date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,61.67,62.0,61.59,61.96,229800.0,60.0784,60.3999,60.0005,60.3609,229800.0
2005-01-03 09:35:00,61.94,62.0,61.88,61.97,120100.0,60.3414,60.3999,60.283,60.3707,120100.0
2005-01-03 09:40:00,61.97,61.99,61.82,61.94,77000.0,60.3707,60.3901,60.2245,60.3414,77000.0
2005-01-03 09:45:00,61.94,61.99,61.85,61.89,55200.0,60.3414,60.3901,60.2538,60.2927,55200.0
2005-01-03 09:50:00,61.9,61.99,61.9,61.96,17600.0,60.3025,60.3901,60.3025,60.3609,17600.0
2005-01-03 09:55:00,61.96,61.99,61.89,61.98,19800.0,60.3609,60.3901,60.2927,60.3804,19800.0
2005-01-03 10:00:00,61.98,62.17,61.96,62.02,152200.0,60.3804,60.5655,60.3609,60.4194,152200.0
2005-01-03 10:05:00,62.02,62.09,61.86,62.05,96000.0,60.4194,60.4876,60.2635,60.4486,96000.0
2005-01-03 10:10:00,62.05,62.09,61.85,61.91,66200.0,60.4486,60.4876,60.2538,60.3122,66200.0
2005-01-03 10:15:00,61.91,61.92,61.52,61.66,65100.0,60.3122,60.3219,59.9323,60.0687,65100.0
2005-01-03 10:20:00,61.66,61.8,61.55,61.62,58800.0,60.0687,60.205,59.9615,60.0297,58800.0
2005-01-03 10:25:00,61.62,61.67,61.45,61.49,61500.0,60.0297,60.0784,59.8641,59.903,61500.0
2005-01-03 10:30:00,61.5,61.51,61.31,61.32,99900.0,59.9128,59.9225,59.7277,59.7374,99900.0
2005-01-03 10:35:00,61.33,61.4,60.97,61.16,139600.0,59.7472,59.8154,59.3965,59.5816,139600.0
2005-01-03 10:40:00,61.17,61.35,61.05,61.32,80000.0,59.5913,59.7667,59.4744,59.7374,80000.0
2005-01-03 10:45:00,61.28,61.4,61.22,61.39,57100.0,59.6985,59.8154,59.64,59.8056,57100.0
2005-01-03 10:50:00,61.37,61.49,61.23,61.23,68800.0,59.7861,59.903,59.6498,59.6498,68800.0
2005-01-03 10:55:00,61.23,61.36,61.23,61.35,19300.0,59.6498,59.7764,59.6498,59.7667,19300.0
2005-01-03 11:00:00,61.35,61.35,61.12,61.12,34000.0,59.7667,59.7667,59.5426,59.5426,34000.0
2005-01-03 11:05:00,61.11,61.25,61.1,61.25,29300.0,59.5329,59.6692,59.5231,59.6692,29300.0
2005-01-03 11:10:00,61.27,61.43,61.25,61.35,43500.0,59.6887,59.8446,59.6692,59.7667,43500.0
2005-01-03 11:15:00,61.35,61.43,61.25,61.42,29500.0,59.7667,59.8446,59.6692,59.8349,29500.0
2005-01-03 11:20:00,61.42,61.49,61.32,61.39,41900.0,59.8349,59.903,59.7374,59.8056,41900.0
2005-01-03 11:25:00,61.4,61.49,61.34,61.43,14500.0,59.8154,59.903,59.7569,59.8446,14500.0
2005-01-03 11:30:00,61.41,61.51,61.41,61.51,18900.0,59.8251,59.9225,59.8251,59.9225,18900.0
2005-01-03 11:35:00,61.51,61.54,61.43,61.43,88900.0,59.9225,59.9518,59.8446,59.8446,88900.0
2005-01-03 11:40:00,61.46,61.59,61.46,61.54,17800.0,59.8738,60.0005,59.8738,59.9518,17800.0
2005-01-03 11:45:00,61.56,61.67,61.54,61.6,52800.0,59.9712,60.0784,59.9518,60.0102,52800.0
2005-01-03 11:50:00,61.6,61.63,61.53,61.62,30400.0,60.0102,60.0394,59.942,60.0297,30400.0
2005-01-03 11:55:00,61.63,61.63,61.52,61.54,24800.0,60.0394,60.0394,59.9323,59.9518,24800.0
2005-01-03 12:00:00,61.52,61.59,61.46,61.49,52400.0,59.9323,60.0005,59.8738,59.903,52400.0
2005-01-03 12:05:00,61.49,61.5,61.41,61.5,16600.0,59.903,59.9128,59.8251,59.9128,16600.0
2005-01-03 12:10:00,61.5,61.52,61.48,61.52,15700.0,59.9128,59.9323,59.8933,59.9323,15700.0
2005-01-03 12:15:00,61.52,61.52,61.38,61.39,51500.0,59.9323,59.9323,59.7959,59.8056,51500.0
2005-01-03 12:20:00,61.39,61.45,61.33,61.33,13500.0,59.8056,59.8641,59.7472,59.7472,13500.0
2005-01-03 12:25:00,61.32,61.43,61.32,61.42,5800.0,59.7374,59.8446,59.7374,59.8349,5800.0
2005-01-03 12:30:00,61.43,61.44,61.35,61.39,23300.0,59.8446,59.8543,59.7667,59.8056,23300.0
2005-01-03 12:35:00,61.39,61.4,61.37,61.37,7100.0,59.8056,59.8154,59.7861,59.7861,7100.0
2005-01-03 12:40:00,61.38,61.39,61.33,61.39,13900.0,59.7959,59.8056,59.7472,59.8056,13900.0
2005-01-03 12:45:00,61.38,61.54,61.36,61.47,46800.0,59.7959,59.9518,59.7764,59.8836,46800.0
2005-01-03 12:50:00,61.45,61.47,61.32,61.4,37800.0,59.8641,59.8836,59.7374,59.8154,37800.0
2005-01-03 12:55:00,61.43,61.48,61.4,61.45,22500.0,59.8446,59.8933,59.8154,59.8641,22500.0
2005-01-03 13:00:00,61.47,61.5,61.4,61.42,21400.0,59.8836,59.9128,59.8154,59.8349,21400.0
2005-01-03 13:05:00,61.45,61.48,61.34,61.35,22300.0,59.8641,59.8933,59.7569,59.7667,22300.0
2005-01-03 13:10:00,61.35,61.4,61.35,61.37,23400.0,59.7667,59.8154,59.7667,59.7861,23400.0
2005-01-03 13:15:00,61.38,61.47,61.36,61.46,14200.0,59.7959,59.8836,59.7764,59.8738,14200.0
2005-01-03 13:20:00,61.47,61.47,61.24,61.25,32700.0,59.8836,59.8836,59.6595,59.6692,32700.0
2005-01-03 13:25:00,61.25,61.34,61.22,61.34,45300.0,59.6692,59.7569,59.64,59.7569,45300.0
2005-01-03 13:30:00,61.35,61.39,61.28,61.35,59200.0,59.7667,59.8056,59.6985,59.7667,59200.0
2005-01-03 13:35:00,61.35,61.45,61.35,61.4,19000.0,59.7667,59.8641,59.7667,59.8154,19000.0
2005-01-03 13:40:00,61.39,61.4,61.3,61.3,13800.0,59.8056,59.8154,59.7179,59.7179,13800.0
2005-01-03 13:45:00,61.3,61.46,61.27,61.37,47600.0,59.7179,59.8738,59.6887,59.7861,47600.0
2005-01-03 13:50:00,61.37,61.4,61.26,61.36,26300.0,59.7861,59.8154,59.679,59.7764,26300.0
2005-01-03 13:55:00,61.38,61.38,61.26,61.37,25000.0,59.7959,59.7959,59.679,59.7861,25000.0
2005-01-03 14:00:00,61.35,61.47,61.3,61.36,38700.0,59.7667,59.8836,59.7179,59.7764,38700.0
2005-01-03 14:05:00,61.34,61.39,61.3,61.38,24800.0,59.7569,59.8056,59.7179,59.7959,24800.0
2005-01-03 14:10:00,61.37,61.59,61.35,61.52,54400.0,59.7861,60.0005,59.7667,59.9323,54400.0
2005-01-03 14:15:00,61.51,61.57,61.51,61.53,19300.0,59.9225,59.981,59.9225,59.942,19300.0
2005-01-03 14:20:00,61.53,61.57,61.5,61.52,24400.0,59.942,59.981,59.9128,59.9323,24400.0
2005-01-03 14:25:00,61.51,61.55,61.47,61.5,42400.0,59.9225,59.9615,59.8836,59.9128,42400.0
2005-01-03 14:30:00,61.5,61.64,61.5,61.62,30600.0,59.9128,60.0492,59.9128,60.0297,30600.0
2005-01-03 14:35:00,61.62,61.65,61.5,61.56,51400.0,60.0297,60.0589,59.9128,59.9712,51400.0
2005-01-03 14:40:00,61.55,61.58,61.5,61.52,33800.0,59.9615,59.9907,59.9128,59.9323,33800.0
2005-01-03 14:45:00,61.53,61.59,61.5,61.53,42200.0,59.942,60.0005,59.9128,59.942,42200.0
2005-01-03 14:50:00,61.53,61.59,61.4,61.4,19400.0,59.942,60.0005,59.8154,59.8154,19400.0
2005-01-03 14:55:00,61.39,61.39,61.21,61.23,51300.0,59.8056,59.8056,59.6303,59.6498,51300.0
2005-01-03 15:00:00,61.24,61.34,61.13,61.23,45200.0,59.6595,59.7569,59.5523,59.6498,45200.0
2005-01-03 15:05:00,61.22,61.27,61.05,61.07,60700.0,59.64,59.6887,59.4744,59.4939,60700.0
2005-01-03 15:10:00,61.22,61.27,61.06,61.22,76400.0,59.64,59.6887,59.4841,59.64,76400.0
2005-01-03 15:15:00,61.23,61.32,61.2,61.3,54000.0,59.6498,59.7374,59.6205,59.7179,54000.0
2005-01-03 15:20:00,61.29,61.38,61.29,61.37,43800.0,59.7082,59.7959,59.7082,59.7861,43800.0
2005-01-03 15:25:00,61.37,61.38,61.21,61.28,48600.0,59.7861,59.7959,59.6303,59.6985,48600.0
2005-01-03 15:30:00,61.29,61.35,61.15,61.17,66500.0,59.7082,59.7667,59.5718,59.5913,66500.0
2005-01-03 15:35:00,61.17,61.18,61.1,61.1,55200.0,59.5913,59.601,59.5231,59.5231,55200.0
2005-01-03 15:40:00,61.11,61.22,61.07,61.08,42500.0,59.5329,59.64,59.4939,59.5036,42500.0
2005-01-03 15:45:00,61.08,61.17,60.9,60.9,84400.0,59.5036,59.5913,59.3283,59.3283,84400.0
2005-01-03 15:50:00,60.91,60.97,60.77,60.78,148300.0,59.338,59.3965,59.2016,59.2114,148300.0
2005-01-03 15:55:00,60.78,60.99,60.77,60.92,121000.0,59.2114,59.4159,59.2016,59.3478,121000.0
2005-01-04 09:30:00,60.77,61.21,60.72,60.72,89400.0,59.2016,59.6303,59.1529,59.1529,89400.0
2005-01-04 09:35:00,60.75,61.37,60.58,60.92,150200.0,59.1821,59.7861,59.0165,59.3478,150200.0
2005-01-04 09:40:00,60.93,61.16,60.91,61.12,49600.0,59.3575,59.5816,59.338,59.5426,49600.0
2005-01-04 09:45:00,61.13,61.25,61.12,61.18,47300.0,59.5523,59.6692,59.5426,59.601,47300.0
2005-01-04 09:50:00,61.18,61.18,60.85,60.9,45200.0,59.601,59.601,59.2796,59.3283,45200.0
2005-01-04 09:55:00,60.9,61.29,60.74,60.9,74100.0,59.3283,59.7082,59.1724,59.3283,74100.0
2005-01-04 10:00:00,60.9,61.1,60.84,60.87,60200.0,59.3283,59.5231,59.2698,59.299,60200.0
2005-01-04 10:05:00,60.88,61.0,60.83,60.9,39900.0,59.3088,59.4257,59.2601,59.3283,39900.0
2005-01-04 10:10:00,60.88,60.88,60.58,60.64,23800.0,59.3088,59.3088,59.0165,59.075,23800.0
2005-01-04 10:15:00,60.66,60.73,60.6,60.68,25900.0,59.0945,59.1627,59.036,59.1139,25900.0
2005-01-04 10:20:00,60.71,60.71,60.36,60.36,38900.0,59.1432,59.1432,58.8022,58.8022,38900.0
2005-01-04 10:25:00,60.35,60.52,60.33,60.5,51900.0,58.7925,58.9581,58.773,58.9386,51900.0
2005-01-04 10:30:00,60.5,60.54,60.41,60.52,40800.0,58.9386,58.9776,58.8509,58.9581,40800.0
2005-01-04 10:35:00,60.51,60.74,60.43,60.71,50000.0,58.9483,59.1724,58.8704,59.1432,50000.0
2005-01-04 10:40:00,60.72,60.74,60.47,60.5,33900.0,59.1529,59.1724,58.9094,58.9386,33900.0
2005-01-04 10:45:00,60.5,60.55,60.32,60.41,74400.0,58.9386,58.9873,58.7632,58.8509,74400.0
2005-01-04 10:50:00,60.41,60.48,60.25,60.3,45100.0,58.8509,58.9191,58.695,58.7438,45100.0
2005-01-04 10:55:00,60.29,60.4,60.12,60.35,35500.0,58.734,58.8412,58.5684,58.7925,35500.0
2005-01-04 11:00:00,60.32,60.39,60.23,60.26,29600.0,58.7632,58.8314,58.6756,58.7048,29600.0
2005-01-04 11:05:00,60.26,60.3,60.15,60.28,43200.0,58.7048,58.7438,58.5976,58.7243,43200.0
2005-01-04 11:10:00,60.28,60.31,60.18,60.23,39600.0,58.7243,58.7535,58.6269,58.6756,39600.0
2005-01-04 11:15:00,60.24,60.31,60.22,60.29,36200.0,58.6853,58.7535,58.6658,58.734,36200.0
2005-01-04 11:20:00,60.29,60.31,60.22,60.23,73900.0,58.734,58.7535,58.6658,58.6756,73900.0
2005-01-04 11:25:00,60.24,60.31,60.22,60.3,48900.0,58.6853,58.7535,58.6658,58.7438,48900.0
2005-01-04 11:30:00,60.31,60.34,60.3,60.34,27700.0,58.7535,58.7827,58.7438,58.7827,27700.0
2005-01-04 11:35:00,60.34,60.4,60.3,60.4,26200.0,58.7827,58.8412,58.7438,58.8412,26200.0
2005-01-04 11:40:00,60.39,60.4,60.25,60.25,19600.0,58.8314,58.8412,58.695,58.695,19600.0
2005-01-04 11:45:00,60.26,60.31,60.24,60.25,15500.0,58.7048,58.7535,58.6853,58.695,15500.0
2005-01-04 11:50:00,60.25,60.28,60.24,60.27,13300.0,58.695,58.7243,58.6853,58.7145,13300.0
2005-01-04 11:55:00,60.26,60.27,60.2,60.21,18100.0,58.7048,58.7145,58.6463,58.6561,18100.0
2005-01-04 12:00:00,60.21,60.22,60.13,60.14,44700.0,58.6561,58.6658,58.5781,58.5879,44700.0
2005-01-04 12:05:00,60.14,60.18,60.11,60.12,17600.0,58.5879,58.6269,58.5587,58.5684,17600.0
2005-01-04 12:10:00,60.12,60.14,59.72,59.74,59000.0,58.5684,58.5879,58.1787,58.1982,59000.0
2005-01-04 12:15:00,59.75,59.9,59.66,59.89,72800.0,58.208,58.3541,58.1203,58.3443,72800.0
2005-01-04 12:20:00,59.89,59.93,59.81,59.84,40000.0,58.3443,58.3833,58.2664,58.2956,40000.0
2005-01-04 12:25:00,59.83,59.88,59.68,59.79,26800.0,58.2859,58.3346,58.1398,58.2469,26800.0
2005-01-04 12:30:00,59.83,59.89,59.81,59.86,46800.0,58.2859,58.3443,58.2664,58.3151,46800.0
2005-01-04 12:35:00,59.86,59.98,59.86,59.98,34900.0,58.3151,58.432,58.3151,58.432,34900.0
2005-01-04 12:40:00,59.98,60.0,59.94,60.0,24500.0,58.432,58.4515,58.393,58.4515,24500.0
2005-01-04 12:45:00,59.98,60.08,59.97,60.07,18200.0,58.432,58.5294,58.4223,58.5197,18200.0
2005-01-04 12:50:00,60.09,60.09,60.0,60.01,17600.0,58.5392,58.5392,58.4515,58.4612,17600.0
2005-01-04 12:55:00,60.01,60.06,59.92,59.92,40900.0,58.4612,58.51,58.3736,58.3736,40900.0
2005-01-04 13:00:00,59.92,59.99,59.86,59.91,24500.0,58.3736,58.4418,58.3151,58.3638,24500.0
2005-01-04 13:05:00,59.9,60.02,59.9,60.02,37100.0,58.3541,58.471,58.3541,58.471,37100.0
2005-01-04 13:10:00,60.0,60.07,60.0,60.06,13800.0,58.4515,58.5197,58.4515,58.51,13800.0
2005-01-04 13:15:00,60.06,60.19,60.03,60.07,29500.0,58.51,58.6366,58.4807,58.5197,29500.0
2005-01-04 13:20:00,60.07,60.12,60.05,60.12,9400.0,58.5197,58.5684,58.5002,58.5684,9400.0
2005-01-04 13:25:00,60.12,60.12,60.0,60.05,26000.0,58.5684,58.5684,58.4515,58.5002,26000.0
2005-01-04 13:30:00,60.03,60.05,59.98,60.01,10400.0,58.4807,58.5002,58.432,58.4612,10400.0
2005-01-04 13:35:00,60.01,60.03,59.95,60.02,11900.0,58.4612,58.4807,58.4028,58.471,11900.0
2005-01-04 13:40:00,60.02,60.03,60.0,60.01,7800.0,58.471,58.4807,58.4515,58.4612,7800.0
2005-01-04 13:45:00,60.0,60.07,60.0,60.05,18000.0,58.4515,58.5197,58.4515,58.5002,18000.0
2005-01-04 13:50:00,60.06,60.1,60.05,60.1,18600.0,58.51,58.5489,58.5002,58.5489,18600.0
2005-01-04 13:55:00,60.1,60.1,60.0,60.0,45000.0,58.5489,58.5489,58.4515,58.4515,45000.0
2005-01-04 14:00:00,59.99,59.99,59.43,59.52,110700.0,58.4418,58.4418,57.8962,57.9839,110700.0
2005-01-04 14:05:00,59.53,59.57,59.4,59.47,54300.0,57.9936,58.0326,57.867,57.9352,54300.0
2005-01-04 14:10:00,59.48,59.67,59.48,59.6,40500.0,57.9449,58.13,57.9449,58.0618,40500.0
2005-01-04 14:15:00,59.6,59.6,59.4,59.46,24000.0,58.0618,58.0618,57.867,57.9254,24000.0
2005-01-04 14:20:00,59.45,59.65,59.34,59.36,34800.0,57.9157,58.1105,57.8085,57.828,34800.0
2005-01-04 14:25:00,59.35,59.35,59.18,59.35,34900.0,57.8183,57.8183,57.6527,57.8183,34900.0
2005-01-04 14:30:00,59.34,59.34,59.12,59.14,52400.0,57.8085,57.8085,57.5942,57.6137,52400.0
2005-01-04 14:35:00,59.15,59.2,59.04,59.09,56700.0,57.6234,57.6721,57.5163,57.565,56700.0
2005-01-04 14:40:00,59.07,59.15,59.02,59.02,32400.0,57.5455,57.6234,57.4968,57.4968,32400.0
2005-01-04 14:45:00,59.02,59.09,58.81,58.92,85200.0,57.4968,57.565,57.2922,57.3994,85200.0
2005-01-04 14:50:00,58.91,59.03,58.89,58.96,46900.0,57.3896,57.5065,57.3701,57.4383,46900.0
2005-01-04 14:55:00,58.97,58.99,58.85,58.92,71100.0,57.4481,57.4676,57.3312,57.3994,71100.0
2005-01-04 15:00:00,58.92,59.05,58.9,58.97,177300.0,57.3994,57.526,57.3799,57.4481,177300.0
2005-01-04 15:05:00,58.99,59.08,58.96,59.04,76200.0,57.4676,57.5552,57.4383,57.5163,76200.0
2005-01-04 15:10:00,59.05,59.09,59.01,59.03,95900.0,57.526,57.565,57.487,57.5065,95900.0
2005-01-04 15:15:00,59.03,59.13,58.96,59.05,68500.0,57.5065,57.604,57.4383,57.526,68500.0
2005-01-04 15:20:00,59.04,59.11,58.9,59.06,64800.0,57.5163,57.5845,57.3799,57.5358,64800.0
2005-01-04 15:25:00,59.05,59.14,59.03,59.13,24900.0,57.526,57.6137,57.5065,57.604,24900.0
2005-01-04 15:30:00,59.12,59.32,59.12,59.31,43000.0,57.5942,57.789,57.5942,57.7793,43000.0
2005-01-04 15:35:00,59.32,59.37,59.27,59.31,59900.0,57.789,57.8378,57.7403,57.7793,59900.0
2005-01-04 15:40:00,59.33,59.36,59.23,59.3,54200.0,57.7988,57.828,57.7014,57.7696,54200.0
2005-01-04 15:45:00,59.3,59.37,59.17,59.22,56500.0,57.7696,57.8378,57.6429,57.6916,56500.0
2005-01-04 15:50:00,59.24,59.33,59.14,59.32,50800.0,57.7111,57.7988,57.6137,57.789,50800.0
2005-01-04 15:55:00,59.32,59.43,59.2,59.21,92200.0,57.789,57.8962,57.6721,57.6819,92200.0
2005-01-05 09:30:00,59.2,59.45,59.04,59.4,124500.0,57.6721,57.9157,57.5163,57.867,124500.0
2005-01-05 09:35:00,59.41,59.47,59.34,59.44,71700.0,57.8767,57.9352,57.8085,57.906,71700.0
2005-01-05 09:40:00,59.45,59.46,59.38,59.42,43000.0,57.9157,57.9254,57.8475,57.8865,43000.0
2005-01-05 09:45:00,59.41,59.57,59.41,59.52,55700.0,57.8767,58.0326,57.8767,57.9839,55700.0
2005-01-05 09:50:00,59.53,59.66,59.48,59.63,57700.0,57.9936,58.1203,57.9449,58.091,57700.0
2005-01-05 09:55:00,59.63,59.67,59.48,59.49,72900.0,58.091,58.13,57.9449,57.9547,72900.0
2005-01-05 10:00:00,59.48,59.58,59.3,59.45,89300.0,57.9449,58.0423,57.7696,57.9157,89300.0
2005-01-05 10:05:00,59.49,59.58,59.32,59.5,82200.0,57.9547,58.0423,57.789,57.9644,82200.0
2005-01-05 10:10:00,59.49,59.79,59.43,59.78,70700.0,57.9547,58.2469,57.8962,58.2372,70700.0
2005-01-05 10:15:00,59.74,59.74,59.53,59.64,56800.0,58.1982,58.1982,57.9936,58.1008,56800.0
2005-01-05 10:20:00,59.64,59.7,59.34,59.36,64700.0,58.1008,58.1592,57.8085,57.828,64700.0
2005-01-05 10:25:00,59.39,59.54,59.12,59.19,49600.0,57.8572,58.0034,57.5942,57.6624,49600.0
2005-01-05 10:30:00,59.15,59.44,58.87,59.42,52000.0,57.6234,57.906,57.3507,57.8865,52000.0
2005-01-05 10:35:00,59.43,59.43,58.73,59.04,56400.0,57.8962,57.8962,57.2143,57.5163,56400.0
2005-01-05 10:40:00,59.02,59.19,59.02,59.06,51000.0,57.4968,57.6624,57.4968,57.5358,51000.0
2005-01-05 10:45:00,59.06,59.17,58.95,59.1,30600.0,57.5358,57.6429,57.4286,57.5747,30600.0
2005-01-05 10:50:00,59.11,59.24,59.02,59.2,30200.0,57.5845,57.7111,57.4968,57.6721,30200.0
2005-01-05 10:55:00,59.2,59.2,59.0,59.02,52900.0,57.6721,57.6721,57.4773,57.4968,52900.0
2005-01-05 11:00:00,59.02,59.43,59.02,59.26,31600.0,57.4968,57.8962,57.4968,57.7306,31600.0
2005-01-05 11:05:00,59.31,59.5,59.23,59.48,48300.0,57.7793,57.9644,57.7014,57.9449,48300.0
2005-01-05 11:10:00,59.48,59.5,59.34,59.43,31300.0,57.9449,57.9644,57.8085,57.8962,31300.0
2005-01-05 11:15:00,59.44,59.45,59.37,59.42,7700.0,57.906,57.9157,57.8378,57.8865,7700.0
2005-01-05 11:20:00,59.41,59.41,59.31,59.36,44300.0,57.8767,57.8767,57.7793,57.828,44300.0
2005-01-05 11:25:00,59.36,59.43,59.33,59.37,34100.0,57.828,57.8962,57.7988,57.8378,34100.0
2005-01-05 11:30:00,59.4,59.46,59.35,59.38,38300.0,57.867,57.9254,57.8183,57.8475,38300.0
2005-01-05 11:35:00,59.38,59.51,59.36,59.46,26000.0,57.8475,57.9741,57.828,57.9254,26000.0
2005-01-05 11:40:00,59.48,59.48,59.32,59.39,101300.0,57.9449,57.9449,57.789,57.8572,101300.0
2005-01-05 11:45:00,59.39,59.44,59.18,59.3,59500.0,57.8572,57.906,57.6527,57.7696,59500.0
2005-01-05 11:50:00,59.3,59.4,59.27,59.28,22800.0,57.7696,57.867,57.7403,57.7501,22800.0
2005-01-05 11:55:00,59.28,59.33,59.27,59.27,19100.0,57.7501,57.7988,57.7403,57.7403,19100.0
2005-01-05 12:00:00,59.3,59.3,59.25,59.3,48900.0,57.7696,57.7696,57.7209,57.7696,48900.0
2005-01-05 12:05:00,59.26,59.27,59.14,59.16,26700.0,57.7306,57.7403,57.6137,57.6332,26700.0
2005-01-05 12:10:00,59.11,59.17,59.04,59.17,26500.0,57.5845,57.6429,57.5163,57.6429,26500.0
2005-01-05 12:15:00,59.21,59.3,59.21,59.25,9000.0,57.6819,57.7696,57.6819,57.7209,9000.0
2005-01-05 12:20:00,59.25,59.39,59.2,59.35,20700.0,57.7209,57.8572,57.6721,57.8183,20700.0
2005-01-05 12:25:00,59.32,59.37,59.17,59.22,16000.0,57.789,57.8378,57.6429,57.6916,16000.0
2005-01-05 12:30:00,59.2,59.23,59.15,59.15,16600.0,57.6721,57.7014,57.6234,57.6234,16600.0
2005-01-05 12:35:00,59.15,59.16,59.0,59.03,58400.0,57.6234,57.6332,57.4773,57.5065,58400.0
2005-01-05 12:40:00,59.03,59.11,59.0,59.07,31500.0,57.5065,57.5845,57.4773,57.5455,31500.0
2005-01-05 12:45:00,59.11,59.11,59.0,59.05,38300.0,57.5845,57.5845,57.4773,57.526,38300.0
2005-01-05 12:50:00,59.02,59.27,59.02,59.27,40200.0,57.4968,57.7403,57.4968,57.7403,40200.0
2005-01-05 12:55:00,59.24,59.25,59.12,59.17,54700.0,57.7111,57.7209,57.5942,57.6429,54700.0
2005-01-05 13:00:00,59.14,59.31,59.13,59.28,39800.0,57.6137,57.7793,57.604,57.7501,39800.0
2005-01-05 13:05:00,59.32,59.52,59.32,59.48,30700.0,57.789,57.9839,57.789,57.9449,30700.0
2005-01-05 13:10:00,59.5,59.5,59.43,59.47,8600.0,57.9644,57.9644,57.8962,57.9352,8600.0
2005-01-05 13:15:00,59.46,59.5,59.44,59.47,5900.0,57.9254,57.9644,57.906,57.9352,5900.0
2005-01-05 13:20:00,59.5,59.71,59.5,59.68,24300.0,57.9644,58.169,57.9644,58.1398,24300.0
2005-01-05 13:25:00,59.7,59.85,59.68,59.85,40900.0,58.1592,58.3054,58.1398,58.3054,40900.0
2005-01-05 13:30:00,59.85,59.92,59.81,59.89,25900.0,58.3054,58.3736,58.2664,58.3443,25900.0
2005-01-05 13:35:00,59.88,59.95,59.86,59.88,28900.0,58.3346,58.4028,58.3151,58.3346,28900.0
2005-01-05 13:40:00,59.87,59.92,59.85,59.88,10900.0,58.3249,58.3736,58.3054,58.3346,10900.0
2005-01-05 13:45:00,59.87,59.94,59.87,59.91,23100.0,58.3249,58.393,58.3249,58.3638,23100.0
2005-01-05 13:50:00,59.92,59.99,59.88,59.99,39000.0,58.3736,58.4418,58.3346,58.4418,39000.0
2005-01-05 13:55:00,59.95,59.96,59.9,59.94,31500.0,58.4028,58.4125,58.3541,58.393,31500.0
2005-01-05 14:00:00,59.95,59.95,59.9,59.91,34200.0,58.4028,58.4028,58.3541,58.3638,34200.0
2005-01-05 14:05:00,59.91,59.91,59.88,59.89,14800.0,58.3638,58.3638,58.3346,58.3443,14800.0
2005-01-05 14:10:00,59.89,59.95,59.88,59.88,44200.0,58.3443,58.4028,58.3346,58.3346,44200.0
2005-01-05 14:15:00,59.88,59.95,59.88,59.94,25700.0,58.3346,58.4028,58.3346,58.393,25700.0
2005-01-05 14:20:00,59.92,59.95,59.86,59.93,41600.0,58.3736,58.4028,58.3151,58.3833,41600.0
2005-01-05 14:25:00,59.93,60.11,59.88,60.11,60500.0,58.3833,58.5587,58.3346,58.5587,60500.0
2005-01-05 14:30:00,60.11,60.16,60.0,60.05,48500.0,58.5587,58.6074,58.4515,58.5002,48500.0
2005-01-05 14:35:00,60.08,60.08,59.95,59.96,30100.0,58.5294,58.5294,58.4028,58.4125,30100.0
2005-01-05 14:40:00,59.97,60.01,59.81,59.85,30700.0,58.4223,58.4612,58.2664,58.3054,30700.0
2005-01-05 14:45:00,59.87,59.93,59.83,59.85,20600.0,58.3249,58.3833,58.2859,58.3054,20600.0
2005-01-05 14:50:00,59.83,59.84,59.74,59.83,20700.0,58.2859,58.2956,58.1982,58.2859,20700.0
2005-01-05 14:55:00,59.83,59.93,59.73,59.75,39500.0,58.2859,58.3833,58.1885,58.208,39500.0
2005-01-05 15:00:00,59.75,59.75,59.71,59.74,25000.0,58.208,58.208,58.169,58.1982,25000.0
2005-01-05 15:05:00,59.75,59.85,59.75,59.85,17200.0,58.208,58.3054,58.208,58.3054,17200.0
2005-01-05 15:10:00,59.86,60.08,59.85,60.07,52200.0,58.3151,58.5294,58.3054,58.5197,52200.0
2005-01-05 15:15:00,60.05,60.1,60.0,60.01,22900.0,58.5002,58.5489,58.4515,58.4612,22900.0
2005-01-05 15:20:00,60.0,60.03,60.0,60.02,14800.0,58.4515,58.4807,58.4515,58.471,14800.0
2005-01-05 15:25:00,60.01,60.02,59.95,59.95,22300.0,58.4612,58.471,58.4028,58.4028,22300.0
2005-01-05 15:30:00,59.96,59.96,59.88,59.91,52400.0,58.4125,58.4125,58.3346,58.3638,52400.0
2005-01-05 15:35:00,59.9,59.91,59.74,59.75,73100.0,58.3541,58.3638,58.1982,58.208,73100.0
2005-01-05 15:40:00,59.75,59.81,59.69,59.76,34100.0,58.208,58.2664,58.1495,58.2177,34100.0
2005-01-05 15:45:00,59.74,59.8,59.71,59.77,30700.0,58.1982,58.2567,58.169,58.2274,30700.0
2005-01-05 15:50:00,59.76,59.79,59.75,59.76,31000.0,58.2177,58.2469,58.208,58.2177,31000.0
2005-01-05 15:55:00,59.76,59.76,59.6,59.6,123100.0,58.2177,58.2177,58.0618,58.0618,123100.0
2005-01-06 09:30:00,60.37,60.53,59.81,60.12,130700.0,58.8119,58.9678,58.2664,58.5684,130700.0
2005-01-06 09:35:00,60.09,60.12,59.89,59.93,47300.0,58.5392,58.5684,58.3443,58.3833,47300.0
2005-01-06 09:40:00,59.91,60.12,59.87,59.9,52400.0,58.3638,58.5684,58.3249,58.3541,52400.0
2005-01-06 09:45:00,59.9,59.98,59.68,59.69,46300.0,58.3541,58.432,58.1398,58.1495,46300.0
2005-01-06 09:50:00,59.7,59.77,59.34,59.61,49800.0,58.1592,58.2274,57.8085,58.0716,49800.0
2005-01-06 09:55:00,59.61,59.61,59.5,59.53,21000.0,58.0716,58.0716,57.9644,57.9936,21000.0
2005-01-06 10:00:00,59.54,59.57,59.5,59.56,33600.0,58.0034,58.0326,57.9644,58.0229,33600.0
2005-01-06 10:05:00,59.56,59.58,59.36,59.48,64000.0,58.0229,58.0423,57.828,57.9449,64000.0
2005-01-06 10:10:00,59.48,59.52,59.3,59.45,46500.0,57.9449,57.9839,57.7696,57.9157,46500.0
2005-01-06 10:15:00,59.43,59.45,59.29,59.32,42700.0,57.8962,57.9157,57.7598,57.789,42700.0
2005-01-06 10:20:00,59.33,59.4,59.02,59.27,48800.0,57.7988,57.867,57.4968,57.7403,48800.0
2005-01-06 10:25:00,59.27,59.34,59.18,59.18,50800.0,57.7403,57.8085,57.6527,57.6527,50800.0
2005-01-06 10:30:00,59.2,59.5,59.16,59.44,32500.0,57.6721,57.9644,57.6332,57.906,32500.0
2005-01-06 10:35:00,59.47,59.7,59.45,59.6,64100.0,57.9352,58.1592,57.9157,58.0618,64100.0
2005-01-06 10:40:00,59.6,59.68,59.51,59.62,17900.0,58.0618,58.1398,57.9741,58.0813,17900.0
2005-01-06 10:45:00,59.63,59.7,59.58,59.65,17100.0,58.091,58.1592,58.0423,58.1105,17100.0
2005-01-06 10:50:00,59.65,59.65,59.42,59.5,17500.0,58.1105,58.1105,57.8865,57.9644,17500.0
2005-01-06 10:55:00,59.5,59.63,59.5,59.57,14100.0,57.9644,58.091,57.9644,58.0326,14100.0
2005-01-06 11:00:00,59.58,59.69,59.55,59.69,20100.0,58.0423,58.1495,58.0131,58.1495,20100.0
2005-01-06 11:05:00,59.69,59.95,59.69,59.94,30500.0,58.1495,58.4028,58.1495,58.393,30500.0
2005-01-06 11:10:00,59.94,60.1,59.88,60.06,20600.0,58.393,58.5489,58.3346,58.51,20600.0
2005-01-06 11:15:00,60.07,60.16,60.05,60.1,15700.0,58.5197,58.6074,58.5002,58.5489,15700.0
2005-01-06 11:20:00,60.09,60.22,60.06,60.1,43200.0,58.5392,58.6658,58.51,58.5489,43200.0
2005-01-06 11:25:00,60.14,60.17,60.08,60.13,26800.0,58.5879,58.6171,58.5294,58.5781,26800.0
2005-01-06 11:30:00,60.17,60.4,60.12,60.13,69400.0,58.6171,58.8412,58.5684,58.5781,69400.0
2005-01-06 11:35:00,60.12,60.15,59.81,59.89,28700.0,58.5684,58.5976,58.2664,58.3443,28700.0
2005-01-06 11:40:00,59.89,60.0,59.61,59.63,23700.0,58.3443,58.4515,58.0716,58.091,23700.0
2005-01-06 11:45:00,59.67,59.7,59.59,59.7,43600.0,58.13,58.1592,58.0521,58.1592,43600.0
2005-01-06 11:50:00,59.7,59.7,59.6,59.6,22700.0,58.1592,58.1592,58.0618,58.0618,22700.0
2005-01-06 11:55:00,59.6,59.65,59.39,59.61,74200.0,58.0618,58.1105,57.8572,58.0716,74200.0
2005-01-06 12:00:00,59.6,59.6,59.47,59.55,13100.0,58.0618,58.0618,57.9352,58.0131,13100.0
2005-01-06 12:05:00,59.55,59.57,59.48,59.51,8100.0,58.0131,58.0326,57.9449,57.9741,8100.0
2005-01-06 12:10:00,59.5,59.5,59.25,59.4,20400.0,57.9644,57.9644,57.7209,57.867,20400.0
2005-01-06 12:15:00,59.4,59.41,59.37,59.38,4800.0,57.867,57.8767,57.8378,57.8475,4800.0
2005-01-06 12:20:00,59.41,59.47,59.3,59.42,21100.0,57.8767,57.9352,57.7696,57.8865,21100.0
2005-01-06 12:25:00,59.42,59.5,59.35,59.49,7400.0,57.8865,57.9644,57.8183,57.9547,7400.0
2005-01-06 12:30:00,59.49,59.49,59.31,59.31,6300.0,57.9547,57.9547,57.7793,57.7793,6300.0
2005-01-06 12:35:00,59.31,59.4,59.29,59.3,11200.0,57.7793,57.867,57.7598,57.7696,11200.0
2005-01-06 12:40:00,59.3,59.37,59.29,59.37,10100.0,57.7696,57.8378,57.7598,57.8378,10100.0
2005-01-06 12:45:00,59.36,59.49,59.36,59.48,22600.0,57.828,57.9547,57.828,57.9449,22600.0
2005-01-06 12:50:00,59.48,59.5,59.41,59.46,10800.0,57.9449,57.9644,57.8767,57.9254,10800.0
2005-01-06 12:55:00,59.46,59.48,59.31,59.31,9600.0,57.9254,57.9449,57.7793,57.7793,9600.0
2005-01-06 13:00:00,59.31,59.42,59.31,59.4,13800.0,57.7793,57.8865,57.7793,57.867,13800.0
2005-01-06 13:05:00,59.4,59.4,59.25,59.3,17500.0,57.867,57.867,57.7209,57.7696,17500.0
2005-01-06 13:10:00,59.33,59.4,59.32,59.37,6100.0,57.7988,57.867,57.789,57.8378,6100.0
2005-01-06 13:15:00,59.38,59.38,59.31,59.31,6300.0,57.8475,57.8475,57.7793,57.7793,6300.0
2005-01-06 13:20:00,59.33,59.54,59.31,59.53,41800.0,57.7988,58.0034,57.7793,57.9936,41800.0
2005-01-06 13:25:00,59.51,59.58,59.36,59.54,20800.0,57.9741,58.0423,57.828,58.0034,20800.0
2005-01-06 13:30:00,59.53,59.57,59.45,59.5,14400.0,57.9936,58.0326,57.9157,57.9644,14400.0
2005-01-06 13:35:00,59.54,59.63,59.52,59.52,9700.0,58.0034,58.091,57.9839,57.9839,9700.0
2005-01-06 13:40:00,59.52,59.63,59.52,59.62,7200.0,57.9839,58.091,57.9839,58.0813,7200.0
2005-01-06 13:45:00,59.61,59.87,59.58,59.81,18000.0,58.0716,58.3249,58.0423,58.2664,18000.0
2005-01-06 13:50:00,59.83,59.88,59.72,59.8,22100.0,58.2859,58.3346,58.1787,58.2567,22100.0
2005-01-06 13:55:00,59.8,59.8,59.74,59.78,22700.0,58.2567,58.2567,58.1982,58.2372,22700.0
2005-01-06 14:00:00,59.78,59.78,59.7,59.74,39800.0,58.2372,58.2372,58.1592,58.1982,39800.0
2005-01-06 14:05:00,59.73,59.75,59.6,59.63,19300.0,58.1885,58.208,58.0618,58.091,19300.0
2005-01-06 14:10:00,59.65,59.76,59.4,59.42,79600.0,58.1105,58.2177,57.867,57.8865,79600.0
2005-01-06 14:15:00,59.45,59.57,59.41,59.5,39000.0,57.9157,58.0326,57.8767,57.9644,39000.0
2005-01-06 14:20:00,59.5,59.6,59.49,59.52,21400.0,57.9644,58.0618,57.9547,57.9839,21400.0
2005-01-06 14:25:00,59.49,59.56,59.46,59.53,19300.0,57.9547,58.0229,57.9254,57.9936,19300.0
2005-01-06 14:30:00,59.55,59.55,59.44,59.53,10400.0,58.0131,58.0131,57.906,57.9936,10400.0
2005-01-06 14:35:00,59.53,59.63,59.46,59.47,16300.0,57.9936,58.091,57.9254,57.9352,16300.0
2005-01-06 14:40:00,59.44,59.44,59.28,59.3,30200.0,57.906,57.906,57.7501,57.7696,30200.0
2005-01-06 14:45:00,59.3,59.39,59.29,59.31,20900.0,57.7696,57.8572,57.7598,57.7793,20900.0
2005-01-06 14:50:00,59.31,59.34,59.26,59.29,13700.0,57.7793,57.8085,57.7306,57.7598,13700.0
2005-01-06 14:55:00,59.29,59.3,59.0,59.02,44100.0,57.7598,57.7696,57.4773,57.4968,44100.0
2005-01-06 15:00:00,59.02,59.06,58.91,58.93,63700.0,57.4968,57.5358,57.3896,57.4091,63700.0
2005-01-06 15:05:00,58.93,58.94,58.8,58.84,66200.0,57.4091,57.4189,57.2825,57.3214,66200.0
2005-01-06 15:10:00,58.84,58.9,58.74,58.74,48700.0,57.3214,57.3799,57.224,57.224,48700.0
2005-01-06 15:15:00,58.77,58.81,58.62,58.63,85800.0,57.2532,57.2922,57.1071,57.1169,85800.0
2005-01-06 15:20:00,58.62,58.64,58.37,58.39,95700.0,57.1071,57.1266,56.8636,56.8831,95700.0
2005-01-06 15:25:00,58.37,58.42,58.34,58.4,127100.0,56.8636,56.9123,56.8343,56.8928,127100.0
2005-01-06 15:30:00,58.43,58.54,58.42,58.53,74300.0,56.922,57.0292,56.9123,57.0194,74300.0
2005-01-06 15:35:00,58.53,58.75,58.53,58.75,69600.0,57.0194,57.2338,57.0194,57.2338,69600.0
2005-01-06 15:40:00,58.74,58.83,58.7,58.73,75800.0,57.224,57.3117,57.185,57.2143,75800.0
2005-01-06 15:45:00,58.73,58.75,58.59,58.61,72100.0,57.2143,57.2338,57.0779,57.0974,72100.0
2005-01-06 15:50:00,58.61,58.65,58.55,58.57,70000.0,57.0974,57.1363,57.0389,57.0584,70000.0
2005-01-06 15:55:00,58.58,58.62,58.36,58.39,123100.0,57.0681,57.1071,56.8538,56.8831,123100.0
2005-01-07 09:30:00,58.2,58.86,58.0,58.82,217400.0,56.698,57.3409,56.5031,57.302,217400.0
2005-01-07 09:35:00,58.87,58.98,58.35,58.35,134600.0,57.3507,57.4578,56.8441,56.8441,134600.0
2005-01-07 09:40:00,58.37,58.58,57.83,57.83,189800.0,56.8636,57.0681,56.3375,56.3375,189800.0
2005-01-07 09:45:00,57.85,58.0,57.45,57.99,225800.0,56.357,56.5031,55.9673,56.4934,225800.0
2005-01-07 09:50:00,57.99,58.34,57.68,58.24,143600.0,56.4934,56.8343,56.1914,56.7369,143600.0
2005-01-07 09:55:00,58.24,58.24,58.0,58.18,220200.0,56.7369,56.7369,56.5031,56.6785,220200.0
2005-01-07 10:00:00,58.17,58.28,58.1,58.19,83000.0,56.6687,56.7759,56.6005,56.6882,83000.0
2005-01-07 10:05:00,58.19,58.21,57.9,57.96,117300.0,56.6882,56.7077,56.4057,56.4641,117300.0
2005-01-07 10:10:00,57.94,58.0,57.89,57.92,71600.0,56.4447,56.5031,56.396,56.4252,71600.0
2005-01-07 10:15:00,57.9,58.16,57.87,58.06,186700.0,56.4057,56.659,56.3765,56.5616,186700.0
2005-01-07 10:20:00,58.09,58.27,58.0,58.18,47400.0,56.5908,56.7661,56.5031,56.6785,47400.0
2005-01-07 10:25:00,58.18,58.18,57.86,57.87,76500.0,56.6785,56.6785,56.3667,56.3765,76500.0
2005-01-07 10:30:00,57.87,57.94,57.85,57.89,56200.0,56.3765,56.4447,56.357,56.396,56200.0
2005-01-07 10:35:00,57.89,57.9,57.82,57.82,76900.0,56.396,56.4057,56.3278,56.3278,76900.0
2005-01-07 10:40:00,57.83,57.88,57.76,57.83,121800.0,56.3375,56.3862,56.2693,56.3375,121800.0
2005-01-07 10:45:00,57.83,57.91,57.8,57.89,66700.0,56.3375,56.4154,56.3083,56.396,66700.0
2005-01-07 10:50:00,57.9,57.98,57.85,57.93,59800.0,56.4057,56.4836,56.357,56.4349,59800.0
2005-01-07 10:55:00,57.94,58.16,57.9,58.08,46000.0,56.4447,56.659,56.4057,56.5811,46000.0
2005-01-07 11:00:00,58.04,58.11,57.88,58.11,21600.0,56.5421,56.6103,56.3862,56.6103,21600.0
2005-01-07 11:05:00,58.12,58.21,57.96,58.03,47100.0,56.62,56.7077,56.4641,56.5323,47100.0
2005-01-07 11:10:00,58.03,58.2,58.03,58.2,14900.0,56.5323,56.698,56.5323,56.698,14900.0
2005-01-07 11:15:00,58.21,58.4,58.12,58.13,23300.0,56.7077,56.8928,56.62,56.6298,23300.0
2005-01-07 11:20:00,58.14,58.45,58.09,58.38,41400.0,56.6395,56.9415,56.5908,56.8733,41400.0
2005-01-07 11:25:00,58.36,58.44,58.0,58.16,36700.0,56.8538,56.9318,56.5031,56.659,36700.0
2005-01-07 11:30:00,58.16,58.42,58.14,58.32,52500.0,56.659,56.9123,56.6395,56.8149,52500.0
2005-01-07 11:35:00,58.28,58.56,58.28,58.49,38000.0,56.7759,57.0487,56.7759,56.9805,38000.0
2005-01-07 11:40:00,58.49,58.57,58.36,58.36,18400.0,56.9805,57.0584,56.8538,56.8538,18400.0
2005-01-07 11:45:00,58.36,58.36,58.14,58.16,30900.0,56.8538,56.8538,56.6395,56.659,30900.0
2005-01-07 11:50:00,58.16,58.47,58.16,58.47,32800.0,56.659,56.961,56.659,56.961,32800.0
2005-01-07 11:55:00,58.44,58.5,58.38,58.48,14200.0,56.9318,56.9902,56.8733,56.9707,14200.0
2005-01-07 12:00:00,58.49,58.49,58.38,58.38,6000.0,56.9805,56.9805,56.8733,56.8733,6000.0
2005-01-07 12:05:00,58.39,58.51,58.38,58.48,32000.0,56.8831,57.0,56.8733,56.9707,32000.0
2005-01-07 12:10:00,58.49,58.49,58.38,58.38,8200.0,56.9805,56.9805,56.8733,56.8733,8200.0
2005-01-07 12:15:00,58.38,58.4,58.31,58.38,68600.0,56.8733,56.8928,56.8051,56.8733,68600.0
2005-01-07 12:20:00,58.37,58.64,58.35,58.52,62200.0,56.8636,57.1266,56.8441,57.0097,62200.0
2005-01-07 12:25:00,58.51,58.6,58.39,58.57,65500.0,57.0,57.0876,56.8831,57.0584,65500.0
2005-01-07 12:30:00,58.57,58.87,58.5,58.86,129100.0,57.0584,57.3507,56.9902,57.3409,129100.0
2005-01-07 12:35:00,58.86,59.02,58.83,58.95,72400.0,57.3409,57.4968,57.3117,57.4286,72400.0
2005-01-07 12:40:00,58.95,58.98,58.9,58.95,17500.0,57.4286,57.4578,57.3799,57.4286,17500.0
2005-01-07 12:45:00,58.95,58.95,58.78,58.85,51000.0,57.4286,57.4286,57.263,57.3312,51000.0
2005-01-07 12:50:00,58.85,58.85,58.76,58.76,31800.0,57.3312,57.3312,57.2435,57.2435,31800.0
2005-01-07 12:55:00,58.76,58.85,58.75,58.85,21700.0,57.2435,57.3312,57.2338,57.3312,21700.0
2005-01-07 13:00:00,58.85,58.88,58.82,58.86,18000.0,57.3312,57.3604,57.302,57.3409,18000.0
2005-01-07 13:05:00,58.88,58.89,58.77,58.86,14100.0,57.3604,57.3701,57.2532,57.3409,14100.0
2005-01-07 13:10:00,58.85,58.85,58.74,58.8,44000.0,57.3312,57.3312,57.224,57.2825,44000.0
2005-01-07 13:15:00,58.8,58.89,58.78,58.86,20800.0,57.2825,57.3701,57.263,57.3409,20800.0
2005-01-07 13:20:00,58.86,58.9,58.84,58.88,24800.0,57.3409,57.3799,57.3214,57.3604,24800.0
2005-01-07 13:25:00,58.87,58.94,58.81,58.93,16200.0,57.3507,57.4189,57.2922,57.4091,16200.0
2005-01-07 13:30:00,58.92,59.17,58.9,59.14,49900.0,57.3994,57.6429,57.3799,57.6137,49900.0
2005-01-07 13:35:00,59.14,59.25,59.09,59.09,49000.0,57.6137,57.7209,57.565,57.565,49000.0
2005-01-07 13:40:00,59.1,59.32,59.09,59.25,36800.0,57.5747,57.789,57.565,57.7209,36800.0
2005-01-07 13:45:00,59.25,59.25,59.08,59.08,48100.0,57.7209,57.7209,57.5552,57.5552,48100.0
2005-01-07 13:50:00,59.07,59.11,59.01,59.11,34500.0,57.5455,57.5845,57.487,57.5845,34500.0
2005-01-07 13:55:00,59.11,59.19,59.1,59.1,13000.0,57.5845,57.6624,57.5747,57.5747,13000.0
2005-01-07 14:00:00,59.08,59.19,59.07,59.19,22300.0,57.5552,57.6624,57.5455,57.6624,22300.0
2005-01-07 14:05:00,59.19,59.26,59.12,59.12,14500.0,57.6624,57.7306,57.5942,57.5942,14500.0
2005-01-07 14:10:00,59.13,59.13,59.06,59.08,42200.0,57.604,57.604,57.5358,57.5552,42200.0
2005-01-07 14:15:00,59.08,59.08,58.9,58.98,73300.0,57.5552,57.5552,57.3799,57.4578,73300.0
2005-01-07 14:20:00,59.0,59.04,58.96,59.02,19600.0,57.4773,57.5163,57.4383,57.4968,19600.0
2005-01-07 14:25:00,59.02,59.16,59.0,59.1,31100.0,57.4968,57.6332,57.4773,57.5747,31100.0
2005-01-07 14:30:00,59.1,59.27,59.1,59.1,29800.0,57.5747,57.7403,57.5747,57.5747,29800.0
2005-01-07 14:35:00,59.1,59.17,58.99,59.14,45400.0,57.5747,57.6429,57.4676,57.6137,45400.0
2005-01-07 14:40:00,59.15,59.28,59.15,59.16,15900.0,57.6234,57.7501,57.6234,57.6332,15900.0
2005-01-07 14:45:00,59.16,59.24,59.0,59.13,27100.0,57.6332,57.7111,57.4773,57.604,27100.0
2005-01-07 14:50:00,59.11,59.12,59.02,59.12,28600.0,57.5845,57.5942,57.4968,57.5942,28600.0
2005-01-07 14:55:00,59.14,59.17,59.1,59.13,17700.0,57.6137,57.6429,57.5747,57.604,17700.0
2005-01-07 15:00:00,59.14,59.19,59.01,59.01,34700.0,57.6137,57.6624,57.487,57.487,34700.0
2005-01-07 15:05:00,58.99,59.03,58.87,59.0,95400.0,57.4676,57.5065,57.3507,57.4773,95400.0
2005-01-07 15:10:00,59.0,59.05,58.91,59.0,40900.0,57.4773,57.526,57.3896,57.4773,40900.0
2005-01-07 15:15:00,59.0,59.05,58.91,59.01,46400.0,57.4773,57.526,57.3896,57.487,46400.0
2005-01-07 15:20:00,59.0,59.14,58.96,59.12,28800.0,57.4773,57.6137,57.4383,57.5942,28800.0
2005-01-07 15:25:00,59.12,59.12,58.96,59.06,176100.0,57.5942,57.5942,57.4383,57.5358,176100.0
2005-01-07 15:30:00,59.06,59.09,58.95,59.06,163100.0,57.5358,57.565,57.4286,57.5358,163100.0
2005-01-07 15:35:00,59.04,59.13,58.88,58.98,56000.0,57.5163,57.604,57.3604,57.4578,56000.0
2005-01-07 15:40:00,58.94,59.09,58.94,59.01,125100.0,57.4189,57.565,57.4189,57.487,125100.0
2005-01-07 15:45:00,59.01,59.15,58.99,59.09,155500.0,57.487,57.6234,57.4676,57.565,155500.0
2005-01-07 15:50:00,59.09,59.13,58.93,58.94,107800.0,57.565,57.604,57.4091,57.4189,107800.0
2005-01-07 15:55:00,58.92,59.0,58.87,58.96,61800.0,57.3994,57.4773,57.3507,57.4383,61800.0
2005-01-10 09:30:00,58.71,59.18,58.61,58.94,139600.0,57.1948,57.6527,57.0974,57.4189,139600.0
2005-01-10 09:35:00,58.98,59.24,58.98,59.22,132800.0,57.4578,57.7111,57.4578,57.6916,132800.0
2005-01-10 09:40:00,59.15,59.18,58.77,58.95,53300.0,57.6234,57.6527,57.2532,57.4286,53300.0
2005-01-10 09:45:00,58.95,58.97,58.77,58.8,27900.0,57.4286,57.4481,57.2532,57.2825,27900.0
2005-01-10 09:50:00,58.79,58.83,58.54,58.74,68000.0,57.2727,57.3117,57.0292,57.224,68000.0
2005-01-10 09:55:00,58.73,58.82,58.62,58.62,49600.0,57.2143,57.302,57.1071,57.1071,49600.0
2005-01-10 10:00:00,58.64,58.95,58.58,58.88,52200.0,57.1266,57.4286,57.0681,57.3604,52200.0
2005-01-10 10:05:00,58.87,58.93,58.59,58.76,43300.0,57.3507,57.4091,57.0779,57.2435,43300.0
2005-01-10 10:10:00,58.78,58.88,58.71,58.88,28100.0,57.263,57.3604,57.1948,57.3604,28100.0
2005-01-10 10:15:00,58.88,59.24,58.88,59.1,40500.0,57.3604,57.7111,57.3604,57.5747,40500.0
2005-01-10 10:20:00,59.11,59.63,59.11,59.42,68300.0,57.5845,58.091,57.5845,57.8865,68300.0
2005-01-10 10:25:00,59.42,59.75,59.42,59.73,29900.0,57.8865,58.208,57.8865,58.1885,29900.0
2005-01-10 10:30:00,59.76,59.93,59.74,59.82,60800.0,58.2177,58.3833,58.1982,58.2761,60800.0
2005-01-10 10:35:00,59.8,59.87,59.78,59.83,30000.0,58.2567,58.3249,58.2372,58.2859,30000.0
2005-01-10 10:40:00,59.85,60.06,59.8,59.9,85200.0,58.3054,58.51,58.2567,58.3541,85200.0
2005-01-10 10:45:00,59.89,59.9,59.78,59.85,47300.0,58.3443,58.3541,58.2372,58.3054,47300.0
2005-01-10 10:50:00,59.84,59.9,59.68,59.9,34800.0,58.2956,58.3541,58.1398,58.3541,34800.0
2005-01-10 10:55:00,59.89,59.9,59.6,59.74,37200.0,58.3443,58.3541,58.0618,58.1982,37200.0
2005-01-10 11:00:00,59.73,59.76,59.58,59.62,50900.0,58.1885,58.2177,58.0423,58.0813,50900.0
2005-01-10 11:05:00,59.62,59.9,59.56,59.83,48200.0,58.0813,58.3541,58.0229,58.2859,48200.0
2005-01-10 11:10:00,59.82,59.86,59.62,59.71,14200.0,58.2761,58.3151,58.0813,58.169,14200.0
2005-01-10 11:15:00,59.7,59.83,59.68,59.8,13700.0,58.1592,58.2859,58.1398,58.2567,13700.0
2005-01-10 11:20:00,59.83,59.85,59.76,59.8,11000.0,58.2859,58.3054,58.2177,58.2567,11000.0
2005-01-10 11:25:00,59.79,59.96,59.72,59.88,16700.0,58.2469,58.4125,58.1787,58.3346,16700.0
2005-01-10 11:30:00,59.86,59.88,59.57,59.57,19700.0,58.3151,58.3346,58.0326,58.0326,19700.0
2005-01-10 11:35:00,59.57,59.61,59.35,59.36,41300.0,58.0326,58.0716,57.8183,57.828,41300.0
2005-01-10 11:40:00,59.35,59.41,59.32,59.36,23700.0,57.8183,57.8767,57.789,57.828,23700.0
2005-01-10 11:45:00,59.35,59.38,59.22,59.24,17600.0,57.8183,57.8475,57.6916,57.7111,17600.0
2005-01-10 11:50:00,59.25,59.42,59.23,59.42,18000.0,57.7209,57.8865,57.7014,57.8865,18000.0
2005-01-10 11:55:00,59.42,59.5,59.37,59.41,11300.0,57.8865,57.9644,57.8378,57.8767,11300.0
2005-01-10 12:00:00,59.44,59.8,59.43,59.74,19200.0,57.906,58.2567,57.8962,58.1982,19200.0
2005-01-10 12:05:00,59.72,59.72,59.51,59.51,8700.0,58.1787,58.1787,57.9741,57.9741,8700.0
2005-01-10 12:10:00,59.51,59.52,59.35,59.39,18600.0,57.9741,57.9839,57.8183,57.8572,18600.0
2005-01-10 12:15:00,59.44,59.47,59.3,59.3,12200.0,57.906,57.9352,57.7696,57.7696,12200.0
2005-01-10 12:20:00,59.3,59.49,59.28,59.45,31200.0,57.7696,57.9547,57.7501,57.9157,31200.0
2005-01-10 12:25:00,59.44,59.53,59.44,59.51,6500.0,57.906,57.9936,57.906,57.9741,6500.0
2005-01-10 12:30:00,59.53,59.53,59.47,59.51,9300.0,57.9936,57.9936,57.9352,57.9741,9300.0
2005-01-10 12:35:00,59.51,59.65,59.45,59.51,18300.0,57.9741,58.1105,57.9157,57.9741,18300.0
2005-01-10 12:40:00,59.48,59.59,59.45,59.51,14400.0,57.9449,58.0521,57.9157,57.9741,14400.0
2005-01-10 12:45:00,59.5,59.51,59.34,59.39,23700.0,57.9644,57.9741,57.8085,57.8572,23700.0
2005-01-10 12:50:00,59.4,59.54,59.4,59.5,11200.0,57.867,58.0034,57.867,57.9644,11200.0
2005-01-10 12:55:00,59.5,59.52,59.41,59.47,24600.0,57.9644,57.9839,57.8767,57.9352,24600.0
2005-01-10 13:00:00,59.45,59.5,59.43,59.45,10800.0,57.9157,57.9644,57.8962,57.9157,10800.0
2005-01-10 13:05:00,59.46,59.51,59.44,59.5,6300.0,57.9254,57.9741,57.906,57.9644,6300.0
2005-01-10 13:10:00,59.51,59.61,59.5,59.59,20500.0,57.9741,58.0716,57.9644,58.0521,20500.0
2005-01-10 13:15:00,59.61,59.7,59.46,59.56,73300.0,58.0716,58.1592,57.9254,58.0229,73300.0
2005-01-10 13:20:00,59.53,59.73,59.49,59.58,17200.0,57.9936,58.1885,57.9547,58.0423,17200.0
2005-01-10 13:25:00,59.58,59.74,59.58,59.65,18100.0,58.0423,58.1982,58.0423,58.1105,18100.0
2005-01-10 13:30:00,59.65,59.75,59.59,59.75,28400.0,58.1105,58.208,58.0521,58.208,28400.0
2005-01-10 13:35:00,59.73,59.73,59.6,59.71,35600.0,58.1885,58.1885,58.0618,58.169,35600.0
2005-01-10 13:40:00,59.72,59.79,59.72,59.77,18600.0,58.1787,58.2469,58.1787,58.2274,18600.0
2005-01-10 13:45:00,59.78,59.88,59.77,59.81,34000.0,58.2372,58.3346,58.2274,58.2664,34000.0
2005-01-10 13:50:00,59.81,59.93,59.79,59.91,34900.0,58.2664,58.3833,58.2469,58.3638,34900.0
2005-01-10 13:55:00,59.92,60.05,59.9,60.0,41300.0,58.3736,58.5002,58.3541,58.4515,41300.0
2005-01-10 14:00:00,59.97,60.07,59.97,60.05,38200.0,58.4223,58.5197,58.4223,58.5002,38200.0
2005-01-10 14:05:00,60.05,60.05,59.97,59.98,38700.0,58.5002,58.5002,58.4223,58.432,38700.0
2005-01-10 14:10:00,59.99,60.0,59.85,59.94,52300.0,58.4418,58.4515,58.3054,58.393,52300.0
2005-01-10 14:15:00,59.95,59.99,59.85,59.98,36500.0,58.4028,58.4418,58.3054,58.432,36500.0
2005-01-10 14:20:00,59.98,60.2,59.97,60.07,65800.0,58.432,58.6463,58.4223,58.5197,65800.0
2005-01-10 14:25:00,60.07,60.17,60.05,60.13,19800.0,58.5197,58.6171,58.5002,58.5781,19800.0
2005-01-10 14:30:00,60.09,60.17,60.05,60.07,27500.0,58.5392,58.6171,58.5002,58.5197,27500.0
2005-01-10 14:35:00,60.07,60.07,59.94,60.01,32400.0,58.5197,58.5197,58.393,58.4612,32400.0
2005-01-10 14:40:00,60.02,60.06,59.89,59.91,41000.0,58.471,58.51,58.3443,58.3638,41000.0
2005-01-10 14:45:00,59.89,59.89,59.74,59.8,73600.0,58.3443,58.3443,58.1982,58.2567,73600.0
2005-01-10 14:50:00,59.79,59.95,59.79,59.87,30300.0,58.2469,58.4028,58.2469,58.3249,30300.0
2005-01-10 14:55:00,59.87,59.88,59.84,59.85,23400.0,58.3249,58.3346,58.2956,58.3054,23400.0
2005-01-10 15:00:00,59.85,59.98,59.85,59.95,29300.0,58.3054,58.432,58.3054,58.4028,29300.0
2005-01-10 15:05:00,59.96,59.98,59.84,59.9,58200.0,58.4125,58.432,58.2956,58.3541,58200.0
2005-01-10 15:10:00,59.91,59.91,59.87,59.87,21700.0,58.3638,58.3638,58.3249,58.3249,21700.0
2005-01-10 15:15:00,59.88,59.93,59.64,59.69,63000.0,58.3346,58.3833,58.1008,58.1495,63000.0
2005-01-10 15:20:00,59.69,59.72,59.4,59.5,68300.0,58.1495,58.1787,57.867,57.9644,68300.0
2005-01-10 15:25:00,59.54,59.61,59.48,59.57,41500.0,58.0034,58.0716,57.9449,58.0326,41500.0
2005-01-10 15:30:00,59.57,59.58,59.25,59.29,75100.0,58.0326,58.0423,57.7209,57.7598,75100.0
2005-01-10 15:35:00,59.28,59.52,59.28,59.48,34600.0,57.7501,57.9839,57.7501,57.9449,34600.0
2005-01-10 15:40:00,59.47,59.54,59.25,59.3,62400.0,57.9352,58.0034,57.7209,57.7696,62400.0
2005-01-10 15:45:00,59.29,59.42,59.21,59.22,51000.0,57.7598,57.8865,57.6819,57.6916,51000.0
2005-01-10 15:50:00,59.21,59.39,59.19,59.27,80800.0,57.6819,57.8572,57.6624,57.7403,80800.0
2005-01-10 15:55:00,59.27,59.35,59.25,59.28,79000.0,57.7403,57.8183,57.7209,57.7501,79000.0
2005-01-11 09:30:00,59.08,59.31,58.91,59.31,98600.0,57.5552,57.7793,57.3896,57.7793,98600.0
2005-01-11 09:35:00,59.29,59.55,59.17,59.55,42200.0,57.7598,58.0131,57.6429,58.0131,42200.0
2005-01-11 09:40:00,59.54,59.94,59.41,59.84,83200.0,58.0034,58.393,57.8767,58.2956,83200.0
2005-01-11 09:45:00,59.86,59.86,59.62,59.84,53600.0,58.3151,58.3151,58.0813,58.2956,53600.0
2005-01-11 09:50:00,59.79,59.87,59.71,59.78,40200.0,58.2469,58.3249,58.169,58.2372,40200.0
2005-01-11 09:55:00,59.78,59.8,59.55,59.56,28800.0,58.2372,58.2567,58.0131,58.0229,28800.0
2005-01-11 10:00:00,59.57,59.65,59.55,59.55,60700.0,58.0326,58.1105,58.0131,58.0131,60700.0
2005-01-11 10:05:00,59.57,59.74,59.54,59.7,25200.0,58.0326,58.1982,58.0034,58.1592,25200.0
2005-01-11 10:10:00,59.69,59.89,59.64,59.8,50500.0,58.1495,58.3443,58.1008,58.2567,50500.0
2005-01-11 10:15:00,59.8,59.86,59.59,59.85,52200.0,58.2567,58.3151,58.0521,58.3054,52200.0
2005-01-11 10:20:00,59.87,59.87,59.69,59.77,34200.0,58.3249,58.3249,58.1495,58.2274,34200.0
2005-01-11 10:25:00,59.76,59.9,59.72,59.82,22200.0,58.2177,58.3541,58.1787,58.2761,22200.0
2005-01-11 10:30:00,59.81,59.82,59.69,59.69,38100.0,58.2664,58.2761,58.1495,58.1495,38100.0
2005-01-11 10:35:00,59.69,59.77,59.6,59.69,72100.0,58.1495,58.2274,58.0618,58.1495,72100.0
2005-01-11 10:40:00,59.67,59.7,59.64,59.68,28900.0,58.13,58.1592,58.1008,58.1398,28900.0
2005-01-11 10:45:00,59.65,59.8,59.65,59.79,23900.0,58.1105,58.2567,58.1105,58.2469,23900.0
2005-01-11 10:50:00,59.79,59.94,59.75,59.92,64000.0,58.2469,58.393,58.208,58.3736,64000.0
2005-01-11 10:55:00,59.9,60.16,59.9,59.95,48800.0,58.3541,58.6074,58.3541,58.4028,48800.0
2005-01-11 11:00:00,59.96,59.98,59.79,59.79,14600.0,58.4125,58.432,58.2469,58.2469,14600.0
2005-01-11 11:05:00,59.79,59.79,59.66,59.68,31800.0,58.2469,58.2469,58.1203,58.1398,31800.0
2005-01-11 11:10:00,59.67,59.72,59.62,59.64,23300.0,58.13,58.1787,58.0813,58.1008,23300.0
2005-01-11 11:15:00,59.62,59.65,59.54,59.59,41700.0,58.0813,58.1105,58.0034,58.0521,41700.0
2005-01-11 11:20:00,59.59,59.59,59.55,59.57,13500.0,58.0521,58.0521,58.0131,58.0326,13500.0
2005-01-11 11:25:00,59.59,59.62,59.57,59.57,17600.0,58.0521,58.0813,58.0326,58.0326,17600.0
2005-01-11 11:30:00,59.58,59.61,59.55,59.59,15700.0,58.0423,58.0716,58.0131,58.0521,15700.0
2005-01-11 11:35:00,59.59,59.65,59.56,59.6,17700.0,58.0521,58.1105,58.0229,58.0618,17700.0
2005-01-11 11:40:00,59.6,59.64,59.6,59.64,16900.0,58.0618,58.1008,58.0618,58.1008,16900.0
2005-01-11 11:45:00,59.62,59.65,59.61,59.62,12200.0,58.0813,58.1105,58.0716,58.0813,12200.0
2005-01-11 11:50:00,59.63,59.65,59.6,59.65,24800.0,58.091,58.1105,58.0618,58.1105,24800.0
2005-01-11 11:55:00,59.63,59.65,59.62,59.65,13400.0,58.091,58.1105,58.0813,58.1105,13400.0
2005-01-11 12:00:00,59.65,59.68,59.63,59.64,46400.0,58.1105,58.1398,58.091,58.1008,46400.0
2005-01-11 12:05:00,59.64,59.66,59.61,59.62,8500.0,58.1008,58.1203,58.0716,58.0813,8500.0
2005-01-11 12:10:00,59.62,59.63,58.66,59.61,66400.0,58.0813,58.091,57.1461,58.0716,66400.0
2005-01-11 12:15:00,59.61,59.66,59.5,59.58,80000.0,58.0716,58.1203,57.9644,58.0423,80000.0
2005-01-11 12:20:00,59.59,59.59,59.31,59.53,32300.0,58.0521,58.0521,57.7793,57.9936,32300.0
2005-01-11 12:25:00,59.52,59.62,59.51,59.51,24500.0,57.9839,58.0813,57.9741,57.9741,24500.0
2005-01-11 12:30:00,59.5,59.63,59.5,59.61,27100.0,57.9644,58.091,57.9644,58.0716,27100.0
2005-01-11 12:35:00,59.59,59.62,59.58,59.6,14000.0,58.0521,58.0813,58.0423,58.0618,14000.0
2005-01-11 12:40:00,59.62,59.62,59.52,59.57,23200.0,58.0813,58.0813,57.9839,58.0326,23200.0
2005-01-11 12:45:00,59.53,59.62,59.43,59.49,18200.0,57.9936,58.0813,57.8962,57.9547,18200.0
2005-01-11 12:50:00,59.48,59.48,59.44,59.45,20200.0,57.9449,57.9449,57.906,57.9157,20200.0
2005-01-11 12:55:00,59.45,59.48,59.43,59.43,38500.0,57.9157,57.9449,57.8962,57.8962,38500.0
2005-01-11 13:00:00,59.42,59.47,59.24,59.27,45300.0,57.8865,57.9352,57.7111,57.7403,45300.0
2005-01-11 13:05:00,59.27,59.35,59.24,59.32,11900.0,57.7403,57.8183,57.7111,57.789,11900.0
2005-01-11 13:10:00,59.31,59.43,59.31,59.4,17000.0,57.7793,57.8962,57.7793,57.867,17000.0
2005-01-11 13:15:00,59.4,59.43,59.32,59.4,18000.0,57.867,57.8962,57.789,57.867,18000.0
2005-01-11 13:20:00,59.4,59.41,59.35,59.39,48700.0,57.867,57.8767,57.8183,57.8572,48700.0
2005-01-11 13:25:00,59.39,59.5,59.39,59.5,11000.0,57.8572,57.9644,57.8572,57.9644,11000.0
2005-01-11 13:30:00,59.51,59.58,59.48,59.48,27800.0,57.9741,58.0423,57.9449,57.9449,27800.0
2005-01-11 13:35:00,59.5,59.54,59.48,59.5,7800.0,57.9644,58.0034,57.9449,57.9644,7800.0
2005-01-11 13:40:00,59.5,59.55,59.46,59.55,10000.0,57.9644,58.0131,57.9254,58.0131,10000.0
2005-01-11 13:45:00,59.55,59.58,59.5,59.57,12500.0,58.0131,58.0423,57.9644,58.0326,12500.0
2005-01-11 13:50:00,59.57,59.75,59.56,59.73,42600.0,58.0326,58.208,58.0229,58.1885,42600.0
2005-01-11 13:55:00,59.72,59.79,59.66,59.68,13300.0,58.1787,58.2469,58.1203,58.1398,13300.0
2005-01-11 14:00:00,59.67,59.77,59.67,59.76,11000.0,58.13,58.2274,58.13,58.2177,11000.0
2005-01-11 14:05:00,59.76,59.85,59.7,59.85,37300.0,58.2177,58.3054,58.1592,58.3054,37300.0
2005-01-11 14:10:00,59.83,60.0,59.83,59.9,33100.0,58.2859,58.4515,58.2859,58.3541,33100.0
2005-01-11 14:15:00,59.93,59.93,59.75,59.8,23000.0,58.3833,58.3833,58.208,58.2567,23000.0
2005-01-11 14:20:00,59.8,59.84,59.75,59.84,30700.0,58.2567,58.2956,58.208,58.2956,30700.0
2005-01-11 14:25:00,59.84,59.84,59.74,59.74,15000.0,58.2956,58.2956,58.1982,58.1982,15000.0
2005-01-11 14:30:00,59.74,59.84,59.74,59.76,33500.0,58.1982,58.2956,58.1982,58.2177,33500.0
2005-01-11 14:35:00,59.76,59.81,59.74,59.75,75200.0,58.2177,58.2664,58.1982,58.208,75200.0
2005-01-11 14:40:00,59.75,59.77,59.65,59.66,41700.0,58.208,58.2274,58.1105,58.1203,41700.0
2005-01-11 14:45:00,59.65,59.7,59.63,59.65,38700.0,58.1105,58.1592,58.091,58.1105,38700.0
2005-01-11 14:50:00,59.65,59.7,59.6,59.62,27700.0,58.1105,58.1592,58.0618,58.0813,27700.0
2005-01-11 14:55:00,59.63,59.77,59.61,59.77,64100.0,58.091,58.2274,58.0716,58.2274,64100.0
2005-01-11 15:00:00,59.75,59.84,59.65,59.81,44500.0,58.208,58.2956,58.1105,58.2664,44500.0
2005-01-11 15:05:00,59.82,59.99,59.81,59.93,79000.0,58.2761,58.4418,58.2664,58.3833,79000.0
2005-01-11 15:10:00,59.9,59.95,59.82,59.82,24100.0,58.3541,58.4028,58.2761,58.2761,24100.0
2005-01-11 15:15:00,59.81,59.89,59.77,59.85,38600.0,58.2664,58.3443,58.2274,58.3054,38600.0
2005-01-11 15:20:00,59.83,59.86,59.71,59.78,28000.0,58.2859,58.3151,58.169,58.2372,28000.0
2005-01-11 15:25:00,59.78,59.79,59.67,59.69,19100.0,58.2372,58.2469,58.13,58.1495,19100.0
2005-01-11 15:30:00,59.69,59.73,59.65,59.67,26000.0,58.1495,58.1885,58.1105,58.13,26000.0
2005-01-11 15:35:00,59.69,59.81,59.68,59.71,60200.0,58.1495,58.2664,58.1398,58.169,60200.0
2005-01-11 15:40:00,59.71,59.84,59.68,59.84,38800.0,58.169,58.2956,58.1398,58.2956,38800.0
2005-01-11 15:45:00,59.85,59.93,59.83,59.88,76100.0,58.3054,58.3833,58.2859,58.3346,76100.0
2005-01-11 15:50:00,59.85,59.89,59.65,59.73,86700.0,58.3054,58.3443,58.1105,58.1885,86700.0
2005-01-11 15:55:00,59.73,59.81,59.59,59.79,86100.0,58.1885,58.2664,58.0521,58.2469,86100.0
2005-01-12 09:30:00,59.7,59.86,59.61,59.64,81800.0,58.1592,58.3151,58.0716,58.1008,81800.0
2005-01-12 09:35:00,59.62,59.94,59.54,59.86,68200.0,58.0813,58.393,58.0034,58.3151,68200.0
2005-01-12 09:40:00,59.75,59.93,59.74,59.74,40700.0,58.208,58.3833,58.1982,58.1982,40700.0
2005-01-12 09:45:00,59.74,59.87,59.68,59.75,56200.0,58.1982,58.3249,58.1398,58.208,56200.0
2005-01-12 09:50:00,59.75,59.82,59.7,59.77,52400.0,58.208,58.2761,58.1592,58.2274,52400.0
2005-01-12 09:55:00,59.78,59.88,59.77,59.8,41500.0,58.2372,58.3346,58.2274,58.2567,41500.0
2005-01-12 10:00:00,59.8,60.0,59.65,59.97,89000.0,58.2567,58.4515,58.1105,58.4223,89000.0
2005-01-12 10:05:00,59.95,59.96,59.87,59.87,24100.0,58.4028,58.4125,58.3249,58.3249,24100.0
2005-01-12 10:10:00,59.87,59.93,59.8,59.82,60500.0,58.3249,58.3833,58.2567,58.2761,60500.0
2005-01-12 10:15:00,59.8,59.8,59.63,59.74,40300.0,58.2567,58.2567,58.091,58.1982,40300.0
2005-01-12 10:20:00,59.69,59.77,59.6,59.64,46900.0,58.1495,58.2274,58.0618,58.1008,46900.0
2005-01-12 10:25:00,59.65,59.95,59.64,59.88,43100.0,58.1105,58.4028,58.1008,58.3346,43100.0
2005-01-12 10:30:00,59.86,60.0,59.82,60.0,73600.0,58.3151,58.4515,58.2761,58.4515,73600.0
2005-01-12 10:35:00,59.99,60.0,59.55,59.55,49800.0,58.4418,58.4515,58.0131,58.0131,49800.0
2005-01-12 10:40:00,59.56,59.74,58.65,59.62,72900.0,58.0229,58.1982,57.1363,58.0813,72900.0
2005-01-12 10:45:00,59.62,59.73,59.6,59.61,77900.0,58.0813,58.1885,58.0618,58.0716,77900.0
2005-01-12 10:50:00,59.6,59.6,59.2,59.25,70400.0,58.0618,58.0618,57.6721,57.7209,70400.0
2005-01-12 10:55:00,59.24,59.5,59.15,59.24,106300.0,57.7111,57.9644,57.6234,57.7111,106300.0
2005-01-12 11:00:00,59.2,59.3,59.16,59.26,76000.0,57.6721,57.7696,57.6332,57.7306,76000.0
2005-01-12 11:05:00,59.29,59.5,59.23,59.44,64100.0,57.7598,57.9644,57.7014,57.906,64100.0
2005-01-12 11:10:00,59.44,59.79,59.42,59.66,67500.0,57.906,58.2469,57.8865,58.1203,67500.0
2005-01-12 11:15:00,59.64,59.65,59.47,59.51,38900.0,58.1008,58.1105,57.9352,57.9741,38900.0
2005-01-12 11:20:00,59.48,59.51,59.36,59.37,12900.0,57.9449,57.9741,57.828,57.8378,12900.0
2005-01-12 11:25:00,59.37,59.61,59.36,59.6,86200.0,57.8378,58.0716,57.828,58.0618,86200.0
2005-01-12 11:30:00,59.6,59.78,59.43,59.5,87600.0,58.0618,58.2372,57.8962,57.9644,87600.0
2005-01-12 11:35:00,59.49,59.61,59.45,59.5,88500.0,57.9547,58.0716,57.9157,57.9644,88500.0
2005-01-12 11:40:00,59.5,59.51,59.37,59.38,21800.0,57.9644,57.9741,57.8378,57.8475,21800.0
2005-01-12 11:45:00,59.39,59.55,59.32,59.5,35300.0,57.8572,58.0131,57.789,57.9644,35300.0
2005-01-12 11:50:00,59.5,59.59,59.48,59.48,43000.0,57.9644,58.0521,57.9449,57.9449,43000.0
2005-01-12 11:55:00,59.48,59.52,59.45,59.5,61900.0,57.9449,57.9839,57.9157,57.9644,61900.0
2005-01-12 12:00:00,59.5,59.55,59.42,59.43,42500.0,57.9644,58.0131,57.8865,57.8962,42500.0
2005-01-12 12:05:00,59.43,59.5,59.43,59.47,11500.0,57.8962,57.9644,57.8962,57.9352,11500.0
2005-01-12 12:10:00,59.5,59.5,59.4,59.42,69300.0,57.9644,57.9644,57.867,57.8865,69300.0
2005-01-12 12:15:00,59.42,59.52,59.4,59.4,90500.0,57.8865,57.9839,57.867,57.867,90500.0
2005-01-12 12:20:00,59.4,59.41,59.29,59.4,79500.0,57.867,57.8767,57.7598,57.867,79500.0
2005-01-12 12:25:00,59.42,59.52,59.38,59.43,29700.0,57.8865,57.9839,57.8475,57.8962,29700.0
2005-01-12 12:30:00,59.41,59.43,59.29,59.4,36300.0,57.8767,57.8962,57.7598,57.867,36300.0
2005-01-12 12:35:00,59.38,59.4,59.29,59.32,25400.0,57.8475,57.867,57.7598,57.789,25400.0
2005-01-12 12:40:00,59.33,59.33,59.06,59.12,48200.0,57.7988,57.7988,57.5358,57.5942,48200.0
2005-01-12 12:45:00,59.1,59.13,58.97,59.03,60000.0,57.5747,57.604,57.4481,57.5065,60000.0
2005-01-12 12:50:00,59.01,59.1,58.96,59.1,59200.0,57.487,57.5747,57.4383,57.5747,59200.0
2005-01-12 12:55:00,59.1,59.31,59.01,59.25,68900.0,57.5747,57.7793,57.487,57.7209,68900.0
2005-01-12 13:00:00,59.25,59.25,59.22,59.23,10300.0,57.7209,57.7209,57.6916,57.7014,10300.0
2005-01-12 13:05:00,59.23,59.23,59.16,59.18,40700.0,57.7014,57.7014,57.6332,57.6527,40700.0
2005-01-12 13:10:00,59.17,59.27,59.17,59.2,26700.0,57.6429,57.7403,57.6429,57.6721,26700.0
2005-01-12 13:15:00,59.19,59.4,59.19,59.29,43000.0,57.6624,57.867,57.6624,57.7598,43000.0
2005-01-12 13:20:00,59.29,59.32,59.27,59.28,17700.0,57.7598,57.789,57.7403,57.7501,17700.0
2005-01-12 13:25:00,59.28,59.28,59.06,59.06,42700.0,57.7501,57.7501,57.5358,57.5358,42700.0
2005-01-12 13:30:00,59.05,59.18,58.97,59.13,28800.0,57.526,57.6527,57.4481,57.604,28800.0
2005-01-12 13:35:00,59.09,59.13,58.95,59.05,39700.0,57.565,57.604,57.4286,57.526,39700.0
2005-01-12 13:40:00,59.09,59.12,58.88,58.9,21100.0,57.565,57.5942,57.3604,57.3799,21100.0
2005-01-12 13:45:00,58.88,58.89,58.59,58.59,40500.0,57.3604,57.3701,57.0779,57.0779,40500.0
2005-01-12 13:50:00,58.59,58.78,58.55,58.72,55800.0,57.0779,57.263,57.0389,57.2045,55800.0
2005-01-12 13:55:00,58.72,58.88,58.71,58.79,19400.0,57.2045,57.3604,57.1948,57.2727,19400.0
2005-01-12 14:00:00,58.78,58.79,58.73,58.76,48000.0,57.263,57.2727,57.2143,57.2435,48000.0
2005-01-12 14:05:00,58.76,58.86,58.72,58.86,23500.0,57.2435,57.3409,57.2045,57.3409,23500.0
2005-01-12 14:10:00,58.87,58.92,58.72,58.73,84800.0,57.3507,57.3994,57.2045,57.2143,84800.0
2005-01-12 14:15:00,58.74,58.96,58.7,58.95,29300.0,57.224,57.4383,57.185,57.4286,29300.0
2005-01-12 14:20:00,58.94,59.06,58.94,59.02,37300.0,57.4189,57.5358,57.4189,57.4968,37300.0
2005-01-12 14:25:00,59.01,59.11,58.98,59.02,24300.0,57.487,57.5845,57.4578,57.4968,24300.0
2005-01-12 14:30:00,59.02,59.08,58.99,59.04,37800.0,57.4968,57.5552,57.4676,57.5163,37800.0
2005-01-12 14:35:00,59.02,59.07,58.89,58.93,40400.0,57.4968,57.5455,57.3701,57.4091,40400.0
2005-01-12 14:40:00,58.92,59.01,58.82,58.87,40500.0,57.3994,57.487,57.302,57.3507,40500.0
2005-01-12 14:45:00,58.88,58.94,58.87,58.93,8100.0,57.3604,57.4189,57.3507,57.4091,8100.0
2005-01-12 14:50:00,58.93,59.03,58.87,58.98,33100.0,57.4091,57.5065,57.3507,57.4578,33100.0
2005-01-12 14:55:00,59.0,59.0,58.92,58.93,20000.0,57.4773,57.4773,57.3994,57.4091,20000.0
2005-01-12 15:00:00,58.94,59.13,58.93,59.1,26700.0,57.4189,57.604,57.4091,57.5747,26700.0
2005-01-12 15:05:00,59.1,59.19,58.98,59.06,89400.0,57.5747,57.6624,57.4578,57.5358,89400.0
2005-01-12 15:10:00,59.08,59.09,58.85,59.02,65200.0,57.5552,57.565,57.3312,57.4968,65200.0
2005-01-12 15:15:00,59.01,59.1,58.9,58.93,25500.0,57.487,57.5747,57.3799,57.4091,25500.0
2005-01-12 15:20:00,58.97,59.14,58.94,59.12,28600.0,57.4481,57.6137,57.4189,57.5942,28600.0
2005-01-12 15:25:00,59.13,59.16,59.04,59.08,57000.0,57.604,57.6332,57.5163,57.5552,57000.0
2005-01-12 15:30:00,59.08,59.19,58.9,59.18,64900.0,57.5552,57.6624,57.3799,57.6527,64900.0
2005-01-12 15:35:00,59.19,59.22,59.15,59.17,49800.0,57.6624,57.6916,57.6234,57.6429,49800.0
2005-01-12 15:40:00,59.17,59.21,59.12,59.19,84600.0,57.6429,57.6819,57.5942,57.6624,84600.0
2005-01-12 15:45:00,59.18,59.3,59.07,59.07,107700.0,57.6527,57.7696,57.5455,57.5455,107700.0
2005-01-12 15:50:00,59.06,59.13,58.86,58.96,113300.0,57.5358,57.604,57.3409,57.4383,113300.0
2005-01-12 15:55:00,58.96,59.18,58.95,59.08,132500.0,57.4383,57.6527,57.4286,57.5552,132500.0
2005-01-13 09:30:00,58.97,59.07,58.85,59.01,91500.0,57.4481,57.5455,57.3312,57.487,91500.0
2005-01-13 09:35:00,59.05,59.19,58.93,59.05,53600.0,57.526,57.6624,57.4091,57.526,53600.0
2005-01-13 09:40:00,59.07,59.07,58.68,58.76,57400.0,57.5455,57.5455,57.1656,57.2435,57400.0
2005-01-13 09:45:00,58.8,58.8,58.56,58.56,46900.0,57.2825,57.2825,57.0487,57.0487,46900.0
2005-01-13 09:50:00,58.58,58.76,58.55,58.66,53400.0,57.0681,57.2435,57.0389,57.1461,53400.0
2005-01-13 09:55:00,58.62,58.8,58.62,58.79,31000.0,57.1071,57.2825,57.1071,57.2727,31000.0
2005-01-13 10:00:00,58.78,58.81,58.66,58.8,18700.0,57.263,57.2922,57.1461,57.2825,18700.0
2005-01-13 10:05:00,58.82,58.84,58.73,58.75,33100.0,57.302,57.3214,57.2143,57.2338,33100.0
2005-01-13 10:10:00,58.77,58.96,58.77,58.85,29500.0,57.2532,57.4383,57.2532,57.3312,29500.0
2005-01-13 10:15:00,58.86,58.99,58.82,58.85,17600.0,57.3409,57.4676,57.302,57.3312,17600.0
2005-01-13 10:20:00,58.81,59.0,58.8,58.8,37500.0,57.2922,57.4773,57.2825,57.2825,37500.0
2005-01-13 10:25:00,58.8,58.92,58.72,58.91,33000.0,57.2825,57.3994,57.2045,57.3896,33000.0
2005-01-13 10:30:00,58.93,58.96,58.79,58.9,65500.0,57.4091,57.4383,57.2727,57.3799,65500.0
2005-01-13 10:35:00,58.91,59.2,58.83,58.98,48500.0,57.3896,57.6721,57.3117,57.4578,48500.0
2005-01-13 10:40:00,59.0,59.03,58.81,58.94,66400.0,57.4773,57.5065,57.2922,57.4189,66400.0
2005-01-13 10:45:00,58.94,58.98,58.86,58.95,23400.0,57.4189,57.4578,57.3409,57.4286,23400.0
2005-01-13 10:50:00,58.97,59.0,58.65,58.72,21100.0,57.4481,57.4773,57.1363,57.2045,21100.0
2005-01-13 10:55:00,58.74,58.85,58.55,58.63,30000.0,57.224,57.3312,57.0389,57.1169,30000.0
2005-01-13 11:00:00,58.63,58.82,58.63,58.71,42700.0,57.1169,57.302,57.1169,57.1948,42700.0
2005-01-13 11:05:00,58.71,58.77,58.61,58.61,46500.0,57.1948,57.2532,57.0974,57.0974,46500.0
2005-01-13 11:10:00,58.62,58.62,58.33,58.37,71700.0,57.1071,57.1071,56.8246,56.8636,71700.0
2005-01-13 11:15:00,58.36,58.44,58.33,58.36,33000.0,56.8538,56.9318,56.8246,56.8538,33000.0
2005-01-13 11:20:00,58.35,58.48,58.3,58.45,74500.0,56.8441,56.9707,56.7954,56.9415,74500.0
2005-01-13 11:25:00,58.43,58.78,58.43,58.64,84100.0,56.922,57.263,56.922,57.1266,84100.0
2005-01-13 11:30:00,58.62,58.67,58.44,58.62,47200.0,57.1071,57.1558,56.9318,57.1071,47200.0
2005-01-13 11:35:00,58.63,58.64,58.47,58.49,44800.0,57.1169,57.1266,56.961,56.9805,44800.0
2005-01-13 11:40:00,58.47,58.59,58.41,58.55,49000.0,56.961,57.0779,56.9025,57.0389,49000.0
2005-01-13 11:45:00,58.55,58.55,58.39,58.4,44300.0,57.0389,57.0389,56.8831,56.8928,44300.0
2005-01-13 11:50:00,58.43,58.45,58.35,58.39,22400.0,56.922,56.9415,56.8441,56.8831,22400.0
2005-01-13 11:55:00,58.39,58.55,58.38,58.44,44900.0,56.8831,57.0389,56.8733,56.9318,44900.0
2005-01-13 12:00:00,58.43,58.48,58.39,58.4,17000.0,56.922,56.9707,56.8831,56.8928,17000.0
2005-01-13 12:05:00,58.4,58.41,58.26,58.26,24700.0,56.8928,56.9025,56.7564,56.7564,24700.0
2005-01-13 12:10:00,58.28,58.37,58.26,58.26,42000.0,56.7759,56.8636,56.7564,56.7564,42000.0
2005-01-13 12:15:00,58.3,58.33,58.29,58.32,62500.0,56.7954,56.8246,56.7856,56.8149,62500.0
2005-01-13 12:20:00,58.32,58.33,58.27,58.27,18100.0,56.8149,56.8246,56.7661,56.7661,18100.0
2005-01-13 12:25:00,58.27,58.39,58.26,58.35,26000.0,56.7661,56.8831,56.7564,56.8441,26000.0
2005-01-13 12:30:00,58.35,58.43,58.34,58.35,45600.0,56.8441,56.922,56.8343,56.8441,45600.0
2005-01-13 12:35:00,58.35,58.4,58.34,58.39,23400.0,56.8441,56.8928,56.8343,56.8831,23400.0
2005-01-13 12:40:00,58.4,58.4,58.28,58.31,19600.0,56.8928,56.8928,56.7759,56.8051,19600.0
2005-01-13 12:45:00,58.31,58.33,58.23,58.27,29000.0,56.8051,56.8246,56.7272,56.7661,29000.0
2005-01-13 12:50:00,58.3,58.35,58.26,58.35,13100.0,56.7954,56.8441,56.7564,56.8441,13100.0
2005-01-13 12:55:00,58.34,58.4,58.29,58.33,27800.0,56.8343,56.8928,56.7856,56.8246,27800.0
2005-01-13 13:00:00,58.35,58.38,58.31,58.36,31400.0,56.8441,56.8733,56.8051,56.8538,31400.0
2005-01-13 13:05:00,58.37,58.55,58.36,58.48,45400.0,56.8636,57.0389,56.8538,56.9707,45400.0
2005-01-13 13:10:00,58.48,58.66,58.45,58.64,26400.0,56.9707,57.1461,56.9415,57.1266,26400.0
2005-01-13 13:15:00,58.66,58.78,58.66,58.71,28300.0,57.1461,57.263,57.1461,57.1948,28300.0
2005-01-13 13:20:00,58.7,58.72,58.58,58.7,49400.0,57.185,57.2045,57.0681,57.185,49400.0
2005-01-13 13:25:00,58.7,58.75,58.62,58.65,43300.0,57.185,57.2338,57.1071,57.1363,43300.0
2005-01-13 13:30:00,58.65,58.72,58.64,58.66,46700.0,57.1363,57.2045,57.1266,57.1461,46700.0
2005-01-13 13:35:00,58.66,58.87,58.66,58.85,31000.0,57.1461,57.3507,57.1461,57.3312,31000.0
2005-01-13 13:40:00,58.85,58.9,58.8,58.9,20200.0,57.3312,57.3799,57.2825,57.3799,20200.0
2005-01-13 13:45:00,58.9,58.9,58.77,58.81,51900.0,57.3799,57.3799,57.2532,57.2922,51900.0
2005-01-13 13:50:00,58.8,58.93,58.78,58.93,42400.0,57.2825,57.4091,57.263,57.4091,42400.0
2005-01-13 13:55:00,58.93,59.22,58.92,59.19,83800.0,57.4091,57.6916,57.3994,57.6624,83800.0
2005-01-13 14:00:00,59.19,59.23,59.06,59.07,35800.0,57.6624,57.7014,57.5358,57.5455,35800.0
2005-01-13 14:05:00,59.07,59.11,58.98,59.08,30200.0,57.5455,57.5845,57.4578,57.5552,30200.0
2005-01-13 14:10:00,59.09,59.13,59.05,59.09,10900.0,57.565,57.604,57.526,57.565,10900.0
2005-01-13 14:15:00,59.1,59.21,59.1,59.21,11700.0,57.5747,57.6819,57.5747,57.6819,11700.0
2005-01-13 14:20:00,59.22,59.36,59.19,59.34,37000.0,57.6916,57.828,57.6624,57.8085,37000.0
2005-01-13 14:25:00,59.34,59.41,59.29,59.41,25800.0,57.8085,57.8767,57.7598,57.8767,25800.0
2005-01-13 14:30:00,59.41,59.45,59.32,59.36,36400.0,57.8767,57.9157,57.789,57.828,36400.0
2005-01-13 14:35:00,59.36,59.49,59.33,59.46,66900.0,57.828,57.9547,57.7988,57.9254,66900.0
2005-01-13 14:40:00,59.45,59.56,59.29,59.51,47300.0,57.9157,58.0229,57.7598,57.9741,47300.0
2005-01-13 14:45:00,59.51,59.58,59.44,59.47,95300.0,57.9741,58.0423,57.906,57.9352,95300.0
2005-01-13 14:50:00,59.5,59.52,59.42,59.46,99900.0,57.9644,57.9839,57.8865,57.9254,99900.0
2005-01-13 14:55:00,59.43,59.46,59.43,59.45,25200.0,57.8962,57.9254,57.8962,57.9157,25200.0
2005-01-13 15:00:00,59.45,59.45,59.29,59.33,41900.0,57.9157,57.9157,57.7598,57.7988,41900.0
2005-01-13 15:05:00,59.33,59.35,59.22,59.27,54100.0,57.7988,57.8183,57.6916,57.7403,54100.0
2005-01-13 15:10:00,59.3,59.34,59.23,59.3,26900.0,57.7696,57.8085,57.7014,57.7696,26900.0
2005-01-13 15:15:00,59.25,59.31,59.21,59.3,45800.0,57.7209,57.7793,57.6819,57.7696,45800.0
2005-01-13 15:20:00,59.29,59.29,58.96,59.0,77800.0,57.7598,57.7598,57.4383,57.4773,77800.0
2005-01-13 15:25:00,59.0,59.07,58.75,58.75,53200.0,57.4773,57.5455,57.2338,57.2338,53200.0
2005-01-13 15:30:00,58.76,58.79,58.44,58.59,62800.0,57.2435,57.2727,56.9318,57.0779,62800.0
2005-01-13 15:35:00,58.59,58.62,58.44,58.47,154800.0,57.0779,57.1071,56.9318,56.961,154800.0
2005-01-13 15:40:00,58.47,58.49,58.18,58.2,129400.0,56.961,56.9805,56.6785,56.698,129400.0
2005-01-13 15:45:00,58.2,58.47,58.16,58.37,89800.0,56.698,56.961,56.659,56.8636,89800.0
2005-01-13 15:50:00,58.37,58.4,58.21,58.3,87200.0,56.8636,56.8928,56.7077,56.7954,87200.0
2005-01-13 15:55:00,58.31,58.4,58.27,58.29,79500.0,56.8051,56.8928,56.7661,56.7856,79500.0
2005-01-14 09:30:00,58.11,59.05,58.1,59.01,170700.0,56.6103,57.526,56.6005,57.487,170700.0
2005-01-14 09:35:00,59.05,59.05,58.79,58.98,117300.0,57.526,57.526,57.2727,57.4578,117300.0
2005-01-14 09:40:00,58.92,59.18,58.91,59.0,108200.0,57.3994,57.6527,57.3896,57.4773,108200.0
2005-01-14 09:45:00,59.01,59.06,58.88,59.04,111400.0,57.487,57.5358,57.3604,57.5163,111400.0
2005-01-14 09:50:00,59.02,59.5,59.0,59.48,133700.0,57.4968,57.9644,57.4773,57.9449,133700.0
2005-01-14 09:55:00,59.48,59.6,59.15,59.47,126700.0,57.9449,58.0618,57.6234,57.9352,126700.0
2005-01-14 10:00:00,59.47,59.55,59.36,59.53,89000.0,57.9352,58.0131,57.828,57.9936,89000.0
2005-01-14 10:05:00,59.55,59.73,59.52,59.55,105300.0,58.0131,58.1885,57.9839,58.0131,105300.0
2005-01-14 10:10:00,59.6,59.6,59.41,59.52,46700.0,58.0618,58.0618,57.8767,57.9839,46700.0
2005-01-14 10:15:00,59.53,59.68,59.52,59.53,43200.0,57.9936,58.1398,57.9839,57.9936,43200.0
2005-01-14 10:20:00,59.53,59.56,59.35,59.54,77400.0,57.9936,58.0229,57.8183,58.0034,77400.0
2005-01-14 10:25:00,59.55,59.58,59.5,59.54,82400.0,58.0131,58.0423,57.9644,58.0034,82400.0
2005-01-14 10:30:00,59.54,59.6,59.51,59.6,30500.0,58.0034,58.0618,57.9741,58.0618,30500.0
2005-01-14 10:35:00,59.6,59.86,59.6,59.77,60400.0,58.0618,58.3151,58.0618,58.2274,60400.0
2005-01-14 10:40:00,59.77,59.94,59.77,59.87,25100.0,58.2274,58.393,58.2274,58.3249,25100.0
2005-01-14 10:45:00,59.88,60.06,59.85,59.88,54300.0,58.3346,58.51,58.3054,58.3346,54300.0
2005-01-14 10:50:00,59.86,59.9,59.71,59.81,35300.0,58.3151,58.3541,58.169,58.2664,35300.0
2005-01-14 10:55:00,59.82,59.9,59.8,59.9,35000.0,58.2761,58.3541,58.2567,58.3541,35000.0
2005-01-14 11:00:00,59.9,60.0,59.85,59.98,64300.0,58.3541,58.4515,58.3054,58.432,64300.0
2005-01-14 11:05:00,59.97,59.97,59.84,59.88,52300.0,58.4223,58.4223,58.2956,58.3346,52300.0
2005-01-14 11:10:00,59.88,59.91,59.74,59.78,66800.0,58.3346,58.3638,58.1982,58.2372,66800.0
2005-01-14 11:15:00,59.78,59.8,59.7,59.7,19000.0,58.2372,58.2567,58.1592,58.1592,19000.0
2005-01-14 11:20:00,59.71,59.85,59.7,59.8,30900.0,58.169,58.3054,58.1592,58.2567,30900.0
2005-01-14 11:25:00,59.8,59.8,59.65,59.65,25000.0,58.2567,58.2567,58.1105,58.1105,25000.0
2005-01-14 11:30:00,59.67,59.79,59.67,59.79,18800.0,58.13,58.2469,58.13,58.2469,18800.0
2005-01-14 11:35:00,59.79,59.85,59.73,59.76,12200.0,58.2469,58.3054,58.1885,58.2177,12200.0
2005-01-14 11:40:00,59.78,59.79,59.6,59.66,23400.0,58.2372,58.2469,58.0618,58.1203,23400.0
2005-01-14 11:45:00,59.65,59.7,59.6,59.62,36000.0,58.1105,58.1592,58.0618,58.0813,36000.0
2005-01-14 11:50:00,59.6,59.63,59.6,59.61,14500.0,58.0618,58.091,58.0618,58.0716,14500.0
2005-01-14 11:55:00,59.61,59.61,59.55,59.55,22100.0,58.0716,58.0716,58.0131,58.0131,22100.0
2005-01-14 12:00:00,59.53,59.73,59.53,59.64,52500.0,57.9936,58.1885,57.9936,58.1008,52500.0
2005-01-14 12:05:00,59.69,59.71,59.68,59.68,20500.0,58.1495,58.169,58.1398,58.1398,20500.0
2005-01-14 12:10:00,59.66,59.66,59.61,59.65,18600.0,58.1203,58.1203,58.0716,58.1105,18600.0
2005-01-14 12:15:00,59.65,59.68,59.6,59.68,28800.0,58.1105,58.1398,58.0618,58.1398,28800.0
2005-01-14 12:20:00,59.67,59.72,59.67,59.72,10700.0,58.13,58.1787,58.13,58.1787,10700.0
2005-01-14 12:25:00,59.72,59.79,59.72,59.76,26600.0,58.1787,58.2469,58.1787,58.2177,26600.0
2005-01-14 12:30:00,59.75,59.86,59.73,59.77,29900.0,58.208,58.3151,58.1885,58.2274,29900.0
2005-01-14 12:35:00,59.77,59.87,59.77,59.87,7800.0,58.2274,58.3249,58.2274,58.3249,7800.0
2005-01-14 12:40:00,59.87,59.87,59.77,59.81,6700.0,58.3249,58.3249,58.2274,58.2664,6700.0
2005-01-14 12:45:00,59.81,59.81,59.77,59.8,9500.0,58.2664,58.2664,58.2274,58.2567,9500.0
2005-01-14 12:50:00,59.77,59.8,59.75,59.76,5800.0,58.2274,58.2567,58.208,58.2177,5800.0
2005-01-14 12:55:00,59.77,59.83,59.76,59.79,14700.0,58.2274,58.2859,58.2177,58.2469,14700.0
2005-01-14 13:00:00,59.79,59.85,59.77,59.84,23500.0,58.2469,58.3054,58.2274,58.2956,23500.0
2005-01-14 13:05:00,59.82,59.89,59.82,59.84,10300.0,58.2761,58.3443,58.2761,58.2956,10300.0
2005-01-14 13:10:00,59.85,59.85,59.8,59.8,21400.0,58.3054,58.3054,58.2567,58.2567,21400.0
2005-01-14 13:15:00,59.79,59.79,59.65,59.69,42600.0,58.2469,58.2469,58.1105,58.1495,42600.0
2005-01-14 13:20:00,59.69,59.71,59.65,59.67,22500.0,58.1495,58.169,58.1105,58.13,22500.0
2005-01-14 13:25:00,59.66,59.7,59.65,59.66,12700.0,58.1203,58.1592,58.1105,58.1203,12700.0
2005-01-14 13:30:00,59.67,59.68,59.63,59.65,13100.0,58.13,58.1398,58.091,58.1105,13100.0
2005-01-14 13:35:00,59.65,59.69,59.61,59.68,13000.0,58.1105,58.1495,58.0716,58.1398,13000.0
2005-01-14 13:40:00,59.69,59.69,59.6,59.62,24700.0,58.1495,58.1495,58.0618,58.0813,24700.0
2005-01-14 13:45:00,59.64,59.67,59.62,59.64,8300.0,58.1008,58.13,58.0813,58.1008,8300.0
2005-01-14 13:50:00,59.63,59.65,58.16,59.62,12700.0,58.091,58.1105,56.659,58.0813,12700.0
2005-01-14 13:55:00,59.62,59.73,59.62,59.72,8500.0,58.0813,58.1885,58.0813,58.1787,8500.0
2005-01-14 14:00:00,59.69,59.78,59.65,59.75,15900.0,58.1495,58.2372,58.1105,58.208,15900.0
2005-01-14 14:05:00,59.75,59.82,59.75,59.8,55600.0,58.208,58.2761,58.208,58.2567,55600.0
2005-01-14 14:10:00,59.8,59.82,59.7,59.7,24100.0,58.2567,58.2761,58.1592,58.1592,24100.0
2005-01-14 14:15:00,59.7,59.79,59.68,59.68,18300.0,58.1592,58.2469,58.1398,58.1398,18300.0
2005-01-14 14:20:00,59.67,59.75,59.66,59.73,16500.0,58.13,58.208,58.1203,58.1885,16500.0
2005-01-14 14:25:00,59.71,59.81,59.7,59.7,22100.0,58.169,58.2664,58.1592,58.1592,22100.0
2005-01-14 14:30:00,59.7,59.77,59.7,59.73,12600.0,58.1592,58.2274,58.1592,58.1885,12600.0
2005-01-14 14:35:00,59.75,59.8,59.75,59.75,14700.0,58.208,58.2567,58.208,58.208,14700.0
2005-01-14 14:40:00,59.75,59.81,59.75,59.75,24000.0,58.208,58.2664,58.208,58.208,24000.0
2005-01-14 14:45:00,59.76,59.77,59.69,59.7,19700.0,58.2177,58.2274,58.1495,58.1592,19700.0
2005-01-14 14:50:00,59.69,59.71,59.64,59.7,29700.0,58.1495,58.169,58.1008,58.1592,29700.0
2005-01-14 14:55:00,59.7,59.83,59.65,59.79,33000.0,58.1592,58.2859,58.1105,58.2469,33000.0
2005-01-14 15:00:00,59.79,59.83,59.77,59.77,58000.0,58.2469,58.2859,58.2274,58.2274,58000.0
2005-01-14 15:05:00,59.77,59.79,59.76,59.77,27900.0,58.2274,58.2469,58.2177,58.2274,27900.0
2005-01-14 15:10:00,59.76,59.85,59.76,59.8,31200.0,58.2177,58.3054,58.2177,58.2567,31200.0
2005-01-14 15:15:00,59.8,59.81,59.77,59.81,18000.0,58.2567,58.2664,58.2274,58.2664,18000.0
2005-01-14 15:20:00,59.81,60.0,59.81,59.88,72800.0,58.2664,58.4515,58.2664,58.3346,72800.0
2005-01-14 15:25:00,59.87,59.9,59.84,59.9,27000.0,58.3249,58.3541,58.2956,58.3541,27000.0
2005-01-14 15:30:00,59.92,59.93,59.85,59.87,51000.0,58.3736,58.3833,58.3054,58.3249,51000.0
2005-01-14 15:35:00,59.87,59.92,59.85,59.9,38900.0,58.3249,58.3736,58.3054,58.3541,38900.0
2005-01-14 15:40:00,59.9,60.0,59.89,59.96,78500.0,58.3541,58.4515,58.3443,58.4125,78500.0
2005-01-14 15:45:00,59.95,60.08,59.75,60.04,170600.0,58.4028,58.5294,58.208,58.4905,170600.0
2005-01-14 15:50:00,60.04,60.13,59.92,59.93,71800.0,58.4905,58.5781,58.3736,58.3833,71800.0
2005-01-14 15:55:00,59.91,59.95,59.65,59.86,169000.0,58.3638,58.4028,58.1105,58.3151,169000.0
2005-01-18 09:30:00,61.02,61.75,60.84,61.71,291900.0,59.4452,60.1563,59.2698,60.1174,291900.0
2005-01-18 09:35:00,61.67,61.96,61.45,61.96,195300.0,60.0784,60.3609,59.8641,60.3609,195300.0
2005-01-18 09:40:00,61.97,62.72,61.91,62.62,410900.0,60.3707,61.1013,60.3122,61.0039,410900.0
2005-01-18 09:45:00,62.59,62.64,62.29,62.33,196300.0,60.9747,61.0234,60.6824,60.7214,196300.0
2005-01-18 09:50:00,62.33,62.54,62.18,62.5,215900.0,60.7214,60.9259,60.5752,60.887,215900.0
2005-01-18 09:55:00,62.48,62.53,62.17,62.22,116200.0,60.8675,60.9162,60.5655,60.6142,116200.0
2005-01-18 10:00:00,62.23,62.42,62.0,62.0,116900.0,60.6239,60.809,60.3999,60.3999,116900.0
2005-01-18 10:05:00,62.0,62.27,61.73,61.99,158800.0,60.3999,60.6629,60.1369,60.3901,158800.0
2005-01-18 10:10:00,62.01,62.04,61.71,61.71,78300.0,60.4096,60.4389,60.1174,60.1174,78300.0
2005-01-18 10:15:00,61.71,61.94,61.6,61.68,104700.0,60.1174,60.3414,60.0102,60.0881,104700.0
2005-01-18 10:20:00,61.68,61.89,61.63,61.84,72500.0,60.0881,60.2927,60.0394,60.244,72500.0
2005-01-18 10:25:00,61.82,62.03,61.76,61.98,65200.0,60.2245,60.4291,60.1661,60.3804,65200.0
2005-01-18 10:30:00,61.98,62.09,61.86,61.96,103500.0,60.3804,60.4876,60.2635,60.3609,103500.0
2005-01-18 10:35:00,62.0,62.25,61.99,62.02,118600.0,60.3999,60.6434,60.3901,60.4194,118600.0
2005-01-18 10:40:00,62.05,62.2,62.04,62.06,78200.0,60.4486,60.5947,60.4389,60.4583,78200.0
2005-01-18 10:45:00,62.05,62.13,61.96,61.99,56900.0,60.4486,60.5265,60.3609,60.3901,56900.0
2005-01-18 10:50:00,61.98,62.13,61.91,62.03,60600.0,60.3804,60.5265,60.3122,60.4291,60600.0
2005-01-18 10:55:00,62.04,62.12,61.94,62.05,56400.0,60.4389,60.5168,60.3414,60.4486,56400.0
2005-01-18 11:00:00,62.1,62.12,61.96,61.98,36200.0,60.4973,60.5168,60.3609,60.3804,36200.0
2005-01-18 11:05:00,62.01,62.1,61.92,61.97,55700.0,60.4096,60.4973,60.3219,60.3707,55700.0
2005-01-18 11:10:00,61.98,62.02,61.9,61.97,37100.0,60.3804,60.4194,60.3025,60.3707,37100.0
2005-01-18 11:15:00,61.99,62.0,61.79,61.79,66600.0,60.3901,60.3999,60.1953,60.1953,66600.0
2005-01-18 11:20:00,61.82,61.97,61.77,61.87,33300.0,60.2245,60.3707,60.1758,60.2732,33300.0
2005-01-18 11:25:00,61.87,61.97,61.87,61.94,51800.0,60.2732,60.3707,60.2732,60.3414,51800.0
2005-01-18 11:30:00,61.95,62.18,61.94,62.06,98600.0,60.3512,60.5752,60.3414,60.4583,98600.0
2005-01-18 11:35:00,62.09,62.51,62.07,62.33,79800.0,60.4876,60.8967,60.4681,60.7214,79800.0
2005-01-18 11:40:00,62.31,62.48,62.25,62.33,75000.0,60.7019,60.8675,60.6434,60.7214,75000.0
2005-01-18 11:45:00,62.34,62.39,62.25,62.26,101100.0,60.7311,60.7798,60.6434,60.6532,101100.0
2005-01-18 11:50:00,62.3,62.35,62.06,62.11,109400.0,60.6921,60.7408,60.4583,60.507,109400.0
2005-01-18 11:55:00,62.11,62.15,62.06,62.07,17500.0,60.507,60.546,60.4583,60.4681,17500.0
2005-01-18 12:00:00,62.08,62.11,62.02,62.02,26700.0,60.4778,60.507,60.4194,60.4194,26700.0
2005-01-18 12:05:00,62.02,62.06,61.93,62.05,39800.0,60.4194,60.4583,60.3317,60.4486,39800.0
2005-01-18 12:10:00,62.0,62.17,61.99,62.15,46200.0,60.3999,60.5655,60.3901,60.546,46200.0
2005-01-18 12:15:00,62.15,62.19,62.1,62.18,35600.0,60.546,60.585,60.4973,60.5752,35600.0
2005-01-18 12:20:00,62.19,62.25,62.12,62.19,85700.0,60.585,60.6434,60.5168,60.585,85700.0
2005-01-18 12:25:00,62.2,62.34,62.18,62.22,71700.0,60.5947,60.7311,60.5752,60.6142,71700.0
2005-01-18 12:30:00,62.21,62.28,62.17,62.19,24800.0,60.6045,60.6727,60.5655,60.585,24800.0
2005-01-18 12:35:00,62.19,62.27,62.18,62.27,22300.0,60.585,60.6629,60.5752,60.6629,22300.0
2005-01-18 12:40:00,62.27,62.29,62.23,62.28,13900.0,60.6629,60.6824,60.6239,60.6727,13900.0
2005-01-18 12:45:00,62.27,62.33,62.23,62.33,57500.0,60.6629,60.7214,60.6239,60.7214,57500.0
2005-01-18 12:50:00,62.32,62.32,62.16,62.19,51900.0,60.7116,60.7116,60.5558,60.585,51900.0
2005-01-18 12:55:00,62.19,62.27,62.18,62.27,16700.0,60.585,60.6629,60.5752,60.6629,16700.0
2005-01-18 13:00:00,62.27,62.29,62.22,62.26,16800.0,60.6629,60.6824,60.6142,60.6532,16800.0
2005-01-18 13:05:00,62.26,62.27,62.13,62.18,24900.0,60.6532,60.6629,60.5265,60.5752,24900.0
2005-01-18 13:10:00,62.18,62.21,62.1,62.1,31900.0,60.5752,60.6045,60.4973,60.4973,31900.0
2005-01-18 13:15:00,62.09,62.09,61.95,61.95,40100.0,60.4876,60.4876,60.3512,60.3512,40100.0
2005-01-18 13:20:00,61.96,62.25,61.77,61.79,144400.0,60.3609,60.6434,60.1758,60.1953,144400.0
2005-01-18 13:25:00,61.8,61.89,61.76,61.83,44000.0,60.205,60.2927,60.1661,60.2343,44000.0
2005-01-18 13:30:00,61.83,61.89,61.82,61.86,35700.0,60.2343,60.2927,60.2245,60.2635,35700.0
2005-01-18 13:35:00,61.86,61.86,61.82,61.83,46200.0,60.2635,60.2635,60.2245,60.2343,46200.0
2005-01-18 13:40:00,61.83,61.99,61.82,61.99,53800.0,60.2343,60.3901,60.2245,60.3901,53800.0
2005-01-18 13:45:00,61.99,62.05,61.94,62.01,79700.0,60.3901,60.4486,60.3414,60.4096,79700.0
2005-01-18 13:50:00,62.02,62.09,62.0,62.06,77300.0,60.4194,60.4876,60.3999,60.4583,77300.0
2005-01-18 13:55:00,62.02,62.08,62.0,62.02,45000.0,60.4194,60.4778,60.3999,60.4194,45000.0
2005-01-18 14:00:00,62.02,62.1,61.97,62.0,127800.0,60.4194,60.4973,60.3707,60.3999,127800.0
2005-01-18 14:05:00,62.0,62.0,61.05,61.77,50100.0,60.3999,60.3999,59.4744,60.1758,50100.0
2005-01-18 14:10:00,61.76,61.84,61.52,61.53,62900.0,60.1661,60.244,59.9323,59.942,62900.0
2005-01-18 14:15:00,61.52,61.58,61.46,61.51,81600.0,59.9323,59.9907,59.8738,59.9225,81600.0
2005-01-18 14:20:00,61.55,61.58,61.4,61.44,66300.0,59.9615,59.9907,59.8154,59.8543,66300.0
2005-01-18 14:25:00,61.42,61.58,61.42,61.53,84900.0,59.8349,59.9907,59.8349,59.942,84900.0
2005-01-18 14:30:00,61.53,61.56,61.19,61.24,161900.0,59.942,59.9712,59.6108,59.6595,161900.0
2005-01-18 14:35:00,61.25,61.27,60.98,61.11,107800.0,59.6692,59.6887,59.4062,59.5329,107800.0
2005-01-18 14:40:00,61.08,61.3,61.04,61.09,132500.0,59.5036,59.7179,59.4647,59.5134,132500.0
2005-01-18 14:45:00,61.08,61.13,60.83,60.97,74300.0,59.5036,59.5523,59.2601,59.3965,74300.0
2005-01-18 14:50:00,60.98,61.07,60.67,60.8,108400.0,59.4062,59.4939,59.1042,59.2309,108400.0
2005-01-18 14:55:00,60.8,60.93,60.79,60.87,85200.0,59.2309,59.3575,59.2211,59.299,85200.0
2005-01-18 15:00:00,60.84,60.91,60.78,60.8,104800.0,59.2698,59.338,59.2114,59.2309,104800.0
2005-01-18 15:05:00,60.8,60.83,60.52,60.79,138900.0,59.2309,59.2601,58.9581,59.2211,138900.0
2005-01-18 15:10:00,60.79,60.85,60.67,60.78,103100.0,59.2211,59.2796,59.1042,59.2114,103100.0
2005-01-18 15:15:00,60.78,60.8,60.74,60.76,50100.0,59.2114,59.2309,59.1724,59.1919,50100.0
2005-01-18 15:20:00,60.74,60.89,60.62,60.69,77200.0,59.1724,59.3185,59.0555,59.1237,77200.0
2005-01-18 15:25:00,60.69,60.76,60.58,60.6,81400.0,59.1237,59.1919,59.0165,59.036,81400.0
2005-01-18 15:30:00,60.61,60.84,60.6,60.84,82900.0,59.0458,59.2698,59.036,59.2698,82900.0
2005-01-18 15:35:00,60.85,60.85,60.7,60.74,65800.0,59.2796,59.2796,59.1334,59.1724,65800.0
2005-01-18 15:40:00,60.74,60.85,60.74,60.81,87300.0,59.1724,59.2796,59.1724,59.2406,87300.0
2005-01-18 15:45:00,60.8,60.87,60.6,60.83,76800.0,59.2309,59.299,59.036,59.2601,76800.0
2005-01-18 15:50:00,60.83,60.98,60.66,60.87,408100.0,59.2601,59.4062,59.0945,59.299,408100.0
2005-01-18 15:55:00,60.87,60.9,60.68,60.77,274300.0,59.299,59.3283,59.1139,59.2016,274300.0
2005-01-19 09:30:00,61.21,61.33,60.85,61.33,197000.0,59.6303,59.7472,59.2796,59.7472,197000.0
2005-01-19 09:35:00,61.33,61.33,60.88,60.9,139400.0,59.7472,59.7472,59.3088,59.3283,139400.0
2005-01-19 09:40:00,60.9,61.11,60.87,60.96,109000.0,59.3283,59.5329,59.299,59.3867,109000.0
2005-01-19 09:45:00,60.97,61.15,60.96,61.09,112100.0,59.3965,59.5718,59.3867,59.5134,112100.0
2005-01-19 09:50:00,61.03,61.11,60.99,61.09,78900.0,59.4549,59.5329,59.4159,59.5134,78900.0
2005-01-19 09:55:00,61.05,61.17,61.02,61.15,48600.0,59.4744,59.5913,59.4452,59.5718,48600.0
2005-01-19 10:00:00,61.18,61.2,60.93,60.94,95400.0,59.601,59.6205,59.3575,59.3672,95400.0
2005-01-19 10:05:00,60.98,61.2,60.93,61.02,73500.0,59.4062,59.6205,59.3575,59.4452,73500.0
2005-01-19 10:10:00,61.02,61.06,60.9,60.94,42400.0,59.4452,59.4841,59.3283,59.3672,42400.0
2005-01-19 10:15:00,60.95,60.96,60.82,60.85,39200.0,59.377,59.3867,59.2503,59.2796,39200.0
2005-01-19 10:20:00,60.83,61.0,60.74,60.86,94500.0,59.2601,59.4257,59.1724,59.2893,94500.0
2005-01-19 10:25:00,60.87,60.95,60.81,60.93,49300.0,59.299,59.377,59.2406,59.3575,49300.0
2005-01-19 10:30:00,60.93,60.99,60.76,60.76,25700.0,59.3575,59.4159,59.1919,59.1919,25700.0
2005-01-19 10:35:00,60.75,60.91,60.64,60.85,81500.0,59.1821,59.338,59.075,59.2796,81500.0
2005-01-19 10:40:00,60.84,60.92,60.77,60.78,44300.0,59.2698,59.3478,59.2016,59.2114,44300.0
2005-01-19 10:45:00,60.78,60.84,60.69,60.69,38400.0,59.2114,59.2698,59.1237,59.1237,38400.0
2005-01-19 10:50:00,60.7,60.7,60.6,60.67,57500.0,59.1334,59.1334,59.036,59.1042,57500.0
2005-01-19 10:55:00,60.67,60.74,60.66,60.72,50400.0,59.1042,59.1724,59.0945,59.1529,50400.0
2005-01-19 11:00:00,60.73,60.73,60.68,60.73,24000.0,59.1627,59.1627,59.1139,59.1627,24000.0
2005-01-19 11:05:00,60.73,60.77,60.67,60.76,38600.0,59.1627,59.2016,59.1042,59.1919,38600.0
2005-01-19 11:10:00,60.77,60.77,60.53,60.55,40000.0,59.2016,59.2016,58.9678,58.9873,40000.0
2005-01-19 11:15:00,60.55,60.55,60.46,60.46,39200.0,58.9873,58.9873,58.8996,58.8996,39200.0
2005-01-19 11:20:00,60.47,60.48,60.34,60.48,85300.0,58.9094,58.9191,58.7827,58.9191,85300.0
2005-01-19 11:25:00,60.46,60.53,60.42,60.45,40400.0,58.8996,58.9678,58.8607,58.8899,40400.0
2005-01-19 11:30:00,60.43,60.58,60.38,60.56,68900.0,58.8704,59.0165,58.8217,58.997,68900.0
2005-01-19 11:35:00,60.54,60.54,60.34,60.47,34300.0,58.9776,58.9776,58.7827,58.9094,34300.0
2005-01-19 11:40:00,60.48,60.55,60.38,60.5,20200.0,58.9191,58.9873,58.8217,58.9386,20200.0
2005-01-19 11:45:00,60.5,60.55,60.46,60.5,18600.0,58.9386,58.9873,58.8996,58.9386,18600.0
2005-01-19 11:50:00,60.46,60.46,60.3,60.43,44800.0,58.8996,58.8996,58.7438,58.8704,44800.0
2005-01-19 11:55:00,60.41,60.47,60.38,60.45,22000.0,58.8509,58.9094,58.8217,58.8899,22000.0
2005-01-19 12:00:00,60.45,60.59,60.45,60.53,40600.0,58.8899,59.0263,58.8899,58.9678,40600.0
2005-01-19 12:05:00,60.51,60.53,60.41,60.45,32400.0,58.9483,58.9678,58.8509,58.8899,32400.0
2005-01-19 12:10:00,60.43,60.45,60.31,60.31,43100.0,58.8704,58.8899,58.7535,58.7535,43100.0
2005-01-19 12:15:00,60.31,60.44,60.31,60.38,61100.0,58.7535,58.8801,58.7535,58.8217,61100.0
2005-01-19 12:20:00,60.38,60.43,60.37,60.41,30700.0,58.8217,58.8704,58.8119,58.8509,30700.0
2005-01-19 12:25:00,60.43,60.44,60.38,60.44,22000.0,58.8704,58.8801,58.8217,58.8801,22000.0
2005-01-19 12:30:00,60.41,60.51,60.41,60.49,12500.0,58.8509,58.9483,58.8509,58.9289,12500.0
2005-01-19 12:35:00,60.53,60.56,60.43,60.55,16100.0,58.9678,58.997,58.8704,58.9873,16100.0
2005-01-19 12:40:00,60.53,60.6,60.52,60.6,23700.0,58.9678,59.036,58.9581,59.036,23700.0
2005-01-19 12:45:00,60.6,60.73,60.6,60.64,42300.0,59.036,59.1627,59.036,59.075,42300.0
2005-01-19 12:50:00,60.65,60.67,60.63,60.64,18900.0,59.0847,59.1042,59.0652,59.075,18900.0
2005-01-19 12:55:00,60.64,60.79,60.6,60.76,29100.0,59.075,59.2211,59.036,59.1919,29100.0
2005-01-19 13:00:00,60.77,60.78,60.62,60.68,23500.0,59.2016,59.2114,59.0555,59.1139,23500.0
2005-01-19 13:05:00,60.68,60.76,60.67,60.75,11300.0,59.1139,59.1919,59.1042,59.1821,11300.0
2005-01-19 13:10:00,60.76,60.8,60.72,60.72,16500.0,59.1919,59.2309,59.1529,59.1529,16500.0
2005-01-19 13:15:00,60.72,60.75,60.65,60.75,11500.0,59.1529,59.1821,59.0847,59.1821,11500.0
2005-01-19 13:20:00,60.75,60.84,60.72,60.8,29400.0,59.1821,59.2698,59.1529,59.2309,29400.0
2005-01-19 13:25:00,60.79,60.79,60.69,60.73,6100.0,59.2211,59.2211,59.1237,59.1627,6100.0
2005-01-19 13:30:00,60.76,60.76,60.61,60.61,24900.0,59.1919,59.1919,59.0458,59.0458,24900.0
2005-01-19 13:35:00,60.62,60.71,60.6,60.7,20400.0,59.0555,59.1432,59.036,59.1334,20400.0
2005-01-19 13:40:00,60.7,60.79,60.7,60.78,11700.0,59.1334,59.2211,59.1334,59.2114,11700.0
2005-01-19 13:45:00,60.78,60.84,60.73,60.81,18300.0,59.2114,59.2698,59.1627,59.2406,18300.0
2005-01-19 13:50:00,60.83,60.9,60.78,60.8,16400.0,59.2601,59.3283,59.2114,59.2309,16400.0
2005-01-19 13:55:00,60.8,60.91,60.8,60.89,21900.0,59.2309,59.338,59.2309,59.3185,21900.0
2005-01-19 14:00:00,60.89,61.0,60.85,60.91,26900.0,59.3185,59.4257,59.2796,59.338,26900.0
2005-01-19 14:05:00,60.94,60.94,60.82,60.86,12400.0,59.3672,59.3672,59.2503,59.2893,12400.0
2005-01-19 14:10:00,60.85,60.95,60.81,60.83,55500.0,59.2796,59.377,59.2406,59.2601,55500.0
2005-01-19 14:15:00,60.83,60.89,60.81,60.89,42200.0,59.2601,59.3185,59.2406,59.3185,42200.0
2005-01-19 14:20:00,60.89,60.97,60.86,60.97,9400.0,59.3185,59.3965,59.2893,59.3965,9400.0
2005-01-19 14:25:00,60.95,61.0,60.85,60.96,43500.0,59.377,59.4257,59.2796,59.3867,43500.0
2005-01-19 14:30:00,60.98,61.0,60.93,60.98,36000.0,59.4062,59.4257,59.3575,59.4062,36000.0
2005-01-19 14:35:00,60.98,61.0,60.86,60.93,9600.0,59.4062,59.4257,59.2893,59.3575,9600.0
2005-01-19 14:40:00,60.93,60.94,60.81,60.84,11200.0,59.3575,59.3672,59.2406,59.2698,11200.0
2005-01-19 14:45:00,60.84,60.87,60.75,60.83,19400.0,59.2698,59.299,59.1821,59.2601,19400.0
2005-01-19 14:50:00,60.82,60.89,60.8,60.82,9400.0,59.2503,59.3185,59.2309,59.2503,9400.0
2005-01-19 14:55:00,60.85,60.85,60.75,60.76,31300.0,59.2796,59.2796,59.1821,59.1919,31300.0
2005-01-19 15:00:00,60.75,60.88,60.75,60.88,17700.0,59.1821,59.3088,59.1821,59.3088,17700.0
2005-01-19 15:05:00,60.88,60.89,60.82,60.82,40800.0,59.3088,59.3185,59.2503,59.2503,40800.0
2005-01-19 15:10:00,60.84,60.86,60.55,60.67,51700.0,59.2698,59.2893,58.9873,59.1042,51700.0
2005-01-19 15:15:00,60.63,60.73,60.55,60.71,37300.0,59.0652,59.1627,58.9873,59.1432,37300.0
2005-01-19 15:20:00,60.72,60.73,60.56,60.56,28200.0,59.1529,59.1627,58.997,58.997,28200.0
2005-01-19 15:25:00,60.55,60.57,60.2,60.3,107600.0,58.9873,59.0068,58.6463,58.7438,107600.0
2005-01-19 15:30:00,60.3,60.32,60.21,60.23,49100.0,58.7438,58.7632,58.6561,58.6756,49100.0
2005-01-19 15:35:00,60.22,60.42,60.22,60.26,61600.0,58.6658,58.8607,58.6658,58.7048,61600.0
2005-01-19 15:40:00,60.26,60.39,60.18,60.26,40000.0,58.7048,58.8314,58.6269,58.7048,40000.0
2005-01-19 15:45:00,60.26,60.33,60.18,60.25,59300.0,58.7048,58.773,58.6269,58.695,59300.0
2005-01-19 15:50:00,60.27,60.44,60.25,60.37,79200.0,58.7145,58.8801,58.695,58.8119,79200.0
2005-01-19 15:55:00,60.37,60.42,60.26,60.26,183600.0,58.8119,58.8607,58.7048,58.7048,183600.0
2005-01-20 09:30:00,59.99,60.05,59.8,60.0,133000.0,58.4418,58.5002,58.2567,58.4515,133000.0
2005-01-20 09:35:00,60.05,60.05,59.9,60.0,62000.0,58.5002,58.5002,58.3541,58.4515,62000.0
2005-01-20 09:40:00,59.97,60.0,59.74,59.9,168400.0,58.4223,58.4515,58.1982,58.3541,168400.0
2005-01-20 09:45:00,59.93,60.0,59.65,59.92,97600.0,58.3833,58.4515,58.1105,58.3736,97600.0
2005-01-20 09:50:00,59.9,59.95,59.86,59.95,92500.0,58.3541,58.4028,58.3151,58.4028,92500.0
2005-01-20 09:55:00,59.96,60.05,59.9,59.95,98600.0,58.4125,58.5002,58.3541,58.4028,98600.0
2005-01-20 10:00:00,59.95,59.99,59.91,59.95,86200.0,58.4028,58.4418,58.3638,58.4028,86200.0
2005-01-20 10:05:00,59.94,59.98,59.93,59.95,39200.0,58.393,58.432,58.3833,58.4028,39200.0
2005-01-20 10:10:00,59.95,59.95,59.88,59.9,63200.0,58.4028,58.4028,58.3346,58.3541,63200.0
2005-01-20 10:15:00,59.89,59.9,59.64,59.64,35100.0,58.3443,58.3541,58.1008,58.1008,35100.0
2005-01-20 10:20:00,59.64,59.72,59.54,59.56,63000.0,58.1008,58.1787,58.0034,58.0229,63000.0
2005-01-20 10:25:00,59.57,59.67,59.35,59.51,82900.0,58.0326,58.13,57.8183,57.9741,82900.0
2005-01-20 10:30:00,59.53,59.54,59.4,59.4,35100.0,57.9936,58.0034,57.867,57.867,35100.0
2005-01-20 10:35:00,59.4,59.5,59.4,59.5,22600.0,57.867,57.9644,57.867,57.9644,22600.0
2005-01-20 10:40:00,59.5,59.51,59.49,59.5,35700.0,57.9644,57.9741,57.9547,57.9644,35700.0
2005-01-20 10:45:00,59.51,59.53,59.48,59.51,27300.0,57.9741,57.9936,57.9449,57.9741,27300.0
2005-01-20 10:50:00,59.5,59.52,59.5,59.51,13500.0,57.9644,57.9839,57.9644,57.9741,13500.0
2005-01-20 10:55:00,59.53,59.57,59.5,59.52,34400.0,57.9936,58.0326,57.9644,57.9839,34400.0
2005-01-20 11:00:00,59.52,59.63,59.52,59.55,14500.0,57.9839,58.091,57.9839,58.0131,14500.0
2005-01-20 11:05:00,59.55,59.63,59.55,59.56,35800.0,58.0131,58.091,58.0131,58.0229,35800.0
2005-01-20 11:10:00,59.55,59.58,59.53,59.58,60100.0,58.0131,58.0423,57.9936,58.0423,60100.0
2005-01-20 11:15:00,59.57,59.62,59.54,59.62,15700.0,58.0326,58.0813,58.0034,58.0813,15700.0
2005-01-20 11:20:00,59.61,59.65,59.53,59.53,18100.0,58.0716,58.1105,57.9936,57.9936,18100.0
2005-01-20 11:25:00,59.54,59.64,59.5,59.64,38800.0,58.0034,58.1008,57.9644,58.1008,38800.0
2005-01-20 11:30:00,59.64,59.68,59.61,59.66,18900.0,58.1008,58.1398,58.0716,58.1203,18900.0
2005-01-20 11:35:00,59.68,59.7,59.5,59.7,24600.0,58.1398,58.1592,57.9644,58.1592,24600.0
2005-01-20 11:40:00,59.7,59.72,59.68,59.72,12300.0,58.1592,58.1787,58.1398,58.1787,12300.0
2005-01-20 11:45:00,59.72,59.75,59.7,59.7,28700.0,58.1787,58.208,58.1592,58.1592,28700.0
2005-01-20 11:50:00,59.7,59.7,59.61,59.63,19700.0,58.1592,58.1592,58.0716,58.091,19700.0
2005-01-20 11:55:00,59.64,59.7,59.61,59.63,10500.0,58.1008,58.1592,58.0716,58.091,10500.0
2005-01-20 12:00:00,59.63,59.63,59.47,59.49,41600.0,58.091,58.091,57.9352,57.9547,41600.0
2005-01-20 12:05:00,59.56,59.6,59.43,59.43,22900.0,58.0229,58.0618,57.8962,57.8962,22900.0
2005-01-20 12:10:00,59.44,59.47,59.39,59.47,23200.0,57.906,57.9352,57.8572,57.9352,23200.0
2005-01-20 12:15:00,59.47,59.56,59.47,59.56,18700.0,57.9352,58.0229,57.9352,58.0229,18700.0
2005-01-20 12:20:00,59.55,59.58,59.5,59.55,20300.0,58.0131,58.0423,57.9644,58.0131,20300.0
2005-01-20 12:25:00,59.55,59.56,59.5,59.53,25900.0,58.0131,58.0229,57.9644,57.9936,25900.0
2005-01-20 12:30:00,59.51,59.52,59.44,59.46,37700.0,57.9741,57.9839,57.906,57.9254,37700.0
2005-01-20 12:35:00,59.45,59.47,59.39,59.39,74000.0,57.9157,57.9352,57.8572,57.8572,74000.0
2005-01-20 12:40:00,59.39,59.4,59.27,59.3,24800.0,57.8572,57.867,57.7403,57.7696,24800.0
2005-01-20 12:45:00,59.31,59.54,59.31,59.5,184400.0,57.7793,58.0034,57.7793,57.9644,184400.0
2005-01-20 12:50:00,59.5,59.5,59.35,59.4,24600.0,57.9644,57.9644,57.8183,57.867,24600.0
2005-01-20 12:55:00,59.38,59.5,59.31,59.41,26800.0,57.8475,57.9644,57.7793,57.8767,26800.0
2005-01-20 13:00:00,59.43,59.54,59.39,59.42,19900.0,57.8962,58.0034,57.8572,57.8865,19900.0
2005-01-20 13:05:00,59.42,59.43,59.4,59.4,12400.0,57.8865,57.8962,57.867,57.867,12400.0
2005-01-20 13:10:00,59.4,59.4,59.3,59.3,43200.0,57.867,57.867,57.7696,57.7696,43200.0
2005-01-20 13:15:00,59.3,59.3,59.15,59.16,66800.0,57.7696,57.7696,57.6234,57.6332,66800.0
2005-01-20 13:20:00,59.2,59.23,59.11,59.16,79100.0,57.6721,57.7014,57.5845,57.6332,79100.0
2005-01-20 13:25:00,59.17,59.35,59.16,59.34,19900.0,57.6429,57.8183,57.6332,57.8085,19900.0
2005-01-20 13:30:00,59.34,59.37,59.28,59.3,17400.0,57.8085,57.8378,57.7501,57.7696,17400.0
2005-01-20 13:35:00,59.29,59.35,59.25,59.34,22800.0,57.7598,57.8183,57.7209,57.8085,22800.0
2005-01-20 13:40:00,59.33,59.44,59.33,59.41,14700.0,57.7988,57.906,57.7988,57.8767,14700.0
2005-01-20 13:45:00,59.4,59.41,59.4,59.41,13900.0,57.867,57.8767,57.867,57.8767,13900.0
2005-01-20 13:50:00,59.41,59.41,59.31,59.31,8700.0,57.8767,57.8767,57.7793,57.7793,8700.0
2005-01-20 13:55:00,59.31,59.35,59.25,59.35,18700.0,57.7793,57.8183,57.7209,57.8183,18700.0
2005-01-20 14:00:00,59.36,59.44,59.29,59.29,32500.0,57.828,57.906,57.7598,57.7598,32500.0
2005-01-20 14:05:00,59.29,59.37,59.26,59.31,39400.0,57.7598,57.8378,57.7306,57.7793,39400.0
2005-01-20 14:10:00,59.31,59.45,59.28,59.31,32400.0,57.7793,57.9157,57.7501,57.7793,32400.0
2005-01-20 14:15:00,59.34,59.54,59.34,59.41,33200.0,57.8085,58.0034,57.8085,57.8767,33200.0
2005-01-20 14:20:00,59.4,59.46,59.32,59.36,20200.0,57.867,57.9254,57.789,57.828,20200.0
2005-01-20 14:25:00,59.36,59.39,59.3,59.32,13900.0,57.828,57.8572,57.7696,57.789,13900.0
2005-01-20 14:30:00,59.32,59.43,59.3,59.42,16300.0,57.789,57.8962,57.7696,57.8865,16300.0
2005-01-20 14:35:00,59.42,59.42,59.32,59.39,21300.0,57.8865,57.8865,57.789,57.8572,21300.0
2005-01-20 14:40:00,59.4,59.58,59.4,59.56,32200.0,57.867,58.0423,57.867,58.0229,32200.0
2005-01-20 14:45:00,59.56,59.6,59.52,59.58,18900.0,58.0229,58.0618,57.9839,58.0423,18900.0
2005-01-20 14:50:00,59.58,59.7,59.58,59.65,26900.0,58.0423,58.1592,58.0423,58.1105,26900.0
2005-01-20 14:55:00,59.62,59.64,59.53,59.59,13200.0,58.0813,58.1008,57.9936,58.0521,13200.0
2005-01-20 15:00:00,59.61,59.61,59.3,59.48,25600.0,58.0716,58.0716,57.7696,57.9449,25600.0
2005-01-20 15:05:00,59.46,59.49,59.36,59.4,18900.0,57.9254,57.9547,57.828,57.867,18900.0
2005-01-20 15:10:00,59.4,59.51,59.38,59.45,31500.0,57.867,57.9741,57.8475,57.9157,31500.0
2005-01-20 15:15:00,59.45,59.54,59.36,59.5,78200.0,57.9157,58.0034,57.828,57.9644,78200.0
2005-01-20 15:20:00,59.5,59.53,59.45,59.48,22700.0,57.9644,57.9936,57.9157,57.9449,22700.0
2005-01-20 15:25:00,59.49,59.54,59.28,59.31,51700.0,57.9547,58.0034,57.7501,57.7793,51700.0
2005-01-20 15:30:00,59.31,59.48,59.3,59.48,37600.0,57.7793,57.9449,57.7696,57.9449,37600.0
2005-01-20 15:35:00,59.47,60.24,59.43,59.43,212900.0,57.9352,58.6853,57.8962,57.8962,212900.0
2005-01-20 15:40:00,59.45,59.45,59.25,59.25,30600.0,57.9157,57.9157,57.7209,57.7209,30600.0
2005-01-20 15:45:00,59.25,59.39,59.12,59.35,100000.0,57.7209,57.8572,57.5942,57.8183,100000.0
2005-01-20 15:50:00,59.35,59.46,59.27,59.4,79300.0,57.8183,57.9254,57.7403,57.867,79300.0
2005-01-20 15:55:00,59.4,59.56,59.35,59.35,93500.0,57.867,58.0229,57.8183,57.8183,93500.0
2005-01-21 09:30:00,59.15,59.77,59.0,59.49,242500.0,57.6234,58.2274,57.4773,57.9547,242500.0
2005-01-21 09:35:00,59.54,59.6,59.46,59.57,49400.0,58.0034,58.0618,57.9254,58.0326,49400.0
2005-01-21 09:40:00,59.56,59.58,59.24,59.4,58500.0,58.0229,58.0423,57.7111,57.867,58500.0
2005-01-21 09:45:00,59.4,59.46,59.31,59.4,44200.0,57.867,57.9254,57.7793,57.867,44200.0
2005-01-21 09:50:00,59.4,59.4,59.2,59.25,62200.0,57.867,57.867,57.6721,57.7209,62200.0
2005-01-21 09:55:00,59.25,59.32,59.2,59.29,56900.0,57.7209,57.789,57.6721,57.7598,56900.0
2005-01-21 10:00:00,59.29,59.39,59.2,59.2,69600.0,57.7598,57.8572,57.6721,57.6721,69600.0
2005-01-21 10:05:00,59.2,59.3,59.2,59.21,45000.0,57.6721,57.7696,57.6721,57.6819,45000.0
2005-01-21 10:10:00,59.21,59.25,58.93,58.93,33500.0,57.6819,57.7209,57.4091,57.4091,33500.0
2005-01-21 10:15:00,58.93,59.06,58.92,58.96,66300.0,57.4091,57.5358,57.3994,57.4383,66300.0
2005-01-21 10:20:00,58.97,59.25,58.75,59.25,83900.0,57.4481,57.7209,57.2338,57.7209,83900.0
2005-01-21 10:25:00,59.23,59.52,59.15,59.49,83100.0,57.7014,57.9839,57.6234,57.9547,83100.0
2005-01-21 10:30:00,59.48,59.5,59.38,59.44,32700.0,57.9449,57.9644,57.8475,57.906,32700.0
2005-01-21 10:35:00,59.44,59.5,59.42,59.49,27300.0,57.906,57.9644,57.8865,57.9547,27300.0
2005-01-21 10:40:00,59.49,59.49,59.44,59.47,14400.0,57.9547,57.9547,57.906,57.9352,14400.0
2005-01-21 10:45:00,59.47,59.5,59.35,59.42,28800.0,57.9352,57.9644,57.8183,57.8865,28800.0
2005-01-21 10:50:00,59.43,59.5,59.34,59.34,12300.0,57.8962,57.9644,57.8085,57.8085,12300.0
2005-01-21 10:55:00,59.32,59.42,59.28,59.33,48100.0,57.789,57.8865,57.7501,57.7988,48100.0
2005-01-21 11:00:00,59.33,59.37,59.08,59.08,25200.0,57.7988,57.8378,57.5552,57.5552,25200.0
2005-01-21 11:05:00,59.21,59.34,59.06,59.18,38600.0,57.6819,57.8085,57.5358,57.6527,38600.0
2005-01-21 11:10:00,59.14,59.17,59.01,59.01,13900.0,57.6137,57.6429,57.487,57.487,13900.0
2005-01-21 11:15:00,59.0,59.18,59.0,59.18,44500.0,57.4773,57.6527,57.4773,57.6527,44500.0
2005-01-21 11:20:00,59.18,59.22,59.12,59.22,33600.0,57.6527,57.6916,57.5942,57.6916,33600.0
2005-01-21 11:25:00,59.22,59.22,59.12,59.2,174700.0,57.6916,57.6916,57.5942,57.6721,174700.0
2005-01-21 11:30:00,59.17,59.2,59.12,59.2,42400.0,57.6429,57.6721,57.5942,57.6721,42400.0
2005-01-21 11:35:00,59.2,59.21,59.13,59.18,16400.0,57.6721,57.6819,57.604,57.6527,16400.0
2005-01-21 11:40:00,59.2,59.28,59.2,59.25,13800.0,57.6721,57.7501,57.6721,57.7209,13800.0
2005-01-21 11:45:00,59.27,59.27,59.2,59.24,11000.0,57.7403,57.7403,57.6721,57.7111,11000.0
2005-01-21 11:50:00,59.25,59.3,59.24,59.24,10900.0,57.7209,57.7696,57.7111,57.7111,10900.0
2005-01-21 11:55:00,59.25,59.31,59.21,59.25,30400.0,57.7209,57.7793,57.6819,57.7209,30400.0
2005-01-21 12:00:00,59.25,59.27,59.12,59.15,22200.0,57.7209,57.7403,57.5942,57.6234,22200.0
2005-01-21 12:05:00,59.15,59.17,59.1,59.14,13200.0,57.6234,57.6429,57.5747,57.6137,13200.0
2005-01-21 12:10:00,59.1,59.13,59.04,59.09,30000.0,57.5747,57.604,57.5163,57.565,30000.0
2005-01-21 12:15:00,59.07,59.16,59.07,59.08,16900.0,57.5455,57.6332,57.5455,57.5552,16900.0
2005-01-21 12:20:00,59.08,59.14,59.08,59.12,16200.0,57.5552,57.6137,57.5552,57.5942,16200.0
2005-01-21 12:25:00,59.1,59.11,59.05,59.05,5900.0,57.5747,57.5845,57.526,57.526,5900.0
2005-01-21 12:30:00,59.05,59.1,59.05,59.08,24800.0,57.526,57.5747,57.526,57.5552,24800.0
2005-01-21 12:35:00,59.08,59.1,59.05,59.06,41000.0,57.5552,57.5747,57.526,57.5358,41000.0
2005-01-21 12:40:00,59.09,59.1,59.05,59.05,12900.0,57.565,57.5747,57.526,57.526,12900.0
2005-01-21 12:45:00,59.06,59.1,59.05,59.08,31400.0,57.5358,57.5747,57.526,57.5552,31400.0
2005-01-21 12:50:00,59.07,59.2,59.04,59.2,18100.0,57.5455,57.6721,57.5163,57.6721,18100.0
2005-01-21 12:55:00,59.21,59.22,59.11,59.18,9800.0,57.6819,57.6916,57.5845,57.6527,9800.0
2005-01-21 13:00:00,59.18,59.2,59.04,59.05,17500.0,57.6527,57.6721,57.5163,57.526,17500.0
2005-01-21 13:05:00,59.05,59.1,59.05,59.1,8400.0,57.526,57.5747,57.526,57.5747,8400.0
2005-01-21 13:10:00,59.08,59.15,59.08,59.11,22000.0,57.5552,57.6234,57.5552,57.5845,22000.0
2005-01-21 13:15:00,59.13,59.13,59.0,59.01,19300.0,57.604,57.604,57.4773,57.487,19300.0
2005-01-21 13:20:00,59.03,59.06,58.95,58.95,39500.0,57.5065,57.5358,57.4286,57.4286,39500.0
2005-01-21 13:25:00,58.95,59.01,58.85,58.94,25800.0,57.4286,57.487,57.3312,57.4189,25800.0
2005-01-21 13:30:00,58.95,58.98,58.86,58.86,27100.0,57.4286,57.4578,57.3409,57.3409,27100.0
2005-01-21 13:35:00,58.86,58.86,58.59,58.67,44000.0,57.3409,57.3409,57.0779,57.1558,44000.0
2005-01-21 13:40:00,58.67,58.67,58.52,58.67,30400.0,57.1558,57.1558,57.0097,57.1558,30400.0
2005-01-21 13:45:00,58.61,58.73,58.61,58.66,15400.0,57.0974,57.2143,57.0974,57.1461,15400.0
2005-01-21 13:50:00,58.66,58.66,58.5,58.62,39600.0,57.1461,57.1461,56.9902,57.1071,39600.0
2005-01-21 13:55:00,58.62,58.68,58.42,58.64,31600.0,57.1071,57.1656,56.9123,57.1266,31600.0
2005-01-21 14:00:00,58.64,58.72,58.61,58.7,77500.0,57.1266,57.2045,57.0974,57.185,77500.0
2005-01-21 14:05:00,58.7,58.81,58.68,58.75,19100.0,57.185,57.2922,57.1656,57.2338,19100.0
2005-01-21 14:10:00,58.75,58.84,58.75,58.82,54200.0,57.2338,57.3214,57.2338,57.302,54200.0
2005-01-21 14:15:00,58.81,58.82,58.77,58.77,21100.0,57.2922,57.302,57.2532,57.2532,21100.0
2005-01-21 14:20:00,58.79,58.87,58.76,58.83,44700.0,57.2727,57.3507,57.2435,57.3117,44700.0
2005-01-21 14:25:00,58.83,58.93,58.82,58.85,28700.0,57.3117,57.4091,57.302,57.3312,28700.0
2005-01-21 14:30:00,58.88,58.92,58.8,58.81,38700.0,57.3604,57.3994,57.2825,57.2922,38700.0
2005-01-21 14:35:00,58.81,58.82,58.71,58.77,66800.0,57.2922,57.302,57.1948,57.2532,66800.0
2005-01-21 14:40:00,58.77,58.78,58.66,58.66,20200.0,57.2532,57.263,57.1461,57.1461,20200.0
2005-01-21 14:45:00,58.69,58.69,58.5,58.54,31800.0,57.1753,57.1753,56.9902,57.0292,31800.0
2005-01-21 14:50:00,58.53,58.53,58.45,58.5,81700.0,57.0194,57.0194,56.9415,56.9902,81700.0
2005-01-21 14:55:00,58.49,58.53,58.4,58.48,42200.0,56.9805,57.0194,56.8928,56.9707,42200.0
2005-01-21 15:00:00,58.48,58.53,58.43,58.53,18300.0,56.9707,57.0194,56.922,57.0194,18300.0
2005-01-21 15:05:00,58.52,58.52,58.42,58.47,92200.0,57.0097,57.0097,56.9123,56.961,92200.0
2005-01-21 15:10:00,58.48,58.5,58.28,58.36,50700.0,56.9707,56.9902,56.7759,56.8538,50700.0
2005-01-21 15:15:00,58.34,58.37,58.3,58.31,20100.0,56.8343,56.8636,56.7954,56.8051,20100.0
2005-01-21 15:20:00,58.32,58.5,58.26,58.43,55700.0,56.8149,56.9902,56.7564,56.922,55700.0
2005-01-21 15:25:00,58.43,58.47,58.31,58.42,42900.0,56.922,56.961,56.8051,56.9123,42900.0
2005-01-21 15:30:00,58.46,58.46,58.33,58.34,47000.0,56.9512,56.9512,56.8246,56.8343,47000.0
2005-01-21 15:35:00,58.35,58.43,58.34,58.35,43500.0,56.8441,56.922,56.8343,56.8441,43500.0
2005-01-21 15:40:00,58.35,58.39,58.15,58.15,48200.0,56.8441,56.8831,56.6492,56.6492,48200.0
2005-01-21 15:45:00,58.14,58.25,58.11,58.24,61600.0,56.6395,56.7467,56.6103,56.7369,61600.0
2005-01-21 15:50:00,58.24,58.25,58.08,58.18,65700.0,56.7369,56.7467,56.5811,56.6785,65700.0
2005-01-21 15:55:00,58.17,58.42,58.11,58.29,178300.0,56.6687,56.9123,56.6103,56.7856,178300.0
2005-01-24 09:30:00,58.36,58.44,58.3,58.38,212600.0,56.8538,56.9318,56.7954,56.8733,212600.0
2005-01-24 09:35:00,58.45,58.71,58.35,58.46,69000.0,56.9415,57.1948,56.8441,56.9512,69000.0
2005-01-24 09:40:00,58.45,58.47,58.32,58.41,27000.0,56.9415,56.961,56.8149,56.9025,27000.0
2005-01-24 09:45:00,58.39,58.4,58.26,58.36,67000.0,56.8831,56.8928,56.7564,56.8538,67000.0
2005-01-24 09:50:00,58.3,58.36,57.88,57.98,138100.0,56.7954,56.8538,56.3862,56.4836,138100.0
2005-01-24 09:55:00,58.0,58.29,58.0,58.21,74200.0,56.5031,56.7856,56.5031,56.7077,74200.0
2005-01-24 10:00:00,58.23,58.35,57.99,58.07,77200.0,56.7272,56.8441,56.4934,56.5713,77200.0
2005-01-24 10:05:00,58.08,58.1,57.92,58.01,52500.0,56.5811,56.6005,56.4252,56.5129,52500.0
2005-01-24 10:10:00,58.03,58.16,57.91,58.06,43100.0,56.5323,56.659,56.4154,56.5616,43100.0
2005-01-24 10:15:00,58.11,58.29,58.06,58.18,39000.0,56.6103,56.7856,56.5616,56.6785,39000.0
2005-01-24 10:20:00,58.18,58.22,57.97,58.01,42200.0,56.6785,56.7174,56.4739,56.5129,42200.0
2005-01-24 10:25:00,58.01,58.04,57.88,57.96,51000.0,56.5129,56.5421,56.3862,56.4641,51000.0
2005-01-24 10:30:00,57.96,58.04,57.93,58.0,46000.0,56.4641,56.5421,56.4349,56.5031,46000.0
2005-01-24 10:35:00,58.0,58.09,57.94,58.0,39700.0,56.5031,56.5908,56.4447,56.5031,39700.0
2005-01-24 10:40:00,58.02,58.03,57.94,58.0,36800.0,56.5226,56.5323,56.4447,56.5031,36800.0
2005-01-24 10:45:00,58.0,58.0,57.97,57.98,78800.0,56.5031,56.5031,56.4739,56.4836,78800.0
2005-01-24 10:50:00,57.98,58.0,57.83,57.87,57800.0,56.4836,56.5031,56.3375,56.3765,57800.0
2005-01-24 10:55:00,57.87,57.91,57.79,57.85,61300.0,56.3765,56.4154,56.2985,56.357,61300.0
2005-01-24 11:00:00,57.84,57.97,57.8,57.94,44100.0,56.3472,56.4739,56.3083,56.4447,44100.0
2005-01-24 11:05:00,57.93,58.04,57.79,58.0,40800.0,56.4349,56.5421,56.2985,56.5031,40800.0
2005-01-24 11:10:00,58.0,58.16,58.0,58.08,45200.0,56.5031,56.659,56.5031,56.5811,45200.0
2005-01-24 11:15:00,58.08,58.27,58.08,58.23,55400.0,56.5811,56.7661,56.5811,56.7272,55400.0
2005-01-24 11:20:00,58.23,58.42,58.19,58.37,34100.0,56.7272,56.9123,56.6882,56.8636,34100.0
2005-01-24 11:25:00,58.37,58.48,58.2,58.21,19600.0,56.8636,56.9707,56.698,56.7077,19600.0
2005-01-24 11:30:00,58.24,58.59,58.24,58.56,36200.0,56.7369,57.0779,56.7369,57.0487,36200.0
2005-01-24 11:35:00,58.57,58.62,58.43,58.46,24300.0,57.0584,57.1071,56.922,56.9512,24300.0
2005-01-24 11:40:00,58.46,58.47,58.21,58.35,39900.0,56.9512,56.961,56.7077,56.8441,39900.0
2005-01-24 11:45:00,58.35,58.42,58.26,58.29,18300.0,56.8441,56.9123,56.7564,56.7856,18300.0
2005-01-24 11:50:00,58.27,58.36,58.24,58.27,15400.0,56.7661,56.8538,56.7369,56.7661,15400.0
2005-01-24 11:55:00,58.27,58.31,58.23,58.31,6600.0,56.7661,56.8051,56.7272,56.8051,6600.0
2005-01-24 12:00:00,58.33,58.51,58.23,58.3,45100.0,56.8246,57.0,56.7272,56.7954,45100.0
2005-01-24 12:05:00,58.29,58.29,58.21,58.22,13100.0,56.7856,56.7856,56.7077,56.7174,13100.0
2005-01-24 12:10:00,58.22,58.25,58.1,58.15,13400.0,56.7174,56.7467,56.6005,56.6492,13400.0
2005-01-24 12:15:00,58.16,58.16,58.04,58.06,19800.0,56.659,56.659,56.5421,56.5616,19800.0
2005-01-24 12:20:00,58.05,58.08,58.0,58.03,30500.0,56.5518,56.5811,56.5031,56.5323,30500.0
2005-01-24 12:25:00,58.02,58.07,58.0,58.0,14100.0,56.5226,56.5713,56.5031,56.5031,14100.0
2005-01-24 12:30:00,58.01,58.05,57.93,57.97,109800.0,56.5129,56.5518,56.4349,56.4739,109800.0
2005-01-24 12:35:00,57.99,58.0,57.92,57.96,19000.0,56.4934,56.5031,56.4252,56.4641,19000.0
2005-01-24 12:40:00,57.97,57.97,57.83,57.85,35100.0,56.4739,56.4739,56.3375,56.357,35100.0
2005-01-24 12:45:00,57.84,57.96,57.84,57.87,31500.0,56.3472,56.4641,56.3472,56.3765,31500.0
2005-01-24 12:50:00,57.87,57.92,57.85,57.86,16800.0,56.3765,56.4252,56.357,56.3667,16800.0
2005-01-24 12:55:00,57.85,57.86,57.73,57.75,24500.0,56.357,56.3667,56.2401,56.2596,24500.0
2005-01-24 13:00:00,57.74,57.88,57.73,57.88,60100.0,56.2498,56.3862,56.2401,56.3862,60100.0
2005-01-24 13:05:00,57.88,57.89,57.67,57.76,65800.0,56.3862,56.396,56.1816,56.2693,65800.0
2005-01-24 13:10:00,57.74,57.95,57.64,57.95,53200.0,56.2498,56.4544,56.1524,56.4544,53200.0
2005-01-24 13:15:00,57.93,58.02,57.84,57.91,54200.0,56.4349,56.5226,56.3472,56.4154,54200.0
2005-01-24 13:20:00,57.88,58.09,57.88,57.92,49900.0,56.3862,56.5908,56.3862,56.4252,49900.0
2005-01-24 13:25:00,57.91,57.97,57.89,57.95,18200.0,56.4154,56.4739,56.396,56.4544,18200.0
2005-01-24 13:30:00,57.95,58.04,57.95,57.99,20800.0,56.4544,56.5421,56.4544,56.4934,20800.0
2005-01-24 13:35:00,57.98,58.02,57.91,57.94,20000.0,56.4836,56.5226,56.4154,56.4447,20000.0
2005-01-24 13:40:00,57.9,57.94,57.86,57.87,32900.0,56.4057,56.4447,56.3667,56.3765,32900.0
2005-01-24 13:45:00,57.86,57.92,57.75,57.76,37500.0,56.3667,56.4252,56.2596,56.2693,37500.0
2005-01-24 13:50:00,57.76,57.88,57.75,57.85,40400.0,56.2693,56.3862,56.2596,56.357,40400.0
2005-01-24 13:55:00,57.87,57.93,57.74,57.81,17800.0,56.3765,56.4349,56.2498,56.318,17800.0
2005-01-24 14:00:00,57.77,58.0,57.77,57.96,29200.0,56.2791,56.5031,56.2791,56.4641,29200.0
2005-01-24 14:05:00,57.97,58.17,57.95,58.08,43800.0,56.4739,56.6687,56.4544,56.5811,43800.0
2005-01-24 14:10:00,58.06,58.12,58.0,58.01,29100.0,56.5616,56.62,56.5031,56.5129,29100.0
2005-01-24 14:15:00,58.0,58.18,58.0,58.14,32000.0,56.5031,56.6785,56.5031,56.6395,32000.0
2005-01-24 14:20:00,58.17,58.25,58.13,58.17,36000.0,56.6687,56.7467,56.6298,56.6687,36000.0
2005-01-24 14:25:00,58.14,58.15,58.0,58.1,48100.0,56.6395,56.6492,56.5031,56.6005,48100.0
2005-01-24 14:30:00,58.1,58.11,58.0,58.02,17500.0,56.6005,56.6103,56.5031,56.5226,17500.0
2005-01-24 14:35:00,58.02,58.14,57.97,58.14,80000.0,56.5226,56.6395,56.4739,56.6395,80000.0
2005-01-24 14:40:00,58.12,58.16,58.04,58.04,16100.0,56.62,56.659,56.5421,56.5421,16100.0
2005-01-24 14:45:00,58.06,58.13,57.87,57.92,34000.0,56.5616,56.6298,56.3765,56.4252,34000.0
2005-01-24 14:50:00,57.9,57.93,57.76,57.9,27900.0,56.4057,56.4349,56.2693,56.4057,27900.0
2005-01-24 14:55:00,57.9,57.9,57.44,57.44,72900.0,56.4057,56.4057,55.9576,55.9576,72900.0
2005-01-24 15:00:00,57.45,57.62,57.32,57.47,132700.0,55.9673,56.1329,55.8407,55.9868,132700.0
2005-01-24 15:05:00,57.47,57.72,57.47,57.68,52600.0,55.9868,56.2303,55.9868,56.1914,52600.0
2005-01-24 15:10:00,57.68,57.71,57.53,57.67,30200.0,56.1914,56.2206,56.0452,56.1816,30200.0
2005-01-24 15:15:00,57.67,57.68,57.52,57.52,28900.0,56.1816,56.1914,56.0355,56.0355,28900.0
2005-01-24 15:20:00,57.52,57.54,57.5,57.51,61700.0,56.0355,56.055,56.016,56.0258,61700.0
2005-01-24 15:25:00,57.51,57.55,57.5,57.51,76200.0,56.0258,56.0647,56.016,56.0258,76200.0
2005-01-24 15:30:00,57.51,57.6,57.48,57.52,109500.0,56.0258,56.1134,55.9965,56.0355,109500.0
2005-01-24 15:35:00,57.51,57.63,57.46,57.5,69200.0,56.0258,56.1427,55.9771,56.016,69200.0
2005-01-24 15:40:00,57.5,57.59,57.46,57.47,109000.0,56.016,56.1037,55.9771,55.9868,109000.0
2005-01-24 15:45:00,57.47,57.54,57.41,57.46,115200.0,55.9868,56.055,55.9283,55.9771,115200.0
2005-01-24 15:50:00,57.46,57.59,57.45,57.56,126300.0,55.9771,56.1037,55.9673,56.0745,126300.0
2005-01-24 15:55:00,57.56,57.67,57.5,57.67,194600.0,56.0745,56.1816,56.016,56.1816,194600.0
2005-01-25 09:30:00,57.52,58.37,57.48,58.37,153100.0,56.0355,56.8636,55.9965,56.8636,153100.0
2005-01-25 09:35:00,58.37,58.7,58.25,58.49,133100.0,56.8636,57.185,56.7467,56.9805,133100.0
2005-01-25 09:40:00,58.49,58.51,58.31,58.46,82100.0,56.9805,57.0,56.8051,56.9512,82100.0
2005-01-25 09:45:00,58.49,58.54,58.18,58.24,93900.0,56.9805,57.0292,56.6785,56.7369,93900.0
2005-01-25 09:50:00,58.3,58.44,58.13,58.27,79600.0,56.7954,56.9318,56.6298,56.7661,79600.0
2005-01-25 09:55:00,58.28,58.48,58.28,58.44,85600.0,56.7759,56.9707,56.7759,56.9318,85600.0
2005-01-25 10:00:00,58.39,58.49,58.19,58.31,95400.0,56.8831,56.9805,56.6882,56.8051,95400.0
2005-01-25 10:05:00,58.31,58.32,58.19,58.29,33800.0,56.8051,56.8149,56.6882,56.7856,33800.0
2005-01-25 10:10:00,58.3,58.32,58.15,58.19,53000.0,56.7954,56.8149,56.6492,56.6882,53000.0
2005-01-25 10:15:00,58.18,58.25,58.1,58.22,50800.0,56.6785,56.7467,56.6005,56.7174,50800.0
2005-01-25 10:20:00,58.22,58.53,58.18,58.44,74300.0,56.7174,57.0194,56.6785,56.9318,74300.0
2005-01-25 10:25:00,58.38,58.56,58.25,58.54,59900.0,56.8733,57.0487,56.7467,57.0292,59900.0
2005-01-25 10:30:00,58.56,58.58,58.36,58.36,81100.0,57.0487,57.0681,56.8538,56.8538,81100.0
2005-01-25 10:35:00,58.36,58.47,58.23,58.45,50000.0,56.8538,56.961,56.7272,56.9415,50000.0
2005-01-25 10:40:00,58.47,58.47,58.29,58.44,60000.0,56.961,56.961,56.7856,56.9318,60000.0
2005-01-25 10:45:00,58.44,58.45,58.34,58.34,66100.0,56.9318,56.9415,56.8343,56.8343,66100.0
2005-01-25 10:50:00,58.34,58.36,58.25,58.25,76300.0,56.8343,56.8538,56.7467,56.7467,76300.0
2005-01-25 10:55:00,58.25,58.37,58.25,58.25,39800.0,56.7467,56.8636,56.7467,56.7467,39800.0
2005-01-25 11:00:00,58.26,58.32,58.26,58.32,28400.0,56.7564,56.8149,56.7564,56.8149,28400.0
2005-01-25 11:05:00,58.33,58.44,58.29,58.3,33900.0,56.8246,56.9318,56.7856,56.7954,33900.0
2005-01-25 11:10:00,58.3,58.38,58.29,58.34,21100.0,56.7954,56.8733,56.7856,56.8343,21100.0
2005-01-25 11:15:00,58.33,58.33,58.2,58.25,22100.0,56.8246,56.8246,56.698,56.7467,22100.0
2005-01-25 11:20:00,58.21,58.26,58.16,58.2,23600.0,56.7077,56.7564,56.659,56.698,23600.0
2005-01-25 11:25:00,58.21,58.28,58.09,58.24,86900.0,56.7077,56.7759,56.5908,56.7369,86900.0
2005-01-25 11:30:00,58.24,58.27,58.2,58.2,25300.0,56.7369,56.7661,56.698,56.698,25300.0
2005-01-25 11:35:00,58.21,58.24,58.08,58.08,21100.0,56.7077,56.7369,56.5811,56.5811,21100.0
2005-01-25 11:40:00,58.07,58.09,57.88,57.96,63200.0,56.5713,56.5908,56.3862,56.4641,63200.0
2005-01-25 11:45:00,57.96,58.02,57.96,57.96,51400.0,56.4641,56.5226,56.4641,56.4641,51400.0
2005-01-25 11:50:00,57.96,57.97,57.86,57.93,32400.0,56.4641,56.4739,56.3667,56.4349,32400.0
2005-01-25 11:55:00,57.92,57.93,57.84,57.9,43900.0,56.4252,56.4349,56.3472,56.4057,43900.0
2005-01-25 12:00:00,57.88,57.88,57.72,57.73,85500.0,56.3862,56.3862,56.2303,56.2401,85500.0
2005-01-25 12:05:00,57.73,57.9,57.72,57.89,59700.0,56.2401,56.4057,56.2303,56.396,59700.0
2005-01-25 12:10:00,57.89,57.89,57.72,57.77,38400.0,56.396,56.396,56.2303,56.2791,38400.0
2005-01-25 12:15:00,57.77,57.81,57.67,57.68,85900.0,56.2791,56.318,56.1816,56.1914,85900.0
2005-01-25 12:20:00,57.68,57.77,57.66,57.69,55500.0,56.1914,56.2791,56.1719,56.2011,55500.0
2005-01-25 12:25:00,57.67,57.69,57.64,57.66,40500.0,56.1816,56.2011,56.1524,56.1719,40500.0
2005-01-25 12:30:00,57.66,57.72,57.65,57.67,36400.0,56.1719,56.2303,56.1621,56.1816,36400.0
2005-01-25 12:35:00,57.68,57.73,57.65,57.65,19500.0,56.1914,56.2401,56.1621,56.1621,19500.0
2005-01-25 12:40:00,57.65,57.74,57.65,57.7,49800.0,56.1621,56.2498,56.1621,56.2109,49800.0
2005-01-25 12:45:00,57.7,57.72,57.63,57.63,32800.0,56.2109,56.2303,56.1427,56.1427,32800.0
2005-01-25 12:50:00,57.65,57.65,57.37,57.4,97200.0,56.1621,56.1621,55.8894,55.9186,97200.0
2005-01-25 12:55:00,57.39,57.4,57.05,57.14,149400.0,55.9089,55.9186,55.5776,55.6653,149400.0
2005-01-25 13:00:00,57.14,57.28,57.1,57.28,83400.0,55.6653,55.8017,55.6263,55.8017,83400.0
2005-01-25 13:05:00,57.23,57.53,57.22,57.53,89700.0,55.753,56.0452,55.7432,56.0452,89700.0
2005-01-25 13:10:00,57.5,57.58,57.45,57.45,90700.0,56.016,56.094,55.9673,55.9673,90700.0
2005-01-25 13:15:00,57.45,57.53,57.41,57.52,37300.0,55.9673,56.0452,55.9283,56.0355,37300.0
2005-01-25 13:20:00,57.51,57.63,57.45,57.55,30500.0,56.0258,56.1427,55.9673,56.0647,30500.0
2005-01-25 13:25:00,57.56,57.7,57.52,57.56,49100.0,56.0745,56.2109,56.0355,56.0745,49100.0
2005-01-25 13:30:00,57.58,57.62,57.49,57.57,59900.0,56.094,56.1329,56.0063,56.0842,59900.0
2005-01-25 13:35:00,57.59,57.63,57.54,57.55,25300.0,56.1037,56.1427,56.055,56.0647,25300.0
2005-01-25 13:40:00,57.54,57.61,57.52,57.61,74000.0,56.055,56.1232,56.0355,56.1232,74000.0
2005-01-25 13:45:00,57.59,57.61,57.56,57.57,24000.0,56.1037,56.1232,56.0745,56.0842,24000.0
2005-01-25 13:50:00,57.57,57.61,57.37,57.38,59500.0,56.0842,56.1232,55.8894,55.8991,59500.0
2005-01-25 13:55:00,57.37,57.49,57.35,57.38,103600.0,55.8894,56.0063,55.8699,55.8991,103600.0
2005-01-25 14:00:00,57.38,57.39,57.32,57.36,52500.0,55.8991,55.9089,55.8407,55.8796,52500.0
2005-01-25 14:05:00,57.38,57.38,57.3,57.35,66500.0,55.8991,55.8991,55.8212,55.8699,66500.0
2005-01-25 14:10:00,57.35,57.35,57.24,57.25,46100.0,55.8699,55.8699,55.7627,55.7725,46100.0
2005-01-25 14:15:00,57.23,59.96,56.91,56.93,139600.0,55.753,58.4125,55.4412,55.4607,139600.0
2005-01-25 14:20:00,56.92,57.0,56.63,56.9,254700.0,55.451,55.5289,55.1685,55.4315,254700.0
2005-01-25 14:25:00,56.89,56.95,56.76,56.9,140000.0,55.4218,55.4802,55.2951,55.4315,140000.0
2005-01-25 14:30:00,56.9,57.09,56.88,57.07,194700.0,55.4315,55.6166,55.412,55.5971,194700.0
2005-01-25 14:35:00,57.06,57.27,56.88,56.88,131300.0,55.5874,55.792,55.412,55.412,131300.0
2005-01-25 14:40:00,56.88,57.01,56.75,56.98,86100.0,55.412,55.5387,55.2854,55.5094,86100.0
2005-01-25 14:45:00,57.0,57.18,57.0,57.18,59000.0,55.5289,55.7043,55.5289,55.7043,59000.0
2005-01-25 14:50:00,57.18,57.31,57.16,57.3,47700.0,55.7043,55.8309,55.6848,55.8212,47700.0
2005-01-25 14:55:00,57.3,57.37,57.26,57.3,97800.0,55.8212,55.8894,55.7822,55.8212,97800.0
2005-01-25 15:00:00,57.3,57.32,57.18,57.31,91200.0,55.8212,55.8407,55.7043,55.8309,91200.0
2005-01-25 15:05:00,57.31,57.58,57.31,57.48,74000.0,55.8309,56.094,55.8309,55.9965,74000.0
2005-01-25 15:10:00,57.48,57.57,57.33,57.36,35100.0,55.9965,56.0842,55.8504,55.8796,35100.0
2005-01-25 15:15:00,57.33,57.37,57.17,57.3,52100.0,55.8504,55.8894,55.6945,55.8212,52100.0
2005-01-25 15:20:00,57.3,57.4,57.14,57.25,81300.0,55.8212,55.9186,55.6653,55.7725,81300.0
2005-01-25 15:25:00,57.26,57.35,57.21,57.35,54900.0,55.7822,55.8699,55.7335,55.8699,54900.0
2005-01-25 15:30:00,57.36,57.5,57.33,57.49,69800.0,55.8796,56.016,55.8504,56.0063,69800.0
2005-01-25 15:35:00,57.5,57.52,57.33,57.4,79500.0,56.016,56.0355,55.8504,55.9186,79500.0
2005-01-25 15:40:00,57.4,57.44,57.25,57.36,75700.0,55.9186,55.9576,55.7725,55.8796,75700.0
2005-01-25 15:45:00,57.35,57.49,57.27,57.45,117000.0,55.8699,56.0063,55.792,55.9673,117000.0
2005-01-25 15:50:00,57.44,57.44,57.31,57.36,76100.0,55.9576,55.9576,55.8309,55.8796,76100.0
2005-01-25 15:55:00,57.37,57.65,57.35,57.54,254500.0,55.8894,56.1621,55.8699,56.055,254500.0
2005-01-26 09:30:00,59.55,59.66,58.71,58.79,746600.0,58.0131,58.1203,57.1948,57.2727,746600.0
2005-01-26 09:35:00,58.8,59.2,58.7,59.02,483900.0,57.2825,57.6721,57.185,57.4968,483900.0
2005-01-26 09:40:00,59.02,59.07,58.71,58.79,285300.0,57.4968,57.5455,57.1948,57.2727,285300.0
2005-01-26 09:45:00,58.79,59.14,58.76,59.11,238300.0,57.2727,57.6137,57.2435,57.5845,238300.0
2005-01-26 09:50:00,59.14,59.4,58.9,59.04,138200.0,57.6137,57.867,57.3799,57.5163,138200.0
2005-01-26 09:55:00,59.05,59.1,59.0,59.0,147400.0,57.526,57.5747,57.4773,57.4773,147400.0
2005-01-26 10:00:00,59.01,59.07,58.79,58.9,151800.0,57.487,57.5455,57.2727,57.3799,151800.0
2005-01-26 10:05:00,58.91,58.95,58.84,58.92,124300.0,57.3896,57.4286,57.3214,57.3994,124300.0
2005-01-26 10:10:00,58.92,59.05,58.92,59.0,112600.0,57.3994,57.526,57.3994,57.4773,112600.0
2005-01-26 10:15:00,58.98,59.01,58.94,58.97,152900.0,57.4578,57.487,57.4189,57.4481,152900.0
2005-01-26 10:20:00,58.98,59.01,58.84,59.01,76500.0,57.4578,57.487,57.3214,57.487,76500.0
2005-01-26 10:25:00,59.01,59.4,59.0,59.27,127900.0,57.487,57.867,57.4773,57.7403,127900.0
2005-01-26 10:30:00,59.29,59.3,59.03,59.17,100900.0,57.7598,57.7696,57.5065,57.6429,100900.0
2005-01-26 10:35:00,59.16,59.32,59.1,59.21,103500.0,57.6332,57.789,57.5747,57.6819,103500.0
2005-01-26 10:40:00,59.22,59.24,59.09,59.11,52000.0,57.6916,57.7111,57.565,57.5845,52000.0
2005-01-26 10:45:00,59.1,59.28,59.1,59.21,68500.0,57.5747,57.7501,57.5747,57.6819,68500.0
2005-01-26 10:50:00,59.22,59.41,59.21,59.39,169700.0,57.6916,57.8767,57.6819,57.8572,169700.0
2005-01-26 10:55:00,59.4,59.83,59.39,59.72,160500.0,57.867,58.2859,57.8572,58.1787,160500.0
2005-01-26 11:00:00,59.71,60.1,59.65,59.97,148200.0,58.169,58.5489,58.1105,58.4223,148200.0
2005-01-26 11:05:00,59.97,60.05,58.77,59.85,245300.0,58.4223,58.5002,57.2532,58.3054,245300.0
2005-01-26 11:10:00,59.84,59.99,59.78,59.99,89200.0,58.2956,58.4418,58.2372,58.4418,89200.0
2005-01-26 11:15:00,59.95,60.24,59.95,60.11,143900.0,58.4028,58.6853,58.4028,58.5587,143900.0
2005-01-26 11:20:00,60.11,60.15,59.9,59.98,160800.0,58.5587,58.5976,58.3541,58.432,160800.0
2005-01-26 11:25:00,59.99,60.29,59.97,60.05,157400.0,58.4418,58.734,58.4223,58.5002,157400.0
2005-01-26 11:30:00,60.09,60.21,60.01,60.14,92600.0,58.5392,58.6561,58.4612,58.5879,92600.0
2005-01-26 11:35:00,60.19,60.35,60.17,60.2,61500.0,58.6366,58.7925,58.6171,58.6463,61500.0
2005-01-26 11:40:00,60.21,60.31,60.19,60.3,75200.0,58.6561,58.7535,58.6366,58.7438,75200.0
2005-01-26 11:45:00,60.28,60.33,60.15,60.27,98100.0,58.7243,58.773,58.5976,58.7145,98100.0
2005-01-26 11:50:00,60.28,60.3,60.09,60.23,46400.0,58.7243,58.7438,58.5392,58.6756,46400.0
2005-01-26 11:55:00,60.24,60.39,60.07,60.35,79000.0,58.6853,58.8314,58.5197,58.7925,79000.0
2005-01-26 12:00:00,60.35,60.62,60.31,60.36,113600.0,58.7925,59.0555,58.7535,58.8022,113600.0
2005-01-26 12:05:00,60.36,60.66,60.36,60.61,75400.0,58.8022,59.0945,58.8022,59.0458,75400.0
2005-01-26 12:10:00,60.59,60.7,60.46,60.57,157200.0,59.0263,59.1334,58.8996,59.0068,157200.0
2005-01-26 12:15:00,60.57,60.93,60.56,60.91,117400.0,59.0068,59.3575,58.997,59.338,117400.0
2005-01-26 12:20:00,60.92,61.14,60.89,61.05,217400.0,59.3478,59.5621,59.3185,59.4744,217400.0
2005-01-26 12:25:00,61.09,61.09,60.87,60.95,178100.0,59.5134,59.5134,59.299,59.377,178100.0
2005-01-26 12:30:00,60.93,60.97,60.85,60.86,140800.0,59.3575,59.3965,59.2796,59.2893,140800.0
2005-01-26 12:35:00,60.86,61.06,60.83,61.04,166200.0,59.2893,59.4841,59.2601,59.4647,166200.0
2005-01-26 12:40:00,61.05,61.24,61.0,61.09,151900.0,59.4744,59.6595,59.4257,59.5134,151900.0
2005-01-26 12:45:00,61.09,61.25,61.05,61.23,110000.0,59.5134,59.6692,59.4744,59.6498,110000.0
2005-01-26 12:50:00,61.22,61.35,61.17,61.26,89500.0,59.64,59.7667,59.5913,59.679,89500.0
2005-01-26 12:55:00,61.27,61.46,61.23,61.44,174800.0,59.6887,59.8738,59.6498,59.8543,174800.0
2005-01-26 13:00:00,61.44,61.61,61.4,61.56,179000.0,59.8543,60.0199,59.8154,59.9712,179000.0
2005-01-26 13:05:00,61.56,61.97,61.43,61.87,323000.0,59.9712,60.3707,59.8446,60.2732,323000.0
2005-01-26 13:10:00,61.89,62.23,61.85,62.21,304800.0,60.2927,60.6239,60.2538,60.6045,304800.0
2005-01-26 13:15:00,62.21,62.45,62.09,62.1,253300.0,60.6045,60.8383,60.4876,60.4973,253300.0
2005-01-26 13:20:00,62.1,62.29,62.02,62.26,102700.0,60.4973,60.6824,60.4194,60.6532,102700.0
2005-01-26 13:25:00,62.26,62.41,62.2,62.28,207800.0,60.6532,60.7993,60.5947,60.6727,207800.0
2005-01-26 13:30:00,62.22,62.28,62.11,62.21,181300.0,60.6142,60.6727,60.507,60.6045,181300.0
2005-01-26 13:35:00,62.21,62.22,61.86,62.04,198300.0,60.6045,60.6142,60.2635,60.4389,198300.0
2005-01-26 13:40:00,62.06,62.14,61.77,61.84,95900.0,60.4583,60.5363,60.1758,60.244,95900.0
2005-01-26 13:45:00,61.83,61.89,61.65,61.71,177900.0,60.2343,60.2927,60.0589,60.1174,177900.0
2005-01-26 13:50:00,61.7,61.8,61.57,61.65,105000.0,60.1076,60.205,59.981,60.0589,105000.0
2005-01-26 13:55:00,61.63,61.98,61.62,61.92,93100.0,60.0394,60.3804,60.0297,60.3219,93100.0
2005-01-26 14:00:00,61.93,62.48,61.89,62.39,134500.0,60.3317,60.8675,60.2927,60.7798,134500.0
2005-01-26 14:05:00,62.37,62.47,62.32,62.35,110600.0,60.7603,60.8578,60.7116,60.7408,110600.0
2005-01-26 14:10:00,62.37,62.57,62.11,62.22,166700.0,60.7603,60.9552,60.507,60.6142,166700.0
2005-01-26 14:15:00,62.26,62.3,62.15,62.15,70600.0,60.6532,60.6921,60.546,60.546,70600.0
2005-01-26 14:20:00,62.15,62.16,62.07,62.15,74400.0,60.546,60.5558,60.4681,60.546,74400.0
2005-01-26 14:25:00,62.16,62.44,62.09,62.44,174200.0,60.5558,60.8285,60.4876,60.8285,174200.0
2005-01-26 14:30:00,62.44,62.67,62.32,62.58,198000.0,60.8285,61.0526,60.7116,60.9649,198000.0
2005-01-26 14:35:00,62.55,62.57,62.31,62.51,65200.0,60.9357,60.9552,60.7019,60.8967,65200.0
2005-01-26 14:40:00,62.51,62.75,62.45,62.5,226700.0,60.8967,61.1305,60.8383,60.887,226700.0
2005-01-26 14:45:00,62.5,62.93,62.47,62.75,219700.0,60.887,61.3059,60.8578,61.1305,219700.0
2005-01-26 14:50:00,62.74,62.82,62.61,62.75,70700.0,61.1208,61.1987,60.9941,61.1305,70700.0
2005-01-26 14:55:00,62.75,63.1,62.7,62.82,287900.0,61.1305,61.4715,61.0818,61.1987,287900.0
2005-01-26 15:00:00,62.83,62.9,62.65,62.66,127500.0,61.2085,61.2767,61.0331,61.0428,127500.0
2005-01-26 15:05:00,62.65,62.85,62.57,62.72,259500.0,61.0331,61.2279,60.9552,61.1013,259500.0
2005-01-26 15:10:00,62.72,62.8,62.22,62.27,353500.0,61.1013,61.1792,60.6142,60.6629,353500.0
2005-01-26 15:15:00,62.25,62.6,62.19,62.39,260700.0,60.6434,60.9844,60.585,60.7798,260700.0
2005-01-26 15:20:00,62.4,62.61,62.39,62.51,171800.0,60.7896,60.9941,60.7798,60.8967,171800.0
2005-01-26 15:25:00,62.53,62.66,62.38,62.44,178200.0,60.9162,61.0428,60.7701,60.8285,178200.0
2005-01-26 15:30:00,62.44,62.49,62.37,62.43,130200.0,60.8285,60.8772,60.7603,60.8188,130200.0
2005-01-26 15:35:00,62.43,62.56,62.39,62.49,162300.0,60.8188,60.9454,60.7798,60.8772,162300.0
2005-01-26 15:40:00,62.49,62.51,62.26,62.47,151400.0,60.8772,60.8967,60.6532,60.8578,151400.0
2005-01-26 15:45:00,62.47,62.65,62.4,62.6,101700.0,60.8578,61.0331,60.7896,60.9844,101700.0
2005-01-26 15:50:00,62.59,62.66,62.39,62.66,315400.0,60.9747,61.0428,60.7798,61.0428,315400.0
2005-01-26 15:55:00,62.65,62.93,62.61,62.89,628700.0,61.0331,61.3059,60.9941,61.2669,628700.0
2005-01-27 09:30:00,62.3,62.55,62.1,62.37,183900.0,60.6921,60.9357,60.4973,60.7603,183900.0
2005-01-27 09:35:00,62.34,63.28,62.34,62.97,206800.0,60.7311,61.6468,60.7311,61.3448,206800.0
2005-01-27 09:40:00,62.97,63.42,62.96,63.05,205300.0,61.3448,61.7832,61.3351,61.4228,205300.0
2005-01-27 09:45:00,63.06,63.15,62.8,63.05,299400.0,61.4325,61.5202,61.1792,61.4228,299400.0
2005-01-27 09:50:00,63.07,63.48,63.01,63.22,173200.0,61.4423,61.8417,61.3838,61.5884,173200.0
2005-01-27 09:55:00,63.21,63.27,63.06,63.27,129200.0,61.5787,61.6371,61.4325,61.6371,129200.0
2005-01-27 10:00:00,63.25,63.26,62.8,62.96,144200.0,61.6176,61.6274,61.1792,61.3351,144200.0
2005-01-27 10:05:00,62.98,63.0,62.52,62.56,139500.0,61.3546,61.3741,60.9065,60.9454,139500.0
2005-01-27 10:10:00,62.59,62.63,62.41,62.61,129600.0,60.9747,61.0136,60.7993,60.9941,129600.0
2005-01-27 10:15:00,62.6,62.6,62.41,62.55,115400.0,60.9844,60.9844,60.7993,60.9357,115400.0
2005-01-27 10:20:00,62.53,62.57,62.4,62.41,70200.0,60.9162,60.9552,60.7896,60.7993,70200.0
2005-01-27 10:25:00,62.42,62.42,62.16,62.29,79100.0,60.809,60.809,60.5558,60.6824,79100.0
2005-01-27 10:30:00,62.28,62.46,62.19,62.43,71600.0,60.6727,60.848,60.585,60.8188,71600.0
2005-01-27 10:35:00,62.42,62.86,62.32,62.75,61600.0,60.809,61.2377,60.7116,61.1305,61600.0
2005-01-27 10:40:00,62.75,62.84,62.57,62.61,46300.0,61.1305,61.2182,60.9552,60.9941,46300.0
2005-01-27 10:45:00,62.59,62.61,62.44,62.49,48100.0,60.9747,60.9941,60.8285,60.8772,48100.0
2005-01-27 10:50:00,62.49,62.71,62.49,62.7,46300.0,60.8772,61.0916,60.8772,61.0818,46300.0
2005-01-27 10:55:00,62.67,62.83,62.46,62.53,41200.0,61.0526,61.2085,60.848,60.9162,41200.0
2005-01-27 11:00:00,62.53,62.67,62.53,62.64,47500.0,60.9162,61.0526,60.9162,61.0234,47500.0
2005-01-27 11:05:00,62.64,62.76,62.59,62.71,48900.0,61.0234,61.1403,60.9747,61.0916,48900.0
2005-01-27 11:10:00,62.72,62.81,62.65,62.7,58600.0,61.1013,61.189,61.0331,61.0818,58600.0
2005-01-27 11:15:00,62.66,62.71,62.59,62.61,48800.0,61.0428,61.0916,60.9747,60.9941,48800.0
2005-01-27 11:20:00,62.6,62.65,62.3,62.37,96200.0,60.9844,61.0331,60.6921,60.7603,96200.0
2005-01-27 11:25:00,62.36,62.55,62.3,62.41,128500.0,60.7506,60.9357,60.6921,60.7993,128500.0
2005-01-27 11:30:00,62.43,62.5,62.42,62.47,59400.0,60.8188,60.887,60.809,60.8578,59400.0
2005-01-27 11:35:00,62.47,62.51,62.45,62.48,96100.0,60.8578,60.8967,60.8383,60.8675,96100.0
2005-01-27 11:40:00,62.5,62.54,62.46,62.48,60200.0,60.887,60.9259,60.848,60.8675,60200.0
2005-01-27 11:45:00,62.48,62.48,62.4,62.44,48400.0,60.8675,60.8675,60.7896,60.8285,48400.0
2005-01-27 11:50:00,62.41,62.55,62.41,62.51,24400.0,60.7993,60.9357,60.7993,60.8967,24400.0
2005-01-27 11:55:00,62.54,62.75,62.54,62.6,56100.0,60.9259,61.1305,60.9259,60.9844,56100.0
2005-01-27 12:00:00,62.63,62.76,62.59,62.76,42500.0,61.0136,61.1403,60.9747,61.1403,42500.0
2005-01-27 12:05:00,62.75,62.76,62.71,62.76,53800.0,61.1305,61.1403,61.0916,61.1403,53800.0
2005-01-27 12:10:00,62.76,62.77,62.7,62.7,29800.0,61.1403,61.15,61.0818,61.0818,29800.0
2005-01-27 12:15:00,62.71,62.76,62.7,62.7,12600.0,61.0916,61.1403,61.0818,61.0818,12600.0
2005-01-27 12:20:00,62.7,62.76,62.7,62.74,14900.0,61.0818,61.1403,61.0818,61.1208,14900.0
2005-01-27 12:25:00,62.71,62.76,62.65,62.71,67100.0,61.0916,61.1403,61.0331,61.0916,67100.0
2005-01-27 12:30:00,62.71,62.74,62.65,62.7,20400.0,61.0916,61.1208,61.0331,61.0818,20400.0
2005-01-27 12:35:00,62.71,62.73,62.68,62.72,10100.0,61.0916,61.111,61.0623,61.1013,10100.0
2005-01-27 12:40:00,62.72,62.8,62.68,62.74,32000.0,61.1013,61.1792,61.0623,61.1208,32000.0
2005-01-27 12:45:00,62.76,62.9,62.72,62.87,43500.0,61.1403,61.2767,61.1013,61.2474,43500.0
2005-01-27 12:50:00,62.89,62.97,62.75,62.92,24700.0,61.2669,61.3448,61.1305,61.2961,24700.0
2005-01-27 12:55:00,62.92,62.93,62.72,62.75,41900.0,61.2961,61.3059,61.1013,61.1305,41900.0
2005-01-27 13:00:00,62.75,62.85,62.74,62.82,39600.0,61.1305,61.2279,61.1208,61.1987,39600.0
2005-01-27 13:05:00,62.83,62.84,62.68,62.73,49000.0,61.2085,61.2182,61.0623,61.111,49000.0
2005-01-27 13:10:00,62.74,62.79,62.7,62.71,44100.0,61.1208,61.1695,61.0818,61.0916,44100.0
2005-01-27 13:15:00,62.73,62.85,62.71,62.78,43300.0,61.111,61.2279,61.0916,61.1598,43300.0
2005-01-27 13:20:00,62.8,62.83,62.75,62.8,32400.0,61.1792,61.2085,61.1305,61.1792,32400.0
2005-01-27 13:25:00,62.8,62.86,62.68,62.69,29700.0,61.1792,61.2377,61.0623,61.0721,29700.0
2005-01-27 13:30:00,62.68,62.73,62.68,62.71,32900.0,61.0623,61.111,61.0623,61.0916,32900.0
2005-01-27 13:35:00,62.7,62.72,62.67,62.71,35900.0,61.0818,61.1013,61.0526,61.0916,35900.0
2005-01-27 13:40:00,62.7,62.82,62.67,62.8,40900.0,61.0818,61.1987,61.0526,61.1792,40900.0
2005-01-27 13:45:00,62.77,62.79,62.7,62.72,42200.0,61.15,61.1695,61.0818,61.1013,42200.0
2005-01-27 13:50:00,62.7,62.78,62.67,62.77,27900.0,61.0818,61.1598,61.0526,61.15,27900.0
2005-01-27 13:55:00,62.74,62.82,62.74,62.8,25900.0,61.1208,61.1987,61.1208,61.1792,25900.0
2005-01-27 14:00:00,62.8,62.89,62.76,62.79,88200.0,61.1792,61.2669,61.1403,61.1695,88200.0
2005-01-27 14:05:00,62.79,62.81,62.75,62.76,26800.0,61.1695,61.189,61.1305,61.1403,26800.0
2005-01-27 14:10:00,62.76,62.82,62.72,62.72,23000.0,61.1403,61.1987,61.1013,61.1013,23000.0
2005-01-27 14:15:00,62.72,62.74,62.67,62.69,32800.0,61.1013,61.1208,61.0526,61.0721,32800.0
2005-01-27 14:20:00,62.68,62.79,62.68,62.7,25000.0,61.0623,61.1695,61.0623,61.0818,25000.0
2005-01-27 14:25:00,62.71,62.72,62.67,62.7,25800.0,61.0916,61.1013,61.0526,61.0818,25800.0
2005-01-27 14:30:00,62.7,62.75,62.66,62.7,70600.0,61.0818,61.1305,61.0428,61.0818,70600.0
2005-01-27 14:35:00,62.71,62.83,62.7,62.73,27800.0,61.0916,61.2085,61.0818,61.111,27800.0
2005-01-27 14:40:00,62.73,62.77,62.7,62.72,9300.0,61.111,61.15,61.0818,61.1013,9300.0
2005-01-27 14:45:00,62.72,65.6,62.51,62.6,87500.0,61.1013,63.907,60.8967,60.9844,87500.0
2005-01-27 14:50:00,62.57,62.67,62.54,62.62,47700.0,60.9552,61.0526,60.9259,61.0039,47700.0
2005-01-27 14:55:00,62.65,62.65,62.54,62.59,39600.0,61.0331,61.0331,60.9259,60.9747,39600.0
2005-01-27 15:00:00,62.58,62.65,62.56,62.65,31200.0,60.9649,61.0331,60.9454,61.0331,31200.0
2005-01-27 15:05:00,62.63,62.64,62.54,62.55,99200.0,61.0136,61.0234,60.9259,60.9357,99200.0
2005-01-27 15:10:00,62.55,62.57,62.54,62.55,22500.0,60.9357,60.9552,60.9259,60.9357,22500.0
2005-01-27 15:15:00,62.55,62.74,62.55,62.62,78300.0,60.9357,61.1208,60.9357,61.0039,78300.0
2005-01-27 15:20:00,62.62,62.86,62.62,62.86,43800.0,61.0039,61.2377,61.0039,61.2377,43800.0
2005-01-27 15:25:00,62.88,63.0,62.8,62.91,61000.0,61.2572,61.3741,61.1792,61.2864,61000.0
2005-01-27 15:30:00,62.92,63.12,62.88,63.0,69500.0,61.2961,61.491,61.2572,61.3741,69500.0
2005-01-27 15:35:00,62.97,63.08,62.89,63.02,194600.0,61.3448,61.452,61.2669,61.3936,194600.0
2005-01-27 15:40:00,63.01,63.02,62.87,62.94,33600.0,61.3838,61.3936,61.2474,61.3156,33600.0
2005-01-27 15:45:00,62.93,63.06,62.92,63.0,37800.0,61.3059,61.4325,61.2961,61.3741,37800.0
2005-01-27 15:50:00,63.0,63.03,62.74,62.84,122600.0,61.3741,61.4033,61.1208,61.2182,122600.0
2005-01-27 15:55:00,62.83,63.02,62.81,62.94,114900.0,61.2085,61.3936,61.189,61.3156,114900.0
2005-01-28 09:30:00,62.5,62.83,62.48,62.64,174600.0,60.887,61.2085,60.8675,61.0234,174600.0
2005-01-28 09:35:00,62.65,62.74,62.5,62.52,94200.0,61.0331,61.1208,60.887,60.9065,94200.0
2005-01-28 09:40:00,62.51,62.6,62.39,62.45,131500.0,60.8967,60.9844,60.7798,60.8383,131500.0
2005-01-28 09:45:00,62.45,62.46,62.36,62.43,142200.0,60.8383,60.848,60.7506,60.8188,142200.0
2005-01-28 09:50:00,62.43,62.69,62.43,62.65,38800.0,60.8188,61.0721,60.8188,61.0331,38800.0
2005-01-28 09:55:00,62.64,62.64,62.51,62.55,34200.0,61.0234,61.0234,60.8967,60.9357,34200.0
2005-01-28 10:00:00,62.56,62.6,62.5,62.6,60300.0,60.9454,60.9844,60.887,60.9844,60300.0
2005-01-28 10:05:00,62.59,62.65,62.5,62.64,86600.0,60.9747,61.0331,60.887,61.0234,86600.0
2005-01-28 10:10:00,62.63,62.7,62.53,62.63,55900.0,61.0136,61.0818,60.9162,61.0136,55900.0
2005-01-28 10:15:00,62.64,62.8,62.6,62.73,94100.0,61.0234,61.1792,60.9844,61.111,94100.0
2005-01-28 10:20:00,62.74,62.75,62.5,62.68,70500.0,61.1208,61.1305,60.887,61.0623,70500.0
2005-01-28 10:25:00,62.7,62.75,62.56,62.68,36800.0,61.0818,61.1305,60.9454,61.0623,36800.0
2005-01-28 10:30:00,62.67,62.78,62.64,62.78,70400.0,61.0526,61.1598,61.0234,61.1598,70400.0
2005-01-28 10:35:00,62.78,62.78,62.65,62.73,39500.0,61.1598,61.1598,61.0331,61.111,39500.0
2005-01-28 10:40:00,62.73,62.87,62.66,62.68,46800.0,61.111,61.2474,61.0428,61.0623,46800.0
2005-01-28 10:45:00,62.68,62.69,62.56,62.6,56600.0,61.0623,61.0721,60.9454,60.9844,56600.0
2005-01-28 10:50:00,62.59,62.62,62.5,62.56,66800.0,60.9747,61.0039,60.887,60.9454,66800.0
2005-01-28 10:55:00,62.56,62.58,62.46,62.46,154900.0,60.9454,60.9649,60.848,60.848,154900.0
2005-01-28 11:00:00,62.46,62.46,62.23,62.25,170600.0,60.848,60.848,60.6239,60.6434,170600.0
2005-01-28 11:05:00,62.25,62.35,62.2,62.21,151900.0,60.6434,60.7408,60.5947,60.6045,151900.0
2005-01-28 11:10:00,62.21,62.27,61.82,61.85,84400.0,60.6045,60.6629,60.2245,60.2538,84400.0
2005-01-28 11:15:00,61.85,62.1,61.76,61.76,62000.0,60.2538,60.4973,60.1661,60.1661,62000.0
2005-01-28 11:20:00,61.76,61.97,61.73,61.96,56100.0,60.1661,60.3707,60.1369,60.3609,56100.0
2005-01-28 11:25:00,61.95,61.95,61.8,61.86,44500.0,60.3512,60.3512,60.205,60.2635,44500.0
2005-01-28 11:30:00,61.87,62.12,61.86,62.03,87700.0,60.2732,60.5168,60.2635,60.4291,87700.0
2005-01-28 11:35:00,62.04,62.07,61.89,61.96,38200.0,60.4389,60.4681,60.2927,60.3609,38200.0
2005-01-28 11:40:00,61.97,62.0,61.83,61.97,61800.0,60.3707,60.3999,60.2343,60.3707,61800.0
2005-01-28 11:45:00,61.98,62.14,61.81,62.01,164100.0,60.3804,60.5363,60.2148,60.4096,164100.0
2005-01-28 11:50:00,62.01,62.03,61.9,61.94,51300.0,60.4096,60.4291,60.3025,60.3414,51300.0
2005-01-28 11:55:00,61.94,61.99,61.75,61.75,34900.0,60.3414,60.3901,60.1563,60.1563,34900.0
2005-01-28 12:00:00,61.75,61.83,61.74,61.81,38100.0,60.1563,60.2343,60.1466,60.2148,38100.0
2005-01-28 12:05:00,61.81,61.87,61.73,61.86,86000.0,60.2148,60.2732,60.1369,60.2635,86000.0
2005-01-28 12:10:00,61.86,61.86,61.61,61.67,62800.0,60.2635,60.2635,60.0199,60.0784,62800.0
2005-01-28 12:15:00,61.68,61.71,61.62,61.67,19600.0,60.0881,60.1174,60.0297,60.0784,19600.0
2005-01-28 12:20:00,61.68,61.68,61.55,61.55,22700.0,60.0881,60.0881,59.9615,59.9615,22700.0
2005-01-28 12:25:00,61.55,61.56,61.5,61.51,46100.0,59.9615,59.9712,59.9128,59.9225,46100.0
2005-01-28 12:30:00,61.53,61.63,61.53,61.61,47600.0,59.942,60.0394,59.942,60.0199,47600.0
2005-01-28 12:35:00,61.61,61.68,61.41,61.5,46000.0,60.0199,60.0881,59.8251,59.9128,46000.0
2005-01-28 12:40:00,61.5,61.56,61.39,61.48,38200.0,59.9128,59.9712,59.8056,59.8933,38200.0
2005-01-28 12:45:00,61.45,61.54,61.45,61.53,20500.0,59.8641,59.9518,59.8641,59.942,20500.0
2005-01-28 12:50:00,61.53,61.77,61.52,61.65,85600.0,59.942,60.1758,59.9323,60.0589,85600.0
2005-01-28 12:55:00,61.69,61.73,61.68,61.73,13300.0,60.0979,60.1369,60.0881,60.1369,13300.0
2005-01-28 13:00:00,61.73,61.73,61.58,61.58,27800.0,60.1369,60.1369,59.9907,59.9907,27800.0
2005-01-28 13:05:00,61.6,61.66,61.56,61.58,28300.0,60.0102,60.0687,59.9712,59.9907,28300.0
2005-01-28 13:10:00,61.59,61.8,61.58,61.8,24000.0,60.0005,60.205,59.9907,60.205,24000.0
2005-01-28 13:15:00,61.8,61.96,61.75,61.85,48000.0,60.205,60.3609,60.1563,60.2538,48000.0
2005-01-28 13:20:00,61.85,61.85,61.72,61.75,31000.0,60.2538,60.2538,60.1271,60.1563,31000.0
2005-01-28 13:25:00,61.75,61.82,61.67,61.68,44600.0,60.1563,60.2245,60.0784,60.0881,44600.0
2005-01-28 13:30:00,61.68,61.75,61.67,61.74,26400.0,60.0881,60.1563,60.0784,60.1466,26400.0
2005-01-28 13:35:00,61.71,61.71,61.58,61.58,21600.0,60.1174,60.1174,59.9907,59.9907,21600.0
2005-01-28 13:40:00,61.59,61.64,61.5,61.63,27200.0,60.0005,60.0492,59.9128,60.0394,27200.0
2005-01-28 13:45:00,61.65,61.7,61.65,61.68,29700.0,60.0589,60.1076,60.0589,60.0881,29700.0
2005-01-28 13:50:00,61.68,61.69,61.59,61.62,34800.0,60.0881,60.0979,60.0005,60.0297,34800.0
2005-01-28 13:55:00,61.59,61.62,61.45,61.49,38400.0,60.0005,60.0297,59.8641,59.903,38400.0
2005-01-28 14:00:00,61.47,61.65,61.4,61.4,93400.0,59.8836,60.0589,59.8154,59.8154,93400.0
2005-01-28 14:05:00,61.4,61.4,61.05,61.19,112100.0,59.8154,59.8154,59.4744,59.6108,112100.0
2005-01-28 14:10:00,61.19,61.33,61.18,61.24,100500.0,59.6108,59.7472,59.601,59.6595,100500.0
2005-01-28 14:15:00,61.24,61.45,61.24,61.42,144100.0,59.6595,59.8641,59.6595,59.8349,144100.0
2005-01-28 14:20:00,61.39,61.42,61.34,61.34,65200.0,59.8056,59.8349,59.7569,59.7569,65200.0
2005-01-28 14:25:00,61.36,61.42,61.34,61.36,86600.0,59.7764,59.8349,59.7569,59.7764,86600.0
2005-01-28 14:30:00,61.34,61.49,61.34,61.43,88600.0,59.7569,59.903,59.7569,59.8446,88600.0
2005-01-28 14:35:00,61.46,61.56,61.41,61.54,58500.0,59.8738,59.9712,59.8251,59.9518,58500.0
2005-01-28 14:40:00,61.5,61.77,61.5,61.6,86600.0,59.9128,60.1758,59.9128,60.0102,86600.0
2005-01-28 14:45:00,61.63,61.64,61.52,61.56,35200.0,60.0394,60.0492,59.9323,59.9712,35200.0
2005-01-28 14:50:00,61.54,61.55,61.49,61.51,33500.0,59.9518,59.9615,59.903,59.9225,33500.0
2005-01-28 14:55:00,61.54,61.54,61.44,61.47,49400.0,59.9518,59.9518,59.8543,59.8836,49400.0
2005-01-28 15:00:00,61.47,61.5,61.41,61.5,37500.0,59.8836,59.9128,59.8251,59.9128,37500.0
2005-01-28 15:05:00,61.5,61.5,61.47,61.5,57300.0,59.9128,59.9128,59.8836,59.9128,57300.0
2005-01-28 15:10:00,61.5,61.57,61.41,61.47,97700.0,59.9128,59.981,59.8251,59.8836,97700.0
2005-01-28 15:15:00,61.49,61.72,61.47,61.7,56100.0,59.903,60.1271,59.8836,60.1076,56100.0
2005-01-28 15:20:00,61.71,61.77,61.6,61.7,40300.0,60.1174,60.1758,60.0102,60.1076,40300.0
2005-01-28 15:25:00,61.69,61.74,61.65,61.65,33000.0,60.0979,60.1466,60.0589,60.0589,33000.0
2005-01-28 15:30:00,61.68,61.7,61.58,61.64,59400.0,60.0881,60.1076,59.9907,60.0492,59400.0
2005-01-28 15:35:00,61.63,61.75,61.6,61.7,70000.0,60.0394,60.1563,60.0102,60.1076,70000.0
2005-01-28 15:40:00,61.7,62.05,61.69,61.91,135500.0,60.1076,60.4486,60.0979,60.3122,135500.0
2005-01-28 15:45:00,61.94,62.0,61.82,62.0,52800.0,60.3414,60.3999,60.2245,60.3999,52800.0
2005-01-28 15:50:00,61.99,62.15,61.83,61.92,174300.0,60.3901,60.546,60.2343,60.3219,174300.0
2005-01-28 15:55:00,61.96,61.96,61.72,61.95,132700.0,60.3609,60.3609,60.1271,60.3512,132700.0
2005-01-31 09:30:00,62.41,62.98,62.34,62.75,233600.0,60.7993,61.3546,60.7311,61.1305,233600.0
2005-01-31 09:35:00,62.75,62.92,62.72,62.9,141600.0,61.1305,61.2961,61.1013,61.2767,141600.0
2005-01-31 09:40:00,62.9,62.97,62.77,62.91,174400.0,61.2767,61.3448,61.15,61.2864,174400.0
2005-01-31 09:45:00,62.92,62.92,62.8,62.84,131700.0,61.2961,61.2961,61.1792,61.2182,131700.0
2005-01-31 09:50:00,62.84,62.91,62.82,62.88,165800.0,61.2182,61.2864,61.1987,61.2572,165800.0
2005-01-31 09:55:00,62.88,62.97,62.8,62.96,91800.0,61.2572,61.3448,61.1792,61.3351,91800.0
2005-01-31 10:00:00,62.97,63.4,62.9,63.31,169800.0,61.3448,61.7638,61.2767,61.6761,169800.0
2005-01-31 10:05:00,63.32,63.68,63.14,63.58,243700.0,61.6858,62.0365,61.5105,61.9391,243700.0
2005-01-31 10:10:00,63.59,63.6,63.14,63.33,200000.0,61.9488,61.9586,61.5105,61.6956,200000.0
2005-01-31 10:15:00,63.31,63.48,63.29,63.45,90200.0,61.6761,61.8417,61.6566,61.8125,90200.0
2005-01-31 10:20:00,63.46,63.5,63.25,63.26,45200.0,61.8222,61.8612,61.6176,61.6274,45200.0
2005-01-31 10:25:00,63.28,63.5,63.25,63.46,51800.0,61.6468,61.8612,61.6176,61.8222,51800.0
2005-01-31 10:30:00,63.5,63.51,63.38,63.48,112700.0,61.8612,61.8709,61.7443,61.8417,112700.0
2005-01-31 10:35:00,63.48,63.5,63.31,63.43,56900.0,61.8417,61.8612,61.6761,61.793,56900.0
2005-01-31 10:40:00,63.42,63.45,63.32,63.37,23500.0,61.7832,61.8125,61.6858,61.7345,23500.0
2005-01-31 10:45:00,63.37,63.5,63.34,63.5,60100.0,61.7345,61.8612,61.7053,61.8612,60100.0
2005-01-31 10:50:00,63.5,63.53,63.3,63.37,63800.0,61.8612,61.8904,61.6663,61.7345,63800.0
2005-01-31 10:55:00,63.34,63.38,63.25,63.27,27300.0,61.7053,61.7443,61.6176,61.6371,27300.0
2005-01-31 11:00:00,63.27,63.3,63.26,63.27,18800.0,61.6371,61.6663,61.6274,61.6371,18800.0
2005-01-31 11:05:00,63.27,63.31,63.25,63.27,60900.0,61.6371,61.6761,61.6176,61.6371,60900.0
2005-01-31 11:10:00,63.28,63.35,63.27,63.33,22500.0,61.6468,61.715,61.6371,61.6956,22500.0
2005-01-31 11:15:00,63.37,63.51,63.34,63.5,60000.0,61.7345,61.8709,61.7053,61.8612,60000.0
2005-01-31 11:20:00,63.5,63.5,63.42,63.48,17900.0,61.8612,61.8612,61.7832,61.8417,17900.0
2005-01-31 11:25:00,63.48,63.55,63.32,63.32,30100.0,61.8417,61.9099,61.6858,61.6858,30100.0
2005-01-31 11:30:00,63.31,63.36,63.3,63.35,25500.0,61.6761,61.7248,61.6663,61.715,25500.0
2005-01-31 11:35:00,63.35,63.42,63.35,63.37,28000.0,61.715,61.7832,61.715,61.7345,28000.0
2005-01-31 11:40:00,63.38,63.51,63.36,63.47,36600.0,61.7443,61.8709,61.7248,61.8319,36600.0
2005-01-31 11:45:00,63.46,63.6,63.45,63.6,53400.0,61.8222,61.9586,61.8125,61.9586,53400.0
2005-01-31 11:50:00,63.58,63.96,63.45,63.79,194200.0,61.9391,62.3093,61.8125,62.1437,194200.0
2005-01-31 11:55:00,63.79,63.99,63.79,63.89,67100.0,62.1437,62.3385,62.1437,62.2411,67100.0
2005-01-31 12:00:00,63.88,63.92,63.83,63.92,49300.0,62.2314,62.2703,62.1827,62.2703,49300.0
2005-01-31 12:05:00,63.9,63.9,63.81,63.83,9300.0,62.2508,62.2508,62.1632,62.1827,9300.0
2005-01-31 12:10:00,63.83,63.89,63.67,63.69,34100.0,62.1827,62.2411,62.0268,62.0463,34100.0
2005-01-31 12:15:00,63.72,63.73,63.35,63.49,88700.0,62.0755,62.0852,61.715,61.8514,88700.0
2005-01-31 12:20:00,63.49,63.7,63.4,63.54,47200.0,61.8514,62.056,61.7638,61.9001,47200.0
2005-01-31 12:25:00,63.57,63.8,63.57,63.69,84000.0,61.9294,62.1534,61.9294,62.0463,84000.0
2005-01-31 12:30:00,63.68,63.7,63.41,63.52,53300.0,62.0365,62.056,61.7735,61.8807,53300.0
2005-01-31 12:35:00,63.56,63.56,63.44,63.49,14800.0,61.9196,61.9196,61.8027,61.8514,14800.0
2005-01-31 12:40:00,63.49,63.56,63.44,63.49,16300.0,61.8514,61.9196,61.8027,61.8514,16300.0
2005-01-31 12:45:00,63.51,63.53,63.4,63.5,17800.0,61.8709,61.8904,61.7638,61.8612,17800.0
2005-01-31 12:50:00,63.5,63.65,63.5,63.62,57100.0,61.8612,62.0073,61.8612,61.9781,57100.0
2005-01-31 12:55:00,63.64,63.75,63.62,63.74,36900.0,61.9976,62.1047,61.9781,62.095,36900.0
2005-01-31 13:00:00,63.73,63.73,63.53,63.7,50500.0,62.0852,62.0852,61.8904,62.056,50500.0
2005-01-31 13:05:00,63.72,63.72,63.65,63.68,12200.0,62.0755,62.0755,62.0073,62.0365,12200.0
2005-01-31 13:10:00,63.67,63.67,63.64,63.64,37900.0,62.0268,62.0268,61.9976,61.9976,37900.0
2005-01-31 13:15:00,63.64,63.83,63.59,63.76,35700.0,61.9976,62.1827,61.9488,62.1145,35700.0
2005-01-31 13:20:00,63.76,63.84,63.7,63.81,54900.0,62.1145,62.1924,62.056,62.1632,54900.0
2005-01-31 13:25:00,63.78,63.98,63.78,63.92,68600.0,62.1339,62.3288,62.1339,62.2703,68600.0
2005-01-31 13:30:00,63.92,64.0,63.81,63.85,74500.0,62.2703,62.3483,62.1632,62.2021,74500.0
2005-01-31 13:35:00,63.84,64.07,63.83,63.98,65700.0,62.1924,62.4165,62.1827,62.3288,65700.0
2005-01-31 13:40:00,64.0,64.15,63.98,64.02,68500.0,62.3483,62.4944,62.3288,62.3677,68500.0
2005-01-31 13:45:00,64.03,64.21,63.83,63.85,86800.0,62.3775,62.5528,62.1827,62.2021,86800.0
2005-01-31 13:50:00,63.85,63.95,63.78,63.89,57900.0,62.2021,62.2996,62.1339,62.2411,57900.0
2005-01-31 13:55:00,63.9,64.04,63.84,63.95,40500.0,62.2508,62.3872,62.1924,62.2996,40500.0
2005-01-31 14:00:00,63.97,64.06,63.91,64.02,30200.0,62.319,62.4067,62.2606,62.3677,30200.0
2005-01-31 14:05:00,64.0,64.19,64.0,64.18,49300.0,62.3483,62.5334,62.3483,62.5236,49300.0
2005-01-31 14:10:00,64.18,64.23,64.03,64.06,71500.0,62.5236,62.5723,62.3775,62.4067,71500.0
2005-01-31 14:15:00,64.06,64.28,64.06,64.15,112400.0,62.4067,62.621,62.4067,62.4944,112400.0
2005-01-31 14:20:00,64.12,64.21,64.08,64.2,28100.0,62.4652,62.5528,62.4262,62.5431,28100.0
2005-01-31 14:25:00,64.23,64.26,64.15,64.21,35200.0,62.5723,62.6016,62.4944,62.5528,35200.0
2005-01-31 14:30:00,64.19,64.24,64.12,64.18,24700.0,62.5334,62.5821,62.4652,62.5236,24700.0
2005-01-31 14:35:00,64.19,64.47,64.16,64.45,141900.0,62.5334,62.8061,62.5041,62.7867,141900.0
2005-01-31 14:40:00,64.47,64.55,64.41,64.43,115600.0,62.8061,62.8841,62.7477,62.7672,115600.0
2005-01-31 14:45:00,64.45,64.55,64.4,64.4,46100.0,62.7867,62.8841,62.7379,62.7379,46100.0
2005-01-31 14:50:00,64.43,64.44,64.25,64.32,46000.0,62.7672,62.7769,62.5918,62.66,46000.0
2005-01-31 14:55:00,64.34,64.47,64.24,64.24,85200.0,62.6795,62.8061,62.5821,62.5821,85200.0
2005-01-31 15:00:00,64.25,64.36,64.18,64.2,113000.0,62.5918,62.699,62.5236,62.5431,113000.0
2005-01-31 15:05:00,64.22,64.24,64.05,64.09,108600.0,62.5626,62.5821,62.397,62.4359,108600.0
2005-01-31 15:10:00,64.11,64.17,64.01,64.05,93000.0,62.4554,62.5139,62.358,62.397,93000.0
2005-01-31 15:15:00,64.05,64.08,64.0,64.0,47600.0,62.397,62.4262,62.3483,62.3483,47600.0
2005-01-31 15:20:00,64.0,64.06,63.9,63.96,94300.0,62.3483,62.4067,62.2508,62.3093,94300.0
2005-01-31 15:25:00,63.93,63.97,63.93,63.95,48600.0,62.2801,62.319,62.2801,62.2996,48600.0
2005-01-31 15:30:00,63.95,64.07,63.86,63.94,64200.0,62.2996,62.4165,62.2119,62.2898,64200.0
2005-01-31 15:35:00,63.97,64.15,63.9,64.06,91700.0,62.319,62.4944,62.2508,62.4067,91700.0
2005-01-31 15:40:00,64.05,64.15,64.03,64.06,60700.0,62.397,62.4944,62.3775,62.4067,60700.0
2005-01-31 15:45:00,64.05,64.27,64.04,64.14,106000.0,62.397,62.6113,62.3872,62.4847,106000.0
2005-01-31 15:50:00,64.14,64.42,64.14,64.39,117600.0,62.4847,62.7574,62.4847,62.7282,117600.0
2005-01-31 15:55:00,64.4,64.46,64.25,64.3,156400.0,62.7379,62.7964,62.5918,62.6405,156400.0
2005-02-01 09:30:00,64.2,64.56,64.14,64.42,192000.0,62.5431,62.8938,62.4847,62.7574,192000.0
2005-02-01 09:35:00,64.37,64.4,64.33,64.33,74500.0,62.7087,62.7379,62.6697,62.6697,74500.0
2005-02-01 09:40:00,64.33,64.45,64.16,64.16,47000.0,62.6697,62.7867,62.5041,62.5041,47000.0
2005-02-01 09:45:00,64.16,64.24,64.05,64.19,62700.0,62.5041,62.5821,62.397,62.5334,62700.0
2005-02-01 09:50:00,64.2,64.38,64.15,64.38,99900.0,62.5431,62.7185,62.4944,62.7185,99900.0
2005-02-01 09:55:00,64.39,64.45,64.31,64.36,59500.0,62.7282,62.7867,62.6503,62.699,59500.0
2005-02-01 10:00:00,64.36,64.38,64.22,64.37,47000.0,62.699,62.7185,62.5626,62.7087,47000.0
2005-02-01 10:05:00,64.37,64.4,64.21,64.32,56200.0,62.7087,62.7379,62.5528,62.66,56200.0
2005-02-01 10:10:00,64.34,64.38,64.23,64.31,52700.0,62.6795,62.7185,62.5723,62.6503,52700.0
2005-02-01 10:15:00,64.3,64.34,64.25,64.25,21700.0,62.6405,62.6795,62.5918,62.5918,21700.0
2005-02-01 10:20:00,64.26,64.35,64.23,64.29,41700.0,62.6016,62.6892,62.5723,62.6308,41700.0
2005-02-01 10:25:00,64.27,64.33,64.27,64.3,10500.0,62.6113,62.6697,62.6113,62.6405,10500.0
2005-02-01 10:30:00,64.3,64.31,64.24,64.31,38000.0,62.6405,62.6503,62.5821,62.6503,38000.0
2005-02-01 10:35:00,64.3,64.32,64.15,64.27,33100.0,62.6405,62.66,62.4944,62.6113,33100.0
2005-02-01 10:40:00,64.27,64.32,64.24,64.31,42800.0,62.6113,62.66,62.5821,62.6503,42800.0
2005-02-01 10:45:00,64.32,64.4,64.25,64.26,49300.0,62.66,62.7379,62.5918,62.6016,49300.0
2005-02-01 10:50:00,64.26,64.26,63.85,63.97,104000.0,62.6016,62.6016,62.2021,62.319,104000.0
2005-02-01 10:55:00,63.99,64.1,63.99,64.07,98700.0,62.3385,62.4457,62.3385,62.4165,98700.0
2005-02-01 11:00:00,64.03,64.05,63.91,63.98,55300.0,62.3775,62.397,62.2606,62.3288,55300.0
2005-02-01 11:05:00,63.97,64.05,63.97,63.98,30800.0,62.319,62.397,62.319,62.3288,30800.0
2005-02-01 11:10:00,63.99,64.14,63.99,64.1,51600.0,62.3385,62.4847,62.3385,62.4457,51600.0
2005-02-01 11:15:00,64.1,64.17,64.1,64.17,31300.0,62.4457,62.5139,62.4457,62.5139,31300.0
2005-02-01 11:20:00,64.13,64.25,64.1,64.24,38200.0,62.4749,62.5918,62.4457,62.5821,38200.0
2005-02-01 11:25:00,64.25,64.3,64.17,64.21,56400.0,62.5918,62.6405,62.5139,62.5528,56400.0
2005-02-01 11:30:00,64.21,64.41,64.21,64.4,35000.0,62.5528,62.7477,62.5528,62.7379,35000.0
2005-02-01 11:35:00,64.4,64.41,64.34,64.36,48300.0,62.7379,62.7477,62.6795,62.699,48300.0
2005-02-01 11:40:00,64.36,64.4,64.3,64.34,21300.0,62.699,62.7379,62.6405,62.6795,21300.0
2005-02-01 11:45:00,64.34,64.4,64.33,64.38,18000.0,62.6795,62.7379,62.6697,62.7185,18000.0
2005-02-01 11:50:00,64.36,64.41,64.32,64.37,40300.0,62.699,62.7477,62.66,62.7087,40300.0
2005-02-01 11:55:00,64.38,64.45,64.37,64.45,54800.0,62.7185,62.7867,62.7087,62.7867,54800.0
2005-02-01 12:00:00,64.44,64.62,64.43,64.54,89000.0,62.7769,62.9523,62.7672,62.8743,89000.0
2005-02-01 12:05:00,64.56,64.74,64.52,64.74,71400.0,62.8938,63.0692,62.8548,63.0692,71400.0
2005-02-01 12:10:00,64.75,64.78,64.7,64.73,40700.0,63.0789,63.1081,63.0302,63.0594,40700.0
2005-02-01 12:15:00,64.74,64.77,64.69,64.75,34200.0,63.0692,63.0984,63.0205,63.0789,34200.0
2005-02-01 12:20:00,64.77,64.92,64.77,64.84,62200.0,63.0984,63.2445,63.0984,63.1666,62200.0
2005-02-01 12:25:00,64.84,64.84,64.75,64.78,29500.0,63.1666,63.1666,63.0789,63.1081,29500.0
2005-02-01 12:30:00,64.77,64.95,64.77,64.95,53800.0,63.0984,63.2737,63.0984,63.2737,53800.0
2005-02-01 12:35:00,64.91,64.91,64.75,64.77,33300.0,63.2348,63.2348,63.0789,63.0984,33300.0
2005-02-01 12:40:00,64.78,64.89,64.78,64.8,34800.0,63.1081,63.2153,63.1081,63.1276,34800.0
2005-02-01 12:45:00,64.8,64.85,64.75,64.77,48400.0,63.1276,63.1763,63.0789,63.0984,48400.0
2005-02-01 12:50:00,64.77,64.83,64.76,64.83,23900.0,63.0984,63.1568,63.0887,63.1568,23900.0
2005-02-01 12:55:00,64.82,64.93,64.82,64.93,29000.0,63.1471,63.2543,63.1471,63.2543,29000.0
2005-02-01 13:00:00,64.93,64.95,64.86,64.86,27600.0,63.2543,63.2737,63.1861,63.1861,27600.0
2005-02-01 13:05:00,64.89,64.9,64.82,64.87,13500.0,63.2153,63.225,63.1471,63.1958,13500.0
2005-02-01 13:10:00,64.88,64.88,64.82,64.84,16500.0,63.2056,63.2056,63.1471,63.1666,16500.0
2005-02-01 13:15:00,64.83,64.85,64.8,64.81,18100.0,63.1568,63.1763,63.1276,63.1374,18100.0
2005-02-01 13:20:00,64.82,64.85,64.81,64.84,12500.0,63.1471,63.1763,63.1374,63.1666,12500.0
2005-02-01 13:25:00,64.84,64.95,64.81,64.87,27200.0,63.1666,63.2737,63.1374,63.1958,27200.0
2005-02-01 13:30:00,64.87,64.87,64.84,64.86,22900.0,63.1958,63.1958,63.1666,63.1861,22900.0
2005-02-01 13:35:00,64.85,64.86,64.8,64.81,19200.0,63.1763,63.1861,63.1276,63.1374,19200.0
2005-02-01 13:40:00,64.81,64.82,64.8,64.82,17000.0,63.1374,63.1471,63.1276,63.1471,17000.0
2005-02-01 13:45:00,64.82,64.89,64.81,64.81,28700.0,63.1471,63.2153,63.1374,63.1374,28700.0
2005-02-01 13:50:00,64.82,64.89,64.82,64.89,36800.0,63.1471,63.2153,63.1471,63.2153,36800.0
2005-02-01 13:55:00,64.88,64.95,64.85,64.94,72100.0,63.2056,63.2737,63.1763,63.264,72100.0
2005-02-01 14:00:00,64.94,64.94,64.85,64.85,28400.0,63.264,63.264,63.1763,63.1763,28400.0
2005-02-01 14:05:00,64.85,64.87,64.85,64.85,29500.0,63.1763,63.1958,63.1763,63.1763,29500.0
2005-02-01 14:10:00,64.84,64.87,64.83,64.87,26600.0,63.1666,63.1958,63.1568,63.1958,26600.0
2005-02-01 14:15:00,64.87,64.95,64.84,64.86,47200.0,63.1958,63.2737,63.1666,63.1861,47200.0
2005-02-01 14:20:00,64.85,64.91,64.85,64.91,12100.0,63.1763,63.2348,63.1763,63.2348,12100.0
2005-02-01 14:25:00,64.89,64.91,64.86,64.87,33100.0,63.2153,63.2348,63.1861,63.1958,33100.0
2005-02-01 14:30:00,64.86,64.93,64.86,64.89,24700.0,63.1861,63.2543,63.1861,63.2153,24700.0
2005-02-01 14:35:00,64.89,64.99,64.89,64.98,45700.0,63.2153,63.3127,63.2153,63.303,45700.0
2005-02-01 14:40:00,64.97,65.0,64.95,64.98,28700.0,63.2932,63.3225,63.2737,63.303,28700.0
2005-02-01 14:45:00,64.97,64.99,64.85,64.87,32900.0,63.2932,63.3127,63.1763,63.1958,32900.0
2005-02-01 14:50:00,64.88,64.98,64.86,64.95,19500.0,63.2056,63.303,63.1861,63.2737,19500.0
2005-02-01 14:55:00,64.97,64.97,64.7,64.81,40300.0,63.2932,63.2932,63.0302,63.1374,40300.0
2005-02-01 15:00:00,64.83,64.95,64.78,64.91,37900.0,63.1568,63.2737,63.1081,63.2348,37900.0
2005-02-01 15:05:00,64.91,64.98,64.85,64.86,42200.0,63.2348,63.303,63.1763,63.1861,42200.0
2005-02-01 15:10:00,64.86,65.0,64.86,64.95,37000.0,63.1861,63.3225,63.1861,63.2737,37000.0
2005-02-01 15:15:00,64.96,65.0,64.96,64.99,59700.0,63.2835,63.3225,63.2835,63.3127,59700.0
2005-02-01 15:20:00,64.99,65.0,64.93,64.97,26000.0,63.3127,63.3225,63.2543,63.2932,26000.0
2005-02-01 15:25:00,64.97,64.97,64.83,64.88,90500.0,63.2932,63.2932,63.1568,63.2056,90500.0
2005-02-01 15:30:00,64.88,64.92,64.86,64.88,44000.0,63.2056,63.2445,63.1861,63.2056,44000.0
2005-02-01 15:35:00,64.88,64.97,64.86,64.9,81900.0,63.2056,63.2932,63.1861,63.225,81900.0
2005-02-01 15:40:00,64.91,64.93,64.88,64.9,66600.0,63.2348,63.2543,63.2056,63.225,66600.0
2005-02-01 15:45:00,64.88,65.0,64.83,64.99,73100.0,63.2056,63.3225,63.1568,63.3127,73100.0
2005-02-01 15:50:00,64.98,65.13,64.96,65.0,262200.0,63.303,63.4491,63.2835,63.3225,262200.0
2005-02-01 15:55:00,64.98,65.11,64.91,65.06,110700.0,63.303,63.4296,63.2348,63.3809,110700.0
2005-02-02 09:30:00,65.48,65.96,65.3,65.86,326100.0,63.7901,64.2577,63.6147,64.1603,326100.0
2005-02-02 09:35:00,65.86,66.16,65.85,65.92,220300.0,64.1603,64.4525,64.1505,64.2187,220300.0
2005-02-02 09:40:00,65.92,65.96,65.72,65.78,120400.0,64.2187,64.2577,64.0239,64.0823,120400.0
2005-02-02 09:45:00,65.78,65.81,65.48,65.62,45400.0,64.0823,64.1116,63.7901,63.9265,45400.0
2005-02-02 09:50:00,65.61,65.62,65.28,65.36,53000.0,63.9167,63.9265,63.5952,63.6732,53000.0
2005-02-02 09:55:00,65.41,65.41,65.15,65.21,78300.0,63.7219,63.7219,63.4686,63.527,78300.0
2005-02-02 10:00:00,65.22,65.36,65.11,65.11,71400.0,63.5368,63.6732,63.4296,63.4296,71400.0
2005-02-02 10:05:00,65.11,65.25,65.01,65.07,82400.0,63.4296,63.566,63.3322,63.3907,82400.0
2005-02-02 10:10:00,65.06,65.12,64.7,64.85,100100.0,63.3809,63.4394,63.0302,63.1763,100100.0
2005-02-02 10:15:00,64.85,65.25,64.83,65.15,104500.0,63.1763,63.566,63.1568,63.4686,104500.0
2005-02-02 10:20:00,65.19,65.38,65.07,65.23,53000.0,63.5076,63.6927,63.3907,63.5465,53000.0
2005-02-02 10:25:00,65.19,65.35,65.17,65.26,64200.0,63.5076,63.6634,63.4881,63.5757,64200.0
2005-02-02 10:30:00,65.3,65.39,65.23,65.37,61700.0,63.6147,63.7024,63.5465,63.6829,61700.0
2005-02-02 10:35:00,65.37,65.74,65.35,65.74,68400.0,63.6829,64.0434,63.6634,64.0434,68400.0
2005-02-02 10:40:00,65.68,65.77,65.54,65.56,79400.0,63.9849,64.0726,63.8485,63.868,79400.0
2005-02-02 10:45:00,65.55,65.64,65.55,65.62,18800.0,63.8583,63.9459,63.8583,63.9265,18800.0
2005-02-02 10:50:00,65.61,65.74,65.57,65.72,109700.0,63.9167,64.0434,63.8777,64.0239,109700.0
2005-02-02 10:55:00,65.74,65.93,65.7,65.88,78200.0,64.0434,64.2285,64.0044,64.1797,78200.0
2005-02-02 11:00:00,65.9,66.05,65.75,65.95,204700.0,64.1992,64.3454,64.0531,64.2479,204700.0
2005-02-02 11:05:00,65.99,66.04,65.9,66.01,124900.0,64.2869,64.3356,64.1992,64.3064,124900.0
2005-02-02 11:10:00,66.01,66.18,65.9,66.15,168800.0,64.3064,64.472,64.1992,64.4428,168800.0
2005-02-02 11:15:00,66.17,66.31,66.11,66.18,95200.0,64.4623,64.5986,64.4038,64.472,95200.0
2005-02-02 11:20:00,66.19,66.24,66.15,66.21,44500.0,64.4817,64.5305,64.4428,64.5012,44500.0
2005-02-02 11:25:00,66.21,66.33,66.17,66.22,73400.0,64.5012,64.6181,64.4623,64.511,73400.0
2005-02-02 11:30:00,66.19,66.22,66.02,66.04,81400.0,64.4817,64.511,64.3161,64.3356,81400.0
2005-02-02 11:35:00,66.03,66.08,66.0,66.07,22900.0,64.3259,64.3746,64.2966,64.3648,22900.0
2005-02-02 11:40:00,66.06,66.15,65.91,66.04,71000.0,64.3551,64.4428,64.209,64.3356,71000.0
2005-02-02 11:45:00,66.04,66.07,65.97,66.02,72500.0,64.3356,64.3648,64.2674,64.3161,72500.0
2005-02-02 11:50:00,66.02,66.12,66.0,66.04,36500.0,64.3161,64.4136,64.2966,64.3356,36500.0
2005-02-02 11:55:00,66.03,66.03,65.96,66.01,44200.0,64.3259,64.3259,64.2577,64.3064,44200.0
2005-02-02 12:00:00,66.0,66.03,65.91,66.0,36900.0,64.2966,64.3259,64.209,64.2966,36900.0
2005-02-02 12:05:00,66.0,66.01,65.74,65.8,77800.0,64.2966,64.3064,64.0434,64.1018,77800.0
2005-02-02 12:10:00,65.81,65.85,65.71,65.71,25300.0,64.1116,64.1505,64.0141,64.0141,25300.0
2005-02-02 12:15:00,65.75,65.78,65.7,65.72,32400.0,64.0531,64.0823,64.0044,64.0239,32400.0
2005-02-02 12:20:00,65.72,65.74,65.65,65.65,21700.0,64.0239,64.0434,63.9557,63.9557,21700.0
2005-02-02 12:25:00,65.65,65.67,65.56,65.58,24800.0,63.9557,63.9752,63.868,63.8875,24800.0
2005-02-02 12:30:00,65.58,65.62,65.53,65.55,26600.0,63.8875,63.9265,63.8388,63.8583,26600.0
2005-02-02 12:35:00,65.55,65.62,65.5,65.5,42700.0,63.8583,63.9265,63.8096,63.8096,42700.0
2005-02-02 12:40:00,65.55,65.62,65.51,65.57,49300.0,63.8583,63.9265,63.8193,63.8777,49300.0
2005-02-02 12:45:00,65.58,65.69,65.58,65.66,7000.0,63.8875,63.9946,63.8875,63.9654,7000.0
2005-02-02 12:50:00,65.66,65.81,65.66,65.76,22400.0,63.9654,64.1116,63.9654,64.0628,22400.0
2005-02-02 12:55:00,65.75,65.78,65.73,65.76,6800.0,64.0531,64.0823,64.0336,64.0628,6800.0
2005-02-02 13:00:00,65.77,65.95,65.77,65.86,23500.0,64.0726,64.2479,64.0726,64.1603,23500.0
2005-02-02 13:05:00,65.85,65.97,65.85,65.9,18700.0,64.1505,64.2674,64.1505,64.1992,18700.0
2005-02-02 13:10:00,65.9,65.9,65.83,65.84,14100.0,64.1992,64.1992,64.131,64.1408,14100.0
2005-02-02 13:15:00,65.83,65.85,65.79,65.79,11400.0,64.131,64.1505,64.0921,64.0921,11400.0
2005-02-02 13:20:00,65.8,65.87,65.78,65.87,13100.0,64.1018,64.17,64.0823,64.17,13100.0
2005-02-02 13:25:00,65.85,65.9,65.85,65.89,12500.0,64.1505,64.1992,64.1505,64.1895,12500.0
2005-02-02 13:30:00,65.89,65.91,65.89,65.89,5600.0,64.1895,64.209,64.1895,64.1895,5600.0
2005-02-02 13:35:00,65.89,65.9,65.82,65.82,11500.0,64.1895,64.1992,64.1213,64.1213,11500.0
2005-02-02 13:40:00,65.82,65.82,65.8,65.81,8000.0,64.1213,64.1213,64.1018,64.1116,8000.0
2005-02-02 13:45:00,65.81,65.82,65.7,65.71,21800.0,64.1116,64.1213,64.0044,64.0141,21800.0
2005-02-02 13:50:00,65.71,65.79,65.66,65.66,22400.0,64.0141,64.0921,63.9654,63.9654,22400.0
2005-02-02 13:55:00,65.67,65.72,65.66,65.66,9800.0,63.9752,64.0239,63.9654,63.9654,9800.0
2005-02-02 14:00:00,65.65,65.68,65.6,65.6,29500.0,63.9557,63.9849,63.907,63.907,29500.0
2005-02-02 14:05:00,65.59,65.68,65.58,65.65,42000.0,63.8972,63.9849,63.8875,63.9557,42000.0
2005-02-02 14:10:00,65.67,65.67,65.59,65.62,13300.0,63.9752,63.9752,63.8972,63.9265,13300.0
2005-02-02 14:15:00,65.62,65.73,65.54,65.68,33300.0,63.9265,64.0336,63.8485,63.9849,33300.0
2005-02-02 14:20:00,65.68,65.9,65.65,65.9,38000.0,63.9849,64.1992,63.9557,64.1992,38000.0
2005-02-02 14:25:00,65.9,65.96,65.68,65.77,32200.0,64.1992,64.2577,63.9849,64.0726,32200.0
2005-02-02 14:30:00,65.75,65.77,65.24,65.28,96700.0,64.0531,64.0726,63.5563,63.5952,96700.0
2005-02-02 14:35:00,65.25,65.28,65.13,65.23,116900.0,63.566,63.5952,63.4491,63.5465,116900.0
2005-02-02 14:40:00,65.22,65.22,65.03,65.1,54200.0,63.5368,63.5368,63.3517,63.4199,54200.0
2005-02-02 14:45:00,65.09,65.39,65.02,65.39,83000.0,63.4101,63.7024,63.3419,63.7024,83000.0
2005-02-02 14:50:00,65.39,65.41,65.15,65.25,35700.0,63.7024,63.7219,63.4686,63.566,35700.0
2005-02-02 14:55:00,65.19,65.41,65.15,65.33,26800.0,63.5076,63.7219,63.4686,63.6439,26800.0
2005-02-02 15:00:00,65.34,65.35,65.0,65.04,42500.0,63.6537,63.6634,63.3225,63.3614,42500.0
2005-02-02 15:05:00,65.05,65.25,65.02,65.06,50500.0,63.3712,63.566,63.3419,63.3809,50500.0
2005-02-02 15:10:00,65.08,65.19,65.01,65.07,61100.0,63.4004,63.5076,63.3322,63.3907,61100.0
2005-02-02 15:15:00,65.07,65.15,64.97,65.02,52500.0,63.3907,63.4686,63.2932,63.3419,52500.0
2005-02-02 15:20:00,65.02,65.24,65.0,65.2,62100.0,63.3419,63.5563,63.3225,63.5173,62100.0
2005-02-02 15:25:00,65.2,65.3,65.15,65.28,28900.0,63.5173,63.6147,63.4686,63.5952,28900.0
2005-02-02 15:30:00,65.28,65.33,65.15,65.16,40900.0,63.5952,63.6439,63.4686,63.4783,40900.0
2005-02-02 15:35:00,65.18,65.6,65.15,65.58,72900.0,63.4978,63.907,63.4686,63.8875,72900.0
2005-02-02 15:40:00,65.58,65.6,65.43,65.59,58700.0,63.8875,63.907,63.7414,63.8972,58700.0
2005-02-02 15:45:00,65.58,65.6,65.49,65.51,50400.0,63.8875,63.907,63.7998,63.8193,50400.0
2005-02-02 15:50:00,65.52,65.65,65.5,65.59,60000.0,63.829,63.9557,63.8096,63.8972,60000.0
2005-02-02 15:55:00,65.59,65.69,65.44,65.48,107000.0,63.8972,63.9946,63.7511,63.7901,107000.0
2005-02-03 09:30:00,65.06,65.35,65.01,65.14,122800.0,63.3809,63.6634,63.3322,63.4588,122800.0
2005-02-03 09:35:00,65.14,65.41,65.06,65.41,67500.0,63.4588,63.7219,63.3809,63.7219,67500.0
2005-02-03 09:40:00,65.42,65.5,65.36,65.46,71600.0,63.7316,63.8096,63.6732,63.7706,71600.0
2005-02-03 09:45:00,65.48,65.87,65.45,65.81,69100.0,63.7901,64.17,63.7608,64.1116,69100.0
2005-02-03 09:50:00,65.8,65.8,65.62,65.73,75700.0,64.1018,64.1018,63.9265,64.0336,75700.0
2005-02-03 09:55:00,65.73,65.89,65.73,65.83,56000.0,64.0336,64.1895,64.0336,64.131,56000.0
2005-02-03 10:00:00,65.83,65.91,65.61,65.66,85500.0,64.131,64.209,63.9167,63.9654,85500.0
2005-02-03 10:05:00,65.67,65.75,65.47,65.61,106800.0,63.9752,64.0531,63.7803,63.9167,106800.0
2005-02-03 10:10:00,65.61,65.84,65.58,65.58,41600.0,63.9167,64.1408,63.8875,63.8875,41600.0
2005-02-03 10:15:00,65.56,65.65,65.43,65.59,43700.0,63.868,63.9557,63.7414,63.8972,43700.0
2005-02-03 10:20:00,65.62,65.66,65.58,65.62,14100.0,63.9265,63.9654,63.8875,63.9265,14100.0
2005-02-03 10:25:00,65.62,65.62,65.41,65.45,46800.0,63.9265,63.9265,63.7219,63.7608,46800.0
2005-02-03 10:30:00,65.42,65.5,65.37,65.48,41400.0,63.7316,63.8096,63.6829,63.7901,41400.0
2005-02-03 10:35:00,65.47,65.52,65.42,65.45,74300.0,63.7803,63.829,63.7316,63.7608,74300.0
2005-02-03 10:40:00,65.46,65.55,65.43,65.48,66700.0,63.7706,63.8583,63.7414,63.7901,66700.0
2005-02-03 10:45:00,65.48,65.52,65.32,65.32,29400.0,63.7901,63.829,63.6342,63.6342,29400.0
2005-02-03 10:50:00,65.35,65.4,65.12,65.16,33500.0,63.6634,63.7121,63.4394,63.4783,33500.0
2005-02-03 10:55:00,65.15,65.33,65.08,65.26,61500.0,63.4686,63.6439,63.4004,63.5757,61500.0
2005-02-03 11:00:00,65.26,65.28,65.08,65.13,30100.0,63.5757,63.5952,63.4004,63.4491,30100.0
2005-02-03 11:05:00,65.13,65.23,65.09,65.23,26900.0,63.4491,63.5465,63.4101,63.5465,26900.0
2005-02-03 11:10:00,65.23,65.25,65.11,65.11,44200.0,63.5465,63.566,63.4296,63.4296,44200.0
2005-02-03 11:15:00,65.15,65.19,65.1,65.15,18600.0,63.4686,63.5076,63.4199,63.4686,18600.0
2005-02-03 11:20:00,65.16,65.25,65.16,65.22,27600.0,63.4783,63.566,63.4783,63.5368,27600.0
2005-02-03 11:25:00,65.19,65.27,65.19,65.22,15200.0,63.5076,63.5855,63.5076,63.5368,15200.0
2005-02-03 11:30:00,65.2,65.24,65.07,65.1,20600.0,63.5173,63.5563,63.3907,63.4199,20600.0
2005-02-03 11:35:00,65.09,65.25,65.09,65.25,7400.0,63.4101,63.566,63.4101,63.566,7400.0
2005-02-03 11:40:00,65.2,65.22,65.18,65.18,7300.0,63.5173,63.5368,63.4978,63.4978,7300.0
2005-02-03 11:45:00,65.18,65.21,65.12,65.17,30700.0,63.4978,63.527,63.4394,63.4881,30700.0
2005-02-03 11:50:00,65.18,65.22,65.14,65.14,21900.0,63.4978,63.5368,63.4588,63.4588,21900.0
2005-02-03 11:55:00,65.19,65.21,65.15,65.21,21200.0,63.5076,63.527,63.4686,63.527,21200.0
2005-02-03 12:00:00,65.18,65.33,65.17,65.33,49800.0,63.4978,63.6439,63.4881,63.6439,49800.0
2005-02-03 12:05:00,65.25,65.35,65.24,65.3,28400.0,63.566,63.6634,63.5563,63.6147,28400.0
2005-02-03 12:10:00,65.31,65.34,65.26,65.26,32500.0,63.6245,63.6537,63.5757,63.5757,32500.0
2005-02-03 12:15:00,65.24,65.28,65.17,65.22,28900.0,63.5563,63.5952,63.4881,63.5368,28900.0
2005-02-03 12:20:00,65.22,65.24,65.13,65.13,9700.0,63.5368,63.5563,63.4491,63.4491,9700.0
2005-02-03 12:25:00,65.12,65.2,65.11,65.17,36800.0,63.4394,63.5173,63.4296,63.4881,36800.0
2005-02-03 12:30:00,65.17,65.23,65.11,65.13,31900.0,63.4881,63.5465,63.4296,63.4491,31900.0
2005-02-03 12:35:00,65.13,65.21,65.13,65.16,11200.0,63.4491,63.527,63.4491,63.4783,11200.0
2005-02-03 12:40:00,65.17,65.22,65.08,65.12,22200.0,63.4881,63.5368,63.4004,63.4394,22200.0
2005-02-03 12:45:00,65.12,65.17,64.94,64.94,40600.0,63.4394,63.4881,63.264,63.264,40600.0
2005-02-03 12:50:00,64.93,65.04,64.92,65.03,53900.0,63.2543,63.3614,63.2445,63.3517,53900.0
2005-02-03 12:55:00,65.02,65.12,65.02,65.07,23400.0,63.3419,63.4394,63.3419,63.3907,23400.0
2005-02-03 13:00:00,65.08,65.09,65.04,65.07,5400.0,63.4004,63.4101,63.3614,63.3907,5400.0
2005-02-03 13:05:00,65.05,65.08,65.03,65.08,31300.0,63.3712,63.4004,63.3517,63.4004,31300.0
2005-02-03 13:10:00,65.08,65.17,65.08,65.17,11800.0,63.4004,63.4881,63.4004,63.4881,11800.0
2005-02-03 13:15:00,65.16,65.17,65.1,65.1,35800.0,63.4783,63.4881,63.4199,63.4199,35800.0
2005-02-03 13:20:00,65.09,65.12,65.08,65.08,19000.0,63.4101,63.4394,63.4004,63.4004,19000.0
2005-02-03 13:25:00,65.09,65.12,65.09,65.12,32500.0,63.4101,63.4394,63.4101,63.4394,32500.0
2005-02-03 13:30:00,65.12,65.18,65.07,65.17,69500.0,63.4394,63.4978,63.3907,63.4881,69500.0
2005-02-03 13:35:00,65.18,65.31,65.13,65.28,73100.0,63.4978,63.6245,63.4491,63.5952,73100.0
2005-02-03 13:40:00,65.3,65.31,65.17,65.22,70400.0,63.6147,63.6245,63.4881,63.5368,70400.0
2005-02-03 13:45:00,65.22,65.25,65.17,65.21,17100.0,63.5368,63.566,63.4881,63.527,17100.0
2005-02-03 13:50:00,65.2,65.25,65.2,65.21,6200.0,63.5173,63.566,63.5173,63.527,6200.0
2005-02-03 13:55:00,65.21,65.27,65.2,65.27,11800.0,63.527,63.5855,63.5173,63.5855,11800.0
2005-02-03 14:00:00,65.27,65.34,65.23,65.3,36400.0,63.5855,63.6537,63.5465,63.6147,36400.0
2005-02-03 14:05:00,65.3,65.44,65.3,65.37,68700.0,63.6147,63.7511,63.6147,63.6829,68700.0
2005-02-03 14:10:00,65.37,65.38,65.21,65.23,38500.0,63.6829,63.6927,63.527,63.5465,38500.0
2005-02-03 14:15:00,65.21,65.36,65.14,65.15,22100.0,63.527,63.6732,63.4588,63.4686,22100.0
2005-02-03 14:20:00,65.15,65.15,65.04,65.08,25700.0,63.4686,63.4686,63.3614,63.4004,25700.0
2005-02-03 14:25:00,65.08,65.11,65.01,65.01,10000.0,63.4004,63.4296,63.3322,63.3322,10000.0
2005-02-03 14:30:00,65.01,65.03,64.8,64.91,46800.0,63.3322,63.3517,63.1276,63.2348,46800.0
2005-02-03 14:35:00,64.92,65.02,64.91,64.94,14100.0,63.2445,63.3419,63.2348,63.264,14100.0
2005-02-03 14:40:00,64.94,65.1,64.84,65.02,58900.0,63.264,63.4199,63.1666,63.3419,58900.0
2005-02-03 14:45:00,65.04,65.04,65.0,65.0,22600.0,63.3614,63.3614,63.3225,63.3225,22600.0
2005-02-03 14:50:00,65.0,65.02,64.91,64.97,25300.0,63.3225,63.3419,63.2348,63.2932,25300.0
2005-02-03 14:55:00,64.96,64.99,64.89,64.92,24500.0,63.2835,63.3127,63.2153,63.2445,24500.0
2005-02-03 15:00:00,64.91,64.93,64.77,64.85,32000.0,63.2348,63.2543,63.0984,63.1763,32000.0
2005-02-03 15:05:00,64.84,64.9,64.81,64.85,26700.0,63.1666,63.225,63.1374,63.1763,26700.0
2005-02-03 15:10:00,64.86,64.9,64.84,64.9,27200.0,63.1861,63.225,63.1666,63.225,27200.0
2005-02-03 15:15:00,64.9,65.03,64.9,64.99,50800.0,63.225,63.3517,63.225,63.3127,50800.0
2005-02-03 15:20:00,65.0,65.02,64.97,65.0,24000.0,63.3225,63.3419,63.2932,63.3225,24000.0
2005-02-03 15:25:00,65.0,65.08,64.99,65.08,24100.0,63.3225,63.4004,63.3127,63.4004,24100.0
2005-02-03 15:30:00,65.08,65.3,65.08,65.19,48200.0,63.4004,63.6147,63.4004,63.5076,48200.0
2005-02-03 15:35:00,65.21,65.26,65.2,65.23,36100.0,63.527,63.5757,63.5173,63.5465,36100.0
2005-02-03 15:40:00,65.23,65.33,65.04,65.2,99000.0,63.5465,63.6439,63.3614,63.5173,99000.0
2005-02-03 15:45:00,65.21,65.25,65.06,65.21,92900.0,63.527,63.566,63.3809,63.527,92900.0
2005-02-03 15:50:00,65.18,65.23,64.99,65.03,50700.0,63.4978,63.5465,63.3127,63.3517,50700.0
2005-02-03 15:55:00,65.03,65.12,64.99,64.99,54900.0,63.3517,63.4394,63.3127,63.3127,54900.0
2005-02-04 09:30:00,65.1,65.26,64.98,65.26,63800.0,63.4199,63.5757,63.303,63.5757,63800.0
2005-02-04 09:35:00,65.23,65.59,65.21,65.52,80800.0,63.5465,63.8972,63.527,63.829,80800.0
2005-02-04 09:40:00,65.55,65.75,65.55,65.6,84200.0,63.8583,64.0531,63.8583,63.907,84200.0
2005-02-04 09:45:00,65.56,65.7,65.55,65.56,37000.0,63.868,64.0044,63.8583,63.868,37000.0
2005-02-04 09:50:00,65.57,65.99,65.53,65.85,55900.0,63.8777,64.2869,63.8388,64.1505,55900.0
2005-02-04 09:55:00,65.84,65.92,65.8,65.8,76300.0,64.1408,64.2187,64.1018,64.1018,76300.0
2005-02-04 10:00:00,65.83,66.15,65.81,66.03,97200.0,64.131,64.4428,64.1116,64.3259,97200.0
2005-02-04 10:05:00,66.03,66.08,65.81,65.81,79400.0,64.3259,64.3746,64.1116,64.1116,79400.0
2005-02-04 10:10:00,65.81,65.93,65.77,65.86,72200.0,64.1116,64.2285,64.0726,64.1603,72200.0
2005-02-04 10:15:00,65.85,66.06,65.8,65.91,56700.0,64.1505,64.3551,64.1018,64.209,56700.0
2005-02-04 10:20:00,65.9,66.26,65.89,66.24,69800.0,64.1992,64.5499,64.1895,64.5305,69800.0
2005-02-04 10:25:00,66.25,66.55,66.16,66.45,148300.0,64.5402,64.8325,64.4525,64.735,148300.0
2005-02-04 10:30:00,66.38,66.43,66.19,66.34,64200.0,64.6668,64.7156,64.4817,64.6279,64200.0
2005-02-04 10:35:00,66.34,66.34,66.19,66.24,44000.0,64.6279,64.6279,64.4817,64.5305,44000.0
2005-02-04 10:40:00,66.23,66.38,66.23,66.37,45200.0,64.5207,64.6668,64.5207,64.6571,45200.0
2005-02-04 10:45:00,66.37,66.44,66.36,66.44,41500.0,64.6571,64.7253,64.6474,64.7253,41500.0
2005-02-04 10:50:00,66.44,66.63,66.44,66.55,92100.0,64.7253,64.9104,64.7253,64.8325,92100.0
2005-02-04 10:55:00,66.56,66.71,66.44,66.53,70900.0,64.8422,64.9883,64.7253,64.813,70900.0
2005-02-04 11:00:00,66.51,66.59,66.5,66.57,42000.0,64.7935,64.8714,64.7837,64.8519,42000.0
2005-02-04 11:05:00,66.58,66.66,66.57,66.6,39000.0,64.8617,64.9396,64.8519,64.8812,39000.0
2005-02-04 11:10:00,66.61,66.63,66.41,66.43,45000.0,64.8909,64.9104,64.6961,64.7156,45000.0
2005-02-04 11:15:00,66.42,66.47,66.39,66.42,45700.0,64.7058,64.7545,64.6766,64.7058,45700.0
2005-02-04 11:20:00,66.41,66.41,66.32,66.34,42200.0,64.6961,64.6961,64.6084,64.6279,42200.0
2005-02-04 11:25:00,66.35,66.35,66.15,66.17,48300.0,64.6376,64.6376,64.4428,64.4623,48300.0
2005-02-04 11:30:00,66.17,66.2,66.13,66.16,45700.0,64.4623,64.4915,64.4233,64.4525,45700.0
2005-02-04 11:35:00,66.16,66.2,66.14,66.2,20400.0,64.4525,64.4915,64.433,64.4915,20400.0
2005-02-04 11:40:00,66.2,66.26,66.2,66.25,24500.0,64.4915,64.5499,64.4915,64.5402,24500.0
2005-02-04 11:45:00,66.25,66.35,66.24,66.35,16100.0,64.5402,64.6376,64.5305,64.6376,16100.0
2005-02-04 11:50:00,66.34,66.55,66.31,66.42,66600.0,64.6279,64.8325,64.5986,64.7058,66600.0
2005-02-04 11:55:00,66.42,66.42,66.27,66.28,17500.0,64.7058,64.7058,64.5597,64.5694,17500.0
2005-02-04 12:00:00,66.28,66.33,66.25,66.25,19900.0,64.5694,64.6181,64.5402,64.5402,19900.0
2005-02-04 12:05:00,66.25,66.29,66.24,66.29,7500.0,64.5402,64.5792,64.5305,64.5792,7500.0
2005-02-04 12:10:00,66.27,66.37,66.27,66.37,14400.0,64.5597,64.6571,64.5597,64.6571,14400.0
2005-02-04 12:15:00,66.38,66.39,66.36,66.39,12800.0,64.6668,64.6766,64.6474,64.6766,12800.0
2005-02-04 12:20:00,66.38,66.47,66.38,66.44,18900.0,64.6668,64.7545,64.6668,64.7253,18900.0
2005-02-04 12:25:00,66.44,66.6,66.41,66.47,26800.0,64.7253,64.8812,64.6961,64.7545,26800.0
2005-02-04 12:30:00,66.47,66.47,66.4,66.44,16700.0,64.7545,64.7545,64.6863,64.7253,16700.0
2005-02-04 12:35:00,66.44,66.45,66.43,66.44,2500.0,64.7253,64.735,64.7156,64.7253,2500.0
2005-02-04 12:40:00,66.41,66.46,66.37,66.46,4900.0,64.6961,64.7448,64.6571,64.7448,4900.0
2005-02-04 12:45:00,66.47,66.47,66.42,66.42,8800.0,64.7545,64.7545,64.7058,64.7058,8800.0
2005-02-04 12:50:00,66.46,66.47,66.34,66.44,15600.0,64.7448,64.7545,64.6279,64.7253,15600.0
2005-02-04 12:55:00,66.44,66.53,66.42,66.49,14800.0,64.7253,64.813,64.7058,64.774,14800.0
2005-02-04 13:00:00,66.5,66.63,66.5,66.55,20700.0,64.7837,64.9104,64.7837,64.8325,20700.0
2005-02-04 13:05:00,66.54,66.58,66.53,66.54,16500.0,64.8227,64.8617,64.813,64.8227,16500.0
2005-02-04 13:10:00,66.54,66.59,66.54,66.59,23800.0,64.8227,64.8714,64.8227,64.8714,23800.0
2005-02-04 13:15:00,66.56,66.59,66.56,66.56,10200.0,64.8422,64.8714,64.8422,64.8422,10200.0
2005-02-04 13:20:00,66.56,66.67,66.51,66.67,61800.0,64.8422,64.9494,64.7935,64.9494,61800.0
2005-02-04 13:25:00,66.68,66.89,66.65,66.85,75200.0,64.9591,65.1637,64.9299,65.1247,75200.0
2005-02-04 13:30:00,66.85,67.0,66.8,66.96,70700.0,65.1247,65.2708,65.076,65.2319,70700.0
2005-02-04 13:35:00,66.96,67.17,66.95,67.01,146600.0,65.2319,65.4365,65.2221,65.2806,146600.0
2005-02-04 13:40:00,67.04,67.32,67.04,67.26,49700.0,65.3098,65.5826,65.3098,65.5241,49700.0
2005-02-04 13:45:00,67.26,67.36,67.22,67.35,40500.0,65.5241,65.6215,65.4852,65.6118,40500.0
2005-02-04 13:50:00,67.37,67.37,67.15,67.16,43300.0,65.6313,65.6313,65.417,65.4267,43300.0
2005-02-04 13:55:00,67.15,67.28,67.11,67.12,60100.0,65.417,65.5436,65.378,65.3877,60100.0
2005-02-04 14:00:00,67.14,67.28,67.12,67.26,35900.0,65.4072,65.5436,65.3877,65.5241,35900.0
2005-02-04 14:05:00,67.25,67.38,67.0,67.18,245300.0,65.5144,65.641,65.2708,65.4462,245300.0
2005-02-04 14:10:00,67.16,67.31,66.98,67.24,105300.0,65.4267,65.5728,65.2514,65.5046,105300.0
2005-02-04 14:15:00,67.27,67.27,67.15,67.15,97200.0,65.5339,65.5339,65.417,65.417,97200.0
2005-02-04 14:20:00,67.16,67.25,67.15,67.21,49900.0,65.4267,65.5144,65.417,65.4754,49900.0
2005-02-04 14:25:00,67.2,67.31,67.2,67.29,47800.0,65.4657,65.5728,65.4657,65.5534,47800.0
2005-02-04 14:30:00,67.29,67.33,67.22,67.22,88000.0,65.5534,65.5923,65.4852,65.4852,88000.0
2005-02-04 14:35:00,67.22,67.27,67.19,67.23,43800.0,65.4852,65.5339,65.4559,65.4949,43800.0
2005-02-04 14:40:00,67.23,67.28,67.2,67.27,76000.0,65.4949,65.5436,65.4657,65.5339,76000.0
2005-02-04 14:45:00,67.27,67.27,67.21,67.22,32200.0,65.5339,65.5339,65.4754,65.4852,32200.0
2005-02-04 14:50:00,67.21,67.25,67.1,67.2,49600.0,65.4754,65.5144,65.3683,65.4657,49600.0
2005-02-04 14:55:00,67.2,67.25,67.16,67.2,53200.0,65.4657,65.5144,65.4267,65.4657,53200.0
2005-02-04 15:00:00,67.2,67.28,67.18,67.18,77600.0,65.4657,65.5436,65.4462,65.4462,77600.0
2005-02-04 15:05:00,67.18,67.29,67.18,67.21,51400.0,65.4462,65.5534,65.4462,65.4754,51400.0
2005-02-04 15:10:00,67.21,67.24,67.2,67.22,29100.0,65.4754,65.5046,65.4657,65.4852,29100.0
2005-02-04 15:15:00,67.23,67.31,67.17,67.29,55200.0,65.4949,65.5728,65.4365,65.5534,55200.0
2005-02-04 15:20:00,67.31,67.33,67.13,67.18,63500.0,65.5728,65.5923,65.3975,65.4462,63500.0
2005-02-04 15:25:00,67.21,67.54,67.21,67.54,84800.0,65.4754,65.7969,65.4754,65.7969,84800.0
2005-02-04 15:30:00,67.54,67.84,67.5,67.76,120100.0,65.7969,66.0892,65.7579,66.0112,120100.0
2005-02-04 15:35:00,67.75,67.97,67.64,67.93,213200.0,66.0015,66.2158,65.8943,66.1768,213200.0
2005-02-04 15:40:00,67.94,67.99,67.85,67.99,162200.0,66.1866,66.2353,66.0989,66.2353,162200.0
2005-02-04 15:45:00,67.99,68.11,67.92,68.01,234300.0,66.2353,66.3522,66.1671,66.2548,234300.0
2005-02-04 15:50:00,68.04,68.09,67.95,68.07,309100.0,66.284,66.3327,66.1963,66.3132,309100.0
2005-02-04 15:55:00,68.05,68.24,67.95,68.22,360700.0,66.2937,66.4788,66.1963,66.4594,360700.0
2005-02-07 09:30:00,68.0,68.25,67.95,68.05,177300.0,66.245,66.4886,66.1963,66.2937,177300.0
2005-02-07 09:35:00,68.01,68.46,68.0,68.46,130300.0,66.2548,66.6932,66.245,66.6932,130300.0
2005-02-07 09:40:00,68.46,68.91,68.31,68.7,156200.0,66.6932,67.1315,66.547,66.927,156200.0
2005-02-07 09:45:00,68.71,69.4,68.7,69.4,193400.0,66.9367,67.6089,66.927,67.6089,193400.0
2005-02-07 09:50:00,69.35,69.5,68.93,69.2,218500.0,67.5602,67.7063,67.151,67.4141,218500.0
2005-02-07 09:55:00,69.2,69.34,69.15,69.22,112300.0,67.4141,67.5504,67.3654,67.4335,112300.0
2005-02-07 10:00:00,69.23,69.71,69.22,69.7,167100.0,67.4433,67.9109,67.4335,67.9012,167100.0
2005-02-07 10:05:00,69.66,69.84,69.5,69.77,216700.0,67.8622,68.0375,67.7063,67.9694,216700.0
2005-02-07 10:10:00,69.8,69.8,69.59,69.65,148400.0,67.9986,67.9986,67.794,67.8524,148400.0
2005-02-07 10:15:00,69.63,69.66,69.5,69.5,132000.0,67.833,67.8622,67.7063,67.7063,132000.0
2005-02-07 10:20:00,69.5,69.63,69.45,69.54,136100.0,67.7063,67.833,67.6576,67.7453,136100.0
2005-02-07 10:25:00,69.5,69.5,69.26,69.26,75800.0,67.7063,67.7063,67.4725,67.4725,75800.0
2005-02-07 10:30:00,69.26,69.35,69.2,69.21,71700.0,67.4725,67.5602,67.4141,67.4238,71700.0
2005-02-07 10:35:00,69.2,69.21,68.9,68.99,76000.0,67.4141,67.4238,67.1218,67.2095,76000.0
2005-02-07 10:40:00,69.0,69.0,68.67,68.74,102500.0,67.2192,67.2192,66.8977,66.9659,102500.0
2005-02-07 10:45:00,68.74,68.85,68.63,68.63,73700.0,66.9659,67.0731,66.8588,66.8588,73700.0
2005-02-07 10:50:00,68.62,68.85,68.55,68.85,125300.0,66.849,67.0731,66.7808,67.0731,125300.0
2005-02-07 10:55:00,68.84,68.9,68.72,68.73,116000.0,67.0634,67.1218,66.9465,66.9562,116000.0
2005-02-07 11:00:00,68.74,68.74,68.44,68.45,68800.0,66.9659,66.9659,66.6737,66.6834,68800.0
2005-02-07 11:05:00,68.45,68.55,68.1,68.1,195700.0,66.6834,66.7808,66.3425,66.3425,195700.0
2005-02-07 11:10:00,68.09,68.2,67.8,67.84,210600.0,66.3327,66.4399,66.0502,66.0892,210600.0
2005-02-07 11:15:00,67.89,68.04,67.82,67.98,85500.0,66.1379,66.284,66.0697,66.2255,85500.0
2005-02-07 11:20:00,67.98,68.05,67.69,67.69,76600.0,66.2255,66.2937,65.943,65.943,76600.0
2005-02-07 11:25:00,67.69,67.85,67.55,67.55,106800.0,65.943,66.0989,65.8066,65.8066,106800.0
2005-02-07 11:30:00,67.55,67.84,67.52,67.83,65600.0,65.8066,66.0892,65.7774,66.0794,65600.0
2005-02-07 11:35:00,67.83,68.0,67.74,67.87,41000.0,66.0794,66.245,65.9917,66.1184,41000.0
2005-02-07 11:40:00,67.89,67.91,67.74,67.78,58900.0,66.1379,66.1574,65.9917,66.0307,58900.0
2005-02-07 11:45:00,67.77,68.07,67.77,67.94,33000.0,66.021,66.3132,66.021,66.1866,33000.0
2005-02-07 11:50:00,67.91,67.96,67.64,67.64,53300.0,66.1574,66.2061,65.8943,65.8943,53300.0
2005-02-07 11:55:00,67.64,67.77,67.59,67.75,29800.0,65.8943,66.021,65.8456,66.0015,29800.0
2005-02-07 12:00:00,67.71,67.71,67.5,67.56,126000.0,65.9625,65.9625,65.7579,65.8164,126000.0
2005-02-07 12:05:00,67.6,67.89,67.48,67.87,141100.0,65.8554,66.1379,65.7385,66.1184,141100.0
2005-02-07 12:10:00,67.87,67.94,67.76,67.76,49600.0,66.1184,66.1866,66.0112,66.0112,49600.0
2005-02-07 12:15:00,67.78,67.89,67.75,67.84,35700.0,66.0307,66.1379,66.0015,66.0892,35700.0
2005-02-07 12:20:00,67.83,67.85,67.75,67.79,35100.0,66.0794,66.0989,66.0015,66.0405,35100.0
2005-02-07 12:25:00,67.79,67.85,67.75,67.81,23800.0,66.0405,66.0989,66.0015,66.0599,23800.0
2005-02-07 12:30:00,67.81,67.88,67.78,67.8,14900.0,66.0599,66.1281,66.0307,66.0502,14900.0
2005-02-07 12:35:00,67.78,67.85,67.78,67.85,11800.0,66.0307,66.0989,66.0307,66.0989,11800.0
2005-02-07 12:40:00,67.87,67.96,67.85,67.95,37100.0,66.1184,66.2061,66.0989,66.1963,37100.0
2005-02-07 12:45:00,67.93,67.95,67.87,67.88,35100.0,66.1768,66.1963,66.1184,66.1281,35100.0
2005-02-07 12:50:00,67.89,67.89,67.8,67.81,36300.0,66.1379,66.1379,66.0502,66.0599,36300.0
2005-02-07 12:55:00,67.82,67.82,67.81,67.81,20400.0,66.0697,66.0697,66.0599,66.0599,20400.0
2005-02-07 13:00:00,67.81,67.82,67.7,67.71,34300.0,66.0599,66.0697,65.9528,65.9625,34300.0
2005-02-07 13:05:00,67.71,67.82,67.7,67.79,25500.0,65.9625,66.0697,65.9528,66.0405,25500.0
2005-02-07 13:10:00,67.82,67.82,67.7,67.73,18100.0,66.0697,66.0697,65.9528,65.982,18100.0
2005-02-07 13:15:00,67.73,67.73,67.62,67.67,46300.0,65.982,65.982,65.8748,65.9235,46300.0
2005-02-07 13:20:00,67.67,67.68,67.39,67.42,79400.0,65.9235,65.9333,65.6508,65.68,79400.0
2005-02-07 13:25:00,67.42,67.49,67.32,67.32,54400.0,65.68,65.7482,65.5826,65.5826,54400.0
2005-02-07 13:30:00,67.32,67.36,67.26,67.31,92600.0,65.5826,65.6215,65.5241,65.5728,92600.0
2005-02-07 13:35:00,67.31,67.37,67.25,67.33,34400.0,65.5728,65.6313,65.5144,65.5923,34400.0
2005-02-07 13:40:00,67.33,67.47,67.25,67.3,106300.0,65.5923,65.7287,65.5144,65.5631,106300.0
2005-02-07 13:45:00,67.3,67.32,67.21,67.21,79700.0,65.5631,65.5826,65.4754,65.4754,79700.0
2005-02-07 13:50:00,67.23,67.27,67.06,67.1,68300.0,65.4949,65.5339,65.3293,65.3683,68300.0
2005-02-07 13:55:00,67.05,67.37,66.99,67.16,77300.0,65.3196,65.6313,65.2611,65.4267,77300.0
2005-02-07 14:00:00,67.16,67.37,67.12,67.33,56900.0,65.4267,65.6313,65.3877,65.5923,56900.0
2005-02-07 14:05:00,67.33,67.38,67.3,67.38,31600.0,65.5923,65.641,65.5631,65.641,31600.0
2005-02-07 14:10:00,67.38,67.66,67.36,67.65,77900.0,65.641,65.9138,65.6215,65.9041,77900.0
2005-02-07 14:15:00,67.66,67.66,67.48,67.49,94200.0,65.9138,65.9138,65.7385,65.7482,94200.0
2005-02-07 14:20:00,67.47,67.48,67.41,67.42,18500.0,65.7287,65.7385,65.6703,65.68,18500.0
2005-02-07 14:25:00,67.42,67.46,67.4,67.4,31800.0,65.68,65.719,65.6605,65.6605,31800.0
2005-02-07 14:30:00,67.41,67.48,67.4,67.43,14100.0,65.6703,65.7385,65.6605,65.6897,14100.0
2005-02-07 14:35:00,67.41,67.41,67.22,67.24,45400.0,65.6703,65.6703,65.4852,65.5046,45400.0
2005-02-07 14:40:00,67.24,67.27,67.23,67.25,15400.0,65.5046,65.5339,65.4949,65.5144,15400.0
2005-02-07 14:45:00,67.23,67.39,67.22,67.39,67700.0,65.4949,65.6508,65.4852,65.6508,67700.0
2005-02-07 14:50:00,67.4,67.49,67.33,67.45,55600.0,65.6605,65.7482,65.5923,65.7092,55600.0
2005-02-07 14:55:00,67.47,67.5,67.4,67.42,29800.0,65.7287,65.7579,65.6605,65.68,29800.0
2005-02-07 15:00:00,67.44,67.48,67.41,67.47,24300.0,65.6995,65.7385,65.6703,65.7287,24300.0
2005-02-07 15:05:00,67.45,67.53,67.42,67.49,20600.0,65.7092,65.7872,65.68,65.7482,20600.0
2005-02-07 15:10:00,67.46,67.52,67.44,67.48,39100.0,65.719,65.7774,65.6995,65.7385,39100.0
2005-02-07 15:15:00,67.48,67.53,67.47,67.51,30000.0,65.7385,65.7872,65.7287,65.7677,30000.0
2005-02-07 15:20:00,67.52,67.52,67.43,67.49,54000.0,65.7774,65.7774,65.6897,65.7482,54000.0
2005-02-07 15:25:00,67.49,67.7,67.48,67.7,70900.0,65.7482,65.9528,65.7385,65.9528,70900.0
2005-02-07 15:30:00,67.69,67.77,67.6,67.75,58100.0,65.943,66.021,65.8554,66.0015,58100.0
2005-02-07 15:35:00,67.77,67.78,67.55,67.56,82600.0,66.021,66.0307,65.8066,65.8164,82600.0
2005-02-07 15:40:00,67.56,67.6,67.5,67.59,79400.0,65.8164,65.8554,65.7579,65.8456,79400.0
2005-02-07 15:45:00,67.58,67.58,67.26,67.3,138600.0,65.8359,65.8359,65.5241,65.5631,138600.0
2005-02-07 15:50:00,67.29,67.35,67.22,67.34,125000.0,65.5534,65.6118,65.4852,65.6021,125000.0
2005-02-07 15:55:00,67.35,67.37,67.22,67.28,255800.0,65.6118,65.6313,65.4852,65.5436,255800.0
2005-02-08 09:30:00,67.15,67.18,66.74,66.97,304300.0,65.417,65.4462,65.0176,65.2416,304300.0
2005-02-08 09:35:00,66.97,66.98,66.6,66.65,217500.0,65.2416,65.2514,64.8812,64.9299,217500.0
2005-02-08 09:40:00,66.68,66.86,66.42,66.86,186100.0,64.9591,65.1345,64.7058,65.1345,186100.0
2005-02-08 09:45:00,66.86,66.87,66.72,66.79,144500.0,65.1345,65.1442,64.9981,65.0663,144500.0
2005-02-08 09:50:00,66.8,66.86,66.77,66.82,110000.0,65.076,65.1345,65.0468,65.0955,110000.0
2005-02-08 09:55:00,66.82,66.89,66.73,66.85,116800.0,65.0955,65.1637,65.0078,65.1247,116800.0
2005-02-08 10:00:00,66.87,66.87,66.74,66.79,45700.0,65.1442,65.1442,65.0176,65.0663,45700.0
2005-02-08 10:05:00,66.8,66.85,66.67,66.73,105300.0,65.076,65.1247,64.9494,65.0078,105300.0
2005-02-08 10:10:00,66.75,66.76,66.57,66.73,109100.0,65.0273,65.037,64.8519,65.0078,109100.0
2005-02-08 10:15:00,66.71,66.73,66.3,66.4,97200.0,64.9883,65.0078,64.5889,64.6863,97200.0
2005-02-08 10:20:00,66.4,66.46,66.33,66.43,96100.0,64.6863,64.7448,64.6181,64.7156,96100.0
2005-02-08 10:25:00,66.43,66.48,66.34,66.41,91100.0,64.7156,64.7643,64.6279,64.6961,91100.0
2005-02-08 10:30:00,66.41,66.6,66.4,66.45,143600.0,64.6961,64.8812,64.6863,64.735,143600.0
2005-02-08 10:35:00,66.47,66.5,66.22,66.25,159800.0,64.7545,64.7837,64.511,64.5402,159800.0
2005-02-08 10:40:00,66.28,66.36,66.1,66.3,132200.0,64.5694,64.6474,64.3941,64.5889,132200.0
2005-02-08 10:45:00,66.31,66.35,66.18,66.19,141500.0,64.5986,64.6376,64.472,64.4817,141500.0
2005-02-08 10:50:00,66.18,66.18,66.02,66.07,77300.0,64.472,64.472,64.3161,64.3648,77300.0
2005-02-08 10:55:00,66.1,66.15,65.9,66.13,196200.0,64.3941,64.4428,64.1992,64.4233,196200.0
2005-02-08 11:00:00,66.13,66.24,66.01,66.01,208700.0,64.4233,64.5305,64.3064,64.3064,208700.0
2005-02-08 11:05:00,66.02,66.02,65.8,65.92,131800.0,64.3161,64.3161,64.1018,64.2187,131800.0
2005-02-08 11:10:00,65.92,66.17,65.86,66.1,117200.0,64.2187,64.4623,64.1603,64.3941,117200.0
2005-02-08 11:15:00,66.11,66.26,66.11,66.19,65900.0,64.4038,64.5499,64.4038,64.4817,65900.0
2005-02-08 11:20:00,66.22,66.28,66.18,66.24,96000.0,64.511,64.5694,64.472,64.5305,96000.0
2005-02-08 11:25:00,66.25,66.42,66.24,66.25,85500.0,64.5402,64.7058,64.5305,64.5402,85500.0
2005-02-08 11:30:00,66.24,66.3,66.18,66.25,53700.0,64.5305,64.5889,64.472,64.5402,53700.0
2005-02-08 11:35:00,66.25,66.33,66.22,66.25,49400.0,64.5402,64.6181,64.511,64.5402,49400.0
2005-02-08 11:40:00,66.26,66.35,66.16,66.16,61500.0,64.5499,64.6376,64.4525,64.4525,61500.0
2005-02-08 11:45:00,66.17,66.2,65.9,65.9,48800.0,64.4623,64.4915,64.1992,64.1992,48800.0
2005-02-08 11:50:00,65.9,65.95,65.77,65.85,74300.0,64.1992,64.2479,64.0726,64.1505,74300.0
2005-02-08 11:55:00,65.82,65.88,65.65,65.65,73700.0,64.1213,64.1797,63.9557,63.9557,73700.0
2005-02-08 12:00:00,65.66,65.73,65.44,65.44,108900.0,63.9654,64.0336,63.7511,63.7511,108900.0
2005-02-08 12:05:00,65.49,65.9,65.31,65.55,178000.0,63.7998,64.1992,63.6245,63.8583,178000.0
2005-02-08 12:10:00,65.58,65.71,65.39,65.46,110700.0,63.8875,64.0141,63.7024,63.7706,110700.0
2005-02-08 12:15:00,65.48,65.62,65.46,65.48,80100.0,63.7901,63.9265,63.7706,63.7901,80100.0
2005-02-08 12:20:00,65.48,65.53,65.35,65.35,109600.0,63.7901,63.8388,63.6634,63.6634,109600.0
2005-02-08 12:25:00,65.35,65.55,65.35,65.55,75300.0,63.6634,63.8583,63.6634,63.8583,75300.0
2005-02-08 12:30:00,65.55,65.57,65.47,65.53,79500.0,63.8583,63.8777,63.7803,63.8388,79500.0
2005-02-08 12:35:00,65.51,65.58,65.5,65.58,67500.0,63.8193,63.8875,63.8096,63.8875,67500.0
2005-02-08 12:40:00,65.58,65.83,65.57,65.82,81800.0,63.8875,64.131,63.8777,64.1213,81800.0
2005-02-08 12:45:00,65.81,65.81,65.75,65.8,18800.0,64.1116,64.1116,64.0531,64.1018,18800.0
2005-02-08 12:50:00,65.81,65.96,65.75,65.94,56800.0,64.1116,64.2577,64.0531,64.2382,56800.0
2005-02-08 12:55:00,65.93,66.08,65.89,65.9,90100.0,64.2285,64.3746,64.1895,64.1992,90100.0
2005-02-08 13:00:00,65.87,65.89,65.75,65.81,28200.0,64.17,64.1895,64.0531,64.1116,28200.0
2005-02-08 13:05:00,65.79,65.82,65.7,65.81,21800.0,64.0921,64.1213,64.0044,64.1116,21800.0
2005-02-08 13:10:00,65.81,65.87,65.7,65.79,24000.0,64.1116,64.17,64.0044,64.0921,24000.0
2005-02-08 13:15:00,65.79,65.8,65.72,65.79,15300.0,64.0921,64.1018,64.0239,64.0921,15300.0
2005-02-08 13:20:00,65.8,65.9,65.79,65.85,22800.0,64.1018,64.1992,64.0921,64.1505,22800.0
2005-02-08 13:25:00,65.82,65.86,65.81,65.81,5900.0,64.1213,64.1603,64.1116,64.1116,5900.0
2005-02-08 13:30:00,65.81,65.86,65.78,65.78,21100.0,64.1116,64.1603,64.0823,64.0823,21100.0
2005-02-08 13:35:00,65.79,65.85,65.78,65.8,28900.0,64.0921,64.1505,64.0823,64.1018,28900.0
2005-02-08 13:40:00,65.8,65.8,65.75,65.78,38000.0,64.1018,64.1018,64.0531,64.0823,38000.0
2005-02-08 13:45:00,65.8,65.82,65.75,65.78,21000.0,64.1018,64.1213,64.0531,64.0823,21000.0
2005-02-08 13:50:00,65.79,65.8,65.75,65.79,18000.0,64.0921,64.1018,64.0531,64.0921,18000.0
2005-02-08 13:55:00,65.79,65.83,65.76,65.8,31600.0,64.0921,64.131,64.0628,64.1018,31600.0
2005-02-08 14:00:00,65.8,65.86,65.75,65.77,42800.0,64.1018,64.1603,64.0531,64.0726,42800.0
2005-02-08 14:05:00,65.77,65.86,65.76,65.85,21500.0,64.0726,64.1603,64.0628,64.1505,21500.0
2005-02-08 14:10:00,65.87,66.1,65.83,66.0,61400.0,64.17,64.3941,64.131,64.2966,61400.0
2005-02-08 14:15:00,66.0,66.05,65.95,66.02,63200.0,64.2966,64.3454,64.2479,64.3161,63200.0
2005-02-08 14:20:00,66.01,66.04,65.95,65.98,86700.0,64.3064,64.3356,64.2479,64.2772,86700.0
2005-02-08 14:25:00,66.0,66.02,65.95,65.95,27100.0,64.2966,64.3161,64.2479,64.2479,27100.0
2005-02-08 14:30:00,65.96,66.0,65.87,65.92,37000.0,64.2577,64.2966,64.17,64.2187,37000.0
2005-02-08 14:35:00,65.9,66.0,65.89,66.0,28700.0,64.1992,64.2966,64.1895,64.2966,28700.0
2005-02-08 14:40:00,66.0,66.01,65.96,65.99,30800.0,64.2966,64.3064,64.2577,64.2869,30800.0
2005-02-08 14:45:00,66.0,66.0,65.88,65.9,24400.0,64.2966,64.2966,64.1797,64.1992,24400.0
2005-02-08 14:50:00,65.9,65.9,65.79,65.8,42000.0,64.1992,64.1992,64.0921,64.1018,42000.0
2005-02-08 14:55:00,65.78,65.82,65.75,65.76,64700.0,64.0823,64.1213,64.0531,64.0628,64700.0
2005-02-08 15:00:00,65.77,65.8,65.5,65.66,128500.0,64.0726,64.1018,63.8096,63.9654,128500.0
2005-02-08 15:05:00,65.66,65.69,65.52,65.57,69000.0,63.9654,63.9946,63.829,63.8777,69000.0
2005-02-08 15:10:00,65.59,65.67,65.56,65.56,57900.0,63.8972,63.9752,63.868,63.868,57900.0
2005-02-08 15:15:00,65.56,65.64,65.52,65.59,51600.0,63.868,63.9459,63.829,63.8972,51600.0
2005-02-08 15:20:00,65.58,65.73,65.57,65.69,56800.0,63.8875,64.0336,63.8777,63.9946,56800.0
2005-02-08 15:25:00,65.69,65.72,65.63,65.71,49400.0,63.9946,64.0239,63.9362,64.0141,49400.0
2005-02-08 15:30:00,65.69,65.78,65.64,65.78,70800.0,63.9946,64.0823,63.9459,64.0823,70800.0
2005-02-08 15:35:00,65.76,65.82,65.75,65.82,76700.0,64.0628,64.1213,64.0531,64.1213,76700.0
2005-02-08 15:40:00,65.83,65.85,65.69,65.69,71200.0,64.131,64.1505,63.9946,63.9946,71200.0
2005-02-08 15:45:00,65.67,65.71,65.58,65.6,73200.0,63.9752,64.0141,63.8875,63.907,73200.0
2005-02-08 15:50:00,65.6,65.6,65.54,65.57,70400.0,63.907,63.907,63.8485,63.8777,70400.0
2005-02-08 15:55:00,65.56,65.63,65.45,65.45,187700.0,63.868,63.9362,63.7608,63.7608,187700.0
2005-02-09 09:30:00,64.97,65.29,64.75,64.75,262300.0,63.2932,63.605,63.0789,63.0789,262300.0
2005-02-09 09:35:00,64.78,65.14,64.65,65.14,151400.0,63.1081,63.4588,62.9815,63.4588,151400.0
2005-02-09 09:40:00,65.13,65.33,65.08,65.12,149100.0,63.4491,63.6439,63.4004,63.4394,149100.0
2005-02-09 09:45:00,65.12,65.12,64.91,64.99,109600.0,63.4394,63.4394,63.2348,63.3127,109600.0
2005-02-09 09:50:00,64.99,65.04,64.93,64.99,59200.0,63.3127,63.3614,63.2543,63.3127,59200.0
2005-02-09 09:55:00,64.99,65.02,64.85,65.0,57700.0,63.3127,63.3419,63.1763,63.3225,57700.0
2005-02-09 10:00:00,64.99,65.1,64.97,64.97,87800.0,63.3127,63.4199,63.2932,63.2932,87800.0
2005-02-09 10:05:00,64.97,65.04,64.81,64.92,53900.0,63.2932,63.3614,63.1374,63.2445,53900.0
2005-02-09 10:10:00,64.9,64.94,64.5,64.5,75200.0,63.225,63.264,62.8354,62.8354,75200.0
2005-02-09 10:15:00,64.51,64.68,64.43,64.66,81400.0,62.8451,63.0107,62.7672,62.9912,81400.0
2005-02-09 10:20:00,64.65,64.75,64.57,64.61,84400.0,62.9815,63.0789,62.9036,62.9425,84400.0
2005-02-09 10:25:00,64.63,64.65,64.55,64.58,109700.0,62.962,62.9815,62.8841,62.9133,109700.0
2005-02-09 10:30:00,64.58,64.59,64.34,64.48,69300.0,62.9133,62.923,62.6795,62.8159,69300.0
2005-02-09 10:35:00,64.48,64.74,64.44,64.48,66900.0,62.8159,63.0692,62.7769,62.8159,66900.0
2005-02-09 10:40:00,64.48,64.56,64.4,64.4,95700.0,62.8159,62.8938,62.7379,62.7379,95700.0
2005-02-09 10:45:00,64.4,64.52,64.4,64.5,68300.0,62.7379,62.8548,62.7379,62.8354,68300.0
2005-02-09 10:50:00,64.5,64.5,64.28,64.4,62400.0,62.8354,62.8354,62.621,62.7379,62400.0
2005-02-09 10:55:00,64.3,64.32,64.2,64.2,70100.0,62.6405,62.66,62.5431,62.5431,70100.0
2005-02-09 11:00:00,64.2,64.35,64.09,64.26,104400.0,62.5431,62.6892,62.4359,62.6016,104400.0
2005-02-09 11:05:00,64.26,64.4,64.18,64.24,120100.0,62.6016,62.7379,62.5236,62.5821,120100.0
2005-02-09 11:10:00,64.22,64.34,64.18,64.25,77600.0,62.5626,62.6795,62.5236,62.5918,77600.0
2005-02-09 11:15:00,64.24,64.24,64.16,64.19,46700.0,62.5821,62.5821,62.5041,62.5334,46700.0
2005-02-09 11:20:00,64.2,64.2,64.05,64.06,61300.0,62.5431,62.5431,62.397,62.4067,61300.0
2005-02-09 11:25:00,64.06,64.07,63.95,63.97,138600.0,62.4067,62.4165,62.2996,62.319,138600.0
2005-02-09 11:30:00,63.96,64.07,63.95,64.0,77800.0,62.3093,62.4165,62.2996,62.3483,77800.0
2005-02-09 11:35:00,64.0,64.11,64.0,64.08,81200.0,62.3483,62.4554,62.3483,62.4262,81200.0
2005-02-09 11:40:00,64.09,64.22,64.05,64.2,64500.0,62.4359,62.5626,62.397,62.5431,64500.0
2005-02-09 11:45:00,64.21,64.25,64.16,64.18,61600.0,62.5528,62.5918,62.5041,62.5236,61600.0
2005-02-09 11:50:00,64.16,64.21,64.16,64.21,27100.0,62.5041,62.5528,62.5041,62.5528,27100.0
2005-02-09 11:55:00,64.21,64.21,64.14,64.14,25800.0,62.5528,62.5528,62.4847,62.4847,25800.0
2005-02-09 12:00:00,64.13,64.15,63.97,63.99,63400.0,62.4749,62.4944,62.319,62.3385,63400.0
2005-02-09 12:05:00,64.02,64.96,63.94,63.98,50800.0,62.3677,63.2835,62.2898,62.3288,50800.0
2005-02-09 12:10:00,63.98,64.0,63.95,63.95,16700.0,62.3288,62.3483,62.2996,62.2996,16700.0
2005-02-09 12:15:00,63.94,63.96,63.84,63.94,113300.0,62.2898,62.3093,62.1924,62.2898,113300.0
2005-02-09 12:20:00,63.94,63.95,63.9,63.91,50200.0,62.2898,62.2996,62.2508,62.2606,50200.0
2005-02-09 12:25:00,63.91,64.04,63.89,64.01,44000.0,62.2606,62.3872,62.2411,62.358,44000.0
2005-02-09 12:30:00,64.0,64.02,63.94,63.95,35000.0,62.3483,62.3677,62.2898,62.2996,35000.0
2005-02-09 12:35:00,63.95,63.97,63.94,63.94,29700.0,62.2996,62.319,62.2898,62.2898,29700.0
2005-02-09 12:40:00,63.94,63.95,63.9,63.92,22100.0,62.2898,62.2996,62.2508,62.2703,22100.0
2005-02-09 12:45:00,63.94,63.95,63.92,63.93,34900.0,62.2898,62.2996,62.2703,62.2801,34900.0
2005-02-09 12:50:00,63.94,63.95,63.94,63.95,10700.0,62.2898,62.2996,62.2898,62.2996,10700.0
2005-02-09 12:55:00,63.95,63.95,63.91,63.94,14700.0,62.2996,62.2996,62.2606,62.2898,14700.0
2005-02-09 13:00:00,63.94,63.98,63.91,63.97,21300.0,62.2898,62.3288,62.2606,62.319,21300.0
2005-02-09 13:05:00,63.97,63.98,63.88,63.91,25300.0,62.319,62.3288,62.2314,62.2606,25300.0
2005-02-09 13:10:00,63.91,64.15,63.91,64.03,76300.0,62.2606,62.4944,62.2606,62.3775,76300.0
2005-02-09 13:15:00,64.03,64.13,63.93,64.06,73100.0,62.3775,62.4749,62.2801,62.4067,73100.0
2005-02-09 13:20:00,64.09,64.22,64.07,64.21,47400.0,62.4359,62.5626,62.4165,62.5528,47400.0
2005-02-09 13:25:00,64.18,64.48,64.15,64.31,78600.0,62.5236,62.8159,62.4944,62.6503,78600.0
2005-02-09 13:30:00,64.29,64.35,64.2,64.28,30300.0,62.6308,62.6892,62.5431,62.621,30300.0
2005-02-09 13:35:00,64.29,64.34,64.16,64.17,35500.0,62.6308,62.6795,62.5041,62.5139,35500.0
2005-02-09 13:40:00,64.17,64.25,64.15,64.19,28600.0,62.5139,62.5918,62.4944,62.5334,28600.0
2005-02-09 13:45:00,64.2,64.2,64.09,64.09,23800.0,62.5431,62.5431,62.4359,62.4359,23800.0
2005-02-09 13:50:00,64.09,64.18,64.08,64.15,44500.0,62.4359,62.5236,62.4262,62.4944,44500.0
2005-02-09 13:55:00,64.15,64.15,64.0,64.01,9800.0,62.4944,62.4944,62.3483,62.358,9800.0
2005-02-09 14:00:00,64.04,64.06,63.86,63.87,53300.0,62.3872,62.4067,62.2119,62.2216,53300.0
2005-02-09 14:05:00,63.87,63.88,63.55,63.75,145900.0,62.2216,62.2314,61.9099,62.1047,145900.0
2005-02-09 14:10:00,63.74,63.79,63.6,63.7,43500.0,62.095,62.1437,61.9586,62.056,43500.0
2005-02-09 14:15:00,63.69,63.69,63.47,63.47,45800.0,62.0463,62.0463,61.8319,61.8319,45800.0
2005-02-09 14:20:00,63.47,63.62,63.47,63.54,46100.0,61.8319,61.9781,61.8319,61.9001,46100.0
2005-02-09 14:25:00,63.52,63.62,63.36,63.6,75200.0,61.8807,61.9781,61.7248,61.9586,75200.0
2005-02-09 14:30:00,63.6,63.65,63.6,63.63,52100.0,61.9586,62.0073,61.9586,61.9878,52100.0
2005-02-09 14:35:00,63.65,63.76,63.62,63.75,54200.0,62.0073,62.1145,61.9781,62.1047,54200.0
2005-02-09 14:40:00,63.72,63.87,63.7,63.83,50000.0,62.0755,62.2216,62.056,62.1827,50000.0
2005-02-09 14:45:00,63.83,63.83,63.68,63.78,41500.0,62.1827,62.1827,62.0365,62.1339,41500.0
2005-02-09 14:50:00,63.77,63.78,63.68,63.71,32500.0,62.1242,62.1339,62.0365,62.0658,32500.0
2005-02-09 14:55:00,63.71,63.78,63.71,63.74,60800.0,62.0658,62.1339,62.0658,62.095,60800.0
2005-02-09 15:00:00,63.73,63.83,63.52,63.52,52200.0,62.0852,62.1827,61.8807,61.8807,52200.0
2005-02-09 15:05:00,63.52,63.58,63.45,63.49,85600.0,61.8807,61.9391,61.8125,61.8514,85600.0
2005-02-09 15:10:00,63.48,63.53,63.41,63.42,54500.0,61.8417,61.8904,61.7735,61.7832,54500.0
2005-02-09 15:15:00,63.41,63.5,63.39,63.47,45700.0,61.7735,61.8612,61.754,61.8319,45700.0
2005-02-09 15:20:00,63.47,63.71,63.47,63.69,59100.0,61.8319,62.0658,61.8319,62.0463,59100.0
2005-02-09 15:25:00,63.66,63.85,63.66,63.81,33600.0,62.017,62.2021,62.017,62.1632,33600.0
2005-02-09 15:30:00,63.81,63.9,63.68,63.69,53900.0,62.1632,62.2508,62.0365,62.0463,53900.0
2005-02-09 15:35:00,63.69,63.87,63.68,63.74,52500.0,62.0463,62.2216,62.0365,62.095,52500.0
2005-02-09 15:40:00,63.73,63.73,63.55,63.61,33900.0,62.0852,62.0852,61.9099,61.9683,33900.0
2005-02-09 15:45:00,63.6,65.46,63.53,63.55,42100.0,61.9586,63.7706,61.8904,61.9099,42100.0
2005-02-09 15:50:00,63.55,63.64,63.47,63.52,128300.0,61.9099,61.9976,61.8319,61.8807,128300.0
2005-02-09 15:55:00,63.53,63.58,63.39,63.42,123700.0,61.8904,61.9391,61.754,61.7832,123700.0
2005-02-10 09:30:00,61.92,63.04,61.88,62.65,573600.0,60.3219,61.413,60.283,61.0331,573600.0
2005-02-10 09:35:00,62.62,62.7,61.95,61.95,311500.0,61.0039,61.0818,60.3512,60.3512,311500.0
2005-02-10 09:40:00,61.94,62.31,61.94,62.24,333600.0,60.3414,60.7019,60.3414,60.6337,333600.0
2005-02-10 09:45:00,62.25,62.46,62.19,62.19,173300.0,60.6434,60.848,60.585,60.585,173300.0
2005-02-10 09:50:00,62.19,62.3,62.12,62.25,106500.0,60.585,60.6921,60.5168,60.6434,106500.0
2005-02-10 09:55:00,62.24,62.59,62.22,62.59,231500.0,60.6337,60.9747,60.6142,60.9747,231500.0
2005-02-10 10:00:00,62.55,62.75,62.4,62.68,321900.0,60.9357,61.1305,60.7896,61.0623,321900.0
2005-02-10 10:05:00,62.73,62.74,62.55,62.58,211500.0,61.111,61.1208,60.9357,60.9649,211500.0
2005-02-10 10:10:00,62.58,62.7,62.52,62.55,144600.0,60.9649,61.0818,60.9065,60.9357,144600.0
2005-02-10 10:15:00,62.56,62.82,62.56,62.77,86500.0,60.9454,61.1987,60.9454,61.15,86500.0
2005-02-10 10:20:00,62.78,62.84,62.65,62.77,97200.0,61.1598,61.2182,61.0331,61.15,97200.0
2005-02-10 10:25:00,62.74,62.81,62.58,62.66,67600.0,61.1208,61.189,60.9649,61.0428,67600.0
2005-02-10 10:30:00,62.65,62.72,62.55,62.58,66600.0,61.0331,61.1013,60.9357,60.9649,66600.0
2005-02-10 10:35:00,62.58,62.71,62.49,62.64,94800.0,60.9649,61.0916,60.8772,61.0234,94800.0
2005-02-10 10:40:00,62.62,62.68,62.55,62.55,62200.0,61.0039,61.0623,60.9357,60.9357,62200.0
2005-02-10 10:45:00,62.56,63.55,62.51,62.68,111300.0,60.9454,61.9099,60.8967,61.0623,111300.0
2005-02-10 10:50:00,62.69,62.69,62.52,62.56,92100.0,61.0721,61.0721,60.9065,60.9454,92100.0
2005-02-10 10:55:00,62.56,62.66,62.53,62.61,64000.0,60.9454,61.0428,60.9162,60.9941,64000.0
2005-02-10 11:00:00,62.61,62.69,62.58,62.6,63800.0,60.9941,61.0721,60.9649,60.9844,63800.0
2005-02-10 11:05:00,62.62,62.98,62.58,62.86,109500.0,61.0039,61.3546,60.9649,61.2377,109500.0
2005-02-10 11:10:00,62.86,62.89,62.67,62.67,64000.0,61.2377,61.2669,61.0526,61.0526,64000.0
2005-02-10 11:15:00,62.67,62.74,62.45,62.54,164900.0,61.0526,61.1208,60.8383,60.9259,164900.0
2005-02-10 11:20:00,62.52,62.55,62.16,62.18,84000.0,60.9065,60.9357,60.5558,60.5752,84000.0
2005-02-10 11:25:00,62.17,62.66,62.1,62.22,160100.0,60.5655,61.0428,60.4973,60.6142,160100.0
2005-02-10 11:30:00,62.25,62.42,62.2,62.29,43400.0,60.6434,60.809,60.5947,60.6824,43400.0
2005-02-10 11:35:00,62.31,62.42,61.94,62.31,44300.0,60.7019,60.809,60.3414,60.7019,44300.0
2005-02-10 11:40:00,62.3,62.4,62.3,62.36,32700.0,60.6921,60.7896,60.6921,60.7506,32700.0
2005-02-10 11:45:00,62.35,62.38,62.3,62.38,42100.0,60.7408,60.7701,60.6921,60.7701,42100.0
2005-02-10 11:50:00,62.37,62.54,62.33,62.48,82600.0,60.7603,60.9259,60.7214,60.8675,82600.0
2005-02-10 11:55:00,62.45,62.52,62.43,62.46,80600.0,60.8383,60.9065,60.8188,60.848,80600.0
2005-02-10 12:00:00,62.45,62.52,62.43,62.45,43400.0,60.8383,60.9065,60.8188,60.8383,43400.0
2005-02-10 12:05:00,62.45,62.5,62.44,62.49,16800.0,60.8383,60.887,60.8285,60.8772,16800.0
2005-02-10 12:10:00,62.5,62.5,62.49,62.49,17600.0,60.887,60.887,60.8772,60.8772,17600.0
2005-02-10 12:15:00,62.47,62.47,62.37,62.42,23400.0,60.8578,60.8578,60.7603,60.809,23400.0
2005-02-10 12:20:00,62.43,62.5,62.39,62.5,45200.0,60.8188,60.887,60.7798,60.887,45200.0
2005-02-10 12:25:00,62.5,62.5,62.45,62.48,38300.0,60.887,60.887,60.8383,60.8675,38300.0
2005-02-10 12:30:00,62.45,62.5,62.3,62.33,49300.0,60.8383,60.887,60.6921,60.7214,49300.0
2005-02-10 12:35:00,62.31,62.47,62.23,62.43,90000.0,60.7019,60.8578,60.6239,60.8188,90000.0
2005-02-10 12:40:00,62.44,62.5,62.35,62.48,22500.0,60.8285,60.887,60.7408,60.8675,22500.0
2005-02-10 12:45:00,62.46,62.5,62.35,62.35,24600.0,60.848,60.887,60.7408,60.7408,24600.0
2005-02-10 12:50:00,62.35,62.6,62.34,62.6,70900.0,60.7408,60.9844,60.7311,60.9844,70900.0
2005-02-10 12:55:00,62.6,62.62,62.45,62.59,91300.0,60.9844,61.0039,60.8383,60.9747,91300.0
2005-02-10 13:00:00,62.56,62.6,62.53,62.59,84100.0,60.9454,60.9844,60.9162,60.9747,84100.0
2005-02-10 13:05:00,62.61,62.66,62.58,62.64,88000.0,60.9941,61.0428,60.9649,61.0234,88000.0
2005-02-10 13:10:00,62.63,62.65,62.59,62.59,57500.0,61.0136,61.0331,60.9747,60.9747,57500.0
2005-02-10 13:15:00,62.6,62.6,62.57,62.6,24500.0,60.9844,60.9844,60.9552,60.9844,24500.0
2005-02-10 13:20:00,62.59,62.61,62.52,62.54,61600.0,60.9747,60.9941,60.9065,60.9259,61600.0
2005-02-10 13:25:00,62.56,62.8,62.54,62.79,107000.0,60.9454,61.1792,60.9259,61.1695,107000.0
2005-02-10 13:30:00,62.74,62.79,62.59,62.69,57600.0,61.1208,61.1695,60.9747,61.0721,57600.0
2005-02-10 13:35:00,62.69,62.7,62.49,62.52,37400.0,61.0721,61.0818,60.8772,60.9065,37400.0
2005-02-10 13:40:00,62.52,62.56,62.38,62.52,53300.0,60.9065,60.9454,60.7701,60.9065,53300.0
2005-02-10 13:45:00,62.53,62.58,62.47,62.54,30100.0,60.9162,60.9649,60.8578,60.9259,30100.0
2005-02-10 13:50:00,62.55,62.58,62.48,62.56,44300.0,60.9357,60.9649,60.8675,60.9454,44300.0
2005-02-10 13:55:00,62.59,62.68,62.58,62.65,50900.0,60.9747,61.0623,60.9649,61.0331,50900.0
2005-02-10 14:00:00,62.65,62.7,62.5,62.5,45600.0,61.0331,61.0818,60.887,60.887,45600.0
2005-02-10 14:05:00,62.5,62.58,62.45,62.48,47400.0,60.887,60.9649,60.8383,60.8675,47400.0
2005-02-10 14:10:00,62.47,62.49,62.14,62.2,72900.0,60.8578,60.8772,60.5363,60.5947,72900.0
2005-02-10 14:15:00,62.24,62.25,62.0,62.09,103100.0,60.6337,60.6434,60.3999,60.4876,103100.0
2005-02-10 14:20:00,62.09,62.38,62.05,62.28,122900.0,60.4876,60.7701,60.4486,60.6727,122900.0
2005-02-10 14:25:00,62.28,62.34,62.25,62.26,35900.0,60.6727,60.7311,60.6434,60.6532,35900.0
2005-02-10 14:30:00,62.22,62.33,62.16,62.21,72100.0,60.6142,60.7214,60.5558,60.6045,72100.0
2005-02-10 14:35:00,62.22,62.3,62.16,62.27,64100.0,60.6142,60.6921,60.5558,60.6629,64100.0
2005-02-10 14:40:00,62.27,62.34,62.04,62.11,63200.0,60.6629,60.7311,60.4389,60.507,63200.0
2005-02-10 14:45:00,62.1,62.2,62.04,62.19,54800.0,60.4973,60.5947,60.4389,60.585,54800.0
2005-02-10 14:50:00,62.2,62.27,61.97,62.07,87300.0,60.5947,60.6629,60.3707,60.4681,87300.0
2005-02-10 14:55:00,62.07,62.17,62.0,62.0,88100.0,60.4681,60.5655,60.3999,60.3999,88100.0
2005-02-10 15:00:00,62.0,62.19,62.0,62.19,90200.0,60.3999,60.585,60.3999,60.585,90200.0
2005-02-10 15:05:00,62.21,62.4,62.14,62.35,32600.0,60.6045,60.7896,60.5363,60.7408,32600.0
2005-02-10 15:10:00,62.33,62.38,62.29,62.33,26900.0,60.7214,60.7701,60.6824,60.7214,26900.0
2005-02-10 15:15:00,62.32,62.37,62.27,62.37,61400.0,60.7116,60.7603,60.6629,60.7603,61400.0
2005-02-10 15:20:00,62.37,62.6,62.32,62.59,65100.0,60.7603,60.9844,60.7116,60.9747,65100.0
2005-02-10 15:25:00,62.58,62.88,62.56,62.83,71100.0,60.9649,61.2572,60.9454,61.2085,71100.0
2005-02-10 15:30:00,62.83,62.85,62.58,62.84,56400.0,61.2085,61.2279,60.9649,61.2182,56400.0
2005-02-10 15:35:00,62.83,62.88,62.68,62.69,109000.0,61.2085,61.2572,61.0623,61.0721,109000.0
2005-02-10 15:40:00,62.7,62.74,62.46,62.61,112800.0,61.0818,61.1208,60.848,60.9941,112800.0
2005-02-10 15:45:00,62.6,62.61,62.51,62.55,67000.0,60.9844,60.9941,60.8967,60.9357,67000.0
2005-02-10 15:50:00,62.56,62.56,62.47,62.53,35200.0,60.9454,60.9454,60.8578,60.9162,35200.0
2005-02-10 15:55:00,62.51,62.68,62.48,62.6,147800.0,60.8967,61.0623,60.8675,60.9844,147800.0
2005-02-11 09:30:00,62.55,62.87,62.3,62.3,101000.0,60.9357,61.2474,60.6921,60.6921,101000.0
2005-02-11 09:35:00,62.29,62.42,62.17,62.34,75100.0,60.6824,60.809,60.5655,60.7311,75100.0
2005-02-11 09:40:00,62.34,62.36,62.16,62.19,49200.0,60.7311,60.7506,60.5558,60.585,49200.0
2005-02-11 09:45:00,62.19,62.25,62.03,62.08,69900.0,60.585,60.6434,60.4291,60.4778,69900.0
2005-02-11 09:50:00,62.12,62.2,62.04,62.15,37600.0,60.5168,60.5947,60.4389,60.546,37600.0
2005-02-11 09:55:00,62.15,62.23,62.13,62.15,46400.0,60.546,60.6239,60.5265,60.546,46400.0
2005-02-11 10:00:00,62.14,62.19,62.1,62.13,20500.0,60.5363,60.585,60.4973,60.5265,20500.0
2005-02-11 10:05:00,62.16,62.17,62.05,62.09,22700.0,60.5558,60.5655,60.4486,60.4876,22700.0
2005-02-11 10:10:00,62.09,62.19,62.05,62.16,33800.0,60.4876,60.585,60.4486,60.5558,33800.0
2005-02-11 10:15:00,62.16,62.33,62.16,62.26,49300.0,60.5558,60.7214,60.5558,60.6532,49300.0
2005-02-11 10:20:00,62.27,62.27,62.11,62.21,17100.0,60.6629,60.6629,60.507,60.6045,17100.0
2005-02-11 10:25:00,62.17,62.35,62.11,62.17,78400.0,60.5655,60.7408,60.507,60.5655,78400.0
2005-02-11 10:30:00,62.2,62.2,62.11,62.16,27300.0,60.5947,60.5947,60.507,60.5558,27300.0
2005-02-11 10:35:00,62.19,62.35,62.11,62.2,48300.0,60.585,60.7408,60.507,60.5947,48300.0
2005-02-11 10:40:00,62.2,62.31,62.13,62.25,41600.0,60.5947,60.7019,60.5265,60.6434,41600.0
2005-02-11 10:45:00,62.25,62.35,62.2,62.3,57200.0,60.6434,60.7408,60.5947,60.6921,57200.0
2005-02-11 10:50:00,62.3,62.34,62.26,62.34,34400.0,60.6921,60.7311,60.6532,60.7311,34400.0
2005-02-11 10:55:00,62.34,62.45,62.34,62.38,13900.0,60.7311,60.8383,60.7311,60.7701,13900.0
2005-02-11 11:00:00,62.4,62.9,62.4,62.86,36000.0,60.7896,61.2767,60.7896,61.2377,36000.0
2005-02-11 11:05:00,62.9,62.99,62.54,62.79,92000.0,61.2767,61.3643,60.9259,61.1695,92000.0
2005-02-11 11:10:00,62.83,63.31,62.83,63.13,75600.0,61.2085,61.6761,61.2085,61.5007,75600.0
2005-02-11 11:15:00,63.13,63.23,63.1,63.18,89200.0,61.5007,61.5981,61.4715,61.5494,89200.0
2005-02-11 11:20:00,63.18,63.19,63.0,63.02,36700.0,61.5494,61.5592,61.3741,61.3936,36700.0
2005-02-11 11:25:00,63.02,63.49,63.02,63.38,85800.0,61.3936,61.8514,61.3936,61.7443,85800.0
2005-02-11 11:30:00,63.38,63.41,62.95,63.1,68900.0,61.7443,61.7735,61.3254,61.4715,68900.0
2005-02-11 11:35:00,63.06,63.08,62.78,62.85,46100.0,61.4325,61.452,61.1598,61.2279,46100.0
2005-02-11 11:40:00,62.84,63.0,62.73,62.97,30600.0,61.2182,61.3741,61.111,61.3448,30600.0
2005-02-11 11:45:00,62.97,63.03,62.94,63.0,47100.0,61.3448,61.4033,61.3156,61.3741,47100.0
2005-02-11 11:50:00,63.0,63.06,62.95,63.03,38800.0,61.3741,61.4325,61.3254,61.4033,38800.0
2005-02-11 11:55:00,63.05,63.17,63.04,63.14,32900.0,61.4228,61.5397,61.413,61.5105,32900.0
2005-02-11 12:00:00,63.14,63.44,63.13,63.38,31300.0,61.5105,61.8027,61.5007,61.7443,31300.0
2005-02-11 12:05:00,63.38,63.39,63.29,63.3,29900.0,61.7443,61.754,61.6566,61.6663,29900.0
2005-02-11 12:10:00,63.3,63.3,63.03,63.2,40600.0,61.6663,61.6663,61.4033,61.5689,40600.0
2005-02-11 12:15:00,63.16,63.18,63.07,63.17,19700.0,61.5299,61.5494,61.4423,61.5397,19700.0
2005-02-11 12:20:00,63.14,63.4,63.13,63.26,34100.0,61.5105,61.7638,61.5007,61.6274,34100.0
2005-02-11 12:25:00,63.24,63.49,63.21,63.24,28000.0,61.6079,61.8514,61.5787,61.6079,28000.0
2005-02-11 12:30:00,63.26,63.34,63.21,63.34,17100.0,61.6274,61.7053,61.5787,61.7053,17100.0
2005-02-11 12:35:00,63.34,63.63,63.32,63.58,45300.0,61.7053,61.9878,61.6858,61.9391,45300.0
2005-02-11 12:40:00,63.52,63.61,63.49,63.55,16000.0,61.8807,61.9683,61.8514,61.9099,16000.0
2005-02-11 12:45:00,63.55,63.56,63.5,63.53,17900.0,61.9099,61.9196,61.8612,61.8904,17900.0
2005-02-11 12:50:00,63.52,63.6,63.48,63.5,31900.0,61.8807,61.9586,61.8417,61.8612,31900.0
2005-02-11 12:55:00,63.48,63.71,63.47,63.7,25700.0,61.8417,62.0658,61.8319,62.056,25700.0
2005-02-11 13:00:00,63.68,63.69,63.54,63.6,18300.0,62.0365,62.0463,61.9001,61.9586,18300.0
2005-02-11 13:05:00,63.62,63.7,63.5,63.53,64400.0,61.9781,62.056,61.8612,61.8904,64400.0
2005-02-11 13:10:00,63.53,63.6,63.5,63.51,41200.0,61.8904,61.9586,61.8612,61.8709,41200.0
2005-02-11 13:15:00,63.5,63.54,63.42,63.45,31000.0,61.8612,61.9001,61.7832,61.8125,31000.0
2005-02-11 13:20:00,63.45,63.52,63.42,63.44,27600.0,61.8125,61.8807,61.7832,61.8027,27600.0
2005-02-11 13:25:00,63.46,63.46,63.2,63.21,35800.0,61.8222,61.8222,61.5689,61.5787,35800.0
2005-02-11 13:30:00,63.21,63.28,63.21,63.27,20600.0,61.5787,61.6468,61.5787,61.6371,20600.0
2005-02-11 13:35:00,63.3,63.4,63.27,63.4,34600.0,61.6663,61.7638,61.6371,61.7638,34600.0
2005-02-11 13:40:00,63.4,63.54,63.4,63.51,6500.0,61.7638,61.9001,61.7638,61.8709,6500.0
2005-02-11 13:45:00,63.48,63.54,63.45,63.46,6900.0,61.8417,61.9001,61.8125,61.8222,6900.0
2005-02-11 13:50:00,63.45,63.8,63.42,63.8,35000.0,61.8125,62.1534,61.7832,62.1534,35000.0
2005-02-11 13:55:00,63.78,63.84,63.74,63.77,41500.0,62.1339,62.1924,62.095,62.1242,41500.0
2005-02-11 14:00:00,63.77,63.77,63.35,63.36,27200.0,62.1242,62.1242,61.715,61.7248,27200.0
2005-02-11 14:05:00,63.38,63.4,63.24,63.36,42500.0,61.7443,61.7638,61.6079,61.7248,42500.0
2005-02-11 14:10:00,63.38,63.47,63.34,63.45,58900.0,61.7443,61.8319,61.7053,61.8125,58900.0
2005-02-11 14:15:00,63.45,63.55,63.42,63.54,12400.0,61.8125,61.9099,61.7832,61.9001,12400.0
2005-02-11 14:20:00,63.53,63.7,63.47,63.47,27900.0,61.8904,62.056,61.8319,61.8319,27900.0
2005-02-11 14:25:00,63.48,63.48,63.15,63.26,84700.0,61.8417,61.8417,61.5202,61.6274,84700.0
2005-02-11 14:30:00,63.27,63.44,63.22,63.27,38600.0,61.6371,61.8027,61.5884,61.6371,38600.0
2005-02-11 14:35:00,63.27,63.29,63.18,63.26,46000.0,61.6371,61.6566,61.5494,61.6274,46000.0
2005-02-11 14:40:00,63.24,63.48,63.23,63.48,45300.0,61.6079,61.8417,61.5981,61.8417,45300.0
2005-02-11 14:45:00,63.49,63.55,63.45,63.45,15200.0,61.8514,61.9099,61.8125,61.8125,15200.0
2005-02-11 14:50:00,63.45,63.62,63.44,63.51,29900.0,61.8125,61.9781,61.8027,61.8709,29900.0
2005-02-11 14:55:00,63.52,63.53,63.47,63.47,18700.0,61.8807,61.8904,61.8319,61.8319,18700.0
2005-02-11 15:00:00,63.47,63.47,63.3,63.37,23400.0,61.8319,61.8319,61.6663,61.7345,23400.0
2005-02-11 15:05:00,63.34,63.35,63.31,63.35,8700.0,61.7053,61.715,61.6761,61.715,8700.0
2005-02-11 15:10:00,63.36,63.45,63.35,63.38,24900.0,61.7248,61.8125,61.715,61.7443,24900.0
2005-02-11 15:15:00,63.36,63.44,63.35,63.42,10200.0,61.7248,61.8027,61.715,61.7832,10200.0
2005-02-11 15:20:00,63.41,63.51,63.39,63.49,22300.0,61.7735,61.8709,61.754,61.8514,22300.0
2005-02-11 15:25:00,63.48,63.48,63.38,63.42,27900.0,61.8417,61.8417,61.7443,61.7832,27900.0
2005-02-11 15:30:00,63.39,63.39,63.33,63.34,12600.0,61.754,61.754,61.6956,61.7053,12600.0
2005-02-11 15:35:00,63.33,63.33,63.24,63.27,15200.0,61.6956,61.6956,61.6079,61.6371,15200.0
2005-02-11 15:40:00,63.27,63.41,63.26,63.38,23000.0,61.6371,61.7735,61.6274,61.7443,23000.0
2005-02-11 15:45:00,63.33,63.37,63.28,63.29,34200.0,61.6956,61.7345,61.6468,61.6566,34200.0
2005-02-11 15:50:00,63.27,63.35,63.15,63.34,45600.0,61.6371,61.715,61.5202,61.7053,45600.0
2005-02-11 15:55:00,63.3,63.32,63.11,63.3,55800.0,61.6663,61.6858,61.4812,61.6663,55800.0
2005-02-14 09:30:00,63.4,63.76,63.39,63.76,79900.0,61.7638,62.1145,61.754,62.1145,79900.0
2005-02-14 09:35:00,63.78,64.15,63.65,63.65,103800.0,62.1339,62.4944,62.0073,62.0073,103800.0
2005-02-14 09:40:00,63.65,64.25,63.65,63.99,83300.0,62.0073,62.5918,62.0073,62.3385,83300.0
2005-02-14 09:45:00,63.96,64.11,63.82,63.94,159900.0,62.3093,62.4554,62.1729,62.2898,159900.0
2005-02-14 09:50:00,64.0,64.11,63.9,64.03,59300.0,62.3483,62.4554,62.2508,62.3775,59300.0
2005-02-14 09:55:00,64.02,64.03,63.8,63.9,54600.0,62.3677,62.3775,62.1534,62.2508,54600.0
2005-02-14 10:00:00,63.89,63.91,63.72,63.87,54900.0,62.2411,62.2606,62.0755,62.2216,54900.0
2005-02-14 10:05:00,63.87,63.93,63.72,63.86,22900.0,62.2216,62.2801,62.0755,62.2119,22900.0
2005-02-14 10:10:00,63.86,64.2,63.82,64.14,96900.0,62.2119,62.5431,62.1729,62.4847,96900.0
2005-02-14 10:15:00,64.15,64.18,63.95,64.15,82700.0,62.4944,62.5236,62.2996,62.4944,82700.0
2005-02-14 10:20:00,64.12,64.3,64.03,64.23,68400.0,62.4652,62.6405,62.3775,62.5723,68400.0
2005-02-14 10:25:00,64.24,64.3,64.15,64.2,59000.0,62.5821,62.6405,62.4944,62.5431,59000.0
2005-02-14 10:30:00,64.21,64.35,64.21,64.35,30400.0,62.5528,62.6892,62.5528,62.6892,30400.0
2005-02-14 10:35:00,64.35,64.35,64.26,64.28,45000.0,62.6892,62.6892,62.6016,62.621,45000.0
2005-02-14 10:40:00,64.3,64.45,64.3,64.34,37300.0,62.6405,62.7867,62.6405,62.6795,37300.0
2005-02-14 10:45:00,64.33,64.45,64.25,64.26,58100.0,62.6697,62.7867,62.5918,62.6016,58100.0
2005-02-14 10:50:00,64.26,64.34,64.14,64.15,21800.0,62.6016,62.6795,62.4847,62.4944,21800.0
2005-02-14 10:55:00,64.16,64.16,63.78,63.78,94400.0,62.5041,62.5041,62.1339,62.1339,94400.0
2005-02-14 11:00:00,63.78,63.85,63.41,63.42,60400.0,62.1339,62.2021,61.7735,61.7832,60400.0
2005-02-14 11:05:00,63.44,63.74,63.4,63.74,70900.0,61.8027,62.095,61.7638,62.095,70900.0
2005-02-14 11:10:00,63.7,63.86,63.69,63.79,22300.0,62.056,62.2119,62.0463,62.1437,22300.0
2005-02-14 11:15:00,63.78,63.8,63.66,63.72,19600.0,62.1339,62.1534,62.017,62.0755,19600.0
2005-02-14 11:20:00,63.74,63.76,63.6,63.76,22100.0,62.095,62.1145,61.9586,62.1145,22100.0
2005-02-14 11:25:00,63.76,63.76,63.34,63.37,45900.0,62.1145,62.1145,61.7053,61.7345,45900.0
2005-02-14 11:30:00,63.37,63.4,63.25,63.4,27600.0,61.7345,61.7638,61.6176,61.7638,27600.0
2005-02-14 11:35:00,63.4,63.7,63.39,63.7,29100.0,61.7638,62.056,61.754,62.056,29100.0
2005-02-14 11:40:00,63.69,63.75,63.67,63.73,32400.0,62.0463,62.1047,62.0268,62.0852,32400.0
2005-02-14 11:45:00,63.74,63.74,63.62,63.65,27600.0,62.095,62.095,61.9781,62.0073,27600.0
2005-02-14 11:50:00,63.65,63.66,63.58,63.65,30800.0,62.0073,62.017,61.9391,62.0073,30800.0
2005-02-14 11:55:00,63.64,63.67,63.64,63.67,7500.0,61.9976,62.0268,61.9976,62.0268,7500.0
2005-02-14 12:00:00,63.64,63.67,63.54,63.59,10000.0,61.9976,62.0268,61.9001,61.9488,10000.0
2005-02-14 12:05:00,63.59,63.66,63.56,63.59,21300.0,61.9488,62.017,61.9196,61.9488,21300.0
2005-02-14 12:10:00,63.6,63.65,63.59,63.64,16200.0,61.9586,62.0073,61.9488,61.9976,16200.0
2005-02-14 12:15:00,63.64,63.69,63.63,63.65,23100.0,61.9976,62.0463,61.9878,62.0073,23100.0
2005-02-14 12:20:00,63.69,63.71,63.64,63.64,12200.0,62.0463,62.0658,61.9976,61.9976,12200.0
2005-02-14 12:25:00,63.63,63.66,63.6,63.61,12500.0,61.9878,62.017,61.9586,61.9683,12500.0
2005-02-14 12:30:00,63.6,63.65,63.59,63.62,9800.0,61.9586,62.0073,61.9488,61.9781,9800.0
2005-02-14 12:35:00,63.64,63.64,63.43,63.48,23400.0,61.9976,61.9976,61.793,61.8417,23400.0
2005-02-14 12:40:00,63.48,63.54,63.43,63.54,17400.0,61.8417,61.9001,61.793,61.9001,17400.0
2005-02-14 12:45:00,63.54,63.54,63.44,63.44,10700.0,61.9001,61.9001,61.8027,61.8027,10700.0
2005-02-14 12:50:00,63.44,63.53,63.44,63.53,5900.0,61.8027,61.8904,61.8027,61.8904,5900.0
2005-02-14 12:55:00,63.55,63.58,63.52,63.57,8200.0,61.9099,61.9391,61.8807,61.9294,8200.0
2005-02-14 13:00:00,63.56,63.56,63.43,63.48,21400.0,61.9196,61.9196,61.793,61.8417,21400.0
2005-02-14 13:05:00,63.48,63.52,63.48,63.49,20400.0,61.8417,61.8807,61.8417,61.8514,20400.0
2005-02-14 13:10:00,63.48,63.48,63.45,63.46,6000.0,61.8417,61.8417,61.8125,61.8222,6000.0
2005-02-14 13:15:00,63.47,63.49,63.44,63.48,26200.0,61.8319,61.8514,61.8027,61.8417,26200.0
2005-02-14 13:20:00,63.48,63.49,63.45,63.45,8600.0,61.8417,61.8514,61.8125,61.8125,8600.0
2005-02-14 13:25:00,63.47,63.52,63.46,63.48,37300.0,61.8319,61.8807,61.8222,61.8417,37300.0
2005-02-14 13:30:00,63.48,63.52,63.46,63.52,15600.0,61.8417,61.8807,61.8222,61.8807,15600.0
2005-02-14 13:35:00,63.5,63.52,63.47,63.51,33900.0,61.8612,61.8807,61.8319,61.8709,33900.0
2005-02-14 13:40:00,63.51,63.52,63.47,63.48,9500.0,61.8709,61.8807,61.8319,61.8417,9500.0
2005-02-14 13:45:00,63.49,63.52,63.48,63.5,9300.0,61.8514,61.8807,61.8417,61.8612,9300.0
2005-02-14 13:50:00,63.49,63.53,63.49,63.5,32500.0,61.8514,61.8904,61.8514,61.8612,32500.0
2005-02-14 13:55:00,63.51,63.51,63.37,63.42,18400.0,61.8709,61.8709,61.7345,61.7832,18400.0
2005-02-14 14:00:00,63.37,63.4,63.3,63.38,19900.0,61.7345,61.7638,61.6663,61.7443,19900.0
2005-02-14 14:05:00,63.38,63.55,63.31,63.32,31200.0,61.7443,61.9099,61.6761,61.6858,31200.0
2005-02-14 14:10:00,63.33,63.39,63.32,63.38,5900.0,61.6956,61.754,61.6858,61.7443,5900.0
2005-02-14 14:15:00,63.38,63.46,63.37,63.37,12600.0,61.7443,61.8222,61.7345,61.7345,12600.0
2005-02-14 14:20:00,63.4,63.5,63.35,63.46,14800.0,61.7638,61.8612,61.715,61.8222,14800.0
2005-02-14 14:25:00,63.44,63.48,63.43,63.43,12000.0,61.8027,61.8417,61.793,61.793,12000.0
2005-02-14 14:30:00,63.48,63.49,63.44,63.46,8700.0,61.8417,61.8514,61.8027,61.8222,8700.0
2005-02-14 14:35:00,63.46,63.51,63.36,63.46,16800.0,61.8222,61.8709,61.7248,61.8222,16800.0
2005-02-14 14:40:00,63.44,63.45,63.35,63.42,18600.0,61.8027,61.8125,61.715,61.7832,18600.0
2005-02-14 14:45:00,63.46,63.51,63.42,63.43,23900.0,61.8222,61.8709,61.7832,61.793,23900.0
2005-02-14 14:50:00,63.43,63.46,63.39,63.41,14300.0,61.793,61.8222,61.754,61.7735,14300.0
2005-02-14 14:55:00,63.41,63.48,63.37,63.42,19200.0,61.7735,61.8417,61.7345,61.7832,19200.0
2005-02-14 15:00:00,63.41,63.41,63.32,63.33,29600.0,61.7735,61.7735,61.6858,61.6956,29600.0
2005-02-14 15:05:00,63.3,63.33,63.12,63.13,52300.0,61.6663,61.6956,61.491,61.5007,52300.0
2005-02-14 15:10:00,63.13,63.2,63.12,63.15,33600.0,61.5007,61.5689,61.491,61.5202,33600.0
2005-02-14 15:15:00,63.15,63.28,63.14,63.26,57300.0,61.5202,61.6468,61.5105,61.6274,57300.0
2005-02-14 15:20:00,63.27,63.27,63.07,63.09,51400.0,61.6371,61.6371,61.4423,61.4618,51400.0
2005-02-14 15:25:00,63.07,63.2,63.07,63.2,43700.0,61.4423,61.5689,61.4423,61.5689,43700.0
2005-02-14 15:30:00,63.19,63.31,63.19,63.31,44000.0,61.5592,61.6761,61.5592,61.6761,44000.0
2005-02-14 15:35:00,63.31,63.31,63.24,63.26,21700.0,61.6761,61.6761,61.6079,61.6274,21700.0
2005-02-14 15:40:00,63.26,63.37,63.24,63.33,63100.0,61.6274,61.7345,61.6079,61.6956,63100.0
2005-02-14 15:45:00,63.33,63.33,63.25,63.26,46400.0,61.6956,61.6956,61.6176,61.6274,46400.0
2005-02-14 15:50:00,63.28,63.36,63.27,63.3,66200.0,61.6468,61.7248,61.6371,61.6663,66200.0
2005-02-14 15:55:00,63.29,63.32,63.23,63.25,96600.0,61.6566,61.6858,61.5981,61.6176,96600.0
2005-02-15 09:30:00,63.41,63.61,62.66,62.82,71900.0,61.7735,61.9683,61.0428,61.1987,71900.0
2005-02-15 09:35:00,62.75,63.29,62.75,63.29,89000.0,61.1305,61.6566,61.1305,61.6566,89000.0
2005-02-15 09:40:00,63.27,63.27,63.05,63.22,41400.0,61.6371,61.6371,61.4228,61.5884,41400.0
2005-02-15 09:45:00,63.19,63.72,63.19,63.57,65300.0,61.5592,62.0755,61.5592,61.9294,65300.0
2005-02-15 09:50:00,63.61,63.62,63.28,63.3,30900.0,61.9683,61.9781,61.6468,61.6663,30900.0
2005-02-15 09:55:00,63.31,63.44,63.3,63.34,28900.0,61.6761,61.8027,61.6663,61.7053,28900.0
2005-02-15 10:00:00,63.31,63.36,62.89,63.05,35500.0,61.6761,61.7248,61.2669,61.4228,35500.0
2005-02-15 10:05:00,63.05,63.23,63.01,63.17,30100.0,61.4228,61.5981,61.3838,61.5397,30100.0
2005-02-15 10:10:00,63.19,63.35,63.19,63.33,27800.0,61.5592,61.715,61.5592,61.6956,27800.0
2005-02-15 10:15:00,63.33,63.39,63.11,63.39,27200.0,61.6956,61.754,61.4812,61.754,27200.0
2005-02-15 10:20:00,63.4,63.55,63.38,63.55,19600.0,61.7638,61.9099,61.7443,61.9099,19600.0
2005-02-15 10:25:00,63.54,63.55,63.44,63.48,28900.0,61.9001,61.9099,61.8027,61.8417,28900.0
2005-02-15 10:30:00,63.49,63.86,63.49,63.68,47500.0,61.8514,62.2119,61.8514,62.0365,47500.0
2005-02-15 10:35:00,63.7,64.25,63.68,64.08,91400.0,62.056,62.5918,62.0365,62.4262,91400.0
2005-02-15 10:40:00,64.09,64.17,64.0,64.03,46300.0,62.4359,62.5139,62.3483,62.3775,46300.0
2005-02-15 10:45:00,64.03,64.23,64.02,64.17,32100.0,62.3775,62.5723,62.3677,62.5139,32100.0
2005-02-15 10:50:00,64.2,64.49,64.2,64.43,88200.0,62.5431,62.8256,62.5431,62.7672,88200.0
2005-02-15 10:55:00,64.43,64.58,64.33,64.47,99800.0,62.7672,62.9133,62.6697,62.8061,99800.0
2005-02-15 11:00:00,64.49,64.75,64.47,64.7,71400.0,62.8256,63.0789,62.8061,63.0302,71400.0
2005-02-15 11:05:00,64.69,64.8,64.55,64.6,51500.0,63.0205,63.1276,62.8841,62.9328,51500.0
2005-02-15 11:10:00,64.6,64.84,64.57,64.83,58400.0,62.9328,63.1666,62.9036,63.1568,58400.0
2005-02-15 11:15:00,64.84,65.25,64.84,65.2,139800.0,63.1666,63.566,63.1666,63.5173,139800.0
2005-02-15 11:20:00,65.17,65.2,64.83,64.91,129600.0,63.4881,63.5173,63.1568,63.2348,129600.0
2005-02-15 11:25:00,64.89,64.99,64.61,64.63,89700.0,63.2153,63.3127,62.9425,62.962,89700.0
2005-02-15 11:30:00,64.63,64.69,64.61,64.63,28100.0,62.962,63.0205,62.9425,62.962,28100.0
2005-02-15 11:35:00,64.63,64.65,64.61,64.64,27100.0,62.962,62.9815,62.9425,62.9717,27100.0
2005-02-15 11:40:00,64.61,64.78,64.61,64.76,19300.0,62.9425,63.1081,62.9425,63.0887,19300.0
2005-02-15 11:45:00,64.78,64.93,64.78,64.93,42700.0,63.1081,63.2543,63.1081,63.2543,42700.0
2005-02-15 11:50:00,64.91,65.0,64.9,65.0,23200.0,63.2348,63.3225,63.225,63.3225,23200.0
2005-02-15 11:55:00,65.0,65.05,64.95,64.99,27600.0,63.3225,63.3712,63.2737,63.3127,27600.0
2005-02-15 12:00:00,64.98,64.98,64.9,64.92,20200.0,63.303,63.303,63.225,63.2445,20200.0
2005-02-15 12:05:00,64.91,64.91,64.85,64.88,26200.0,63.2348,63.2348,63.1763,63.2056,26200.0
2005-02-15 12:10:00,64.87,64.92,64.86,64.9,13700.0,63.1958,63.2445,63.1861,63.225,13700.0
2005-02-15 12:15:00,64.9,64.99,64.87,64.99,27000.0,63.225,63.3127,63.1958,63.3127,27000.0
2005-02-15 12:20:00,64.99,65.0,64.9,64.9,16100.0,63.3127,63.3225,63.225,63.225,16100.0
2005-02-15 12:25:00,64.9,64.9,64.84,64.88,19700.0,63.225,63.225,63.1666,63.2056,19700.0
2005-02-15 12:30:00,64.9,65.0,64.89,64.99,21100.0,63.225,63.3225,63.2153,63.3127,21100.0
2005-02-15 12:35:00,64.99,65.0,64.92,64.93,9800.0,63.3127,63.3225,63.2445,63.2543,9800.0
2005-02-15 12:40:00,64.94,64.94,64.93,64.94,7800.0,63.264,63.264,63.2543,63.264,7800.0
2005-02-15 12:45:00,64.93,65.0,64.9,64.99,11400.0,63.2543,63.3225,63.225,63.3127,11400.0
2005-02-15 12:50:00,64.98,64.99,64.86,64.92,25900.0,63.303,63.3127,63.1861,63.2445,25900.0
2005-02-15 12:55:00,64.92,64.95,64.76,64.78,25300.0,63.2445,63.2737,63.0887,63.1081,25300.0
2005-02-15 13:00:00,64.8,64.85,64.73,64.79,21500.0,63.1276,63.1763,63.0594,63.1179,21500.0
2005-02-15 13:05:00,64.79,64.81,64.57,64.67,27200.0,63.1179,63.1374,62.9036,63.001,27200.0
2005-02-15 13:10:00,64.62,64.7,64.51,64.61,30000.0,62.9523,63.0302,62.8451,62.9425,30000.0
2005-02-15 13:15:00,64.56,64.67,64.54,64.64,15900.0,62.8938,63.001,62.8743,62.9717,15900.0
2005-02-15 13:20:00,64.65,64.65,64.52,64.63,12000.0,62.9815,62.9815,62.8548,62.962,12000.0
2005-02-15 13:25:00,64.63,64.73,64.2,64.2,45800.0,62.962,63.0594,62.5431,62.5431,45800.0
2005-02-15 13:30:00,64.18,64.2,63.57,63.88,101100.0,62.5236,62.5431,61.9294,62.2314,101100.0
2005-02-15 13:35:00,63.87,63.95,63.79,63.93,47100.0,62.2216,62.2996,62.1437,62.2801,47100.0
2005-02-15 13:40:00,63.95,64.08,63.87,64.03,26600.0,62.2996,62.4262,62.2216,62.3775,26600.0
2005-02-15 13:45:00,64.09,64.16,63.86,63.97,37700.0,62.4359,62.5041,62.2119,62.319,37700.0
2005-02-15 13:50:00,63.97,64.0,63.87,63.91,30300.0,62.319,62.3483,62.2216,62.2606,30300.0
2005-02-15 13:55:00,63.9,64.04,63.77,63.94,53700.0,62.2508,62.3872,62.1242,62.2898,53700.0
2005-02-15 14:00:00,63.94,64.02,63.78,63.82,36200.0,62.2898,62.3677,62.1339,62.1729,36200.0
2005-02-15 14:05:00,63.86,63.92,63.8,63.86,33600.0,62.2119,62.2703,62.1534,62.2119,33600.0
2005-02-15 14:10:00,63.86,64.03,63.83,64.02,35700.0,62.2119,62.3775,62.1827,62.3677,35700.0
2005-02-15 14:15:00,64.03,64.03,63.7,63.85,53300.0,62.3775,62.3775,62.056,62.2021,53300.0
2005-02-15 14:20:00,63.84,63.96,63.82,63.94,17600.0,62.1924,62.3093,62.1729,62.2898,17600.0
2005-02-15 14:25:00,63.92,64.2,63.92,64.18,39400.0,62.2703,62.5431,62.2703,62.5236,39400.0
2005-02-15 14:30:00,64.19,64.24,64.07,64.1,31700.0,62.5334,62.5821,62.4165,62.4457,31700.0
2005-02-15 14:35:00,64.09,64.3,64.09,64.25,31000.0,62.4359,62.6405,62.4359,62.5918,31000.0
2005-02-15 14:40:00,64.28,64.37,64.25,64.37,16300.0,62.621,62.7087,62.5918,62.7087,16300.0
2005-02-15 14:45:00,64.35,64.37,64.29,64.36,16300.0,62.6892,62.7087,62.6308,62.699,16300.0
2005-02-15 14:50:00,64.36,64.42,64.33,64.41,17600.0,62.699,62.7574,62.6697,62.7477,17600.0
2005-02-15 14:55:00,64.41,64.49,64.41,64.43,46400.0,62.7477,62.8256,62.7477,62.7672,46400.0
2005-02-15 15:00:00,64.43,64.44,64.31,64.31,43900.0,62.7672,62.7769,62.6503,62.6503,43900.0
2005-02-15 15:05:00,64.31,64.35,64.28,64.34,31600.0,62.6503,62.6892,62.621,62.6795,31600.0
2005-02-15 15:10:00,64.34,64.38,64.27,64.29,32800.0,62.6795,62.7185,62.6113,62.6308,32800.0
2005-02-15 15:15:00,64.3,64.34,64.2,64.21,29500.0,62.6405,62.6795,62.5431,62.5528,29500.0
2005-02-15 15:20:00,64.21,64.21,64.1,64.12,20800.0,62.5528,62.5528,62.4457,62.4652,20800.0
2005-02-15 15:25:00,64.11,64.13,64.0,64.0,49400.0,62.4554,62.4749,62.3483,62.3483,49400.0
2005-02-15 15:30:00,64.0,64.26,63.99,64.19,50800.0,62.3483,62.6016,62.3385,62.5334,50800.0
2005-02-15 15:35:00,64.21,64.22,64.15,64.2,15000.0,62.5528,62.5626,62.4944,62.5431,15000.0
2005-02-15 15:40:00,64.19,64.25,64.17,64.19,17000.0,62.5334,62.5918,62.5139,62.5334,17000.0
2005-02-15 15:45:00,64.18,64.21,64.16,64.18,22300.0,62.5236,62.5528,62.5041,62.5236,22300.0
2005-02-15 15:50:00,64.19,64.28,64.17,64.28,32800.0,62.5334,62.621,62.5139,62.621,32800.0
2005-02-15 15:55:00,64.28,64.34,64.18,64.18,90200.0,62.621,62.6795,62.5236,62.5236,90200.0
2005-02-16 09:30:00,65.28,65.42,64.83,65.01,271100.0,63.5952,63.7316,63.1568,63.3322,271100.0
2005-02-16 09:35:00,65.03,65.06,64.47,64.64,96400.0,63.3517,63.3809,62.8061,62.9717,96400.0
2005-02-16 09:40:00,64.67,64.79,64.57,64.67,66700.0,63.001,63.1179,62.9036,63.001,66700.0
2005-02-16 09:45:00,64.65,64.79,64.53,64.65,30700.0,62.9815,63.1179,62.8646,62.9815,30700.0
2005-02-16 09:50:00,64.65,64.76,64.47,64.67,32700.0,62.9815,63.0887,62.8061,63.001,32700.0
2005-02-16 09:55:00,64.68,64.76,64.66,64.7,51500.0,63.0107,63.0887,62.9912,63.0302,51500.0
2005-02-16 10:00:00,64.75,64.84,64.67,64.7,48900.0,63.0789,63.1666,63.001,63.0302,48900.0
2005-02-16 10:05:00,64.7,64.78,64.56,64.65,34100.0,63.0302,63.1081,62.8938,62.9815,34100.0
2005-02-16 10:10:00,64.66,65.0,64.66,64.85,36800.0,62.9912,63.3225,62.9912,63.1763,36800.0
2005-02-16 10:15:00,64.85,65.24,64.84,65.22,81500.0,63.1763,63.5563,63.1666,63.5368,81500.0
2005-02-16 10:20:00,65.22,65.22,65.05,65.05,41900.0,63.5368,63.5368,63.3712,63.3712,41900.0
2005-02-16 10:25:00,65.06,65.09,64.97,65.04,44200.0,63.3809,63.4101,63.2932,63.3614,44200.0
2005-02-16 10:30:00,65.05,65.18,64.87,64.99,41600.0,63.3712,63.4978,63.1958,63.3127,41600.0
2005-02-16 10:35:00,64.97,65.07,64.78,64.78,20100.0,63.2932,63.3907,63.1081,63.1081,20100.0
2005-02-16 10:40:00,64.77,64.78,64.66,64.74,16800.0,63.0984,63.1081,62.9912,63.0692,16800.0
2005-02-16 10:45:00,64.74,64.78,64.64,64.7,47700.0,63.0692,63.1081,62.9717,63.0302,47700.0
2005-02-16 10:50:00,64.68,64.7,64.47,64.58,64000.0,63.0107,63.0302,62.8061,62.9133,64000.0
2005-02-16 10:55:00,64.58,64.84,64.55,64.84,26500.0,62.9133,63.1666,62.8841,63.1666,26500.0
2005-02-16 11:00:00,64.8,64.84,64.74,64.74,10200.0,63.1276,63.1666,63.0692,63.0692,10200.0
2005-02-16 11:05:00,64.74,64.77,64.74,64.75,21400.0,63.0692,63.0984,63.0692,63.0789,21400.0
2005-02-16 11:10:00,64.74,64.91,64.74,64.89,57100.0,63.0692,63.2348,63.0692,63.2153,57100.0
2005-02-16 11:15:00,64.91,64.92,64.85,64.88,10400.0,63.2348,63.2445,63.1763,63.2056,10400.0
2005-02-16 11:20:00,64.87,64.89,64.79,64.8,18900.0,63.1958,63.2153,63.1179,63.1276,18900.0
2005-02-16 11:25:00,64.81,64.83,64.74,64.83,9500.0,63.1374,63.1568,63.0692,63.1568,9500.0
2005-02-16 11:30:00,64.8,64.81,64.75,64.78,19100.0,63.1276,63.1374,63.0789,63.1081,19100.0
2005-02-16 11:35:00,64.77,64.82,64.73,64.73,27700.0,63.0984,63.1471,63.0594,63.0594,27700.0
2005-02-16 11:40:00,64.73,64.89,64.67,64.89,11500.0,63.0594,63.2153,63.001,63.2153,11500.0
2005-02-16 11:45:00,64.9,65.14,64.87,65.05,62300.0,63.225,63.4588,63.1958,63.3712,62300.0
2005-02-16 11:50:00,65.05,65.05,64.72,64.77,25000.0,63.3712,63.3712,63.0497,63.0984,25000.0
2005-02-16 11:55:00,64.76,64.8,64.73,64.77,7600.0,63.0887,63.1276,63.0594,63.0984,7600.0
2005-02-16 12:00:00,64.76,64.77,64.71,64.73,15700.0,63.0887,63.0984,63.0399,63.0594,15700.0
2005-02-16 12:05:00,64.71,64.73,64.58,64.6,36500.0,63.0399,63.0594,62.9133,62.9328,36500.0
2005-02-16 12:10:00,64.59,64.68,64.59,64.59,9700.0,62.923,63.0107,62.923,62.923,9700.0
2005-02-16 12:15:00,64.59,64.66,64.56,64.57,11100.0,62.923,62.9912,62.8938,62.9036,11100.0
2005-02-16 12:20:00,64.57,64.73,64.54,64.73,14300.0,62.9036,63.0594,62.8743,63.0594,14300.0
2005-02-16 12:25:00,64.71,64.74,64.63,64.63,25500.0,63.0399,63.0692,62.962,62.962,25500.0
2005-02-16 12:30:00,64.66,64.7,64.66,64.67,23400.0,62.9912,63.0302,62.9912,63.001,23400.0
2005-02-16 12:35:00,64.67,64.67,64.58,64.6,20200.0,63.001,63.001,62.9133,62.9328,20200.0
2005-02-16 12:40:00,64.64,64.68,64.59,64.6,6500.0,62.9717,63.0107,62.923,62.9328,6500.0
2005-02-16 12:45:00,64.62,64.72,64.62,64.67,13000.0,62.9523,63.0497,62.9523,63.001,13000.0
2005-02-16 12:50:00,64.66,64.68,64.59,64.68,9900.0,62.9912,63.0107,62.923,63.0107,9900.0
2005-02-16 12:55:00,64.67,64.67,64.57,64.58,19300.0,63.001,63.001,62.9036,62.9133,19300.0
2005-02-16 13:00:00,64.58,64.59,64.48,64.57,31800.0,62.9133,62.923,62.8159,62.9036,31800.0
2005-02-16 13:05:00,64.57,64.6,64.53,64.53,4700.0,62.9036,62.9328,62.8646,62.8646,4700.0
2005-02-16 13:10:00,64.54,64.56,64.52,64.52,6500.0,62.8743,62.8938,62.8548,62.8548,6500.0
2005-02-16 13:15:00,64.51,64.74,64.49,64.74,39400.0,62.8451,63.0692,62.8256,63.0692,39400.0
2005-02-16 13:20:00,64.74,64.75,64.48,64.53,37000.0,63.0692,63.0789,62.8159,62.8646,37000.0
2005-02-16 13:25:00,64.53,64.54,64.5,64.5,5800.0,62.8646,62.8743,62.8354,62.8354,5800.0
2005-02-16 13:30:00,64.5,64.65,64.45,64.62,79200.0,62.8354,62.9815,62.7867,62.9523,79200.0
2005-02-16 13:35:00,64.63,64.64,64.56,64.58,16800.0,62.962,62.9717,62.8938,62.9133,16800.0
2005-02-16 13:40:00,64.6,64.6,64.56,64.58,8100.0,62.9328,62.9328,62.8938,62.9133,8100.0
2005-02-16 13:45:00,64.54,64.75,64.49,64.75,21800.0,62.8743,63.0789,62.8256,63.0789,21800.0
2005-02-16 13:50:00,64.7,64.74,64.64,64.66,9100.0,63.0302,63.0692,62.9717,62.9912,9100.0
2005-02-16 13:55:00,64.66,64.91,64.66,64.82,19500.0,62.9912,63.2348,62.9912,63.1471,19500.0
2005-02-16 14:00:00,64.82,64.85,64.74,64.74,9400.0,63.1471,63.1763,63.0692,63.0692,9400.0
2005-02-16 14:05:00,64.73,64.95,64.73,64.88,13200.0,63.0594,63.2737,63.0594,63.2056,13200.0
2005-02-16 14:10:00,64.9,64.98,64.88,64.88,11800.0,63.225,63.303,63.2056,63.2056,11800.0
2005-02-16 14:15:00,64.92,64.92,64.85,64.86,9600.0,63.2445,63.2445,63.1763,63.1861,9600.0
2005-02-16 14:20:00,64.84,64.92,64.81,64.89,14800.0,63.1666,63.2445,63.1374,63.2153,14800.0
2005-02-16 14:25:00,64.92,65.0,64.89,64.93,14200.0,63.2445,63.3225,63.2153,63.2543,14200.0
2005-02-16 14:30:00,64.93,65.01,64.92,65.0,39300.0,63.2543,63.3322,63.2445,63.3225,39300.0
2005-02-16 14:35:00,65.0,65.0,64.83,64.84,19300.0,63.3225,63.3225,63.1568,63.1666,19300.0
2005-02-16 14:40:00,64.84,65.02,64.83,64.99,23000.0,63.1666,63.3419,63.1568,63.3127,23000.0
2005-02-16 14:45:00,65.03,65.08,64.94,64.97,34400.0,63.3517,63.4004,63.264,63.2932,34400.0
2005-02-16 14:50:00,64.99,65.03,64.95,64.99,38900.0,63.3127,63.3517,63.2737,63.3127,38900.0
2005-02-16 14:55:00,64.97,65.12,64.97,65.07,40900.0,63.2932,63.4394,63.2932,63.3907,40900.0
2005-02-16 15:00:00,65.12,65.14,65.06,65.09,20200.0,63.4394,63.4588,63.3809,63.4101,20200.0
2005-02-16 15:05:00,65.09,65.1,64.93,65.02,16700.0,63.4101,63.4199,63.2543,63.3419,16700.0
2005-02-16 15:10:00,65.04,65.1,65.0,65.04,16600.0,63.3614,63.4199,63.3225,63.3614,16600.0
2005-02-16 15:15:00,65.03,65.07,64.87,64.93,27700.0,63.3517,63.3907,63.1958,63.2543,27700.0
2005-02-16 15:20:00,64.93,64.93,64.75,64.75,20800.0,63.2543,63.2543,63.0789,63.0789,20800.0
2005-02-16 15:25:00,64.75,64.78,64.7,64.77,24900.0,63.0789,63.1081,63.0302,63.0984,24900.0
2005-02-16 15:30:00,64.77,64.82,64.73,64.73,36100.0,63.0984,63.1471,63.0594,63.0594,36100.0
2005-02-16 15:35:00,64.74,64.78,64.67,64.69,19900.0,63.0692,63.1081,63.001,63.0205,19900.0
2005-02-16 15:40:00,64.69,64.81,64.67,64.79,18900.0,63.0205,63.1374,63.001,63.1179,18900.0
2005-02-16 15:45:00,64.77,64.79,64.67,64.76,30100.0,63.0984,63.1179,63.001,63.0887,30100.0
2005-02-16 15:50:00,64.76,64.86,64.75,64.86,37300.0,63.0887,63.1861,63.0789,63.1861,37300.0
2005-02-16 15:55:00,64.86,64.89,64.8,64.84,68700.0,63.1861,63.2153,63.1276,63.1666,68700.0
2005-02-17 09:30:00,64.46,64.65,64.17,64.49,180200.0,62.7964,62.9815,62.5139,62.8256,180200.0
2005-02-17 09:35:00,64.49,64.83,64.49,64.77,62300.0,62.8256,63.1568,62.8256,63.0984,62300.0
2005-02-17 09:40:00,64.75,64.96,64.72,64.84,34000.0,63.0789,63.2835,63.0497,63.1666,34000.0
2005-02-17 09:45:00,64.87,65.13,64.85,65.05,35400.0,63.1958,63.4491,63.1763,63.3712,35400.0
2005-02-17 09:50:00,65.02,65.06,64.91,65.0,30000.0,63.3419,63.3809,63.2348,63.3225,30000.0
2005-02-17 09:55:00,65.0,65.04,64.88,64.98,59900.0,63.3225,63.3614,63.2056,63.303,59900.0
2005-02-17 10:00:00,64.98,64.99,64.69,64.73,39300.0,63.303,63.3127,63.0205,63.0594,39300.0
2005-02-17 10:05:00,64.76,64.79,64.52,64.55,60400.0,63.0887,63.1179,62.8548,62.8841,60400.0
2005-02-17 10:10:00,64.55,64.8,64.52,64.79,62100.0,62.8841,63.1276,62.8548,63.1179,62100.0
2005-02-17 10:15:00,64.79,64.8,64.6,64.64,67400.0,63.1179,63.1276,62.9328,62.9717,67400.0
2005-02-17 10:20:00,64.63,64.65,64.27,64.27,85300.0,62.962,62.9815,62.6113,62.6113,85300.0
2005-02-17 10:25:00,64.31,64.31,63.8,63.82,109500.0,62.6503,62.6503,62.1534,62.1729,109500.0
2005-02-17 10:30:00,63.82,63.9,63.46,63.72,180000.0,62.1729,62.2508,61.8222,62.0755,180000.0
2005-02-17 10:35:00,63.73,63.84,63.68,63.77,92600.0,62.0852,62.1924,62.0365,62.1242,92600.0
2005-02-17 10:40:00,63.75,63.85,63.7,63.75,56400.0,62.1047,62.2021,62.056,62.1047,56400.0
2005-02-17 10:45:00,63.78,64.03,63.75,64.02,45300.0,62.1339,62.3775,62.1047,62.3677,45300.0
2005-02-17 10:50:00,64.04,64.04,63.9,64.0,51500.0,62.3872,62.3872,62.2508,62.3483,51500.0
2005-02-17 10:55:00,64.01,64.14,63.97,64.05,93000.0,62.358,62.4847,62.319,62.397,93000.0
2005-02-17 11:00:00,64.04,64.05,63.89,64.03,32400.0,62.3872,62.397,62.2411,62.3775,32400.0
2005-02-17 11:05:00,64.02,64.04,63.96,63.99,40200.0,62.3677,62.3872,62.3093,62.3385,40200.0
2005-02-17 11:10:00,63.98,64.02,63.92,63.99,37600.0,62.3288,62.3677,62.2703,62.3385,37600.0
2005-02-17 11:15:00,64.01,64.03,63.85,63.87,24100.0,62.358,62.3775,62.2021,62.2216,24100.0
2005-02-17 11:20:00,63.87,64.18,63.85,64.13,33600.0,62.2216,62.5236,62.2021,62.4749,33600.0
2005-02-17 11:25:00,64.16,64.2,64.01,64.07,36500.0,62.5041,62.5431,62.358,62.4165,36500.0
2005-02-17 11:30:00,64.07,64.11,63.96,64.06,18800.0,62.4165,62.4554,62.3093,62.4067,18800.0
2005-02-17 11:35:00,64.05,64.1,64.0,64.05,25900.0,62.397,62.4457,62.3483,62.397,25900.0
2005-02-17 11:40:00,64.0,64.07,64.0,64.0,15800.0,62.3483,62.4165,62.3483,62.3483,15800.0
2005-02-17 11:45:00,64.0,64.01,63.91,64.0,24200.0,62.3483,62.358,62.2606,62.3483,24200.0
2005-02-17 11:50:00,64.01,64.04,64.0,64.0,17200.0,62.358,62.3872,62.3483,62.3483,17200.0
2005-02-17 11:55:00,64.01,64.18,63.98,64.08,29400.0,62.358,62.5236,62.3288,62.4262,29400.0
2005-02-17 12:00:00,64.13,64.25,64.11,64.25,34200.0,62.4749,62.5918,62.4554,62.5918,34200.0
2005-02-17 12:05:00,64.24,64.27,64.16,64.17,36700.0,62.5821,62.6113,62.5041,62.5139,36700.0
2005-02-17 12:10:00,64.21,64.29,64.21,64.25,14400.0,62.5528,62.6308,62.5528,62.5918,14400.0
2005-02-17 12:15:00,64.25,64.29,64.23,64.27,8500.0,62.5918,62.6308,62.5723,62.6113,8500.0
2005-02-17 12:20:00,64.28,64.28,64.16,64.21,6600.0,62.621,62.621,62.5041,62.5528,6600.0
2005-02-17 12:25:00,64.22,64.23,64.05,64.06,10800.0,62.5626,62.5723,62.397,62.4067,10800.0
2005-02-17 12:30:00,64.12,64.15,64.03,64.03,6100.0,62.4652,62.4944,62.3775,62.3775,6100.0
2005-02-17 12:35:00,64.03,64.05,64.02,64.03,4500.0,62.3775,62.397,62.3677,62.3775,4500.0
2005-02-17 12:40:00,64.02,64.14,64.02,64.12,12600.0,62.3677,62.4847,62.3677,62.4652,12600.0
2005-02-17 12:45:00,64.11,64.23,64.1,64.23,12100.0,62.4554,62.5723,62.4457,62.5723,12100.0
2005-02-17 12:50:00,64.23,64.23,64.08,64.08,4800.0,62.5723,62.5723,62.4262,62.4262,4800.0
2005-02-17 12:55:00,64.08,64.15,64.01,64.11,4200.0,62.4262,62.4944,62.358,62.4554,4200.0
2005-02-17 13:00:00,64.16,64.17,64.09,64.12,4000.0,62.5041,62.5139,62.4359,62.4652,4000.0
2005-02-17 13:05:00,64.09,64.25,64.09,64.1,13700.0,62.4359,62.5918,62.4359,62.4457,13700.0
2005-02-17 13:10:00,64.1,64.12,64.05,64.06,5400.0,62.4457,62.4652,62.397,62.4067,5400.0
2005-02-17 13:15:00,64.05,64.09,64.03,64.03,7200.0,62.397,62.4359,62.3775,62.3775,7200.0
2005-02-17 13:20:00,64.06,64.07,64.01,64.05,14700.0,62.4067,62.4165,62.358,62.397,14700.0
2005-02-17 13:25:00,64.05,64.13,64.05,64.12,8700.0,62.397,62.4749,62.397,62.4652,8700.0
2005-02-17 13:30:00,64.09,64.25,64.09,64.12,22400.0,62.4359,62.5918,62.4359,62.4652,22400.0
2005-02-17 13:35:00,64.15,64.2,64.12,64.12,4900.0,62.4944,62.5431,62.4652,62.4652,4900.0
2005-02-17 13:40:00,64.12,64.12,64.06,64.06,9200.0,62.4652,62.4652,62.4067,62.4067,9200.0
2005-02-17 13:45:00,64.06,64.07,64.0,64.03,8000.0,62.4067,62.4165,62.3483,62.3775,8000.0
2005-02-17 13:50:00,64.04,64.04,64.0,64.02,9800.0,62.3872,62.3872,62.3483,62.3677,9800.0
2005-02-17 13:55:00,64.02,64.02,63.99,64.01,6400.0,62.3677,62.3677,62.3385,62.358,6400.0
2005-02-17 14:00:00,64.01,64.01,63.84,63.9,21600.0,62.358,62.358,62.1924,62.2508,21600.0
2005-02-17 14:05:00,63.9,63.9,63.77,63.82,27100.0,62.2508,62.2508,62.1242,62.1729,27100.0
2005-02-17 14:10:00,63.82,63.94,63.82,63.9,18900.0,62.1729,62.2898,62.1729,62.2508,18900.0
2005-02-17 14:15:00,63.9,64.03,63.88,64.03,35900.0,62.2508,62.3775,62.2314,62.3775,35900.0
2005-02-17 14:20:00,64.03,64.09,63.97,63.98,7500.0,62.3775,62.4359,62.319,62.3288,7500.0
2005-02-17 14:25:00,63.97,63.98,63.97,63.98,9600.0,62.319,62.3288,62.319,62.3288,9600.0
2005-02-17 14:30:00,63.98,64.02,63.93,63.93,9300.0,62.3288,62.3677,62.2801,62.2801,9300.0
2005-02-17 14:35:00,63.91,63.92,63.82,63.84,19200.0,62.2606,62.2703,62.1729,62.1924,19200.0
2005-02-17 14:40:00,63.84,63.91,63.81,63.86,15400.0,62.1924,62.2606,62.1632,62.2119,15400.0
2005-02-17 14:45:00,63.87,63.87,63.6,63.7,1446200.0,62.2216,62.2216,61.9586,62.056,1446200.0
2005-02-17 14:50:00,63.71,63.87,63.46,63.48,102200.0,62.0658,62.2216,61.8222,61.8417,102200.0
2005-02-17 14:55:00,63.47,63.47,63.2,63.27,145500.0,61.8319,61.8319,61.5689,61.6371,145500.0
2005-02-17 15:00:00,63.28,63.6,63.28,63.53,133400.0,61.6468,61.9586,61.6468,61.8904,133400.0
2005-02-17 15:05:00,63.53,63.6,63.5,63.53,81700.0,61.8904,61.9586,61.8612,61.8904,81700.0
2005-02-17 15:10:00,63.53,63.63,63.52,63.57,24400.0,61.8904,61.9878,61.8807,61.9294,24400.0
2005-02-17 15:15:00,63.55,63.6,63.52,63.55,64400.0,61.9099,61.9586,61.8807,61.9099,64400.0
2005-02-17 15:20:00,63.55,63.58,63.53,63.55,51900.0,61.9099,61.9391,61.8904,61.9099,51900.0
2005-02-17 15:25:00,63.55,63.56,63.5,63.52,30900.0,61.9099,61.9196,61.8612,61.8807,30900.0
2005-02-17 15:30:00,63.53,63.65,63.5,63.64,40400.0,61.8904,62.0073,61.8612,61.9976,40400.0
2005-02-17 15:35:00,63.64,63.64,63.6,63.63,35500.0,61.9976,61.9976,61.9586,61.9878,35500.0
2005-02-17 15:40:00,63.63,63.73,63.59,63.59,78200.0,61.9878,62.0852,61.9488,61.9488,78200.0
2005-02-17 15:45:00,63.56,63.65,63.56,63.59,56800.0,61.9196,62.0073,61.9196,61.9488,56800.0
2005-02-17 15:50:00,63.6,63.68,63.58,63.6,109800.0,61.9586,62.0365,61.9391,61.9586,109800.0
2005-02-17 15:55:00,63.6,63.73,63.57,63.73,135700.0,61.9586,62.0852,61.9294,62.0852,135700.0
2005-02-18 09:30:00,63.51,63.75,63.44,63.61,185200.0,61.8709,62.1047,61.8027,61.9683,185200.0
2005-02-18 09:35:00,63.64,63.72,63.1,63.14,109200.0,61.9976,62.0755,61.4715,61.5105,109200.0
2005-02-18 09:40:00,63.1,63.12,62.9,63.0,108300.0,61.4715,61.491,61.2767,61.3741,108300.0
2005-02-18 09:45:00,63.0,63.03,62.55,62.59,139600.0,61.3741,61.4033,60.9357,60.9747,139600.0
2005-02-18 09:50:00,62.6,62.69,62.55,62.57,143300.0,60.9844,61.0721,60.9357,60.9552,143300.0
2005-02-18 09:55:00,62.6,62.76,62.55,62.75,187100.0,60.9844,61.1403,60.9357,61.1305,187100.0
2005-02-18 10:00:00,62.75,62.8,62.69,62.8,80500.0,61.1305,61.1792,61.0721,61.1792,80500.0
2005-02-18 10:05:00,62.77,62.8,62.6,62.74,45100.0,61.15,61.1792,60.9844,61.1208,45100.0
2005-02-18 10:10:00,62.74,63.01,62.7,62.94,66900.0,61.1208,61.3838,61.0818,61.3156,66900.0
2005-02-18 10:15:00,62.94,63.21,62.85,63.12,108600.0,61.3156,61.5787,61.2279,61.491,108600.0
2005-02-18 10:20:00,63.12,63.14,62.84,62.95,63900.0,61.491,61.5105,61.2182,61.3254,63900.0
2005-02-18 10:25:00,62.97,63.23,62.97,63.08,64300.0,61.3448,61.5981,61.3448,61.452,64300.0
2005-02-18 10:30:00,63.12,63.31,63.1,63.28,78300.0,61.491,61.6761,61.4715,61.6468,78300.0
2005-02-18 10:35:00,63.31,63.4,63.15,63.4,54600.0,61.6761,61.7638,61.5202,61.7638,54600.0
2005-02-18 10:40:00,63.4,63.52,63.26,63.35,52900.0,61.7638,61.8807,61.6274,61.715,52900.0
2005-02-18 10:45:00,63.27,63.38,63.21,63.3,66800.0,61.6371,61.7443,61.5787,61.6663,66800.0
2005-02-18 10:50:00,63.3,63.57,63.28,63.57,58100.0,61.6663,61.9294,61.6468,61.9294,58100.0
2005-02-18 10:55:00,63.5,63.94,63.49,63.8,49400.0,61.8612,62.2898,61.8514,62.1534,49400.0
2005-02-18 11:00:00,63.79,63.86,63.75,63.77,49100.0,62.1437,62.2119,62.1047,62.1242,49100.0
2005-02-18 11:05:00,63.76,63.76,63.6,63.73,46600.0,62.1145,62.1145,61.9586,62.0852,46600.0
2005-02-18 11:10:00,63.73,63.79,63.65,63.72,36400.0,62.0852,62.1437,62.0073,62.0755,36400.0
2005-02-18 11:15:00,63.73,63.93,63.72,63.9,36800.0,62.0852,62.2801,62.0755,62.2508,36800.0
2005-02-18 11:20:00,63.9,64.1,63.87,64.05,49600.0,62.2508,62.4457,62.2216,62.397,49600.0
2005-02-18 11:25:00,64.06,64.15,63.88,64.11,26300.0,62.4067,62.4944,62.2314,62.4554,26300.0
2005-02-18 11:30:00,64.15,64.16,64.04,64.09,27500.0,62.4944,62.5041,62.3872,62.4359,27500.0
2005-02-18 11:35:00,64.11,64.15,64.02,64.05,31400.0,62.4554,62.4944,62.3677,62.397,31400.0
2005-02-18 11:40:00,64.05,64.1,63.87,63.87,65100.0,62.397,62.4457,62.2216,62.2216,65100.0
2005-02-18 11:45:00,63.88,63.99,63.87,63.94,37100.0,62.2314,62.3385,62.2216,62.2898,37100.0
2005-02-18 11:50:00,63.94,63.94,63.75,63.89,36900.0,62.2898,62.2898,62.1047,62.2411,36900.0
2005-02-18 11:55:00,63.84,64.13,63.84,64.08,24400.0,62.1924,62.4749,62.1924,62.4262,24400.0
2005-02-18 12:00:00,64.08,64.15,64.05,64.15,20700.0,62.4262,62.4944,62.397,62.4944,20700.0
2005-02-18 12:05:00,64.15,64.38,64.11,64.33,89500.0,62.4944,62.7185,62.4554,62.6697,89500.0
2005-02-18 12:10:00,64.33,64.43,64.29,64.35,28300.0,62.6697,62.7672,62.6308,62.6892,28300.0
2005-02-18 12:15:00,64.34,64.44,64.26,64.4,50200.0,62.6795,62.7769,62.6016,62.7379,50200.0
2005-02-18 12:20:00,64.39,64.41,64.34,64.37,10800.0,62.7282,62.7477,62.6795,62.7087,10800.0
2005-02-18 12:25:00,64.35,64.35,64.3,64.32,21400.0,62.6892,62.6892,62.6405,62.66,21400.0
2005-02-18 12:30:00,64.33,64.55,64.32,64.55,31100.0,62.6697,62.8841,62.66,62.8841,31100.0
2005-02-18 12:35:00,64.56,64.65,64.45,64.48,41900.0,62.8938,62.9815,62.7867,62.8159,41900.0
2005-02-18 12:40:00,64.48,64.48,64.37,64.41,37100.0,62.8159,62.8159,62.7087,62.7477,37100.0
2005-02-18 12:45:00,64.41,64.42,64.38,64.39,14000.0,62.7477,62.7574,62.7185,62.7282,14000.0
2005-02-18 12:50:00,64.39,64.52,64.37,64.4,65000.0,62.7282,62.8548,62.7087,62.7379,65000.0
2005-02-18 12:55:00,64.41,64.5,64.25,64.25,71200.0,62.7477,62.8354,62.5918,62.5918,71200.0
2005-02-18 13:00:00,64.26,64.38,64.22,64.23,40100.0,62.6016,62.7185,62.5626,62.5723,40100.0
2005-02-18 13:05:00,64.24,64.27,64.22,64.25,13300.0,62.5821,62.6113,62.5626,62.5918,13300.0
2005-02-18 13:10:00,64.25,64.25,64.11,64.2,18800.0,62.5918,62.5918,62.4554,62.5431,18800.0
2005-02-18 13:15:00,64.2,64.21,64.15,64.18,7600.0,62.5431,62.5528,62.4944,62.5236,7600.0
2005-02-18 13:20:00,64.18,64.29,64.18,64.26,21900.0,62.5236,62.6308,62.5236,62.6016,21900.0
2005-02-18 13:25:00,64.25,64.43,64.25,64.41,22600.0,62.5918,62.7672,62.5918,62.7477,22600.0
2005-02-18 13:30:00,64.41,64.41,64.35,64.36,25500.0,62.7477,62.7477,62.6892,62.699,25500.0
2005-02-18 13:35:00,64.36,64.45,64.35,64.42,19100.0,62.699,62.7867,62.6892,62.7574,19100.0
2005-02-18 13:40:00,64.42,64.42,64.28,64.32,17800.0,62.7574,62.7574,62.621,62.66,17800.0
2005-02-18 13:45:00,64.31,64.32,64.25,64.26,11400.0,62.6503,62.66,62.5918,62.6016,11400.0
2005-02-18 13:50:00,64.26,64.36,64.25,64.36,9300.0,62.6016,62.699,62.5918,62.699,9300.0
2005-02-18 13:55:00,64.36,64.47,64.31,64.47,11200.0,62.699,62.8061,62.6503,62.8061,11200.0
2005-02-18 14:00:00,64.47,64.47,64.39,64.39,21900.0,62.8061,62.8061,62.7282,62.7282,21900.0
2005-02-18 14:05:00,64.4,64.42,64.33,64.33,15800.0,62.7379,62.7574,62.6697,62.6697,15800.0
2005-02-18 14:10:00,64.32,64.57,64.32,64.5,29400.0,62.66,62.9036,62.66,62.8354,29400.0
2005-02-18 14:15:00,64.52,64.62,64.51,64.52,44200.0,62.8548,62.9523,62.8451,62.8548,44200.0
2005-02-18 14:20:00,64.51,64.52,64.41,64.5,8700.0,62.8451,62.8548,62.7477,62.8354,8700.0
2005-02-18 14:25:00,64.47,64.55,64.45,64.52,30500.0,62.8061,62.8841,62.7867,62.8548,30500.0
2005-02-18 14:30:00,64.53,64.58,64.49,64.51,13400.0,62.8646,62.9133,62.8256,62.8451,13400.0
2005-02-18 14:35:00,64.53,64.64,64.53,64.64,22200.0,62.8646,62.9717,62.8646,62.9717,22200.0
2005-02-18 14:40:00,64.6,64.63,64.5,64.55,21000.0,62.9328,62.962,62.8354,62.8841,21000.0
2005-02-18 14:45:00,64.56,64.64,64.56,64.64,20700.0,62.8938,62.9717,62.8938,62.9717,20700.0
2005-02-18 14:50:00,64.64,64.72,64.61,64.61,45600.0,62.9717,63.0497,62.9425,62.9425,45600.0
2005-02-18 14:55:00,64.61,64.64,64.4,64.4,49900.0,62.9425,62.9717,62.7379,62.7379,49900.0
2005-02-18 15:00:00,64.4,64.52,64.4,64.5,28500.0,62.7379,62.8548,62.7379,62.8354,28500.0
2005-02-18 15:05:00,64.5,64.53,64.48,64.52,27900.0,62.8354,62.8646,62.8159,62.8548,27900.0
2005-02-18 15:10:00,64.52,64.52,64.42,64.42,34300.0,62.8548,62.8548,62.7574,62.7574,34300.0
2005-02-18 15:15:00,64.42,64.49,64.4,64.48,30400.0,62.7574,62.8256,62.7379,62.8159,30400.0
2005-02-18 15:20:00,64.48,64.51,64.44,64.45,31000.0,62.8159,62.8451,62.7769,62.7867,31000.0
2005-02-18 15:25:00,64.45,64.46,64.3,64.38,26600.0,62.7867,62.7964,62.6405,62.7185,26600.0
2005-02-18 15:30:00,64.37,64.41,64.36,64.37,24600.0,62.7087,62.7477,62.699,62.7087,24600.0
2005-02-18 15:35:00,64.37,64.38,64.21,64.29,46700.0,62.7087,62.7185,62.5528,62.6308,46700.0
2005-02-18 15:40:00,64.28,64.31,64.21,64.31,30200.0,62.621,62.6503,62.5528,62.6503,30200.0
2005-02-18 15:45:00,64.32,64.36,64.28,64.32,25700.0,62.66,62.699,62.621,62.66,25700.0
2005-02-18 15:50:00,64.32,64.32,64.05,64.09,73700.0,62.66,62.66,62.397,62.4359,73700.0
2005-02-18 15:55:00,64.1,64.12,64.03,64.04,117500.0,62.4457,62.4652,62.3775,62.3872,117500.0
2005-02-22 09:30:00,63.69,63.98,63.69,63.81,83100.0,62.0463,62.3288,62.0463,62.1632,83100.0
2005-02-22 09:35:00,63.86,63.98,63.8,63.88,76300.0,62.2119,62.3288,62.1534,62.2314,76300.0
2005-02-22 09:40:00,63.9,64.08,63.9,64.0,35400.0,62.2508,62.4262,62.2508,62.3483,35400.0
2005-02-22 09:45:00,64.02,64.13,63.97,64.04,59800.0,62.3677,62.4749,62.319,62.3872,59800.0
2005-02-22 09:50:00,64.01,64.22,64.01,64.14,52500.0,62.358,62.5626,62.358,62.4847,52500.0
2005-02-22 09:55:00,64.16,64.25,64.09,64.25,63400.0,62.5041,62.5918,62.4359,62.5918,63400.0
2005-02-22 10:00:00,64.24,64.3,64.15,64.19,82100.0,62.5821,62.6405,62.4944,62.5334,82100.0
2005-02-22 10:05:00,64.19,64.3,64.0,64.25,48300.0,62.5334,62.6405,62.3483,62.5918,48300.0
2005-02-22 10:10:00,64.26,64.65,64.25,64.6,62900.0,62.6016,62.9815,62.5918,62.9328,62900.0
2005-02-22 10:15:00,64.6,65.15,64.57,65.09,178500.0,62.9328,63.4686,62.9036,63.4101,178500.0
2005-02-22 10:20:00,65.09,65.5,65.08,65.49,98700.0,63.4101,63.8096,63.4004,63.7998,98700.0
2005-02-22 10:25:00,65.5,65.87,65.48,65.68,157700.0,63.8096,64.17,63.7901,63.9849,157700.0
2005-02-22 10:30:00,65.66,65.72,65.45,65.45,127900.0,63.9654,64.0239,63.7608,63.7608,127900.0
2005-02-22 10:35:00,65.46,65.83,64.93,65.8,78100.0,63.7706,64.131,63.2543,64.1018,78100.0
2005-02-22 10:40:00,65.8,65.88,65.73,65.8,64100.0,64.1018,64.1797,64.0336,64.1018,64100.0
2005-02-22 10:45:00,65.8,65.82,65.65,65.74,84900.0,64.1018,64.1213,63.9557,64.0434,84900.0
2005-02-22 10:50:00,65.72,65.79,65.35,65.42,174100.0,64.0239,64.0921,63.6634,63.7316,174100.0
2005-02-22 10:55:00,65.43,65.49,65.39,65.47,120300.0,63.7414,63.7998,63.7024,63.7803,120300.0
2005-02-22 11:00:00,65.48,65.54,65.33,65.43,65700.0,63.7901,63.8485,63.6439,63.7414,65700.0
2005-02-22 11:05:00,65.44,65.48,65.31,65.35,42000.0,63.7511,63.7901,63.6245,63.6634,42000.0
2005-02-22 11:10:00,65.35,65.39,65.27,65.27,24900.0,63.6634,63.7024,63.5855,63.5855,24900.0
2005-02-22 11:15:00,65.29,65.31,65.27,65.29,16400.0,63.605,63.6245,63.5855,63.605,16400.0
2005-02-22 11:20:00,65.34,65.35,65.29,65.3,52200.0,63.6537,63.6634,63.605,63.6147,52200.0
2005-02-22 11:25:00,65.33,65.35,65.17,65.17,31200.0,63.6439,63.6634,63.4881,63.4881,31200.0
2005-02-22 11:30:00,65.17,65.36,65.17,65.33,16400.0,63.4881,63.6732,63.4881,63.6439,16400.0
2005-02-22 11:35:00,65.33,65.43,64.9,65.43,70600.0,63.6439,63.7414,63.225,63.7414,70600.0
2005-02-22 11:40:00,65.43,65.66,65.37,65.44,89900.0,63.7414,63.9654,63.6829,63.7511,89900.0
2005-02-22 11:45:00,65.47,65.59,65.45,65.55,41600.0,63.7803,63.8972,63.7608,63.8583,41600.0
2005-02-22 11:50:00,65.55,65.65,65.41,65.5,37400.0,63.8583,63.9557,63.7219,63.8096,37400.0
2005-02-22 11:55:00,65.5,65.52,65.48,65.48,9800.0,63.8096,63.829,63.7901,63.7901,9800.0
2005-02-22 12:00:00,65.49,65.5,65.42,65.47,28000.0,63.7998,63.8096,63.7316,63.7803,28000.0
2005-02-22 12:05:00,65.48,65.52,65.47,65.48,31700.0,63.7901,63.829,63.7803,63.7901,31700.0
2005-02-22 12:10:00,65.48,65.5,65.33,65.36,61200.0,63.7901,63.8096,63.6439,63.6732,61200.0
2005-02-22 12:15:00,65.38,65.39,65.22,65.23,46100.0,63.6927,63.7024,63.5368,63.5465,46100.0
2005-02-22 12:20:00,65.23,65.23,65.0,65.05,46100.0,63.5465,63.5465,63.3225,63.3712,46100.0
2005-02-22 12:25:00,65.07,65.07,64.89,65.06,88600.0,63.3907,63.3907,63.2153,63.3809,88600.0
2005-02-22 12:30:00,65.07,65.13,64.92,64.92,52100.0,63.3907,63.4491,63.2445,63.2445,52100.0
2005-02-22 12:35:00,64.92,65.0,64.91,64.95,31400.0,63.2445,63.3225,63.2348,63.2737,31400.0
2005-02-22 12:40:00,64.99,65.13,64.95,65.12,23700.0,63.3127,63.4491,63.2737,63.4394,23700.0
2005-02-22 12:45:00,65.11,65.11,64.88,64.89,28900.0,63.4296,63.4296,63.2056,63.2153,28900.0
2005-02-22 12:50:00,64.93,64.97,64.9,64.94,22700.0,63.2543,63.2932,63.225,63.264,22700.0
2005-02-22 12:55:00,64.91,64.96,64.9,64.94,33200.0,63.2348,63.2835,63.225,63.264,33200.0
2005-02-22 13:00:00,64.95,65.05,64.89,64.95,24800.0,63.2737,63.3712,63.2153,63.2737,24800.0
2005-02-22 13:05:00,64.95,65.15,64.94,65.05,17100.0,63.2737,63.4686,63.264,63.3712,17100.0
2005-02-22 13:10:00,65.05,65.17,65.05,65.17,31400.0,63.3712,63.4881,63.3712,63.4881,31400.0
2005-02-22 13:15:00,65.17,65.25,65.17,65.17,19100.0,63.4881,63.566,63.4881,63.4881,19100.0
2005-02-22 13:20:00,65.18,65.2,65.08,65.16,14400.0,63.4978,63.5173,63.4004,63.4783,14400.0
2005-02-22 13:25:00,65.16,65.19,65.1,65.11,6900.0,63.4783,63.5076,63.4199,63.4296,6900.0
2005-02-22 13:30:00,65.13,65.13,65.1,65.12,8300.0,63.4491,63.4491,63.4199,63.4394,8300.0
2005-02-22 13:35:00,65.12,65.13,65.02,65.05,38900.0,63.4394,63.4491,63.3419,63.3712,38900.0
2005-02-22 13:40:00,65.05,65.21,65.03,65.2,12700.0,63.3712,63.527,63.3517,63.5173,12700.0
2005-02-22 13:45:00,65.2,65.23,65.09,65.09,18800.0,63.5173,63.5465,63.4101,63.4101,18800.0
2005-02-22 13:50:00,65.12,65.14,65.03,65.03,13300.0,63.4394,63.4588,63.3517,63.3517,13300.0
2005-02-22 13:55:00,65.04,65.08,64.89,64.92,53900.0,63.3614,63.4004,63.2153,63.2445,53900.0
2005-02-22 14:00:00,64.92,64.94,64.76,64.88,35100.0,63.2445,63.264,63.0887,63.2056,35100.0
2005-02-22 14:05:00,64.86,64.88,64.75,64.78,35100.0,63.1861,63.2056,63.0789,63.1081,35100.0
2005-02-22 14:10:00,64.78,64.86,64.78,64.85,12800.0,63.1081,63.1861,63.1081,63.1763,12800.0
2005-02-22 14:15:00,64.84,65.0,64.82,64.95,32200.0,63.1666,63.3225,63.1471,63.2737,32200.0
2005-02-22 14:20:00,64.95,64.96,64.81,64.88,31900.0,63.2737,63.2835,63.1374,63.2056,31900.0
2005-02-22 14:25:00,64.89,64.93,64.86,64.89,45100.0,63.2153,63.2543,63.1861,63.2153,45100.0
2005-02-22 14:30:00,64.88,64.88,64.65,64.65,86400.0,63.2056,63.2056,62.9815,62.9815,86400.0
2005-02-22 14:35:00,64.65,64.72,64.58,64.7,22600.0,62.9815,63.0497,62.9133,63.0302,22600.0
2005-02-22 14:40:00,64.7,64.83,64.7,64.8,74300.0,63.0302,63.1568,63.0302,63.1276,74300.0
2005-02-22 14:45:00,64.8,64.8,64.75,64.78,46900.0,63.1276,63.1276,63.0789,63.1081,46900.0
2005-02-22 14:50:00,64.78,64.86,64.78,64.85,31200.0,63.1081,63.1861,63.1081,63.1763,31200.0
2005-02-22 14:55:00,64.86,64.87,64.82,64.83,58900.0,63.1861,63.1958,63.1471,63.1568,58900.0
2005-02-22 15:00:00,64.82,64.83,64.79,64.82,49300.0,63.1471,63.1568,63.1179,63.1471,49300.0
2005-02-22 15:05:00,64.82,64.82,64.77,64.81,67700.0,63.1471,63.1471,63.0984,63.1374,67700.0
2005-02-22 15:10:00,64.81,64.82,64.23,64.33,238000.0,63.1374,63.1471,62.5723,62.6697,238000.0
2005-02-22 15:15:00,64.33,64.33,64.2,64.29,59600.0,62.6697,62.6697,62.5431,62.6308,59600.0
2005-02-22 15:20:00,64.29,64.7,64.25,64.38,101900.0,62.6308,63.0302,62.5918,62.7185,101900.0
2005-02-22 15:25:00,64.38,64.43,64.32,64.43,117500.0,62.7185,62.7672,62.66,62.7672,117500.0
2005-02-22 15:30:00,64.44,64.53,64.43,64.53,152500.0,62.7769,62.8646,62.7672,62.8646,152500.0
2005-02-22 15:35:00,64.52,64.54,64.42,64.47,52800.0,62.8548,62.8743,62.7574,62.8061,52800.0
2005-02-22 15:40:00,64.47,64.57,64.47,64.57,68500.0,62.8061,62.9036,62.8061,62.9036,68500.0
2005-02-22 15:45:00,64.58,64.61,64.49,64.51,53800.0,62.9133,62.9425,62.8256,62.8451,53800.0
2005-02-22 15:50:00,64.51,64.58,64.4,64.58,64800.0,62.8451,62.9133,62.7379,62.9133,64800.0
2005-02-22 15:55:00,64.57,64.74,64.35,64.38,148300.0,62.9036,63.0692,62.6892,62.7185,148300.0
2005-02-23 09:30:00,64.63,64.9,64.26,64.28,96700.0,62.962,63.225,62.6016,62.621,96700.0
2005-02-23 09:35:00,64.37,64.56,64.18,64.39,52500.0,62.7087,62.8938,62.5236,62.7282,52500.0
2005-02-23 09:40:00,64.35,64.35,63.92,64.19,56100.0,62.6892,62.6892,62.2703,62.5334,56100.0
2005-02-23 09:45:00,64.14,64.25,64.06,64.16,33000.0,62.4847,62.5918,62.4067,62.5041,33000.0
2005-02-23 09:50:00,64.21,64.21,63.95,64.05,48200.0,62.5528,62.5528,62.2996,62.397,48200.0
2005-02-23 09:55:00,64.01,64.01,63.76,63.78,36200.0,62.358,62.358,62.1145,62.1339,36200.0
2005-02-23 10:00:00,63.78,63.79,63.53,63.6,63900.0,62.1339,62.1437,61.8904,61.9586,63900.0
2005-02-23 10:05:00,63.59,63.73,63.59,63.65,38600.0,61.9488,62.0852,61.9488,62.0073,38600.0
2005-02-23 10:10:00,63.65,63.78,63.65,63.76,20900.0,62.0073,62.1339,62.0073,62.1145,20900.0
2005-02-23 10:15:00,63.79,63.98,63.75,63.77,21500.0,62.1437,62.3288,62.1047,62.1242,21500.0
2005-02-23 10:20:00,63.77,64.12,63.77,64.08,22000.0,62.1242,62.4652,62.1242,62.4262,22000.0
2005-02-23 10:25:00,64.08,64.27,64.05,64.17,24300.0,62.4262,62.6113,62.397,62.5139,24300.0
2005-02-23 10:30:00,64.19,64.35,64.12,64.13,36900.0,62.5334,62.6892,62.4652,62.4749,36900.0
2005-02-23 10:35:00,64.15,64.16,63.81,64.03,33600.0,62.4944,62.5041,62.1632,62.3775,33600.0
2005-02-23 10:40:00,64.05,64.1,63.81,63.88,40500.0,62.397,62.4457,62.1632,62.2314,40500.0
2005-02-23 10:45:00,63.88,63.9,63.81,63.85,9500.0,62.2314,62.2508,62.1632,62.2021,9500.0
2005-02-23 10:50:00,63.85,63.85,63.61,63.64,14500.0,62.2021,62.2021,61.9683,61.9976,14500.0
2005-02-23 10:55:00,63.61,63.84,63.6,63.84,10900.0,61.9683,62.1924,61.9586,62.1924,10900.0
2005-02-23 11:00:00,63.85,63.86,63.73,63.86,22000.0,62.2021,62.2119,62.0852,62.2119,22000.0
2005-02-23 11:05:00,63.87,64.01,63.86,63.98,20900.0,62.2216,62.358,62.2119,62.3288,20900.0
2005-02-23 11:10:00,63.95,63.99,63.88,63.9,10900.0,62.2996,62.3385,62.2314,62.2508,10900.0
2005-02-23 11:15:00,63.9,64.1,63.9,64.03,20700.0,62.2508,62.4457,62.2508,62.3775,20700.0
2005-02-23 11:20:00,64.02,64.29,64.01,64.28,23800.0,62.3677,62.6308,62.358,62.621,23800.0
2005-02-23 11:25:00,64.3,64.45,64.27,64.28,36600.0,62.6405,62.7867,62.6113,62.621,36600.0
2005-02-23 11:30:00,64.27,64.46,64.27,64.34,22000.0,62.6113,62.7964,62.6113,62.6795,22000.0
2005-02-23 11:35:00,64.34,64.41,64.33,64.37,15000.0,62.6795,62.7477,62.6697,62.7087,15000.0
2005-02-23 11:40:00,64.33,64.5,64.33,64.44,13300.0,62.6697,62.8354,62.6697,62.7769,13300.0
2005-02-23 11:45:00,64.46,64.57,64.39,64.56,18300.0,62.7964,62.9036,62.7282,62.8938,18300.0
2005-02-23 11:50:00,64.52,64.55,64.49,64.54,27600.0,62.8548,62.8841,62.8256,62.8743,27600.0
2005-02-23 11:55:00,64.56,64.56,64.48,64.49,20100.0,62.8938,62.8938,62.8159,62.8256,20100.0
2005-02-23 12:00:00,64.47,64.6,64.45,64.58,16100.0,62.8061,62.9328,62.7867,62.9133,16100.0
2005-02-23 12:05:00,64.58,64.64,64.43,64.43,20100.0,62.9133,62.9717,62.7672,62.7672,20100.0
2005-02-23 12:10:00,64.45,64.52,64.43,64.52,7700.0,62.7867,62.8548,62.7672,62.8548,7700.0
2005-02-23 12:15:00,64.53,64.61,64.39,64.41,16300.0,62.8646,62.9425,62.7282,62.7477,16300.0
2005-02-23 12:20:00,64.37,64.4,64.2,64.2,21800.0,62.7087,62.7379,62.5431,62.5431,21800.0
2005-02-23 12:25:00,64.24,64.32,64.14,64.29,23600.0,62.5821,62.66,62.4847,62.6308,23600.0
2005-02-23 12:30:00,64.32,64.32,64.19,64.2,9600.0,62.66,62.66,62.5334,62.5431,9600.0
2005-02-23 12:35:00,64.2,64.24,64.12,64.18,14100.0,62.5431,62.5821,62.4652,62.5236,14100.0
2005-02-23 12:40:00,64.17,64.26,64.01,64.02,20000.0,62.5139,62.6016,62.358,62.3677,20000.0
2005-02-23 12:45:00,64.01,64.02,63.89,63.9,27600.0,62.358,62.3677,62.2411,62.2508,27600.0
2005-02-23 12:50:00,63.9,63.9,63.88,63.9,8600.0,62.2508,62.2508,62.2314,62.2508,8600.0
2005-02-23 12:55:00,63.9,63.9,63.83,63.83,10800.0,62.2508,62.2508,62.1827,62.1827,10800.0
2005-02-23 13:00:00,63.85,63.87,63.84,63.87,16900.0,62.2021,62.2216,62.1924,62.2216,16900.0
2005-02-23 13:05:00,63.85,63.9,63.77,63.77,14700.0,62.2021,62.2508,62.1242,62.1242,14700.0
2005-02-23 13:10:00,63.75,63.75,63.6,63.64,48200.0,62.1047,62.1047,61.9586,61.9976,48200.0
2005-02-23 13:15:00,63.64,63.79,63.62,63.77,13100.0,61.9976,62.1437,61.9781,62.1242,13100.0
2005-02-23 13:20:00,63.75,63.79,63.63,63.66,13300.0,62.1047,62.1437,61.9878,62.017,13300.0
2005-02-23 13:25:00,63.66,63.8,63.66,63.78,8300.0,62.017,62.1534,62.017,62.1339,8300.0
2005-02-23 13:30:00,63.77,63.77,63.59,63.65,18800.0,62.1242,62.1242,61.9488,62.0073,18800.0
2005-02-23 13:35:00,63.65,63.68,63.65,63.67,6500.0,62.0073,62.0365,62.0073,62.0268,6500.0
2005-02-23 13:40:00,63.68,63.7,63.59,63.63,21400.0,62.0365,62.056,61.9488,61.9878,21400.0
2005-02-23 13:45:00,63.61,63.66,63.59,63.61,22600.0,61.9683,62.017,61.9488,61.9683,22600.0
2005-02-23 13:50:00,63.63,63.68,63.63,63.67,20300.0,61.9878,62.0365,61.9878,62.0268,20300.0
2005-02-23 13:55:00,63.67,63.69,63.64,63.64,9900.0,62.0268,62.0463,61.9976,61.9976,9900.0
2005-02-23 14:00:00,63.66,63.67,63.59,63.66,43100.0,62.017,62.0268,61.9488,62.017,43100.0
2005-02-23 14:05:00,63.66,63.81,63.62,63.8,19600.0,62.017,62.1632,61.9781,62.1534,19600.0
2005-02-23 14:10:00,63.81,63.81,63.6,63.61,26400.0,62.1632,62.1632,61.9586,61.9683,26400.0
2005-02-23 14:15:00,63.61,63.7,63.58,63.7,27200.0,61.9683,62.056,61.9391,62.056,27200.0
2005-02-23 14:20:00,63.71,63.86,63.68,63.86,8700.0,62.0658,62.2119,62.0365,62.2119,8700.0
2005-02-23 14:25:00,63.87,64.0,63.87,63.99,13800.0,62.2216,62.3483,62.2216,62.3385,13800.0
2005-02-23 14:30:00,63.96,64.02,63.89,64.0,20200.0,62.3093,62.3677,62.2411,62.3483,20200.0
2005-02-23 14:35:00,64.0,64.0,63.84,63.93,91400.0,62.3483,62.3483,62.1924,62.2801,91400.0
2005-02-23 14:40:00,63.91,63.97,63.82,63.91,12000.0,62.2606,62.319,62.1729,62.2606,12000.0
2005-02-23 14:45:00,63.92,63.92,63.73,63.85,18200.0,62.2703,62.2703,62.0852,62.2021,18200.0
2005-02-23 14:50:00,63.86,63.92,63.71,63.81,24200.0,62.2119,62.2703,62.0658,62.1632,24200.0
2005-02-23 14:55:00,63.8,63.91,63.78,63.91,16700.0,62.1534,62.2606,62.1339,62.2606,16700.0
2005-02-23 15:00:00,63.91,63.92,63.83,63.9,29600.0,62.2606,62.2703,62.1827,62.2508,29600.0
2005-02-23 15:05:00,63.89,63.89,63.8,63.85,17500.0,62.2411,62.2411,62.1534,62.2021,17500.0
2005-02-23 15:10:00,63.84,63.91,63.82,63.87,34700.0,62.1924,62.2606,62.1729,62.2216,34700.0
2005-02-23 15:15:00,63.88,63.93,63.84,63.88,41500.0,62.2314,62.2801,62.1924,62.2314,41500.0
2005-02-23 15:20:00,63.88,63.9,63.85,63.9,29600.0,62.2314,62.2508,62.2021,62.2508,29600.0
2005-02-23 15:25:00,63.9,63.96,63.77,63.85,49900.0,62.2508,62.3093,62.1242,62.2021,49900.0
2005-02-23 15:30:00,63.86,63.95,63.79,63.8,29600.0,62.2119,62.2996,62.1437,62.1534,29600.0
2005-02-23 15:35:00,63.8,63.81,63.61,63.62,54100.0,62.1534,62.1632,61.9683,61.9781,54100.0
2005-02-23 15:40:00,63.62,63.66,63.6,63.61,55500.0,61.9781,62.017,61.9586,61.9683,55500.0
2005-02-23 15:45:00,63.6,63.77,63.6,63.76,55200.0,61.9586,62.1242,61.9586,62.1145,55200.0
2005-02-23 15:50:00,63.75,63.76,63.6,63.68,57800.0,62.1047,62.1145,61.9586,62.0365,57800.0
2005-02-23 15:55:00,63.68,63.68,63.55,63.55,71300.0,62.0365,62.0365,61.9099,61.9099,71300.0
2005-02-24 09:30:00,63.15,63.56,63.14,63.43,59800.0,61.5202,61.9196,61.5105,61.793,59800.0
2005-02-24 09:35:00,63.44,63.82,63.44,63.77,47800.0,61.8027,62.1729,61.8027,62.1242,47800.0
2005-02-24 09:40:00,63.79,63.95,63.56,63.6,29100.0,62.1437,62.2996,61.9196,61.9586,29100.0
2005-02-24 09:45:00,63.61,63.72,63.55,63.65,79700.0,61.9683,62.0755,61.9099,62.0073,79700.0
2005-02-24 09:50:00,63.67,63.68,63.28,63.57,70400.0,62.0268,62.0365,61.6468,61.9294,70400.0
2005-02-24 09:55:00,63.58,63.68,63.5,63.66,33500.0,61.9391,62.0365,61.8612,62.017,33500.0
2005-02-24 10:00:00,63.56,63.64,63.49,63.49,35900.0,61.9196,61.9976,61.8514,61.8514,35900.0
2005-02-24 10:05:00,63.54,63.83,63.52,63.83,14800.0,61.9001,62.1827,61.8807,62.1827,14800.0
2005-02-24 10:10:00,63.76,64.03,63.69,64.0,27000.0,62.1145,62.3775,62.0463,62.3483,27000.0
2005-02-24 10:15:00,64.0,64.15,63.85,63.95,24300.0,62.3483,62.4944,62.2021,62.2996,24300.0
2005-02-24 10:20:00,63.96,64.06,63.85,63.89,26000.0,62.3093,62.4067,62.2021,62.2411,26000.0
2005-02-24 10:25:00,63.9,63.96,63.85,63.91,10900.0,62.2508,62.3093,62.2021,62.2606,10900.0
2005-02-24 10:30:00,63.9,64.46,63.9,64.4,42300.0,62.2508,62.7964,62.2508,62.7379,42300.0
2005-02-24 10:35:00,64.35,64.43,64.07,64.08,16300.0,62.6892,62.7672,62.4165,62.4262,16300.0
2005-02-24 10:40:00,64.07,64.15,63.96,63.97,78100.0,62.4165,62.4944,62.3093,62.319,78100.0
2005-02-24 10:45:00,63.97,64.0,63.83,63.88,44500.0,62.319,62.3483,62.1827,62.2314,44500.0
2005-02-24 10:50:00,63.87,63.91,63.74,63.81,24300.0,62.2216,62.2606,62.095,62.1632,24300.0
2005-02-24 10:55:00,63.8,63.92,63.68,63.71,26300.0,62.1534,62.2703,62.0365,62.0658,26300.0
2005-02-24 11:00:00,63.71,63.8,63.66,63.8,23300.0,62.0658,62.1534,62.017,62.1534,23300.0
2005-02-24 11:05:00,63.78,63.8,63.62,63.71,8500.0,62.1339,62.1534,61.9781,62.0658,8500.0
2005-02-24 11:10:00,63.71,63.85,63.69,63.69,18000.0,62.0658,62.2021,62.0463,62.0463,18000.0
2005-02-24 11:15:00,63.68,63.96,63.68,63.89,26500.0,62.0365,62.3093,62.0365,62.2411,26500.0
2005-02-24 11:20:00,63.94,64.18,63.94,63.94,20000.0,62.2898,62.5236,62.2898,62.2898,20000.0
2005-02-24 11:25:00,63.94,64.13,63.88,63.88,14900.0,62.2898,62.4749,62.2314,62.2314,14900.0
2005-02-24 11:30:00,63.88,63.93,63.83,63.87,9300.0,62.2314,62.2801,62.1827,62.2216,9300.0
2005-02-24 11:35:00,63.88,63.9,63.8,63.86,14900.0,62.2314,62.2508,62.1534,62.2119,14900.0
2005-02-24 11:40:00,63.82,63.88,63.81,63.88,17900.0,62.1729,62.2314,62.1632,62.2314,17900.0
2005-02-24 11:45:00,63.88,64.03,63.85,63.87,13200.0,62.2314,62.3775,62.2021,62.2216,13200.0
2005-02-24 11:50:00,63.86,63.87,63.71,63.71,16500.0,62.2119,62.2216,62.0658,62.0658,16500.0
2005-02-24 11:55:00,63.74,63.74,63.58,63.63,17600.0,62.095,62.095,61.9391,61.9878,17600.0
2005-02-24 12:00:00,63.64,63.68,63.42,63.61,25400.0,61.9976,62.0365,61.7832,61.9683,25400.0
2005-02-24 12:05:00,63.61,63.65,63.52,63.52,7900.0,61.9683,62.0073,61.8807,61.8807,7900.0
2005-02-24 12:10:00,63.56,63.68,63.46,63.49,23500.0,61.9196,62.0365,61.8222,61.8514,23500.0
2005-02-24 12:15:00,63.46,63.53,63.45,63.47,14900.0,61.8222,61.8904,61.8125,61.8319,14900.0
2005-02-24 12:20:00,63.45,63.53,63.37,63.43,14400.0,61.8125,61.8904,61.7345,61.793,14400.0
2005-02-24 12:25:00,63.43,63.67,63.43,63.66,15100.0,61.793,62.0268,61.793,62.017,15100.0
2005-02-24 12:30:00,63.66,63.66,63.45,63.51,7900.0,62.017,62.017,61.8125,61.8709,7900.0
2005-02-24 12:35:00,63.52,63.57,63.43,63.49,19900.0,61.8807,61.9294,61.793,61.8514,19900.0
2005-02-24 12:40:00,63.49,63.5,63.43,63.44,2300.0,61.8514,61.8612,61.793,61.8027,2300.0
2005-02-24 12:45:00,63.45,63.61,63.45,63.5,4800.0,61.8125,61.9683,61.8125,61.8612,4800.0
2005-02-24 12:50:00,63.51,63.55,63.51,63.54,5600.0,61.8709,61.9099,61.8709,61.9001,5600.0
2005-02-24 12:55:00,63.53,63.55,63.43,63.43,9200.0,61.8904,61.9099,61.793,61.793,9200.0
2005-02-24 13:00:00,63.41,63.48,63.41,63.46,7500.0,61.7735,61.8417,61.7735,61.8222,7500.0
2005-02-24 13:05:00,63.5,63.5,63.29,63.4,17800.0,61.8612,61.8612,61.6566,61.7638,17800.0
2005-02-24 13:10:00,63.36,63.4,63.34,63.34,3600.0,61.7248,61.7638,61.7053,61.7053,3600.0
2005-02-24 13:15:00,63.37,63.38,63.34,63.38,13600.0,61.7345,61.7443,61.7053,61.7443,13600.0
2005-02-24 13:20:00,63.37,63.51,63.37,63.5,14300.0,61.7345,61.8709,61.7345,61.8612,14300.0
2005-02-24 13:25:00,63.52,63.53,63.44,63.44,15800.0,61.8807,61.8904,61.8027,61.8027,15800.0
2005-02-24 13:30:00,63.44,63.45,63.42,63.44,4700.0,61.8027,61.8125,61.7832,61.8027,4700.0
2005-02-24 13:35:00,63.44,63.8,63.44,63.7,32000.0,61.8027,62.1534,61.8027,62.056,32000.0
2005-02-24 13:40:00,63.67,63.67,63.62,63.62,5000.0,62.0268,62.0268,61.9781,61.9781,5000.0
2005-02-24 13:45:00,63.64,63.8,63.64,63.78,5100.0,61.9976,62.1534,61.9976,62.1339,5100.0
2005-02-24 13:50:00,63.77,64.04,63.77,63.95,18600.0,62.1242,62.3872,62.1242,62.2996,18600.0
2005-02-24 13:55:00,63.98,63.98,63.8,63.88,5400.0,62.3288,62.3288,62.1534,62.2314,5400.0
2005-02-24 14:00:00,63.85,63.98,63.84,63.92,8900.0,62.2021,62.3288,62.1924,62.2703,8900.0
2005-02-24 14:05:00,63.91,64.05,63.83,64.05,9300.0,62.2606,62.397,62.1827,62.397,9300.0
2005-02-24 14:10:00,64.05,64.25,64.03,64.18,40700.0,62.397,62.5918,62.3775,62.5236,40700.0
2005-02-24 14:15:00,64.18,64.48,64.12,64.36,30600.0,62.5236,62.8159,62.4652,62.699,30600.0
2005-02-24 14:20:00,64.36,64.58,64.3,64.52,33900.0,62.699,62.9133,62.6405,62.8548,33900.0
2005-02-24 14:25:00,64.52,64.55,64.4,64.45,16900.0,62.8548,62.8841,62.7379,62.7867,16900.0
2005-02-24 14:30:00,64.45,64.57,64.41,64.5,20400.0,62.7867,62.9036,62.7477,62.8354,20400.0
2005-02-24 14:35:00,64.46,64.49,64.34,64.43,14900.0,62.7964,62.8256,62.6795,62.7672,14900.0
2005-02-24 14:40:00,64.43,64.61,64.43,64.49,17600.0,62.7672,62.9425,62.7672,62.8256,17600.0
2005-02-24 14:45:00,64.49,64.5,64.35,64.35,13400.0,62.8256,62.8354,62.6892,62.6892,13400.0
2005-02-24 14:50:00,64.35,64.37,64.19,64.19,44900.0,62.6892,62.7087,62.5334,62.5334,44900.0
2005-02-24 14:55:00,64.18,64.3,64.09,64.27,25400.0,62.5236,62.6405,62.4359,62.6113,25400.0
2005-02-24 15:00:00,64.26,64.45,64.2,64.39,17200.0,62.6016,62.7867,62.5431,62.7282,17200.0
2005-02-24 15:05:00,64.43,64.53,64.31,64.34,26400.0,62.7672,62.8646,62.6503,62.6795,26400.0
2005-02-24 15:10:00,64.33,64.47,64.32,64.35,28100.0,62.6697,62.8061,62.66,62.6892,28100.0
2005-02-24 15:15:00,64.35,64.39,64.35,64.36,19300.0,62.6892,62.7282,62.6892,62.699,19300.0
2005-02-24 15:20:00,64.36,64.43,64.35,64.37,14700.0,62.699,62.7672,62.6892,62.7087,14700.0
2005-02-24 15:25:00,64.37,64.38,64.35,64.38,18100.0,62.7087,62.7185,62.6892,62.7185,18100.0
2005-02-24 15:30:00,64.38,64.5,64.37,64.5,37000.0,62.7185,62.8354,62.7087,62.8354,37000.0
2005-02-24 15:35:00,64.5,64.59,64.36,64.42,36800.0,62.8354,62.923,62.699,62.7574,36800.0
2005-02-24 15:40:00,64.43,64.53,64.41,64.52,18100.0,62.7672,62.8646,62.7477,62.8548,18100.0
2005-02-24 15:45:00,64.53,64.56,64.44,64.44,25000.0,62.8646,62.8938,62.7769,62.7769,25000.0
2005-02-24 15:50:00,64.46,64.54,64.44,64.54,33600.0,62.7964,62.8743,62.7769,62.8743,33600.0
2005-02-24 15:55:00,64.53,64.62,64.47,64.52,53700.0,62.8646,62.9523,62.8061,62.8548,53700.0
2005-02-25 09:30:00,64.5,64.58,64.37,64.57,44600.0,62.8354,62.9133,62.7087,62.9036,44600.0
2005-02-25 09:35:00,64.54,64.96,64.54,64.75,75800.0,62.8743,63.2835,62.8743,63.0789,75800.0
2005-02-25 09:40:00,64.77,64.99,64.77,64.9,58300.0,63.0984,63.3127,63.0984,63.225,58300.0
2005-02-25 09:45:00,64.9,64.95,64.76,64.78,41100.0,63.225,63.2737,63.0887,63.1081,41100.0
2005-02-25 09:50:00,64.77,64.81,64.56,64.63,28700.0,63.0984,63.1374,62.8938,62.962,28700.0
2005-02-25 09:55:00,64.66,64.77,64.63,64.7,38200.0,62.9912,63.0984,62.962,63.0302,38200.0
2005-02-25 10:00:00,64.7,64.85,64.6,64.76,55800.0,63.0302,63.1763,62.9328,63.0887,55800.0
2005-02-25 10:05:00,64.76,64.76,64.63,64.65,27000.0,63.0887,63.0887,62.962,62.9815,27000.0
2005-02-25 10:10:00,64.68,64.82,64.64,64.7,19300.0,63.0107,63.1471,62.9717,63.0302,19300.0
2005-02-25 10:15:00,64.72,64.78,64.64,64.74,19900.0,63.0497,63.1081,62.9717,63.0692,19900.0
2005-02-25 10:20:00,64.73,64.73,64.57,64.64,14800.0,63.0594,63.0594,62.9036,62.9717,14800.0
2005-02-25 10:25:00,64.65,64.65,64.52,64.64,15500.0,62.9815,62.9815,62.8548,62.9717,15500.0
2005-02-25 10:30:00,64.68,64.69,64.57,64.61,14400.0,63.0107,63.0205,62.9036,62.9425,14400.0
2005-02-25 10:35:00,64.61,64.67,64.45,64.53,12900.0,62.9425,63.001,62.7867,62.8646,12900.0
2005-02-25 10:40:00,64.56,64.58,64.47,64.53,29300.0,62.8938,62.9133,62.8061,62.8646,29300.0
2005-02-25 10:45:00,64.53,64.54,64.5,64.54,70700.0,62.8646,62.8743,62.8354,62.8743,70700.0
2005-02-25 10:50:00,64.51,64.54,64.51,64.53,31900.0,62.8451,62.8743,62.8451,62.8646,31900.0
2005-02-25 10:55:00,64.53,64.72,64.51,64.72,46300.0,62.8646,63.0497,62.8451,63.0497,46300.0
2005-02-25 11:00:00,64.7,64.82,64.62,64.67,22000.0,63.0302,63.1471,62.9523,63.001,22000.0
2005-02-25 11:05:00,64.69,64.9,64.67,64.81,13100.0,63.0205,63.225,63.001,63.1374,13100.0
2005-02-25 11:10:00,64.79,64.89,64.64,64.68,21900.0,63.1179,63.2153,62.9717,63.0107,21900.0
2005-02-25 11:15:00,64.69,64.74,64.64,64.64,7600.0,63.0205,63.0692,62.9717,62.9717,7600.0
2005-02-25 11:20:00,64.64,64.72,64.63,64.69,8500.0,62.9717,63.0497,62.962,63.0205,8500.0
2005-02-25 11:25:00,64.69,64.69,64.57,64.61,10400.0,63.0205,63.0205,62.9036,62.9425,10400.0
2005-02-25 11:30:00,64.62,64.65,64.6,64.65,4500.0,62.9523,62.9815,62.9328,62.9815,4500.0
2005-02-25 11:35:00,64.65,64.65,64.57,64.6,5500.0,62.9815,62.9815,62.9036,62.9328,5500.0
2005-02-25 11:40:00,64.6,64.72,64.59,64.72,8400.0,62.9328,63.0497,62.923,63.0497,8400.0
2005-02-25 11:45:00,64.76,64.76,64.72,64.72,1400.0,63.0887,63.0887,63.0497,63.0497,1400.0
2005-02-25 11:50:00,64.71,65.0,64.7,64.98,27700.0,63.0399,63.3225,63.0302,63.303,27700.0
2005-02-25 11:55:00,64.96,65.0,64.84,64.9,63200.0,63.2835,63.3225,63.1666,63.225,63200.0
2005-02-25 12:00:00,64.94,65.0,64.94,64.97,8500.0,63.264,63.3225,63.264,63.2932,8500.0
2005-02-25 12:05:00,64.97,65.0,64.93,64.93,8200.0,63.2932,63.3225,63.2543,63.2543,8200.0
2005-02-25 12:10:00,64.89,65.0,64.88,64.99,7600.0,63.2153,63.3225,63.2056,63.3127,7600.0
2005-02-25 12:15:00,64.99,65.0,64.97,64.99,8300.0,63.3127,63.3225,63.2932,63.3127,8300.0
2005-02-25 12:20:00,64.99,64.99,64.89,64.89,4000.0,63.3127,63.3127,63.2153,63.2153,4000.0
2005-02-25 12:25:00,64.9,64.93,64.83,64.89,9800.0,63.225,63.2543,63.1568,63.2153,9800.0
2005-02-25 12:30:00,64.89,65.0,64.84,64.99,14400.0,63.2153,63.3225,63.1666,63.3127,14400.0
2005-02-25 12:35:00,64.98,65.0,64.9,64.93,20700.0,63.303,63.3225,63.225,63.2543,20700.0
2005-02-25 12:40:00,64.89,64.94,64.85,64.87,4000.0,63.2153,63.264,63.1763,63.1958,4000.0
2005-02-25 12:45:00,64.84,64.87,64.7,64.78,4600.0,63.1666,63.1958,63.0302,63.1081,4600.0
2005-02-25 12:50:00,64.75,64.8,64.5,64.6,50600.0,63.0789,63.1276,62.8354,62.9328,50600.0
2005-02-25 12:55:00,64.56,64.6,64.56,64.6,47700.0,62.8938,62.9328,62.8938,62.9328,47700.0
2005-02-25 13:00:00,64.6,64.64,64.58,64.63,22200.0,62.9328,62.9717,62.9133,62.962,22200.0
2005-02-25 13:05:00,64.63,64.79,64.63,64.75,24200.0,62.962,63.1179,62.962,63.0789,24200.0
2005-02-25 13:10:00,64.74,64.74,64.63,64.7,12500.0,63.0692,63.0692,62.962,63.0302,12500.0
2005-02-25 13:15:00,64.69,64.76,64.64,64.76,21000.0,63.0205,63.0887,62.9717,63.0887,21000.0
2005-02-25 13:20:00,64.77,64.8,64.64,64.65,8900.0,63.0984,63.1276,62.9717,62.9815,8900.0
2005-02-25 13:25:00,64.67,64.67,64.59,64.59,5800.0,63.001,63.001,62.923,62.923,5800.0
2005-02-25 13:30:00,64.62,64.78,64.59,64.75,22600.0,62.9523,63.1081,62.923,63.0789,22600.0
2005-02-25 13:35:00,64.76,64.77,64.66,64.71,7600.0,63.0887,63.0984,62.9912,63.0399,7600.0
2005-02-25 13:40:00,64.7,64.86,64.7,64.82,25700.0,63.0302,63.1861,63.0302,63.1471,25700.0
2005-02-25 13:45:00,64.82,64.82,64.75,64.77,4700.0,63.1471,63.1471,63.0789,63.0984,4700.0
2005-02-25 13:50:00,64.74,64.8,64.68,64.7,15900.0,63.0692,63.1276,63.0107,63.0302,15900.0
2005-02-25 13:55:00,64.7,64.71,64.62,64.62,15500.0,63.0302,63.0399,62.9523,62.9523,15500.0
2005-02-25 14:00:00,64.65,64.65,64.6,64.6,6100.0,62.9815,62.9815,62.9328,62.9328,6100.0
2005-02-25 14:05:00,64.61,64.64,64.6,64.64,3800.0,62.9425,62.9717,62.9328,62.9717,3800.0
2005-02-25 14:10:00,64.63,64.85,64.63,64.8,22500.0,62.962,63.1763,62.962,63.1276,22500.0
2005-02-25 14:15:00,64.78,64.97,64.77,64.86,21600.0,63.1081,63.2932,63.0984,63.1861,21600.0
2005-02-25 14:20:00,64.86,65.0,64.84,64.91,11100.0,63.1861,63.3225,63.1666,63.2348,11100.0
2005-02-25 14:25:00,64.91,64.93,64.86,64.9,24300.0,63.2348,63.2543,63.1861,63.225,24300.0
2005-02-25 14:30:00,64.93,64.94,64.9,64.93,16600.0,63.2543,63.264,63.225,63.2543,16600.0
2005-02-25 14:35:00,64.93,65.0,64.93,64.98,27700.0,63.2543,63.3225,63.2543,63.303,27700.0
2005-02-25 14:40:00,64.97,64.97,64.74,64.82,23100.0,63.2932,63.2932,63.0692,63.1471,23100.0
2005-02-25 14:45:00,64.85,64.94,64.79,64.82,39700.0,63.1763,63.264,63.1179,63.1471,39700.0
2005-02-25 14:50:00,64.82,64.92,64.82,64.87,32600.0,63.1471,63.2445,63.1471,63.1958,32600.0
2005-02-25 14:55:00,64.87,64.91,64.71,64.76,21200.0,63.1958,63.2348,63.0399,63.0887,21200.0
2005-02-25 15:00:00,64.75,64.86,64.72,64.8,13500.0,63.0789,63.1861,63.0497,63.1276,13500.0
2005-02-25 15:05:00,64.8,64.95,64.8,64.92,45700.0,63.1276,63.2737,63.1276,63.2445,45700.0
2005-02-25 15:10:00,64.92,65.01,64.9,64.96,28400.0,63.2445,63.3322,63.225,63.2835,28400.0
2005-02-25 15:15:00,64.96,64.97,64.85,64.94,11200.0,63.2835,63.2932,63.1763,63.264,11200.0
2005-02-25 15:20:00,64.94,65.0,64.85,64.96,40300.0,63.264,63.3225,63.1763,63.2835,40300.0
2005-02-25 15:25:00,64.97,64.99,64.85,64.91,23100.0,63.2932,63.3127,63.1763,63.2348,23100.0
2005-02-25 15:30:00,64.92,65.0,64.86,64.93,32500.0,63.2445,63.3225,63.1861,63.2543,32500.0
2005-02-25 15:35:00,64.94,64.98,64.85,64.97,21900.0,63.264,63.303,63.1763,63.2932,21900.0
2005-02-25 15:40:00,64.96,65.0,64.95,64.96,20600.0,63.2835,63.3225,63.2737,63.2835,20600.0
2005-02-25 15:45:00,64.97,64.98,64.92,64.92,14600.0,63.2932,63.303,63.2445,63.2445,14600.0
2005-02-25 15:50:00,64.93,64.98,64.89,64.89,29200.0,63.2543,63.303,63.2153,63.2153,29200.0
2005-02-25 15:55:00,64.89,65.0,64.79,65.0,71300.0,63.2153,63.3225,63.1179,63.3225,71300.0
2005-02-28 09:30:00,64.76,65.02,64.58,64.84,112400.0,63.0887,63.3419,62.9133,63.1666,112400.0
2005-02-28 09:35:00,64.84,64.93,64.78,64.86,50000.0,63.1666,63.2543,63.1081,63.1861,50000.0
2005-02-28 09:40:00,64.86,64.95,64.79,64.92,27500.0,63.1861,63.2737,63.1179,63.2445,27500.0
2005-02-28 09:45:00,64.9,64.93,64.82,64.9,19300.0,63.225,63.2543,63.1471,63.225,19300.0
2005-02-28 09:50:00,64.88,65.17,64.8,65.05,100900.0,63.2056,63.4881,63.1276,63.3712,100900.0
2005-02-28 09:55:00,65.06,65.08,64.8,64.9,27300.0,63.3809,63.4004,63.1276,63.225,27300.0
2005-02-28 10:00:00,64.89,64.98,64.81,64.83,15900.0,63.2153,63.303,63.1374,63.1568,15900.0
2005-02-28 10:05:00,64.85,64.91,64.5,64.56,56200.0,63.1763,63.2348,62.8354,62.8938,56200.0
2005-02-28 10:10:00,64.56,64.72,64.5,64.7,69300.0,62.8938,63.0497,62.8354,63.0302,69300.0
2005-02-28 10:15:00,64.68,64.77,64.52,64.57,55400.0,63.0107,63.0984,62.8548,62.9036,55400.0
2005-02-28 10:20:00,64.57,64.58,64.43,64.47,37200.0,62.9036,62.9133,62.7672,62.8061,37200.0
2005-02-28 10:25:00,64.46,64.6,64.45,64.57,50900.0,62.7964,62.9328,62.7867,62.9036,50900.0
2005-02-28 10:30:00,64.53,64.79,64.5,64.77,35200.0,62.8646,63.1179,62.8354,63.0984,35200.0
2005-02-28 10:35:00,64.8,64.99,64.78,64.91,49000.0,63.1276,63.3127,63.1081,63.2348,49000.0
2005-02-28 10:40:00,64.93,65.0,64.9,64.98,28500.0,63.2543,63.3225,63.225,63.303,28500.0
2005-02-28 10:45:00,64.99,65.06,64.9,64.96,55300.0,63.3127,63.3809,63.225,63.2835,55300.0
2005-02-28 10:50:00,64.93,65.0,64.93,64.95,17400.0,63.2543,63.3225,63.2543,63.2737,17400.0
2005-02-28 10:55:00,64.95,64.95,64.8,64.83,33400.0,63.2737,63.2737,63.1276,63.1568,33400.0
2005-02-28 11:00:00,64.82,64.93,64.79,64.84,46800.0,63.1471,63.2543,63.1179,63.1666,46800.0
2005-02-28 11:05:00,64.84,65.0,64.8,65.0,21100.0,63.1666,63.3225,63.1276,63.3225,21100.0
2005-02-28 11:10:00,65.0,65.09,65.0,65.06,13200.0,63.3225,63.4101,63.3225,63.3809,13200.0
2005-02-28 11:15:00,65.06,65.07,64.9,64.95,40500.0,63.3809,63.3907,63.225,63.2737,40500.0
2005-02-28 11:20:00,64.9,64.96,64.84,64.91,25300.0,63.225,63.2835,63.1666,63.2348,25300.0
2005-02-28 11:25:00,64.87,64.95,64.81,64.84,25900.0,63.1958,63.2737,63.1374,63.1666,25900.0
2005-02-28 11:30:00,64.84,64.91,64.8,64.84,23300.0,63.1666,63.2348,63.1276,63.1666,23300.0
2005-02-28 11:35:00,64.8,64.88,64.74,64.87,30400.0,63.1276,63.2056,63.0692,63.1958,30400.0
2005-02-28 11:40:00,64.83,64.87,64.68,64.72,43100.0,63.1568,63.1958,63.0107,63.0497,43100.0
2005-02-28 11:45:00,64.75,64.75,64.6,64.6,15200.0,63.0789,63.0789,62.9328,62.9328,15200.0
2005-02-28 11:50:00,64.6,64.62,64.51,64.55,13800.0,62.9328,62.9523,62.8451,62.8841,13800.0
2005-02-28 11:55:00,64.53,64.66,64.53,64.64,14500.0,62.8646,62.9912,62.8646,62.9717,14500.0
2005-02-28 12:00:00,64.56,64.56,64.26,64.38,27500.0,62.8938,62.8938,62.6016,62.7185,27500.0
2005-02-28 12:05:00,64.42,64.42,64.31,64.38,19000.0,62.7574,62.7574,62.6503,62.7185,19000.0
2005-02-28 12:10:00,64.35,64.35,64.13,64.13,20500.0,62.6892,62.6892,62.4749,62.4749,20500.0
2005-02-28 12:15:00,64.13,64.14,63.74,63.81,50300.0,62.4749,62.4847,62.095,62.1632,50300.0
2005-02-28 12:20:00,63.82,63.86,63.44,63.45,64500.0,62.1729,62.2119,61.8027,61.8125,64500.0
2005-02-28 12:25:00,63.45,63.69,63.38,63.59,88300.0,61.8125,62.0463,61.7443,61.9488,88300.0
2005-02-28 12:30:00,63.56,63.75,63.45,63.75,43700.0,61.9196,62.1047,61.8125,62.1047,43700.0
2005-02-28 12:35:00,63.75,64.01,63.74,63.91,50700.0,62.1047,62.358,62.095,62.2606,50700.0
2005-02-28 12:40:00,63.91,63.99,63.8,63.98,24200.0,62.2606,62.3385,62.1534,62.3288,24200.0
2005-02-28 12:45:00,63.95,63.99,63.94,63.96,7600.0,62.2996,62.3385,62.2898,62.3093,7600.0
2005-02-28 12:50:00,63.97,63.97,63.92,63.93,23800.0,62.319,62.319,62.2703,62.2801,23800.0
2005-02-28 12:55:00,63.93,64.02,63.86,63.92,22300.0,62.2801,62.3677,62.2119,62.2703,22300.0
2005-02-28 13:00:00,63.93,63.98,63.93,63.94,23300.0,62.2801,62.3288,62.2801,62.2898,23300.0
2005-02-28 13:05:00,63.95,63.95,63.9,63.93,23200.0,62.2996,62.2996,62.2508,62.2801,23200.0
2005-02-28 13:10:00,63.92,63.98,63.92,63.98,18000.0,62.2703,62.3288,62.2703,62.3288,18000.0
2005-02-28 13:15:00,63.98,64.13,63.82,64.09,37500.0,62.3288,62.4749,62.1729,62.4359,37500.0
2005-02-28 13:20:00,64.13,64.13,63.93,63.98,15200.0,62.4749,62.4749,62.2801,62.3288,15200.0
2005-02-28 13:25:00,64.0,64.03,63.99,64.02,8900.0,62.3483,62.3775,62.3385,62.3677,8900.0
2005-02-28 13:30:00,64.03,64.12,64.0,64.07,25700.0,62.3775,62.4652,62.3483,62.4165,25700.0
2005-02-28 13:35:00,64.07,64.07,63.89,63.97,26100.0,62.4165,62.4165,62.2411,62.319,26100.0
2005-02-28 13:40:00,63.95,64.04,63.73,63.79,10400.0,62.2996,62.3872,62.0852,62.1437,10400.0
2005-02-28 13:45:00,63.79,64.03,63.72,64.03,20400.0,62.1437,62.3775,62.0755,62.3775,20400.0
2005-02-28 13:50:00,64.03,64.04,63.81,63.85,24600.0,62.3775,62.3872,62.1632,62.2021,24600.0
2005-02-28 13:55:00,63.85,64.02,63.79,63.95,21400.0,62.2021,62.3677,62.1437,62.2996,21400.0
2005-02-28 14:00:00,63.95,63.98,63.81,63.81,10600.0,62.2996,62.3288,62.1632,62.1632,10600.0
2005-02-28 14:05:00,63.82,63.94,63.74,63.94,22400.0,62.1729,62.2898,62.095,62.2898,22400.0
2005-02-28 14:10:00,63.93,64.04,63.92,64.03,13700.0,62.2801,62.3872,62.2703,62.3775,13700.0
2005-02-28 14:15:00,64.05,64.23,64.05,64.23,15400.0,62.397,62.5723,62.397,62.5723,15400.0
2005-02-28 14:20:00,64.23,64.26,64.18,64.2,17700.0,62.5723,62.6016,62.5236,62.5431,17700.0
2005-02-28 14:25:00,64.2,64.29,64.19,64.26,24800.0,62.5431,62.6308,62.5334,62.6016,24800.0
2005-02-28 14:30:00,64.24,64.28,64.19,64.25,13300.0,62.5821,62.621,62.5334,62.5918,13300.0
2005-02-28 14:35:00,64.23,64.28,64.23,64.28,9400.0,62.5723,62.621,62.5723,62.621,9400.0
2005-02-28 14:40:00,64.27,64.39,64.22,64.35,25700.0,62.6113,62.7282,62.5626,62.6892,25700.0
2005-02-28 14:45:00,64.35,64.4,64.34,64.4,16300.0,62.6892,62.7379,62.6795,62.7379,16300.0
2005-02-28 14:50:00,64.38,64.43,64.26,64.36,28500.0,62.7185,62.7672,62.6016,62.699,28500.0
2005-02-28 14:55:00,64.36,64.45,64.3,64.36,17000.0,62.699,62.7867,62.6405,62.699,17000.0
2005-02-28 15:00:00,64.35,64.37,64.22,64.28,20600.0,62.6892,62.7087,62.5626,62.621,20600.0
2005-02-28 15:05:00,64.29,64.44,64.24,64.42,33300.0,62.6308,62.7769,62.5821,62.7574,33300.0
2005-02-28 15:10:00,64.4,64.4,64.31,64.36,13900.0,62.7379,62.7379,62.6503,62.699,13900.0
2005-02-28 15:15:00,64.37,64.5,64.36,64.42,25800.0,62.7087,62.8354,62.699,62.7574,25800.0
2005-02-28 15:20:00,64.39,64.4,64.26,64.37,33500.0,62.7282,62.7379,62.6016,62.7087,33500.0
2005-02-28 15:25:00,64.35,64.4,64.3,64.37,32500.0,62.6892,62.7379,62.6405,62.7087,32500.0
2005-02-28 15:30:00,64.39,64.7,64.38,64.59,77500.0,62.7282,63.0302,62.7185,62.923,77500.0
2005-02-28 15:35:00,64.62,64.67,64.5,64.53,33000.0,62.9523,63.001,62.8354,62.8646,33000.0
2005-02-28 15:40:00,64.52,64.53,64.33,64.33,34300.0,62.8548,62.8646,62.6697,62.6697,34300.0
2005-02-28 15:45:00,64.32,64.48,64.24,64.37,44600.0,62.66,62.8159,62.5821,62.7087,44600.0
2005-02-28 15:50:00,64.36,64.4,64.27,64.31,61600.0,62.699,62.7379,62.6113,62.6503,61600.0
2005-02-28 15:55:00,64.29,64.5,64.25,64.5,66500.0,62.6308,62.8354,62.5918,62.8354,66500.0
2005-03-01 09:30:00,64.27,64.99,64.25,64.92,64800.0,62.6113,63.3127,62.5918,63.2445,64800.0
2005-03-01 09:35:00,64.91,64.96,64.64,64.81,73000.0,63.2348,63.2835,62.9717,63.1374,73000.0
2005-03-01 09:40:00,64.82,64.99,64.79,64.88,22400.0,63.1471,63.3127,63.1179,63.2056,22400.0
2005-03-01 09:45:00,64.86,65.0,64.8,64.89,28100.0,63.1861,63.3225,63.1276,63.2153,28100.0
2005-03-01 09:50:00,64.91,64.93,64.82,64.89,14100.0,63.2348,63.2543,63.1471,63.2153,14100.0
2005-03-01 09:55:00,64.89,64.91,64.82,64.91,5900.0,63.2153,63.2348,63.1471,63.2348,5900.0
2005-03-01 10:00:00,64.93,64.99,64.71,64.89,37800.0,63.2543,63.3127,63.0399,63.2153,37800.0
2005-03-01 10:05:00,64.89,65.15,64.89,65.04,85000.0,63.2153,63.4686,63.2153,63.3614,85000.0
2005-03-01 10:10:00,65.07,65.15,64.94,64.99,86700.0,63.3907,63.4686,63.264,63.3127,86700.0
2005-03-01 10:15:00,65.0,65.04,64.96,64.96,46500.0,63.3225,63.3614,63.2835,63.2835,46500.0
2005-03-01 10:20:00,64.98,64.99,64.8,64.8,35300.0,63.303,63.3127,63.1276,63.1276,35300.0
2005-03-01 10:25:00,64.8,64.83,64.67,64.82,37100.0,63.1276,63.1568,63.001,63.1471,37100.0
2005-03-01 10:30:00,64.82,64.9,64.76,64.9,61500.0,63.1471,63.225,63.0887,63.225,61500.0
2005-03-01 10:35:00,64.89,64.93,64.85,64.88,21500.0,63.2153,63.2543,63.1763,63.2056,21500.0
2005-03-01 10:40:00,64.89,64.89,64.85,64.85,27300.0,63.2153,63.2153,63.1763,63.1763,27300.0
2005-03-01 10:45:00,64.85,64.87,64.77,64.82,39400.0,63.1763,63.1958,63.0984,63.1471,39400.0
2005-03-01 10:50:00,64.81,64.88,64.78,64.84,32200.0,63.1374,63.2056,63.1081,63.1666,32200.0
2005-03-01 10:55:00,64.87,64.94,64.85,64.93,6100.0,63.1958,63.264,63.1763,63.2543,6100.0
2005-03-01 11:00:00,64.91,64.93,64.83,64.91,11000.0,63.2348,63.2543,63.1568,63.2348,11000.0
2005-03-01 11:05:00,64.91,64.93,64.89,64.93,9500.0,63.2348,63.2543,63.2153,63.2543,9500.0
2005-03-01 11:10:00,64.89,64.97,64.81,64.86,24800.0,63.2153,63.2932,63.1374,63.1861,24800.0
2005-03-01 11:15:00,64.8,64.87,64.78,64.79,21000.0,63.1276,63.1958,63.1081,63.1179,21000.0
2005-03-01 11:20:00,64.79,64.87,64.75,64.79,26600.0,63.1179,63.1958,63.0789,63.1179,26600.0
2005-03-01 11:25:00,64.79,64.86,64.53,64.63,55900.0,63.1179,63.1861,62.8646,62.962,55900.0
2005-03-01 11:30:00,64.67,64.75,64.56,64.57,26300.0,63.001,63.0789,62.8938,62.9036,26300.0
2005-03-01 11:35:00,64.57,64.93,64.57,64.88,44500.0,62.9036,63.2543,62.9036,63.2056,44500.0
2005-03-01 11:40:00,64.88,64.89,64.75,64.77,39100.0,63.2056,63.2153,63.0789,63.0984,39100.0
2005-03-01 11:45:00,64.83,64.89,64.76,64.79,34100.0,63.1568,63.2153,63.0887,63.1179,34100.0
2005-03-01 11:50:00,64.79,64.9,64.69,64.85,26800.0,63.1179,63.225,63.0205,63.1763,26800.0
2005-03-01 11:55:00,64.89,64.89,64.8,64.8,13500.0,63.2153,63.2153,63.1276,63.1276,13500.0
2005-03-01 12:00:00,64.8,64.8,64.58,64.65,25300.0,63.1276,63.1276,62.9133,62.9815,25300.0
2005-03-01 12:05:00,64.66,64.68,64.55,64.55,10800.0,62.9912,63.0107,62.8841,62.8841,10800.0
2005-03-01 12:10:00,64.6,64.7,64.56,64.58,8300.0,62.9328,63.0302,62.8938,62.9133,8300.0
2005-03-01 12:15:00,64.62,64.62,64.42,64.43,18200.0,62.9523,62.9523,62.7574,62.7672,18200.0
2005-03-01 12:20:00,64.44,64.46,64.37,64.39,5300.0,62.7769,62.7964,62.7087,62.7282,5300.0
2005-03-01 12:25:00,64.4,64.47,64.39,64.4,8300.0,62.7379,62.8061,62.7282,62.7379,8300.0
2005-03-01 12:30:00,64.43,64.43,64.38,64.38,9200.0,62.7672,62.7672,62.7185,62.7185,9200.0
2005-03-01 12:35:00,64.39,64.41,64.09,64.09,46200.0,62.7282,62.7477,62.4359,62.4359,46200.0
2005-03-01 12:40:00,64.08,64.2,64.05,64.12,64200.0,62.4262,62.5431,62.397,62.4652,64200.0
2005-03-01 12:45:00,64.15,64.24,64.15,64.2,72000.0,62.4944,62.5821,62.4944,62.5431,72000.0
2005-03-01 12:50:00,64.21,64.21,63.99,64.07,45700.0,62.5528,62.5528,62.3385,62.4165,45700.0
2005-03-01 12:55:00,64.07,64.22,64.07,64.2,28200.0,62.4165,62.5626,62.4165,62.5431,28200.0
2005-03-01 13:00:00,64.2,64.25,64.16,64.2,24200.0,62.5431,62.5918,62.5041,62.5431,24200.0
2005-03-01 13:05:00,64.23,64.27,64.21,64.23,19600.0,62.5723,62.6113,62.5528,62.5723,19600.0
2005-03-01 13:10:00,64.23,64.23,64.13,64.18,19200.0,62.5723,62.5723,62.4749,62.5236,19200.0
2005-03-01 13:15:00,64.19,64.24,64.1,64.11,41500.0,62.5334,62.5821,62.4457,62.4554,41500.0
2005-03-01 13:20:00,64.1,64.17,64.07,64.1,34800.0,62.4457,62.5139,62.4165,62.4457,34800.0
2005-03-01 13:25:00,64.12,64.13,64.0,64.11,28100.0,62.4652,62.4749,62.3483,62.4554,28100.0
2005-03-01 13:30:00,64.11,64.27,64.1,64.25,26900.0,62.4554,62.6113,62.4457,62.5918,26900.0
2005-03-01 13:35:00,64.25,64.34,64.25,64.25,16200.0,62.5918,62.6795,62.5918,62.5918,16200.0
2005-03-01 13:40:00,64.24,64.33,64.24,64.3,3500.0,62.5821,62.6697,62.5821,62.6405,3500.0
2005-03-01 13:45:00,64.29,64.38,64.16,64.19,29900.0,62.6308,62.7185,62.5041,62.5334,29900.0
2005-03-01 13:50:00,64.18,64.35,64.18,64.33,8200.0,62.5236,62.6892,62.5236,62.6697,8200.0
2005-03-01 13:55:00,64.31,64.34,64.27,64.31,6100.0,62.6503,62.6795,62.6113,62.6503,6100.0
2005-03-01 14:00:00,64.31,64.52,64.31,64.49,32000.0,62.6503,62.8548,62.6503,62.8256,32000.0
2005-03-01 14:05:00,64.48,64.48,64.35,64.36,14000.0,62.8159,62.8159,62.6892,62.699,14000.0
2005-03-01 14:10:00,64.36,64.41,64.36,64.38,32800.0,62.699,62.7477,62.699,62.7185,32800.0
2005-03-01 14:15:00,64.4,64.45,64.38,64.43,24600.0,62.7379,62.7867,62.7185,62.7672,24600.0
2005-03-01 14:20:00,64.43,64.48,64.4,64.43,52900.0,62.7672,62.8159,62.7379,62.7672,52900.0
2005-03-01 14:25:00,64.45,64.47,64.42,64.44,143800.0,62.7867,62.8061,62.7574,62.7769,143800.0
2005-03-01 14:30:00,64.44,64.55,64.4,64.45,40500.0,62.7769,62.8841,62.7379,62.7867,40500.0
2005-03-01 14:35:00,64.43,64.57,64.4,64.57,29100.0,62.7672,62.9036,62.7379,62.9036,29100.0
2005-03-01 14:40:00,64.57,64.65,64.44,64.64,31300.0,62.9036,62.9815,62.7769,62.9717,31300.0
2005-03-01 14:45:00,64.63,64.63,64.46,64.48,25500.0,62.962,62.962,62.7964,62.8159,25500.0
2005-03-01 14:50:00,64.5,64.53,64.38,64.38,20200.0,62.8354,62.8646,62.7185,62.7185,20200.0
2005-03-01 14:55:00,64.38,64.57,64.38,64.57,15800.0,62.7185,62.9036,62.7185,62.9036,15800.0
2005-03-01 15:00:00,64.55,64.64,64.53,64.57,15500.0,62.8841,62.9717,62.8646,62.9036,15500.0
2005-03-01 15:05:00,64.55,64.65,64.53,64.65,9900.0,62.8841,62.9815,62.8646,62.9815,9900.0
2005-03-01 15:10:00,64.64,64.77,64.56,64.75,47800.0,62.9717,63.0984,62.8938,63.0789,47800.0
2005-03-01 15:15:00,64.77,64.81,64.58,64.67,49600.0,63.0984,63.1374,62.9133,63.001,49600.0
2005-03-01 15:20:00,64.67,64.72,64.67,64.69,12100.0,63.001,63.0497,63.001,63.0205,12100.0
2005-03-01 15:25:00,64.68,64.94,64.65,64.94,23500.0,63.0107,63.264,62.9815,63.264,23500.0
2005-03-01 15:30:00,64.95,64.96,64.88,64.91,19200.0,63.2737,63.2835,63.2056,63.2348,19200.0
2005-03-01 15:35:00,64.9,64.91,64.8,64.88,7100.0,63.225,63.2348,63.1276,63.2056,7100.0
2005-03-01 15:40:00,64.87,64.87,64.75,64.83,24300.0,63.1958,63.1958,63.0789,63.1568,24300.0
2005-03-01 15:45:00,64.8,64.85,64.76,64.84,15300.0,63.1276,63.1763,63.0887,63.1666,15300.0
2005-03-01 15:50:00,64.84,64.88,64.73,64.88,27500.0,63.1666,63.2056,63.0594,63.2056,27500.0
2005-03-01 15:55:00,64.87,64.95,64.82,64.95,51900.0,63.1958,63.2737,63.1471,63.2737,51900.0
2005-03-02 09:30:00,64.55,64.89,64.36,64.89,81300.0,62.8841,63.2153,62.699,63.2153,81300.0
2005-03-02 09:35:00,64.84,65.0,64.67,64.94,73800.0,63.1666,63.3225,63.001,63.264,73800.0
2005-03-02 09:40:00,64.97,65.1,64.74,64.79,106300.0,63.2932,63.4199,63.0692,63.1179,106300.0
2005-03-02 09:45:00,64.8,65.3,64.78,65.23,80000.0,63.1276,63.6147,63.1081,63.5465,80000.0
2005-03-02 09:50:00,65.23,65.43,65.12,65.22,100000.0,63.5465,63.7414,63.4394,63.5368,100000.0
2005-03-02 09:55:00,65.21,65.26,65.05,65.2,79400.0,63.527,63.5757,63.3712,63.5173,79400.0
2005-03-02 10:00:00,65.2,65.35,65.15,65.33,81600.0,63.5173,63.6634,63.4686,63.6439,81600.0
2005-03-02 10:05:00,65.34,65.35,65.25,65.3,58400.0,63.6537,63.6634,63.566,63.6147,58400.0
2005-03-02 10:10:00,65.3,65.5,65.3,65.44,52200.0,63.6147,63.8096,63.6147,63.7511,52200.0
2005-03-02 10:15:00,65.42,65.49,65.34,65.43,46300.0,63.7316,63.7998,63.6537,63.7414,46300.0
2005-03-02 10:20:00,65.36,65.73,65.33,65.6,91100.0,63.6732,64.0336,63.6439,63.907,91100.0
2005-03-02 10:25:00,65.56,65.68,65.46,65.6,40300.0,63.868,63.9849,63.7706,63.907,40300.0
2005-03-02 10:30:00,65.58,65.6,65.5,65.51,19800.0,63.8875,63.907,63.8096,63.8193,19800.0
2005-03-02 10:35:00,65.51,65.61,65.4,65.41,48100.0,63.8193,63.9167,63.7121,63.7219,48100.0
2005-03-02 10:40:00,65.42,65.44,65.35,65.4,19300.0,63.7316,63.7511,63.6634,63.7121,19300.0
2005-03-02 10:45:00,65.4,65.53,65.36,65.48,17800.0,63.7121,63.8388,63.6732,63.7901,17800.0
2005-03-02 10:50:00,65.47,65.78,65.46,65.75,22900.0,63.7803,64.0823,63.7706,64.0531,22900.0
2005-03-02 10:55:00,65.75,66.09,65.75,66.0,97900.0,64.0531,64.3843,64.0531,64.2966,97900.0
2005-03-02 11:00:00,66.0,66.01,65.65,65.86,37600.0,64.2966,64.3064,63.9557,64.1603,37600.0
2005-03-02 11:05:00,65.88,66.05,65.88,65.99,47800.0,64.1797,64.3454,64.1797,64.2869,47800.0
2005-03-02 11:10:00,66.0,66.4,65.99,66.33,104900.0,64.2966,64.6863,64.2869,64.6181,104900.0
2005-03-02 11:15:00,66.37,66.8,66.33,66.63,76800.0,64.6571,65.076,64.6181,64.9104,76800.0
2005-03-02 11:20:00,66.63,66.73,66.58,66.66,53700.0,64.9104,65.0078,64.8617,64.9396,53700.0
2005-03-02 11:25:00,66.64,66.7,66.53,66.55,80300.0,64.9201,64.9786,64.813,64.8325,80300.0
2005-03-02 11:30:00,66.55,66.59,66.54,66.54,68700.0,64.8325,64.8714,64.8227,64.8227,68700.0
2005-03-02 11:35:00,66.54,66.54,66.29,66.45,67700.0,64.8227,64.8227,64.5792,64.735,67700.0
2005-03-02 11:40:00,66.43,66.46,66.33,66.37,24400.0,64.7156,64.7448,64.6181,64.6571,24400.0
2005-03-02 11:45:00,66.37,66.42,66.37,66.41,14200.0,64.6571,64.7058,64.6571,64.6961,14200.0
2005-03-02 11:50:00,66.41,66.44,66.39,66.42,13900.0,64.6961,64.7253,64.6766,64.7058,13900.0
2005-03-02 11:55:00,66.41,66.78,66.41,66.76,64500.0,64.6961,65.0565,64.6961,65.037,64500.0
2005-03-02 12:00:00,66.74,66.86,66.74,66.77,33800.0,65.0176,65.1345,65.0176,65.0468,33800.0
2005-03-02 12:05:00,66.78,66.9,66.77,66.85,30700.0,65.0565,65.1734,65.0468,65.1247,30700.0
2005-03-02 12:10:00,66.83,66.86,66.73,66.75,33800.0,65.1052,65.1345,65.0078,65.0273,33800.0
2005-03-02 12:15:00,66.73,66.79,66.59,66.77,25000.0,65.0078,65.0663,64.8714,65.0468,25000.0
2005-03-02 12:20:00,66.78,66.84,66.72,66.84,32900.0,65.0565,65.115,64.9981,65.115,32900.0
2005-03-02 12:25:00,66.83,66.91,66.82,66.85,23500.0,65.1052,65.1832,65.0955,65.1247,23500.0
2005-03-02 12:30:00,66.92,67.0,66.82,66.83,31100.0,65.1929,65.2708,65.0955,65.1052,31100.0
2005-03-02 12:35:00,66.84,66.95,66.82,66.87,40600.0,65.115,65.2221,65.0955,65.1442,40600.0
2005-03-02 12:40:00,66.86,66.89,66.83,66.88,23200.0,65.1345,65.1637,65.1052,65.1539,23200.0
2005-03-02 12:45:00,66.9,66.92,66.81,66.89,26900.0,65.1734,65.1929,65.0857,65.1637,26900.0
2005-03-02 12:50:00,66.89,66.9,66.85,66.86,10600.0,65.1637,65.1734,65.1247,65.1345,10600.0
2005-03-02 12:55:00,66.86,66.88,66.84,66.87,10200.0,65.1345,65.1539,65.115,65.1442,10200.0
2005-03-02 13:00:00,66.85,67.0,66.85,66.93,21600.0,65.1247,65.2708,65.1247,65.2026,21600.0
2005-03-02 13:05:00,66.92,66.92,66.84,66.84,19600.0,65.1929,65.1929,65.115,65.115,19600.0
2005-03-02 13:10:00,66.84,66.92,66.84,66.9,12400.0,65.115,65.1929,65.115,65.1734,12400.0
2005-03-02 13:15:00,66.91,66.91,66.85,66.88,10500.0,65.1832,65.1832,65.1247,65.1539,10500.0
2005-03-02 13:20:00,66.88,66.89,66.71,66.86,23100.0,65.1539,65.1637,64.9883,65.1345,23100.0
2005-03-02 13:25:00,66.81,66.97,66.8,66.94,14000.0,65.0857,65.2416,65.076,65.2124,14000.0
2005-03-02 13:30:00,66.95,67.0,66.91,66.97,28600.0,65.2221,65.2708,65.1832,65.2416,28600.0
2005-03-02 13:35:00,66.97,67.0,66.93,66.93,15300.0,65.2416,65.2708,65.2026,65.2026,15300.0
2005-03-02 13:40:00,66.92,66.93,66.85,66.89,24500.0,65.1929,65.2026,65.1247,65.1637,24500.0
2005-03-02 13:45:00,66.89,66.91,66.77,66.8,24300.0,65.1637,65.1832,65.0468,65.076,24300.0
2005-03-02 13:50:00,66.77,66.77,66.44,66.44,43400.0,65.0468,65.0468,64.7253,64.7253,43400.0
2005-03-02 13:55:00,66.45,66.66,66.42,66.65,34700.0,64.735,64.9396,64.7058,64.9299,34700.0
2005-03-02 14:00:00,66.63,66.81,66.6,66.68,20400.0,64.9104,65.0857,64.8812,64.9591,20400.0
2005-03-02 14:05:00,66.68,66.7,66.61,66.64,12800.0,64.9591,64.9786,64.8909,64.9201,12800.0
2005-03-02 14:10:00,66.62,66.65,66.58,66.58,21400.0,64.9006,64.9299,64.8617,64.8617,21400.0
2005-03-02 14:15:00,66.58,66.66,66.51,66.59,14900.0,64.8617,64.9396,64.7935,64.8714,14900.0
2005-03-02 14:20:00,66.59,66.59,66.47,66.47,15200.0,64.8714,64.8714,64.7545,64.7545,15200.0
2005-03-02 14:25:00,66.46,66.49,66.41,66.46,21000.0,64.7448,64.774,64.6961,64.7448,21000.0
2005-03-02 14:30:00,66.45,66.48,66.31,66.31,30200.0,64.735,64.7643,64.5986,64.5986,30200.0
2005-03-02 14:35:00,66.31,66.31,66.17,66.17,45300.0,64.5986,64.5986,64.4623,64.4623,45300.0
2005-03-02 14:40:00,66.17,66.22,66.11,66.12,24800.0,64.4623,64.511,64.4038,64.4136,24800.0
2005-03-02 14:45:00,66.12,66.35,66.07,66.2,25700.0,64.4136,64.6376,64.3648,64.4915,25700.0
2005-03-02 14:50:00,66.23,66.31,66.17,66.29,17200.0,64.5207,64.5986,64.4623,64.5792,17200.0
2005-03-02 14:55:00,66.28,66.31,66.18,66.25,23700.0,64.5694,64.5986,64.472,64.5402,23700.0
2005-03-02 15:00:00,66.26,66.5,66.26,66.47,44100.0,64.5499,64.7837,64.5499,64.7545,44100.0
2005-03-02 15:05:00,66.44,66.63,66.44,66.6,22500.0,64.7253,64.9104,64.7253,64.8812,22500.0
2005-03-02 15:10:00,66.6,66.61,66.48,66.51,14600.0,64.8812,64.8909,64.7643,64.7935,14600.0
2005-03-02 15:15:00,66.49,66.56,66.48,66.54,18100.0,64.774,64.8422,64.7643,64.8227,18100.0
2005-03-02 15:20:00,66.54,66.63,66.52,66.58,49900.0,64.8227,64.9104,64.8032,64.8617,49900.0
2005-03-02 15:25:00,66.59,66.73,66.59,66.73,41400.0,64.8714,65.0078,64.8714,65.0078,41400.0
2005-03-02 15:30:00,66.72,66.8,66.57,66.59,46900.0,64.9981,65.076,64.8519,64.8714,46900.0
2005-03-02 15:35:00,66.6,66.71,66.58,66.65,57200.0,64.8812,64.9883,64.8617,64.9299,57200.0
2005-03-02 15:40:00,66.64,66.74,66.6,66.69,71500.0,64.9201,65.0176,64.8812,64.9688,71500.0
2005-03-02 15:45:00,66.7,66.7,66.64,66.67,36100.0,64.9786,64.9786,64.9201,64.9494,36100.0
2005-03-02 15:50:00,66.66,66.67,66.51,66.51,31700.0,64.9396,64.9494,64.7935,64.7935,31700.0
2005-03-02 15:55:00,66.51,66.58,66.48,66.52,65600.0,64.7935,64.8617,64.7643,64.8032,65600.0
2005-03-03 09:30:00,66.41,66.49,66.31,66.37,57400.0,64.6961,64.774,64.5986,64.6571,57400.0
2005-03-03 09:35:00,66.37,66.43,66.25,66.27,54000.0,64.6571,64.7156,64.5402,64.5597,54000.0
2005-03-03 09:40:00,66.25,66.46,66.16,66.44,26400.0,64.5402,64.7448,64.4525,64.7253,26400.0
2005-03-03 09:45:00,66.44,66.49,66.24,66.42,26200.0,64.7253,64.774,64.5305,64.7058,26200.0
2005-03-03 09:50:00,66.42,66.49,66.25,66.39,35100.0,64.7058,64.774,64.5402,64.6766,35100.0
2005-03-03 09:55:00,66.36,66.42,66.17,66.17,31700.0,64.6474,64.7058,64.4623,64.4623,31700.0
2005-03-03 10:00:00,66.21,66.28,65.84,66.09,95600.0,64.5012,64.5694,64.1408,64.3843,95600.0
2005-03-03 10:05:00,66.09,66.25,66.02,66.2,26000.0,64.3843,64.5402,64.3161,64.4915,26000.0
2005-03-03 10:10:00,66.19,66.48,66.09,66.37,66000.0,64.4817,64.7643,64.3843,64.6571,66000.0
2005-03-03 10:15:00,66.36,66.36,66.2,66.32,37000.0,64.6474,64.6474,64.4915,64.6084,37000.0
2005-03-03 10:20:00,66.32,66.42,66.19,66.23,96400.0,64.6084,64.7058,64.4817,64.5207,96400.0
2005-03-03 10:25:00,66.23,66.23,65.94,65.97,85700.0,64.5207,64.5207,64.2382,64.2674,85700.0
2005-03-03 10:30:00,65.97,66.04,65.96,66.0,28500.0,64.2674,64.3356,64.2577,64.2966,28500.0
2005-03-03 10:35:00,66.0,66.12,66.0,66.0,19500.0,64.2966,64.4136,64.2966,64.2966,19500.0
2005-03-03 10:40:00,66.0,66.08,65.99,66.01,44900.0,64.2966,64.3746,64.2869,64.3064,44900.0
2005-03-03 10:45:00,66.0,66.0,65.95,65.96,57100.0,64.2966,64.2966,64.2479,64.2577,57100.0
2005-03-03 10:50:00,65.96,66.13,65.96,66.09,41000.0,64.2577,64.4233,64.2577,64.3843,41000.0
2005-03-03 10:55:00,66.09,66.09,65.85,65.99,33500.0,64.3843,64.3843,64.1505,64.2869,33500.0
2005-03-03 11:00:00,65.97,66.01,65.87,65.9,41000.0,64.2674,64.3064,64.17,64.1992,41000.0
2005-03-03 11:05:00,65.9,66.0,65.87,65.93,18000.0,64.1992,64.2966,64.17,64.2285,18000.0
2005-03-03 11:10:00,65.9,66.03,65.9,66.0,27500.0,64.1992,64.3259,64.1992,64.2966,27500.0
2005-03-03 11:15:00,66.0,66.02,65.96,66.01,11200.0,64.2966,64.3161,64.2577,64.3064,11200.0
2005-03-03 11:20:00,66.01,66.02,65.96,65.97,32800.0,64.3064,64.3161,64.2577,64.2674,32800.0
2005-03-03 11:25:00,65.96,66.03,65.67,65.77,20300.0,64.2577,64.3259,63.9752,64.0726,20300.0
2005-03-03 11:30:00,65.78,65.86,65.61,65.63,46200.0,64.0823,64.1603,63.9167,63.9362,46200.0
2005-03-03 11:35:00,65.63,65.75,65.5,65.58,29900.0,63.9362,64.0531,63.8096,63.8875,29900.0
2005-03-03 11:40:00,65.59,65.68,65.37,65.4,73700.0,63.8972,63.9849,63.6829,63.7121,73700.0
2005-03-03 11:45:00,65.4,65.44,65.18,65.24,81500.0,63.7121,63.7511,63.4978,63.5563,81500.0
2005-03-03 11:50:00,65.24,65.54,65.24,65.44,38100.0,63.5563,63.8485,63.5563,63.7511,38100.0
2005-03-03 11:55:00,65.45,65.45,65.18,65.34,30800.0,63.7608,63.7608,63.4978,63.6537,30800.0
2005-03-03 12:00:00,65.33,65.44,65.29,65.41,15300.0,63.6439,63.7511,63.605,63.7219,15300.0
2005-03-03 12:05:00,65.41,65.49,65.41,65.42,22500.0,63.7219,63.7998,63.7219,63.7316,22500.0
2005-03-03 12:10:00,65.46,65.5,65.41,65.49,7300.0,63.7706,63.8096,63.7219,63.7998,7300.0
2005-03-03 12:15:00,65.47,65.58,65.43,65.55,9100.0,63.7803,63.8875,63.7414,63.8583,9100.0
2005-03-03 12:20:00,65.53,65.53,65.34,65.34,11100.0,63.8388,63.8388,63.6537,63.6537,11100.0
2005-03-03 12:25:00,65.34,65.35,65.02,65.02,59200.0,63.6537,63.6634,63.3419,63.3419,59200.0
2005-03-03 12:30:00,65.02,65.02,64.77,64.88,84000.0,63.3419,63.3419,63.0984,63.2056,84000.0
2005-03-03 12:35:00,64.86,64.91,64.83,64.89,26900.0,63.1861,63.2348,63.1568,63.2153,26900.0
2005-03-03 12:40:00,64.9,65.14,64.9,65.11,37800.0,63.225,63.4588,63.225,63.4296,37800.0
2005-03-03 12:45:00,65.12,65.21,65.1,65.21,36200.0,63.4394,63.527,63.4199,63.527,36200.0
2005-03-03 12:50:00,65.23,65.34,65.22,65.29,19300.0,63.5465,63.6537,63.5368,63.605,19300.0
2005-03-03 12:55:00,65.28,65.59,65.27,65.55,34300.0,63.5952,63.8972,63.5855,63.8583,34300.0
2005-03-03 13:00:00,65.53,65.57,65.33,65.56,25700.0,63.8388,63.8777,63.6439,63.868,25700.0
2005-03-03 13:05:00,65.56,65.82,65.5,65.72,38100.0,63.868,64.1213,63.8096,64.0239,38100.0
2005-03-03 13:10:00,65.72,65.85,65.7,65.85,16700.0,64.0239,64.1505,64.0044,64.1505,16700.0
2005-03-03 13:15:00,65.85,66.06,65.81,65.84,28300.0,64.1505,64.3551,64.1116,64.1408,28300.0
2005-03-03 13:20:00,65.86,65.86,65.75,65.75,4700.0,64.1603,64.1603,64.0531,64.0531,4700.0
2005-03-03 13:25:00,65.75,65.78,65.66,65.74,15700.0,64.0531,64.0823,63.9654,64.0434,15700.0
2005-03-03 13:30:00,65.77,65.87,65.77,65.84,14400.0,64.0726,64.17,64.0726,64.1408,14400.0
2005-03-03 13:35:00,65.8,65.85,65.74,65.74,52600.0,64.1018,64.1505,64.0434,64.0434,52600.0
2005-03-03 13:40:00,65.75,65.85,65.69,65.7,16400.0,64.0531,64.1505,63.9946,64.0044,16400.0
2005-03-03 13:45:00,65.71,65.74,65.61,65.62,17200.0,64.0141,64.0434,63.9167,63.9265,17200.0
2005-03-03 13:50:00,65.66,65.75,65.62,65.7,3900.0,63.9654,64.0531,63.9265,64.0044,3900.0
2005-03-03 13:55:00,65.67,66.19,65.67,66.1,48100.0,63.9752,64.4817,63.9752,64.3941,48100.0
2005-03-03 14:00:00,66.08,66.14,66.05,66.14,16200.0,64.3746,64.433,64.3454,64.433,16200.0
2005-03-03 14:05:00,66.17,66.25,66.11,66.25,32100.0,64.4623,64.5402,64.4038,64.5402,32100.0
2005-03-03 14:10:00,66.24,66.36,66.17,66.29,30800.0,64.5305,64.6474,64.4623,64.5792,30800.0
2005-03-03 14:15:00,66.36,66.4,66.1,66.12,25400.0,64.6474,64.6863,64.3941,64.4136,25400.0
2005-03-03 14:20:00,66.14,66.26,66.13,66.23,4400.0,64.433,64.5499,64.4233,64.5207,4400.0
2005-03-03 14:25:00,66.23,66.26,66.11,66.14,28600.0,64.5207,64.5499,64.4038,64.433,28600.0
2005-03-03 14:30:00,66.13,66.21,66.09,66.17,25600.0,64.4233,64.5012,64.3843,64.4623,25600.0
2005-03-03 14:35:00,66.16,66.16,65.84,65.88,40300.0,64.4525,64.4525,64.1408,64.1797,40300.0
2005-03-03 14:40:00,65.87,65.92,65.71,65.71,33000.0,64.17,64.2187,64.0141,64.0141,33000.0
2005-03-03 14:45:00,65.75,65.87,65.75,65.85,8800.0,64.0531,64.17,64.0531,64.1505,8800.0
2005-03-03 14:50:00,65.87,65.87,65.74,65.83,7100.0,64.17,64.17,64.0434,64.131,7100.0
2005-03-03 14:55:00,65.83,65.83,65.68,65.71,33700.0,64.131,64.131,63.9849,64.0141,33700.0
2005-03-03 15:00:00,65.71,65.73,65.67,65.7,15500.0,64.0141,64.0336,63.9752,64.0044,15500.0
2005-03-03 15:05:00,65.71,65.75,65.67,65.72,20800.0,64.0141,64.0531,63.9752,64.0239,20800.0
2005-03-03 15:10:00,65.69,65.75,65.6,65.63,30200.0,63.9946,64.0531,63.907,63.9362,30200.0
2005-03-03 15:15:00,65.64,65.64,65.55,65.57,15400.0,63.9459,63.9459,63.8583,63.8777,15400.0
2005-03-03 15:20:00,65.58,65.6,65.51,65.55,30700.0,63.8875,63.907,63.8193,63.8583,30700.0
2005-03-03 15:25:00,65.56,65.85,65.56,65.85,21400.0,63.868,64.1505,63.868,64.1505,21400.0
2005-03-03 15:30:00,65.83,65.88,65.67,65.67,33800.0,64.131,64.1797,63.9752,63.9752,33800.0
2005-03-03 15:35:00,65.66,65.81,65.65,65.75,22800.0,63.9654,64.1116,63.9557,64.0531,22800.0
2005-03-03 15:40:00,65.75,65.95,65.75,65.94,34000.0,64.0531,64.2479,64.0531,64.2382,34000.0
2005-03-03 15:45:00,65.94,66.03,65.85,65.85,55900.0,64.2382,64.3259,64.1505,64.1505,55900.0
2005-03-03 15:50:00,65.82,65.86,65.76,65.76,27600.0,64.1213,64.1603,64.0628,64.0628,27600.0
2005-03-03 15:55:00,65.75,65.8,65.65,65.67,31800.0,64.0531,64.1018,63.9557,63.9752,31800.0
2005-03-04 09:30:00,65.92,66.35,65.88,66.25,73600.0,64.2187,64.6376,64.1797,64.5402,73600.0
2005-03-04 09:35:00,66.22,66.36,66.18,66.2,49700.0,64.511,64.6474,64.472,64.4915,49700.0
2005-03-04 09:40:00,66.19,66.3,66.04,66.1,57000.0,64.4817,64.5889,64.3356,64.3941,57000.0
2005-03-04 09:45:00,66.13,66.24,65.99,66.03,26900.0,64.4233,64.5305,64.2869,64.3259,26900.0
2005-03-04 09:50:00,66.03,66.06,65.9,65.99,52900.0,64.3259,64.3551,64.1992,64.2869,52900.0
2005-03-04 09:55:00,65.99,66.31,65.91,66.11,52600.0,64.2869,64.5986,64.209,64.4038,52600.0
2005-03-04 10:00:00,66.15,66.32,66.15,66.25,69600.0,64.4428,64.6084,64.4428,64.5402,69600.0
2005-03-04 10:05:00,66.28,66.48,66.23,66.39,42900.0,64.5694,64.7643,64.5207,64.6766,42900.0
2005-03-04 10:10:00,66.39,66.39,66.28,66.34,20000.0,64.6766,64.6766,64.5694,64.6279,20000.0
2005-03-04 10:15:00,66.34,66.4,66.26,66.28,32100.0,64.6279,64.6863,64.5499,64.5694,32100.0
2005-03-04 10:20:00,66.31,66.75,66.28,66.75,74900.0,64.5986,65.0273,64.5694,65.0273,74900.0
2005-03-04 10:25:00,66.75,66.77,66.62,66.63,79800.0,65.0273,65.0468,64.9006,64.9104,79800.0
2005-03-04 10:30:00,66.63,66.79,66.6,66.65,60500.0,64.9104,65.0663,64.8812,64.9299,60500.0
2005-03-04 10:35:00,66.63,66.63,66.38,66.53,25700.0,64.9104,64.9104,64.6668,64.813,25700.0
2005-03-04 10:40:00,66.51,66.65,66.51,66.6,30400.0,64.7935,64.9299,64.7935,64.8812,30400.0
2005-03-04 10:45:00,66.58,66.65,66.46,66.5,54600.0,64.8617,64.9299,64.7448,64.7837,54600.0
2005-03-04 10:50:00,66.46,66.54,66.16,66.32,41500.0,64.7448,64.8227,64.4525,64.6084,41500.0
2005-03-04 10:55:00,66.33,66.44,66.32,66.35,25900.0,64.6181,64.7253,64.6084,64.6376,25900.0
2005-03-04 11:00:00,66.33,66.45,66.31,66.42,27000.0,64.6181,64.735,64.5986,64.7058,27000.0
2005-03-04 11:05:00,66.39,66.61,66.38,66.5,22300.0,64.6766,64.8909,64.6668,64.7837,22300.0
2005-03-04 11:10:00,66.51,66.62,66.46,66.51,31200.0,64.7935,64.9006,64.7448,64.7935,31200.0
2005-03-04 11:15:00,66.51,66.59,66.5,66.59,26600.0,64.7935,64.8714,64.7837,64.8714,26600.0
2005-03-04 11:20:00,66.55,66.7,66.49,66.61,56600.0,64.8325,64.9786,64.774,64.8909,56600.0
2005-03-04 11:25:00,66.6,66.75,66.6,66.75,36600.0,64.8812,65.0273,64.8812,65.0273,36600.0
2005-03-04 11:30:00,66.75,66.82,66.66,66.68,29800.0,65.0273,65.0955,64.9396,64.9591,29800.0
2005-03-04 11:35:00,66.67,66.78,66.65,66.67,16800.0,64.9494,65.0565,64.9299,64.9494,16800.0
2005-03-04 11:40:00,66.68,66.92,66.65,66.81,23900.0,64.9591,65.1929,64.9299,65.0857,23900.0
2005-03-04 11:45:00,66.81,66.86,66.7,66.86,57000.0,65.0857,65.1345,64.9786,65.1345,57000.0
2005-03-04 11:50:00,66.9,66.94,66.75,66.94,38800.0,65.1734,65.2124,65.0273,65.2124,38800.0
2005-03-04 11:55:00,66.95,67.0,66.92,66.94,63800.0,65.2221,65.2708,65.1929,65.2124,63800.0
2005-03-04 12:00:00,66.96,67.06,66.94,66.96,73400.0,65.2319,65.3293,65.2124,65.2319,73400.0
2005-03-04 12:05:00,66.96,67.04,66.93,67.0,27400.0,65.2319,65.3098,65.2026,65.2708,27400.0
2005-03-04 12:10:00,66.98,67.07,66.98,67.01,55400.0,65.2514,65.339,65.2514,65.2806,55400.0
2005-03-04 12:15:00,67.01,67.15,67.0,67.08,26200.0,65.2806,65.417,65.2708,65.3488,26200.0
2005-03-04 12:20:00,67.09,67.18,67.02,67.14,21200.0,65.3585,65.4462,65.2903,65.4072,21200.0
2005-03-04 12:25:00,67.17,67.19,67.07,67.19,33600.0,65.4365,65.4559,65.339,65.4559,33600.0
2005-03-04 12:30:00,67.18,67.23,67.14,67.17,33700.0,65.4462,65.4949,65.4072,65.4365,33700.0
2005-03-04 12:35:00,67.15,67.2,67.11,67.18,30900.0,65.417,65.4657,65.378,65.4462,30900.0
2005-03-04 12:40:00,67.16,67.19,67.12,67.19,17400.0,65.4267,65.4559,65.3877,65.4559,17400.0
2005-03-04 12:45:00,67.19,67.29,67.18,67.29,21200.0,65.4559,65.5534,65.4462,65.5534,21200.0
2005-03-04 12:50:00,67.3,67.49,67.23,67.45,53300.0,65.5631,65.7482,65.4949,65.7092,53300.0
2005-03-04 12:55:00,67.45,67.45,67.32,67.32,57500.0,65.7092,65.7092,65.5826,65.5826,57500.0
2005-03-04 13:00:00,67.32,67.44,67.32,67.35,31900.0,65.5826,65.6995,65.5826,65.6118,31900.0
2005-03-04 13:05:00,67.34,67.45,67.33,67.4,13800.0,65.6021,65.7092,65.5923,65.6605,13800.0
2005-03-04 13:10:00,67.41,67.41,67.24,67.27,8500.0,65.6703,65.6703,65.5046,65.5339,8500.0
2005-03-04 13:15:00,67.28,67.31,67.23,67.23,8600.0,65.5436,65.5728,65.4949,65.4949,8600.0
2005-03-04 13:20:00,67.23,67.24,67.21,67.23,5400.0,65.4949,65.5046,65.4754,65.4949,5400.0
2005-03-04 13:25:00,67.23,67.26,67.17,67.2,11400.0,65.4949,65.5241,65.4365,65.4657,11400.0
2005-03-04 13:30:00,67.19,67.21,67.15,67.15,11500.0,65.4559,65.4754,65.417,65.417,11500.0
2005-03-04 13:35:00,67.19,67.31,67.15,67.3,27400.0,65.4559,65.5728,65.417,65.5631,27400.0
2005-03-04 13:40:00,67.28,67.38,67.28,67.36,14100.0,65.5436,65.641,65.5436,65.6215,14100.0
2005-03-04 13:45:00,67.36,67.45,67.35,67.4,35700.0,65.6215,65.7092,65.6118,65.6605,35700.0
2005-03-04 13:50:00,67.4,67.72,67.4,67.69,68600.0,65.6605,65.9723,65.6605,65.943,68600.0
2005-03-04 13:55:00,67.43,67.94,67.43,67.92,114000.0,65.6897,66.1866,65.6897,66.1671,114000.0
2005-03-04 14:00:00,67.9,67.97,67.82,67.87,80300.0,66.1476,66.2158,66.0697,66.1184,80300.0
2005-03-04 14:05:00,67.85,67.92,67.74,67.91,28700.0,66.0989,66.1671,65.9917,66.1574,28700.0
2005-03-04 14:10:00,67.94,68.0,67.82,67.82,39100.0,66.1866,66.245,66.0697,66.0697,39100.0
2005-03-04 14:15:00,67.82,67.94,67.82,67.85,27000.0,66.0697,66.1866,66.0697,66.0989,27000.0
2005-03-04 14:20:00,67.84,67.98,67.84,67.95,63000.0,66.0892,66.2255,66.0892,66.1963,63000.0
2005-03-04 14:25:00,67.96,68.1,67.85,67.91,79600.0,66.2061,66.3425,66.0989,66.1574,79600.0
2005-03-04 14:30:00,67.87,67.93,67.82,67.93,31000.0,66.1184,66.1768,66.0697,66.1768,31000.0
2005-03-04 14:35:00,67.94,67.99,67.83,67.85,43800.0,66.1866,66.2353,66.0794,66.0989,43800.0
2005-03-04 14:40:00,67.87,67.92,67.71,67.73,34800.0,66.1184,66.1671,65.9625,65.982,34800.0
2005-03-04 14:45:00,67.75,67.85,67.71,67.78,32400.0,66.0015,66.0989,65.9625,66.0307,32400.0
2005-03-04 14:50:00,67.79,67.9,67.75,67.78,23200.0,66.0405,66.1476,66.0015,66.0307,23200.0
2005-03-04 14:55:00,67.77,67.77,67.62,67.71,36000.0,66.021,66.021,65.8748,65.9625,36000.0
2005-03-04 15:00:00,67.72,67.8,67.66,67.7,35400.0,65.9723,66.0502,65.9138,65.9528,35400.0
2005-03-04 15:05:00,67.7,67.79,67.7,67.78,15300.0,65.9528,66.0405,65.9528,66.0307,15300.0
2005-03-04 15:10:00,67.76,67.76,67.72,67.75,22300.0,66.0112,66.0112,65.9723,66.0015,22300.0
2005-03-04 15:15:00,67.73,67.89,67.72,67.81,43600.0,65.982,66.1379,65.9723,66.0599,43600.0
2005-03-04 15:20:00,67.8,67.8,67.64,67.71,28400.0,66.0502,66.0502,65.8943,65.9625,28400.0
2005-03-04 15:25:00,67.71,67.85,67.66,67.81,39900.0,65.9625,66.0989,65.9138,66.0599,39900.0
2005-03-04 15:30:00,67.8,67.81,67.64,67.71,46200.0,66.0502,66.0599,65.8943,65.9625,46200.0
2005-03-04 15:35:00,67.69,67.69,67.45,67.57,42700.0,65.943,65.943,65.7092,65.8261,42700.0
2005-03-04 15:40:00,67.54,67.6,67.45,67.49,59400.0,65.7969,65.8554,65.7092,65.7482,59400.0
2005-03-04 15:45:00,67.49,67.64,67.47,67.6,39400.0,65.7482,65.8943,65.7287,65.8554,39400.0
2005-03-04 15:50:00,67.6,67.64,67.52,67.59,68900.0,65.8554,65.8943,65.7774,65.8456,68900.0
2005-03-04 15:55:00,67.59,67.78,67.59,67.73,66100.0,65.8456,66.0307,65.8456,65.982,66100.0
2005-03-07 09:30:00,67.63,67.91,67.52,67.88,118200.0,65.8846,66.1574,65.7774,66.1281,118200.0
2005-03-07 09:35:00,67.9,68.15,67.76,68.15,37400.0,66.1476,66.3912,66.0112,66.3912,37400.0
2005-03-07 09:40:00,68.15,68.52,68.13,68.52,39400.0,66.3912,66.7516,66.3717,66.7516,39400.0
2005-03-07 09:45:00,68.49,68.74,68.49,68.57,51400.0,66.7224,66.9659,66.7224,66.8003,51400.0
2005-03-07 09:50:00,68.57,68.75,68.4,68.71,59900.0,66.8003,66.9757,66.6347,66.9367,59900.0
2005-03-07 09:55:00,68.73,68.97,68.71,68.85,57400.0,66.9562,67.19,66.9367,67.0731,57400.0
2005-03-07 10:00:00,68.85,69.09,68.79,69.09,73700.0,67.0731,67.3069,67.0146,67.3069,73700.0
2005-03-07 10:05:00,69.09,69.17,68.15,68.91,51500.0,67.3069,67.3848,66.3912,67.1315,51500.0
2005-03-07 10:10:00,68.95,69.12,68.89,69.0,71400.0,67.1705,67.3361,67.1121,67.2192,71400.0
2005-03-07 10:15:00,69.0,69.05,68.78,68.89,53200.0,67.2192,67.2679,67.0049,67.1121,53200.0
2005-03-07 10:20:00,68.91,68.94,68.64,68.73,35400.0,67.1315,67.1608,66.8685,66.9562,35400.0
2005-03-07 10:25:00,68.74,68.88,68.66,68.86,62500.0,66.9659,67.1023,66.888,67.0828,62500.0
2005-03-07 10:30:00,68.86,69.05,68.82,68.99,35700.0,67.0828,67.2679,67.0439,67.2095,35700.0
2005-03-07 10:35:00,69.0,69.0,68.8,68.85,45600.0,67.2192,67.2192,67.0244,67.0731,45600.0
2005-03-07 10:40:00,68.86,69.05,68.85,69.05,29900.0,67.0828,67.2679,67.0731,67.2679,29900.0
2005-03-07 10:45:00,69.05,69.25,69.01,69.13,55600.0,67.2679,67.4628,67.229,67.3459,55600.0
2005-03-07 10:50:00,69.15,69.22,69.0,69.0,48100.0,67.3654,67.4335,67.2192,67.2192,48100.0
2005-03-07 10:55:00,69.02,69.16,68.99,69.06,52600.0,67.2387,67.3751,67.2095,67.2777,52600.0
2005-03-07 11:00:00,69.03,69.08,68.94,68.98,70400.0,67.2484,67.2972,67.1608,67.1997,70400.0
2005-03-07 11:05:00,68.98,69.9,68.8,68.85,75900.0,67.1997,68.096,67.0244,67.0731,75900.0
2005-03-07 11:10:00,68.87,69.06,68.86,69.0,59100.0,67.0926,67.2777,67.0828,67.2192,59100.0
2005-03-07 11:15:00,69.0,69.06,68.98,69.01,17400.0,67.2192,67.2777,67.1997,67.229,17400.0
2005-03-07 11:20:00,69.02,69.17,68.96,69.05,20900.0,67.2387,67.3848,67.1803,67.2679,20900.0
2005-03-07 11:25:00,69.05,69.39,68.9,69.34,27700.0,67.2679,67.5992,67.1218,67.5504,27700.0
2005-03-07 11:30:00,69.31,69.35,69.2,69.31,38400.0,67.5212,67.5602,67.4141,67.5212,38400.0
2005-03-07 11:35:00,69.3,69.38,69.27,69.27,15200.0,67.5115,67.5894,67.4823,67.4823,15200.0
2005-03-07 11:40:00,69.26,69.37,69.16,69.37,76600.0,67.4725,67.5797,67.3751,67.5797,76600.0
2005-03-07 11:45:00,69.38,69.43,69.27,69.3,68500.0,67.5894,67.6381,67.4823,67.5115,68500.0
2005-03-07 11:50:00,69.3,69.4,69.13,69.13,44200.0,67.5115,67.6089,67.3459,67.3459,44200.0
2005-03-07 11:55:00,69.13,69.3,69.13,69.25,58500.0,67.3459,67.5115,67.3459,67.4628,58500.0
2005-03-07 12:00:00,69.25,69.36,69.21,69.28,102300.0,67.4628,67.5699,67.4238,67.492,102300.0
2005-03-07 12:05:00,69.27,69.37,69.26,69.34,22200.0,67.4823,67.5797,67.4725,67.5504,22200.0
2005-03-07 12:10:00,69.34,69.5,69.32,69.48,44100.0,67.5504,67.7063,67.531,67.6868,44100.0
2005-03-07 12:15:00,69.47,69.63,69.47,69.6,94000.0,67.6771,67.833,67.6771,67.8037,94000.0
2005-03-07 12:20:00,69.61,69.67,69.5,69.64,67200.0,67.8135,67.8719,67.7063,67.8427,67200.0
2005-03-07 12:25:00,69.68,69.8,69.51,69.73,112800.0,67.8817,67.9986,67.7161,67.9304,112800.0
2005-03-07 12:30:00,69.7,69.7,69.43,69.51,59500.0,67.9012,67.9012,67.6381,67.7161,59500.0
2005-03-07 12:35:00,69.51,69.63,69.47,69.52,51100.0,67.7161,67.833,67.6771,67.7258,51100.0
2005-03-07 12:40:00,69.51,69.58,69.5,69.55,16500.0,67.7161,67.7843,67.7063,67.755,16500.0
2005-03-07 12:45:00,69.51,69.64,69.51,69.56,16600.0,67.7161,67.8427,67.7161,67.7648,16600.0
2005-03-07 12:50:00,69.56,69.64,69.5,69.56,25700.0,67.7648,67.8427,67.7063,67.7648,25700.0
2005-03-07 12:55:00,69.57,69.57,69.39,69.4,31200.0,67.7745,67.7745,67.5992,67.6089,31200.0
2005-03-07 13:00:00,69.39,69.44,69.32,69.4,16000.0,67.5992,67.6479,67.531,67.6089,16000.0
2005-03-07 13:05:00,69.4,69.4,69.27,69.28,16000.0,67.6089,67.6089,67.4823,67.492,16000.0
2005-03-07 13:10:00,69.29,69.35,69.29,69.34,15600.0,67.5017,67.5602,67.5017,67.5504,15600.0
2005-03-07 13:15:00,69.33,69.33,69.16,69.23,20300.0,67.5407,67.5407,67.3751,67.4433,20300.0
2005-03-07 13:20:00,69.23,69.24,69.15,69.24,20200.0,67.4433,67.453,67.3654,67.453,20200.0
2005-03-07 13:25:00,69.21,69.25,69.04,69.04,63000.0,67.4238,67.4628,67.2582,67.2582,63000.0
2005-03-07 13:30:00,69.05,69.14,69.04,69.1,27700.0,67.2679,67.3556,67.2582,67.3166,27700.0
2005-03-07 13:35:00,69.1,69.14,69.0,69.07,54100.0,67.3166,67.3556,67.2192,67.2874,54100.0
2005-03-07 13:40:00,69.09,69.12,68.97,69.0,40900.0,67.3069,67.3361,67.19,67.2192,40900.0
2005-03-07 13:45:00,68.97,69.03,68.87,69.0,27300.0,67.19,67.2484,67.0926,67.2192,27300.0
2005-03-07 13:50:00,69.0,69.12,69.0,69.02,23900.0,67.2192,67.3361,67.2192,67.2387,23900.0
2005-03-07 13:55:00,69.02,69.09,69.0,69.05,55300.0,67.2387,67.3069,67.2192,67.2679,55300.0
2005-03-07 14:00:00,69.04,69.2,69.02,69.12,58800.0,67.2582,67.4141,67.2387,67.3361,58800.0
2005-03-07 14:05:00,69.13,69.21,69.11,69.13,21400.0,67.3459,67.4238,67.3264,67.3459,21400.0
2005-03-07 14:10:00,69.14,69.14,69.05,69.05,21600.0,67.3556,67.3556,67.2679,67.2679,21600.0
2005-03-07 14:15:00,69.04,69.12,69.0,69.1,24500.0,67.2582,67.3361,67.2192,67.3166,24500.0
2005-03-07 14:20:00,69.1,69.11,68.96,69.03,52700.0,67.3166,67.3264,67.1803,67.2484,52700.0
2005-03-07 14:25:00,69.01,69.02,68.85,68.85,50200.0,67.229,67.2387,67.0731,67.0731,50200.0
2005-03-07 14:30:00,68.85,69.03,68.81,68.94,32500.0,67.0731,67.2484,67.0341,67.1608,32500.0
2005-03-07 14:35:00,68.96,69.0,68.77,68.89,21400.0,67.1803,67.2192,66.9952,67.1121,21400.0
2005-03-07 14:40:00,68.92,69.03,68.91,68.97,30900.0,67.1413,67.2484,67.1315,67.19,30900.0
2005-03-07 14:45:00,68.99,69.03,68.97,68.99,20900.0,67.2095,67.2484,67.19,67.2095,20900.0
2005-03-07 14:50:00,68.97,69.01,68.97,68.99,27800.0,67.19,67.229,67.19,67.2095,27800.0
2005-03-07 14:55:00,68.98,69.03,68.93,69.01,38900.0,67.1997,67.2484,67.151,67.229,38900.0
2005-03-07 15:00:00,69.0,69.15,68.98,69.15,50800.0,67.2192,67.3654,67.1997,67.3654,50800.0
2005-03-07 15:05:00,69.15,69.15,69.0,69.03,27500.0,67.3654,67.3654,67.2192,67.2484,27500.0
2005-03-07 15:10:00,69.05,69.06,69.0,69.04,17200.0,67.2679,67.2777,67.2192,67.2582,17200.0
2005-03-07 15:15:00,69.04,69.1,69.0,69.01,27900.0,67.2582,67.3166,67.2192,67.229,27900.0
2005-03-07 15:20:00,69.01,69.16,69.0,69.07,66400.0,67.229,67.3751,67.2192,67.2874,66400.0
2005-03-07 15:25:00,69.05,69.14,68.95,68.95,47000.0,67.2679,67.3556,67.1705,67.1705,47000.0
2005-03-07 15:30:00,68.95,69.04,68.82,69.04,69500.0,67.1705,67.2582,67.0439,67.2582,69500.0
2005-03-07 15:35:00,69.02,69.04,68.96,69.03,47900.0,67.2387,67.2582,67.1803,67.2484,47900.0
2005-03-07 15:40:00,69.02,69.07,69.0,69.01,59800.0,67.2387,67.2874,67.2192,67.229,59800.0
2005-03-07 15:45:00,69.0,69.03,68.95,68.96,37800.0,67.2192,67.2484,67.1705,67.1803,37800.0
2005-03-07 15:50:00,68.96,68.98,68.92,68.96,59200.0,67.1803,67.1997,67.1413,67.1803,59200.0
2005-03-07 15:55:00,68.96,69.03,68.95,69.03,85800.0,67.1803,67.2484,67.1705,67.2484,85800.0
2005-03-08 09:30:00,68.67,68.96,68.67,68.79,63000.0,66.8977,67.1803,66.8977,67.0146,63000.0
2005-03-08 09:35:00,68.84,69.0,68.79,68.95,45100.0,67.0634,67.2192,67.0146,67.1705,45100.0
2005-03-08 09:40:00,68.95,69.05,68.92,69.0,32400.0,67.1705,67.2679,67.1413,67.2192,32400.0
2005-03-08 09:45:00,68.99,69.03,68.71,68.71,28600.0,67.2095,67.2484,66.9367,66.9367,28600.0
2005-03-08 09:50:00,68.71,68.74,68.51,68.55,49500.0,66.9367,66.9659,66.7419,66.7808,49500.0
2005-03-08 09:55:00,68.55,68.78,68.5,68.57,46400.0,66.7808,67.0049,66.7321,66.8003,46400.0
2005-03-08 10:00:00,68.59,68.81,68.5,68.68,60600.0,66.8198,67.0341,66.7321,66.9075,60600.0
2005-03-08 10:05:00,68.67,68.7,68.48,68.56,56600.0,66.8977,66.927,66.7126,66.7906,56600.0
2005-03-08 10:10:00,68.56,68.63,68.51,68.56,47000.0,66.7906,66.8588,66.7419,66.7906,47000.0
2005-03-08 10:15:00,68.54,68.67,68.53,68.54,40500.0,66.7711,66.8977,66.7614,66.7711,40500.0
2005-03-08 10:20:00,68.57,68.59,68.43,68.48,44900.0,66.8003,66.8198,66.6639,66.7126,44900.0
2005-03-08 10:25:00,68.42,68.43,68.29,68.34,60700.0,66.6542,66.6639,66.5275,66.5763,60700.0
2005-03-08 10:30:00,68.33,68.5,68.33,68.39,57900.0,66.5665,66.7321,66.5665,66.625,57900.0
2005-03-08 10:35:00,68.39,68.45,68.36,68.4,60400.0,66.625,66.6834,66.5957,66.6347,60400.0
2005-03-08 10:40:00,68.42,68.66,68.4,68.56,83300.0,66.6542,66.888,66.6347,66.7906,83300.0
2005-03-08 10:45:00,68.55,68.55,68.5,68.54,33400.0,66.7808,66.7808,66.7321,66.7711,33400.0
2005-03-08 10:50:00,68.55,68.65,68.55,68.62,22100.0,66.7808,66.8783,66.7808,66.849,22100.0
2005-03-08 10:55:00,68.62,68.7,68.59,68.62,121000.0,66.849,66.927,66.8198,66.849,121000.0
2005-03-08 11:00:00,68.63,68.65,68.54,68.57,23000.0,66.8588,66.8783,66.7711,66.8003,23000.0
2005-03-08 11:05:00,68.56,68.6,68.49,68.5,42200.0,66.7906,66.8295,66.7224,66.7321,42200.0
2005-03-08 11:10:00,68.5,68.71,68.5,68.62,56000.0,66.7321,66.9367,66.7321,66.849,56000.0
2005-03-08 11:15:00,68.67,68.67,68.6,68.6,10700.0,66.8977,66.8977,66.8295,66.8295,10700.0
2005-03-08 11:20:00,68.61,68.64,68.6,68.61,9900.0,66.8393,66.8685,66.8295,66.8393,9900.0
2005-03-08 11:25:00,68.62,68.63,68.6,68.62,10300.0,66.849,66.8588,66.8295,66.849,10300.0
2005-03-08 11:30:00,68.62,68.65,68.6,68.64,8100.0,66.849,66.8783,66.8295,66.8685,8100.0
2005-03-08 11:35:00,68.64,68.72,68.62,68.7,22500.0,66.8685,66.9465,66.849,66.927,22500.0
2005-03-08 11:40:00,68.69,68.77,68.66,68.76,7400.0,66.9172,66.9952,66.888,66.9854,7400.0
2005-03-08 11:45:00,68.74,68.77,68.7,68.71,7400.0,66.9659,66.9952,66.927,66.9367,7400.0
2005-03-08 11:50:00,68.7,68.75,68.6,68.66,26900.0,66.927,66.9757,66.8295,66.888,26900.0
2005-03-08 11:55:00,68.66,68.66,68.6,68.6,12300.0,66.888,66.888,66.8295,66.8295,12300.0
2005-03-08 12:00:00,68.6,68.63,68.58,68.6,17500.0,66.8295,66.8588,66.8101,66.8295,17500.0
2005-03-08 12:05:00,68.6,68.66,68.6,68.66,7900.0,66.8295,66.888,66.8295,66.888,7900.0
2005-03-08 12:10:00,68.65,68.66,68.6,68.6,10300.0,66.8783,66.888,66.8295,66.8295,10300.0
2005-03-08 12:15:00,68.62,68.66,68.62,68.63,5100.0,66.849,66.888,66.849,66.8588,5100.0
2005-03-08 12:20:00,68.65,68.7,68.62,68.66,15400.0,66.8783,66.927,66.849,66.888,15400.0
2005-03-08 12:25:00,68.65,68.69,68.63,68.64,6100.0,66.8783,66.9172,66.8588,66.8685,6100.0
2005-03-08 12:30:00,68.68,68.68,68.56,68.6,7300.0,66.9075,66.9075,66.7906,66.8295,7300.0
2005-03-08 12:35:00,68.6,68.74,68.56,68.72,14900.0,66.8295,66.9659,66.7906,66.9465,14900.0
2005-03-08 12:40:00,68.72,68.77,68.59,68.77,32400.0,66.9465,66.9952,66.8198,66.9952,32400.0
2005-03-08 12:45:00,68.77,68.78,68.71,68.72,19300.0,66.9952,67.0049,66.9367,66.9465,19300.0
2005-03-08 12:50:00,68.71,68.76,68.7,68.7,12500.0,66.9367,66.9854,66.927,66.927,12500.0
2005-03-08 12:55:00,68.73,68.73,68.65,68.65,9500.0,66.9562,66.9562,66.8783,66.8783,9500.0
2005-03-08 13:00:00,68.66,68.77,68.65,68.77,10000.0,66.888,66.9952,66.8783,66.9952,10000.0
2005-03-08 13:05:00,68.75,68.78,68.7,68.74,18100.0,66.9757,67.0049,66.927,66.9659,18100.0
2005-03-08 13:10:00,68.72,68.77,68.72,68.75,4900.0,66.9465,66.9952,66.9465,66.9757,4900.0
2005-03-08 13:15:00,68.77,68.77,68.72,68.76,4400.0,66.9952,66.9952,66.9465,66.9854,4400.0
2005-03-08 13:20:00,68.75,68.75,68.68,68.73,7000.0,66.9757,66.9757,66.9075,66.9562,7000.0
2005-03-08 13:25:00,68.7,68.74,68.69,68.7,3200.0,66.927,66.9659,66.9172,66.927,3200.0
2005-03-08 13:30:00,68.7,68.73,68.67,68.73,7200.0,66.927,66.9562,66.8977,66.9562,7200.0
2005-03-08 13:35:00,68.73,68.76,68.7,68.74,8900.0,66.9562,66.9854,66.927,66.9659,8900.0
2005-03-08 13:40:00,68.74,68.78,68.6,68.63,34200.0,66.9659,67.0049,66.8295,66.8588,34200.0
2005-03-08 13:45:00,68.64,68.73,68.62,68.72,24000.0,66.8685,66.9562,66.849,66.9465,24000.0
2005-03-08 13:50:00,68.73,68.74,68.64,68.7,22900.0,66.9562,66.9659,66.8685,66.927,22900.0
2005-03-08 13:55:00,68.71,68.75,68.69,68.7,8800.0,66.9367,66.9757,66.9172,66.927,8800.0
2005-03-08 14:00:00,68.7,68.8,68.69,68.77,27900.0,66.927,67.0244,66.9172,66.9952,27900.0
2005-03-08 14:05:00,68.82,68.97,68.81,68.97,20800.0,67.0439,67.19,67.0341,67.19,20800.0
2005-03-08 14:10:00,68.96,68.98,68.88,68.95,6000.0,67.1803,67.1997,67.1023,67.1705,6000.0
2005-03-08 14:15:00,68.95,68.95,68.79,68.79,11300.0,67.1705,67.1705,67.0146,67.0146,11300.0
2005-03-08 14:20:00,68.81,69.24,68.81,69.22,36800.0,67.0341,67.453,67.0341,67.4335,36800.0
2005-03-08 14:25:00,69.17,69.3,69.1,69.18,20800.0,67.3848,67.5115,67.3166,67.3946,20800.0
2005-03-08 14:30:00,69.17,69.2,69.0,69.12,38600.0,67.3848,67.4141,67.2192,67.3361,38600.0
2005-03-08 14:35:00,69.11,69.26,69.02,69.24,34600.0,67.3264,67.4725,67.2387,67.453,34600.0
2005-03-08 14:40:00,69.2,69.26,69.08,69.08,25600.0,67.4141,67.4725,67.2972,67.2972,25600.0
2005-03-08 14:45:00,69.07,69.14,69.0,69.01,54700.0,67.2874,67.3556,67.2192,67.229,54700.0
2005-03-08 14:50:00,69.09,69.13,69.03,69.04,19600.0,67.3069,67.3459,67.2484,67.2582,19600.0
2005-03-08 14:55:00,69.05,69.1,69.03,69.08,11900.0,67.2679,67.3166,67.2484,67.2972,11900.0
2005-03-08 15:00:00,69.05,69.11,69.0,69.02,31000.0,67.2679,67.3264,67.2192,67.2387,31000.0
2005-03-08 15:05:00,69.02,69.03,68.8,68.87,52000.0,67.2387,67.2484,67.0244,67.0926,52000.0
2005-03-08 15:10:00,68.88,69.06,68.88,69.0,49400.0,67.1023,67.2777,67.1023,67.2192,49400.0
2005-03-08 15:15:00,69.01,69.1,68.9,68.93,44300.0,67.229,67.3166,67.1218,67.151,44300.0
2005-03-08 15:20:00,68.93,69.04,68.93,69.01,50800.0,67.151,67.2582,67.151,67.229,50800.0
2005-03-08 15:25:00,69.03,69.03,68.95,69.0,23900.0,67.2484,67.2484,67.1705,67.2192,23900.0
2005-03-08 15:30:00,69.0,69.0,68.73,68.76,64100.0,67.2192,67.2192,66.9562,66.9854,64100.0
2005-03-08 15:35:00,68.73,68.79,68.6,68.64,58500.0,66.9562,67.0146,66.8295,66.8685,58500.0
2005-03-08 15:40:00,68.64,68.77,68.64,68.73,53900.0,66.8685,66.9952,66.8685,66.9562,53900.0
2005-03-08 15:45:00,68.7,68.93,68.6,68.84,74100.0,66.927,67.151,66.8295,67.0634,74100.0
2005-03-08 15:50:00,68.84,68.91,68.65,68.67,28500.0,67.0634,67.1315,66.8783,66.8977,28500.0
2005-03-08 15:55:00,68.64,68.71,68.6,68.6,54800.0,66.8685,66.9367,66.8295,66.8295,54800.0
2005-03-09 09:30:00,68.39,68.68,68.29,68.55,81600.0,66.625,66.9075,66.5275,66.7808,81600.0
2005-03-09 09:35:00,68.55,68.98,68.55,68.84,103700.0,66.7808,67.1997,66.7808,67.0634,103700.0
2005-03-09 09:40:00,68.84,68.9,68.8,68.9,57200.0,67.0634,67.1218,67.0244,67.1218,57200.0
2005-03-09 09:45:00,68.9,68.93,68.83,68.88,61600.0,67.1218,67.151,67.0536,67.1023,61600.0
2005-03-09 09:50:00,68.9,69.18,68.9,69.04,153600.0,67.1218,67.3946,67.1218,67.2582,153600.0
2005-03-09 09:55:00,69.04,69.45,68.97,69.33,108400.0,67.2582,67.6576,67.19,67.5407,108400.0
2005-03-09 10:00:00,69.31,69.49,69.2,69.31,112000.0,67.5212,67.6966,67.4141,67.5212,112000.0
2005-03-09 10:05:00,69.36,69.36,69.12,69.32,61800.0,67.5699,67.5699,67.3361,67.531,61800.0
2005-03-09 10:10:00,69.32,69.65,69.29,69.63,59200.0,67.531,67.8524,67.5017,67.833,59200.0
2005-03-09 10:15:00,69.63,69.78,69.52,69.66,78800.0,67.833,67.9791,67.7258,67.8622,78800.0
2005-03-09 10:20:00,69.68,69.94,69.64,69.92,93200.0,67.8817,68.135,67.8427,68.1155,93200.0
2005-03-09 10:25:00,69.91,70.0,69.61,69.81,160400.0,68.1057,68.1934,67.8135,68.0083,160400.0
2005-03-09 10:30:00,69.96,70.63,69.76,70.61,304900.0,68.1544,68.8072,67.9596,68.7877,304900.0
2005-03-09 10:35:00,70.61,70.91,70.52,70.64,200200.0,68.7877,69.0799,68.7,68.8169,200200.0
2005-03-09 10:40:00,70.64,70.69,70.35,70.41,153900.0,68.8169,68.8656,68.5344,68.5928,153900.0
2005-03-09 10:45:00,70.39,70.69,70.36,70.64,89900.0,68.5734,68.8656,68.5441,68.8169,89900.0
2005-03-09 10:50:00,70.66,70.82,70.57,70.8,133700.0,68.8364,68.9923,68.7487,68.9728,133700.0
2005-03-09 10:55:00,70.79,71.16,70.27,70.51,144200.0,68.963,69.3235,68.4564,68.6903,144200.0
2005-03-09 11:00:00,70.48,70.58,70.35,70.39,53400.0,68.661,68.7584,68.5344,68.5734,53400.0
2005-03-09 11:05:00,70.39,70.47,70.21,70.42,108100.0,68.5734,68.6513,68.398,68.6026,108100.0
2005-03-09 11:10:00,70.43,70.47,70.18,70.26,64700.0,68.6123,68.6513,68.3688,68.4467,64700.0
2005-03-09 11:15:00,70.26,70.3,70.1,70.26,109000.0,68.4467,68.4857,68.2908,68.4467,109000.0
2005-03-09 11:20:00,70.28,70.36,70.24,70.36,69400.0,68.4662,68.5441,68.4272,68.5441,69400.0
2005-03-09 11:25:00,70.36,70.58,70.31,70.53,99900.0,68.5441,68.7584,68.4954,68.7097,99900.0
2005-03-09 11:30:00,70.52,70.67,70.46,70.6,66700.0,68.7,68.8461,68.6415,68.7779,66700.0
2005-03-09 11:35:00,70.6,70.65,70.36,70.45,47800.0,68.7779,68.8266,68.5441,68.6318,47800.0
2005-03-09 11:40:00,70.46,70.5,70.32,70.46,26100.0,68.6415,68.6805,68.5052,68.6415,26100.0
2005-03-09 11:45:00,70.5,70.63,70.45,70.59,47000.0,68.6805,68.8072,68.6318,68.7682,47000.0
2005-03-09 11:50:00,70.58,70.69,70.58,70.63,29900.0,68.7584,68.8656,68.7584,68.8072,29900.0
2005-03-09 11:55:00,70.64,70.79,70.64,70.69,37200.0,68.8169,68.963,68.8169,68.8656,37200.0
2005-03-09 12:00:00,70.69,70.71,70.32,70.49,55800.0,68.8656,68.8851,68.5052,68.6708,55800.0
2005-03-09 12:05:00,70.49,70.6,70.47,70.5,23500.0,68.6708,68.7779,68.6513,68.6805,23500.0
2005-03-09 12:10:00,70.5,70.62,70.45,70.62,29200.0,68.6805,68.7974,68.6318,68.7974,29200.0
2005-03-09 12:15:00,70.47,70.47,70.17,70.33,25400.0,68.6513,68.6513,68.359,68.5149,25400.0
2005-03-09 12:20:00,70.28,70.28,70.03,70.12,25100.0,68.4662,68.4662,68.2226,68.3103,25100.0
2005-03-09 12:25:00,70.08,70.2,69.92,70.12,38000.0,68.2714,68.3883,68.1155,68.3103,38000.0
2005-03-09 12:30:00,70.13,70.25,70.0,70.0,31100.0,68.3201,68.437,68.1934,68.1934,31100.0
2005-03-09 12:35:00,70.0,70.14,70.0,70.11,22400.0,68.1934,68.3298,68.1934,68.3006,22400.0
2005-03-09 12:40:00,70.04,70.12,69.99,70.04,20500.0,68.2324,68.3103,68.1837,68.2324,20500.0
2005-03-09 12:45:00,70.01,70.07,69.98,70.07,32300.0,68.2032,68.2616,68.1739,68.2616,32300.0
2005-03-09 12:50:00,70.08,70.1,69.8,69.84,47100.0,68.2714,68.2908,67.9986,68.0375,47100.0
2005-03-09 12:55:00,69.83,69.85,69.46,69.52,49400.0,68.0278,68.0473,67.6674,67.7258,49400.0
2005-03-09 13:00:00,69.53,69.73,69.48,69.57,68600.0,67.7355,67.9304,67.6868,67.7745,68600.0
2005-03-09 13:05:00,69.58,69.6,69.45,69.51,93300.0,67.7843,67.8037,67.6576,67.7161,93300.0
2005-03-09 13:10:00,69.55,69.74,69.47,69.63,125100.0,67.755,67.9401,67.6771,67.833,125100.0
2005-03-09 13:15:00,69.63,69.83,69.59,69.79,36500.0,67.833,68.0278,67.794,67.9888,36500.0
2005-03-09 13:20:00,69.77,70.0,69.77,70.0,64500.0,67.9694,68.1934,67.9694,68.1934,64500.0
2005-03-09 13:25:00,70.0,70.07,69.84,69.9,81400.0,68.1934,68.2616,68.0375,68.096,81400.0
2005-03-09 13:30:00,69.87,69.93,69.77,69.93,38900.0,68.0668,68.1252,67.9694,68.1252,38900.0
2005-03-09 13:35:00,69.94,69.97,69.81,69.81,14600.0,68.135,68.1642,68.0083,68.0083,14600.0
2005-03-09 13:40:00,69.8,69.88,69.75,69.79,10400.0,67.9986,68.0765,67.9499,67.9888,10400.0
2005-03-09 13:45:00,69.79,69.8,69.73,69.77,28400.0,67.9888,67.9986,67.9304,67.9694,28400.0
2005-03-09 13:50:00,69.77,69.78,69.64,69.7,55100.0,67.9694,67.9791,67.8427,67.9012,55100.0
2005-03-09 13:55:00,69.74,70.01,69.73,69.97,31300.0,67.9401,68.2032,67.9304,68.1642,31300.0
2005-03-09 14:00:00,69.95,70.18,69.95,70.03,55500.0,68.1447,68.3688,68.1447,68.2226,55500.0
2005-03-09 14:05:00,70.02,70.03,69.95,69.99,27200.0,68.2129,68.2226,68.1447,68.1837,27200.0
2005-03-09 14:10:00,69.99,70.03,69.95,69.95,29100.0,68.1837,68.2226,68.1447,68.1447,29100.0
2005-03-09 14:15:00,69.95,69.96,69.9,69.93,49700.0,68.1447,68.1544,68.096,68.1252,49700.0
2005-03-09 14:20:00,69.93,69.95,69.7,69.73,44800.0,68.1252,68.1447,67.9012,67.9304,44800.0
2005-03-09 14:25:00,69.73,69.79,69.55,69.79,33100.0,67.9304,67.9888,67.755,67.9888,33100.0
2005-03-09 14:30:00,69.82,69.91,69.77,69.79,18900.0,68.0181,68.1057,67.9694,67.9888,18900.0
2005-03-09 14:35:00,69.82,69.95,69.75,69.82,34500.0,68.0181,68.1447,67.9499,68.0181,34500.0
2005-03-09 14:40:00,69.81,69.96,69.78,69.9,38700.0,68.0083,68.1544,67.9791,68.096,38700.0
2005-03-09 14:45:00,69.94,69.95,69.82,69.91,20500.0,68.135,68.1447,68.0181,68.1057,20500.0
2005-03-09 14:50:00,69.91,69.93,69.81,69.89,107200.0,68.1057,68.1252,68.0083,68.0863,107200.0
2005-03-09 14:55:00,69.9,69.9,69.84,69.87,21800.0,68.096,68.096,68.0375,68.0668,21800.0
2005-03-09 15:00:00,69.86,69.88,69.7,69.81,35500.0,68.057,68.0765,67.9012,68.0083,35500.0
2005-03-09 15:05:00,69.85,69.91,69.72,69.78,43500.0,68.0473,68.1057,67.9206,67.9791,43500.0
2005-03-09 15:10:00,69.79,69.83,69.59,69.63,42200.0,67.9888,68.0278,67.794,67.833,42200.0
2005-03-09 15:15:00,69.67,69.77,69.57,69.75,39500.0,67.8719,67.9694,67.7745,67.9499,39500.0
2005-03-09 15:20:00,69.76,69.84,69.67,69.73,33400.0,67.9596,68.0375,67.8719,67.9304,33400.0
2005-03-09 15:25:00,69.75,69.87,69.69,69.84,31500.0,67.9499,68.0668,67.8914,68.0375,31500.0
2005-03-09 15:30:00,69.82,69.85,69.75,69.84,31400.0,68.0181,68.0473,67.9499,68.0375,31400.0
2005-03-09 15:35:00,69.83,69.85,69.8,69.84,51000.0,68.0278,68.0473,67.9986,68.0375,51000.0
2005-03-09 15:40:00,69.84,69.88,69.77,69.85,57900.0,68.0375,68.0765,67.9694,68.0473,57900.0
2005-03-09 15:45:00,69.85,69.87,69.49,69.5,75900.0,68.0473,68.0668,67.6966,67.7063,75900.0
2005-03-09 15:50:00,69.5,69.61,69.45,69.57,71700.0,67.7063,67.8135,67.6576,67.7745,71700.0
2005-03-09 15:55:00,69.59,69.59,69.39,69.41,84700.0,67.794,67.794,67.5992,67.6186,84700.0
2005-03-10 09:30:00,69.52,69.65,69.2,69.4,97500.0,67.7258,67.8524,67.4141,67.6089,97500.0
2005-03-10 09:35:00,69.4,69.48,69.21,69.38,83200.0,67.6089,67.6868,67.4238,67.5894,83200.0
2005-03-10 09:40:00,69.36,69.42,69.2,69.21,91500.0,67.5699,67.6284,67.4141,67.4238,91500.0
2005-03-10 09:45:00,69.25,69.4,69.05,69.06,49400.0,67.4628,67.6089,67.2679,67.2777,49400.0
2005-03-10 09:50:00,69.09,69.15,68.83,68.83,105400.0,67.3069,67.3654,67.0536,67.0536,105400.0
2005-03-10 09:55:00,68.88,68.88,68.68,68.7,86700.0,67.1023,67.1023,66.9075,66.927,86700.0
2005-03-10 10:00:00,68.68,68.8,68.57,68.58,72000.0,66.9075,67.0244,66.8003,66.8101,72000.0
2005-03-10 10:05:00,68.6,68.6,68.12,68.18,66300.0,66.8295,66.8295,66.3619,66.4204,66300.0
2005-03-10 10:10:00,68.15,68.2,67.93,68.06,138500.0,66.3912,66.4399,66.1768,66.3035,138500.0
2005-03-10 10:15:00,68.06,68.1,67.94,67.95,110700.0,66.3035,66.3425,66.1866,66.1963,110700.0
2005-03-10 10:20:00,67.98,68.0,67.81,67.9,73000.0,66.2255,66.245,66.0599,66.1476,73000.0
2005-03-10 10:25:00,67.9,67.95,67.76,67.8,58400.0,66.1476,66.1963,66.0112,66.0502,58400.0
2005-03-10 10:30:00,67.8,67.82,67.52,67.6,86700.0,66.0502,66.0697,65.7774,65.8554,86700.0
2005-03-10 10:35:00,67.6,67.75,67.56,67.62,41300.0,65.8554,66.0015,65.8164,65.8748,41300.0
2005-03-10 10:40:00,67.62,67.95,67.6,67.7,118000.0,65.8748,66.1963,65.8554,65.9528,118000.0
2005-03-10 10:45:00,67.71,67.8,67.6,67.75,38300.0,65.9625,66.0502,65.8554,66.0015,38300.0
2005-03-10 10:50:00,67.74,67.84,67.73,67.81,19600.0,65.9917,66.0892,65.982,66.0599,19600.0
2005-03-10 10:55:00,67.81,67.85,67.74,67.75,16400.0,66.0599,66.0989,65.9917,66.0015,16400.0
2005-03-10 11:00:00,67.75,67.76,67.56,67.58,41700.0,66.0015,66.0112,65.8164,65.8359,41700.0
2005-03-10 11:05:00,67.58,67.62,67.35,67.35,41800.0,65.8359,65.8748,65.6118,65.6118,41800.0
2005-03-10 11:10:00,67.36,67.37,67.25,67.25,33600.0,65.6215,65.6313,65.5144,65.5144,33600.0
2005-03-10 11:15:00,67.3,67.55,67.19,67.52,35100.0,65.5631,65.8066,65.4559,65.7774,35100.0
2005-03-10 11:20:00,67.55,67.56,67.44,67.47,17700.0,65.8066,65.8164,65.6995,65.7287,17700.0
2005-03-10 11:25:00,67.44,67.61,67.44,67.59,17600.0,65.6995,65.8651,65.6995,65.8456,17600.0
2005-03-10 11:30:00,67.62,67.69,67.6,67.6,23600.0,65.8748,65.943,65.8554,65.8554,23600.0
2005-03-10 11:35:00,67.62,67.67,67.6,67.6,19800.0,65.8748,65.9235,65.8554,65.8554,19800.0
2005-03-10 11:40:00,67.6,67.62,67.48,67.48,18500.0,65.8554,65.8748,65.7385,65.7385,18500.0
2005-03-10 11:45:00,67.48,67.53,64.5,67.48,54600.0,65.7385,65.7872,62.8354,65.7385,54600.0
2005-03-10 11:50:00,67.48,67.6,67.42,67.44,27800.0,65.7385,65.8554,65.68,65.6995,27800.0
2005-03-10 11:55:00,67.43,67.48,67.36,67.37,16800.0,65.6897,65.7385,65.6215,65.6313,16800.0
2005-03-10 12:00:00,67.36,67.4,67.28,67.35,18900.0,65.6215,65.6605,65.5436,65.6118,18900.0
2005-03-10 12:05:00,67.31,67.4,67.31,67.32,21800.0,65.5728,65.6605,65.5728,65.5826,21800.0
2005-03-10 12:10:00,67.36,67.5,67.35,67.5,28400.0,65.6215,65.7579,65.6118,65.7579,28400.0
2005-03-10 12:15:00,67.49,67.62,67.49,67.59,30900.0,65.7482,65.8748,65.7482,65.8456,30900.0
2005-03-10 12:20:00,67.59,67.65,67.54,67.54,27600.0,65.8456,65.9041,65.7969,65.7969,27600.0
2005-03-10 12:25:00,67.56,67.77,67.54,67.77,25900.0,65.8164,66.021,65.7969,66.021,25900.0
2005-03-10 12:30:00,67.78,67.82,67.7,67.72,33700.0,66.0307,66.0697,65.9528,65.9723,33700.0
2005-03-10 12:35:00,67.73,67.78,67.69,67.69,13100.0,65.982,66.0307,65.943,65.943,13100.0
2005-03-10 12:40:00,67.68,67.68,67.51,67.51,12000.0,65.9333,65.9333,65.7677,65.7677,12000.0
2005-03-10 12:45:00,67.51,67.58,67.51,67.57,9900.0,65.7677,65.8359,65.7677,65.8261,9900.0
2005-03-10 12:50:00,67.6,67.6,67.54,67.56,8100.0,65.8554,65.8554,65.7969,65.8164,8100.0
2005-03-10 12:55:00,67.57,67.72,67.54,67.7,27000.0,65.8261,65.9723,65.7969,65.9528,27000.0
2005-03-10 13:00:00,67.7,67.7,67.56,67.63,24000.0,65.9528,65.9528,65.8164,65.8846,24000.0
2005-03-10 13:05:00,67.61,67.7,67.6,67.65,19100.0,65.8651,65.9528,65.8554,65.9041,19100.0
2005-03-10 13:10:00,67.66,67.78,67.6,67.78,56200.0,65.9138,66.0307,65.8554,66.0307,56200.0
2005-03-10 13:15:00,67.78,67.78,67.66,67.74,34600.0,66.0307,66.0307,65.9138,65.9917,34600.0
2005-03-10 13:20:00,67.77,67.9,67.77,67.9,15600.0,66.021,66.1476,66.021,66.1476,15600.0
2005-03-10 13:25:00,67.86,68.07,67.84,68.02,24200.0,66.1086,66.3132,66.0892,66.2645,24200.0
2005-03-10 13:30:00,68.02,68.02,67.84,67.89,11400.0,66.2645,66.2645,66.0892,66.1379,11400.0
2005-03-10 13:35:00,67.87,67.99,67.68,67.84,86800.0,66.1184,66.2353,65.9333,66.0892,86800.0
2005-03-10 13:40:00,67.83,67.84,67.69,67.84,17200.0,66.0794,66.0892,65.943,66.0892,17200.0
2005-03-10 13:45:00,67.84,68.01,67.82,67.99,38300.0,66.0892,66.2548,66.0697,66.2353,38300.0
2005-03-10 13:50:00,68.0,68.01,67.83,67.83,21100.0,66.245,66.2548,66.0794,66.0794,21100.0
2005-03-10 13:55:00,67.83,67.91,67.78,67.84,24600.0,66.0794,66.1574,66.0307,66.0892,24600.0
2005-03-10 14:00:00,67.84,67.84,67.64,67.68,19600.0,66.0892,66.0892,65.8943,65.9333,19600.0
2005-03-10 14:05:00,67.69,67.85,67.69,67.84,22300.0,65.943,66.0989,65.943,66.0892,22300.0
2005-03-10 14:10:00,67.84,67.95,67.7,67.95,126500.0,66.0892,66.1963,65.9528,66.1963,126500.0
2005-03-10 14:15:00,67.74,67.82,67.72,67.76,16200.0,65.9917,66.0697,65.9723,66.0112,16200.0
2005-03-10 14:20:00,67.74,67.76,67.69,67.69,6900.0,65.9917,66.0112,65.943,65.943,6900.0
2005-03-10 14:25:00,67.69,67.69,67.68,67.69,8800.0,65.943,65.943,65.9333,65.943,8800.0
2005-03-10 14:30:00,67.69,67.98,67.68,67.82,38900.0,65.943,66.2255,65.9333,66.0697,38900.0
2005-03-10 14:35:00,67.82,67.88,67.74,67.88,13400.0,66.0697,66.1281,65.9917,66.1281,13400.0
2005-03-10 14:40:00,67.89,67.92,67.79,67.87,24300.0,66.1379,66.1671,66.0405,66.1184,24300.0
2005-03-10 14:45:00,67.89,68.0,67.89,67.95,19500.0,66.1379,66.245,66.1379,66.1963,19500.0
2005-03-10 14:50:00,67.92,68.0,67.89,67.94,41200.0,66.1671,66.245,66.1379,66.1866,41200.0
2005-03-10 14:55:00,67.94,67.96,67.82,67.85,22100.0,66.1866,66.2061,66.0697,66.0989,22100.0
2005-03-10 15:00:00,67.86,68.26,67.81,68.21,77200.0,66.1086,66.4983,66.0599,66.4496,77200.0
2005-03-10 15:05:00,68.22,68.31,67.98,68.11,115800.0,66.4594,66.547,66.2255,66.3522,115800.0
2005-03-10 15:10:00,68.11,68.26,68.06,68.24,72700.0,66.3522,66.4983,66.3035,66.4788,72700.0
2005-03-10 15:15:00,68.24,68.33,68.03,68.2,76300.0,66.4788,66.5665,66.2743,66.4399,76300.0
2005-03-10 15:20:00,68.2,68.3,68.16,68.28,38800.0,66.4399,66.5373,66.4009,66.5178,38800.0
2005-03-10 15:25:00,68.28,68.39,68.28,68.37,36400.0,66.5178,66.625,66.5178,66.6055,36400.0
2005-03-10 15:30:00,68.36,68.41,68.2,68.26,35900.0,66.5957,66.6445,66.4399,66.4983,35900.0
2005-03-10 15:35:00,68.26,68.37,68.15,68.17,36700.0,66.4983,66.6055,66.3912,66.4106,36700.0
2005-03-10 15:40:00,68.17,68.31,68.14,68.18,25500.0,66.4106,66.547,66.3814,66.4204,25500.0
2005-03-10 15:45:00,68.18,68.22,68.11,68.11,37600.0,66.4204,66.4594,66.3522,66.3522,37600.0
2005-03-10 15:50:00,68.12,68.23,68.12,68.21,30100.0,66.3619,66.4691,66.3619,66.4496,30100.0
2005-03-10 15:55:00,68.21,68.47,68.19,68.46,74400.0,66.4496,66.7029,66.4301,66.6932,74400.0
2005-03-11 09:30:00,67.98,68.43,67.92,68.0,86300.0,66.2255,66.6639,66.1671,66.245,86300.0
2005-03-11 09:35:00,67.98,67.99,67.76,67.85,87000.0,66.2255,66.2353,66.0112,66.0989,87000.0
2005-03-11 09:40:00,67.85,67.93,67.76,67.79,74500.0,66.0989,66.1768,66.0112,66.0405,74500.0
2005-03-11 09:45:00,67.8,68.23,67.79,68.15,66200.0,66.0502,66.4691,66.0405,66.3912,66200.0
2005-03-11 09:50:00,68.18,68.53,68.13,68.45,84400.0,66.4204,66.7614,66.3717,66.6834,84400.0
2005-03-11 09:55:00,68.46,68.65,68.46,68.5,40700.0,66.6932,66.8783,66.6932,66.7321,40700.0
2005-03-11 10:00:00,68.49,68.65,68.38,68.51,50100.0,66.7224,66.8783,66.6152,66.7419,50100.0
2005-03-11 10:05:00,68.54,68.64,68.09,68.13,75200.0,66.7711,66.8685,66.3327,66.3717,75200.0
2005-03-11 10:10:00,68.13,68.33,68.11,68.14,35600.0,66.3717,66.5665,66.3522,66.3814,35600.0
2005-03-11 10:15:00,68.13,68.13,67.84,68.1,45800.0,66.3717,66.3717,66.0892,66.3425,45800.0
2005-03-11 10:20:00,68.05,68.22,67.93,68.22,36200.0,66.2937,66.4594,66.1768,66.4594,36200.0
2005-03-11 10:25:00,68.21,68.4,68.16,68.38,25900.0,66.4496,66.6347,66.4009,66.6152,25900.0
2005-03-11 10:30:00,68.38,68.42,68.11,68.2,22600.0,66.6152,66.6542,66.3522,66.4399,22600.0
2005-03-11 10:35:00,68.2,68.26,67.93,68.2,16400.0,66.4399,66.4983,66.1768,66.4399,16400.0
2005-03-11 10:40:00,68.17,68.34,68.17,68.27,24800.0,66.4106,66.5763,66.4106,66.5081,24800.0
2005-03-11 10:45:00,68.27,68.47,68.2,68.38,47700.0,66.5081,66.7029,66.4399,66.6152,47700.0
2005-03-11 10:50:00,68.38,68.38,68.02,68.06,56000.0,66.6152,66.6152,66.2645,66.3035,56000.0
2005-03-11 10:55:00,68.11,68.16,67.96,68.01,51900.0,66.3522,66.4009,66.2061,66.2548,51900.0
2005-03-11 11:00:00,68.0,68.17,67.86,68.05,33600.0,66.245,66.4106,66.1086,66.2937,33600.0
2005-03-11 11:05:00,68.05,68.11,67.84,68.06,39400.0,66.2937,66.3522,66.0892,66.3035,39400.0
2005-03-11 11:10:00,68.07,68.08,67.84,68.05,28700.0,66.3132,66.323,66.0892,66.2937,28700.0
2005-03-11 11:15:00,68.05,68.19,67.96,68.14,24100.0,66.2937,66.4301,66.2061,66.3814,24100.0
2005-03-11 11:20:00,68.15,68.17,68.05,68.05,14300.0,66.3912,66.4106,66.2937,66.2937,14300.0
2005-03-11 11:25:00,68.05,68.17,67.85,67.94,14100.0,66.2937,66.4106,66.0989,66.1866,14100.0
2005-03-11 11:30:00,67.93,68.0,67.84,67.89,32800.0,66.1768,66.245,66.0892,66.1379,32800.0
2005-03-11 11:35:00,67.93,68.15,67.9,68.06,22200.0,66.1768,66.3912,66.1476,66.3035,22200.0
2005-03-11 11:40:00,68.07,68.19,68.05,68.11,23000.0,66.3132,66.4301,66.2937,66.3522,23000.0
2005-03-11 11:45:00,68.12,68.15,68.09,68.11,10400.0,66.3619,66.3912,66.3327,66.3522,10400.0
2005-03-11 11:50:00,68.09,68.19,68.09,68.18,7400.0,66.3327,66.4301,66.3327,66.4204,7400.0
2005-03-11 11:55:00,68.17,68.17,68.08,68.08,10200.0,66.4106,66.4106,66.323,66.323,10200.0
2005-03-11 12:00:00,68.08,68.12,68.08,68.08,20000.0,66.323,66.3619,66.323,66.323,20000.0
2005-03-11 12:05:00,68.08,68.12,68.08,68.11,12500.0,66.323,66.3619,66.323,66.3522,12500.0
2005-03-11 12:10:00,68.11,68.25,68.08,68.19,16500.0,66.3522,66.4886,66.323,66.4301,16500.0
2005-03-11 12:15:00,68.2,68.29,68.19,68.24,12400.0,66.4399,66.5275,66.4301,66.4788,12400.0
2005-03-11 12:20:00,68.26,68.3,68.26,68.28,5200.0,66.4983,66.5373,66.4983,66.5178,5200.0
2005-03-11 12:25:00,68.3,68.33,68.26,68.26,17400.0,66.5373,66.5665,66.4983,66.4983,17400.0
2005-03-11 12:30:00,68.27,68.34,68.24,68.33,11700.0,66.5081,66.5763,66.4788,66.5665,11700.0
2005-03-11 12:35:00,68.34,68.35,68.26,68.29,4600.0,66.5763,66.586,66.4983,66.5275,4600.0
2005-03-11 12:40:00,68.29,68.36,68.22,68.36,20100.0,66.5275,66.5957,66.4594,66.5957,20100.0
2005-03-11 12:45:00,68.34,68.43,68.32,68.43,12100.0,66.5763,66.6639,66.5568,66.6639,12100.0
2005-03-11 12:50:00,68.39,68.53,68.39,68.5,29800.0,66.625,66.7614,66.625,66.7321,29800.0
2005-03-11 12:55:00,68.51,68.58,68.4,68.44,22600.0,66.7419,66.8101,66.6347,66.6737,22600.0
2005-03-11 13:00:00,68.45,68.47,68.39,68.46,8000.0,66.6834,66.7029,66.625,66.6932,8000.0
2005-03-11 13:05:00,68.45,68.49,68.36,68.38,26200.0,66.6834,66.7224,66.5957,66.6152,26200.0
2005-03-11 13:10:00,68.38,68.47,68.31,68.4,17800.0,66.6152,66.7029,66.547,66.6347,17800.0
2005-03-11 13:15:00,68.41,68.44,68.35,68.35,6900.0,66.6445,66.6737,66.586,66.586,6900.0
2005-03-11 13:20:00,68.35,68.36,68.15,68.17,16600.0,66.586,66.5957,66.3912,66.4106,16600.0
2005-03-11 13:25:00,68.15,68.4,68.15,68.37,12400.0,66.3912,66.6347,66.3912,66.6055,12400.0
2005-03-11 13:30:00,68.36,68.4,68.36,68.39,6700.0,66.5957,66.6347,66.5957,66.625,6700.0
2005-03-11 13:35:00,68.36,68.4,68.35,68.39,9900.0,66.5957,66.6347,66.586,66.625,9900.0
2005-03-11 13:40:00,68.39,68.39,68.09,68.1,15000.0,66.625,66.625,66.3327,66.3425,15000.0
2005-03-11 13:45:00,68.11,68.12,67.89,67.89,21200.0,66.3522,66.3619,66.1379,66.1379,21200.0
2005-03-11 13:50:00,67.88,68.04,67.84,67.94,17100.0,66.1281,66.284,66.0892,66.1866,17100.0
2005-03-11 13:55:00,67.91,68.26,67.89,67.98,53000.0,66.1574,66.4983,66.1379,66.2255,53000.0
2005-03-11 14:00:00,68.02,68.1,67.94,67.94,16500.0,66.2645,66.3425,66.1866,66.1866,16500.0
2005-03-11 14:05:00,67.94,68.1,67.94,68.0,10300.0,66.1866,66.3425,66.1866,66.245,10300.0
2005-03-11 14:10:00,68.04,68.06,68.0,68.05,3400.0,66.284,66.3035,66.245,66.2937,3400.0
2005-03-11 14:15:00,68.02,68.03,67.97,68.0,18900.0,66.2645,66.2743,66.2158,66.245,18900.0
2005-03-11 14:20:00,68.0,68.01,67.86,67.89,22100.0,66.245,66.2548,66.1086,66.1379,22100.0
2005-03-11 14:25:00,67.89,67.93,67.81,67.81,16000.0,66.1379,66.1768,66.0599,66.0599,16000.0
2005-03-11 14:30:00,67.81,67.84,67.74,67.75,13100.0,66.0599,66.0892,65.9917,66.0015,13100.0
2005-03-11 14:35:00,67.76,67.8,67.7,67.77,34200.0,66.0112,66.0502,65.9528,66.021,34200.0
2005-03-11 14:40:00,67.73,67.97,67.69,67.84,24700.0,65.982,66.2158,65.943,66.0892,24700.0
2005-03-11 14:45:00,67.86,67.88,67.76,67.76,5600.0,66.1086,66.1281,66.0112,66.0112,5600.0
2005-03-11 14:50:00,67.76,67.96,67.62,67.65,34400.0,66.0112,66.2061,65.8748,65.9041,34400.0
2005-03-11 14:55:00,67.64,67.87,67.6,67.86,16800.0,65.8943,66.1184,65.8554,66.1086,16800.0
2005-03-11 15:00:00,67.86,67.88,67.45,67.45,41500.0,66.1086,66.1281,65.7092,65.7092,41500.0
2005-03-11 15:05:00,67.5,67.6,67.44,67.6,27400.0,65.7579,65.8554,65.6995,65.8554,27400.0
2005-03-11 15:10:00,67.61,67.7,67.5,67.5,36800.0,65.8651,65.9528,65.7579,65.7579,36800.0
2005-03-11 15:15:00,67.51,67.65,67.49,67.56,36500.0,65.7677,65.9041,65.7482,65.8164,36500.0
2005-03-11 15:20:00,67.53,67.58,67.49,67.56,35300.0,65.7872,65.8359,65.7482,65.8164,35300.0
2005-03-11 15:25:00,67.56,67.64,67.53,67.56,52900.0,65.8164,65.8943,65.7872,65.8164,52900.0
2005-03-11 15:30:00,67.62,67.73,67.47,67.58,48400.0,65.8748,65.982,65.7287,65.8359,48400.0
2005-03-11 15:35:00,67.57,67.69,67.51,67.68,38700.0,65.8261,65.943,65.7677,65.9333,38700.0
2005-03-11 15:40:00,67.7,67.71,67.5,67.59,48700.0,65.9528,65.9625,65.7579,65.8456,48700.0
2005-03-11 15:45:00,67.61,67.83,67.47,67.67,82200.0,65.8651,66.0794,65.7287,65.9235,82200.0
2005-03-11 15:50:00,67.68,67.7,67.57,67.67,54000.0,65.9333,65.9528,65.8261,65.9235,54000.0
2005-03-11 15:55:00,67.64,67.9,67.64,67.77,95400.0,65.8943,66.1476,65.8943,66.021,95400.0
2005-03-14 09:30:00,67.81,68.42,67.81,68.4,101000.0,66.0599,66.6542,66.0599,66.6347,101000.0
2005-03-14 09:35:00,68.36,68.73,68.36,68.57,124600.0,66.5957,66.9562,66.5957,66.8003,124600.0
2005-03-14 09:40:00,68.57,68.92,68.53,68.92,62500.0,66.8003,67.1413,66.7614,67.1413,62500.0
2005-03-14 09:45:00,68.94,69.16,68.85,69.04,83100.0,67.1608,67.3751,67.0731,67.2582,83100.0
2005-03-14 09:50:00,69.07,69.11,68.88,69.1,89700.0,67.2874,67.3264,67.1023,67.3166,89700.0
2005-03-14 09:55:00,69.03,69.18,68.88,69.11,71100.0,67.2484,67.3946,67.1023,67.3264,71100.0
2005-03-14 10:00:00,69.1,69.12,68.98,69.01,35500.0,67.3166,67.3361,67.1997,67.229,35500.0
2005-03-14 10:05:00,69.02,69.03,68.83,68.93,30000.0,67.2387,67.2484,67.0536,67.151,30000.0
2005-03-14 10:10:00,68.9,69.0,68.83,68.95,54100.0,67.1218,67.2192,67.0536,67.1705,54100.0
2005-03-14 10:15:00,68.91,69.08,68.84,69.05,32800.0,67.1315,67.2972,67.0634,67.2679,32800.0
2005-03-14 10:20:00,69.05,69.12,68.75,68.97,125200.0,67.2679,67.3361,66.9757,67.19,125200.0
2005-03-14 10:25:00,68.96,69.06,68.86,68.98,30500.0,67.1803,67.2777,67.0828,67.1997,30500.0
2005-03-14 10:30:00,68.98,69.09,68.95,69.0,42000.0,67.1997,67.3069,67.1705,67.2192,42000.0
2005-03-14 10:35:00,68.98,68.99,68.93,68.97,7200.0,67.1997,67.2095,67.151,67.19,7200.0
2005-03-14 10:40:00,68.97,68.97,68.88,68.89,38200.0,67.19,67.19,67.1023,67.1121,38200.0
2005-03-14 10:45:00,68.9,68.91,68.79,68.86,50000.0,67.1218,67.1315,67.0146,67.0828,50000.0
2005-03-14 10:50:00,68.86,68.86,68.77,68.8,37700.0,67.0828,67.0828,66.9952,67.0244,37700.0
2005-03-14 10:55:00,68.79,68.89,68.79,68.89,26600.0,67.0146,67.1121,67.0146,67.1121,26600.0
2005-03-14 11:00:00,68.89,68.95,68.88,68.92,22100.0,67.1121,67.1705,67.1023,67.1413,22100.0
2005-03-14 11:05:00,68.93,68.93,68.82,68.84,12600.0,67.151,67.151,67.0439,67.0634,12600.0
2005-03-14 11:10:00,68.84,68.85,68.79,68.8,41400.0,67.0634,67.0731,67.0146,67.0244,41400.0
2005-03-14 11:15:00,68.82,68.95,68.78,68.85,35600.0,67.0439,67.1705,67.0049,67.0731,35600.0
2005-03-14 11:20:00,68.84,68.85,68.76,68.77,14700.0,67.0634,67.0731,66.9854,66.9952,14700.0
2005-03-14 11:25:00,68.78,68.81,68.75,68.77,9900.0,67.0049,67.0341,66.9757,66.9952,9900.0
2005-03-14 11:30:00,68.77,68.79,68.7,68.71,15600.0,66.9952,67.0146,66.927,66.9367,15600.0
2005-03-14 11:35:00,68.71,68.76,68.69,68.7,16300.0,66.9367,66.9854,66.9172,66.927,16300.0
2005-03-14 11:40:00,68.7,68.83,68.63,68.72,36300.0,66.927,67.0536,66.8588,66.9465,36300.0
2005-03-14 11:45:00,68.7,68.74,68.65,68.67,23800.0,66.927,66.9659,66.8783,66.8977,23800.0
2005-03-14 11:50:00,68.67,68.7,68.65,68.69,30200.0,66.8977,66.927,66.8783,66.9172,30200.0
2005-03-14 11:55:00,68.66,68.73,68.56,68.56,49600.0,66.888,66.9562,66.7906,66.7906,49600.0
2005-03-14 12:00:00,68.56,68.72,68.56,68.57,27700.0,66.7906,66.9465,66.7906,66.8003,27700.0
2005-03-14 12:05:00,68.59,68.65,68.58,68.64,23200.0,66.8198,66.8783,66.8101,66.8685,23200.0
2005-03-14 12:10:00,68.64,68.68,68.63,68.67,54800.0,66.8685,66.9075,66.8588,66.8977,54800.0
2005-03-14 12:15:00,68.67,68.68,68.6,68.6,14900.0,66.8977,66.9075,66.8295,66.8295,14900.0
2005-03-14 12:20:00,68.6,68.6,68.45,68.5,30000.0,66.8295,66.8295,66.6834,66.7321,30000.0
2005-03-14 12:25:00,68.5,68.5,68.38,68.38,19400.0,66.7321,66.7321,66.6152,66.6152,19400.0
2005-03-14 12:30:00,68.38,68.4,68.3,68.36,33700.0,66.6152,66.6347,66.5373,66.5957,33700.0
2005-03-14 12:35:00,68.36,68.36,67.98,68.05,78900.0,66.5957,66.5957,66.2255,66.2937,78900.0
2005-03-14 12:40:00,68.05,68.16,67.98,68.16,51900.0,66.2937,66.4009,66.2255,66.4009,51900.0
2005-03-14 12:45:00,68.16,68.19,68.0,68.0,15700.0,66.4009,66.4301,66.245,66.245,15700.0
2005-03-14 12:50:00,68.0,68.13,67.98,68.07,21400.0,66.245,66.3717,66.2255,66.3132,21400.0
2005-03-14 12:55:00,68.07,68.1,68.0,68.01,11000.0,66.3132,66.3425,66.245,66.2548,11000.0
2005-03-14 13:00:00,68.0,68.05,67.97,67.97,15500.0,66.245,66.2937,66.2158,66.2158,15500.0
2005-03-14 13:05:00,67.99,68.02,67.97,67.97,8100.0,66.2353,66.2645,66.2158,66.2158,8100.0
2005-03-14 13:10:00,67.97,68.11,67.97,68.09,15100.0,66.2158,66.3522,66.2158,66.3327,15100.0
2005-03-14 13:15:00,68.09,68.3,68.07,68.18,20900.0,66.3327,66.5373,66.3132,66.4204,20900.0
2005-03-14 13:20:00,68.17,68.22,68.03,68.03,16200.0,66.4106,66.4594,66.2743,66.2743,16200.0
2005-03-14 13:25:00,68.03,68.04,67.96,67.98,16400.0,66.2743,66.284,66.2061,66.2255,16400.0
2005-03-14 13:30:00,68.0,68.0,67.87,67.87,18500.0,66.245,66.245,66.1184,66.1184,18500.0
2005-03-14 13:35:00,67.87,68.08,67.86,68.05,16800.0,66.1184,66.323,66.1086,66.2937,16800.0
2005-03-14 13:40:00,68.05,68.09,67.95,67.95,11300.0,66.2937,66.3327,66.1963,66.1963,11300.0
2005-03-14 13:45:00,67.95,68.0,67.93,68.0,15000.0,66.1963,66.245,66.1768,66.245,15000.0
2005-03-14 13:50:00,68.01,68.09,67.95,68.03,63000.0,66.2548,66.3327,66.1963,66.2743,63000.0
2005-03-14 13:55:00,68.03,68.03,67.99,68.01,45600.0,66.2743,66.2743,66.2353,66.2548,45600.0
2005-03-14 14:00:00,68.02,68.18,68.01,68.15,45000.0,66.2645,66.4204,66.2548,66.3912,45000.0
2005-03-14 14:05:00,68.13,68.18,67.99,67.99,74200.0,66.3717,66.4204,66.2353,66.2353,74200.0
2005-03-14 14:10:00,67.98,68.03,67.97,67.97,17200.0,66.2255,66.2743,66.2158,66.2158,17200.0
2005-03-14 14:15:00,67.97,67.97,67.81,67.82,28300.0,66.2158,66.2158,66.0599,66.0697,28300.0
2005-03-14 14:20:00,67.82,67.85,67.7,67.84,42000.0,66.0697,66.0989,65.9528,66.0892,42000.0
2005-03-14 14:25:00,67.85,67.87,67.8,67.82,5200.0,66.0989,66.1184,66.0502,66.0697,5200.0
2005-03-14 14:30:00,67.81,67.81,67.73,67.78,21100.0,66.0599,66.0599,65.982,66.0307,21100.0
2005-03-14 14:35:00,67.77,67.83,67.77,67.82,12200.0,66.021,66.0794,66.021,66.0697,12200.0
2005-03-14 14:40:00,67.81,67.81,67.76,67.76,10200.0,66.0599,66.0599,66.0112,66.0112,10200.0
2005-03-14 14:45:00,67.77,67.8,67.75,67.76,27600.0,66.021,66.0502,66.0015,66.0112,27600.0
2005-03-14 14:50:00,67.76,67.82,67.73,67.73,20300.0,66.0112,66.0697,65.982,65.982,20300.0
2005-03-14 14:55:00,67.75,67.81,67.75,67.79,18500.0,66.0015,66.0599,66.0015,66.0405,18500.0
2005-03-14 15:00:00,67.8,67.81,67.75,67.75,29400.0,66.0502,66.0599,66.0015,66.0015,29400.0
2005-03-14 15:05:00,67.75,67.78,67.72,67.74,22200.0,66.0015,66.0307,65.9723,65.9917,22200.0
2005-03-14 15:10:00,67.74,67.75,67.68,67.73,31200.0,65.9917,66.0015,65.9333,65.982,31200.0
2005-03-14 15:15:00,67.73,67.73,67.69,67.72,20500.0,65.982,65.982,65.943,65.9723,20500.0
2005-03-14 15:20:00,67.73,67.73,67.69,67.71,22600.0,65.982,65.982,65.943,65.9625,22600.0
2005-03-14 15:25:00,67.7,67.8,67.68,67.77,85100.0,65.9528,66.0502,65.9333,66.021,85100.0
2005-03-14 15:30:00,67.74,67.96,67.72,67.79,233700.0,65.9917,66.2061,65.9723,66.0405,233700.0
2005-03-14 15:35:00,67.79,67.82,67.76,67.78,37800.0,66.0405,66.0697,66.0112,66.0307,37800.0
2005-03-14 15:40:00,67.77,67.83,67.72,67.74,30700.0,66.021,66.0794,65.9723,65.9917,30700.0
2005-03-14 15:45:00,67.74,67.86,67.7,67.8,89300.0,65.9917,66.1086,65.9528,66.0502,89300.0
2005-03-14 15:50:00,67.8,67.93,67.79,67.93,44600.0,66.0502,66.1768,66.0405,66.1768,44600.0
2005-03-14 15:55:00,67.94,68.04,67.93,68.01,72000.0,66.1866,66.284,66.1768,66.2548,72000.0
2005-03-15 09:30:00,68.14,68.14,67.69,67.77,55600.0,66.3814,66.3814,65.943,66.021,55600.0
2005-03-15 09:35:00,67.75,67.78,67.63,67.75,107900.0,66.0015,66.0307,65.8846,66.0015,107900.0
2005-03-15 09:40:00,67.75,67.78,67.17,67.23,79100.0,66.0015,66.0307,65.4365,65.4949,79100.0
2005-03-15 09:45:00,67.24,67.5,67.07,67.21,64600.0,65.5046,65.7579,65.339,65.4754,64600.0
2005-03-15 09:50:00,67.21,67.21,66.8,67.05,108300.0,65.4754,65.4754,65.076,65.3196,108300.0
2005-03-15 09:55:00,67.06,67.12,66.91,67.0,87600.0,65.3293,65.3877,65.1832,65.2708,87600.0
2005-03-15 10:00:00,66.97,67.0,66.9,66.9,74900.0,65.2416,65.2708,65.1734,65.1734,74900.0
2005-03-15 10:05:00,66.91,67.22,66.91,67.19,43100.0,65.1832,65.4852,65.1832,65.4559,43100.0
2005-03-15 10:10:00,67.22,67.22,67.0,67.14,32400.0,65.4852,65.4852,65.2708,65.4072,32400.0
2005-03-15 10:15:00,67.13,67.25,67.12,67.25,63000.0,65.3975,65.5144,65.3877,65.5144,63000.0
2005-03-15 10:20:00,67.25,67.26,67.05,67.16,85400.0,65.5144,65.5241,65.3196,65.4267,85400.0
2005-03-15 10:25:00,67.18,67.2,67.02,67.02,24500.0,65.4462,65.4657,65.2903,65.2903,24500.0
2005-03-15 10:30:00,67.09,67.16,67.01,67.05,47000.0,65.3585,65.4267,65.2806,65.3196,47000.0
2005-03-15 10:35:00,67.06,67.2,67.06,67.16,40000.0,65.3293,65.4657,65.3293,65.4267,40000.0
2005-03-15 10:40:00,67.16,67.2,67.16,67.2,8400.0,65.4267,65.4657,65.4267,65.4657,8400.0
2005-03-15 10:45:00,67.19,67.2,67.13,67.18,25900.0,65.4559,65.4657,65.3975,65.4462,25900.0
2005-03-15 10:50:00,67.2,67.26,67.18,67.25,27600.0,65.4657,65.5241,65.4462,65.5144,27600.0
2005-03-15 10:55:00,67.25,67.35,67.24,67.35,32300.0,65.5144,65.6118,65.5046,65.6118,32300.0
2005-03-15 11:00:00,67.35,67.35,67.16,67.19,33100.0,65.6118,65.6118,65.4267,65.4559,33100.0
2005-03-15 11:05:00,67.22,67.27,66.91,67.05,27700.0,65.4852,65.5339,65.1832,65.3196,27700.0
2005-03-15 11:10:00,67.05,67.24,67.0,67.22,17000.0,65.3196,65.5046,65.2708,65.4852,17000.0
2005-03-15 11:15:00,67.23,67.25,67.14,67.18,19300.0,65.4949,65.5144,65.4072,65.4462,19300.0
2005-03-15 11:20:00,67.18,67.18,67.0,67.06,20100.0,65.4462,65.4462,65.2708,65.3293,20100.0
2005-03-15 11:25:00,67.08,67.11,67.0,67.05,22600.0,65.3488,65.378,65.2708,65.3196,22600.0
2005-03-15 11:30:00,67.0,67.1,67.0,67.08,21100.0,65.2708,65.3683,65.2708,65.3488,21100.0
2005-03-15 11:35:00,67.07,67.09,66.91,66.92,18200.0,65.339,65.3585,65.1832,65.1929,18200.0
2005-03-15 11:40:00,66.94,67.16,66.9,67.14,17700.0,65.2124,65.4267,65.1734,65.4072,17700.0
2005-03-15 11:45:00,67.15,67.25,66.95,67.05,20200.0,65.417,65.5144,65.2221,65.3196,20200.0
2005-03-15 11:50:00,67.05,67.25,67.0,67.24,16800.0,65.3196,65.5144,65.2708,65.5046,16800.0
2005-03-15 11:55:00,67.24,67.24,67.09,67.14,16300.0,65.5046,65.5046,65.3585,65.4072,16300.0
2005-03-15 12:00:00,67.09,67.15,67.0,67.15,17300.0,65.3585,65.417,65.2708,65.417,17300.0
2005-03-15 12:05:00,67.16,67.23,67.15,67.2,8300.0,65.4267,65.4949,65.417,65.4657,8300.0
2005-03-15 12:10:00,67.21,67.28,67.08,67.25,47900.0,65.4754,65.5436,65.3488,65.5144,47900.0
2005-03-15 12:15:00,67.26,67.38,67.21,67.21,21800.0,65.5241,65.641,65.4754,65.4754,21800.0
2005-03-15 12:20:00,67.21,67.24,67.21,67.22,4000.0,65.4754,65.5046,65.4754,65.4852,4000.0
2005-03-15 12:25:00,67.22,67.25,67.22,67.23,6700.0,65.4852,65.5144,65.4852,65.4949,6700.0
2005-03-15 12:30:00,67.23,67.25,67.1,67.15,12500.0,65.4949,65.5144,65.3683,65.417,12500.0
2005-03-15 12:35:00,67.13,67.27,67.13,67.27,10200.0,65.3975,65.5339,65.3975,65.5339,10200.0
2005-03-15 12:40:00,67.29,67.3,67.19,67.24,6600.0,65.5534,65.5631,65.4559,65.5046,6600.0
2005-03-15 12:45:00,67.23,67.38,67.22,67.38,8400.0,65.4949,65.641,65.4852,65.641,8400.0
2005-03-15 12:50:00,67.38,67.39,67.26,67.26,10300.0,65.641,65.6508,65.5241,65.5241,10300.0
2005-03-15 12:55:00,67.28,67.36,67.24,67.35,11500.0,65.5436,65.6215,65.5046,65.6118,11500.0
2005-03-15 13:00:00,67.35,67.49,67.35,67.46,20500.0,65.6118,65.7482,65.6118,65.719,20500.0
2005-03-15 13:05:00,67.46,67.72,67.46,67.67,30800.0,65.719,65.9723,65.719,65.9235,30800.0
2005-03-15 13:10:00,67.66,67.66,67.51,67.64,21000.0,65.9138,65.9138,65.7677,65.8943,21000.0
2005-03-15 13:15:00,67.64,67.68,67.45,67.58,44800.0,65.8943,65.9333,65.7092,65.8359,44800.0
2005-03-15 13:20:00,67.58,67.6,67.5,67.5,18200.0,65.8359,65.8554,65.7579,65.7579,18200.0
2005-03-15 13:25:00,67.5,67.52,67.47,67.49,12300.0,65.7579,65.7774,65.7287,65.7482,12300.0
2005-03-15 13:30:00,67.48,67.48,67.36,67.41,25600.0,65.7385,65.7385,65.6215,65.6703,25600.0
2005-03-15 13:35:00,67.4,67.47,67.34,67.34,22000.0,65.6605,65.7287,65.6021,65.6021,22000.0
2005-03-15 13:40:00,67.34,67.4,67.33,67.4,24200.0,65.6021,65.6605,65.5923,65.6605,24200.0
2005-03-15 13:45:00,67.4,67.4,67.35,67.4,21500.0,65.6605,65.6605,65.6118,65.6605,21500.0
2005-03-15 13:50:00,67.4,67.4,67.37,67.37,9000.0,65.6605,65.6605,65.6313,65.6313,9000.0
2005-03-15 13:55:00,67.37,67.4,67.36,67.37,16400.0,65.6313,65.6605,65.6215,65.6313,16400.0
2005-03-15 14:00:00,67.4,67.41,67.38,67.39,27700.0,65.6605,65.6703,65.641,65.6508,27700.0
2005-03-15 14:05:00,67.39,67.39,67.34,67.34,14800.0,65.6508,65.6508,65.6021,65.6021,14800.0
2005-03-15 14:10:00,67.33,67.36,67.29,67.36,12500.0,65.5923,65.6215,65.5534,65.6215,12500.0
2005-03-15 14:15:00,67.36,67.37,67.27,67.28,12400.0,65.6215,65.6313,65.5339,65.5436,12400.0
2005-03-15 14:20:00,67.3,67.3,67.2,67.21,12000.0,65.5631,65.5631,65.4657,65.4754,12000.0
2005-03-15 14:25:00,67.21,67.33,67.21,67.32,16900.0,65.4754,65.5923,65.4754,65.5826,16900.0
2005-03-15 14:30:00,67.33,67.36,67.26,67.35,17300.0,65.5923,65.6215,65.5241,65.6118,17300.0
2005-03-15 14:35:00,67.34,67.4,67.3,67.4,16100.0,65.6021,65.6605,65.5631,65.6605,16100.0
2005-03-15 14:40:00,67.4,67.46,67.38,67.41,82000.0,65.6605,65.719,65.641,65.6703,82000.0
2005-03-15 14:45:00,67.4,67.48,67.36,67.44,66100.0,65.6605,65.7385,65.6215,65.6995,66100.0
2005-03-15 14:50:00,67.44,67.49,67.4,67.44,15900.0,65.6995,65.7482,65.6605,65.6995,15900.0
2005-03-15 14:55:00,67.44,67.5,67.4,67.45,72100.0,65.6995,65.7579,65.6605,65.7092,72100.0
2005-03-15 15:00:00,67.42,67.46,67.42,67.42,38500.0,65.68,65.719,65.68,65.68,38500.0
2005-03-15 15:05:00,67.43,67.46,67.42,67.42,31700.0,65.6897,65.719,65.68,65.68,31700.0
2005-03-15 15:10:00,67.42,67.42,67.38,67.4,19400.0,65.68,65.68,65.641,65.6605,19400.0
2005-03-15 15:15:00,67.41,67.43,67.35,67.36,40000.0,65.6703,65.6897,65.6118,65.6215,40000.0
2005-03-15 15:20:00,67.38,67.4,67.37,67.37,14500.0,65.641,65.6605,65.6313,65.6313,14500.0
2005-03-15 15:25:00,67.38,67.44,67.38,67.41,23900.0,65.641,65.6995,65.641,65.6703,23900.0
2005-03-15 15:30:00,67.4,67.41,67.36,67.39,35400.0,65.6605,65.6703,65.6215,65.6508,35400.0
2005-03-15 15:35:00,67.39,67.43,67.33,67.35,61900.0,65.6508,65.6897,65.5923,65.6118,61900.0
2005-03-15 15:40:00,67.36,67.36,67.25,67.28,34000.0,65.6215,65.6215,65.5144,65.5436,34000.0
2005-03-15 15:45:00,67.3,67.3,67.25,67.26,23500.0,65.5631,65.5631,65.5144,65.5241,23500.0
2005-03-15 15:50:00,67.26,67.3,67.19,67.2,54400.0,65.5241,65.5631,65.4559,65.4657,54400.0
2005-03-15 15:55:00,67.19,67.32,67.14,67.31,87700.0,65.4559,65.5826,65.4072,65.5728,87700.0
2005-03-16 09:30:00,66.82,67.1,66.5,66.7,134800.0,65.0955,65.3683,64.7837,64.9786,134800.0
2005-03-16 09:35:00,66.71,66.81,66.57,66.64,42800.0,64.9883,65.0857,64.8519,64.9201,42800.0
2005-03-16 09:40:00,66.67,66.88,66.66,66.69,57100.0,64.9494,65.1539,64.9396,64.9688,57100.0
2005-03-16 09:45:00,66.69,66.78,66.61,66.7,33000.0,64.9688,65.0565,64.8909,64.9786,33000.0
2005-03-16 09:50:00,66.7,66.83,66.68,66.76,14800.0,64.9786,65.1052,64.9591,65.037,14800.0
2005-03-16 09:55:00,66.77,66.94,66.7,66.88,21100.0,65.0468,65.2124,64.9786,65.1539,21100.0
2005-03-16 10:00:00,66.89,66.99,66.88,66.96,17300.0,65.1637,65.2611,65.1539,65.2319,17300.0
2005-03-16 10:05:00,66.94,67.1,66.85,66.99,52900.0,65.2124,65.3683,65.1247,65.2611,52900.0
2005-03-16 10:10:00,67.0,67.25,66.91,67.23,32000.0,65.2708,65.5144,65.1832,65.4949,32000.0
2005-03-16 10:15:00,67.23,67.33,67.15,67.19,48900.0,65.4949,65.5923,65.417,65.4559,48900.0
2005-03-16 10:20:00,67.19,67.21,67.0,67.16,24500.0,65.4559,65.4754,65.2708,65.4267,24500.0
2005-03-16 10:25:00,67.16,67.16,67.06,67.08,9100.0,65.4267,65.4267,65.3293,65.3488,9100.0
2005-03-16 10:30:00,67.08,67.12,66.79,66.83,21800.0,65.3488,65.3877,65.0663,65.1052,21800.0
2005-03-16 10:35:00,66.82,66.83,66.7,66.71,19600.0,65.0955,65.1052,64.9786,64.9883,19600.0
2005-03-16 10:40:00,66.73,66.74,66.5,66.6,34800.0,65.0078,65.0176,64.7837,64.8812,34800.0
2005-03-16 10:45:00,66.6,66.62,66.4,66.4,34600.0,64.8812,64.9006,64.6863,64.6863,34600.0
2005-03-16 10:50:00,66.39,66.39,66.21,66.27,58800.0,64.6766,64.6766,64.5012,64.5597,58800.0
2005-03-16 10:55:00,66.27,66.56,66.26,66.34,55700.0,64.5597,64.8422,64.5499,64.6279,55700.0
2005-03-16 11:00:00,66.34,66.36,66.24,66.36,40400.0,64.6279,64.6474,64.5305,64.6474,40400.0
2005-03-16 11:05:00,66.36,66.44,66.3,66.37,70700.0,64.6474,64.7253,64.5889,64.6571,70700.0
2005-03-16 11:10:00,66.4,66.53,66.34,66.47,28300.0,64.6863,64.813,64.6279,64.7545,28300.0
2005-03-16 11:15:00,66.49,66.51,66.34,66.41,27900.0,64.774,64.7935,64.6279,64.6961,27900.0
2005-03-16 11:20:00,66.4,66.4,66.25,66.35,45000.0,64.6863,64.6863,64.5402,64.6376,45000.0
2005-03-16 11:25:00,66.35,66.4,66.33,66.35,14200.0,64.6376,64.6863,64.6181,64.6376,14200.0
2005-03-16 11:30:00,66.32,66.53,66.32,66.52,13800.0,64.6084,64.813,64.6084,64.8032,13800.0
2005-03-16 11:35:00,66.54,66.54,66.45,66.49,10800.0,64.8227,64.8227,64.735,64.774,10800.0
2005-03-16 11:40:00,66.47,66.51,66.44,66.45,22800.0,64.7545,64.7935,64.7253,64.735,22800.0
2005-03-16 11:45:00,66.46,66.47,66.39,66.39,19800.0,64.7448,64.7545,64.6766,64.6766,19800.0
2005-03-16 11:50:00,66.39,66.51,66.39,66.39,9600.0,64.6766,64.7935,64.6766,64.6766,9600.0
2005-03-16 11:55:00,66.39,66.41,66.22,66.23,22100.0,64.6766,64.6961,64.511,64.5207,22100.0
2005-03-16 12:00:00,66.22,66.27,66.1,66.23,19500.0,64.511,64.5597,64.3941,64.5207,19500.0
2005-03-16 12:05:00,66.24,66.37,66.23,66.26,27900.0,64.5305,64.6571,64.5207,64.5499,27900.0
2005-03-16 12:10:00,66.3,66.34,66.26,66.26,11900.0,64.5889,64.6279,64.5499,64.5499,11900.0
2005-03-16 12:15:00,66.26,66.28,66.23,66.26,23400.0,64.5499,64.5694,64.5207,64.5499,23400.0
2005-03-16 12:20:00,66.27,66.27,66.12,66.18,62500.0,64.5597,64.5597,64.4136,64.472,62500.0
2005-03-16 12:25:00,66.18,66.2,66.11,66.17,30700.0,64.472,64.4915,64.4038,64.4623,30700.0
2005-03-16 12:30:00,66.17,66.24,66.15,66.24,29800.0,64.4623,64.5305,64.4428,64.5305,29800.0
2005-03-16 12:35:00,66.25,66.39,66.21,66.35,11400.0,64.5402,64.6766,64.5012,64.6376,11400.0
2005-03-16 12:40:00,66.39,66.4,66.26,66.26,9400.0,64.6766,64.6863,64.5499,64.5499,9400.0
2005-03-16 12:45:00,66.26,66.37,66.26,66.26,11900.0,64.5499,64.6571,64.5499,64.5499,11900.0
2005-03-16 12:50:00,66.26,66.35,66.25,66.35,17000.0,64.5499,64.6376,64.5402,64.6376,17000.0
2005-03-16 12:55:00,66.33,66.38,66.3,66.37,4000.0,64.6181,64.6668,64.5889,64.6571,4000.0
2005-03-16 13:00:00,66.35,66.47,66.26,66.4,13900.0,64.6376,64.7545,64.5499,64.6863,13900.0
2005-03-16 13:05:00,66.41,66.5,66.39,66.46,16400.0,64.6961,64.7837,64.6766,64.7448,16400.0
2005-03-16 13:10:00,66.48,66.53,66.46,66.51,10300.0,64.7643,64.813,64.7448,64.7935,10300.0
2005-03-16 13:15:00,66.52,66.52,66.38,66.47,16300.0,64.8032,64.8032,64.6668,64.7545,16300.0
2005-03-16 13:20:00,66.47,66.56,66.45,66.5,11200.0,64.7545,64.8422,64.735,64.7837,11200.0
2005-03-16 13:25:00,66.52,66.52,66.36,66.36,14400.0,64.8032,64.8032,64.6474,64.6474,14400.0
2005-03-16 13:30:00,66.36,66.4,66.33,66.37,19700.0,64.6474,64.6863,64.6181,64.6571,19700.0
2005-03-16 13:35:00,66.37,66.41,66.35,66.36,9300.0,64.6571,64.6961,64.6376,64.6474,9300.0
2005-03-16 13:40:00,66.35,66.37,66.34,66.36,14200.0,64.6376,64.6571,64.6279,64.6474,14200.0
2005-03-16 13:45:00,66.36,66.48,66.36,66.4,8300.0,64.6474,64.7643,64.6474,64.6863,8300.0
2005-03-16 13:50:00,66.39,66.39,66.15,66.16,25200.0,64.6766,64.6766,64.4428,64.4525,25200.0
2005-03-16 13:55:00,66.15,66.26,66.1,66.21,27800.0,64.4428,64.5499,64.3941,64.5012,27800.0
2005-03-16 14:00:00,66.23,66.24,65.99,66.08,40800.0,64.5207,64.5305,64.2869,64.3746,40800.0
2005-03-16 14:05:00,66.08,66.08,65.95,65.96,14400.0,64.3746,64.3746,64.2479,64.2577,14400.0
2005-03-16 14:10:00,65.95,66.04,65.85,65.98,38000.0,64.2479,64.3356,64.1505,64.2772,38000.0
2005-03-16 14:15:00,65.98,66.12,65.95,65.96,30100.0,64.2772,64.4136,64.2479,64.2577,30100.0
2005-03-16 14:20:00,65.96,66.1,65.96,66.08,17800.0,64.2577,64.3941,64.2577,64.3746,17800.0
2005-03-16 14:25:00,66.08,66.08,65.96,65.98,16100.0,64.3746,64.3746,64.2577,64.2772,16100.0
2005-03-16 14:30:00,65.99,66.08,65.91,66.08,13900.0,64.2869,64.3746,64.209,64.3746,13900.0
2005-03-16 14:35:00,66.08,66.22,66.05,66.11,27600.0,64.3746,64.511,64.3454,64.4038,27600.0
2005-03-16 14:40:00,66.12,66.25,66.08,66.17,24100.0,64.4136,64.5402,64.3746,64.4623,24100.0
2005-03-16 14:45:00,66.19,66.23,66.11,66.11,21200.0,64.4817,64.5207,64.4038,64.4038,21200.0
2005-03-16 14:50:00,66.11,66.3,66.11,66.3,25600.0,64.4038,64.5889,64.4038,64.5889,25600.0
2005-03-16 14:55:00,66.29,66.3,66.01,66.09,36400.0,64.5792,64.5889,64.3064,64.3843,36400.0
2005-03-16 15:00:00,66.13,66.18,66.09,66.14,37400.0,64.4233,64.472,64.3843,64.433,37400.0
2005-03-16 15:05:00,66.15,66.37,66.13,66.37,29200.0,64.4428,64.6571,64.4233,64.6571,29200.0
2005-03-16 15:10:00,66.34,66.36,66.09,66.14,49700.0,64.6279,64.6474,64.3843,64.433,49700.0
2005-03-16 15:15:00,66.12,66.12,65.96,65.99,36600.0,64.4136,64.4136,64.2577,64.2869,36600.0
2005-03-16 15:20:00,66.0,66.01,65.75,65.89,33500.0,64.2966,64.3064,64.0531,64.1895,33500.0
2005-03-16 15:25:00,65.91,65.92,65.7,65.78,50300.0,64.209,64.2187,64.0044,64.0823,50300.0
2005-03-16 15:30:00,65.75,65.97,65.74,65.91,72300.0,64.0531,64.2674,64.0434,64.209,72300.0
2005-03-16 15:35:00,65.88,66.0,65.83,65.95,36500.0,64.1797,64.2966,64.131,64.2479,36500.0
2005-03-16 15:40:00,65.94,66.04,65.91,65.92,46700.0,64.2382,64.3356,64.209,64.2187,46700.0
2005-03-16 15:45:00,65.93,66.02,65.86,66.02,60500.0,64.2285,64.3161,64.1603,64.3161,60500.0
2005-03-16 15:50:00,66.02,66.11,65.95,66.02,52200.0,64.3161,64.4038,64.2479,64.3161,52200.0
2005-03-16 15:55:00,66.02,66.08,65.88,65.94,66100.0,64.3161,64.3746,64.1797,64.2382,66100.0
2005-03-17 09:30:00,65.7,66.5,65.62,66.25,190700.0,64.0044,64.7837,63.9265,64.5402,190700.0
2005-03-17 09:35:00,66.28,66.36,66.09,66.36,37100.0,64.5694,64.6474,64.3843,64.6474,37100.0
2005-03-17 09:40:00,66.38,66.39,66.1,66.14,58500.0,64.6668,64.6766,64.3941,64.433,58500.0
2005-03-17 09:45:00,66.15,66.29,66.12,66.23,36300.0,64.4428,64.5792,64.4136,64.5207,36300.0
2005-03-17 09:50:00,66.25,66.47,66.23,66.41,21500.0,64.5402,64.7545,64.5207,64.6961,21500.0
2005-03-17 09:55:00,66.41,66.43,66.34,66.34,34900.0,64.6961,64.7156,64.6279,64.6279,34900.0
2005-03-17 10:00:00,66.33,66.39,66.26,66.35,97200.0,64.6181,64.6766,64.5499,64.6376,97200.0
2005-03-17 10:05:00,66.36,66.38,66.34,66.36,155900.0,64.6474,64.6668,64.6279,64.6474,155900.0
2005-03-17 10:10:00,66.36,66.37,66.21,66.21,30600.0,64.6474,64.6571,64.5012,64.5012,30600.0
2005-03-17 10:15:00,66.2,66.32,66.2,66.2,52800.0,64.4915,64.6084,64.4915,64.4915,52800.0
2005-03-17 10:20:00,66.2,66.2,66.09,66.18,60800.0,64.4915,64.4915,64.3843,64.472,60800.0
2005-03-17 10:25:00,66.18,66.31,66.15,66.26,39300.0,64.472,64.5986,64.4428,64.5499,39300.0
2005-03-17 10:30:00,66.26,66.33,66.2,66.3,27900.0,64.5499,64.6181,64.4915,64.5889,27900.0
2005-03-17 10:35:00,66.3,66.41,66.25,66.29,33400.0,64.5889,64.6961,64.5402,64.5792,33400.0
2005-03-17 10:40:00,66.29,66.35,66.25,66.3,25800.0,64.5792,64.6376,64.5402,64.5889,25800.0
2005-03-17 10:45:00,66.32,66.32,66.25,66.25,23000.0,64.6084,64.6084,64.5402,64.5402,23000.0
2005-03-17 10:50:00,66.27,66.37,66.18,66.31,87100.0,64.5597,64.6571,64.472,64.5986,87100.0
2005-03-17 10:55:00,66.31,66.49,66.31,66.45,68200.0,64.5986,64.774,64.5986,64.735,68200.0
2005-03-17 11:00:00,66.46,66.48,66.42,66.45,40000.0,64.7448,64.7643,64.7058,64.735,40000.0
2005-03-17 11:05:00,66.44,66.65,66.41,66.61,51300.0,64.7253,64.9299,64.6961,64.8909,51300.0
2005-03-17 11:10:00,66.59,66.6,66.48,66.5,36600.0,64.8714,64.8812,64.7643,64.7837,36600.0
2005-03-17 11:15:00,66.51,66.66,66.47,66.61,46100.0,64.7935,64.9396,64.7545,64.8909,46100.0
2005-03-17 11:20:00,66.63,66.71,66.5,66.52,27400.0,64.9104,64.9883,64.7837,64.8032,27400.0
2005-03-17 11:25:00,66.53,66.53,66.45,66.47,22600.0,64.813,64.813,64.735,64.7545,22600.0
2005-03-17 11:30:00,66.49,66.5,66.36,66.45,53100.0,64.774,64.7837,64.6474,64.735,53100.0
2005-03-17 11:35:00,66.43,66.52,66.43,66.49,18200.0,64.7156,64.8032,64.7156,64.774,18200.0
2005-03-17 11:40:00,66.48,66.54,66.46,66.54,25400.0,64.7643,64.8227,64.7448,64.8227,25400.0
2005-03-17 11:45:00,66.54,66.59,66.51,66.52,11400.0,64.8227,64.8714,64.7935,64.8032,11400.0
2005-03-17 11:50:00,66.52,66.53,66.43,66.47,126700.0,64.8032,64.813,64.7156,64.7545,126700.0
2005-03-17 11:55:00,66.48,66.55,66.48,66.51,14600.0,64.7643,64.8325,64.7643,64.7935,14600.0
2005-03-17 12:00:00,66.52,66.52,66.37,66.42,96700.0,64.8032,64.8032,64.6571,64.7058,96700.0
2005-03-17 12:05:00,66.43,66.43,66.32,66.36,28300.0,64.7156,64.7156,64.6084,64.6474,28300.0
2005-03-17 12:10:00,66.38,66.45,66.33,66.45,46200.0,64.6668,64.735,64.6181,64.735,46200.0
2005-03-17 12:15:00,66.45,66.47,66.37,66.46,28500.0,64.735,64.7545,64.6571,64.7448,28500.0
2005-03-17 12:20:00,66.47,66.57,66.47,66.55,20100.0,64.7545,64.8519,64.7545,64.8325,20100.0
2005-03-17 12:25:00,66.56,66.57,66.45,66.49,48200.0,64.8422,64.8519,64.735,64.774,48200.0
2005-03-17 12:30:00,66.49,66.59,66.46,66.57,37500.0,64.774,64.8714,64.7448,64.8519,37500.0
2005-03-17 12:35:00,66.57,66.59,66.5,66.56,29400.0,64.8519,64.8714,64.7837,64.8422,29400.0
2005-03-17 12:40:00,66.58,66.6,66.56,66.6,13600.0,64.8617,64.8812,64.8422,64.8812,13600.0
2005-03-17 12:45:00,66.6,66.67,66.57,66.67,23900.0,64.8812,64.9494,64.8519,64.9494,23900.0
2005-03-17 12:50:00,66.67,66.76,66.67,66.69,18100.0,64.9494,65.037,64.9494,64.9688,18100.0
2005-03-17 12:55:00,66.69,66.73,66.65,66.7,16800.0,64.9688,65.0078,64.9299,64.9786,16800.0
2005-03-17 13:00:00,66.7,66.7,66.5,66.62,102600.0,64.9786,64.9786,64.7837,64.9006,102600.0
2005-03-17 13:05:00,66.64,66.67,66.55,66.64,35300.0,64.9201,64.9494,64.8325,64.9201,35300.0
2005-03-17 13:10:00,66.66,66.71,66.63,66.67,38100.0,64.9396,64.9883,64.9104,64.9494,38100.0
2005-03-17 13:15:00,66.66,66.68,66.59,66.59,25200.0,64.9396,64.9591,64.8714,64.8714,25200.0
2005-03-17 13:20:00,66.61,66.7,66.59,66.7,23900.0,64.8909,64.9786,64.8714,64.9786,23900.0
2005-03-17 13:25:00,66.7,66.7,66.58,66.6,45400.0,64.9786,64.9786,64.8617,64.8812,45400.0
2005-03-17 13:30:00,66.62,66.67,66.59,66.67,25300.0,64.9006,64.9494,64.8714,64.9494,25300.0
2005-03-17 13:35:00,66.67,66.77,66.61,66.74,51000.0,64.9494,65.0468,64.8909,65.0176,51000.0
2005-03-17 13:40:00,66.76,66.77,66.71,66.74,11400.0,65.037,65.0468,64.9883,65.0176,11400.0
2005-03-17 13:45:00,66.76,66.76,66.65,66.67,42700.0,65.037,65.037,64.9299,64.9494,42700.0
2005-03-17 13:50:00,66.67,66.7,66.61,66.61,32100.0,64.9494,64.9786,64.8909,64.8909,32100.0
2005-03-17 13:55:00,66.61,66.63,66.52,66.56,25700.0,64.8909,64.9104,64.8032,64.8422,25700.0
2005-03-17 14:00:00,66.58,66.6,66.54,66.54,38600.0,64.8617,64.8812,64.8227,64.8227,38600.0
2005-03-17 14:05:00,66.54,66.58,66.5,66.54,39100.0,64.8227,64.8617,64.7837,64.8227,39100.0
2005-03-17 14:10:00,66.54,66.67,66.51,66.66,30700.0,64.8227,64.9494,64.7935,64.9396,30700.0
2005-03-17 14:15:00,66.65,66.72,66.59,66.68,52600.0,64.9299,64.9981,64.8714,64.9591,52600.0
2005-03-17 14:20:00,66.7,66.75,66.67,66.69,43300.0,64.9786,65.0273,64.9494,64.9688,43300.0
2005-03-17 14:25:00,66.71,66.89,66.71,66.89,50600.0,64.9883,65.1637,64.9883,65.1637,50600.0
2005-03-17 14:30:00,66.9,66.91,66.75,66.75,52100.0,65.1734,65.1832,65.0273,65.0273,52100.0
2005-03-17 14:35:00,66.77,66.79,66.65,66.65,27200.0,65.0468,65.0663,64.9299,64.9299,27200.0
2005-03-17 14:40:00,66.66,66.76,66.66,66.74,14300.0,64.9396,65.037,64.9396,65.0176,14300.0
2005-03-17 14:45:00,66.74,66.82,66.59,66.78,29600.0,65.0176,65.0955,64.8714,65.0565,29600.0
2005-03-17 14:50:00,66.78,66.87,66.76,66.8,24400.0,65.0565,65.1442,65.037,65.076,24400.0
2005-03-17 14:55:00,66.81,67.02,66.81,67.01,70600.0,65.0857,65.2903,65.0857,65.2806,70600.0
2005-03-17 15:00:00,67.01,67.05,66.94,66.94,53500.0,65.2806,65.3196,65.2124,65.2124,53500.0
2005-03-17 15:05:00,66.94,67.33,66.94,67.32,56200.0,65.2124,65.5923,65.2124,65.5826,56200.0
2005-03-17 15:10:00,67.33,67.4,67.23,67.31,58000.0,65.5923,65.6605,65.4949,65.5728,58000.0
2005-03-17 15:15:00,67.31,67.41,67.27,67.3,26100.0,65.5728,65.6703,65.5339,65.5631,26100.0
2005-03-17 15:20:00,67.3,67.41,67.23,67.4,37400.0,65.5631,65.6703,65.4949,65.6605,37400.0
2005-03-17 15:25:00,67.37,67.45,67.28,67.43,34600.0,65.6313,65.7092,65.5436,65.6897,34600.0
2005-03-17 15:30:00,67.43,67.45,67.3,67.33,51300.0,65.6897,65.7092,65.5631,65.5923,51300.0
2005-03-17 15:35:00,67.35,67.35,67.31,67.34,29800.0,65.6118,65.6118,65.5728,65.6021,29800.0
2005-03-17 15:40:00,67.34,67.35,67.2,67.21,53400.0,65.6021,65.6118,65.4657,65.4754,53400.0
2005-03-17 15:45:00,67.23,67.31,67.1,67.11,115000.0,65.4949,65.5728,65.3683,65.378,115000.0
2005-03-17 15:50:00,67.1,67.18,67.09,67.1,92900.0,65.3683,65.4462,65.3585,65.3683,92900.0
2005-03-17 15:55:00,67.1,67.15,66.86,66.86,157700.0,65.3683,65.417,65.1345,65.1345,157700.0
2005-03-18 09:30:00,66.75,66.93,66.5,66.59,625600.0,65.0273,65.2026,64.7837,64.8714,625600.0
2005-03-18 09:35:00,66.56,66.8,66.48,66.77,56200.0,64.8422,65.076,64.7643,65.0468,56200.0
2005-03-18 09:40:00,66.77,66.89,66.7,66.83,80500.0,65.0468,65.1637,64.9786,65.1052,80500.0
2005-03-18 09:45:00,66.84,66.93,66.83,66.85,52200.0,65.115,65.2026,65.1052,65.1247,52200.0
2005-03-18 09:50:00,66.83,66.97,66.8,66.85,69800.0,65.1052,65.2416,65.076,65.1247,69800.0
2005-03-18 09:55:00,66.81,66.9,66.48,66.64,83700.0,65.0857,65.1734,64.7643,64.9201,83700.0
2005-03-18 10:00:00,66.68,66.7,66.48,66.6,25400.0,64.9591,64.9786,64.7643,64.8812,25400.0
2005-03-18 10:05:00,66.6,66.86,66.6,66.86,28400.0,64.8812,65.1345,64.8812,65.1345,28400.0
2005-03-18 10:10:00,66.86,66.9,66.77,66.86,72900.0,65.1345,65.1734,65.0468,65.1345,72900.0
2005-03-18 10:15:00,66.83,66.86,66.69,66.69,19100.0,65.1052,65.1345,64.9688,64.9688,19100.0
2005-03-18 10:20:00,66.69,66.79,66.67,66.77,12900.0,64.9688,65.0663,64.9494,65.0468,12900.0
2005-03-18 10:25:00,66.76,66.76,66.61,66.63,26100.0,65.037,65.037,64.8909,64.9104,26100.0
2005-03-18 10:30:00,66.64,66.68,66.26,66.27,44000.0,64.9201,64.9591,64.5499,64.5597,44000.0
2005-03-18 10:35:00,66.31,66.35,66.06,66.17,70500.0,64.5986,64.6376,64.3551,64.4623,70500.0
2005-03-18 10:40:00,66.12,66.2,66.07,66.08,47600.0,64.4136,64.4915,64.3648,64.3746,47600.0
2005-03-18 10:45:00,66.08,66.29,65.95,65.96,75300.0,64.3746,64.5792,64.2479,64.2577,75300.0
2005-03-18 10:50:00,65.96,66.14,65.86,66.03,63200.0,64.2577,64.433,64.1603,64.3259,63200.0
2005-03-18 10:55:00,66.04,66.11,65.85,65.9,58800.0,64.3356,64.4038,64.1505,64.1992,58800.0
2005-03-18 11:00:00,65.9,66.19,65.9,66.17,34200.0,64.1992,64.4817,64.1992,64.4623,34200.0
2005-03-18 11:05:00,66.18,66.34,66.18,66.23,25200.0,64.472,64.6279,64.472,64.5207,25200.0
2005-03-18 11:10:00,66.27,66.3,66.19,66.23,23500.0,64.5597,64.5889,64.4817,64.5207,23500.0
2005-03-18 11:15:00,66.21,66.26,66.08,66.16,16000.0,64.5012,64.5499,64.3746,64.4525,16000.0
2005-03-18 11:20:00,66.14,66.4,66.12,66.37,25600.0,64.433,64.6863,64.4136,64.6571,25600.0
2005-03-18 11:25:00,66.35,66.56,66.35,66.5,24700.0,64.6376,64.8422,64.6376,64.7837,24700.0
2005-03-18 11:30:00,66.5,66.51,66.39,66.39,13800.0,64.7837,64.7935,64.6766,64.6766,13800.0
2005-03-18 11:35:00,66.38,66.45,66.26,66.28,14500.0,64.6668,64.735,64.5499,64.5694,14500.0
2005-03-18 11:40:00,66.3,66.3,66.22,66.25,6700.0,64.5889,64.5889,64.511,64.5402,6700.0
2005-03-18 11:45:00,66.22,66.32,66.16,66.18,57900.0,64.511,64.6084,64.4525,64.472,57900.0
2005-03-18 11:50:00,66.18,66.3,66.18,66.29,14100.0,64.472,64.5889,64.472,64.5792,14100.0
2005-03-18 11:55:00,66.29,66.32,66.22,66.24,17100.0,64.5792,64.6084,64.511,64.5305,17100.0
2005-03-18 12:00:00,66.25,66.25,66.22,66.23,4500.0,64.5402,64.5402,64.511,64.5207,4500.0
2005-03-18 12:05:00,66.25,66.35,66.22,66.28,17000.0,64.5402,64.6376,64.511,64.5694,17000.0
2005-03-18 12:10:00,66.3,66.34,66.29,66.34,13000.0,64.5889,64.6279,64.5792,64.6279,13000.0
2005-03-18 12:15:00,66.36,66.38,66.23,66.28,22400.0,64.6474,64.6668,64.5207,64.5694,22400.0
2005-03-18 12:20:00,66.28,66.31,66.21,66.22,6300.0,64.5694,64.5986,64.5012,64.511,6300.0
2005-03-18 12:25:00,66.22,66.31,66.22,66.23,18700.0,64.511,64.5986,64.511,64.5207,18700.0
2005-03-18 12:30:00,66.23,66.25,66.23,66.24,2300.0,64.5207,64.5402,64.5207,64.5305,2300.0
2005-03-18 12:35:00,66.24,66.3,66.23,66.26,9500.0,64.5305,64.5889,64.5207,64.5499,9500.0
2005-03-18 12:40:00,66.26,66.31,66.2,66.2,8700.0,64.5499,64.5986,64.4915,64.4915,8700.0
2005-03-18 12:45:00,66.26,66.27,66.22,66.25,14100.0,64.5499,64.5597,64.511,64.5402,14100.0
2005-03-18 12:50:00,66.26,66.31,66.17,66.17,6300.0,64.5499,64.5986,64.4623,64.4623,6300.0
2005-03-18 12:55:00,66.17,66.18,66.0,66.03,9800.0,64.4623,64.472,64.2966,64.3259,9800.0
2005-03-18 13:00:00,66.03,66.06,65.88,65.95,21900.0,64.3259,64.3551,64.1797,64.2479,21900.0
2005-03-18 13:05:00,65.92,66.08,65.92,66.05,31100.0,64.2187,64.3746,64.2187,64.3454,31100.0
2005-03-18 13:10:00,66.07,66.1,66.03,66.1,11200.0,64.3648,64.3941,64.3259,64.3941,11200.0
2005-03-18 13:15:00,66.09,66.2,66.07,66.18,12500.0,64.3843,64.4915,64.3648,64.472,12500.0
2005-03-18 13:20:00,66.16,66.3,66.16,66.19,23700.0,64.4525,64.5889,64.4525,64.4817,23700.0
2005-03-18 13:25:00,66.19,66.21,66.14,66.19,10800.0,64.4817,64.5012,64.433,64.4817,10800.0
2005-03-18 13:30:00,66.19,66.19,66.13,66.14,13900.0,64.4817,64.4817,64.4233,64.433,13900.0
2005-03-18 13:35:00,66.17,66.17,66.07,66.11,26600.0,64.4623,64.4623,64.3648,64.4038,26600.0
2005-03-18 13:40:00,66.13,66.2,65.99,65.99,22900.0,64.4233,64.4915,64.2869,64.2869,22900.0
2005-03-18 13:45:00,65.99,66.0,65.85,65.94,22100.0,64.2869,64.2966,64.1505,64.2382,22100.0
2005-03-18 13:50:00,65.91,66.05,65.88,65.9,27100.0,64.209,64.3454,64.1797,64.1992,27100.0
2005-03-18 13:55:00,65.88,66.11,65.8,66.09,36500.0,64.1797,64.4038,64.1018,64.3843,36500.0
2005-03-18 14:00:00,66.08,66.18,66.05,66.07,29000.0,64.3746,64.472,64.3454,64.3648,29000.0
2005-03-18 14:05:00,66.09,66.23,66.08,66.18,12500.0,64.3843,64.5207,64.3746,64.472,12500.0
2005-03-18 14:10:00,66.18,66.18,66.11,66.18,9800.0,64.472,64.472,64.4038,64.472,9800.0
2005-03-18 14:15:00,66.2,66.2,66.0,66.09,14400.0,64.4915,64.4915,64.2966,64.3843,14400.0
2005-03-18 14:20:00,66.1,66.18,66.1,66.14,15000.0,64.3941,64.472,64.3941,64.433,15000.0
2005-03-18 14:25:00,66.15,66.18,66.13,66.17,21700.0,64.4428,64.472,64.4233,64.4623,21700.0
2005-03-18 14:30:00,66.17,66.18,66.12,66.15,26300.0,64.4623,64.472,64.4136,64.4428,26300.0
2005-03-18 14:35:00,66.15,66.18,66.12,66.15,10200.0,64.4428,64.472,64.4136,64.4428,10200.0
2005-03-18 14:40:00,66.16,66.2,66.12,66.17,10100.0,64.4525,64.4915,64.4136,64.4623,10100.0
2005-03-18 14:45:00,66.17,66.19,66.1,66.16,10300.0,64.4623,64.4817,64.3941,64.4525,10300.0
2005-03-18 14:50:00,66.17,66.18,66.01,66.01,17000.0,64.4623,64.472,64.3064,64.3064,17000.0
2005-03-18 14:55:00,66.01,66.12,66.01,66.05,25200.0,64.3064,64.4136,64.3064,64.3454,25200.0
2005-03-18 15:00:00,66.05,66.07,65.98,65.99,30500.0,64.3454,64.3648,64.2772,64.2869,30500.0
2005-03-18 15:05:00,65.98,66.0,65.8,65.84,35200.0,64.2772,64.2966,64.1018,64.1408,35200.0
2005-03-18 15:10:00,65.84,65.85,65.8,65.83,26400.0,64.1408,64.1505,64.1018,64.131,26400.0
2005-03-18 15:15:00,65.85,66.02,65.84,66.0,46800.0,64.1505,64.3161,64.1408,64.2966,46800.0
2005-03-18 15:20:00,66.0,66.0,65.83,65.98,23500.0,64.2966,64.2966,64.131,64.2772,23500.0
2005-03-18 15:25:00,65.98,66.05,65.91,66.01,26700.0,64.2772,64.3454,64.209,64.3064,26700.0
2005-03-18 15:30:00,66.01,66.09,66.0,66.05,44400.0,64.3064,64.3843,64.2966,64.3454,44400.0
2005-03-18 15:35:00,66.06,66.09,65.95,66.07,31800.0,64.3551,64.3843,64.2479,64.3648,31800.0
2005-03-18 15:40:00,66.09,66.22,66.05,66.18,50600.0,64.3843,64.511,64.3454,64.472,50600.0
2005-03-18 15:45:00,66.2,66.2,66.1,66.15,40900.0,64.4915,64.4915,64.3941,64.4428,40900.0
2005-03-18 15:50:00,66.14,66.61,66.14,66.34,170800.0,64.433,64.8909,64.433,64.6279,170800.0
2005-03-18 15:55:00,66.33,66.59,66.22,66.43,150700.0,64.6181,64.8714,64.511,64.7156,150700.0
2005-03-21 09:30:00,66.65,66.71,66.51,66.69,35900.0,64.9299,64.9883,64.7935,64.9688,35900.0
2005-03-21 09:35:00,66.71,66.71,66.47,66.53,44800.0,64.9883,64.9883,64.7545,64.813,44800.0
2005-03-21 09:40:00,66.49,66.53,66.4,66.45,25700.0,64.774,64.813,64.6863,64.735,25700.0
2005-03-21 09:45:00,66.45,66.45,66.18,66.25,41700.0,64.735,64.735,64.472,64.5402,41700.0
2005-03-21 09:50:00,66.23,66.29,66.12,66.2,14700.0,64.5207,64.5792,64.4136,64.4915,14700.0
2005-03-21 09:55:00,66.19,66.4,66.18,66.36,28200.0,64.4817,64.6863,64.472,64.6474,28200.0
2005-03-21 10:00:00,66.36,66.37,66.26,66.26,19200.0,64.6474,64.6571,64.5499,64.5499,19200.0
2005-03-21 10:05:00,66.25,66.26,66.1,66.25,30700.0,64.5402,64.5499,64.3941,64.5402,30700.0
2005-03-21 10:10:00,66.24,66.3,66.15,66.16,31300.0,64.5305,64.5889,64.4428,64.4525,31300.0
2005-03-21 10:15:00,66.14,66.21,66.14,66.16,10300.0,64.433,64.5012,64.433,64.4525,10300.0
2005-03-21 10:20:00,66.16,66.17,66.01,66.15,19500.0,64.4525,64.4623,64.3064,64.4428,19500.0
2005-03-21 10:25:00,66.11,66.18,66.04,66.1,27700.0,64.4038,64.472,64.3356,64.3941,27700.0
2005-03-21 10:30:00,66.12,66.19,66.08,66.12,63500.0,64.4136,64.4817,64.3746,64.4136,63500.0
2005-03-21 10:35:00,66.11,66.18,66.11,66.16,25200.0,64.4038,64.472,64.4038,64.4525,25200.0
2005-03-21 10:40:00,66.16,66.29,66.08,66.15,36300.0,64.4525,64.5792,64.3746,64.4428,36300.0
2005-03-21 10:45:00,66.15,66.15,66.04,66.12,26400.0,64.4428,64.4428,64.3356,64.4136,26400.0
2005-03-21 10:50:00,66.12,66.14,66.04,66.05,17200.0,64.4136,64.433,64.3356,64.3454,17200.0
2005-03-21 10:55:00,66.05,66.05,66.03,66.04,19100.0,64.3454,64.3454,64.3259,64.3356,19100.0
2005-03-21 11:00:00,66.05,66.13,66.03,66.07,28400.0,64.3454,64.4233,64.3259,64.3648,28400.0
2005-03-21 11:05:00,66.05,66.07,66.0,66.0,37900.0,64.3454,64.3648,64.2966,64.2966,37900.0
2005-03-21 11:10:00,65.99,65.99,65.83,65.99,37800.0,64.2869,64.2869,64.131,64.2869,37800.0
2005-03-21 11:15:00,65.98,66.08,65.91,66.02,29400.0,64.2772,64.3746,64.209,64.3161,29400.0
2005-03-21 11:20:00,66.02,66.16,66.0,66.12,38900.0,64.3161,64.4525,64.2966,64.4136,38900.0
2005-03-21 11:25:00,66.15,66.24,66.08,66.21,29300.0,64.4428,64.5305,64.3746,64.5012,29300.0
2005-03-21 11:30:00,66.17,66.25,66.12,66.23,13800.0,64.4623,64.5402,64.4136,64.5207,13800.0
2005-03-21 11:35:00,66.23,66.41,66.2,66.37,36100.0,64.5207,64.6961,64.4915,64.6571,36100.0
2005-03-21 11:40:00,66.37,66.53,66.34,66.46,17600.0,64.6571,64.813,64.6279,64.7448,17600.0
2005-03-21 11:45:00,66.46,66.51,66.44,66.48,63600.0,64.7448,64.7935,64.7253,64.7643,63600.0
2005-03-21 11:50:00,66.5,66.53,66.44,66.44,47400.0,64.7837,64.813,64.7253,64.7253,47400.0
2005-03-21 11:55:00,66.44,66.45,66.38,66.43,14100.0,64.7253,64.735,64.6668,64.7156,14100.0
2005-03-21 12:00:00,66.39,66.47,66.38,66.41,35100.0,64.6766,64.7545,64.6668,64.6961,35100.0
2005-03-21 12:05:00,66.41,66.65,66.41,66.65,36800.0,64.6961,64.9299,64.6961,64.9299,36800.0
2005-03-21 12:10:00,66.66,66.88,66.65,66.86,42900.0,64.9396,65.1539,64.9299,65.1345,42900.0
2005-03-21 12:15:00,66.85,67.09,66.8,67.04,49200.0,65.1247,65.3585,65.076,65.3098,49200.0
2005-03-21 12:20:00,67.05,67.05,66.98,67.0,14400.0,65.3196,65.3196,65.2514,65.2708,14400.0
2005-03-21 12:25:00,67.0,67.0,66.92,66.92,13600.0,65.2708,65.2708,65.1929,65.1929,13600.0
2005-03-21 12:30:00,66.86,66.92,66.78,66.8,28400.0,65.1345,65.1929,65.0565,65.076,28400.0
2005-03-21 12:35:00,66.81,66.81,66.66,66.69,28500.0,65.0857,65.0857,64.9396,64.9688,28500.0
2005-03-21 12:40:00,66.68,66.68,66.5,66.5,45400.0,64.9591,64.9591,64.7837,64.7837,45400.0
2005-03-21 12:45:00,66.5,66.66,66.47,66.64,21900.0,64.7837,64.9396,64.7545,64.9201,21900.0
2005-03-21 12:50:00,66.65,66.65,66.53,66.53,8500.0,64.9299,64.9299,64.813,64.813,8500.0
2005-03-21 12:55:00,66.53,66.55,66.37,66.37,15700.0,64.813,64.8325,64.6571,64.6571,15700.0
2005-03-21 13:00:00,66.37,66.39,66.25,66.28,34800.0,64.6571,64.6766,64.5402,64.5694,34800.0
2005-03-21 13:05:00,66.26,66.46,66.26,66.43,16100.0,64.5499,64.7448,64.5499,64.7156,16100.0
2005-03-21 13:10:00,66.46,66.46,66.4,66.44,10300.0,64.7448,64.7448,64.6863,64.7253,10300.0
2005-03-21 13:15:00,66.44,66.44,66.36,66.39,5600.0,64.7253,64.7253,64.6474,64.6766,5600.0
2005-03-21 13:20:00,66.35,66.37,66.25,66.37,13400.0,64.6376,64.6571,64.5402,64.6571,13400.0
2005-03-21 13:25:00,66.36,66.38,66.2,66.2,19700.0,64.6474,64.6668,64.4915,64.4915,19700.0
2005-03-21 13:30:00,66.21,66.33,66.14,66.33,15600.0,64.5012,64.6181,64.433,64.6181,15600.0
2005-03-21 13:35:00,66.31,66.47,66.3,66.43,9300.0,64.5986,64.7545,64.5889,64.7156,9300.0
2005-03-21 13:40:00,66.41,66.45,66.41,66.44,3200.0,64.6961,64.735,64.6961,64.7253,3200.0
2005-03-21 13:45:00,66.41,66.48,66.39,66.39,12600.0,64.6961,64.7643,64.6766,64.6766,12600.0
2005-03-21 13:50:00,66.38,66.44,66.36,66.44,3600.0,64.6668,64.7253,64.6474,64.7253,3600.0
2005-03-21 13:55:00,66.44,66.51,66.39,66.49,17000.0,64.7253,64.7935,64.6766,64.774,17000.0
2005-03-21 14:00:00,66.49,66.49,66.18,66.29,15500.0,64.774,64.774,64.472,64.5792,15500.0
2005-03-21 14:05:00,66.28,66.32,66.28,66.32,9800.0,64.5694,64.6084,64.5694,64.6084,9800.0
2005-03-21 14:10:00,66.32,66.35,66.2,66.26,8700.0,64.6084,64.6376,64.4915,64.5499,8700.0
2005-03-21 14:15:00,66.23,66.25,66.15,66.25,16100.0,64.5207,64.5402,64.4428,64.5402,16100.0
2005-03-21 14:20:00,66.25,66.26,66.07,66.15,14100.0,64.5402,64.5499,64.3648,64.4428,14100.0
2005-03-21 14:25:00,66.16,66.24,66.13,66.17,10000.0,64.4525,64.5305,64.4233,64.4623,10000.0
2005-03-21 14:30:00,66.17,66.52,66.17,66.52,35800.0,64.4623,64.8032,64.4623,64.8032,35800.0
2005-03-21 14:35:00,66.49,66.6,66.45,66.56,56500.0,64.774,64.8812,64.735,64.8422,56500.0
2005-03-21 14:40:00,66.56,66.67,66.51,66.53,13800.0,64.8422,64.9494,64.7935,64.813,13800.0
2005-03-21 14:45:00,66.55,66.55,66.34,66.34,34300.0,64.8325,64.8325,64.6279,64.6279,34300.0
2005-03-21 14:50:00,66.35,66.35,66.23,66.24,26200.0,64.6376,64.6376,64.5207,64.5305,26200.0
2005-03-21 14:55:00,66.23,66.36,66.21,66.35,26700.0,64.5207,64.6474,64.5012,64.6376,26700.0
2005-03-21 15:00:00,66.35,66.49,66.32,66.43,43400.0,64.6376,64.774,64.6084,64.7156,43400.0
2005-03-21 15:05:00,66.44,66.48,66.33,66.41,23300.0,64.7253,64.7643,64.6181,64.6961,23300.0
2005-03-21 15:10:00,66.4,66.4,66.24,66.38,18300.0,64.6863,64.6863,64.5305,64.6668,18300.0
2005-03-21 15:15:00,66.37,66.41,66.34,66.36,10100.0,64.6571,64.6961,64.6279,64.6474,10100.0
2005-03-21 15:20:00,66.37,66.65,66.34,66.63,29000.0,64.6571,64.9299,64.6279,64.9104,29000.0
2005-03-21 15:25:00,66.66,66.75,66.56,66.7,42800.0,64.9396,65.0273,64.8422,64.9786,42800.0
2005-03-21 15:30:00,66.67,66.67,66.49,66.55,30500.0,64.9494,64.9494,64.774,64.8325,30500.0
2005-03-21 15:35:00,66.56,66.62,66.56,66.62,9600.0,64.8422,64.9006,64.8422,64.9006,9600.0
2005-03-21 15:40:00,66.62,66.63,66.42,66.45,24600.0,64.9006,64.9104,64.7058,64.735,24600.0
2005-03-21 15:45:00,66.43,66.45,66.39,66.4,34800.0,64.7156,64.735,64.6766,64.6863,34800.0
2005-03-21 15:50:00,66.41,66.41,66.3,66.33,73700.0,64.6961,64.6961,64.5889,64.6181,73700.0
2005-03-21 15:55:00,66.32,66.37,66.3,66.35,108300.0,64.6084,64.6571,64.5889,64.6376,108300.0
2005-03-22 09:30:00,57.09,57.52,56.57,56.67,2417400.0,55.6166,56.0355,55.11,55.2074,2417400.0
2005-03-22 09:35:00,56.65,56.95,56.56,56.81,1327100.0,55.188,55.4802,55.1003,55.3438,1327100.0
2005-03-22 09:40:00,56.81,57.66,56.8,57.39,1425700.0,55.3438,56.1719,55.3341,55.9089,1425700.0
2005-03-22 09:45:00,57.38,57.85,57.23,57.79,1192000.0,55.8991,56.357,55.753,56.2985,1192000.0
2005-03-22 09:50:00,57.8,58.06,57.3,57.96,1295800.0,56.3083,56.5616,55.8212,56.4641,1295800.0
2005-03-22 09:55:00,57.95,58.46,57.8,58.31,1354400.0,56.4544,56.9512,56.3083,56.8051,1354400.0
2005-03-22 10:00:00,58.32,58.43,58.02,58.32,835700.0,56.8149,56.922,56.5226,56.8149,835700.0
2005-03-22 10:05:00,58.33,58.46,57.99,58.23,942800.0,56.8246,56.9512,56.4934,56.7272,942800.0
2005-03-22 10:10:00,58.22,58.42,58.12,58.39,690300.0,56.7174,56.9123,56.62,56.8831,690300.0
2005-03-22 10:15:00,58.4,58.72,58.37,58.52,813900.0,56.8928,57.2045,56.8636,57.0097,813900.0
2005-03-22 10:20:00,58.54,58.65,58.28,58.37,652800.0,57.0292,57.1363,56.7759,56.8636,652800.0
2005-03-22 10:25:00,58.37,58.82,58.33,58.73,612500.0,56.8636,57.302,56.8246,57.2143,612500.0
2005-03-22 10:30:00,58.73,58.99,58.61,58.85,633500.0,57.2143,57.4676,57.0974,57.3312,633500.0
2005-03-22 10:35:00,58.85,58.86,58.42,58.48,453000.0,57.3312,57.3409,56.9123,56.9707,453000.0
2005-03-22 10:40:00,58.47,58.6,58.43,58.52,349200.0,56.961,57.0876,56.922,57.0097,349200.0
2005-03-22 10:45:00,58.52,58.67,58.1,58.28,396000.0,57.0097,57.1558,56.6005,56.7759,396000.0
2005-03-22 10:50:00,58.28,58.34,58.16,58.26,584200.0,56.7759,56.8343,56.659,56.7564,584200.0
2005-03-22 10:55:00,58.26,58.44,58.2,58.3,512500.0,56.7564,56.9318,56.698,56.7954,512500.0
2005-03-22 11:00:00,58.3,58.38,58.21,58.24,314800.0,56.7954,56.8733,56.7077,56.7369,314800.0
2005-03-22 11:05:00,58.26,58.28,58.16,58.24,267300.0,56.7564,56.7759,56.659,56.7369,267300.0
2005-03-22 11:10:00,58.23,58.25,58.0,58.03,376200.0,56.7272,56.7467,56.5031,56.5323,376200.0
2005-03-22 11:15:00,58.02,58.17,57.92,58.01,367600.0,56.5226,56.6687,56.4252,56.5129,367600.0
2005-03-22 11:20:00,58.01,58.3,57.92,58.22,256500.0,56.5129,56.7954,56.4252,56.7174,256500.0
2005-03-22 11:25:00,58.2,58.3,58.1,58.13,141000.0,56.698,56.7954,56.6005,56.6298,141000.0
2005-03-22 11:30:00,58.12,58.13,57.95,57.97,152900.0,56.62,56.6298,56.4544,56.4739,152900.0
2005-03-22 11:35:00,57.97,58.02,57.73,57.85,306900.0,56.4739,56.5226,56.2401,56.357,306900.0
2005-03-22 11:40:00,57.83,58.0,57.8,58.0,195300.0,56.3375,56.5031,56.3083,56.5031,195300.0
2005-03-22 11:45:00,58.0,58.11,57.88,57.92,478700.0,56.5031,56.6103,56.3862,56.4252,478700.0
2005-03-22 11:50:00,57.92,58.0,57.89,57.98,122800.0,56.4252,56.5031,56.396,56.4836,122800.0
2005-03-22 11:55:00,57.99,58.0,57.69,57.69,181700.0,56.4934,56.5031,56.2011,56.2011,181700.0
2005-03-22 12:00:00,57.69,57.91,57.61,57.75,296600.0,56.2011,56.4154,56.1232,56.2596,296600.0
2005-03-22 12:05:00,57.66,57.84,57.51,57.55,281400.0,56.1719,56.3472,56.0258,56.0647,281400.0
2005-03-22 12:10:00,57.55,57.55,57.35,57.35,319800.0,56.0647,56.0647,55.8699,55.8699,319800.0
2005-03-22 12:15:00,57.36,57.5,57.35,57.4,192100.0,55.8796,56.016,55.8699,55.9186,192100.0
2005-03-22 12:20:00,57.4,57.45,57.25,57.38,377700.0,55.9186,55.9673,55.7725,55.8991,377700.0
2005-03-22 12:25:00,57.29,57.44,57.29,57.3,106200.0,55.8114,55.9576,55.8114,55.8212,106200.0
2005-03-22 12:30:00,57.3,57.34,57.25,57.32,165900.0,55.8212,55.8601,55.7725,55.8407,165900.0
2005-03-22 12:35:00,57.3,57.3,57.1,57.19,282800.0,55.8212,55.8212,55.6263,55.714,282800.0
2005-03-22 12:40:00,57.19,57.2,57.14,57.16,91400.0,55.714,55.7238,55.6653,55.6848,91400.0
2005-03-22 12:45:00,57.16,57.27,57.07,57.27,142200.0,55.6848,55.792,55.5971,55.792,142200.0
2005-03-22 12:50:00,57.27,57.31,57.2,57.23,134300.0,55.792,55.8309,55.7238,55.753,134300.0
2005-03-22 12:55:00,57.25,57.25,57.0,57.01,162200.0,55.7725,55.7725,55.5289,55.5387,162200.0
2005-03-22 13:00:00,57.0,57.11,57.0,57.06,147600.0,55.5289,55.6361,55.5289,55.5874,147600.0
2005-03-22 13:05:00,57.06,57.09,57.02,57.08,168900.0,55.5874,55.6166,55.5484,55.6069,168900.0
2005-03-22 13:10:00,57.09,57.16,57.07,57.08,139900.0,55.6166,55.6848,55.5971,55.6069,139900.0
2005-03-22 13:15:00,57.08,57.11,56.82,56.83,339200.0,55.6069,55.6361,55.3536,55.3633,339200.0
2005-03-22 13:20:00,56.84,56.91,56.75,56.8,212200.0,55.3731,55.4412,55.2854,55.3341,212200.0
2005-03-22 13:25:00,56.8,56.99,56.8,56.96,158200.0,55.3341,55.5192,55.3341,55.49,158200.0
2005-03-22 13:30:00,56.96,57.07,56.95,56.98,152300.0,55.49,55.5971,55.4802,55.5094,152300.0
2005-03-22 13:35:00,56.97,56.98,56.83,56.87,100600.0,55.4997,55.5094,55.3633,55.4023,100600.0
2005-03-22 13:40:00,56.88,56.88,56.7,56.81,211200.0,55.412,55.412,55.2367,55.3438,211200.0
2005-03-22 13:45:00,56.81,57.21,56.8,57.21,256500.0,55.3438,55.7335,55.3341,55.7335,256500.0
2005-03-22 13:50:00,57.18,57.37,57.13,57.2,340800.0,55.7043,55.8894,55.6556,55.7238,340800.0
2005-03-22 13:55:00,57.2,57.3,57.16,57.27,109400.0,55.7238,55.8212,55.6848,55.792,109400.0
2005-03-22 14:00:00,57.27,57.28,57.04,57.07,231900.0,55.792,55.8017,55.5679,55.5971,231900.0
2005-03-22 14:05:00,57.07,57.12,56.98,57.03,200600.0,55.5971,55.6458,55.5094,55.5581,200600.0
2005-03-22 14:10:00,57.05,57.08,56.89,56.92,202100.0,55.5776,55.6069,55.4218,55.451,202100.0
2005-03-22 14:15:00,56.92,57.01,56.78,56.82,255900.0,55.451,55.5387,55.3146,55.3536,255900.0
2005-03-22 14:20:00,56.82,56.92,56.62,56.92,444800.0,55.3536,55.451,55.1587,55.451,444800.0
2005-03-22 14:25:00,56.92,56.92,56.6,56.63,281600.0,55.451,55.451,55.1392,55.1685,281600.0
2005-03-22 14:30:00,56.63,56.72,56.25,56.27,739000.0,55.1685,55.2562,54.7983,54.8178,739000.0
2005-03-22 14:35:00,56.25,56.5,56.12,56.19,703600.0,54.7983,55.0418,54.6716,54.7398,703600.0
2005-03-22 14:40:00,56.2,56.33,56.05,56.13,571400.0,54.7496,54.8762,54.6034,54.6814,571400.0
2005-03-22 14:45:00,56.11,56.3,56.03,56.17,540500.0,54.6619,54.847,54.584,54.7203,540500.0
2005-03-22 14:50:00,56.16,56.32,56.05,56.07,505100.0,54.7106,54.8665,54.6034,54.6229,505100.0
2005-03-22 14:55:00,56.07,56.12,55.83,56.01,613500.0,54.6229,54.6716,54.3891,54.5645,613500.0
2005-03-22 15:00:00,56.02,56.17,55.92,55.98,408200.0,54.5742,54.7203,54.4768,54.5352,408200.0
2005-03-22 15:05:00,55.97,56.06,55.7,55.71,428900.0,54.5255,54.6132,54.2625,54.2722,428900.0
2005-03-22 15:10:00,55.71,55.74,55.49,55.49,622800.0,54.2722,54.3014,54.0579,54.0579,622800.0
2005-03-22 15:15:00,55.5,55.51,55.26,55.47,509100.0,54.0676,54.0774,53.8338,54.0384,509100.0
2005-03-22 15:20:00,55.47,55.52,55.16,55.37,673700.0,54.0384,54.0871,53.7364,53.941,673700.0
2005-03-22 15:25:00,55.36,55.48,55.18,55.18,370900.0,53.9312,54.0482,53.7559,53.7559,370900.0
2005-03-22 15:30:00,55.18,55.47,55.12,55.39,521000.0,53.7559,54.0384,53.6974,53.9605,521000.0
2005-03-22 15:35:00,55.38,55.39,55.06,55.08,525900.0,53.9507,53.9605,53.639,53.6585,525900.0
2005-03-22 15:40:00,55.08,55.25,54.99,55.18,810300.0,53.6585,53.8241,53.5708,53.7559,810300.0
2005-03-22 15:45:00,55.2,55.43,55.11,55.39,380300.0,53.7754,53.9994,53.6877,53.9605,380300.0
2005-03-22 15:50:00,55.39,55.54,55.21,55.25,555600.0,53.9605,54.1066,53.7851,53.8241,555600.0
2005-03-22 15:55:00,55.3,55.34,55.07,55.15,1140700.0,53.8728,53.9118,53.6487,53.7267,1140700.0
2005-03-23 09:30:00,55.14,55.42,54.74,54.79,615500.0,53.7169,53.9897,53.3273,53.376,615500.0
2005-03-23 09:35:00,54.79,55.15,54.52,54.99,652200.0,53.376,53.7267,53.1129,53.5708,652200.0
2005-03-23 09:40:00,54.99,55.55,54.91,55.37,512700.0,53.5708,54.1163,53.4929,53.941,512700.0
2005-03-23 09:45:00,55.39,56.03,55.34,56.03,495800.0,53.9605,54.584,53.9118,54.584,495800.0
2005-03-23 09:50:00,56.03,56.4,55.75,56.35,567800.0,54.584,54.9444,54.3112,54.8957,567800.0
2005-03-23 09:55:00,56.35,56.5,55.97,56.1,408800.0,54.8957,55.0418,54.5255,54.6522,408800.0
2005-03-23 10:00:00,56.1,56.43,55.92,56.29,315900.0,54.6522,54.9736,54.4768,54.8372,315900.0
2005-03-23 10:05:00,56.28,56.42,56.03,56.4,203400.0,54.8275,54.9639,54.584,54.9444,203400.0
2005-03-23 10:10:00,56.39,56.64,56.28,56.5,315400.0,54.9347,55.1782,54.8275,55.0418,315400.0
2005-03-23 10:15:00,56.49,56.55,56.17,56.26,169100.0,55.0321,55.0905,54.7203,54.808,169100.0
2005-03-23 10:20:00,56.26,56.4,56.02,56.32,203800.0,54.808,54.9444,54.5742,54.8665,203800.0
2005-03-23 10:25:00,56.29,56.37,56.05,56.25,193500.0,54.8372,54.9152,54.6034,54.7983,193500.0
2005-03-23 10:30:00,56.25,56.29,55.91,56.17,240200.0,54.7983,54.8372,54.4671,54.7203,240200.0
2005-03-23 10:35:00,56.16,56.4,56.09,56.26,154400.0,54.7106,54.9444,54.6424,54.808,154400.0
2005-03-23 10:40:00,56.26,56.37,56.14,56.28,122000.0,54.808,54.9152,54.6911,54.8275,122000.0
2005-03-23 10:45:00,56.29,56.38,56.16,56.19,97400.0,54.8372,54.9249,54.7106,54.7398,97400.0
2005-03-23 10:50:00,56.19,56.21,55.98,56.18,274800.0,54.7398,54.7593,54.5352,54.7301,274800.0
2005-03-23 10:55:00,56.18,56.27,56.06,56.16,117000.0,54.7301,54.8178,54.6132,54.7106,117000.0
2005-03-23 11:00:00,56.16,56.2,56.09,56.17,106000.0,54.7106,54.7496,54.6424,54.7203,106000.0
2005-03-23 11:05:00,56.17,56.27,56.14,56.2,114500.0,54.7203,54.8178,54.6911,54.7496,114500.0
2005-03-23 11:10:00,56.2,56.3,56.0,56.07,156100.0,54.7496,54.847,54.5547,54.6229,156100.0
2005-03-23 11:15:00,56.02,56.15,56.0,56.1,74700.0,54.5742,54.7009,54.5547,54.6522,74700.0
2005-03-23 11:20:00,56.1,56.12,56.0,56.1,170800.0,54.6522,54.6716,54.5547,54.6522,170800.0
2005-03-23 11:25:00,56.11,56.17,56.09,56.12,120100.0,54.6619,54.7203,54.6424,54.6716,120100.0
2005-03-23 11:30:00,56.11,56.13,55.92,56.08,235700.0,54.6619,54.6814,54.4768,54.6327,235700.0
2005-03-23 11:35:00,56.07,56.22,56.07,56.15,168900.0,54.6229,54.7691,54.6229,54.7009,168900.0
2005-03-23 11:40:00,56.15,56.24,56.07,56.16,274900.0,54.7009,54.7885,54.6229,54.7106,274900.0
2005-03-23 11:45:00,56.16,56.18,56.13,56.16,114700.0,54.7106,54.7301,54.6814,54.7106,114700.0
2005-03-23 11:50:00,56.16,56.21,56.03,56.14,154300.0,54.7106,54.7593,54.584,54.6911,154300.0
2005-03-23 11:55:00,56.15,56.18,56.1,56.16,169800.0,54.7009,54.7301,54.6522,54.7106,169800.0
2005-03-23 12:00:00,56.15,56.33,56.15,56.19,136100.0,54.7009,54.8762,54.7009,54.7398,136100.0
2005-03-23 12:05:00,56.17,56.18,56.1,56.18,103500.0,54.7203,54.7301,54.6522,54.7301,103500.0
2005-03-23 12:10:00,56.18,56.23,56.15,56.19,119700.0,54.7301,54.7788,54.7009,54.7398,119700.0
2005-03-23 12:15:00,56.16,56.19,56.08,56.1,75300.0,54.7106,54.7398,54.6327,54.6522,75300.0
2005-03-23 12:20:00,56.09,56.15,56.04,56.13,139800.0,54.6424,54.7009,54.5937,54.6814,139800.0
2005-03-23 12:25:00,56.12,56.17,56.1,56.14,78100.0,54.6716,54.7203,54.6522,54.6911,78100.0
2005-03-23 12:30:00,56.13,56.13,56.0,56.09,113600.0,54.6814,54.6814,54.5547,54.6424,113600.0
2005-03-23 12:35:00,56.09,56.19,56.08,56.14,70800.0,54.6424,54.7398,54.6327,54.6911,70800.0
2005-03-23 12:40:00,56.16,56.16,56.08,56.08,70900.0,54.7106,54.7106,54.6327,54.6327,70900.0
2005-03-23 12:45:00,56.08,56.11,56.03,56.05,57000.0,54.6327,54.6619,54.584,54.6034,57000.0
2005-03-23 12:50:00,56.05,56.1,55.99,56.08,127300.0,54.6034,54.6522,54.545,54.6327,127300.0
2005-03-23 12:55:00,56.07,56.13,56.0,56.06,34900.0,54.6229,54.6814,54.5547,54.6132,34900.0
2005-03-23 13:00:00,56.06,56.08,55.9,55.92,63000.0,54.6132,54.6327,54.4573,54.4768,63000.0
2005-03-23 13:05:00,55.9,55.92,55.64,55.7,133700.0,54.4573,54.4768,54.204,54.2625,133700.0
2005-03-23 13:10:00,55.7,55.74,55.58,55.7,102400.0,54.2625,54.3014,54.1456,54.2625,102400.0
2005-03-23 13:15:00,55.73,55.81,55.7,55.75,62100.0,54.2917,54.3696,54.2625,54.3112,62100.0
2005-03-23 13:20:00,55.76,56.0,55.75,55.88,88100.0,54.3209,54.5547,54.3112,54.4378,88100.0
2005-03-23 13:25:00,55.9,55.96,55.77,55.84,46700.0,54.4573,54.5158,54.3307,54.3989,46700.0
2005-03-23 13:30:00,55.85,55.94,55.84,55.89,53100.0,54.4086,54.4963,54.3989,54.4476,53100.0
2005-03-23 13:35:00,55.88,55.89,55.76,55.8,68300.0,54.4378,54.4476,54.3209,54.3599,68300.0
2005-03-23 13:40:00,55.8,55.87,55.79,55.82,110100.0,54.3599,54.4281,54.3502,54.3794,110100.0
2005-03-23 13:45:00,55.83,55.97,55.76,55.8,115900.0,54.3891,54.5255,54.3209,54.3599,115900.0
2005-03-23 13:50:00,55.8,55.82,55.7,55.78,36700.0,54.3599,54.3794,54.2625,54.3404,36700.0
2005-03-23 13:55:00,55.78,55.78,55.67,55.72,78600.0,54.3404,54.3404,54.2332,54.282,78600.0
2005-03-23 14:00:00,55.73,55.76,55.64,55.68,73200.0,54.2917,54.3209,54.204,54.243,73200.0
2005-03-23 14:05:00,55.67,55.88,55.66,55.78,119400.0,54.2332,54.4378,54.2235,54.3404,119400.0
2005-03-23 14:10:00,55.78,55.8,55.73,55.79,63300.0,54.3404,54.3599,54.2917,54.3502,63300.0
2005-03-23 14:15:00,55.78,55.9,55.78,55.83,46700.0,54.3404,54.4573,54.3404,54.3891,46700.0
2005-03-23 14:20:00,55.82,55.83,55.75,55.78,42900.0,54.3794,54.3891,54.3112,54.3404,42900.0
2005-03-23 14:25:00,55.79,55.83,55.77,55.8,43700.0,54.3502,54.3891,54.3307,54.3599,43700.0
2005-03-23 14:30:00,55.8,55.81,55.68,55.71,86900.0,54.3599,54.3696,54.243,54.2722,86900.0
2005-03-23 14:35:00,55.71,55.72,55.61,55.61,70100.0,54.2722,54.282,54.1748,54.1748,70100.0
2005-03-23 14:40:00,55.63,55.71,55.61,55.64,46200.0,54.1943,54.2722,54.1748,54.204,46200.0
2005-03-23 14:45:00,55.65,55.66,55.56,55.59,83000.0,54.2138,54.2235,54.1261,54.1553,83000.0
2005-03-23 14:50:00,55.6,55.6,55.38,55.48,138200.0,54.1651,54.1651,53.9507,54.0482,138200.0
2005-03-23 14:55:00,55.48,55.49,55.42,55.47,45700.0,54.0482,54.0579,53.9897,54.0384,45700.0
2005-03-23 15:00:00,55.49,55.5,55.4,55.48,77500.0,54.0579,54.0676,53.9702,54.0482,77500.0
2005-03-23 15:05:00,55.47,55.48,55.33,55.38,94800.0,54.0384,54.0482,53.902,53.9507,94800.0
2005-03-23 15:10:00,55.39,55.49,55.38,55.42,112200.0,53.9605,54.0579,53.9507,53.9897,112200.0
2005-03-23 15:15:00,55.42,55.5,55.35,55.49,109000.0,53.9897,54.0676,53.9215,54.0579,109000.0
2005-03-23 15:20:00,55.49,55.58,55.44,55.46,193300.0,54.0579,54.1456,54.0092,54.0287,193300.0
2005-03-23 15:25:00,55.45,55.5,55.35,55.42,151500.0,54.0189,54.0676,53.9215,53.9897,151500.0
2005-03-23 15:30:00,55.42,55.53,55.41,55.45,228600.0,53.9897,54.0969,53.98,54.0189,228600.0
2005-03-23 15:35:00,55.46,55.46,55.14,55.14,164700.0,54.0287,54.0287,53.7169,53.7169,164700.0
2005-03-23 15:40:00,55.13,55.34,55.06,55.32,245900.0,53.7072,53.9118,53.639,53.8923,245900.0
2005-03-23 15:45:00,55.32,56.15,55.28,55.32,173200.0,53.8923,54.7009,53.8533,53.8923,173200.0
2005-03-23 15:50:00,55.31,55.35,55.06,55.15,208900.0,53.8825,53.9215,53.639,53.7267,208900.0
2005-03-23 15:55:00,55.16,55.24,55.04,55.05,234600.0,53.7364,53.8143,53.6195,53.6293,234600.0
2005-03-24 09:30:00,55.53,55.57,55.27,55.34,173700.0,54.0969,54.1358,53.8436,53.9118,173700.0
2005-03-24 09:35:00,55.34,55.84,55.3,55.71,123800.0,53.9118,54.3989,53.8728,54.2722,123800.0
2005-03-24 09:40:00,55.77,56.2,55.75,56.02,277000.0,54.3307,54.7496,54.3112,54.5742,277000.0
2005-03-24 09:45:00,56.02,56.06,55.9,55.95,143500.0,54.5742,54.6132,54.4573,54.506,143500.0
2005-03-24 09:50:00,55.95,56.32,55.95,56.02,168200.0,54.506,54.8665,54.506,54.5742,168200.0
2005-03-24 09:55:00,56.01,56.18,56.01,56.05,94200.0,54.5645,54.7301,54.5645,54.6034,94200.0
2005-03-24 10:00:00,56.07,56.17,56.0,56.16,98700.0,54.6229,54.7203,54.5547,54.7106,98700.0
2005-03-24 10:05:00,56.14,56.29,56.12,56.19,95600.0,54.6911,54.8372,54.6716,54.7398,95600.0
2005-03-24 10:10:00,56.16,56.23,56.13,56.17,65100.0,54.7106,54.7788,54.6814,54.7203,65100.0
2005-03-24 10:15:00,56.17,56.2,56.13,56.18,58600.0,54.7203,54.7496,54.6814,54.7301,58600.0
2005-03-24 10:20:00,56.18,56.25,56.18,56.22,103300.0,54.7301,54.7983,54.7301,54.7691,103300.0
2005-03-24 10:25:00,56.21,56.25,56.15,56.21,145900.0,54.7593,54.7983,54.7009,54.7593,145900.0
2005-03-24 10:30:00,56.22,56.3,56.2,56.24,102200.0,54.7691,54.847,54.7496,54.7885,102200.0
2005-03-24 10:35:00,56.24,56.36,56.24,56.3,175500.0,54.7885,54.9054,54.7885,54.847,175500.0
2005-03-24 10:40:00,56.3,56.5,56.26,56.46,118000.0,54.847,55.0418,54.808,55.0029,118000.0
2005-03-24 10:45:00,56.46,56.47,56.3,56.33,80200.0,55.0029,55.0126,54.847,54.8762,80200.0
2005-03-24 10:50:00,56.37,56.4,56.3,56.35,60800.0,54.9152,54.9444,54.847,54.8957,60800.0
2005-03-24 10:55:00,56.36,56.43,56.3,56.43,51700.0,54.9054,54.9736,54.847,54.9736,51700.0
2005-03-24 11:00:00,56.44,56.47,56.34,56.37,36200.0,54.9834,55.0126,54.886,54.9152,36200.0
2005-03-24 11:05:00,56.34,56.35,56.0,56.07,164100.0,54.886,54.8957,54.5547,54.6229,164100.0
2005-03-24 11:10:00,56.07,56.16,55.91,55.93,96200.0,54.6229,54.7106,54.4671,54.4865,96200.0
2005-03-24 11:15:00,55.95,55.96,55.71,55.82,129500.0,54.506,54.5158,54.2722,54.3794,129500.0
2005-03-24 11:20:00,55.83,55.9,55.79,55.88,89300.0,54.3891,54.4573,54.3502,54.4378,89300.0
2005-03-24 11:25:00,55.87,56.1,55.87,56.03,127100.0,54.4281,54.6522,54.4281,54.584,127100.0
2005-03-24 11:30:00,56.03,56.15,55.96,56.11,52300.0,54.584,54.7009,54.5158,54.6619,52300.0
2005-03-24 11:35:00,56.1,56.11,55.92,55.97,54500.0,54.6522,54.6619,54.4768,54.5255,54500.0
2005-03-24 11:40:00,55.98,56.0,55.96,55.98,27900.0,54.5352,54.5547,54.5158,54.5352,27900.0
2005-03-24 11:45:00,55.97,56.01,55.7,55.78,67700.0,54.5255,54.5645,54.2625,54.3404,67700.0
2005-03-24 11:50:00,55.77,55.85,55.57,55.69,63900.0,54.3307,54.4086,54.1358,54.2527,63900.0
2005-03-24 11:55:00,55.69,55.7,55.53,55.55,37400.0,54.2527,54.2625,54.0969,54.1163,37400.0
2005-03-24 12:00:00,55.56,55.63,55.53,55.61,48300.0,54.1261,54.1943,54.0969,54.1748,48300.0
2005-03-24 12:05:00,55.62,55.79,55.61,55.68,32800.0,54.1845,54.3502,54.1748,54.243,32800.0
2005-03-24 12:10:00,55.67,55.81,55.67,55.76,28200.0,54.2332,54.3696,54.2332,54.3209,28200.0
2005-03-24 12:15:00,55.76,55.78,55.55,55.56,35200.0,54.3209,54.3404,54.1163,54.1261,35200.0
2005-03-24 12:20:00,55.56,55.71,55.52,55.53,38300.0,54.1261,54.2722,54.0871,54.0969,38300.0
2005-03-24 12:25:00,55.53,55.59,55.47,55.59,37600.0,54.0969,54.1553,54.0384,54.1553,37600.0
2005-03-24 12:30:00,55.59,55.62,55.49,55.5,27600.0,54.1553,54.1845,54.0579,54.0676,27600.0
2005-03-24 12:35:00,55.49,55.71,55.4,55.67,75000.0,54.0579,54.2722,53.9702,54.2332,75000.0
2005-03-24 12:40:00,55.7,55.71,55.65,55.69,16500.0,54.2625,54.2722,54.2138,54.2527,16500.0
2005-03-24 12:45:00,55.71,55.71,55.58,55.62,31700.0,54.2722,54.2722,54.1456,54.1845,31700.0
2005-03-24 12:50:00,55.61,55.67,55.57,55.65,24800.0,54.1748,54.2332,54.1358,54.2138,24800.0
2005-03-24 12:55:00,55.63,55.73,55.63,55.73,16400.0,54.1943,54.2917,54.1943,54.2917,16400.0
2005-03-24 13:00:00,55.73,55.74,55.67,55.71,13700.0,54.2917,54.3014,54.2332,54.2722,13700.0
2005-03-24 13:05:00,55.68,55.69,55.61,55.63,27300.0,54.243,54.2527,54.1748,54.1943,27300.0
2005-03-24 13:10:00,55.64,55.64,55.53,55.53,27200.0,54.204,54.204,54.0969,54.0969,27200.0
2005-03-24 13:15:00,55.53,55.65,55.49,55.63,39100.0,54.0969,54.2138,54.0579,54.1943,39100.0
2005-03-24 13:20:00,55.6,55.61,55.46,55.46,43000.0,54.1651,54.1748,54.0287,54.0287,43000.0
2005-03-24 13:25:00,55.5,55.55,55.45,55.53,20900.0,54.0676,54.1163,54.0189,54.0969,20900.0
2005-03-24 13:30:00,55.53,55.56,55.49,55.53,18600.0,54.0969,54.1261,54.0579,54.0969,18600.0
2005-03-24 13:35:00,55.5,55.55,55.45,55.45,124400.0,54.0676,54.1163,54.0189,54.0189,124400.0
2005-03-24 13:40:00,55.45,55.57,55.45,55.53,20900.0,54.0189,54.1358,54.0189,54.0969,20900.0
2005-03-24 13:45:00,55.52,55.52,55.47,55.5,25100.0,54.0871,54.0871,54.0384,54.0676,25100.0
2005-03-24 13:50:00,55.48,55.52,55.46,55.5,21300.0,54.0482,54.0871,54.0287,54.0676,21300.0
2005-03-24 13:55:00,55.5,55.52,55.49,55.5,28700.0,54.0676,54.0871,54.0579,54.0676,28700.0
2005-03-24 14:00:00,55.5,55.5,55.4,55.48,18300.0,54.0676,54.0676,53.9702,54.0482,18300.0
2005-03-24 14:05:00,55.48,55.52,55.45,55.52,30300.0,54.0482,54.0871,54.0189,54.0871,30300.0
2005-03-24 14:10:00,55.54,55.62,55.52,55.62,37900.0,54.1066,54.1845,54.0871,54.1845,37900.0
2005-03-24 14:15:00,55.62,55.63,55.52,55.54,27400.0,54.1845,54.1943,54.0871,54.1066,27400.0
2005-03-24 14:20:00,55.52,55.54,55.47,55.5,32700.0,54.0871,54.1066,54.0384,54.0676,32700.0
2005-03-24 14:25:00,55.5,55.57,55.47,55.5,32700.0,54.0676,54.1358,54.0384,54.0676,32700.0
2005-03-24 14:30:00,55.5,55.52,55.35,55.39,26200.0,54.0676,54.0871,53.9215,53.9605,26200.0
2005-03-24 14:35:00,55.39,55.46,55.37,55.4,21900.0,53.9605,54.0287,53.941,53.9702,21900.0
2005-03-24 14:40:00,55.41,55.41,55.3,55.36,36500.0,53.98,53.98,53.8728,53.9312,36500.0
2005-03-24 14:45:00,55.36,55.37,55.18,55.18,39500.0,53.9312,53.941,53.7559,53.7559,39500.0
2005-03-24 14:50:00,55.18,55.3,55.15,55.28,59700.0,53.7559,53.8728,53.7267,53.8533,59700.0
2005-03-24 14:55:00,55.26,55.28,55.15,55.19,23400.0,53.8338,53.8533,53.7267,53.7656,23400.0
2005-03-24 15:00:00,55.19,55.27,55.06,55.09,116000.0,53.7656,53.8436,53.639,53.6682,116000.0
2005-03-24 15:05:00,55.07,55.13,55.0,55.1,108500.0,53.6487,53.7072,53.5805,53.678,108500.0
2005-03-24 15:10:00,55.08,55.13,55.02,55.06,86600.0,53.6585,53.7072,53.6,53.639,86600.0
2005-03-24 15:15:00,55.06,55.06,54.9,54.97,96100.0,53.639,53.639,53.4831,53.5513,96100.0
2005-03-24 15:20:00,54.96,55.0,54.85,54.99,119400.0,53.5416,53.5805,53.4344,53.5708,119400.0
2005-03-24 15:25:00,54.98,55.13,54.96,55.08,87000.0,53.5611,53.7072,53.5416,53.6585,87000.0
2005-03-24 15:30:00,55.07,55.15,55.0,55.07,95300.0,53.6487,53.7267,53.5805,53.6487,95300.0
2005-03-24 15:35:00,55.07,55.14,55.01,55.06,76000.0,53.6487,53.7169,53.5903,53.639,76000.0
2005-03-24 15:40:00,55.06,55.07,55.0,55.05,109900.0,53.639,53.6487,53.5805,53.6293,109900.0
2005-03-24 15:45:00,55.04,55.05,54.92,54.95,95000.0,53.6195,53.6293,53.5026,53.5318,95000.0
2005-03-24 15:50:00,54.94,55.06,54.91,55.06,131500.0,53.5221,53.639,53.4929,53.639,131500.0
2005-03-24 15:55:00,55.05,55.22,55.0,55.1,210000.0,53.6293,53.7949,53.5805,53.678,210000.0
2005-03-28 09:30:00,55.57,55.89,55.3,55.41,143900.0,54.1358,54.4476,53.8728,53.98,143900.0
2005-03-28 09:35:00,55.36,55.36,54.88,54.9,94900.0,53.9312,53.9312,53.4636,53.4831,94900.0
2005-03-28 09:40:00,54.99,54.99,54.32,54.6,170800.0,53.5708,53.5708,52.9181,53.1909,170800.0
2005-03-28 09:45:00,54.61,54.81,54.42,54.67,201600.0,53.2006,53.3954,53.0155,53.2591,201600.0
2005-03-28 09:50:00,54.66,54.72,54.5,54.51,81400.0,53.2493,53.3078,53.0934,53.1032,81400.0
2005-03-28 09:55:00,54.5,54.56,54.1,54.17,160600.0,53.0934,53.1519,52.7038,52.772,160600.0
2005-03-28 10:00:00,54.19,54.24,52.92,52.98,592000.0,52.7914,52.8402,51.5542,51.6127,592000.0
2005-03-28 10:05:00,52.98,53.42,52.95,53.23,435900.0,51.6127,52.0413,51.5834,51.8562,435900.0
2005-03-28 10:10:00,53.25,53.65,53.15,53.59,425600.0,51.8757,52.2654,51.7783,52.2069,425600.0
2005-03-28 10:15:00,53.57,53.9,53.54,53.82,232500.0,52.1874,52.5089,52.1582,52.431,232500.0
2005-03-28 10:20:00,53.8,54.13,53.45,53.99,233400.0,52.4115,52.733,52.0705,52.5966,233400.0
2005-03-28 10:25:00,53.98,54.18,53.94,54.1,162600.0,52.5869,52.7817,52.5479,52.7038,162600.0
2005-03-28 10:30:00,54.1,54.58,54.1,54.37,267700.0,52.7038,53.1714,52.7038,52.9668,267700.0
2005-03-28 10:35:00,54.38,54.5,54.16,54.21,171300.0,52.9765,53.0934,52.7622,52.8109,171300.0
2005-03-28 10:40:00,54.23,54.26,54.0,54.0,158600.0,52.8304,52.8596,52.6063,52.6063,158600.0
2005-03-28 10:45:00,54.0,54.13,54.0,54.13,46700.0,52.6063,52.733,52.6063,52.733,46700.0
2005-03-28 10:50:00,54.13,54.2,54.09,54.11,34100.0,52.733,52.8012,52.694,52.7135,34100.0
2005-03-28 10:55:00,54.1,54.14,53.92,53.98,65300.0,52.7038,52.7427,52.5284,52.5869,65300.0
2005-03-28 11:00:00,53.97,54.18,53.95,54.0,147300.0,52.5771,52.7817,52.5576,52.6063,147300.0
2005-03-28 11:05:00,53.99,54.0,53.81,53.82,101400.0,52.5966,52.6063,52.4213,52.431,101400.0
2005-03-28 11:10:00,53.84,53.89,53.7,53.76,85500.0,52.4505,52.4992,52.3141,52.3725,85500.0
2005-03-28 11:15:00,53.76,53.83,53.67,53.68,82700.0,52.3725,52.4407,52.2849,52.2946,82700.0
2005-03-28 11:20:00,53.7,53.78,53.67,53.75,44600.0,52.3141,52.392,52.2849,52.3628,44600.0
2005-03-28 11:25:00,53.75,53.81,53.72,53.78,27000.0,52.3628,52.4213,52.3336,52.392,27000.0
2005-03-28 11:30:00,53.78,53.8,53.73,53.74,40600.0,52.392,52.4115,52.3433,52.3531,40600.0
2005-03-28 11:35:00,53.74,53.86,53.71,53.84,92800.0,52.3531,52.47,52.3238,52.4505,92800.0
2005-03-28 11:40:00,53.83,53.9,53.81,53.83,70700.0,52.4407,52.5089,52.4213,52.4407,70700.0
2005-03-28 11:45:00,53.84,54.15,53.84,54.08,73900.0,52.4505,52.7525,52.4505,52.6843,73900.0
2005-03-28 11:50:00,54.11,54.12,53.86,53.9,89000.0,52.7135,52.7233,52.47,52.5089,89000.0
2005-03-28 11:55:00,53.93,54.0,53.9,53.93,26000.0,52.5382,52.6063,52.5089,52.5382,26000.0
2005-03-28 12:00:00,53.94,53.94,53.8,53.81,46300.0,52.5479,52.5479,52.4115,52.4213,46300.0
2005-03-28 12:05:00,53.82,53.86,53.81,53.85,25200.0,52.431,52.47,52.4213,52.4602,25200.0
2005-03-28 12:10:00,53.85,53.86,53.73,53.81,58600.0,52.4602,52.47,52.3433,52.4213,58600.0
2005-03-28 12:15:00,53.81,53.92,53.81,53.92,25600.0,52.4213,52.5284,52.4213,52.5284,25600.0
2005-03-28 12:20:00,53.92,54.08,53.9,54.08,29600.0,52.5284,52.6843,52.5089,52.6843,29600.0
2005-03-28 12:25:00,54.08,54.23,54.01,54.23,61100.0,52.6843,52.8304,52.6161,52.8304,61100.0
2005-03-28 12:30:00,54.23,54.5,54.18,54.46,121600.0,52.8304,53.0934,52.7817,53.0545,121600.0
2005-03-28 12:35:00,54.47,54.56,54.47,54.55,59900.0,53.0642,53.1519,53.0642,53.1422,59900.0
2005-03-28 12:40:00,54.54,54.54,54.38,54.39,65300.0,53.1324,53.1324,52.9765,52.9863,65300.0
2005-03-28 12:45:00,54.39,54.69,54.39,54.59,89200.0,52.9863,53.2785,52.9863,53.1811,89200.0
2005-03-28 12:50:00,54.61,54.71,54.55,54.67,49900.0,53.2006,53.298,53.1422,53.2591,49900.0
2005-03-28 12:55:00,54.65,54.67,54.47,54.5,59000.0,53.2396,53.2591,53.0642,53.0934,59000.0
2005-03-28 13:00:00,54.48,54.54,54.44,54.46,26900.0,53.074,53.1324,53.035,53.0545,26900.0
2005-03-28 13:05:00,54.5,54.53,54.46,54.5,40200.0,53.0934,53.1227,53.0545,53.0934,40200.0
2005-03-28 13:10:00,54.5,54.57,54.48,54.5,75600.0,53.0934,53.1616,53.074,53.0934,75600.0
2005-03-28 13:15:00,54.5,54.5,54.32,54.34,58900.0,53.0934,53.0934,52.9181,52.9376,58900.0
2005-03-28 13:20:00,54.34,54.4,54.25,54.3,49900.0,52.9376,52.996,52.8499,52.8986,49900.0
2005-03-28 13:25:00,54.29,54.34,54.27,54.28,14400.0,52.8889,52.9376,52.8694,52.8791,14400.0
2005-03-28 13:30:00,54.31,54.35,54.31,54.35,13500.0,52.9083,52.9473,52.9083,52.9473,13500.0
2005-03-28 13:35:00,54.35,54.49,54.34,54.46,32300.0,52.9473,53.0837,52.9376,53.0545,32300.0
2005-03-28 13:40:00,54.47,54.5,54.45,54.46,16200.0,53.0642,53.0934,53.0447,53.0545,16200.0
2005-03-28 13:45:00,54.46,54.57,54.45,54.54,50100.0,53.0545,53.1616,53.0447,53.1324,50100.0
2005-03-28 13:50:00,54.55,54.55,54.48,54.48,19000.0,53.1422,53.1422,53.074,53.074,19000.0
2005-03-28 13:55:00,54.5,54.5,54.4,54.4,41400.0,53.0934,53.0934,52.996,52.996,41400.0
2005-03-28 14:00:00,54.4,54.4,54.1,54.17,81300.0,52.996,52.996,52.7038,52.772,81300.0
2005-03-28 14:05:00,54.14,54.28,54.1,54.17,58400.0,52.7427,52.8791,52.7038,52.772,58400.0
2005-03-28 14:10:00,54.18,54.18,54.1,54.15,33400.0,52.7817,52.7817,52.7038,52.7525,33400.0
2005-03-28 14:15:00,54.16,54.16,53.96,53.98,37400.0,52.7622,52.7622,52.5674,52.5869,37400.0
2005-03-28 14:20:00,53.97,54.02,53.81,54.0,123300.0,52.5771,52.6258,52.4213,52.6063,123300.0
2005-03-28 14:25:00,54.0,54.06,53.9,53.93,87000.0,52.6063,52.6648,52.5089,52.5382,87000.0
2005-03-28 14:30:00,53.91,54.02,53.91,53.97,25900.0,52.5187,52.6258,52.5187,52.5771,25900.0
2005-03-28 14:35:00,53.97,54.03,53.9,54.01,58200.0,52.5771,52.6356,52.5089,52.6161,58200.0
2005-03-28 14:40:00,54.01,54.23,54.01,54.2,66500.0,52.6161,52.8304,52.6161,52.8012,66500.0
2005-03-28 14:45:00,54.2,54.4,54.2,54.3,61800.0,52.8012,52.996,52.8012,52.8986,61800.0
2005-03-28 14:50:00,54.29,54.3,54.22,54.3,28300.0,52.8889,52.8986,52.8207,52.8986,28300.0
2005-03-28 14:55:00,54.3,54.4,54.26,54.4,26800.0,52.8986,52.996,52.8596,52.996,26800.0
2005-03-28 15:00:00,54.4,54.43,54.36,54.38,32600.0,52.996,53.0253,52.9571,52.9765,32600.0
2005-03-28 15:05:00,54.39,54.4,54.19,54.2,29800.0,52.9863,52.996,52.7914,52.8012,29800.0
2005-03-28 15:10:00,54.2,54.28,54.1,54.13,51300.0,52.8012,52.8791,52.7038,52.733,51300.0
2005-03-28 15:15:00,54.12,54.14,54.07,54.11,33700.0,52.7233,52.7427,52.6745,52.7135,33700.0
2005-03-28 15:20:00,54.11,54.15,53.92,54.06,66200.0,52.7135,52.7525,52.5284,52.6648,66200.0
2005-03-28 15:25:00,54.04,54.05,53.9,54.0,108200.0,52.6453,52.6551,52.5089,52.6063,108200.0
2005-03-28 15:30:00,54.02,54.03,53.94,53.99,54500.0,52.6258,52.6356,52.5479,52.5966,54500.0
2005-03-28 15:35:00,54.0,54.0,53.94,53.97,56700.0,52.6063,52.6063,52.5479,52.5771,56700.0
2005-03-28 15:40:00,53.97,54.02,53.94,53.99,93300.0,52.5771,52.6258,52.5479,52.5966,93300.0
2005-03-28 15:45:00,53.98,54.0,53.9,53.95,125500.0,52.5869,52.6063,52.5089,52.5576,125500.0
2005-03-28 15:50:00,53.95,54.0,53.76,53.8,143800.0,52.5576,52.6063,52.3725,52.4115,143800.0
2005-03-28 15:55:00,53.79,54.02,53.78,54.02,207500.0,52.4018,52.6258,52.392,52.6258,207500.0
2005-03-29 09:30:00,53.63,54.02,53.63,53.94,141300.0,52.2459,52.6258,52.2459,52.5479,141300.0
2005-03-29 09:35:00,53.94,54.35,53.93,54.35,157200.0,52.5479,52.9473,52.5382,52.9473,157200.0
2005-03-29 09:40:00,54.35,54.55,54.31,54.45,126900.0,52.9473,53.1422,52.9083,53.0447,126900.0
2005-03-29 09:45:00,54.44,54.52,53.89,53.94,119500.0,53.035,53.1129,52.4992,52.5479,119500.0
2005-03-29 09:50:00,53.97,54.04,53.8,53.83,107100.0,52.5771,52.6453,52.4115,52.4407,107100.0
2005-03-29 09:55:00,53.83,53.97,53.83,53.94,30700.0,52.4407,52.5771,52.4407,52.5479,30700.0
2005-03-29 10:00:00,53.93,53.95,53.81,53.91,55000.0,52.5382,52.5576,52.4213,52.5187,55000.0
2005-03-29 10:05:00,53.92,54.21,53.89,54.1,52400.0,52.5284,52.8109,52.4992,52.7038,52400.0
2005-03-29 10:10:00,54.1,54.31,54.01,54.19,35500.0,52.7038,52.9083,52.6161,52.7914,35500.0
2005-03-29 10:15:00,54.18,54.42,54.15,54.28,22500.0,52.7817,53.0155,52.7525,52.8791,22500.0
2005-03-29 10:20:00,54.26,54.28,54.03,54.16,36300.0,52.8596,52.8791,52.6356,52.7622,36300.0
2005-03-29 10:25:00,54.16,54.25,54.05,54.18,31100.0,52.7622,52.8499,52.6551,52.7817,31100.0
2005-03-29 10:30:00,54.2,54.25,54.1,54.13,17400.0,52.8012,52.8499,52.7038,52.733,17400.0
2005-03-29 10:35:00,54.12,54.34,54.09,54.34,51100.0,52.7233,52.9376,52.694,52.9376,51100.0
2005-03-29 10:40:00,54.35,54.49,54.31,54.36,51800.0,52.9473,53.0837,52.9083,52.9571,51800.0
2005-03-29 10:45:00,54.36,54.45,54.25,54.4,34700.0,52.9571,53.0447,52.8499,52.996,34700.0
2005-03-29 10:50:00,54.42,54.58,54.33,54.57,74500.0,53.0155,53.1714,52.9278,53.1616,74500.0
2005-03-29 10:55:00,54.6,54.61,54.5,54.56,60400.0,53.1909,53.2006,53.0934,53.1519,60400.0
2005-03-29 11:00:00,54.58,54.58,54.37,54.37,52300.0,53.1714,53.1714,52.9668,52.9668,52300.0
2005-03-29 11:05:00,54.37,54.39,54.25,54.28,29100.0,52.9668,52.9863,52.8499,52.8791,29100.0
2005-03-29 11:10:00,54.29,54.3,54.12,54.14,30000.0,52.8889,52.8986,52.7233,52.7427,30000.0
2005-03-29 11:15:00,54.14,54.14,54.05,54.12,83100.0,52.7427,52.7427,52.6551,52.7233,83100.0
2005-03-29 11:20:00,54.12,54.2,54.08,54.1,24000.0,52.7233,52.8012,52.6843,52.7038,24000.0
2005-03-29 11:25:00,54.09,54.2,54.03,54.12,21800.0,52.694,52.8012,52.6356,52.7233,21800.0
2005-03-29 11:30:00,54.14,54.17,54.12,54.15,7200.0,52.7427,52.772,52.7233,52.7525,7200.0
2005-03-29 11:35:00,54.17,54.17,54.09,54.1,17600.0,52.772,52.772,52.694,52.7038,17600.0
2005-03-29 11:40:00,54.1,54.13,54.09,54.09,17600.0,52.7038,52.733,52.694,52.694,17600.0
2005-03-29 11:45:00,54.1,54.1,53.94,53.95,35500.0,52.7038,52.7038,52.5479,52.5576,35500.0
2005-03-29 11:50:00,53.96,53.96,53.92,53.96,8100.0,52.5674,52.5674,52.5284,52.5674,8100.0
2005-03-29 11:55:00,53.96,54.01,53.96,54.0,36500.0,52.5674,52.6161,52.5674,52.6063,36500.0
2005-03-29 12:00:00,54.0,54.01,53.99,54.0,6800.0,52.6063,52.6161,52.5966,52.6063,6800.0
2005-03-29 12:05:00,54.0,54.0,53.9,53.99,23000.0,52.6063,52.6063,52.5089,52.5966,23000.0
2005-03-29 12:10:00,54.0,54.0,53.88,53.9,26000.0,52.6063,52.6063,52.4894,52.5089,26000.0
2005-03-29 12:15:00,53.9,53.91,53.75,53.76,83700.0,52.5089,52.5187,52.3628,52.3725,83700.0
2005-03-29 12:20:00,53.76,54.0,53.75,53.89,92400.0,52.3725,52.6063,52.3628,52.4992,92400.0
2005-03-29 12:25:00,53.89,53.98,53.89,53.98,21900.0,52.4992,52.5869,52.4992,52.5869,21900.0
2005-03-29 12:30:00,53.97,53.98,53.84,53.84,15900.0,52.5771,52.5869,52.4505,52.4505,15900.0
2005-03-29 12:35:00,53.85,53.87,53.8,53.85,47600.0,52.4602,52.4797,52.4115,52.4602,47600.0
2005-03-29 12:40:00,53.87,53.88,53.84,53.86,17300.0,52.4797,52.4894,52.4505,52.47,17300.0
2005-03-29 12:45:00,53.85,53.85,53.8,53.8,14400.0,52.4602,52.4602,52.4115,52.4115,14400.0
2005-03-29 12:50:00,53.8,53.82,53.74,53.77,38000.0,52.4115,52.431,52.3531,52.3823,38000.0
2005-03-29 12:55:00,53.77,53.79,53.73,53.76,27600.0,52.3823,52.4018,52.3433,52.3725,27600.0
2005-03-29 13:00:00,53.76,53.76,53.57,53.6,59900.0,52.3725,52.3725,52.1874,52.2167,59900.0
2005-03-29 13:05:00,53.61,53.61,53.4,53.4,57300.0,52.2264,52.2264,52.0218,52.0218,57300.0
2005-03-29 13:10:00,53.41,53.48,53.34,53.45,78800.0,52.0316,52.0998,51.9634,52.0705,78800.0
2005-03-29 13:15:00,53.45,53.45,53.35,53.4,38300.0,52.0705,52.0705,51.9731,52.0218,38300.0
2005-03-29 13:20:00,53.4,53.42,53.28,53.32,61200.0,52.0218,52.0413,51.9049,51.9439,61200.0
2005-03-29 13:25:00,53.33,53.37,53.3,53.34,57000.0,51.9536,51.9926,51.9244,51.9634,57000.0
2005-03-29 13:30:00,53.34,53.37,53.18,53.2,43800.0,51.9634,51.9926,51.8075,51.827,43800.0
2005-03-29 13:35:00,53.17,53.39,53.16,53.37,51300.0,51.7978,52.0121,51.788,51.9926,51300.0
2005-03-29 13:40:00,53.39,53.42,53.29,53.35,29000.0,52.0121,52.0413,51.9147,51.9731,29000.0
2005-03-29 13:45:00,53.34,53.35,53.25,53.26,19800.0,51.9634,51.9731,51.8757,51.8854,19800.0
2005-03-29 13:50:00,53.27,53.3,53.13,53.3,68500.0,51.8952,51.9244,51.7588,51.9244,68500.0
2005-03-29 13:55:00,53.28,53.3,53.12,53.18,62400.0,51.9049,51.9244,51.7491,51.8075,62400.0
2005-03-29 14:00:00,53.16,53.17,52.86,52.9,185500.0,51.788,51.7978,51.4958,51.5347,185500.0
2005-03-29 14:05:00,52.91,53.07,52.88,52.98,126200.0,51.5445,51.7004,51.5153,51.6127,126200.0
2005-03-29 14:10:00,52.98,52.99,52.85,52.92,72500.0,51.6127,51.6224,51.486,51.5542,72500.0
2005-03-29 14:15:00,52.92,53.04,52.92,52.95,86800.0,51.5542,51.6711,51.5542,51.5834,86800.0
2005-03-29 14:20:00,52.95,52.96,52.78,52.84,57600.0,51.5834,51.5932,51.4178,51.4763,57600.0
2005-03-29 14:25:00,52.84,52.93,52.83,52.92,95200.0,51.4763,51.564,51.4665,51.5542,95200.0
2005-03-29 14:30:00,52.93,53.05,52.93,53.05,142700.0,51.564,51.6809,51.564,51.6809,142700.0
2005-03-29 14:35:00,53.05,53.05,52.98,53.0,50800.0,51.6809,51.6809,51.6127,51.6322,50800.0
2005-03-29 14:40:00,53.0,53.0,52.82,52.84,70200.0,51.6322,51.6322,51.4568,51.4763,70200.0
2005-03-29 14:45:00,52.86,52.92,52.77,52.92,50800.0,51.4958,51.5542,51.4081,51.5542,50800.0
2005-03-29 14:50:00,52.92,52.96,52.83,52.88,48800.0,51.5542,51.5932,51.4665,51.5153,48800.0
2005-03-29 14:55:00,52.89,52.98,52.88,52.9,49900.0,51.525,51.6127,51.5153,51.5347,49900.0
2005-03-29 15:00:00,52.9,52.92,52.79,52.8,113600.0,51.5347,51.5542,51.4276,51.4373,113600.0
2005-03-29 15:05:00,52.81,52.82,52.7,52.76,75500.0,51.4471,51.4568,51.3399,51.3984,75500.0
2005-03-29 15:10:00,52.76,52.84,52.64,52.68,51200.0,51.3984,51.4763,51.2814,51.3204,51200.0
2005-03-29 15:15:00,52.7,52.73,52.62,52.62,84000.0,51.3399,51.3691,51.262,51.262,84000.0
2005-03-29 15:20:00,52.62,52.62,52.5,52.55,90400.0,51.262,51.262,51.1451,51.1938,90400.0
2005-03-29 15:25:00,52.55,52.64,52.52,52.64,74000.0,51.1938,51.2814,51.1645,51.2814,74000.0
2005-03-29 15:30:00,52.63,52.79,52.59,52.68,70500.0,51.2717,51.4276,51.2327,51.3204,70500.0
2005-03-29 15:35:00,52.66,52.76,52.65,52.73,43900.0,51.3009,51.3984,51.2912,51.3691,43900.0
2005-03-29 15:40:00,52.73,52.74,52.69,52.69,50800.0,51.3691,51.3789,51.3302,51.3302,50800.0
2005-03-29 15:45:00,52.68,52.68,52.43,52.44,130000.0,51.3204,51.3204,51.0769,51.0866,130000.0
2005-03-29 15:50:00,52.43,52.46,52.31,52.33,171100.0,51.0769,51.1061,50.96,50.9794,171100.0
2005-03-29 15:55:00,52.31,52.45,52.27,52.42,288900.0,50.96,51.0964,50.921,51.0671,288900.0
2005-03-30 09:30:00,52.45,52.6,52.41,52.6,169100.0,51.0964,51.2425,51.0574,51.2425,169100.0
2005-03-30 09:35:00,52.59,52.93,52.59,52.9,172700.0,51.2327,51.564,51.2327,51.5347,172700.0
2005-03-30 09:40:00,52.9,53.01,52.82,52.91,156500.0,51.5347,51.6419,51.4568,51.5445,156500.0
2005-03-30 09:45:00,52.9,52.9,52.64,52.85,91400.0,51.5347,51.5347,51.2814,51.486,91400.0
2005-03-30 09:50:00,52.83,52.85,52.67,52.69,74500.0,51.4665,51.486,51.3107,51.3302,74500.0
2005-03-30 09:55:00,52.69,52.79,52.64,52.66,83400.0,51.3302,51.4276,51.2814,51.3009,83400.0
2005-03-30 10:00:00,52.66,52.82,52.58,52.82,57900.0,51.3009,51.4568,51.223,51.4568,57900.0
2005-03-30 10:05:00,52.82,53.0,52.75,52.99,132500.0,51.4568,51.6322,51.3886,51.6224,132500.0
2005-03-30 10:10:00,52.99,53.0,52.9,52.96,72500.0,51.6224,51.6322,51.5347,51.5932,72500.0
2005-03-30 10:15:00,52.96,52.99,52.76,52.99,56600.0,51.5932,51.6224,51.3984,51.6224,56600.0
2005-03-30 10:20:00,52.99,53.25,52.92,53.24,197900.0,51.6224,51.8757,51.5542,51.866,197900.0
2005-03-30 10:25:00,53.23,53.44,53.14,53.35,132000.0,51.8562,52.0608,51.7685,51.9731,132000.0
2005-03-30 10:30:00,53.35,53.44,53.17,53.2,155400.0,51.9731,52.0608,51.7978,51.827,155400.0
2005-03-30 10:35:00,53.21,53.28,53.08,53.24,157800.0,51.8367,51.9049,51.7101,51.866,157800.0
2005-03-30 10:40:00,53.24,53.3,53.04,53.17,59500.0,51.866,51.9244,51.6711,51.7978,59500.0
2005-03-30 10:45:00,53.16,53.36,53.16,53.29,69500.0,51.788,51.9829,51.788,51.9147,69500.0
2005-03-30 10:50:00,53.3,53.36,53.25,53.36,61800.0,51.9244,51.9829,51.8757,51.9829,61800.0
2005-03-30 10:55:00,53.35,53.39,53.3,53.35,20900.0,51.9731,52.0121,51.9244,51.9731,20900.0
2005-03-30 11:00:00,53.33,53.35,53.31,53.33,24700.0,51.9536,51.9731,51.9342,51.9536,24700.0
2005-03-30 11:05:00,53.33,53.36,53.28,53.34,35500.0,51.9536,51.9829,51.9049,51.9634,35500.0
2005-03-30 11:10:00,53.34,53.36,53.32,53.34,20500.0,51.9634,51.9829,51.9439,51.9634,20500.0
2005-03-30 11:15:00,53.35,53.49,53.34,53.46,60900.0,51.9731,52.1095,51.9634,52.0803,60900.0
2005-03-30 11:20:00,53.48,53.48,53.35,53.35,22200.0,52.0998,52.0998,51.9731,51.9731,22200.0
2005-03-30 11:25:00,53.35,53.43,53.35,53.41,19000.0,51.9731,52.0511,51.9731,52.0316,19000.0
2005-03-30 11:30:00,53.41,53.44,53.36,53.42,34400.0,52.0316,52.0608,51.9829,52.0413,34400.0
2005-03-30 11:35:00,53.44,53.47,53.37,53.37,23500.0,52.0608,52.09,51.9926,51.9926,23500.0
2005-03-30 11:40:00,53.36,53.45,53.26,53.44,74900.0,51.9829,52.0705,51.8854,52.0608,74900.0
2005-03-30 11:45:00,53.43,53.69,53.26,53.57,123200.0,52.0511,52.3043,51.8854,52.1874,123200.0
2005-03-30 11:50:00,53.58,53.72,53.58,53.64,63000.0,52.1972,52.3336,52.1972,52.2556,63000.0
2005-03-30 11:55:00,53.64,54.0,53.63,53.98,128200.0,52.2556,52.6063,52.2459,52.5869,128200.0
2005-03-30 12:00:00,53.99,54.28,53.99,54.21,204200.0,52.5966,52.8791,52.5966,52.8109,204200.0
2005-03-30 12:05:00,54.21,54.25,54.08,54.09,157100.0,52.8109,52.8499,52.6843,52.694,157100.0
2005-03-30 12:10:00,54.08,54.19,54.06,54.14,150300.0,52.6843,52.7914,52.6648,52.7427,150300.0
2005-03-30 12:15:00,54.12,54.18,54.03,54.03,67900.0,52.7233,52.7817,52.6356,52.6356,67900.0
2005-03-30 12:20:00,54.05,54.17,54.03,54.11,23800.0,52.6551,52.772,52.6356,52.7135,23800.0
2005-03-30 12:25:00,54.14,54.21,54.1,54.2,38000.0,52.7427,52.8109,52.7038,52.8012,38000.0
2005-03-30 12:30:00,54.19,54.21,54.08,54.19,62500.0,52.7914,52.8109,52.6843,52.7914,62500.0
2005-03-30 12:35:00,54.18,54.22,54.17,54.2,33700.0,52.7817,52.8207,52.772,52.8012,33700.0
2005-03-30 12:40:00,54.18,54.18,54.1,54.11,20500.0,52.7817,52.7817,52.7038,52.7135,20500.0
2005-03-30 12:45:00,54.13,54.2,54.07,54.07,68400.0,52.733,52.8012,52.6745,52.6745,68400.0
2005-03-30 12:50:00,54.07,54.16,53.8,53.86,47800.0,52.6745,52.7622,52.4115,52.47,47800.0
2005-03-30 12:55:00,53.87,53.94,53.84,53.88,13200.0,52.4797,52.5479,52.4505,52.4894,13200.0
2005-03-30 13:00:00,53.85,53.87,53.74,53.74,43300.0,52.4602,52.4797,52.3531,52.3531,43300.0
2005-03-30 13:05:00,53.74,53.82,53.63,53.81,20400.0,52.3531,52.431,52.2459,52.4213,20400.0
2005-03-30 13:10:00,53.81,53.87,53.76,53.85,16600.0,52.4213,52.4797,52.3725,52.4602,16600.0
2005-03-30 13:15:00,53.84,53.85,53.63,53.63,13200.0,52.4505,52.4602,52.2459,52.2459,13200.0
2005-03-30 13:20:00,53.63,53.72,53.6,53.72,23600.0,52.2459,52.3336,52.2167,52.3336,23600.0
2005-03-30 13:25:00,53.71,53.75,53.59,53.75,24600.0,52.3238,52.3628,52.2069,52.3628,24600.0
2005-03-30 13:30:00,53.73,53.92,53.72,53.9,40700.0,52.3433,52.5284,52.3336,52.5089,40700.0
2005-03-30 13:35:00,53.9,53.92,53.89,53.89,11000.0,52.5089,52.5284,52.4992,52.4992,11000.0
2005-03-30 13:40:00,53.89,53.89,53.84,53.86,17300.0,52.4992,52.4992,52.4505,52.47,17300.0
2005-03-30 13:45:00,53.86,53.87,53.68,53.7,37700.0,52.47,52.4797,52.2946,52.3141,37700.0
2005-03-30 13:50:00,53.72,53.8,53.72,53.79,13300.0,52.3336,52.4115,52.3336,52.4018,13300.0
2005-03-30 13:55:00,53.78,53.78,53.6,53.75,35400.0,52.392,52.392,52.2167,52.3628,35400.0
2005-03-30 14:00:00,53.77,53.87,53.77,53.84,17300.0,52.3823,52.4797,52.3823,52.4505,17300.0
2005-03-30 14:05:00,53.85,53.93,53.84,53.9,50300.0,52.4602,52.5382,52.4505,52.5089,50300.0
2005-03-30 14:10:00,53.9,53.91,53.77,53.78,31100.0,52.5089,52.5187,52.3823,52.392,31100.0
2005-03-30 14:15:00,53.78,53.81,53.75,53.76,16000.0,52.392,52.4213,52.3628,52.3725,16000.0
2005-03-30 14:20:00,53.77,53.77,53.58,53.65,55900.0,52.3823,52.3823,52.1972,52.2654,55900.0
2005-03-30 14:25:00,53.65,53.73,53.59,53.59,43100.0,52.2654,52.3433,52.2069,52.2069,43100.0
2005-03-30 14:30:00,53.58,53.7,53.55,53.65,30100.0,52.1972,52.3141,52.168,52.2654,30100.0
2005-03-30 14:35:00,53.64,53.65,53.58,53.58,8900.0,52.2556,52.2654,52.1972,52.1972,8900.0
2005-03-30 14:40:00,53.58,53.58,53.42,53.44,51200.0,52.1972,52.1972,52.0413,52.0608,51200.0
2005-03-30 14:45:00,53.46,53.57,53.38,53.5,42000.0,52.0803,52.1874,52.0024,52.1193,42000.0
2005-03-30 14:50:00,53.52,53.6,53.51,53.56,23600.0,52.1387,52.2167,52.129,52.1777,23600.0
2005-03-30 14:55:00,53.56,53.73,53.56,53.65,43100.0,52.1777,52.3433,52.1777,52.2654,43100.0
2005-03-30 15:00:00,53.65,53.74,53.6,53.61,42000.0,52.2654,52.3531,52.2167,52.2264,42000.0
2005-03-30 15:05:00,53.61,53.62,53.53,53.55,16000.0,52.2264,52.2362,52.1485,52.168,16000.0
2005-03-30 15:10:00,53.52,53.62,53.49,53.62,25400.0,52.1387,52.2362,52.1095,52.2362,25400.0
2005-03-30 15:15:00,53.54,53.62,53.47,53.49,32800.0,52.1582,52.2362,52.09,52.1095,32800.0
2005-03-30 15:20:00,53.47,53.54,53.46,53.54,37800.0,52.09,52.1582,52.0803,52.1582,37800.0
2005-03-30 15:25:00,53.54,53.58,53.52,53.55,36900.0,52.1582,52.1972,52.1387,52.168,36900.0
2005-03-30 15:30:00,53.55,53.57,53.33,53.4,55300.0,52.168,52.1874,51.9536,52.0218,55300.0
2005-03-30 15:35:00,53.4,53.55,53.4,53.5,54700.0,52.0218,52.168,52.0218,52.1193,54700.0
2005-03-30 15:40:00,53.48,53.54,53.4,53.51,49800.0,52.0998,52.1582,52.0218,52.129,49800.0
2005-03-30 15:45:00,53.5,53.58,53.45,53.53,50400.0,52.1193,52.1972,52.0705,52.1485,50400.0
2005-03-30 15:50:00,53.53,53.6,53.45,53.57,64600.0,52.1485,52.2167,52.0705,52.1874,64600.0
2005-03-30 15:55:00,53.57,53.7,53.5,53.7,162400.0,52.1874,52.3141,52.1193,52.3141,162400.0
2005-03-31 09:30:00,53.39,53.6,53.05,53.32,155600.0,52.0121,52.2167,51.6809,51.9439,155600.0
2005-03-31 09:35:00,53.31,53.31,52.91,52.92,125800.0,51.9342,51.9342,51.5445,51.5542,125800.0
2005-03-31 09:40:00,52.92,53.4,52.77,52.99,181400.0,51.5542,52.0218,51.4081,51.6224,181400.0
2005-03-31 09:45:00,52.99,52.99,52.65,52.67,137700.0,51.6224,51.6224,51.2912,51.3107,137700.0
2005-03-31 09:50:00,52.67,52.7,52.36,52.51,88600.0,51.3107,51.3399,51.0087,51.1548,88600.0
2005-03-31 09:55:00,52.5,52.72,52.31,52.7,141000.0,51.1451,51.3594,50.96,51.3399,141000.0
2005-03-31 10:00:00,52.69,52.69,52.47,52.67,125300.0,51.3302,51.3302,51.1158,51.3107,125300.0
2005-03-31 10:05:00,52.67,52.8,52.67,52.75,71500.0,51.3107,51.4373,51.3107,51.3886,71500.0
2005-03-31 10:10:00,52.75,52.75,52.31,52.39,85100.0,51.3886,51.3886,50.96,51.0379,85100.0
2005-03-31 10:15:00,52.38,52.41,52.27,52.37,104300.0,51.0282,51.0574,50.921,51.0184,104300.0
2005-03-31 10:20:00,52.35,52.35,52.07,52.25,140500.0,50.9989,50.9989,50.7262,50.9015,140500.0
2005-03-31 10:25:00,52.25,52.27,52.08,52.1,71400.0,50.9015,50.921,50.7359,50.7554,71400.0
2005-03-31 10:30:00,52.1,52.18,52.05,52.13,75900.0,50.7554,50.8333,50.7067,50.7846,75900.0
2005-03-31 10:35:00,52.12,52.15,52.1,52.14,51500.0,50.7749,50.8041,50.7554,50.7944,51500.0
2005-03-31 10:40:00,52.15,52.3,52.14,52.24,75400.0,50.8041,50.9502,50.7944,50.8918,75400.0
2005-03-31 10:45:00,52.23,52.38,52.17,52.35,174400.0,50.882,51.0282,50.8236,50.9989,174400.0
2005-03-31 10:50:00,52.38,52.53,52.32,52.41,143500.0,51.0282,51.1743,50.9697,51.0574,143500.0
2005-03-31 10:55:00,52.41,52.42,52.21,52.29,187200.0,51.0574,51.0671,50.8625,50.9405,187200.0
2005-03-31 11:00:00,52.29,52.34,52.19,52.2,183200.0,50.9405,50.9892,50.8431,50.8528,183200.0
2005-03-31 11:05:00,52.2,52.29,52.2,52.28,54200.0,50.8528,50.9405,50.8528,50.9307,54200.0
2005-03-31 11:10:00,52.25,52.29,52.25,52.26,38800.0,50.9015,50.9405,50.9015,50.9113,38800.0
2005-03-31 11:15:00,52.26,52.47,52.26,52.37,100200.0,50.9113,51.1158,50.9113,51.0184,100200.0
2005-03-31 11:20:00,52.37,52.41,52.25,52.27,93900.0,51.0184,51.0574,50.9015,50.921,93900.0
2005-03-31 11:25:00,52.26,52.31,52.17,52.19,14100.0,50.9113,50.96,50.8236,50.8431,14100.0
2005-03-31 11:30:00,52.18,52.3,52.14,52.29,75500.0,50.8333,50.9502,50.7944,50.9405,75500.0
2005-03-31 11:35:00,52.29,52.3,52.24,52.28,33700.0,50.9405,50.9502,50.8918,50.9307,33700.0
2005-03-31 11:40:00,52.28,52.29,52.1,52.18,103700.0,50.9307,50.9405,50.7554,50.8333,103700.0
2005-03-31 11:45:00,52.18,52.23,52.14,52.2,50500.0,50.8333,50.882,50.7944,50.8528,50500.0
2005-03-31 11:50:00,52.2,52.3,52.19,52.27,39300.0,50.8528,50.9502,50.8431,50.921,39300.0
2005-03-31 11:55:00,52.27,52.32,52.25,52.3,83500.0,50.921,50.9697,50.9015,50.9502,83500.0
2005-03-31 12:00:00,52.32,52.35,52.2,52.25,83000.0,50.9697,50.9989,50.8528,50.9015,83000.0
2005-03-31 12:05:00,52.21,52.22,52.1,52.19,68200.0,50.8625,50.8723,50.7554,50.8431,68200.0
2005-03-31 12:10:00,52.19,52.21,52.15,52.15,29700.0,50.8431,50.8625,50.8041,50.8041,29700.0
2005-03-31 12:15:00,52.14,52.19,52.09,52.16,54600.0,50.7944,50.8431,50.7456,50.8138,54600.0
2005-03-31 12:20:00,52.16,52.25,52.16,52.24,33100.0,50.8138,50.9015,50.8138,50.8918,33100.0
2005-03-31 12:25:00,52.24,52.31,52.23,52.27,30700.0,50.8918,50.96,50.882,50.921,30700.0
2005-03-31 12:30:00,52.26,52.26,52.16,52.19,31000.0,50.9113,50.9113,50.8138,50.8431,31000.0
2005-03-31 12:35:00,52.19,52.24,52.19,52.24,31700.0,50.8431,50.8918,50.8431,50.8918,31700.0
2005-03-31 12:40:00,52.24,52.26,52.23,52.26,12500.0,50.8918,50.9113,50.882,50.9113,12500.0
2005-03-31 12:45:00,52.27,52.27,52.18,52.24,56700.0,50.921,50.921,50.8333,50.8918,56700.0
2005-03-31 12:50:00,52.24,52.24,52.2,52.22,13700.0,50.8918,50.8918,50.8528,50.8723,13700.0
2005-03-31 12:55:00,52.21,52.29,52.15,52.15,34500.0,50.8625,50.9405,50.8041,50.8041,34500.0
2005-03-31 13:00:00,52.15,52.2,52.12,52.17,20000.0,50.8041,50.8528,50.7749,50.8236,20000.0
2005-03-31 13:05:00,52.17,52.18,52.14,52.14,16400.0,50.8236,50.8333,50.7944,50.7944,16400.0
2005-03-31 13:10:00,52.14,52.19,52.13,52.14,29400.0,50.7944,50.8431,50.7846,50.7944,29400.0
2005-03-31 13:15:00,52.14,52.2,52.13,52.17,21300.0,50.7944,50.8528,50.7846,50.8236,21300.0
2005-03-31 13:20:00,52.17,52.25,52.17,52.23,18300.0,50.8236,50.9015,50.8236,50.882,18300.0
2005-03-31 13:25:00,52.24,52.35,52.23,52.33,30000.0,50.8918,50.9989,50.882,50.9794,30000.0
2005-03-31 13:30:00,52.33,52.36,52.2,52.26,40100.0,50.9794,51.0087,50.8528,50.9113,40100.0
2005-03-31 13:35:00,52.26,52.26,52.19,52.19,30900.0,50.9113,50.9113,50.8431,50.8431,30900.0
2005-03-31 13:40:00,52.2,52.22,52.16,52.2,61900.0,50.8528,50.8723,50.8138,50.8528,61900.0
2005-03-31 13:45:00,52.19,52.25,52.16,52.21,56200.0,50.8431,50.9015,50.8138,50.8625,56200.0
2005-03-31 13:50:00,52.19,52.19,52.09,52.11,29600.0,50.8431,50.8431,50.7456,50.7651,29600.0
2005-03-31 13:55:00,52.12,52.17,52.07,52.1,73200.0,50.7749,50.8236,50.7262,50.7554,73200.0
2005-03-31 14:00:00,52.1,52.1,51.9,51.92,111000.0,50.7554,50.7554,50.5605,50.58,111000.0
2005-03-31 14:05:00,51.96,51.96,51.81,51.84,74600.0,50.619,50.619,50.4729,50.5021,74600.0
2005-03-31 14:10:00,51.83,51.97,51.74,51.92,79700.0,50.4924,50.6287,50.4047,50.58,79700.0
2005-03-31 14:15:00,51.9,52.07,51.9,51.92,82800.0,50.5605,50.7262,50.5605,50.58,82800.0
2005-03-31 14:20:00,51.92,52.03,51.9,52.01,47000.0,50.58,50.6872,50.5605,50.6677,47000.0
2005-03-31 14:25:00,52.01,52.17,52.0,52.13,56300.0,50.6677,50.8236,50.658,50.7846,56300.0
2005-03-31 14:30:00,52.15,52.21,52.13,52.17,72500.0,50.8041,50.8625,50.7846,50.8236,72500.0
2005-03-31 14:35:00,52.17,52.23,52.12,52.15,68100.0,50.8236,50.882,50.7749,50.8041,68100.0
2005-03-31 14:40:00,52.16,52.22,52.14,52.2,33700.0,50.8138,50.8723,50.7944,50.8528,33700.0
2005-03-31 14:45:00,52.19,52.27,52.16,52.18,46200.0,50.8431,50.921,50.8138,50.8333,46200.0
2005-03-31 14:50:00,52.17,52.19,52.08,52.13,44300.0,50.8236,50.8431,50.7359,50.7846,44300.0
2005-03-31 14:55:00,52.12,52.13,51.97,52.0,62400.0,50.7749,50.7846,50.6287,50.658,62400.0
2005-03-31 15:00:00,52.0,52.08,51.96,52.02,44900.0,50.658,50.7359,50.619,50.6774,44900.0
2005-03-31 15:05:00,52.01,52.09,51.99,52.04,35500.0,50.6677,50.7456,50.6482,50.6969,35500.0
2005-03-31 15:10:00,52.03,52.04,51.97,52.0,33300.0,50.6872,50.6969,50.6287,50.658,33300.0
2005-03-31 15:15:00,52.0,52.04,51.95,52.04,21500.0,50.658,50.6969,50.6093,50.6969,21500.0
2005-03-31 15:20:00,52.04,52.09,52.02,52.09,31900.0,50.6969,50.7456,50.6774,50.7456,31900.0
2005-03-31 15:25:00,52.08,52.08,51.98,51.98,39000.0,50.7359,50.7359,50.6385,50.6385,39000.0
2005-03-31 15:30:00,51.98,52.0,51.94,51.94,37700.0,50.6385,50.658,50.5995,50.5995,37700.0
2005-03-31 15:35:00,51.93,51.95,51.87,51.9,46000.0,50.5898,50.6093,50.5313,50.5605,46000.0
2005-03-31 15:40:00,51.89,52.0,51.88,51.98,45100.0,50.5508,50.658,50.5411,50.6385,45100.0
2005-03-31 15:45:00,51.97,52.25,51.93,51.98,89300.0,50.6287,50.9015,50.5898,50.6385,89300.0
2005-03-31 15:50:00,52.0,52.0,51.93,52.0,82300.0,50.658,50.658,50.5898,50.658,82300.0
2005-03-31 15:55:00,52.0,52.0,51.81,51.81,101000.0,50.658,50.658,50.4729,50.4729,101000.0
2005-04-01 09:30:00,52.43,52.77,52.18,52.38,308700.0,51.0769,51.4081,50.8333,51.0282,308700.0
2005-04-01 09:35:00,52.38,52.55,52.32,52.53,164500.0,51.0282,51.1938,50.9697,51.1743,164500.0
2005-04-01 09:40:00,52.51,52.53,52.05,52.1,137600.0,51.1548,51.1743,50.7067,50.7554,137600.0
2005-04-01 09:45:00,52.1,52.31,52.09,52.21,86000.0,50.7554,50.96,50.7456,50.8625,86000.0
2005-04-01 09:50:00,52.22,52.23,51.72,51.83,180100.0,50.8723,50.882,50.3852,50.4924,180100.0
2005-04-01 09:55:00,51.82,51.92,51.6,51.91,165600.0,50.4826,50.58,50.2683,50.5703,165600.0
2005-04-01 10:00:00,51.9,52.19,51.9,52.07,155000.0,50.5605,50.8431,50.5605,50.7262,155000.0
2005-04-01 10:05:00,52.07,52.1,51.44,51.68,193300.0,50.7262,50.7554,50.1124,50.3462,193300.0
2005-04-01 10:10:00,51.69,51.85,51.57,51.75,172200.0,50.356,50.5118,50.2391,50.4144,172200.0
2005-04-01 10:15:00,51.75,51.79,51.41,51.75,177100.0,50.4144,50.4534,50.0832,50.4144,177100.0
2005-04-01 10:20:00,51.75,51.85,51.67,51.71,108900.0,50.4144,50.5118,50.3365,50.3755,108900.0
2005-04-01 10:25:00,51.69,51.79,51.55,51.72,135300.0,50.356,50.4534,50.2196,50.3852,135300.0
2005-04-01 10:30:00,51.74,51.74,51.54,51.61,119100.0,50.4047,50.4047,50.2098,50.278,119100.0
2005-04-01 10:35:00,51.62,51.62,51.39,51.57,169300.0,50.2878,50.2878,50.0637,50.2391,169300.0
2005-04-01 10:40:00,51.57,51.6,51.49,51.49,88900.0,50.2391,50.2683,50.1611,50.1611,88900.0
2005-04-01 10:45:00,51.5,51.51,51.15,51.24,156300.0,50.1709,50.1806,49.8299,49.9176,156300.0
2005-04-01 10:50:00,51.24,51.47,51.24,51.43,107500.0,49.9176,50.1416,49.9176,50.1027,107500.0
2005-04-01 10:55:00,51.41,51.49,51.22,51.46,141200.0,50.0832,50.1611,49.8981,50.1319,141200.0
2005-04-01 11:00:00,51.43,51.43,51.28,51.41,46300.0,50.1027,50.1027,49.9565,50.0832,46300.0
2005-04-01 11:05:00,51.41,51.63,51.38,51.48,111100.0,50.0832,50.2975,50.054,50.1514,111100.0
2005-04-01 11:10:00,51.46,51.46,51.38,51.39,63800.0,50.1319,50.1319,50.054,50.0637,63800.0
2005-04-01 11:15:00,51.38,51.45,51.38,51.4,94500.0,50.054,50.1222,50.054,50.0735,94500.0
2005-04-01 11:20:00,51.41,51.41,51.3,51.33,58000.0,50.0832,50.0832,49.976,50.0053,58000.0
2005-04-01 11:25:00,51.32,51.37,51.3,51.37,80300.0,49.9955,50.0442,49.976,50.0442,80300.0
2005-04-01 11:30:00,51.37,51.55,51.36,51.52,170500.0,50.0442,50.2196,50.0345,50.1904,170500.0
2005-04-01 11:35:00,51.53,51.6,51.45,51.59,118300.0,50.2001,50.2683,50.1222,50.2585,118300.0
2005-04-01 11:40:00,51.58,51.6,51.53,51.57,105300.0,50.2488,50.2683,50.2001,50.2391,105300.0
2005-04-01 11:45:00,51.56,51.61,51.5,51.55,108800.0,50.2293,50.278,50.1709,50.2196,108800.0
2005-04-01 11:50:00,51.52,51.62,51.52,51.61,79400.0,50.1904,50.2878,50.1904,50.278,79400.0
2005-04-01 11:55:00,51.62,51.63,51.52,51.54,46000.0,50.2878,50.2975,50.1904,50.2098,46000.0
2005-04-01 12:00:00,51.54,51.6,51.54,51.56,66200.0,50.2098,50.2683,50.2098,50.2293,66200.0
2005-04-01 12:05:00,51.56,51.58,51.49,51.53,80000.0,50.2293,50.2488,50.1611,50.2001,80000.0
2005-04-01 12:10:00,51.54,51.56,51.44,51.49,47100.0,50.2098,50.2293,50.1124,50.1611,47100.0
2005-04-01 12:15:00,51.49,51.58,51.3,51.5,83100.0,50.1611,50.2488,49.976,50.1709,83100.0
2005-04-01 12:20:00,51.5,51.58,51.48,51.58,20000.0,50.1709,50.2488,50.1514,50.2488,20000.0
2005-04-01 12:25:00,51.58,51.58,51.55,51.55,31600.0,50.2488,50.2488,50.2196,50.2196,31600.0
2005-04-01 12:30:00,51.55,51.6,51.49,51.6,98400.0,50.2196,50.2683,50.1611,50.2683,98400.0
2005-04-01 12:35:00,51.59,51.62,51.54,51.54,93800.0,50.2585,50.2878,50.2098,50.2098,93800.0
2005-04-01 12:40:00,51.55,51.83,51.54,51.8,40000.0,50.2196,50.4924,50.2098,50.4631,40000.0
2005-04-01 12:45:00,51.8,51.99,51.8,51.86,66900.0,50.4631,50.6482,50.4631,50.5216,66900.0
2005-04-01 12:50:00,51.86,51.87,51.72,51.81,30200.0,50.5216,50.5313,50.3852,50.4729,30200.0
2005-04-01 12:55:00,51.8,51.81,51.7,51.72,35900.0,50.4631,50.4729,50.3657,50.3852,35900.0
2005-04-01 13:00:00,51.72,52.0,51.58,51.99,90500.0,50.3852,50.658,50.2488,50.6482,90500.0
2005-04-01 13:05:00,51.98,51.99,51.92,51.99,38100.0,50.6385,50.6482,50.58,50.6482,38100.0
2005-04-01 13:10:00,51.98,52.07,51.91,51.96,72300.0,50.6385,50.7262,50.5703,50.619,72300.0
2005-04-01 13:15:00,51.99,52.05,51.98,51.98,73300.0,50.6482,50.7067,50.6385,50.6385,73300.0
2005-04-01 13:20:00,51.99,52.1,51.88,51.95,35700.0,50.6482,50.7554,50.5411,50.6093,35700.0
2005-04-01 13:25:00,51.96,51.96,51.77,51.87,46000.0,50.619,50.619,50.4339,50.5313,46000.0
2005-04-01 13:30:00,51.87,51.87,51.73,51.84,55400.0,50.5313,50.5313,50.3949,50.5021,55400.0
2005-04-01 13:35:00,51.84,52.0,51.83,51.99,65200.0,50.5021,50.658,50.4924,50.6482,65200.0
2005-04-01 13:40:00,51.96,51.96,51.85,51.95,13800.0,50.619,50.619,50.5118,50.6093,13800.0
2005-04-01 13:45:00,51.93,51.93,51.72,51.74,34000.0,50.5898,50.5898,50.3852,50.4047,34000.0
2005-04-01 13:50:00,51.74,51.84,51.73,51.81,28500.0,50.4047,50.5021,50.3949,50.4729,28500.0
2005-04-01 13:55:00,51.81,51.87,51.73,51.75,46800.0,50.4729,50.5313,50.3949,50.4144,46800.0
2005-04-01 14:00:00,51.74,51.76,51.54,51.74,75500.0,50.4047,50.4242,50.2098,50.4047,75500.0
2005-04-01 14:05:00,51.74,51.89,51.65,51.87,34600.0,50.4047,50.5508,50.317,50.5313,34600.0
2005-04-01 14:10:00,51.88,52.03,51.76,52.01,114300.0,50.5411,50.6872,50.4242,50.6677,114300.0
2005-04-01 14:15:00,52.01,52.07,52.0,52.0,67300.0,50.6677,50.7262,50.658,50.658,67300.0
2005-04-01 14:20:00,52.0,52.07,51.94,52.07,36000.0,50.658,50.7262,50.5995,50.7262,36000.0
2005-04-01 14:25:00,52.07,52.16,51.99,52.09,37600.0,50.7262,50.8138,50.6482,50.7456,37600.0
2005-04-01 14:30:00,52.06,52.17,52.06,52.1,28900.0,50.7164,50.8236,50.7164,50.7554,28900.0
2005-04-01 14:35:00,52.1,52.1,51.98,52.08,31000.0,50.7554,50.7554,50.6385,50.7359,31000.0
2005-04-01 14:40:00,52.09,52.1,51.9,51.9,41700.0,50.7456,50.7554,50.5605,50.5605,41700.0
2005-04-01 14:45:00,51.91,52.1,51.91,51.99,54600.0,50.5703,50.7554,50.5703,50.6482,54600.0
2005-04-01 14:50:00,51.99,52.05,51.95,51.95,30100.0,50.6482,50.7067,50.6093,50.6093,30100.0
2005-04-01 14:55:00,51.94,52.16,51.92,52.15,55700.0,50.5995,50.8138,50.58,50.8041,55700.0
2005-04-01 15:00:00,52.15,52.24,52.08,52.09,58700.0,50.8041,50.8918,50.7359,50.7456,58700.0
2005-04-01 15:05:00,52.07,52.15,52.06,52.11,39100.0,50.7262,50.8041,50.7164,50.7651,39100.0
2005-04-01 15:10:00,52.1,52.16,52.01,52.03,64200.0,50.7554,50.8138,50.6677,50.6872,64200.0
2005-04-01 15:15:00,52.04,52.09,51.78,51.84,77200.0,50.6969,50.7456,50.4436,50.5021,77200.0
2005-04-01 15:20:00,51.86,51.89,51.76,51.84,55800.0,50.5216,50.5508,50.4242,50.5021,55800.0
2005-04-01 15:25:00,51.84,51.85,51.81,51.83,28500.0,50.5021,50.5118,50.4729,50.4924,28500.0
2005-04-01 15:30:00,51.82,51.96,51.78,51.95,64200.0,50.4826,50.619,50.4436,50.6093,64200.0
2005-04-01 15:35:00,51.95,51.97,51.78,51.78,36900.0,50.6093,50.6287,50.4436,50.4436,36900.0
2005-04-01 15:40:00,51.78,51.79,51.75,51.78,47100.0,50.4436,50.4534,50.4144,50.4436,47100.0
2005-04-01 15:45:00,51.77,51.96,51.77,51.87,47800.0,50.4339,50.619,50.4339,50.5313,47800.0
2005-04-01 15:50:00,51.87,51.87,51.78,51.82,70600.0,50.5313,50.5313,50.4436,50.4826,70600.0
2005-04-01 15:55:00,51.81,51.92,51.77,51.92,119400.0,50.4729,50.58,50.4339,50.58,119400.0
2005-04-04 09:30:00,52.12,52.37,52.01,52.25,119700.0,50.7749,51.0184,50.6677,50.9015,119700.0
2005-04-04 09:35:00,52.25,52.37,51.75,51.75,187000.0,50.9015,51.0184,50.4144,50.4144,187000.0
2005-04-04 09:40:00,51.75,52.3,51.62,52.0,136600.0,50.4144,50.9502,50.2878,50.658,136600.0
2005-04-04 09:45:00,52.03,52.26,51.69,51.72,93400.0,50.6872,50.9113,50.356,50.3852,93400.0
2005-04-04 09:50:00,51.72,51.97,51.71,51.97,50600.0,50.3852,50.6287,50.3755,50.6287,50600.0
2005-04-04 09:55:00,51.98,52.03,51.83,51.83,28600.0,50.6385,50.6872,50.4924,50.4924,28600.0
2005-04-04 10:00:00,51.83,52.11,51.82,51.95,37500.0,50.4924,50.7651,50.4826,50.6093,37500.0
2005-04-04 10:05:00,51.95,51.98,51.73,51.73,64200.0,50.6093,50.6385,50.3949,50.3949,64200.0
2005-04-04 10:10:00,51.74,51.82,51.71,51.72,36200.0,50.4047,50.4826,50.3755,50.3852,36200.0
2005-04-04 10:15:00,51.75,51.83,51.62,51.71,59200.0,50.4144,50.4924,50.2878,50.3755,59200.0
2005-04-04 10:20:00,51.72,51.9,51.64,51.9,61500.0,50.3852,50.5605,50.3073,50.5605,61500.0
2005-04-04 10:25:00,51.89,52.04,51.88,52.04,51100.0,50.5508,50.6969,50.5411,50.6969,51100.0
2005-04-04 10:30:00,52.04,52.13,51.95,52.03,45300.0,50.6969,50.7846,50.6093,50.6872,45300.0
2005-04-04 10:35:00,52.02,52.05,51.95,51.96,33700.0,50.6774,50.7067,50.6093,50.619,33700.0
2005-04-04 10:40:00,51.96,51.99,51.91,51.96,26700.0,50.619,50.6482,50.5703,50.619,26700.0
2005-04-04 10:45:00,51.96,51.97,51.73,51.79,57400.0,50.619,50.6287,50.3949,50.4534,57400.0
2005-04-04 10:50:00,51.79,52.0,51.79,51.99,36200.0,50.4534,50.658,50.4534,50.6482,36200.0
2005-04-04 10:55:00,51.99,52.08,51.89,52.04,17300.0,50.6482,50.7359,50.5508,50.6969,17300.0
2005-04-04 11:00:00,52.04,52.36,52.04,52.32,60300.0,50.6969,51.0087,50.6969,50.9697,60300.0
2005-04-04 11:05:00,52.31,52.48,52.22,52.28,106300.0,50.96,51.1256,50.8723,50.9307,106300.0
2005-04-04 11:10:00,52.29,52.37,52.26,52.26,47100.0,50.9405,51.0184,50.9113,50.9113,47100.0
2005-04-04 11:15:00,52.23,52.33,52.2,52.29,35100.0,50.882,50.9794,50.8528,50.9405,35100.0
2005-04-04 11:20:00,52.23,52.35,52.19,52.21,54300.0,50.882,50.9989,50.8431,50.8625,54300.0
2005-04-04 11:25:00,52.2,52.27,52.17,52.21,31100.0,50.8528,50.921,50.8236,50.8625,31100.0
2005-04-04 11:30:00,52.24,52.29,52.15,52.2,47600.0,50.8918,50.9405,50.8041,50.8528,47600.0
2005-04-04 11:35:00,52.2,52.23,52.19,52.19,35100.0,50.8528,50.882,50.8431,50.8431,35100.0
2005-04-04 11:40:00,52.2,52.29,52.2,52.26,22900.0,50.8528,50.9405,50.8528,50.9113,22900.0
2005-04-04 11:45:00,52.23,52.4,52.23,52.3,46500.0,50.882,51.0476,50.882,50.9502,46500.0
2005-04-04 11:50:00,52.27,52.32,52.08,52.21,68800.0,50.921,50.9697,50.7359,50.8625,68800.0
2005-04-04 11:55:00,52.21,52.3,52.11,52.15,97500.0,50.8625,50.9502,50.7651,50.8041,97500.0
2005-04-04 12:00:00,52.15,52.16,51.95,52.08,53000.0,50.8041,50.8138,50.6093,50.7359,53000.0
2005-04-04 12:05:00,52.09,52.12,52.03,52.03,54700.0,50.7456,50.7749,50.6872,50.6872,54700.0
2005-04-04 12:10:00,52.05,52.05,51.87,51.95,34000.0,50.7067,50.7067,50.5313,50.6093,34000.0
2005-04-04 12:15:00,51.88,51.89,51.78,51.83,19400.0,50.5411,50.5508,50.4436,50.4924,19400.0
2005-04-04 12:20:00,51.82,51.86,51.79,51.83,21800.0,50.4826,50.5216,50.4534,50.4924,21800.0
2005-04-04 12:25:00,51.81,51.94,51.8,51.89,37800.0,50.4729,50.5995,50.4631,50.5508,37800.0
2005-04-04 12:30:00,51.88,51.95,51.85,51.93,24400.0,50.5411,50.6093,50.5118,50.5898,24400.0
2005-04-04 12:35:00,51.89,51.99,51.89,51.97,23000.0,50.5508,50.6482,50.5508,50.6287,23000.0
2005-04-04 12:40:00,51.96,52.03,51.83,52.0,18700.0,50.619,50.6872,50.4924,50.658,18700.0
2005-04-04 12:45:00,51.93,51.96,51.86,51.9,15400.0,50.5898,50.619,50.5216,50.5605,15400.0
2005-04-04 12:50:00,51.91,51.92,51.81,51.83,16400.0,50.5703,50.58,50.4729,50.4924,16400.0
2005-04-04 12:55:00,51.83,51.86,51.8,51.83,19200.0,50.4924,50.5216,50.4631,50.4924,19200.0
2005-04-04 13:00:00,51.83,51.85,51.8,51.81,13300.0,50.4924,50.5118,50.4631,50.4729,13300.0
2005-04-04 13:05:00,51.8,51.8,51.71,51.73,45900.0,50.4631,50.4631,50.3755,50.3949,45900.0
2005-04-04 13:10:00,51.74,51.78,51.71,51.75,62800.0,50.4047,50.4436,50.3755,50.4144,62800.0
2005-04-04 13:15:00,51.75,51.76,51.67,51.7,28900.0,50.4144,50.4242,50.3365,50.3657,28900.0
2005-04-04 13:20:00,51.68,51.75,51.67,51.68,11500.0,50.3462,50.4144,50.3365,50.3462,11500.0
2005-04-04 13:25:00,51.69,51.77,51.69,51.77,21000.0,50.356,50.4339,50.356,50.4339,21000.0
2005-04-04 13:30:00,51.77,51.89,51.68,51.87,20300.0,50.4339,50.5508,50.3462,50.5313,20300.0
2005-04-04 13:35:00,51.89,51.93,51.89,51.91,16700.0,50.5508,50.5898,50.5508,50.5703,16700.0
2005-04-04 13:40:00,51.91,52.05,51.91,52.05,43600.0,50.5703,50.7067,50.5703,50.7067,43600.0
2005-04-04 13:45:00,52.02,52.04,51.9,51.93,15200.0,50.6774,50.6969,50.5605,50.5898,15200.0
2005-04-04 13:50:00,51.92,52.09,51.9,52.05,26400.0,50.58,50.7456,50.5605,50.7067,26400.0
2005-04-04 13:55:00,52.04,52.18,52.0,52.18,27300.0,50.6969,50.8333,50.658,50.8333,27300.0
2005-04-04 14:00:00,52.18,52.43,52.18,52.31,71100.0,50.8333,51.0769,50.8333,50.96,71100.0
2005-04-04 14:05:00,52.28,52.3,52.2,52.2,21700.0,50.9307,50.9502,50.8528,50.8528,21700.0
2005-04-04 14:10:00,52.19,52.33,52.13,52.22,75800.0,50.8431,50.9794,50.7846,50.8723,75800.0
2005-04-04 14:15:00,52.23,52.32,52.2,52.23,28700.0,50.882,50.9697,50.8528,50.882,28700.0
2005-04-04 14:20:00,52.23,52.25,52.17,52.21,39000.0,50.882,50.9015,50.8236,50.8625,39000.0
2005-04-04 14:25:00,52.2,52.35,52.16,52.29,22400.0,50.8528,50.9989,50.8138,50.9405,22400.0
2005-04-04 14:30:00,52.3,52.44,52.24,52.44,30800.0,50.9502,51.0866,50.8918,51.0866,30800.0
2005-04-04 14:35:00,52.44,52.46,52.34,52.37,32800.0,51.0866,51.1061,50.9892,51.0184,32800.0
2005-04-04 14:40:00,52.37,52.45,52.37,52.38,12300.0,51.0184,51.0964,51.0184,51.0282,12300.0
2005-04-04 14:45:00,52.38,52.43,52.31,52.31,11500.0,51.0282,51.0769,50.96,50.96,11500.0
2005-04-04 14:50:00,52.31,52.4,52.3,52.37,13100.0,50.96,51.0476,50.9502,51.0184,13100.0
2005-04-04 14:55:00,52.37,52.45,52.36,52.36,19500.0,51.0184,51.0964,51.0087,51.0087,19500.0
2005-04-04 15:00:00,52.35,52.54,52.35,52.51,85900.0,50.9989,51.184,50.9989,51.1548,85900.0
2005-04-04 15:05:00,52.5,52.54,52.46,52.5,57800.0,51.1451,51.184,51.1061,51.1451,57800.0
2005-04-04 15:10:00,52.5,52.54,52.47,52.47,28900.0,51.1451,51.184,51.1158,51.1158,28900.0
2005-04-04 15:15:00,52.47,52.51,52.44,52.5,35400.0,51.1158,51.1548,51.0866,51.1451,35400.0
2005-04-04 15:20:00,52.5,52.52,52.48,52.51,41300.0,51.1451,51.1645,51.1256,51.1548,41300.0
2005-04-04 15:25:00,52.52,52.59,52.51,52.55,50400.0,51.1645,51.2327,51.1548,51.1938,50400.0
2005-04-04 15:30:00,52.55,52.59,52.5,52.56,81200.0,51.1938,51.2327,51.1451,51.2035,81200.0
2005-04-04 15:35:00,52.56,52.71,52.56,52.71,116800.0,51.2035,51.3496,51.2035,51.3496,116800.0
2005-04-04 15:40:00,52.71,52.83,52.68,52.76,121000.0,51.3496,51.4665,51.3204,51.3984,121000.0
2005-04-04 15:45:00,52.76,52.81,52.76,52.76,77500.0,51.3984,51.4471,51.3984,51.3984,77500.0
2005-04-04 15:50:00,52.76,52.81,52.75,52.8,150200.0,51.3984,51.4471,51.3886,51.4373,150200.0
2005-04-04 15:55:00,52.81,52.81,52.68,52.73,193500.0,51.4471,51.4471,51.3204,51.3691,193500.0
2005-04-05 09:30:00,52.85,53.2,52.83,53.12,109000.0,51.486,51.827,51.4665,51.7491,109000.0
2005-04-05 09:35:00,53.13,53.19,52.95,53.08,72400.0,51.7588,51.8173,51.5834,51.7101,72400.0
2005-04-05 09:40:00,53.06,53.36,53.04,53.29,106300.0,51.6906,51.9829,51.6711,51.9147,106300.0
2005-04-05 09:45:00,53.24,53.45,53.2,53.41,118500.0,51.866,52.0705,51.827,52.0316,118500.0
2005-04-05 09:50:00,53.4,53.4,53.23,53.29,144800.0,52.0218,52.0218,51.8562,51.9147,144800.0
2005-04-05 09:55:00,53.3,53.6,53.28,53.6,88900.0,51.9244,52.2167,51.9049,52.2167,88900.0
2005-04-05 10:00:00,53.57,53.71,53.45,53.45,168600.0,52.1874,52.3238,52.0705,52.0705,168600.0
2005-04-05 10:05:00,53.45,53.5,53.37,53.37,73100.0,52.0705,52.1193,51.9926,51.9926,73100.0
2005-04-05 10:10:00,53.36,53.37,53.22,53.27,76800.0,51.9829,51.9926,51.8465,51.8952,76800.0
2005-04-05 10:15:00,53.27,53.34,53.23,53.26,69300.0,51.8952,51.9634,51.8562,51.8854,69300.0
2005-04-05 10:20:00,53.27,53.29,53.16,53.22,99300.0,51.8952,51.9147,51.788,51.8465,99300.0
2005-04-05 10:25:00,53.21,53.22,52.99,53.0,87100.0,51.8367,51.8465,51.6224,51.6322,87100.0
2005-04-05 10:30:00,53.0,53.33,53.0,53.2,75300.0,51.6322,51.9536,51.6322,51.827,75300.0
2005-04-05 10:35:00,53.2,53.21,53.01,53.2,41700.0,51.827,51.8367,51.6419,51.827,41700.0
2005-04-05 10:40:00,53.2,53.25,53.03,53.03,30600.0,51.827,51.8757,51.6614,51.6614,30600.0
2005-04-05 10:45:00,53.03,53.06,52.93,53.03,83900.0,51.6614,51.6906,51.564,51.6614,83900.0
2005-04-05 10:50:00,53.05,53.11,52.99,53.11,68400.0,51.6809,51.7393,51.6224,51.7393,68400.0
2005-04-05 10:55:00,53.11,53.15,53.06,53.08,27600.0,51.7393,51.7783,51.6906,51.7101,27600.0
2005-04-05 11:00:00,53.05,53.08,52.92,52.94,31600.0,51.6809,51.7101,51.5542,51.5737,31600.0
2005-04-05 11:05:00,52.94,52.97,52.9,52.94,38500.0,51.5737,51.6029,51.5347,51.5737,38500.0
2005-04-05 11:10:00,52.93,53.0,52.9,53.0,33200.0,51.564,51.6322,51.5347,51.6322,33200.0
2005-04-05 11:15:00,53.0,53.0,52.88,52.92,32200.0,51.6322,51.6322,51.5153,51.5542,32200.0
2005-04-05 11:20:00,52.92,53.05,52.91,53.02,54400.0,51.5542,51.6809,51.5445,51.6516,54400.0
2005-04-05 11:25:00,53.01,53.04,52.9,52.91,61200.0,51.6419,51.6711,51.5347,51.5445,61200.0
2005-04-05 11:30:00,52.93,52.96,52.81,52.83,42600.0,51.564,51.5932,51.4471,51.4665,42600.0
2005-04-05 11:35:00,52.83,52.92,52.83,52.89,22700.0,51.4665,51.5542,51.4665,51.525,22700.0
2005-04-05 11:40:00,52.88,52.92,52.85,52.85,18100.0,51.5153,51.5542,51.486,51.486,18100.0
2005-04-05 11:45:00,52.84,52.84,52.7,52.71,36500.0,51.4763,51.4763,51.3399,51.3496,36500.0
2005-04-05 11:50:00,52.71,52.75,52.58,52.58,63700.0,51.3496,51.3886,51.223,51.223,63700.0
2005-04-05 11:55:00,52.58,52.6,52.47,52.55,73300.0,51.223,51.2425,51.1158,51.1938,73300.0
2005-04-05 12:00:00,52.53,52.53,52.45,52.48,53400.0,51.1743,51.1743,51.0964,51.1256,53400.0
2005-04-05 12:05:00,52.49,52.64,52.46,52.62,33300.0,51.1353,51.2814,51.1061,51.262,33300.0
2005-04-05 12:10:00,52.61,52.68,52.58,52.68,10200.0,51.2522,51.3204,51.223,51.3204,10200.0
2005-04-05 12:15:00,52.68,52.71,52.66,52.7,23700.0,51.3204,51.3496,51.3009,51.3399,23700.0
2005-04-05 12:20:00,52.7,52.72,52.67,52.68,27900.0,51.3399,51.3594,51.3107,51.3204,27900.0
2005-04-05 12:25:00,52.7,52.83,52.7,52.83,14500.0,51.3399,51.4665,51.3399,51.4665,14500.0
2005-04-05 12:30:00,52.82,52.89,52.82,52.88,23900.0,51.4568,51.525,51.4568,51.5153,23900.0
2005-04-05 12:35:00,52.86,52.88,52.85,52.85,6200.0,51.4958,51.5153,51.486,51.486,6200.0
2005-04-05 12:40:00,52.85,52.95,52.85,52.9,8100.0,51.486,51.5834,51.486,51.5347,8100.0
2005-04-05 12:45:00,52.89,52.93,52.85,52.85,26900.0,51.525,51.564,51.486,51.486,26900.0
2005-04-05 12:50:00,52.85,52.85,52.75,52.75,40700.0,51.486,51.486,51.3886,51.3886,40700.0
2005-04-05 12:55:00,52.77,52.8,52.64,52.65,40200.0,51.4081,51.4373,51.2814,51.2912,40200.0
2005-04-05 13:00:00,52.64,52.64,52.5,52.52,48400.0,51.2814,51.2814,51.1451,51.1645,48400.0
2005-04-05 13:05:00,52.52,52.71,52.51,52.7,32100.0,51.1645,51.3496,51.1548,51.3399,32100.0
2005-04-05 13:10:00,52.71,52.77,52.69,52.76,15600.0,51.3496,51.4081,51.3302,51.3984,15600.0
2005-04-05 13:15:00,52.73,52.75,52.65,52.73,11500.0,51.3691,51.3886,51.2912,51.3691,11500.0
2005-04-05 13:20:00,52.7,52.9,52.63,52.66,39200.0,51.3399,51.5347,51.2717,51.3009,39200.0
2005-04-05 13:25:00,52.66,52.66,52.63,52.66,15000.0,51.3009,51.3009,51.2717,51.3009,15000.0
2005-04-05 13:30:00,52.67,52.75,52.67,52.75,18800.0,51.3107,51.3886,51.3107,51.3886,18800.0
2005-04-05 13:35:00,52.75,52.96,52.59,52.96,110000.0,51.3886,51.5932,51.2327,51.5932,110000.0
2005-04-05 13:40:00,52.97,52.97,52.92,52.95,24300.0,51.6029,51.6029,51.5542,51.5834,24300.0
2005-04-05 13:45:00,52.94,53.06,52.94,53.06,58500.0,51.5737,51.6906,51.5737,51.6906,58500.0
2005-04-05 13:50:00,53.02,53.22,52.99,53.02,59300.0,51.6516,51.8465,51.6224,51.6516,59300.0
2005-04-05 13:55:00,53.02,53.17,52.97,53.08,25900.0,51.6516,51.7978,51.6029,51.7101,25900.0
2005-04-05 14:00:00,53.09,53.14,52.94,52.98,32700.0,51.7198,51.7685,51.5737,51.6127,32700.0
2005-04-05 14:05:00,52.99,53.0,52.94,52.95,23600.0,51.6224,51.6322,51.5737,51.5834,23600.0
2005-04-05 14:10:00,52.95,52.96,52.9,52.92,22300.0,51.5834,51.5932,51.5347,51.5542,22300.0
2005-04-05 14:15:00,52.93,53.0,52.82,52.94,72500.0,51.564,51.6322,51.4568,51.5737,72500.0
2005-04-05 14:20:00,52.94,53.05,52.9,52.96,23100.0,51.5737,51.6809,51.5347,51.5932,23100.0
2005-04-05 14:25:00,52.96,53.1,52.9,53.07,30300.0,51.5932,51.7296,51.5347,51.7004,30300.0
2005-04-05 14:30:00,53.03,53.13,52.91,52.91,18900.0,51.6614,51.7588,51.5445,51.5445,18900.0
2005-04-05 14:35:00,52.91,53.0,52.91,52.96,14800.0,51.5445,51.6322,51.5445,51.5932,14800.0
2005-04-05 14:40:00,52.94,53.04,52.72,52.74,73200.0,51.5737,51.6711,51.3594,51.3789,73200.0
2005-04-05 14:45:00,52.75,52.84,52.75,52.83,20700.0,51.3886,51.4763,51.3886,51.4665,20700.0
2005-04-05 14:50:00,52.83,52.87,52.77,52.81,17100.0,51.4665,51.5055,51.4081,51.4471,17100.0
2005-04-05 14:55:00,52.83,52.89,52.83,52.87,26600.0,51.4665,51.525,51.4665,51.5055,26600.0
2005-04-05 15:00:00,52.87,52.92,52.86,52.92,32100.0,51.5055,51.5542,51.4958,51.5542,32100.0
2005-04-05 15:05:00,52.92,52.95,52.87,52.87,29900.0,51.5542,51.5834,51.5055,51.5055,29900.0
2005-04-05 15:10:00,52.89,52.9,52.86,52.88,13100.0,51.525,51.5347,51.4958,51.5153,13100.0
2005-04-05 15:15:00,52.88,52.91,52.86,52.9,24300.0,51.5153,51.5445,51.4958,51.5347,24300.0
2005-04-05 15:20:00,52.89,52.98,52.88,52.98,46800.0,51.525,51.6127,51.5153,51.6127,46800.0
2005-04-05 15:25:00,52.98,53.03,52.89,52.9,69500.0,51.6127,51.6614,51.525,51.5347,69500.0
2005-04-05 15:30:00,52.9,52.98,52.9,52.92,38400.0,51.5347,51.6127,51.5347,51.5542,38400.0
2005-04-05 15:35:00,52.92,52.95,52.88,52.88,56500.0,51.5542,51.5834,51.5153,51.5153,56500.0
2005-04-05 15:40:00,52.89,52.9,52.86,52.87,42900.0,51.525,51.5347,51.4958,51.5055,42900.0
2005-04-05 15:45:00,52.86,52.92,52.85,52.92,58100.0,51.4958,51.5542,51.486,51.5542,58100.0
2005-04-05 15:50:00,52.9,52.99,52.9,52.95,68900.0,51.5347,51.6224,51.5347,51.5834,68900.0
2005-04-05 15:55:00,52.95,52.95,52.8,52.84,77900.0,51.5834,51.5834,51.4373,51.4763,77900.0
2005-04-06 09:30:00,52.83,53.02,52.68,52.85,124300.0,51.4665,51.6516,51.3204,51.486,124300.0
2005-04-06 09:35:00,52.86,52.99,52.67,52.69,64200.0,51.4958,51.6224,51.3107,51.3302,64200.0
2005-04-06 09:40:00,52.69,52.75,52.54,52.68,50600.0,51.3302,51.3886,51.184,51.3204,50600.0
2005-04-06 09:45:00,52.69,52.7,52.51,52.59,36400.0,51.3302,51.3399,51.1548,51.2327,36400.0
2005-04-06 09:50:00,52.6,52.69,52.51,52.54,41900.0,51.2425,51.3302,51.1548,51.184,41900.0
2005-04-06 09:55:00,52.55,52.63,52.4,52.4,42000.0,51.1938,51.2717,51.0476,51.0476,42000.0
2005-04-06 10:00:00,52.38,52.43,52.17,52.36,118300.0,51.0282,51.0769,50.8236,51.0087,118300.0
2005-04-06 10:05:00,52.36,52.39,52.29,52.39,119200.0,51.0087,51.0379,50.9405,51.0379,119200.0
2005-04-06 10:10:00,52.37,52.6,52.37,52.57,98600.0,51.0184,51.2425,51.0184,51.2133,98600.0
2005-04-06 10:15:00,52.57,52.65,52.43,52.49,88300.0,51.2133,51.2912,51.0769,51.1353,88300.0
2005-04-06 10:20:00,52.47,52.55,52.42,52.49,38700.0,51.1158,51.1938,51.0671,51.1353,38700.0
2005-04-06 10:25:00,52.5,52.52,52.48,52.49,46100.0,51.1451,51.1645,51.1256,51.1353,46100.0
2005-04-06 10:30:00,52.48,52.66,52.48,52.53,101200.0,51.1256,51.3009,51.1256,51.1743,101200.0
2005-04-06 10:35:00,52.54,52.55,52.44,52.5,51100.0,51.184,51.1938,51.0866,51.1451,51100.0
2005-04-06 10:40:00,52.5,52.59,52.5,52.57,56900.0,51.1451,51.2327,51.1451,51.2133,56900.0
2005-04-06 10:45:00,52.57,52.74,52.54,52.57,214400.0,51.2133,51.3789,51.184,51.2133,214400.0
2005-04-06 10:50:00,52.55,52.72,52.5,52.72,55100.0,51.1938,51.3594,51.1451,51.3594,55100.0
2005-04-06 10:55:00,52.71,52.71,52.55,52.7,21500.0,51.3496,51.3496,51.1938,51.3399,21500.0
2005-04-06 11:00:00,52.72,52.84,52.66,52.79,84500.0,51.3594,51.4763,51.3009,51.4276,84500.0
2005-04-06 11:05:00,52.79,52.8,52.66,52.68,32400.0,51.4276,51.4373,51.3009,51.3204,32400.0
2005-04-06 11:10:00,52.7,52.7,52.57,52.63,96900.0,51.3399,51.3399,51.2133,51.2717,96900.0
2005-04-06 11:15:00,52.62,52.72,52.6,52.65,87600.0,51.262,51.3594,51.2425,51.2912,87600.0
2005-04-06 11:20:00,52.65,52.7,52.64,52.7,25400.0,51.2912,51.3399,51.2814,51.3399,25400.0
2005-04-06 11:25:00,52.72,53.19,52.7,53.06,271400.0,51.3594,51.8173,51.3399,51.6906,271400.0
2005-04-06 11:30:00,53.03,53.07,52.78,52.9,57900.0,51.6614,51.7004,51.4178,51.5347,57900.0
2005-04-06 11:35:00,52.9,52.9,52.75,52.77,19500.0,51.5347,51.5347,51.3886,51.4081,19500.0
2005-04-06 11:40:00,52.75,52.84,52.7,52.75,30500.0,51.3886,51.4763,51.3399,51.3886,30500.0
2005-04-06 11:45:00,52.72,52.79,52.7,52.75,18900.0,51.3594,51.4276,51.3399,51.3886,18900.0
2005-04-06 11:50:00,52.75,52.76,52.67,52.69,21600.0,51.3886,51.3984,51.3107,51.3302,21600.0
2005-04-06 11:55:00,52.7,52.77,52.7,52.76,47600.0,51.3399,51.4081,51.3399,51.3984,47600.0
2005-04-06 12:00:00,52.75,52.76,52.64,52.67,11800.0,51.3886,51.3984,51.2814,51.3107,11800.0
2005-04-06 12:05:00,52.67,52.71,52.64,52.7,17000.0,51.3107,51.3496,51.2814,51.3399,17000.0
2005-04-06 12:10:00,52.69,52.76,52.69,52.7,13900.0,51.3302,51.3984,51.3302,51.3399,13900.0
2005-04-06 12:15:00,52.69,52.7,52.57,52.57,45600.0,51.3302,51.3399,51.2133,51.2133,45600.0
2005-04-06 12:20:00,52.58,52.69,52.57,52.69,26200.0,51.223,51.3302,51.2133,51.3302,26200.0
2005-04-06 12:25:00,52.7,52.73,52.64,52.65,16400.0,51.3399,51.3691,51.2814,51.2912,16400.0
2005-04-06 12:30:00,52.64,52.64,52.56,52.64,21700.0,51.2814,51.2814,51.2035,51.2814,21700.0
2005-04-06 12:35:00,52.64,52.76,52.63,52.75,132800.0,51.2814,51.3984,51.2717,51.3886,132800.0
2005-04-06 12:40:00,52.73,52.73,52.66,52.68,21100.0,51.3691,51.3691,51.3009,51.3204,21100.0
2005-04-06 12:45:00,52.67,52.7,52.66,52.67,13100.0,51.3107,51.3399,51.3009,51.3107,13100.0
2005-04-06 12:50:00,52.68,52.7,52.56,52.59,19900.0,51.3204,51.3399,51.2035,51.2327,19900.0
2005-04-06 12:55:00,52.58,52.65,52.56,52.63,14500.0,51.223,51.2912,51.2035,51.2717,14500.0
2005-04-06 13:00:00,52.64,52.68,52.6,52.67,12200.0,51.2814,51.3204,51.2425,51.3107,12200.0
2005-04-06 13:05:00,52.65,52.74,52.65,52.7,10000.0,51.2912,51.3789,51.2912,51.3399,10000.0
2005-04-06 13:10:00,52.69,52.76,52.68,52.75,11100.0,51.3302,51.3984,51.3204,51.3886,11100.0
2005-04-06 13:15:00,52.74,52.76,52.66,52.74,32600.0,51.3789,51.3984,51.3009,51.3789,32600.0
2005-04-06 13:20:00,52.73,52.75,52.66,52.7,31400.0,51.3691,51.3886,51.3009,51.3399,31400.0
2005-04-06 13:25:00,52.7,52.74,52.7,52.72,33500.0,51.3399,51.3789,51.3399,51.3594,33500.0
2005-04-06 13:30:00,52.72,52.73,52.7,52.73,24900.0,51.3594,51.3691,51.3399,51.3691,24900.0
2005-04-06 13:35:00,52.74,52.76,52.67,52.7,35300.0,51.3789,51.3984,51.3107,51.3399,35300.0
2005-04-06 13:40:00,52.69,52.76,52.65,52.72,15600.0,51.3302,51.3984,51.2912,51.3594,15600.0
2005-04-06 13:45:00,52.73,52.74,52.55,52.57,123600.0,51.3691,51.3789,51.1938,51.2133,123600.0
2005-04-06 13:50:00,52.56,52.57,52.5,52.53,33500.0,51.2035,51.2133,51.1451,51.1743,33500.0
2005-04-06 13:55:00,52.52,52.6,52.5,52.53,33100.0,51.1645,51.2425,51.1451,51.1743,33100.0
2005-04-06 14:00:00,52.53,52.6,52.52,52.56,15600.0,51.1743,51.2425,51.1645,51.2035,15600.0
2005-04-06 14:05:00,52.53,52.62,52.52,52.52,8300.0,51.1743,51.262,51.1645,51.1645,8300.0
2005-04-06 14:10:00,52.52,52.57,52.5,52.53,38600.0,51.1645,51.2133,51.1451,51.1743,38600.0
2005-04-06 14:15:00,52.53,52.56,52.52,52.53,21800.0,51.1743,51.2035,51.1645,51.1743,21800.0
2005-04-06 14:20:00,52.52,52.55,52.51,52.53,49400.0,51.1645,51.1938,51.1548,51.1743,49400.0
2005-04-06 14:25:00,52.55,52.73,52.55,52.73,50200.0,51.1938,51.3691,51.1938,51.3691,50200.0
2005-04-06 14:30:00,52.7,52.72,52.62,52.62,36400.0,51.3399,51.3594,51.262,51.262,36400.0
2005-04-06 14:35:00,52.64,52.64,52.58,52.58,154500.0,51.2814,51.2814,51.223,51.223,154500.0
2005-04-06 14:40:00,52.57,52.62,52.56,52.62,83200.0,51.2133,51.262,51.2035,51.262,83200.0
2005-04-06 14:45:00,52.62,52.69,52.62,52.63,38400.0,51.262,51.3302,51.262,51.2717,38400.0
2005-04-06 14:50:00,52.65,52.65,52.58,52.63,29900.0,51.2912,51.2912,51.223,51.2717,29900.0
2005-04-06 14:55:00,52.63,52.65,52.55,52.64,126000.0,51.2717,51.2912,51.1938,51.2814,126000.0
2005-04-06 15:00:00,52.63,52.67,52.61,52.66,84300.0,51.2717,51.3107,51.2522,51.3009,84300.0
2005-04-06 15:05:00,52.65,52.66,52.63,52.65,185700.0,51.2912,51.3009,51.2717,51.2912,185700.0
2005-04-06 15:10:00,52.65,52.68,52.65,52.67,11000.0,51.2912,51.3204,51.2912,51.3107,11000.0
2005-04-06 15:15:00,52.67,52.68,52.63,52.65,34600.0,51.3107,51.3204,51.2717,51.2912,34600.0
2005-04-06 15:20:00,52.66,52.66,52.5,52.55,237400.0,51.3009,51.3009,51.1451,51.1938,237400.0
2005-04-06 15:25:00,52.54,52.61,52.45,52.6,94000.0,51.184,51.2522,51.0964,51.2425,94000.0
2005-04-06 15:30:00,52.6,52.62,52.46,52.58,47800.0,51.2425,51.262,51.1061,51.223,47800.0
2005-04-06 15:35:00,52.59,52.62,52.58,52.59,19900.0,51.2327,51.262,51.223,51.2327,19900.0
2005-04-06 15:40:00,52.6,52.64,52.53,52.56,141500.0,51.2425,51.2814,51.1743,51.2035,141500.0
2005-04-06 15:45:00,52.56,52.61,52.56,52.57,31000.0,51.2035,51.2522,51.2035,51.2133,31000.0
2005-04-06 15:50:00,52.59,52.64,52.58,52.64,56900.0,51.2327,51.2814,51.223,51.2814,56900.0
2005-04-06 15:55:00,52.64,52.82,52.62,52.8,127800.0,51.2814,51.4568,51.262,51.4373,127800.0
2005-04-07 09:30:00,52.7,52.9,52.4,52.54,174300.0,51.3399,51.5347,51.0476,51.184,174300.0
2005-04-07 09:35:00,52.54,52.7,52.37,52.42,110800.0,51.184,51.3399,51.0184,51.0671,110800.0
2005-04-07 09:40:00,52.41,52.5,52.15,52.2,52800.0,51.0574,51.1451,50.8041,50.8528,52800.0
2005-04-07 09:45:00,52.19,52.4,52.05,52.4,106700.0,50.8431,51.0476,50.7067,51.0476,106700.0
2005-04-07 09:50:00,52.42,52.49,52.3,52.41,58900.0,51.0671,51.1353,50.9502,51.0574,58900.0
2005-04-07 09:55:00,52.42,52.5,52.2,52.36,45500.0,51.0671,51.1451,50.8528,51.0087,45500.0
2005-04-07 10:00:00,52.37,52.55,52.17,52.3,109800.0,51.0184,51.1938,50.8236,50.9502,109800.0
2005-04-07 10:05:00,52.31,52.36,52.1,52.21,67800.0,50.96,51.0087,50.7554,50.8625,67800.0
2005-04-07 10:10:00,52.2,52.46,52.14,52.44,55800.0,50.8528,51.1061,50.7944,51.0866,55800.0
2005-04-07 10:15:00,52.44,52.49,52.39,52.42,50700.0,51.0866,51.1353,51.0379,51.0671,50700.0
2005-04-07 10:20:00,52.41,52.41,52.24,52.35,19000.0,51.0574,51.0574,50.8918,50.9989,19000.0
2005-04-07 10:25:00,52.34,52.38,52.34,52.34,11600.0,50.9892,51.0282,50.9892,50.9892,11600.0
2005-04-07 10:30:00,52.37,52.5,52.37,52.4,31800.0,51.0184,51.1451,51.0184,51.0476,31800.0
2005-04-07 10:35:00,52.37,52.37,51.89,52.18,130600.0,51.0184,51.0184,50.5508,50.8333,130600.0
2005-04-07 10:40:00,52.21,52.39,52.1,52.31,53800.0,50.8625,51.0379,50.7554,50.96,53800.0
2005-04-07 10:45:00,52.3,52.4,52.3,52.38,15600.0,50.9502,51.0476,50.9502,51.0282,15600.0
2005-04-07 10:50:00,52.41,52.58,52.38,52.44,96000.0,51.0574,51.223,51.0282,51.0866,96000.0
2005-04-07 10:55:00,52.44,52.47,52.41,52.44,10900.0,51.0866,51.1158,51.0574,51.0866,10900.0
2005-04-07 11:00:00,52.43,52.45,52.23,52.43,41200.0,51.0769,51.0964,50.882,51.0769,41200.0
2005-04-07 11:05:00,52.44,52.65,52.41,52.65,61400.0,51.0866,51.2912,51.0574,51.2912,61400.0
2005-04-07 11:10:00,52.63,52.65,52.48,52.55,72600.0,51.2717,51.2912,51.1256,51.1938,72600.0
2005-04-07 11:15:00,52.53,52.57,52.49,52.49,42100.0,51.1743,51.2133,51.1353,51.1353,42100.0
2005-04-07 11:20:00,52.49,52.56,52.48,52.49,17800.0,51.1353,51.2035,51.1256,51.1353,17800.0
2005-04-07 11:25:00,52.49,52.49,52.46,52.48,10500.0,51.1353,51.1353,51.1061,51.1256,10500.0
2005-04-07 11:30:00,52.48,52.48,52.45,52.45,23000.0,51.1256,51.1256,51.0964,51.0964,23000.0
2005-04-07 11:35:00,52.45,52.5,52.43,52.44,85000.0,51.0964,51.1451,51.0769,51.0866,85000.0
2005-04-07 11:40:00,52.46,52.46,52.44,52.45,10800.0,51.1061,51.1061,51.0866,51.0964,10800.0
2005-04-07 11:45:00,52.46,52.46,52.29,52.31,90600.0,51.1061,51.1061,50.9405,50.96,90600.0
2005-04-07 11:50:00,52.31,52.41,52.27,52.38,72800.0,50.96,51.0574,50.921,51.0282,72800.0
2005-04-07 11:55:00,52.4,52.6,52.4,52.59,18600.0,51.0476,51.2425,51.0476,51.2327,18600.0
2005-04-07 12:00:00,52.58,52.6,52.57,52.59,27700.0,51.223,51.2425,51.2133,51.2327,27700.0
2005-04-07 12:05:00,52.58,52.65,52.56,52.65,20600.0,51.223,51.2912,51.2035,51.2912,20600.0
2005-04-07 12:10:00,52.65,52.7,52.62,52.66,23100.0,51.2912,51.3399,51.262,51.3009,23100.0
2005-04-07 12:15:00,52.68,52.68,52.57,52.6,36200.0,51.3204,51.3204,51.2133,51.2425,36200.0
2005-04-07 12:20:00,52.62,52.62,52.45,52.51,24800.0,51.262,51.262,51.0964,51.1548,24800.0
2005-04-07 12:25:00,52.52,52.6,52.5,52.58,10000.0,51.1645,51.2425,51.1451,51.223,10000.0
2005-04-07 12:30:00,52.57,52.66,52.56,52.6,16900.0,51.2133,51.3009,51.2035,51.2425,16900.0
2005-04-07 12:35:00,52.59,52.75,52.59,52.75,24500.0,51.2327,51.3886,51.2327,51.3886,24500.0
2005-04-07 12:40:00,52.77,52.77,52.7,52.72,42000.0,51.4081,51.4081,51.3399,51.3594,42000.0
2005-04-07 12:45:00,52.76,52.77,52.6,52.64,36700.0,51.3984,51.4081,51.2425,51.2814,36700.0
2005-04-07 12:50:00,52.66,52.7,52.58,52.6,47900.0,51.3009,51.3399,51.223,51.2425,47900.0
2005-04-07 12:55:00,52.7,52.7,52.54,52.57,61100.0,51.3399,51.3399,51.184,51.2133,61100.0
2005-04-07 13:00:00,52.54,52.6,52.54,52.58,13700.0,51.184,51.2425,51.184,51.223,13700.0
2005-04-07 13:05:00,52.6,52.6,52.51,52.58,55400.0,51.2425,51.2425,51.1548,51.223,55400.0
2005-04-07 13:10:00,52.58,52.59,52.47,52.55,33600.0,51.223,51.2327,51.1158,51.1938,33600.0
2005-04-07 13:15:00,52.55,52.64,52.5,52.62,140900.0,51.1938,51.2814,51.1451,51.262,140900.0
2005-04-07 13:20:00,52.62,52.72,52.5,52.71,127600.0,51.262,51.3594,51.1451,51.3496,127600.0
2005-04-07 13:25:00,52.72,52.72,52.63,52.7,32700.0,51.3594,51.3594,51.2717,51.3399,32700.0
2005-04-07 13:30:00,52.71,52.71,52.55,52.7,27000.0,51.3496,51.3496,51.1938,51.3399,27000.0
2005-04-07 13:35:00,52.7,52.7,52.69,52.69,3600.0,51.3399,51.3399,51.3302,51.3302,3600.0
2005-04-07 13:40:00,52.69,52.69,52.55,52.62,32600.0,51.3302,51.3302,51.1938,51.262,32600.0
2005-04-07 13:45:00,52.62,52.62,52.53,52.54,14600.0,51.262,51.262,51.1743,51.184,14600.0
2005-04-07 13:50:00,52.54,52.56,52.51,52.56,27000.0,51.184,51.2035,51.1548,51.2035,27000.0
2005-04-07 13:55:00,52.55,52.58,52.49,52.5,9300.0,51.1938,51.223,51.1353,51.1451,9300.0
2005-04-07 14:00:00,52.5,52.52,52.49,52.5,31800.0,51.1451,51.1645,51.1353,51.1451,31800.0
2005-04-07 14:05:00,52.52,52.57,52.52,52.54,21700.0,51.1645,51.2133,51.1645,51.184,21700.0
2005-04-07 14:10:00,52.54,52.55,52.47,52.49,61600.0,51.184,51.1938,51.1158,51.1353,61600.0
2005-04-07 14:15:00,52.5,52.54,52.5,52.52,18200.0,51.1451,51.184,51.1451,51.1645,18200.0
2005-04-07 14:20:00,52.52,52.55,52.49,52.49,5900.0,51.1645,51.1938,51.1353,51.1353,5900.0
2005-04-07 14:25:00,52.49,52.59,52.48,52.59,22300.0,51.1353,51.2327,51.1256,51.2327,22300.0
2005-04-07 14:30:00,52.55,52.64,52.55,52.63,43000.0,51.1938,51.2814,51.1938,51.2717,43000.0
2005-04-07 14:35:00,52.63,52.76,52.63,52.75,52400.0,51.2717,51.3984,51.2717,51.3886,52400.0
2005-04-07 14:40:00,52.75,52.75,52.68,52.73,40400.0,51.3886,51.3886,51.3204,51.3691,40400.0
2005-04-07 14:45:00,52.72,52.76,52.63,52.67,20900.0,51.3594,51.3984,51.2717,51.3107,20900.0
2005-04-07 14:50:00,52.7,52.7,52.6,52.61,25000.0,51.3399,51.3399,51.2425,51.2522,25000.0
2005-04-07 14:55:00,52.63,52.65,52.6,52.64,29100.0,51.2717,51.2912,51.2425,51.2814,29100.0
2005-04-07 15:00:00,52.62,52.72,52.59,52.6,42600.0,51.262,51.3594,51.2327,51.2425,42600.0
2005-04-07 15:05:00,52.59,52.65,52.49,52.5,81000.0,51.2327,51.2912,51.1353,51.1451,81000.0
2005-04-07 15:10:00,52.5,52.54,52.44,52.48,93800.0,51.1451,51.184,51.0866,51.1256,93800.0
2005-04-07 15:15:00,52.48,52.5,52.37,52.38,45400.0,51.1256,51.1451,51.0184,51.0282,45400.0
2005-04-07 15:20:00,52.38,52.39,52.28,52.29,74200.0,51.0282,51.0379,50.9307,50.9405,74200.0
2005-04-07 15:25:00,52.28,52.35,52.19,52.19,143400.0,50.9307,50.9989,50.8431,50.8431,143400.0
2005-04-07 15:30:00,52.22,52.41,52.22,52.41,20100.0,50.8723,51.0574,50.8723,51.0574,20100.0
2005-04-07 15:35:00,52.41,52.43,52.37,52.41,60400.0,51.0574,51.0769,51.0184,51.0574,60400.0
2005-04-07 15:40:00,52.4,52.41,52.29,52.3,60200.0,51.0476,51.0574,50.9405,50.9502,60200.0
2005-04-07 15:45:00,52.3,52.31,52.18,52.19,85700.0,50.9502,50.96,50.8333,50.8431,85700.0
2005-04-07 15:50:00,52.2,52.27,52.14,52.23,121300.0,50.8528,50.921,50.7944,50.882,121300.0
2005-04-07 15:55:00,52.23,52.36,52.22,52.36,61200.0,50.882,51.0087,50.8723,51.0087,61200.0
2005-04-08 09:30:00,52.67,52.8,52.46,52.56,136400.0,51.3107,51.4373,51.1061,51.2035,136400.0
2005-04-08 09:35:00,52.54,52.65,52.38,52.48,50000.0,51.184,51.2912,51.0282,51.1256,50000.0
2005-04-08 09:40:00,52.47,52.6,52.38,52.58,52600.0,51.1158,51.2425,51.0282,51.223,52600.0
2005-04-08 09:45:00,52.6,52.62,52.21,52.43,81300.0,51.2425,51.262,50.8625,51.0769,81300.0
2005-04-08 09:50:00,52.41,52.41,52.39,52.39,3800.0,51.0574,51.0574,51.0379,51.0379,3800.0
2005-04-08 09:55:00,52.4,52.4,52.21,52.26,26400.0,51.0476,51.0476,50.8625,50.9113,26400.0
2005-04-08 10:00:00,52.25,52.3,52.22,52.26,61700.0,50.9015,50.9502,50.8723,50.9113,61700.0
2005-04-08 10:05:00,52.25,52.27,52.18,52.2,36800.0,50.9015,50.921,50.8333,50.8528,36800.0
2005-04-08 10:10:00,52.21,52.23,51.94,52.02,161600.0,50.8625,50.882,50.5995,50.6774,161600.0
2005-04-08 10:15:00,52.02,52.08,51.99,52.08,30800.0,50.6774,50.7359,50.6482,50.7359,30800.0
2005-04-08 10:20:00,52.08,52.13,52.05,52.05,24600.0,50.7359,50.7846,50.7067,50.7067,24600.0
2005-04-08 10:25:00,52.04,52.05,51.94,51.97,31700.0,50.6969,50.7067,50.5995,50.6287,31700.0
2005-04-08 10:30:00,51.95,52.05,51.93,51.93,92700.0,50.6093,50.7067,50.5898,50.5898,92700.0
2005-04-08 10:35:00,51.93,52.07,51.91,52.01,113000.0,50.5898,50.7262,50.5703,50.6677,113000.0
2005-04-08 10:40:00,52.01,52.02,51.84,51.89,57000.0,50.6677,50.6774,50.5021,50.5508,57000.0
2005-04-08 10:45:00,51.89,51.9,51.8,51.81,15800.0,50.5508,50.5605,50.4631,50.4729,15800.0
2005-04-08 10:50:00,51.8,51.81,51.7,51.78,53300.0,50.4631,50.4729,50.3657,50.4436,53300.0
2005-04-08 10:55:00,51.79,52.85,51.78,51.88,66700.0,50.4534,51.486,50.4436,50.5411,66700.0
2005-04-08 11:00:00,51.88,51.88,51.74,51.74,76700.0,50.5411,50.5411,50.4047,50.4047,76700.0
2005-04-08 11:05:00,51.74,51.76,51.72,51.74,22700.0,50.4047,50.4242,50.3852,50.4047,22700.0
2005-04-08 11:10:00,51.74,51.84,51.72,51.84,31300.0,50.4047,50.5021,50.3852,50.5021,31300.0
2005-04-08 11:15:00,51.82,51.84,51.78,51.81,68900.0,50.4826,50.5021,50.4436,50.4729,68900.0
2005-04-08 11:20:00,51.8,51.86,51.8,51.83,36600.0,50.4631,50.5216,50.4631,50.4924,36600.0
2005-04-08 11:25:00,51.84,51.84,51.65,51.67,49600.0,50.5021,50.5021,50.317,50.3365,49600.0
2005-04-08 11:30:00,51.64,51.83,51.54,51.75,96100.0,50.3073,50.4924,50.2098,50.4144,96100.0
2005-04-08 11:35:00,51.75,51.83,51.75,51.81,38000.0,50.4144,50.4924,50.4144,50.4729,38000.0
2005-04-08 11:40:00,51.81,51.81,51.74,51.75,35600.0,50.4729,50.4729,50.4047,50.4144,35600.0
2005-04-08 11:45:00,51.75,51.79,51.71,51.79,64200.0,50.4144,50.4534,50.3755,50.4534,64200.0
2005-04-08 11:50:00,51.76,51.76,51.6,51.6,40200.0,50.4242,50.4242,50.2683,50.2683,40200.0
2005-04-08 11:55:00,51.59,51.6,51.52,51.55,22200.0,50.2585,50.2683,50.1904,50.2196,22200.0
2005-04-08 12:00:00,51.55,51.63,51.55,51.61,19000.0,50.2196,50.2975,50.2196,50.278,19000.0
2005-04-08 12:05:00,51.62,51.64,51.6,51.61,24000.0,50.2878,50.3073,50.2683,50.278,24000.0
2005-04-08 12:10:00,51.61,51.72,51.57,51.67,24500.0,50.278,50.3852,50.2391,50.3365,24500.0
2005-04-08 12:15:00,51.67,51.74,51.62,51.74,36100.0,50.3365,50.4047,50.2878,50.4047,36100.0
2005-04-08 12:20:00,51.74,51.75,51.72,51.72,17000.0,50.4047,50.4144,50.3852,50.3852,17000.0
2005-04-08 12:25:00,51.73,51.82,51.73,51.78,14900.0,50.3949,50.4826,50.3949,50.4436,14900.0
2005-04-08 12:30:00,51.77,51.77,51.72,51.76,13900.0,50.4339,50.4339,50.3852,50.4242,13900.0
2005-04-08 12:35:00,51.76,51.77,51.7,51.7,35000.0,50.4242,50.4339,50.3657,50.3657,35000.0
2005-04-08 12:40:00,51.69,51.7,51.64,51.69,25000.0,50.356,50.3657,50.3073,50.356,25000.0
2005-04-08 12:45:00,51.7,51.72,51.62,51.62,23000.0,50.3657,50.3852,50.2878,50.2878,23000.0
2005-04-08 12:50:00,51.62,51.64,51.57,51.6,27200.0,50.2878,50.3073,50.2391,50.2683,27200.0
2005-04-08 12:55:00,51.63,51.63,51.5,51.5,19200.0,50.2975,50.2975,50.1709,50.1709,19200.0
2005-04-08 13:00:00,51.51,51.6,51.5,51.6,20000.0,50.1806,50.2683,50.1709,50.2683,20000.0
2005-04-08 13:05:00,51.6,51.65,51.5,51.53,52200.0,50.2683,50.317,50.1709,50.2001,52200.0
2005-04-08 13:10:00,51.5,51.58,51.5,51.56,47400.0,50.1709,50.2488,50.1709,50.2293,47400.0
2005-04-08 13:15:00,51.57,51.62,51.56,51.61,43500.0,50.2391,50.2878,50.2293,50.278,43500.0
2005-04-08 13:20:00,51.61,51.61,51.56,51.6,50100.0,50.278,50.278,50.2293,50.2683,50100.0
2005-04-08 13:25:00,51.61,51.61,51.52,51.59,29500.0,50.278,50.278,50.1904,50.2585,29500.0
2005-04-08 13:30:00,51.59,51.6,51.55,51.57,32000.0,50.2585,50.2683,50.2196,50.2391,32000.0
2005-04-08 13:35:00,51.57,51.6,51.52,51.55,24000.0,50.2391,50.2683,50.1904,50.2196,24000.0
2005-04-08 13:40:00,51.55,51.6,51.53,51.57,23500.0,50.2196,50.2683,50.2001,50.2391,23500.0
2005-04-08 13:45:00,51.56,51.56,51.45,51.48,80700.0,50.2293,50.2293,50.1222,50.1514,80700.0
2005-04-08 13:50:00,51.47,51.51,51.46,51.5,17400.0,50.1416,50.1806,50.1319,50.1709,17400.0
2005-04-08 13:55:00,51.5,51.5,51.47,51.48,11400.0,50.1709,50.1709,50.1416,50.1514,11400.0
2005-04-08 14:00:00,51.48,51.49,51.39,51.39,56900.0,50.1514,50.1611,50.0637,50.0637,56900.0
2005-04-08 14:05:00,51.4,51.4,51.24,51.35,65900.0,50.0735,50.0735,49.9176,50.0247,65900.0
2005-04-08 14:10:00,51.34,51.37,51.32,51.34,43800.0,50.015,50.0442,49.9955,50.015,43800.0
2005-04-08 14:15:00,51.35,51.35,51.08,51.21,69100.0,50.0247,50.0247,49.7617,49.8884,69100.0
2005-04-08 14:20:00,51.23,51.4,51.2,51.39,49200.0,49.9078,50.0735,49.8786,50.0637,49200.0
2005-04-08 14:25:00,51.38,51.38,51.21,51.22,34600.0,50.054,50.054,49.8884,49.8981,34600.0
2005-04-08 14:30:00,51.2,51.23,51.12,51.23,53800.0,49.8786,49.9078,49.8007,49.9078,53800.0
2005-04-08 14:35:00,51.24,51.28,51.23,51.25,37700.0,49.9176,49.9565,49.9078,49.9273,37700.0
2005-04-08 14:40:00,51.24,51.39,51.2,51.36,43800.0,49.9176,50.0637,49.8786,50.0345,43800.0
2005-04-08 14:45:00,51.35,51.41,51.34,51.36,25500.0,50.0247,50.0832,50.015,50.0345,25500.0
2005-04-08 14:50:00,51.36,51.39,51.33,51.39,55100.0,50.0345,50.0637,50.0053,50.0637,55100.0
2005-04-08 14:55:00,51.37,51.43,51.35,51.41,90700.0,50.0442,50.1027,50.0247,50.0832,90700.0
2005-04-08 15:00:00,51.41,51.42,51.32,51.34,38800.0,50.0832,50.0929,49.9955,50.015,38800.0
2005-04-08 15:05:00,51.34,51.36,51.33,51.33,30700.0,50.015,50.0345,50.0053,50.0053,30700.0
2005-04-08 15:10:00,51.33,51.38,51.33,51.38,29700.0,50.0053,50.054,50.0053,50.054,29700.0
2005-04-08 15:15:00,51.39,51.39,51.28,51.3,85400.0,50.0637,50.0637,49.9565,49.976,85400.0
2005-04-08 15:20:00,51.3,51.3,51.23,51.27,40300.0,49.976,49.976,49.9078,49.9468,40300.0
2005-04-08 15:25:00,51.26,51.28,51.21,51.21,35100.0,49.9371,49.9565,49.8884,49.8884,35100.0
2005-04-08 15:30:00,51.21,51.22,51.12,51.2,57400.0,49.8884,49.8981,49.8007,49.8786,57400.0
2005-04-08 15:35:00,51.21,51.4,51.13,51.19,74900.0,49.8884,50.0735,49.8104,49.8689,74900.0
2005-04-08 15:40:00,51.19,51.19,51.09,51.09,65700.0,49.8689,49.8689,49.7715,49.7715,65700.0
2005-04-08 15:45:00,51.09,51.22,51.02,51.16,82900.0,49.7715,49.8981,49.7033,49.8396,82900.0
2005-04-08 15:50:00,51.17,51.2,51.08,51.17,82100.0,49.8494,49.8786,49.7617,49.8494,82100.0
2005-04-08 15:55:00,51.17,51.22,51.02,51.09,151100.0,49.8494,49.8981,49.7033,49.7715,151100.0
2005-04-11 09:30:00,51.32,51.46,51.1,51.23,167100.0,49.9955,50.1319,49.7812,49.9078,167100.0
2005-04-11 09:35:00,51.23,51.3,50.81,50.86,155300.0,49.9078,49.976,49.4987,49.5474,155300.0
2005-04-11 09:40:00,50.82,51.2,50.81,51.17,186700.0,49.5084,49.8786,49.4987,49.8494,186700.0
2005-04-11 09:45:00,51.17,51.23,51.05,51.05,155700.0,49.8494,49.9078,49.7325,49.7325,155700.0
2005-04-11 09:50:00,51.06,51.06,50.99,50.99,140400.0,49.7422,49.7422,49.674,49.674,140400.0
2005-04-11 09:55:00,50.99,51.0,50.85,50.88,66000.0,49.674,49.6838,49.5376,49.5669,66000.0
2005-04-11 10:00:00,50.89,50.91,50.83,50.87,97600.0,49.5766,49.5961,49.5182,49.5571,97600.0
2005-04-11 10:05:00,50.87,50.87,50.58,50.64,184000.0,49.5571,49.5571,49.2746,49.3331,184000.0
2005-04-11 10:10:00,50.64,50.64,50.51,50.57,92100.0,49.3331,49.3331,49.2064,49.2649,92100.0
2005-04-11 10:15:00,50.56,50.58,50.38,50.4,195300.0,49.2551,49.2746,49.0798,49.0993,195300.0
2005-04-11 10:20:00,50.4,50.68,50.37,50.55,119300.0,49.0993,49.372,49.07,49.2454,119300.0
2005-04-11 10:25:00,50.55,50.66,50.54,50.59,78600.0,49.2454,49.3525,49.2356,49.2844,78600.0
2005-04-11 10:30:00,50.6,50.75,50.6,50.74,112700.0,49.2941,49.4402,49.2941,49.4305,112700.0
2005-04-11 10:35:00,50.74,50.74,50.61,50.67,72600.0,49.4305,49.4305,49.3038,49.3623,72600.0
2005-04-11 10:40:00,50.68,50.73,50.57,50.59,48400.0,49.372,49.4207,49.2649,49.2844,48400.0
2005-04-11 10:45:00,50.6,50.61,50.5,50.54,42700.0,49.2941,49.3038,49.1967,49.2356,42700.0
2005-04-11 10:50:00,50.53,50.58,50.49,50.58,50900.0,49.2259,49.2746,49.1869,49.2746,50900.0
2005-04-11 10:55:00,50.58,50.58,50.54,50.55,18800.0,49.2746,49.2746,49.2356,49.2454,18800.0
2005-04-11 11:00:00,50.55,50.57,50.49,50.52,42400.0,49.2454,49.2649,49.1869,49.2162,42400.0
2005-04-11 11:05:00,50.52,50.53,50.4,50.41,80800.0,49.2162,49.2259,49.0993,49.109,80800.0
2005-04-11 11:10:00,50.4,50.51,50.4,50.42,63100.0,49.0993,49.2064,49.0993,49.1187,63100.0
2005-04-11 11:15:00,50.41,50.44,50.37,50.37,39000.0,49.109,49.1382,49.07,49.07,39000.0
2005-04-11 11:20:00,50.38,50.6,50.21,50.34,88200.0,49.0798,49.2941,48.9142,49.0408,88200.0
2005-04-11 11:25:00,50.35,50.69,50.31,50.67,82400.0,49.0505,49.3818,49.0116,49.3623,82400.0
2005-04-11 11:30:00,50.68,50.69,50.45,50.51,44700.0,49.372,49.3818,49.148,49.2064,44700.0
2005-04-11 11:35:00,50.51,50.6,50.51,50.57,65800.0,49.2064,49.2941,49.2064,49.2649,65800.0
2005-04-11 11:40:00,50.57,50.58,50.54,50.56,23400.0,49.2649,49.2746,49.2356,49.2551,23400.0
2005-04-11 11:45:00,50.55,50.58,50.48,50.49,18300.0,49.2454,49.2746,49.1772,49.1869,18300.0
2005-04-11 11:50:00,50.53,50.55,50.49,50.49,21100.0,49.2259,49.2454,49.1869,49.1869,21100.0
2005-04-11 11:55:00,50.52,50.55,50.45,50.46,118800.0,49.2162,49.2454,49.148,49.1577,118800.0
2005-04-11 12:00:00,50.47,50.68,50.47,50.6,84600.0,49.1675,49.372,49.1675,49.2941,84600.0
2005-04-11 12:05:00,50.59,50.61,50.55,50.55,50800.0,49.2844,49.3038,49.2454,49.2454,50800.0
2005-04-11 12:10:00,50.56,50.6,50.53,50.53,47900.0,49.2551,49.2941,49.2259,49.2259,47900.0
2005-04-11 12:15:00,50.51,50.53,50.37,50.49,46400.0,49.2064,49.2259,49.07,49.1869,46400.0
2005-04-11 12:20:00,50.49,50.55,50.4,50.4,26200.0,49.1869,49.2454,49.0993,49.0993,26200.0
2005-04-11 12:25:00,50.42,50.52,50.37,50.47,43300.0,49.1187,49.2162,49.07,49.1675,43300.0
2005-04-11 12:30:00,50.48,50.58,50.44,50.52,64200.0,49.1772,49.2746,49.1382,49.2162,64200.0
2005-04-11 12:35:00,50.52,50.55,50.49,50.5,115600.0,49.2162,49.2454,49.1869,49.1967,115600.0
2005-04-11 12:40:00,50.49,50.51,50.44,50.48,60000.0,49.1869,49.2064,49.1382,49.1772,60000.0
2005-04-11 12:45:00,50.48,50.48,50.3,50.3,79300.0,49.1772,49.1772,49.0018,49.0018,79300.0
2005-04-11 12:50:00,50.31,50.39,50.28,50.38,48400.0,49.0116,49.0895,48.9824,49.0798,48400.0
2005-04-11 12:55:00,50.38,50.42,50.37,50.42,41000.0,49.0798,49.1187,49.07,49.1187,41000.0
2005-04-11 13:00:00,50.42,50.46,50.35,50.44,101300.0,49.1187,49.1577,49.0505,49.1382,101300.0
2005-04-11 13:05:00,50.46,50.5,50.41,50.45,73800.0,49.1577,49.1967,49.109,49.148,73800.0
2005-04-11 13:10:00,50.44,50.45,50.39,50.42,41300.0,49.1382,49.148,49.0895,49.1187,41300.0
2005-04-11 13:15:00,50.41,50.42,50.4,50.41,27000.0,49.109,49.1187,49.0993,49.109,27000.0
2005-04-11 13:20:00,50.41,50.46,50.39,50.4,35400.0,49.109,49.1577,49.0895,49.0993,35400.0
2005-04-11 13:25:00,50.4,50.4,50.38,50.4,16600.0,49.0993,49.0993,49.0798,49.0993,16600.0
2005-04-11 13:30:00,50.39,50.44,50.35,50.42,87800.0,49.0895,49.1382,49.0505,49.1187,87800.0
2005-04-11 13:35:00,50.43,50.43,50.41,50.43,33800.0,49.1285,49.1285,49.109,49.1285,33800.0
2005-04-11 13:40:00,50.43,50.43,50.4,50.41,34700.0,49.1285,49.1285,49.0993,49.109,34700.0
2005-04-11 13:45:00,50.41,50.41,50.31,50.34,71500.0,49.109,49.109,49.0116,49.0408,71500.0
2005-04-11 13:50:00,50.35,50.37,50.3,50.3,37200.0,49.0505,49.07,49.0018,49.0018,37200.0
2005-04-11 13:55:00,50.3,50.37,50.3,50.35,19200.0,49.0018,49.07,49.0018,49.0505,19200.0
2005-04-11 14:00:00,50.35,50.37,50.32,50.34,58600.0,49.0505,49.07,49.0213,49.0408,58600.0
2005-04-11 14:05:00,50.35,50.37,50.28,50.31,71600.0,49.0505,49.07,48.9824,49.0116,71600.0
2005-04-11 14:10:00,50.3,50.32,50.29,50.3,71700.0,49.0018,49.0213,48.9921,49.0018,71700.0
2005-04-11 14:15:00,50.3,50.45,50.2,50.23,115600.0,49.0018,49.148,48.9044,48.9336,115600.0
2005-04-11 14:20:00,50.23,50.34,50.23,50.24,57100.0,48.9336,49.0408,48.9336,48.9434,57100.0
2005-04-11 14:25:00,50.23,50.35,50.23,50.32,45700.0,48.9336,49.0505,48.9336,49.0213,45700.0
2005-04-11 14:30:00,50.32,50.4,50.32,50.37,50200.0,49.0213,49.0993,49.0213,49.07,50200.0
2005-04-11 14:35:00,50.37,50.4,50.36,50.4,32300.0,49.07,49.0993,49.0603,49.0993,32300.0
2005-04-11 14:40:00,50.4,50.51,50.39,50.4,58400.0,49.0993,49.2064,49.0895,49.0993,58400.0
2005-04-11 14:45:00,50.4,50.5,50.37,50.47,53200.0,49.0993,49.1967,49.07,49.1675,53200.0
2005-04-11 14:50:00,50.47,50.51,50.4,50.44,62300.0,49.1675,49.2064,49.0993,49.1382,62300.0
2005-04-11 14:55:00,50.43,50.51,50.42,50.5,106100.0,49.1285,49.2064,49.1187,49.1967,106100.0
2005-04-11 15:00:00,50.5,50.51,50.4,50.42,58100.0,49.1967,49.2064,49.0993,49.1187,58100.0
2005-04-11 15:05:00,50.43,50.47,50.42,50.45,33800.0,49.1285,49.1675,49.1187,49.148,33800.0
2005-04-11 15:10:00,50.45,50.45,50.34,50.39,85000.0,49.148,49.148,49.0408,49.0895,85000.0
2005-04-11 15:15:00,50.39,50.42,50.36,50.4,32800.0,49.0895,49.1187,49.0603,49.0993,32800.0
2005-04-11 15:20:00,50.4,50.4,50.37,50.38,139500.0,49.0993,49.0993,49.07,49.0798,139500.0
2005-04-11 15:25:00,50.38,50.39,50.34,50.34,62200.0,49.0798,49.0895,49.0408,49.0408,62200.0
2005-04-11 15:30:00,50.35,50.35,50.22,50.24,99600.0,49.0505,49.0505,48.9239,48.9434,99600.0
2005-04-11 15:35:00,50.22,50.3,50.15,50.16,204200.0,48.9239,49.0018,48.8557,48.8655,204200.0
2005-04-11 15:40:00,50.17,50.22,50.14,50.19,190600.0,48.8752,48.9239,48.846,48.8947,190600.0
2005-04-11 15:45:00,50.19,50.22,50.15,50.15,134700.0,48.8947,48.9239,48.8557,48.8557,134700.0
2005-04-11 15:50:00,50.15,50.21,50.1,50.2,208000.0,48.8557,48.9142,48.807,48.9044,208000.0
2005-04-11 15:55:00,50.19,50.28,50.15,50.26,125300.0,48.8947,48.9824,48.8557,48.9629,125300.0
2005-04-12 09:30:00,50.16,50.49,50.1,50.43,133100.0,48.8655,49.1869,48.807,49.1285,133100.0
2005-04-12 09:35:00,50.43,50.5,50.12,50.15,166200.0,49.1285,49.1967,48.8265,48.8557,166200.0
2005-04-12 09:40:00,50.18,50.25,50.08,50.08,80500.0,48.8849,48.9531,48.7875,48.7875,80500.0
2005-04-12 09:45:00,50.1,50.14,49.84,50.01,93600.0,48.807,48.846,48.5537,48.7193,93600.0
2005-04-12 09:50:00,49.97,50.2,49.97,50.08,111300.0,48.6804,48.9044,48.6804,48.7875,111300.0
2005-04-12 09:55:00,50.08,50.25,50.08,50.16,127700.0,48.7875,48.9531,48.7875,48.8655,127700.0
2005-04-12 10:00:00,50.17,50.35,50.15,50.35,129800.0,48.8752,49.0505,48.8557,49.0505,129800.0
2005-04-12 10:05:00,50.36,50.4,50.24,50.27,117900.0,49.0603,49.0993,48.9434,48.9726,117900.0
2005-04-12 10:10:00,50.26,50.31,50.05,50.09,44500.0,48.9629,49.0116,48.7583,48.7973,44500.0
2005-04-12 10:15:00,50.13,50.33,50.1,50.3,47500.0,48.8362,49.0311,48.807,49.0018,47500.0
2005-04-12 10:20:00,50.3,50.31,50.22,50.22,48900.0,49.0018,49.0116,48.9239,48.9239,48900.0
2005-04-12 10:25:00,50.25,50.3,50.22,50.28,50300.0,48.9531,49.0018,48.9239,48.9824,50300.0
2005-04-12 10:30:00,50.28,50.4,50.26,50.4,129700.0,48.9824,49.0993,48.9629,49.0993,129700.0
2005-04-12 10:35:00,50.4,50.4,50.15,50.15,156000.0,49.0993,49.0993,48.8557,48.8557,156000.0
2005-04-12 10:40:00,50.14,50.28,50.09,50.18,33400.0,48.846,48.9824,48.7973,48.8849,33400.0
2005-04-12 10:45:00,50.18,50.3,50.15,50.24,24900.0,48.8849,49.0018,48.8557,48.9434,24900.0
2005-04-12 10:50:00,50.23,50.29,50.13,50.24,37400.0,48.9336,48.9921,48.8362,48.9434,37400.0
2005-04-12 10:55:00,50.24,50.31,50.21,50.22,33700.0,48.9434,49.0116,48.9142,48.9239,33700.0
2005-04-12 11:00:00,50.2,50.32,50.17,50.3,23300.0,48.9044,49.0213,48.8752,49.0018,23300.0
2005-04-12 11:05:00,50.32,50.4,50.28,50.3,36900.0,49.0213,49.0993,48.9824,49.0018,36900.0
2005-04-12 11:10:00,50.29,50.32,50.23,50.29,23200.0,48.9921,49.0213,48.9336,48.9921,23200.0
2005-04-12 11:15:00,50.3,50.4,50.26,50.4,54400.0,49.0018,49.0993,48.9629,49.0993,54400.0
2005-04-12 11:20:00,50.4,50.51,50.37,50.5,103700.0,49.0993,49.2064,49.07,49.1967,103700.0
2005-04-12 11:25:00,50.5,50.51,50.42,50.42,49300.0,49.1967,49.2064,49.1187,49.1187,49300.0
2005-04-12 11:30:00,50.42,50.42,50.35,50.36,39700.0,49.1187,49.1187,49.0505,49.0603,39700.0
2005-04-12 11:35:00,50.33,50.37,50.25,50.25,47300.0,49.0311,49.07,48.9531,48.9531,47300.0
2005-04-12 11:40:00,50.26,50.29,50.09,50.2,101700.0,48.9629,48.9921,48.7973,48.9044,101700.0
2005-04-12 11:45:00,50.18,50.2,50.1,50.14,39300.0,48.8849,48.9044,48.807,48.846,39300.0
2005-04-12 11:50:00,50.14,50.2,50.1,50.1,22100.0,48.846,48.9044,48.807,48.807,22100.0
2005-04-12 11:55:00,50.1,50.16,50.03,50.1,76700.0,48.807,48.8655,48.7388,48.807,76700.0
2005-04-12 12:00:00,50.07,50.18,50.07,50.17,29400.0,48.7778,48.8849,48.7778,48.8752,29400.0
2005-04-12 12:05:00,50.15,50.18,50.04,50.09,20700.0,48.8557,48.8849,48.7486,48.7973,20700.0
2005-04-12 12:10:00,50.09,50.12,50.03,50.07,34500.0,48.7973,48.8265,48.7388,48.7778,34500.0
2005-04-12 12:15:00,50.07,50.08,49.97,50.02,55800.0,48.7778,48.7875,48.6804,48.7291,55800.0
2005-04-12 12:20:00,50.04,50.04,50.0,50.01,19800.0,48.7486,48.7486,48.7096,48.7193,19800.0
2005-04-12 12:25:00,50.04,50.08,50.0,50.04,28500.0,48.7486,48.7875,48.7096,48.7486,28500.0
2005-04-12 12:30:00,50.04,50.19,50.04,50.19,13500.0,48.7486,48.8947,48.7486,48.8947,13500.0
2005-04-12 12:35:00,50.19,50.21,50.18,50.18,6900.0,48.8947,48.9142,48.8849,48.8849,6900.0
2005-04-12 12:40:00,50.18,50.22,50.1,50.17,27200.0,48.8849,48.9239,48.807,48.8752,27200.0
2005-04-12 12:45:00,50.15,50.2,50.14,50.14,21100.0,48.8557,48.9044,48.846,48.846,21100.0
2005-04-12 12:50:00,50.14,50.15,50.11,50.15,7300.0,48.846,48.8557,48.8167,48.8557,7300.0
2005-04-12 12:55:00,50.14,50.15,50.14,50.15,16400.0,48.846,48.8557,48.846,48.8557,16400.0
2005-04-12 13:00:00,50.14,50.15,50.11,50.14,10400.0,48.846,48.8557,48.8167,48.846,10400.0
2005-04-12 13:05:00,50.14,50.14,50.07,50.09,25400.0,48.846,48.846,48.7778,48.7973,25400.0
2005-04-12 13:10:00,50.1,50.1,50.07,50.07,23900.0,48.807,48.807,48.7778,48.7778,23900.0
2005-04-12 13:15:00,50.07,50.07,50.0,50.07,37200.0,48.7778,48.7778,48.7096,48.7778,37200.0
2005-04-12 13:20:00,50.07,50.1,50.06,50.08,20000.0,48.7778,48.807,48.768,48.7875,20000.0
2005-04-12 13:25:00,50.07,50.09,50.0,50.0,35500.0,48.7778,48.7973,48.7096,48.7096,35500.0
2005-04-12 13:30:00,50.0,50.05,49.96,50.0,50700.0,48.7096,48.7583,48.6706,48.7096,50700.0
2005-04-12 13:35:00,50.0,50.01,49.87,50.0,87700.0,48.7096,48.7193,48.5829,48.7096,87700.0
2005-04-12 13:40:00,50.01,50.03,49.97,49.99,47100.0,48.7193,48.7388,48.6804,48.6998,47100.0
2005-04-12 13:45:00,49.97,50.0,49.82,49.85,91300.0,48.6804,48.7096,48.5342,48.5635,91300.0
2005-04-12 13:50:00,49.82,49.9,49.82,49.9,21200.0,48.5342,48.6122,48.5342,48.6122,21200.0
2005-04-12 13:55:00,49.9,49.92,49.86,49.91,40300.0,48.6122,48.6316,48.5732,48.6219,40300.0
2005-04-12 14:00:00,49.88,50.07,49.82,50.07,93400.0,48.5927,48.7778,48.5342,48.7778,93400.0
2005-04-12 14:05:00,50.06,50.08,49.83,50.0,61000.0,48.768,48.7875,48.544,48.7096,61000.0
2005-04-12 14:10:00,50.0,50.13,49.9,49.93,72500.0,48.7096,48.8362,48.6122,48.6414,72500.0
2005-04-12 14:15:00,49.97,50.3,49.96,50.23,40300.0,48.6804,49.0018,48.6706,48.9336,40300.0
2005-04-12 14:20:00,50.22,50.25,50.1,50.15,86800.0,48.9239,48.9531,48.807,48.8557,86800.0
2005-04-12 14:25:00,50.15,50.19,49.95,50.0,43600.0,48.8557,48.8947,48.6609,48.7096,43600.0
2005-04-12 14:30:00,50.0,50.17,49.96,50.09,50400.0,48.7096,48.8752,48.6706,48.7973,50400.0
2005-04-12 14:35:00,50.08,50.16,50.04,50.15,18100.0,48.7875,48.8655,48.7486,48.8557,18100.0
2005-04-12 14:40:00,50.16,50.38,50.0,50.22,81000.0,48.8655,49.0798,48.7096,48.9239,81000.0
2005-04-12 14:45:00,50.22,50.34,50.21,50.29,61800.0,48.9239,49.0408,48.9142,48.9921,61800.0
2005-04-12 14:50:00,50.29,50.29,50.17,50.21,60200.0,48.9921,48.9921,48.8752,48.9142,60200.0
2005-04-12 14:55:00,50.17,50.27,50.16,50.23,84200.0,48.8752,48.9726,48.8655,48.9336,84200.0
2005-04-12 15:00:00,50.21,50.41,50.21,50.34,98700.0,48.9142,49.109,48.9142,49.0408,98700.0
2005-04-12 15:05:00,50.34,50.35,50.2,50.26,52200.0,49.0408,49.0505,48.9044,48.9629,52200.0
2005-04-12 15:10:00,50.24,50.24,50.02,50.11,95900.0,48.9434,48.9434,48.7291,48.8167,95900.0
2005-04-12 15:15:00,50.11,50.26,50.1,50.26,88000.0,48.8167,48.9629,48.807,48.9629,88000.0
2005-04-12 15:20:00,50.26,50.28,50.1,50.12,40600.0,48.9629,48.9824,48.807,48.8265,40600.0
2005-04-12 15:25:00,50.11,50.2,50.0,50.2,99100.0,48.8167,48.9044,48.7096,48.9044,99100.0
2005-04-12 15:30:00,50.2,50.24,50.1,50.19,163400.0,48.9044,48.9434,48.807,48.8947,163400.0
2005-04-12 15:35:00,50.21,50.28,50.14,50.19,143900.0,48.9142,48.9824,48.846,48.8947,143900.0
2005-04-12 15:40:00,50.17,50.2,50.06,50.08,64600.0,48.8752,48.9044,48.768,48.7875,64600.0
2005-04-12 15:45:00,50.07,50.17,50.06,50.17,131300.0,48.7778,48.8752,48.768,48.8752,131300.0
2005-04-12 15:50:00,50.16,50.45,50.15,50.35,161200.0,48.8655,49.148,48.8557,49.0505,161200.0
2005-04-12 15:55:00,50.35,50.4,50.27,50.36,159600.0,49.0505,49.0993,48.9726,49.0603,159600.0
2005-04-13 09:30:00,50.27,50.5,49.96,50.0,172000.0,48.9726,49.1967,48.6706,48.7096,172000.0
2005-04-13 09:35:00,50.03,50.15,50.0,50.05,77700.0,48.7388,48.8557,48.7096,48.7583,77700.0
2005-04-13 09:40:00,50.05,50.12,50.0,50.08,55800.0,48.7583,48.8265,48.7096,48.7875,55800.0
2005-04-13 09:45:00,50.08,50.12,50.0,50.02,65400.0,48.7875,48.8265,48.7096,48.7291,65400.0
2005-04-13 09:50:00,50.0,50.04,49.65,49.77,262500.0,48.7096,48.7486,48.3686,48.4855,262500.0
2005-04-13 09:55:00,49.75,50.1,49.66,49.89,105700.0,48.466,48.807,48.3784,48.6024,105700.0
2005-04-13 10:00:00,49.89,49.96,49.69,49.7,62200.0,48.6024,48.6706,48.4076,48.4173,62200.0
2005-04-13 10:05:00,49.71,49.89,49.68,49.87,62400.0,48.4271,48.6024,48.3978,48.5829,62400.0
2005-04-13 10:10:00,49.85,49.87,49.74,49.76,50700.0,48.5635,48.5829,48.4563,48.4758,50700.0
2005-04-13 10:15:00,49.75,49.79,49.6,49.69,107900.0,48.466,48.505,48.3199,48.4076,107900.0
2005-04-13 10:20:00,49.66,49.74,49.52,49.56,72900.0,48.3784,48.4563,48.242,48.2809,72900.0
2005-04-13 10:25:00,49.57,49.7,49.54,49.54,84200.0,48.2907,48.4173,48.2615,48.2615,84200.0
2005-04-13 10:30:00,49.55,49.85,49.54,49.81,173000.0,48.2712,48.5635,48.2615,48.5245,173000.0
2005-04-13 10:35:00,49.83,49.88,49.72,49.87,63600.0,48.544,48.5927,48.4368,48.5829,63600.0
2005-04-13 10:40:00,49.86,49.9,49.73,49.73,60700.0,48.5732,48.6122,48.4466,48.4466,60700.0
2005-04-13 10:45:00,49.75,49.84,49.73,49.74,55100.0,48.466,48.5537,48.4466,48.4563,55100.0
2005-04-13 10:50:00,49.75,49.77,49.6,49.65,98200.0,48.466,48.4855,48.3199,48.3686,98200.0
2005-04-13 10:55:00,49.66,49.75,49.65,49.74,72400.0,48.3784,48.466,48.3686,48.4563,72400.0
2005-04-13 11:00:00,49.73,49.75,49.7,49.71,77600.0,48.4466,48.466,48.4173,48.4271,77600.0
2005-04-13 11:05:00,49.72,49.72,49.66,49.69,87200.0,48.4368,48.4368,48.3784,48.4076,87200.0
2005-04-13 11:10:00,49.69,49.75,49.67,49.75,29600.0,48.4076,48.466,48.3881,48.466,29600.0
2005-04-13 11:15:00,49.76,49.83,49.76,49.79,28600.0,48.4758,48.544,48.4758,48.505,28600.0
2005-04-13 11:20:00,49.79,49.79,49.75,49.75,31800.0,48.505,48.505,48.466,48.466,31800.0
2005-04-13 11:25:00,49.75,49.8,49.73,49.8,103800.0,48.466,48.5147,48.4466,48.5147,103800.0
2005-04-13 11:30:00,49.8,49.81,49.78,49.8,38400.0,48.5147,48.5245,48.4953,48.5147,38400.0
2005-04-13 11:35:00,49.8,49.93,49.8,49.87,119700.0,48.5147,48.6414,48.5147,48.5829,119700.0
2005-04-13 11:40:00,49.88,49.93,49.87,49.92,41300.0,48.5927,48.6414,48.5829,48.6316,41300.0
2005-04-13 11:45:00,49.92,49.93,49.83,49.85,28300.0,48.6316,48.6414,48.544,48.5635,28300.0
2005-04-13 11:50:00,49.82,49.84,49.81,49.82,10500.0,48.5342,48.5537,48.5245,48.5342,10500.0
2005-04-13 11:55:00,49.81,49.83,49.75,49.78,36700.0,48.5245,48.544,48.466,48.4953,36700.0
2005-04-13 12:00:00,49.75,49.81,49.75,49.76,50400.0,48.466,48.5245,48.466,48.4758,50400.0
2005-04-13 12:05:00,49.78,49.8,49.72,49.72,113200.0,48.4953,48.5147,48.4368,48.4368,113200.0
2005-04-13 12:10:00,49.72,49.79,49.64,49.65,79700.0,48.4368,48.505,48.3589,48.3686,79700.0
2005-04-13 12:15:00,49.64,49.7,49.6,49.61,89900.0,48.3589,48.4173,48.3199,48.3296,89900.0
2005-04-13 12:20:00,49.61,49.66,49.6,49.6,25600.0,48.3296,48.3784,48.3199,48.3199,25600.0
2005-04-13 12:25:00,49.6,49.6,49.58,49.59,37800.0,48.3199,48.3199,48.3004,48.3102,37800.0
2005-04-13 12:30:00,49.58,49.62,49.52,49.55,98500.0,48.3004,48.3394,48.242,48.2712,98500.0
2005-04-13 12:35:00,49.55,49.6,49.55,49.6,67600.0,48.2712,48.3199,48.2712,48.3199,67600.0
2005-04-13 12:40:00,49.59,49.67,49.57,49.64,112000.0,48.3102,48.3881,48.2907,48.3589,112000.0
2005-04-13 12:45:00,49.65,49.67,49.64,49.65,43600.0,48.3686,48.3881,48.3589,48.3686,43600.0
2005-04-13 12:50:00,49.65,49.66,49.6,49.61,27900.0,48.3686,48.3784,48.3199,48.3296,27900.0
2005-04-13 12:55:00,49.62,49.66,49.56,49.59,41600.0,48.3394,48.3784,48.2809,48.3102,41600.0
2005-04-13 13:00:00,49.59,49.66,49.55,49.66,51500.0,48.3102,48.3784,48.2712,48.3784,51500.0
2005-04-13 13:05:00,49.59,49.66,49.59,49.66,28400.0,48.3102,48.3784,48.3102,48.3784,28400.0
2005-04-13 13:10:00,49.65,49.68,49.57,49.62,52900.0,48.3686,48.3978,48.2907,48.3394,52900.0
2005-04-13 13:15:00,49.63,49.64,49.5,49.5,69700.0,48.3491,48.3589,48.2225,48.2225,69700.0
2005-04-13 13:20:00,49.5,49.5,49.41,49.47,137100.0,48.2225,48.2225,48.1348,48.1933,137100.0
2005-04-13 13:25:00,49.5,49.55,49.45,49.48,41100.0,48.2225,48.2712,48.1738,48.203,41100.0
2005-04-13 13:30:00,49.5,49.51,49.4,49.45,40600.0,48.2225,48.2322,48.1251,48.1738,40600.0
2005-04-13 13:35:00,49.45,49.53,49.44,49.5,63600.0,48.1738,48.2517,48.164,48.2225,63600.0
2005-04-13 13:40:00,49.49,49.51,49.45,49.47,36200.0,48.2127,48.2322,48.1738,48.1933,36200.0
2005-04-13 13:45:00,49.48,49.49,49.4,49.41,43100.0,48.203,48.2127,48.1251,48.1348,43100.0
2005-04-13 13:50:00,49.4,49.41,49.34,49.34,101500.0,48.1251,48.1348,48.0666,48.0666,101500.0
2005-04-13 13:55:00,49.35,49.4,49.31,49.34,64600.0,48.0764,48.1251,48.0374,48.0666,64600.0
2005-04-13 14:00:00,49.36,49.36,49.28,49.28,52500.0,48.0861,48.0861,48.0082,48.0082,52500.0
2005-04-13 14:05:00,49.29,49.29,49.24,49.26,63500.0,48.0179,48.0179,47.9692,47.9887,63500.0
2005-04-13 14:10:00,49.27,49.29,49.2,49.21,93200.0,47.9984,48.0179,47.9302,47.94,93200.0
2005-04-13 14:15:00,49.2,49.28,49.2,49.27,18100.0,47.9302,48.0082,47.9302,47.9984,18100.0
2005-04-13 14:20:00,49.24,49.3,49.22,49.27,29700.0,47.9692,48.0276,47.9497,47.9984,29700.0
2005-04-13 14:25:00,49.27,49.3,49.24,49.26,72100.0,47.9984,48.0276,47.9692,47.9887,72100.0
2005-04-13 14:30:00,49.28,49.29,49.25,49.26,19200.0,48.0082,48.0179,47.9789,47.9887,19200.0
2005-04-13 14:35:00,49.25,49.35,49.25,49.28,79600.0,47.9789,48.0764,47.9789,48.0082,79600.0
2005-04-13 14:40:00,49.28,49.34,49.28,49.32,39400.0,48.0082,48.0666,48.0082,48.0471,39400.0
2005-04-13 14:45:00,49.31,49.35,49.29,49.3,29500.0,48.0374,48.0764,48.0179,48.0276,29500.0
2005-04-13 14:50:00,49.29,49.35,49.24,49.25,30700.0,48.0179,48.0764,47.9692,47.9789,30700.0
2005-04-13 14:55:00,49.26,49.3,49.2,49.24,26000.0,47.9887,48.0276,47.9302,47.9692,26000.0
2005-04-13 15:00:00,49.24,49.24,49.14,49.17,48700.0,47.9692,47.9692,47.8718,47.901,48700.0
2005-04-13 15:05:00,49.16,49.27,49.15,49.24,28700.0,47.8913,47.9984,47.8815,47.9692,28700.0
2005-04-13 15:10:00,49.25,49.27,49.19,49.27,50000.0,47.9789,47.9984,47.9205,47.9984,50000.0
2005-04-13 15:15:00,49.25,49.28,49.2,49.2,47900.0,47.9789,48.0082,47.9302,47.9302,47900.0
2005-04-13 15:20:00,49.19,49.19,49.14,49.15,70800.0,47.9205,47.9205,47.8718,47.8815,70800.0
2005-04-13 15:25:00,49.17,49.23,49.17,49.17,16000.0,47.901,47.9595,47.901,47.901,16000.0
2005-04-13 15:30:00,49.18,49.25,49.15,49.25,169300.0,47.9107,47.9789,47.8815,47.9789,169300.0
2005-04-13 15:35:00,49.25,49.34,49.17,49.31,98800.0,47.9789,48.0666,47.901,48.0374,98800.0
2005-04-13 15:40:00,49.34,49.42,49.25,49.39,80800.0,48.0666,48.1446,47.9789,48.1153,80800.0
2005-04-13 15:45:00,49.4,49.55,49.4,49.45,79400.0,48.1251,48.2712,48.1251,48.1738,79400.0
2005-04-13 15:50:00,49.46,49.51,49.44,49.48,66300.0,48.1835,48.2322,48.164,48.203,66300.0
2005-04-13 15:55:00,49.48,49.66,49.45,49.55,191700.0,48.203,48.3784,48.1738,48.2712,191700.0
2005-04-14 09:30:00,49.68,49.94,49.53,49.57,147100.0,48.3978,48.6511,48.2517,48.2907,147100.0
2005-04-14 09:35:00,49.53,49.56,49.34,49.44,82400.0,48.2517,48.2809,48.0666,48.164,82400.0
2005-04-14 09:40:00,49.41,49.45,49.06,49.16,109700.0,48.1348,48.1738,47.7938,47.8913,109700.0
2005-04-14 09:45:00,49.19,49.31,49.13,49.23,64700.0,47.9205,48.0374,47.862,47.9595,64700.0
2005-04-14 09:50:00,49.18,49.35,49.18,49.23,84300.0,47.9107,48.0764,47.9107,47.9595,84300.0
2005-04-14 09:55:00,49.22,49.28,49.16,49.24,90800.0,47.9497,48.0082,47.8913,47.9692,90800.0
2005-04-14 10:00:00,49.24,49.3,49.18,49.18,33300.0,47.9692,48.0276,47.9107,47.9107,33300.0
2005-04-14 10:05:00,49.19,49.19,48.67,48.72,130800.0,47.9205,47.9205,47.4139,47.4626,130800.0
2005-04-14 10:10:00,48.71,48.95,48.69,48.71,139900.0,47.4529,47.6867,47.4334,47.4529,139900.0
2005-04-14 10:15:00,48.7,48.86,48.68,48.81,70100.0,47.4431,47.599,47.4236,47.5503,70100.0
2005-04-14 10:20:00,48.79,48.87,48.78,48.86,34700.0,47.5308,47.6087,47.5211,47.599,34700.0
2005-04-14 10:25:00,48.88,48.91,48.75,48.77,80300.0,47.6185,47.6477,47.4918,47.5113,80300.0
2005-04-14 10:30:00,48.75,48.87,48.71,48.85,131500.0,47.4918,47.6087,47.4529,47.5893,131500.0
2005-04-14 10:35:00,48.85,48.85,48.75,48.75,100200.0,47.5893,47.5893,47.4918,47.4918,100200.0
2005-04-14 10:40:00,48.8,48.85,48.76,48.84,54600.0,47.5406,47.5893,47.5016,47.5795,54600.0
2005-04-14 10:45:00,48.84,48.94,48.83,48.94,81600.0,47.5795,47.6769,47.5698,47.6769,81600.0
2005-04-14 10:50:00,48.93,49.0,48.85,48.98,120500.0,47.6672,47.7354,47.5893,47.7159,120500.0
2005-04-14 10:55:00,48.97,49.95,48.95,49.17,203700.0,47.7062,48.6609,47.6867,47.901,203700.0
2005-04-14 11:00:00,49.1,49.16,49.03,49.07,78000.0,47.8328,47.8913,47.7646,47.8036,78000.0
2005-04-14 11:05:00,49.07,49.34,49.03,49.34,79800.0,47.8036,48.0666,47.7646,48.0666,79800.0
2005-04-14 11:10:00,49.35,49.39,49.1,49.19,99200.0,48.0764,48.1153,47.8328,47.9205,99200.0
2005-04-14 11:15:00,49.19,49.21,49.08,49.12,80500.0,47.9205,47.94,47.8133,47.8523,80500.0
2005-04-14 11:20:00,49.12,49.3,49.09,49.22,34600.0,47.8523,48.0276,47.8231,47.9497,34600.0
2005-04-14 11:25:00,49.2,49.27,49.13,49.26,21600.0,47.9302,47.9984,47.862,47.9887,21600.0
2005-04-14 11:30:00,49.19,49.36,49.18,49.34,29100.0,47.9205,48.0861,47.9107,48.0666,29100.0
2005-04-14 11:35:00,49.33,49.38,49.25,49.28,46600.0,48.0569,48.1056,47.9789,48.0082,46600.0
2005-04-14 11:40:00,49.28,49.39,49.28,49.37,15300.0,48.0082,48.1153,48.0082,48.0958,15300.0
2005-04-14 11:45:00,49.35,49.45,49.35,49.42,13500.0,48.0764,48.1738,48.0764,48.1446,13500.0
2005-04-14 11:50:00,49.42,49.43,49.36,49.38,32400.0,48.1446,48.1543,48.0861,48.1056,32400.0
2005-04-14 11:55:00,49.36,49.45,49.32,49.39,25300.0,48.0861,48.1738,48.0471,48.1153,25300.0
2005-04-14 12:00:00,49.4,49.48,49.37,49.47,149900.0,48.1251,48.203,48.0958,48.1933,149900.0
2005-04-14 12:05:00,49.45,49.7,49.45,49.57,63400.0,48.1738,48.4173,48.1738,48.2907,63400.0
2005-04-14 12:10:00,49.58,49.8,49.57,49.67,85500.0,48.3004,48.5147,48.2907,48.3881,85500.0
2005-04-14 12:15:00,49.7,49.75,49.55,49.56,47300.0,48.4173,48.466,48.2712,48.2809,47300.0
2005-04-14 12:20:00,49.57,49.57,49.41,49.46,51700.0,48.2907,48.2907,48.1348,48.1835,51700.0
2005-04-14 12:25:00,49.45,49.5,49.42,49.45,11300.0,48.1738,48.2225,48.1446,48.1738,11300.0
2005-04-14 12:30:00,49.44,49.51,49.41,49.5,75000.0,48.164,48.2322,48.1348,48.2225,75000.0
2005-04-14 12:35:00,49.5,49.55,49.48,49.5,14800.0,48.2225,48.2712,48.203,48.2225,14800.0
2005-04-14 12:40:00,49.5,49.5,49.41,49.44,17300.0,48.2225,48.2225,48.1348,48.164,17300.0
2005-04-14 12:45:00,49.42,49.46,49.38,49.38,15000.0,48.1446,48.1835,48.1056,48.1056,15000.0
2005-04-14 12:50:00,49.38,49.38,49.29,49.36,13000.0,48.1056,48.1056,48.0179,48.0861,13000.0
2005-04-14 12:55:00,49.35,49.42,49.32,49.42,7800.0,48.0764,48.1446,48.0471,48.1446,7800.0
2005-04-14 13:00:00,49.42,49.42,49.33,49.34,9900.0,48.1446,48.1446,48.0569,48.0666,9900.0
2005-04-14 13:05:00,49.36,49.36,49.34,49.35,9300.0,48.0861,48.0861,48.0666,48.0764,9300.0
2005-04-14 13:10:00,49.35,49.36,49.28,49.32,27300.0,48.0764,48.0861,48.0082,48.0471,27300.0
2005-04-14 13:15:00,49.33,49.45,49.21,49.3,102900.0,48.0569,48.1738,47.94,48.0276,102900.0
2005-04-14 13:20:00,49.32,49.33,49.27,49.3,18900.0,48.0471,48.0569,47.9984,48.0276,18900.0
2005-04-14 13:25:00,49.28,49.32,49.23,49.25,29500.0,48.0082,48.0471,47.9595,47.9789,29500.0
2005-04-14 13:30:00,49.25,49.3,49.17,49.22,54500.0,47.9789,48.0276,47.901,47.9497,54500.0
2005-04-14 13:35:00,49.22,49.41,49.15,49.39,27400.0,47.9497,48.1348,47.8815,48.1153,27400.0
2005-04-14 13:40:00,49.37,49.44,49.3,49.3,15700.0,48.0958,48.164,48.0276,48.0276,15700.0
2005-04-14 13:45:00,49.31,49.37,49.24,49.27,27000.0,48.0374,48.0958,47.9692,47.9984,27000.0
2005-04-14 13:50:00,49.3,49.37,49.27,49.36,20800.0,48.0276,48.0958,47.9984,48.0861,20800.0
2005-04-14 13:55:00,49.37,49.5,49.31,49.42,19600.0,48.0958,48.2225,48.0374,48.1446,19600.0
2005-04-14 14:00:00,49.42,49.48,49.36,49.39,16700.0,48.1446,48.203,48.0861,48.1153,16700.0
2005-04-14 14:05:00,49.4,49.59,49.4,49.55,90500.0,48.1251,48.3102,48.1251,48.2712,90500.0
2005-04-14 14:10:00,49.55,49.78,49.54,49.55,87000.0,48.2712,48.4953,48.2615,48.2712,87000.0
2005-04-14 14:15:00,49.56,49.7,49.55,49.55,37300.0,48.2809,48.4173,48.2712,48.2712,37300.0
2005-04-14 14:20:00,49.56,49.7,49.53,49.64,39100.0,48.2809,48.4173,48.2517,48.3589,39100.0
2005-04-14 14:25:00,49.61,49.68,49.5,49.63,54500.0,48.3296,48.3978,48.2225,48.3491,54500.0
2005-04-14 14:30:00,49.63,49.63,49.47,49.5,47800.0,48.3491,48.3491,48.1933,48.2225,47800.0
2005-04-14 14:35:00,49.5,49.54,49.46,49.48,45500.0,48.2225,48.2615,48.1835,48.203,45500.0
2005-04-14 14:40:00,49.48,49.6,49.45,49.56,51600.0,48.203,48.3199,48.1738,48.2809,51600.0
2005-04-14 14:45:00,49.55,49.61,49.54,49.61,21800.0,48.2712,48.3296,48.2615,48.3296,21800.0
2005-04-14 14:50:00,49.62,49.68,49.53,49.59,17600.0,48.3394,48.3978,48.2517,48.3102,17600.0
2005-04-14 14:55:00,49.59,49.73,49.5,49.63,51200.0,48.3102,48.4466,48.2225,48.3491,51200.0
2005-04-14 15:00:00,49.63,49.69,49.56,49.64,57700.0,48.3491,48.4076,48.2809,48.3589,57700.0
2005-04-14 15:05:00,49.64,49.7,49.53,49.53,36900.0,48.3589,48.4173,48.2517,48.2517,36900.0
2005-04-14 15:10:00,49.53,49.71,49.52,49.6,72800.0,48.2517,48.4271,48.242,48.3199,72800.0
2005-04-14 15:15:00,49.6,49.7,49.55,49.55,72500.0,48.3199,48.4173,48.2712,48.2712,72500.0
2005-04-14 15:20:00,49.56,49.65,49.53,49.59,63900.0,48.2809,48.3686,48.2517,48.3102,63900.0
2005-04-14 15:25:00,49.59,49.69,49.56,49.59,71800.0,48.3102,48.4076,48.2809,48.3102,71800.0
2005-04-14 15:30:00,49.6,49.62,49.55,49.56,73900.0,48.3199,48.3394,48.2712,48.2809,73900.0
2005-04-14 15:35:00,49.56,49.6,49.56,49.58,65500.0,48.2809,48.3199,48.2809,48.3004,65500.0
2005-04-14 15:40:00,49.59,49.59,49.45,49.5,63700.0,48.3102,48.3102,48.1738,48.2225,63700.0
2005-04-14 15:45:00,49.5,49.54,49.48,49.5,69000.0,48.2225,48.2615,48.203,48.2225,69000.0
2005-04-14 15:50:00,49.5,49.6,49.44,49.52,76000.0,48.2225,48.3199,48.164,48.242,76000.0
2005-04-14 15:55:00,49.53,49.71,49.52,49.54,162200.0,48.2517,48.4271,48.242,48.2615,162200.0
2005-04-15 09:30:00,49.78,50.74,49.73,50.49,699300.0,48.4953,49.4305,48.4466,49.1869,699300.0
2005-04-15 09:35:00,50.5,50.98,50.4,50.77,616800.0,49.1967,49.6643,49.0993,49.4597,616800.0
2005-04-15 09:40:00,50.78,51.39,50.6,51.3,569200.0,49.4695,50.0637,49.2941,49.976,569200.0
2005-04-15 09:45:00,51.32,51.38,51.0,51.33,503300.0,49.9955,50.054,49.6838,50.0053,503300.0
2005-04-15 09:50:00,51.33,51.39,51.15,51.34,491800.0,50.0053,50.0637,49.8299,50.015,491800.0
2005-04-15 09:55:00,51.34,51.39,51.19,51.37,300000.0,50.015,50.0637,49.8689,50.0442,300000.0
2005-04-15 10:00:00,51.37,51.46,51.23,51.37,444000.0,50.0442,50.1319,49.9078,50.0442,444000.0
2005-04-15 10:05:00,51.39,51.42,51.32,51.36,192800.0,50.0637,50.0929,49.9955,50.0345,192800.0
2005-04-15 10:10:00,51.36,51.39,51.13,51.17,218500.0,50.0345,50.0637,49.8104,49.8494,218500.0
2005-04-15 10:15:00,51.17,51.62,51.13,51.52,299300.0,49.8494,50.2878,49.8104,50.1904,299300.0
2005-04-15 10:20:00,51.52,51.61,51.35,51.42,192700.0,50.1904,50.278,50.0247,50.0929,192700.0
2005-04-15 10:25:00,51.42,51.5,51.3,51.33,189300.0,50.0929,50.1709,49.976,50.0053,189300.0
2005-04-15 10:30:00,51.33,51.4,51.21,51.28,334300.0,50.0053,50.0735,49.8884,49.9565,334300.0
2005-04-15 10:35:00,51.24,51.3,51.1,51.18,130300.0,49.9176,49.976,49.7812,49.8591,130300.0
2005-04-15 10:40:00,51.18,51.29,51.16,51.25,172800.0,49.8591,49.9663,49.8396,49.9273,172800.0
2005-04-15 10:45:00,51.25,51.37,51.22,51.27,138400.0,49.9273,50.0442,49.8981,49.9468,138400.0
2005-04-15 10:50:00,51.27,51.32,51.12,51.13,71200.0,49.9468,49.9955,49.8007,49.8104,71200.0
2005-04-15 10:55:00,51.12,51.3,51.12,51.2,68800.0,49.8007,49.976,49.8007,49.8786,68800.0
2005-04-15 11:00:00,51.2,51.25,51.12,51.15,70900.0,49.8786,49.9273,49.8007,49.8299,70900.0
2005-04-15 11:05:00,51.12,51.25,51.1,51.23,75500.0,49.8007,49.9273,49.7812,49.9078,75500.0
2005-04-15 11:10:00,51.25,51.27,51.15,51.23,58100.0,49.9273,49.9468,49.8299,49.9078,58100.0
2005-04-15 11:15:00,51.22,51.23,51.17,51.22,28900.0,49.8981,49.9078,49.8494,49.8981,28900.0
2005-04-15 11:20:00,51.21,51.27,51.15,51.19,40900.0,49.8884,49.9468,49.8299,49.8689,40900.0
2005-04-15 11:25:00,51.2,51.25,51.18,51.23,37800.0,49.8786,49.9273,49.8591,49.9078,37800.0
2005-04-15 11:30:00,51.23,51.23,51.12,51.15,111500.0,49.9078,49.9078,49.8007,49.8299,111500.0
2005-04-15 11:35:00,51.16,51.19,50.89,50.99,131200.0,49.8396,49.8689,49.5766,49.674,131200.0
2005-04-15 11:40:00,51.0,51.06,50.95,51.03,123300.0,49.6838,49.7422,49.6351,49.713,123300.0
2005-04-15 11:45:00,51.04,51.04,50.92,50.98,85200.0,49.7227,49.7227,49.6058,49.6643,85200.0
2005-04-15 11:50:00,50.97,51.0,50.94,50.99,125900.0,49.6545,49.6838,49.6253,49.674,125900.0
2005-04-15 11:55:00,50.98,51.04,50.9,51.04,108700.0,49.6643,49.7227,49.5864,49.7227,108700.0
2005-04-15 12:00:00,51.02,51.03,50.89,51.0,116400.0,49.7033,49.713,49.5766,49.6838,116400.0
2005-04-15 12:05:00,50.99,51.04,50.92,51.01,122900.0,49.674,49.7227,49.6058,49.6935,122900.0
2005-04-15 12:10:00,50.99,50.99,50.79,50.87,110100.0,49.674,49.674,49.4792,49.5571,110100.0
2005-04-15 12:15:00,50.87,50.87,50.75,50.78,155600.0,49.5571,49.5571,49.4402,49.4695,155600.0
2005-04-15 12:20:00,50.77,50.9,50.77,50.89,95100.0,49.4597,49.5864,49.4597,49.5766,95100.0
2005-04-15 12:25:00,50.87,50.89,50.81,50.87,63100.0,49.5571,49.5766,49.4987,49.5571,63100.0
2005-04-15 12:30:00,50.86,50.95,50.85,50.94,131200.0,49.5474,49.6351,49.5376,49.6253,131200.0
2005-04-15 12:35:00,50.93,50.99,50.91,50.92,36900.0,49.6156,49.674,49.5961,49.6058,36900.0
2005-04-15 12:40:00,50.92,50.95,50.9,50.9,46400.0,49.6058,49.6351,49.5864,49.5864,46400.0
2005-04-15 12:45:00,50.9,50.93,50.89,50.91,64100.0,49.5864,49.6156,49.5766,49.5961,64100.0
2005-04-15 12:50:00,50.92,50.95,50.88,50.91,36400.0,49.6058,49.6351,49.5669,49.5961,36400.0
2005-04-15 12:55:00,50.91,50.95,50.9,50.92,69300.0,49.5961,49.6351,49.5864,49.6058,69300.0
2005-04-15 13:00:00,50.93,50.94,50.9,50.92,78000.0,49.6156,49.6253,49.5864,49.6058,78000.0
2005-04-15 13:05:00,50.91,50.92,50.74,50.84,86200.0,49.5961,49.6058,49.4305,49.5279,86200.0
2005-04-15 13:10:00,50.84,50.96,50.82,50.87,72200.0,49.5279,49.6448,49.5084,49.5571,72200.0
2005-04-15 13:15:00,50.9,50.93,50.83,50.83,28500.0,49.5864,49.6156,49.5182,49.5182,28500.0
2005-04-15 13:20:00,50.83,50.85,50.74,50.85,66100.0,49.5182,49.5376,49.4305,49.5376,66100.0
2005-04-15 13:25:00,50.85,50.89,50.8,50.8,84100.0,49.5376,49.5766,49.4889,49.4889,84100.0
2005-04-15 13:30:00,50.81,50.95,50.8,50.95,57100.0,49.4987,49.6351,49.4889,49.6351,57100.0
2005-04-15 13:35:00,50.94,50.98,50.78,50.87,122500.0,49.6253,49.6643,49.4695,49.5571,122500.0
2005-04-15 13:40:00,50.87,50.95,50.86,50.93,95500.0,49.5571,49.6351,49.5474,49.6156,95500.0
2005-04-15 13:45:00,50.93,50.93,50.85,50.93,79600.0,49.6156,49.6156,49.5376,49.6156,79600.0
2005-04-15 13:50:00,50.94,51.0,50.9,50.94,64800.0,49.6253,49.6838,49.5864,49.6253,64800.0
2005-04-15 13:55:00,50.94,50.97,50.79,50.88,108600.0,49.6253,49.6545,49.4792,49.5669,108600.0
2005-04-15 14:00:00,50.85,50.93,50.84,50.85,49800.0,49.5376,49.6156,49.5279,49.5376,49800.0
2005-04-15 14:05:00,50.87,50.88,50.81,50.83,62400.0,49.5571,49.5669,49.4987,49.5182,62400.0
2005-04-15 14:10:00,50.84,50.85,50.79,50.8,87000.0,49.5279,49.5376,49.4792,49.4889,87000.0
2005-04-15 14:15:00,50.8,50.91,50.8,50.89,82200.0,49.4889,49.5961,49.4889,49.5766,82200.0
2005-04-15 14:20:00,50.9,50.92,50.85,50.87,55900.0,49.5864,49.6058,49.5376,49.5571,55900.0
2005-04-15 14:25:00,50.88,50.9,50.81,50.84,63900.0,49.5669,49.5864,49.4987,49.5279,63900.0
2005-04-15 14:30:00,50.85,50.87,50.8,50.81,94700.0,49.5376,49.5571,49.4889,49.4987,94700.0
2005-04-15 14:35:00,50.82,50.82,50.75,50.8,99600.0,49.5084,49.5084,49.4402,49.4889,99600.0
2005-04-15 14:40:00,50.8,50.83,50.73,50.81,89800.0,49.4889,49.5182,49.4207,49.4987,89800.0
2005-04-15 14:45:00,50.8,50.9,50.8,50.8,85600.0,49.4889,49.5864,49.4889,49.4889,85600.0
2005-04-15 14:50:00,50.81,50.83,50.75,50.76,81600.0,49.4987,49.5182,49.4402,49.45,81600.0
2005-04-15 14:55:00,50.75,50.82,50.61,50.73,240800.0,49.4402,49.5084,49.3038,49.4207,240800.0
2005-04-15 15:00:00,50.73,50.74,50.6,50.63,135800.0,49.4207,49.4305,49.2941,49.3233,135800.0
2005-04-15 15:05:00,50.63,50.65,50.46,50.47,123100.0,49.3233,49.3428,49.1577,49.1675,123100.0
2005-04-15 15:10:00,50.49,50.55,50.35,50.51,154000.0,49.1869,49.2454,49.0505,49.2064,154000.0
2005-04-15 15:15:00,50.52,50.53,50.45,50.51,163600.0,49.2162,49.2259,49.148,49.2064,163600.0
2005-04-15 15:20:00,50.52,50.53,50.3,50.33,125600.0,49.2162,49.2259,49.0018,49.0311,125600.0
2005-04-15 15:25:00,50.31,50.38,50.3,50.34,116100.0,49.0116,49.0798,49.0018,49.0408,116100.0
2005-04-15 15:30:00,50.35,50.4,50.32,50.4,125000.0,49.0505,49.0993,49.0213,49.0993,125000.0
2005-04-15 15:35:00,50.4,50.45,50.34,50.38,145300.0,49.0993,49.148,49.0408,49.0798,145300.0
2005-04-15 15:40:00,50.39,50.4,50.34,50.37,101300.0,49.0895,49.0993,49.0408,49.07,101300.0
2005-04-15 15:45:00,50.37,50.38,50.13,50.13,121800.0,49.07,49.0798,48.8362,48.8362,121800.0
2005-04-15 15:50:00,50.14,50.14,50.0,50.06,147800.0,48.846,48.846,48.7096,48.768,147800.0
2005-04-15 15:55:00,50.07,50.31,50.04,50.31,535500.0,48.7778,49.0116,48.7486,49.0116,535500.0
2005-04-18 09:30:00,50.78,50.88,50.63,50.78,151100.0,49.4695,49.5669,49.3233,49.4695,151100.0
2005-04-18 09:35:00,50.76,50.8,50.2,50.25,171600.0,49.45,49.4889,48.9044,48.9531,171600.0
2005-04-18 09:40:00,50.25,50.35,50.09,50.3,110100.0,48.9531,49.0505,48.7973,49.0018,110100.0
2005-04-18 09:45:00,50.3,50.41,50.05,50.13,103200.0,49.0018,49.109,48.7583,48.8362,103200.0
2005-04-18 09:50:00,50.14,50.21,49.86,50.2,206700.0,48.846,48.9142,48.5732,48.9044,206700.0
2005-04-18 09:55:00,50.18,50.18,49.95,50.01,142900.0,48.8849,48.8849,48.6609,48.7193,142900.0
2005-04-18 10:00:00,49.98,50.21,49.9,49.99,121700.0,48.6901,48.9142,48.6122,48.6998,121700.0
2005-04-18 10:05:00,50.0,50.13,49.93,50.05,81200.0,48.7096,48.8362,48.6414,48.7583,81200.0
2005-04-18 10:10:00,50.04,50.04,49.95,50.04,42300.0,48.7486,48.7486,48.6609,48.7486,42300.0
2005-04-18 10:15:00,50.01,50.22,49.95,50.08,154800.0,48.7193,48.9239,48.6609,48.7875,154800.0
2005-04-18 10:20:00,50.09,50.37,50.07,50.07,98600.0,48.7973,49.07,48.7778,48.7778,98600.0
2005-04-18 10:25:00,50.09,50.42,50.05,50.41,172500.0,48.7973,49.1187,48.7583,49.109,172500.0
2005-04-18 10:30:00,50.42,50.58,50.28,50.51,305900.0,49.1187,49.2746,48.9824,49.2064,305900.0
2005-04-18 10:35:00,50.51,50.53,50.35,50.41,46700.0,49.2064,49.2259,49.0505,49.109,46700.0
2005-04-18 10:40:00,50.39,50.43,50.3,50.3,81300.0,49.0895,49.1285,49.0018,49.0018,81300.0
2005-04-18 10:45:00,50.32,50.47,50.3,50.33,167500.0,49.0213,49.1675,49.0018,49.0311,167500.0
2005-04-18 10:50:00,50.33,50.5,50.33,50.44,48700.0,49.0311,49.1967,49.0311,49.1382,48700.0
2005-04-18 10:55:00,50.43,50.9,50.43,50.81,156200.0,49.1285,49.5864,49.1285,49.4987,156200.0
2005-04-18 11:00:00,50.81,50.95,50.72,50.77,128100.0,49.4987,49.6351,49.411,49.4597,128100.0
2005-04-18 11:05:00,50.75,50.8,50.55,50.64,73300.0,49.4402,49.4889,49.2454,49.3331,73300.0
2005-04-18 11:10:00,50.64,50.72,50.47,50.52,74900.0,49.3331,49.411,49.1675,49.2162,74900.0
2005-04-18 11:15:00,50.54,50.67,50.5,50.63,116500.0,49.2356,49.3623,49.1967,49.3233,116500.0
2005-04-18 11:20:00,50.62,50.64,50.51,50.55,75900.0,49.3136,49.3331,49.2064,49.2454,75900.0
2005-04-18 11:25:00,50.55,50.6,50.5,50.6,32700.0,49.2454,49.2941,49.1967,49.2941,32700.0
2005-04-18 11:30:00,50.58,50.62,50.45,50.52,47600.0,49.2746,49.3136,49.148,49.2162,47600.0
2005-04-18 11:35:00,50.55,50.6,50.5,50.5,49200.0,49.2454,49.2941,49.1967,49.1967,49200.0
2005-04-18 11:40:00,50.52,50.55,50.4,50.48,54900.0,49.2162,49.2454,49.0993,49.1772,54900.0
2005-04-18 11:45:00,50.49,50.51,50.35,50.37,42500.0,49.1869,49.2064,49.0505,49.07,42500.0
2005-04-18 11:50:00,50.37,50.46,50.36,50.46,31100.0,49.07,49.1577,49.0603,49.1577,31100.0
2005-04-18 11:55:00,50.45,50.48,50.43,50.47,37700.0,49.148,49.1772,49.1285,49.1675,37700.0
2005-04-18 12:00:00,50.47,50.51,50.45,50.47,26200.0,49.1675,49.2064,49.148,49.1675,26200.0
2005-04-18 12:05:00,50.47,50.47,50.35,50.47,46500.0,49.1675,49.1675,49.0505,49.1675,46500.0
2005-04-18 12:10:00,50.48,50.48,50.36,50.4,23700.0,49.1772,49.1772,49.0603,49.0993,23700.0
2005-04-18 12:15:00,50.41,50.44,50.35,50.42,18600.0,49.109,49.1382,49.0505,49.1187,18600.0
2005-04-18 12:20:00,50.43,50.49,50.42,50.48,42400.0,49.1285,49.1869,49.1187,49.1772,42400.0
2005-04-18 12:25:00,50.47,50.57,50.47,50.57,55200.0,49.1675,49.2649,49.1675,49.2649,55200.0
2005-04-18 12:30:00,50.56,50.58,50.51,50.51,12200.0,49.2551,49.2746,49.2064,49.2064,12200.0
2005-04-18 12:35:00,50.51,50.75,50.51,50.74,72800.0,49.2064,49.4402,49.2064,49.4305,72800.0
2005-04-18 12:40:00,50.75,50.75,50.61,50.72,42600.0,49.4402,49.4402,49.3038,49.411,42600.0
2005-04-18 12:45:00,50.72,50.75,50.6,50.7,77100.0,49.411,49.4402,49.2941,49.3915,77100.0
2005-04-18 12:50:00,50.73,50.94,50.73,50.89,73000.0,49.4207,49.6253,49.4207,49.5766,73000.0
2005-04-18 12:55:00,50.87,51.16,50.86,50.97,122600.0,49.5571,49.8396,49.5474,49.6545,122600.0
2005-04-18 13:00:00,50.98,51.01,50.74,50.82,51800.0,49.6643,49.6935,49.4305,49.5084,51800.0
2005-04-18 13:05:00,50.85,50.86,50.66,50.66,67800.0,49.5376,49.5474,49.3525,49.3525,67800.0
2005-04-18 13:10:00,50.65,50.73,50.57,50.63,54000.0,49.3428,49.4207,49.2649,49.3233,54000.0
2005-04-18 13:15:00,50.65,50.67,50.5,50.55,52400.0,49.3428,49.3623,49.1967,49.2454,52400.0
2005-04-18 13:20:00,50.56,50.69,50.5,50.61,40400.0,49.2551,49.3818,49.1967,49.3038,40400.0
2005-04-18 13:25:00,50.61,50.78,50.59,50.66,41300.0,49.3038,49.4695,49.2844,49.3525,41300.0
2005-04-18 13:30:00,50.66,50.67,50.57,50.61,16800.0,49.3525,49.3623,49.2649,49.3038,16800.0
2005-04-18 13:35:00,50.63,50.65,50.55,50.57,28300.0,49.3233,49.3428,49.2454,49.2649,28300.0
2005-04-18 13:40:00,50.56,50.62,50.5,50.56,42800.0,49.2551,49.3136,49.1967,49.2551,42800.0
2005-04-18 13:45:00,50.57,50.6,50.56,50.57,12100.0,49.2649,49.2941,49.2551,49.2649,12100.0
2005-04-18 13:50:00,50.57,50.65,50.54,50.58,21100.0,49.2649,49.3428,49.2356,49.2746,21100.0
2005-04-18 13:55:00,50.57,50.58,50.54,50.54,13700.0,49.2649,49.2746,49.2356,49.2356,13700.0
2005-04-18 14:00:00,50.54,50.56,50.44,50.51,68600.0,49.2356,49.2551,49.1382,49.2064,68600.0
2005-04-18 14:05:00,50.51,50.55,50.5,50.5,18600.0,49.2064,49.2454,49.1967,49.1967,18600.0
2005-04-18 14:10:00,50.5,50.53,50.42,50.44,37200.0,49.1967,49.2259,49.1187,49.1382,37200.0
2005-04-18 14:15:00,50.46,50.52,50.44,50.46,38400.0,49.1577,49.2162,49.1382,49.1577,38400.0
2005-04-18 14:20:00,50.45,50.5,50.37,50.46,20200.0,49.148,49.1967,49.07,49.1577,20200.0
2005-04-18 14:25:00,50.46,50.54,50.43,50.54,37000.0,49.1577,49.2356,49.1285,49.2356,37000.0
2005-04-18 14:30:00,50.56,50.6,50.48,50.6,27300.0,49.2551,49.2941,49.1772,49.2941,27300.0
2005-04-18 14:35:00,50.6,50.67,50.59,50.62,13500.0,49.2941,49.3623,49.2844,49.3136,13500.0
2005-04-18 14:40:00,50.62,50.67,50.5,50.56,41200.0,49.3136,49.3623,49.1967,49.2551,41200.0
2005-04-18 14:45:00,50.55,50.69,50.53,50.67,29900.0,49.2454,49.3818,49.2259,49.3623,29900.0
2005-04-18 14:50:00,50.68,50.82,50.66,50.81,36100.0,49.372,49.5084,49.3525,49.4987,36100.0
2005-04-18 14:55:00,50.82,50.84,50.79,50.8,43900.0,49.5084,49.5279,49.4792,49.4889,43900.0
2005-04-18 15:00:00,50.81,50.92,50.78,50.85,44200.0,49.4987,49.6058,49.4695,49.5376,44200.0
2005-04-18 15:05:00,50.85,50.9,50.82,50.87,51100.0,49.5376,49.5864,49.5084,49.5571,51100.0
2005-04-18 15:10:00,50.87,50.88,50.74,50.85,35700.0,49.5571,49.5669,49.4305,49.5376,35700.0
2005-04-18 15:15:00,50.84,50.93,50.82,50.89,27400.0,49.5279,49.6156,49.5084,49.5766,27400.0
2005-04-18 15:20:00,50.88,50.98,50.83,50.96,44200.0,49.5669,49.6643,49.5182,49.6448,44200.0
2005-04-18 15:25:00,50.96,51.03,50.95,51.02,23000.0,49.6448,49.713,49.6351,49.7033,23000.0
2005-04-18 15:30:00,51.02,51.09,50.95,50.95,65000.0,49.7033,49.7715,49.6351,49.6351,65000.0
2005-04-18 15:35:00,50.95,50.95,50.81,50.86,48700.0,49.6351,49.6351,49.4987,49.5474,48700.0
2005-04-18 15:40:00,50.86,50.86,50.64,50.76,77200.0,49.5474,49.5474,49.3331,49.45,77200.0
2005-04-18 15:45:00,50.78,50.78,50.65,50.69,54500.0,49.4695,49.4695,49.3428,49.3818,54500.0
2005-04-18 15:50:00,50.66,50.72,50.5,50.51,141700.0,49.3525,49.411,49.1967,49.2064,141700.0
2005-04-18 15:55:00,50.51,50.51,50.38,50.47,436100.0,49.2064,49.2064,49.0798,49.1675,436100.0
2005-04-19 09:30:00,50.97,51.35,50.85,50.95,110100.0,49.6545,50.0247,49.5376,49.6351,110100.0
2005-04-19 09:35:00,50.96,50.98,50.75,50.85,105400.0,49.6448,49.6643,49.4402,49.5376,105400.0
2005-04-19 09:40:00,50.85,51.01,50.78,51.01,71300.0,49.5376,49.6935,49.4695,49.6935,71300.0
2005-04-19 09:45:00,51.0,51.02,50.76,50.85,129500.0,49.6838,49.7033,49.45,49.5376,129500.0
2005-04-19 09:50:00,50.84,50.97,50.72,50.84,67400.0,49.5279,49.6545,49.411,49.5279,67400.0
2005-04-19 09:55:00,50.85,50.96,50.83,50.96,34900.0,49.5376,49.6448,49.5182,49.6448,34900.0
2005-04-19 10:00:00,50.92,51.28,50.9,51.2,67700.0,49.6058,49.9565,49.5864,49.8786,67700.0
2005-04-19 10:05:00,51.19,51.32,51.0,51.13,81100.0,49.8689,49.9955,49.6838,49.8104,81100.0
2005-04-19 10:10:00,51.12,51.16,51.06,51.09,134100.0,49.8007,49.8396,49.7422,49.7715,134100.0
2005-04-19 10:15:00,51.09,51.12,50.96,51.06,44900.0,49.7715,49.8007,49.6448,49.7422,44900.0
2005-04-19 10:20:00,51.06,51.23,51.03,51.21,29700.0,49.7422,49.9078,49.713,49.8884,29700.0
2005-04-19 10:25:00,51.21,51.32,51.17,51.17,69100.0,49.8884,49.9955,49.8494,49.8494,69100.0
2005-04-19 10:30:00,51.17,51.4,51.16,51.28,65300.0,49.8494,50.0735,49.8396,49.9565,65300.0
2005-04-19 10:35:00,51.26,51.3,51.19,51.21,49600.0,49.9371,49.976,49.8689,49.8884,49600.0
2005-04-19 10:40:00,51.23,51.23,50.99,51.0,36000.0,49.9078,49.9078,49.674,49.6838,36000.0
2005-04-19 10:45:00,51.0,51.06,50.83,51.02,68700.0,49.6838,49.7422,49.5182,49.7033,68700.0
2005-04-19 10:50:00,51.03,51.11,50.98,51.08,18900.0,49.713,49.7909,49.6643,49.7617,18900.0
2005-04-19 10:55:00,51.08,51.2,51.02,51.2,42700.0,49.7617,49.8786,49.7033,49.8786,42700.0
2005-04-19 11:00:00,51.19,51.19,51.0,51.06,35200.0,49.8689,49.8689,49.6838,49.7422,35200.0
2005-04-19 11:05:00,51.06,51.18,51.04,51.1,32200.0,49.7422,49.8591,49.7227,49.7812,32200.0
2005-04-19 11:10:00,51.09,51.15,51.08,51.11,29500.0,49.7715,49.8299,49.7617,49.7909,29500.0
2005-04-19 11:15:00,51.11,51.17,51.06,51.11,26500.0,49.7909,49.8494,49.7422,49.7909,26500.0
2005-04-19 11:20:00,51.1,51.12,51.03,51.1,24700.0,49.7812,49.8007,49.713,49.7812,24700.0
2005-04-19 11:25:00,51.07,51.29,51.06,51.19,55600.0,49.752,49.9663,49.7422,49.8689,55600.0
2005-04-19 11:30:00,51.18,51.26,51.11,51.2,26500.0,49.8591,49.9371,49.7909,49.8786,26500.0
2005-04-19 11:35:00,51.2,51.21,51.1,51.15,34500.0,49.8786,49.8884,49.7812,49.8299,34500.0
2005-04-19 11:40:00,51.15,51.15,51.02,51.02,19500.0,49.8299,49.8299,49.7033,49.7033,19500.0
2005-04-19 11:45:00,51.03,51.1,51.0,51.06,38000.0,49.713,49.7812,49.6838,49.7422,38000.0
2005-04-19 11:50:00,51.1,51.16,51.07,51.16,18700.0,49.7812,49.8396,49.752,49.8396,18700.0
2005-04-19 11:55:00,51.17,51.28,51.14,51.26,20800.0,49.8494,49.9565,49.8202,49.9371,20800.0
2005-04-19 12:00:00,51.26,51.27,51.22,51.25,32900.0,49.9371,49.9468,49.8981,49.9273,32900.0
2005-04-19 12:05:00,51.24,51.29,51.19,51.27,48200.0,49.9176,49.9663,49.8689,49.9468,48200.0
2005-04-19 12:10:00,51.25,51.3,51.23,51.29,21200.0,49.9273,49.976,49.9078,49.9663,21200.0
2005-04-19 12:15:00,51.28,51.33,51.26,51.28,39100.0,49.9565,50.0053,49.9371,49.9565,39100.0
2005-04-19 12:20:00,51.29,51.3,51.15,51.21,39500.0,49.9663,49.976,49.8299,49.8884,39500.0
2005-04-19 12:25:00,51.22,51.24,51.1,51.1,30100.0,49.8981,49.9176,49.7812,49.7812,30100.0
2005-04-19 12:30:00,51.1,51.16,51.08,51.16,42100.0,49.7812,49.8396,49.7617,49.8396,42100.0
2005-04-19 12:35:00,51.15,51.26,51.15,51.22,17400.0,49.8299,49.9371,49.8299,49.8981,17400.0
2005-04-19 12:40:00,51.22,51.37,51.21,51.35,22500.0,49.8981,50.0442,49.8884,50.0247,22500.0
2005-04-19 12:45:00,51.37,51.48,51.33,51.41,36700.0,50.0442,50.1514,50.0053,50.0832,36700.0
2005-04-19 12:50:00,51.41,51.42,51.27,51.28,28400.0,50.0832,50.0929,49.9468,49.9565,28400.0
2005-04-19 12:55:00,51.29,51.38,51.28,51.29,19700.0,49.9663,50.054,49.9565,49.9663,19700.0
2005-04-19 13:00:00,51.28,51.33,51.25,51.31,17000.0,49.9565,50.0053,49.9273,49.9858,17000.0
2005-04-19 13:05:00,51.31,51.31,51.1,51.11,24000.0,49.9858,49.9858,49.7812,49.7909,24000.0
2005-04-19 13:10:00,51.14,51.2,51.1,51.12,20700.0,49.8202,49.8786,49.7812,49.8007,20700.0
2005-04-19 13:15:00,51.12,51.13,50.85,50.9,44200.0,49.8007,49.8104,49.5376,49.5864,44200.0
2005-04-19 13:20:00,50.9,50.95,50.88,50.89,22000.0,49.5864,49.6351,49.5669,49.5766,22000.0
2005-04-19 13:25:00,50.88,51.15,50.88,51.11,33000.0,49.5669,49.8299,49.5669,49.7909,33000.0
2005-04-19 13:30:00,51.12,51.21,51.07,51.11,13300.0,49.8007,49.8884,49.752,49.7909,13300.0
2005-04-19 13:35:00,51.11,51.18,51.08,51.12,13400.0,49.7909,49.8591,49.7617,49.8007,13400.0
2005-04-19 13:40:00,51.1,51.11,50.96,51.04,18700.0,49.7812,49.7909,49.6448,49.7227,18700.0
2005-04-19 13:45:00,51.04,51.1,51.04,51.04,9100.0,49.7227,49.7812,49.7227,49.7227,9100.0
2005-04-19 13:50:00,51.05,51.05,50.96,51.01,16100.0,49.7325,49.7325,49.6448,49.6935,16100.0
2005-04-19 13:55:00,51.0,51.03,50.88,50.99,15300.0,49.6838,49.713,49.5669,49.674,15300.0
2005-04-19 14:00:00,50.98,50.98,50.85,50.88,30900.0,49.6643,49.6643,49.5376,49.5669,30900.0
2005-04-19 14:05:00,50.88,50.9,50.61,50.61,41300.0,49.5669,49.5864,49.3038,49.3038,41300.0
2005-04-19 14:10:00,50.61,50.61,50.3,50.4,151000.0,49.3038,49.3038,49.0018,49.0993,151000.0
2005-04-19 14:15:00,50.4,50.4,50.18,50.37,83900.0,49.0993,49.0993,48.8849,49.07,83900.0
2005-04-19 14:20:00,50.37,50.7,50.36,50.7,143500.0,49.07,49.3915,49.0603,49.3915,143500.0
2005-04-19 14:25:00,50.69,50.79,50.66,50.66,46600.0,49.3818,49.4792,49.3525,49.3525,46600.0
2005-04-19 14:30:00,50.66,50.7,50.63,50.64,23200.0,49.3525,49.3915,49.3233,49.3331,23200.0
2005-04-19 14:35:00,50.65,50.65,50.47,50.47,31000.0,49.3428,49.3428,49.1675,49.1675,31000.0
2005-04-19 14:40:00,50.47,50.54,50.47,50.5,32000.0,49.1675,49.2356,49.1675,49.1967,32000.0
2005-04-19 14:45:00,50.51,50.53,50.45,50.5,40200.0,49.2064,49.2259,49.148,49.1967,40200.0
2005-04-19 14:50:00,50.49,50.59,50.46,50.46,24300.0,49.1869,49.2844,49.1577,49.1577,24300.0
2005-04-19 14:55:00,50.54,50.54,50.41,50.42,68700.0,49.2356,49.2356,49.109,49.1187,68700.0
2005-04-19 15:00:00,50.45,50.53,50.42,50.49,61800.0,49.148,49.2259,49.1187,49.1869,61800.0
2005-04-19 15:05:00,50.49,50.51,50.46,50.49,55600.0,49.1869,49.2064,49.1577,49.1869,55600.0
2005-04-19 15:10:00,50.48,50.58,50.48,50.56,64000.0,49.1772,49.2746,49.1772,49.2551,64000.0
2005-04-19 15:15:00,50.55,50.67,50.55,50.61,55800.0,49.2454,49.3623,49.2454,49.3038,55800.0
2005-04-19 15:20:00,50.61,50.66,50.6,50.63,65000.0,49.3038,49.3525,49.2941,49.3233,65000.0
2005-04-19 15:25:00,50.63,50.69,50.62,50.67,32800.0,49.3233,49.3818,49.3136,49.3623,32800.0
2005-04-19 15:30:00,50.67,50.92,50.59,50.82,201800.0,49.3623,49.6058,49.2844,49.5084,201800.0
2005-04-19 15:35:00,50.81,50.9,50.74,50.82,68500.0,49.4987,49.5864,49.4305,49.5084,68500.0
2005-04-19 15:40:00,50.82,50.84,50.75,50.78,33300.0,49.5084,49.5279,49.4402,49.4695,33300.0
2005-04-19 15:45:00,50.78,50.84,50.78,50.79,33900.0,49.4695,49.5279,49.4695,49.4792,33900.0
2005-04-19 15:50:00,50.8,50.84,50.62,50.65,56400.0,49.4889,49.5279,49.3136,49.3428,56400.0
2005-04-19 15:55:00,50.66,50.81,50.65,50.73,88600.0,49.3525,49.4987,49.3428,49.4207,88600.0
2005-04-20 09:30:00,50.97,51.2,50.91,50.99,134100.0,49.6545,49.8786,49.5961,49.674,134100.0
2005-04-20 09:35:00,51.0,51.14,50.84,51.0,97400.0,49.6838,49.8202,49.5279,49.6838,97400.0
2005-04-20 09:40:00,51.0,51.0,50.59,50.74,98900.0,49.6838,49.6838,49.2844,49.4305,98900.0
2005-04-20 09:45:00,50.74,50.82,50.6,50.72,71000.0,49.4305,49.5084,49.2941,49.411,71000.0
2005-04-20 09:50:00,50.7,50.86,50.68,50.75,49300.0,49.3915,49.5474,49.372,49.4402,49300.0
2005-04-20 09:55:00,50.75,50.79,50.61,50.65,73400.0,49.4402,49.4792,49.3038,49.3428,73400.0
2005-04-20 10:00:00,50.67,50.75,50.61,50.68,47500.0,49.3623,49.4402,49.3038,49.372,47500.0
2005-04-20 10:05:00,50.69,50.76,50.64,50.76,32700.0,49.3818,49.45,49.3331,49.45,32700.0
2005-04-20 10:10:00,50.76,50.78,50.62,50.7,50400.0,49.45,49.4695,49.3136,49.3915,50400.0
2005-04-20 10:15:00,50.7,50.95,50.7,50.86,89600.0,49.3915,49.6351,49.3915,49.5474,89600.0
2005-04-20 10:20:00,50.9,50.9,50.7,50.7,52000.0,49.5864,49.5864,49.3915,49.3915,52000.0
2005-04-20 10:25:00,50.7,50.85,50.7,50.77,39800.0,49.3915,49.5376,49.3915,49.4597,39800.0
2005-04-20 10:30:00,50.76,50.78,50.59,50.73,70400.0,49.45,49.4695,49.2844,49.4207,70400.0
2005-04-20 10:35:00,50.72,50.78,50.46,50.66,93500.0,49.411,49.4695,49.1577,49.3525,93500.0
2005-04-20 10:40:00,50.65,50.69,50.49,50.5,57300.0,49.3428,49.3818,49.1869,49.1967,57300.0
2005-04-20 10:45:00,50.5,50.57,50.5,50.53,36500.0,49.1967,49.2649,49.1967,49.2259,36500.0
2005-04-20 10:50:00,50.55,50.69,50.52,50.67,33800.0,49.2454,49.3818,49.2162,49.3623,33800.0
2005-04-20 10:55:00,50.68,50.78,50.64,50.64,44500.0,49.372,49.4695,49.3331,49.3331,44500.0
2005-04-20 11:00:00,50.66,50.85,50.63,50.83,65500.0,49.3525,49.5376,49.3233,49.5182,65500.0
2005-04-20 11:05:00,50.85,50.95,50.76,50.8,69200.0,49.5376,49.6351,49.45,49.4889,69200.0
2005-04-20 11:10:00,50.8,50.82,50.75,50.81,20500.0,49.4889,49.5084,49.4402,49.4987,20500.0
2005-04-20 11:15:00,50.81,50.81,50.75,50.75,26300.0,49.4987,49.4987,49.4402,49.4402,26300.0
2005-04-20 11:20:00,50.75,50.77,50.68,50.75,37300.0,49.4402,49.4597,49.372,49.4402,37300.0
2005-04-20 11:25:00,50.76,50.78,50.72,50.75,35300.0,49.45,49.4695,49.411,49.4402,35300.0
2005-04-20 11:30:00,50.75,50.76,50.72,50.72,30500.0,49.4402,49.45,49.411,49.411,30500.0
2005-04-20 11:35:00,50.73,50.77,50.72,50.77,19300.0,49.4207,49.4597,49.411,49.4597,19300.0
2005-04-20 11:40:00,50.77,50.83,50.76,50.8,26800.0,49.4597,49.5182,49.45,49.4889,26800.0
2005-04-20 11:45:00,50.8,50.81,50.77,50.79,29500.0,49.4889,49.4987,49.4597,49.4792,29500.0
2005-04-20 11:50:00,50.8,50.87,50.76,50.85,24900.0,49.4889,49.5571,49.45,49.5376,24900.0
2005-04-20 11:55:00,50.85,50.87,50.81,50.83,5300.0,49.5376,49.5571,49.4987,49.5182,5300.0
2005-04-20 12:00:00,50.85,50.85,50.72,50.8,10700.0,49.5376,49.5376,49.411,49.4889,10700.0
2005-04-20 12:05:00,50.8,50.85,50.67,50.8,33500.0,49.4889,49.5376,49.3623,49.4889,33500.0
2005-04-20 12:10:00,50.78,50.8,50.72,50.77,33400.0,49.4695,49.4889,49.411,49.4597,33400.0
2005-04-20 12:15:00,50.78,50.81,50.75,50.78,31400.0,49.4695,49.4987,49.4402,49.4695,31400.0
2005-04-20 12:20:00,50.76,50.8,50.75,50.79,102600.0,49.45,49.4889,49.4402,49.4792,102600.0
2005-04-20 12:25:00,50.78,50.79,50.74,50.76,48000.0,49.4695,49.4792,49.4305,49.45,48000.0
2005-04-20 12:30:00,50.76,50.8,50.75,50.8,129000.0,49.45,49.4889,49.4402,49.4889,129000.0
2005-04-20 12:35:00,50.78,50.8,50.74,50.76,181600.0,49.4695,49.4889,49.4305,49.45,181600.0
2005-04-20 12:40:00,50.76,50.8,50.73,50.77,86200.0,49.45,49.4889,49.4207,49.4597,86200.0
2005-04-20 12:45:00,50.77,50.79,50.75,50.78,36400.0,49.4597,49.4792,49.4402,49.4695,36400.0
2005-04-20 12:50:00,50.78,50.78,50.67,50.7,111200.0,49.4695,49.4695,49.3623,49.3915,111200.0
2005-04-20 12:55:00,50.68,50.72,50.6,50.69,60400.0,49.372,49.411,49.2941,49.3818,60400.0
2005-04-20 13:00:00,50.68,50.71,50.6,50.67,89600.0,49.372,49.4013,49.2941,49.3623,89600.0
2005-04-20 13:05:00,50.67,50.7,50.62,50.66,41900.0,49.3623,49.3915,49.3136,49.3525,41900.0
2005-04-20 13:10:00,50.66,50.69,50.59,50.65,63900.0,49.3525,49.3818,49.2844,49.3428,63900.0
2005-04-20 13:15:00,50.65,50.7,50.6,50.68,93300.0,49.3428,49.3915,49.2941,49.372,93300.0
2005-04-20 13:20:00,50.69,50.7,50.65,50.68,25400.0,49.3818,49.3915,49.3428,49.372,25400.0
2005-04-20 13:25:00,50.68,50.71,50.65,50.66,29300.0,49.372,49.4013,49.3428,49.3525,29300.0
2005-04-20 13:30:00,50.66,50.68,50.6,50.63,118800.0,49.3525,49.372,49.2941,49.3233,118800.0
2005-04-20 13:35:00,50.64,50.65,50.57,50.65,73000.0,49.3331,49.3428,49.2649,49.3428,73000.0
2005-04-20 13:40:00,50.6,50.64,50.59,50.59,59600.0,49.2941,49.3331,49.2844,49.2844,59600.0
2005-04-20 13:45:00,50.61,50.68,50.59,50.65,57800.0,49.3038,49.372,49.2844,49.3428,57800.0
2005-04-20 13:50:00,50.65,50.67,50.63,50.65,32300.0,49.3428,49.3623,49.3233,49.3428,32300.0
2005-04-20 13:55:00,50.65,50.67,50.63,50.67,43500.0,49.3428,49.3623,49.3233,49.3623,43500.0
2005-04-20 14:00:00,50.65,50.69,50.6,50.66,61000.0,49.3428,49.3818,49.2941,49.3525,61000.0
2005-04-20 14:05:00,50.68,50.68,50.54,50.56,56300.0,49.372,49.372,49.2356,49.2551,56300.0
2005-04-20 14:10:00,50.56,50.59,50.5,50.55,42400.0,49.2551,49.2844,49.1967,49.2454,42400.0
2005-04-20 14:15:00,50.56,50.56,50.44,50.46,78200.0,49.2551,49.2551,49.1382,49.1577,78200.0
2005-04-20 14:20:00,50.48,50.5,50.36,50.44,53100.0,49.1772,49.1967,49.0603,49.1382,53100.0
2005-04-20 14:25:00,50.43,50.56,50.37,50.37,69500.0,49.1285,49.2551,49.07,49.07,69500.0
2005-04-20 14:30:00,50.39,50.41,50.36,50.37,56100.0,49.0895,49.109,49.0603,49.07,56100.0
2005-04-20 14:35:00,50.38,50.42,50.3,50.32,61200.0,49.0798,49.1187,49.0018,49.0213,61200.0
2005-04-20 14:40:00,50.3,50.38,50.24,50.29,92100.0,49.0018,49.0798,48.9434,48.9921,92100.0
2005-04-20 14:45:00,50.3,50.31,50.25,50.27,44700.0,49.0018,49.0116,48.9531,48.9726,44700.0
2005-04-20 14:50:00,50.27,50.3,50.2,50.3,40800.0,48.9726,49.0018,48.9044,49.0018,40800.0
2005-04-20 14:55:00,50.3,50.4,50.27,50.36,39500.0,49.0018,49.0993,48.9726,49.0603,39500.0
2005-04-20 15:00:00,50.37,50.37,50.22,50.23,105900.0,49.07,49.07,48.9239,48.9336,105900.0
2005-04-20 15:05:00,50.23,50.3,50.12,50.12,63900.0,48.9336,49.0018,48.8265,48.8265,63900.0
2005-04-20 15:10:00,50.13,50.13,49.91,49.92,76500.0,48.8362,48.8362,48.6219,48.6316,76500.0
2005-04-20 15:15:00,49.93,50.0,49.69,49.82,154100.0,48.6414,48.7096,48.4076,48.5342,154100.0
2005-04-20 15:20:00,49.83,49.9,49.69,49.86,73700.0,48.544,48.6122,48.4076,48.5732,73700.0
2005-04-20 15:25:00,49.86,50.08,49.81,50.0,192600.0,48.5732,48.7875,48.5245,48.7096,192600.0
2005-04-20 15:30:00,49.97,50.07,49.95,49.99,125500.0,48.6804,48.7778,48.6609,48.6998,125500.0
2005-04-20 15:35:00,49.99,50.05,49.89,49.91,102700.0,48.6998,48.7583,48.6024,48.6219,102700.0
2005-04-20 15:40:00,49.91,49.92,49.61,49.66,104800.0,48.6219,48.6316,48.3296,48.3784,104800.0
2005-04-20 15:45:00,49.66,49.72,49.5,49.56,109500.0,48.3784,48.4368,48.2225,48.2809,109500.0
2005-04-20 15:50:00,49.56,49.67,49.49,49.5,150400.0,48.2809,48.3881,48.2127,48.2225,150400.0
2005-04-20 15:55:00,49.5,49.75,49.43,49.43,417700.0,48.2225,48.466,48.1543,48.1543,417700.0
2005-04-21 09:30:00,50.01,50.57,49.92,50.02,103200.0,48.7193,49.2649,48.6316,48.7291,103200.0
2005-04-21 09:35:00,50.02,50.1,49.91,50.04,78000.0,48.7291,48.807,48.6219,48.7486,78000.0
2005-04-21 09:40:00,50.05,50.06,49.93,50.02,90900.0,48.7583,48.768,48.6414,48.7291,90900.0
2005-04-21 09:45:00,50.02,50.02,49.97,49.97,54800.0,48.7291,48.7291,48.6804,48.6804,54800.0
2005-04-21 09:50:00,49.97,50.0,49.85,49.85,34600.0,48.6804,48.7096,48.5635,48.5635,34600.0
2005-04-21 09:55:00,49.85,50.01,49.85,49.99,64400.0,48.5635,48.7193,48.5635,48.6998,64400.0
2005-04-21 10:00:00,49.98,50.1,49.93,50.0,67700.0,48.6901,48.807,48.6414,48.7096,67700.0
2005-04-21 10:05:00,50.0,50.04,49.95,50.04,36900.0,48.7096,48.7486,48.6609,48.7486,36900.0
2005-04-21 10:10:00,50.04,50.15,49.95,50.1,60300.0,48.7486,48.8557,48.6609,48.807,60300.0
2005-04-21 10:15:00,50.09,50.11,49.95,49.97,41200.0,48.7973,48.8167,48.6609,48.6804,41200.0
2005-04-21 10:20:00,49.97,50.05,49.96,50.02,32100.0,48.6804,48.7583,48.6706,48.7291,32100.0
2005-04-21 10:25:00,50.02,50.02,49.77,49.91,51800.0,48.7291,48.7291,48.4855,48.6219,51800.0
2005-04-21 10:30:00,49.9,49.91,49.75,49.9,52700.0,48.6122,48.6219,48.466,48.6122,52700.0
2005-04-21 10:35:00,49.89,49.91,49.77,49.88,40300.0,48.6024,48.6219,48.4855,48.5927,40300.0
2005-04-21 10:40:00,49.89,49.91,49.75,49.75,24200.0,48.6024,48.6219,48.466,48.466,24200.0
2005-04-21 10:45:00,49.76,49.81,49.75,49.81,31800.0,48.4758,48.5245,48.466,48.5245,31800.0
2005-04-21 10:50:00,49.81,49.95,49.8,49.95,39400.0,48.5245,48.6609,48.5147,48.6609,39400.0
2005-04-21 10:55:00,49.97,50.04,49.94,49.99,47800.0,48.6804,48.7486,48.6511,48.6998,47800.0
2005-04-21 11:00:00,49.99,50.0,49.98,50.0,27000.0,48.6998,48.7096,48.6901,48.7096,27000.0
2005-04-21 11:05:00,50.0,50.0,49.87,49.92,28800.0,48.7096,48.7096,48.5829,48.6316,28800.0
2005-04-21 11:10:00,49.91,49.94,49.83,49.83,16900.0,48.6219,48.6511,48.544,48.544,16900.0
2005-04-21 11:15:00,49.84,49.88,49.75,49.75,26100.0,48.5537,48.5927,48.466,48.466,26100.0
2005-04-21 11:20:00,49.75,49.83,49.75,49.8,27600.0,48.466,48.544,48.466,48.5147,27600.0
2005-04-21 11:25:00,49.8,49.97,49.8,49.97,49700.0,48.5147,48.6804,48.5147,48.6804,49700.0
2005-04-21 11:30:00,49.98,50.04,49.85,50.03,90300.0,48.6901,48.7486,48.5635,48.7388,90300.0
2005-04-21 11:35:00,50.03,50.16,50.01,50.15,58600.0,48.7388,48.8655,48.7193,48.8557,58600.0
2005-04-21 11:40:00,50.14,50.16,50.02,50.16,48600.0,48.846,48.8655,48.7291,48.8655,48600.0
2005-04-21 11:45:00,50.15,50.19,50.11,50.18,43300.0,48.8557,48.8947,48.8167,48.8849,43300.0
2005-04-21 11:50:00,50.18,50.25,50.14,50.25,29200.0,48.8849,48.9531,48.846,48.9531,29200.0
2005-04-21 11:55:00,50.23,50.28,50.18,50.25,39300.0,48.9336,48.9824,48.8849,48.9531,39300.0
2005-04-21 12:00:00,50.25,50.45,50.25,50.32,87600.0,48.9531,49.148,48.9531,49.0213,87600.0
2005-04-21 12:05:00,50.32,50.47,50.32,50.4,84100.0,49.0213,49.1675,49.0213,49.0993,84100.0
2005-04-21 12:10:00,50.41,50.47,50.26,50.28,77200.0,49.109,49.1675,48.9629,48.9824,77200.0
2005-04-21 12:15:00,50.28,50.45,50.18,50.44,56000.0,48.9824,49.148,48.8849,49.1382,56000.0
2005-04-21 12:20:00,50.43,50.52,50.41,50.44,101800.0,49.1285,49.2162,49.109,49.1382,101800.0
2005-04-21 12:25:00,50.43,50.43,50.27,50.28,9000.0,49.1285,49.1285,48.9726,48.9824,9000.0
2005-04-21 12:30:00,50.27,50.27,50.11,50.14,13800.0,48.9726,48.9726,48.8167,48.846,13800.0
2005-04-21 12:35:00,50.11,50.2,50.11,50.14,9600.0,48.8167,48.9044,48.8167,48.846,9600.0
2005-04-21 12:40:00,50.15,50.17,50.12,50.15,39000.0,48.8557,48.8752,48.8265,48.8557,39000.0
2005-04-21 12:45:00,50.16,50.25,50.16,50.25,11400.0,48.8655,48.9531,48.8655,48.9531,11400.0
2005-04-21 12:50:00,50.24,50.25,50.05,50.06,11200.0,48.9434,48.9531,48.7583,48.768,11200.0
2005-04-21 12:55:00,50.06,50.08,50.0,50.01,29100.0,48.768,48.7875,48.7096,48.7193,29100.0
2005-04-21 13:00:00,50.01,50.14,50.01,50.13,17200.0,48.7193,48.846,48.7193,48.8362,17200.0
2005-04-21 13:05:00,50.15,50.25,50.06,50.24,37100.0,48.8557,48.9531,48.768,48.9434,37100.0
2005-04-21 13:10:00,50.24,50.26,50.21,50.23,49700.0,48.9434,48.9629,48.9142,48.9336,49700.0
2005-04-21 13:15:00,50.22,50.27,50.21,50.22,11700.0,48.9239,48.9726,48.9142,48.9239,11700.0
2005-04-21 13:20:00,50.23,50.27,50.23,50.25,58700.0,48.9336,48.9726,48.9336,48.9531,58700.0
2005-04-21 13:25:00,50.25,50.26,50.25,50.26,7400.0,48.9531,48.9629,48.9531,48.9629,7400.0
2005-04-21 13:30:00,50.26,50.27,50.24,50.25,20400.0,48.9629,48.9726,48.9434,48.9531,20400.0
2005-04-21 13:35:00,50.25,50.32,50.25,50.31,63400.0,48.9531,49.0213,48.9531,49.0116,63400.0
2005-04-21 13:40:00,50.33,50.46,50.32,50.38,55800.0,49.0311,49.1577,49.0213,49.0798,55800.0
2005-04-21 13:45:00,50.38,50.45,50.36,50.43,58900.0,49.0798,49.148,49.0603,49.1285,58900.0
2005-04-21 13:50:00,50.43,50.44,50.35,50.39,13400.0,49.1285,49.1382,49.0505,49.0895,13400.0
2005-04-21 13:55:00,50.39,50.48,50.37,50.48,79500.0,49.0895,49.1772,49.07,49.1772,79500.0
2005-04-21 14:00:00,50.48,50.52,50.45,50.46,46800.0,49.1772,49.2162,49.148,49.1577,46800.0
2005-04-21 14:05:00,50.49,50.63,50.46,50.61,57700.0,49.1869,49.3233,49.1577,49.3038,57700.0
2005-04-21 14:10:00,50.6,50.64,50.55,50.6,31700.0,49.2941,49.3331,49.2454,49.2941,31700.0
2005-04-21 14:15:00,50.6,50.67,50.58,50.63,44400.0,49.2941,49.3623,49.2746,49.3233,44400.0
2005-04-21 14:20:00,50.6,50.74,50.59,50.74,30100.0,49.2941,49.4305,49.2844,49.4305,30100.0
2005-04-21 14:25:00,50.71,50.83,50.7,50.75,149600.0,49.4013,49.5182,49.3915,49.4402,149600.0
2005-04-21 14:30:00,50.76,50.76,50.71,50.73,61300.0,49.45,49.45,49.4013,49.4207,61300.0
2005-04-21 14:35:00,50.73,50.76,50.7,50.74,56800.0,49.4207,49.45,49.3915,49.4305,56800.0
2005-04-21 14:40:00,50.74,50.83,50.74,50.81,37200.0,49.4305,49.5182,49.4305,49.4987,37200.0
2005-04-21 14:45:00,50.82,50.86,50.78,50.85,92000.0,49.5084,49.5474,49.4695,49.5376,92000.0
2005-04-21 14:50:00,50.85,50.97,50.85,50.95,49500.0,49.5376,49.6545,49.5376,49.6351,49500.0
2005-04-21 14:55:00,50.99,51.1,50.96,51.05,104800.0,49.674,49.7812,49.6448,49.7325,104800.0
2005-04-21 15:00:00,51.04,51.14,51.01,51.09,78000.0,49.7227,49.8202,49.6935,49.7715,78000.0
2005-04-21 15:05:00,51.09,51.09,51.03,51.04,45800.0,49.7715,49.7715,49.713,49.7227,45800.0
2005-04-21 15:10:00,51.05,51.07,51.04,51.05,56000.0,49.7325,49.752,49.7227,49.7325,56000.0
2005-04-21 15:15:00,51.05,51.06,51.02,51.02,42100.0,49.7325,49.7422,49.7033,49.7033,42100.0
2005-04-21 15:20:00,51.02,51.03,50.9,50.92,53800.0,49.7033,49.713,49.5864,49.6058,53800.0
2005-04-21 15:25:00,50.92,51.0,50.91,50.99,31300.0,49.6058,49.6838,49.5961,49.674,31300.0
2005-04-21 15:30:00,51.01,51.05,50.98,51.03,61800.0,49.6935,49.7325,49.6643,49.713,61800.0
2005-04-21 15:35:00,51.02,51.02,50.97,50.98,65200.0,49.7033,49.7033,49.6545,49.6643,65200.0
2005-04-21 15:40:00,50.98,51.03,50.89,50.98,91100.0,49.6643,49.713,49.5766,49.6643,91100.0
2005-04-21 15:45:00,50.98,50.98,50.89,50.97,88800.0,49.6643,49.6643,49.5766,49.6545,88800.0
2005-04-21 15:50:00,50.96,51.06,50.92,51.02,99400.0,49.6448,49.7422,49.6058,49.7033,99400.0
2005-04-21 15:55:00,51.01,51.22,51.0,51.2,213800.0,49.6935,49.8981,49.6838,49.8786,213800.0
2005-04-22 09:30:00,50.97,51.16,50.75,51.06,43100.0,49.6545,49.8396,49.4402,49.7422,43100.0
2005-04-22 09:35:00,51.07,51.18,50.76,50.81,38600.0,49.752,49.8591,49.45,49.4987,38600.0
2005-04-22 09:40:00,50.82,51.03,50.73,50.75,63600.0,49.5084,49.713,49.4207,49.4402,63600.0
2005-04-22 09:45:00,50.74,50.97,50.62,50.85,62000.0,49.4305,49.6545,49.3136,49.5376,62000.0
2005-04-22 09:50:00,50.83,51.03,50.75,50.9,74800.0,49.5182,49.713,49.4402,49.5864,74800.0
2005-04-22 09:55:00,50.99,51.17,50.88,51.06,80600.0,49.674,49.8494,49.5669,49.7422,80600.0
2005-04-22 10:00:00,51.06,51.14,50.85,50.85,35200.0,49.7422,49.8202,49.5376,49.5376,35200.0
2005-04-22 10:05:00,50.85,51.08,50.82,51.0,60200.0,49.5376,49.7617,49.5084,49.6838,60200.0
2005-04-22 10:10:00,51.0,51.13,50.87,51.01,45800.0,49.6838,49.8104,49.5571,49.6935,45800.0
2005-04-22 10:15:00,51.01,51.16,50.95,50.96,41700.0,49.6935,49.8396,49.6351,49.6448,41700.0
2005-04-22 10:20:00,50.97,51.02,50.72,50.74,36700.0,49.6545,49.7033,49.411,49.4305,36700.0
2005-04-22 10:25:00,50.74,50.79,50.5,50.68,58200.0,49.4305,49.4792,49.1967,49.372,58200.0
2005-04-22 10:30:00,50.66,50.73,50.56,50.71,18300.0,49.3525,49.4207,49.2551,49.4013,18300.0
2005-04-22 10:35:00,50.72,50.88,50.71,50.75,19700.0,49.411,49.5669,49.4013,49.4402,19700.0
2005-04-22 10:40:00,50.73,50.88,50.66,50.7,36300.0,49.4207,49.5669,49.3525,49.3915,36300.0
2005-04-22 10:45:00,50.7,50.73,50.65,50.71,29000.0,49.3915,49.4207,49.3428,49.4013,29000.0
2005-04-22 10:50:00,50.71,50.84,50.61,50.63,36300.0,49.4013,49.5279,49.3038,49.3233,36300.0
2005-04-22 10:55:00,50.64,50.81,50.63,50.66,35700.0,49.3331,49.4987,49.3233,49.3525,35700.0
2005-04-22 11:00:00,50.68,50.87,50.68,50.83,41500.0,49.372,49.5571,49.372,49.5182,41500.0
2005-04-22 11:05:00,50.83,50.84,50.63,50.65,28800.0,49.5182,49.5279,49.3233,49.3428,28800.0
2005-04-22 11:10:00,50.66,50.83,50.65,50.79,38300.0,49.3525,49.5182,49.3428,49.4792,38300.0
2005-04-22 11:15:00,50.78,50.99,50.76,50.99,59400.0,49.4695,49.674,49.45,49.674,59400.0
2005-04-22 11:20:00,50.96,51.0,50.85,50.88,48400.0,49.6448,49.6838,49.5376,49.5669,48400.0
2005-04-22 11:25:00,50.91,50.93,50.86,50.86,32900.0,49.5961,49.6156,49.5474,49.5474,32900.0
2005-04-22 11:30:00,50.86,50.94,50.84,50.84,28100.0,49.5474,49.6253,49.5279,49.5279,28100.0
2005-04-22 11:35:00,50.84,50.86,50.8,50.81,22900.0,49.5279,49.5474,49.4889,49.4987,22900.0
2005-04-22 11:40:00,50.82,50.85,50.7,50.75,24400.0,49.5084,49.5376,49.3915,49.4402,24400.0
2005-04-22 11:45:00,50.76,50.88,50.75,50.85,14700.0,49.45,49.5669,49.4402,49.5376,14700.0
2005-04-22 11:50:00,50.84,50.9,50.82,50.87,9800.0,49.5279,49.5864,49.5084,49.5571,9800.0
2005-04-22 11:55:00,50.87,50.88,50.73,50.76,11800.0,49.5571,49.5669,49.4207,49.45,11800.0
2005-04-22 12:00:00,50.76,50.85,50.71,50.84,14500.0,49.45,49.5376,49.4013,49.5279,14500.0
2005-04-22 12:05:00,50.82,50.82,50.6,50.6,35700.0,49.5084,49.5084,49.2941,49.2941,35700.0
2005-04-22 12:10:00,50.6,50.69,50.6,50.61,24700.0,49.2941,49.3818,49.2941,49.3038,24700.0
2005-04-22 12:15:00,50.62,50.65,50.6,50.65,29500.0,49.3136,49.3428,49.2941,49.3428,29500.0
2005-04-22 12:20:00,50.65,50.65,50.6,50.6,24000.0,49.3428,49.3428,49.2941,49.2941,24000.0
2005-04-22 12:25:00,50.61,50.69,50.6,50.61,45700.0,49.3038,49.3818,49.2941,49.3038,45700.0
2005-04-22 12:30:00,50.61,50.77,50.6,50.63,44800.0,49.3038,49.4597,49.2941,49.3233,44800.0
2005-04-22 12:35:00,50.66,50.68,50.61,50.67,33300.0,49.3525,49.372,49.3038,49.3623,33300.0
2005-04-22 12:40:00,50.67,50.8,50.66,50.78,36900.0,49.3623,49.4889,49.3525,49.4695,36900.0
2005-04-22 12:45:00,50.79,50.81,50.75,50.75,8200.0,49.4792,49.4987,49.4402,49.4402,8200.0
2005-04-22 12:50:00,50.77,50.84,50.68,50.71,16500.0,49.4597,49.5279,49.372,49.4013,16500.0
2005-04-22 12:55:00,50.71,50.8,50.7,50.73,32500.0,49.4013,49.4889,49.3915,49.4207,32500.0
2005-04-22 13:00:00,50.74,50.75,50.65,50.68,10100.0,49.4305,49.4402,49.3428,49.372,10100.0
2005-04-22 13:05:00,50.66,50.7,50.61,50.65,18900.0,49.3525,49.3915,49.3038,49.3428,18900.0
2005-04-22 13:10:00,50.64,50.64,50.6,50.61,23000.0,49.3331,49.3331,49.2941,49.3038,23000.0
2005-04-22 13:15:00,50.62,50.68,50.61,50.66,24500.0,49.3136,49.372,49.3038,49.3525,24500.0
2005-04-22 13:20:00,50.66,50.69,50.65,50.65,14800.0,49.3525,49.3818,49.3428,49.3428,14800.0
2005-04-22 13:25:00,50.66,50.66,50.65,50.66,14000.0,49.3525,49.3525,49.3428,49.3525,14000.0
2005-04-22 13:30:00,50.66,50.66,50.62,50.64,14000.0,49.3525,49.3525,49.3136,49.3331,14000.0
2005-04-22 13:35:00,50.65,50.72,50.64,50.7,12000.0,49.3428,49.411,49.3331,49.3915,12000.0
2005-04-22 13:40:00,50.7,50.74,50.61,50.63,22000.0,49.3915,49.4305,49.3038,49.3233,22000.0
2005-04-22 13:45:00,50.62,50.68,50.61,50.68,15300.0,49.3136,49.372,49.3038,49.372,15300.0
2005-04-22 13:50:00,50.69,50.74,50.69,50.74,12900.0,49.3818,49.4305,49.3818,49.4305,12900.0
2005-04-22 13:55:00,50.73,50.84,50.71,50.83,29600.0,49.4207,49.5279,49.4013,49.5182,29600.0
2005-04-22 14:00:00,50.82,50.82,50.77,50.8,13300.0,49.5084,49.5084,49.4597,49.4889,13300.0
2005-04-22 14:05:00,50.8,50.82,50.78,50.78,9100.0,49.4889,49.5084,49.4695,49.4695,9100.0
2005-04-22 14:10:00,50.79,50.83,50.7,50.8,11000.0,49.4792,49.5182,49.3915,49.4889,11000.0
2005-04-22 14:15:00,50.81,50.85,50.73,50.81,13900.0,49.4987,49.5376,49.4207,49.4987,13900.0
2005-04-22 14:20:00,50.78,50.78,50.65,50.67,13900.0,49.4695,49.4695,49.3428,49.3623,13900.0
2005-04-22 14:25:00,50.67,50.75,50.67,50.73,14800.0,49.3623,49.4402,49.3623,49.4207,14800.0
2005-04-22 14:30:00,50.73,50.74,50.7,50.72,10600.0,49.4207,49.4305,49.3915,49.411,10600.0
2005-04-22 14:35:00,50.72,50.72,50.58,50.58,35900.0,49.411,49.411,49.2746,49.2746,35900.0
2005-04-22 14:40:00,50.58,50.61,50.52,50.56,55300.0,49.2746,49.3038,49.2162,49.2551,55300.0
2005-04-22 14:45:00,50.56,50.56,50.23,50.25,59800.0,49.2551,49.2551,48.9336,48.9531,59800.0
2005-04-22 14:50:00,50.26,50.52,50.25,50.39,68400.0,48.9629,49.2162,48.9531,49.0895,68400.0
2005-04-22 14:55:00,50.38,50.49,50.35,50.36,20100.0,49.0798,49.1869,49.0505,49.0603,20100.0
2005-04-22 15:00:00,50.37,50.49,50.36,50.36,50100.0,49.07,49.1869,49.0603,49.0603,50100.0
2005-04-22 15:05:00,50.39,50.46,50.31,50.42,33800.0,49.0895,49.1577,49.0116,49.1187,33800.0
2005-04-22 15:10:00,50.4,50.4,50.28,50.33,17700.0,49.0993,49.0993,48.9824,49.0311,17700.0
2005-04-22 15:15:00,50.35,50.41,50.3,50.41,28200.0,49.0505,49.109,49.0018,49.109,28200.0
2005-04-22 15:20:00,50.41,50.42,50.28,50.32,43500.0,49.109,49.1187,48.9824,49.0213,43500.0
2005-04-22 15:25:00,50.33,50.36,50.19,50.19,57900.0,49.0311,49.0603,48.8947,48.8947,57900.0
2005-04-22 15:30:00,50.22,50.22,50.15,50.18,52700.0,48.9239,48.9239,48.8557,48.8849,52700.0
2005-04-22 15:35:00,50.2,50.46,50.18,50.36,58500.0,48.9044,49.1577,48.8849,49.0603,58500.0
2005-04-22 15:40:00,50.36,50.44,50.21,50.31,39900.0,49.0603,49.1382,48.9142,49.0116,39900.0
2005-04-22 15:45:00,50.33,50.46,50.16,50.26,62500.0,49.0311,49.1577,48.8655,48.9629,62500.0
2005-04-22 15:50:00,50.28,50.66,50.27,50.65,65300.0,48.9824,49.3525,48.9726,49.3428,65300.0
2005-04-22 15:55:00,50.65,50.79,50.51,50.75,128100.0,49.3428,49.4792,49.2064,49.4402,128100.0
2005-04-25 09:30:00,51.43,52.0,51.12,51.85,155500.0,50.1027,50.658,49.8007,50.5118,155500.0
2005-04-25 09:35:00,51.84,51.85,51.22,51.47,88800.0,50.5021,50.5118,49.8981,50.1416,88800.0
2005-04-25 09:40:00,51.49,51.5,51.12,51.15,83800.0,50.1611,50.1709,49.8007,49.8299,83800.0
2005-04-25 09:45:00,51.15,51.39,51.15,51.22,73100.0,49.8299,50.0637,49.8299,49.8981,73100.0
2005-04-25 09:50:00,51.23,51.4,51.2,51.35,36500.0,49.9078,50.0735,49.8786,50.0247,36500.0
2005-04-25 09:55:00,51.32,51.5,51.25,51.34,48000.0,49.9955,50.1709,49.9273,50.015,48000.0
2005-04-25 10:00:00,51.35,51.35,51.15,51.15,47300.0,50.0247,50.0247,49.8299,49.8299,47300.0
2005-04-25 10:05:00,51.15,51.17,50.97,51.15,106900.0,49.8299,49.8494,49.6545,49.8299,106900.0
2005-04-25 10:10:00,51.15,51.32,51.04,51.09,50900.0,49.8299,49.9955,49.7227,49.7715,50900.0
2005-04-25 10:15:00,51.05,51.11,50.7,50.87,67700.0,49.7325,49.7909,49.3915,49.5571,67700.0
2005-04-25 10:20:00,50.86,50.92,50.71,50.84,29300.0,49.5474,49.6058,49.4013,49.5279,29300.0
2005-04-25 10:25:00,50.75,50.78,50.56,50.57,34900.0,49.4402,49.4695,49.2551,49.2649,34900.0
2005-04-25 10:30:00,50.6,51.09,50.59,51.05,52800.0,49.2941,49.7715,49.2844,49.7325,52800.0
2005-04-25 10:35:00,51.06,51.19,50.99,51.03,52700.0,49.7422,49.8689,49.674,49.713,52700.0
2005-04-25 10:40:00,51.04,51.11,50.99,51.02,20000.0,49.7227,49.7909,49.674,49.7033,20000.0
2005-04-25 10:45:00,51.02,51.09,51.0,51.0,22400.0,49.7033,49.7715,49.6838,49.6838,22400.0
2005-04-25 10:50:00,51.01,51.2,51.0,51.1,63300.0,49.6935,49.8786,49.6838,49.7812,63300.0
2005-04-25 10:55:00,51.11,51.14,51.02,51.12,33600.0,49.7909,49.8202,49.7033,49.8007,33600.0
2005-04-25 11:00:00,51.12,51.25,51.1,51.22,30000.0,49.8007,49.9273,49.7812,49.8981,30000.0
2005-04-25 11:05:00,51.22,51.35,51.2,51.29,23400.0,49.8981,50.0247,49.8786,49.9663,23400.0
2005-04-25 11:10:00,51.3,51.35,51.25,51.32,19100.0,49.976,50.0247,49.9273,49.9955,19100.0
2005-04-25 11:15:00,51.31,51.41,51.29,51.41,33000.0,49.9858,50.0832,49.9663,50.0832,33000.0
2005-04-25 11:20:00,51.41,51.45,51.35,51.36,22900.0,50.0832,50.1222,50.0247,50.0345,22900.0
2005-04-25 11:25:00,51.35,51.41,51.32,51.37,11600.0,50.0247,50.0832,49.9955,50.0442,11600.0
2005-04-25 11:30:00,51.34,51.5,51.33,51.5,53700.0,50.015,50.1709,50.0053,50.1709,53700.0
2005-04-25 11:35:00,51.5,51.65,51.49,51.62,68300.0,50.1709,50.317,50.1611,50.2878,68300.0
2005-04-25 11:40:00,51.63,51.71,51.63,51.69,30200.0,50.2975,50.3755,50.2975,50.356,30200.0
2005-04-25 11:45:00,51.69,51.85,51.65,51.85,45200.0,50.356,50.5118,50.317,50.5118,45200.0
2005-04-25 11:50:00,51.85,51.93,51.77,51.81,62900.0,50.5118,50.5898,50.4339,50.4729,62900.0
2005-04-25 11:55:00,51.81,51.97,51.81,51.97,54000.0,50.4729,50.6287,50.4729,50.6287,54000.0
2005-04-25 12:00:00,51.96,51.98,51.85,51.9,67400.0,50.619,50.6385,50.5118,50.5605,67400.0
2005-04-25 12:05:00,51.9,51.97,51.9,51.95,45700.0,50.5605,50.6287,50.5605,50.6093,45700.0
2005-04-25 12:10:00,51.95,51.97,51.91,51.92,33300.0,50.6093,50.6287,50.5703,50.58,33300.0
2005-04-25 12:15:00,51.91,51.91,51.85,51.85,35200.0,50.5703,50.5703,50.5118,50.5118,35200.0
2005-04-25 12:20:00,51.85,51.88,51.8,51.87,37000.0,50.5118,50.5411,50.4631,50.5313,37000.0
2005-04-25 12:25:00,51.88,51.99,51.86,51.97,35100.0,50.5411,50.6482,50.5216,50.6287,35100.0
2005-04-25 12:30:00,51.97,52.0,51.97,51.99,43100.0,50.6287,50.658,50.6287,50.6482,43100.0
2005-04-25 12:35:00,51.99,52.17,51.99,52.05,109700.0,50.6482,50.8236,50.6482,50.7067,109700.0
2005-04-25 12:40:00,52.05,52.19,52.01,52.1,61400.0,50.7067,50.8431,50.6677,50.7554,61400.0
2005-04-25 12:45:00,52.11,52.12,51.91,51.94,48400.0,50.7651,50.7749,50.5703,50.5995,48400.0
2005-04-25 12:50:00,51.91,52.0,51.91,51.94,39600.0,50.5703,50.658,50.5703,50.5995,39600.0
2005-04-25 12:55:00,51.96,51.96,51.82,51.82,20700.0,50.619,50.619,50.4826,50.4826,20700.0
2005-04-25 13:00:00,51.82,51.88,51.8,51.87,36600.0,50.4826,50.5411,50.4631,50.5313,36600.0
2005-04-25 13:05:00,51.88,51.9,51.85,51.88,15100.0,50.5411,50.5605,50.5118,50.5411,15100.0
2005-04-25 13:10:00,51.88,52.0,51.85,51.93,25500.0,50.5411,50.658,50.5118,50.5898,25500.0
2005-04-25 13:15:00,51.93,51.96,51.9,51.92,4300.0,50.5898,50.619,50.5605,50.58,4300.0
2005-04-25 13:20:00,51.9,51.91,51.85,51.87,15000.0,50.5605,50.5703,50.5118,50.5313,15000.0
2005-04-25 13:25:00,51.88,51.91,51.87,51.9,12700.0,50.5411,50.5703,50.5313,50.5605,12700.0
2005-04-25 13:30:00,51.89,52.05,51.88,52.04,32000.0,50.5508,50.7067,50.5411,50.6969,32000.0
2005-04-25 13:35:00,52.01,52.18,51.96,52.02,45400.0,50.6677,50.8333,50.619,50.6774,45400.0
2005-04-25 13:40:00,52.02,52.02,51.96,51.97,32600.0,50.6774,50.6774,50.619,50.6287,32600.0
2005-04-25 13:45:00,51.97,52.02,51.9,51.95,40400.0,50.6287,50.6774,50.5605,50.6093,40400.0
2005-04-25 13:50:00,51.96,51.98,51.9,51.92,26300.0,50.619,50.6385,50.5605,50.58,26300.0
2005-04-25 13:55:00,51.93,51.93,51.9,51.91,17200.0,50.5898,50.5898,50.5605,50.5703,17200.0
2005-04-25 14:00:00,51.9,51.93,51.9,51.91,18400.0,50.5605,50.5898,50.5605,50.5703,18400.0
2005-04-25 14:05:00,51.91,51.91,51.86,51.86,18700.0,50.5703,50.5703,50.5216,50.5216,18700.0
2005-04-25 14:10:00,51.85,51.89,51.85,51.87,16700.0,50.5118,50.5508,50.5118,50.5313,16700.0
2005-04-25 14:15:00,51.86,51.93,51.83,51.85,27000.0,50.5216,50.5898,50.4924,50.5118,27000.0
2005-04-25 14:20:00,51.86,51.92,51.85,51.9,22700.0,50.5216,50.58,50.5118,50.5605,22700.0
2005-04-25 14:25:00,51.91,52.0,51.9,51.99,25600.0,50.5703,50.658,50.5605,50.6482,25600.0
2005-04-25 14:30:00,51.99,52.03,51.96,52.01,34600.0,50.6482,50.6872,50.619,50.6677,34600.0
2005-04-25 14:35:00,52.01,52.01,51.98,52.0,36600.0,50.6677,50.6677,50.6385,50.658,36600.0
2005-04-25 14:40:00,52.0,52.03,52.0,52.02,49800.0,50.658,50.6872,50.658,50.6774,49800.0
2005-04-25 14:45:00,52.02,52.02,52.0,52.01,42700.0,50.6774,50.6774,50.658,50.6677,42700.0
2005-04-25 14:50:00,52.01,52.02,51.9,51.92,73800.0,50.6677,50.6774,50.5605,50.58,73800.0
2005-04-25 14:55:00,51.91,52.05,51.91,52.03,52100.0,50.5703,50.7067,50.5703,50.6872,52100.0
2005-04-25 15:00:00,52.03,52.04,51.91,51.96,111700.0,50.6872,50.6969,50.5703,50.619,111700.0
2005-04-25 15:05:00,51.98,52.04,51.98,52.03,47500.0,50.6385,50.6969,50.6385,50.6872,47500.0
2005-04-25 15:10:00,52.03,52.11,52.0,52.0,113200.0,50.6872,50.7651,50.658,50.658,113200.0
2005-04-25 15:15:00,52.0,52.03,52.0,52.01,82500.0,50.658,50.6872,50.658,50.6677,82500.0
2005-04-25 15:20:00,52.02,52.04,52.0,52.01,53700.0,50.6774,50.6969,50.658,50.6677,53700.0
2005-04-25 15:25:00,52.0,52.11,52.0,52.11,85800.0,50.658,50.7651,50.658,50.7651,85800.0
2005-04-25 15:30:00,52.06,52.23,52.05,52.19,92300.0,50.7164,50.882,50.7067,50.8431,92300.0
2005-04-25 15:35:00,52.17,52.23,52.0,52.06,106100.0,50.8236,50.882,50.658,50.7164,106100.0
2005-04-25 15:40:00,52.06,52.41,52.05,52.35,167000.0,50.7164,51.0574,50.7067,50.9989,167000.0
2005-04-25 15:45:00,52.36,52.51,52.25,52.51,199800.0,51.0087,51.1548,50.9015,51.1548,199800.0
2005-04-25 15:50:00,52.51,52.7,52.46,52.69,249700.0,51.1548,51.3399,51.1061,51.3302,249700.0
2005-04-25 15:55:00,52.68,52.81,52.64,52.81,499600.0,51.3204,51.4471,51.2814,51.4471,499600.0
2005-04-26 09:30:00,52.72,52.84,52.6,52.77,89600.0,51.3594,51.4763,51.2425,51.4081,89600.0
2005-04-26 09:35:00,52.76,52.85,52.71,52.85,52300.0,51.3984,51.486,51.3496,51.486,52300.0
2005-04-26 09:40:00,52.83,53.1,52.83,53.06,105900.0,51.4665,51.7296,51.4665,51.6906,105900.0
2005-04-26 09:45:00,53.05,53.07,52.77,52.95,115100.0,51.6809,51.7004,51.4081,51.5834,115100.0
2005-04-26 09:50:00,52.95,53.22,52.87,53.18,112500.0,51.5834,51.8465,51.5055,51.8075,112500.0
2005-04-26 09:55:00,53.16,53.22,52.9,52.98,124000.0,51.788,51.8465,51.5347,51.6127,124000.0
2005-04-26 10:00:00,52.97,53.17,52.85,52.87,123800.0,51.6029,51.7978,51.486,51.5055,123800.0
2005-04-26 10:05:00,52.85,52.87,52.61,52.71,104500.0,51.486,51.5055,51.2522,51.3496,104500.0
2005-04-26 10:10:00,52.7,52.86,52.7,52.79,65600.0,51.3399,51.4958,51.3399,51.4276,65600.0
2005-04-26 10:15:00,52.81,53.13,52.78,53.1,75600.0,51.4471,51.7588,51.4178,51.7296,75600.0
2005-04-26 10:20:00,53.1,53.25,53.05,53.09,42800.0,51.7296,51.8757,51.6809,51.7198,42800.0
2005-04-26 10:25:00,53.09,53.2,52.96,52.98,62600.0,51.7198,51.827,51.5932,51.6127,62600.0
2005-04-26 10:30:00,52.96,53.12,52.96,53.11,73300.0,51.5932,51.7491,51.5932,51.7393,73300.0
2005-04-26 10:35:00,53.11,53.23,53.1,53.13,42900.0,51.7393,51.8562,51.7296,51.7588,42900.0
2005-04-26 10:40:00,53.13,53.2,53.07,53.11,130200.0,51.7588,51.827,51.7004,51.7393,130200.0
2005-04-26 10:45:00,53.1,53.15,53.05,53.12,103600.0,51.7296,51.7783,51.6809,51.7491,103600.0
2005-04-26 10:50:00,53.11,53.2,53.1,53.18,65500.0,51.7393,51.827,51.7296,51.8075,65500.0
2005-04-26 10:55:00,53.17,53.53,53.17,53.51,127100.0,51.7978,52.1485,51.7978,52.129,127100.0
2005-04-26 11:00:00,53.5,53.5,53.35,53.36,73700.0,52.1193,52.1193,51.9731,51.9829,73700.0
2005-04-26 11:05:00,53.36,53.37,53.29,53.32,116900.0,51.9829,51.9926,51.9147,51.9439,116900.0
2005-04-26 11:10:00,53.32,53.48,53.31,53.44,95600.0,51.9439,52.0998,51.9342,52.0608,95600.0
2005-04-26 11:15:00,53.43,53.61,53.42,53.54,49900.0,52.0511,52.2264,52.0413,52.1582,49900.0
2005-04-26 11:20:00,53.51,53.57,53.37,53.42,114200.0,52.129,52.1874,51.9926,52.0413,114200.0
2005-04-26 11:25:00,53.42,53.47,53.38,53.45,37600.0,52.0413,52.09,52.0024,52.0705,37600.0
2005-04-26 11:30:00,53.46,53.61,53.46,53.55,84100.0,52.0803,52.2264,52.0803,52.168,84100.0
2005-04-26 11:35:00,53.55,53.56,53.52,53.54,61300.0,52.168,52.1777,52.1387,52.1582,61300.0
2005-04-26 11:40:00,53.52,53.57,53.52,53.55,64700.0,52.1387,52.1874,52.1387,52.168,64700.0
2005-04-26 11:45:00,53.54,53.63,53.53,53.61,44600.0,52.1582,52.2459,52.1485,52.2264,44600.0
2005-04-26 11:50:00,53.58,53.66,53.58,53.64,30100.0,52.1972,52.2751,52.1972,52.2556,30100.0
2005-04-26 11:55:00,53.63,53.65,53.51,53.55,37300.0,52.2459,52.2654,52.129,52.168,37300.0
2005-04-26 12:00:00,53.56,53.56,53.42,53.43,45900.0,52.1777,52.1777,52.0413,52.0511,45900.0
2005-04-26 12:05:00,53.43,53.48,53.38,53.39,26300.0,52.0511,52.0998,52.0024,52.0121,26300.0
2005-04-26 12:10:00,53.39,53.5,53.36,53.5,37500.0,52.0121,52.1193,51.9829,52.1193,37500.0
2005-04-26 12:15:00,53.51,53.6,53.48,53.58,28100.0,52.129,52.2167,52.0998,52.1972,28100.0
2005-04-26 12:20:00,53.56,53.61,53.51,53.51,84600.0,52.1777,52.2264,52.129,52.129,84600.0
2005-04-26 12:25:00,53.6,53.6,53.5,53.53,41200.0,52.2167,52.2167,52.1193,52.1485,41200.0
2005-04-26 12:30:00,53.54,53.55,53.41,53.41,36000.0,52.1582,52.168,52.0316,52.0316,36000.0
2005-04-26 12:35:00,53.41,53.41,53.24,53.33,70700.0,52.0316,52.0316,51.866,51.9536,70700.0
2005-04-26 12:40:00,53.31,53.54,53.31,53.47,62200.0,51.9342,52.1582,51.9342,52.09,62200.0
2005-04-26 12:45:00,53.47,53.54,53.47,53.51,20900.0,52.09,52.1582,52.09,52.129,20900.0
2005-04-26 12:50:00,53.51,53.53,53.38,53.43,15900.0,52.129,52.1485,52.0024,52.0511,15900.0
2005-04-26 12:55:00,53.42,53.43,53.37,53.43,17400.0,52.0413,52.0511,51.9926,52.0511,17400.0
2005-04-26 13:00:00,53.43,53.43,53.29,53.32,19900.0,52.0511,52.0511,51.9147,51.9439,19900.0
2005-04-26 13:05:00,53.32,53.32,53.23,53.24,28700.0,51.9439,51.9439,51.8562,51.866,28700.0
2005-04-26 13:10:00,53.25,53.3,53.22,53.24,27400.0,51.8757,51.9244,51.8465,51.866,27400.0
2005-04-26 13:15:00,53.23,53.23,53.13,53.14,37400.0,51.8562,51.8562,51.7588,51.7685,37400.0
2005-04-26 13:20:00,53.12,53.21,52.9,52.91,70200.0,51.7491,51.8367,51.5347,51.5445,70200.0
2005-04-26 13:25:00,52.91,52.95,52.79,52.95,67900.0,51.5445,51.5834,51.4276,51.5834,67900.0
2005-04-26 13:30:00,52.94,53.04,52.93,52.99,48000.0,51.5737,51.6711,51.564,51.6224,48000.0
2005-04-26 13:35:00,53.02,53.16,52.99,53.13,61100.0,51.6516,51.788,51.6224,51.7588,61100.0
2005-04-26 13:40:00,53.16,53.19,53.13,53.15,31000.0,51.788,51.8173,51.7588,51.7783,31000.0
2005-04-26 13:45:00,53.15,53.26,53.12,53.12,37600.0,51.7783,51.8854,51.7491,51.7491,37600.0
2005-04-26 13:50:00,53.25,53.27,53.21,53.23,12700.0,51.8757,51.8952,51.8367,51.8562,12700.0
2005-04-26 13:55:00,53.24,53.3,53.23,53.24,23000.0,51.866,51.9244,51.8562,51.866,23000.0
2005-04-26 14:00:00,53.23,53.25,53.17,53.2,32700.0,51.8562,51.8757,51.7978,51.827,32700.0
2005-04-26 14:05:00,53.19,53.19,53.1,53.15,43900.0,51.8173,51.8173,51.7296,51.7783,43900.0
2005-04-26 14:10:00,53.14,53.22,53.13,53.18,34000.0,51.7685,51.8465,51.7588,51.8075,34000.0
2005-04-26 14:15:00,53.18,53.21,53.05,53.14,52700.0,51.8075,51.8367,51.6809,51.7685,52700.0
2005-04-26 14:20:00,53.15,53.19,53.0,53.0,77500.0,51.7783,51.8173,51.6322,51.6322,77500.0
2005-04-26 14:25:00,52.99,53.03,52.89,52.99,48400.0,51.6224,51.6614,51.525,51.6224,48400.0
2005-04-26 14:30:00,53.0,53.03,52.95,52.98,57500.0,51.6322,51.6614,51.5834,51.6127,57500.0
2005-04-26 14:35:00,52.99,53.02,52.93,53.01,38400.0,51.6224,51.6516,51.564,51.6419,38400.0
2005-04-26 14:40:00,53.0,53.03,52.99,53.0,29700.0,51.6322,51.6614,51.6224,51.6322,29700.0
2005-04-26 14:45:00,53.0,53.14,52.98,53.04,35200.0,51.6322,51.7685,51.6127,51.6711,35200.0
2005-04-26 14:50:00,53.09,53.1,53.0,53.01,31800.0,51.7198,51.7296,51.6322,51.6419,31800.0
2005-04-26 14:55:00,53.0,53.06,52.98,52.98,82000.0,51.6322,51.6906,51.6127,51.6127,82000.0
2005-04-26 15:00:00,52.98,53.04,52.96,53.01,45400.0,51.6127,51.6711,51.5932,51.6419,45400.0
2005-04-26 15:05:00,53.01,53.04,52.97,52.97,20300.0,51.6419,51.6711,51.6029,51.6029,20300.0
2005-04-26 15:10:00,52.98,53.07,52.98,53.04,40700.0,51.6127,51.7004,51.6127,51.6711,40700.0
2005-04-26 15:15:00,53.03,53.18,53.02,53.18,87600.0,51.6614,51.8075,51.6516,51.8075,87600.0
2005-04-26 15:20:00,53.17,53.2,53.12,53.19,55100.0,51.7978,51.827,51.7491,51.8173,55100.0
2005-04-26 15:25:00,53.19,53.26,53.14,53.22,45700.0,51.8173,51.8854,51.7685,51.8465,45700.0
2005-04-26 15:30:00,53.23,53.23,53.18,53.18,31300.0,51.8562,51.8562,51.8075,51.8075,31300.0
2005-04-26 15:35:00,53.18,53.23,53.17,53.2,72100.0,51.8075,51.8562,51.7978,51.827,72100.0
2005-04-26 15:40:00,53.21,53.21,53.03,53.07,67700.0,51.8367,51.8367,51.6614,51.7004,67700.0
2005-04-26 15:45:00,53.06,53.19,53.05,53.06,38000.0,51.6906,51.8173,51.6809,51.6906,38000.0
2005-04-26 15:50:00,53.07,53.07,52.81,53.01,53700.0,51.7004,51.7004,51.4471,51.6419,53700.0
2005-04-26 15:55:00,53.0,53.01,52.82,52.82,74900.0,51.6322,51.6419,51.4568,51.4568,74900.0
2005-04-27 09:30:00,52.78,52.84,52.44,52.46,132600.0,51.4178,51.4763,51.0866,51.1061,132600.0
2005-04-27 09:35:00,52.45,52.51,52.29,52.3,128000.0,51.0964,51.1548,50.9405,50.9502,128000.0
2005-04-27 09:40:00,52.3,52.35,52.19,52.2,116100.0,50.9502,50.9989,50.8431,50.8528,116100.0
2005-04-27 09:45:00,52.2,52.23,51.8,51.87,101400.0,50.8528,50.882,50.4631,50.5313,101400.0
2005-04-27 09:50:00,51.87,52.0,51.42,51.48,186500.0,50.5313,50.658,50.0929,50.1514,186500.0
2005-04-27 09:55:00,51.51,51.58,51.41,51.5,143200.0,50.1806,50.2488,50.0832,50.1709,143200.0
2005-04-27 10:00:00,51.48,51.5,51.3,51.48,115700.0,50.1514,50.1709,49.976,50.1514,115700.0
2005-04-27 10:05:00,51.49,51.57,51.3,51.34,60900.0,50.1611,50.2391,49.976,50.015,60900.0
2005-04-27 10:10:00,51.33,51.5,51.1,51.17,65600.0,50.0053,50.1709,49.7812,49.8494,65600.0
2005-04-27 10:15:00,51.18,51.3,51.13,51.19,106500.0,49.8591,49.976,49.8104,49.8689,106500.0
2005-04-27 10:20:00,51.19,51.26,51.14,51.18,91900.0,49.8689,49.9371,49.8202,49.8591,91900.0
2005-04-27 10:25:00,51.16,51.38,51.15,51.28,113600.0,49.8396,50.054,49.8299,49.9565,113600.0
2005-04-27 10:30:00,51.3,52.0,51.3,51.97,130300.0,49.976,50.658,49.976,50.6287,130300.0
2005-04-27 10:35:00,51.99,52.19,51.99,52.12,138200.0,50.6482,50.8431,50.6482,50.7749,138200.0
2005-04-27 10:40:00,52.14,52.15,51.85,51.94,100300.0,50.7944,50.8041,50.5118,50.5995,100300.0
2005-04-27 10:45:00,51.94,52.14,51.93,52.12,72400.0,50.5995,50.7944,50.5898,50.7749,72400.0
2005-04-27 10:50:00,52.1,52.17,52.03,52.12,33400.0,50.7554,50.8236,50.6872,50.7749,33400.0
2005-04-27 10:55:00,52.11,52.22,52.05,52.13,34900.0,50.7651,50.8723,50.7067,50.7846,34900.0
2005-04-27 11:00:00,52.12,52.12,51.8,51.85,52200.0,50.7749,50.7749,50.4631,50.5118,52200.0
2005-04-27 11:05:00,51.85,52.01,51.84,51.91,31300.0,50.5118,50.6677,50.5021,50.5703,31300.0
2005-04-27 11:10:00,51.92,52.11,51.92,52.03,66900.0,50.58,50.7651,50.58,50.6872,66900.0
2005-04-27 11:15:00,52.04,52.2,51.94,52.14,23900.0,50.6969,50.8528,50.5995,50.7944,23900.0
2005-04-27 11:20:00,52.13,52.5,52.09,52.49,53600.0,50.7846,51.1451,50.7456,51.1353,53600.0
2005-04-27 11:25:00,52.49,53.01,52.25,52.85,146100.0,51.1353,51.6419,50.9015,51.486,146100.0
2005-04-27 11:30:00,52.84,52.9,52.63,52.7,57500.0,51.4763,51.5347,51.2717,51.3399,57500.0
2005-04-27 11:35:00,52.73,52.73,52.4,52.49,53500.0,51.3691,51.3691,51.0476,51.1353,53500.0
2005-04-27 11:40:00,52.5,52.55,52.22,52.28,81700.0,51.1451,51.1938,50.8723,50.9307,81700.0
2005-04-27 11:45:00,52.28,52.31,52.01,52.1,45500.0,50.9307,50.96,50.6677,50.7554,45500.0
2005-04-27 11:50:00,52.1,52.37,52.09,52.24,24400.0,50.7554,51.0184,50.7456,50.8918,24400.0
2005-04-27 11:55:00,52.25,52.55,52.24,52.54,29300.0,50.9015,51.1938,50.8918,51.184,29300.0
2005-04-27 12:00:00,52.55,52.74,52.55,52.7,35700.0,51.1938,51.3789,51.1938,51.3399,35700.0
2005-04-27 12:05:00,52.7,52.9,52.64,52.7,42500.0,51.3399,51.5347,51.2814,51.3399,42500.0
2005-04-27 12:10:00,52.73,52.8,52.7,52.75,7000.0,51.3691,51.4373,51.3399,51.3886,7000.0
2005-04-27 12:15:00,52.76,52.81,52.7,52.74,23300.0,51.3984,51.4471,51.3399,51.3789,23300.0
2005-04-27 12:20:00,52.74,52.74,52.54,52.63,24600.0,51.3789,51.3789,51.184,51.2717,24600.0
2005-04-27 12:25:00,52.63,52.71,52.61,52.7,15300.0,51.2717,51.3496,51.2522,51.3399,15300.0
2005-04-27 12:30:00,52.7,52.73,52.66,52.67,10900.0,51.3399,51.3691,51.3009,51.3107,10900.0
2005-04-27 12:35:00,52.69,52.69,52.65,52.68,10700.0,51.3302,51.3302,51.2912,51.3204,10700.0
2005-04-27 12:40:00,52.68,52.74,52.66,52.73,10100.0,51.3204,51.3789,51.3009,51.3691,10100.0
2005-04-27 12:45:00,52.73,52.77,52.68,52.71,6800.0,51.3691,51.4081,51.3204,51.3496,6800.0
2005-04-27 12:50:00,52.71,52.8,52.64,52.69,17400.0,51.3496,51.4373,51.2814,51.3302,17400.0
2005-04-27 12:55:00,52.7,52.74,52.68,52.7,13600.0,51.3399,51.3789,51.3204,51.3399,13600.0
2005-04-27 13:00:00,52.7,52.7,52.65,52.7,22100.0,51.3399,51.3399,51.2912,51.3399,22100.0
2005-04-27 13:05:00,52.69,52.95,52.69,52.93,36700.0,51.3302,51.5834,51.3302,51.564,36700.0
2005-04-27 13:10:00,52.94,53.07,52.92,52.95,39000.0,51.5737,51.7004,51.5542,51.5834,39000.0
2005-04-27 13:15:00,52.97,53.13,52.92,53.13,23500.0,51.6029,51.7588,51.5542,51.7588,23500.0
2005-04-27 13:20:00,53.13,53.14,52.93,52.95,21900.0,51.7588,51.7685,51.564,51.5834,21900.0
2005-04-27 13:25:00,52.95,53.0,52.83,52.88,19000.0,51.5834,51.6322,51.4665,51.5153,19000.0
2005-04-27 13:30:00,52.92,52.97,52.81,52.92,36700.0,51.5542,51.6029,51.4471,51.5542,36700.0
2005-04-27 13:35:00,52.92,53.0,52.91,53.0,22100.0,51.5542,51.6322,51.5445,51.6322,22100.0
2005-04-27 13:40:00,53.0,53.05,52.93,52.99,43700.0,51.6322,51.6809,51.564,51.6224,43700.0
2005-04-27 13:45:00,52.97,53.02,52.94,52.98,41200.0,51.6029,51.6516,51.5737,51.6127,41200.0
2005-04-27 13:50:00,52.99,53.21,52.98,53.17,37500.0,51.6224,51.8367,51.6127,51.7978,37500.0
2005-04-27 13:55:00,53.21,53.23,53.14,53.17,37500.0,51.8367,51.8562,51.7685,51.7978,37500.0
2005-04-27 14:00:00,53.19,53.25,53.16,53.22,86700.0,51.8173,51.8757,51.788,51.8465,86700.0
2005-04-27 14:05:00,53.22,53.22,53.15,53.16,183400.0,51.8465,51.8465,51.7783,51.788,183400.0
2005-04-27 14:10:00,53.16,53.19,52.99,53.04,75600.0,51.788,51.8173,51.6224,51.6711,75600.0
2005-04-27 14:15:00,53.04,53.18,53.0,53.16,16500.0,51.6711,51.8075,51.6322,51.788,16500.0
2005-04-27 14:20:00,53.07,53.11,52.93,53.07,40000.0,51.7004,51.7393,51.564,51.7004,40000.0
2005-04-27 14:25:00,53.07,53.11,52.94,52.95,17300.0,51.7004,51.7393,51.5737,51.5834,17300.0
2005-04-27 14:30:00,52.94,53.0,52.93,53.0,19000.0,51.5737,51.6322,51.564,51.6322,19000.0
2005-04-27 14:35:00,53.01,53.01,52.89,52.91,19100.0,51.6419,51.6419,51.525,51.5445,19100.0
2005-04-27 14:40:00,52.96,53.0,52.86,52.96,25100.0,51.5932,51.6322,51.4958,51.5932,25100.0
2005-04-27 14:45:00,52.96,53.02,52.94,52.96,23300.0,51.5932,51.6516,51.5737,51.5932,23300.0
2005-04-27 14:50:00,52.97,53.12,52.92,53.03,30200.0,51.6029,51.7491,51.5542,51.6614,30200.0
2005-04-27 14:55:00,53.02,53.09,52.91,53.01,25500.0,51.6516,51.7198,51.5445,51.6419,25500.0
2005-04-27 15:00:00,53.02,53.1,53.01,53.05,31400.0,51.6516,51.7296,51.6419,51.6809,31400.0
2005-04-27 15:05:00,53.04,53.1,52.9,53.02,80100.0,51.6711,51.7296,51.5347,51.6516,80100.0
2005-04-27 15:10:00,53.01,53.1,52.97,53.01,86000.0,51.6419,51.7296,51.6029,51.6419,86000.0
2005-04-27 15:15:00,53.02,53.06,52.91,52.91,21800.0,51.6516,51.6906,51.5445,51.5445,21800.0
2005-04-27 15:20:00,52.9,53.04,52.73,52.97,44600.0,51.5347,51.6711,51.3691,51.6029,44600.0
2005-04-27 15:25:00,52.97,53.01,52.88,52.95,66800.0,51.6029,51.6419,51.5153,51.5834,66800.0
2005-04-27 15:30:00,52.96,52.99,52.87,52.91,59500.0,51.5932,51.6224,51.5055,51.5445,59500.0
2005-04-27 15:35:00,52.91,53.0,52.73,52.83,69800.0,51.5445,51.6322,51.3691,51.4665,69800.0
2005-04-27 15:40:00,52.83,52.98,52.76,52.81,75900.0,51.4665,51.6127,51.3984,51.4471,75900.0
2005-04-27 15:45:00,52.8,52.97,52.8,52.92,63900.0,51.4373,51.6029,51.4373,51.5542,63900.0
2005-04-27 15:50:00,52.9,52.95,52.78,52.85,66500.0,51.5347,51.5834,51.4178,51.486,66500.0
2005-04-27 15:55:00,52.87,52.89,52.63,52.7,315700.0,51.5055,51.525,51.2717,51.3399,315700.0
2005-04-28 09:30:00,52.67,52.73,52.27,52.37,87700.0,51.3107,51.3691,50.921,51.0184,87700.0
2005-04-28 09:35:00,52.37,52.73,52.34,52.46,66100.0,51.0184,51.3691,50.9892,51.1061,66100.0
2005-04-28 09:40:00,52.49,52.9,52.49,52.58,36600.0,51.1353,51.5347,51.1353,51.223,36600.0
2005-04-28 09:45:00,52.57,52.73,52.44,52.62,69900.0,51.2133,51.3691,51.0866,51.262,69900.0
2005-04-28 09:50:00,52.6,52.83,52.57,52.6,44500.0,51.2425,51.4665,51.2133,51.2425,44500.0
2005-04-28 09:55:00,52.62,52.78,52.55,52.71,35500.0,51.262,51.4178,51.1938,51.3496,35500.0
2005-04-28 10:00:00,52.66,52.88,52.66,52.81,33100.0,51.3009,51.5153,51.3009,51.4471,33100.0
2005-04-28 10:05:00,52.78,53.04,52.78,52.94,59200.0,51.4178,51.6711,51.4178,51.5737,59200.0
2005-04-28 10:10:00,52.89,53.37,52.83,53.37,81300.0,51.525,51.9926,51.4665,51.9926,81300.0
2005-04-28 10:15:00,53.37,53.37,52.99,53.07,42300.0,51.9926,51.9926,51.6224,51.7004,42300.0
2005-04-28 10:20:00,53.07,53.2,52.98,53.05,43200.0,51.7004,51.827,51.6127,51.6809,43200.0
2005-04-28 10:25:00,53.04,53.1,52.94,53.04,31200.0,51.6711,51.7296,51.5737,51.6711,31200.0
2005-04-28 10:30:00,53.12,53.4,53.1,53.31,68100.0,51.7491,52.0218,51.7296,51.9342,68100.0
2005-04-28 10:35:00,53.31,53.31,53.09,53.09,19200.0,51.9342,51.9342,51.7198,51.7198,19200.0
2005-04-28 10:40:00,53.1,53.11,52.92,53.0,65000.0,51.7296,51.7393,51.5542,51.6322,65000.0
2005-04-28 10:45:00,52.96,53.08,52.94,53.05,10800.0,51.5932,51.7101,51.5737,51.6809,10800.0
2005-04-28 10:50:00,53.08,53.1,52.85,52.91,31900.0,51.7101,51.7296,51.486,51.5445,31900.0
2005-04-28 10:55:00,52.89,53.1,52.89,53.1,27400.0,51.525,51.7296,51.525,51.7296,27400.0
2005-04-28 11:00:00,53.08,53.1,52.96,53.05,27300.0,51.7101,51.7296,51.5932,51.6809,27300.0
2005-04-28 11:05:00,53.05,53.1,52.98,53.08,41700.0,51.6809,51.7296,51.6127,51.7101,41700.0
2005-04-28 11:10:00,53.08,53.1,53.0,53.08,38900.0,51.7101,51.7296,51.6322,51.7101,38900.0
2005-04-28 11:15:00,53.07,53.1,53.0,53.06,19000.0,51.7004,51.7296,51.6322,51.6906,19000.0
2005-04-28 11:20:00,53.07,53.07,52.95,52.95,30800.0,51.7004,51.7004,51.5834,51.5834,30800.0
2005-04-28 11:25:00,52.93,53.07,52.92,52.96,24300.0,51.564,51.7004,51.5542,51.5932,24300.0
2005-04-28 11:30:00,52.98,53.08,52.88,52.95,61100.0,51.6127,51.7101,51.5153,51.5834,61100.0
2005-04-28 11:35:00,52.96,53.03,52.75,53.0,66000.0,51.5932,51.6614,51.3886,51.6322,66000.0
2005-04-28 11:40:00,53.01,53.02,52.91,53.0,26800.0,51.6419,51.6516,51.5445,51.6322,26800.0
2005-04-28 11:45:00,53.0,53.04,52.96,53.01,27800.0,51.6322,51.6711,51.5932,51.6419,27800.0
2005-04-28 11:50:00,53.02,53.02,52.93,52.98,23700.0,51.6516,51.6516,51.564,51.6127,23700.0
2005-04-28 11:55:00,52.95,53.03,52.95,53.02,18700.0,51.5834,51.6614,51.5834,51.6516,18700.0
2005-04-28 12:00:00,53.03,53.16,53.01,53.11,33100.0,51.6614,51.788,51.6419,51.7393,33100.0
2005-04-28 12:05:00,53.11,53.13,53.05,53.07,10300.0,51.7393,51.7588,51.6809,51.7004,10300.0
2005-04-28 12:10:00,53.07,53.07,53.01,53.05,18700.0,51.7004,51.7004,51.6419,51.6809,18700.0
2005-04-28 12:15:00,53.04,53.13,53.03,53.07,17800.0,51.6711,51.7588,51.6614,51.7004,17800.0
2005-04-28 12:20:00,53.1,53.18,53.05,53.05,9100.0,51.7296,51.8075,51.6809,51.6809,9100.0
2005-04-28 12:25:00,53.1,53.18,53.1,53.16,3700.0,51.7296,51.8075,51.7296,51.788,3700.0
2005-04-28 12:30:00,53.16,53.25,53.13,53.24,17500.0,51.788,51.8757,51.7588,51.866,17500.0
2005-04-28 12:35:00,53.24,53.26,53.2,53.2,18800.0,51.866,51.8854,51.827,51.827,18800.0
2005-04-28 12:40:00,53.23,53.31,53.19,53.31,28200.0,51.8562,51.9342,51.8173,51.9342,28200.0
2005-04-28 12:45:00,53.32,53.5,53.3,53.42,52200.0,51.9439,52.1193,51.9244,52.0413,52200.0
2005-04-28 12:50:00,53.41,53.43,53.3,53.43,20100.0,52.0316,52.0511,51.9244,52.0511,20100.0
2005-04-28 12:55:00,53.43,53.45,53.33,53.38,24100.0,52.0511,52.0705,51.9536,52.0024,24100.0
2005-04-28 13:00:00,53.37,53.4,53.3,53.3,15000.0,51.9926,52.0218,51.9244,51.9244,15000.0
2005-04-28 13:05:00,53.3,53.3,53.22,53.25,7800.0,51.9244,51.9244,51.8465,51.8757,7800.0
2005-04-28 13:10:00,53.22,53.22,53.2,53.21,24300.0,51.8465,51.8465,51.827,51.8367,24300.0
2005-04-28 13:15:00,53.21,53.21,53.13,53.13,18800.0,51.8367,51.8367,51.7588,51.7588,18800.0
2005-04-28 13:20:00,53.13,53.24,53.13,53.19,15000.0,51.7588,51.866,51.7588,51.8173,15000.0
2005-04-28 13:25:00,53.2,53.28,53.19,53.28,17000.0,51.827,51.9049,51.8173,51.9049,17000.0
2005-04-28 13:30:00,53.28,53.28,53.18,53.18,26400.0,51.9049,51.9049,51.8075,51.8075,26400.0
2005-04-28 13:35:00,53.19,53.21,53.15,53.18,26000.0,51.8173,51.8367,51.7783,51.8075,26000.0
2005-04-28 13:40:00,53.2,53.34,53.2,53.24,9500.0,51.827,51.9634,51.827,51.866,9500.0
2005-04-28 13:45:00,53.23,53.24,53.19,53.2,9200.0,51.8562,51.866,51.8173,51.827,9200.0
2005-04-28 13:50:00,53.19,53.2,53.19,53.2,12900.0,51.8173,51.827,51.8173,51.827,12900.0
2005-04-28 13:55:00,53.2,53.22,53.18,53.2,24100.0,51.827,51.8465,51.8075,51.827,24100.0
2005-04-28 14:00:00,53.2,53.23,53.17,53.2,34500.0,51.827,51.8562,51.7978,51.827,34500.0
2005-04-28 14:05:00,53.2,53.26,53.12,53.15,43000.0,51.827,51.8854,51.7491,51.7783,43000.0
2005-04-28 14:10:00,53.14,53.2,53.14,53.17,7500.0,51.7685,51.827,51.7685,51.7978,7500.0
2005-04-28 14:15:00,53.18,53.21,53.09,53.11,24100.0,51.8075,51.8367,51.7198,51.7393,24100.0
2005-04-28 14:20:00,53.1,53.1,52.82,52.87,45600.0,51.7296,51.7296,51.4568,51.5055,45600.0
2005-04-28 14:25:00,52.9,52.9,52.61,52.75,48700.0,51.5347,51.5347,51.2522,51.3886,48700.0
2005-04-28 14:30:00,52.75,52.78,52.62,52.77,52600.0,51.3886,51.4178,51.262,51.4081,52600.0
2005-04-28 14:35:00,52.78,52.84,52.72,52.8,40100.0,51.4178,51.4763,51.3594,51.4373,40100.0
2005-04-28 14:40:00,52.81,52.93,52.78,52.9,69400.0,51.4471,51.564,51.4178,51.5347,69400.0
2005-04-28 14:45:00,52.9,52.9,52.55,52.56,71200.0,51.5347,51.5347,51.1938,51.2035,71200.0
2005-04-28 14:50:00,52.55,52.63,52.49,52.63,42500.0,51.1938,51.2717,51.1353,51.2717,42500.0
2005-04-28 14:55:00,52.65,52.81,52.57,52.77,27900.0,51.2912,51.4471,51.2133,51.4081,27900.0
2005-04-28 15:00:00,52.75,52.77,52.69,52.75,39300.0,51.3886,51.4081,51.3302,51.3886,39300.0
2005-04-28 15:05:00,52.73,52.96,52.73,52.88,72500.0,51.3691,51.5932,51.3691,51.5153,72500.0
2005-04-28 15:10:00,52.87,52.96,52.86,52.9,41600.0,51.5055,51.5932,51.4958,51.5347,41600.0
2005-04-28 15:15:00,52.9,52.9,52.81,52.83,83300.0,51.5347,51.5347,51.4471,51.4665,83300.0
2005-04-28 15:20:00,52.82,52.84,52.74,52.8,82900.0,51.4568,51.4763,51.3789,51.4373,82900.0
2005-04-28 15:25:00,52.8,52.93,52.77,52.85,90300.0,51.4373,51.564,51.4081,51.486,90300.0
2005-04-28 15:30:00,52.88,52.93,52.82,52.83,75700.0,51.5153,51.564,51.4568,51.4665,75700.0
2005-04-28 15:35:00,52.83,52.9,52.8,52.86,56300.0,51.4665,51.5347,51.4373,51.4958,56300.0
2005-04-28 15:40:00,52.86,52.89,52.8,52.82,28600.0,51.4958,51.525,51.4373,51.4568,28600.0
2005-04-28 15:45:00,52.8,52.82,52.69,52.7,142000.0,51.4373,51.4568,51.3302,51.3399,142000.0
2005-04-28 15:50:00,52.7,52.71,52.64,52.65,117800.0,51.3399,51.3496,51.2814,51.2912,117800.0
2005-04-28 15:55:00,52.65,52.72,52.64,52.7,123900.0,51.2912,51.3594,51.2814,51.3399,123900.0
2005-04-29 09:30:00,53.0,53.24,52.87,53.01,167100.0,51.6322,51.866,51.5055,51.6419,167100.0
2005-04-29 09:35:00,53.03,53.07,52.69,52.75,49400.0,51.6614,51.7004,51.3302,51.3886,49400.0
2005-04-29 09:40:00,52.69,52.8,52.56,52.62,31300.0,51.3302,51.4373,51.2035,51.262,31300.0
2005-04-29 09:45:00,52.6,52.83,52.51,52.75,79700.0,51.2425,51.4665,51.1548,51.3886,79700.0
2005-04-29 09:50:00,52.73,52.83,52.65,52.73,55400.0,51.3691,51.4665,51.2912,51.3691,55400.0
2005-04-29 09:55:00,52.74,53.04,52.73,53.04,27900.0,51.3789,51.6711,51.3691,51.6711,27900.0
2005-04-29 10:00:00,53.0,53.06,52.77,52.81,44400.0,51.6322,51.6906,51.4081,51.4471,44400.0
2005-04-29 10:05:00,52.83,52.83,52.71,52.75,55200.0,51.4665,51.4665,51.3496,51.3886,55200.0
2005-04-29 10:10:00,52.74,52.76,52.61,52.64,58700.0,51.3789,51.3984,51.2522,51.2814,58700.0
2005-04-29 10:15:00,52.64,52.69,52.56,52.57,73900.0,51.2814,51.3302,51.2035,51.2133,73900.0
2005-04-29 10:20:00,52.57,52.59,52.36,52.57,38500.0,51.2133,51.2327,51.0087,51.2133,38500.0
2005-04-29 10:25:00,52.57,52.57,52.37,52.56,49200.0,51.2133,51.2133,51.0184,51.2035,49200.0
2005-04-29 10:30:00,52.5,52.63,52.45,52.6,68800.0,51.1451,51.2717,51.0964,51.2425,68800.0
2005-04-29 10:35:00,52.6,52.6,52.46,52.53,20400.0,51.2425,51.2425,51.1061,51.1743,20400.0
2005-04-29 10:40:00,52.5,52.65,52.47,52.5,73100.0,51.1451,51.2912,51.1158,51.1451,73100.0
2005-04-29 10:45:00,52.5,52.52,52.36,52.4,101400.0,51.1451,51.1645,51.0087,51.0476,101400.0
2005-04-29 10:50:00,52.4,52.5,52.38,52.49,78400.0,51.0476,51.1451,51.0282,51.1353,78400.0
2005-04-29 10:55:00,52.52,52.64,52.49,52.61,30400.0,51.1645,51.2814,51.1353,51.2522,30400.0
2005-04-29 11:00:00,52.57,52.68,52.5,52.57,28800.0,51.2133,51.3204,51.1451,51.2133,28800.0
2005-04-29 11:05:00,52.56,52.87,52.55,52.87,27900.0,51.2035,51.5055,51.1938,51.5055,27900.0
2005-04-29 11:10:00,52.89,52.9,52.55,52.56,28200.0,51.525,51.5347,51.1938,51.2035,28200.0
2005-04-29 11:15:00,52.59,52.74,52.58,52.67,18500.0,51.2327,51.3789,51.223,51.3107,18500.0
2005-04-29 11:20:00,52.68,52.7,52.56,52.56,42100.0,51.3204,51.3399,51.2035,51.2035,42100.0
2005-04-29 11:25:00,52.58,52.69,52.55,52.65,42000.0,51.223,51.3302,51.1938,51.2912,42000.0
2005-04-29 11:30:00,52.66,52.66,52.55,52.56,23100.0,51.3009,51.3009,51.1938,51.2035,23100.0
2005-04-29 11:35:00,52.56,52.64,52.55,52.58,10100.0,51.2035,51.2814,51.1938,51.223,10100.0
2005-04-29 11:40:00,52.59,52.61,52.55,52.55,7000.0,51.2327,51.2522,51.1938,51.1938,7000.0
2005-04-29 11:45:00,52.56,52.61,52.55,52.56,8300.0,51.2035,51.2522,51.1938,51.2035,8300.0
2005-04-29 11:50:00,52.56,52.75,52.55,52.71,23400.0,51.2035,51.3886,51.1938,51.3496,23400.0
2005-04-29 11:55:00,52.72,52.81,52.67,52.69,52200.0,51.3594,51.4471,51.3107,51.3302,52200.0
2005-04-29 12:00:00,52.7,52.92,52.69,52.84,16400.0,51.3399,51.5542,51.3302,51.4763,16400.0
2005-04-29 12:05:00,52.82,52.86,52.67,52.74,9200.0,51.4568,51.4958,51.3107,51.3789,9200.0
2005-04-29 12:10:00,52.74,52.82,52.74,52.81,11100.0,51.3789,51.4568,51.3789,51.4471,11100.0
2005-04-29 12:15:00,52.78,52.86,52.72,52.72,30300.0,51.4178,51.4958,51.3594,51.3594,30300.0
2005-04-29 12:20:00,52.72,52.79,52.71,52.76,18300.0,51.3594,51.4276,51.3496,51.3984,18300.0
2005-04-29 12:25:00,52.75,52.75,52.7,52.71,10200.0,51.3886,51.3886,51.3399,51.3496,10200.0
2005-04-29 12:30:00,52.71,52.83,52.71,52.77,12700.0,51.3496,51.4665,51.3496,51.4081,12700.0
2005-04-29 12:35:00,52.77,52.79,52.76,52.77,16200.0,51.4081,51.4276,51.3984,51.4081,16200.0
2005-04-29 12:40:00,52.79,52.8,52.67,52.72,35200.0,51.4276,51.4373,51.3107,51.3594,35200.0
2005-04-29 12:45:00,52.72,52.78,52.67,52.78,7000.0,51.3594,51.4178,51.3107,51.4178,7000.0
2005-04-29 12:50:00,52.81,52.86,52.77,52.82,9100.0,51.4471,51.4958,51.4081,51.4568,9100.0
2005-04-29 12:55:00,52.86,52.92,52.8,52.82,13400.0,51.4958,51.5542,51.4373,51.4568,13400.0
2005-04-29 13:00:00,52.83,53.09,52.83,52.96,73400.0,51.4665,51.7198,51.4665,51.5932,73400.0
2005-04-29 13:05:00,52.95,53.23,52.95,53.23,36500.0,51.5834,51.8562,51.5834,51.8562,36500.0
2005-04-29 13:10:00,53.18,53.2,53.06,53.15,51900.0,51.8075,51.827,51.6906,51.7783,51900.0
2005-04-29 13:15:00,53.14,53.15,53.08,53.15,19800.0,51.7685,51.7783,51.7101,51.7783,19800.0
2005-04-29 13:20:00,53.14,53.92,52.84,52.94,40900.0,51.7685,52.5284,51.4763,51.5737,40900.0
2005-04-29 13:25:00,52.92,52.97,52.89,52.94,15700.0,51.5542,51.6029,51.525,51.5737,15700.0
2005-04-29 13:30:00,52.93,52.99,52.93,52.96,28900.0,51.564,51.6224,51.564,51.5932,28900.0
2005-04-29 13:35:00,52.96,53.0,52.75,52.76,23700.0,51.5932,51.6322,51.3886,51.3984,23700.0
2005-04-29 13:40:00,52.75,52.9,52.75,52.85,22100.0,51.3886,51.5347,51.3886,51.486,22100.0
2005-04-29 13:45:00,52.85,52.96,52.85,52.96,15700.0,51.486,51.5932,51.486,51.5932,15700.0
2005-04-29 13:50:00,52.94,53.0,52.92,52.94,24800.0,51.5737,51.6322,51.5542,51.5737,24800.0
2005-04-29 13:55:00,52.94,53.04,52.93,53.01,38300.0,51.5737,51.6711,51.564,51.6419,38300.0
2005-04-29 14:00:00,52.98,53.02,52.92,52.93,12200.0,51.6127,51.6516,51.5542,51.564,12200.0
2005-04-29 14:05:00,52.91,52.93,52.77,52.87,30300.0,51.5445,51.564,51.4081,51.5055,30300.0
2005-04-29 14:10:00,52.87,52.88,52.76,52.83,17500.0,51.5055,51.5153,51.3984,51.4665,17500.0
2005-04-29 14:15:00,52.81,52.9,52.74,52.74,39600.0,51.4471,51.5347,51.3789,51.3789,39600.0
2005-04-29 14:20:00,52.72,52.89,52.72,52.83,32500.0,51.3594,51.525,51.3594,51.4665,32500.0
2005-04-29 14:25:00,52.82,52.85,52.76,52.82,31300.0,51.4568,51.486,51.3984,51.4568,31300.0
2005-04-29 14:30:00,52.79,52.94,52.78,52.79,58900.0,51.4276,51.5737,51.4178,51.4276,58900.0
2005-04-29 14:35:00,52.79,53.01,52.72,52.81,35300.0,51.4276,51.6419,51.3594,51.4471,35300.0
2005-04-29 14:40:00,52.77,52.89,52.74,52.83,26900.0,51.4081,51.525,51.3789,51.4665,26900.0
2005-04-29 14:45:00,52.85,53.15,52.85,53.13,95600.0,51.486,51.7783,51.486,51.7588,95600.0
2005-04-29 14:50:00,53.13,53.22,53.02,53.09,42100.0,51.7588,51.8465,51.6516,51.7198,42100.0
2005-04-29 14:55:00,53.08,53.08,52.99,53.04,41500.0,51.7101,51.7101,51.6224,51.6711,41500.0
2005-04-29 15:00:00,53.02,53.09,52.95,52.97,56800.0,51.6516,51.7198,51.5834,51.6029,56800.0
2005-04-29 15:05:00,52.96,53.02,52.96,53.0,31300.0,51.5932,51.6516,51.5932,51.6322,31300.0
2005-04-29 15:10:00,53.01,53.08,53.0,53.08,50200.0,51.6419,51.7101,51.6322,51.7101,50200.0
2005-04-29 15:15:00,53.07,53.15,53.03,53.08,45300.0,51.7004,51.7783,51.6614,51.7101,45300.0
2005-04-29 15:20:00,53.08,53.15,53.08,53.13,20700.0,51.7101,51.7783,51.7101,51.7588,20700.0
2005-04-29 15:25:00,53.12,53.18,53.08,53.1,43600.0,51.7491,51.8075,51.7101,51.7296,43600.0
2005-04-29 15:30:00,53.1,53.2,53.1,53.2,36100.0,51.7296,51.827,51.7296,51.827,36100.0
2005-04-29 15:35:00,53.2,53.3,53.17,53.26,61600.0,51.827,51.9244,51.7978,51.8854,61600.0
2005-04-29 15:40:00,53.25,53.3,53.25,53.3,77100.0,51.8757,51.9244,51.8757,51.9244,77100.0
2005-04-29 15:45:00,53.3,53.3,53.21,53.3,47700.0,51.9244,51.9244,51.8367,51.9244,47700.0
2005-04-29 15:50:00,53.3,53.35,53.21,53.21,58300.0,51.9244,51.9731,51.8367,51.8367,58300.0
2005-04-29 15:55:00,53.21,53.35,53.18,53.35,141500.0,51.8367,51.9731,51.8075,51.9731,141500.0
2005-05-02 09:30:00,53.25,53.35,53.16,53.17,254900.0,51.8757,51.9731,51.788,51.7978,254900.0
2005-05-02 09:35:00,53.17,53.25,52.79,52.82,96300.0,51.7978,51.8757,51.4276,51.4568,96300.0
2005-05-02 09:40:00,52.82,53.17,52.79,53.1,77300.0,51.4568,51.7978,51.4276,51.7296,77300.0
2005-05-02 09:45:00,53.12,53.44,53.12,53.44,132200.0,51.7491,52.0608,51.7491,52.0608,132200.0
2005-05-02 09:50:00,53.43,53.46,53.22,53.27,88800.0,52.0511,52.0803,51.8465,51.8952,88800.0
2005-05-02 09:55:00,53.26,53.37,53.2,53.25,114500.0,51.8854,51.9926,51.827,51.8757,114500.0
2005-05-02 10:00:00,53.3,53.37,53.2,53.24,49100.0,51.9244,51.9926,51.827,51.866,49100.0
2005-05-02 10:05:00,53.21,53.37,53.21,53.35,40600.0,51.8367,51.9926,51.8367,51.9731,40600.0
2005-05-02 10:10:00,53.37,53.37,53.21,53.24,34800.0,51.9926,51.9926,51.8367,51.866,34800.0
2005-05-02 10:15:00,53.25,53.37,53.2,53.35,35700.0,51.8757,51.9926,51.827,51.9731,35700.0
2005-05-02 10:20:00,53.34,53.42,53.23,53.35,80400.0,51.9634,52.0413,51.8562,51.9731,80400.0
2005-05-02 10:25:00,53.35,53.4,53.28,53.36,88200.0,51.9731,52.0218,51.9049,51.9829,88200.0
2005-05-02 10:30:00,53.38,53.38,53.09,53.1,99800.0,52.0024,52.0024,51.7198,51.7296,99800.0
2005-05-02 10:35:00,53.08,53.09,52.81,52.88,63600.0,51.7101,51.7198,51.4471,51.5153,63600.0
2005-05-02 10:40:00,52.87,53.05,52.86,53.0,100600.0,51.5055,51.6809,51.4958,51.6322,100600.0
2005-05-02 10:45:00,52.99,53.0,52.85,52.96,42700.0,51.6224,51.6322,51.486,51.5932,42700.0
2005-05-02 10:50:00,52.95,52.99,52.79,52.83,70900.0,51.5834,51.6224,51.4276,51.4665,70900.0
2005-05-02 10:55:00,52.83,52.85,52.76,52.81,87400.0,51.4665,51.486,51.3984,51.4471,87400.0
2005-05-02 11:00:00,52.81,52.86,52.81,52.84,17100.0,51.4471,51.4958,51.4471,51.4763,17100.0
2005-05-02 11:05:00,52.84,52.86,52.8,52.86,21800.0,51.4763,51.4958,51.4373,51.4958,21800.0
2005-05-02 11:10:00,52.85,52.85,52.79,52.8,60300.0,51.486,51.486,51.4276,51.4373,60300.0
2005-05-02 11:15:00,52.81,52.83,52.66,52.73,113100.0,51.4471,51.4665,51.3009,51.3691,113100.0
2005-05-02 11:20:00,52.67,52.81,52.67,52.78,42400.0,51.3107,51.4471,51.3107,51.4178,42400.0
2005-05-02 11:25:00,52.8,52.84,52.77,52.8,25900.0,51.4373,51.4763,51.4081,51.4373,25900.0
2005-05-02 11:30:00,52.78,52.83,52.77,52.8,37200.0,51.4178,51.4665,51.4081,51.4373,37200.0
2005-05-02 11:35:00,52.81,52.81,52.78,52.8,24600.0,51.4471,51.4471,51.4178,51.4373,24600.0
2005-05-02 11:40:00,52.8,52.8,52.68,52.73,67600.0,51.4373,51.4373,51.3204,51.3691,67600.0
2005-05-02 11:45:00,52.73,52.73,52.56,52.56,52000.0,51.3691,51.3691,51.2035,51.2035,52000.0
2005-05-02 11:50:00,52.56,52.61,52.54,52.61,29700.0,51.2035,51.2522,51.184,51.2522,29700.0
2005-05-02 11:55:00,52.63,52.63,52.53,52.58,37300.0,51.2717,51.2717,51.1743,51.223,37300.0
2005-05-02 12:00:00,52.55,52.58,52.53,52.57,40500.0,51.1938,51.223,51.1743,51.2133,40500.0
2005-05-02 12:05:00,52.59,52.61,52.5,52.5,63400.0,51.2327,51.2522,51.1451,51.1451,63400.0
2005-05-02 12:10:00,52.51,52.52,52.33,52.52,57500.0,51.1548,51.1645,50.9794,51.1645,57500.0
2005-05-02 12:15:00,52.5,52.55,52.49,52.55,14400.0,51.1451,51.1938,51.1353,51.1938,14400.0
2005-05-02 12:20:00,52.54,52.57,52.53,52.53,71500.0,51.184,51.2133,51.1743,51.1743,71500.0
2005-05-02 12:25:00,52.54,52.62,52.53,52.59,94600.0,51.184,51.262,51.1743,51.2327,94600.0
2005-05-02 12:30:00,52.59,52.61,52.54,52.59,74600.0,51.2327,51.2522,51.184,51.2327,74600.0
2005-05-02 12:35:00,52.59,52.63,52.59,52.6,60700.0,51.2327,51.2717,51.2327,51.2425,60700.0
2005-05-02 12:40:00,52.62,52.63,52.58,52.61,41900.0,51.262,51.2717,51.223,51.2522,41900.0
2005-05-02 12:45:00,52.62,52.84,52.57,52.66,51300.0,51.262,51.4763,51.2133,51.3009,51300.0
2005-05-02 12:50:00,52.69,52.74,52.64,52.66,19000.0,51.3302,51.3789,51.2814,51.3009,19000.0
2005-05-02 12:55:00,52.66,52.66,52.56,52.57,26700.0,51.3009,51.3009,51.2035,51.2133,26700.0
2005-05-02 13:00:00,52.57,52.66,52.56,52.59,27400.0,51.2133,51.3009,51.2035,51.2327,27400.0
2005-05-02 13:05:00,52.6,52.61,52.56,52.56,15900.0,51.2425,51.2522,51.2035,51.2035,15900.0
2005-05-02 13:10:00,52.57,52.58,52.53,52.54,8200.0,51.2133,51.223,51.1743,51.184,8200.0
2005-05-02 13:15:00,52.54,52.54,52.41,52.51,58300.0,51.184,51.184,51.0574,51.1548,58300.0
2005-05-02 13:20:00,52.51,52.56,52.46,52.54,30100.0,51.1548,51.2035,51.1061,51.184,30100.0
2005-05-02 13:25:00,52.54,52.6,52.5,52.58,27500.0,51.184,51.2425,51.1451,51.223,27500.0
2005-05-02 13:30:00,52.59,52.6,52.53,52.53,42100.0,51.2327,51.2425,51.1743,51.1743,42100.0
2005-05-02 13:35:00,52.53,52.53,52.47,52.47,44000.0,51.1743,51.1743,51.1158,51.1158,44000.0
2005-05-02 13:40:00,52.47,52.5,52.38,52.4,45300.0,51.1158,51.1451,51.0282,51.0476,45300.0
2005-05-02 13:45:00,52.4,52.46,52.37,52.45,24900.0,51.0476,51.1061,51.0184,51.0964,24900.0
2005-05-02 13:50:00,52.45,52.45,52.33,52.34,36500.0,51.0964,51.0964,50.9794,50.9892,36500.0
2005-05-02 13:55:00,52.33,52.43,52.2,52.31,34400.0,50.9794,51.0769,50.8528,50.96,34400.0
2005-05-02 14:00:00,52.32,52.38,52.25,52.28,73800.0,50.9697,51.0282,50.9015,50.9307,73800.0
2005-05-02 14:05:00,52.28,52.4,52.28,52.35,39100.0,50.9307,51.0476,50.9307,50.9989,39100.0
2005-05-02 14:10:00,52.36,52.39,52.31,52.34,18800.0,51.0087,51.0379,50.96,50.9892,18800.0
2005-05-02 14:15:00,52.32,52.37,52.3,52.3,23800.0,50.9697,51.0184,50.9502,50.9502,23800.0
2005-05-02 14:20:00,52.3,52.38,52.23,52.38,27700.0,50.9502,51.0282,50.882,51.0282,27700.0
2005-05-02 14:25:00,52.39,52.48,52.33,52.46,39500.0,51.0379,51.1256,50.9794,51.1061,39500.0
2005-05-02 14:30:00,52.46,52.47,52.32,52.33,51200.0,51.1061,51.1158,50.9697,50.9794,51200.0
2005-05-02 14:35:00,52.34,52.34,52.07,52.17,105900.0,50.9892,50.9892,50.7262,50.8236,105900.0
2005-05-02 14:40:00,52.15,52.29,52.15,52.16,61600.0,50.8041,50.9405,50.8041,50.8138,61600.0
2005-05-02 14:45:00,52.15,52.16,52.09,52.09,45000.0,50.8041,50.8138,50.7456,50.7456,45000.0
2005-05-02 14:50:00,52.09,52.2,51.99,52.16,90900.0,50.7456,50.8528,50.6482,50.8138,90900.0
2005-05-02 14:55:00,52.17,52.22,52.14,52.19,24500.0,50.8236,50.8723,50.7944,50.8431,24500.0
2005-05-02 15:00:00,52.19,52.31,52.07,52.12,40300.0,50.8431,50.96,50.7262,50.7749,40300.0
2005-05-02 15:05:00,52.13,52.2,52.08,52.2,35700.0,50.7846,50.8528,50.7359,50.8528,35700.0
2005-05-02 15:10:00,52.21,52.22,52.16,52.21,30300.0,50.8625,50.8723,50.8138,50.8625,30300.0
2005-05-02 15:15:00,52.23,52.31,52.16,52.31,76200.0,50.882,50.96,50.8138,50.96,76200.0
2005-05-02 15:20:00,52.28,52.45,52.26,52.39,85300.0,50.9307,51.0964,50.9113,51.0379,85300.0
2005-05-02 15:25:00,52.43,52.5,52.38,52.49,35600.0,51.0769,51.1451,51.0282,51.1353,35600.0
2005-05-02 15:30:00,52.49,52.71,52.49,52.57,61500.0,51.1353,51.3496,51.1353,51.2133,61500.0
2005-05-02 15:35:00,52.55,52.56,52.47,52.54,38500.0,51.1938,51.2035,51.1158,51.184,38500.0
2005-05-02 15:40:00,52.56,52.64,52.47,52.6,73900.0,51.2035,51.2814,51.1158,51.2425,73900.0
2005-05-02 15:45:00,52.58,52.75,52.57,52.7,62600.0,51.223,51.3886,51.2133,51.3399,62600.0
2005-05-02 15:50:00,52.68,52.69,52.51,52.56,107900.0,51.3204,51.3302,51.1548,51.2035,107900.0
2005-05-02 15:55:00,52.55,52.57,52.45,52.45,144600.0,51.1938,51.2133,51.0964,51.0964,144600.0
2005-05-03 09:30:00,52.35,52.95,52.3,52.95,101300.0,50.9989,51.5834,50.9502,51.5834,101300.0
2005-05-03 09:35:00,52.96,53.02,52.77,52.9,114100.0,51.5932,51.6516,51.4081,51.5347,114100.0
2005-05-03 09:40:00,52.89,52.91,52.48,52.63,114000.0,51.525,51.5445,51.1256,51.2717,114000.0
2005-05-03 09:45:00,52.62,52.8,52.59,52.8,33900.0,51.262,51.4373,51.2327,51.4373,33900.0
2005-05-03 09:50:00,52.8,52.96,52.73,52.96,49700.0,51.4373,51.5932,51.3691,51.5932,49700.0
2005-05-03 09:55:00,52.94,53.16,52.82,52.93,142600.0,51.5737,51.788,51.4568,51.564,142600.0
2005-05-03 10:00:00,52.9,52.9,52.66,52.66,32700.0,51.5347,51.5347,51.3009,51.3009,32700.0
2005-05-03 10:05:00,52.66,52.7,52.57,52.66,46500.0,51.3009,51.3399,51.2133,51.3009,46500.0
2005-05-03 10:10:00,52.67,52.7,52.64,52.7,26500.0,51.3107,51.3399,51.2814,51.3399,26500.0
2005-05-03 10:15:00,52.7,52.8,52.69,52.7,24800.0,51.3399,51.4373,51.3302,51.3399,24800.0
2005-05-03 10:20:00,52.73,52.77,52.66,52.75,22200.0,51.3691,51.4081,51.3009,51.3886,22200.0
2005-05-03 10:25:00,52.75,52.81,52.74,52.76,19200.0,51.3886,51.4471,51.3789,51.3984,19200.0
2005-05-03 10:30:00,52.76,52.93,52.76,52.9,27900.0,51.3984,51.564,51.3984,51.5347,27900.0
2005-05-03 10:35:00,52.89,52.99,52.88,52.99,34000.0,51.525,51.6224,51.5153,51.6224,34000.0
2005-05-03 10:40:00,52.98,53.1,52.92,52.96,96700.0,51.6127,51.7296,51.5542,51.5932,96700.0
2005-05-03 10:45:00,52.95,53.02,52.91,52.92,44600.0,51.5834,51.6516,51.5445,51.5542,44600.0
2005-05-03 10:50:00,52.94,52.96,52.93,52.94,18000.0,51.5737,51.5932,51.564,51.5737,18000.0
2005-05-03 10:55:00,52.93,53.0,52.91,52.97,36300.0,51.564,51.6322,51.5445,51.6029,36300.0
2005-05-03 11:00:00,52.97,53.0,52.91,53.0,32300.0,51.6029,51.6322,51.5445,51.6322,32300.0
2005-05-03 11:05:00,53.0,53.0,52.92,52.92,7400.0,51.6322,51.6322,51.5542,51.5542,7400.0
2005-05-03 11:10:00,52.92,52.93,52.85,52.9,31800.0,51.5542,51.564,51.486,51.5347,31800.0
2005-05-03 11:15:00,52.88,52.89,52.73,52.82,53100.0,51.5153,51.525,51.3691,51.4568,53100.0
2005-05-03 11:20:00,52.81,52.9,52.81,52.88,27500.0,51.4471,51.5347,51.4471,51.5153,27500.0
2005-05-03 11:25:00,52.89,53.0,52.88,52.89,96800.0,51.525,51.6322,51.5153,51.525,96800.0
2005-05-03 11:30:00,52.98,53.0,52.94,52.98,24000.0,51.6127,51.6322,51.5737,51.6127,24000.0
2005-05-03 11:35:00,52.99,53.03,52.99,53.0,23500.0,51.6224,51.6614,51.6224,51.6322,23500.0
2005-05-03 11:40:00,53.0,53.02,52.95,52.96,16000.0,51.6322,51.6516,51.5834,51.5932,16000.0
2005-05-03 11:45:00,52.96,52.99,52.95,52.95,12300.0,51.5932,51.6224,51.5834,51.5834,12300.0
2005-05-03 11:50:00,52.95,53.0,52.92,52.99,16700.0,51.5834,51.6322,51.5542,51.6224,16700.0
2005-05-03 11:55:00,52.97,53.01,52.95,52.95,86000.0,51.6029,51.6419,51.5834,51.5834,86000.0
2005-05-03 12:00:00,52.96,52.97,52.9,52.91,91300.0,51.5932,51.6029,51.5347,51.5445,91300.0
2005-05-03 12:05:00,52.91,52.95,52.91,52.95,58200.0,51.5445,51.5834,51.5445,51.5834,58200.0
2005-05-03 12:10:00,52.95,52.95,52.94,52.94,8800.0,51.5834,51.5834,51.5737,51.5737,8800.0
2005-05-03 12:15:00,52.95,52.96,52.94,52.96,29700.0,51.5834,51.5932,51.5737,51.5932,29700.0
2005-05-03 12:20:00,52.95,53.0,52.94,53.0,59400.0,51.5834,51.6322,51.5737,51.6322,59400.0
2005-05-03 12:25:00,52.99,53.0,52.96,53.0,17200.0,51.6224,51.6322,51.5932,51.6322,17200.0
2005-05-03 12:30:00,53.0,53.0,52.95,52.98,23100.0,51.6322,51.6322,51.5834,51.6127,23100.0
2005-05-03 12:35:00,52.98,53.0,52.98,53.0,14900.0,51.6127,51.6322,51.6127,51.6322,14900.0
2005-05-03 12:40:00,53.0,53.1,52.95,53.07,41800.0,51.6322,51.7296,51.5834,51.7004,41800.0
2005-05-03 12:45:00,53.05,53.11,53.03,53.1,15500.0,51.6809,51.7393,51.6614,51.7296,15500.0
2005-05-03 12:50:00,53.11,53.18,53.1,53.16,17000.0,51.7393,51.8075,51.7296,51.788,17000.0
2005-05-03 12:55:00,53.16,53.25,53.15,53.22,41200.0,51.788,51.8757,51.7783,51.8465,41200.0
2005-05-03 13:00:00,53.23,53.28,53.22,53.26,31200.0,51.8562,51.9049,51.8465,51.8854,31200.0
2005-05-03 13:05:00,53.2,53.39,53.2,53.31,70400.0,51.827,52.0121,51.827,51.9342,70400.0
2005-05-03 13:10:00,53.31,53.47,53.24,53.44,63400.0,51.9342,52.09,51.866,52.0608,63400.0
2005-05-03 13:15:00,53.45,53.45,53.37,53.41,21800.0,52.0705,52.0705,51.9926,52.0316,21800.0
2005-05-03 13:20:00,53.39,53.41,53.39,53.4,12200.0,52.0121,52.0316,52.0121,52.0218,12200.0
2005-05-03 13:25:00,53.4,53.45,53.4,53.44,25200.0,52.0218,52.0705,52.0218,52.0608,25200.0
2005-05-03 13:30:00,53.44,53.46,53.42,53.46,30700.0,52.0608,52.0803,52.0413,52.0803,30700.0
2005-05-03 13:35:00,53.43,53.44,53.3,53.32,39200.0,52.0511,52.0608,51.9244,51.9439,39200.0
2005-05-03 13:40:00,53.32,53.4,53.32,53.34,17200.0,51.9439,52.0218,51.9439,51.9634,17200.0
2005-05-03 13:45:00,53.34,53.35,53.18,53.32,53600.0,51.9634,51.9731,51.8075,51.9439,53600.0
2005-05-03 13:50:00,53.32,53.44,53.28,53.31,23800.0,51.9439,52.0608,51.9049,51.9342,23800.0
2005-05-03 13:55:00,53.31,53.36,53.29,53.36,11400.0,51.9342,51.9829,51.9147,51.9829,11400.0
2005-05-03 14:00:00,53.36,53.47,53.36,53.44,17000.0,51.9829,52.09,51.9829,52.0608,17000.0
2005-05-03 14:05:00,53.45,53.45,53.25,53.32,22100.0,52.0705,52.0705,51.8757,51.9439,22100.0
2005-05-03 14:10:00,53.32,53.33,53.08,53.15,50100.0,51.9439,51.9536,51.7101,51.7783,50100.0
2005-05-03 14:15:00,53.13,53.15,52.95,52.95,130200.0,51.7588,51.7783,51.5834,51.5834,130200.0
2005-05-03 14:20:00,52.95,53.23,52.94,53.16,72400.0,51.5834,51.8562,51.5737,51.788,72400.0
2005-05-03 14:25:00,53.13,53.23,53.01,53.12,50900.0,51.7588,51.8562,51.6419,51.7491,50900.0
2005-05-03 14:30:00,53.09,53.46,53.06,53.43,55500.0,51.7198,52.0803,51.6906,52.0511,55500.0
2005-05-03 14:35:00,53.43,53.6,53.36,53.43,81100.0,52.0511,52.2167,51.9829,52.0511,81100.0
2005-05-03 14:40:00,53.42,53.48,53.26,53.37,91500.0,52.0413,52.0998,51.8854,51.9926,91500.0
2005-05-03 14:45:00,53.37,53.43,53.2,53.2,75200.0,51.9926,52.0511,51.827,51.827,75200.0
2005-05-03 14:50:00,53.28,53.36,53.18,53.2,48200.0,51.9049,51.9829,51.8075,51.827,48200.0
2005-05-03 14:55:00,53.21,53.35,53.09,53.16,62900.0,51.8367,51.9731,51.7198,51.788,62900.0
2005-05-03 15:00:00,53.13,53.25,53.0,53.08,115500.0,51.7588,51.8757,51.6322,51.7101,115500.0
2005-05-03 15:05:00,53.05,53.06,52.65,52.71,78300.0,51.6809,51.6906,51.2912,51.3496,78300.0
2005-05-03 15:10:00,52.71,52.97,52.71,52.95,119100.0,51.3496,51.6029,51.3496,51.5834,119100.0
2005-05-03 15:15:00,52.95,52.96,52.74,52.8,54700.0,51.5834,51.5932,51.3789,51.4373,54700.0
2005-05-03 15:20:00,52.8,52.99,52.79,52.96,97000.0,51.4373,51.6224,51.4276,51.5932,97000.0
2005-05-03 15:25:00,52.97,53.09,52.75,53.07,95600.0,51.6029,51.7198,51.3886,51.7004,95600.0
2005-05-03 15:30:00,53.07,53.07,52.84,52.96,64900.0,51.7004,51.7004,51.4763,51.5932,64900.0
2005-05-03 15:35:00,52.99,52.99,52.87,52.94,52600.0,51.6224,51.6224,51.5055,51.5737,52600.0
2005-05-03 15:40:00,52.95,52.98,52.71,52.76,130700.0,51.5834,51.6127,51.3496,51.3984,130700.0
2005-05-03 15:45:00,52.76,52.89,52.74,52.75,138600.0,51.3984,51.525,51.3789,51.3886,138600.0
2005-05-03 15:50:00,52.75,52.8,52.57,52.58,153400.0,51.3886,51.4373,51.2133,51.223,153400.0
2005-05-03 15:55:00,52.58,52.94,52.49,52.85,290300.0,51.223,51.5737,51.1353,51.486,290300.0
2005-05-04 09:30:00,47.47,48.27,47.45,48.15,1636100.0,46.2449,47.0242,46.2254,46.9073,1636100.0
2005-05-04 09:35:00,48.15,48.56,47.5,48.16,1223700.0,46.9073,47.3067,46.2741,46.9171,1223700.0
2005-05-04 09:40:00,48.16,48.7,48.1,48.59,936500.0,46.9171,47.4431,46.8586,47.336,936500.0
2005-05-04 09:45:00,48.6,48.77,48.24,48.31,758900.0,47.3457,47.5113,46.995,47.0632,758900.0
2005-05-04 09:50:00,48.32,48.41,47.8,47.92,983100.0,47.0729,47.1606,46.5664,46.6833,983100.0
2005-05-04 09:55:00,47.91,48.26,47.82,48.25,507500.0,46.6735,47.0145,46.5858,47.0047,507500.0
2005-05-04 10:00:00,48.25,48.26,47.86,48.04,652500.0,47.0047,47.0145,46.6248,46.8002,652500.0
2005-05-04 10:05:00,48.04,48.1,47.98,48.03,734500.0,46.8002,46.8586,46.7417,46.7904,734500.0
2005-05-04 10:10:00,48.02,48.4,48.0,48.16,509700.0,46.7807,47.1509,46.7612,46.9171,509700.0
2005-05-04 10:15:00,48.16,48.3,48.0,48.22,409900.0,46.9171,47.0535,46.7612,46.9755,409900.0
2005-05-04 10:20:00,48.22,48.25,48.14,48.21,213400.0,46.9755,47.0047,46.8976,46.9658,213400.0
2005-05-04 10:25:00,48.21,48.25,48.1,48.13,221000.0,46.9658,47.0047,46.8586,46.8878,221000.0
2005-05-04 10:30:00,48.15,48.32,48.13,48.16,451300.0,46.9073,47.0729,46.8878,46.9171,451300.0
2005-05-04 10:35:00,48.16,48.25,48.12,48.2,388300.0,46.9171,47.0047,46.8781,46.956,388300.0
2005-05-04 10:40:00,48.2,48.5,48.19,48.41,493000.0,46.956,47.2483,46.9463,47.1606,493000.0
2005-05-04 10:45:00,48.41,48.66,48.37,48.53,441900.0,47.1606,47.4042,47.1217,47.2775,441900.0
2005-05-04 10:50:00,48.54,48.61,48.43,48.59,282600.0,47.2873,47.3555,47.1801,47.336,282600.0
2005-05-04 10:55:00,48.59,49.91,48.55,49.11,731100.0,47.336,48.6219,47.297,47.8426,731100.0
2005-05-04 11:00:00,49.12,49.32,49.03,49.12,516000.0,47.8523,48.0471,47.7646,47.8523,516000.0
2005-05-04 11:05:00,49.11,49.21,48.76,48.88,372400.0,47.8426,47.94,47.5016,47.6185,372400.0
2005-05-04 11:10:00,48.89,49.06,48.87,48.95,227400.0,47.6282,47.7938,47.6087,47.6867,227400.0
2005-05-04 11:15:00,48.94,49.08,48.75,49.05,211800.0,47.6769,47.8133,47.4918,47.7841,211800.0
2005-05-04 11:20:00,48.99,49.11,48.96,49.09,385900.0,47.7256,47.8426,47.6964,47.8231,385900.0
2005-05-04 11:25:00,49.08,49.22,49.08,49.18,249500.0,47.8133,47.9497,47.8133,47.9107,249500.0
2005-05-04 11:30:00,49.19,49.22,49.04,49.07,177400.0,47.9205,47.9497,47.7744,47.8036,177400.0
2005-05-04 11:35:00,49.07,49.2,49.0,49.2,189800.0,47.8036,47.9302,47.7354,47.9302,189800.0
2005-05-04 11:40:00,49.19,49.4,49.15,49.34,301900.0,47.9205,48.1251,47.8815,48.0666,301900.0
2005-05-04 11:45:00,49.35,49.4,49.02,49.08,256600.0,48.0764,48.1251,47.7549,47.8133,256600.0
2005-05-04 11:50:00,49.08,49.19,49.04,49.06,161500.0,47.8133,47.9205,47.7744,47.7938,161500.0
2005-05-04 11:55:00,49.06,49.13,48.93,49.0,251600.0,47.7938,47.862,47.6672,47.7354,251600.0
2005-05-04 12:00:00,49.0,49.25,48.95,49.12,291100.0,47.7354,47.9789,47.6867,47.8523,291100.0
2005-05-04 12:05:00,49.14,49.24,49.05,49.09,268900.0,47.8718,47.9692,47.7841,47.8231,268900.0
2005-05-04 12:10:00,49.06,49.07,48.77,48.91,303600.0,47.7938,47.8036,47.5113,47.6477,303600.0
2005-05-04 12:15:00,48.91,48.94,48.82,48.89,144800.0,47.6477,47.6769,47.56,47.6282,144800.0
2005-05-04 12:20:00,48.9,49.02,48.86,49.01,166600.0,47.638,47.7549,47.599,47.7451,166600.0
2005-05-04 12:25:00,49.01,49.14,48.88,49.12,165100.0,47.7451,47.8718,47.6185,47.8523,165100.0
2005-05-04 12:30:00,49.11,49.14,49.0,49.04,186600.0,47.8426,47.8718,47.7354,47.7744,186600.0
2005-05-04 12:35:00,49.03,49.08,48.99,49.0,142100.0,47.7646,47.8133,47.7256,47.7354,142100.0
2005-05-04 12:40:00,49.0,49.06,48.92,48.97,169000.0,47.7354,47.7938,47.6575,47.7062,169000.0
2005-05-04 12:45:00,48.97,48.98,48.84,48.84,104000.0,47.7062,47.7159,47.5795,47.5795,104000.0
2005-05-04 12:50:00,48.83,48.89,48.75,48.85,176100.0,47.5698,47.6282,47.4918,47.5893,176100.0
2005-05-04 12:55:00,48.86,49.0,48.75,48.9,167300.0,47.599,47.7354,47.4918,47.638,167300.0
2005-05-04 13:00:00,48.91,48.95,48.74,48.75,69100.0,47.6477,47.6867,47.4821,47.4918,69100.0
2005-05-04 13:05:00,48.75,48.83,48.52,48.56,361900.0,47.4918,47.5698,47.2678,47.3067,361900.0
2005-05-04 13:10:00,48.56,48.59,48.44,48.56,291900.0,47.3067,47.336,47.1898,47.3067,291900.0
2005-05-04 13:15:00,48.56,48.63,48.51,48.53,231600.0,47.3067,47.3749,47.258,47.2775,231600.0
2005-05-04 13:20:00,48.54,48.55,48.42,48.52,208300.0,47.2873,47.297,47.1704,47.2678,208300.0
2005-05-04 13:25:00,48.52,48.52,48.4,48.42,142100.0,47.2678,47.2678,47.1509,47.1704,142100.0
2005-05-04 13:30:00,48.43,48.59,48.42,48.53,113600.0,47.1801,47.336,47.1704,47.2775,113600.0
2005-05-04 13:35:00,48.53,48.92,48.53,48.84,247300.0,47.2775,47.6575,47.2775,47.5795,247300.0
2005-05-04 13:40:00,48.85,48.87,48.72,48.72,124500.0,47.5893,47.6087,47.4626,47.4626,124500.0
2005-05-04 13:45:00,48.71,48.72,48.61,48.71,111000.0,47.4529,47.4626,47.3555,47.4529,111000.0
2005-05-04 13:50:00,48.72,49.2,48.65,49.2,158000.0,47.4626,47.9302,47.3944,47.9302,158000.0
2005-05-04 13:55:00,49.18,49.31,48.72,49.19,225200.0,47.9107,48.0374,47.4626,47.9205,225200.0
2005-05-04 14:00:00,49.19,49.28,49.14,49.17,115800.0,47.9205,48.0082,47.8718,47.901,115800.0
2005-05-04 14:05:00,49.17,49.17,49.05,49.05,73200.0,47.901,47.901,47.7841,47.7841,73200.0
2005-05-04 14:10:00,49.05,49.12,48.98,49.03,195800.0,47.7841,47.8523,47.7159,47.7646,195800.0
2005-05-04 14:15:00,48.98,49.02,48.9,48.91,110000.0,47.7159,47.7549,47.638,47.6477,110000.0
2005-05-04 14:20:00,48.92,49.05,48.91,49.02,106400.0,47.6575,47.7841,47.6477,47.7549,106400.0
2005-05-04 14:25:00,49.02,49.02,48.96,48.98,68000.0,47.7549,47.7549,47.6964,47.7159,68000.0
2005-05-04 14:30:00,48.98,48.98,48.82,48.82,82400.0,47.7159,47.7159,47.56,47.56,82400.0
2005-05-04 14:35:00,48.83,48.9,48.73,48.86,109100.0,47.5698,47.638,47.4724,47.599,109100.0
2005-05-04 14:40:00,48.86,49.09,48.86,48.91,95400.0,47.599,47.8231,47.599,47.6477,95400.0
2005-05-04 14:45:00,48.92,49.07,48.92,48.98,72900.0,47.6575,47.8036,47.6575,47.7159,72900.0
2005-05-04 14:50:00,48.98,48.99,48.85,48.87,70600.0,47.7159,47.7256,47.5893,47.6087,70600.0
2005-05-04 14:55:00,48.89,49.03,48.85,49.02,82600.0,47.6282,47.7646,47.5893,47.7549,82600.0
2005-05-04 15:00:00,49.02,49.02,48.76,48.8,149100.0,47.7549,47.7549,47.5016,47.5406,149100.0
2005-05-04 15:05:00,48.8,48.89,48.75,48.82,78000.0,47.5406,47.6282,47.4918,47.56,78000.0
2005-05-04 15:10:00,48.83,48.96,48.82,48.96,109700.0,47.5698,47.6964,47.56,47.6964,109700.0
2005-05-04 15:15:00,48.95,49.04,48.94,48.94,97200.0,47.6867,47.7744,47.6769,47.6769,97200.0
2005-05-04 15:20:00,48.93,49.05,48.92,49.0,98300.0,47.6672,47.7841,47.6575,47.7354,98300.0
2005-05-04 15:25:00,49.0,49.28,49.0,49.26,240900.0,47.7354,48.0082,47.7354,47.9887,240900.0
2005-05-04 15:30:00,49.25,49.5,49.2,49.25,374600.0,47.9789,48.2225,47.9302,47.9789,374600.0
2005-05-04 15:35:00,49.25,49.26,49.17,49.2,130200.0,47.9789,47.9887,47.901,47.9302,130200.0
2005-05-04 15:40:00,49.2,49.28,49.15,49.16,250900.0,47.9302,48.0082,47.8815,47.8913,250900.0
2005-05-04 15:45:00,49.16,49.2,49.08,49.1,358100.0,47.8913,47.9302,47.8133,47.8328,358100.0
2005-05-04 15:50:00,49.1,49.15,48.96,49.05,255600.0,47.8328,47.8815,47.6964,47.7841,255600.0
2005-05-04 15:55:00,49.04,49.48,49.04,49.47,356000.0,47.7744,48.203,47.7744,48.1933,356000.0
2005-05-05 09:30:00,49.15,49.5,49.15,49.35,192700.0,47.8815,48.2225,47.8815,48.0764,192700.0
2005-05-05 09:35:00,49.35,49.46,49.25,49.46,76100.0,48.0764,48.1835,47.9789,48.1835,76100.0
2005-05-05 09:40:00,49.45,50.18,49.45,50.05,529800.0,48.1738,48.8849,48.1738,48.7583,529800.0
2005-05-05 09:45:00,50.07,50.36,50.04,50.2,254900.0,48.7778,49.0603,48.7486,48.9044,254900.0
2005-05-05 09:50:00,50.2,50.48,50.14,50.36,290100.0,48.9044,49.1772,48.846,49.0603,290100.0
2005-05-05 09:55:00,50.37,50.62,50.2,50.49,477000.0,49.07,49.3136,48.9044,49.1869,477000.0
2005-05-05 10:00:00,50.51,50.52,50.28,50.37,160700.0,49.2064,49.2162,48.9824,49.07,160700.0
2005-05-05 10:05:00,50.38,50.4,50.27,50.27,87900.0,49.0798,49.0993,48.9726,48.9726,87900.0
2005-05-05 10:10:00,50.26,50.37,50.22,50.28,75000.0,48.9629,49.07,48.9239,48.9824,75000.0
2005-05-05 10:15:00,50.27,50.39,50.22,50.23,73100.0,48.9726,49.0895,48.9239,48.9336,73100.0
2005-05-05 10:20:00,50.22,50.33,50.14,50.32,127600.0,48.9239,49.0311,48.846,49.0213,127600.0
2005-05-05 10:25:00,50.33,50.4,50.14,50.17,154600.0,49.0311,49.0993,48.846,48.8752,154600.0
2005-05-05 10:30:00,50.17,50.2,50.01,50.16,140300.0,48.8752,48.9044,48.7193,48.8655,140300.0
2005-05-05 10:35:00,50.15,50.15,50.03,50.07,123500.0,48.8557,48.8557,48.7388,48.7778,123500.0
2005-05-05 10:40:00,50.07,50.15,50.04,50.13,113200.0,48.7778,48.8557,48.7486,48.8362,113200.0
2005-05-05 10:45:00,50.14,50.25,50.04,50.23,110600.0,48.846,48.9531,48.7486,48.9336,110600.0
2005-05-05 10:50:00,50.23,50.24,50.13,50.16,53400.0,48.9336,48.9434,48.8362,48.8655,53400.0
2005-05-05 10:55:00,50.16,50.17,50.1,50.11,31800.0,48.8655,48.8752,48.807,48.8167,31800.0
2005-05-05 11:00:00,50.1,50.1,50.03,50.09,48900.0,48.807,48.807,48.7388,48.7973,48900.0
2005-05-05 11:05:00,50.08,50.25,50.08,50.19,43700.0,48.7875,48.9531,48.7875,48.8947,43700.0
2005-05-05 11:10:00,50.18,50.26,50.17,50.24,30500.0,48.8849,48.9629,48.8752,48.9434,30500.0
2005-05-05 11:15:00,50.24,50.26,50.16,50.18,63900.0,48.9434,48.9629,48.8655,48.8849,63900.0
2005-05-05 11:20:00,50.19,50.19,50.05,50.05,29100.0,48.8947,48.8947,48.7583,48.7583,29100.0
2005-05-05 11:25:00,50.04,50.05,49.89,49.94,212400.0,48.7486,48.7583,48.6024,48.6511,212400.0
2005-05-05 11:30:00,49.91,49.99,49.89,49.93,111200.0,48.6219,48.6998,48.6024,48.6414,111200.0
2005-05-05 11:35:00,49.94,49.94,49.73,49.81,103000.0,48.6511,48.6511,48.4466,48.5245,103000.0
2005-05-05 11:40:00,49.81,49.9,49.78,49.9,35900.0,48.5245,48.6122,48.4953,48.6122,35900.0
2005-05-05 11:45:00,49.92,49.98,49.9,49.96,24700.0,48.6316,48.6901,48.6122,48.6706,24700.0
2005-05-05 11:50:00,49.96,50.14,49.95,50.1,45000.0,48.6706,48.846,48.6609,48.807,45000.0
2005-05-05 11:55:00,50.12,50.14,50.07,50.14,16900.0,48.8265,48.846,48.7778,48.846,16900.0
2005-05-05 12:00:00,50.12,50.14,50.1,50.13,17000.0,48.8265,48.846,48.807,48.8362,17000.0
2005-05-05 12:05:00,50.13,50.13,50.11,50.11,7800.0,48.8362,48.8362,48.8167,48.8167,7800.0
2005-05-05 12:10:00,50.11,50.11,50.04,50.06,16400.0,48.8167,48.8167,48.7486,48.768,16400.0
2005-05-05 12:15:00,50.06,50.1,50.05,50.09,8700.0,48.768,48.807,48.7583,48.7973,8700.0
2005-05-05 12:20:00,50.08,50.14,50.04,50.12,22300.0,48.7875,48.846,48.7486,48.8265,22300.0
2005-05-05 12:25:00,50.12,50.14,50.06,50.07,27700.0,48.8265,48.846,48.768,48.7778,27700.0
2005-05-05 12:30:00,50.06,50.09,50.01,50.07,23800.0,48.768,48.7973,48.7193,48.7778,23800.0
2005-05-05 12:35:00,50.09,50.09,49.92,49.94,36100.0,48.7973,48.7973,48.6316,48.6511,36100.0
2005-05-05 12:40:00,49.94,50.04,49.92,50.02,20300.0,48.6511,48.7486,48.6316,48.7291,20300.0
2005-05-05 12:45:00,50.01,50.05,49.85,49.85,33600.0,48.7193,48.7583,48.5635,48.5635,33600.0
2005-05-05 12:50:00,49.85,49.98,49.85,49.96,42400.0,48.5635,48.6901,48.5635,48.6706,42400.0
2005-05-05 12:55:00,49.94,49.99,49.93,49.95,32900.0,48.6511,48.6998,48.6414,48.6609,32900.0
2005-05-05 13:00:00,49.95,50.08,49.89,50.07,71600.0,48.6609,48.7875,48.6024,48.7778,71600.0
2005-05-05 13:05:00,50.04,50.06,49.88,49.89,47600.0,48.7486,48.768,48.5927,48.6024,47600.0
2005-05-05 13:10:00,49.89,49.97,49.88,49.93,52700.0,48.6024,48.6804,48.5927,48.6414,52700.0
2005-05-05 13:15:00,49.92,49.92,49.87,49.88,19000.0,48.6316,48.6316,48.5829,48.5927,19000.0
2005-05-05 13:20:00,49.88,50.03,49.86,49.9,67700.0,48.5927,48.7388,48.5732,48.6122,67700.0
2005-05-05 13:25:00,49.91,49.96,49.9,49.94,27300.0,48.6219,48.6706,48.6122,48.6511,27300.0
2005-05-05 13:30:00,49.94,50.0,49.91,50.0,33200.0,48.6511,48.7096,48.6219,48.7096,33200.0
2005-05-05 13:35:00,50.01,50.14,49.99,49.99,36400.0,48.7193,48.846,48.6998,48.6998,36400.0
2005-05-05 13:40:00,50.0,50.05,49.92,50.05,17300.0,48.7096,48.7583,48.6316,48.7583,17300.0
2005-05-05 13:45:00,50.05,50.12,49.96,50.05,14100.0,48.7583,48.8265,48.6706,48.7583,14100.0
2005-05-05 13:50:00,50.05,50.08,49.98,50.07,33900.0,48.7583,48.7875,48.6901,48.7778,33900.0
2005-05-05 13:55:00,50.07,50.14,49.99,50.12,59700.0,48.7778,48.846,48.6998,48.8265,59700.0
2005-05-05 14:00:00,50.12,50.15,50.08,50.12,20300.0,48.8265,48.8557,48.7875,48.8265,20300.0
2005-05-05 14:05:00,50.12,50.2,50.07,50.13,28800.0,48.8265,48.9044,48.7778,48.8362,28800.0
2005-05-05 14:10:00,50.13,50.13,50.04,50.06,27000.0,48.8362,48.8362,48.7486,48.768,27000.0
2005-05-05 14:15:00,50.04,50.04,49.98,50.02,62500.0,48.7486,48.7486,48.6901,48.7291,62500.0
2005-05-05 14:20:00,50.03,50.05,49.98,50.0,18800.0,48.7388,48.7583,48.6901,48.7096,18800.0
2005-05-05 14:25:00,50.0,50.02,49.95,49.95,17300.0,48.7096,48.7291,48.6609,48.6609,17300.0
2005-05-05 14:30:00,49.97,50.0,49.91,49.96,68200.0,48.6804,48.7096,48.6219,48.6706,68200.0
2005-05-05 14:35:00,49.95,49.95,49.88,49.91,32400.0,48.6609,48.6609,48.5927,48.6219,32400.0
2005-05-05 14:40:00,49.91,49.97,49.88,49.89,52700.0,48.6219,48.6804,48.5927,48.6024,52700.0
2005-05-05 14:45:00,49.89,50.06,49.89,50.03,59900.0,48.6024,48.768,48.6024,48.7388,59900.0
2005-05-05 14:50:00,50.04,50.05,49.89,49.89,45400.0,48.7486,48.7583,48.6024,48.6024,45400.0
2005-05-05 14:55:00,49.9,49.94,49.88,49.88,31200.0,48.6122,48.6511,48.5927,48.5927,31200.0
2005-05-05 15:00:00,49.88,49.9,49.77,49.8,38300.0,48.5927,48.6122,48.4855,48.5147,38300.0
2005-05-05 15:05:00,49.8,49.85,49.8,49.84,27600.0,48.5147,48.5635,48.5147,48.5537,27600.0
2005-05-05 15:10:00,49.84,49.97,49.83,49.84,59900.0,48.5537,48.6804,48.544,48.5537,59900.0
2005-05-05 15:15:00,49.83,49.87,49.75,49.85,19600.0,48.544,48.5829,48.466,48.5635,19600.0
2005-05-05 15:20:00,49.85,49.95,49.78,49.9,25400.0,48.5635,48.6609,48.4953,48.6122,25400.0
2005-05-05 15:25:00,49.91,49.94,49.87,49.88,33800.0,48.6219,48.6511,48.5829,48.5927,33800.0
2005-05-05 15:30:00,49.89,50.09,49.86,50.07,77600.0,48.6024,48.7973,48.5732,48.7778,77600.0
2005-05-05 15:35:00,50.08,50.21,49.94,49.94,87300.0,48.7875,48.9142,48.6511,48.6511,87300.0
2005-05-05 15:40:00,49.94,50.03,49.93,49.95,42500.0,48.6511,48.7388,48.6414,48.6609,42500.0
2005-05-05 15:45:00,49.93,49.97,49.69,49.83,91200.0,48.6414,48.6804,48.4076,48.544,91200.0
2005-05-05 15:50:00,49.83,50.03,49.82,50.03,67400.0,48.544,48.7388,48.5342,48.7388,67400.0
2005-05-05 15:55:00,50.01,50.02,49.86,49.89,142100.0,48.7193,48.7291,48.5732,48.6024,142100.0
2005-05-06 09:30:00,50.0,50.42,49.97,50.4,125400.0,48.7096,49.1187,48.6804,49.0993,125400.0
2005-05-06 09:35:00,50.42,50.46,50.3,50.3,158800.0,49.1187,49.1577,49.0018,49.0018,158800.0
2005-05-06 09:40:00,50.3,50.4,50.29,50.36,104200.0,49.0018,49.0993,48.9921,49.0603,104200.0
2005-05-06 09:45:00,50.38,50.79,50.36,50.71,131000.0,49.0798,49.4792,49.0603,49.4013,131000.0
2005-05-06 09:50:00,50.71,50.97,50.71,50.87,123100.0,49.4013,49.6545,49.4013,49.5571,123100.0
2005-05-06 09:55:00,50.89,50.93,50.7,50.8,91900.0,49.5766,49.6156,49.3915,49.4889,91900.0
2005-05-06 10:00:00,50.77,50.93,50.77,50.83,86100.0,49.4597,49.6156,49.4597,49.5182,86100.0
2005-05-06 10:05:00,50.83,50.94,50.82,50.9,70500.0,49.5182,49.6253,49.5084,49.5864,70500.0
2005-05-06 10:10:00,50.9,50.9,50.82,50.9,101100.0,49.5864,49.5864,49.5084,49.5864,101100.0
2005-05-06 10:15:00,50.89,51.01,50.88,50.97,69500.0,49.5766,49.6935,49.5669,49.6545,69500.0
2005-05-06 10:20:00,50.97,51.03,50.96,51.0,92700.0,49.6545,49.713,49.6448,49.6838,92700.0
2005-05-06 10:25:00,51.0,51.02,50.77,50.9,117600.0,49.6838,49.7033,49.4597,49.5864,117600.0
2005-05-06 10:30:00,50.89,50.92,50.88,50.92,57500.0,49.5766,49.6058,49.5669,49.6058,57500.0
2005-05-06 10:35:00,50.92,51.15,50.9,51.1,159800.0,49.6058,49.8299,49.5864,49.7812,159800.0
2005-05-06 10:40:00,51.09,51.12,50.91,50.96,90500.0,49.7715,49.8007,49.5961,49.6448,90500.0
2005-05-06 10:45:00,50.96,51.0,50.91,50.96,89300.0,49.6448,49.6838,49.5961,49.6448,89300.0
2005-05-06 10:50:00,50.96,51.15,50.96,51.13,79000.0,49.6448,49.8299,49.6448,49.8104,79000.0
2005-05-06 10:55:00,51.15,51.23,51.08,51.21,132400.0,49.8299,49.9078,49.7617,49.8884,132400.0
2005-05-06 11:00:00,51.22,51.32,51.21,51.29,64000.0,49.8981,49.9955,49.8884,49.9663,64000.0
2005-05-06 11:05:00,51.31,51.31,51.06,51.12,107000.0,49.9858,49.9858,49.7422,49.8007,107000.0
2005-05-06 11:10:00,51.12,51.12,51.0,51.0,53800.0,49.8007,49.8007,49.6838,49.6838,53800.0
2005-05-06 11:15:00,51.0,51.02,50.98,51.0,41400.0,49.6838,49.7033,49.6643,49.6838,41400.0
2005-05-06 11:20:00,51.0,51.02,50.98,50.98,46600.0,49.6838,49.7033,49.6643,49.6643,46600.0
2005-05-06 11:25:00,50.99,51.02,50.9,50.92,75300.0,49.674,49.7033,49.5864,49.6058,75300.0
2005-05-06 11:30:00,50.92,51.01,50.91,51.0,18700.0,49.6058,49.6935,49.5961,49.6838,18700.0
2005-05-06 11:35:00,50.99,51.0,50.97,50.98,22600.0,49.674,49.6838,49.6545,49.6643,22600.0
2005-05-06 11:40:00,50.98,51.0,50.98,50.99,18100.0,49.6643,49.6838,49.6643,49.674,18100.0
2005-05-06 11:45:00,50.99,51.0,50.97,51.0,33600.0,49.674,49.6838,49.6545,49.6838,33600.0
2005-05-06 11:50:00,51.0,51.0,50.99,50.99,24100.0,49.6838,49.6838,49.674,49.674,24100.0
2005-05-06 11:55:00,51.0,51.0,50.98,51.0,35000.0,49.6838,49.6838,49.6643,49.6838,35000.0
2005-05-06 12:00:00,51.0,51.0,50.83,50.9,49700.0,49.6838,49.6838,49.5182,49.5864,49700.0
2005-05-06 12:05:00,50.9,50.97,50.8,50.84,54300.0,49.5864,49.6545,49.4889,49.5279,54300.0
2005-05-06 12:10:00,50.84,50.89,50.72,50.74,52300.0,49.5279,49.5766,49.411,49.4305,52300.0
2005-05-06 12:15:00,50.74,50.85,50.73,50.81,38000.0,49.4305,49.5376,49.4207,49.4987,38000.0
2005-05-06 12:20:00,50.82,50.84,50.79,50.82,28000.0,49.5084,49.5279,49.4792,49.5084,28000.0
2005-05-06 12:25:00,50.84,50.9,50.84,50.9,15800.0,49.5279,49.5864,49.5279,49.5864,15800.0
2005-05-06 12:30:00,50.9,50.9,50.79,50.81,35400.0,49.5864,49.5864,49.4792,49.4987,35400.0
2005-05-06 12:35:00,50.8,50.83,50.8,50.8,10800.0,49.4889,49.5182,49.4889,49.4889,10800.0
2005-05-06 12:40:00,50.81,50.84,50.8,50.8,25300.0,49.4987,49.5279,49.4889,49.4889,25300.0
2005-05-06 12:45:00,50.8,50.8,50.74,50.8,19400.0,49.4889,49.4889,49.4305,49.4889,19400.0
2005-05-06 12:50:00,50.79,50.8,50.73,50.75,51800.0,49.4792,49.4889,49.4207,49.4402,51800.0
2005-05-06 12:55:00,50.77,50.8,50.75,50.79,16300.0,49.4597,49.4889,49.4402,49.4792,16300.0
2005-05-06 13:00:00,50.78,50.84,50.77,50.83,15700.0,49.4695,49.5279,49.4597,49.5182,15700.0
2005-05-06 13:05:00,50.83,50.85,50.83,50.85,16400.0,49.5182,49.5376,49.5182,49.5376,16400.0
2005-05-06 13:10:00,50.85,50.86,50.84,50.84,27400.0,49.5376,49.5474,49.5279,49.5279,27400.0
2005-05-06 13:15:00,50.85,50.86,50.85,50.86,12500.0,49.5376,49.5474,49.5376,49.5474,12500.0
2005-05-06 13:20:00,50.86,50.92,50.86,50.92,39700.0,49.5474,49.6058,49.5474,49.6058,39700.0
2005-05-06 13:25:00,50.93,51.0,50.93,50.99,32800.0,49.6156,49.6838,49.6156,49.674,32800.0
2005-05-06 13:30:00,50.99,51.01,50.99,50.99,49100.0,49.674,49.6935,49.674,49.674,49100.0
2005-05-06 13:35:00,50.99,51.0,50.99,51.0,35400.0,49.674,49.6838,49.674,49.6838,35400.0
2005-05-06 13:40:00,51.0,51.0,50.99,50.99,10500.0,49.6838,49.6838,49.674,49.674,10500.0
2005-05-06 13:45:00,50.99,51.0,50.99,51.0,13300.0,49.674,49.6838,49.674,49.6838,13300.0
2005-05-06 13:50:00,51.0,51.0,50.98,51.0,30400.0,49.6838,49.6838,49.6643,49.6838,30400.0
2005-05-06 13:55:00,51.0,51.08,50.98,51.06,45800.0,49.6838,49.7617,49.6643,49.7422,45800.0
2005-05-06 14:00:00,51.06,51.11,50.94,50.96,80700.0,49.7422,49.7909,49.6253,49.6448,80700.0
2005-05-06 14:05:00,50.95,51.04,50.86,50.87,32400.0,49.6351,49.7227,49.5474,49.5571,32400.0
2005-05-06 14:10:00,50.87,51.09,50.87,51.09,30600.0,49.5571,49.7715,49.5571,49.7715,30600.0
2005-05-06 14:15:00,51.09,51.15,51.08,51.14,35700.0,49.7715,49.8299,49.7617,49.8202,35700.0
2005-05-06 14:20:00,51.14,51.14,51.13,51.13,29200.0,49.8202,49.8202,49.8104,49.8104,29200.0
2005-05-06 14:25:00,51.14,51.14,51.05,51.09,46400.0,49.8202,49.8202,49.7325,49.7715,46400.0
2005-05-06 14:30:00,51.08,51.3,51.07,51.28,59400.0,49.7617,49.976,49.752,49.9565,59400.0
2005-05-06 14:35:00,51.28,51.3,51.22,51.28,37500.0,49.9565,49.976,49.8981,49.9565,37500.0
2005-05-06 14:40:00,51.29,51.31,51.25,51.27,27300.0,49.9663,49.9858,49.9273,49.9468,27300.0
2005-05-06 14:45:00,51.27,51.28,51.19,51.23,47300.0,49.9468,49.9565,49.8689,49.9078,47300.0
2005-05-06 14:50:00,51.23,51.25,51.2,51.24,18500.0,49.9078,49.9273,49.8786,49.9176,18500.0
2005-05-06 14:55:00,51.24,51.3,51.24,51.29,51600.0,49.9176,49.976,49.9176,49.9663,51600.0
2005-05-06 15:00:00,51.3,51.33,51.29,51.3,44400.0,49.976,50.0053,49.9663,49.976,44400.0
2005-05-06 15:05:00,51.31,51.32,51.28,51.29,47800.0,49.9858,49.9955,49.9565,49.9663,47800.0
2005-05-06 15:10:00,51.27,51.42,51.26,51.4,78200.0,49.9468,50.0929,49.9371,50.0735,78200.0
2005-05-06 15:15:00,51.4,51.43,51.4,51.42,50300.0,50.0735,50.1027,50.0735,50.0929,50300.0
2005-05-06 15:20:00,51.42,51.42,51.33,51.33,45000.0,50.0929,50.0929,50.0053,50.0053,45000.0
2005-05-06 15:25:00,51.33,51.36,51.27,51.27,45100.0,50.0053,50.0345,49.9468,49.9468,45100.0
2005-05-06 15:30:00,51.28,51.29,51.24,51.24,43900.0,49.9565,49.9663,49.9176,49.9176,43900.0
2005-05-06 15:35:00,51.24,51.25,51.14,51.17,71700.0,49.9176,49.9273,49.8202,49.8494,71700.0
2005-05-06 15:40:00,51.16,51.2,51.16,51.2,65400.0,49.8396,49.8786,49.8396,49.8786,65400.0
2005-05-06 15:45:00,51.22,51.25,51.19,51.23,58000.0,49.8981,49.9273,49.8689,49.9078,58000.0
2005-05-06 15:50:00,51.21,51.22,51.04,51.05,131200.0,49.8884,49.8981,49.7227,49.7325,131200.0
2005-05-06 15:55:00,51.04,51.3,50.96,50.96,208400.0,49.7227,49.976,49.6448,49.6448,208400.0
2005-05-09 09:30:00,51.12,51.2,50.86,50.87,83000.0,49.8007,49.8786,49.5474,49.5571,83000.0
2005-05-09 09:35:00,50.87,50.87,50.68,50.76,51500.0,49.5571,49.5571,49.372,49.45,51500.0
2005-05-09 09:40:00,50.75,51.03,50.75,51.03,23900.0,49.4402,49.713,49.4402,49.713,23900.0
2005-05-09 09:45:00,51.03,51.03,50.71,50.74,33500.0,49.713,49.713,49.4013,49.4305,33500.0
2005-05-09 09:50:00,50.74,50.95,50.69,50.92,50300.0,49.4305,49.6351,49.3818,49.6058,50300.0
2005-05-09 09:55:00,50.92,50.95,50.77,50.95,59300.0,49.6058,49.6351,49.4597,49.6351,59300.0
2005-05-09 10:00:00,50.95,50.99,50.84,50.96,42600.0,49.6351,49.674,49.5279,49.6448,42600.0
2005-05-09 10:05:00,50.94,51.0,50.89,50.97,51400.0,49.6253,49.6838,49.5766,49.6545,51400.0
2005-05-09 10:10:00,50.94,50.99,50.86,50.99,33100.0,49.6253,49.674,49.5474,49.674,33100.0
2005-05-09 10:15:00,50.98,51.0,50.88,50.92,23200.0,49.6643,49.6838,49.5669,49.6058,23200.0
2005-05-09 10:20:00,50.92,50.94,50.71,50.93,41400.0,49.6058,49.6253,49.4013,49.6156,41400.0
2005-05-09 10:25:00,50.93,51.11,50.93,51.06,35700.0,49.6156,49.7909,49.6156,49.7422,35700.0
2005-05-09 10:30:00,51.08,51.17,51.02,51.1,31000.0,49.7617,49.8494,49.7033,49.7812,31000.0
2005-05-09 10:35:00,51.1,51.15,50.94,50.97,46400.0,49.7812,49.8299,49.6253,49.6545,46400.0
2005-05-09 10:40:00,50.97,50.99,50.85,50.85,27200.0,49.6545,49.674,49.5376,49.5376,27200.0
2005-05-09 10:45:00,50.85,50.93,50.72,50.93,40300.0,49.5376,49.6156,49.411,49.6156,40300.0
2005-05-09 10:50:00,50.92,50.96,50.9,50.96,15200.0,49.6058,49.6448,49.5864,49.6448,15200.0
2005-05-09 10:55:00,50.96,50.96,50.85,50.96,17100.0,49.6448,49.6448,49.5376,49.6448,17100.0
2005-05-09 11:00:00,50.96,50.96,50.86,50.9,20600.0,49.6448,49.6448,49.5474,49.5864,20600.0
2005-05-09 11:05:00,50.9,50.98,50.88,50.95,27600.0,49.5864,49.6643,49.5669,49.6351,27600.0
2005-05-09 11:10:00,50.94,51.04,50.93,51.0,17400.0,49.6253,49.7227,49.6156,49.6838,17400.0
2005-05-09 11:15:00,51.0,51.0,50.97,51.0,13100.0,49.6838,49.6838,49.6545,49.6838,13100.0
2005-05-09 11:20:00,50.99,51.04,50.98,51.03,10200.0,49.674,49.7227,49.6643,49.713,10200.0
2005-05-09 11:25:00,51.04,51.15,51.04,51.13,15500.0,49.7227,49.8299,49.7227,49.8104,15500.0
2005-05-09 11:30:00,51.12,51.25,51.1,51.25,27400.0,49.8007,49.9273,49.7812,49.9273,27400.0
2005-05-09 11:35:00,51.25,51.38,51.21,51.38,38300.0,49.9273,50.054,49.8884,50.054,38300.0
2005-05-09 11:40:00,51.38,51.55,51.38,51.44,77200.0,50.054,50.2196,50.054,50.1124,77200.0
2005-05-09 11:45:00,51.44,51.44,50.9,51.39,35500.0,50.1124,50.1124,49.5864,50.0637,35500.0
2005-05-09 11:50:00,51.39,51.41,51.39,51.4,22000.0,50.0637,50.0832,50.0637,50.0735,22000.0
2005-05-09 11:55:00,51.39,51.42,51.39,51.42,22100.0,50.0637,50.0929,50.0637,50.0929,22100.0
2005-05-09 12:00:00,51.42,51.48,51.42,51.48,16300.0,50.0929,50.1514,50.0929,50.1514,16300.0
2005-05-09 12:05:00,51.48,51.56,51.48,51.51,33900.0,50.1514,50.2293,50.1514,50.1806,33900.0
2005-05-09 12:10:00,51.51,51.62,51.5,51.62,26900.0,50.1806,50.2878,50.1709,50.2878,26900.0
2005-05-09 12:15:00,51.62,51.67,51.59,51.66,22300.0,50.2878,50.3365,50.2585,50.3267,22300.0
2005-05-09 12:20:00,51.67,51.74,51.66,51.72,39900.0,50.3365,50.4047,50.3267,50.3852,39900.0
2005-05-09 12:25:00,51.71,51.74,51.71,51.72,28400.0,50.3755,50.4047,50.3755,50.3852,28400.0
2005-05-09 12:30:00,51.72,51.9,51.71,51.81,98300.0,50.3852,50.5605,50.3755,50.4729,98300.0
2005-05-09 12:35:00,51.81,51.81,51.76,51.8,23400.0,50.4729,50.4729,50.4242,50.4631,23400.0
2005-05-09 12:40:00,51.8,51.81,51.76,51.78,35200.0,50.4631,50.4729,50.4242,50.4436,35200.0
2005-05-09 12:45:00,51.79,51.92,51.78,51.92,73900.0,50.4534,50.58,50.4436,50.58,73900.0
2005-05-09 12:50:00,51.91,51.92,51.48,51.88,30300.0,50.5703,50.58,50.1514,50.5411,30300.0
2005-05-09 12:55:00,51.87,51.89,51.81,51.83,39900.0,50.5313,50.5508,50.4729,50.4924,39900.0
2005-05-09 13:00:00,51.83,51.86,51.78,51.84,40400.0,50.4924,50.5216,50.4436,50.5021,40400.0
2005-05-09 13:05:00,51.85,51.85,51.79,51.81,23800.0,50.5118,50.5118,50.4534,50.4729,23800.0
2005-05-09 13:10:00,51.78,51.79,51.72,51.74,23400.0,50.4436,50.4534,50.3852,50.4047,23400.0
2005-05-09 13:15:00,51.73,51.73,51.68,51.68,8000.0,50.3949,50.3949,50.3462,50.3462,8000.0
2005-05-09 13:20:00,51.69,51.72,51.68,51.72,21400.0,50.356,50.3852,50.3462,50.3852,21400.0
2005-05-09 13:25:00,51.73,52.66,51.68,51.69,38600.0,50.3949,51.3009,50.3462,50.356,38600.0
2005-05-09 13:30:00,51.69,51.7,51.68,51.7,11400.0,50.356,50.3657,50.3462,50.3657,11400.0
2005-05-09 13:35:00,51.69,51.71,51.68,51.7,13800.0,50.356,50.3755,50.3462,50.3657,13800.0
2005-05-09 13:40:00,51.7,51.78,51.69,51.71,39900.0,50.3657,50.4436,50.356,50.3755,39900.0
2005-05-09 13:45:00,51.71,51.75,51.71,51.72,9700.0,50.3755,50.4144,50.3755,50.3852,9700.0
2005-05-09 13:50:00,51.72,51.74,51.69,51.74,17300.0,50.3852,50.4047,50.356,50.4047,17300.0
2005-05-09 13:55:00,51.74,51.85,51.74,51.85,56100.0,50.4047,50.5118,50.4047,50.5118,56100.0
2005-05-09 14:00:00,51.86,51.87,51.82,51.84,38300.0,50.5216,50.5313,50.4826,50.5021,38300.0
2005-05-09 14:05:00,51.85,51.85,51.78,51.78,19700.0,50.5118,50.5118,50.4436,50.4436,19700.0
2005-05-09 14:10:00,51.79,51.82,51.79,51.82,20800.0,50.4534,50.4826,50.4534,50.4826,20800.0
2005-05-09 14:15:00,51.83,51.91,51.82,51.87,36300.0,50.4924,50.5703,50.4826,50.5313,36300.0
2005-05-09 14:20:00,51.87,51.9,51.86,51.87,25800.0,50.5313,50.5605,50.5216,50.5313,25800.0
2005-05-09 14:25:00,51.87,51.87,51.8,51.85,25300.0,50.5313,50.5313,50.4631,50.5118,25300.0
2005-05-09 14:30:00,51.85,51.89,51.83,51.88,48000.0,50.5118,50.5508,50.4924,50.5411,48000.0
2005-05-09 14:35:00,51.88,51.89,51.84,51.84,20800.0,50.5411,50.5508,50.5021,50.5021,20800.0
2005-05-09 14:40:00,51.85,51.87,51.83,51.87,29000.0,50.5118,50.5313,50.4924,50.5313,29000.0
2005-05-09 14:45:00,51.87,51.91,51.86,51.91,25100.0,50.5313,50.5703,50.5216,50.5703,25100.0
2005-05-09 14:50:00,51.92,51.94,51.91,51.93,47100.0,50.58,50.5995,50.5703,50.5898,47100.0
2005-05-09 14:55:00,51.93,51.94,51.9,51.92,31900.0,50.5898,50.5995,50.5605,50.58,31900.0
2005-05-09 15:00:00,51.92,51.92,51.91,51.92,55500.0,50.58,50.58,50.5703,50.58,55500.0
2005-05-09 15:05:00,51.91,51.92,51.9,51.92,27400.0,50.5703,50.58,50.5605,50.58,27400.0
2005-05-09 15:10:00,51.92,51.93,51.91,51.91,49000.0,50.58,50.5898,50.5703,50.5703,49000.0
2005-05-09 15:15:00,51.91,51.97,51.91,51.96,62500.0,50.5703,50.6287,50.5703,50.619,62500.0
2005-05-09 15:20:00,51.96,51.96,51.95,51.95,43000.0,50.619,50.619,50.6093,50.6093,43000.0
2005-05-09 15:25:00,51.95,51.95,51.91,51.93,49900.0,50.6093,50.6093,50.5703,50.5898,49900.0
2005-05-09 15:30:00,51.93,51.93,51.92,51.93,69900.0,50.5898,50.5898,50.58,50.5898,69900.0
2005-05-09 15:35:00,51.93,51.93,51.87,51.89,104300.0,50.5898,50.5898,50.5313,50.5508,104300.0
2005-05-09 15:40:00,51.88,52.01,51.88,51.98,123400.0,50.5411,50.6677,50.5411,50.6385,123400.0
2005-05-09 15:45:00,51.96,52.0,51.94,51.95,72100.0,50.619,50.658,50.5995,50.6093,72100.0
2005-05-09 15:50:00,51.94,52.0,51.93,51.99,109700.0,50.5995,50.658,50.5898,50.6482,109700.0
2005-05-09 15:55:00,52.0,52.0,51.95,52.0,101600.0,50.658,50.658,50.6093,50.658,101600.0
2005-05-10 09:30:00,51.83,51.85,51.6,51.85,81500.0,50.4924,50.5118,50.2683,50.5118,81500.0
2005-05-10 09:35:00,51.81,51.85,51.55,51.65,180200.0,50.4729,50.5118,50.2196,50.317,180200.0
2005-05-10 09:40:00,51.67,51.69,51.55,51.61,41300.0,50.3365,50.356,50.2196,50.278,41300.0
2005-05-10 09:45:00,51.61,51.75,51.58,51.7,38000.0,50.278,50.4144,50.2488,50.3657,38000.0
2005-05-10 09:50:00,51.7,51.7,51.6,51.63,50100.0,50.3657,50.3657,50.2683,50.2975,50100.0
2005-05-10 09:55:00,51.62,51.63,51.54,51.55,34900.0,50.2878,50.2975,50.2098,50.2196,34900.0
2005-05-10 10:00:00,51.55,51.6,51.52,51.52,104900.0,50.2196,50.2683,50.1904,50.1904,104900.0
2005-05-10 10:05:00,51.55,51.58,51.4,51.52,73700.0,50.2196,50.2488,50.0735,50.1904,73700.0
2005-05-10 10:10:00,51.52,51.79,51.52,51.77,114800.0,50.1904,50.4534,50.1904,50.4339,114800.0
2005-05-10 10:15:00,51.77,51.78,51.56,51.67,45500.0,50.4339,50.4436,50.2293,50.3365,45500.0
2005-05-10 10:20:00,51.67,51.67,51.61,51.66,31200.0,50.3365,50.3365,50.278,50.3267,31200.0
2005-05-10 10:25:00,51.65,51.72,51.65,51.71,19900.0,50.317,50.3852,50.317,50.3755,19900.0
2005-05-10 10:30:00,51.7,51.72,51.7,51.71,16500.0,50.3657,50.3852,50.3657,50.3755,16500.0
2005-05-10 10:35:00,51.72,51.73,51.58,51.58,33000.0,50.3852,50.3949,50.2488,50.2488,33000.0
2005-05-10 10:40:00,51.58,51.65,51.55,51.64,80000.0,50.2488,50.317,50.2196,50.3073,80000.0
2005-05-10 10:45:00,51.65,51.69,51.64,51.66,55900.0,50.317,50.356,50.3073,50.3267,55900.0
2005-05-10 10:50:00,51.65,51.66,51.55,51.57,34800.0,50.317,50.3267,50.2196,50.2391,34800.0
2005-05-10 10:55:00,51.57,51.6,51.56,51.56,50200.0,50.2391,50.2683,50.2293,50.2293,50200.0
2005-05-10 11:00:00,51.57,51.61,51.57,51.6,61700.0,50.2391,50.278,50.2391,50.2683,61700.0
2005-05-10 11:05:00,51.6,51.71,51.6,51.62,38400.0,50.2683,50.3755,50.2683,50.2878,38400.0
2005-05-10 11:10:00,51.62,51.63,51.58,51.62,34900.0,50.2878,50.2975,50.2488,50.2878,34900.0
2005-05-10 11:15:00,51.62,51.76,51.61,51.71,74500.0,50.2878,50.4242,50.278,50.3755,74500.0
2005-05-10 11:20:00,51.69,51.78,51.69,51.75,22400.0,50.356,50.4436,50.356,50.4144,22400.0
2005-05-10 11:25:00,51.75,51.87,51.73,51.86,36700.0,50.4144,50.5313,50.3949,50.5216,36700.0
2005-05-10 11:30:00,51.86,52.08,51.86,52.06,65800.0,50.5216,50.7359,50.5216,50.7164,65800.0
2005-05-10 11:35:00,52.07,52.07,51.99,52.01,24200.0,50.7262,50.7262,50.6482,50.6677,24200.0
2005-05-10 11:40:00,52.01,52.01,51.89,51.9,29100.0,50.6677,50.6677,50.5508,50.5605,29100.0
2005-05-10 11:45:00,51.9,51.96,51.86,51.95,37800.0,50.5605,50.619,50.5216,50.6093,37800.0
2005-05-10 11:50:00,51.96,52.08,51.96,51.99,70100.0,50.619,50.7359,50.619,50.6482,70100.0
2005-05-10 11:55:00,51.97,52.09,51.94,52.07,38800.0,50.6287,50.7456,50.5995,50.7262,38800.0
2005-05-10 12:00:00,52.07,52.12,52.0,52.06,77400.0,50.7262,50.7749,50.658,50.7164,77400.0
2005-05-10 12:05:00,52.05,52.06,52.0,52.0,8500.0,50.7067,50.7164,50.658,50.658,8500.0
2005-05-10 12:10:00,52.0,52.09,52.0,52.08,29700.0,50.658,50.7456,50.658,50.7359,29700.0
2005-05-10 12:15:00,52.08,52.1,52.05,52.1,29500.0,50.7359,50.7554,50.7067,50.7554,29500.0
2005-05-10 12:20:00,52.09,52.3,52.09,52.2,136100.0,50.7456,50.9502,50.7456,50.8528,136100.0
2005-05-10 12:25:00,52.17,52.17,52.08,52.14,70500.0,50.8236,50.8236,50.7359,50.7944,70500.0
2005-05-10 12:30:00,52.14,52.21,52.13,52.19,15300.0,50.7944,50.8625,50.7846,50.8431,15300.0
2005-05-10 12:35:00,52.2,52.27,52.2,52.25,33800.0,50.8528,50.921,50.8528,50.9015,33800.0
2005-05-10 12:40:00,52.24,52.25,52.15,52.17,14000.0,50.8918,50.9015,50.8041,50.8236,14000.0
2005-05-10 12:45:00,52.17,52.22,52.17,52.21,6800.0,50.8236,50.8723,50.8236,50.8625,6800.0
2005-05-10 12:50:00,52.18,52.19,52.09,52.09,36200.0,50.8333,50.8431,50.7456,50.7456,36200.0
2005-05-10 12:55:00,52.1,52.1,52.08,52.09,17300.0,50.7554,50.7554,50.7359,50.7456,17300.0
2005-05-10 13:00:00,52.07,52.09,52.02,52.02,17700.0,50.7262,50.7456,50.6774,50.6774,17700.0
2005-05-10 13:05:00,52.02,52.03,52.0,52.0,16600.0,50.6774,50.6872,50.658,50.658,16600.0
2005-05-10 13:10:00,52.01,52.03,51.98,52.03,21000.0,50.6677,50.6872,50.6385,50.6872,21000.0
2005-05-10 13:15:00,52.02,52.03,52.01,52.03,9000.0,50.6774,50.6872,50.6677,50.6872,9000.0
2005-05-10 13:20:00,52.02,52.03,51.97,51.98,16200.0,50.6774,50.6872,50.6287,50.6385,16200.0
2005-05-10 13:25:00,51.97,52.08,51.96,52.07,22400.0,50.6287,50.7359,50.619,50.7262,22400.0
2005-05-10 13:30:00,52.07,52.1,52.03,52.05,24300.0,50.7262,50.7554,50.6872,50.7067,24300.0
2005-05-10 13:35:00,52.05,52.06,52.01,52.02,5600.0,50.7067,50.7164,50.6677,50.6774,5600.0
2005-05-10 13:40:00,52.02,52.04,51.95,51.97,12300.0,50.6774,50.6969,50.6093,50.6287,12300.0
2005-05-10 13:45:00,51.95,51.97,51.92,51.92,19300.0,50.6093,50.6287,50.58,50.58,19300.0
2005-05-10 13:50:00,51.92,51.97,51.91,51.95,11600.0,50.58,50.6287,50.5703,50.6093,11600.0
2005-05-10 13:55:00,51.95,51.96,51.95,51.96,10900.0,50.6093,50.619,50.6093,50.619,10900.0
2005-05-10 14:00:00,51.97,51.99,51.96,51.99,35600.0,50.6287,50.6482,50.619,50.6482,35600.0
2005-05-10 14:05:00,51.98,51.98,51.92,51.93,15200.0,50.6385,50.6385,50.58,50.5898,15200.0
2005-05-10 14:10:00,51.93,51.98,51.93,51.96,14500.0,50.5898,50.6385,50.5898,50.619,14500.0
2005-05-10 14:15:00,51.95,51.96,51.92,51.92,15100.0,50.6093,50.619,50.58,50.58,15100.0
2005-05-10 14:20:00,51.92,51.94,51.89,51.91,25900.0,50.58,50.5995,50.5508,50.5703,25900.0
2005-05-10 14:25:00,51.9,51.96,51.9,51.95,17300.0,50.5605,50.619,50.5605,50.6093,17300.0
2005-05-10 14:30:00,51.95,52.07,51.95,52.05,38000.0,50.6093,50.7262,50.6093,50.7067,38000.0
2005-05-10 14:35:00,52.05,52.08,51.99,52.04,65200.0,50.7067,50.7359,50.6482,50.6969,65200.0
2005-05-10 14:40:00,52.04,52.05,51.91,52.04,65300.0,50.6969,50.7067,50.5703,50.6969,65300.0
2005-05-10 14:45:00,52.03,52.04,51.96,51.96,44900.0,50.6872,50.6969,50.619,50.619,44900.0
2005-05-10 14:50:00,51.97,52.01,51.9,51.97,49100.0,50.6287,50.6677,50.5605,50.6287,49100.0
2005-05-10 14:55:00,51.99,51.99,51.92,51.93,28800.0,50.6482,50.6482,50.58,50.5898,28800.0
2005-05-10 15:00:00,51.92,51.97,51.89,51.96,69000.0,50.58,50.6287,50.5508,50.619,69000.0
2005-05-10 15:05:00,51.96,51.97,51.88,51.9,56900.0,50.619,50.6287,50.5411,50.5605,56900.0
2005-05-10 15:10:00,51.91,51.92,51.88,51.88,23500.0,50.5703,50.58,50.5411,50.5411,23500.0
2005-05-10 15:15:00,51.88,51.9,51.86,51.89,24900.0,50.5411,50.5605,50.5216,50.5508,24900.0
2005-05-10 15:20:00,51.89,51.94,51.88,51.9,47800.0,50.5508,50.5995,50.5411,50.5605,47800.0
2005-05-10 15:25:00,51.9,51.93,51.9,51.9,30300.0,50.5605,50.5898,50.5605,50.5605,30300.0
2005-05-10 15:30:00,51.91,51.91,51.79,51.81,61500.0,50.5703,50.5703,50.4534,50.4729,61500.0
2005-05-10 15:35:00,51.81,51.86,51.76,51.78,53300.0,50.4729,50.5216,50.4242,50.4436,53300.0
2005-05-10 15:40:00,51.78,51.83,51.78,51.81,43500.0,50.4436,50.4924,50.4436,50.4729,43500.0
2005-05-10 15:45:00,51.81,51.87,51.81,51.86,54200.0,50.4729,50.5313,50.4729,50.5216,54200.0
2005-05-10 15:50:00,51.85,51.97,51.85,51.89,118700.0,50.5118,50.6287,50.5118,50.5508,118700.0
2005-05-10 15:55:00,51.89,52.04,51.89,52.01,107600.0,50.5508,50.6969,50.5508,50.6677,107600.0
2005-05-11 09:30:00,52.25,52.29,52.0,52.19,77200.0,50.9015,50.9405,50.658,50.8431,77200.0
2005-05-11 09:35:00,52.19,52.19,51.93,51.96,95000.0,50.8431,50.8431,50.5898,50.619,95000.0
2005-05-11 09:40:00,51.96,52.08,51.91,51.99,59200.0,50.619,50.7359,50.5703,50.6482,59200.0
2005-05-11 09:45:00,51.99,52.16,51.96,52.16,50100.0,50.6482,50.8138,50.619,50.8138,50100.0
2005-05-11 09:50:00,52.16,52.17,52.05,52.1,42400.0,50.8138,50.8236,50.7067,50.7554,42400.0
2005-05-11 09:55:00,52.1,52.11,51.92,51.98,35200.0,50.7554,50.7651,50.58,50.6385,35200.0
2005-05-11 10:00:00,51.95,52.1,51.9,52.0,46400.0,50.6093,50.7554,50.5605,50.658,46400.0
2005-05-11 10:05:00,52.01,52.09,51.95,51.99,21400.0,50.6677,50.7456,50.6093,50.6482,21400.0
2005-05-11 10:10:00,52.0,52.2,51.99,52.15,22700.0,50.658,50.8528,50.6482,50.8041,22700.0
2005-05-11 10:15:00,52.16,52.45,52.11,52.4,42400.0,50.8138,51.0964,50.7651,51.0476,42400.0
2005-05-11 10:20:00,52.41,52.56,52.36,52.43,112500.0,51.0574,51.2035,51.0087,51.0769,112500.0
2005-05-11 10:25:00,52.48,52.48,52.33,52.39,86900.0,51.1256,51.1256,50.9794,51.0379,86900.0
2005-05-11 10:30:00,52.4,52.44,52.24,52.24,96200.0,51.0476,51.0866,50.8918,50.8918,96200.0
2005-05-11 10:35:00,52.24,52.34,52.24,52.34,31200.0,50.8918,50.9892,50.8918,50.9892,31200.0
2005-05-11 10:40:00,52.34,52.4,52.32,52.34,25800.0,50.9892,51.0476,50.9697,50.9892,25800.0
2005-05-11 10:45:00,52.33,52.48,52.29,52.48,42600.0,50.9794,51.1256,50.9405,51.1256,42600.0
2005-05-11 10:50:00,52.48,52.49,52.22,52.25,62200.0,51.1256,51.1353,50.8723,50.9015,62200.0
2005-05-11 10:55:00,52.25,52.41,52.24,52.38,20900.0,50.9015,51.0574,50.8918,51.0282,20900.0
2005-05-11 11:00:00,52.38,52.39,52.27,52.28,24300.0,51.0282,51.0379,50.921,50.9307,24300.0
2005-05-11 11:05:00,52.32,52.32,52.26,52.26,15900.0,50.9697,50.9697,50.9113,50.9113,15900.0
2005-05-11 11:10:00,52.26,52.27,52.09,52.1,45500.0,50.9113,50.921,50.7456,50.7554,45500.0
2005-05-11 11:15:00,52.09,52.18,52.04,52.09,68600.0,50.7456,50.8333,50.6969,50.7456,68600.0
2005-05-11 11:20:00,52.05,52.05,51.95,51.96,25100.0,50.7067,50.7067,50.6093,50.619,25100.0
2005-05-11 11:25:00,51.96,52.1,51.96,52.1,20900.0,50.619,50.7554,50.619,50.7554,20900.0
2005-05-11 11:30:00,52.1,52.18,52.1,52.17,29900.0,50.7554,50.8333,50.7554,50.8236,29900.0
2005-05-11 11:35:00,52.17,52.22,52.13,52.2,29800.0,50.8236,50.8723,50.7846,50.8528,29800.0
2005-05-11 11:40:00,52.2,52.25,52.16,52.23,31500.0,50.8528,50.9015,50.8138,50.882,31500.0
2005-05-11 11:45:00,52.24,52.42,52.23,52.34,25100.0,50.8918,51.0671,50.882,50.9892,25100.0
2005-05-11 11:50:00,52.35,52.35,52.31,52.32,21000.0,50.9989,50.9989,50.96,50.9697,21000.0
2005-05-11 11:55:00,52.32,52.34,52.32,52.34,6200.0,50.9697,50.9892,50.9697,50.9892,6200.0
2005-05-11 12:00:00,52.34,52.44,52.33,52.42,29600.0,50.9892,51.0866,50.9794,51.0671,29600.0
2005-05-11 12:05:00,52.43,52.46,52.19,52.26,107300.0,51.0769,51.1061,50.8431,50.9113,107300.0
2005-05-11 12:10:00,52.28,52.45,52.11,52.45,104200.0,50.9307,51.0964,50.7651,51.0964,104200.0
2005-05-11 12:15:00,52.43,52.49,52.35,52.36,28800.0,51.0769,51.1353,50.9989,51.0087,28800.0
2005-05-11 12:20:00,52.36,52.48,52.36,52.47,19400.0,51.0087,51.1256,51.0087,51.1158,19400.0
2005-05-11 12:25:00,52.47,52.65,52.47,52.59,49800.0,51.1158,51.2912,51.1158,51.2327,49800.0
2005-05-11 12:30:00,52.59,52.61,52.58,52.58,41600.0,51.2327,51.2522,51.223,51.223,41600.0
2005-05-11 12:35:00,52.59,52.59,52.56,52.56,19700.0,51.2327,51.2327,51.2035,51.2035,19700.0
2005-05-11 12:40:00,52.56,52.68,52.56,52.67,37400.0,51.2035,51.3204,51.2035,51.3107,37400.0
2005-05-11 12:45:00,52.68,52.7,52.65,52.66,33100.0,51.3204,51.3399,51.2912,51.3009,33100.0
2005-05-11 12:50:00,52.66,52.84,52.66,52.74,87700.0,51.3009,51.4763,51.3009,51.3789,87700.0
2005-05-11 12:55:00,52.74,52.78,52.74,52.77,21600.0,51.3789,51.4178,51.3789,51.4081,21600.0
2005-05-11 13:00:00,52.77,52.85,52.77,52.79,51500.0,51.4081,51.486,51.4081,51.4276,51500.0
2005-05-11 13:05:00,52.79,52.87,52.79,52.86,46300.0,51.4276,51.5055,51.4276,51.4958,46300.0
2005-05-11 13:10:00,52.84,52.87,52.81,52.81,39600.0,51.4763,51.5055,51.4471,51.4471,39600.0
2005-05-11 13:15:00,52.81,52.82,52.78,52.78,23400.0,51.4471,51.4568,51.4178,51.4178,23400.0
2005-05-11 13:20:00,52.78,52.78,52.73,52.78,26700.0,51.4178,51.4178,51.3691,51.4178,26700.0
2005-05-11 13:25:00,52.78,52.78,52.72,52.72,16000.0,51.4178,51.4178,51.3594,51.3594,16000.0
2005-05-11 13:30:00,52.72,52.72,52.7,52.72,23400.0,51.3594,51.3594,51.3399,51.3594,23400.0
2005-05-11 13:35:00,52.71,52.72,52.58,52.63,33100.0,51.3496,51.3594,51.223,51.2717,33100.0
2005-05-11 13:40:00,52.62,52.71,52.62,52.71,26100.0,51.262,51.3496,51.262,51.3496,26100.0
2005-05-11 13:45:00,52.73,52.75,52.69,52.74,26600.0,51.3691,51.3886,51.3302,51.3789,26600.0
2005-05-11 13:50:00,52.74,52.74,52.7,52.7,11900.0,51.3789,51.3789,51.3399,51.3399,11900.0
2005-05-11 13:55:00,52.71,52.74,52.7,52.73,17000.0,51.3496,51.3789,51.3399,51.3691,17000.0
2005-05-11 14:00:00,52.73,52.83,52.73,52.81,41500.0,51.3691,51.4665,51.3691,51.4471,41500.0
2005-05-11 14:05:00,52.82,52.87,52.8,52.85,35300.0,51.4568,51.5055,51.4373,51.486,35300.0
2005-05-11 14:10:00,52.85,52.92,52.84,52.9,69000.0,51.486,51.5542,51.4763,51.5347,69000.0
2005-05-11 14:15:00,52.9,53.12,52.89,53.12,174000.0,51.5347,51.7491,51.525,51.7491,174000.0
2005-05-11 14:20:00,53.12,53.16,52.98,53.15,66800.0,51.7491,51.788,51.6127,51.7783,66800.0
2005-05-11 14:25:00,53.15,53.2,53.08,53.08,42300.0,51.7783,51.827,51.7101,51.7101,42300.0
2005-05-11 14:30:00,53.09,53.26,53.09,53.23,48500.0,51.7198,51.8854,51.7198,51.8562,48500.0
2005-05-11 14:35:00,53.23,53.31,53.22,53.23,47600.0,51.8562,51.9342,51.8465,51.8562,47600.0
2005-05-11 14:40:00,53.22,53.26,53.13,53.13,64700.0,51.8465,51.8854,51.7588,51.7588,64700.0
2005-05-11 14:45:00,53.13,53.23,53.13,53.22,26000.0,51.7588,51.8562,51.7588,51.8465,26000.0
2005-05-11 14:50:00,53.21,53.26,53.07,53.08,43100.0,51.8367,51.8854,51.7004,51.7101,43100.0
2005-05-11 14:55:00,53.1,53.15,53.0,53.03,42300.0,51.7296,51.7783,51.6322,51.6614,42300.0
2005-05-11 15:00:00,53.02,53.05,53.0,53.02,37300.0,51.6516,51.6809,51.6322,51.6516,37300.0
2005-05-11 15:05:00,53.03,53.08,53.0,53.06,141400.0,51.6614,51.7101,51.6322,51.6906,141400.0
2005-05-11 15:10:00,53.05,53.17,53.05,53.15,69000.0,51.6809,51.7978,51.6809,51.7783,69000.0
2005-05-11 15:15:00,53.16,53.29,53.16,53.26,69200.0,51.788,51.9147,51.788,51.8854,69200.0
2005-05-11 15:20:00,53.26,53.28,53.25,53.26,51300.0,51.8854,51.9049,51.8757,51.8854,51300.0
2005-05-11 15:25:00,53.26,53.35,53.26,53.33,44300.0,51.8854,51.9731,51.8854,51.9536,44300.0
2005-05-11 15:30:00,53.33,53.41,53.29,53.41,89900.0,51.9536,52.0316,51.9147,52.0316,89900.0
2005-05-11 15:35:00,53.41,53.44,53.38,53.4,65600.0,52.0316,52.0608,52.0024,52.0218,65600.0
2005-05-11 15:40:00,53.4,53.43,53.38,53.41,116000.0,52.0218,52.0511,52.0024,52.0316,116000.0
2005-05-11 15:45:00,53.41,53.48,53.4,53.41,89000.0,52.0316,52.0998,52.0218,52.0316,89000.0
2005-05-11 15:50:00,53.41,53.54,53.4,53.45,153100.0,52.0316,52.1582,52.0218,52.0705,153100.0
2005-05-11 15:55:00,53.45,53.5,53.43,53.45,181200.0,52.0705,52.1193,52.0511,52.0705,181200.0
2005-05-12 09:30:00,53.45,53.54,53.29,53.39,74100.0,52.0705,52.1582,51.9147,52.0121,74100.0
2005-05-12 09:35:00,53.37,53.54,53.32,53.49,108000.0,51.9926,52.1582,51.9439,52.1095,108000.0
2005-05-12 09:40:00,53.47,53.52,53.18,53.18,52400.0,52.09,52.1387,51.8075,51.8075,52400.0
2005-05-12 09:45:00,53.18,53.25,52.93,53.05,53800.0,51.8075,51.8757,51.564,51.6809,53800.0
2005-05-12 09:50:00,53.07,53.07,52.48,52.49,103100.0,51.7004,51.7004,51.1256,51.1353,103100.0
2005-05-12 09:55:00,52.51,52.55,52.32,52.34,138200.0,51.1548,51.1938,50.9697,50.9892,138200.0
2005-05-12 10:00:00,52.31,52.45,52.06,52.09,129300.0,50.96,51.0964,50.7164,50.7456,129300.0
2005-05-12 10:05:00,52.07,52.35,52.02,52.35,136600.0,50.7262,50.9989,50.6774,50.9989,136600.0
2005-05-12 10:10:00,52.33,52.46,52.32,52.43,74300.0,50.9794,51.1061,50.9697,51.0769,74300.0
2005-05-12 10:15:00,52.43,52.51,52.39,52.44,72600.0,51.0769,51.1548,51.0379,51.0866,72600.0
2005-05-12 10:20:00,52.42,52.5,52.37,52.38,59000.0,51.0671,51.1451,51.0184,51.0282,59000.0
2005-05-12 10:25:00,52.38,52.4,52.36,52.38,26600.0,51.0282,51.0476,51.0087,51.0282,26600.0
2005-05-12 10:30:00,52.38,52.6,52.36,52.6,35300.0,51.0282,51.2425,51.0087,51.2425,35300.0
2005-05-12 10:35:00,52.59,52.91,52.59,52.69,109700.0,51.2327,51.5445,51.2327,51.3302,109700.0
2005-05-12 10:40:00,52.66,52.85,52.45,52.45,42600.0,51.3009,51.486,51.0964,51.0964,42600.0
2005-05-12 10:45:00,52.45,52.71,52.26,52.27,54400.0,51.0964,51.3496,50.9113,50.921,54400.0
2005-05-12 10:50:00,52.26,52.46,52.19,52.27,54600.0,50.9113,51.1061,50.8431,50.921,54600.0
2005-05-12 10:55:00,52.27,52.35,52.08,52.33,91100.0,50.921,50.9989,50.7359,50.9794,91100.0
2005-05-12 11:00:00,52.35,52.35,52.17,52.32,58000.0,50.9989,50.9989,50.8236,50.9697,58000.0
2005-05-12 11:05:00,52.3,52.4,52.25,52.33,17600.0,50.9502,51.0476,50.9015,50.9794,17600.0
2005-05-12 11:10:00,52.37,52.45,52.31,52.43,34800.0,51.0184,51.0964,50.96,51.0769,34800.0
2005-05-12 11:15:00,52.43,52.49,52.42,52.49,22500.0,51.0769,51.1353,51.0671,51.1353,22500.0
2005-05-12 11:20:00,52.5,52.87,52.5,52.87,85000.0,51.1451,51.5055,51.1451,51.5055,85000.0
2005-05-12 11:25:00,52.87,52.94,52.82,52.89,71700.0,51.5055,51.5737,51.4568,51.525,71700.0
2005-05-12 11:30:00,52.9,53.05,52.88,52.91,57400.0,51.5347,51.6809,51.5153,51.5445,57400.0
2005-05-12 11:35:00,52.89,52.96,52.88,52.93,18100.0,51.525,51.5932,51.5153,51.564,18100.0
2005-05-12 11:40:00,52.93,52.96,52.8,52.8,21200.0,51.564,51.5932,51.4373,51.4373,21200.0
2005-05-12 11:45:00,52.8,52.88,52.72,52.88,26400.0,51.4373,51.5153,51.3594,51.5153,26400.0
2005-05-12 11:50:00,52.89,52.96,52.82,52.91,26500.0,51.525,51.5932,51.4568,51.5445,26500.0
2005-05-12 11:55:00,52.89,53.08,52.85,53.08,28900.0,51.525,51.7101,51.486,51.7101,28900.0
2005-05-12 12:00:00,53.07,53.19,52.94,52.95,39200.0,51.7004,51.8173,51.5737,51.5834,39200.0
2005-05-12 12:05:00,52.95,53.04,52.94,53.03,29900.0,51.5834,51.6711,51.5737,51.6614,29900.0
2005-05-12 12:10:00,53.04,53.06,52.99,53.04,14600.0,51.6711,51.6906,51.6224,51.6711,14600.0
2005-05-12 12:15:00,53.04,53.11,53.04,53.1,13300.0,51.6711,51.7393,51.6711,51.7296,13300.0
2005-05-12 12:20:00,53.1,53.15,53.09,53.15,9900.0,51.7296,51.7783,51.7198,51.7783,9900.0
2005-05-12 12:25:00,53.15,53.19,53.04,53.04,21900.0,51.7783,51.8173,51.6711,51.6711,21900.0
2005-05-12 12:30:00,53.02,53.06,52.93,53.01,24800.0,51.6516,51.6906,51.564,51.6419,24800.0
2005-05-12 12:35:00,53.01,53.01,52.95,52.96,21900.0,51.6419,51.6419,51.5834,51.5932,21900.0
2005-05-12 12:40:00,52.96,52.96,52.81,52.93,28600.0,51.5932,51.5932,51.4471,51.564,28600.0
2005-05-12 12:45:00,52.93,52.97,52.89,52.9,14100.0,51.564,51.6029,51.525,51.5347,14100.0
2005-05-12 12:50:00,52.9,52.94,52.89,52.9,14000.0,51.5347,51.5737,51.525,51.5347,14000.0
2005-05-12 12:55:00,52.92,52.95,52.89,52.9,15000.0,51.5542,51.5834,51.525,51.5347,15000.0
2005-05-12 13:00:00,52.9,52.95,52.88,52.93,17400.0,51.5347,51.5834,51.5153,51.564,17400.0
2005-05-12 13:05:00,52.94,53.11,52.92,53.1,24200.0,51.5737,51.7393,51.5542,51.7296,24200.0
2005-05-12 13:10:00,53.11,53.13,53.09,53.09,8700.0,51.7393,51.7588,51.7198,51.7198,8700.0
2005-05-12 13:15:00,53.09,53.09,53.04,53.08,6900.0,51.7198,51.7198,51.6711,51.7101,6900.0
2005-05-12 13:20:00,53.08,53.1,53.07,53.1,7100.0,51.7101,51.7296,51.7004,51.7296,7100.0
2005-05-12 13:25:00,53.08,53.08,53.01,53.01,7700.0,51.7101,51.7101,51.6419,51.6419,7700.0
2005-05-12 13:30:00,53.03,53.03,52.92,52.94,8600.0,51.6614,51.6614,51.5542,51.5737,8600.0
2005-05-12 13:35:00,52.94,53.03,52.92,52.95,11800.0,51.5737,51.6614,51.5542,51.5834,11800.0
2005-05-12 13:40:00,52.94,52.94,52.79,52.86,18900.0,51.5737,51.5737,51.4276,51.4958,18900.0
2005-05-12 13:45:00,52.87,52.88,52.7,52.75,21600.0,51.5055,51.5153,51.3399,51.3886,21600.0
2005-05-12 13:50:00,52.75,52.8,52.7,52.76,16600.0,51.3886,51.4373,51.3399,51.3984,16600.0
2005-05-12 13:55:00,52.74,52.82,52.72,52.75,8200.0,51.3789,51.4568,51.3594,51.3886,8200.0
2005-05-12 14:00:00,52.71,52.82,52.7,52.82,11400.0,51.3496,51.4568,51.3399,51.4568,11400.0
2005-05-12 14:05:00,52.82,52.93,52.77,52.82,13500.0,51.4568,51.564,51.4081,51.4568,13500.0
2005-05-12 14:10:00,52.82,52.86,52.64,52.64,13500.0,51.4568,51.4958,51.2814,51.2814,13500.0
2005-05-12 14:15:00,52.63,52.74,52.58,52.64,36700.0,51.2717,51.3789,51.223,51.2814,36700.0
2005-05-12 14:20:00,52.65,52.65,52.47,52.55,25600.0,51.2912,51.2912,51.1158,51.1938,25600.0
2005-05-12 14:25:00,52.55,52.55,52.3,52.4,46300.0,51.1938,51.1938,50.9502,51.0476,46300.0
2005-05-12 14:30:00,52.38,52.46,52.36,52.36,22200.0,51.0282,51.1061,51.0087,51.0087,22200.0
2005-05-12 14:35:00,52.36,52.43,52.32,52.41,36400.0,51.0087,51.0769,50.9697,51.0574,36400.0
2005-05-12 14:40:00,52.42,52.42,52.14,52.18,44800.0,51.0671,51.0671,50.7944,50.8333,44800.0
2005-05-12 14:45:00,52.18,52.33,52.04,52.33,85300.0,50.8333,50.9794,50.6969,50.9794,85300.0
2005-05-12 14:50:00,52.35,52.36,52.26,52.32,36700.0,50.9989,51.0087,50.9113,50.9697,36700.0
2005-05-12 14:55:00,52.33,52.44,52.33,52.37,38900.0,50.9794,51.0866,50.9794,51.0184,38900.0
2005-05-12 15:00:00,52.37,52.47,52.32,52.42,28100.0,51.0184,51.1158,50.9697,51.0671,28100.0
2005-05-12 15:05:00,52.41,52.49,52.39,52.47,25600.0,51.0574,51.1353,51.0379,51.1158,25600.0
2005-05-12 15:10:00,52.47,52.47,52.34,52.35,25800.0,51.1158,51.1158,50.9892,50.9989,25800.0
2005-05-12 15:15:00,52.34,52.35,52.2,52.23,29500.0,50.9892,50.9989,50.8528,50.882,29500.0
2005-05-12 15:20:00,52.24,52.32,52.14,52.32,34600.0,50.8918,50.9697,50.7944,50.9697,34600.0
2005-05-12 15:25:00,52.32,52.46,52.29,52.33,49500.0,50.9697,51.1061,50.9405,50.9794,49500.0
2005-05-12 15:30:00,52.33,52.33,52.17,52.25,54000.0,50.9794,50.9794,50.8236,50.9015,54000.0
2005-05-12 15:35:00,52.25,52.36,52.19,52.34,55800.0,50.9015,51.0087,50.8431,50.9892,55800.0
2005-05-12 15:40:00,52.34,52.56,52.33,52.39,49200.0,50.9892,51.2035,50.9794,51.0379,49200.0
2005-05-12 15:45:00,52.39,52.43,52.34,52.42,45300.0,51.0379,51.0769,50.9892,51.0671,45300.0
2005-05-12 15:50:00,52.4,52.43,52.24,52.24,61700.0,51.0476,51.0769,50.8918,50.8918,61700.0
2005-05-12 15:55:00,52.25,52.42,52.25,52.34,88400.0,50.9015,51.0671,50.9015,50.9892,88400.0
2005-05-13 09:30:00,52.73,52.81,52.31,52.5,169000.0,51.3691,51.4471,50.96,51.1451,169000.0
2005-05-13 09:35:00,52.5,52.54,52.19,52.31,132800.0,51.1451,51.184,50.8431,50.96,132800.0
2005-05-13 09:40:00,52.31,52.39,52.23,52.39,137500.0,50.96,51.0379,50.882,51.0379,137500.0
2005-05-13 09:45:00,52.39,52.47,52.33,52.34,56400.0,51.0379,51.1158,50.9794,50.9892,56400.0
2005-05-13 09:50:00,52.34,52.35,51.75,51.89,185200.0,50.9892,50.9989,50.4144,50.5508,185200.0
2005-05-13 09:55:00,51.89,52.0,51.55,51.73,275000.0,50.5508,50.658,50.2196,50.3949,275000.0
2005-05-13 10:00:00,51.72,51.75,51.13,51.13,340600.0,50.3852,50.4144,49.8104,49.8104,340600.0
2005-05-13 10:05:00,51.13,51.62,51.12,51.55,245900.0,49.8104,50.2878,49.8007,50.2196,245900.0
2005-05-13 10:10:00,51.55,51.6,51.45,51.55,100800.0,50.2196,50.2683,50.1222,50.2196,100800.0
2005-05-13 10:15:00,51.54,51.57,51.49,51.57,70900.0,50.2098,50.2391,50.1611,50.2391,70900.0
2005-05-13 10:20:00,51.58,51.7,51.58,51.69,115700.0,50.2488,50.3657,50.2488,50.356,115700.0
2005-05-13 10:25:00,51.7,51.87,51.69,51.72,75400.0,50.3657,50.5313,50.356,50.3852,75400.0
2005-05-13 10:30:00,51.72,51.87,51.72,51.84,50600.0,50.3852,50.5313,50.3852,50.5021,50600.0
2005-05-13 10:35:00,51.84,51.94,51.71,51.82,55800.0,50.5021,50.5995,50.3755,50.4826,55800.0
2005-05-13 10:40:00,51.81,51.98,51.81,51.91,76900.0,50.4729,50.6385,50.4729,50.5703,76900.0
2005-05-13 10:45:00,51.93,51.98,51.86,51.87,78700.0,50.5898,50.6385,50.5216,50.5313,78700.0
2005-05-13 10:50:00,51.87,52.09,51.83,52.09,62500.0,50.5313,50.7456,50.4924,50.7456,62500.0
2005-05-13 10:55:00,52.07,52.23,51.99,52.23,72100.0,50.7262,50.882,50.6482,50.882,72100.0
2005-05-13 11:00:00,52.24,52.43,52.22,52.34,64400.0,50.8918,51.0769,50.8723,50.9892,64400.0
2005-05-13 11:05:00,52.32,52.39,52.24,52.26,43000.0,50.9697,51.0379,50.8918,50.9113,43000.0
2005-05-13 11:10:00,52.28,52.4,52.25,52.4,19400.0,50.9307,51.0476,50.9015,51.0476,19400.0
2005-05-13 11:15:00,52.4,52.4,52.36,52.36,9900.0,51.0476,51.0476,51.0087,51.0087,9900.0
2005-05-13 11:20:00,52.36,52.47,52.31,52.4,127900.0,51.0087,51.1158,50.96,51.0476,127900.0
2005-05-13 11:25:00,52.37,52.49,52.37,52.43,68600.0,51.0184,51.1353,51.0184,51.0769,68600.0
2005-05-13 11:30:00,52.42,52.44,52.4,52.42,33000.0,51.0671,51.0866,51.0476,51.0671,33000.0
2005-05-13 11:35:00,52.42,52.44,52.35,52.37,32600.0,51.0671,51.0866,50.9989,51.0184,32600.0
2005-05-13 11:40:00,52.37,52.38,52.24,52.24,36000.0,51.0184,51.0282,50.8918,50.8918,36000.0
2005-05-13 11:45:00,52.25,52.3,52.13,52.19,39100.0,50.9015,50.9502,50.7846,50.8431,39100.0
2005-05-13 11:50:00,52.21,52.28,52.19,52.25,23700.0,50.8625,50.9307,50.8431,50.9015,23700.0
2005-05-13 11:55:00,52.25,52.28,52.14,52.14,42700.0,50.9015,50.9307,50.7944,50.7944,42700.0
2005-05-13 12:00:00,52.15,52.2,52.08,52.1,41600.0,50.8041,50.8528,50.7359,50.7554,41600.0
2005-05-13 12:05:00,52.12,52.21,52.11,52.18,15300.0,50.7749,50.8625,50.7651,50.8333,15300.0
2005-05-13 12:10:00,52.19,52.2,52.18,52.18,17000.0,50.8431,50.8528,50.8333,50.8333,17000.0
2005-05-13 12:15:00,52.18,52.24,52.18,52.24,14800.0,50.8333,50.8918,50.8333,50.8918,14800.0
2005-05-13 12:20:00,52.24,52.35,52.22,52.34,43100.0,50.8918,50.9989,50.8723,50.9892,43100.0
2005-05-13 12:25:00,52.35,52.42,52.33,52.35,24700.0,50.9989,51.0671,50.9794,50.9989,24700.0
2005-05-13 12:30:00,52.34,52.36,52.32,52.32,18700.0,50.9892,51.0087,50.9697,50.9697,18700.0
2005-05-13 12:35:00,52.32,52.35,52.22,52.35,21500.0,50.9697,50.9989,50.8723,50.9989,21500.0
2005-05-13 12:40:00,52.38,52.39,52.28,52.36,15100.0,51.0282,51.0379,50.9307,51.0087,15100.0
2005-05-13 12:45:00,52.37,52.38,52.32,52.32,17400.0,51.0184,51.0282,50.9697,50.9697,17400.0
2005-05-13 12:50:00,52.32,52.33,52.29,52.33,11000.0,50.9697,50.9794,50.9405,50.9794,11000.0
2005-05-13 12:55:00,52.35,52.35,52.32,52.34,14500.0,50.9989,50.9989,50.9697,50.9892,14500.0
2005-05-13 13:00:00,52.34,52.4,52.33,52.38,24200.0,50.9892,51.0476,50.9794,51.0282,24200.0
2005-05-13 13:05:00,52.41,52.43,52.35,52.4,17900.0,51.0574,51.0769,50.9989,51.0476,17900.0
2005-05-13 13:10:00,52.39,52.4,52.38,52.39,9900.0,51.0379,51.0476,51.0282,51.0379,9900.0
2005-05-13 13:15:00,52.39,52.4,52.35,52.35,15200.0,51.0379,51.0476,50.9989,50.9989,15200.0
2005-05-13 13:20:00,52.36,52.36,52.23,52.23,24400.0,51.0087,51.0087,50.882,50.882,24400.0
2005-05-13 13:25:00,52.23,52.26,52.13,52.17,24000.0,50.882,50.9113,50.7846,50.8236,24000.0
2005-05-13 13:30:00,52.17,52.27,52.13,52.27,25800.0,50.8236,50.921,50.7846,50.921,25800.0
2005-05-13 13:35:00,52.26,52.29,52.24,52.26,18600.0,50.9113,50.9405,50.8918,50.9113,18600.0
2005-05-13 13:40:00,52.26,52.3,52.2,52.2,29600.0,50.9113,50.9502,50.8528,50.8528,29600.0
2005-05-13 13:45:00,52.2,52.28,51.98,52.25,98000.0,50.8528,50.9307,50.6385,50.9015,98000.0
2005-05-13 13:50:00,52.24,52.28,52.21,52.23,25500.0,50.8918,50.9307,50.8625,50.882,25500.0
2005-05-13 13:55:00,52.22,52.26,52.13,52.2,41700.0,50.8723,50.9113,50.7846,50.8528,41700.0
2005-05-13 14:00:00,52.2,52.29,52.2,52.29,18600.0,50.8528,50.9405,50.8528,50.9405,18600.0
2005-05-13 14:05:00,52.27,52.28,52.18,52.23,30300.0,50.921,50.9307,50.8333,50.882,30300.0
2005-05-13 14:10:00,52.23,52.25,52.13,52.17,36300.0,50.882,50.9015,50.7846,50.8236,36300.0
2005-05-13 14:15:00,52.17,52.17,51.94,52.02,100900.0,50.8236,50.8236,50.5995,50.6774,100900.0
2005-05-13 14:20:00,52.03,52.17,52.0,52.04,55300.0,50.6872,50.8236,50.658,50.6969,55300.0
2005-05-13 14:25:00,52.04,52.18,52.01,52.18,18500.0,50.6969,50.8333,50.6677,50.8333,18500.0
2005-05-13 14:30:00,52.17,52.17,51.9,51.94,70800.0,50.8236,50.8236,50.5605,50.5995,70800.0
2005-05-13 14:35:00,51.94,52.03,51.65,52.03,99700.0,50.5995,50.6872,50.317,50.6872,99700.0
2005-05-13 14:40:00,52.03,52.03,51.87,51.96,53000.0,50.6872,50.6872,50.5313,50.619,53000.0
2005-05-13 14:45:00,51.96,51.97,51.74,51.81,60300.0,50.619,50.6287,50.4047,50.4729,60300.0
2005-05-13 14:50:00,51.82,52.0,51.79,51.97,39700.0,50.4826,50.658,50.4534,50.6287,39700.0
2005-05-13 14:55:00,51.97,52.1,51.95,52.02,58800.0,50.6287,50.7554,50.6093,50.6774,58800.0
2005-05-13 15:00:00,52.03,52.06,51.98,52.05,19700.0,50.6872,50.7164,50.6385,50.7067,19700.0
2005-05-13 15:05:00,52.06,52.25,52.04,52.24,64700.0,50.7164,50.9015,50.6969,50.8918,64700.0
2005-05-13 15:10:00,52.24,52.3,52.17,52.24,28900.0,50.8918,50.9502,50.8236,50.8918,28900.0
2005-05-13 15:15:00,52.23,52.23,51.93,52.1,63400.0,50.882,50.882,50.5898,50.7554,63400.0
2005-05-13 15:20:00,52.13,52.36,52.13,52.15,60000.0,50.7846,51.0087,50.7846,50.8041,60000.0
2005-05-13 15:25:00,52.15,52.27,52.08,52.27,46100.0,50.8041,50.921,50.7359,50.921,46100.0
2005-05-13 15:30:00,52.27,52.32,52.1,52.1,41600.0,50.921,50.9697,50.7554,50.7554,41600.0
2005-05-13 15:35:00,52.1,52.26,52.08,52.23,64200.0,50.7554,50.9113,50.7359,50.882,64200.0
2005-05-13 15:40:00,52.23,52.28,52.04,52.07,70400.0,50.882,50.9307,50.6969,50.7262,70400.0
2005-05-13 15:45:00,52.05,52.3,52.04,52.28,61600.0,50.7067,50.9502,50.6969,50.9307,61600.0
2005-05-13 15:50:00,52.27,52.27,52.1,52.1,85400.0,50.921,50.921,50.7554,50.7554,85400.0
2005-05-13 15:55:00,52.11,52.34,52.05,52.34,127400.0,50.7651,50.9892,50.7067,50.9892,127400.0
2005-05-16 09:30:00,52.39,52.42,52.0,52.22,102200.0,51.0379,51.0671,50.658,50.8723,102200.0
2005-05-16 09:35:00,52.22,52.59,52.18,52.47,62900.0,50.8723,51.2327,50.8333,51.1158,62900.0
2005-05-16 09:40:00,52.48,52.5,52.35,52.36,43900.0,51.1256,51.1451,50.9989,51.0087,43900.0
2005-05-16 09:45:00,52.36,52.39,52.13,52.14,28000.0,51.0087,51.0379,50.7846,50.7944,28000.0
2005-05-16 09:50:00,52.14,52.4,52.13,52.21,55900.0,50.7944,51.0476,50.7846,50.8625,55900.0
2005-05-16 09:55:00,52.21,52.28,52.14,52.18,61100.0,50.8625,50.9307,50.7944,50.8333,61100.0
2005-05-16 10:00:00,52.2,52.24,52.13,52.16,64700.0,50.8528,50.8918,50.7846,50.8138,64700.0
2005-05-16 10:05:00,52.16,52.17,51.83,51.87,79900.0,50.8138,50.8236,50.4924,50.5313,79900.0
2005-05-16 10:10:00,51.87,51.89,51.66,51.67,47900.0,50.5313,50.5508,50.3267,50.3365,47900.0
2005-05-16 10:15:00,51.68,51.9,51.68,51.89,83500.0,50.3462,50.5605,50.3462,50.5508,83500.0
2005-05-16 10:20:00,51.87,51.99,51.87,51.96,40100.0,50.5313,50.6482,50.5313,50.619,40100.0
2005-05-16 10:25:00,51.97,52.0,51.89,52.0,27500.0,50.6287,50.658,50.5508,50.658,27500.0
2005-05-16 10:30:00,51.99,52.0,51.86,51.86,30500.0,50.6482,50.658,50.5216,50.5216,30500.0
2005-05-16 10:35:00,51.86,51.97,51.81,51.94,14100.0,50.5216,50.6287,50.4729,50.5995,14100.0
2005-05-16 10:40:00,51.94,52.01,51.94,52.0,40100.0,50.5995,50.6677,50.5995,50.658,40100.0
2005-05-16 10:45:00,52.0,52.15,52.0,52.13,47800.0,50.658,50.8041,50.658,50.7846,47800.0
2005-05-16 10:50:00,52.11,52.27,51.99,52.25,47700.0,50.7651,50.921,50.6482,50.9015,47700.0
2005-05-16 10:55:00,52.25,52.29,52.23,52.26,43100.0,50.9015,50.9405,50.882,50.9113,43100.0
2005-05-16 11:00:00,52.26,52.28,52.23,52.24,40900.0,50.9113,50.9307,50.882,50.8918,40900.0
2005-05-16 11:05:00,52.25,52.28,52.24,52.26,24300.0,50.9015,50.9307,50.8918,50.9113,24300.0
2005-05-16 11:10:00,52.28,52.28,52.15,52.15,26600.0,50.9307,50.9307,50.8041,50.8041,26600.0
2005-05-16 11:15:00,52.15,52.17,52.08,52.14,25600.0,50.8041,50.8236,50.7359,50.7944,25600.0
2005-05-16 11:20:00,52.16,52.28,52.15,52.26,56200.0,50.8138,50.9307,50.8041,50.9113,56200.0
2005-05-16 11:25:00,52.26,52.28,52.21,52.25,19200.0,50.9113,50.9307,50.8625,50.9015,19200.0
2005-05-16 11:30:00,52.24,52.28,52.24,52.26,21800.0,50.8918,50.9307,50.8918,50.9113,21800.0
2005-05-16 11:35:00,52.26,52.26,52.15,52.15,23000.0,50.9113,50.9113,50.8041,50.8041,23000.0
2005-05-16 11:40:00,52.15,52.24,52.09,52.14,37800.0,50.8041,50.8918,50.7456,50.7944,37800.0
2005-05-16 11:45:00,52.16,52.17,52.07,52.14,13000.0,50.8138,50.8236,50.7262,50.7944,13000.0
2005-05-16 11:50:00,52.16,52.24,52.14,52.18,46600.0,50.8138,50.8918,50.7944,50.8333,46600.0
2005-05-16 11:55:00,52.17,52.2,52.14,52.14,23700.0,50.8236,50.8528,50.7944,50.7944,23700.0
2005-05-16 12:00:00,52.15,52.19,52.13,52.13,30900.0,50.8041,50.8431,50.7846,50.7846,30900.0
2005-05-16 12:05:00,52.12,52.14,52.03,52.05,19500.0,50.7749,50.7944,50.6872,50.7067,19500.0
2005-05-16 12:10:00,52.07,52.11,52.04,52.06,13500.0,50.7262,50.7651,50.6969,50.7164,13500.0
2005-05-16 12:15:00,52.06,52.13,52.06,52.13,6600.0,50.7164,50.7846,50.7164,50.7846,6600.0
2005-05-16 12:20:00,52.13,52.15,52.13,52.15,8300.0,50.7846,50.8041,50.7846,50.8041,8300.0
2005-05-16 12:25:00,52.15,52.17,52.14,52.15,21000.0,50.8041,50.8236,50.7944,50.8041,21000.0
2005-05-16 12:30:00,52.17,52.2,52.13,52.14,20000.0,50.8236,50.8528,50.7846,50.7944,20000.0
2005-05-16 12:35:00,52.14,52.25,52.14,52.24,9900.0,50.7944,50.9015,50.7944,50.8918,9900.0
2005-05-16 12:40:00,52.24,52.28,52.22,52.28,15800.0,50.8918,50.9307,50.8723,50.9307,15800.0
2005-05-16 12:45:00,52.27,52.28,52.25,52.27,13000.0,50.921,50.9307,50.9015,50.921,13000.0
2005-05-16 12:50:00,52.27,52.27,52.16,52.2,19900.0,50.921,50.921,50.8138,50.8528,19900.0
2005-05-16 12:55:00,52.23,52.26,52.21,52.25,3200.0,50.882,50.9113,50.8625,50.9015,3200.0
2005-05-16 13:00:00,52.26,52.28,52.26,52.27,17400.0,50.9113,50.9307,50.9113,50.921,17400.0
2005-05-16 13:05:00,52.28,52.28,52.24,52.24,6500.0,50.9307,50.9307,50.8918,50.8918,6500.0
2005-05-16 13:10:00,52.24,52.25,52.14,52.15,31300.0,50.8918,50.9015,50.7944,50.8041,31300.0
2005-05-16 13:15:00,52.16,52.21,52.16,52.18,7400.0,50.8138,50.8625,50.8138,50.8333,7400.0
2005-05-16 13:20:00,52.18,52.28,52.17,52.28,10800.0,50.8333,50.9307,50.8236,50.9307,10800.0
2005-05-16 13:25:00,52.27,52.3,52.26,52.3,3600.0,50.921,50.9502,50.9113,50.9502,3600.0
2005-05-16 13:30:00,52.3,52.31,52.25,52.26,20400.0,50.9502,50.96,50.9015,50.9113,20400.0
2005-05-16 13:35:00,52.26,52.28,52.26,52.28,2000.0,50.9113,50.9307,50.9113,50.9307,2000.0
2005-05-16 13:40:00,52.28,52.4,52.27,52.38,15200.0,50.9307,51.0476,50.921,51.0282,15200.0
2005-05-16 13:45:00,52.39,52.4,52.31,52.31,21700.0,51.0379,51.0476,50.96,50.96,21700.0
2005-05-16 13:50:00,52.33,52.38,52.32,52.37,11800.0,50.9794,51.0282,50.9697,51.0184,11800.0
2005-05-16 13:55:00,52.35,52.4,52.35,52.36,13500.0,50.9989,51.0476,50.9989,51.0087,13500.0
2005-05-16 14:00:00,52.38,52.48,52.36,52.46,76200.0,51.0282,51.1256,51.0087,51.1061,76200.0
2005-05-16 14:05:00,52.48,52.5,52.45,52.46,12800.0,51.1256,51.1451,51.0964,51.1061,12800.0
2005-05-16 14:10:00,52.46,52.46,52.42,52.43,19300.0,51.1061,51.1061,51.0671,51.0769,19300.0
2005-05-16 14:15:00,52.43,52.55,52.43,52.51,35800.0,51.0769,51.1938,51.0769,51.1548,35800.0
2005-05-16 14:20:00,52.51,52.58,52.5,52.55,18100.0,51.1548,51.223,51.1451,51.1938,18100.0
2005-05-16 14:25:00,52.55,52.57,52.52,52.56,12000.0,51.1938,51.2133,51.1645,51.2035,12000.0
2005-05-16 14:30:00,52.56,52.65,52.56,52.63,42400.0,51.2035,51.2912,51.2035,51.2717,42400.0
2005-05-16 14:35:00,52.63,52.71,52.49,52.53,75200.0,51.2717,51.3496,51.1353,51.1743,75200.0
2005-05-16 14:40:00,52.54,52.61,52.48,52.54,40800.0,51.184,51.2522,51.1256,51.184,40800.0
2005-05-16 14:45:00,52.53,52.54,52.48,52.49,45600.0,51.1743,51.184,51.1256,51.1353,45600.0
2005-05-16 14:50:00,52.49,52.59,52.48,52.5,34800.0,51.1353,51.2327,51.1256,51.1451,34800.0
2005-05-16 14:55:00,52.49,52.5,52.48,52.49,22700.0,51.1353,51.1451,51.1256,51.1353,22700.0
2005-05-16 15:00:00,52.48,52.5,52.41,52.43,33200.0,51.1256,51.1451,51.0574,51.0769,33200.0
2005-05-16 15:05:00,52.44,52.51,52.43,52.5,49600.0,51.0866,51.1548,51.0769,51.1451,49600.0
2005-05-16 15:10:00,52.5,52.52,52.49,52.49,31600.0,51.1451,51.1645,51.1353,51.1353,31600.0
2005-05-16 15:15:00,52.49,52.53,52.49,52.53,37200.0,51.1353,51.1743,51.1353,51.1743,37200.0
2005-05-16 15:20:00,52.54,52.79,52.54,52.73,132000.0,51.184,51.4276,51.184,51.3691,132000.0
2005-05-16 15:25:00,52.79,52.8,52.71,52.74,75000.0,51.4276,51.4373,51.3496,51.3789,75000.0
2005-05-16 15:30:00,52.74,52.74,52.62,52.62,62600.0,51.3789,51.3789,51.262,51.262,62600.0
2005-05-16 15:35:00,52.62,52.63,52.57,52.59,43400.0,51.262,51.2717,51.2133,51.2327,43400.0
2005-05-16 15:40:00,52.59,52.6,52.49,52.57,37700.0,51.2327,51.2425,51.1353,51.2133,37700.0
2005-05-16 15:45:00,52.58,52.62,52.53,52.53,38800.0,51.223,51.262,51.1743,51.1743,38800.0
2005-05-16 15:50:00,52.53,52.59,52.52,52.55,45700.0,51.1743,51.2327,51.1645,51.1938,45700.0
2005-05-16 15:55:00,52.54,52.56,52.4,52.52,69200.0,51.184,51.2035,51.0476,51.1645,69200.0
2005-05-17 09:30:00,52.87,53.39,52.79,53.14,219400.0,51.5055,52.0121,51.4276,51.7685,219400.0
2005-05-17 09:35:00,53.17,53.75,53.17,53.65,274100.0,51.7978,52.3628,51.7978,52.2654,274100.0
2005-05-17 09:40:00,53.66,53.79,53.43,53.45,253500.0,52.2751,52.4018,52.0511,52.0705,253500.0
2005-05-17 09:45:00,53.46,53.7,53.3,53.68,192700.0,52.0803,52.3141,51.9244,52.2946,192700.0
2005-05-17 09:50:00,53.68,53.75,53.5,53.6,89100.0,52.2946,52.3628,52.1193,52.2167,89100.0
2005-05-17 09:55:00,53.6,53.78,53.53,53.71,107500.0,52.2167,52.392,52.1485,52.3238,107500.0
2005-05-17 10:00:00,53.73,54.25,53.73,53.9,234000.0,52.3433,52.8499,52.3433,52.5089,234000.0
2005-05-17 10:05:00,53.88,54.08,53.75,53.75,243200.0,52.4894,52.6843,52.3628,52.3628,243200.0
2005-05-17 10:10:00,53.75,53.87,53.75,53.77,64600.0,52.3628,52.4797,52.3628,52.3823,64600.0
2005-05-17 10:15:00,53.76,53.8,53.53,53.59,74800.0,52.3725,52.4115,52.1485,52.2069,74800.0
2005-05-17 10:20:00,53.6,53.6,53.44,53.52,112400.0,52.2167,52.2167,52.0608,52.1387,112400.0
2005-05-17 10:25:00,53.52,53.53,53.27,53.29,86200.0,52.1387,52.1485,51.8952,51.9147,86200.0
2005-05-17 10:30:00,53.3,53.37,53.22,53.3,61800.0,51.9244,51.9926,51.8465,51.9244,61800.0
2005-05-17 10:35:00,53.29,53.35,53.24,53.28,57900.0,51.9147,51.9731,51.866,51.9049,57900.0
2005-05-17 10:40:00,53.26,53.43,53.25,53.39,80500.0,51.8854,52.0511,51.8757,52.0121,80500.0
2005-05-17 10:45:00,53.38,53.46,53.37,53.46,72000.0,52.0024,52.0803,51.9926,52.0803,72000.0
2005-05-17 10:50:00,53.45,53.5,53.44,53.45,45100.0,52.0705,52.1193,52.0608,52.0705,45100.0
2005-05-17 10:55:00,53.46,53.49,53.43,53.48,34700.0,52.0803,52.1095,52.0511,52.0998,34700.0
2005-05-17 11:00:00,53.47,53.67,53.35,53.64,262800.0,52.09,52.2849,51.9731,52.2556,262800.0
2005-05-17 11:05:00,53.64,53.72,53.6,53.63,40400.0,52.2556,52.3336,52.2167,52.2459,40400.0
2005-05-17 11:10:00,53.63,53.65,53.56,53.58,26600.0,52.2459,52.2654,52.1777,52.1972,26600.0
2005-05-17 11:15:00,53.56,53.6,53.52,53.52,29300.0,52.1777,52.2167,52.1387,52.1387,29300.0
2005-05-17 11:20:00,53.54,53.61,53.52,53.6,45400.0,52.1582,52.2264,52.1387,52.2167,45400.0
2005-05-17 11:25:00,53.6,53.62,53.46,53.53,53100.0,52.2167,52.2362,52.0803,52.1485,53100.0
2005-05-17 11:30:00,53.53,53.6,53.53,53.6,11500.0,52.1485,52.2167,52.1485,52.2167,11500.0
2005-05-17 11:35:00,53.6,53.61,53.57,53.6,61300.0,52.2167,52.2264,52.1874,52.2167,61300.0
2005-05-17 11:40:00,53.6,53.6,53.58,53.6,29400.0,52.2167,52.2167,52.1972,52.2167,29400.0
2005-05-17 11:45:00,53.6,53.7,53.51,53.51,60700.0,52.2167,52.3141,52.129,52.129,60700.0
2005-05-17 11:50:00,53.51,53.55,53.48,53.5,49500.0,52.129,52.168,52.0998,52.1193,49500.0
2005-05-17 11:55:00,53.5,53.58,53.5,53.56,14700.0,52.1193,52.1972,52.1193,52.1777,14700.0
2005-05-17 12:00:00,53.57,53.63,53.56,53.61,26700.0,52.1874,52.2459,52.1777,52.2264,26700.0
2005-05-17 12:05:00,53.61,53.65,53.6,53.62,34100.0,52.2264,52.2654,52.2167,52.2362,34100.0
2005-05-17 12:10:00,53.62,53.69,53.61,53.68,16700.0,52.2362,52.3043,52.2264,52.2946,16700.0
2005-05-17 12:15:00,53.68,53.75,53.58,53.72,50100.0,52.2946,52.3628,52.1972,52.3336,50100.0
2005-05-17 12:20:00,53.7,53.73,53.64,53.66,20100.0,52.3141,52.3433,52.2556,52.2751,20100.0
2005-05-17 12:25:00,53.71,53.75,53.64,53.7,47900.0,52.3238,52.3628,52.2556,52.3141,47900.0
2005-05-17 12:30:00,53.7,53.72,53.57,53.57,43400.0,52.3141,52.3336,52.1874,52.1874,43400.0
2005-05-17 12:35:00,53.6,53.65,53.58,53.61,42400.0,52.2167,52.2654,52.1972,52.2264,42400.0
2005-05-17 12:40:00,53.6,53.67,53.57,53.67,14700.0,52.2167,52.2849,52.1874,52.2849,14700.0
2005-05-17 12:45:00,53.69,53.74,53.64,53.72,36100.0,52.3043,52.3531,52.2556,52.3336,36100.0
2005-05-17 12:50:00,53.73,53.73,53.64,53.65,18900.0,52.3433,52.3433,52.2556,52.2654,18900.0
2005-05-17 12:55:00,53.64,53.65,53.56,53.6,34300.0,52.2556,52.2654,52.1777,52.2167,34300.0
2005-05-17 13:00:00,53.59,53.63,53.58,53.63,13900.0,52.2069,52.2459,52.1972,52.2459,13900.0
2005-05-17 13:05:00,53.61,53.63,53.58,53.58,18900.0,52.2264,52.2459,52.1972,52.1972,18900.0
2005-05-17 13:10:00,53.58,53.58,53.51,53.54,15400.0,52.1972,52.1972,52.129,52.1582,15400.0
2005-05-17 13:15:00,53.53,53.6,53.53,53.59,12900.0,52.1485,52.2167,52.1485,52.2069,12900.0
2005-05-17 13:20:00,53.59,53.63,53.59,53.62,8900.0,52.2069,52.2459,52.2069,52.2362,8900.0
2005-05-17 13:25:00,53.62,53.62,53.59,53.59,12100.0,52.2362,52.2362,52.2069,52.2069,12100.0
2005-05-17 13:30:00,53.6,53.65,53.59,53.65,35100.0,52.2167,52.2654,52.2069,52.2654,35100.0
2005-05-17 13:35:00,53.64,53.65,53.51,53.51,31100.0,52.2556,52.2654,52.129,52.129,31100.0
2005-05-17 13:40:00,53.51,53.53,53.5,53.52,20600.0,52.129,52.1485,52.1193,52.1387,20600.0
2005-05-17 13:45:00,53.52,53.53,53.5,53.5,45100.0,52.1387,52.1485,52.1193,52.1193,45100.0
2005-05-17 13:50:00,53.5,53.55,53.5,53.55,31300.0,52.1193,52.168,52.1193,52.168,31300.0
2005-05-17 13:55:00,53.53,53.55,53.53,53.55,22700.0,52.1485,52.168,52.1485,52.168,22700.0
2005-05-17 14:00:00,53.55,53.55,53.51,53.52,29200.0,52.168,52.168,52.129,52.1387,29200.0
2005-05-17 14:05:00,53.53,53.55,53.53,53.55,16200.0,52.1485,52.168,52.1485,52.168,16200.0
2005-05-17 14:10:00,53.55,53.56,53.53,53.55,24500.0,52.168,52.1777,52.1485,52.168,24500.0
2005-05-17 14:15:00,53.54,53.62,53.54,53.55,49300.0,52.1582,52.2362,52.1582,52.168,49300.0
2005-05-17 14:20:00,53.56,53.65,53.56,53.65,33100.0,52.1777,52.2654,52.1777,52.2654,33100.0
2005-05-17 14:25:00,53.65,53.66,53.64,53.65,29500.0,52.2654,52.2751,52.2556,52.2654,29500.0
2005-05-17 14:30:00,53.64,53.76,53.64,53.67,97900.0,52.2556,52.3725,52.2556,52.2849,97900.0
2005-05-17 14:35:00,53.69,53.79,53.68,53.7,58500.0,52.3043,52.4018,52.2946,52.3141,58500.0
2005-05-17 14:40:00,53.72,53.88,53.72,53.82,65700.0,52.3336,52.4894,52.3336,52.431,65700.0
2005-05-17 14:45:00,53.81,53.81,53.68,53.78,64800.0,52.4213,52.4213,52.2946,52.392,64800.0
2005-05-17 14:50:00,53.78,53.93,53.71,53.86,70200.0,52.392,52.5382,52.3238,52.47,70200.0
2005-05-17 14:55:00,53.85,53.97,53.84,53.91,95500.0,52.4602,52.5771,52.4505,52.5187,95500.0
2005-05-17 15:00:00,53.91,54.0,53.88,53.92,108400.0,52.5187,52.6063,52.4894,52.5284,108400.0
2005-05-17 15:05:00,53.92,53.93,53.75,53.75,40700.0,52.5284,52.5382,52.3628,52.3628,40700.0
2005-05-17 15:10:00,53.75,53.83,53.7,53.83,49800.0,52.3628,52.4407,52.3141,52.4407,49800.0
2005-05-17 15:15:00,53.83,53.84,53.75,53.79,41200.0,52.4407,52.4505,52.3628,52.4018,41200.0
2005-05-17 15:20:00,53.79,53.82,53.79,53.81,14400.0,52.4018,52.431,52.4018,52.4213,14400.0
2005-05-17 15:25:00,53.81,53.87,53.8,53.86,35600.0,52.4213,52.4797,52.4115,52.47,35600.0
2005-05-17 15:30:00,53.87,54.01,53.86,54.0,62800.0,52.4797,52.6161,52.47,52.6063,62800.0
2005-05-17 15:35:00,54.0,54.01,53.92,53.97,53500.0,52.6063,52.6161,52.5284,52.5771,53500.0
2005-05-17 15:40:00,53.97,54.03,53.96,53.99,54100.0,52.5771,52.6356,52.5674,52.5966,54100.0
2005-05-17 15:45:00,53.99,54.11,53.99,54.06,61400.0,52.5966,52.7135,52.5966,52.6648,61400.0
2005-05-17 15:50:00,54.05,54.05,53.98,54.03,167400.0,52.6551,52.6551,52.5869,52.6356,167400.0
2005-05-17 15:55:00,54.03,54.2,53.97,54.13,203500.0,52.6356,52.8012,52.5771,52.733,203500.0
2005-05-18 09:30:00,54.25,54.63,54.2,54.43,190600.0,52.8499,53.2201,52.8012,53.0253,190600.0
2005-05-18 09:35:00,54.43,54.52,54.2,54.43,239200.0,53.0253,53.1129,52.8012,53.0253,239200.0
2005-05-18 09:40:00,54.37,54.45,54.33,54.35,148900.0,52.9668,53.0447,52.9278,52.9473,148900.0
2005-05-18 09:45:00,54.35,54.36,54.05,54.07,107300.0,52.9473,52.9571,52.6551,52.6745,107300.0
2005-05-18 09:50:00,54.08,54.18,53.81,53.82,163400.0,52.6843,52.7817,52.4213,52.431,163400.0
2005-05-18 09:55:00,53.84,53.88,53.46,53.55,155900.0,52.4505,52.4894,52.0803,52.168,155900.0
2005-05-18 10:00:00,53.55,53.56,53.46,53.55,87400.0,52.168,52.1777,52.0803,52.168,87400.0
2005-05-18 10:05:00,53.53,53.55,53.35,53.54,97600.0,52.1485,52.168,51.9731,52.1582,97600.0
2005-05-18 10:10:00,53.54,53.55,53.37,53.43,153000.0,52.1582,52.168,51.9926,52.0511,153000.0
2005-05-18 10:15:00,53.42,53.5,53.29,53.4,96800.0,52.0413,52.1193,51.9147,52.0218,96800.0
2005-05-18 10:20:00,53.41,53.55,53.4,53.52,117300.0,52.0316,52.168,52.0218,52.1387,117300.0
2005-05-18 10:25:00,53.52,53.58,53.42,53.45,70300.0,52.1387,52.1972,52.0413,52.0705,70300.0
2005-05-18 10:30:00,53.45,53.56,53.44,53.55,106600.0,52.0705,52.1777,52.0608,52.168,106600.0
2005-05-18 10:35:00,53.55,53.55,53.22,53.25,94300.0,52.168,52.168,51.8465,51.8757,94300.0
2005-05-18 10:40:00,53.26,53.49,53.22,53.49,91300.0,51.8854,52.1095,51.8465,52.1095,91300.0
2005-05-18 10:45:00,53.5,53.83,53.48,53.71,157200.0,52.1193,52.4407,52.0998,52.3238,157200.0
2005-05-18 10:50:00,53.72,53.89,53.67,53.86,51800.0,52.3336,52.4992,52.2849,52.47,51800.0
2005-05-18 10:55:00,53.88,53.92,53.77,53.77,62700.0,52.4894,52.5284,52.3823,52.3823,62700.0
2005-05-18 11:00:00,53.77,53.81,53.77,53.79,64700.0,52.3823,52.4213,52.3823,52.4018,64700.0
2005-05-18 11:05:00,53.78,53.79,53.69,53.69,97500.0,52.392,52.4018,52.3043,52.3043,97500.0
2005-05-18 11:10:00,53.69,53.75,53.68,53.72,40100.0,52.3043,52.3628,52.2946,52.3336,40100.0
2005-05-18 11:15:00,53.72,53.74,53.67,53.71,54600.0,52.3336,52.3531,52.2849,52.3238,54600.0
2005-05-18 11:20:00,53.72,53.85,53.72,53.83,58800.0,52.3336,52.4602,52.3336,52.4407,58800.0
2005-05-18 11:25:00,53.83,53.83,53.74,53.75,16600.0,52.4407,52.4407,52.3531,52.3628,16600.0
2005-05-18 11:30:00,53.76,53.85,53.74,53.84,29900.0,52.3725,52.4602,52.3531,52.4505,29900.0
2005-05-18 11:35:00,53.84,53.91,53.84,53.89,38100.0,52.4505,52.5187,52.4505,52.4992,38100.0
2005-05-18 11:40:00,53.9,53.9,53.85,53.85,30200.0,52.5089,52.5089,52.4602,52.4602,30200.0
2005-05-18 11:45:00,53.86,53.88,53.85,53.87,54500.0,52.47,52.4894,52.4602,52.4797,54500.0
2005-05-18 11:50:00,53.88,53.99,53.84,53.97,39000.0,52.4894,52.5966,52.4505,52.5771,39000.0
2005-05-18 11:55:00,53.99,54.02,53.96,54.02,46300.0,52.5966,52.6258,52.5674,52.6258,46300.0
2005-05-18 12:00:00,54.02,54.17,54.02,54.1,62000.0,52.6258,52.772,52.6258,52.7038,62000.0
2005-05-18 12:05:00,54.1,54.16,53.92,54.12,72700.0,52.7038,52.7622,52.5284,52.7233,72700.0
2005-05-18 12:10:00,54.13,54.25,54.09,54.2,61000.0,52.733,52.8499,52.694,52.8012,61000.0
2005-05-18 12:15:00,54.19,54.23,54.15,54.23,43700.0,52.7914,52.8304,52.7525,52.8304,43700.0
2005-05-18 12:20:00,54.23,54.25,54.11,54.12,32400.0,52.8304,52.8499,52.7135,52.7233,32400.0
2005-05-18 12:25:00,54.13,54.23,54.13,54.23,27900.0,52.733,52.8304,52.733,52.8304,27900.0
2005-05-18 12:30:00,54.23,54.39,54.17,54.35,149300.0,52.8304,52.9863,52.772,52.9473,149300.0
2005-05-18 12:35:00,54.35,54.62,54.34,54.6,118700.0,52.9473,53.2103,52.9376,53.1909,118700.0
2005-05-18 12:40:00,54.6,54.68,54.45,54.45,76500.0,53.1909,53.2688,53.0447,53.0447,76500.0
2005-05-18 12:45:00,54.45,54.45,54.36,54.38,44500.0,53.0447,53.0447,52.9571,52.9765,44500.0
2005-05-18 12:50:00,54.38,54.39,54.36,54.39,32100.0,52.9765,52.9863,52.9571,52.9863,32100.0
2005-05-18 12:55:00,54.4,54.44,54.3,54.38,74400.0,52.996,53.035,52.8986,52.9765,74400.0
2005-05-18 13:00:00,54.39,54.58,54.36,54.5,25400.0,52.9863,53.1714,52.9571,53.0934,25400.0
2005-05-18 13:05:00,54.49,54.49,54.4,54.4,21700.0,53.0837,53.0837,52.996,52.996,21700.0
2005-05-18 13:10:00,54.39,54.4,54.2,54.21,56400.0,52.9863,52.996,52.8012,52.8109,56400.0
2005-05-18 13:15:00,54.2,54.23,54.11,54.23,62200.0,52.8012,52.8304,52.7135,52.8304,62200.0
2005-05-18 13:20:00,54.24,54.29,54.15,54.18,79100.0,52.8402,52.8889,52.7525,52.7817,79100.0
2005-05-18 13:25:00,54.19,54.27,54.19,54.27,22600.0,52.7914,52.8694,52.7914,52.8694,22600.0
2005-05-18 13:30:00,54.28,54.31,54.25,54.29,27200.0,52.8791,52.9083,52.8499,52.8889,27200.0
2005-05-18 13:35:00,54.29,54.42,54.29,54.38,23800.0,52.8889,53.0155,52.8889,52.9765,23800.0
2005-05-18 13:40:00,54.35,54.41,54.33,54.35,30700.0,52.9473,53.0058,52.9278,52.9473,30700.0
2005-05-18 13:45:00,54.35,54.36,54.28,54.29,35300.0,52.9473,52.9571,52.8791,52.8889,35300.0
2005-05-18 13:50:00,54.3,54.33,54.22,54.31,69500.0,52.8986,52.9278,52.8207,52.9083,69500.0
2005-05-18 13:55:00,54.31,54.33,54.23,54.31,52100.0,52.9083,52.9278,52.8304,52.9083,52100.0
2005-05-18 14:00:00,54.31,54.37,54.3,54.34,26700.0,52.9083,52.9668,52.8986,52.9376,26700.0
2005-05-18 14:05:00,54.32,54.4,54.31,54.38,25700.0,52.9181,52.996,52.9083,52.9765,25700.0
2005-05-18 14:10:00,54.37,54.4,54.3,54.3,27600.0,52.9668,52.996,52.8986,52.8986,27600.0
2005-05-18 14:15:00,54.3,54.4,54.27,54.39,39100.0,52.8986,52.996,52.8694,52.9863,39100.0
2005-05-18 14:20:00,54.39,54.4,54.38,54.39,18400.0,52.9863,52.996,52.9765,52.9863,18400.0
2005-05-18 14:25:00,54.38,54.38,54.33,54.35,22400.0,52.9765,52.9765,52.9278,52.9473,22400.0
2005-05-18 14:30:00,54.36,54.37,54.31,54.31,71600.0,52.9571,52.9668,52.9083,52.9083,71600.0
2005-05-18 14:35:00,54.31,54.31,54.13,54.17,35800.0,52.9083,52.9083,52.733,52.772,35800.0
2005-05-18 14:40:00,54.17,54.22,54.16,54.2,33200.0,52.772,52.8207,52.7622,52.8012,33200.0
2005-05-18 14:45:00,54.22,54.23,54.15,54.16,58900.0,52.8207,52.8304,52.7525,52.7622,58900.0
2005-05-18 14:50:00,54.17,54.21,54.15,54.21,47400.0,52.772,52.8109,52.7525,52.8109,47400.0
2005-05-18 14:55:00,54.25,54.34,54.21,54.23,81200.0,52.8499,52.9376,52.8109,52.8304,81200.0
2005-05-18 15:00:00,54.23,54.27,54.23,54.25,55600.0,52.8304,52.8694,52.8304,52.8499,55600.0
2005-05-18 15:05:00,54.26,54.28,54.17,54.26,49700.0,52.8596,52.8791,52.772,52.8596,49700.0
2005-05-18 15:10:00,54.27,54.32,54.23,54.31,33700.0,52.8694,52.9181,52.8304,52.9083,33700.0
2005-05-18 15:15:00,54.31,54.32,54.22,54.25,37200.0,52.9083,52.9181,52.8207,52.8499,37200.0
2005-05-18 15:20:00,54.26,54.31,54.24,54.26,31800.0,52.8596,52.9083,52.8402,52.8596,31800.0
2005-05-18 15:25:00,54.26,54.28,54.14,54.14,54800.0,52.8596,52.8791,52.7427,52.7427,54800.0
2005-05-18 15:30:00,54.15,54.24,54.15,54.23,71000.0,52.7525,52.8402,52.7525,52.8304,71000.0
2005-05-18 15:35:00,54.23,54.26,54.01,54.08,92900.0,52.8304,52.8596,52.6161,52.6843,92900.0
2005-05-18 15:40:00,54.09,54.12,54.07,54.08,99900.0,52.694,52.7233,52.6745,52.6843,99900.0
2005-05-18 15:45:00,54.09,54.13,54.02,54.08,119300.0,52.694,52.733,52.6258,52.6843,119300.0
2005-05-18 15:50:00,54.08,54.12,54.0,54.02,77500.0,52.6843,52.7233,52.6063,52.6258,77500.0
2005-05-18 15:55:00,54.04,54.13,54.01,54.12,119300.0,52.6453,52.733,52.6161,52.7233,119300.0
2005-05-19 09:30:00,54.46,54.51,54.07,54.09,115600.0,53.0545,53.1032,52.6745,52.694,115600.0
2005-05-19 09:35:00,54.09,54.47,54.09,54.44,36600.0,52.694,53.0642,52.694,53.035,36600.0
2005-05-19 09:40:00,54.44,54.44,54.25,54.3,85800.0,53.035,53.035,52.8499,52.8986,85800.0
2005-05-19 09:45:00,54.3,54.3,54.25,54.27,57400.0,52.8986,52.8986,52.8499,52.8694,57400.0
2005-05-19 09:50:00,54.26,54.28,54.21,54.24,54100.0,52.8596,52.8791,52.8109,52.8402,54100.0
2005-05-19 09:55:00,54.24,54.28,54.22,54.26,50700.0,52.8402,52.8791,52.8207,52.8596,50700.0
2005-05-19 10:00:00,54.26,54.27,54.13,54.16,113300.0,52.8596,52.8694,52.733,52.7622,113300.0
2005-05-19 10:05:00,54.18,54.26,54.11,54.26,62400.0,52.7817,52.8596,52.7135,52.8596,62400.0
2005-05-19 10:10:00,54.22,54.41,54.15,54.35,116100.0,52.8207,53.0058,52.7525,52.9473,116100.0
2005-05-19 10:15:00,54.35,54.35,54.26,54.27,37300.0,52.9473,52.9473,52.8596,52.8694,37300.0
2005-05-19 10:20:00,54.27,54.35,54.21,54.35,44900.0,52.8694,52.9473,52.8109,52.9473,44900.0
2005-05-19 10:25:00,54.35,54.35,54.32,54.32,21400.0,52.9473,52.9473,52.9181,52.9181,21400.0
2005-05-19 10:30:00,54.32,54.32,54.25,54.3,26200.0,52.9181,52.9181,52.8499,52.8986,26200.0
2005-05-19 10:35:00,54.29,54.32,54.29,54.29,60400.0,52.8889,52.9181,52.8889,52.8889,60400.0
2005-05-19 10:40:00,54.29,54.35,54.29,54.35,31700.0,52.8889,52.9473,52.8889,52.9473,31700.0
2005-05-19 10:45:00,54.34,54.38,54.32,54.35,15000.0,52.9376,52.9765,52.9181,52.9473,15000.0
2005-05-19 10:50:00,54.35,54.48,54.35,54.45,56300.0,52.9473,53.074,52.9473,53.0447,56300.0
2005-05-19 10:55:00,54.45,54.52,54.43,54.45,49500.0,53.0447,53.1129,53.0253,53.0447,49500.0
2005-05-19 11:00:00,54.45,54.47,54.39,54.42,20700.0,53.0447,53.0642,52.9863,53.0155,20700.0
2005-05-19 11:05:00,54.42,54.43,54.4,54.42,10100.0,53.0155,53.0253,52.996,53.0155,10100.0
2005-05-19 11:10:00,54.43,54.5,54.39,54.45,32600.0,53.0253,53.0934,52.9863,53.0447,32600.0
2005-05-19 11:15:00,54.43,54.47,54.41,54.46,30500.0,53.0253,53.0642,53.0058,53.0545,30500.0
2005-05-19 11:20:00,54.47,54.48,54.42,54.42,18400.0,53.0642,53.074,53.0155,53.0155,18400.0
2005-05-19 11:25:00,54.4,54.41,54.31,54.4,46100.0,52.996,53.0058,52.9083,52.996,46100.0
2005-05-19 11:30:00,54.4,54.42,54.37,54.42,9000.0,52.996,53.0155,52.9668,53.0155,9000.0
2005-05-19 11:35:00,54.41,54.46,54.41,54.44,13500.0,53.0058,53.0545,53.0058,53.035,13500.0
2005-05-19 11:40:00,54.45,54.5,54.44,54.47,28400.0,53.0447,53.0934,53.035,53.0642,28400.0
2005-05-19 11:45:00,54.46,54.46,54.45,54.46,10600.0,53.0545,53.0545,53.0447,53.0545,10600.0
2005-05-19 11:50:00,54.46,54.48,54.45,54.47,18000.0,53.0545,53.074,53.0447,53.0642,18000.0
2005-05-19 11:55:00,54.47,54.49,54.47,54.49,5200.0,53.0642,53.0837,53.0642,53.0837,5200.0
2005-05-19 12:00:00,54.47,54.5,54.46,54.47,21900.0,53.0642,53.0934,53.0545,53.0642,21900.0
2005-05-19 12:05:00,54.47,54.48,54.36,54.4,38500.0,53.0642,53.074,52.9571,52.996,38500.0
2005-05-19 12:10:00,54.39,54.42,54.38,54.41,24300.0,52.9863,53.0155,52.9765,53.0058,24300.0
2005-05-19 12:15:00,54.41,54.42,54.37,54.4,16000.0,53.0058,53.0155,52.9668,52.996,16000.0
2005-05-19 12:20:00,54.38,54.45,54.36,54.45,35400.0,52.9765,53.0447,52.9571,53.0447,35400.0
2005-05-19 12:25:00,54.46,54.46,54.42,54.42,15500.0,53.0545,53.0545,53.0155,53.0155,15500.0
2005-05-19 12:30:00,54.42,54.45,54.41,54.45,11500.0,53.0155,53.0447,53.0058,53.0447,11500.0
2005-05-19 12:35:00,54.44,54.47,54.4,54.46,35400.0,53.035,53.0642,52.996,53.0545,35400.0
2005-05-19 12:40:00,54.45,54.54,54.45,54.53,20800.0,53.0447,53.1324,53.0447,53.1227,20800.0
2005-05-19 12:45:00,54.54,54.65,54.54,54.56,36600.0,53.1324,53.2396,53.1324,53.1519,36600.0
2005-05-19 12:50:00,54.58,54.65,54.58,54.65,17600.0,53.1714,53.2396,53.1714,53.2396,17600.0
2005-05-19 12:55:00,54.65,54.78,54.64,54.75,32400.0,53.2396,53.3662,53.2298,53.337,32400.0
2005-05-19 13:00:00,54.76,54.92,54.72,54.92,38800.0,53.3467,53.5026,53.3078,53.5026,38800.0
2005-05-19 13:05:00,54.77,54.81,54.75,54.81,21700.0,53.3565,53.3954,53.337,53.3954,21700.0
2005-05-19 13:10:00,54.81,54.85,54.8,54.82,8900.0,53.3954,53.4344,53.3857,53.4052,8900.0
2005-05-19 13:15:00,54.82,54.83,54.71,54.71,12400.0,53.4052,53.4149,53.298,53.298,12400.0
2005-05-19 13:20:00,54.71,54.72,54.68,54.68,9000.0,53.298,53.3078,53.2688,53.2688,9000.0
2005-05-19 13:25:00,54.66,54.7,54.66,54.68,5900.0,53.2493,53.2883,53.2493,53.2688,5900.0
2005-05-19 13:30:00,54.68,54.72,54.67,54.71,12200.0,53.2688,53.3078,53.2591,53.298,12200.0
2005-05-19 13:35:00,54.72,54.72,54.66,54.67,11300.0,53.3078,53.3078,53.2493,53.2591,11300.0
2005-05-19 13:40:00,54.68,54.68,54.55,54.58,12600.0,53.2688,53.2688,53.1422,53.1714,12600.0
2005-05-19 13:45:00,54.61,54.61,54.4,54.45,19000.0,53.2006,53.2006,52.996,53.0447,19000.0
2005-05-19 13:50:00,54.45,54.54,54.42,54.52,15200.0,53.0447,53.1324,53.0155,53.1129,15200.0
2005-05-19 13:55:00,54.53,54.53,54.51,54.51,6800.0,53.1227,53.1227,53.1032,53.1032,6800.0
2005-05-19 14:00:00,54.51,54.54,54.43,54.43,18700.0,53.1032,53.1324,53.0253,53.0253,18700.0
2005-05-19 14:05:00,54.45,54.45,54.41,54.43,28700.0,53.0447,53.0447,53.0058,53.0253,28700.0
2005-05-19 14:10:00,54.44,54.57,54.43,54.55,32300.0,53.035,53.1616,53.0253,53.1422,32300.0
2005-05-19 14:15:00,54.53,54.6,54.49,54.6,21000.0,53.1227,53.1909,53.0837,53.1909,21000.0
2005-05-19 14:20:00,54.6,54.6,54.52,54.54,17300.0,53.1909,53.1909,53.1129,53.1324,17300.0
2005-05-19 14:25:00,54.54,54.78,54.54,54.65,47900.0,53.1324,53.3662,53.1324,53.2396,47900.0
2005-05-19 14:30:00,54.64,54.73,54.63,54.63,14000.0,53.2298,53.3175,53.2201,53.2201,14000.0
2005-05-19 14:35:00,54.63,54.68,54.57,54.57,8800.0,53.2201,53.2688,53.1616,53.1616,8800.0
2005-05-19 14:40:00,54.57,54.57,54.45,54.51,21400.0,53.1616,53.1616,53.0447,53.1032,21400.0
2005-05-19 14:45:00,54.52,54.55,54.41,54.47,62000.0,53.1129,53.1422,53.0058,53.0642,62000.0
2005-05-19 14:50:00,54.47,54.59,54.41,54.46,31900.0,53.0642,53.1811,53.0058,53.0545,31900.0
2005-05-19 14:55:00,54.46,54.5,54.39,54.46,72300.0,53.0545,53.0934,52.9863,53.0545,72300.0
2005-05-19 15:00:00,54.48,54.53,54.42,54.45,51800.0,53.074,53.1227,53.0155,53.0447,51800.0
2005-05-19 15:05:00,54.45,54.58,54.45,54.58,21700.0,53.0447,53.1714,53.0447,53.1714,21700.0
2005-05-19 15:10:00,54.58,54.6,54.52,54.57,67000.0,53.1714,53.1909,53.1129,53.1616,67000.0
2005-05-19 15:15:00,54.57,54.63,54.56,54.57,86400.0,53.1616,53.2201,53.1519,53.1616,86400.0
2005-05-19 15:20:00,54.58,54.65,54.56,54.56,53800.0,53.1714,53.2396,53.1519,53.1519,53800.0
2005-05-19 15:25:00,54.55,54.56,54.47,54.55,29900.0,53.1422,53.1519,53.0642,53.1422,29900.0
2005-05-19 15:30:00,54.56,54.73,54.55,54.73,46100.0,53.1519,53.3175,53.1422,53.3175,46100.0
2005-05-19 15:35:00,54.73,54.79,54.71,54.73,59500.0,53.3175,53.376,53.298,53.3175,59500.0
2005-05-19 15:40:00,54.74,54.77,54.73,54.75,25900.0,53.3273,53.3565,53.3175,53.337,25900.0
2005-05-19 15:45:00,54.73,54.74,54.64,54.71,26400.0,53.3175,53.3273,53.2298,53.298,26400.0
2005-05-19 15:50:00,54.71,54.74,54.69,54.74,52300.0,53.298,53.3273,53.2785,53.3273,52300.0
2005-05-19 15:55:00,54.74,54.83,54.72,54.83,71400.0,53.3273,53.4149,53.3078,53.4149,71400.0
2005-05-20 09:30:00,54.72,54.72,54.42,54.42,267100.0,53.3078,53.3078,53.0155,53.0155,267100.0
2005-05-20 09:35:00,54.42,54.46,54.1,54.14,142600.0,53.0155,53.0545,52.7038,52.7427,142600.0
2005-05-20 09:40:00,54.15,54.3,54.14,54.25,109700.0,52.7525,52.8986,52.7427,52.8499,109700.0
2005-05-20 09:45:00,54.26,54.3,54.24,54.26,87900.0,52.8596,52.8986,52.8402,52.8596,87900.0
2005-05-20 09:50:00,54.26,54.27,54.16,54.18,104500.0,52.8596,52.8694,52.7622,52.7817,104500.0
2005-05-20 09:55:00,54.17,54.19,54.15,54.16,79100.0,52.772,52.7914,52.7525,52.7622,79100.0
2005-05-20 10:00:00,54.17,54.18,53.9,53.92,233900.0,52.772,52.7817,52.5089,52.5284,233900.0
2005-05-20 10:05:00,53.92,53.99,53.75,53.9,132800.0,52.5284,52.5966,52.3628,52.5089,132800.0
2005-05-20 10:10:00,53.88,53.91,53.79,53.83,48900.0,52.4894,52.5187,52.4018,52.4407,48900.0
2005-05-20 10:15:00,53.83,54.0,53.81,53.96,97300.0,52.4407,52.6063,52.4213,52.5674,97300.0
2005-05-20 10:20:00,53.96,53.99,53.88,53.97,49000.0,52.5674,52.5966,52.4894,52.5771,49000.0
2005-05-20 10:25:00,53.98,54.19,53.92,54.1,70100.0,52.5869,52.7914,52.5284,52.7038,70100.0
2005-05-20 10:30:00,54.1,54.15,54.02,54.14,62500.0,52.7038,52.7525,52.6258,52.7427,62500.0
2005-05-20 10:35:00,54.14,54.17,54.09,54.15,102100.0,52.7427,52.772,52.694,52.7525,102100.0
2005-05-20 10:40:00,54.13,54.26,54.12,54.23,38800.0,52.733,52.8596,52.7233,52.8304,38800.0
2005-05-20 10:45:00,54.2,54.43,54.2,54.34,55300.0,52.8012,53.0253,52.8012,52.9376,55300.0
2005-05-20 10:50:00,54.34,54.38,54.26,54.3,48700.0,52.9376,52.9765,52.8596,52.8986,48700.0
2005-05-20 10:55:00,54.31,54.35,54.28,54.29,76500.0,52.9083,52.9473,52.8791,52.8889,76500.0
2005-05-20 11:00:00,54.3,54.3,54.16,54.21,103900.0,52.8986,52.8986,52.7622,52.8109,103900.0
2005-05-20 11:05:00,54.2,54.2,54.11,54.17,99700.0,52.8012,52.8012,52.7135,52.772,99700.0
2005-05-20 11:10:00,54.17,54.34,54.17,54.33,45300.0,52.772,52.9376,52.772,52.9278,45300.0
2005-05-20 11:15:00,54.32,54.35,54.28,54.31,24000.0,52.9181,52.9473,52.8791,52.9083,24000.0
2005-05-20 11:20:00,54.33,54.34,54.25,54.25,31200.0,52.9278,52.9376,52.8499,52.8499,31200.0
2005-05-20 11:25:00,54.25,54.27,54.21,54.25,30600.0,52.8499,52.8694,52.8109,52.8499,30600.0
2005-05-20 11:30:00,54.25,54.34,54.25,54.31,36800.0,52.8499,52.9376,52.8499,52.9083,36800.0
2005-05-20 11:35:00,54.3,54.33,54.26,54.33,23100.0,52.8986,52.9278,52.8596,52.9278,23100.0
2005-05-20 11:40:00,54.33,54.35,54.32,54.32,19800.0,52.9278,52.9473,52.9181,52.9181,19800.0
2005-05-20 11:45:00,54.32,54.38,54.32,54.35,12300.0,52.9181,52.9765,52.9181,52.9473,12300.0
2005-05-20 11:50:00,54.35,54.35,54.32,54.32,22900.0,52.9473,52.9473,52.9181,52.9181,22900.0
2005-05-20 11:55:00,54.34,54.35,54.32,54.35,55800.0,52.9376,52.9473,52.9181,52.9473,55800.0
2005-05-20 12:00:00,54.34,54.35,54.34,54.35,33900.0,52.9376,52.9473,52.9376,52.9473,33900.0
2005-05-20 12:05:00,54.35,54.36,54.34,54.35,26800.0,52.9473,52.9571,52.9376,52.9473,26800.0
2005-05-20 12:10:00,54.35,54.36,54.33,54.34,25400.0,52.9473,52.9571,52.9278,52.9376,25400.0
2005-05-20 12:15:00,54.34,54.35,54.34,54.35,29100.0,52.9376,52.9473,52.9376,52.9473,29100.0
2005-05-20 12:20:00,54.34,54.37,54.33,54.35,27900.0,52.9376,52.9668,52.9278,52.9473,27900.0
2005-05-20 12:25:00,54.35,54.35,54.33,54.35,13300.0,52.9473,52.9473,52.9278,52.9473,13300.0
2005-05-20 12:30:00,54.34,54.35,54.33,54.34,16800.0,52.9376,52.9473,52.9278,52.9376,16800.0
2005-05-20 12:35:00,54.34,54.35,54.33,54.33,14200.0,52.9376,52.9473,52.9278,52.9278,14200.0
2005-05-20 12:40:00,54.34,54.35,54.33,54.35,30100.0,52.9376,52.9473,52.9278,52.9473,30100.0
2005-05-20 12:45:00,54.35,54.35,54.34,54.34,2100.0,52.9473,52.9473,52.9376,52.9376,2100.0
2005-05-20 12:50:00,54.35,54.37,54.34,54.34,40400.0,52.9473,52.9668,52.9376,52.9376,40400.0
2005-05-20 12:55:00,54.35,54.45,54.34,54.38,16900.0,52.9473,53.0447,52.9376,52.9765,16900.0
2005-05-20 13:00:00,54.39,54.5,54.39,54.5,31100.0,52.9863,53.0934,52.9863,53.0934,31100.0
2005-05-20 13:05:00,54.49,54.49,54.41,54.42,8600.0,53.0837,53.0837,53.0058,53.0155,8600.0
2005-05-20 13:10:00,54.42,54.44,54.39,54.39,20400.0,53.0155,53.035,52.9863,52.9863,20400.0
2005-05-20 13:15:00,54.39,54.41,54.39,54.4,7300.0,52.9863,53.0058,52.9863,52.996,7300.0
2005-05-20 13:20:00,54.39,54.4,54.33,54.34,30100.0,52.9863,52.996,52.9278,52.9376,30100.0
2005-05-20 13:25:00,54.32,54.46,54.32,54.45,21300.0,52.9181,53.0545,52.9181,53.0447,21300.0
2005-05-20 13:30:00,54.44,54.63,54.44,54.57,26500.0,53.035,53.2201,53.035,53.1616,26500.0
2005-05-20 13:35:00,54.57,54.63,54.57,54.57,6700.0,53.1616,53.2201,53.1616,53.1616,6700.0
2005-05-20 13:40:00,54.56,54.61,54.54,54.6,13600.0,53.1519,53.2006,53.1324,53.1909,13600.0
2005-05-20 13:45:00,54.61,54.75,54.6,54.75,24700.0,53.2006,53.337,53.1909,53.337,24700.0
2005-05-20 13:50:00,54.76,54.85,54.65,54.69,48400.0,53.3467,53.4344,53.2396,53.2785,48400.0
2005-05-20 13:55:00,54.69,54.69,54.61,54.68,7900.0,53.2785,53.2785,53.2006,53.2688,7900.0
2005-05-20 14:00:00,54.69,54.74,54.69,54.73,3800.0,53.2785,53.3273,53.2785,53.3175,3800.0
2005-05-20 14:05:00,54.74,54.83,54.74,54.8,19300.0,53.3273,53.4149,53.3273,53.3857,19300.0
2005-05-20 14:10:00,54.8,54.91,54.8,54.9,69800.0,53.3857,53.4929,53.3857,53.4831,69800.0
2005-05-20 14:15:00,54.89,54.91,54.85,54.91,31800.0,53.4734,53.4929,53.4344,53.4929,31800.0
2005-05-20 14:20:00,54.91,54.92,54.87,54.92,12100.0,53.4929,53.5026,53.4539,53.5026,12100.0
2005-05-20 14:25:00,54.92,54.97,54.88,54.92,28000.0,53.5026,53.5513,53.4636,53.5026,28000.0
2005-05-20 14:30:00,54.92,54.92,54.84,54.84,29600.0,53.5026,53.5026,53.4247,53.4247,29600.0
2005-05-20 14:35:00,54.83,54.84,54.66,54.7,89900.0,53.4149,53.4247,53.2493,53.2883,89900.0
2005-05-20 14:40:00,54.7,54.76,54.7,54.7,31500.0,53.2883,53.3467,53.2883,53.2883,31500.0
2005-05-20 14:45:00,54.7,54.7,54.62,54.65,46000.0,53.2883,53.2883,53.2103,53.2396,46000.0
2005-05-20 14:50:00,54.65,54.67,54.61,54.65,34800.0,53.2396,53.2591,53.2006,53.2396,34800.0
2005-05-20 14:55:00,54.64,54.65,54.63,54.64,31700.0,53.2298,53.2396,53.2201,53.2298,31700.0
2005-05-20 15:00:00,54.64,54.64,54.44,54.54,91900.0,53.2298,53.2298,53.035,53.1324,91900.0
2005-05-20 15:05:00,54.53,54.54,54.53,54.54,28100.0,53.1227,53.1324,53.1227,53.1324,28100.0
2005-05-20 15:10:00,54.54,54.64,54.53,54.62,30400.0,53.1324,53.2298,53.1227,53.2103,30400.0
2005-05-20 15:15:00,54.59,54.64,54.5,54.52,39600.0,53.1811,53.2298,53.0934,53.1129,39600.0
2005-05-20 15:20:00,54.53,54.63,54.52,54.56,18100.0,53.1227,53.2201,53.1129,53.1519,18100.0
2005-05-20 15:25:00,54.57,54.62,54.56,54.6,32200.0,53.1616,53.2103,53.1519,53.1909,32200.0
2005-05-20 15:30:00,54.6,54.61,54.5,54.5,53100.0,53.1909,53.2006,53.0934,53.0934,53100.0
2005-05-20 15:35:00,54.5,54.59,54.46,54.47,67600.0,53.0934,53.1811,53.0545,53.0642,67600.0
2005-05-20 15:40:00,54.47,54.5,54.37,54.46,58200.0,53.0642,53.0934,52.9668,53.0545,58200.0
2005-05-20 15:45:00,54.46,54.53,54.46,54.48,54200.0,53.0545,53.1227,53.0545,53.074,54200.0
2005-05-20 15:50:00,54.48,54.5,54.37,54.37,96700.0,53.074,53.0934,52.9668,52.9668,96700.0
2005-05-20 15:55:00,54.38,54.4,54.32,54.38,232200.0,52.9765,52.996,52.9181,52.9765,232200.0
2005-05-23 09:30:00,53.87,54.03,53.75,53.8,331500.0,52.4797,52.6356,52.3628,52.4115,331500.0
2005-05-23 09:35:00,53.81,53.89,53.77,53.83,181800.0,52.4213,52.4992,52.3823,52.4407,181800.0
2005-05-23 09:40:00,53.84,53.89,53.81,53.88,79500.0,52.4505,52.4992,52.4213,52.4894,79500.0
2005-05-23 09:45:00,53.87,53.97,53.85,53.85,119100.0,52.4797,52.5771,52.4602,52.4602,119100.0
2005-05-23 09:50:00,53.85,53.9,53.83,53.87,52000.0,52.4602,52.5089,52.4407,52.4797,52000.0
2005-05-23 09:55:00,53.87,54.0,53.87,53.92,35600.0,52.4797,52.6063,52.4797,52.5284,35600.0
2005-05-23 10:00:00,53.93,54.0,53.9,53.92,47500.0,52.5382,52.6063,52.5089,52.5284,47500.0
2005-05-23 10:05:00,53.93,53.98,53.85,53.88,56100.0,52.5382,52.5869,52.4602,52.4894,56100.0
2005-05-23 10:10:00,53.92,53.96,53.85,53.9,20000.0,52.5284,52.5674,52.4602,52.5089,20000.0
2005-05-23 10:15:00,53.9,53.94,53.82,53.94,40800.0,52.5089,52.5479,52.431,52.5479,40800.0
2005-05-23 10:20:00,53.94,53.94,53.86,53.94,18300.0,52.5479,52.5479,52.47,52.5479,18300.0
2005-05-23 10:25:00,53.94,53.94,53.78,53.88,31400.0,52.5479,52.5479,52.392,52.4894,31400.0
2005-05-23 10:30:00,53.88,53.94,53.88,53.92,63800.0,52.4894,52.5479,52.4894,52.5284,63800.0
2005-05-23 10:35:00,53.92,53.95,53.87,53.89,30500.0,52.5284,52.5576,52.4797,52.4992,30500.0
2005-05-23 10:40:00,53.9,53.92,53.87,53.88,27800.0,52.5089,52.5284,52.4797,52.4894,27800.0
2005-05-23 10:45:00,53.87,53.9,53.8,53.85,50100.0,52.4797,52.5089,52.4115,52.4602,50100.0
2005-05-23 10:50:00,53.85,53.88,53.8,53.82,47400.0,52.4602,52.4894,52.4115,52.431,47400.0
2005-05-23 10:55:00,53.81,53.81,53.67,53.69,44600.0,52.4213,52.4213,52.2849,52.3043,44600.0
2005-05-23 11:00:00,53.69,53.8,53.57,53.57,86600.0,52.3043,52.4115,52.1874,52.1874,86600.0
2005-05-23 11:05:00,53.57,53.59,53.41,53.57,78200.0,52.1874,52.2069,52.0316,52.1874,78200.0
2005-05-23 11:10:00,53.57,53.57,53.51,53.51,32200.0,52.1874,52.1874,52.129,52.129,32200.0
2005-05-23 11:15:00,53.52,53.55,53.48,53.5,89300.0,52.1387,52.168,52.0998,52.1193,89300.0
2005-05-23 11:20:00,53.5,53.62,53.48,53.53,59300.0,52.1193,52.2362,52.0998,52.1485,59300.0
2005-05-23 11:25:00,53.55,53.55,53.51,53.52,72600.0,52.168,52.168,52.129,52.1387,72600.0
2005-05-23 11:30:00,53.52,53.67,53.52,53.62,74600.0,52.1387,52.2849,52.1387,52.2362,74600.0
2005-05-23 11:35:00,53.62,53.62,53.54,53.57,15600.0,52.2362,52.2362,52.1582,52.1874,15600.0
2005-05-23 11:40:00,53.57,53.6,53.54,53.54,19900.0,52.1874,52.2167,52.1582,52.1582,19900.0
2005-05-23 11:45:00,53.52,53.6,53.52,53.56,13200.0,52.1387,52.2167,52.1387,52.1777,13200.0
2005-05-23 11:50:00,53.55,53.58,53.55,53.57,13000.0,52.168,52.1972,52.168,52.1874,13000.0
2005-05-23 11:55:00,53.58,53.63,53.56,53.58,11200.0,52.1972,52.2459,52.1777,52.1972,11200.0
2005-05-23 12:00:00,53.6,53.7,53.6,53.69,36200.0,52.2167,52.3141,52.2167,52.3043,36200.0
2005-05-23 12:05:00,53.69,53.7,53.62,53.63,31600.0,52.3043,52.3141,52.2362,52.2459,31600.0
2005-05-23 12:10:00,53.65,53.67,53.64,53.67,11000.0,52.2654,52.2849,52.2556,52.2849,11000.0
2005-05-23 12:15:00,53.65,53.67,53.64,53.65,10200.0,52.2654,52.2849,52.2556,52.2654,10200.0
2005-05-23 12:20:00,53.66,53.7,53.64,53.66,31300.0,52.2751,52.3141,52.2556,52.2751,31300.0
2005-05-23 12:25:00,53.65,53.66,53.61,53.66,20700.0,52.2654,52.2751,52.2264,52.2751,20700.0
2005-05-23 12:30:00,53.66,53.68,53.58,53.66,61200.0,52.2751,52.2946,52.1972,52.2751,61200.0
2005-05-23 12:35:00,53.68,53.7,53.63,53.67,26500.0,52.2946,52.3141,52.2459,52.2849,26500.0
2005-05-23 12:40:00,53.64,53.66,53.54,53.59,53000.0,52.2556,52.2751,52.1582,52.2069,53000.0
2005-05-23 12:45:00,53.6,53.65,53.59,53.59,15000.0,52.2167,52.2654,52.2069,52.2069,15000.0
2005-05-23 12:50:00,53.59,53.61,53.57,53.6,20300.0,52.2069,52.2264,52.1874,52.2167,20300.0
2005-05-23 12:55:00,53.6,53.6,53.54,53.54,42900.0,52.2167,52.2167,52.1582,52.1582,42900.0
2005-05-23 13:00:00,53.52,53.58,53.52,53.57,34300.0,52.1387,52.1972,52.1387,52.1874,34300.0
2005-05-23 13:05:00,53.57,53.57,53.53,53.53,11400.0,52.1874,52.1874,52.1485,52.1485,11400.0
2005-05-23 13:10:00,53.53,53.6,53.53,53.59,21500.0,52.1485,52.2167,52.1485,52.2069,21500.0
2005-05-23 13:15:00,53.6,53.6,53.59,53.6,14100.0,52.2167,52.2167,52.2069,52.2167,14100.0
2005-05-23 13:20:00,53.6,53.74,53.6,53.62,30700.0,52.2167,52.3531,52.2167,52.2362,30700.0
2005-05-23 13:25:00,53.62,53.65,53.57,53.57,16800.0,52.2362,52.2654,52.1874,52.1874,16800.0
2005-05-23 13:30:00,53.57,53.65,53.57,53.65,4900.0,52.1874,52.2654,52.1874,52.2654,4900.0
2005-05-23 13:35:00,53.65,53.65,53.63,53.63,15400.0,52.2654,52.2654,52.2459,52.2459,15400.0
2005-05-23 13:40:00,53.64,53.64,53.63,53.64,8100.0,52.2556,52.2556,52.2459,52.2556,8100.0
2005-05-23 13:45:00,53.63,53.65,53.63,53.64,9900.0,52.2459,52.2654,52.2459,52.2556,9900.0
2005-05-23 13:50:00,53.63,53.64,53.61,53.61,13200.0,52.2459,52.2556,52.2264,52.2264,13200.0
2005-05-23 13:55:00,53.63,53.63,53.61,53.62,12600.0,52.2459,52.2459,52.2264,52.2362,12600.0
2005-05-23 14:00:00,53.62,53.62,53.59,53.59,13400.0,52.2362,52.2362,52.2069,52.2069,13400.0
2005-05-23 14:05:00,53.6,53.62,53.59,53.6,45200.0,52.2167,52.2362,52.2069,52.2167,45200.0
2005-05-23 14:10:00,53.6,53.62,53.55,53.59,30700.0,52.2167,52.2362,52.168,52.2069,30700.0
2005-05-23 14:15:00,53.6,53.61,53.57,53.6,19900.0,52.2167,52.2264,52.1874,52.2167,19900.0
2005-05-23 14:20:00,53.6,53.6,53.57,53.6,22300.0,52.2167,52.2167,52.1874,52.2167,22300.0
2005-05-23 14:25:00,53.61,53.66,53.6,53.64,29000.0,52.2264,52.2751,52.2167,52.2556,29000.0
2005-05-23 14:30:00,53.64,53.71,53.6,53.68,16600.0,52.2556,52.3238,52.2167,52.2946,16600.0
2005-05-23 14:35:00,53.69,53.69,53.66,53.68,25600.0,52.3043,52.3043,52.2751,52.2946,25600.0
2005-05-23 14:40:00,53.67,53.69,53.62,53.65,53600.0,52.2849,52.3043,52.2362,52.2654,53600.0
2005-05-23 14:45:00,53.65,53.69,53.64,53.68,27000.0,52.2654,52.3043,52.2556,52.2946,27000.0
2005-05-23 14:50:00,53.68,53.72,53.68,53.7,30800.0,52.2946,52.3336,52.2946,52.3141,30800.0
2005-05-23 14:55:00,53.7,53.73,53.64,53.65,31100.0,52.3141,52.3433,52.2556,52.2654,31100.0
2005-05-23 15:00:00,53.67,53.68,53.63,53.68,21800.0,52.2849,52.2946,52.2459,52.2946,21800.0
2005-05-23 15:05:00,53.67,53.7,53.66,53.69,22400.0,52.2849,52.3141,52.2751,52.3043,22400.0
2005-05-23 15:10:00,53.68,53.71,53.68,53.7,41700.0,52.2946,52.3238,52.2946,52.3141,41700.0
2005-05-23 15:15:00,53.7,53.73,53.69,53.71,12800.0,52.3141,52.3433,52.3043,52.3238,12800.0
2005-05-23 15:20:00,53.73,53.74,53.71,53.73,26700.0,52.3433,52.3531,52.3238,52.3433,26700.0
2005-05-23 15:25:00,53.73,53.73,53.67,53.68,27600.0,52.3433,52.3433,52.2849,52.2946,27600.0
2005-05-23 15:30:00,53.69,53.72,53.68,53.7,62100.0,52.3043,52.3336,52.2946,52.3141,62100.0
2005-05-23 15:35:00,53.7,53.7,53.68,53.69,44400.0,52.3141,52.3141,52.2946,52.3043,44400.0
2005-05-23 15:40:00,53.69,53.69,53.6,53.64,45600.0,52.3043,52.3043,52.2167,52.2556,45600.0
2005-05-23 15:45:00,53.64,53.64,53.54,53.59,39000.0,52.2556,52.2556,52.1582,52.2069,39000.0
2005-05-23 15:50:00,53.59,53.67,53.55,53.64,40800.0,52.2069,52.2849,52.168,52.2556,40800.0
2005-05-23 15:55:00,53.64,53.68,53.55,53.65,159100.0,52.2556,52.2946,52.168,52.2654,159100.0
2005-05-24 09:30:00,53.1,53.26,53.0,53.02,130800.0,51.7296,51.8854,51.6322,51.6516,130800.0
2005-05-24 09:35:00,53.02,53.06,52.79,52.8,89900.0,51.6516,51.6906,51.4276,51.4373,89900.0
2005-05-24 09:40:00,52.8,52.88,52.77,52.82,98900.0,51.4373,51.5153,51.4081,51.4568,98900.0
2005-05-24 09:45:00,52.82,52.85,52.59,52.6,71300.0,51.4568,51.486,51.2327,51.2425,71300.0
2005-05-24 09:50:00,52.6,52.61,52.36,52.44,133000.0,51.2425,51.2522,51.0087,51.0866,133000.0
2005-05-24 09:55:00,52.43,52.57,52.41,52.46,75600.0,51.0769,51.2133,51.0574,51.1061,75600.0
2005-05-24 10:00:00,52.46,52.5,52.32,52.42,98200.0,51.1061,51.1451,50.9697,51.0671,98200.0
2005-05-24 10:05:00,52.42,52.42,52.19,52.2,109500.0,51.0671,51.0671,50.8431,50.8528,109500.0
2005-05-24 10:10:00,52.2,52.3,52.07,52.22,320100.0,50.8528,50.9502,50.7262,50.8723,320100.0
2005-05-24 10:15:00,52.21,52.23,52.09,52.21,119900.0,50.8625,50.882,50.7456,50.8625,119900.0
2005-05-24 10:20:00,52.21,52.3,52.21,52.22,53400.0,50.8625,50.9502,50.8625,50.8723,53400.0
2005-05-24 10:25:00,52.23,52.27,52.15,52.19,90300.0,50.882,50.921,50.8041,50.8431,90300.0
2005-05-24 10:30:00,52.19,52.21,52.17,52.2,86800.0,50.8431,50.8625,50.8236,50.8528,86800.0
2005-05-24 10:35:00,52.21,52.28,52.19,52.24,106300.0,50.8625,50.9307,50.8431,50.8918,106300.0
2005-05-24 10:40:00,52.23,52.26,52.08,52.11,80000.0,50.882,50.9113,50.7359,50.7651,80000.0
2005-05-24 10:45:00,52.12,52.12,52.05,52.07,73800.0,50.7749,50.7749,50.7067,50.7262,73800.0
2005-05-24 10:50:00,52.06,52.09,52.02,52.08,83400.0,50.7164,50.7456,50.6774,50.7359,83400.0
2005-05-24 10:55:00,52.09,52.14,52.08,52.12,28700.0,50.7456,50.7944,50.7359,50.7749,28700.0
2005-05-24 11:00:00,52.12,52.13,52.09,52.1,34800.0,50.7749,50.7846,50.7456,50.7554,34800.0
2005-05-24 11:05:00,52.09,52.28,52.07,52.24,88800.0,50.7456,50.9307,50.7262,50.8918,88800.0
2005-05-24 11:10:00,52.23,52.31,52.19,52.25,82200.0,50.882,50.96,50.8431,50.9015,82200.0
2005-05-24 11:15:00,52.24,52.37,52.24,52.31,93900.0,50.8918,51.0184,50.8918,50.96,93900.0
2005-05-24 11:20:00,52.31,52.33,52.25,52.28,49400.0,50.96,50.9794,50.9015,50.9307,49400.0
2005-05-24 11:25:00,52.28,52.35,52.27,52.31,66900.0,50.9307,50.9989,50.921,50.96,66900.0
2005-05-24 11:30:00,52.3,52.31,52.28,52.3,54700.0,50.9502,50.96,50.9307,50.9502,54700.0
2005-05-24 11:35:00,52.3,52.3,52.27,52.29,49400.0,50.9502,50.9502,50.921,50.9405,49400.0
2005-05-24 11:40:00,52.29,52.37,52.28,52.33,89300.0,50.9405,51.0184,50.9307,50.9794,89300.0
2005-05-24 11:45:00,52.34,52.37,52.34,52.35,24500.0,50.9892,51.0184,50.9892,50.9989,24500.0
2005-05-24 11:50:00,52.36,52.37,52.26,52.29,47900.0,51.0087,51.0184,50.9113,50.9405,47900.0
2005-05-24 11:55:00,52.29,52.31,52.24,52.28,60100.0,50.9405,50.96,50.8918,50.9307,60100.0
2005-05-24 12:00:00,52.3,52.64,52.28,52.64,99600.0,50.9502,51.2814,50.9307,51.2814,99600.0
2005-05-24 12:05:00,52.64,52.64,52.49,52.5,150900.0,51.2814,51.2814,51.1353,51.1451,150900.0
2005-05-24 12:10:00,52.5,52.6,52.47,52.55,102200.0,51.1451,51.2425,51.1158,51.1938,102200.0
2005-05-24 12:15:00,52.55,52.6,52.55,52.56,42900.0,51.1938,51.2425,51.1938,51.2035,42900.0
2005-05-24 12:20:00,52.56,52.56,52.44,52.46,25500.0,51.2035,51.2035,51.0866,51.1061,25500.0
2005-05-24 12:25:00,52.46,52.46,52.37,52.39,28500.0,51.1061,51.1061,51.0184,51.0379,28500.0
2005-05-24 12:30:00,52.38,52.39,52.29,52.3,127500.0,51.0282,51.0379,50.9405,50.9502,127500.0
2005-05-24 12:35:00,52.31,52.39,52.28,52.36,43200.0,50.96,51.0379,50.9307,51.0087,43200.0
2005-05-24 12:40:00,52.35,52.42,52.31,52.35,31100.0,50.9989,51.0671,50.96,50.9989,31100.0
2005-05-24 12:45:00,52.34,52.52,52.32,52.52,27200.0,50.9892,51.1645,50.9697,51.1645,27200.0
2005-05-24 12:50:00,52.49,52.5,52.41,52.47,20900.0,51.1353,51.1451,51.0574,51.1158,20900.0
2005-05-24 12:55:00,52.47,52.47,52.42,52.42,12100.0,51.1158,51.1158,51.0671,51.0671,12100.0
2005-05-24 13:00:00,52.42,52.45,52.39,52.44,33900.0,51.0671,51.0964,51.0379,51.0866,33900.0
2005-05-24 13:05:00,52.45,52.46,52.42,52.44,9300.0,51.0964,51.1061,51.0671,51.0866,9300.0
2005-05-24 13:10:00,52.43,52.44,52.41,52.43,5500.0,51.0769,51.0866,51.0574,51.0769,5500.0
2005-05-24 13:15:00,52.43,52.48,52.42,52.42,29700.0,51.0769,51.1256,51.0671,51.0671,29700.0
2005-05-24 13:20:00,52.4,52.4,52.36,52.36,41300.0,51.0476,51.0476,51.0087,51.0087,41300.0
2005-05-24 13:25:00,52.36,52.44,52.36,52.43,14800.0,51.0087,51.0866,51.0087,51.0769,14800.0
2005-05-24 13:30:00,52.44,52.45,52.41,52.43,27100.0,51.0866,51.0964,51.0574,51.0769,27100.0
2005-05-24 13:35:00,52.42,52.49,52.41,52.45,26000.0,51.0671,51.1353,51.0574,51.0964,26000.0
2005-05-24 13:40:00,52.44,52.49,52.44,52.46,21100.0,51.0866,51.1353,51.0866,51.1061,21100.0
2005-05-24 13:45:00,52.47,52.49,52.39,52.42,67700.0,51.1158,51.1353,51.0379,51.0671,67700.0
2005-05-24 13:50:00,52.42,52.43,52.4,52.41,31600.0,51.0671,51.0769,51.0476,51.0574,31600.0
2005-05-24 13:55:00,52.41,52.43,52.4,52.4,6500.0,51.0574,51.0769,51.0476,51.0476,6500.0
2005-05-24 14:00:00,52.41,52.51,52.33,52.4,63800.0,51.0574,51.1548,50.9794,51.0476,63800.0
2005-05-24 14:05:00,52.41,52.5,52.27,52.46,93400.0,51.0574,51.1451,50.921,51.1061,93400.0
2005-05-24 14:10:00,52.46,52.49,52.37,52.42,50900.0,51.1061,51.1353,51.0184,51.0671,50900.0
2005-05-24 14:15:00,52.47,52.49,52.33,52.47,57400.0,51.1158,51.1353,50.9794,51.1158,57400.0
2005-05-24 14:20:00,52.48,52.69,52.45,52.66,120500.0,51.1256,51.3302,51.0964,51.3009,120500.0
2005-05-24 14:25:00,52.68,52.73,52.49,52.63,352000.0,51.3204,51.3691,51.1353,51.2717,352000.0
2005-05-24 14:30:00,52.65,52.7,52.57,52.61,60300.0,51.2912,51.3399,51.2133,51.2522,60300.0
2005-05-24 14:35:00,52.61,52.74,52.61,52.72,53800.0,51.2522,51.3789,51.2522,51.3594,53800.0
2005-05-24 14:40:00,52.72,52.75,52.65,52.75,148700.0,51.3594,51.3886,51.2912,51.3886,148700.0
2005-05-24 14:45:00,52.75,52.77,52.7,52.74,36300.0,51.3886,51.4081,51.3399,51.3789,36300.0
2005-05-24 14:50:00,52.75,52.77,52.71,52.73,36700.0,51.3886,51.4081,51.3496,51.3691,36700.0
2005-05-24 14:55:00,52.71,52.85,52.68,52.84,62700.0,51.3496,51.486,51.3204,51.4763,62700.0
2005-05-24 15:00:00,52.85,52.98,52.83,52.94,90900.0,51.486,51.6127,51.4665,51.5737,90900.0
2005-05-24 15:05:00,52.94,53.1,52.94,53.1,103300.0,51.5737,51.7296,51.5737,51.7296,103300.0
2005-05-24 15:10:00,53.1,53.12,53.01,53.01,120600.0,51.7296,51.7491,51.6419,51.6419,120600.0
2005-05-24 15:15:00,53.01,53.07,52.72,52.96,61000.0,51.6419,51.7004,51.3594,51.5932,61000.0
2005-05-24 15:20:00,52.96,53.07,52.89,53.07,51600.0,51.5932,51.7004,51.525,51.7004,51600.0
2005-05-24 15:25:00,53.06,53.08,52.98,52.98,77600.0,51.6906,51.7101,51.6127,51.6127,77600.0
2005-05-24 15:30:00,52.98,53.0,52.93,52.94,78600.0,51.6127,51.6322,51.564,51.5737,78600.0
2005-05-24 15:35:00,52.94,52.98,52.94,52.95,57100.0,51.5737,51.6127,51.5737,51.5834,57100.0
2005-05-24 15:40:00,52.94,52.95,52.83,52.84,109000.0,51.5737,51.5834,51.4665,51.4763,109000.0
2005-05-24 15:45:00,52.84,52.92,52.82,52.82,103000.0,51.4763,51.5542,51.4568,51.4568,103000.0
2005-05-24 15:50:00,52.82,52.86,52.74,52.74,161500.0,51.4568,51.4958,51.3789,51.3789,161500.0
2005-05-24 15:55:00,52.75,52.84,52.73,52.79,82500.0,51.3886,51.4763,51.3691,51.4276,82500.0
2005-05-25 09:30:00,52.47,52.6,52.2,52.21,133600.0,51.1158,51.2425,50.8528,50.8625,133600.0
2005-05-25 09:35:00,52.21,52.32,52.18,52.28,149000.0,50.8625,50.9697,50.8333,50.9307,149000.0
2005-05-25 09:40:00,52.27,52.32,52.25,52.31,162800.0,50.921,50.9697,50.9015,50.96,162800.0
2005-05-25 09:45:00,52.3,52.32,52.21,52.23,86300.0,50.9502,50.9697,50.8625,50.882,86300.0
2005-05-25 09:50:00,52.22,52.22,52.12,52.14,54600.0,50.8723,50.8723,50.7749,50.7944,54600.0
2005-05-25 09:55:00,52.16,52.2,52.13,52.13,107800.0,50.8138,50.8528,50.7846,50.7846,107800.0
2005-05-25 10:00:00,52.15,52.15,51.86,51.89,163200.0,50.8041,50.8041,50.5216,50.5508,163200.0
2005-05-25 10:05:00,51.92,52.1,51.92,52.1,98000.0,50.58,50.7554,50.58,50.7554,98000.0
2005-05-25 10:10:00,52.09,52.11,52.05,52.11,44800.0,50.7456,50.7651,50.7067,50.7651,44800.0
2005-05-25 10:15:00,52.1,52.1,51.99,52.1,65800.0,50.7554,50.7554,50.6482,50.7554,65800.0
2005-05-25 10:20:00,52.1,52.11,52.09,52.1,32500.0,50.7554,50.7651,50.7456,50.7554,32500.0
2005-05-25 10:25:00,52.11,52.11,52.07,52.07,34000.0,50.7651,50.7651,50.7262,50.7262,34000.0
2005-05-25 10:30:00,52.07,52.1,52.02,52.08,58800.0,50.7262,50.7554,50.6774,50.7359,58800.0
2005-05-25 10:35:00,52.07,52.09,52.02,52.03,52300.0,50.7262,50.7456,50.6774,50.6872,52300.0
2005-05-25 10:40:00,52.03,52.04,51.99,52.0,56700.0,50.6872,50.6969,50.6482,50.658,56700.0
2005-05-25 10:45:00,52.0,52.03,52.0,52.01,36700.0,50.658,50.6872,50.658,50.6677,36700.0
2005-05-25 10:50:00,52.0,52.0,51.98,51.99,41900.0,50.658,50.658,50.6385,50.6482,41900.0
2005-05-25 10:55:00,52.0,52.06,52.0,52.06,50700.0,50.658,50.7164,50.658,50.7164,50700.0
2005-05-25 11:00:00,52.06,52.06,51.99,52.0,17000.0,50.7164,50.7164,50.6482,50.658,17000.0
2005-05-25 11:05:00,51.99,52.0,51.99,51.99,16000.0,50.6482,50.658,50.6482,50.6482,16000.0
2005-05-25 11:10:00,51.99,51.99,51.93,51.93,38300.0,50.6482,50.6482,50.5898,50.5898,38300.0
2005-05-25 11:15:00,51.93,51.99,51.9,51.99,46000.0,50.5898,50.6482,50.5605,50.6482,46000.0
2005-05-25 11:20:00,51.99,52.0,51.98,52.0,12700.0,50.6482,50.658,50.6385,50.658,12700.0
2005-05-25 11:25:00,51.99,52.01,51.99,52.0,25900.0,50.6482,50.6677,50.6482,50.658,25900.0
2005-05-25 11:30:00,52.0,52.01,51.99,52.0,56000.0,50.658,50.6677,50.6482,50.658,56000.0
2005-05-25 11:35:00,51.99,52.0,51.96,51.97,26900.0,50.6482,50.658,50.619,50.6287,26900.0
2005-05-25 11:40:00,51.97,52.0,51.97,52.0,12700.0,50.6287,50.658,50.6287,50.658,12700.0
2005-05-25 11:45:00,52.0,52.0,51.96,51.98,24000.0,50.658,50.658,50.619,50.6385,24000.0
2005-05-25 11:50:00,51.97,52.0,51.97,52.0,12500.0,50.6287,50.658,50.6287,50.658,12500.0
2005-05-25 11:55:00,52.0,52.01,51.99,52.0,22700.0,50.658,50.6677,50.6482,50.658,22700.0
2005-05-25 12:00:00,51.99,52.0,51.99,52.0,10200.0,50.6482,50.658,50.6482,50.658,10200.0
2005-05-25 12:05:00,52.0,52.03,52.0,52.03,116700.0,50.658,50.6872,50.658,50.6872,116700.0
2005-05-25 12:10:00,52.03,52.06,52.03,52.06,20200.0,50.6872,50.7164,50.6872,50.7164,20200.0
2005-05-25 12:15:00,52.06,52.08,52.06,52.07,30800.0,50.7164,50.7359,50.7164,50.7262,30800.0
2005-05-25 12:20:00,52.07,52.11,52.07,52.11,23200.0,50.7262,50.7651,50.7262,50.7651,23200.0
2005-05-25 12:25:00,52.1,52.1,52.06,52.06,35500.0,50.7554,50.7554,50.7164,50.7164,35500.0
2005-05-25 12:30:00,52.06,52.12,52.06,52.09,39400.0,50.7164,50.7749,50.7164,50.7456,39400.0
2005-05-25 12:35:00,52.09,52.1,52.08,52.1,9400.0,50.7456,50.7554,50.7359,50.7554,9400.0
2005-05-25 12:40:00,52.1,52.1,52.09,52.1,11500.0,50.7554,50.7554,50.7456,50.7554,11500.0
2005-05-25 12:45:00,52.09,52.09,52.07,52.07,23000.0,50.7456,50.7456,50.7262,50.7262,23000.0
2005-05-25 12:50:00,52.06,52.06,52.05,52.05,5800.0,50.7164,50.7164,50.7067,50.7067,5800.0
2005-05-25 12:55:00,52.05,52.13,52.02,52.08,32600.0,50.7067,50.7846,50.6774,50.7359,32600.0
2005-05-25 13:00:00,52.08,52.09,52.07,52.07,7300.0,50.7359,50.7456,50.7262,50.7262,7300.0
2005-05-25 13:05:00,52.08,52.1,52.07,52.1,19100.0,50.7359,50.7554,50.7262,50.7554,19100.0
2005-05-25 13:10:00,52.1,52.12,52.09,52.09,29300.0,50.7554,50.7749,50.7456,50.7456,29300.0
2005-05-25 13:15:00,52.1,52.1,52.09,52.09,33600.0,50.7554,50.7554,50.7456,50.7456,33600.0
2005-05-25 13:20:00,52.09,52.11,52.09,52.1,22600.0,50.7456,50.7651,50.7456,50.7554,22600.0
2005-05-25 13:25:00,52.1,52.11,52.08,52.09,52100.0,50.7554,50.7651,50.7359,50.7456,52100.0
2005-05-25 13:30:00,52.09,52.1,52.09,52.1,19900.0,50.7456,50.7554,50.7456,50.7554,19900.0
2005-05-25 13:35:00,52.1,52.11,52.1,52.1,7200.0,50.7554,50.7651,50.7554,50.7554,7200.0
2005-05-25 13:40:00,52.1,52.11,52.09,52.1,46000.0,50.7554,50.7651,50.7456,50.7554,46000.0
2005-05-25 13:45:00,52.09,52.1,52.07,52.07,13800.0,50.7456,50.7554,50.7262,50.7262,13800.0
2005-05-25 13:50:00,52.06,52.09,52.05,52.09,32600.0,50.7164,50.7456,50.7067,50.7456,32600.0
2005-05-25 13:55:00,52.08,52.13,52.08,52.09,45300.0,50.7359,50.7846,50.7359,50.7456,45300.0
2005-05-25 14:00:00,52.09,52.1,52.08,52.08,23700.0,50.7456,50.7554,50.7359,50.7359,23700.0
2005-05-25 14:05:00,52.08,52.09,52.05,52.06,19000.0,50.7359,50.7456,50.7067,50.7164,19000.0
2005-05-25 14:10:00,52.06,52.07,52.06,52.06,8600.0,50.7164,50.7262,50.7164,50.7164,8600.0
2005-05-25 14:15:00,52.06,52.09,52.06,52.09,60500.0,50.7164,50.7456,50.7164,50.7456,60500.0
2005-05-25 14:20:00,52.09,52.09,52.06,52.06,41900.0,50.7456,50.7456,50.7164,50.7164,41900.0
2005-05-25 14:25:00,52.06,52.1,52.06,52.09,89800.0,50.7164,50.7554,50.7164,50.7456,89800.0
2005-05-25 14:30:00,52.08,52.13,52.08,52.11,101300.0,50.7359,50.7846,50.7359,50.7651,101300.0
2005-05-25 14:35:00,52.11,52.12,52.06,52.09,39700.0,50.7651,50.7749,50.7164,50.7456,39700.0
2005-05-25 14:40:00,52.1,52.13,52.07,52.1,45600.0,50.7554,50.7846,50.7262,50.7554,45600.0
2005-05-25 14:45:00,52.09,52.1,52.04,52.09,48400.0,50.7456,50.7554,50.6969,50.7456,48400.0
2005-05-25 14:50:00,52.1,52.1,52.09,52.1,9300.0,50.7554,50.7554,50.7456,50.7554,9300.0
2005-05-25 14:55:00,52.1,52.12,52.09,52.11,42400.0,50.7554,50.7749,50.7456,50.7651,42400.0
2005-05-25 15:00:00,52.1,52.24,52.1,52.11,86100.0,50.7554,50.8918,50.7554,50.7651,86100.0
2005-05-25 15:05:00,52.1,52.19,52.1,52.17,33800.0,50.7554,50.8431,50.7554,50.8236,33800.0
2005-05-25 15:10:00,52.16,52.3,52.16,52.26,75100.0,50.8138,50.9502,50.8138,50.9113,75100.0
2005-05-25 15:15:00,52.26,52.28,52.2,52.22,39700.0,50.9113,50.9307,50.8528,50.8723,39700.0
2005-05-25 15:20:00,52.23,52.25,52.22,52.25,64600.0,50.882,50.9015,50.8723,50.9015,64600.0
2005-05-25 15:25:00,52.24,52.25,52.15,52.21,75300.0,50.8918,50.9015,50.8041,50.8625,75300.0
2005-05-25 15:30:00,52.21,52.23,52.18,52.22,69800.0,50.8625,50.882,50.8333,50.8723,69800.0
2005-05-25 15:35:00,52.23,52.28,52.21,52.27,61600.0,50.882,50.9307,50.8625,50.921,61600.0
2005-05-25 15:40:00,52.28,52.28,52.12,52.14,147600.0,50.9307,50.9307,50.7749,50.7944,147600.0
2005-05-25 15:45:00,52.13,52.21,52.11,52.12,91200.0,50.7846,50.8625,50.7651,50.7749,91200.0
2005-05-25 15:50:00,52.12,52.15,52.1,52.14,61300.0,50.7749,50.8041,50.7554,50.7944,61300.0
2005-05-25 15:55:00,52.13,52.14,52.09,52.11,191200.0,50.7846,50.7944,50.7456,50.7651,191200.0
2005-05-26 09:30:00,52.38,52.44,52.29,52.37,81000.0,51.0282,51.0866,50.9405,51.0184,81000.0
2005-05-26 09:35:00,52.38,52.49,52.16,52.31,63500.0,51.0282,51.1353,50.8138,50.96,63500.0
2005-05-26 09:40:00,52.3,52.39,52.3,52.34,33700.0,50.9502,51.0379,50.9502,50.9892,33700.0
2005-05-26 09:45:00,52.35,52.38,52.32,52.32,27700.0,50.9989,51.0282,50.9697,50.9697,27700.0
2005-05-26 09:50:00,52.32,52.35,52.02,52.05,137800.0,50.9697,50.9989,50.6774,50.7067,137800.0
2005-05-26 09:55:00,52.05,52.14,51.97,51.98,40700.0,50.7067,50.7944,50.6287,50.6385,40700.0
2005-05-26 10:00:00,51.98,52.21,51.97,52.15,61100.0,50.6385,50.8625,50.6287,50.8041,61100.0
2005-05-26 10:05:00,52.15,52.2,52.08,52.14,36800.0,50.8041,50.8528,50.7359,50.7944,36800.0
2005-05-26 10:10:00,52.13,52.2,52.13,52.19,51700.0,50.7846,50.8528,50.7846,50.8431,51700.0
2005-05-26 10:15:00,52.19,52.19,52.13,52.17,61800.0,50.8431,50.8431,50.7846,50.8236,61800.0
2005-05-26 10:20:00,52.17,52.22,52.1,52.13,95700.0,50.8236,50.8723,50.7554,50.7846,95700.0
2005-05-26 10:25:00,52.14,52.14,52.07,52.08,56800.0,50.7944,50.7944,50.7262,50.7359,56800.0
2005-05-26 10:30:00,52.07,52.1,52.01,52.05,97200.0,50.7262,50.7554,50.6677,50.7067,97200.0
2005-05-26 10:35:00,52.05,52.12,51.92,51.99,64500.0,50.7067,50.7749,50.58,50.6482,64500.0
2005-05-26 10:40:00,51.99,52.02,51.92,51.95,80300.0,50.6482,50.6774,50.58,50.6093,80300.0
2005-05-26 10:45:00,51.97,52.02,51.91,51.99,86500.0,50.6287,50.6774,50.5703,50.6482,86500.0
2005-05-26 10:50:00,51.98,51.99,51.82,51.82,100700.0,50.6385,50.6482,50.4826,50.4826,100700.0
2005-05-26 10:55:00,51.83,51.89,51.79,51.89,57900.0,50.4924,50.5508,50.4534,50.5508,57900.0
2005-05-26 11:00:00,51.89,51.99,51.87,51.94,150300.0,50.5508,50.6482,50.5313,50.5995,150300.0
2005-05-26 11:05:00,51.94,52.0,51.9,51.99,34900.0,50.5995,50.658,50.5605,50.6482,34900.0
2005-05-26 11:10:00,51.99,52.0,51.89,51.91,17500.0,50.6482,50.658,50.5508,50.5703,17500.0
2005-05-26 11:15:00,51.91,51.95,51.89,51.92,20300.0,50.5703,50.6093,50.5508,50.58,20300.0
2005-05-26 11:20:00,51.92,52.44,51.89,51.92,52200.0,50.58,51.0866,50.5508,50.58,52200.0
2005-05-26 11:25:00,51.93,51.97,51.93,51.96,13100.0,50.5898,50.6287,50.5898,50.619,13100.0
2005-05-26 11:30:00,51.97,51.98,51.95,51.97,18400.0,50.6287,50.6385,50.6093,50.6287,18400.0
2005-05-26 11:35:00,51.96,51.99,51.91,51.95,79300.0,50.619,50.6482,50.5703,50.6093,79300.0
2005-05-26 11:40:00,51.95,51.95,51.83,51.84,20400.0,50.6093,50.6093,50.4924,50.5021,20400.0
2005-05-26 11:45:00,51.84,51.86,51.79,51.85,36300.0,50.5021,50.5216,50.4534,50.5118,36300.0
2005-05-26 11:50:00,51.86,51.88,51.7,51.79,56900.0,50.5216,50.5411,50.3657,50.4534,56900.0
2005-05-26 11:55:00,51.8,51.96,51.8,51.89,44100.0,50.4631,50.619,50.4631,50.5508,44100.0
2005-05-26 12:00:00,51.88,51.9,51.87,51.89,8900.0,50.5411,50.5605,50.5313,50.5508,8900.0
2005-05-26 12:05:00,51.89,51.89,51.85,51.88,15900.0,50.5508,50.5508,50.5118,50.5411,15900.0
2005-05-26 12:10:00,51.89,51.92,51.88,51.89,6200.0,50.5508,50.58,50.5411,50.5508,6200.0
2005-05-26 12:15:00,51.89,51.9,51.84,51.85,20400.0,50.5508,50.5605,50.5021,50.5118,20400.0
2005-05-26 12:20:00,51.86,51.87,51.83,51.83,16900.0,50.5216,50.5313,50.4924,50.4924,16900.0
2005-05-26 12:25:00,51.83,51.85,51.79,51.83,11400.0,50.4924,50.5118,50.4534,50.4924,11400.0
2005-05-26 12:30:00,51.84,51.86,51.84,51.85,14400.0,50.5021,50.5216,50.5021,50.5118,14400.0
2005-05-26 12:35:00,51.84,51.88,51.82,51.88,6900.0,50.5021,50.5411,50.4826,50.5411,6900.0
2005-05-26 12:40:00,51.88,51.89,51.84,51.86,9900.0,50.5411,50.5508,50.5021,50.5216,9900.0
2005-05-26 12:45:00,51.87,51.9,51.86,51.9,10300.0,50.5313,50.5605,50.5216,50.5605,10300.0
2005-05-26 12:50:00,51.9,51.91,51.88,51.88,9000.0,50.5605,50.5703,50.5411,50.5411,9000.0
2005-05-26 12:55:00,51.88,51.91,51.88,51.89,8000.0,50.5411,50.5703,50.5411,50.5508,8000.0
2005-05-26 13:00:00,51.9,51.9,51.88,51.88,23300.0,50.5605,50.5605,50.5411,50.5411,23300.0
2005-05-26 13:05:00,51.87,51.9,51.87,51.9,7400.0,50.5313,50.5605,50.5313,50.5605,7400.0
2005-05-26 13:10:00,51.9,51.94,51.9,51.92,18400.0,50.5605,50.5995,50.5605,50.58,18400.0
2005-05-26 13:15:00,51.92,51.93,51.8,51.81,26600.0,50.58,50.5898,50.4631,50.4729,26600.0
2005-05-26 13:20:00,51.8,51.86,51.78,51.82,32600.0,50.4631,50.5216,50.4436,50.4826,32600.0
2005-05-26 13:25:00,51.82,51.86,51.81,51.84,8400.0,50.4826,50.5216,50.4729,50.5021,8400.0
2005-05-26 13:30:00,51.83,51.9,51.83,51.84,26400.0,50.4924,50.5605,50.4924,50.5021,26400.0
2005-05-26 13:35:00,51.83,51.84,51.83,51.83,16800.0,50.4924,50.5021,50.4924,50.4924,16800.0
2005-05-26 13:40:00,51.83,51.83,51.81,51.81,17900.0,50.4924,50.4924,50.4729,50.4729,17900.0
2005-05-26 13:45:00,51.82,51.82,51.79,51.8,46900.0,50.4826,50.4826,50.4534,50.4631,46900.0
2005-05-26 13:50:00,51.8,51.86,51.79,51.82,48700.0,50.4631,50.5216,50.4534,50.4826,48700.0
2005-05-26 13:55:00,51.82,51.82,51.75,51.81,23500.0,50.4826,50.4826,50.4144,50.4729,23500.0
2005-05-26 14:00:00,51.8,51.8,51.75,51.8,22500.0,50.4631,50.4631,50.4144,50.4631,22500.0
2005-05-26 14:05:00,51.8,51.8,51.75,51.78,17400.0,50.4631,50.4631,50.4144,50.4436,17400.0
2005-05-26 14:10:00,51.78,51.8,51.75,51.78,20000.0,50.4436,50.4631,50.4144,50.4436,20000.0
2005-05-26 14:15:00,51.78,51.78,51.77,51.77,34800.0,50.4436,50.4436,50.4339,50.4339,34800.0
2005-05-26 14:20:00,51.77,51.78,51.74,51.78,36400.0,50.4339,50.4436,50.4047,50.4436,36400.0
2005-05-26 14:25:00,51.78,51.78,51.77,51.77,16000.0,50.4436,50.4436,50.4339,50.4339,16000.0
2005-05-26 14:30:00,51.78,51.78,51.67,51.68,41300.0,50.4436,50.4436,50.3365,50.3462,41300.0
2005-05-26 14:35:00,51.67,51.68,51.65,51.65,65800.0,50.3365,50.3462,50.317,50.317,65800.0
2005-05-26 14:40:00,51.65,51.7,51.59,51.6,71500.0,50.317,50.3657,50.2585,50.2683,71500.0
2005-05-26 14:45:00,51.59,51.65,51.54,51.61,91900.0,50.2585,50.317,50.2098,50.278,91900.0
2005-05-26 14:50:00,51.62,51.69,51.6,51.68,32500.0,50.2878,50.356,50.2683,50.3462,32500.0
2005-05-26 14:55:00,51.68,51.74,51.67,51.73,58500.0,50.3462,50.4047,50.3365,50.3949,58500.0
2005-05-26 15:00:00,51.74,51.87,51.73,51.85,52000.0,50.4047,50.5313,50.3949,50.5118,52000.0
2005-05-26 15:05:00,51.84,51.86,51.8,51.82,71400.0,50.5021,50.5216,50.4631,50.4826,71400.0
2005-05-26 15:10:00,51.82,51.82,51.75,51.77,60500.0,50.4826,50.4826,50.4144,50.4339,60500.0
2005-05-26 15:15:00,51.78,51.78,51.74,51.76,100500.0,50.4436,50.4436,50.4047,50.4242,100500.0
2005-05-26 15:20:00,51.76,51.77,51.74,51.74,65800.0,50.4242,50.4339,50.4047,50.4047,65800.0
2005-05-26 15:25:00,51.75,51.75,51.72,51.74,18000.0,50.4144,50.4144,50.3852,50.4047,18000.0
2005-05-26 15:30:00,51.74,51.8,51.74,51.8,53400.0,50.4047,50.4631,50.4047,50.4631,53400.0
2005-05-26 15:35:00,51.8,51.82,51.78,51.8,100300.0,50.4631,50.4826,50.4436,50.4631,100300.0
2005-05-26 15:40:00,51.79,51.81,51.76,51.77,52600.0,50.4534,50.4729,50.4242,50.4339,52600.0
2005-05-26 15:45:00,51.77,51.77,51.69,51.69,146900.0,50.4339,50.4339,50.356,50.356,146900.0
2005-05-26 15:50:00,51.74,51.75,51.67,51.75,284200.0,50.4047,50.4144,50.3365,50.4144,284200.0
2005-05-26 15:55:00,51.74,51.84,51.7,51.84,297800.0,50.4047,50.5021,50.3657,50.5021,297800.0
2005-05-27 09:30:00,51.82,51.87,51.64,51.76,63300.0,50.4826,50.5313,50.3073,50.4242,63300.0
2005-05-27 09:35:00,51.76,51.9,51.74,51.85,40500.0,50.4242,50.5605,50.4047,50.5118,40500.0
2005-05-27 09:40:00,51.88,51.89,51.84,51.88,35400.0,50.5411,50.5508,50.5021,50.5411,35400.0
2005-05-27 09:45:00,51.88,51.96,51.85,51.88,91800.0,50.5411,50.619,50.5118,50.5411,91800.0
2005-05-27 09:50:00,51.9,51.9,51.75,51.78,51000.0,50.5605,50.5605,50.4144,50.4436,51000.0
2005-05-27 09:55:00,51.79,51.83,51.75,51.77,40300.0,50.4534,50.4924,50.4144,50.4339,40300.0
2005-05-27 10:00:00,51.76,51.79,51.7,51.73,44400.0,50.4242,50.4534,50.3657,50.3949,44400.0
2005-05-27 10:05:00,51.73,51.74,51.67,51.71,25900.0,50.3949,50.4047,50.3365,50.3755,25900.0
2005-05-27 10:10:00,51.72,51.72,51.58,51.66,36400.0,50.3852,50.3852,50.2488,50.3267,36400.0
2005-05-27 10:15:00,51.66,51.7,51.65,51.67,9900.0,50.3267,50.3657,50.317,50.3365,9900.0
2005-05-27 10:20:00,51.67,51.76,51.64,51.73,57300.0,50.3365,50.4242,50.3073,50.3949,57300.0
2005-05-27 10:25:00,51.73,51.83,51.69,51.83,156400.0,50.3949,50.4924,50.356,50.4924,156400.0
2005-05-27 10:30:00,51.85,51.85,51.78,51.78,42600.0,50.5118,50.5118,50.4436,50.4436,42600.0
2005-05-27 10:35:00,51.76,51.76,51.67,51.75,29700.0,50.4242,50.4242,50.3365,50.4144,29700.0
2005-05-27 10:40:00,51.75,51.78,51.74,51.75,19100.0,50.4144,50.4436,50.4047,50.4144,19100.0
2005-05-27 10:45:00,51.76,51.78,51.72,51.77,26200.0,50.4242,50.4436,50.3852,50.4339,26200.0
2005-05-27 10:50:00,51.77,51.8,51.76,51.78,84400.0,50.4339,50.4631,50.4242,50.4436,84400.0
2005-05-27 10:55:00,51.78,51.84,51.77,51.82,58700.0,50.4436,50.5021,50.4339,50.4826,58700.0
2005-05-27 11:00:00,51.83,51.9,51.82,51.89,40000.0,50.4924,50.5605,50.4826,50.5508,40000.0
2005-05-27 11:05:00,51.9,51.93,51.86,51.88,39400.0,50.5605,50.5898,50.5216,50.5411,39400.0
2005-05-27 11:10:00,51.87,51.88,51.86,51.88,4700.0,50.5313,50.5411,50.5216,50.5411,4700.0
2005-05-27 11:15:00,51.87,51.9,51.87,51.9,81400.0,50.5313,50.5605,50.5313,50.5605,81400.0
2005-05-27 11:20:00,51.9,51.94,51.85,51.94,61500.0,50.5605,50.5995,50.5118,50.5995,61500.0
2005-05-27 11:25:00,51.94,52.06,51.93,52.0,90900.0,50.5995,50.7164,50.5898,50.658,90900.0
2005-05-27 11:30:00,52.0,52.0,51.95,51.96,24200.0,50.658,50.658,50.6093,50.619,24200.0
2005-05-27 11:35:00,51.96,52.06,51.96,52.02,19200.0,50.619,50.7164,50.619,50.6774,19200.0
2005-05-27 11:40:00,52.02,52.03,52.0,52.0,15300.0,50.6774,50.6872,50.658,50.658,15300.0
2005-05-27 11:45:00,52.0,52.01,51.98,51.99,26400.0,50.658,50.6677,50.6385,50.6482,26400.0
2005-05-27 11:50:00,51.98,52.0,51.97,51.98,20900.0,50.6385,50.658,50.6287,50.6385,20900.0
2005-05-27 11:55:00,51.98,51.99,51.97,51.98,10900.0,50.6385,50.6482,50.6287,50.6385,10900.0
2005-05-27 12:00:00,51.97,52.0,51.96,51.97,20600.0,50.6287,50.658,50.619,50.6287,20600.0
2005-05-27 12:05:00,51.97,52.0,51.96,51.97,12800.0,50.6287,50.658,50.619,50.6287,12800.0
2005-05-27 12:10:00,51.98,52.0,51.97,51.99,8200.0,50.6385,50.658,50.6287,50.6482,8200.0
2005-05-27 12:15:00,52.0,52.0,51.98,51.99,14400.0,50.658,50.658,50.6385,50.6482,14400.0
2005-05-27 12:20:00,51.99,51.99,51.98,51.99,20100.0,50.6482,50.6482,50.6385,50.6482,20100.0
2005-05-27 12:25:00,51.98,51.99,51.97,51.98,15600.0,50.6385,50.6482,50.6287,50.6385,15600.0
2005-05-27 12:30:00,51.98,52.0,51.92,51.98,69500.0,50.6385,50.658,50.58,50.6385,69500.0
2005-05-27 12:35:00,51.97,51.98,51.97,51.97,4200.0,50.6287,50.6385,50.6287,50.6287,4200.0
2005-05-27 12:40:00,51.98,51.98,51.97,51.97,17700.0,50.6385,50.6385,50.6287,50.6287,17700.0
2005-05-27 12:45:00,51.96,52.0,51.96,52.0,13200.0,50.619,50.658,50.619,50.658,13200.0
2005-05-27 12:50:00,51.97,51.97,51.95,51.95,5100.0,50.6287,50.6287,50.6093,50.6093,5100.0
2005-05-27 12:55:00,51.96,51.98,51.95,51.97,29900.0,50.619,50.6385,50.6093,50.6287,29900.0
2005-05-27 13:00:00,51.96,51.98,51.95,51.95,46800.0,50.619,50.6385,50.6093,50.6093,46800.0
2005-05-27 13:05:00,51.96,51.98,51.95,51.97,17500.0,50.619,50.6385,50.6093,50.6287,17500.0
2005-05-27 13:10:00,51.96,51.97,51.96,51.97,9500.0,50.619,50.6287,50.619,50.6287,9500.0
2005-05-27 13:15:00,51.97,52.09,51.97,52.08,90400.0,50.6287,50.7456,50.6287,50.7359,90400.0
2005-05-27 13:20:00,52.08,52.11,52.0,52.01,28200.0,50.7359,50.7651,50.658,50.6677,28200.0
2005-05-27 13:25:00,52.02,52.05,51.99,52.04,16900.0,50.6774,50.7067,50.6482,50.6969,16900.0
2005-05-27 13:30:00,52.04,52.04,52.0,52.0,32800.0,50.6969,50.6969,50.658,50.658,32800.0
2005-05-27 13:35:00,52.0,52.01,52.0,52.01,29900.0,50.658,50.6677,50.658,50.6677,29900.0
2005-05-27 13:40:00,52.01,52.15,52.0,52.07,32000.0,50.6677,50.8041,50.658,50.7262,32000.0
2005-05-27 13:45:00,52.07,52.07,52.04,52.05,22100.0,50.7262,50.7262,50.6969,50.7067,22100.0
2005-05-27 13:50:00,52.05,52.06,52.05,52.05,7600.0,50.7067,50.7164,50.7067,50.7067,7600.0
2005-05-27 13:55:00,52.06,52.14,52.05,52.12,42600.0,50.7164,50.7944,50.7067,50.7749,42600.0
2005-05-27 14:00:00,52.12,52.24,52.11,52.17,59600.0,50.7749,50.8918,50.7651,50.8236,59600.0
2005-05-27 14:05:00,52.17,52.2,52.15,52.2,35300.0,50.8236,50.8528,50.8041,50.8528,35300.0
2005-05-27 14:10:00,52.19,52.23,52.19,52.2,32100.0,50.8431,50.882,50.8431,50.8528,32100.0
2005-05-27 14:15:00,52.19,52.22,52.18,52.22,21400.0,50.8431,50.8723,50.8333,50.8723,21400.0
2005-05-27 14:20:00,52.2,52.2,52.18,52.19,5800.0,50.8528,50.8528,50.8333,50.8431,5800.0
2005-05-27 14:25:00,52.19,52.22,52.19,52.22,22700.0,50.8431,50.8723,50.8431,50.8723,22700.0
2005-05-27 14:30:00,52.21,52.21,52.16,52.21,27300.0,50.8625,50.8625,50.8138,50.8625,27300.0
2005-05-27 14:35:00,52.2,52.22,52.17,52.18,33000.0,50.8528,50.8723,50.8236,50.8333,33000.0
2005-05-27 14:40:00,52.17,52.19,52.17,52.18,12500.0,50.8236,50.8431,50.8236,50.8333,12500.0
2005-05-27 14:45:00,52.17,52.19,52.17,52.18,12700.0,50.8236,50.8431,50.8236,50.8333,12700.0
2005-05-27 14:50:00,52.18,52.18,52.12,52.12,33800.0,50.8333,50.8333,50.7749,50.7749,33800.0
2005-05-27 14:55:00,52.14,52.14,52.12,52.12,32200.0,50.7944,50.7944,50.7749,50.7749,32200.0
2005-05-27 15:00:00,52.12,52.14,52.12,52.14,12300.0,50.7749,50.7944,50.7749,50.7944,12300.0
2005-05-27 15:05:00,52.13,52.14,52.12,52.13,22200.0,50.7846,50.7944,50.7749,50.7846,22200.0
2005-05-27 15:10:00,52.17,52.17,52.1,52.1,26300.0,50.8236,50.8236,50.7554,50.7554,26300.0
2005-05-27 15:15:00,52.1,52.12,52.1,52.11,37000.0,50.7554,50.7749,50.7554,50.7651,37000.0
2005-05-27 15:20:00,52.1,52.12,52.09,52.09,48400.0,50.7554,50.7749,50.7456,50.7456,48400.0
2005-05-27 15:25:00,52.09,52.1,52.04,52.04,17200.0,50.7456,50.7554,50.6969,50.6969,17200.0
2005-05-27 15:30:00,52.04,52.05,52.0,52.05,47200.0,50.6969,50.7067,50.658,50.7067,47200.0
2005-05-27 15:35:00,52.04,52.05,52.01,52.01,36300.0,50.6969,50.7067,50.6677,50.6677,36300.0
2005-05-27 15:40:00,52.01,52.1,52.0,52.08,141000.0,50.6677,50.7554,50.658,50.7359,141000.0
2005-05-27 15:45:00,52.07,52.07,51.97,51.99,46800.0,50.7262,50.7262,50.6287,50.6482,46800.0
2005-05-27 15:50:00,51.99,52.01,51.92,51.99,64600.0,50.6482,50.6677,50.58,50.6482,64600.0
2005-05-27 15:55:00,52.0,52.06,51.99,52.04,82000.0,50.658,50.7164,50.6482,50.6969,82000.0
2005-05-31 09:30:00,51.94,52.2,51.94,52.18,168700.0,50.5995,50.8528,50.5995,50.8333,168700.0
2005-05-31 09:35:00,52.13,52.3,52.1,52.15,54000.0,50.7846,50.9502,50.7554,50.8041,54000.0
2005-05-31 09:40:00,52.16,52.16,51.9,51.97,66400.0,50.8138,50.8138,50.5605,50.6287,66400.0
2005-05-31 09:45:00,51.97,52.05,51.93,52.05,73400.0,50.6287,50.7067,50.5898,50.7067,73400.0
2005-05-31 09:50:00,52.03,52.05,51.85,51.96,56000.0,50.6872,50.7067,50.5118,50.619,56000.0
2005-05-31 09:55:00,51.98,52.99,51.87,51.91,78200.0,50.6385,51.6224,50.5313,50.5703,78200.0
2005-05-31 10:00:00,51.91,52.09,51.9,52.06,44800.0,50.5703,50.7456,50.5605,50.7164,44800.0
2005-05-31 10:05:00,52.08,52.19,52.04,52.14,21900.0,50.7359,50.8431,50.6969,50.7944,21900.0
2005-05-31 10:10:00,52.13,52.31,52.12,52.31,36700.0,50.7846,50.96,50.7749,50.96,36700.0
2005-05-31 10:15:00,52.31,52.34,52.19,52.22,28700.0,50.96,50.9892,50.8431,50.8723,28700.0
2005-05-31 10:20:00,52.23,52.29,52.16,52.22,26600.0,50.882,50.9405,50.8138,50.8723,26600.0
2005-05-31 10:25:00,52.22,52.4,52.21,52.4,42000.0,50.8723,51.0476,50.8625,51.0476,42000.0
2005-05-31 10:30:00,52.4,52.45,52.26,52.34,73800.0,51.0476,51.0964,50.9113,50.9892,73800.0
2005-05-31 10:35:00,52.35,52.39,52.33,52.35,19300.0,50.9989,51.0379,50.9794,50.9989,19300.0
2005-05-31 10:40:00,52.37,52.7,52.37,52.7,91200.0,51.0184,51.3399,51.0184,51.3399,91200.0
2005-05-31 10:45:00,52.68,52.79,52.55,52.55,84900.0,51.3204,51.4276,51.1938,51.1938,84900.0
2005-05-31 10:50:00,52.55,52.58,52.46,52.46,39900.0,51.1938,51.223,51.1061,51.1061,39900.0
2005-05-31 10:55:00,52.46,52.49,52.33,52.37,64100.0,51.1061,51.1353,50.9794,51.0184,64100.0
2005-05-31 11:00:00,52.38,52.41,52.29,52.33,23100.0,51.0282,51.0574,50.9405,50.9794,23100.0
2005-05-31 11:05:00,52.33,52.39,52.2,52.2,58600.0,50.9794,51.0379,50.8528,50.8528,58600.0
2005-05-31 11:10:00,52.25,52.38,52.16,52.32,52600.0,50.9015,51.0282,50.8138,50.9697,52600.0
2005-05-31 11:15:00,52.3,52.33,52.22,52.27,33900.0,50.9502,50.9794,50.8723,50.921,33900.0
2005-05-31 11:20:00,52.25,52.39,52.2,52.32,25600.0,50.9015,51.0379,50.8528,50.9697,25600.0
2005-05-31 11:25:00,52.32,52.33,52.25,52.32,16800.0,50.9697,50.9794,50.9015,50.9697,16800.0
2005-05-31 11:30:00,52.32,52.36,52.32,52.33,19900.0,50.9697,51.0087,50.9697,50.9794,19900.0
2005-05-31 11:35:00,52.34,52.35,52.3,52.35,13500.0,50.9892,50.9989,50.9502,50.9989,13500.0
2005-05-31 11:40:00,52.36,52.36,52.34,52.35,7300.0,51.0087,51.0087,50.9892,50.9989,7300.0
2005-05-31 11:45:00,52.34,52.36,52.25,52.35,15100.0,50.9892,51.0087,50.9015,50.9989,15100.0
2005-05-31 11:50:00,52.36,52.37,52.35,52.37,12400.0,51.0087,51.0184,50.9989,51.0184,12400.0
2005-05-31 11:55:00,52.38,52.57,52.38,52.57,40900.0,51.0282,51.2133,51.0282,51.2133,40900.0
2005-05-31 12:00:00,52.57,52.64,52.48,52.48,41600.0,51.2133,51.2814,51.1256,51.1256,41600.0
2005-05-31 12:05:00,52.48,52.48,52.38,52.43,15300.0,51.1256,51.1256,51.0282,51.0769,15300.0
2005-05-31 12:10:00,52.45,52.61,52.45,52.58,17200.0,51.0964,51.2522,51.0964,51.223,17200.0
2005-05-31 12:15:00,52.57,52.64,52.54,52.62,17300.0,51.2133,51.2814,51.184,51.262,17300.0
2005-05-31 12:20:00,52.62,52.68,52.6,52.66,15100.0,51.262,51.3204,51.2425,51.3009,15100.0
2005-05-31 12:25:00,52.65,52.76,52.65,52.76,21000.0,51.2912,51.3984,51.2912,51.3984,21000.0
2005-05-31 12:30:00,52.71,52.75,52.7,52.7,20300.0,51.3496,51.3886,51.3399,51.3399,20300.0
2005-05-31 12:35:00,52.7,52.75,52.33,52.6,16300.0,51.3399,51.3886,50.9794,51.2425,16300.0
2005-05-31 12:40:00,52.59,52.61,52.57,52.57,10400.0,51.2327,51.2522,51.2133,51.2133,10400.0
2005-05-31 12:45:00,52.57,52.58,52.55,52.55,12600.0,51.2133,51.223,51.1938,51.1938,12600.0
2005-05-31 12:50:00,52.54,52.56,52.4,52.43,14700.0,51.184,51.2035,51.0476,51.0769,14700.0
2005-05-31 12:55:00,52.42,52.43,52.4,52.42,10600.0,51.0671,51.0769,51.0476,51.0671,10600.0
2005-05-31 13:00:00,52.43,52.47,52.42,52.46,4100.0,51.0769,51.1158,51.0671,51.1061,4100.0
2005-05-31 13:05:00,52.44,52.5,52.44,52.49,22600.0,51.0866,51.1451,51.0866,51.1353,22600.0
2005-05-31 13:10:00,52.49,52.52,52.49,52.5,11800.0,51.1353,51.1645,51.1353,51.1451,11800.0
2005-05-31 13:15:00,52.53,52.54,52.51,52.52,10100.0,51.1743,51.184,51.1548,51.1645,10100.0
2005-05-31 13:20:00,52.52,52.61,52.47,52.48,23400.0,51.1645,51.2522,51.1158,51.1256,23400.0
2005-05-31 13:25:00,52.47,52.52,52.46,52.51,19600.0,51.1158,51.1645,51.1061,51.1548,19600.0
2005-05-31 13:30:00,52.51,52.59,52.51,52.57,19100.0,51.1548,51.2327,51.1548,51.2133,19100.0
2005-05-31 13:35:00,52.55,52.7,52.55,52.64,45800.0,51.1938,51.3399,51.1938,51.2814,45800.0
2005-05-31 13:40:00,52.63,52.67,52.61,52.64,10800.0,51.2717,51.3107,51.2522,51.2814,10800.0
2005-05-31 13:45:00,52.64,52.65,52.61,52.64,15800.0,51.2814,51.2912,51.2522,51.2814,15800.0
2005-05-31 13:50:00,52.65,52.71,52.65,52.68,19900.0,51.2912,51.3496,51.2912,51.3204,19900.0
2005-05-31 13:55:00,52.69,52.69,52.52,52.52,31000.0,51.3302,51.3302,51.1645,51.1645,31000.0
2005-05-31 14:00:00,52.51,52.55,52.48,52.55,16900.0,51.1548,51.1938,51.1256,51.1938,16900.0
2005-05-31 14:05:00,52.55,52.6,52.53,52.53,12800.0,51.1938,51.2425,51.1743,51.1743,12800.0
2005-05-31 14:10:00,52.54,52.56,52.51,52.53,9000.0,51.184,51.2035,51.1548,51.1743,9000.0
2005-05-31 14:15:00,52.53,52.67,52.53,52.67,29600.0,51.1743,51.3107,51.1743,51.3107,29600.0
2005-05-31 14:20:00,52.68,52.68,52.57,52.65,50000.0,51.3204,51.3204,51.2133,51.2912,50000.0
2005-05-31 14:25:00,52.65,52.79,52.64,52.75,28700.0,51.2912,51.4276,51.2814,51.3886,28700.0
2005-05-31 14:30:00,52.75,52.85,52.68,52.85,22100.0,51.3886,51.486,51.3204,51.486,22100.0
2005-05-31 14:35:00,52.83,52.84,52.79,52.82,35000.0,51.4665,51.4763,51.4276,51.4568,35000.0
2005-05-31 14:40:00,52.8,52.83,52.68,52.68,32400.0,51.4373,51.4665,51.3204,51.3204,32400.0
2005-05-31 14:45:00,52.69,52.73,52.68,52.73,6400.0,51.3302,51.3691,51.3204,51.3691,6400.0
2005-05-31 14:50:00,52.71,52.76,52.64,52.65,23000.0,51.3496,51.3984,51.2814,51.2912,23000.0
2005-05-31 14:55:00,52.67,52.79,52.66,52.77,35800.0,51.3107,51.4276,51.3009,51.4081,35800.0
2005-05-31 15:00:00,52.78,52.85,52.78,52.84,63600.0,51.4178,51.486,51.4178,51.4763,63600.0
2005-05-31 15:05:00,52.84,52.84,52.83,52.83,13300.0,51.4763,51.4763,51.4665,51.4665,13300.0
2005-05-31 15:10:00,52.82,52.91,52.82,52.91,27300.0,51.4568,51.5445,51.4568,51.5445,27300.0
2005-05-31 15:15:00,52.91,52.97,52.86,52.9,66900.0,51.5445,51.6029,51.4958,51.5347,66900.0
2005-05-31 15:20:00,52.89,52.96,52.89,52.96,27600.0,51.525,51.5932,51.525,51.5932,27600.0
2005-05-31 15:25:00,52.94,52.96,52.92,52.94,34400.0,51.5737,51.5932,51.5542,51.5737,34400.0
2005-05-31 15:30:00,52.94,52.96,52.84,52.84,54300.0,51.5737,51.5932,51.4763,51.4763,54300.0
2005-05-31 15:35:00,52.84,52.88,52.74,52.75,49800.0,51.4763,51.5153,51.3789,51.3886,49800.0
2005-05-31 15:40:00,52.75,52.75,52.61,52.61,43800.0,51.3886,51.3886,51.2522,51.2522,43800.0
2005-05-31 15:45:00,52.61,52.75,52.57,52.72,61700.0,51.2522,51.3886,51.2133,51.3594,61700.0
2005-05-31 15:50:00,52.71,52.74,52.64,52.66,74200.0,51.3496,51.3789,51.2814,51.3009,74200.0
2005-05-31 15:55:00,52.65,52.68,52.59,52.59,81500.0,51.2912,51.3204,51.2327,51.2327,81500.0
2005-06-01 09:30:00,52.6,53.11,52.57,53.05,123600.0,51.2425,51.7393,51.2133,51.6809,123600.0
2005-06-01 09:35:00,53.07,53.11,52.92,53.03,45300.0,51.7004,51.7393,51.5542,51.6614,45300.0
2005-06-01 09:40:00,52.96,53.05,52.87,52.87,35500.0,51.5932,51.6809,51.5055,51.5055,35500.0
2005-06-01 09:45:00,52.88,52.94,52.71,52.91,57800.0,51.5153,51.5737,51.3496,51.5445,57800.0
2005-06-01 09:50:00,52.95,53.02,52.9,53.01,29900.0,51.5834,51.6516,51.5347,51.6419,29900.0
2005-06-01 09:55:00,53.02,53.15,53.0,53.13,39000.0,51.6516,51.7783,51.6322,51.7588,39000.0
2005-06-01 10:00:00,53.11,53.38,53.08,53.38,80600.0,51.7393,52.0024,51.7101,52.0024,80600.0
2005-06-01 10:05:00,53.37,53.65,53.37,53.55,96400.0,51.9926,52.2654,51.9926,52.168,96400.0
2005-06-01 10:10:00,53.55,53.66,53.39,53.65,88000.0,52.168,52.2751,52.0121,52.2654,88000.0
2005-06-01 10:15:00,53.65,53.8,53.65,53.72,51500.0,52.2654,52.4115,52.2654,52.3336,51500.0
2005-06-01 10:20:00,53.73,53.77,53.7,53.74,16800.0,52.3433,52.3823,52.3141,52.3531,16800.0
2005-06-01 10:25:00,53.74,53.85,53.74,53.85,33800.0,52.3531,52.4602,52.3531,52.4602,33800.0
2005-06-01 10:30:00,53.84,53.9,53.71,53.72,46000.0,52.4505,52.5089,52.3238,52.3336,46000.0
2005-06-01 10:35:00,53.72,53.83,53.67,53.8,36500.0,52.3336,52.4407,52.2849,52.4115,36500.0
2005-06-01 10:40:00,53.8,53.81,53.74,53.76,44500.0,52.4115,52.4213,52.3531,52.3725,44500.0
2005-06-01 10:45:00,53.76,53.8,53.73,53.79,28800.0,52.3725,52.4115,52.3433,52.4018,28800.0
2005-06-01 10:50:00,53.78,53.8,53.72,53.73,39900.0,52.392,52.4115,52.3336,52.3433,39900.0
2005-06-01 10:55:00,53.75,53.79,53.73,53.74,36900.0,52.3628,52.4018,52.3433,52.3531,36900.0
2005-06-01 11:00:00,53.75,53.81,53.48,53.8,144600.0,52.3628,52.4213,52.0998,52.4115,144600.0
2005-06-01 11:05:00,53.8,53.8,53.74,53.79,33600.0,52.4115,52.4115,52.3531,52.4018,33600.0
2005-06-01 11:10:00,53.79,53.95,53.79,53.94,60400.0,52.4018,52.5576,52.4018,52.5479,60400.0
2005-06-01 11:15:00,53.94,54.4,53.94,54.4,155700.0,52.5479,52.996,52.5479,52.996,155700.0
2005-06-01 11:20:00,54.36,54.85,54.34,54.84,162100.0,52.9571,53.4344,52.9376,53.4247,162100.0
2005-06-01 11:25:00,54.83,54.84,54.57,54.81,213300.0,53.4149,53.4247,53.1616,53.3954,213300.0
2005-06-01 11:30:00,54.81,54.83,54.7,54.7,85200.0,53.3954,53.4149,53.2883,53.2883,85200.0
2005-06-01 11:35:00,54.71,54.73,54.55,54.56,57100.0,53.298,53.3175,53.1422,53.1519,57100.0
2005-06-01 11:40:00,54.55,54.67,54.55,54.57,53200.0,53.1422,53.2591,53.1422,53.1616,53200.0
2005-06-01 11:45:00,54.56,54.6,54.47,54.56,54900.0,53.1519,53.1909,53.0642,53.1519,54900.0
2005-06-01 11:50:00,54.58,54.68,54.52,54.66,33700.0,53.1714,53.2688,53.1129,53.2493,33700.0
2005-06-01 11:55:00,54.67,54.7,54.58,54.64,50500.0,53.2591,53.2883,53.1714,53.2298,50500.0
2005-06-01 12:00:00,54.63,54.68,54.56,54.56,38500.0,53.2201,53.2688,53.1519,53.1519,38500.0
2005-06-01 12:05:00,54.56,54.61,54.4,54.42,44600.0,53.1519,53.2006,52.996,53.0155,44600.0
2005-06-01 12:10:00,54.42,54.45,54.4,54.42,32200.0,53.0155,53.0447,52.996,53.0155,32200.0
2005-06-01 12:15:00,54.43,54.46,54.35,54.35,21900.0,53.0253,53.0545,52.9473,52.9473,21900.0
2005-06-01 12:20:00,54.34,54.34,54.18,54.29,68200.0,52.9376,52.9376,52.7817,52.8889,68200.0
2005-06-01 12:25:00,54.27,54.32,54.26,54.27,54500.0,52.8694,52.9181,52.8596,52.8694,54500.0
2005-06-01 12:30:00,54.27,54.42,54.25,54.34,29700.0,52.8694,53.0155,52.8499,52.9376,29700.0
2005-06-01 12:35:00,54.34,54.35,54.27,54.27,17400.0,52.9376,52.9473,52.8694,52.8694,17400.0
2005-06-01 12:40:00,54.27,54.31,54.25,54.26,43500.0,52.8694,52.9083,52.8499,52.8596,43500.0
2005-06-01 12:45:00,54.25,54.29,54.15,54.15,38500.0,52.8499,52.8889,52.7525,52.7525,38500.0
2005-06-01 12:50:00,54.15,54.32,54.12,54.32,29400.0,52.7525,52.9181,52.7233,52.9181,29400.0
2005-06-01 12:55:00,54.3,54.33,54.26,54.29,27300.0,52.8986,52.9278,52.8596,52.8889,27300.0
2005-06-01 13:00:00,54.27,54.31,54.26,54.26,35700.0,52.8694,52.9083,52.8596,52.8596,35700.0
2005-06-01 13:05:00,54.26,54.45,54.25,54.43,29900.0,52.8596,53.0447,52.8499,53.0253,29900.0
2005-06-01 13:10:00,54.43,54.45,54.36,54.45,16600.0,53.0253,53.0447,52.9571,53.0447,16600.0
2005-06-01 13:15:00,54.43,54.52,54.35,54.38,29100.0,53.0253,53.1129,52.9473,52.9765,29100.0
2005-06-01 13:20:00,54.36,54.46,54.36,54.46,11100.0,52.9571,53.0545,52.9571,53.0545,11100.0
2005-06-01 13:25:00,54.44,54.52,54.43,54.52,14400.0,53.035,53.1129,53.0253,53.1129,14400.0
2005-06-01 13:30:00,54.52,54.57,54.42,54.43,31300.0,53.1129,53.1616,53.0155,53.0253,31300.0
2005-06-01 13:35:00,54.42,54.42,54.33,54.34,28100.0,53.0155,53.0155,52.9278,52.9376,28100.0
2005-06-01 13:40:00,54.34,54.43,54.34,54.36,11400.0,52.9376,53.0253,52.9376,52.9571,11400.0
2005-06-01 13:45:00,54.36,54.36,54.32,54.34,20000.0,52.9571,52.9571,52.9181,52.9376,20000.0
2005-06-01 13:50:00,54.34,54.54,54.33,54.44,34000.0,52.9376,53.1324,52.9278,53.035,34000.0
2005-06-01 13:55:00,54.44,54.44,54.3,54.3,49400.0,53.035,53.035,52.8986,52.8986,49400.0
2005-06-01 14:00:00,54.3,54.34,54.16,54.24,44900.0,52.8986,52.9376,52.7622,52.8402,44900.0
2005-06-01 14:05:00,54.24,54.28,54.18,54.18,31800.0,52.8402,52.8791,52.7817,52.7817,31800.0
2005-06-01 14:10:00,54.17,54.19,54.13,54.13,36900.0,52.772,52.7914,52.733,52.733,36900.0
2005-06-01 14:15:00,54.16,54.16,53.96,53.98,54500.0,52.7622,52.7622,52.5674,52.5869,54500.0
2005-06-01 14:20:00,53.97,54.1,53.88,54.03,56500.0,52.5771,52.7038,52.4894,52.6356,56500.0
2005-06-01 14:25:00,54.03,54.04,53.99,54.0,29900.0,52.6356,52.6453,52.5966,52.6063,29900.0
2005-06-01 14:30:00,54.01,54.03,53.95,54.0,37800.0,52.6161,52.6356,52.5576,52.6063,37800.0
2005-06-01 14:35:00,53.99,54.04,53.93,54.03,43500.0,52.5966,52.6453,52.5382,52.6356,43500.0
2005-06-01 14:40:00,54.03,54.03,53.81,53.9,52300.0,52.6356,52.6356,52.4213,52.5089,52300.0
2005-06-01 14:45:00,53.9,53.97,53.72,53.89,100400.0,52.5089,52.5771,52.3336,52.4992,100400.0
2005-06-01 14:50:00,53.88,54.02,53.83,53.99,51600.0,52.4894,52.6258,52.4407,52.5966,51600.0
2005-06-01 14:55:00,53.99,54.01,53.89,53.9,16400.0,52.5966,52.6161,52.4992,52.5089,16400.0
2005-06-01 15:00:00,53.91,54.03,53.9,54.01,29500.0,52.5187,52.6356,52.5089,52.6161,29500.0
2005-06-01 15:05:00,54.0,54.05,53.98,54.0,35300.0,52.6063,52.6551,52.5869,52.6063,35300.0
2005-06-01 15:10:00,53.98,53.98,53.9,53.91,14800.0,52.5869,52.5869,52.5089,52.5187,14800.0
2005-06-01 15:15:00,53.91,54.0,53.87,53.98,37200.0,52.5187,52.6063,52.4797,52.5869,37200.0
2005-06-01 15:20:00,53.97,54.06,53.95,54.06,46700.0,52.5771,52.6648,52.5576,52.6648,46700.0
2005-06-01 15:25:00,54.06,54.13,54.03,54.03,45700.0,52.6648,52.733,52.6356,52.6356,45700.0
2005-06-01 15:30:00,54.0,54.03,53.96,53.98,60800.0,52.6063,52.6356,52.5674,52.5869,60800.0
2005-06-01 15:35:00,53.98,54.02,53.98,54.01,38000.0,52.5869,52.6258,52.5869,52.6161,38000.0
2005-06-01 15:40:00,54.01,54.12,53.98,54.08,41700.0,52.6161,52.7233,52.5869,52.6843,41700.0
2005-06-01 15:45:00,54.06,54.15,54.03,54.12,39200.0,52.6648,52.7525,52.6356,52.7233,39200.0
2005-06-01 15:50:00,54.14,54.16,54.07,54.14,41800.0,52.7427,52.7622,52.6745,52.7427,41800.0
2005-06-01 15:55:00,54.15,54.15,54.05,54.13,44300.0,52.7525,52.7525,52.6551,52.733,44300.0
2005-06-02 09:30:00,54.01,54.08,53.85,53.85,111300.0,52.6161,52.6843,52.4602,52.4602,111300.0
2005-06-02 09:35:00,53.86,53.9,53.67,53.84,105800.0,52.47,52.5089,52.2849,52.4505,105800.0
2005-06-02 09:40:00,53.8,53.83,53.51,53.52,61200.0,52.4115,52.4407,52.129,52.1387,61200.0
2005-06-02 09:45:00,53.51,53.61,53.27,53.51,123800.0,52.129,52.2264,51.8952,52.129,123800.0
2005-06-02 09:50:00,53.51,53.81,53.51,53.8,74400.0,52.129,52.4213,52.129,52.4115,74400.0
2005-06-02 09:55:00,53.79,54.04,53.76,53.78,124900.0,52.4018,52.6453,52.3725,52.392,124900.0
2005-06-02 10:00:00,53.78,54.07,53.75,54.05,100100.0,52.392,52.6745,52.3628,52.6551,100100.0
2005-06-02 10:05:00,54.04,54.08,53.7,53.79,120700.0,52.6453,52.6843,52.3141,52.4018,120700.0
2005-06-02 10:10:00,53.81,53.89,53.74,53.85,49800.0,52.4213,52.4992,52.3531,52.4602,49800.0
2005-06-02 10:15:00,53.85,53.85,53.75,53.75,49900.0,52.4602,52.4602,52.3628,52.3628,49900.0
2005-06-02 10:20:00,53.77,53.92,53.76,53.83,21100.0,52.3823,52.5284,52.3725,52.4407,21100.0
2005-06-02 10:25:00,53.81,53.84,53.75,53.75,38400.0,52.4213,52.4505,52.3628,52.3628,38400.0
2005-06-02 10:30:00,53.77,54.05,53.75,53.97,84600.0,52.3823,52.6551,52.3628,52.5771,84600.0
2005-06-02 10:35:00,53.95,54.07,53.85,54.0,72600.0,52.5576,52.6745,52.4602,52.6063,72600.0
2005-06-02 10:40:00,54.01,54.14,53.95,54.11,107100.0,52.6161,52.7427,52.5576,52.7135,107100.0
2005-06-02 10:45:00,54.09,54.16,54.05,54.08,49700.0,52.694,52.7622,52.6551,52.6843,49700.0
2005-06-02 10:50:00,54.1,54.17,54.07,54.12,63300.0,52.7038,52.772,52.6745,52.7233,63300.0
2005-06-02 10:55:00,54.12,54.13,54.0,54.09,42400.0,52.7233,52.733,52.6063,52.694,42400.0
2005-06-02 11:00:00,54.07,54.07,53.9,53.92,42300.0,52.6745,52.6745,52.5089,52.5284,42300.0
2005-06-02 11:05:00,53.92,53.98,53.9,53.97,41700.0,52.5284,52.5869,52.5089,52.5771,41700.0
2005-06-02 11:10:00,53.98,54.14,53.98,54.11,26100.0,52.5869,52.7427,52.5869,52.7135,26100.0
2005-06-02 11:15:00,54.11,54.15,54.1,54.1,19900.0,52.7135,52.7525,52.7038,52.7038,19900.0
2005-06-02 11:20:00,54.1,54.1,54.0,54.01,56300.0,52.7038,52.7038,52.6063,52.6161,56300.0
2005-06-02 11:25:00,54.02,54.07,54.02,54.03,35500.0,52.6258,52.6745,52.6258,52.6356,35500.0
2005-06-02 11:30:00,54.02,54.05,53.95,53.98,158500.0,52.6258,52.6551,52.5576,52.5869,158500.0
2005-06-02 11:35:00,53.98,54.0,53.97,53.98,12900.0,52.5869,52.6063,52.5771,52.5869,12900.0
2005-06-02 11:40:00,53.97,54.0,53.96,53.98,60000.0,52.5771,52.6063,52.5674,52.5869,60000.0
2005-06-02 11:45:00,53.97,53.97,53.87,53.87,42100.0,52.5771,52.5771,52.4797,52.4797,42100.0
2005-06-02 11:50:00,53.87,53.88,53.87,53.88,10900.0,52.4797,52.4894,52.4797,52.4894,10900.0
2005-06-02 11:55:00,53.88,53.88,53.78,53.8,27200.0,52.4894,52.4894,52.392,52.4115,27200.0
2005-06-02 12:00:00,53.8,53.87,53.77,53.87,29100.0,52.4115,52.4797,52.3823,52.4797,29100.0
2005-06-02 12:05:00,53.87,53.87,53.83,53.84,8800.0,52.4797,52.4797,52.4407,52.4505,8800.0
2005-06-02 12:10:00,53.84,53.84,53.8,53.82,9200.0,52.4505,52.4505,52.4115,52.431,9200.0
2005-06-02 12:15:00,53.82,53.82,53.78,53.8,28200.0,52.431,52.431,52.392,52.4115,28200.0
2005-06-02 12:20:00,53.8,53.8,53.73,53.76,26100.0,52.4115,52.4115,52.3433,52.3725,26100.0
2005-06-02 12:25:00,53.76,53.76,53.72,53.73,23100.0,52.3725,52.3725,52.3336,52.3433,23100.0
2005-06-02 12:30:00,53.73,53.76,53.72,53.75,29400.0,52.3433,52.3725,52.3336,52.3628,29400.0
2005-06-02 12:35:00,53.75,53.76,53.72,53.72,31700.0,52.3628,52.3725,52.3336,52.3336,31700.0
2005-06-02 12:40:00,53.72,53.74,53.71,53.74,13000.0,52.3336,52.3531,52.3238,52.3531,13000.0
2005-06-02 12:45:00,53.73,53.76,53.67,53.67,33700.0,52.3433,52.3725,52.2849,52.2849,33700.0
2005-06-02 12:50:00,53.66,53.73,53.65,53.71,7600.0,52.2751,52.3433,52.2654,52.3238,7600.0
2005-06-02 12:55:00,53.72,53.72,53.65,53.67,30700.0,52.3336,52.3336,52.2654,52.2849,30700.0
2005-06-02 13:00:00,53.68,53.68,53.66,53.67,16500.0,52.2946,52.2946,52.2751,52.2849,16500.0
2005-06-02 13:05:00,53.66,53.67,53.59,53.59,61000.0,52.2751,52.2849,52.2069,52.2069,61000.0
2005-06-02 13:10:00,53.59,53.6,53.58,53.59,46200.0,52.2069,52.2167,52.1972,52.2069,46200.0
2005-06-02 13:15:00,53.58,53.58,53.52,53.54,29100.0,52.1972,52.1972,52.1387,52.1582,29100.0
2005-06-02 13:20:00,53.53,53.54,53.5,53.54,22500.0,52.1485,52.1582,52.1193,52.1582,22500.0
2005-06-02 13:25:00,53.53,53.63,53.53,53.61,35300.0,52.1485,52.2459,52.1485,52.2264,35300.0
2005-06-02 13:30:00,53.61,53.62,53.59,53.59,51700.0,52.2264,52.2362,52.2069,52.2069,51700.0
2005-06-02 13:35:00,53.59,53.71,53.59,53.68,50200.0,52.2069,52.3238,52.2069,52.2946,50200.0
2005-06-02 13:40:00,53.68,53.71,53.59,53.59,29500.0,52.2946,52.3238,52.2069,52.2069,29500.0
2005-06-02 13:45:00,53.6,53.65,53.59,53.65,17500.0,52.2167,52.2654,52.2069,52.2654,17500.0
2005-06-02 13:50:00,53.62,53.71,53.62,53.7,28100.0,52.2362,52.3238,52.2362,52.3141,28100.0
2005-06-02 13:55:00,53.7,53.71,53.68,53.69,18400.0,52.3141,52.3238,52.2946,52.3043,18400.0
2005-06-02 14:00:00,53.69,53.8,53.68,53.77,101400.0,52.3043,52.4115,52.2946,52.3823,101400.0
2005-06-02 14:05:00,53.76,53.77,53.73,53.74,13700.0,52.3725,52.3823,52.3433,52.3531,13700.0
2005-06-02 14:10:00,53.74,53.74,53.68,53.7,29900.0,52.3531,52.3531,52.2946,52.3141,29900.0
2005-06-02 14:15:00,53.7,53.7,53.69,53.69,17900.0,52.3141,52.3141,52.3043,52.3043,17900.0
2005-06-02 14:20:00,53.7,53.78,53.69,53.76,63000.0,52.3141,52.392,52.3043,52.3725,63000.0
2005-06-02 14:25:00,53.77,53.79,53.7,53.7,34800.0,52.3823,52.4018,52.3141,52.3141,34800.0
2005-06-02 14:30:00,53.69,53.72,53.67,53.7,20200.0,52.3043,52.3336,52.2849,52.3141,20200.0
2005-06-02 14:35:00,53.7,53.7,53.6,53.64,21300.0,52.3141,52.3141,52.2167,52.2556,21300.0
2005-06-02 14:40:00,53.64,53.68,53.61,53.65,23400.0,52.2556,52.2946,52.2264,52.2654,23400.0
2005-06-02 14:45:00,53.65,53.65,53.6,53.62,12300.0,52.2654,52.2654,52.2167,52.2362,12300.0
2005-06-02 14:50:00,53.62,53.68,53.62,53.66,56200.0,52.2362,52.2946,52.2362,52.2751,56200.0
2005-06-02 14:55:00,53.67,53.7,53.65,53.7,35300.0,52.2849,52.3141,52.2654,52.3141,35300.0
2005-06-02 15:00:00,53.69,53.7,53.67,53.7,23200.0,52.3043,52.3141,52.2849,52.3141,23200.0
2005-06-02 15:05:00,53.69,53.7,53.66,53.69,17900.0,52.3043,52.3141,52.2751,52.3043,17900.0
2005-06-02 15:10:00,53.65,53.69,53.64,53.69,17200.0,52.2654,52.3043,52.2556,52.3043,17200.0
2005-06-02 15:15:00,53.69,53.7,53.69,53.69,5700.0,52.3043,52.3141,52.3043,52.3043,5700.0
2005-06-02 15:20:00,53.69,53.69,53.57,53.57,39700.0,52.3043,52.3043,52.1874,52.1874,39700.0
2005-06-02 15:25:00,53.57,53.57,53.49,53.49,35200.0,52.1874,52.1874,52.1095,52.1095,35200.0
2005-06-02 15:30:00,53.49,53.5,53.44,53.48,67800.0,52.1095,52.1193,52.0608,52.0998,67800.0
2005-06-02 15:35:00,53.48,53.5,53.45,53.5,27000.0,52.0998,52.1193,52.0705,52.1193,27000.0
2005-06-02 15:40:00,53.5,53.51,53.47,53.5,43700.0,52.1193,52.129,52.09,52.1193,43700.0
2005-06-02 15:45:00,53.5,53.5,53.37,53.38,88700.0,52.1193,52.1193,51.9926,52.0024,88700.0
2005-06-02 15:50:00,53.38,53.46,53.37,53.45,129700.0,52.0024,52.0803,51.9926,52.0705,129700.0
2005-06-02 15:55:00,53.46,53.53,53.4,53.5,94800.0,52.0803,52.1485,52.0218,52.1193,94800.0
2005-06-03 09:30:00,53.77,53.83,53.7,53.78,95700.0,52.3823,52.4407,52.3141,52.392,95700.0
2005-06-03 09:35:00,53.75,53.78,53.54,53.69,44700.0,52.3628,52.392,52.1582,52.3043,44700.0
2005-06-03 09:40:00,53.69,53.78,53.56,53.61,80000.0,52.3043,52.392,52.1777,52.2264,80000.0
2005-06-03 09:45:00,53.61,53.73,53.4,53.42,102400.0,52.2264,52.3433,52.0218,52.0413,102400.0
2005-06-03 09:50:00,53.41,53.58,53.35,53.42,46200.0,52.0316,52.1972,51.9731,52.0413,46200.0
2005-06-03 09:55:00,53.39,53.56,53.39,53.48,68100.0,52.0121,52.1777,52.0121,52.0998,68100.0
2005-06-03 10:00:00,53.46,53.49,53.36,53.44,40600.0,52.0803,52.1095,51.9829,52.0608,40600.0
2005-06-03 10:05:00,53.44,53.5,53.25,53.26,48900.0,52.0608,52.1193,51.8757,51.8854,48900.0
2005-06-03 10:10:00,53.26,53.31,53.01,53.04,113700.0,51.8854,51.9342,51.6419,51.6711,113700.0
2005-06-03 10:15:00,53.03,53.15,53.01,53.03,88100.0,51.6614,51.7783,51.6419,51.6614,88100.0
2005-06-03 10:20:00,53.03,53.03,52.77,52.85,121300.0,51.6614,51.6614,51.4081,51.486,121300.0
2005-06-03 10:25:00,52.85,52.94,52.83,52.93,76300.0,51.486,51.5737,51.4665,51.564,76300.0
2005-06-03 10:30:00,52.93,52.95,52.9,52.94,26400.0,51.564,51.5834,51.5347,51.5737,26400.0
2005-06-03 10:35:00,52.94,53.0,52.93,52.98,44200.0,51.5737,51.6322,51.564,51.6127,44200.0
2005-06-03 10:40:00,52.98,53.05,52.95,53.04,45400.0,51.6127,51.6809,51.5834,51.6711,45400.0
2005-06-03 10:45:00,53.04,53.06,52.94,52.95,61400.0,51.6711,51.6906,51.5737,51.5834,61400.0
2005-06-03 10:50:00,52.95,53.04,52.94,52.95,44100.0,51.5834,51.6711,51.5737,51.5834,44100.0
2005-06-03 10:55:00,52.96,53.0,52.96,52.97,11000.0,51.5932,51.6322,51.5932,51.6029,11000.0
2005-06-03 11:00:00,52.97,53.04,52.97,53.0,31800.0,51.6029,51.6711,51.6029,51.6322,31800.0
2005-06-03 11:05:00,53.0,53.01,52.99,53.0,10700.0,51.6322,51.6419,51.6224,51.6322,10700.0
2005-06-03 11:10:00,53.0,53.01,52.97,53.0,17500.0,51.6322,51.6419,51.6029,51.6322,17500.0
2005-06-03 11:15:00,52.99,52.99,52.95,52.97,36800.0,51.6224,51.6224,51.5834,51.6029,36800.0
2005-06-03 11:20:00,52.97,52.99,52.9,52.91,13400.0,51.6029,51.6224,51.5347,51.5445,13400.0
2005-06-03 11:25:00,52.91,52.94,52.91,52.94,5600.0,51.5445,51.5737,51.5445,51.5737,5600.0
2005-06-03 11:30:00,52.92,52.96,52.92,52.96,16600.0,51.5542,51.5932,51.5542,51.5932,16600.0
2005-06-03 11:35:00,52.95,52.95,52.86,52.89,11900.0,51.5834,51.5834,51.4958,51.525,11900.0
2005-06-03 11:40:00,52.92,52.99,52.88,52.96,13800.0,51.5542,51.6224,51.5153,51.5932,13800.0
2005-06-03 11:45:00,52.93,52.98,52.85,52.9,13800.0,51.564,51.6127,51.486,51.5347,13800.0
2005-06-03 11:50:00,52.89,52.93,52.82,52.82,21200.0,51.525,51.564,51.4568,51.4568,21200.0
2005-06-03 11:55:00,52.82,52.86,52.79,52.81,24000.0,51.4568,51.4958,51.4276,51.4471,24000.0
2005-06-03 12:00:00,52.8,52.87,52.71,52.87,23400.0,51.4373,51.5055,51.3496,51.5055,23400.0
2005-06-03 12:05:00,52.88,52.88,52.7,52.73,17700.0,51.5153,51.5153,51.3399,51.3691,17700.0
2005-06-03 12:10:00,52.75,52.75,52.64,52.65,24500.0,51.3886,51.3886,51.2814,51.2912,24500.0
2005-06-03 12:15:00,52.63,52.66,52.58,52.63,32600.0,51.2717,51.3009,51.223,51.2717,32600.0
2005-06-03 12:20:00,52.65,52.66,52.63,52.64,15200.0,51.2912,51.3009,51.2717,51.2814,15200.0
2005-06-03 12:25:00,52.62,52.68,52.62,52.68,9600.0,51.262,51.3204,51.262,51.3204,9600.0
2005-06-03 12:30:00,52.68,52.7,52.63,52.65,31900.0,51.3204,51.3399,51.2717,51.2912,31900.0
2005-06-03 12:35:00,52.62,52.82,52.62,52.82,24600.0,51.262,51.4568,51.262,51.4568,24600.0
2005-06-03 12:40:00,52.82,52.93,52.79,52.9,31700.0,51.4568,51.564,51.4276,51.5347,31700.0
2005-06-03 12:45:00,52.91,53.0,52.89,53.0,48200.0,51.5445,51.6322,51.525,51.6322,48200.0
2005-06-03 12:50:00,53.01,53.03,52.88,52.89,28400.0,51.6419,51.6614,51.5153,51.525,28400.0
2005-06-03 12:55:00,52.91,52.98,52.87,52.98,12100.0,51.5445,51.6127,51.5055,51.6127,12100.0
2005-06-03 13:00:00,52.98,53.01,52.95,53.0,12900.0,51.6127,51.6419,51.5834,51.6322,12900.0
2005-06-03 13:05:00,53.0,53.03,53.0,53.03,8700.0,51.6322,51.6614,51.6322,51.6614,8700.0
2005-06-03 13:10:00,53.04,53.05,53.02,53.02,32300.0,51.6711,51.6809,51.6516,51.6516,32300.0
2005-06-03 13:15:00,53.02,53.02,52.93,52.99,19700.0,51.6516,51.6516,51.564,51.6224,19700.0
2005-06-03 13:20:00,53.0,53.01,52.95,52.95,7000.0,51.6322,51.6419,51.5834,51.5834,7000.0
2005-06-03 13:25:00,52.96,53.0,52.95,52.97,20200.0,51.5932,51.6322,51.5834,51.6029,20200.0
2005-06-03 13:30:00,52.97,52.99,52.95,52.98,16700.0,51.6029,51.6224,51.5834,51.6127,16700.0
2005-06-03 13:35:00,52.98,53.04,52.98,53.03,32700.0,51.6127,51.6711,51.6127,51.6614,32700.0
2005-06-03 13:40:00,53.01,53.02,52.92,52.95,43800.0,51.6419,51.6516,51.5542,51.5834,43800.0
2005-06-03 13:45:00,52.95,52.95,52.87,52.9,6100.0,51.5834,51.5834,51.5055,51.5347,6100.0
2005-06-03 13:50:00,52.92,52.94,52.89,52.92,2100.0,51.5542,51.5737,51.525,51.5542,2100.0
2005-06-03 13:55:00,52.92,52.96,52.91,52.95,7900.0,51.5542,51.5932,51.5445,51.5834,7900.0
2005-06-03 14:00:00,52.95,52.95,52.89,52.89,11500.0,51.5834,51.5834,51.525,51.525,11500.0
2005-06-03 14:05:00,52.89,52.95,52.87,52.91,19700.0,51.525,51.5834,51.5055,51.5445,19700.0
2005-06-03 14:10:00,52.91,52.92,52.9,52.9,6100.0,51.5445,51.5542,51.5347,51.5347,6100.0
2005-06-03 14:15:00,52.91,52.96,52.9,52.95,18300.0,51.5445,51.5932,51.5347,51.5834,18300.0
2005-06-03 14:20:00,52.95,52.95,52.92,52.94,12700.0,51.5834,51.5834,51.5542,51.5737,12700.0
2005-06-03 14:25:00,52.95,52.96,52.85,52.86,26000.0,51.5834,51.5932,51.486,51.4958,26000.0
2005-06-03 14:30:00,52.85,52.91,52.83,52.86,11700.0,51.486,51.5445,51.4665,51.4958,11700.0
2005-06-03 14:35:00,52.86,52.86,52.77,52.77,16200.0,51.4958,51.4958,51.4081,51.4081,16200.0
2005-06-03 14:40:00,52.77,52.83,52.75,52.83,31700.0,51.4081,51.4665,51.3886,51.4665,31700.0
2005-06-03 14:45:00,52.84,52.87,52.75,52.85,13000.0,51.4763,51.5055,51.3886,51.486,13000.0
2005-06-03 14:50:00,52.86,52.86,52.73,52.74,12100.0,51.4958,51.4958,51.3691,51.3789,12100.0
2005-06-03 14:55:00,52.74,52.83,52.74,52.82,4300.0,51.3789,51.4665,51.3789,51.4568,4300.0
2005-06-03 15:00:00,52.83,52.91,52.82,52.9,9700.0,51.4665,51.5445,51.4568,51.5347,9700.0
2005-06-03 15:05:00,52.9,53.02,52.9,52.98,45300.0,51.5347,51.6516,51.5347,51.6127,45300.0
2005-06-03 15:10:00,52.98,52.98,52.82,52.82,26900.0,51.6127,51.6127,51.4568,51.4568,26900.0
2005-06-03 15:15:00,52.84,52.92,52.79,52.92,12700.0,51.4763,51.5542,51.4276,51.5542,12700.0
2005-06-03 15:20:00,52.92,52.92,52.81,52.81,9700.0,51.5542,51.5542,51.4471,51.4471,9700.0
2005-06-03 15:25:00,52.84,52.84,52.75,52.77,10800.0,51.4763,51.4763,51.3886,51.4081,10800.0
2005-06-03 15:30:00,52.76,52.84,52.76,52.84,14900.0,51.3984,51.4763,51.3984,51.4763,14900.0
2005-06-03 15:35:00,52.84,52.93,52.84,52.92,12200.0,51.4763,51.564,51.4763,51.5542,12200.0
2005-06-03 15:40:00,52.92,52.94,52.91,52.92,29900.0,51.5542,51.5737,51.5445,51.5542,29900.0
2005-06-03 15:45:00,52.92,52.93,52.89,52.9,17400.0,51.5542,51.564,51.525,51.5347,17400.0
2005-06-03 15:50:00,52.89,52.89,52.84,52.87,30400.0,51.525,51.525,51.4763,51.5055,30400.0
2005-06-03 15:55:00,52.86,52.97,52.86,52.95,76400.0,51.4958,51.6029,51.4958,51.5834,76400.0
2005-06-06 09:30:00,53.08,53.16,52.95,53.07,118500.0,51.7101,51.788,51.5834,51.7004,118500.0
2005-06-06 09:35:00,53.07,53.13,52.97,52.97,93000.0,51.7004,51.7588,51.6029,51.6029,93000.0
2005-06-06 09:40:00,52.95,53.31,52.94,53.18,128800.0,51.5834,51.9342,51.5737,51.8075,128800.0
2005-06-06 09:45:00,53.18,53.42,53.18,53.23,54500.0,51.8075,52.0413,51.8075,51.8562,54500.0
2005-06-06 09:50:00,53.23,53.46,53.23,53.34,45100.0,51.8562,52.0803,51.8562,51.9634,45100.0
2005-06-06 09:55:00,53.34,53.58,53.34,53.55,50500.0,51.9634,52.1972,51.9634,52.168,50500.0
2005-06-06 10:00:00,53.55,53.67,53.55,53.61,44000.0,52.168,52.2849,52.168,52.2264,44000.0
2005-06-06 10:05:00,53.61,53.65,53.47,53.47,38900.0,52.2264,52.2654,52.09,52.09,38900.0
2005-06-06 10:10:00,53.47,53.47,53.33,53.41,64700.0,52.09,52.09,51.9536,52.0316,64700.0
2005-06-06 10:15:00,53.41,53.41,53.18,53.18,92500.0,52.0316,52.0316,51.8075,51.8075,92500.0
2005-06-06 10:20:00,53.17,53.18,53.08,53.08,21100.0,51.7978,51.8075,51.7101,51.7101,21100.0
2005-06-06 10:25:00,53.07,53.12,53.04,53.06,85000.0,51.7004,51.7491,51.6711,51.6906,85000.0
2005-06-06 10:30:00,53.06,53.09,52.92,52.99,60500.0,51.6906,51.7198,51.5542,51.6224,60500.0
2005-06-06 10:35:00,53.0,53.05,52.96,53.0,35200.0,51.6322,51.6809,51.5932,51.6322,35200.0
2005-06-06 10:40:00,53.0,53.08,53.0,53.08,123900.0,51.6322,51.7101,51.6322,51.7101,123900.0
2005-06-06 10:45:00,53.08,53.12,53.06,53.06,19800.0,51.7101,51.7491,51.6906,51.6906,19800.0
2005-06-06 10:50:00,53.06,53.11,53.05,53.05,16500.0,51.6906,51.7393,51.6809,51.6809,16500.0
2005-06-06 10:55:00,53.06,53.06,52.82,52.96,30200.0,51.6906,51.6906,51.4568,51.5932,30200.0
2005-06-06 11:00:00,52.95,53.08,52.94,53.03,27400.0,51.5834,51.7101,51.5737,51.6614,27400.0
2005-06-06 11:05:00,53.03,53.15,53.03,53.06,54800.0,51.6614,51.7783,51.6614,51.6906,54800.0
2005-06-06 11:10:00,53.07,53.11,53.05,53.06,29300.0,51.7004,51.7393,51.6809,51.6906,29300.0
2005-06-06 11:15:00,53.04,53.08,53.04,53.05,16100.0,51.6711,51.7101,51.6711,51.6809,16100.0
2005-06-06 11:20:00,53.05,53.08,53.04,53.05,25900.0,51.6809,51.7101,51.6711,51.6809,25900.0
2005-06-06 11:25:00,53.06,53.07,53.0,53.0,74700.0,51.6906,51.7004,51.6322,51.6322,74700.0
2005-06-06 11:30:00,53.0,53.03,53.0,53.03,14800.0,51.6322,51.6614,51.6322,51.6614,14800.0
2005-06-06 11:35:00,53.03,53.1,53.03,53.1,15800.0,51.6614,51.7296,51.6614,51.7296,15800.0
2005-06-06 11:40:00,53.1,53.15,53.09,53.14,50600.0,51.7296,51.7783,51.7198,51.7685,50600.0
2005-06-06 11:45:00,53.14,53.19,53.11,53.17,78500.0,51.7685,51.8173,51.7393,51.7978,78500.0
2005-06-06 11:50:00,53.18,53.21,53.18,53.21,37900.0,51.8075,51.8367,51.8075,51.8367,37900.0
2005-06-06 11:55:00,53.21,53.25,53.16,53.2,54400.0,51.8367,51.8757,51.788,51.827,54400.0
2005-06-06 12:00:00,53.23,53.26,53.22,53.24,32200.0,51.8562,51.8854,51.8465,51.866,32200.0
2005-06-06 12:05:00,53.25,53.29,53.24,53.28,38400.0,51.8757,51.9147,51.866,51.9049,38400.0
2005-06-06 12:10:00,53.28,53.35,53.28,53.32,24100.0,51.9049,51.9731,51.9049,51.9439,24100.0
2005-06-06 12:15:00,53.31,53.4,53.29,53.37,52900.0,51.9342,52.0218,51.9147,51.9926,52900.0
2005-06-06 12:20:00,53.37,53.4,53.32,53.32,44700.0,51.9926,52.0218,51.9439,51.9439,44700.0
2005-06-06 12:25:00,53.34,53.36,53.23,53.28,37000.0,51.9634,51.9829,51.8562,51.9049,37000.0
2005-06-06 12:30:00,53.28,53.28,53.18,53.19,16900.0,51.9049,51.9049,51.8075,51.8173,16900.0
2005-06-06 12:35:00,53.16,53.16,53.13,53.16,18100.0,51.788,51.788,51.7588,51.788,18100.0
2005-06-06 12:40:00,53.16,53.17,53.13,53.16,13400.0,51.788,51.7978,51.7588,51.788,13400.0
2005-06-06 12:45:00,53.16,53.2,53.16,53.18,23500.0,51.788,51.827,51.788,51.8075,23500.0
2005-06-06 12:50:00,53.22,53.22,53.05,53.06,96300.0,51.8465,51.8465,51.6809,51.6906,96300.0
2005-06-06 12:55:00,53.08,53.18,53.08,53.18,6100.0,51.7101,51.8075,51.7101,51.8075,6100.0
2005-06-06 13:00:00,53.18,53.22,53.14,53.2,160000.0,51.8075,51.8465,51.7685,51.827,160000.0
2005-06-06 13:05:00,53.19,53.19,53.15,53.17,7600.0,51.8173,51.8173,51.7783,51.7978,7600.0
2005-06-06 13:10:00,53.17,53.18,53.14,53.14,9000.0,51.7978,51.8075,51.7685,51.7685,9000.0
2005-06-06 13:15:00,53.15,53.15,53.08,53.09,33500.0,51.7783,51.7783,51.7101,51.7198,33500.0
2005-06-06 13:20:00,53.08,53.1,53.05,53.06,40000.0,51.7101,51.7296,51.6809,51.6906,40000.0
2005-06-06 13:25:00,53.06,53.11,53.03,53.09,60200.0,51.6906,51.7393,51.6614,51.7198,60200.0
2005-06-06 13:30:00,53.09,53.09,53.06,53.08,30100.0,51.7198,51.7198,51.6906,51.7101,30100.0
2005-06-06 13:35:00,53.08,53.09,53.05,53.09,31400.0,51.7101,51.7198,51.6809,51.7198,31400.0
2005-06-06 13:40:00,53.09,53.09,53.05,53.07,33100.0,51.7198,51.7198,51.6809,51.7004,33100.0
2005-06-06 13:45:00,53.07,53.27,53.07,53.26,51700.0,51.7004,51.8952,51.7004,51.8854,51700.0
2005-06-06 13:50:00,53.26,53.27,52.09,53.15,100600.0,51.8854,51.8952,50.7456,51.7783,100600.0
2005-06-06 13:55:00,53.14,53.18,53.09,53.09,35000.0,51.7685,51.8075,51.7198,51.7198,35000.0
2005-06-06 14:00:00,53.1,53.22,53.08,53.21,14600.0,51.7296,51.8465,51.7101,51.8367,14600.0
2005-06-06 14:05:00,53.21,53.27,53.11,53.16,35600.0,51.8367,51.8952,51.7393,51.788,35600.0
2005-06-06 14:10:00,53.16,53.19,53.09,53.12,25500.0,51.788,51.8173,51.7198,51.7491,25500.0
2005-06-06 14:15:00,53.12,53.15,53.08,53.13,39600.0,51.7491,51.7783,51.7101,51.7588,39600.0
2005-06-06 14:20:00,53.14,53.21,53.12,53.13,16700.0,51.7685,51.8367,51.7491,51.7588,16700.0
2005-06-06 14:25:00,53.13,53.22,53.06,53.07,32900.0,51.7588,51.8465,51.6906,51.7004,32900.0
2005-06-06 14:30:00,53.07,53.11,53.03,53.11,25600.0,51.7004,51.7393,51.6614,51.7393,25600.0
2005-06-06 14:35:00,53.15,53.16,53.05,53.05,28800.0,51.7783,51.788,51.6809,51.6809,28800.0
2005-06-06 14:40:00,53.05,53.07,53.03,53.03,11400.0,51.6809,51.7004,51.6614,51.6614,11400.0
2005-06-06 14:45:00,53.04,53.04,52.98,53.01,25100.0,51.6711,51.6711,51.6127,51.6419,25100.0
2005-06-06 14:50:00,53.02,53.11,53.0,53.09,26400.0,51.6516,51.7393,51.6322,51.7198,26400.0
2005-06-06 14:55:00,53.09,53.09,53.05,53.07,28500.0,51.7198,51.7198,51.6809,51.7004,28500.0
2005-06-06 15:00:00,53.07,53.09,53.03,53.08,13700.0,51.7004,51.7198,51.6614,51.7101,13700.0
2005-06-06 15:05:00,53.08,53.11,53.03,53.06,61500.0,51.7101,51.7393,51.6614,51.6906,61500.0
2005-06-06 15:10:00,53.06,53.12,53.01,53.02,85400.0,51.6906,51.7491,51.6419,51.6516,85400.0
2005-06-06 15:15:00,53.02,53.04,52.98,52.98,44600.0,51.6516,51.6711,51.6127,51.6127,44600.0
2005-06-06 15:20:00,52.98,53.07,52.98,53.01,51500.0,51.6127,51.7004,51.6127,51.6419,51500.0
2005-06-06 15:25:00,53.01,53.08,52.98,53.03,57000.0,51.6419,51.7101,51.6127,51.6614,57000.0
2005-06-06 15:30:00,53.03,53.09,53.02,53.05,67500.0,51.6614,51.7198,51.6516,51.6809,67500.0
2005-06-06 15:35:00,53.05,53.15,53.04,53.08,61300.0,51.6809,51.7783,51.6711,51.7101,61300.0
2005-06-06 15:40:00,53.08,53.08,52.99,53.0,52600.0,51.7101,51.7101,51.6224,51.6322,52600.0
2005-06-06 15:45:00,53.0,53.11,53.0,53.04,59000.0,51.6322,51.7393,51.6322,51.6711,59000.0
2005-06-06 15:50:00,53.04,53.13,52.99,53.0,60700.0,51.6711,51.7588,51.6224,51.6322,60700.0
2005-06-06 15:55:00,53.01,53.1,53.0,53.03,191500.0,51.6419,51.7296,51.6322,51.6614,191500.0
2005-06-07 09:30:00,53.24,53.29,52.99,53.11,68600.0,51.866,51.9147,51.6224,51.7393,68600.0
2005-06-07 09:35:00,53.11,53.17,53.05,53.08,51800.0,51.7393,51.7978,51.6809,51.7101,51800.0
2005-06-07 09:40:00,53.07,53.11,52.92,52.99,61800.0,51.7004,51.7393,51.5542,51.6224,61800.0
2005-06-07 09:45:00,53.0,53.02,52.98,53.02,30200.0,51.6322,51.6516,51.6127,51.6516,30200.0
2005-06-07 09:50:00,53.02,53.04,52.93,52.95,59000.0,51.6516,51.6711,51.564,51.5834,59000.0
2005-06-07 09:55:00,52.95,53.0,52.78,52.89,50200.0,51.5834,51.6322,51.4178,51.525,50200.0
2005-06-07 10:00:00,52.89,53.0,52.88,52.9,43200.0,51.525,51.6322,51.5153,51.5347,43200.0
2005-06-07 10:05:00,52.9,53.0,52.88,52.98,35300.0,51.5347,51.6322,51.5153,51.6127,35300.0
2005-06-07 10:10:00,52.95,53.07,52.95,53.0,114600.0,51.5834,51.7004,51.5834,51.6322,114600.0
2005-06-07 10:15:00,53.0,53.04,52.97,53.01,136900.0,51.6322,51.6711,51.6029,51.6419,136900.0
2005-06-07 10:20:00,53.01,53.04,52.95,53.04,24700.0,51.6419,51.6711,51.5834,51.6711,24700.0
2005-06-07 10:25:00,53.04,53.11,52.92,52.96,54200.0,51.6711,51.7393,51.5542,51.5932,54200.0
2005-06-07 10:30:00,53.0,53.0,52.81,52.85,38200.0,51.6322,51.6322,51.4471,51.486,38200.0
2005-06-07 10:35:00,52.85,52.89,52.82,52.87,36300.0,51.486,51.525,51.4568,51.5055,36300.0
2005-06-07 10:40:00,52.86,52.86,52.75,52.81,77000.0,51.4958,51.4958,51.3886,51.4471,77000.0
2005-06-07 10:45:00,52.81,52.9,52.8,52.9,14600.0,51.4471,51.5347,51.4373,51.5347,14600.0
2005-06-07 10:50:00,52.9,52.9,52.86,52.9,18600.0,51.5347,51.5347,51.4958,51.5347,18600.0
2005-06-07 10:55:00,52.9,52.94,52.89,52.89,16900.0,51.5347,51.5737,51.525,51.525,16900.0
2005-06-07 11:00:00,52.89,52.91,52.89,52.9,18200.0,51.525,51.5445,51.525,51.5347,18200.0
2005-06-07 11:05:00,52.9,52.96,52.89,52.89,29300.0,51.5347,51.5932,51.525,51.525,29300.0
2005-06-07 11:10:00,52.91,52.91,52.84,52.85,37900.0,51.5445,51.5445,51.4763,51.486,37900.0
2005-06-07 11:15:00,52.86,52.86,52.85,52.85,21200.0,51.4958,51.4958,51.486,51.486,21200.0
2005-06-07 11:20:00,52.86,52.87,52.8,52.81,61000.0,51.4958,51.5055,51.4373,51.4471,61000.0
2005-06-07 11:25:00,52.81,52.84,52.75,52.75,84800.0,51.4471,51.4763,51.3886,51.3886,84800.0
2005-06-07 11:30:00,52.78,52.83,52.77,52.79,56400.0,51.4178,51.4665,51.4081,51.4276,56400.0
2005-06-07 11:35:00,52.8,52.81,52.79,52.8,50900.0,51.4373,51.4471,51.4276,51.4373,50900.0
2005-06-07 11:40:00,52.79,52.8,52.77,52.78,24500.0,51.4276,51.4373,51.4081,51.4178,24500.0
2005-06-07 11:45:00,52.78,52.79,52.73,52.76,46100.0,51.4178,51.4276,51.3691,51.3984,46100.0
2005-06-07 11:50:00,52.77,52.9,52.7,52.74,41800.0,51.4081,51.5347,51.3399,51.3789,41800.0
2005-06-07 11:55:00,52.74,52.75,52.6,52.66,46000.0,51.3789,51.3886,51.2425,51.3009,46000.0
2005-06-07 12:00:00,52.68,52.75,52.67,52.73,19500.0,51.3204,51.3886,51.3107,51.3691,19500.0
2005-06-07 12:05:00,52.74,52.77,52.73,52.77,16700.0,51.3789,51.4081,51.3691,51.4081,16700.0
2005-06-07 12:10:00,52.76,52.77,52.58,52.59,45000.0,51.3984,51.4081,51.223,51.2327,45000.0
2005-06-07 12:15:00,52.58,52.69,52.49,52.56,61100.0,51.223,51.3302,51.1353,51.2035,61100.0
2005-06-07 12:20:00,52.56,52.69,52.41,52.48,54700.0,51.2035,51.3302,51.0574,51.1256,54700.0
2005-06-07 12:25:00,52.48,52.52,52.3,52.49,80300.0,51.1256,51.1645,50.9502,51.1353,80300.0
2005-06-07 12:30:00,52.48,52.58,52.48,52.56,17000.0,51.1256,51.223,51.1256,51.2035,17000.0
2005-06-07 12:35:00,52.57,52.59,52.57,52.58,9300.0,51.2133,51.2327,51.2133,51.223,9300.0
2005-06-07 12:40:00,52.59,52.6,52.52,52.52,33600.0,51.2327,51.2425,51.1645,51.1645,33600.0
2005-06-07 12:45:00,52.54,52.57,52.45,52.57,23200.0,51.184,51.2133,51.0964,51.2133,23200.0
2005-06-07 12:50:00,52.57,52.57,52.53,52.56,23400.0,51.2133,51.2133,51.1743,51.2035,23400.0
2005-06-07 12:55:00,52.56,52.59,52.51,52.58,34800.0,51.2035,51.2327,51.1548,51.223,34800.0
2005-06-07 13:00:00,52.59,52.62,52.58,52.61,27500.0,51.2327,51.262,51.223,51.2522,27500.0
2005-06-07 13:05:00,52.61,52.62,52.57,52.57,19000.0,51.2522,51.262,51.2133,51.2133,19000.0
2005-06-07 13:10:00,52.57,52.58,52.54,52.57,36300.0,51.2133,51.223,51.184,51.2133,36300.0
2005-06-07 13:15:00,52.57,52.6,52.55,52.59,15200.0,51.2133,51.2425,51.1938,51.2327,15200.0
2005-06-07 13:20:00,52.59,52.61,52.52,52.52,42400.0,51.2327,51.2522,51.1645,51.1645,42400.0
2005-06-07 13:25:00,52.51,52.53,52.49,52.51,9200.0,51.1548,51.1743,51.1353,51.1548,9200.0
2005-06-07 13:30:00,52.51,52.62,52.48,52.61,36500.0,51.1548,51.262,51.1256,51.2522,36500.0
2005-06-07 13:35:00,52.61,52.69,52.61,52.65,19300.0,51.2522,51.3302,51.2522,51.2912,19300.0
2005-06-07 13:40:00,52.65,52.66,52.56,52.6,11000.0,51.2912,51.3009,51.2035,51.2425,11000.0
2005-06-07 13:45:00,52.6,52.64,52.59,52.6,17900.0,51.2425,51.2814,51.2327,51.2425,17900.0
2005-06-07 13:50:00,52.6,52.6,52.46,52.54,40800.0,51.2425,51.2425,51.1061,51.184,40800.0
2005-06-07 13:55:00,52.53,52.57,52.53,52.57,6100.0,51.1743,51.2133,51.1743,51.2133,6100.0
2005-06-07 14:00:00,52.57,52.57,52.39,52.41,28700.0,51.2133,51.2133,51.0379,51.0574,28700.0
2005-06-07 14:05:00,52.42,52.5,52.37,52.43,30800.0,51.0671,51.1451,51.0184,51.0769,30800.0
2005-06-07 14:10:00,52.44,52.44,52.32,52.41,82800.0,51.0866,51.0866,50.9697,51.0574,82800.0
2005-06-07 14:15:00,52.41,52.41,52.15,52.24,60600.0,51.0574,51.0574,50.8041,50.8918,60600.0
2005-06-07 14:20:00,52.25,52.3,52.17,52.21,55100.0,50.9015,50.9502,50.8236,50.8625,55100.0
2005-06-07 14:25:00,52.21,52.39,52.15,52.32,41100.0,50.8625,51.0379,50.8041,50.9697,41100.0
2005-06-07 14:30:00,52.32,52.34,52.2,52.22,17900.0,50.9697,50.9892,50.8528,50.8723,17900.0
2005-06-07 14:35:00,52.21,52.46,52.19,52.46,86400.0,50.8625,51.1061,50.8431,51.1061,86400.0
2005-06-07 14:40:00,52.45,52.46,52.38,52.42,18700.0,51.0964,51.1061,51.0282,51.0671,18700.0
2005-06-07 14:45:00,52.42,52.49,52.41,52.46,20500.0,51.0671,51.1353,51.0574,51.1061,20500.0
2005-06-07 14:50:00,52.47,52.5,52.45,52.46,23500.0,51.1158,51.1451,51.0964,51.1061,23500.0
2005-06-07 14:55:00,52.45,52.45,52.35,52.36,15400.0,51.0964,51.0964,50.9989,51.0087,15400.0
2005-06-07 15:00:00,52.34,52.36,52.23,52.27,28400.0,50.9892,51.0087,50.882,50.921,28400.0
2005-06-07 15:05:00,52.28,52.34,52.22,52.31,30200.0,50.9307,50.9892,50.8723,50.96,30200.0
2005-06-07 15:10:00,52.31,52.31,52.24,52.26,48100.0,50.96,50.96,50.8918,50.9113,48100.0
2005-06-07 15:15:00,52.26,52.38,52.19,52.28,48400.0,50.9113,51.0282,50.8431,50.9307,48400.0
2005-06-07 15:20:00,52.28,52.38,52.22,52.34,21300.0,50.9307,51.0282,50.8723,50.9892,21300.0
2005-06-07 15:25:00,52.34,52.36,52.21,52.22,41300.0,50.9892,51.0087,50.8625,50.8723,41300.0
2005-06-07 15:30:00,52.21,52.24,52.15,52.23,30300.0,50.8625,50.8918,50.8041,50.882,30300.0
2005-06-07 15:35:00,52.22,52.26,52.15,52.16,27100.0,50.8723,50.9113,50.8041,50.8138,27100.0
2005-06-07 15:40:00,52.16,52.21,52.06,52.17,64100.0,50.8138,50.8625,50.7164,50.8236,64100.0
2005-06-07 15:45:00,52.17,52.29,52.17,52.23,71600.0,50.8236,50.9405,50.8236,50.882,71600.0
2005-06-07 15:50:00,52.22,52.31,52.2,52.31,94800.0,50.8723,50.96,50.8528,50.96,94800.0
2005-06-07 15:55:00,52.3,52.41,52.24,52.27,228000.0,50.9502,51.0574,50.8918,50.921,228000.0
2005-06-08 09:30:00,52.35,52.46,52.35,52.4,70800.0,50.9989,51.1061,50.9989,51.0476,70800.0
2005-06-08 09:35:00,52.39,52.45,52.27,52.33,53100.0,51.0379,51.0964,50.921,50.9794,53100.0
2005-06-08 09:40:00,52.35,52.35,52.2,52.23,16400.0,50.9989,50.9989,50.8528,50.882,16400.0
2005-06-08 09:45:00,52.23,52.25,52.02,52.04,65600.0,50.882,50.9015,50.6774,50.6969,65600.0
2005-06-08 09:50:00,52.04,52.15,52.04,52.15,41300.0,50.6969,50.8041,50.6969,50.8041,41300.0
2005-06-08 09:55:00,52.14,52.19,52.09,52.16,27800.0,50.7944,50.8431,50.7456,50.8138,27800.0
2005-06-08 10:00:00,52.16,52.32,52.16,52.24,80400.0,50.8138,50.9697,50.8138,50.8918,80400.0
2005-06-08 10:05:00,52.22,52.29,52.19,52.27,57300.0,50.8723,50.9405,50.8431,50.921,57300.0
2005-06-08 10:10:00,52.25,52.33,52.25,52.31,30000.0,50.9015,50.9794,50.9015,50.96,30000.0
2005-06-08 10:15:00,52.27,52.27,52.25,52.26,18900.0,50.921,50.921,50.9015,50.9113,18900.0
2005-06-08 10:20:00,52.25,52.31,52.24,52.3,13300.0,50.9015,50.96,50.8918,50.9502,13300.0
2005-06-08 10:25:00,52.3,52.31,52.24,52.25,15500.0,50.9502,50.96,50.8918,50.9015,15500.0
2005-06-08 10:30:00,52.25,52.28,52.02,52.14,62300.0,50.9015,50.9307,50.6774,50.7944,62300.0
2005-06-08 10:35:00,52.13,52.18,51.97,52.0,80800.0,50.7846,50.8333,50.6287,50.658,80800.0
2005-06-08 10:40:00,52.03,52.29,52.03,52.19,47300.0,50.6872,50.9405,50.6872,50.8431,47300.0
2005-06-08 10:45:00,52.2,52.28,52.15,52.23,9300.0,50.8528,50.9307,50.8041,50.882,9300.0
2005-06-08 10:50:00,52.23,52.25,52.2,52.21,6900.0,50.882,50.9015,50.8528,50.8625,6900.0
2005-06-08 10:55:00,52.24,52.25,52.23,52.24,7200.0,50.8918,50.9015,50.882,50.8918,7200.0
2005-06-08 11:00:00,52.25,52.27,52.22,52.25,10100.0,50.9015,50.921,50.8723,50.9015,10100.0
2005-06-08 11:05:00,52.24,52.25,52.19,52.19,7800.0,50.8918,50.9015,50.8431,50.8431,7800.0
2005-06-08 11:10:00,52.19,52.23,52.14,52.14,22500.0,50.8431,50.882,50.7944,50.7944,22500.0
2005-06-08 11:15:00,52.14,52.2,52.1,52.15,47600.0,50.7944,50.8528,50.7554,50.8041,47600.0
2005-06-08 11:20:00,52.17,52.24,52.15,52.2,23300.0,50.8236,50.8918,50.8041,50.8528,23300.0
2005-06-08 11:25:00,52.2,52.27,52.2,52.25,11500.0,50.8528,50.921,50.8528,50.9015,11500.0
2005-06-08 11:30:00,52.25,52.25,52.23,52.25,3200.0,50.9015,50.9015,50.882,50.9015,3200.0
2005-06-08 11:35:00,52.25,52.25,52.07,52.13,15000.0,50.9015,50.9015,50.7262,50.7846,15000.0
2005-06-08 11:40:00,52.16,52.18,52.12,52.15,26100.0,50.8138,50.8333,50.7749,50.8041,26100.0
2005-06-08 11:45:00,52.15,52.18,52.09,52.11,21800.0,50.8041,50.8333,50.7456,50.7651,21800.0
2005-06-08 11:50:00,52.1,52.12,52.06,52.08,7300.0,50.7554,50.7749,50.7164,50.7359,7300.0
2005-06-08 11:55:00,52.07,52.16,52.05,52.13,64100.0,50.7262,50.8138,50.7067,50.7846,64100.0
2005-06-08 12:00:00,52.13,52.2,52.13,52.15,63200.0,50.7846,50.8528,50.7846,50.8041,63200.0
2005-06-08 12:05:00,52.15,52.15,52.13,52.15,25900.0,50.8041,50.8041,50.7846,50.8041,25900.0
2005-06-08 12:10:00,52.15,52.17,52.14,52.17,22200.0,50.8041,50.8236,50.7944,50.8236,22200.0
2005-06-08 12:15:00,52.16,52.16,52.08,52.11,14600.0,50.8138,50.8138,50.7359,50.7651,14600.0
2005-06-08 12:20:00,52.13,52.15,52.06,52.15,20100.0,50.7846,50.8041,50.7164,50.8041,20100.0
2005-06-08 12:25:00,52.15,52.17,52.11,52.11,28200.0,50.8041,50.8236,50.7651,50.7651,28200.0
2005-06-08 12:30:00,52.1,52.12,52.1,52.11,5800.0,50.7554,50.7749,50.7554,50.7651,5800.0
2005-06-08 12:35:00,52.11,52.13,52.09,52.12,8500.0,50.7651,50.7846,50.7456,50.7749,8500.0
2005-06-08 12:40:00,52.12,52.13,52.1,52.1,8000.0,50.7749,50.7846,50.7554,50.7554,8000.0
2005-06-08 12:45:00,52.1,52.14,52.09,52.09,13400.0,50.7554,50.7944,50.7456,50.7456,13400.0
2005-06-08 12:50:00,52.1,52.19,52.09,52.09,19200.0,50.7554,50.8431,50.7456,50.7456,19200.0
2005-06-08 12:55:00,52.09,52.12,52.03,52.06,69100.0,50.7456,50.7749,50.6872,50.7164,69100.0
2005-06-08 13:00:00,52.06,52.06,52.03,52.03,20500.0,50.7164,50.7164,50.6872,50.6872,20500.0
2005-06-08 13:05:00,52.03,52.1,51.95,52.07,50200.0,50.6872,50.7554,50.6093,50.7262,50200.0
2005-06-08 13:10:00,52.07,52.15,51.99,52.15,40000.0,50.7262,50.8041,50.6482,50.8041,40000.0
2005-06-08 13:15:00,52.12,52.13,52.07,52.07,1900.0,50.7749,50.7846,50.7262,50.7262,1900.0
2005-06-08 13:20:00,52.07,52.14,52.06,52.14,5700.0,50.7262,50.7944,50.7164,50.7944,5700.0
2005-06-08 13:25:00,52.12,52.14,51.98,52.01,20200.0,50.7749,50.7944,50.6385,50.6677,20200.0
2005-06-08 13:30:00,52.01,52.13,52.01,52.07,29900.0,50.6677,50.7846,50.6677,50.7262,29900.0
2005-06-08 13:35:00,52.09,52.11,52.08,52.1,11700.0,50.7456,50.7651,50.7359,50.7554,11700.0
2005-06-08 13:40:00,52.1,52.14,52.08,52.09,15300.0,50.7554,50.7944,50.7359,50.7456,15300.0
2005-06-08 13:45:00,52.1,52.12,52.03,52.1,15900.0,50.7554,50.7749,50.6872,50.7554,15900.0
2005-06-08 13:50:00,52.08,52.13,52.03,52.1,88000.0,50.7359,50.7846,50.6872,50.7554,88000.0
2005-06-08 13:55:00,52.1,52.18,52.09,52.18,37700.0,50.7554,50.8333,50.7456,50.8333,37700.0
2005-06-08 14:00:00,52.17,52.17,52.06,52.07,64800.0,50.8236,50.8236,50.7164,50.7262,64800.0
2005-06-08 14:05:00,52.09,52.11,52.05,52.1,40200.0,50.7456,50.7651,50.7067,50.7554,40200.0
2005-06-08 14:10:00,52.1,52.12,51.99,52.09,89000.0,50.7554,50.7749,50.6482,50.7456,89000.0
2005-06-08 14:15:00,52.09,52.11,52.0,52.06,57700.0,50.7456,50.7651,50.658,50.7164,57700.0
2005-06-08 14:20:00,52.07,52.13,52.06,52.08,42800.0,50.7262,50.7846,50.7164,50.7359,42800.0
2005-06-08 14:25:00,52.09,52.11,52.04,52.08,8600.0,50.7456,50.7651,50.6969,50.7359,8600.0
2005-06-08 14:30:00,52.07,52.14,52.05,52.09,155600.0,50.7262,50.7944,50.7067,50.7456,155600.0
2005-06-08 14:35:00,52.11,52.25,52.08,52.25,126800.0,50.7651,50.9015,50.7359,50.9015,126800.0
2005-06-08 14:40:00,52.25,52.41,52.17,52.35,70900.0,50.9015,51.0574,50.8236,50.9989,70900.0
2005-06-08 14:45:00,52.4,52.4,52.25,52.25,51400.0,51.0476,51.0476,50.9015,50.9015,51400.0
2005-06-08 14:50:00,52.25,52.32,52.25,52.29,22500.0,50.9015,50.9697,50.9015,50.9405,22500.0
2005-06-08 14:55:00,52.27,52.28,52.24,52.25,6500.0,50.921,50.9307,50.8918,50.9015,6500.0
2005-06-08 15:00:00,52.24,52.28,52.2,52.25,24900.0,50.8918,50.9307,50.8528,50.9015,24900.0
2005-06-08 15:05:00,52.26,52.28,52.23,52.26,27800.0,50.9113,50.9307,50.882,50.9113,27800.0
2005-06-08 15:10:00,52.24,52.28,52.18,52.27,29200.0,50.8918,50.9307,50.8333,50.921,29200.0
2005-06-08 15:15:00,52.26,52.26,52.11,52.19,77300.0,50.9113,50.9113,50.7651,50.8431,77300.0
2005-06-08 15:20:00,52.19,52.28,52.17,52.2,78800.0,50.8431,50.9307,50.8236,50.8528,78800.0
2005-06-08 15:25:00,52.22,52.28,52.19,52.26,37500.0,50.8723,50.9307,50.8431,50.9113,37500.0
2005-06-08 15:30:00,52.27,52.28,52.21,52.24,57800.0,50.921,50.9307,50.8625,50.8918,57800.0
2005-06-08 15:35:00,52.25,52.37,52.22,52.37,56900.0,50.9015,51.0184,50.8723,51.0184,56900.0
2005-06-08 15:40:00,52.38,52.41,52.35,52.41,53400.0,51.0282,51.0574,50.9989,51.0574,53400.0
2005-06-08 15:45:00,52.39,52.5,52.36,52.5,54500.0,51.0379,51.1451,51.0087,51.1451,54500.0
2005-06-08 15:50:00,52.49,52.55,52.43,52.49,69000.0,51.1353,51.1938,51.0769,51.1353,69000.0
2005-06-08 15:55:00,52.49,52.52,52.42,52.42,107500.0,51.1353,51.1645,51.0671,51.0671,107500.0
2005-06-09 09:30:00,52.36,52.54,52.22,52.33,76000.0,51.0087,51.184,50.8723,50.9794,76000.0
2005-06-09 09:35:00,52.29,52.53,52.29,52.52,44300.0,50.9405,51.1743,50.9405,51.1645,44300.0
2005-06-09 09:40:00,52.52,52.61,52.43,52.55,60500.0,51.1645,51.2522,51.0769,51.1938,60500.0
2005-06-09 09:45:00,52.57,52.83,52.56,52.7,77200.0,51.2133,51.4665,51.2035,51.3399,77200.0
2005-06-09 09:50:00,52.69,52.88,52.56,52.88,118900.0,51.3302,51.5153,51.2035,51.5153,118900.0
2005-06-09 09:55:00,52.85,53.13,52.85,53.13,167500.0,51.486,51.7588,51.486,51.7588,167500.0
2005-06-09 10:00:00,53.12,53.19,53.08,53.15,128500.0,51.7491,51.8173,51.7101,51.7783,128500.0
2005-06-09 10:05:00,53.18,53.55,53.0,53.5,194500.0,51.8075,52.168,51.6322,52.1193,194500.0
2005-06-09 10:10:00,53.5,53.61,53.34,53.47,131300.0,52.1193,52.2264,51.9634,52.09,131300.0
2005-06-09 10:15:00,53.43,53.5,53.31,53.37,75200.0,52.0511,52.1193,51.9342,51.9926,75200.0
2005-06-09 10:20:00,53.35,53.42,53.34,53.42,54000.0,51.9731,52.0413,51.9634,52.0413,54000.0
2005-06-09 10:25:00,53.38,53.44,53.15,53.38,109800.0,52.0024,52.0608,51.7783,52.0024,109800.0
2005-06-09 10:30:00,53.28,53.29,53.2,53.24,17900.0,51.9049,51.9147,51.827,51.866,17900.0
2005-06-09 10:35:00,53.24,53.37,53.11,53.19,39000.0,51.866,51.9926,51.7393,51.8173,39000.0
2005-06-09 10:40:00,53.19,53.31,53.19,53.24,29500.0,51.8173,51.9342,51.8173,51.866,29500.0
2005-06-09 10:45:00,53.22,53.22,53.17,53.21,25700.0,51.8465,51.8465,51.7978,51.8367,25700.0
2005-06-09 10:50:00,53.21,53.24,53.16,53.16,26700.0,51.8367,51.866,51.788,51.788,26700.0
2005-06-09 10:55:00,53.16,53.17,53.11,53.16,23700.0,51.788,51.7978,51.7393,51.788,23700.0
2005-06-09 11:00:00,53.16,53.23,53.13,53.22,45400.0,51.788,51.8562,51.7588,51.8465,45400.0
2005-06-09 11:05:00,53.23,53.28,53.2,53.24,40500.0,51.8562,51.9049,51.827,51.866,40500.0
2005-06-09 11:10:00,53.24,53.25,53.19,53.21,21900.0,51.866,51.8757,51.8173,51.8367,21900.0
2005-06-09 11:15:00,53.22,53.3,53.19,53.21,83100.0,51.8465,51.9244,51.8173,51.8367,83100.0
2005-06-09 11:20:00,53.21,53.23,53.2,53.23,8200.0,51.8367,51.8562,51.827,51.8562,8200.0
2005-06-09 11:25:00,53.21,53.23,53.14,53.14,15900.0,51.8367,51.8562,51.7685,51.7685,15900.0
2005-06-09 11:30:00,53.14,53.17,53.14,53.16,13600.0,51.7685,51.7978,51.7685,51.788,13600.0
2005-06-09 11:35:00,53.15,53.34,53.14,53.25,26500.0,51.7783,51.9634,51.7685,51.8757,26500.0
2005-06-09 11:40:00,53.25,53.55,53.25,53.43,54500.0,51.8757,52.168,51.8757,52.0511,54500.0
2005-06-09 11:45:00,53.42,53.44,53.4,53.41,16000.0,52.0413,52.0608,52.0218,52.0316,16000.0
2005-06-09 11:50:00,53.43,53.47,53.38,53.44,28000.0,52.0511,52.09,52.0024,52.0608,28000.0
2005-06-09 11:55:00,53.44,53.52,53.37,53.52,15900.0,52.0608,52.1387,51.9926,52.1387,15900.0
2005-06-09 12:00:00,53.52,53.66,53.51,53.55,66900.0,52.1387,52.2751,52.129,52.168,66900.0
2005-06-09 12:05:00,53.55,53.7,53.4,53.61,97800.0,52.168,52.3141,52.0218,52.2264,97800.0
2005-06-09 12:10:00,53.61,53.7,53.6,53.66,55500.0,52.2264,52.3141,52.2167,52.2751,55500.0
2005-06-09 12:15:00,53.67,53.79,53.67,53.72,19500.0,52.2849,52.4018,52.2849,52.3336,19500.0
2005-06-09 12:20:00,53.73,53.82,53.69,53.82,24600.0,52.3433,52.431,52.3043,52.431,24600.0
2005-06-09 12:25:00,53.82,54.0,53.75,53.82,53700.0,52.431,52.6063,52.3628,52.431,53700.0
2005-06-09 12:30:00,53.81,53.92,53.8,53.92,33000.0,52.4213,52.5284,52.4115,52.5284,33000.0
2005-06-09 12:35:00,53.91,53.95,53.78,53.88,20000.0,52.5187,52.5576,52.392,52.4894,20000.0
2005-06-09 12:40:00,53.87,53.89,53.75,53.8,29000.0,52.4797,52.4992,52.3628,52.4115,29000.0
2005-06-09 12:45:00,53.8,53.83,53.78,53.82,12000.0,52.4115,52.4407,52.392,52.431,12000.0
2005-06-09 12:50:00,53.83,53.86,53.79,53.81,17900.0,52.4407,52.47,52.4018,52.4213,17900.0
2005-06-09 12:55:00,53.81,53.94,53.81,53.88,12200.0,52.4213,52.5479,52.4213,52.4894,12200.0
2005-06-09 13:00:00,53.86,53.88,53.83,53.86,12300.0,52.47,52.4894,52.4407,52.47,12300.0
2005-06-09 13:05:00,53.84,53.88,53.83,53.88,14800.0,52.4505,52.4894,52.4407,52.4894,14800.0
2005-06-09 13:10:00,53.89,53.91,53.87,53.91,3300.0,52.4992,52.5187,52.4797,52.5187,3300.0
2005-06-09 13:15:00,53.91,53.94,53.86,53.86,41200.0,52.5187,52.5479,52.47,52.47,41200.0
2005-06-09 13:20:00,53.86,53.93,53.84,53.84,30800.0,52.47,52.5382,52.4505,52.4505,30800.0
2005-06-09 13:25:00,53.84,53.91,53.84,53.91,32800.0,52.4505,52.5187,52.4505,52.5187,32800.0
2005-06-09 13:30:00,53.89,53.92,53.87,53.92,18100.0,52.4992,52.5284,52.4797,52.5284,18100.0
2005-06-09 13:35:00,53.92,54.05,53.92,54.05,61700.0,52.5284,52.6551,52.5284,52.6551,61700.0
2005-06-09 13:40:00,54.04,54.06,53.96,54.0,200100.0,52.6453,52.6648,52.5674,52.6063,200100.0
2005-06-09 13:45:00,54.0,54.01,54.0,54.0,13700.0,52.6063,52.6161,52.6063,52.6063,13700.0
2005-06-09 13:50:00,54.0,54.01,53.89,53.96,24600.0,52.6063,52.6161,52.4992,52.5674,24600.0
2005-06-09 13:55:00,53.96,54.03,53.96,54.03,15500.0,52.5674,52.6356,52.5674,52.6356,15500.0
2005-06-09 14:00:00,54.03,54.1,53.95,54.02,32000.0,52.6356,52.7038,52.5576,52.6258,32000.0
2005-06-09 14:05:00,54.04,54.14,54.02,54.06,29500.0,52.6453,52.7427,52.6258,52.6648,29500.0
2005-06-09 14:10:00,54.07,54.12,53.99,54.0,12300.0,52.6745,52.7233,52.5966,52.6063,12300.0
2005-06-09 14:15:00,54.02,54.02,53.98,53.99,72900.0,52.6258,52.6258,52.5869,52.5966,72900.0
2005-06-09 14:20:00,53.98,53.98,53.83,53.9,105900.0,52.5869,52.5869,52.4407,52.5089,105900.0
2005-06-09 14:25:00,53.86,53.94,53.84,53.84,36800.0,52.47,52.5479,52.4505,52.4505,36800.0
2005-06-09 14:30:00,53.84,53.87,53.6,53.68,121900.0,52.4505,52.4797,52.2167,52.2946,121900.0
2005-06-09 14:35:00,53.68,53.7,53.63,53.66,43100.0,52.2946,52.3141,52.2459,52.2751,43100.0
2005-06-09 14:40:00,53.66,53.71,53.65,53.7,42700.0,52.2751,52.3238,52.2654,52.3141,42700.0
2005-06-09 14:45:00,53.71,53.8,53.48,53.48,99700.0,52.3238,52.4115,52.0998,52.0998,99700.0
2005-06-09 14:50:00,53.49,53.6,53.49,53.59,62700.0,52.1095,52.2167,52.1095,52.2069,62700.0
2005-06-09 14:55:00,53.59,53.63,53.56,53.6,47400.0,52.2069,52.2459,52.1777,52.2167,47400.0
2005-06-09 15:00:00,53.6,53.67,53.55,53.63,42400.0,52.2167,52.2849,52.168,52.2459,42400.0
2005-06-09 15:05:00,53.59,53.62,53.5,53.61,22600.0,52.2069,52.2362,52.1193,52.2264,22600.0
2005-06-09 15:10:00,53.61,53.63,53.59,53.6,40400.0,52.2264,52.2459,52.2069,52.2167,40400.0
2005-06-09 15:15:00,53.62,53.64,53.54,53.56,46400.0,52.2362,52.2556,52.1582,52.1777,46400.0
2005-06-09 15:20:00,53.56,53.56,53.42,53.48,56300.0,52.1777,52.1777,52.0413,52.0998,56300.0
2005-06-09 15:25:00,53.49,53.52,53.48,53.49,34300.0,52.1095,52.1387,52.0998,52.1095,34300.0
2005-06-09 15:30:00,53.49,53.51,53.49,53.5,31800.0,52.1095,52.129,52.1095,52.1193,31800.0
2005-06-09 15:35:00,53.5,53.54,53.43,53.43,65200.0,52.1193,52.1582,52.0511,52.0511,65200.0
2005-06-09 15:40:00,53.43,53.5,53.38,53.49,36800.0,52.0511,52.1193,52.0024,52.1095,36800.0
2005-06-09 15:45:00,53.49,53.51,53.47,53.49,50100.0,52.1095,52.129,52.09,52.1095,50100.0
2005-06-09 15:50:00,53.49,53.52,53.46,53.46,86000.0,52.1095,52.1387,52.0803,52.0803,86000.0
2005-06-09 15:55:00,53.47,53.48,53.34,53.44,127500.0,52.09,52.0998,51.9634,52.0608,127500.0
2005-06-10 09:30:00,53.67,54.0,53.56,53.7,123000.0,52.2849,52.6063,52.1777,52.3141,123000.0
2005-06-10 09:35:00,53.71,53.75,53.5,53.56,86700.0,52.3238,52.3628,52.1193,52.1777,86700.0
2005-06-10 09:40:00,53.57,53.85,53.53,53.83,68600.0,52.1874,52.4602,52.1485,52.4407,68600.0
2005-06-10 09:45:00,53.84,53.94,53.71,53.75,62000.0,52.4505,52.5479,52.3238,52.3628,62000.0
2005-06-10 09:50:00,53.73,53.76,53.5,53.51,76500.0,52.3433,52.3725,52.1193,52.129,76500.0
2005-06-10 09:55:00,53.52,53.53,53.3,53.42,75300.0,52.1387,52.1485,51.9244,52.0413,75300.0
2005-06-10 10:00:00,53.42,53.42,53.24,53.27,49600.0,52.0413,52.0413,51.866,51.8952,49600.0
2005-06-10 10:05:00,53.28,53.3,53.01,53.14,53700.0,51.9049,51.9244,51.6419,51.7685,53700.0
2005-06-10 10:10:00,53.1,53.25,53.05,53.08,43300.0,51.7296,51.8757,51.6809,51.7101,43300.0
2005-06-10 10:15:00,53.05,53.27,53.0,53.09,61400.0,51.6809,51.8952,51.6322,51.7198,61400.0
2005-06-10 10:20:00,53.1,53.23,53.05,53.2,20800.0,51.7296,51.8562,51.6809,51.827,20800.0
2005-06-10 10:25:00,53.21,53.25,53.11,53.15,47500.0,51.8367,51.8757,51.7393,51.7783,47500.0
2005-06-10 10:30:00,53.14,53.17,53.06,53.1,40500.0,51.7685,51.7978,51.6906,51.7296,40500.0
2005-06-10 10:35:00,53.1,53.15,53.05,53.06,37300.0,51.7296,51.7783,51.6809,51.6906,37300.0
2005-06-10 10:40:00,53.08,53.15,53.05,53.09,30600.0,51.7101,51.7783,51.6809,51.7198,30600.0
2005-06-10 10:45:00,53.09,53.2,53.08,53.17,30200.0,51.7198,51.827,51.7101,51.7978,30200.0
2005-06-10 10:50:00,53.16,53.34,53.16,53.25,37800.0,51.788,51.9634,51.788,51.8757,37800.0
2005-06-10 10:55:00,53.32,53.32,53.1,53.29,60100.0,51.9439,51.9439,51.7296,51.9147,60100.0
2005-06-10 11:00:00,53.3,53.36,53.2,53.2,19700.0,51.9244,51.9829,51.827,51.827,19700.0
2005-06-10 11:05:00,53.22,53.25,53.21,53.22,6400.0,51.8465,51.8757,51.8367,51.8465,6400.0
2005-06-10 11:10:00,53.22,53.28,53.22,53.26,5600.0,51.8465,51.9049,51.8465,51.8854,5600.0
2005-06-10 11:15:00,53.28,53.49,53.26,53.46,92500.0,51.9049,52.1095,51.8854,52.0803,92500.0
2005-06-10 11:20:00,53.48,53.5,53.41,53.46,46000.0,52.0998,52.1193,52.0316,52.0803,46000.0
2005-06-10 11:25:00,53.46,53.58,53.46,53.54,38800.0,52.0803,52.1972,52.0803,52.1582,38800.0
2005-06-10 11:30:00,53.54,53.54,53.34,53.36,25600.0,52.1582,52.1582,51.9634,51.9829,25600.0
2005-06-10 11:35:00,53.36,53.36,53.3,53.33,29400.0,51.9829,51.9829,51.9244,51.9536,29400.0
2005-06-10 11:40:00,53.31,53.45,53.31,53.43,34200.0,51.9342,52.0705,51.9342,52.0511,34200.0
2005-06-10 11:45:00,53.43,53.47,53.42,53.45,15700.0,52.0511,52.09,52.0413,52.0705,15700.0
2005-06-10 11:50:00,53.45,53.47,53.43,53.46,21900.0,52.0705,52.09,52.0511,52.0803,21900.0
2005-06-10 11:55:00,53.45,53.46,53.39,53.39,29100.0,52.0705,52.0803,52.0121,52.0121,29100.0
2005-06-10 12:00:00,53.39,53.43,53.39,53.42,21600.0,52.0121,52.0511,52.0121,52.0413,21600.0
2005-06-10 12:05:00,53.42,53.43,53.39,53.41,35200.0,52.0413,52.0511,52.0121,52.0316,35200.0
2005-06-10 12:10:00,53.39,53.41,53.32,53.38,18300.0,52.0121,52.0316,51.9439,52.0024,18300.0
2005-06-10 12:15:00,53.37,53.41,53.29,53.34,161500.0,51.9926,52.0316,51.9147,51.9634,161500.0
2005-06-10 12:20:00,53.35,53.41,53.34,53.4,20000.0,51.9731,52.0316,51.9634,52.0218,20000.0
2005-06-10 12:25:00,53.4,53.42,53.39,53.4,19800.0,52.0218,52.0413,52.0121,52.0218,19800.0
2005-06-10 12:30:00,53.4,53.5,53.39,53.44,29600.0,52.0218,52.1193,52.0121,52.0608,29600.0
2005-06-10 12:35:00,53.43,53.54,53.43,53.5,51900.0,52.0511,52.1582,52.0511,52.1193,51900.0
2005-06-10 12:40:00,53.47,53.51,53.45,53.49,18500.0,52.09,52.129,52.0705,52.1095,18500.0
2005-06-10 12:45:00,53.49,53.49,53.47,53.49,5400.0,52.1095,52.1095,52.09,52.1095,5400.0
2005-06-10 12:50:00,53.49,53.49,53.43,53.48,3700.0,52.1095,52.1095,52.0511,52.0998,3700.0
2005-06-10 12:55:00,53.48,53.49,53.46,53.47,5600.0,52.0998,52.1095,52.0803,52.09,5600.0
2005-06-10 13:00:00,53.47,55.4,53.37,53.39,27200.0,52.09,53.9702,51.9926,52.0121,27200.0
2005-06-10 13:05:00,53.38,53.41,53.38,53.41,6500.0,52.0024,52.0316,52.0024,52.0316,6500.0
2005-06-10 13:10:00,53.4,53.42,53.39,53.42,8200.0,52.0218,52.0413,52.0121,52.0413,8200.0
2005-06-10 13:15:00,53.43,53.43,53.4,53.41,13000.0,52.0511,52.0511,52.0218,52.0316,13000.0
2005-06-10 13:20:00,53.41,53.41,53.34,53.36,27400.0,52.0316,52.0316,51.9634,51.9829,27400.0
2005-06-10 13:25:00,53.37,53.4,53.32,53.38,50200.0,51.9926,52.0218,51.9439,52.0024,50200.0
2005-06-10 13:30:00,53.38,53.38,53.33,53.36,12800.0,52.0024,52.0024,51.9536,51.9829,12800.0
2005-06-10 13:35:00,53.36,53.4,53.34,53.38,28300.0,51.9829,52.0218,51.9634,52.0024,28300.0
2005-06-10 13:40:00,53.4,53.41,53.36,53.37,7600.0,52.0218,52.0316,51.9829,51.9926,7600.0
2005-06-10 13:45:00,53.38,53.41,53.37,53.4,7000.0,52.0024,52.0316,51.9926,52.0218,7000.0
2005-06-10 13:50:00,53.41,53.46,53.35,53.46,27700.0,52.0316,52.0803,51.9731,52.0803,27700.0
2005-06-10 13:55:00,53.46,53.48,53.41,53.41,18400.0,52.0803,52.0998,52.0316,52.0316,18400.0
2005-06-10 14:00:00,53.41,53.44,53.41,53.42,15100.0,52.0316,52.0608,52.0316,52.0413,15100.0
2005-06-10 14:05:00,53.44,53.44,53.39,53.41,24300.0,52.0608,52.0608,52.0121,52.0316,24300.0
2005-06-10 14:10:00,53.42,53.42,53.39,53.41,10200.0,52.0413,52.0413,52.0121,52.0316,10200.0
2005-06-10 14:15:00,53.42,53.44,53.4,53.4,18000.0,52.0413,52.0608,52.0218,52.0218,18000.0
2005-06-10 14:20:00,53.41,53.45,53.4,53.44,24900.0,52.0316,52.0705,52.0218,52.0608,24900.0
2005-06-10 14:25:00,53.44,53.45,53.39,53.43,11100.0,52.0608,52.0705,52.0121,52.0511,11100.0
2005-06-10 14:30:00,53.43,53.44,53.41,53.41,8700.0,52.0511,52.0608,52.0316,52.0316,8700.0
2005-06-10 14:35:00,53.4,53.41,53.39,53.4,19600.0,52.0218,52.0316,52.0121,52.0218,19600.0
2005-06-10 14:40:00,53.41,53.43,53.36,53.42,24200.0,52.0316,52.0511,51.9829,52.0413,24200.0
2005-06-10 14:45:00,53.43,53.43,53.27,53.29,31800.0,52.0511,52.0511,51.8952,51.9147,31800.0
2005-06-10 14:50:00,53.28,53.34,53.27,53.33,27300.0,51.9049,51.9634,51.8952,51.9536,27300.0
2005-06-10 14:55:00,53.34,53.39,53.31,53.39,9100.0,51.9634,52.0121,51.9342,52.0121,9100.0
2005-06-10 15:00:00,53.39,53.45,53.37,53.44,24900.0,52.0121,52.0705,51.9926,52.0608,24900.0
2005-06-10 15:05:00,53.44,53.5,53.41,53.49,29300.0,52.0608,52.1193,52.0316,52.1095,29300.0
2005-06-10 15:10:00,53.5,53.55,53.49,53.55,34500.0,52.1193,52.168,52.1095,52.168,34500.0
2005-06-10 15:15:00,53.55,53.55,53.49,53.51,19600.0,52.168,52.168,52.1095,52.129,19600.0
2005-06-10 15:20:00,53.49,53.49,53.45,53.46,11200.0,52.1095,52.1095,52.0705,52.0803,11200.0
2005-06-10 15:25:00,53.44,53.45,53.39,53.4,30900.0,52.0608,52.0705,52.0121,52.0218,30900.0
2005-06-10 15:30:00,53.42,53.47,53.4,53.47,21600.0,52.0413,52.09,52.0218,52.09,21600.0
2005-06-10 15:35:00,53.47,53.5,53.46,53.5,26100.0,52.09,52.1193,52.0803,52.1193,26100.0
2005-06-10 15:40:00,53.5,53.54,53.43,53.5,35000.0,52.1193,52.1582,52.0511,52.1193,35000.0
2005-06-10 15:45:00,53.5,53.52,53.45,53.52,67500.0,52.1193,52.1387,52.0705,52.1387,67500.0
2005-06-10 15:50:00,53.5,53.51,53.42,53.42,162700.0,52.1193,52.129,52.0413,52.0413,162700.0
2005-06-10 15:55:00,53.43,53.62,53.38,53.53,306200.0,52.0511,52.2362,52.0024,52.1485,306200.0
2005-06-13 09:30:00,53.48,53.8,53.44,53.73,75800.0,52.0998,52.4115,52.0608,52.3433,75800.0
2005-06-13 09:35:00,53.72,53.8,53.63,53.76,57000.0,52.3336,52.4115,52.2459,52.3725,57000.0
2005-06-13 09:40:00,53.78,53.82,53.69,53.73,194100.0,52.392,52.431,52.3043,52.3433,194100.0
2005-06-13 09:45:00,53.73,54.19,53.72,54.18,161600.0,52.3433,52.7914,52.3336,52.7817,161600.0
2005-06-13 09:50:00,54.19,54.66,53.75,54.4,281200.0,52.7914,53.2493,52.3628,52.996,281200.0
2005-06-13 09:55:00,54.39,54.72,54.37,54.55,144200.0,52.9863,53.3078,52.9668,53.1422,144200.0
2005-06-13 10:00:00,54.54,54.74,54.47,54.7,146700.0,53.1324,53.3273,53.0642,53.2883,146700.0
2005-06-13 10:05:00,54.7,55.0,54.7,54.95,256800.0,53.2883,53.5805,53.2883,53.5318,256800.0
2005-06-13 10:10:00,54.93,55.33,54.9,55.31,295900.0,53.5123,53.902,53.4831,53.8825,295900.0
2005-06-13 10:15:00,55.31,55.85,55.3,55.83,311900.0,53.8825,54.4086,53.8728,54.3891,311900.0
2005-06-13 10:20:00,55.82,56.05,55.75,55.87,301700.0,54.3794,54.6034,54.3112,54.4281,301700.0
2005-06-13 10:25:00,55.89,55.89,55.6,55.65,116000.0,54.4476,54.4476,54.1651,54.2138,116000.0
2005-06-13 10:30:00,55.65,55.86,55.52,55.86,149500.0,54.2138,54.4183,54.0871,54.4183,149500.0
2005-06-13 10:35:00,55.85,55.95,55.73,55.76,89800.0,54.4086,54.506,54.2917,54.3209,89800.0
2005-06-13 10:40:00,55.76,55.79,55.65,55.7,115200.0,54.3209,54.3502,54.2138,54.2625,115200.0
2005-06-13 10:45:00,55.69,55.8,55.67,55.72,174200.0,54.2527,54.3599,54.2332,54.282,174200.0
2005-06-13 10:50:00,55.72,55.94,55.6,55.6,112200.0,54.282,54.4963,54.1651,54.1651,112200.0
2005-06-13 10:55:00,55.62,55.79,55.56,55.79,46400.0,54.1845,54.3502,54.1261,54.3502,46400.0
2005-06-13 11:00:00,55.81,56.2,55.8,56.13,130400.0,54.3696,54.7496,54.3599,54.6814,130400.0
2005-06-13 11:05:00,56.13,56.39,56.05,56.28,140500.0,54.6814,54.9347,54.6034,54.8275,140500.0
2005-06-13 11:10:00,56.28,56.29,56.07,56.14,107500.0,54.8275,54.8372,54.6229,54.6911,107500.0
2005-06-13 11:15:00,56.15,56.3,56.12,56.29,142300.0,54.7009,54.847,54.6716,54.8372,142300.0
2005-06-13 11:20:00,56.3,56.4,56.17,56.36,138800.0,54.847,54.9444,54.7203,54.9054,138800.0
2005-06-13 11:25:00,56.34,56.5,56.3,56.38,138200.0,54.886,55.0418,54.847,54.9249,138200.0
2005-06-13 11:30:00,56.41,56.48,56.26,56.28,158400.0,54.9542,55.0223,54.808,54.8275,158400.0
2005-06-13 11:35:00,56.28,56.37,56.21,56.22,108300.0,54.8275,54.9152,54.7593,54.7691,108300.0
2005-06-13 11:40:00,56.22,56.28,56.15,56.21,106200.0,54.7691,54.8275,54.7009,54.7593,106200.0
2005-06-13 11:45:00,56.22,56.35,56.18,56.31,51100.0,54.7691,54.8957,54.7301,54.8567,51100.0
2005-06-13 11:50:00,56.31,56.35,56.2,56.32,26500.0,54.8567,54.8957,54.7496,54.8665,26500.0
2005-06-13 11:55:00,56.32,56.39,56.32,56.33,36500.0,54.8665,54.9347,54.8665,54.8762,36500.0
2005-06-13 12:00:00,56.34,56.38,56.33,56.35,38300.0,54.886,54.9249,54.8762,54.8957,38300.0
2005-06-13 12:05:00,56.35,56.6,56.35,56.57,85400.0,54.8957,55.1392,54.8957,55.11,85400.0
2005-06-13 12:10:00,56.57,56.77,56.57,56.63,91900.0,55.11,55.3049,55.11,55.1685,91900.0
2005-06-13 12:15:00,56.63,56.81,56.62,56.81,83800.0,55.1685,55.3438,55.1587,55.3438,83800.0
2005-06-13 12:20:00,56.83,57.4,56.8,57.24,193400.0,55.3633,55.9186,55.3341,55.7627,193400.0
2005-06-13 12:25:00,57.21,57.29,56.98,57.13,180100.0,55.7335,55.8114,55.5094,55.6556,180100.0
2005-06-13 12:30:00,57.14,57.19,57.08,57.19,102400.0,55.6653,55.714,55.6069,55.714,102400.0
2005-06-13 12:35:00,57.17,57.3,57.11,57.12,97600.0,55.6945,55.8212,55.6361,55.6458,97600.0
2005-06-13 12:40:00,57.13,57.25,57.1,57.22,92700.0,55.6556,55.7725,55.6263,55.7432,92700.0
2005-06-13 12:45:00,57.22,57.62,57.21,57.58,121700.0,55.7432,56.1329,55.7335,56.094,121700.0
2005-06-13 12:50:00,57.58,57.9,57.57,57.74,303100.0,56.094,56.4057,56.0842,56.2498,303100.0
2005-06-13 12:55:00,57.73,57.84,57.5,57.7,206400.0,56.2401,56.3472,56.016,56.2109,206400.0
2005-06-13 13:00:00,57.7,57.84,57.66,57.68,147800.0,56.2109,56.3472,56.1719,56.1914,147800.0
2005-06-13 13:05:00,57.69,57.7,57.55,57.64,144000.0,56.2011,56.2109,56.0647,56.1524,144000.0
2005-06-13 13:10:00,57.65,57.65,57.57,57.65,54300.0,56.1621,56.1621,56.0842,56.1621,54300.0
2005-06-13 13:15:00,57.65,57.67,57.6,57.63,78200.0,56.1621,56.1816,56.1134,56.1427,78200.0
2005-06-13 13:20:00,57.64,57.9,57.63,57.8,144800.0,56.1524,56.4057,56.1427,56.3083,144800.0
2005-06-13 13:25:00,57.78,57.78,57.55,57.55,94300.0,56.2888,56.2888,56.0647,56.0647,94300.0
2005-06-13 13:30:00,57.57,57.65,57.4,57.41,141400.0,56.0842,56.1621,55.9186,55.9283,141400.0
2005-06-13 13:35:00,57.43,57.68,57.43,57.58,124100.0,55.9478,56.1914,55.9478,56.094,124100.0
2005-06-13 13:40:00,57.58,57.59,57.33,57.41,105200.0,56.094,56.1037,55.8504,55.9283,105200.0
2005-06-13 13:45:00,57.36,57.52,57.26,57.46,112100.0,55.8796,56.0355,55.7822,55.9771,112100.0
2005-06-13 13:50:00,57.47,57.55,57.32,57.47,76600.0,55.9868,56.0647,55.8407,55.9868,76600.0
2005-06-13 13:55:00,57.47,57.59,57.37,57.54,62500.0,55.9868,56.1037,55.8894,56.055,62500.0
2005-06-13 14:00:00,57.53,57.82,57.45,57.82,151000.0,56.0452,56.3278,55.9673,56.3278,151000.0
2005-06-13 14:05:00,57.82,58.31,57.81,58.13,287800.0,56.3278,56.8051,56.318,56.6298,287800.0
2005-06-13 14:10:00,58.16,58.27,58.03,58.09,227500.0,56.659,56.7661,56.5323,56.5908,227500.0
2005-06-13 14:15:00,58.08,58.08,57.83,57.9,191100.0,56.5811,56.5811,56.3375,56.4057,191100.0
2005-06-13 14:20:00,57.95,58.05,57.85,57.88,171100.0,56.4544,56.5518,56.357,56.3862,171100.0
2005-06-13 14:25:00,57.87,57.96,57.74,57.82,112800.0,56.3765,56.4641,56.2498,56.3278,112800.0
2005-06-13 14:30:00,57.81,57.83,57.31,57.33,219000.0,56.318,56.3375,55.8309,55.8504,219000.0
2005-06-13 14:35:00,57.35,57.57,57.27,57.35,179300.0,55.8699,56.0842,55.792,55.8699,179300.0
2005-06-13 14:40:00,57.36,57.75,57.34,57.71,120300.0,55.8796,56.2596,55.8601,56.2206,120300.0
2005-06-13 14:45:00,57.69,57.79,57.52,57.78,107200.0,56.2011,56.2985,56.0355,56.2888,107200.0
2005-06-13 14:50:00,57.78,57.95,57.77,57.89,117200.0,56.2888,56.4544,56.2791,56.396,117200.0
2005-06-13 14:55:00,57.9,58.07,57.85,58.03,81900.0,56.4057,56.5713,56.357,56.5323,81900.0
2005-06-13 15:00:00,58.02,58.05,57.85,57.91,94600.0,56.5226,56.5518,56.357,56.4154,94600.0
2005-06-13 15:05:00,57.91,58.0,57.75,57.96,97000.0,56.4154,56.5031,56.2596,56.4641,97000.0
2005-06-13 15:10:00,57.95,57.96,57.86,57.88,54300.0,56.4544,56.4641,56.3667,56.3862,54300.0
2005-06-13 15:15:00,57.88,57.95,57.67,57.83,115100.0,56.3862,56.4544,56.1816,56.3375,115100.0
2005-06-13 15:20:00,57.82,57.86,57.7,57.76,103600.0,56.3278,56.3667,56.2109,56.2693,103600.0
2005-06-13 15:25:00,57.76,57.8,57.68,57.77,163400.0,56.2693,56.3083,56.1914,56.2791,163400.0
2005-06-13 15:30:00,57.76,57.8,57.68,57.8,162200.0,56.2693,56.3083,56.1914,56.3083,162200.0
2005-06-13 15:35:00,57.79,58.03,57.74,57.99,130000.0,56.2985,56.5323,56.2498,56.4934,130000.0
2005-06-13 15:40:00,58.0,59.98,57.93,57.99,207400.0,56.5031,58.432,56.4349,56.4934,207400.0
2005-06-13 15:45:00,57.99,58.06,57.98,58.01,239800.0,56.4934,56.5616,56.4836,56.5129,239800.0
2005-06-13 15:50:00,58.01,58.22,57.96,58.07,275100.0,56.5129,56.7174,56.4641,56.5713,275100.0
2005-06-13 15:55:00,58.07,58.15,57.98,57.99,331700.0,56.5713,56.6492,56.4836,56.4934,331700.0
2005-06-14 09:30:00,57.9,58.0,57.32,57.44,275100.0,56.4057,56.5031,55.8407,55.9576,275100.0
2005-06-14 09:35:00,57.43,57.85,57.43,57.76,177600.0,55.9478,56.357,55.9478,56.2693,177600.0
2005-06-14 09:40:00,57.78,58.33,57.76,58.07,151900.0,56.2888,56.8246,56.2693,56.5713,151900.0
2005-06-14 09:45:00,58.07,58.12,57.53,57.58,112400.0,56.5713,56.62,56.0452,56.094,112400.0
2005-06-14 09:50:00,57.57,57.93,57.57,57.71,111900.0,56.0842,56.4349,56.0842,56.2206,111900.0
2005-06-14 09:55:00,57.7,57.79,57.6,57.78,63000.0,56.2109,56.2985,56.1134,56.2888,63000.0
2005-06-14 10:00:00,57.78,57.84,57.63,57.7,156200.0,56.2888,56.3472,56.1427,56.2109,156200.0
2005-06-14 10:05:00,57.73,57.75,57.45,57.52,128700.0,56.2401,56.2596,55.9673,56.0355,128700.0
2005-06-14 10:10:00,57.51,57.63,57.37,57.5,87700.0,56.0258,56.1427,55.8894,56.016,87700.0
2005-06-14 10:15:00,57.47,57.52,57.09,57.17,90600.0,55.9868,56.0355,55.6166,55.6945,90600.0
2005-06-14 10:20:00,57.17,57.17,56.75,56.92,167800.0,55.6945,55.6945,55.2854,55.451,167800.0
2005-06-14 10:25:00,56.91,57.08,56.88,56.93,100300.0,55.4412,55.6069,55.412,55.4607,100300.0
2005-06-14 10:30:00,56.93,57.0,56.7,56.89,104100.0,55.4607,55.5289,55.2367,55.4218,104100.0
2005-06-14 10:35:00,56.86,57.05,56.86,56.97,58000.0,55.3925,55.5776,55.3925,55.4997,58000.0
2005-06-14 10:40:00,56.96,57.26,56.94,57.15,110700.0,55.49,55.7822,55.4705,55.6751,110700.0
2005-06-14 10:45:00,57.12,57.25,56.98,57.19,40000.0,55.6458,55.7725,55.5094,55.714,40000.0
2005-06-14 10:50:00,57.21,57.25,57.13,57.13,41100.0,55.7335,55.7725,55.6556,55.6556,41100.0
2005-06-14 10:55:00,57.14,57.25,57.0,57.06,68600.0,55.6653,55.7725,55.5289,55.5874,68600.0
2005-06-14 11:00:00,57.07,57.12,57.0,57.02,34100.0,55.5971,55.6458,55.5289,55.5484,34100.0
2005-06-14 11:05:00,57.02,57.11,57.02,57.09,37700.0,55.5484,55.6361,55.5484,55.6166,37700.0
2005-06-14 11:10:00,57.11,57.12,57.05,57.08,23700.0,55.6361,55.6458,55.5776,55.6069,23700.0
2005-06-14 11:15:00,57.06,57.09,56.92,56.95,41600.0,55.5874,55.6166,55.451,55.4802,41600.0
2005-06-14 11:20:00,56.95,57.05,56.92,57.0,38000.0,55.4802,55.5776,55.451,55.5289,38000.0
2005-06-14 11:25:00,57.01,57.04,56.91,56.91,55000.0,55.5387,55.5679,55.4412,55.4412,55000.0
2005-06-14 11:30:00,56.9,57.07,56.9,57.05,37800.0,55.4315,55.5971,55.4315,55.5776,37800.0
2005-06-14 11:35:00,57.08,57.23,57.07,57.23,77500.0,55.6069,55.753,55.5971,55.753,77500.0
2005-06-14 11:40:00,57.22,57.25,57.09,57.1,64900.0,55.7432,55.7725,55.6166,55.6263,64900.0
2005-06-14 11:45:00,57.1,57.43,57.1,57.4,112700.0,55.6263,55.9478,55.6263,55.9186,112700.0
2005-06-14 11:50:00,57.4,57.47,57.39,57.43,69500.0,55.9186,55.9868,55.9089,55.9478,69500.0
2005-06-14 11:55:00,57.42,57.62,57.42,57.56,99200.0,55.9381,56.1329,55.9381,56.0745,99200.0
2005-06-14 12:00:00,57.59,57.95,57.59,57.91,180900.0,56.1037,56.4544,56.1037,56.4154,180900.0
2005-06-14 12:05:00,57.91,58.01,57.75,57.89,92700.0,56.4154,56.5129,56.2596,56.396,92700.0
2005-06-14 12:10:00,57.89,58.0,57.72,57.72,94700.0,56.396,56.5031,56.2303,56.2303,94700.0
2005-06-14 12:15:00,57.73,58.11,57.72,58.06,126000.0,56.2401,56.6103,56.2303,56.5616,126000.0
2005-06-14 12:20:00,58.0,58.25,58.0,58.05,83000.0,56.5031,56.7467,56.5031,56.5518,83000.0
2005-06-14 12:25:00,58.06,58.08,58.03,58.05,48900.0,56.5616,56.5811,56.5323,56.5518,48900.0
2005-06-14 12:30:00,58.03,58.09,57.93,58.04,73600.0,56.5323,56.5908,56.4349,56.5421,73600.0
2005-06-14 12:35:00,58.05,58.08,58.02,58.04,22200.0,56.5518,56.5811,56.5226,56.5421,22200.0
2005-06-14 12:40:00,58.04,58.05,57.97,58.0,25200.0,56.5421,56.5518,56.4739,56.5031,25200.0
2005-06-14 12:45:00,58.0,58.1,57.98,58.1,39600.0,56.5031,56.6005,56.4836,56.6005,39600.0
2005-06-14 12:50:00,58.1,58.18,58.06,58.14,31200.0,56.6005,56.6785,56.5616,56.6395,31200.0
2005-06-14 12:55:00,58.14,58.21,58.14,58.21,44500.0,56.6395,56.7077,56.6395,56.7077,44500.0
2005-06-14 13:00:00,58.2,58.26,58.0,58.01,43600.0,56.698,56.7564,56.5031,56.5129,43600.0
2005-06-14 13:05:00,58.0,58.11,57.95,58.09,52100.0,56.5031,56.6103,56.4544,56.5908,52100.0
2005-06-14 13:10:00,58.08,58.09,57.8,57.92,86500.0,56.5811,56.5908,56.3083,56.4252,86500.0
2005-06-14 13:15:00,57.91,57.95,57.9,57.95,30800.0,56.4154,56.4544,56.4057,56.4544,30800.0
2005-06-14 13:20:00,57.95,58.02,57.91,57.92,53800.0,56.4544,56.5226,56.4154,56.4252,53800.0
2005-06-14 13:25:00,57.93,57.93,57.86,57.89,28400.0,56.4349,56.4349,56.3667,56.396,28400.0
2005-06-14 13:30:00,57.89,57.89,57.68,57.73,95400.0,56.396,56.396,56.1914,56.2401,95400.0
2005-06-14 13:35:00,57.72,57.75,57.68,57.7,37700.0,56.2303,56.2596,56.1914,56.2109,37700.0
2005-06-14 13:40:00,57.7,57.74,57.69,57.71,68600.0,56.2109,56.2498,56.2011,56.2206,68600.0
2005-06-14 13:45:00,57.72,57.85,57.7,57.73,116900.0,56.2303,56.357,56.2109,56.2401,116900.0
2005-06-14 13:50:00,57.73,57.79,57.65,57.73,91200.0,56.2401,56.2985,56.1621,56.2401,91200.0
2005-06-14 13:55:00,57.74,57.75,57.67,57.73,30900.0,56.2498,56.2596,56.1816,56.2401,30900.0
2005-06-14 14:00:00,57.73,57.76,57.51,57.58,62500.0,56.2401,56.2693,56.0258,56.094,62500.0
2005-06-14 14:05:00,57.58,57.62,57.57,57.6,26100.0,56.094,56.1329,56.0842,56.1134,26100.0
2005-06-14 14:10:00,57.6,57.6,57.57,57.59,29000.0,56.1134,56.1134,56.0842,56.1037,29000.0
2005-06-14 14:15:00,57.59,57.62,57.37,57.48,116900.0,56.1037,56.1329,55.8894,55.9965,116900.0
2005-06-14 14:20:00,57.47,57.83,57.33,57.4,42800.0,55.9868,56.3375,55.8504,55.9186,42800.0
2005-06-14 14:25:00,57.4,57.4,57.13,57.39,54100.0,55.9186,55.9186,55.6556,55.9089,54100.0
2005-06-14 14:30:00,57.37,57.4,57.3,57.35,47000.0,55.8894,55.9186,55.8212,55.8699,47000.0
2005-06-14 14:35:00,57.35,57.4,57.28,57.3,71800.0,55.8699,55.9186,55.8017,55.8212,71800.0
2005-06-14 14:40:00,57.31,57.41,57.27,57.27,79900.0,55.8309,55.9283,55.792,55.792,79900.0
2005-06-14 14:45:00,57.28,57.46,57.21,57.3,86100.0,55.8017,55.9771,55.7335,55.8212,86100.0
2005-06-14 14:50:00,57.29,57.35,57.22,57.32,37000.0,55.8114,55.8699,55.7432,55.8407,37000.0
2005-06-14 14:55:00,57.31,57.31,57.25,57.3,38700.0,55.8309,55.8309,55.7725,55.8212,38700.0
2005-06-14 15:00:00,57.3,57.33,57.28,57.33,30900.0,55.8212,55.8504,55.8017,55.8504,30900.0
2005-06-14 15:05:00,57.33,57.5,57.33,57.47,44700.0,55.8504,56.016,55.8504,55.9868,44700.0
2005-06-14 15:10:00,57.47,57.52,57.33,57.33,42200.0,55.9868,56.0355,55.8504,55.8504,42200.0
2005-06-14 15:15:00,57.33,57.4,57.33,57.39,29700.0,55.8504,55.9186,55.8504,55.9089,29700.0
2005-06-14 15:20:00,57.4,57.46,57.39,57.46,39400.0,55.9186,55.9771,55.9089,55.9771,39400.0
2005-06-14 15:25:00,57.46,57.54,57.43,57.45,30600.0,55.9771,56.055,55.9478,55.9673,30600.0
2005-06-14 15:30:00,57.45,57.48,57.34,57.38,60600.0,55.9673,55.9965,55.8601,55.8991,60600.0
2005-06-14 15:35:00,57.38,57.67,57.37,57.65,77000.0,55.8991,56.1816,55.8894,56.1621,77000.0
2005-06-14 15:40:00,57.67,57.73,57.61,57.63,44900.0,56.1816,56.2401,56.1232,56.1427,44900.0
2005-06-14 15:45:00,57.65,57.8,57.63,57.8,66600.0,56.1621,56.3083,56.1427,56.3083,66600.0
2005-06-14 15:50:00,57.8,57.94,57.79,57.93,99100.0,56.3083,56.4447,56.2985,56.4349,99100.0
2005-06-14 15:55:00,57.93,58.02,57.85,57.95,199300.0,56.4349,56.5226,56.357,56.4544,199300.0
2005-06-15 09:30:00,58.4,58.52,57.5,57.8,243000.0,56.8928,57.0097,56.016,56.3083,243000.0
2005-06-15 09:35:00,57.8,58.31,57.8,58.17,103200.0,56.3083,56.8051,56.3083,56.6687,103200.0
2005-06-15 09:40:00,58.16,58.48,58.14,58.29,94000.0,56.659,56.9707,56.6395,56.7856,94000.0
2005-06-15 09:45:00,58.3,58.33,58.16,58.23,63100.0,56.7954,56.8246,56.659,56.7272,63100.0
2005-06-15 09:50:00,58.23,58.49,58.17,58.47,51200.0,56.7272,56.9805,56.6687,56.961,51200.0
2005-06-15 09:55:00,58.44,58.77,58.31,58.77,86200.0,56.9318,57.2532,56.8051,57.2532,86200.0
2005-06-15 10:00:00,58.76,59.14,58.65,59.1,145900.0,57.2435,57.6137,57.1363,57.5747,145900.0
2005-06-15 10:05:00,59.06,59.37,58.82,58.88,133700.0,57.5358,57.8378,57.302,57.3604,133700.0
2005-06-15 10:10:00,58.88,59.12,58.85,58.9,75800.0,57.3604,57.5942,57.3312,57.3799,75800.0
2005-06-15 10:15:00,58.89,58.89,58.62,58.78,74500.0,57.3701,57.3701,57.1071,57.263,74500.0
2005-06-15 10:20:00,58.79,59.05,58.78,58.85,62700.0,57.2727,57.526,57.263,57.3312,62700.0
2005-06-15 10:25:00,58.85,58.85,58.66,58.73,51700.0,57.3312,57.3312,57.1461,57.2143,51700.0
2005-06-15 10:30:00,58.76,58.76,58.35,58.45,109000.0,57.2435,57.2435,56.8441,56.9415,109000.0
2005-06-15 10:35:00,58.41,58.51,58.29,58.51,109600.0,56.9025,57.0,56.7856,57.0,109600.0
2005-06-15 10:40:00,58.53,58.7,58.46,58.53,62100.0,57.0194,57.185,56.9512,57.0194,62100.0
2005-06-15 10:45:00,58.5,58.7,58.48,58.62,59700.0,56.9902,57.185,56.9707,57.1071,59700.0
2005-06-15 10:50:00,58.61,58.7,58.35,58.44,44400.0,57.0974,57.185,56.8441,56.9318,44400.0
2005-06-15 10:55:00,58.41,58.47,58.3,58.41,37600.0,56.9025,56.961,56.7954,56.9025,37600.0
2005-06-15 11:00:00,58.39,58.45,58.35,58.45,25800.0,56.8831,56.9415,56.8441,56.9415,25800.0
2005-06-15 11:05:00,58.45,58.68,58.45,58.63,37100.0,56.9415,57.1656,56.9415,57.1169,37100.0
2005-06-15 11:10:00,58.63,58.66,58.44,58.47,20600.0,57.1169,57.1461,56.9318,56.961,20600.0
2005-06-15 11:15:00,58.47,58.47,58.17,58.2,49200.0,56.961,56.961,56.6687,56.698,49200.0
2005-06-15 11:20:00,58.2,58.45,58.2,58.44,27200.0,56.698,56.9415,56.698,56.9318,27200.0
2005-06-15 11:25:00,58.44,58.45,58.25,58.32,72100.0,56.9318,56.9415,56.7467,56.8149,72100.0
2005-06-15 11:30:00,58.31,58.41,58.26,58.35,36500.0,56.8051,56.9025,56.7564,56.8441,36500.0
2005-06-15 11:35:00,58.36,58.36,58.28,58.28,48600.0,56.8538,56.8538,56.7759,56.7759,48600.0
2005-06-15 11:40:00,58.29,58.33,58.28,58.3,74300.0,56.7856,56.8246,56.7759,56.7954,74300.0
2005-06-15 11:45:00,58.31,58.48,58.3,58.37,17000.0,56.8051,56.9707,56.7954,56.8636,17000.0
2005-06-15 11:50:00,58.39,58.44,58.3,58.3,21200.0,56.8831,56.9318,56.7954,56.7954,21200.0
2005-06-15 11:55:00,58.3,58.31,58.23,58.25,32600.0,56.7954,56.8051,56.7272,56.7467,32600.0
2005-06-15 12:00:00,58.26,58.34,58.23,58.31,23700.0,56.7564,56.8343,56.7272,56.8051,23700.0
2005-06-15 12:05:00,58.29,58.46,58.26,58.37,19500.0,56.7856,56.9512,56.7564,56.8636,19500.0
2005-06-15 12:10:00,58.37,58.38,58.28,58.28,7300.0,56.8636,56.8733,56.7759,56.7759,7300.0
2005-06-15 12:15:00,58.29,58.3,58.28,58.28,16900.0,56.7856,56.7954,56.7759,56.7759,16900.0
2005-06-15 12:20:00,58.28,58.28,58.22,58.23,22300.0,56.7759,56.7759,56.7174,56.7272,22300.0
2005-06-15 12:25:00,58.23,58.24,58.14,58.15,38100.0,56.7272,56.7369,56.6395,56.6492,38100.0
2005-06-15 12:30:00,58.15,58.41,58.15,58.37,33300.0,56.6492,56.9025,56.6492,56.8636,33300.0
2005-06-15 12:35:00,58.37,58.41,58.33,58.4,11600.0,56.8636,56.9025,56.8246,56.8928,11600.0
2005-06-15 12:40:00,58.41,58.57,58.41,58.41,26400.0,56.9025,57.0584,56.9025,56.9025,26400.0
2005-06-15 12:45:00,58.41,58.47,58.4,58.43,14800.0,56.9025,56.961,56.8928,56.922,14800.0
2005-06-15 12:50:00,58.42,58.42,58.4,58.41,4500.0,56.9123,56.9123,56.8928,56.9025,4500.0
2005-06-15 12:55:00,58.41,58.42,58.36,58.41,13700.0,56.9025,56.9123,56.8538,56.9025,13700.0
2005-06-15 13:00:00,58.41,58.46,58.4,58.45,9900.0,56.9025,56.9512,56.8928,56.9415,9900.0
2005-06-15 13:05:00,58.45,58.51,58.42,58.48,20400.0,56.9415,57.0,56.9123,56.9707,20400.0
2005-06-15 13:10:00,58.47,58.48,58.4,58.47,31800.0,56.961,56.9707,56.8928,56.961,31800.0
2005-06-15 13:15:00,58.47,58.47,58.41,58.41,29200.0,56.961,56.961,56.9025,56.9025,29200.0
2005-06-15 13:20:00,58.44,58.44,58.31,58.32,17700.0,56.9318,56.9318,56.8051,56.8149,17700.0
2005-06-15 13:25:00,58.32,58.43,58.31,58.37,90200.0,56.8149,56.922,56.8051,56.8636,90200.0
2005-06-15 13:30:00,58.37,58.38,58.34,58.37,19200.0,56.8636,56.8733,56.8343,56.8636,19200.0
2005-06-15 13:35:00,58.37,58.43,58.35,58.42,20400.0,56.8636,56.922,56.8441,56.9123,20400.0
2005-06-15 13:40:00,58.43,58.46,58.42,58.46,22500.0,56.922,56.9512,56.9123,56.9512,22500.0
2005-06-15 13:45:00,58.47,58.55,58.45,58.51,47100.0,56.961,57.0389,56.9415,57.0,47100.0
2005-06-15 13:50:00,58.52,58.7,58.52,58.7,34200.0,57.0097,57.185,57.0097,57.185,34200.0
2005-06-15 13:55:00,58.7,58.77,58.63,58.63,51100.0,57.185,57.2532,57.1169,57.1169,51100.0
2005-06-15 14:00:00,58.63,58.72,58.52,58.58,41100.0,57.1169,57.2045,57.0097,57.0681,41100.0
2005-06-15 14:05:00,58.57,58.57,58.51,58.52,8900.0,57.0584,57.0584,57.0,57.0097,8900.0
2005-06-15 14:10:00,58.51,58.61,58.51,58.61,14200.0,57.0,57.0974,57.0,57.0974,14200.0
2005-06-15 14:15:00,58.6,58.8,58.58,58.77,30600.0,57.0876,57.2825,57.0681,57.2532,30600.0
2005-06-15 14:20:00,58.78,58.78,58.64,58.65,19800.0,57.263,57.263,57.1266,57.1363,19800.0
2005-06-15 14:25:00,58.65,58.8,58.61,58.73,46700.0,57.1363,57.2825,57.0974,57.2143,46700.0
2005-06-15 14:30:00,58.74,58.88,58.72,58.83,42800.0,57.224,57.3604,57.2045,57.3117,42800.0
2005-06-15 14:35:00,58.86,58.9,58.73,58.76,32900.0,57.3409,57.3799,57.2143,57.2435,32900.0
2005-06-15 14:40:00,58.76,58.85,58.73,58.73,35000.0,57.2435,57.3312,57.2143,57.2143,35000.0
2005-06-15 14:45:00,58.73,58.86,58.71,58.74,29900.0,57.2143,57.3409,57.1948,57.224,29900.0
2005-06-15 14:50:00,58.75,58.92,58.66,58.74,35200.0,57.2338,57.3994,57.1461,57.224,35200.0
2005-06-15 14:55:00,58.75,58.79,58.63,58.64,22800.0,57.2338,57.2727,57.1169,57.1266,22800.0
2005-06-15 15:00:00,58.64,58.75,58.51,58.55,43000.0,57.1266,57.2338,57.0,57.0389,43000.0
2005-06-15 15:05:00,58.55,58.6,58.45,58.54,65800.0,57.0389,57.0876,56.9415,57.0292,65800.0
2005-06-15 15:10:00,58.52,58.62,58.47,58.59,33000.0,57.0097,57.1071,56.961,57.0779,33000.0
2005-06-15 15:15:00,58.61,58.7,58.59,58.7,33600.0,57.0974,57.185,57.0779,57.185,33600.0
2005-06-15 15:20:00,58.71,58.9,58.7,58.89,70500.0,57.1948,57.3799,57.185,57.3701,70500.0
2005-06-15 15:25:00,58.9,58.92,58.8,58.85,63400.0,57.3799,57.3994,57.2825,57.3312,63400.0
2005-06-15 15:30:00,58.84,59.06,58.8,59.03,94600.0,57.3214,57.5358,57.2825,57.5065,94600.0
2005-06-15 15:35:00,59.03,59.04,58.92,58.93,52700.0,57.5065,57.5163,57.3994,57.4091,52700.0
2005-06-15 15:40:00,58.93,59.15,58.92,59.12,83200.0,57.4091,57.6234,57.3994,57.5942,83200.0
2005-06-15 15:45:00,59.11,59.19,59.07,59.16,63100.0,57.5845,57.6624,57.5455,57.6332,63100.0
2005-06-15 15:50:00,59.17,59.23,59.12,59.2,69300.0,57.6429,57.7014,57.5942,57.6721,69300.0
2005-06-15 15:55:00,59.2,59.26,59.09,59.16,140400.0,57.6721,57.7306,57.565,57.6332,140400.0
2005-06-16 09:30:00,58.55,58.79,58.26,58.48,160400.0,57.0389,57.2727,56.7564,56.9707,160400.0
2005-06-16 09:35:00,58.46,58.52,58.34,58.44,221800.0,56.9512,57.0097,56.8343,56.9318,221800.0
2005-06-16 09:40:00,58.39,58.45,58.12,58.13,180300.0,56.8831,56.9415,56.62,56.6298,180300.0
2005-06-16 09:45:00,58.15,58.52,58.07,58.26,114300.0,56.6492,57.0097,56.5713,56.7564,114300.0
2005-06-16 09:50:00,58.3,58.45,58.3,58.42,162600.0,56.7954,56.9415,56.7954,56.9123,162600.0
2005-06-16 09:55:00,58.42,58.42,58.13,58.16,64100.0,56.9123,56.9123,56.6298,56.659,64100.0
2005-06-16 10:00:00,58.17,58.2,57.87,57.87,119200.0,56.6687,56.698,56.3765,56.3765,119200.0
2005-06-16 10:05:00,57.92,58.08,57.75,57.89,93800.0,56.4252,56.5811,56.2596,56.396,93800.0
2005-06-16 10:10:00,57.89,58.05,57.83,57.96,36700.0,56.396,56.5518,56.3375,56.4641,36700.0
2005-06-16 10:15:00,57.98,58.07,57.87,57.87,53900.0,56.4836,56.5713,56.3765,56.3765,53900.0
2005-06-16 10:20:00,57.86,58.02,57.86,58.0,33700.0,56.3667,56.5226,56.3667,56.5031,33700.0
2005-06-16 10:25:00,57.98,58.13,57.97,58.13,26200.0,56.4836,56.6298,56.4739,56.6298,26200.0
2005-06-16 10:30:00,58.13,58.2,57.99,57.99,86400.0,56.6298,56.698,56.4934,56.4934,86400.0
2005-06-16 10:35:00,57.99,58.0,57.82,57.85,48500.0,56.4934,56.5031,56.3278,56.357,48500.0
2005-06-16 10:40:00,57.84,58.16,57.83,58.14,51700.0,56.3472,56.659,56.3375,56.6395,51700.0
2005-06-16 10:45:00,58.14,58.23,58.04,58.16,48100.0,56.6395,56.7272,56.5421,56.659,48100.0
2005-06-16 10:50:00,58.15,58.15,58.01,58.03,24400.0,56.6492,56.6492,56.5129,56.5323,24400.0
2005-06-16 10:55:00,58.02,58.05,58.01,58.03,8200.0,56.5226,56.5518,56.5129,56.5323,8200.0
2005-06-16 11:00:00,58.03,58.07,57.99,58.0,17800.0,56.5323,56.5713,56.4934,56.5031,17800.0
2005-06-16 11:05:00,58.01,58.02,57.97,57.97,25400.0,56.5129,56.5226,56.4739,56.4739,25400.0
2005-06-16 11:10:00,57.96,58.0,57.86,57.94,44600.0,56.4641,56.5031,56.3667,56.4447,44600.0
2005-06-16 11:15:00,57.94,57.95,57.8,57.84,24200.0,56.4447,56.4544,56.3083,56.3472,24200.0
2005-06-16 11:20:00,57.8,57.87,57.68,57.68,124800.0,56.3083,56.3765,56.1914,56.1914,124800.0
2005-06-16 11:25:00,57.68,57.77,57.67,57.77,28700.0,56.1914,56.2791,56.1816,56.2791,28700.0
2005-06-16 11:30:00,57.77,57.86,57.77,57.81,37600.0,56.2791,56.3667,56.2791,56.318,37600.0
2005-06-16 11:35:00,57.79,57.81,57.68,57.75,33100.0,56.2985,56.318,56.1914,56.2596,33100.0
2005-06-16 11:40:00,57.75,57.75,57.64,57.67,39400.0,56.2596,56.2596,56.1524,56.1816,39400.0
2005-06-16 11:45:00,57.66,57.78,57.56,57.72,62400.0,56.1719,56.2888,56.0745,56.2303,62400.0
2005-06-16 11:50:00,57.75,57.85,57.75,57.8,25500.0,56.2596,56.357,56.2596,56.3083,25500.0
2005-06-16 11:55:00,57.79,57.89,57.75,57.88,49200.0,56.2985,56.396,56.2596,56.3862,49200.0
2005-06-16 12:00:00,57.88,58.05,57.83,57.93,77500.0,56.3862,56.5518,56.3375,56.4349,77500.0
2005-06-16 12:05:00,57.91,57.92,57.82,57.83,12500.0,56.4154,56.4252,56.3278,56.3375,12500.0
2005-06-16 12:10:00,57.83,57.87,57.64,57.8,26600.0,56.3375,56.3765,56.1524,56.3083,26600.0
2005-06-16 12:15:00,57.78,57.78,57.7,57.74,7900.0,56.2888,56.2888,56.2109,56.2498,7900.0
2005-06-16 12:20:00,57.75,57.75,57.64,57.69,22200.0,56.2596,56.2596,56.1524,56.2011,22200.0
2005-06-16 12:25:00,57.65,57.77,57.65,57.77,7800.0,56.1621,56.2791,56.1621,56.2791,7800.0
2005-06-16 12:30:00,57.77,57.83,57.75,57.78,15300.0,56.2791,56.3375,56.2596,56.2888,15300.0
2005-06-16 12:35:00,57.79,58.05,57.79,58.02,27100.0,56.2985,56.5518,56.2985,56.5226,27100.0
2005-06-16 12:40:00,58.05,58.13,57.99,58.09,43000.0,56.5518,56.6298,56.4934,56.5908,43000.0
2005-06-16 12:45:00,58.08,58.12,58.05,58.09,15000.0,56.5811,56.62,56.5518,56.5908,15000.0
2005-06-16 12:50:00,58.07,58.1,58.07,58.1,4600.0,56.5713,56.6005,56.5713,56.6005,4600.0
2005-06-16 12:55:00,58.1,58.14,58.07,58.14,24100.0,56.6005,56.6395,56.5713,56.6395,24100.0
2005-06-16 13:00:00,58.12,58.13,57.97,58.02,22000.0,56.62,56.6298,56.4739,56.5226,22000.0
2005-06-16 13:05:00,58.0,58.03,57.99,58.03,2400.0,56.5031,56.5323,56.4934,56.5323,2400.0
2005-06-16 13:10:00,58.03,58.03,58.01,58.02,4400.0,56.5323,56.5323,56.5129,56.5226,4400.0
2005-06-16 13:15:00,58.02,58.02,57.91,57.91,18900.0,56.5226,56.5226,56.4154,56.4154,18900.0
2005-06-16 13:20:00,57.9,57.91,57.87,57.87,8000.0,56.4057,56.4154,56.3765,56.3765,8000.0
2005-06-16 13:25:00,57.87,57.87,57.73,57.77,57900.0,56.3765,56.3765,56.2401,56.2791,57900.0
2005-06-16 13:30:00,57.77,57.9,57.75,57.86,38200.0,56.2791,56.4057,56.2596,56.3667,38200.0
2005-06-16 13:35:00,57.86,57.89,57.83,57.83,14700.0,56.3667,56.396,56.3375,56.3375,14700.0
2005-06-16 13:40:00,57.85,57.85,57.79,57.83,40300.0,56.357,56.357,56.2985,56.3375,40300.0
2005-06-16 13:45:00,57.83,57.83,57.76,57.76,12700.0,56.3375,56.3375,56.2693,56.2693,12700.0
2005-06-16 13:50:00,57.77,57.77,57.65,57.67,18000.0,56.2791,56.2791,56.1621,56.1816,18000.0
2005-06-16 13:55:00,57.67,57.72,57.64,57.71,79200.0,56.1816,56.2303,56.1524,56.2206,79200.0
2005-06-16 14:00:00,57.71,57.75,57.67,57.73,19300.0,56.2206,56.2596,56.1816,56.2401,19300.0
2005-06-16 14:05:00,57.75,57.85,57.71,57.81,42000.0,56.2596,56.357,56.2206,56.318,42000.0
2005-06-16 14:10:00,57.82,57.84,57.69,57.7,24600.0,56.3278,56.3472,56.2011,56.2109,24600.0
2005-06-16 14:15:00,57.73,57.74,57.64,57.64,17700.0,56.2401,56.2498,56.1524,56.1524,17700.0
2005-06-16 14:20:00,57.65,57.65,57.51,57.59,38200.0,56.1621,56.1621,56.0258,56.1037,38200.0
2005-06-16 14:25:00,57.58,57.65,57.54,57.65,80000.0,56.094,56.1621,56.055,56.1621,80000.0
2005-06-16 14:30:00,57.65,57.74,57.63,57.74,27500.0,56.1621,56.2498,56.1427,56.2498,27500.0
2005-06-16 14:35:00,57.73,57.75,57.7,57.7,16900.0,56.2401,56.2596,56.2109,56.2109,16900.0
2005-06-16 14:40:00,57.71,57.75,57.68,57.7,27600.0,56.2206,56.2596,56.1914,56.2109,27600.0
2005-06-16 14:45:00,57.68,57.69,57.6,57.67,32400.0,56.1914,56.2011,56.1134,56.1816,32400.0
2005-06-16 14:50:00,57.67,57.69,57.65,57.68,18300.0,56.1816,56.2011,56.1621,56.1914,18300.0
2005-06-16 14:55:00,57.66,57.75,57.65,57.75,60000.0,56.1719,56.2596,56.1621,56.2596,60000.0
2005-06-16 15:00:00,57.75,57.77,57.71,57.74,58300.0,56.2596,56.2791,56.2206,56.2498,58300.0
2005-06-16 15:05:00,57.75,57.78,57.68,57.78,83500.0,56.2596,56.2888,56.1914,56.2888,83500.0
2005-06-16 15:10:00,57.78,57.8,57.78,57.79,32400.0,56.2888,56.3083,56.2888,56.2985,32400.0
2005-06-16 15:15:00,57.8,57.8,57.74,57.77,40200.0,56.3083,56.3083,56.2498,56.2791,40200.0
2005-06-16 15:20:00,57.77,57.78,57.72,57.75,30500.0,56.2791,56.2888,56.2303,56.2596,30500.0
2005-06-16 15:25:00,57.73,57.77,57.71,57.77,45200.0,56.2401,56.2791,56.2206,56.2791,45200.0
2005-06-16 15:30:00,57.77,57.81,57.71,57.72,65400.0,56.2791,56.318,56.2206,56.2303,65400.0
2005-06-16 15:35:00,57.71,57.73,57.65,57.67,77600.0,56.2206,56.2401,56.1621,56.1816,77600.0
2005-06-16 15:40:00,57.67,57.7,57.61,57.69,93700.0,56.1816,56.2109,56.1232,56.2011,93700.0
2005-06-16 15:45:00,57.67,57.74,57.67,57.73,80200.0,56.1816,56.2498,56.1816,56.2401,80200.0
2005-06-16 15:50:00,57.72,57.73,57.63,57.69,244300.0,56.2303,56.2401,56.1427,56.2011,244300.0
2005-06-16 15:55:00,57.7,57.72,57.55,57.57,178200.0,56.2109,56.2303,56.0647,56.0842,178200.0
2005-06-17 09:30:00,58.56,59.0,57.83,58.34,2299900.0,57.0487,57.4773,56.3375,56.8343,2299900.0
2005-06-17 09:35:00,58.34,58.4,57.91,57.99,74200.0,56.8343,56.8928,56.4154,56.4934,74200.0
2005-06-17 09:40:00,58.0,58.12,57.87,57.97,77800.0,56.5031,56.62,56.3765,56.4739,77800.0
2005-06-17 09:45:00,57.97,58.05,57.89,57.98,91600.0,56.4739,56.5518,56.396,56.4836,91600.0
2005-06-17 09:50:00,57.98,58.05,57.66,57.74,74700.0,56.4836,56.5518,56.1719,56.2498,74700.0
2005-06-17 09:55:00,57.72,57.83,57.46,57.66,137600.0,56.2303,56.3375,55.9771,56.1719,137600.0
2005-06-17 10:00:00,57.69,57.82,57.57,57.61,46600.0,56.2011,56.3278,56.0842,56.1232,46600.0
2005-06-17 10:05:00,57.68,57.74,57.48,57.65,46100.0,56.1914,56.2498,55.9965,56.1621,46100.0
2005-06-17 10:10:00,57.65,57.65,57.5,57.58,50000.0,56.1621,56.1621,56.016,56.094,50000.0
2005-06-17 10:15:00,57.6,57.69,57.48,57.65,50500.0,56.1134,56.2011,55.9965,56.1621,50500.0
2005-06-17 10:20:00,57.72,57.77,57.55,57.71,55800.0,56.2303,56.2791,56.0647,56.2206,55800.0
2005-06-17 10:25:00,57.71,57.71,57.55,57.64,52400.0,56.2206,56.2206,56.0647,56.1524,52400.0
2005-06-17 10:30:00,57.63,57.75,57.6,57.7,31000.0,56.1427,56.2596,56.1134,56.2109,31000.0
2005-06-17 10:35:00,57.72,57.91,57.7,57.83,60100.0,56.2303,56.4154,56.2109,56.3375,60100.0
2005-06-17 10:40:00,57.83,57.85,57.71,57.79,24700.0,56.3375,56.357,56.2206,56.2985,24700.0
2005-06-17 10:45:00,57.78,57.88,57.7,57.79,27200.0,56.2888,56.3862,56.2109,56.2985,27200.0
2005-06-17 10:50:00,57.79,57.88,57.72,57.74,81200.0,56.2985,56.3862,56.2303,56.2498,81200.0
2005-06-17 10:55:00,57.74,57.75,57.62,57.65,48900.0,56.2498,56.2596,56.1329,56.1621,48900.0
2005-06-17 11:00:00,57.64,57.7,57.62,57.63,15500.0,56.1524,56.2109,56.1329,56.1427,15500.0
2005-06-17 11:05:00,57.64,57.67,57.53,57.55,32700.0,56.1524,56.1816,56.0452,56.0647,32700.0
2005-06-17 11:10:00,57.56,57.61,57.51,57.55,18300.0,56.0745,56.1232,56.0258,56.0647,18300.0
2005-06-17 11:15:00,57.51,57.56,57.48,57.5,35700.0,56.0258,56.0745,55.9965,56.016,35700.0
2005-06-17 11:20:00,57.49,57.5,57.36,57.43,37200.0,56.0063,56.016,55.8796,55.9478,37200.0
2005-06-17 11:25:00,57.42,57.5,57.39,57.44,24200.0,55.9381,56.016,55.9089,55.9576,24200.0
2005-06-17 11:30:00,57.45,57.45,57.32,57.33,38600.0,55.9673,55.9673,55.8407,55.8504,38600.0
2005-06-17 11:35:00,57.33,57.45,57.31,57.32,43100.0,55.8504,55.9673,55.8309,55.8407,43100.0
2005-06-17 11:40:00,57.31,57.45,57.28,57.43,25700.0,55.8309,55.9673,55.8017,55.9478,25700.0
2005-06-17 11:45:00,57.44,57.5,57.39,57.43,15900.0,55.9576,56.016,55.9089,55.9478,15900.0
2005-06-17 11:50:00,57.42,57.5,57.35,57.4,11900.0,55.9381,56.016,55.8699,55.9186,11900.0
2005-06-17 11:55:00,57.46,57.49,57.34,57.45,33000.0,55.9771,56.0063,55.8601,55.9673,33000.0
2005-06-17 12:00:00,57.47,57.5,57.44,57.49,11300.0,55.9868,56.016,55.9576,56.0063,11300.0
2005-06-17 12:05:00,57.5,57.5,57.45,57.46,9300.0,56.016,56.016,55.9673,55.9771,9300.0
2005-06-17 12:10:00,57.47,57.5,57.45,57.49,17000.0,55.9868,56.016,55.9673,56.0063,17000.0
2005-06-17 12:15:00,57.49,57.54,57.49,57.53,7300.0,56.0063,56.055,56.0063,56.0452,7300.0
2005-06-17 12:20:00,57.53,57.53,57.46,57.46,20800.0,56.0452,56.0452,55.9771,55.9771,20800.0
2005-06-17 12:25:00,57.46,57.46,57.34,57.37,15100.0,55.9771,55.9771,55.8601,55.8894,15100.0
2005-06-17 12:30:00,57.39,57.5,57.36,57.49,13800.0,55.9089,56.016,55.8796,56.0063,13800.0
2005-06-17 12:35:00,57.49,57.57,57.46,57.56,17000.0,56.0063,56.0842,55.9771,56.0745,17000.0
2005-06-17 12:40:00,57.56,57.56,57.47,57.52,9800.0,56.0745,56.0745,55.9868,56.0355,9800.0
2005-06-17 12:45:00,57.5,57.66,57.5,57.65,30000.0,56.016,56.1719,56.016,56.1621,30000.0
2005-06-17 12:50:00,57.65,57.65,57.63,57.65,13000.0,56.1621,56.1621,56.1427,56.1621,13000.0
2005-06-17 12:55:00,57.65,57.72,57.63,57.72,15300.0,56.1621,56.2303,56.1427,56.2303,15300.0
2005-06-17 13:00:00,57.73,57.73,57.65,57.67,25800.0,56.2401,56.2401,56.1621,56.1816,25800.0
2005-06-17 13:05:00,57.66,57.72,57.64,57.72,6700.0,56.1719,56.2303,56.1524,56.2303,6700.0
2005-06-17 13:10:00,57.72,57.81,57.7,57.81,23500.0,56.2303,56.318,56.2109,56.318,23500.0
2005-06-17 13:15:00,57.79,57.84,57.73,57.79,23000.0,56.2985,56.3472,56.2401,56.2985,23000.0
2005-06-17 13:20:00,57.81,57.83,57.79,57.8,16900.0,56.318,56.3375,56.2985,56.3083,16900.0
2005-06-17 13:25:00,57.81,57.88,57.79,57.88,33500.0,56.318,56.3862,56.2985,56.3862,33500.0
2005-06-17 13:30:00,57.88,57.88,57.8,57.86,11200.0,56.3862,56.3862,56.3083,56.3667,11200.0
2005-06-17 13:35:00,57.85,57.94,57.78,57.79,34200.0,56.357,56.4447,56.2888,56.2985,34200.0
2005-06-17 13:40:00,57.79,57.92,57.78,57.9,13600.0,56.2985,56.4252,56.2888,56.4057,13600.0
2005-06-17 13:45:00,57.89,57.89,57.78,57.79,10300.0,56.396,56.396,56.2888,56.2985,10300.0
2005-06-17 13:50:00,57.78,57.79,57.78,57.79,6200.0,56.2888,56.2985,56.2888,56.2985,6200.0
2005-06-17 13:55:00,57.79,57.79,57.78,57.79,5600.0,56.2985,56.2985,56.2888,56.2985,5600.0
2005-06-17 14:00:00,57.79,57.82,57.66,57.66,21600.0,56.2985,56.3278,56.1719,56.1719,21600.0
2005-06-17 14:05:00,57.69,57.8,57.66,57.7,18900.0,56.2011,56.3083,56.1719,56.2109,18900.0
2005-06-17 14:10:00,57.72,57.72,57.59,57.6,10400.0,56.2303,56.2303,56.1037,56.1134,10400.0
2005-06-17 14:15:00,57.59,57.59,57.51,57.55,17200.0,56.1037,56.1037,56.0258,56.0647,17200.0
2005-06-17 14:20:00,57.54,57.58,57.53,57.56,6900.0,56.055,56.094,56.0452,56.0745,6900.0
2005-06-17 14:25:00,57.56,57.57,57.51,57.52,10800.0,56.0745,56.0842,56.0258,56.0355,10800.0
2005-06-17 14:30:00,57.51,57.54,57.44,57.5,28800.0,56.0258,56.055,55.9576,56.016,28800.0
2005-06-17 14:35:00,57.5,57.5,57.49,57.49,9100.0,56.016,56.016,56.0063,56.0063,9100.0
2005-06-17 14:40:00,57.49,57.49,57.39,57.43,22100.0,56.0063,56.0063,55.9089,55.9478,22100.0
2005-06-17 14:45:00,57.43,57.55,57.41,57.46,33500.0,55.9478,56.0647,55.9283,55.9771,33500.0
2005-06-17 14:50:00,57.46,57.53,57.36,57.39,34500.0,55.9771,56.0452,55.8796,55.9089,34500.0
2005-06-17 14:55:00,57.38,57.44,57.38,57.42,13000.0,55.8991,55.9576,55.8991,55.9381,13000.0
2005-06-17 15:00:00,57.43,57.57,57.42,57.57,14500.0,55.9478,56.0842,55.9381,56.0842,14500.0
2005-06-17 15:05:00,57.54,57.55,57.48,57.51,13000.0,56.055,56.0647,55.9965,56.0258,13000.0
2005-06-17 15:10:00,57.52,57.52,57.42,57.45,14400.0,56.0355,56.0355,55.9381,55.9673,14400.0
2005-06-17 15:15:00,57.45,57.55,57.45,57.55,13000.0,55.9673,56.0647,55.9673,56.0647,13000.0
2005-06-17 15:20:00,57.56,57.6,57.52,57.57,16900.0,56.0745,56.1134,56.0355,56.0842,16900.0
2005-06-17 15:25:00,57.57,57.66,57.57,57.65,30900.0,56.0842,56.1719,56.0842,56.1621,30900.0
2005-06-17 15:30:00,57.65,57.8,57.65,57.66,53400.0,56.1621,56.3083,56.1621,56.1719,53400.0
2005-06-17 15:35:00,57.66,57.68,57.62,57.67,15900.0,56.1719,56.1914,56.1329,56.1816,15900.0
2005-06-17 15:40:00,57.68,57.74,57.66,57.74,24900.0,56.1914,56.2498,56.1719,56.2498,24900.0
2005-06-17 15:45:00,57.74,57.85,57.73,57.76,26200.0,56.2498,56.357,56.2401,56.2693,26200.0
2005-06-17 15:50:00,57.76,57.79,57.72,57.73,26700.0,56.2693,56.2985,56.2303,56.2401,26700.0
2005-06-17 15:55:00,57.73,57.73,57.57,57.57,63900.0,56.2401,56.2401,56.0842,56.0842,63900.0
2005-06-20 09:30:00,57.94,58.0,57.64,57.84,110900.0,56.4447,56.5031,56.1524,56.3472,110900.0
2005-06-20 09:35:00,57.86,57.91,57.74,57.78,33500.0,56.3667,56.4154,56.2498,56.2888,33500.0
2005-06-20 09:40:00,57.78,57.78,57.64,57.72,37900.0,56.2888,56.2888,56.1524,56.2303,37900.0
2005-06-20 09:45:00,57.72,57.87,57.72,57.8,21900.0,56.2303,56.3765,56.2303,56.3083,21900.0
2005-06-20 09:50:00,57.78,57.85,57.7,57.78,30400.0,56.2888,56.357,56.2109,56.2888,30400.0
2005-06-20 09:55:00,57.78,57.89,57.71,57.89,35700.0,56.2888,56.396,56.2206,56.396,35700.0
2005-06-20 10:00:00,57.87,57.87,57.74,57.78,26200.0,56.3765,56.3765,56.2498,56.2888,26200.0
2005-06-20 10:05:00,57.76,57.88,57.76,57.85,59800.0,56.2693,56.3862,56.2693,56.357,59800.0
2005-06-20 10:10:00,57.86,57.87,57.83,57.83,25900.0,56.3667,56.3765,56.3375,56.3375,25900.0
2005-06-20 10:15:00,57.83,58.0,57.83,57.96,48100.0,56.3375,56.5031,56.3375,56.4641,48100.0
2005-06-20 10:20:00,57.95,57.97,57.84,57.84,100100.0,56.4544,56.4739,56.3472,56.3472,100100.0
2005-06-20 10:25:00,57.86,58.25,57.85,58.06,63700.0,56.3667,56.7467,56.357,56.5616,63700.0
2005-06-20 10:30:00,58.06,58.06,57.87,57.89,40500.0,56.5616,56.5616,56.3765,56.396,40500.0
2005-06-20 10:35:00,57.94,58.22,57.9,58.2,43100.0,56.4447,56.7174,56.4057,56.698,43100.0
2005-06-20 10:40:00,58.21,58.23,58.12,58.14,23400.0,56.7077,56.7272,56.62,56.6395,23400.0
2005-06-20 10:45:00,58.14,58.14,58.08,58.08,20600.0,56.6395,56.6395,56.5811,56.5811,20600.0
2005-06-20 10:50:00,58.08,58.15,58.07,58.15,15500.0,56.5811,56.6492,56.5713,56.6492,15500.0
2005-06-20 10:55:00,58.15,58.35,58.13,58.35,45500.0,56.6492,56.8441,56.6298,56.8441,45500.0
2005-06-20 11:00:00,58.35,58.43,58.2,58.4,79600.0,56.8441,56.922,56.698,56.8928,79600.0
2005-06-20 11:05:00,58.39,58.5,58.34,58.48,58400.0,56.8831,56.9902,56.8343,56.9707,58400.0
2005-06-20 11:10:00,58.47,58.54,58.45,58.49,55900.0,56.961,57.0292,56.9415,56.9805,55900.0
2005-06-20 11:15:00,58.5,58.5,58.45,58.47,37200.0,56.9902,56.9902,56.9415,56.961,37200.0
2005-06-20 11:20:00,58.47,58.57,58.47,58.55,40600.0,56.961,57.0584,56.961,57.0389,40600.0
2005-06-20 11:25:00,58.55,58.58,58.5,58.54,53200.0,57.0389,57.0681,56.9902,57.0292,53200.0
2005-06-20 11:30:00,58.52,58.61,58.51,58.6,54300.0,57.0097,57.0974,57.0,57.0876,54300.0
2005-06-20 11:35:00,58.59,58.71,58.56,58.7,46800.0,57.0779,57.1948,57.0487,57.185,46800.0
2005-06-20 11:40:00,58.7,58.75,58.68,58.69,55000.0,57.185,57.2338,57.1656,57.1753,55000.0
2005-06-20 11:45:00,58.69,58.82,58.65,58.79,45600.0,57.1753,57.302,57.1363,57.2727,45600.0
2005-06-20 11:50:00,58.79,58.8,58.71,58.72,42000.0,57.2727,57.2825,57.1948,57.2045,42000.0
2005-06-20 11:55:00,58.73,58.95,58.73,58.88,60500.0,57.2143,57.4286,57.2143,57.3604,60500.0
2005-06-20 12:00:00,58.91,59.03,58.86,58.94,44800.0,57.3896,57.5065,57.3409,57.4189,44800.0
2005-06-20 12:05:00,58.95,58.95,58.91,58.92,19100.0,57.4286,57.4286,57.3896,57.3994,19100.0
2005-06-20 12:10:00,58.94,59.12,58.92,59.12,56600.0,57.4189,57.5942,57.3994,57.5942,56600.0
2005-06-20 12:15:00,59.12,59.18,59.1,59.15,58400.0,57.5942,57.6527,57.5747,57.6234,58400.0
2005-06-20 12:20:00,59.15,59.22,59.14,59.18,44600.0,57.6234,57.6916,57.6137,57.6527,44600.0
2005-06-20 12:25:00,59.18,59.49,59.16,59.49,63400.0,57.6527,57.9547,57.6332,57.9547,63400.0
2005-06-20 12:30:00,59.49,59.52,59.25,59.3,71100.0,57.9547,57.9839,57.7209,57.7696,71100.0
2005-06-20 12:35:00,59.29,59.38,59.15,59.37,47600.0,57.7598,57.8475,57.6234,57.8378,47600.0
2005-06-20 12:40:00,59.36,59.44,59.35,59.42,60400.0,57.828,57.906,57.8183,57.8865,60400.0
2005-06-20 12:45:00,59.42,59.48,59.36,59.46,24900.0,57.8865,57.9449,57.828,57.9254,24900.0
2005-06-20 12:50:00,59.46,59.5,59.35,59.37,43400.0,57.9254,57.9644,57.8183,57.8378,43400.0
2005-06-20 12:55:00,59.37,59.38,59.36,59.36,9200.0,57.8378,57.8475,57.828,57.828,9200.0
2005-06-20 13:00:00,59.36,59.4,59.24,59.24,39900.0,57.828,57.867,57.7111,57.7111,39900.0
2005-06-20 13:05:00,59.24,59.27,59.13,59.2,33500.0,57.7111,57.7403,57.604,57.6721,33500.0
2005-06-20 13:10:00,59.19,59.19,59.08,59.15,48700.0,57.6624,57.6624,57.5552,57.6234,48700.0
2005-06-20 13:15:00,59.15,59.24,59.05,59.1,38000.0,57.6234,57.7111,57.526,57.5747,38000.0
2005-06-20 13:20:00,59.1,59.1,59.05,59.05,14700.0,57.5747,57.5747,57.526,57.526,14700.0
2005-06-20 13:25:00,59.05,59.08,59.04,59.06,18400.0,57.526,57.5552,57.5163,57.5358,18400.0
2005-06-20 13:30:00,59.05,59.06,58.7,58.74,95200.0,57.526,57.5358,57.185,57.224,95200.0
2005-06-20 13:35:00,58.77,58.94,58.75,58.88,56000.0,57.2532,57.4189,57.2338,57.3604,56000.0
2005-06-20 13:40:00,58.9,59.03,58.85,58.85,31300.0,57.3799,57.5065,57.3312,57.3312,31300.0
2005-06-20 13:45:00,58.86,59.08,58.86,58.97,30300.0,57.3409,57.5552,57.3409,57.4481,30300.0
2005-06-20 13:50:00,58.98,58.98,58.96,58.96,6500.0,57.4578,57.4578,57.4383,57.4383,6500.0
2005-06-20 13:55:00,58.96,59.03,58.96,59.01,7400.0,57.4383,57.5065,57.4383,57.487,7400.0
2005-06-20 14:00:00,59.01,59.1,59.0,59.0,62900.0,57.487,57.5747,57.4773,57.4773,62900.0
2005-06-20 14:05:00,59.0,59.14,58.97,59.02,30800.0,57.4773,57.6137,57.4481,57.4968,30800.0
2005-06-20 14:10:00,59.02,59.03,59.01,59.02,12400.0,57.4968,57.5065,57.487,57.4968,12400.0
2005-06-20 14:15:00,59.02,59.03,59.02,59.02,6300.0,57.4968,57.5065,57.4968,57.4968,6300.0
2005-06-20 14:20:00,59.03,59.09,59.02,59.08,34900.0,57.5065,57.565,57.4968,57.5552,34900.0
2005-06-20 14:25:00,59.08,59.25,59.06,59.24,32100.0,57.5552,57.7209,57.5358,57.7111,32100.0
2005-06-20 14:30:00,59.22,59.24,59.11,59.16,80200.0,57.6916,57.7111,57.5845,57.6332,80200.0
2005-06-20 14:35:00,59.16,59.31,59.14,59.3,93400.0,57.6332,57.7793,57.6137,57.7696,93400.0
2005-06-20 14:40:00,59.27,59.46,59.25,59.36,81900.0,57.7403,57.9254,57.7209,57.828,81900.0
2005-06-20 14:45:00,59.36,59.44,59.33,59.38,52400.0,57.828,57.906,57.7988,57.8475,52400.0
2005-06-20 14:50:00,59.37,59.38,59.29,59.29,31400.0,57.8378,57.8475,57.7598,57.7598,31400.0
2005-06-20 14:55:00,59.29,59.33,59.21,59.29,70200.0,57.7598,57.7988,57.6819,57.7598,70200.0
2005-06-20 15:00:00,59.29,59.32,59.15,59.32,50600.0,57.7598,57.789,57.6234,57.789,50600.0
2005-06-20 15:05:00,59.31,59.48,59.16,59.47,98600.0,57.7793,57.9449,57.6332,57.9352,98600.0
2005-06-20 15:10:00,59.46,59.59,59.43,59.48,101000.0,57.9254,58.0521,57.8962,57.9449,101000.0
2005-06-20 15:15:00,59.48,59.64,59.46,59.54,95000.0,57.9449,58.1008,57.9254,58.0034,95000.0
2005-06-20 15:20:00,59.54,59.58,59.32,59.38,62500.0,58.0034,58.0423,57.789,57.8475,62500.0
2005-06-20 15:25:00,59.38,59.46,59.35,59.4,59500.0,57.8475,57.9254,57.8183,57.867,59500.0
2005-06-20 15:30:00,59.4,59.41,59.21,59.37,82100.0,57.867,57.8767,57.6819,57.8378,82100.0
2005-06-20 15:35:00,59.37,59.39,59.35,59.36,24800.0,57.8378,57.8572,57.8183,57.828,24800.0
2005-06-20 15:40:00,59.35,59.37,59.26,59.26,61800.0,57.8183,57.8378,57.7306,57.7306,61800.0
2005-06-20 15:45:00,59.26,59.27,59.19,59.21,62100.0,57.7306,57.7403,57.6624,57.6819,62100.0
2005-06-20 15:50:00,59.21,59.29,59.2,59.26,72000.0,57.6819,57.7598,57.6721,57.7306,72000.0
2005-06-20 15:55:00,59.26,59.27,59.15,59.2,82700.0,57.7306,57.7403,57.6234,57.6721,82700.0
2005-06-21 09:30:00,59.0,59.21,58.9,58.9,101400.0,57.4773,57.6819,57.3799,57.3799,101400.0
2005-06-21 09:35:00,58.9,59.38,58.88,59.24,60300.0,57.3799,57.8475,57.3604,57.7111,60300.0
2005-06-21 09:40:00,59.26,59.26,59.0,59.02,57500.0,57.7306,57.7306,57.4773,57.4968,57500.0
2005-06-21 09:45:00,59.02,59.09,58.86,59.05,36000.0,57.4968,57.565,57.3409,57.526,36000.0
2005-06-21 09:50:00,59.05,59.05,58.87,59.02,22000.0,57.526,57.526,57.3507,57.4968,22000.0
2005-06-21 09:55:00,58.98,59.0,58.9,58.93,22900.0,57.4578,57.4773,57.3799,57.4091,22900.0
2005-06-21 10:00:00,58.92,58.97,58.8,58.95,49900.0,57.3994,57.4481,57.2825,57.4286,49900.0
2005-06-21 10:05:00,58.93,58.96,58.79,58.87,16900.0,57.4091,57.4383,57.2727,57.3507,16900.0
2005-06-21 10:10:00,58.87,58.9,58.81,58.9,23300.0,57.3507,57.3799,57.2922,57.3799,23300.0
2005-06-21 10:15:00,58.9,58.99,58.86,58.97,18800.0,57.3799,57.4676,57.3409,57.4481,18800.0
2005-06-21 10:20:00,58.99,59.1,58.96,59.02,36400.0,57.4676,57.5747,57.4383,57.4968,36400.0
2005-06-21 10:25:00,59.06,59.31,59.06,59.19,28800.0,57.5358,57.7793,57.5358,57.6624,28800.0
2005-06-21 10:30:00,59.24,59.52,59.22,59.4,81300.0,57.7111,57.9839,57.6916,57.867,81300.0
2005-06-21 10:35:00,59.46,59.59,59.4,59.58,56400.0,57.9254,58.0521,57.867,58.0423,56400.0
2005-06-21 10:40:00,59.58,59.77,59.52,59.68,114500.0,58.0423,58.2274,57.9839,58.1398,114500.0
2005-06-21 10:45:00,59.68,59.83,59.52,59.65,69200.0,58.1398,58.2859,57.9839,58.1105,69200.0
2005-06-21 10:50:00,59.64,59.8,59.62,59.76,29300.0,58.1008,58.2567,58.0813,58.2177,29300.0
2005-06-21 10:55:00,59.78,59.8,59.66,59.66,32700.0,58.2372,58.2567,58.1203,58.1203,32700.0
2005-06-21 11:00:00,59.68,59.7,59.66,59.7,26800.0,58.1398,58.1592,58.1203,58.1592,26800.0
2005-06-21 11:05:00,59.7,59.75,59.5,59.58,75500.0,58.1592,58.208,57.9644,58.0423,75500.0
2005-06-21 11:10:00,59.59,59.67,59.32,59.52,74300.0,58.0521,58.13,57.789,57.9839,74300.0
2005-06-21 11:15:00,59.52,59.6,59.5,59.58,32500.0,57.9839,58.0618,57.9644,58.0423,32500.0
2005-06-21 11:20:00,59.58,59.58,59.54,59.55,22900.0,58.0423,58.0423,58.0034,58.0131,22900.0
2005-06-21 11:25:00,59.55,59.58,59.45,59.47,31800.0,58.0131,58.0423,57.9157,57.9352,31800.0
2005-06-21 11:30:00,59.46,59.49,59.24,59.31,60800.0,57.9254,57.9547,57.7111,57.7793,60800.0
2005-06-21 11:35:00,59.31,59.5,59.3,59.48,30900.0,57.7793,57.9644,57.7696,57.9449,30900.0
2005-06-21 11:40:00,59.47,59.52,59.45,59.51,20400.0,57.9352,57.9839,57.9157,57.9741,20400.0
2005-06-21 11:45:00,59.51,59.55,59.37,59.45,16700.0,57.9741,58.0131,57.8378,57.9157,16700.0
2005-06-21 11:50:00,59.46,59.48,59.34,59.35,17400.0,57.9254,57.9449,57.8085,57.8183,17400.0
2005-06-21 11:55:00,59.35,59.42,59.31,59.39,15500.0,57.8183,57.8865,57.7793,57.8572,15500.0
2005-06-21 12:00:00,59.39,59.48,59.39,59.47,10100.0,57.8572,57.9449,57.8572,57.9352,10100.0
2005-06-21 12:05:00,59.47,59.48,59.44,59.44,9800.0,57.9352,57.9449,57.906,57.906,9800.0
2005-06-21 12:10:00,59.46,59.57,59.45,59.56,15400.0,57.9254,58.0326,57.9157,58.0229,15400.0
2005-06-21 12:15:00,59.55,59.62,59.49,59.6,37400.0,58.0131,58.0813,57.9547,58.0618,37400.0
2005-06-21 12:20:00,59.58,59.58,59.48,59.53,44200.0,58.0423,58.0423,57.9449,57.9936,44200.0
2005-06-21 12:25:00,59.56,59.56,59.51,59.53,13600.0,58.0229,58.0229,57.9741,57.9936,13600.0
2005-06-21 12:30:00,59.52,59.52,59.34,59.34,28000.0,57.9839,57.9839,57.8085,57.8085,28000.0
2005-06-21 12:35:00,59.36,59.37,59.31,59.31,21500.0,57.828,57.8378,57.7793,57.7793,21500.0
2005-06-21 12:40:00,59.31,59.38,59.24,59.33,58900.0,57.7793,57.8475,57.7111,57.7988,58900.0
2005-06-21 12:45:00,59.32,59.35,59.29,59.32,7300.0,57.789,57.8183,57.7598,57.789,7300.0
2005-06-21 12:50:00,59.32,59.44,59.32,59.41,14600.0,57.789,57.906,57.789,57.8767,14600.0
2005-06-21 12:55:00,59.41,59.42,59.35,59.42,11200.0,57.8767,57.8865,57.8183,57.8865,11200.0
2005-06-21 13:00:00,59.4,59.43,59.37,59.37,7600.0,57.867,57.8962,57.8378,57.8378,7600.0
2005-06-21 13:05:00,59.37,59.4,59.35,59.38,8500.0,57.8378,57.867,57.8183,57.8475,8500.0
2005-06-21 13:10:00,59.37,59.37,59.32,59.33,13200.0,57.8378,57.8378,57.789,57.7988,13200.0
2005-06-21 13:15:00,59.33,59.4,59.3,59.32,19500.0,57.7988,57.867,57.7696,57.789,19500.0
2005-06-21 13:20:00,59.34,59.34,59.16,59.22,22300.0,57.8085,57.8085,57.6332,57.6916,22300.0
2005-06-21 13:25:00,59.2,59.27,59.17,59.21,23300.0,57.6721,57.7403,57.6429,57.6819,23300.0
2005-06-21 13:30:00,59.19,59.26,59.19,59.26,24200.0,57.6624,57.7306,57.6624,57.7306,24200.0
2005-06-21 13:35:00,59.26,59.35,59.25,59.26,13900.0,57.7306,57.8183,57.7209,57.7306,13900.0
2005-06-21 13:40:00,59.25,59.31,59.23,59.24,22300.0,57.7209,57.7793,57.7014,57.7111,22300.0
2005-06-21 13:45:00,59.24,59.28,59.23,59.27,12800.0,57.7111,57.7501,57.7014,57.7403,12800.0
2005-06-21 13:50:00,59.27,59.31,59.23,59.23,13000.0,57.7403,57.7793,57.7014,57.7014,13000.0
2005-06-21 13:55:00,59.24,59.27,59.24,59.25,9100.0,57.7111,57.7403,57.7111,57.7209,9100.0
2005-06-21 14:00:00,59.24,59.27,59.24,59.27,16300.0,57.7111,57.7403,57.7111,57.7403,16300.0
2005-06-21 14:05:00,59.3,59.31,59.24,59.24,19500.0,57.7696,57.7793,57.7111,57.7111,19500.0
2005-06-21 14:10:00,59.24,59.25,59.19,59.21,97500.0,57.7111,57.7209,57.6624,57.6819,97500.0
2005-06-21 14:15:00,59.23,59.25,59.21,59.24,21900.0,57.7014,57.7209,57.6819,57.7111,21900.0
2005-06-21 14:20:00,59.23,59.24,59.23,59.23,24400.0,57.7014,57.7111,57.7014,57.7014,24400.0
2005-06-21 14:25:00,59.23,59.24,59.19,59.2,13400.0,57.7014,57.7111,57.6624,57.6721,13400.0
2005-06-21 14:30:00,59.2,59.24,59.16,59.22,28600.0,57.6721,57.7111,57.6332,57.6916,28600.0
2005-06-21 14:35:00,59.21,59.21,59.18,59.2,12000.0,57.6819,57.6819,57.6527,57.6721,12000.0
2005-06-21 14:40:00,59.19,59.2,59.17,59.17,32800.0,57.6624,57.6721,57.6429,57.6429,32800.0
2005-06-21 14:45:00,59.16,59.24,59.15,59.24,30200.0,57.6332,57.7111,57.6234,57.7111,30200.0
2005-06-21 14:50:00,59.24,59.25,59.16,59.2,27300.0,57.7111,57.7209,57.6332,57.6721,27300.0
2005-06-21 14:55:00,59.2,59.22,59.19,59.2,15200.0,57.6721,57.6916,57.6624,57.6721,15200.0
2005-06-21 15:00:00,59.2,59.21,58.87,58.89,102900.0,57.6721,57.6819,57.3507,57.3701,102900.0
2005-06-21 15:05:00,58.88,58.97,58.74,58.8,105700.0,57.3604,57.4481,57.224,57.2825,105700.0
2005-06-21 15:10:00,58.8,58.97,58.78,58.85,48400.0,57.2825,57.4481,57.263,57.3312,48400.0
2005-06-21 15:15:00,58.84,58.85,58.59,58.59,41400.0,57.3214,57.3312,57.0779,57.0779,41400.0
2005-06-21 15:20:00,58.59,58.9,58.58,58.86,76600.0,57.0779,57.3799,57.0681,57.3409,76600.0
2005-06-21 15:25:00,58.87,58.97,58.8,58.96,47400.0,57.3507,57.4481,57.2825,57.4383,47400.0
2005-06-21 15:30:00,58.94,59.12,58.91,59.05,59600.0,57.4189,57.5942,57.3896,57.526,59600.0
2005-06-21 15:35:00,59.06,59.11,59.05,59.1,49300.0,57.5358,57.5845,57.526,57.5747,49300.0
2005-06-21 15:40:00,59.09,59.1,58.98,59.02,37400.0,57.565,57.5747,57.4578,57.4968,37400.0
2005-06-21 15:45:00,59.02,59.02,58.94,58.96,24300.0,57.4968,57.4968,57.4189,57.4383,24300.0
2005-06-21 15:50:00,58.95,59.15,58.9,58.98,40900.0,57.4286,57.6234,57.3799,57.4578,40900.0
2005-06-21 15:55:00,58.98,59.27,58.89,58.99,92800.0,57.4578,57.7403,57.3701,57.4676,92800.0
2005-06-22 09:30:00,58.88,59.75,58.88,59.66,148600.0,57.3604,58.208,57.3604,58.1203,148600.0
2005-06-22 09:35:00,59.64,59.66,59.28,59.3,58100.0,58.1008,58.1203,57.7501,57.7696,58100.0
2005-06-22 09:40:00,59.28,59.44,59.14,59.29,66000.0,57.7501,57.906,57.6137,57.7598,66000.0
2005-06-22 09:45:00,59.28,59.41,59.13,59.13,32900.0,57.7501,57.8767,57.604,57.604,32900.0
2005-06-22 09:50:00,59.14,59.22,59.06,59.09,26900.0,57.6137,57.6916,57.5358,57.565,26900.0
2005-06-22 09:55:00,59.09,59.16,59.03,59.03,32000.0,57.565,57.6332,57.5065,57.5065,32000.0
2005-06-22 10:00:00,59.07,59.14,58.9,59.14,57800.0,57.5455,57.6137,57.3799,57.6137,57800.0
2005-06-22 10:05:00,59.13,59.13,59.02,59.08,16300.0,57.604,57.604,57.4968,57.5552,16300.0
2005-06-22 10:10:00,59.08,59.15,59.0,59.07,29400.0,57.5552,57.6234,57.4773,57.5455,29400.0
2005-06-22 10:15:00,59.07,59.08,58.91,59.04,21700.0,57.5455,57.5552,57.3896,57.5163,21700.0
2005-06-22 10:20:00,59.02,59.22,58.99,59.06,26500.0,57.4968,57.6916,57.4676,57.5358,26500.0
2005-06-22 10:25:00,59.06,59.13,58.96,58.96,24900.0,57.5358,57.604,57.4383,57.4383,24900.0
2005-06-22 10:30:00,58.97,59.23,58.95,59.22,33800.0,57.4481,57.7014,57.4286,57.6916,33800.0
2005-06-22 10:35:00,59.22,59.31,59.04,59.07,38600.0,57.6916,57.7793,57.5163,57.5455,38600.0
2005-06-22 10:40:00,59.09,59.1,58.92,58.92,19800.0,57.565,57.5747,57.3994,57.3994,19800.0
2005-06-22 10:45:00,58.91,58.96,58.66,58.68,57000.0,57.3896,57.4383,57.1461,57.1656,57000.0
2005-06-22 10:50:00,58.66,58.7,58.26,58.33,103500.0,57.1461,57.185,56.7564,56.8246,103500.0
2005-06-22 10:55:00,58.32,58.38,58.15,58.22,104900.0,56.8149,56.8733,56.6492,56.7174,104900.0
2005-06-22 11:00:00,58.2,58.5,58.07,58.44,86800.0,56.698,56.9902,56.5713,56.9318,86800.0
2005-06-22 11:05:00,58.45,58.46,58.2,58.43,78000.0,56.9415,56.9512,56.698,56.922,78000.0
2005-06-22 11:10:00,58.43,58.46,58.37,58.44,23800.0,56.922,56.9512,56.8636,56.9318,23800.0
2005-06-22 11:15:00,58.41,58.44,58.28,58.29,26600.0,56.9025,56.9318,56.7759,56.7856,26600.0
2005-06-22 11:20:00,58.32,58.57,58.3,58.56,37300.0,56.8149,57.0584,56.7954,57.0487,37300.0
2005-06-22 11:25:00,58.55,58.64,58.46,58.49,36500.0,57.0389,57.1266,56.9512,56.9805,36500.0
2005-06-22 11:30:00,58.46,58.56,58.27,58.56,29000.0,56.9512,57.0487,56.7661,57.0487,29000.0
2005-06-22 11:35:00,58.56,58.62,58.45,58.49,25400.0,57.0487,57.1071,56.9415,56.9805,25400.0
2005-06-22 11:40:00,58.5,58.57,58.36,58.38,39500.0,56.9902,57.0584,56.8538,56.8733,39500.0
2005-06-22 11:45:00,58.35,58.39,58.2,58.26,41500.0,56.8441,56.8831,56.698,56.7564,41500.0
2005-06-22 11:50:00,58.27,58.3,58.16,58.26,52900.0,56.7661,56.7954,56.659,56.7564,52900.0
2005-06-22 11:55:00,58.26,58.27,58.23,58.25,25700.0,56.7564,56.7661,56.7272,56.7467,25700.0
2005-06-22 12:00:00,58.26,58.58,58.24,58.53,60700.0,56.7564,57.0681,56.7369,57.0194,60700.0
2005-06-22 12:05:00,58.52,58.52,58.4,58.4,12600.0,57.0097,57.0097,56.8928,56.8928,12600.0
2005-06-22 12:10:00,58.39,58.6,58.34,58.53,32000.0,56.8831,57.0876,56.8343,57.0194,32000.0
2005-06-22 12:15:00,58.52,58.53,58.42,58.52,21400.0,57.0097,57.0194,56.9123,57.0097,21400.0
2005-06-22 12:20:00,58.51,58.51,58.44,58.45,10700.0,57.0,57.0,56.9318,56.9415,10700.0
2005-06-22 12:25:00,58.48,58.51,58.36,58.38,16700.0,56.9707,57.0,56.8538,56.8733,16700.0
2005-06-22 12:30:00,58.4,58.61,58.4,58.55,24200.0,56.8928,57.0974,56.8928,57.0389,24200.0
2005-06-22 12:35:00,58.55,58.55,58.4,58.41,17100.0,57.0389,57.0389,56.8928,56.9025,17100.0
2005-06-22 12:40:00,58.41,58.5,58.35,58.47,12900.0,56.9025,56.9902,56.8441,56.961,12900.0
2005-06-22 12:45:00,58.46,58.47,58.43,58.43,6400.0,56.9512,56.961,56.922,56.922,6400.0
2005-06-22 12:50:00,58.44,58.55,58.44,58.52,11700.0,56.9318,57.0389,56.9318,57.0097,11700.0
2005-06-22 12:55:00,58.52,58.62,58.52,58.59,23400.0,57.0097,57.1071,57.0097,57.0779,23400.0
2005-06-22 13:00:00,58.59,58.72,58.59,58.67,36400.0,57.0779,57.2045,57.0779,57.1558,36400.0
2005-06-22 13:05:00,58.67,58.68,58.53,58.68,15900.0,57.1558,57.1656,57.0194,57.1656,15900.0
2005-06-22 13:10:00,58.68,58.71,58.63,58.63,16100.0,57.1656,57.1948,57.1169,57.1169,16100.0
2005-06-22 13:15:00,58.63,58.72,58.6,58.65,19200.0,57.1169,57.2045,57.0876,57.1363,19200.0
2005-06-22 13:20:00,58.63,58.64,58.54,58.59,10300.0,57.1169,57.1266,57.0292,57.0779,10300.0
2005-06-22 13:25:00,58.59,58.59,58.54,58.55,4900.0,57.0779,57.0779,57.0292,57.0389,4900.0
2005-06-22 13:30:00,58.56,58.59,58.55,58.59,8700.0,57.0487,57.0779,57.0389,57.0779,8700.0
2005-06-22 13:35:00,58.59,58.6,58.56,58.59,12100.0,57.0779,57.0876,57.0487,57.0779,12100.0
2005-06-22 13:40:00,58.59,58.6,58.56,58.57,10000.0,57.0779,57.0876,57.0487,57.0584,10000.0
2005-06-22 13:45:00,58.55,58.56,58.53,58.53,3900.0,57.0389,57.0487,57.0194,57.0194,3900.0
2005-06-22 13:50:00,58.53,58.6,58.5,58.5,19200.0,57.0194,57.0876,56.9902,56.9902,19200.0
2005-06-22 13:55:00,58.51,58.59,58.51,58.59,19300.0,57.0,57.0779,57.0,57.0779,19300.0
2005-06-22 14:00:00,58.59,58.59,58.5,58.52,30500.0,57.0779,57.0779,56.9902,57.0097,30500.0
2005-06-22 14:05:00,58.52,58.57,58.38,58.41,128200.0,57.0097,57.0584,56.8733,56.9025,128200.0
2005-06-22 14:10:00,58.41,58.48,58.39,58.44,31700.0,56.9025,56.9707,56.8831,56.9318,31700.0
2005-06-22 14:15:00,58.43,58.43,58.36,58.38,10800.0,56.922,56.922,56.8538,56.8733,10800.0
2005-06-22 14:20:00,58.36,58.56,58.35,58.52,34100.0,56.8538,57.0487,56.8441,57.0097,34100.0
2005-06-22 14:25:00,58.52,58.6,58.49,58.59,17800.0,57.0097,57.0876,56.9805,57.0779,17800.0
2005-06-22 14:30:00,58.6,58.6,58.52,58.53,17800.0,57.0876,57.0876,57.0097,57.0194,17800.0
2005-06-22 14:35:00,58.55,58.55,58.49,58.53,6700.0,57.0389,57.0389,56.9805,57.0194,6700.0
2005-06-22 14:40:00,58.52,58.56,58.43,58.54,11900.0,57.0097,57.0487,56.922,57.0292,11900.0
2005-06-22 14:45:00,58.53,58.55,58.45,58.45,8300.0,57.0194,57.0389,56.9415,56.9415,8300.0
2005-06-22 14:50:00,58.42,58.55,58.39,58.52,19900.0,56.9123,57.0389,56.8831,57.0097,19900.0
2005-06-22 14:55:00,58.51,58.58,58.5,58.55,12900.0,57.0,57.0681,56.9902,57.0389,12900.0
2005-06-22 15:00:00,58.55,58.6,58.55,58.59,14700.0,57.0389,57.0876,57.0389,57.0779,14700.0
2005-06-22 15:05:00,58.6,58.6,58.42,58.45,26100.0,57.0876,57.0876,56.9123,56.9415,26100.0
2005-06-22 15:10:00,58.45,58.47,58.42,58.44,8400.0,56.9415,56.961,56.9123,56.9318,8400.0
2005-06-22 15:15:00,58.44,58.45,58.39,58.41,17500.0,56.9318,56.9415,56.8831,56.9025,17500.0
2005-06-22 15:20:00,58.4,58.44,58.34,58.37,29000.0,56.8928,56.9318,56.8343,56.8636,29000.0
2005-06-22 15:25:00,58.39,58.4,58.27,58.28,32300.0,56.8831,56.8928,56.7661,56.7759,32300.0
2005-06-22 15:30:00,58.27,58.3,58.21,58.29,55900.0,56.7661,56.7954,56.7077,56.7856,55900.0
2005-06-22 15:35:00,58.29,58.32,58.27,58.28,28200.0,56.7856,56.8149,56.7661,56.7759,28200.0
2005-06-22 15:40:00,58.29,58.3,58.21,58.26,27700.0,56.7856,56.7954,56.7077,56.7564,27700.0
2005-06-22 15:45:00,58.27,58.36,58.23,58.28,36800.0,56.7661,56.8538,56.7272,56.7759,36800.0
2005-06-22 15:50:00,58.29,58.31,58.22,58.22,66500.0,56.7856,56.8051,56.7174,56.7174,66500.0
2005-06-22 15:55:00,58.24,58.28,58.05,58.27,200300.0,56.7369,56.7759,56.5518,56.7661,200300.0
2005-06-23 09:30:00,58.41,58.7,58.4,58.7,74700.0,56.9025,57.185,56.8928,57.185,74700.0
2005-06-23 09:35:00,58.67,58.82,58.51,58.51,63400.0,57.1558,57.302,57.0,57.0,63400.0
2005-06-23 09:40:00,58.53,58.73,58.5,58.66,46200.0,57.0194,57.2143,56.9902,57.1461,46200.0
2005-06-23 09:45:00,58.68,59.24,58.68,59.13,75200.0,57.1656,57.7111,57.1656,57.604,75200.0
2005-06-23 09:50:00,59.12,59.13,58.96,59.01,39000.0,57.5942,57.604,57.4383,57.487,39000.0
2005-06-23 09:55:00,58.98,59.11,58.97,59.08,43200.0,57.4578,57.5845,57.4481,57.5552,43200.0
2005-06-23 10:00:00,59.08,59.11,58.72,58.85,55400.0,57.5552,57.5845,57.2045,57.3312,55400.0
2005-06-23 10:05:00,58.85,58.94,58.78,58.93,27300.0,57.3312,57.4189,57.263,57.4091,27300.0
2005-06-23 10:10:00,58.93,59.01,58.84,58.92,38400.0,57.4091,57.487,57.3214,57.3994,38400.0
2005-06-23 10:15:00,58.92,59.03,58.7,58.8,50200.0,57.3994,57.5065,57.185,57.2825,50200.0
2005-06-23 10:20:00,58.79,58.85,58.7,58.75,35000.0,57.2727,57.3312,57.185,57.2338,35000.0
2005-06-23 10:25:00,58.73,58.77,58.58,58.66,31100.0,57.2143,57.2532,57.0681,57.1461,31100.0
2005-06-23 10:30:00,58.61,58.62,58.34,58.37,52100.0,57.0974,57.1071,56.8343,56.8636,52100.0
2005-06-23 10:35:00,58.38,58.38,58.2,58.3,63500.0,56.8733,56.8733,56.698,56.7954,63500.0
2005-06-23 10:40:00,58.3,58.39,58.25,58.33,63600.0,56.7954,56.8831,56.7467,56.8246,63600.0
2005-06-23 10:45:00,58.32,58.35,58.05,58.06,91800.0,56.8149,56.8441,56.5518,56.5616,91800.0
2005-06-23 10:50:00,58.06,58.3,58.03,58.2,36800.0,56.5616,56.7954,56.5323,56.698,36800.0
2005-06-23 10:55:00,58.21,58.33,58.15,58.32,24400.0,56.7077,56.8246,56.6492,56.8149,24400.0
2005-06-23 11:00:00,58.32,58.45,58.31,58.39,26300.0,56.8149,56.9415,56.8051,56.8831,26300.0
2005-06-23 11:05:00,58.39,58.43,58.25,58.41,27600.0,56.8831,56.922,56.7467,56.9025,27600.0
2005-06-23 11:10:00,58.4,58.4,58.18,58.31,16900.0,56.8928,56.8928,56.6785,56.8051,16900.0
2005-06-23 11:15:00,58.31,58.58,58.31,58.48,57500.0,56.8051,57.0681,56.8051,56.9707,57500.0
2005-06-23 11:20:00,58.49,58.74,58.48,58.66,53700.0,56.9805,57.224,56.9707,57.1461,53700.0
2005-06-23 11:25:00,58.71,58.84,58.63,58.72,35900.0,57.1948,57.3214,57.1169,57.2045,35900.0
2005-06-23 11:30:00,58.73,58.9,58.73,58.85,28500.0,57.2143,57.3799,57.2143,57.3312,28500.0
2005-06-23 11:35:00,58.84,59.15,58.84,59.12,46200.0,57.3214,57.6234,57.3214,57.5942,46200.0
2005-06-23 11:40:00,59.13,59.19,59.1,59.17,23300.0,57.604,57.6624,57.5747,57.6429,23300.0
2005-06-23 11:45:00,59.17,59.37,59.07,59.31,67500.0,57.6429,57.8378,57.5455,57.7793,67500.0
2005-06-23 11:50:00,59.34,59.52,59.04,59.04,82200.0,57.8085,57.9839,57.5163,57.5163,82200.0
2005-06-23 11:55:00,59.04,59.12,58.93,59.11,55300.0,57.5163,57.5942,57.4091,57.5845,55300.0
2005-06-23 12:00:00,59.12,59.12,58.85,58.94,30400.0,57.5942,57.5942,57.3312,57.4189,30400.0
2005-06-23 12:05:00,58.94,59.15,58.9,59.06,16600.0,57.4189,57.6234,57.3799,57.5358,16600.0
2005-06-23 12:10:00,59.06,59.17,59.03,59.16,11400.0,57.5358,57.6429,57.5065,57.6332,11400.0
2005-06-23 12:15:00,59.16,59.21,59.07,59.12,23300.0,57.6332,57.6819,57.5455,57.5942,23300.0
2005-06-23 12:20:00,59.13,59.2,59.13,59.18,11400.0,57.604,57.6721,57.604,57.6527,11400.0
2005-06-23 12:25:00,59.17,59.18,58.98,58.99,115000.0,57.6429,57.6527,57.4578,57.4676,115000.0
2005-06-23 12:30:00,58.98,58.99,58.89,58.93,18900.0,57.4578,57.4676,57.3701,57.4091,18900.0
2005-06-23 12:35:00,58.92,58.99,58.84,58.99,12600.0,57.3994,57.4676,57.3214,57.4676,12600.0
2005-06-23 12:40:00,59.0,59.03,59.0,59.03,3900.0,57.4773,57.5065,57.4773,57.5065,3900.0
2005-06-23 12:45:00,59.03,59.05,59.02,59.02,4900.0,57.5065,57.526,57.4968,57.4968,4900.0
2005-06-23 12:50:00,59.02,59.06,58.98,58.99,9300.0,57.4968,57.5358,57.4578,57.4676,9300.0
2005-06-23 12:55:00,58.98,58.98,58.87,58.89,3300.0,57.4578,57.4578,57.3507,57.3701,3300.0
2005-06-23 13:00:00,58.87,58.95,58.87,58.92,6700.0,57.3507,57.4286,57.3507,57.3994,6700.0
2005-06-23 13:05:00,58.91,58.96,58.74,58.75,13700.0,57.3896,57.4383,57.224,57.2338,13700.0
2005-06-23 13:10:00,58.75,58.76,58.67,58.7,16000.0,57.2338,57.2435,57.1558,57.185,16000.0
2005-06-23 13:15:00,58.68,58.83,58.67,58.81,26600.0,57.1656,57.3117,57.1558,57.2922,26600.0
2005-06-23 13:20:00,58.81,58.83,58.7,58.74,108300.0,57.2922,57.3117,57.185,57.224,108300.0
2005-06-23 13:25:00,58.74,58.75,58.67,58.68,5200.0,57.224,57.2338,57.1558,57.1656,5200.0
2005-06-23 13:30:00,58.67,58.67,58.45,58.47,32100.0,57.1558,57.1558,56.9415,56.961,32100.0
2005-06-23 13:35:00,58.5,58.56,58.35,58.43,80800.0,56.9902,57.0487,56.8441,56.922,80800.0
2005-06-23 13:40:00,58.42,58.43,58.25,58.35,51800.0,56.9123,56.922,56.7467,56.8441,51800.0
2005-06-23 13:45:00,58.35,58.39,58.0,58.15,66300.0,56.8441,56.8831,56.5031,56.6492,66300.0
2005-06-23 13:50:00,58.16,58.18,57.85,58.0,61900.0,56.659,56.6785,56.357,56.5031,61900.0
2005-06-23 13:55:00,58.0,58.04,57.84,57.9,35900.0,56.5031,56.5421,56.3472,56.4057,35900.0
2005-06-23 14:00:00,57.9,57.9,57.76,57.87,42800.0,56.4057,56.4057,56.2693,56.3765,42800.0
2005-06-23 14:05:00,57.84,58.07,57.75,57.99,44200.0,56.3472,56.5713,56.2596,56.4934,44200.0
2005-06-23 14:10:00,57.95,58.0,57.69,57.71,66600.0,56.4544,56.5031,56.2011,56.2206,66600.0
2005-06-23 14:15:00,57.71,57.97,57.7,57.9,37000.0,56.2206,56.4739,56.2109,56.4057,37000.0
2005-06-23 14:20:00,57.89,57.94,57.77,57.87,27000.0,56.396,56.4447,56.2791,56.3765,27000.0
2005-06-23 14:25:00,57.87,57.88,57.71,57.83,114100.0,56.3765,56.3862,56.2206,56.3375,114100.0
2005-06-23 14:30:00,57.85,57.86,57.7,57.74,22900.0,56.357,56.3667,56.2109,56.2498,22900.0
2005-06-23 14:35:00,57.75,57.96,57.75,57.96,27700.0,56.2596,56.4641,56.2596,56.4641,27700.0
2005-06-23 14:40:00,57.95,57.99,57.75,57.86,44200.0,56.4544,56.4934,56.2596,56.3667,44200.0
2005-06-23 14:45:00,57.86,57.91,57.81,57.9,28300.0,56.3667,56.4154,56.318,56.4057,28300.0
2005-06-23 14:50:00,57.9,57.91,57.73,57.84,38800.0,56.4057,56.4154,56.2401,56.3472,38800.0
2005-06-23 14:55:00,57.84,57.9,57.68,57.86,29500.0,56.3472,56.4057,56.1914,56.3667,29500.0
2005-06-23 15:00:00,57.84,57.87,57.77,57.77,22000.0,56.3472,56.3765,56.2791,56.2791,22000.0
2005-06-23 15:05:00,57.77,57.82,57.62,57.8,30700.0,56.2791,56.3278,56.1329,56.3083,30700.0
2005-06-23 15:10:00,57.81,58.06,57.73,58.04,130800.0,56.318,56.5616,56.2401,56.5421,130800.0
2005-06-23 15:15:00,58.06,58.07,57.88,57.89,33700.0,56.5616,56.5713,56.3862,56.396,33700.0
2005-06-23 15:20:00,57.89,57.92,57.79,57.9,25000.0,56.396,56.4252,56.2985,56.4057,25000.0
2005-06-23 15:25:00,57.9,57.91,57.65,57.74,18200.0,56.4057,56.4154,56.1621,56.2498,18200.0
2005-06-23 15:30:00,57.74,57.74,57.6,57.65,46400.0,56.2498,56.2498,56.1134,56.1621,46400.0
2005-06-23 15:35:00,57.66,57.81,57.64,57.72,79700.0,56.1719,56.318,56.1524,56.2303,79700.0
2005-06-23 15:40:00,57.72,57.8,57.65,57.73,56600.0,56.2303,56.3083,56.1621,56.2401,56600.0
2005-06-23 15:45:00,57.74,57.74,57.65,57.66,33300.0,56.2498,56.2498,56.1621,56.1719,33300.0
2005-06-23 15:50:00,57.66,57.69,57.64,57.66,49500.0,56.1719,56.2011,56.1524,56.1719,49500.0
2005-06-23 15:55:00,57.65,57.66,57.63,57.63,64800.0,56.1621,56.1719,56.1427,56.1427,64800.0
2005-06-24 09:30:00,57.7,57.7,57.29,57.48,117200.0,56.2109,56.2109,55.8114,55.9965,117200.0
2005-06-24 09:35:00,57.47,57.51,57.35,57.42,44900.0,55.9868,56.0258,55.8699,55.9381,44900.0
2005-06-24 09:40:00,57.42,57.49,57.31,57.38,48900.0,55.9381,56.0063,55.8309,55.8991,48900.0
2005-06-24 09:45:00,57.35,57.36,56.89,57.02,105000.0,55.8699,55.8796,55.4218,55.5484,105000.0
2005-06-24 09:50:00,57.02,57.45,57.02,57.35,73700.0,55.5484,55.9673,55.5484,55.8699,73700.0
2005-06-24 09:55:00,57.32,57.55,57.25,57.55,34900.0,55.8407,56.0647,55.7725,56.0647,34900.0
2005-06-24 10:00:00,57.55,57.83,57.49,57.67,87200.0,56.0647,56.3375,56.0063,56.1816,87200.0
2005-06-24 10:05:00,57.7,57.75,57.4,57.56,39700.0,56.2109,56.2596,55.9186,56.0745,39700.0
2005-06-24 10:10:00,57.56,57.69,57.5,57.66,56500.0,56.0745,56.2011,56.016,56.1719,56500.0
2005-06-24 10:15:00,57.63,57.63,57.53,57.53,19600.0,56.1427,56.1427,56.0452,56.0452,19600.0
2005-06-24 10:20:00,57.53,57.68,57.53,57.67,14700.0,56.0452,56.1914,56.0452,56.1816,14700.0
2005-06-24 10:25:00,57.67,57.74,57.62,57.63,28000.0,56.1816,56.2498,56.1329,56.1427,28000.0
2005-06-24 10:30:00,57.63,57.64,57.59,57.6,28900.0,56.1427,56.1524,56.1037,56.1134,28900.0
2005-06-24 10:35:00,57.6,57.75,57.6,57.65,39600.0,56.1134,56.2596,56.1134,56.1621,39600.0
2005-06-24 10:40:00,57.65,57.83,57.65,57.82,34800.0,56.1621,56.3375,56.1621,56.3278,34800.0
2005-06-24 10:45:00,57.8,57.99,57.77,57.99,40800.0,56.3083,56.4934,56.2791,56.4934,40800.0
2005-06-24 10:50:00,57.97,58.0,57.76,57.8,34400.0,56.4739,56.5031,56.2693,56.3083,34400.0
2005-06-24 10:55:00,57.8,57.8,57.58,57.66,48900.0,56.3083,56.3083,56.094,56.1719,48900.0
2005-06-24 11:00:00,57.65,57.78,57.65,57.7,26700.0,56.1621,56.2888,56.1621,56.2109,26700.0
2005-06-24 11:05:00,57.7,57.7,57.52,57.56,19600.0,56.2109,56.2109,56.0355,56.0745,19600.0
2005-06-24 11:10:00,57.56,57.65,57.56,57.65,4900.0,56.0745,56.1621,56.0745,56.1621,4900.0
2005-06-24 11:15:00,57.65,57.65,57.44,57.45,21700.0,56.1621,56.1621,55.9576,55.9673,21700.0
2005-06-24 11:20:00,57.49,57.57,57.48,57.55,8800.0,56.0063,56.0842,55.9965,56.0647,8800.0
2005-06-24 11:25:00,57.55,57.65,57.55,57.63,5900.0,56.0647,56.1621,56.0647,56.1427,5900.0
2005-06-24 11:30:00,57.63,57.63,57.59,57.61,5800.0,56.1427,56.1427,56.1037,56.1232,5800.0
2005-06-24 11:35:00,57.59,57.59,57.47,57.48,16400.0,56.1037,56.1037,55.9868,55.9965,16400.0
2005-06-24 11:40:00,57.5,57.55,57.48,57.54,5700.0,56.016,56.0647,55.9965,56.055,5700.0
2005-06-24 11:45:00,57.57,57.57,57.5,57.5,4900.0,56.0842,56.0842,56.016,56.016,4900.0
2005-06-24 11:50:00,57.5,57.5,57.45,57.46,8000.0,56.016,56.016,55.9673,55.9771,8000.0
2005-06-24 11:55:00,57.46,57.49,57.41,57.47,12900.0,55.9771,56.0063,55.9283,55.9868,12900.0
2005-06-24 12:00:00,57.46,57.47,57.4,57.44,16100.0,55.9771,55.9868,55.9186,55.9576,16100.0
2005-06-24 12:05:00,57.46,57.54,57.46,57.53,15000.0,55.9771,56.055,55.9771,56.0452,15000.0
2005-06-24 12:10:00,57.55,57.63,57.53,57.56,6600.0,56.0647,56.1427,56.0452,56.0745,6600.0
2005-06-24 12:15:00,57.56,57.74,57.56,57.7,10300.0,56.0745,56.2498,56.0745,56.2109,10300.0
2005-06-24 12:20:00,57.7,57.74,57.68,57.71,6800.0,56.2109,56.2498,56.1914,56.2206,6800.0
2005-06-24 12:25:00,57.68,57.68,57.52,57.55,12200.0,56.1914,56.1914,56.0355,56.0647,12200.0
2005-06-24 12:30:00,57.53,57.53,57.5,57.51,5100.0,56.0452,56.0452,56.016,56.0258,5100.0
2005-06-24 12:35:00,57.51,57.61,57.5,57.57,8000.0,56.0258,56.1232,56.016,56.0842,8000.0
2005-06-24 12:40:00,57.57,57.57,57.51,57.56,3700.0,56.0842,56.0842,56.0258,56.0745,3700.0
2005-06-24 12:45:00,57.57,57.57,57.55,57.55,2700.0,56.0842,56.0842,56.0647,56.0647,2700.0
2005-06-24 12:50:00,57.56,57.65,57.56,57.65,5700.0,56.0745,56.1621,56.0745,56.1621,5700.0
2005-06-24 12:55:00,57.65,57.68,57.58,57.59,8800.0,56.1621,56.1914,56.094,56.1037,8800.0
2005-06-24 13:00:00,57.58,57.6,57.43,57.43,21000.0,56.094,56.1134,55.9478,55.9478,21000.0
2005-06-24 13:05:00,57.43,57.49,57.43,57.45,10700.0,55.9478,56.0063,55.9478,55.9673,10700.0
2005-06-24 13:10:00,57.46,57.54,57.42,57.53,15800.0,55.9771,56.055,55.9381,56.0452,15800.0
2005-06-24 13:15:00,57.51,57.6,57.51,57.57,11100.0,56.0258,56.1134,56.0258,56.0842,11100.0
2005-06-24 13:20:00,57.58,57.65,57.57,57.57,11300.0,56.094,56.1621,56.0842,56.0842,11300.0
2005-06-24 13:25:00,57.62,57.62,57.55,57.57,8600.0,56.1329,56.1329,56.0647,56.0842,8600.0
2005-06-24 13:30:00,57.57,57.62,57.53,57.57,19200.0,56.0842,56.1329,56.0452,56.0842,19200.0
2005-06-24 13:35:00,57.57,57.57,57.47,57.52,17900.0,56.0842,56.0842,55.9868,56.0355,17900.0
2005-06-24 13:40:00,57.5,57.52,57.5,57.51,8000.0,56.016,56.0355,56.016,56.0258,8000.0
2005-06-24 13:45:00,57.5,57.51,57.45,57.48,12800.0,56.016,56.0258,55.9673,55.9965,12800.0
2005-06-24 13:50:00,57.46,57.59,57.46,57.55,19600.0,55.9771,56.1037,55.9771,56.0647,19600.0
2005-06-24 13:55:00,57.55,57.59,57.48,57.57,14400.0,56.0647,56.1037,55.9965,56.0842,14400.0
2005-06-24 14:00:00,57.57,57.6,57.53,57.57,16700.0,56.0842,56.1134,56.0452,56.0842,16700.0
2005-06-24 14:05:00,57.6,57.62,57.51,57.53,18300.0,56.1134,56.1329,56.0258,56.0452,18300.0
2005-06-24 14:10:00,57.53,57.58,57.5,57.58,8500.0,56.0452,56.094,56.016,56.094,8500.0
2005-06-24 14:15:00,57.58,57.58,57.5,57.55,14100.0,56.094,56.094,56.016,56.0647,14100.0
2005-06-24 14:20:00,57.54,57.68,57.53,57.68,17600.0,56.055,56.1914,56.0452,56.1914,17600.0
2005-06-24 14:25:00,57.68,57.76,57.63,57.76,25300.0,56.1914,56.2693,56.1427,56.2693,25300.0
2005-06-24 14:30:00,57.75,57.93,57.74,57.9,47200.0,56.2596,56.4349,56.2498,56.4057,47200.0
2005-06-24 14:35:00,57.9,57.96,57.89,57.91,43300.0,56.4057,56.4641,56.396,56.4154,43300.0
2005-06-24 14:40:00,57.91,57.93,57.81,57.81,31800.0,56.4154,56.4349,56.318,56.318,31800.0
2005-06-24 14:45:00,57.81,57.84,57.78,57.8,43300.0,56.318,56.3472,56.2888,56.3083,43300.0
2005-06-24 14:50:00,57.8,57.8,57.64,57.65,18800.0,56.3083,56.3083,56.1524,56.1621,18800.0
2005-06-24 14:55:00,57.65,57.66,57.46,57.56,32300.0,56.1621,56.1719,55.9771,56.0745,32300.0
2005-06-24 15:00:00,57.56,57.56,57.45,57.55,14300.0,56.0745,56.0745,55.9673,56.0647,14300.0
2005-06-24 15:05:00,57.56,57.56,57.53,57.56,15500.0,56.0745,56.0745,56.0452,56.0745,15500.0
2005-06-24 15:10:00,57.56,57.64,57.54,57.55,23800.0,56.0745,56.1524,56.055,56.0647,23800.0
2005-06-24 15:15:00,57.55,57.73,57.55,57.73,17000.0,56.0647,56.2401,56.0647,56.2401,17000.0
2005-06-24 15:20:00,57.71,57.82,57.71,57.77,21200.0,56.2206,56.3278,56.2206,56.2791,21200.0
2005-06-24 15:25:00,57.78,57.93,57.78,57.89,27200.0,56.2888,56.4349,56.2888,56.396,27200.0
2005-06-24 15:30:00,57.89,57.91,57.84,57.84,23700.0,56.396,56.4154,56.3472,56.3472,23700.0
2005-06-24 15:35:00,57.84,57.86,57.82,57.85,44500.0,56.3472,56.3667,56.3278,56.357,44500.0
2005-06-24 15:40:00,57.85,57.97,57.84,57.95,44800.0,56.357,56.4739,56.3472,56.4544,44800.0
2005-06-24 15:45:00,57.95,58.08,57.87,57.99,76500.0,56.4544,56.5811,56.3765,56.4934,76500.0
2005-06-24 15:50:00,57.97,57.99,57.85,57.85,52900.0,56.4739,56.4934,56.357,56.357,52900.0
2005-06-24 15:55:00,57.87,57.91,57.73,57.86,75900.0,56.3765,56.4154,56.2401,56.3667,75900.0
2005-06-27 09:30:00,57.54,58.16,57.54,57.89,87400.0,56.055,56.659,56.055,56.396,87400.0
2005-06-27 09:35:00,57.89,58.06,57.88,58.05,52500.0,56.396,56.5616,56.3862,56.5518,52500.0
2005-06-27 09:40:00,58.03,58.05,57.87,57.99,79700.0,56.5323,56.5518,56.3765,56.4934,79700.0
2005-06-27 09:45:00,58.02,58.05,57.83,57.85,37600.0,56.5226,56.5518,56.3375,56.357,37600.0
2005-06-27 09:50:00,57.86,57.97,57.7,57.77,42600.0,56.3667,56.4739,56.2109,56.2791,42600.0
2005-06-27 09:55:00,57.77,57.87,57.55,57.58,62800.0,56.2791,56.3765,56.0647,56.094,62800.0
2005-06-27 10:00:00,57.58,57.8,57.57,57.76,16300.0,56.094,56.3083,56.0842,56.2693,16300.0
2005-06-27 10:05:00,57.75,57.75,57.4,57.43,58300.0,56.2596,56.2596,55.9186,55.9478,58300.0
2005-06-27 10:10:00,57.43,57.7,57.42,57.44,45600.0,55.9478,56.2109,55.9381,55.9576,45600.0
2005-06-27 10:15:00,57.41,57.62,57.4,57.58,35200.0,55.9283,56.1329,55.9186,56.094,35200.0
2005-06-27 10:20:00,57.59,57.62,57.45,57.49,30200.0,56.1037,56.1329,55.9673,56.0063,30200.0
2005-06-27 10:25:00,57.5,57.5,57.38,57.38,25300.0,56.016,56.016,55.8991,55.8991,25300.0
2005-06-27 10:30:00,57.41,57.5,57.34,57.42,56800.0,55.9283,56.016,55.8601,55.9381,56800.0
2005-06-27 10:35:00,57.45,57.77,57.41,57.58,136000.0,55.9673,56.2791,55.9283,56.094,136000.0
2005-06-27 10:40:00,57.57,57.76,57.55,57.67,41500.0,56.0842,56.2693,56.0647,56.1816,41500.0
2005-06-27 10:45:00,57.67,57.69,57.59,57.69,29400.0,56.1816,56.2011,56.1037,56.2011,29400.0
2005-06-27 10:50:00,57.66,57.71,57.6,57.62,23600.0,56.1719,56.2206,56.1134,56.1329,23600.0
2005-06-27 10:55:00,57.62,57.67,57.56,57.59,26000.0,56.1329,56.1816,56.0745,56.1037,26000.0
2005-06-27 11:00:00,57.57,57.57,57.47,57.55,9000.0,56.0842,56.0842,55.9868,56.0647,9000.0
2005-06-27 11:05:00,57.53,57.55,57.33,57.4,27000.0,56.0452,56.0647,55.8504,55.9186,27000.0
2005-06-27 11:10:00,57.37,57.42,57.17,57.35,48600.0,55.8894,55.9381,55.6945,55.8699,48600.0
2005-06-27 11:15:00,57.24,57.34,57.18,57.34,23900.0,55.7627,55.8601,55.7043,55.8601,23900.0
2005-06-27 11:20:00,57.33,57.37,57.26,57.32,18200.0,55.8504,55.8894,55.7822,55.8407,18200.0
2005-06-27 11:25:00,57.32,57.4,57.26,57.33,17300.0,55.8407,55.9186,55.7822,55.8504,17300.0
2005-06-27 11:30:00,57.28,57.28,57.2,57.21,22700.0,55.8017,55.8017,55.7238,55.7335,22700.0
2005-06-27 11:35:00,57.21,57.24,57.04,57.04,25400.0,55.7335,55.7627,55.5679,55.5679,25400.0
2005-06-27 11:40:00,57.03,57.13,57.02,57.03,15700.0,55.5581,55.6556,55.5484,55.5581,15700.0
2005-06-27 11:45:00,57.04,57.04,56.92,56.98,51200.0,55.5679,55.5679,55.451,55.5094,51200.0
2005-06-27 11:50:00,56.98,58.0,56.95,57.0,35000.0,55.5094,56.5031,55.4802,55.5289,35000.0
2005-06-27 11:55:00,57.03,57.1,56.96,56.98,17400.0,55.5581,55.6263,55.49,55.5094,17400.0
2005-06-27 12:00:00,56.99,57.06,56.97,57.04,29500.0,55.5192,55.5874,55.4997,55.5679,29500.0
2005-06-27 12:05:00,56.99,57.02,56.96,57.0,18800.0,55.5192,55.5484,55.49,55.5289,18800.0
2005-06-27 12:10:00,57.0,57.04,56.95,57.04,42000.0,55.5289,55.5679,55.4802,55.5679,42000.0
2005-06-27 12:15:00,57.06,57.06,56.97,57.06,31200.0,55.5874,55.5874,55.4997,55.5874,31200.0
2005-06-27 12:20:00,57.01,57.05,57.01,57.03,6400.0,55.5387,55.5776,55.5387,55.5581,6400.0
2005-06-27 12:25:00,57.04,57.1,57.0,57.07,4100.0,55.5679,55.6263,55.5289,55.5971,4100.0
2005-06-27 12:30:00,57.06,57.11,57.01,57.09,24400.0,55.5874,55.6361,55.5387,55.6166,24400.0
2005-06-27 12:35:00,57.09,57.09,57.07,57.08,13500.0,55.6166,55.6166,55.5971,55.6069,13500.0
2005-06-27 12:40:00,57.08,57.12,57.06,57.12,21400.0,55.6069,55.6458,55.5874,55.6458,21400.0
2005-06-27 12:45:00,57.1,57.11,57.05,57.05,17200.0,55.6263,55.6361,55.5776,55.5776,17200.0
2005-06-27 12:50:00,57.05,57.08,57.0,57.03,10800.0,55.5776,55.6069,55.5289,55.5581,10800.0
2005-06-27 12:55:00,57.03,57.04,57.01,57.03,16500.0,55.5581,55.5679,55.5387,55.5581,16500.0
2005-06-27 13:00:00,57.03,57.05,57.01,57.01,25800.0,55.5581,55.5776,55.5387,55.5387,25800.0
2005-06-27 13:05:00,57.05,57.1,57.03,57.09,9400.0,55.5776,55.6263,55.5581,55.6166,9400.0
2005-06-27 13:10:00,57.1,57.18,57.09,57.16,22200.0,55.6263,55.7043,55.6166,55.6848,22200.0
2005-06-27 13:15:00,57.12,57.15,57.1,57.1,6200.0,55.6458,55.6751,55.6263,55.6263,6200.0
2005-06-27 13:20:00,57.1,57.18,57.1,57.18,7700.0,55.6263,55.7043,55.6263,55.7043,7700.0
2005-06-27 13:25:00,57.16,57.27,57.16,57.26,12200.0,55.6848,55.792,55.6848,55.7822,12200.0
2005-06-27 13:30:00,57.28,57.42,57.25,57.41,35000.0,55.8017,55.9381,55.7725,55.9283,35000.0
2005-06-27 13:35:00,57.41,57.41,57.27,57.31,8100.0,55.9283,55.9283,55.792,55.8309,8100.0
2005-06-27 13:40:00,57.31,57.31,57.18,57.18,16200.0,55.8309,55.8309,55.7043,55.7043,16200.0
2005-06-27 13:45:00,57.18,57.23,57.15,57.23,18700.0,55.7043,55.753,55.6751,55.753,18700.0
2005-06-27 13:50:00,57.24,57.26,57.15,57.15,15400.0,55.7627,55.7822,55.6751,55.6751,15400.0
2005-06-27 13:55:00,57.15,57.17,57.06,57.07,18400.0,55.6751,55.6945,55.5874,55.5971,18400.0
2005-06-27 14:00:00,57.06,57.15,57.06,57.15,15900.0,55.5874,55.6751,55.5874,55.6751,15900.0
2005-06-27 14:05:00,57.15,57.19,57.14,57.15,31600.0,55.6751,55.714,55.6653,55.6751,31600.0
2005-06-27 14:10:00,57.15,57.16,57.07,57.08,23200.0,55.6751,55.6848,55.5971,55.6069,23200.0
2005-06-27 14:15:00,57.07,57.1,57.07,57.09,5300.0,55.5971,55.6263,55.5971,55.6166,5300.0
2005-06-27 14:20:00,57.1,57.15,57.09,57.14,16600.0,55.6263,55.6751,55.6166,55.6653,16600.0
2005-06-27 14:25:00,57.15,57.15,57.05,57.05,10500.0,55.6751,55.6751,55.5776,55.5776,10500.0
2005-06-27 14:30:00,57.05,57.15,57.03,57.15,19100.0,55.5776,55.6751,55.5581,55.6751,19100.0
2005-06-27 14:35:00,57.14,57.15,57.03,57.14,22900.0,55.6653,55.6751,55.5581,55.6653,22900.0
2005-06-27 14:40:00,57.14,57.2,57.11,57.17,39100.0,55.6653,55.7238,55.6361,55.6945,39100.0
2005-06-27 14:45:00,57.17,57.2,57.14,57.14,14400.0,55.6945,55.7238,55.6653,55.6653,14400.0
2005-06-27 14:50:00,57.15,57.2,57.1,57.18,11800.0,55.6751,55.7238,55.6263,55.7043,11800.0
2005-06-27 14:55:00,57.18,57.23,57.11,57.15,15400.0,55.7043,55.753,55.6361,55.6751,15400.0
2005-06-27 15:00:00,57.13,57.13,57.07,57.11,14900.0,55.6556,55.6556,55.5971,55.6361,14900.0
2005-06-27 15:05:00,57.1,57.21,57.1,57.2,74600.0,55.6263,55.7335,55.6263,55.7238,74600.0
2005-06-27 15:10:00,57.2,57.3,57.18,57.23,28300.0,55.7238,55.8212,55.7043,55.753,28300.0
2005-06-27 15:15:00,57.22,57.32,57.22,57.3,14000.0,55.7432,55.8407,55.7432,55.8212,14000.0
2005-06-27 15:20:00,57.3,57.41,57.22,57.31,41700.0,55.8212,55.9283,55.7432,55.8309,41700.0
2005-06-27 15:25:00,57.29,57.4,57.26,57.36,72900.0,55.8114,55.9186,55.7822,55.8796,72900.0
2005-06-27 15:30:00,57.36,57.42,57.36,57.38,33000.0,55.8796,55.9381,55.8796,55.8991,33000.0
2005-06-27 15:35:00,57.39,57.46,57.37,57.38,14200.0,55.9089,55.9771,55.8894,55.8991,14200.0
2005-06-27 15:40:00,57.37,57.4,57.24,57.26,54800.0,55.8894,55.9186,55.7627,55.7822,54800.0
2005-06-27 15:45:00,57.26,57.3,57.22,57.24,69300.0,55.7822,55.8212,55.7432,55.7627,69300.0
2005-06-27 15:50:00,57.24,57.25,57.15,57.17,39100.0,55.7627,55.7725,55.6751,55.6945,39100.0
2005-06-27 15:55:00,57.17,57.17,57.09,57.15,87400.0,55.6945,55.6945,55.6166,55.6751,87400.0
2005-06-28 09:30:00,57.3,57.69,54.5,57.55,82900.0,55.8212,56.2011,53.0934,56.0647,82900.0
2005-06-28 09:35:00,57.56,57.7,57.53,57.55,51200.0,56.0745,56.2109,56.0452,56.0647,51200.0
2005-06-28 09:40:00,57.56,57.56,57.21,57.3,59200.0,56.0745,56.0745,55.7335,55.8212,59200.0
2005-06-28 09:45:00,57.3,57.31,57.16,57.27,52700.0,55.8212,55.8309,55.6848,55.792,52700.0
2005-06-28 09:50:00,57.27,57.28,57.1,57.21,57200.0,55.792,55.8017,55.6263,55.7335,57200.0
2005-06-28 09:55:00,57.21,57.36,57.18,57.32,34600.0,55.7335,55.8796,55.7043,55.8407,34600.0
2005-06-28 10:00:00,57.32,57.51,57.23,57.23,43400.0,55.8407,56.0258,55.753,55.753,43400.0
2005-06-28 10:05:00,57.2,57.22,57.15,57.2,42900.0,55.7238,55.7432,55.6751,55.7238,42900.0
2005-06-28 10:10:00,57.22,57.5,57.19,57.29,138500.0,55.7432,56.016,55.714,55.8114,138500.0
2005-06-28 10:15:00,57.32,57.41,57.23,57.36,47300.0,55.8407,55.9283,55.753,55.8796,47300.0
2005-06-28 10:20:00,57.32,57.39,57.26,57.26,47600.0,55.8407,55.9089,55.7822,55.7822,47600.0
2005-06-28 10:25:00,57.26,57.3,57.26,57.27,37300.0,55.7822,55.8212,55.7822,55.792,37300.0
2005-06-28 10:30:00,57.27,57.41,57.27,57.36,49800.0,55.792,55.9283,55.792,55.8796,49800.0
2005-06-28 10:35:00,57.36,57.37,57.29,57.35,41200.0,55.8796,55.8894,55.8114,55.8699,41200.0
2005-06-28 10:40:00,57.33,57.52,57.31,57.5,45200.0,55.8504,56.0355,55.8309,56.016,45200.0
2005-06-28 10:45:00,57.51,57.52,57.38,57.48,23000.0,56.0258,56.0355,55.8991,55.9965,23000.0
2005-06-28 10:50:00,57.48,57.49,57.38,57.4,40700.0,55.9965,56.0063,55.8991,55.9186,40700.0
2005-06-28 10:55:00,57.37,57.46,57.31,57.46,34800.0,55.8894,55.9771,55.8309,55.9771,34800.0
2005-06-28 11:00:00,57.46,57.57,57.44,57.54,40700.0,55.9771,56.0842,55.9576,56.055,40700.0
2005-06-28 11:05:00,57.54,57.56,57.38,57.53,41900.0,56.055,56.0745,55.8991,56.0452,41900.0
2005-06-28 11:10:00,57.51,57.51,57.41,57.44,17600.0,56.0258,56.0258,55.9283,55.9576,17600.0
2005-06-28 11:15:00,57.44,57.45,57.35,57.37,14800.0,55.9576,55.9673,55.8699,55.8894,14800.0
2005-06-28 11:20:00,57.36,57.48,57.35,57.48,17700.0,55.8796,55.9965,55.8699,55.9965,17700.0
2005-06-28 11:25:00,57.49,57.55,57.28,57.28,19500.0,56.0063,56.0647,55.8017,55.8017,19500.0
2005-06-28 11:30:00,57.29,57.47,57.27,57.38,23800.0,55.8114,55.9868,55.792,55.8991,23800.0
2005-06-28 11:35:00,57.41,57.45,57.39,57.41,11800.0,55.9283,55.9673,55.9089,55.9283,11800.0
2005-06-28 11:40:00,57.43,57.54,57.42,57.44,37400.0,55.9478,56.055,55.9381,55.9576,37400.0
2005-06-28 11:45:00,57.45,57.46,57.3,57.36,16100.0,55.9673,55.9771,55.8212,55.8796,16100.0
2005-06-28 11:50:00,57.35,57.43,57.35,57.43,6200.0,55.8699,55.9478,55.8699,55.9478,6200.0
2005-06-28 11:55:00,57.45,57.51,57.33,57.51,32900.0,55.9673,56.0258,55.8504,56.0258,32900.0
2005-06-28 12:00:00,57.47,57.47,57.4,57.45,13000.0,55.9868,55.9868,55.9186,55.9673,13000.0
2005-06-28 12:05:00,57.47,57.51,57.46,57.5,9200.0,55.9868,56.0258,55.9771,56.016,9200.0
2005-06-28 12:10:00,57.5,57.5,57.47,57.49,15500.0,56.016,56.016,55.9868,56.0063,15500.0
2005-06-28 12:15:00,57.48,57.49,57.34,57.47,16100.0,55.9965,56.0063,55.8601,55.9868,16100.0
2005-06-28 12:20:00,57.47,57.47,57.33,57.35,15100.0,55.9868,55.9868,55.8504,55.8699,15100.0
2005-06-28 12:25:00,57.34,57.36,57.3,57.3,8200.0,55.8601,55.8796,55.8212,55.8212,8200.0
2005-06-28 12:30:00,57.3,57.32,57.28,57.28,13600.0,55.8212,55.8407,55.8017,55.8017,13600.0
2005-06-28 12:35:00,57.28,57.31,57.27,57.29,16000.0,55.8017,55.8309,55.792,55.8114,16000.0
2005-06-28 12:40:00,57.29,57.3,57.27,57.27,9300.0,55.8114,55.8212,55.792,55.792,9300.0
2005-06-28 12:45:00,57.27,57.32,57.27,57.32,11200.0,55.792,55.8407,55.792,55.8407,11200.0
2005-06-28 12:50:00,57.32,57.33,57.28,57.28,7800.0,55.8407,55.8504,55.8017,55.8017,7800.0
2005-06-28 12:55:00,57.29,57.29,57.27,57.28,6600.0,55.8114,55.8114,55.792,55.8017,6600.0
2005-06-28 13:00:00,57.28,57.36,57.27,57.34,11100.0,55.8017,55.8796,55.792,55.8601,11100.0
2005-06-28 13:05:00,57.34,57.39,57.33,57.37,16600.0,55.8601,55.9089,55.8504,55.8894,16600.0
2005-06-28 13:10:00,57.39,57.55,57.39,57.43,20100.0,55.9089,56.0647,55.9089,55.9478,20100.0
2005-06-28 13:15:00,57.43,57.52,57.43,57.45,20300.0,55.9478,56.0355,55.9478,55.9673,20300.0
2005-06-28 13:20:00,57.44,57.49,57.44,57.49,12700.0,55.9576,56.0063,55.9576,56.0063,12700.0
2005-06-28 13:25:00,57.5,57.53,57.5,57.51,6700.0,56.016,56.0452,56.016,56.0258,6700.0
2005-06-28 13:30:00,57.5,57.55,57.48,57.53,11500.0,56.016,56.0647,55.9965,56.0452,11500.0
2005-06-28 13:35:00,57.52,57.55,57.47,57.54,7100.0,56.0355,56.0647,55.9868,56.055,7100.0
2005-06-28 13:40:00,57.55,57.55,57.45,57.46,30300.0,56.0647,56.0647,55.9673,55.9771,30300.0
2005-06-28 13:45:00,57.46,57.53,57.45,57.48,19700.0,55.9771,56.0452,55.9673,55.9965,19700.0
2005-06-28 13:50:00,57.49,57.64,57.49,57.64,19000.0,56.0063,56.1524,56.0063,56.1524,19000.0
2005-06-28 13:55:00,57.64,57.65,57.59,57.61,9000.0,56.1524,56.1621,56.1037,56.1232,9000.0
2005-06-28 14:00:00,57.65,57.83,57.61,57.78,27600.0,56.1621,56.3375,56.1232,56.2888,27600.0
2005-06-28 14:05:00,57.77,57.82,57.63,57.68,25200.0,56.2791,56.3278,56.1427,56.1914,25200.0
2005-06-28 14:10:00,57.68,57.75,57.66,57.73,10700.0,56.1914,56.2596,56.1719,56.2401,10700.0
2005-06-28 14:15:00,57.73,57.73,57.69,57.71,6900.0,56.2401,56.2401,56.2011,56.2206,6900.0
2005-06-28 14:20:00,57.7,57.73,57.67,57.68,15700.0,56.2109,56.2401,56.1816,56.1914,15700.0
2005-06-28 14:25:00,57.68,57.68,57.62,57.62,16600.0,56.1914,56.1914,56.1329,56.1329,16600.0
2005-06-28 14:30:00,57.64,57.64,57.59,57.6,15000.0,56.1524,56.1524,56.1037,56.1134,15000.0
2005-06-28 14:35:00,57.61,57.68,57.61,57.68,10900.0,56.1232,56.1914,56.1232,56.1914,10900.0
2005-06-28 14:40:00,57.68,57.82,57.68,57.8,24200.0,56.1914,56.3278,56.1914,56.3083,24200.0
2005-06-28 14:45:00,57.8,57.81,57.67,57.77,32000.0,56.3083,56.318,56.1816,56.2791,32000.0
2005-06-28 14:50:00,57.76,57.8,57.73,57.73,19900.0,56.2693,56.3083,56.2401,56.2401,19900.0
2005-06-28 14:55:00,57.74,57.74,57.59,57.65,39800.0,56.2498,56.2498,56.1037,56.1621,39800.0
2005-06-28 15:00:00,57.64,57.67,57.63,57.66,52100.0,56.1524,56.1816,56.1427,56.1719,52100.0
2005-06-28 15:05:00,57.66,57.67,57.64,57.65,30700.0,56.1719,56.1816,56.1524,56.1621,30700.0
2005-06-28 15:10:00,57.65,57.66,57.54,57.58,41500.0,56.1621,56.1719,56.055,56.094,41500.0
2005-06-28 15:15:00,57.58,57.63,57.58,57.6,18900.0,56.094,56.1427,56.094,56.1134,18900.0
2005-06-28 15:20:00,57.61,57.61,57.54,57.57,21400.0,56.1232,56.1232,56.055,56.0842,21400.0
2005-06-28 15:25:00,57.55,57.6,57.55,57.59,20300.0,56.0647,56.1134,56.0647,56.1037,20300.0
2005-06-28 15:30:00,57.59,57.66,57.58,57.61,31900.0,56.1037,56.1719,56.094,56.1232,31900.0
2005-06-28 15:35:00,57.63,57.66,57.58,57.62,24700.0,56.1427,56.1719,56.094,56.1329,24700.0
2005-06-28 15:40:00,57.63,57.66,57.62,57.64,15200.0,56.1427,56.1719,56.1329,56.1524,15200.0
2005-06-28 15:45:00,57.65,57.73,57.63,57.67,34900.0,56.1621,56.2401,56.1427,56.1816,34900.0
2005-06-28 15:50:00,57.67,57.73,57.64,57.71,48200.0,56.1816,56.2401,56.1524,56.2206,48200.0
2005-06-28 15:55:00,57.72,57.73,57.59,57.59,39800.0,56.2303,56.2401,56.1037,56.1037,39800.0
2005-06-29 09:30:00,57.65,57.68,57.36,57.39,74400.0,56.1621,56.1914,55.8796,55.9089,74400.0
2005-06-29 09:35:00,57.41,57.56,57.37,57.51,38800.0,55.9283,56.0745,55.8894,56.0258,38800.0
2005-06-29 09:40:00,57.52,57.53,57.29,57.32,45900.0,56.0355,56.0452,55.8114,55.8407,45900.0
2005-06-29 09:45:00,57.31,57.41,57.26,57.26,47500.0,55.8309,55.9283,55.7822,55.7822,47500.0
2005-06-29 09:50:00,57.26,57.3,56.95,57.04,70400.0,55.7822,55.8212,55.4802,55.5679,70400.0
2005-06-29 09:55:00,57.04,57.14,57.01,57.07,36100.0,55.5679,55.6653,55.5387,55.5971,36100.0
2005-06-29 10:00:00,57.07,57.12,57.0,57.09,34600.0,55.5971,55.6458,55.5289,55.6166,34600.0
2005-06-29 10:05:00,57.12,57.12,56.92,56.96,55800.0,55.6458,55.6458,55.451,55.49,55800.0
2005-06-29 10:10:00,56.97,56.97,56.75,56.78,45000.0,55.4997,55.4997,55.2854,55.3146,45000.0
2005-06-29 10:15:00,56.79,56.8,56.66,56.67,28600.0,55.3243,55.3341,55.1977,55.2074,28600.0
2005-06-29 10:20:00,56.68,56.74,56.67,56.72,44900.0,55.2172,55.2756,55.2074,55.2562,44900.0
2005-06-29 10:25:00,56.73,56.74,56.65,56.69,60000.0,55.2659,55.2756,55.188,55.2269,60000.0
2005-06-29 10:30:00,56.68,56.95,56.68,56.81,82200.0,55.2172,55.4802,55.2172,55.3438,82200.0
2005-06-29 10:35:00,56.82,56.83,56.73,56.75,74100.0,55.3536,55.3633,55.2659,55.2854,74100.0
2005-06-29 10:40:00,56.73,56.78,56.71,56.73,25700.0,55.2659,55.3146,55.2464,55.2659,25700.0
2005-06-29 10:45:00,56.74,56.84,56.73,56.82,34100.0,55.2756,55.3731,55.2659,55.3536,34100.0
2005-06-29 10:50:00,56.83,56.92,56.82,56.91,20700.0,55.3633,55.451,55.3536,55.4412,20700.0
2005-06-29 10:55:00,56.94,56.95,56.84,56.9,23300.0,55.4705,55.4802,55.3731,55.4315,23300.0
2005-06-29 11:00:00,56.88,56.89,56.8,56.87,16900.0,55.412,55.4218,55.3341,55.4023,16900.0
2005-06-29 11:05:00,56.89,56.9,56.77,56.83,44300.0,55.4218,55.4315,55.3049,55.3633,44300.0
2005-06-29 11:10:00,56.79,56.93,56.79,56.9,32800.0,55.3243,55.4607,55.3243,55.4315,32800.0
2005-06-29 11:15:00,56.9,56.9,56.86,56.86,11300.0,55.4315,55.4315,55.3925,55.3925,11300.0
2005-06-29 11:20:00,56.86,56.9,56.81,56.82,47200.0,55.3925,55.4315,55.3438,55.3536,47200.0
2005-06-29 11:25:00,56.81,56.81,56.76,56.79,38200.0,55.3438,55.3438,55.2951,55.3243,38200.0
2005-06-29 11:30:00,56.79,56.82,56.78,56.82,21100.0,55.3243,55.3536,55.3146,55.3536,21100.0
2005-06-29 11:35:00,56.82,56.82,56.77,56.8,32700.0,55.3536,55.3536,55.3049,55.3341,32700.0
2005-06-29 11:40:00,56.79,56.82,56.78,56.82,18900.0,55.3243,55.3536,55.3146,55.3536,18900.0
2005-06-29 11:45:00,56.82,56.82,56.75,56.75,37000.0,55.3536,55.3536,55.2854,55.2854,37000.0
2005-06-29 11:50:00,56.75,56.76,56.74,56.75,27400.0,55.2854,55.2951,55.2756,55.2854,27400.0
2005-06-29 11:55:00,56.75,56.75,56.66,56.69,17800.0,55.2854,55.2854,55.1977,55.2269,17800.0
2005-06-29 12:00:00,56.68,56.7,56.6,56.65,28500.0,55.2172,55.2367,55.1392,55.188,28500.0
2005-06-29 12:05:00,56.64,56.65,56.64,56.65,13500.0,55.1782,55.188,55.1782,55.188,13500.0
2005-06-29 12:10:00,56.65,56.81,56.65,56.69,13800.0,55.188,55.3438,55.188,55.2269,13800.0
2005-06-29 12:15:00,56.69,56.7,56.67,56.68,5900.0,55.2269,55.2367,55.2074,55.2172,5900.0
2005-06-29 12:20:00,56.69,56.69,56.66,56.67,10100.0,55.2269,55.2269,55.1977,55.2074,10100.0
2005-06-29 12:25:00,56.68,56.68,56.67,56.67,12200.0,55.2172,55.2172,55.2074,55.2074,12200.0
2005-06-29 12:30:00,56.68,56.68,56.62,56.68,13300.0,55.2172,55.2172,55.1587,55.2172,13300.0
2005-06-29 12:35:00,56.66,56.66,56.6,56.63,9900.0,55.1977,55.1977,55.1392,55.1685,9900.0
2005-06-29 12:40:00,56.6,56.65,56.56,56.6,56500.0,55.1392,55.188,55.1003,55.1392,56500.0
2005-06-29 12:45:00,56.6,56.6,56.56,56.57,35400.0,55.1392,55.1392,55.1003,55.11,35400.0
2005-06-29 12:50:00,56.57,56.6,56.57,56.59,20600.0,55.11,55.1392,55.11,55.1295,20600.0
2005-06-29 12:55:00,56.59,56.62,56.54,56.56,31600.0,55.1295,55.1587,55.0808,55.1003,31600.0
2005-06-29 13:00:00,56.56,56.61,56.55,56.58,45600.0,55.1003,55.149,55.0905,55.1198,45600.0
2005-06-29 13:05:00,56.58,56.58,56.5,56.51,16300.0,55.1198,55.1198,55.0418,55.0516,16300.0
2005-06-29 13:10:00,56.52,56.52,56.5,56.51,7800.0,55.0613,55.0613,55.0418,55.0516,7800.0
2005-06-29 13:15:00,56.5,56.5,56.37,56.39,31700.0,55.0418,55.0418,54.9152,54.9347,31700.0
2005-06-29 13:20:00,56.39,56.41,56.32,56.39,48500.0,54.9347,54.9542,54.8665,54.9347,48500.0
2005-06-29 13:25:00,56.4,56.4,56.33,56.35,17300.0,54.9444,54.9444,54.8762,54.8957,17300.0
2005-06-29 13:30:00,56.35,56.38,56.33,56.35,41400.0,54.8957,54.9249,54.8762,54.8957,41400.0
2005-06-29 13:35:00,56.35,56.37,56.32,56.34,40800.0,54.8957,54.9152,54.8665,54.886,40800.0
2005-06-29 13:40:00,56.35,56.36,56.32,56.35,50800.0,54.8957,54.9054,54.8665,54.8957,50800.0
2005-06-29 13:45:00,56.35,56.36,56.32,56.35,35900.0,54.8957,54.9054,54.8665,54.8957,35900.0
2005-06-29 13:50:00,56.35,56.36,56.29,56.31,56000.0,54.8957,54.9054,54.8372,54.8567,56000.0
2005-06-29 13:55:00,56.3,56.3,56.26,56.29,23600.0,54.847,54.847,54.808,54.8372,23600.0
2005-06-29 14:00:00,56.29,56.29,56.21,56.28,37600.0,54.8372,54.8372,54.7593,54.8275,37600.0
2005-06-29 14:05:00,56.28,56.31,56.25,56.3,32000.0,54.8275,54.8567,54.7983,54.847,32000.0
2005-06-29 14:10:00,56.3,56.3,56.2,56.2,49000.0,54.847,54.847,54.7496,54.7496,49000.0
2005-06-29 14:15:00,56.21,56.33,56.2,56.33,20400.0,54.7593,54.8762,54.7496,54.8762,20400.0
2005-06-29 14:20:00,56.33,56.4,56.33,56.39,19000.0,54.8762,54.9444,54.8762,54.9347,19000.0
2005-06-29 14:25:00,56.38,56.42,56.36,56.4,25300.0,54.9249,54.9639,54.9054,54.9444,25300.0
2005-06-29 14:30:00,56.41,56.55,56.4,56.53,51300.0,54.9542,55.0905,54.9444,55.0711,51300.0
2005-06-29 14:35:00,56.53,56.63,56.51,56.6,54100.0,55.0711,55.1685,55.0516,55.1392,54100.0
2005-06-29 14:40:00,56.61,56.73,56.61,56.67,48600.0,55.149,55.2659,55.149,55.2074,48600.0
2005-06-29 14:45:00,56.66,56.78,56.65,56.75,54800.0,55.1977,55.3146,55.188,55.2854,54800.0
2005-06-29 14:50:00,56.75,56.77,56.67,56.68,43300.0,55.2854,55.3049,55.2074,55.2172,43300.0
2005-06-29 14:55:00,56.68,56.68,56.57,56.64,44300.0,55.2172,55.2172,55.11,55.1782,44300.0
2005-06-29 15:00:00,56.64,56.68,56.6,56.68,30600.0,55.1782,55.2172,55.1392,55.2172,30600.0
2005-06-29 15:05:00,56.66,56.68,56.59,56.6,24000.0,55.1977,55.2172,55.1295,55.1392,24000.0
2005-06-29 15:10:00,56.6,56.62,56.55,56.57,24500.0,55.1392,55.1587,55.0905,55.11,24500.0
2005-06-29 15:15:00,56.58,56.62,56.56,56.59,18300.0,55.1198,55.1587,55.1003,55.1295,18300.0
2005-06-29 15:20:00,56.59,56.62,56.55,56.57,33500.0,55.1295,55.1587,55.0905,55.11,33500.0
2005-06-29 15:25:00,56.57,56.57,56.5,56.53,132900.0,55.11,55.11,55.0418,55.0711,132900.0
2005-06-29 15:30:00,56.54,56.57,56.5,56.56,40600.0,55.0808,55.11,55.0418,55.1003,40600.0
2005-06-29 15:35:00,56.57,56.75,56.56,56.75,49100.0,55.11,55.2854,55.1003,55.2854,49100.0
2005-06-29 15:40:00,56.76,56.77,56.73,56.76,25900.0,55.2951,55.3049,55.2659,55.2951,25900.0
2005-06-29 15:45:00,56.76,56.88,56.71,56.75,57600.0,55.2951,55.412,55.2464,55.2854,57600.0
2005-06-29 15:50:00,56.75,56.77,56.64,56.67,67400.0,55.2854,55.3049,55.1782,55.2074,67400.0
2005-06-29 15:55:00,56.67,56.78,56.65,56.73,62400.0,55.2074,55.3146,55.188,55.2659,62400.0
2005-06-30 09:30:00,57.0,57.6,57.0,57.47,110400.0,55.5289,56.1134,55.5289,55.9868,110400.0
2005-06-30 09:35:00,57.47,57.49,57.33,57.41,115100.0,55.9868,56.0063,55.8504,55.9283,115100.0
2005-06-30 09:40:00,57.41,57.48,57.35,57.38,119800.0,55.9283,55.9965,55.8699,55.8991,119800.0
2005-06-30 09:45:00,57.39,57.59,57.39,57.43,68600.0,55.9089,56.1037,55.9089,55.9478,68600.0
2005-06-30 09:50:00,57.44,57.58,57.43,57.57,37400.0,55.9576,56.094,55.9478,56.0842,37400.0
2005-06-30 09:55:00,57.56,57.57,57.47,57.47,29800.0,56.0745,56.0842,55.9868,55.9868,29800.0
2005-06-30 10:00:00,57.46,57.48,57.36,57.46,49400.0,55.9771,55.9965,55.8796,55.9771,49400.0
2005-06-30 10:05:00,57.46,57.46,57.39,57.42,29000.0,55.9771,55.9771,55.9089,55.9381,29000.0
2005-06-30 10:10:00,57.42,57.42,57.27,57.3,25600.0,55.9381,55.9381,55.792,55.8212,25600.0
2005-06-30 10:15:00,57.31,57.38,57.27,57.32,19900.0,55.8309,55.8991,55.792,55.8407,19900.0
2005-06-30 10:20:00,57.32,57.46,57.3,57.43,28200.0,55.8407,55.9771,55.8212,55.9478,28200.0
2005-06-30 10:25:00,57.43,57.47,57.4,57.44,34100.0,55.9478,55.9868,55.9186,55.9576,34100.0
2005-06-30 10:30:00,57.43,57.88,57.42,57.88,81900.0,55.9478,56.3862,55.9381,56.3862,81900.0
2005-06-30 10:35:00,57.88,57.95,57.83,57.95,53100.0,56.3862,56.4544,56.3375,56.4544,53100.0
2005-06-30 10:40:00,57.93,57.93,57.82,57.93,33100.0,56.4349,56.4349,56.3278,56.4349,33100.0
2005-06-30 10:45:00,57.94,58.05,57.91,58.04,57300.0,56.4447,56.5518,56.4154,56.5421,57300.0
2005-06-30 10:50:00,58.04,58.1,57.82,57.93,89600.0,56.5421,56.6005,56.3278,56.4349,89600.0
2005-06-30 10:55:00,57.93,57.95,57.81,57.85,21800.0,56.4349,56.4544,56.318,56.357,21800.0
2005-06-30 11:00:00,57.84,57.85,57.68,57.85,49200.0,56.3472,56.357,56.1914,56.357,49200.0
2005-06-30 11:05:00,57.86,58.0,57.82,57.93,42600.0,56.3667,56.5031,56.3278,56.4349,42600.0
2005-06-30 11:10:00,57.93,57.97,57.88,57.88,26300.0,56.4349,56.4739,56.3862,56.3862,26300.0
2005-06-30 11:15:00,57.86,57.98,57.79,57.88,25800.0,56.3667,56.4836,56.2985,56.3862,25800.0
2005-06-30 11:20:00,57.88,57.96,57.77,57.95,40900.0,56.3862,56.4641,56.2791,56.4544,40900.0
2005-06-30 11:25:00,57.95,58.11,57.86,58.11,41900.0,56.4544,56.6103,56.3667,56.6103,41900.0
2005-06-30 11:30:00,58.11,58.25,58.09,58.2,50500.0,56.6103,56.7467,56.5908,56.698,50500.0
2005-06-30 11:35:00,58.2,58.23,58.16,58.23,38200.0,56.698,56.7272,56.659,56.7272,38200.0
2005-06-30 11:40:00,58.23,58.34,58.23,58.26,37700.0,56.7272,56.8343,56.7272,56.7564,37700.0
2005-06-30 11:45:00,58.26,58.27,58.06,58.12,26300.0,56.7564,56.7661,56.5616,56.62,26300.0
2005-06-30 11:50:00,58.06,58.13,58.01,58.05,28300.0,56.5616,56.6298,56.5129,56.5518,28300.0
2005-06-30 11:55:00,58.05,58.08,58.01,58.01,16300.0,56.5518,56.5811,56.5129,56.5129,16300.0
2005-06-30 12:00:00,58.01,58.11,57.91,57.91,27900.0,56.5129,56.6103,56.4154,56.4154,27900.0
2005-06-30 12:05:00,57.93,58.01,57.9,57.91,18400.0,56.4349,56.5129,56.4057,56.4154,18400.0
2005-06-30 12:10:00,57.95,57.96,57.8,57.92,21700.0,56.4544,56.4641,56.3083,56.4252,21700.0
2005-06-30 12:15:00,57.91,57.91,57.86,57.88,7000.0,56.4154,56.4154,56.3667,56.3862,7000.0
2005-06-30 12:20:00,57.9,57.9,57.83,57.88,16200.0,56.4057,56.4057,56.3375,56.3862,16200.0
2005-06-30 12:25:00,57.88,57.94,57.83,57.87,17400.0,56.3862,56.4447,56.3375,56.3765,17400.0
2005-06-30 12:30:00,57.89,57.92,57.85,57.85,6000.0,56.396,56.4252,56.357,56.357,6000.0
2005-06-30 12:35:00,57.86,57.93,57.85,57.93,8200.0,56.3667,56.4349,56.357,56.4349,8200.0
2005-06-30 12:40:00,57.91,57.92,57.8,57.8,18400.0,56.4154,56.4252,56.3083,56.3083,18400.0
2005-06-30 12:45:00,57.81,57.9,57.81,57.88,18300.0,56.318,56.4057,56.318,56.3862,18300.0
2005-06-30 12:50:00,57.88,57.89,57.86,57.88,7800.0,56.3862,56.396,56.3667,56.3862,7800.0
2005-06-30 12:55:00,57.89,57.89,57.81,57.81,8400.0,56.396,56.396,56.318,56.318,8400.0
2005-06-30 13:00:00,57.81,57.81,57.73,57.74,20900.0,56.318,56.318,56.2401,56.2498,20900.0
2005-06-30 13:05:00,57.74,57.8,57.73,57.8,11000.0,56.2498,56.3083,56.2401,56.3083,11000.0
2005-06-30 13:10:00,57.8,57.83,57.8,57.82,16500.0,56.3083,56.3375,56.3083,56.3278,16500.0
2005-06-30 13:15:00,57.82,57.82,57.67,57.71,18700.0,56.3278,56.3278,56.1816,56.2206,18700.0
2005-06-30 13:20:00,57.71,57.72,57.6,57.62,28400.0,56.2206,56.2303,56.1134,56.1329,28400.0
2005-06-30 13:25:00,57.62,57.62,57.45,57.47,33500.0,56.1329,56.1329,55.9673,55.9868,33500.0
2005-06-30 13:30:00,57.47,57.51,57.45,57.51,22900.0,55.9868,56.0258,55.9673,56.0258,22900.0
2005-06-30 13:35:00,57.51,57.55,57.44,57.47,26200.0,56.0258,56.0647,55.9576,55.9868,26200.0
2005-06-30 13:40:00,57.54,57.54,57.44,57.44,14900.0,56.055,56.055,55.9576,55.9576,14900.0
2005-06-30 13:45:00,57.46,57.46,57.25,57.26,23600.0,55.9771,55.9771,55.7725,55.7822,23600.0
2005-06-30 13:50:00,57.27,57.43,57.25,57.4,54900.0,55.792,55.9478,55.7725,55.9186,54900.0
2005-06-30 13:55:00,57.39,57.43,57.3,57.43,29300.0,55.9089,55.9478,55.8212,55.9478,29300.0
2005-06-30 14:00:00,57.43,57.45,57.35,57.35,30300.0,55.9478,55.9673,55.8699,55.8699,30300.0
2005-06-30 14:05:00,57.34,57.37,57.33,57.37,9400.0,55.8601,55.8894,55.8504,55.8894,9400.0
2005-06-30 14:10:00,57.37,57.37,57.17,57.31,24100.0,55.8894,55.8894,55.6945,55.8309,24100.0
2005-06-30 14:15:00,57.31,57.52,57.18,57.34,50300.0,55.8309,56.0355,55.7043,55.8601,50300.0
2005-06-30 14:20:00,57.41,57.41,56.89,57.06,64300.0,55.9283,55.9283,55.4218,55.5874,64300.0
2005-06-30 14:25:00,57.09,57.21,57.02,57.15,45100.0,55.6166,55.7335,55.5484,55.6751,45100.0
2005-06-30 14:30:00,57.12,57.17,56.7,56.75,75600.0,55.6458,55.6945,55.2367,55.2854,75600.0
2005-06-30 14:35:00,56.77,56.84,56.62,56.66,42400.0,55.3049,55.3731,55.1587,55.1977,42400.0
2005-06-30 14:40:00,56.68,56.73,56.54,56.63,60800.0,55.2172,55.2659,55.0808,55.1685,60800.0
2005-06-30 14:45:00,56.66,56.75,56.51,56.65,50000.0,55.1977,55.2854,55.0516,55.188,50000.0
2005-06-30 14:50:00,56.65,56.73,56.58,56.67,38800.0,55.188,55.2659,55.1198,55.2074,38800.0
2005-06-30 14:55:00,56.69,56.92,56.67,56.78,36900.0,55.2269,55.451,55.2074,55.3146,36900.0
2005-06-30 15:00:00,56.78,56.79,56.65,56.72,44200.0,55.3146,55.3243,55.188,55.2562,44200.0
2005-06-30 15:05:00,56.72,56.72,56.63,56.68,44400.0,55.2562,55.2562,55.1685,55.2172,44400.0
2005-06-30 15:10:00,56.66,56.68,56.6,56.65,73800.0,55.1977,55.2172,55.1392,55.188,73800.0
2005-06-30 15:15:00,56.65,56.65,56.6,56.62,45300.0,55.188,55.188,55.1392,55.1587,45300.0
2005-06-30 15:20:00,56.61,56.67,56.6,56.64,51800.0,55.149,55.2074,55.1392,55.1782,51800.0
2005-06-30 15:25:00,56.64,56.64,56.6,56.64,29600.0,55.1782,55.1782,55.1392,55.1782,29600.0
2005-06-30 15:30:00,56.64,56.66,56.5,56.56,55000.0,55.1782,55.1977,55.0418,55.1003,55000.0
2005-06-30 15:35:00,56.58,56.67,56.5,56.62,36000.0,55.1198,55.2074,55.0418,55.1587,36000.0
2005-06-30 15:40:00,56.65,56.71,56.54,56.6,46700.0,55.188,55.2464,55.0808,55.1392,46700.0
2005-06-30 15:45:00,56.63,56.63,56.5,56.53,47900.0,55.1685,55.1685,55.0418,55.0711,47900.0
2005-06-30 15:50:00,56.52,56.65,56.48,56.52,63900.0,55.0613,55.188,55.0223,55.0613,63900.0
2005-06-30 15:55:00,56.5,56.62,56.44,56.61,120600.0,55.0418,55.1587,54.9834,55.149,120600.0
2005-07-01 09:30:00,56.96,57.3,56.73,57.25,129900.0,55.49,55.8212,55.2659,55.7725,129900.0
2005-07-01 09:35:00,57.27,57.43,57.16,57.17,61700.0,55.792,55.9478,55.6848,55.6945,61700.0
2005-07-01 09:40:00,57.18,57.18,56.89,56.89,51200.0,55.7043,55.7043,55.4218,55.4218,51200.0
2005-07-01 09:45:00,56.89,56.89,56.67,56.68,54500.0,55.4218,55.4218,55.2074,55.2172,54500.0
2005-07-01 09:50:00,56.68,56.68,56.33,56.39,55200.0,55.2172,55.2172,54.8762,54.9347,55200.0
2005-07-01 09:55:00,56.37,56.47,56.24,56.24,60700.0,54.9152,55.0126,54.7885,54.7885,60700.0
2005-07-01 10:00:00,56.24,56.49,56.15,56.49,88800.0,54.7885,55.0321,54.7009,55.0321,88800.0
2005-07-01 10:05:00,56.5,56.63,56.28,56.45,88700.0,55.0418,55.1685,54.8275,54.9931,88700.0
2005-07-01 10:10:00,56.45,56.46,56.23,56.26,23500.0,54.9931,55.0029,54.7788,54.808,23500.0
2005-07-01 10:15:00,56.26,56.38,56.24,56.24,14200.0,54.808,54.9249,54.7885,54.7885,14200.0
2005-07-01 10:20:00,56.25,56.55,56.25,56.48,33100.0,54.7983,55.0905,54.7983,55.0223,33100.0
2005-07-01 10:25:00,56.47,56.53,56.36,56.39,25300.0,55.0126,55.0711,54.9054,54.9347,25300.0
2005-07-01 10:30:00,56.42,56.72,56.42,56.69,71600.0,54.9639,55.2562,54.9639,55.2269,71600.0
2005-07-01 10:35:00,56.69,56.91,56.66,56.75,28800.0,55.2269,55.4412,55.1977,55.2854,28800.0
2005-07-01 10:40:00,56.72,56.72,56.5,56.65,47700.0,55.2562,55.2562,55.0418,55.188,47700.0
2005-07-01 10:45:00,56.69,56.8,56.65,56.77,11800.0,55.2269,55.3341,55.188,55.3049,11800.0
2005-07-01 10:50:00,56.78,56.81,56.7,56.71,8400.0,55.3146,55.3438,55.2367,55.2464,8400.0
2005-07-01 10:55:00,56.7,56.71,56.55,56.57,8300.0,55.2367,55.2464,55.0905,55.11,8300.0
2005-07-01 11:00:00,56.56,56.56,56.42,56.5,16600.0,55.1003,55.1003,54.9639,55.0418,16600.0
2005-07-01 11:05:00,56.47,56.53,56.4,56.42,19200.0,55.0126,55.0711,54.9444,54.9639,19200.0
2005-07-01 11:10:00,56.43,56.55,56.41,56.5,10900.0,54.9736,55.0905,54.9542,55.0418,10900.0
2005-07-01 11:15:00,56.53,56.73,56.51,56.67,17600.0,55.0711,55.2659,55.0516,55.2074,17600.0
2005-07-01 11:20:00,56.67,56.87,56.61,56.82,50000.0,55.2074,55.4023,55.149,55.3536,50000.0
2005-07-01 11:25:00,56.84,56.85,56.77,56.83,10400.0,55.3731,55.3828,55.3049,55.3633,10400.0
2005-07-01 11:30:00,56.83,56.85,56.74,56.75,9200.0,55.3633,55.3828,55.2756,55.2854,9200.0
2005-07-01 11:35:00,56.79,56.81,56.7,56.8,13000.0,55.3243,55.3438,55.2367,55.3341,13000.0
2005-07-01 11:40:00,56.8,56.85,56.8,56.81,12200.0,55.3341,55.3828,55.3341,55.3438,12200.0
2005-07-01 11:45:00,56.83,56.85,56.79,56.79,4400.0,55.3633,55.3828,55.3243,55.3243,4400.0
2005-07-01 11:50:00,56.79,56.84,56.7,56.72,16400.0,55.3243,55.3731,55.2367,55.2562,16400.0
2005-07-01 11:55:00,56.72,56.75,56.62,56.68,26600.0,55.2562,55.2854,55.1587,55.2172,26600.0
2005-07-01 12:00:00,56.67,56.74,56.63,56.73,14200.0,55.2074,55.2756,55.1685,55.2659,14200.0
2005-07-01 12:05:00,56.73,56.74,56.58,56.58,5700.0,55.2659,55.2756,55.1198,55.1198,5700.0
2005-07-01 12:10:00,56.61,56.65,56.59,56.65,4700.0,55.149,55.188,55.1295,55.188,4700.0
2005-07-01 12:15:00,56.62,56.62,56.52,56.62,6500.0,55.1587,55.1587,55.0613,55.1587,6500.0
2005-07-01 12:20:00,56.62,56.75,56.62,56.68,13000.0,55.1587,55.2854,55.1587,55.2172,13000.0
2005-07-01 12:25:00,56.67,56.67,56.6,56.63,3200.0,55.2074,55.2074,55.1392,55.1685,3200.0
2005-07-01 12:30:00,56.6,56.63,56.5,56.51,5300.0,55.1392,55.1685,55.0418,55.0516,5300.0
2005-07-01 12:35:00,56.52,56.59,56.47,56.56,11300.0,55.0613,55.1295,55.0126,55.1003,11300.0
2005-07-01 12:40:00,56.56,56.57,56.47,56.48,14500.0,55.1003,55.11,55.0126,55.0223,14500.0
2005-07-01 12:45:00,56.48,56.51,56.44,56.5,22400.0,55.0223,55.0516,54.9834,55.0418,22400.0
2005-07-01 12:50:00,56.5,56.5,56.46,56.48,9000.0,55.0418,55.0418,55.0029,55.0223,9000.0
2005-07-01 12:55:00,56.48,56.54,56.44,56.46,15800.0,55.0223,55.0808,54.9834,55.0029,15800.0
2005-07-01 13:00:00,56.47,56.56,56.34,56.56,28500.0,55.0126,55.1003,54.886,55.1003,28500.0
2005-07-01 13:05:00,56.57,56.57,56.52,56.57,6500.0,55.11,55.11,55.0613,55.11,6500.0
2005-07-01 13:10:00,56.54,56.57,56.47,56.5,17100.0,55.0808,55.11,55.0126,55.0418,17100.0
2005-07-01 13:15:00,56.5,56.53,56.49,56.49,29700.0,55.0418,55.0711,55.0321,55.0321,29700.0
2005-07-01 13:20:00,56.49,56.58,56.49,56.54,13700.0,55.0321,55.1198,55.0321,55.0808,13700.0
2005-07-01 13:25:00,56.54,56.58,56.52,56.53,6100.0,55.0808,55.1198,55.0613,55.0711,6100.0
2005-07-01 13:30:00,56.52,56.6,56.41,56.45,40200.0,55.0613,55.1392,54.9542,54.9931,40200.0
2005-07-01 13:35:00,56.47,56.57,56.46,56.57,7100.0,55.0126,55.11,55.0029,55.11,7100.0
2005-07-01 13:40:00,56.58,56.61,56.55,56.61,7000.0,55.1198,55.149,55.0905,55.149,7000.0
2005-07-01 13:45:00,56.61,56.68,56.55,56.59,10700.0,55.149,55.2172,55.0905,55.1295,10700.0
2005-07-01 13:50:00,56.59,56.63,56.55,56.56,72500.0,55.1295,55.1685,55.0905,55.1003,72500.0
2005-07-01 13:55:00,56.55,56.63,56.53,56.55,9300.0,55.0905,55.1685,55.0711,55.0905,9300.0
2005-07-01 14:00:00,56.5,56.66,56.48,56.65,12200.0,55.0418,55.1977,55.0223,55.188,12200.0
2005-07-01 14:05:00,56.66,56.66,56.58,56.6,6800.0,55.1977,55.1977,55.1198,55.1392,6800.0
2005-07-01 14:10:00,56.6,56.6,56.49,56.5,4400.0,55.1392,55.1392,55.0321,55.0418,4400.0
2005-07-01 14:15:00,56.5,56.52,56.37,56.39,3000.0,55.0418,55.0613,54.9152,54.9347,3000.0
2005-07-01 14:20:00,56.37,56.48,56.37,56.38,5000.0,54.9152,55.0223,54.9152,54.9249,5000.0
2005-07-01 14:25:00,56.39,56.47,56.37,56.46,5000.0,54.9347,55.0126,54.9152,55.0029,5000.0
2005-07-01 14:30:00,56.45,56.5,56.44,56.49,8000.0,54.9931,55.0418,54.9834,55.0321,8000.0
2005-07-01 14:35:00,56.48,56.5,56.46,56.49,20000.0,55.0223,55.0418,55.0029,55.0321,20000.0
2005-07-01 14:40:00,56.5,56.59,56.5,56.57,16500.0,55.0418,55.1295,55.0418,55.11,16500.0
2005-07-01 14:45:00,56.57,56.59,56.5,56.58,16800.0,55.11,55.1295,55.0418,55.1198,16800.0
2005-07-01 14:50:00,56.58,56.59,56.55,56.55,8000.0,55.1198,55.1295,55.0905,55.0905,8000.0
2005-07-01 14:55:00,56.56,56.56,56.38,56.46,9500.0,55.1003,55.1003,54.9249,55.0029,9500.0
2005-07-01 15:00:00,56.46,56.46,56.36,56.4,12300.0,55.0029,55.0029,54.9054,54.9444,12300.0
2005-07-01 15:05:00,56.4,56.44,56.4,56.44,4700.0,54.9444,54.9834,54.9444,54.9834,4700.0
2005-07-01 15:10:00,56.45,56.48,56.25,56.3,34100.0,54.9931,55.0223,54.7983,54.847,34100.0
2005-07-01 15:15:00,56.3,56.32,56.27,56.3,20800.0,54.847,54.8665,54.8178,54.847,20800.0
2005-07-01 15:20:00,56.29,56.31,56.26,56.27,30400.0,54.8372,54.8567,54.808,54.8178,30400.0
2005-07-01 15:25:00,56.27,56.27,56.22,56.22,35400.0,54.8178,54.8178,54.7691,54.7691,35400.0
2005-07-01 15:30:00,56.22,56.38,56.22,56.35,18500.0,54.7691,54.9249,54.7691,54.8957,18500.0
2005-07-01 15:35:00,56.35,56.36,56.31,56.34,23100.0,54.8957,54.9054,54.8567,54.886,23100.0
2005-07-01 15:40:00,56.34,56.35,56.25,56.28,37800.0,54.886,54.8957,54.7983,54.8275,37800.0
2005-07-01 15:45:00,56.27,56.47,56.27,56.41,38200.0,54.8178,55.0126,54.8178,54.9542,38200.0
2005-07-01 15:50:00,56.4,56.42,56.32,56.35,40800.0,54.9444,54.9639,54.8665,54.8957,40800.0
2005-07-01 15:55:00,56.35,56.41,56.23,56.23,66000.0,54.8957,54.9542,54.7788,54.7788,66000.0
2005-07-05 09:30:00,55.96,56.25,55.87,55.87,77000.0,54.5158,54.7983,54.4281,54.4281,77000.0
2005-07-05 09:35:00,55.87,55.89,55.67,55.72,89100.0,54.4281,54.4476,54.2332,54.282,89100.0
2005-07-05 09:40:00,55.72,55.77,55.64,55.69,85600.0,54.282,54.3307,54.204,54.2527,85600.0
2005-07-05 09:45:00,55.69,55.79,55.63,55.79,124700.0,54.2527,54.3502,54.1943,54.3502,124700.0
2005-07-05 09:50:00,55.77,55.83,55.7,55.7,73000.0,54.3307,54.3891,54.2625,54.2625,73000.0
2005-07-05 09:55:00,55.7,55.74,55.22,55.41,111800.0,54.2625,54.3014,53.7949,53.98,111800.0
2005-07-05 10:00:00,55.42,55.67,55.36,55.67,66200.0,53.9897,54.2332,53.9312,54.2332,66200.0
2005-07-05 10:05:00,55.68,56.06,55.4,56.02,80400.0,54.243,54.6132,53.9702,54.5742,80400.0
2005-07-05 10:10:00,56.02,56.06,55.87,56.02,49200.0,54.5742,54.6132,54.4281,54.5742,49200.0
2005-07-05 10:15:00,56.02,56.02,55.88,55.92,27600.0,54.5742,54.5742,54.4378,54.4768,27600.0
2005-07-05 10:20:00,55.93,56.12,55.85,56.09,45200.0,54.4865,54.6716,54.4086,54.6424,45200.0
2005-07-05 10:25:00,56.09,56.2,55.83,56.2,63600.0,54.6424,54.7496,54.3891,54.7496,63600.0
2005-07-05 10:30:00,56.2,56.36,56.18,56.34,40400.0,54.7496,54.9054,54.7301,54.886,40400.0
2005-07-05 10:35:00,56.34,56.38,56.17,56.21,29600.0,54.886,54.9249,54.7203,54.7593,29600.0
2005-07-05 10:40:00,56.22,56.28,56.2,56.26,25100.0,54.7691,54.8275,54.7496,54.808,25100.0
2005-07-05 10:45:00,56.27,56.39,56.27,56.3,22900.0,54.8178,54.9347,54.8178,54.847,22900.0
2005-07-05 10:50:00,56.32,56.36,56.19,56.29,59300.0,54.8665,54.9054,54.7398,54.8372,59300.0
2005-07-05 10:55:00,56.27,56.4,56.22,56.35,60500.0,54.8178,54.9444,54.7691,54.8957,60500.0
2005-07-05 11:00:00,56.34,56.6,56.34,56.55,64700.0,54.886,55.1392,54.886,55.0905,64700.0
2005-07-05 11:05:00,56.58,56.63,56.48,56.59,56200.0,55.1198,55.1685,55.0223,55.1295,56200.0
2005-07-05 11:10:00,56.59,56.69,56.57,56.63,41100.0,55.1295,55.2269,55.11,55.1685,41100.0
2005-07-05 11:15:00,56.63,56.65,56.6,56.61,8500.0,55.1685,55.188,55.1392,55.149,8500.0
2005-07-05 11:20:00,56.64,56.66,56.58,56.61,58200.0,55.1782,55.1977,55.1198,55.149,58200.0
2005-07-05 11:25:00,56.61,56.63,56.55,56.59,40400.0,55.149,55.1685,55.0905,55.1295,40400.0
2005-07-05 11:30:00,56.59,56.75,56.59,56.72,54200.0,55.1295,55.2854,55.1295,55.2562,54200.0
2005-07-05 11:35:00,56.7,56.85,56.69,56.82,34500.0,55.2367,55.3828,55.2269,55.3536,34500.0
2005-07-05 11:40:00,56.83,56.83,56.66,56.69,44400.0,55.3633,55.3633,55.1977,55.2269,44400.0
2005-07-05 11:45:00,56.67,56.7,56.49,56.51,36000.0,55.2074,55.2367,55.0321,55.0516,36000.0
2005-07-05 11:50:00,56.51,56.63,56.5,56.6,60300.0,55.0516,55.1685,55.0418,55.1392,60300.0
2005-07-05 11:55:00,56.61,56.61,56.55,56.61,21200.0,55.149,55.149,55.0905,55.149,21200.0
2005-07-05 12:00:00,56.63,56.72,56.61,56.71,19600.0,55.1685,55.2562,55.149,55.2464,19600.0
2005-07-05 12:05:00,56.69,56.76,56.69,56.7,14600.0,55.2269,55.2951,55.2269,55.2367,14600.0
2005-07-05 12:10:00,56.73,56.79,56.6,56.74,20100.0,55.2659,55.3243,55.1392,55.2756,20100.0
2005-07-05 12:15:00,56.7,56.75,56.7,56.72,3900.0,55.2367,55.2854,55.2367,55.2562,3900.0
2005-07-05 12:20:00,56.74,56.96,56.74,56.95,49300.0,55.2756,55.49,55.2756,55.4802,49300.0
2005-07-05 12:25:00,56.95,57.1,56.95,57.03,51300.0,55.4802,55.6263,55.4802,55.5581,51300.0
2005-07-05 12:30:00,57.0,57.15,57.0,57.08,56500.0,55.5289,55.6751,55.5289,55.6069,56500.0
2005-07-05 12:35:00,57.11,57.18,57.1,57.1,23700.0,55.6361,55.7043,55.6263,55.6263,23700.0
2005-07-05 12:40:00,57.11,57.12,57.07,57.08,21200.0,55.6361,55.6458,55.5971,55.6069,21200.0
2005-07-05 12:45:00,57.09,57.1,57.08,57.1,9600.0,55.6166,55.6263,55.6069,55.6263,9600.0
2005-07-05 12:50:00,57.1,57.31,57.1,57.26,26900.0,55.6263,55.8309,55.6263,55.7822,26900.0
2005-07-05 12:55:00,57.27,57.29,57.24,57.27,10500.0,55.792,55.8114,55.7627,55.792,10500.0
2005-07-05 13:00:00,57.27,57.35,57.27,57.35,39400.0,55.792,55.8699,55.792,55.8699,39400.0
2005-07-05 13:05:00,57.35,57.47,57.33,57.43,57500.0,55.8699,55.9868,55.8504,55.9478,57500.0
2005-07-05 13:10:00,57.43,57.45,57.36,57.38,26800.0,55.9478,55.9673,55.8796,55.8991,26800.0
2005-07-05 13:15:00,57.35,57.36,57.27,57.32,14100.0,55.8699,55.8796,55.792,55.8407,14100.0
2005-07-05 13:20:00,57.29,57.36,57.25,57.27,30100.0,55.8114,55.8796,55.7725,55.792,30100.0
2005-07-05 13:25:00,57.28,57.31,57.25,57.25,19700.0,55.8017,55.8309,55.7725,55.7725,19700.0
2005-07-05 13:30:00,57.25,57.25,56.96,57.01,45000.0,55.7725,55.7725,55.49,55.5387,45000.0
2005-07-05 13:35:00,57.01,57.1,56.99,57.06,40600.0,55.5387,55.6263,55.5192,55.5874,40600.0
2005-07-05 13:40:00,57.06,57.39,57.06,57.39,32700.0,55.5874,55.9089,55.5874,55.9089,32700.0
2005-07-05 13:45:00,57.36,57.45,57.32,57.45,37300.0,55.8796,55.9673,55.8407,55.9673,37300.0
2005-07-05 13:50:00,57.45,57.45,57.32,57.32,12900.0,55.9673,55.9673,55.8407,55.8407,12900.0
2005-07-05 13:55:00,57.35,57.43,57.26,57.28,13800.0,55.8699,55.9478,55.7822,55.8017,13800.0
2005-07-05 14:00:00,57.31,57.39,57.3,57.38,16500.0,55.8309,55.9089,55.8212,55.8991,16500.0
2005-07-05 14:05:00,57.33,57.41,57.28,57.38,17800.0,55.8504,55.9283,55.8017,55.8991,17800.0
2005-07-05 14:10:00,57.4,57.43,57.34,57.37,23500.0,55.9186,55.9478,55.8601,55.8894,23500.0
2005-07-05 14:15:00,57.36,57.37,57.25,57.29,80300.0,55.8796,55.8894,55.7725,55.8114,80300.0
2005-07-05 14:20:00,57.29,57.4,57.29,57.36,29600.0,55.8114,55.9186,55.8114,55.8796,29600.0
2005-07-05 14:25:00,57.38,57.45,57.28,57.39,33700.0,55.8991,55.9673,55.8017,55.9089,33700.0
2005-07-05 14:30:00,57.36,57.45,57.36,57.42,67300.0,55.8796,55.9673,55.8796,55.9381,67300.0
2005-07-05 14:35:00,57.42,57.45,57.36,57.42,108400.0,55.9381,55.9673,55.8796,55.9381,108400.0
2005-07-05 14:40:00,57.43,57.68,57.43,57.65,142500.0,55.9478,56.1914,55.9478,56.1621,142500.0
2005-07-05 14:45:00,57.62,57.68,57.46,57.57,64400.0,56.1329,56.1914,55.9771,56.0842,64400.0
2005-07-05 14:50:00,57.56,57.66,57.47,57.64,22200.0,56.0745,56.1719,55.9868,56.1524,22200.0
2005-07-05 14:55:00,57.64,57.64,57.55,57.59,20200.0,56.1524,56.1524,56.0647,56.1037,20200.0
2005-07-05 15:00:00,57.6,57.66,57.6,57.64,27800.0,56.1134,56.1719,56.1134,56.1524,27800.0
2005-07-05 15:05:00,57.64,57.64,57.5,57.5,18800.0,56.1524,56.1524,56.016,56.016,18800.0
2005-07-05 15:10:00,57.53,57.56,57.48,57.56,42200.0,56.0452,56.0745,55.9965,56.0745,42200.0
2005-07-05 15:15:00,57.56,57.64,57.55,57.59,20700.0,56.0745,56.1524,56.0647,56.1037,20700.0
2005-07-05 15:20:00,57.59,57.64,57.58,57.63,21500.0,56.1037,56.1524,56.094,56.1427,21500.0
2005-07-05 15:25:00,57.62,57.67,57.48,57.53,43900.0,56.1329,56.1816,55.9965,56.0452,43900.0
2005-07-05 15:30:00,57.51,57.64,57.47,57.64,55200.0,56.0258,56.1524,55.9868,56.1524,55200.0
2005-07-05 15:35:00,57.63,57.65,57.56,57.64,47900.0,56.1427,56.1621,56.0745,56.1524,47900.0
2005-07-05 15:40:00,57.66,57.75,57.64,57.72,55400.0,56.1719,56.2596,56.1524,56.2303,55400.0
2005-07-05 15:45:00,57.69,57.84,57.67,57.84,73400.0,56.2011,56.3472,56.1816,56.3472,73400.0
2005-07-05 15:50:00,57.83,57.86,57.72,57.78,88900.0,56.3375,56.3667,56.2303,56.2888,88900.0
2005-07-05 15:55:00,57.77,57.81,57.66,57.81,193900.0,56.2791,56.318,56.1719,56.318,193900.0
2005-07-06 09:30:00,57.78,57.91,57.42,57.47,112900.0,56.2888,56.4154,55.9381,55.9868,112900.0
2005-07-06 09:35:00,57.47,57.55,57.41,57.52,62300.0,55.9868,56.0647,55.9283,56.0355,62300.0
2005-07-06 09:40:00,57.51,57.55,57.44,57.51,49600.0,56.0258,56.0647,55.9576,56.0258,49600.0
2005-07-06 09:45:00,57.54,57.55,57.34,57.36,43100.0,56.055,56.0647,55.8601,55.8796,43100.0
2005-07-06 09:50:00,57.36,57.5,57.22,57.4,55500.0,55.8796,56.016,55.7432,55.9186,55500.0
2005-07-06 09:55:00,57.4,57.6,57.38,57.41,53800.0,55.9186,56.1134,55.8991,55.9283,53800.0
2005-07-06 10:00:00,57.39,57.71,57.39,57.67,61200.0,55.9089,56.2206,55.9089,56.1816,61200.0
2005-07-06 10:05:00,57.69,57.7,57.51,57.62,44400.0,56.2011,56.2109,56.0258,56.1329,44400.0
2005-07-06 10:10:00,57.58,57.66,57.4,57.45,42600.0,56.094,56.1719,55.9186,55.9673,42600.0
2005-07-06 10:15:00,57.45,57.53,57.24,57.35,45600.0,55.9673,56.0452,55.7627,55.8699,45600.0
2005-07-06 10:20:00,57.4,57.4,57.27,57.33,48900.0,55.9186,55.9186,55.792,55.8504,48900.0
2005-07-06 10:25:00,57.32,57.4,57.3,57.36,87900.0,55.8407,55.9186,55.8212,55.8796,87900.0
2005-07-06 10:30:00,57.36,57.47,57.35,57.37,46600.0,55.8796,55.9868,55.8699,55.8894,46600.0
2005-07-06 10:35:00,57.39,57.41,57.24,57.37,109200.0,55.9089,55.9283,55.7627,55.8894,109200.0
2005-07-06 10:40:00,57.35,57.36,57.28,57.29,35800.0,55.8699,55.8796,55.8017,55.8114,35800.0
2005-07-06 10:45:00,57.29,57.3,57.18,57.21,27700.0,55.8114,55.8212,55.7043,55.7335,27700.0
2005-07-06 10:50:00,57.23,57.24,57.13,57.14,18400.0,55.753,55.7627,55.6556,55.6653,18400.0
2005-07-06 10:55:00,57.13,57.19,57.1,57.17,16700.0,55.6556,55.714,55.6263,55.6945,16700.0
2005-07-06 11:00:00,57.17,57.24,57.1,57.11,24300.0,55.6945,55.7627,55.6263,55.6361,24300.0
2005-07-06 11:05:00,57.1,57.1,56.95,57.04,32900.0,55.6263,55.6263,55.4802,55.5679,32900.0
2005-07-06 11:10:00,57.05,57.05,56.97,57.02,21800.0,55.5776,55.5776,55.4997,55.5484,21800.0
2005-07-06 11:15:00,57.05,57.2,57.05,57.12,24800.0,55.5776,55.7238,55.5776,55.6458,24800.0
2005-07-06 11:20:00,57.11,57.13,57.06,57.06,8300.0,55.6361,55.6556,55.5874,55.5874,8300.0
2005-07-06 11:25:00,57.05,57.13,57.03,57.1,28400.0,55.5776,55.6556,55.5581,55.6263,28400.0
2005-07-06 11:30:00,57.1,57.2,57.1,57.2,29800.0,55.6263,55.7238,55.6263,55.7238,29800.0
2005-07-06 11:35:00,57.2,57.26,57.16,57.18,28500.0,55.7238,55.7822,55.6848,55.7043,28500.0
2005-07-06 11:40:00,57.22,57.25,57.12,57.12,12000.0,55.7432,55.7725,55.6458,55.6458,12000.0
2005-07-06 11:45:00,57.12,57.17,57.09,57.16,15000.0,55.6458,55.6945,55.6166,55.6848,15000.0
2005-07-06 11:50:00,57.17,57.18,57.16,57.17,5400.0,55.6945,55.7043,55.6848,55.6945,5400.0
2005-07-06 11:55:00,57.18,57.2,57.17,57.17,7900.0,55.7043,55.7238,55.6945,55.6945,7900.0
2005-07-06 12:00:00,57.17,57.19,57.11,57.19,6900.0,55.6945,55.714,55.6361,55.714,6900.0
2005-07-06 12:05:00,57.19,57.19,57.11,57.12,6700.0,55.714,55.714,55.6361,55.6458,6700.0
2005-07-06 12:10:00,57.12,57.12,57.07,57.09,12100.0,55.6458,55.6458,55.5971,55.6166,12100.0
2005-07-06 12:15:00,57.06,57.06,56.96,56.96,13100.0,55.5874,55.5874,55.49,55.49,13100.0
2005-07-06 12:20:00,56.97,57.06,56.95,56.95,18100.0,55.4997,55.5874,55.4802,55.4802,18100.0
2005-07-06 12:25:00,56.95,57.04,56.91,56.93,24400.0,55.4802,55.5679,55.4412,55.4607,24400.0
2005-07-06 12:30:00,56.95,56.96,56.76,56.79,50900.0,55.4802,55.49,55.2951,55.3243,50900.0
2005-07-06 12:35:00,56.78,56.84,56.73,56.77,35900.0,55.3146,55.3731,55.2659,55.3049,35900.0
2005-07-06 12:40:00,56.77,56.96,56.75,56.93,41900.0,55.3049,55.49,55.2854,55.4607,41900.0
2005-07-06 12:45:00,56.93,56.93,56.84,56.92,14400.0,55.4607,55.4607,55.3731,55.451,14400.0
2005-07-06 12:50:00,56.9,56.94,56.88,56.88,11700.0,55.4315,55.4705,55.412,55.412,11700.0
2005-07-06 12:55:00,56.93,57.0,56.92,56.97,29000.0,55.4607,55.5289,55.451,55.4997,29000.0
2005-07-06 13:00:00,56.97,57.07,56.93,57.01,44100.0,55.4997,55.5971,55.4607,55.5387,44100.0
2005-07-06 13:05:00,57.05,57.14,57.04,57.13,40800.0,55.5776,55.6653,55.5679,55.6556,40800.0
2005-07-06 13:10:00,57.12,57.18,57.1,57.15,23200.0,55.6458,55.7043,55.6263,55.6751,23200.0
2005-07-06 13:15:00,57.17,57.22,57.13,57.18,35100.0,55.6945,55.7432,55.6556,55.7043,35100.0
2005-07-06 13:20:00,57.18,57.2,57.14,57.14,208200.0,55.7043,55.7238,55.6653,55.6653,208200.0
2005-07-06 13:25:00,57.15,57.17,57.05,57.06,19900.0,55.6751,55.6945,55.5776,55.5874,19900.0
2005-07-06 13:30:00,57.06,57.51,57.06,57.41,55300.0,55.5874,56.0258,55.5874,55.9283,55300.0
2005-07-06 13:35:00,57.42,57.44,57.33,57.4,55800.0,55.9381,55.9576,55.8504,55.9186,55800.0
2005-07-06 13:40:00,57.37,57.46,57.35,57.45,15300.0,55.8894,55.9771,55.8699,55.9673,15300.0
2005-07-06 13:45:00,57.44,57.44,57.33,57.42,8700.0,55.9576,55.9576,55.8504,55.9381,8700.0
2005-07-06 13:50:00,57.4,57.4,57.37,57.39,5000.0,55.9186,55.9186,55.8894,55.9089,5000.0
2005-07-06 13:55:00,57.4,57.57,57.39,57.56,37800.0,55.9186,56.0842,55.9089,56.0745,37800.0
2005-07-06 14:00:00,57.57,57.66,57.39,57.41,42200.0,56.0842,56.1719,55.9089,55.9283,42200.0
2005-07-06 14:05:00,57.42,57.45,57.26,57.43,13400.0,55.9381,55.9673,55.7822,55.9478,13400.0
2005-07-06 14:10:00,57.45,57.45,57.4,57.4,5900.0,55.9673,55.9673,55.9186,55.9186,5900.0
2005-07-06 14:15:00,57.42,57.45,57.32,57.4,21700.0,55.9381,55.9673,55.8407,55.9186,21700.0
2005-07-06 14:20:00,57.39,57.39,57.28,57.36,21900.0,55.9089,55.9089,55.8017,55.8796,21900.0
2005-07-06 14:25:00,57.37,57.44,57.24,57.28,31200.0,55.8894,55.9576,55.7627,55.8017,31200.0
2005-07-06 14:30:00,57.28,57.28,56.97,57.05,64700.0,55.8017,55.8017,55.4997,55.5776,64700.0
2005-07-06 14:35:00,57.08,57.18,57.05,57.16,28600.0,55.6069,55.7043,55.5776,55.6848,28600.0
2005-07-06 14:40:00,57.16,57.24,57.16,57.22,26900.0,55.6848,55.7627,55.6848,55.7432,26900.0
2005-07-06 14:45:00,57.22,57.25,57.18,57.18,13400.0,55.7432,55.7725,55.7043,55.7043,13400.0
2005-07-06 14:50:00,57.18,57.28,57.15,57.26,13300.0,55.7043,55.8017,55.6751,55.7822,13300.0
2005-07-06 14:55:00,57.25,57.25,57.09,57.18,29400.0,55.7725,55.7725,55.6166,55.7043,29400.0
2005-07-06 15:00:00,57.18,57.27,57.16,57.23,16100.0,55.7043,55.792,55.6848,55.753,16100.0
2005-07-06 15:05:00,57.2,57.35,57.2,57.34,35700.0,55.7238,55.8699,55.7238,55.8601,35700.0
2005-07-06 15:10:00,57.33,57.36,57.27,57.33,38200.0,55.8504,55.8796,55.792,55.8504,38200.0
2005-07-06 15:15:00,57.32,57.33,57.23,57.23,17200.0,55.8407,55.8504,55.753,55.753,17200.0
2005-07-06 15:20:00,57.23,57.28,57.14,57.2,30800.0,55.753,55.8017,55.6653,55.7238,30800.0
2005-07-06 15:25:00,57.16,57.21,57.09,57.2,14700.0,55.6848,55.7335,55.6166,55.7238,14700.0
2005-07-06 15:30:00,57.19,57.2,57.04,57.11,41500.0,55.714,55.7238,55.5679,55.6361,41500.0
2005-07-06 15:35:00,57.12,57.23,57.0,57.02,32700.0,55.6458,55.753,55.5289,55.5484,32700.0
2005-07-06 15:40:00,57.02,57.1,56.91,56.99,45900.0,55.5484,55.6263,55.4412,55.5192,45900.0
2005-07-06 15:45:00,57.01,57.03,56.88,56.92,58200.0,55.5387,55.5581,55.412,55.451,58200.0
2005-07-06 15:50:00,56.92,56.96,56.83,56.91,58600.0,55.451,55.49,55.3633,55.4412,58600.0
2005-07-06 15:55:00,56.9,56.98,56.73,56.78,141000.0,55.4315,55.5094,55.2659,55.3146,141000.0
2005-07-07 09:30:00,55.91,56.5,55.89,56.4,94300.0,54.4671,55.0418,54.4476,54.9444,94300.0
2005-07-07 09:35:00,56.38,56.51,56.27,56.51,29300.0,54.9249,55.0516,54.8178,55.0516,29300.0
2005-07-07 09:40:00,56.52,56.63,56.32,56.52,58700.0,55.0613,55.1685,54.8665,55.0613,58700.0
2005-07-07 09:45:00,56.53,57.32,56.52,57.32,55500.0,55.0711,55.8407,55.0613,55.8407,55500.0
2005-07-07 09:50:00,57.3,57.34,56.87,56.9,63900.0,55.8212,55.8601,55.4023,55.4315,63900.0
2005-07-07 09:55:00,56.9,56.93,56.5,56.57,84200.0,55.4315,55.4607,55.0418,55.11,84200.0
2005-07-07 10:00:00,56.57,56.82,56.56,56.78,21800.0,55.11,55.3536,55.1003,55.3146,21800.0
2005-07-07 10:05:00,56.78,56.92,56.6,56.67,26800.0,55.3146,55.451,55.1392,55.2074,26800.0
2005-07-07 10:10:00,56.67,56.74,56.53,56.61,18200.0,55.2074,55.2756,55.0711,55.149,18200.0
2005-07-07 10:15:00,56.61,56.67,56.5,56.61,16100.0,55.149,55.2074,55.0418,55.149,16100.0
2005-07-07 10:20:00,56.62,56.8,56.52,56.79,52400.0,55.1587,55.3341,55.0613,55.3243,52400.0
2005-07-07 10:25:00,56.79,57.0,56.63,56.77,64600.0,55.3243,55.5289,55.1685,55.3049,64600.0
2005-07-07 10:30:00,56.77,57.0,56.67,56.95,67000.0,55.3049,55.5289,55.2074,55.4802,67000.0
2005-07-07 10:35:00,56.96,57.3,56.95,57.14,92900.0,55.49,55.8212,55.4802,55.6653,92900.0
2005-07-07 10:40:00,57.12,57.38,57.03,57.31,50500.0,55.6458,55.8991,55.5581,55.8309,50500.0
2005-07-07 10:45:00,57.29,57.36,57.15,57.26,37700.0,55.8114,55.8796,55.6751,55.7822,37700.0
2005-07-07 10:50:00,57.25,57.25,57.01,57.17,62300.0,55.7725,55.7725,55.5387,55.6945,62300.0
2005-07-07 10:55:00,57.16,57.19,57.0,57.1,66200.0,55.6848,55.714,55.5289,55.6263,66200.0
2005-07-07 11:00:00,57.09,57.13,56.86,56.96,44700.0,55.6166,55.6556,55.3925,55.49,44700.0
2005-07-07 11:05:00,56.96,57.06,56.94,57.0,28700.0,55.49,55.5874,55.4705,55.5289,28700.0
2005-07-07 11:10:00,57.03,57.29,57.0,57.19,51000.0,55.5581,55.8114,55.5289,55.714,51000.0
2005-07-07 11:15:00,57.22,57.22,57.05,57.06,8400.0,55.7432,55.7432,55.5776,55.5874,8400.0
2005-07-07 11:20:00,57.05,57.06,56.96,57.05,8300.0,55.5776,55.5874,55.49,55.5776,8300.0
2005-07-07 11:25:00,57.03,57.16,56.93,57.06,37600.0,55.5581,55.6848,55.4607,55.5874,37600.0
2005-07-07 11:30:00,57.08,57.21,57.06,57.16,19600.0,55.6069,55.7335,55.5874,55.6848,19600.0
2005-07-07 11:35:00,57.16,57.3,57.16,57.25,21600.0,55.6848,55.8212,55.6848,55.7725,21600.0
2005-07-07 11:40:00,57.25,57.3,57.21,57.28,16200.0,55.7725,55.8212,55.7335,55.8017,16200.0
2005-07-07 11:45:00,57.28,57.28,57.1,57.17,22300.0,55.8017,55.8017,55.6263,55.6945,22300.0
2005-07-07 11:50:00,57.17,57.2,57.06,57.1,24700.0,55.6945,55.7238,55.5874,55.6263,24700.0
2005-07-07 11:55:00,57.1,57.22,57.0,57.22,57700.0,55.6263,55.7432,55.5289,55.7432,57700.0
2005-07-07 12:00:00,57.22,57.27,57.17,57.2,18700.0,55.7432,55.792,55.6945,55.7238,18700.0
2005-07-07 12:05:00,57.17,57.3,57.15,57.3,38600.0,55.6945,55.8212,55.6751,55.8212,38600.0
2005-07-07 12:10:00,57.28,57.46,57.27,57.43,167500.0,55.8017,55.9771,55.792,55.9478,167500.0
2005-07-07 12:15:00,57.44,57.67,57.44,57.6,70300.0,55.9576,56.1816,55.9576,56.1134,70300.0
2005-07-07 12:20:00,57.59,57.77,57.55,57.75,66300.0,56.1037,56.2791,56.0647,56.2596,66300.0
2005-07-07 12:25:00,57.75,57.93,57.74,57.86,81300.0,56.2596,56.4349,56.2498,56.3667,81300.0
2005-07-07 12:30:00,57.86,57.87,57.76,57.8,43100.0,56.3667,56.3765,56.2693,56.3083,43100.0
2005-07-07 12:35:00,57.8,57.83,57.69,57.73,25000.0,56.3083,56.3375,56.2011,56.2401,25000.0
2005-07-07 12:40:00,57.72,57.74,57.59,57.65,12200.0,56.2303,56.2498,56.1037,56.1621,12200.0
2005-07-07 12:45:00,57.66,57.76,57.66,57.68,13400.0,56.1719,56.2693,56.1719,56.1914,13400.0
2005-07-07 12:50:00,57.68,57.69,57.53,57.64,21600.0,56.1914,56.2011,56.0452,56.1524,21600.0
2005-07-07 12:55:00,57.64,57.64,57.54,57.56,9000.0,56.1524,56.1524,56.055,56.0745,9000.0
2005-07-07 13:00:00,57.58,57.74,57.58,57.71,9300.0,56.094,56.2498,56.094,56.2206,9300.0
2005-07-07 13:05:00,57.71,57.72,57.58,57.6,15300.0,56.2206,56.2303,56.094,56.1134,15300.0
2005-07-07 13:10:00,57.59,57.62,57.56,57.57,7700.0,56.1037,56.1329,56.0745,56.0842,7700.0
2005-07-07 13:15:00,57.6,57.63,57.56,57.56,7700.0,56.1134,56.1427,56.0745,56.0745,7700.0
2005-07-07 13:20:00,57.55,57.62,57.55,57.59,3800.0,56.0647,56.1329,56.0647,56.1037,3800.0
2005-07-07 13:25:00,57.61,57.61,57.57,57.6,6700.0,56.1232,56.1232,56.0842,56.1134,6700.0
2005-07-07 13:30:00,57.6,57.69,57.59,57.66,18000.0,56.1134,56.2011,56.1037,56.1719,18000.0
2005-07-07 13:35:00,57.66,57.66,57.58,57.59,4800.0,56.1719,56.1719,56.094,56.1037,4800.0
2005-07-07 13:40:00,57.61,57.72,57.6,57.67,37700.0,56.1232,56.2303,56.1134,56.1816,37700.0
2005-07-07 13:45:00,57.67,57.8,57.57,57.8,25800.0,56.1816,56.3083,56.0842,56.3083,25800.0
2005-07-07 13:50:00,57.8,57.84,57.79,57.81,24800.0,56.3083,56.3472,56.2985,56.318,24800.0
2005-07-07 13:55:00,57.81,58.0,57.8,57.93,29600.0,56.318,56.5031,56.3083,56.4349,29600.0
2005-07-07 14:00:00,57.93,57.94,57.55,57.74,43500.0,56.4349,56.4447,56.0647,56.2498,43500.0
2005-07-07 14:05:00,57.74,57.94,57.71,57.9,39100.0,56.2498,56.4447,56.2206,56.4057,39100.0
2005-07-07 14:10:00,57.9,57.98,57.86,57.94,32200.0,56.4057,56.4836,56.3667,56.4447,32200.0
2005-07-07 14:15:00,57.97,58.0,57.92,57.97,49200.0,56.4739,56.5031,56.4252,56.4739,49200.0
2005-07-07 14:20:00,57.97,57.98,57.93,57.96,22600.0,56.4739,56.4836,56.4349,56.4641,22600.0
2005-07-07 14:25:00,57.96,57.96,57.86,57.86,14300.0,56.4641,56.4641,56.3667,56.3667,14300.0
2005-07-07 14:30:00,57.86,57.89,57.83,57.85,54000.0,56.3667,56.396,56.3375,56.357,54000.0
2005-07-07 14:35:00,57.85,57.9,57.83,57.85,10700.0,56.357,56.4057,56.3375,56.357,10700.0
2005-07-07 14:40:00,57.85,57.9,57.76,57.87,52800.0,56.357,56.4057,56.2693,56.3765,52800.0
2005-07-07 14:45:00,57.86,57.89,57.8,57.87,44600.0,56.3667,56.396,56.3083,56.3765,44600.0
2005-07-07 14:50:00,57.88,57.97,57.85,57.92,72800.0,56.3862,56.4739,56.357,56.4252,72800.0
2005-07-07 14:55:00,57.9,57.91,57.85,57.91,45400.0,56.4057,56.4154,56.357,56.4154,45400.0
2005-07-07 15:00:00,57.91,57.97,57.86,57.92,65300.0,56.4154,56.4739,56.3667,56.4252,65300.0
2005-07-07 15:05:00,57.96,58.01,57.91,57.94,55300.0,56.4641,56.5129,56.4154,56.4447,55300.0
2005-07-07 15:10:00,57.92,58.0,57.92,58.0,36900.0,56.4252,56.5031,56.4252,56.5031,36900.0
2005-07-07 15:15:00,58.0,58.07,57.98,58.04,49200.0,56.5031,56.5713,56.4836,56.5421,49200.0
2005-07-07 15:20:00,58.04,58.07,57.93,58.01,34700.0,56.5421,56.5713,56.4349,56.5129,34700.0
2005-07-07 15:25:00,58.0,58.03,57.9,58.02,23300.0,56.5031,56.5323,56.4057,56.5226,23300.0
2005-07-07 15:30:00,58.02,58.13,57.95,58.02,69600.0,56.5226,56.6298,56.4544,56.5226,69600.0
2005-07-07 15:35:00,58.02,58.12,58.02,58.11,30500.0,56.5226,56.62,56.5226,56.6103,30500.0
2005-07-07 15:40:00,58.11,58.17,58.03,58.12,133300.0,56.6103,56.6687,56.5323,56.62,133300.0
2005-07-07 15:45:00,58.13,58.23,58.12,58.19,71300.0,56.6298,56.7272,56.62,56.6882,71300.0
2005-07-07 15:50:00,58.18,58.24,58.13,58.22,88800.0,56.6785,56.7369,56.6298,56.7174,88800.0
2005-07-07 15:55:00,58.22,58.32,58.16,58.28,77400.0,56.7174,56.8149,56.659,56.7759,77400.0
2005-07-08 09:30:00,58.25,58.42,57.7,57.75,109600.0,56.7467,56.9123,56.2109,56.2596,109600.0
2005-07-08 09:35:00,57.75,57.94,57.72,57.87,22100.0,56.2596,56.4447,56.2303,56.3765,22100.0
2005-07-08 09:40:00,57.87,58.01,57.87,57.93,21900.0,56.3765,56.5129,56.3765,56.4349,21900.0
2005-07-08 09:45:00,57.93,58.07,57.69,57.75,79400.0,56.4349,56.5713,56.2011,56.2596,79400.0
2005-07-08 09:50:00,57.77,57.87,57.61,57.77,47800.0,56.2791,56.3765,56.1232,56.2791,47800.0
2005-07-08 09:55:00,57.77,57.81,57.6,57.61,26800.0,56.2791,56.318,56.1134,56.1232,26800.0
2005-07-08 10:00:00,57.57,57.65,57.44,57.5,66400.0,56.0842,56.1621,55.9576,56.016,66400.0
2005-07-08 10:05:00,57.5,57.59,57.45,57.45,16000.0,56.016,56.1037,55.9673,55.9673,16000.0
2005-07-08 10:10:00,57.45,57.55,57.43,57.52,24000.0,55.9673,56.0647,55.9478,56.0355,24000.0
2005-07-08 10:15:00,57.5,57.67,57.49,57.5,67300.0,56.016,56.1816,56.0063,56.016,67300.0
2005-07-08 10:20:00,57.53,57.63,57.51,57.62,22500.0,56.0452,56.1427,56.0258,56.1329,22500.0
2005-07-08 10:25:00,57.62,57.79,57.55,57.7,31300.0,56.1329,56.2985,56.0647,56.2109,31300.0
2005-07-08 10:30:00,57.7,57.85,57.69,57.81,62700.0,56.2109,56.357,56.2011,56.318,62700.0
2005-07-08 10:35:00,57.81,57.82,57.75,57.79,16800.0,56.318,56.3278,56.2596,56.2985,16800.0
2005-07-08 10:40:00,57.8,57.8,57.74,57.79,17200.0,56.3083,56.3083,56.2498,56.2985,17200.0
2005-07-08 10:45:00,57.79,57.89,57.77,57.89,25900.0,56.2985,56.396,56.2791,56.396,25900.0
2005-07-08 10:50:00,57.9,57.95,57.83,57.84,31500.0,56.4057,56.4544,56.3375,56.3472,31500.0
2005-07-08 10:55:00,57.83,57.83,57.74,57.74,19500.0,56.3375,56.3375,56.2498,56.2498,19500.0
2005-07-08 11:00:00,57.74,57.75,57.59,57.7,32000.0,56.2498,56.2596,56.1037,56.2109,32000.0
2005-07-08 11:05:00,57.69,57.73,57.65,57.72,17000.0,56.2011,56.2401,56.1621,56.2303,17000.0
2005-07-08 11:10:00,57.72,57.83,57.72,57.82,13200.0,56.2303,56.3375,56.2303,56.3278,13200.0
2005-07-08 11:15:00,57.83,58.09,57.83,57.91,60000.0,56.3375,56.5908,56.3375,56.4154,60000.0
2005-07-08 11:20:00,57.92,57.93,57.89,57.91,10000.0,56.4252,56.4349,56.396,56.4154,10000.0
2005-07-08 11:25:00,57.92,57.95,57.88,57.88,20000.0,56.4252,56.4544,56.3862,56.3862,20000.0
2005-07-08 11:30:00,57.9,57.97,57.88,57.96,11700.0,56.4057,56.4739,56.3862,56.4641,11700.0
2005-07-08 11:35:00,57.97,57.97,57.72,57.76,28400.0,56.4739,56.4739,56.2303,56.2693,28400.0
2005-07-08 11:40:00,57.76,57.76,57.7,57.7,9600.0,56.2693,56.2693,56.2109,56.2109,9600.0
2005-07-08 11:45:00,57.7,57.74,57.66,57.7,17500.0,56.2109,56.2498,56.1719,56.2109,17500.0
2005-07-08 11:50:00,57.75,57.75,57.72,57.74,5600.0,56.2596,56.2596,56.2303,56.2498,5600.0
2005-07-08 11:55:00,57.74,57.79,57.67,57.79,20500.0,56.2498,56.2985,56.1816,56.2985,20500.0
2005-07-08 12:00:00,57.8,58.08,57.8,57.92,35300.0,56.3083,56.5811,56.3083,56.4252,35300.0
2005-07-08 12:05:00,57.93,58.03,57.7,57.99,24700.0,56.4349,56.5323,56.2109,56.4934,24700.0
2005-07-08 12:10:00,57.95,58.06,57.94,57.98,40400.0,56.4544,56.5616,56.4447,56.4836,40400.0
2005-07-08 12:15:00,57.98,57.98,57.93,57.95,9100.0,56.4836,56.4836,56.4349,56.4544,9100.0
2005-07-08 12:20:00,57.94,57.95,57.93,57.95,16900.0,56.4447,56.4544,56.4349,56.4544,16900.0
2005-07-08 12:25:00,57.95,58.0,57.94,57.98,31900.0,56.4544,56.5031,56.4447,56.4836,31900.0
2005-07-08 12:30:00,57.98,58.11,57.98,58.1,54200.0,56.4836,56.6103,56.4836,56.6005,54200.0
2005-07-08 12:35:00,58.1,58.11,57.98,57.98,24100.0,56.6005,56.6103,56.4836,56.4836,24100.0
2005-07-08 12:40:00,58.0,58.04,58.0,58.0,16700.0,56.5031,56.5421,56.5031,56.5031,16700.0
2005-07-08 12:45:00,57.99,58.0,57.88,57.92,37100.0,56.4934,56.5031,56.3862,56.4252,37100.0
2005-07-08 12:50:00,57.93,57.95,57.79,57.84,31900.0,56.4349,56.4544,56.2985,56.3472,31900.0
2005-07-08 12:55:00,57.83,57.85,57.8,57.84,25600.0,56.3375,56.357,56.3083,56.3472,25600.0
2005-07-08 13:00:00,57.82,57.85,57.75,57.81,178200.0,56.3278,56.357,56.2596,56.318,178200.0
2005-07-08 13:05:00,57.83,57.83,57.79,57.81,17900.0,56.3375,56.3375,56.2985,56.318,17900.0
2005-07-08 13:10:00,57.81,57.83,57.72,57.74,19500.0,56.318,56.3375,56.2303,56.2498,19500.0
2005-07-08 13:15:00,57.73,57.77,57.73,57.77,18000.0,56.2401,56.2791,56.2401,56.2791,18000.0
2005-07-08 13:20:00,57.77,57.78,57.73,57.78,37200.0,56.2791,56.2888,56.2401,56.2888,37200.0
2005-07-08 13:25:00,57.78,57.78,57.77,57.77,26600.0,56.2888,56.2888,56.2791,56.2791,26600.0
2005-07-08 13:30:00,57.77,57.8,57.77,57.8,16300.0,56.2791,56.3083,56.2791,56.3083,16300.0
2005-07-08 13:35:00,57.8,57.8,57.79,57.8,40800.0,56.3083,56.3083,56.2985,56.3083,40800.0
2005-07-08 13:40:00,57.79,57.8,57.49,57.72,225600.0,56.2985,56.3083,56.0063,56.2303,225600.0
2005-07-08 13:45:00,57.74,57.8,57.69,57.76,49000.0,56.2498,56.3083,56.2011,56.2693,49000.0
2005-07-08 13:50:00,57.76,57.78,57.76,57.77,24500.0,56.2693,56.2888,56.2693,56.2791,24500.0
2005-07-08 13:55:00,57.77,57.78,57.75,57.78,27500.0,56.2791,56.2888,56.2596,56.2888,27500.0
2005-07-08 14:00:00,57.78,57.79,57.72,57.76,32700.0,56.2888,56.2985,56.2303,56.2693,32700.0
2005-07-08 14:05:00,57.76,57.78,57.72,57.75,18100.0,56.2693,56.2888,56.2303,56.2596,18100.0
2005-07-08 14:10:00,57.75,57.77,57.75,57.76,13400.0,56.2596,56.2791,56.2596,56.2693,13400.0
2005-07-08 14:15:00,57.76,57.78,57.75,57.78,25300.0,56.2693,56.2888,56.2596,56.2888,25300.0
2005-07-08 14:20:00,57.78,57.78,57.77,57.78,33600.0,56.2888,56.2888,56.2791,56.2888,33600.0
2005-07-08 14:25:00,57.78,57.8,57.77,57.78,220300.0,56.2888,56.3083,56.2791,56.2888,220300.0
2005-07-08 14:30:00,57.78,57.79,57.77,57.78,45500.0,56.2888,56.2985,56.2791,56.2888,45500.0
2005-07-08 14:35:00,57.78,57.79,57.65,57.71,40000.0,56.2888,56.2985,56.1621,56.2206,40000.0
2005-07-08 14:40:00,57.71,57.75,57.65,57.72,75900.0,56.2206,56.2596,56.1621,56.2303,75900.0
2005-07-08 14:45:00,57.72,57.79,57.68,57.69,26300.0,56.2303,56.2985,56.1914,56.2011,26300.0
2005-07-08 14:50:00,57.69,57.76,57.69,57.74,22300.0,56.2011,56.2693,56.2011,56.2498,22300.0
2005-07-08 14:55:00,57.75,57.77,57.72,57.76,51700.0,56.2596,56.2791,56.2303,56.2693,51700.0
2005-07-08 15:00:00,57.75,57.79,57.74,57.75,32700.0,56.2596,56.2985,56.2498,56.2596,32700.0
2005-07-08 15:05:00,57.78,57.79,57.73,57.76,38900.0,56.2888,56.2985,56.2401,56.2693,38900.0
2005-07-08 15:10:00,57.75,57.79,57.68,57.75,29200.0,56.2596,56.2985,56.1914,56.2596,29200.0
2005-07-08 15:15:00,57.75,57.79,57.74,57.77,44900.0,56.2596,56.2985,56.2498,56.2791,44900.0
2005-07-08 15:20:00,57.75,57.79,57.71,57.77,44900.0,56.2596,56.2985,56.2206,56.2791,44900.0
2005-07-08 15:25:00,57.78,57.89,57.77,57.88,138500.0,56.2888,56.396,56.2791,56.3862,138500.0
2005-07-08 15:30:00,57.85,57.88,57.83,57.85,61200.0,56.357,56.3862,56.3375,56.357,61200.0
2005-07-08 15:35:00,57.85,57.88,57.83,57.88,26800.0,56.357,56.3862,56.3375,56.3862,26800.0
2005-07-08 15:40:00,57.88,57.88,57.79,57.85,47100.0,56.3862,56.3862,56.2985,56.357,47100.0
2005-07-08 15:45:00,57.85,57.85,57.75,57.84,43300.0,56.357,56.357,56.2596,56.3472,43300.0
2005-07-08 15:50:00,57.84,57.85,57.79,57.8,65600.0,56.3472,56.357,56.2985,56.3083,65600.0
2005-07-08 15:55:00,57.8,57.92,57.78,57.92,113900.0,56.3083,56.4252,56.2888,56.4252,113900.0
2005-07-11 09:30:00,58.29,58.35,57.57,57.59,123900.0,56.7856,56.8441,56.0842,56.1037,123900.0
2005-07-11 09:35:00,57.63,57.63,57.15,57.28,108200.0,56.1427,56.1427,55.6751,55.8017,108200.0
2005-07-11 09:40:00,57.3,57.67,57.26,57.45,70200.0,55.8212,56.1816,55.7822,55.9673,70200.0
2005-07-11 09:45:00,57.44,57.44,56.85,56.89,110100.0,55.9576,55.9576,55.3828,55.4218,110100.0
2005-07-11 09:50:00,56.89,57.36,56.88,57.26,175200.0,55.4218,55.8796,55.412,55.7822,175200.0
2005-07-11 09:55:00,57.25,57.3,57.15,57.25,43300.0,55.7725,55.8212,55.6751,55.7725,43300.0
2005-07-11 10:00:00,57.24,57.31,57.17,57.29,108000.0,55.7627,55.8309,55.6945,55.8114,108000.0
2005-07-11 10:05:00,57.28,57.3,57.25,57.3,32800.0,55.8017,55.8212,55.7725,55.8212,32800.0
2005-07-11 10:10:00,57.3,57.41,57.29,57.38,61100.0,55.8212,55.9283,55.8114,55.8991,61100.0
2005-07-11 10:15:00,57.39,57.4,57.34,57.38,22400.0,55.9089,55.9186,55.8601,55.8991,22400.0
2005-07-11 10:20:00,57.39,57.5,57.37,57.47,41700.0,55.9089,56.016,55.8894,55.9868,41700.0
2005-07-11 10:25:00,57.47,57.7,57.45,57.67,87000.0,55.9868,56.2109,55.9673,56.1816,87000.0
2005-07-11 10:30:00,57.67,57.68,57.53,57.54,72300.0,56.1816,56.1914,56.0452,56.055,72300.0
2005-07-11 10:35:00,57.53,57.57,57.51,57.55,57200.0,56.0452,56.0842,56.0258,56.0647,57200.0
2005-07-11 10:40:00,57.55,57.6,57.45,57.52,41500.0,56.0647,56.1134,55.9673,56.0355,41500.0
2005-07-11 10:45:00,57.52,57.53,57.35,57.39,19400.0,56.0355,56.0452,55.8699,55.9089,19400.0
2005-07-11 10:50:00,57.41,57.44,57.38,57.42,14000.0,55.9283,55.9576,55.8991,55.9381,14000.0
2005-07-11 10:55:00,57.41,57.46,57.38,57.44,26400.0,55.9283,55.9771,55.8991,55.9576,26400.0
2005-07-11 11:00:00,57.41,57.44,57.39,57.44,18700.0,55.9283,55.9576,55.9089,55.9576,18700.0
2005-07-11 11:05:00,57.44,57.6,57.44,57.59,32700.0,55.9576,56.1134,55.9576,56.1037,32700.0
2005-07-11 11:10:00,57.59,57.61,57.58,57.6,44700.0,56.1037,56.1232,56.094,56.1134,44700.0
2005-07-11 11:15:00,57.6,57.75,57.44,57.65,116900.0,56.1134,56.2596,55.9576,56.1621,116900.0
2005-07-11 11:20:00,57.65,57.69,57.6,57.61,128500.0,56.1621,56.2011,56.1134,56.1232,128500.0
2005-07-11 11:25:00,57.62,57.78,57.6,57.76,47400.0,56.1329,56.2888,56.1134,56.2693,47400.0
2005-07-11 11:30:00,57.78,57.9,57.78,57.9,39300.0,56.2888,56.4057,56.2888,56.4057,39300.0
2005-07-11 11:35:00,57.89,57.89,57.84,57.85,21300.0,56.396,56.396,56.3472,56.357,21300.0
2005-07-11 11:40:00,57.9,58.0,57.85,57.97,37800.0,56.4057,56.5031,56.357,56.4739,37800.0
2005-07-11 11:45:00,57.97,58.05,57.92,57.94,12000.0,56.4739,56.5518,56.4252,56.4447,12000.0
2005-07-11 11:50:00,57.97,58.07,57.94,58.06,11400.0,56.4739,56.5713,56.4447,56.5616,11400.0
2005-07-11 11:55:00,58.06,58.06,58.01,58.04,20600.0,56.5616,56.5616,56.5129,56.5421,20600.0
2005-07-11 12:00:00,58.05,58.09,58.04,58.05,25200.0,56.5518,56.5908,56.5421,56.5518,25200.0
2005-07-11 12:05:00,58.05,58.11,57.98,58.09,49200.0,56.5518,56.6103,56.4836,56.5908,49200.0
2005-07-11 12:10:00,58.09,58.12,58.03,58.08,21900.0,56.5908,56.62,56.5323,56.5811,21900.0
2005-07-11 12:15:00,58.08,58.08,58.01,58.04,5800.0,56.5811,56.5811,56.5129,56.5421,5800.0
2005-07-11 12:20:00,58.07,58.07,58.03,58.06,4400.0,56.5713,56.5713,56.5323,56.5616,4400.0
2005-07-11 12:25:00,58.05,58.06,57.9,57.91,48400.0,56.5518,56.5616,56.4057,56.4154,48400.0
2005-07-11 12:30:00,57.92,58.01,57.92,57.97,11200.0,56.4252,56.5129,56.4252,56.4739,11200.0
2005-07-11 12:35:00,57.99,58.0,57.99,58.0,7500.0,56.4934,56.5031,56.4934,56.5031,7500.0
2005-07-11 12:40:00,58.0,58.0,57.96,57.96,14000.0,56.5031,56.5031,56.4641,56.4641,14000.0
2005-07-11 12:45:00,57.97,58.05,57.96,58.03,21800.0,56.4739,56.5518,56.4641,56.5323,21800.0
2005-07-11 12:50:00,58.03,58.04,57.99,58.02,4300.0,56.5323,56.5421,56.4934,56.5226,4300.0
2005-07-11 12:55:00,58.02,58.03,57.97,57.98,9700.0,56.5226,56.5323,56.4739,56.4836,9700.0
2005-07-11 13:00:00,57.99,57.99,57.91,57.95,13600.0,56.4934,56.4934,56.4154,56.4544,13600.0
2005-07-11 13:05:00,57.95,58.0,57.95,58.0,10100.0,56.4544,56.5031,56.4544,56.5031,10100.0
2005-07-11 13:10:00,58.0,58.04,57.99,58.0,12600.0,56.5031,56.5421,56.4934,56.5031,12600.0
2005-07-11 13:15:00,58.02,58.06,58.01,58.06,8700.0,56.5226,56.5616,56.5129,56.5616,8700.0
2005-07-11 13:20:00,58.06,58.08,58.06,58.06,6700.0,56.5616,56.5811,56.5616,56.5616,6700.0
2005-07-11 13:25:00,58.06,58.08,58.06,58.08,3100.0,56.5616,56.5811,56.5616,56.5811,3100.0
2005-07-11 13:30:00,58.07,58.19,58.06,58.18,30300.0,56.5713,56.6882,56.5616,56.6785,30300.0
2005-07-11 13:35:00,58.17,58.25,58.16,58.25,15500.0,56.6687,56.7467,56.659,56.7467,15500.0
2005-07-11 13:40:00,58.26,58.29,58.2,58.21,24200.0,56.7564,56.7856,56.698,56.7077,24200.0
2005-07-11 13:45:00,58.19,58.21,58.1,58.1,23500.0,56.6882,56.7077,56.6005,56.6005,23500.0
2005-07-11 13:50:00,58.1,58.14,58.08,58.12,19300.0,56.6005,56.6395,56.5811,56.62,19300.0
2005-07-11 13:55:00,58.1,58.1,57.95,57.95,23600.0,56.6005,56.6005,56.4544,56.4544,23600.0
2005-07-11 14:00:00,57.96,58.13,57.96,58.06,26600.0,56.4641,56.6298,56.4641,56.5616,26600.0
2005-07-11 14:05:00,58.08,58.27,58.08,58.15,12400.0,56.5811,56.7661,56.5811,56.6492,12400.0
2005-07-11 14:10:00,58.16,58.18,58.16,58.16,4300.0,56.659,56.6785,56.659,56.659,4300.0
2005-07-11 14:15:00,58.16,58.22,58.12,58.19,13200.0,56.659,56.7174,56.62,56.6882,13200.0
2005-07-11 14:20:00,58.19,58.19,58.13,58.15,16900.0,56.6882,56.6882,56.6298,56.6492,16900.0
2005-07-11 14:25:00,58.15,58.15,58.1,58.15,12400.0,56.6492,56.6492,56.6005,56.6492,12400.0
2005-07-11 14:30:00,58.15,58.24,58.14,58.24,25100.0,56.6492,56.7369,56.6395,56.7369,25100.0
2005-07-11 14:35:00,58.22,58.32,58.15,58.32,18000.0,56.7174,56.8149,56.6492,56.8149,18000.0
2005-07-11 14:40:00,58.32,58.33,58.28,58.31,14900.0,56.8149,56.8246,56.7759,56.8051,14900.0
2005-07-11 14:45:00,58.3,58.3,58.12,58.21,7800.0,56.7954,56.7954,56.62,56.7077,7800.0
2005-07-11 14:50:00,58.23,58.3,58.23,58.3,8200.0,56.7272,56.7954,56.7272,56.7954,8200.0
2005-07-11 14:55:00,58.28,58.3,58.24,58.26,8400.0,56.7759,56.7954,56.7369,56.7564,8400.0
2005-07-11 15:00:00,58.28,58.28,58.23,58.25,14200.0,56.7759,56.7759,56.7272,56.7467,14200.0
2005-07-11 15:05:00,58.26,58.34,58.26,58.29,24700.0,56.7564,56.8343,56.7564,56.7856,24700.0
2005-07-11 15:10:00,58.3,58.3,58.23,58.25,21100.0,56.7954,56.7954,56.7272,56.7467,21100.0
2005-07-11 15:15:00,58.26,58.26,58.06,58.09,28000.0,56.7564,56.7564,56.5616,56.5908,28000.0
2005-07-11 15:20:00,58.09,58.15,58.03,58.1,18400.0,56.5908,56.6492,56.5323,56.6005,18400.0
2005-07-11 15:25:00,58.1,58.18,58.1,58.16,9900.0,56.6005,56.6785,56.6005,56.659,9900.0
2005-07-11 15:30:00,58.16,58.25,58.14,58.24,24200.0,56.659,56.7467,56.6395,56.7369,24200.0
2005-07-11 15:35:00,58.24,58.26,58.19,58.24,12400.0,56.7369,56.7564,56.6882,56.7369,12400.0
2005-07-11 15:40:00,58.24,58.35,58.23,58.3,23700.0,56.7369,56.8441,56.7272,56.7954,23700.0
2005-07-11 15:45:00,58.3,58.31,58.18,58.29,34300.0,56.7954,56.8051,56.6785,56.7856,34300.0
2005-07-11 15:50:00,58.28,58.3,58.18,58.28,36100.0,56.7759,56.7954,56.6785,56.7759,36100.0
2005-07-11 15:55:00,58.29,58.36,58.13,58.36,61800.0,56.7856,56.8538,56.6298,56.8538,61800.0
2005-07-12 09:30:00,58.21,58.58,58.2,58.5,89600.0,56.7077,57.0681,56.698,56.9902,89600.0
2005-07-12 09:35:00,58.55,58.75,58.46,58.7,71500.0,57.0389,57.2338,56.9512,57.185,71500.0
2005-07-12 09:40:00,58.7,58.95,58.67,58.92,45200.0,57.185,57.4286,57.1558,57.3994,45200.0
2005-07-12 09:45:00,58.91,58.95,58.89,58.91,42900.0,57.3896,57.4286,57.3701,57.3896,42900.0
2005-07-12 09:50:00,58.91,59.08,58.89,59.06,40300.0,57.3896,57.5552,57.3701,57.5358,40300.0
2005-07-12 09:55:00,59.09,59.1,58.95,59.02,73300.0,57.565,57.5747,57.4286,57.4968,73300.0
2005-07-12 10:00:00,59.02,59.07,58.96,59.01,69600.0,57.4968,57.5455,57.4383,57.487,69600.0
2005-07-12 10:05:00,59.01,59.22,58.95,59.19,87600.0,57.487,57.6916,57.4286,57.6624,87600.0
2005-07-12 10:10:00,59.2,59.42,59.12,59.38,70100.0,57.6721,57.8865,57.5942,57.8475,70100.0
2005-07-12 10:15:00,59.38,59.42,59.21,59.27,43000.0,57.8475,57.8865,57.6819,57.7403,43000.0
2005-07-12 10:20:00,59.24,59.35,59.24,59.29,102800.0,57.7111,57.8183,57.7111,57.7598,102800.0
2005-07-12 10:25:00,59.29,59.35,59.28,59.34,111200.0,57.7598,57.8183,57.7501,57.8085,111200.0
2005-07-12 10:30:00,59.32,59.4,59.25,59.36,64800.0,57.789,57.867,57.7209,57.828,64800.0
2005-07-12 10:35:00,59.38,59.38,59.29,59.35,34600.0,57.8475,57.8475,57.7598,57.8183,34600.0
2005-07-12 10:40:00,59.36,59.55,59.34,59.51,104300.0,57.828,58.0131,57.8085,57.9741,104300.0
2005-07-12 10:45:00,59.51,59.53,59.35,59.41,50000.0,57.9741,57.9936,57.8183,57.8767,50000.0
2005-07-12 10:50:00,59.41,59.52,59.1,59.18,78800.0,57.8767,57.9839,57.5747,57.6527,78800.0
2005-07-12 10:55:00,59.18,59.41,59.18,59.41,38600.0,57.6527,57.8767,57.6527,57.8767,38600.0
2005-07-12 11:00:00,59.39,59.44,59.34,59.34,22900.0,57.8572,57.906,57.8085,57.8085,22900.0
2005-07-12 11:05:00,59.32,59.4,59.32,59.37,17800.0,57.789,57.867,57.789,57.8378,17800.0
2005-07-12 11:10:00,59.37,59.38,59.19,59.36,34400.0,57.8378,57.8475,57.6624,57.828,34400.0
2005-07-12 11:15:00,59.38,59.4,59.29,59.29,19000.0,57.8475,57.867,57.7598,57.7598,19000.0
2005-07-12 11:20:00,59.29,59.36,59.27,59.33,21000.0,57.7598,57.828,57.7403,57.7988,21000.0
2005-07-12 11:25:00,59.33,59.39,59.31,59.39,21100.0,57.7988,57.8572,57.7793,57.8572,21100.0
2005-07-12 11:30:00,59.4,59.5,59.4,59.45,30600.0,57.867,57.9644,57.867,57.9157,30600.0
2005-07-12 11:35:00,59.45,59.5,59.45,59.49,28100.0,57.9157,57.9644,57.9157,57.9547,28100.0
2005-07-12 11:40:00,59.5,59.5,59.4,59.41,25000.0,57.9644,57.9644,57.867,57.8767,25000.0
2005-07-12 11:45:00,59.39,59.4,59.37,59.39,11700.0,57.8572,57.867,57.8378,57.8572,11700.0
2005-07-12 11:50:00,59.39,59.59,59.39,59.51,34500.0,57.8572,58.0521,57.8572,57.9741,34500.0
2005-07-12 11:55:00,59.5,59.53,59.44,59.52,30200.0,57.9644,57.9936,57.906,57.9839,30200.0
2005-07-12 12:00:00,59.49,59.52,59.4,59.48,35400.0,57.9547,57.9839,57.867,57.9449,35400.0
2005-07-12 12:05:00,59.5,59.57,59.48,59.48,103000.0,57.9644,58.0326,57.9449,57.9449,103000.0
2005-07-12 12:10:00,59.49,59.51,59.37,59.39,42800.0,57.9547,57.9741,57.8378,57.8572,42800.0
2005-07-12 12:15:00,59.4,59.51,59.34,59.5,15700.0,57.867,57.9741,57.8085,57.9644,15700.0
2005-07-12 12:20:00,59.5,59.59,59.46,59.51,39500.0,57.9644,58.0521,57.9254,57.9741,39500.0
2005-07-12 12:25:00,59.46,59.52,59.46,59.46,44100.0,57.9254,57.9839,57.9254,57.9254,44100.0
2005-07-12 12:30:00,59.48,59.55,59.45,59.55,6500.0,57.9449,58.0131,57.9157,58.0131,6500.0
2005-07-12 12:35:00,59.55,59.59,59.52,59.57,52200.0,58.0131,58.0521,57.9839,58.0326,52200.0
2005-07-12 12:40:00,59.6,59.67,59.57,59.62,62800.0,58.0618,58.13,58.0326,58.0813,62800.0
2005-07-12 12:45:00,59.63,59.87,59.62,59.85,62400.0,58.091,58.3249,58.0813,58.3054,62400.0
2005-07-12 12:50:00,59.87,59.96,59.8,59.9,64100.0,58.3249,58.4125,58.2567,58.3541,64100.0
2005-07-12 12:55:00,59.9,59.9,59.83,59.87,15000.0,58.3541,58.3541,58.2859,58.3249,15000.0
2005-07-12 13:00:00,59.86,59.89,59.72,59.76,16300.0,58.3151,58.3443,58.1787,58.2177,16300.0
2005-07-12 13:05:00,59.76,59.85,59.76,59.85,8100.0,58.2177,58.3054,58.2177,58.3054,8100.0
2005-07-12 13:10:00,59.85,59.85,59.84,59.85,7000.0,58.3054,58.3054,58.2956,58.3054,7000.0
2005-07-12 13:15:00,59.85,59.89,59.83,59.83,29600.0,58.3054,58.3443,58.2859,58.2859,29600.0
2005-07-12 13:20:00,59.84,59.87,59.77,59.87,16600.0,58.2956,58.3249,58.2274,58.3249,16600.0
2005-07-12 13:25:00,59.85,59.91,59.82,59.91,25700.0,58.3054,58.3638,58.2761,58.3638,25700.0
2005-07-12 13:30:00,59.91,60.02,59.89,60.01,44400.0,58.3638,58.471,58.3443,58.4612,44400.0
2005-07-12 13:35:00,60.01,60.03,59.96,60.0,40500.0,58.4612,58.4807,58.4125,58.4515,40500.0
2005-07-12 13:40:00,60.0,60.11,59.91,59.95,64400.0,58.4515,58.5587,58.3638,58.4028,64400.0
2005-07-12 13:45:00,59.95,60.12,59.91,60.08,27500.0,58.4028,58.5684,58.3638,58.5294,27500.0
2005-07-12 13:50:00,60.08,60.25,60.08,60.16,51200.0,58.5294,58.695,58.5294,58.6074,51200.0
2005-07-12 13:55:00,60.19,60.32,60.14,60.2,60200.0,58.6366,58.7632,58.5879,58.6463,60200.0
2005-07-12 14:00:00,60.2,60.3,60.15,60.2,47200.0,58.6463,58.7438,58.5976,58.6463,47200.0
2005-07-12 14:05:00,60.23,60.28,60.2,60.28,53900.0,58.6756,58.7243,58.6463,58.7243,53900.0
2005-07-12 14:10:00,60.27,60.29,60.2,60.25,35600.0,58.7145,58.734,58.6463,58.695,35600.0
2005-07-12 14:15:00,60.25,60.25,60.19,60.22,34500.0,58.695,58.695,58.6366,58.6658,34500.0
2005-07-12 14:20:00,60.23,60.27,60.2,60.27,66100.0,58.6756,58.7145,58.6463,58.7145,66100.0
2005-07-12 14:25:00,60.26,60.28,60.19,60.19,43100.0,58.7048,58.7243,58.6366,58.6366,43100.0
2005-07-12 14:30:00,60.2,60.27,60.16,60.22,41000.0,58.6463,58.7145,58.6074,58.6658,41000.0
2005-07-12 14:35:00,60.22,60.25,60.16,60.21,54500.0,58.6658,58.695,58.6074,58.6561,54500.0
2005-07-12 14:40:00,60.22,60.25,60.2,60.24,62000.0,58.6658,58.695,58.6463,58.6853,62000.0
2005-07-12 14:45:00,60.24,60.25,60.22,60.23,55900.0,58.6853,58.695,58.6658,58.6756,55900.0
2005-07-12 14:50:00,60.23,60.25,60.2,60.25,62300.0,58.6756,58.695,58.6463,58.695,62300.0
2005-07-12 14:55:00,60.25,60.34,60.24,60.3,159400.0,58.695,58.7827,58.6853,58.7438,159400.0
2005-07-12 15:00:00,60.3,60.34,60.25,60.34,101800.0,58.7438,58.7827,58.695,58.7827,101800.0
2005-07-12 15:05:00,60.34,60.47,60.29,60.44,138800.0,58.7827,58.9094,58.734,58.8801,138800.0
2005-07-12 15:10:00,60.4,60.62,60.4,60.58,136700.0,58.8412,59.0555,58.8412,59.0165,136700.0
2005-07-12 15:15:00,60.58,60.63,60.48,60.57,120400.0,59.0165,59.0652,58.9191,59.0068,120400.0
2005-07-12 15:20:00,60.57,60.62,60.53,60.55,65200.0,59.0068,59.0555,58.9678,58.9873,65200.0
2005-07-12 15:25:00,60.55,60.71,60.55,60.69,128900.0,58.9873,59.1432,58.9873,59.1237,128900.0
2005-07-12 15:30:00,60.67,60.68,60.54,60.61,63700.0,59.1042,59.1139,58.9776,59.0458,63700.0
2005-07-12 15:35:00,60.6,60.68,60.57,60.67,74200.0,59.036,59.1139,59.0068,59.1042,74200.0
2005-07-12 15:40:00,60.67,60.68,60.51,60.57,108800.0,59.1042,59.1139,58.9483,59.0068,108800.0
2005-07-12 15:45:00,60.57,60.57,60.43,60.51,171000.0,59.0068,59.0068,58.8704,58.9483,171000.0
2005-07-12 15:50:00,60.5,60.51,60.25,60.39,290200.0,58.9386,58.9483,58.695,58.8314,290200.0
2005-07-12 15:55:00,60.39,60.69,60.36,60.66,353800.0,58.8314,59.1237,58.8022,59.0945,353800.0
2005-07-13 09:30:00,60.62,60.62,60.2,60.31,107100.0,59.0555,59.0555,58.6463,58.7535,107100.0
2005-07-13 09:35:00,60.27,60.4,60.08,60.23,109300.0,58.7145,58.8412,58.5294,58.6756,109300.0
2005-07-13 09:40:00,60.23,60.31,59.97,60.14,79800.0,58.6756,58.7535,58.4223,58.5879,79800.0
2005-07-13 09:45:00,60.14,60.28,60.08,60.27,76900.0,58.5879,58.7243,58.5294,58.7145,76900.0
2005-07-13 09:50:00,60.27,60.27,60.1,60.1,58400.0,58.7145,58.7145,58.5489,58.5489,58400.0
2005-07-13 09:55:00,60.1,60.11,59.84,59.92,86500.0,58.5489,58.5587,58.2956,58.3736,86500.0
2005-07-13 10:00:00,59.93,60.01,59.8,59.95,53700.0,58.3833,58.4612,58.2567,58.4028,53700.0
2005-07-13 10:05:00,59.95,60.07,59.94,60.03,94400.0,58.4028,58.5197,58.393,58.4807,94400.0
2005-07-13 10:10:00,60.03,60.06,59.9,59.9,74100.0,58.4807,58.51,58.3541,58.3541,74100.0
2005-07-13 10:15:00,59.9,59.95,59.83,59.93,63500.0,58.3541,58.4028,58.2859,58.3833,63500.0
2005-07-13 10:20:00,59.94,59.95,59.7,59.84,75800.0,58.393,58.4028,58.1592,58.2956,75800.0
2005-07-13 10:25:00,59.8,60.12,59.8,60.1,21000.0,58.2567,58.5684,58.2567,58.5489,21000.0
2005-07-13 10:30:00,60.1,60.19,59.96,60.07,32200.0,58.5489,58.6366,58.4125,58.5197,32200.0
2005-07-13 10:35:00,60.07,60.2,60.04,60.1,29600.0,58.5197,58.6463,58.4905,58.5489,29600.0
2005-07-13 10:40:00,60.11,60.11,59.9,59.95,28300.0,58.5587,58.5587,58.3541,58.4028,28300.0
2005-07-13 10:45:00,59.99,60.09,59.97,59.98,22400.0,58.4418,58.5392,58.4223,58.432,22400.0
2005-07-13 10:50:00,59.99,60.06,59.98,59.99,16400.0,58.4418,58.51,58.432,58.4418,16400.0
2005-07-13 10:55:00,59.99,60.16,59.97,60.11,22600.0,58.4418,58.6074,58.4223,58.5587,22600.0
2005-07-13 11:00:00,60.15,60.2,60.09,60.12,19300.0,58.5976,58.6463,58.5392,58.5684,19300.0
2005-07-13 11:05:00,60.1,60.1,60.03,60.03,15900.0,58.5489,58.5489,58.4807,58.4807,15900.0
2005-07-13 11:10:00,60.05,60.15,60.0,60.08,14500.0,58.5002,58.5976,58.4515,58.5294,14500.0
2005-07-13 11:15:00,60.04,60.24,60.04,60.2,12000.0,58.4905,58.6853,58.4905,58.6463,12000.0
2005-07-13 11:20:00,60.2,60.38,60.19,60.34,22800.0,58.6463,58.8217,58.6366,58.7827,22800.0
2005-07-13 11:25:00,60.34,60.5,60.34,60.45,29800.0,58.7827,58.9386,58.7827,58.8899,29800.0
2005-07-13 11:30:00,60.42,60.44,60.21,60.21,18600.0,58.8607,58.8801,58.6561,58.6561,18600.0
2005-07-13 11:35:00,60.21,60.28,60.2,60.27,17700.0,58.6561,58.7243,58.6463,58.7145,17700.0
2005-07-13 11:40:00,60.27,60.39,60.25,60.25,30300.0,58.7145,58.8314,58.695,58.695,30300.0
2005-07-13 11:45:00,60.27,60.27,60.21,60.21,61400.0,58.7145,58.7145,58.6561,58.6561,61400.0
2005-07-13 11:50:00,60.21,60.21,60.17,60.17,37100.0,58.6561,58.6561,58.6171,58.6171,37100.0
2005-07-13 11:55:00,60.18,60.19,60.07,60.08,28900.0,58.6269,58.6366,58.5197,58.5294,28900.0
2005-07-13 12:00:00,60.07,60.1,59.99,60.0,20300.0,58.5197,58.5489,58.4418,58.4515,20300.0
2005-07-13 12:05:00,60.0,60.05,59.96,59.99,36500.0,58.4515,58.5002,58.4125,58.4418,36500.0
2005-07-13 12:10:00,59.99,60.01,59.95,59.97,46000.0,58.4418,58.4612,58.4028,58.4223,46000.0
2005-07-13 12:15:00,59.98,60.03,59.98,60.03,17700.0,58.432,58.4807,58.432,58.4807,17700.0
2005-07-13 12:20:00,60.02,60.16,60.0,60.01,31800.0,58.471,58.6074,58.4515,58.4612,31800.0
2005-07-13 12:25:00,60.01,60.05,60.0,60.05,22400.0,58.4612,58.5002,58.4515,58.5002,22400.0
2005-07-13 12:30:00,60.07,60.07,60.02,60.03,16500.0,58.5197,58.5197,58.471,58.4807,16500.0
2005-07-13 12:35:00,60.03,60.1,60.02,60.06,11900.0,58.4807,58.5489,58.471,58.51,11900.0
2005-07-13 12:40:00,60.06,60.11,60.06,60.08,4700.0,58.51,58.5587,58.51,58.5294,4700.0
2005-07-13 12:45:00,60.08,60.1,60.05,60.08,18000.0,58.5294,58.5489,58.5002,58.5294,18000.0
2005-07-13 12:50:00,60.08,60.08,60.0,60.0,10700.0,58.5294,58.5294,58.4515,58.4515,10700.0
2005-07-13 12:55:00,60.0,60.03,59.95,60.02,51300.0,58.4515,58.4807,58.4028,58.471,51300.0
2005-07-13 13:00:00,60.0,60.01,59.98,59.99,6600.0,58.4515,58.4612,58.432,58.4418,6600.0
2005-07-13 13:05:00,60.0,60.03,60.0,60.0,28400.0,58.4515,58.4807,58.4515,58.4515,28400.0
2005-07-13 13:10:00,60.0,60.01,59.89,59.89,37200.0,58.4515,58.4612,58.3443,58.3443,37200.0
2005-07-13 13:15:00,59.9,59.91,59.86,59.86,14600.0,58.3541,58.3638,58.3151,58.3151,14600.0
2005-07-13 13:20:00,59.89,59.91,59.86,59.91,10000.0,58.3443,58.3638,58.3151,58.3638,10000.0
2005-07-13 13:25:00,59.9,59.9,59.86,59.9,27900.0,58.3541,58.3541,58.3151,58.3541,27900.0
2005-07-13 13:30:00,59.9,59.96,59.9,59.96,13200.0,58.3541,58.4125,58.3541,58.4125,13200.0
2005-07-13 13:35:00,59.96,60.1,59.96,60.04,48400.0,58.4125,58.5489,58.4125,58.4905,48400.0
2005-07-13 13:40:00,60.04,60.05,60.02,60.05,12900.0,58.4905,58.5002,58.471,58.5002,12900.0
2005-07-13 13:45:00,60.03,60.05,59.87,59.88,14200.0,58.4807,58.5002,58.3249,58.3346,14200.0
2005-07-13 13:50:00,59.89,60.0,59.89,60.0,10300.0,58.3443,58.4515,58.3443,58.4515,10300.0
2005-07-13 13:55:00,60.0,60.03,59.99,60.03,19500.0,58.4515,58.4807,58.4418,58.4807,19500.0
2005-07-13 14:00:00,60.03,60.15,60.02,60.14,29400.0,58.4807,58.5976,58.471,58.5879,29400.0
2005-07-13 14:05:00,60.15,60.15,60.13,60.13,11600.0,58.5976,58.5976,58.5781,58.5781,11600.0
2005-07-13 14:10:00,60.13,60.15,60.07,60.08,17300.0,58.5781,58.5976,58.5197,58.5294,17300.0
2005-07-13 14:15:00,60.1,60.13,60.03,60.03,17800.0,58.5489,58.5781,58.4807,58.4807,17800.0
2005-07-13 14:20:00,60.03,60.03,59.99,60.01,19000.0,58.4807,58.4807,58.4418,58.4612,19000.0
2005-07-13 14:25:00,60.01,60.01,59.87,59.95,20800.0,58.4612,58.4612,58.3249,58.4028,20800.0
2005-07-13 14:30:00,59.99,59.99,59.89,59.89,5300.0,58.4418,58.4418,58.3443,58.3443,5300.0
2005-07-13 14:35:00,59.89,59.9,59.8,59.82,21700.0,58.3443,58.3541,58.2567,58.2761,21700.0
2005-07-13 14:40:00,59.81,59.97,59.81,59.92,58400.0,58.2664,58.4223,58.2664,58.3736,58400.0
2005-07-13 14:45:00,59.92,60.02,59.91,60.0,24300.0,58.3736,58.471,58.3638,58.4515,24300.0
2005-07-13 14:50:00,59.99,60.0,59.92,59.92,15200.0,58.4418,58.4515,58.3736,58.3736,15200.0
2005-07-13 14:55:00,59.92,59.96,59.9,59.95,14700.0,58.3736,58.4125,58.3541,58.4028,14700.0
2005-07-13 15:00:00,59.95,59.95,59.85,59.87,30800.0,58.4028,58.4028,58.3054,58.3249,30800.0
2005-07-13 15:05:00,59.86,59.89,59.82,59.88,31000.0,58.3151,58.3443,58.2761,58.3346,31000.0
2005-07-13 15:10:00,59.89,59.98,59.89,59.95,23400.0,58.3443,58.432,58.3443,58.4028,23400.0
2005-07-13 15:15:00,59.95,59.99,59.93,59.99,34600.0,58.4028,58.4418,58.3833,58.4418,34600.0
2005-07-13 15:20:00,59.99,60.04,59.96,60.04,15600.0,58.4418,58.4905,58.4125,58.4905,15600.0
2005-07-13 15:25:00,60.04,60.1,59.99,59.99,36800.0,58.4905,58.5489,58.4418,58.4418,36800.0
2005-07-13 15:30:00,60.0,60.11,60.0,60.03,32900.0,58.4515,58.5587,58.4515,58.4807,32900.0
2005-07-13 15:35:00,60.03,60.12,60.03,60.11,23700.0,58.4807,58.5684,58.4807,58.5587,23700.0
2005-07-13 15:40:00,60.11,60.12,60.09,60.09,15000.0,58.5587,58.5684,58.5392,58.5392,15000.0
2005-07-13 15:45:00,60.09,60.15,60.08,60.09,32300.0,58.5392,58.5976,58.5294,58.5392,32300.0
2005-07-13 15:50:00,60.1,60.1,60.01,60.02,38600.0,58.5489,58.5489,58.4612,58.471,38600.0
2005-07-13 15:55:00,60.02,60.04,59.97,59.97,109400.0,58.471,58.4905,58.4223,58.4223,109400.0
2005-07-14 09:30:00,60.52,60.76,60.25,60.43,117500.0,58.9581,59.1919,58.695,58.8704,117500.0
2005-07-14 09:35:00,60.45,61.0,60.39,60.62,123400.0,58.8899,59.4257,58.8314,59.0555,123400.0
2005-07-14 09:40:00,60.62,60.67,60.42,60.56,43300.0,59.0555,59.1042,58.8607,58.997,43300.0
2005-07-14 09:45:00,60.57,60.57,60.35,60.36,30400.0,59.0068,59.0068,58.7925,58.8022,30400.0
2005-07-14 09:50:00,60.36,60.7,60.36,60.62,34200.0,58.8022,59.1334,58.8022,59.0555,34200.0
2005-07-14 09:55:00,60.62,60.65,60.35,60.45,52500.0,59.0555,59.0847,58.7925,58.8899,52500.0
2005-07-14 10:00:00,60.45,60.48,60.31,60.35,58300.0,58.8899,58.9191,58.7535,58.7925,58300.0
2005-07-14 10:05:00,60.35,60.37,60.07,60.07,60700.0,58.7925,58.8119,58.5197,58.5197,60700.0
2005-07-14 10:10:00,60.1,60.13,59.85,60.0,57800.0,58.5489,58.5781,58.3054,58.4515,57800.0
2005-07-14 10:15:00,60.01,60.02,59.9,60.0,15900.0,58.4612,58.471,58.3541,58.4515,15900.0
2005-07-14 10:20:00,60.0,60.08,59.96,60.0,40600.0,58.4515,58.5294,58.4125,58.4515,40600.0
2005-07-14 10:25:00,60.0,60.1,59.98,60.09,26700.0,58.4515,58.5489,58.432,58.5392,26700.0
2005-07-14 10:30:00,60.1,60.24,60.1,60.18,26000.0,58.5489,58.6853,58.5489,58.6269,26000.0
2005-07-14 10:35:00,60.2,60.2,60.03,60.2,23900.0,58.6463,58.6463,58.4807,58.6463,23900.0
2005-07-14 10:40:00,60.19,60.35,60.16,60.33,51200.0,58.6366,58.7925,58.6074,58.773,51200.0
2005-07-14 10:45:00,60.34,60.55,60.33,60.51,57900.0,58.7827,58.9873,58.773,58.9483,57900.0
2005-07-14 10:50:00,60.5,60.58,60.5,60.57,39400.0,58.9386,59.0165,58.9386,59.0068,39400.0
2005-07-14 10:55:00,60.58,60.58,60.47,60.55,19300.0,59.0165,59.0165,58.9094,58.9873,19300.0
2005-07-14 11:00:00,60.55,60.73,60.53,60.66,58300.0,58.9873,59.1627,58.9678,59.0945,58300.0
2005-07-14 11:05:00,60.67,60.7,60.54,60.57,18300.0,59.1042,59.1334,58.9776,59.0068,18300.0
2005-07-14 11:10:00,60.57,60.59,60.54,60.57,10600.0,59.0068,59.0263,58.9776,59.0068,10600.0
2005-07-14 11:15:00,60.56,60.57,60.5,60.5,11800.0,58.997,59.0068,58.9386,58.9386,11800.0
2005-07-14 11:20:00,60.49,60.49,60.39,60.39,16400.0,58.9289,58.9289,58.8314,58.8314,16400.0
2005-07-14 11:25:00,60.42,60.45,60.41,60.42,6000.0,58.8607,58.8899,58.8509,58.8607,6000.0
2005-07-14 11:30:00,60.42,60.42,60.3,60.35,14900.0,58.8607,58.8607,58.7438,58.7925,14900.0
2005-07-14 11:35:00,60.33,60.42,60.33,60.4,35500.0,58.773,58.8607,58.773,58.8412,35500.0
2005-07-14 11:40:00,60.42,60.5,60.39,60.5,17100.0,58.8607,58.9386,58.8314,58.9386,17100.0
2005-07-14 11:45:00,60.5,60.57,60.5,60.55,29300.0,58.9386,59.0068,58.9386,58.9873,29300.0
2005-07-14 11:50:00,60.55,60.55,60.41,60.42,12800.0,58.9873,58.9873,58.8509,58.8607,12800.0
2005-07-14 11:55:00,60.4,60.44,60.35,60.41,15500.0,58.8412,58.8801,58.7925,58.8509,15500.0
2005-07-14 12:00:00,60.39,60.41,60.35,60.35,14500.0,58.8314,58.8509,58.7925,58.7925,14500.0
2005-07-14 12:05:00,60.36,60.4,60.34,60.38,12700.0,58.8022,58.8412,58.7827,58.8217,12700.0
2005-07-14 12:10:00,60.37,60.45,60.35,60.38,13000.0,58.8119,58.8899,58.7925,58.8217,13000.0
2005-07-14 12:15:00,60.35,60.41,60.35,60.38,4100.0,58.7925,58.8509,58.7925,58.8217,4100.0
2005-07-14 12:20:00,60.4,60.45,60.39,60.44,5600.0,58.8412,58.8899,58.8314,58.8801,5600.0
2005-07-14 12:25:00,60.44,60.45,60.44,60.45,6700.0,58.8801,58.8899,58.8801,58.8899,6700.0
2005-07-14 12:30:00,60.45,60.49,60.44,60.47,15100.0,58.8899,58.9289,58.8801,58.9094,15100.0
2005-07-14 12:35:00,60.47,60.52,60.46,60.47,7600.0,58.9094,58.9581,58.8996,58.9094,7600.0
2005-07-14 12:40:00,60.45,60.5,60.44,60.48,7400.0,58.8899,58.9386,58.8801,58.9191,7400.0
2005-07-14 12:45:00,60.47,60.5,60.45,60.45,4200.0,58.9094,58.9386,58.8899,58.8899,4200.0
2005-07-14 12:50:00,60.44,60.46,60.44,60.44,3800.0,58.8801,58.8996,58.8801,58.8801,3800.0
2005-07-14 12:55:00,60.45,60.52,60.44,60.5,7200.0,58.8899,58.9581,58.8801,58.9386,7200.0
2005-07-14 13:00:00,60.5,60.52,60.44,60.45,11200.0,58.9386,58.9581,58.8801,58.8899,11200.0
2005-07-14 13:05:00,60.45,60.5,60.44,60.49,10600.0,58.8899,58.9386,58.8801,58.9289,10600.0
2005-07-14 13:10:00,60.5,60.53,60.47,60.49,28400.0,58.9386,58.9678,58.9094,58.9289,28400.0
2005-07-14 13:15:00,60.49,60.5,60.44,60.45,9200.0,58.9289,58.9386,58.8801,58.8899,9200.0
2005-07-14 13:20:00,60.44,60.45,60.44,60.44,4300.0,58.8801,58.8899,58.8801,58.8801,4300.0
2005-07-14 13:25:00,60.44,60.47,60.44,60.47,6400.0,58.8801,58.9094,58.8801,58.9094,6400.0
2005-07-14 13:30:00,60.46,60.48,60.44,60.47,5000.0,58.8996,58.9191,58.8801,58.9094,5000.0
2005-07-14 13:35:00,60.47,60.5,60.45,60.46,3400.0,58.9094,58.9386,58.8899,58.8996,3400.0
2005-07-14 13:40:00,60.45,60.46,60.43,60.44,13100.0,58.8899,58.8996,58.8704,58.8801,13100.0
2005-07-14 13:45:00,60.44,60.47,60.4,60.43,17000.0,58.8801,58.9094,58.8412,58.8704,17000.0
2005-07-14 13:50:00,60.42,60.5,60.38,60.38,22500.0,58.8607,58.9386,58.8217,58.8217,22500.0
2005-07-14 13:55:00,60.37,60.4,60.28,60.32,19200.0,58.8119,58.8412,58.7243,58.7632,19200.0
2005-07-14 14:00:00,60.32,60.36,60.27,60.28,30700.0,58.7632,58.8022,58.7145,58.7243,30700.0
2005-07-14 14:05:00,60.3,60.36,60.27,60.3,14200.0,58.7438,58.8022,58.7145,58.7438,14200.0
2005-07-14 14:10:00,60.31,60.34,60.26,60.29,17900.0,58.7535,58.7827,58.7048,58.734,17900.0
2005-07-14 14:15:00,60.31,60.34,60.23,60.24,52700.0,58.7535,58.7827,58.6756,58.6853,52700.0
2005-07-14 14:20:00,60.23,60.25,60.23,60.25,27400.0,58.6756,58.695,58.6756,58.695,27400.0
2005-07-14 14:25:00,60.25,60.25,60.23,60.24,7800.0,58.695,58.695,58.6756,58.6853,7800.0
2005-07-14 14:30:00,60.23,60.35,60.21,60.35,14500.0,58.6756,58.7925,58.6561,58.7925,14500.0
2005-07-14 14:35:00,60.35,60.35,60.23,60.32,44700.0,58.7925,58.7925,58.6756,58.7632,44700.0
2005-07-14 14:40:00,60.32,60.46,60.32,60.39,19200.0,58.7632,58.8996,58.7632,58.8314,19200.0
2005-07-14 14:45:00,60.4,60.41,60.32,60.33,6500.0,58.8412,58.8509,58.7632,58.773,6500.0
2005-07-14 14:50:00,60.32,60.34,60.27,60.27,36900.0,58.7632,58.7827,58.7145,58.7145,36900.0
2005-07-14 14:55:00,60.27,60.31,60.23,60.26,45600.0,58.7145,58.7535,58.6756,58.7048,45600.0
2005-07-14 15:00:00,60.27,60.31,60.24,60.24,13400.0,58.7145,58.7535,58.6853,58.6853,13400.0
2005-07-14 15:05:00,60.25,60.31,60.23,60.25,31200.0,58.695,58.7535,58.6756,58.695,31200.0
2005-07-14 15:10:00,60.24,60.26,60.22,60.25,8100.0,58.6853,58.7048,58.6658,58.695,8100.0
2005-07-14 15:15:00,60.25,60.32,60.24,60.29,21500.0,58.695,58.7632,58.6853,58.734,21500.0
2005-07-14 15:20:00,60.29,60.31,60.26,60.29,16000.0,58.734,58.7535,58.7048,58.734,16000.0
2005-07-14 15:25:00,60.29,60.34,60.23,60.23,45300.0,58.734,58.7827,58.6756,58.6756,45300.0
2005-07-14 15:30:00,60.25,60.4,60.25,60.33,32900.0,58.695,58.8412,58.695,58.773,32900.0
2005-07-14 15:35:00,60.33,60.35,60.25,60.27,30100.0,58.773,58.7925,58.695,58.7145,30100.0
2005-07-14 15:40:00,60.28,60.29,60.24,60.28,11500.0,58.7243,58.734,58.6853,58.7243,11500.0
2005-07-14 15:45:00,60.28,60.28,60.23,60.23,41100.0,58.7243,58.7243,58.6756,58.6756,41100.0
2005-07-14 15:50:00,60.23,60.33,60.21,60.33,143500.0,58.6756,58.773,58.6561,58.773,143500.0
2005-07-14 15:55:00,60.24,60.32,60.24,60.31,113400.0,58.6853,58.7632,58.6853,58.7535,113400.0
2005-07-15 09:30:00,59.0,59.18,58.78,59.04,982500.0,57.4773,57.6527,57.263,57.5163,982500.0
2005-07-15 09:35:00,59.05,59.18,58.8,58.88,196400.0,57.526,57.6527,57.2825,57.3604,196400.0
2005-07-15 09:40:00,58.88,58.95,58.12,58.49,481100.0,57.3604,57.4286,56.62,56.9805,481100.0
2005-07-15 09:45:00,58.5,58.95,58.4,58.94,308000.0,56.9902,57.4286,56.8928,57.4189,308000.0
2005-07-15 09:50:00,58.95,58.95,58.62,58.67,240500.0,57.4286,57.4286,57.1071,57.1558,240500.0
2005-07-15 09:55:00,58.67,58.69,58.32,58.38,129100.0,57.1558,57.1753,56.8149,56.8733,129100.0
2005-07-15 10:00:00,58.38,58.45,58.16,58.16,179600.0,56.8733,56.9415,56.659,56.659,179600.0
2005-07-15 10:05:00,58.16,58.23,57.97,58.03,214300.0,56.659,56.7272,56.4739,56.5323,214300.0
2005-07-15 10:10:00,58.05,58.08,57.87,58.04,193500.0,56.5518,56.5811,56.3765,56.5421,193500.0
2005-07-15 10:15:00,58.03,58.05,57.84,57.91,174100.0,56.5323,56.5518,56.3472,56.4154,174100.0
2005-07-15 10:20:00,57.9,57.95,57.69,57.87,177800.0,56.4057,56.4544,56.2011,56.3765,177800.0
2005-07-15 10:25:00,57.87,57.88,57.69,57.75,100000.0,56.3765,56.3862,56.2011,56.2596,100000.0
2005-07-15 10:30:00,57.75,57.85,57.68,57.82,114500.0,56.2596,56.357,56.1914,56.3278,114500.0
2005-07-15 10:35:00,57.82,57.86,57.73,57.73,112100.0,56.3278,56.3667,56.2401,56.2401,112100.0
2005-07-15 10:40:00,57.75,57.75,57.3,57.37,142300.0,56.2596,56.2596,55.8212,55.8894,142300.0
2005-07-15 10:45:00,57.37,57.42,56.98,57.2,263500.0,55.8894,55.9381,55.5094,55.7238,263500.0
2005-07-15 10:50:00,57.2,57.35,57.09,57.31,128000.0,55.7238,55.8699,55.6166,55.8309,128000.0
2005-07-15 10:55:00,57.31,57.55,57.29,57.48,108100.0,55.8309,56.0647,55.8114,55.9965,108100.0
2005-07-15 11:00:00,57.49,57.85,57.47,57.76,159100.0,56.0063,56.357,55.9868,56.2693,159100.0
2005-07-15 11:05:00,57.76,57.85,57.74,57.82,77500.0,56.2693,56.357,56.2498,56.3278,77500.0
2005-07-15 11:10:00,57.83,57.85,57.66,57.7,92900.0,56.3375,56.357,56.1719,56.2109,92900.0
2005-07-15 11:15:00,57.7,57.82,57.64,57.82,37900.0,56.2109,56.3278,56.1524,56.3278,37900.0
2005-07-15 11:20:00,57.8,57.86,57.78,57.79,90200.0,56.3083,56.3667,56.2888,56.2985,90200.0
2005-07-15 11:25:00,57.8,57.83,57.77,57.78,58200.0,56.3083,56.3375,56.2791,56.2888,58200.0
2005-07-15 11:30:00,57.78,57.82,57.73,57.73,24700.0,56.2888,56.3278,56.2401,56.2401,24700.0
2005-07-15 11:35:00,57.77,57.84,57.69,57.84,62400.0,56.2791,56.3472,56.2011,56.3472,62400.0
2005-07-15 11:40:00,57.84,57.87,57.81,57.84,58300.0,56.3472,56.3765,56.318,56.3472,58300.0
2005-07-15 11:45:00,57.84,57.85,57.58,57.7,91600.0,56.3472,56.357,56.094,56.2109,91600.0
2005-07-15 11:50:00,57.71,57.81,57.71,57.75,60100.0,56.2206,56.318,56.2206,56.2596,60100.0
2005-07-15 11:55:00,57.76,58.06,57.76,57.97,218100.0,56.2693,56.5616,56.2693,56.4739,218100.0
2005-07-15 12:00:00,58.0,58.07,57.95,57.97,65800.0,56.5031,56.5713,56.4544,56.4739,65800.0
2005-07-15 12:05:00,57.95,58.03,57.9,57.93,39800.0,56.4544,56.5323,56.4057,56.4349,39800.0
2005-07-15 12:10:00,57.96,58.0,57.92,57.97,44800.0,56.4641,56.5031,56.4252,56.4739,44800.0
2005-07-15 12:15:00,57.97,58.12,57.96,58.01,84000.0,56.4739,56.62,56.4641,56.5129,84000.0
2005-07-15 12:20:00,58.0,58.11,58.0,58.09,48700.0,56.5031,56.6103,56.5031,56.5908,48700.0
2005-07-15 12:25:00,58.09,58.19,58.08,58.15,47700.0,56.5908,56.6882,56.5811,56.6492,47700.0
2005-07-15 12:30:00,58.16,58.24,58.06,58.2,59500.0,56.659,56.7369,56.5616,56.698,59500.0
2005-07-15 12:35:00,58.2,58.25,58.14,58.16,34100.0,56.698,56.7467,56.6395,56.659,34100.0
2005-07-15 12:40:00,58.17,58.2,58.15,58.16,50900.0,56.6687,56.698,56.6492,56.659,50900.0
2005-07-15 12:45:00,58.15,58.2,58.14,58.15,15900.0,56.6492,56.698,56.6395,56.6492,15900.0
2005-07-15 12:50:00,58.17,58.25,58.15,58.25,17800.0,56.6687,56.7467,56.6492,56.7467,17800.0
2005-07-15 12:55:00,58.23,58.27,58.17,58.27,48600.0,56.7272,56.7661,56.6687,56.7661,48600.0
2005-07-15 13:00:00,58.27,58.37,58.17,58.24,105300.0,56.7661,56.8636,56.6687,56.7369,105300.0
2005-07-15 13:05:00,58.23,58.24,58.11,58.21,56800.0,56.7272,56.7369,56.6103,56.7077,56800.0
2005-07-15 13:10:00,58.2,58.24,58.18,58.18,106600.0,56.698,56.7369,56.6785,56.6785,106600.0
2005-07-15 13:15:00,58.18,58.18,57.95,58.0,137700.0,56.6785,56.6785,56.4544,56.5031,137700.0
2005-07-15 13:20:00,58.02,58.04,57.99,58.01,67500.0,56.5226,56.5421,56.4934,56.5129,67500.0
2005-07-15 13:25:00,58.0,58.0,57.95,57.97,33100.0,56.5031,56.5031,56.4544,56.4739,33100.0
2005-07-15 13:30:00,58.0,58.0,57.98,57.98,46200.0,56.5031,56.5031,56.4836,56.4836,46200.0
2005-07-15 13:35:00,57.99,58.03,57.98,58.01,36500.0,56.4934,56.5323,56.4836,56.5129,36500.0
2005-07-15 13:40:00,58.01,58.02,57.77,57.79,51100.0,56.5129,56.5226,56.2791,56.2985,51100.0
2005-07-15 13:45:00,57.8,57.84,57.73,57.81,49500.0,56.3083,56.3472,56.2401,56.318,49500.0
2005-07-15 13:50:00,57.84,57.84,57.77,57.78,42400.0,56.3472,56.3472,56.2791,56.2888,42400.0
2005-07-15 13:55:00,57.77,57.77,57.64,57.66,43300.0,56.2791,56.2791,56.1524,56.1719,43300.0
2005-07-15 14:00:00,57.66,57.72,57.65,57.71,35200.0,56.1719,56.2303,56.1621,56.2206,35200.0
2005-07-15 14:05:00,57.71,57.72,57.65,57.67,46500.0,56.2206,56.2303,56.1621,56.1816,46500.0
2005-07-15 14:10:00,57.67,57.68,57.5,57.59,188800.0,56.1816,56.1914,56.016,56.1037,188800.0
2005-07-15 14:15:00,57.62,57.78,57.59,57.78,89600.0,56.1329,56.2888,56.1037,56.2888,89600.0
2005-07-15 14:20:00,57.77,57.8,57.72,57.8,55900.0,56.2791,56.3083,56.2303,56.3083,55900.0
2005-07-15 14:25:00,57.8,57.92,57.7,57.79,79600.0,56.3083,56.4252,56.2109,56.2985,79600.0
2005-07-15 14:30:00,57.78,57.86,57.78,57.86,34100.0,56.2888,56.3667,56.2888,56.3667,34100.0
2005-07-15 14:35:00,57.87,58.16,57.87,58.06,107800.0,56.3765,56.659,56.3765,56.5616,107800.0
2005-07-15 14:40:00,58.07,58.1,57.96,58.0,89800.0,56.5713,56.6005,56.4641,56.5031,89800.0
2005-07-15 14:45:00,58.0,58.0,57.93,57.97,41000.0,56.5031,56.5031,56.4349,56.4739,41000.0
2005-07-15 14:50:00,57.96,58.05,57.91,58.01,120500.0,56.4641,56.5518,56.4154,56.5129,120500.0
2005-07-15 14:55:00,58.03,58.06,58.01,58.02,290700.0,56.5323,56.5616,56.5129,56.5226,290700.0
2005-07-15 15:00:00,58.04,58.06,57.99,58.04,57500.0,56.5421,56.5616,56.4934,56.5421,57500.0
2005-07-15 15:05:00,58.04,58.29,58.0,58.2,152200.0,56.5421,56.7856,56.5031,56.698,152200.0
2005-07-15 15:10:00,58.26,58.28,58.04,58.07,259200.0,56.7564,56.7759,56.5421,56.5713,259200.0
2005-07-15 15:15:00,58.07,58.1,57.96,57.99,70600.0,56.5713,56.6005,56.4641,56.4934,70600.0
2005-07-15 15:20:00,58.0,58.05,57.91,57.93,70900.0,56.5031,56.5518,56.4154,56.4349,70900.0
2005-07-15 15:25:00,57.92,57.99,57.82,57.82,60000.0,56.4252,56.4934,56.3278,56.3278,60000.0
2005-07-15 15:30:00,57.84,57.86,57.76,57.86,48400.0,56.3472,56.3667,56.2693,56.3667,48400.0
2005-07-15 15:35:00,57.85,57.89,57.78,57.79,37900.0,56.357,56.396,56.2888,56.2985,37900.0
2005-07-15 15:40:00,57.78,57.88,57.73,57.83,54100.0,56.2888,56.3862,56.2401,56.3375,54100.0
2005-07-15 15:45:00,57.83,57.84,57.57,57.59,76700.0,56.3375,56.3472,56.0842,56.1037,76700.0
2005-07-15 15:50:00,57.59,57.64,57.45,57.51,185900.0,56.1037,56.1524,55.9673,56.0258,185900.0
2005-07-15 15:55:00,57.5,57.66,57.39,57.42,324600.0,56.016,56.1719,55.9089,55.9381,324600.0
2005-07-18 09:30:00,57.81,58.06,57.75,57.99,292500.0,56.318,56.5616,56.2596,56.4934,292500.0
2005-07-18 09:35:00,58.0,58.01,57.91,57.98,129600.0,56.5031,56.5129,56.4154,56.4836,129600.0
2005-07-18 09:40:00,57.98,58.01,57.97,57.99,152500.0,56.4836,56.5129,56.4739,56.4934,152500.0
2005-07-18 09:45:00,57.99,58.0,57.8,57.8,213000.0,56.4934,56.5031,56.3083,56.3083,213000.0
2005-07-18 09:50:00,57.81,57.83,57.71,57.75,107400.0,56.318,56.3375,56.2206,56.2596,107400.0
2005-07-18 09:55:00,57.76,57.91,57.67,57.82,68400.0,56.2693,56.4154,56.1816,56.3278,68400.0
2005-07-18 10:00:00,57.81,57.9,57.81,57.85,47700.0,56.318,56.4057,56.318,56.357,47700.0
2005-07-18 10:05:00,57.84,57.9,57.8,57.88,40700.0,56.3472,56.4057,56.3083,56.3862,40700.0
2005-07-18 10:10:00,57.89,57.98,57.85,57.98,45700.0,56.396,56.4836,56.357,56.4836,45700.0
2005-07-18 10:15:00,57.97,57.98,57.94,57.95,30300.0,56.4739,56.4836,56.4447,56.4544,30300.0
2005-07-18 10:20:00,57.95,57.99,57.94,57.97,27100.0,56.4544,56.4934,56.4447,56.4739,27100.0
2005-07-18 10:25:00,57.97,58.0,57.86,57.98,80200.0,56.4739,56.5031,56.3667,56.4836,80200.0
2005-07-18 10:30:00,57.98,58.0,57.9,57.9,61100.0,56.4836,56.5031,56.4057,56.4057,61100.0
2005-07-18 10:35:00,57.9,57.92,57.85,57.85,40100.0,56.4057,56.4252,56.357,56.357,40100.0
2005-07-18 10:40:00,57.85,57.85,57.74,57.82,179300.0,56.357,56.357,56.2498,56.3278,179300.0
2005-07-18 10:45:00,57.81,57.82,57.81,57.81,14400.0,56.318,56.3278,56.318,56.318,14400.0
2005-07-18 10:50:00,57.82,57.83,57.73,57.83,53600.0,56.3278,56.3375,56.2401,56.3375,53600.0
2005-07-18 10:55:00,57.83,57.83,57.75,57.8,30400.0,56.3375,56.3375,56.2596,56.3083,30400.0
2005-07-18 11:00:00,57.79,57.8,57.73,57.79,95300.0,56.2985,56.3083,56.2401,56.2985,95300.0
2005-07-18 11:05:00,57.79,57.89,57.79,57.83,116200.0,56.2985,56.396,56.2985,56.3375,116200.0
2005-07-18 11:10:00,57.83,58.0,57.83,57.94,34400.0,56.3375,56.5031,56.3375,56.4447,34400.0
2005-07-18 11:15:00,57.92,58.0,57.88,57.89,70600.0,56.4252,56.5031,56.3862,56.396,70600.0
2005-07-18 11:20:00,57.88,57.93,57.86,57.88,21900.0,56.3862,56.4349,56.3667,56.3862,21900.0
2005-07-18 11:25:00,57.9,57.97,57.89,57.95,26000.0,56.4057,56.4739,56.396,56.4544,26000.0
2005-07-18 11:30:00,57.94,57.98,57.85,57.9,76100.0,56.4447,56.4836,56.357,56.4057,76100.0
2005-07-18 11:35:00,57.9,57.98,57.85,57.98,15900.0,56.4057,56.4836,56.357,56.4836,15900.0
2005-07-18 11:40:00,57.99,58.0,57.96,57.96,28200.0,56.4934,56.5031,56.4641,56.4641,28200.0
2005-07-18 11:45:00,57.96,58.0,57.9,57.91,55500.0,56.4641,56.5031,56.4057,56.4154,55500.0
2005-07-18 11:50:00,57.89,57.99,57.89,57.97,19100.0,56.396,56.4934,56.396,56.4739,19100.0
2005-07-18 11:55:00,57.95,57.97,57.91,57.91,14800.0,56.4544,56.4739,56.4154,56.4154,14800.0
2005-07-18 12:00:00,57.91,57.95,57.85,57.93,20700.0,56.4154,56.4544,56.357,56.4349,20700.0
2005-07-18 12:05:00,57.93,57.95,57.85,57.88,17100.0,56.4349,56.4544,56.357,56.3862,17100.0
2005-07-18 12:10:00,57.87,57.89,57.87,57.88,9700.0,56.3765,56.396,56.3765,56.3862,9700.0
2005-07-18 12:15:00,57.88,57.89,57.87,57.87,7400.0,56.3862,56.396,56.3765,56.3765,7400.0
2005-07-18 12:20:00,57.86,57.98,57.86,57.97,20200.0,56.3667,56.4836,56.3667,56.4739,20200.0
2005-07-18 12:25:00,57.96,57.99,57.84,57.96,23700.0,56.4641,56.4934,56.3472,56.4641,23700.0
2005-07-18 12:30:00,57.96,57.99,57.93,57.98,24500.0,56.4641,56.4934,56.4349,56.4836,24500.0
2005-07-18 12:35:00,57.98,58.0,57.97,57.99,42400.0,56.4836,56.5031,56.4739,56.4934,42400.0
2005-07-18 12:40:00,57.99,57.99,57.96,57.96,15900.0,56.4934,56.4934,56.4641,56.4641,15900.0
2005-07-18 12:45:00,57.97,57.98,57.96,57.96,9400.0,56.4739,56.4836,56.4641,56.4641,9400.0
2005-07-18 12:50:00,57.98,57.98,57.94,57.97,8600.0,56.4836,56.4836,56.4447,56.4739,8600.0
2005-07-18 12:55:00,57.96,57.98,57.91,57.98,17600.0,56.4641,56.4836,56.4154,56.4836,17600.0
2005-07-18 13:00:00,57.96,57.98,57.94,57.94,14200.0,56.4641,56.4836,56.4447,56.4447,14200.0
2005-07-18 13:05:00,57.94,58.0,57.94,57.99,57500.0,56.4447,56.5031,56.4447,56.4934,57500.0
2005-07-18 13:10:00,57.99,58.0,57.94,57.95,17600.0,56.4934,56.5031,56.4447,56.4544,17600.0
2005-07-18 13:15:00,57.95,58.0,57.95,58.0,27500.0,56.4544,56.5031,56.4544,56.5031,27500.0
2005-07-18 13:20:00,57.99,58.05,57.99,58.02,113600.0,56.4934,56.5518,56.4934,56.5226,113600.0
2005-07-18 13:25:00,58.01,58.02,57.98,57.98,50800.0,56.5129,56.5226,56.4836,56.4836,50800.0
2005-07-18 13:30:00,57.99,58.02,57.98,58.01,23600.0,56.4934,56.5226,56.4836,56.5129,23600.0
2005-07-18 13:35:00,58.01,58.05,57.99,58.03,86600.0,56.5129,56.5518,56.4934,56.5323,86600.0
2005-07-18 13:40:00,58.03,58.21,58.0,58.15,69300.0,56.5323,56.7077,56.5031,56.6492,69300.0
2005-07-18 13:45:00,58.14,58.15,58.09,58.1,72200.0,56.6395,56.6492,56.5908,56.6005,72200.0
2005-07-18 13:50:00,58.1,58.1,58.05,58.09,21700.0,56.6005,56.6005,56.5518,56.5908,21700.0
2005-07-18 13:55:00,58.07,58.08,58.04,58.05,8600.0,56.5713,56.5811,56.5421,56.5518,8600.0
2005-07-18 14:00:00,58.05,58.07,57.83,58.05,94500.0,56.5518,56.5713,56.3375,56.5518,94500.0
2005-07-18 14:05:00,58.04,58.06,57.99,58.02,48700.0,56.5421,56.5616,56.4934,56.5226,48700.0
2005-07-18 14:10:00,58.01,58.03,57.99,58.0,16800.0,56.5129,56.5323,56.4934,56.5031,16800.0
2005-07-18 14:15:00,57.99,58.03,57.99,58.0,32000.0,56.4934,56.5323,56.4934,56.5031,32000.0
2005-07-18 14:20:00,57.99,58.0,57.96,58.0,19100.0,56.4934,56.5031,56.4641,56.5031,19100.0
2005-07-18 14:25:00,58.0,58.01,57.97,57.99,25300.0,56.5031,56.5129,56.4739,56.4934,25300.0
2005-07-18 14:30:00,58.0,58.0,57.98,58.0,16300.0,56.5031,56.5031,56.4836,56.5031,16300.0
2005-07-18 14:35:00,57.99,58.0,57.96,57.97,18600.0,56.4934,56.5031,56.4641,56.4739,18600.0
2005-07-18 14:40:00,57.96,57.97,57.85,57.91,73600.0,56.4641,56.4739,56.357,56.4154,73600.0
2005-07-18 14:45:00,57.92,57.97,57.9,57.96,35600.0,56.4252,56.4739,56.4057,56.4641,35600.0
2005-07-18 14:50:00,57.96,57.96,57.9,57.91,44200.0,56.4641,56.4641,56.4057,56.4154,44200.0
2005-07-18 14:55:00,57.91,57.99,57.9,57.97,21800.0,56.4154,56.4934,56.4057,56.4739,21800.0
2005-07-18 15:00:00,57.98,57.99,57.95,57.98,17900.0,56.4836,56.4934,56.4544,56.4836,17900.0
2005-07-18 15:05:00,57.99,58.01,57.97,57.99,81200.0,56.4934,56.5129,56.4739,56.4934,81200.0
2005-07-18 15:10:00,57.99,58.0,57.95,57.98,26600.0,56.4934,56.5031,56.4544,56.4836,26600.0
2005-07-18 15:15:00,57.99,58.0,57.96,57.99,21400.0,56.4934,56.5031,56.4641,56.4934,21400.0
2005-07-18 15:20:00,57.99,58.0,57.96,57.98,22500.0,56.4934,56.5031,56.4641,56.4836,22500.0
2005-07-18 15:25:00,57.98,58.0,57.97,57.99,20300.0,56.4836,56.5031,56.4739,56.4934,20300.0
2005-07-18 15:30:00,57.99,57.99,57.9,57.97,34800.0,56.4934,56.4934,56.4057,56.4739,34800.0
2005-07-18 15:35:00,57.97,57.98,57.96,57.98,20700.0,56.4739,56.4836,56.4641,56.4836,20700.0
2005-07-18 15:40:00,57.98,57.98,57.56,57.93,47700.0,56.4836,56.4836,56.0745,56.4349,47700.0
2005-07-18 15:45:00,57.93,57.96,57.9,57.9,65800.0,56.4349,56.4641,56.4057,56.4057,65800.0
2005-07-18 15:50:00,57.9,57.91,57.8,57.87,83300.0,56.4057,56.4154,56.3083,56.3765,83300.0
2005-07-18 15:55:00,57.87,57.88,57.76,57.8,80100.0,56.3765,56.3862,56.2693,56.3083,80100.0
2005-07-19 09:30:00,58.18,58.24,57.86,57.88,152300.0,56.6785,56.7369,56.3667,56.3862,152300.0
2005-07-19 09:35:00,57.89,58.08,57.87,58.05,111700.0,56.396,56.5811,56.3765,56.5518,111700.0
2005-07-19 09:40:00,58.02,58.13,57.89,57.89,71100.0,56.5226,56.6298,56.396,56.396,71100.0
2005-07-19 09:45:00,57.89,58.06,57.88,58.03,52500.0,56.396,56.5616,56.3862,56.5323,52500.0
2005-07-19 09:50:00,58.02,58.02,57.93,57.94,21300.0,56.5226,56.5226,56.4349,56.4447,21300.0
2005-07-19 09:55:00,57.97,58.21,57.94,58.2,56200.0,56.4739,56.7077,56.4447,56.698,56200.0
2005-07-19 10:00:00,58.21,58.25,58.07,58.22,47400.0,56.7077,56.7467,56.5713,56.7174,47400.0
2005-07-19 10:05:00,58.2,58.25,58.17,58.2,14300.0,56.698,56.7467,56.6687,56.698,14300.0
2005-07-19 10:10:00,58.19,58.24,58.17,58.24,34500.0,56.6882,56.7369,56.6687,56.7369,34500.0
2005-07-19 10:15:00,58.24,58.25,58.17,58.22,31500.0,56.7369,56.7467,56.6687,56.7174,31500.0
2005-07-19 10:20:00,58.23,58.35,58.22,58.35,35500.0,56.7272,56.8441,56.7174,56.8441,35500.0
2005-07-19 10:25:00,58.37,58.6,58.35,58.57,69500.0,56.8636,57.0876,56.8441,57.0584,69500.0
2005-07-19 10:30:00,58.59,58.7,58.56,58.69,59300.0,57.0779,57.185,57.0487,57.1753,59300.0
2005-07-19 10:35:00,58.69,58.81,58.68,58.8,89100.0,57.1753,57.2922,57.1656,57.2825,89100.0
2005-07-19 10:40:00,58.8,58.85,58.79,58.84,52100.0,57.2825,57.3312,57.2727,57.3214,52100.0
2005-07-19 10:45:00,58.83,58.84,58.77,58.81,29800.0,57.3117,57.3214,57.2532,57.2922,29800.0
2005-07-19 10:50:00,58.81,58.82,58.73,58.74,37300.0,57.2922,57.302,57.2143,57.224,37300.0
2005-07-19 10:55:00,58.74,58.84,58.69,58.75,36400.0,57.224,57.3214,57.1753,57.2338,36400.0
2005-07-19 11:00:00,58.71,58.75,58.61,58.71,41600.0,57.1948,57.2338,57.0974,57.1948,41600.0
2005-07-19 11:05:00,58.71,58.8,58.71,58.78,21900.0,57.1948,57.2825,57.1948,57.263,21900.0
2005-07-19 11:10:00,58.78,58.83,58.78,58.83,37300.0,57.263,57.3117,57.263,57.3117,37300.0
2005-07-19 11:15:00,58.83,58.99,58.82,58.94,72500.0,57.3117,57.4676,57.302,57.4189,72500.0
2005-07-19 11:20:00,58.95,59.0,58.94,58.97,50700.0,57.4286,57.4773,57.4189,57.4481,50700.0
2005-07-19 11:25:00,58.97,59.18,58.97,59.17,47600.0,57.4481,57.6527,57.4481,57.6429,47600.0
2005-07-19 11:30:00,59.18,59.43,59.16,59.41,98800.0,57.6527,57.8962,57.6332,57.8767,98800.0
2005-07-19 11:35:00,59.41,59.45,59.31,59.4,78100.0,57.8767,57.9157,57.7793,57.867,78100.0
2005-07-19 11:40:00,59.4,59.42,59.27,59.39,78200.0,57.867,57.8865,57.7403,57.8572,78200.0
2005-07-19 11:45:00,59.39,59.42,59.36,59.39,53600.0,57.8572,57.8865,57.828,57.8572,53600.0
2005-07-19 11:50:00,59.39,59.43,59.32,59.43,46500.0,57.8572,57.8962,57.789,57.8962,46500.0
2005-07-19 11:55:00,59.44,59.55,59.39,59.46,72300.0,57.906,58.0131,57.8572,57.9254,72300.0
2005-07-19 12:00:00,59.45,59.5,59.45,59.47,34700.0,57.9157,57.9644,57.9157,57.9352,34700.0
2005-07-19 12:05:00,59.47,59.48,59.47,59.48,9500.0,57.9352,57.9449,57.9352,57.9449,9500.0
2005-07-19 12:10:00,59.48,59.67,59.47,59.56,61000.0,57.9449,58.13,57.9352,58.0229,61000.0
2005-07-19 12:15:00,59.55,59.62,59.51,59.53,35500.0,58.0131,58.0813,57.9741,57.9936,35500.0
2005-07-19 12:20:00,59.52,59.58,59.48,59.57,25600.0,57.9839,58.0423,57.9449,58.0326,25600.0
2005-07-19 12:25:00,59.57,59.58,59.53,59.54,20100.0,58.0326,58.0423,57.9936,58.0034,20100.0
2005-07-19 12:30:00,59.55,59.64,59.54,59.64,36600.0,58.0131,58.1008,58.0034,58.1008,36600.0
2005-07-19 12:35:00,59.62,59.72,59.62,59.71,26900.0,58.0813,58.1787,58.0813,58.169,26900.0
2005-07-19 12:40:00,59.71,59.77,59.6,59.77,56000.0,58.169,58.2274,58.0618,58.2274,56000.0
2005-07-19 12:45:00,59.77,59.92,59.75,59.9,78400.0,58.2274,58.3736,58.208,58.3541,78400.0
2005-07-19 12:50:00,59.9,59.98,59.89,59.97,48800.0,58.3541,58.432,58.3443,58.4223,48800.0
2005-07-19 12:55:00,59.97,60.08,59.92,60.06,90800.0,58.4223,58.5294,58.3736,58.51,90800.0
2005-07-19 13:00:00,60.07,60.17,60.03,60.04,23700.0,58.5197,58.6171,58.4807,58.4905,23700.0
2005-07-19 13:05:00,60.04,60.11,60.03,60.11,23900.0,58.4905,58.5587,58.4807,58.5587,23900.0
2005-07-19 13:10:00,60.1,60.22,60.1,60.18,65300.0,58.5489,58.6658,58.5489,58.6269,65300.0
2005-07-19 13:15:00,60.19,60.38,60.18,60.31,78300.0,58.6366,58.8217,58.6269,58.7535,78300.0
2005-07-19 13:20:00,60.32,60.49,60.32,60.42,68200.0,58.7632,58.9289,58.7632,58.8607,68200.0
2005-07-19 13:25:00,60.42,60.58,60.42,60.56,119600.0,58.8607,59.0165,58.8607,58.997,119600.0
2005-07-19 13:30:00,60.56,60.64,60.38,60.42,129400.0,58.997,59.075,58.8217,58.8607,129400.0
2005-07-19 13:35:00,60.42,60.58,60.42,60.52,67300.0,58.8607,59.0165,58.8607,58.9581,67300.0
2005-07-19 13:40:00,60.52,60.59,60.51,60.56,34200.0,58.9581,59.0263,58.9483,58.997,34200.0
2005-07-19 13:45:00,60.54,60.55,60.27,60.27,51900.0,58.9776,58.9873,58.7145,58.7145,51900.0
2005-07-19 13:50:00,60.27,60.43,60.27,60.41,24600.0,58.7145,58.8704,58.7145,58.8509,24600.0
2005-07-19 13:55:00,60.42,60.44,60.36,60.38,18900.0,58.8607,58.8801,58.8022,58.8217,18900.0
2005-07-19 14:00:00,60.39,60.41,60.27,60.3,29200.0,58.8314,58.8509,58.7145,58.7438,29200.0
2005-07-19 14:05:00,60.29,60.3,60.2,60.23,55400.0,58.734,58.7438,58.6463,58.6756,55400.0
2005-07-19 14:10:00,60.24,60.32,60.22,60.26,59500.0,58.6853,58.7632,58.6658,58.7048,59500.0
2005-07-19 14:15:00,60.26,60.34,60.25,60.32,71100.0,58.7048,58.7827,58.695,58.7632,71100.0
2005-07-19 14:20:00,60.32,60.37,60.32,60.33,50600.0,58.7632,58.8119,58.7632,58.773,50600.0
2005-07-19 14:25:00,60.33,60.36,60.24,60.33,19500.0,58.773,58.8022,58.6853,58.773,19500.0
2005-07-19 14:30:00,60.33,60.4,60.33,60.36,57400.0,58.773,58.8412,58.773,58.8022,57400.0
2005-07-19 14:35:00,60.36,60.37,60.3,60.31,53200.0,58.8022,58.8119,58.7438,58.7535,53200.0
2005-07-19 14:40:00,60.32,60.41,60.31,60.38,65800.0,58.7632,58.8509,58.7535,58.8217,65800.0
2005-07-19 14:45:00,60.37,60.5,60.37,60.47,33800.0,58.8119,58.9386,58.8119,58.9094,33800.0
2005-07-19 14:50:00,60.46,60.46,60.36,60.36,36300.0,58.8996,58.8996,58.8022,58.8022,36300.0
2005-07-19 14:55:00,60.37,60.37,60.3,60.35,48300.0,58.8119,58.8119,58.7438,58.7925,48300.0
2005-07-19 15:00:00,60.34,60.38,60.33,60.37,39300.0,58.7827,58.8217,58.773,58.8119,39300.0
2005-07-19 15:05:00,60.36,60.38,60.35,60.37,22900.0,58.8022,58.8217,58.7925,58.8119,22900.0
2005-07-19 15:10:00,60.36,60.4,60.34,60.38,41100.0,58.8022,58.8412,58.7827,58.8217,41100.0
2005-07-19 15:15:00,60.38,60.42,60.37,60.38,89300.0,58.8217,58.8607,58.8119,58.8217,89300.0
2005-07-19 15:20:00,60.38,60.65,60.38,60.61,99700.0,58.8217,59.0847,58.8217,59.0458,99700.0
2005-07-19 15:25:00,60.6,61.0,60.42,60.89,201600.0,59.036,59.4257,58.8607,59.3185,201600.0
2005-07-19 15:30:00,60.89,60.96,60.75,60.8,160600.0,59.3185,59.3867,59.1821,59.2309,160600.0
2005-07-19 15:35:00,60.81,60.98,60.74,60.96,143100.0,59.2406,59.4062,59.1724,59.3867,143100.0
2005-07-19 15:40:00,60.96,61.27,60.96,61.24,306600.0,59.3867,59.6887,59.3867,59.6595,306600.0
2005-07-19 15:45:00,61.25,61.48,61.23,61.44,276300.0,59.6692,59.8933,59.6498,59.8543,276300.0
2005-07-19 15:50:00,61.44,61.66,61.0,61.56,258300.0,59.8543,60.0687,59.4257,59.9712,258300.0
2005-07-19 15:55:00,61.56,61.69,61.51,61.57,714000.0,59.9712,60.0979,59.9225,59.981,714000.0
2005-07-20 09:30:00,60.24,60.34,60.09,60.16,235800.0,58.6853,58.7827,58.5392,58.6074,235800.0
2005-07-20 09:35:00,60.13,60.3,59.73,59.76,290700.0,58.5781,58.7438,58.1885,58.2177,290700.0
2005-07-20 09:40:00,59.76,60.0,59.66,60.0,326400.0,58.2177,58.4515,58.1203,58.4515,326400.0
2005-07-20 09:45:00,59.98,60.15,59.9,60.0,223200.0,58.432,58.5976,58.3541,58.4515,223200.0
2005-07-20 09:50:00,60.0,60.03,59.87,60.0,146800.0,58.4515,58.4807,58.3249,58.4515,146800.0
2005-07-20 09:55:00,60.01,60.05,59.99,60.04,112800.0,58.4612,58.5002,58.4418,58.4905,112800.0
2005-07-20 10:00:00,60.03,60.05,59.76,59.85,86700.0,58.4807,58.5002,58.2177,58.3054,86700.0
2005-07-20 10:05:00,59.84,59.86,59.75,59.84,69800.0,58.2956,58.3151,58.208,58.2956,69800.0
2005-07-20 10:10:00,59.85,59.94,59.84,59.93,63600.0,58.3054,58.393,58.2956,58.3833,63600.0
2005-07-20 10:15:00,59.92,59.96,59.87,59.92,126800.0,58.3736,58.4125,58.3249,58.3736,126800.0
2005-07-20 10:20:00,59.93,59.96,59.89,59.92,43200.0,58.3833,58.4125,58.3443,58.3736,43200.0
2005-07-20 10:25:00,59.92,59.93,59.85,59.86,37800.0,58.3736,58.3833,58.3054,58.3151,37800.0
2005-07-20 10:30:00,59.83,59.94,59.82,59.92,114000.0,58.2859,58.393,58.2761,58.3736,114000.0
2005-07-20 10:35:00,59.92,59.95,59.86,59.87,56100.0,58.3736,58.4028,58.3151,58.3249,56100.0
2005-07-20 10:40:00,59.86,59.92,59.84,59.88,47200.0,58.3151,58.3736,58.2956,58.3346,47200.0
2005-07-20 10:45:00,59.88,59.94,59.87,59.91,24600.0,58.3346,58.393,58.3249,58.3638,24600.0
2005-07-20 10:50:00,59.91,59.96,59.86,59.89,38100.0,58.3638,58.4125,58.3151,58.3443,38100.0
2005-07-20 10:55:00,59.89,59.91,59.81,59.87,31400.0,58.3443,58.3638,58.2664,58.3249,31400.0
2005-07-20 11:00:00,59.87,59.87,59.84,59.85,12400.0,58.3249,58.3249,58.2956,58.3054,12400.0
2005-07-20 11:05:00,59.84,59.87,59.68,59.68,80000.0,58.2956,58.3249,58.1398,58.1398,80000.0
2005-07-20 11:10:00,59.67,59.81,59.6,59.62,54000.0,58.13,58.2664,58.0618,58.0813,54000.0
2005-07-20 11:15:00,59.63,59.99,59.63,59.81,61600.0,58.091,58.4418,58.091,58.2664,61600.0
2005-07-20 11:20:00,59.81,59.81,59.64,59.68,36500.0,58.2664,58.2664,58.1008,58.1398,36500.0
2005-07-20 11:25:00,59.68,59.71,59.59,59.62,43800.0,58.1398,58.169,58.0521,58.0813,43800.0
2005-07-20 11:30:00,59.63,59.73,59.62,59.7,34200.0,58.091,58.1885,58.0813,58.1592,34200.0
2005-07-20 11:35:00,59.72,59.85,59.69,59.83,39800.0,58.1787,58.3054,58.1495,58.2859,39800.0
2005-07-20 11:40:00,59.84,59.84,59.78,59.81,16900.0,58.2956,58.2956,58.2372,58.2664,16900.0
2005-07-20 11:45:00,59.8,59.81,59.71,59.75,30300.0,58.2567,58.2664,58.169,58.208,30300.0
2005-07-20 11:50:00,59.75,59.76,59.71,59.74,22400.0,58.208,58.2177,58.169,58.1982,22400.0
2005-07-20 11:55:00,59.73,59.74,59.73,59.73,14300.0,58.1885,58.1982,58.1885,58.1885,14300.0
2005-07-20 12:00:00,59.73,59.75,59.61,59.62,31500.0,58.1885,58.208,58.0716,58.0813,31500.0
2005-07-20 12:05:00,59.62,59.64,59.6,59.61,30500.0,58.0813,58.1008,58.0618,58.0716,30500.0
2005-07-20 12:10:00,59.61,59.71,59.6,59.69,25900.0,58.0716,58.169,58.0618,58.1495,25900.0
2005-07-20 12:15:00,59.69,59.8,59.69,59.79,27000.0,58.1495,58.2567,58.1495,58.2469,27000.0
2005-07-20 12:20:00,59.78,59.79,59.78,59.78,10300.0,58.2372,58.2469,58.2372,58.2372,10300.0
2005-07-20 12:25:00,59.78,59.86,59.78,59.84,31800.0,58.2372,58.3151,58.2372,58.2956,31800.0
2005-07-20 12:30:00,59.85,59.91,59.8,59.82,20100.0,58.3054,58.3638,58.2567,58.2761,20100.0
2005-07-20 12:35:00,59.81,59.81,59.63,59.65,12000.0,58.2664,58.2664,58.091,58.1105,12000.0
2005-07-20 12:40:00,59.65,59.66,59.63,59.64,13900.0,58.1105,58.1203,58.091,58.1008,13900.0
2005-07-20 12:45:00,59.65,59.65,59.6,59.64,11600.0,58.1105,58.1105,58.0618,58.1008,11600.0
2005-07-20 12:50:00,59.63,59.63,59.56,59.59,16800.0,58.091,58.091,58.0229,58.0521,16800.0
2005-07-20 12:55:00,59.59,59.63,59.57,59.61,14500.0,58.0521,58.091,58.0326,58.0716,14500.0
2005-07-20 13:00:00,59.61,59.61,59.55,59.55,18100.0,58.0716,58.0716,58.0131,58.0131,18100.0
2005-07-20 13:05:00,59.56,59.57,59.5,59.55,14400.0,58.0229,58.0326,57.9644,58.0131,14400.0
2005-07-20 13:10:00,59.53,59.74,59.52,59.74,19300.0,57.9936,58.1982,57.9839,58.1982,19300.0
2005-07-20 13:15:00,59.74,59.95,59.72,59.95,41500.0,58.1982,58.4028,58.1787,58.4028,41500.0
2005-07-20 13:20:00,59.93,60.0,59.93,59.98,24100.0,58.3833,58.4515,58.3833,58.432,24100.0
2005-07-20 13:25:00,59.98,60.1,59.88,59.93,60300.0,58.432,58.5489,58.3346,58.3833,60300.0
2005-07-20 13:30:00,59.93,60.09,59.91,59.91,36700.0,58.3833,58.5392,58.3638,58.3638,36700.0
2005-07-20 13:35:00,59.93,60.12,59.82,59.84,47000.0,58.3833,58.5684,58.2761,58.2956,47000.0
2005-07-20 13:40:00,59.85,59.88,59.82,59.88,74100.0,58.3054,58.3346,58.2761,58.3346,74100.0
2005-07-20 13:45:00,59.88,59.99,59.88,59.97,15500.0,58.3346,58.4418,58.3346,58.4223,15500.0
2005-07-20 13:50:00,59.96,59.98,59.95,59.96,14100.0,58.4125,58.432,58.4028,58.4125,14100.0
2005-07-20 13:55:00,59.96,59.99,59.91,59.99,36300.0,58.4125,58.4418,58.3638,58.4418,36300.0
2005-07-20 14:00:00,59.99,60.04,59.93,59.94,69800.0,58.4418,58.4905,58.3833,58.393,69800.0
2005-07-20 14:05:00,59.94,60.03,59.93,60.02,19900.0,58.393,58.4807,58.3833,58.471,19900.0
2005-07-20 14:10:00,60.03,60.03,59.95,59.97,61300.0,58.4807,58.4807,58.4028,58.4223,61300.0
2005-07-20 14:15:00,59.97,60.04,59.96,60.01,20600.0,58.4223,58.4905,58.4125,58.4612,20600.0
2005-07-20 14:20:00,60.01,60.05,59.99,60.04,35000.0,58.4612,58.5002,58.4418,58.4905,35000.0
2005-07-20 14:25:00,60.03,60.15,60.03,60.13,34700.0,58.4807,58.5976,58.4807,58.5781,34700.0
2005-07-20 14:30:00,60.14,60.32,60.1,60.24,95000.0,58.5879,58.7632,58.5489,58.6853,95000.0
2005-07-20 14:35:00,60.24,60.27,60.22,60.25,120900.0,58.6853,58.7145,58.6658,58.695,120900.0
2005-07-20 14:40:00,60.25,60.26,60.12,60.17,57200.0,58.695,58.7048,58.5684,58.6171,57200.0
2005-07-20 14:45:00,60.17,60.37,60.17,60.31,56900.0,58.6171,58.8119,58.6171,58.7535,56900.0
2005-07-20 14:50:00,60.3,60.31,60.08,60.1,38200.0,58.7438,58.7535,58.5294,58.5489,38200.0
2005-07-20 14:55:00,60.1,60.26,60.1,60.26,15200.0,58.5489,58.7048,58.5489,58.7048,15200.0
2005-07-20 15:00:00,60.26,60.33,60.25,60.33,50200.0,58.7048,58.773,58.695,58.773,50200.0
2005-07-20 15:05:00,60.32,60.45,60.31,60.45,70900.0,58.7632,58.8899,58.7535,58.8899,70900.0
2005-07-20 15:10:00,60.44,60.56,60.44,60.55,95500.0,58.8801,58.997,58.8801,58.9873,95500.0
2005-07-20 15:15:00,60.55,60.83,60.55,60.72,84000.0,58.9873,59.2601,58.9873,59.1529,84000.0
2005-07-20 15:20:00,60.74,60.81,60.56,60.77,166200.0,59.1724,59.2406,58.997,59.2016,166200.0
2005-07-20 15:25:00,60.79,60.92,60.78,60.9,189800.0,59.2211,59.3478,59.2114,59.3283,189800.0
2005-07-20 15:30:00,60.9,60.93,60.73,60.89,170500.0,59.3283,59.3575,59.1627,59.3185,170500.0
2005-07-20 15:35:00,60.9,61.1,60.9,61.1,79000.0,59.3283,59.5231,59.3283,59.5231,79000.0
2005-07-20 15:40:00,61.1,61.49,61.1,61.43,166100.0,59.5231,59.903,59.5231,59.8446,166100.0
2005-07-20 15:45:00,61.43,61.62,61.37,61.37,116300.0,59.8446,60.0297,59.7861,59.7861,116300.0
2005-07-20 15:50:00,61.37,61.42,61.25,61.25,138400.0,59.7861,59.8349,59.6692,59.6692,138400.0
2005-07-20 15:55:00,61.25,61.55,61.24,61.54,196700.0,59.6692,59.9615,59.6595,59.9518,196700.0
2005-07-21 09:30:00,61.32,61.44,61.16,61.42,161200.0,59.7374,59.8543,59.5816,59.8349,161200.0
2005-07-21 09:35:00,61.41,62.0,61.34,61.98,126500.0,59.8251,60.3999,59.7569,60.3804,126500.0
2005-07-21 09:40:00,61.99,62.59,61.98,62.35,384300.0,60.3901,60.9747,60.3804,60.7408,384300.0
2005-07-21 09:45:00,62.34,63.12,62.0,62.64,370600.0,60.7311,61.491,60.3999,61.0234,370600.0
2005-07-21 09:50:00,62.65,62.79,62.5,62.52,196400.0,61.0331,61.1695,60.887,60.9065,196400.0
2005-07-21 09:55:00,62.53,62.8,62.15,62.15,170000.0,60.9162,61.1792,60.546,60.546,170000.0
2005-07-21 10:00:00,62.15,62.72,61.99,62.3,229600.0,60.546,61.1013,60.3901,60.6921,229600.0
2005-07-21 10:05:00,62.31,62.31,62.0,62.18,84200.0,60.7019,60.7019,60.3999,60.5752,84200.0
2005-07-21 10:10:00,62.19,62.57,62.18,62.51,247500.0,60.585,60.9552,60.5752,60.8967,247500.0
2005-07-21 10:15:00,62.52,62.53,61.25,62.23,174200.0,60.9065,60.9162,59.6692,60.6239,174200.0
2005-07-21 10:20:00,62.23,62.25,61.19,61.69,256400.0,60.6239,60.6434,59.6108,60.0979,256400.0
2005-07-21 10:25:00,61.69,61.69,61.06,61.21,193800.0,60.0979,60.0979,59.4841,59.6303,193800.0
2005-07-21 10:30:00,61.21,61.25,61.05,61.25,107300.0,59.6303,59.6692,59.4744,59.6692,107300.0
2005-07-21 10:35:00,61.25,61.62,61.24,61.4,169000.0,59.6692,60.0297,59.6595,59.8154,169000.0
2005-07-21 10:40:00,61.42,61.42,61.08,61.13,248900.0,59.8349,59.8349,59.5036,59.5523,248900.0
2005-07-21 10:45:00,61.15,61.21,61.03,61.19,50900.0,59.5718,59.6303,59.4549,59.6108,50900.0
2005-07-21 10:50:00,61.18,61.4,61.15,61.23,32300.0,59.601,59.8154,59.5718,59.6498,32300.0
2005-07-21 10:55:00,61.23,61.47,61.23,61.31,18500.0,59.6498,59.8836,59.6498,59.7277,18500.0
2005-07-21 11:00:00,61.31,61.32,61.09,61.13,35500.0,59.7277,59.7374,59.5134,59.5523,35500.0
2005-07-21 11:05:00,61.13,61.26,61.09,61.25,41800.0,59.5523,59.679,59.5134,59.6692,41800.0
2005-07-21 11:10:00,61.24,61.44,61.24,61.33,31700.0,59.6595,59.8543,59.6595,59.7472,31700.0
2005-07-21 11:15:00,61.37,61.67,61.36,61.46,64800.0,59.7861,60.0784,59.7764,59.8738,64800.0
2005-07-21 11:20:00,61.46,61.6,61.46,61.59,29800.0,59.8738,60.0102,59.8738,60.0005,29800.0
2005-07-21 11:25:00,61.56,61.58,61.33,61.49,44000.0,59.9712,59.9907,59.7472,59.903,44000.0
2005-07-21 11:30:00,61.46,61.47,61.24,61.26,35400.0,59.8738,59.8836,59.6595,59.679,35400.0
2005-07-21 11:35:00,61.25,61.28,61.1,61.12,42200.0,59.6692,59.6985,59.5231,59.5426,42200.0
2005-07-21 11:40:00,61.12,61.18,61.04,61.1,43200.0,59.5426,59.601,59.4647,59.5231,43200.0
2005-07-21 11:45:00,61.11,61.15,60.65,60.74,57000.0,59.5329,59.5718,59.0847,59.1724,57000.0
2005-07-21 11:50:00,60.82,61.06,60.64,61.05,64400.0,59.2503,59.4841,59.075,59.4744,64400.0
2005-07-21 11:55:00,61.04,61.09,60.79,60.92,61300.0,59.4647,59.5134,59.2211,59.3478,61300.0
2005-07-21 12:00:00,60.91,61.2,60.87,60.93,73300.0,59.338,59.6205,59.299,59.3575,73300.0
2005-07-21 12:05:00,60.94,61.14,60.88,61.11,18700.0,59.3672,59.5621,59.3088,59.5329,18700.0
2005-07-21 12:10:00,61.12,61.15,61.01,61.02,20700.0,59.5426,59.5718,59.4354,59.4452,20700.0
2005-07-21 12:15:00,61.07,61.1,60.92,61.02,24800.0,59.4939,59.5231,59.3478,59.4452,24800.0
2005-07-21 12:20:00,61.02,61.03,60.9,60.97,12600.0,59.4452,59.4549,59.3283,59.3965,12600.0
2005-07-21 12:25:00,60.97,61.12,60.87,61.05,25200.0,59.3965,59.5426,59.299,59.4744,25200.0
2005-07-21 12:30:00,61.05,61.5,61.04,61.5,56400.0,59.4744,59.9128,59.4647,59.9128,56400.0
2005-07-21 12:35:00,61.47,61.55,61.33,61.45,51700.0,59.8836,59.9615,59.7472,59.8641,51700.0
2005-07-21 12:40:00,61.43,61.43,61.3,61.32,42100.0,59.8446,59.8446,59.7179,59.7374,42100.0
2005-07-21 12:45:00,61.31,61.4,61.3,61.39,51900.0,59.7277,59.8154,59.7179,59.8056,51900.0
2005-07-21 12:50:00,61.38,61.45,61.33,61.36,66300.0,59.7959,59.8641,59.7472,59.7764,66300.0
2005-07-21 12:55:00,61.38,61.4,61.32,61.32,8900.0,59.7959,59.8154,59.7374,59.7374,8900.0
2005-07-21 13:00:00,61.35,61.54,61.35,61.5,38300.0,59.7667,59.9518,59.7667,59.9128,38300.0
2005-07-21 13:05:00,61.51,61.53,61.41,61.42,58000.0,59.9225,59.942,59.8251,59.8349,58000.0
2005-07-21 13:10:00,61.43,61.44,61.25,61.26,53400.0,59.8446,59.8543,59.6692,59.679,53400.0
2005-07-21 13:15:00,61.23,61.26,61.11,61.16,18000.0,59.6498,59.679,59.5329,59.5816,18000.0
2005-07-21 13:20:00,61.16,61.2,61.09,61.09,34200.0,59.5816,59.6205,59.5134,59.5134,34200.0
2005-07-21 13:25:00,61.1,61.13,61.05,61.12,29900.0,59.5231,59.5523,59.4744,59.5426,29900.0
2005-07-21 13:30:00,61.13,61.15,61.04,61.07,30500.0,59.5523,59.5718,59.4647,59.4939,30500.0
2005-07-21 13:35:00,61.08,61.09,60.93,61.01,28300.0,59.5036,59.5134,59.3575,59.4354,28300.0
2005-07-21 13:40:00,61.0,61.06,60.97,61.02,27500.0,59.4257,59.4841,59.3965,59.4452,27500.0
2005-07-21 13:45:00,61.04,61.06,60.92,61.04,23700.0,59.4647,59.4841,59.3478,59.4647,23700.0
2005-07-21 13:50:00,61.04,61.14,61.02,61.04,33000.0,59.4647,59.5621,59.4452,59.4647,33000.0
2005-07-21 13:55:00,61.04,61.11,61.01,61.02,72700.0,59.4647,59.5329,59.4354,59.4452,72700.0
2005-07-21 14:00:00,61.02,61.15,60.96,61.04,108800.0,59.4452,59.5718,59.3867,59.4647,108800.0
2005-07-21 14:05:00,61.02,61.03,60.9,61.0,23500.0,59.4452,59.4549,59.3283,59.4257,23500.0
2005-07-21 14:10:00,61.0,61.0,60.77,60.88,57600.0,59.4257,59.4257,59.2016,59.3088,57600.0
2005-07-21 14:15:00,60.91,60.94,60.77,60.8,25000.0,59.338,59.3672,59.2016,59.2309,25000.0
2005-07-21 14:20:00,60.79,60.8,60.67,60.8,48700.0,59.2211,59.2309,59.1042,59.2309,48700.0
2005-07-21 14:25:00,60.79,60.8,60.51,60.6,74500.0,59.2211,59.2309,58.9483,59.036,74500.0
2005-07-21 14:30:00,60.6,60.67,60.28,60.32,110400.0,59.036,59.1042,58.7243,58.7632,110400.0
2005-07-21 14:35:00,60.31,60.84,60.27,60.74,108400.0,58.7535,59.2698,58.7145,59.1724,108400.0
2005-07-21 14:40:00,60.75,60.8,60.64,60.71,41700.0,59.1821,59.2309,59.075,59.1432,41700.0
2005-07-21 14:45:00,60.7,60.75,60.55,60.67,115400.0,59.1334,59.1821,58.9873,59.1042,115400.0
2005-07-21 14:50:00,60.65,60.67,60.33,60.39,41300.0,59.0847,59.1042,58.773,58.8314,41300.0
2005-07-21 14:55:00,60.39,60.51,60.23,60.37,49500.0,58.8314,58.9483,58.6756,58.8119,49500.0
2005-07-21 15:00:00,60.38,60.54,60.36,60.52,123800.0,58.8217,58.9776,58.8022,58.9581,123800.0
2005-07-21 15:05:00,60.53,60.58,60.41,60.45,32800.0,58.9678,59.0165,58.8509,58.8899,32800.0
2005-07-21 15:10:00,60.45,60.62,60.42,60.56,79200.0,58.8899,59.0555,58.8607,58.997,79200.0
2005-07-21 15:15:00,60.59,60.6,60.47,60.51,87500.0,59.0263,59.036,58.9094,58.9483,87500.0
2005-07-21 15:20:00,60.51,60.65,60.51,60.59,46300.0,58.9483,59.0847,58.9483,59.0263,46300.0
2005-07-21 15:25:00,60.6,60.77,60.55,60.7,102000.0,59.036,59.2016,58.9873,59.1334,102000.0
2005-07-21 15:30:00,60.74,60.76,60.55,60.55,30500.0,59.1724,59.1919,58.9873,58.9873,30500.0
2005-07-21 15:35:00,60.57,60.6,60.54,60.56,74800.0,59.0068,59.036,58.9776,58.997,74800.0
2005-07-21 15:40:00,60.54,60.54,60.44,60.5,71200.0,58.9776,58.9776,58.8801,58.9386,71200.0
2005-07-21 15:45:00,60.5,60.54,60.32,60.35,55500.0,58.9386,58.9776,58.7632,58.7925,55500.0
2005-07-21 15:50:00,60.32,60.35,60.17,60.29,108300.0,58.7632,58.7925,58.6171,58.734,108300.0
2005-07-21 15:55:00,60.28,60.31,60.08,60.24,178900.0,58.7243,58.7535,58.5294,58.6853,178900.0
2005-07-22 09:30:00,60.67,60.8,60.5,60.73,180800.0,59.1042,59.2309,58.9386,59.1627,180800.0
2005-07-22 09:35:00,60.75,61.9,60.71,61.08,252300.0,59.1821,60.3025,59.1432,59.5036,252300.0
2005-07-22 09:40:00,61.11,61.31,60.83,60.94,119700.0,59.5329,59.7277,59.2601,59.3672,119700.0
2005-07-22 09:45:00,60.93,60.95,60.48,60.55,84000.0,59.3575,59.377,58.9191,58.9873,84000.0
2005-07-22 09:50:00,60.55,61.0,60.46,60.52,209900.0,58.9873,59.4257,58.8996,58.9581,209900.0
2005-07-22 09:55:00,60.51,60.54,60.26,60.33,92800.0,58.9483,58.9776,58.7048,58.773,92800.0
2005-07-22 10:00:00,60.33,60.49,60.29,60.43,101500.0,58.773,58.9289,58.734,58.8704,101500.0
2005-07-22 10:05:00,60.43,60.85,60.13,60.2,138000.0,58.8704,59.2796,58.5781,58.6463,138000.0
2005-07-22 10:10:00,60.2,60.2,59.66,59.9,177900.0,58.6463,58.6463,58.1203,58.3541,177900.0
2005-07-22 10:15:00,59.92,60.15,59.8,60.09,172800.0,58.3736,58.5976,58.2567,58.5392,172800.0
2005-07-22 10:20:00,60.08,60.22,60.06,60.15,113900.0,58.5294,58.6658,58.51,58.5976,113900.0
2005-07-22 10:25:00,60.16,60.27,60.05,60.23,63100.0,58.6074,58.7145,58.5002,58.6756,63100.0
2005-07-22 10:30:00,60.27,60.29,60.1,60.11,39100.0,58.7145,58.734,58.5489,58.5587,39100.0
2005-07-22 10:35:00,60.11,60.12,60.0,60.01,67300.0,58.5587,58.5684,58.4515,58.4612,67300.0
2005-07-22 10:40:00,60.0,60.02,59.88,59.89,58600.0,58.4515,58.471,58.3346,58.3443,58600.0
2005-07-22 10:45:00,59.89,60.09,59.85,60.09,46200.0,58.3443,58.5392,58.3054,58.5392,46200.0
2005-07-22 10:50:00,60.06,60.14,59.99,60.12,41200.0,58.51,58.5879,58.4418,58.5684,41200.0
2005-07-22 10:55:00,60.15,60.29,60.09,60.16,34000.0,58.5976,58.734,58.5392,58.6074,34000.0
2005-07-22 11:00:00,60.2,60.25,60.18,60.21,54600.0,58.6463,58.695,58.6269,58.6561,54600.0
2005-07-22 11:05:00,60.23,60.54,60.22,60.39,33600.0,58.6756,58.9776,58.6658,58.8314,33600.0
2005-07-22 11:10:00,60.39,60.51,60.37,60.47,58900.0,58.8314,58.9483,58.8119,58.9094,58900.0
2005-07-22 11:15:00,60.5,60.57,60.45,60.45,47800.0,58.9386,59.0068,58.8899,58.8899,47800.0
2005-07-22 11:20:00,60.43,60.57,60.43,60.56,18900.0,58.8704,59.0068,58.8704,58.997,18900.0
2005-07-22 11:25:00,60.55,60.62,60.49,60.6,27800.0,58.9873,59.0555,58.9289,59.036,27800.0
2005-07-22 11:30:00,60.6,60.66,60.42,60.46,69200.0,59.036,59.0945,58.8607,58.8996,69200.0
2005-07-22 11:35:00,60.43,60.63,60.37,60.59,19700.0,58.8704,59.0652,58.8119,59.0263,19700.0
2005-07-22 11:40:00,60.57,60.64,60.56,60.59,17600.0,59.0068,59.075,58.997,59.0263,17600.0
2005-07-22 11:45:00,60.58,60.59,60.43,60.45,45300.0,59.0165,59.0263,58.8704,58.8899,45300.0
2005-07-22 11:50:00,60.46,60.46,60.39,60.43,7500.0,58.8996,58.8996,58.8314,58.8704,7500.0
2005-07-22 11:55:00,60.44,60.5,60.42,60.48,30000.0,58.8801,58.9386,58.8607,58.9191,30000.0
2005-07-22 12:00:00,60.47,60.48,60.25,60.33,17500.0,58.9094,58.9191,58.695,58.773,17500.0
2005-07-22 12:05:00,60.31,60.39,60.3,60.38,17100.0,58.7535,58.8314,58.7438,58.8217,17100.0
2005-07-22 12:10:00,60.38,60.43,60.34,60.41,24900.0,58.8217,58.8704,58.7827,58.8509,24900.0
2005-07-22 12:15:00,60.42,60.43,60.35,60.41,39600.0,58.8607,58.8704,58.7925,58.8509,39600.0
2005-07-22 12:20:00,60.41,60.41,60.4,60.41,2800.0,58.8509,58.8509,58.8412,58.8509,2800.0
2005-07-22 12:25:00,60.4,60.41,60.35,60.39,49900.0,58.8412,58.8509,58.7925,58.8314,49900.0
2005-07-22 12:30:00,60.38,60.39,60.37,60.38,2500.0,58.8217,58.8314,58.8119,58.8217,2500.0
2005-07-22 12:35:00,60.38,60.38,60.33,60.33,19700.0,58.8217,58.8217,58.773,58.773,19700.0
2005-07-22 12:40:00,60.33,60.34,60.21,60.21,13900.0,58.773,58.7827,58.6561,58.6561,13900.0
2005-07-22 12:45:00,60.2,60.22,60.02,60.03,31600.0,58.6463,58.6658,58.471,58.4807,31600.0
2005-07-22 12:50:00,60.02,60.08,59.97,60.04,47300.0,58.471,58.5294,58.4223,58.4905,47300.0
2005-07-22 12:55:00,60.04,60.04,60.0,60.0,27900.0,58.4905,58.4905,58.4515,58.4515,27900.0
2005-07-22 13:00:00,60.02,60.05,60.01,60.05,24000.0,58.471,58.5002,58.4612,58.5002,24000.0
2005-07-22 13:05:00,60.05,60.06,60.03,60.06,24500.0,58.5002,58.51,58.4807,58.51,24500.0
2005-07-22 13:10:00,60.06,60.07,60.03,60.04,12700.0,58.51,58.5197,58.4807,58.4905,12700.0
2005-07-22 13:15:00,60.05,60.07,60.01,60.07,49500.0,58.5002,58.5197,58.4612,58.5197,49500.0
2005-07-22 13:20:00,60.08,60.25,60.08,60.25,9700.0,58.5294,58.695,58.5294,58.695,9700.0
2005-07-22 13:25:00,60.25,60.27,60.23,60.23,21900.0,58.695,58.7145,58.6756,58.6756,21900.0
2005-07-22 13:30:00,60.25,60.34,60.2,60.27,20400.0,58.695,58.7827,58.6463,58.7145,20400.0
2005-07-22 13:35:00,60.27,60.32,60.25,60.31,17600.0,58.7145,58.7632,58.695,58.7535,17600.0
2005-07-22 13:40:00,60.31,60.31,60.16,60.16,10800.0,58.7535,58.7535,58.6074,58.6074,10800.0
2005-07-22 13:45:00,60.19,60.32,60.19,60.31,45700.0,58.6366,58.7632,58.6366,58.7535,45700.0
2005-07-22 13:50:00,60.32,60.37,60.24,60.3,26600.0,58.7632,58.8119,58.6853,58.7438,26600.0
2005-07-22 13:55:00,60.3,60.3,60.19,60.19,5400.0,58.7438,58.7438,58.6366,58.6366,5400.0
2005-07-22 14:00:00,60.19,60.19,60.07,60.07,45900.0,58.6366,58.6366,58.5197,58.5197,45900.0
2005-07-22 14:05:00,60.06,60.09,60.03,60.05,7200.0,58.51,58.5392,58.4807,58.5002,7200.0
2005-07-22 14:10:00,60.05,60.05,60.03,60.03,12000.0,58.5002,58.5002,58.4807,58.4807,12000.0
2005-07-22 14:15:00,60.03,60.04,59.96,60.03,13200.0,58.4807,58.4905,58.4125,58.4807,13200.0
2005-07-22 14:20:00,60.03,60.05,60.02,60.05,22900.0,58.4807,58.5002,58.471,58.5002,22900.0
2005-07-22 14:25:00,60.05,60.06,60.0,60.04,30200.0,58.5002,58.51,58.4515,58.4905,30200.0
2005-07-22 14:30:00,60.04,60.04,59.99,60.03,29100.0,58.4905,58.4905,58.4418,58.4807,29100.0
2005-07-22 14:35:00,60.03,60.2,60.01,60.2,24400.0,58.4807,58.6463,58.4612,58.6463,24400.0
2005-07-22 14:40:00,60.2,60.38,60.03,60.36,85200.0,58.6463,58.8217,58.4807,58.8022,85200.0
2005-07-22 14:45:00,60.39,60.44,60.3,60.44,74200.0,58.8314,58.8801,58.7438,58.8801,74200.0
2005-07-22 14:50:00,60.45,60.55,60.42,60.49,100000.0,58.8899,58.9873,58.8607,58.9289,100000.0
2005-07-22 14:55:00,60.51,60.51,60.36,60.46,134600.0,58.9483,58.9483,58.8022,58.8996,134600.0
2005-07-22 15:00:00,60.45,60.7,60.45,60.61,51300.0,58.8899,59.1334,58.8899,59.0458,51300.0
2005-07-22 15:05:00,60.63,60.71,60.54,60.59,76700.0,59.0652,59.1432,58.9776,59.0263,76700.0
2005-07-22 15:10:00,60.58,60.7,60.54,60.69,46700.0,59.0165,59.1334,58.9776,59.1237,46700.0
2005-07-22 15:15:00,60.69,60.81,60.55,60.79,76400.0,59.1237,59.2406,58.9873,59.2211,76400.0
2005-07-22 15:20:00,60.8,60.81,60.72,60.78,94700.0,59.2309,59.2406,59.1529,59.2114,94700.0
2005-07-22 15:25:00,60.78,60.88,60.74,60.88,127400.0,59.2114,59.3088,59.1724,59.3088,127400.0
2005-07-22 15:30:00,60.88,60.88,60.65,60.85,54900.0,59.3088,59.3088,59.0847,59.2796,54900.0
2005-07-22 15:35:00,60.85,60.95,60.75,60.89,90000.0,59.2796,59.377,59.1821,59.3185,90000.0
2005-07-22 15:40:00,60.89,60.9,60.87,60.9,162600.0,59.3185,59.3283,59.299,59.3283,162600.0
2005-07-22 15:45:00,60.9,60.98,60.77,60.8,94700.0,59.3283,59.4062,59.2016,59.2309,94700.0
2005-07-22 15:50:00,60.8,60.93,60.79,60.82,56000.0,59.2309,59.3575,59.2211,59.2503,56000.0
2005-07-22 15:55:00,60.83,60.85,60.52,60.85,191100.0,59.2601,59.2796,58.9581,59.2796,191100.0
2005-07-25 09:30:00,61.05,61.99,61.03,61.77,215500.0,59.4744,60.3901,59.4549,60.1758,215500.0
2005-07-25 09:35:00,61.77,61.88,61.38,61.86,83600.0,60.1758,60.283,59.7959,60.2635,83600.0
2005-07-25 09:40:00,61.88,61.92,61.77,61.9,201200.0,60.283,60.3219,60.1758,60.3025,201200.0
2005-07-25 09:45:00,61.9,62.14,61.8,61.81,237800.0,60.3025,60.5363,60.205,60.2148,237800.0
2005-07-25 09:50:00,61.81,61.97,61.79,61.84,84600.0,60.2148,60.3707,60.1953,60.244,84600.0
2005-07-25 09:55:00,61.85,61.88,61.8,61.85,103100.0,60.2538,60.283,60.205,60.2538,103100.0
2005-07-25 10:00:00,61.86,61.95,61.16,61.3,310500.0,60.2635,60.3512,59.5816,59.7179,310500.0
2005-07-25 10:05:00,61.29,61.74,61.23,61.66,127900.0,59.7082,60.1466,59.6498,60.0687,127900.0
2005-07-25 10:10:00,61.66,61.9,61.65,61.76,76200.0,60.0687,60.3025,60.0589,60.1661,76200.0
2005-07-25 10:15:00,61.76,61.9,61.76,61.9,38700.0,60.1661,60.3025,60.1661,60.3025,38700.0
2005-07-25 10:20:00,61.9,62.28,61.9,62.25,95500.0,60.3025,60.6727,60.3025,60.6434,95500.0
2005-07-25 10:25:00,62.25,62.36,62.13,62.13,74500.0,60.6434,60.7506,60.5265,60.5265,74500.0
2005-07-25 10:30:00,62.09,62.09,61.63,61.96,97000.0,60.4876,60.4876,60.0394,60.3609,97000.0
2005-07-25 10:35:00,61.95,62.22,61.95,62.19,39600.0,60.3512,60.6142,60.3512,60.585,39600.0
2005-07-25 10:40:00,62.19,62.43,62.19,62.42,52600.0,60.585,60.8188,60.585,60.809,52600.0
2005-07-25 10:45:00,62.43,62.64,62.4,62.42,104400.0,60.8188,61.0234,60.7896,60.809,104400.0
2005-07-25 10:50:00,62.42,62.42,62.31,62.39,24500.0,60.809,60.809,60.7019,60.7798,24500.0
2005-07-25 10:55:00,62.4,62.5,62.39,62.48,28700.0,60.7896,60.887,60.7798,60.8675,28700.0
2005-07-25 11:00:00,62.49,62.5,62.42,62.44,40800.0,60.8772,60.887,60.809,60.8285,40800.0
2005-07-25 11:05:00,62.44,62.45,62.05,62.06,102000.0,60.8285,60.8383,60.4486,60.4583,102000.0
2005-07-25 11:10:00,62.05,62.05,61.8,61.83,86700.0,60.4486,60.4486,60.205,60.2343,86700.0
2005-07-25 11:15:00,61.84,61.9,61.81,61.87,61700.0,60.244,60.3025,60.2148,60.2732,61700.0
2005-07-25 11:20:00,61.87,62.09,61.87,62.09,59600.0,60.2732,60.4876,60.2732,60.4876,59600.0
2005-07-25 11:25:00,62.07,62.16,61.96,61.97,75000.0,60.4681,60.5558,60.3609,60.3707,75000.0
2005-07-25 11:30:00,61.97,62.27,61.96,62.15,42200.0,60.3707,60.6629,60.3609,60.546,42200.0
2005-07-25 11:35:00,62.14,62.19,61.99,62.18,41700.0,60.5363,60.585,60.3901,60.5752,41700.0
2005-07-25 11:40:00,62.19,62.4,62.18,62.38,36400.0,60.585,60.7896,60.5752,60.7701,36400.0
2005-07-25 11:45:00,62.38,62.38,62.18,62.2,34400.0,60.7701,60.7701,60.5752,60.5947,34400.0
2005-07-25 11:50:00,62.2,62.38,62.17,62.38,60000.0,60.5947,60.7701,60.5655,60.7701,60000.0
2005-07-25 11:55:00,62.36,62.38,62.16,62.21,48100.0,60.7506,60.7701,60.5558,60.6045,48100.0
2005-07-25 12:00:00,62.23,62.26,62.16,62.19,37300.0,60.6239,60.6532,60.5558,60.585,37300.0
2005-07-25 12:05:00,62.19,62.23,61.91,62.2,24000.0,60.585,60.6239,60.3122,60.5947,24000.0
2005-07-25 12:10:00,62.2,62.2,61.93,61.93,37700.0,60.5947,60.5947,60.3317,60.3317,37700.0
2005-07-25 12:15:00,61.94,61.97,61.82,61.85,23500.0,60.3414,60.3707,60.2245,60.2538,23500.0
2005-07-25 12:20:00,61.85,61.94,61.85,61.94,30600.0,60.2538,60.3414,60.2538,60.3414,30600.0
2005-07-25 12:25:00,61.94,62.0,61.8,61.97,47700.0,60.3414,60.3999,60.205,60.3707,47700.0
2005-07-25 12:30:00,61.97,61.98,61.89,61.93,9300.0,60.3707,60.3804,60.2927,60.3317,9300.0
2005-07-25 12:35:00,61.9,61.9,61.82,61.87,7200.0,60.3025,60.3025,60.2245,60.2732,7200.0
2005-07-25 12:40:00,61.87,61.97,61.85,61.94,23200.0,60.2732,60.3707,60.2538,60.3414,23200.0
2005-07-25 12:45:00,61.93,62.06,61.89,62.04,73200.0,60.3317,60.4583,60.2927,60.4389,73200.0
2005-07-25 12:50:00,62.04,62.09,62.03,62.08,49900.0,60.4389,60.4876,60.4291,60.4778,49900.0
2005-07-25 12:55:00,62.09,62.11,61.98,61.98,30200.0,60.4876,60.507,60.3804,60.3804,30200.0
2005-07-25 13:00:00,62.01,62.1,62.01,62.1,43000.0,60.4096,60.4973,60.4096,60.4973,43000.0
2005-07-25 13:05:00,62.08,63.05,62.07,62.17,52900.0,60.4778,61.4228,60.4681,60.5655,52900.0
2005-07-25 13:10:00,62.17,62.31,62.15,62.27,46100.0,60.5655,60.7019,60.546,60.6629,46100.0
2005-07-25 13:15:00,62.27,62.3,62.19,62.23,40200.0,60.6629,60.6921,60.585,60.6239,40200.0
2005-07-25 13:20:00,62.23,62.27,62.19,62.25,32700.0,60.6239,60.6629,60.585,60.6434,32700.0
2005-07-25 13:25:00,62.28,62.29,62.24,62.28,29500.0,60.6727,60.6824,60.6337,60.6727,29500.0
2005-07-25 13:30:00,62.28,62.29,61.9,62.29,38500.0,60.6727,60.6824,60.3025,60.6824,38500.0
2005-07-25 13:35:00,62.28,62.35,62.23,62.32,50500.0,60.6727,60.7408,60.6239,60.7116,50500.0
2005-07-25 13:40:00,62.33,62.39,62.26,62.35,87900.0,60.7214,60.7798,60.6532,60.7408,87900.0
2005-07-25 13:45:00,62.35,62.36,62.32,62.35,17400.0,60.7408,60.7506,60.7116,60.7408,17400.0
2005-07-25 13:50:00,62.35,62.36,62.32,62.33,43900.0,60.7408,60.7506,60.7116,60.7214,43900.0
2005-07-25 13:55:00,62.32,62.34,62.18,62.24,25200.0,60.7116,60.7311,60.5752,60.6337,25200.0
2005-07-25 14:00:00,62.24,62.26,61.98,62.04,33100.0,60.6337,60.6532,60.3804,60.4389,33100.0
2005-07-25 14:05:00,62.04,62.1,62.0,62.06,27100.0,60.4389,60.4973,60.3999,60.4583,27100.0
2005-07-25 14:10:00,62.07,62.07,62.01,62.01,12400.0,60.4681,60.4681,60.4096,60.4096,12400.0
2005-07-25 14:15:00,62.01,62.05,61.94,62.02,26500.0,60.4096,60.4486,60.3414,60.4194,26500.0
2005-07-25 14:20:00,62.01,62.09,62.0,62.06,32100.0,60.4096,60.4876,60.3999,60.4583,32100.0
2005-07-25 14:25:00,62.07,62.09,62.06,62.06,13600.0,60.4681,60.4876,60.4583,60.4583,13600.0
2005-07-25 14:30:00,62.07,62.07,61.82,61.88,26400.0,60.4681,60.4681,60.2245,60.283,26400.0
2005-07-25 14:35:00,61.88,61.9,61.84,61.88,21600.0,60.283,60.3025,60.244,60.283,21600.0
2005-07-25 14:40:00,61.89,61.92,61.87,61.91,23300.0,60.2927,60.3219,60.2732,60.3122,23300.0
2005-07-25 14:45:00,61.91,61.92,61.89,61.91,20600.0,60.3122,60.3219,60.2927,60.3122,20600.0
2005-07-25 14:50:00,61.91,61.95,61.87,61.92,79700.0,60.3122,60.3512,60.2732,60.3219,79700.0
2005-07-25 14:55:00,61.91,61.95,61.83,61.93,30500.0,60.3122,60.3512,60.2343,60.3317,30500.0
2005-07-25 15:00:00,61.88,61.93,61.86,61.89,11500.0,60.283,60.3317,60.2635,60.2927,11500.0
2005-07-25 15:05:00,61.9,61.97,61.88,61.94,30500.0,60.3025,60.3707,60.283,60.3414,30500.0
2005-07-25 15:10:00,61.94,61.99,61.89,61.89,22300.0,60.3414,60.3901,60.2927,60.2927,22300.0
2005-07-25 15:15:00,61.89,61.97,61.84,61.85,185700.0,60.2927,60.3707,60.244,60.2538,185700.0
2005-07-25 15:20:00,61.84,61.99,61.84,61.93,51800.0,60.244,60.3901,60.244,60.3317,51800.0
2005-07-25 15:25:00,61.93,61.96,61.92,61.92,42400.0,60.3317,60.3609,60.3219,60.3219,42400.0
2005-07-25 15:30:00,61.92,61.95,61.86,61.95,47900.0,60.3219,60.3512,60.2635,60.3512,47900.0
2005-07-25 15:35:00,61.95,61.97,61.91,61.91,95200.0,60.3512,60.3707,60.3122,60.3122,95200.0
2005-07-25 15:40:00,61.95,61.95,61.79,61.9,155300.0,60.3512,60.3512,60.1953,60.3025,155300.0
2005-07-25 15:45:00,61.88,61.92,61.8,61.81,58800.0,60.283,60.3219,60.205,60.2148,58800.0
2005-07-25 15:50:00,61.8,61.91,61.8,61.87,144800.0,60.205,60.3122,60.205,60.2732,144800.0
2005-07-25 15:55:00,61.86,61.88,61.77,61.83,165800.0,60.2635,60.283,60.1758,60.2343,165800.0
2005-07-26 09:30:00,61.25,61.6,60.85,60.89,469700.0,59.6692,60.0102,59.2796,59.3185,469700.0
2005-07-26 09:35:00,60.86,60.96,60.77,60.9,147000.0,59.2893,59.3867,59.2016,59.3283,147000.0
2005-07-26 09:40:00,60.91,60.93,60.62,60.64,218300.0,59.338,59.3575,59.0555,59.075,218300.0
2005-07-26 09:45:00,60.65,60.81,60.63,60.69,217200.0,59.0847,59.2406,59.0652,59.1237,217200.0
2005-07-26 09:50:00,60.7,60.81,60.61,60.72,353300.0,59.1334,59.2406,59.0458,59.1529,353300.0
2005-07-26 09:55:00,60.74,60.8,60.37,60.43,320700.0,59.1724,59.2309,58.8119,58.8704,320700.0
2005-07-26 10:00:00,60.43,60.43,60.29,60.37,319800.0,58.8704,58.8704,58.734,58.8119,319800.0
2005-07-26 10:05:00,60.38,60.45,60.15,60.39,259200.0,58.8217,58.8899,58.5976,58.8314,259200.0
2005-07-26 10:10:00,60.39,60.6,60.25,60.34,520100.0,58.8314,59.036,58.695,58.7827,520100.0
2005-07-26 10:15:00,60.34,60.34,60.19,60.28,189800.0,58.7827,58.7827,58.6366,58.7243,189800.0
2005-07-26 10:20:00,60.28,60.41,60.26,60.3,140200.0,58.7243,58.8509,58.7048,58.7438,140200.0
2005-07-26 10:25:00,60.3,60.36,60.18,60.2,103900.0,58.7438,58.8022,58.6269,58.6463,103900.0
2005-07-26 10:30:00,60.2,60.21,60.0,60.0,161100.0,58.6463,58.6561,58.4515,58.4515,161100.0
2005-07-26 10:35:00,60.0,60.14,59.7,59.87,453800.0,58.4515,58.5879,58.1592,58.3249,453800.0
2005-07-26 10:40:00,59.82,59.99,59.51,59.61,94600.0,58.2761,58.4418,57.9741,58.0716,94600.0
2005-07-26 10:45:00,59.61,59.81,59.1,59.18,139300.0,58.0716,58.2664,57.5747,57.6527,139300.0
2005-07-26 10:50:00,59.19,59.33,59.05,59.33,211300.0,57.6624,57.7988,57.526,57.7988,211300.0
2005-07-26 10:55:00,59.33,59.55,59.21,59.53,165000.0,57.7988,58.0131,57.6819,57.9936,165000.0
2005-07-26 11:00:00,59.53,59.75,59.52,59.69,97900.0,57.9936,58.208,57.9839,58.1495,97900.0
2005-07-26 11:05:00,59.69,59.82,59.56,59.82,78100.0,58.1495,58.2761,58.0229,58.2761,78100.0
2005-07-26 11:10:00,59.81,59.98,59.65,59.81,221100.0,58.2664,58.432,58.1105,58.2664,221100.0
2005-07-26 11:15:00,59.85,59.85,59.46,59.56,132000.0,58.3054,58.3054,57.9254,58.0229,132000.0
2005-07-26 11:20:00,59.58,59.82,59.5,59.73,99600.0,58.0423,58.2761,57.9644,58.1885,99600.0
2005-07-26 11:25:00,59.72,59.79,59.61,59.79,66900.0,58.1787,58.2469,58.0716,58.2469,66900.0
2005-07-26 11:30:00,59.74,59.86,59.71,59.73,160800.0,58.1982,58.3151,58.169,58.1885,160800.0
2005-07-26 11:35:00,59.73,59.82,59.68,59.73,87300.0,58.1885,58.2761,58.1398,58.1885,87300.0
2005-07-26 11:40:00,59.73,59.74,59.44,59.48,59600.0,58.1885,58.1982,57.906,57.9449,59600.0
2005-07-26 11:45:00,59.49,59.54,59.35,59.53,47500.0,57.9547,58.0034,57.8183,57.9936,47500.0
2005-07-26 11:50:00,59.5,59.63,59.5,59.55,108400.0,57.9644,58.091,57.9644,58.0131,108400.0
2005-07-26 11:55:00,59.56,59.91,59.51,59.68,118600.0,58.0229,58.3638,57.9741,58.1398,118600.0
2005-07-26 12:00:00,59.68,59.71,59.57,59.7,62200.0,58.1398,58.169,58.0326,58.1592,62200.0
2005-07-26 12:05:00,59.7,59.78,59.7,59.71,130200.0,58.1592,58.2372,58.1592,58.169,130200.0
2005-07-26 12:10:00,59.71,59.81,59.71,59.75,127200.0,58.169,58.2664,58.169,58.208,127200.0
2005-07-26 12:15:00,59.75,59.75,59.65,59.66,50600.0,58.208,58.208,58.1105,58.1203,50600.0
2005-07-26 12:20:00,59.69,59.73,59.66,59.66,8100.0,58.1495,58.1885,58.1203,58.1203,8100.0
2005-07-26 12:25:00,59.66,59.68,59.61,59.66,42600.0,58.1203,58.1398,58.0716,58.1203,42600.0
2005-07-26 12:30:00,59.67,59.7,59.64,59.7,42500.0,58.13,58.1592,58.1008,58.1592,42500.0
2005-07-26 12:35:00,59.67,59.84,59.67,59.7,53500.0,58.13,58.2956,58.13,58.1592,53500.0
2005-07-26 12:40:00,59.7,59.95,59.7,59.86,56900.0,58.1592,58.4028,58.1592,58.3151,56900.0
2005-07-26 12:45:00,59.86,59.88,59.68,59.68,256900.0,58.3151,58.3346,58.1398,58.1398,256900.0
2005-07-26 12:50:00,59.67,59.75,59.65,59.66,40300.0,58.13,58.208,58.1105,58.1203,40300.0
2005-07-26 12:55:00,59.66,59.66,59.58,59.64,155000.0,58.1203,58.1203,58.0423,58.1008,155000.0
2005-07-26 13:00:00,59.63,59.68,59.57,59.61,190500.0,58.091,58.1398,58.0326,58.0716,190500.0
2005-07-26 13:05:00,59.57,59.61,59.48,59.5,140000.0,58.0326,58.0716,57.9449,57.9644,140000.0
2005-07-26 13:10:00,59.48,59.67,59.48,59.57,66100.0,57.9449,58.13,57.9449,58.0326,66100.0
2005-07-26 13:15:00,59.57,59.65,59.49,59.51,73300.0,58.0326,58.1105,57.9547,57.9741,73300.0
2005-07-26 13:20:00,59.52,59.52,59.42,59.47,123200.0,57.9839,57.9839,57.8865,57.9352,123200.0
2005-07-26 13:25:00,59.45,59.5,59.38,59.5,71000.0,57.9157,57.9644,57.8475,57.9644,71000.0
2005-07-26 13:30:00,59.42,59.42,59.1,59.17,119100.0,57.8865,57.8865,57.5747,57.6429,119100.0
2005-07-26 13:35:00,59.19,59.3,59.17,59.3,24700.0,57.6624,57.7696,57.6429,57.7696,24700.0
2005-07-26 13:40:00,59.3,59.51,59.25,59.4,36700.0,57.7696,57.9741,57.7209,57.867,36700.0
2005-07-26 13:45:00,59.43,59.43,59.37,59.4,21700.0,57.8962,57.8962,57.8378,57.867,21700.0
2005-07-26 13:50:00,59.4,59.43,59.36,59.38,52800.0,57.867,57.8962,57.828,57.8475,52800.0
2005-07-26 13:55:00,59.39,59.4,59.23,59.3,78500.0,57.8572,57.867,57.7014,57.7696,78500.0
2005-07-26 14:00:00,59.32,59.36,59.23,59.25,113600.0,57.789,57.828,57.7014,57.7209,113600.0
2005-07-26 14:05:00,59.26,59.31,59.22,59.28,114200.0,57.7306,57.7793,57.6916,57.7501,114200.0
2005-07-26 14:10:00,59.28,59.37,59.27,59.34,58800.0,57.7501,57.8378,57.7403,57.8085,58800.0
2005-07-26 14:15:00,59.34,59.38,59.24,59.34,26100.0,57.8085,57.8475,57.7111,57.8085,26100.0
2005-07-26 14:20:00,59.34,59.38,59.29,59.32,79100.0,57.8085,57.8475,57.7598,57.789,79100.0
2005-07-26 14:25:00,59.34,59.34,59.27,59.29,45300.0,57.8085,57.8085,57.7403,57.7598,45300.0
2005-07-26 14:30:00,59.29,59.34,59.27,59.34,66500.0,57.7598,57.8085,57.7403,57.8085,66500.0
2005-07-26 14:35:00,59.34,59.43,59.34,59.41,86700.0,57.8085,57.8962,57.8085,57.8767,86700.0
2005-07-26 14:40:00,59.43,59.62,59.41,59.46,94000.0,57.8962,58.0813,57.8767,57.9254,94000.0
2005-07-26 14:45:00,59.47,59.54,59.45,59.54,78400.0,57.9352,58.0034,57.9157,58.0034,78400.0
2005-07-26 14:50:00,59.53,59.53,59.35,59.38,84000.0,57.9936,57.9936,57.8183,57.8475,84000.0
2005-07-26 14:55:00,59.39,59.54,59.36,59.51,150200.0,57.8572,58.0034,57.828,57.9741,150200.0
2005-07-26 15:00:00,59.51,59.51,59.37,59.45,107500.0,57.9741,57.9741,57.8378,57.9157,107500.0
2005-07-26 15:05:00,59.45,59.56,59.42,59.5,268800.0,57.9157,58.0229,57.8865,57.9644,268800.0
2005-07-26 15:10:00,59.48,59.5,59.4,59.5,98700.0,57.9449,57.9644,57.867,57.9644,98700.0
2005-07-26 15:15:00,59.5,59.55,59.39,59.49,207900.0,57.9644,58.0131,57.8572,57.9547,207900.0
2005-07-26 15:20:00,59.49,59.52,59.39,59.49,198600.0,57.9547,57.9839,57.8572,57.9547,198600.0
2005-07-26 15:25:00,59.5,59.53,59.44,59.48,274900.0,57.9644,57.9936,57.906,57.9449,274900.0
2005-07-26 15:30:00,59.48,59.55,59.47,59.47,148600.0,57.9449,58.0131,57.9352,57.9352,148600.0
2005-07-26 15:35:00,59.48,59.48,59.33,59.35,154500.0,57.9449,57.9449,57.7988,57.8183,154500.0
2005-07-26 15:40:00,59.34,59.43,59.31,59.31,206700.0,57.8085,57.8962,57.7793,57.7793,206700.0
2005-07-26 15:45:00,59.31,59.33,59.12,59.22,266400.0,57.7793,57.7988,57.5942,57.6916,266400.0
2005-07-26 15:50:00,59.22,59.31,59.21,59.23,279900.0,57.6916,57.7793,57.6819,57.7014,279900.0
2005-07-26 15:55:00,59.24,59.27,59.01,59.02,647300.0,57.7111,57.7403,57.487,57.4968,647300.0
2005-07-27 09:30:00,58.65,59.43,58.47,58.93,1513700.0,57.1363,57.8962,56.961,57.4091,1513700.0
2005-07-27 09:35:00,58.94,59.01,58.77,58.8,799800.0,57.4189,57.487,57.2532,57.2825,799800.0
2005-07-27 09:40:00,58.85,58.87,58.1,58.25,608300.0,57.3312,57.3507,56.6005,56.7467,608300.0
2005-07-27 09:45:00,58.25,58.41,58.09,58.21,324800.0,56.7467,56.9025,56.5908,56.7077,324800.0
2005-07-27 09:50:00,58.21,58.37,58.08,58.13,212700.0,56.7077,56.8636,56.5811,56.6298,212700.0
2005-07-27 09:55:00,58.13,58.22,58.0,58.22,330300.0,56.6298,56.7174,56.5031,56.7174,330300.0
2005-07-27 10:00:00,58.22,58.26,58.13,58.15,173700.0,56.7174,56.7564,56.6298,56.6492,173700.0
2005-07-27 10:05:00,58.18,58.56,58.16,58.51,193600.0,56.6785,57.0487,56.659,57.0,193600.0
2005-07-27 10:10:00,58.52,58.85,58.25,58.64,311600.0,57.0097,57.3312,56.7467,57.1266,311600.0
2005-07-27 10:15:00,58.66,58.78,58.5,58.64,330800.0,57.1461,57.263,56.9902,57.1266,330800.0
2005-07-27 10:20:00,58.65,58.67,58.61,58.63,195100.0,57.1363,57.1558,57.0974,57.1169,195100.0
2005-07-27 10:25:00,58.62,58.64,58.6,58.62,90600.0,57.1071,57.1266,57.0876,57.1071,90600.0
2005-07-27 10:30:00,58.62,59.55,58.62,59.55,351400.0,57.1071,58.0131,57.1071,58.0131,351400.0
2005-07-27 10:35:00,59.53,59.79,59.53,59.56,488500.0,57.9936,58.2469,57.9936,58.0229,488500.0
2005-07-27 10:40:00,59.54,59.91,59.5,59.87,200100.0,58.0034,58.3638,57.9644,58.3249,200100.0
2005-07-27 10:45:00,59.84,59.9,59.65,59.67,192400.0,58.2956,58.3541,58.1105,58.13,192400.0
2005-07-27 10:50:00,59.66,59.72,59.52,59.54,168600.0,58.1203,58.1787,57.9839,58.0034,168600.0
2005-07-27 10:55:00,59.54,59.57,59.34,59.44,115700.0,58.0034,58.0326,57.8085,57.906,115700.0
2005-07-27 11:00:00,59.44,59.67,59.4,59.57,236900.0,57.906,58.13,57.867,58.0326,236900.0
2005-07-27 11:05:00,59.58,59.68,59.45,59.56,170800.0,58.0423,58.1398,57.9157,58.0229,170800.0
2005-07-27 11:10:00,59.57,59.64,59.48,59.5,110500.0,58.0326,58.1008,57.9449,57.9644,110500.0
2005-07-27 11:15:00,59.51,59.53,59.44,59.48,79600.0,57.9741,57.9936,57.906,57.9449,79600.0
2005-07-27 11:20:00,59.48,59.66,59.46,59.58,43900.0,57.9449,58.1203,57.9254,58.0423,43900.0
2005-07-27 11:25:00,59.57,59.71,59.49,59.62,88800.0,58.0326,58.169,57.9547,58.0813,88800.0
2005-07-27 11:30:00,59.63,59.77,59.62,59.75,84400.0,58.091,58.2274,58.0813,58.208,84400.0
2005-07-27 11:35:00,59.76,59.78,59.7,59.77,89300.0,58.2177,58.2372,58.1592,58.2274,89300.0
2005-07-27 11:40:00,59.77,59.95,59.7,59.74,140500.0,58.2274,58.4028,58.1592,58.1982,140500.0
2005-07-27 11:45:00,59.73,59.76,59.6,59.62,106000.0,58.1885,58.2177,58.0618,58.0813,106000.0
2005-07-27 11:50:00,59.61,59.69,59.56,59.6,74100.0,58.0716,58.1495,58.0229,58.0618,74100.0
2005-07-27 11:55:00,59.6,59.73,59.59,59.64,80600.0,58.0618,58.1885,58.0521,58.1008,80600.0
2005-07-27 12:00:00,59.65,59.84,59.64,59.69,380100.0,58.1105,58.2956,58.1008,58.1495,380100.0
2005-07-27 12:05:00,59.7,59.83,59.68,59.81,97900.0,58.1592,58.2859,58.1398,58.2664,97900.0
2005-07-27 12:10:00,59.8,60.01,59.8,59.93,231000.0,58.2567,58.4612,58.2567,58.3833,231000.0
2005-07-27 12:15:00,59.93,60.25,59.87,60.08,249900.0,58.3833,58.695,58.3249,58.5294,249900.0
2005-07-27 12:20:00,60.08,60.08,59.82,59.9,70000.0,58.5294,58.5294,58.2761,58.3541,70000.0
2005-07-27 12:25:00,59.9,59.9,59.75,59.76,73300.0,58.3541,58.3541,58.208,58.2177,73300.0
2005-07-27 12:30:00,59.77,59.82,59.75,59.76,67100.0,58.2274,58.2761,58.208,58.2177,67100.0
2005-07-27 12:35:00,59.76,59.79,59.56,59.63,216900.0,58.2177,58.2469,58.0229,58.091,216900.0
2005-07-27 12:40:00,59.64,59.66,59.61,59.63,32900.0,58.1008,58.1203,58.0716,58.091,32900.0
2005-07-27 12:45:00,59.63,59.69,59.62,59.62,47000.0,58.091,58.1495,58.0813,58.0813,47000.0
2005-07-27 12:50:00,59.63,59.7,59.56,59.56,62700.0,58.091,58.1592,58.0229,58.0229,62700.0
2005-07-27 12:55:00,59.56,59.59,59.48,59.54,77600.0,58.0229,58.0521,57.9449,58.0034,77600.0
2005-07-27 13:00:00,59.54,59.56,59.43,59.54,106600.0,58.0034,58.0229,57.8962,58.0034,106600.0
2005-07-27 13:05:00,59.54,59.55,59.31,59.42,127300.0,58.0034,58.0131,57.7793,57.8865,127300.0
2005-07-27 13:10:00,59.42,59.53,59.4,59.45,73600.0,57.8865,57.9936,57.867,57.9157,73600.0
2005-07-27 13:15:00,59.46,59.49,59.41,59.47,60000.0,57.9254,57.9547,57.8767,57.9352,60000.0
2005-07-27 13:20:00,59.48,59.54,59.47,59.47,30800.0,57.9449,58.0034,57.9352,57.9352,30800.0
2005-07-27 13:25:00,59.47,59.53,59.45,59.46,108800.0,57.9352,57.9936,57.9157,57.9254,108800.0
2005-07-27 13:30:00,59.47,59.47,59.04,59.06,141500.0,57.9352,57.9352,57.5163,57.5358,141500.0
2005-07-27 13:35:00,59.06,59.16,58.91,58.99,160300.0,57.5358,57.6332,57.3896,57.4676,160300.0
2005-07-27 13:40:00,58.99,59.08,58.91,58.99,57900.0,57.4676,57.5552,57.3896,57.4676,57900.0
2005-07-27 13:45:00,58.96,58.97,58.65,58.83,128000.0,57.4383,57.4481,57.1363,57.3117,128000.0
2005-07-27 13:50:00,58.83,58.84,58.68,58.73,37500.0,57.3117,57.3214,57.1656,57.2143,37500.0
2005-07-27 13:55:00,58.71,58.97,58.7,58.97,66600.0,57.1948,57.4481,57.185,57.4481,66600.0
2005-07-27 14:00:00,58.98,59.15,58.9,59.07,112100.0,57.4578,57.6234,57.3799,57.5455,112100.0
2005-07-27 14:05:00,59.06,59.11,58.92,59.11,111300.0,57.5358,57.5845,57.3994,57.5845,111300.0
2005-07-27 14:10:00,59.1,59.1,58.8,58.96,57400.0,57.5747,57.5747,57.2825,57.4383,57400.0
2005-07-27 14:15:00,58.9,59.0,58.69,58.9,57500.0,57.3799,57.4773,57.1753,57.3799,57500.0
2005-07-27 14:20:00,58.88,59.0,58.82,58.98,48400.0,57.3604,57.4773,57.302,57.4578,48400.0
2005-07-27 14:25:00,58.99,59.06,58.9,58.98,46700.0,57.4676,57.5358,57.3799,57.4578,46700.0
2005-07-27 14:30:00,58.98,59.03,58.79,58.91,99400.0,57.4578,57.5065,57.2727,57.3896,99400.0
2005-07-27 14:35:00,58.9,58.91,58.81,58.83,46200.0,57.3799,57.3896,57.2922,57.3117,46200.0
2005-07-27 14:40:00,58.83,58.9,58.78,58.88,66900.0,57.3117,57.3799,57.263,57.3604,66900.0
2005-07-27 14:45:00,58.89,59.03,58.83,58.95,50900.0,57.3701,57.5065,57.3117,57.4286,50900.0
2005-07-27 14:50:00,58.95,59.0,58.92,58.99,37200.0,57.4286,57.4773,57.3994,57.4676,37200.0
2005-07-27 14:55:00,58.99,59.08,58.93,59.05,86800.0,57.4676,57.5552,57.4091,57.526,86800.0
2005-07-27 15:00:00,59.05,59.15,58.98,59.13,47600.0,57.526,57.6234,57.4578,57.604,47600.0
2005-07-27 15:05:00,59.13,59.26,59.01,59.06,60100.0,57.604,57.7306,57.487,57.5358,60100.0
2005-07-27 15:10:00,59.06,59.08,59.02,59.07,21900.0,57.5358,57.5552,57.4968,57.5455,21900.0
2005-07-27 15:15:00,59.07,59.08,58.95,58.97,38100.0,57.5455,57.5552,57.4286,57.4481,38100.0
2005-07-27 15:20:00,58.97,58.99,58.94,58.98,29900.0,57.4481,57.4676,57.4189,57.4578,29900.0
2005-07-27 15:25:00,58.99,59.22,58.98,59.17,58900.0,57.4676,57.6916,57.4578,57.6429,58900.0
2005-07-27 15:30:00,59.17,59.25,59.17,59.24,35800.0,57.6429,57.7209,57.6429,57.7111,35800.0
2005-07-27 15:35:00,59.25,59.35,59.22,59.23,71800.0,57.7209,57.8183,57.6916,57.7014,71800.0
2005-07-27 15:40:00,59.23,59.36,59.22,59.33,46200.0,57.7014,57.828,57.6916,57.7988,46200.0
2005-07-27 15:45:00,59.33,59.4,59.15,59.15,83600.0,57.7988,57.867,57.6234,57.6234,83600.0
2005-07-27 15:50:00,59.14,59.25,59.07,59.08,110200.0,57.6137,57.7209,57.5455,57.5552,110200.0
2005-07-27 15:55:00,59.07,59.08,58.85,58.86,281100.0,57.5455,57.5552,57.3312,57.3409,281100.0
2005-07-28 09:30:00,58.82,58.88,58.6,58.65,90500.0,57.302,57.3604,57.0876,57.1363,90500.0
2005-07-28 09:35:00,58.61,58.65,58.13,58.26,130200.0,57.0974,57.1363,56.6298,56.7564,130200.0
2005-07-28 09:40:00,58.27,58.43,58.22,58.43,71500.0,56.7661,56.922,56.7174,56.922,71500.0
2005-07-28 09:45:00,58.32,58.45,58.31,58.44,36800.0,56.8149,56.9415,56.8051,56.9318,36800.0
2005-07-28 09:50:00,58.46,58.71,58.43,58.45,54200.0,56.9512,57.1948,56.922,56.9415,54200.0
2005-07-28 09:55:00,58.44,58.66,58.44,58.57,35500.0,56.9318,57.1461,56.9318,57.0584,35500.0
2005-07-28 10:00:00,58.56,58.7,58.53,58.65,29700.0,57.0487,57.185,57.0194,57.1363,29700.0
2005-07-28 10:05:00,58.67,58.7,58.62,58.63,27300.0,57.1558,57.185,57.1071,57.1169,27300.0
2005-07-28 10:10:00,58.62,58.62,58.41,58.49,39300.0,57.1071,57.1071,56.9025,56.9805,39300.0
2005-07-28 10:15:00,58.51,58.57,58.42,58.5,30000.0,57.0,57.0584,56.9123,56.9902,30000.0
2005-07-28 10:20:00,58.5,58.5,58.28,58.3,65400.0,56.9902,56.9902,56.7759,56.7954,65400.0
2005-07-28 10:25:00,58.3,58.34,58.28,58.32,34100.0,56.7954,56.8343,56.7759,56.8149,34100.0
2005-07-28 10:30:00,58.32,58.42,58.29,58.42,61700.0,56.8149,56.9123,56.7856,56.9123,61700.0
2005-07-28 10:35:00,58.42,58.58,58.32,58.51,44800.0,56.9123,57.0681,56.8149,57.0,44800.0
2005-07-28 10:40:00,58.51,58.54,58.39,58.4,65000.0,57.0,57.0292,56.8831,56.8928,65000.0
2005-07-28 10:45:00,58.39,58.44,58.36,58.42,20800.0,56.8831,56.9318,56.8538,56.9123,20800.0
2005-07-28 10:50:00,58.39,58.44,58.36,58.36,17600.0,56.8831,56.9318,56.8538,56.8538,17600.0
2005-07-28 10:55:00,58.36,58.4,58.21,58.26,34500.0,56.8538,56.8928,56.7077,56.7564,34500.0
2005-07-28 11:00:00,58.25,58.25,58.2,58.25,54100.0,56.7467,56.7467,56.698,56.7467,54100.0
2005-07-28 11:05:00,58.25,58.3,58.23,58.24,26900.0,56.7467,56.7954,56.7272,56.7369,26900.0
2005-07-28 11:10:00,58.26,58.27,58.23,58.26,44700.0,56.7564,56.7661,56.7272,56.7564,44700.0
2005-07-28 11:15:00,58.26,58.32,58.19,58.2,12800.0,56.7564,56.8149,56.6882,56.698,12800.0
2005-07-28 11:20:00,58.2,58.2,58.07,58.08,38600.0,56.698,56.698,56.5713,56.5811,38600.0
2005-07-28 11:25:00,58.07,58.22,58.05,58.14,44800.0,56.5713,56.7174,56.5518,56.6395,44800.0
2005-07-28 11:30:00,58.14,58.18,58.12,58.16,17900.0,56.6395,56.6785,56.62,56.659,17900.0
2005-07-28 11:35:00,58.17,58.18,58.08,58.11,14800.0,56.6687,56.6785,56.5811,56.6103,14800.0
2005-07-28 11:40:00,58.15,58.29,58.15,58.25,22600.0,56.6492,56.7856,56.6492,56.7467,22600.0
2005-07-28 11:45:00,58.26,58.46,58.25,58.36,20200.0,56.7564,56.9512,56.7467,56.8538,20200.0
2005-07-28 11:50:00,58.35,58.5,58.35,58.45,18000.0,56.8441,56.9902,56.8441,56.9415,18000.0
2005-07-28 11:55:00,58.42,58.58,58.42,58.55,33900.0,56.9123,57.0681,56.9123,57.0389,33900.0
2005-07-28 12:00:00,58.55,58.76,58.54,58.76,32600.0,57.0389,57.2435,57.0292,57.2435,32600.0
2005-07-28 12:05:00,58.76,58.77,58.57,58.6,33500.0,57.2435,57.2532,57.0584,57.0876,33500.0
2005-07-28 12:10:00,58.6,58.86,58.59,58.86,22200.0,57.0876,57.3409,57.0779,57.3409,22200.0
2005-07-28 12:15:00,58.88,58.88,58.65,58.79,61900.0,57.3604,57.3604,57.1363,57.2727,61900.0
2005-07-28 12:20:00,58.79,58.81,58.69,58.74,15600.0,57.2727,57.2922,57.1753,57.224,15600.0
2005-07-28 12:25:00,58.73,58.73,58.59,58.65,7600.0,57.2143,57.2143,57.0779,57.1363,7600.0
2005-07-28 12:30:00,58.66,58.7,58.41,58.43,31200.0,57.1461,57.185,56.9025,56.922,31200.0
2005-07-28 12:35:00,58.42,58.45,58.32,58.33,24700.0,56.9123,56.9415,56.8149,56.8246,24700.0
2005-07-28 12:40:00,58.32,58.33,58.21,58.31,24900.0,56.8149,56.8246,56.7077,56.8051,24900.0
2005-07-28 12:45:00,58.3,58.32,58.22,58.32,25900.0,56.7954,56.8149,56.7174,56.8149,25900.0
2005-07-28 12:50:00,58.32,58.33,58.28,58.33,5700.0,56.8149,56.8246,56.7759,56.8246,5700.0
2005-07-28 12:55:00,58.33,58.38,58.31,58.32,7500.0,56.8246,56.8733,56.8051,56.8149,7500.0
2005-07-28 13:00:00,58.31,58.31,58.25,58.29,15400.0,56.8051,56.8051,56.7467,56.7856,15400.0
2005-07-28 13:05:00,58.28,58.31,58.26,58.29,18500.0,56.7759,56.8051,56.7564,56.7856,18500.0
2005-07-28 13:10:00,58.32,58.35,58.3,58.32,6000.0,56.8149,56.8441,56.7954,56.8149,6000.0
2005-07-28 13:15:00,58.33,58.34,58.25,58.27,16800.0,56.8246,56.8343,56.7467,56.7661,16800.0
2005-07-28 13:20:00,58.28,58.46,58.28,58.45,11600.0,56.7759,56.9512,56.7759,56.9415,11600.0
2005-07-28 13:25:00,58.46,58.55,58.44,58.55,9400.0,56.9512,57.0389,56.9318,57.0389,9400.0
2005-07-28 13:30:00,58.56,58.63,58.48,58.62,16600.0,57.0487,57.1169,56.9707,57.1071,16600.0
2005-07-28 13:35:00,58.58,58.6,58.55,58.55,6300.0,57.0681,57.0876,57.0389,57.0389,6300.0
2005-07-28 13:40:00,58.55,58.58,58.55,58.56,7200.0,57.0389,57.0681,57.0389,57.0487,7200.0
2005-07-28 13:45:00,58.58,58.62,58.5,58.56,11000.0,57.0681,57.1071,56.9902,57.0487,11000.0
2005-07-28 13:50:00,58.57,58.67,58.55,58.64,15800.0,57.0584,57.1558,57.0389,57.1266,15800.0
2005-07-28 13:55:00,58.66,58.68,58.58,58.58,12400.0,57.1461,57.1656,57.0681,57.0681,12400.0
2005-07-28 14:00:00,58.56,58.56,58.52,58.56,5800.0,57.0487,57.0487,57.0097,57.0487,5800.0
2005-07-28 14:05:00,58.58,58.61,58.55,58.61,10800.0,57.0681,57.0974,57.0389,57.0974,10800.0
2005-07-28 14:10:00,58.61,58.65,58.59,58.65,7900.0,57.0974,57.1363,57.0779,57.1363,7900.0
2005-07-28 14:15:00,58.65,58.72,58.59,58.71,16300.0,57.1363,57.2045,57.0779,57.1948,16300.0
2005-07-28 14:20:00,58.71,58.71,58.65,58.65,57900.0,57.1948,57.1948,57.1363,57.1363,57900.0
2005-07-28 14:25:00,58.64,58.8,58.59,58.78,27500.0,57.1266,57.2825,57.0779,57.263,27500.0
2005-07-28 14:30:00,58.77,58.79,58.7,58.7,33700.0,57.2532,57.2727,57.185,57.185,33700.0
2005-07-28 14:35:00,58.69,58.71,58.43,58.5,50000.0,57.1753,57.1948,56.922,56.9902,50000.0
2005-07-28 14:40:00,58.5,58.52,58.35,58.37,50700.0,56.9902,57.0097,56.8441,56.8636,50700.0
2005-07-28 14:45:00,58.37,58.54,58.37,58.5,22300.0,56.8636,57.0292,56.8636,56.9902,22300.0
2005-07-28 14:50:00,58.51,58.71,58.5,58.69,32100.0,57.0,57.1948,56.9902,57.1753,32100.0
2005-07-28 14:55:00,58.69,58.75,58.65,58.75,15400.0,57.1753,57.2338,57.1363,57.2338,15400.0
2005-07-28 15:00:00,58.75,58.76,58.71,58.74,41000.0,57.2338,57.2435,57.1948,57.224,41000.0
2005-07-28 15:05:00,58.74,58.78,58.66,58.69,37700.0,57.224,57.263,57.1461,57.1753,37700.0
2005-07-28 15:10:00,58.7,58.74,58.59,58.6,19400.0,57.185,57.224,57.0779,57.0876,19400.0
2005-07-28 15:15:00,58.6,58.62,58.5,58.52,33300.0,57.0876,57.1071,56.9902,57.0097,33300.0
2005-07-28 15:20:00,58.5,58.54,58.46,58.52,42200.0,56.9902,57.0292,56.9512,57.0097,42200.0
2005-07-28 15:25:00,58.5,58.58,58.49,58.55,78800.0,56.9902,57.0681,56.9805,57.0389,78800.0
2005-07-28 15:30:00,58.55,58.72,58.55,58.68,101600.0,57.0389,57.2045,57.0389,57.1656,101600.0
2005-07-28 15:35:00,58.68,58.75,58.67,58.7,37100.0,57.1656,57.2338,57.1558,57.185,37100.0
2005-07-28 15:40:00,58.7,58.7,58.59,58.62,30600.0,57.185,57.185,57.0779,57.1071,30600.0
2005-07-28 15:45:00,58.63,58.71,58.57,58.58,24000.0,57.1169,57.1948,57.0584,57.0681,24000.0
2005-07-28 15:50:00,58.59,58.68,58.5,58.59,34100.0,57.0779,57.1656,56.9902,57.0779,34100.0
2005-07-28 15:55:00,58.59,58.63,58.45,58.48,66900.0,57.0779,57.1169,56.9415,56.9707,66900.0
2005-07-29 09:30:00,58.45,58.57,58.1,58.25,55400.0,56.9415,57.0584,56.6005,56.7467,55400.0
2005-07-29 09:35:00,58.25,58.3,58.01,58.15,74100.0,56.7467,56.7954,56.5129,56.6492,74100.0
2005-07-29 09:40:00,58.15,58.55,58.15,58.32,54700.0,56.6492,57.0389,56.6492,56.8149,54700.0
2005-07-29 09:45:00,58.34,58.45,58.06,58.11,68300.0,56.8343,56.9415,56.5616,56.6103,68300.0
2005-07-29 09:50:00,58.11,58.22,58.11,58.16,29000.0,56.6103,56.7174,56.6103,56.659,29000.0
2005-07-29 09:55:00,58.16,58.3,58.12,58.25,38500.0,56.659,56.7954,56.62,56.7467,38500.0
2005-07-29 10:00:00,58.25,58.35,58.18,58.21,63800.0,56.7467,56.8441,56.6785,56.7077,63800.0
2005-07-29 10:05:00,58.22,58.3,58.16,58.17,114800.0,56.7174,56.7954,56.659,56.6687,114800.0
2005-07-29 10:10:00,58.17,58.25,58.13,58.22,18400.0,56.6687,56.7467,56.6298,56.7174,18400.0
2005-07-29 10:15:00,58.24,58.27,58.07,58.21,28600.0,56.7369,56.7661,56.5713,56.7077,28600.0
2005-07-29 10:20:00,58.22,58.29,58.19,58.21,16000.0,56.7174,56.7856,56.6882,56.7077,16000.0
2005-07-29 10:25:00,58.24,58.3,58.22,58.29,22700.0,56.7369,56.7954,56.7174,56.7856,22700.0
2005-07-29 10:30:00,58.29,58.3,58.18,58.25,23500.0,56.7856,56.7954,56.6785,56.7467,23500.0
2005-07-29 10:35:00,58.25,58.31,58.25,58.28,12900.0,56.7467,56.8051,56.7467,56.7759,12900.0
2005-07-29 10:40:00,58.28,58.35,58.17,58.34,28000.0,56.7759,56.8441,56.6687,56.8343,28000.0
2005-07-29 10:45:00,58.34,58.35,58.2,58.3,16800.0,56.8343,56.8441,56.698,56.7954,16800.0
2005-07-29 10:50:00,58.29,58.4,58.25,58.4,19700.0,56.7856,56.8928,56.7467,56.8928,19700.0
2005-07-29 10:55:00,58.39,58.41,58.33,58.33,18300.0,56.8831,56.9025,56.8246,56.8246,18300.0
2005-07-29 11:00:00,58.34,58.37,58.2,58.28,23300.0,56.8343,56.8636,56.698,56.7759,23300.0
2005-07-29 11:05:00,58.27,58.29,58.09,58.16,27700.0,56.7661,56.7856,56.5908,56.659,27700.0
2005-07-29 11:10:00,58.2,58.24,58.16,58.2,16300.0,56.698,56.7369,56.659,56.698,16300.0
2005-07-29 11:15:00,58.2,58.32,58.18,58.25,46300.0,56.698,56.8149,56.6785,56.7467,46300.0
2005-07-29 11:20:00,58.25,58.36,58.22,58.25,20000.0,56.7467,56.8538,56.7174,56.7467,20000.0
2005-07-29 11:25:00,58.25,58.25,58.17,58.17,8900.0,56.7467,56.7467,56.6687,56.6687,8900.0
2005-07-29 11:30:00,58.18,58.23,58.12,58.17,31400.0,56.6785,56.7272,56.62,56.6687,31400.0
2005-07-29 11:35:00,58.18,58.19,58.07,58.1,40600.0,56.6785,56.6882,56.5713,56.6005,40600.0
2005-07-29 11:40:00,58.07,58.16,57.99,58.05,43300.0,56.5713,56.659,56.4934,56.5518,43300.0
2005-07-29 11:45:00,58.04,58.11,57.92,57.95,38100.0,56.5421,56.6103,56.4252,56.4544,38100.0
2005-07-29 11:50:00,57.92,57.95,57.8,57.94,37600.0,56.4252,56.4544,56.3083,56.4447,37600.0
2005-07-29 11:55:00,57.93,57.99,57.92,57.97,13800.0,56.4349,56.4934,56.4252,56.4739,13800.0
2005-07-29 12:00:00,57.96,58.1,57.96,58.1,10100.0,56.4641,56.6005,56.4641,56.6005,10100.0
2005-07-29 12:05:00,58.11,58.11,58.06,58.06,13300.0,56.6103,56.6103,56.5616,56.5616,13300.0
2005-07-29 12:10:00,58.04,58.06,57.93,58.04,14800.0,56.5421,56.5616,56.4349,56.5421,14800.0
2005-07-29 12:15:00,58.04,58.11,58.04,58.11,4300.0,56.5421,56.6103,56.5421,56.6103,4300.0
2005-07-29 12:20:00,58.11,58.12,57.93,57.97,20400.0,56.6103,56.62,56.4349,56.4739,20400.0
2005-07-29 12:25:00,57.96,58.0,57.92,57.95,14900.0,56.4641,56.5031,56.4252,56.4544,14900.0
2005-07-29 12:30:00,57.95,57.97,57.89,57.94,29000.0,56.4544,56.4739,56.396,56.4447,29000.0
2005-07-29 12:35:00,57.89,57.92,57.87,57.89,46100.0,56.396,56.4252,56.3765,56.396,46100.0
2005-07-29 12:40:00,57.88,57.9,57.82,57.87,42700.0,56.3862,56.4057,56.3278,56.3765,42700.0
2005-07-29 12:45:00,57.86,57.92,57.79,57.82,33600.0,56.3667,56.4252,56.2985,56.3278,33600.0
2005-07-29 12:50:00,57.84,57.91,57.83,57.87,18900.0,56.3472,56.4154,56.3375,56.3765,18900.0
2005-07-29 12:55:00,57.89,57.9,57.82,57.84,13500.0,56.396,56.4057,56.3278,56.3472,13500.0
2005-07-29 13:00:00,57.85,57.9,57.84,57.9,117200.0,56.357,56.4057,56.3472,56.4057,117200.0
2005-07-29 13:05:00,57.9,57.9,57.86,57.87,4500.0,56.4057,56.4057,56.3667,56.3765,4500.0
2005-07-29 13:10:00,57.87,57.89,57.8,57.89,20400.0,56.3765,56.396,56.3083,56.396,20400.0
2005-07-29 13:15:00,57.89,57.92,57.87,57.92,17800.0,56.396,56.4252,56.3765,56.4252,17800.0
2005-07-29 13:20:00,57.92,57.93,57.88,57.9,10900.0,56.4252,56.4349,56.3862,56.4057,10900.0
2005-07-29 13:25:00,57.9,57.91,57.87,57.89,26900.0,56.4057,56.4154,56.3765,56.396,26900.0
2005-07-29 13:30:00,57.9,57.92,57.88,57.88,31700.0,56.4057,56.4252,56.3862,56.3862,31700.0
2005-07-29 13:35:00,57.9,57.91,57.75,57.79,32900.0,56.4057,56.4154,56.2596,56.2985,32900.0
2005-07-29 13:40:00,57.8,57.89,57.79,57.86,14900.0,56.3083,56.396,56.2985,56.3667,14900.0
2005-07-29 13:45:00,57.87,57.9,57.75,57.75,20000.0,56.3765,56.4057,56.2596,56.2596,20000.0
2005-07-29 13:50:00,57.75,57.84,57.75,57.82,18300.0,56.2596,56.3472,56.2596,56.3278,18300.0
2005-07-29 13:55:00,57.78,57.89,57.78,57.84,29200.0,56.2888,56.396,56.2888,56.3472,29200.0
2005-07-29 14:00:00,57.84,57.85,57.7,57.8,23000.0,56.3472,56.357,56.2109,56.3083,23000.0
2005-07-29 14:05:00,57.8,57.83,57.76,57.79,29900.0,56.3083,56.3375,56.2693,56.2985,29900.0
2005-07-29 14:10:00,57.8,57.85,57.78,57.78,22000.0,56.3083,56.357,56.2888,56.2888,22000.0
2005-07-29 14:15:00,57.8,57.81,57.75,57.76,17500.0,56.3083,56.318,56.2596,56.2693,17500.0
2005-07-29 14:20:00,57.77,58.02,57.77,58.02,23500.0,56.2791,56.5226,56.2791,56.5226,23500.0
2005-07-29 14:25:00,58.02,58.02,57.98,58.0,6600.0,56.5226,56.5226,56.4836,56.5031,6600.0
2005-07-29 14:30:00,58.0,58.09,57.99,57.99,19600.0,56.5031,56.5908,56.4934,56.4934,19600.0
2005-07-29 14:35:00,57.99,58.0,57.97,58.0,14000.0,56.4934,56.5031,56.4739,56.5031,14000.0
2005-07-29 14:40:00,58.0,58.05,58.0,58.04,16200.0,56.5031,56.5518,56.5031,56.5421,16200.0
2005-07-29 14:45:00,58.06,58.06,57.98,58.0,20500.0,56.5616,56.5616,56.4836,56.5031,20500.0
2005-07-29 14:50:00,57.99,58.07,57.96,58.04,27000.0,56.4934,56.5713,56.4641,56.5421,27000.0
2005-07-29 14:55:00,58.05,58.05,58.04,58.05,5500.0,56.5518,56.5518,56.5421,56.5518,5500.0
2005-07-29 15:00:00,58.05,58.05,57.95,57.95,31100.0,56.5518,56.5518,56.4544,56.4544,31100.0
2005-07-29 15:05:00,57.95,57.99,57.83,57.84,50800.0,56.4544,56.4934,56.3375,56.3472,50800.0
2005-07-29 15:10:00,57.87,57.87,57.75,57.82,48900.0,56.3765,56.3765,56.2596,56.3278,48900.0
2005-07-29 15:15:00,57.82,57.82,57.66,57.75,30000.0,56.3278,56.3278,56.1719,56.2596,30000.0
2005-07-29 15:20:00,57.78,57.79,57.57,57.74,85300.0,56.2888,56.2985,56.0842,56.2498,85300.0
2005-07-29 15:25:00,57.72,57.78,57.69,57.69,17600.0,56.2303,56.2888,56.2011,56.2011,17600.0
2005-07-29 15:30:00,57.69,57.75,57.6,57.69,44100.0,56.2011,56.2596,56.1134,56.2011,44100.0
2005-07-29 15:35:00,57.7,57.73,57.53,57.7,38300.0,56.2109,56.2401,56.0452,56.2109,38300.0
2005-07-29 15:40:00,57.7,57.75,57.65,57.7,65100.0,56.2109,56.2596,56.1621,56.2109,65100.0
2005-07-29 15:45:00,57.69,57.71,57.48,57.48,70600.0,56.2011,56.2206,55.9965,55.9965,70600.0
2005-07-29 15:50:00,57.51,57.7,57.47,57.65,68600.0,56.0258,56.2109,55.9868,56.1621,68600.0
2005-07-29 15:55:00,57.65,57.75,57.6,57.6,94700.0,56.1621,56.2596,56.1134,56.1134,94700.0
2005-08-01 09:30:00,57.91,58.14,57.74,58.13,83100.0,56.4154,56.6395,56.2498,56.6298,83100.0
2005-08-01 09:35:00,58.15,58.36,58.04,58.04,76100.0,56.6492,56.8538,56.5421,56.5421,76100.0
2005-08-01 09:40:00,58.05,58.05,57.73,57.84,21100.0,56.5518,56.5518,56.2401,56.3472,21100.0
2005-08-01 09:45:00,57.81,58.05,57.74,57.85,41500.0,56.318,56.5518,56.2498,56.357,41500.0
2005-08-01 09:50:00,57.88,57.96,57.84,57.92,17800.0,56.3862,56.4641,56.3472,56.4252,17800.0
2005-08-01 09:55:00,57.92,57.99,57.89,57.95,12900.0,56.4252,56.4934,56.396,56.4544,12900.0
2005-08-01 10:00:00,57.95,58.12,57.94,58.06,54200.0,56.4544,56.62,56.4447,56.5616,54200.0
2005-08-01 10:05:00,58.05,58.09,58.04,58.04,76100.0,56.5518,56.5908,56.5421,56.5421,76100.0
2005-08-01 10:10:00,58.04,58.04,57.93,58.0,46800.0,56.5421,56.5421,56.4349,56.5031,46800.0
2005-08-01 10:15:00,57.98,58.05,57.89,58.03,35600.0,56.4836,56.5518,56.396,56.5323,35600.0
2005-08-01 10:20:00,58.02,58.02,57.96,58.02,23300.0,56.5226,56.5226,56.4641,56.5226,23300.0
2005-08-01 10:25:00,58.02,58.03,57.89,57.99,37800.0,56.5226,56.5323,56.396,56.4934,37800.0
2005-08-01 10:30:00,58.0,58.0,57.9,57.9,10900.0,56.5031,56.5031,56.4057,56.4057,10900.0
2005-08-01 10:35:00,57.9,57.9,57.74,57.76,19800.0,56.4057,56.4057,56.2498,56.2693,19800.0
2005-08-01 10:40:00,57.75,57.76,57.57,57.58,32900.0,56.2596,56.2693,56.0842,56.094,32900.0
2005-08-01 10:45:00,57.58,57.6,57.5,57.52,45500.0,56.094,56.1134,56.016,56.0355,45500.0
2005-08-01 10:50:00,57.52,57.62,57.51,57.61,26700.0,56.0355,56.1329,56.0258,56.1232,26700.0
2005-08-01 10:55:00,57.61,57.63,57.6,57.61,12000.0,56.1232,56.1427,56.1134,56.1232,12000.0
2005-08-01 11:00:00,57.61,57.64,57.57,57.6,20300.0,56.1232,56.1524,56.0842,56.1134,20300.0
2005-08-01 11:05:00,57.6,57.7,57.59,57.69,24500.0,56.1134,56.2109,56.1037,56.2011,24500.0
2005-08-01 11:10:00,57.69,57.74,57.66,57.67,15400.0,56.2011,56.2498,56.1719,56.1816,15400.0
2005-08-01 11:15:00,57.68,57.8,57.66,57.8,10200.0,56.1914,56.3083,56.1719,56.3083,10200.0
2005-08-01 11:20:00,57.78,57.81,57.78,57.79,9700.0,56.2888,56.318,56.2888,56.2985,9700.0
2005-08-01 11:25:00,57.78,57.8,57.69,57.75,12900.0,56.2888,56.3083,56.2011,56.2596,12900.0
2005-08-01 11:30:00,57.76,57.81,57.75,57.78,9300.0,56.2693,56.318,56.2596,56.2888,9300.0
2005-08-01 11:35:00,57.76,57.82,57.72,57.82,10300.0,56.2693,56.3278,56.2303,56.3278,10300.0
2005-08-01 11:40:00,57.8,57.89,57.8,57.84,12900.0,56.3083,56.396,56.3083,56.3472,12900.0
2005-08-01 11:45:00,57.84,57.85,57.79,57.85,6900.0,56.3472,56.357,56.2985,56.357,6900.0
2005-08-01 11:50:00,57.86,57.86,57.84,57.85,7300.0,56.3667,56.3667,56.3472,56.357,7300.0
2005-08-01 11:55:00,57.85,57.85,57.75,57.76,12100.0,56.357,56.357,56.2596,56.2693,12100.0
2005-08-01 12:00:00,57.77,57.85,57.7,57.79,21600.0,56.2791,56.357,56.2109,56.2985,21600.0
2005-08-01 12:05:00,57.8,57.85,57.8,57.82,6400.0,56.3083,56.357,56.3083,56.3278,6400.0
2005-08-01 12:10:00,57.82,57.83,57.8,57.82,4200.0,56.3278,56.3375,56.3083,56.3278,4200.0
2005-08-01 12:15:00,57.82,57.89,57.81,57.89,11200.0,56.3278,56.396,56.318,56.396,11200.0
2005-08-01 12:20:00,57.89,58.0,57.87,57.88,33600.0,56.396,56.5031,56.3765,56.3862,33600.0
2005-08-01 12:25:00,57.87,57.87,57.81,57.82,5500.0,56.3765,56.3765,56.318,56.3278,5500.0
2005-08-01 12:30:00,57.85,57.86,57.82,57.85,17800.0,56.357,56.3667,56.3278,56.357,17800.0
2005-08-01 12:35:00,57.85,57.85,57.81,57.84,16700.0,56.357,56.357,56.318,56.3472,16700.0
2005-08-01 12:40:00,57.84,57.85,57.78,57.78,10200.0,56.3472,56.357,56.2888,56.2888,10200.0
2005-08-01 12:45:00,57.8,57.81,57.72,57.74,28600.0,56.3083,56.318,56.2303,56.2498,28600.0
2005-08-01 12:50:00,57.72,57.79,57.72,57.74,12400.0,56.2303,56.2985,56.2303,56.2498,12400.0
2005-08-01 12:55:00,57.73,57.73,57.6,57.63,30700.0,56.2401,56.2401,56.1134,56.1427,30700.0
2005-08-01 13:00:00,57.63,57.65,57.6,57.6,15600.0,56.1427,56.1621,56.1134,56.1134,15600.0
2005-08-01 13:05:00,57.6,57.65,57.58,57.59,56700.0,56.1134,56.1621,56.094,56.1037,56700.0
2005-08-01 13:10:00,57.61,57.65,57.57,57.61,12100.0,56.1232,56.1621,56.0842,56.1232,12100.0
2005-08-01 13:15:00,57.6,57.69,57.6,57.66,65000.0,56.1134,56.2011,56.1134,56.1719,65000.0
2005-08-01 13:20:00,57.66,57.77,57.66,57.77,38900.0,56.1719,56.2791,56.1719,56.2791,38900.0
2005-08-01 13:25:00,57.76,57.8,57.74,57.75,32800.0,56.2693,56.3083,56.2498,56.2596,32800.0
2005-08-01 13:30:00,57.75,57.77,57.7,57.75,34000.0,56.2596,56.2791,56.2109,56.2596,34000.0
2005-08-01 13:35:00,57.76,57.88,57.74,57.85,37000.0,56.2693,56.3862,56.2498,56.357,37000.0
2005-08-01 13:40:00,57.87,57.87,57.85,57.86,11500.0,56.3765,56.3765,56.357,56.3667,11500.0
2005-08-01 13:45:00,57.87,57.9,57.82,57.86,26900.0,56.3765,56.4057,56.3278,56.3667,26900.0
2005-08-01 13:50:00,57.85,57.94,57.82,57.9,55400.0,56.357,56.4447,56.3278,56.4057,55400.0
2005-08-01 13:55:00,57.91,57.91,57.86,57.89,13000.0,56.4154,56.4154,56.3667,56.396,13000.0
2005-08-01 14:00:00,57.89,58.13,57.88,58.13,83300.0,56.396,56.6298,56.3862,56.6298,83300.0
2005-08-01 14:05:00,58.1,58.11,58.01,58.05,32700.0,56.6005,56.6103,56.5129,56.5518,32700.0
2005-08-01 14:10:00,58.06,58.29,58.04,58.14,42700.0,56.5616,56.7856,56.5421,56.6395,42700.0
2005-08-01 14:15:00,58.13,58.22,58.13,58.2,19600.0,56.6298,56.7174,56.6298,56.698,19600.0
2005-08-01 14:20:00,58.2,58.33,58.2,58.33,36300.0,56.698,56.8246,56.698,56.8246,36300.0
2005-08-01 14:25:00,58.33,58.45,58.25,58.27,37000.0,56.8246,56.9415,56.7467,56.7661,37000.0
2005-08-01 14:30:00,58.28,58.42,58.28,58.35,32700.0,56.7759,56.9123,56.7759,56.8441,32700.0
2005-08-01 14:35:00,58.38,58.43,58.36,58.43,19300.0,56.8733,56.922,56.8538,56.922,19300.0
2005-08-01 14:40:00,58.43,58.5,58.4,58.5,40100.0,56.922,56.9902,56.8928,56.9902,40100.0
2005-08-01 14:45:00,58.5,58.71,58.4,58.65,67800.0,56.9902,57.1948,56.8928,57.1363,67800.0
2005-08-01 14:50:00,58.65,58.83,58.62,58.71,56500.0,57.1363,57.3117,57.1071,57.1948,56500.0
2005-08-01 14:55:00,58.7,58.77,58.61,58.77,65800.0,57.185,57.2532,57.0974,57.2532,65800.0
2005-08-01 15:00:00,58.78,58.83,58.66,58.66,49000.0,57.263,57.3117,57.1461,57.1461,49000.0
2005-08-01 15:05:00,58.65,58.71,58.63,58.7,43900.0,57.1363,57.1948,57.1169,57.185,43900.0
2005-08-01 15:10:00,58.71,58.78,58.7,58.74,41200.0,57.1948,57.263,57.185,57.224,41200.0
2005-08-01 15:15:00,58.75,58.77,58.74,58.74,27100.0,57.2338,57.2532,57.224,57.224,27100.0
2005-08-01 15:20:00,58.75,58.75,58.69,58.73,34900.0,57.2338,57.2338,57.1753,57.2143,34900.0
2005-08-01 15:25:00,58.73,58.73,58.61,58.62,22200.0,57.2143,57.2143,57.0974,57.1071,22200.0
2005-08-01 15:30:00,58.6,58.65,58.56,58.64,46200.0,57.0876,57.1363,57.0487,57.1266,46200.0
2005-08-01 15:35:00,58.64,58.65,58.57,58.58,34200.0,57.1266,57.1363,57.0584,57.0681,34200.0
2005-08-01 15:40:00,58.59,58.65,58.58,58.64,51300.0,57.0779,57.1363,57.0681,57.1266,51300.0
2005-08-01 15:45:00,58.65,58.65,58.55,58.56,23900.0,57.1363,57.1363,57.0389,57.0487,23900.0
2005-08-01 15:50:00,58.56,58.58,58.48,58.53,58400.0,57.0487,57.0681,56.9707,57.0194,58400.0
2005-08-01 15:55:00,58.54,58.64,58.49,58.64,153300.0,57.0292,57.1266,56.9805,57.1266,153300.0
2005-08-02 09:30:00,58.57,58.85,58.5,58.78,73200.0,57.0584,57.3312,56.9902,57.263,73200.0
2005-08-02 09:35:00,58.79,58.9,58.51,58.64,73600.0,57.2727,57.3799,57.0,57.1266,73600.0
2005-08-02 09:40:00,58.64,58.64,58.17,58.3,61200.0,57.1266,57.1266,56.6687,56.7954,61200.0
2005-08-02 09:45:00,58.29,58.55,58.29,58.51,66600.0,56.7856,57.0389,56.7856,57.0,66600.0
2005-08-02 09:50:00,58.52,58.6,58.48,58.58,80400.0,57.0097,57.0876,56.9707,57.0681,80400.0
2005-08-02 09:55:00,58.53,58.62,58.5,58.6,38400.0,57.0194,57.1071,56.9902,57.0876,38400.0
2005-08-02 10:00:00,58.6,58.63,58.55,58.61,38300.0,57.0876,57.1169,57.0389,57.0974,38300.0
2005-08-02 10:05:00,58.58,58.69,58.5,58.69,45500.0,57.0681,57.1753,56.9902,57.1753,45500.0
2005-08-02 10:10:00,58.69,58.75,58.66,58.7,25400.0,57.1753,57.2338,57.1461,57.185,25400.0
2005-08-02 10:15:00,58.69,58.7,58.61,58.67,20900.0,57.1753,57.185,57.0974,57.1558,20900.0
2005-08-02 10:20:00,58.67,58.73,58.66,58.66,20700.0,57.1558,57.2143,57.1461,57.1461,20700.0
2005-08-02 10:25:00,58.66,58.76,58.62,58.63,23600.0,57.1461,57.2435,57.1071,57.1169,23600.0
2005-08-02 10:30:00,58.62,58.62,58.45,58.48,67000.0,57.1071,57.1071,56.9415,56.9707,67000.0
2005-08-02 10:35:00,58.49,58.77,58.49,58.75,71600.0,56.9805,57.2532,56.9805,57.2338,71600.0
2005-08-02 10:40:00,58.73,59.18,58.7,59.12,68700.0,57.2143,57.6527,57.185,57.5942,68700.0
2005-08-02 10:45:00,59.12,59.21,59.05,59.06,40900.0,57.5942,57.6819,57.526,57.5358,40900.0
2005-08-02 10:50:00,59.06,59.09,58.98,59.02,27100.0,57.5358,57.565,57.4578,57.4968,27100.0
2005-08-02 10:55:00,59.02,59.05,58.93,58.96,20900.0,57.4968,57.526,57.4091,57.4383,20900.0
2005-08-02 11:00:00,58.95,59.03,58.91,58.95,17300.0,57.4286,57.5065,57.3896,57.4286,17300.0
2005-08-02 11:05:00,58.95,58.95,58.93,58.94,13700.0,57.4286,57.4286,57.4091,57.4189,13700.0
2005-08-02 11:10:00,58.95,58.99,58.94,58.95,20400.0,57.4286,57.4676,57.4189,57.4286,20400.0
2005-08-02 11:15:00,58.96,59.07,58.95,59.02,22400.0,57.4383,57.5455,57.4286,57.4968,22400.0
2005-08-02 11:20:00,59.01,59.06,58.95,58.95,16800.0,57.487,57.5358,57.4286,57.4286,16800.0
2005-08-02 11:25:00,58.95,58.96,58.85,58.94,14900.0,57.4286,57.4383,57.3312,57.4189,14900.0
2005-08-02 11:30:00,58.94,58.97,58.93,58.97,16700.0,57.4189,57.4481,57.4091,57.4481,16700.0
2005-08-02 11:35:00,58.97,59.0,58.97,58.98,24500.0,57.4481,57.4773,57.4481,57.4578,24500.0
2005-08-02 11:40:00,58.97,59.0,58.97,59.0,44000.0,57.4481,57.4773,57.4481,57.4773,44000.0
2005-08-02 11:45:00,59.0,59.0,58.97,58.99,24400.0,57.4773,57.4773,57.4481,57.4676,24400.0
2005-08-02 11:50:00,58.99,59.06,58.98,59.0,32800.0,57.4676,57.5358,57.4578,57.4773,32800.0
2005-08-02 11:55:00,59.0,59.07,58.98,59.02,21600.0,57.4773,57.5455,57.4578,57.4968,21600.0
2005-08-02 12:00:00,59.02,59.1,58.96,59.06,26400.0,57.4968,57.5747,57.4383,57.5358,26400.0
2005-08-02 12:05:00,59.06,59.13,59.06,59.1,14400.0,57.5358,57.604,57.5358,57.5747,14400.0
2005-08-02 12:10:00,59.08,59.08,59.02,59.05,6400.0,57.5552,57.5552,57.4968,57.526,6400.0
2005-08-02 12:15:00,59.07,59.08,59.02,59.05,9100.0,57.5455,57.5552,57.4968,57.526,9100.0
2005-08-02 12:20:00,59.08,59.15,59.06,59.15,27200.0,57.5552,57.6234,57.5358,57.6234,27200.0
2005-08-02 12:25:00,59.14,59.2,59.14,59.18,10100.0,57.6137,57.6721,57.6137,57.6527,10100.0
2005-08-02 12:30:00,59.2,59.23,59.2,59.22,10800.0,57.6721,57.7014,57.6721,57.6916,10800.0
2005-08-02 12:35:00,59.22,59.23,59.19,59.19,10500.0,57.6916,57.7014,57.6624,57.6624,10500.0
2005-08-02 12:40:00,59.19,59.2,59.12,59.12,21900.0,57.6624,57.6721,57.5942,57.5942,21900.0
2005-08-02 12:45:00,59.12,59.17,59.11,59.13,15400.0,57.5942,57.6429,57.5845,57.604,15400.0
2005-08-02 12:50:00,59.13,59.17,59.09,59.1,22800.0,57.604,57.6429,57.565,57.5747,22800.0
2005-08-02 12:55:00,59.09,59.13,59.09,59.09,12800.0,57.565,57.604,57.565,57.565,12800.0
2005-08-02 13:00:00,59.09,59.1,59.05,59.06,23400.0,57.565,57.5747,57.526,57.5358,23400.0
2005-08-02 13:05:00,59.06,59.07,59.05,59.06,9800.0,57.5358,57.5455,57.526,57.5358,9800.0
2005-08-02 13:10:00,59.07,59.1,59.07,59.08,11300.0,57.5455,57.5747,57.5455,57.5552,11300.0
2005-08-02 13:15:00,59.1,59.1,59.06,59.07,10900.0,57.5747,57.5747,57.5358,57.5455,10900.0
2005-08-02 13:20:00,59.1,59.1,59.08,59.09,4900.0,57.5747,57.5747,57.5552,57.565,4900.0
2005-08-02 13:25:00,59.09,59.1,59.08,59.08,5900.0,57.565,57.5747,57.5552,57.5552,5900.0
2005-08-02 13:30:00,59.09,59.09,59.07,59.07,9800.0,57.565,57.565,57.5455,57.5455,9800.0
2005-08-02 13:35:00,59.08,59.08,59.02,59.03,7500.0,57.5552,57.5552,57.4968,57.5065,7500.0
2005-08-02 13:40:00,59.03,59.1,59.01,59.01,16100.0,57.5065,57.5747,57.487,57.487,16100.0
2005-08-02 13:45:00,59.0,59.01,58.98,58.98,17200.0,57.4773,57.487,57.4578,57.4578,17200.0
2005-08-02 13:50:00,58.99,59.06,58.95,59.05,16500.0,57.4676,57.5358,57.4286,57.526,16500.0
2005-08-02 13:55:00,59.06,59.06,58.96,58.97,5800.0,57.5358,57.5358,57.4383,57.4481,5800.0
2005-08-02 14:00:00,59.0,59.09,58.97,59.06,13900.0,57.4773,57.565,57.4481,57.5358,13900.0
2005-08-02 14:05:00,59.08,59.08,59.01,59.02,5900.0,57.5552,57.5552,57.487,57.4968,5900.0
2005-08-02 14:10:00,59.02,59.1,59.02,59.08,21000.0,57.4968,57.5747,57.4968,57.5552,21000.0
2005-08-02 14:15:00,59.09,59.09,58.96,58.96,15500.0,57.565,57.565,57.4383,57.4383,15500.0
2005-08-02 14:20:00,58.96,59.1,58.96,59.03,25800.0,57.4383,57.5747,57.4383,57.5065,25800.0
2005-08-02 14:25:00,59.02,59.09,58.99,58.99,10300.0,57.4968,57.565,57.4676,57.4676,10300.0
2005-08-02 14:30:00,59.0,59.1,58.97,59.07,26600.0,57.4773,57.5747,57.4481,57.5455,26600.0
2005-08-02 14:35:00,59.07,59.09,59.05,59.05,11900.0,57.5455,57.565,57.526,57.526,11900.0
2005-08-02 14:40:00,59.05,59.09,58.92,59.02,42300.0,57.526,57.565,57.3994,57.4968,42300.0
2005-08-02 14:45:00,59.02,59.2,58.98,59.14,23500.0,57.4968,57.6721,57.4578,57.6137,23500.0
2005-08-02 14:50:00,59.16,59.2,59.09,59.12,16800.0,57.6332,57.6721,57.565,57.5942,16800.0
2005-08-02 14:55:00,59.12,59.16,59.07,59.11,19200.0,57.5942,57.6332,57.5455,57.5845,19200.0
2005-08-02 15:00:00,59.15,59.16,59.07,59.15,25400.0,57.6234,57.6332,57.5455,57.6234,25400.0
2005-08-02 15:05:00,59.16,59.42,59.15,59.29,43300.0,57.6332,57.8865,57.6234,57.7598,43300.0
2005-08-02 15:10:00,59.3,59.37,59.27,59.34,18900.0,57.7696,57.8378,57.7403,57.8085,18900.0
2005-08-02 15:15:00,59.37,59.37,59.28,59.32,22700.0,57.8378,57.8378,57.7501,57.789,22700.0
2005-08-02 15:20:00,59.31,59.37,59.24,59.24,34800.0,57.7793,57.8378,57.7111,57.7111,34800.0
2005-08-02 15:25:00,59.23,59.36,59.16,59.36,24100.0,57.7014,57.828,57.6332,57.828,24100.0
2005-08-02 15:30:00,59.37,59.4,59.18,59.2,39200.0,57.8378,57.867,57.6527,57.6721,39200.0
2005-08-02 15:35:00,59.21,59.29,59.21,59.27,27100.0,57.6819,57.7598,57.6819,57.7403,27100.0
2005-08-02 15:40:00,59.28,59.4,59.28,59.36,31900.0,57.7501,57.867,57.7501,57.828,31900.0
2005-08-02 15:45:00,59.34,59.42,59.34,59.4,39300.0,57.8085,57.8865,57.8085,57.867,39300.0
2005-08-02 15:50:00,59.41,59.41,59.35,59.35,42700.0,57.8767,57.8767,57.8183,57.8183,42700.0
2005-08-02 15:55:00,59.37,59.4,59.27,59.35,54400.0,57.8378,57.867,57.7403,57.8183,54400.0
2005-08-03 09:30:00,60.0,60.01,59.69,59.96,156100.0,58.4515,58.4612,58.1495,58.4125,156100.0
2005-08-03 09:35:00,59.96,59.97,59.79,59.92,37200.0,58.4125,58.4223,58.2469,58.3736,37200.0
2005-08-03 09:40:00,59.98,60.0,59.9,59.9,87000.0,58.432,58.4515,58.3541,58.3541,87000.0
2005-08-03 09:45:00,59.9,60.32,59.9,60.08,173700.0,58.3541,58.7632,58.3541,58.5294,173700.0
2005-08-03 09:50:00,60.08,60.44,60.06,60.28,90100.0,58.5294,58.8801,58.51,58.7243,90100.0
2005-08-03 09:55:00,60.29,60.44,60.16,60.25,99400.0,58.734,58.8801,58.6074,58.695,99400.0
2005-08-03 10:00:00,60.25,60.33,59.93,60.0,77900.0,58.695,58.773,58.3833,58.4515,77900.0
2005-08-03 10:05:00,60.0,60.08,59.86,60.06,50200.0,58.4515,58.5294,58.3151,58.51,50200.0
2005-08-03 10:10:00,60.07,60.16,59.8,59.8,52000.0,58.5197,58.6074,58.2567,58.2567,52000.0
2005-08-03 10:15:00,59.83,59.98,59.82,59.92,34000.0,58.2859,58.432,58.2761,58.3736,34000.0
2005-08-03 10:20:00,59.92,60.0,59.89,59.92,49400.0,58.3736,58.4515,58.3443,58.3736,49400.0
2005-08-03 10:25:00,59.91,60.1,59.81,60.02,54900.0,58.3638,58.5489,58.2664,58.471,54900.0
2005-08-03 10:30:00,60.02,60.05,59.81,59.87,81400.0,58.471,58.5002,58.2664,58.3249,81400.0
2005-08-03 10:35:00,59.87,60.0,59.86,60.0,51200.0,58.3249,58.4515,58.3151,58.4515,51200.0
2005-08-03 10:40:00,60.01,60.11,59.98,60.06,49800.0,58.4612,58.5587,58.432,58.51,49800.0
2005-08-03 10:45:00,60.08,60.08,60.01,60.06,48500.0,58.5294,58.5294,58.4612,58.51,48500.0
2005-08-03 10:50:00,60.07,60.19,60.07,60.13,27300.0,58.5197,58.6366,58.5197,58.5781,27300.0
2005-08-03 10:55:00,60.14,60.29,60.09,60.1,39600.0,58.5879,58.734,58.5392,58.5489,39600.0
2005-08-03 11:00:00,60.1,60.16,60.08,60.12,20600.0,58.5489,58.6074,58.5294,58.5684,20600.0
2005-08-03 11:05:00,60.13,60.13,59.95,59.98,31800.0,58.5781,58.5781,58.4028,58.432,31800.0
2005-08-03 11:10:00,59.99,60.05,59.94,59.95,29900.0,58.4418,58.5002,58.393,58.4028,29900.0
2005-08-03 11:15:00,59.95,60.03,59.94,60.01,15300.0,58.4028,58.4807,58.393,58.4612,15300.0
2005-08-03 11:20:00,60.03,60.03,59.95,60.02,23300.0,58.4807,58.4807,58.4028,58.471,23300.0
2005-08-03 11:25:00,60.02,60.09,60.0,60.05,20000.0,58.471,58.5392,58.4515,58.5002,20000.0
2005-08-03 11:30:00,60.04,60.06,59.97,59.99,37800.0,58.4905,58.51,58.4223,58.4418,37800.0
2005-08-03 11:35:00,60.0,60.02,59.95,59.96,27900.0,58.4515,58.471,58.4028,58.4125,27900.0
2005-08-03 11:40:00,59.97,59.99,59.93,59.99,13500.0,58.4223,58.4418,58.3833,58.4418,13500.0
2005-08-03 11:45:00,59.99,60.0,59.95,59.98,12700.0,58.4418,58.4515,58.4028,58.432,12700.0
2005-08-03 11:50:00,59.96,59.99,59.95,59.96,6600.0,58.4125,58.4418,58.4028,58.4125,6600.0
2005-08-03 11:55:00,59.95,59.96,59.89,59.89,12700.0,58.4028,58.4125,58.3443,58.3443,12700.0
2005-08-03 12:00:00,59.89,59.9,59.86,59.9,17200.0,58.3443,58.3541,58.3151,58.3541,17200.0
2005-08-03 12:05:00,59.87,59.9,59.87,59.9,19500.0,58.3249,58.3541,58.3249,58.3541,19500.0
2005-08-03 12:10:00,59.89,59.9,59.85,59.85,16700.0,58.3443,58.3541,58.3054,58.3054,16700.0
2005-08-03 12:15:00,59.84,59.86,59.81,59.85,12500.0,58.2956,58.3151,58.2664,58.3054,12500.0
2005-08-03 12:20:00,59.86,59.95,59.84,59.94,18900.0,58.3151,58.4028,58.2956,58.393,18900.0
2005-08-03 12:25:00,59.94,59.99,59.93,59.95,18100.0,58.393,58.4418,58.3833,58.4028,18100.0
2005-08-03 12:30:00,59.94,59.94,59.92,59.94,17100.0,58.393,58.393,58.3736,58.393,17100.0
2005-08-03 12:35:00,59.95,59.95,59.88,59.88,16400.0,58.4028,58.4028,58.3346,58.3346,16400.0
2005-08-03 12:40:00,59.87,59.91,59.85,59.88,14500.0,58.3249,58.3638,58.3054,58.3346,14500.0
2005-08-03 12:45:00,59.88,59.89,59.87,59.89,5900.0,58.3346,58.3443,58.3249,58.3443,5900.0
2005-08-03 12:50:00,59.88,59.9,59.84,59.85,10100.0,58.3346,58.3541,58.2956,58.3054,10100.0
2005-08-03 12:55:00,59.84,59.84,59.77,59.8,16600.0,58.2956,58.2956,58.2274,58.2567,16600.0
2005-08-03 13:00:00,59.8,59.82,59.74,59.75,18300.0,58.2567,58.2761,58.1982,58.208,18300.0
2005-08-03 13:05:00,59.75,59.77,59.64,59.66,30400.0,58.208,58.2274,58.1008,58.1203,30400.0
2005-08-03 13:10:00,59.68,59.7,59.64,59.64,11300.0,58.1398,58.1592,58.1008,58.1008,11300.0
2005-08-03 13:15:00,59.64,59.65,59.62,59.63,7700.0,58.1008,58.1105,58.0813,58.091,7700.0
2005-08-03 13:20:00,59.62,59.76,59.62,59.76,45900.0,58.0813,58.2177,58.0813,58.2177,45900.0
2005-08-03 13:25:00,59.73,59.83,59.73,59.82,26700.0,58.1885,58.2859,58.1885,58.2761,26700.0
2005-08-03 13:30:00,59.83,59.87,59.83,59.85,17300.0,58.2859,58.3249,58.2859,58.3054,17300.0
2005-08-03 13:35:00,59.86,59.86,59.78,59.79,16500.0,58.3151,58.3151,58.2372,58.2469,16500.0
2005-08-03 13:40:00,59.8,59.87,59.78,59.78,15900.0,58.2567,58.3249,58.2372,58.2372,15900.0
2005-08-03 13:45:00,59.78,59.78,59.65,59.65,15400.0,58.2372,58.2372,58.1105,58.1105,15400.0
2005-08-03 13:50:00,59.65,59.69,59.64,59.67,10700.0,58.1105,58.1495,58.1008,58.13,10700.0
2005-08-03 13:55:00,59.68,59.75,59.67,59.68,14400.0,58.1398,58.208,58.13,58.1398,14400.0
2005-08-03 14:00:00,59.68,59.71,59.67,59.67,11900.0,58.1398,58.169,58.13,58.13,11900.0
2005-08-03 14:05:00,59.66,59.68,59.64,59.64,11400.0,58.1203,58.1398,58.1008,58.1008,11400.0
2005-08-03 14:10:00,59.64,59.68,59.55,59.65,44900.0,58.1008,58.1398,58.0131,58.1105,44900.0
2005-08-03 14:15:00,59.63,59.65,59.55,59.56,14600.0,58.091,58.1105,58.0131,58.0229,14600.0
2005-08-03 14:20:00,59.55,59.56,59.46,59.5,36500.0,58.0131,58.0229,57.9254,57.9644,36500.0
2005-08-03 14:25:00,59.5,59.52,59.32,59.32,42700.0,57.9644,57.9839,57.789,57.789,42700.0
2005-08-03 14:30:00,59.32,59.38,59.32,59.38,42800.0,57.789,57.8475,57.789,57.8475,42800.0
2005-08-03 14:35:00,59.37,59.44,59.36,59.36,34300.0,57.8378,57.906,57.828,57.828,34300.0
2005-08-03 14:40:00,59.35,59.37,59.14,59.2,56400.0,57.8183,57.8378,57.6137,57.6721,56400.0
2005-08-03 14:45:00,59.2,59.2,59.09,59.09,33500.0,57.6721,57.6721,57.565,57.565,33500.0
2005-08-03 14:50:00,59.09,59.16,58.98,59.05,65600.0,57.565,57.6332,57.4578,57.526,65600.0
2005-08-03 14:55:00,59.03,59.27,59.03,59.27,48200.0,57.5065,57.7403,57.5065,57.7403,48200.0
2005-08-03 15:00:00,59.25,59.35,59.25,59.29,50200.0,57.7209,57.8183,57.7209,57.7598,50200.0
2005-08-03 15:05:00,59.29,59.36,59.26,59.35,22400.0,57.7598,57.828,57.7306,57.8183,22400.0
2005-08-03 15:10:00,59.34,59.39,59.33,59.35,18300.0,57.8085,57.8572,57.7988,57.8183,18300.0
2005-08-03 15:15:00,59.35,59.35,59.32,59.33,17800.0,57.8183,57.8183,57.789,57.7988,17800.0
2005-08-03 15:20:00,59.33,59.35,59.28,59.28,27800.0,57.7988,57.8183,57.7501,57.7501,27800.0
2005-08-03 15:25:00,59.27,59.31,59.25,59.31,20700.0,57.7403,57.7793,57.7209,57.7793,20700.0
2005-08-03 15:30:00,59.32,59.39,59.31,59.35,31700.0,57.789,57.8572,57.7793,57.8183,31700.0
2005-08-03 15:35:00,59.35,59.36,59.29,59.36,32500.0,57.8183,57.828,57.7598,57.828,32500.0
2005-08-03 15:40:00,59.36,59.45,59.36,59.44,35000.0,57.828,57.9157,57.828,57.906,35000.0
2005-08-03 15:45:00,59.44,59.46,59.38,59.42,28200.0,57.906,57.9254,57.8475,57.8865,28200.0
2005-08-03 15:50:00,59.41,59.46,59.31,59.32,42100.0,57.8767,57.9254,57.7793,57.789,42100.0
2005-08-03 15:55:00,59.32,59.5,59.31,59.5,82400.0,57.789,57.9644,57.7793,57.9644,82400.0
2005-08-04 09:30:00,59.5,59.52,59.14,59.21,78100.0,57.9644,57.9839,57.6137,57.6819,78100.0
2005-08-04 09:35:00,59.2,59.2,59.06,59.13,20800.0,57.6721,57.6721,57.5358,57.604,20800.0
2005-08-04 09:40:00,59.09,59.11,58.86,58.9,36000.0,57.565,57.5845,57.3409,57.3799,36000.0
2005-08-04 09:45:00,58.9,59.21,58.71,59.17,61700.0,57.3799,57.6819,57.1948,57.6429,61700.0
2005-08-04 09:50:00,59.16,59.25,59.05,59.17,12500.0,57.6332,57.7209,57.526,57.6429,12500.0
2005-08-04 09:55:00,59.22,59.22,58.96,59.0,16900.0,57.6916,57.6916,57.4383,57.4773,16900.0
2005-08-04 10:00:00,58.99,59.09,58.83,59.06,23900.0,57.4676,57.565,57.3117,57.5358,23900.0
2005-08-04 10:05:00,59.01,59.02,58.9,58.91,5800.0,57.487,57.4968,57.3799,57.3896,5800.0
2005-08-04 10:10:00,58.92,59.12,58.9,59.07,18300.0,57.3994,57.5942,57.3799,57.5455,18300.0
2005-08-04 10:15:00,59.07,59.15,59.04,59.13,5200.0,57.5455,57.6234,57.5163,57.604,5200.0
2005-08-04 10:20:00,59.15,59.19,59.08,59.08,12700.0,57.6234,57.6624,57.5552,57.5552,12700.0
2005-08-04 10:25:00,59.09,59.15,59.06,59.15,11000.0,57.565,57.6234,57.5358,57.6234,11000.0
2005-08-04 10:30:00,59.16,59.19,58.93,58.93,44300.0,57.6332,57.6624,57.4091,57.4091,44300.0
2005-08-04 10:35:00,58.97,59.39,58.97,59.37,24200.0,57.4481,57.8572,57.4481,57.8378,24200.0
2005-08-04 10:40:00,59.36,59.38,59.17,59.21,14400.0,57.828,57.8475,57.6429,57.6819,14400.0
2005-08-04 10:45:00,59.24,59.33,59.17,59.19,11200.0,57.7111,57.7988,57.6429,57.6624,11200.0
2005-08-04 10:50:00,59.19,59.19,59.09,59.17,6300.0,57.6624,57.6624,57.565,57.6429,6300.0
2005-08-04 10:55:00,59.16,59.43,59.16,59.19,19500.0,57.6332,57.8962,57.6332,57.6624,19500.0
2005-08-04 11:00:00,59.17,59.39,59.17,59.34,13000.0,57.6429,57.8572,57.6429,57.8085,13000.0
2005-08-04 11:05:00,59.35,59.38,59.21,59.23,8500.0,57.8183,57.8475,57.6819,57.7014,8500.0
2005-08-04 11:10:00,59.24,59.25,59.12,59.13,10000.0,57.7111,57.7209,57.5942,57.604,10000.0
2005-08-04 11:15:00,59.15,59.16,59.08,59.08,7400.0,57.6234,57.6332,57.5552,57.5552,7400.0
2005-08-04 11:20:00,59.1,59.11,59.08,59.11,14600.0,57.5747,57.5845,57.5552,57.5845,14600.0
2005-08-04 11:25:00,59.1,59.12,59.03,59.03,11800.0,57.5747,57.5942,57.5065,57.5065,11800.0
2005-08-04 11:30:00,59.03,59.03,58.96,59.0,8600.0,57.5065,57.5065,57.4383,57.4773,8600.0
2005-08-04 11:35:00,58.99,59.0,58.89,58.9,14200.0,57.4676,57.4773,57.3701,57.3799,14200.0
2005-08-04 11:40:00,58.92,58.99,58.88,58.88,20000.0,57.3994,57.4676,57.3604,57.3604,20000.0
2005-08-04 11:45:00,58.88,58.92,58.85,58.88,19600.0,57.3604,57.3994,57.3312,57.3604,19600.0
2005-08-04 11:50:00,58.91,58.97,58.88,58.9,19100.0,57.3896,57.4481,57.3604,57.3799,19100.0
2005-08-04 11:55:00,58.93,58.96,58.79,58.82,19800.0,57.4091,57.4383,57.2727,57.302,19800.0
2005-08-04 12:00:00,58.82,58.87,58.75,58.77,14700.0,57.302,57.3507,57.2338,57.2532,14700.0
2005-08-04 12:05:00,58.76,58.77,58.64,58.69,18300.0,57.2435,57.2532,57.1266,57.1753,18300.0
2005-08-04 12:10:00,58.68,58.8,58.68,58.8,6500.0,57.1656,57.2825,57.1656,57.2825,6500.0
2005-08-04 12:15:00,58.8,58.83,58.78,58.78,17600.0,57.2825,57.3117,57.263,57.263,17600.0
2005-08-04 12:20:00,58.81,58.91,58.77,58.91,24600.0,57.2922,57.3896,57.2532,57.3896,24600.0
2005-08-04 12:25:00,58.92,58.94,58.84,58.85,12900.0,57.3994,57.4189,57.3214,57.3312,12900.0
2005-08-04 12:30:00,58.85,58.92,58.85,58.87,4600.0,57.3312,57.3994,57.3312,57.3507,4600.0
2005-08-04 12:35:00,58.86,58.92,58.86,58.9,2800.0,57.3409,57.3994,57.3409,57.3799,2800.0
2005-08-04 12:40:00,58.9,58.92,58.83,58.89,15000.0,57.3799,57.3994,57.3117,57.3701,15000.0
2005-08-04 12:45:00,58.87,58.95,58.84,58.95,23900.0,57.3507,57.4286,57.3214,57.4286,23900.0
2005-08-04 12:50:00,58.91,58.98,58.85,58.96,10300.0,57.3896,57.4578,57.3312,57.4383,10300.0
2005-08-04 12:55:00,58.96,58.97,58.82,58.89,8300.0,57.4383,57.4481,57.302,57.3701,8300.0
2005-08-04 13:00:00,58.9,58.95,58.82,58.82,13400.0,57.3799,57.4286,57.302,57.302,13400.0
2005-08-04 13:05:00,58.84,58.84,58.7,58.71,13200.0,57.3214,57.3214,57.185,57.1948,13200.0
2005-08-04 13:10:00,58.72,58.86,58.72,58.83,24700.0,57.2045,57.3409,57.2045,57.3117,24700.0
2005-08-04 13:15:00,58.85,58.85,58.75,58.78,13300.0,57.3312,57.3312,57.2338,57.263,13300.0
2005-08-04 13:20:00,58.75,58.76,58.72,58.72,10600.0,57.2338,57.2435,57.2045,57.2045,10600.0
2005-08-04 13:25:00,58.74,58.74,58.58,58.64,33300.0,57.224,57.224,57.0681,57.1266,33300.0
2005-08-04 13:30:00,58.67,58.85,58.64,58.85,16100.0,57.1558,57.3312,57.1266,57.3312,16100.0
2005-08-04 13:35:00,58.83,58.89,58.79,58.88,16200.0,57.3117,57.3701,57.2727,57.3604,16200.0
2005-08-04 13:40:00,58.88,58.91,58.85,58.9,14600.0,57.3604,57.3896,57.3312,57.3799,14600.0
2005-08-04 13:45:00,58.92,58.95,58.91,58.91,7300.0,57.3994,57.4286,57.3896,57.3896,7300.0
2005-08-04 13:50:00,58.92,59.04,58.92,59.04,26300.0,57.3994,57.5163,57.3994,57.5163,26300.0
2005-08-04 13:55:00,59.03,59.03,59.01,59.03,7500.0,57.5065,57.5065,57.487,57.5065,7500.0
2005-08-04 14:00:00,59.02,59.19,59.02,59.17,24200.0,57.4968,57.6624,57.4968,57.6429,24200.0
2005-08-04 14:05:00,59.19,59.24,59.18,59.2,17700.0,57.6624,57.7111,57.6527,57.6721,17700.0
2005-08-04 14:10:00,59.2,59.22,59.18,59.2,23100.0,57.6721,57.6916,57.6527,57.6721,23100.0
2005-08-04 14:15:00,59.2,59.21,59.08,59.16,20800.0,57.6721,57.6819,57.5552,57.6332,20800.0
2005-08-04 14:20:00,59.18,59.18,59.04,59.06,12100.0,57.6527,57.6527,57.5163,57.5358,12100.0
2005-08-04 14:25:00,59.06,59.06,59.05,59.05,8800.0,57.5358,57.5358,57.526,57.526,8800.0
2005-08-04 14:30:00,59.05,59.05,58.9,59.04,19800.0,57.526,57.526,57.3799,57.5163,19800.0
2005-08-04 14:35:00,58.98,59.12,58.98,59.12,34400.0,57.4578,57.5942,57.4578,57.5942,34400.0
2005-08-04 14:40:00,59.14,59.17,59.09,59.1,21600.0,57.6137,57.6429,57.565,57.5747,21600.0
2005-08-04 14:45:00,59.1,59.1,59.05,59.06,11800.0,57.5747,57.5747,57.526,57.5358,11800.0
2005-08-04 14:50:00,59.07,59.09,59.05,59.09,15300.0,57.5455,57.565,57.526,57.565,15300.0
2005-08-04 14:55:00,59.09,59.09,59.05,59.05,10900.0,57.565,57.565,57.526,57.526,10900.0
2005-08-04 15:00:00,59.05,59.09,59.05,59.07,7600.0,57.526,57.565,57.526,57.5455,7600.0
2005-08-04 15:05:00,59.08,59.13,59.05,59.11,25300.0,57.5552,57.604,57.526,57.5845,25300.0
2005-08-04 15:10:00,59.12,59.16,59.1,59.11,15100.0,57.5942,57.6332,57.5747,57.5845,15100.0
2005-08-04 15:15:00,59.11,59.14,59.03,59.1,14100.0,57.5845,57.6137,57.5065,57.5747,14100.0
2005-08-04 15:20:00,59.11,59.11,59.03,59.05,4600.0,57.5845,57.5845,57.5065,57.526,4600.0
2005-08-04 15:25:00,59.07,59.09,59.06,59.09,12800.0,57.5455,57.565,57.5358,57.565,12800.0
2005-08-04 15:30:00,59.09,59.09,59.01,59.01,20600.0,57.565,57.565,57.487,57.487,20600.0
2005-08-04 15:35:00,59.01,59.07,59.0,59.04,23000.0,57.487,57.5455,57.4773,57.5163,23000.0
2005-08-04 15:40:00,59.04,59.05,59.0,59.01,11000.0,57.5163,57.526,57.4773,57.487,11000.0
2005-08-04 15:45:00,59.01,59.04,59.0,59.04,13100.0,57.487,57.5163,57.4773,57.5163,13100.0
2005-08-04 15:50:00,59.03,59.03,58.9,58.94,32200.0,57.5065,57.5065,57.3799,57.4189,32200.0
2005-08-04 15:55:00,58.93,58.95,58.86,58.89,52400.0,57.4091,57.4286,57.3409,57.3701,52400.0
2005-08-05 09:30:00,58.82,58.86,58.6,58.86,60000.0,57.302,57.3409,57.0876,57.3409,60000.0
2005-08-05 09:35:00,58.86,59.13,58.82,58.89,34500.0,57.3409,57.604,57.302,57.3701,34500.0
2005-08-05 09:40:00,58.9,59.0,58.81,58.89,40200.0,57.3799,57.4773,57.2922,57.3701,40200.0
2005-08-05 09:45:00,58.92,59.14,58.77,58.97,41300.0,57.3994,57.6137,57.2532,57.4481,41300.0
2005-08-05 09:50:00,58.97,59.1,58.94,58.95,11800.0,57.4481,57.5747,57.4189,57.4286,11800.0
2005-08-05 09:55:00,58.95,59.0,58.85,58.88,24600.0,57.4286,57.4773,57.3312,57.3604,24600.0
2005-08-05 10:00:00,58.86,58.87,58.69,58.69,13900.0,57.3409,57.3507,57.1753,57.1753,13900.0
2005-08-05 10:05:00,58.7,58.76,58.69,58.74,15200.0,57.185,57.2435,57.1753,57.224,15200.0
2005-08-05 10:10:00,58.77,58.79,58.7,58.79,11300.0,57.2532,57.2727,57.185,57.2727,11300.0
2005-08-05 10:15:00,58.8,59.03,58.79,58.87,32300.0,57.2825,57.5065,57.2727,57.3507,32300.0
2005-08-05 10:20:00,58.9,58.9,58.62,58.63,23100.0,57.3799,57.3799,57.1071,57.1169,23100.0
2005-08-05 10:25:00,58.63,58.67,58.61,58.62,4900.0,57.1169,57.1558,57.0974,57.1071,4900.0
2005-08-05 10:30:00,58.62,58.8,58.54,58.54,27000.0,57.1071,57.2825,57.0292,57.0292,27000.0
2005-08-05 10:35:00,58.54,58.6,58.31,58.4,44400.0,57.0292,57.0876,56.8051,56.8928,44400.0
2005-08-05 10:40:00,58.4,58.42,58.2,58.25,28600.0,56.8928,56.9123,56.698,56.7467,28600.0
2005-08-05 10:45:00,58.22,58.34,58.22,58.22,26900.0,56.7174,56.8343,56.7174,56.7174,26900.0
2005-08-05 10:50:00,58.28,58.82,58.25,58.58,71000.0,56.7759,57.302,56.7467,57.0681,71000.0
2005-08-05 10:55:00,58.58,58.58,58.4,58.51,21700.0,57.0681,57.0681,56.8928,57.0,21700.0
2005-08-05 11:00:00,58.52,58.58,58.51,58.56,8100.0,57.0097,57.0681,57.0,57.0487,8100.0
2005-08-05 11:05:00,58.56,58.58,58.54,58.58,13300.0,57.0487,57.0681,57.0292,57.0681,13300.0
2005-08-05 11:10:00,58.57,58.58,58.46,58.48,16600.0,57.0584,57.0681,56.9512,56.9707,16600.0
2005-08-05 11:15:00,58.48,58.56,58.38,58.42,6000.0,56.9707,57.0487,56.8733,56.9123,6000.0
2005-08-05 11:20:00,58.38,58.55,58.36,58.45,7600.0,56.8733,57.0389,56.8538,56.9415,7600.0
2005-08-05 11:25:00,58.47,58.47,58.33,58.33,9100.0,56.961,56.961,56.8246,56.8246,9100.0
2005-08-05 11:30:00,58.33,58.43,58.33,58.41,9100.0,56.8246,56.922,56.8246,56.9025,9100.0
2005-08-05 11:35:00,58.41,58.44,58.38,58.42,11900.0,56.9025,56.9318,56.8733,56.9123,11900.0
2005-08-05 11:40:00,58.4,58.43,58.4,58.41,2900.0,56.8928,56.922,56.8928,56.9025,2900.0
2005-08-05 11:45:00,58.42,58.48,58.41,58.41,6100.0,56.9123,56.9707,56.9025,56.9025,6100.0
2005-08-05 11:50:00,58.41,58.41,58.37,58.39,3300.0,56.9025,56.9025,56.8636,56.8831,3300.0
2005-08-05 11:55:00,58.38,58.38,58.34,58.36,4900.0,56.8733,56.8733,56.8343,56.8538,4900.0
2005-08-05 12:00:00,58.35,58.51,58.34,58.42,16100.0,56.8441,57.0,56.8343,56.9123,16100.0
2005-08-05 12:05:00,58.41,58.48,58.41,58.48,3100.0,56.9025,56.9707,56.9025,56.9707,3100.0
2005-08-05 12:10:00,58.48,58.48,58.46,58.48,13400.0,56.9707,56.9707,56.9512,56.9707,13400.0
2005-08-05 12:15:00,58.47,58.54,58.46,58.51,14400.0,56.961,57.0292,56.9512,57.0,14400.0
2005-08-05 12:20:00,58.52,58.54,58.43,58.47,11600.0,57.0097,57.0292,56.922,56.961,11600.0
2005-08-05 12:25:00,58.47,58.55,58.47,58.47,18600.0,56.961,57.0389,56.961,56.961,18600.0
2005-08-05 12:30:00,58.49,58.51,58.47,58.5,10600.0,56.9805,57.0,56.961,56.9902,10600.0
2005-08-05 12:35:00,58.51,58.51,58.45,58.51,12200.0,57.0,57.0,56.9415,57.0,12200.0
2005-08-05 12:40:00,58.5,58.5,58.45,58.46,9100.0,56.9902,56.9902,56.9415,56.9512,9100.0
2005-08-05 12:45:00,58.47,58.53,58.44,58.53,9700.0,56.961,57.0194,56.9318,57.0194,9700.0
2005-08-05 12:50:00,58.52,58.53,58.49,58.51,3400.0,57.0097,57.0194,56.9805,57.0,3400.0
2005-08-05 12:55:00,58.5,58.53,58.49,58.51,9000.0,56.9902,57.0194,56.9805,57.0,9000.0
2005-08-05 13:00:00,58.5,58.55,58.5,58.55,12200.0,56.9902,57.0389,56.9902,57.0389,12200.0
2005-08-05 13:05:00,58.54,58.55,58.48,58.48,15700.0,57.0292,57.0389,56.9707,56.9707,15700.0
2005-08-05 13:10:00,58.5,58.68,58.46,58.62,45100.0,56.9902,57.1656,56.9512,57.1071,45100.0
2005-08-05 13:15:00,58.61,58.72,58.58,58.66,23400.0,57.0974,57.2045,57.0681,57.1461,23400.0
2005-08-05 13:20:00,58.66,58.73,58.66,58.7,19600.0,57.1461,57.2143,57.1461,57.185,19600.0
2005-08-05 13:25:00,58.7,58.71,58.67,58.7,23700.0,57.185,57.1948,57.1558,57.185,23700.0
2005-08-05 13:30:00,58.71,58.74,58.68,58.73,15900.0,57.1948,57.224,57.1656,57.2143,15900.0
2005-08-05 13:35:00,58.73,58.78,58.67,58.68,13400.0,57.2143,57.263,57.1558,57.1656,13400.0
2005-08-05 13:40:00,58.68,58.73,58.67,58.71,7800.0,57.1656,57.2143,57.1558,57.1948,7800.0
2005-08-05 13:45:00,58.7,58.76,58.63,58.73,31200.0,57.185,57.2435,57.1169,57.2143,31200.0
2005-08-05 13:50:00,58.73,58.81,58.71,58.75,9400.0,57.2143,57.2922,57.1948,57.2338,9400.0
2005-08-05 13:55:00,58.75,58.78,58.73,58.74,5300.0,57.2338,57.263,57.2143,57.224,5300.0
2005-08-05 14:00:00,58.74,58.74,58.67,58.67,8100.0,57.224,57.224,57.1558,57.1558,8100.0
2005-08-05 14:05:00,58.68,58.84,58.67,58.71,15900.0,57.1656,57.3214,57.1558,57.1948,15900.0
2005-08-05 14:10:00,58.73,58.74,58.68,58.69,13400.0,57.2143,57.224,57.1656,57.1753,13400.0
2005-08-05 14:15:00,58.73,58.86,58.73,58.83,9800.0,57.2143,57.3409,57.2143,57.3117,9800.0
2005-08-05 14:20:00,58.83,58.91,58.76,58.88,30000.0,57.3117,57.3896,57.2435,57.3604,30000.0
2005-08-05 14:25:00,58.87,58.9,58.87,58.89,11900.0,57.3507,57.3799,57.3507,57.3701,11900.0
2005-08-05 14:30:00,58.87,59.03,58.87,59.03,22300.0,57.3507,57.5065,57.3507,57.5065,22300.0
2005-08-05 14:35:00,59.01,59.03,58.93,58.94,12900.0,57.487,57.5065,57.4091,57.4189,12900.0
2005-08-05 14:40:00,58.94,59.0,58.92,58.92,7600.0,57.4189,57.4773,57.3994,57.3994,7600.0
2005-08-05 14:45:00,58.93,58.98,58.89,58.96,18700.0,57.4091,57.4578,57.3701,57.4383,18700.0
2005-08-05 14:50:00,58.96,59.08,58.92,59.08,16400.0,57.4383,57.5552,57.3994,57.5552,16400.0
2005-08-05 14:55:00,59.08,59.08,58.94,59.0,21300.0,57.5552,57.5552,57.4189,57.4773,21300.0
2005-08-05 15:00:00,59.01,59.02,58.95,58.98,13300.0,57.487,57.4968,57.4286,57.4578,13300.0
2005-08-05 15:05:00,58.98,59.01,58.93,59.0,22900.0,57.4578,57.487,57.4091,57.4773,22900.0
2005-08-05 15:10:00,59.01,59.01,58.95,58.99,10200.0,57.487,57.487,57.4286,57.4676,10200.0
2005-08-05 15:15:00,58.99,59.01,58.98,58.98,13200.0,57.4676,57.487,57.4578,57.4578,13200.0
2005-08-05 15:20:00,58.98,58.99,58.96,58.99,23000.0,57.4578,57.4676,57.4383,57.4676,23000.0
2005-08-05 15:25:00,58.98,58.98,58.93,58.98,18000.0,57.4578,57.4578,57.4091,57.4578,18000.0
2005-08-05 15:30:00,58.98,59.0,58.85,58.93,35600.0,57.4578,57.4773,57.3312,57.4091,35600.0
2005-08-05 15:35:00,58.93,59.0,58.84,58.95,28500.0,57.4091,57.4773,57.3214,57.4286,28500.0
2005-08-05 15:40:00,58.95,59.05,58.91,59.05,20800.0,57.4286,57.526,57.3896,57.526,20800.0
2005-08-05 15:45:00,59.06,59.08,58.98,59.0,31300.0,57.5358,57.5552,57.4578,57.4773,31300.0
2005-08-05 15:50:00,59.0,59.01,58.95,58.98,23700.0,57.4773,57.487,57.4286,57.4578,23700.0
2005-08-05 15:55:00,59.0,59.05,58.98,59.01,56500.0,57.4773,57.526,57.4578,57.487,56500.0
2005-08-08 09:30:00,59.15,59.17,58.94,59.05,58100.0,57.6234,57.6429,57.4189,57.526,58100.0
2005-08-08 09:35:00,59.07,59.11,58.99,59.06,21800.0,57.5455,57.5845,57.4676,57.5358,21800.0
2005-08-08 09:40:00,59.05,59.39,59.0,59.05,43800.0,57.526,57.8572,57.4773,57.526,43800.0
2005-08-08 09:45:00,59.05,59.34,59.05,59.15,26700.0,57.526,57.8085,57.526,57.6234,26700.0
2005-08-08 09:50:00,59.16,59.68,59.14,59.55,57800.0,57.6332,58.1398,57.6137,58.0131,57800.0
2005-08-08 09:55:00,59.53,59.57,59.38,59.38,8800.0,57.9936,58.0326,57.8475,57.8475,8800.0
2005-08-08 10:00:00,59.4,59.67,59.26,59.55,30800.0,57.867,58.13,57.7306,58.0131,30800.0
2005-08-08 10:05:00,59.53,59.6,59.46,59.58,35400.0,57.9936,58.0618,57.9254,58.0423,35400.0
2005-08-08 10:10:00,59.57,59.76,59.49,59.65,32600.0,58.0326,58.2177,57.9547,58.1105,32600.0
2005-08-08 10:15:00,59.65,59.66,59.56,59.61,12700.0,58.1105,58.1203,58.0229,58.0716,12700.0
2005-08-08 10:20:00,59.61,59.65,59.56,59.64,19500.0,58.0716,58.1105,58.0229,58.1008,19500.0
2005-08-08 10:25:00,59.63,59.99,59.63,59.89,49500.0,58.091,58.4418,58.091,58.3443,49500.0
2005-08-08 10:30:00,59.89,59.89,59.79,59.84,15800.0,58.3443,58.3443,58.2469,58.2956,15800.0
2005-08-08 10:35:00,59.83,59.83,59.74,59.74,20200.0,58.2859,58.2859,58.1982,58.1982,20200.0
2005-08-08 10:40:00,59.73,59.77,59.59,59.61,25600.0,58.1885,58.2274,58.0521,58.0716,25600.0
2005-08-08 10:45:00,59.59,59.67,59.56,59.56,19000.0,58.0521,58.13,58.0229,58.0229,19000.0
2005-08-08 10:50:00,59.54,59.54,59.38,59.38,10300.0,58.0034,58.0034,57.8475,57.8475,10300.0
2005-08-08 10:55:00,59.36,59.45,59.31,59.38,24000.0,57.828,57.9157,57.7793,57.8475,24000.0
2005-08-08 11:00:00,59.35,59.6,59.35,59.41,29500.0,57.8183,58.0618,57.8183,57.8767,29500.0
2005-08-08 11:05:00,59.41,59.49,59.4,59.41,12500.0,57.8767,57.9547,57.867,57.8767,12500.0
2005-08-08 11:10:00,59.41,59.41,59.34,59.35,6800.0,57.8767,57.8767,57.8085,57.8183,6800.0
2005-08-08 11:15:00,59.33,59.36,59.29,59.3,20800.0,57.7988,57.828,57.7598,57.7696,20800.0
2005-08-08 11:20:00,59.29,59.44,59.29,59.35,11200.0,57.7598,57.906,57.7598,57.8183,11200.0
2005-08-08 11:25:00,59.34,59.34,59.29,59.29,9000.0,57.8085,57.8085,57.7598,57.7598,9000.0
2005-08-08 11:30:00,59.29,59.38,59.29,59.35,6000.0,57.7598,57.8475,57.7598,57.8183,6000.0
2005-08-08 11:35:00,59.34,59.35,59.32,59.32,12200.0,57.8085,57.8183,57.789,57.789,12200.0
2005-08-08 11:40:00,59.32,59.32,59.18,59.18,11000.0,57.789,57.789,57.6527,57.6527,11000.0
2005-08-08 11:45:00,59.16,59.21,59.14,59.14,51900.0,57.6332,57.6819,57.6137,57.6137,51900.0
2005-08-08 11:50:00,59.14,59.2,59.13,59.2,8000.0,57.6137,57.6721,57.604,57.6721,8000.0
2005-08-08 11:55:00,59.2,59.21,59.06,59.08,38500.0,57.6721,57.6819,57.5358,57.5552,38500.0
2005-08-08 12:00:00,59.08,59.1,59.07,59.07,7400.0,57.5552,57.5747,57.5455,57.5455,7400.0
2005-08-08 12:05:00,59.07,59.08,59.02,59.03,7700.0,57.5455,57.5552,57.4968,57.5065,7700.0
2005-08-08 12:10:00,59.03,59.05,59.02,59.03,11900.0,57.5065,57.526,57.4968,57.5065,11900.0
2005-08-08 12:15:00,59.03,59.03,58.88,58.93,31700.0,57.5065,57.5065,57.3604,57.4091,31700.0
2005-08-08 12:20:00,58.93,58.98,58.87,58.88,13200.0,57.4091,57.4578,57.3507,57.3604,13200.0
2005-08-08 12:25:00,58.91,58.96,58.88,58.89,5600.0,57.3896,57.4383,57.3604,57.3701,5600.0
2005-08-08 12:30:00,58.89,58.91,58.86,58.9,10300.0,57.3701,57.3896,57.3409,57.3799,10300.0
2005-08-08 12:35:00,58.92,58.98,58.9,58.96,6200.0,57.3994,57.4578,57.3799,57.4383,6200.0
2005-08-08 12:40:00,58.96,58.96,58.82,58.83,16600.0,57.4383,57.4383,57.302,57.3117,16600.0
2005-08-08 12:45:00,58.83,58.83,58.73,58.73,27800.0,57.3117,57.3117,57.2143,57.2143,27800.0
2005-08-08 12:50:00,58.71,58.73,58.59,58.65,30700.0,57.1948,57.2143,57.0779,57.1363,30700.0
2005-08-08 12:55:00,58.61,58.76,58.6,58.73,18000.0,57.0974,57.2435,57.0876,57.2143,18000.0
2005-08-08 13:00:00,58.71,58.75,58.5,58.54,34300.0,57.1948,57.2338,56.9902,57.0292,34300.0
2005-08-08 13:05:00,58.52,58.64,58.52,58.52,22200.0,57.0097,57.1266,57.0097,57.0097,22200.0
2005-08-08 13:10:00,58.52,58.52,58.28,58.28,41500.0,57.0097,57.0097,56.7759,56.7759,41500.0
2005-08-08 13:15:00,58.28,58.36,58.22,58.34,48200.0,56.7759,56.8538,56.7174,56.8343,48200.0
2005-08-08 13:20:00,58.34,58.4,58.33,58.33,22000.0,56.8343,56.8928,56.8246,56.8246,22000.0
2005-08-08 13:25:00,58.33,58.34,58.29,58.34,9500.0,56.8246,56.8343,56.7856,56.8343,9500.0
2005-08-08 13:30:00,58.34,58.35,58.3,58.3,10000.0,56.8343,56.8441,56.7954,56.7954,10000.0
2005-08-08 13:35:00,58.3,58.39,58.3,58.36,12400.0,56.7954,56.8831,56.7954,56.8538,12400.0
2005-08-08 13:40:00,58.37,58.54,58.37,58.49,21500.0,56.8636,57.0292,56.8636,56.9805,21500.0
2005-08-08 13:45:00,58.49,58.51,58.41,58.43,21500.0,56.9805,57.0,56.9025,56.922,21500.0
2005-08-08 13:50:00,58.42,58.44,58.39,58.39,19800.0,56.9123,56.9318,56.8831,56.8831,19800.0
2005-08-08 13:55:00,58.39,58.41,58.34,58.37,23500.0,56.8831,56.9025,56.8343,56.8636,23500.0
2005-08-08 14:00:00,58.4,58.42,58.37,58.41,5500.0,56.8928,56.9123,56.8636,56.9025,5500.0
2005-08-08 14:05:00,58.42,58.42,58.33,58.35,15300.0,56.9123,56.9123,56.8246,56.8441,15300.0
2005-08-08 14:10:00,58.35,58.38,58.32,58.32,11500.0,56.8441,56.8733,56.8149,56.8149,11500.0
2005-08-08 14:15:00,58.3,58.31,58.2,58.22,41300.0,56.7954,56.8051,56.698,56.7174,41300.0
2005-08-08 14:20:00,58.22,58.23,58.14,58.15,27600.0,56.7174,56.7272,56.6395,56.6492,27600.0
2005-08-08 14:25:00,58.15,58.21,58.13,58.2,28700.0,56.6492,56.7077,56.6298,56.698,28700.0
2005-08-08 14:30:00,58.17,58.23,58.17,58.22,13500.0,56.6687,56.7272,56.6687,56.7174,13500.0
2005-08-08 14:35:00,58.22,58.3,58.22,58.28,19200.0,56.7174,56.7954,56.7174,56.7759,19200.0
2005-08-08 14:40:00,58.29,58.29,58.24,58.24,7700.0,56.7856,56.7856,56.7369,56.7369,7700.0
2005-08-08 14:45:00,58.25,58.26,58.23,58.23,5800.0,56.7467,56.7564,56.7272,56.7272,5800.0
2005-08-08 14:50:00,58.23,58.41,58.23,58.34,20100.0,56.7272,56.9025,56.7272,56.8343,20100.0
2005-08-08 14:55:00,58.34,58.45,58.31,58.42,23900.0,56.8343,56.9415,56.8051,56.9123,23900.0
2005-08-08 15:00:00,58.42,58.42,58.34,58.37,11000.0,56.9123,56.9123,56.8343,56.8636,11000.0
2005-08-08 15:05:00,58.38,58.45,58.38,58.4,16700.0,56.8733,56.9415,56.8733,56.8928,16700.0
2005-08-08 15:10:00,58.42,58.55,58.4,58.49,26800.0,56.9123,57.0389,56.8928,56.9805,26800.0
2005-08-08 15:15:00,58.48,58.52,58.41,58.5,24200.0,56.9707,57.0097,56.9025,56.9902,24200.0
2005-08-08 15:20:00,58.5,58.5,58.33,58.33,19600.0,56.9902,56.9902,56.8246,56.8246,19600.0
2005-08-08 15:25:00,58.33,58.45,58.33,58.38,18000.0,56.8246,56.9415,56.8246,56.8733,18000.0
2005-08-08 15:30:00,58.38,58.43,58.38,58.42,16700.0,56.8733,56.922,56.8733,56.9123,16700.0
2005-08-08 15:35:00,58.42,58.5,58.4,58.41,16800.0,56.9123,56.9902,56.8928,56.9025,16800.0
2005-08-08 15:40:00,58.4,58.51,58.4,58.43,34500.0,56.8928,57.0,56.8928,56.922,34500.0
2005-08-08 15:45:00,58.43,58.47,58.41,58.43,28900.0,56.922,56.961,56.9025,56.922,28900.0
2005-08-08 15:50:00,58.43,58.47,58.41,58.44,36500.0,56.922,56.961,56.9025,56.9318,36500.0
2005-08-08 15:55:00,58.43,58.48,58.38,58.42,90100.0,56.922,56.9707,56.8733,56.9123,90100.0
2005-08-09 09:30:00,58.69,59.23,58.54,58.88,97900.0,57.1753,57.7014,57.0292,57.3604,97900.0
2005-08-09 09:35:00,58.94,59.12,58.89,59.02,32100.0,57.4189,57.5942,57.3701,57.4968,32100.0
2005-08-09 09:40:00,59.04,59.11,59.0,59.02,32800.0,57.5163,57.5845,57.4773,57.4968,32800.0
2005-08-09 09:45:00,59.02,59.02,58.67,58.73,23000.0,57.4968,57.4968,57.1558,57.2143,23000.0
2005-08-09 09:50:00,58.73,58.82,58.71,58.81,12500.0,57.2143,57.302,57.1948,57.2922,12500.0
2005-08-09 09:55:00,58.83,58.83,58.76,58.77,14700.0,57.3117,57.3117,57.2435,57.2532,14700.0
2005-08-09 10:00:00,58.77,58.78,58.75,58.77,42500.0,57.2532,57.263,57.2338,57.2532,42500.0
2005-08-09 10:05:00,58.78,58.78,58.62,58.67,11800.0,57.263,57.263,57.1071,57.1558,11800.0
2005-08-09 10:10:00,58.69,58.69,58.62,58.62,16800.0,57.1753,57.1753,57.1071,57.1071,16800.0
2005-08-09 10:15:00,58.62,58.71,58.54,58.68,26700.0,57.1071,57.1948,57.0292,57.1656,26700.0
2005-08-09 10:20:00,58.68,58.71,58.65,58.66,24700.0,57.1656,57.1948,57.1363,57.1461,24700.0
2005-08-09 10:25:00,58.66,58.69,58.66,58.69,6900.0,57.1461,57.1753,57.1461,57.1753,6900.0
2005-08-09 10:30:00,58.66,58.83,58.6,58.83,38200.0,57.1461,57.3117,57.0876,57.3117,38200.0
2005-08-09 10:35:00,58.83,58.86,58.82,58.82,22400.0,57.3117,57.3409,57.302,57.302,22400.0
2005-08-09 10:40:00,58.83,58.86,58.82,58.82,22900.0,57.3117,57.3409,57.302,57.302,22900.0
2005-08-09 10:45:00,58.82,58.85,58.67,58.73,30300.0,57.302,57.3312,57.1558,57.2143,30300.0
2005-08-09 10:50:00,58.73,58.74,58.65,58.68,20500.0,57.2143,57.224,57.1363,57.1656,20500.0
2005-08-09 10:55:00,58.68,58.73,58.68,58.7,13700.0,57.1656,57.2143,57.1656,57.185,13700.0
2005-08-09 11:00:00,58.69,58.75,58.69,58.73,15200.0,57.1753,57.2338,57.1753,57.2143,15200.0
2005-08-09 11:05:00,58.73,58.77,58.73,58.74,8300.0,57.2143,57.2532,57.2143,57.224,8300.0
2005-08-09 11:10:00,58.75,58.77,58.67,58.71,6800.0,57.2338,57.2532,57.1558,57.1948,6800.0
2005-08-09 11:15:00,58.73,58.74,58.63,58.64,19900.0,57.2143,57.224,57.1169,57.1266,19900.0
2005-08-09 11:20:00,58.64,58.74,58.63,58.72,16600.0,57.1266,57.224,57.1169,57.2045,16600.0
2005-08-09 11:25:00,58.73,58.81,58.73,58.81,4900.0,57.2143,57.2922,57.2143,57.2922,4900.0
2005-08-09 11:30:00,58.82,58.96,58.82,58.89,25600.0,57.302,57.4383,57.302,57.3701,25600.0
2005-08-09 11:35:00,58.88,58.94,58.86,58.93,7500.0,57.3604,57.4189,57.3409,57.4091,7500.0
2005-08-09 11:40:00,58.93,58.93,58.73,58.82,21500.0,57.4091,57.4091,57.2143,57.302,21500.0
2005-08-09 11:45:00,58.82,58.86,58.8,58.82,7900.0,57.302,57.3409,57.2825,57.302,7900.0
2005-08-09 11:50:00,58.81,58.84,58.79,58.81,10100.0,57.2922,57.3214,57.2727,57.2922,10100.0
2005-08-09 11:55:00,58.81,58.82,58.8,58.8,4800.0,57.2922,57.302,57.2825,57.2825,4800.0
2005-08-09 12:00:00,58.79,58.79,58.69,58.69,16300.0,57.2727,57.2727,57.1753,57.1753,16300.0
2005-08-09 12:05:00,58.67,58.71,58.65,58.69,7300.0,57.1558,57.1948,57.1363,57.1753,7300.0
2005-08-09 12:10:00,58.7,58.71,58.67,58.68,9400.0,57.185,57.1948,57.1558,57.1656,9400.0
2005-08-09 12:15:00,58.7,58.7,58.64,58.64,18200.0,57.185,57.185,57.1266,57.1266,18200.0
2005-08-09 12:20:00,58.64,58.67,58.63,58.64,7900.0,57.1266,57.1558,57.1169,57.1266,7900.0
2005-08-09 12:25:00,58.64,58.67,58.64,58.66,8600.0,57.1266,57.1558,57.1266,57.1461,8600.0
2005-08-09 12:30:00,58.65,58.67,58.65,58.67,10800.0,57.1363,57.1558,57.1363,57.1558,10800.0
2005-08-09 12:35:00,58.67,58.67,58.65,58.65,9600.0,57.1558,57.1558,57.1363,57.1363,9600.0
2005-08-09 12:40:00,58.65,58.7,58.65,58.7,26500.0,57.1363,57.185,57.1363,57.185,26500.0
2005-08-09 12:45:00,58.7,58.71,58.7,58.7,12300.0,57.185,57.1948,57.185,57.185,12300.0
2005-08-09 12:50:00,58.7,58.72,58.7,58.7,15900.0,57.185,57.2045,57.185,57.185,15900.0
2005-08-09 12:55:00,58.71,58.72,58.7,58.7,20300.0,57.1948,57.2045,57.185,57.185,20300.0
2005-08-09 13:00:00,58.7,58.72,58.7,58.7,14900.0,57.185,57.2045,57.185,57.185,14900.0
2005-08-09 13:05:00,58.7,58.72,58.7,58.71,34500.0,57.185,57.2045,57.185,57.1948,34500.0
2005-08-09 13:10:00,58.7,58.72,58.67,58.68,34200.0,57.185,57.2045,57.1558,57.1656,34200.0
2005-08-09 13:15:00,58.68,58.73,58.68,58.73,13400.0,57.1656,57.2143,57.1656,57.2143,13400.0
2005-08-09 13:20:00,58.74,58.77,58.73,58.76,6000.0,57.224,57.2532,57.2143,57.2435,6000.0
2005-08-09 13:25:00,58.75,58.77,58.75,58.77,4600.0,57.2338,57.2532,57.2338,57.2532,4600.0
2005-08-09 13:30:00,58.77,58.77,58.75,58.77,7100.0,57.2532,57.2532,57.2338,57.2532,7100.0
2005-08-09 13:35:00,58.76,58.78,58.76,58.77,17700.0,57.2435,57.263,57.2435,57.2532,17700.0
2005-08-09 13:40:00,58.78,58.84,58.78,58.83,7600.0,57.263,57.3214,57.263,57.3117,7600.0
2005-08-09 13:45:00,58.84,58.84,58.76,58.76,7300.0,57.3214,57.3214,57.2435,57.2435,7300.0
2005-08-09 13:50:00,58.77,58.81,58.77,58.81,4700.0,57.2532,57.2922,57.2532,57.2922,4700.0
2005-08-09 13:55:00,58.81,58.84,58.81,58.83,9200.0,57.2922,57.3214,57.2922,57.3117,9200.0
2005-08-09 14:00:00,58.84,58.85,58.81,58.82,12700.0,57.3214,57.3312,57.2922,57.302,12700.0
2005-08-09 14:05:00,58.82,58.82,58.81,58.81,4400.0,57.302,57.302,57.2922,57.2922,4400.0
2005-08-09 14:10:00,58.83,58.87,58.83,58.86,9000.0,57.3117,57.3507,57.3117,57.3409,9000.0
2005-08-09 14:15:00,58.86,58.99,58.86,58.9,31600.0,57.3409,57.4676,57.3409,57.3799,31600.0
2005-08-09 14:20:00,58.95,59.04,58.87,58.9,25500.0,57.4286,57.5163,57.3507,57.3799,25500.0
2005-08-09 14:25:00,58.92,59.04,58.9,59.04,18800.0,57.3994,57.5163,57.3799,57.5163,18800.0
2005-08-09 14:30:00,59.02,59.07,58.96,59.02,40700.0,57.4968,57.5455,57.4383,57.4968,40700.0
2005-08-09 14:35:00,59.02,59.15,59.02,59.12,34600.0,57.4968,57.6234,57.4968,57.5942,34600.0
2005-08-09 14:40:00,59.14,59.17,59.04,59.11,39100.0,57.6137,57.6429,57.5163,57.5845,39100.0
2005-08-09 14:45:00,59.11,59.25,59.1,59.23,35100.0,57.5845,57.7209,57.5747,57.7014,35100.0
2005-08-09 14:50:00,59.23,59.33,59.19,59.32,39000.0,57.7014,57.7988,57.6624,57.789,39000.0
2005-08-09 14:55:00,59.28,59.29,59.03,59.06,42200.0,57.7501,57.7598,57.5065,57.5358,42200.0
2005-08-09 15:00:00,59.03,59.07,58.94,59.03,32600.0,57.5065,57.5455,57.4189,57.5065,32600.0
2005-08-09 15:05:00,59.03,59.12,58.91,58.91,25400.0,57.5065,57.5942,57.3896,57.3896,25400.0
2005-08-09 15:10:00,58.9,58.98,58.88,58.92,32400.0,57.3799,57.4578,57.3604,57.3994,32400.0
2005-08-09 15:15:00,58.91,59.05,58.86,58.95,28400.0,57.3896,57.526,57.3409,57.4286,28400.0
2005-08-09 15:20:00,58.92,59.03,58.92,58.99,15600.0,57.3994,57.5065,57.3994,57.4676,15600.0
2005-08-09 15:25:00,59.02,59.02,58.91,58.96,9000.0,57.4968,57.4968,57.3896,57.4383,9000.0
2005-08-09 15:30:00,58.96,58.97,58.85,58.95,35600.0,57.4383,57.4481,57.3312,57.4286,35600.0
2005-08-09 15:35:00,58.95,58.97,58.9,58.94,20700.0,57.4286,57.4481,57.3799,57.4189,20700.0
2005-08-09 15:40:00,58.95,58.97,58.92,58.92,16100.0,57.4286,57.4481,57.3994,57.3994,16100.0
2005-08-09 15:45:00,58.93,59.11,58.88,59.07,41400.0,57.4091,57.5845,57.3604,57.5455,41400.0
2005-08-09 15:50:00,59.05,59.09,58.92,59.01,31700.0,57.526,57.565,57.3994,57.487,31700.0
2005-08-09 15:55:00,59.0,59.04,58.95,59.0,41000.0,57.4773,57.5163,57.4286,57.4773,41000.0
2005-08-10 09:30:00,59.0,59.43,58.96,59.28,59000.0,57.4773,57.8962,57.4383,57.7501,59000.0
2005-08-10 09:35:00,59.28,59.51,59.27,59.47,22400.0,57.7501,57.9741,57.7403,57.9352,22400.0
2005-08-10 09:40:00,59.47,59.48,59.25,59.3,63500.0,57.9352,57.9449,57.7209,57.7696,63500.0
2005-08-10 09:45:00,59.32,59.41,59.3,59.39,18200.0,57.789,57.8767,57.7696,57.8572,18200.0
2005-08-10 09:50:00,59.38,59.45,59.33,59.43,11800.0,57.8475,57.9157,57.7988,57.8962,11800.0
2005-08-10 09:55:00,59.45,59.73,59.45,59.69,40300.0,57.9157,58.1885,57.9157,58.1495,40300.0
2005-08-10 10:00:00,59.7,59.8,59.6,59.62,25400.0,58.1592,58.2567,58.0618,58.0813,25400.0
2005-08-10 10:05:00,59.62,59.65,59.5,59.6,24400.0,58.0813,58.1105,57.9644,58.0618,24400.0
2005-08-10 10:10:00,59.6,59.68,59.53,59.58,17500.0,58.0618,58.1398,57.9936,58.0423,17500.0
2005-08-10 10:15:00,59.57,59.67,59.55,59.58,24800.0,58.0326,58.13,58.0131,58.0423,24800.0
2005-08-10 10:20:00,59.56,59.6,59.51,59.52,44600.0,58.0229,58.0618,57.9741,57.9839,44600.0
2005-08-10 10:25:00,59.52,59.71,59.51,59.7,50300.0,57.9839,58.169,57.9741,58.1592,50300.0
2005-08-10 10:30:00,59.68,59.71,59.55,59.58,43200.0,58.1398,58.169,58.0131,58.0423,43200.0
2005-08-10 10:35:00,59.57,59.59,59.52,59.58,37600.0,58.0326,58.0521,57.9839,58.0423,37600.0
2005-08-10 10:40:00,59.58,59.6,59.5,59.52,29900.0,58.0423,58.0618,57.9644,57.9839,29900.0
2005-08-10 10:45:00,59.51,59.61,59.51,59.58,32000.0,57.9741,58.0716,57.9741,58.0423,32000.0
2005-08-10 10:50:00,59.57,59.59,59.53,59.56,5700.0,58.0326,58.0521,57.9936,58.0229,5700.0
2005-08-10 10:55:00,59.56,59.56,59.54,59.54,8800.0,58.0229,58.0229,58.0034,58.0034,8800.0
2005-08-10 11:00:00,59.56,59.58,59.56,59.57,8900.0,58.0229,58.0423,58.0229,58.0326,8900.0
2005-08-10 11:05:00,59.56,59.57,59.54,59.55,13300.0,58.0229,58.0326,58.0034,58.0131,13300.0
2005-08-10 11:10:00,59.56,59.6,59.55,59.6,29900.0,58.0229,58.0618,58.0131,58.0618,29900.0
2005-08-10 11:15:00,59.6,59.63,59.5,59.59,22200.0,58.0618,58.091,57.9644,58.0521,22200.0
2005-08-10 11:20:00,59.59,59.64,59.59,59.61,10900.0,58.0521,58.1008,58.0521,58.0716,10900.0
2005-08-10 11:25:00,59.61,59.68,59.6,59.66,20300.0,58.0716,58.1398,58.0618,58.1203,20300.0
2005-08-10 11:30:00,59.66,59.7,59.65,59.68,19900.0,58.1203,58.1592,58.1105,58.1398,19900.0
2005-08-10 11:35:00,59.68,59.73,59.68,59.72,25600.0,58.1398,58.1885,58.1398,58.1787,25600.0
2005-08-10 11:40:00,59.7,59.74,59.7,59.74,20000.0,58.1592,58.1982,58.1592,58.1982,20000.0
2005-08-10 11:45:00,59.71,59.8,59.71,59.77,15700.0,58.169,58.2567,58.169,58.2274,15700.0
2005-08-10 11:50:00,59.78,59.89,59.78,59.85,40100.0,58.2372,58.3443,58.2372,58.3054,40100.0
2005-08-10 11:55:00,59.86,59.96,59.86,59.94,33000.0,58.3151,58.4125,58.3151,58.393,33000.0
2005-08-10 12:00:00,59.94,60.0,59.91,59.94,30400.0,58.393,58.4515,58.3638,58.393,30400.0
2005-08-10 12:05:00,59.94,59.96,59.91,59.91,16600.0,58.393,58.4125,58.3638,58.3638,16600.0
2005-08-10 12:10:00,59.91,59.91,59.88,59.9,17300.0,58.3638,58.3638,58.3346,58.3541,17300.0
2005-08-10 12:15:00,59.9,59.92,59.87,59.88,12400.0,58.3541,58.3736,58.3249,58.3346,12400.0
2005-08-10 12:20:00,59.88,59.93,59.85,59.89,13200.0,58.3346,58.3833,58.3054,58.3443,13200.0
2005-08-10 12:25:00,59.89,59.9,59.78,59.83,30800.0,58.3443,58.3541,58.2372,58.2859,30800.0
2005-08-10 12:30:00,59.83,59.83,59.53,59.57,52000.0,58.2859,58.2859,57.9936,58.0326,52000.0
2005-08-10 12:35:00,59.57,59.66,59.44,59.66,43300.0,58.0326,58.1203,57.906,58.1203,43300.0
2005-08-10 12:40:00,59.65,59.65,59.46,59.52,23800.0,58.1105,58.1105,57.9254,57.9839,23800.0
2005-08-10 12:45:00,59.52,59.68,59.35,59.63,39100.0,57.9839,58.1398,57.8183,58.091,39100.0
2005-08-10 12:50:00,59.63,59.9,59.56,59.9,44900.0,58.091,58.3541,58.0229,58.3541,44900.0
2005-08-10 12:55:00,59.88,59.88,59.72,59.78,18500.0,58.3346,58.3346,58.1787,58.2372,18500.0
2005-08-10 13:00:00,59.76,59.78,59.71,59.77,62800.0,58.2177,58.2372,58.169,58.2274,62800.0
2005-08-10 13:05:00,59.79,59.84,59.76,59.79,27400.0,58.2469,58.2956,58.2177,58.2469,27400.0
2005-08-10 13:10:00,59.79,59.84,59.77,59.82,15000.0,58.2469,58.2956,58.2274,58.2761,15000.0
2005-08-10 13:15:00,59.82,59.82,59.69,59.75,29000.0,58.2761,58.2761,58.1495,58.208,29000.0
2005-08-10 13:20:00,59.75,59.77,59.53,59.53,42200.0,58.208,58.2274,57.9936,57.9936,42200.0
2005-08-10 13:25:00,59.53,59.62,59.52,59.56,28700.0,57.9936,58.0813,57.9839,58.0229,28700.0
2005-08-10 13:30:00,59.58,59.58,59.52,59.54,38700.0,58.0423,58.0423,57.9839,58.0034,38700.0
2005-08-10 13:35:00,59.55,59.62,59.54,59.55,27800.0,58.0131,58.0813,58.0034,58.0131,27800.0
2005-08-10 13:40:00,59.55,59.64,59.52,59.56,23200.0,58.0131,58.1008,57.9839,58.0229,23200.0
2005-08-10 13:45:00,59.56,59.57,59.5,59.57,26800.0,58.0229,58.0326,57.9644,58.0326,26800.0
2005-08-10 13:50:00,59.57,59.59,59.52,59.55,24800.0,58.0326,58.0521,57.9839,58.0131,24800.0
2005-08-10 13:55:00,59.54,59.57,59.42,59.52,48300.0,58.0034,58.0326,57.8865,57.9839,48300.0
2005-08-10 14:00:00,59.53,59.58,59.47,59.57,57300.0,57.9936,58.0423,57.9352,58.0326,57300.0
2005-08-10 14:05:00,59.52,59.53,59.41,59.42,53200.0,57.9839,57.9936,57.8767,57.8865,53200.0
2005-08-10 14:10:00,59.43,59.46,59.34,59.39,56400.0,57.8962,57.9254,57.8085,57.8572,56400.0
2005-08-10 14:15:00,59.38,59.5,59.38,59.46,59900.0,57.8475,57.9644,57.8475,57.9254,59900.0
2005-08-10 14:20:00,59.48,59.5,59.36,59.38,64500.0,57.9449,57.9644,57.828,57.8475,64500.0
2005-08-10 14:25:00,59.38,59.42,59.19,59.24,50900.0,57.8475,57.8865,57.6624,57.7111,50900.0
2005-08-10 14:30:00,59.24,59.25,59.14,59.2,73100.0,57.7111,57.7209,57.6137,57.6721,73100.0
2005-08-10 14:35:00,59.21,59.25,59.17,59.23,35200.0,57.6819,57.7209,57.6429,57.7014,35200.0
2005-08-10 14:40:00,59.23,59.33,59.2,59.31,51800.0,57.7014,57.7988,57.6721,57.7793,51800.0
2005-08-10 14:45:00,59.31,59.37,59.23,59.3,72700.0,57.7793,57.8378,57.7014,57.7696,72700.0
2005-08-10 14:50:00,59.25,59.26,59.2,59.26,24700.0,57.7209,57.7306,57.6721,57.7306,24700.0
2005-08-10 14:55:00,59.27,59.3,59.2,59.22,34700.0,57.7403,57.7696,57.6721,57.6916,34700.0
2005-08-10 15:00:00,59.21,59.22,59.01,59.07,51500.0,57.6819,57.6916,57.487,57.5455,51500.0
2005-08-10 15:05:00,59.06,59.17,58.97,59.11,65400.0,57.5358,57.6429,57.4481,57.5845,65400.0
2005-08-10 15:10:00,59.13,59.17,59.0,59.0,31800.0,57.604,57.6429,57.4773,57.4773,31800.0
2005-08-10 15:15:00,59.01,59.09,58.99,59.07,35000.0,57.487,57.565,57.4676,57.5455,35000.0
2005-08-10 15:20:00,59.09,59.25,59.02,59.25,37900.0,57.565,57.7209,57.4968,57.7209,37900.0
2005-08-10 15:25:00,59.25,59.28,59.07,59.18,38700.0,57.7209,57.7501,57.5455,57.6527,38700.0
2005-08-10 15:30:00,59.18,59.19,59.11,59.18,19700.0,57.6527,57.6624,57.5845,57.6527,19700.0
2005-08-10 15:35:00,59.19,59.29,59.15,59.16,26000.0,57.6624,57.7598,57.6234,57.6332,26000.0
2005-08-10 15:40:00,59.16,59.25,59.03,59.06,31400.0,57.6332,57.7209,57.5065,57.5358,31400.0
2005-08-10 15:45:00,59.06,59.15,59.04,59.06,22900.0,57.5358,57.6234,57.5163,57.5358,22900.0
2005-08-10 15:50:00,59.08,59.19,59.05,59.07,40800.0,57.5552,57.6624,57.526,57.5455,40800.0
2005-08-10 15:55:00,59.07,59.17,59.05,59.08,51200.0,57.5455,57.6429,57.526,57.5552,51200.0
2005-08-11 09:30:00,59.1,59.44,59.1,59.38,47100.0,57.5747,57.906,57.5747,57.8475,47100.0
2005-08-11 09:35:00,59.35,59.56,59.35,59.53,10600.0,57.8183,58.0229,57.8183,57.9936,10600.0
2005-08-11 09:40:00,59.51,59.52,59.35,59.44,23500.0,57.9741,57.9839,57.8183,57.906,23500.0
2005-08-11 09:45:00,59.46,59.47,59.21,59.25,19200.0,57.9254,57.9352,57.6819,57.7209,19200.0
2005-08-11 09:50:00,59.25,59.42,59.08,59.21,24200.0,57.7209,57.8865,57.5552,57.6819,24200.0
2005-08-11 09:55:00,59.25,59.25,59.09,59.11,25500.0,57.7209,57.7209,57.565,57.5845,25500.0
2005-08-11 10:00:00,59.11,59.17,58.89,59.1,33300.0,57.5845,57.6429,57.3701,57.5747,33300.0
2005-08-11 10:05:00,59.07,59.3,58.93,59.29,25200.0,57.5455,57.7696,57.4091,57.7598,25200.0
2005-08-11 10:10:00,59.29,59.49,59.29,59.45,22500.0,57.7598,57.9547,57.7598,57.9157,22500.0
2005-08-11 10:15:00,59.45,59.62,59.41,59.42,24800.0,57.9157,58.0813,57.8767,57.8865,24800.0
2005-08-11 10:20:00,59.4,59.65,59.37,59.62,20600.0,57.867,58.1105,57.8378,58.0813,20600.0
2005-08-11 10:25:00,59.63,59.9,59.58,59.8,28300.0,58.091,58.3541,58.0423,58.2567,28300.0
2005-08-11 10:30:00,59.78,59.89,59.76,59.85,18100.0,58.2372,58.3443,58.2177,58.3054,18100.0
2005-08-11 10:35:00,59.85,59.88,59.78,59.84,30500.0,58.3054,58.3346,58.2372,58.2956,30500.0
2005-08-11 10:40:00,59.84,59.88,59.55,59.58,33600.0,58.2956,58.3346,58.0131,58.0423,33600.0
2005-08-11 10:45:00,59.58,59.67,59.5,59.67,26500.0,58.0423,58.13,57.9644,58.13,26500.0
2005-08-11 10:50:00,59.67,59.79,59.65,59.73,9100.0,58.13,58.2469,58.1105,58.1885,9100.0
2005-08-11 10:55:00,59.69,59.78,59.65,59.72,7400.0,58.1495,58.2372,58.1105,58.1787,7400.0
2005-08-11 11:00:00,59.75,59.82,59.75,59.81,13100.0,58.208,58.2761,58.208,58.2664,13100.0
2005-08-11 11:05:00,59.82,59.82,59.73,59.77,37900.0,58.2761,58.2761,58.1885,58.2274,37900.0
2005-08-11 11:10:00,59.74,59.74,59.59,59.6,15200.0,58.1982,58.1982,58.0521,58.0618,15200.0
2005-08-11 11:15:00,59.6,59.63,59.48,59.62,13800.0,58.0618,58.091,57.9449,58.0813,13800.0
2005-08-11 11:20:00,59.64,59.67,59.56,59.57,10000.0,58.1008,58.13,58.0229,58.0326,10000.0
2005-08-11 11:25:00,59.56,59.57,59.5,59.55,21100.0,58.0229,58.0326,57.9644,58.0131,21100.0
2005-08-11 11:30:00,59.54,59.55,59.29,59.3,27200.0,58.0034,58.0131,57.7598,57.7696,27200.0
2005-08-11 11:35:00,59.29,59.38,59.21,59.28,28200.0,57.7598,57.8475,57.6819,57.7501,28200.0
2005-08-11 11:40:00,59.29,59.38,59.08,59.11,83000.0,57.7598,57.8475,57.5552,57.5845,83000.0
2005-08-11 11:45:00,59.11,59.19,58.93,59.19,54300.0,57.5845,57.6624,57.4091,57.6624,54300.0
2005-08-11 11:50:00,59.15,59.19,59.07,59.07,15200.0,57.6234,57.6624,57.5455,57.5455,15200.0
2005-08-11 11:55:00,59.08,59.15,59.01,59.02,18900.0,57.5552,57.6234,57.487,57.4968,18900.0
2005-08-11 12:00:00,59.02,59.12,58.94,59.12,21500.0,57.4968,57.5942,57.4189,57.5942,21500.0
2005-08-11 12:05:00,59.13,59.14,59.03,59.09,4600.0,57.604,57.6137,57.5065,57.565,4600.0
2005-08-11 12:10:00,59.1,59.1,59.0,59.07,23500.0,57.5747,57.5747,57.4773,57.5455,23500.0
2005-08-11 12:15:00,59.06,59.06,58.92,58.93,26400.0,57.5358,57.5358,57.3994,57.4091,26400.0
2005-08-11 12:20:00,58.92,58.94,58.77,58.77,23600.0,57.3994,57.4189,57.2532,57.2532,23600.0
2005-08-11 12:25:00,58.77,58.81,58.63,58.67,26600.0,57.2532,57.2922,57.1169,57.1558,26600.0
2005-08-11 12:30:00,58.67,58.82,58.65,58.76,25200.0,57.1558,57.302,57.1363,57.2435,25200.0
2005-08-11 12:35:00,58.81,58.88,58.8,58.88,7100.0,57.2922,57.3604,57.2825,57.3604,7100.0
2005-08-11 12:40:00,58.86,58.91,58.85,58.89,8300.0,57.3409,57.3896,57.3312,57.3701,8300.0
2005-08-11 12:45:00,58.9,59.05,58.9,59.05,17000.0,57.3799,57.526,57.3799,57.526,17000.0
2005-08-11 12:50:00,59.05,59.06,58.92,58.98,18600.0,57.526,57.5358,57.3994,57.4578,18600.0
2005-08-11 12:55:00,58.98,59.17,58.98,59.17,14600.0,57.4578,57.6429,57.4578,57.6429,14600.0
2005-08-11 13:00:00,59.14,59.28,59.11,59.11,19900.0,57.6137,57.7501,57.5845,57.5845,19900.0
2005-08-11 13:05:00,59.11,59.2,59.11,59.16,10000.0,57.5845,57.6721,57.5845,57.6332,10000.0
2005-08-11 13:10:00,59.16,59.19,59.09,59.09,8400.0,57.6332,57.6624,57.565,57.565,8400.0
2005-08-11 13:15:00,59.09,59.09,59.02,59.04,5700.0,57.565,57.565,57.4968,57.5163,5700.0
2005-08-11 13:20:00,59.04,59.2,59.04,59.2,8800.0,57.5163,57.6721,57.5163,57.6721,8800.0
2005-08-11 13:25:00,59.2,59.2,59.12,59.13,19400.0,57.6721,57.6721,57.5942,57.604,19400.0
2005-08-11 13:30:00,59.13,59.13,59.01,59.01,8700.0,57.604,57.604,57.487,57.487,8700.0
2005-08-11 13:35:00,59.01,59.05,58.99,59.05,12200.0,57.487,57.526,57.4676,57.526,12200.0
2005-08-11 13:40:00,59.04,59.05,58.97,58.99,15000.0,57.5163,57.526,57.4481,57.4676,15000.0
2005-08-11 13:45:00,58.99,58.99,58.94,58.97,17700.0,57.4676,57.4676,57.4189,57.4481,17700.0
2005-08-11 13:50:00,58.95,58.99,58.95,58.99,7000.0,57.4286,57.4676,57.4286,57.4676,7000.0
2005-08-11 13:55:00,58.99,59.07,58.99,59.03,15000.0,57.4676,57.5455,57.4676,57.5065,15000.0
2005-08-11 14:00:00,59.04,59.09,59.02,59.05,6600.0,57.5163,57.565,57.4968,57.526,6600.0
2005-08-11 14:05:00,59.06,59.07,59.03,59.07,12100.0,57.5358,57.5455,57.5065,57.5455,12100.0
2005-08-11 14:10:00,59.07,59.07,58.91,58.91,20500.0,57.5455,57.5455,57.3896,57.3896,20500.0
2005-08-11 14:15:00,58.92,58.92,58.83,58.9,20500.0,57.3994,57.3994,57.3117,57.3799,20500.0
2005-08-11 14:20:00,58.9,58.9,58.78,58.84,10200.0,57.3799,57.3799,57.263,57.3214,10200.0
2005-08-11 14:25:00,58.84,58.84,58.79,58.81,14800.0,57.3214,57.3214,57.2727,57.2922,14800.0
2005-08-11 14:30:00,58.82,58.87,58.8,58.86,20900.0,57.302,57.3507,57.2825,57.3409,20900.0
2005-08-11 14:35:00,58.85,58.96,58.85,58.88,31900.0,57.3312,57.4383,57.3312,57.3604,31900.0
2005-08-11 14:40:00,58.87,58.94,58.87,58.93,9300.0,57.3507,57.4189,57.3507,57.4091,9300.0
2005-08-11 14:45:00,58.93,59.06,58.91,59.03,18300.0,57.4091,57.5358,57.3896,57.5065,18300.0
2005-08-11 14:50:00,59.02,59.15,59.02,59.04,31700.0,57.4968,57.6234,57.4968,57.5163,31700.0
2005-08-11 14:55:00,59.02,59.05,58.94,59.02,8300.0,57.4968,57.526,57.4189,57.4968,8300.0
2005-08-11 15:00:00,59.05,59.05,58.96,59.01,12100.0,57.526,57.526,57.4383,57.487,12100.0
2005-08-11 15:05:00,59.02,59.1,58.99,59.06,16600.0,57.4968,57.5747,57.4676,57.5358,16600.0
2005-08-11 15:10:00,59.06,59.3,59.01,59.25,29000.0,57.5358,57.7696,57.487,57.7209,29000.0
2005-08-11 15:15:00,59.25,59.39,59.24,59.31,48600.0,57.7209,57.8572,57.7111,57.7793,48600.0
2005-08-11 15:20:00,59.31,59.33,59.19,59.29,25600.0,57.7793,57.7988,57.6624,57.7598,25600.0
2005-08-11 15:25:00,59.24,59.37,59.23,59.28,26900.0,57.7111,57.8378,57.7014,57.7501,26900.0
2005-08-11 15:30:00,59.23,59.39,59.19,59.19,43200.0,57.7014,57.8572,57.6624,57.6624,43200.0
2005-08-11 15:35:00,59.36,59.41,59.22,59.35,42000.0,57.828,57.8767,57.6916,57.8183,42000.0
2005-08-11 15:40:00,59.37,59.44,59.35,59.38,45700.0,57.8378,57.906,57.8183,57.8475,45700.0
2005-08-11 15:45:00,59.39,59.49,59.38,59.4,26100.0,57.8572,57.9547,57.8475,57.867,26100.0
2005-08-11 15:50:00,59.4,59.42,59.34,59.36,28400.0,57.867,57.8865,57.8085,57.828,28400.0
2005-08-11 15:55:00,59.36,59.41,59.31,59.34,62600.0,57.828,57.8767,57.7793,57.8085,62600.0
2005-08-12 09:30:00,58.88,59.1,58.82,59.1,68300.0,57.3604,57.5747,57.302,57.5747,68300.0
2005-08-12 09:35:00,59.1,59.1,58.92,58.93,17900.0,57.5747,57.5747,57.3994,57.4091,17900.0
2005-08-12 09:40:00,58.93,59.11,58.93,59.03,20400.0,57.4091,57.5845,57.4091,57.5065,20400.0
2005-08-12 09:45:00,59.03,59.17,58.85,58.87,52200.0,57.5065,57.6429,57.3312,57.3507,52200.0
2005-08-12 09:50:00,58.88,58.96,58.81,58.95,21600.0,57.3604,57.4383,57.2922,57.4286,21600.0
2005-08-12 09:55:00,58.95,59.15,58.88,59.06,49200.0,57.4286,57.6234,57.3604,57.5358,49200.0
2005-08-12 10:00:00,59.06,59.32,58.94,59.2,59900.0,57.5358,57.789,57.4189,57.6721,59900.0
2005-08-12 10:05:00,59.2,59.24,59.1,59.13,37800.0,57.6721,57.7111,57.5747,57.604,37800.0
2005-08-12 10:10:00,59.14,59.24,59.09,59.18,12800.0,57.6137,57.7111,57.565,57.6527,12800.0
2005-08-12 10:15:00,59.16,59.26,59.16,59.23,11000.0,57.6332,57.7306,57.6332,57.7014,11000.0
2005-08-12 10:20:00,59.27,59.28,59.15,59.26,9400.0,57.7403,57.7501,57.6234,57.7306,9400.0
2005-08-12 10:25:00,59.27,59.27,59.17,59.22,29800.0,57.7403,57.7403,57.6429,57.6916,29800.0
2005-08-12 10:30:00,59.21,59.25,59.1,59.22,42100.0,57.6819,57.7209,57.5747,57.6916,42100.0
2005-08-12 10:35:00,59.21,59.22,59.09,59.22,17800.0,57.6819,57.6916,57.565,57.6916,17800.0
2005-08-12 10:40:00,59.24,59.44,59.24,59.4,31500.0,57.7111,57.906,57.7111,57.867,31500.0
2005-08-12 10:45:00,59.4,59.41,59.33,59.37,13400.0,57.867,57.8767,57.7988,57.8378,13400.0
2005-08-12 10:50:00,59.37,59.84,59.37,59.7,66100.0,57.8378,58.2956,57.8378,58.1592,66100.0
2005-08-12 10:55:00,59.7,59.7,59.58,59.68,26400.0,58.1592,58.1592,58.0423,58.1398,26400.0
2005-08-12 11:00:00,59.67,59.75,59.65,59.75,15600.0,58.13,58.208,58.1105,58.208,15600.0
2005-08-12 11:05:00,59.73,59.73,59.62,59.64,9800.0,58.1885,58.1885,58.0813,58.1008,9800.0
2005-08-12 11:10:00,59.64,59.65,59.62,59.64,6600.0,58.1008,58.1105,58.0813,58.1008,6600.0
2005-08-12 11:15:00,59.62,59.63,59.54,59.56,13900.0,58.0813,58.091,58.0034,58.0229,13900.0
2005-08-12 11:20:00,59.57,59.57,59.5,59.51,10000.0,58.0326,58.0326,57.9644,57.9741,10000.0
2005-08-12 11:25:00,59.5,59.53,59.41,59.44,14800.0,57.9644,57.9936,57.8767,57.906,14800.0
2005-08-12 11:30:00,59.47,59.59,59.4,59.58,43500.0,57.9352,58.0521,57.867,58.0423,43500.0
2005-08-12 11:35:00,59.58,59.61,59.5,59.58,44100.0,58.0423,58.0716,57.9644,58.0423,44100.0
2005-08-12 11:40:00,59.59,59.64,59.5,59.53,18600.0,58.0521,58.1008,57.9644,57.9936,18600.0
2005-08-12 11:45:00,59.55,59.55,59.42,59.47,18300.0,58.0131,58.0131,57.8865,57.9352,18300.0
2005-08-12 11:50:00,59.47,59.47,59.35,59.41,16600.0,57.9352,57.9352,57.8183,57.8767,16600.0
2005-08-12 11:55:00,59.43,59.53,59.4,59.5,14300.0,57.8962,57.9936,57.867,57.9644,14300.0
2005-08-12 12:00:00,59.51,59.54,59.35,59.41,26500.0,57.9741,58.0034,57.8183,57.8767,26500.0
2005-08-12 12:05:00,59.41,59.54,59.36,59.46,16300.0,57.8767,58.0034,57.828,57.9254,16300.0
2005-08-12 12:10:00,59.45,59.6,59.44,59.57,13100.0,57.9157,58.0618,57.906,58.0326,13100.0
2005-08-12 12:15:00,59.55,59.63,59.51,59.57,23500.0,58.0131,58.091,57.9741,58.0326,23500.0
2005-08-12 12:20:00,59.57,59.57,59.48,59.49,2800.0,58.0326,58.0326,57.9449,57.9547,2800.0
2005-08-12 12:25:00,59.46,59.47,59.35,59.44,8800.0,57.9254,57.9352,57.8183,57.906,8800.0
2005-08-12 12:30:00,59.49,59.53,59.47,59.51,10700.0,57.9547,57.9936,57.9352,57.9741,10700.0
2005-08-12 12:35:00,59.5,59.5,59.4,59.42,17500.0,57.9644,57.9644,57.867,57.8865,17500.0
2005-08-12 12:40:00,59.41,59.43,59.35,59.42,15800.0,57.8767,57.8962,57.8183,57.8865,15800.0
2005-08-12 12:45:00,59.39,59.44,59.36,59.37,11100.0,57.8572,57.906,57.828,57.8378,11100.0
2005-08-12 12:50:00,59.35,59.39,59.26,59.36,19600.0,57.8183,57.8572,57.7306,57.828,19600.0
2005-08-12 12:55:00,59.39,59.46,59.36,59.43,17300.0,57.8572,57.9254,57.828,57.8962,17300.0
2005-08-12 13:00:00,59.43,59.43,59.28,59.28,10000.0,57.8962,57.8962,57.7501,57.7501,10000.0
2005-08-12 13:05:00,59.31,59.32,59.25,59.27,5700.0,57.7793,57.789,57.7209,57.7403,5700.0
2005-08-12 13:10:00,59.27,59.28,59.25,59.28,8100.0,57.7403,57.7501,57.7209,57.7501,8100.0
2005-08-12 13:15:00,59.26,59.39,59.26,59.35,5900.0,57.7306,57.8572,57.7306,57.8183,5900.0
2005-08-12 13:20:00,59.39,59.4,59.37,59.37,25000.0,57.8572,57.867,57.8378,57.8378,25000.0
2005-08-12 13:25:00,59.39,59.4,59.37,59.4,6900.0,57.8572,57.867,57.8378,57.867,6900.0
2005-08-12 13:30:00,59.4,59.4,59.37,59.37,8400.0,57.867,57.867,57.8378,57.8378,8400.0
2005-08-12 13:35:00,59.38,59.38,59.37,59.38,2200.0,57.8475,57.8475,57.8378,57.8475,2200.0
2005-08-12 13:40:00,59.37,59.38,59.36,59.37,4200.0,57.8378,57.8475,57.828,57.8378,4200.0
2005-08-12 13:45:00,59.37,59.38,59.37,59.38,5800.0,57.8378,57.8475,57.8378,57.8475,5800.0
2005-08-12 13:50:00,59.38,59.38,59.37,59.37,15100.0,57.8475,57.8475,57.8378,57.8378,15100.0
2005-08-12 13:55:00,59.37,59.39,59.25,59.27,8300.0,57.8378,57.8572,57.7209,57.7403,8300.0
2005-08-12 14:00:00,59.25,59.33,59.01,59.24,75100.0,57.7209,57.7988,57.487,57.7111,75100.0
2005-08-12 14:05:00,59.25,59.33,59.22,59.25,35000.0,57.7209,57.7988,57.6916,57.7209,35000.0
2005-08-12 14:10:00,59.26,59.31,59.25,59.29,31100.0,57.7306,57.7793,57.7209,57.7598,31100.0
2005-08-12 14:15:00,59.29,59.44,59.29,59.42,30900.0,57.7598,57.906,57.7598,57.8865,30900.0
2005-08-12 14:20:00,59.44,59.62,59.4,59.57,109700.0,57.906,58.0813,57.867,58.0326,109700.0
2005-08-12 14:25:00,59.58,59.69,59.5,59.64,37000.0,58.0423,58.1495,57.9644,58.1008,37000.0
2005-08-12 14:30:00,59.64,59.72,59.59,59.72,21700.0,58.1008,58.1787,58.0521,58.1787,21700.0
2005-08-12 14:35:00,59.7,59.81,59.59,59.63,30700.0,58.1592,58.2664,58.0521,58.091,30700.0
2005-08-12 14:40:00,59.63,59.65,59.52,59.56,18000.0,58.091,58.1105,57.9839,58.0229,18000.0
2005-08-12 14:45:00,59.56,59.63,59.53,59.61,5500.0,58.0229,58.091,57.9936,58.0716,5500.0
2005-08-12 14:50:00,59.61,59.65,59.57,59.64,13000.0,58.0716,58.1105,58.0326,58.1008,13000.0
2005-08-12 14:55:00,59.63,59.68,59.58,59.64,23800.0,58.091,58.1398,58.0423,58.1008,23800.0
2005-08-12 15:00:00,59.62,59.69,59.62,59.67,21800.0,58.0813,58.1495,58.0813,58.13,21800.0
2005-08-12 15:05:00,59.67,59.77,59.65,59.76,52700.0,58.13,58.2274,58.1105,58.2177,52700.0
2005-08-12 15:10:00,59.76,59.81,59.74,59.79,24300.0,58.2177,58.2664,58.1982,58.2469,24300.0
2005-08-12 15:15:00,59.79,59.79,59.74,59.76,12600.0,58.2469,58.2469,58.1982,58.2177,12600.0
2005-08-12 15:20:00,59.75,59.92,59.74,59.89,31500.0,58.208,58.3736,58.1982,58.3443,31500.0
2005-08-12 15:25:00,59.89,59.97,59.88,59.94,27200.0,58.3443,58.4223,58.3346,58.393,27200.0
2005-08-12 15:30:00,59.96,60.0,59.92,59.94,51400.0,58.4125,58.4515,58.3736,58.393,51400.0
2005-08-12 15:35:00,59.94,60.08,59.92,60.03,44900.0,58.393,58.5294,58.3736,58.4807,44900.0
2005-08-12 15:40:00,60.03,60.13,59.93,60.12,52700.0,58.4807,58.5781,58.3833,58.5684,52700.0
2005-08-12 15:45:00,60.11,60.11,59.86,59.9,45300.0,58.5587,58.5587,58.3151,58.3541,45300.0
2005-08-12 15:50:00,59.9,59.91,59.75,59.81,39000.0,58.3541,58.3638,58.208,58.2664,39000.0
2005-08-12 15:55:00,59.81,59.88,59.75,59.79,108500.0,58.2664,58.3346,58.208,58.2469,108500.0
2005-08-15 09:30:00,59.6,60.0,59.6,59.96,60500.0,58.0618,58.4515,58.0618,58.4125,60500.0
2005-08-15 09:35:00,59.93,59.95,59.7,59.78,28000.0,58.3833,58.4028,58.1592,58.2372,28000.0
2005-08-15 09:40:00,59.78,59.78,59.61,59.68,21800.0,58.2372,58.2372,58.0716,58.1398,21800.0
2005-08-15 09:45:00,59.68,59.73,59.67,59.69,12700.0,58.1398,58.1885,58.13,58.1495,12700.0
2005-08-15 09:50:00,59.68,59.75,59.68,59.75,14900.0,58.1398,58.208,58.1398,58.208,14900.0
2005-08-15 09:55:00,59.76,59.84,59.76,59.77,8300.0,58.2177,58.2956,58.2177,58.2274,8300.0
2005-08-15 10:00:00,59.77,59.82,59.52,59.68,29600.0,58.2274,58.2761,57.9839,58.1398,29600.0
2005-08-15 10:05:00,59.69,59.75,59.6,59.6,35000.0,58.1495,58.208,58.0618,58.0618,35000.0
2005-08-15 10:10:00,59.63,59.73,59.6,59.73,11000.0,58.091,58.1885,58.0618,58.1885,11000.0
2005-08-15 10:15:00,59.72,59.72,59.55,59.65,22900.0,58.1787,58.1787,58.0131,58.1105,22900.0
2005-08-15 10:20:00,59.63,59.67,59.63,59.66,11700.0,58.091,58.13,58.091,58.1203,11700.0
2005-08-15 10:25:00,59.68,59.79,59.66,59.72,11300.0,58.1398,58.2469,58.1203,58.1787,11300.0
2005-08-15 10:30:00,59.74,59.77,59.72,59.77,5700.0,58.1982,58.2274,58.1787,58.2274,5700.0
2005-08-15 10:35:00,59.77,59.83,59.74,59.82,8500.0,58.2274,58.2859,58.1982,58.2761,8500.0
2005-08-15 10:40:00,59.83,59.95,59.81,59.93,19600.0,58.2859,58.4028,58.2664,58.3833,19600.0
2005-08-15 10:45:00,59.91,59.94,59.88,59.89,8800.0,58.3638,58.393,58.3346,58.3443,8800.0
2005-08-15 10:50:00,59.89,59.9,59.85,59.88,9700.0,58.3443,58.3541,58.3054,58.3346,9700.0
2005-08-15 10:55:00,59.89,59.95,59.85,59.95,7600.0,58.3443,58.4028,58.3054,58.4028,7600.0
2005-08-15 11:00:00,59.95,60.14,59.95,60.13,25700.0,58.4028,58.5879,58.4028,58.5781,25700.0
2005-08-15 11:05:00,60.12,60.12,60.06,60.09,25600.0,58.5684,58.5684,58.51,58.5392,25600.0
2005-08-15 11:10:00,60.1,60.13,60.05,60.05,28700.0,58.5489,58.5781,58.5002,58.5002,28700.0
2005-08-15 11:15:00,60.05,60.05,59.91,59.91,14300.0,58.5002,58.5002,58.3638,58.3638,14300.0
2005-08-15 11:20:00,59.91,59.92,59.88,59.89,11700.0,58.3638,58.3736,58.3346,58.3443,11700.0
2005-08-15 11:25:00,59.89,59.93,59.88,59.92,13600.0,58.3443,58.3833,58.3346,58.3736,13600.0
2005-08-15 11:30:00,59.92,59.98,59.87,59.94,16700.0,58.3736,58.432,58.3249,58.393,16700.0
2005-08-15 11:35:00,59.94,60.01,59.9,59.91,16500.0,58.393,58.4612,58.3541,58.3638,16500.0
2005-08-15 11:40:00,59.9,60.02,59.9,59.94,21000.0,58.3541,58.471,58.3541,58.393,21000.0
2005-08-15 11:45:00,59.93,60.08,59.93,60.01,8000.0,58.3833,58.5294,58.3833,58.4612,8000.0
2005-08-15 11:50:00,60.0,60.18,60.0,60.15,18000.0,58.4515,58.6269,58.4515,58.5976,18000.0
2005-08-15 11:55:00,60.15,60.19,60.09,60.13,23900.0,58.5976,58.6366,58.5392,58.5781,23900.0
2005-08-15 12:00:00,60.14,60.38,60.11,60.37,53700.0,58.5879,58.8217,58.5587,58.8119,53700.0
2005-08-15 12:05:00,60.38,60.58,60.38,60.48,59200.0,58.8217,59.0165,58.8217,58.9191,59200.0
2005-08-15 12:10:00,60.48,60.58,60.4,60.5,67500.0,58.9191,59.0165,58.8412,58.9386,67500.0
2005-08-15 12:15:00,60.51,60.67,60.5,60.59,34000.0,58.9483,59.1042,58.9386,59.0263,34000.0
2005-08-15 12:20:00,60.58,60.71,60.58,60.68,24200.0,59.0165,59.1432,59.0165,59.1139,24200.0
2005-08-15 12:25:00,60.66,60.9,60.66,60.85,48800.0,59.0945,59.3283,59.0945,59.2796,48800.0
2005-08-15 12:30:00,60.85,60.98,60.84,60.97,39000.0,59.2796,59.4062,59.2698,59.3965,39000.0
2005-08-15 12:35:00,60.97,61.06,60.85,60.89,83100.0,59.3965,59.4841,59.2796,59.3185,83100.0
2005-08-15 12:40:00,60.9,61.05,60.9,61.04,31600.0,59.3283,59.4744,59.3283,59.4647,31600.0
2005-08-15 12:45:00,61.02,61.02,60.88,60.88,9400.0,59.4452,59.4452,59.3088,59.3088,9400.0
2005-08-15 12:50:00,60.88,60.96,60.83,60.94,11000.0,59.3088,59.3867,59.2601,59.3672,11000.0
2005-08-15 12:55:00,60.91,60.96,60.85,60.85,13900.0,59.338,59.3867,59.2796,59.2796,13900.0
2005-08-15 13:00:00,60.84,60.88,60.82,60.87,9900.0,59.2698,59.3088,59.2503,59.299,9900.0
2005-08-15 13:05:00,60.86,60.86,60.73,60.76,19100.0,59.2893,59.2893,59.1627,59.1919,19100.0
2005-08-15 13:10:00,60.77,60.79,60.75,60.78,6100.0,59.2016,59.2211,59.1821,59.2114,6100.0
2005-08-15 13:15:00,60.76,60.85,60.76,60.84,18100.0,59.1919,59.2796,59.1919,59.2698,18100.0
2005-08-15 13:20:00,60.84,61.0,60.83,60.98,25100.0,59.2698,59.4257,59.2601,59.4062,25100.0
2005-08-15 13:25:00,60.98,61.04,60.93,61.0,49300.0,59.4062,59.4647,59.3575,59.4257,49300.0
2005-08-15 13:30:00,61.0,61.04,60.98,60.98,26000.0,59.4257,59.4647,59.4062,59.4062,26000.0
2005-08-15 13:35:00,60.98,60.99,60.94,60.94,23000.0,59.4062,59.4159,59.3672,59.3672,23000.0
2005-08-15 13:40:00,60.94,60.95,60.92,60.93,18900.0,59.3672,59.377,59.3478,59.3575,18900.0
2005-08-15 13:45:00,60.93,61.07,60.93,61.05,32400.0,59.3575,59.4939,59.3575,59.4744,32400.0
2005-08-15 13:50:00,61.05,61.05,60.99,61.0,22700.0,59.4744,59.4744,59.4159,59.4257,22700.0
2005-08-15 13:55:00,61.0,61.08,60.95,60.95,36100.0,59.4257,59.5036,59.377,59.377,36100.0
2005-08-15 14:00:00,60.95,60.99,60.91,60.99,17900.0,59.377,59.4159,59.338,59.4159,17900.0
2005-08-15 14:05:00,60.98,60.98,60.92,60.93,8100.0,59.4062,59.4062,59.3478,59.3575,8100.0
2005-08-15 14:10:00,60.93,60.96,60.93,60.96,6100.0,59.3575,59.3867,59.3575,59.3867,6100.0
2005-08-15 14:15:00,60.95,60.95,60.78,60.8,31700.0,59.377,59.377,59.2114,59.2309,31700.0
2005-08-15 14:20:00,60.81,60.88,60.81,60.85,4800.0,59.2406,59.3088,59.2406,59.2796,4800.0
2005-08-15 14:25:00,60.83,60.99,60.83,60.92,24100.0,59.2601,59.4159,59.2601,59.3478,24100.0
2005-08-15 14:30:00,60.92,60.94,60.82,60.84,16200.0,59.3478,59.3672,59.2503,59.2698,16200.0
2005-08-15 14:35:00,60.84,60.91,60.84,60.85,12400.0,59.2698,59.338,59.2698,59.2796,12400.0
2005-08-15 14:40:00,60.84,60.85,60.78,60.78,35600.0,59.2698,59.2796,59.2114,59.2114,35600.0
2005-08-15 14:45:00,60.77,60.87,60.74,60.84,17100.0,59.2016,59.299,59.1724,59.2698,17100.0
2005-08-15 14:50:00,60.84,60.86,60.77,60.81,23900.0,59.2698,59.2893,59.2016,59.2406,23900.0
2005-08-15 14:55:00,60.81,60.85,60.67,60.77,29800.0,59.2406,59.2796,59.1042,59.2016,29800.0
2005-08-15 15:00:00,60.79,60.85,60.68,60.7,20900.0,59.2211,59.2796,59.1139,59.1334,20900.0
2005-08-15 15:05:00,60.71,60.74,60.67,60.71,19600.0,59.1432,59.1724,59.1042,59.1432,19600.0
2005-08-15 15:10:00,60.71,60.72,60.68,60.7,10200.0,59.1432,59.1529,59.1139,59.1334,10200.0
2005-08-15 15:15:00,60.7,60.76,60.66,60.75,21400.0,59.1334,59.1919,59.0945,59.1821,21400.0
2005-08-15 15:20:00,60.75,60.82,60.75,60.81,20600.0,59.1821,59.2503,59.1821,59.2406,20600.0
2005-08-15 15:25:00,60.8,60.8,60.75,60.75,19600.0,59.2309,59.2309,59.1821,59.1821,19600.0
2005-08-15 15:30:00,60.76,60.81,60.75,60.79,25200.0,59.1919,59.2406,59.1821,59.2211,25200.0
2005-08-15 15:35:00,60.79,60.8,60.78,60.78,26600.0,59.2211,59.2309,59.2114,59.2114,26600.0
2005-08-15 15:40:00,60.78,60.82,60.78,60.8,19000.0,59.2114,59.2503,59.2114,59.2309,19000.0
2005-08-15 15:45:00,60.8,60.86,60.68,60.74,42000.0,59.2309,59.2893,59.1139,59.1724,42000.0
2005-08-15 15:50:00,60.74,60.79,60.74,60.77,37500.0,59.1724,59.2211,59.1724,59.2016,37500.0
2005-08-15 15:55:00,60.75,60.75,60.66,60.71,53700.0,59.1821,59.1821,59.0945,59.1432,53700.0
2005-08-16 09:30:00,60.69,60.88,60.4,60.5,66700.0,59.1237,59.3088,58.8412,58.9386,66700.0
2005-08-16 09:35:00,60.51,60.64,60.41,60.45,42600.0,58.9483,59.075,58.8509,58.8899,42600.0
2005-08-16 09:40:00,60.46,60.66,60.43,60.59,57000.0,58.8996,59.0945,58.8704,59.0263,57000.0
2005-08-16 09:45:00,60.59,60.68,60.56,60.65,33400.0,59.0263,59.1139,58.997,59.0847,33400.0
2005-08-16 09:50:00,60.65,60.89,60.62,60.88,38700.0,59.0847,59.3185,59.0555,59.3088,38700.0
2005-08-16 09:55:00,60.89,61.07,60.8,61.0,60900.0,59.3185,59.4939,59.2309,59.4257,60900.0
2005-08-16 10:00:00,61.0,61.26,60.97,60.97,90400.0,59.4257,59.679,59.3965,59.3965,90400.0
2005-08-16 10:05:00,60.97,61.05,60.9,60.98,59100.0,59.3965,59.4744,59.3283,59.4062,59100.0
2005-08-16 10:10:00,60.97,60.98,60.77,60.77,56200.0,59.3965,59.4062,59.2016,59.2016,56200.0
2005-08-16 10:15:00,60.77,61.03,60.77,60.94,29000.0,59.2016,59.4549,59.2016,59.3672,29000.0
2005-08-16 10:20:00,60.97,61.06,60.89,61.02,32100.0,59.3965,59.4841,59.3185,59.4452,32100.0
2005-08-16 10:25:00,61.02,61.15,61.02,61.08,36500.0,59.4452,59.5718,59.4452,59.5036,36500.0
2005-08-16 10:30:00,61.06,61.1,60.88,60.94,51200.0,59.4841,59.5231,59.3088,59.3672,51200.0
2005-08-16 10:35:00,60.93,61.1,60.93,60.98,24700.0,59.3575,59.5231,59.3575,59.4062,24700.0
2005-08-16 10:40:00,60.98,60.98,60.67,60.67,28600.0,59.4062,59.4062,59.1042,59.1042,28600.0
2005-08-16 10:45:00,60.69,60.86,60.52,60.7,76000.0,59.1237,59.2893,58.9581,59.1334,76000.0
2005-08-16 10:50:00,60.7,60.74,60.65,60.74,19700.0,59.1334,59.1724,59.0847,59.1724,19700.0
2005-08-16 10:55:00,60.73,60.75,60.54,60.62,49100.0,59.1627,59.1821,58.9776,59.0555,49100.0
2005-08-16 11:00:00,60.62,60.65,60.5,60.65,40700.0,59.0555,59.0847,58.9386,59.0847,40700.0
2005-08-16 11:05:00,60.64,60.7,60.64,60.67,11300.0,59.075,59.1334,59.075,59.1042,11300.0
2005-08-16 11:10:00,60.66,60.68,60.62,60.67,8300.0,59.0945,59.1139,59.0555,59.1042,8300.0
2005-08-16 11:15:00,60.67,60.69,60.62,60.64,10200.0,59.1042,59.1237,59.0555,59.075,10200.0
2005-08-16 11:20:00,60.65,60.92,60.63,60.92,49400.0,59.0847,59.3478,59.0652,59.3478,49400.0
2005-08-16 11:25:00,60.9,60.93,60.82,60.86,15400.0,59.3283,59.3575,59.2503,59.2893,15400.0
2005-08-16 11:30:00,60.85,60.91,60.81,60.83,12700.0,59.2796,59.338,59.2406,59.2601,12700.0
2005-08-16 11:35:00,60.81,60.88,60.81,60.86,13000.0,59.2406,59.3088,59.2406,59.2893,13000.0
2005-08-16 11:40:00,60.89,60.92,60.84,60.85,23400.0,59.3185,59.3478,59.2698,59.2796,23400.0
2005-08-16 11:45:00,60.84,60.84,60.76,60.77,19000.0,59.2698,59.2698,59.1919,59.2016,19000.0
2005-08-16 11:50:00,60.77,60.77,60.71,60.71,14300.0,59.2016,59.2016,59.1432,59.1432,14300.0
2005-08-16 11:55:00,60.71,60.72,60.59,60.6,31200.0,59.1432,59.1529,59.0263,59.036,31200.0
2005-08-16 12:00:00,60.6,60.62,60.51,60.55,71700.0,59.036,59.0555,58.9483,58.9873,71700.0
2005-08-16 12:05:00,60.55,60.63,60.46,60.6,37800.0,58.9873,59.0652,58.8996,59.036,37800.0
2005-08-16 12:10:00,60.57,60.65,60.57,60.58,25800.0,59.0068,59.0847,59.0068,59.0165,25800.0
2005-08-16 12:15:00,60.58,60.68,60.53,60.68,10300.0,59.0165,59.1139,58.9678,59.1139,10300.0
2005-08-16 12:20:00,60.68,60.69,60.48,60.52,24700.0,59.1139,59.1237,58.9191,58.9581,24700.0
2005-08-16 12:25:00,60.54,60.56,60.54,60.56,2200.0,58.9776,58.997,58.9776,58.997,2200.0
2005-08-16 12:30:00,60.55,60.6,60.55,60.6,11300.0,58.9873,59.036,58.9873,59.036,11300.0
2005-08-16 12:35:00,60.6,60.61,60.55,60.55,13700.0,59.036,59.0458,58.9873,58.9873,13700.0
2005-08-16 12:40:00,60.54,60.56,60.5,60.5,20800.0,58.9776,58.997,58.9386,58.9386,20800.0
2005-08-16 12:45:00,60.5,60.52,60.49,60.51,19500.0,58.9386,58.9581,58.9289,58.9483,19500.0
2005-08-16 12:50:00,60.5,60.52,60.5,60.52,4100.0,58.9386,58.9581,58.9386,58.9581,4100.0
2005-08-16 12:55:00,60.51,60.54,60.51,60.53,11700.0,58.9483,58.9776,58.9483,58.9678,11700.0
2005-08-16 13:00:00,60.53,60.54,60.51,60.53,3200.0,58.9678,58.9776,58.9483,58.9678,3200.0
2005-08-16 13:05:00,60.51,60.54,60.5,60.5,4100.0,58.9483,58.9776,58.9386,58.9386,4100.0
2005-08-16 13:10:00,60.51,60.69,60.51,60.62,41800.0,58.9483,59.1237,58.9483,59.0555,41800.0
2005-08-16 13:15:00,60.62,60.65,60.62,60.62,14900.0,59.0555,59.0847,59.0555,59.0555,14900.0
2005-08-16 13:20:00,60.61,60.62,60.55,60.6,26000.0,59.0458,59.0555,58.9873,59.036,26000.0
2005-08-16 13:25:00,60.59,60.62,60.53,60.62,35100.0,59.0263,59.0555,58.9678,59.0555,35100.0
2005-08-16 13:30:00,60.62,60.62,60.55,60.58,19700.0,59.0555,59.0555,58.9873,59.0165,19700.0
2005-08-16 13:35:00,60.58,60.58,60.51,60.53,21700.0,59.0165,59.0165,58.9483,58.9678,21700.0
2005-08-16 13:40:00,60.55,60.58,60.52,60.58,28300.0,58.9873,59.0165,58.9581,59.0165,28300.0
2005-08-16 13:45:00,60.6,60.63,60.59,60.63,11100.0,59.036,59.0652,59.0263,59.0652,11100.0
2005-08-16 13:50:00,60.61,60.62,60.57,60.6,10200.0,59.0458,59.0555,59.0068,59.036,10200.0
2005-08-16 13:55:00,60.61,60.61,60.45,60.45,26900.0,59.0458,59.0458,58.8899,58.8899,26900.0
2005-08-16 14:00:00,60.45,60.56,60.44,60.55,14000.0,58.8899,58.997,58.8801,58.9873,14000.0
2005-08-16 14:05:00,60.55,60.56,60.47,60.47,26600.0,58.9873,58.997,58.9094,58.9094,26600.0
2005-08-16 14:10:00,60.47,60.55,60.44,60.44,39600.0,58.9094,58.9873,58.8801,58.8801,39600.0
2005-08-16 14:15:00,60.46,60.46,60.37,60.46,24500.0,58.8996,58.8996,58.8119,58.8996,24500.0
2005-08-16 14:20:00,60.43,60.44,60.37,60.44,17400.0,58.8704,58.8801,58.8119,58.8801,17400.0
2005-08-16 14:25:00,60.42,60.48,60.41,60.45,12400.0,58.8607,58.9191,58.8509,58.8899,12400.0
2005-08-16 14:30:00,60.44,60.45,60.38,60.4,30900.0,58.8801,58.8899,58.8217,58.8412,30900.0
2005-08-16 14:35:00,60.4,60.45,60.35,60.44,18600.0,58.8412,58.8899,58.7925,58.8801,18600.0
2005-08-16 14:40:00,60.44,60.57,60.44,60.57,19600.0,58.8801,59.0068,58.8801,59.0068,19600.0
2005-08-16 14:45:00,60.56,60.58,60.55,60.56,9000.0,58.997,59.0165,58.9873,58.997,9000.0
2005-08-16 14:50:00,60.58,60.59,60.55,60.56,8400.0,59.0165,59.0263,58.9873,58.997,8400.0
2005-08-16 14:55:00,60.56,60.58,60.55,60.57,5600.0,58.997,59.0165,58.9873,59.0068,5600.0
2005-08-16 15:00:00,60.57,60.59,60.55,60.59,9600.0,59.0068,59.0263,58.9873,59.0263,9600.0
2005-08-16 15:05:00,60.59,60.7,60.57,60.57,21600.0,59.0263,59.1334,59.0068,59.0068,21600.0
2005-08-16 15:10:00,60.56,60.56,60.5,60.5,16800.0,58.997,58.997,58.9386,58.9386,16800.0
2005-08-16 15:15:00,60.5,60.52,60.45,60.47,30700.0,58.9386,58.9581,58.8899,58.9094,30700.0
2005-08-16 15:20:00,60.46,60.48,60.27,60.34,56500.0,58.8996,58.9191,58.7145,58.7827,56500.0
2005-08-16 15:25:00,60.32,60.38,60.3,60.3,36500.0,58.7632,58.8217,58.7438,58.7438,36500.0
2005-08-16 15:30:00,60.31,60.35,60.2,60.24,52900.0,58.7535,58.7925,58.6463,58.6853,52900.0
2005-08-16 15:35:00,60.24,60.24,60.11,60.15,52700.0,58.6853,58.6853,58.5587,58.5976,52700.0
2005-08-16 15:40:00,60.15,60.21,60.13,60.21,40600.0,58.5976,58.6561,58.5781,58.6561,40600.0
2005-08-16 15:45:00,60.21,60.24,60.2,60.21,23300.0,58.6561,58.6853,58.6463,58.6561,23300.0
2005-08-16 15:50:00,60.21,60.21,60.15,60.15,38000.0,58.6561,58.6561,58.5976,58.5976,38000.0
2005-08-16 15:55:00,60.15,60.2,60.11,60.12,71100.0,58.5976,58.6463,58.5587,58.5684,71100.0
2005-08-17 09:30:00,60.3,60.3,60.05,60.26,60400.0,58.7438,58.7438,58.5002,58.7048,60400.0
2005-08-17 09:35:00,60.26,60.26,60.11,60.11,27500.0,58.7048,58.7048,58.5587,58.5587,27500.0
2005-08-17 09:40:00,60.11,60.24,60.11,60.22,20000.0,58.5587,58.6853,58.5587,58.6658,20000.0
2005-08-17 09:45:00,60.21,60.47,60.18,60.19,35100.0,58.6561,58.9094,58.6269,58.6366,35100.0
2005-08-17 09:50:00,60.19,60.29,60.15,60.22,25500.0,58.6366,58.734,58.5976,58.6658,25500.0
2005-08-17 09:55:00,60.22,60.28,60.2,60.22,14300.0,58.6658,58.7243,58.6463,58.6658,14300.0
2005-08-17 10:00:00,60.2,60.4,60.2,60.33,33800.0,58.6463,58.8412,58.6463,58.773,33800.0
2005-08-17 10:05:00,60.36,60.57,60.28,60.55,19200.0,58.8022,59.0068,58.7243,58.9873,19200.0
2005-08-17 10:10:00,60.58,60.58,60.38,60.52,20700.0,59.0165,59.0165,58.8217,58.9581,20700.0
2005-08-17 10:15:00,60.5,60.6,60.4,60.41,18500.0,58.9386,59.036,58.8412,58.8509,18500.0
2005-08-17 10:20:00,60.43,60.63,60.43,60.63,11400.0,58.8704,59.0652,58.8704,59.0652,11400.0
2005-08-17 10:25:00,60.63,60.63,60.52,60.56,13700.0,59.0652,59.0652,58.9581,58.997,13700.0
2005-08-17 10:30:00,60.56,60.56,60.2,60.27,96900.0,58.997,58.997,58.6463,58.7145,96900.0
2005-08-17 10:35:00,60.3,60.4,60.27,60.3,33100.0,58.7438,58.8412,58.7145,58.7438,33100.0
2005-08-17 10:40:00,60.3,60.45,60.28,60.37,47200.0,58.7438,58.8899,58.7243,58.8119,47200.0
2005-08-17 10:45:00,60.37,60.53,60.35,60.43,44000.0,58.8119,58.9678,58.7925,58.8704,44000.0
2005-08-17 10:50:00,60.43,60.59,60.4,60.59,14600.0,58.8704,59.0263,58.8412,59.0263,14600.0
2005-08-17 10:55:00,60.58,60.65,60.51,60.51,20100.0,59.0165,59.0847,58.9483,58.9483,20100.0
2005-08-17 11:00:00,60.53,60.59,60.3,60.32,20100.0,58.9678,59.0263,58.7438,58.7632,20100.0
2005-08-17 11:05:00,60.3,60.48,60.3,60.4,21500.0,58.7438,58.9191,58.7438,58.8412,21500.0
2005-08-17 11:10:00,60.4,60.47,60.4,60.46,46600.0,58.8412,58.9094,58.8412,58.8996,46600.0
2005-08-17 11:15:00,60.45,60.47,60.38,60.39,21400.0,58.8899,58.9094,58.8217,58.8314,21400.0
2005-08-17 11:20:00,60.39,60.56,60.39,60.56,23700.0,58.8314,58.997,58.8314,58.997,23700.0
2005-08-17 11:25:00,60.54,60.64,60.5,60.5,17100.0,58.9776,59.075,58.9386,58.9386,17100.0
2005-08-17 11:30:00,60.5,60.51,60.45,60.45,4400.0,58.9386,58.9483,58.8899,58.8899,4400.0
2005-08-17 11:35:00,60.45,60.45,60.38,60.4,13200.0,58.8899,58.8899,58.8217,58.8412,13200.0
2005-08-17 11:40:00,60.4,60.5,60.4,60.41,7100.0,58.8412,58.9386,58.8412,58.8509,7100.0
2005-08-17 11:45:00,60.41,60.48,60.41,60.44,4200.0,58.8509,58.9191,58.8509,58.8801,4200.0
2005-08-17 11:50:00,60.45,60.46,60.41,60.41,4500.0,58.8899,58.8996,58.8509,58.8509,4500.0
2005-08-17 11:55:00,60.4,60.41,60.3,60.3,5000.0,58.8412,58.8509,58.7438,58.7438,5000.0
2005-08-17 12:00:00,60.3,60.39,60.3,60.36,6400.0,58.7438,58.8314,58.7438,58.8022,6400.0
2005-08-17 12:05:00,60.36,60.47,60.36,60.45,9300.0,58.8022,58.9094,58.8022,58.8899,9300.0
2005-08-17 12:10:00,60.46,60.55,60.44,60.53,12400.0,58.8996,58.9873,58.8801,58.9678,12400.0
2005-08-17 12:15:00,60.52,60.76,60.52,60.71,39700.0,58.9581,59.1919,58.9581,59.1432,39700.0
2005-08-17 12:20:00,60.73,60.9,60.69,60.87,30400.0,59.1627,59.3283,59.1237,59.299,30400.0
2005-08-17 12:25:00,60.86,60.9,60.78,60.86,28800.0,59.2893,59.3283,59.2114,59.2893,28800.0
2005-08-17 12:30:00,60.86,60.95,60.81,60.94,21400.0,59.2893,59.377,59.2406,59.3672,21400.0
2005-08-17 12:35:00,60.92,60.96,60.92,60.94,41300.0,59.3478,59.3867,59.3478,59.3672,41300.0
2005-08-17 12:40:00,60.94,60.96,60.9,60.95,74200.0,59.3672,59.3867,59.3283,59.377,74200.0
2005-08-17 12:45:00,60.94,60.95,60.81,60.85,26000.0,59.3672,59.377,59.2406,59.2796,26000.0
2005-08-17 12:50:00,60.85,60.89,60.84,60.84,10700.0,59.2796,59.3185,59.2698,59.2698,10700.0
2005-08-17 12:55:00,60.83,60.84,60.78,60.8,14800.0,59.2601,59.2698,59.2114,59.2309,14800.0
2005-08-17 13:00:00,60.81,60.82,60.75,60.76,20200.0,59.2406,59.2503,59.1821,59.1919,20200.0
2005-08-17 13:05:00,60.75,60.81,60.75,60.78,19900.0,59.1821,59.2406,59.1821,59.2114,19900.0
2005-08-17 13:10:00,60.78,60.79,60.75,60.78,12100.0,59.2114,59.2211,59.1821,59.2114,12100.0
2005-08-17 13:15:00,60.75,60.76,60.72,60.73,18600.0,59.1821,59.1919,59.1529,59.1627,18600.0
2005-08-17 13:20:00,60.73,60.75,60.68,60.68,32200.0,59.1627,59.1821,59.1139,59.1139,32200.0
2005-08-17 13:25:00,60.68,60.69,60.62,60.63,35300.0,59.1139,59.1237,59.0555,59.0652,35300.0
2005-08-17 13:30:00,60.62,60.64,60.57,60.6,32600.0,59.0555,59.075,59.0068,59.036,32600.0
2005-08-17 13:35:00,60.62,60.62,60.5,60.53,35100.0,59.0555,59.0555,58.9386,58.9678,35100.0
2005-08-17 13:40:00,60.55,60.55,60.45,60.47,24700.0,58.9873,58.9873,58.8899,58.9094,24700.0
2005-08-17 13:45:00,60.46,60.59,60.45,60.55,21500.0,58.8996,59.0263,58.8899,58.9873,21500.0
2005-08-17 13:50:00,60.58,60.58,60.51,60.51,8000.0,59.0165,59.0165,58.9483,58.9483,8000.0
2005-08-17 13:55:00,60.52,60.6,60.51,60.56,10700.0,58.9581,59.036,58.9483,58.997,10700.0
2005-08-17 14:00:00,60.58,60.67,60.58,60.66,36500.0,59.0165,59.1042,59.0165,59.0945,36500.0
2005-08-17 14:05:00,60.65,60.66,60.46,60.56,21500.0,59.0847,59.0945,58.8996,58.997,21500.0
2005-08-17 14:10:00,60.52,60.58,60.51,60.56,8800.0,58.9581,59.0165,58.9483,58.997,8800.0
2005-08-17 14:15:00,60.59,60.7,60.59,60.7,10800.0,59.0263,59.1334,59.0263,59.1334,10800.0
2005-08-17 14:20:00,60.7,60.8,60.68,60.8,32700.0,59.1334,59.2309,59.1139,59.2309,32700.0
2005-08-17 14:25:00,60.81,60.92,60.78,60.9,25100.0,59.2406,59.3478,59.2114,59.3283,25100.0
2005-08-17 14:30:00,60.91,61.06,60.9,61.05,36900.0,59.338,59.4841,59.3283,59.4744,36900.0
2005-08-17 14:35:00,61.05,61.06,60.85,60.99,30200.0,59.4744,59.4841,59.2796,59.4159,30200.0
2005-08-17 14:40:00,60.98,60.99,60.68,60.7,16100.0,59.4062,59.4159,59.1139,59.1334,16100.0
2005-08-17 14:45:00,60.7,60.81,60.7,60.8,11500.0,59.1334,59.2406,59.1334,59.2309,11500.0
2005-08-17 14:50:00,60.8,60.85,60.71,60.85,15200.0,59.2309,59.2796,59.1432,59.2796,15200.0
2005-08-17 14:55:00,60.86,60.86,60.69,60.74,8100.0,59.2893,59.2893,59.1237,59.1724,8100.0
2005-08-17 15:00:00,60.71,60.91,60.65,60.91,20400.0,59.1432,59.338,59.0847,59.338,20400.0
2005-08-17 15:05:00,60.9,60.9,60.79,60.86,6300.0,59.3283,59.3283,59.2211,59.2893,6300.0
2005-08-17 15:10:00,60.85,60.86,60.76,60.86,14100.0,59.2796,59.2893,59.1919,59.2893,14100.0
2005-08-17 15:15:00,60.86,60.96,60.81,60.83,18500.0,59.2893,59.3867,59.2406,59.2601,18500.0
2005-08-17 15:20:00,60.82,60.84,60.75,60.75,9300.0,59.2503,59.2698,59.1821,59.1821,9300.0
2005-08-17 15:25:00,60.75,60.76,60.65,60.73,41700.0,59.1821,59.1919,59.0847,59.1627,41700.0
2005-08-17 15:30:00,60.74,60.89,60.7,60.81,39800.0,59.1724,59.3185,59.1334,59.2406,39800.0
2005-08-17 15:35:00,60.8,60.8,60.69,60.74,13500.0,59.2309,59.2309,59.1237,59.1724,13500.0
2005-08-17 15:40:00,60.73,60.8,60.7,60.73,21400.0,59.1627,59.2309,59.1334,59.1627,21400.0
2005-08-17 15:45:00,60.73,60.73,60.6,60.61,54700.0,59.1627,59.1627,59.036,59.0458,54700.0
2005-08-17 15:50:00,60.63,60.72,60.58,60.61,36700.0,59.0652,59.1529,59.0165,59.0458,36700.0
2005-08-17 15:55:00,60.58,60.6,60.52,60.53,47800.0,59.0165,59.036,58.9581,58.9678,47800.0
2005-08-18 09:30:00,60.18,60.2,60.0,60.13,44300.0,58.6269,58.6463,58.4515,58.5781,44300.0
2005-08-18 09:35:00,60.12,60.35,60.08,60.3,27100.0,58.5684,58.7925,58.5294,58.7438,27100.0
2005-08-18 09:40:00,60.31,60.31,60.1,60.1,18800.0,58.7535,58.7535,58.5489,58.5489,18800.0
2005-08-18 09:45:00,60.12,60.21,60.1,60.15,14200.0,58.5684,58.6561,58.5489,58.5976,14200.0
2005-08-18 09:50:00,60.16,60.25,60.16,60.22,9500.0,58.6074,58.695,58.6074,58.6658,9500.0
2005-08-18 09:55:00,60.22,60.31,60.09,60.11,22900.0,58.6658,58.7535,58.5392,58.5587,22900.0
2005-08-18 10:00:00,60.11,60.14,60.0,60.05,30400.0,58.5587,58.5879,58.4515,58.5002,30400.0
2005-08-18 10:05:00,60.08,60.25,60.0,60.0,35500.0,58.5294,58.695,58.4515,58.4515,35500.0
2005-08-18 10:10:00,60.04,60.07,60.0,60.06,21700.0,58.4905,58.5197,58.4515,58.51,21700.0
2005-08-18 10:15:00,60.06,60.19,60.02,60.17,23000.0,58.51,58.6366,58.471,58.6171,23000.0
2005-08-18 10:20:00,60.19,60.29,60.15,60.15,27000.0,58.6366,58.734,58.5976,58.5976,27000.0
2005-08-18 10:25:00,60.12,60.15,60.09,60.09,7700.0,58.5684,58.5976,58.5392,58.5392,7700.0
2005-08-18 10:30:00,60.1,60.2,60.1,60.2,41600.0,58.5489,58.6463,58.5489,58.6463,41600.0
2005-08-18 10:35:00,60.18,60.2,60.04,60.04,15200.0,58.6269,58.6463,58.4905,58.4905,15200.0
2005-08-18 10:40:00,60.06,60.07,60.05,60.05,10500.0,58.51,58.5197,58.5002,58.5002,10500.0
2005-08-18 10:45:00,60.05,60.07,59.8,59.8,48500.0,58.5002,58.5197,58.2567,58.2567,48500.0
2005-08-18 10:50:00,59.8,59.88,59.78,59.8,42800.0,58.2567,58.3346,58.2372,58.2567,42800.0
2005-08-18 10:55:00,59.8,59.82,59.76,59.82,41100.0,58.2567,58.2761,58.2177,58.2761,41100.0
2005-08-18 11:00:00,59.81,59.82,59.7,59.76,42600.0,58.2664,58.2761,58.1592,58.2177,42600.0
2005-08-18 11:05:00,59.76,59.85,59.72,59.84,12700.0,58.2177,58.3054,58.1787,58.2956,12700.0
2005-08-18 11:10:00,59.85,59.89,59.82,59.87,21200.0,58.3054,58.3443,58.2761,58.3249,21200.0
2005-08-18 11:15:00,59.87,59.92,59.86,59.9,11400.0,58.3249,58.3736,58.3151,58.3541,11400.0
2005-08-18 11:20:00,59.9,59.94,59.88,59.88,19300.0,58.3541,58.393,58.3346,58.3346,19300.0
2005-08-18 11:25:00,59.87,59.9,59.83,59.84,9000.0,58.3249,58.3541,58.2859,58.2956,9000.0
2005-08-18 11:30:00,59.81,59.85,59.76,59.8,36800.0,58.2664,58.3054,58.2177,58.2567,36800.0
2005-08-18 11:35:00,59.8,59.82,59.7,59.71,38800.0,58.2567,58.2761,58.1592,58.169,38800.0
2005-08-18 11:40:00,59.72,59.77,59.7,59.74,15600.0,58.1787,58.2274,58.1592,58.1982,15600.0
2005-08-18 11:45:00,59.74,59.74,59.62,59.73,14000.0,58.1982,58.1982,58.0813,58.1885,14000.0
2005-08-18 11:50:00,59.73,59.75,59.73,59.75,5200.0,58.1885,58.208,58.1885,58.208,5200.0
2005-08-18 11:55:00,59.74,59.74,59.64,59.66,3700.0,58.1982,58.1982,58.1008,58.1203,3700.0
2005-08-18 12:00:00,59.67,59.78,59.67,59.75,17100.0,58.13,58.2372,58.13,58.208,17100.0
2005-08-18 12:05:00,59.75,59.81,59.74,59.8,15700.0,58.208,58.2664,58.1982,58.2567,15700.0
2005-08-18 12:10:00,59.8,59.83,59.77,59.81,9000.0,58.2567,58.2859,58.2274,58.2664,9000.0
2005-08-18 12:15:00,59.8,59.83,59.79,59.83,6900.0,58.2567,58.2859,58.2469,58.2859,6900.0
2005-08-18 12:20:00,59.84,59.85,59.82,59.83,13200.0,58.2956,58.3054,58.2761,58.2859,13200.0
2005-08-18 12:25:00,59.83,59.86,59.75,59.8,6300.0,58.2859,58.3151,58.208,58.2567,6300.0
2005-08-18 12:30:00,59.76,59.8,59.71,59.74,27400.0,58.2177,58.2567,58.169,58.1982,27400.0
2005-08-18 12:35:00,59.71,59.73,59.7,59.73,3600.0,58.169,58.1885,58.1592,58.1885,3600.0
2005-08-18 12:40:00,59.73,59.73,59.69,59.7,8700.0,58.1885,58.1885,58.1495,58.1592,8700.0
2005-08-18 12:45:00,59.7,59.7,59.66,59.7,5900.0,58.1592,58.1592,58.1203,58.1592,5900.0
2005-08-18 12:50:00,59.69,59.71,59.68,59.7,4500.0,58.1495,58.169,58.1398,58.1592,4500.0
2005-08-18 12:55:00,59.7,59.7,59.68,59.69,4500.0,58.1592,58.1592,58.1398,58.1495,4500.0
2005-08-18 13:00:00,59.7,59.73,59.69,59.73,7700.0,58.1592,58.1885,58.1495,58.1885,7700.0
2005-08-18 13:05:00,59.73,59.75,59.72,59.73,6100.0,58.1885,58.208,58.1787,58.1885,6100.0
2005-08-18 13:10:00,59.73,59.74,59.7,59.72,11700.0,58.1885,58.1982,58.1592,58.1787,11700.0
2005-08-18 13:15:00,59.72,59.78,59.71,59.74,15500.0,58.1787,58.2372,58.169,58.1982,15500.0
2005-08-18 13:20:00,59.74,59.79,59.73,59.77,26900.0,58.1982,58.2469,58.1885,58.2274,26900.0
2005-08-18 13:25:00,59.77,59.83,59.77,59.79,21700.0,58.2274,58.2859,58.2274,58.2469,21700.0
2005-08-18 13:30:00,59.81,59.9,59.77,59.84,50000.0,58.2664,58.3541,58.2274,58.2956,50000.0
2005-08-18 13:35:00,59.84,59.86,59.74,59.74,35100.0,58.2956,58.3151,58.1982,58.1982,35100.0
2005-08-18 13:40:00,59.75,59.76,59.7,59.75,22900.0,58.208,58.2177,58.1592,58.208,22900.0
2005-08-18 13:45:00,59.74,59.75,59.71,59.71,11400.0,58.1982,58.208,58.169,58.169,11400.0
2005-08-18 13:50:00,59.71,59.76,59.66,59.75,12100.0,58.169,58.2177,58.1203,58.208,12100.0
2005-08-18 13:55:00,59.76,59.79,59.74,59.76,18500.0,58.2177,58.2469,58.1982,58.2177,18500.0
2005-08-18 14:00:00,59.76,59.8,59.76,59.79,13700.0,58.2177,58.2567,58.2177,58.2469,13700.0
2005-08-18 14:05:00,59.8,59.81,59.77,59.79,9600.0,58.2567,58.2664,58.2274,58.2469,9600.0
2005-08-18 14:10:00,59.8,59.8,59.79,59.79,14900.0,58.2567,58.2567,58.2469,58.2469,14900.0
2005-08-18 14:15:00,59.79,59.8,59.79,59.79,9700.0,58.2469,58.2567,58.2469,58.2469,9700.0
2005-08-18 14:20:00,59.8,59.8,59.68,59.68,20600.0,58.2567,58.2567,58.1398,58.1398,20600.0
2005-08-18 14:25:00,59.69,59.72,59.68,59.69,11500.0,58.1495,58.1787,58.1398,58.1495,11500.0
2005-08-18 14:30:00,59.69,59.74,59.6,59.7,30800.0,58.1495,58.1982,58.0618,58.1592,30800.0
2005-08-18 14:35:00,59.7,59.75,59.67,59.73,21800.0,58.1592,58.208,58.13,58.1885,21800.0
2005-08-18 14:40:00,59.72,59.72,59.59,59.63,28200.0,58.1787,58.1787,58.0521,58.091,28200.0
2005-08-18 14:45:00,59.63,59.63,59.47,59.49,36100.0,58.091,58.091,57.9352,57.9547,36100.0
2005-08-18 14:50:00,59.49,59.54,59.43,59.51,35000.0,57.9547,58.0034,57.8962,57.9741,35000.0
2005-08-18 14:55:00,59.53,59.6,59.46,59.6,19600.0,57.9936,58.0618,57.9254,58.0618,19600.0
2005-08-18 15:00:00,59.58,59.74,59.58,59.6,38700.0,58.0423,58.1982,58.0423,58.0618,38700.0
2005-08-18 15:05:00,59.6,59.68,59.6,59.61,51000.0,58.0618,58.1398,58.0618,58.0716,51000.0
2005-08-18 15:10:00,59.61,59.68,59.48,59.48,35700.0,58.0716,58.1398,57.9449,57.9449,35700.0
2005-08-18 15:15:00,59.47,59.64,59.47,59.64,46300.0,57.9352,58.1008,57.9352,58.1008,46300.0
2005-08-18 15:20:00,59.64,59.84,59.55,59.72,82700.0,58.1008,58.2956,58.0131,58.1787,82700.0
2005-08-18 15:25:00,59.73,60.0,59.73,59.84,131200.0,58.1885,58.4515,58.1885,58.2956,131200.0
2005-08-18 15:30:00,59.85,59.88,59.72,59.74,33000.0,58.3054,58.3346,58.1787,58.1982,33000.0
2005-08-18 15:35:00,59.72,59.74,59.63,59.66,48100.0,58.1787,58.1982,58.091,58.1203,48100.0
2005-08-18 15:40:00,59.66,59.88,59.66,59.87,30600.0,58.1203,58.3346,58.1203,58.3249,30600.0
2005-08-18 15:45:00,59.87,60.0,59.83,59.9,51300.0,58.3249,58.4515,58.2859,58.3541,51300.0
2005-08-18 15:50:00,59.89,59.89,59.8,59.82,27500.0,58.3443,58.3443,58.2567,58.2761,27500.0
2005-08-18 15:55:00,59.83,59.83,59.71,59.71,42400.0,58.2859,58.2859,58.169,58.169,42400.0
2005-08-19 09:30:00,59.43,60.42,59.43,59.95,510700.0,57.8962,58.8607,57.8962,58.4028,510700.0
2005-08-19 09:35:00,59.95,60.0,59.9,59.99,46800.0,58.4028,58.4515,58.3541,58.4418,46800.0
2005-08-19 09:40:00,60.0,60.0,59.78,59.98,59100.0,58.4515,58.4515,58.2372,58.432,59100.0
2005-08-19 09:45:00,60.0,60.0,59.88,59.99,27500.0,58.4515,58.4515,58.3346,58.4418,27500.0
2005-08-19 09:50:00,59.99,60.0,59.95,59.96,32400.0,58.4418,58.4515,58.4028,58.4125,32400.0
2005-08-19 09:55:00,59.98,59.98,59.92,59.95,12300.0,58.432,58.432,58.3736,58.4028,12300.0
2005-08-19 10:00:00,59.95,60.0,59.89,59.94,31400.0,58.4028,58.4515,58.3443,58.393,31400.0
2005-08-19 10:05:00,59.94,60.0,59.87,59.96,34500.0,58.393,58.4515,58.3249,58.4125,34500.0
2005-08-19 10:10:00,59.96,59.96,59.8,59.84,27400.0,58.4125,58.4125,58.2567,58.2956,27400.0
2005-08-19 10:15:00,59.83,59.85,59.79,59.8,9200.0,58.2859,58.3054,58.2469,58.2567,9200.0
2005-08-19 10:20:00,59.79,59.84,59.77,59.82,15700.0,58.2469,58.2956,58.2274,58.2761,15700.0
2005-08-19 10:25:00,59.82,59.86,59.75,59.82,18000.0,58.2761,58.3151,58.208,58.2761,18000.0
2005-08-19 10:30:00,59.82,59.87,59.8,59.81,14900.0,58.2761,58.3249,58.2567,58.2664,14900.0
2005-08-19 10:35:00,59.8,59.83,59.8,59.82,16800.0,58.2567,58.2859,58.2567,58.2761,16800.0
2005-08-19 10:40:00,59.82,59.82,59.76,59.8,13600.0,58.2761,58.2761,58.2177,58.2567,13600.0
2005-08-19 10:45:00,59.8,59.82,59.78,59.82,3300.0,58.2567,58.2761,58.2372,58.2761,3300.0
2005-08-19 10:50:00,59.82,59.86,59.79,59.84,26500.0,58.2761,58.3151,58.2469,58.2956,26500.0
2005-08-19 10:55:00,59.85,59.86,59.82,59.86,16700.0,58.3054,58.3151,58.2761,58.3151,16700.0
2005-08-19 11:00:00,59.86,59.93,59.84,59.86,22600.0,58.3151,58.3833,58.2956,58.3151,22600.0
2005-08-19 11:05:00,59.87,59.98,59.85,59.91,20100.0,58.3249,58.432,58.3054,58.3638,20100.0
2005-08-19 11:10:00,59.91,59.92,59.86,59.86,12500.0,58.3638,58.3736,58.3151,58.3151,12500.0
2005-08-19 11:15:00,59.83,59.89,59.79,59.85,23700.0,58.2859,58.3443,58.2469,58.3054,23700.0
2005-08-19 11:20:00,59.87,59.89,59.87,59.88,8100.0,58.3249,58.3443,58.3249,58.3346,8100.0
2005-08-19 11:25:00,59.88,59.9,59.85,59.85,7700.0,58.3346,58.3541,58.3054,58.3054,7700.0
2005-08-19 11:30:00,59.86,59.87,59.85,59.86,9700.0,58.3151,58.3249,58.3054,58.3151,9700.0
2005-08-19 11:35:00,59.86,59.87,59.86,59.87,4800.0,58.3151,58.3249,58.3151,58.3249,4800.0
2005-08-19 11:40:00,59.87,59.98,59.86,59.95,13500.0,58.3249,58.432,58.3151,58.4028,13500.0
2005-08-19 11:45:00,59.96,59.97,59.93,59.93,10800.0,58.4125,58.4223,58.3833,58.3833,10800.0
2005-08-19 11:50:00,59.93,59.93,59.91,59.93,7600.0,58.3833,58.3833,58.3638,58.3833,7600.0
2005-08-19 11:55:00,59.93,59.93,59.84,59.85,10200.0,58.3833,58.3833,58.2956,58.3054,10200.0
2005-08-19 12:00:00,59.84,59.87,59.82,59.83,12300.0,58.2956,58.3249,58.2761,58.2859,12300.0
2005-08-19 12:05:00,59.83,59.86,59.81,59.85,5000.0,58.2859,58.3151,58.2664,58.3054,5000.0
2005-08-19 12:10:00,59.88,59.89,59.86,59.88,5500.0,58.3346,58.3443,58.3151,58.3346,5500.0
2005-08-19 12:15:00,59.87,59.89,59.85,59.88,5900.0,58.3249,58.3443,58.3054,58.3346,5900.0
2005-08-19 12:20:00,59.87,59.88,59.83,59.83,8300.0,58.3249,58.3346,58.2859,58.2859,8300.0
2005-08-19 12:25:00,59.83,59.83,59.75,59.75,25500.0,58.2859,58.2859,58.208,58.208,25500.0
2005-08-19 12:30:00,59.75,59.85,59.73,59.84,11400.0,58.208,58.3054,58.1885,58.2956,11400.0
2005-08-19 12:35:00,59.85,59.85,59.83,59.84,4700.0,58.3054,58.3054,58.2859,58.2956,4700.0
2005-08-19 12:40:00,59.83,59.83,59.78,59.79,5600.0,58.2859,58.2859,58.2372,58.2469,5600.0
2005-08-19 12:45:00,59.78,59.8,59.78,59.78,3000.0,58.2372,58.2567,58.2372,58.2372,3000.0
2005-08-19 12:50:00,59.79,59.8,59.78,59.79,2700.0,58.2469,58.2567,58.2372,58.2469,2700.0
2005-08-19 12:55:00,59.78,59.8,59.78,59.8,4500.0,58.2372,58.2567,58.2372,58.2567,4500.0
2005-08-19 13:00:00,59.79,59.81,59.79,59.79,11100.0,58.2469,58.2664,58.2469,58.2469,11100.0
2005-08-19 13:05:00,59.79,59.79,59.78,59.78,2800.0,58.2469,58.2469,58.2372,58.2372,2800.0
2005-08-19 13:10:00,59.79,59.79,59.73,59.73,11000.0,58.2469,58.2469,58.1885,58.1885,11000.0
2005-08-19 13:15:00,59.74,59.74,59.59,59.72,37300.0,58.1982,58.1982,58.0521,58.1787,37300.0
2005-08-19 13:20:00,59.73,59.74,59.73,59.73,11900.0,58.1885,58.1982,58.1885,58.1885,11900.0
2005-08-19 13:25:00,59.73,59.73,59.71,59.73,6500.0,58.1885,58.1885,58.169,58.1885,6500.0
2005-08-19 13:30:00,59.73,59.74,59.72,59.74,3400.0,58.1885,58.1982,58.1787,58.1982,3400.0
2005-08-19 13:35:00,59.74,59.74,59.73,59.74,5800.0,58.1982,58.1982,58.1885,58.1982,5800.0
2005-08-19 13:40:00,59.74,59.74,59.72,59.72,12500.0,58.1982,58.1982,58.1787,58.1787,12500.0
2005-08-19 13:45:00,59.73,59.73,59.66,59.71,12500.0,58.1885,58.1885,58.1203,58.169,12500.0
2005-08-19 13:50:00,59.7,59.73,59.7,59.7,3400.0,58.1592,58.1885,58.1592,58.1592,3400.0
2005-08-19 13:55:00,59.7,59.7,59.66,59.66,10200.0,58.1592,58.1592,58.1203,58.1203,10200.0
2005-08-19 14:00:00,59.68,59.7,59.66,59.69,20500.0,58.1398,58.1592,58.1203,58.1495,20500.0
2005-08-19 14:05:00,59.69,59.69,59.58,59.58,25400.0,58.1495,58.1495,58.0423,58.0423,25400.0
2005-08-19 14:10:00,59.59,59.64,59.56,59.64,20900.0,58.0521,58.1008,58.0229,58.1008,20900.0
2005-08-19 14:15:00,59.63,59.64,59.58,59.61,18500.0,58.091,58.1008,58.0423,58.0716,18500.0
2005-08-19 14:20:00,59.6,59.61,59.59,59.6,12600.0,58.0618,58.0716,58.0521,58.0618,12600.0
2005-08-19 14:25:00,59.6,59.61,59.58,59.59,8300.0,58.0618,58.0716,58.0423,58.0521,8300.0
2005-08-19 14:30:00,59.59,59.67,59.55,59.62,30100.0,58.0521,58.13,58.0131,58.0813,30100.0
2005-08-19 14:35:00,59.62,59.63,59.57,59.59,12400.0,58.0813,58.091,58.0326,58.0521,12400.0
2005-08-19 14:40:00,59.59,59.63,59.54,59.62,24600.0,58.0521,58.091,58.0034,58.0813,24600.0
2005-08-19 14:45:00,59.62,59.62,59.52,59.53,23000.0,58.0813,58.0813,57.9839,57.9936,23000.0
2005-08-19 14:50:00,59.52,59.6,59.52,59.6,8400.0,57.9839,58.0618,57.9839,58.0618,8400.0
2005-08-19 14:55:00,59.6,59.6,59.5,59.5,22100.0,58.0618,58.0618,57.9644,57.9644,22100.0
2005-08-19 15:00:00,59.51,59.54,59.5,59.54,11200.0,57.9741,58.0034,57.9644,58.0034,11200.0
2005-08-19 15:05:00,59.54,59.54,59.51,59.51,11300.0,58.0034,58.0034,57.9741,57.9741,11300.0
2005-08-19 15:10:00,59.51,59.54,59.5,59.52,18900.0,57.9741,58.0034,57.9644,57.9839,18900.0
2005-08-19 15:15:00,59.51,59.64,59.5,59.62,63700.0,57.9741,58.1008,57.9644,58.0813,63700.0
2005-08-19 15:20:00,59.63,59.64,59.59,59.62,11600.0,58.091,58.1008,58.0521,58.0813,11600.0
2005-08-19 15:25:00,59.61,59.68,59.61,59.68,20200.0,58.0716,58.1398,58.0716,58.1398,20200.0
2005-08-19 15:30:00,59.67,59.71,59.64,59.65,39000.0,58.13,58.169,58.1008,58.1105,39000.0
2005-08-19 15:35:00,59.65,59.66,59.63,59.64,10300.0,58.1105,58.1203,58.091,58.1008,10300.0
2005-08-19 15:40:00,59.65,59.67,59.64,59.65,16500.0,58.1105,58.13,58.1008,58.1105,16500.0
2005-08-19 15:45:00,59.65,59.65,59.53,59.59,36300.0,58.1105,58.1105,57.9936,58.0521,36300.0
2005-08-19 15:50:00,59.59,59.64,59.56,59.56,26200.0,58.0521,58.1008,58.0229,58.0229,26200.0
2005-08-19 15:55:00,59.56,59.6,59.54,59.56,47800.0,58.0229,58.0618,58.0034,58.0229,47800.0
2005-08-22 09:30:00,59.49,59.52,59.15,59.15,89900.0,57.9547,57.9839,57.6234,57.6234,89900.0
2005-08-22 09:35:00,59.15,59.25,59.02,59.22,51100.0,57.6234,57.7209,57.4968,57.6916,51100.0
2005-08-22 09:40:00,59.24,59.39,59.2,59.39,53800.0,57.7111,57.8572,57.6721,57.8572,53800.0
2005-08-22 09:45:00,59.4,59.6,59.34,59.36,35100.0,57.867,58.0618,57.8085,57.828,35100.0
2005-08-22 09:50:00,59.35,59.53,59.35,59.52,30800.0,57.8183,57.9936,57.8183,57.9839,30800.0
2005-08-22 09:55:00,59.52,59.52,59.38,59.39,16800.0,57.9839,57.9839,57.8475,57.8572,16800.0
2005-08-22 10:00:00,59.39,59.53,59.39,59.44,28100.0,57.8572,57.9936,57.8572,57.906,28100.0
2005-08-22 10:05:00,59.44,59.57,59.43,59.56,18000.0,57.906,58.0326,57.8962,58.0229,18000.0
2005-08-22 10:10:00,59.54,59.54,59.42,59.47,16300.0,58.0034,58.0034,57.8865,57.9352,16300.0
2005-08-22 10:15:00,59.48,59.58,59.46,59.54,18600.0,57.9449,58.0423,57.9254,58.0034,18600.0
2005-08-22 10:20:00,59.53,59.53,59.45,59.48,16800.0,57.9936,57.9936,57.9157,57.9449,16800.0
2005-08-22 10:25:00,59.48,59.53,59.46,59.51,18100.0,57.9449,57.9936,57.9254,57.9741,18100.0
2005-08-22 10:30:00,59.51,59.53,59.48,59.5,16600.0,57.9741,57.9936,57.9449,57.9644,16600.0
2005-08-22 10:35:00,59.5,59.5,59.39,59.45,27900.0,57.9644,57.9644,57.8572,57.9157,27900.0
2005-08-22 10:40:00,59.45,59.45,59.28,59.29,35000.0,57.9157,57.9157,57.7501,57.7598,35000.0
2005-08-22 10:45:00,59.31,59.37,59.31,59.36,9400.0,57.7793,57.8378,57.7793,57.828,9400.0
2005-08-22 10:50:00,59.35,59.48,59.35,59.45,17500.0,57.8183,57.9449,57.8183,57.9157,17500.0
2005-08-22 10:55:00,59.45,59.45,59.37,59.45,11400.0,57.9157,57.9157,57.8378,57.9157,11400.0
2005-08-22 11:00:00,59.44,59.6,59.44,59.6,28000.0,57.906,58.0618,57.906,58.0618,28000.0
2005-08-22 11:05:00,59.61,59.67,59.56,59.59,30300.0,58.0716,58.13,58.0229,58.0521,30300.0
2005-08-22 11:10:00,59.59,59.67,59.59,59.65,13700.0,58.0521,58.13,58.0521,58.1105,13700.0
2005-08-22 11:15:00,59.65,59.67,59.54,59.57,14700.0,58.1105,58.13,58.0034,58.0326,14700.0
2005-08-22 11:20:00,59.58,59.65,59.58,59.65,25300.0,58.0423,58.1105,58.0423,58.1105,25300.0
2005-08-22 11:25:00,59.65,59.65,59.43,59.54,12600.0,58.1105,58.1105,57.8962,58.0034,12600.0
2005-08-22 11:30:00,59.54,59.55,59.44,59.55,12400.0,58.0034,58.0131,57.906,58.0131,12400.0
2005-08-22 11:35:00,59.54,59.58,59.48,59.48,16700.0,58.0034,58.0423,57.9449,57.9449,16700.0
2005-08-22 11:40:00,59.48,59.56,59.48,59.48,8000.0,57.9449,58.0229,57.9449,57.9449,8000.0
2005-08-22 11:45:00,59.47,59.53,59.41,59.53,18200.0,57.9352,57.9936,57.8767,57.9936,18200.0
2005-08-22 11:50:00,59.52,59.53,59.26,59.27,29900.0,57.9839,57.9936,57.7306,57.7403,29900.0
2005-08-22 11:55:00,59.29,59.3,59.1,59.1,32100.0,57.7598,57.7696,57.5747,57.5747,32100.0
2005-08-22 12:00:00,59.11,59.19,59.03,59.04,35200.0,57.5845,57.6624,57.5065,57.5163,35200.0
2005-08-22 12:05:00,59.03,59.09,59.0,59.0,23100.0,57.5065,57.565,57.4773,57.4773,23100.0
2005-08-22 12:10:00,59.01,59.11,59.01,59.03,5900.0,57.487,57.5845,57.487,57.5065,5900.0
2005-08-22 12:15:00,59.0,59.04,58.96,58.98,22400.0,57.4773,57.5163,57.4383,57.4578,22400.0
2005-08-22 12:20:00,58.98,59.01,58.95,58.96,20200.0,57.4578,57.487,57.4286,57.4383,20200.0
2005-08-22 12:25:00,58.94,58.96,58.7,58.71,38200.0,57.4189,57.4383,57.185,57.1948,38200.0
2005-08-22 12:30:00,58.71,58.74,58.43,58.47,75900.0,57.1948,57.224,56.922,56.961,75900.0
2005-08-22 12:35:00,58.48,58.62,58.42,58.62,66500.0,56.9707,57.1071,56.9123,57.1071,66500.0
2005-08-22 12:40:00,58.61,58.62,58.55,58.56,59800.0,57.0974,57.1071,57.0389,57.0487,59800.0
2005-08-22 12:45:00,58.56,58.72,58.56,58.71,32000.0,57.0487,57.2045,57.0487,57.1948,32000.0
2005-08-22 12:50:00,58.7,58.71,58.55,58.56,26100.0,57.185,57.1948,57.0389,57.0487,26100.0
2005-08-22 12:55:00,58.58,58.63,58.58,58.59,21700.0,57.0681,57.1169,57.0681,57.0779,21700.0
2005-08-22 13:00:00,58.59,58.63,58.59,58.63,19800.0,57.0779,57.1169,57.0779,57.1169,19800.0
2005-08-22 13:05:00,58.63,58.63,58.58,58.59,19700.0,57.1169,57.1169,57.0681,57.0779,19700.0
2005-08-22 13:10:00,58.6,58.69,58.56,58.57,33100.0,57.0876,57.1753,57.0487,57.0584,33100.0
2005-08-22 13:15:00,58.57,58.61,58.55,58.58,26300.0,57.0584,57.0974,57.0389,57.0681,26300.0
2005-08-22 13:20:00,58.58,58.75,58.58,58.7,11000.0,57.0681,57.2338,57.0681,57.185,11000.0
2005-08-22 13:25:00,58.69,58.72,58.67,58.69,13600.0,57.1753,57.2045,57.1558,57.1753,13600.0
2005-08-22 13:30:00,58.69,58.72,58.68,58.72,11200.0,57.1753,57.2045,57.1656,57.2045,11200.0
2005-08-22 13:35:00,58.71,58.75,58.71,58.73,23500.0,57.1948,57.2338,57.1948,57.2143,23500.0
2005-08-22 13:40:00,58.74,58.81,58.7,58.79,15900.0,57.224,57.2922,57.185,57.2727,15900.0
2005-08-22 13:45:00,58.79,58.83,58.67,58.78,20200.0,57.2727,57.3117,57.1558,57.263,20200.0
2005-08-22 13:50:00,58.79,58.81,58.78,58.8,13000.0,57.2727,57.2922,57.263,57.2825,13000.0
2005-08-22 13:55:00,58.79,58.79,58.6,58.62,22500.0,57.2727,57.2727,57.0876,57.1071,22500.0
2005-08-22 14:00:00,58.63,58.69,58.56,58.59,16900.0,57.1169,57.1753,57.0487,57.0779,16900.0
2005-08-22 14:05:00,58.59,58.59,58.47,58.53,18000.0,57.0779,57.0779,56.961,57.0194,18000.0
2005-08-22 14:10:00,58.54,58.64,58.5,58.63,26200.0,57.0292,57.1266,56.9902,57.1169,26200.0
2005-08-22 14:15:00,58.61,58.76,58.61,58.7,18400.0,57.0974,57.2435,57.0974,57.185,18400.0
2005-08-22 14:20:00,58.7,58.92,58.7,58.85,37000.0,57.185,57.3994,57.185,57.3312,37000.0
2005-08-22 14:25:00,58.87,58.91,58.85,58.87,27500.0,57.3507,57.3896,57.3312,57.3507,27500.0
2005-08-22 14:30:00,58.88,58.88,58.86,58.86,16000.0,57.3604,57.3604,57.3409,57.3409,16000.0
2005-08-22 14:35:00,58.87,58.94,58.74,58.89,54600.0,57.3507,57.4189,57.224,57.3701,54600.0
2005-08-22 14:40:00,58.9,58.9,58.87,58.89,15000.0,57.3799,57.3799,57.3507,57.3701,15000.0
2005-08-22 14:45:00,58.88,58.9,58.82,58.84,29700.0,57.3604,57.3799,57.302,57.3214,29700.0
2005-08-22 14:50:00,58.83,58.85,58.82,58.84,12300.0,57.3117,57.3312,57.302,57.3214,12300.0
2005-08-22 14:55:00,58.85,58.85,58.78,58.79,10400.0,57.3312,57.3312,57.263,57.2727,10400.0
2005-08-22 15:00:00,58.8,58.81,58.62,58.76,31200.0,57.2825,57.2922,57.1071,57.2435,31200.0
2005-08-22 15:05:00,58.76,58.89,58.76,58.81,18700.0,57.2435,57.3701,57.2435,57.2922,18700.0
2005-08-22 15:10:00,58.81,58.91,58.8,58.87,14200.0,57.2922,57.3896,57.2825,57.3507,14200.0
2005-08-22 15:15:00,58.86,58.86,58.71,58.74,17700.0,57.3409,57.3409,57.1948,57.224,17700.0
2005-08-22 15:20:00,58.75,58.91,58.75,58.78,18500.0,57.2338,57.3896,57.2338,57.263,18500.0
2005-08-22 15:25:00,58.74,58.87,58.63,58.84,10500.0,57.224,57.3507,57.1169,57.3214,10500.0
2005-08-22 15:30:00,58.84,58.97,58.84,58.96,28000.0,57.3214,57.4481,57.3214,57.4383,28000.0
2005-08-22 15:35:00,58.96,58.99,58.96,58.97,17800.0,57.4383,57.4676,57.4383,57.4481,17800.0
2005-08-22 15:40:00,58.97,59.01,58.96,58.99,13200.0,57.4481,57.487,57.4383,57.4676,13200.0
2005-08-22 15:45:00,59.0,59.02,58.94,58.97,29100.0,57.4773,57.4968,57.4189,57.4481,29100.0
2005-08-22 15:50:00,58.99,59.02,58.97,58.99,37100.0,57.4676,57.4968,57.4481,57.4676,37100.0
2005-08-22 15:55:00,58.99,59.05,58.97,59.05,50500.0,57.4676,57.526,57.4481,57.526,50500.0
2005-08-23 09:30:00,59.1,59.2,58.97,59.13,31800.0,57.5747,57.6721,57.4481,57.604,31800.0
2005-08-23 09:35:00,59.12,59.19,58.77,58.99,34500.0,57.5942,57.6624,57.2532,57.4676,34500.0
2005-08-23 09:40:00,59.01,59.04,58.86,58.86,37400.0,57.487,57.5163,57.3409,57.3409,37400.0
2005-08-23 09:45:00,58.88,58.88,58.79,58.84,21100.0,57.3604,57.3604,57.2727,57.3214,21100.0
2005-08-23 09:50:00,58.84,58.95,58.81,58.86,40900.0,57.3214,57.4286,57.2922,57.3409,40900.0
2005-08-23 09:55:00,58.9,58.93,58.77,58.8,54600.0,57.3799,57.4091,57.2532,57.2825,54600.0
2005-08-23 10:00:00,58.79,58.8,58.57,58.7,74800.0,57.2727,57.2825,57.0584,57.185,74800.0
2005-08-23 10:05:00,58.7,58.86,58.7,58.86,24900.0,57.185,57.3409,57.185,57.3409,24900.0
2005-08-23 10:10:00,58.87,59.0,58.86,58.98,26600.0,57.3507,57.4773,57.3409,57.4578,26600.0
2005-08-23 10:15:00,59.0,59.01,58.97,58.99,14500.0,57.4773,57.487,57.4481,57.4676,14500.0
2005-08-23 10:20:00,58.98,59.13,58.97,59.11,28300.0,57.4578,57.604,57.4481,57.5845,28300.0
2005-08-23 10:25:00,59.13,59.19,59.07,59.1,15000.0,57.604,57.6624,57.5455,57.5747,15000.0
2005-08-23 10:30:00,59.09,59.15,59.07,59.09,31600.0,57.565,57.6234,57.5455,57.565,31600.0
2005-08-23 10:35:00,59.09,59.1,58.98,59.0,19500.0,57.565,57.5747,57.4578,57.4773,19500.0
2005-08-23 10:40:00,59.0,59.03,58.97,58.99,12000.0,57.4773,57.5065,57.4481,57.4676,12000.0
2005-08-23 10:45:00,58.99,59.04,58.97,58.98,11600.0,57.4676,57.5163,57.4481,57.4578,11600.0
2005-08-23 10:50:00,58.99,59.0,58.91,58.91,11400.0,57.4676,57.4773,57.3896,57.3896,11400.0
2005-08-23 10:55:00,58.92,58.98,58.91,58.98,10800.0,57.3994,57.4578,57.3896,57.4578,10800.0
2005-08-23 11:00:00,58.98,58.98,58.92,58.98,19400.0,57.4578,57.4578,57.3994,57.4578,19400.0
2005-08-23 11:05:00,58.97,58.97,58.8,58.93,24800.0,57.4481,57.4481,57.2825,57.4091,24800.0
2005-08-23 11:10:00,58.93,58.96,58.93,58.94,8600.0,57.4091,57.4383,57.4091,57.4189,8600.0
2005-08-23 11:15:00,58.97,59.0,58.96,58.97,72000.0,57.4481,57.4773,57.4383,57.4481,72000.0
2005-08-23 11:20:00,58.97,58.99,58.96,58.98,25500.0,57.4481,57.4676,57.4383,57.4578,25500.0
2005-08-23 11:25:00,58.98,58.98,58.96,58.97,11200.0,57.4578,57.4578,57.4383,57.4481,11200.0
2005-08-23 11:30:00,58.96,58.97,58.9,58.94,7700.0,57.4383,57.4481,57.3799,57.4189,7700.0
2005-08-23 11:35:00,58.92,58.94,58.9,58.9,11700.0,57.3994,57.4189,57.3799,57.3799,11700.0
2005-08-23 11:40:00,58.9,58.94,58.88,58.9,16600.0,57.3799,57.4189,57.3604,57.3799,16600.0
2005-08-23 11:45:00,58.88,58.91,58.72,58.75,18300.0,57.3604,57.3896,57.2045,57.2338,18300.0
2005-08-23 11:50:00,58.75,58.85,58.74,58.81,23900.0,57.2338,57.3312,57.224,57.2922,23900.0
2005-08-23 11:55:00,58.84,58.84,58.76,58.79,10400.0,57.3214,57.3214,57.2435,57.2727,10400.0
2005-08-23 12:00:00,58.78,58.78,58.65,58.7,17900.0,57.263,57.263,57.1363,57.185,17900.0
2005-08-23 12:05:00,58.72,58.75,58.7,58.75,2000.0,57.2045,57.2338,57.185,57.2338,2000.0
2005-08-23 12:10:00,58.75,58.75,58.65,58.65,9000.0,57.2338,57.2338,57.1363,57.1363,9000.0
2005-08-23 12:15:00,58.65,58.7,58.65,58.69,6300.0,57.1363,57.185,57.1363,57.1753,6300.0
2005-08-23 12:20:00,58.69,58.76,58.69,58.76,10800.0,57.1753,57.2435,57.1753,57.2435,10800.0
2005-08-23 12:25:00,58.76,58.78,58.75,58.77,5600.0,57.2435,57.263,57.2338,57.2532,5600.0
2005-08-23 12:30:00,58.77,58.79,58.76,58.77,4500.0,57.2532,57.2727,57.2435,57.2532,4500.0
2005-08-23 12:35:00,58.77,58.79,58.76,58.76,4400.0,57.2532,57.2727,57.2435,57.2435,4400.0
2005-08-23 12:40:00,58.78,58.86,58.76,58.85,15500.0,57.263,57.3409,57.2435,57.3312,15500.0
2005-08-23 12:45:00,58.84,58.93,58.84,58.9,6000.0,57.3214,57.4091,57.3214,57.3799,6000.0
2005-08-23 12:50:00,58.93,58.94,58.92,58.93,8100.0,57.4091,57.4189,57.3994,57.4091,8100.0
2005-08-23 12:55:00,58.92,58.92,58.89,58.91,1200.0,57.3994,57.3994,57.3701,57.3896,1200.0
2005-08-23 13:00:00,58.91,58.93,58.9,58.93,4400.0,57.3896,57.4091,57.3799,57.4091,4400.0
2005-08-23 13:05:00,58.94,58.98,58.92,58.98,12300.0,57.4189,57.4578,57.3994,57.4578,12300.0
2005-08-23 13:10:00,58.98,58.98,58.94,58.96,8800.0,57.4578,57.4578,57.4189,57.4383,8800.0
2005-08-23 13:15:00,58.96,58.97,58.89,58.9,2800.0,57.4383,57.4481,57.3701,57.3799,2800.0
2005-08-23 13:20:00,58.9,58.91,58.86,58.89,6900.0,57.3799,57.3896,57.3409,57.3701,6900.0
2005-08-23 13:25:00,58.89,58.92,58.88,58.91,6200.0,57.3701,57.3994,57.3604,57.3896,6200.0
2005-08-23 13:30:00,58.93,58.93,58.92,58.93,3500.0,57.4091,57.4091,57.3994,57.4091,3500.0
2005-08-23 13:35:00,58.93,58.96,58.92,58.96,4800.0,57.4091,57.4383,57.3994,57.4383,4800.0
2005-08-23 13:40:00,58.95,58.97,58.95,58.96,25000.0,57.4286,57.4481,57.4286,57.4383,25000.0
2005-08-23 13:45:00,58.96,59.0,58.95,58.98,63700.0,57.4383,57.4773,57.4286,57.4578,63700.0
2005-08-23 13:50:00,58.98,58.98,58.96,58.98,17400.0,57.4578,57.4578,57.4383,57.4578,17400.0
2005-08-23 13:55:00,58.97,58.98,58.95,58.97,4300.0,57.4481,57.4578,57.4286,57.4481,4300.0
2005-08-23 14:00:00,58.96,58.96,58.91,58.92,5500.0,57.4383,57.4383,57.3896,57.3994,5500.0
2005-08-23 14:05:00,58.92,58.95,58.92,58.94,5500.0,57.3994,57.4286,57.3994,57.4189,5500.0
2005-08-23 14:10:00,58.93,58.94,58.93,58.93,3800.0,57.4091,57.4189,57.4091,57.4091,3800.0
2005-08-23 14:15:00,58.94,58.95,58.94,58.95,7600.0,57.4189,57.4286,57.4189,57.4286,7600.0
2005-08-23 14:20:00,58.95,58.96,58.94,58.95,17500.0,57.4286,57.4383,57.4189,57.4286,17500.0
2005-08-23 14:25:00,58.95,58.95,58.94,58.95,6700.0,57.4286,57.4286,57.4189,57.4286,6700.0
2005-08-23 14:30:00,58.95,58.98,58.93,58.98,9400.0,57.4286,57.4578,57.4091,57.4578,9400.0
2005-08-23 14:35:00,58.98,59.0,58.97,59.0,23400.0,57.4578,57.4773,57.4481,57.4773,23400.0
2005-08-23 14:40:00,59.0,59.0,58.98,59.0,247400.0,57.4773,57.4773,57.4578,57.4773,247400.0
2005-08-23 14:45:00,58.99,59.04,58.98,58.98,44900.0,57.4676,57.5163,57.4578,57.4578,44900.0
2005-08-23 14:50:00,58.98,59.0,58.96,58.98,8100.0,57.4578,57.4773,57.4383,57.4578,8100.0
2005-08-23 14:55:00,58.97,58.99,58.97,58.98,14500.0,57.4481,57.4676,57.4481,57.4578,14500.0
2005-08-23 15:00:00,58.99,58.99,58.85,58.98,37000.0,57.4676,57.4676,57.3312,57.4578,37000.0
2005-08-23 15:05:00,58.99,58.99,58.95,58.96,19300.0,57.4676,57.4676,57.4286,57.4383,19300.0
2005-08-23 15:10:00,58.97,58.98,58.95,58.97,9800.0,57.4481,57.4578,57.4286,57.4481,9800.0
2005-08-23 15:15:00,58.96,58.98,58.86,58.91,11900.0,57.4383,57.4578,57.3409,57.3896,11900.0
2005-08-23 15:20:00,58.91,58.94,58.86,58.91,26600.0,57.3896,57.4189,57.3409,57.3896,26600.0
2005-08-23 15:25:00,58.93,59.0,58.89,58.95,22100.0,57.4091,57.4773,57.3701,57.4286,22100.0
2005-08-23 15:30:00,58.95,58.98,58.94,58.95,42600.0,57.4286,57.4578,57.4189,57.4286,42600.0
2005-08-23 15:35:00,58.96,58.96,58.94,58.96,8800.0,57.4383,57.4383,57.4189,57.4383,8800.0
2005-08-23 15:40:00,58.96,58.96,58.89,58.94,26600.0,57.4383,57.4383,57.3701,57.4189,26600.0
2005-08-23 15:45:00,58.91,58.92,58.89,58.91,17600.0,57.3896,57.3994,57.3701,57.3896,17600.0
2005-08-23 15:50:00,58.9,58.91,58.84,58.84,34000.0,57.3799,57.3896,57.3214,57.3214,34000.0
2005-08-23 15:55:00,58.83,58.85,58.68,58.77,113800.0,57.3117,57.3312,57.1656,57.2532,113800.0
2005-08-24 09:30:00,58.7,58.74,58.65,58.69,34100.0,57.185,57.224,57.1363,57.1753,34100.0
2005-08-24 09:35:00,58.7,58.7,58.25,58.35,72200.0,57.185,57.185,56.7467,56.8441,72200.0
2005-08-24 09:40:00,58.32,58.4,58.21,58.33,36300.0,56.8149,56.8928,56.7077,56.8246,36300.0
2005-08-24 09:45:00,58.31,58.35,58.25,58.33,47600.0,56.8051,56.8441,56.7467,56.8246,47600.0
2005-08-24 09:50:00,58.33,58.58,58.32,58.56,27500.0,56.8246,57.0681,56.8149,57.0487,27500.0
2005-08-24 09:55:00,58.57,58.74,58.39,58.7,15800.0,57.0584,57.224,56.8831,57.185,15800.0
2005-08-24 10:00:00,58.74,58.81,58.59,58.66,34100.0,57.224,57.2922,57.0779,57.1461,34100.0
2005-08-24 10:05:00,58.72,58.78,58.65,58.69,19100.0,57.2045,57.263,57.1363,57.1753,19100.0
2005-08-24 10:10:00,58.71,58.8,58.69,58.75,18500.0,57.1948,57.2825,57.1753,57.2338,18500.0
2005-08-24 10:15:00,58.73,58.8,58.72,58.74,15700.0,57.2143,57.2825,57.2045,57.224,15700.0
2005-08-24 10:20:00,58.74,58.86,58.71,58.71,25000.0,57.224,57.3409,57.1948,57.1948,25000.0
2005-08-24 10:25:00,58.7,58.78,58.65,58.76,14500.0,57.185,57.263,57.1363,57.2435,14500.0
2005-08-24 10:30:00,58.76,59.0,58.67,59.0,20700.0,57.2435,57.4773,57.1558,57.4773,20700.0
2005-08-24 10:35:00,58.99,59.12,58.97,59.08,28200.0,57.4676,57.5942,57.4481,57.5552,28200.0
2005-08-24 10:40:00,59.03,59.29,59.03,59.29,28100.0,57.5065,57.7598,57.5065,57.7598,28100.0
2005-08-24 10:45:00,59.29,59.61,59.27,59.52,66300.0,57.7598,58.0716,57.7403,57.9839,66300.0
2005-08-24 10:50:00,59.54,59.65,59.48,59.56,30700.0,58.0034,58.1105,57.9449,58.0229,30700.0
2005-08-24 10:55:00,59.57,59.57,59.45,59.47,19700.0,58.0326,58.0326,57.9157,57.9352,19700.0
2005-08-24 11:00:00,59.45,59.5,59.28,59.31,47400.0,57.9157,57.9644,57.7501,57.7793,47400.0
2005-08-24 11:05:00,59.32,59.44,59.26,59.3,35200.0,57.789,57.906,57.7306,57.7696,35200.0
2005-08-24 11:10:00,59.31,59.5,59.19,59.31,20400.0,57.7793,57.9644,57.6624,57.7793,20400.0
2005-08-24 11:15:00,59.3,59.34,59.29,59.3,15900.0,57.7696,57.8085,57.7598,57.7696,15900.0
2005-08-24 11:20:00,59.3,59.32,59.26,59.31,21200.0,57.7696,57.789,57.7306,57.7793,21200.0
2005-08-24 11:25:00,59.31,59.31,59.18,59.26,42100.0,57.7793,57.7793,57.6527,57.7306,42100.0
2005-08-24 11:30:00,59.23,59.23,59.15,59.18,20300.0,57.7014,57.7014,57.6234,57.6527,20300.0
2005-08-24 11:35:00,59.18,59.23,59.13,59.14,44300.0,57.6527,57.7014,57.604,57.6137,44300.0
2005-08-24 11:40:00,59.13,59.17,59.05,59.14,27200.0,57.604,57.6429,57.526,57.6137,27200.0
2005-08-24 11:45:00,59.14,59.15,59.06,59.11,23300.0,57.6137,57.6234,57.5358,57.5845,23300.0
2005-08-24 11:50:00,59.09,59.15,59.05,59.1,31100.0,57.565,57.6234,57.526,57.5747,31100.0
2005-08-24 11:55:00,59.1,59.23,59.06,59.13,25500.0,57.5747,57.7014,57.5358,57.604,25500.0
2005-08-24 12:00:00,59.14,59.15,59.05,59.09,18000.0,57.6137,57.6234,57.526,57.565,18000.0
2005-08-24 12:05:00,59.07,59.15,59.07,59.12,6700.0,57.5455,57.6234,57.5455,57.5942,6700.0
2005-08-24 12:10:00,59.12,59.2,59.11,59.13,15500.0,57.5942,57.6721,57.5845,57.604,15500.0
2005-08-24 12:15:00,59.13,59.23,59.13,59.23,7700.0,57.604,57.7014,57.604,57.7014,7700.0
2005-08-24 12:20:00,59.21,59.35,59.21,59.33,7100.0,57.6819,57.8183,57.6819,57.7988,7100.0
2005-08-24 12:25:00,59.32,59.55,59.3,59.55,18200.0,57.789,58.0131,57.7696,58.0131,18200.0
2005-08-24 12:30:00,59.55,59.57,59.52,59.54,11200.0,58.0131,58.0326,57.9839,58.0034,11200.0
2005-08-24 12:35:00,59.54,59.55,59.51,59.55,11400.0,58.0034,58.0131,57.9741,58.0131,11400.0
2005-08-24 12:40:00,59.54,59.54,59.53,59.54,4600.0,58.0034,58.0034,57.9936,58.0034,4600.0
2005-08-24 12:45:00,59.54,59.6,59.53,59.6,8500.0,58.0034,58.0618,57.9936,58.0618,8500.0
2005-08-24 12:50:00,59.58,59.6,59.52,59.54,56100.0,58.0423,58.0618,57.9839,58.0034,56100.0
2005-08-24 12:55:00,59.53,59.53,59.31,59.32,22200.0,57.9936,57.9936,57.7793,57.789,22200.0
2005-08-24 13:00:00,59.35,59.39,59.28,59.33,16900.0,57.8183,57.8572,57.7501,57.7988,16900.0
2005-08-24 13:05:00,59.31,59.34,59.26,59.29,25200.0,57.7793,57.8085,57.7306,57.7598,25200.0
2005-08-24 13:10:00,59.32,59.33,59.28,59.32,20300.0,57.789,57.7988,57.7501,57.789,20300.0
2005-08-24 13:15:00,59.32,59.5,59.18,59.2,13800.0,57.789,57.9644,57.6527,57.6721,13800.0
2005-08-24 13:20:00,59.19,59.3,59.19,59.3,9200.0,57.6624,57.7696,57.6624,57.7696,9200.0
2005-08-24 13:25:00,59.3,59.31,59.3,59.3,9400.0,57.7696,57.7793,57.7696,57.7696,9400.0
2005-08-24 13:30:00,59.3,59.33,59.3,59.3,14900.0,57.7696,57.7988,57.7696,57.7696,14900.0
2005-08-24 13:35:00,59.31,59.32,59.29,59.29,5800.0,57.7793,57.789,57.7598,57.7598,5800.0
2005-08-24 13:40:00,59.28,59.28,59.21,59.21,8300.0,57.7501,57.7501,57.6819,57.6819,8300.0
2005-08-24 13:45:00,59.21,59.24,59.2,59.2,3700.0,57.6819,57.7111,57.6721,57.6721,3700.0
2005-08-24 13:50:00,59.2,59.2,59.09,59.18,17100.0,57.6721,57.6721,57.565,57.6527,17100.0
2005-08-24 13:55:00,59.17,59.2,59.17,59.18,12500.0,57.6429,57.6721,57.6429,57.6527,12500.0
2005-08-24 14:00:00,59.17,59.19,59.12,59.13,9500.0,57.6429,57.6624,57.5942,57.604,9500.0
2005-08-24 14:05:00,59.12,59.17,59.12,59.15,16600.0,57.5942,57.6429,57.5942,57.6234,16600.0
2005-08-24 14:10:00,59.16,59.18,59.16,59.18,17200.0,57.6332,57.6527,57.6332,57.6527,17200.0
2005-08-24 14:15:00,59.17,59.18,59.08,59.14,21600.0,57.6429,57.6527,57.5552,57.6137,21600.0
2005-08-24 14:20:00,59.13,59.14,58.84,58.87,27000.0,57.604,57.6137,57.3214,57.3507,27000.0
2005-08-24 14:25:00,58.87,58.92,58.76,58.89,35800.0,57.3507,57.3994,57.2435,57.3701,35800.0
2005-08-24 14:30:00,58.9,58.96,58.8,58.87,54800.0,57.3799,57.4383,57.2825,57.3507,54800.0
2005-08-24 14:35:00,58.86,58.91,58.86,58.91,15700.0,57.3409,57.3896,57.3409,57.3896,15700.0
2005-08-24 14:40:00,58.9,58.99,58.81,58.94,35500.0,57.3799,57.4676,57.2922,57.4189,35500.0
2005-08-24 14:45:00,58.94,58.97,58.84,58.95,29200.0,57.4189,57.4481,57.3214,57.4286,29200.0
2005-08-24 14:50:00,58.96,59.02,58.92,58.92,42600.0,57.4383,57.4968,57.3994,57.3994,42600.0
2005-08-24 14:55:00,58.92,58.94,58.69,58.74,34500.0,57.3994,57.4189,57.1753,57.224,34500.0
2005-08-24 15:00:00,58.72,58.74,58.59,58.66,32200.0,57.2045,57.224,57.0779,57.1461,32200.0
2005-08-24 15:05:00,58.66,58.7,58.46,58.55,19900.0,57.1461,57.185,56.9512,57.0389,19900.0
2005-08-24 15:10:00,58.56,58.58,58.24,58.24,50200.0,57.0487,57.0681,56.7369,56.7369,50200.0
2005-08-24 15:15:00,58.24,58.3,58.18,58.23,125400.0,56.7369,56.7954,56.6785,56.7272,125400.0
2005-08-24 15:20:00,58.21,58.34,58.21,58.34,61100.0,56.7077,56.8343,56.7077,56.8343,61100.0
2005-08-24 15:25:00,58.34,58.39,58.28,58.3,38900.0,56.8343,56.8831,56.7759,56.7954,38900.0
2005-08-24 15:30:00,58.3,58.42,58.3,58.41,26400.0,56.7954,56.9123,56.7954,56.9025,26400.0
2005-08-24 15:35:00,58.42,58.42,58.36,58.4,34500.0,56.9123,56.9123,56.8538,56.8928,34500.0
2005-08-24 15:40:00,58.4,58.45,58.3,58.44,28700.0,56.8928,56.9415,56.7954,56.9318,28700.0
2005-08-24 15:45:00,58.44,58.45,58.3,58.31,31500.0,56.9318,56.9415,56.7954,56.8051,31500.0
2005-08-24 15:50:00,58.33,58.36,58.19,58.26,55300.0,56.8246,56.8538,56.6882,56.7564,55300.0
2005-08-24 15:55:00,58.26,58.28,58.22,58.22,41900.0,56.7564,56.7759,56.7174,56.7174,41900.0
2005-08-25 09:30:00,58.32,58.51,58.28,58.48,36300.0,56.8149,57.0,56.7759,56.9707,36300.0
2005-08-25 09:35:00,58.47,58.48,58.12,58.17,38000.0,56.961,56.9707,56.62,56.6687,38000.0
2005-08-25 09:40:00,58.17,58.33,58.17,58.33,31700.0,56.6687,56.8246,56.6687,56.8246,31700.0
2005-08-25 09:45:00,58.33,58.35,58.18,58.18,44500.0,56.8246,56.8441,56.6785,56.6785,44500.0
2005-08-25 09:50:00,58.18,58.33,58.13,58.16,20400.0,56.6785,56.8246,56.6298,56.659,20400.0
2005-08-25 09:55:00,58.19,58.27,58.11,58.18,18300.0,56.6882,56.7661,56.6103,56.6785,18300.0
2005-08-25 10:00:00,58.16,58.17,58.08,58.11,23000.0,56.659,56.6687,56.5811,56.6103,23000.0
2005-08-25 10:05:00,58.11,58.13,57.97,58.02,42600.0,56.6103,56.6298,56.4739,56.5226,42600.0
2005-08-25 10:10:00,58.02,58.09,58.01,58.05,16300.0,56.5226,56.5908,56.5129,56.5518,16300.0
2005-08-25 10:15:00,58.07,58.1,57.85,57.86,81900.0,56.5713,56.6005,56.357,56.3667,81900.0
2005-08-25 10:20:00,57.88,58.07,57.86,58.07,37700.0,56.3862,56.5713,56.3667,56.5713,37700.0
2005-08-25 10:25:00,58.09,58.12,58.05,58.06,28900.0,56.5908,56.62,56.5518,56.5616,28900.0
2005-08-25 10:30:00,58.09,58.2,58.09,58.1,29200.0,56.5908,56.698,56.5908,56.6005,29200.0
2005-08-25 10:35:00,58.11,58.19,58.11,58.17,14300.0,56.6103,56.6882,56.6103,56.6687,14300.0
2005-08-25 10:40:00,58.18,58.18,58.06,58.08,20500.0,56.6785,56.6785,56.5616,56.5811,20500.0
2005-08-25 10:45:00,58.09,58.12,58.06,58.06,8500.0,56.5908,56.62,56.5616,56.5616,8500.0
2005-08-25 10:50:00,58.08,58.17,58.07,58.1,35600.0,56.5811,56.6687,56.5713,56.6005,35600.0
2005-08-25 10:55:00,58.1,58.29,58.1,58.18,38100.0,56.6005,56.7856,56.6005,56.6785,38100.0
2005-08-25 11:00:00,58.15,58.29,58.15,58.29,16700.0,56.6492,56.7856,56.6492,56.7856,16700.0
2005-08-25 11:05:00,58.29,58.29,58.22,58.22,10800.0,56.7856,56.7856,56.7174,56.7174,10800.0
2005-08-25 11:10:00,58.22,58.22,58.11,58.12,15700.0,56.7174,56.7174,56.6103,56.62,15700.0
2005-08-25 11:15:00,58.1,58.15,58.1,58.14,9600.0,56.6005,56.6492,56.6005,56.6395,9600.0
2005-08-25 11:20:00,58.11,58.12,58.07,58.08,8200.0,56.6103,56.62,56.5713,56.5811,8200.0
2005-08-25 11:25:00,58.07,58.1,58.06,58.08,8500.0,56.5713,56.6005,56.5616,56.5811,8500.0
2005-08-25 11:30:00,58.08,58.1,58.05,58.05,12100.0,56.5811,56.6005,56.5518,56.5518,12100.0
2005-08-25 11:35:00,58.07,58.09,58.0,58.0,13900.0,56.5713,56.5908,56.5031,56.5031,13900.0
2005-08-25 11:40:00,58.01,58.02,57.98,58.02,11100.0,56.5129,56.5226,56.4836,56.5226,11100.0
2005-08-25 11:45:00,58.02,58.02,57.98,57.98,9500.0,56.5226,56.5226,56.4836,56.4836,9500.0
2005-08-25 11:50:00,57.99,58.03,57.94,58.02,10500.0,56.4934,56.5323,56.4447,56.5226,10500.0
2005-08-25 11:55:00,58.04,58.1,58.04,58.08,23000.0,56.5421,56.6005,56.5421,56.5811,23000.0
2005-08-25 12:00:00,58.07,58.07,58.03,58.05,6900.0,56.5713,56.5713,56.5323,56.5518,6900.0
2005-08-25 12:05:00,58.05,58.15,58.03,58.15,14300.0,56.5518,56.6492,56.5323,56.6492,14300.0
2005-08-25 12:10:00,58.13,58.16,58.1,58.11,12500.0,56.6298,56.659,56.6005,56.6103,12500.0
2005-08-25 12:15:00,58.12,58.12,58.09,58.1,7100.0,56.62,56.62,56.5908,56.6005,7100.0
2005-08-25 12:20:00,58.11,58.11,58.08,58.09,6900.0,56.6103,56.6103,56.5811,56.5908,6900.0
2005-08-25 12:25:00,58.09,58.11,58.09,58.1,11800.0,56.5908,56.6103,56.5908,56.6005,11800.0
2005-08-25 12:30:00,58.09,58.13,58.05,58.06,14500.0,56.5908,56.6298,56.5518,56.5616,14500.0
2005-08-25 12:35:00,58.06,58.06,57.92,58.0,14500.0,56.5616,56.5616,56.4252,56.5031,14500.0
2005-08-25 12:40:00,58.0,58.09,58.0,58.09,3900.0,56.5031,56.5908,56.5031,56.5908,3900.0
2005-08-25 12:45:00,58.09,58.1,58.09,58.1,8000.0,56.5908,56.6005,56.5908,56.6005,8000.0
2005-08-25 12:50:00,58.1,58.19,58.09,58.18,31000.0,56.6005,56.6882,56.5908,56.6785,31000.0
2005-08-25 12:55:00,58.17,58.18,58.03,58.04,11500.0,56.6687,56.6785,56.5323,56.5421,11500.0
2005-08-25 13:00:00,58.04,58.12,58.04,58.1,16700.0,56.5421,56.62,56.5421,56.6005,16700.0
2005-08-25 13:05:00,58.11,58.13,58.11,58.13,9000.0,56.6103,56.6298,56.6103,56.6298,9000.0
2005-08-25 13:10:00,58.12,58.12,58.01,58.03,11000.0,56.62,56.62,56.5129,56.5323,11000.0
2005-08-25 13:15:00,58.01,58.1,58.01,58.02,9400.0,56.5129,56.6005,56.5129,56.5226,9400.0
2005-08-25 13:20:00,58.04,58.05,58.0,58.01,10300.0,56.5421,56.5518,56.5031,56.5129,10300.0
2005-08-25 13:25:00,58.01,58.05,57.99,58.0,14700.0,56.5129,56.5518,56.4934,56.5031,14700.0
2005-08-25 13:30:00,58.0,58.0,57.99,57.99,6800.0,56.5031,56.5031,56.4934,56.4934,6800.0
2005-08-25 13:35:00,58.0,58.0,57.89,57.93,16300.0,56.5031,56.5031,56.396,56.4349,16300.0
2005-08-25 13:40:00,57.91,57.99,57.91,57.94,12900.0,56.4154,56.4934,56.4154,56.4447,12900.0
2005-08-25 13:45:00,57.98,57.99,57.94,57.95,4100.0,56.4836,56.4934,56.4447,56.4544,4100.0
2005-08-25 13:50:00,57.96,57.98,57.94,57.94,9100.0,56.4641,56.4836,56.4447,56.4447,9100.0
2005-08-25 13:55:00,57.94,57.95,57.9,57.91,4500.0,56.4447,56.4544,56.4057,56.4154,4500.0
2005-08-25 14:00:00,57.91,57.94,57.88,57.94,8100.0,56.4154,56.4447,56.3862,56.4447,8100.0
2005-08-25 14:05:00,57.97,58.0,57.9,57.92,10900.0,56.4739,56.5031,56.4057,56.4252,10900.0
2005-08-25 14:10:00,57.91,57.93,57.9,57.93,14900.0,56.4154,56.4349,56.4057,56.4349,14900.0
2005-08-25 14:15:00,57.93,58.0,57.93,57.99,23700.0,56.4349,56.5031,56.4349,56.4934,23700.0
2005-08-25 14:20:00,57.99,58.08,57.99,58.07,33500.0,56.4934,56.5811,56.4934,56.5713,33500.0
2005-08-25 14:25:00,58.08,58.2,58.08,58.2,16700.0,56.5811,56.698,56.5811,56.698,16700.0
2005-08-25 14:30:00,58.2,58.2,58.16,58.16,9800.0,56.698,56.698,56.659,56.659,9800.0
2005-08-25 14:35:00,58.16,58.16,58.04,58.1,16600.0,56.659,56.659,56.5421,56.6005,16600.0
2005-08-25 14:40:00,58.1,58.2,58.1,58.16,13200.0,56.6005,56.698,56.6005,56.659,13200.0
2005-08-25 14:45:00,58.17,58.21,58.08,58.16,15300.0,56.6687,56.7077,56.5811,56.659,15300.0
2005-08-25 14:50:00,58.15,58.15,58.03,58.07,12200.0,56.6492,56.6492,56.5323,56.5713,12200.0
2005-08-25 14:55:00,58.08,58.17,58.08,58.17,7300.0,56.5811,56.6687,56.5811,56.6687,7300.0
2005-08-25 15:00:00,58.14,58.2,58.06,58.06,14100.0,56.6395,56.698,56.5616,56.5616,14100.0
2005-08-25 15:05:00,58.07,58.1,58.04,58.06,25600.0,56.5713,56.6005,56.5421,56.5616,25600.0
2005-08-25 15:10:00,58.08,58.09,58.03,58.04,14100.0,56.5811,56.5908,56.5323,56.5421,14100.0
2005-08-25 15:15:00,58.04,58.08,58.04,58.05,13100.0,56.5421,56.5811,56.5421,56.5518,13100.0
2005-08-25 15:20:00,58.08,58.15,58.07,58.09,14600.0,56.5811,56.6492,56.5713,56.5908,14600.0
2005-08-25 15:25:00,58.1,58.12,57.99,58.07,36100.0,56.6005,56.62,56.4934,56.5713,36100.0
2005-08-25 15:30:00,58.07,58.07,58.0,58.01,15000.0,56.5713,56.5713,56.5031,56.5129,15000.0
2005-08-25 15:35:00,58.0,58.03,57.99,57.99,43600.0,56.5031,56.5323,56.4934,56.4934,43600.0
2005-08-25 15:40:00,58.0,58.05,57.99,58.02,41700.0,56.5031,56.5518,56.4934,56.5226,41700.0
2005-08-25 15:45:00,58.02,58.07,58.02,58.06,31700.0,56.5226,56.5713,56.5226,56.5616,31700.0
2005-08-25 15:50:00,58.06,58.06,57.94,57.99,42200.0,56.5616,56.5616,56.4447,56.4934,42200.0
2005-08-25 15:55:00,57.98,58.0,57.93,57.96,66500.0,56.4836,56.5031,56.4349,56.4641,66500.0
2005-08-26 09:30:00,58.0,58.03,57.66,57.7,49700.0,56.5031,56.5323,56.1719,56.2109,49700.0
2005-08-26 09:35:00,57.67,57.86,57.67,57.85,15800.0,56.1816,56.3667,56.1816,56.357,15800.0
2005-08-26 09:40:00,57.86,58.05,57.86,57.97,29600.0,56.3667,56.5518,56.3667,56.4739,29600.0
2005-08-26 09:45:00,57.95,57.96,57.74,57.77,14300.0,56.4544,56.4641,56.2498,56.2791,14300.0
2005-08-26 09:50:00,57.77,57.99,57.77,57.83,11000.0,56.2791,56.4934,56.2791,56.3375,11000.0
2005-08-26 09:55:00,57.83,58.01,57.8,57.87,14200.0,56.3375,56.5129,56.3083,56.3765,14200.0
2005-08-26 10:00:00,57.85,57.85,57.3,57.4,81000.0,56.357,56.357,55.8212,55.9186,81000.0
2005-08-26 10:05:00,57.38,57.54,57.38,57.4,45300.0,55.8991,56.055,55.8991,55.9186,45300.0
2005-08-26 10:10:00,57.4,57.48,57.39,57.48,28100.0,55.9186,55.9965,55.9089,55.9965,28100.0
2005-08-26 10:15:00,57.46,57.57,57.44,57.52,25800.0,55.9771,56.0842,55.9576,56.0355,25800.0
2005-08-26 10:20:00,57.51,57.7,57.51,57.64,14400.0,56.0258,56.2109,56.0258,56.1524,14400.0
2005-08-26 10:25:00,57.65,57.8,57.65,57.75,11400.0,56.1621,56.3083,56.1621,56.2596,11400.0
2005-08-26 10:30:00,57.73,57.88,57.73,57.86,24600.0,56.2401,56.3862,56.2401,56.3667,24600.0
2005-08-26 10:35:00,57.86,57.87,57.62,57.63,14800.0,56.3667,56.3765,56.1329,56.1427,14800.0
2005-08-26 10:40:00,57.62,57.69,57.49,57.63,14800.0,56.1329,56.2011,56.0063,56.1427,14800.0
2005-08-26 10:45:00,57.63,57.68,57.44,57.44,72100.0,56.1427,56.1914,55.9576,55.9576,72100.0
2005-08-26 10:50:00,57.41,57.45,57.33,57.35,18400.0,55.9283,55.9673,55.8504,55.8699,18400.0
2005-08-26 10:55:00,57.33,57.41,57.33,57.41,10900.0,55.8504,55.9283,55.8504,55.9283,10900.0
2005-08-26 11:00:00,57.41,57.45,57.39,57.43,21800.0,55.9283,55.9673,55.9089,55.9478,21800.0
2005-08-26 11:05:00,57.43,57.45,57.37,57.4,16400.0,55.9478,55.9673,55.8894,55.9186,16400.0
2005-08-26 11:10:00,57.43,57.46,57.43,57.46,6900.0,55.9478,55.9771,55.9478,55.9771,6900.0
2005-08-26 11:15:00,57.45,57.52,57.43,57.52,14400.0,55.9673,56.0355,55.9478,56.0355,14400.0
2005-08-26 11:20:00,57.52,57.57,57.45,57.47,16600.0,56.0355,56.0842,55.9673,55.9868,16600.0
2005-08-26 11:25:00,57.47,57.5,57.44,57.45,15500.0,55.9868,56.016,55.9576,55.9673,15500.0
2005-08-26 11:30:00,57.46,57.5,57.44,57.48,27900.0,55.9771,56.016,55.9576,55.9965,27900.0
2005-08-26 11:35:00,57.48,57.52,57.41,57.41,22900.0,55.9965,56.0355,55.9283,55.9283,22900.0
2005-08-26 11:40:00,57.4,57.45,57.37,57.45,8200.0,55.9186,55.9673,55.8894,55.9673,8200.0
2005-08-26 11:45:00,57.43,57.43,57.3,57.3,13000.0,55.9478,55.9478,55.8212,55.8212,13000.0
2005-08-26 11:50:00,57.32,57.32,57.28,57.28,14400.0,55.8407,55.8407,55.8017,55.8017,14400.0
2005-08-26 11:55:00,57.28,57.29,57.21,57.28,20300.0,55.8017,55.8114,55.7335,55.8017,20300.0
2005-08-26 12:00:00,57.28,57.36,57.27,57.36,23500.0,55.8017,55.8796,55.792,55.8796,23500.0
2005-08-26 12:05:00,57.36,57.37,57.33,57.36,7400.0,55.8796,55.8894,55.8504,55.8796,7400.0
2005-08-26 12:10:00,57.35,57.45,57.35,57.45,10000.0,55.8699,55.9673,55.8699,55.9673,10000.0
2005-08-26 12:15:00,57.46,57.58,57.46,57.58,16000.0,55.9771,56.094,55.9771,56.094,16000.0
2005-08-26 12:20:00,57.58,57.59,57.49,57.49,17900.0,56.094,56.1037,56.0063,56.0063,17900.0
2005-08-26 12:25:00,57.48,57.5,57.47,57.5,10700.0,55.9965,56.016,55.9868,56.016,10700.0
2005-08-26 12:30:00,57.5,57.5,57.48,57.5,7300.0,56.016,56.016,55.9965,56.016,7300.0
2005-08-26 12:35:00,57.49,57.52,57.49,57.52,3100.0,56.0063,56.0355,56.0063,56.0355,3100.0
2005-08-26 12:40:00,57.53,57.59,57.53,57.56,13900.0,56.0452,56.1037,56.0452,56.0745,13900.0
2005-08-26 12:45:00,57.56,57.57,57.45,57.49,45900.0,56.0745,56.0842,55.9673,56.0063,45900.0
2005-08-26 12:50:00,57.46,57.48,57.41,57.45,5600.0,55.9771,55.9965,55.9283,55.9673,5600.0
2005-08-26 12:55:00,57.43,57.49,57.43,57.48,5500.0,55.9478,56.0063,55.9478,55.9965,5500.0
2005-08-26 13:00:00,57.46,57.5,57.46,57.5,7100.0,55.9771,56.016,55.9771,56.016,7100.0
2005-08-26 13:05:00,57.49,57.5,57.44,57.46,9800.0,56.0063,56.016,55.9576,55.9771,9800.0
2005-08-26 13:10:00,57.48,57.62,57.48,57.51,21200.0,55.9965,56.1329,55.9965,56.0258,21200.0
2005-08-26 13:15:00,57.51,57.58,57.49,57.55,36200.0,56.0258,56.094,56.0063,56.0647,36200.0
2005-08-26 13:20:00,57.56,57.58,57.5,57.5,20400.0,56.0745,56.094,56.016,56.016,20400.0
2005-08-26 13:25:00,57.52,57.59,57.45,57.46,16900.0,56.0355,56.1037,55.9673,55.9771,16900.0
2005-08-26 13:30:00,57.47,57.66,57.47,57.66,9400.0,55.9868,56.1719,55.9868,56.1719,9400.0
2005-08-26 13:35:00,57.65,57.69,57.6,57.65,9700.0,56.1621,56.2011,56.1134,56.1621,9700.0
2005-08-26 13:40:00,57.66,57.67,57.64,57.67,2400.0,56.1719,56.1816,56.1524,56.1816,2400.0
2005-08-26 13:45:00,57.67,57.75,57.67,57.75,6900.0,56.1816,56.2596,56.1816,56.2596,6900.0
2005-08-26 13:50:00,57.75,57.79,57.75,57.77,11400.0,56.2596,56.2985,56.2596,56.2791,11400.0
2005-08-26 13:55:00,57.74,57.76,57.74,57.75,4400.0,56.2498,56.2693,56.2498,56.2596,4400.0
2005-08-26 14:00:00,57.74,57.75,57.62,57.67,15500.0,56.2498,56.2596,56.1329,56.1816,15500.0
2005-08-26 14:05:00,57.67,57.67,57.64,57.64,8300.0,56.1816,56.1816,56.1524,56.1524,8300.0
2005-08-26 14:10:00,57.64,57.64,57.55,57.61,7400.0,56.1524,56.1524,56.0647,56.1232,7400.0
2005-08-26 14:15:00,57.64,57.7,57.64,57.7,8100.0,56.1524,56.2109,56.1524,56.2109,8100.0
2005-08-26 14:20:00,57.69,57.9,57.69,57.89,18300.0,56.2011,56.4057,56.2011,56.396,18300.0
2005-08-26 14:25:00,57.89,57.98,57.76,57.9,34900.0,56.396,56.4836,56.2693,56.4057,34900.0
2005-08-26 14:30:00,57.9,57.94,57.85,57.93,13200.0,56.4057,56.4447,56.357,56.4349,13200.0
2005-08-26 14:35:00,57.92,57.93,57.92,57.92,7100.0,56.4252,56.4349,56.4252,56.4252,7100.0
2005-08-26 14:40:00,57.92,57.97,57.92,57.95,7100.0,56.4252,56.4739,56.4252,56.4544,7100.0
2005-08-26 14:45:00,57.95,57.98,57.95,57.96,5300.0,56.4544,56.4836,56.4544,56.4641,5300.0
2005-08-26 14:50:00,57.96,58.03,57.96,58.02,9300.0,56.4641,56.5323,56.4641,56.5226,9300.0
2005-08-26 14:55:00,58.02,58.1,58.02,58.08,9700.0,56.5226,56.6005,56.5226,56.5811,9700.0
2005-08-26 15:00:00,58.1,58.19,58.09,58.18,18000.0,56.6005,56.6882,56.5908,56.6785,18000.0
2005-08-26 15:05:00,58.17,58.26,58.16,58.25,16700.0,56.6687,56.7564,56.659,56.7467,16700.0
2005-08-26 15:10:00,58.24,58.24,58.15,58.19,9500.0,56.7369,56.7369,56.6492,56.6882,9500.0
2005-08-26 15:15:00,58.21,58.22,58.04,58.13,16800.0,56.7077,56.7174,56.5421,56.6298,16800.0
2005-08-26 15:20:00,58.13,58.2,58.08,58.19,10500.0,56.6298,56.698,56.5811,56.6882,10500.0
2005-08-26 15:25:00,58.19,58.2,58.15,58.17,9200.0,56.6882,56.698,56.6492,56.6687,9200.0
2005-08-26 15:30:00,58.17,58.17,58.11,58.13,19400.0,56.6687,56.6687,56.6103,56.6298,19400.0
2005-08-26 15:35:00,58.14,58.16,58.13,58.16,10500.0,56.6395,56.659,56.6298,56.659,10500.0
2005-08-26 15:40:00,58.16,58.17,58.08,58.1,31600.0,56.659,56.6687,56.5811,56.6005,31600.0
2005-08-26 15:45:00,58.07,58.15,57.95,58.15,25500.0,56.5713,56.6492,56.4544,56.6492,25500.0
2005-08-26 15:50:00,58.15,58.21,58.06,58.16,41300.0,56.6492,56.7077,56.5616,56.659,41300.0
2005-08-26 15:55:00,58.16,58.16,58.02,58.08,65500.0,56.659,56.659,56.5226,56.5811,65500.0
2005-08-29 09:30:00,57.8,57.83,57.46,57.59,67500.0,56.3083,56.3375,55.9771,56.1037,67500.0
2005-08-29 09:35:00,57.59,57.66,57.54,57.64,32700.0,56.1037,56.1719,56.055,56.1524,32700.0
2005-08-29 09:40:00,57.64,57.78,57.63,57.7,27900.0,56.1524,56.2888,56.1427,56.2109,27900.0
2005-08-29 09:45:00,57.73,57.78,57.65,57.75,22400.0,56.2401,56.2888,56.1621,56.2596,22400.0
2005-08-29 09:50:00,57.74,57.8,57.67,57.71,25000.0,56.2498,56.3083,56.1816,56.2206,25000.0
2005-08-29 09:55:00,57.71,57.88,57.71,57.88,23000.0,56.2206,56.3862,56.2206,56.3862,23000.0
2005-08-29 10:00:00,57.84,57.97,57.84,57.89,18700.0,56.3472,56.4739,56.3472,56.396,18700.0
2005-08-29 10:05:00,57.88,58.06,57.88,58.01,22400.0,56.3862,56.5616,56.3862,56.5129,22400.0
2005-08-29 10:10:00,58.01,58.19,58.01,58.14,24300.0,56.5129,56.6882,56.5129,56.6395,24300.0
2005-08-29 10:15:00,58.14,58.34,58.13,58.24,31400.0,56.6395,56.8343,56.6298,56.7369,31400.0
2005-08-29 10:20:00,58.23,58.37,58.2,58.36,17100.0,56.7272,56.8636,56.698,56.8538,17100.0
2005-08-29 10:25:00,58.36,58.4,58.21,58.27,12300.0,56.8538,56.8928,56.7077,56.7661,12300.0
2005-08-29 10:30:00,58.23,58.56,58.2,58.55,41200.0,56.7272,57.0487,56.698,57.0389,41200.0
2005-08-29 10:35:00,58.56,58.8,58.56,58.73,47800.0,57.0487,57.2825,57.0487,57.2143,47800.0
2005-08-29 10:40:00,58.72,58.74,58.51,58.54,30000.0,57.2045,57.224,57.0,57.0292,30000.0
2005-08-29 10:45:00,58.55,58.55,58.47,58.5,24000.0,57.0389,57.0389,56.961,56.9902,24000.0
2005-08-29 10:50:00,58.51,58.54,58.5,58.52,18600.0,57.0,57.0292,56.9902,57.0097,18600.0
2005-08-29 10:55:00,58.51,58.54,58.4,58.43,9800.0,57.0,57.0292,56.8928,56.922,9800.0
2005-08-29 11:00:00,58.41,58.44,58.4,58.42,10100.0,56.9025,56.9318,56.8928,56.9123,10100.0
2005-08-29 11:05:00,58.43,58.52,58.4,58.4,14400.0,56.922,57.0097,56.8928,56.8928,14400.0
2005-08-29 11:10:00,58.41,58.44,58.36,58.41,11400.0,56.9025,56.9318,56.8538,56.9025,11400.0
2005-08-29 11:15:00,58.42,58.43,58.36,58.39,12200.0,56.9123,56.922,56.8538,56.8831,12200.0
2005-08-29 11:20:00,58.39,58.44,58.39,58.44,4900.0,56.8831,56.9318,56.8831,56.9318,4900.0
2005-08-29 11:25:00,58.45,58.47,58.24,58.28,19700.0,56.9415,56.961,56.7369,56.7759,19700.0
2005-08-29 11:30:00,58.29,58.31,58.26,58.31,8100.0,56.7856,56.8051,56.7564,56.8051,8100.0
2005-08-29 11:35:00,58.29,58.44,58.29,58.32,22600.0,56.7856,56.9318,56.7856,56.8149,22600.0
2005-08-29 11:40:00,58.31,58.32,58.28,58.3,18900.0,56.8051,56.8149,56.7759,56.7954,18900.0
2005-08-29 11:45:00,58.31,58.34,58.25,58.32,26700.0,56.8051,56.8343,56.7467,56.8149,26700.0
2005-08-29 11:50:00,58.28,58.38,58.26,58.26,44400.0,56.7759,56.8733,56.7564,56.7564,44400.0
2005-08-29 11:55:00,58.26,58.33,58.25,58.26,34100.0,56.7564,56.8246,56.7467,56.7564,34100.0
2005-08-29 12:00:00,58.27,58.3,58.17,58.18,12700.0,56.7661,56.7954,56.6687,56.6785,12700.0
2005-08-29 12:05:00,58.17,58.26,58.17,58.23,12200.0,56.6687,56.7564,56.6687,56.7272,12200.0
2005-08-29 12:10:00,58.23,58.27,58.18,58.27,14900.0,56.7272,56.7661,56.6785,56.7661,14900.0
2005-08-29 12:15:00,58.26,58.27,58.23,58.25,13300.0,56.7564,56.7661,56.7272,56.7467,13300.0
2005-08-29 12:20:00,58.28,58.29,58.25,58.27,2500.0,56.7759,56.7856,56.7467,56.7661,2500.0
2005-08-29 12:25:00,58.28,58.35,58.28,58.29,6700.0,56.7759,56.8441,56.7759,56.7856,6700.0
2005-08-29 12:30:00,58.29,58.3,58.25,58.25,5400.0,56.7856,56.7954,56.7467,56.7467,5400.0
2005-08-29 12:35:00,58.25,58.26,58.21,58.26,14300.0,56.7467,56.7564,56.7077,56.7564,14300.0
2005-08-29 12:40:00,58.26,58.3,58.19,58.26,39800.0,56.7564,56.7954,56.6882,56.7564,39800.0
2005-08-29 12:45:00,58.24,58.26,58.17,58.2,5200.0,56.7369,56.7564,56.6687,56.698,5200.0
2005-08-29 12:50:00,58.2,58.2,58.12,58.14,6500.0,56.698,56.698,56.62,56.6395,6500.0
2005-08-29 12:55:00,58.14,58.2,58.13,58.17,4500.0,56.6395,56.698,56.6298,56.6687,4500.0
2005-08-29 13:00:00,58.16,58.56,58.16,58.53,44000.0,56.659,57.0487,56.659,57.0194,44000.0
2005-08-29 13:05:00,58.53,58.64,58.53,58.57,25500.0,57.0194,57.1266,57.0194,57.0584,25500.0
2005-08-29 13:10:00,58.56,58.63,58.56,58.63,5100.0,57.0487,57.1169,57.0487,57.1169,5100.0
2005-08-29 13:15:00,58.63,58.65,58.53,58.53,51700.0,57.1169,57.1363,57.0194,57.0194,51700.0
2005-08-29 13:20:00,58.53,58.58,58.53,58.56,4300.0,57.0194,57.0681,57.0194,57.0487,4300.0
2005-08-29 13:25:00,58.56,58.57,58.53,58.54,4000.0,57.0487,57.0584,57.0194,57.0292,4000.0
2005-08-29 13:30:00,58.54,58.57,58.53,58.54,8600.0,57.0292,57.0584,57.0194,57.0292,8600.0
2005-08-29 13:35:00,58.54,58.57,58.54,58.57,4000.0,57.0292,57.0584,57.0292,57.0584,4000.0
2005-08-29 13:40:00,58.57,58.65,58.56,58.57,22400.0,57.0584,57.1363,57.0487,57.0584,22400.0
2005-08-29 13:45:00,58.57,58.65,58.56,58.62,15800.0,57.0584,57.1363,57.0487,57.1071,15800.0
2005-08-29 13:50:00,58.63,58.66,58.61,58.66,16100.0,57.1169,57.1461,57.0974,57.1461,16100.0
2005-08-29 13:55:00,58.65,58.7,58.65,58.7,11000.0,57.1363,57.185,57.1363,57.185,11000.0
2005-08-29 14:00:00,58.71,58.75,58.58,58.58,14000.0,57.1948,57.2338,57.0681,57.0681,14000.0
2005-08-29 14:05:00,58.6,58.63,58.57,58.63,11800.0,57.0876,57.1169,57.0584,57.1169,11800.0
2005-08-29 14:10:00,58.63,58.63,58.6,58.62,4900.0,57.1169,57.1169,57.0876,57.1071,4900.0
2005-08-29 14:15:00,58.62,58.63,58.6,58.6,9400.0,57.1071,57.1169,57.0876,57.0876,9400.0
2005-08-29 14:20:00,58.61,58.61,58.46,58.47,27600.0,57.0974,57.0974,56.9512,56.961,27600.0
2005-08-29 14:25:00,58.46,58.52,58.46,58.52,14800.0,56.9512,57.0097,56.9512,57.0097,14800.0
2005-08-29 14:30:00,58.52,58.52,58.49,58.49,9500.0,57.0097,57.0097,56.9805,56.9805,9500.0
2005-08-29 14:35:00,58.49,58.49,58.41,58.46,13500.0,56.9805,56.9805,56.9025,56.9512,13500.0
2005-08-29 14:40:00,58.47,58.52,58.47,58.5,11100.0,56.961,57.0097,56.961,56.9902,11100.0
2005-08-29 14:45:00,58.5,58.51,58.41,58.41,22500.0,56.9902,57.0,56.9025,56.9025,22500.0
2005-08-29 14:50:00,58.41,58.41,58.35,58.4,11800.0,56.9025,56.9025,56.8441,56.8928,11800.0
2005-08-29 14:55:00,58.39,58.51,58.39,58.47,9100.0,56.8831,57.0,56.8831,56.961,9100.0
2005-08-29 15:00:00,58.48,58.52,58.43,58.46,15600.0,56.9707,57.0097,56.922,56.9512,15600.0
2005-08-29 15:05:00,58.48,58.57,58.48,58.55,26200.0,56.9707,57.0584,56.9707,57.0389,26200.0
2005-08-29 15:10:00,58.54,58.54,58.5,58.5,13500.0,57.0292,57.0292,56.9902,56.9902,13500.0
2005-08-29 15:15:00,58.5,58.64,58.48,58.59,32900.0,56.9902,57.1266,56.9707,57.0779,32900.0
2005-08-29 15:20:00,58.57,58.59,58.48,58.5,20000.0,57.0584,57.0779,56.9707,56.9902,20000.0
2005-08-29 15:25:00,58.5,58.5,58.44,58.46,35100.0,56.9902,56.9902,56.9318,56.9512,35100.0
2005-08-29 15:30:00,58.46,58.46,58.39,58.4,22000.0,56.9512,56.9512,56.8831,56.8928,22000.0
2005-08-29 15:35:00,58.4,58.4,58.37,58.4,16800.0,56.8928,56.8928,56.8636,56.8928,16800.0
2005-08-29 15:40:00,58.39,58.39,58.31,58.31,32900.0,56.8831,56.8831,56.8051,56.8051,32900.0
2005-08-29 15:45:00,58.3,58.4,58.22,58.4,59200.0,56.7954,56.8928,56.7174,56.8928,59200.0
2005-08-29 15:50:00,58.4,58.4,58.35,58.37,23200.0,56.8928,56.8928,56.8441,56.8636,23200.0
2005-08-29 15:55:00,58.37,58.4,58.28,58.29,35500.0,56.8636,56.8928,56.7759,56.7856,35500.0
2005-08-30 09:30:00,58.17,58.28,58.0,58.03,60100.0,56.6687,56.7759,56.5031,56.5323,60100.0
2005-08-30 09:35:00,58.01,58.16,57.99,58.08,24900.0,56.5129,56.659,56.4934,56.5811,24900.0
2005-08-30 09:40:00,58.08,58.08,57.8,57.8,24800.0,56.5811,56.5811,56.3083,56.3083,24800.0
2005-08-30 09:45:00,57.81,58.24,57.66,57.95,59200.0,56.318,56.7369,56.1719,56.4544,59200.0
2005-08-30 09:50:00,57.96,58.01,57.95,58.0,11900.0,56.4641,56.5129,56.4544,56.5031,11900.0
2005-08-30 09:55:00,58.01,58.07,57.96,57.96,35000.0,56.5129,56.5713,56.4641,56.4641,35000.0
2005-08-30 10:00:00,57.97,58.15,57.96,58.03,28000.0,56.4739,56.6492,56.4641,56.5323,28000.0
2005-08-30 10:05:00,58.01,58.04,57.75,57.91,22300.0,56.5129,56.5421,56.2596,56.4154,22300.0
2005-08-30 10:10:00,58.0,58.0,57.65,57.83,50000.0,56.5031,56.5031,56.1621,56.3375,50000.0
2005-08-30 10:15:00,57.82,57.96,57.75,57.8,28600.0,56.3278,56.4641,56.2596,56.3083,28600.0
2005-08-30 10:20:00,57.81,57.86,57.74,57.76,16100.0,56.318,56.3667,56.2498,56.2693,16100.0
2005-08-30 10:25:00,57.76,57.76,57.69,57.7,16200.0,56.2693,56.2693,56.2011,56.2109,16200.0
2005-08-30 10:30:00,57.7,57.76,57.62,57.72,14700.0,56.2109,56.2693,56.1329,56.2303,14700.0
2005-08-30 10:35:00,57.73,57.73,57.47,57.5,21700.0,56.2401,56.2401,55.9868,56.016,21700.0
2005-08-30 10:40:00,57.49,57.55,57.45,57.47,67200.0,56.0063,56.0647,55.9673,55.9868,67200.0
2005-08-30 10:45:00,57.47,57.47,57.39,57.44,51500.0,55.9868,55.9868,55.9089,55.9576,51500.0
2005-08-30 10:50:00,57.43,57.46,57.42,57.44,23900.0,55.9478,55.9771,55.9381,55.9576,23900.0
2005-08-30 10:55:00,57.45,57.46,57.4,57.4,15300.0,55.9673,55.9771,55.9186,55.9186,15300.0
2005-08-30 11:00:00,57.4,57.42,57.37,57.39,47700.0,55.9186,55.9381,55.8894,55.9089,47700.0
2005-08-30 11:05:00,57.38,57.4,57.34,57.4,48100.0,55.8991,55.9186,55.8601,55.9186,48100.0
2005-08-30 11:10:00,57.39,57.4,57.34,57.35,83700.0,55.9089,55.9186,55.8601,55.8699,83700.0
2005-08-30 11:15:00,57.34,57.36,57.25,57.27,64900.0,55.8601,55.8796,55.7725,55.792,64900.0
2005-08-30 11:20:00,57.27,57.31,57.25,57.29,50900.0,55.792,55.8309,55.7725,55.8114,50900.0
2005-08-30 11:25:00,57.29,57.3,57.28,57.28,26500.0,55.8114,55.8212,55.8017,55.8017,26500.0
2005-08-30 11:30:00,57.28,57.3,57.22,57.25,46800.0,55.8017,55.8212,55.7432,55.7725,46800.0
2005-08-30 11:35:00,57.26,57.28,57.12,57.19,221300.0,55.7822,55.8017,55.6458,55.714,221300.0
2005-08-30 11:40:00,57.19,57.2,57.04,57.05,115900.0,55.714,55.7238,55.5679,55.5776,115900.0
2005-08-30 11:45:00,57.05,57.05,57.02,57.05,34700.0,55.5776,55.5776,55.5484,55.5776,34700.0
2005-08-30 11:50:00,57.03,57.03,56.93,56.97,47700.0,55.5581,55.5581,55.4607,55.4997,47700.0
2005-08-30 11:55:00,56.99,57.04,56.96,57.0,67100.0,55.5192,55.5679,55.49,55.5289,67100.0
2005-08-30 12:00:00,57.0,57.04,56.97,56.97,145700.0,55.5289,55.5679,55.4997,55.4997,145700.0
2005-08-30 12:05:00,56.98,57.0,56.92,56.95,24600.0,55.5094,55.5289,55.451,55.4802,24600.0
2005-08-30 12:10:00,56.95,56.97,56.94,56.95,33600.0,55.4802,55.4997,55.4705,55.4802,33600.0
2005-08-30 12:15:00,56.97,57.01,56.95,56.99,55300.0,55.4997,55.5387,55.4802,55.5192,55300.0
2005-08-30 12:20:00,57.0,57.03,56.99,57.02,74900.0,55.5289,55.5581,55.5192,55.5484,74900.0
2005-08-30 12:25:00,57.02,57.07,57.0,57.01,149400.0,55.5484,55.5971,55.5289,55.5387,149400.0
2005-08-30 12:30:00,57.05,57.1,57.03,57.03,45500.0,55.5776,55.6263,55.5581,55.5581,45500.0
2005-08-30 12:35:00,57.04,57.05,56.98,57.03,56600.0,55.5679,55.5776,55.5094,55.5581,56600.0
2005-08-30 12:40:00,57.03,57.2,57.0,57.19,237900.0,55.5581,55.7238,55.5289,55.714,237900.0
2005-08-30 12:45:00,57.19,57.22,57.17,57.2,86000.0,55.714,55.7432,55.6945,55.7238,86000.0
2005-08-30 12:50:00,57.2,57.2,57.15,57.17,69800.0,55.7238,55.7238,55.6751,55.6945,69800.0
2005-08-30 12:55:00,57.15,57.27,57.15,57.2,103600.0,55.6751,55.792,55.6751,55.7238,103600.0
2005-08-30 13:00:00,57.2,57.26,57.19,57.25,199700.0,55.7238,55.7822,55.714,55.7725,199700.0
2005-08-30 13:05:00,57.25,57.28,57.2,57.21,75200.0,55.7725,55.8017,55.7238,55.7335,75200.0
2005-08-30 13:10:00,57.21,57.21,57.12,57.18,58400.0,55.7335,55.7335,55.6458,55.7043,58400.0
2005-08-30 13:15:00,57.18,57.18,57.14,57.14,13200.0,55.7043,55.7043,55.6653,55.6653,13200.0
2005-08-30 13:20:00,57.17,57.2,57.0,57.2,107200.0,55.6945,55.7238,55.5289,55.7238,107200.0
2005-08-30 13:25:00,57.19,57.23,57.19,57.23,8100.0,55.714,55.753,55.714,55.753,8100.0
2005-08-30 13:30:00,57.23,57.24,57.12,57.17,70100.0,55.753,55.7627,55.6458,55.6945,70100.0
2005-08-30 13:35:00,57.17,57.22,57.15,57.2,43600.0,55.6945,55.7432,55.6751,55.7238,43600.0
2005-08-30 13:40:00,57.19,57.2,57.13,57.18,24200.0,55.714,55.7238,55.6556,55.7043,24200.0
2005-08-30 13:45:00,57.2,57.22,57.03,57.04,22900.0,55.7238,55.7432,55.5581,55.5679,22900.0
2005-08-30 13:50:00,57.05,57.09,57.02,57.07,35400.0,55.5776,55.6166,55.5484,55.5971,35400.0
2005-08-30 13:55:00,57.07,57.09,57.01,57.01,24900.0,55.5971,55.6166,55.5387,55.5387,24900.0
2005-08-30 14:00:00,57.01,57.02,56.93,56.96,63800.0,55.5387,55.5484,55.4607,55.49,63800.0
2005-08-30 14:05:00,56.96,56.97,56.9,56.92,39600.0,55.49,55.4997,55.4315,55.451,39600.0
2005-08-30 14:10:00,56.92,57.21,56.91,57.01,201000.0,55.451,55.7335,55.4412,55.5387,201000.0
2005-08-30 14:15:00,57.0,57.01,56.69,56.75,70900.0,55.5289,55.5387,55.2269,55.2854,70900.0
2005-08-30 14:20:00,56.76,56.83,56.74,56.75,46200.0,55.2951,55.3633,55.2756,55.2854,46200.0
2005-08-30 14:25:00,56.77,56.8,56.55,56.6,70900.0,55.3049,55.3341,55.0905,55.1392,70900.0
2005-08-30 14:30:00,56.6,56.73,56.58,56.69,78200.0,55.1392,55.2659,55.1198,55.2269,78200.0
2005-08-30 14:35:00,56.69,56.69,56.55,56.63,44300.0,55.2269,55.2269,55.0905,55.1685,44300.0
2005-08-30 14:40:00,56.63,56.63,56.48,56.51,60100.0,55.1685,55.1685,55.0223,55.0516,60100.0
2005-08-30 14:45:00,56.5,56.51,56.36,56.37,69300.0,55.0418,55.0516,54.9054,54.9152,69300.0
2005-08-30 14:50:00,56.37,56.39,56.26,56.33,74400.0,54.9152,54.9347,54.808,54.8762,74400.0
2005-08-30 14:55:00,56.34,56.41,56.17,56.2,74900.0,54.886,54.9542,54.7203,54.7496,74900.0
2005-08-30 15:00:00,56.17,56.4,56.17,56.4,88100.0,54.7203,54.9444,54.7203,54.9444,88100.0
2005-08-30 15:05:00,56.4,56.49,56.34,56.39,85900.0,54.9444,55.0321,54.886,54.9347,85900.0
2005-08-30 15:10:00,56.39,56.41,56.3,56.3,102100.0,54.9347,54.9542,54.847,54.847,102100.0
2005-08-30 15:15:00,56.3,56.39,56.3,56.34,55400.0,54.847,54.9347,54.847,54.886,55400.0
2005-08-30 15:20:00,56.35,56.37,56.26,56.28,81400.0,54.8957,54.9152,54.808,54.8275,81400.0
2005-08-30 15:25:00,56.27,56.28,56.1,56.16,93800.0,54.8178,54.8275,54.6522,54.7106,93800.0
2005-08-30 15:30:00,56.17,56.35,56.17,56.34,118000.0,54.7203,54.8957,54.7203,54.886,118000.0
2005-08-30 15:35:00,56.35,56.36,56.3,56.32,95700.0,54.8957,54.9054,54.847,54.8665,95700.0
2005-08-30 15:40:00,56.34,56.35,56.18,56.22,132100.0,54.886,54.8957,54.7301,54.7691,132100.0
2005-08-30 15:45:00,56.22,56.29,56.21,56.29,119500.0,54.7691,54.8372,54.7593,54.8372,119500.0
2005-08-30 15:50:00,56.29,56.3,56.19,56.25,200400.0,54.8372,54.847,54.7398,54.7983,200400.0
2005-08-30 15:55:00,56.25,56.41,56.25,56.41,299700.0,54.7983,54.9542,54.7983,54.9542,299700.0
2005-08-31 09:30:00,56.28,56.51,56.18,56.45,102100.0,54.8275,55.0516,54.7301,54.9931,102100.0
2005-08-31 09:35:00,56.45,56.57,56.42,56.42,33300.0,54.9931,55.11,54.9639,54.9639,33300.0
2005-08-31 09:40:00,56.46,56.66,56.28,56.59,58100.0,55.0029,55.1977,54.8275,55.1295,58100.0
2005-08-31 09:45:00,56.59,56.6,56.07,56.37,92400.0,55.1295,55.1392,54.6229,54.9152,92400.0
2005-08-31 09:50:00,56.36,56.55,56.36,56.54,32200.0,54.9054,55.0905,54.9054,55.0808,32200.0
2005-08-31 09:55:00,56.54,56.58,56.4,56.49,40800.0,55.0808,55.1198,54.9444,55.0321,40800.0
2005-08-31 10:00:00,56.49,56.6,56.27,56.47,71400.0,55.0321,55.1392,54.8178,55.0126,71400.0
2005-08-31 10:05:00,56.45,56.5,56.07,56.11,57100.0,54.9931,55.0418,54.6229,54.6619,57100.0
2005-08-31 10:10:00,56.12,56.19,56.02,56.05,53100.0,54.6716,54.7398,54.5742,54.6034,53100.0
2005-08-31 10:15:00,56.05,56.09,55.92,55.98,87600.0,54.6034,54.6424,54.4768,54.5352,87600.0
2005-08-31 10:20:00,55.98,56.11,55.94,56.03,48400.0,54.5352,54.6619,54.4963,54.584,48400.0
2005-08-31 10:25:00,55.99,56.0,55.8,55.94,37100.0,54.545,54.5547,54.3599,54.4963,37100.0
2005-08-31 10:30:00,55.97,56.04,55.85,56.02,34900.0,54.5255,54.5937,54.4086,54.5742,34900.0
2005-08-31 10:35:00,56.04,56.58,56.03,56.57,129900.0,54.5937,55.1198,54.584,55.11,129900.0
2005-08-31 10:40:00,56.58,56.7,56.3,56.44,156500.0,55.1198,55.2367,54.847,54.9834,156500.0
2005-08-31 10:45:00,56.43,56.54,56.37,56.49,34300.0,54.9736,55.0808,54.9152,55.0321,34300.0
2005-08-31 10:50:00,56.49,56.65,56.41,56.64,20700.0,55.0321,55.188,54.9542,55.1782,20700.0
2005-08-31 10:55:00,56.64,56.64,56.35,56.43,35900.0,55.1782,55.1782,54.8957,54.9736,35900.0
2005-08-31 11:00:00,56.47,56.65,56.38,56.58,43200.0,55.0126,55.188,54.9249,55.1198,43200.0
2005-08-31 11:05:00,56.59,56.86,56.57,56.62,63500.0,55.1295,55.3925,55.11,55.1587,63500.0
2005-08-31 11:10:00,56.62,56.81,56.62,56.75,25200.0,55.1587,55.3438,55.1587,55.2854,25200.0
2005-08-31 11:15:00,56.75,56.78,56.71,56.76,18600.0,55.2854,55.3146,55.2464,55.2951,18600.0
2005-08-31 11:20:00,56.76,56.87,56.73,56.79,49300.0,55.2951,55.4023,55.2659,55.3243,49300.0
2005-08-31 11:25:00,56.79,56.79,56.61,56.71,46900.0,55.3243,55.3243,55.149,55.2464,46900.0
2005-08-31 11:30:00,56.71,56.75,56.66,56.69,25700.0,55.2464,55.2854,55.1977,55.2269,25700.0
2005-08-31 11:35:00,56.74,56.8,56.73,56.76,9100.0,55.2756,55.3341,55.2659,55.2951,9100.0
2005-08-31 11:40:00,56.76,56.82,56.7,56.8,51100.0,55.2951,55.3536,55.2367,55.3341,51100.0
2005-08-31 11:45:00,56.8,56.8,56.72,56.74,10400.0,55.3341,55.3341,55.2562,55.2756,10400.0
2005-08-31 11:50:00,56.73,56.74,56.67,56.69,16600.0,55.2659,55.2756,55.2074,55.2269,16600.0
2005-08-31 11:55:00,56.71,56.73,56.67,56.68,30600.0,55.2464,55.2659,55.2074,55.2172,30600.0
2005-08-31 12:00:00,56.69,56.76,56.69,56.76,7300.0,55.2269,55.2951,55.2269,55.2951,7300.0
2005-08-31 12:05:00,56.75,56.75,56.66,56.72,15500.0,55.2854,55.2854,55.1977,55.2562,15500.0
2005-08-31 12:10:00,56.73,56.73,56.57,56.57,15200.0,55.2659,55.2659,55.11,55.11,15200.0
2005-08-31 12:15:00,56.57,56.57,56.49,56.56,15000.0,55.11,55.11,55.0321,55.1003,15000.0
2005-08-31 12:20:00,56.56,56.6,56.56,56.57,9700.0,55.1003,55.1392,55.1003,55.11,9700.0
2005-08-31 12:25:00,56.57,56.57,56.45,56.48,10500.0,55.11,55.11,54.9931,55.0223,10500.0
2005-08-31 12:30:00,56.49,56.7,56.48,56.59,25500.0,55.0321,55.2367,55.0223,55.1295,25500.0
2005-08-31 12:35:00,56.58,56.62,56.58,56.58,9900.0,55.1198,55.1587,55.1198,55.1198,9900.0
2005-08-31 12:40:00,56.58,56.58,56.49,56.56,10900.0,55.1198,55.1198,55.0321,55.1003,10900.0
2005-08-31 12:45:00,56.56,56.57,56.55,56.56,7100.0,55.1003,55.11,55.0905,55.1003,7100.0
2005-08-31 12:50:00,56.56,56.64,56.56,56.6,12700.0,55.1003,55.1782,55.1003,55.1392,12700.0
2005-08-31 12:55:00,56.6,56.64,56.54,56.54,11600.0,55.1392,55.1782,55.0808,55.0808,11600.0
2005-08-31 13:00:00,56.54,56.72,56.54,56.72,28100.0,55.0808,55.2562,55.0808,55.2562,28100.0
2005-08-31 13:05:00,56.71,56.77,56.68,56.75,23700.0,55.2464,55.3049,55.2172,55.2854,23700.0
2005-08-31 13:10:00,56.76,56.88,56.75,56.85,39100.0,55.2951,55.412,55.2854,55.3828,39100.0
2005-08-31 13:15:00,56.88,56.97,56.83,56.95,30000.0,55.412,55.4997,55.3633,55.4802,30000.0
2005-08-31 13:20:00,56.95,56.95,56.84,56.88,14200.0,55.4802,55.4802,55.3731,55.412,14200.0
2005-08-31 13:25:00,56.88,56.97,56.87,56.93,21300.0,55.412,55.4997,55.4023,55.4607,21300.0
2005-08-31 13:30:00,56.93,57.0,56.92,56.94,26200.0,55.4607,55.5289,55.451,55.4705,26200.0
2005-08-31 13:35:00,56.94,57.0,56.91,56.93,9400.0,55.4705,55.5289,55.4412,55.4607,9400.0
2005-08-31 13:40:00,56.93,56.98,56.91,56.93,7700.0,55.4607,55.5094,55.4412,55.4607,7700.0
2005-08-31 13:45:00,56.91,56.91,56.81,56.83,13100.0,55.4412,55.4412,55.3438,55.3633,13100.0
2005-08-31 13:50:00,56.84,57.0,56.83,56.99,10000.0,55.3731,55.5289,55.3633,55.5192,10000.0
2005-08-31 13:55:00,57.0,57.13,56.94,57.01,30000.0,55.5289,55.6556,55.4705,55.5387,30000.0
2005-08-31 14:00:00,57.02,57.02,56.85,56.9,23500.0,55.5484,55.5484,55.3828,55.4315,23500.0
2005-08-31 14:05:00,56.89,56.92,56.86,56.89,10900.0,55.4218,55.451,55.3925,55.4218,10900.0
2005-08-31 14:10:00,56.86,56.99,56.86,56.93,11500.0,55.3925,55.5192,55.3925,55.4607,11500.0
2005-08-31 14:15:00,56.96,57.04,56.96,57.04,13400.0,55.49,55.5679,55.49,55.5679,13400.0
2005-08-31 14:20:00,57.04,57.04,57.01,57.03,13200.0,55.5679,55.5679,55.5387,55.5581,13200.0
2005-08-31 14:25:00,57.03,57.07,57.02,57.04,19000.0,55.5581,55.5971,55.5484,55.5679,19000.0
2005-08-31 14:30:00,57.03,57.05,57.0,57.01,17400.0,55.5581,55.5776,55.5289,55.5387,17400.0
2005-08-31 14:35:00,57.0,57.02,56.93,56.95,22700.0,55.5289,55.5484,55.4607,55.4802,22700.0
2005-08-31 14:40:00,56.93,56.93,56.71,56.72,53600.0,55.4607,55.4607,55.2464,55.2562,53600.0
2005-08-31 14:45:00,56.73,56.81,56.72,56.78,24700.0,55.2659,55.3438,55.2562,55.3146,24700.0
2005-08-31 14:50:00,56.77,56.94,56.77,56.91,26000.0,55.3049,55.4705,55.3049,55.4412,26000.0
2005-08-31 14:55:00,56.91,56.97,56.91,56.96,18100.0,55.4412,55.4997,55.4412,55.49,18100.0
2005-08-31 15:00:00,56.94,56.97,56.92,56.96,14800.0,55.4705,55.4997,55.451,55.49,14800.0
2005-08-31 15:05:00,56.96,57.05,56.96,57.02,27200.0,55.49,55.5776,55.49,55.5484,27200.0
2005-08-31 15:10:00,57.02,57.14,56.99,57.04,40300.0,55.5484,55.6653,55.5192,55.5679,40300.0
2005-08-31 15:15:00,57.04,57.2,56.78,57.15,30000.0,55.5679,55.7238,55.3146,55.6751,30000.0
2005-08-31 15:20:00,57.15,57.19,57.14,57.15,18400.0,55.6751,55.714,55.6653,55.6751,18400.0
2005-08-31 15:25:00,57.14,57.26,57.14,57.26,25600.0,55.6653,55.7822,55.6653,55.7822,25600.0
2005-08-31 15:30:00,57.26,57.32,57.24,57.32,46100.0,55.7822,55.8407,55.7627,55.8407,46100.0
2005-08-31 15:35:00,57.32,57.32,57.26,57.28,30300.0,55.8407,55.8407,55.7822,55.8017,30300.0
2005-08-31 15:40:00,57.28,57.34,57.28,57.32,51700.0,55.8017,55.8601,55.8017,55.8407,51700.0
2005-08-31 15:45:00,57.3,57.3,57.16,57.22,47100.0,55.8212,55.8212,55.6848,55.7432,47100.0
2005-08-31 15:50:00,57.22,57.33,57.14,57.15,92200.0,55.7432,55.8504,55.6653,55.6751,92200.0
2005-08-31 15:55:00,57.15,57.28,57.13,57.26,56200.0,55.6751,55.8017,55.6556,55.7822,56200.0
2005-09-01 09:30:00,57.25,57.45,57.17,57.19,76100.0,55.7725,55.9673,55.6945,55.714,76100.0
2005-09-01 09:35:00,57.19,57.29,57.16,57.25,30500.0,55.714,55.8114,55.6848,55.7725,30500.0
2005-09-01 09:40:00,57.24,57.29,57.13,57.13,18100.0,55.7627,55.8114,55.6556,55.6556,18100.0
2005-09-01 09:45:00,57.15,57.29,57.11,57.27,62100.0,55.6751,55.8114,55.6361,55.792,62100.0
2005-09-01 09:50:00,57.27,57.38,57.23,57.36,28600.0,55.792,55.8991,55.753,55.8796,28600.0
2005-09-01 09:55:00,57.36,57.36,57.29,57.32,14600.0,55.8796,55.8796,55.8114,55.8407,14600.0
2005-09-01 10:00:00,57.31,57.31,57.16,57.22,36000.0,55.8309,55.8309,55.6848,55.7432,36000.0
2005-09-01 10:05:00,57.21,57.49,57.18,57.49,53400.0,55.7335,56.0063,55.7043,56.0063,53400.0
2005-09-01 10:10:00,57.49,57.7,57.25,57.67,96600.0,56.0063,56.2109,55.7725,56.1816,96600.0
2005-09-01 10:15:00,57.67,57.69,57.51,57.53,17100.0,56.1816,56.2011,56.0258,56.0452,17100.0
2005-09-01 10:20:00,57.53,57.63,57.48,57.58,23600.0,56.0452,56.1427,55.9965,56.094,23600.0
2005-09-01 10:25:00,57.58,57.65,57.39,57.53,42000.0,56.094,56.1621,55.9089,56.0452,42000.0
2005-09-01 10:30:00,57.53,57.53,57.36,57.4,45400.0,56.0452,56.0452,55.8796,55.9186,45400.0
2005-09-01 10:35:00,57.38,57.4,57.37,57.39,23600.0,55.8991,55.9186,55.8894,55.9089,23600.0
2005-09-01 10:40:00,57.39,57.4,57.34,57.35,66900.0,55.9089,55.9186,55.8601,55.8699,66900.0
2005-09-01 10:45:00,57.37,57.39,57.23,57.25,19300.0,55.8894,55.9089,55.753,55.7725,19300.0
2005-09-01 10:50:00,57.27,57.32,57.26,57.31,17000.0,55.792,55.8407,55.7822,55.8309,17000.0
2005-09-01 10:55:00,57.31,57.36,57.3,57.36,13500.0,55.8309,55.8796,55.8212,55.8796,13500.0
2005-09-01 11:00:00,57.36,57.38,57.32,57.33,12800.0,55.8796,55.8991,55.8407,55.8504,12800.0
2005-09-01 11:05:00,57.33,57.36,57.33,57.35,19600.0,55.8504,55.8796,55.8504,55.8699,19600.0
2005-09-01 11:10:00,57.35,57.45,57.35,57.37,34900.0,55.8699,55.9673,55.8699,55.8894,34900.0
2005-09-01 11:15:00,57.38,57.41,57.33,57.33,16400.0,55.8991,55.9283,55.8504,55.8504,16400.0
2005-09-01 11:20:00,57.33,57.44,57.32,57.42,40600.0,55.8504,55.9576,55.8407,55.9381,40600.0
2005-09-01 11:25:00,57.42,57.52,57.32,57.33,36800.0,55.9381,56.0355,55.8407,55.8504,36800.0
2005-09-01 11:30:00,57.35,57.49,57.31,57.4,41400.0,55.8699,56.0063,55.8309,55.9186,41400.0
2005-09-01 11:35:00,57.38,57.53,57.37,57.48,15000.0,55.8991,56.0452,55.8894,55.9965,15000.0
2005-09-01 11:40:00,57.48,57.7,57.48,57.65,77600.0,55.9965,56.2109,55.9965,56.1621,77600.0
2005-09-01 11:45:00,57.65,57.79,57.64,57.79,30300.0,56.1621,56.2985,56.1524,56.2985,30300.0
2005-09-01 11:50:00,57.78,57.95,57.78,57.88,59800.0,56.2888,56.4544,56.2888,56.3862,59800.0
2005-09-01 11:55:00,57.87,57.89,57.8,57.82,25400.0,56.3765,56.396,56.3083,56.3278,25400.0
2005-09-01 12:00:00,57.82,57.86,57.81,57.86,35700.0,56.3278,56.3667,56.318,56.3667,35700.0
2005-09-01 12:05:00,57.87,57.94,57.83,57.94,33200.0,56.3765,56.4447,56.3375,56.4447,33200.0
2005-09-01 12:10:00,57.94,57.95,57.88,57.94,17600.0,56.4447,56.4544,56.3862,56.4447,17600.0
2005-09-01 12:15:00,57.93,57.96,57.9,57.92,16600.0,56.4349,56.4641,56.4057,56.4252,16600.0
2005-09-01 12:20:00,57.92,57.93,57.85,57.87,11500.0,56.4252,56.4349,56.357,56.3765,11500.0
2005-09-01 12:25:00,57.87,57.88,57.85,57.88,10300.0,56.3765,56.3862,56.357,56.3862,10300.0
2005-09-01 12:30:00,57.88,57.88,57.8,57.81,13500.0,56.3862,56.3862,56.3083,56.318,13500.0
2005-09-01 12:35:00,57.82,57.86,57.78,57.86,12100.0,56.3278,56.3667,56.2888,56.3667,12100.0
2005-09-01 12:40:00,57.83,57.9,57.83,57.9,3400.0,56.3375,56.4057,56.3375,56.4057,3400.0
2005-09-01 12:45:00,57.89,57.91,57.89,57.9,17100.0,56.396,56.4154,56.396,56.4057,17100.0
2005-09-01 12:50:00,57.89,57.92,57.89,57.9,49000.0,56.396,56.4252,56.396,56.4057,49000.0
2005-09-01 12:55:00,57.91,57.91,57.88,57.9,19200.0,56.4154,56.4154,56.3862,56.4057,19200.0
2005-09-01 13:00:00,57.9,57.91,57.89,57.9,6500.0,56.4057,56.4154,56.396,56.4057,6500.0
2005-09-01 13:05:00,57.89,57.91,57.88,57.91,11800.0,56.396,56.4154,56.3862,56.4154,11800.0
2005-09-01 13:10:00,57.9,57.93,57.9,57.92,22400.0,56.4057,56.4349,56.4057,56.4252,22400.0
2005-09-01 13:15:00,57.91,57.94,57.9,57.93,11100.0,56.4154,56.4447,56.4057,56.4349,11100.0
2005-09-01 13:20:00,57.93,57.94,57.91,57.92,6900.0,56.4349,56.4447,56.4154,56.4252,6900.0
2005-09-01 13:25:00,57.91,58.0,57.9,57.98,17100.0,56.4154,56.5031,56.4057,56.4836,17100.0
2005-09-01 13:30:00,57.97,57.98,57.9,57.93,9800.0,56.4739,56.4836,56.4057,56.4349,9800.0
2005-09-01 13:35:00,57.92,57.93,57.9,57.9,11300.0,56.4252,56.4349,56.4057,56.4057,11300.0
2005-09-01 13:40:00,57.91,57.92,57.82,57.85,30300.0,56.4154,56.4252,56.3278,56.357,30300.0
2005-09-01 13:45:00,57.85,57.95,57.82,57.94,25800.0,56.357,56.4544,56.3278,56.4447,25800.0
2005-09-01 13:50:00,57.93,57.93,57.85,57.87,7900.0,56.4349,56.4349,56.357,56.3765,7900.0
2005-09-01 13:55:00,57.86,57.92,57.84,57.86,78100.0,56.3667,56.4252,56.3472,56.3667,78100.0
2005-09-01 14:00:00,57.87,57.91,57.83,57.89,29600.0,56.3765,56.4154,56.3375,56.396,29600.0
2005-09-01 14:05:00,57.91,57.97,57.84,57.94,54500.0,56.4154,56.4739,56.3472,56.4447,54500.0
2005-09-01 14:10:00,57.94,58.02,57.84,57.89,27400.0,56.4447,56.5226,56.3472,56.396,27400.0
2005-09-01 14:15:00,57.9,57.95,57.89,57.91,8300.0,56.4057,56.4544,56.396,56.4154,8300.0
2005-09-01 14:20:00,57.9,58.0,57.85,57.92,22800.0,56.4057,56.5031,56.357,56.4252,22800.0
2005-09-01 14:25:00,57.88,57.94,57.8,57.85,10500.0,56.3862,56.4447,56.3083,56.357,10500.0
2005-09-01 14:30:00,57.86,58.04,57.85,58.03,18300.0,56.3667,56.5421,56.357,56.5323,18300.0
2005-09-01 14:35:00,58.03,58.03,57.94,57.98,11200.0,56.5323,56.5323,56.4447,56.4836,11200.0
2005-09-01 14:40:00,57.99,58.19,57.99,58.16,27000.0,56.4934,56.6882,56.4934,56.659,27000.0
2005-09-01 14:45:00,58.15,58.15,58.06,58.06,17200.0,56.6492,56.6492,56.5616,56.5616,17200.0
2005-09-01 14:50:00,58.09,58.13,58.05,58.11,19700.0,56.5908,56.6298,56.5518,56.6103,19700.0
2005-09-01 14:55:00,58.1,58.11,57.96,58.04,19000.0,56.6005,56.6103,56.4641,56.5421,19000.0
2005-09-01 15:00:00,58.04,58.07,57.92,57.99,39200.0,56.5421,56.5713,56.4252,56.4934,39200.0
2005-09-01 15:05:00,57.98,58.0,57.94,58.0,15200.0,56.4836,56.5031,56.4447,56.5031,15200.0
2005-09-01 15:10:00,57.99,58.03,57.93,58.01,20800.0,56.4934,56.5323,56.4349,56.5129,20800.0
2005-09-01 15:15:00,58.01,58.07,57.93,57.94,23100.0,56.5129,56.5713,56.4349,56.4447,23100.0
2005-09-01 15:20:00,57.94,58.01,57.94,58.0,27800.0,56.4447,56.5129,56.4447,56.5031,27800.0
2005-09-01 15:25:00,57.98,58.04,57.93,58.02,41300.0,56.4836,56.5421,56.4349,56.5226,41300.0
2005-09-01 15:30:00,58.01,58.02,57.9,57.9,38200.0,56.5129,56.5226,56.4057,56.4057,38200.0
2005-09-01 15:35:00,57.9,58.01,57.9,57.94,45800.0,56.4057,56.5129,56.4057,56.4447,45800.0
2005-09-01 15:40:00,57.94,57.97,57.84,57.97,76900.0,56.4447,56.4739,56.3472,56.4739,76900.0
2005-09-01 15:45:00,57.97,58.02,57.97,58.01,47200.0,56.4739,56.5226,56.4739,56.5129,47200.0
2005-09-01 15:50:00,58.0,58.01,57.99,58.0,34600.0,56.5031,56.5129,56.4934,56.5031,34600.0
2005-09-01 15:55:00,58.0,58.02,57.94,57.94,98000.0,56.5031,56.5226,56.4447,56.4447,98000.0
2005-09-02 09:30:00,57.9,58.0,57.84,57.98,45700.0,56.4057,56.5031,56.3472,56.4836,45700.0
2005-09-02 09:35:00,58.0,58.23,57.87,58.2,37200.0,56.5031,56.7272,56.3765,56.698,37200.0
2005-09-02 09:40:00,58.2,58.43,58.04,58.24,31200.0,56.698,56.922,56.5421,56.7369,31200.0
2005-09-02 09:45:00,58.28,58.28,58.0,58.21,24400.0,56.7759,56.7759,56.5031,56.7077,24400.0
2005-09-02 09:50:00,58.22,58.24,58.07,58.1,23000.0,56.7174,56.7369,56.5713,56.6005,23000.0
2005-09-02 09:55:00,58.13,58.26,58.1,58.22,50200.0,56.6298,56.7564,56.6005,56.7174,50200.0
2005-09-02 10:00:00,58.23,58.3,58.19,58.26,37900.0,56.7272,56.7954,56.6882,56.7564,37900.0
2005-09-02 10:05:00,58.25,58.3,58.21,58.28,27500.0,56.7467,56.7954,56.7077,56.7759,27500.0
2005-09-02 10:10:00,58.26,58.3,58.2,58.26,34800.0,56.7564,56.7954,56.698,56.7564,34800.0
2005-09-02 10:15:00,58.29,58.3,58.21,58.27,16200.0,56.7856,56.7954,56.7077,56.7661,16200.0
2005-09-02 10:20:00,58.27,58.3,58.12,58.18,40200.0,56.7661,56.7954,56.62,56.6785,40200.0
2005-09-02 10:25:00,58.16,58.2,58.08,58.09,19100.0,56.659,56.698,56.5811,56.5908,19100.0
2005-09-02 10:30:00,58.07,58.08,57.87,57.95,40300.0,56.5713,56.5811,56.3765,56.4544,40300.0
2005-09-02 10:35:00,57.96,57.98,57.9,57.93,29500.0,56.4641,56.4836,56.4057,56.4349,29500.0
2005-09-02 10:40:00,57.93,58.02,57.7,57.75,83900.0,56.4349,56.5226,56.2109,56.2596,83900.0
2005-09-02 10:45:00,57.75,57.75,57.65,57.65,32200.0,56.2596,56.2596,56.1621,56.1621,32200.0
2005-09-02 10:50:00,57.66,57.69,57.57,57.59,21100.0,56.1719,56.2011,56.0842,56.1037,21100.0
2005-09-02 10:55:00,57.58,57.64,57.55,57.6,29100.0,56.094,56.1524,56.0647,56.1134,29100.0
2005-09-02 11:00:00,57.61,57.72,57.6,57.66,24600.0,56.1232,56.2303,56.1134,56.1719,24600.0
2005-09-02 11:05:00,57.65,57.71,57.62,57.71,6300.0,56.1621,56.2206,56.1329,56.2206,6300.0
2005-09-02 11:10:00,57.68,57.72,57.6,57.65,14400.0,56.1914,56.2303,56.1134,56.1621,14400.0
2005-09-02 11:15:00,57.66,57.69,57.65,57.69,46500.0,56.1719,56.2011,56.1621,56.2011,46500.0
2005-09-02 11:20:00,57.66,57.69,57.62,57.65,37000.0,56.1719,56.2011,56.1329,56.1621,37000.0
2005-09-02 11:25:00,57.66,57.73,57.65,57.7,34600.0,56.1719,56.2401,56.1621,56.2109,34600.0
2005-09-02 11:30:00,57.7,57.7,57.59,57.6,41900.0,56.2109,56.2109,56.1037,56.1134,41900.0
2005-09-02 11:35:00,57.59,57.63,57.52,57.62,51700.0,56.1037,56.1427,56.0355,56.1329,51700.0
2005-09-02 11:40:00,57.61,57.66,57.54,57.56,28000.0,56.1232,56.1719,56.055,56.0745,28000.0
2005-09-02 11:45:00,57.56,57.62,57.55,57.62,8900.0,56.0745,56.1329,56.0647,56.1329,8900.0
2005-09-02 11:50:00,57.62,57.63,57.58,57.6,5900.0,56.1329,56.1427,56.094,56.1134,5900.0
2005-09-02 11:55:00,57.6,57.65,57.56,57.65,11500.0,56.1134,56.1621,56.0745,56.1621,11500.0
2005-09-02 12:00:00,57.63,57.7,57.63,57.68,11800.0,56.1427,56.2109,56.1427,56.1914,11800.0
2005-09-02 12:05:00,57.68,57.7,57.64,57.64,6300.0,56.1914,56.2109,56.1524,56.1524,6300.0
2005-09-02 12:10:00,57.64,57.64,57.57,57.57,17800.0,56.1524,56.1524,56.0842,56.0842,17800.0
2005-09-02 12:15:00,57.57,57.6,57.57,57.6,6400.0,56.0842,56.1134,56.0842,56.1134,6400.0
2005-09-02 12:20:00,57.59,57.73,57.58,57.63,16600.0,56.1037,56.2401,56.094,56.1427,16600.0
2005-09-02 12:25:00,57.65,57.67,57.6,57.61,8700.0,56.1621,56.1816,56.1134,56.1232,8700.0
2005-09-02 12:30:00,57.61,57.65,57.59,57.65,7100.0,56.1232,56.1621,56.1037,56.1621,7100.0
2005-09-02 12:35:00,57.66,57.66,57.63,57.63,5000.0,56.1719,56.1719,56.1427,56.1427,5000.0
2005-09-02 12:40:00,57.63,57.66,57.59,57.6,6400.0,56.1427,56.1719,56.1037,56.1134,6400.0
2005-09-02 12:45:00,57.61,57.61,57.6,57.6,17500.0,56.1232,56.1232,56.1134,56.1134,17500.0
2005-09-02 12:50:00,57.61,57.62,57.59,57.62,11600.0,56.1232,56.1329,56.1037,56.1329,11600.0
2005-09-02 12:55:00,57.63,57.66,57.62,57.63,8900.0,56.1427,56.1719,56.1329,56.1427,8900.0
2005-09-02 13:00:00,57.63,57.71,57.63,57.71,11700.0,56.1427,56.2206,56.1427,56.2206,11700.0
2005-09-02 13:05:00,57.7,57.75,57.7,57.74,18500.0,56.2109,56.2596,56.2109,56.2498,18500.0
2005-09-02 13:10:00,57.72,57.72,57.64,57.65,3900.0,56.2303,56.2303,56.1524,56.1621,3900.0
2005-09-02 13:15:00,57.65,57.66,57.65,57.65,3900.0,56.1621,56.1719,56.1621,56.1621,3900.0
2005-09-02 13:20:00,57.66,57.66,57.6,57.6,18600.0,56.1719,56.1719,56.1134,56.1134,18600.0
2005-09-02 13:25:00,57.61,57.74,57.6,57.67,16900.0,56.1232,56.2498,56.1134,56.1816,16900.0
2005-09-02 13:30:00,57.68,57.68,57.6,57.62,17800.0,56.1914,56.1914,56.1134,56.1329,17800.0
2005-09-02 13:35:00,57.6,57.63,57.6,57.63,11300.0,56.1134,56.1427,56.1134,56.1427,11300.0
2005-09-02 13:40:00,57.63,57.63,57.62,57.62,200.0,56.1427,56.1427,56.1329,56.1329,200.0
2005-09-02 13:45:00,57.62,57.62,57.61,57.61,3400.0,56.1329,56.1329,56.1232,56.1232,3400.0
2005-09-02 13:50:00,57.61,57.74,57.61,57.71,21100.0,56.1232,56.2498,56.1232,56.2206,21100.0
2005-09-02 13:55:00,57.71,57.74,57.66,57.67,14300.0,56.2206,56.2498,56.1719,56.1816,14300.0
2005-09-02 14:00:00,57.67,57.68,57.65,57.68,11800.0,56.1816,56.1914,56.1621,56.1914,11800.0
2005-09-02 14:05:00,57.67,57.71,57.64,57.64,9400.0,56.1816,56.2206,56.1524,56.1524,9400.0
2005-09-02 14:10:00,57.61,57.65,57.6,57.65,4300.0,56.1232,56.1621,56.1134,56.1621,4300.0
2005-09-02 14:15:00,57.64,57.66,57.6,57.6,15600.0,56.1524,56.1719,56.1134,56.1134,15600.0
2005-09-02 14:20:00,57.6,57.61,57.6,57.6,21700.0,56.1134,56.1232,56.1134,56.1134,21700.0
2005-09-02 14:25:00,57.61,57.61,57.6,57.6,3800.0,56.1232,56.1232,56.1134,56.1134,3800.0
2005-09-02 14:30:00,57.61,57.62,57.58,57.62,22000.0,56.1232,56.1329,56.094,56.1329,22000.0
2005-09-02 14:35:00,57.62,57.62,57.58,57.58,26900.0,56.1329,56.1329,56.094,56.094,26900.0
2005-09-02 14:40:00,57.58,57.67,57.57,57.62,12500.0,56.094,56.1816,56.0842,56.1329,12500.0
2005-09-02 14:45:00,57.63,57.63,57.6,57.62,7300.0,56.1427,56.1427,56.1134,56.1329,7300.0
2005-09-02 14:50:00,57.62,57.62,57.6,57.6,13500.0,56.1329,56.1329,56.1134,56.1134,13500.0
2005-09-02 14:55:00,57.6,57.61,57.6,57.6,44200.0,56.1134,56.1232,56.1134,56.1134,44200.0
2005-09-02 15:00:00,57.61,57.61,57.6,57.6,27100.0,56.1232,56.1232,56.1134,56.1134,27100.0
2005-09-02 15:05:00,57.6,57.63,57.6,57.62,30200.0,56.1134,56.1427,56.1134,56.1329,30200.0
2005-09-02 15:10:00,57.61,57.61,57.59,57.6,26100.0,56.1232,56.1232,56.1037,56.1134,26100.0
2005-09-02 15:15:00,57.6,57.61,57.6,57.61,35000.0,56.1134,56.1232,56.1134,56.1232,35000.0
2005-09-02 15:20:00,57.61,57.61,57.54,57.56,26600.0,56.1232,56.1232,56.055,56.0745,26600.0
2005-09-02 15:25:00,57.55,57.6,57.55,57.59,18900.0,56.0647,56.1134,56.0647,56.1037,18900.0
2005-09-02 15:30:00,57.59,57.61,57.59,57.6,19300.0,56.1037,56.1232,56.1037,56.1134,19300.0
2005-09-02 15:35:00,57.61,57.61,57.54,57.56,35000.0,56.1232,56.1232,56.055,56.0745,35000.0
2005-09-02 15:40:00,57.54,57.57,57.44,57.44,23300.0,56.055,56.0842,55.9576,55.9576,23300.0
2005-09-02 15:45:00,57.42,57.42,57.32,57.38,27500.0,55.9381,55.9381,55.8407,55.8991,27500.0
2005-09-02 15:50:00,57.38,57.42,57.33,57.39,40800.0,55.8991,55.9381,55.8504,55.9089,40800.0
2005-09-02 15:55:00,57.38,57.42,57.33,57.42,42500.0,55.8991,55.9381,55.8504,55.9381,42500.0
2005-09-06 09:30:00,57.4,57.87,57.38,57.55,79700.0,55.9186,56.3765,55.8991,56.0647,79700.0
2005-09-06 09:35:00,57.55,57.56,56.69,56.73,145200.0,56.0647,56.0745,55.2269,55.2659,145200.0
2005-09-06 09:40:00,56.76,57.0,56.31,56.41,166300.0,55.2951,55.5289,54.8567,54.9542,166300.0
2005-09-06 09:45:00,56.36,56.47,56.05,56.17,138900.0,54.9054,55.0126,54.6034,54.7203,138900.0
2005-09-06 09:50:00,56.19,56.2,55.7,55.73,173800.0,54.7398,54.7496,54.2625,54.2917,173800.0
2005-09-06 09:55:00,55.7,55.84,55.48,55.81,165700.0,54.2625,54.3989,54.0482,54.3696,165700.0
2005-09-06 10:00:00,55.81,55.99,55.7,55.79,112600.0,54.3696,54.545,54.2625,54.3502,112600.0
2005-09-06 10:05:00,55.8,56.1,55.79,55.96,108900.0,54.3599,54.6522,54.3502,54.5158,108900.0
2005-09-06 10:10:00,55.98,56.09,55.94,56.05,111700.0,54.5352,54.6424,54.4963,54.6034,111700.0
2005-09-06 10:15:00,56.05,56.14,56.04,56.14,37300.0,54.6034,54.6911,54.5937,54.6911,37300.0
2005-09-06 10:20:00,56.13,56.3,55.96,56.24,78000.0,54.6814,54.847,54.5158,54.7885,78000.0
2005-09-06 10:25:00,56.24,56.31,56.2,56.28,46100.0,54.7885,54.8567,54.7496,54.8275,46100.0
2005-09-06 10:30:00,56.28,56.3,56.13,56.13,86600.0,54.8275,54.847,54.6814,54.6814,86600.0
2005-09-06 10:35:00,56.18,56.25,56.03,56.07,41200.0,54.7301,54.7983,54.584,54.6229,41200.0
2005-09-06 10:40:00,56.08,56.27,56.08,56.23,103000.0,54.6327,54.8178,54.6327,54.7788,103000.0
2005-09-06 10:45:00,56.23,56.24,56.05,56.1,124600.0,54.7788,54.7885,54.6034,54.6522,124600.0
2005-09-06 10:50:00,56.1,56.14,56.06,56.09,68300.0,54.6522,54.6911,54.6132,54.6424,68300.0
2005-09-06 10:55:00,56.09,56.09,55.93,56.0,49600.0,54.6424,54.6424,54.4865,54.5547,49600.0
2005-09-06 11:00:00,56.0,56.06,55.93,56.02,47900.0,54.5547,54.6132,54.4865,54.5742,47900.0
2005-09-06 11:05:00,56.04,56.08,55.98,56.04,30600.0,54.5937,54.6327,54.5352,54.5937,30600.0
2005-09-06 11:10:00,56.03,56.1,56.02,56.05,183000.0,54.584,54.6522,54.5742,54.6034,183000.0
2005-09-06 11:15:00,56.03,56.15,55.98,56.06,70400.0,54.584,54.7009,54.5352,54.6132,70400.0
2005-09-06 11:20:00,56.04,56.15,55.94,56.06,48000.0,54.5937,54.7009,54.4963,54.6132,48000.0
2005-09-06 11:25:00,56.04,56.04,55.93,56.0,26600.0,54.5937,54.5937,54.4865,54.5547,26600.0
2005-09-06 11:30:00,55.97,56.0,55.9,55.9,26800.0,54.5255,54.5547,54.4573,54.4573,26800.0
2005-09-06 11:35:00,55.9,55.92,55.83,55.91,33000.0,54.4573,54.4768,54.3891,54.4671,33000.0
2005-09-06 11:40:00,55.91,55.98,55.83,55.93,97100.0,54.4671,54.5352,54.3891,54.4865,97100.0
2005-09-06 11:45:00,55.93,56.05,55.92,56.01,27600.0,54.4865,54.6034,54.4768,54.5645,27600.0
2005-09-06 11:50:00,56.0,56.09,55.99,56.01,40500.0,54.5547,54.6424,54.545,54.5645,40500.0
2005-09-06 11:55:00,56.0,56.04,55.95,55.98,56200.0,54.5547,54.5937,54.506,54.5352,56200.0
2005-09-06 12:00:00,55.97,56.03,55.97,56.02,25100.0,54.5255,54.584,54.5255,54.5742,25100.0
2005-09-06 12:05:00,56.02,56.05,55.99,56.0,24200.0,54.5742,54.6034,54.545,54.5547,24200.0
2005-09-06 12:10:00,56.0,56.0,55.96,55.99,19600.0,54.5547,54.5547,54.5158,54.545,19600.0
2005-09-06 12:15:00,55.99,56.05,55.97,56.04,32300.0,54.545,54.6034,54.5255,54.5937,32300.0
2005-09-06 12:20:00,56.05,56.08,56.02,56.03,14000.0,54.6034,54.6327,54.5742,54.584,14000.0
2005-09-06 12:25:00,56.03,56.08,56.0,56.05,62200.0,54.584,54.6327,54.5547,54.6034,62200.0
2005-09-06 12:30:00,56.04,56.05,56.03,56.03,23000.0,54.5937,54.6034,54.584,54.584,23000.0
2005-09-06 12:35:00,56.0,56.03,56.0,56.03,22500.0,54.5547,54.584,54.5547,54.584,22500.0
2005-09-06 12:40:00,56.03,56.06,56.0,56.04,22000.0,54.584,54.6132,54.5547,54.5937,22000.0
2005-09-06 12:45:00,56.04,56.05,55.98,56.01,22600.0,54.5937,54.6034,54.5352,54.5645,22600.0
2005-09-06 12:50:00,56.02,56.03,55.99,56.0,15600.0,54.5742,54.584,54.545,54.5547,15600.0
2005-09-06 12:55:00,56.01,56.03,55.99,56.0,11700.0,54.5645,54.584,54.545,54.5547,11700.0
2005-09-06 13:00:00,56.0,56.06,55.99,56.0,43800.0,54.5547,54.6132,54.545,54.5547,43800.0
2005-09-06 13:05:00,56.01,56.01,55.98,55.98,17100.0,54.5645,54.5645,54.5352,54.5352,17100.0
2005-09-06 13:10:00,55.98,56.0,55.88,55.91,49200.0,54.5352,54.5547,54.4378,54.4671,49200.0
2005-09-06 13:15:00,55.91,55.93,55.88,55.93,20000.0,54.4671,54.4865,54.4378,54.4865,20000.0
2005-09-06 13:20:00,55.92,56.0,55.92,55.96,39400.0,54.4768,54.5547,54.4768,54.5158,39400.0
2005-09-06 13:25:00,55.96,56.04,55.96,56.01,31000.0,54.5158,54.5937,54.5158,54.5645,31000.0
2005-09-06 13:30:00,56.0,56.1,55.88,56.08,112500.0,54.5547,54.6522,54.4378,54.6327,112500.0
2005-09-06 13:35:00,56.1,56.1,56.05,56.1,18500.0,54.6522,54.6522,54.6034,54.6522,18500.0
2005-09-06 13:40:00,56.11,56.2,56.1,56.16,30500.0,54.6619,54.7496,54.6522,54.7106,30500.0
2005-09-06 13:45:00,56.16,56.18,56.14,56.18,19100.0,54.7106,54.7301,54.6911,54.7301,19100.0
2005-09-06 13:50:00,56.17,56.22,56.16,56.16,31400.0,54.7203,54.7691,54.7106,54.7106,31400.0
2005-09-06 13:55:00,56.17,56.25,56.16,56.25,57500.0,54.7203,54.7983,54.7106,54.7983,57500.0
2005-09-06 14:00:00,56.25,56.25,56.16,56.18,39100.0,54.7983,54.7983,54.7106,54.7301,39100.0
2005-09-06 14:05:00,56.17,56.18,55.97,56.0,35000.0,54.7203,54.7301,54.5255,54.5547,35000.0
2005-09-06 14:10:00,56.01,56.02,55.94,55.98,23600.0,54.5645,54.5742,54.4963,54.5352,23600.0
2005-09-06 14:15:00,55.98,55.99,55.94,55.95,29300.0,54.5352,54.545,54.4963,54.506,29300.0
2005-09-06 14:20:00,55.97,55.99,55.94,55.94,18700.0,54.5255,54.545,54.4963,54.4963,18700.0
2005-09-06 14:25:00,55.94,55.98,55.93,55.97,60800.0,54.4963,54.5352,54.4865,54.5255,60800.0
2005-09-06 14:30:00,55.96,55.99,55.95,55.95,18400.0,54.5158,54.545,54.506,54.506,18400.0
2005-09-06 14:35:00,55.95,55.99,55.94,55.96,47400.0,54.506,54.545,54.4963,54.5158,47400.0
2005-09-06 14:40:00,55.95,55.99,55.93,55.94,59800.0,54.506,54.545,54.4865,54.4963,59800.0
2005-09-06 14:45:00,55.94,55.97,55.88,55.95,45600.0,54.4963,54.5255,54.4378,54.506,45600.0
2005-09-06 14:50:00,55.94,55.99,55.94,55.99,24600.0,54.4963,54.545,54.4963,54.545,24600.0
2005-09-06 14:55:00,55.99,56.06,55.97,56.05,88000.0,54.545,54.6132,54.5255,54.6034,88000.0
2005-09-06 15:00:00,56.06,56.07,55.95,55.96,42000.0,54.6132,54.6229,54.506,54.5158,42000.0
2005-09-06 15:05:00,55.97,56.03,55.95,55.99,49800.0,54.5255,54.584,54.506,54.545,49800.0
2005-09-06 15:10:00,55.98,56.01,55.98,56.01,60100.0,54.5352,54.5645,54.5352,54.5645,60100.0
2005-09-06 15:15:00,56.01,56.16,56.01,56.11,54500.0,54.5645,54.7106,54.5645,54.6619,54500.0
2005-09-06 15:20:00,56.13,56.15,56.0,56.13,35000.0,54.6814,54.7009,54.5547,54.6814,35000.0
2005-09-06 15:25:00,56.13,56.14,56.09,56.12,34200.0,54.6814,54.6911,54.6424,54.6716,34200.0
2005-09-06 15:30:00,56.12,56.18,56.11,56.18,35300.0,54.6716,54.7301,54.6619,54.7301,35300.0
2005-09-06 15:35:00,56.18,56.19,56.14,56.17,49700.0,54.7301,54.7398,54.6911,54.7203,49700.0
2005-09-06 15:40:00,56.19,56.2,56.17,56.19,67400.0,54.7398,54.7496,54.7203,54.7398,67400.0
2005-09-06 15:45:00,56.18,56.24,56.11,56.11,130400.0,54.7301,54.7885,54.6619,54.6619,130400.0
2005-09-06 15:50:00,56.12,56.16,56.1,56.16,117600.0,54.6716,54.7106,54.6522,54.7106,117600.0
2005-09-06 15:55:00,56.15,56.17,56.13,56.14,168400.0,54.7009,54.7203,54.6814,54.6911,168400.0
2005-09-07 09:30:00,56.14,56.18,56.09,56.18,51100.0,54.6911,54.7301,54.6424,54.7301,51100.0
2005-09-07 09:35:00,56.16,56.34,56.16,56.34,56800.0,54.7106,54.886,54.7106,54.886,56800.0
2005-09-07 09:40:00,56.3,56.38,56.21,56.21,32100.0,54.847,54.9249,54.7593,54.7593,32100.0
2005-09-07 09:45:00,56.2,56.24,56.13,56.13,24400.0,54.7496,54.7885,54.6814,54.6814,24400.0
2005-09-07 09:50:00,56.13,56.14,55.8,56.01,60600.0,54.6814,54.6911,54.3599,54.5645,60600.0
2005-09-07 09:55:00,56.02,56.14,56.02,56.13,37200.0,54.5742,54.6911,54.5742,54.6814,37200.0
2005-09-07 10:00:00,56.12,56.15,56.11,56.14,28300.0,54.6716,54.7009,54.6619,54.6911,28300.0
2005-09-07 10:05:00,56.14,56.17,56.11,56.12,26100.0,54.6911,54.7203,54.6619,54.6716,26100.0
2005-09-07 10:10:00,56.13,56.18,55.85,56.05,46200.0,54.6814,54.7301,54.4086,54.6034,46200.0
2005-09-07 10:15:00,56.03,56.05,55.8,55.83,43400.0,54.584,54.6034,54.3599,54.3891,43400.0
2005-09-07 10:20:00,55.83,56.0,55.83,55.99,26900.0,54.3891,54.5547,54.3891,54.545,26900.0
2005-09-07 10:25:00,55.99,56.02,55.9,55.9,31700.0,54.545,54.5742,54.4573,54.4573,31700.0
2005-09-07 10:30:00,55.9,55.93,55.84,55.84,19700.0,54.4573,54.4865,54.3989,54.3989,19700.0
2005-09-07 10:35:00,55.85,55.9,55.75,55.79,37600.0,54.4086,54.4573,54.3112,54.3502,37600.0
2005-09-07 10:40:00,55.79,55.82,55.78,55.79,24000.0,54.3502,54.3794,54.3404,54.3502,24000.0
2005-09-07 10:45:00,55.8,55.8,55.63,55.71,34400.0,54.3599,54.3599,54.1943,54.2722,34400.0
2005-09-07 10:50:00,55.72,55.75,55.69,55.75,34100.0,54.282,54.3112,54.2527,54.3112,34100.0
2005-09-07 10:55:00,55.75,55.77,55.66,55.72,39700.0,54.3112,54.3307,54.2235,54.282,39700.0
2005-09-07 11:00:00,55.71,55.81,55.7,55.78,51900.0,54.2722,54.3696,54.2625,54.3404,51900.0
2005-09-07 11:05:00,55.78,55.8,55.72,55.73,23900.0,54.3404,54.3599,54.282,54.2917,23900.0
2005-09-07 11:10:00,55.76,55.77,55.69,55.73,19200.0,54.3209,54.3307,54.2527,54.2917,19200.0
2005-09-07 11:15:00,55.73,55.75,55.67,55.7,21900.0,54.2917,54.3112,54.2332,54.2625,21900.0
2005-09-07 11:20:00,55.7,55.74,55.69,55.73,32700.0,54.2625,54.3014,54.2527,54.2917,32700.0
2005-09-07 11:25:00,55.73,55.75,55.65,55.68,43700.0,54.2917,54.3112,54.2138,54.243,43700.0
2005-09-07 11:30:00,55.69,55.72,55.69,55.7,26200.0,54.2527,54.282,54.2527,54.2625,26200.0
2005-09-07 11:35:00,55.7,55.73,55.7,55.7,40000.0,54.2625,54.2917,54.2625,54.2625,40000.0
2005-09-07 11:40:00,55.7,55.72,55.65,55.68,45300.0,54.2625,54.282,54.2138,54.243,45300.0
2005-09-07 11:45:00,55.66,55.7,55.66,55.7,16600.0,54.2235,54.2625,54.2235,54.2625,16600.0
2005-09-07 11:50:00,55.69,55.74,55.69,55.73,29000.0,54.2527,54.3014,54.2527,54.2917,29000.0
2005-09-07 11:55:00,55.73,55.75,55.72,55.73,10300.0,54.2917,54.3112,54.282,54.2917,10300.0
2005-09-07 12:00:00,55.75,55.76,55.73,55.75,10600.0,54.3112,54.3209,54.2917,54.3112,10600.0
2005-09-07 12:05:00,55.76,55.85,55.74,55.85,23600.0,54.3209,54.4086,54.3014,54.4086,23600.0
2005-09-07 12:10:00,55.85,55.9,55.84,55.9,20100.0,54.4086,54.4573,54.3989,54.4573,20100.0
2005-09-07 12:15:00,55.9,55.9,55.89,55.9,32100.0,54.4573,54.4573,54.4476,54.4573,32100.0
2005-09-07 12:20:00,55.9,56.03,55.89,56.01,38500.0,54.4573,54.584,54.4476,54.5645,38500.0
2005-09-07 12:25:00,56.02,56.06,56.01,56.05,50400.0,54.5742,54.6132,54.5645,54.6034,50400.0
2005-09-07 12:30:00,56.06,56.21,56.05,56.18,41100.0,54.6132,54.7593,54.6034,54.7301,41100.0
2005-09-07 12:35:00,56.17,56.22,56.16,56.18,52600.0,54.7203,54.7691,54.7106,54.7301,52600.0
2005-09-07 12:40:00,56.18,56.18,56.14,56.14,18800.0,54.7301,54.7301,54.6911,54.6911,18800.0
2005-09-07 12:45:00,56.14,56.19,56.13,56.19,25400.0,54.6911,54.7398,54.6814,54.7398,25400.0
2005-09-07 12:50:00,56.19,56.25,56.19,56.25,39000.0,54.7398,54.7983,54.7398,54.7983,39000.0
2005-09-07 12:55:00,56.25,56.32,56.24,56.31,30500.0,54.7983,54.8665,54.7885,54.8567,30500.0
2005-09-07 13:00:00,56.31,56.31,56.25,56.3,32400.0,54.8567,54.8567,54.7983,54.847,32400.0
2005-09-07 13:05:00,56.3,56.35,56.3,56.33,30100.0,54.847,54.8957,54.847,54.8762,30100.0
2005-09-07 13:10:00,56.33,56.38,56.33,56.35,23400.0,54.8762,54.9249,54.8762,54.8957,23400.0
2005-09-07 13:15:00,56.35,56.43,56.35,56.39,21800.0,54.8957,54.9736,54.8957,54.9347,21800.0
2005-09-07 13:20:00,56.4,56.41,56.3,56.32,18300.0,54.9444,54.9542,54.847,54.8665,18300.0
2005-09-07 13:25:00,56.3,56.36,56.17,56.17,37300.0,54.847,54.9054,54.7203,54.7203,37300.0
2005-09-07 13:30:00,56.17,56.25,56.15,56.2,36400.0,54.7203,54.7983,54.7009,54.7496,36400.0
2005-09-07 13:35:00,56.16,56.21,56.16,56.2,28100.0,54.7106,54.7593,54.7106,54.7496,28100.0
2005-09-07 13:40:00,56.2,56.33,56.19,56.31,12600.0,54.7496,54.8762,54.7398,54.8567,12600.0
2005-09-07 13:45:00,56.32,56.33,56.31,56.33,12900.0,54.8665,54.8762,54.8567,54.8762,12900.0
2005-09-07 13:50:00,56.33,56.43,56.31,56.38,50300.0,54.8762,54.9736,54.8567,54.9249,50300.0
2005-09-07 13:55:00,56.38,56.4,56.35,56.37,11200.0,54.9249,54.9444,54.8957,54.9152,11200.0
2005-09-07 14:00:00,56.37,56.41,56.27,56.34,35100.0,54.9152,54.9542,54.8178,54.886,35100.0
2005-09-07 14:05:00,56.34,56.48,56.34,56.44,37700.0,54.886,55.0223,54.886,54.9834,37700.0
2005-09-07 14:10:00,56.44,56.45,56.38,56.39,15100.0,54.9834,54.9931,54.9249,54.9347,15100.0
2005-09-07 14:15:00,56.4,56.42,56.22,56.32,46500.0,54.9444,54.9639,54.7691,54.8665,46500.0
2005-09-07 14:20:00,56.34,56.35,56.23,56.26,28900.0,54.886,54.8957,54.7788,54.808,28900.0
2005-09-07 14:25:00,56.27,56.3,56.15,56.26,37400.0,54.8178,54.847,54.7009,54.808,37400.0
2005-09-07 14:30:00,56.24,56.29,56.22,56.28,17200.0,54.7885,54.8372,54.7691,54.8275,17200.0
2005-09-07 14:35:00,56.26,56.29,56.21,56.28,26000.0,54.808,54.8372,54.7593,54.8275,26000.0
2005-09-07 14:40:00,56.27,56.4,56.27,56.38,46800.0,54.8178,54.9444,54.8178,54.9249,46800.0
2005-09-07 14:45:00,56.4,56.44,56.38,56.44,24300.0,54.9444,54.9834,54.9249,54.9834,24300.0
2005-09-07 14:50:00,56.44,56.5,56.39,56.44,38100.0,54.9834,55.0418,54.9347,54.9834,38100.0
2005-09-07 14:55:00,56.45,56.54,56.45,56.53,58900.0,54.9931,55.0808,54.9931,55.0711,58900.0
2005-09-07 15:00:00,56.51,56.53,56.44,56.46,21500.0,55.0516,55.0711,54.9834,55.0029,21500.0
2005-09-07 15:05:00,56.47,56.52,56.44,56.51,37500.0,55.0126,55.0613,54.9834,55.0516,37500.0
2005-09-07 15:10:00,56.52,56.65,56.51,56.59,53300.0,55.0613,55.188,55.0516,55.1295,53300.0
2005-09-07 15:15:00,56.61,56.64,56.57,56.64,24500.0,55.149,55.1782,55.11,55.1782,24500.0
2005-09-07 15:20:00,56.64,56.65,56.61,56.61,14000.0,55.1782,55.188,55.149,55.149,14000.0
2005-09-07 15:25:00,56.63,56.65,56.56,56.58,61000.0,55.1685,55.188,55.1003,55.1198,61000.0
2005-09-07 15:30:00,56.58,56.6,56.5,56.54,28200.0,55.1198,55.1392,55.0418,55.0808,28200.0
2005-09-07 15:35:00,56.54,56.54,56.48,56.5,26700.0,55.0808,55.0808,55.0223,55.0418,26700.0
2005-09-07 15:40:00,56.5,56.54,56.49,56.5,49600.0,55.0418,55.0808,55.0321,55.0418,49600.0
2005-09-07 15:45:00,56.5,56.5,56.48,56.49,43000.0,55.0418,55.0418,55.0223,55.0321,43000.0
2005-09-07 15:50:00,56.48,56.49,56.42,56.42,49500.0,55.0223,55.0321,54.9639,54.9639,49500.0
2005-09-07 15:55:00,56.42,56.55,56.41,56.55,101800.0,54.9639,55.0905,54.9542,55.0905,101800.0
2005-09-08 09:30:00,56.1,56.4,56.06,56.31,37100.0,54.6522,54.9444,54.6132,54.8567,37100.0
2005-09-08 09:35:00,56.31,56.55,56.27,56.52,32800.0,54.8567,55.0905,54.8178,55.0613,32800.0
2005-09-08 09:40:00,56.53,56.86,56.44,56.68,74400.0,55.0711,55.3925,54.9834,55.2172,74400.0
2005-09-08 09:45:00,56.68,56.9,56.68,56.84,28600.0,55.2172,55.4315,55.2172,55.3731,28600.0
2005-09-08 09:50:00,56.8,56.89,56.75,56.85,126800.0,55.3341,55.4218,55.2854,55.3828,126800.0
2005-09-08 09:55:00,56.85,57.23,56.85,57.21,59900.0,55.3828,55.753,55.3828,55.7335,59900.0
2005-09-08 10:00:00,57.22,57.43,56.95,57.02,101800.0,55.7432,55.9478,55.4802,55.5484,101800.0
2005-09-08 10:05:00,57.03,57.45,57.01,57.39,72800.0,55.5581,55.9673,55.5387,55.9089,72800.0
2005-09-08 10:10:00,57.4,57.6,57.39,57.5,138200.0,55.9186,56.1134,55.9089,56.016,138200.0
2005-09-08 10:15:00,57.5,57.5,57.29,57.29,91500.0,56.016,56.016,55.8114,55.8114,91500.0
2005-09-08 10:20:00,57.3,57.46,57.19,57.21,85900.0,55.8212,55.9771,55.714,55.7335,85900.0
2005-09-08 10:25:00,57.22,57.24,57.14,57.15,126500.0,55.7432,55.7627,55.6653,55.6751,126500.0
2005-09-08 10:30:00,57.16,57.62,57.14,57.55,65100.0,55.6848,56.1329,55.6653,56.0647,65100.0
2005-09-08 10:35:00,57.55,57.67,57.4,57.65,49100.0,56.0647,56.1816,55.9186,56.1621,49100.0
2005-09-08 10:40:00,57.64,57.88,57.61,57.61,48800.0,56.1524,56.3862,56.1232,56.1232,48800.0
2005-09-08 10:45:00,57.6,57.63,57.44,57.46,35900.0,56.1134,56.1427,55.9576,55.9771,35900.0
2005-09-08 10:50:00,57.46,57.46,57.33,57.44,68200.0,55.9771,55.9771,55.8504,55.9576,68200.0
2005-09-08 10:55:00,57.41,57.42,57.2,57.24,89300.0,55.9283,55.9381,55.7238,55.7627,89300.0
2005-09-08 11:00:00,57.27,57.33,57.25,57.3,27500.0,55.792,55.8504,55.7725,55.8212,27500.0
2005-09-08 11:05:00,57.3,57.57,57.3,57.5,107500.0,55.8212,56.0842,55.8212,56.016,107500.0
2005-09-08 11:10:00,57.5,57.54,57.44,57.45,25000.0,56.016,56.055,55.9576,55.9673,25000.0
2005-09-08 11:15:00,57.45,57.49,57.4,57.49,14800.0,55.9673,56.0063,55.9186,56.0063,14800.0
2005-09-08 11:20:00,57.49,57.52,57.43,57.46,11700.0,56.0063,56.0355,55.9478,55.9771,11700.0
2005-09-08 11:25:00,57.47,57.53,57.47,57.5,13700.0,55.9868,56.0452,55.9868,56.016,13700.0
2005-09-08 11:30:00,57.5,57.6,57.49,57.6,40100.0,56.016,56.1134,56.0063,56.1134,40100.0
2005-09-08 11:35:00,57.6,57.69,57.57,57.68,15000.0,56.1134,56.2011,56.0842,56.1914,15000.0
2005-09-08 11:40:00,57.68,57.69,57.63,57.65,16200.0,56.1914,56.2011,56.1427,56.1621,16200.0
2005-09-08 11:45:00,57.66,57.79,57.66,57.7,13300.0,56.1719,56.2985,56.1719,56.2109,13300.0
2005-09-08 11:50:00,57.72,57.77,57.66,57.66,16600.0,56.2303,56.2791,56.1719,56.1719,16600.0
2005-09-08 11:55:00,57.66,57.66,57.58,57.59,6900.0,56.1719,56.1719,56.094,56.1037,6900.0
2005-09-08 12:00:00,57.59,57.61,57.56,57.57,20200.0,56.1037,56.1232,56.0745,56.0842,20200.0
2005-09-08 12:05:00,57.57,57.6,57.34,57.41,30500.0,56.0842,56.1134,55.8601,55.9283,30500.0
2005-09-08 12:10:00,57.4,57.41,57.39,57.39,9400.0,55.9186,55.9283,55.9089,55.9089,9400.0
2005-09-08 12:15:00,57.39,57.43,57.38,57.43,8200.0,55.9089,55.9478,55.8991,55.9478,8200.0
2005-09-08 12:20:00,57.43,57.54,57.42,57.54,25800.0,55.9478,56.055,55.9381,56.055,25800.0
2005-09-08 12:25:00,57.55,57.66,57.55,57.64,14300.0,56.0647,56.1719,56.0647,56.1524,14300.0
2005-09-08 12:30:00,57.63,57.68,57.61,57.64,13800.0,56.1427,56.1914,56.1232,56.1524,13800.0
2005-09-08 12:35:00,57.62,57.63,57.6,57.63,6700.0,56.1329,56.1427,56.1134,56.1427,6700.0
2005-09-08 12:40:00,57.63,57.63,57.6,57.61,5200.0,56.1427,56.1427,56.1134,56.1232,5200.0
2005-09-08 12:45:00,57.58,57.58,57.45,57.45,6700.0,56.094,56.094,55.9673,55.9673,6700.0
2005-09-08 12:50:00,57.45,57.46,57.4,57.4,12800.0,55.9673,55.9771,55.9186,55.9186,12800.0
2005-09-08 12:55:00,57.4,57.46,57.39,57.43,34200.0,55.9186,55.9771,55.9089,55.9478,34200.0
2005-09-08 13:00:00,57.43,57.46,57.43,57.45,3000.0,55.9478,55.9771,55.9478,55.9673,3000.0
2005-09-08 13:05:00,57.45,57.49,57.4,57.46,18200.0,55.9673,56.0063,55.9186,55.9771,18200.0
2005-09-08 13:10:00,57.47,57.48,57.44,57.47,13600.0,55.9868,55.9965,55.9576,55.9868,13600.0
2005-09-08 13:15:00,57.46,57.47,57.44,57.45,4900.0,55.9771,55.9868,55.9576,55.9673,4900.0
2005-09-08 13:20:00,57.45,57.46,57.44,57.45,50900.0,55.9673,55.9771,55.9576,55.9673,50900.0
2005-09-08 13:25:00,57.45,57.45,57.44,57.45,6700.0,55.9673,55.9673,55.9576,55.9673,6700.0
2005-09-08 13:30:00,57.44,57.44,57.39,57.43,14500.0,55.9576,55.9576,55.9089,55.9478,14500.0
2005-09-08 13:35:00,57.43,57.43,57.39,57.4,60500.0,55.9478,55.9478,55.9089,55.9186,60500.0
2005-09-08 13:40:00,57.4,57.45,57.27,57.3,41600.0,55.9186,55.9673,55.792,55.8212,41600.0
2005-09-08 13:45:00,57.3,57.31,57.27,57.27,14500.0,55.8212,55.8309,55.792,55.792,14500.0
2005-09-08 13:50:00,57.27,57.28,57.17,57.2,53000.0,55.792,55.8017,55.6945,55.7238,53000.0
2005-09-08 13:55:00,57.2,57.24,57.18,57.19,21500.0,55.7238,55.7627,55.7043,55.714,21500.0
2005-09-08 14:00:00,57.18,57.25,57.18,57.21,26000.0,55.7043,55.7725,55.7043,55.7335,26000.0
2005-09-08 14:05:00,57.21,57.28,57.21,57.22,21900.0,55.7335,55.8017,55.7335,55.7432,21900.0
2005-09-08 14:10:00,57.21,57.24,57.18,57.2,32200.0,55.7335,55.7627,55.7043,55.7238,32200.0
2005-09-08 14:15:00,57.2,57.23,57.13,57.23,41300.0,55.7238,55.753,55.6556,55.753,41300.0
2005-09-08 14:20:00,57.24,57.28,57.15,57.22,22900.0,55.7627,55.8017,55.6751,55.7432,22900.0
2005-09-08 14:25:00,57.23,57.25,57.15,57.18,9000.0,55.753,55.7725,55.6751,55.7043,9000.0
2005-09-08 14:30:00,57.18,57.18,57.13,57.15,12900.0,55.7043,55.7043,55.6556,55.6751,12900.0
2005-09-08 14:35:00,57.15,57.19,57.11,57.18,24100.0,55.6751,55.714,55.6361,55.7043,24100.0
2005-09-08 14:40:00,57.18,57.24,57.15,57.15,49300.0,55.7043,55.7627,55.6751,55.6751,49300.0
2005-09-08 14:45:00,57.15,57.18,57.11,57.12,43800.0,55.6751,55.7043,55.6361,55.6458,43800.0
2005-09-08 14:50:00,57.12,57.12,57.06,57.07,50800.0,55.6458,55.6458,55.5874,55.5971,50800.0
2005-09-08 14:55:00,57.08,57.13,57.06,57.08,26000.0,55.6069,55.6556,55.5874,55.6069,26000.0
2005-09-08 15:00:00,57.06,57.07,57.0,57.01,27000.0,55.5874,55.5971,55.5289,55.5387,27000.0
2005-09-08 15:05:00,57.02,57.02,56.96,56.99,42800.0,55.5484,55.5484,55.49,55.5192,42800.0
2005-09-08 15:10:00,57.0,57.01,56.97,57.0,43100.0,55.5289,55.5387,55.4997,55.5289,43100.0
2005-09-08 15:15:00,56.97,57.05,56.97,57.0,32300.0,55.4997,55.5776,55.4997,55.5289,32300.0
2005-09-08 15:20:00,57.0,57.02,56.89,56.9,51900.0,55.5289,55.5484,55.4218,55.4315,51900.0
2005-09-08 15:25:00,56.9,57.1,56.9,56.99,37300.0,55.4315,55.6263,55.4315,55.5192,37300.0
2005-09-08 15:30:00,56.99,57.08,56.98,56.99,38600.0,55.5192,55.6069,55.5094,55.5192,38600.0
2005-09-08 15:35:00,56.99,57.0,56.97,56.97,34000.0,55.5192,55.5289,55.4997,55.4997,34000.0
2005-09-08 15:40:00,56.97,56.97,56.87,56.88,44800.0,55.4997,55.4997,55.4023,55.412,44800.0
2005-09-08 15:45:00,56.88,56.91,56.87,56.9,27900.0,55.412,55.4412,55.4023,55.4315,27900.0
2005-09-08 15:50:00,56.9,56.91,56.85,56.88,58000.0,55.4315,55.4412,55.3828,55.412,58000.0
2005-09-08 15:55:00,56.86,56.92,56.82,56.85,99900.0,55.3925,55.451,55.3536,55.3828,99900.0
2005-09-09 09:30:00,56.46,56.51,55.69,55.81,88200.0,55.0029,55.0516,54.2527,54.3696,88200.0
2005-09-09 09:35:00,55.76,55.86,55.55,55.63,84400.0,54.3209,54.4183,54.1163,54.1943,84400.0
2005-09-09 09:40:00,55.63,55.85,55.6,55.63,101900.0,54.1943,54.4086,54.1651,54.1943,101900.0
2005-09-09 09:45:00,55.61,55.65,55.35,55.44,98600.0,54.1748,54.2138,53.9215,54.0092,98600.0
2005-09-09 09:50:00,55.44,55.44,55.24,55.37,70600.0,54.0092,54.0092,53.8143,53.941,70600.0
2005-09-09 09:55:00,55.37,55.5,55.33,55.36,51700.0,53.941,54.0676,53.902,53.9312,51700.0
2005-09-09 10:00:00,55.34,55.55,55.33,55.54,140800.0,53.9118,54.1163,53.902,54.1066,140800.0
2005-09-09 10:05:00,55.54,55.78,55.5,55.61,76500.0,54.1066,54.3404,54.0676,54.1748,76500.0
2005-09-09 10:10:00,55.6,55.65,55.48,55.58,51400.0,54.1651,54.2138,54.0482,54.1456,51400.0
2005-09-09 10:15:00,55.59,55.69,55.53,55.69,57100.0,54.1553,54.2527,54.0969,54.2527,57100.0
2005-09-09 10:20:00,55.69,55.8,55.57,55.79,49000.0,54.2527,54.3599,54.1358,54.3502,49000.0
2005-09-09 10:25:00,55.79,55.79,55.63,55.69,38300.0,54.3502,54.3502,54.1943,54.2527,38300.0
2005-09-09 10:30:00,55.7,55.78,55.68,55.72,51100.0,54.2625,54.3404,54.243,54.282,51100.0
2005-09-09 10:35:00,55.72,55.75,55.63,55.69,33700.0,54.282,54.3112,54.1943,54.2527,33700.0
2005-09-09 10:40:00,55.69,55.69,55.63,55.66,20400.0,54.2527,54.2527,54.1943,54.2235,20400.0
2005-09-09 10:45:00,55.67,55.75,55.63,55.75,37500.0,54.2332,54.3112,54.1943,54.3112,37500.0
2005-09-09 10:50:00,55.75,55.8,55.72,55.72,34200.0,54.3112,54.3599,54.282,54.282,34200.0
2005-09-09 10:55:00,55.73,55.77,55.66,55.7,44100.0,54.2917,54.3307,54.2235,54.2625,44100.0
2005-09-09 11:00:00,55.71,55.73,55.56,55.66,48800.0,54.2722,54.2917,54.1261,54.2235,48800.0
2005-09-09 11:05:00,55.67,55.69,55.65,55.66,13000.0,54.2332,54.2527,54.2138,54.2235,13000.0
2005-09-09 11:10:00,55.67,55.74,55.66,55.7,24000.0,54.2332,54.3014,54.2235,54.2625,24000.0
2005-09-09 11:15:00,55.71,55.8,55.68,55.76,38800.0,54.2722,54.3599,54.243,54.3209,38800.0
2005-09-09 11:20:00,55.75,55.9,55.73,55.74,97900.0,54.3112,54.4573,54.2917,54.3014,97900.0
2005-09-09 11:25:00,55.73,55.77,55.69,55.71,24200.0,54.2917,54.3307,54.2527,54.2722,24200.0
2005-09-09 11:30:00,55.73,55.95,55.69,55.73,70100.0,54.2917,54.506,54.2527,54.2917,70100.0
2005-09-09 11:35:00,55.72,55.8,55.72,55.76,41700.0,54.282,54.3599,54.282,54.3209,41700.0
2005-09-09 11:40:00,55.76,55.92,55.76,55.89,27600.0,54.3209,54.4768,54.3209,54.4476,27600.0
2005-09-09 11:45:00,55.87,55.97,55.85,55.94,48000.0,54.4281,54.5255,54.4086,54.4963,48000.0
2005-09-09 11:50:00,55.94,56.21,55.94,56.18,83300.0,54.4963,54.7593,54.4963,54.7301,83300.0
2005-09-09 11:55:00,56.15,56.16,56.1,56.11,67300.0,54.7009,54.7106,54.6522,54.6619,67300.0
2005-09-09 12:00:00,56.11,56.13,56.09,56.11,65900.0,54.6619,54.6814,54.6424,54.6619,65900.0
2005-09-09 12:05:00,56.1,56.11,56.09,56.11,50200.0,54.6522,54.6619,54.6424,54.6619,50200.0
2005-09-09 12:10:00,56.11,56.13,56.04,56.07,100600.0,54.6619,54.6814,54.5937,54.6229,100600.0
2005-09-09 12:15:00,56.07,56.11,56.06,56.08,49900.0,54.6229,54.6619,54.6132,54.6327,49900.0
2005-09-09 12:20:00,56.07,56.11,56.07,56.11,42500.0,54.6229,54.6619,54.6229,54.6619,42500.0
2005-09-09 12:25:00,56.1,56.15,56.08,56.08,44200.0,54.6522,54.7009,54.6327,54.6327,44200.0
2005-09-09 12:30:00,56.08,56.09,56.05,56.06,71400.0,54.6327,54.6424,54.6034,54.6132,71400.0
2005-09-09 12:35:00,56.06,56.11,55.97,56.01,56900.0,54.6132,54.6619,54.5255,54.5645,56900.0
2005-09-09 12:40:00,56.0,56.05,55.98,56.03,16500.0,54.5547,54.6034,54.5352,54.584,16500.0
2005-09-09 12:45:00,56.12,56.12,55.94,55.95,291300.0,54.6716,54.6716,54.4963,54.506,291300.0
2005-09-09 12:50:00,55.95,55.99,55.95,55.99,46200.0,54.506,54.545,54.506,54.545,46200.0
2005-09-09 12:55:00,55.98,55.99,55.77,55.79,49900.0,54.5352,54.545,54.3307,54.3502,49900.0
2005-09-09 13:00:00,55.79,55.81,55.75,55.75,54600.0,54.3502,54.3696,54.3112,54.3112,54600.0
2005-09-09 13:05:00,55.75,55.77,55.72,55.72,37300.0,54.3112,54.3307,54.282,54.282,37300.0
2005-09-09 13:10:00,55.72,55.75,55.7,55.73,73600.0,54.282,54.3112,54.2625,54.2917,73600.0
2005-09-09 13:15:00,55.73,55.78,55.73,55.77,22300.0,54.2917,54.3404,54.2917,54.3307,22300.0
2005-09-09 13:20:00,55.77,55.86,55.75,55.85,40900.0,54.3307,54.4183,54.3112,54.4086,40900.0
2005-09-09 13:25:00,55.84,55.86,55.81,55.84,37100.0,54.3989,54.4183,54.3696,54.3989,37100.0
2005-09-09 13:30:00,55.83,55.86,55.8,55.86,34300.0,54.3891,54.4183,54.3599,54.4183,34300.0
2005-09-09 13:35:00,55.85,55.85,55.79,55.81,33200.0,54.4086,54.4086,54.3502,54.3696,33200.0
2005-09-09 13:40:00,55.8,55.84,55.8,55.81,80700.0,54.3599,54.3989,54.3599,54.3696,80700.0
2005-09-09 13:45:00,55.81,55.87,55.78,55.85,78900.0,54.3696,54.4281,54.3404,54.4086,78900.0
2005-09-09 13:50:00,55.85,55.89,55.83,55.88,40800.0,54.4086,54.4476,54.3891,54.4378,40800.0
2005-09-09 13:55:00,55.88,55.92,55.87,55.91,36200.0,54.4378,54.4768,54.4281,54.4671,36200.0
2005-09-09 14:00:00,55.9,55.93,55.9,55.9,27200.0,54.4573,54.4865,54.4573,54.4573,27200.0
2005-09-09 14:05:00,55.9,55.96,55.87,55.91,14600.0,54.4573,54.5158,54.4281,54.4671,14600.0
2005-09-09 14:10:00,55.92,55.97,55.92,55.95,24700.0,54.4768,54.5255,54.4768,54.506,24700.0
2005-09-09 14:15:00,55.95,55.95,55.85,55.88,78800.0,54.506,54.506,54.4086,54.4378,78800.0
2005-09-09 14:20:00,55.88,55.97,55.85,55.9,56500.0,54.4378,54.5255,54.4086,54.4573,56500.0
2005-09-09 14:25:00,55.9,55.96,55.88,55.96,16500.0,54.4573,54.5158,54.4378,54.5158,16500.0
2005-09-09 14:30:00,55.96,56.02,55.95,56.02,25500.0,54.5158,54.5742,54.506,54.5742,25500.0
2005-09-09 14:35:00,56.04,56.06,55.99,56.0,36000.0,54.5937,54.6132,54.545,54.5547,36000.0
2005-09-09 14:40:00,56.0,56.0,55.89,55.92,281200.0,54.5547,54.5547,54.4476,54.4768,281200.0
2005-09-09 14:45:00,55.91,55.94,55.87,55.93,26300.0,54.4671,54.4963,54.4281,54.4865,26300.0
2005-09-09 14:50:00,55.94,55.96,55.93,55.95,34300.0,54.4963,54.5158,54.4865,54.506,34300.0
2005-09-09 14:55:00,55.95,56.0,55.9,55.9,22900.0,54.506,54.5547,54.4573,54.4573,22900.0
2005-09-09 15:00:00,55.89,55.97,55.89,55.93,49900.0,54.4476,54.5255,54.4476,54.4865,49900.0
2005-09-09 15:05:00,55.92,55.99,55.92,55.98,36900.0,54.4768,54.545,54.4768,54.5352,36900.0
2005-09-09 15:10:00,55.98,55.98,55.92,55.92,77600.0,54.5352,54.5352,54.4768,54.4768,77600.0
2005-09-09 15:15:00,55.91,55.91,55.74,55.78,60800.0,54.4671,54.4671,54.3014,54.3404,60800.0
2005-09-09 15:20:00,55.8,55.84,55.78,55.82,107600.0,54.3599,54.3989,54.3404,54.3794,107600.0
2005-09-09 15:25:00,55.82,55.89,55.82,55.88,88000.0,54.3794,54.4476,54.3794,54.4378,88000.0
2005-09-09 15:30:00,55.88,55.96,55.88,55.94,105400.0,54.4378,54.5158,54.4378,54.4963,105400.0
2005-09-09 15:35:00,55.94,55.95,55.89,55.91,41500.0,54.4963,54.506,54.4476,54.4671,41500.0
2005-09-09 15:40:00,55.91,56.01,55.91,55.99,102300.0,54.4671,54.5645,54.4671,54.545,102300.0
2005-09-09 15:45:00,55.99,56.07,55.98,56.06,50300.0,54.545,54.6229,54.5352,54.6132,50300.0
2005-09-09 15:50:00,56.07,56.07,55.95,55.99,45800.0,54.6229,54.6229,54.506,54.545,45800.0
2005-09-09 15:55:00,55.99,56.12,55.96,56.09,181600.0,54.545,54.6716,54.5158,54.6424,181600.0
2005-09-12 09:30:00,57.0,57.88,57.0,57.82,217500.0,55.5289,56.3862,55.5289,56.3278,217500.0
2005-09-12 09:35:00,57.87,57.88,57.47,57.65,101500.0,56.3765,56.3862,55.9868,56.1621,101500.0
2005-09-12 09:40:00,57.63,58.23,57.63,58.14,150500.0,56.1427,56.7272,56.1427,56.6395,150500.0
2005-09-12 09:45:00,58.14,58.77,58.01,58.75,150300.0,56.6395,57.2532,56.5129,57.2338,150300.0
2005-09-12 09:50:00,58.75,59.43,58.61,59.27,251100.0,57.2338,57.8962,57.0974,57.7403,251100.0
2005-09-12 09:55:00,59.26,59.26,58.92,59.09,178500.0,57.7306,57.7306,57.3994,57.565,178500.0
2005-09-12 10:00:00,59.08,59.11,58.58,58.72,130200.0,57.5552,57.5845,57.0681,57.2045,130200.0
2005-09-12 10:05:00,58.72,58.72,58.4,58.65,98900.0,57.2045,57.2045,56.8928,57.1363,98900.0
2005-09-12 10:10:00,58.64,58.64,58.25,58.34,98700.0,57.1266,57.1266,56.7467,56.8343,98700.0
2005-09-12 10:15:00,58.33,58.45,58.11,58.35,111900.0,56.8246,56.9415,56.6103,56.8441,111900.0
2005-09-12 10:20:00,58.3,58.73,58.3,58.7,48600.0,56.7954,57.2143,56.7954,57.185,48600.0
2005-09-12 10:25:00,58.7,58.73,58.46,58.56,51700.0,57.185,57.2143,56.9512,57.0487,51700.0
2005-09-12 10:30:00,58.57,58.62,58.36,58.61,51000.0,57.0584,57.1071,56.8538,57.0974,51000.0
2005-09-12 10:35:00,58.6,58.88,58.42,58.8,65800.0,57.0876,57.3604,56.9123,57.2825,65800.0
2005-09-12 10:40:00,58.79,59.39,58.79,59.2,121400.0,57.2727,57.8572,57.2727,57.6721,121400.0
2005-09-12 10:45:00,59.2,59.37,59.1,59.28,106600.0,57.6721,57.8378,57.5747,57.7501,106600.0
2005-09-12 10:50:00,59.29,59.77,59.16,59.77,136000.0,57.7598,58.2274,57.6332,58.2274,136000.0
2005-09-12 10:55:00,59.77,59.87,59.61,59.76,206700.0,58.2274,58.3249,58.0716,58.2177,206700.0
2005-09-12 11:00:00,59.76,59.84,59.45,59.51,122700.0,58.2177,58.2956,57.9157,57.9741,122700.0
2005-09-12 11:05:00,59.51,59.67,59.5,59.54,64600.0,57.9741,58.13,57.9644,58.0034,64600.0
2005-09-12 11:10:00,59.52,59.53,59.4,59.41,58200.0,57.9839,57.9936,57.867,57.8767,58200.0
2005-09-12 11:15:00,59.4,59.41,59.1,59.16,62300.0,57.867,57.8767,57.5747,57.6332,62300.0
2005-09-12 11:20:00,59.17,59.21,59.13,59.19,50000.0,57.6429,57.6819,57.604,57.6624,50000.0
2005-09-12 11:25:00,59.19,59.37,59.13,59.15,52500.0,57.6624,57.8378,57.604,57.6234,52500.0
2005-09-12 11:30:00,59.15,59.16,59.1,59.14,28400.0,57.6234,57.6332,57.5747,57.6137,28400.0
2005-09-12 11:35:00,59.13,59.29,59.12,59.27,39700.0,57.604,57.7598,57.5942,57.7403,39700.0
2005-09-12 11:40:00,59.28,59.29,59.2,59.2,14600.0,57.7501,57.7598,57.6721,57.6721,14600.0
2005-09-12 11:45:00,59.2,59.22,59.17,59.2,24700.0,57.6721,57.6916,57.6429,57.6721,24700.0
2005-09-12 11:50:00,59.2,59.38,59.2,59.38,27200.0,57.6721,57.8475,57.6721,57.8475,27200.0
2005-09-12 11:55:00,59.37,59.39,59.34,59.37,13200.0,57.8378,57.8572,57.8085,57.8378,13200.0
2005-09-12 12:00:00,59.38,59.68,59.37,59.66,37800.0,57.8475,58.1398,57.8378,58.1203,37800.0
2005-09-12 12:05:00,59.66,59.7,59.53,59.57,47800.0,58.1203,58.1592,57.9936,58.0326,47800.0
2005-09-12 12:10:00,59.58,59.92,59.58,59.83,38000.0,58.0423,58.3736,58.0423,58.2859,38000.0
2005-09-12 12:15:00,59.83,59.83,59.72,59.74,39400.0,58.2859,58.2859,58.1787,58.1982,39400.0
2005-09-12 12:20:00,59.74,59.77,59.67,59.75,40800.0,58.1982,58.2274,58.13,58.208,40800.0
2005-09-12 12:25:00,59.75,59.84,59.71,59.8,41000.0,58.208,58.2956,58.169,58.2567,41000.0
2005-09-12 12:30:00,59.79,59.8,59.73,59.76,51100.0,58.2469,58.2567,58.1885,58.2177,51100.0
2005-09-12 12:35:00,59.77,59.85,59.75,59.84,83100.0,58.2274,58.3054,58.208,58.2956,83100.0
2005-09-12 12:40:00,59.8,59.8,59.56,59.58,83900.0,58.2567,58.2567,58.0229,58.0423,83900.0
2005-09-12 12:45:00,59.58,59.64,59.56,59.61,36400.0,58.0423,58.1008,58.0229,58.0716,36400.0
2005-09-12 12:50:00,59.6,59.64,59.59,59.62,29200.0,58.0618,58.1008,58.0521,58.0813,29200.0
2005-09-12 12:55:00,59.63,59.63,59.57,59.6,58500.0,58.091,58.091,58.0326,58.0618,58500.0
2005-09-12 13:00:00,59.61,59.63,59.58,59.58,32800.0,58.0716,58.091,58.0423,58.0423,32800.0
2005-09-12 13:05:00,59.58,59.65,59.57,59.61,70500.0,58.0423,58.1105,58.0326,58.0716,70500.0
2005-09-12 13:10:00,59.6,59.64,59.57,59.59,25900.0,58.0618,58.1008,58.0326,58.0521,25900.0
2005-09-12 13:15:00,59.59,59.59,59.57,59.58,21200.0,58.0521,58.0521,58.0326,58.0423,21200.0
2005-09-12 13:20:00,59.58,59.62,59.57,59.62,18000.0,58.0423,58.0813,58.0326,58.0813,18000.0
2005-09-12 13:25:00,59.6,59.62,59.57,59.59,20100.0,58.0618,58.0813,58.0326,58.0521,20100.0
2005-09-12 13:30:00,59.6,59.65,59.52,59.64,258900.0,58.0618,58.1105,57.9839,58.1008,258900.0
2005-09-12 13:35:00,59.63,59.74,59.61,59.65,57700.0,58.091,58.1982,58.0716,58.1105,57700.0
2005-09-12 13:40:00,59.65,59.66,59.58,59.58,17600.0,58.1105,58.1203,58.0423,58.0423,17600.0
2005-09-12 13:45:00,59.58,59.62,59.56,59.61,13300.0,58.0423,58.0813,58.0229,58.0716,13300.0
2005-09-12 13:50:00,59.6,59.74,59.59,59.65,32200.0,58.0618,58.1982,58.0521,58.1105,32200.0
2005-09-12 13:55:00,59.65,59.68,59.6,59.65,15500.0,58.1105,58.1398,58.0618,58.1105,15500.0
2005-09-12 14:00:00,59.65,59.66,59.56,59.59,34000.0,58.1105,58.1203,58.0229,58.0521,34000.0
2005-09-12 14:05:00,59.56,59.61,59.44,59.58,54500.0,58.0229,58.0716,57.906,58.0423,54500.0
2005-09-12 14:10:00,59.58,59.58,59.47,59.53,41500.0,58.0423,58.0423,57.9352,57.9936,41500.0
2005-09-12 14:15:00,59.53,59.53,59.25,59.39,61900.0,57.9936,57.9936,57.7209,57.8572,61900.0
2005-09-12 14:20:00,59.37,59.44,59.37,59.38,24700.0,57.8378,57.906,57.8378,57.8475,24700.0
2005-09-12 14:25:00,59.4,59.4,59.28,59.32,21800.0,57.867,57.867,57.7501,57.789,21800.0
2005-09-12 14:30:00,59.31,59.31,59.21,59.25,57600.0,57.7793,57.7793,57.6819,57.7209,57600.0
2005-09-12 14:35:00,59.26,59.29,59.2,59.27,47600.0,57.7306,57.7598,57.6721,57.7403,47600.0
2005-09-12 14:40:00,59.27,59.48,59.27,59.35,36500.0,57.7403,57.9449,57.7403,57.8183,36500.0
2005-09-12 14:45:00,59.36,59.39,59.27,59.28,35600.0,57.828,57.8572,57.7403,57.7501,35600.0
2005-09-12 14:50:00,59.27,59.27,59.24,59.25,20700.0,57.7403,57.7403,57.7111,57.7209,20700.0
2005-09-12 14:55:00,59.25,59.25,59.2,59.21,25100.0,57.7209,57.7209,57.6721,57.6819,25100.0
2005-09-12 15:00:00,59.2,59.23,59.17,59.22,43100.0,57.6721,57.7014,57.6429,57.6916,43100.0
2005-09-12 15:05:00,59.23,59.26,59.2,59.24,45900.0,57.7014,57.7306,57.6721,57.7111,45900.0
2005-09-12 15:10:00,59.24,59.25,59.18,59.2,54300.0,57.7111,57.7209,57.6527,57.6721,54300.0
2005-09-12 15:15:00,59.21,59.26,59.13,59.13,41400.0,57.6819,57.7306,57.604,57.604,41400.0
2005-09-12 15:20:00,59.13,59.14,59.1,59.13,52700.0,57.604,57.6137,57.5747,57.604,52700.0
2005-09-12 15:25:00,59.13,59.23,59.11,59.16,81100.0,57.604,57.7014,57.5845,57.6332,81100.0
2005-09-12 15:30:00,59.16,59.2,59.14,59.18,55800.0,57.6332,57.6721,57.6137,57.6527,55800.0
2005-09-12 15:35:00,59.16,59.18,59.13,59.14,61600.0,57.6332,57.6527,57.604,57.6137,61600.0
2005-09-12 15:40:00,59.15,59.15,59.02,59.02,76600.0,57.6234,57.6234,57.4968,57.4968,76600.0
2005-09-12 15:45:00,59.02,59.12,58.91,58.94,189900.0,57.4968,57.5942,57.3896,57.4189,189900.0
2005-09-12 15:50:00,58.93,59.08,58.91,59.05,114000.0,57.4091,57.5552,57.3896,57.526,114000.0
2005-09-12 15:55:00,59.06,59.17,58.97,59.16,249600.0,57.5358,57.6429,57.4481,57.6332,249600.0
2005-09-13 09:30:00,59.02,59.81,59.02,59.6,330600.0,57.4968,58.2664,57.4968,58.0618,330600.0
2005-09-13 09:35:00,59.6,59.94,59.59,59.77,127700.0,58.0618,58.393,58.0521,58.2274,127700.0
2005-09-13 09:40:00,59.74,60.0,59.69,59.85,105600.0,58.1982,58.4515,58.1495,58.3054,105600.0
2005-09-13 09:45:00,59.85,60.13,59.82,60.0,294900.0,58.3054,58.5781,58.2761,58.4515,294900.0
2005-09-13 09:50:00,60.0,60.65,59.96,60.63,195300.0,58.4515,59.0847,58.4125,59.0652,195300.0
2005-09-13 09:55:00,60.63,61.16,60.48,61.07,236000.0,59.0652,59.5816,58.9191,59.4939,236000.0
2005-09-13 10:00:00,61.12,61.2,60.82,60.9,173300.0,59.5426,59.6205,59.2503,59.3283,173300.0
2005-09-13 10:05:00,60.89,61.0,60.64,60.71,125000.0,59.3185,59.4257,59.075,59.1432,125000.0
2005-09-13 10:10:00,60.69,60.72,60.36,60.37,200700.0,59.1237,59.1529,58.8022,58.8119,200700.0
2005-09-13 10:15:00,60.36,60.65,60.29,60.61,169900.0,58.8022,59.0847,58.734,59.0458,169900.0
2005-09-13 10:20:00,60.63,60.72,60.51,60.68,82900.0,59.0652,59.1529,58.9483,59.1139,82900.0
2005-09-13 10:25:00,60.67,60.81,60.65,60.8,87800.0,59.1042,59.2406,59.0847,59.2309,87800.0
2005-09-13 10:30:00,60.8,60.93,60.75,60.82,75200.0,59.2309,59.3575,59.1821,59.2503,75200.0
2005-09-13 10:35:00,60.8,60.93,60.8,60.9,65500.0,59.2309,59.3575,59.2309,59.3283,65500.0
2005-09-13 10:40:00,60.9,60.91,60.7,60.75,54800.0,59.3283,59.338,59.1334,59.1821,54800.0
2005-09-13 10:45:00,60.75,61.07,60.75,61.06,130000.0,59.1821,59.4939,59.1821,59.4841,130000.0
2005-09-13 10:50:00,61.08,61.46,61.04,61.34,191100.0,59.5036,59.8738,59.4647,59.7569,191100.0
2005-09-13 10:55:00,61.34,61.79,60.75,61.4,259000.0,59.7569,60.1953,59.1821,59.8154,259000.0
2005-09-13 11:00:00,61.4,61.75,61.36,61.68,105000.0,59.8154,60.1563,59.7764,60.0881,105000.0
2005-09-13 11:05:00,61.67,61.95,61.61,61.8,183000.0,60.0784,60.3512,60.0199,60.205,183000.0
2005-09-13 11:10:00,61.78,61.9,61.58,61.66,199700.0,60.1856,60.3025,59.9907,60.0687,199700.0
2005-09-13 11:15:00,61.65,61.8,61.62,61.74,167000.0,60.0589,60.205,60.0297,60.1466,167000.0
2005-09-13 11:20:00,61.73,61.82,61.68,61.74,138100.0,60.1369,60.2245,60.0881,60.1466,138100.0
2005-09-13 11:25:00,61.73,61.92,61.72,61.82,71200.0,60.1369,60.3219,60.1271,60.2245,71200.0
2005-09-13 11:30:00,61.82,62.23,61.8,62.2,212000.0,60.2245,60.6239,60.205,60.5947,212000.0
2005-09-13 11:35:00,62.2,62.32,62.16,62.2,197300.0,60.5947,60.7116,60.5558,60.5947,197300.0
2005-09-13 11:40:00,62.2,62.38,62.16,62.25,121100.0,60.5947,60.7701,60.5558,60.6434,121100.0
2005-09-13 11:45:00,62.21,62.33,62.13,62.3,138900.0,60.6045,60.7214,60.5265,60.6921,138900.0
2005-09-13 11:50:00,62.32,62.34,61.86,61.99,164300.0,60.7116,60.7311,60.2635,60.3901,164300.0
2005-09-13 11:55:00,61.98,62.2,61.95,62.02,93600.0,60.3804,60.5947,60.3512,60.4194,93600.0
2005-09-13 12:00:00,62.02,62.1,61.96,62.07,149500.0,60.4194,60.4973,60.3609,60.4681,149500.0
2005-09-13 12:05:00,62.06,62.1,61.97,61.97,43800.0,60.4583,60.4973,60.3707,60.3707,43800.0
2005-09-13 12:10:00,61.96,61.96,61.81,61.82,51400.0,60.3609,60.3609,60.2148,60.2245,51400.0
2005-09-13 12:15:00,61.81,61.93,61.7,61.91,101100.0,60.2148,60.3317,60.1076,60.3122,101100.0
2005-09-13 12:20:00,61.92,61.98,61.8,61.94,82900.0,60.3219,60.3804,60.205,60.3414,82900.0
2005-09-13 12:25:00,61.95,62.12,61.93,62.0,64500.0,60.3512,60.5168,60.3317,60.3999,64500.0
2005-09-13 12:30:00,62.0,62.0,61.92,61.93,25200.0,60.3999,60.3999,60.3219,60.3317,25200.0
2005-09-13 12:35:00,61.93,61.95,61.86,61.9,42800.0,60.3317,60.3512,60.2635,60.3025,42800.0
2005-09-13 12:40:00,61.9,61.94,61.86,61.92,39900.0,60.3025,60.3414,60.2635,60.3219,39900.0
2005-09-13 12:45:00,61.93,61.97,61.9,61.93,38500.0,60.3317,60.3707,60.3025,60.3317,38500.0
2005-09-13 12:50:00,61.94,62.01,61.92,61.97,37800.0,60.3414,60.4096,60.3219,60.3707,37800.0
2005-09-13 12:55:00,61.99,62.13,61.99,62.09,63600.0,60.3901,60.5265,60.3901,60.4876,63600.0
2005-09-13 13:00:00,62.09,62.14,62.07,62.13,48000.0,60.4876,60.5363,60.4681,60.5265,48000.0
2005-09-13 13:05:00,62.13,62.15,62.07,62.08,45200.0,60.5265,60.546,60.4681,60.4778,45200.0
2005-09-13 13:10:00,62.08,62.15,61.99,62.01,50500.0,60.4778,60.546,60.3901,60.4096,50500.0
2005-09-13 13:15:00,62.01,62.01,61.92,61.94,31400.0,60.4096,60.4096,60.3219,60.3414,31400.0
2005-09-13 13:20:00,61.94,61.94,61.76,61.78,49300.0,60.3414,60.3414,60.1661,60.1856,49300.0
2005-09-13 13:25:00,61.77,61.77,61.65,61.72,60000.0,60.1758,60.1758,60.0589,60.1271,60000.0
2005-09-13 13:30:00,61.72,61.72,61.5,61.51,66700.0,60.1271,60.1271,59.9128,59.9225,66700.0
2005-09-13 13:35:00,61.51,61.85,61.48,61.73,122100.0,59.9225,60.2538,59.8933,60.1369,122100.0
2005-09-13 13:40:00,61.74,61.94,61.72,61.79,34200.0,60.1466,60.3414,60.1271,60.1953,34200.0
2005-09-13 13:45:00,61.8,61.95,61.8,61.89,29900.0,60.205,60.3512,60.205,60.2927,29900.0
2005-09-13 13:50:00,61.88,61.98,61.88,61.94,26000.0,60.283,60.3804,60.283,60.3414,26000.0
2005-09-13 13:55:00,61.94,62.0,61.94,62.0,39800.0,60.3414,60.3999,60.3414,60.3999,39800.0
2005-09-13 14:00:00,61.99,62.1,61.85,62.09,90800.0,60.3901,60.4973,60.2538,60.4876,90800.0
2005-09-13 14:05:00,62.08,62.25,62.03,62.11,79500.0,60.4778,60.6434,60.4291,60.507,79500.0
2005-09-13 14:10:00,62.12,62.23,62.12,62.2,59100.0,60.5168,60.6239,60.5168,60.5947,59100.0
2005-09-13 14:15:00,62.2,62.35,62.2,62.3,57600.0,60.5947,60.7408,60.5947,60.6921,57600.0
2005-09-13 14:20:00,62.3,62.35,62.08,62.22,70900.0,60.6921,60.7408,60.4778,60.6142,70900.0
2005-09-13 14:25:00,62.21,62.28,62.18,62.25,46600.0,60.6045,60.6727,60.5752,60.6434,46600.0
2005-09-13 14:30:00,62.24,62.25,62.18,62.23,57500.0,60.6337,60.6434,60.5752,60.6239,57500.0
2005-09-13 14:35:00,62.23,62.27,62.17,62.17,90600.0,60.6239,60.6629,60.5655,60.5655,90600.0
2005-09-13 14:40:00,62.17,62.2,62.01,62.04,123800.0,60.5655,60.5947,60.4096,60.4389,123800.0
2005-09-13 14:45:00,62.05,62.14,62.04,62.08,61300.0,60.4486,60.5363,60.4389,60.4778,61300.0
2005-09-13 14:50:00,62.08,62.09,61.93,62.0,76800.0,60.4778,60.4876,60.3317,60.3999,76800.0
2005-09-13 14:55:00,61.99,62.02,61.99,62.01,56300.0,60.3901,60.4194,60.3901,60.4096,56300.0
2005-09-13 15:00:00,62.0,62.1,62.0,62.07,44900.0,60.3999,60.4973,60.3999,60.4681,44900.0
2005-09-13 15:05:00,62.05,62.1,61.93,61.97,62700.0,60.4486,60.4973,60.3317,60.3707,62700.0
2005-09-13 15:10:00,61.99,62.1,61.91,62.09,68000.0,60.3901,60.4973,60.3122,60.4876,68000.0
2005-09-13 15:15:00,62.08,62.12,61.98,62.01,91100.0,60.4778,60.5168,60.3804,60.4096,91100.0
2005-09-13 15:20:00,62.01,62.07,61.98,62.04,61500.0,60.4096,60.4681,60.3804,60.4389,61500.0
2005-09-13 15:25:00,62.04,62.1,61.97,61.98,69700.0,60.4389,60.4973,60.3707,60.3804,69700.0
2005-09-13 15:30:00,61.99,62.11,61.94,62.11,94600.0,60.3901,60.507,60.3414,60.507,94600.0
2005-09-13 15:35:00,62.11,62.15,62.06,62.08,83700.0,60.507,60.546,60.4583,60.4778,83700.0
2005-09-13 15:40:00,62.08,62.08,61.94,62.01,102800.0,60.4778,60.4778,60.3414,60.4096,102800.0
2005-09-13 15:45:00,62.01,62.05,61.9,61.98,121600.0,60.4096,60.4486,60.3025,60.3804,121600.0
2005-09-13 15:50:00,61.93,61.96,61.81,61.86,115600.0,60.3317,60.3609,60.2148,60.2635,115600.0
2005-09-13 15:55:00,61.86,61.94,61.77,61.94,166200.0,60.2635,60.3414,60.1758,60.3414,166200.0
2005-09-14 09:30:00,61.82,61.84,61.59,61.64,71300.0,60.2245,60.244,60.0005,60.0492,71300.0
2005-09-14 09:35:00,61.64,61.64,61.42,61.42,55800.0,60.0492,60.0492,59.8349,59.8349,55800.0
2005-09-14 09:40:00,61.41,61.6,61.34,61.43,67100.0,59.8251,60.0102,59.7569,59.8446,67100.0
2005-09-14 09:45:00,61.44,61.51,61.24,61.33,139700.0,59.8543,59.9225,59.6595,59.7472,139700.0
2005-09-14 09:50:00,61.34,61.4,61.24,61.32,121400.0,59.7569,59.8154,59.6595,59.7374,121400.0
2005-09-14 09:55:00,61.4,61.48,61.25,61.31,56200.0,59.8154,59.8933,59.6692,59.7277,56200.0
2005-09-14 10:00:00,61.32,61.35,61.13,61.2,92600.0,59.7374,59.7667,59.5523,59.6205,92600.0
2005-09-14 10:05:00,61.2,61.25,61.1,61.18,74000.0,59.6205,59.6692,59.5231,59.601,74000.0
2005-09-14 10:10:00,61.2,61.23,61.15,61.19,73700.0,59.6205,59.6498,59.5718,59.6108,73700.0
2005-09-14 10:15:00,61.19,61.2,61.1,61.1,42900.0,59.6108,59.6205,59.5231,59.5231,42900.0
2005-09-14 10:20:00,61.1,61.14,60.98,61.02,57000.0,59.5231,59.5621,59.4062,59.4452,57000.0
2005-09-14 10:25:00,61.03,61.06,60.94,60.94,96200.0,59.4549,59.4841,59.3672,59.3672,96200.0
2005-09-14 10:30:00,60.94,61.08,60.9,61.05,82400.0,59.3672,59.5036,59.3283,59.4744,82400.0
2005-09-14 10:35:00,61.01,61.18,60.97,61.11,92200.0,59.4354,59.601,59.3965,59.5329,92200.0
2005-09-14 10:40:00,61.13,61.19,61.07,61.11,36600.0,59.5523,59.6108,59.4939,59.5329,36600.0
2005-09-14 10:45:00,61.1,61.22,61.08,61.17,68800.0,59.5231,59.64,59.5036,59.5913,68800.0
2005-09-14 10:50:00,61.17,61.18,61.16,61.16,26400.0,59.5913,59.601,59.5816,59.5816,26400.0
2005-09-14 10:55:00,61.17,61.17,61.1,61.11,20600.0,59.5913,59.5913,59.5231,59.5329,20600.0
2005-09-14 11:00:00,61.11,61.12,61.0,61.01,23400.0,59.5329,59.5426,59.4257,59.4354,23400.0
2005-09-14 11:05:00,61.03,61.22,61.03,61.22,59900.0,59.4549,59.64,59.4549,59.64,59900.0
2005-09-14 11:10:00,61.22,61.25,61.18,61.23,47300.0,59.64,59.6692,59.601,59.6498,47300.0
2005-09-14 11:15:00,61.24,61.24,61.17,61.19,26700.0,59.6595,59.6595,59.5913,59.6108,26700.0
2005-09-14 11:20:00,61.19,61.19,61.15,61.15,19000.0,59.6108,59.6108,59.5718,59.5718,19000.0
2005-09-14 11:25:00,61.17,61.2,61.16,61.19,15500.0,59.5913,59.6205,59.5816,59.6108,15500.0
2005-09-14 11:30:00,61.19,61.29,61.19,61.28,33100.0,59.6108,59.7082,59.6108,59.6985,33100.0
2005-09-14 11:35:00,61.29,61.44,61.22,61.41,52900.0,59.7082,59.8543,59.64,59.8251,52900.0
2005-09-14 11:40:00,61.41,61.42,61.29,61.3,33800.0,59.8251,59.8349,59.7082,59.7179,33800.0
2005-09-14 11:45:00,61.3,61.39,61.3,61.36,17100.0,59.7179,59.8056,59.7179,59.7764,17100.0
2005-09-14 11:50:00,61.36,61.39,61.18,61.27,20800.0,59.7764,59.8056,59.601,59.6887,20800.0
2005-09-14 11:55:00,61.28,61.3,61.23,61.25,29100.0,59.6985,59.7179,59.6498,59.6692,29100.0
2005-09-14 12:00:00,61.23,61.25,61.16,61.19,25400.0,59.6498,59.6692,59.5816,59.6108,25400.0
2005-09-14 12:05:00,61.19,61.19,61.16,61.19,19600.0,59.6108,59.6108,59.5816,59.6108,19600.0
2005-09-14 12:10:00,61.18,61.19,61.16,61.18,37200.0,59.601,59.6108,59.5816,59.601,37200.0
2005-09-14 12:15:00,61.16,61.18,61.05,61.08,23600.0,59.5816,59.601,59.4744,59.5036,23600.0
2005-09-14 12:20:00,61.07,61.15,61.07,61.1,34200.0,59.4939,59.5718,59.4939,59.5231,34200.0
2005-09-14 12:25:00,61.1,61.11,61.06,61.06,25500.0,59.5231,59.5329,59.4841,59.4841,25500.0
2005-09-14 12:30:00,61.06,61.09,61.0,61.03,34100.0,59.4841,59.5134,59.4257,59.4549,34100.0
2005-09-14 12:35:00,61.02,61.06,61.0,61.03,31600.0,59.4452,59.4841,59.4257,59.4549,31600.0
2005-09-14 12:40:00,61.03,61.05,61.02,61.04,36700.0,59.4549,59.4744,59.4452,59.4647,36700.0
2005-09-14 12:45:00,61.03,61.08,61.01,61.08,38900.0,59.4549,59.5036,59.4354,59.5036,38900.0
2005-09-14 12:50:00,61.08,61.08,61.0,61.0,31400.0,59.5036,59.5036,59.4257,59.4257,31400.0
2005-09-14 12:55:00,61.01,61.02,60.97,61.0,30300.0,59.4354,59.4452,59.3965,59.4257,30300.0
2005-09-14 13:00:00,61.02,61.02,60.98,60.98,30000.0,59.4452,59.4452,59.4062,59.4062,30000.0
2005-09-14 13:05:00,61.0,61.03,60.98,61.0,24600.0,59.4257,59.4549,59.4062,59.4257,24600.0
2005-09-14 13:10:00,60.99,61.05,60.97,61.01,28500.0,59.4159,59.4744,59.3965,59.4354,28500.0
2005-09-14 13:15:00,61.01,61.05,61.01,61.01,18200.0,59.4354,59.4744,59.4354,59.4354,18200.0
2005-09-14 13:20:00,61.01,61.02,60.97,61.0,19700.0,59.4354,59.4452,59.3965,59.4257,19700.0
2005-09-14 13:25:00,60.98,61.01,60.97,61.0,34500.0,59.4062,59.4354,59.3965,59.4257,34500.0
2005-09-14 13:30:00,61.0,61.01,60.99,61.0,31600.0,59.4257,59.4354,59.4159,59.4257,31600.0
2005-09-14 13:35:00,60.99,61.04,60.99,61.04,15900.0,59.4159,59.4647,59.4159,59.4647,15900.0
2005-09-14 13:40:00,61.05,61.09,60.99,61.02,24000.0,59.4744,59.5134,59.4159,59.4452,24000.0
2005-09-14 13:45:00,61.02,61.04,60.99,61.0,24900.0,59.4452,59.4647,59.4159,59.4257,24900.0
2005-09-14 13:50:00,60.99,61.01,60.98,61.01,26800.0,59.4159,59.4354,59.4062,59.4354,26800.0
2005-09-14 13:55:00,61.01,61.13,61.01,61.11,15300.0,59.4354,59.5523,59.4354,59.5329,15300.0
2005-09-14 14:00:00,61.11,61.13,61.02,61.07,19600.0,59.5329,59.5523,59.4452,59.4939,19600.0
2005-09-14 14:05:00,61.07,61.11,61.01,61.11,38500.0,59.4939,59.5329,59.4354,59.5329,38500.0
2005-09-14 14:10:00,61.11,61.18,61.02,61.06,32700.0,59.5329,59.601,59.4452,59.4841,32700.0
2005-09-14 14:15:00,61.06,61.06,60.98,60.99,49200.0,59.4841,59.4841,59.4062,59.4159,49200.0
2005-09-14 14:20:00,60.99,61.03,60.94,60.99,76800.0,59.4159,59.4549,59.3672,59.4159,76800.0
2005-09-14 14:25:00,61.01,61.02,60.97,61.02,19100.0,59.4354,59.4452,59.3965,59.4452,19100.0
2005-09-14 14:30:00,61.02,61.02,60.96,61.0,25700.0,59.4452,59.4452,59.3867,59.4257,25700.0
2005-09-14 14:35:00,61.0,61.07,60.98,61.05,34600.0,59.4257,59.4939,59.4062,59.4744,34600.0
2005-09-14 14:40:00,61.05,61.14,60.98,61.0,42400.0,59.4744,59.5621,59.4062,59.4257,42400.0
2005-09-14 14:45:00,61.0,61.08,61.0,61.07,16700.0,59.4257,59.5036,59.4257,59.4939,16700.0
2005-09-14 14:50:00,61.07,61.12,61.05,61.11,28700.0,59.4939,59.5426,59.4744,59.5329,28700.0
2005-09-14 14:55:00,61.11,61.12,61.04,61.06,17800.0,59.5329,59.5426,59.4647,59.4841,17800.0
2005-09-14 15:00:00,61.06,61.12,60.83,60.83,68400.0,59.4841,59.5426,59.2601,59.2601,68400.0
2005-09-14 15:05:00,60.84,60.97,60.84,60.95,43700.0,59.2698,59.3965,59.2698,59.377,43700.0
2005-09-14 15:10:00,60.96,60.98,60.86,60.96,41800.0,59.3867,59.4062,59.2893,59.3867,41800.0
2005-09-14 15:15:00,60.96,61.07,60.86,61.05,39600.0,59.3867,59.4939,59.2893,59.4744,39600.0
2005-09-14 15:20:00,61.04,61.05,60.77,60.81,98400.0,59.4647,59.4744,59.2016,59.2406,98400.0
2005-09-14 15:25:00,60.81,60.85,60.79,60.82,96800.0,59.2406,59.2796,59.2211,59.2503,96800.0
2005-09-14 15:30:00,60.82,60.84,60.79,60.84,63200.0,59.2503,59.2698,59.2211,59.2698,63200.0
2005-09-14 15:35:00,60.84,60.86,60.83,60.86,21100.0,59.2698,59.2893,59.2601,59.2893,21100.0
2005-09-14 15:40:00,60.86,60.97,60.85,60.95,52200.0,59.2893,59.3965,59.2796,59.377,52200.0
2005-09-14 15:45:00,60.95,61.04,60.95,61.02,52500.0,59.377,59.4647,59.377,59.4452,52500.0
2005-09-14 15:50:00,61.02,61.03,60.94,60.94,63500.0,59.4452,59.4549,59.3672,59.3672,63500.0
2005-09-14 15:55:00,60.94,60.95,60.87,60.87,61300.0,59.3672,59.377,59.299,59.299,61300.0
2005-09-15 09:30:00,60.84,61.1,60.77,61.01,50100.0,59.2698,59.5231,59.2016,59.4354,50100.0
2005-09-15 09:35:00,61.03,61.05,60.67,60.81,38100.0,59.4549,59.4744,59.1042,59.2406,38100.0
2005-09-15 09:40:00,60.81,61.07,60.78,61.05,34400.0,59.2406,59.4939,59.2114,59.4744,34400.0
2005-09-15 09:45:00,61.06,61.11,60.69,60.69,24700.0,59.4841,59.5329,59.1237,59.1237,24700.0
2005-09-15 09:50:00,60.69,60.76,60.5,60.7,33300.0,59.1237,59.1919,58.9386,59.1334,33300.0
2005-09-15 09:55:00,60.7,60.84,60.54,60.84,18900.0,59.1334,59.2698,58.9776,59.2698,18900.0
2005-09-15 10:00:00,60.82,60.88,60.51,60.6,30900.0,59.2503,59.3088,58.9483,59.036,30900.0
2005-09-15 10:05:00,60.58,60.64,60.36,60.44,19600.0,59.0165,59.075,58.8022,58.8801,19600.0
2005-09-15 10:10:00,60.45,60.54,60.43,60.54,11500.0,58.8899,58.9776,58.8704,58.9776,11500.0
2005-09-15 10:15:00,60.53,60.53,60.4,60.48,16000.0,58.9678,58.9678,58.8412,58.9191,16000.0
2005-09-15 10:20:00,60.48,60.54,60.4,60.4,15100.0,58.9191,58.9776,58.8412,58.8412,15100.0
2005-09-15 10:25:00,60.4,60.42,60.25,60.31,39900.0,58.8412,58.8607,58.695,58.7535,39900.0
2005-09-15 10:30:00,60.32,60.45,60.3,60.4,34800.0,58.7632,58.8899,58.7438,58.8412,34800.0
2005-09-15 10:35:00,60.42,60.5,60.31,60.33,30500.0,58.8607,58.9386,58.7535,58.773,30500.0
2005-09-15 10:40:00,60.32,60.32,60.11,60.23,48900.0,58.7632,58.7632,58.5587,58.6756,48900.0
2005-09-15 10:45:00,60.18,60.33,60.18,60.25,12500.0,58.6269,58.773,58.6269,58.695,12500.0
2005-09-15 10:50:00,60.25,60.39,60.24,60.32,26000.0,58.695,58.8314,58.6853,58.7632,26000.0
2005-09-15 10:55:00,60.32,60.63,60.29,60.53,39400.0,58.7632,59.0652,58.734,58.9678,39400.0
2005-09-15 11:00:00,60.55,60.59,60.5,60.5,11400.0,58.9873,59.0263,58.9386,58.9386,11400.0
2005-09-15 11:05:00,60.51,60.52,60.42,60.42,18800.0,58.9483,58.9581,58.8607,58.8607,18800.0
2005-09-15 11:10:00,60.43,60.43,60.38,60.38,19400.0,58.8704,58.8704,58.8217,58.8217,19400.0
2005-09-15 11:15:00,60.37,60.41,60.34,60.41,6000.0,58.8119,58.8509,58.7827,58.8509,6000.0
2005-09-15 11:20:00,60.41,60.47,60.3,60.3,36700.0,58.8509,58.9094,58.7438,58.7438,36700.0
2005-09-15 11:25:00,60.29,60.37,60.27,60.37,22800.0,58.734,58.8119,58.7145,58.8119,22800.0
2005-09-15 11:30:00,60.32,60.37,60.2,60.2,24300.0,58.7632,58.8119,58.6463,58.6463,24300.0
2005-09-15 11:35:00,60.19,60.2,60.19,60.19,11600.0,58.6366,58.6463,58.6366,58.6366,11600.0
2005-09-15 11:40:00,60.2,60.32,60.19,60.28,27800.0,58.6463,58.7632,58.6366,58.7243,27800.0
2005-09-15 11:45:00,60.28,60.3,60.15,60.15,15300.0,58.7243,58.7438,58.5976,58.5976,15300.0
2005-09-15 11:50:00,60.15,60.26,60.13,60.26,28600.0,58.5976,58.7048,58.5781,58.7048,28600.0
2005-09-15 11:55:00,60.28,60.28,60.2,60.22,37300.0,58.7243,58.7243,58.6463,58.6658,37300.0
2005-09-15 12:00:00,60.22,60.33,60.17,60.32,31000.0,58.6658,58.773,58.6171,58.7632,31000.0
2005-09-15 12:05:00,60.32,60.32,60.2,60.25,16300.0,58.7632,58.7632,58.6463,58.695,16300.0
2005-09-15 12:10:00,60.26,60.34,60.24,60.34,12300.0,58.7048,58.7827,58.6853,58.7827,12300.0
2005-09-15 12:15:00,60.35,60.39,60.32,60.36,14300.0,58.7925,58.8314,58.7632,58.8022,14300.0
2005-09-15 12:20:00,60.36,60.37,60.28,60.33,25000.0,58.8022,58.8119,58.7243,58.773,25000.0
2005-09-15 12:25:00,60.33,60.33,60.19,60.25,41300.0,58.773,58.773,58.6366,58.695,41300.0
2005-09-15 12:30:00,60.25,60.34,60.23,60.3,15000.0,58.695,58.7827,58.6756,58.7438,15000.0
2005-09-15 12:35:00,60.32,60.34,60.09,60.19,92400.0,58.7632,58.7827,58.5392,58.6366,92400.0
2005-09-15 12:40:00,60.19,60.27,60.19,60.26,10100.0,58.6366,58.7145,58.6366,58.7048,10100.0
2005-09-15 12:45:00,60.26,60.3,60.21,60.29,18700.0,58.7048,58.7438,58.6561,58.734,18700.0
2005-09-15 12:50:00,60.3,60.37,60.29,60.37,14900.0,58.7438,58.8119,58.734,58.8119,14900.0
2005-09-15 12:55:00,60.38,60.5,60.34,60.48,12800.0,58.8217,58.9386,58.7827,58.9191,12800.0
2005-09-15 13:00:00,60.48,60.48,60.32,60.35,22100.0,58.9191,58.9191,58.7632,58.7925,22100.0
2005-09-15 13:05:00,60.34,60.36,60.29,60.36,22600.0,58.7827,58.8022,58.734,58.8022,22600.0
2005-09-15 13:10:00,60.36,60.43,60.3,60.3,15300.0,58.8022,58.8704,58.7438,58.7438,15300.0
2005-09-15 13:15:00,60.3,60.39,60.3,60.33,13300.0,58.7438,58.8314,58.7438,58.773,13300.0
2005-09-15 13:20:00,60.32,60.44,60.29,60.35,24200.0,58.7632,58.8801,58.734,58.7925,24200.0
2005-09-15 13:25:00,60.34,60.43,60.29,60.32,19100.0,58.7827,58.8704,58.734,58.7632,19100.0
2005-09-15 13:30:00,60.33,60.46,60.33,60.42,8800.0,58.773,58.8996,58.773,58.8607,8800.0
2005-09-15 13:35:00,60.39,60.5,60.32,60.5,13400.0,58.8314,58.9386,58.7632,58.9386,13400.0
2005-09-15 13:40:00,60.5,60.5,60.31,60.32,7700.0,58.9386,58.9386,58.7535,58.7632,7700.0
2005-09-15 13:45:00,60.36,60.37,60.32,60.36,9100.0,58.8022,58.8119,58.7632,58.8022,9100.0
2005-09-15 13:50:00,60.37,60.45,60.33,60.33,21000.0,58.8119,58.8899,58.773,58.773,21000.0
2005-09-15 13:55:00,60.33,60.35,60.26,60.35,25300.0,58.773,58.7925,58.7048,58.7925,25300.0
2005-09-15 14:00:00,60.29,60.4,60.25,60.4,7900.0,58.734,58.8412,58.695,58.8412,7900.0
2005-09-15 14:05:00,60.36,60.43,60.35,60.35,6300.0,58.8022,58.8704,58.7925,58.7925,6300.0
2005-09-15 14:10:00,60.35,60.43,60.33,60.35,10500.0,58.7925,58.8704,58.773,58.7925,10500.0
2005-09-15 14:15:00,60.37,60.43,60.37,60.42,22500.0,58.8119,58.8704,58.8119,58.8607,22500.0
2005-09-15 14:20:00,60.42,60.44,60.29,60.42,30600.0,58.8607,58.8801,58.734,58.8607,30600.0
2005-09-15 14:25:00,60.39,60.43,60.35,60.41,16700.0,58.8314,58.8704,58.7925,58.8509,16700.0
2005-09-15 14:30:00,60.41,60.45,60.39,60.43,25200.0,58.8509,58.8899,58.8314,58.8704,25200.0
2005-09-15 14:35:00,60.44,60.5,60.37,60.46,14600.0,58.8801,58.9386,58.8119,58.8996,14600.0
2005-09-15 14:40:00,60.42,60.43,60.38,60.42,5200.0,58.8607,58.8704,58.8217,58.8607,5200.0
2005-09-15 14:45:00,60.43,60.45,60.35,60.37,9000.0,58.8704,58.8899,58.7925,58.8119,9000.0
2005-09-15 14:50:00,60.39,60.43,60.35,60.39,26500.0,58.8314,58.8704,58.7925,58.8314,26500.0
2005-09-15 14:55:00,60.42,60.44,60.31,60.35,22800.0,58.8607,58.8801,58.7535,58.7925,22800.0
2005-09-15 15:00:00,60.35,60.38,60.33,60.36,27600.0,58.7925,58.8217,58.773,58.8022,27600.0
2005-09-15 15:05:00,60.36,60.37,60.31,60.35,11600.0,58.8022,58.8119,58.7535,58.7925,11600.0
2005-09-15 15:10:00,60.35,60.35,60.3,60.35,23100.0,58.7925,58.7925,58.7438,58.7925,23100.0
2005-09-15 15:15:00,60.34,60.36,60.32,60.36,15800.0,58.7827,58.8022,58.7632,58.8022,15800.0
2005-09-15 15:20:00,60.36,60.37,60.34,60.35,43100.0,58.8022,58.8119,58.7827,58.7925,43100.0
2005-09-15 15:25:00,60.35,60.38,60.31,60.33,14400.0,58.7925,58.8217,58.7535,58.773,14400.0
2005-09-15 15:30:00,60.34,60.34,60.18,60.29,33400.0,58.7827,58.7827,58.6269,58.734,33400.0
2005-09-15 15:35:00,60.29,60.33,60.25,60.32,42900.0,58.734,58.773,58.695,58.7632,42900.0
2005-09-15 15:40:00,60.31,60.39,60.26,60.29,70000.0,58.7535,58.8314,58.7048,58.734,70000.0
2005-09-15 15:45:00,60.3,60.3,60.18,60.24,45400.0,58.7438,58.7438,58.6269,58.6853,45400.0
2005-09-15 15:50:00,60.25,60.29,60.22,60.27,28200.0,58.695,58.734,58.6658,58.7145,28200.0
2005-09-15 15:55:00,60.26,60.3,60.2,60.24,74200.0,58.7048,58.7438,58.6463,58.6853,74200.0
2005-09-16 09:30:00,60.14,60.22,59.95,60.19,1345400.0,58.5879,58.6658,58.4028,58.6366,1345400.0
2005-09-16 09:35:00,60.23,60.35,60.23,60.35,30700.0,58.6756,58.7925,58.6756,58.7925,30700.0
2005-09-16 09:40:00,60.35,60.39,60.3,60.35,65900.0,58.7925,58.8314,58.7438,58.7925,65900.0
2005-09-16 09:45:00,60.36,60.49,60.33,60.34,73300.0,58.8022,58.9289,58.773,58.7827,73300.0
2005-09-16 09:50:00,60.33,60.38,60.17,60.27,48600.0,58.773,58.8217,58.6171,58.7145,48600.0
2005-09-16 09:55:00,60.26,60.27,60.13,60.17,56300.0,58.7048,58.7145,58.5781,58.6171,56300.0
2005-09-16 10:00:00,60.17,60.31,60.12,60.27,31800.0,58.6171,58.7535,58.5684,58.7145,31800.0
2005-09-16 10:05:00,60.27,60.46,60.21,60.35,35100.0,58.7145,58.8996,58.6561,58.7925,35100.0
2005-09-16 10:10:00,60.35,60.4,60.33,60.39,8100.0,58.7925,58.8412,58.773,58.8314,8100.0
2005-09-16 10:15:00,60.4,60.4,60.17,60.19,24100.0,58.8412,58.8412,58.6171,58.6366,24100.0
2005-09-16 10:20:00,60.2,60.3,60.2,60.27,17700.0,58.6463,58.7438,58.6463,58.7145,17700.0
2005-09-16 10:25:00,60.25,60.32,60.22,60.25,11100.0,58.695,58.7632,58.6658,58.695,11100.0
2005-09-16 10:30:00,60.23,60.25,60.17,60.17,17500.0,58.6756,58.695,58.6171,58.6171,17500.0
2005-09-16 10:35:00,60.16,60.29,60.15,60.29,23700.0,58.6074,58.734,58.5976,58.734,23700.0
2005-09-16 10:40:00,60.29,60.3,60.2,60.23,24700.0,58.734,58.7438,58.6463,58.6756,24700.0
2005-09-16 10:45:00,60.23,60.3,60.2,60.29,15100.0,58.6756,58.7438,58.6463,58.734,15100.0
2005-09-16 10:50:00,60.3,60.3,60.2,60.25,32500.0,58.7438,58.7438,58.6463,58.695,32500.0
2005-09-16 10:55:00,60.27,60.32,60.23,60.24,16500.0,58.7145,58.7632,58.6756,58.6853,16500.0
2005-09-16 11:00:00,60.28,60.28,60.15,60.15,20400.0,58.7243,58.7243,58.5976,58.5976,20400.0
2005-09-16 11:05:00,60.15,60.29,60.11,60.29,18700.0,58.5976,58.734,58.5587,58.734,18700.0
2005-09-16 11:10:00,60.3,60.31,60.28,60.31,14300.0,58.7438,58.7535,58.7243,58.7535,14300.0
2005-09-16 11:15:00,60.31,60.56,60.31,60.44,50600.0,58.7535,58.997,58.7535,58.8801,50600.0
2005-09-16 11:20:00,60.44,60.47,60.44,60.46,7900.0,58.8801,58.9094,58.8801,58.8996,7900.0
2005-09-16 11:25:00,60.46,60.66,60.46,60.65,23100.0,58.8996,59.0945,58.8996,59.0847,23100.0
2005-09-16 11:30:00,60.64,60.65,60.47,60.48,23000.0,59.075,59.0847,58.9094,58.9191,23000.0
2005-09-16 11:35:00,60.48,60.51,60.34,60.43,35800.0,58.9191,58.9483,58.7827,58.8704,35800.0
2005-09-16 11:40:00,60.44,60.56,60.43,60.51,18900.0,58.8801,58.997,58.8704,58.9483,18900.0
2005-09-16 11:45:00,60.52,60.52,60.44,60.5,10700.0,58.9581,58.9581,58.8801,58.9386,10700.0
2005-09-16 11:50:00,60.53,60.54,60.49,60.52,10900.0,58.9678,58.9776,58.9289,58.9581,10900.0
2005-09-16 11:55:00,60.53,60.68,60.53,60.67,32400.0,58.9678,59.1139,58.9678,59.1042,32400.0
2005-09-16 12:00:00,60.67,60.76,60.67,60.75,18900.0,59.1042,59.1919,59.1042,59.1821,18900.0
2005-09-16 12:05:00,60.75,60.75,60.46,60.5,31400.0,59.1821,59.1821,58.8996,58.9386,31400.0
2005-09-16 12:10:00,60.5,60.51,60.45,60.51,17300.0,58.9386,58.9483,58.8899,58.9483,17300.0
2005-09-16 12:15:00,60.52,60.53,60.43,60.43,11900.0,58.9581,58.9678,58.8704,58.8704,11900.0
2005-09-16 12:20:00,60.4,60.43,60.38,60.4,6100.0,58.8412,58.8704,58.8217,58.8412,6100.0
2005-09-16 12:25:00,60.41,60.43,60.34,60.35,10200.0,58.8509,58.8704,58.7827,58.7925,10200.0
2005-09-16 12:30:00,60.34,60.38,60.32,60.33,12300.0,58.7827,58.8217,58.7632,58.773,12300.0
2005-09-16 12:35:00,60.33,60.4,60.33,60.4,9100.0,58.773,58.8412,58.773,58.8412,9100.0
2005-09-16 12:40:00,60.4,60.61,60.4,60.58,20900.0,58.8412,59.0458,58.8412,59.0165,20900.0
2005-09-16 12:45:00,60.58,60.66,60.57,60.64,9500.0,59.0165,59.0945,59.0068,59.075,9500.0
2005-09-16 12:50:00,60.64,60.74,60.57,60.58,23600.0,59.075,59.1724,59.0068,59.0165,23600.0
2005-09-16 12:55:00,60.58,60.63,60.55,60.63,11900.0,59.0165,59.0652,58.9873,59.0652,11900.0
2005-09-16 13:00:00,60.63,60.65,60.59,60.59,4800.0,59.0652,59.0847,59.0263,59.0263,4800.0
2005-09-16 13:05:00,60.62,60.63,60.58,60.58,5600.0,59.0555,59.0652,59.0165,59.0165,5600.0
2005-09-16 13:10:00,60.59,60.69,60.58,60.64,18200.0,59.0263,59.1237,59.0165,59.075,18200.0
2005-09-16 13:15:00,60.64,60.75,60.63,60.73,19300.0,59.075,59.1821,59.0652,59.1627,19300.0
2005-09-16 13:20:00,60.73,60.73,60.65,60.65,7000.0,59.1627,59.1627,59.0847,59.0847,7000.0
2005-09-16 13:25:00,60.66,60.66,60.57,60.6,3800.0,59.0945,59.0945,59.0068,59.036,3800.0
2005-09-16 13:30:00,60.6,60.61,60.59,60.6,6300.0,59.036,59.0458,59.0263,59.036,6300.0
2005-09-16 13:35:00,60.61,60.61,60.43,60.43,12800.0,59.0458,59.0458,58.8704,58.8704,12800.0
2005-09-16 13:40:00,60.44,60.51,60.43,60.51,13100.0,58.8801,58.9483,58.8704,58.9483,13100.0
2005-09-16 13:45:00,60.51,60.61,60.51,60.6,3600.0,58.9483,59.0458,58.9483,59.036,3600.0
2005-09-16 13:50:00,60.61,60.64,60.46,60.47,15900.0,59.0458,59.075,58.8996,58.9094,15900.0
2005-09-16 13:55:00,60.48,60.58,60.48,60.57,9400.0,58.9191,59.0165,58.9191,59.0068,9400.0
2005-09-16 14:00:00,60.56,60.71,60.47,60.68,31100.0,58.997,59.1432,58.9094,59.1139,31100.0
2005-09-16 14:05:00,60.68,60.71,60.59,60.59,12700.0,59.1139,59.1432,59.0263,59.0263,12700.0
2005-09-16 14:10:00,60.56,60.65,60.56,60.63,7600.0,58.997,59.0847,58.997,59.0652,7600.0
2005-09-16 14:15:00,60.61,60.63,60.57,60.61,3600.0,59.0458,59.0652,59.0068,59.0458,3600.0
2005-09-16 14:20:00,60.61,60.67,60.58,60.59,16700.0,59.0458,59.1042,59.0165,59.0263,16700.0
2005-09-16 14:25:00,60.59,60.62,60.57,60.62,10200.0,59.0263,59.0555,59.0068,59.0555,10200.0
2005-09-16 14:30:00,60.63,60.64,60.6,60.6,5000.0,59.0652,59.075,59.036,59.036,5000.0
2005-09-16 14:35:00,60.61,60.7,60.61,60.67,22400.0,59.0458,59.1334,59.0458,59.1042,22400.0
2005-09-16 14:40:00,60.67,60.74,60.67,60.74,29200.0,59.1042,59.1724,59.1042,59.1724,29200.0
2005-09-16 14:45:00,60.73,60.86,60.72,60.78,38200.0,59.1627,59.2893,59.1529,59.2114,38200.0
2005-09-16 14:50:00,60.79,60.81,60.75,60.78,36400.0,59.2211,59.2406,59.1821,59.2114,36400.0
2005-09-16 14:55:00,60.78,60.81,60.61,60.78,27100.0,59.2114,59.2406,59.0458,59.2114,27100.0
2005-09-16 15:00:00,60.77,60.81,60.71,60.71,17600.0,59.2016,59.2406,59.1432,59.1432,17600.0
2005-09-16 15:05:00,60.71,60.75,60.65,60.75,31000.0,59.1432,59.1821,59.0847,59.1821,31000.0
2005-09-16 15:10:00,60.75,60.8,60.75,60.75,18700.0,59.1821,59.2309,59.1821,59.1821,18700.0
2005-09-16 15:15:00,60.75,60.8,60.73,60.8,15900.0,59.1821,59.2309,59.1627,59.2309,15900.0
2005-09-16 15:20:00,60.8,60.84,60.75,60.76,15000.0,59.2309,59.2698,59.1821,59.1919,15000.0
2005-09-16 15:25:00,60.76,60.76,60.73,60.74,37800.0,59.1919,59.1919,59.1627,59.1724,37800.0
2005-09-16 15:30:00,60.74,60.75,60.48,60.5,56900.0,59.1724,59.1821,58.9191,58.9386,56900.0
2005-09-16 15:35:00,60.51,60.52,60.38,60.4,48800.0,58.9483,58.9581,58.8217,58.8412,48800.0
2005-09-16 15:40:00,60.4,60.6,60.33,60.53,66400.0,58.8412,59.036,58.773,58.9678,66400.0
2005-09-16 15:45:00,60.53,60.55,60.42,60.45,46100.0,58.9678,58.9873,58.8607,58.8899,46100.0
2005-09-16 15:50:00,60.46,60.57,60.45,60.56,121400.0,58.8996,59.0068,58.8899,58.997,121400.0
2005-09-16 15:55:00,60.56,60.6,60.49,60.56,91900.0,58.997,59.036,58.9289,58.997,91900.0
2005-09-19 09:30:00,60.75,61.45,60.69,61.35,144300.0,59.1821,59.8641,59.1237,59.7667,144300.0
2005-09-19 09:35:00,61.36,61.67,61.26,61.67,87600.0,59.7764,60.0784,59.679,60.0784,87600.0
2005-09-19 09:40:00,61.67,62.55,61.67,62.38,181300.0,60.0784,60.9357,60.0784,60.7701,181300.0
2005-09-19 09:45:00,62.4,62.41,62.03,62.04,83800.0,60.7896,60.7993,60.4291,60.4389,83800.0
2005-09-19 09:50:00,62.04,62.09,61.84,62.0,59400.0,60.4389,60.4876,60.244,60.3999,59400.0
2005-09-19 09:55:00,62.0,62.12,61.5,62.12,175500.0,60.3999,60.5168,59.9128,60.5168,175500.0
2005-09-19 10:00:00,62.13,62.17,62.04,62.11,65500.0,60.5265,60.5655,60.4389,60.507,65500.0
2005-09-19 10:05:00,62.11,62.15,61.72,61.75,78500.0,60.507,60.546,60.1271,60.1563,78500.0
2005-09-19 10:10:00,61.76,61.99,61.76,61.85,28500.0,60.1661,60.3901,60.1661,60.2538,28500.0
2005-09-19 10:15:00,61.83,61.83,61.62,61.62,20200.0,60.2343,60.2343,60.0297,60.0297,20200.0
2005-09-19 10:20:00,61.66,61.74,61.56,61.56,21500.0,60.0687,60.1466,59.9712,59.9712,21500.0
2005-09-19 10:25:00,61.56,61.65,61.33,61.64,42100.0,59.9712,60.0589,59.7472,60.0492,42100.0
2005-09-19 10:30:00,61.61,61.61,61.4,61.54,24400.0,60.0199,60.0199,59.8154,59.9518,24400.0
2005-09-19 10:35:00,61.57,61.6,61.45,61.6,21700.0,59.981,60.0102,59.8641,60.0102,21700.0
2005-09-19 10:40:00,61.57,61.66,61.54,61.56,26100.0,59.981,60.0687,59.9518,59.9712,26100.0
2005-09-19 10:45:00,61.57,61.64,61.4,61.4,25800.0,59.981,60.0492,59.8154,59.8154,25800.0
2005-09-19 10:50:00,61.41,61.43,61.33,61.34,19300.0,59.8251,59.8446,59.7472,59.7569,19300.0
2005-09-19 10:55:00,61.34,61.43,61.25,61.25,33200.0,59.7569,59.8446,59.6692,59.6692,33200.0
2005-09-19 11:00:00,61.26,61.27,61.2,61.2,14700.0,59.679,59.6887,59.6205,59.6205,14700.0
2005-09-19 11:05:00,61.2,61.3,61.2,61.2,15900.0,59.6205,59.7179,59.6205,59.6205,15900.0
2005-09-19 11:10:00,61.22,61.28,61.2,61.26,5900.0,59.64,59.6985,59.6205,59.679,5900.0
2005-09-19 11:15:00,61.27,61.3,61.12,61.12,16800.0,59.6887,59.7179,59.5426,59.5426,16800.0
2005-09-19 11:20:00,61.12,61.24,61.09,61.24,19400.0,59.5426,59.6595,59.5134,59.6595,19400.0
2005-09-19 11:25:00,61.24,61.24,61.13,61.2,16200.0,59.6595,59.6595,59.5523,59.6205,16200.0
2005-09-19 11:30:00,61.17,61.17,60.9,60.93,39100.0,59.5913,59.5913,59.3283,59.3575,39100.0
2005-09-19 11:35:00,60.93,60.94,60.62,60.78,36700.0,59.3575,59.3672,59.0555,59.2114,36700.0
2005-09-19 11:40:00,60.78,60.89,60.76,60.81,28100.0,59.2114,59.3185,59.1919,59.2406,28100.0
2005-09-19 11:45:00,60.79,60.83,60.74,60.79,15800.0,59.2211,59.2601,59.1724,59.2211,15800.0
2005-09-19 11:50:00,60.79,60.91,60.74,60.87,16200.0,59.2211,59.338,59.1724,59.299,16200.0
2005-09-19 11:55:00,60.87,61.04,60.85,60.96,18000.0,59.299,59.4647,59.2796,59.3867,18000.0
2005-09-19 12:00:00,60.94,61.01,60.91,60.91,24500.0,59.3672,59.4354,59.338,59.338,24500.0
2005-09-19 12:05:00,60.92,60.92,60.85,60.87,24300.0,59.3478,59.3478,59.2796,59.299,24300.0
2005-09-19 12:10:00,60.87,60.9,60.74,60.77,30700.0,59.299,59.3283,59.1724,59.2016,30700.0
2005-09-19 12:15:00,60.76,60.81,60.71,60.73,23200.0,59.1919,59.2406,59.1432,59.1627,23200.0
2005-09-19 12:20:00,60.71,60.84,60.71,60.84,13300.0,59.1432,59.2698,59.1432,59.2698,13300.0
2005-09-19 12:25:00,60.84,60.84,60.71,60.74,23300.0,59.2698,59.2698,59.1432,59.1724,23300.0
2005-09-19 12:30:00,60.71,60.75,60.69,60.71,7400.0,59.1432,59.1821,59.1237,59.1432,7400.0
2005-09-19 12:35:00,60.72,60.8,60.72,60.73,24900.0,59.1529,59.2309,59.1529,59.1627,24900.0
2005-09-19 12:40:00,60.72,60.81,60.72,60.78,16700.0,59.1529,59.2406,59.1529,59.2114,16700.0
2005-09-19 12:45:00,60.8,60.87,60.78,60.83,20200.0,59.2309,59.299,59.2114,59.2601,20200.0
2005-09-19 12:50:00,60.84,60.87,60.79,60.8,24400.0,59.2698,59.299,59.2211,59.2309,24400.0
2005-09-19 12:55:00,60.8,60.85,60.79,60.84,16500.0,59.2309,59.2796,59.2211,59.2698,16500.0
2005-09-19 13:00:00,60.84,61.01,60.83,60.87,16800.0,59.2698,59.4354,59.2601,59.299,16800.0
2005-09-19 13:05:00,60.88,60.93,60.84,60.85,10700.0,59.3088,59.3575,59.2698,59.2796,10700.0
2005-09-19 13:10:00,60.85,62.05,60.79,60.79,13700.0,59.2796,60.4486,59.2211,59.2211,13700.0
2005-09-19 13:15:00,60.79,60.82,60.79,60.82,3700.0,59.2211,59.2503,59.2211,59.2503,3700.0
2005-09-19 13:20:00,60.82,60.89,60.79,60.8,8100.0,59.2503,59.3185,59.2211,59.2309,8100.0
2005-09-19 13:25:00,60.8,60.91,60.8,60.82,12000.0,59.2309,59.338,59.2309,59.2503,12000.0
2005-09-19 13:30:00,60.82,60.89,60.82,60.86,9200.0,59.2503,59.3185,59.2503,59.2893,9200.0
2005-09-19 13:35:00,60.89,60.95,60.89,60.95,5700.0,59.3185,59.377,59.3185,59.377,5700.0
2005-09-19 13:40:00,60.95,61.0,60.92,60.97,15400.0,59.377,59.4257,59.3478,59.3965,15400.0
2005-09-19 13:45:00,60.97,61.0,60.81,60.82,63900.0,59.3965,59.4257,59.2406,59.2503,63900.0
2005-09-19 13:50:00,60.82,60.83,60.78,60.82,16100.0,59.2503,59.2601,59.2114,59.2503,16100.0
2005-09-19 13:55:00,60.82,60.84,60.8,60.81,14900.0,59.2503,59.2698,59.2309,59.2406,14900.0
2005-09-19 14:00:00,60.81,60.81,60.79,60.79,6200.0,59.2406,59.2406,59.2211,59.2211,6200.0
2005-09-19 14:05:00,60.79,60.8,60.6,60.6,29900.0,59.2211,59.2309,59.036,59.036,29900.0
2005-09-19 14:10:00,60.6,60.62,60.55,60.57,33300.0,59.036,59.0555,58.9873,59.0068,33300.0
2005-09-19 14:15:00,60.57,60.58,60.37,60.46,27200.0,59.0068,59.0165,58.8119,58.8996,27200.0
2005-09-19 14:20:00,60.44,60.48,60.2,60.39,35800.0,58.8801,58.9191,58.6463,58.8314,35800.0
2005-09-19 14:25:00,60.39,60.53,60.38,60.46,21100.0,58.8314,58.9678,58.8217,58.8996,21100.0
2005-09-19 14:30:00,60.46,60.48,60.45,60.47,18500.0,58.8996,58.9191,58.8899,58.9094,18500.0
2005-09-19 14:35:00,60.47,60.58,60.46,60.58,42400.0,58.9094,59.0165,58.8996,59.0165,42400.0
2005-09-19 14:40:00,60.58,60.77,60.58,60.62,56600.0,59.0165,59.2016,59.0165,59.0555,56600.0
2005-09-19 14:45:00,60.62,60.62,60.46,60.46,26500.0,59.0555,59.0555,58.8996,58.8996,26500.0
2005-09-19 14:50:00,60.46,60.47,60.39,60.44,23100.0,58.8996,58.9094,58.8314,58.8801,23100.0
2005-09-19 14:55:00,60.45,60.46,60.44,60.46,8500.0,58.8899,58.8996,58.8801,58.8996,8500.0
2005-09-19 15:00:00,60.44,60.46,60.33,60.41,22400.0,58.8801,58.8996,58.773,58.8509,22400.0
2005-09-19 15:05:00,60.41,60.48,60.41,60.46,17200.0,58.8509,58.9191,58.8509,58.8996,17200.0
2005-09-19 15:10:00,60.44,60.77,60.4,60.41,30300.0,58.8801,59.2016,58.8412,58.8509,30300.0
2005-09-19 15:15:00,60.4,60.41,60.38,60.38,12400.0,58.8412,58.8509,58.8217,58.8217,12400.0
2005-09-19 15:20:00,60.38,60.39,60.32,60.34,41900.0,58.8217,58.8314,58.7632,58.7827,41900.0
2005-09-19 15:25:00,60.35,60.37,60.28,60.34,37500.0,58.7925,58.8119,58.7243,58.7827,37500.0
2005-09-19 15:30:00,60.34,60.57,60.32,60.57,63900.0,58.7827,59.0068,58.7632,59.0068,63900.0
2005-09-19 15:35:00,60.56,60.6,60.54,60.56,37200.0,58.997,59.036,58.9776,58.997,37200.0
2005-09-19 15:40:00,60.56,60.56,60.49,60.5,77900.0,58.997,58.997,58.9289,58.9386,77900.0
2005-09-19 15:45:00,60.49,60.51,60.45,60.45,38600.0,58.9289,58.9483,58.8899,58.8899,38600.0
2005-09-19 15:50:00,60.44,60.51,60.43,60.47,47000.0,58.8801,58.9483,58.8704,58.9094,47000.0
2005-09-19 15:55:00,60.47,60.55,60.46,60.49,39600.0,58.9094,58.9873,58.8996,58.9289,39600.0
2005-09-20 09:30:00,60.52,60.85,60.41,60.74,53700.0,58.9581,59.2796,58.8509,59.1724,53700.0
2005-09-20 09:35:00,60.78,60.8,60.35,60.62,58900.0,59.2114,59.2309,58.7925,59.0555,58900.0
2005-09-20 09:40:00,60.64,60.76,60.54,60.76,18900.0,59.075,59.1919,58.9776,59.1919,18900.0
2005-09-20 09:45:00,60.76,60.87,60.71,60.71,15600.0,59.1919,59.299,59.1432,59.1432,15600.0
2005-09-20 09:50:00,60.72,60.8,60.62,60.7,10200.0,59.1529,59.2309,59.0555,59.1334,10200.0
2005-09-20 09:55:00,60.7,60.85,60.69,60.85,8600.0,59.1334,59.2796,59.1237,59.2796,8600.0
2005-09-20 10:00:00,60.84,60.9,60.67,60.7,24700.0,59.2698,59.3283,59.1042,59.1334,24700.0
2005-09-20 10:05:00,60.7,60.86,60.7,60.76,10400.0,59.1334,59.2893,59.1334,59.1919,10400.0
2005-09-20 10:10:00,60.77,61.03,60.76,60.92,53900.0,59.2016,59.4549,59.1919,59.3478,53900.0
2005-09-20 10:15:00,60.89,61.22,60.89,61.1,37900.0,59.3185,59.64,59.3185,59.5231,37900.0
2005-09-20 10:20:00,61.1,61.19,61.02,61.16,34700.0,59.5231,59.6108,59.4452,59.5816,34700.0
2005-09-20 10:25:00,61.17,61.29,61.15,61.25,27800.0,59.5913,59.7082,59.5718,59.6692,27800.0
2005-09-20 10:30:00,61.27,61.33,61.18,61.23,29900.0,59.6887,59.7472,59.601,59.6498,29900.0
2005-09-20 10:35:00,61.29,61.38,61.24,61.36,25800.0,59.7082,59.7959,59.6595,59.7764,25800.0
2005-09-20 10:40:00,61.36,61.37,61.26,61.32,22200.0,59.7764,59.7861,59.679,59.7374,22200.0
2005-09-20 10:45:00,61.33,61.37,61.3,61.34,24900.0,59.7472,59.7861,59.7179,59.7569,24900.0
2005-09-20 10:50:00,61.34,61.37,61.31,61.36,12900.0,59.7569,59.7861,59.7277,59.7764,12900.0
2005-09-20 10:55:00,61.37,61.46,61.36,61.37,40900.0,59.7861,59.8738,59.7764,59.7861,40900.0
2005-09-20 11:00:00,61.4,61.4,61.26,61.31,53100.0,59.8154,59.8154,59.679,59.7277,53100.0
2005-09-20 11:05:00,61.29,61.44,61.27,61.44,39600.0,59.7082,59.8543,59.6887,59.8543,39600.0
2005-09-20 11:10:00,61.44,61.5,61.44,61.46,9800.0,59.8543,59.9128,59.8543,59.8738,9800.0
2005-09-20 11:15:00,61.48,61.5,61.41,61.41,6200.0,59.8933,59.9128,59.8251,59.8251,6200.0
2005-09-20 11:20:00,61.4,61.44,61.37,61.37,16900.0,59.8154,59.8543,59.7861,59.7861,16900.0
2005-09-20 11:25:00,61.37,61.37,61.29,61.33,65600.0,59.7861,59.7861,59.7082,59.7472,65600.0
2005-09-20 11:30:00,61.29,61.39,61.29,61.37,8100.0,59.7082,59.8056,59.7082,59.7861,8100.0
2005-09-20 11:35:00,61.38,61.38,61.29,61.31,18400.0,59.7959,59.7959,59.7082,59.7277,18400.0
2005-09-20 11:40:00,61.33,61.35,61.3,61.3,10100.0,59.7472,59.7667,59.7179,59.7179,10100.0
2005-09-20 11:45:00,61.3,61.31,61.28,61.3,75000.0,59.7179,59.7277,59.6985,59.7179,75000.0
2005-09-20 11:50:00,61.3,61.3,61.18,61.19,12500.0,59.7179,59.7179,59.601,59.6108,12500.0
2005-09-20 11:55:00,61.18,61.2,61.03,61.05,39400.0,59.601,59.6205,59.4549,59.4744,39400.0
2005-09-20 12:00:00,61.09,61.1,60.95,60.97,30100.0,59.5134,59.5231,59.377,59.3965,30100.0
2005-09-20 12:05:00,60.98,61.0,60.79,60.79,28800.0,59.4062,59.4257,59.2211,59.2211,28800.0
2005-09-20 12:10:00,60.78,60.84,60.75,60.75,15100.0,59.2114,59.2698,59.1821,59.1821,15100.0
2005-09-20 12:15:00,60.75,60.9,60.72,60.89,15300.0,59.1821,59.3283,59.1529,59.3185,15300.0
2005-09-20 12:20:00,60.87,60.94,60.87,60.93,4500.0,59.299,59.3672,59.299,59.3575,4500.0
2005-09-20 12:25:00,60.96,60.98,60.93,60.97,8900.0,59.3867,59.4062,59.3575,59.3965,8900.0
2005-09-20 12:30:00,60.95,60.97,60.91,60.91,16800.0,59.377,59.3965,59.338,59.338,16800.0
2005-09-20 12:35:00,60.91,60.93,60.9,60.93,5700.0,59.338,59.3575,59.3283,59.3575,5700.0
2005-09-20 12:40:00,60.93,60.94,60.91,60.91,16600.0,59.3575,59.3672,59.338,59.338,16600.0
2005-09-20 12:45:00,60.91,60.91,60.89,60.9,1300.0,59.338,59.338,59.3185,59.3283,1300.0
2005-09-20 12:50:00,60.89,60.89,60.87,60.88,10400.0,59.3185,59.3185,59.299,59.3088,10400.0
2005-09-20 12:55:00,60.87,60.88,60.77,60.8,24000.0,59.299,59.3088,59.2016,59.2309,24000.0
2005-09-20 13:00:00,60.8,60.83,60.73,60.74,30300.0,59.2309,59.2601,59.1627,59.1724,30300.0
2005-09-20 13:05:00,60.74,60.75,60.72,60.72,4900.0,59.1724,59.1821,59.1529,59.1529,4900.0
2005-09-20 13:10:00,60.72,60.73,60.68,60.7,31500.0,59.1529,59.1627,59.1139,59.1334,31500.0
2005-09-20 13:15:00,60.7,60.74,60.6,60.65,23000.0,59.1334,59.1724,59.036,59.0847,23000.0
2005-09-20 13:20:00,60.64,60.64,60.6,60.6,16000.0,59.075,59.075,59.036,59.036,16000.0
2005-09-20 13:25:00,60.61,60.63,60.53,60.53,24200.0,59.0458,59.0652,58.9678,58.9678,24200.0
2005-09-20 13:30:00,60.56,60.56,60.53,60.54,14600.0,58.997,58.997,58.9678,58.9776,14600.0
2005-09-20 13:35:00,60.53,60.54,60.48,60.49,43400.0,58.9678,58.9776,58.9191,58.9289,43400.0
2005-09-20 13:40:00,60.49,60.54,60.37,60.42,47000.0,58.9289,58.9776,58.8119,58.8607,47000.0
2005-09-20 13:45:00,60.42,60.54,60.41,60.49,63500.0,58.8607,58.9776,58.8509,58.9289,63500.0
2005-09-20 13:50:00,60.47,60.47,60.38,60.41,26200.0,58.9094,58.9094,58.8217,58.8509,26200.0
2005-09-20 13:55:00,60.41,60.45,60.38,60.41,34300.0,58.8509,58.8899,58.8217,58.8509,34300.0
2005-09-20 14:00:00,60.41,60.54,60.41,60.54,42100.0,58.8509,58.9776,58.8509,58.9776,42100.0
2005-09-20 14:05:00,60.54,60.72,60.53,60.72,70300.0,58.9776,59.1529,58.9678,59.1529,70300.0
2005-09-20 14:10:00,60.73,60.99,60.68,60.96,34600.0,59.1627,59.4159,59.1139,59.3867,34600.0
2005-09-20 14:15:00,60.97,61.18,60.8,61.05,65500.0,59.3965,59.601,59.2309,59.4744,65500.0
2005-09-20 14:20:00,61.09,61.15,60.8,61.09,68500.0,59.5134,59.5718,59.2309,59.5134,68500.0
2005-09-20 14:25:00,61.09,61.11,60.92,60.92,69700.0,59.5134,59.5329,59.3478,59.3478,69700.0
2005-09-20 14:30:00,60.93,61.06,60.88,61.03,41600.0,59.3575,59.4841,59.3088,59.4549,41600.0
2005-09-20 14:35:00,61.04,61.34,61.04,61.16,92400.0,59.4647,59.7569,59.4647,59.5816,92400.0
2005-09-20 14:40:00,61.17,61.3,61.15,61.17,94600.0,59.5913,59.7179,59.5718,59.5913,94600.0
2005-09-20 14:45:00,61.15,61.15,60.84,60.88,71000.0,59.5718,59.5718,59.2698,59.3088,71000.0
2005-09-20 14:50:00,60.9,61.07,60.8,60.9,97300.0,59.3283,59.4939,59.2309,59.3283,97300.0
2005-09-20 14:55:00,60.91,61.13,60.88,61.06,55500.0,59.338,59.5523,59.3088,59.4841,55500.0
2005-09-20 15:00:00,61.06,61.06,60.77,60.8,85300.0,59.4841,59.4841,59.2016,59.2309,85300.0
2005-09-20 15:05:00,60.81,60.91,60.75,60.81,53000.0,59.2406,59.338,59.1821,59.2406,53000.0
2005-09-20 15:10:00,60.83,61.0,60.81,61.0,93600.0,59.2601,59.4257,59.2406,59.4257,93600.0
2005-09-20 15:15:00,61.0,61.0,60.91,60.91,45100.0,59.4257,59.4257,59.338,59.338,45100.0
2005-09-20 15:20:00,60.91,60.94,60.81,60.89,46300.0,59.338,59.3672,59.2406,59.3185,46300.0
2005-09-20 15:25:00,60.91,60.95,60.87,60.94,58100.0,59.338,59.377,59.299,59.3672,58100.0
2005-09-20 15:30:00,60.94,60.94,60.88,60.89,44700.0,59.3672,59.3672,59.3088,59.3185,44700.0
2005-09-20 15:35:00,60.88,60.94,60.83,60.94,77900.0,59.3088,59.3672,59.2601,59.3672,77900.0
2005-09-20 15:40:00,60.94,61.04,60.88,60.95,42200.0,59.3672,59.4647,59.3088,59.377,42200.0
2005-09-20 15:45:00,60.94,60.95,60.86,60.86,44200.0,59.3672,59.377,59.2893,59.2893,44200.0
2005-09-20 15:50:00,60.86,60.87,60.81,60.84,47800.0,59.2893,59.299,59.2406,59.2698,47800.0
2005-09-20 15:55:00,60.84,60.94,60.84,60.9,67400.0,59.2698,59.3672,59.2698,59.3283,67400.0
2005-09-21 09:30:00,60.87,60.92,60.46,60.47,96400.0,59.299,59.3478,58.8996,58.9094,96400.0
2005-09-21 09:35:00,60.45,60.45,60.3,60.35,33600.0,58.8899,58.8899,58.7438,58.7925,33600.0
2005-09-21 09:40:00,60.37,60.4,59.99,60.03,86800.0,58.8119,58.8412,58.4418,58.4807,86800.0
2005-09-21 09:45:00,60.06,60.48,59.82,59.86,183100.0,58.51,58.9191,58.2761,58.3151,183100.0
2005-09-21 09:50:00,59.86,60.15,59.72,60.15,188200.0,58.3151,58.5976,58.1787,58.5976,188200.0
2005-09-21 09:55:00,60.13,60.13,59.98,60.11,44500.0,58.5781,58.5781,58.432,58.5587,44500.0
2005-09-21 10:00:00,60.1,60.19,60.0,60.0,56100.0,58.5489,58.6366,58.4515,58.4515,56100.0
2005-09-21 10:05:00,60.02,60.25,60.01,60.2,48200.0,58.471,58.695,58.4612,58.6463,48200.0
2005-09-21 10:10:00,60.22,60.25,60.11,60.21,38500.0,58.6658,58.695,58.5587,58.6561,38500.0
2005-09-21 10:15:00,60.23,60.24,60.1,60.1,23300.0,58.6756,58.6853,58.5489,58.5489,23300.0
2005-09-21 10:20:00,60.11,60.2,60.1,60.12,30500.0,58.5587,58.6463,58.5489,58.5684,30500.0
2005-09-21 10:25:00,60.11,60.2,60.1,60.2,32300.0,58.5587,58.6463,58.5489,58.6463,32300.0
2005-09-21 10:30:00,60.19,60.25,60.1,60.17,27000.0,58.6366,58.695,58.5489,58.6171,27000.0
2005-09-21 10:35:00,60.17,60.25,60.11,60.12,145900.0,58.6171,58.695,58.5587,58.5684,145900.0
2005-09-21 10:40:00,60.15,60.16,59.99,60.01,62500.0,58.5976,58.6074,58.4418,58.4612,62500.0
2005-09-21 10:45:00,60.01,60.15,60.0,60.15,70200.0,58.4612,58.5976,58.4515,58.5976,70200.0
2005-09-21 10:50:00,60.12,60.19,60.04,60.06,51700.0,58.5684,58.6366,58.4905,58.51,51700.0
2005-09-21 10:55:00,60.06,60.12,59.89,59.97,75500.0,58.51,58.5684,58.3443,58.4223,75500.0
2005-09-21 11:00:00,59.99,60.08,59.87,59.87,50300.0,58.4418,58.5294,58.3249,58.3249,50300.0
2005-09-21 11:05:00,59.9,60.0,59.87,59.95,62100.0,58.3541,58.4515,58.3249,58.4028,62100.0
2005-09-21 11:10:00,59.93,60.0,59.87,59.91,44000.0,58.3833,58.4515,58.3249,58.3638,44000.0
2005-09-21 11:15:00,59.88,59.9,59.75,59.78,51200.0,58.3346,58.3541,58.208,58.2372,51200.0
2005-09-21 11:20:00,59.78,59.85,59.74,59.85,102200.0,58.2372,58.3054,58.1982,58.3054,102200.0
2005-09-21 11:25:00,59.83,59.84,59.75,59.79,62000.0,58.2859,58.2956,58.208,58.2469,62000.0
2005-09-21 11:30:00,59.77,59.79,59.59,59.61,113400.0,58.2274,58.2469,58.0521,58.0716,113400.0
2005-09-21 11:35:00,59.62,59.62,59.53,59.57,61500.0,58.0813,58.0813,57.9936,58.0326,61500.0
2005-09-21 11:40:00,59.57,59.6,59.49,59.49,131800.0,58.0326,58.0618,57.9547,57.9547,131800.0
2005-09-21 11:45:00,59.48,59.49,59.33,59.34,62000.0,57.9449,57.9547,57.7988,57.8085,62000.0
2005-09-21 11:50:00,59.34,59.34,59.22,59.22,46300.0,57.8085,57.8085,57.6916,57.6916,46300.0
2005-09-21 11:55:00,59.22,59.27,59.15,59.15,86700.0,57.6916,57.7403,57.6234,57.6234,86700.0
2005-09-21 12:00:00,59.15,59.16,58.87,58.94,146200.0,57.6234,57.6332,57.3507,57.4189,146200.0
2005-09-21 12:05:00,58.94,58.97,58.85,58.88,65900.0,57.4189,57.4481,57.3312,57.3604,65900.0
2005-09-21 12:10:00,58.9,58.92,58.72,58.76,43400.0,57.3799,57.3994,57.2045,57.2435,43400.0
2005-09-21 12:15:00,58.76,58.95,58.76,58.85,55800.0,57.2435,57.4286,57.2435,57.3312,55800.0
2005-09-21 12:20:00,58.85,58.87,58.78,58.83,36500.0,57.3312,57.3507,57.263,57.3117,36500.0
2005-09-21 12:25:00,58.81,58.81,58.7,58.75,42600.0,57.2922,57.2922,57.185,57.2338,42600.0
2005-09-21 12:30:00,58.75,58.77,58.73,58.75,36800.0,57.2338,57.2532,57.2143,57.2338,36800.0
2005-09-21 12:35:00,58.72,58.81,58.7,58.75,53100.0,57.2045,57.2922,57.185,57.2338,53100.0
2005-09-21 12:40:00,58.77,58.92,58.77,58.91,32200.0,57.2532,57.3994,57.2532,57.3896,32200.0
2005-09-21 12:45:00,58.91,58.93,58.82,58.82,42200.0,57.3896,57.4091,57.302,57.302,42200.0
2005-09-21 12:50:00,58.84,58.84,58.72,58.75,54500.0,57.3214,57.3214,57.2045,57.2338,54500.0
2005-09-21 12:55:00,58.74,58.75,58.73,58.75,19200.0,57.224,57.2338,57.2143,57.2338,19200.0
2005-09-21 13:00:00,58.75,58.87,58.74,58.83,45600.0,57.2338,57.3507,57.224,57.3117,45600.0
2005-09-21 13:05:00,58.82,58.85,58.8,58.82,30200.0,57.302,57.3312,57.2825,57.302,30200.0
2005-09-21 13:10:00,58.83,58.88,58.79,58.86,78500.0,57.3117,57.3604,57.2727,57.3409,78500.0
2005-09-21 13:15:00,58.86,58.87,58.83,58.84,16200.0,57.3409,57.3507,57.3117,57.3214,16200.0
2005-09-21 13:20:00,58.85,58.88,58.6,58.62,74200.0,57.3312,57.3604,57.0876,57.1071,74200.0
2005-09-21 13:25:00,58.61,58.75,58.52,58.66,48600.0,57.0974,57.2338,57.0097,57.1461,48600.0
2005-09-21 13:30:00,58.67,58.71,58.61,58.65,29900.0,57.1558,57.1948,57.0974,57.1363,29900.0
2005-09-21 13:35:00,58.65,58.65,58.3,58.35,102700.0,57.1363,57.1363,56.7954,56.8441,102700.0
2005-09-21 13:40:00,58.36,58.59,58.36,58.51,31000.0,56.8538,57.0779,56.8538,57.0,31000.0
2005-09-21 13:45:00,58.51,58.54,58.42,58.52,34400.0,57.0,57.0292,56.9123,57.0097,34400.0
2005-09-21 13:50:00,58.52,58.52,58.31,58.38,55200.0,57.0097,57.0097,56.8051,56.8733,55200.0
2005-09-21 13:55:00,58.38,58.56,58.36,58.52,34300.0,56.8733,57.0487,56.8538,57.0097,34300.0
2005-09-21 14:00:00,58.53,58.75,58.49,58.7,87600.0,57.0194,57.2338,56.9805,57.185,87600.0
2005-09-21 14:05:00,58.7,58.73,58.51,58.6,53100.0,57.185,57.2143,57.0,57.0876,53100.0
2005-09-21 14:10:00,58.61,58.69,58.53,58.63,15500.0,57.0974,57.1753,57.0194,57.1169,15500.0
2005-09-21 14:15:00,58.63,58.7,58.61,58.64,17300.0,57.1169,57.185,57.0974,57.1266,17300.0
2005-09-21 14:20:00,58.69,58.88,58.67,58.73,71800.0,57.1753,57.3604,57.1558,57.2143,71800.0
2005-09-21 14:25:00,58.76,58.87,58.73,58.79,47900.0,57.2435,57.3507,57.2143,57.2727,47900.0
2005-09-21 14:30:00,58.79,58.79,58.64,58.69,43500.0,57.2727,57.2727,57.1266,57.1753,43500.0
2005-09-21 14:35:00,58.67,58.67,58.43,58.43,59700.0,57.1558,57.1558,56.922,56.922,59700.0
2005-09-21 14:40:00,58.43,58.55,58.43,58.44,41100.0,56.922,57.0389,56.922,56.9318,41100.0
2005-09-21 14:45:00,58.43,58.5,58.15,58.49,71300.0,56.922,56.9902,56.6492,56.9805,71300.0
2005-09-21 14:50:00,58.5,58.54,58.44,58.48,37800.0,56.9902,57.0292,56.9318,56.9707,37800.0
2005-09-21 14:55:00,58.48,58.74,58.48,58.73,105400.0,56.9707,57.224,56.9707,57.2143,105400.0
2005-09-21 15:00:00,58.71,58.75,58.61,58.67,39500.0,57.1948,57.2338,57.0974,57.1558,39500.0
2005-09-21 15:05:00,58.69,58.71,58.47,58.57,46600.0,57.1753,57.1948,56.961,57.0584,46600.0
2005-09-21 15:10:00,58.57,58.65,58.49,58.5,48100.0,57.0584,57.1363,56.9805,56.9902,48100.0
2005-09-21 15:15:00,58.5,58.52,58.43,58.45,29700.0,56.9902,57.0097,56.922,56.9415,29700.0
2005-09-21 15:20:00,58.45,58.54,58.39,58.49,66100.0,56.9415,57.0292,56.8831,56.9805,66100.0
2005-09-21 15:25:00,58.49,58.5,58.37,58.39,27500.0,56.9805,56.9902,56.8636,56.8831,27500.0
2005-09-21 15:30:00,58.4,58.63,58.4,58.6,39900.0,56.8928,57.1169,56.8928,57.0876,39900.0
2005-09-21 15:35:00,58.6,58.65,58.58,58.6,60800.0,57.0876,57.1363,57.0681,57.0876,60800.0
2005-09-21 15:40:00,58.6,58.7,58.57,58.69,69900.0,57.0876,57.185,57.0584,57.1753,69900.0
2005-09-21 15:45:00,58.69,58.69,58.58,58.59,96800.0,57.1753,57.1753,57.0681,57.0779,96800.0
2005-09-21 15:50:00,58.6,58.6,58.49,58.5,69100.0,57.0876,57.0876,56.9805,56.9902,69100.0
2005-09-21 15:55:00,58.49,58.6,58.45,58.48,119000.0,56.9805,57.0876,56.9415,56.9707,119000.0
2005-09-22 09:30:00,58.41,58.88,58.34,58.72,92500.0,56.9025,57.3604,56.8343,57.2045,92500.0
2005-09-22 09:35:00,58.72,58.72,58.42,58.42,39000.0,57.2045,57.2045,56.9123,56.9123,39000.0
2005-09-22 09:40:00,58.42,58.43,58.0,58.11,69300.0,56.9123,56.922,56.5031,56.6103,69300.0
2005-09-22 09:45:00,58.1,58.13,57.83,57.85,77000.0,56.6005,56.6298,56.3375,56.357,77000.0
2005-09-22 09:50:00,57.85,57.85,57.69,57.69,62200.0,56.357,56.357,56.2011,56.2011,62200.0
2005-09-22 09:55:00,57.69,57.86,57.69,57.83,60500.0,56.2011,56.3667,56.2011,56.3375,60500.0
2005-09-22 10:00:00,57.83,58.27,57.42,57.97,98200.0,56.3375,56.7661,55.9381,56.4739,98200.0
2005-09-22 10:05:00,57.98,58.18,57.65,57.68,130500.0,56.4836,56.6785,56.1621,56.1914,130500.0
2005-09-22 10:10:00,57.7,58.0,57.67,57.82,97300.0,56.2109,56.5031,56.1816,56.3278,97300.0
2005-09-22 10:15:00,57.85,57.86,57.63,57.63,80000.0,56.357,56.3667,56.1427,56.1427,80000.0
2005-09-22 10:20:00,57.62,57.75,57.41,57.44,96600.0,56.1329,56.2596,55.9283,55.9576,96600.0
2005-09-22 10:25:00,57.43,57.5,57.24,57.35,102600.0,55.9478,56.016,55.7627,55.8699,102600.0
2005-09-22 10:30:00,57.32,57.43,57.3,57.41,54100.0,55.8407,55.9478,55.8212,55.9283,54100.0
2005-09-22 10:35:00,57.41,57.55,57.38,57.43,52400.0,55.9283,56.0647,55.8991,55.9478,52400.0
2005-09-22 10:40:00,57.41,57.42,57.25,57.33,47900.0,55.9283,55.9381,55.7725,55.8504,47900.0
2005-09-22 10:45:00,57.3,57.46,57.3,57.32,37900.0,55.8212,55.9771,55.8212,55.8407,37900.0
2005-09-22 10:50:00,57.32,57.44,57.28,57.31,48800.0,55.8407,55.9576,55.8017,55.8309,48800.0
2005-09-22 10:55:00,57.31,57.33,57.09,57.26,73200.0,55.8309,55.8504,55.6166,55.7822,73200.0
2005-09-22 11:00:00,57.26,57.46,57.25,57.36,95600.0,55.7822,55.9771,55.7725,55.8796,95600.0
2005-09-22 11:05:00,57.36,57.62,57.34,57.59,46600.0,55.8796,56.1329,55.8601,56.1037,46600.0
2005-09-22 11:10:00,57.57,57.75,57.54,57.61,88300.0,56.0842,56.2596,56.055,56.1232,88300.0
2005-09-22 11:15:00,57.59,57.72,57.41,57.71,32500.0,56.1037,56.2303,55.9283,56.2206,32500.0
2005-09-22 11:20:00,57.72,57.8,57.7,57.75,59100.0,56.2303,56.3083,56.2109,56.2596,59100.0
2005-09-22 11:25:00,57.75,57.82,57.7,57.82,19500.0,56.2596,56.3278,56.2109,56.3278,19500.0
2005-09-22 11:30:00,57.82,57.82,57.67,57.7,91800.0,56.3278,56.3278,56.1816,56.2109,91800.0
2005-09-22 11:35:00,57.7,57.75,57.68,57.69,29700.0,56.2109,56.2596,56.1914,56.2011,29700.0
2005-09-22 11:40:00,57.69,57.75,57.68,57.72,28500.0,56.2011,56.2596,56.1914,56.2303,28500.0
2005-09-22 11:45:00,57.72,57.73,57.68,57.71,12000.0,56.2303,56.2401,56.1914,56.2206,12000.0
2005-09-22 11:50:00,57.71,57.75,57.7,57.71,11700.0,56.2206,56.2596,56.2109,56.2206,11700.0
2005-09-22 11:55:00,57.7,57.79,57.7,57.77,42000.0,56.2109,56.2985,56.2109,56.2791,42000.0
2005-09-22 12:00:00,57.76,57.76,57.58,57.68,20600.0,56.2693,56.2693,56.094,56.1914,20600.0
2005-09-22 12:05:00,57.68,57.72,57.65,57.65,57800.0,56.1914,56.2303,56.1621,56.1621,57800.0
2005-09-22 12:10:00,57.65,57.66,57.55,57.55,81400.0,56.1621,56.1719,56.0647,56.0647,81400.0
2005-09-22 12:15:00,57.55,57.6,57.55,57.58,20200.0,56.0647,56.1134,56.0647,56.094,20200.0
2005-09-22 12:20:00,57.58,57.61,57.56,57.59,49400.0,56.094,56.1232,56.0745,56.1037,49400.0
2005-09-22 12:25:00,57.57,57.64,57.57,57.59,45800.0,56.0842,56.1524,56.0842,56.1037,45800.0
2005-09-22 12:30:00,57.58,57.59,57.54,57.55,15400.0,56.094,56.1037,56.055,56.0647,15400.0
2005-09-22 12:35:00,57.55,57.58,57.53,57.58,14600.0,56.0647,56.094,56.0452,56.094,14600.0
2005-09-22 12:40:00,57.57,57.65,57.56,57.64,39100.0,56.0842,56.1621,56.0745,56.1524,39100.0
2005-09-22 12:45:00,57.64,57.71,57.63,57.65,30800.0,56.1524,56.2206,56.1427,56.1621,30800.0
2005-09-22 12:50:00,57.64,57.71,57.61,57.71,26800.0,56.1524,56.2206,56.1232,56.2206,26800.0
2005-09-22 12:55:00,57.71,57.82,57.7,57.81,38000.0,56.2206,56.3278,56.2109,56.318,38000.0
2005-09-22 13:00:00,57.79,57.87,57.78,57.87,73700.0,56.2985,56.3765,56.2888,56.3765,73700.0
2005-09-22 13:05:00,57.86,57.88,57.85,57.86,14300.0,56.3667,56.3862,56.357,56.3667,14300.0
2005-09-22 13:10:00,57.85,57.94,57.81,57.93,42700.0,56.357,56.4447,56.318,56.4349,42700.0
2005-09-22 13:15:00,57.94,57.99,57.89,57.96,33100.0,56.4447,56.4934,56.396,56.4641,33100.0
2005-09-22 13:20:00,57.96,57.96,57.87,57.93,65200.0,56.4641,56.4641,56.3765,56.4349,65200.0
2005-09-22 13:25:00,57.94,57.95,57.78,57.79,12200.0,56.4447,56.4544,56.2888,56.2985,12200.0
2005-09-22 13:30:00,57.78,57.87,57.78,57.83,74400.0,56.2888,56.3765,56.2888,56.3375,74400.0
2005-09-22 13:35:00,57.85,57.98,57.83,57.93,26800.0,56.357,56.4836,56.3375,56.4349,26800.0
2005-09-22 13:40:00,57.93,58.23,57.93,58.22,77300.0,56.4349,56.7272,56.4349,56.7174,77300.0
2005-09-22 13:45:00,58.22,58.35,58.08,58.15,50100.0,56.7174,56.8441,56.5811,56.6492,50100.0
2005-09-22 13:50:00,58.15,58.21,58.08,58.15,61700.0,56.6492,56.7077,56.5811,56.6492,61700.0
2005-09-22 13:55:00,58.13,58.26,58.13,58.24,36000.0,56.6298,56.7564,56.6298,56.7369,36000.0
2005-09-22 14:00:00,58.24,58.34,58.19,58.34,15200.0,56.7369,56.8343,56.6882,56.8343,15200.0
2005-09-22 14:05:00,58.35,58.52,58.31,58.5,35100.0,56.8441,57.0097,56.8051,56.9902,35100.0
2005-09-22 14:10:00,58.5,58.52,58.37,58.38,57200.0,56.9902,57.0097,56.8636,56.8733,57200.0
2005-09-22 14:15:00,58.37,58.49,58.35,58.47,51900.0,56.8636,56.9805,56.8441,56.961,51900.0
2005-09-22 14:20:00,58.45,58.65,58.44,58.44,68800.0,56.9415,57.1363,56.9318,56.9318,68800.0
2005-09-22 14:25:00,58.46,58.52,58.31,58.32,31600.0,56.9512,57.0097,56.8051,56.8149,31600.0
2005-09-22 14:30:00,58.33,58.4,58.23,58.4,40600.0,56.8246,56.8928,56.7272,56.8928,40600.0
2005-09-22 14:35:00,58.39,58.63,58.39,58.62,56800.0,56.8831,57.1169,56.8831,57.1071,56800.0
2005-09-22 14:40:00,58.62,59.14,58.6,58.98,97000.0,57.1071,57.6137,57.0876,57.4578,97000.0
2005-09-22 14:45:00,58.98,59.01,58.95,58.98,30300.0,57.4578,57.487,57.4286,57.4578,30300.0
2005-09-22 14:50:00,58.98,58.98,58.7,58.7,43600.0,57.4578,57.4578,57.185,57.185,43600.0
2005-09-22 14:55:00,58.69,58.7,58.58,58.65,22200.0,57.1753,57.185,57.0681,57.1363,22200.0
2005-09-22 15:00:00,58.65,58.67,58.57,58.58,28900.0,57.1363,57.1558,57.0584,57.0681,28900.0
2005-09-22 15:05:00,58.58,58.59,58.38,58.53,85000.0,57.0681,57.0779,56.8733,57.0194,85000.0
2005-09-22 15:10:00,58.53,58.6,58.43,58.58,41000.0,57.0194,57.0876,56.922,57.0681,41000.0
2005-09-22 15:15:00,58.6,58.65,58.5,58.56,84600.0,57.0876,57.1363,56.9902,57.0487,84600.0
2005-09-22 15:20:00,58.6,58.63,58.55,58.58,112700.0,57.0876,57.1169,57.0389,57.0681,112700.0
2005-09-22 15:25:00,58.59,58.6,58.4,58.4,38700.0,57.0779,57.0876,56.8928,56.8928,38700.0
2005-09-22 15:30:00,58.4,58.46,58.24,58.46,35400.0,56.8928,56.9512,56.7369,56.9512,35400.0
2005-09-22 15:35:00,58.46,58.61,58.45,58.59,54200.0,56.9512,57.0974,56.9415,57.0779,54200.0
2005-09-22 15:40:00,58.58,58.8,58.47,58.8,82600.0,57.0681,57.2825,56.961,57.2825,82600.0
2005-09-22 15:45:00,58.8,58.89,58.69,58.72,44100.0,57.2825,57.3701,57.1753,57.2045,44100.0
2005-09-22 15:50:00,58.73,58.74,58.64,58.7,61600.0,57.2143,57.224,57.1266,57.185,61600.0
2005-09-22 15:55:00,58.71,58.71,58.56,58.57,107200.0,57.1948,57.1948,57.0487,57.0584,107200.0
2005-09-23 09:30:00,58.71,58.72,58.45,58.59,40000.0,57.1948,57.2045,56.9415,57.0779,40000.0
2005-09-23 09:35:00,58.62,58.62,58.15,58.32,38600.0,57.1071,57.1071,56.6492,56.8149,38600.0
2005-09-23 09:40:00,58.31,58.37,58.22,58.25,27500.0,56.8051,56.8636,56.7174,56.7467,27500.0
2005-09-23 09:45:00,58.23,58.31,58.2,58.2,23000.0,56.7272,56.8051,56.698,56.698,23000.0
2005-09-23 09:50:00,58.2,58.25,58.06,58.19,23500.0,56.698,56.7467,56.5616,56.6882,23500.0
2005-09-23 09:55:00,58.22,58.31,58.05,58.14,18400.0,56.7174,56.8051,56.5518,56.6395,18400.0
2005-09-23 10:00:00,58.12,58.3,58.1,58.26,15600.0,56.62,56.7954,56.6005,56.7564,15600.0
2005-09-23 10:05:00,58.28,58.3,58.11,58.14,14800.0,56.7759,56.7954,56.6103,56.6395,14800.0
2005-09-23 10:10:00,58.15,58.28,58.11,58.24,30200.0,56.6492,56.7759,56.6103,56.7369,30200.0
2005-09-23 10:15:00,58.19,58.22,58.08,58.16,15700.0,56.6882,56.7174,56.5811,56.659,15700.0
2005-09-23 10:20:00,58.13,58.2,58.11,58.15,10600.0,56.6298,56.698,56.6103,56.6492,10600.0
2005-09-23 10:25:00,58.12,58.25,58.12,58.25,5600.0,56.62,56.7467,56.62,56.7467,5600.0
2005-09-23 10:30:00,58.24,58.25,58.12,58.14,13700.0,56.7369,56.7467,56.62,56.6395,13700.0
2005-09-23 10:35:00,58.12,58.15,57.94,57.94,15400.0,56.62,56.6492,56.4447,56.4447,15400.0
2005-09-23 10:40:00,57.96,57.96,57.86,57.86,20000.0,56.4641,56.4641,56.3667,56.3667,20000.0
2005-09-23 10:45:00,57.86,57.97,57.85,57.94,12100.0,56.3667,56.4739,56.357,56.4447,12100.0
2005-09-23 10:50:00,57.95,57.95,57.91,57.92,9600.0,56.4544,56.4544,56.4154,56.4252,9600.0
2005-09-23 10:55:00,57.93,57.95,57.91,57.94,11100.0,56.4349,56.4544,56.4154,56.4447,11100.0
2005-09-23 11:00:00,57.95,58.15,57.92,58.06,50100.0,56.4544,56.6492,56.4252,56.5616,50100.0
2005-09-23 11:05:00,58.06,58.18,58.0,58.02,27100.0,56.5616,56.6785,56.5031,56.5226,27100.0
2005-09-23 11:10:00,58.02,58.03,57.92,57.98,54000.0,56.5226,56.5323,56.4252,56.4836,54000.0
2005-09-23 11:15:00,58.01,58.18,57.96,58.18,14900.0,56.5129,56.6785,56.4641,56.6785,14900.0
2005-09-23 11:20:00,58.18,58.18,58.09,58.16,11100.0,56.6785,56.6785,56.5908,56.659,11100.0
2005-09-23 11:25:00,58.15,58.16,58.0,58.01,10900.0,56.6492,56.659,56.5031,56.5129,10900.0
2005-09-23 11:30:00,58.05,58.09,58.02,58.04,7600.0,56.5518,56.5908,56.5226,56.5421,7600.0
2005-09-23 11:35:00,58.05,58.1,58.01,58.06,5800.0,56.5518,56.6005,56.5129,56.5616,5800.0
2005-09-23 11:40:00,58.05,58.14,58.03,58.14,4200.0,56.5518,56.6395,56.5323,56.6395,4200.0
2005-09-23 11:45:00,58.14,58.14,58.1,58.14,4200.0,56.6395,56.6395,56.6005,56.6395,4200.0
2005-09-23 11:50:00,58.14,58.18,58.14,58.16,9600.0,56.6395,56.6785,56.6395,56.659,9600.0
2005-09-23 11:55:00,58.16,58.18,58.15,58.15,2100.0,56.659,56.6785,56.6492,56.6492,2100.0
2005-09-23 12:00:00,58.14,58.16,58.14,58.15,13400.0,56.6395,56.659,56.6395,56.6492,13400.0
2005-09-23 12:05:00,58.16,58.16,58.13,58.14,7300.0,56.659,56.659,56.6298,56.6395,7300.0
2005-09-23 12:10:00,58.13,58.15,58.13,58.15,10900.0,56.6298,56.6492,56.6298,56.6492,10900.0
2005-09-23 12:15:00,58.14,58.15,58.08,58.08,13200.0,56.6395,56.6492,56.5811,56.5811,13200.0
2005-09-23 12:20:00,58.09,58.1,58.09,58.1,11600.0,56.5908,56.6005,56.5908,56.6005,11600.0
2005-09-23 12:25:00,58.1,58.1,58.02,58.02,6700.0,56.6005,56.6005,56.5226,56.5226,6700.0
2005-09-23 12:30:00,58.0,58.05,58.0,58.01,15500.0,56.5031,56.5518,56.5031,56.5129,15500.0
2005-09-23 12:35:00,58.03,58.04,58.02,58.04,2900.0,56.5323,56.5421,56.5226,56.5421,2900.0
2005-09-23 12:40:00,58.03,58.04,58.0,58.0,12800.0,56.5323,56.5421,56.5031,56.5031,12800.0
2005-09-23 12:45:00,58.01,58.01,58.0,58.01,4200.0,56.5129,56.5129,56.5031,56.5129,4200.0
2005-09-23 12:50:00,58.01,58.01,58.0,58.01,19100.0,56.5129,56.5129,56.5031,56.5129,19100.0
2005-09-23 12:55:00,58.0,58.1,58.0,58.1,19900.0,56.5031,56.6005,56.5031,56.6005,19900.0
2005-09-23 13:00:00,58.11,58.12,58.08,58.12,4800.0,56.6103,56.62,56.5811,56.62,4800.0
2005-09-23 13:05:00,58.12,58.12,58.1,58.12,10000.0,56.62,56.62,56.6005,56.62,10000.0
2005-09-23 13:10:00,58.12,58.13,58.05,58.07,7100.0,56.62,56.6298,56.5518,56.5713,7100.0
2005-09-23 13:15:00,58.06,58.11,58.06,58.11,500.0,56.5616,56.6103,56.5616,56.6103,500.0
2005-09-23 13:20:00,58.1,58.1,58.07,58.07,4900.0,56.6005,56.6005,56.5713,56.5713,4900.0
2005-09-23 13:25:00,58.07,58.07,57.94,57.95,21900.0,56.5713,56.5713,56.4447,56.4544,21900.0
2005-09-23 13:30:00,57.93,57.97,57.91,57.92,16000.0,56.4349,56.4739,56.4154,56.4252,16000.0
2005-09-23 13:35:00,57.93,58.0,57.92,57.96,17100.0,56.4349,56.5031,56.4252,56.4641,17100.0
2005-09-23 13:40:00,57.96,57.97,57.9,57.95,16100.0,56.4641,56.4739,56.4057,56.4544,16100.0
2005-09-23 13:45:00,57.94,57.96,57.9,57.95,41500.0,56.4447,56.4641,56.4057,56.4544,41500.0
2005-09-23 13:50:00,57.95,57.95,57.94,57.95,31000.0,56.4544,56.4544,56.4447,56.4544,31000.0
2005-09-23 13:55:00,57.96,58.07,57.93,58.03,51500.0,56.4641,56.5713,56.4349,56.5323,51500.0
2005-09-23 14:00:00,58.01,58.02,57.93,57.94,13500.0,56.5129,56.5226,56.4349,56.4447,13500.0
2005-09-23 14:05:00,57.93,57.99,57.93,57.98,5400.0,56.4349,56.4934,56.4349,56.4836,5400.0
2005-09-23 14:10:00,57.99,58.0,57.92,57.93,8800.0,56.4934,56.5031,56.4252,56.4349,8800.0
2005-09-23 14:15:00,57.93,57.94,57.85,57.9,10400.0,56.4349,56.4447,56.357,56.4057,10400.0
2005-09-23 14:20:00,57.88,57.9,57.88,57.9,4100.0,56.3862,56.4057,56.3862,56.4057,4100.0
2005-09-23 14:25:00,57.9,57.94,57.87,57.89,22200.0,56.4057,56.4447,56.3765,56.396,22200.0
2005-09-23 14:30:00,57.89,57.98,57.89,57.98,32300.0,56.396,56.4836,56.396,56.4836,32300.0
2005-09-23 14:35:00,57.98,58.16,57.96,58.15,44800.0,56.4836,56.659,56.4641,56.6492,44800.0
2005-09-23 14:40:00,58.17,58.25,58.1,58.21,35000.0,56.6687,56.7467,56.6005,56.7077,35000.0
2005-09-23 14:45:00,58.24,58.56,58.22,58.37,67300.0,56.7369,57.0487,56.7174,56.8636,67300.0
2005-09-23 14:50:00,58.38,58.38,58.27,58.29,16400.0,56.8733,56.8733,56.7661,56.7856,16400.0
2005-09-23 14:55:00,58.29,58.31,58.29,58.29,9200.0,56.7856,56.8051,56.7856,56.7856,9200.0
2005-09-23 15:00:00,58.29,58.32,58.21,58.21,26200.0,56.7856,56.8149,56.7077,56.7077,26200.0
2005-09-23 15:05:00,58.22,58.23,58.2,58.22,6300.0,56.7174,56.7272,56.698,56.7174,6300.0
2005-09-23 15:10:00,58.22,58.34,58.22,58.25,25400.0,56.7174,56.8343,56.7174,56.7467,25400.0
2005-09-23 15:15:00,58.25,58.34,58.24,58.34,26000.0,56.7467,56.8343,56.7369,56.8343,26000.0
2005-09-23 15:20:00,58.34,58.36,58.34,58.36,19700.0,56.8343,56.8538,56.8343,56.8538,19700.0
2005-09-23 15:25:00,58.36,58.37,58.34,58.36,28800.0,56.8538,56.8636,56.8343,56.8538,28800.0
2005-09-23 15:30:00,58.35,58.38,58.23,58.29,39900.0,56.8441,56.8733,56.7272,56.7856,39900.0
2005-09-23 15:35:00,58.28,58.32,58.19,58.25,16600.0,56.7759,56.8149,56.6882,56.7467,16600.0
2005-09-23 15:40:00,58.25,58.32,58.18,58.27,69200.0,56.7467,56.8149,56.6785,56.7661,69200.0
2005-09-23 15:45:00,58.28,58.34,58.27,58.34,16600.0,56.7759,56.8343,56.7661,56.8343,16600.0
2005-09-23 15:50:00,58.34,58.34,58.26,58.28,36800.0,56.8343,56.8343,56.7564,56.7759,36800.0
2005-09-23 15:55:00,58.3,58.3,58.2,58.2,66200.0,56.7954,56.7954,56.698,56.698,66200.0
2005-09-26 09:30:00,58.41,59.2,58.41,59.2,98400.0,56.9025,57.6721,56.9025,57.6721,98400.0
2005-09-26 09:35:00,59.21,59.35,59.01,59.02,66000.0,57.6819,57.8183,57.487,57.4968,66000.0
2005-09-26 09:40:00,59.01,59.37,58.9,59.23,49000.0,57.487,57.8378,57.3799,57.7014,49000.0
2005-09-26 09:45:00,59.21,59.22,58.86,59.0,47700.0,57.6819,57.6916,57.3409,57.4773,47700.0
2005-09-26 09:50:00,58.99,59.0,58.77,58.77,42400.0,57.4676,57.4773,57.2532,57.2532,42400.0
2005-09-26 09:55:00,58.76,58.9,58.6,58.75,72400.0,57.2435,57.3799,57.0876,57.2338,72400.0
2005-09-26 10:00:00,58.75,58.8,58.5,58.65,55600.0,57.2338,57.2825,56.9902,57.1363,55600.0
2005-09-26 10:05:00,58.65,58.8,58.65,58.75,36200.0,57.1363,57.2825,57.1363,57.2338,36200.0
2005-09-26 10:10:00,58.71,58.8,58.67,58.7,13200.0,57.1948,57.2825,57.1558,57.185,13200.0
2005-09-26 10:15:00,58.7,58.8,58.58,58.58,20000.0,57.185,57.2825,57.0681,57.0681,20000.0
2005-09-26 10:20:00,58.57,58.75,58.57,58.73,22600.0,57.0584,57.2338,57.0584,57.2143,22600.0
2005-09-26 10:25:00,58.74,58.8,58.69,58.77,32700.0,57.224,57.2825,57.1753,57.2532,32700.0
2005-09-26 10:30:00,58.77,58.78,58.74,58.76,33000.0,57.2532,57.263,57.224,57.2435,33000.0
2005-09-26 10:35:00,58.75,58.76,58.64,58.65,30000.0,57.2338,57.2435,57.1266,57.1363,30000.0
2005-09-26 10:40:00,58.66,58.84,58.65,58.84,48600.0,57.1461,57.3214,57.1363,57.3214,48600.0
2005-09-26 10:45:00,58.84,58.91,58.69,58.79,27200.0,57.3214,57.3896,57.1753,57.2727,27200.0
2005-09-26 10:50:00,58.79,58.81,58.77,58.77,11900.0,57.2727,57.2922,57.2532,57.2532,11900.0
2005-09-26 10:55:00,58.79,58.81,58.75,58.81,11800.0,57.2727,57.2922,57.2338,57.2922,11800.0
2005-09-26 11:00:00,58.81,58.81,58.7,58.74,7500.0,57.2922,57.2922,57.185,57.224,7500.0
2005-09-26 11:05:00,58.74,58.74,58.7,58.71,2700.0,57.224,57.224,57.185,57.1948,2700.0
2005-09-26 11:10:00,58.72,58.73,58.7,58.71,11600.0,57.2045,57.2143,57.185,57.1948,11600.0
2005-09-26 11:15:00,58.71,58.75,58.67,58.72,6900.0,57.1948,57.2338,57.1558,57.2045,6900.0
2005-09-26 11:20:00,58.72,58.75,58.71,58.71,7700.0,57.2045,57.2338,57.1948,57.1948,7700.0
2005-09-26 11:25:00,58.73,58.73,58.61,58.61,15300.0,57.2143,57.2143,57.0974,57.0974,15300.0
2005-09-26 11:30:00,58.63,58.63,58.56,58.56,8300.0,57.1169,57.1169,57.0487,57.0487,8300.0
2005-09-26 11:35:00,58.56,58.58,58.53,58.55,13600.0,57.0487,57.0681,57.0194,57.0389,13600.0
2005-09-26 11:40:00,58.53,58.54,58.43,58.54,23600.0,57.0194,57.0292,56.922,57.0292,23600.0
2005-09-26 11:45:00,58.54,58.54,58.35,58.4,11700.0,57.0292,57.0292,56.8441,56.8928,11700.0
2005-09-26 11:50:00,58.4,58.41,58.31,58.32,9800.0,56.8928,56.9025,56.8051,56.8149,9800.0
2005-09-26 11:55:00,58.3,58.52,58.29,58.29,47600.0,56.7954,57.0097,56.7856,56.7856,47600.0
2005-09-26 12:00:00,58.29,58.31,58.26,58.26,12900.0,56.7856,56.8051,56.7564,56.7564,12900.0
2005-09-26 12:05:00,58.27,58.3,58.22,58.24,15500.0,56.7661,56.7954,56.7174,56.7369,15500.0
2005-09-26 12:10:00,58.22,58.29,58.22,58.23,42700.0,56.7174,56.7856,56.7174,56.7272,42700.0
2005-09-26 12:15:00,58.23,58.25,58.21,58.24,11800.0,56.7272,56.7467,56.7077,56.7369,11800.0
2005-09-26 12:20:00,58.23,58.23,58.14,58.15,15400.0,56.7272,56.7272,56.6395,56.6492,15400.0
2005-09-26 12:25:00,58.17,58.26,57.99,58.0,59100.0,56.6687,56.7564,56.4934,56.5031,59100.0
2005-09-26 12:30:00,57.99,58.15,57.85,58.03,54800.0,56.4934,56.6492,56.357,56.5323,54800.0
2005-09-26 12:35:00,58.06,58.09,57.86,57.89,36800.0,56.5616,56.5908,56.3667,56.396,36800.0
2005-09-26 12:40:00,57.89,57.9,57.87,57.89,12600.0,56.396,56.4057,56.3765,56.396,12600.0
2005-09-26 12:45:00,57.9,58.0,57.8,57.81,28600.0,56.4057,56.5031,56.3083,56.318,28600.0
2005-09-26 12:50:00,57.81,57.85,57.8,57.83,10800.0,56.318,56.357,56.3083,56.3375,10800.0
2005-09-26 12:55:00,57.83,58.04,57.83,58.04,32000.0,56.3375,56.5421,56.3375,56.5421,32000.0
2005-09-26 13:00:00,58.03,58.04,57.92,57.92,8800.0,56.5323,56.5421,56.4252,56.4252,8800.0
2005-09-26 13:05:00,57.91,57.95,57.86,57.86,11400.0,56.4154,56.4544,56.3667,56.3667,11400.0
2005-09-26 13:10:00,57.86,57.92,57.86,57.91,16700.0,56.3667,56.4252,56.3667,56.4154,16700.0
2005-09-26 13:15:00,57.9,57.91,57.73,57.83,37800.0,56.4057,56.4154,56.2401,56.3375,37800.0
2005-09-26 13:20:00,57.84,57.86,57.53,57.6,47200.0,56.3472,56.3667,56.0452,56.1134,47200.0
2005-09-26 13:25:00,57.57,57.8,57.57,57.72,15800.0,56.0842,56.3083,56.0842,56.2303,15800.0
2005-09-26 13:30:00,57.73,57.73,57.51,57.54,37700.0,56.2401,56.2401,56.0258,56.055,37700.0
2005-09-26 13:35:00,57.54,57.54,57.35,57.42,60800.0,56.055,56.055,55.8699,55.9381,60800.0
2005-09-26 13:40:00,57.4,57.49,57.36,57.43,42300.0,55.9186,56.0063,55.8796,55.9478,42300.0
2005-09-26 13:45:00,57.44,57.51,57.35,57.36,26900.0,55.9576,56.0258,55.8699,55.8796,26900.0
2005-09-26 13:50:00,57.37,57.51,57.37,57.39,23800.0,55.8894,56.0258,55.8894,55.9089,23800.0
2005-09-26 13:55:00,57.41,57.46,57.39,57.4,24100.0,55.9283,55.9771,55.9089,55.9186,24100.0
2005-09-26 14:00:00,57.41,57.5,57.39,57.45,39100.0,55.9283,56.016,55.9089,55.9673,39100.0
2005-09-26 14:05:00,57.47,57.5,57.43,57.44,35800.0,55.9868,56.016,55.9478,55.9576,35800.0
2005-09-26 14:10:00,57.48,57.48,57.26,57.27,31900.0,55.9965,55.9965,55.7822,55.792,31900.0
2005-09-26 14:15:00,57.28,57.5,57.27,57.37,35400.0,55.8017,56.016,55.792,55.8894,35400.0
2005-09-26 14:20:00,57.4,57.43,57.27,57.31,19300.0,55.9186,55.9478,55.792,55.8309,19300.0
2005-09-26 14:25:00,57.31,57.46,57.3,57.34,21300.0,55.8309,55.9771,55.8212,55.8601,21300.0
2005-09-26 14:30:00,57.34,57.4,57.29,57.36,18600.0,55.8601,55.9186,55.8114,55.8796,18600.0
2005-09-26 14:35:00,57.34,57.43,57.3,57.37,32700.0,55.8601,55.9478,55.8212,55.8894,32700.0
2005-09-26 14:40:00,57.37,57.4,57.3,57.33,38300.0,55.8894,55.9186,55.8212,55.8504,38300.0
2005-09-26 14:45:00,57.34,57.5,57.33,57.49,36300.0,55.8601,56.016,55.8504,56.0063,36300.0
2005-09-26 14:50:00,57.48,57.6,57.48,57.55,37900.0,55.9965,56.1134,55.9965,56.0647,37900.0
2005-09-26 14:55:00,57.56,57.56,57.42,57.49,34900.0,56.0745,56.0745,55.9381,56.0063,34900.0
2005-09-26 15:00:00,57.5,57.5,57.44,57.47,18600.0,56.016,56.016,55.9576,55.9868,18600.0
2005-09-26 15:05:00,57.47,57.52,57.39,57.49,48800.0,55.9868,56.0355,55.9089,56.0063,48800.0
2005-09-26 15:10:00,57.47,57.51,57.43,57.47,23200.0,55.9868,56.0258,55.9478,55.9868,23200.0
2005-09-26 15:15:00,57.47,57.51,57.45,57.48,29300.0,55.9868,56.0258,55.9673,55.9965,29300.0
2005-09-26 15:20:00,57.49,57.5,57.44,57.45,29500.0,56.0063,56.016,55.9576,55.9673,29500.0
2005-09-26 15:25:00,57.44,57.45,57.36,57.38,34500.0,55.9576,55.9673,55.8796,55.8991,34500.0
2005-09-26 15:30:00,57.38,57.45,57.32,57.45,34200.0,55.8991,55.9673,55.8407,55.9673,34200.0
2005-09-26 15:35:00,57.45,57.49,57.4,57.41,35600.0,55.9673,56.0063,55.9186,55.9283,35600.0
2005-09-26 15:40:00,57.41,57.51,57.4,57.47,64900.0,55.9283,56.0258,55.9186,55.9868,64900.0
2005-09-26 15:45:00,57.48,57.51,57.47,57.48,27700.0,55.9965,56.0258,55.9868,55.9965,27700.0
2005-09-26 15:50:00,57.48,57.63,57.48,57.52,39300.0,55.9965,56.1427,55.9965,56.0355,39300.0
2005-09-26 15:55:00,57.52,57.54,57.4,57.44,93700.0,56.0355,56.055,55.9186,55.9576,93700.0
2005-09-27 09:30:00,57.66,57.67,57.46,57.46,58700.0,56.1719,56.1816,55.9771,55.9771,58700.0
2005-09-27 09:35:00,57.48,57.49,57.26,57.44,45800.0,55.9965,56.0063,55.7822,55.9576,45800.0
2005-09-27 09:40:00,57.41,57.6,57.36,57.56,36400.0,55.9283,56.1134,55.8796,56.0745,36400.0
2005-09-27 09:45:00,57.53,57.59,57.53,57.55,15500.0,56.0452,56.1037,56.0452,56.0647,15500.0
2005-09-27 09:50:00,57.53,57.79,57.53,57.79,29200.0,56.0452,56.2985,56.0452,56.2985,29200.0
2005-09-27 09:55:00,57.79,57.91,57.68,57.89,23000.0,56.2985,56.4154,56.1914,56.396,23000.0
2005-09-27 10:00:00,57.88,57.89,57.58,57.61,16700.0,56.3862,56.396,56.094,56.1232,16700.0
2005-09-27 10:05:00,57.61,57.7,57.58,57.65,15600.0,56.1232,56.2109,56.094,56.1621,15600.0
2005-09-27 10:10:00,57.65,57.69,57.59,57.68,15600.0,56.1621,56.2011,56.1037,56.1914,15600.0
2005-09-27 10:15:00,57.64,57.7,57.6,57.7,10900.0,56.1524,56.2109,56.1134,56.2109,10900.0
2005-09-27 10:20:00,57.7,57.75,57.69,57.69,8600.0,56.2109,56.2596,56.2011,56.2011,8600.0
2005-09-27 10:25:00,57.69,57.73,57.64,57.73,29700.0,56.2011,56.2401,56.1524,56.2401,29700.0
2005-09-27 10:30:00,57.73,57.75,57.66,57.7,30900.0,56.2401,56.2596,56.1719,56.2109,30900.0
2005-09-27 10:35:00,57.72,57.8,57.66,57.66,20100.0,56.2303,56.3083,56.1719,56.1719,20100.0
2005-09-27 10:40:00,57.68,57.76,57.66,57.7,37000.0,56.1914,56.2693,56.1719,56.2109,37000.0
2005-09-27 10:45:00,57.75,57.78,57.6,57.63,15900.0,56.2596,56.2888,56.1134,56.1427,15900.0
2005-09-27 10:50:00,57.68,57.89,57.68,57.76,27500.0,56.1914,56.396,56.1914,56.2693,27500.0
2005-09-27 10:55:00,57.8,57.95,57.77,57.89,44500.0,56.3083,56.4544,56.2791,56.396,44500.0
2005-09-27 11:00:00,57.89,57.94,57.85,57.91,22400.0,56.396,56.4447,56.357,56.4154,22400.0
2005-09-27 11:05:00,57.9,57.93,57.88,57.93,27000.0,56.4057,56.4349,56.3862,56.4349,27000.0
2005-09-27 11:10:00,57.92,58.0,57.86,57.9,37100.0,56.4252,56.5031,56.3667,56.4057,37100.0
2005-09-27 11:15:00,57.89,57.92,57.8,57.89,24800.0,56.396,56.4252,56.3083,56.396,24800.0
2005-09-27 11:20:00,57.89,57.92,57.8,57.83,19300.0,56.396,56.4252,56.3083,56.3375,19300.0
2005-09-27 11:25:00,57.83,57.88,57.8,57.83,18600.0,56.3375,56.3862,56.3083,56.3375,18600.0
2005-09-27 11:30:00,57.83,57.84,57.72,57.76,25400.0,56.3375,56.3472,56.2303,56.2693,25400.0
2005-09-27 11:35:00,57.76,57.76,57.73,57.75,22000.0,56.2693,56.2693,56.2401,56.2596,22000.0
2005-09-27 11:40:00,57.73,57.82,57.73,57.81,26300.0,56.2401,56.3278,56.2401,56.318,26300.0
2005-09-27 11:45:00,57.82,57.98,57.79,57.91,14100.0,56.3278,56.4836,56.2985,56.4154,14100.0
2005-09-27 11:50:00,57.91,57.91,57.85,57.88,7800.0,56.4154,56.4154,56.357,56.3862,7800.0
2005-09-27 11:55:00,57.88,57.88,57.86,57.87,10200.0,56.3862,56.3862,56.3667,56.3765,10200.0
2005-09-27 12:00:00,57.86,57.97,57.8,57.93,24900.0,56.3667,56.4739,56.3083,56.4349,24900.0
2005-09-27 12:05:00,57.92,57.95,57.83,57.89,10600.0,56.4252,56.4544,56.3375,56.396,10600.0
2005-09-27 12:10:00,57.94,57.94,57.85,57.88,2900.0,56.4447,56.4447,56.357,56.3862,2900.0
2005-09-27 12:15:00,57.89,58.04,57.89,58.02,8700.0,56.396,56.5421,56.396,56.5226,8700.0
2005-09-27 12:20:00,58.03,58.05,58.0,58.0,9600.0,56.5323,56.5518,56.5031,56.5031,9600.0
2005-09-27 12:25:00,58.04,58.15,58.04,58.12,15600.0,56.5421,56.6492,56.5421,56.62,15600.0
2005-09-27 12:30:00,58.11,58.14,58.04,58.14,4100.0,56.6103,56.6395,56.5421,56.6395,4100.0
2005-09-27 12:35:00,58.16,58.26,58.15,58.21,12100.0,56.659,56.7564,56.6492,56.7077,12100.0
2005-09-27 12:40:00,58.2,58.22,58.19,58.21,13000.0,56.698,56.7174,56.6882,56.7077,13000.0
2005-09-27 12:45:00,58.19,58.34,58.19,58.25,16500.0,56.6882,56.8343,56.6882,56.7467,16500.0
2005-09-27 12:50:00,58.25,58.26,58.17,58.17,5000.0,56.7467,56.7564,56.6687,56.6687,5000.0
2005-09-27 12:55:00,58.16,58.17,58.03,58.05,16900.0,56.659,56.6687,56.5323,56.5518,16900.0
2005-09-27 13:00:00,58.06,58.16,58.04,58.05,11700.0,56.5616,56.659,56.5421,56.5518,11700.0
2005-09-27 13:05:00,58.05,58.1,58.0,58.08,5200.0,56.5518,56.6005,56.5031,56.5811,5200.0
2005-09-27 13:10:00,58.08,58.13,58.04,58.1,4000.0,56.5811,56.6298,56.5421,56.6005,4000.0
2005-09-27 13:15:00,58.08,58.1,58.05,58.09,3600.0,56.5811,56.6005,56.5518,56.5908,3600.0
2005-09-27 13:20:00,58.09,58.09,57.81,57.81,24100.0,56.5908,56.5908,56.318,56.318,24100.0
2005-09-27 13:25:00,57.81,57.98,57.8,57.95,32700.0,56.318,56.4836,56.3083,56.4544,32700.0
2005-09-27 13:30:00,58.03,58.06,57.95,57.97,14800.0,56.5323,56.5616,56.4544,56.4739,14800.0
2005-09-27 13:35:00,57.99,58.05,57.98,58.04,11600.0,56.4934,56.5518,56.4836,56.5421,11600.0
2005-09-27 13:40:00,58.04,58.04,57.92,57.92,5300.0,56.5421,56.5421,56.4252,56.4252,5300.0
2005-09-27 13:45:00,57.93,57.97,57.93,57.96,3400.0,56.4349,56.4739,56.4349,56.4641,3400.0
2005-09-27 13:50:00,57.95,58.13,57.95,58.06,9500.0,56.4544,56.6298,56.4544,56.5616,9500.0
2005-09-27 13:55:00,58.1,58.22,58.1,58.2,30100.0,56.6005,56.7174,56.6005,56.698,30100.0
2005-09-27 14:00:00,58.2,58.31,58.13,58.15,25000.0,56.698,56.8051,56.6298,56.6492,25000.0
2005-09-27 14:05:00,58.15,58.15,58.04,58.09,10400.0,56.6492,56.6492,56.5421,56.5908,10400.0
2005-09-27 14:10:00,58.08,58.11,58.0,58.06,27700.0,56.5811,56.6103,56.5031,56.5616,27700.0
2005-09-27 14:15:00,58.06,58.07,57.94,58.0,23600.0,56.5616,56.5713,56.4447,56.5031,23600.0
2005-09-27 14:20:00,58.0,58.0,57.92,57.92,18000.0,56.5031,56.5031,56.4252,56.4252,18000.0
2005-09-27 14:25:00,57.92,58.0,57.89,58.0,14500.0,56.4252,56.5031,56.396,56.5031,14500.0
2005-09-27 14:30:00,57.99,58.02,57.96,58.0,14700.0,56.4934,56.5226,56.4641,56.5031,14700.0
2005-09-27 14:35:00,57.98,57.98,57.9,57.94,10800.0,56.4836,56.4836,56.4057,56.4447,10800.0
2005-09-27 14:40:00,57.94,58.01,57.9,57.91,13100.0,56.4447,56.5129,56.4057,56.4154,13100.0
2005-09-27 14:45:00,57.93,58.13,57.87,57.99,30300.0,56.4349,56.6298,56.3765,56.4934,30300.0
2005-09-27 14:50:00,57.96,58.05,57.92,58.02,11800.0,56.4641,56.5518,56.4252,56.5226,11800.0
2005-09-27 14:55:00,58.0,58.21,57.94,58.1,40400.0,56.5031,56.7077,56.4447,56.6005,40400.0
2005-09-27 15:00:00,58.1,58.18,58.06,58.06,27200.0,56.6005,56.6785,56.5616,56.5616,27200.0
2005-09-27 15:05:00,58.05,58.17,58.0,58.1,26200.0,56.5518,56.6687,56.5031,56.6005,26200.0
2005-09-27 15:10:00,58.07,58.2,58.05,58.09,22100.0,56.5713,56.698,56.5518,56.5908,22100.0
2005-09-27 15:15:00,58.06,58.15,58.05,58.15,20800.0,56.5616,56.6492,56.5518,56.6492,20800.0
2005-09-27 15:20:00,58.15,58.15,58.11,58.14,22200.0,56.6492,56.6492,56.6103,56.6395,22200.0
2005-09-27 15:25:00,58.14,58.16,58.1,58.16,14500.0,56.6395,56.659,56.6005,56.659,14500.0
2005-09-27 15:30:00,58.17,58.17,58.05,58.1,24900.0,56.6687,56.6687,56.5518,56.6005,24900.0
2005-09-27 15:35:00,58.1,58.12,58.05,58.06,11800.0,56.6005,56.62,56.5518,56.5616,11800.0
2005-09-27 15:40:00,58.05,58.1,58.02,58.06,27300.0,56.5518,56.6005,56.5226,56.5616,27300.0
2005-09-27 15:45:00,58.06,58.11,58.05,58.06,19000.0,56.5616,56.6103,56.5518,56.5616,19000.0
2005-09-27 15:50:00,58.06,58.08,58.01,58.06,51700.0,56.5616,56.5811,56.5129,56.5616,51700.0
2005-09-27 15:55:00,58.05,58.05,57.95,58.0,67200.0,56.5518,56.5518,56.4544,56.5031,67200.0
2005-09-28 09:30:00,58.49,58.5,57.65,57.7,71700.0,56.9805,56.9902,56.1621,56.2109,71700.0
2005-09-28 09:35:00,57.73,57.84,57.7,57.72,40900.0,56.2401,56.3472,56.2109,56.2303,40900.0
2005-09-28 09:40:00,57.7,57.74,57.35,57.45,61300.0,56.2109,56.2498,55.8699,55.9673,61300.0
2005-09-28 09:45:00,57.45,57.54,57.42,57.48,22000.0,55.9673,56.055,55.9381,55.9965,22000.0
2005-09-28 09:50:00,57.48,57.67,57.48,57.56,24700.0,55.9965,56.1816,55.9965,56.0745,24700.0
2005-09-28 09:55:00,57.55,57.66,57.42,57.54,24700.0,56.0647,56.1719,55.9381,56.055,24700.0
2005-09-28 10:00:00,57.53,57.74,57.47,57.49,38800.0,56.0452,56.2498,55.9868,56.0063,38800.0
2005-09-28 10:05:00,57.49,57.62,57.46,57.59,14100.0,56.0063,56.1329,55.9771,56.1037,14100.0
2005-09-28 10:10:00,57.61,57.61,57.52,57.6,29800.0,56.1232,56.1232,56.0355,56.1134,29800.0
2005-09-28 10:15:00,57.63,57.73,57.59,57.64,49100.0,56.1427,56.2401,56.1037,56.1524,49100.0
2005-09-28 10:20:00,57.64,57.67,57.49,57.52,18200.0,56.1524,56.1816,56.0063,56.0355,18200.0
2005-09-28 10:25:00,57.52,57.58,57.5,57.5,15100.0,56.0355,56.094,56.016,56.016,15100.0
2005-09-28 10:30:00,57.5,57.7,57.5,57.51,35100.0,56.016,56.2109,56.016,56.0258,35100.0
2005-09-28 10:35:00,57.53,57.56,57.5,57.51,17000.0,56.0452,56.0745,56.016,56.0258,17000.0
2005-09-28 10:40:00,57.51,57.54,57.48,57.49,14000.0,56.0258,56.055,55.9965,56.0063,14000.0
2005-09-28 10:45:00,57.49,57.55,57.46,57.52,21200.0,56.0063,56.0647,55.9771,56.0355,21200.0
2005-09-28 10:50:00,57.51,57.64,57.5,57.62,15600.0,56.0258,56.1524,56.016,56.1329,15600.0
2005-09-28 10:55:00,57.63,57.64,57.56,57.61,17500.0,56.1427,56.1524,56.0745,56.1232,17500.0
2005-09-28 11:00:00,57.6,57.75,57.59,57.71,34700.0,56.1134,56.2596,56.1037,56.2206,34700.0
2005-09-28 11:05:00,57.71,57.73,57.71,57.71,9200.0,56.2206,56.2401,56.2206,56.2206,9200.0
2005-09-28 11:10:00,57.71,57.72,57.67,57.71,15200.0,56.2206,56.2303,56.1816,56.2206,15200.0
2005-09-28 11:15:00,57.72,57.72,57.71,57.71,5800.0,56.2303,56.2303,56.2206,56.2206,5800.0
2005-09-28 11:20:00,57.71,57.74,57.71,57.73,16300.0,56.2206,56.2498,56.2206,56.2401,16300.0
2005-09-28 11:25:00,57.72,57.75,57.72,57.75,6900.0,56.2303,56.2596,56.2303,56.2596,6900.0
2005-09-28 11:30:00,57.74,57.76,57.7,57.75,34300.0,56.2498,56.2693,56.2109,56.2596,34300.0
2005-09-28 11:35:00,57.75,57.79,57.71,57.71,10100.0,56.2596,56.2985,56.2206,56.2206,10100.0
2005-09-28 11:40:00,57.71,57.71,57.5,57.54,26800.0,56.2206,56.2206,56.016,56.055,26800.0
2005-09-28 11:45:00,57.54,57.57,57.41,57.46,25400.0,56.055,56.0842,55.9283,55.9771,25400.0
2005-09-28 11:50:00,57.48,57.48,57.45,57.46,13200.0,55.9965,55.9965,55.9673,55.9771,13200.0
2005-09-28 11:55:00,57.46,57.54,57.46,57.51,18400.0,55.9771,56.055,55.9771,56.0258,18400.0
2005-09-28 12:00:00,57.51,57.55,57.49,57.49,8100.0,56.0258,56.0647,56.0063,56.0063,8100.0
2005-09-28 12:05:00,57.49,57.53,57.47,57.47,11600.0,56.0063,56.0452,55.9868,55.9868,11600.0
2005-09-28 12:10:00,57.47,57.47,57.35,57.37,35600.0,55.9868,55.9868,55.8699,55.8894,35600.0
2005-09-28 12:15:00,57.36,57.44,57.21,57.22,47900.0,55.8796,55.9576,55.7335,55.7432,47900.0
2005-09-28 12:20:00,57.22,57.26,57.12,57.25,29000.0,55.7432,55.7822,55.6458,55.7725,29000.0
2005-09-28 12:25:00,57.23,57.26,57.17,57.18,16300.0,55.753,55.7822,55.6945,55.7043,16300.0
2005-09-28 12:30:00,57.19,57.23,57.19,57.23,4700.0,55.714,55.753,55.714,55.753,4700.0
2005-09-28 12:35:00,57.24,57.32,57.22,57.29,20300.0,55.7627,55.8407,55.7432,55.8114,20300.0
2005-09-28 12:40:00,57.29,57.3,57.26,57.3,9300.0,55.8114,55.8212,55.7822,55.8212,9300.0
2005-09-28 12:45:00,57.3,57.35,57.26,57.26,8600.0,55.8212,55.8699,55.7822,55.7822,8600.0
2005-09-28 12:50:00,57.29,57.29,57.22,57.27,11900.0,55.8114,55.8114,55.7432,55.792,11900.0
2005-09-28 12:55:00,57.26,57.29,57.23,57.29,7100.0,55.7822,55.8114,55.753,55.8114,7100.0
2005-09-28 13:00:00,57.28,57.28,57.22,57.22,11500.0,55.8017,55.8017,55.7432,55.7432,11500.0
2005-09-28 13:05:00,57.25,57.3,57.21,57.23,9800.0,55.7725,55.8212,55.7335,55.753,9800.0
2005-09-28 13:10:00,57.21,57.27,57.2,57.26,10400.0,55.7335,55.792,55.7238,55.7822,10400.0
2005-09-28 13:15:00,57.28,57.29,57.25,57.25,12500.0,55.8017,55.8114,55.7725,55.7725,12500.0
2005-09-28 13:20:00,57.25,57.32,57.25,57.3,16100.0,55.7725,55.8407,55.7725,55.8212,16100.0
2005-09-28 13:25:00,57.32,57.34,57.28,57.32,7100.0,55.8407,55.8601,55.8017,55.8407,7100.0
2005-09-28 13:30:00,57.31,57.31,57.24,57.25,14700.0,55.8309,55.8309,55.7627,55.7725,14700.0
2005-09-28 13:35:00,57.25,57.25,57.09,57.22,18700.0,55.7725,55.7725,55.6166,55.7432,18700.0
2005-09-28 13:40:00,57.23,57.25,57.14,57.2,17000.0,55.753,55.7725,55.6653,55.7238,17000.0
2005-09-28 13:45:00,57.18,57.23,57.1,57.13,9300.0,55.7043,55.753,55.6263,55.6556,9300.0
2005-09-28 13:50:00,57.12,57.33,57.11,57.32,21900.0,55.6458,55.8504,55.6361,55.8407,21900.0
2005-09-28 13:55:00,57.29,57.32,57.19,57.28,19600.0,55.8114,55.8407,55.714,55.8017,19600.0
2005-09-28 14:00:00,57.32,57.5,57.3,57.48,16200.0,55.8407,56.016,55.8212,55.9965,16200.0
2005-09-28 14:05:00,57.47,57.47,57.41,57.41,6500.0,55.9868,55.9868,55.9283,55.9283,6500.0
2005-09-28 14:10:00,57.42,57.61,57.4,57.4,27000.0,55.9381,56.1232,55.9186,55.9186,27000.0
2005-09-28 14:15:00,57.4,57.42,57.34,57.36,7800.0,55.9186,55.9381,55.8601,55.8796,7800.0
2005-09-28 14:20:00,57.36,57.56,57.36,57.48,22900.0,55.8796,56.0745,55.8796,55.9965,22900.0
2005-09-28 14:25:00,57.48,57.57,57.43,57.5,19000.0,55.9965,56.0842,55.9478,56.016,19000.0
2005-09-28 14:30:00,57.51,57.51,57.45,57.49,8400.0,56.0258,56.0258,55.9673,56.0063,8400.0
2005-09-28 14:35:00,57.49,57.55,57.47,57.53,8200.0,56.0063,56.0647,55.9868,56.0452,8200.0
2005-09-28 14:40:00,57.53,57.7,57.53,57.6,22200.0,56.0452,56.2109,56.0452,56.1134,22200.0
2005-09-28 14:45:00,57.6,57.63,57.53,57.63,10600.0,56.1134,56.1427,56.0452,56.1427,10600.0
2005-09-28 14:50:00,57.6,57.68,57.59,57.65,8300.0,56.1134,56.1914,56.1037,56.1621,8300.0
2005-09-28 14:55:00,57.65,57.75,57.65,57.69,15500.0,56.1621,56.2596,56.1621,56.2011,15500.0
2005-09-28 15:00:00,57.69,57.75,57.54,57.64,17100.0,56.2011,56.2596,56.055,56.1524,17100.0
2005-09-28 15:05:00,57.64,57.64,57.49,57.6,18500.0,56.1524,56.1524,56.0063,56.1134,18500.0
2005-09-28 15:10:00,57.6,57.6,57.56,57.56,6800.0,56.1134,56.1134,56.0745,56.0745,6800.0
2005-09-28 15:15:00,57.55,57.63,57.55,57.55,8600.0,56.0647,56.1427,56.0647,56.0647,8600.0
2005-09-28 15:20:00,57.56,57.58,57.47,57.48,17600.0,56.0745,56.094,55.9868,55.9965,17600.0
2005-09-28 15:25:00,57.5,57.52,57.47,57.47,19100.0,56.016,56.0355,55.9868,55.9868,19100.0
2005-09-28 15:30:00,57.48,57.56,57.45,57.48,42400.0,55.9965,56.0745,55.9673,55.9965,42400.0
2005-09-28 15:35:00,57.49,57.5,57.43,57.44,19600.0,56.0063,56.016,55.9478,55.9576,19600.0
2005-09-28 15:40:00,57.43,57.44,57.35,57.42,31700.0,55.9478,55.9576,55.8699,55.9381,31700.0
2005-09-28 15:45:00,57.42,57.46,57.39,57.41,41700.0,55.9381,55.9771,55.9089,55.9283,41700.0
2005-09-28 15:50:00,57.42,57.43,57.39,57.4,34900.0,55.9381,55.9478,55.9089,55.9186,34900.0
2005-09-28 15:55:00,57.4,57.41,57.31,57.34,42900.0,55.9186,55.9283,55.8309,55.8601,42900.0
2005-09-29 09:30:00,57.31,57.45,57.3,57.38,40800.0,55.8309,55.9673,55.8212,55.8991,40800.0
2005-09-29 09:35:00,57.41,57.44,57.16,57.26,30900.0,55.9283,55.9576,55.6848,55.7822,30900.0
2005-09-29 09:40:00,57.21,57.29,57.11,57.27,18400.0,55.7335,55.8114,55.6361,55.792,18400.0
2005-09-29 09:45:00,57.27,57.27,56.84,56.92,70700.0,55.792,55.792,55.3731,55.451,70700.0
2005-09-29 09:50:00,56.91,57.19,56.91,57.17,41200.0,55.4412,55.714,55.4412,55.6945,41200.0
2005-09-29 09:55:00,57.18,57.19,56.77,56.85,27300.0,55.7043,55.714,55.3049,55.3828,27300.0
2005-09-29 10:00:00,56.85,57.06,56.64,56.65,58800.0,55.3828,55.5874,55.1782,55.188,58800.0
2005-09-29 10:05:00,56.65,56.82,56.6,56.63,76200.0,55.188,55.3536,55.1392,55.1685,76200.0
2005-09-29 10:10:00,56.62,56.62,56.53,56.54,30000.0,55.1587,55.1587,55.0711,55.0808,30000.0
2005-09-29 10:15:00,56.55,56.74,56.54,56.69,47500.0,55.0905,55.2756,55.0808,55.2269,47500.0
2005-09-29 10:20:00,56.68,56.8,56.65,56.79,40900.0,55.2172,55.3341,55.188,55.3243,40900.0
2005-09-29 10:25:00,56.82,56.96,56.65,56.72,58000.0,55.3536,55.49,55.188,55.2562,58000.0
2005-09-29 10:30:00,56.68,56.74,56.65,56.74,46900.0,55.2172,55.2756,55.188,55.2756,46900.0
2005-09-29 10:35:00,56.72,57.1,56.7,57.04,109500.0,55.2562,55.6263,55.2367,55.5679,109500.0
2005-09-29 10:40:00,57.03,57.08,56.7,56.71,66700.0,55.5581,55.6069,55.2367,55.2464,66700.0
2005-09-29 10:45:00,56.7,56.9,56.65,56.66,35700.0,55.2367,55.4315,55.188,55.1977,35700.0
2005-09-29 10:50:00,56.65,56.84,56.65,56.68,11800.0,55.188,55.3731,55.188,55.2172,11800.0
2005-09-29 10:55:00,56.67,56.74,56.65,56.7,22000.0,55.2074,55.2756,55.188,55.2367,22000.0
2005-09-29 11:00:00,56.7,56.8,56.6,56.8,38000.0,55.2367,55.3341,55.1392,55.3341,38000.0
2005-09-29 11:05:00,56.8,56.8,56.53,56.69,29800.0,55.3341,55.3341,55.0711,55.2269,29800.0
2005-09-29 11:10:00,56.7,56.72,56.6,56.67,14700.0,55.2367,55.2562,55.1392,55.2074,14700.0
2005-09-29 11:15:00,56.64,56.64,56.58,56.62,61600.0,55.1782,55.1782,55.1198,55.1587,61600.0
2005-09-29 11:20:00,56.62,56.62,56.54,56.58,16500.0,55.1587,55.1587,55.0808,55.1198,16500.0
2005-09-29 11:25:00,56.57,56.58,56.3,56.32,84700.0,55.11,55.1198,54.847,54.8665,84700.0
2005-09-29 11:30:00,56.34,56.55,56.34,56.55,25500.0,54.886,55.0905,54.886,55.0905,25500.0
2005-09-29 11:35:00,56.56,56.59,56.46,56.54,12300.0,55.1003,55.1295,55.0029,55.0808,12300.0
2005-09-29 11:40:00,56.55,56.62,56.49,56.52,24500.0,55.0905,55.1587,55.0321,55.0613,24500.0
2005-09-29 11:45:00,56.52,56.55,56.46,56.5,29700.0,55.0613,55.0905,55.0029,55.0418,29700.0
2005-09-29 11:50:00,56.5,56.82,56.48,56.79,78800.0,55.0418,55.3536,55.0223,55.3243,78800.0
2005-09-29 11:55:00,56.78,56.81,56.63,56.8,55400.0,55.3146,55.3438,55.1685,55.3341,55400.0
2005-09-29 12:00:00,56.8,57.04,56.77,57.04,37600.0,55.3341,55.5679,55.3049,55.5679,37600.0
2005-09-29 12:05:00,57.04,57.07,56.93,57.06,43400.0,55.5679,55.5971,55.4607,55.5874,43400.0
2005-09-29 12:10:00,57.06,57.11,57.01,57.08,65800.0,55.5874,55.6361,55.5387,55.6069,65800.0
2005-09-29 12:15:00,57.1,57.25,57.08,57.25,102000.0,55.6263,55.7725,55.6069,55.7725,102000.0
2005-09-29 12:20:00,57.24,57.3,57.15,57.2,11400.0,55.7627,55.8212,55.6751,55.7238,11400.0
2005-09-29 12:25:00,57.22,57.3,57.18,57.28,30100.0,55.7432,55.8212,55.7043,55.8017,30100.0
2005-09-29 12:30:00,57.27,57.31,57.2,57.2,15200.0,55.792,55.8309,55.7238,55.7238,15200.0
2005-09-29 12:35:00,57.21,57.25,57.2,57.25,17000.0,55.7335,55.7725,55.7238,55.7725,17000.0
2005-09-29 12:40:00,57.25,57.35,57.24,57.33,26400.0,55.7725,55.8699,55.7627,55.8504,26400.0
2005-09-29 12:45:00,57.34,57.34,57.27,57.34,29200.0,55.8601,55.8601,55.792,55.8601,29200.0
2005-09-29 12:50:00,57.34,57.41,57.3,57.3,13800.0,55.8601,55.9283,55.8212,55.8212,13800.0
2005-09-29 12:55:00,57.31,57.39,57.27,57.35,13200.0,55.8309,55.9089,55.792,55.8699,13200.0
2005-09-29 13:00:00,57.36,57.46,57.3,57.44,17700.0,55.8796,55.9771,55.8212,55.9576,17700.0
2005-09-29 13:05:00,57.45,57.47,57.41,57.45,8100.0,55.9673,55.9868,55.9283,55.9673,8100.0
2005-09-29 13:10:00,57.44,57.66,57.41,57.66,33700.0,55.9576,56.1719,55.9283,56.1719,33700.0
2005-09-29 13:15:00,57.66,58.0,57.63,57.96,79400.0,56.1719,56.5031,56.1427,56.4641,79400.0
2005-09-29 13:20:00,57.97,57.98,57.85,57.96,25300.0,56.4739,56.4836,56.357,56.4641,25300.0
2005-09-29 13:25:00,57.95,58.0,57.88,57.91,54300.0,56.4544,56.5031,56.3862,56.4154,54300.0
2005-09-29 13:30:00,57.91,58.15,57.89,57.93,36200.0,56.4154,56.6492,56.396,56.4349,36200.0
2005-09-29 13:35:00,57.91,58.0,57.76,57.95,37600.0,56.4154,56.5031,56.2693,56.4544,37600.0
2005-09-29 13:40:00,57.97,57.98,57.85,57.88,13100.0,56.4739,56.4836,56.357,56.3862,13100.0
2005-09-29 13:45:00,57.87,57.95,57.76,57.94,15300.0,56.3765,56.4544,56.2693,56.4447,15300.0
2005-09-29 13:50:00,57.94,57.94,57.75,57.87,15600.0,56.4447,56.4447,56.2596,56.3765,15600.0
2005-09-29 13:55:00,57.84,57.89,57.78,57.88,16700.0,56.3472,56.396,56.2888,56.3862,16700.0
2005-09-29 14:00:00,57.89,58.08,57.81,58.04,24800.0,56.396,56.5811,56.318,56.5421,24800.0
2005-09-29 14:05:00,58.03,58.08,57.93,58.05,22900.0,56.5323,56.5811,56.4349,56.5518,22900.0
2005-09-29 14:10:00,58.07,58.09,57.97,57.97,14700.0,56.5713,56.5908,56.4739,56.4739,14700.0
2005-09-29 14:15:00,57.94,58.02,57.91,57.94,19400.0,56.4447,56.5226,56.4154,56.4447,19400.0
2005-09-29 14:20:00,57.95,58.06,57.85,58.04,15100.0,56.4544,56.5616,56.357,56.5421,15100.0
2005-09-29 14:25:00,58.04,58.08,57.9,58.03,21500.0,56.5421,56.5811,56.4057,56.5323,21500.0
2005-09-29 14:30:00,58.03,58.05,57.91,58.01,4600.0,56.5323,56.5518,56.4154,56.5129,4600.0
2005-09-29 14:35:00,57.99,58.0,57.9,57.98,7900.0,56.4934,56.5031,56.4057,56.4836,7900.0
2005-09-29 14:40:00,57.97,58.19,57.9,57.92,31200.0,56.4739,56.6882,56.4057,56.4252,31200.0
2005-09-29 14:45:00,57.94,58.0,57.86,57.91,21400.0,56.4447,56.5031,56.3667,56.4154,21400.0
2005-09-29 14:50:00,57.93,58.06,57.9,57.92,11000.0,56.4349,56.5616,56.4057,56.4252,11000.0
2005-09-29 14:55:00,57.92,58.05,57.84,58.03,10900.0,56.4252,56.5518,56.3472,56.5323,10900.0
2005-09-29 15:00:00,58.01,58.06,57.96,58.06,20600.0,56.5129,56.5616,56.4641,56.5616,20600.0
2005-09-29 15:05:00,58.05,58.08,57.95,58.08,23300.0,56.5518,56.5811,56.4544,56.5811,23300.0
2005-09-29 15:10:00,58.08,58.1,58.0,58.05,22200.0,56.5811,56.6005,56.5031,56.5518,22200.0
2005-09-29 15:15:00,58.04,58.18,58.02,58.12,56300.0,56.5421,56.6785,56.5226,56.62,56300.0
2005-09-29 15:20:00,58.12,58.29,58.09,58.11,58200.0,56.62,56.7856,56.5908,56.6103,58200.0
2005-09-29 15:25:00,58.11,58.27,58.08,58.23,25300.0,56.6103,56.7661,56.5811,56.7272,25300.0
2005-09-29 15:30:00,58.22,58.22,58.04,58.07,22100.0,56.7174,56.7174,56.5421,56.5713,22100.0
2005-09-29 15:35:00,58.05,58.09,58.0,58.09,21200.0,56.5518,56.5908,56.5031,56.5908,21200.0
2005-09-29 15:40:00,58.07,58.09,57.98,58.03,39000.0,56.5713,56.5908,56.4836,56.5323,39000.0
2005-09-29 15:45:00,58.0,58.12,57.92,58.0,51600.0,56.5031,56.62,56.4252,56.5031,51600.0
2005-09-29 15:50:00,58.0,58.23,57.99,58.18,50400.0,56.5031,56.7272,56.4934,56.6785,50400.0
2005-09-29 15:55:00,58.18,58.34,58.12,58.31,65800.0,56.6785,56.8343,56.62,56.8051,65800.0
2005-09-30 09:30:00,58.13,58.23,57.75,57.84,49500.0,56.6298,56.7272,56.2596,56.3472,49500.0
2005-09-30 09:35:00,57.84,57.99,57.84,57.9,29000.0,56.3472,56.4934,56.3472,56.4057,29000.0
2005-09-30 09:40:00,57.9,57.9,57.78,57.79,38600.0,56.4057,56.4057,56.2888,56.2985,38600.0
2005-09-30 09:45:00,57.79,57.97,57.77,57.9,23000.0,56.2985,56.4739,56.2791,56.4057,23000.0
2005-09-30 09:50:00,57.97,57.98,57.48,57.64,30000.0,56.4739,56.4836,55.9965,56.1524,30000.0
2005-09-30 09:55:00,57.64,57.83,57.56,57.74,22000.0,56.1524,56.3375,56.0745,56.2498,22000.0
2005-09-30 10:00:00,57.75,58.06,57.75,58.05,34600.0,56.2596,56.5616,56.2596,56.5518,34600.0
2005-09-30 10:05:00,58.04,58.23,57.98,58.16,25900.0,56.5421,56.7272,56.4836,56.659,25900.0
2005-09-30 10:10:00,58.18,58.22,58.14,58.21,31600.0,56.6785,56.7174,56.6395,56.7077,31600.0
2005-09-30 10:15:00,58.22,58.22,58.0,58.09,30300.0,56.7174,56.7174,56.5031,56.5908,30300.0
2005-09-30 10:20:00,58.1,58.29,58.05,58.29,25700.0,56.6005,56.7856,56.5518,56.7856,25700.0
2005-09-30 10:25:00,58.3,58.45,58.27,58.29,33900.0,56.7954,56.9415,56.7661,56.7856,33900.0
2005-09-30 10:30:00,58.24,58.3,58.24,58.24,15700.0,56.7369,56.7954,56.7369,56.7369,15700.0
2005-09-30 10:35:00,58.26,58.37,58.23,58.35,28300.0,56.7564,56.8636,56.7272,56.8441,28300.0
2005-09-30 10:40:00,58.35,58.52,58.32,58.5,42800.0,56.8441,57.0097,56.8149,56.9902,42800.0
2005-09-30 10:45:00,58.5,58.55,58.37,58.37,24600.0,56.9902,57.0389,56.8636,56.8636,24600.0
2005-09-30 10:50:00,58.37,58.5,58.31,58.44,11700.0,56.8636,56.9902,56.8051,56.9318,11700.0
2005-09-30 10:55:00,58.4,58.43,58.2,58.24,12900.0,56.8928,56.922,56.698,56.7369,12900.0
2005-09-30 11:00:00,58.24,58.26,58.1,58.2,21600.0,56.7369,56.7564,56.6005,56.698,21600.0
2005-09-30 11:05:00,58.22,58.22,57.97,58.01,22400.0,56.7174,56.7174,56.4739,56.5129,22400.0
2005-09-30 11:10:00,57.99,58.07,57.97,58.0,20300.0,56.4934,56.5713,56.4739,56.5031,20300.0
2005-09-30 11:15:00,58.03,58.05,57.94,57.95,10300.0,56.5323,56.5518,56.4447,56.4544,10300.0
2005-09-30 11:20:00,57.96,57.96,57.68,57.69,40300.0,56.4641,56.4641,56.1914,56.2011,40300.0
2005-09-30 11:25:00,57.67,57.8,57.55,57.8,35600.0,56.1816,56.3083,56.0647,56.3083,35600.0
2005-09-30 11:30:00,57.8,57.84,57.76,57.76,10700.0,56.3083,56.3472,56.2693,56.2693,10700.0
2005-09-30 11:35:00,57.77,57.83,57.75,57.83,4000.0,56.2791,56.3375,56.2596,56.3375,4000.0
2005-09-30 11:40:00,57.79,57.88,57.78,57.88,9400.0,56.2985,56.3862,56.2888,56.3862,9400.0
2005-09-30 11:45:00,57.86,57.86,57.82,57.85,5700.0,56.3667,56.3667,56.3278,56.357,5700.0
2005-09-30 11:50:00,57.85,57.85,57.68,57.74,14100.0,56.357,56.357,56.1914,56.2498,14100.0
2005-09-30 11:55:00,57.74,57.77,57.57,57.57,69400.0,56.2498,56.2791,56.0842,56.0842,69400.0
2005-09-30 12:00:00,57.58,57.61,57.5,57.57,24900.0,56.094,56.1232,56.016,56.0842,24900.0
2005-09-30 12:05:00,57.56,57.64,57.52,57.62,31000.0,56.0745,56.1524,56.0355,56.1329,31000.0
2005-09-30 12:10:00,57.62,57.64,57.55,57.58,27500.0,56.1329,56.1524,56.0647,56.094,27500.0
2005-09-30 12:15:00,57.57,57.65,57.56,57.62,38100.0,56.0842,56.1621,56.0745,56.1329,38100.0
2005-09-30 12:20:00,57.62,57.67,57.59,57.64,6500.0,56.1329,56.1816,56.1037,56.1524,6500.0
2005-09-30 12:25:00,57.63,57.63,57.38,57.38,28400.0,56.1427,56.1427,55.8991,55.8991,28400.0
2005-09-30 12:30:00,57.42,57.42,57.27,57.29,49400.0,55.9381,55.9381,55.792,55.8114,49400.0
2005-09-30 12:35:00,57.29,57.35,57.28,57.35,37300.0,55.8114,55.8699,55.8017,55.8699,37300.0
2005-09-30 12:40:00,57.33,57.33,57.24,57.29,34900.0,55.8504,55.8504,55.7627,55.8114,34900.0
2005-09-30 12:45:00,57.27,57.32,57.25,57.3,44300.0,55.792,55.8407,55.7725,55.8212,44300.0
2005-09-30 12:50:00,57.29,57.3,57.27,57.29,55100.0,55.8114,55.8212,55.792,55.8114,55100.0
2005-09-30 12:55:00,57.29,57.31,57.24,57.27,91000.0,55.8114,55.8309,55.7627,55.792,91000.0
2005-09-30 13:00:00,57.27,57.4,57.26,57.33,51800.0,55.792,55.9186,55.7822,55.8504,51800.0
2005-09-30 13:05:00,57.34,57.44,57.21,57.29,38600.0,55.8601,55.9576,55.7335,55.8114,38600.0
2005-09-30 13:10:00,57.28,57.3,57.25,57.25,52200.0,55.8017,55.8212,55.7725,55.7725,52200.0
2005-09-30 13:15:00,57.25,57.28,57.18,57.28,77800.0,55.7725,55.8017,55.7043,55.8017,77800.0
2005-09-30 13:20:00,57.28,57.29,57.14,57.15,32200.0,55.8017,55.8114,55.6653,55.6751,32200.0
2005-09-30 13:25:00,57.14,57.21,57.12,57.19,22300.0,55.6653,55.7335,55.6458,55.714,22300.0
2005-09-30 13:30:00,57.18,57.25,57.17,57.24,24800.0,55.7043,55.7725,55.6945,55.7627,24800.0
2005-09-30 13:35:00,57.24,57.24,57.18,57.18,7200.0,55.7627,55.7627,55.7043,55.7043,7200.0
2005-09-30 13:40:00,57.2,57.22,57.18,57.19,20700.0,55.7238,55.7432,55.7043,55.714,20700.0
2005-09-30 13:45:00,57.19,57.22,57.19,57.22,9300.0,55.714,55.7432,55.714,55.7432,9300.0
2005-09-30 13:50:00,57.22,57.23,57.12,57.19,24200.0,55.7432,55.753,55.6458,55.714,24200.0
2005-09-30 13:55:00,57.16,57.22,57.16,57.16,11700.0,55.6848,55.7432,55.6848,55.6848,11700.0
2005-09-30 14:00:00,57.17,57.18,57.11,57.15,22600.0,55.6945,55.7043,55.6361,55.6751,22600.0
2005-09-30 14:05:00,57.15,57.18,57.11,57.14,21800.0,55.6751,55.7043,55.6361,55.6653,21800.0
2005-09-30 14:10:00,57.14,57.16,57.11,57.11,71400.0,55.6653,55.6848,55.6361,55.6361,71400.0
2005-09-30 14:15:00,57.11,57.12,57.01,57.01,45300.0,55.6361,55.6458,55.5387,55.5387,45300.0
2005-09-30 14:20:00,57.01,57.03,56.95,56.95,59100.0,55.5387,55.5581,55.4802,55.4802,59100.0
2005-09-30 14:25:00,56.95,57.03,56.93,56.98,56100.0,55.4802,55.5581,55.4607,55.5094,56100.0
2005-09-30 14:30:00,56.98,56.98,56.95,56.97,58800.0,55.5094,55.5094,55.4802,55.4997,58800.0
2005-09-30 14:35:00,56.97,57.0,56.87,56.87,162700.0,55.4997,55.5289,55.4023,55.4023,162700.0
2005-09-30 14:40:00,56.87,57.0,56.85,56.98,88200.0,55.4023,55.5289,55.3828,55.5094,88200.0
2005-09-30 14:45:00,56.97,56.98,56.93,56.98,17200.0,55.4997,55.5094,55.4607,55.5094,17200.0
2005-09-30 14:50:00,56.98,56.98,56.92,56.92,29700.0,55.5094,55.5094,55.451,55.451,29700.0
2005-09-30 14:55:00,56.92,57.0,56.9,56.97,27100.0,55.451,55.5289,55.4315,55.4997,27100.0
2005-09-30 15:00:00,56.97,57.12,56.93,56.99,71400.0,55.4997,55.6458,55.4607,55.5192,71400.0
2005-09-30 15:05:00,56.99,57.13,56.98,57.06,76200.0,55.5192,55.6556,55.5094,55.5874,76200.0
2005-09-30 15:10:00,57.11,57.23,56.99,57.12,76900.0,55.6361,55.753,55.5192,55.6458,76900.0
2005-09-30 15:15:00,57.1,57.13,57.1,57.1,42200.0,55.6263,55.6556,55.6263,55.6263,42200.0
2005-09-30 15:20:00,57.11,57.11,57.0,57.02,64800.0,55.6361,55.6361,55.5289,55.5484,64800.0
2005-09-30 15:25:00,57.02,57.02,56.9,56.96,44900.0,55.5484,55.5484,55.4315,55.49,44900.0
2005-09-30 15:30:00,56.97,57.04,56.92,57.0,79600.0,55.4997,55.5679,55.451,55.5289,79600.0
2005-09-30 15:35:00,57.0,57.05,56.95,56.98,42800.0,55.5289,55.5776,55.4802,55.5094,42800.0
2005-09-30 15:40:00,56.98,56.98,56.76,56.84,104100.0,55.5094,55.5094,55.2951,55.3731,104100.0
2005-09-30 15:45:00,56.83,56.9,56.7,56.79,153400.0,55.3633,55.4315,55.2367,55.3243,153400.0
2005-09-30 15:50:00,56.79,56.79,56.59,56.7,197900.0,55.3243,55.3243,55.1295,55.2367,197900.0
2005-09-30 15:55:00,56.71,56.9,56.71,56.87,191200.0,55.2464,55.4315,55.2464,55.4023,191200.0
2005-10-03 09:30:00,56.34,56.7,56.29,56.29,91100.0,54.886,55.2367,54.8372,54.8372,91100.0
2005-10-03 09:35:00,56.27,56.3,56.11,56.29,69500.0,54.8178,54.847,54.6619,54.8372,69500.0
2005-10-03 09:40:00,56.28,56.81,56.28,56.7,96500.0,54.8275,55.3438,54.8275,55.2367,96500.0
2005-10-03 09:45:00,56.7,57.02,56.52,56.85,100000.0,55.2367,55.5484,55.0613,55.3828,100000.0
2005-10-03 09:50:00,56.8,57.06,56.73,56.77,83100.0,55.3341,55.5874,55.2659,55.3049,83100.0
2005-10-03 09:55:00,56.75,56.88,56.68,56.69,16200.0,55.2854,55.412,55.2172,55.2269,16200.0
2005-10-03 10:00:00,56.7,56.96,56.6,56.85,52100.0,55.2367,55.49,55.1392,55.3828,52100.0
2005-10-03 10:05:00,56.85,57.05,56.85,56.91,51000.0,55.3828,55.5776,55.3828,55.4412,51000.0
2005-10-03 10:10:00,56.91,56.91,56.65,56.78,20200.0,55.4412,55.4412,55.188,55.3146,20200.0
2005-10-03 10:15:00,56.78,56.78,56.53,56.55,32700.0,55.3146,55.3146,55.0711,55.0905,32700.0
2005-10-03 10:20:00,56.55,56.78,56.53,56.78,36100.0,55.0905,55.3146,55.0711,55.3146,36100.0
2005-10-03 10:25:00,56.78,56.78,56.65,56.76,28600.0,55.3146,55.3146,55.188,55.2951,28600.0
2005-10-03 10:30:00,56.76,56.77,56.64,56.64,32800.0,55.2951,55.3049,55.1782,55.1782,32800.0
2005-10-03 10:35:00,56.65,56.73,56.58,56.67,38400.0,55.188,55.2659,55.1198,55.2074,38400.0
2005-10-03 10:40:00,56.68,56.7,56.49,56.49,69200.0,55.2172,55.2367,55.0321,55.0321,69200.0
2005-10-03 10:45:00,56.49,56.64,56.42,56.52,31800.0,55.0321,55.1782,54.9639,55.0613,31800.0
2005-10-03 10:50:00,56.52,56.68,56.46,56.68,31000.0,55.0613,55.2172,55.0029,55.2172,31000.0
2005-10-03 10:55:00,56.68,56.69,56.52,56.57,42700.0,55.2172,55.2269,55.0613,55.11,42700.0
2005-10-03 11:00:00,56.56,56.66,56.55,56.57,13300.0,55.1003,55.1977,55.0905,55.11,13300.0
2005-10-03 11:05:00,56.59,56.59,56.5,56.5,9600.0,55.1295,55.1295,55.0418,55.0418,9600.0
2005-10-03 11:10:00,56.5,56.54,56.48,56.53,16300.0,55.0418,55.0808,55.0223,55.0711,16300.0
2005-10-03 11:15:00,56.52,56.52,56.47,56.48,79200.0,55.0613,55.0613,55.0126,55.0223,79200.0
2005-10-03 11:20:00,56.48,56.57,56.48,56.57,12500.0,55.0223,55.11,55.0223,55.11,12500.0
2005-10-03 11:25:00,56.55,56.57,56.46,56.49,39700.0,55.0905,55.11,55.0029,55.0321,39700.0
2005-10-03 11:30:00,56.49,56.49,56.42,56.47,42700.0,55.0321,55.0321,54.9639,55.0126,42700.0
2005-10-03 11:35:00,56.5,56.52,56.47,56.5,17000.0,55.0418,55.0613,55.0126,55.0418,17000.0
2005-10-03 11:40:00,56.5,56.61,56.5,56.58,20800.0,55.0418,55.149,55.0418,55.1198,20800.0
2005-10-03 11:45:00,56.6,56.66,56.5,56.5,20000.0,55.1392,55.1977,55.0418,55.0418,20000.0
2005-10-03 11:50:00,56.5,56.62,56.48,56.5,24700.0,55.0418,55.1587,55.0223,55.0418,24700.0
2005-10-03 11:55:00,56.51,56.64,56.49,56.58,40200.0,55.0516,55.1782,55.0321,55.1198,40200.0
2005-10-03 12:00:00,56.6,56.71,56.56,56.63,50900.0,55.1392,55.2464,55.1003,55.1685,50900.0
2005-10-03 12:05:00,56.66,56.81,56.66,56.81,65600.0,55.1977,55.3438,55.1977,55.3438,65600.0
2005-10-03 12:10:00,56.79,56.88,56.75,56.87,49800.0,55.3243,55.412,55.2854,55.4023,49800.0
2005-10-03 12:15:00,56.86,56.95,56.85,56.92,91100.0,55.3925,55.4802,55.3828,55.451,91100.0
2005-10-03 12:20:00,56.92,56.94,56.78,56.87,117300.0,55.451,55.4705,55.3146,55.4023,117300.0
2005-10-03 12:25:00,56.85,56.89,56.83,56.86,43700.0,55.3828,55.4218,55.3633,55.3925,43700.0
2005-10-03 12:30:00,56.85,56.87,56.8,56.81,21800.0,55.3828,55.4023,55.3341,55.3438,21800.0
2005-10-03 12:35:00,56.81,56.87,56.71,56.87,98300.0,55.3438,55.4023,55.2464,55.4023,98300.0
2005-10-03 12:40:00,56.85,56.93,56.82,56.93,89100.0,55.3828,55.4607,55.3536,55.4607,89100.0
2005-10-03 12:45:00,56.92,56.95,56.87,56.88,20200.0,55.451,55.4802,55.4023,55.412,20200.0
2005-10-03 12:50:00,56.87,56.9,56.85,56.87,9100.0,55.4023,55.4315,55.3828,55.4023,9100.0
2005-10-03 12:55:00,56.87,56.9,56.86,56.89,55100.0,55.4023,55.4315,55.3925,55.4218,55100.0
2005-10-03 13:00:00,56.9,56.95,56.87,56.9,24900.0,55.4315,55.4802,55.4023,55.4315,24900.0
2005-10-03 13:05:00,56.9,56.93,56.84,56.89,110700.0,55.4315,55.4607,55.3731,55.4218,110700.0
2005-10-03 13:10:00,56.89,56.9,56.8,56.82,18500.0,55.4218,55.4315,55.3341,55.3536,18500.0
2005-10-03 13:15:00,56.81,56.86,56.78,56.8,18700.0,55.3438,55.3925,55.3146,55.3341,18700.0
2005-10-03 13:20:00,56.79,56.9,56.76,56.84,37500.0,55.3243,55.4315,55.2951,55.3731,37500.0
2005-10-03 13:25:00,56.85,56.87,56.76,56.87,27500.0,55.3828,55.4023,55.2951,55.4023,27500.0
2005-10-03 13:30:00,56.85,56.86,56.79,56.82,44900.0,55.3828,55.3925,55.3243,55.3536,44900.0
2005-10-03 13:35:00,56.79,56.86,56.77,56.78,36000.0,55.3243,55.3925,55.3049,55.3146,36000.0
2005-10-03 13:40:00,56.8,56.88,56.79,56.88,19800.0,55.3341,55.412,55.3243,55.412,19800.0
2005-10-03 13:45:00,56.88,56.88,56.84,56.87,12800.0,55.412,55.412,55.3731,55.4023,12800.0
2005-10-03 13:50:00,56.88,57.06,56.88,57.06,34200.0,55.412,55.5874,55.412,55.5874,34200.0
2005-10-03 13:55:00,57.04,57.05,56.96,56.98,48600.0,55.5679,55.5776,55.49,55.5094,48600.0
2005-10-03 14:00:00,56.98,57.03,56.95,56.97,37900.0,55.5094,55.5581,55.4802,55.4997,37900.0
2005-10-03 14:05:00,56.97,57.02,56.95,56.98,44900.0,55.4997,55.5484,55.4802,55.5094,44900.0
2005-10-03 14:10:00,56.98,57.01,56.98,57.0,41700.0,55.5094,55.5387,55.5094,55.5289,41700.0
2005-10-03 14:15:00,56.99,57.0,56.94,57.0,33900.0,55.5192,55.5289,55.4705,55.5289,33900.0
2005-10-03 14:20:00,57.0,57.0,56.9,56.97,29600.0,55.5289,55.5289,55.4315,55.4997,29600.0
2005-10-03 14:25:00,56.96,57.03,56.88,56.92,63800.0,55.49,55.5581,55.412,55.451,63800.0
2005-10-03 14:30:00,56.91,56.91,56.86,56.87,32300.0,55.4412,55.4412,55.3925,55.4023,32300.0
2005-10-03 14:35:00,56.87,56.96,56.86,56.89,19300.0,55.4023,55.49,55.3925,55.4218,19300.0
2005-10-03 14:40:00,56.9,56.97,56.89,56.89,36400.0,55.4315,55.4997,55.4218,55.4218,36400.0
2005-10-03 14:45:00,56.89,56.9,56.85,56.89,80700.0,55.4218,55.4315,55.3828,55.4218,80700.0
2005-10-03 14:50:00,56.9,56.91,56.86,56.88,59900.0,55.4315,55.4412,55.3925,55.412,59900.0
2005-10-03 14:55:00,56.88,56.9,56.82,56.84,27100.0,55.412,55.4315,55.3536,55.3731,27100.0
2005-10-03 15:00:00,56.82,56.83,56.6,56.6,70600.0,55.3536,55.3633,55.1392,55.1392,70600.0
2005-10-03 15:05:00,56.59,56.68,56.57,56.6,57800.0,55.1295,55.2172,55.11,55.1392,57800.0
2005-10-03 15:10:00,56.61,56.65,56.47,56.5,44000.0,55.149,55.188,55.0126,55.0418,44000.0
2005-10-03 15:15:00,56.47,56.55,56.47,56.54,32700.0,55.0126,55.0905,55.0126,55.0808,32700.0
2005-10-03 15:20:00,56.54,56.55,56.46,56.47,31300.0,55.0808,55.0905,55.0029,55.0126,31300.0
2005-10-03 15:25:00,56.47,56.47,56.24,56.25,55500.0,55.0126,55.0126,54.7885,54.7983,55500.0
2005-10-03 15:30:00,56.24,56.5,56.24,56.35,80200.0,54.7885,55.0418,54.7885,54.8957,80200.0
2005-10-03 15:35:00,56.34,56.39,56.28,56.29,42700.0,54.886,54.9347,54.8275,54.8372,42700.0
2005-10-03 15:40:00,56.28,56.4,56.25,56.26,64300.0,54.8275,54.9444,54.7983,54.808,64300.0
2005-10-03 15:45:00,56.26,56.3,56.13,56.22,76100.0,54.808,54.847,54.6814,54.7691,76100.0
2005-10-03 15:50:00,56.23,56.25,56.07,56.07,134800.0,54.7788,54.7983,54.6229,54.6229,134800.0
2005-10-03 15:55:00,56.07,56.36,56.07,56.17,186100.0,54.6229,54.9054,54.6229,54.7203,186100.0
2005-10-04 09:30:00,56.24,56.4,55.97,56.02,113900.0,54.7885,54.9444,54.5255,54.5742,113900.0
2005-10-04 09:35:00,56.01,56.09,55.8,55.84,57300.0,54.5645,54.6424,54.3599,54.3989,57300.0
2005-10-04 09:40:00,55.85,56.0,55.84,55.87,53700.0,54.4086,54.5547,54.3989,54.4281,53700.0
2005-10-04 09:45:00,55.87,55.88,55.67,55.74,48900.0,54.4281,54.4378,54.2332,54.3014,48900.0
2005-10-04 09:50:00,55.72,55.73,55.55,55.55,73100.0,54.282,54.2917,54.1163,54.1163,73100.0
2005-10-04 09:55:00,55.55,55.56,55.24,55.34,137800.0,54.1163,54.1261,53.8143,53.9118,137800.0
2005-10-04 10:00:00,55.36,55.59,55.25,55.57,74100.0,53.9312,54.1553,53.8241,54.1358,74100.0
2005-10-04 10:05:00,55.57,55.61,55.43,55.54,122200.0,54.1358,54.1748,53.9994,54.1066,122200.0
2005-10-04 10:10:00,55.55,55.62,55.54,55.55,103400.0,54.1163,54.1845,54.1066,54.1163,103400.0
2005-10-04 10:15:00,55.55,55.68,55.53,55.66,74600.0,54.1163,54.243,54.0969,54.2235,74600.0
2005-10-04 10:20:00,55.67,55.67,55.35,55.44,86700.0,54.2332,54.2332,53.9215,54.0092,86700.0
2005-10-04 10:25:00,55.44,55.6,55.43,55.46,53800.0,54.0092,54.1651,53.9994,54.0287,53800.0
2005-10-04 10:30:00,55.46,55.6,55.44,55.52,78300.0,54.0287,54.1651,54.0092,54.0871,78300.0
2005-10-04 10:35:00,55.52,55.6,55.51,55.52,45600.0,54.0871,54.1651,54.0774,54.0871,45600.0
2005-10-04 10:40:00,55.53,55.55,55.49,55.54,37200.0,54.0969,54.1163,54.0579,54.1066,37200.0
2005-10-04 10:45:00,55.54,55.61,55.53,55.6,40000.0,54.1066,54.1748,54.0969,54.1651,40000.0
2005-10-04 10:50:00,55.6,55.67,55.57,55.63,24200.0,54.1651,54.2332,54.1358,54.1943,24200.0
2005-10-04 10:55:00,55.63,55.7,55.59,55.64,25500.0,54.1943,54.2625,54.1553,54.204,25500.0
2005-10-04 11:00:00,55.64,55.8,55.62,55.8,95300.0,54.204,54.3599,54.1845,54.3599,95300.0
2005-10-04 11:05:00,55.78,55.98,55.75,55.79,155200.0,54.3404,54.5352,54.3112,54.3502,155200.0
2005-10-04 11:10:00,55.79,55.96,55.79,55.91,68500.0,54.3502,54.5158,54.3502,54.4671,68500.0
2005-10-04 11:15:00,55.92,55.98,55.88,55.9,62300.0,54.4768,54.5352,54.4378,54.4573,62300.0
2005-10-04 11:20:00,55.9,55.99,55.88,55.93,32900.0,54.4573,54.545,54.4378,54.4865,32900.0
2005-10-04 11:25:00,55.93,56.0,55.83,55.99,43200.0,54.4865,54.5547,54.3891,54.545,43200.0
2005-10-04 11:30:00,56.0,56.18,56.0,56.07,43500.0,54.5547,54.7301,54.5547,54.6229,43500.0
2005-10-04 11:35:00,56.07,56.12,55.91,56.11,67400.0,54.6229,54.6716,54.4671,54.6619,67400.0
2005-10-04 11:40:00,56.11,56.34,56.08,56.25,52700.0,54.6619,54.886,54.6327,54.7983,52700.0
2005-10-04 11:45:00,56.26,56.35,56.2,56.2,98500.0,54.808,54.8957,54.7496,54.7496,98500.0
2005-10-04 11:50:00,56.23,56.23,56.1,56.1,17900.0,54.7788,54.7788,54.6522,54.6522,17900.0
2005-10-04 11:55:00,56.11,56.2,56.05,56.1,29000.0,54.6619,54.7496,54.6034,54.6522,29000.0
2005-10-04 12:00:00,56.09,56.09,55.96,56.04,28700.0,54.6424,54.6424,54.5158,54.5937,28700.0
2005-10-04 12:05:00,56.03,56.05,56.02,56.03,28000.0,54.584,54.6034,54.5742,54.584,28000.0
2005-10-04 12:10:00,56.03,56.03,55.96,55.98,26500.0,54.584,54.584,54.5158,54.5352,26500.0
2005-10-04 12:15:00,55.99,56.01,55.81,55.97,52800.0,54.545,54.5645,54.3696,54.5255,52800.0
2005-10-04 12:20:00,55.97,56.0,55.95,55.97,47400.0,54.5255,54.5547,54.506,54.5255,47400.0
2005-10-04 12:25:00,55.98,56.0,55.97,55.97,14300.0,54.5352,54.5547,54.5255,54.5255,14300.0
2005-10-04 12:30:00,55.97,55.97,55.89,55.95,50400.0,54.5255,54.5255,54.4476,54.506,50400.0
2005-10-04 12:35:00,55.97,55.97,55.85,55.88,13400.0,54.5255,54.5255,54.4086,54.4378,13400.0
2005-10-04 12:40:00,55.88,55.97,55.83,55.96,16700.0,54.4378,54.5255,54.3891,54.5158,16700.0
2005-10-04 12:45:00,55.97,56.0,55.75,55.8,37800.0,54.5255,54.5547,54.3112,54.3599,37800.0
2005-10-04 12:50:00,55.8,55.85,55.78,55.82,14800.0,54.3599,54.4086,54.3404,54.3794,14800.0
2005-10-04 12:55:00,55.82,55.87,55.82,55.82,26800.0,54.3794,54.4281,54.3794,54.3794,26800.0
2005-10-04 13:00:00,55.82,55.84,55.8,55.82,7500.0,54.3794,54.3989,54.3599,54.3794,7500.0
2005-10-04 13:05:00,55.82,55.83,55.79,55.79,9900.0,54.3794,54.3891,54.3502,54.3502,9900.0
2005-10-04 13:10:00,55.78,55.81,55.68,55.69,40700.0,54.3404,54.3696,54.243,54.2527,40700.0
2005-10-04 13:15:00,55.73,55.77,55.71,55.73,21300.0,54.2917,54.3307,54.2722,54.2917,21300.0
2005-10-04 13:20:00,55.73,55.74,55.63,55.66,28600.0,54.2917,54.3014,54.1943,54.2235,28600.0
2005-10-04 13:25:00,55.66,55.67,55.6,55.62,12100.0,54.2235,54.2332,54.1651,54.1845,12100.0
2005-10-04 13:30:00,55.62,55.62,55.56,55.6,16700.0,54.1845,54.1845,54.1261,54.1651,16700.0
2005-10-04 13:35:00,55.61,55.63,55.53,55.58,23300.0,54.1748,54.1943,54.0969,54.1456,23300.0
2005-10-04 13:40:00,55.59,55.7,55.58,55.66,21700.0,54.1553,54.2625,54.1456,54.2235,21700.0
2005-10-04 13:45:00,55.66,55.69,55.62,55.67,22300.0,54.2235,54.2527,54.1845,54.2332,22300.0
2005-10-04 13:50:00,55.66,55.67,55.55,55.58,24800.0,54.2235,54.2332,54.1163,54.1456,24800.0
2005-10-04 13:55:00,55.58,55.58,55.5,55.52,24200.0,54.1456,54.1456,54.0676,54.0871,24200.0
2005-10-04 14:00:00,55.51,55.53,55.47,55.52,35300.0,54.0774,54.0969,54.0384,54.0871,35300.0
2005-10-04 14:05:00,55.51,55.53,55.48,55.5,34900.0,54.0774,54.0969,54.0482,54.0676,34900.0
2005-10-04 14:10:00,55.51,55.52,55.47,55.48,35200.0,54.0774,54.0871,54.0384,54.0482,35200.0
2005-10-04 14:15:00,55.49,55.53,55.49,55.51,20200.0,54.0579,54.0969,54.0579,54.0774,20200.0
2005-10-04 14:20:00,55.5,55.52,55.49,55.49,26000.0,54.0676,54.0871,54.0579,54.0579,26000.0
2005-10-04 14:25:00,55.5,55.5,55.4,55.41,68600.0,54.0676,54.0676,53.9702,53.98,68600.0
2005-10-04 14:30:00,55.41,55.46,55.36,55.38,59700.0,53.98,54.0287,53.9312,53.9507,59700.0
2005-10-04 14:35:00,55.4,55.43,55.33,55.35,69700.0,53.9702,53.9994,53.902,53.9215,69700.0
2005-10-04 14:40:00,55.35,55.36,55.26,55.3,36400.0,53.9215,53.9312,53.8338,53.8728,36400.0
2005-10-04 14:45:00,55.29,55.33,55.22,55.29,142900.0,53.8631,53.902,53.7949,53.8631,142900.0
2005-10-04 14:50:00,55.29,55.29,55.07,55.11,105400.0,53.8631,53.8631,53.6487,53.6877,105400.0
2005-10-04 14:55:00,55.11,55.17,54.98,55.0,134000.0,53.6877,53.7462,53.5611,53.5805,134000.0
2005-10-04 15:00:00,55.07,55.25,55.0,55.2,149800.0,53.6487,53.8241,53.5805,53.7754,149800.0
2005-10-04 15:05:00,55.19,55.3,55.17,55.2,157700.0,53.7656,53.8728,53.7462,53.7754,157700.0
2005-10-04 15:10:00,55.19,55.28,55.15,55.16,39400.0,53.7656,53.8533,53.7267,53.7364,39400.0
2005-10-04 15:15:00,55.19,55.25,55.14,55.18,78100.0,53.7656,53.8241,53.7169,53.7559,78100.0
2005-10-04 15:20:00,55.18,55.22,55.16,55.19,76300.0,53.7559,53.7949,53.7364,53.7656,76300.0
2005-10-04 15:25:00,55.19,55.25,55.16,55.23,63500.0,53.7656,53.8241,53.7364,53.8046,63500.0
2005-10-04 15:30:00,55.23,55.24,55.19,55.22,92100.0,53.8046,53.8143,53.7656,53.7949,92100.0
2005-10-04 15:35:00,55.22,55.23,55.13,55.17,98700.0,53.7949,53.8046,53.7072,53.7462,98700.0
2005-10-04 15:40:00,55.18,55.18,55.14,55.15,70700.0,53.7559,53.7559,53.7169,53.7267,70700.0
2005-10-04 15:45:00,55.15,55.17,55.04,55.04,128600.0,53.7267,53.7462,53.6195,53.6195,128600.0
2005-10-04 15:50:00,55.04,55.05,54.98,55.0,149000.0,53.6195,53.6293,53.5611,53.5805,149000.0
2005-10-04 15:55:00,55.0,55.06,54.89,54.96,220800.0,53.5805,53.639,53.4734,53.5416,220800.0
2005-10-05 09:30:00,55.28,55.29,54.89,54.9,69800.0,53.8533,53.8631,53.4734,53.4831,69800.0
2005-10-05 09:35:00,54.9,55.26,54.72,54.88,49200.0,53.4831,53.8338,53.3078,53.4636,49200.0
2005-10-05 09:40:00,54.88,55.08,54.83,54.98,140100.0,53.4636,53.6585,53.4149,53.5611,140100.0
2005-10-05 09:45:00,54.98,55.03,54.94,54.98,46900.0,53.5611,53.6098,53.5221,53.5611,46900.0
2005-10-05 09:50:00,54.99,55.21,54.87,55.07,52900.0,53.5708,53.7851,53.4539,53.6487,52900.0
2005-10-05 09:55:00,55.1,55.13,55.07,55.09,37400.0,53.678,53.7072,53.6487,53.6682,37400.0
2005-10-05 10:00:00,55.09,55.1,54.91,54.95,63200.0,53.6682,53.678,53.4929,53.5318,63200.0
2005-10-05 10:05:00,54.97,54.99,54.83,54.98,137400.0,53.5513,53.5708,53.4149,53.5611,137400.0
2005-10-05 10:10:00,55.0,55.0,54.09,54.98,141200.0,53.5805,53.5805,52.694,53.5611,141200.0
2005-10-05 10:15:00,54.99,55.0,54.91,54.98,72800.0,53.5708,53.5805,53.4929,53.5611,72800.0
2005-10-05 10:20:00,54.99,54.99,54.94,54.96,41100.0,53.5708,53.5708,53.5221,53.5416,41100.0
2005-10-05 10:25:00,54.96,54.98,54.94,54.95,45900.0,53.5416,53.5611,53.5221,53.5318,45900.0
2005-10-05 10:30:00,54.96,55.03,54.89,54.96,66800.0,53.5416,53.6098,53.4734,53.5416,66800.0
2005-10-05 10:35:00,55.0,55.02,54.93,54.94,61500.0,53.5805,53.6,53.5123,53.5221,61500.0
2005-10-05 10:40:00,54.94,55.15,54.94,55.04,70800.0,53.5221,53.7267,53.5221,53.6195,70800.0
2005-10-05 10:45:00,55.06,55.18,55.06,55.09,22500.0,53.639,53.7559,53.639,53.6682,22500.0
2005-10-05 10:50:00,55.09,55.16,55.05,55.12,18600.0,53.6682,53.7364,53.6293,53.6974,18600.0
2005-10-05 10:55:00,55.11,55.11,55.03,55.03,21000.0,53.6877,53.6877,53.6098,53.6098,21000.0
2005-10-05 11:00:00,55.03,55.03,54.95,55.02,47300.0,53.6098,53.6098,53.5318,53.6,47300.0
2005-10-05 11:05:00,55.03,55.04,54.98,55.01,34300.0,53.6098,53.6195,53.5611,53.5903,34300.0
2005-10-05 11:10:00,55.03,55.03,54.97,55.03,25200.0,53.6098,53.6098,53.5513,53.6098,25200.0
2005-10-05 11:15:00,55.03,55.09,55.01,55.04,22000.0,53.6098,53.6682,53.5903,53.6195,22000.0
2005-10-05 11:20:00,55.05,55.08,55.01,55.05,17500.0,53.6293,53.6585,53.5903,53.6293,17500.0
2005-10-05 11:25:00,55.06,55.07,54.94,55.0,57300.0,53.639,53.6487,53.5221,53.5805,57300.0
2005-10-05 11:30:00,54.99,55.01,54.9,55.0,67600.0,53.5708,53.5903,53.4831,53.5805,67600.0
2005-10-05 11:35:00,55.0,55.03,54.89,54.9,41100.0,53.5805,53.6098,53.4734,53.4831,41100.0
2005-10-05 11:40:00,54.92,55.03,54.9,54.99,31400.0,53.5026,53.6098,53.4831,53.5708,31400.0
2005-10-05 11:45:00,54.98,55.03,54.96,54.96,20600.0,53.5611,53.6098,53.5416,53.5416,20600.0
2005-10-05 11:50:00,54.97,55.0,54.87,54.96,37600.0,53.5513,53.5805,53.4539,53.5416,37600.0
2005-10-05 11:55:00,54.99,55.05,54.97,55.02,17100.0,53.5708,53.6293,53.5513,53.6,17100.0
2005-10-05 12:00:00,55.03,55.05,54.92,55.03,14700.0,53.6098,53.6293,53.5026,53.6098,14700.0
2005-10-05 12:05:00,55.03,55.13,55.02,55.09,30400.0,53.6098,53.7072,53.6,53.6682,30400.0
2005-10-05 12:10:00,55.1,55.1,55.03,55.03,18600.0,53.678,53.678,53.6098,53.6098,18600.0
2005-10-05 12:15:00,55.03,55.1,55.02,55.06,33500.0,53.6098,53.678,53.6,53.639,33500.0
2005-10-05 12:20:00,55.05,55.1,55.04,55.1,36500.0,53.6293,53.678,53.6195,53.678,36500.0
2005-10-05 12:25:00,55.1,55.11,55.06,55.1,38000.0,53.678,53.6877,53.639,53.678,38000.0
2005-10-05 12:30:00,55.1,55.11,55.07,55.1,48600.0,53.678,53.6877,53.6487,53.678,48600.0
2005-10-05 12:35:00,55.1,55.18,55.1,55.15,94800.0,53.678,53.7559,53.678,53.7267,94800.0
2005-10-05 12:40:00,55.15,55.25,55.14,55.23,90300.0,53.7267,53.8241,53.7169,53.8046,90300.0
2005-10-05 12:45:00,55.23,55.23,55.13,55.16,30300.0,53.8046,53.8046,53.7072,53.7364,30300.0
2005-10-05 12:50:00,55.15,55.19,55.04,55.1,52300.0,53.7267,53.7656,53.6195,53.678,52300.0
2005-10-05 12:55:00,55.11,55.13,55.05,55.05,11300.0,53.6877,53.7072,53.6293,53.6293,11300.0
2005-10-05 13:00:00,55.07,55.15,55.05,55.12,40300.0,53.6487,53.7267,53.6293,53.6974,40300.0
2005-10-05 13:05:00,55.12,55.15,55.05,55.08,21000.0,53.6974,53.7267,53.6293,53.6585,21000.0
2005-10-05 13:10:00,55.1,55.1,55.03,55.06,21800.0,53.678,53.678,53.6098,53.639,21800.0
2005-10-05 13:15:00,55.04,55.09,55.04,55.06,30000.0,53.6195,53.6682,53.6195,53.639,30000.0
2005-10-05 13:20:00,55.06,55.12,55.05,55.07,49500.0,53.639,53.6974,53.6293,53.6487,49500.0
2005-10-05 13:25:00,55.07,55.08,55.01,55.02,19900.0,53.6487,53.6585,53.5903,53.6,19900.0
2005-10-05 13:30:00,55.03,55.04,54.96,54.96,28200.0,53.6098,53.6195,53.5416,53.5416,28200.0
2005-10-05 13:35:00,54.95,55.02,54.87,54.92,54800.0,53.5318,53.6,53.4539,53.5026,54800.0
2005-10-05 13:40:00,54.92,54.98,54.9,54.96,43500.0,53.5026,53.5611,53.4831,53.5416,43500.0
2005-10-05 13:45:00,54.95,55.05,54.95,54.97,14700.0,53.5318,53.6293,53.5318,53.5513,14700.0
2005-10-05 13:50:00,54.99,55.03,54.94,54.99,14100.0,53.5708,53.6098,53.5221,53.5708,14100.0
2005-10-05 13:55:00,54.99,55.04,54.95,55.01,30900.0,53.5708,53.6195,53.5318,53.5903,30900.0
2005-10-05 14:00:00,55.03,55.05,55.02,55.03,6100.0,53.6098,53.6293,53.6,53.6098,6100.0
2005-10-05 14:05:00,55.04,55.05,55.03,55.04,54100.0,53.6195,53.6293,53.6098,53.6195,54100.0
2005-10-05 14:10:00,55.04,55.04,54.96,55.0,92400.0,53.6195,53.6195,53.5416,53.5805,92400.0
2005-10-05 14:15:00,55.0,55.0,54.88,54.95,30100.0,53.5805,53.5805,53.4636,53.5318,30100.0
2005-10-05 14:20:00,54.94,55.05,54.89,54.98,29100.0,53.5221,53.6293,53.4734,53.5611,29100.0
2005-10-05 14:25:00,54.99,55.02,54.92,54.92,26900.0,53.5708,53.6,53.5026,53.5026,26900.0
2005-10-05 14:30:00,54.91,54.98,54.86,54.88,33500.0,53.4929,53.5611,53.4442,53.4636,33500.0
2005-10-05 14:35:00,54.88,54.91,54.86,54.89,20600.0,53.4636,53.4929,53.4442,53.4734,20600.0
2005-10-05 14:40:00,54.9,54.94,54.88,54.93,17800.0,53.4831,53.5221,53.4636,53.5123,17800.0
2005-10-05 14:45:00,54.93,55.03,54.9,54.96,55600.0,53.5123,53.6098,53.4831,53.5416,55600.0
2005-10-05 14:50:00,54.97,55.0,54.96,54.97,22900.0,53.5513,53.5805,53.5416,53.5513,22900.0
2005-10-05 14:55:00,54.97,55.0,54.94,54.94,23300.0,53.5513,53.5805,53.5221,53.5221,23300.0
2005-10-05 15:00:00,54.94,55.02,54.89,54.95,64100.0,53.5221,53.6,53.4734,53.5318,64100.0
2005-10-05 15:05:00,54.95,55.01,54.95,54.98,33300.0,53.5318,53.5903,53.5318,53.5611,33300.0
2005-10-05 15:10:00,54.97,55.02,54.93,54.95,32200.0,53.5513,53.6,53.5123,53.5318,32200.0
2005-10-05 15:15:00,54.94,54.97,54.68,54.69,87800.0,53.5221,53.5513,53.2688,53.2785,87800.0
2005-10-05 15:20:00,54.69,54.7,54.53,54.61,102100.0,53.2785,53.2883,53.1227,53.2006,102100.0
2005-10-05 15:25:00,54.63,54.65,54.54,54.59,61700.0,53.2201,53.2396,53.1324,53.1811,61700.0
2005-10-05 15:30:00,54.6,54.63,54.51,54.57,58400.0,53.1909,53.2201,53.1032,53.1616,58400.0
2005-10-05 15:35:00,54.56,54.56,54.47,54.53,72200.0,53.1519,53.1519,53.0642,53.1227,72200.0
2005-10-05 15:40:00,54.54,54.63,54.54,54.6,87400.0,53.1324,53.2201,53.1324,53.1909,87400.0
2005-10-05 15:45:00,54.61,54.69,54.54,54.6,98500.0,53.2006,53.2785,53.1324,53.1909,98500.0
2005-10-05 15:50:00,54.59,54.63,54.53,54.56,133200.0,53.1811,53.2201,53.1227,53.1519,133200.0
2005-10-05 15:55:00,54.56,54.57,54.45,54.5,227200.0,53.1519,53.1616,53.0447,53.0934,227200.0
2005-10-06 09:30:00,53.75,53.99,53.64,53.83,169800.0,52.3628,52.5966,52.2556,52.4407,169800.0
2005-10-06 09:35:00,53.84,54.12,53.83,53.99,92000.0,52.4505,52.7233,52.4407,52.5966,92000.0
2005-10-06 09:40:00,53.99,54.13,53.8,53.83,99200.0,52.5966,52.733,52.4115,52.4407,99200.0
2005-10-06 09:45:00,53.83,57.68,53.58,53.64,88800.0,52.4407,56.1914,52.1972,52.2556,88800.0
2005-10-06 09:50:00,53.64,53.89,53.58,53.89,84000.0,52.2556,52.4992,52.1972,52.4992,84000.0
2005-10-06 09:55:00,53.89,53.98,53.68,53.81,78300.0,52.4992,52.5869,52.2946,52.4213,78300.0
2005-10-06 10:00:00,53.8,54.0,53.74,53.85,70400.0,52.4115,52.6063,52.3531,52.4602,70400.0
2005-10-06 10:05:00,53.88,53.88,53.71,53.71,60700.0,52.4894,52.4894,52.3238,52.3238,60700.0
2005-10-06 10:10:00,53.73,53.85,53.64,53.65,38900.0,52.3433,52.4602,52.2556,52.2654,38900.0
2005-10-06 10:15:00,53.65,53.7,53.62,53.67,67800.0,52.2654,52.3141,52.2362,52.2849,67800.0
2005-10-06 10:20:00,53.67,53.68,53.35,53.4,134900.0,52.2849,52.2946,51.9731,52.0218,134900.0
2005-10-06 10:25:00,53.46,53.49,53.33,53.41,116200.0,52.0803,52.1095,51.9536,52.0316,116200.0
2005-10-06 10:30:00,53.41,53.48,53.35,53.4,132300.0,52.0316,52.0998,51.9731,52.0218,132300.0
2005-10-06 10:35:00,53.4,53.42,53.19,53.27,104900.0,52.0218,52.0413,51.8173,51.8952,104900.0
2005-10-06 10:40:00,53.27,53.45,53.26,53.45,109000.0,51.8952,52.0705,51.8854,52.0705,109000.0
2005-10-06 10:45:00,53.44,53.53,53.39,53.52,70800.0,52.0608,52.1485,52.0121,52.1387,70800.0
2005-10-06 10:50:00,53.48,53.54,53.38,53.39,51800.0,52.0998,52.1582,52.0024,52.0121,51800.0
2005-10-06 10:55:00,53.38,53.43,53.28,53.3,85400.0,52.0024,52.0511,51.9049,51.9244,85400.0
2005-10-06 11:00:00,53.33,53.48,53.29,53.35,43900.0,51.9536,52.0998,51.9147,51.9731,43900.0
2005-10-06 11:05:00,53.34,53.48,53.21,53.29,50000.0,51.9634,52.0998,51.8367,51.9147,50000.0
2005-10-06 11:10:00,53.27,53.35,53.12,53.18,87500.0,51.8952,51.9731,51.7491,51.8075,87500.0
2005-10-06 11:15:00,53.18,53.42,53.18,53.42,92600.0,51.8075,52.0413,51.8075,52.0413,92600.0
2005-10-06 11:20:00,53.42,53.51,53.42,53.5,43000.0,52.0413,52.129,52.0413,52.1193,43000.0
2005-10-06 11:25:00,53.5,53.67,53.5,53.65,47400.0,52.1193,52.2849,52.1193,52.2654,47400.0
2005-10-06 11:30:00,53.65,53.96,53.5,53.9,164300.0,52.2654,52.5674,52.1193,52.5089,164300.0
2005-10-06 11:35:00,53.9,54.09,53.65,53.79,122500.0,52.5089,52.694,52.2654,52.4018,122500.0
2005-10-06 11:40:00,53.79,53.8,53.68,53.7,61300.0,52.4018,52.4115,52.2946,52.3141,61300.0
2005-10-06 11:45:00,53.72,53.75,53.63,53.64,115300.0,52.3336,52.3628,52.2459,52.2556,115300.0
2005-10-06 11:50:00,53.64,53.73,53.62,53.64,40600.0,52.2556,52.3433,52.2362,52.2556,40600.0
2005-10-06 11:55:00,53.67,53.74,53.65,53.74,26900.0,52.2849,52.3531,52.2654,52.3531,26900.0
2005-10-06 12:00:00,53.67,53.7,53.64,53.67,50200.0,52.2849,52.3141,52.2556,52.2849,50200.0
2005-10-06 12:05:00,53.68,53.74,53.54,53.57,31700.0,52.2946,52.3531,52.1582,52.1874,31700.0
2005-10-06 12:10:00,53.57,53.6,53.46,53.46,31800.0,52.1874,52.2167,52.0803,52.0803,31800.0
2005-10-06 12:15:00,53.47,53.55,53.35,53.38,69000.0,52.09,52.168,51.9731,52.0024,69000.0
2005-10-06 12:20:00,53.37,53.5,53.37,53.49,14500.0,51.9926,52.1193,51.9926,52.1095,14500.0
2005-10-06 12:25:00,53.47,53.54,53.4,53.47,34700.0,52.09,52.1582,52.0218,52.09,34700.0
2005-10-06 12:30:00,53.49,53.56,53.4,53.55,13200.0,52.1095,52.1777,52.0218,52.168,13200.0
2005-10-06 12:35:00,53.56,53.67,53.55,53.65,19000.0,52.1777,52.2849,52.168,52.2654,19000.0
2005-10-06 12:40:00,53.62,53.69,53.58,53.63,14700.0,52.2362,52.3043,52.1972,52.2459,14700.0
2005-10-06 12:45:00,53.63,53.64,53.54,53.64,36700.0,52.2459,52.2556,52.1582,52.2556,36700.0
2005-10-06 12:50:00,53.64,53.7,53.61,53.65,40600.0,52.2556,52.3141,52.2264,52.2654,40600.0
2005-10-06 12:55:00,53.65,53.7,53.63,53.66,9000.0,52.2654,52.3141,52.2459,52.2751,9000.0
2005-10-06 13:00:00,53.68,53.73,53.65,53.7,51000.0,52.2946,52.3433,52.2654,52.3141,51000.0
2005-10-06 13:05:00,53.69,53.72,53.61,53.63,16700.0,52.3043,52.3336,52.2264,52.2459,16700.0
2005-10-06 13:10:00,53.61,53.73,53.57,53.68,13200.0,52.2264,52.3433,52.1874,52.2946,13200.0
2005-10-06 13:15:00,53.68,53.7,53.61,53.7,12500.0,52.2946,52.3141,52.2264,52.3141,12500.0
2005-10-06 13:20:00,53.73,53.75,53.66,53.66,13100.0,52.3433,52.3628,52.2751,52.2751,13100.0
2005-10-06 13:25:00,53.66,53.74,53.66,53.72,17800.0,52.2751,52.3531,52.2751,52.3336,17800.0
2005-10-06 13:30:00,53.72,53.72,53.6,53.68,17000.0,52.3336,52.3336,52.2167,52.2946,17000.0
2005-10-06 13:35:00,53.69,53.69,53.59,53.65,14000.0,52.3043,52.3043,52.2069,52.2654,14000.0
2005-10-06 13:40:00,53.65,53.65,53.6,53.61,10700.0,52.2654,52.2654,52.2167,52.2264,10700.0
2005-10-06 13:45:00,53.61,53.66,53.58,53.64,49000.0,52.2264,52.2751,52.1972,52.2556,49000.0
2005-10-06 13:50:00,53.64,53.65,53.26,53.28,68400.0,52.2556,52.2654,51.8854,51.9049,68400.0
2005-10-06 13:55:00,53.28,53.33,53.24,53.27,57700.0,51.9049,51.9536,51.866,51.8952,57700.0
2005-10-06 14:00:00,53.25,53.28,52.97,53.0,72000.0,51.8757,51.9049,51.6029,51.6322,72000.0
2005-10-06 14:05:00,52.99,53.17,52.9,53.1,60700.0,51.6224,51.7978,51.5347,51.7296,60700.0
2005-10-06 14:10:00,53.1,53.11,53.02,53.06,25500.0,51.7296,51.7393,51.6516,51.6906,25500.0
2005-10-06 14:15:00,53.06,53.24,53.06,53.21,30700.0,51.6906,51.866,51.6906,51.8367,30700.0
2005-10-06 14:20:00,53.2,53.22,53.08,53.11,28200.0,51.827,51.8465,51.7101,51.7393,28200.0
2005-10-06 14:25:00,53.11,53.11,52.94,53.07,41500.0,51.7393,51.7393,51.5737,51.7004,41500.0
2005-10-06 14:30:00,53.06,53.1,52.97,52.99,33700.0,51.6906,51.7296,51.6029,51.6224,33700.0
2005-10-06 14:35:00,53.0,53.06,52.89,53.05,112600.0,51.6322,51.6906,51.525,51.6809,112600.0
2005-10-06 14:40:00,53.03,53.06,52.89,52.97,59500.0,51.6614,51.6906,51.525,51.6029,59500.0
2005-10-06 14:45:00,52.99,53.04,52.97,52.99,48100.0,51.6224,51.6711,51.6029,51.6224,48100.0
2005-10-06 14:50:00,52.97,53.0,52.53,52.69,95400.0,51.6029,51.6322,51.1743,51.3302,95400.0
2005-10-06 14:55:00,52.66,52.72,52.59,52.7,67200.0,51.3009,51.3594,51.2327,51.3399,67200.0
2005-10-06 15:00:00,52.7,52.88,52.58,52.72,124100.0,51.3399,51.5153,51.223,51.3594,124100.0
2005-10-06 15:05:00,52.72,52.74,52.61,52.69,44200.0,51.3594,51.3789,51.2522,51.3302,44200.0
2005-10-06 15:10:00,52.69,52.74,52.62,52.73,122700.0,51.3302,51.3789,51.262,51.3691,122700.0
2005-10-06 15:15:00,52.74,52.93,52.72,52.77,59400.0,51.3789,51.564,51.3594,51.4081,59400.0
2005-10-06 15:20:00,52.77,52.9,52.74,52.81,90100.0,51.4081,51.5347,51.3789,51.4471,90100.0
2005-10-06 15:25:00,52.83,52.85,52.71,52.72,53800.0,51.4665,51.486,51.3496,51.3594,53800.0
2005-10-06 15:30:00,52.72,52.8,52.65,52.72,57400.0,51.3594,51.4373,51.2912,51.3594,57400.0
2005-10-06 15:35:00,52.71,52.81,52.63,52.75,108200.0,51.3496,51.4471,51.2717,51.3886,108200.0
2005-10-06 15:40:00,52.77,53.06,52.62,53.02,225700.0,51.4081,51.6906,51.262,51.6516,225700.0
2005-10-06 15:45:00,53.02,53.3,52.7,53.3,168400.0,51.6516,51.9244,51.3399,51.9244,168400.0
2005-10-06 15:50:00,53.3,53.43,53.21,53.29,125900.0,51.9244,52.0511,51.8367,51.9147,125900.0
2005-10-06 15:55:00,53.29,53.31,53.08,53.08,225000.0,51.9147,51.9342,51.7101,51.7101,225000.0
2005-10-07 09:30:00,53.21,53.3,53.01,53.27,55200.0,51.8367,51.9244,51.6419,51.8952,55200.0
2005-10-07 09:35:00,53.27,53.35,53.1,53.12,32100.0,51.8952,51.9731,51.7296,51.7491,32100.0
2005-10-07 09:40:00,53.12,53.22,53.08,53.18,30200.0,51.7491,51.8465,51.7101,51.8075,30200.0
2005-10-07 09:45:00,53.18,53.21,53.14,53.21,50500.0,51.8075,51.8367,51.7685,51.8367,50500.0
2005-10-07 09:50:00,53.22,53.24,53.17,53.24,39900.0,51.8465,51.866,51.7978,51.866,39900.0
2005-10-07 09:55:00,53.24,53.31,53.21,53.28,24900.0,51.866,51.9342,51.8367,51.9049,24900.0
2005-10-07 10:00:00,53.28,53.54,53.17,53.44,117000.0,51.9049,52.1582,51.7978,52.0608,117000.0
2005-10-07 10:05:00,53.42,53.42,53.16,53.25,82900.0,52.0413,52.0413,51.788,51.8757,82900.0
2005-10-07 10:10:00,53.27,53.36,53.14,53.21,84500.0,51.8952,51.9829,51.7685,51.8367,84500.0
2005-10-07 10:15:00,53.25,53.37,53.08,53.1,77500.0,51.8757,51.9926,51.7101,51.7296,77500.0
2005-10-07 10:20:00,53.1,53.15,52.95,53.15,61000.0,51.7296,51.7783,51.5834,51.7783,61000.0
2005-10-07 10:25:00,53.14,53.16,53.03,53.03,29000.0,51.7685,51.788,51.6614,51.6614,29000.0
2005-10-07 10:30:00,53.03,53.1,52.98,53.02,21000.0,51.6614,51.7296,51.6127,51.6516,21000.0
2005-10-07 10:35:00,53.0,53.08,52.97,53.0,55100.0,51.6322,51.7101,51.6029,51.6322,55100.0
2005-10-07 10:40:00,53.0,53.13,52.97,52.97,33000.0,51.6322,51.7588,51.6029,51.6029,33000.0
2005-10-07 10:45:00,52.97,52.97,52.7,52.76,40800.0,51.6029,51.6029,51.3399,51.3984,40800.0
2005-10-07 10:50:00,52.76,53.05,52.71,53.05,53700.0,51.3984,51.6809,51.3496,51.6809,53700.0
2005-10-07 10:55:00,53.04,53.04,52.92,52.96,18200.0,51.6711,51.6711,51.5542,51.5932,18200.0
2005-10-07 11:00:00,52.95,53.15,52.94,53.11,29300.0,51.5834,51.7783,51.5737,51.7393,29300.0
2005-10-07 11:05:00,53.11,53.13,52.97,52.97,33100.0,51.7393,51.7588,51.6029,51.6029,33100.0
2005-10-07 11:10:00,53.0,53.04,52.8,52.82,25700.0,51.6322,51.6711,51.4373,51.4568,25700.0
2005-10-07 11:15:00,52.81,52.86,52.79,52.8,5300.0,51.4471,51.4958,51.4276,51.4373,5300.0
2005-10-07 11:20:00,52.81,53.0,52.81,53.0,25800.0,51.4471,51.6322,51.4471,51.6322,25800.0
2005-10-07 11:25:00,52.99,53.02,52.94,52.94,12600.0,51.6224,51.6516,51.5737,51.5737,12600.0
2005-10-07 11:30:00,52.94,53.0,52.94,52.96,13600.0,51.5737,51.6322,51.5737,51.5932,13600.0
2005-10-07 11:35:00,52.94,52.95,52.82,52.84,14100.0,51.5737,51.5834,51.4568,51.4763,14100.0
2005-10-07 11:40:00,52.87,52.94,52.85,52.92,4900.0,51.5055,51.5737,51.486,51.5542,4900.0
2005-10-07 11:45:00,52.92,53.16,52.89,53.13,44500.0,51.5542,51.788,51.525,51.7588,44500.0
2005-10-07 11:50:00,53.14,53.14,53.05,53.09,52900.0,51.7685,51.7685,51.6809,51.7198,52900.0
2005-10-07 11:55:00,53.09,53.1,53.02,53.06,58000.0,51.7198,51.7296,51.6516,51.6906,58000.0
2005-10-07 12:00:00,53.09,53.09,53.01,53.06,34800.0,51.7198,51.7198,51.6419,51.6906,34800.0
2005-10-07 12:05:00,53.06,53.09,53.01,53.06,32500.0,51.6906,51.7198,51.6419,51.6906,32500.0
2005-10-07 12:10:00,53.06,53.07,53.02,53.02,10100.0,51.6906,51.7004,51.6516,51.6516,10100.0
2005-10-07 12:15:00,53.02,53.06,52.99,52.99,42500.0,51.6516,51.6906,51.6224,51.6224,42500.0
2005-10-07 12:20:00,53.0,53.02,52.98,53.0,37900.0,51.6322,51.6516,51.6127,51.6322,37900.0
2005-10-07 12:25:00,53.0,53.05,52.98,53.05,31200.0,51.6322,51.6809,51.6127,51.6809,31200.0
2005-10-07 12:30:00,53.05,53.05,52.99,53.0,19000.0,51.6809,51.6809,51.6224,51.6322,19000.0
2005-10-07 12:35:00,53.0,53.04,53.0,53.04,5700.0,51.6322,51.6711,51.6322,51.6711,5700.0
2005-10-07 12:40:00,53.04,53.04,53.02,53.02,5500.0,51.6711,51.6711,51.6516,51.6516,5500.0
2005-10-07 12:45:00,53.02,53.04,53.0,53.01,18100.0,51.6516,51.6711,51.6322,51.6419,18100.0
2005-10-07 12:50:00,53.03,53.03,53.0,53.0,5600.0,51.6614,51.6614,51.6322,51.6322,5600.0
2005-10-07 12:55:00,53.01,53.01,53.0,53.01,27400.0,51.6419,51.6419,51.6322,51.6419,27400.0
2005-10-07 13:00:00,53.01,53.01,53.0,53.0,10200.0,51.6419,51.6419,51.6322,51.6322,10200.0
2005-10-07 13:05:00,53.01,53.03,53.01,53.02,4600.0,51.6419,51.6614,51.6419,51.6516,4600.0
2005-10-07 13:10:00,53.02,53.03,53.0,53.0,13000.0,51.6516,51.6614,51.6322,51.6322,13000.0
2005-10-07 13:15:00,53.01,53.03,53.0,53.01,7400.0,51.6419,51.6614,51.6322,51.6419,7400.0
2005-10-07 13:20:00,53.01,53.03,53.0,53.03,7600.0,51.6419,51.6614,51.6322,51.6614,7600.0
2005-10-07 13:25:00,53.03,53.06,52.99,53.0,21000.0,51.6614,51.6906,51.6224,51.6322,21000.0
2005-10-07 13:30:00,53.0,53.05,53.0,53.02,22700.0,51.6322,51.6809,51.6322,51.6516,22700.0
2005-10-07 13:35:00,53.03,53.04,53.01,53.01,6300.0,51.6614,51.6711,51.6419,51.6419,6300.0
2005-10-07 13:40:00,53.01,53.02,53.01,53.01,7100.0,51.6419,51.6516,51.6419,51.6419,7100.0
2005-10-07 13:45:00,53.02,53.02,53.0,53.0,15800.0,51.6516,51.6516,51.6322,51.6322,15800.0
2005-10-07 13:50:00,53.01,53.01,52.97,52.99,48500.0,51.6419,51.6419,51.6029,51.6224,48500.0
2005-10-07 13:55:00,52.99,53.03,52.95,53.01,33000.0,51.6224,51.6614,51.5834,51.6419,33000.0
2005-10-07 14:00:00,53.01,53.01,52.91,52.93,40900.0,51.6419,51.6419,51.5445,51.564,40900.0
2005-10-07 14:05:00,52.93,52.96,52.81,52.89,45300.0,51.564,51.5932,51.4471,51.525,45300.0
2005-10-07 14:10:00,52.9,52.96,52.81,52.93,36800.0,51.5347,51.5932,51.4471,51.564,36800.0
2005-10-07 14:15:00,52.93,52.96,52.91,52.92,22300.0,51.564,51.5932,51.5445,51.5542,22300.0
2005-10-07 14:20:00,52.91,52.99,52.87,52.91,37400.0,51.5445,51.6224,51.5055,51.5445,37400.0
2005-10-07 14:25:00,52.92,52.95,52.86,52.94,21700.0,51.5542,51.5834,51.4958,51.5737,21700.0
2005-10-07 14:30:00,52.93,52.96,52.92,52.92,23400.0,51.564,51.5932,51.5542,51.5542,23400.0
2005-10-07 14:35:00,52.91,53.0,52.9,53.0,22700.0,51.5445,51.6322,51.5347,51.6322,22700.0
2005-10-07 14:40:00,53.0,53.0,52.89,52.99,23700.0,51.6322,51.6322,51.525,51.6224,23700.0
2005-10-07 14:45:00,52.99,53.0,52.91,52.96,17200.0,51.6224,51.6322,51.5445,51.5932,17200.0
2005-10-07 14:50:00,52.94,52.98,52.85,52.86,56000.0,51.5737,51.6127,51.486,51.4958,56000.0
2005-10-07 14:55:00,52.84,52.87,52.8,52.86,34500.0,51.4763,51.5055,51.4373,51.4958,34500.0
2005-10-07 15:00:00,52.85,52.98,52.82,52.94,80200.0,51.486,51.6127,51.4568,51.5737,80200.0
2005-10-07 15:05:00,52.94,52.95,52.78,52.92,38800.0,51.5737,51.5834,51.4178,51.5542,38800.0
2005-10-07 15:10:00,52.92,52.92,52.85,52.88,21000.0,51.5542,51.5542,51.486,51.5153,21000.0
2005-10-07 15:15:00,52.88,52.9,52.81,52.82,23100.0,51.5153,51.5347,51.4471,51.4568,23100.0
2005-10-07 15:20:00,52.83,52.85,52.8,52.81,23600.0,51.4665,51.486,51.4373,51.4471,23600.0
2005-10-07 15:25:00,52.81,52.83,52.74,52.76,21200.0,51.4471,51.4665,51.3789,51.3984,21200.0
2005-10-07 15:30:00,52.76,52.8,52.76,52.78,41300.0,51.3984,51.4373,51.3984,51.4178,41300.0
2005-10-07 15:35:00,52.78,52.84,52.75,52.84,46800.0,51.4178,51.4763,51.3886,51.4763,46800.0
2005-10-07 15:40:00,52.84,52.86,52.76,52.84,62500.0,51.4763,51.4958,51.3984,51.4763,62500.0
2005-10-07 15:45:00,52.83,52.86,52.78,52.81,46400.0,51.4665,51.4958,51.4178,51.4471,46400.0
2005-10-07 15:50:00,52.8,52.91,52.79,52.87,40100.0,51.4373,51.5445,51.4276,51.5055,40100.0
2005-10-07 15:55:00,52.86,52.87,52.77,52.78,96000.0,51.4958,51.5055,51.4081,51.4178,96000.0
2005-10-10 09:30:00,52.7,52.77,52.54,52.6,99600.0,51.3399,51.4081,51.184,51.2425,99600.0
2005-10-10 09:35:00,52.6,52.75,52.46,52.49,98800.0,51.2425,51.3886,51.1061,51.1353,98800.0
2005-10-10 09:40:00,52.49,52.63,52.49,52.54,111700.0,51.1353,51.2717,51.1353,51.184,111700.0
2005-10-10 09:45:00,52.53,52.56,52.3,52.4,68900.0,51.1743,51.2035,50.9502,51.0476,68900.0
2005-10-10 09:50:00,52.41,52.48,52.25,52.26,64600.0,51.0574,51.1256,50.9015,50.9113,64600.0
2005-10-10 09:55:00,52.26,52.31,52.16,52.25,47800.0,50.9113,50.96,50.8138,50.9015,47800.0
2005-10-10 10:00:00,52.26,52.31,51.92,52.02,123400.0,50.9113,50.96,50.58,50.6774,123400.0
2005-10-10 10:05:00,52.02,52.06,51.95,52.02,78800.0,50.6774,50.7164,50.6093,50.6774,78800.0
2005-10-10 10:10:00,52.08,52.1,51.84,51.94,65500.0,50.7359,50.7554,50.5021,50.5995,65500.0
2005-10-10 10:15:00,51.94,51.98,51.71,51.76,50600.0,50.5995,50.6385,50.3755,50.4242,50600.0
2005-10-10 10:20:00,51.74,51.8,51.7,51.72,90600.0,50.4047,50.4631,50.3657,50.3852,90600.0
2005-10-10 10:25:00,51.71,51.72,51.17,51.3,172200.0,50.3755,50.3852,49.8494,49.976,172200.0
2005-10-10 10:30:00,51.31,51.64,51.2,51.59,173500.0,49.9858,50.3073,49.8786,50.2585,173500.0
2005-10-10 10:35:00,51.6,51.76,51.55,51.76,133400.0,50.2683,50.4242,50.2196,50.4242,133400.0
2005-10-10 10:40:00,51.75,51.88,51.74,51.84,68400.0,50.4144,50.5411,50.4047,50.5021,68400.0
2005-10-10 10:45:00,51.85,52.01,51.84,51.91,85100.0,50.5118,50.6677,50.5021,50.5703,85100.0
2005-10-10 10:50:00,51.91,52.0,51.85,51.97,122900.0,50.5703,50.658,50.5118,50.6287,122900.0
2005-10-10 10:55:00,51.95,52.0,51.82,51.9,44100.0,50.6093,50.658,50.4826,50.5605,44100.0
2005-10-10 11:00:00,51.89,52.02,51.85,51.91,83100.0,50.5508,50.6774,50.5118,50.5703,83100.0
2005-10-10 11:05:00,51.91,52.13,51.9,52.06,92000.0,50.5703,50.7846,50.5605,50.7164,92000.0
2005-10-10 11:10:00,52.05,52.06,51.92,51.93,63900.0,50.7067,50.7164,50.58,50.5898,63900.0
2005-10-10 11:15:00,51.91,52.01,51.87,51.89,23000.0,50.5703,50.6677,50.5313,50.5508,23000.0
2005-10-10 11:20:00,51.89,52.0,51.74,51.74,42300.0,50.5508,50.658,50.4047,50.4047,42300.0
2005-10-10 11:25:00,51.77,51.89,51.77,51.81,40100.0,50.4339,50.5508,50.4339,50.4729,40100.0
2005-10-10 11:30:00,51.8,51.89,51.79,51.8,44800.0,50.4631,50.5508,50.4534,50.4631,44800.0
2005-10-10 11:35:00,51.8,51.8,51.7,51.72,35700.0,50.4631,50.4631,50.3657,50.3852,35700.0
2005-10-10 11:40:00,51.7,51.89,51.65,51.84,48900.0,50.3657,50.5508,50.317,50.5021,48900.0
2005-10-10 11:45:00,51.84,51.84,51.67,51.72,25400.0,50.5021,50.5021,50.3365,50.3852,25400.0
2005-10-10 11:50:00,51.78,51.88,51.7,51.7,40000.0,50.4436,50.5411,50.3657,50.3657,40000.0
2005-10-10 11:55:00,51.7,51.83,51.65,51.77,57600.0,50.3657,50.4924,50.317,50.4339,57600.0
2005-10-10 12:00:00,51.77,51.9,51.77,51.88,20000.0,50.4339,50.5605,50.4339,50.5411,20000.0
2005-10-10 12:05:00,51.9,51.93,51.79,51.93,61100.0,50.5605,50.5898,50.4534,50.5898,61100.0
2005-10-10 12:10:00,51.89,51.93,51.78,51.79,31400.0,50.5508,50.5898,50.4436,50.4534,31400.0
2005-10-10 12:15:00,51.8,51.81,51.7,51.7,31800.0,50.4631,50.4729,50.3657,50.3657,31800.0
2005-10-10 12:20:00,51.7,51.75,51.63,51.7,27300.0,50.3657,50.4144,50.2975,50.3657,27300.0
2005-10-10 12:25:00,51.69,51.73,51.66,51.66,29700.0,50.356,50.3949,50.3267,50.3267,29700.0
2005-10-10 12:30:00,51.66,51.69,51.63,51.68,37600.0,50.3267,50.356,50.2975,50.3462,37600.0
2005-10-10 12:35:00,51.66,51.7,51.65,51.68,21100.0,50.3267,50.3657,50.317,50.3462,21100.0
2005-10-10 12:40:00,51.66,51.74,51.65,51.72,35100.0,50.3267,50.4047,50.317,50.3852,35100.0
2005-10-10 12:45:00,51.7,51.7,51.57,51.58,46900.0,50.3657,50.3657,50.2391,50.2488,46900.0
2005-10-10 12:50:00,51.58,51.72,51.57,51.71,57100.0,50.2488,50.3852,50.2391,50.3755,57100.0
2005-10-10 12:55:00,51.7,51.77,51.7,51.72,41300.0,50.3657,50.4339,50.3657,50.3852,41300.0
2005-10-10 13:00:00,51.74,51.74,51.69,51.69,24300.0,50.4047,50.4047,50.356,50.356,24300.0
2005-10-10 13:05:00,51.69,51.73,51.69,51.72,32800.0,50.356,50.3949,50.356,50.3852,32800.0
2005-10-10 13:10:00,51.73,51.75,51.7,51.72,58500.0,50.3949,50.4144,50.3657,50.3852,58500.0
2005-10-10 13:15:00,51.72,51.78,51.7,51.73,51900.0,50.3852,50.4436,50.3657,50.3949,51900.0
2005-10-10 13:20:00,51.74,51.77,51.7,51.72,37900.0,50.4047,50.4339,50.3657,50.3852,37900.0
2005-10-10 13:25:00,51.72,51.75,51.7,51.7,22900.0,50.3852,50.4144,50.3657,50.3657,22900.0
2005-10-10 13:30:00,51.7,51.78,51.69,51.78,24900.0,50.3657,50.4436,50.356,50.4436,24900.0
2005-10-10 13:35:00,51.76,51.77,51.72,51.72,16500.0,50.4242,50.4339,50.3852,50.3852,16500.0
2005-10-10 13:40:00,51.72,51.75,51.71,51.71,20800.0,50.3852,50.4144,50.3755,50.3755,20800.0
2005-10-10 13:45:00,51.71,51.73,51.69,51.73,28600.0,50.3755,50.3949,50.356,50.3949,28600.0
2005-10-10 13:50:00,51.71,51.72,51.6,51.63,42500.0,50.3755,50.3852,50.2683,50.2975,42500.0
2005-10-10 13:55:00,51.64,51.67,51.54,51.66,82700.0,50.3073,50.3365,50.2098,50.3267,82700.0
2005-10-10 14:00:00,51.67,51.7,51.61,51.62,34900.0,50.3365,50.3657,50.278,50.2878,34900.0
2005-10-10 14:05:00,51.62,51.7,51.51,51.67,70400.0,50.2878,50.3657,50.1806,50.3365,70400.0
2005-10-10 14:10:00,51.67,51.77,51.65,51.73,86500.0,50.3365,50.4339,50.317,50.3949,86500.0
2005-10-10 14:15:00,51.73,51.76,51.52,51.53,129400.0,50.3949,50.4242,50.1904,50.2001,129400.0
2005-10-10 14:20:00,51.53,51.59,51.52,51.52,88200.0,50.2001,50.2585,50.1904,50.1904,88200.0
2005-10-10 14:25:00,51.53,51.53,51.37,51.4,71200.0,50.2001,50.2001,50.0442,50.0735,71200.0
2005-10-10 14:30:00,51.41,51.5,51.41,51.47,33300.0,50.0832,50.1709,50.0832,50.1416,33300.0
2005-10-10 14:35:00,51.47,51.61,51.47,51.57,151400.0,50.1416,50.278,50.1416,50.2391,151400.0
2005-10-10 14:40:00,51.56,51.57,51.45,51.52,40800.0,50.2293,50.2391,50.1222,50.1904,40800.0
2005-10-10 14:45:00,51.53,51.59,51.43,51.43,66600.0,50.2001,50.2585,50.1027,50.1027,66600.0
2005-10-10 14:50:00,51.43,51.6,51.4,51.5,66300.0,50.1027,50.2683,50.0735,50.1709,66300.0
2005-10-10 14:55:00,51.49,51.58,51.47,51.54,38600.0,50.1611,50.2488,50.1416,50.2098,38600.0
2005-10-10 15:00:00,51.54,51.57,51.44,51.45,38100.0,50.2098,50.2391,50.1124,50.1222,38100.0
2005-10-10 15:05:00,51.45,51.53,51.37,51.51,60200.0,50.1222,50.2001,50.0442,50.1806,60200.0
2005-10-10 15:10:00,51.5,51.51,51.41,51.45,47800.0,50.1709,50.1806,50.0832,50.1222,47800.0
2005-10-10 15:15:00,51.47,51.51,51.39,51.51,36900.0,50.1416,50.1806,50.0637,50.1806,36900.0
2005-10-10 15:20:00,51.52,51.62,51.49,51.54,26700.0,50.1904,50.2878,50.1611,50.2098,26700.0
2005-10-10 15:25:00,51.54,51.54,51.46,51.46,30200.0,50.2098,50.2098,50.1319,50.1319,30200.0
2005-10-10 15:30:00,51.47,51.5,51.38,51.47,78600.0,50.1416,50.1709,50.054,50.1416,78600.0
2005-10-10 15:35:00,51.47,51.6,51.41,51.6,55100.0,50.1416,50.2683,50.0832,50.2683,55100.0
2005-10-10 15:40:00,51.59,51.61,51.46,51.52,61600.0,50.2585,50.278,50.1319,50.1904,61600.0
2005-10-10 15:45:00,51.52,51.55,51.45,51.5,57600.0,50.1904,50.2196,50.1222,50.1709,57600.0
2005-10-10 15:50:00,51.5,51.55,51.42,51.55,98500.0,50.1709,50.2196,50.0929,50.2196,98500.0
2005-10-10 15:55:00,51.56,51.56,51.35,51.36,89100.0,50.2293,50.2293,50.0247,50.0345,89100.0
2005-10-11 09:30:00,52.99,53.2,52.84,53.02,233100.0,51.6224,51.827,51.4763,51.6516,233100.0
2005-10-11 09:35:00,53.01,53.06,52.51,52.63,174700.0,51.6419,51.6906,51.1548,51.2717,174700.0
2005-10-11 09:40:00,52.61,52.99,52.58,52.79,139700.0,51.2522,51.6224,51.223,51.4276,139700.0
2005-10-11 09:45:00,52.79,53.14,52.79,53.1,96100.0,51.4276,51.7685,51.4276,51.7296,96100.0
2005-10-11 09:50:00,53.1,53.15,52.78,52.83,182400.0,51.7296,51.7783,51.4178,51.4665,182400.0
2005-10-11 09:55:00,52.85,53.0,52.85,52.92,109200.0,51.486,51.6322,51.486,51.5542,109200.0
2005-10-11 10:00:00,52.93,53.19,52.89,53.17,107900.0,51.564,51.8173,51.525,51.7978,107900.0
2005-10-11 10:05:00,53.18,53.39,53.11,53.29,197100.0,51.8075,52.0121,51.7393,51.9147,197100.0
2005-10-11 10:10:00,53.27,53.34,53.05,53.28,142900.0,51.8952,51.9634,51.6809,51.9049,142900.0
2005-10-11 10:15:00,53.28,53.28,53.03,53.18,50400.0,51.9049,51.9049,51.6614,51.8075,50400.0
2005-10-11 10:20:00,53.18,53.2,53.09,53.12,21700.0,51.8075,51.827,51.7198,51.7491,21700.0
2005-10-11 10:25:00,53.11,53.27,53.03,53.11,52200.0,51.7393,51.8952,51.6614,51.7393,52200.0
2005-10-11 10:30:00,53.08,53.09,52.9,52.9,89200.0,51.7101,51.7198,51.5347,51.5347,89200.0
2005-10-11 10:35:00,52.9,53.83,52.79,52.94,104900.0,51.5347,52.4407,51.4276,51.5737,104900.0
2005-10-11 10:40:00,52.94,53.04,52.92,52.92,67900.0,51.5737,51.6711,51.5542,51.5542,67900.0
2005-10-11 10:45:00,52.93,53.0,52.91,52.92,66500.0,51.564,51.6322,51.5445,51.5542,66500.0
2005-10-11 10:50:00,52.93,52.99,52.9,52.91,56200.0,51.564,51.6224,51.5347,51.5445,56200.0
2005-10-11 10:55:00,52.91,52.98,52.9,52.95,42100.0,51.5445,51.6127,51.5347,51.5834,42100.0
2005-10-11 11:00:00,52.97,53.0,52.85,52.85,60700.0,51.6029,51.6322,51.486,51.486,60700.0
2005-10-11 11:05:00,52.86,53.95,52.79,52.85,111200.0,51.4958,52.5576,51.4276,51.486,111200.0
2005-10-11 11:10:00,52.86,52.87,52.79,52.8,50500.0,51.4958,51.5055,51.4276,51.4373,50500.0
2005-10-11 11:15:00,52.8,52.89,52.78,52.85,51600.0,51.4373,51.525,51.4178,51.486,51600.0
2005-10-11 11:20:00,52.85,52.85,52.8,52.85,25600.0,51.486,51.486,51.4373,51.486,25600.0
2005-10-11 11:25:00,52.84,52.88,52.82,52.86,32000.0,51.4763,51.5153,51.4568,51.4958,32000.0
2005-10-11 11:30:00,52.86,52.89,52.84,52.87,46000.0,51.4958,51.525,51.4763,51.5055,46000.0
2005-10-11 11:35:00,52.88,52.89,52.75,52.8,49400.0,51.5153,51.525,51.3886,51.4373,49400.0
2005-10-11 11:40:00,52.79,52.85,52.75,52.77,65000.0,51.4276,51.486,51.3886,51.4081,65000.0
2005-10-11 11:45:00,52.78,52.82,52.64,52.64,42600.0,51.4178,51.4568,51.2814,51.2814,42600.0
2005-10-11 11:50:00,52.63,52.74,52.6,52.68,26400.0,51.2717,51.3789,51.2425,51.3204,26400.0
2005-10-11 11:55:00,52.67,52.67,52.59,52.65,26700.0,51.3107,51.3107,51.2327,51.2912,26700.0
2005-10-11 12:00:00,52.65,52.68,52.62,52.68,24400.0,51.2912,51.3204,51.262,51.3204,24400.0
2005-10-11 12:05:00,52.67,52.82,52.67,52.75,36100.0,51.3107,51.4568,51.3107,51.3886,36100.0
2005-10-11 12:10:00,52.75,52.82,52.74,52.76,33500.0,51.3886,51.4568,51.3789,51.3984,33500.0
2005-10-11 12:15:00,52.76,52.77,52.64,52.67,32300.0,51.3984,51.4081,51.2814,51.3107,32300.0
2005-10-11 12:20:00,52.67,52.68,52.57,52.6,26600.0,51.3107,51.3204,51.2133,51.2425,26600.0
2005-10-11 12:25:00,52.59,52.6,52.39,52.44,43500.0,51.2327,51.2425,51.0379,51.0866,43500.0
2005-10-11 12:30:00,52.48,52.56,52.44,52.5,44700.0,51.1256,51.2035,51.0866,51.1451,44700.0
2005-10-11 12:35:00,52.5,52.58,52.46,52.56,48100.0,51.1451,51.223,51.1061,51.2035,48100.0
2005-10-11 12:40:00,52.56,52.56,52.5,52.5,14600.0,51.2035,51.2035,51.1451,51.1451,14600.0
2005-10-11 12:45:00,52.52,52.52,52.45,52.48,21000.0,51.1645,51.1645,51.0964,51.1256,21000.0
2005-10-11 12:50:00,52.45,52.48,52.3,52.43,67200.0,51.0964,51.1256,50.9502,51.0769,67200.0
2005-10-11 12:55:00,52.43,52.54,52.43,52.51,11700.0,51.0769,51.184,51.0769,51.1548,11700.0
2005-10-11 13:00:00,52.53,52.53,52.29,52.43,53000.0,51.1743,51.1743,50.9405,51.0769,53000.0
2005-10-11 13:05:00,52.41,52.56,52.41,52.55,15500.0,51.0574,51.2035,51.0574,51.1938,15500.0
2005-10-11 13:10:00,52.56,52.57,52.52,52.54,15600.0,51.2035,51.2133,51.1645,51.184,15600.0
2005-10-11 13:15:00,52.55,52.56,52.5,52.5,24800.0,51.1938,51.2035,51.1451,51.1451,24800.0
2005-10-11 13:20:00,52.5,52.51,52.45,52.45,14800.0,51.1451,51.1548,51.0964,51.0964,14800.0
2005-10-11 13:25:00,52.45,52.45,52.37,52.45,24100.0,51.0964,51.0964,51.0184,51.0964,24100.0
2005-10-11 13:30:00,52.44,52.51,52.42,52.5,9500.0,51.0866,51.1548,51.0671,51.1451,9500.0
2005-10-11 13:35:00,52.51,52.65,52.49,52.61,31700.0,51.1548,51.2912,51.1353,51.2522,31700.0
2005-10-11 13:40:00,52.6,52.69,52.57,52.65,15200.0,51.2425,51.3302,51.2133,51.2912,15200.0
2005-10-11 13:45:00,52.65,52.7,52.62,52.64,14900.0,51.2912,51.3399,51.262,51.2814,14900.0
2005-10-11 13:50:00,52.65,52.67,52.6,52.6,13500.0,51.2912,51.3107,51.2425,51.2425,13500.0
2005-10-11 13:55:00,52.63,52.7,52.58,52.63,31600.0,51.2717,51.3399,51.223,51.2717,31600.0
2005-10-11 14:00:00,52.62,52.67,52.51,52.63,25500.0,51.262,51.3107,51.1548,51.2717,25500.0
2005-10-11 14:05:00,52.66,52.77,52.41,52.57,35500.0,51.3009,51.4081,51.0574,51.2133,35500.0
2005-10-11 14:10:00,52.55,52.83,52.53,52.78,41500.0,51.1938,51.4665,51.1743,51.4178,41500.0
2005-10-11 14:15:00,52.75,52.88,52.66,52.72,33700.0,51.3886,51.5153,51.3009,51.3594,33700.0
2005-10-11 14:20:00,52.73,52.88,52.69,52.7,14300.0,51.3691,51.5153,51.3302,51.3399,14300.0
2005-10-11 14:25:00,52.72,52.85,52.71,52.8,29600.0,51.3594,51.486,51.3496,51.4373,29600.0
2005-10-11 14:30:00,52.8,53.1,52.77,53.04,57000.0,51.4373,51.7296,51.4081,51.6711,57000.0
2005-10-11 14:35:00,53.05,53.09,52.89,52.94,56900.0,51.6809,51.7198,51.525,51.5737,56900.0
2005-10-11 14:40:00,52.96,53.09,52.95,53.04,54400.0,51.5932,51.7198,51.5834,51.6711,54400.0
2005-10-11 14:45:00,53.04,53.08,53.02,53.04,24800.0,51.6711,51.7101,51.6516,51.6711,24800.0
2005-10-11 14:50:00,53.04,53.15,52.99,53.04,41200.0,51.6711,51.7783,51.6224,51.6711,41200.0
2005-10-11 14:55:00,53.04,53.08,52.99,53.01,43900.0,51.6711,51.7101,51.6224,51.6419,43900.0
2005-10-11 15:00:00,53.0,53.02,52.84,52.88,93200.0,51.6322,51.6516,51.4763,51.5153,93200.0
2005-10-11 15:05:00,52.88,52.99,52.88,52.95,29700.0,51.5153,51.6224,51.5153,51.5834,29700.0
2005-10-11 15:10:00,52.94,53.0,52.9,53.0,16700.0,51.5737,51.6322,51.5347,51.6322,16700.0
2005-10-11 15:15:00,53.01,53.04,52.98,52.99,69600.0,51.6419,51.6711,51.6127,51.6224,69600.0
2005-10-11 15:20:00,53.0,53.02,52.84,52.86,75500.0,51.6322,51.6516,51.4763,51.4958,75500.0
2005-10-11 15:25:00,52.87,52.98,52.82,52.89,55100.0,51.5055,51.6127,51.4568,51.525,55100.0
2005-10-11 15:30:00,52.88,52.91,52.77,52.8,48700.0,51.5153,51.5445,51.4081,51.4373,48700.0
2005-10-11 15:35:00,52.81,52.85,52.71,52.77,38000.0,51.4471,51.486,51.3496,51.4081,38000.0
2005-10-11 15:40:00,52.76,52.9,52.75,52.88,54100.0,51.3984,51.5347,51.3886,51.5153,54100.0
2005-10-11 15:45:00,52.88,53.02,52.84,52.92,71600.0,51.5153,51.6516,51.4763,51.5542,71600.0
2005-10-11 15:50:00,52.92,52.93,52.65,52.9,61300.0,51.5542,51.564,51.2912,51.5347,61300.0
2005-10-11 15:55:00,52.89,52.92,52.77,52.86,144300.0,51.525,51.5542,51.4081,51.4958,144300.0
2005-10-12 09:30:00,53.26,54.28,53.19,54.28,214200.0,51.8854,52.8791,51.8173,52.8791,214200.0
2005-10-12 09:35:00,54.27,54.34,53.8,53.85,164100.0,52.8694,52.9376,52.4115,52.4602,164100.0
2005-10-12 09:40:00,53.85,53.96,53.63,53.84,78600.0,52.4602,52.5674,52.2459,52.4505,78600.0
2005-10-12 09:45:00,53.85,54.2,53.73,54.0,117900.0,52.4602,52.8012,52.3433,52.6063,117900.0
2005-10-12 09:50:00,54.08,54.2,53.93,54.06,112100.0,52.6843,52.8012,52.5382,52.6648,112100.0
2005-10-12 09:55:00,54.08,54.09,53.88,53.99,97300.0,52.6843,52.694,52.4894,52.5966,97300.0
2005-10-12 10:00:00,54.0,54.08,53.92,53.97,85100.0,52.6063,52.6843,52.5284,52.5771,85100.0
2005-10-12 10:05:00,53.97,54.0,53.89,53.92,54100.0,52.5771,52.6063,52.4992,52.5284,54100.0
2005-10-12 10:10:00,53.93,54.09,53.9,54.07,69700.0,52.5382,52.694,52.5089,52.6745,69700.0
2005-10-12 10:15:00,54.07,54.1,53.84,53.85,104100.0,52.6745,52.7038,52.4505,52.4602,104100.0
2005-10-12 10:20:00,53.85,53.86,53.74,53.8,63600.0,52.4602,52.47,52.3531,52.4115,63600.0
2005-10-12 10:25:00,53.79,53.81,53.73,53.8,66700.0,52.4018,52.4213,52.3433,52.4115,66700.0
2005-10-12 10:30:00,53.8,53.8,53.49,53.57,95400.0,52.4115,52.4115,52.1095,52.1874,95400.0
2005-10-12 10:35:00,53.57,53.7,53.48,53.5,124900.0,52.1874,52.3141,52.0998,52.1193,124900.0
2005-10-12 10:40:00,53.48,53.59,53.48,53.48,61400.0,52.0998,52.2069,52.0998,52.0998,61400.0
2005-10-12 10:45:00,53.48,53.48,53.25,53.34,75000.0,52.0998,52.0998,51.8757,51.9634,75000.0
2005-10-12 10:50:00,53.33,53.34,52.92,52.92,119400.0,51.9536,51.9634,51.5542,51.5542,119400.0
2005-10-12 10:55:00,52.91,52.97,52.8,52.82,133700.0,51.5445,51.6029,51.4373,51.4568,133700.0
2005-10-12 11:00:00,52.83,52.9,52.8,52.86,84900.0,51.4665,51.5347,51.4373,51.4958,84900.0
2005-10-12 11:05:00,52.86,52.87,52.81,52.85,76900.0,51.4958,51.5055,51.4471,51.486,76900.0
2005-10-12 11:10:00,52.85,52.97,52.83,52.84,65100.0,51.486,51.6029,51.4665,51.4763,65100.0
2005-10-12 11:15:00,52.85,53.03,52.56,52.95,97200.0,51.486,51.6614,51.2035,51.5834,97200.0
2005-10-12 11:20:00,52.93,53.07,52.88,52.9,90900.0,51.564,51.7004,51.5153,51.5347,90900.0
2005-10-12 11:25:00,52.9,53.0,52.89,53.0,43500.0,51.5347,51.6322,51.525,51.6322,43500.0
2005-10-12 11:30:00,53.0,53.09,52.7,52.81,104300.0,51.6322,51.7198,51.3399,51.4471,104300.0
2005-10-12 11:35:00,52.77,52.81,52.51,52.53,61400.0,51.4081,51.4471,51.1548,51.1743,61400.0
2005-10-12 11:40:00,52.52,52.54,52.37,52.42,36400.0,51.1645,51.184,51.0184,51.0671,36400.0
2005-10-12 11:45:00,52.45,52.51,52.33,52.42,80300.0,51.0964,51.1548,50.9794,51.0671,80300.0
2005-10-12 11:50:00,52.42,52.42,52.21,52.21,56400.0,51.0671,51.0671,50.8625,50.8625,56400.0
2005-10-12 11:55:00,52.2,52.25,52.11,52.18,45700.0,50.8528,50.9015,50.7651,50.8333,45700.0
2005-10-12 12:00:00,52.18,52.26,51.93,52.24,75300.0,50.8333,50.9113,50.5898,50.8918,75300.0
2005-10-12 12:05:00,52.24,52.32,52.11,52.28,84100.0,50.8918,50.9697,50.7651,50.9307,84100.0
2005-10-12 12:10:00,52.28,52.47,52.28,52.4,45200.0,50.9307,51.1158,50.9307,51.0476,45200.0
2005-10-12 12:15:00,52.39,52.7,52.39,52.7,101600.0,51.0379,51.3399,51.0379,51.3399,101600.0
2005-10-12 12:20:00,52.66,52.68,52.49,52.53,110500.0,51.3009,51.3204,51.1353,51.1743,110500.0
2005-10-12 12:25:00,52.53,52.77,52.5,52.7,62800.0,51.1743,51.4081,51.1451,51.3399,62800.0
2005-10-12 12:30:00,52.71,52.75,52.63,52.7,32900.0,51.3496,51.3886,51.2717,51.3399,32900.0
2005-10-12 12:35:00,52.65,52.67,52.55,52.59,18400.0,51.2912,51.3107,51.1938,51.2327,18400.0
2005-10-12 12:40:00,52.59,52.64,52.55,52.64,39300.0,51.2327,51.2814,51.1938,51.2814,39300.0
2005-10-12 12:45:00,52.62,52.65,52.56,52.56,45900.0,51.262,51.2912,51.2035,51.2035,45900.0
2005-10-12 12:50:00,52.56,52.62,52.53,52.53,45900.0,51.2035,51.262,51.1743,51.1743,45900.0
2005-10-12 12:55:00,52.52,52.57,52.46,52.49,60200.0,51.1645,51.2133,51.1061,51.1353,60200.0
2005-10-12 13:00:00,52.5,52.5,52.4,52.41,18900.0,51.1451,51.1451,51.0476,51.0574,18900.0
2005-10-12 13:05:00,52.4,52.62,52.35,52.62,51200.0,51.0476,51.262,50.9989,51.262,51200.0
2005-10-12 13:10:00,52.62,52.71,52.43,52.55,51700.0,51.262,51.3496,51.0769,51.1938,51700.0
2005-10-12 13:15:00,52.55,52.65,52.49,52.64,30900.0,51.1938,51.2912,51.1353,51.2814,30900.0
2005-10-12 13:20:00,52.65,52.7,52.6,52.64,21700.0,51.2912,51.3399,51.2425,51.2814,21700.0
2005-10-12 13:25:00,52.64,52.66,52.47,52.53,21900.0,51.2814,51.3009,51.1158,51.1743,21900.0
2005-10-12 13:30:00,52.51,52.52,52.35,52.38,17900.0,51.1548,51.1645,50.9989,51.0282,17900.0
2005-10-12 13:35:00,52.4,52.53,52.38,52.5,16300.0,51.0476,51.1743,51.0282,51.1451,16300.0
2005-10-12 13:40:00,52.48,52.5,52.39,52.41,15100.0,51.1256,51.1451,51.0379,51.0574,15100.0
2005-10-12 13:45:00,52.39,52.45,52.31,52.33,22200.0,51.0379,51.0964,50.96,50.9794,22200.0
2005-10-12 13:50:00,52.31,52.35,52.25,52.3,18400.0,50.96,50.9989,50.9015,50.9502,18400.0
2005-10-12 13:55:00,52.33,52.35,52.31,52.31,27200.0,50.9794,50.9989,50.96,50.96,27200.0
2005-10-12 14:00:00,52.31,52.54,52.25,52.52,54000.0,50.96,51.184,50.9015,51.1645,54000.0
2005-10-12 14:05:00,52.53,52.6,52.46,52.51,32300.0,51.1743,51.2425,51.1061,51.1548,32300.0
2005-10-12 14:10:00,52.52,52.52,52.34,52.47,24600.0,51.1645,51.1645,50.9892,51.1158,24600.0
2005-10-12 14:15:00,52.45,52.46,52.35,52.44,9600.0,51.0964,51.1061,50.9989,51.0866,9600.0
2005-10-12 14:20:00,52.43,52.43,52.24,52.26,30600.0,51.0769,51.0769,50.8918,50.9113,30600.0
2005-10-12 14:25:00,52.26,52.59,52.23,52.45,52300.0,50.9113,51.2327,50.882,51.0964,52300.0
2005-10-12 14:30:00,52.47,52.47,52.29,52.29,34100.0,51.1158,51.1158,50.9405,50.9405,34100.0
2005-10-12 14:35:00,52.29,52.3,52.24,52.27,30800.0,50.9405,50.9502,50.8918,50.921,30800.0
2005-10-12 14:40:00,52.27,52.38,52.23,52.38,25100.0,50.921,51.0282,50.882,51.0282,25100.0
2005-10-12 14:45:00,52.35,52.48,52.34,52.38,16700.0,50.9989,51.1256,50.9892,51.0282,16700.0
2005-10-12 14:50:00,52.38,52.45,52.37,52.4,19400.0,51.0282,51.0964,51.0184,51.0476,19400.0
2005-10-12 14:55:00,52.41,52.41,52.28,52.32,19000.0,51.0574,51.0574,50.9307,50.9697,19000.0
2005-10-12 15:00:00,52.35,52.36,52.15,52.16,53700.0,50.9989,51.0087,50.8041,50.8138,53700.0
2005-10-12 15:05:00,52.15,52.22,52.09,52.09,84300.0,50.8041,50.8723,50.7456,50.7456,84300.0
2005-10-12 15:10:00,52.09,52.1,51.99,52.01,82300.0,50.7456,50.7554,50.6482,50.6677,82300.0
2005-10-12 15:15:00,52.01,52.01,51.92,52.01,122700.0,50.6677,50.6677,50.58,50.6677,122700.0
2005-10-12 15:20:00,52.01,52.05,51.99,52.05,146500.0,50.6677,50.7067,50.6482,50.7067,146500.0
2005-10-12 15:25:00,52.05,52.12,51.97,52.02,216000.0,50.7067,50.7749,50.6287,50.6774,216000.0
2005-10-12 15:30:00,52.01,52.01,51.88,52.0,72800.0,50.6677,50.6677,50.5411,50.658,72800.0
2005-10-12 15:35:00,52.0,52.03,51.82,51.85,76700.0,50.658,50.6872,50.4826,50.5118,76700.0
2005-10-12 15:40:00,51.85,51.85,51.76,51.77,106900.0,50.5118,50.5118,50.4242,50.4339,106900.0
2005-10-12 15:45:00,51.77,51.88,51.71,51.83,218500.0,50.4339,50.5411,50.3755,50.4924,218500.0
2005-10-12 15:50:00,51.83,51.88,51.66,51.66,202600.0,50.4924,50.5411,50.3267,50.3267,202600.0
2005-10-12 15:55:00,51.67,51.67,51.45,51.46,218300.0,50.3365,50.3365,50.1222,50.1319,218300.0
2005-10-13 09:30:00,51.37,51.6,51.04,51.19,140600.0,50.0442,50.2683,49.7227,49.8689,140600.0
2005-10-13 09:35:00,51.19,51.5,51.19,51.38,121500.0,49.8689,50.1709,49.8689,50.054,121500.0
2005-10-13 09:40:00,51.39,51.71,51.35,51.62,186300.0,50.0637,50.3755,50.0247,50.2878,186300.0
2005-10-13 09:45:00,51.6,51.89,51.57,51.85,69800.0,50.2683,50.5508,50.2391,50.5118,69800.0
2005-10-13 09:50:00,51.82,51.9,51.5,51.83,80200.0,50.4826,50.5605,50.1709,50.4924,80200.0
2005-10-13 09:55:00,51.83,52.2,51.82,52.1,59100.0,50.4924,50.8528,50.4826,50.7554,59100.0
2005-10-13 10:00:00,52.07,52.24,52.04,52.19,59200.0,50.7262,50.8918,50.6969,50.8431,59200.0
2005-10-13 10:05:00,52.19,52.37,52.16,52.35,96100.0,50.8431,51.0184,50.8138,50.9989,96100.0
2005-10-13 10:10:00,52.35,52.67,52.3,52.66,110700.0,50.9989,51.3107,50.9502,51.3009,110700.0
2005-10-13 10:15:00,52.66,52.67,52.39,52.47,55700.0,51.3009,51.3107,51.0379,51.1158,55700.0
2005-10-13 10:20:00,52.47,52.68,52.39,52.63,62600.0,51.1158,51.3204,51.0379,51.2717,62600.0
2005-10-13 10:25:00,52.64,52.96,52.57,52.7,72100.0,51.2814,51.5932,51.2133,51.3399,72100.0
2005-10-13 10:30:00,52.7,52.7,52.47,52.54,63600.0,51.3399,51.3399,51.1158,51.184,63600.0
2005-10-13 10:35:00,52.54,52.77,52.43,52.52,70700.0,51.184,51.4081,51.0769,51.1645,70700.0
2005-10-13 10:40:00,52.56,52.56,52.35,52.38,32400.0,51.2035,51.2035,50.9989,51.0282,32400.0
2005-10-13 10:45:00,52.4,52.62,52.35,52.59,29200.0,51.0476,51.262,50.9989,51.2327,29200.0
2005-10-13 10:50:00,52.61,52.7,52.57,52.64,33400.0,51.2522,51.3399,51.2133,51.2814,33400.0
2005-10-13 10:55:00,52.62,52.62,52.49,52.52,27800.0,51.262,51.262,51.1353,51.1645,27800.0
2005-10-13 11:00:00,52.51,52.59,52.49,52.57,23700.0,51.1548,51.2327,51.1353,51.2133,23700.0
2005-10-13 11:05:00,52.55,52.74,52.54,52.55,49100.0,51.1938,51.3789,51.184,51.1938,49100.0
2005-10-13 11:10:00,52.56,52.67,52.54,52.65,26800.0,51.2035,51.3107,51.184,51.2912,26800.0
2005-10-13 11:15:00,52.67,52.86,52.66,52.75,48900.0,51.3107,51.4958,51.3009,51.3886,48900.0
2005-10-13 11:20:00,52.72,52.75,52.57,52.63,25300.0,51.3594,51.3886,51.2133,51.2717,25300.0
2005-10-13 11:25:00,52.63,52.84,52.56,52.79,52200.0,51.2717,51.4763,51.2035,51.4276,52200.0
2005-10-13 11:30:00,52.71,52.77,52.64,52.64,36500.0,51.3496,51.4081,51.2814,51.2814,36500.0
2005-10-13 11:35:00,52.64,52.64,52.35,52.37,39300.0,51.2814,51.2814,50.9989,51.0184,39300.0
2005-10-13 11:40:00,52.38,52.4,52.3,52.31,32100.0,51.0282,51.0476,50.9502,50.96,32100.0
2005-10-13 11:45:00,52.3,52.39,52.1,52.1,28700.0,50.9502,51.0379,50.7554,50.7554,28700.0
2005-10-13 11:50:00,52.12,52.36,52.12,52.31,24200.0,50.7749,51.0087,50.7749,50.96,24200.0
2005-10-13 11:55:00,52.3,52.37,52.21,52.27,28500.0,50.9502,51.0184,50.8625,50.921,28500.0
2005-10-13 12:00:00,52.26,52.38,52.25,52.38,28900.0,50.9113,51.0282,50.9015,51.0282,28900.0
2005-10-13 12:05:00,52.35,52.45,52.31,52.41,37900.0,50.9989,51.0964,50.96,51.0574,37900.0
2005-10-13 12:10:00,52.41,52.5,52.36,52.5,15900.0,51.0574,51.1451,51.0087,51.1451,15900.0
2005-10-13 12:15:00,52.49,52.65,52.48,52.57,28800.0,51.1353,51.2912,51.1256,51.2133,28800.0
2005-10-13 12:20:00,52.57,52.59,52.5,52.52,49200.0,51.2133,51.2327,51.1451,51.1645,49200.0
2005-10-13 12:25:00,52.56,52.66,52.52,52.6,22400.0,51.2035,51.3009,51.1645,51.2425,22400.0
2005-10-13 12:30:00,52.6,52.81,52.6,52.81,37700.0,51.2425,51.4471,51.2425,51.4471,37700.0
2005-10-13 12:35:00,52.79,52.8,52.63,52.63,14800.0,51.4276,51.4373,51.2717,51.2717,14800.0
2005-10-13 12:40:00,52.63,52.76,52.58,52.76,22100.0,51.2717,51.3984,51.223,51.3984,22100.0
2005-10-13 12:45:00,52.7,52.79,52.66,52.72,16500.0,51.3399,51.4276,51.3009,51.3594,16500.0
2005-10-13 12:50:00,52.72,52.75,52.56,52.58,13400.0,51.3594,51.3886,51.2035,51.223,13400.0
2005-10-13 12:55:00,52.58,52.6,52.55,52.6,9600.0,51.223,51.2425,51.1938,51.2425,9600.0
2005-10-13 13:00:00,52.58,52.6,52.47,52.48,17100.0,51.223,51.2425,51.1158,51.1256,17100.0
2005-10-13 13:05:00,52.47,52.52,52.31,52.35,25700.0,51.1158,51.1645,50.96,50.9989,25700.0
2005-10-13 13:10:00,52.32,52.39,52.32,52.37,23900.0,50.9697,51.0379,50.9697,51.0184,23900.0
2005-10-13 13:15:00,52.38,52.38,52.32,52.34,11700.0,51.0282,51.0282,50.9697,50.9892,11700.0
2005-10-13 13:20:00,52.34,52.36,52.32,52.36,13200.0,50.9892,51.0087,50.9697,51.0087,13200.0
2005-10-13 13:25:00,52.36,52.37,52.34,52.36,9000.0,51.0087,51.0184,50.9892,51.0087,9000.0
2005-10-13 13:30:00,52.36,52.36,52.33,52.34,13900.0,51.0087,51.0087,50.9794,50.9892,13900.0
2005-10-13 13:35:00,52.34,52.37,52.34,52.35,55500.0,50.9892,51.0184,50.9892,50.9989,55500.0
2005-10-13 13:40:00,52.35,52.36,52.26,52.27,40400.0,50.9989,51.0087,50.9113,50.921,40400.0
2005-10-13 13:45:00,52.26,52.28,52.17,52.24,22900.0,50.9113,50.9307,50.8236,50.8918,22900.0
2005-10-13 13:50:00,52.23,52.39,52.2,52.35,17400.0,50.882,51.0379,50.8528,50.9989,17400.0
2005-10-13 13:55:00,52.34,52.4,52.32,52.37,27100.0,50.9892,51.0476,50.9697,51.0184,27100.0
2005-10-13 14:00:00,52.38,52.38,52.3,52.33,27500.0,51.0282,51.0282,50.9502,50.9794,27500.0
2005-10-13 14:05:00,52.33,52.33,52.17,52.25,46000.0,50.9794,50.9794,50.8236,50.9015,46000.0
2005-10-13 14:10:00,52.25,52.29,52.18,52.22,34600.0,50.9015,50.9405,50.8333,50.8723,34600.0
2005-10-13 14:15:00,52.22,52.23,52.13,52.13,29400.0,50.8723,50.882,50.7846,50.7846,29400.0
2005-10-13 14:20:00,52.13,52.38,52.13,52.24,128200.0,50.7846,51.0282,50.7846,50.8918,128200.0
2005-10-13 14:25:00,52.24,52.3,52.16,52.16,55900.0,50.8918,50.9502,50.8138,50.8138,55900.0
2005-10-13 14:30:00,52.16,52.31,52.15,52.26,96500.0,50.8138,50.96,50.8041,50.9113,96500.0
2005-10-13 14:35:00,52.27,52.38,52.22,52.35,61700.0,50.921,51.0282,50.8723,50.9989,61700.0
2005-10-13 14:40:00,52.35,52.37,52.31,52.36,44300.0,50.9989,51.0184,50.96,51.0087,44300.0
2005-10-13 14:45:00,52.35,52.46,52.34,52.36,52200.0,50.9989,51.1061,50.9892,51.0087,52200.0
2005-10-13 14:50:00,52.35,52.35,52.3,52.35,15300.0,50.9989,50.9989,50.9502,50.9989,15300.0
2005-10-13 14:55:00,52.35,52.37,52.27,52.29,38800.0,50.9989,51.0184,50.921,50.9405,38800.0
2005-10-13 15:00:00,52.31,52.46,52.29,52.42,51100.0,50.96,51.1061,50.9405,51.0671,51100.0
2005-10-13 15:05:00,52.42,52.52,52.33,52.35,53800.0,51.0671,51.1645,50.9794,50.9989,53800.0
2005-10-13 15:10:00,52.35,52.37,52.28,52.35,71000.0,50.9989,51.0184,50.9307,50.9989,71000.0
2005-10-13 15:15:00,52.35,52.35,52.25,52.25,34700.0,50.9989,50.9989,50.9015,50.9015,34700.0
2005-10-13 15:20:00,52.25,52.31,52.21,52.28,19200.0,50.9015,50.96,50.8625,50.9307,19200.0
2005-10-13 15:25:00,52.21,52.29,52.19,52.24,62000.0,50.8625,50.9405,50.8431,50.8918,62000.0
2005-10-13 15:30:00,52.24,52.27,52.18,52.23,85500.0,50.8918,50.921,50.8333,50.882,85500.0
2005-10-13 15:35:00,52.23,52.33,52.19,52.24,22700.0,50.882,50.9794,50.8431,50.8918,22700.0
2005-10-13 15:40:00,52.23,52.23,52.12,52.18,48000.0,50.882,50.882,50.7749,50.8333,48000.0
2005-10-13 15:45:00,52.18,52.4,52.18,52.32,47200.0,50.8333,51.0476,50.8333,50.9697,47200.0
2005-10-13 15:50:00,52.32,52.64,52.29,52.43,134200.0,50.9697,51.2814,50.9405,51.0769,134200.0
2005-10-13 15:55:00,52.43,52.49,52.35,52.4,89100.0,51.0769,51.1353,50.9989,51.0476,89100.0
2005-10-14 09:30:00,53.82,55.0,53.71,54.99,384500.0,52.431,53.5805,52.3238,53.5708,384500.0
2005-10-14 09:35:00,54.98,55.11,54.6,54.82,442900.0,53.5611,53.6877,53.1909,53.4052,442900.0
2005-10-14 09:40:00,54.8,54.91,54.55,54.61,237500.0,53.3857,53.4929,53.1422,53.2006,237500.0
2005-10-14 09:45:00,54.61,54.72,54.55,54.56,222300.0,53.2006,53.3078,53.1422,53.1519,222300.0
2005-10-14 09:50:00,54.56,54.97,54.54,54.75,274600.0,53.1519,53.5513,53.1324,53.337,274600.0
2005-10-14 09:55:00,54.75,54.85,54.6,54.65,122700.0,53.337,53.4344,53.1909,53.2396,122700.0
2005-10-14 10:00:00,54.64,54.67,54.4,54.62,96300.0,53.2298,53.2591,52.996,53.2103,96300.0
2005-10-14 10:05:00,54.6,54.84,54.5,54.73,130600.0,53.1909,53.4247,53.0934,53.3175,130600.0
2005-10-14 10:10:00,54.71,55.0,54.7,54.75,172600.0,53.298,53.5805,53.2883,53.337,172600.0
2005-10-14 10:15:00,54.75,54.76,54.43,54.47,154200.0,53.337,53.3467,53.0253,53.0642,154200.0
2005-10-14 10:20:00,54.48,54.63,54.46,54.51,103900.0,53.074,53.2201,53.0545,53.1032,103900.0
2005-10-14 10:25:00,54.51,54.55,54.44,54.46,55600.0,53.1032,53.1422,53.035,53.0545,55600.0
2005-10-14 10:30:00,54.46,54.5,54.34,54.39,116400.0,53.0545,53.0934,52.9376,52.9863,116400.0
2005-10-14 10:35:00,54.39,54.53,54.33,54.41,100000.0,52.9863,53.1227,52.9278,53.0058,100000.0
2005-10-14 10:40:00,54.44,54.5,54.3,54.43,69700.0,53.035,53.0934,52.8986,53.0253,69700.0
2005-10-14 10:45:00,54.47,54.48,54.24,54.31,71800.0,53.0642,53.074,52.8402,52.9083,71800.0
2005-10-14 10:50:00,54.31,54.36,54.07,54.2,76400.0,52.9083,52.9571,52.6745,52.8012,76400.0
2005-10-14 10:55:00,54.23,54.3,54.15,54.22,112500.0,52.8304,52.8986,52.7525,52.8207,112500.0
2005-10-14 11:00:00,54.22,54.27,54.16,54.2,41300.0,52.8207,52.8694,52.7622,52.8012,41300.0
2005-10-14 11:05:00,54.2,54.33,54.19,54.28,52200.0,52.8012,52.9278,52.7914,52.8791,52200.0
2005-10-14 11:10:00,54.27,54.3,54.17,54.23,62500.0,52.8694,52.8986,52.772,52.8304,62500.0
2005-10-14 11:15:00,54.23,54.47,54.2,54.43,78000.0,52.8304,53.0642,52.8012,53.0253,78000.0
2005-10-14 11:20:00,54.36,54.46,54.23,54.23,62400.0,52.9571,53.0545,52.8304,52.8304,62400.0
2005-10-14 11:25:00,54.25,54.44,54.2,54.36,55700.0,52.8499,53.035,52.8012,52.9571,55700.0
2005-10-14 11:30:00,54.36,54.43,54.19,54.24,43800.0,52.9571,53.0253,52.7914,52.8402,43800.0
2005-10-14 11:35:00,54.23,54.27,54.16,54.23,57800.0,52.8304,52.8694,52.7622,52.8304,57800.0
2005-10-14 11:40:00,54.22,54.24,54.16,54.21,32800.0,52.8207,52.8402,52.7622,52.8109,32800.0
2005-10-14 11:45:00,54.2,54.26,54.18,54.25,32600.0,52.8012,52.8596,52.7817,52.8499,32600.0
2005-10-14 11:50:00,54.25,54.33,54.21,54.3,33900.0,52.8499,52.9278,52.8109,52.8986,33900.0
2005-10-14 11:55:00,54.29,54.36,54.23,54.24,40700.0,52.8889,52.9571,52.8304,52.8402,40700.0
2005-10-14 12:00:00,54.27,54.34,54.22,54.3,26400.0,52.8694,52.9376,52.8207,52.8986,26400.0
2005-10-14 12:05:00,54.29,54.37,54.26,54.35,38000.0,52.8889,52.9668,52.8596,52.9473,38000.0
2005-10-14 12:10:00,54.37,54.45,54.35,54.42,45500.0,52.9668,53.0447,52.9473,53.0155,45500.0
2005-10-14 12:15:00,54.42,54.46,54.35,54.43,52900.0,53.0155,53.0545,52.9473,53.0253,52900.0
2005-10-14 12:20:00,54.38,54.46,54.34,54.43,21100.0,52.9765,53.0545,52.9376,53.0253,21100.0
2005-10-14 12:25:00,54.45,54.47,54.42,54.42,12400.0,53.0447,53.0642,53.0155,53.0155,12400.0
2005-10-14 12:30:00,54.42,54.42,54.33,54.34,56900.0,53.0155,53.0155,52.9278,52.9376,56900.0
2005-10-14 12:35:00,54.34,54.34,54.23,54.24,19000.0,52.9376,52.9376,52.8304,52.8402,19000.0
2005-10-14 12:40:00,54.24,54.25,54.13,54.15,19700.0,52.8402,52.8499,52.733,52.7525,19700.0
2005-10-14 12:45:00,54.16,54.18,54.06,54.08,31900.0,52.7622,52.7817,52.6648,52.6843,31900.0
2005-10-14 12:50:00,54.09,54.12,54.04,54.04,18900.0,52.694,52.7233,52.6453,52.6453,18900.0
2005-10-14 12:55:00,54.05,54.06,53.95,54.0,32900.0,52.6551,52.6648,52.5576,52.6063,32900.0
2005-10-14 13:00:00,53.99,54.01,53.8,53.89,44400.0,52.5966,52.6161,52.4115,52.4992,44400.0
2005-10-14 13:05:00,53.89,53.91,53.82,53.83,44200.0,52.4992,52.5187,52.431,52.4407,44200.0
2005-10-14 13:10:00,53.83,53.83,53.7,53.75,39600.0,52.4407,52.4407,52.3141,52.3628,39600.0
2005-10-14 13:15:00,53.77,53.81,53.66,53.8,57200.0,52.3823,52.4213,52.2751,52.4115,57200.0
2005-10-14 13:20:00,53.76,53.93,53.72,53.84,18200.0,52.3725,52.5382,52.3336,52.4505,18200.0
2005-10-14 13:25:00,53.87,53.98,53.8,53.93,24100.0,52.4797,52.5869,52.4115,52.5382,24100.0
2005-10-14 13:30:00,53.92,54.05,53.82,53.85,22000.0,52.5284,52.6551,52.431,52.4602,22000.0
2005-10-14 13:35:00,53.84,53.85,53.77,53.77,14000.0,52.4505,52.4602,52.3823,52.3823,14000.0
2005-10-14 13:40:00,53.76,53.81,53.74,53.74,31600.0,52.3725,52.4213,52.3531,52.3531,31600.0
2005-10-14 13:45:00,53.75,53.89,53.75,53.83,18800.0,52.3628,52.4992,52.3628,52.4407,18800.0
2005-10-14 13:50:00,53.84,53.91,53.75,53.76,23800.0,52.4505,52.5187,52.3628,52.3725,23800.0
2005-10-14 13:55:00,53.77,53.81,53.72,53.8,33700.0,52.3823,52.4213,52.3336,52.4115,33700.0
2005-10-14 14:00:00,53.77,53.92,53.77,53.84,54800.0,52.3823,52.5284,52.3823,52.4505,54800.0
2005-10-14 14:05:00,53.83,53.93,53.78,53.89,25700.0,52.4407,52.5382,52.392,52.4992,25700.0
2005-10-14 14:10:00,53.9,54.01,53.9,54.0,27400.0,52.5089,52.6161,52.5089,52.6063,27400.0
2005-10-14 14:15:00,54.0,54.01,53.94,53.95,30000.0,52.6063,52.6161,52.5479,52.5576,30000.0
2005-10-14 14:20:00,53.94,54.05,53.94,54.0,26400.0,52.5479,52.6551,52.5479,52.6063,26400.0
2005-10-14 14:25:00,54.0,54.04,53.98,54.01,32100.0,52.6063,52.6453,52.5869,52.6161,32100.0
2005-10-14 14:30:00,54.01,54.15,54.01,54.06,39100.0,52.6161,52.7525,52.6161,52.6648,39100.0
2005-10-14 14:35:00,54.06,54.18,54.04,54.13,37800.0,52.6648,52.7817,52.6453,52.733,37800.0
2005-10-14 14:40:00,54.13,54.18,54.12,54.16,25700.0,52.733,52.7817,52.7233,52.7622,25700.0
2005-10-14 14:45:00,54.15,54.28,54.15,54.27,25900.0,52.7525,52.8791,52.7525,52.8694,25900.0
2005-10-14 14:50:00,54.27,54.38,54.19,54.19,55000.0,52.8694,52.9765,52.7914,52.7914,55000.0
2005-10-14 14:55:00,54.2,54.31,54.14,54.14,47100.0,52.8012,52.9083,52.7427,52.7427,47100.0
2005-10-14 15:00:00,54.16,54.27,54.13,54.19,20400.0,52.7622,52.8694,52.733,52.7914,20400.0
2005-10-14 15:05:00,54.19,54.19,54.15,54.18,12200.0,52.7914,52.7914,52.7525,52.7817,12200.0
2005-10-14 15:10:00,54.18,54.19,54.13,54.17,43100.0,52.7817,52.7914,52.733,52.772,43100.0
2005-10-14 15:15:00,54.16,54.29,54.15,54.23,33700.0,52.7622,52.8889,52.7525,52.8304,33700.0
2005-10-14 15:20:00,54.23,54.27,54.2,54.23,24800.0,52.8304,52.8694,52.8012,52.8304,24800.0
2005-10-14 15:25:00,54.24,54.28,54.24,54.26,18200.0,52.8402,52.8791,52.8402,52.8596,18200.0
2005-10-14 15:30:00,54.25,54.26,54.17,54.17,39900.0,52.8499,52.8596,52.772,52.772,39900.0
2005-10-14 15:35:00,54.18,54.23,54.16,54.21,35400.0,52.7817,52.8304,52.7622,52.8109,35400.0
2005-10-14 15:40:00,54.22,54.28,54.21,54.23,28100.0,52.8207,52.8791,52.8109,52.8304,28100.0
2005-10-14 15:45:00,54.22,54.25,54.16,54.17,57800.0,52.8207,52.8499,52.7622,52.772,57800.0
2005-10-14 15:50:00,54.18,54.18,53.93,53.94,80500.0,52.7817,52.7817,52.5382,52.5479,80500.0
2005-10-14 15:55:00,53.94,54.21,53.94,54.07,144600.0,52.5479,52.8109,52.5479,52.6745,144600.0
2005-10-17 09:30:00,54.08,54.36,54.08,54.18,80800.0,52.6843,52.9571,52.6843,52.7817,80800.0
2005-10-17 09:35:00,54.18,54.2,53.91,53.99,39800.0,52.7817,52.8012,52.5187,52.5966,39800.0
2005-10-17 09:40:00,53.99,54.12,53.5,53.5,76700.0,52.5966,52.7233,52.1193,52.1193,76700.0
2005-10-17 09:45:00,53.52,53.96,53.49,53.89,55400.0,52.1387,52.5674,52.1095,52.4992,55400.0
2005-10-17 09:50:00,53.88,53.88,53.6,53.73,28400.0,52.4894,52.4894,52.2167,52.3433,28400.0
2005-10-17 09:55:00,53.66,53.72,53.6,53.69,16900.0,52.2751,52.3336,52.2167,52.3043,16900.0
2005-10-17 10:00:00,53.69,53.89,53.57,53.6,32200.0,52.3043,52.4992,52.1874,52.2167,32200.0
2005-10-17 10:05:00,53.59,53.59,53.44,53.57,57600.0,52.2069,52.2069,52.0608,52.1874,57600.0
2005-10-17 10:10:00,53.57,53.71,53.45,53.51,24500.0,52.1874,52.3238,52.0705,52.129,24500.0
2005-10-17 10:15:00,53.51,53.72,53.49,53.52,28800.0,52.129,52.3336,52.1095,52.1387,28800.0
2005-10-17 10:20:00,53.51,53.54,53.5,53.54,16300.0,52.129,52.1582,52.1193,52.1582,16300.0
2005-10-17 10:25:00,53.54,53.69,53.52,53.61,24100.0,52.1582,52.3043,52.1387,52.2264,24100.0
2005-10-17 10:30:00,53.61,53.67,53.51,53.54,21000.0,52.2264,52.2849,52.129,52.1582,21000.0
2005-10-17 10:35:00,53.53,53.62,53.52,53.53,19600.0,52.1485,52.2362,52.1387,52.1485,19600.0
2005-10-17 10:40:00,53.52,53.88,53.5,53.79,36700.0,52.1387,52.4894,52.1193,52.4018,36700.0
2005-10-17 10:45:00,53.82,53.88,53.62,53.87,24500.0,52.431,52.4894,52.2362,52.4797,24500.0
2005-10-17 10:50:00,53.86,53.89,53.55,53.6,21700.0,52.47,52.4992,52.168,52.2167,21700.0
2005-10-17 10:55:00,53.6,53.71,53.56,53.7,11200.0,52.2167,52.3238,52.1777,52.3141,11200.0
2005-10-17 11:00:00,53.7,53.7,53.52,53.55,11700.0,52.3141,52.3141,52.1387,52.168,11700.0
2005-10-17 11:05:00,53.53,53.56,53.5,53.5,10200.0,52.1485,52.1777,52.1193,52.1193,10200.0
2005-10-17 11:10:00,53.51,53.6,53.5,53.52,15900.0,52.129,52.2167,52.1193,52.1387,15900.0
2005-10-17 11:15:00,53.52,53.59,53.5,53.56,14700.0,52.1387,52.2069,52.1193,52.1777,14700.0
2005-10-17 11:20:00,53.54,53.54,53.37,53.46,46100.0,52.1582,52.1582,51.9926,52.0803,46100.0
2005-10-17 11:25:00,53.46,53.47,53.39,53.45,26700.0,52.0803,52.09,52.0121,52.0705,26700.0
2005-10-17 11:30:00,53.44,53.5,53.4,53.5,25700.0,52.0608,52.1193,52.0218,52.1193,25700.0
2005-10-17 11:35:00,53.5,53.5,53.43,53.43,17100.0,52.1193,52.1193,52.0511,52.0511,17100.0
2005-10-17 11:40:00,53.44,53.5,53.4,53.42,22600.0,52.0608,52.1193,52.0218,52.0413,22600.0
2005-10-17 11:45:00,53.41,53.53,53.41,53.5,34500.0,52.0316,52.1485,52.0316,52.1193,34500.0
2005-10-17 11:50:00,53.5,53.57,53.5,53.54,40500.0,52.1193,52.1874,52.1193,52.1582,40500.0
2005-10-17 11:55:00,53.54,53.6,53.51,53.6,11800.0,52.1582,52.2167,52.129,52.2167,11800.0
2005-10-17 12:00:00,53.6,53.66,53.53,53.65,22200.0,52.2167,52.2751,52.1485,52.2654,22200.0
2005-10-17 12:05:00,53.66,53.68,53.56,53.6,38800.0,52.2751,52.2946,52.1777,52.2167,38800.0
2005-10-17 12:10:00,53.63,53.8,53.63,53.7,42100.0,52.2459,52.4115,52.2459,52.3141,42100.0
2005-10-17 12:15:00,53.7,53.7,53.64,53.65,33400.0,52.3141,52.3141,52.2556,52.2654,33400.0
2005-10-17 12:20:00,53.65,53.69,53.63,53.68,14100.0,52.2654,52.3043,52.2459,52.2946,14100.0
2005-10-17 12:25:00,53.68,53.68,53.63,53.66,10100.0,52.2946,52.2946,52.2459,52.2751,10100.0
2005-10-17 12:30:00,53.66,53.66,53.62,53.63,20000.0,52.2751,52.2751,52.2362,52.2459,20000.0
2005-10-17 12:35:00,53.64,53.68,53.6,53.66,7800.0,52.2556,52.2946,52.2167,52.2751,7800.0
2005-10-17 12:40:00,53.65,53.69,53.49,53.49,14800.0,52.2654,52.3043,52.1095,52.1095,14800.0
2005-10-17 12:45:00,53.49,53.51,53.48,53.48,24100.0,52.1095,52.129,52.0998,52.0998,24100.0
2005-10-17 12:50:00,53.46,53.61,53.44,53.59,15600.0,52.0803,52.2264,52.0608,52.2069,15600.0
2005-10-17 12:55:00,53.59,53.59,53.49,53.59,8000.0,52.2069,52.2069,52.1095,52.2069,8000.0
2005-10-17 13:00:00,53.58,53.59,53.5,53.56,8300.0,52.1972,52.2069,52.1193,52.1777,8300.0
2005-10-17 13:05:00,53.56,53.6,53.54,53.54,8200.0,52.1777,52.2167,52.1582,52.1582,8200.0
2005-10-17 13:10:00,53.54,53.62,53.5,53.6,10300.0,52.1582,52.2362,52.1193,52.2167,10300.0
2005-10-17 13:15:00,53.56,53.56,53.45,53.45,13800.0,52.1777,52.1777,52.0705,52.0705,13800.0
2005-10-17 13:20:00,53.48,53.5,53.43,53.5,11300.0,52.0998,52.1193,52.0511,52.1193,11300.0
2005-10-17 13:25:00,53.49,53.5,53.46,53.5,14100.0,52.1095,52.1193,52.0803,52.1193,14100.0
2005-10-17 13:30:00,53.5,53.52,53.45,53.47,27700.0,52.1193,52.1387,52.0705,52.09,27700.0
2005-10-17 13:35:00,53.45,53.5,53.45,53.48,15300.0,52.0705,52.1193,52.0705,52.0998,15300.0
2005-10-17 13:40:00,53.48,53.49,53.47,53.49,5200.0,52.0998,52.1095,52.09,52.1095,5200.0
2005-10-17 13:45:00,53.49,53.51,53.45,53.51,51800.0,52.1095,52.129,52.0705,52.129,51800.0
2005-10-17 13:50:00,53.52,53.52,53.43,53.49,10200.0,52.1387,52.1387,52.0511,52.1095,10200.0
2005-10-17 13:55:00,53.49,53.5,53.46,53.49,4500.0,52.1095,52.1193,52.0803,52.1095,4500.0
2005-10-17 14:00:00,53.47,53.49,53.39,53.47,9600.0,52.09,52.1095,52.0121,52.09,9600.0
2005-10-17 14:05:00,53.48,53.5,53.39,53.46,10300.0,52.0998,52.1193,52.0121,52.0803,10300.0
2005-10-17 14:10:00,53.44,53.5,53.44,53.5,11700.0,52.0608,52.1193,52.0608,52.1193,11700.0
2005-10-17 14:15:00,53.5,53.5,53.44,53.49,17100.0,52.1193,52.1193,52.0608,52.1095,17100.0
2005-10-17 14:20:00,53.5,53.5,53.47,53.48,12600.0,52.1193,52.1193,52.09,52.0998,12600.0
2005-10-17 14:25:00,53.48,53.5,53.48,53.48,7100.0,52.0998,52.1193,52.0998,52.0998,7100.0
2005-10-17 14:30:00,53.48,53.5,53.46,53.47,15200.0,52.0998,52.1193,52.0803,52.09,15200.0
2005-10-17 14:35:00,53.49,53.5,53.47,53.49,11800.0,52.1095,52.1193,52.09,52.1095,11800.0
2005-10-17 14:40:00,53.49,53.5,53.46,53.49,10200.0,52.1095,52.1193,52.0803,52.1095,10200.0
2005-10-17 14:45:00,53.49,53.5,53.47,53.48,36000.0,52.1095,52.1193,52.09,52.0998,36000.0
2005-10-17 14:50:00,53.48,53.49,53.44,53.45,8900.0,52.0998,52.1095,52.0608,52.0705,8900.0
2005-10-17 14:55:00,53.45,53.5,53.45,53.49,18900.0,52.0705,52.1193,52.0705,52.1095,18900.0
2005-10-17 15:00:00,53.49,53.5,53.45,53.48,27000.0,52.1095,52.1193,52.0705,52.0998,27000.0
2005-10-17 15:05:00,53.48,53.49,53.38,53.46,46300.0,52.0998,52.1095,52.0024,52.0803,46300.0
2005-10-17 15:10:00,53.47,53.48,53.43,53.43,34300.0,52.09,52.0998,52.0511,52.0511,34300.0
2005-10-17 15:15:00,53.45,53.47,53.31,53.36,97100.0,52.0705,52.09,51.9342,51.9829,97100.0
2005-10-17 15:20:00,53.36,53.43,53.32,53.43,56000.0,51.9829,52.0511,51.9439,52.0511,56000.0
2005-10-17 15:25:00,53.43,53.58,53.36,53.46,48500.0,52.0511,52.1972,51.9829,52.0803,48500.0
2005-10-17 15:30:00,53.46,53.5,53.34,53.35,46100.0,52.0803,52.1193,51.9634,51.9731,46100.0
2005-10-17 15:35:00,53.35,53.51,53.3,53.33,47600.0,51.9731,52.129,51.9244,51.9536,47600.0
2005-10-17 15:40:00,53.34,53.49,53.3,53.46,128600.0,51.9634,52.1095,51.9244,52.0803,128600.0
2005-10-17 15:45:00,53.46,53.51,53.4,53.48,75800.0,52.0803,52.129,52.0218,52.0998,75800.0
2005-10-17 15:50:00,53.48,53.58,53.45,53.5,80100.0,52.0998,52.1972,52.0705,52.1193,80100.0
2005-10-17 15:55:00,53.52,53.55,53.46,53.55,61200.0,52.1387,52.168,52.0803,52.168,61200.0
2005-10-18 09:30:00,53.31,53.6,53.21,53.5,40600.0,51.9342,52.2167,51.8367,52.1193,40600.0
2005-10-18 09:35:00,53.5,53.74,53.45,53.73,62700.0,52.1193,52.3531,52.0705,52.3433,62700.0
2005-10-18 09:40:00,53.72,53.72,53.58,53.58,74400.0,52.3336,52.3336,52.1972,52.1972,74400.0
2005-10-18 09:45:00,53.62,53.62,53.39,53.39,51000.0,52.2362,52.2362,52.0121,52.0121,51000.0
2005-10-18 09:50:00,53.4,53.61,53.39,53.44,31400.0,52.0218,52.2264,52.0121,52.0608,31400.0
2005-10-18 09:55:00,53.46,53.57,53.44,53.49,74100.0,52.0803,52.1874,52.0608,52.1095,74100.0
2005-10-18 10:00:00,53.46,53.56,53.39,53.52,31100.0,52.0803,52.1777,52.0121,52.1387,31100.0
2005-10-18 10:05:00,53.52,53.54,53.46,53.5,14300.0,52.1387,52.1582,52.0803,52.1193,14300.0
2005-10-18 10:10:00,53.49,53.58,53.45,53.45,35800.0,52.1095,52.1972,52.0705,52.0705,35800.0
2005-10-18 10:15:00,53.45,53.5,53.39,53.49,14400.0,52.0705,52.1193,52.0121,52.1095,14400.0
2005-10-18 10:20:00,53.51,53.52,53.37,53.41,15200.0,52.129,52.1387,51.9926,52.0316,15200.0
2005-10-18 10:25:00,53.44,53.5,53.42,53.43,18000.0,52.0608,52.1193,52.0413,52.0511,18000.0
2005-10-18 10:30:00,53.44,53.51,53.43,53.5,22000.0,52.0608,52.129,52.0511,52.1193,22000.0
2005-10-18 10:35:00,53.49,53.51,53.41,53.45,29500.0,52.1095,52.129,52.0316,52.0705,29500.0
2005-10-18 10:40:00,53.47,53.51,53.43,53.47,24800.0,52.09,52.129,52.0511,52.09,24800.0
2005-10-18 10:45:00,53.46,53.48,53.37,53.4,19000.0,52.0803,52.0998,51.9926,52.0218,19000.0
2005-10-18 10:50:00,53.4,53.42,53.29,53.4,30300.0,52.0218,52.0413,51.9147,52.0218,30300.0
2005-10-18 10:55:00,53.39,53.45,53.39,53.41,18800.0,52.0121,52.0705,52.0121,52.0316,18800.0
2005-10-18 11:00:00,53.39,53.47,53.39,53.43,11800.0,52.0121,52.09,52.0121,52.0511,11800.0
2005-10-18 11:05:00,53.42,53.48,53.39,53.48,35500.0,52.0413,52.0998,52.0121,52.0998,35500.0
2005-10-18 11:10:00,53.48,53.52,53.42,53.5,36000.0,52.0998,52.1387,52.0413,52.1193,36000.0
2005-10-18 11:15:00,53.5,53.54,53.42,53.45,16700.0,52.1193,52.1582,52.0413,52.0705,16700.0
2005-10-18 11:20:00,53.44,53.49,53.44,53.45,7100.0,52.0608,52.1095,52.0608,52.0705,7100.0
2005-10-18 11:25:00,53.45,53.45,53.32,53.34,10000.0,52.0705,52.0705,51.9439,51.9634,10000.0
2005-10-18 11:30:00,53.34,53.4,53.2,53.25,27000.0,51.9634,52.0218,51.827,51.8757,27000.0
2005-10-18 11:35:00,53.26,53.35,53.17,53.18,40300.0,51.8854,51.9731,51.7978,51.8075,40300.0
2005-10-18 11:40:00,53.17,53.17,53.09,53.12,14400.0,51.7978,51.7978,51.7198,51.7491,14400.0
2005-10-18 11:45:00,53.12,53.31,53.12,53.3,41500.0,51.7491,51.9342,51.7491,51.9244,41500.0
2005-10-18 11:50:00,53.29,53.3,53.24,53.24,28900.0,51.9147,51.9244,51.866,51.866,28900.0
2005-10-18 11:55:00,53.22,53.26,53.1,53.1,11900.0,51.8465,51.8854,51.7296,51.7296,11900.0
2005-10-18 12:00:00,53.09,53.11,53.07,53.07,10000.0,51.7198,51.7393,51.7004,51.7004,10000.0
2005-10-18 12:05:00,53.07,53.1,53.05,53.1,8800.0,51.7004,51.7296,51.6809,51.7296,8800.0
2005-10-18 12:10:00,53.1,53.2,53.09,53.18,22800.0,51.7296,51.827,51.7198,51.8075,22800.0
2005-10-18 12:15:00,53.17,53.43,53.16,53.38,41000.0,51.7978,52.0511,51.788,52.0024,41000.0
2005-10-18 12:20:00,53.36,53.68,53.31,53.54,71200.0,51.9829,52.2946,51.9342,52.1582,71200.0
2005-10-18 12:25:00,53.54,53.55,53.45,53.45,20700.0,52.1582,52.168,52.0705,52.0705,20700.0
2005-10-18 12:30:00,53.45,53.57,53.45,53.53,13000.0,52.0705,52.1874,52.0705,52.1485,13000.0
2005-10-18 12:35:00,53.55,53.57,53.49,53.54,8300.0,52.168,52.1874,52.1095,52.1582,8300.0
2005-10-18 12:40:00,53.54,53.66,53.53,53.6,21600.0,52.1582,52.2751,52.1485,52.2167,21600.0
2005-10-18 12:45:00,53.59,53.6,53.5,53.55,24600.0,52.2069,52.2167,52.1193,52.168,24600.0
2005-10-18 12:50:00,53.55,53.55,53.45,53.48,3300.0,52.168,52.168,52.0705,52.0998,3300.0
2005-10-18 12:55:00,53.46,53.46,53.39,53.43,8300.0,52.0803,52.0803,52.0121,52.0511,8300.0
2005-10-18 13:00:00,53.44,53.47,53.35,53.41,8100.0,52.0608,52.09,51.9731,52.0316,8100.0
2005-10-18 13:05:00,53.39,53.43,53.34,53.43,7000.0,52.0121,52.0511,51.9634,52.0511,7000.0
2005-10-18 13:10:00,53.43,53.47,53.38,53.39,12200.0,52.0511,52.09,52.0024,52.0121,12200.0
2005-10-18 13:15:00,53.39,53.43,53.29,53.34,12200.0,52.0121,52.0511,51.9147,51.9634,12200.0
2005-10-18 13:20:00,53.34,53.45,53.33,53.38,35100.0,51.9634,52.0705,51.9536,52.0024,35100.0
2005-10-18 13:25:00,53.39,53.5,53.37,53.4,44100.0,52.0121,52.1193,51.9926,52.0218,44100.0
2005-10-18 13:30:00,53.4,53.4,53.25,53.39,31100.0,52.0218,52.0218,51.8757,52.0121,31100.0
2005-10-18 13:35:00,53.39,53.4,53.29,53.36,12600.0,52.0121,52.0218,51.9147,51.9829,12600.0
2005-10-18 13:40:00,53.4,53.4,53.34,53.4,34100.0,52.0218,52.0218,51.9634,52.0218,34100.0
2005-10-18 13:45:00,53.4,53.42,53.34,53.36,10600.0,52.0218,52.0413,51.9634,51.9829,10600.0
2005-10-18 13:50:00,53.36,53.4,53.27,53.32,46300.0,51.9829,52.0218,51.8952,51.9439,46300.0
2005-10-18 13:55:00,53.31,53.38,53.3,53.37,12300.0,51.9342,52.0024,51.9244,51.9926,12300.0
2005-10-18 14:00:00,53.31,53.38,53.23,53.37,31000.0,51.9342,52.0024,51.8562,51.9926,31000.0
2005-10-18 14:05:00,53.37,53.41,53.33,53.35,13300.0,51.9926,52.0316,51.9536,51.9731,13300.0
2005-10-18 14:10:00,53.37,53.38,53.27,53.31,34900.0,51.9926,52.0024,51.8952,51.9342,34900.0
2005-10-18 14:15:00,53.31,53.32,53.25,53.3,5500.0,51.9342,51.9439,51.8757,51.9244,5500.0
2005-10-18 14:20:00,53.29,53.32,53.22,53.23,18500.0,51.9147,51.9439,51.8465,51.8562,18500.0
2005-10-18 14:25:00,53.21,53.22,53.1,53.22,31000.0,51.8367,51.8465,51.7296,51.8465,31000.0
2005-10-18 14:30:00,53.22,53.29,53.13,53.28,41600.0,51.8465,51.9147,51.7588,51.9049,41600.0
2005-10-18 14:35:00,53.29,53.38,53.23,53.33,33900.0,51.9147,52.0024,51.8562,51.9536,33900.0
2005-10-18 14:40:00,53.3,53.39,53.25,53.33,63400.0,51.9244,52.0121,51.8757,51.9536,63400.0
2005-10-18 14:45:00,53.33,53.57,53.33,53.48,73200.0,51.9536,52.1874,51.9536,52.0998,73200.0
2005-10-18 14:50:00,53.49,53.54,53.37,53.39,44400.0,52.1095,52.1582,51.9926,52.0121,44400.0
2005-10-18 14:55:00,53.38,53.48,53.35,53.45,14800.0,52.0024,52.0998,51.9731,52.0705,14800.0
2005-10-18 15:00:00,53.45,53.53,53.37,53.41,48100.0,52.0705,52.1485,51.9926,52.0316,48100.0
2005-10-18 15:05:00,53.4,53.48,53.34,53.38,41800.0,52.0218,52.0998,51.9634,52.0024,41800.0
2005-10-18 15:10:00,53.38,53.4,53.3,53.4,32300.0,52.0024,52.0218,51.9244,52.0218,32300.0
2005-10-18 15:15:00,53.39,53.51,53.35,53.45,21000.0,52.0121,52.129,51.9731,52.0705,21000.0
2005-10-18 15:20:00,53.43,53.54,53.43,53.53,21000.0,52.0511,52.1582,52.0511,52.1485,21000.0
2005-10-18 15:25:00,53.53,53.64,53.52,53.59,68800.0,52.1485,52.2556,52.1387,52.2069,68800.0
2005-10-18 15:30:00,53.6,53.63,53.56,53.62,52700.0,52.2167,52.2459,52.1777,52.2362,52700.0
2005-10-18 15:35:00,53.61,53.62,53.46,53.5,42100.0,52.2264,52.2362,52.0803,52.1193,42100.0
2005-10-18 15:40:00,53.49,53.53,53.43,53.48,16400.0,52.1095,52.1485,52.0511,52.0998,16400.0
2005-10-18 15:45:00,53.47,53.5,53.37,53.45,25000.0,52.09,52.1193,51.9926,52.0705,25000.0
2005-10-18 15:50:00,53.45,53.52,53.38,53.41,47300.0,52.0705,52.1387,52.0024,52.0316,47300.0
2005-10-18 15:55:00,53.41,53.42,53.18,53.18,69700.0,52.0316,52.0413,51.8075,51.8075,69700.0
2005-10-19 09:30:00,53.43,53.49,53.09,53.15,53900.0,52.0511,52.1095,51.7198,51.7783,53900.0
2005-10-19 09:35:00,53.14,53.3,53.1,53.1,21900.0,51.7685,51.9244,51.7296,51.7296,21900.0
2005-10-19 09:40:00,53.1,53.14,53.01,53.09,23500.0,51.7296,51.7685,51.6419,51.7198,23500.0
2005-10-19 09:45:00,53.07,53.07,52.89,52.92,43800.0,51.7004,51.7004,51.525,51.5542,43800.0
2005-10-19 09:50:00,52.89,52.94,52.64,52.82,74600.0,51.525,51.5737,51.2814,51.4568,74600.0
2005-10-19 09:55:00,52.81,52.92,52.71,52.8,19600.0,51.4471,51.5542,51.3496,51.4373,19600.0
2005-10-19 10:00:00,52.79,53.09,52.75,53.0,60800.0,51.4276,51.7198,51.3886,51.6322,60800.0
2005-10-19 10:05:00,52.98,53.08,52.92,52.98,37900.0,51.6127,51.7101,51.5542,51.6127,37900.0
2005-10-19 10:10:00,52.99,53.1,52.63,52.63,30200.0,51.6224,51.7296,51.2717,51.2717,30200.0
2005-10-19 10:15:00,52.63,52.68,52.57,52.59,24200.0,51.2717,51.3204,51.2133,51.2327,24200.0
2005-10-19 10:20:00,52.59,52.79,52.59,52.72,26200.0,51.2327,51.4276,51.2327,51.3594,26200.0
2005-10-19 10:25:00,52.69,52.71,52.58,52.7,24300.0,51.3302,51.3496,51.223,51.3399,24300.0
2005-10-19 10:30:00,52.72,52.98,52.72,52.89,39300.0,51.3594,51.6127,51.3594,51.525,39300.0
2005-10-19 10:35:00,52.9,53.24,52.89,53.21,48300.0,51.5347,51.866,51.525,51.8367,48300.0
2005-10-19 10:40:00,53.21,53.29,53.06,53.11,60000.0,51.8367,51.9147,51.6906,51.7393,60000.0
2005-10-19 10:45:00,53.11,53.11,52.83,52.89,25900.0,51.7393,51.7393,51.4665,51.525,25900.0
2005-10-19 10:50:00,52.89,52.91,52.72,52.73,19500.0,51.525,51.5445,51.3594,51.3691,19500.0
2005-10-19 10:55:00,52.72,52.87,52.68,52.68,22500.0,51.3594,51.5055,51.3204,51.3204,22500.0
2005-10-19 11:00:00,52.68,52.85,52.58,52.81,30500.0,51.3204,51.486,51.223,51.4471,30500.0
2005-10-19 11:05:00,52.77,52.8,52.53,52.55,38500.0,51.4081,51.4373,51.1743,51.1938,38500.0
2005-10-19 11:10:00,52.54,52.61,52.53,52.58,17300.0,51.184,51.2522,51.1743,51.223,17300.0
2005-10-19 11:15:00,52.58,52.73,52.53,52.66,32500.0,51.223,51.3691,51.1743,51.3009,32500.0
2005-10-19 11:20:00,52.67,52.85,52.61,52.73,27100.0,51.3107,51.486,51.2522,51.3691,27100.0
2005-10-19 11:25:00,52.72,52.76,52.61,52.72,12700.0,51.3594,51.3984,51.2522,51.3594,12700.0
2005-10-19 11:30:00,52.72,53.02,52.72,52.98,22300.0,51.3594,51.6516,51.3594,51.6127,22300.0
2005-10-19 11:35:00,52.94,52.97,52.77,52.83,21300.0,51.5737,51.6029,51.4081,51.4665,21300.0
2005-10-19 11:40:00,52.81,52.91,52.77,52.85,10900.0,51.4471,51.5445,51.4081,51.486,10900.0
2005-10-19 11:45:00,52.87,52.92,52.78,52.8,6200.0,51.5055,51.5542,51.4178,51.4373,6200.0
2005-10-19 11:50:00,52.8,52.9,52.74,52.74,13300.0,51.4373,51.5347,51.3789,51.3789,13300.0
2005-10-19 11:55:00,52.74,52.85,52.7,52.8,6700.0,51.3789,51.486,51.3399,51.4373,6700.0
2005-10-19 12:00:00,52.76,52.84,52.75,52.83,15600.0,51.3984,51.4763,51.3886,51.4665,15600.0
2005-10-19 12:05:00,52.83,52.86,52.66,52.77,18700.0,51.4665,51.4958,51.3009,51.4081,18700.0
2005-10-19 12:10:00,52.78,52.92,52.73,52.85,17100.0,51.4178,51.5542,51.3691,51.486,17100.0
2005-10-19 12:15:00,52.87,52.94,52.77,52.87,19400.0,51.5055,51.5737,51.4081,51.5055,19400.0
2005-10-19 12:20:00,52.89,52.93,52.82,52.89,31500.0,51.525,51.564,51.4568,51.525,31500.0
2005-10-19 12:25:00,52.9,53.13,52.9,53.04,20700.0,51.5347,51.7588,51.5347,51.6711,20700.0
2005-10-19 12:30:00,53.04,53.21,53.04,53.21,20700.0,51.6711,51.8367,51.6711,51.8367,20700.0
2005-10-19 12:35:00,53.24,53.25,53.05,53.19,24400.0,51.866,51.8757,51.6809,51.8173,24400.0
2005-10-19 12:40:00,53.18,53.19,53.1,53.1,5800.0,51.8075,51.8173,51.7296,51.7296,5800.0
2005-10-19 12:45:00,53.12,53.16,52.99,52.99,12000.0,51.7491,51.788,51.6224,51.6224,12000.0
2005-10-19 12:50:00,52.98,53.08,52.94,52.97,5800.0,51.6127,51.7101,51.5737,51.6029,5800.0
2005-10-19 12:55:00,53.0,53.05,52.94,52.95,28400.0,51.6322,51.6809,51.5737,51.5834,28400.0
2005-10-19 13:00:00,52.95,52.95,52.85,52.88,9500.0,51.5834,51.5834,51.486,51.5153,9500.0
2005-10-19 13:05:00,52.86,52.91,52.83,52.91,19600.0,51.4958,51.5445,51.4665,51.5445,19600.0
2005-10-19 13:10:00,52.92,53.06,52.87,53.02,10800.0,51.5542,51.6906,51.5055,51.6516,10800.0
2005-10-19 13:15:00,53.05,53.15,53.02,53.03,8200.0,51.6809,51.7783,51.6516,51.6614,8200.0
2005-10-19 13:20:00,53.04,53.11,53.04,53.1,9800.0,51.6711,51.7393,51.6711,51.7296,9800.0
2005-10-19 13:25:00,53.1,53.1,52.94,53.06,12500.0,51.7296,51.7296,51.5737,51.6906,12500.0
2005-10-19 13:30:00,53.06,53.09,52.99,53.09,10600.0,51.6906,51.7198,51.6224,51.7198,10600.0
2005-10-19 13:35:00,53.09,53.18,53.07,53.11,15800.0,51.7198,51.8075,51.7004,51.7393,15800.0
2005-10-19 13:40:00,53.12,53.21,53.07,53.07,24300.0,51.7491,51.8367,51.7004,51.7004,24300.0
2005-10-19 13:45:00,53.07,53.14,52.99,52.99,12700.0,51.7004,51.7685,51.6224,51.6224,12700.0
2005-10-19 13:50:00,52.99,53.0,52.96,52.96,3800.0,51.6224,51.6322,51.5932,51.5932,3800.0
2005-10-19 13:55:00,52.97,53.03,52.97,53.0,17100.0,51.6029,51.6614,51.6029,51.6322,17100.0
2005-10-19 14:00:00,53.03,53.1,52.95,53.1,49500.0,51.6614,51.7296,51.5834,51.7296,49500.0
2005-10-19 14:05:00,53.06,53.15,53.04,53.11,42700.0,51.6906,51.7783,51.6711,51.7393,42700.0
2005-10-19 14:10:00,53.11,53.35,53.11,53.24,44600.0,51.7393,51.9731,51.7393,51.866,44600.0
2005-10-19 14:15:00,53.23,53.26,53.16,53.24,15700.0,51.8562,51.8854,51.788,51.866,15700.0
2005-10-19 14:20:00,53.23,53.26,53.05,53.08,14300.0,51.8562,51.8854,51.6809,51.7101,14300.0
2005-10-19 14:25:00,53.06,53.27,53.06,53.22,47900.0,51.6906,51.8952,51.6906,51.8465,47900.0
2005-10-19 14:30:00,53.21,53.35,53.14,53.25,52300.0,51.8367,51.9731,51.7685,51.8757,52300.0
2005-10-19 14:35:00,53.25,53.25,53.15,53.15,35000.0,51.8757,51.8757,51.7783,51.7783,35000.0
2005-10-19 14:40:00,53.17,53.17,53.07,53.1,42300.0,51.7978,51.7978,51.7004,51.7296,42300.0
2005-10-19 14:45:00,53.1,53.1,52.96,53.09,142400.0,51.7296,51.7296,51.5932,51.7198,142400.0
2005-10-19 14:50:00,53.11,53.19,53.08,53.15,22700.0,51.7393,51.8173,51.7101,51.7783,22700.0
2005-10-19 14:55:00,53.15,53.22,53.14,53.15,44400.0,51.7783,51.8465,51.7685,51.7783,44400.0
2005-10-19 15:00:00,53.13,53.21,53.05,53.2,54400.0,51.7588,51.8367,51.6809,51.827,54400.0
2005-10-19 15:05:00,53.21,53.4,53.21,53.35,34000.0,51.8367,52.0218,51.8367,51.9731,34000.0
2005-10-19 15:10:00,53.35,53.42,53.32,53.37,20300.0,51.9731,52.0413,51.9439,51.9926,20300.0
2005-10-19 15:15:00,53.38,53.45,53.32,53.39,23300.0,52.0024,52.0705,51.9439,52.0121,23300.0
2005-10-19 15:20:00,53.41,53.66,53.4,53.54,26800.0,52.0316,52.2751,52.0218,52.1582,26800.0
2005-10-19 15:25:00,53.51,53.58,53.46,53.53,17300.0,52.129,52.1972,52.0803,52.1485,17300.0
2005-10-19 15:30:00,53.52,53.62,53.41,53.45,32500.0,52.1387,52.2362,52.0316,52.0705,32500.0
2005-10-19 15:35:00,53.47,53.65,53.37,53.45,43500.0,52.09,52.2654,51.9926,52.0705,43500.0
2005-10-19 15:40:00,53.45,53.78,53.45,53.73,42500.0,52.0705,52.392,52.0705,52.3433,42500.0
2005-10-19 15:45:00,53.72,53.74,53.61,53.63,48900.0,52.3336,52.3531,52.2264,52.2459,48900.0
2005-10-19 15:50:00,53.65,53.96,53.65,53.9,93300.0,52.2654,52.5674,52.2654,52.5089,93300.0
2005-10-19 15:55:00,53.91,54.08,53.88,54.08,103600.0,52.5187,52.6843,52.4894,52.6843,103600.0
2005-10-20 09:30:00,54.65,54.97,54.4,54.93,122600.0,53.2396,53.5513,52.996,53.5123,122600.0
2005-10-20 09:35:00,54.93,54.97,54.8,54.91,72200.0,53.5123,53.5513,53.3857,53.4929,72200.0
2005-10-20 09:40:00,54.91,55.19,54.9,55.06,106100.0,53.4929,53.7656,53.4831,53.639,106100.0
2005-10-20 09:45:00,55.07,55.25,55.04,55.07,71600.0,53.6487,53.8241,53.6195,53.6487,71600.0
2005-10-20 09:50:00,55.05,55.1,55.0,55.0,76400.0,53.6293,53.678,53.5805,53.5805,76400.0
2005-10-20 09:55:00,55.0,55.1,54.94,55.09,128400.0,53.5805,53.678,53.5221,53.6682,128400.0
2005-10-20 10:00:00,55.09,55.15,53.75,54.99,65500.0,53.6682,53.7267,52.3628,53.5708,65500.0
2005-10-20 10:05:00,54.98,55.0,54.89,54.89,26300.0,53.5611,53.5805,53.4734,53.4734,26300.0
2005-10-20 10:10:00,54.9,54.91,54.8,54.8,46200.0,53.4831,53.4929,53.3857,53.3857,46200.0
2005-10-20 10:15:00,54.82,54.88,54.8,54.85,17500.0,53.4052,53.4636,53.3857,53.4344,17500.0
2005-10-20 10:20:00,54.85,54.91,54.67,54.89,22100.0,53.4344,53.4929,53.2591,53.4734,22100.0
2005-10-20 10:25:00,54.89,54.89,54.62,54.84,26800.0,53.4734,53.4734,53.2103,53.4247,26800.0
2005-10-20 10:30:00,54.82,54.96,54.71,54.9,36000.0,53.4052,53.5416,53.298,53.4831,36000.0
2005-10-20 10:35:00,54.89,54.95,54.73,54.75,46400.0,53.4734,53.5318,53.3175,53.337,46400.0
2005-10-20 10:40:00,54.75,54.87,54.64,54.87,55100.0,53.337,53.4539,53.2298,53.4539,55100.0
2005-10-20 10:45:00,54.85,54.88,54.78,54.87,20600.0,53.4344,53.4636,53.3662,53.4539,20600.0
2005-10-20 10:50:00,54.82,55.04,54.82,55.04,27600.0,53.4052,53.6195,53.4052,53.6195,27600.0
2005-10-20 10:55:00,55.01,55.02,54.86,54.87,25600.0,53.5903,53.6,53.4442,53.4539,25600.0
2005-10-20 11:00:00,54.87,54.98,54.64,54.74,25500.0,53.4539,53.5611,53.2298,53.3273,25500.0
2005-10-20 11:05:00,54.76,54.87,54.67,54.74,23900.0,53.3467,53.4539,53.2591,53.3273,23900.0
2005-10-20 11:10:00,54.75,54.78,54.54,54.78,28600.0,53.337,53.3662,53.1324,53.3662,28600.0
2005-10-20 11:15:00,54.71,54.72,54.49,54.61,14500.0,53.298,53.3078,53.0837,53.2006,14500.0
2005-10-20 11:20:00,54.57,54.57,54.5,54.52,14000.0,53.1616,53.1616,53.0934,53.1129,14000.0
2005-10-20 11:25:00,54.53,54.63,54.48,54.6,15200.0,53.1227,53.2201,53.074,53.1909,15200.0
2005-10-20 11:30:00,54.59,54.61,54.54,54.56,25700.0,53.1811,53.2006,53.1324,53.1519,25700.0
2005-10-20 11:35:00,54.55,54.64,54.55,54.6,35600.0,53.1422,53.2298,53.1422,53.1909,35600.0
2005-10-20 11:40:00,54.6,54.6,54.5,54.5,16800.0,53.1909,53.1909,53.0934,53.0934,16800.0
2005-10-20 11:45:00,54.5,54.51,54.42,54.47,13100.0,53.0934,53.1032,53.0155,53.0642,13100.0
2005-10-20 11:50:00,54.51,54.53,54.43,54.52,16200.0,53.1032,53.1227,53.0253,53.1129,16200.0
2005-10-20 11:55:00,54.49,54.55,54.43,54.46,15400.0,53.0837,53.1422,53.0253,53.0545,15400.0
2005-10-20 12:00:00,54.48,54.59,54.41,54.5,19300.0,53.074,53.1811,53.0058,53.0934,19300.0
2005-10-20 12:05:00,54.5,54.53,54.4,54.4,19500.0,53.0934,53.1227,52.996,52.996,19500.0
2005-10-20 12:10:00,54.41,54.42,54.35,54.42,9800.0,53.0058,53.0155,52.9473,53.0155,9800.0
2005-10-20 12:15:00,54.41,54.57,54.41,54.56,15200.0,53.0058,53.1616,53.0058,53.1519,15200.0
2005-10-20 12:20:00,54.56,54.57,54.49,54.52,11500.0,53.1519,53.1616,53.0837,53.1129,11500.0
2005-10-20 12:25:00,54.54,54.74,54.54,54.74,39100.0,53.1324,53.3273,53.1324,53.3273,39100.0
2005-10-20 12:30:00,54.73,54.76,54.64,54.76,18100.0,53.3175,53.3467,53.2298,53.3467,18100.0
2005-10-20 12:35:00,54.74,54.92,54.7,54.8,31300.0,53.3273,53.5026,53.2883,53.3857,31300.0
2005-10-20 12:40:00,54.79,54.81,54.74,54.79,9500.0,53.376,53.3954,53.3273,53.376,9500.0
2005-10-20 12:45:00,54.77,54.86,54.69,54.69,28500.0,53.3565,53.4442,53.2785,53.2785,28500.0
2005-10-20 12:50:00,54.7,54.74,54.68,54.7,15700.0,53.2883,53.3273,53.2688,53.2883,15700.0
2005-10-20 12:55:00,54.7,54.74,54.69,54.7,2200.0,53.2883,53.3273,53.2785,53.2883,2200.0
2005-10-20 13:00:00,54.7,54.7,54.64,54.66,13000.0,53.2883,53.2883,53.2298,53.2493,13000.0
2005-10-20 13:05:00,54.65,54.86,54.65,54.79,16700.0,53.2396,53.4442,53.2396,53.376,16700.0
2005-10-20 13:10:00,54.78,54.78,54.58,54.6,19400.0,53.3662,53.3662,53.1714,53.1909,19400.0
2005-10-20 13:15:00,54.59,54.62,54.55,54.61,6100.0,53.1811,53.2103,53.1422,53.2006,6100.0
2005-10-20 13:20:00,54.6,54.68,54.6,54.65,7700.0,53.1909,53.2688,53.1909,53.2396,7700.0
2005-10-20 13:25:00,54.64,54.67,54.54,54.59,21100.0,53.2298,53.2591,53.1324,53.1811,21100.0
2005-10-20 13:30:00,54.58,54.68,54.52,54.59,33800.0,53.1714,53.2688,53.1129,53.1811,33800.0
2005-10-20 13:35:00,54.62,54.69,54.51,54.57,34800.0,53.2103,53.2785,53.1032,53.1616,34800.0
2005-10-20 13:40:00,54.56,54.59,54.5,54.5,12300.0,53.1519,53.1811,53.0934,53.0934,12300.0
2005-10-20 13:45:00,54.5,54.6,54.48,54.58,25700.0,53.0934,53.1909,53.074,53.1714,25700.0
2005-10-20 13:50:00,54.53,54.63,54.49,54.6,31900.0,53.1227,53.2201,53.0837,53.1909,31900.0
2005-10-20 13:55:00,54.59,54.62,54.48,54.5,29000.0,53.1811,53.2103,53.074,53.0934,29000.0
2005-10-20 14:00:00,54.49,54.51,54.41,54.46,20800.0,53.0837,53.1032,53.0058,53.0545,20800.0
2005-10-20 14:05:00,54.5,54.51,54.41,54.47,24700.0,53.0934,53.1032,53.0058,53.0642,24700.0
2005-10-20 14:10:00,54.46,54.48,54.35,54.43,15700.0,53.0545,53.074,52.9473,53.0253,15700.0
2005-10-20 14:15:00,54.42,54.44,54.3,54.31,12900.0,53.0155,53.035,52.8986,52.9083,12900.0
2005-10-20 14:20:00,54.31,54.31,54.15,54.15,31300.0,52.9083,52.9083,52.7525,52.7525,31300.0
2005-10-20 14:25:00,54.14,54.22,54.09,54.22,14300.0,52.7427,52.8207,52.694,52.8207,14300.0
2005-10-20 14:30:00,54.19,54.36,54.19,54.3,36000.0,52.7914,52.9571,52.7914,52.8986,36000.0
2005-10-20 14:35:00,54.29,54.32,54.18,54.25,15300.0,52.8889,52.9181,52.7817,52.8499,15300.0
2005-10-20 14:40:00,54.24,54.37,54.21,54.36,27900.0,52.8402,52.9668,52.8109,52.9571,27900.0
2005-10-20 14:45:00,54.35,54.45,54.31,54.38,32500.0,52.9473,53.0447,52.9083,52.9765,32500.0
2005-10-20 14:50:00,54.4,54.42,54.36,54.42,28000.0,52.996,53.0155,52.9571,53.0155,28000.0
2005-10-20 14:55:00,54.45,54.9,54.4,54.41,18500.0,53.0447,53.4831,52.996,53.0058,18500.0
2005-10-20 15:00:00,54.41,54.45,54.4,54.44,21500.0,53.0058,53.0447,52.996,53.035,21500.0
2005-10-20 15:05:00,54.4,54.44,54.36,54.4,14200.0,52.996,53.035,52.9571,52.996,14200.0
2005-10-20 15:10:00,54.4,54.44,54.22,54.25,58700.0,52.996,53.035,52.8207,52.8499,58700.0
2005-10-20 15:15:00,54.21,54.29,54.08,54.1,42200.0,52.8109,52.8889,52.6843,52.7038,42200.0
2005-10-20 15:20:00,54.1,54.15,53.98,54.08,44600.0,52.7038,52.7525,52.5869,52.6843,44600.0
2005-10-20 15:25:00,54.06,54.09,53.84,53.98,87500.0,52.6648,52.694,52.4505,52.5869,87500.0
2005-10-20 15:30:00,53.97,54.35,53.9,54.22,52000.0,52.5771,52.9473,52.5089,52.8207,52000.0
2005-10-20 15:35:00,54.21,54.69,54.13,54.47,73800.0,52.8109,53.2785,52.733,53.0642,73800.0
2005-10-20 15:40:00,54.47,54.62,54.1,54.22,75300.0,53.0642,53.2103,52.7038,52.8207,75300.0
2005-10-20 15:45:00,54.19,54.39,54.13,54.15,77000.0,52.7914,52.9863,52.733,52.7525,77000.0
2005-10-20 15:50:00,54.15,54.39,54.1,54.38,60300.0,52.7525,52.9863,52.7038,52.9765,60300.0
2005-10-20 15:55:00,54.38,54.42,54.27,54.33,107800.0,52.9765,53.0155,52.8694,52.9278,107800.0
2005-10-21 09:30:00,55.06,55.17,54.87,54.95,809800.0,53.639,53.7462,53.4539,53.5318,809800.0
2005-10-21 09:35:00,54.99,55.16,54.78,54.79,74200.0,53.5708,53.7364,53.3662,53.376,74200.0
2005-10-21 09:40:00,54.8,54.97,54.68,54.92,57400.0,53.3857,53.5513,53.2688,53.5026,57400.0
2005-10-21 09:45:00,54.93,54.97,54.78,54.9,33700.0,53.5123,53.5513,53.3662,53.4831,33700.0
2005-10-21 09:50:00,54.9,54.94,54.81,54.89,30200.0,53.4831,53.5221,53.3954,53.4734,30200.0
2005-10-21 09:55:00,54.89,54.94,54.82,54.87,41000.0,53.4734,53.5221,53.4052,53.4539,41000.0
2005-10-21 10:00:00,54.87,54.87,54.63,54.66,68300.0,53.4539,53.4539,53.2201,53.2493,68300.0
2005-10-21 10:05:00,54.64,54.86,54.61,54.75,47000.0,53.2298,53.4442,53.2006,53.337,47000.0
2005-10-21 10:10:00,54.83,54.94,54.75,54.9,53800.0,53.4149,53.5221,53.337,53.4831,53800.0
2005-10-21 10:15:00,54.9,54.98,54.81,54.94,44900.0,53.4831,53.5611,53.3954,53.5221,44900.0
2005-10-21 10:20:00,54.94,55.15,54.91,55.03,66900.0,53.5221,53.7267,53.4929,53.6098,66900.0
2005-10-21 10:25:00,55.02,55.14,54.94,55.04,41000.0,53.6,53.7169,53.5221,53.6195,41000.0
2005-10-21 10:30:00,55.06,55.09,54.76,54.84,55100.0,53.639,53.6682,53.3467,53.4247,55100.0
2005-10-21 10:35:00,54.8,54.86,54.76,54.8,38300.0,53.3857,53.4442,53.3467,53.3857,38300.0
2005-10-21 10:40:00,54.8,54.8,54.65,54.65,19200.0,53.3857,53.3857,53.2396,53.2396,19200.0
2005-10-21 10:45:00,54.65,54.65,54.59,54.59,32200.0,53.2396,53.2396,53.1811,53.1811,32200.0
2005-10-21 10:50:00,54.59,54.73,54.57,54.66,29800.0,53.1811,53.3175,53.1616,53.2493,29800.0
2005-10-21 10:55:00,54.66,54.66,54.58,54.63,15600.0,53.2493,53.2493,53.1714,53.2201,15600.0
2005-10-21 11:00:00,54.65,54.78,54.65,54.67,24700.0,53.2396,53.3662,53.2396,53.2591,24700.0
2005-10-21 11:05:00,54.69,54.86,54.64,54.81,48900.0,53.2785,53.4442,53.2298,53.3954,48900.0
2005-10-21 11:10:00,54.81,54.93,54.74,54.77,21800.0,53.3954,53.5123,53.3273,53.3565,21800.0
2005-10-21 11:15:00,54.79,54.79,54.62,54.63,10100.0,53.376,53.376,53.2103,53.2201,10100.0
2005-10-21 11:20:00,54.64,54.84,54.58,54.84,23800.0,53.2298,53.4247,53.1714,53.4247,23800.0
2005-10-21 11:25:00,54.85,54.86,54.74,54.75,39000.0,53.4344,53.4442,53.3273,53.337,39000.0
2005-10-21 11:30:00,54.75,54.9,54.61,54.73,61900.0,53.337,53.4831,53.2006,53.3175,61900.0
2005-10-21 11:35:00,54.72,54.75,54.66,54.73,32300.0,53.3078,53.337,53.2493,53.3175,32300.0
2005-10-21 11:40:00,54.74,54.75,54.6,54.63,33500.0,53.3273,53.337,53.1909,53.2201,33500.0
2005-10-21 11:45:00,54.62,54.63,54.45,54.47,41900.0,53.2103,53.2201,53.0447,53.0642,41900.0
2005-10-21 11:50:00,54.48,54.52,54.39,54.39,34000.0,53.074,53.1129,52.9863,52.9863,34000.0
2005-10-21 11:55:00,54.39,54.46,54.36,54.4,27000.0,52.9863,53.0545,52.9571,52.996,27000.0
2005-10-21 12:00:00,54.4,54.41,54.25,54.25,34900.0,52.996,53.0058,52.8499,52.8499,34900.0
2005-10-21 12:05:00,54.25,54.45,54.21,54.4,11900.0,52.8499,53.0447,52.8109,52.996,11900.0
2005-10-21 12:10:00,54.39,54.46,54.35,54.35,32500.0,52.9863,53.0545,52.9473,52.9473,32500.0
2005-10-21 12:15:00,54.33,54.38,54.27,54.27,12900.0,52.9278,52.9765,52.8694,52.8694,12900.0
2005-10-21 12:20:00,54.27,54.42,54.26,54.38,43100.0,52.8694,53.0155,52.8596,52.9765,43100.0
2005-10-21 12:25:00,54.37,54.5,54.26,54.49,27100.0,52.9668,53.0934,52.8596,53.0837,27100.0
2005-10-21 12:30:00,54.49,54.53,54.38,54.41,15300.0,53.0837,53.1227,52.9765,53.0058,15300.0
2005-10-21 12:35:00,54.42,54.49,54.31,54.48,13900.0,53.0155,53.0837,52.9083,53.074,13900.0
2005-10-21 12:40:00,54.49,54.49,54.16,54.3,26100.0,53.0837,53.0837,52.7622,52.8986,26100.0
2005-10-21 12:45:00,54.3,54.47,54.28,54.42,13200.0,52.8986,53.0642,52.8791,53.0155,13200.0
2005-10-21 12:50:00,54.43,54.65,54.43,54.65,34000.0,53.0253,53.2396,53.0253,53.2396,34000.0
2005-10-21 12:55:00,54.65,54.78,54.65,54.77,31600.0,53.2396,53.3662,53.2396,53.3565,31600.0
2005-10-21 13:00:00,54.78,54.78,54.72,54.72,11800.0,53.3662,53.3662,53.3078,53.3078,11800.0
2005-10-21 13:05:00,54.72,54.77,54.67,54.67,20600.0,53.3078,53.3565,53.2591,53.2591,20600.0
2005-10-21 13:10:00,54.67,54.69,54.65,54.69,9200.0,53.2591,53.2785,53.2396,53.2785,9200.0
2005-10-21 13:15:00,54.68,54.68,54.6,54.61,8000.0,53.2688,53.2688,53.1909,53.2006,8000.0
2005-10-21 13:20:00,54.61,54.66,54.59,54.64,17900.0,53.2006,53.2493,53.1811,53.2298,17900.0
2005-10-21 13:25:00,54.61,54.65,54.56,54.64,13900.0,53.2006,53.2396,53.1519,53.2298,13900.0
2005-10-21 13:30:00,54.65,54.84,54.65,54.68,22800.0,53.2396,53.4247,53.2396,53.2688,22800.0
2005-10-21 13:35:00,54.68,54.84,54.61,54.83,48700.0,53.2688,53.4247,53.2006,53.4149,48700.0
2005-10-21 13:40:00,54.8,54.86,54.75,54.77,25400.0,53.3857,53.4442,53.337,53.3565,25400.0
2005-10-21 13:45:00,54.75,54.76,54.71,54.73,8300.0,53.337,53.3467,53.298,53.3175,8300.0
2005-10-21 13:50:00,54.73,54.73,54.63,54.72,9400.0,53.3175,53.3175,53.2201,53.3078,9400.0
2005-10-21 13:55:00,54.71,54.79,54.71,54.73,11300.0,53.298,53.376,53.298,53.3175,11300.0
2005-10-21 14:00:00,54.73,54.85,54.73,54.82,16300.0,53.3175,53.4344,53.3175,53.4052,16300.0
2005-10-21 14:05:00,54.8,54.81,54.64,54.69,13500.0,53.3857,53.3954,53.2298,53.2785,13500.0
2005-10-21 14:10:00,54.69,54.78,54.65,54.65,10100.0,53.2785,53.3662,53.2396,53.2396,10100.0
2005-10-21 14:15:00,54.65,54.7,54.58,54.66,32100.0,53.2396,53.2883,53.1714,53.2493,32100.0
2005-10-21 14:20:00,54.68,54.78,54.66,54.75,29400.0,53.2688,53.3662,53.2493,53.337,29400.0
2005-10-21 14:25:00,54.75,54.77,54.71,54.75,18600.0,53.337,53.3565,53.298,53.337,18600.0
2005-10-21 14:30:00,54.77,54.89,54.76,54.85,39500.0,53.3565,53.4734,53.3467,53.4344,39500.0
2005-10-21 14:35:00,54.85,54.95,54.85,54.93,54900.0,53.4344,53.5318,53.4344,53.5123,54900.0
2005-10-21 14:40:00,54.93,54.98,54.88,54.95,88900.0,53.5123,53.5611,53.4636,53.5318,88900.0
2005-10-21 14:45:00,54.95,54.95,54.88,54.89,24300.0,53.5318,53.5318,53.4636,53.4734,24300.0
2005-10-21 14:50:00,54.88,54.98,54.88,54.96,19800.0,53.4636,53.5611,53.4636,53.5416,19800.0
2005-10-21 14:55:00,54.96,54.96,54.92,54.95,18300.0,53.5416,53.5416,53.5026,53.5318,18300.0
2005-10-21 15:00:00,54.96,54.97,54.71,54.9,78500.0,53.5416,53.5513,53.298,53.4831,78500.0
2005-10-21 15:05:00,54.87,54.88,54.83,54.86,18300.0,53.4539,53.4636,53.4149,53.4442,18300.0
2005-10-21 15:10:00,54.86,54.96,54.86,54.92,46900.0,53.4442,53.5416,53.4442,53.5026,46900.0
2005-10-21 15:15:00,54.92,54.95,54.86,54.86,20500.0,53.5026,53.5318,53.4442,53.4442,20500.0
2005-10-21 15:20:00,54.87,54.9,54.75,54.85,32600.0,53.4539,53.4831,53.337,53.4344,32600.0
2005-10-21 15:25:00,54.84,54.94,54.8,54.9,18200.0,53.4247,53.5221,53.3857,53.4831,18200.0
2005-10-21 15:30:00,54.89,54.9,54.89,54.89,13800.0,53.4734,53.4831,53.4734,53.4734,13800.0
2005-10-21 15:35:00,54.89,54.93,54.89,54.91,30300.0,53.4734,53.5123,53.4734,53.4929,30300.0
2005-10-21 15:40:00,54.9,54.91,54.76,54.87,34300.0,53.4831,53.4929,53.3467,53.4539,34300.0
2005-10-21 15:45:00,54.86,54.97,54.85,54.97,47900.0,53.4442,53.5513,53.4344,53.5513,47900.0
2005-10-21 15:50:00,54.95,54.96,54.86,54.9,82500.0,53.5318,53.5416,53.4442,53.4831,82500.0
2005-10-21 15:55:00,54.9,54.94,54.79,54.85,140400.0,53.4831,53.5221,53.376,53.4344,140400.0
2005-10-24 09:30:00,55.16,55.19,54.98,55.04,55700.0,53.7364,53.7656,53.5611,53.6195,55700.0
2005-10-24 09:35:00,55.07,55.09,54.8,55.06,41400.0,53.6487,53.6682,53.3857,53.639,41400.0
2005-10-24 09:40:00,55.08,55.47,55.08,55.25,63900.0,53.6585,54.0384,53.6585,53.8241,63900.0
2005-10-24 09:45:00,55.25,55.35,55.08,55.3,47900.0,53.8241,53.9215,53.6585,53.8728,47900.0
2005-10-24 09:50:00,55.3,55.46,55.3,55.41,35800.0,53.8728,54.0287,53.8728,53.98,35800.0
2005-10-24 09:55:00,55.41,55.46,55.25,55.44,48300.0,53.98,54.0287,53.8241,54.0092,48300.0
2005-10-24 10:00:00,55.44,55.69,55.41,55.68,44700.0,54.0092,54.2527,53.98,54.243,44700.0
2005-10-24 10:05:00,55.66,55.72,55.56,55.7,23500.0,54.2235,54.282,54.1261,54.2625,23500.0
2005-10-24 10:10:00,55.7,55.73,55.62,55.62,45100.0,54.2625,54.2917,54.1845,54.1845,45100.0
2005-10-24 10:15:00,55.62,55.69,55.62,55.64,15300.0,54.1845,54.2527,54.1845,54.204,15300.0
2005-10-24 10:20:00,55.66,55.74,55.64,55.72,20900.0,54.2235,54.3014,54.204,54.282,20900.0
2005-10-24 10:25:00,55.77,55.8,55.68,55.7,12100.0,54.3307,54.3599,54.243,54.2625,12100.0
2005-10-24 10:30:00,55.72,55.98,55.7,55.95,33500.0,54.282,54.5352,54.2625,54.506,33500.0
2005-10-24 10:35:00,55.95,55.97,55.95,55.95,15800.0,54.506,54.5255,54.506,54.506,15800.0
2005-10-24 10:40:00,55.96,55.96,55.68,55.7,50300.0,54.5158,54.5158,54.243,54.2625,50300.0
2005-10-24 10:45:00,55.69,55.81,55.6,55.68,46700.0,54.2527,54.3696,54.1651,54.243,46700.0
2005-10-24 10:50:00,55.68,55.74,55.58,55.64,47500.0,54.243,54.3014,54.1456,54.204,47500.0
2005-10-24 10:55:00,55.68,55.68,55.61,55.65,17500.0,54.243,54.243,54.1748,54.2138,17500.0
2005-10-24 11:00:00,55.67,55.94,55.65,55.89,28600.0,54.2332,54.4963,54.2138,54.4476,28600.0
2005-10-24 11:05:00,55.89,55.89,55.84,55.86,8600.0,54.4476,54.4476,54.3989,54.4183,8600.0
2005-10-24 11:10:00,55.88,55.88,55.73,55.73,7000.0,54.4378,54.4378,54.2917,54.2917,7000.0
2005-10-24 11:15:00,55.73,55.9,55.73,55.86,16200.0,54.2917,54.4573,54.2917,54.4183,16200.0
2005-10-24 11:20:00,55.85,55.85,55.76,55.8,8100.0,54.4086,54.4086,54.3209,54.3599,8100.0
2005-10-24 11:25:00,55.79,55.9,55.52,55.88,21300.0,54.3502,54.4573,54.0871,54.4378,21300.0
2005-10-24 11:30:00,55.86,55.95,55.86,55.92,30500.0,54.4183,54.506,54.4183,54.4768,30500.0
2005-10-24 11:35:00,55.94,55.98,55.92,55.94,23800.0,54.4963,54.5352,54.4768,54.4963,23800.0
2005-10-24 11:40:00,55.95,56.11,55.95,56.08,40800.0,54.506,54.6619,54.506,54.6327,40800.0
2005-10-24 11:45:00,56.1,56.1,55.98,56.02,50600.0,54.6522,54.6522,54.5352,54.5742,50600.0
2005-10-24 11:50:00,56.06,56.18,56.01,56.14,51900.0,54.6132,54.7301,54.5645,54.6911,51900.0
2005-10-24 11:55:00,56.15,56.24,56.15,56.22,26400.0,54.7009,54.7885,54.7009,54.7691,26400.0
2005-10-24 12:00:00,56.22,56.22,56.17,56.19,34300.0,54.7691,54.7691,54.7203,54.7398,34300.0
2005-10-24 12:05:00,56.19,56.36,56.19,56.31,58100.0,54.7398,54.9054,54.7398,54.8567,58100.0
2005-10-24 12:10:00,56.33,56.33,56.21,56.22,20400.0,54.8762,54.8762,54.7593,54.7691,20400.0
2005-10-24 12:15:00,56.21,56.27,56.21,56.24,20200.0,54.7593,54.8178,54.7593,54.7885,20200.0
2005-10-24 12:20:00,56.24,56.41,56.23,56.4,26000.0,54.7885,54.9542,54.7788,54.9444,26000.0
2005-10-24 12:25:00,56.41,56.67,56.41,56.65,39400.0,54.9542,55.2074,54.9542,55.188,39400.0
2005-10-24 12:30:00,56.66,56.67,56.54,56.56,26700.0,55.1977,55.2074,55.0808,55.1003,26700.0
2005-10-24 12:35:00,56.55,56.7,56.5,56.55,58300.0,55.0905,55.2367,55.0418,55.0905,58300.0
2005-10-24 12:40:00,56.55,56.55,56.42,56.43,21900.0,55.0905,55.0905,54.9639,54.9736,21900.0
2005-10-24 12:45:00,56.42,56.55,56.41,56.53,32900.0,54.9639,55.0905,54.9542,55.0711,32900.0
2005-10-24 12:50:00,56.53,56.55,56.48,56.52,20500.0,55.0711,55.0905,55.0223,55.0613,20500.0
2005-10-24 12:55:00,56.52,56.57,56.5,56.56,27400.0,55.0613,55.11,55.0418,55.1003,27400.0
2005-10-24 13:00:00,56.57,56.61,56.52,56.55,46400.0,55.11,55.149,55.0613,55.0905,46400.0
2005-10-24 13:05:00,56.55,56.69,56.53,56.69,30800.0,55.0905,55.2269,55.0711,55.2269,30800.0
2005-10-24 13:10:00,56.7,56.94,56.66,56.92,92600.0,55.2367,55.4705,55.1977,55.451,92600.0
2005-10-24 13:15:00,56.91,56.97,56.86,56.87,47200.0,55.4412,55.4997,55.3925,55.4023,47200.0
2005-10-24 13:20:00,56.86,57.0,56.82,56.98,43400.0,55.3925,55.5289,55.3536,55.5094,43400.0
2005-10-24 13:25:00,56.98,56.99,56.79,56.85,73200.0,55.5094,55.5192,55.3243,55.3828,73200.0
2005-10-24 13:30:00,56.86,57.14,56.86,57.14,113400.0,55.3925,55.6653,55.3925,55.6653,113400.0
2005-10-24 13:35:00,57.12,57.14,57.04,57.1,72100.0,55.6458,55.6653,55.5679,55.6263,72100.0
2005-10-24 13:40:00,57.09,57.1,56.95,56.95,38600.0,55.6166,55.6263,55.4802,55.4802,38600.0
2005-10-24 13:45:00,56.94,56.98,56.84,56.9,25000.0,55.4705,55.5094,55.3731,55.4315,25000.0
2005-10-24 13:50:00,56.9,56.95,56.8,56.84,48100.0,55.4315,55.4802,55.3341,55.3731,48100.0
2005-10-24 13:55:00,56.84,56.94,56.8,56.94,25700.0,55.3731,55.4705,55.3341,55.4705,25700.0
2005-10-24 14:00:00,56.95,56.95,56.84,56.84,38000.0,55.4802,55.4802,55.3731,55.3731,38000.0
2005-10-24 14:05:00,56.84,56.88,56.7,56.79,50400.0,55.3731,55.412,55.2367,55.3243,50400.0
2005-10-24 14:10:00,56.8,56.8,56.68,56.76,85900.0,55.3341,55.3341,55.2172,55.2951,85900.0
2005-10-24 14:15:00,56.76,56.85,56.68,56.84,85400.0,55.2951,55.3828,55.2172,55.3731,85400.0
2005-10-24 14:20:00,56.85,56.85,56.83,56.83,10500.0,55.3828,55.3828,55.3633,55.3633,10500.0
2005-10-24 14:25:00,56.83,56.85,56.8,56.82,40400.0,55.3633,55.3828,55.3341,55.3536,40400.0
2005-10-24 14:30:00,56.82,56.89,56.82,56.89,26600.0,55.3536,55.4218,55.3536,55.4218,26600.0
2005-10-24 14:35:00,56.88,57.0,56.8,56.98,84100.0,55.412,55.5289,55.3341,55.5094,84100.0
2005-10-24 14:40:00,56.98,57.0,56.88,56.9,49700.0,55.5094,55.5289,55.412,55.4315,49700.0
2005-10-24 14:45:00,56.9,57.0,56.9,56.99,32500.0,55.4315,55.5289,55.4315,55.5192,32500.0
2005-10-24 14:50:00,57.0,57.02,56.83,56.87,98100.0,55.5289,55.5484,55.3633,55.4023,98100.0
2005-10-24 14:55:00,56.87,56.96,56.87,56.96,36100.0,55.4023,55.49,55.4023,55.49,36100.0
2005-10-24 15:00:00,56.96,57.12,56.92,57.12,64500.0,55.49,55.6458,55.451,55.6458,64500.0
2005-10-24 15:05:00,57.12,57.21,57.0,57.13,87700.0,55.6458,55.7335,55.5289,55.6556,87700.0
2005-10-24 15:10:00,57.15,57.2,57.1,57.14,61400.0,55.6751,55.7238,55.6263,55.6653,61400.0
2005-10-24 15:15:00,57.14,57.2,57.13,57.14,63200.0,55.6653,55.7238,55.6556,55.6653,63200.0
2005-10-24 15:20:00,57.14,57.29,57.14,57.27,55300.0,55.6653,55.8114,55.6653,55.792,55300.0
2005-10-24 15:25:00,57.27,57.27,57.22,57.22,45400.0,55.792,55.792,55.7432,55.7432,45400.0
2005-10-24 15:30:00,57.22,57.23,57.12,57.19,56300.0,55.7432,55.753,55.6458,55.714,56300.0
2005-10-24 15:35:00,57.19,57.33,57.14,57.3,134000.0,55.714,55.8504,55.6653,55.8212,134000.0
2005-10-24 15:40:00,57.26,57.52,57.26,57.52,196400.0,55.7822,56.0355,55.7822,56.0355,196400.0
2005-10-24 15:45:00,57.53,57.66,57.44,57.54,211700.0,56.0452,56.1719,55.9576,56.055,211700.0
2005-10-24 15:50:00,57.55,57.55,57.44,57.5,139500.0,56.0647,56.0647,55.9576,56.016,139500.0
2005-10-24 15:55:00,57.48,57.75,57.48,57.75,178000.0,55.9965,56.2596,55.9965,56.2596,178000.0
2005-10-25 09:30:00,57.24,57.54,57.2,57.36,60300.0,55.7627,56.055,55.7238,55.8796,60300.0
2005-10-25 09:35:00,57.4,57.53,57.16,57.16,23400.0,55.9186,56.0452,55.6848,55.6848,23400.0
2005-10-25 09:40:00,57.16,57.3,57.12,57.18,23300.0,55.6848,55.8212,55.6458,55.7043,23300.0
2005-10-25 09:45:00,57.1,57.24,57.08,57.1,22700.0,55.6263,55.7627,55.6069,55.6263,22700.0
2005-10-25 09:50:00,57.12,57.45,57.12,57.4,44500.0,55.6458,55.9673,55.6458,55.9186,44500.0
2005-10-25 09:55:00,57.42,57.55,57.42,57.47,19800.0,55.9381,56.0647,55.9381,55.9868,19800.0
2005-10-25 10:00:00,57.47,57.49,57.27,57.31,43700.0,55.9868,56.0063,55.792,55.8309,43700.0
2005-10-25 10:05:00,57.33,57.36,57.05,57.19,74200.0,55.8504,55.8796,55.5776,55.714,74200.0
2005-10-25 10:10:00,57.2,57.26,57.1,57.18,10900.0,55.7238,55.7822,55.6263,55.7043,10900.0
2005-10-25 10:15:00,57.17,57.33,57.17,57.23,23600.0,55.6945,55.8504,55.6945,55.753,23600.0
2005-10-25 10:20:00,57.23,57.31,57.22,57.31,23600.0,55.753,55.8309,55.7432,55.8309,23600.0
2005-10-25 10:25:00,57.35,57.5,57.34,57.44,18500.0,55.8699,56.016,55.8601,55.9576,18500.0
2005-10-25 10:30:00,57.44,57.44,57.13,57.19,43900.0,55.9576,55.9576,55.6556,55.714,43900.0
2005-10-25 10:35:00,57.19,57.28,57.15,57.16,23100.0,55.714,55.8017,55.6751,55.6848,23100.0
2005-10-25 10:40:00,57.16,57.19,57.07,57.18,20900.0,55.6848,55.714,55.5971,55.7043,20900.0
2005-10-25 10:45:00,57.19,57.19,56.93,57.07,34700.0,55.714,55.714,55.4607,55.5971,34700.0
2005-10-25 10:50:00,57.07,57.27,57.03,57.25,27500.0,55.5971,55.792,55.5581,55.7725,27500.0
2005-10-25 10:55:00,57.25,57.34,57.12,57.32,25700.0,55.7725,55.8601,55.6458,55.8407,25700.0
2005-10-25 11:00:00,57.3,57.32,57.15,57.16,9700.0,55.8212,55.8407,55.6751,55.6848,9700.0
2005-10-25 11:05:00,57.15,57.26,57.09,57.16,24000.0,55.6751,55.7822,55.6166,55.6848,24000.0
2005-10-25 11:10:00,57.12,57.19,57.09,57.17,38200.0,55.6458,55.714,55.6166,55.6945,38200.0
2005-10-25 11:15:00,57.17,57.19,57.11,57.13,39500.0,55.6945,55.714,55.6361,55.6556,39500.0
2005-10-25 11:20:00,57.14,57.14,56.92,56.92,126500.0,55.6653,55.6653,55.451,55.451,126500.0
2005-10-25 11:25:00,56.94,56.95,56.78,56.88,60400.0,55.4705,55.4802,55.3146,55.412,60400.0
2005-10-25 11:30:00,56.87,56.87,56.52,56.63,76300.0,55.4023,55.4023,55.0613,55.1685,76300.0
2005-10-25 11:35:00,56.65,56.8,56.57,56.62,46600.0,55.188,55.3341,55.11,55.1587,46600.0
2005-10-25 11:40:00,56.62,56.72,56.61,56.7,31200.0,55.1587,55.2562,55.149,55.2367,31200.0
2005-10-25 11:45:00,56.7,56.82,56.68,56.76,29400.0,55.2367,55.3536,55.2172,55.2951,29400.0
2005-10-25 11:50:00,56.76,56.83,56.68,56.8,28900.0,55.2951,55.3633,55.2172,55.3341,28900.0
2005-10-25 11:55:00,56.78,56.8,56.62,56.62,19700.0,55.3146,55.3341,55.1587,55.1587,19700.0
2005-10-25 12:00:00,56.63,56.73,56.63,56.66,12800.0,55.1685,55.2659,55.1685,55.1977,12800.0
2005-10-25 12:05:00,56.68,56.69,56.6,56.6,3900.0,55.2172,55.2269,55.1392,55.1392,3900.0
2005-10-25 12:10:00,56.61,56.63,56.48,56.6,39600.0,55.149,55.1685,55.0223,55.1392,39600.0
2005-10-25 12:15:00,56.6,56.6,56.49,56.53,28200.0,55.1392,55.1392,55.0321,55.0711,28200.0
2005-10-25 12:20:00,56.53,56.53,56.46,56.46,38500.0,55.0711,55.0711,55.0029,55.0029,38500.0
2005-10-25 12:25:00,56.48,56.48,56.42,56.43,38900.0,55.0223,55.0223,54.9639,54.9736,38900.0
2005-10-25 12:30:00,56.41,56.46,56.36,56.38,42600.0,54.9542,55.0029,54.9054,54.9249,42600.0
2005-10-25 12:35:00,56.38,56.42,56.31,56.32,28100.0,54.9249,54.9639,54.8567,54.8665,28100.0
2005-10-25 12:40:00,56.32,56.34,56.24,56.29,53300.0,54.8665,54.886,54.7885,54.8372,53300.0
2005-10-25 12:45:00,56.29,56.31,56.25,56.28,126100.0,54.8372,54.8567,54.7983,54.8275,126100.0
2005-10-25 12:50:00,56.3,56.3,56.17,56.19,36400.0,54.847,54.847,54.7203,54.7398,36400.0
2005-10-25 12:55:00,56.21,56.25,56.2,56.24,24400.0,54.7593,54.7983,54.7496,54.7885,24400.0
2005-10-25 13:00:00,56.24,56.25,56.19,56.25,27600.0,54.7885,54.7983,54.7398,54.7983,27600.0
2005-10-25 13:05:00,56.25,56.28,56.24,56.28,28400.0,54.7983,54.8275,54.7885,54.8275,28400.0
2005-10-25 13:10:00,56.28,56.35,56.25,56.31,43700.0,54.8275,54.8957,54.7983,54.8567,43700.0
2005-10-25 13:15:00,56.31,56.36,56.25,56.33,48800.0,54.8567,54.9054,54.7983,54.8762,48800.0
2005-10-25 13:20:00,56.35,56.35,56.28,56.3,39700.0,54.8957,54.8957,54.8275,54.847,39700.0
2005-10-25 13:25:00,56.3,56.3,56.24,56.26,20800.0,54.847,54.847,54.7885,54.808,20800.0
2005-10-25 13:30:00,56.25,56.27,56.13,56.13,79700.0,54.7983,54.8178,54.6814,54.6814,79700.0
2005-10-25 13:35:00,56.12,56.25,56.05,56.1,97800.0,54.6716,54.7983,54.6034,54.6522,97800.0
2005-10-25 13:40:00,56.1,56.15,55.96,56.14,83200.0,54.6522,54.7009,54.5158,54.6911,83200.0
2005-10-25 13:45:00,56.12,56.12,56.01,56.07,42500.0,54.6716,54.6716,54.5645,54.6229,42500.0
2005-10-25 13:50:00,56.06,56.07,56.0,56.03,37800.0,54.6132,54.6229,54.5547,54.584,37800.0
2005-10-25 13:55:00,56.03,56.04,55.92,55.99,28900.0,54.584,54.5937,54.4768,54.545,28900.0
2005-10-25 14:00:00,55.97,56.03,55.92,56.02,11100.0,54.5255,54.584,54.4768,54.5742,11100.0
2005-10-25 14:05:00,56.03,56.03,55.91,55.99,45600.0,54.584,54.584,54.4671,54.545,45600.0
2005-10-25 14:10:00,55.98,56.08,55.97,56.04,40200.0,54.5352,54.6327,54.5255,54.5937,40200.0
2005-10-25 14:15:00,56.04,56.04,55.95,55.99,17400.0,54.5937,54.5937,54.506,54.545,17400.0
2005-10-25 14:20:00,56.0,56.0,55.9,55.99,18100.0,54.5547,54.5547,54.4573,54.545,18100.0
2005-10-25 14:25:00,55.99,56.0,55.92,55.96,16100.0,54.545,54.5547,54.4768,54.5158,16100.0
2005-10-25 14:30:00,55.96,56.08,55.95,56.07,43600.0,54.5158,54.6327,54.506,54.6229,43600.0
2005-10-25 14:35:00,56.07,56.2,56.05,56.18,58800.0,54.6229,54.7496,54.6034,54.7301,58800.0
2005-10-25 14:40:00,56.18,56.19,56.15,56.17,36600.0,54.7301,54.7398,54.7009,54.7203,36600.0
2005-10-25 14:45:00,56.16,56.45,56.16,56.35,50000.0,54.7106,54.9931,54.7106,54.8957,50000.0
2005-10-25 14:50:00,56.35,56.49,56.34,56.47,39500.0,54.8957,55.0321,54.886,55.0126,39500.0
2005-10-25 14:55:00,56.48,56.64,56.47,56.57,58100.0,55.0223,55.1782,55.0126,55.11,58100.0
2005-10-25 15:00:00,56.6,56.61,56.51,56.56,49100.0,55.1392,55.149,55.0516,55.1003,49100.0
2005-10-25 15:05:00,56.55,56.56,56.51,56.52,42200.0,55.0905,55.1003,55.0516,55.0613,42200.0
2005-10-25 15:10:00,56.51,56.63,56.51,56.62,48900.0,55.0516,55.1685,55.0516,55.1587,48900.0
2005-10-25 15:15:00,56.6,56.65,56.46,56.49,80900.0,55.1392,55.188,55.0029,55.0321,80900.0
2005-10-25 15:20:00,56.48,56.6,56.47,56.6,37100.0,55.0223,55.1392,55.0126,55.1392,37100.0
2005-10-25 15:25:00,56.61,56.64,56.51,56.51,31000.0,55.149,55.1782,55.0516,55.0516,31000.0
2005-10-25 15:30:00,56.5,56.52,56.37,56.39,28000.0,55.0418,55.0613,54.9152,54.9347,28000.0
2005-10-25 15:35:00,56.4,56.62,56.34,56.54,121100.0,54.9444,55.1587,54.886,55.0808,121100.0
2005-10-25 15:40:00,56.54,56.65,56.53,56.59,57800.0,55.0808,55.188,55.0711,55.1295,57800.0
2005-10-25 15:45:00,56.61,56.81,56.6,56.69,51000.0,55.149,55.3438,55.1392,55.2269,51000.0
2005-10-25 15:50:00,56.68,56.7,56.62,56.67,69100.0,55.2172,55.2367,55.1587,55.2074,69100.0
2005-10-25 15:55:00,56.67,56.86,56.57,56.8,117300.0,55.2074,55.3925,55.11,55.3341,117300.0
2005-10-26 09:30:00,56.6,56.65,56.44,56.45,38000.0,55.1392,55.188,54.9834,54.9931,38000.0
2005-10-26 09:35:00,56.5,56.73,56.28,56.62,40000.0,55.0418,55.2659,54.8275,55.1587,40000.0
2005-10-26 09:40:00,56.66,56.81,56.62,56.8,29500.0,55.1977,55.3438,55.1587,55.3341,29500.0
2005-10-26 09:45:00,56.77,56.87,56.61,56.75,36800.0,55.3049,55.4023,55.149,55.2854,36800.0
2005-10-26 09:50:00,56.76,56.76,56.64,56.65,50100.0,55.2951,55.2951,55.1782,55.188,50100.0
2005-10-26 09:55:00,56.65,56.77,56.64,56.71,27300.0,55.188,55.3049,55.1782,55.2464,27300.0
2005-10-26 10:00:00,56.72,56.73,56.68,56.7,24400.0,55.2562,55.2659,55.2172,55.2367,24400.0
2005-10-26 10:05:00,56.71,56.94,56.67,56.8,92900.0,55.2464,55.4705,55.2074,55.3341,92900.0
2005-10-26 10:10:00,56.74,56.86,56.73,56.81,19500.0,55.2756,55.3925,55.2659,55.3438,19500.0
2005-10-26 10:15:00,56.81,56.86,56.8,56.81,13100.0,55.3438,55.3925,55.3341,55.3438,13100.0
2005-10-26 10:20:00,56.82,56.88,56.65,56.82,44900.0,55.3536,55.412,55.188,55.3536,44900.0
2005-10-26 10:25:00,56.83,56.98,56.78,56.86,31700.0,55.3633,55.5094,55.3146,55.3925,31700.0
2005-10-26 10:30:00,56.87,56.93,56.79,56.84,18400.0,55.4023,55.4607,55.3243,55.3731,18400.0
2005-10-26 10:35:00,56.84,56.92,56.65,56.65,39000.0,55.3731,55.451,55.188,55.188,39000.0
2005-10-26 10:40:00,56.66,56.79,56.64,56.73,14000.0,55.1977,55.3243,55.1782,55.2659,14000.0
2005-10-26 10:45:00,56.7,56.78,56.64,56.77,7800.0,55.2367,55.3146,55.1782,55.3049,7800.0
2005-10-26 10:50:00,56.79,56.92,56.74,56.88,34600.0,55.3243,55.451,55.2756,55.412,34600.0
2005-10-26 10:55:00,56.88,56.97,56.73,56.95,38300.0,55.412,55.4997,55.2659,55.4802,38300.0
2005-10-26 11:00:00,56.93,56.93,56.9,56.93,21900.0,55.4607,55.4607,55.4315,55.4607,21900.0
2005-10-26 11:05:00,56.93,56.96,56.9,56.9,25500.0,55.4607,55.49,55.4315,55.4315,25500.0
2005-10-26 11:10:00,56.93,57.12,56.93,57.05,44700.0,55.4607,55.6458,55.4607,55.5776,44700.0
2005-10-26 11:15:00,57.05,57.05,56.88,56.99,14300.0,55.5776,55.5776,55.412,55.5192,14300.0
2005-10-26 11:20:00,56.99,57.0,56.91,56.95,8800.0,55.5192,55.5289,55.4412,55.4802,8800.0
2005-10-26 11:25:00,56.95,57.05,56.95,56.99,33200.0,55.4802,55.5776,55.4802,55.5192,33200.0
2005-10-26 11:30:00,56.99,57.04,56.99,57.01,16400.0,55.5192,55.5679,55.5192,55.5387,16400.0
2005-10-26 11:35:00,57.02,57.02,56.97,56.97,11300.0,55.5484,55.5484,55.4997,55.4997,11300.0
2005-10-26 11:40:00,56.97,56.98,56.94,56.95,16900.0,55.4997,55.5094,55.4705,55.4802,16900.0
2005-10-26 11:45:00,56.94,56.96,56.79,56.82,18000.0,55.4705,55.49,55.3243,55.3536,18000.0
2005-10-26 11:50:00,56.83,56.89,56.68,56.68,14200.0,55.3633,55.4218,55.2172,55.2172,14200.0
2005-10-26 11:55:00,56.67,56.78,56.54,56.59,33600.0,55.2074,55.3146,55.0808,55.1295,33600.0
2005-10-26 12:00:00,56.63,56.7,56.33,56.41,17600.0,55.1685,55.2367,54.8762,54.9542,17600.0
2005-10-26 12:05:00,56.41,56.53,56.4,56.46,13300.0,54.9542,55.0711,54.9444,55.0029,13300.0
2005-10-26 12:10:00,56.47,56.47,56.38,56.45,7200.0,55.0126,55.0126,54.9249,54.9931,7200.0
2005-10-26 12:15:00,56.45,56.56,56.44,56.52,19700.0,54.9931,55.1003,54.9834,55.0613,19700.0
2005-10-26 12:20:00,56.52,56.55,56.41,56.42,6600.0,55.0613,55.0905,54.9542,54.9639,6600.0
2005-10-26 12:25:00,56.42,56.43,56.31,56.34,8400.0,54.9639,54.9736,54.8567,54.886,8400.0
2005-10-26 12:30:00,56.34,56.51,56.34,56.42,17300.0,54.886,55.0516,54.886,54.9639,17300.0
2005-10-26 12:35:00,56.42,56.48,56.34,56.34,14600.0,54.9639,55.0223,54.886,54.886,14600.0
2005-10-26 12:40:00,56.35,56.38,56.32,56.35,18200.0,54.8957,54.9249,54.8665,54.8957,18200.0
2005-10-26 12:45:00,56.36,56.52,56.36,56.43,13500.0,54.9054,55.0613,54.9054,54.9736,13500.0
2005-10-26 12:50:00,56.43,56.51,56.43,56.48,4300.0,54.9736,55.0516,54.9736,55.0223,4300.0
2005-10-26 12:55:00,56.5,56.53,56.46,56.52,9900.0,55.0418,55.0711,55.0029,55.0613,9900.0
2005-10-26 13:00:00,56.52,56.53,56.5,56.53,12300.0,55.0613,55.0711,55.0418,55.0711,12300.0
2005-10-26 13:05:00,56.53,56.53,56.35,56.41,10700.0,55.0711,55.0711,54.8957,54.9542,10700.0
2005-10-26 13:10:00,56.41,56.53,56.37,56.45,25700.0,54.9542,55.0711,54.9152,54.9931,25700.0
2005-10-26 13:15:00,56.44,56.49,56.2,56.2,22500.0,54.9834,55.0321,54.7496,54.7496,22500.0
2005-10-26 13:20:00,56.2,56.29,56.11,56.21,15100.0,54.7496,54.8372,54.6619,54.7593,15100.0
2005-10-26 13:25:00,56.22,56.3,56.14,56.3,18000.0,54.7691,54.847,54.6911,54.847,18000.0
2005-10-26 13:30:00,56.3,56.34,56.26,56.26,9400.0,54.847,54.886,54.808,54.808,9400.0
2005-10-26 13:35:00,56.25,56.25,56.1,56.17,10300.0,54.7983,54.7983,54.6522,54.7203,10300.0
2005-10-26 13:40:00,56.14,56.17,56.08,56.12,26400.0,54.6911,54.7203,54.6327,54.6716,26400.0
2005-10-26 13:45:00,56.11,56.16,56.03,56.03,6900.0,54.6619,54.7106,54.584,54.584,6900.0
2005-10-26 13:50:00,56.03,56.1,56.03,56.07,9700.0,54.584,54.6522,54.584,54.6229,9700.0
2005-10-26 13:55:00,56.1,56.16,56.08,56.08,12100.0,54.6522,54.7106,54.6327,54.6327,12100.0
2005-10-26 14:00:00,56.08,56.2,56.04,56.16,42000.0,54.6327,54.7496,54.5937,54.7106,42000.0
2005-10-26 14:05:00,56.16,56.19,55.9,55.94,37500.0,54.7106,54.7398,54.4573,54.4963,37500.0
2005-10-26 14:10:00,55.95,56.06,55.94,56.02,15400.0,54.506,54.6132,54.4963,54.5742,15400.0
2005-10-26 14:15:00,56.04,56.17,56.0,56.05,14200.0,54.5937,54.7203,54.5547,54.6034,14200.0
2005-10-26 14:20:00,56.05,56.32,56.05,56.27,22200.0,54.6034,54.8665,54.6034,54.8178,22200.0
2005-10-26 14:25:00,56.24,56.31,56.14,56.25,12400.0,54.7885,54.8567,54.6911,54.7983,12400.0
2005-10-26 14:30:00,56.24,56.28,56.14,56.14,11400.0,54.7885,54.8275,54.6911,54.6911,11400.0
2005-10-26 14:35:00,56.14,56.17,56.06,56.17,15300.0,54.6911,54.7203,54.6132,54.7203,15300.0
2005-10-26 14:40:00,56.15,56.15,56.01,56.05,42300.0,54.7009,54.7009,54.5645,54.6034,42300.0
2005-10-26 14:45:00,56.02,56.06,56.01,56.06,10300.0,54.5742,54.6132,54.5645,54.6132,10300.0
2005-10-26 14:50:00,56.07,56.09,56.04,56.04,17200.0,54.6229,54.6424,54.5937,54.5937,17200.0
2005-10-26 14:55:00,56.05,56.08,56.01,56.05,27000.0,54.6034,54.6327,54.5645,54.6034,27000.0
2005-10-26 15:00:00,56.06,56.15,56.06,56.1,19600.0,54.6132,54.7009,54.6132,54.6522,19600.0
2005-10-26 15:05:00,56.1,56.12,56.05,56.1,46400.0,54.6522,54.6716,54.6034,54.6522,46400.0
2005-10-26 15:10:00,56.11,56.12,56.02,56.03,29000.0,54.6619,54.6716,54.5742,54.584,29000.0
2005-10-26 15:15:00,56.03,56.06,56.02,56.05,34800.0,54.584,54.6132,54.5742,54.6034,34800.0
2005-10-26 15:20:00,56.05,56.06,55.98,55.98,59200.0,54.6034,54.6132,54.5352,54.5352,59200.0
2005-10-26 15:25:00,55.98,55.98,55.87,55.92,32200.0,54.5352,54.5352,54.4281,54.4768,32200.0
2005-10-26 15:30:00,55.93,56.04,55.92,55.98,34000.0,54.4865,54.5937,54.4768,54.5352,34000.0
2005-10-26 15:35:00,55.98,55.98,55.64,55.69,67200.0,54.5352,54.5352,54.204,54.2527,67200.0
2005-10-26 15:40:00,55.67,55.68,55.41,55.5,109600.0,54.2332,54.243,53.98,54.0676,109600.0
2005-10-26 15:45:00,55.5,55.74,55.5,55.71,76000.0,54.0676,54.3014,54.0676,54.2722,76000.0
2005-10-26 15:50:00,55.71,55.73,55.48,55.68,58000.0,54.2722,54.2917,54.0482,54.243,58000.0
2005-10-26 15:55:00,55.68,55.69,55.52,55.57,63600.0,54.243,54.2527,54.0871,54.1358,63600.0
2005-10-27 09:30:00,55.62,55.73,55.49,55.68,28300.0,54.1845,54.2917,54.0579,54.243,28300.0
2005-10-27 09:35:00,55.68,55.8,55.67,55.74,14200.0,54.243,54.3599,54.2332,54.3014,14200.0
2005-10-27 09:40:00,55.74,55.75,55.36,55.43,22900.0,54.3014,54.3112,53.9312,53.9994,22900.0
2005-10-27 09:45:00,55.43,55.64,55.42,55.64,49300.0,53.9994,54.204,53.9897,54.204,49300.0
2005-10-27 09:50:00,55.63,55.78,55.58,55.67,48200.0,54.1943,54.3404,54.1456,54.2332,48200.0
2005-10-27 09:55:00,55.64,55.81,55.63,55.76,43800.0,54.204,54.3696,54.1943,54.3209,43800.0
2005-10-27 10:00:00,55.77,56.14,55.74,56.09,49400.0,54.3307,54.6911,54.3014,54.6424,49400.0
2005-10-27 10:05:00,56.09,56.12,55.97,55.97,16600.0,54.6424,54.6716,54.5255,54.5255,16600.0
2005-10-27 10:10:00,55.97,56.02,55.86,55.96,46900.0,54.5255,54.5742,54.4183,54.5158,46900.0
2005-10-27 10:15:00,55.96,56.05,55.9,55.99,17700.0,54.5158,54.6034,54.4573,54.545,17700.0
2005-10-27 10:20:00,55.99,56.02,55.9,55.91,22500.0,54.545,54.5742,54.4573,54.4671,22500.0
2005-10-27 10:25:00,55.9,55.9,55.78,55.9,24600.0,54.4573,54.4573,54.3404,54.4573,24600.0
2005-10-27 10:30:00,55.9,55.94,55.65,55.65,24800.0,54.4573,54.4963,54.2138,54.2138,24800.0
2005-10-27 10:35:00,55.74,55.74,55.28,55.3,42300.0,54.3014,54.3014,53.8533,53.8728,42300.0
2005-10-27 10:40:00,55.27,55.28,55.03,55.03,43800.0,53.8436,53.8533,53.6098,53.6098,43800.0
2005-10-27 10:45:00,55.03,55.05,54.77,54.84,56400.0,53.6098,53.6293,53.3565,53.4247,56400.0
2005-10-27 10:50:00,54.86,55.08,54.86,55.08,43600.0,53.4442,53.6585,53.4442,53.6585,43600.0
2005-10-27 10:55:00,55.08,55.09,55.02,55.04,15200.0,53.6585,53.6682,53.6,53.6195,15200.0
2005-10-27 11:00:00,55.03,55.05,54.94,55.0,26900.0,53.6098,53.6293,53.5221,53.5805,26900.0
2005-10-27 11:05:00,55.0,55.13,55.0,55.04,24400.0,53.5805,53.7072,53.5805,53.6195,24400.0
2005-10-27 11:10:00,55.03,55.12,54.94,54.95,17700.0,53.6098,53.6974,53.5221,53.5318,17700.0
2005-10-27 11:15:00,54.99,55.09,54.99,55.06,18400.0,53.5708,53.6682,53.5708,53.639,18400.0
2005-10-27 11:20:00,55.06,55.06,54.93,55.0,29300.0,53.639,53.639,53.5123,53.5805,29300.0
2005-10-27 11:25:00,55.0,55.05,54.99,55.05,57400.0,53.5805,53.6293,53.5708,53.6293,57400.0
2005-10-27 11:30:00,55.05,55.05,54.93,55.0,30100.0,53.6293,53.6293,53.5123,53.5805,30100.0
2005-10-27 11:35:00,55.0,55.19,55.0,55.16,15700.0,53.5805,53.7656,53.5805,53.7364,15700.0
2005-10-27 11:40:00,55.16,55.2,55.1,55.2,10800.0,53.7364,53.7754,53.678,53.7754,10800.0
2005-10-27 11:45:00,55.2,55.2,55.18,55.18,11000.0,53.7754,53.7754,53.7559,53.7559,11000.0
2005-10-27 11:50:00,55.17,55.37,55.16,55.19,33600.0,53.7462,53.941,53.7364,53.7656,33600.0
2005-10-27 11:55:00,55.2,55.42,55.2,55.37,15300.0,53.7754,53.9897,53.7754,53.941,15300.0
2005-10-27 12:00:00,55.38,55.51,55.38,55.51,30600.0,53.9507,54.0774,53.9507,54.0774,30600.0
2005-10-27 12:05:00,55.52,55.65,55.5,55.62,19500.0,54.0871,54.2138,54.0676,54.1845,19500.0
2005-10-27 12:10:00,55.62,55.63,55.54,55.58,14700.0,54.1845,54.1943,54.1066,54.1456,14700.0
2005-10-27 12:15:00,55.58,55.58,55.55,55.57,3400.0,54.1456,54.1456,54.1163,54.1358,3400.0
2005-10-27 12:20:00,55.56,55.57,55.55,55.57,5200.0,54.1261,54.1358,54.1163,54.1358,5200.0
2005-10-27 12:25:00,55.57,55.57,55.52,55.57,11400.0,54.1358,54.1358,54.0871,54.1358,11400.0
2005-10-27 12:30:00,55.59,55.62,55.57,55.62,12100.0,54.1553,54.1845,54.1358,54.1845,12100.0
2005-10-27 12:35:00,55.61,55.75,55.61,55.72,14200.0,54.1748,54.3112,54.1748,54.282,14200.0
2005-10-27 12:40:00,55.75,55.75,55.64,55.7,7100.0,54.3112,54.3112,54.204,54.2625,7100.0
2005-10-27 12:45:00,55.69,55.8,55.69,55.71,21700.0,54.2527,54.3599,54.2527,54.2722,21700.0
2005-10-27 12:50:00,55.7,55.7,55.58,55.59,10400.0,54.2625,54.2625,54.1456,54.1553,10400.0
2005-10-27 12:55:00,55.61,55.67,55.58,55.66,6200.0,54.1748,54.2332,54.1456,54.2235,6200.0
2005-10-27 13:00:00,55.64,55.66,55.62,55.65,15900.0,54.204,54.2235,54.1845,54.2138,15900.0
2005-10-27 13:05:00,55.65,55.65,55.53,55.55,20900.0,54.2138,54.2138,54.0969,54.1163,20900.0
2005-10-27 13:10:00,55.56,55.58,55.45,55.45,17000.0,54.1261,54.1456,54.0189,54.0189,17000.0
2005-10-27 13:15:00,55.48,55.52,55.3,55.3,17600.0,54.0482,54.0871,53.8728,53.8728,17600.0
2005-10-27 13:20:00,55.31,55.45,55.18,55.37,41700.0,53.8825,54.0189,53.7559,53.941,41700.0
2005-10-27 13:25:00,55.35,55.47,55.27,55.27,12400.0,53.9215,54.0384,53.8436,53.8436,12400.0
2005-10-27 13:30:00,55.28,55.36,55.27,55.31,7600.0,53.8533,53.9312,53.8436,53.8825,7600.0
2005-10-27 13:35:00,55.29,55.4,55.25,55.4,7700.0,53.8631,53.9702,53.8241,53.9702,7700.0
2005-10-27 13:40:00,55.38,55.51,55.38,55.49,16000.0,53.9507,54.0774,53.9507,54.0579,16000.0
2005-10-27 13:45:00,55.48,55.56,55.47,55.54,4200.0,54.0482,54.1261,54.0384,54.1066,4200.0
2005-10-27 13:50:00,55.57,55.57,55.52,55.52,4500.0,54.1358,54.1358,54.0871,54.0871,4500.0
2005-10-27 13:55:00,55.54,55.61,55.52,55.59,10300.0,54.1066,54.1748,54.0871,54.1553,10300.0
2005-10-27 14:00:00,55.6,55.62,55.58,55.62,12000.0,54.1651,54.1845,54.1456,54.1845,12000.0
2005-10-27 14:05:00,55.61,55.75,55.61,55.72,22200.0,54.1748,54.3112,54.1748,54.282,22200.0
2005-10-27 14:10:00,55.73,55.8,55.68,55.72,8400.0,54.2917,54.3599,54.243,54.282,8400.0
2005-10-27 14:15:00,55.72,55.77,55.71,55.71,7600.0,54.282,54.3307,54.2722,54.2722,7600.0
2005-10-27 14:20:00,55.72,55.73,55.64,55.65,12100.0,54.282,54.2917,54.204,54.2138,12100.0
2005-10-27 14:25:00,55.66,55.68,55.58,55.59,16400.0,54.2235,54.243,54.1456,54.1553,16400.0
2005-10-27 14:30:00,55.59,55.68,55.55,55.63,11200.0,54.1553,54.243,54.1163,54.1943,11200.0
2005-10-27 14:35:00,55.63,55.64,55.59,55.6,7500.0,54.1943,54.204,54.1553,54.1651,7500.0
2005-10-27 14:40:00,55.59,55.69,55.59,55.69,13600.0,54.1553,54.2527,54.1553,54.2527,13600.0
2005-10-27 14:45:00,55.67,55.83,55.67,55.83,17700.0,54.2332,54.3891,54.2332,54.3891,17700.0
2005-10-27 14:50:00,55.82,55.83,55.75,55.75,16300.0,54.3794,54.3891,54.3112,54.3112,16300.0
2005-10-27 14:55:00,55.76,55.78,55.6,55.6,26100.0,54.3209,54.3404,54.1651,54.1651,26100.0
2005-10-27 15:00:00,55.59,55.63,55.5,55.5,20600.0,54.1553,54.1943,54.0676,54.0676,20600.0
2005-10-27 15:05:00,55.5,55.5,55.4,55.42,20200.0,54.0676,54.0676,53.9702,53.9897,20200.0
2005-10-27 15:10:00,55.43,55.54,55.19,55.19,28100.0,53.9994,54.1066,53.7656,53.7656,28100.0
2005-10-27 15:15:00,55.2,55.25,55.14,55.19,98100.0,53.7754,53.8241,53.7169,53.7656,98100.0
2005-10-27 15:20:00,55.21,55.39,55.19,55.38,40100.0,53.7851,53.9605,53.7656,53.9507,40100.0
2005-10-27 15:25:00,55.38,55.4,55.25,55.3,48400.0,53.9507,53.9702,53.8241,53.8728,48400.0
2005-10-27 15:30:00,55.27,55.33,55.06,55.33,88900.0,53.8436,53.902,53.639,53.902,88900.0
2005-10-27 15:35:00,55.31,55.38,55.25,55.31,19600.0,53.8825,53.9507,53.8241,53.8825,19600.0
2005-10-27 15:40:00,55.31,55.38,55.25,55.35,40900.0,53.8825,53.9507,53.8241,53.9215,40900.0
2005-10-27 15:45:00,55.33,55.4,55.25,55.29,44200.0,53.902,53.9702,53.8241,53.8631,44200.0
2005-10-27 15:50:00,55.31,55.44,55.28,55.35,56800.0,53.8825,54.0092,53.8533,53.9215,56800.0
2005-10-27 15:55:00,55.36,55.37,55.18,55.18,100900.0,53.9312,53.941,53.7559,53.7559,100900.0
2005-10-28 09:30:00,55.58,56.0,55.56,55.89,128400.0,54.1456,54.5547,54.1261,54.4476,128400.0
2005-10-28 09:35:00,55.92,56.38,55.8,56.17,131900.0,54.4768,54.9249,54.3599,54.7203,131900.0
2005-10-28 09:40:00,56.21,56.31,56.07,56.15,66600.0,54.7593,54.8567,54.6229,54.7009,66600.0
2005-10-28 09:45:00,56.16,56.31,56.13,56.18,63800.0,54.7106,54.8567,54.6814,54.7301,63800.0
2005-10-28 09:50:00,56.18,56.37,56.03,56.27,46600.0,54.7301,54.9152,54.584,54.8178,46600.0
2005-10-28 09:55:00,56.27,56.28,56.12,56.26,19900.0,54.8178,54.8275,54.6716,54.808,19900.0
2005-10-28 10:00:00,56.27,56.58,56.21,56.52,57000.0,54.8178,55.1198,54.7593,55.0613,57000.0
2005-10-28 10:05:00,56.53,56.54,56.36,56.38,26900.0,55.0711,55.0808,54.9054,54.9249,26900.0
2005-10-28 10:10:00,56.36,56.56,55.4,56.5,43100.0,54.9054,55.1003,53.9702,55.0418,43100.0
2005-10-28 10:15:00,56.47,56.56,56.47,56.55,23900.0,55.0126,55.1003,55.0126,55.0905,23900.0
2005-10-28 10:20:00,56.55,56.56,56.49,56.5,15500.0,55.0905,55.1003,55.0321,55.0418,15500.0
2005-10-28 10:25:00,56.5,56.61,56.49,56.6,21000.0,55.0418,55.149,55.0321,55.1392,21000.0
2005-10-28 10:30:00,56.6,56.6,56.37,56.42,51400.0,55.1392,55.1392,54.9152,54.9639,51400.0
2005-10-28 10:35:00,56.4,56.4,56.05,56.29,116200.0,54.9444,54.9444,54.6034,54.8372,116200.0
2005-10-28 10:40:00,56.3,56.41,56.09,56.24,30100.0,54.847,54.9542,54.6424,54.7885,30100.0
2005-10-28 10:45:00,56.24,56.24,55.96,56.08,43700.0,54.7885,54.7885,54.5158,54.6327,43700.0
2005-10-28 10:50:00,56.08,56.11,55.95,55.98,58600.0,54.6327,54.6619,54.506,54.5352,58600.0
2005-10-28 10:55:00,55.98,56.12,55.92,56.01,64300.0,54.5352,54.6716,54.4768,54.5645,64300.0
2005-10-28 11:00:00,56.01,56.18,55.98,56.11,25500.0,54.5645,54.7301,54.5352,54.6619,25500.0
2005-10-28 11:05:00,56.13,56.18,55.97,55.99,66000.0,54.6814,54.7301,54.5255,54.545,66000.0
2005-10-28 11:10:00,56.02,56.16,55.99,56.04,53200.0,54.5742,54.7106,54.545,54.5937,53200.0
2005-10-28 11:15:00,56.03,56.15,55.99,56.11,37300.0,54.584,54.7009,54.545,54.6619,37300.0
2005-10-28 11:20:00,56.12,56.16,55.08,56.04,49700.0,54.6716,54.7106,53.6585,54.5937,49700.0
2005-10-28 11:25:00,56.05,56.18,55.99,56.11,45300.0,54.6034,54.7301,54.545,54.6619,45300.0
2005-10-28 11:30:00,56.09,56.12,55.99,56.05,13400.0,54.6424,54.6716,54.545,54.6034,13400.0
2005-10-28 11:35:00,56.06,56.08,55.97,56.05,16000.0,54.6132,54.6327,54.5255,54.6034,16000.0
2005-10-28 11:40:00,56.05,56.12,56.01,56.07,66100.0,54.6034,54.6716,54.5645,54.6229,66100.0
2005-10-28 11:45:00,56.07,56.19,56.04,56.17,36000.0,54.6229,54.7398,54.5937,54.7203,36000.0
2005-10-28 11:50:00,56.17,56.27,56.12,56.26,22700.0,54.7203,54.8178,54.6716,54.808,22700.0
2005-10-28 11:55:00,56.24,56.55,56.24,56.51,38400.0,54.7885,55.0905,54.7885,55.0516,38400.0
2005-10-28 12:00:00,56.52,56.54,56.43,56.5,28400.0,55.0613,55.0808,54.9736,55.0418,28400.0
2005-10-28 12:05:00,56.5,56.59,56.5,56.56,33000.0,55.0418,55.1295,55.0418,55.1003,33000.0
2005-10-28 12:10:00,56.57,56.65,56.51,56.52,34100.0,55.11,55.188,55.0516,55.0613,34100.0
2005-10-28 12:15:00,56.55,56.59,56.49,56.5,40000.0,55.0905,55.1295,55.0321,55.0418,40000.0
2005-10-28 12:20:00,56.48,56.5,56.42,56.48,15400.0,55.0223,55.0418,54.9639,55.0223,15400.0
2005-10-28 12:25:00,56.48,56.49,56.43,56.46,9100.0,55.0223,55.0321,54.9736,55.0029,9100.0
2005-10-28 12:30:00,56.46,56.51,56.44,56.49,10600.0,55.0029,55.0516,54.9834,55.0321,10600.0
2005-10-28 12:35:00,56.49,56.52,56.46,56.47,28800.0,55.0321,55.0613,55.0029,55.0126,28800.0
2005-10-28 12:40:00,56.47,56.48,56.37,56.44,20800.0,55.0126,55.0223,54.9152,54.9834,20800.0
2005-10-28 12:45:00,56.44,56.49,56.39,56.4,17700.0,54.9834,55.0321,54.9347,54.9444,17700.0
2005-10-28 12:50:00,56.42,56.47,56.37,56.43,11400.0,54.9639,55.0126,54.9152,54.9736,11400.0
2005-10-28 12:55:00,56.44,56.47,56.15,56.36,9100.0,54.9834,55.0126,54.7009,54.9054,9100.0
2005-10-28 13:00:00,56.36,56.5,56.35,56.46,7000.0,54.9054,55.0418,54.8957,55.0029,7000.0
2005-10-28 13:05:00,56.46,56.5,56.11,56.26,52800.0,55.0029,55.0418,54.6619,54.808,52800.0
2005-10-28 13:10:00,56.27,56.31,56.21,56.31,11100.0,54.8178,54.8567,54.7593,54.8567,11100.0
2005-10-28 13:15:00,56.31,56.37,56.31,56.33,6600.0,54.8567,54.9152,54.8567,54.8762,6600.0
2005-10-28 13:20:00,56.33,56.33,56.27,56.31,5500.0,54.8762,54.8762,54.8178,54.8567,5500.0
2005-10-28 13:25:00,56.3,56.35,56.24,56.27,7000.0,54.847,54.8957,54.7885,54.8178,7000.0
2005-10-28 13:30:00,56.27,56.37,56.27,56.36,30000.0,54.8178,54.9152,54.8178,54.9054,30000.0
2005-10-28 13:35:00,56.33,56.46,56.33,56.46,36100.0,54.8762,55.0029,54.8762,55.0029,36100.0
2005-10-28 13:40:00,56.46,56.52,56.42,56.51,27100.0,55.0029,55.0613,54.9639,55.0516,27100.0
2005-10-28 13:45:00,56.49,56.52,56.47,56.52,16600.0,55.0321,55.0613,55.0126,55.0613,16600.0
2005-10-28 13:50:00,56.52,56.6,56.52,56.58,18200.0,55.0613,55.1392,55.0613,55.1198,18200.0
2005-10-28 13:55:00,56.57,56.67,56.56,56.63,20100.0,55.11,55.2074,55.1003,55.1685,20100.0
2005-10-28 14:00:00,56.62,56.81,56.59,56.8,34600.0,55.1587,55.3438,55.1295,55.3341,34600.0
2005-10-28 14:05:00,56.75,56.81,56.69,56.7,15900.0,55.2854,55.3438,55.2269,55.2367,15900.0
2005-10-28 14:10:00,56.68,56.79,56.66,56.72,8700.0,55.2172,55.3243,55.1977,55.2562,8700.0
2005-10-28 14:15:00,56.72,56.73,56.6,56.6,13200.0,55.2562,55.2659,55.1392,55.1392,13200.0
2005-10-28 14:20:00,56.6,56.74,56.6,56.7,27700.0,55.1392,55.2756,55.1392,55.2367,27700.0
2005-10-28 14:25:00,56.69,56.75,56.61,56.69,26900.0,55.2269,55.2854,55.149,55.2269,26900.0
2005-10-28 14:30:00,56.69,56.77,56.63,56.69,10900.0,55.2269,55.3049,55.1685,55.2269,10900.0
2005-10-28 14:35:00,56.69,56.7,56.6,56.7,23800.0,55.2269,55.2367,55.1392,55.2367,23800.0
2005-10-28 14:40:00,56.71,56.92,56.66,56.88,53400.0,55.2464,55.451,55.1977,55.412,53400.0
2005-10-28 14:45:00,56.88,56.92,56.76,56.8,29700.0,55.412,55.451,55.2951,55.3341,29700.0
2005-10-28 14:50:00,56.8,56.88,56.79,56.84,19100.0,55.3341,55.412,55.3243,55.3731,19100.0
2005-10-28 14:55:00,56.84,56.95,56.83,56.91,28100.0,55.3731,55.4802,55.3633,55.4412,28100.0
2005-10-28 15:00:00,56.92,56.99,56.9,56.99,34700.0,55.451,55.5192,55.4315,55.5192,34700.0
2005-10-28 15:05:00,56.97,57.07,56.92,57.02,43900.0,55.4997,55.5971,55.451,55.5484,43900.0
2005-10-28 15:10:00,57.02,57.02,56.9,56.9,26200.0,55.5484,55.5484,55.4315,55.4315,26200.0
2005-10-28 15:15:00,56.91,56.93,56.88,56.92,26600.0,55.4412,55.4607,55.412,55.451,26600.0
2005-10-28 15:20:00,56.91,57.03,56.9,56.98,44400.0,55.4412,55.5581,55.4315,55.5094,44400.0
2005-10-28 15:25:00,57.0,57.08,56.78,56.81,54300.0,55.5289,55.6069,55.3146,55.3438,54300.0
2005-10-28 15:30:00,56.81,56.94,56.78,56.9,55500.0,55.3438,55.4705,55.3146,55.4315,55500.0
2005-10-28 15:35:00,56.9,56.91,56.84,56.86,55000.0,55.4315,55.4412,55.3731,55.3925,55000.0
2005-10-28 15:40:00,56.86,56.86,56.75,56.75,49700.0,55.3925,55.3925,55.2854,55.2854,49700.0
2005-10-28 15:45:00,56.75,56.86,56.75,56.83,82900.0,55.2854,55.3925,55.2854,55.3633,82900.0
2005-10-28 15:50:00,56.83,56.86,56.8,56.83,99100.0,55.3633,55.3925,55.3341,55.3633,99100.0
2005-10-28 15:55:00,56.83,56.83,56.69,56.71,154200.0,55.3633,55.3633,55.2269,55.2464,154200.0
2005-10-31 09:30:00,56.76,56.94,56.38,56.48,67300.0,55.2951,55.4705,54.9249,55.0223,67300.0
2005-10-31 09:35:00,56.47,56.56,56.33,56.47,56500.0,55.0126,55.1003,54.8762,55.0126,56500.0
2005-10-31 09:40:00,56.52,56.72,56.47,56.52,55100.0,55.0613,55.2562,55.0126,55.0613,55100.0
2005-10-31 09:45:00,56.53,56.6,56.43,56.5,36800.0,55.0711,55.1392,54.9736,55.0418,36800.0
2005-10-31 09:50:00,56.45,56.52,56.33,56.36,19300.0,54.9931,55.0613,54.8762,54.9054,19300.0
2005-10-31 09:55:00,56.37,56.44,56.2,56.21,75800.0,54.9152,54.9834,54.7496,54.7593,75800.0
2005-10-31 10:00:00,56.22,56.52,56.2,56.39,59700.0,54.7691,55.0613,54.7496,54.9347,59700.0
2005-10-31 10:05:00,56.4,56.52,56.35,56.35,22800.0,54.9444,55.0613,54.8957,54.8957,22800.0
2005-10-31 10:10:00,56.37,56.52,56.3,56.38,27300.0,54.9152,55.0613,54.847,54.9249,27300.0
2005-10-31 10:15:00,56.4,56.52,56.28,56.39,75000.0,54.9444,55.0613,54.8275,54.9347,75000.0
2005-10-31 10:20:00,56.34,56.63,56.31,56.54,50400.0,54.886,55.1685,54.8567,55.0808,50400.0
2005-10-31 10:25:00,56.54,56.6,56.45,56.52,76300.0,55.0808,55.1392,54.9931,55.0613,76300.0
2005-10-31 10:30:00,56.52,56.62,56.5,56.62,40200.0,55.0613,55.1587,55.0418,55.1587,40200.0
2005-10-31 10:35:00,56.63,56.7,56.55,56.57,19000.0,55.1685,55.2367,55.0905,55.11,19000.0
2005-10-31 10:40:00,56.61,56.68,56.53,56.68,63200.0,55.149,55.2172,55.0711,55.2172,63200.0
2005-10-31 10:45:00,56.69,56.92,56.33,56.91,48000.0,55.2269,55.451,54.8762,55.4412,48000.0
2005-10-31 10:50:00,56.92,57.07,56.81,56.83,66200.0,55.451,55.5971,55.3438,55.3633,66200.0
2005-10-31 10:55:00,56.82,56.95,56.82,56.88,57900.0,55.3536,55.4802,55.3536,55.412,57900.0
2005-10-31 11:00:00,56.85,56.87,56.73,56.8,12700.0,55.3828,55.4023,55.2659,55.3341,12700.0
2005-10-31 11:05:00,56.8,56.91,56.77,56.82,29900.0,55.3341,55.4412,55.3049,55.3536,29900.0
2005-10-31 11:10:00,56.82,56.86,56.68,56.76,83900.0,55.3536,55.3925,55.2172,55.2951,83900.0
2005-10-31 11:15:00,56.73,56.81,56.61,56.71,29300.0,55.2659,55.3438,55.149,55.2464,29300.0
2005-10-31 11:20:00,56.66,56.8,56.59,56.71,105500.0,55.1977,55.3341,55.1295,55.2464,105500.0
2005-10-31 11:25:00,56.69,56.72,56.63,56.69,22500.0,55.2269,55.2562,55.1685,55.2269,22500.0
2005-10-31 11:30:00,56.67,56.8,56.65,56.79,29600.0,55.2074,55.3341,55.188,55.3243,29600.0
2005-10-31 11:35:00,56.78,57.01,56.75,56.97,118800.0,55.3146,55.5387,55.2854,55.4997,118800.0
2005-10-31 11:40:00,56.97,56.97,56.69,56.8,132000.0,55.4997,55.4997,55.2269,55.3341,132000.0
2005-10-31 11:45:00,56.81,56.83,56.74,56.75,80300.0,55.3438,55.3633,55.2756,55.2854,80300.0
2005-10-31 11:50:00,56.75,56.82,56.7,56.73,112200.0,55.2854,55.3536,55.2367,55.2659,112200.0
2005-10-31 11:55:00,56.7,56.82,56.7,56.77,54600.0,55.2367,55.3536,55.2367,55.3049,54600.0
2005-10-31 12:00:00,56.78,56.82,56.72,56.74,43000.0,55.3146,55.3536,55.2562,55.2756,43000.0
2005-10-31 12:05:00,56.75,56.88,56.74,56.77,19600.0,55.2854,55.412,55.2756,55.3049,19600.0
2005-10-31 12:10:00,56.75,56.75,56.58,56.6,21000.0,55.2854,55.2854,55.1198,55.1392,21000.0
2005-10-31 12:15:00,56.57,56.6,56.41,56.49,37600.0,55.11,55.1392,54.9542,55.0321,37600.0
2005-10-31 12:20:00,56.48,56.5,56.42,56.5,24000.0,55.0223,55.0418,54.9639,55.0418,24000.0
2005-10-31 12:25:00,56.48,56.5,56.28,56.3,25500.0,55.0223,55.0418,54.8275,54.847,25500.0
2005-10-31 12:30:00,56.29,56.4,56.29,56.34,56000.0,54.8372,54.9444,54.8372,54.886,56000.0
2005-10-31 12:35:00,56.34,56.34,56.2,56.26,27000.0,54.886,54.886,54.7496,54.808,27000.0
2005-10-31 12:40:00,56.26,56.34,56.12,56.14,43500.0,54.808,54.886,54.6716,54.6911,43500.0
2005-10-31 12:45:00,56.14,56.18,55.92,56.18,35200.0,54.6911,54.7301,54.4768,54.7301,35200.0
2005-10-31 12:50:00,56.19,56.26,56.13,56.25,57800.0,54.7398,54.808,54.6814,54.7983,57800.0
2005-10-31 12:55:00,56.25,56.36,56.18,56.18,67400.0,54.7983,54.9054,54.7301,54.7301,67400.0
2005-10-31 13:00:00,56.21,56.25,56.2,56.22,14300.0,54.7593,54.7983,54.7496,54.7691,14300.0
2005-10-31 13:05:00,56.22,56.22,56.05,56.14,22100.0,54.7691,54.7691,54.6034,54.6911,22100.0
2005-10-31 13:10:00,56.16,56.5,56.1,56.5,109900.0,54.7106,55.0418,54.6522,55.0418,109900.0
2005-10-31 13:15:00,56.5,56.59,56.45,56.52,20700.0,55.0418,55.1295,54.9931,55.0613,20700.0
2005-10-31 13:20:00,56.53,56.55,56.49,56.5,22600.0,55.0711,55.0905,55.0321,55.0418,22600.0
2005-10-31 13:25:00,56.5,56.56,56.45,56.56,20700.0,55.0418,55.1003,54.9931,55.1003,20700.0
2005-10-31 13:30:00,56.56,56.56,56.46,56.51,22000.0,55.1003,55.1003,55.0029,55.0516,22000.0
2005-10-31 13:35:00,56.54,56.54,56.45,56.45,10700.0,55.0808,55.0808,54.9931,54.9931,10700.0
2005-10-31 13:40:00,56.44,56.51,56.41,56.48,10000.0,54.9834,55.0516,54.9542,55.0223,10000.0
2005-10-31 13:45:00,56.48,56.53,56.39,56.45,14500.0,55.0223,55.0711,54.9347,54.9931,14500.0
2005-10-31 13:50:00,56.44,56.54,56.4,56.5,34900.0,54.9834,55.0808,54.9444,55.0418,34900.0
2005-10-31 13:55:00,56.54,56.63,56.5,56.59,19700.0,55.0808,55.1685,55.0418,55.1295,19700.0
2005-10-31 14:00:00,56.58,56.67,56.53,56.6,27300.0,55.1198,55.2074,55.0711,55.1392,27300.0
2005-10-31 14:05:00,56.6,56.6,56.45,56.45,29400.0,55.1392,55.1392,54.9931,54.9931,29400.0
2005-10-31 14:10:00,56.45,56.51,56.29,56.3,58000.0,54.9931,55.0516,54.8372,54.847,58000.0
2005-10-31 14:15:00,56.3,56.4,56.25,56.3,50700.0,54.847,54.9444,54.7983,54.847,50700.0
2005-10-31 14:20:00,56.3,56.32,56.14,56.32,16800.0,54.847,54.8665,54.6911,54.8665,16800.0
2005-10-31 14:25:00,56.3,56.32,56.17,56.25,30900.0,54.847,54.8665,54.7203,54.7983,30900.0
2005-10-31 14:30:00,56.25,56.37,56.23,56.37,30700.0,54.7983,54.9152,54.7788,54.9152,30700.0
2005-10-31 14:35:00,56.37,56.43,56.31,56.36,65600.0,54.9152,54.9736,54.8567,54.9054,65600.0
2005-10-31 14:40:00,56.35,56.5,56.34,56.39,55800.0,54.8957,55.0418,54.886,54.9347,55800.0
2005-10-31 14:45:00,56.39,56.39,56.3,56.37,20700.0,54.9347,54.9347,54.847,54.9152,20700.0
2005-10-31 14:50:00,56.37,56.43,56.37,56.38,22600.0,54.9152,54.9736,54.9152,54.9249,22600.0
2005-10-31 14:55:00,56.4,56.49,56.4,56.49,11700.0,54.9444,55.0321,54.9444,55.0321,11700.0
2005-10-31 15:00:00,56.48,56.55,56.43,56.47,47600.0,55.0223,55.0905,54.9736,55.0126,47600.0
2005-10-31 15:05:00,56.47,56.55,56.44,56.55,58000.0,55.0126,55.0905,54.9834,55.0905,58000.0
2005-10-31 15:10:00,56.54,56.57,56.5,56.55,26400.0,55.0808,55.11,55.0418,55.0905,26400.0
2005-10-31 15:15:00,56.55,56.65,56.54,56.61,43300.0,55.0905,55.188,55.0808,55.149,43300.0
2005-10-31 15:20:00,56.61,56.61,56.53,56.6,15900.0,55.149,55.149,55.0711,55.1392,15900.0
2005-10-31 15:25:00,56.59,56.66,56.57,56.57,75900.0,55.1295,55.1977,55.11,55.11,75900.0
2005-10-31 15:30:00,56.65,56.85,56.63,56.81,64000.0,55.188,55.3828,55.1685,55.3438,64000.0
2005-10-31 15:35:00,56.84,57.0,56.74,56.85,87400.0,55.3731,55.5289,55.2756,55.3828,87400.0
2005-10-31 15:40:00,56.84,56.93,56.8,56.83,101000.0,55.3731,55.4607,55.3341,55.3633,101000.0
2005-10-31 15:45:00,56.83,56.86,56.75,56.8,21600.0,55.3633,55.3925,55.2854,55.3341,21600.0
2005-10-31 15:50:00,56.83,56.85,56.7,56.81,45200.0,55.3633,55.3828,55.2367,55.3438,45200.0
2005-10-31 15:55:00,56.8,56.88,56.65,56.87,95900.0,55.3341,55.412,55.188,55.4023,95900.0
2005-11-01 09:30:00,56.58,56.71,55.8,55.84,109600.0,55.1198,55.2464,54.3599,54.3989,109600.0
2005-11-01 09:35:00,55.8,56.05,55.62,55.85,129000.0,54.3599,54.6034,54.1845,54.4086,129000.0
2005-11-01 09:40:00,55.83,56.25,55.8,56.15,64500.0,54.3891,54.7983,54.3599,54.7009,64500.0
2005-11-01 09:45:00,56.17,56.23,56.03,56.22,19400.0,54.7203,54.7788,54.584,54.7691,19400.0
2005-11-01 09:50:00,56.23,56.26,56.0,56.03,28400.0,54.7788,54.808,54.5547,54.584,28400.0
2005-11-01 09:55:00,56.02,56.04,55.84,55.98,34700.0,54.5742,54.5937,54.3989,54.5352,34700.0
2005-11-01 10:00:00,55.96,56.0,55.83,55.88,28900.0,54.5158,54.5547,54.3891,54.4378,28900.0
2005-11-01 10:05:00,55.88,56.05,55.88,56.03,27400.0,54.4378,54.6034,54.4378,54.584,27400.0
2005-11-01 10:10:00,56.03,56.04,55.93,55.96,24500.0,54.584,54.5937,54.4865,54.5158,24500.0
2005-11-01 10:15:00,55.98,55.99,55.96,55.97,21600.0,54.5352,54.545,54.5158,54.5255,21600.0
2005-11-01 10:20:00,55.97,56.0,55.8,55.89,31900.0,54.5255,54.5547,54.3599,54.4476,31900.0
2005-11-01 10:25:00,55.9,56.08,55.81,56.07,16600.0,54.4573,54.6327,54.3696,54.6229,16600.0
2005-11-01 10:30:00,56.06,56.17,55.99,56.0,24200.0,54.6132,54.7203,54.545,54.5547,24200.0
2005-11-01 10:35:00,56.0,56.08,56.0,56.04,5100.0,54.5547,54.6327,54.5547,54.5937,5100.0
2005-11-01 10:40:00,56.04,56.1,55.9,55.9,22200.0,54.5937,54.6522,54.4573,54.4573,22200.0
2005-11-01 10:45:00,55.89,55.95,55.89,55.91,65000.0,54.4476,54.506,54.4476,54.4671,65000.0
2005-11-01 10:50:00,55.9,56.04,55.79,55.95,46900.0,54.4573,54.5937,54.3502,54.506,46900.0
2005-11-01 10:55:00,55.93,55.93,55.85,55.88,17200.0,54.4865,54.4865,54.4086,54.4378,17200.0
2005-11-01 11:00:00,55.87,55.89,55.77,55.88,47800.0,54.4281,54.4476,54.3307,54.4378,47800.0
2005-11-01 11:05:00,55.88,55.9,55.78,55.8,127400.0,54.4378,54.4573,54.3404,54.3599,127400.0
2005-11-01 11:10:00,55.8,55.85,55.75,55.77,95900.0,54.3599,54.4086,54.3112,54.3307,95900.0
2005-11-01 11:15:00,55.76,55.77,55.65,55.65,78900.0,54.3209,54.3307,54.2138,54.2138,78900.0
2005-11-01 11:20:00,55.69,55.73,55.6,55.6,36200.0,54.2527,54.2917,54.1651,54.1651,36200.0
2005-11-01 11:25:00,55.59,55.59,55.25,55.31,75600.0,54.1553,54.1553,53.8241,53.8825,75600.0
2005-11-01 11:30:00,55.31,55.43,55.2,55.41,65300.0,53.8825,53.9994,53.7754,53.98,65300.0
2005-11-01 11:35:00,55.41,55.46,55.23,55.29,41900.0,53.98,54.0287,53.8046,53.8631,41900.0
2005-11-01 11:40:00,55.29,55.31,55.15,55.25,45300.0,53.8631,53.8825,53.7267,53.8241,45300.0
2005-11-01 11:45:00,55.27,55.37,55.22,55.31,29700.0,53.8436,53.941,53.7949,53.8825,29700.0
2005-11-01 11:50:00,55.27,55.49,55.27,55.48,27100.0,53.8436,54.0579,53.8436,54.0482,27100.0
2005-11-01 11:55:00,55.48,55.79,55.48,55.75,63000.0,54.0482,54.3502,54.0482,54.3112,63000.0
2005-11-01 12:00:00,55.75,55.76,55.55,55.64,42600.0,54.3112,54.3209,54.1163,54.204,42600.0
2005-11-01 12:05:00,55.65,55.7,55.63,55.7,19300.0,54.2138,54.2625,54.1943,54.2625,19300.0
2005-11-01 12:10:00,55.68,55.69,55.55,55.59,69800.0,54.243,54.2527,54.1163,54.1553,69800.0
2005-11-01 12:15:00,55.58,55.6,55.51,55.53,39900.0,54.1456,54.1651,54.0774,54.0969,39900.0
2005-11-01 12:20:00,55.53,55.58,55.49,55.51,86400.0,54.0969,54.1456,54.0579,54.0774,86400.0
2005-11-01 12:25:00,55.47,55.51,55.41,55.51,33500.0,54.0384,54.0774,53.98,54.0774,33500.0
2005-11-01 12:30:00,55.51,55.54,55.48,55.5,40200.0,54.0774,54.1066,54.0482,54.0676,40200.0
2005-11-01 12:35:00,55.49,55.61,55.46,55.61,33400.0,54.0579,54.1748,54.0287,54.1748,33400.0
2005-11-01 12:40:00,55.61,55.62,55.53,55.6,23900.0,54.1748,54.1845,54.0969,54.1651,23900.0
2005-11-01 12:45:00,55.6,55.65,55.51,55.64,33800.0,54.1651,54.2138,54.0774,54.204,33800.0
2005-11-01 12:50:00,55.66,55.72,55.61,55.67,53500.0,54.2235,54.282,54.1748,54.2332,53500.0
2005-11-01 12:55:00,55.7,55.7,55.56,55.7,12100.0,54.2625,54.2625,54.1261,54.2625,12100.0
2005-11-01 13:00:00,55.7,55.81,55.63,55.74,67100.0,54.2625,54.3696,54.1943,54.3014,67100.0
2005-11-01 13:05:00,55.75,55.76,55.69,55.69,13600.0,54.3112,54.3209,54.2527,54.2527,13600.0
2005-11-01 13:10:00,55.71,55.84,55.7,55.81,55100.0,54.2722,54.3989,54.2625,54.3696,55100.0
2005-11-01 13:15:00,55.8,55.83,55.75,55.83,19900.0,54.3599,54.3891,54.3112,54.3891,19900.0
2005-11-01 13:20:00,55.83,55.85,55.78,55.82,12700.0,54.3891,54.4086,54.3404,54.3794,12700.0
2005-11-01 13:25:00,55.8,55.8,55.5,55.59,63500.0,54.3599,54.3599,54.0676,54.1553,63500.0
2005-11-01 13:30:00,55.59,55.75,55.56,55.58,47000.0,54.1553,54.3112,54.1261,54.1456,47000.0
2005-11-01 13:35:00,55.59,55.71,55.59,55.68,20400.0,54.1553,54.2722,54.1553,54.243,20400.0
2005-11-01 13:40:00,55.67,55.74,55.63,55.71,20300.0,54.2332,54.3014,54.1943,54.2722,20300.0
2005-11-01 13:45:00,55.74,55.78,55.68,55.71,10900.0,54.3014,54.3404,54.243,54.2722,10900.0
2005-11-01 13:50:00,55.72,55.74,55.68,55.71,17700.0,54.282,54.3014,54.243,54.2722,17700.0
2005-11-01 13:55:00,55.72,55.72,55.67,55.69,16500.0,54.282,54.282,54.2332,54.2527,16500.0
2005-11-01 14:00:00,55.69,55.69,55.59,55.62,41400.0,54.2527,54.2527,54.1553,54.1845,41400.0
2005-11-01 14:05:00,55.62,55.62,55.41,55.44,40700.0,54.1845,54.1845,53.98,54.0092,40700.0
2005-11-01 14:10:00,55.44,55.5,55.4,55.43,48000.0,54.0092,54.0676,53.9702,53.9994,48000.0
2005-11-01 14:15:00,55.42,55.58,55.4,55.5,63700.0,53.9897,54.1456,53.9702,54.0676,63700.0
2005-11-01 14:20:00,55.49,55.65,55.43,55.49,61900.0,54.0579,54.2138,53.9994,54.0579,61900.0
2005-11-01 14:25:00,55.46,55.57,55.4,55.55,58700.0,54.0287,54.1358,53.9702,54.1163,58700.0
2005-11-01 14:30:00,55.55,55.63,55.49,55.5,74800.0,54.1163,54.1943,54.0579,54.0676,74800.0
2005-11-01 14:35:00,55.52,55.58,55.46,55.5,66400.0,54.0871,54.1456,54.0287,54.0676,66400.0
2005-11-01 14:40:00,55.5,55.54,55.44,55.48,62400.0,54.0676,54.1066,54.0092,54.0482,62400.0
2005-11-01 14:45:00,55.48,55.48,55.4,55.45,50600.0,54.0482,54.0482,53.9702,54.0189,50600.0
2005-11-01 14:50:00,55.45,55.45,55.38,55.39,43200.0,54.0189,54.0189,53.9507,53.9605,43200.0
2005-11-01 14:55:00,55.39,55.39,55.35,55.36,36500.0,53.9605,53.9605,53.9215,53.9312,36500.0
2005-11-01 15:00:00,55.37,55.38,55.31,55.31,64000.0,53.941,53.9507,53.8825,53.8825,64000.0
2005-11-01 15:05:00,55.3,55.33,55.24,55.26,57900.0,53.8728,53.902,53.8143,53.8338,57900.0
2005-11-01 15:10:00,55.26,55.32,55.23,55.25,36300.0,53.8338,53.8923,53.8046,53.8241,36300.0
2005-11-01 15:15:00,55.25,55.31,55.11,55.13,62500.0,53.8241,53.8825,53.6877,53.7072,62500.0
2005-11-01 15:20:00,55.11,55.19,55.06,55.14,84200.0,53.6877,53.7656,53.639,53.7169,84200.0
2005-11-01 15:25:00,55.13,55.14,54.89,55.04,127500.0,53.7072,53.7169,53.4734,53.6195,127500.0
2005-11-01 15:30:00,55.06,55.35,55.04,55.3,69000.0,53.639,53.9215,53.6195,53.8728,69000.0
2005-11-01 15:35:00,55.3,55.3,54.98,55.05,165800.0,53.8728,53.8728,53.5611,53.6293,165800.0
2005-11-01 15:40:00,55.04,55.2,54.9,54.94,182000.0,53.6195,53.7754,53.4831,53.5221,182000.0
2005-11-01 15:45:00,54.99,55.18,54.89,55.1,214900.0,53.5708,53.7559,53.4734,53.678,214900.0
2005-11-01 15:50:00,55.12,55.4,55.12,55.32,151200.0,53.6974,53.9702,53.6974,53.8923,151200.0
2005-11-01 15:55:00,55.32,55.71,55.31,55.71,287000.0,53.8923,54.2722,53.8825,54.2722,287000.0
2005-11-02 09:30:00,57.6,58.88,57.5,58.54,599200.0,56.1134,57.3604,56.016,57.0292,599200.0
2005-11-02 09:35:00,58.53,59.41,58.44,59.41,445700.0,57.0194,57.8767,56.9318,57.8767,445700.0
2005-11-02 09:40:00,59.42,60.12,59.41,60.12,608700.0,57.8865,58.5684,57.8767,58.5684,608700.0
2005-11-02 09:45:00,60.12,61.74,59.91,61.52,781800.0,58.5684,60.1466,58.3638,59.9323,781800.0
2005-11-02 09:50:00,61.51,61.97,60.12,60.19,830400.0,59.9225,60.3707,58.5684,58.6366,830400.0
2005-11-02 09:55:00,60.2,60.52,59.98,60.25,671000.0,58.6463,58.9581,58.432,58.695,671000.0
2005-11-02 10:00:00,60.23,60.31,59.73,59.88,444900.0,58.6756,58.7535,58.1885,58.3346,444900.0
2005-11-02 10:05:00,59.89,60.09,59.8,60.05,357200.0,58.3443,58.5392,58.2567,58.5002,357200.0
2005-11-02 10:10:00,60.05,60.12,59.92,60.0,263100.0,58.5002,58.5684,58.3736,58.4515,263100.0
2005-11-02 10:15:00,60.01,60.19,59.55,59.64,273300.0,58.4612,58.6366,58.0131,58.1008,273300.0
2005-11-02 10:20:00,59.64,60.0,59.6,59.96,223300.0,58.1008,58.4515,58.0618,58.4125,223300.0
2005-11-02 10:25:00,59.96,59.99,59.69,59.97,116100.0,58.4125,58.4418,58.1495,58.4223,116100.0
2005-11-02 10:30:00,59.98,60.0,59.92,59.99,76700.0,58.432,58.4515,58.3736,58.4418,76700.0
2005-11-02 10:35:00,59.99,60.0,59.89,59.91,91000.0,58.4418,58.4515,58.3443,58.3638,91000.0
2005-11-02 10:40:00,59.91,59.96,59.86,59.88,84200.0,58.3638,58.4125,58.3151,58.3346,84200.0
2005-11-02 10:45:00,59.88,60.28,59.85,60.1,231400.0,58.3346,58.7243,58.3054,58.5489,231400.0
2005-11-02 10:50:00,60.1,60.16,59.72,59.82,234000.0,58.5489,58.6074,58.1787,58.2761,234000.0
2005-11-02 10:55:00,59.82,59.97,59.81,59.97,84000.0,58.2761,58.4223,58.2664,58.4223,84000.0
2005-11-02 11:00:00,59.97,60.01,59.95,60.0,165700.0,58.4223,58.4612,58.4028,58.4515,165700.0
2005-11-02 11:05:00,60.0,60.1,59.98,59.99,201700.0,58.4515,58.5489,58.432,58.4418,201700.0
2005-11-02 11:10:00,59.99,60.0,59.92,59.94,191500.0,58.4418,58.4515,58.3736,58.393,191500.0
2005-11-02 11:15:00,59.94,59.96,59.87,59.92,102300.0,58.393,58.4125,58.3249,58.3736,102300.0
2005-11-02 11:20:00,59.92,60.0,59.88,59.99,100300.0,58.3736,58.4515,58.3346,58.4418,100300.0
2005-11-02 11:25:00,60.0,60.23,59.97,60.01,169500.0,58.4515,58.6756,58.4223,58.4612,169500.0
2005-11-02 11:30:00,60.01,60.25,59.94,60.18,150000.0,58.4612,58.695,58.393,58.6269,150000.0
2005-11-02 11:35:00,60.2,60.23,60.14,60.19,99000.0,58.6463,58.6756,58.5879,58.6366,99000.0
2005-11-02 11:40:00,60.19,60.19,60.02,60.09,46000.0,58.6366,58.6366,58.471,58.5392,46000.0
2005-11-02 11:45:00,60.09,60.15,60.06,60.15,69500.0,58.5392,58.5976,58.51,58.5976,69500.0
2005-11-02 11:50:00,60.15,60.15,60.06,60.13,55200.0,58.5976,58.5976,58.51,58.5781,55200.0
2005-11-02 11:55:00,60.14,60.21,60.08,60.14,72300.0,58.5879,58.6561,58.5294,58.5879,72300.0
2005-11-02 12:00:00,60.12,60.15,60.0,60.01,88200.0,58.5684,58.5976,58.4515,58.4612,88200.0
2005-11-02 12:05:00,60.02,60.02,59.82,59.94,73800.0,58.471,58.471,58.2761,58.393,73800.0
2005-11-02 12:10:00,59.93,60.0,59.9,59.97,47800.0,58.3833,58.4515,58.3541,58.4223,47800.0
2005-11-02 12:15:00,59.96,60.0,59.89,59.98,82000.0,58.4125,58.4515,58.3443,58.432,82000.0
2005-11-02 12:20:00,59.92,60.0,59.92,59.99,72600.0,58.3736,58.4515,58.3736,58.4418,72600.0
2005-11-02 12:25:00,59.99,60.04,59.98,59.99,38700.0,58.4418,58.4905,58.432,58.4418,38700.0
2005-11-02 12:30:00,59.98,60.0,59.83,59.93,110100.0,58.432,58.4515,58.2859,58.3833,110100.0
2005-11-02 12:35:00,59.93,59.98,59.6,59.86,137900.0,58.3833,58.432,58.0618,58.3151,137900.0
2005-11-02 12:40:00,59.87,59.88,59.72,59.88,86300.0,58.3249,58.3346,58.1787,58.3346,86300.0
2005-11-02 12:45:00,59.88,60.18,59.88,60.14,175900.0,58.3346,58.6269,58.3346,58.5879,175900.0
2005-11-02 12:50:00,60.13,60.45,60.11,60.43,87800.0,58.5781,58.8899,58.5587,58.8704,87800.0
2005-11-02 12:55:00,60.42,60.54,60.24,60.37,110600.0,58.8607,58.9776,58.6853,58.8119,110600.0
2005-11-02 13:00:00,60.39,60.4,60.3,60.4,52500.0,58.8314,58.8412,58.7438,58.8412,52500.0
2005-11-02 13:05:00,60.39,60.7,60.31,60.58,95400.0,58.8314,59.1334,58.7535,59.0165,95400.0
2005-11-02 13:10:00,60.58,60.6,60.46,60.48,56300.0,59.0165,59.036,58.8996,58.9191,56300.0
2005-11-02 13:15:00,60.48,60.5,60.4,60.45,53300.0,58.9191,58.9386,58.8412,58.8899,53300.0
2005-11-02 13:20:00,60.44,60.49,60.35,60.35,44100.0,58.8801,58.9289,58.7925,58.7925,44100.0
2005-11-02 13:25:00,60.35,60.35,60.21,60.24,68600.0,58.7925,58.7925,58.6561,58.6853,68600.0
2005-11-02 13:30:00,60.21,60.3,60.15,60.3,45700.0,58.6561,58.7438,58.5976,58.7438,45700.0
2005-11-02 13:35:00,60.3,60.3,60.0,60.08,85700.0,58.7438,58.7438,58.4515,58.5294,85700.0
2005-11-02 13:40:00,60.04,60.09,60.01,60.03,61000.0,58.4905,58.5392,58.4612,58.4807,61000.0
2005-11-02 13:45:00,60.04,60.3,60.03,60.2,62900.0,58.4905,58.7438,58.4807,58.6463,62900.0
2005-11-02 13:50:00,60.22,60.49,60.06,60.14,27200.0,58.6658,58.9289,58.51,58.5879,27200.0
2005-11-02 13:55:00,60.13,60.25,60.13,60.25,23000.0,58.5781,58.695,58.5781,58.695,23000.0
2005-11-02 14:00:00,60.24,60.47,60.24,60.31,124300.0,58.6853,58.9094,58.6853,58.7535,124300.0
2005-11-02 14:05:00,60.31,60.32,60.1,60.24,82200.0,58.7535,58.7632,58.5489,58.6853,82200.0
2005-11-02 14:10:00,60.24,60.33,60.18,60.18,154500.0,58.6853,58.773,58.6269,58.6269,154500.0
2005-11-02 14:15:00,60.18,60.19,60.08,60.11,28700.0,58.6269,58.6366,58.5294,58.5587,28700.0
2005-11-02 14:20:00,60.11,60.11,59.95,59.99,94700.0,58.5587,58.5587,58.4028,58.4418,94700.0
2005-11-02 14:25:00,59.98,60.06,59.98,60.0,169900.0,58.432,58.51,58.432,58.4515,169900.0
2005-11-02 14:30:00,59.99,60.04,59.97,59.99,82800.0,58.4418,58.4905,58.4223,58.4418,82800.0
2005-11-02 14:35:00,59.99,60.02,59.98,60.01,36700.0,58.4418,58.471,58.432,58.4612,36700.0
2005-11-02 14:40:00,60.01,60.1,59.82,59.82,85400.0,58.4612,58.5489,58.2761,58.2761,85400.0
2005-11-02 14:45:00,59.83,60.02,59.61,59.7,114100.0,58.2859,58.471,58.0716,58.1592,114100.0
2005-11-02 14:50:00,59.69,59.83,59.66,59.74,60100.0,58.1495,58.2859,58.1203,58.1982,60100.0
2005-11-02 14:55:00,59.72,59.86,59.59,59.8,61500.0,58.1787,58.3151,58.0521,58.2567,61500.0
2005-11-02 15:00:00,59.81,59.95,59.8,59.92,81100.0,58.2664,58.4028,58.2567,58.3736,81100.0
2005-11-02 15:05:00,59.92,59.95,59.63,59.91,52900.0,58.3736,58.4028,58.091,58.3638,52900.0
2005-11-02 15:10:00,59.91,60.21,59.9,60.15,136100.0,58.3638,58.6561,58.3541,58.5976,136100.0
2005-11-02 15:15:00,60.14,60.16,59.98,60.07,88900.0,58.5879,58.6074,58.432,58.5197,88900.0
2005-11-02 15:20:00,60.07,60.45,60.02,60.28,111800.0,58.5197,58.8899,58.471,58.7243,111800.0
2005-11-02 15:25:00,60.3,60.62,60.3,60.38,146400.0,58.7438,59.0555,58.7438,58.8217,146400.0
2005-11-02 15:30:00,60.38,60.39,60.2,60.23,91800.0,58.8217,58.8314,58.6463,58.6756,91800.0
2005-11-02 15:35:00,60.23,60.23,60.01,60.07,109900.0,58.6756,58.6756,58.4612,58.5197,109900.0
2005-11-02 15:40:00,60.06,60.1,60.0,60.04,108200.0,58.51,58.5489,58.4515,58.4905,108200.0
2005-11-02 15:45:00,60.04,60.05,59.92,60.0,238700.0,58.4905,58.5002,58.3736,58.4515,238700.0
2005-11-02 15:50:00,60.01,60.03,59.91,59.91,228900.0,58.4612,58.4807,58.3638,58.3638,228900.0
2005-11-02 15:55:00,59.9,60.33,59.88,60.28,252800.0,58.3541,58.773,58.3346,58.7243,252800.0
2005-11-03 09:30:00,60.74,61.0,60.3,60.8,145800.0,59.1724,59.4257,58.7438,59.2309,145800.0
2005-11-03 09:35:00,60.78,60.78,60.65,60.72,58200.0,59.2114,59.2114,59.0847,59.1529,58200.0
2005-11-03 09:40:00,60.67,61.07,60.67,60.82,129000.0,59.1042,59.4939,59.1042,59.2503,129000.0
2005-11-03 09:45:00,60.85,61.07,60.8,60.95,130400.0,59.2796,59.4939,59.2309,59.377,130400.0
2005-11-03 09:50:00,60.94,60.99,60.74,60.96,68200.0,59.3672,59.4159,59.1724,59.3867,68200.0
2005-11-03 09:55:00,60.95,60.97,60.84,60.87,30700.0,59.377,59.3965,59.2698,59.299,30700.0
2005-11-03 10:00:00,60.87,60.99,60.8,60.85,84000.0,59.299,59.4159,59.2309,59.2796,84000.0
2005-11-03 10:05:00,60.85,60.91,60.71,60.85,56300.0,59.2796,59.338,59.1432,59.2796,56300.0
2005-11-03 10:10:00,60.85,60.88,60.67,60.8,47100.0,59.2796,59.3088,59.1042,59.2309,47100.0
2005-11-03 10:15:00,60.8,60.81,60.47,60.53,70500.0,59.2309,59.2406,58.9094,58.9678,70500.0
2005-11-03 10:20:00,60.53,60.68,60.51,60.67,65800.0,58.9678,59.1139,58.9483,59.1042,65800.0
2005-11-03 10:25:00,60.66,60.7,60.53,60.62,33000.0,59.0945,59.1334,58.9678,59.0555,33000.0
2005-11-03 10:30:00,60.6,60.78,60.53,60.77,56500.0,59.036,59.2114,58.9678,59.2016,56500.0
2005-11-03 10:35:00,60.76,60.8,60.53,60.6,79000.0,59.1919,59.2309,58.9678,59.036,79000.0
2005-11-03 10:40:00,60.54,60.54,60.17,60.2,67800.0,58.9776,58.9776,58.6171,58.6463,67800.0
2005-11-03 10:45:00,60.2,60.39,60.2,60.22,46100.0,58.6463,58.8314,58.6463,58.6658,46100.0
2005-11-03 10:50:00,60.23,60.56,60.1,60.4,74800.0,58.6756,58.997,58.5489,58.8412,74800.0
2005-11-03 10:55:00,60.41,60.41,60.22,60.34,25500.0,58.8509,58.8509,58.6658,58.7827,25500.0
2005-11-03 11:00:00,60.34,60.37,60.09,60.1,34800.0,58.7827,58.8119,58.5392,58.5489,34800.0
2005-11-03 11:05:00,60.09,60.18,60.0,60.02,115300.0,58.5392,58.6269,58.4515,58.471,115300.0
2005-11-03 11:10:00,60.04,60.18,60.0,60.03,21400.0,58.4905,58.6269,58.4515,58.4807,21400.0
2005-11-03 11:15:00,60.02,60.33,60.02,60.17,63300.0,58.471,58.773,58.471,58.6171,63300.0
2005-11-03 11:20:00,60.13,61.0,60.0,60.22,46600.0,58.5781,59.4257,58.4515,58.6658,46600.0
2005-11-03 11:25:00,60.22,60.5,60.2,60.46,39000.0,58.6658,58.9386,58.6463,58.8996,39000.0
2005-11-03 11:30:00,60.46,60.6,60.46,60.55,25900.0,58.8996,59.036,58.8996,58.9873,25900.0
2005-11-03 11:35:00,60.56,60.58,60.41,60.48,14500.0,58.997,59.0165,58.8509,58.9191,14500.0
2005-11-03 11:40:00,60.48,60.54,60.43,60.5,16100.0,58.9191,58.9776,58.8704,58.9386,16100.0
2005-11-03 11:45:00,60.49,60.51,60.45,60.46,12600.0,58.9289,58.9483,58.8899,58.8996,12600.0
2005-11-03 11:50:00,60.46,60.57,60.43,60.46,19300.0,58.8996,59.0068,58.8704,58.8996,19300.0
2005-11-03 11:55:00,60.5,60.56,60.46,60.46,18400.0,58.9386,58.997,58.8996,58.8996,18400.0
2005-11-03 12:00:00,60.46,60.53,60.37,60.38,19200.0,58.8996,58.9678,58.8119,58.8217,19200.0
2005-11-03 12:05:00,60.4,60.4,60.1,60.18,39500.0,58.8412,58.8412,58.5489,58.6269,39500.0
2005-11-03 12:10:00,60.17,60.34,60.14,60.22,31000.0,58.6171,58.7827,58.5879,58.6658,31000.0
2005-11-03 12:15:00,60.22,60.28,60.18,60.26,14400.0,58.6658,58.7243,58.6269,58.7048,14400.0
2005-11-03 12:20:00,60.27,60.28,60.24,60.27,18900.0,58.7145,58.7243,58.6853,58.7145,18900.0
2005-11-03 12:25:00,60.26,60.28,60.22,60.28,18700.0,58.7048,58.7243,58.6658,58.7243,18700.0
2005-11-03 12:30:00,60.26,60.47,60.26,60.33,37600.0,58.7048,58.9094,58.7048,58.773,37600.0
2005-11-03 12:35:00,60.31,60.33,60.24,60.26,32900.0,58.7535,58.773,58.6853,58.7048,32900.0
2005-11-03 12:40:00,60.23,60.23,60.13,60.16,11600.0,58.6756,58.6756,58.5781,58.6074,11600.0
2005-11-03 12:45:00,60.13,60.25,60.12,60.23,15100.0,58.5781,58.695,58.5684,58.6756,15100.0
2005-11-03 12:50:00,60.22,60.23,60.16,60.2,13400.0,58.6658,58.6756,58.6074,58.6463,13400.0
2005-11-03 12:55:00,60.2,60.2,60.1,60.11,10400.0,58.6463,58.6463,58.5489,58.5587,10400.0
2005-11-03 13:00:00,60.11,60.18,60.11,60.18,10600.0,58.5587,58.6269,58.5587,58.6269,10600.0
2005-11-03 13:05:00,60.15,60.17,60.06,60.06,29600.0,58.5976,58.6171,58.51,58.51,29600.0
2005-11-03 13:10:00,60.09,60.13,60.07,60.08,22300.0,58.5392,58.5781,58.5197,58.5294,22300.0
2005-11-03 13:15:00,60.08,60.14,60.02,60.11,15900.0,58.5294,58.5879,58.471,58.5587,15900.0
2005-11-03 13:20:00,60.11,60.28,60.07,60.13,55600.0,58.5587,58.7243,58.5197,58.5781,55600.0
2005-11-03 13:25:00,60.12,60.14,60.11,60.11,9700.0,58.5684,58.5879,58.5587,58.5587,9700.0
2005-11-03 13:30:00,60.12,60.12,60.02,60.05,15400.0,58.5684,58.5684,58.471,58.5002,15400.0
2005-11-03 13:35:00,60.05,60.11,60.0,60.05,22900.0,58.5002,58.5587,58.4515,58.5002,22900.0
2005-11-03 13:40:00,60.06,60.2,60.05,60.12,21000.0,58.51,58.6463,58.5002,58.5684,21000.0
2005-11-03 13:45:00,60.08,60.12,60.01,60.04,15400.0,58.5294,58.5684,58.4612,58.4905,15400.0
2005-11-03 13:50:00,60.03,60.12,59.95,60.12,48700.0,58.4807,58.5684,58.4028,58.5684,48700.0
2005-11-03 13:55:00,60.11,60.11,59.99,60.06,36900.0,58.5587,58.5587,58.4418,58.51,36900.0
2005-11-03 14:00:00,60.04,60.23,60.0,60.21,25800.0,58.4905,58.6756,58.4515,58.6561,25800.0
2005-11-03 14:05:00,60.23,60.28,60.23,60.27,22200.0,58.6756,58.7243,58.6756,58.7145,22200.0
2005-11-03 14:10:00,60.26,60.37,60.2,60.27,33300.0,58.7048,58.8119,58.6463,58.7145,33300.0
2005-11-03 14:15:00,60.25,60.28,60.15,60.2,13600.0,58.695,58.7243,58.5976,58.6463,13600.0
2005-11-03 14:20:00,60.2,60.23,60.18,60.23,9400.0,58.6463,58.6756,58.6269,58.6756,9400.0
2005-11-03 14:25:00,60.23,60.28,60.14,60.18,42200.0,58.6756,58.7243,58.5879,58.6269,42200.0
2005-11-03 14:30:00,60.19,60.23,60.15,60.16,16200.0,58.6366,58.6756,58.5976,58.6074,16200.0
2005-11-03 14:35:00,60.16,60.24,60.1,60.13,30000.0,58.6074,58.6853,58.5489,58.5781,30000.0
2005-11-03 14:40:00,60.13,60.28,60.08,60.15,50900.0,58.5781,58.7243,58.5294,58.5976,50900.0
2005-11-03 14:45:00,60.14,60.28,60.05,60.14,59400.0,58.5879,58.7243,58.5002,58.5879,59400.0
2005-11-03 14:50:00,60.14,60.14,60.09,60.12,11800.0,58.5879,58.5879,58.5392,58.5684,11800.0
2005-11-03 14:55:00,60.13,60.18,60.06,60.06,25900.0,58.5781,58.6269,58.51,58.51,25900.0
2005-11-03 15:00:00,60.04,60.11,59.9,60.04,74700.0,58.4905,58.5587,58.3541,58.4905,74700.0
2005-11-03 15:05:00,60.02,60.19,60.0,60.03,59700.0,58.471,58.6366,58.4515,58.4807,59700.0
2005-11-03 15:10:00,60.03,60.08,60.0,60.03,59000.0,58.4807,58.5294,58.4515,58.4807,59000.0
2005-11-03 15:15:00,60.01,60.07,60.0,60.04,27600.0,58.4612,58.5197,58.4515,58.4905,27600.0
2005-11-03 15:20:00,60.03,60.08,60.0,60.04,46600.0,58.4807,58.5294,58.4515,58.4905,46600.0
2005-11-03 15:25:00,60.04,60.14,60.0,60.14,90800.0,58.4905,58.5879,58.4515,58.5879,90800.0
2005-11-03 15:30:00,60.15,60.16,60.01,60.02,30500.0,58.5976,58.6074,58.4612,58.471,30500.0
2005-11-03 15:35:00,60.03,60.03,60.02,60.02,15400.0,58.4807,58.4807,58.471,58.471,15400.0
2005-11-03 15:40:00,60.03,60.08,59.97,59.97,82100.0,58.4807,58.5294,58.4223,58.4223,82100.0
2005-11-03 15:45:00,60.01,60.15,60.01,60.06,66600.0,58.4612,58.5976,58.4612,58.51,66600.0
2005-11-03 15:50:00,60.07,60.1,60.0,60.09,56700.0,58.5197,58.5489,58.4515,58.5392,56700.0
2005-11-03 15:55:00,60.08,60.09,59.95,59.95,144500.0,58.5294,58.5392,58.4028,58.4028,144500.0
2005-11-04 09:30:00,60.0,60.09,59.94,60.04,177300.0,58.4515,58.5392,58.393,58.4905,177300.0
2005-11-04 09:35:00,60.05,60.06,59.94,60.0,100600.0,58.5002,58.51,58.393,58.4515,100600.0
2005-11-04 09:40:00,60.0,60.09,60.0,60.06,28600.0,58.4515,58.5392,58.4515,58.51,28600.0
2005-11-04 09:45:00,60.05,60.49,60.04,60.42,44100.0,58.5002,58.9289,58.4905,58.8607,44100.0
2005-11-04 09:50:00,60.45,60.68,60.3,60.53,163200.0,58.8899,59.1139,58.7438,58.9678,163200.0
2005-11-04 09:55:00,60.55,60.55,60.06,60.23,158600.0,58.9873,58.9873,58.51,58.6756,158600.0
2005-11-04 10:00:00,60.2,60.2,60.05,60.15,92100.0,58.6463,58.6463,58.5002,58.5976,92100.0
2005-11-04 10:05:00,60.16,60.28,60.08,60.2,71200.0,58.6074,58.7243,58.5294,58.6463,71200.0
2005-11-04 10:10:00,60.18,60.38,60.15,60.25,129800.0,58.6269,58.8217,58.5976,58.695,129800.0
2005-11-04 10:15:00,60.28,60.32,60.24,60.24,55900.0,58.7243,58.7632,58.6853,58.6853,55900.0
2005-11-04 10:20:00,60.24,60.25,60.15,60.15,100400.0,58.6853,58.695,58.5976,58.5976,100400.0
2005-11-04 10:25:00,60.15,60.27,60.11,60.14,46600.0,58.5976,58.7145,58.5587,58.5879,46600.0
2005-11-04 10:30:00,60.16,60.21,59.95,59.95,75200.0,58.6074,58.6561,58.4028,58.4028,75200.0
2005-11-04 10:35:00,59.95,60.05,59.91,59.97,47000.0,58.4028,58.5002,58.3638,58.4223,47000.0
2005-11-04 10:40:00,59.97,60.02,59.95,59.98,28300.0,58.4223,58.471,58.4028,58.432,28300.0
2005-11-04 10:45:00,60.0,60.05,59.96,59.99,35500.0,58.4515,58.5002,58.4125,58.4418,35500.0
2005-11-04 10:50:00,59.97,60.02,59.96,60.0,26600.0,58.4223,58.471,58.4125,58.4515,26600.0
2005-11-04 10:55:00,59.98,60.01,59.97,59.99,37200.0,58.432,58.4612,58.4223,58.4418,37200.0
2005-11-04 11:00:00,59.99,60.03,59.94,60.01,52200.0,58.4418,58.4807,58.393,58.4612,52200.0
2005-11-04 11:05:00,60.02,60.03,59.97,60.0,39400.0,58.471,58.4807,58.4223,58.4515,39400.0
2005-11-04 11:10:00,60.0,60.02,59.95,59.97,20900.0,58.4515,58.471,58.4028,58.4223,20900.0
2005-11-04 11:15:00,59.97,60.06,59.96,60.06,24800.0,58.4223,58.51,58.4125,58.51,24800.0
2005-11-04 11:20:00,60.05,60.06,59.99,60.06,28500.0,58.5002,58.51,58.4418,58.51,28500.0
2005-11-04 11:25:00,60.04,60.08,59.96,59.97,27900.0,58.4905,58.5294,58.4125,58.4223,27900.0
2005-11-04 11:30:00,59.97,60.0,59.7,59.71,53400.0,58.4223,58.4515,58.1592,58.169,53400.0
2005-11-04 11:35:00,59.68,59.91,59.65,59.72,50900.0,58.1398,58.3638,58.1105,58.1787,50900.0
2005-11-04 11:40:00,59.72,59.77,59.68,59.72,26200.0,58.1787,58.2274,58.1398,58.1787,26200.0
2005-11-04 11:45:00,59.73,59.86,59.72,59.82,24100.0,58.1885,58.3151,58.1787,58.2761,24100.0
2005-11-04 11:50:00,59.82,59.82,59.74,59.75,13000.0,58.2761,58.2761,58.1982,58.208,13000.0
2005-11-04 11:55:00,59.75,59.79,59.71,59.76,36800.0,58.208,58.2469,58.169,58.2177,36800.0
2005-11-04 12:00:00,59.76,59.78,59.71,59.77,74000.0,58.2177,58.2372,58.169,58.2274,74000.0
2005-11-04 12:05:00,59.78,59.83,59.75,59.75,12000.0,58.2372,58.2859,58.208,58.208,12000.0
2005-11-04 12:10:00,59.76,59.79,59.74,59.76,13000.0,58.2177,58.2469,58.1982,58.2177,13000.0
2005-11-04 12:15:00,59.78,59.78,59.7,59.71,12200.0,58.2372,58.2372,58.1592,58.169,12200.0
2005-11-04 12:20:00,59.71,59.79,59.71,59.74,29100.0,58.169,58.2469,58.169,58.1982,29100.0
2005-11-04 12:25:00,59.73,59.73,59.68,59.69,25200.0,58.1885,58.1885,58.1398,58.1495,25200.0
2005-11-04 12:30:00,59.69,59.74,59.61,59.72,58700.0,58.1495,58.1982,58.0716,58.1787,58700.0
2005-11-04 12:35:00,59.7,59.72,59.69,59.69,8400.0,58.1592,58.1787,58.1495,58.1495,8400.0
2005-11-04 12:40:00,59.69,59.7,59.67,59.69,8200.0,58.1495,58.1592,58.13,58.1495,8200.0
2005-11-04 12:45:00,59.69,59.76,59.61,59.75,15600.0,58.1495,58.2177,58.0716,58.208,15600.0
2005-11-04 12:50:00,59.75,59.8,59.75,59.78,25400.0,58.208,58.2567,58.208,58.2372,25400.0
2005-11-04 12:55:00,59.79,59.8,59.71,59.71,38400.0,58.2469,58.2567,58.169,58.169,38400.0
2005-11-04 13:00:00,59.71,59.71,59.66,59.69,15400.0,58.169,58.169,58.1203,58.1495,15400.0
2005-11-04 13:05:00,59.68,59.7,59.68,59.68,18500.0,58.1398,58.1592,58.1398,58.1398,18500.0
2005-11-04 13:10:00,59.69,59.69,59.61,59.69,39700.0,58.1495,58.1495,58.0716,58.1495,39700.0
2005-11-04 13:15:00,59.69,59.7,59.64,59.65,21300.0,58.1495,58.1592,58.1008,58.1105,21300.0
2005-11-04 13:20:00,59.64,59.66,59.61,59.64,10500.0,58.1008,58.1203,58.0716,58.1008,10500.0
2005-11-04 13:25:00,59.66,59.7,59.65,59.7,34900.0,58.1203,58.1592,58.1105,58.1592,34900.0
2005-11-04 13:30:00,59.7,59.73,59.65,59.66,44900.0,58.1592,58.1885,58.1105,58.1203,44900.0
2005-11-04 13:35:00,59.66,59.66,59.63,59.64,7800.0,58.1203,58.1203,58.091,58.1008,7800.0
2005-11-04 13:40:00,59.62,59.7,59.55,59.67,43000.0,58.0813,58.1592,58.0131,58.13,43000.0
2005-11-04 13:45:00,59.67,59.67,59.65,59.66,5100.0,58.13,58.13,58.1105,58.1203,5100.0
2005-11-04 13:50:00,59.66,59.67,59.63,59.64,3400.0,58.1203,58.13,58.091,58.1008,3400.0
2005-11-04 13:55:00,59.63,59.68,59.62,59.65,15000.0,58.091,58.1398,58.0813,58.1105,15000.0
2005-11-04 14:00:00,59.65,59.66,59.6,59.62,22000.0,58.1105,58.1203,58.0618,58.0813,22000.0
2005-11-04 14:05:00,59.63,59.73,59.57,59.73,45200.0,58.091,58.1885,58.0326,58.1885,45200.0
2005-11-04 14:10:00,59.74,59.74,59.61,59.62,7700.0,58.1982,58.1982,58.0716,58.0813,7700.0
2005-11-04 14:15:00,59.61,59.68,59.6,59.61,35000.0,58.0716,58.1398,58.0618,58.0716,35000.0
2005-11-04 14:20:00,59.61,59.7,59.59,59.69,38100.0,58.0716,58.1592,58.0521,58.1495,38100.0
2005-11-04 14:25:00,59.69,59.7,59.61,59.62,23500.0,58.1495,58.1592,58.0716,58.0813,23500.0
2005-11-04 14:30:00,59.61,59.64,59.41,59.49,34200.0,58.0716,58.1008,57.8767,57.9547,34200.0
2005-11-04 14:35:00,59.5,59.65,59.49,59.5,55400.0,57.9644,58.1105,57.9547,57.9644,55400.0
2005-11-04 14:40:00,59.49,59.51,59.49,59.5,30800.0,57.9547,57.9741,57.9547,57.9644,30800.0
2005-11-04 14:45:00,59.49,59.5,59.41,59.41,102800.0,57.9547,57.9644,57.8767,57.8767,102800.0
2005-11-04 14:50:00,59.41,59.7,59.37,59.65,65800.0,57.8767,58.1592,57.8378,58.1105,65800.0
2005-11-04 14:55:00,59.65,59.65,59.52,59.57,24700.0,58.1105,58.1105,57.9839,58.0326,24700.0
2005-11-04 15:00:00,59.57,59.6,59.5,59.51,19800.0,58.0326,58.0618,57.9644,57.9741,19800.0
2005-11-04 15:05:00,59.51,59.52,59.0,59.51,122400.0,57.9741,57.9839,57.4773,57.9741,122400.0
2005-11-04 15:10:00,59.5,59.58,59.5,59.52,18400.0,57.9644,58.0423,57.9644,57.9839,18400.0
2005-11-04 15:15:00,59.52,59.55,59.52,59.53,8900.0,57.9839,58.0131,57.9839,57.9936,8900.0
2005-11-04 15:20:00,59.54,59.57,59.5,59.54,27800.0,58.0034,58.0326,57.9644,58.0034,27800.0
2005-11-04 15:25:00,59.54,59.55,59.49,59.53,38200.0,58.0034,58.0131,57.9547,57.9936,38200.0
2005-11-04 15:30:00,59.53,59.55,59.49,59.52,43300.0,57.9936,58.0131,57.9547,57.9839,43300.0
2005-11-04 15:35:00,59.53,59.68,59.49,59.67,26100.0,57.9936,58.1398,57.9547,58.13,26100.0
2005-11-04 15:40:00,59.68,59.9,59.68,59.8,70300.0,58.1398,58.3541,58.1398,58.2567,70300.0
2005-11-04 15:45:00,59.82,59.91,59.69,59.79,103400.0,58.2761,58.3638,58.1495,58.2469,103400.0
2005-11-04 15:50:00,59.79,59.96,59.71,59.82,52000.0,58.2469,58.4125,58.169,58.2761,52000.0
2005-11-04 15:55:00,59.82,59.94,59.77,59.93,119600.0,58.2761,58.393,58.2274,58.3833,119600.0
2005-11-07 09:30:00,59.78,60.13,59.75,60.04,151100.0,58.2372,58.5781,58.208,58.4905,151100.0
2005-11-07 09:35:00,60.04,60.13,59.84,59.85,95100.0,58.4905,58.5781,58.2956,58.3054,95100.0
2005-11-07 09:40:00,59.84,59.9,59.58,59.59,45300.0,58.2956,58.3541,58.0423,58.0521,45300.0
2005-11-07 09:45:00,59.57,59.79,59.53,59.6,42900.0,58.0326,58.2469,57.9936,58.0618,42900.0
2005-11-07 09:50:00,59.57,59.64,59.46,59.58,37400.0,58.0326,58.1008,57.9254,58.0423,37400.0
2005-11-07 09:55:00,59.58,59.77,59.54,59.64,41800.0,58.0423,58.2274,58.0034,58.1008,41800.0
2005-11-07 10:00:00,59.68,59.7,59.55,59.67,19100.0,58.1398,58.1592,58.0131,58.13,19100.0
2005-11-07 10:05:00,59.66,59.73,59.59,59.6,39200.0,58.1203,58.1885,58.0521,58.0618,39200.0
2005-11-07 10:10:00,59.6,59.68,59.4,59.47,33400.0,58.0618,58.1398,57.867,57.9352,33400.0
2005-11-07 10:15:00,59.46,59.52,59.24,59.27,30200.0,57.9254,57.9839,57.7111,57.7403,30200.0
2005-11-07 10:20:00,59.27,59.42,59.18,59.24,26900.0,57.7403,57.8865,57.6527,57.7111,26900.0
2005-11-07 10:25:00,59.23,59.54,59.2,59.24,51600.0,57.7014,58.0034,57.6721,57.7111,51600.0
2005-11-07 10:30:00,59.27,59.37,59.23,59.27,21400.0,57.7403,57.8378,57.7014,57.7403,21400.0
2005-11-07 10:35:00,59.26,59.35,59.17,59.2,16500.0,57.7306,57.8183,57.6429,57.6721,16500.0
2005-11-07 10:40:00,59.18,59.21,58.99,59.14,53200.0,57.6527,57.6819,57.4676,57.6137,53200.0
2005-11-07 10:45:00,59.13,59.2,59.03,59.1,23900.0,57.604,57.6721,57.5065,57.5747,23900.0
2005-11-07 10:50:00,59.13,59.31,59.13,59.22,37900.0,57.604,57.7793,57.604,57.6916,37900.0
2005-11-07 10:55:00,59.26,59.35,59.22,59.31,26100.0,57.7306,57.8183,57.6916,57.7793,26100.0
2005-11-07 11:00:00,59.31,59.52,59.26,59.31,38100.0,57.7793,57.9839,57.7306,57.7793,38100.0
2005-11-07 11:05:00,59.33,59.36,59.18,59.19,26100.0,57.7988,57.828,57.6527,57.6624,26100.0
2005-11-07 11:10:00,59.2,59.25,59.09,59.2,17400.0,57.6721,57.7209,57.565,57.6721,17400.0
2005-11-07 11:15:00,59.2,59.22,59.01,59.07,36500.0,57.6721,57.6916,57.487,57.5455,36500.0
2005-11-07 11:20:00,59.05,59.25,59.05,59.25,9700.0,57.526,57.7209,57.526,57.7209,9700.0
2005-11-07 11:25:00,59.25,59.5,59.25,59.46,16400.0,57.7209,57.9644,57.7209,57.9254,16400.0
2005-11-07 11:30:00,59.49,59.5,59.38,59.5,18800.0,57.9547,57.9644,57.8475,57.9644,18800.0
2005-11-07 11:35:00,59.5,59.54,59.37,59.48,29300.0,57.9644,58.0034,57.8378,57.9449,29300.0
2005-11-07 11:40:00,59.49,59.5,59.37,59.4,9400.0,57.9547,57.9644,57.8378,57.867,9400.0
2005-11-07 11:45:00,59.47,59.48,59.43,59.48,2200.0,57.9352,57.9449,57.8962,57.9449,2200.0
2005-11-07 11:50:00,59.48,59.54,59.46,59.46,9600.0,57.9449,58.0034,57.9254,57.9254,9600.0
2005-11-07 11:55:00,59.45,59.46,59.25,59.31,11600.0,57.9157,57.9254,57.7209,57.7793,11600.0
2005-11-07 12:00:00,59.32,59.41,59.32,59.41,5000.0,57.789,57.8767,57.789,57.8767,5000.0
2005-11-07 12:05:00,59.45,59.45,59.4,59.43,8200.0,57.9157,57.9157,57.867,57.8962,8200.0
2005-11-07 12:10:00,59.4,59.5,59.4,59.43,11700.0,57.867,57.9644,57.867,57.8962,11700.0
2005-11-07 12:15:00,59.43,59.52,59.39,59.5,23500.0,57.8962,57.9839,57.8572,57.9644,23500.0
2005-11-07 12:20:00,59.5,59.54,59.49,59.51,17300.0,57.9644,58.0034,57.9547,57.9741,17300.0
2005-11-07 12:25:00,59.51,59.51,59.45,59.5,23100.0,57.9741,57.9741,57.9157,57.9644,23100.0
2005-11-07 12:30:00,59.5,59.5,59.47,59.49,6800.0,57.9644,57.9644,57.9352,57.9547,6800.0
2005-11-07 12:35:00,59.46,59.47,59.4,59.42,15500.0,57.9254,57.9352,57.867,57.8865,15500.0
2005-11-07 12:40:00,59.41,59.47,59.36,59.45,8100.0,57.8767,57.9352,57.828,57.9157,8100.0
2005-11-07 12:45:00,59.45,59.61,59.45,59.6,16600.0,57.9157,58.0716,57.9157,58.0618,16600.0
2005-11-07 12:50:00,59.6,59.62,59.54,59.6,14600.0,58.0618,58.0813,58.0034,58.0618,14600.0
2005-11-07 12:55:00,59.59,59.6,59.52,59.55,8800.0,58.0521,58.0618,57.9839,58.0131,8800.0
2005-11-07 13:00:00,59.55,59.6,59.48,59.48,15300.0,58.0131,58.0618,57.9449,57.9449,15300.0
2005-11-07 13:05:00,59.44,59.5,59.44,59.5,15200.0,57.906,57.9644,57.906,57.9644,15200.0
2005-11-07 13:10:00,59.5,59.5,59.44,59.44,13100.0,57.9644,57.9644,57.906,57.906,13100.0
2005-11-07 13:15:00,59.44,59.47,59.43,59.46,5200.0,57.906,57.9352,57.8962,57.9254,5200.0
2005-11-07 13:20:00,59.45,59.5,59.45,59.5,18500.0,57.9157,57.9644,57.9157,57.9644,18500.0
2005-11-07 13:25:00,59.5,59.51,59.45,59.51,15200.0,57.9644,57.9741,57.9157,57.9741,15200.0
2005-11-07 13:30:00,59.51,59.58,59.49,59.53,23000.0,57.9741,58.0423,57.9547,57.9936,23000.0
2005-11-07 13:35:00,59.54,59.55,59.46,59.52,7200.0,58.0034,58.0131,57.9254,57.9839,7200.0
2005-11-07 13:40:00,59.53,59.56,59.51,59.51,7100.0,57.9936,58.0229,57.9741,57.9741,7100.0
2005-11-07 13:45:00,59.51,59.59,59.5,59.56,8700.0,57.9741,58.0521,57.9644,58.0229,8700.0
2005-11-07 13:50:00,59.56,59.59,59.55,59.55,24200.0,58.0229,58.0521,58.0131,58.0131,24200.0
2005-11-07 13:55:00,59.56,59.6,59.56,59.58,15900.0,58.0229,58.0618,58.0229,58.0423,15900.0
2005-11-07 14:00:00,59.59,59.6,59.52,59.59,14300.0,58.0521,58.0618,57.9839,58.0521,14300.0
2005-11-07 14:05:00,59.59,59.62,59.57,59.6,26400.0,58.0521,58.0813,58.0326,58.0618,26400.0
2005-11-07 14:10:00,59.6,59.63,59.56,59.6,26900.0,58.0618,58.091,58.0229,58.0618,26900.0
2005-11-07 14:15:00,59.6,59.7,59.59,59.7,14100.0,58.0618,58.1592,58.0521,58.1592,14100.0
2005-11-07 14:20:00,59.68,59.71,59.62,59.66,17600.0,58.1398,58.169,58.0813,58.1203,17600.0
2005-11-07 14:25:00,59.69,59.72,59.67,59.72,22300.0,58.1495,58.1787,58.13,58.1787,22300.0
2005-11-07 14:30:00,59.73,59.82,59.7,59.74,31600.0,58.1885,58.2761,58.1592,58.1982,31600.0
2005-11-07 14:35:00,59.75,59.8,59.73,59.75,21500.0,58.208,58.2567,58.1885,58.208,21500.0
2005-11-07 14:40:00,59.75,59.78,59.68,59.76,40000.0,58.208,58.2372,58.1398,58.2177,40000.0
2005-11-07 14:45:00,59.76,59.77,59.66,59.7,49500.0,58.2177,58.2274,58.1203,58.1592,49500.0
2005-11-07 14:50:00,59.71,59.72,59.7,59.72,2900.0,58.169,58.1787,58.1592,58.1787,2900.0
2005-11-07 14:55:00,59.72,59.75,59.7,59.74,8400.0,58.1787,58.208,58.1592,58.1982,8400.0
2005-11-07 15:00:00,59.74,59.75,59.71,59.73,27000.0,58.1982,58.208,58.169,58.1885,27000.0
2005-11-07 15:05:00,59.73,59.8,59.71,59.75,18900.0,58.1885,58.2567,58.169,58.208,18900.0
2005-11-07 15:10:00,59.75,59.8,59.72,59.72,25500.0,58.208,58.2567,58.1787,58.1787,25500.0
2005-11-07 15:15:00,59.71,59.71,59.61,59.63,29000.0,58.169,58.169,58.0716,58.091,29000.0
2005-11-07 15:20:00,59.65,59.76,59.62,59.73,28400.0,58.1105,58.2177,58.0813,58.1885,28400.0
2005-11-07 15:25:00,59.72,59.79,59.67,59.74,30600.0,58.1787,58.2469,58.13,58.1982,30600.0
2005-11-07 15:30:00,59.74,59.75,59.67,59.68,48800.0,58.1982,58.208,58.13,58.1398,48800.0
2005-11-07 15:35:00,59.67,59.76,59.67,59.76,22700.0,58.13,58.2177,58.13,58.2177,22700.0
2005-11-07 15:40:00,59.76,59.82,59.73,59.81,51300.0,58.2177,58.2761,58.1885,58.2664,51300.0
2005-11-07 15:45:00,59.81,59.9,59.8,59.84,32100.0,58.2664,58.3541,58.2567,58.2956,32100.0
2005-11-07 15:50:00,59.84,59.99,59.83,59.9,101900.0,58.2956,58.4418,58.2859,58.3541,101900.0
2005-11-07 15:55:00,59.88,59.92,59.82,59.92,154000.0,58.3346,58.3736,58.2761,58.3736,154000.0
2005-11-08 09:30:00,59.63,59.96,59.62,59.83,70600.0,58.091,58.4125,58.0813,58.2859,70600.0
2005-11-08 09:35:00,59.83,59.85,59.66,59.79,80000.0,58.2859,58.3054,58.1203,58.2469,80000.0
2005-11-08 09:40:00,59.71,59.82,59.55,59.6,69400.0,58.169,58.2761,58.0131,58.0618,69400.0
2005-11-08 09:45:00,59.58,59.62,59.44,59.47,20400.0,58.0423,58.0813,57.906,57.9352,20400.0
2005-11-08 09:50:00,59.47,59.82,59.43,59.82,32800.0,57.9352,58.2761,57.8962,58.2761,32800.0
2005-11-08 09:55:00,59.74,59.84,59.45,59.53,34800.0,58.1982,58.2956,57.9157,57.9936,34800.0
2005-11-08 10:00:00,59.55,59.7,59.53,59.53,29500.0,58.0131,58.1592,57.9936,57.9936,29500.0
2005-11-08 10:05:00,59.53,59.76,59.53,59.7,39900.0,57.9936,58.2177,57.9936,58.1592,39900.0
2005-11-08 10:10:00,59.7,59.76,59.64,59.64,23200.0,58.1592,58.2177,58.1008,58.1008,23200.0
2005-11-08 10:15:00,59.66,59.73,59.6,59.61,45900.0,58.1203,58.1885,58.0618,58.0716,45900.0
2005-11-08 10:20:00,59.62,59.68,59.62,59.64,9300.0,58.0813,58.1398,58.0813,58.1008,9300.0
2005-11-08 10:25:00,59.64,59.69,59.58,59.66,9300.0,58.1008,58.1495,58.0423,58.1203,9300.0
2005-11-08 10:30:00,59.67,59.7,59.62,59.63,14700.0,58.13,58.1592,58.0813,58.091,14700.0
2005-11-08 10:35:00,59.63,59.63,59.55,59.6,24700.0,58.091,58.091,58.0131,58.0618,24700.0
2005-11-08 10:40:00,59.55,59.59,59.52,59.53,28800.0,58.0131,58.0521,57.9839,57.9936,28800.0
2005-11-08 10:45:00,59.53,59.56,59.52,59.52,15700.0,57.9936,58.0229,57.9839,57.9839,15700.0
2005-11-08 10:50:00,59.53,59.58,59.52,59.53,4900.0,57.9936,58.0423,57.9839,57.9936,4900.0
2005-11-08 10:55:00,59.53,59.56,59.49,59.49,20000.0,57.9936,58.0229,57.9547,57.9547,20000.0
2005-11-08 11:00:00,59.49,59.52,59.4,59.4,30400.0,57.9547,57.9839,57.867,57.867,30400.0
2005-11-08 11:05:00,59.43,59.51,59.4,59.5,15600.0,57.8962,57.9741,57.867,57.9644,15600.0
2005-11-08 11:10:00,59.5,59.52,59.42,59.44,24700.0,57.9644,57.9839,57.8865,57.906,24700.0
2005-11-08 11:15:00,59.41,59.41,59.37,59.38,3800.0,57.8767,57.8767,57.8378,57.8475,3800.0
2005-11-08 11:20:00,59.38,59.56,59.38,59.55,30300.0,57.8475,58.0229,57.8475,58.0131,30300.0
2005-11-08 11:25:00,59.56,59.76,59.55,59.72,39000.0,58.0229,58.2177,58.0131,58.1787,39000.0
2005-11-08 11:30:00,59.71,59.86,59.67,59.71,32900.0,58.169,58.3151,58.13,58.169,32900.0
2005-11-08 11:35:00,59.72,59.74,59.65,59.7,23500.0,58.1787,58.1982,58.1105,58.1592,23500.0
2005-11-08 11:40:00,59.69,59.72,59.64,59.67,37900.0,58.1495,58.1787,58.1008,58.13,37900.0
2005-11-08 11:45:00,59.68,59.7,59.65,59.67,52500.0,58.1398,58.1592,58.1105,58.13,52500.0
2005-11-08 11:50:00,59.68,59.7,59.61,59.67,16500.0,58.1398,58.1592,58.0716,58.13,16500.0
2005-11-08 11:55:00,59.67,59.68,59.64,59.66,6900.0,58.13,58.1398,58.1008,58.1203,6900.0
2005-11-08 12:00:00,59.66,59.66,59.6,59.63,7000.0,58.1203,58.1203,58.0618,58.091,7000.0
2005-11-08 12:05:00,59.63,59.65,59.59,59.61,6500.0,58.091,58.1105,58.0521,58.0716,6500.0
2005-11-08 12:10:00,59.59,59.6,59.5,59.53,19000.0,58.0521,58.0618,57.9644,57.9936,19000.0
2005-11-08 12:15:00,59.52,59.62,59.51,59.6,7200.0,57.9839,58.0813,57.9741,58.0618,7200.0
2005-11-08 12:20:00,59.62,59.65,59.58,59.64,5900.0,58.0813,58.1105,58.0423,58.1008,5900.0
2005-11-08 12:25:00,59.65,59.65,59.62,59.63,9100.0,58.1105,58.1105,58.0813,58.091,9100.0
2005-11-08 12:30:00,59.62,59.65,59.56,59.56,13500.0,58.0813,58.1105,58.0229,58.0229,13500.0
2005-11-08 12:35:00,59.55,59.57,59.46,59.47,22200.0,58.0131,58.0326,57.9254,57.9352,22200.0
2005-11-08 12:40:00,59.47,59.48,59.44,59.46,6600.0,57.9352,57.9449,57.906,57.9254,6600.0
2005-11-08 12:45:00,59.47,59.47,59.34,59.34,31700.0,57.9352,57.9352,57.8085,57.8085,31700.0
2005-11-08 12:50:00,59.33,59.35,59.16,59.23,70400.0,57.7988,57.8183,57.6332,57.7014,70400.0
2005-11-08 12:55:00,59.21,59.41,59.21,59.4,22100.0,57.6819,57.8767,57.6819,57.867,22100.0
2005-11-08 13:00:00,59.39,59.39,59.32,59.37,11400.0,57.8572,57.8572,57.789,57.8378,11400.0
2005-11-08 13:05:00,59.38,59.38,59.2,59.2,25100.0,57.8475,57.8475,57.6721,57.6721,25100.0
2005-11-08 13:10:00,59.2,59.28,59.16,59.25,20400.0,57.6721,57.7501,57.6332,57.7209,20400.0
2005-11-08 13:15:00,59.25,59.28,59.19,59.28,20900.0,57.7209,57.7501,57.6624,57.7501,20900.0
2005-11-08 13:20:00,59.27,59.28,59.26,59.27,6700.0,57.7403,57.7501,57.7306,57.7403,6700.0
2005-11-08 13:25:00,59.27,59.41,59.25,59.38,25900.0,57.7403,57.8767,57.7209,57.8475,25900.0
2005-11-08 13:30:00,59.39,59.46,59.35,59.36,4700.0,57.8572,57.9254,57.8183,57.828,4700.0
2005-11-08 13:35:00,59.37,59.37,59.32,59.32,17800.0,57.8378,57.8378,57.789,57.789,17800.0
2005-11-08 13:40:00,59.33,59.33,59.22,59.26,34100.0,57.7988,57.7988,57.6916,57.7306,34100.0
2005-11-08 13:45:00,59.28,59.31,59.23,59.23,4400.0,57.7501,57.7793,57.7014,57.7014,4400.0
2005-11-08 13:50:00,59.23,59.23,59.2,59.21,6900.0,57.7014,57.7014,57.6721,57.6819,6900.0
2005-11-08 13:55:00,59.2,59.33,59.19,59.28,6000.0,57.6721,57.7988,57.6624,57.7501,6000.0
2005-11-08 14:00:00,59.29,59.41,59.29,59.41,5200.0,57.7598,57.8767,57.7598,57.8767,5200.0
2005-11-08 14:05:00,59.41,59.45,59.33,59.34,19400.0,57.8767,57.9157,57.7988,57.8085,19400.0
2005-11-08 14:10:00,59.34,59.41,59.29,59.41,33600.0,57.8085,57.8767,57.7598,57.8767,33600.0
2005-11-08 14:15:00,59.41,59.41,59.31,59.34,6800.0,57.8767,57.8767,57.7793,57.8085,6800.0
2005-11-08 14:20:00,59.34,59.39,59.31,59.32,8900.0,57.8085,57.8572,57.7793,57.789,8900.0
2005-11-08 14:25:00,59.31,59.36,59.31,59.31,23400.0,57.7793,57.828,57.7793,57.7793,23400.0
2005-11-08 14:30:00,59.31,59.32,59.28,59.29,28200.0,57.7793,57.789,57.7501,57.7598,28200.0
2005-11-08 14:35:00,59.27,59.39,59.23,59.39,10200.0,57.7403,57.8572,57.7014,57.8572,10200.0
2005-11-08 14:40:00,59.37,59.42,59.31,59.4,52000.0,57.8378,57.8865,57.7793,57.867,52000.0
2005-11-08 14:45:00,59.4,59.44,59.37,59.41,50200.0,57.867,57.906,57.8378,57.8767,50200.0
2005-11-08 14:50:00,59.4,59.41,59.35,59.4,119900.0,57.867,57.8767,57.8183,57.867,119900.0
2005-11-08 14:55:00,59.4,59.5,59.32,59.34,171800.0,57.867,57.9644,57.789,57.8085,171800.0
2005-11-08 15:00:00,59.36,59.42,59.35,59.41,15300.0,57.828,57.8865,57.8183,57.8767,15300.0
2005-11-08 15:05:00,59.41,59.43,59.36,59.4,10000.0,57.8767,57.8962,57.828,57.867,10000.0
2005-11-08 15:10:00,59.4,59.49,59.4,59.48,33400.0,57.867,57.9547,57.867,57.9449,33400.0
2005-11-08 15:15:00,59.48,59.52,59.4,59.48,35100.0,57.9449,57.9839,57.867,57.9449,35100.0
2005-11-08 15:20:00,59.48,59.48,59.41,59.43,19200.0,57.9449,57.9449,57.8767,57.8962,19200.0
2005-11-08 15:25:00,59.43,59.45,59.42,59.43,18800.0,57.8962,57.9157,57.8865,57.8962,18800.0
2005-11-08 15:30:00,59.43,59.43,59.36,59.41,26500.0,57.8962,57.8962,57.828,57.8767,26500.0
2005-11-08 15:35:00,59.41,59.44,59.34,59.43,48800.0,57.8767,57.906,57.8085,57.8962,48800.0
2005-11-08 15:40:00,59.42,59.51,59.37,59.37,23900.0,57.8865,57.9741,57.8378,57.8378,23900.0
2005-11-08 15:45:00,59.4,59.41,59.36,59.39,19500.0,57.867,57.8767,57.828,57.8572,19500.0
2005-11-08 15:50:00,59.39,59.41,59.37,59.4,38800.0,57.8572,57.8767,57.8378,57.867,38800.0
2005-11-08 15:55:00,59.4,59.47,59.3,59.47,62900.0,57.867,57.9352,57.7696,57.9352,62900.0
2005-11-09 09:30:00,59.29,59.65,59.23,59.27,60200.0,57.7598,58.1105,57.7014,57.7403,60200.0
2005-11-09 09:35:00,59.25,59.42,59.16,59.23,44500.0,57.7209,57.8865,57.6332,57.7014,44500.0
2005-11-09 09:40:00,59.23,59.26,59.13,59.18,13900.0,57.7014,57.7306,57.604,57.6527,13900.0
2005-11-09 09:45:00,59.18,59.29,59.06,59.29,24200.0,57.6527,57.7598,57.5358,57.7598,24200.0
2005-11-09 09:50:00,59.23,59.31,59.11,59.16,65100.0,57.7014,57.7793,57.5845,57.6332,65100.0
2005-11-09 09:55:00,59.16,59.16,59.01,59.04,33300.0,57.6332,57.6332,57.487,57.5163,33300.0
2005-11-09 10:00:00,59.05,59.07,58.87,58.94,39400.0,57.526,57.5455,57.3507,57.4189,39400.0
2005-11-09 10:05:00,58.97,59.12,58.95,59.11,31200.0,57.4481,57.5942,57.4286,57.5845,31200.0
2005-11-09 10:10:00,59.11,59.2,59.11,59.19,19200.0,57.5845,57.6721,57.5845,57.6624,19200.0
2005-11-09 10:15:00,59.19,59.2,59.07,59.09,20200.0,57.6624,57.6721,57.5455,57.565,20200.0
2005-11-09 10:20:00,59.07,59.12,58.96,59.05,40800.0,57.5455,57.5942,57.4383,57.526,40800.0
2005-11-09 10:25:00,59.02,59.33,59.02,59.3,22700.0,57.4968,57.7988,57.4968,57.7696,22700.0
2005-11-09 10:30:00,59.28,59.38,59.17,59.23,34400.0,57.7501,57.8475,57.6429,57.7014,34400.0
2005-11-09 10:35:00,59.21,59.3,59.13,59.13,38200.0,57.6819,57.7696,57.604,57.604,38200.0
2005-11-09 10:40:00,59.1,59.3,59.1,59.28,15900.0,57.5747,57.7696,57.5747,57.7501,15900.0
2005-11-09 10:45:00,59.28,59.31,59.24,59.24,32400.0,57.7501,57.7793,57.7111,57.7111,32400.0
2005-11-09 10:50:00,59.25,59.3,59.25,59.3,34500.0,57.7209,57.7696,57.7209,57.7696,34500.0
2005-11-09 10:55:00,59.3,59.31,59.25,59.3,14700.0,57.7696,57.7793,57.7209,57.7696,14700.0
2005-11-09 11:00:00,59.3,59.3,59.24,59.25,26200.0,57.7696,57.7696,57.7111,57.7209,26200.0
2005-11-09 11:05:00,59.26,59.3,59.25,59.26,37000.0,57.7306,57.7696,57.7209,57.7306,37000.0
2005-11-09 11:10:00,59.25,59.3,59.22,59.28,27200.0,57.7209,57.7696,57.6916,57.7501,27200.0
2005-11-09 11:15:00,59.28,59.32,59.25,59.27,31500.0,57.7501,57.789,57.7209,57.7403,31500.0
2005-11-09 11:20:00,59.26,59.3,59.24,59.25,22300.0,57.7306,57.7696,57.7111,57.7209,22300.0
2005-11-09 11:25:00,59.26,59.31,59.25,59.3,18100.0,57.7306,57.7793,57.7209,57.7696,18100.0
2005-11-09 11:30:00,59.28,59.29,59.26,59.27,13900.0,57.7501,57.7598,57.7306,57.7403,13900.0
2005-11-09 11:35:00,59.28,59.34,59.25,59.34,62700.0,57.7501,57.8085,57.7209,57.8085,62700.0
2005-11-09 11:40:00,59.34,59.36,59.3,59.31,34000.0,57.8085,57.828,57.7696,57.7793,34000.0
2005-11-09 11:45:00,59.31,59.35,59.3,59.33,48400.0,57.7793,57.8183,57.7696,57.7988,48400.0
2005-11-09 11:50:00,59.34,59.36,59.28,59.36,51000.0,57.8085,57.828,57.7501,57.828,51000.0
2005-11-09 11:55:00,59.36,59.36,59.35,59.35,6400.0,57.828,57.828,57.8183,57.8183,6400.0
2005-11-09 12:00:00,59.36,59.38,59.34,59.38,24400.0,57.828,57.8475,57.8085,57.8475,24400.0
2005-11-09 12:05:00,59.38,59.49,59.36,59.48,38900.0,57.8475,57.9547,57.828,57.9449,38900.0
2005-11-09 12:10:00,59.47,59.47,59.35,59.39,31400.0,57.9352,57.9352,57.8183,57.8572,31400.0
2005-11-09 12:15:00,59.39,59.42,59.36,59.4,43400.0,57.8572,57.8865,57.828,57.867,43400.0
2005-11-09 12:20:00,59.4,59.54,59.35,59.49,52700.0,57.867,58.0034,57.8183,57.9547,52700.0
2005-11-09 12:25:00,59.48,59.74,59.43,59.54,75400.0,57.9449,58.1982,57.8962,58.0034,75400.0
2005-11-09 12:30:00,59.53,59.63,59.53,59.63,18900.0,57.9936,58.091,57.9936,58.091,18900.0
2005-11-09 12:35:00,59.63,59.66,59.61,59.65,38200.0,58.091,58.1203,58.0716,58.1105,38200.0
2005-11-09 12:40:00,59.65,59.65,59.59,59.65,28800.0,58.1105,58.1105,58.0521,58.1105,28800.0
2005-11-09 12:45:00,59.65,59.71,59.65,59.71,32300.0,58.1105,58.169,58.1105,58.169,32300.0
2005-11-09 12:50:00,59.71,59.88,59.7,59.8,41900.0,58.169,58.3346,58.1592,58.2567,41900.0
2005-11-09 12:55:00,59.8,59.81,59.76,59.77,16800.0,58.2567,58.2664,58.2177,58.2274,16800.0
2005-11-09 13:00:00,59.77,59.82,59.76,59.79,15600.0,58.2274,58.2761,58.2177,58.2469,15600.0
2005-11-09 13:05:00,59.8,59.83,59.77,59.79,9500.0,58.2567,58.2859,58.2274,58.2469,9500.0
2005-11-09 13:10:00,59.78,59.79,59.65,59.68,15900.0,58.2372,58.2469,58.1105,58.1398,15900.0
2005-11-09 13:15:00,59.68,59.76,59.59,59.71,21500.0,58.1398,58.2177,58.0521,58.169,21500.0
2005-11-09 13:20:00,59.71,59.76,59.64,59.76,33500.0,58.169,58.2177,58.1008,58.2177,33500.0
2005-11-09 13:25:00,59.75,59.78,59.69,59.73,12400.0,58.208,58.2372,58.1495,58.1885,12400.0
2005-11-09 13:30:00,59.74,59.79,59.69,59.76,22200.0,58.1982,58.2469,58.1495,58.2177,22200.0
2005-11-09 13:35:00,59.76,59.76,59.55,59.59,23800.0,58.2177,58.2177,58.0131,58.0521,23800.0
2005-11-09 13:40:00,59.56,59.62,59.53,59.62,6000.0,58.0229,58.0813,57.9936,58.0813,6000.0
2005-11-09 13:45:00,59.62,59.74,59.62,59.72,41800.0,58.0813,58.1982,58.0813,58.1787,41800.0
2005-11-09 13:50:00,59.72,59.73,59.6,59.69,25900.0,58.1787,58.1885,58.0618,58.1495,25900.0
2005-11-09 13:55:00,59.67,59.76,59.67,59.76,20900.0,58.13,58.2177,58.13,58.2177,20900.0
2005-11-09 14:00:00,59.7,59.78,59.68,59.74,67400.0,58.1592,58.2372,58.1398,58.1982,67400.0
2005-11-09 14:05:00,59.74,59.82,59.71,59.81,39500.0,58.1982,58.2761,58.169,58.2664,39500.0
2005-11-09 14:10:00,59.81,59.81,59.71,59.71,31700.0,58.2664,58.2664,58.169,58.169,31700.0
2005-11-09 14:15:00,59.72,59.81,59.65,59.76,48400.0,58.1787,58.2664,58.1105,58.2177,48400.0
2005-11-09 14:20:00,59.75,59.77,59.65,59.69,50000.0,58.208,58.2274,58.1105,58.1495,50000.0
2005-11-09 14:25:00,59.69,59.77,59.69,59.77,11200.0,58.1495,58.2274,58.1495,58.2274,11200.0
2005-11-09 14:30:00,59.75,59.79,59.66,59.72,36000.0,58.208,58.2469,58.1203,58.1787,36000.0
2005-11-09 14:35:00,59.71,59.77,59.67,59.73,36700.0,58.169,58.2274,58.13,58.1885,36700.0
2005-11-09 14:40:00,59.74,59.82,59.73,59.77,30000.0,58.1982,58.2761,58.1885,58.2274,30000.0
2005-11-09 14:45:00,59.77,59.83,59.76,59.78,48600.0,58.2274,58.2859,58.2177,58.2372,48600.0
2005-11-09 14:50:00,59.76,59.8,59.6,59.67,107300.0,58.2177,58.2567,58.0618,58.13,107300.0
2005-11-09 14:55:00,59.66,59.76,59.66,59.74,26600.0,58.1203,58.2177,58.1203,58.1982,26600.0
2005-11-09 15:00:00,59.74,59.82,59.72,59.82,42400.0,58.1982,58.2761,58.1787,58.2761,42400.0
2005-11-09 15:05:00,59.82,59.99,59.8,59.86,74500.0,58.2761,58.4418,58.2567,58.3151,74500.0
2005-11-09 15:10:00,59.87,59.93,59.82,59.92,21500.0,58.3249,58.3833,58.2761,58.3736,21500.0
2005-11-09 15:15:00,59.9,59.99,59.88,59.95,28900.0,58.3541,58.4418,58.3346,58.4028,28900.0
2005-11-09 15:20:00,59.95,59.99,59.94,59.98,23900.0,58.4028,58.4418,58.393,58.432,23900.0
2005-11-09 15:25:00,59.98,59.98,59.9,59.92,25300.0,58.432,58.432,58.3541,58.3736,25300.0
2005-11-09 15:30:00,59.92,59.99,59.91,59.97,26900.0,58.3736,58.4418,58.3638,58.4223,26900.0
2005-11-09 15:35:00,59.97,59.99,59.9,59.91,24000.0,58.4223,58.4418,58.3541,58.3638,24000.0
2005-11-09 15:40:00,59.9,59.95,59.9,59.93,32600.0,58.3541,58.4028,58.3541,58.3833,32600.0
2005-11-09 15:45:00,59.93,59.93,59.7,59.72,119400.0,58.3833,58.3833,58.1592,58.1787,119400.0
2005-11-09 15:50:00,59.73,59.78,59.66,59.74,56600.0,58.1885,58.2372,58.1203,58.1982,56600.0
2005-11-09 15:55:00,59.75,59.87,59.6,59.74,123900.0,58.208,58.3249,58.0618,58.1982,123900.0
2005-11-10 09:30:00,59.92,59.94,59.39,59.41,53600.0,58.3736,58.393,57.8572,57.8767,53600.0
2005-11-10 09:35:00,59.41,59.53,59.36,59.46,29100.0,57.8767,57.9936,57.828,57.9254,29100.0
2005-11-10 09:40:00,59.45,59.56,59.35,59.44,29200.0,57.9157,58.0229,57.8183,57.906,29200.0
2005-11-10 09:45:00,59.39,59.59,59.38,59.46,75000.0,57.8572,58.0521,57.8475,57.9254,75000.0
2005-11-10 09:50:00,59.46,59.46,59.18,59.39,24900.0,57.9254,57.9254,57.6527,57.8572,24900.0
2005-11-10 09:55:00,59.38,59.45,59.2,59.42,16800.0,57.8475,57.9157,57.6721,57.8865,16800.0
2005-11-10 10:00:00,59.42,59.52,59.42,59.5,16800.0,57.8865,57.9839,57.8865,57.9644,16800.0
2005-11-10 10:05:00,59.48,59.48,59.28,59.29,22800.0,57.9449,57.9449,57.7501,57.7598,22800.0
2005-11-10 10:10:00,59.27,59.28,59.03,59.03,22200.0,57.7403,57.7501,57.5065,57.5065,22200.0
2005-11-10 10:15:00,59.02,59.27,58.93,59.27,29400.0,57.4968,57.7403,57.4091,57.7403,29400.0
2005-11-10 10:20:00,59.26,59.34,59.1,59.28,40500.0,57.7306,57.8085,57.5747,57.7501,40500.0
2005-11-10 10:25:00,59.3,59.42,59.28,59.36,12200.0,57.7696,57.8865,57.7501,57.828,12200.0
2005-11-10 10:30:00,59.38,59.45,59.3,59.33,17200.0,57.8475,57.9157,57.7696,57.7988,17200.0
2005-11-10 10:35:00,59.36,59.36,59.34,59.35,4600.0,57.828,57.828,57.8085,57.8183,4600.0
2005-11-10 10:40:00,59.35,59.51,59.34,59.51,29200.0,57.8183,57.9741,57.8085,57.9741,29200.0
2005-11-10 10:45:00,59.51,59.54,59.38,59.54,15600.0,57.9741,58.0034,57.8475,58.0034,15600.0
2005-11-10 10:50:00,59.55,59.73,59.48,59.7,22700.0,58.0131,58.1885,57.9449,58.1592,22700.0
2005-11-10 10:55:00,59.72,59.84,59.65,59.74,19700.0,58.1787,58.2956,58.1105,58.1982,19700.0
2005-11-10 11:00:00,59.72,59.72,59.69,59.71,16200.0,58.1787,58.1787,58.1495,58.169,16200.0
2005-11-10 11:05:00,59.72,59.74,59.69,59.7,23300.0,58.1787,58.1982,58.1495,58.1592,23300.0
2005-11-10 11:10:00,59.7,59.72,59.44,59.52,24600.0,58.1592,58.1787,57.906,57.9839,24600.0
2005-11-10 11:15:00,59.53,59.63,59.52,59.61,14800.0,57.9936,58.091,57.9839,58.0716,14800.0
2005-11-10 11:20:00,59.61,59.61,59.52,59.55,6900.0,58.0716,58.0716,57.9839,58.0131,6900.0
2005-11-10 11:25:00,59.53,59.61,59.53,59.59,9900.0,57.9936,58.0716,57.9936,58.0521,9900.0
2005-11-10 11:30:00,59.59,59.61,59.59,59.61,11400.0,58.0521,58.0716,58.0521,58.0716,11400.0
2005-11-10 11:35:00,59.59,59.61,59.53,59.55,17000.0,58.0521,58.0716,57.9936,58.0131,17000.0
2005-11-10 11:40:00,59.56,59.61,59.48,59.53,23600.0,58.0229,58.0716,57.9449,57.9936,23600.0
2005-11-10 11:45:00,59.56,59.57,59.4,59.4,8700.0,58.0229,58.0326,57.867,57.867,8700.0
2005-11-10 11:50:00,59.37,59.59,59.27,59.57,44000.0,57.8378,58.0521,57.7403,58.0326,44000.0
2005-11-10 11:55:00,59.56,59.63,59.55,59.61,12100.0,58.0229,58.091,58.0131,58.0716,12100.0
2005-11-10 12:00:00,59.6,59.61,59.55,59.58,31600.0,58.0618,58.0716,58.0131,58.0423,31600.0
2005-11-10 12:05:00,59.6,59.8,59.54,59.55,32900.0,58.0618,58.2567,58.0034,58.0131,32900.0
2005-11-10 12:10:00,59.55,59.63,59.54,59.63,46500.0,58.0131,58.091,58.0034,58.091,46500.0
2005-11-10 12:15:00,59.61,59.71,59.6,59.67,29900.0,58.0716,58.169,58.0618,58.13,29900.0
2005-11-10 12:20:00,59.67,59.84,59.66,59.83,19000.0,58.13,58.2956,58.1203,58.2859,19000.0
2005-11-10 12:25:00,59.84,59.87,59.7,59.8,38800.0,58.2956,58.3249,58.1592,58.2567,38800.0
2005-11-10 12:30:00,59.8,59.86,59.76,59.83,20100.0,58.2567,58.3151,58.2177,58.2859,20100.0
2005-11-10 12:35:00,59.85,59.86,59.83,59.85,11200.0,58.3054,58.3151,58.2859,58.3054,11200.0
2005-11-10 12:40:00,59.85,59.85,59.81,59.83,8300.0,58.3054,58.3054,58.2664,58.2859,8300.0
2005-11-10 12:45:00,59.83,60.0,59.82,60.0,76200.0,58.2859,58.4515,58.2761,58.4515,76200.0
2005-11-10 12:50:00,60.01,60.11,59.91,60.03,185800.0,58.4612,58.5587,58.3638,58.4807,185800.0
2005-11-10 12:55:00,60.04,60.1,59.98,60.04,43000.0,58.4905,58.5489,58.432,58.4905,43000.0
2005-11-10 13:00:00,60.03,60.15,60.0,60.15,220800.0,58.4807,58.5976,58.4515,58.5976,220800.0
2005-11-10 13:05:00,60.15,60.23,60.14,60.23,80200.0,58.5976,58.6756,58.5879,58.6756,80200.0
2005-11-10 13:10:00,60.21,60.25,60.16,60.2,28600.0,58.6561,58.695,58.6074,58.6463,28600.0
2005-11-10 13:15:00,60.21,60.22,60.14,60.17,15100.0,58.6561,58.6658,58.5879,58.6171,15100.0
2005-11-10 13:20:00,60.17,60.18,60.01,60.1,20900.0,58.6171,58.6269,58.4612,58.5489,20900.0
2005-11-10 13:25:00,60.11,60.15,59.97,60.05,20800.0,58.5587,58.5976,58.4223,58.5002,20800.0
2005-11-10 13:30:00,60.05,60.15,60.05,60.13,15400.0,58.5002,58.5976,58.5002,58.5781,15400.0
2005-11-10 13:35:00,60.13,60.24,60.11,60.17,34200.0,58.5781,58.6853,58.5587,58.6171,34200.0
2005-11-10 13:40:00,60.18,60.4,60.16,60.31,172200.0,58.6269,58.8412,58.6074,58.7535,172200.0
2005-11-10 13:45:00,60.3,60.49,60.29,60.43,105500.0,58.7438,58.9289,58.734,58.8704,105500.0
2005-11-10 13:50:00,60.42,60.5,60.33,60.5,46400.0,58.8607,58.9386,58.773,58.9386,46400.0
2005-11-10 13:55:00,60.47,60.53,60.4,60.43,51500.0,58.9094,58.9678,58.8412,58.8704,51500.0
2005-11-10 14:00:00,60.43,60.45,60.4,60.41,18500.0,58.8704,58.8899,58.8412,58.8509,18500.0
2005-11-10 14:05:00,60.41,60.41,60.21,60.3,14600.0,58.8509,58.8509,58.6561,58.7438,14600.0
2005-11-10 14:10:00,60.29,60.36,60.26,60.36,20500.0,58.734,58.8022,58.7048,58.8022,20500.0
2005-11-10 14:15:00,60.35,60.45,60.35,60.41,39000.0,58.7925,58.8899,58.7925,58.8509,39000.0
2005-11-10 14:20:00,60.42,60.47,60.42,60.44,15800.0,58.8607,58.9094,58.8607,58.8801,15800.0
2005-11-10 14:25:00,60.44,60.48,60.39,60.44,28900.0,58.8801,58.9191,58.8314,58.8801,28900.0
2005-11-10 14:30:00,60.45,60.6,60.44,60.49,161400.0,58.8899,59.036,58.8801,58.9289,161400.0
2005-11-10 14:35:00,60.49,60.5,60.37,60.41,23400.0,58.9289,58.9386,58.8119,58.8509,23400.0
2005-11-10 14:40:00,60.41,60.41,60.36,60.4,17200.0,58.8509,58.8509,58.8022,58.8412,17200.0
2005-11-10 14:45:00,60.41,60.41,60.33,60.33,52400.0,58.8509,58.8509,58.773,58.773,52400.0
2005-11-10 14:50:00,60.34,60.4,60.34,60.4,30800.0,58.7827,58.8412,58.7827,58.8412,30800.0
2005-11-10 14:55:00,60.4,60.43,60.3,60.35,47700.0,58.8412,58.8704,58.7438,58.7925,47700.0
2005-11-10 15:00:00,60.34,60.48,60.28,60.48,50000.0,58.7827,58.9191,58.7243,58.9191,50000.0
2005-11-10 15:05:00,60.48,60.48,60.31,60.31,62400.0,58.9191,58.9191,58.7535,58.7535,62400.0
2005-11-10 15:10:00,60.31,60.36,60.24,60.34,22100.0,58.7535,58.8022,58.6853,58.7827,22100.0
2005-11-10 15:15:00,60.34,60.42,60.32,60.35,17700.0,58.7827,58.8607,58.7632,58.7925,17700.0
2005-11-10 15:20:00,60.34,60.37,60.3,60.36,15500.0,58.7827,58.8119,58.7438,58.8022,15500.0
2005-11-10 15:25:00,60.35,60.36,60.24,60.35,22300.0,58.7925,58.8022,58.6853,58.7925,22300.0
2005-11-10 15:30:00,60.38,60.51,60.38,60.48,44800.0,58.8217,58.9483,58.8217,58.9191,44800.0
2005-11-10 15:35:00,60.49,60.58,60.48,60.51,47100.0,58.9289,59.0165,58.9191,58.9483,47100.0
2005-11-10 15:40:00,60.52,60.59,60.48,60.5,54000.0,58.9581,59.0263,58.9191,58.9386,54000.0
2005-11-10 15:45:00,60.5,60.51,60.47,60.49,100000.0,58.9386,58.9483,58.9094,58.9289,100000.0
2005-11-10 15:50:00,60.48,60.56,60.48,60.54,71900.0,58.9191,58.997,58.9191,58.9776,71900.0
2005-11-10 15:55:00,60.54,60.6,60.49,60.53,152900.0,58.9776,59.036,58.9289,58.9678,152900.0
2005-11-11 09:30:00,60.24,60.57,60.17,60.2,83600.0,58.6853,59.0068,58.6171,58.6463,83600.0
2005-11-11 09:35:00,60.26,60.57,60.24,60.42,35200.0,58.7048,59.0068,58.6853,58.8607,35200.0
2005-11-11 09:40:00,60.44,60.6,60.41,60.41,50100.0,58.8801,59.036,58.8509,58.8509,50100.0
2005-11-11 09:45:00,60.44,60.76,60.43,60.76,115100.0,58.8801,59.1919,58.8704,59.1919,115100.0
2005-11-11 09:50:00,60.77,60.9,60.52,60.77,72900.0,59.2016,59.3283,58.9581,59.2016,72900.0
2005-11-11 09:55:00,60.79,60.89,60.73,60.79,25900.0,59.2211,59.3185,59.1627,59.2211,25900.0
2005-11-11 10:00:00,60.79,60.87,60.72,60.75,42000.0,59.2211,59.299,59.1529,59.1821,42000.0
2005-11-11 10:05:00,60.75,60.85,60.7,60.84,20000.0,59.1821,59.2796,59.1334,59.2698,20000.0
2005-11-11 10:10:00,60.85,60.94,60.8,60.92,96500.0,59.2796,59.3672,59.2309,59.3478,96500.0
2005-11-11 10:15:00,60.93,61.01,60.9,60.98,56600.0,59.3575,59.4354,59.3283,59.4062,56600.0
2005-11-11 10:20:00,60.96,61.04,60.84,60.89,132300.0,59.3867,59.4647,59.2698,59.3185,132300.0
2005-11-11 10:25:00,60.89,60.91,60.77,60.77,99100.0,59.3185,59.338,59.2016,59.2016,99100.0
2005-11-11 10:30:00,60.79,60.93,60.75,60.92,28300.0,59.2211,59.3575,59.1821,59.3478,28300.0
2005-11-11 10:35:00,60.92,60.92,60.87,60.88,5200.0,59.3478,59.3478,59.299,59.3088,5200.0
2005-11-11 10:40:00,60.85,60.9,60.82,60.83,11000.0,59.2796,59.3283,59.2503,59.2601,11000.0
2005-11-11 10:45:00,60.84,60.9,60.75,60.77,39700.0,59.2698,59.3283,59.1821,59.2016,39700.0
2005-11-11 10:50:00,60.78,60.89,60.78,60.87,15000.0,59.2114,59.3185,59.2114,59.299,15000.0
2005-11-11 10:55:00,60.88,60.88,60.77,60.79,28800.0,59.3088,59.3088,59.2016,59.2211,28800.0
2005-11-11 11:00:00,60.79,60.82,60.76,60.78,46400.0,59.2211,59.2503,59.1919,59.2114,46400.0
2005-11-11 11:05:00,60.79,60.81,60.73,60.81,13200.0,59.2211,59.2406,59.1627,59.2406,13200.0
2005-11-11 11:10:00,60.81,60.83,60.6,60.74,24300.0,59.2406,59.2601,59.036,59.1724,24300.0
2005-11-11 11:15:00,60.79,60.81,60.16,60.33,62200.0,59.2211,59.2406,58.6074,58.773,62200.0
2005-11-11 11:20:00,60.33,60.36,60.0,60.18,46200.0,58.773,58.8022,58.4515,58.6269,46200.0
2005-11-11 11:25:00,60.17,60.2,59.87,60.14,59400.0,58.6171,58.6463,58.3249,58.5879,59400.0
2005-11-11 11:30:00,60.13,60.2,60.13,60.18,18700.0,58.5781,58.6463,58.5781,58.6269,18700.0
2005-11-11 11:35:00,60.2,60.3,60.16,60.29,14000.0,58.6463,58.7438,58.6074,58.734,14000.0
2005-11-11 11:40:00,60.29,60.47,60.29,60.46,22800.0,58.734,58.9094,58.734,58.8996,22800.0
2005-11-11 11:45:00,60.46,60.5,60.44,60.5,12800.0,58.8996,58.9386,58.8801,58.9386,12800.0
2005-11-11 11:50:00,60.49,60.49,60.42,60.46,17400.0,58.9289,58.9289,58.8607,58.8996,17400.0
2005-11-11 11:55:00,60.42,60.44,60.17,60.2,33400.0,58.8607,58.8801,58.6171,58.6463,33400.0
2005-11-11 12:00:00,60.23,60.4,60.12,60.14,28000.0,58.6756,58.8412,58.5684,58.5879,28000.0
2005-11-11 12:05:00,60.14,60.14,60.08,60.11,24200.0,58.5879,58.5879,58.5294,58.5587,24200.0
2005-11-11 12:10:00,60.11,60.13,60.1,60.11,20100.0,58.5587,58.5781,58.5489,58.5587,20100.0
2005-11-11 12:15:00,60.1,60.13,60.1,60.11,11300.0,58.5489,58.5781,58.5489,58.5587,11300.0
2005-11-11 12:20:00,60.11,60.14,60.07,60.14,8000.0,58.5587,58.5879,58.5197,58.5879,8000.0
2005-11-11 12:25:00,60.13,60.14,60.11,60.14,5600.0,58.5781,58.5879,58.5587,58.5879,5600.0
2005-11-11 12:30:00,60.13,60.16,60.06,60.06,18600.0,58.5781,58.6074,58.51,58.51,18600.0
2005-11-11 12:35:00,60.06,60.16,60.05,60.06,15400.0,58.51,58.6074,58.5002,58.51,15400.0
2005-11-11 12:40:00,60.06,60.1,60.05,60.06,12200.0,58.51,58.5489,58.5002,58.51,12200.0
2005-11-11 12:45:00,60.06,60.1,60.06,60.09,7600.0,58.51,58.5489,58.51,58.5392,7600.0
2005-11-11 12:50:00,60.1,60.2,60.09,60.19,13900.0,58.5489,58.6463,58.5392,58.6366,13900.0
2005-11-11 12:55:00,60.19,60.19,60.1,60.11,10100.0,58.6366,58.6366,58.5489,58.5587,10100.0
2005-11-11 13:00:00,60.1,60.14,60.09,60.1,5400.0,58.5489,58.5879,58.5392,58.5489,5400.0
2005-11-11 13:05:00,60.11,60.12,60.07,60.08,23900.0,58.5587,58.5684,58.5197,58.5294,23900.0
2005-11-11 13:10:00,60.09,60.18,60.07,60.18,5700.0,58.5392,58.6269,58.5197,58.6269,5700.0
2005-11-11 13:15:00,60.17,60.19,60.15,60.19,6900.0,58.6171,58.6366,58.5976,58.6366,6900.0
2005-11-11 13:20:00,60.19,60.19,60.1,60.18,9800.0,58.6366,58.6366,58.5489,58.6269,9800.0
2005-11-11 13:25:00,60.18,60.24,60.18,60.2,21900.0,58.6269,58.6853,58.6269,58.6463,21900.0
2005-11-11 13:30:00,60.2,60.24,60.18,60.24,10200.0,58.6463,58.6853,58.6269,58.6853,10200.0
2005-11-11 13:35:00,60.24,60.33,60.24,60.26,67800.0,58.6853,58.773,58.6853,58.7048,67800.0
2005-11-11 13:40:00,60.27,60.27,60.2,60.21,27200.0,58.7145,58.7145,58.6463,58.6561,27200.0
2005-11-11 13:45:00,60.2,60.2,60.14,60.17,6900.0,58.6463,58.6463,58.5879,58.6171,6900.0
2005-11-11 13:50:00,60.15,60.16,60.14,60.15,4000.0,58.5976,58.6074,58.5879,58.5976,4000.0
2005-11-11 13:55:00,60.15,60.15,60.12,60.15,18000.0,58.5976,58.5976,58.5684,58.5976,18000.0
2005-11-11 14:00:00,60.15,60.2,60.11,60.12,18700.0,58.5976,58.6463,58.5587,58.5684,18700.0
2005-11-11 14:05:00,60.1,60.15,59.95,60.04,26700.0,58.5489,58.5976,58.4028,58.4905,26700.0
2005-11-11 14:10:00,60.06,60.12,59.98,60.06,13300.0,58.51,58.5684,58.432,58.51,13300.0
2005-11-11 14:15:00,60.06,60.06,59.91,59.92,14500.0,58.51,58.51,58.3638,58.3736,14500.0
2005-11-11 14:20:00,59.91,59.93,59.71,59.75,29500.0,58.3638,58.3833,58.169,58.208,29500.0
2005-11-11 14:25:00,59.75,59.95,59.5,59.65,56700.0,58.208,58.4028,57.9644,58.1105,56700.0
2005-11-11 14:30:00,59.68,59.68,59.35,59.44,63300.0,58.1398,58.1398,57.8183,57.906,63300.0
2005-11-11 14:35:00,59.43,59.48,59.34,59.45,63900.0,57.8962,57.9449,57.8085,57.9157,63900.0
2005-11-11 14:40:00,59.46,59.73,59.4,59.43,109200.0,57.9254,58.1885,57.867,57.8962,109200.0
2005-11-11 14:45:00,59.43,59.46,59.3,59.36,70400.0,57.8962,57.9254,57.7696,57.828,70400.0
2005-11-11 14:50:00,59.36,59.36,59.05,59.21,97800.0,57.828,57.828,57.526,57.6819,97800.0
2005-11-11 14:55:00,59.2,59.25,58.85,58.9,131300.0,57.6721,57.7209,57.3312,57.3799,131300.0
2005-11-11 15:00:00,58.93,58.99,58.73,58.86,169800.0,57.4091,57.4676,57.2143,57.3409,169800.0
2005-11-11 15:05:00,58.88,59.19,58.86,59.0,129000.0,57.3604,57.6624,57.3409,57.4773,129000.0
2005-11-11 15:10:00,59.02,59.33,59.0,59.25,47400.0,57.4968,57.7988,57.4773,57.7209,47400.0
2005-11-11 15:15:00,59.26,59.33,59.17,59.22,56300.0,57.7306,57.7988,57.6429,57.6916,56300.0
2005-11-11 15:20:00,59.23,59.41,59.22,59.3,64700.0,57.7014,57.8767,57.6916,57.7696,64700.0
2005-11-11 15:25:00,59.27,59.28,59.05,59.27,52300.0,57.7403,57.7501,57.526,57.7403,52300.0
2005-11-11 15:30:00,59.27,59.62,59.25,59.59,81800.0,57.7403,58.0813,57.7209,58.0521,81800.0
2005-11-11 15:35:00,59.59,59.6,59.42,59.48,48200.0,58.0521,58.0618,57.8865,57.9449,48200.0
2005-11-11 15:40:00,59.48,59.63,59.47,59.59,70100.0,57.9449,58.091,57.9352,58.0521,70100.0
2005-11-11 15:45:00,59.59,59.73,59.58,59.65,119900.0,58.0521,58.1885,58.0423,58.1105,119900.0
2005-11-11 15:50:00,59.67,59.69,59.3,59.53,143600.0,58.13,58.1495,57.7696,57.9936,143600.0
2005-11-11 15:55:00,59.52,59.53,59.29,59.41,108200.0,57.9839,57.9936,57.7598,57.8767,108200.0
2005-11-14 09:30:00,59.26,59.47,58.91,59.01,101600.0,57.7306,57.9352,57.3896,57.487,101600.0
2005-11-14 09:35:00,59.03,59.06,58.77,58.84,35400.0,57.5065,57.5358,57.2532,57.3214,35400.0
2005-11-14 09:40:00,58.84,58.86,58.78,58.84,25800.0,57.3214,57.3409,57.263,57.3214,25800.0
2005-11-14 09:45:00,58.87,58.92,58.82,58.84,43000.0,57.3507,57.3994,57.302,57.3214,43000.0
2005-11-14 09:50:00,58.85,58.93,58.75,58.77,54100.0,57.3312,57.4091,57.2338,57.2532,54100.0
2005-11-14 09:55:00,58.77,58.79,58.58,58.75,61100.0,57.2532,57.2727,57.0681,57.2338,61100.0
2005-11-14 10:00:00,58.74,58.83,58.68,58.75,44900.0,57.224,57.3117,57.1656,57.2338,44900.0
2005-11-14 10:05:00,58.75,58.8,58.67,58.77,65800.0,57.2338,57.2825,57.1558,57.2532,65800.0
2005-11-14 10:10:00,58.76,58.93,58.76,58.85,121400.0,57.2435,57.4091,57.2435,57.3312,121400.0
2005-11-14 10:15:00,58.85,58.92,58.84,58.86,38600.0,57.3312,57.3994,57.3214,57.3409,38600.0
2005-11-14 10:20:00,58.85,58.91,58.82,58.84,16600.0,57.3312,57.3896,57.302,57.3214,16600.0
2005-11-14 10:25:00,58.82,58.96,58.8,58.82,30900.0,57.302,57.4383,57.2825,57.302,30900.0
2005-11-14 10:30:00,58.83,59.07,58.83,59.05,57800.0,57.3117,57.5455,57.3117,57.526,57800.0
2005-11-14 10:35:00,59.05,59.08,58.98,59.03,35300.0,57.526,57.5552,57.4578,57.5065,35300.0
2005-11-14 10:40:00,59.03,59.06,58.95,58.97,40500.0,57.5065,57.5358,57.4286,57.4481,40500.0
2005-11-14 10:45:00,58.94,59.03,58.94,59.0,22700.0,57.4189,57.5065,57.4189,57.4773,22700.0
2005-11-14 10:50:00,59.01,59.05,58.95,58.99,15400.0,57.487,57.526,57.4286,57.4676,15400.0
2005-11-14 10:55:00,59.0,59.03,58.97,58.98,62300.0,57.4773,57.5065,57.4481,57.4578,62300.0
2005-11-14 11:00:00,58.98,59.05,58.95,59.04,26800.0,57.4578,57.526,57.4286,57.5163,26800.0
2005-11-14 11:05:00,59.05,59.05,58.96,58.99,42700.0,57.526,57.526,57.4383,57.4676,42700.0
2005-11-14 11:10:00,58.98,59.07,58.98,59.06,33100.0,57.4578,57.5455,57.4578,57.5358,33100.0
2005-11-14 11:15:00,59.04,59.09,59.01,59.05,28300.0,57.5163,57.565,57.487,57.526,28300.0
2005-11-14 11:20:00,59.05,59.1,58.97,59.0,28400.0,57.526,57.5747,57.4481,57.4773,28400.0
2005-11-14 11:25:00,58.97,59.0,58.9,58.94,25900.0,57.4481,57.4773,57.3799,57.4189,25900.0
2005-11-14 11:30:00,58.94,58.99,58.89,58.97,17300.0,57.4189,57.4676,57.3701,57.4481,17300.0
2005-11-14 11:35:00,58.99,59.0,58.99,58.99,6600.0,57.4676,57.4773,57.4676,57.4676,6600.0
2005-11-14 11:40:00,58.99,59.01,58.99,59.01,12400.0,57.4676,57.487,57.4676,57.487,12400.0
2005-11-14 11:45:00,59.0,59.0,58.92,58.93,19400.0,57.4773,57.4773,57.3994,57.4091,19400.0
2005-11-14 11:50:00,58.93,59.01,58.9,58.93,10400.0,57.4091,57.487,57.3799,57.4091,10400.0
2005-11-14 11:55:00,58.91,58.97,58.9,58.95,7800.0,57.3896,57.4481,57.3799,57.4286,7800.0
2005-11-14 12:00:00,58.94,58.98,58.91,58.94,9900.0,57.4189,57.4578,57.3896,57.4189,9900.0
2005-11-14 12:05:00,58.92,58.98,58.87,58.96,23900.0,57.3994,57.4578,57.3507,57.4383,23900.0
2005-11-14 12:10:00,58.98,58.98,58.93,58.98,7400.0,57.4578,57.4578,57.4091,57.4578,7400.0
2005-11-14 12:15:00,58.98,59.04,58.97,59.02,25300.0,57.4578,57.5163,57.4481,57.4968,25300.0
2005-11-14 12:20:00,59.02,59.07,58.98,59.03,26400.0,57.4968,57.5455,57.4578,57.5065,26400.0
2005-11-14 12:25:00,59.03,59.07,59.02,59.06,36300.0,57.5065,57.5455,57.4968,57.5358,36300.0
2005-11-14 12:30:00,59.06,59.22,59.05,59.2,19200.0,57.5358,57.6916,57.526,57.6721,19200.0
2005-11-14 12:35:00,59.21,59.22,59.16,59.2,6700.0,57.6819,57.6916,57.6332,57.6721,6700.0
2005-11-14 12:40:00,59.2,59.2,59.1,59.14,7400.0,57.6721,57.6721,57.5747,57.6137,7400.0
2005-11-14 12:45:00,59.16,59.2,59.15,59.19,6400.0,57.6332,57.6721,57.6234,57.6624,6400.0
2005-11-14 12:50:00,59.19,59.19,59.14,59.15,2800.0,57.6624,57.6624,57.6137,57.6234,2800.0
2005-11-14 12:55:00,59.15,59.15,59.07,59.1,22100.0,57.6234,57.6234,57.5455,57.5747,22100.0
2005-11-14 13:00:00,59.1,59.16,59.06,59.11,16500.0,57.5747,57.6332,57.5358,57.5845,16500.0
2005-11-14 13:05:00,59.12,59.33,59.12,59.2,34000.0,57.5942,57.7988,57.5942,57.6721,34000.0
2005-11-14 13:10:00,59.2,59.25,59.18,59.21,10200.0,57.6721,57.7209,57.6527,57.6819,10200.0
2005-11-14 13:15:00,59.21,59.23,59.11,59.18,49600.0,57.6819,57.7014,57.5845,57.6527,49600.0
2005-11-14 13:20:00,59.14,59.2,59.11,59.17,10200.0,57.6137,57.6721,57.5845,57.6429,10200.0
2005-11-14 13:25:00,59.14,59.16,59.13,59.15,7600.0,57.6137,57.6332,57.604,57.6234,7600.0
2005-11-14 13:30:00,59.14,59.21,59.12,59.19,12400.0,57.6137,57.6819,57.5942,57.6624,12400.0
2005-11-14 13:35:00,59.18,59.21,59.15,59.18,9600.0,57.6527,57.6819,57.6234,57.6527,9600.0
2005-11-14 13:40:00,59.2,59.21,59.1,59.2,19900.0,57.6721,57.6819,57.5747,57.6721,19900.0
2005-11-14 13:45:00,59.19,59.31,59.19,59.23,20400.0,57.6624,57.7793,57.6624,57.7014,20400.0
2005-11-14 13:50:00,59.22,59.22,59.1,59.11,22400.0,57.6916,57.6916,57.5747,57.5845,22400.0
2005-11-14 13:55:00,59.1,59.22,59.08,59.22,22200.0,57.5747,57.6916,57.5552,57.6916,22200.0
2005-11-14 14:00:00,59.21,59.23,59.13,59.13,5500.0,57.6819,57.7014,57.604,57.604,5500.0
2005-11-14 14:05:00,59.11,59.2,59.11,59.2,7800.0,57.5845,57.6721,57.5845,57.6721,7800.0
2005-11-14 14:10:00,59.19,59.2,59.14,59.14,7200.0,57.6624,57.6721,57.6137,57.6137,7200.0
2005-11-14 14:15:00,59.13,59.15,58.99,59.08,25200.0,57.604,57.6234,57.4676,57.5552,25200.0
2005-11-14 14:20:00,59.06,59.12,59.0,59.05,36300.0,57.5358,57.5942,57.4773,57.526,36300.0
2005-11-14 14:25:00,59.09,59.09,58.94,59.04,41600.0,57.565,57.565,57.4189,57.5163,41600.0
2005-11-14 14:30:00,59.04,59.07,59.02,59.05,15500.0,57.5163,57.5455,57.4968,57.526,15500.0
2005-11-14 14:35:00,59.05,59.13,59.04,59.04,5900.0,57.526,57.604,57.5163,57.5163,5900.0
2005-11-14 14:40:00,59.04,59.11,59.01,59.03,11500.0,57.5163,57.5845,57.487,57.5065,11500.0
2005-11-14 14:45:00,59.02,59.05,59.02,59.03,14100.0,57.4968,57.526,57.4968,57.5065,14100.0
2005-11-14 14:50:00,59.03,59.13,59.02,59.1,21100.0,57.5065,57.604,57.4968,57.5747,21100.0
2005-11-14 14:55:00,59.07,59.07,59.0,59.01,19700.0,57.5455,57.5455,57.4773,57.487,19700.0
2005-11-14 15:00:00,59.01,59.04,59.0,59.04,32500.0,57.487,57.5163,57.4773,57.5163,32500.0
2005-11-14 15:05:00,59.04,59.04,58.83,58.83,59200.0,57.5163,57.5163,57.3117,57.3117,59200.0
2005-11-14 15:10:00,58.83,58.83,58.63,58.81,40600.0,57.3117,57.3117,57.1169,57.2922,40600.0
2005-11-14 15:15:00,58.83,58.95,58.81,58.94,24400.0,57.3117,57.4286,57.2922,57.4189,24400.0
2005-11-14 15:20:00,58.95,58.98,58.87,58.88,16000.0,57.4286,57.4578,57.3507,57.3604,16000.0
2005-11-14 15:25:00,58.87,58.9,58.76,58.83,20700.0,57.3507,57.3799,57.2435,57.3117,20700.0
2005-11-14 15:30:00,58.81,59.25,58.81,59.08,229400.0,57.2922,57.7209,57.2922,57.5552,229400.0
2005-11-14 15:35:00,59.07,59.23,59.01,59.17,228200.0,57.5455,57.7014,57.487,57.6429,228200.0
2005-11-14 15:40:00,59.19,59.22,59.06,59.1,72200.0,57.6624,57.6916,57.5358,57.5747,72200.0
2005-11-14 15:45:00,59.1,59.22,59.08,59.22,63800.0,57.5747,57.6916,57.5552,57.6916,63800.0
2005-11-14 15:50:00,59.22,59.29,59.14,59.21,69800.0,57.6916,57.7598,57.6137,57.6819,69800.0
2005-11-14 15:55:00,59.23,59.32,59.1,59.15,88000.0,57.7014,57.789,57.5747,57.6234,88000.0
2005-11-15 09:30:00,59.09,59.48,59.04,59.37,62700.0,57.565,57.9449,57.5163,57.8378,62700.0
2005-11-15 09:35:00,59.34,59.37,59.1,59.25,28300.0,57.8085,57.8378,57.5747,57.7209,28300.0
2005-11-15 09:40:00,59.21,59.24,59.0,59.1,25600.0,57.6819,57.7111,57.4773,57.5747,25600.0
2005-11-15 09:45:00,59.1,59.1,58.73,58.94,61300.0,57.5747,57.5747,57.2143,57.4189,61300.0
2005-11-15 09:50:00,58.96,58.96,58.78,58.9,49200.0,57.4383,57.4383,57.263,57.3799,49200.0
2005-11-15 09:55:00,58.89,58.92,58.86,58.86,31600.0,57.3701,57.3994,57.3409,57.3409,31600.0
2005-11-15 10:00:00,58.85,58.98,58.84,58.91,46100.0,57.3312,57.4578,57.3214,57.3896,46100.0
2005-11-15 10:05:00,58.91,58.94,58.88,58.88,31300.0,57.3896,57.4189,57.3604,57.3604,31300.0
2005-11-15 10:10:00,58.87,58.97,58.83,58.86,28600.0,57.3507,57.4481,57.3117,57.3409,28600.0
2005-11-15 10:15:00,58.85,58.87,58.4,58.42,70600.0,57.3312,57.3507,56.8928,56.9123,70600.0
2005-11-15 10:20:00,58.42,58.62,58.4,58.54,33500.0,56.9123,57.1071,56.8928,57.0292,33500.0
2005-11-15 10:25:00,58.55,58.71,58.54,58.7,25100.0,57.0389,57.1948,57.0292,57.185,25100.0
2005-11-15 10:30:00,58.73,58.9,58.63,58.87,21300.0,57.2143,57.3799,57.1169,57.3507,21300.0
2005-11-15 10:35:00,58.89,58.89,58.67,58.73,35600.0,57.3701,57.3701,57.1558,57.2143,35600.0
2005-11-15 10:40:00,58.73,58.9,58.72,58.79,14600.0,57.2143,57.3799,57.2045,57.2727,14600.0
2005-11-15 10:45:00,58.75,58.86,58.69,58.71,11400.0,57.2338,57.3409,57.1753,57.1948,11400.0
2005-11-15 10:50:00,58.72,58.73,58.61,58.69,20600.0,57.2045,57.2143,57.0974,57.1753,20600.0
2005-11-15 10:55:00,58.7,58.72,58.63,58.65,10300.0,57.185,57.2045,57.1169,57.1363,10300.0
2005-11-15 11:00:00,58.65,58.71,58.64,58.7,11700.0,57.1363,57.1948,57.1266,57.185,11700.0
2005-11-15 11:05:00,58.7,58.76,58.66,58.66,9100.0,57.185,57.2435,57.1461,57.1461,9100.0
2005-11-15 11:10:00,58.67,58.73,58.67,58.72,9200.0,57.1558,57.2143,57.1558,57.2045,9200.0
2005-11-15 11:15:00,58.72,58.81,58.71,58.79,12100.0,57.2045,57.2922,57.1948,57.2727,12100.0
2005-11-15 11:20:00,58.78,58.81,58.74,58.74,9100.0,57.263,57.2922,57.224,57.224,9100.0
2005-11-15 11:25:00,58.77,58.82,58.75,58.8,13200.0,57.2532,57.302,57.2338,57.2825,13200.0
2005-11-15 11:30:00,58.8,58.81,58.68,58.72,13400.0,57.2825,57.2922,57.1656,57.2045,13400.0
2005-11-15 11:35:00,58.69,58.77,58.69,58.74,5500.0,57.1753,57.2532,57.1753,57.224,5500.0
2005-11-15 11:40:00,58.73,58.83,58.72,58.81,6000.0,57.2143,57.3117,57.2045,57.2922,6000.0
2005-11-15 11:45:00,58.8,58.8,58.72,58.74,13400.0,57.2825,57.2825,57.2045,57.224,13400.0
2005-11-15 11:50:00,58.74,58.74,58.69,58.72,9000.0,57.224,57.224,57.1753,57.2045,9000.0
2005-11-15 11:55:00,58.71,58.81,58.71,58.8,7200.0,57.1948,57.2922,57.1948,57.2825,7200.0
2005-11-15 12:00:00,58.8,58.81,58.75,58.76,14700.0,57.2825,57.2922,57.2338,57.2435,14700.0
2005-11-15 12:05:00,58.76,58.76,58.65,58.65,11400.0,57.2435,57.2435,57.1363,57.1363,11400.0
2005-11-15 12:10:00,58.65,58.7,58.65,58.69,13700.0,57.1363,57.185,57.1363,57.1753,13700.0
2005-11-15 12:15:00,58.69,58.76,58.64,58.74,17900.0,57.1753,57.2435,57.1266,57.224,17900.0
2005-11-15 12:20:00,58.74,58.74,58.67,58.67,10600.0,57.224,57.224,57.1558,57.1558,10600.0
2005-11-15 12:25:00,58.68,58.7,58.68,58.68,14900.0,57.1656,57.185,57.1656,57.1656,14900.0
2005-11-15 12:30:00,58.68,58.69,58.58,58.58,17200.0,57.1656,57.1753,57.0681,57.0681,17200.0
2005-11-15 12:35:00,58.58,58.6,58.47,58.49,52300.0,57.0681,57.0876,56.961,56.9805,52300.0
2005-11-15 12:40:00,58.49,58.49,58.4,58.4,16600.0,56.9805,56.9805,56.8928,56.8928,16600.0
2005-11-15 12:45:00,58.39,58.45,58.38,58.4,12900.0,56.8831,56.9415,56.8733,56.8928,12900.0
2005-11-15 12:50:00,58.4,58.52,58.4,58.52,17600.0,56.8928,57.0097,56.8928,57.0097,17600.0
2005-11-15 12:55:00,58.53,58.54,58.49,58.5,8700.0,57.0194,57.0292,56.9805,56.9902,8700.0
2005-11-15 13:00:00,58.51,58.53,58.48,58.48,11100.0,57.0,57.0194,56.9707,56.9707,11100.0
2005-11-15 13:05:00,58.5,58.5,58.47,58.5,13200.0,56.9902,56.9902,56.961,56.9902,13200.0
2005-11-15 13:10:00,58.5,58.5,58.38,58.4,15500.0,56.9902,56.9902,56.8733,56.8928,15500.0
2005-11-15 13:15:00,58.39,58.42,58.17,58.3,74100.0,56.8831,56.9123,56.6687,56.7954,74100.0
2005-11-15 13:20:00,58.28,58.32,58.25,58.3,16700.0,56.7759,56.8149,56.7467,56.7954,16700.0
2005-11-15 13:25:00,58.3,58.3,58.25,58.28,31400.0,56.7954,56.7954,56.7467,56.7759,31400.0
2005-11-15 13:30:00,58.28,58.4,58.28,58.32,49500.0,56.7759,56.8928,56.7759,56.8149,49500.0
2005-11-15 13:35:00,58.33,58.33,58.29,58.3,19700.0,56.8246,56.8246,56.7856,56.7954,19700.0
2005-11-15 13:40:00,58.3,58.31,58.23,58.25,25700.0,56.7954,56.8051,56.7272,56.7467,25700.0
2005-11-15 13:45:00,58.23,58.29,58.21,58.25,20900.0,56.7272,56.7856,56.7077,56.7467,20900.0
2005-11-15 13:50:00,58.25,58.26,58.23,58.24,17400.0,56.7467,56.7564,56.7272,56.7369,17400.0
2005-11-15 13:55:00,58.24,58.26,58.23,58.26,21900.0,56.7369,56.7564,56.7272,56.7564,21900.0
2005-11-15 14:00:00,58.26,58.27,58.22,58.26,14300.0,56.7564,56.7661,56.7174,56.7564,14300.0
2005-11-15 14:05:00,58.26,58.34,58.26,58.28,9700.0,56.7564,56.8343,56.7564,56.7759,9700.0
2005-11-15 14:10:00,58.25,58.37,58.17,58.19,50800.0,56.7467,56.8636,56.6687,56.6882,50800.0
2005-11-15 14:15:00,58.19,58.32,58.18,58.23,11300.0,56.6882,56.8149,56.6785,56.7272,11300.0
2005-11-15 14:20:00,58.23,58.25,58.19,58.2,14000.0,56.7272,56.7467,56.6882,56.698,14000.0
2005-11-15 14:25:00,58.21,58.34,58.21,58.29,10300.0,56.7077,56.8343,56.7077,56.7856,10300.0
2005-11-15 14:30:00,58.27,58.29,58.25,58.29,6600.0,56.7661,56.7856,56.7467,56.7856,6600.0
2005-11-15 14:35:00,58.29,58.39,58.28,58.39,18200.0,56.7856,56.8831,56.7759,56.8831,18200.0
2005-11-15 14:40:00,58.39,58.4,58.33,58.33,12700.0,56.8831,56.8928,56.8246,56.8246,12700.0
2005-11-15 14:45:00,58.35,58.35,58.21,58.33,21500.0,56.8441,56.8441,56.7077,56.8246,21500.0
2005-11-15 14:50:00,58.31,58.32,58.2,58.32,24900.0,56.8051,56.8149,56.698,56.8149,24900.0
2005-11-15 14:55:00,58.32,58.34,58.15,58.18,25600.0,56.8149,56.8343,56.6492,56.6785,25600.0
2005-11-15 15:00:00,58.18,58.22,58.09,58.14,74700.0,56.6785,56.7174,56.5908,56.6395,74700.0
2005-11-15 15:05:00,58.14,58.2,58.14,58.16,9200.0,56.6395,56.698,56.6395,56.659,9200.0
2005-11-15 15:10:00,58.16,58.19,58.14,58.17,11900.0,56.659,56.6882,56.6395,56.6687,11900.0
2005-11-15 15:15:00,58.17,58.17,58.12,58.14,19600.0,56.6687,56.6687,56.62,56.6395,19600.0
2005-11-15 15:20:00,58.14,58.37,58.09,58.27,32100.0,56.6395,56.8636,56.5908,56.7661,32100.0
2005-11-15 15:25:00,58.28,58.3,58.25,58.26,13000.0,56.7759,56.7954,56.7467,56.7564,13000.0
2005-11-15 15:30:00,58.26,58.44,58.22,58.35,19700.0,56.7564,56.9318,56.7174,56.8441,19700.0
2005-11-15 15:35:00,58.34,58.34,58.24,58.26,24900.0,56.8343,56.8343,56.7369,56.7564,24900.0
2005-11-15 15:40:00,58.26,58.28,58.19,58.21,36400.0,56.7564,56.7759,56.6882,56.7077,36400.0
2005-11-15 15:45:00,58.22,58.22,58.13,58.18,79900.0,56.7174,56.7174,56.6298,56.6785,79900.0
2005-11-15 15:50:00,58.17,58.17,58.09,58.1,60700.0,56.6687,56.6687,56.5908,56.6005,60700.0
2005-11-15 15:55:00,58.11,58.14,58.02,58.03,97100.0,56.6103,56.6395,56.5226,56.5323,97100.0
2005-11-16 09:30:00,58.1,58.27,57.85,57.85,190000.0,56.6005,56.7661,56.357,56.357,190000.0
2005-11-16 09:35:00,57.82,57.9,57.7,57.75,34400.0,56.3278,56.4057,56.2109,56.2596,34400.0
2005-11-16 09:40:00,57.73,58.27,57.73,57.93,67400.0,56.2401,56.7661,56.2401,56.4349,67400.0
2005-11-16 09:45:00,57.97,58.06,57.85,58.06,201700.0,56.4739,56.5616,56.357,56.5616,201700.0
2005-11-16 09:50:00,58.06,58.06,57.84,57.84,40500.0,56.5616,56.5616,56.3472,56.3472,40500.0
2005-11-16 09:55:00,57.83,58.03,57.83,57.99,16700.0,56.3375,56.5323,56.3375,56.4934,16700.0
2005-11-16 10:00:00,58.01,59.9,57.88,57.89,64000.0,56.5129,58.3541,56.3862,56.396,64000.0
2005-11-16 10:05:00,57.87,57.95,57.83,57.92,48300.0,56.3765,56.4544,56.3375,56.4252,48300.0
2005-11-16 10:10:00,57.89,58.05,57.88,58.04,44100.0,56.396,56.5518,56.3862,56.5421,44100.0
2005-11-16 10:15:00,58.03,58.03,57.93,57.93,28300.0,56.5323,56.5323,56.4349,56.4349,28300.0
2005-11-16 10:20:00,57.95,57.96,57.9,57.93,14200.0,56.4544,56.4641,56.4057,56.4349,14200.0
2005-11-16 10:25:00,57.91,57.91,57.79,57.84,28600.0,56.4154,56.4154,56.2985,56.3472,28600.0
2005-11-16 10:30:00,57.85,57.93,57.82,57.92,26300.0,56.357,56.4349,56.3278,56.4252,26300.0
2005-11-16 10:35:00,57.91,57.91,57.86,57.87,17900.0,56.4154,56.4154,56.3667,56.3765,17900.0
2005-11-16 10:40:00,57.86,57.87,57.85,57.85,6600.0,56.3667,56.3765,56.357,56.357,6600.0
2005-11-16 10:45:00,57.86,57.86,57.83,57.83,11600.0,56.3667,56.3667,56.3375,56.3375,11600.0
2005-11-16 10:50:00,57.84,57.86,57.82,57.83,26900.0,56.3472,56.3667,56.3278,56.3375,26900.0
2005-11-16 10:55:00,57.83,57.83,57.79,57.79,15500.0,56.3375,56.3375,56.2985,56.2985,15500.0
2005-11-16 11:00:00,57.79,57.83,57.78,57.8,26700.0,56.2985,56.3375,56.2888,56.3083,26700.0
2005-11-16 11:05:00,57.81,57.85,57.75,57.77,43100.0,56.318,56.357,56.2596,56.2791,43100.0
2005-11-16 11:10:00,57.77,57.79,57.73,57.74,37500.0,56.2791,56.2985,56.2401,56.2498,37500.0
2005-11-16 11:15:00,57.75,57.75,57.73,57.73,20200.0,56.2596,56.2596,56.2401,56.2401,20200.0
2005-11-16 11:20:00,57.75,57.76,57.72,57.72,23500.0,56.2596,56.2693,56.2303,56.2303,23500.0
2005-11-16 11:25:00,57.72,57.74,57.65,57.69,47200.0,56.2303,56.2498,56.1621,56.2011,47200.0
2005-11-16 11:30:00,57.67,57.68,57.41,57.42,72300.0,56.1816,56.1914,55.9283,55.9381,72300.0
2005-11-16 11:35:00,57.42,57.75,57.39,57.52,33300.0,55.9381,56.2596,55.9089,56.0355,33300.0
2005-11-16 11:40:00,57.52,57.61,57.5,57.61,33200.0,56.0355,56.1232,56.016,56.1232,33200.0
2005-11-16 11:45:00,57.61,57.83,57.61,57.79,55400.0,56.1232,56.3375,56.1232,56.2985,55400.0
2005-11-16 11:50:00,57.79,57.95,57.79,57.9,42600.0,56.2985,56.4544,56.2985,56.4057,42600.0
2005-11-16 11:55:00,57.92,57.95,57.78,57.81,43900.0,56.4252,56.4544,56.2888,56.318,43900.0
2005-11-16 12:00:00,57.81,57.84,57.78,57.82,22600.0,56.318,56.3472,56.2888,56.3278,22600.0
2005-11-16 12:05:00,57.82,57.86,57.81,57.84,30800.0,56.3278,56.3667,56.318,56.3472,30800.0
2005-11-16 12:10:00,57.84,57.87,57.83,57.85,20100.0,56.3472,56.3765,56.3375,56.357,20100.0
2005-11-16 12:15:00,57.85,57.85,57.82,57.84,26200.0,56.357,56.357,56.3278,56.3472,26200.0
2005-11-16 12:20:00,57.85,57.85,57.75,57.8,28600.0,56.357,56.357,56.2596,56.3083,28600.0
2005-11-16 12:25:00,57.81,57.85,57.77,57.79,8100.0,56.318,56.357,56.2791,56.2985,8100.0
2005-11-16 12:30:00,57.79,57.79,57.58,57.63,19700.0,56.2985,56.2985,56.094,56.1427,19700.0
2005-11-16 12:35:00,57.6,57.6,57.5,57.51,19800.0,56.1134,56.1134,56.016,56.0258,19800.0
2005-11-16 12:40:00,57.5,57.53,57.47,57.49,30900.0,56.016,56.0452,55.9868,56.0063,30900.0
2005-11-16 12:45:00,57.48,57.5,57.48,57.5,8000.0,55.9965,56.016,55.9965,56.016,8000.0
2005-11-16 12:50:00,57.52,57.52,57.49,57.5,13000.0,56.0355,56.0355,56.0063,56.016,13000.0
2005-11-16 12:55:00,57.5,57.53,57.49,57.5,12400.0,56.016,56.0452,56.0063,56.016,12400.0
2005-11-16 13:00:00,57.51,57.51,57.49,57.5,7500.0,56.0258,56.0258,56.0063,56.016,7500.0
2005-11-16 13:05:00,57.5,57.66,57.46,57.6,25700.0,56.016,56.1719,55.9771,56.1134,25700.0
2005-11-16 13:10:00,57.58,57.58,57.56,57.57,8800.0,56.094,56.094,56.0745,56.0842,8800.0
2005-11-16 13:15:00,57.57,57.6,57.56,57.6,23400.0,56.0842,56.1134,56.0745,56.1134,23400.0
2005-11-16 13:20:00,57.61,57.71,57.56,57.67,28000.0,56.1232,56.2206,56.0745,56.1816,28000.0
2005-11-16 13:25:00,57.66,57.67,57.59,57.6,56000.0,56.1719,56.1816,56.1037,56.1134,56000.0
2005-11-16 13:30:00,57.61,57.62,57.6,57.6,7700.0,56.1232,56.1329,56.1134,56.1134,7700.0
2005-11-16 13:35:00,57.61,57.64,57.59,57.62,7200.0,56.1232,56.1524,56.1037,56.1329,7200.0
2005-11-16 13:40:00,57.61,57.67,57.6,57.6,8500.0,56.1232,56.1816,56.1134,56.1134,8500.0
2005-11-16 13:45:00,57.6,57.79,57.6,57.75,44400.0,56.1134,56.2985,56.1134,56.2596,44400.0
2005-11-16 13:50:00,57.75,57.85,57.75,57.75,22200.0,56.2596,56.357,56.2596,56.2596,22200.0
2005-11-16 13:55:00,57.75,57.75,57.63,57.66,14500.0,56.2596,56.2596,56.1427,56.1719,14500.0
2005-11-16 14:00:00,57.62,57.62,57.6,57.61,5600.0,56.1329,56.1329,56.1134,56.1232,5600.0
2005-11-16 14:05:00,57.62,57.65,57.6,57.65,20800.0,56.1329,56.1621,56.1134,56.1621,20800.0
2005-11-16 14:10:00,57.65,57.72,57.65,57.69,9700.0,56.1621,56.2303,56.1621,56.2011,9700.0
2005-11-16 14:15:00,57.69,57.69,57.64,57.66,11700.0,56.2011,56.2011,56.1524,56.1719,11700.0
2005-11-16 14:20:00,57.67,57.69,57.65,57.68,16600.0,56.1816,56.2011,56.1621,56.1914,16600.0
2005-11-16 14:25:00,57.68,57.8,57.68,57.76,23800.0,56.1914,56.3083,56.1914,56.2693,23800.0
2005-11-16 14:30:00,57.75,57.75,57.7,57.7,6300.0,56.2596,56.2596,56.2109,56.2109,6300.0
2005-11-16 14:35:00,57.69,57.69,57.61,57.68,18700.0,56.2011,56.2011,56.1232,56.1914,18700.0
2005-11-16 14:40:00,57.67,57.67,57.57,57.6,42700.0,56.1816,56.1816,56.0842,56.1134,42700.0
2005-11-16 14:45:00,57.6,57.63,57.59,57.62,35300.0,56.1134,56.1427,56.1037,56.1329,35300.0
2005-11-16 14:50:00,57.62,57.65,57.61,57.65,10100.0,56.1329,56.1621,56.1232,56.1621,10100.0
2005-11-16 14:55:00,57.66,57.7,57.66,57.7,18100.0,56.1719,56.2109,56.1719,56.2109,18100.0
2005-11-16 15:00:00,57.69,57.72,57.63,57.63,40200.0,56.2011,56.2303,56.1427,56.1427,40200.0
2005-11-16 15:05:00,57.63,57.66,57.58,57.6,19500.0,56.1427,56.1719,56.094,56.1134,19500.0
2005-11-16 15:10:00,57.59,57.59,57.46,57.49,53900.0,56.1037,56.1037,55.9771,56.0063,53900.0
2005-11-16 15:15:00,57.49,57.61,57.47,57.56,27800.0,56.0063,56.1232,55.9868,56.0745,27800.0
2005-11-16 15:20:00,57.56,57.57,57.49,57.51,31300.0,56.0745,56.0842,56.0063,56.0258,31300.0
2005-11-16 15:25:00,57.49,57.5,57.41,57.49,101300.0,56.0063,56.016,55.9283,56.0063,101300.0
2005-11-16 15:30:00,57.49,57.6,57.48,57.55,55600.0,56.0063,56.1134,55.9965,56.0647,55600.0
2005-11-16 15:35:00,57.56,57.71,57.52,57.68,45400.0,56.0745,56.2206,56.0355,56.1914,45400.0
2005-11-16 15:40:00,57.68,57.73,57.59,57.62,56800.0,56.1914,56.2401,56.1037,56.1329,56800.0
2005-11-16 15:45:00,57.62,57.67,57.59,57.59,85800.0,56.1329,56.1816,56.1037,56.1037,85800.0
2005-11-16 15:50:00,57.61,57.64,57.49,57.49,93400.0,56.1232,56.1524,56.0063,56.0063,93400.0
2005-11-16 15:55:00,57.49,57.55,57.45,57.49,150200.0,56.0063,56.0647,55.9673,56.0063,150200.0
2005-11-17 09:30:00,58.06,58.08,57.82,57.94,106000.0,56.5616,56.5811,56.3278,56.4447,106000.0
2005-11-17 09:35:00,57.94,58.06,57.85,58.0,84900.0,56.4447,56.5616,56.357,56.5031,84900.0
2005-11-17 09:40:00,58.0,58.06,57.95,57.95,64700.0,56.5031,56.5616,56.4544,56.4544,64700.0
2005-11-17 09:45:00,57.97,58.01,57.9,57.95,81500.0,56.4739,56.5129,56.4057,56.4544,81500.0
2005-11-17 09:50:00,57.94,58.01,57.93,57.99,42500.0,56.4447,56.5129,56.4349,56.4934,42500.0
2005-11-17 09:55:00,58.0,58.01,57.98,58.0,44800.0,56.5031,56.5129,56.4836,56.5031,44800.0
2005-11-17 10:00:00,58.0,58.07,57.98,58.05,72500.0,56.5031,56.5713,56.4836,56.5518,72500.0
2005-11-17 10:05:00,58.05,58.36,58.05,58.35,100000.0,56.5518,56.8538,56.5518,56.8441,100000.0
2005-11-17 10:10:00,58.35,58.52,58.23,58.23,83400.0,56.8441,57.0097,56.7272,56.7272,83400.0
2005-11-17 10:15:00,58.23,58.4,58.23,58.36,75900.0,56.7272,56.8928,56.7272,56.8538,75900.0
2005-11-17 10:20:00,58.36,58.4,58.26,58.31,61100.0,56.8538,56.8928,56.7564,56.8051,61100.0
2005-11-17 10:25:00,58.32,58.4,58.29,58.4,68200.0,56.8149,56.8928,56.7856,56.8928,68200.0
2005-11-17 10:30:00,58.39,58.43,58.33,58.35,34000.0,56.8831,56.922,56.8246,56.8441,34000.0
2005-11-17 10:35:00,58.34,58.46,58.31,58.45,31400.0,56.8343,56.9512,56.8051,56.9415,31400.0
2005-11-17 10:40:00,58.45,58.46,58.26,58.35,40300.0,56.9415,56.9512,56.7564,56.8441,40300.0
2005-11-17 10:45:00,58.35,58.4,58.34,58.4,21900.0,56.8441,56.8928,56.8343,56.8928,21900.0
2005-11-17 10:50:00,58.39,58.43,58.35,58.4,26800.0,56.8831,56.922,56.8441,56.8928,26800.0
2005-11-17 10:55:00,58.4,58.49,58.4,58.47,42500.0,56.8928,56.9805,56.8928,56.961,42500.0
2005-11-17 11:00:00,58.46,58.46,58.31,58.31,58800.0,56.9512,56.9512,56.8051,56.8051,58800.0
2005-11-17 11:05:00,58.31,58.32,58.09,58.2,48800.0,56.8051,56.8149,56.5908,56.698,48800.0
2005-11-17 11:10:00,58.2,58.26,58.12,58.25,35200.0,56.698,56.7564,56.62,56.7467,35200.0
2005-11-17 11:15:00,58.25,58.28,58.23,58.28,17300.0,56.7467,56.7759,56.7272,56.7759,17300.0
2005-11-17 11:20:00,58.28,58.38,58.27,58.36,15500.0,56.7759,56.8733,56.7661,56.8538,15500.0
2005-11-17 11:25:00,58.35,58.36,58.25,58.29,21700.0,56.8441,56.8538,56.7467,56.7856,21700.0
2005-11-17 11:30:00,58.28,58.39,58.28,58.36,34700.0,56.7759,56.8831,56.7759,56.8538,34700.0
2005-11-17 11:35:00,58.36,58.44,58.35,58.41,20100.0,56.8538,56.9318,56.8441,56.9025,20100.0
2005-11-17 11:40:00,58.44,58.5,58.42,58.47,22300.0,56.9318,56.9902,56.9123,56.961,22300.0
2005-11-17 11:45:00,58.47,58.64,58.46,58.59,54600.0,56.961,57.1266,56.9512,57.0779,54600.0
2005-11-17 11:50:00,58.57,58.59,58.55,58.56,36500.0,57.0584,57.0779,57.0389,57.0487,36500.0
2005-11-17 11:55:00,58.56,58.58,58.52,58.53,25100.0,57.0487,57.0681,57.0097,57.0194,25100.0
2005-11-17 12:00:00,58.53,58.55,58.36,58.36,37200.0,57.0194,57.0389,56.8538,56.8538,37200.0
2005-11-17 12:05:00,58.37,58.45,58.31,58.34,27600.0,56.8636,56.9415,56.8051,56.8343,27600.0
2005-11-17 12:10:00,58.35,58.49,58.27,58.31,19000.0,56.8441,56.9805,56.7661,56.8051,19000.0
2005-11-17 12:15:00,58.32,58.45,58.32,58.43,14700.0,56.8149,56.9415,56.8149,56.922,14700.0
2005-11-17 12:20:00,58.44,58.49,58.38,58.49,7300.0,56.9318,56.9805,56.8733,56.9805,7300.0
2005-11-17 12:25:00,58.5,58.55,58.46,58.55,11600.0,56.9902,57.0389,56.9512,57.0389,11600.0
2005-11-17 12:30:00,58.55,58.56,58.52,58.52,8600.0,57.0389,57.0487,57.0097,57.0097,8600.0
2005-11-17 12:35:00,58.52,58.55,58.49,58.54,12500.0,57.0097,57.0389,56.9805,57.0292,12500.0
2005-11-17 12:40:00,58.55,58.55,58.44,58.5,30300.0,57.0389,57.0389,56.9318,56.9902,30300.0
2005-11-17 12:45:00,58.52,58.76,58.5,58.75,33000.0,57.0097,57.2435,56.9902,57.2338,33000.0
2005-11-17 12:50:00,58.76,58.91,58.76,58.78,36500.0,57.2435,57.3896,57.2435,57.263,36500.0
2005-11-17 12:55:00,58.77,58.94,58.75,58.91,23800.0,57.2532,57.4189,57.2338,57.3896,23800.0
2005-11-17 13:00:00,58.91,58.95,58.79,58.8,18700.0,57.3896,57.4286,57.2727,57.2825,18700.0
2005-11-17 13:05:00,58.79,59.0,58.75,58.96,20700.0,57.2727,57.4773,57.2338,57.4383,20700.0
2005-11-17 13:10:00,58.93,58.96,58.75,58.78,10500.0,57.4091,57.4383,57.2338,57.263,10500.0
2005-11-17 13:15:00,58.8,58.88,58.77,58.88,5500.0,57.2825,57.3604,57.2532,57.3604,5500.0
2005-11-17 13:20:00,58.9,58.99,58.86,58.96,20700.0,57.3799,57.4676,57.3409,57.4383,20700.0
2005-11-17 13:25:00,58.95,59.0,58.92,58.92,19900.0,57.4286,57.4773,57.3994,57.3994,19900.0
2005-11-17 13:30:00,58.93,58.97,58.9,58.95,15100.0,57.4091,57.4481,57.3799,57.4286,15100.0
2005-11-17 13:35:00,58.95,58.96,58.77,58.82,39100.0,57.4286,57.4383,57.2532,57.302,39100.0
2005-11-17 13:40:00,58.81,58.82,58.75,58.75,22200.0,57.2922,57.302,57.2338,57.2338,22200.0
2005-11-17 13:45:00,58.77,58.8,58.73,58.76,31700.0,57.2532,57.2825,57.2143,57.2435,31700.0
2005-11-17 13:50:00,58.78,58.78,58.7,58.75,17100.0,57.263,57.263,57.185,57.2338,17100.0
2005-11-17 13:55:00,58.75,58.98,58.75,58.86,36200.0,57.2338,57.4578,57.2338,57.3409,36200.0
2005-11-17 14:00:00,58.84,58.97,58.84,58.93,33300.0,57.3214,57.4481,57.3214,57.4091,33300.0
2005-11-17 14:05:00,58.91,58.95,58.91,58.95,2800.0,57.3896,57.4286,57.3896,57.4286,2800.0
2005-11-17 14:10:00,58.95,59.1,58.93,59.06,43000.0,57.4286,57.5747,57.4091,57.5358,43000.0
2005-11-17 14:15:00,59.06,59.06,59.0,59.02,11400.0,57.5358,57.5358,57.4773,57.4968,11400.0
2005-11-17 14:20:00,59.03,59.16,59.0,59.07,37500.0,57.5065,57.6332,57.4773,57.5455,37500.0
2005-11-17 14:25:00,59.08,59.11,59.0,59.03,30700.0,57.5552,57.5845,57.4773,57.5065,30700.0
2005-11-17 14:30:00,59.03,59.06,58.91,58.94,33800.0,57.5065,57.5358,57.3896,57.4189,33800.0
2005-11-17 14:35:00,58.95,58.96,58.82,58.85,29000.0,57.4286,57.4383,57.302,57.3312,29000.0
2005-11-17 14:40:00,58.86,58.86,58.73,58.77,30700.0,57.3409,57.3409,57.2143,57.2532,30700.0
2005-11-17 14:45:00,58.76,58.8,58.72,58.79,18600.0,57.2435,57.2825,57.2045,57.2727,18600.0
2005-11-17 14:50:00,58.79,58.97,58.76,58.97,57100.0,57.2727,57.4481,57.2435,57.4481,57100.0
2005-11-17 14:55:00,58.97,59.13,58.97,59.01,25600.0,57.4481,57.604,57.4481,57.487,25600.0
2005-11-17 15:00:00,59.01,59.13,58.99,59.1,24700.0,57.487,57.604,57.4676,57.5747,24700.0
2005-11-17 15:05:00,59.12,59.15,58.97,59.02,15800.0,57.5942,57.6234,57.4481,57.4968,15800.0
2005-11-17 15:10:00,59.02,59.21,59.02,59.21,31900.0,57.4968,57.6819,57.4968,57.6819,31900.0
2005-11-17 15:15:00,59.2,59.45,59.15,59.34,49700.0,57.6721,57.9157,57.6234,57.8085,49700.0
2005-11-17 15:20:00,59.33,59.47,59.3,59.4,29800.0,57.7988,57.9352,57.7696,57.867,29800.0
2005-11-17 15:25:00,59.4,59.47,59.37,59.38,41200.0,57.867,57.9352,57.8378,57.8475,41200.0
2005-11-17 15:30:00,59.38,59.43,59.26,59.26,35900.0,57.8475,57.8962,57.7306,57.7306,35900.0
2005-11-17 15:35:00,59.26,59.27,59.21,59.22,17700.0,57.7306,57.7403,57.6819,57.6916,17700.0
2005-11-17 15:40:00,59.22,59.26,59.11,59.17,47100.0,57.6916,57.7306,57.5845,57.6429,47100.0
2005-11-17 15:45:00,59.18,59.41,59.14,59.38,69900.0,57.6527,57.8767,57.6137,57.8475,69900.0
2005-11-17 15:50:00,59.36,59.41,59.27,59.3,50700.0,57.828,57.8767,57.7403,57.7696,50700.0
2005-11-17 15:55:00,59.29,59.58,59.23,59.54,138800.0,57.7598,58.0423,57.7014,58.0034,138800.0
2005-11-18 09:30:00,59.64,60.0,59.22,59.54,1102200.0,58.1008,58.4515,57.6916,58.0034,1102200.0
2005-11-18 09:35:00,59.53,59.76,59.4,59.61,95400.0,57.9936,58.2177,57.867,58.0716,95400.0
2005-11-18 09:40:00,59.62,59.81,59.6,59.62,83200.0,58.0813,58.2664,58.0618,58.0813,83200.0
2005-11-18 09:45:00,59.62,59.7,59.42,59.44,143300.0,58.0813,58.1592,57.8865,57.906,143300.0
2005-11-18 09:50:00,59.44,59.5,59.17,59.17,116400.0,57.906,57.9644,57.6429,57.6429,116400.0
2005-11-18 09:55:00,59.18,59.18,59.0,59.13,99700.0,57.6527,57.6527,57.4773,57.604,99700.0
2005-11-18 10:00:00,59.14,59.26,59.12,59.26,49200.0,57.6137,57.7306,57.5942,57.7306,49200.0
2005-11-18 10:05:00,59.25,60.01,59.22,59.45,156600.0,57.7209,58.4612,57.6916,57.9157,156600.0
2005-11-18 10:10:00,59.45,59.5,59.24,59.3,87400.0,57.9157,57.9644,57.7111,57.7696,87400.0
2005-11-18 10:15:00,59.3,59.3,59.02,59.02,42200.0,57.7696,57.7696,57.4968,57.4968,42200.0
2005-11-18 10:20:00,59.04,59.14,58.87,58.9,64200.0,57.5163,57.6137,57.3507,57.3799,64200.0
2005-11-18 10:25:00,58.9,58.9,58.73,58.73,55600.0,57.3799,57.3799,57.2143,57.2143,55600.0
2005-11-18 10:30:00,58.74,58.85,58.65,58.78,106200.0,57.224,57.3312,57.1363,57.263,106200.0
2005-11-18 10:35:00,58.77,58.78,58.67,58.73,80400.0,57.2532,57.263,57.1558,57.2143,80400.0
2005-11-18 10:40:00,58.73,58.77,58.68,58.73,61600.0,57.2143,57.2532,57.1656,57.2143,61600.0
2005-11-18 10:45:00,58.74,58.76,58.69,58.7,75400.0,57.224,57.2435,57.1753,57.185,75400.0
2005-11-18 10:50:00,58.71,58.79,58.69,58.76,76700.0,57.1948,57.2727,57.1753,57.2435,76700.0
2005-11-18 10:55:00,58.76,59.03,58.75,59.01,67600.0,57.2435,57.5065,57.2338,57.487,67600.0
2005-11-18 11:00:00,59.02,59.14,58.84,58.85,71000.0,57.4968,57.6137,57.3214,57.3312,71000.0
2005-11-18 11:05:00,58.85,58.9,58.84,58.85,57300.0,57.3312,57.3799,57.3214,57.3312,57300.0
2005-11-18 11:10:00,58.84,58.95,58.84,58.95,70400.0,57.3214,57.4286,57.3214,57.4286,70400.0
2005-11-18 11:15:00,58.95,59.12,58.94,59.02,75600.0,57.4286,57.5942,57.4189,57.4968,75600.0
2005-11-18 11:20:00,59.03,59.04,58.88,58.9,42000.0,57.5065,57.5163,57.3604,57.3799,42000.0
2005-11-18 11:25:00,58.9,58.97,58.89,58.9,50800.0,57.3799,57.4481,57.3701,57.3799,50800.0
2005-11-18 11:30:00,58.9,58.97,58.89,58.92,55200.0,57.3799,57.4481,57.3701,57.3994,55200.0
2005-11-18 11:35:00,58.92,58.96,58.88,58.96,94000.0,57.3994,57.4383,57.3604,57.4383,94000.0
2005-11-18 11:40:00,58.96,59.05,58.94,59.02,23900.0,57.4383,57.526,57.4189,57.4968,23900.0
2005-11-18 11:45:00,59.02,59.02,58.89,58.99,48600.0,57.4968,57.4968,57.3701,57.4676,48600.0
2005-11-18 11:50:00,58.98,58.99,58.95,58.96,28200.0,57.4578,57.4676,57.4286,57.4383,28200.0
2005-11-18 11:55:00,58.96,58.96,58.95,58.96,23200.0,57.4383,57.4383,57.4286,57.4383,23200.0
2005-11-18 12:00:00,58.95,58.96,58.9,58.91,21400.0,57.4286,57.4383,57.3799,57.3896,21400.0
2005-11-18 12:05:00,58.9,58.94,58.9,58.94,13300.0,57.3799,57.4189,57.3799,57.4189,13300.0
2005-11-18 12:10:00,58.94,58.95,58.92,58.94,30700.0,57.4189,57.4286,57.3994,57.4189,30700.0
2005-11-18 12:15:00,58.94,58.94,58.91,58.92,35400.0,57.4189,57.4189,57.3896,57.3994,35400.0
2005-11-18 12:20:00,58.92,58.92,58.88,58.88,18400.0,57.3994,57.3994,57.3604,57.3604,18400.0
2005-11-18 12:25:00,58.9,58.9,58.87,58.87,18600.0,57.3799,57.3799,57.3507,57.3507,18600.0
2005-11-18 12:30:00,58.88,58.91,58.83,58.84,42300.0,57.3604,57.3896,57.3117,57.3214,42300.0
2005-11-18 12:35:00,58.83,58.85,58.61,58.62,50200.0,57.3117,57.3312,57.0974,57.1071,50200.0
2005-11-18 12:40:00,58.61,58.9,57.92,58.12,267000.0,57.0974,57.3799,56.4252,56.62,267000.0
2005-11-18 12:45:00,58.11,58.5,58.11,58.23,70300.0,56.6103,56.9902,56.6103,56.7272,70300.0
2005-11-18 12:50:00,58.23,58.42,58.23,58.42,30400.0,56.7272,56.9123,56.7272,56.9123,30400.0
2005-11-18 12:55:00,58.43,58.43,58.34,58.36,15500.0,56.922,56.922,56.8343,56.8538,15500.0
2005-11-18 13:00:00,58.35,58.39,58.33,58.38,33900.0,56.8441,56.8831,56.8246,56.8733,33900.0
2005-11-18 13:05:00,58.37,58.43,58.37,58.43,20600.0,56.8636,56.922,56.8636,56.922,20600.0
2005-11-18 13:10:00,58.43,58.43,58.32,58.34,30000.0,56.922,56.922,56.8149,56.8343,30000.0
2005-11-18 13:15:00,58.35,58.39,58.32,58.39,20100.0,56.8441,56.8831,56.8149,56.8831,20100.0
2005-11-18 13:20:00,58.37,58.39,58.37,58.38,18800.0,56.8636,56.8831,56.8636,56.8733,18800.0
2005-11-18 13:25:00,58.38,58.4,58.37,58.37,17100.0,56.8733,56.8928,56.8636,56.8636,17100.0
2005-11-18 13:30:00,58.37,58.39,58.33,58.33,19700.0,56.8636,56.8831,56.8246,56.8246,19700.0
2005-11-18 13:35:00,58.34,58.49,58.32,58.48,31100.0,56.8343,56.9805,56.8149,56.9707,31100.0
2005-11-18 13:40:00,58.48,58.6,58.46,58.56,57800.0,56.9707,57.0876,56.9512,57.0487,57800.0
2005-11-18 13:45:00,58.56,58.59,58.55,58.59,23900.0,57.0487,57.0779,57.0389,57.0779,23900.0
2005-11-18 13:50:00,58.59,58.63,58.57,58.61,22700.0,57.0779,57.1169,57.0584,57.0974,22700.0
2005-11-18 13:55:00,58.61,58.73,58.58,58.73,34700.0,57.0974,57.2143,57.0681,57.2143,34700.0
2005-11-18 14:00:00,58.74,58.75,58.65,58.72,40500.0,57.224,57.2338,57.1363,57.2045,40500.0
2005-11-18 14:05:00,58.72,58.73,58.66,58.68,22200.0,57.2045,57.2143,57.1461,57.1656,22200.0
2005-11-18 14:10:00,58.69,58.7,58.66,58.7,13800.0,57.1753,57.185,57.1461,57.185,13800.0
2005-11-18 14:15:00,58.7,58.7,58.69,58.7,15000.0,57.185,57.185,57.1753,57.185,15000.0
2005-11-18 14:20:00,58.7,58.73,58.68,58.68,20400.0,57.185,57.2143,57.1656,57.1656,20400.0
2005-11-18 14:25:00,58.68,58.68,58.45,58.46,47700.0,57.1656,57.1656,56.9415,56.9512,47700.0
2005-11-18 14:30:00,58.47,58.49,58.46,58.49,10900.0,56.961,56.9805,56.9512,56.9805,10900.0
2005-11-18 14:35:00,58.5,58.5,58.46,58.46,29900.0,56.9902,56.9902,56.9512,56.9512,29900.0
2005-11-18 14:40:00,58.47,58.5,58.45,58.47,9900.0,56.961,56.9902,56.9415,56.961,9900.0
2005-11-18 14:45:00,58.47,58.52,58.45,58.46,30800.0,56.961,57.0097,56.9415,56.9512,30800.0
2005-11-18 14:50:00,58.47,58.47,58.43,58.44,20000.0,56.961,56.961,56.922,56.9318,20000.0
2005-11-18 14:55:00,58.44,58.49,58.44,58.49,15800.0,56.9318,56.9805,56.9318,56.9805,15800.0
2005-11-18 15:00:00,58.49,58.58,58.47,58.57,49300.0,56.9805,57.0681,56.961,57.0584,49300.0
2005-11-18 15:05:00,58.57,58.69,58.57,58.68,34200.0,57.0584,57.1753,57.0584,57.1656,34200.0
2005-11-18 15:10:00,58.69,58.89,58.67,58.84,107300.0,57.1753,57.3701,57.1558,57.3214,107300.0
2005-11-18 15:15:00,58.85,58.85,58.77,58.84,34500.0,57.3312,57.3312,57.2532,57.3214,34500.0
2005-11-18 15:20:00,58.86,58.9,58.71,58.73,42700.0,57.3409,57.3799,57.1948,57.2143,42700.0
2005-11-18 15:25:00,58.74,58.74,58.59,58.65,49300.0,57.224,57.224,57.0779,57.1363,49300.0
2005-11-18 15:30:00,58.65,58.65,58.6,58.61,50500.0,57.1363,57.1363,57.0876,57.0974,50500.0
2005-11-18 15:35:00,58.61,58.62,58.55,58.55,69200.0,57.0974,57.1071,57.0389,57.0389,69200.0
2005-11-18 15:40:00,58.55,58.55,58.49,58.49,112800.0,57.0389,57.0389,56.9805,56.9805,112800.0
2005-11-18 15:45:00,58.5,58.56,58.46,58.54,77500.0,56.9902,57.0487,56.9512,57.0292,77500.0
2005-11-18 15:50:00,58.54,58.62,58.46,58.47,59200.0,57.0292,57.1071,56.9512,56.961,59200.0
2005-11-18 15:55:00,58.47,58.47,58.39,58.39,186200.0,56.961,56.961,56.8831,56.8831,186200.0
2005-11-21 09:30:00,58.9,59.02,58.49,58.53,90000.0,57.3799,57.4968,56.9805,57.0194,90000.0
2005-11-21 09:35:00,58.52,58.55,58.3,58.35,50600.0,57.0097,57.0389,56.7954,56.8441,50600.0
2005-11-21 09:40:00,58.35,58.6,58.27,58.29,47000.0,56.8441,57.0876,56.7661,56.7856,47000.0
2005-11-21 09:45:00,58.29,58.46,58.02,58.03,42300.0,56.7856,56.9512,56.5226,56.5323,42300.0
2005-11-21 09:50:00,58.04,58.21,57.97,58.05,44100.0,56.5421,56.7077,56.4739,56.5518,44100.0
2005-11-21 09:55:00,58.05,58.05,57.98,58.02,56700.0,56.5518,56.5518,56.4836,56.5226,56700.0
2005-11-21 10:00:00,58.02,58.05,57.89,57.89,38300.0,56.5226,56.5518,56.396,56.396,38300.0
2005-11-21 10:05:00,57.91,57.94,57.82,57.92,20500.0,56.4154,56.4447,56.3278,56.4252,20500.0
2005-11-21 10:10:00,57.89,58.09,57.84,58.0,37200.0,56.396,56.5908,56.3472,56.5031,37200.0
2005-11-21 10:15:00,58.02,58.02,57.9,57.9,20000.0,56.5226,56.5226,56.4057,56.4057,20000.0
2005-11-21 10:20:00,57.9,58.13,57.9,58.07,29100.0,56.4057,56.6298,56.4057,56.5713,29100.0
2005-11-21 10:25:00,58.07,58.2,58.07,58.11,13700.0,56.5713,56.698,56.5713,56.6103,13700.0
2005-11-21 10:30:00,58.12,58.43,58.12,58.42,36700.0,56.62,56.922,56.62,56.9123,36700.0
2005-11-21 10:35:00,58.42,58.63,58.36,58.4,62200.0,56.9123,57.1169,56.8538,56.8928,62200.0
2005-11-21 10:40:00,58.46,58.78,58.46,58.75,49200.0,56.9512,57.263,56.9512,57.2338,49200.0
2005-11-21 10:45:00,58.76,58.95,58.41,58.67,53500.0,57.2435,57.4286,56.9025,57.1558,53500.0
2005-11-21 10:50:00,58.67,58.95,58.67,58.9,35900.0,57.1558,57.4286,57.1558,57.3799,35900.0
2005-11-21 10:55:00,58.92,58.94,58.66,58.82,33500.0,57.3994,57.4189,57.1461,57.302,33500.0
2005-11-21 11:00:00,58.83,58.85,58.8,58.82,10800.0,57.3117,57.3312,57.2825,57.302,10800.0
2005-11-21 11:05:00,58.83,58.85,58.66,58.7,14200.0,57.3117,57.3312,57.1461,57.185,14200.0
2005-11-21 11:10:00,58.7,58.82,58.4,58.43,28500.0,57.185,57.302,56.8928,56.922,28500.0
2005-11-21 11:15:00,58.46,58.53,58.38,58.43,25000.0,56.9512,57.0194,56.8733,56.922,25000.0
2005-11-21 11:20:00,58.42,58.55,58.42,58.46,46000.0,56.9123,57.0389,56.9123,56.9512,46000.0
2005-11-21 11:25:00,58.49,58.59,58.49,58.52,15400.0,56.9805,57.0779,56.9805,57.0097,15400.0
2005-11-21 11:30:00,58.52,58.57,58.31,58.35,15100.0,57.0097,57.0584,56.8051,56.8441,15100.0
2005-11-21 11:35:00,58.35,58.35,58.2,58.29,41000.0,56.8441,56.8441,56.698,56.7856,41000.0
2005-11-21 11:40:00,58.3,58.31,58.28,58.29,18000.0,56.7954,56.8051,56.7759,56.7856,18000.0
2005-11-21 11:45:00,58.29,58.3,58.15,58.16,14100.0,56.7856,56.7954,56.6492,56.659,14100.0
2005-11-21 11:50:00,58.15,58.2,58.15,58.19,26700.0,56.6492,56.698,56.6492,56.6882,26700.0
2005-11-21 11:55:00,58.22,58.24,58.1,58.13,35800.0,56.7174,56.7369,56.6005,56.6298,35800.0
2005-11-21 12:00:00,58.14,58.19,58.13,58.16,31200.0,56.6395,56.6882,56.6298,56.659,31200.0
2005-11-21 12:05:00,58.16,58.2,58.0,58.07,36500.0,56.659,56.698,56.5031,56.5713,36500.0
2005-11-21 12:10:00,58.04,58.12,57.95,57.99,81000.0,56.5421,56.62,56.4544,56.4934,81000.0
2005-11-21 12:15:00,58.0,58.27,57.99,58.27,32000.0,56.5031,56.7661,56.4934,56.7661,32000.0
2005-11-21 12:20:00,58.27,58.35,58.15,58.17,28900.0,56.7661,56.8441,56.6492,56.6687,28900.0
2005-11-21 12:25:00,58.21,58.22,58.15,58.16,12000.0,56.7077,56.7174,56.6492,56.659,12000.0
2005-11-21 12:30:00,58.19,58.26,58.15,58.15,18600.0,56.6882,56.7564,56.6492,56.6492,18600.0
2005-11-21 12:35:00,58.16,58.22,58.15,58.22,14700.0,56.659,56.7174,56.6492,56.7174,14700.0
2005-11-21 12:40:00,58.22,58.24,58.15,58.18,19500.0,56.7174,56.7369,56.6492,56.6785,19500.0
2005-11-21 12:45:00,58.2,58.24,58.15,58.15,15700.0,56.698,56.7369,56.6492,56.6492,15700.0
2005-11-21 12:50:00,58.16,58.17,58.15,58.15,10000.0,56.659,56.6687,56.6492,56.6492,10000.0
2005-11-21 12:55:00,58.16,58.2,58.16,58.17,53100.0,56.659,56.698,56.659,56.6687,53100.0
2005-11-21 13:00:00,58.17,58.2,58.08,58.16,28300.0,56.6687,56.698,56.5811,56.659,28300.0
2005-11-21 13:05:00,58.16,58.17,58.13,58.14,16400.0,56.659,56.6687,56.6298,56.6395,16400.0
2005-11-21 13:10:00,58.17,58.22,58.12,58.15,15700.0,56.6687,56.7174,56.62,56.6492,15700.0
2005-11-21 13:15:00,58.15,58.18,58.1,58.14,25100.0,56.6492,56.6785,56.6005,56.6395,25100.0
2005-11-21 13:20:00,58.14,58.14,58.12,58.12,10100.0,56.6395,56.6395,56.62,56.62,10100.0
2005-11-21 13:25:00,58.13,58.21,58.1,58.19,16800.0,56.6298,56.7077,56.6005,56.6882,16800.0
2005-11-21 13:30:00,58.19,58.2,58.14,58.18,25200.0,56.6882,56.698,56.6395,56.6785,25200.0
2005-11-21 13:35:00,58.18,58.21,58.15,58.2,15500.0,56.6785,56.7077,56.6492,56.698,15500.0
2005-11-21 13:40:00,58.19,58.3,58.19,58.26,13100.0,56.6882,56.7954,56.6882,56.7564,13100.0
2005-11-21 13:45:00,58.3,58.36,58.18,58.26,31400.0,56.7954,56.8538,56.6785,56.7564,31400.0
2005-11-21 13:50:00,58.26,58.26,58.2,58.25,22800.0,56.7564,56.7564,56.698,56.7467,22800.0
2005-11-21 13:55:00,58.25,58.4,58.25,58.27,37600.0,56.7467,56.8928,56.7467,56.7661,37600.0
2005-11-21 14:00:00,58.29,58.31,58.15,58.19,33200.0,56.7856,56.8051,56.6492,56.6882,33200.0
2005-11-21 14:05:00,58.2,58.26,58.15,58.16,8700.0,56.698,56.7564,56.6492,56.659,8700.0
2005-11-21 14:10:00,58.17,58.21,58.13,58.16,9300.0,56.6687,56.7077,56.6298,56.659,9300.0
2005-11-21 14:15:00,58.17,58.21,58.16,58.21,7100.0,56.6687,56.7077,56.659,56.7077,7100.0
2005-11-21 14:20:00,58.2,58.21,58.19,58.2,17600.0,56.698,56.7077,56.6882,56.698,17600.0
2005-11-21 14:25:00,58.2,58.34,58.2,58.33,18600.0,56.698,56.8343,56.698,56.8246,18600.0
2005-11-21 14:30:00,58.33,58.35,58.29,58.3,12900.0,56.8246,56.8441,56.7856,56.7954,12900.0
2005-11-21 14:35:00,58.3,58.35,58.22,58.22,25400.0,56.7954,56.8441,56.7174,56.7174,25400.0
2005-11-21 14:40:00,58.22,58.32,58.17,58.31,50200.0,56.7174,56.8149,56.6687,56.8051,50200.0
2005-11-21 14:45:00,58.36,58.38,58.31,58.37,26000.0,56.8538,56.8733,56.8051,56.8636,26000.0
2005-11-21 14:50:00,58.37,58.44,58.34,58.35,21600.0,56.8636,56.9318,56.8343,56.8441,21600.0
2005-11-21 14:55:00,58.35,58.53,58.35,58.47,14600.0,56.8441,57.0194,56.8441,56.961,14600.0
2005-11-21 15:00:00,58.48,58.59,58.48,58.57,31900.0,56.9707,57.0779,56.9707,57.0584,31900.0
2005-11-21 15:05:00,58.57,58.59,58.51,58.58,17000.0,57.0584,57.0779,57.0,57.0681,17000.0
2005-11-21 15:10:00,58.59,58.64,58.53,58.53,17700.0,57.0779,57.1266,57.0194,57.0194,17700.0
2005-11-21 15:15:00,58.56,58.58,58.42,58.44,32200.0,57.0487,57.0681,56.9123,56.9318,32200.0
2005-11-21 15:20:00,58.45,58.59,58.45,58.55,26400.0,56.9415,57.0779,56.9415,57.0389,26400.0
2005-11-21 15:25:00,58.56,58.57,58.47,58.47,19900.0,57.0487,57.0584,56.961,56.961,19900.0
2005-11-21 15:30:00,58.5,58.5,58.4,58.5,31600.0,56.9902,56.9902,56.8928,56.9902,31600.0
2005-11-21 15:35:00,58.5,58.68,58.48,58.65,23300.0,56.9902,57.1656,56.9707,57.1363,23300.0
2005-11-21 15:40:00,58.65,58.8,58.58,58.75,28800.0,57.1363,57.2825,57.0681,57.2338,28800.0
2005-11-21 15:45:00,58.76,58.76,58.53,58.55,27400.0,57.2435,57.2435,57.0194,57.0389,27400.0
2005-11-21 15:50:00,58.57,58.74,58.56,58.71,33100.0,57.0584,57.224,57.0487,57.1948,33100.0
2005-11-21 15:55:00,58.7,58.71,58.62,58.71,60700.0,57.185,57.1948,57.1071,57.1948,60700.0
2005-11-22 09:30:00,58.92,59.46,58.92,59.41,118300.0,57.3994,57.9254,57.3994,57.8767,118300.0
2005-11-22 09:35:00,59.42,59.55,59.09,59.31,132700.0,57.8865,58.0131,57.565,57.7793,132700.0
2005-11-22 09:40:00,59.31,59.6,59.27,59.6,85300.0,57.7793,58.0618,57.7403,58.0618,85300.0
2005-11-22 09:45:00,59.6,60.53,59.57,60.38,213800.0,58.0618,58.9678,58.0326,58.8217,213800.0
2005-11-22 09:50:00,60.37,60.69,60.02,60.08,232300.0,58.8119,59.1237,58.471,58.5294,232300.0
2005-11-22 09:55:00,60.04,60.05,59.56,59.76,225000.0,58.4905,58.5002,58.0229,58.2177,225000.0
2005-11-22 10:00:00,59.73,60.05,59.71,60.02,99000.0,58.1885,58.5002,58.169,58.471,99000.0
2005-11-22 10:05:00,60.03,60.05,59.91,59.96,97100.0,58.4807,58.5002,58.3638,58.4125,97100.0
2005-11-22 10:10:00,59.96,60.05,59.86,60.0,74300.0,58.4125,58.5002,58.3151,58.4515,74300.0
2005-11-22 10:15:00,60.0,60.1,59.96,60.06,49900.0,58.4515,58.5489,58.4125,58.51,49900.0
2005-11-22 10:20:00,60.06,60.06,59.9,60.01,72900.0,58.51,58.51,58.3541,58.4612,72900.0
2005-11-22 10:25:00,60.01,60.43,60.0,60.31,99000.0,58.4612,58.8704,58.4515,58.7535,99000.0
2005-11-22 10:30:00,60.36,60.38,60.25,60.26,96400.0,58.8022,58.8217,58.695,58.7048,96400.0
2005-11-22 10:35:00,60.26,60.3,60.13,60.2,36100.0,58.7048,58.7438,58.5781,58.6463,36100.0
2005-11-22 10:40:00,60.21,60.21,59.99,60.13,34300.0,58.6561,58.6561,58.4418,58.5781,34300.0
2005-11-22 10:45:00,60.16,60.17,59.99,60.03,20200.0,58.6074,58.6171,58.4418,58.4807,20200.0
2005-11-22 10:50:00,60.03,60.16,59.99,60.13,21200.0,58.4807,58.6074,58.4418,58.5781,21200.0
2005-11-22 10:55:00,60.12,60.13,60.04,60.07,11900.0,58.5684,58.5781,58.4905,58.5197,11900.0
2005-11-22 11:00:00,60.06,60.06,59.95,60.0,51200.0,58.51,58.51,58.4028,58.4515,51200.0
2005-11-22 11:05:00,59.95,60.16,59.9,60.16,31700.0,58.4028,58.6074,58.3541,58.6074,31700.0
2005-11-22 11:10:00,60.17,60.25,60.15,60.23,42900.0,58.6171,58.695,58.5976,58.6756,42900.0
2005-11-22 11:15:00,60.23,60.33,60.22,60.27,51300.0,58.6756,58.773,58.6658,58.7145,51300.0
2005-11-22 11:20:00,60.28,60.31,60.22,60.28,26300.0,58.7243,58.7535,58.6658,58.7243,26300.0
2005-11-22 11:25:00,60.28,60.32,60.27,60.3,15100.0,58.7243,58.7632,58.7145,58.7438,15100.0
2005-11-22 11:30:00,60.31,60.38,60.3,60.35,34300.0,58.7535,58.8217,58.7438,58.7925,34300.0
2005-11-22 11:35:00,60.35,60.5,60.35,60.48,62100.0,58.7925,58.9386,58.7925,58.9191,62100.0
2005-11-22 11:40:00,60.48,60.6,60.48,60.55,50700.0,58.9191,59.036,58.9191,58.9873,50700.0
2005-11-22 11:45:00,60.54,60.59,60.53,60.55,54400.0,58.9776,59.0263,58.9678,58.9873,54400.0
2005-11-22 11:50:00,60.54,60.54,60.39,60.4,82700.0,58.9776,58.9776,58.8314,58.8412,82700.0
2005-11-22 11:55:00,60.39,60.46,60.39,60.39,30000.0,58.8314,58.8996,58.8314,58.8314,30000.0
2005-11-22 12:00:00,60.38,60.46,60.32,60.44,29900.0,58.8217,58.8996,58.7632,58.8801,29900.0
2005-11-22 12:05:00,60.45,60.45,60.4,60.41,31300.0,58.8899,58.8899,58.8412,58.8509,31300.0
2005-11-22 12:10:00,60.41,60.42,60.35,60.39,34700.0,58.8509,58.8607,58.7925,58.8314,34700.0
2005-11-22 12:15:00,60.37,60.4,60.35,60.35,22700.0,58.8119,58.8412,58.7925,58.7925,22700.0
2005-11-22 12:20:00,60.36,60.37,60.25,60.35,26300.0,58.8022,58.8119,58.695,58.7925,26300.0
2005-11-22 12:25:00,60.35,60.38,60.34,60.38,10900.0,58.7925,58.8217,58.7827,58.8217,10900.0
2005-11-22 12:30:00,60.38,60.39,60.31,60.31,12900.0,58.8217,58.8314,58.7535,58.7535,12900.0
2005-11-22 12:35:00,60.3,60.31,60.25,60.25,14000.0,58.7438,58.7535,58.695,58.695,14000.0
2005-11-22 12:40:00,60.28,60.3,60.25,60.26,13900.0,58.7243,58.7438,58.695,58.7048,13900.0
2005-11-22 12:45:00,60.26,60.26,60.2,60.21,20500.0,58.7048,58.7048,58.6463,58.6561,20500.0
2005-11-22 12:50:00,60.2,60.21,60.02,60.05,27200.0,58.6463,58.6561,58.471,58.5002,27200.0
2005-11-22 12:55:00,60.03,60.03,59.92,59.95,35500.0,58.4807,58.4807,58.3736,58.4028,35500.0
2005-11-22 13:00:00,59.96,60.0,59.85,59.96,38900.0,58.4125,58.4515,58.3054,58.4125,38900.0
2005-11-22 13:05:00,59.96,60.0,59.96,60.0,9400.0,58.4125,58.4515,58.4125,58.4515,9400.0
2005-11-22 13:10:00,60.0,60.0,59.94,59.95,29900.0,58.4515,58.4515,58.393,58.4028,29900.0
2005-11-22 13:15:00,59.95,59.95,59.89,59.9,11000.0,58.4028,58.4028,58.3443,58.3541,11000.0
2005-11-22 13:20:00,59.9,59.9,59.67,59.86,46800.0,58.3541,58.3541,58.13,58.3151,46800.0
2005-11-22 13:25:00,59.85,59.89,59.81,59.81,29400.0,58.3054,58.3443,58.2664,58.2664,29400.0
2005-11-22 13:30:00,59.81,59.84,59.71,59.77,23900.0,58.2664,58.2956,58.169,58.2274,23900.0
2005-11-22 13:35:00,59.79,59.83,59.77,59.77,63400.0,58.2469,58.2859,58.2274,58.2274,63400.0
2005-11-22 13:40:00,59.8,59.8,59.73,59.77,9100.0,58.2567,58.2567,58.1885,58.2274,9100.0
2005-11-22 13:45:00,59.79,59.93,59.77,59.91,15700.0,58.2469,58.3833,58.2274,58.3638,15700.0
2005-11-22 13:50:00,59.91,59.91,59.83,59.85,8000.0,58.3638,58.3638,58.2859,58.3054,8000.0
2005-11-22 13:55:00,59.85,59.86,59.8,59.81,6900.0,58.3054,58.3151,58.2567,58.2664,6900.0
2005-11-22 14:00:00,59.81,59.95,59.79,59.82,63300.0,58.2664,58.4028,58.2469,58.2761,63300.0
2005-11-22 14:05:00,59.79,59.97,59.75,59.91,55700.0,58.2469,58.4223,58.208,58.3638,55700.0
2005-11-22 14:10:00,59.91,60.0,59.88,59.95,27600.0,58.3638,58.4515,58.3346,58.4028,27600.0
2005-11-22 14:15:00,59.94,60.0,59.86,59.9,32300.0,58.393,58.4515,58.3151,58.3541,32300.0
2005-11-22 14:20:00,59.9,60.0,59.85,59.87,22500.0,58.3541,58.4515,58.3054,58.3249,22500.0
2005-11-22 14:25:00,59.87,60.03,59.87,59.88,33500.0,58.3249,58.4807,58.3249,58.3346,33500.0
2005-11-22 14:30:00,59.88,59.92,59.86,59.86,27200.0,58.3346,58.3736,58.3151,58.3151,27200.0
2005-11-22 14:35:00,59.85,59.93,59.83,59.89,20000.0,58.3054,58.3833,58.2859,58.3443,20000.0
2005-11-22 14:40:00,59.88,59.9,59.73,59.73,22000.0,58.3346,58.3541,58.1885,58.1885,22000.0
2005-11-22 14:45:00,59.74,59.88,59.73,59.88,43600.0,58.1982,58.3346,58.1885,58.3346,43600.0
2005-11-22 14:50:00,59.88,59.92,59.8,59.87,52400.0,58.3346,58.3736,58.2567,58.3249,52400.0
2005-11-22 14:55:00,59.87,59.96,59.8,59.93,21000.0,58.3249,58.4125,58.2567,58.3833,21000.0
2005-11-22 15:00:00,59.95,59.99,59.8,59.94,19700.0,58.4028,58.4418,58.2567,58.393,19700.0
2005-11-22 15:05:00,59.92,59.99,59.87,59.88,37400.0,58.3736,58.4418,58.3249,58.3346,37400.0
2005-11-22 15:10:00,59.89,59.94,59.87,59.9,27800.0,58.3443,58.393,58.3249,58.3541,27800.0
2005-11-22 15:15:00,59.9,59.92,59.74,59.78,38800.0,58.3541,58.3736,58.1982,58.2372,38800.0
2005-11-22 15:20:00,59.78,59.95,59.77,59.92,41100.0,58.2372,58.4028,58.2274,58.3736,41100.0
2005-11-22 15:25:00,59.92,59.92,59.83,59.86,32200.0,58.3736,58.3736,58.2859,58.3151,32200.0
2005-11-22 15:30:00,59.88,59.98,59.86,59.91,15800.0,58.3346,58.432,58.3151,58.3638,15800.0
2005-11-22 15:35:00,59.9,59.92,59.84,59.89,25000.0,58.3541,58.3736,58.2956,58.3443,25000.0
2005-11-22 15:40:00,59.89,60.0,59.89,60.0,50800.0,58.3443,58.4515,58.3443,58.4515,50800.0
2005-11-22 15:45:00,60.0,60.11,59.98,60.02,74000.0,58.4515,58.5587,58.432,58.471,74000.0
2005-11-22 15:50:00,60.04,60.04,59.9,59.91,104400.0,58.4905,58.4905,58.3541,58.3638,104400.0
2005-11-22 15:55:00,59.92,60.0,59.83,59.91,128300.0,58.3736,58.4515,58.2859,58.3638,128300.0
2005-11-23 09:30:00,60.1,60.11,59.66,59.92,114200.0,58.5489,58.5587,58.1203,58.3736,114200.0
2005-11-23 09:35:00,59.9,60.04,59.89,60.04,44200.0,58.3541,58.4905,58.3443,58.4905,44200.0
2005-11-23 09:40:00,60.04,60.19,59.93,59.93,35400.0,58.4905,58.6366,58.3833,58.3833,35400.0
2005-11-23 09:45:00,59.91,59.91,59.63,59.79,38200.0,58.3638,58.3638,58.091,58.2469,38200.0
2005-11-23 09:50:00,59.8,59.82,59.7,59.7,30200.0,58.2567,58.2761,58.1592,58.1592,30200.0
2005-11-23 09:55:00,59.71,59.71,59.39,59.55,31800.0,58.169,58.169,57.8572,58.0131,31800.0
2005-11-23 10:00:00,59.54,59.73,59.49,59.73,40400.0,58.0034,58.1885,57.9547,58.1885,40400.0
2005-11-23 10:05:00,59.76,59.85,59.7,59.75,21400.0,58.2177,58.3054,58.1592,58.208,21400.0
2005-11-23 10:10:00,59.72,59.81,59.72,59.79,25300.0,58.1787,58.2664,58.1787,58.2469,25300.0
2005-11-23 10:15:00,59.77,59.82,59.62,59.62,25400.0,58.2274,58.2761,58.0813,58.0813,25400.0
2005-11-23 10:20:00,59.72,59.72,59.39,59.42,41600.0,58.1787,58.1787,57.8572,57.8865,41600.0
2005-11-23 10:25:00,59.4,59.74,59.4,59.72,54100.0,57.867,58.1982,57.867,58.1787,54100.0
2005-11-23 10:30:00,59.72,59.75,59.58,59.7,54400.0,58.1787,58.208,58.0423,58.1592,54400.0
2005-11-23 10:35:00,59.7,59.73,59.54,59.54,50600.0,58.1592,58.1885,58.0034,58.0034,50600.0
2005-11-23 10:40:00,59.54,59.54,59.4,59.43,39200.0,58.0034,58.0034,57.867,57.8962,39200.0
2005-11-23 10:45:00,59.43,59.44,59.12,59.17,53900.0,57.8962,57.906,57.5942,57.6429,53900.0
2005-11-23 10:50:00,59.17,59.46,59.17,59.22,39600.0,57.6429,57.9254,57.6429,57.6916,39600.0
2005-11-23 10:55:00,59.25,59.33,59.23,59.33,19800.0,57.7209,57.7988,57.7014,57.7988,19800.0
2005-11-23 11:00:00,59.33,59.39,59.29,59.3,36100.0,57.7988,57.8572,57.7598,57.7696,36100.0
2005-11-23 11:05:00,59.3,59.42,59.27,59.42,39500.0,57.7696,57.8865,57.7403,57.8865,39500.0
2005-11-23 11:10:00,59.39,59.41,59.35,59.37,11100.0,57.8572,57.8767,57.8183,57.8378,11100.0
2005-11-23 11:15:00,59.37,59.39,59.34,59.35,31400.0,57.8378,57.8572,57.8085,57.8183,31400.0
2005-11-23 11:20:00,59.35,59.49,59.35,59.44,17000.0,57.8183,57.9547,57.8183,57.906,17000.0
2005-11-23 11:25:00,59.45,59.5,59.12,59.22,62800.0,57.9157,57.9644,57.5942,57.6916,62800.0
2005-11-23 11:30:00,59.18,59.22,58.88,58.96,77300.0,57.6527,57.6916,57.3604,57.4383,77300.0
2005-11-23 11:35:00,58.93,58.97,58.89,58.91,44500.0,57.4091,57.4481,57.3701,57.3896,44500.0
2005-11-23 11:40:00,58.89,58.91,58.73,58.76,53600.0,57.3701,57.3896,57.2143,57.2435,53600.0
2005-11-23 11:45:00,58.76,58.83,58.73,58.75,69200.0,57.2435,57.3117,57.2143,57.2338,69200.0
2005-11-23 11:50:00,58.75,58.8,58.66,58.66,55200.0,57.2338,57.2825,57.1461,57.1461,55200.0
2005-11-23 11:55:00,58.66,58.68,58.17,58.39,145500.0,57.1461,57.1656,56.6687,56.8831,145500.0
2005-11-23 12:00:00,58.36,58.46,58.36,58.4,53900.0,56.8538,56.9512,56.8538,56.8928,53900.0
2005-11-23 12:05:00,58.4,58.65,58.39,58.62,55200.0,56.8928,57.1363,56.8831,57.1071,55200.0
2005-11-23 12:10:00,58.65,58.83,58.65,58.83,68000.0,57.1363,57.3117,57.1363,57.3117,68000.0
2005-11-23 12:15:00,58.82,58.85,58.7,58.76,42300.0,57.302,57.3312,57.185,57.2435,42300.0
2005-11-23 12:20:00,58.8,58.9,58.6,58.69,39800.0,57.2825,57.3799,57.0876,57.1753,39800.0
2005-11-23 12:25:00,58.66,58.77,58.5,58.5,39400.0,57.1461,57.2532,56.9902,56.9902,39400.0
2005-11-23 12:30:00,58.51,58.66,58.48,58.55,123700.0,57.0,57.1461,56.9707,57.0389,123700.0
2005-11-23 12:35:00,58.55,58.58,58.25,58.39,95300.0,57.0389,57.0681,56.7467,56.8831,95300.0
2005-11-23 12:40:00,58.38,58.39,58.15,58.29,76100.0,56.8733,56.8831,56.6492,56.7856,76100.0
2005-11-23 12:45:00,58.28,58.36,58.1,58.32,60100.0,56.7759,56.8538,56.6005,56.8149,60100.0
2005-11-23 12:50:00,58.32,58.38,58.23,58.25,68500.0,56.8149,56.8733,56.7272,56.7467,68500.0
2005-11-23 12:55:00,58.25,58.37,58.21,58.3,58200.0,56.7467,56.8636,56.7077,56.7954,58200.0
2005-11-23 13:00:00,58.33,58.45,58.33,58.44,18600.0,56.8246,56.9415,56.8246,56.9318,18600.0
2005-11-23 13:05:00,58.44,58.54,58.44,58.48,26400.0,56.9318,57.0292,56.9318,56.9707,26400.0
2005-11-23 13:10:00,58.48,58.58,58.46,58.57,17300.0,56.9707,57.0681,56.9512,57.0584,17300.0
2005-11-23 13:15:00,58.55,58.75,58.54,58.67,22000.0,57.0389,57.2338,57.0292,57.1558,22000.0
2005-11-23 13:20:00,58.66,58.75,58.64,58.7,19400.0,57.1461,57.2338,57.1266,57.185,19400.0
2005-11-23 13:25:00,58.7,58.74,58.62,58.67,25000.0,57.185,57.224,57.1071,57.1558,25000.0
2005-11-23 13:30:00,58.7,58.74,58.69,58.72,10200.0,57.185,57.224,57.1753,57.2045,10200.0
2005-11-23 13:35:00,58.72,58.72,58.68,58.68,29600.0,57.2045,57.2045,57.1656,57.1656,29600.0
2005-11-23 13:40:00,58.68,58.77,58.68,58.75,21200.0,57.1656,57.2532,57.1656,57.2338,21200.0
2005-11-23 13:45:00,58.77,58.88,58.77,58.81,29500.0,57.2532,57.3604,57.2532,57.2922,29500.0
2005-11-23 13:50:00,58.81,58.87,58.8,58.87,25200.0,57.2922,57.3507,57.2825,57.3507,25200.0
2005-11-23 13:55:00,58.87,58.91,58.25,58.9,33700.0,57.3507,57.3896,56.7467,57.3799,33700.0
2005-11-23 14:00:00,58.87,58.97,58.87,58.94,8600.0,57.3507,57.4481,57.3507,57.4189,8600.0
2005-11-23 14:05:00,58.92,58.95,58.85,58.85,15600.0,57.3994,57.4286,57.3312,57.3312,15600.0
2005-11-23 14:10:00,58.85,58.86,58.55,58.62,92900.0,57.3312,57.3409,57.0389,57.1071,92900.0
2005-11-23 14:15:00,58.61,58.69,58.51,58.67,24100.0,57.0974,57.1753,57.0,57.1558,24100.0
2005-11-23 14:20:00,58.67,58.8,58.65,58.75,16700.0,57.1558,57.2825,57.1363,57.2338,16700.0
2005-11-23 14:25:00,58.74,58.81,58.7,58.78,21400.0,57.224,57.2922,57.185,57.263,21400.0
2005-11-23 14:30:00,58.77,58.89,58.72,58.76,72900.0,57.2532,57.3701,57.2045,57.2435,72900.0
2005-11-23 14:35:00,58.73,58.81,58.72,58.8,13200.0,57.2143,57.2922,57.2045,57.2825,13200.0
2005-11-23 14:40:00,58.8,58.8,58.73,58.74,8400.0,57.2825,57.2825,57.2143,57.224,8400.0
2005-11-23 14:45:00,58.73,58.8,58.69,58.7,49600.0,57.2143,57.2825,57.1753,57.185,49600.0
2005-11-23 14:50:00,58.69,59.71,58.68,58.91,30000.0,57.1753,58.169,57.1656,57.3896,30000.0
2005-11-23 14:55:00,58.93,58.93,58.77,58.87,11700.0,57.4091,57.4091,57.2532,57.3507,11700.0
2005-11-23 15:00:00,58.87,58.88,58.69,58.72,22900.0,57.3507,57.3604,57.1753,57.2045,22900.0
2005-11-23 15:05:00,58.73,58.8,58.65,58.67,14900.0,57.2143,57.2825,57.1363,57.1558,14900.0
2005-11-23 15:10:00,58.64,58.66,58.52,58.59,33800.0,57.1266,57.1461,57.0097,57.0779,33800.0
2005-11-23 15:15:00,58.59,58.78,58.59,58.76,12600.0,57.0779,57.263,57.0779,57.2435,12600.0
2005-11-23 15:20:00,58.76,58.93,58.75,58.88,29300.0,57.2435,57.4091,57.2338,57.3604,29300.0
2005-11-23 15:25:00,58.86,58.88,58.76,58.76,18400.0,57.3409,57.3604,57.2435,57.2435,18400.0
2005-11-23 15:30:00,58.76,58.85,58.73,58.83,19100.0,57.2435,57.3312,57.2143,57.3117,19100.0
2005-11-23 15:35:00,58.82,58.92,58.79,58.8,18800.0,57.302,57.3994,57.2727,57.2825,18800.0
2005-11-23 15:40:00,58.8,58.83,58.68,58.76,21900.0,57.2825,57.3117,57.1656,57.2435,21900.0
2005-11-23 15:45:00,58.75,58.87,58.7,58.79,33500.0,57.2338,57.3507,57.185,57.2727,33500.0
2005-11-23 15:50:00,58.78,58.83,58.73,58.75,29300.0,57.263,57.3117,57.2143,57.2338,29300.0
2005-11-23 15:55:00,58.76,59.02,58.71,59.02,75900.0,57.2435,57.4968,57.1948,57.4968,75900.0
2005-11-25 09:30:00,59.36,59.41,59.01,59.1,65100.0,57.828,57.8767,57.487,57.5747,65100.0
2005-11-25 09:35:00,59.14,59.14,58.57,58.59,34800.0,57.6137,57.6137,57.0584,57.0779,34800.0
2005-11-25 09:40:00,58.6,58.75,58.55,58.69,30700.0,57.0876,57.2338,57.0389,57.1753,30700.0
2005-11-25 09:45:00,58.69,58.92,58.57,58.65,61700.0,57.1753,57.3994,57.0584,57.1363,61700.0
2005-11-25 09:50:00,58.73,58.74,58.56,58.59,16000.0,57.2143,57.224,57.0487,57.0779,16000.0
2005-11-25 09:55:00,58.56,58.56,58.5,58.55,20000.0,57.0487,57.0487,56.9902,57.0389,20000.0
2005-11-25 10:00:00,58.54,58.59,58.37,58.51,48700.0,57.0292,57.0779,56.8636,57.0,48700.0
2005-11-25 10:05:00,58.48,58.62,58.45,58.59,21200.0,56.9707,57.1071,56.9415,57.0779,21200.0
2005-11-25 10:10:00,58.59,58.59,58.54,58.55,6500.0,57.0779,57.0779,57.0292,57.0389,6500.0
2005-11-25 10:15:00,58.56,58.6,58.55,58.6,18500.0,57.0487,57.0876,57.0389,57.0876,18500.0
2005-11-25 10:20:00,58.58,58.59,58.54,58.56,10000.0,57.0681,57.0779,57.0292,57.0487,10000.0
2005-11-25 10:25:00,58.55,58.56,58.45,58.46,12800.0,57.0389,57.0487,56.9415,56.9512,12800.0
2005-11-25 10:30:00,58.46,58.56,58.44,58.45,12600.0,56.9512,57.0487,56.9318,56.9415,12600.0
2005-11-25 10:35:00,58.42,58.48,58.38,58.46,9300.0,56.9123,56.9707,56.8733,56.9512,9300.0
2005-11-25 10:40:00,58.44,58.6,58.44,58.58,8300.0,56.9318,57.0876,56.9318,57.0681,8300.0
2005-11-25 10:45:00,58.6,58.86,58.58,58.86,26500.0,57.0876,57.3409,57.0681,57.3409,26500.0
2005-11-25 10:50:00,58.83,58.83,58.76,58.78,12600.0,57.3117,57.3117,57.2435,57.263,12600.0
2005-11-25 10:55:00,58.78,58.84,58.78,58.82,27100.0,57.263,57.3214,57.263,57.302,27100.0
2005-11-25 11:00:00,58.83,58.95,58.79,58.91,32600.0,57.3117,57.4286,57.2727,57.3896,32600.0
2005-11-25 11:05:00,58.86,58.97,58.85,58.91,39700.0,57.3409,57.4481,57.3312,57.3896,39700.0
2005-11-25 11:10:00,58.91,58.91,58.79,58.81,7700.0,57.3896,57.3896,57.2727,57.2922,7700.0
2005-11-25 11:15:00,58.82,58.99,58.82,58.95,5700.0,57.302,57.4676,57.302,57.4286,5700.0
2005-11-25 11:20:00,58.92,58.96,58.82,58.84,14600.0,57.3994,57.4383,57.302,57.3214,14600.0
2005-11-25 11:25:00,58.87,58.89,58.71,58.83,12200.0,57.3507,57.3701,57.1948,57.3117,12200.0
2005-11-25 11:30:00,58.78,58.78,58.66,58.76,6500.0,57.263,57.263,57.1461,57.2435,6500.0
2005-11-25 11:35:00,58.76,58.79,58.73,58.76,7000.0,57.2435,57.2727,57.2143,57.2435,7000.0
2005-11-25 11:40:00,58.71,58.88,58.71,58.88,9500.0,57.1948,57.3604,57.1948,57.3604,9500.0
2005-11-25 11:45:00,58.9,58.96,58.87,58.96,4600.0,57.3799,57.4383,57.3507,57.4383,4600.0
2005-11-25 11:50:00,58.94,58.96,58.85,58.87,15100.0,57.4189,57.4383,57.3312,57.3507,15100.0
2005-11-25 11:55:00,58.91,58.91,58.77,58.82,15100.0,57.3896,57.3896,57.2532,57.302,15100.0
2005-11-25 12:00:00,58.82,58.9,58.82,58.84,11100.0,57.302,57.3799,57.302,57.3214,11100.0
2005-11-25 12:05:00,58.86,58.92,58.84,58.9,6300.0,57.3409,57.3994,57.3214,57.3799,6300.0
2005-11-25 12:10:00,58.92,58.96,58.81,58.93,16300.0,57.3994,57.4383,57.2922,57.4091,16300.0
2005-11-25 12:15:00,58.93,59.13,58.91,59.03,38100.0,57.4091,57.604,57.3896,57.5065,38100.0
2005-11-25 12:20:00,59.05,59.05,58.98,58.99,25000.0,57.526,57.526,57.4578,57.4676,25000.0
2005-11-25 12:25:00,58.99,59.12,58.96,59.1,26800.0,57.4676,57.5942,57.4383,57.5747,26800.0
2005-11-25 12:30:00,59.13,59.17,59.07,59.16,24800.0,57.604,57.6429,57.5455,57.6332,24800.0
2005-11-25 12:35:00,59.15,59.15,59.07,59.15,26800.0,57.6234,57.6234,57.5455,57.6234,26800.0
2005-11-25 12:40:00,59.13,59.14,58.97,58.98,25000.0,57.604,57.6137,57.4481,57.4578,25000.0
2005-11-25 12:45:00,58.99,59.01,58.92,58.95,27800.0,57.4676,57.487,57.3994,57.4286,27800.0
2005-11-25 12:50:00,58.94,59.14,58.92,59.05,32000.0,57.4189,57.6137,57.3994,57.526,32000.0
2005-11-25 12:55:00,59.05,59.13,59.0,59.13,37400.0,57.526,57.604,57.4773,57.604,37400.0
2005-11-25 13:00:00,59.12,59.16,59.01,59.13,21300.0,57.5942,57.6332,57.487,57.604,21300.0
2005-11-25 13:05:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 13:10:00,59.08,59.08,59.08,59.08,2100.0,57.5552,57.5552,57.5552,57.5552,2100.0
2005-11-25 13:15:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:20:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:25:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:30:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:35:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:40:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:45:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:50:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:55:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:00:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:05:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:10:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:15:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:20:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:25:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:30:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:35:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:40:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:45:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:50:00,59.13,59.13,59.13,59.13,1200.0,57.604,57.604,57.604,57.604,1200.0
2005-11-25 14:55:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:00:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:05:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:10:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:15:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:20:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:25:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-28 09:30:00,59.34,59.37,58.75,59.05,78900.0,57.8085,57.8378,57.2338,57.526,78900.0
2005-11-28 09:35:00,59.08,59.14,59.0,59.09,34700.0,57.5552,57.6137,57.4773,57.565,34700.0
2005-11-28 09:40:00,59.05,59.14,59.02,59.06,28000.0,57.526,57.6137,57.4968,57.5358,28000.0
2005-11-28 09:45:00,59.08,59.12,59.0,59.03,43700.0,57.5552,57.5942,57.4773,57.5065,43700.0
2005-11-28 09:50:00,59.02,59.05,58.95,58.95,8000.0,57.4968,57.526,57.4286,57.4286,8000.0
2005-11-28 09:55:00,58.95,58.96,58.84,58.86,15200.0,57.4286,57.4383,57.3214,57.3409,15200.0
2005-11-28 10:00:00,58.85,58.87,58.75,58.76,23400.0,57.3312,57.3507,57.2338,57.2435,23400.0
2005-11-28 10:05:00,58.75,58.75,58.65,58.65,18500.0,57.2338,57.2338,57.1363,57.1363,18500.0
2005-11-28 10:10:00,58.65,58.65,58.63,58.63,15300.0,57.1363,57.1363,57.1169,57.1169,15300.0
2005-11-28 10:15:00,58.64,58.69,58.6,58.67,10200.0,57.1266,57.1753,57.0876,57.1558,10200.0
2005-11-28 10:20:00,58.68,58.69,58.6,58.6,16100.0,57.1656,57.1753,57.0876,57.0876,16100.0
2005-11-28 10:25:00,58.6,58.65,58.35,58.45,43100.0,57.0876,57.1363,56.8441,56.9415,43100.0
2005-11-28 10:30:00,58.45,58.51,58.4,58.43,18300.0,56.9415,57.0,56.8928,56.922,18300.0
2005-11-28 10:35:00,58.4,58.43,58.18,58.22,57000.0,56.8928,56.922,56.6785,56.7174,57000.0
2005-11-28 10:40:00,58.22,58.43,58.22,58.24,33200.0,56.7174,56.922,56.7174,56.7369,33200.0
2005-11-28 10:45:00,58.26,58.26,58.12,58.24,29300.0,56.7564,56.7564,56.62,56.7369,29300.0
2005-11-28 10:50:00,58.24,58.33,58.17,58.24,33300.0,56.7369,56.8246,56.6687,56.7369,33300.0
2005-11-28 10:55:00,58.23,58.28,58.18,58.21,21100.0,56.7272,56.7759,56.6785,56.7077,21100.0
2005-11-28 11:00:00,58.21,58.23,58.15,58.15,19400.0,56.7077,56.7272,56.6492,56.6492,19400.0
2005-11-28 11:05:00,58.15,58.2,58.02,58.02,27200.0,56.6492,56.698,56.5226,56.5226,27200.0
2005-11-28 11:10:00,58.02,58.06,57.93,57.99,33400.0,56.5226,56.5616,56.4349,56.4934,33400.0
2005-11-28 11:15:00,57.99,58.07,57.99,58.01,23200.0,56.4934,56.5713,56.4934,56.5129,23200.0
2005-11-28 11:20:00,58.02,58.02,57.84,57.87,40500.0,56.5226,56.5226,56.3472,56.3765,40500.0
2005-11-28 11:25:00,57.9,58.06,57.85,57.9,17700.0,56.4057,56.5616,56.357,56.4057,17700.0
2005-11-28 11:30:00,57.93,58.01,57.9,58.0,17400.0,56.4349,56.5129,56.4057,56.5031,17400.0
2005-11-28 11:35:00,58.0,58.06,57.9,57.95,20100.0,56.5031,56.5616,56.4057,56.4544,20100.0
2005-11-28 11:40:00,57.96,58.02,57.91,57.99,9900.0,56.4641,56.5226,56.4154,56.4934,9900.0
2005-11-28 11:45:00,58.0,58.21,58.0,58.13,15800.0,56.5031,56.7077,56.5031,56.6298,15800.0
2005-11-28 11:50:00,58.12,58.18,58.1,58.12,15300.0,56.62,56.6785,56.6005,56.62,15300.0
2005-11-28 11:55:00,58.12,58.13,58.08,58.1,10600.0,56.62,56.6298,56.5811,56.6005,10600.0
2005-11-28 12:00:00,58.1,58.21,58.07,58.08,15900.0,56.6005,56.7077,56.5713,56.5811,15900.0
2005-11-28 12:05:00,58.1,58.2,58.1,58.2,6700.0,56.6005,56.698,56.6005,56.698,6700.0
2005-11-28 12:10:00,58.19,58.25,58.19,58.24,5600.0,56.6882,56.7467,56.6882,56.7369,5600.0
2005-11-28 12:15:00,58.24,58.25,58.14,58.16,8700.0,56.7369,56.7467,56.6395,56.659,8700.0
2005-11-28 12:20:00,58.17,58.22,58.08,58.09,11500.0,56.6687,56.7174,56.5811,56.5908,11500.0
2005-11-28 12:25:00,58.05,58.11,58.0,58.06,13800.0,56.5518,56.6103,56.5031,56.5616,13800.0
2005-11-28 12:30:00,58.12,58.28,58.11,58.24,28300.0,56.62,56.7759,56.6103,56.7369,28300.0
2005-11-28 12:35:00,58.25,58.37,58.24,58.25,12300.0,56.7467,56.8636,56.7369,56.7467,12300.0
2005-11-28 12:40:00,58.27,58.32,58.27,58.27,2900.0,56.7661,56.8149,56.7661,56.7661,2900.0
2005-11-28 12:45:00,58.25,58.29,58.2,58.23,21200.0,56.7467,56.7856,56.698,56.7272,21200.0
2005-11-28 12:50:00,58.24,58.24,58.17,58.17,18600.0,56.7369,56.7369,56.6687,56.6687,18600.0
2005-11-28 12:55:00,58.16,58.17,58.15,58.15,13300.0,56.659,56.6687,56.6492,56.6492,13300.0
2005-11-28 13:00:00,58.15,58.27,58.1,58.26,13800.0,56.6492,56.7661,56.6005,56.7564,13800.0
2005-11-28 13:05:00,58.16,58.21,58.15,58.15,3800.0,56.659,56.7077,56.6492,56.6492,3800.0
2005-11-28 13:10:00,58.15,58.16,58.15,58.15,9000.0,56.6492,56.659,56.6492,56.6492,9000.0
2005-11-28 13:15:00,58.15,58.2,58.1,58.2,8700.0,56.6492,56.698,56.6005,56.698,8700.0
2005-11-28 13:20:00,58.19,58.24,58.17,58.21,4600.0,56.6882,56.7369,56.6687,56.7077,4600.0
2005-11-28 13:25:00,58.21,58.29,58.21,58.29,12700.0,56.7077,56.7856,56.7077,56.7856,12700.0
2005-11-28 13:30:00,58.27,58.31,58.27,58.28,4400.0,56.7661,56.8051,56.7661,56.7759,4400.0
2005-11-28 13:35:00,58.29,58.29,58.22,58.23,13700.0,56.7856,56.7856,56.7174,56.7272,13700.0
2005-11-28 13:40:00,58.22,58.29,58.2,58.24,10700.0,56.7174,56.7856,56.698,56.7369,10700.0
2005-11-28 13:45:00,58.24,58.24,58.19,58.2,13300.0,56.7369,56.7369,56.6882,56.698,13300.0
2005-11-28 13:50:00,58.21,58.28,58.2,58.28,9900.0,56.7077,56.7759,56.698,56.7759,9900.0
2005-11-28 13:55:00,58.27,58.3,58.26,58.27,4300.0,56.7661,56.7954,56.7564,56.7661,4300.0
2005-11-28 14:00:00,58.28,58.32,58.26,58.31,17300.0,56.7759,56.8149,56.7564,56.8051,17300.0
2005-11-28 14:05:00,58.3,58.34,58.3,58.3,13200.0,56.7954,56.8343,56.7954,56.7954,13200.0
2005-11-28 14:10:00,58.3,58.32,58.28,58.32,9300.0,56.7954,56.8149,56.7759,56.8149,9300.0
2005-11-28 14:15:00,58.31,58.33,58.3,58.3,9900.0,56.8051,56.8246,56.7954,56.7954,9900.0
2005-11-28 14:20:00,58.3,58.36,58.3,58.3,5500.0,56.7954,56.8538,56.7954,56.7954,5500.0
2005-11-28 14:25:00,58.31,58.46,58.31,58.4,16800.0,56.8051,56.9512,56.8051,56.8928,16800.0
2005-11-28 14:30:00,58.4,58.43,58.39,58.43,19100.0,56.8928,56.922,56.8831,56.922,19100.0
2005-11-28 14:35:00,58.41,58.44,58.4,58.44,20500.0,56.9025,56.9318,56.8928,56.9318,20500.0
2005-11-28 14:40:00,58.41,58.57,58.4,58.57,17600.0,56.9025,57.0584,56.8928,57.0584,17600.0
2005-11-28 14:45:00,58.54,58.56,58.47,58.5,11200.0,57.0292,57.0487,56.961,56.9902,11200.0
2005-11-28 14:50:00,58.52,58.53,58.45,58.45,9800.0,57.0097,57.0194,56.9415,56.9415,9800.0
2005-11-28 14:55:00,58.45,58.48,58.41,58.41,16100.0,56.9415,56.9707,56.9025,56.9025,16100.0
2005-11-28 15:00:00,58.41,58.47,58.26,58.26,31600.0,56.9025,56.961,56.7564,56.7564,31600.0
2005-11-28 15:05:00,58.28,58.33,58.25,58.33,11900.0,56.7759,56.8246,56.7467,56.8246,11900.0
2005-11-28 15:10:00,58.31,58.4,58.26,58.27,40000.0,56.8051,56.8928,56.7564,56.7661,40000.0
2005-11-28 15:15:00,58.29,58.31,58.11,58.13,32600.0,56.7856,56.8051,56.6103,56.6298,32600.0
2005-11-28 15:20:00,58.13,58.16,58.04,58.04,21800.0,56.6298,56.659,56.5421,56.5421,21800.0
2005-11-28 15:25:00,58.06,58.12,58.02,58.12,12100.0,56.5616,56.62,56.5226,56.62,12100.0
2005-11-28 15:30:00,58.12,58.22,58.12,58.17,15300.0,56.62,56.7174,56.62,56.6687,15300.0
2005-11-28 15:35:00,58.18,58.28,58.0,58.02,26300.0,56.6785,56.7759,56.5031,56.5226,26300.0
2005-11-28 15:40:00,58.03,58.22,58.01,58.17,19600.0,56.5323,56.7174,56.5129,56.6687,19600.0
2005-11-28 15:45:00,58.2,58.27,58.15,58.17,31200.0,56.698,56.7661,56.6492,56.6687,31200.0
2005-11-28 15:50:00,58.17,58.18,58.1,58.14,35100.0,56.6687,56.6785,56.6005,56.6395,35100.0
2005-11-28 15:55:00,58.14,58.18,58.03,58.11,44400.0,56.6395,56.6785,56.5323,56.6103,44400.0
2005-11-29 09:30:00,58.24,58.4,57.76,57.94,121300.0,56.7369,56.8928,56.2693,56.4447,121300.0
2005-11-29 09:35:00,57.99,58.18,57.94,58.0,71300.0,56.4934,56.6785,56.4447,56.5031,71300.0
2005-11-29 09:40:00,57.98,58.03,57.85,57.86,73200.0,56.4836,56.5323,56.357,56.3667,73200.0
2005-11-29 09:45:00,57.85,57.9,57.54,57.63,150800.0,56.357,56.4057,56.055,56.1427,150800.0
2005-11-29 09:50:00,57.65,57.8,57.33,57.33,119100.0,56.1621,56.3083,55.8504,55.8504,119100.0
2005-11-29 09:55:00,57.32,57.47,57.2,57.41,102800.0,55.8407,55.9868,55.7238,55.9283,102800.0
2005-11-29 10:00:00,57.43,57.56,57.31,57.37,82100.0,55.9478,56.0745,55.8309,55.8894,82100.0
2005-11-29 10:05:00,57.36,57.59,57.36,57.53,65300.0,55.8796,56.1037,55.8796,56.0452,65300.0
2005-11-29 10:10:00,57.53,57.7,57.49,57.67,109900.0,56.0452,56.2109,56.0063,56.1816,109900.0
2005-11-29 10:15:00,57.67,57.81,57.65,57.79,107300.0,56.1816,56.318,56.1621,56.2985,107300.0
2005-11-29 10:20:00,57.75,57.85,57.74,57.82,155400.0,56.2596,56.357,56.2498,56.3278,155400.0
2005-11-29 10:25:00,57.82,57.99,57.79,57.99,67000.0,56.3278,56.4934,56.2985,56.4934,67000.0
2005-11-29 10:30:00,58.0,58.0,57.84,57.84,22400.0,56.5031,56.5031,56.3472,56.3472,22400.0
2005-11-29 10:35:00,57.85,57.87,57.78,57.81,37900.0,56.357,56.3765,56.2888,56.318,37900.0
2005-11-29 10:40:00,57.8,57.8,57.67,57.71,23000.0,56.3083,56.3083,56.1816,56.2206,23000.0
2005-11-29 10:45:00,57.71,57.71,57.41,57.41,36200.0,56.2206,56.2206,55.9283,55.9283,36200.0
2005-11-29 10:50:00,57.41,57.41,57.3,57.35,55400.0,55.9283,55.9283,55.8212,55.8699,55400.0
2005-11-29 10:55:00,57.35,57.37,57.31,57.36,27000.0,55.8699,55.8894,55.8309,55.8796,27000.0
2005-11-29 11:00:00,57.35,57.56,57.35,57.45,29500.0,55.8699,56.0745,55.8699,55.9673,29500.0
2005-11-29 11:05:00,57.45,57.46,57.31,57.35,18900.0,55.9673,55.9771,55.8309,55.8699,18900.0
2005-11-29 11:10:00,57.34,57.44,57.34,57.43,35300.0,55.8601,55.9576,55.8601,55.9478,35300.0
2005-11-29 11:15:00,57.44,57.44,57.39,57.4,28100.0,55.9576,55.9576,55.9089,55.9186,28100.0
2005-11-29 11:20:00,57.39,57.44,57.33,57.38,21800.0,55.9089,55.9576,55.8504,55.8991,21800.0
2005-11-29 11:25:00,57.38,57.6,57.38,57.53,28000.0,55.8991,56.1134,55.8991,56.0452,28000.0
2005-11-29 11:30:00,57.54,57.59,57.54,57.56,25700.0,56.055,56.1037,56.055,56.0745,25700.0
2005-11-29 11:35:00,57.57,57.78,57.52,57.77,59700.0,56.0842,56.2888,56.0355,56.2791,59700.0
2005-11-29 11:40:00,57.76,57.76,56.15,56.26,533600.0,56.2693,56.2693,54.7009,54.808,533600.0
2005-11-29 11:45:00,56.27,57.6,56.24,57.05,497800.0,54.8178,56.1134,54.7885,55.5776,497800.0
2005-11-29 11:50:00,57.02,57.08,56.78,56.87,209200.0,55.5484,55.6069,55.3146,55.4023,209200.0
2005-11-29 11:55:00,56.87,56.96,56.73,56.88,117100.0,55.4023,55.49,55.2659,55.412,117100.0
2005-11-29 12:00:00,56.89,56.9,56.53,56.56,206900.0,55.4218,55.4315,55.0711,55.1003,206900.0
2005-11-29 12:05:00,56.57,56.69,56.25,56.37,190700.0,55.11,55.2269,54.7983,54.9152,190700.0
2005-11-29 12:10:00,56.37,56.37,56.0,56.2,243900.0,54.9152,54.9152,54.5547,54.7496,243900.0
2005-11-29 12:15:00,56.17,56.64,56.08,56.4,151900.0,54.7203,55.1782,54.6327,54.9444,151900.0
2005-11-29 12:20:00,56.38,56.58,56.33,56.49,262900.0,54.9249,55.1198,54.8762,55.0321,262900.0
2005-11-29 12:25:00,56.5,56.52,56.39,56.42,129800.0,55.0418,55.0613,54.9347,54.9639,129800.0
2005-11-29 12:30:00,56.42,56.45,56.4,56.45,32700.0,54.9639,54.9931,54.9444,54.9931,32700.0
2005-11-29 12:35:00,56.46,56.51,56.4,56.48,42900.0,55.0029,55.0516,54.9444,55.0223,42900.0
2005-11-29 12:40:00,56.48,56.64,56.43,56.64,97900.0,55.0223,55.1782,54.9736,55.1782,97900.0
2005-11-29 12:45:00,56.64,56.7,56.42,56.42,29300.0,55.1782,55.2367,54.9639,54.9639,29300.0
2005-11-29 12:50:00,56.42,56.5,56.4,56.46,28900.0,54.9639,55.0418,54.9444,55.0029,28900.0
2005-11-29 12:55:00,56.46,56.47,56.4,56.41,21900.0,55.0029,55.0126,54.9444,54.9542,21900.0
2005-11-29 13:00:00,56.4,56.43,56.4,56.43,16000.0,54.9444,54.9736,54.9444,54.9736,16000.0
2005-11-29 13:05:00,56.43,56.67,56.43,56.51,47500.0,54.9736,55.2074,54.9736,55.0516,47500.0
2005-11-29 13:10:00,56.5,56.51,56.41,56.42,9700.0,55.0418,55.0516,54.9542,54.9639,9700.0
2005-11-29 13:15:00,56.41,56.46,56.4,56.4,33400.0,54.9542,55.0029,54.9444,54.9444,33400.0
2005-11-29 13:20:00,56.41,56.43,56.4,56.41,29800.0,54.9542,54.9736,54.9444,54.9542,29800.0
2005-11-29 13:25:00,56.42,56.48,56.4,56.43,25200.0,54.9639,55.0223,54.9444,54.9736,25200.0
2005-11-29 13:30:00,56.43,56.63,56.43,56.56,126300.0,54.9736,55.1685,54.9736,55.1003,126300.0
2005-11-29 13:35:00,56.55,56.56,56.44,56.45,71600.0,55.0905,55.1003,54.9834,54.9931,71600.0
2005-11-29 13:40:00,56.51,56.51,56.3,56.31,153800.0,55.0516,55.0516,54.847,54.8567,153800.0
2005-11-29 13:45:00,56.3,56.34,56.29,56.34,25400.0,54.847,54.886,54.8372,54.886,25400.0
2005-11-29 13:50:00,56.34,56.5,56.34,56.47,26800.0,54.886,55.0418,54.886,55.0126,26800.0
2005-11-29 13:55:00,56.47,56.5,56.43,56.48,24400.0,55.0126,55.0418,54.9736,55.0223,24400.0
2005-11-29 14:00:00,56.49,56.53,56.42,56.46,46500.0,55.0321,55.0711,54.9639,55.0029,46500.0
2005-11-29 14:05:00,56.47,56.48,56.38,56.41,41300.0,55.0126,55.0223,54.9249,54.9542,41300.0
2005-11-29 14:10:00,56.39,56.44,56.38,56.43,43400.0,54.9347,54.9834,54.9249,54.9736,43400.0
2005-11-29 14:15:00,56.44,56.5,56.42,56.46,70400.0,54.9834,55.0418,54.9639,55.0029,70400.0
2005-11-29 14:20:00,56.42,56.44,56.41,56.42,49700.0,54.9639,54.9834,54.9542,54.9639,49700.0
2005-11-29 14:25:00,56.43,56.55,56.42,56.44,123100.0,54.9736,55.0905,54.9639,54.9834,123100.0
2005-11-29 14:30:00,56.44,56.55,56.44,56.54,58900.0,54.9834,55.0905,54.9834,55.0808,58900.0
2005-11-29 14:35:00,56.54,56.55,56.45,56.45,17000.0,55.0808,55.0905,54.9931,54.9931,17000.0
2005-11-29 14:40:00,56.45,56.48,56.38,56.46,45100.0,54.9931,55.0223,54.9249,55.0029,45100.0
2005-11-29 14:45:00,56.47,56.53,56.44,56.47,93600.0,55.0126,55.0711,54.9834,55.0126,93600.0
2005-11-29 14:50:00,56.49,56.58,56.44,56.5,52400.0,55.0321,55.1198,54.9834,55.0418,52400.0
2005-11-29 14:55:00,56.5,56.5,56.42,56.45,48200.0,55.0418,55.0418,54.9639,54.9931,48200.0
2005-11-29 15:00:00,56.45,56.5,56.45,56.5,40400.0,54.9931,55.0418,54.9931,55.0418,40400.0
2005-11-29 15:05:00,56.5,56.5,56.45,56.48,24900.0,55.0418,55.0418,54.9931,55.0223,24900.0
2005-11-29 15:10:00,56.49,56.5,56.4,56.43,34600.0,55.0321,55.0418,54.9444,54.9736,34600.0
2005-11-29 15:15:00,56.45,56.5,56.44,56.5,34900.0,54.9931,55.0418,54.9834,55.0418,34900.0
2005-11-29 15:20:00,56.49,56.5,56.39,56.42,24600.0,55.0321,55.0418,54.9347,54.9639,24600.0
2005-11-29 15:25:00,56.42,56.45,56.38,56.43,44000.0,54.9639,54.9931,54.9249,54.9736,44000.0
2005-11-29 15:30:00,56.43,56.44,56.11,56.14,99400.0,54.9736,54.9834,54.6619,54.6911,99400.0
2005-11-29 15:35:00,56.13,56.15,56.05,56.09,106000.0,54.6814,54.7009,54.6034,54.6424,106000.0
2005-11-29 15:40:00,56.08,56.14,55.84,56.12,177900.0,54.6327,54.6911,54.3989,54.6716,177900.0
2005-11-29 15:45:00,56.12,56.24,56.07,56.18,65600.0,54.6716,54.7885,54.6229,54.7301,65600.0
2005-11-29 15:50:00,56.19,56.47,56.15,56.39,145100.0,54.7398,55.0126,54.7009,54.9347,145100.0
2005-11-29 15:55:00,56.38,56.41,56.3,56.32,117900.0,54.9249,54.9542,54.847,54.8665,117900.0
2005-11-30 09:30:00,56.4,56.74,56.12,56.69,199900.0,54.9444,55.2756,54.6716,55.2269,199900.0
2005-11-30 09:35:00,56.67,56.87,56.65,56.73,107400.0,55.2074,55.4023,55.188,55.2659,107400.0
2005-11-30 09:40:00,56.73,56.89,56.63,56.72,78600.0,55.2659,55.4218,55.1685,55.2562,78600.0
2005-11-30 09:45:00,56.74,56.97,56.74,56.92,69900.0,55.2756,55.4997,55.2756,55.451,69900.0
2005-11-30 09:50:00,56.92,57.17,56.86,56.86,93100.0,55.451,55.6945,55.3925,55.3925,93100.0
2005-11-30 09:55:00,56.88,57.07,56.88,57.0,62900.0,55.412,55.5971,55.412,55.5289,62900.0
2005-11-30 10:00:00,56.99,57.0,56.87,56.98,46400.0,55.5192,55.5289,55.4023,55.5094,46400.0
2005-11-30 10:05:00,56.99,57.0,56.89,56.95,39700.0,55.5192,55.5289,55.4218,55.4802,39700.0
2005-11-30 10:10:00,56.96,57.12,56.94,57.04,85700.0,55.49,55.6458,55.4705,55.5679,85700.0
2005-11-30 10:15:00,57.03,57.04,56.75,56.81,37300.0,55.5581,55.5679,55.2854,55.3438,37300.0
2005-11-30 10:20:00,56.82,56.93,56.79,56.93,30700.0,55.3536,55.4607,55.3243,55.4607,30700.0
2005-11-30 10:25:00,56.93,57.14,56.92,57.09,104500.0,55.4607,55.6653,55.451,55.6166,104500.0
2005-11-30 10:30:00,57.09,57.09,56.95,56.95,42400.0,55.6166,55.6166,55.4802,55.4802,42400.0
2005-11-30 10:35:00,56.98,57.0,56.92,56.95,28500.0,55.5094,55.5289,55.451,55.4802,28500.0
2005-11-30 10:40:00,56.96,57.0,56.92,56.97,29900.0,55.49,55.5289,55.451,55.4997,29900.0
2005-11-30 10:45:00,56.96,56.97,56.9,56.93,30400.0,55.49,55.4997,55.4315,55.4607,30400.0
2005-11-30 10:50:00,56.91,57.05,56.89,57.02,31600.0,55.4412,55.5776,55.4218,55.5484,31600.0
2005-11-30 10:55:00,56.99,57.01,56.98,57.0,11300.0,55.5192,55.5387,55.5094,55.5289,11300.0
2005-11-30 11:00:00,57.0,57.02,56.8,56.8,42600.0,55.5289,55.5484,55.3341,55.3341,42600.0
2005-11-30 11:05:00,56.81,57.0,56.7,56.78,30200.0,55.3438,55.5289,55.2367,55.3146,30200.0
2005-11-30 11:10:00,56.79,56.79,56.51,56.71,33300.0,55.3243,55.3243,55.0516,55.2464,33300.0
2005-11-30 11:15:00,56.72,56.8,56.67,56.71,56700.0,55.2562,55.3341,55.2074,55.2464,56700.0
2005-11-30 11:20:00,56.71,56.71,56.56,56.66,22600.0,55.2464,55.2464,55.1003,55.1977,22600.0
2005-11-30 11:25:00,56.65,56.67,56.59,56.6,34900.0,55.188,55.2074,55.1295,55.1392,34900.0
2005-11-30 11:30:00,56.6,56.74,56.55,56.65,44300.0,55.1392,55.2756,55.0905,55.188,44300.0
2005-11-30 11:35:00,56.68,56.72,56.64,56.72,14800.0,55.2172,55.2562,55.1782,55.2562,14800.0
2005-11-30 11:40:00,56.73,56.74,56.55,56.57,33700.0,55.2659,55.2756,55.0905,55.11,33700.0
2005-11-30 11:45:00,56.58,56.6,56.51,56.6,55400.0,55.1198,55.1392,55.0516,55.1392,55400.0
2005-11-30 11:50:00,56.6,56.62,56.5,56.51,22000.0,55.1392,55.1587,55.0418,55.0516,22000.0
2005-11-30 11:55:00,56.53,56.8,56.5,56.8,29400.0,55.0711,55.3341,55.0418,55.3341,29400.0
2005-11-30 12:00:00,56.81,56.83,56.77,56.79,14300.0,55.3438,55.3633,55.3049,55.3243,14300.0
2005-11-30 12:05:00,56.78,56.87,56.78,56.87,11200.0,55.3146,55.4023,55.3146,55.4023,11200.0
2005-11-30 12:10:00,56.86,56.87,56.85,56.87,5900.0,55.3925,55.4023,55.3828,55.4023,5900.0
2005-11-30 12:15:00,56.87,56.89,56.69,56.78,19900.0,55.4023,55.4218,55.2269,55.3146,19900.0
2005-11-30 12:20:00,56.78,56.82,56.78,56.81,15500.0,55.3146,55.3536,55.3146,55.3438,15500.0
2005-11-30 12:25:00,56.84,56.9,56.78,56.78,10000.0,55.3731,55.4315,55.3146,55.3146,10000.0
2005-11-30 12:30:00,56.78,56.79,56.65,56.7,16400.0,55.3146,55.3243,55.188,55.2367,16400.0
2005-11-30 12:35:00,56.68,56.74,56.68,56.7,37600.0,55.2172,55.2756,55.2172,55.2367,37600.0
2005-11-30 12:40:00,56.69,56.75,56.63,56.67,16100.0,55.2269,55.2854,55.1685,55.2074,16100.0
2005-11-30 12:45:00,56.67,56.78,56.67,56.77,17200.0,55.2074,55.3146,55.2074,55.3049,17200.0
2005-11-30 12:50:00,56.78,56.81,56.76,56.79,16900.0,55.3146,55.3438,55.2951,55.3243,16900.0
2005-11-30 12:55:00,56.77,56.79,56.75,56.76,8600.0,55.3049,55.3243,55.2854,55.2951,8600.0
2005-11-30 13:00:00,56.76,56.79,56.75,56.77,13000.0,55.2951,55.3243,55.2854,55.3049,13000.0
2005-11-30 13:05:00,56.76,56.88,56.75,56.75,21700.0,55.2951,55.412,55.2854,55.2854,21700.0
2005-11-30 13:10:00,56.76,56.77,56.72,56.75,13500.0,55.2951,55.3049,55.2562,55.2854,13500.0
2005-11-30 13:15:00,56.75,56.76,56.65,56.68,20800.0,55.2854,55.2951,55.188,55.2172,20800.0
2005-11-30 13:20:00,56.75,56.75,56.65,56.67,11000.0,55.2854,55.2854,55.188,55.2074,11000.0
2005-11-30 13:25:00,56.66,56.67,56.63,56.64,11300.0,55.1977,55.2074,55.1685,55.1782,11300.0
2005-11-30 13:30:00,56.64,56.65,56.63,56.63,16600.0,55.1782,55.188,55.1685,55.1685,16600.0
2005-11-30 13:35:00,56.63,56.65,56.63,56.65,11200.0,55.1685,55.188,55.1685,55.188,11200.0
2005-11-30 13:40:00,56.65,56.75,56.64,56.67,20600.0,55.188,55.2854,55.1782,55.2074,20600.0
2005-11-30 13:45:00,56.67,56.67,56.64,56.64,10700.0,55.2074,55.2074,55.1782,55.1782,10700.0
2005-11-30 13:50:00,56.65,56.65,56.48,56.55,30000.0,55.188,55.188,55.0223,55.0905,30000.0
2005-11-30 13:55:00,56.54,56.59,56.43,56.58,66000.0,55.0808,55.1295,54.9736,55.1198,66000.0
2005-11-30 14:00:00,56.57,56.69,56.56,56.68,31600.0,55.11,55.2269,55.1003,55.2172,31600.0
2005-11-30 14:05:00,56.64,56.64,56.31,56.41,61700.0,55.1782,55.1782,54.8567,54.9542,61700.0
2005-11-30 14:10:00,56.38,56.56,56.38,56.47,24800.0,54.9249,55.1003,54.9249,55.0126,24800.0
2005-11-30 14:15:00,56.5,56.55,56.42,56.46,39100.0,55.0418,55.0905,54.9639,55.0029,39100.0
2005-11-30 14:20:00,56.45,56.51,56.44,56.48,26600.0,54.9931,55.0516,54.9834,55.0223,26600.0
2005-11-30 14:25:00,56.48,56.52,56.43,56.43,17700.0,55.0223,55.0613,54.9736,54.9736,17700.0
2005-11-30 14:30:00,56.45,56.47,56.38,56.41,23200.0,54.9931,55.0126,54.9249,54.9542,23200.0
2005-11-30 14:35:00,56.41,56.47,56.4,56.43,11500.0,54.9542,55.0126,54.9444,54.9736,11500.0
2005-11-30 14:40:00,56.43,56.43,56.38,56.39,20600.0,54.9736,54.9736,54.9249,54.9347,20600.0
2005-11-30 14:45:00,56.39,56.46,56.37,56.41,23000.0,54.9347,55.0029,54.9152,54.9542,23000.0
2005-11-30 14:50:00,56.42,56.46,56.41,56.44,13100.0,54.9639,55.0029,54.9542,54.9834,13100.0
2005-11-30 14:55:00,56.45,56.5,56.4,56.5,33400.0,54.9931,55.0418,54.9444,55.0418,33400.0
2005-11-30 15:00:00,56.5,56.66,56.5,56.56,43500.0,55.0418,55.1977,55.0418,55.1003,43500.0
2005-11-30 15:05:00,56.57,56.57,56.45,56.51,36400.0,55.11,55.11,54.9931,55.0516,36400.0
2005-11-30 15:10:00,56.54,56.7,56.45,56.52,72900.0,55.0808,55.2367,54.9931,55.0613,72900.0
2005-11-30 15:15:00,56.52,56.52,56.48,56.49,17000.0,55.0613,55.0613,55.0223,55.0321,17000.0
2005-11-30 15:20:00,56.49,56.51,56.47,56.49,27700.0,55.0321,55.0516,55.0126,55.0321,27700.0
2005-11-30 15:25:00,56.49,56.57,56.49,56.57,18300.0,55.0321,55.11,55.0321,55.11,18300.0
2005-11-30 15:30:00,56.57,56.58,56.4,56.4,71600.0,55.11,55.1198,54.9444,54.9444,71600.0
2005-11-30 15:35:00,56.41,56.44,56.36,56.37,28200.0,54.9542,54.9834,54.9054,54.9152,28200.0
2005-11-30 15:40:00,56.37,56.39,56.35,56.36,27200.0,54.9152,54.9347,54.8957,54.9054,27200.0
2005-11-30 15:45:00,56.37,56.38,56.35,56.37,44200.0,54.9152,54.9249,54.8957,54.9152,44200.0
2005-11-30 15:50:00,56.37,56.4,56.35,56.38,64000.0,54.9152,54.9444,54.8957,54.9249,64000.0
2005-11-30 15:55:00,56.37,56.48,56.33,56.34,46200.0,54.9152,55.0223,54.8762,54.886,46200.0
2005-12-01 09:30:00,56.95,57.21,56.83,56.88,93000.0,55.4802,55.7335,55.3633,55.412,93000.0
2005-12-01 09:35:00,56.88,56.9,56.6,56.62,48100.0,55.412,55.4315,55.1392,55.1587,48100.0
2005-12-01 09:40:00,56.63,56.8,56.63,56.65,38000.0,55.1685,55.3341,55.1685,55.188,38000.0
2005-12-01 09:45:00,56.67,56.9,56.67,56.78,25700.0,55.2074,55.4315,55.2074,55.3146,25700.0
2005-12-01 09:50:00,56.78,56.97,56.73,56.95,46800.0,55.3146,55.4997,55.2659,55.4802,46800.0
2005-12-01 09:55:00,56.95,57.1,56.95,57.09,72000.0,55.4802,55.6263,55.4802,55.6166,72000.0
2005-12-01 10:00:00,57.09,57.13,56.94,57.07,169800.0,55.6166,55.6556,55.4705,55.5971,169800.0
2005-12-01 10:05:00,57.08,57.11,57.02,57.08,66100.0,55.6069,55.6361,55.5484,55.6069,66100.0
2005-12-01 10:10:00,57.08,57.16,57.06,57.11,26800.0,55.6069,55.6848,55.5874,55.6361,26800.0
2005-12-01 10:15:00,57.13,57.46,57.11,57.43,82200.0,55.6556,55.9771,55.6361,55.9478,82200.0
2005-12-01 10:20:00,57.42,57.48,57.09,57.11,62500.0,55.9381,55.9965,55.6166,55.6361,62500.0
2005-12-01 10:25:00,57.13,57.22,57.09,57.22,46500.0,55.6556,55.7432,55.6166,55.7432,46500.0
2005-12-01 10:30:00,57.22,57.3,57.21,57.22,19300.0,55.7432,55.8212,55.7335,55.7432,19300.0
2005-12-01 10:35:00,57.23,57.3,57.1,57.19,24200.0,55.753,55.8212,55.6263,55.714,24200.0
2005-12-01 10:40:00,57.19,57.19,57.12,57.15,9700.0,55.714,55.714,55.6458,55.6751,9700.0
2005-12-01 10:45:00,57.15,57.38,57.15,57.27,48600.0,55.6751,55.8991,55.6751,55.792,48600.0
2005-12-01 10:50:00,57.33,57.4,57.32,57.33,29600.0,55.8504,55.9186,55.8407,55.8504,29600.0
2005-12-01 10:55:00,57.34,57.4,57.32,57.38,35700.0,55.8601,55.9186,55.8407,55.8991,35700.0
2005-12-01 11:00:00,57.38,57.43,57.34,57.37,26300.0,55.8991,55.9478,55.8601,55.8894,26300.0
2005-12-01 11:05:00,57.37,57.44,57.37,57.44,17300.0,55.8894,55.9576,55.8894,55.9576,17300.0
2005-12-01 11:10:00,57.42,57.46,57.36,57.36,21300.0,55.9381,55.9771,55.8796,55.8796,21300.0
2005-12-01 11:15:00,57.38,57.38,57.34,57.36,21700.0,55.8991,55.8991,55.8601,55.8796,21700.0
2005-12-01 11:20:00,57.36,57.37,57.35,57.36,22100.0,55.8796,55.8894,55.8699,55.8796,22100.0
2005-12-01 11:25:00,57.36,57.49,57.35,57.48,42900.0,55.8796,56.0063,55.8699,55.9965,42900.0
2005-12-01 11:30:00,57.49,57.6,57.48,57.59,51800.0,56.0063,56.1134,55.9965,56.1037,51800.0
2005-12-01 11:35:00,57.59,57.59,57.5,57.5,18800.0,56.1037,56.1037,56.016,56.016,18800.0
2005-12-01 11:40:00,57.5,57.51,57.39,57.4,13800.0,56.016,56.0258,55.9089,55.9186,13800.0
2005-12-01 11:45:00,57.4,57.48,57.39,57.4,62000.0,55.9186,55.9965,55.9089,55.9186,62000.0
2005-12-01 11:50:00,57.4,57.42,57.38,57.41,53400.0,55.9186,55.9381,55.8991,55.9283,53400.0
2005-12-01 11:55:00,57.42,57.45,57.4,57.41,13900.0,55.9381,55.9673,55.9186,55.9283,13900.0
2005-12-01 12:00:00,57.43,57.43,57.39,57.41,12000.0,55.9478,55.9478,55.9089,55.9283,12000.0
2005-12-01 12:05:00,57.4,57.48,57.4,57.46,8600.0,55.9186,55.9965,55.9186,55.9771,8600.0
2005-12-01 12:10:00,57.45,57.47,57.4,57.45,18000.0,55.9673,55.9868,55.9186,55.9673,18000.0
2005-12-01 12:15:00,57.47,57.5,57.46,57.5,11100.0,55.9868,56.016,55.9771,56.016,11100.0
2005-12-01 12:20:00,57.5,57.53,57.48,57.51,19200.0,56.016,56.0452,55.9965,56.0258,19200.0
2005-12-01 12:25:00,57.5,57.51,57.46,57.47,2600.0,56.016,56.0258,55.9771,55.9868,2600.0
2005-12-01 12:30:00,57.48,57.6,57.48,57.52,20900.0,55.9965,56.1134,55.9965,56.0355,20900.0
2005-12-01 12:35:00,57.52,57.52,57.45,57.45,14300.0,56.0355,56.0355,55.9673,55.9673,14300.0
2005-12-01 12:40:00,57.45,57.48,57.37,57.39,24300.0,55.9673,55.9965,55.8894,55.9089,24300.0
2005-12-01 12:45:00,57.41,57.47,57.39,57.43,7600.0,55.9283,55.9868,55.9089,55.9478,7600.0
2005-12-01 12:50:00,57.44,57.49,57.42,57.47,17800.0,55.9576,56.0063,55.9381,55.9868,17800.0
2005-12-01 12:55:00,57.48,57.57,57.48,57.57,16100.0,55.9965,56.0842,55.9965,56.0842,16100.0
2005-12-01 13:00:00,57.57,57.72,57.57,57.71,65100.0,56.0842,56.2303,56.0842,56.2206,65100.0
2005-12-01 13:05:00,57.72,57.8,57.71,57.76,41200.0,56.2303,56.3083,56.2206,56.2693,41200.0
2005-12-01 13:10:00,57.77,57.79,57.72,57.76,24700.0,56.2791,56.2985,56.2303,56.2693,24700.0
2005-12-01 13:15:00,57.76,57.79,57.76,57.77,8900.0,56.2693,56.2985,56.2693,56.2791,8900.0
2005-12-01 13:20:00,57.74,57.74,57.7,57.72,12500.0,56.2498,56.2498,56.2109,56.2303,12500.0
2005-12-01 13:25:00,57.72,57.9,57.72,57.89,24500.0,56.2303,56.4057,56.2303,56.396,24500.0
2005-12-01 13:30:00,57.87,57.98,57.87,57.94,35400.0,56.3765,56.4836,56.3765,56.4447,35400.0
2005-12-01 13:35:00,57.97,58.0,57.86,57.9,35500.0,56.4739,56.5031,56.3667,56.4057,35500.0
2005-12-01 13:40:00,57.9,57.9,57.74,57.76,19400.0,56.4057,56.4057,56.2498,56.2693,19400.0
2005-12-01 13:45:00,57.75,57.82,57.74,57.76,23300.0,56.2596,56.3278,56.2498,56.2693,23300.0
2005-12-01 13:50:00,57.75,57.8,57.67,57.67,33100.0,56.2596,56.3083,56.1816,56.1816,33100.0
2005-12-01 13:55:00,57.65,57.67,57.59,57.61,17800.0,56.1621,56.1816,56.1037,56.1232,17800.0
2005-12-01 14:00:00,57.61,57.62,57.55,57.59,29800.0,56.1232,56.1329,56.0647,56.1037,29800.0
2005-12-01 14:05:00,57.59,57.59,57.52,57.52,13100.0,56.1037,56.1037,56.0355,56.0355,13100.0
2005-12-01 14:10:00,57.53,57.57,57.52,57.52,10300.0,56.0452,56.0842,56.0355,56.0355,10300.0
2005-12-01 14:15:00,57.54,57.57,57.51,57.54,37500.0,56.055,56.0842,56.0258,56.055,37500.0
2005-12-01 14:20:00,57.54,57.62,57.52,57.54,50100.0,56.055,56.1329,56.0355,56.055,50100.0
2005-12-01 14:25:00,57.54,57.55,57.53,57.55,5800.0,56.055,56.0647,56.0452,56.0647,5800.0
2005-12-01 14:30:00,57.53,57.56,57.53,57.55,11900.0,56.0452,56.0745,56.0452,56.0647,11900.0
2005-12-01 14:35:00,57.54,57.55,57.26,57.29,55300.0,56.055,56.0647,55.7822,55.8114,55300.0
2005-12-01 14:40:00,57.28,57.36,57.25,57.32,50500.0,55.8017,55.8796,55.7725,55.8407,50500.0
2005-12-01 14:45:00,57.32,57.41,57.31,57.38,15800.0,55.8407,55.9283,55.8309,55.8991,15800.0
2005-12-01 14:50:00,57.39,57.42,57.38,57.4,10000.0,55.9089,55.9381,55.8991,55.9186,10000.0
2005-12-01 14:55:00,57.4,57.48,57.38,57.46,14000.0,55.9186,55.9965,55.8991,55.9771,14000.0
2005-12-01 15:00:00,57.46,57.6,57.46,57.59,28100.0,55.9771,56.1134,55.9771,56.1037,28100.0
2005-12-01 15:05:00,57.59,57.59,57.46,57.48,12000.0,56.1037,56.1037,55.9771,55.9965,12000.0
2005-12-01 15:10:00,57.47,57.47,57.4,57.41,37900.0,55.9868,55.9868,55.9186,55.9283,37900.0
2005-12-01 15:15:00,57.4,57.41,57.33,57.33,17500.0,55.9186,55.9283,55.8504,55.8504,17500.0
2005-12-01 15:20:00,57.32,57.37,57.28,57.35,38500.0,55.8407,55.8894,55.8017,55.8699,38500.0
2005-12-01 15:25:00,57.32,57.36,57.18,57.2,39000.0,55.8407,55.8796,55.7043,55.7238,39000.0
2005-12-01 15:30:00,57.18,57.41,57.13,57.4,60000.0,55.7043,55.9283,55.6556,55.9186,60000.0
2005-12-01 15:35:00,57.4,57.41,57.24,57.25,25500.0,55.9186,55.9283,55.7627,55.7725,25500.0
2005-12-01 15:40:00,57.25,57.46,57.24,57.43,48100.0,55.7725,55.9771,55.7627,55.9478,48100.0
2005-12-01 15:45:00,57.42,57.6,57.34,57.48,75800.0,55.9381,56.1134,55.8601,55.9965,75800.0
2005-12-01 15:50:00,57.49,57.53,57.37,57.45,70600.0,56.0063,56.0452,55.8894,55.9673,70600.0
2005-12-01 15:55:00,57.44,57.48,57.35,57.4,71200.0,55.9576,55.9965,55.8699,55.9186,71200.0
2005-12-02 09:30:00,57.36,58.23,57.15,58.14,116100.0,55.8796,56.7272,55.6751,56.6395,116100.0
2005-12-02 09:35:00,58.14,58.2,57.2,57.24,84400.0,56.6395,56.698,55.7238,55.7627,84400.0
2005-12-02 09:40:00,57.2,57.28,57.05,57.19,65000.0,55.7238,55.8017,55.5776,55.714,65000.0
2005-12-02 09:45:00,57.16,57.3,57.15,57.16,19200.0,55.6848,55.8212,55.6751,55.6848,19200.0
2005-12-02 09:50:00,57.17,57.34,57.17,57.28,6600.0,55.6945,55.8601,55.6945,55.8017,6600.0
2005-12-02 09:55:00,57.27,57.27,57.1,57.2,15300.0,55.792,55.792,55.6263,55.7238,15300.0
2005-12-02 10:00:00,57.2,57.34,57.2,57.24,20200.0,55.7238,55.8601,55.7238,55.7627,20200.0
2005-12-02 10:05:00,57.24,57.31,57.11,57.13,17500.0,55.7627,55.8309,55.6361,55.6556,17500.0
2005-12-02 10:10:00,57.12,57.34,57.12,57.21,18700.0,55.6458,55.8601,55.6458,55.7335,18700.0
2005-12-02 10:15:00,57.23,57.23,57.12,57.18,21500.0,55.753,55.753,55.6458,55.7043,21500.0
2005-12-02 10:20:00,57.17,57.2,57.09,57.15,9800.0,55.6945,55.7238,55.6166,55.6751,9800.0
2005-12-02 10:25:00,57.13,57.26,57.12,57.26,9500.0,55.6556,55.7822,55.6458,55.7822,9500.0
2005-12-02 10:30:00,57.3,57.34,57.21,57.23,9300.0,55.8212,55.8601,55.7335,55.753,9300.0
2005-12-02 10:35:00,57.23,57.23,57.11,57.14,4900.0,55.753,55.753,55.6361,55.6653,4900.0
2005-12-02 10:40:00,57.13,57.15,56.85,56.95,40900.0,55.6556,55.6751,55.3828,55.4802,40900.0
2005-12-02 10:45:00,56.93,57.2,56.93,57.04,30900.0,55.4607,55.7238,55.4607,55.5679,30900.0
2005-12-02 10:50:00,57.02,57.07,56.63,56.74,54100.0,55.5484,55.5971,55.1685,55.2756,54100.0
2005-12-02 10:55:00,56.69,56.88,56.63,56.76,28600.0,55.2269,55.412,55.1685,55.2951,28600.0
2005-12-02 11:00:00,56.77,56.8,56.66,56.76,17600.0,55.3049,55.3341,55.1977,55.2951,17600.0
2005-12-02 11:05:00,56.77,56.81,56.67,56.79,90500.0,55.3049,55.3438,55.2074,55.3243,90500.0
2005-12-02 11:10:00,56.79,56.79,56.71,56.79,37600.0,55.3243,55.3243,55.2464,55.3243,37600.0
2005-12-02 11:15:00,56.77,56.81,56.77,56.81,55500.0,55.3049,55.3438,55.3049,55.3438,55500.0
2005-12-02 11:20:00,56.81,56.81,56.67,56.76,57100.0,55.3438,55.3438,55.2074,55.2951,57100.0
2005-12-02 11:25:00,56.73,56.81,56.73,56.79,42700.0,55.2659,55.3438,55.2659,55.3243,42700.0
2005-12-02 11:30:00,56.78,56.81,56.76,56.8,14000.0,55.3146,55.3438,55.2951,55.3341,14000.0
2005-12-02 11:35:00,56.81,56.82,56.75,56.75,60900.0,55.3438,55.3536,55.2854,55.2854,60900.0
2005-12-02 11:40:00,56.75,56.77,56.58,56.59,29800.0,55.2854,55.3049,55.1198,55.1295,29800.0
2005-12-02 11:45:00,56.58,56.72,56.58,56.7,36600.0,55.1198,55.2562,55.1198,55.2367,36600.0
2005-12-02 11:50:00,56.7,56.7,56.62,56.7,24100.0,55.2367,55.2367,55.1587,55.2367,24100.0
2005-12-02 11:55:00,56.68,56.76,56.63,56.76,34300.0,55.2172,55.2951,55.1685,55.2951,34300.0
2005-12-02 12:00:00,56.76,56.77,56.66,56.66,12900.0,55.2951,55.3049,55.1977,55.1977,12900.0
2005-12-02 12:05:00,56.67,56.83,56.66,56.76,24700.0,55.2074,55.3633,55.1977,55.2951,24700.0
2005-12-02 12:10:00,56.75,56.75,56.68,56.73,12000.0,55.2854,55.2854,55.2172,55.2659,12000.0
2005-12-02 12:15:00,56.71,56.72,56.56,56.57,26700.0,55.2464,55.2562,55.1003,55.11,26700.0
2005-12-02 12:20:00,56.56,56.59,56.5,56.57,28000.0,55.1003,55.1295,55.0418,55.11,28000.0
2005-12-02 12:25:00,56.55,56.63,56.51,56.62,13500.0,55.0905,55.1685,55.0516,55.1587,13500.0
2005-12-02 12:30:00,56.6,56.6,56.52,56.54,7700.0,55.1392,55.1392,55.0613,55.0808,7700.0
2005-12-02 12:35:00,56.59,56.63,56.53,56.54,10500.0,55.1295,55.1685,55.0711,55.0808,10500.0
2005-12-02 12:40:00,56.55,56.55,56.51,56.54,19500.0,55.0905,55.0905,55.0516,55.0808,19500.0
2005-12-02 12:45:00,56.54,56.56,56.45,56.48,24400.0,55.0808,55.1003,54.9931,55.0223,24400.0
2005-12-02 12:50:00,56.48,56.48,56.24,56.25,125700.0,55.0223,55.0223,54.7885,54.7983,125700.0
2005-12-02 12:55:00,56.26,56.42,56.26,56.38,32900.0,54.808,54.9639,54.808,54.9249,32900.0
2005-12-02 13:00:00,56.37,56.43,56.34,56.41,14200.0,54.9152,54.9736,54.886,54.9542,14200.0
2005-12-02 13:05:00,56.4,56.42,56.36,56.41,12400.0,54.9444,54.9639,54.9054,54.9542,12400.0
2005-12-02 13:10:00,56.4,56.43,56.35,56.35,16300.0,54.9444,54.9736,54.8957,54.8957,16300.0
2005-12-02 13:15:00,56.35,56.4,56.35,56.4,8000.0,54.8957,54.9444,54.8957,54.9444,8000.0
2005-12-02 13:20:00,56.4,56.42,56.34,56.35,17900.0,54.9444,54.9639,54.886,54.8957,17900.0
2005-12-02 13:25:00,56.36,56.38,56.35,56.36,14700.0,54.9054,54.9249,54.8957,54.9054,14700.0
2005-12-02 13:30:00,56.35,56.35,56.26,56.26,14000.0,54.8957,54.8957,54.808,54.808,14000.0
2005-12-02 13:35:00,56.27,56.29,56.25,56.26,16600.0,54.8178,54.8372,54.7983,54.808,16600.0
2005-12-02 13:40:00,56.26,56.28,56.2,56.2,27200.0,54.808,54.8275,54.7496,54.7496,27200.0
2005-12-02 13:45:00,56.21,56.21,56.13,56.15,22400.0,54.7593,54.7593,54.6814,54.7009,22400.0
2005-12-02 13:50:00,56.14,56.2,56.0,56.16,78600.0,54.6911,54.7496,54.5547,54.7106,78600.0
2005-12-02 13:55:00,56.2,56.26,56.2,56.26,11500.0,54.7496,54.808,54.7496,54.808,11500.0
2005-12-02 14:00:00,56.26,56.31,56.17,56.2,24100.0,54.808,54.8567,54.7203,54.7496,24100.0
2005-12-02 14:05:00,56.16,56.25,56.13,56.2,16100.0,54.7106,54.7983,54.6814,54.7496,16100.0
2005-12-02 14:10:00,56.2,56.28,56.11,56.28,13800.0,54.7496,54.8275,54.6619,54.8275,13800.0
2005-12-02 14:15:00,56.27,56.28,56.23,56.27,5700.0,54.8178,54.8275,54.7788,54.8178,5700.0
2005-12-02 14:20:00,56.28,56.33,56.27,56.27,6000.0,54.8275,54.8762,54.8178,54.8178,6000.0
2005-12-02 14:25:00,56.28,56.49,56.27,56.38,20400.0,54.8275,55.0321,54.8178,54.9249,20400.0
2005-12-02 14:30:00,56.41,56.41,56.36,56.38,8500.0,54.9542,54.9542,54.9054,54.9249,8500.0
2005-12-02 14:35:00,56.37,56.4,56.29,56.29,12000.0,54.9152,54.9444,54.8372,54.8372,12000.0
2005-12-02 14:40:00,56.31,56.32,56.26,56.27,5800.0,54.8567,54.8665,54.808,54.8178,5800.0
2005-12-02 14:45:00,56.27,56.35,56.26,56.32,13800.0,54.8178,54.8957,54.808,54.8665,13800.0
2005-12-02 14:50:00,56.31,56.31,56.21,56.29,13600.0,54.8567,54.8567,54.7593,54.8372,13600.0
2005-12-02 14:55:00,56.29,56.29,56.24,56.26,11000.0,54.8372,54.8372,54.7885,54.808,11000.0
2005-12-02 15:00:00,56.27,56.32,56.26,56.28,10800.0,54.8178,54.8665,54.808,54.8275,10800.0
2005-12-02 15:05:00,56.29,56.32,56.28,56.31,11400.0,54.8372,54.8665,54.8275,54.8567,11400.0
2005-12-02 15:10:00,56.32,56.52,56.32,56.44,23700.0,54.8665,55.0613,54.8665,54.9834,23700.0
2005-12-02 15:15:00,56.43,56.53,56.36,56.52,15400.0,54.9736,55.0711,54.9054,55.0613,15400.0
2005-12-02 15:20:00,56.53,56.63,56.5,56.57,22600.0,55.0711,55.1685,55.0418,55.11,22600.0
2005-12-02 15:25:00,56.57,56.64,56.57,56.61,11700.0,55.11,55.1782,55.11,55.149,11700.0
2005-12-02 15:30:00,56.61,56.64,56.59,56.62,20900.0,55.149,55.1782,55.1295,55.1587,20900.0
2005-12-02 15:35:00,56.61,56.73,56.6,56.73,20900.0,55.149,55.2659,55.1392,55.2659,20900.0
2005-12-02 15:40:00,56.73,56.84,56.71,56.76,37300.0,55.2659,55.3731,55.2464,55.2951,37300.0
2005-12-02 15:45:00,56.76,56.84,56.73,56.76,48100.0,55.2951,55.3731,55.2659,55.2951,48100.0
2005-12-02 15:50:00,56.78,56.84,56.65,56.75,40800.0,55.3146,55.3731,55.188,55.2854,40800.0
2005-12-02 15:55:00,56.75,56.82,56.7,56.82,45500.0,55.2854,55.3536,55.2367,55.3536,45500.0
2005-12-05 09:30:00,56.9,57.0,56.4,56.41,42000.0,55.4315,55.5289,54.9444,54.9542,42000.0
2005-12-05 09:35:00,56.4,56.5,56.05,56.2,39100.0,54.9444,55.0418,54.6034,54.7496,39100.0
2005-12-05 09:40:00,56.2,56.22,55.93,55.93,36400.0,54.7496,54.7691,54.4865,54.4865,36400.0
2005-12-05 09:45:00,55.95,56.12,55.79,56.01,76100.0,54.506,54.6716,54.3502,54.5645,76100.0
2005-12-05 09:50:00,56.01,56.19,56.0,56.13,335500.0,54.5645,54.7398,54.5547,54.6814,335500.0
2005-12-05 09:55:00,56.12,56.21,56.0,56.21,44400.0,54.6716,54.7593,54.5547,54.7593,44400.0
2005-12-05 10:00:00,56.24,56.54,56.24,56.45,36900.0,54.7885,55.0808,54.7885,54.9931,36900.0
2005-12-05 10:05:00,56.44,56.45,56.17,56.18,25100.0,54.9834,54.9931,54.7203,54.7301,25100.0
2005-12-05 10:10:00,56.21,56.31,56.19,56.19,23400.0,54.7593,54.8567,54.7398,54.7398,23400.0
2005-12-05 10:15:00,56.21,56.21,55.88,55.88,34000.0,54.7593,54.7593,54.4378,54.4378,34000.0
2005-12-05 10:20:00,55.87,55.92,55.81,55.81,34500.0,54.4281,54.4768,54.3696,54.3696,34500.0
2005-12-05 10:25:00,55.84,55.85,55.69,55.79,53600.0,54.3989,54.4086,54.2527,54.3502,53600.0
2005-12-05 10:30:00,55.78,55.79,55.25,55.36,143800.0,54.3404,54.3502,53.8241,53.9312,143800.0
2005-12-05 10:35:00,55.37,55.5,55.35,55.45,76600.0,53.941,54.0676,53.9215,54.0189,76600.0
2005-12-05 10:40:00,55.47,55.5,55.24,55.31,70800.0,54.0384,54.0676,53.8143,53.8825,70800.0
2005-12-05 10:45:00,55.27,55.38,55.26,55.37,33100.0,53.8436,53.9507,53.8338,53.941,33100.0
2005-12-05 10:50:00,55.35,55.41,55.26,55.3,25400.0,53.9215,53.98,53.8338,53.8728,25400.0
2005-12-05 10:55:00,55.3,55.3,55.2,55.3,28400.0,53.8728,53.8728,53.7754,53.8728,28400.0
2005-12-05 11:00:00,55.3,55.3,55.26,55.3,24300.0,53.8728,53.8728,53.8338,53.8728,24300.0
2005-12-05 11:05:00,55.3,55.34,55.28,55.34,27200.0,53.8728,53.9118,53.8533,53.9118,27200.0
2005-12-05 11:10:00,55.35,55.35,55.26,55.27,25400.0,53.9215,53.9215,53.8338,53.8436,25400.0
2005-12-05 11:15:00,55.31,55.31,55.24,55.26,22000.0,53.8825,53.8825,53.8143,53.8338,22000.0
2005-12-05 11:20:00,55.25,55.41,55.25,55.41,38500.0,53.8241,53.98,53.8241,53.98,38500.0
2005-12-05 11:25:00,55.4,55.52,55.4,55.51,36200.0,53.9702,54.0871,53.9702,54.0774,36200.0
2005-12-05 11:30:00,55.52,55.55,55.47,55.49,44800.0,54.0871,54.1163,54.0384,54.0579,44800.0
2005-12-05 11:35:00,55.49,55.5,55.45,55.5,27000.0,54.0579,54.0676,54.0189,54.0676,27000.0
2005-12-05 11:40:00,55.5,55.61,55.48,55.61,73900.0,54.0676,54.1748,54.0482,54.1748,73900.0
2005-12-05 11:45:00,55.62,55.75,55.61,55.71,52800.0,54.1845,54.3112,54.1748,54.2722,52800.0
2005-12-05 11:50:00,55.71,55.71,55.62,55.62,9700.0,54.2722,54.2722,54.1845,54.1845,9700.0
2005-12-05 11:55:00,55.64,55.64,55.56,55.56,4700.0,54.204,54.204,54.1261,54.1261,4700.0
2005-12-05 12:00:00,55.55,55.57,55.43,55.44,16200.0,54.1163,54.1358,53.9994,54.0092,16200.0
2005-12-05 12:05:00,55.44,55.48,55.41,55.41,4900.0,54.0092,54.0482,53.98,53.98,4900.0
2005-12-05 12:10:00,55.41,55.45,55.41,55.45,10600.0,53.98,54.0189,53.98,54.0189,10600.0
2005-12-05 12:15:00,55.45,55.45,55.4,55.41,20300.0,54.0189,54.0189,53.9702,53.98,20300.0
2005-12-05 12:20:00,55.44,55.44,55.29,55.31,23600.0,54.0092,54.0092,53.8631,53.8825,23600.0
2005-12-05 12:25:00,55.32,55.33,55.29,55.3,14900.0,53.8923,53.902,53.8631,53.8728,14900.0
2005-12-05 12:30:00,55.32,55.32,55.27,55.28,13600.0,53.8923,53.8923,53.8436,53.8533,13600.0
2005-12-05 12:35:00,55.29,55.36,55.26,55.34,20500.0,53.8631,53.9312,53.8338,53.9118,20500.0
2005-12-05 12:40:00,55.34,55.39,55.32,55.38,16700.0,53.9118,53.9605,53.8923,53.9507,16700.0
2005-12-05 12:45:00,55.38,55.39,55.3,55.36,19200.0,53.9507,53.9605,53.8728,53.9312,19200.0
2005-12-05 12:50:00,55.36,55.49,55.36,55.49,21100.0,53.9312,54.0579,53.9312,54.0579,21100.0
2005-12-05 12:55:00,55.46,55.57,55.46,55.55,15700.0,54.0287,54.1358,54.0287,54.1163,15700.0
2005-12-05 13:00:00,55.56,55.67,55.5,55.67,29800.0,54.1261,54.2332,54.0676,54.2332,29800.0
2005-12-05 13:05:00,55.68,55.76,55.65,55.72,39500.0,54.243,54.3209,54.2138,54.282,39500.0
2005-12-05 13:10:00,55.73,55.78,55.72,55.77,29600.0,54.2917,54.3404,54.282,54.3307,29600.0
2005-12-05 13:15:00,55.77,55.77,55.74,55.75,18900.0,54.3307,54.3307,54.3014,54.3112,18900.0
2005-12-05 13:20:00,55.74,55.76,55.7,55.74,31400.0,54.3014,54.3209,54.2625,54.3014,31400.0
2005-12-05 13:25:00,55.76,55.84,55.74,55.84,19600.0,54.3209,54.3989,54.3014,54.3989,19600.0
2005-12-05 13:30:00,55.83,55.92,55.83,55.9,26400.0,54.3891,54.4768,54.3891,54.4573,26400.0
2005-12-05 13:35:00,55.9,56.05,55.9,56.05,29900.0,54.4573,54.6034,54.4573,54.6034,29900.0
2005-12-05 13:40:00,56.05,56.07,56.0,56.05,30400.0,54.6034,54.6229,54.5547,54.6034,30400.0
2005-12-05 13:45:00,56.06,56.06,55.9,55.95,51000.0,54.6132,54.6132,54.4573,54.506,51000.0
2005-12-05 13:50:00,55.96,55.99,55.9,55.9,13400.0,54.5158,54.545,54.4573,54.4573,13400.0
2005-12-05 13:55:00,55.9,55.92,55.77,55.78,16300.0,54.4573,54.4768,54.3307,54.3404,16300.0
2005-12-05 14:00:00,55.8,55.8,55.71,55.79,30400.0,54.3599,54.3599,54.2722,54.3502,30400.0
2005-12-05 14:05:00,55.79,56.0,55.79,55.82,32800.0,54.3502,54.5547,54.3502,54.3794,32800.0
2005-12-05 14:10:00,55.82,55.98,55.82,55.93,31900.0,54.3794,54.5352,54.3794,54.4865,31900.0
2005-12-05 14:15:00,55.93,56.0,55.89,55.97,23000.0,54.4865,54.5547,54.4476,54.5255,23000.0
2005-12-05 14:20:00,55.99,56.12,55.87,56.11,48300.0,54.545,54.6716,54.4281,54.6619,48300.0
2005-12-05 14:25:00,56.1,56.12,56.01,56.12,15000.0,54.6522,54.6716,54.5645,54.6716,15000.0
2005-12-05 14:30:00,56.12,56.13,56.09,56.1,14000.0,54.6716,54.6814,54.6424,54.6522,14000.0
2005-12-05 14:35:00,56.1,56.36,56.1,56.36,42800.0,54.6522,54.9054,54.6522,54.9054,42800.0
2005-12-05 14:40:00,56.34,56.39,56.33,56.36,24200.0,54.886,54.9347,54.8762,54.9054,24200.0
2005-12-05 14:45:00,56.36,56.36,56.08,56.13,39300.0,54.9054,54.9054,54.6327,54.6814,39300.0
2005-12-05 14:50:00,56.14,56.23,56.13,56.23,15300.0,54.6911,54.7788,54.6814,54.7788,15300.0
2005-12-05 14:55:00,56.23,56.24,56.1,56.2,19800.0,54.7788,54.7885,54.6522,54.7496,19800.0
2005-12-05 15:00:00,56.18,56.22,56.18,56.22,14100.0,54.7301,54.7691,54.7301,54.7691,14100.0
2005-12-05 15:05:00,56.22,56.22,56.2,56.22,19700.0,54.7691,54.7691,54.7496,54.7691,19700.0
2005-12-05 15:10:00,56.22,56.24,56.13,56.23,39200.0,54.7691,54.7885,54.6814,54.7788,39200.0
2005-12-05 15:15:00,56.23,56.25,56.14,56.16,26700.0,54.7788,54.7983,54.6911,54.7106,26700.0
2005-12-05 15:20:00,56.19,56.19,56.12,56.12,33100.0,54.7398,54.7398,54.6716,54.6716,33100.0
2005-12-05 15:25:00,56.12,56.12,56.0,56.0,73100.0,54.6716,54.6716,54.5547,54.5547,73100.0
2005-12-05 15:30:00,56.0,56.16,55.97,56.16,47500.0,54.5547,54.7106,54.5255,54.7106,47500.0
2005-12-05 15:35:00,56.16,56.19,56.1,56.17,37000.0,54.7106,54.7398,54.6522,54.7203,37000.0
2005-12-05 15:40:00,56.17,56.3,56.17,56.26,37200.0,54.7203,54.847,54.7203,54.808,37200.0
2005-12-05 15:45:00,56.28,56.31,56.21,56.31,57400.0,54.8275,54.8567,54.7593,54.8567,57400.0
2005-12-05 15:50:00,56.3,56.31,56.13,56.17,99800.0,54.847,54.8567,54.6814,54.7203,99800.0
2005-12-05 15:55:00,56.18,56.34,56.13,56.25,143500.0,54.7301,54.886,54.6814,54.7983,143500.0
2005-12-06 09:30:00,56.8,57.37,56.6,56.63,120100.0,55.3341,55.8894,55.1392,55.1685,120100.0
2005-12-06 09:35:00,56.63,56.85,56.62,56.72,42600.0,55.1685,55.3828,55.1587,55.2562,42600.0
2005-12-06 09:40:00,56.7,56.88,56.61,56.7,27700.0,55.2367,55.412,55.149,55.2367,27700.0
2005-12-06 09:45:00,56.7,56.71,56.44,56.51,50800.0,55.2367,55.2464,54.9834,55.0516,50800.0
2005-12-06 09:50:00,56.51,56.66,56.5,56.63,43700.0,55.0516,55.1977,55.0418,55.1685,43700.0
2005-12-06 09:55:00,56.64,56.93,56.63,56.8,53400.0,55.1782,55.4607,55.1685,55.3341,53400.0
2005-12-06 10:00:00,56.78,57.09,56.78,56.9,110900.0,55.3146,55.6166,55.3146,55.4315,110900.0
2005-12-06 10:05:00,56.9,56.93,56.82,56.91,34600.0,55.4315,55.4607,55.3536,55.4412,34600.0
2005-12-06 10:10:00,56.91,56.98,56.9,56.98,23400.0,55.4412,55.5094,55.4315,55.5094,23400.0
2005-12-06 10:15:00,56.98,57.19,56.97,57.19,43600.0,55.5094,55.714,55.4997,55.714,43600.0
2005-12-06 10:20:00,57.21,57.44,57.15,57.42,83600.0,55.7335,55.9576,55.6751,55.9381,83600.0
2005-12-06 10:25:00,57.42,57.42,57.27,57.28,36400.0,55.9381,55.9381,55.792,55.8017,36400.0
2005-12-06 10:30:00,57.28,57.34,57.27,57.27,26100.0,55.8017,55.8601,55.792,55.792,26100.0
2005-12-06 10:35:00,57.3,57.32,57.27,57.3,21000.0,55.8212,55.8407,55.792,55.8212,21000.0
2005-12-06 10:40:00,57.3,57.31,57.15,57.18,27200.0,55.8212,55.8309,55.6751,55.7043,27200.0
2005-12-06 10:45:00,57.19,57.19,57.12,57.17,19000.0,55.714,55.714,55.6458,55.6945,19000.0
2005-12-06 10:50:00,57.17,57.17,57.12,57.16,42300.0,55.6945,55.6945,55.6458,55.6848,42300.0
2005-12-06 10:55:00,57.17,57.39,57.16,57.37,36000.0,55.6945,55.9089,55.6848,55.8894,36000.0
2005-12-06 11:00:00,57.35,57.5,57.33,57.5,63600.0,55.8699,56.016,55.8504,56.016,63600.0
2005-12-06 11:05:00,57.5,57.5,57.33,57.35,32600.0,56.016,56.016,55.8504,55.8699,32600.0
2005-12-06 11:10:00,57.35,57.43,57.35,57.35,12500.0,55.8699,55.9478,55.8699,55.8699,12500.0
2005-12-06 11:15:00,57.35,57.36,57.13,57.13,37700.0,55.8699,55.8796,55.6556,55.6556,37700.0
2005-12-06 11:20:00,57.14,57.14,57.0,57.07,41200.0,55.6653,55.6653,55.5289,55.5971,41200.0
2005-12-06 11:25:00,57.07,57.13,57.05,57.09,16400.0,55.5971,55.6556,55.5776,55.6166,16400.0
2005-12-06 11:30:00,57.09,57.15,57.09,57.12,31000.0,55.6166,55.6751,55.6166,55.6458,31000.0
2005-12-06 11:35:00,57.13,57.23,57.11,57.22,15400.0,55.6556,55.753,55.6361,55.7432,15400.0
2005-12-06 11:40:00,57.23,57.23,56.88,57.07,51000.0,55.753,55.753,55.412,55.5971,51000.0
2005-12-06 11:45:00,57.07,57.22,57.07,57.11,20600.0,55.5971,55.7432,55.5971,55.6361,20600.0
2005-12-06 11:50:00,57.11,57.2,57.07,57.07,12400.0,55.6361,55.7238,55.5971,55.5971,12400.0
2005-12-06 11:55:00,57.07,57.09,57.02,57.06,6600.0,55.5971,55.6166,55.5484,55.5874,6600.0
2005-12-06 12:00:00,57.07,57.15,57.07,57.15,7400.0,55.5971,55.6751,55.5971,55.6751,7400.0
2005-12-06 12:05:00,57.14,57.14,57.08,57.14,11900.0,55.6653,55.6653,55.6069,55.6653,11900.0
2005-12-06 12:10:00,57.15,57.23,57.09,57.15,10300.0,55.6751,55.753,55.6166,55.6751,10300.0
2005-12-06 12:15:00,57.17,57.29,57.09,57.28,28800.0,55.6945,55.8114,55.6166,55.8017,28800.0
2005-12-06 12:20:00,57.3,57.3,57.17,57.26,15300.0,55.8212,55.8212,55.6945,55.7822,15300.0
2005-12-06 12:25:00,57.26,57.35,57.17,57.21,11900.0,55.7822,55.8699,55.6945,55.7335,11900.0
2005-12-06 12:30:00,57.22,57.22,57.16,57.18,5600.0,55.7432,55.7432,55.6848,55.7043,5600.0
2005-12-06 12:35:00,57.18,57.23,57.17,57.21,12500.0,55.7043,55.753,55.6945,55.7335,12500.0
2005-12-06 12:40:00,57.23,57.23,57.17,57.21,8500.0,55.753,55.753,55.6945,55.7335,8500.0
2005-12-06 12:45:00,57.22,57.23,57.1,57.2,9800.0,55.7432,55.753,55.6263,55.7238,9800.0
2005-12-06 12:50:00,57.21,57.22,57.14,57.16,13500.0,55.7335,55.7432,55.6653,55.6848,13500.0
2005-12-06 12:55:00,57.18,57.19,57.1,57.17,10900.0,55.7043,55.714,55.6263,55.6945,10900.0
2005-12-06 13:00:00,57.18,57.2,57.15,57.2,14800.0,55.7043,55.7238,55.6751,55.7238,14800.0
2005-12-06 13:05:00,57.2,57.2,57.17,57.2,12900.0,55.7238,55.7238,55.6945,55.7238,12900.0
2005-12-06 13:10:00,57.2,57.2,57.19,57.2,13600.0,55.7238,55.7238,55.714,55.7238,13600.0
2005-12-06 13:15:00,57.19,57.2,56.99,57.0,70200.0,55.714,55.7238,55.5192,55.5289,70200.0
2005-12-06 13:20:00,57.0,57.08,56.9,57.08,57300.0,55.5289,55.6069,55.4315,55.6069,57300.0
2005-12-06 13:25:00,57.08,57.08,57.0,57.04,15600.0,55.6069,55.6069,55.5289,55.5679,15600.0
2005-12-06 13:30:00,57.05,57.2,57.05,57.18,27000.0,55.5776,55.7238,55.5776,55.7043,27000.0
2005-12-06 13:35:00,57.19,57.19,57.12,57.13,12000.0,55.714,55.714,55.6458,55.6556,12000.0
2005-12-06 13:40:00,57.16,57.17,57.0,57.03,17000.0,55.6848,55.6945,55.5289,55.5581,17000.0
2005-12-06 13:45:00,57.02,57.08,57.0,57.08,13900.0,55.5484,55.6069,55.5289,55.6069,13900.0
2005-12-06 13:50:00,57.08,57.08,57.0,57.01,14800.0,55.6069,55.6069,55.5289,55.5387,14800.0
2005-12-06 13:55:00,57.0,57.04,56.93,56.99,36100.0,55.5289,55.5679,55.4607,55.5192,36100.0
2005-12-06 14:00:00,57.0,57.0,56.95,57.0,22200.0,55.5289,55.5289,55.4802,55.5289,22200.0
2005-12-06 14:05:00,57.0,57.02,56.99,57.0,24100.0,55.5289,55.5484,55.5192,55.5289,24100.0
2005-12-06 14:10:00,57.0,57.07,56.99,57.06,16900.0,55.5289,55.5971,55.5192,55.5874,16900.0
2005-12-06 14:15:00,57.06,57.18,57.03,57.12,17900.0,55.5874,55.7043,55.5581,55.6458,17900.0
2005-12-06 14:20:00,57.08,57.1,57.06,57.06,5100.0,55.6069,55.6263,55.5874,55.5874,5100.0
2005-12-06 14:25:00,57.06,57.09,57.06,57.08,7800.0,55.5874,55.6166,55.5874,55.6069,7800.0
2005-12-06 14:30:00,57.06,57.09,57.05,57.05,10800.0,55.5874,55.6166,55.5776,55.5776,10800.0
2005-12-06 14:35:00,57.06,57.13,57.05,57.1,17700.0,55.5874,55.6556,55.5776,55.6263,17700.0
2005-12-06 14:40:00,57.09,57.15,57.09,57.1,15800.0,55.6166,55.6751,55.6166,55.6263,15800.0
2005-12-06 14:45:00,57.1,57.18,57.07,57.11,24900.0,55.6263,55.7043,55.5971,55.6361,24900.0
2005-12-06 14:50:00,57.11,57.24,57.11,57.23,34000.0,55.6361,55.7627,55.6361,55.753,34000.0
2005-12-06 14:55:00,57.23,57.25,57.17,57.25,31900.0,55.753,55.7725,55.6945,55.7725,31900.0
2005-12-06 15:00:00,57.26,57.34,57.15,57.31,53300.0,55.7822,55.8601,55.6751,55.8309,53300.0
2005-12-06 15:05:00,57.3,57.34,57.19,57.22,106400.0,55.8212,55.8601,55.714,55.7432,106400.0
2005-12-06 15:10:00,57.21,57.23,57.12,57.14,39400.0,55.7335,55.753,55.6458,55.6653,39400.0
2005-12-06 15:15:00,57.12,57.17,57.02,57.07,26000.0,55.6458,55.6945,55.5484,55.5971,26000.0
2005-12-06 15:20:00,57.07,57.11,56.94,56.94,41800.0,55.5971,55.6361,55.4705,55.4705,41800.0
2005-12-06 15:25:00,56.95,57.16,56.94,57.08,29400.0,55.4802,55.6848,55.4705,55.6069,29400.0
2005-12-06 15:30:00,57.04,57.12,57.0,57.08,21400.0,55.5679,55.6458,55.5289,55.6069,21400.0
2005-12-06 15:35:00,57.08,57.09,56.91,56.94,57800.0,55.6069,55.6166,55.4412,55.4705,57800.0
2005-12-06 15:40:00,56.94,56.97,56.79,56.94,45300.0,55.4705,55.4997,55.3243,55.4705,45300.0
2005-12-06 15:45:00,56.92,57.04,56.87,56.96,40900.0,55.451,55.5679,55.4023,55.49,40900.0
2005-12-06 15:50:00,57.0,57.0,56.83,56.87,47100.0,55.5289,55.5289,55.3633,55.4023,47100.0
2005-12-06 15:55:00,56.88,56.91,56.78,56.8,61800.0,55.412,55.4412,55.3146,55.3341,61800.0
2005-12-07 09:30:00,56.55,56.98,56.55,56.98,40000.0,55.0905,55.5094,55.0905,55.5094,40000.0
2005-12-07 09:35:00,56.99,56.99,56.6,56.62,27700.0,55.5192,55.5192,55.1392,55.1587,27700.0
2005-12-07 09:40:00,56.6,56.71,56.52,56.54,19600.0,55.1392,55.2464,55.0613,55.0808,19600.0
2005-12-07 09:45:00,56.56,56.89,56.56,56.89,25700.0,55.1003,55.4218,55.1003,55.4218,25700.0
2005-12-07 09:50:00,56.85,56.89,56.61,56.66,34100.0,55.3828,55.4218,55.149,55.1977,34100.0
2005-12-07 09:55:00,56.66,57.18,56.66,56.94,46200.0,55.1977,55.7043,55.1977,55.4705,46200.0
2005-12-07 10:00:00,56.86,57.15,56.79,56.92,76700.0,55.3925,55.6751,55.3243,55.451,76700.0
2005-12-07 10:05:00,56.92,57.05,56.66,56.77,45100.0,55.451,55.5776,55.1977,55.3049,45100.0
2005-12-07 10:10:00,56.77,56.9,56.65,56.9,30900.0,55.3049,55.4315,55.188,55.4315,30900.0
2005-12-07 10:15:00,56.91,57.36,56.91,57.33,97700.0,55.4412,55.8796,55.4412,55.8504,97700.0
2005-12-07 10:20:00,57.29,57.29,57.05,57.16,29000.0,55.8114,55.8114,55.5776,55.6848,29000.0
2005-12-07 10:25:00,57.16,57.23,57.14,57.2,20400.0,55.6848,55.753,55.6653,55.7238,20400.0
2005-12-07 10:30:00,57.2,57.28,57.17,57.23,33300.0,55.7238,55.8017,55.6945,55.753,33300.0
2005-12-07 10:35:00,57.22,57.22,57.07,57.12,43500.0,55.7432,55.7432,55.5971,55.6458,43500.0
2005-12-07 10:40:00,57.1,57.15,57.05,57.05,20200.0,55.6263,55.6751,55.5776,55.5776,20200.0
2005-12-07 10:45:00,57.05,57.14,57.0,57.12,31200.0,55.5776,55.6653,55.5289,55.6458,31200.0
2005-12-07 10:50:00,57.08,57.15,56.96,56.98,23700.0,55.6069,55.6751,55.49,55.5094,23700.0
2005-12-07 10:55:00,57.0,57.08,56.94,56.96,14600.0,55.5289,55.6069,55.4705,55.49,14600.0
2005-12-07 11:00:00,56.96,57.01,56.94,56.96,31900.0,55.49,55.5387,55.4705,55.49,31900.0
2005-12-07 11:05:00,56.96,57.02,56.96,56.97,21200.0,55.49,55.5484,55.49,55.4997,21200.0
2005-12-07 11:10:00,56.97,56.97,56.9,56.95,10700.0,55.4997,55.4997,55.4315,55.4802,10700.0
2005-12-07 11:15:00,56.96,56.97,56.88,56.88,15400.0,55.49,55.4997,55.412,55.412,15400.0
2005-12-07 11:20:00,56.88,56.93,56.84,56.88,29400.0,55.412,55.4607,55.3731,55.412,29400.0
2005-12-07 11:25:00,56.87,56.89,56.83,56.84,17700.0,55.4023,55.4218,55.3633,55.3731,17700.0
2005-12-07 11:30:00,56.84,56.85,56.82,56.84,17100.0,55.3731,55.3828,55.3536,55.3731,17100.0
2005-12-07 11:35:00,56.84,56.98,56.83,56.86,14000.0,55.3731,55.5094,55.3633,55.3925,14000.0
2005-12-07 11:40:00,56.86,56.86,56.83,56.85,8900.0,55.3925,55.3925,55.3633,55.3828,8900.0
2005-12-07 11:45:00,56.85,56.9,56.85,56.87,19900.0,55.3828,55.4315,55.3828,55.4023,19900.0
2005-12-07 11:50:00,56.86,56.87,56.83,56.85,5200.0,55.3925,55.4023,55.3633,55.3828,5200.0
2005-12-07 11:55:00,56.85,56.85,56.83,56.83,7600.0,55.3828,55.3828,55.3633,55.3633,7600.0
2005-12-07 12:00:00,56.82,56.84,56.8,56.8,21100.0,55.3536,55.3731,55.3341,55.3341,21100.0
2005-12-07 12:05:00,56.79,56.8,56.71,56.78,28300.0,55.3243,55.3341,55.2464,55.3146,28300.0
2005-12-07 12:10:00,56.8,56.8,56.7,56.73,36100.0,55.3341,55.3341,55.2367,55.2659,36100.0
2005-12-07 12:15:00,56.72,56.89,56.72,56.89,23800.0,55.2562,55.4218,55.2562,55.4218,23800.0
2005-12-07 12:20:00,56.86,56.86,56.78,56.79,13000.0,55.3925,55.3925,55.3146,55.3243,13000.0
2005-12-07 12:25:00,56.76,56.83,56.76,56.83,16800.0,55.2951,55.3633,55.2951,55.3633,16800.0
2005-12-07 12:30:00,56.83,56.83,56.66,56.79,33600.0,55.3633,55.3633,55.1977,55.3243,33600.0
2005-12-07 12:35:00,56.77,56.79,56.71,56.79,14100.0,55.3049,55.3243,55.2464,55.3243,14100.0
2005-12-07 12:40:00,56.79,56.79,56.74,56.77,20100.0,55.3243,55.3243,55.2756,55.3049,20100.0
2005-12-07 12:45:00,56.75,56.83,56.68,56.7,28200.0,55.2854,55.3633,55.2172,55.2367,28200.0
2005-12-07 12:50:00,56.65,56.82,56.62,56.68,18100.0,55.188,55.3536,55.1587,55.2172,18100.0
2005-12-07 12:55:00,56.7,56.7,56.6,56.65,13300.0,55.2367,55.2367,55.1392,55.188,13300.0
2005-12-07 13:00:00,56.64,56.66,56.62,56.66,12200.0,55.1782,55.1977,55.1587,55.1977,12200.0
2005-12-07 13:05:00,56.65,56.65,56.53,56.55,12500.0,55.188,55.188,55.0711,55.0905,12500.0
2005-12-07 13:10:00,56.55,56.6,56.52,56.55,19500.0,55.0905,55.1392,55.0613,55.0905,19500.0
2005-12-07 13:15:00,56.55,56.56,56.52,56.55,12300.0,55.0905,55.1003,55.0613,55.0905,12300.0
2005-12-07 13:20:00,56.54,56.59,56.5,56.51,15900.0,55.0808,55.1295,55.0418,55.0516,15900.0
2005-12-07 13:25:00,56.51,56.52,56.37,56.42,21500.0,55.0516,55.0613,54.9152,54.9639,21500.0
2005-12-07 13:30:00,56.44,56.68,56.38,56.57,38400.0,54.9834,55.2172,54.9249,55.11,38400.0
2005-12-07 13:35:00,56.57,56.64,56.51,56.58,36500.0,55.11,55.1782,55.0516,55.1198,36500.0
2005-12-07 13:40:00,56.55,56.61,56.49,56.6,15100.0,55.0905,55.149,55.0321,55.1392,15100.0
2005-12-07 13:45:00,56.6,56.65,56.6,56.65,7200.0,55.1392,55.188,55.1392,55.188,7200.0
2005-12-07 13:50:00,56.65,56.65,56.45,56.54,22000.0,55.188,55.188,54.9931,55.0808,22000.0
2005-12-07 13:55:00,56.54,56.56,56.45,56.49,8400.0,55.0808,55.1003,54.9931,55.0321,8400.0
2005-12-07 14:00:00,56.46,56.75,56.1,56.17,91900.0,55.0029,55.2854,54.6522,54.7203,91900.0
2005-12-07 14:05:00,56.19,56.43,56.18,56.43,19100.0,54.7398,54.9736,54.7301,54.9736,19100.0
2005-12-07 14:10:00,56.42,56.49,56.4,56.44,13300.0,54.9639,55.0321,54.9444,54.9834,13300.0
2005-12-07 14:15:00,56.44,56.44,56.34,56.34,17800.0,54.9834,54.9834,54.886,54.886,17800.0
2005-12-07 14:20:00,56.32,56.39,56.32,56.38,8300.0,54.8665,54.9347,54.8665,54.9249,8300.0
2005-12-07 14:25:00,56.37,56.37,56.09,56.27,35900.0,54.9152,54.9152,54.6424,54.8178,35900.0
2005-12-07 14:30:00,56.27,56.35,56.15,56.35,20600.0,54.8178,54.8957,54.7009,54.8957,20600.0
2005-12-07 14:35:00,56.36,56.43,56.29,56.32,16500.0,54.9054,54.9736,54.8372,54.8665,16500.0
2005-12-07 14:40:00,56.32,56.36,56.31,56.35,12000.0,54.8665,54.9054,54.8567,54.8957,12000.0
2005-12-07 14:45:00,56.32,56.41,56.3,56.31,11700.0,54.8665,54.9542,54.847,54.8567,11700.0
2005-12-07 14:50:00,56.33,56.39,56.31,56.33,16500.0,54.8762,54.9347,54.8567,54.8762,16500.0
2005-12-07 14:55:00,56.31,56.36,56.31,56.33,14500.0,54.8567,54.9054,54.8567,54.8762,14500.0
2005-12-07 15:00:00,56.32,56.44,56.29,56.39,13700.0,54.8665,54.9834,54.8372,54.9347,13700.0
2005-12-07 15:05:00,56.39,56.39,56.31,56.39,14100.0,54.9347,54.9347,54.8567,54.9347,14100.0
2005-12-07 15:10:00,56.39,56.39,56.23,56.26,40100.0,54.9347,54.9347,54.7788,54.808,40100.0
2005-12-07 15:15:00,56.28,56.31,56.25,56.29,14900.0,54.8275,54.8567,54.7983,54.8372,14900.0
2005-12-07 15:20:00,56.29,56.39,56.23,56.38,26800.0,54.8372,54.9347,54.7788,54.9249,26800.0
2005-12-07 15:25:00,56.4,56.45,56.28,56.35,23500.0,54.9444,54.9931,54.8275,54.8957,23500.0
2005-12-07 15:30:00,56.36,56.42,56.34,56.35,10400.0,54.9054,54.9639,54.886,54.8957,10400.0
2005-12-07 15:35:00,56.32,56.34,56.25,56.33,23600.0,54.8665,54.886,54.7983,54.8762,23600.0
2005-12-07 15:40:00,56.33,56.42,56.32,56.38,22900.0,54.8762,54.9639,54.8665,54.9249,22900.0
2005-12-07 15:45:00,56.35,56.41,56.33,56.37,22300.0,54.8957,54.9542,54.8762,54.9152,22300.0
2005-12-07 15:50:00,56.37,56.58,56.37,56.53,63500.0,54.9152,55.1198,54.9152,55.0711,63500.0
2005-12-07 15:55:00,56.54,56.59,56.42,56.59,47400.0,55.0808,55.1295,54.9639,55.1295,47400.0
2005-12-08 09:30:00,56.93,56.94,56.58,56.77,38100.0,55.4607,55.4705,55.1198,55.3049,38100.0
2005-12-08 09:35:00,56.83,56.94,56.69,56.81,35700.0,55.3633,55.4705,55.2269,55.3438,35700.0
2005-12-08 09:40:00,56.83,56.83,56.76,56.8,10600.0,55.3633,55.3633,55.2951,55.3341,10600.0
2005-12-08 09:45:00,56.77,57.08,56.77,56.99,21400.0,55.3049,55.6069,55.3049,55.5192,21400.0
2005-12-08 09:50:00,56.99,57.01,56.85,56.9,16600.0,55.5192,55.5387,55.3828,55.4315,16600.0
2005-12-08 09:55:00,56.89,56.93,56.82,56.83,8900.0,55.4218,55.4607,55.3536,55.3633,8900.0
2005-12-08 10:00:00,56.82,56.95,56.79,56.79,32300.0,55.3536,55.4802,55.3243,55.3243,32300.0
2005-12-08 10:05:00,56.77,56.79,56.41,56.48,36400.0,55.3049,55.3243,54.9542,55.0223,36400.0
2005-12-08 10:10:00,56.46,56.47,56.18,56.28,29600.0,55.0029,55.0126,54.7301,54.8275,29600.0
2005-12-08 10:15:00,56.24,56.34,56.2,56.24,17300.0,54.7885,54.886,54.7496,54.7885,17300.0
2005-12-08 10:20:00,56.23,56.3,56.12,56.13,38300.0,54.7788,54.847,54.6716,54.6814,38300.0
2005-12-08 10:25:00,56.12,56.14,56.08,56.1,48600.0,54.6716,54.6911,54.6327,54.6522,48600.0
2005-12-08 10:30:00,56.08,56.27,56.07,56.25,35100.0,54.6327,54.8178,54.6229,54.7983,35100.0
2005-12-08 10:35:00,56.25,56.25,56.2,56.24,36700.0,54.7983,54.7983,54.7496,54.7885,36700.0
2005-12-08 10:40:00,56.2,56.26,56.13,56.18,22100.0,54.7496,54.808,54.6814,54.7301,22100.0
2005-12-08 10:45:00,56.21,56.25,56.08,56.17,38200.0,54.7593,54.7983,54.6327,54.7203,38200.0
2005-12-08 10:50:00,56.2,56.21,56.02,56.03,77100.0,54.7496,54.7593,54.5742,54.584,77100.0
2005-12-08 10:55:00,56.09,56.18,56.06,56.15,31400.0,54.6424,54.7301,54.6132,54.7009,31400.0
2005-12-08 11:00:00,56.14,56.21,56.12,56.21,41100.0,54.6911,54.7593,54.6716,54.7593,41100.0
2005-12-08 11:05:00,56.21,56.29,56.18,56.27,31800.0,54.7593,54.8372,54.7301,54.8178,31800.0
2005-12-08 11:10:00,56.26,56.27,56.2,56.24,34900.0,54.808,54.8178,54.7496,54.7885,34900.0
2005-12-08 11:15:00,56.23,56.26,56.2,56.22,37300.0,54.7788,54.808,54.7496,54.7691,37300.0
2005-12-08 11:20:00,56.22,56.32,56.22,56.32,23200.0,54.7691,54.8665,54.7691,54.8665,23200.0
2005-12-08 11:25:00,56.32,56.37,56.29,56.34,46400.0,54.8665,54.9152,54.8372,54.886,46400.0
2005-12-08 11:30:00,56.34,56.4,56.31,56.31,14900.0,54.886,54.9444,54.8567,54.8567,14900.0
2005-12-08 11:35:00,56.31,56.35,56.28,56.32,11800.0,54.8567,54.8957,54.8275,54.8665,11800.0
2005-12-08 11:40:00,56.32,56.33,56.25,56.29,17900.0,54.8665,54.8762,54.7983,54.8372,17900.0
2005-12-08 11:45:00,56.26,56.26,56.18,56.18,42900.0,54.808,54.808,54.7301,54.7301,42900.0
2005-12-08 11:50:00,56.2,56.35,56.14,56.18,35800.0,54.7496,54.8957,54.6911,54.7301,35800.0
2005-12-08 11:55:00,56.19,56.23,56.16,56.19,8300.0,54.7398,54.7788,54.7106,54.7398,8300.0
2005-12-08 12:00:00,56.2,56.21,56.12,56.12,13500.0,54.7496,54.7593,54.6716,54.6716,13500.0
2005-12-08 12:05:00,56.11,56.11,55.92,55.98,38300.0,54.6619,54.6619,54.4768,54.5352,38300.0
2005-12-08 12:10:00,55.97,56.03,55.97,56.03,18700.0,54.5255,54.584,54.5255,54.584,18700.0
2005-12-08 12:15:00,56.02,56.07,56.0,56.01,12800.0,54.5742,54.6229,54.5547,54.5645,12800.0
2005-12-08 12:20:00,56.01,56.01,55.87,55.96,39500.0,54.5645,54.5645,54.4281,54.5158,39500.0
2005-12-08 12:25:00,55.96,55.96,55.79,55.84,42900.0,54.5158,54.5158,54.3502,54.3989,42900.0
2005-12-08 12:30:00,55.84,55.84,55.76,55.79,21000.0,54.3989,54.3989,54.3209,54.3502,21000.0
2005-12-08 12:35:00,55.79,55.91,55.78,55.87,8400.0,54.3502,54.4671,54.3404,54.4281,8400.0
2005-12-08 12:40:00,55.87,55.91,55.79,55.85,17900.0,54.4281,54.4671,54.3502,54.4086,17900.0
2005-12-08 12:45:00,55.85,55.86,55.73,55.78,34200.0,54.4086,54.4183,54.2917,54.3404,34200.0
2005-12-08 12:50:00,55.78,55.86,55.78,55.82,12700.0,54.3404,54.4183,54.3404,54.3794,12700.0
2005-12-08 12:55:00,55.82,55.88,55.79,55.87,13900.0,54.3794,54.4378,54.3502,54.4281,13900.0
2005-12-08 13:00:00,55.85,55.85,55.73,55.76,21600.0,54.4086,54.4086,54.2917,54.3209,21600.0
2005-12-08 13:05:00,55.77,55.87,55.59,55.61,24500.0,54.3307,54.4281,54.1553,54.1748,24500.0
2005-12-08 13:10:00,55.61,55.66,55.56,55.63,21500.0,54.1748,54.2235,54.1261,54.1943,21500.0
2005-12-08 13:15:00,55.65,55.7,55.62,55.64,23600.0,54.2138,54.2625,54.1845,54.204,23600.0
2005-12-08 13:20:00,55.63,55.92,55.62,55.74,34600.0,54.1943,54.4768,54.1845,54.3014,34600.0
2005-12-08 13:25:00,55.75,55.75,55.61,55.61,21300.0,54.3112,54.3112,54.1748,54.1748,21300.0
2005-12-08 13:30:00,55.6,55.71,55.6,55.64,41400.0,54.1651,54.2722,54.1651,54.204,41400.0
2005-12-08 13:35:00,55.65,55.66,55.45,55.55,52500.0,54.2138,54.2235,54.0189,54.1163,52500.0
2005-12-08 13:40:00,55.55,55.68,55.52,55.66,11800.0,54.1163,54.243,54.0871,54.2235,11800.0
2005-12-08 13:45:00,55.66,55.68,55.54,55.57,23100.0,54.2235,54.243,54.1066,54.1358,23100.0
2005-12-08 13:50:00,55.57,55.59,55.57,55.57,10100.0,54.1358,54.1553,54.1358,54.1358,10100.0
2005-12-08 13:55:00,55.58,55.73,55.58,55.72,21700.0,54.1456,54.2917,54.1456,54.282,21700.0
2005-12-08 14:00:00,55.72,55.78,55.7,55.75,27200.0,54.282,54.3404,54.2625,54.3112,27200.0
2005-12-08 14:05:00,55.75,55.75,55.65,55.65,17700.0,54.3112,54.3112,54.2138,54.2138,17700.0
2005-12-08 14:10:00,55.62,55.64,55.51,55.6,21600.0,54.1845,54.204,54.0774,54.1651,21600.0
2005-12-08 14:15:00,55.58,55.58,55.4,55.41,43800.0,54.1456,54.1456,53.9702,53.98,43800.0
2005-12-08 14:20:00,55.42,55.49,55.39,55.45,41400.0,53.9897,54.0579,53.9605,54.0189,41400.0
2005-12-08 14:25:00,55.46,55.96,55.4,55.51,57100.0,54.0287,54.5158,53.9702,54.0774,57100.0
2005-12-08 14:30:00,55.51,55.52,55.31,55.47,71800.0,54.0774,54.0871,53.8825,54.0384,71800.0
2005-12-08 14:35:00,55.47,55.48,55.37,55.4,30000.0,54.0384,54.0482,53.941,53.9702,30000.0
2005-12-08 14:40:00,55.4,55.42,55.35,55.42,65300.0,53.9702,53.9897,53.9215,53.9897,65300.0
2005-12-08 14:45:00,55.42,55.45,55.36,55.36,31600.0,53.9897,54.0189,53.9312,53.9312,31600.0
2005-12-08 14:50:00,55.36,55.42,55.27,55.41,65200.0,53.9312,53.9897,53.8436,53.98,65200.0
2005-12-08 14:55:00,55.41,55.41,55.28,55.4,17400.0,53.98,53.98,53.8533,53.9702,17400.0
2005-12-08 15:00:00,55.4,55.57,55.4,55.53,41500.0,53.9702,54.1358,53.9702,54.0969,41500.0
2005-12-08 15:05:00,55.51,55.54,55.4,55.4,15900.0,54.0774,54.1066,53.9702,53.9702,15900.0
2005-12-08 15:10:00,55.42,55.43,55.32,55.35,14000.0,53.9897,53.9994,53.8923,53.9215,14000.0
2005-12-08 15:15:00,55.35,55.55,55.35,55.54,38600.0,53.9215,54.1163,53.9215,54.1066,38600.0
2005-12-08 15:20:00,55.54,55.59,55.47,55.59,43700.0,54.1066,54.1553,54.0384,54.1553,43700.0
2005-12-08 15:25:00,55.59,55.79,55.56,55.78,67600.0,54.1553,54.3502,54.1261,54.3404,67600.0
2005-12-08 15:30:00,55.78,55.86,55.72,55.83,94500.0,54.3404,54.4183,54.282,54.3891,94500.0
2005-12-08 15:35:00,55.81,55.84,55.68,55.71,35100.0,54.3696,54.3989,54.243,54.2722,35100.0
2005-12-08 15:40:00,55.74,55.83,55.74,55.77,13600.0,54.3014,54.3891,54.3014,54.3307,13600.0
2005-12-08 15:45:00,55.77,55.86,55.68,55.78,14300.0,54.3307,54.4183,54.243,54.3404,14300.0
2005-12-08 15:50:00,55.79,55.8,55.73,55.74,31600.0,54.3502,54.3599,54.2917,54.3014,31600.0
2005-12-08 15:55:00,55.73,55.85,55.63,55.84,35500.0,54.2917,54.4086,54.1943,54.3989,35500.0
2005-12-09 09:30:00,54.78,55.3,54.44,55.16,581900.0,53.3662,53.8728,53.035,53.7364,581900.0
2005-12-09 09:35:00,55.15,55.42,55.1,55.39,230200.0,53.7267,53.9897,53.678,53.9605,230200.0
2005-12-09 09:40:00,55.39,56.27,55.39,56.21,316100.0,53.9605,54.8178,53.9605,54.7593,316100.0
2005-12-09 09:45:00,56.2,56.2,55.58,55.65,230100.0,54.7496,54.7496,54.1456,54.2138,230100.0
2005-12-09 09:50:00,55.65,55.65,55.26,55.44,212600.0,54.2138,54.2138,53.8338,54.0092,212600.0
2005-12-09 09:55:00,55.44,55.6,55.26,55.46,89700.0,54.0092,54.1651,53.8338,54.0287,89700.0
2005-12-09 10:00:00,55.43,55.67,55.41,55.49,182700.0,53.9994,54.2332,53.98,54.0579,182700.0
2005-12-09 10:05:00,55.49,55.75,55.47,55.68,128200.0,54.0579,54.3112,54.0384,54.243,128200.0
2005-12-09 10:10:00,55.68,55.68,55.5,55.53,29300.0,54.243,54.243,54.0676,54.0969,29300.0
2005-12-09 10:15:00,55.53,55.54,55.3,55.32,52200.0,54.0969,54.1066,53.8728,53.8923,52200.0
2005-12-09 10:20:00,55.34,55.35,55.3,55.33,43500.0,53.9118,53.9215,53.8728,53.902,43500.0
2005-12-09 10:25:00,55.31,55.33,55.05,55.11,78700.0,53.8825,53.902,53.6293,53.6877,78700.0
2005-12-09 10:30:00,55.11,55.22,55.0,55.08,80600.0,53.6877,53.7949,53.5805,53.6585,80600.0
2005-12-09 10:35:00,55.15,55.43,55.02,55.4,116400.0,53.7267,53.9994,53.6,53.9702,116400.0
2005-12-09 10:40:00,55.39,55.39,55.2,55.24,49800.0,53.9605,53.9605,53.7754,53.8143,49800.0
2005-12-09 10:45:00,55.23,55.27,55.12,55.15,73300.0,53.8046,53.8436,53.6974,53.7267,73300.0
2005-12-09 10:50:00,55.15,55.31,55.1,55.22,49000.0,53.7267,53.8825,53.678,53.7949,49000.0
2005-12-09 10:55:00,55.17,55.31,55.16,55.28,40200.0,53.7462,53.8825,53.7364,53.8533,40200.0
2005-12-09 11:00:00,55.29,55.3,55.13,55.2,33000.0,53.8631,53.8728,53.7072,53.7754,33000.0
2005-12-09 11:05:00,55.2,55.4,55.15,55.4,37900.0,53.7754,53.9702,53.7267,53.9702,37900.0
2005-12-09 11:10:00,55.4,55.5,55.33,55.46,53500.0,53.9702,54.0676,53.902,54.0287,53500.0
2005-12-09 11:15:00,55.45,55.45,55.23,55.27,22900.0,54.0189,54.0189,53.8046,53.8436,22900.0
2005-12-09 11:20:00,55.23,55.4,55.19,55.35,60000.0,53.8046,53.9702,53.7656,53.9215,60000.0
2005-12-09 11:25:00,55.34,55.34,55.2,55.2,14500.0,53.9118,53.9118,53.7754,53.7754,14500.0
2005-12-09 11:30:00,55.2,55.29,55.2,55.28,58700.0,53.7754,53.8631,53.7754,53.8533,58700.0
2005-12-09 11:35:00,55.29,55.29,55.23,55.26,14500.0,53.8631,53.8631,53.8046,53.8338,14500.0
2005-12-09 11:40:00,55.27,55.29,55.15,55.16,41600.0,53.8436,53.8631,53.7267,53.7364,41600.0
2005-12-09 11:45:00,55.16,55.2,55.15,55.18,24400.0,53.7364,53.7754,53.7267,53.7559,24400.0
2005-12-09 11:50:00,55.15,55.2,55.1,55.12,65300.0,53.7267,53.7754,53.678,53.6974,65300.0
2005-12-09 11:55:00,55.11,55.15,54.98,55.09,102700.0,53.6877,53.7267,53.5611,53.6682,102700.0
2005-12-09 12:00:00,55.06,55.15,55.01,55.06,33100.0,53.639,53.7267,53.5903,53.639,33100.0
2005-12-09 12:05:00,55.06,55.08,54.99,55.01,32100.0,53.639,53.6585,53.5708,53.5903,32100.0
2005-12-09 12:10:00,55.02,55.09,54.99,55.02,39600.0,53.6,53.6682,53.5708,53.6,39600.0
2005-12-09 12:15:00,55.04,55.1,55.0,55.09,105000.0,53.6195,53.678,53.5805,53.6682,105000.0
2005-12-09 12:20:00,55.09,55.12,55.04,55.06,33000.0,53.6682,53.6974,53.6195,53.639,33000.0
2005-12-09 12:25:00,55.07,55.1,55.03,55.03,10700.0,53.6487,53.678,53.6098,53.6098,10700.0
2005-12-09 12:30:00,55.02,55.08,55.01,55.05,23900.0,53.6,53.6585,53.5903,53.6293,23900.0
2005-12-09 12:35:00,55.05,55.1,55.03,55.06,21300.0,53.6293,53.678,53.6098,53.639,21300.0
2005-12-09 12:40:00,55.06,55.1,55.06,55.06,22800.0,53.639,53.678,53.639,53.639,22800.0
2005-12-09 12:45:00,55.07,55.08,55.01,55.05,21200.0,53.6487,53.6585,53.5903,53.6293,21200.0
2005-12-09 12:50:00,55.05,55.05,55.03,55.05,9800.0,53.6293,53.6293,53.6098,53.6293,9800.0
2005-12-09 12:55:00,55.05,55.09,55.02,55.09,27700.0,53.6293,53.6682,53.6,53.6682,27700.0
2005-12-09 13:00:00,55.09,55.15,55.05,55.13,49900.0,53.6682,53.7267,53.6293,53.7072,49900.0
2005-12-09 13:05:00,55.13,55.15,55.06,55.11,32100.0,53.7072,53.7267,53.639,53.6877,32100.0
2005-12-09 13:10:00,55.12,55.12,55.09,55.11,21700.0,53.6974,53.6974,53.6682,53.6877,21700.0
2005-12-09 13:15:00,55.09,55.11,55.06,55.1,27900.0,53.6682,53.6877,53.639,53.678,27900.0
2005-12-09 13:20:00,55.1,55.1,55.05,55.05,36100.0,53.678,53.678,53.6293,53.6293,36100.0
2005-12-09 13:25:00,55.05,55.05,55.02,55.02,10400.0,53.6293,53.6293,53.6,53.6,10400.0
2005-12-09 13:30:00,55.02,55.12,55.01,55.1,55300.0,53.6,53.6974,53.5903,53.678,55300.0
2005-12-09 13:35:00,55.09,55.16,55.06,55.09,61600.0,53.6682,53.7364,53.639,53.6682,61600.0
2005-12-09 13:40:00,55.09,55.15,55.08,55.14,8300.0,53.6682,53.7267,53.6585,53.7169,8300.0
2005-12-09 13:45:00,55.14,55.17,55.04,55.09,41000.0,53.7169,53.7462,53.6195,53.6682,41000.0
2005-12-09 13:50:00,55.09,55.1,55.0,55.0,30300.0,53.6682,53.678,53.5805,53.5805,30300.0
2005-12-09 13:55:00,55.0,55.05,54.98,55.0,69300.0,53.5805,53.6293,53.5611,53.5805,69300.0
2005-12-09 14:00:00,55.0,55.06,55.0,55.01,21600.0,53.5805,53.639,53.5805,53.5903,21600.0
2005-12-09 14:05:00,55.01,55.01,55.0,55.01,19000.0,53.5903,53.5903,53.5805,53.5903,19000.0
2005-12-09 14:10:00,55.0,55.06,55.0,55.05,39600.0,53.5805,53.639,53.5805,53.6293,39600.0
2005-12-09 14:15:00,55.05,55.08,55.02,55.07,28500.0,53.6293,53.6585,53.6,53.6487,28500.0
2005-12-09 14:20:00,55.08,55.1,55.03,55.08,49300.0,53.6585,53.678,53.6098,53.6585,49300.0
2005-12-09 14:25:00,55.08,55.1,55.06,55.09,166900.0,53.6585,53.678,53.639,53.6682,166900.0
2005-12-09 14:30:00,55.1,55.11,55.06,55.1,124100.0,53.678,53.6877,53.639,53.678,124100.0
2005-12-09 14:35:00,55.1,55.21,55.03,55.06,55900.0,53.678,53.7851,53.6098,53.639,55900.0
2005-12-09 14:40:00,55.06,55.09,55.05,55.06,27100.0,53.639,53.6682,53.6293,53.639,27100.0
2005-12-09 14:45:00,55.07,55.1,55.04,55.07,58300.0,53.6487,53.678,53.6195,53.6487,58300.0
2005-12-09 14:50:00,55.05,55.09,55.0,55.03,23900.0,53.6293,53.6682,53.5805,53.6098,23900.0
2005-12-09 14:55:00,55.04,55.07,55.0,55.02,49600.0,53.6195,53.6487,53.5805,53.6,49600.0
2005-12-09 15:00:00,55.03,55.12,55.0,55.02,46800.0,53.6098,53.6974,53.5805,53.6,46800.0
2005-12-09 15:05:00,55.01,55.05,55.01,55.01,10500.0,53.5903,53.6293,53.5903,53.5903,10500.0
2005-12-09 15:10:00,55.01,55.05,55.0,55.05,43100.0,53.5903,53.6293,53.5805,53.6293,43100.0
2005-12-09 15:15:00,55.05,55.14,55.01,55.14,37600.0,53.6293,53.7169,53.5903,53.7169,37600.0
2005-12-09 15:20:00,55.16,55.24,55.1,55.13,103200.0,53.7364,53.8143,53.678,53.7072,103200.0
2005-12-09 15:25:00,55.13,55.13,55.04,55.1,32700.0,53.7072,53.7072,53.6195,53.678,32700.0
2005-12-09 15:30:00,55.1,55.15,55.05,55.09,33800.0,53.678,53.7267,53.6293,53.6682,33800.0
2005-12-09 15:35:00,55.1,55.14,55.07,55.1,38500.0,53.678,53.7169,53.6487,53.678,38500.0
2005-12-09 15:40:00,55.1,55.11,55.06,55.09,39600.0,53.678,53.6877,53.639,53.6682,39600.0
2005-12-09 15:45:00,55.08,55.18,55.07,55.12,61200.0,53.6585,53.7559,53.6487,53.6974,61200.0
2005-12-09 15:50:00,55.12,55.16,55.09,55.09,66700.0,53.6974,53.7364,53.6682,53.6682,66700.0
2005-12-09 15:55:00,55.09,55.18,55.09,55.13,126700.0,53.6682,53.7559,53.6682,53.7072,126700.0
2005-12-12 09:30:00,55.0,55.33,54.98,55.16,71000.0,53.5805,53.902,53.5611,53.7364,71000.0
2005-12-12 09:35:00,55.16,55.16,54.99,55.0,26700.0,53.7364,53.7364,53.5708,53.5805,26700.0
2005-12-12 09:40:00,55.03,55.1,54.96,55.07,66600.0,53.6098,53.678,53.5416,53.6487,66600.0
2005-12-12 09:45:00,55.08,55.09,55.0,55.03,21800.0,53.6585,53.6682,53.5805,53.6098,21800.0
2005-12-12 09:50:00,55.03,55.04,55.02,55.03,18300.0,53.6098,53.6195,53.6,53.6098,18300.0
2005-12-12 09:55:00,55.03,55.05,54.94,54.97,70100.0,53.6098,53.6293,53.5221,53.5513,70100.0
2005-12-12 10:00:00,54.97,55.04,54.95,55.02,39200.0,53.5513,53.6195,53.5318,53.6,39200.0
2005-12-12 10:05:00,55.02,55.03,55.0,55.01,16200.0,53.6,53.6098,53.5805,53.5903,16200.0
2005-12-12 10:10:00,55.01,55.03,54.99,55.0,40800.0,53.5903,53.6098,53.5708,53.5805,40800.0
2005-12-12 10:15:00,55.0,55.03,55.0,55.02,63300.0,53.5805,53.6098,53.5805,53.6,63300.0
2005-12-12 10:20:00,55.02,55.03,55.0,55.0,29300.0,53.6,53.6098,53.5805,53.5805,29300.0
2005-12-12 10:25:00,55.02,55.03,55.0,55.01,47100.0,53.6,53.6098,53.5805,53.5903,47100.0
2005-12-12 10:30:00,55.02,55.03,54.98,55.0,56200.0,53.6,53.6098,53.5611,53.5805,56200.0
2005-12-12 10:35:00,55.0,55.03,54.98,54.99,31100.0,53.5805,53.6098,53.5611,53.5708,31100.0
2005-12-12 10:40:00,54.99,55.03,54.98,55.02,27400.0,53.5708,53.6098,53.5611,53.6,27400.0
2005-12-12 10:45:00,55.02,55.03,55.0,55.02,20700.0,53.6,53.6098,53.5805,53.6,20700.0
2005-12-12 10:50:00,55.01,55.02,54.98,55.0,54000.0,53.5903,53.6,53.5611,53.5805,54000.0
2005-12-12 10:55:00,55.01,55.01,54.98,55.0,15100.0,53.5903,53.5903,53.5611,53.5805,15100.0
2005-12-12 11:00:00,55.01,55.01,54.98,55.01,92200.0,53.5903,53.5903,53.5611,53.5903,92200.0
2005-12-12 11:05:00,55.01,55.01,54.99,55.01,16500.0,53.5903,53.5903,53.5708,53.5903,16500.0
2005-12-12 11:10:00,55.01,55.02,55.0,55.01,24200.0,53.5903,53.6,53.5805,53.5903,24200.0
2005-12-12 11:15:00,55.0,55.22,54.99,55.2,65300.0,53.5805,53.7949,53.5708,53.7754,65300.0
2005-12-12 11:20:00,55.19,55.22,55.0,55.08,95200.0,53.7656,53.7949,53.5805,53.6585,95200.0
2005-12-12 11:25:00,55.08,55.17,55.08,55.09,21700.0,53.6585,53.7462,53.6585,53.6682,21700.0
2005-12-12 11:30:00,55.08,55.1,55.08,55.1,14600.0,53.6585,53.678,53.6585,53.678,14600.0
2005-12-12 11:35:00,55.1,55.11,55.09,55.11,8200.0,53.678,53.6877,53.6682,53.6877,8200.0
2005-12-12 11:40:00,55.09,55.12,55.03,55.07,49000.0,53.6682,53.6974,53.6098,53.6487,49000.0
2005-12-12 11:45:00,55.06,55.09,55.02,55.05,9200.0,53.639,53.6682,53.6,53.6293,9200.0
2005-12-12 11:50:00,55.01,55.14,55.01,55.14,7700.0,53.5903,53.7169,53.5903,53.7169,7700.0
2005-12-12 11:55:00,55.13,55.13,55.11,55.11,11200.0,53.7072,53.7072,53.6877,53.6877,11200.0
2005-12-12 12:00:00,55.11,55.12,55.1,55.12,4100.0,53.6877,53.6974,53.678,53.6974,4100.0
2005-12-12 12:05:00,55.11,55.18,55.09,55.14,50200.0,53.6877,53.7559,53.6682,53.7169,50200.0
2005-12-12 12:10:00,55.14,55.16,55.09,55.11,13300.0,53.7169,53.7364,53.6682,53.6877,13300.0
2005-12-12 12:15:00,55.11,55.14,55.1,55.13,6200.0,53.6877,53.7169,53.678,53.7072,6200.0
2005-12-12 12:20:00,55.13,55.13,55.11,55.13,8600.0,53.7072,53.7072,53.6877,53.7072,8600.0
2005-12-12 12:25:00,55.13,55.13,55.11,55.11,9600.0,53.7072,53.7072,53.6877,53.6877,9600.0
2005-12-12 12:30:00,55.12,55.12,55.0,55.07,14800.0,53.6974,53.6974,53.5805,53.6487,14800.0
2005-12-12 12:35:00,55.09,55.12,55.09,55.11,6000.0,53.6682,53.6974,53.6682,53.6877,6000.0
2005-12-12 12:40:00,55.11,55.11,55.05,55.08,20200.0,53.6877,53.6877,53.6293,53.6585,20200.0
2005-12-12 12:45:00,55.08,55.1,55.01,55.01,18500.0,53.6585,53.678,53.5903,53.5903,18500.0
2005-12-12 12:50:00,55.01,55.02,55.0,55.01,10000.0,53.5903,53.6,53.5805,53.5903,10000.0
2005-12-12 12:55:00,55.0,55.02,55.0,55.01,9300.0,53.5805,53.6,53.5805,53.5903,9300.0
2005-12-12 13:00:00,55.01,55.03,54.99,55.01,22100.0,53.5903,53.6098,53.5708,53.5903,22100.0
2005-12-12 13:05:00,55.0,55.1,54.98,55.09,23100.0,53.5805,53.678,53.5611,53.6682,23100.0
2005-12-12 13:10:00,55.09,55.1,55.06,55.06,15300.0,53.6682,53.678,53.639,53.639,15300.0
2005-12-12 13:15:00,55.06,55.1,55.06,55.1,21500.0,53.639,53.678,53.639,53.678,21500.0
2005-12-12 13:20:00,55.12,55.12,55.11,55.12,14400.0,53.6974,53.6974,53.6877,53.6974,14400.0
2005-12-12 13:25:00,55.12,55.12,55.03,55.12,40300.0,53.6974,53.6974,53.6098,53.6974,40300.0
2005-12-12 13:30:00,55.12,55.12,55.11,55.11,10400.0,53.6974,53.6974,53.6877,53.6877,10400.0
2005-12-12 13:35:00,55.12,55.12,55.0,55.06,16800.0,53.6974,53.6974,53.5805,53.639,16800.0
2005-12-12 13:40:00,55.06,55.13,55.03,55.03,17600.0,53.639,53.7072,53.6098,53.6098,17600.0
2005-12-12 13:45:00,55.03,55.05,55.01,55.03,5100.0,53.6098,53.6293,53.5903,53.6098,5100.0
2005-12-12 13:50:00,55.04,55.05,55.03,55.04,2900.0,53.6195,53.6293,53.6098,53.6195,2900.0
2005-12-12 13:55:00,55.04,55.04,55.03,55.04,10100.0,53.6195,53.6195,53.6098,53.6195,10100.0
2005-12-12 14:00:00,55.03,55.12,55.03,55.12,12500.0,53.6098,53.6974,53.6098,53.6974,12500.0
2005-12-12 14:05:00,55.11,55.16,55.09,55.1,17200.0,53.6877,53.7364,53.6682,53.678,17200.0
2005-12-12 14:10:00,55.1,55.13,55.04,55.04,9800.0,53.678,53.7072,53.6195,53.6195,9800.0
2005-12-12 14:15:00,55.07,55.07,55.02,55.02,8800.0,53.6487,53.6487,53.6,53.6,8800.0
2005-12-12 14:20:00,55.01,55.01,55.0,55.01,10600.0,53.5903,53.5903,53.5805,53.5903,10600.0
2005-12-12 14:25:00,55.01,55.01,55.0,55.01,9800.0,53.5903,53.5903,53.5805,53.5903,9800.0
2005-12-12 14:30:00,55.0,55.01,55.0,55.0,25400.0,53.5805,53.5903,53.5805,53.5805,25400.0
2005-12-12 14:35:00,55.01,55.02,55.0,55.01,25900.0,53.5903,53.6,53.5805,53.5903,25900.0
2005-12-12 14:40:00,55.01,55.02,55.0,55.02,4900.0,53.5903,53.6,53.5805,53.6,4900.0
2005-12-12 14:45:00,55.03,55.06,55.01,55.01,18600.0,53.6098,53.639,53.5903,53.5903,18600.0
2005-12-12 14:50:00,55.03,55.03,55.0,55.01,22300.0,53.6098,53.6098,53.5805,53.5903,22300.0
2005-12-12 14:55:00,55.02,55.02,55.01,55.02,6800.0,53.6,53.6,53.5903,53.6,6800.0
2005-12-12 15:00:00,55.01,55.02,55.01,55.02,6400.0,53.5903,53.6,53.5903,53.6,6400.0
2005-12-12 15:05:00,55.02,55.02,55.0,55.01,17000.0,53.6,53.6,53.5805,53.5903,17000.0
2005-12-12 15:10:00,55.0,55.01,55.0,55.0,18800.0,53.5805,53.5903,53.5805,53.5805,18800.0
2005-12-12 15:15:00,55.01,55.03,55.0,55.01,31600.0,53.5903,53.6098,53.5805,53.5903,31600.0
2005-12-12 15:20:00,55.01,55.04,55.0,55.01,30500.0,53.5903,53.6195,53.5805,53.5903,30500.0
2005-12-12 15:25:00,55.02,55.06,55.0,55.02,20700.0,53.6,53.639,53.5805,53.6,20700.0
2005-12-12 15:30:00,55.02,55.03,55.0,55.02,19600.0,53.6,53.6098,53.5805,53.6,19600.0
2005-12-12 15:35:00,55.01,55.02,55.0,55.0,35000.0,53.5903,53.6,53.5805,53.5805,35000.0
2005-12-12 15:40:00,55.01,55.01,55.0,55.01,11600.0,53.5903,53.5903,53.5805,53.5903,11600.0
2005-12-12 15:45:00,55.01,55.04,54.99,55.01,90600.0,53.5903,53.6195,53.5708,53.5903,90600.0
2005-12-12 15:50:00,55.01,55.09,55.0,55.01,59200.0,53.5903,53.6682,53.5805,53.5903,59200.0
2005-12-12 15:55:00,55.01,55.09,55.0,55.01,79800.0,53.5903,53.6682,53.5805,53.5903,79800.0
2005-12-13 09:30:00,55.2,55.4,55.0,55.17,171300.0,53.7754,53.9702,53.5805,53.7462,171300.0
2005-12-13 09:35:00,55.2,55.2,54.99,54.99,43100.0,53.7754,53.7754,53.5708,53.5708,43100.0
2005-12-13 09:40:00,54.99,55.1,54.99,55.01,31100.0,53.5708,53.678,53.5708,53.5903,31100.0
2005-12-13 09:45:00,55.03,55.16,55.03,55.06,115300.0,53.6098,53.7364,53.6098,53.639,115300.0
2005-12-13 09:50:00,55.06,55.07,54.98,55.02,19400.0,53.639,53.6487,53.5611,53.6,19400.0
2005-12-13 09:55:00,55.04,55.15,55.02,55.15,8400.0,53.6195,53.7267,53.6,53.7267,8400.0
2005-12-13 10:00:00,55.14,55.22,55.1,55.1,18300.0,53.7169,53.7949,53.678,53.678,18300.0
2005-12-13 10:05:00,55.1,55.17,55.07,55.13,128800.0,53.678,53.7462,53.6487,53.7072,128800.0
2005-12-13 10:10:00,55.13,55.2,55.11,55.13,27100.0,53.7072,53.7754,53.6877,53.7072,27100.0
2005-12-13 10:15:00,55.15,55.15,55.1,55.13,25400.0,53.7267,53.7267,53.678,53.7072,25400.0
2005-12-13 10:20:00,55.13,55.22,55.12,55.19,54900.0,53.7072,53.7949,53.6974,53.7656,54900.0
2005-12-13 10:25:00,55.19,55.24,55.18,55.24,17700.0,53.7656,53.8143,53.7559,53.8143,17700.0
2005-12-13 10:30:00,55.24,55.26,55.17,55.19,13400.0,53.8143,53.8338,53.7462,53.7656,13400.0
2005-12-13 10:35:00,55.21,55.23,55.13,55.19,25400.0,53.7851,53.8046,53.7072,53.7656,25400.0
2005-12-13 10:40:00,55.18,55.18,55.13,55.17,36700.0,53.7559,53.7559,53.7072,53.7462,36700.0
2005-12-13 10:45:00,55.17,55.21,55.17,55.19,37700.0,53.7462,53.7851,53.7462,53.7656,37700.0
2005-12-13 10:50:00,55.19,55.2,55.18,55.2,16300.0,53.7656,53.7754,53.7559,53.7754,16300.0
2005-12-13 10:55:00,55.2,55.27,55.17,55.25,48800.0,53.7754,53.8436,53.7462,53.8241,48800.0
2005-12-13 11:00:00,55.27,55.27,55.18,55.22,30500.0,53.8436,53.8436,53.7559,53.7949,30500.0
2005-12-13 11:05:00,55.23,55.23,55.21,55.22,33200.0,53.8046,53.8046,53.7851,53.7949,33200.0
2005-12-13 11:10:00,55.21,55.25,55.21,55.23,24200.0,53.7851,53.8241,53.7851,53.8046,24200.0
2005-12-13 11:15:00,55.23,55.28,55.23,55.28,30900.0,53.8046,53.8533,53.8046,53.8533,30900.0
2005-12-13 11:20:00,55.28,55.28,55.2,55.27,30800.0,53.8533,53.8533,53.7754,53.8436,30800.0
2005-12-13 11:25:00,55.28,55.29,55.26,55.26,10800.0,53.8533,53.8631,53.8338,53.8338,10800.0
2005-12-13 11:30:00,55.27,55.27,55.24,55.24,4400.0,53.8436,53.8436,53.8143,53.8143,4400.0
2005-12-13 11:35:00,55.25,55.28,55.24,55.24,21700.0,53.8241,53.8533,53.8143,53.8143,21700.0
2005-12-13 11:40:00,55.24,55.25,55.2,55.23,39800.0,53.8143,53.8241,53.7754,53.8046,39800.0
2005-12-13 11:45:00,55.23,55.25,55.22,55.23,17000.0,53.8046,53.8241,53.7949,53.8046,17000.0
2005-12-13 11:50:00,55.22,55.24,55.16,55.17,26900.0,53.7949,53.8143,53.7364,53.7462,26900.0
2005-12-13 11:55:00,55.16,55.17,55.1,55.11,35000.0,53.7364,53.7462,53.678,53.6877,35000.0
2005-12-13 12:00:00,55.12,55.22,55.0,55.17,114300.0,53.6974,53.7949,53.5805,53.7462,114300.0
2005-12-13 12:05:00,55.17,55.2,55.02,55.04,26300.0,53.7462,53.7754,53.6,53.6195,26300.0
2005-12-13 12:10:00,55.07,55.07,54.95,55.01,29400.0,53.6487,53.6487,53.5318,53.5903,29400.0
2005-12-13 12:15:00,55.02,55.1,55.01,55.1,6800.0,53.6,53.678,53.5903,53.678,6800.0
2005-12-13 12:20:00,55.07,55.1,54.96,55.0,15600.0,53.6487,53.678,53.5416,53.5805,15600.0
2005-12-13 12:25:00,54.99,55.05,54.96,55.03,23900.0,53.5708,53.6293,53.5416,53.6098,23900.0
2005-12-13 12:30:00,55.05,55.07,55.0,55.0,37100.0,53.6293,53.6487,53.5805,53.5805,37100.0
2005-12-13 12:35:00,55.0,55.05,54.98,55.02,15600.0,53.5805,53.6293,53.5611,53.6,15600.0
2005-12-13 12:40:00,55.0,55.05,54.98,55.03,9700.0,53.5805,53.6293,53.5611,53.6098,9700.0
2005-12-13 12:45:00,55.02,55.07,54.99,55.01,13100.0,53.6,53.6487,53.5708,53.5903,13100.0
2005-12-13 12:50:00,55.01,55.04,54.96,54.98,25100.0,53.5903,53.6195,53.5416,53.5611,25100.0
2005-12-13 12:55:00,55.0,55.03,54.99,55.01,7400.0,53.5805,53.6098,53.5708,53.5903,7400.0
2005-12-13 13:00:00,55.01,55.01,55.0,55.0,6100.0,53.5903,53.5903,53.5805,53.5805,6100.0
2005-12-13 13:05:00,55.0,55.05,54.92,54.92,38300.0,53.5805,53.6293,53.5026,53.5026,38300.0
2005-12-13 13:10:00,54.94,55.02,54.93,55.0,30100.0,53.5221,53.6,53.5123,53.5805,30100.0
2005-12-13 13:15:00,55.0,55.01,55.0,55.0,6400.0,53.5805,53.5903,53.5805,53.5805,6400.0
2005-12-13 13:20:00,55.0,55.04,55.0,55.03,7500.0,53.5805,53.6195,53.5805,53.6098,7500.0
2005-12-13 13:25:00,55.02,55.03,55.0,55.01,5600.0,53.6,53.6098,53.5805,53.5903,5600.0
2005-12-13 13:30:00,55.0,55.01,55.0,55.0,5800.0,53.5805,53.5903,53.5805,53.5805,5800.0
2005-12-13 13:35:00,55.0,55.01,55.0,55.0,15800.0,53.5805,53.5903,53.5805,53.5805,15800.0
2005-12-13 13:40:00,55.0,55.03,55.0,55.01,15400.0,53.5805,53.6098,53.5805,53.5903,15400.0
2005-12-13 13:45:00,55.01,55.03,54.96,54.96,38600.0,53.5903,53.6098,53.5416,53.5416,38600.0
2005-12-13 13:50:00,54.96,55.0,54.93,54.96,24800.0,53.5416,53.5805,53.5123,53.5416,24800.0
2005-12-13 13:55:00,54.96,55.0,54.94,54.95,14200.0,53.5416,53.5805,53.5221,53.5318,14200.0
2005-12-13 14:00:00,54.95,54.96,54.91,54.91,19300.0,53.5318,53.5416,53.4929,53.4929,19300.0
2005-12-13 14:05:00,54.93,54.93,54.87,54.88,9300.0,53.5123,53.5123,53.4539,53.4636,9300.0
2005-12-13 14:10:00,54.88,54.95,54.78,54.93,33300.0,53.4636,53.5318,53.3662,53.5123,33300.0
2005-12-13 14:15:00,54.92,54.95,54.8,54.9,28700.0,53.5026,53.5318,53.3857,53.4831,28700.0
2005-12-13 14:20:00,54.9,55.28,54.87,55.07,116300.0,53.4831,53.8533,53.4539,53.6487,116300.0
2005-12-13 14:25:00,55.08,55.15,54.95,55.0,36200.0,53.6585,53.7267,53.5318,53.5805,36200.0
2005-12-13 14:30:00,55.03,55.15,54.93,54.97,38300.0,53.6098,53.7267,53.5123,53.5513,38300.0
2005-12-13 14:35:00,55.0,55.1,54.97,55.07,34600.0,53.5805,53.678,53.5513,53.6487,34600.0
2005-12-13 14:40:00,55.08,55.15,55.02,55.08,58000.0,53.6585,53.7267,53.6,53.6585,58000.0
2005-12-13 14:45:00,55.05,55.22,55.0,55.08,47200.0,53.6293,53.7949,53.5805,53.6585,47200.0
2005-12-13 14:50:00,55.14,55.29,55.1,55.29,32800.0,53.7169,53.8631,53.678,53.8631,32800.0
2005-12-13 14:55:00,55.26,55.35,55.14,55.24,52800.0,53.8338,53.9215,53.7169,53.8143,52800.0
2005-12-13 15:00:00,55.24,55.25,55.06,55.06,35200.0,53.8143,53.8241,53.639,53.639,35200.0
2005-12-13 15:05:00,55.06,55.22,55.01,55.17,27000.0,53.639,53.7949,53.5903,53.7462,27000.0
2005-12-13 15:10:00,55.17,55.22,55.08,55.1,13000.0,53.7462,53.7949,53.6585,53.678,13000.0
2005-12-13 15:15:00,55.09,55.14,55.0,55.05,21100.0,53.6682,53.7169,53.5805,53.6293,21100.0
2005-12-13 15:20:00,55.05,55.13,55.03,55.03,17100.0,53.6293,53.7072,53.6098,53.6098,17100.0
2005-12-13 15:25:00,55.08,55.09,54.98,55.0,35400.0,53.6585,53.6682,53.5611,53.5805,35400.0
2005-12-13 15:30:00,55.0,55.08,54.94,55.01,40600.0,53.5805,53.6585,53.5221,53.5903,40600.0
2005-12-13 15:35:00,55.01,55.06,54.96,55.04,52500.0,53.5903,53.639,53.5416,53.6195,52500.0
2005-12-13 15:40:00,55.04,55.23,55.04,55.17,38800.0,53.6195,53.8046,53.6195,53.7462,38800.0
2005-12-13 15:45:00,55.17,55.25,55.09,55.13,73500.0,53.7462,53.8241,53.6682,53.7072,73500.0
2005-12-13 15:50:00,55.13,55.25,55.05,55.09,31100.0,53.7072,53.8241,53.6293,53.6682,31100.0
2005-12-13 15:55:00,55.07,55.21,55.02,55.03,72000.0,53.6487,53.7851,53.6,53.6098,72000.0
2005-12-14 09:30:00,53.9,53.95,53.51,53.71,368400.0,52.5089,52.5576,52.129,52.3238,368400.0
2005-12-14 09:35:00,53.75,54.8,53.64,54.4,167200.0,52.3628,53.3857,52.2556,52.996,167200.0
2005-12-14 09:40:00,54.45,54.45,54.2,54.22,141400.0,53.0447,53.0447,52.8012,52.8207,141400.0
2005-12-14 09:45:00,54.25,54.46,54.25,54.31,66200.0,52.8499,53.0545,52.8499,52.9083,66200.0
2005-12-14 09:50:00,54.3,54.37,54.13,54.33,88300.0,52.8986,52.9668,52.733,52.9278,88300.0
2005-12-14 09:55:00,54.33,54.45,54.28,54.39,39600.0,52.9278,53.0447,52.8791,52.9863,39600.0
2005-12-14 10:00:00,54.39,54.49,54.35,54.49,45900.0,52.9863,53.0837,52.9473,53.0837,45900.0
2005-12-14 10:05:00,54.46,54.48,54.2,54.26,30600.0,53.0545,53.074,52.8012,52.8596,30600.0
2005-12-14 10:10:00,54.26,54.46,54.13,54.13,55300.0,52.8596,53.0545,52.733,52.733,55300.0
2005-12-14 10:15:00,54.12,54.21,54.07,54.12,47400.0,52.7233,52.8109,52.6745,52.7233,47400.0
2005-12-14 10:20:00,54.12,54.2,54.12,54.17,13500.0,52.7233,52.8012,52.7233,52.772,13500.0
2005-12-14 10:25:00,54.17,54.25,54.17,54.22,80600.0,52.772,52.8499,52.772,52.8207,80600.0
2005-12-14 10:30:00,54.22,54.29,54.15,54.25,40300.0,52.8207,52.8889,52.7525,52.8499,40300.0
2005-12-14 10:35:00,54.25,54.29,54.24,54.28,24300.0,52.8499,52.8889,52.8402,52.8791,24300.0
2005-12-14 10:40:00,54.27,54.46,54.25,54.4,52700.0,52.8694,53.0545,52.8499,52.996,52700.0
2005-12-14 10:45:00,54.4,54.4,54.29,54.37,61300.0,52.996,52.996,52.8889,52.9668,61300.0
2005-12-14 10:50:00,54.37,54.5,54.37,54.49,38400.0,52.9668,53.0934,52.9668,53.0837,38400.0
2005-12-14 10:55:00,54.5,54.5,54.29,54.29,22000.0,53.0934,53.0934,52.8889,52.8889,22000.0
2005-12-14 11:00:00,54.29,54.35,54.25,54.31,19800.0,52.8889,52.9473,52.8499,52.9083,19800.0
2005-12-14 11:05:00,54.31,54.31,53.95,54.04,67900.0,52.9083,52.9083,52.5576,52.6453,67900.0
2005-12-14 11:10:00,54.03,54.06,53.96,54.0,65600.0,52.6356,52.6648,52.5674,52.6063,65600.0
2005-12-14 11:15:00,54.0,54.17,54.0,54.04,27000.0,52.6063,52.772,52.6063,52.6453,27000.0
2005-12-14 11:20:00,54.04,54.04,53.95,54.0,32700.0,52.6453,52.6453,52.5576,52.6063,32700.0
2005-12-14 11:25:00,54.0,54.18,53.99,54.14,74300.0,52.6063,52.7817,52.5966,52.7427,74300.0
2005-12-14 11:30:00,54.15,54.21,54.06,54.08,34600.0,52.7525,52.8109,52.6648,52.6843,34600.0
2005-12-14 11:35:00,54.1,54.18,54.07,54.17,26600.0,52.7038,52.7817,52.6745,52.772,26600.0
2005-12-14 11:40:00,54.16,54.34,54.07,54.11,20300.0,52.7622,52.9376,52.6745,52.7135,20300.0
2005-12-14 11:45:00,54.13,54.17,54.11,54.14,25100.0,52.733,52.772,52.7135,52.7427,25100.0
2005-12-14 11:50:00,54.14,54.49,54.14,54.4,35800.0,52.7427,53.0837,52.7427,52.996,35800.0
2005-12-14 11:55:00,54.4,54.41,54.08,54.17,46600.0,52.996,53.0058,52.6843,52.772,46600.0
2005-12-14 12:00:00,54.16,54.25,53.89,53.97,98200.0,52.7622,52.8499,52.4992,52.5771,98200.0
2005-12-14 12:05:00,54.0,54.15,53.87,53.9,32300.0,52.6063,52.7525,52.4797,52.5089,32300.0
2005-12-14 12:10:00,53.9,54.01,53.87,54.01,160900.0,52.5089,52.6161,52.4797,52.6161,160900.0
2005-12-14 12:15:00,54.02,54.04,53.97,54.04,13700.0,52.6258,52.6453,52.5771,52.6453,13700.0
2005-12-14 12:20:00,54.04,54.06,54.03,54.04,11000.0,52.6453,52.6648,52.6356,52.6453,11000.0
2005-12-14 12:25:00,54.03,54.08,54.03,54.07,16400.0,52.6356,52.6843,52.6356,52.6745,16400.0
2005-12-14 12:30:00,54.07,54.08,54.01,54.02,10100.0,52.6745,52.6843,52.6161,52.6258,10100.0
2005-12-14 12:35:00,54.01,54.01,53.95,53.97,20400.0,52.6161,52.6161,52.5576,52.5771,20400.0
2005-12-14 12:40:00,53.99,54.0,53.97,54.0,6300.0,52.5966,52.6063,52.5771,52.6063,6300.0
2005-12-14 12:45:00,54.0,54.03,53.96,53.97,14800.0,52.6063,52.6356,52.5674,52.5771,14800.0
2005-12-14 12:50:00,53.97,54.0,53.96,54.0,71300.0,52.5771,52.6063,52.5674,52.6063,71300.0
2005-12-14 12:55:00,53.99,54.05,53.99,54.05,23700.0,52.5966,52.6551,52.5966,52.6551,23700.0
2005-12-14 13:00:00,54.04,54.05,53.99,54.02,23000.0,52.6453,52.6551,52.5966,52.6258,23000.0
2005-12-14 13:05:00,54.03,54.09,54.03,54.07,33300.0,52.6356,52.694,52.6356,52.6745,33300.0
2005-12-14 13:10:00,54.07,54.12,54.06,54.11,24400.0,52.6745,52.7233,52.6648,52.7135,24400.0
2005-12-14 13:15:00,54.11,54.11,54.07,54.08,13300.0,52.7135,52.7135,52.6745,52.6843,13300.0
2005-12-14 13:20:00,54.08,54.15,54.08,54.14,31100.0,52.6843,52.7525,52.6843,52.7427,31100.0
2005-12-14 13:25:00,54.14,54.2,54.13,54.19,18300.0,52.7427,52.8012,52.733,52.7914,18300.0
2005-12-14 13:30:00,54.2,54.28,54.19,54.26,21300.0,52.8012,52.8791,52.7914,52.8596,21300.0
2005-12-14 13:35:00,54.26,54.4,54.24,54.36,33600.0,52.8596,52.996,52.8402,52.9571,33600.0
2005-12-14 13:40:00,54.35,54.35,54.3,54.3,17800.0,52.9473,52.9473,52.8986,52.8986,17800.0
2005-12-14 13:45:00,54.3,54.4,54.25,54.39,21900.0,52.8986,52.996,52.8499,52.9863,21900.0
2005-12-14 13:50:00,54.4,54.48,54.39,54.45,16200.0,52.996,53.074,52.9863,53.0447,16200.0
2005-12-14 13:55:00,54.44,54.47,54.33,54.34,20600.0,53.035,53.0642,52.9278,52.9376,20600.0
2005-12-14 14:00:00,54.33,54.4,54.3,54.33,21800.0,52.9278,52.996,52.8986,52.9278,21800.0
2005-12-14 14:05:00,54.32,54.34,54.3,54.31,18500.0,52.9181,52.9376,52.8986,52.9083,18500.0
2005-12-14 14:10:00,54.3,54.32,54.3,54.31,12200.0,52.8986,52.9181,52.8986,52.9083,12200.0
2005-12-14 14:15:00,54.3,54.31,54.14,54.14,19900.0,52.8986,52.9083,52.7427,52.7427,19900.0
2005-12-14 14:20:00,54.14,54.21,54.13,54.2,28100.0,52.7427,52.8109,52.733,52.8012,28100.0
2005-12-14 14:25:00,54.2,54.23,54.2,54.21,8800.0,52.8012,52.8304,52.8012,52.8109,8800.0
2005-12-14 14:30:00,54.21,54.22,54.1,54.11,16600.0,52.8109,52.8207,52.7038,52.7135,16600.0
2005-12-14 14:35:00,54.13,54.21,54.12,54.17,25100.0,52.733,52.8109,52.7233,52.772,25100.0
2005-12-14 14:40:00,54.15,54.15,54.04,54.07,22200.0,52.7525,52.7525,52.6453,52.6745,22200.0
2005-12-14 14:45:00,54.06,54.07,53.99,54.0,40500.0,52.6648,52.6745,52.5966,52.6063,40500.0
2005-12-14 14:50:00,54.0,54.02,53.99,54.0,34200.0,52.6063,52.6258,52.5966,52.6063,34200.0
2005-12-14 14:55:00,54.0,54.01,53.99,54.0,32100.0,52.6063,52.6161,52.5966,52.6063,32100.0
2005-12-14 15:00:00,53.99,54.0,53.95,53.98,30800.0,52.5966,52.6063,52.5576,52.5869,30800.0
2005-12-14 15:05:00,53.98,53.99,53.91,53.92,30000.0,52.5869,52.5966,52.5187,52.5284,30000.0
2005-12-14 15:10:00,53.91,53.92,53.88,53.91,40700.0,52.5187,52.5284,52.4894,52.5187,40700.0
2005-12-14 15:15:00,53.9,53.9,53.84,53.89,43600.0,52.5089,52.5089,52.4505,52.4992,43600.0
2005-12-14 15:20:00,53.89,53.89,53.88,53.89,13800.0,52.4992,52.4992,52.4894,52.4992,13800.0
2005-12-14 15:25:00,53.88,53.89,53.83,53.84,32500.0,52.4894,52.4992,52.4407,52.4505,32500.0
2005-12-14 15:30:00,53.83,53.83,53.75,53.79,50800.0,52.4407,52.4407,52.3628,52.4018,50800.0
2005-12-14 15:35:00,53.8,53.86,53.79,53.85,45700.0,52.4115,52.47,52.4018,52.4602,45700.0
2005-12-14 15:40:00,53.84,53.85,53.75,53.81,73200.0,52.4505,52.4602,52.3628,52.4213,73200.0
2005-12-14 15:45:00,53.81,53.89,53.77,53.84,73200.0,52.4213,52.4992,52.3823,52.4505,73200.0
2005-12-14 15:50:00,53.84,53.84,53.63,53.64,105500.0,52.4505,52.4505,52.2459,52.2556,105500.0
2005-12-14 15:55:00,53.64,53.75,53.61,53.7,90800.0,52.2556,52.3628,52.2264,52.3141,90800.0
2005-12-15 09:30:00,53.21,53.89,53.2,53.81,215500.0,51.8367,52.4992,51.827,52.4213,215500.0
2005-12-15 09:35:00,53.76,53.9,53.58,53.81,103000.0,52.3725,52.5089,52.1972,52.4213,103000.0
2005-12-15 09:40:00,53.84,54.11,53.74,54.0,165200.0,52.4505,52.7135,52.3531,52.6063,165200.0
2005-12-15 09:45:00,54.0,54.15,53.98,54.02,128900.0,52.6063,52.7525,52.5869,52.6258,128900.0
2005-12-15 09:50:00,54.03,54.03,53.62,53.63,170600.0,52.6356,52.6356,52.2362,52.2459,170600.0
2005-12-15 09:55:00,53.61,53.75,53.53,53.73,66300.0,52.2264,52.3628,52.1485,52.3433,66300.0
2005-12-15 10:00:00,53.74,53.74,53.34,53.37,55800.0,52.3531,52.3531,51.9634,51.9926,55800.0
2005-12-15 10:05:00,53.36,53.47,53.33,53.42,58500.0,51.9829,52.09,51.9536,52.0413,58500.0
2005-12-15 10:10:00,53.41,53.42,53.1,53.15,83200.0,52.0316,52.0413,51.7296,51.7783,83200.0
2005-12-15 10:15:00,53.13,53.17,52.85,52.95,152000.0,51.7588,51.7978,51.486,51.5834,152000.0
2005-12-15 10:20:00,52.92,53.07,52.9,53.04,64900.0,51.5542,51.7004,51.5347,51.6711,64900.0
2005-12-15 10:25:00,53.05,53.18,53.0,53.17,45600.0,51.6809,51.8075,51.6322,51.7978,45600.0
2005-12-15 10:30:00,53.18,53.19,53.04,53.09,68200.0,51.8075,51.8173,51.6711,51.7198,68200.0
2005-12-15 10:35:00,53.09,53.11,53.06,53.09,27700.0,51.7198,51.7393,51.6906,51.7198,27700.0
2005-12-15 10:40:00,53.1,53.11,53.05,53.11,43400.0,51.7296,51.7393,51.6809,51.7393,43400.0
2005-12-15 10:45:00,53.09,53.11,53.05,53.07,23900.0,51.7198,51.7393,51.6809,51.7004,23900.0
2005-12-15 10:50:00,53.06,53.22,53.06,53.2,40400.0,51.6906,51.8465,51.6906,51.827,40400.0
2005-12-15 10:55:00,53.21,53.39,53.2,53.29,65100.0,51.8367,52.0121,51.827,51.9147,65100.0
2005-12-15 11:00:00,53.28,53.28,53.1,53.13,30800.0,51.9049,51.9049,51.7296,51.7588,30800.0
2005-12-15 11:05:00,53.11,53.16,53.08,53.1,37000.0,51.7393,51.788,51.7101,51.7296,37000.0
2005-12-15 11:10:00,53.1,53.11,53.09,53.11,20700.0,51.7296,51.7393,51.7198,51.7393,20700.0
2005-12-15 11:15:00,53.1,53.17,53.09,53.15,31700.0,51.7296,51.7978,51.7198,51.7783,31700.0
2005-12-15 11:20:00,53.13,53.25,53.11,53.24,28600.0,51.7588,51.8757,51.7393,51.866,28600.0
2005-12-15 11:25:00,53.25,53.25,53.15,53.22,22200.0,51.8757,51.8757,51.7783,51.8465,22200.0
2005-12-15 11:30:00,53.21,53.25,53.18,53.21,13600.0,51.8367,51.8757,51.8075,51.8367,13600.0
2005-12-15 11:35:00,53.22,53.24,53.21,53.23,10500.0,51.8465,51.866,51.8367,51.8562,10500.0
2005-12-15 11:40:00,53.23,53.37,53.23,53.36,29100.0,51.8562,51.9926,51.8562,51.9829,29100.0
2005-12-15 11:45:00,53.37,53.47,53.34,53.43,80600.0,51.9926,52.09,51.9634,52.0511,80600.0
2005-12-15 11:50:00,53.43,53.62,53.31,53.51,132300.0,52.0511,52.2362,51.9342,52.129,132300.0
2005-12-15 11:55:00,53.52,53.59,53.49,53.58,44900.0,52.1387,52.2069,52.1095,52.1972,44900.0
2005-12-15 12:00:00,53.58,53.68,53.58,53.61,27300.0,52.1972,52.2946,52.1972,52.2264,27300.0
2005-12-15 12:05:00,53.61,53.7,53.6,53.7,12000.0,52.2264,52.3141,52.2167,52.3141,12000.0
2005-12-15 12:10:00,53.71,53.75,53.63,53.63,18200.0,52.3238,52.3628,52.2459,52.2459,18200.0
2005-12-15 12:15:00,53.64,53.64,53.55,53.59,11300.0,52.2556,52.2556,52.168,52.2069,11300.0
2005-12-15 12:20:00,53.59,53.63,53.57,53.61,10400.0,52.2069,52.2459,52.1874,52.2264,10400.0
2005-12-15 12:25:00,53.61,53.69,53.6,53.67,11400.0,52.2264,52.3043,52.2167,52.2849,11400.0
2005-12-15 12:30:00,53.68,53.75,53.68,53.75,23200.0,52.2946,52.3628,52.2946,52.3628,23200.0
2005-12-15 12:35:00,53.75,53.8,53.73,53.75,25900.0,52.3628,52.4115,52.3433,52.3628,25900.0
2005-12-15 12:40:00,53.78,53.85,53.73,53.73,35000.0,52.392,52.4602,52.3433,52.3433,35000.0
2005-12-15 12:45:00,53.73,53.74,53.66,53.71,23400.0,52.3433,52.3531,52.2751,52.3238,23400.0
2005-12-15 12:50:00,53.72,53.78,53.63,53.78,35300.0,52.3336,52.392,52.2459,52.392,35300.0
2005-12-15 12:55:00,53.77,53.77,53.7,53.76,26900.0,52.3823,52.3823,52.3141,52.3725,26900.0
2005-12-15 13:00:00,53.76,53.79,53.72,53.73,18100.0,52.3725,52.4018,52.3336,52.3433,18100.0
2005-12-15 13:05:00,53.74,53.75,53.62,53.66,15600.0,52.3531,52.3628,52.2362,52.2751,15600.0
2005-12-15 13:10:00,53.66,53.67,53.58,53.59,9800.0,52.2751,52.2849,52.1972,52.2069,9800.0
2005-12-15 13:15:00,53.57,53.58,53.42,53.42,22700.0,52.1874,52.1972,52.0413,52.0413,22700.0
2005-12-15 13:20:00,53.43,53.43,53.34,53.38,21200.0,52.0511,52.0511,51.9634,52.0024,21200.0
2005-12-15 13:25:00,53.38,53.46,53.34,53.38,25200.0,52.0024,52.0803,51.9634,52.0024,25200.0
2005-12-15 13:30:00,53.39,53.59,53.36,53.52,26600.0,52.0121,52.2069,51.9829,52.1387,26600.0
2005-12-15 13:35:00,53.57,53.7,53.45,53.52,28900.0,52.1874,52.3141,52.0705,52.1387,28900.0
2005-12-15 13:40:00,53.52,53.52,53.45,53.47,7100.0,52.1387,52.1387,52.0705,52.09,7100.0
2005-12-15 13:45:00,53.46,53.47,53.4,53.43,35300.0,52.0803,52.09,52.0218,52.0511,35300.0
2005-12-15 13:50:00,53.43,53.46,53.42,53.45,7100.0,52.0511,52.0803,52.0413,52.0705,7100.0
2005-12-15 13:55:00,53.46,53.46,53.44,53.44,19200.0,52.0803,52.0803,52.0608,52.0608,19200.0
2005-12-15 14:00:00,53.44,53.46,53.41,53.42,29300.0,52.0608,52.0803,52.0316,52.0413,29300.0
2005-12-15 14:05:00,53.43,53.44,53.39,53.4,18100.0,52.0511,52.0608,52.0121,52.0218,18100.0
2005-12-15 14:10:00,53.4,53.42,53.36,53.36,16200.0,52.0218,52.0413,51.9829,51.9829,16200.0
2005-12-15 14:15:00,53.37,53.38,53.27,53.38,27400.0,51.9926,52.0024,51.8952,52.0024,27400.0
2005-12-15 14:20:00,53.39,53.45,53.37,53.38,23800.0,52.0121,52.0705,51.9926,52.0024,23800.0
2005-12-15 14:25:00,53.39,53.4,53.31,53.31,9000.0,52.0121,52.0218,51.9342,51.9342,9000.0
2005-12-15 14:30:00,53.31,53.45,53.3,53.43,25600.0,51.9342,52.0705,51.9244,52.0511,25600.0
2005-12-15 14:35:00,53.42,53.45,53.37,53.37,19100.0,52.0413,52.0705,51.9926,51.9926,19100.0
2005-12-15 14:40:00,53.37,53.43,53.36,53.43,24000.0,51.9926,52.0511,51.9829,52.0511,24000.0
2005-12-15 14:45:00,53.42,53.43,53.2,53.2,24600.0,52.0413,52.0511,51.827,51.827,24600.0
2005-12-15 14:50:00,53.21,53.21,53.17,53.18,14000.0,51.8367,51.8367,51.7978,51.8075,14000.0
2005-12-15 14:55:00,53.18,53.19,53.16,53.17,27100.0,51.8075,51.8173,51.788,51.7978,27100.0
2005-12-15 15:00:00,53.16,53.16,53.03,53.11,67800.0,51.788,51.788,51.6614,51.7393,67800.0
2005-12-15 15:05:00,53.11,53.11,53.06,53.08,23500.0,51.7393,51.7393,51.6906,51.7101,23500.0
2005-12-15 15:10:00,53.09,53.09,53.02,53.03,11900.0,51.7198,51.7198,51.6516,51.6614,11900.0
2005-12-15 15:15:00,53.04,53.04,53.0,53.02,21100.0,51.6711,51.6711,51.6322,51.6516,21100.0
2005-12-15 15:20:00,53.01,53.05,53.0,53.05,51100.0,51.6419,51.6809,51.6322,51.6809,51100.0
2005-12-15 15:25:00,53.04,53.1,53.03,53.05,37500.0,51.6711,51.7296,51.6614,51.6809,37500.0
2005-12-15 15:30:00,53.07,53.07,53.0,53.06,54000.0,51.7004,51.7004,51.6322,51.6906,54000.0
2005-12-15 15:35:00,53.06,53.1,53.05,53.08,32700.0,51.6906,51.7296,51.6809,51.7101,32700.0
2005-12-15 15:40:00,53.1,53.1,53.08,53.08,32900.0,51.7296,51.7296,51.7101,51.7101,32900.0
2005-12-15 15:45:00,53.08,53.18,53.08,53.16,38300.0,51.7101,51.8075,51.7101,51.788,38300.0
2005-12-15 15:50:00,53.16,53.18,53.14,53.16,45600.0,51.788,51.8075,51.7685,51.788,45600.0
2005-12-15 15:55:00,53.16,53.34,53.16,53.32,88300.0,51.788,51.9634,51.788,51.9439,88300.0
2005-12-16 09:30:00,53.32,53.53,53.04,53.05,2441300.0,51.9439,52.1485,51.6711,51.6809,2441300.0
2005-12-16 09:35:00,53.07,53.1,52.91,52.96,39400.0,51.7004,51.7296,51.5445,51.5932,39400.0
2005-12-16 09:40:00,52.92,53.06,52.66,52.87,46900.0,51.5542,51.6906,51.3009,51.5055,46900.0
2005-12-16 09:45:00,52.87,52.91,52.77,52.8,34200.0,51.5055,51.5445,51.4081,51.4373,34200.0
2005-12-16 09:50:00,52.8,52.86,52.73,52.8,67000.0,51.4373,51.4958,51.3691,51.4373,67000.0
2005-12-16 09:55:00,52.8,52.9,52.74,52.79,36500.0,51.4373,51.5347,51.3789,51.4276,36500.0
2005-12-16 10:00:00,52.79,52.96,52.79,52.91,72100.0,51.4276,51.5932,51.4276,51.5445,72100.0
2005-12-16 10:05:00,52.92,52.94,52.74,52.78,40400.0,51.5542,51.5737,51.3789,51.4178,40400.0
2005-12-16 10:10:00,52.75,52.76,52.41,52.53,127400.0,51.3886,51.3984,51.0574,51.1743,127400.0
2005-12-16 10:15:00,52.57,52.62,52.43,52.51,55900.0,51.2133,51.262,51.0769,51.1548,55900.0
2005-12-16 10:20:00,52.53,52.61,52.5,52.54,35300.0,51.1743,51.2522,51.1451,51.184,35300.0
2005-12-16 10:25:00,52.56,52.67,52.54,52.67,32100.0,51.2035,51.3107,51.184,51.3107,32100.0
2005-12-16 10:30:00,52.67,52.68,52.6,52.63,24700.0,51.3107,51.3204,51.2425,51.2717,24700.0
2005-12-16 10:35:00,52.63,52.79,52.63,52.74,33600.0,51.2717,51.4276,51.2717,51.3789,33600.0
2005-12-16 10:40:00,52.72,52.87,52.72,52.87,26500.0,51.3594,51.5055,51.3594,51.5055,26500.0
2005-12-16 10:45:00,52.88,53.14,52.88,53.13,61000.0,51.5153,51.7685,51.5153,51.7588,61000.0
2005-12-16 10:50:00,53.12,53.29,52.75,53.29,68900.0,51.7491,51.9147,51.3886,51.9147,68900.0
2005-12-16 10:55:00,53.3,53.3,53.21,53.23,34700.0,51.9244,51.9244,51.8367,51.8562,34700.0
2005-12-16 11:00:00,53.23,53.24,53.16,53.16,19000.0,51.8562,51.866,51.788,51.788,19000.0
2005-12-16 11:05:00,53.16,53.26,53.16,53.26,30200.0,51.788,51.8854,51.788,51.8854,30200.0
2005-12-16 11:10:00,53.25,53.45,53.25,53.42,38800.0,51.8757,52.0705,51.8757,52.0413,38800.0
2005-12-16 11:15:00,53.42,53.7,53.25,53.57,66400.0,52.0413,52.3141,51.8757,52.1874,66400.0
2005-12-16 11:20:00,53.57,53.64,53.54,53.54,35000.0,52.1874,52.2556,52.1582,52.1582,35000.0
2005-12-16 11:25:00,53.56,53.63,53.55,53.6,33900.0,52.1777,52.2459,52.168,52.2167,33900.0
2005-12-16 11:30:00,53.62,53.62,53.6,53.61,20100.0,52.2362,52.2362,52.2167,52.2264,20100.0
2005-12-16 11:35:00,53.61,53.63,53.56,53.57,18300.0,52.2264,52.2459,52.1777,52.1874,18300.0
2005-12-16 11:40:00,53.57,53.63,53.56,53.59,24500.0,52.1874,52.2459,52.1777,52.2069,24500.0
2005-12-16 11:45:00,53.6,53.6,53.28,53.31,22000.0,52.2167,52.2167,51.9049,51.9342,22000.0
2005-12-16 11:50:00,53.28,53.31,53.26,53.26,6800.0,51.9049,51.9342,51.8854,51.8854,6800.0
2005-12-16 11:55:00,53.27,53.27,53.23,53.24,23600.0,51.8952,51.8952,51.8562,51.866,23600.0
2005-12-16 12:00:00,53.24,53.25,53.15,53.18,25700.0,51.866,51.8757,51.7783,51.8075,25700.0
2005-12-16 12:05:00,53.17,53.29,53.17,53.27,26900.0,51.7978,51.9147,51.7978,51.8952,26900.0
2005-12-16 12:10:00,53.25,53.31,53.24,53.25,26000.0,51.8757,51.9342,51.866,51.8757,26000.0
2005-12-16 12:15:00,53.27,53.3,53.25,53.29,11800.0,51.8952,51.9244,51.8757,51.9147,11800.0
2005-12-16 12:20:00,53.3,53.32,53.29,53.3,8300.0,51.9244,51.9439,51.9147,51.9244,8300.0
2005-12-16 12:25:00,53.31,53.33,53.3,53.3,10000.0,51.9342,51.9536,51.9244,51.9244,10000.0
2005-12-16 12:30:00,53.3,53.31,53.28,53.3,10500.0,51.9244,51.9342,51.9049,51.9244,10500.0
2005-12-16 12:35:00,53.3,53.42,53.29,53.31,17900.0,51.9244,52.0413,51.9147,51.9342,17900.0
2005-12-16 12:40:00,53.3,53.32,53.3,53.31,10600.0,51.9244,51.9439,51.9244,51.9342,10600.0
2005-12-16 12:45:00,53.32,53.32,53.3,53.3,6900.0,51.9439,51.9439,51.9244,51.9244,6900.0
2005-12-16 12:50:00,53.31,53.4,53.3,53.38,25200.0,51.9342,52.0218,51.9244,52.0024,25200.0
2005-12-16 12:55:00,53.39,53.4,53.37,53.39,9700.0,52.0121,52.0218,51.9926,52.0121,9700.0
2005-12-16 13:00:00,53.39,53.48,53.39,53.48,12600.0,52.0121,52.0998,52.0121,52.0998,12600.0
2005-12-16 13:05:00,53.48,53.53,53.42,53.44,17900.0,52.0998,52.1485,52.0413,52.0608,17900.0
2005-12-16 13:10:00,53.43,53.46,53.41,53.41,12500.0,52.0511,52.0803,52.0316,52.0316,12500.0
2005-12-16 13:15:00,53.43,53.46,53.38,53.41,14700.0,52.0511,52.0803,52.0024,52.0316,14700.0
2005-12-16 13:20:00,53.38,53.42,53.38,53.38,16700.0,52.0024,52.0413,52.0024,52.0024,16700.0
2005-12-16 13:25:00,53.38,53.45,53.36,53.43,20100.0,52.0024,52.0705,51.9829,52.0511,20100.0
2005-12-16 13:30:00,53.44,53.45,53.44,53.45,6300.0,52.0608,52.0705,52.0608,52.0705,6300.0
2005-12-16 13:35:00,53.45,53.46,53.44,53.45,20400.0,52.0705,52.0803,52.0608,52.0705,20400.0
2005-12-16 13:40:00,53.45,53.45,53.43,53.43,14300.0,52.0705,52.0705,52.0511,52.0511,14300.0
2005-12-16 13:45:00,53.43,53.44,53.43,53.43,12600.0,52.0511,52.0608,52.0511,52.0511,12600.0
2005-12-16 13:50:00,53.44,53.45,53.43,53.44,8400.0,52.0608,52.0705,52.0511,52.0608,8400.0
2005-12-16 13:55:00,53.45,53.48,53.45,53.48,12200.0,52.0705,52.0998,52.0705,52.0998,12200.0
2005-12-16 14:00:00,53.46,53.47,53.45,53.46,6100.0,52.0803,52.09,52.0705,52.0803,6100.0
2005-12-16 14:05:00,53.46,53.46,53.39,53.39,9100.0,52.0803,52.0803,52.0121,52.0121,9100.0
2005-12-16 14:10:00,53.41,53.41,53.36,53.39,23100.0,52.0316,52.0316,51.9829,52.0121,23100.0
2005-12-16 14:15:00,53.38,53.39,53.36,53.36,9400.0,52.0024,52.0121,51.9829,51.9829,9400.0
2005-12-16 14:20:00,53.36,53.37,53.36,53.36,12500.0,51.9829,51.9926,51.9829,51.9829,12500.0
2005-12-16 14:25:00,53.36,53.37,53.31,53.31,9000.0,51.9829,51.9926,51.9342,51.9342,9000.0
2005-12-16 14:30:00,53.31,53.31,53.26,53.27,14800.0,51.9342,51.9342,51.8854,51.8952,14800.0
2005-12-16 14:35:00,53.27,53.34,53.25,53.31,35800.0,51.8952,51.9634,51.8757,51.9342,35800.0
2005-12-16 14:40:00,53.29,53.4,53.29,53.39,24900.0,51.9147,52.0218,51.9147,52.0121,24900.0
2005-12-16 14:45:00,53.38,53.39,53.35,53.38,21000.0,52.0024,52.0121,51.9731,52.0024,21000.0
2005-12-16 14:50:00,53.38,53.44,53.37,53.41,19000.0,52.0024,52.0608,51.9926,52.0316,19000.0
2005-12-16 14:55:00,53.41,53.48,53.37,53.43,46900.0,52.0316,52.0998,51.9926,52.0511,46900.0
2005-12-16 15:00:00,53.43,53.45,53.31,53.38,52900.0,52.0511,52.0705,51.9342,52.0024,52900.0
2005-12-16 15:05:00,53.39,53.47,53.38,53.43,50600.0,52.0121,52.09,52.0024,52.0511,50600.0
2005-12-16 15:10:00,53.43,53.44,53.41,53.42,13900.0,52.0511,52.0608,52.0316,52.0413,13900.0
2005-12-16 15:15:00,53.43,53.43,53.37,53.39,16400.0,52.0511,52.0511,51.9926,52.0121,16400.0
2005-12-16 15:20:00,53.39,53.39,53.35,53.37,20900.0,52.0121,52.0121,51.9731,51.9926,20900.0
2005-12-16 15:25:00,53.38,53.43,53.36,53.43,23800.0,52.0024,52.0511,51.9829,52.0511,23800.0
2005-12-16 15:30:00,53.41,53.53,53.41,53.49,40100.0,52.0316,52.1485,52.0316,52.1095,40100.0
2005-12-16 15:35:00,53.51,53.51,53.45,53.48,18900.0,52.129,52.129,52.0705,52.0998,18900.0
2005-12-16 15:40:00,53.48,53.53,53.44,53.52,25200.0,52.0998,52.1485,52.0608,52.1387,25200.0
2005-12-16 15:45:00,53.52,53.52,53.45,53.5,24000.0,52.1387,52.1387,52.0705,52.1193,24000.0
2005-12-16 15:50:00,53.5,53.58,53.45,53.46,69500.0,52.1193,52.1972,52.0705,52.0803,69500.0
2005-12-16 15:55:00,53.46,53.51,53.41,53.42,148500.0,52.0803,52.129,52.0316,52.0413,148500.0
2005-12-19 09:30:00,53.5,54.11,53.45,54.03,121700.0,52.1193,52.7135,52.0705,52.6356,121700.0
2005-12-19 09:35:00,54.0,54.27,53.88,54.04,83700.0,52.6063,52.8694,52.4894,52.6453,83700.0
2005-12-19 09:40:00,54.05,54.21,54.04,54.05,24200.0,52.6551,52.8109,52.6453,52.6551,24200.0
2005-12-19 09:45:00,54.05,54.16,53.99,54.08,46900.0,52.6551,52.7622,52.5966,52.6843,46900.0
2005-12-19 09:50:00,54.08,54.11,53.98,54.04,36500.0,52.6843,52.7135,52.5869,52.6453,36500.0
2005-12-19 09:55:00,54.03,54.03,53.89,54.0,40400.0,52.6356,52.6356,52.4992,52.6063,40400.0
2005-12-19 10:00:00,54.01,54.01,53.85,53.88,26400.0,52.6161,52.6161,52.4602,52.4894,26400.0
2005-12-19 10:05:00,53.88,53.9,53.77,53.77,37800.0,52.4894,52.5089,52.3823,52.3823,37800.0
2005-12-19 10:10:00,53.79,53.8,53.67,53.68,10500.0,52.4018,52.4115,52.2849,52.2946,10500.0
2005-12-19 10:15:00,53.66,53.75,53.51,53.51,71900.0,52.2751,52.3628,52.129,52.129,71900.0
2005-12-19 10:20:00,53.52,53.6,53.51,53.58,45600.0,52.1387,52.2167,52.129,52.1972,45600.0
2005-12-19 10:25:00,53.57,53.61,53.49,53.56,24100.0,52.1874,52.2264,52.1095,52.1777,24100.0
2005-12-19 10:30:00,53.55,53.56,53.42,53.43,24700.0,52.168,52.1777,52.0413,52.0511,24700.0
2005-12-19 10:35:00,53.43,53.43,53.26,53.28,25000.0,52.0511,52.0511,51.8854,51.9049,25000.0
2005-12-19 10:40:00,53.29,53.29,53.06,53.07,22500.0,51.9147,51.9147,51.6906,51.7004,22500.0
2005-12-19 10:45:00,53.08,53.24,53.08,53.11,77600.0,51.7101,51.866,51.7101,51.7393,77600.0
2005-12-19 10:50:00,53.09,53.14,52.9,53.0,40500.0,51.7198,51.7685,51.5347,51.6322,40500.0
2005-12-19 10:55:00,53.0,53.0,52.86,52.99,24800.0,51.6322,51.6322,51.4958,51.6224,24800.0
2005-12-19 11:00:00,52.97,53.11,52.89,53.0,25200.0,51.6029,51.7393,51.525,51.6322,25200.0
2005-12-19 11:05:00,53.01,53.31,53.01,53.12,32100.0,51.6419,51.9342,51.6419,51.7491,32100.0
2005-12-19 11:10:00,53.13,53.16,53.06,53.06,18600.0,51.7588,51.788,51.6906,51.6906,18600.0
2005-12-19 11:15:00,53.05,53.2,53.05,53.19,39600.0,51.6809,51.827,51.6809,51.8173,39600.0
2005-12-19 11:20:00,53.1,53.2,53.02,53.12,19200.0,51.7296,51.827,51.6516,51.7491,19200.0
2005-12-19 11:25:00,53.13,53.2,53.09,53.2,26100.0,51.7588,51.827,51.7198,51.827,26100.0
2005-12-19 11:30:00,53.19,53.27,53.09,53.18,20500.0,51.8173,51.8952,51.7198,51.8075,20500.0
2005-12-19 11:35:00,53.17,53.25,53.17,53.25,9700.0,51.7978,51.8757,51.7978,51.8757,9700.0
2005-12-19 11:40:00,53.25,53.25,53.15,53.18,16200.0,51.8757,51.8757,51.7783,51.8075,16200.0
2005-12-19 11:45:00,53.18,53.19,53.14,53.18,5700.0,51.8075,51.8173,51.7685,51.8075,5700.0
2005-12-19 11:50:00,53.18,53.19,53.15,53.16,10300.0,51.8075,51.8173,51.7783,51.788,10300.0
2005-12-19 11:55:00,53.17,53.19,53.14,53.15,15300.0,51.7978,51.8173,51.7685,51.7783,15300.0
2005-12-19 12:00:00,53.14,53.15,53.12,53.12,15600.0,51.7685,51.7783,51.7491,51.7491,15600.0
2005-12-19 12:05:00,53.12,53.15,53.0,53.04,16500.0,51.7491,51.7783,51.6322,51.6711,16500.0
2005-12-19 12:10:00,53.03,53.06,52.95,52.96,9800.0,51.6614,51.6906,51.5834,51.5932,9800.0
2005-12-19 12:15:00,52.96,52.96,52.9,52.92,9500.0,51.5932,51.5932,51.5347,51.5542,9500.0
2005-12-19 12:20:00,52.91,52.93,52.83,52.86,17500.0,51.5445,51.564,51.4665,51.4958,17500.0
2005-12-19 12:25:00,52.86,52.87,52.82,52.85,31900.0,51.4958,51.5055,51.4568,51.486,31900.0
2005-12-19 12:30:00,52.84,52.84,52.77,52.81,16200.0,51.4763,51.4763,51.4081,51.4471,16200.0
2005-12-19 12:35:00,52.81,52.83,52.78,52.8,8900.0,51.4471,51.4665,51.4178,51.4373,8900.0
2005-12-19 12:40:00,52.8,52.8,52.74,52.76,21800.0,51.4373,51.4373,51.3789,51.3984,21800.0
2005-12-19 12:45:00,52.76,52.76,52.64,52.73,40800.0,51.3984,51.3984,51.2814,51.3691,40800.0
2005-12-19 12:50:00,52.73,52.75,52.7,52.75,10600.0,51.3691,51.3886,51.3399,51.3886,10600.0
2005-12-19 12:55:00,52.75,52.75,52.73,52.74,14600.0,51.3886,51.3886,51.3691,51.3789,14600.0
2005-12-19 13:00:00,52.74,52.75,52.7,52.75,23800.0,51.3789,51.3886,51.3399,51.3886,23800.0
2005-12-19 13:05:00,52.75,52.76,52.6,52.64,16600.0,51.3886,51.3984,51.2425,51.2814,16600.0
2005-12-19 13:10:00,52.64,52.64,52.53,52.56,15100.0,51.2814,51.2814,51.1743,51.2035,15100.0
2005-12-19 13:15:00,52.55,52.56,52.39,52.49,40800.0,51.1938,51.2035,51.0379,51.1353,40800.0
2005-12-19 13:20:00,52.5,52.56,52.44,52.49,28100.0,51.1451,51.2035,51.0866,51.1353,28100.0
2005-12-19 13:25:00,52.5,52.55,52.49,52.55,22400.0,51.1451,51.1938,51.1353,51.1938,22400.0
2005-12-19 13:30:00,52.55,52.62,52.52,52.62,62800.0,51.1938,51.262,51.1645,51.262,62800.0
2005-12-19 13:35:00,52.6,52.71,52.58,52.7,37400.0,51.2425,51.3496,51.223,51.3399,37400.0
2005-12-19 13:40:00,52.7,52.75,52.7,52.75,25800.0,51.3399,51.3886,51.3399,51.3886,25800.0
2005-12-19 13:45:00,52.73,52.76,52.65,52.65,29400.0,51.3691,51.3984,51.2912,51.2912,29400.0
2005-12-19 13:50:00,52.66,52.66,52.45,52.46,77100.0,51.3009,51.3009,51.0964,51.1061,77100.0
2005-12-19 13:55:00,52.46,52.57,52.46,52.52,28100.0,51.1061,51.2133,51.1061,51.1645,28100.0
2005-12-19 14:00:00,52.51,52.51,52.27,52.31,50800.0,51.1548,51.1548,50.921,50.96,50800.0
2005-12-19 14:05:00,52.32,52.44,52.3,52.42,29500.0,50.9697,51.0866,50.9502,51.0671,29500.0
2005-12-19 14:10:00,52.42,52.54,52.41,52.41,27200.0,51.0671,51.184,51.0574,51.0574,27200.0
2005-12-19 14:15:00,52.39,52.46,52.27,52.35,48200.0,51.0379,51.1061,50.921,50.9989,48200.0
2005-12-19 14:20:00,52.34,52.36,52.27,52.31,33600.0,50.9892,51.0087,50.921,50.96,33600.0
2005-12-19 14:25:00,52.31,52.33,52.26,52.27,42700.0,50.96,50.9794,50.9113,50.921,42700.0
2005-12-19 14:30:00,52.27,52.28,52.19,52.24,33900.0,50.921,50.9307,50.8431,50.8918,33900.0
2005-12-19 14:35:00,52.25,52.29,52.23,52.27,24000.0,50.9015,50.9405,50.882,50.921,24000.0
2005-12-19 14:40:00,52.28,52.29,52.24,52.26,22000.0,50.9307,50.9405,50.8918,50.9113,22000.0
2005-12-19 14:45:00,52.25,52.28,52.25,52.26,28200.0,50.9015,50.9307,50.9015,50.9113,28200.0
2005-12-19 14:50:00,52.26,52.3,52.26,52.27,33900.0,50.9113,50.9502,50.9113,50.921,33900.0
2005-12-19 14:55:00,52.27,52.36,52.27,52.36,37000.0,50.921,51.0087,50.921,51.0087,37000.0
2005-12-19 15:00:00,52.37,52.45,52.35,52.35,41000.0,51.0184,51.0964,50.9989,50.9989,41000.0
2005-12-19 15:05:00,52.37,52.4,52.35,52.35,27100.0,51.0184,51.0476,50.9989,50.9989,27100.0
2005-12-19 15:10:00,52.35,52.37,52.31,52.34,27500.0,50.9989,51.0184,50.96,50.9892,27500.0
2005-12-19 15:15:00,52.35,52.38,52.32,52.38,40300.0,50.9989,51.0282,50.9697,51.0282,40300.0
2005-12-19 15:20:00,52.38,52.44,52.36,52.43,41800.0,51.0282,51.0866,51.0087,51.0769,41800.0
2005-12-19 15:25:00,52.44,52.45,52.39,52.4,35100.0,51.0866,51.0964,51.0379,51.0476,35100.0
2005-12-19 15:30:00,52.39,52.4,52.37,52.39,41600.0,51.0379,51.0476,51.0184,51.0379,41600.0
2005-12-19 15:35:00,52.4,52.4,52.36,52.4,36900.0,51.0476,51.0476,51.0087,51.0476,36900.0
2005-12-19 15:40:00,52.39,52.42,52.37,52.4,49900.0,51.0379,51.0671,51.0184,51.0476,49900.0
2005-12-19 15:45:00,52.39,52.41,52.35,52.35,59000.0,51.0379,51.0574,50.9989,50.9989,59000.0
2005-12-19 15:50:00,52.37,52.39,52.25,52.3,62400.0,51.0184,51.0379,50.9015,50.9502,62400.0
2005-12-19 15:55:00,52.29,52.32,52.16,52.23,166600.0,50.9405,50.9697,50.8138,50.882,166600.0
2005-12-20 09:30:00,52.34,52.7,52.34,52.57,93200.0,50.9892,51.3399,50.9892,51.2133,93200.0
2005-12-20 09:35:00,52.57,52.75,52.46,52.6,78600.0,51.2133,51.3886,51.1061,51.2425,78600.0
2005-12-20 09:40:00,52.57,52.7,52.55,52.65,52900.0,51.2133,51.3399,51.1938,51.2912,52900.0
2005-12-20 09:45:00,52.6,53.0,52.6,52.97,198200.0,51.2425,51.6322,51.2425,51.6029,198200.0
2005-12-20 09:50:00,52.97,52.99,52.83,52.94,53800.0,51.6029,51.6224,51.4665,51.5737,53800.0
2005-12-20 09:55:00,52.93,52.94,52.78,52.85,45700.0,51.564,51.5737,51.4178,51.486,45700.0
2005-12-20 10:00:00,52.86,53.07,52.83,52.95,62700.0,51.4958,51.7004,51.4665,51.5834,62700.0
2005-12-20 10:05:00,52.96,53.02,52.83,52.83,36600.0,51.5932,51.6516,51.4665,51.4665,36600.0
2005-12-20 10:10:00,52.83,52.85,52.69,52.77,35900.0,51.4665,51.486,51.3302,51.4081,35900.0
2005-12-20 10:15:00,52.77,52.92,52.76,52.9,54700.0,51.4081,51.5542,51.3984,51.5347,54700.0
2005-12-20 10:20:00,52.9,52.9,52.83,52.89,38200.0,51.5347,51.5347,51.4665,51.525,38200.0
2005-12-20 10:25:00,52.89,53.09,52.88,53.03,92800.0,51.525,51.7198,51.5153,51.6614,92800.0
2005-12-20 10:30:00,53.03,53.07,52.98,52.99,45400.0,51.6614,51.7004,51.6127,51.6224,45400.0
2005-12-20 10:35:00,52.99,53.19,52.98,53.18,75700.0,51.6224,51.8173,51.6127,51.8075,75700.0
2005-12-20 10:40:00,53.15,53.39,53.15,53.23,91900.0,51.7783,52.0121,51.7783,51.8562,91900.0
2005-12-20 10:45:00,53.23,53.29,53.1,53.17,57800.0,51.8562,51.9147,51.7296,51.7978,57800.0
2005-12-20 10:50:00,53.18,53.24,53.09,53.18,74300.0,51.8075,51.866,51.7198,51.8075,74300.0
2005-12-20 10:55:00,53.18,53.39,53.18,53.35,107100.0,51.8075,52.0121,51.8075,51.9731,107100.0
2005-12-20 11:00:00,53.35,53.45,53.25,53.4,94200.0,51.9731,52.0705,51.8757,52.0218,94200.0
2005-12-20 11:05:00,53.39,53.5,53.32,53.5,67600.0,52.0121,52.1193,51.9439,52.1193,67600.0
2005-12-20 11:10:00,53.49,53.62,53.45,53.5,81800.0,52.1095,52.2362,52.0705,52.1193,81800.0
2005-12-20 11:15:00,53.49,53.54,53.48,53.5,25300.0,52.1095,52.1582,52.0998,52.1193,25300.0
2005-12-20 11:20:00,53.5,53.67,53.46,53.65,100800.0,52.1193,52.2849,52.0803,52.2654,100800.0
2005-12-20 11:25:00,53.66,53.71,53.53,53.68,51100.0,52.2751,52.3238,52.1485,52.2946,51100.0
2005-12-20 11:30:00,53.67,53.67,53.55,53.56,69200.0,52.2849,52.2849,52.168,52.1777,69200.0
2005-12-20 11:35:00,53.56,53.72,53.56,53.66,54600.0,52.1777,52.3336,52.1777,52.2751,54600.0
2005-12-20 11:40:00,53.65,53.66,53.52,53.52,19300.0,52.2654,52.2751,52.1387,52.1387,19300.0
2005-12-20 11:45:00,53.54,53.54,53.4,53.45,32700.0,52.1582,52.1582,52.0218,52.0705,32700.0
2005-12-20 11:50:00,53.46,53.48,53.39,53.42,28700.0,52.0803,52.0998,52.0121,52.0413,28700.0
2005-12-20 11:55:00,53.43,53.48,53.42,53.43,26000.0,52.0511,52.0998,52.0413,52.0511,26000.0
2005-12-20 12:00:00,53.42,53.52,53.42,53.52,16400.0,52.0413,52.1387,52.0413,52.1387,16400.0
2005-12-20 12:05:00,53.5,53.52,53.44,53.44,18200.0,52.1193,52.1387,52.0608,52.0608,18200.0
2005-12-20 12:10:00,53.44,53.49,53.41,53.44,16900.0,52.0608,52.1095,52.0316,52.0608,16900.0
2005-12-20 12:15:00,53.45,53.46,53.4,53.44,24700.0,52.0705,52.0803,52.0218,52.0608,24700.0
2005-12-20 12:20:00,53.42,53.56,53.42,53.46,18900.0,52.0413,52.1777,52.0413,52.0803,18900.0
2005-12-20 12:25:00,53.45,53.55,53.45,53.55,25700.0,52.0705,52.168,52.0705,52.168,25700.0
2005-12-20 12:30:00,53.55,53.6,53.49,53.54,51800.0,52.168,52.2167,52.1095,52.1582,51800.0
2005-12-20 12:35:00,53.54,53.55,53.5,53.5,13000.0,52.1582,52.168,52.1193,52.1193,13000.0
2005-12-20 12:40:00,53.5,53.55,53.49,53.55,11300.0,52.1193,52.168,52.1095,52.168,11300.0
2005-12-20 12:45:00,53.53,53.57,53.4,53.54,6900.0,52.1485,52.1874,52.0218,52.1582,6900.0
2005-12-20 12:50:00,53.53,53.59,53.53,53.58,5800.0,52.1485,52.2069,52.1485,52.1972,5800.0
2005-12-20 12:55:00,53.58,53.64,53.54,53.64,25700.0,52.1972,52.2556,52.1582,52.2556,25700.0
2005-12-20 13:00:00,53.63,53.63,53.55,53.62,12000.0,52.2459,52.2459,52.168,52.2362,12000.0
2005-12-20 13:05:00,53.61,53.64,53.56,53.58,15100.0,52.2264,52.2556,52.1777,52.1972,15100.0
2005-12-20 13:10:00,53.59,53.6,53.57,53.59,17300.0,52.2069,52.2167,52.1874,52.2069,17300.0
2005-12-20 13:15:00,53.59,53.59,53.56,53.57,8900.0,52.2069,52.2069,52.1777,52.1874,8900.0
2005-12-20 13:20:00,53.56,53.62,53.56,53.62,15300.0,52.1777,52.2362,52.1777,52.2362,15300.0
2005-12-20 13:25:00,53.62,53.64,53.61,53.62,21500.0,52.2362,52.2556,52.2264,52.2362,21500.0
2005-12-20 13:30:00,53.61,53.63,53.59,53.61,17200.0,52.2264,52.2459,52.2069,52.2264,17200.0
2005-12-20 13:35:00,53.59,53.61,53.56,53.56,21800.0,52.2069,52.2264,52.1777,52.1777,21800.0
2005-12-20 13:40:00,53.56,53.56,53.48,53.51,26000.0,52.1777,52.1777,52.0998,52.129,26000.0
2005-12-20 13:45:00,53.49,53.49,53.4,53.41,26100.0,52.1095,52.1095,52.0218,52.0316,26100.0
2005-12-20 13:50:00,53.41,53.45,53.4,53.4,24000.0,52.0316,52.0705,52.0218,52.0218,24000.0
2005-12-20 13:55:00,53.38,53.42,53.32,53.42,21400.0,52.0024,52.0413,51.9439,52.0413,21400.0
2005-12-20 14:00:00,53.41,53.41,53.3,53.36,21500.0,52.0316,52.0316,51.9244,51.9829,21500.0
2005-12-20 14:05:00,53.36,53.39,53.32,53.37,18300.0,51.9829,52.0121,51.9439,51.9926,18300.0
2005-12-20 14:10:00,53.37,53.39,53.32,53.32,17200.0,51.9926,52.0121,51.9439,51.9439,17200.0
2005-12-20 14:15:00,53.32,53.41,53.32,53.32,22900.0,51.9439,52.0316,51.9439,51.9439,22900.0
2005-12-20 14:20:00,53.32,53.41,53.31,53.37,20000.0,51.9439,52.0316,51.9342,51.9926,20000.0
2005-12-20 14:25:00,53.35,53.36,53.25,53.25,20700.0,51.9731,51.9829,51.8757,51.8757,20700.0
2005-12-20 14:30:00,53.26,53.28,53.23,53.23,18300.0,51.8854,51.9049,51.8562,51.8562,18300.0
2005-12-20 14:35:00,53.22,53.24,53.11,53.2,31000.0,51.8465,51.866,51.7393,51.827,31000.0
2005-12-20 14:40:00,53.18,53.26,53.17,53.25,17400.0,51.8075,51.8854,51.7978,51.8757,17400.0
2005-12-20 14:45:00,53.25,53.26,53.17,53.21,10800.0,51.8757,51.8854,51.7978,51.8367,10800.0
2005-12-20 14:50:00,53.21,53.23,53.04,53.06,35000.0,51.8367,51.8562,51.6711,51.6906,35000.0
2005-12-20 14:55:00,53.07,53.11,53.05,53.08,16800.0,51.7004,51.7393,51.6809,51.7101,16800.0
2005-12-20 15:00:00,53.07,53.09,53.05,53.05,23200.0,51.7004,51.7198,51.6809,51.6809,23200.0
2005-12-20 15:05:00,53.07,53.07,52.96,53.0,48100.0,51.7004,51.7004,51.5932,51.6322,48100.0
2005-12-20 15:10:00,53.0,53.01,52.95,52.98,24500.0,51.6322,51.6419,51.5834,51.6127,24500.0
2005-12-20 15:15:00,52.98,53.02,52.87,53.02,42600.0,51.6127,51.6516,51.5055,51.6516,42600.0
2005-12-20 15:20:00,53.01,53.09,53.01,53.08,21100.0,51.6419,51.7198,51.6419,51.7101,21100.0
2005-12-20 15:25:00,53.07,53.1,52.83,52.88,38200.0,51.7004,51.7296,51.4665,51.5153,38200.0
2005-12-20 15:30:00,52.88,52.97,52.87,52.92,26800.0,51.5153,51.6029,51.5055,51.5542,26800.0
2005-12-20 15:35:00,52.92,52.95,52.85,52.93,26700.0,51.5542,51.5834,51.486,51.564,26700.0
2005-12-20 15:40:00,52.94,52.95,52.86,52.94,39400.0,51.5737,51.5834,51.4958,51.5737,39400.0
2005-12-20 15:45:00,52.94,53.12,52.94,53.06,61500.0,51.5737,51.7491,51.5737,51.6906,61500.0
2005-12-20 15:50:00,53.08,53.15,53.0,53.13,97600.0,51.7101,51.7783,51.6322,51.7588,97600.0
2005-12-20 15:55:00,53.1,53.14,53.1,53.14,95100.0,51.7296,51.7685,51.7296,51.7685,95100.0
2005-12-21 09:30:00,53.35,54.66,53.31,54.1,1745600.0,51.9731,53.2493,51.9342,52.7038,1745600.0
2005-12-21 09:35:00,54.09,54.75,54.0,54.25,1113100.0,52.694,53.337,52.6063,52.8499,1113100.0
2005-12-21 09:40:00,54.26,54.68,54.09,54.26,790200.0,52.8596,53.2688,52.694,52.8596,790200.0
2005-12-21 09:45:00,54.25,54.35,54.09,54.16,516000.0,52.8499,52.9473,52.694,52.7622,516000.0
2005-12-21 09:50:00,54.16,54.17,53.72,53.92,567700.0,52.7622,52.772,52.3336,52.5284,567700.0
2005-12-21 09:55:00,53.92,54.02,53.82,53.94,213900.0,52.5284,52.6258,52.431,52.5479,213900.0
2005-12-21 10:00:00,53.92,53.95,53.55,53.67,313900.0,52.5284,52.5576,52.168,52.2849,313900.0
2005-12-21 10:05:00,53.67,53.8,53.45,53.6,386500.0,52.2849,52.4115,52.0705,52.2167,386500.0
2005-12-21 10:10:00,53.58,53.58,53.15,53.37,343700.0,52.1972,52.1972,51.7783,51.9926,343700.0
2005-12-21 10:15:00,53.36,53.69,53.36,53.66,199900.0,51.9829,52.3043,51.9829,52.2751,199900.0
2005-12-21 10:20:00,53.66,53.68,53.42,53.57,186500.0,52.2751,52.2946,52.0413,52.1874,186500.0
2005-12-21 10:25:00,53.56,53.86,53.56,53.74,157600.0,52.1777,52.47,52.1777,52.3531,157600.0
2005-12-21 10:30:00,53.75,53.78,53.4,53.43,103600.0,52.3628,52.392,52.0218,52.0511,103600.0
2005-12-21 10:35:00,53.43,53.6,53.36,53.53,65900.0,52.0511,52.2167,51.9829,52.1485,65900.0
2005-12-21 10:40:00,53.52,53.69,53.51,53.6,74400.0,52.1387,52.3043,52.129,52.2167,74400.0
2005-12-21 10:45:00,53.56,53.57,53.4,53.4,81700.0,52.1777,52.1874,52.0218,52.0218,81700.0
2005-12-21 10:50:00,53.4,53.48,53.4,53.47,37700.0,52.0218,52.0998,52.0218,52.09,37700.0
2005-12-21 10:55:00,53.46,53.46,53.27,53.28,79300.0,52.0803,52.0803,51.8952,51.9049,79300.0
2005-12-21 11:00:00,53.27,53.33,53.24,53.29,68400.0,51.8952,51.9536,51.866,51.9147,68400.0
2005-12-21 11:05:00,53.28,53.45,53.25,53.41,99700.0,51.9049,52.0705,51.8757,52.0316,99700.0
2005-12-21 11:10:00,53.42,53.44,53.32,53.33,110300.0,52.0413,52.0608,51.9439,51.9536,110300.0
2005-12-21 11:15:00,53.32,53.34,53.15,53.24,96300.0,51.9439,51.9634,51.7783,51.866,96300.0
2005-12-21 11:20:00,53.24,53.36,53.18,53.28,133500.0,51.866,51.9829,51.8075,51.9049,133500.0
2005-12-21 11:25:00,53.28,53.4,53.26,53.36,124300.0,51.9049,52.0218,51.8854,51.9829,124300.0
2005-12-21 11:30:00,53.4,53.5,53.36,53.45,332400.0,52.0218,52.1193,51.9829,52.0705,332400.0
2005-12-21 11:35:00,53.46,53.51,53.38,53.39,85900.0,52.0803,52.129,52.0024,52.0121,85900.0
2005-12-21 11:40:00,53.39,53.49,53.34,53.48,55400.0,52.0121,52.1095,51.9634,52.0998,55400.0
2005-12-21 11:45:00,53.47,53.47,53.35,53.35,65600.0,52.09,52.09,51.9731,51.9731,65600.0
2005-12-21 11:50:00,53.38,53.4,53.15,53.19,139500.0,52.0024,52.0218,51.7783,51.8173,139500.0
2005-12-21 11:55:00,53.19,53.25,52.95,53.11,220800.0,51.8173,51.8757,51.5834,51.7393,220800.0
2005-12-21 12:00:00,53.11,53.12,52.92,52.94,113200.0,51.7393,51.7491,51.5542,51.5737,113200.0
2005-12-21 12:05:00,52.95,53.04,52.92,52.99,68400.0,51.5834,51.6711,51.5542,51.6224,68400.0
2005-12-21 12:10:00,52.99,53.01,52.75,52.98,92000.0,51.6224,51.6419,51.3886,51.6127,92000.0
2005-12-21 12:15:00,52.97,53.0,52.94,52.98,85100.0,51.6029,51.6322,51.5737,51.6127,85100.0
2005-12-21 12:20:00,52.99,53.01,52.95,52.99,88700.0,51.6224,51.6419,51.5834,51.6224,88700.0
2005-12-21 12:25:00,52.96,52.97,52.93,52.95,25500.0,51.5932,51.6029,51.564,51.5834,25500.0
2005-12-21 12:30:00,52.95,52.95,52.76,52.82,108600.0,51.5834,51.5834,51.3984,51.4568,108600.0
2005-12-21 12:35:00,52.82,52.87,52.78,52.86,35100.0,51.4568,51.5055,51.4178,51.4958,35100.0
2005-12-21 12:40:00,52.85,52.98,52.84,52.97,143900.0,51.486,51.6127,51.4763,51.6029,143900.0
2005-12-21 12:45:00,52.97,52.98,52.85,52.88,102900.0,51.6029,51.6127,51.486,51.5153,102900.0
2005-12-21 12:50:00,52.88,52.88,52.6,52.64,92900.0,51.5153,51.5153,51.2425,51.2814,92900.0
2005-12-21 12:55:00,52.64,52.7,52.57,52.67,53900.0,51.2814,51.3399,51.2133,51.3107,53900.0
2005-12-21 13:00:00,52.66,52.66,52.55,52.56,44800.0,51.3009,51.3009,51.1938,51.2035,44800.0
2005-12-21 13:05:00,52.55,52.6,52.43,52.59,353600.0,51.1938,51.2425,51.0769,51.2327,353600.0
2005-12-21 13:10:00,52.59,52.77,52.59,52.73,124800.0,51.2327,51.4081,51.2327,51.3691,124800.0
2005-12-21 13:15:00,52.74,52.9,52.73,52.75,263200.0,51.3789,51.5347,51.3691,51.3886,263200.0
2005-12-21 13:20:00,52.74,53.0,52.62,52.67,138000.0,51.3789,51.6322,51.262,51.3107,138000.0
2005-12-21 13:25:00,52.67,52.67,52.24,52.52,103600.0,51.3107,51.3107,50.8918,51.1645,103600.0
2005-12-21 13:30:00,52.51,52.61,52.42,52.47,136700.0,51.1548,51.2522,51.0671,51.1158,136700.0
2005-12-21 13:35:00,52.47,52.57,52.45,52.53,72900.0,51.1158,51.2133,51.0964,51.1743,72900.0
2005-12-21 13:40:00,52.54,52.81,52.52,52.8,56900.0,51.184,51.4471,51.1645,51.4373,56900.0
2005-12-21 13:45:00,52.78,52.94,52.73,52.77,86000.0,51.4178,51.5737,51.3691,51.4081,86000.0
2005-12-21 13:50:00,52.76,52.76,52.65,52.68,34600.0,51.3984,51.3984,51.2912,51.3204,34600.0
2005-12-21 13:55:00,52.67,52.75,52.67,52.69,34100.0,51.3107,51.3886,51.3107,51.3302,34100.0
2005-12-21 14:00:00,52.68,52.73,52.64,52.72,23600.0,51.3204,51.3691,51.2814,51.3594,23600.0
2005-12-21 14:05:00,52.71,52.75,52.7,52.7,18100.0,51.3496,51.3886,51.3399,51.3399,18100.0
2005-12-21 14:10:00,52.7,52.91,52.7,52.85,49200.0,51.3399,51.5445,51.3399,51.486,49200.0
2005-12-21 14:15:00,52.85,52.94,52.82,52.87,49800.0,51.486,51.5737,51.4568,51.5055,49800.0
2005-12-21 14:20:00,52.86,52.96,52.85,52.96,123500.0,51.4958,51.5932,51.486,51.5932,123500.0
2005-12-21 14:25:00,52.96,52.96,52.81,52.81,68500.0,51.5932,51.5932,51.4471,51.4471,68500.0
2005-12-21 14:30:00,52.8,52.87,52.77,52.84,26200.0,51.4373,51.5055,51.4081,51.4763,26200.0
2005-12-21 14:35:00,52.84,53.1,52.84,53.08,161300.0,51.4763,51.7296,51.4763,51.7101,161300.0
2005-12-21 14:40:00,53.08,53.18,52.99,53.08,72800.0,51.7101,51.8075,51.6224,51.7101,72800.0
2005-12-21 14:45:00,53.05,53.15,52.98,53.04,90500.0,51.6809,51.7783,51.6127,51.6711,90500.0
2005-12-21 14:50:00,53.03,53.16,52.97,53.06,41100.0,51.6614,51.788,51.6029,51.6906,41100.0
2005-12-21 14:55:00,53.07,53.16,53.06,53.16,84600.0,51.7004,51.788,51.6906,51.788,84600.0
2005-12-21 15:00:00,53.14,53.2,53.09,53.17,111100.0,51.7685,51.827,51.7198,51.7978,111100.0
2005-12-21 15:05:00,53.16,53.22,53.13,53.18,74000.0,51.788,51.8465,51.7588,51.8075,74000.0
2005-12-21 15:10:00,53.18,53.47,53.13,53.35,165800.0,51.8075,52.09,51.7588,51.9731,165800.0
2005-12-21 15:15:00,53.35,53.52,53.32,53.32,81200.0,51.9731,52.1387,51.9439,51.9439,81200.0
2005-12-21 15:20:00,53.32,53.35,53.2,53.32,56900.0,51.9439,51.9731,51.827,51.9439,56900.0
2005-12-21 15:25:00,53.32,53.33,53.2,53.25,30900.0,51.9439,51.9536,51.827,51.8757,30900.0
2005-12-21 15:30:00,53.24,53.32,53.2,53.3,78700.0,51.866,51.9439,51.827,51.9244,78700.0
2005-12-21 15:35:00,53.28,53.4,53.23,53.25,103700.0,51.9049,52.0218,51.8562,51.8757,103700.0
2005-12-21 15:40:00,53.27,53.39,53.23,53.38,270900.0,51.8952,52.0121,51.8562,52.0024,270900.0
2005-12-21 15:45:00,53.38,53.5,53.35,53.37,92200.0,52.0024,52.1193,51.9731,51.9926,92200.0
2005-12-21 15:50:00,53.37,53.44,53.31,53.35,107700.0,51.9926,52.0608,51.9342,51.9731,107700.0
2005-12-21 15:55:00,53.35,53.56,53.35,53.56,160000.0,51.9731,52.1777,51.9731,52.1777,160000.0
2005-12-22 09:30:00,53.63,53.98,53.53,53.74,120400.0,52.2459,52.5869,52.1485,52.3531,120400.0
2005-12-22 09:35:00,53.74,53.94,53.74,53.84,72700.0,52.3531,52.5479,52.3531,52.4505,72700.0
2005-12-22 09:40:00,53.82,54.14,53.82,53.98,46600.0,52.431,52.7427,52.431,52.5869,46600.0
2005-12-22 09:45:00,54.01,54.01,53.84,53.93,35100.0,52.6161,52.6161,52.4505,52.5382,35100.0
2005-12-22 09:50:00,53.93,54.02,53.89,53.9,27500.0,52.5382,52.6258,52.4992,52.5089,27500.0
2005-12-22 09:55:00,53.9,54.0,53.85,53.96,48500.0,52.5089,52.6063,52.4602,52.5674,48500.0
2005-12-22 10:00:00,53.99,54.0,53.73,53.75,43900.0,52.5966,52.6063,52.3433,52.3628,43900.0
2005-12-22 10:05:00,53.76,53.83,53.71,53.73,174800.0,52.3725,52.4407,52.3238,52.3433,174800.0
2005-12-22 10:10:00,53.73,53.75,53.55,53.55,110300.0,52.3433,52.3628,52.168,52.168,110300.0
2005-12-22 10:15:00,53.56,53.66,53.4,53.55,104100.0,52.1777,52.2751,52.0218,52.168,104100.0
2005-12-22 10:20:00,53.56,53.68,53.55,53.65,47900.0,52.1777,52.2946,52.168,52.2654,47900.0
2005-12-22 10:25:00,53.65,53.78,53.65,53.68,101600.0,52.2654,52.392,52.2654,52.2946,101600.0
2005-12-22 10:30:00,53.69,53.69,53.6,53.62,18000.0,52.3043,52.3043,52.2167,52.2362,18000.0
2005-12-22 10:35:00,53.62,53.73,53.61,53.65,37800.0,52.2362,52.3433,52.2264,52.2654,37800.0
2005-12-22 10:40:00,53.69,53.76,53.64,53.76,19500.0,52.3043,52.3725,52.2556,52.3725,19500.0
2005-12-22 10:45:00,53.76,53.79,53.7,53.7,37700.0,52.3725,52.4018,52.3141,52.3141,37700.0
2005-12-22 10:50:00,53.69,53.74,53.67,53.74,17600.0,52.3043,52.3531,52.2849,52.3531,17600.0
2005-12-22 10:55:00,53.73,53.81,53.68,53.71,19600.0,52.3433,52.4213,52.2946,52.3238,19600.0
2005-12-22 11:00:00,53.71,53.71,53.63,53.66,24000.0,52.3238,52.3238,52.2459,52.2751,24000.0
2005-12-22 11:05:00,53.65,53.66,53.64,53.65,14600.0,52.2654,52.2751,52.2556,52.2654,14600.0
2005-12-22 11:10:00,53.64,53.7,53.63,53.65,30400.0,52.2556,52.3141,52.2459,52.2654,30400.0
2005-12-22 11:15:00,53.64,53.67,53.64,53.67,20600.0,52.2556,52.2849,52.2556,52.2849,20600.0
2005-12-22 11:20:00,53.66,53.78,53.64,53.7,76500.0,52.2751,52.392,52.2556,52.3141,76500.0
2005-12-22 11:25:00,53.7,53.71,53.66,53.69,24300.0,52.3141,52.3238,52.2751,52.3043,24300.0
2005-12-22 11:30:00,53.69,53.71,53.69,53.7,12200.0,52.3043,52.3238,52.3043,52.3141,12200.0
2005-12-22 11:35:00,53.7,53.73,53.64,53.65,54100.0,52.3141,52.3433,52.2556,52.2654,54100.0
2005-12-22 11:40:00,53.68,53.69,53.65,53.69,112200.0,52.2946,52.3043,52.2654,52.3043,112200.0
2005-12-22 11:45:00,53.69,53.71,53.66,53.69,140100.0,52.3043,52.3238,52.2751,52.3043,140100.0
2005-12-22 11:50:00,53.69,53.74,53.68,53.72,70200.0,52.3043,52.3531,52.2946,52.3336,70200.0
2005-12-22 11:55:00,53.75,53.75,53.7,53.72,182200.0,52.3628,52.3628,52.3141,52.3336,182200.0
2005-12-22 12:00:00,53.72,53.73,53.7,53.7,56500.0,52.3336,52.3433,52.3141,52.3141,56500.0
2005-12-22 12:05:00,53.7,53.7,53.64,53.65,21400.0,52.3141,52.3141,52.2556,52.2654,21400.0
2005-12-22 12:10:00,53.63,53.7,53.63,53.67,13300.0,52.2459,52.3141,52.2459,52.2849,13300.0
2005-12-22 12:15:00,53.66,53.71,53.66,53.69,51300.0,52.2751,52.3238,52.2751,52.3043,51300.0
2005-12-22 12:20:00,53.69,53.75,53.65,53.66,73500.0,52.3043,52.3628,52.2654,52.2751,73500.0
2005-12-22 12:25:00,53.67,53.68,53.65,53.65,71500.0,52.2849,52.2946,52.2654,52.2654,71500.0
2005-12-22 12:30:00,53.65,53.66,53.59,53.59,32700.0,52.2654,52.2751,52.2069,52.2069,32700.0
2005-12-22 12:35:00,53.59,53.59,53.55,53.56,40500.0,52.2069,52.2069,52.168,52.1777,40500.0
2005-12-22 12:40:00,53.55,53.55,53.44,53.46,24800.0,52.168,52.168,52.0608,52.0803,24800.0
2005-12-22 12:45:00,53.46,53.56,53.46,53.5,115300.0,52.0803,52.1777,52.0803,52.1193,115300.0
2005-12-22 12:50:00,53.5,53.54,53.5,53.54,39600.0,52.1193,52.1582,52.1193,52.1582,39600.0
2005-12-22 12:55:00,53.52,53.57,53.51,53.57,23500.0,52.1387,52.1874,52.129,52.1874,23500.0
2005-12-22 13:00:00,53.58,53.62,53.56,53.56,13900.0,52.1972,52.2362,52.1777,52.1777,13900.0
2005-12-22 13:05:00,53.58,53.59,53.52,53.53,25500.0,52.1972,52.2069,52.1387,52.1485,25500.0
2005-12-22 13:10:00,53.55,53.6,53.55,53.57,20000.0,52.168,52.2167,52.168,52.1874,20000.0
2005-12-22 13:15:00,53.56,53.59,53.56,53.58,6100.0,52.1777,52.2069,52.1777,52.1972,6100.0
2005-12-22 13:20:00,53.6,53.6,53.52,53.52,7700.0,52.2167,52.2167,52.1387,52.1387,7700.0
2005-12-22 13:25:00,53.53,53.53,53.51,53.51,8700.0,52.1485,52.1485,52.129,52.129,8700.0
2005-12-22 13:30:00,53.53,53.7,53.52,53.69,40700.0,52.1485,52.3141,52.1387,52.3043,40700.0
2005-12-22 13:35:00,53.69,53.84,53.69,53.79,34100.0,52.3043,52.4505,52.3043,52.4018,34100.0
2005-12-22 13:40:00,53.83,53.84,53.79,53.82,14400.0,52.4407,52.4505,52.4018,52.431,14400.0
2005-12-22 13:45:00,53.82,53.83,53.75,53.77,15000.0,52.431,52.4407,52.3628,52.3823,15000.0
2005-12-22 13:50:00,53.77,53.82,53.73,53.79,16300.0,52.3823,52.431,52.3433,52.4018,16300.0
2005-12-22 13:55:00,53.78,53.82,53.7,53.73,12000.0,52.392,52.431,52.3141,52.3433,12000.0
2005-12-22 14:00:00,53.73,53.77,53.72,53.76,33000.0,52.3433,52.3823,52.3336,52.3725,33000.0
2005-12-22 14:05:00,53.75,53.77,53.75,53.77,11300.0,52.3628,52.3823,52.3628,52.3823,11300.0
2005-12-22 14:10:00,53.77,53.77,53.73,53.74,23600.0,52.3823,52.3823,52.3433,52.3531,23600.0
2005-12-22 14:15:00,53.74,53.74,53.69,53.71,28400.0,52.3531,52.3531,52.3043,52.3238,28400.0
2005-12-22 14:20:00,53.73,53.74,53.68,53.69,20700.0,52.3433,52.3531,52.2946,52.3043,20700.0
2005-12-22 14:25:00,53.68,53.68,53.6,53.64,34700.0,52.2946,52.2946,52.2167,52.2556,34700.0
2005-12-22 14:30:00,53.64,53.67,53.63,53.66,9300.0,52.2556,52.2849,52.2459,52.2751,9300.0
2005-12-22 14:35:00,53.65,53.66,53.62,53.63,14100.0,52.2654,52.2751,52.2362,52.2459,14100.0
2005-12-22 14:40:00,53.63,53.63,53.61,53.62,6900.0,52.2459,52.2459,52.2264,52.2362,6900.0
2005-12-22 14:45:00,53.62,53.75,53.61,53.75,27800.0,52.2362,52.3628,52.2264,52.3628,27800.0
2005-12-22 14:50:00,53.74,53.76,53.63,53.7,37500.0,52.3531,52.3725,52.2459,52.3141,37500.0
2005-12-22 14:55:00,53.71,53.77,53.7,53.71,25400.0,52.3238,52.3823,52.3141,52.3238,25400.0
2005-12-22 15:00:00,53.7,53.71,53.64,53.65,44700.0,52.3141,52.3238,52.2556,52.2654,44700.0
2005-12-22 15:05:00,53.65,53.69,53.64,53.65,16200.0,52.2654,52.3043,52.2556,52.2654,16200.0
2005-12-22 15:10:00,53.65,53.67,53.65,53.66,14400.0,52.2654,52.2849,52.2654,52.2751,14400.0
2005-12-22 15:15:00,53.66,53.76,53.65,53.75,43800.0,52.2751,52.3725,52.2654,52.3628,43800.0
2005-12-22 15:20:00,53.77,53.82,53.75,53.77,109100.0,52.3823,52.431,52.3628,52.3823,109100.0
2005-12-22 15:25:00,53.76,53.82,53.74,53.77,35000.0,52.3725,52.431,52.3531,52.3823,35000.0
2005-12-22 15:30:00,53.78,53.81,53.75,53.78,86900.0,52.392,52.4213,52.3628,52.392,86900.0
2005-12-22 15:35:00,53.78,53.81,53.7,53.75,63500.0,52.392,52.4213,52.3141,52.3628,63500.0
2005-12-22 15:40:00,53.71,53.79,53.65,53.77,56500.0,52.3238,52.4018,52.2654,52.3823,56500.0
2005-12-22 15:45:00,53.77,53.77,53.72,53.75,42800.0,52.3823,52.3823,52.3336,52.3628,42800.0
2005-12-22 15:50:00,53.73,53.74,53.69,53.7,45700.0,52.3433,52.3531,52.3043,52.3141,45700.0
2005-12-22 15:55:00,53.72,53.79,53.67,53.79,63100.0,52.3336,52.4018,52.2849,52.4018,63100.0
2005-12-23 09:30:00,53.74,53.95,53.6,53.88,63200.0,52.3531,52.5576,52.2167,52.4894,63200.0
2005-12-23 09:35:00,53.87,53.9,53.74,53.85,32700.0,52.4797,52.5089,52.3531,52.4602,32700.0
2005-12-23 09:40:00,53.83,53.84,53.59,53.61,14300.0,52.4407,52.4505,52.2069,52.2264,14300.0
2005-12-23 09:45:00,53.6,53.84,53.53,53.8,27700.0,52.2167,52.4505,52.1485,52.4115,27700.0
2005-12-23 09:50:00,53.8,53.83,53.67,53.8,29000.0,52.4115,52.4407,52.2849,52.4115,29000.0
2005-12-23 09:55:00,53.82,53.91,53.8,53.89,41800.0,52.431,52.5187,52.4115,52.4992,41800.0
2005-12-23 10:00:00,53.9,53.92,53.8,53.87,20900.0,52.5089,52.5284,52.4115,52.4797,20900.0
2005-12-23 10:05:00,53.87,53.9,53.85,53.86,10200.0,52.4797,52.5089,52.4602,52.47,10200.0
2005-12-23 10:10:00,53.86,53.87,53.72,53.78,14100.0,52.47,52.4797,52.3336,52.392,14100.0
2005-12-23 10:15:00,53.77,53.77,53.63,53.71,12100.0,52.3823,52.3823,52.2459,52.3238,12100.0
2005-12-23 10:20:00,53.73,53.82,53.7,53.78,10400.0,52.3433,52.431,52.3141,52.392,10400.0
2005-12-23 10:25:00,53.78,53.81,53.74,53.77,16500.0,52.392,52.4213,52.3531,52.3823,16500.0
2005-12-23 10:30:00,53.77,53.77,53.59,53.6,28800.0,52.3823,52.3823,52.2069,52.2167,28800.0
2005-12-23 10:35:00,53.6,53.79,53.57,53.64,44800.0,52.2167,52.4018,52.1874,52.2556,44800.0
2005-12-23 10:40:00,53.63,53.7,53.51,53.57,32300.0,52.2459,52.3141,52.129,52.1874,32300.0
2005-12-23 10:45:00,53.57,53.6,53.51,53.6,10200.0,52.1874,52.2167,52.129,52.2167,10200.0
2005-12-23 10:50:00,53.56,53.61,53.52,53.57,22300.0,52.1777,52.2264,52.1387,52.1874,22300.0
2005-12-23 10:55:00,53.57,53.64,53.53,53.6,16900.0,52.1874,52.2556,52.1485,52.2167,16900.0
2005-12-23 11:00:00,53.61,53.66,53.61,53.63,10100.0,52.2264,52.2751,52.2264,52.2459,10100.0
2005-12-23 11:05:00,53.63,53.69,53.61,53.63,10700.0,52.2459,52.3043,52.2264,52.2459,10700.0
2005-12-23 11:10:00,53.66,53.69,53.62,53.62,24100.0,52.2751,52.3043,52.2362,52.2362,24100.0
2005-12-23 11:15:00,53.62,53.65,53.57,53.62,42100.0,52.2362,52.2654,52.1874,52.2362,42100.0
2005-12-23 11:20:00,53.61,53.61,53.57,53.59,9400.0,52.2264,52.2264,52.1874,52.2069,9400.0
2005-12-23 11:25:00,53.57,53.58,53.5,53.5,10200.0,52.1874,52.1972,52.1193,52.1193,10200.0
2005-12-23 11:30:00,53.51,53.51,53.48,53.48,24400.0,52.129,52.129,52.0998,52.0998,24400.0
2005-12-23 11:35:00,53.48,53.5,53.4,53.42,18100.0,52.0998,52.1193,52.0218,52.0413,18100.0
2005-12-23 11:40:00,53.42,53.5,53.4,53.45,16800.0,52.0413,52.1193,52.0218,52.0705,16800.0
2005-12-23 11:45:00,53.42,53.48,53.42,53.47,5400.0,52.0413,52.0998,52.0413,52.09,5400.0
2005-12-23 11:50:00,53.47,53.71,53.47,53.57,11500.0,52.09,52.3238,52.09,52.1874,11500.0
2005-12-23 11:55:00,53.58,53.68,53.58,53.68,10200.0,52.1972,52.2946,52.1972,52.2946,10200.0
2005-12-23 12:00:00,53.68,53.68,53.5,53.53,38600.0,52.2946,52.2946,52.1193,52.1485,38600.0
2005-12-23 12:05:00,53.53,53.64,53.51,53.57,25300.0,52.1485,52.2556,52.129,52.1874,25300.0
2005-12-23 12:10:00,53.55,53.62,53.55,53.61,8600.0,52.168,52.2362,52.168,52.2264,8600.0
2005-12-23 12:15:00,53.61,53.61,53.56,53.56,5800.0,52.2264,52.2264,52.1777,52.1777,5800.0
2005-12-23 12:20:00,53.53,53.55,53.52,53.54,2500.0,52.1485,52.168,52.1387,52.1582,2500.0
2005-12-23 12:25:00,53.54,53.58,53.51,53.51,6500.0,52.1582,52.1972,52.129,52.129,6500.0
2005-12-23 12:30:00,53.5,53.52,53.49,53.5,4900.0,52.1193,52.1387,52.1095,52.1193,4900.0
2005-12-23 12:35:00,53.5,53.56,53.49,53.55,31200.0,52.1193,52.1777,52.1095,52.168,31200.0
2005-12-23 12:40:00,53.55,53.58,53.5,53.57,23500.0,52.168,52.1972,52.1193,52.1874,23500.0
2005-12-23 12:45:00,53.57,53.59,53.54,53.56,10300.0,52.1874,52.2069,52.1582,52.1777,10300.0
2005-12-23 12:50:00,53.55,53.62,53.52,53.56,13500.0,52.168,52.2362,52.1387,52.1777,13500.0
2005-12-23 12:55:00,53.56,53.59,53.55,53.58,8000.0,52.1777,52.2069,52.168,52.1972,8000.0
2005-12-23 13:00:00,53.58,53.6,53.53,53.57,28000.0,52.1972,52.2167,52.1485,52.1874,28000.0
2005-12-23 13:05:00,53.58,53.61,53.56,53.58,14500.0,52.1972,52.2264,52.1777,52.1972,14500.0
2005-12-23 13:10:00,53.57,53.57,53.51,53.52,15200.0,52.1874,52.1874,52.129,52.1387,15200.0
2005-12-23 13:15:00,53.51,53.58,53.51,53.58,12400.0,52.129,52.1972,52.129,52.1972,12400.0
2005-12-23 13:20:00,53.58,53.62,53.57,53.57,10100.0,52.1972,52.2362,52.1874,52.1874,10100.0
2005-12-23 13:25:00,53.57,53.57,53.56,53.57,3300.0,52.1874,52.1874,52.1777,52.1874,3300.0
2005-12-23 13:30:00,53.57,53.57,53.49,53.49,7300.0,52.1874,52.1874,52.1095,52.1095,7300.0
2005-12-23 13:35:00,53.47,53.48,53.43,53.43,8400.0,52.09,52.0998,52.0511,52.0511,8400.0
2005-12-23 13:40:00,53.44,53.44,53.39,53.44,9300.0,52.0608,52.0608,52.0121,52.0608,9300.0
2005-12-23 13:45:00,53.43,53.45,53.39,53.4,26800.0,52.0511,52.0705,52.0121,52.0218,26800.0
2005-12-23 13:50:00,53.39,53.4,53.35,53.36,6800.0,52.0121,52.0218,51.9731,51.9829,6800.0
2005-12-23 13:55:00,53.38,53.4,53.35,53.35,12500.0,52.0024,52.0218,51.9731,51.9731,12500.0
2005-12-23 14:00:00,53.36,53.38,53.35,53.36,8200.0,51.9829,52.0024,51.9731,51.9829,8200.0
2005-12-23 14:05:00,53.36,53.36,53.27,53.27,12000.0,51.9829,51.9829,51.8952,51.8952,12000.0
2005-12-23 14:10:00,53.26,53.3,53.25,53.3,13100.0,51.8854,51.9244,51.8757,51.9244,13100.0
2005-12-23 14:15:00,53.31,53.31,53.25,53.25,12400.0,51.9342,51.9342,51.8757,51.8757,12400.0
2005-12-23 14:20:00,53.25,53.26,53.2,53.22,30000.0,51.8757,51.8854,51.827,51.8465,30000.0
2005-12-23 14:25:00,53.21,53.22,53.15,53.22,23500.0,51.8367,51.8465,51.7783,51.8465,23500.0
2005-12-23 14:30:00,53.22,53.32,53.19,53.27,25700.0,51.8465,51.9439,51.8173,51.8952,25700.0
2005-12-23 14:35:00,53.28,53.36,53.28,53.3,6800.0,51.9049,51.9829,51.9049,51.9244,6800.0
2005-12-23 14:40:00,53.3,53.38,53.3,53.34,7800.0,51.9244,52.0024,51.9244,51.9634,7800.0
2005-12-23 14:45:00,53.35,53.35,53.34,53.35,2900.0,51.9731,51.9731,51.9634,51.9731,2900.0
2005-12-23 14:50:00,53.34,53.36,53.3,53.33,22100.0,51.9634,51.9829,51.9244,51.9536,22100.0
2005-12-23 14:55:00,53.33,53.35,53.28,53.32,16900.0,51.9536,51.9731,51.9049,51.9439,16900.0
2005-12-23 15:00:00,53.3,53.38,53.28,53.3,15800.0,51.9244,52.0024,51.9049,51.9244,15800.0
2005-12-23 15:05:00,53.31,53.39,53.28,53.37,24400.0,51.9342,52.0121,51.9049,51.9926,24400.0
2005-12-23 15:10:00,53.37,53.38,53.31,53.31,14500.0,51.9926,52.0024,51.9342,51.9342,14500.0
2005-12-23 15:15:00,53.31,53.4,53.21,53.3,22100.0,51.9342,52.0218,51.8367,51.9244,22100.0
2005-12-23 15:20:00,53.3,53.41,53.24,53.38,28800.0,51.9244,52.0316,51.866,52.0024,28800.0
2005-12-23 15:25:00,53.37,53.39,53.29,53.38,28000.0,51.9926,52.0121,51.9147,52.0024,28000.0
2005-12-23 15:30:00,53.38,53.41,53.37,53.4,20800.0,52.0024,52.0316,51.9926,52.0218,20800.0
2005-12-23 15:35:00,53.4,53.45,53.4,53.44,9900.0,52.0218,52.0705,52.0218,52.0608,9900.0
2005-12-23 15:40:00,53.43,53.43,53.32,53.34,46200.0,52.0511,52.0511,51.9439,51.9634,46200.0
2005-12-23 15:45:00,53.34,53.42,53.29,53.36,39300.0,51.9634,52.0413,51.9147,51.9829,39300.0
2005-12-23 15:50:00,53.36,53.7,53.26,53.29,51700.0,51.9829,52.3141,51.8854,51.9147,51700.0
2005-12-23 15:55:00,53.29,53.4,53.29,53.4,41500.0,51.9147,52.0218,51.9147,52.0218,41500.0
2005-12-27 09:30:00,53.31,53.73,53.23,53.69,77400.0,51.9342,52.3433,51.8562,52.3043,77400.0
2005-12-27 09:35:00,53.7,53.78,53.53,53.59,21400.0,52.3141,52.392,52.1485,52.2069,21400.0
2005-12-27 09:40:00,53.59,53.7,53.56,53.62,19600.0,52.2069,52.3141,52.1777,52.2362,19600.0
2005-12-27 09:45:00,53.61,53.61,53.51,53.51,19700.0,52.2264,52.2264,52.129,52.129,19700.0
2005-12-27 09:50:00,53.52,53.58,53.52,53.57,16400.0,52.1387,52.1972,52.1387,52.1874,16400.0
2005-12-27 09:55:00,53.58,53.59,53.51,53.52,12000.0,52.1972,52.2069,52.129,52.1387,12000.0
2005-12-27 10:00:00,53.52,53.58,53.43,53.46,16200.0,52.1387,52.1972,52.0511,52.0803,16200.0
2005-12-27 10:05:00,53.49,53.52,53.35,53.37,18100.0,52.1095,52.1387,51.9731,51.9926,18100.0
2005-12-27 10:10:00,53.36,53.39,53.3,53.33,26200.0,51.9829,52.0121,51.9244,51.9536,26200.0
2005-12-27 10:15:00,53.33,53.34,53.3,53.31,13200.0,51.9536,51.9634,51.9244,51.9342,13200.0
2005-12-27 10:20:00,53.31,53.32,53.22,53.25,30900.0,51.9342,51.9439,51.8465,51.8757,30900.0
2005-12-27 10:25:00,53.25,53.29,53.23,53.28,10000.0,51.8757,51.9147,51.8562,51.9049,10000.0
2005-12-27 10:30:00,53.28,53.42,53.27,53.32,13500.0,51.9049,52.0413,51.8952,51.9439,13500.0
2005-12-27 10:35:00,53.32,53.32,53.27,53.28,7500.0,51.9439,51.9439,51.8952,51.9049,7500.0
2005-12-27 10:40:00,53.28,53.29,53.27,53.27,6700.0,51.9049,51.9147,51.8952,51.8952,6700.0
2005-12-27 10:45:00,53.28,53.28,53.25,53.25,9600.0,51.9049,51.9049,51.8757,51.8757,9600.0
2005-12-27 10:50:00,53.26,53.26,53.19,53.19,21700.0,51.8854,51.8854,51.8173,51.8173,21700.0
2005-12-27 10:55:00,53.19,53.2,53.17,53.18,7400.0,51.8173,51.827,51.7978,51.8075,7400.0
2005-12-27 11:00:00,53.18,53.21,53.16,53.2,11600.0,51.8075,51.8367,51.788,51.827,11600.0
2005-12-27 11:05:00,53.19,53.22,53.18,53.19,20200.0,51.8173,51.8465,51.8075,51.8173,20200.0
2005-12-27 11:10:00,53.19,53.2,53.18,53.18,21000.0,51.8173,51.827,51.8075,51.8075,21000.0
2005-12-27 11:15:00,53.19,53.21,53.16,53.17,19700.0,51.8173,51.8367,51.788,51.7978,19700.0
2005-12-27 11:20:00,53.17,53.19,53.16,53.17,15400.0,51.7978,51.8173,51.788,51.7978,15400.0
2005-12-27 11:25:00,53.16,53.17,53.04,53.09,37700.0,51.788,51.7978,51.6711,51.7198,37700.0
2005-12-27 11:30:00,53.09,53.09,52.92,52.96,53200.0,51.7198,51.7198,51.5542,51.5932,53200.0
2005-12-27 11:35:00,52.96,53.0,52.96,52.97,7800.0,51.5932,51.6322,51.5932,51.6029,7800.0
2005-12-27 11:40:00,52.98,52.98,52.95,52.97,11800.0,51.6127,51.6127,51.5834,51.6029,11800.0
2005-12-27 11:45:00,52.96,52.96,52.86,52.89,19200.0,51.5932,51.5932,51.4958,51.525,19200.0
2005-12-27 11:50:00,52.89,52.92,52.87,52.89,5100.0,51.525,51.5542,51.5055,51.525,5100.0
2005-12-27 11:55:00,52.91,52.94,52.81,52.83,13300.0,51.5445,51.5737,51.4471,51.4665,13300.0
2005-12-27 12:00:00,52.85,52.85,52.67,52.69,60500.0,51.486,51.486,51.3107,51.3302,60500.0
2005-12-27 12:05:00,52.71,52.8,52.7,52.74,46300.0,51.3496,51.4373,51.3399,51.3789,46300.0
2005-12-27 12:10:00,52.74,52.77,52.65,52.72,18100.0,51.3789,51.4081,51.2912,51.3594,18100.0
2005-12-27 12:15:00,52.72,52.73,52.66,52.69,17000.0,51.3594,51.3691,51.3009,51.3302,17000.0
2005-12-27 12:20:00,52.72,52.74,52.65,52.67,12700.0,51.3594,51.3789,51.2912,51.3107,12700.0
2005-12-27 12:25:00,52.68,52.74,52.65,52.74,18800.0,51.3204,51.3789,51.2912,51.3789,18800.0
2005-12-27 12:30:00,52.74,52.8,52.71,52.8,36500.0,51.3789,51.4373,51.3496,51.4373,36500.0
2005-12-27 12:35:00,52.8,52.89,52.75,52.87,54800.0,51.4373,51.525,51.3886,51.5055,54800.0
2005-12-27 12:40:00,52.87,52.89,52.84,52.86,8100.0,51.5055,51.525,51.4763,51.4958,8100.0
2005-12-27 12:45:00,52.86,52.86,52.8,52.82,6200.0,51.4958,51.4958,51.4373,51.4568,6200.0
2005-12-27 12:50:00,52.83,52.88,52.76,52.86,17100.0,51.4665,51.5153,51.3984,51.4958,17100.0
2005-12-27 12:55:00,52.86,52.89,52.81,52.85,9400.0,51.4958,51.525,51.4471,51.486,9400.0
2005-12-27 13:00:00,52.85,52.94,52.85,52.9,22400.0,51.486,51.5737,51.486,51.5347,22400.0
2005-12-27 13:05:00,52.9,52.9,52.86,52.9,10000.0,51.5347,51.5347,51.4958,51.5347,10000.0
2005-12-27 13:10:00,52.88,53.01,52.88,53.01,17700.0,51.5153,51.6419,51.5153,51.6419,17700.0
2005-12-27 13:15:00,52.99,53.02,52.94,52.95,32200.0,51.6224,51.6516,51.5737,51.5834,32200.0
2005-12-27 13:20:00,52.95,52.95,52.68,52.77,45300.0,51.5834,51.5834,51.3204,51.4081,45300.0
2005-12-27 13:25:00,52.76,52.78,52.7,52.75,18400.0,51.3984,51.4178,51.3399,51.3886,18400.0
2005-12-27 13:30:00,52.76,52.76,52.58,52.6,23600.0,51.3984,51.3984,51.223,51.2425,23600.0
2005-12-27 13:35:00,52.62,52.75,52.62,52.7,24500.0,51.262,51.3886,51.262,51.3399,24500.0
2005-12-27 13:40:00,52.7,52.71,52.68,52.68,29100.0,51.3399,51.3496,51.3204,51.3204,29100.0
2005-12-27 13:45:00,52.68,52.69,52.66,52.68,9800.0,51.3204,51.3302,51.3009,51.3204,9800.0
2005-12-27 13:50:00,52.68,52.71,52.52,52.62,38100.0,51.3204,51.3496,51.1645,51.262,38100.0
2005-12-27 13:55:00,52.64,52.73,52.64,52.66,24400.0,51.2814,51.3691,51.2814,51.3009,24400.0
2005-12-27 14:00:00,52.66,52.77,52.65,52.75,19500.0,51.3009,51.4081,51.2912,51.3886,19500.0
2005-12-27 14:05:00,52.79,52.85,52.75,52.85,29300.0,51.4276,51.486,51.3886,51.486,29300.0
2005-12-27 14:10:00,52.86,52.94,52.86,52.92,24700.0,51.4958,51.5737,51.4958,51.5542,24700.0
2005-12-27 14:15:00,52.92,52.92,52.71,52.77,66300.0,51.5542,51.5542,51.3496,51.4081,66300.0
2005-12-27 14:20:00,52.75,52.81,52.72,52.74,28100.0,51.3886,51.4471,51.3594,51.3789,28100.0
2005-12-27 14:25:00,52.74,52.78,52.6,52.71,21400.0,51.3789,51.4178,51.2425,51.3496,21400.0
2005-12-27 14:30:00,52.7,52.73,52.62,52.62,17800.0,51.3399,51.3691,51.262,51.262,17800.0
2005-12-27 14:35:00,52.63,52.65,52.57,52.57,38200.0,51.2717,51.2912,51.2133,51.2133,38200.0
2005-12-27 14:40:00,52.56,52.59,52.51,52.52,35500.0,51.2035,51.2327,51.1548,51.1645,35500.0
2005-12-27 14:45:00,52.52,52.52,52.43,52.52,71400.0,51.1645,51.1645,51.0769,51.1645,71400.0
2005-12-27 14:50:00,52.51,52.51,52.35,52.35,58900.0,51.1548,51.1548,50.9989,50.9989,58900.0
2005-12-27 14:55:00,52.36,52.38,52.33,52.36,18000.0,51.0087,51.0282,50.9794,51.0087,18000.0
2005-12-27 15:00:00,52.37,52.38,52.32,52.34,57600.0,51.0184,51.0282,50.9697,50.9892,57600.0
2005-12-27 15:05:00,52.33,52.37,52.25,52.26,65400.0,50.9794,51.0184,50.9015,50.9113,65400.0
2005-12-27 15:10:00,52.26,52.35,52.2,52.35,34700.0,50.9113,50.9989,50.8528,50.9989,34700.0
2005-12-27 15:15:00,52.35,52.36,52.29,52.29,54800.0,50.9989,51.0087,50.9405,50.9405,54800.0
2005-12-27 15:20:00,52.28,52.35,52.25,52.35,55500.0,50.9307,50.9989,50.9015,50.9989,55500.0
2005-12-27 15:25:00,52.35,52.37,52.31,52.37,66200.0,50.9989,51.0184,50.96,51.0184,66200.0
2005-12-27 15:30:00,52.37,52.49,52.34,52.45,56900.0,51.0184,51.1353,50.9892,51.0964,56900.0
2005-12-27 15:35:00,52.46,52.51,52.45,52.45,46300.0,51.1061,51.1548,51.0964,51.0964,46300.0
2005-12-27 15:40:00,52.46,52.5,52.39,52.43,34400.0,51.1061,51.1451,51.0379,51.0769,34400.0
2005-12-27 15:45:00,52.44,52.51,52.4,52.43,58400.0,51.0866,51.1548,51.0476,51.0769,58400.0
2005-12-27 15:50:00,52.43,52.51,52.41,52.45,38200.0,51.0769,51.1548,51.0574,51.0964,38200.0
2005-12-27 15:55:00,52.45,52.53,52.43,52.47,68600.0,51.0964,51.1743,51.0769,51.1158,68600.0
2005-12-28 09:30:00,52.71,52.96,52.45,52.95,82700.0,51.3496,51.5932,51.0964,51.5834,82700.0
2005-12-28 09:35:00,52.96,53.15,52.87,53.01,96900.0,51.5932,51.7783,51.5055,51.6419,96900.0
2005-12-28 09:40:00,53.03,53.07,52.82,52.88,39800.0,51.6614,51.7004,51.4568,51.5153,39800.0
2005-12-28 09:45:00,52.87,52.87,52.76,52.8,24300.0,51.5055,51.5055,51.3984,51.4373,24300.0
2005-12-28 09:50:00,52.8,52.91,52.8,52.84,18400.0,51.4373,51.5445,51.4373,51.4763,18400.0
2005-12-28 09:55:00,52.85,52.85,52.78,52.85,16000.0,51.486,51.486,51.4178,51.486,16000.0
2005-12-28 10:00:00,52.85,52.85,52.66,52.66,29700.0,51.486,51.486,51.3009,51.3009,29700.0
2005-12-28 10:05:00,52.66,52.85,52.53,52.57,44600.0,51.3009,51.486,51.1743,51.2133,44600.0
2005-12-28 10:10:00,52.56,52.63,52.54,52.55,28300.0,51.2035,51.2717,51.184,51.1938,28300.0
2005-12-28 10:15:00,52.55,52.72,52.55,52.69,22500.0,51.1938,51.3594,51.1938,51.3302,22500.0
2005-12-28 10:20:00,52.67,52.76,52.67,52.69,37500.0,51.3107,51.3984,51.3107,51.3302,37500.0
2005-12-28 10:25:00,52.69,52.7,52.61,52.63,18600.0,51.3302,51.3399,51.2522,51.2717,18600.0
2005-12-28 10:30:00,52.64,52.75,52.59,52.6,23400.0,51.2814,51.3886,51.2327,51.2425,23400.0
2005-12-28 10:35:00,52.59,52.6,52.38,52.39,12100.0,51.2327,51.2425,51.0282,51.0379,12100.0
2005-12-28 10:40:00,52.39,52.46,52.3,52.32,19500.0,51.0379,51.1061,50.9502,50.9697,19500.0
2005-12-28 10:45:00,52.3,52.33,52.21,52.23,29100.0,50.9502,50.9794,50.8625,50.882,29100.0
2005-12-28 10:50:00,52.24,52.42,52.24,52.42,17800.0,50.8918,51.0671,50.8918,51.0671,17800.0
2005-12-28 10:55:00,52.41,52.48,52.41,52.47,11400.0,51.0574,51.1256,51.0574,51.1158,11400.0
2005-12-28 11:00:00,52.47,52.62,52.44,52.56,21300.0,51.1158,51.262,51.0866,51.2035,21300.0
2005-12-28 11:05:00,52.56,52.67,52.55,52.66,40000.0,51.2035,51.3107,51.1938,51.3009,40000.0
2005-12-28 11:10:00,52.66,52.7,52.65,52.7,12200.0,51.3009,51.3399,51.2912,51.3399,12200.0
2005-12-28 11:15:00,52.7,52.7,52.65,52.66,30500.0,51.3399,51.3399,51.2912,51.3009,30500.0
2005-12-28 11:20:00,52.67,52.67,52.65,52.65,7800.0,51.3107,51.3107,51.2912,51.2912,7800.0
2005-12-28 11:25:00,52.66,52.71,52.66,52.7,18000.0,51.3009,51.3496,51.3009,51.3399,18000.0
2005-12-28 11:30:00,52.7,52.83,52.7,52.77,28000.0,51.3399,51.4665,51.3399,51.4081,28000.0
2005-12-28 11:35:00,52.79,52.79,52.74,52.74,4300.0,51.4276,51.4276,51.3789,51.3789,4300.0
2005-12-28 11:40:00,52.74,52.82,52.72,52.78,17400.0,51.3789,51.4568,51.3594,51.4178,17400.0
2005-12-28 11:45:00,52.77,52.79,52.73,52.73,11400.0,51.4081,51.4276,51.3691,51.3691,11400.0
2005-12-28 11:50:00,52.71,52.73,52.69,52.69,7900.0,51.3496,51.3691,51.3302,51.3302,7900.0
2005-12-28 11:55:00,52.69,52.69,52.65,52.65,4800.0,51.3302,51.3302,51.2912,51.2912,4800.0
2005-12-28 12:00:00,52.66,52.68,52.65,52.65,8000.0,51.3009,51.3204,51.2912,51.2912,8000.0
2005-12-28 12:05:00,52.67,52.67,52.64,52.65,7400.0,51.3107,51.3107,51.2814,51.2912,7400.0
2005-12-28 12:10:00,52.65,52.67,52.62,52.64,12000.0,51.2912,51.3107,51.262,51.2814,12000.0
2005-12-28 12:15:00,52.65,52.65,52.62,52.63,20300.0,51.2912,51.2912,51.262,51.2717,20300.0
2005-12-28 12:20:00,52.63,52.66,52.62,52.66,12000.0,51.2717,51.3009,51.262,51.3009,12000.0
2005-12-28 12:25:00,52.67,52.67,52.65,52.65,8900.0,51.3107,51.3107,51.2912,51.2912,8900.0
2005-12-28 12:30:00,52.65,52.66,52.65,52.65,4700.0,51.2912,51.3009,51.2912,51.2912,4700.0
2005-12-28 12:35:00,52.66,52.69,52.65,52.68,8000.0,51.3009,51.3302,51.2912,51.3204,8000.0
2005-12-28 12:40:00,52.69,52.71,52.64,52.65,11500.0,51.3302,51.3496,51.2814,51.2912,11500.0
2005-12-28 12:45:00,52.65,52.66,52.62,52.63,8300.0,51.2912,51.3009,51.262,51.2717,8300.0
2005-12-28 12:50:00,52.63,52.65,52.62,52.65,9000.0,51.2717,51.2912,51.262,51.2912,9000.0
2005-12-28 12:55:00,52.65,52.65,52.63,52.64,5500.0,51.2912,51.2912,51.2717,51.2814,5500.0
2005-12-28 13:00:00,52.63,52.64,52.6,52.61,9900.0,51.2717,51.2814,51.2425,51.2522,9900.0
2005-12-28 13:05:00,52.6,52.64,52.6,52.61,2300.0,51.2425,51.2814,51.2425,51.2522,2300.0
2005-12-28 13:10:00,52.61,52.61,52.52,52.52,7000.0,51.2522,51.2522,51.1645,51.1645,7000.0
2005-12-28 13:15:00,52.51,52.52,52.5,52.5,3900.0,51.1548,51.1645,51.1451,51.1451,3900.0
2005-12-28 13:20:00,52.51,52.51,52.44,52.46,13600.0,51.1548,51.1548,51.0866,51.1061,13600.0
2005-12-28 13:25:00,52.46,52.47,52.4,52.4,14100.0,51.1061,51.1158,51.0476,51.0476,14100.0
2005-12-28 13:30:00,52.4,52.41,52.38,52.38,13900.0,51.0476,51.0574,51.0282,51.0282,13900.0
2005-12-28 13:35:00,52.38,52.41,52.37,52.4,18200.0,51.0282,51.0574,51.0184,51.0476,18200.0
2005-12-28 13:40:00,52.4,52.45,52.4,52.42,37500.0,51.0476,51.0964,51.0476,51.0671,37500.0
2005-12-28 13:45:00,52.42,52.74,52.42,52.58,35800.0,51.0671,51.3789,51.0671,51.223,35800.0
2005-12-28 13:50:00,52.58,52.61,52.56,52.6,4900.0,51.223,51.2522,51.2035,51.2425,4900.0
2005-12-28 13:55:00,52.6,52.66,52.6,52.65,14400.0,51.2425,51.3009,51.2425,51.2912,14400.0
2005-12-28 14:00:00,52.65,52.7,52.63,52.69,33600.0,51.2912,51.3399,51.2717,51.3302,33600.0
2005-12-28 14:05:00,52.69,52.73,52.66,52.69,7200.0,51.3302,51.3691,51.3009,51.3302,7200.0
2005-12-28 14:10:00,52.7,52.7,52.67,52.69,7400.0,51.3399,51.3399,51.3107,51.3302,7400.0
2005-12-28 14:15:00,52.7,52.73,52.69,52.71,17300.0,51.3399,51.3691,51.3302,51.3496,17300.0
2005-12-28 14:20:00,52.69,52.72,52.69,52.71,12800.0,51.3302,51.3594,51.3302,51.3496,12800.0
2005-12-28 14:25:00,52.71,52.76,52.69,52.75,11100.0,51.3496,51.3984,51.3302,51.3886,11100.0
2005-12-28 14:30:00,52.75,52.77,52.74,52.74,14000.0,51.3886,51.4081,51.3789,51.3789,14000.0
2005-12-28 14:35:00,52.74,52.76,52.74,52.75,11700.0,51.3789,51.3984,51.3789,51.3886,11700.0
2005-12-28 14:40:00,52.74,52.75,52.68,52.69,19000.0,51.3789,51.3886,51.3204,51.3302,19000.0
2005-12-28 14:45:00,52.69,52.72,52.69,52.7,9700.0,51.3302,51.3594,51.3302,51.3399,9700.0
2005-12-28 14:50:00,52.7,52.7,52.66,52.67,23100.0,51.3399,51.3399,51.3009,51.3107,23100.0
2005-12-28 14:55:00,52.67,52.72,52.67,52.7,15100.0,51.3107,51.3594,51.3107,51.3399,15100.0
2005-12-28 15:00:00,52.69,52.69,52.64,52.69,11300.0,51.3302,51.3302,51.2814,51.3302,11300.0
2005-12-28 15:05:00,52.68,52.71,52.66,52.71,11900.0,51.3204,51.3496,51.3009,51.3496,11900.0
2005-12-28 15:10:00,52.71,52.73,52.67,52.72,11100.0,51.3496,51.3691,51.3107,51.3594,11100.0
2005-12-28 15:15:00,52.72,52.76,52.71,52.74,28600.0,51.3594,51.3984,51.3496,51.3789,28600.0
2005-12-28 15:20:00,52.74,52.77,52.74,52.75,18800.0,51.3789,51.4081,51.3789,51.3886,18800.0
2005-12-28 15:25:00,52.76,52.77,52.74,52.75,24400.0,51.3984,51.4081,51.3789,51.3886,24400.0
2005-12-28 15:30:00,52.74,52.76,52.72,52.75,30700.0,51.3789,51.3984,51.3594,51.3886,30700.0
2005-12-28 15:35:00,52.76,52.76,52.65,52.69,111000.0,51.3984,51.3984,51.2912,51.3302,111000.0
2005-12-28 15:40:00,52.7,52.72,52.63,52.65,37900.0,51.3399,51.3594,51.2717,51.2912,37900.0
2005-12-28 15:45:00,52.67,52.68,52.63,52.67,26800.0,51.3107,51.3204,51.2717,51.3107,26800.0
2005-12-28 15:50:00,52.67,52.81,52.67,52.68,60300.0,51.3107,51.4471,51.3107,51.3204,60300.0
2005-12-28 15:55:00,52.69,52.69,52.54,52.54,93100.0,51.3302,51.3302,51.184,51.184,93100.0
2005-12-29 09:30:00,52.43,52.55,52.41,52.47,41500.0,51.0769,51.1938,51.0574,51.1158,41500.0
2005-12-29 09:35:00,52.49,52.52,52.36,52.46,11500.0,51.1353,51.1645,51.0087,51.1061,11500.0
2005-12-29 09:40:00,52.46,52.59,52.45,52.59,10500.0,51.1061,51.2327,51.0964,51.2327,10500.0
2005-12-29 09:45:00,52.59,52.68,52.51,52.51,12300.0,51.2327,51.3204,51.1548,51.1548,12300.0
2005-12-29 09:50:00,52.51,52.85,52.48,52.76,22500.0,51.1548,51.486,51.1256,51.3984,22500.0
2005-12-29 09:55:00,52.71,52.78,52.6,52.63,10200.0,51.3496,51.4178,51.2425,51.2717,10200.0
2005-12-29 10:00:00,52.64,52.65,52.55,52.56,27000.0,51.2814,51.2912,51.1938,51.2035,27000.0
2005-12-29 10:05:00,52.56,52.63,52.5,52.55,22700.0,51.2035,51.2717,51.1451,51.1938,22700.0
2005-12-29 10:10:00,52.56,52.61,52.56,52.61,10700.0,51.2035,51.2522,51.2035,51.2522,10700.0
2005-12-29 10:15:00,52.6,52.66,52.59,52.61,26600.0,51.2425,51.3009,51.2327,51.2522,26600.0
2005-12-29 10:20:00,52.6,52.61,52.56,52.56,15700.0,51.2425,51.2522,51.2035,51.2035,15700.0
2005-12-29 10:25:00,52.58,52.73,52.57,52.64,29400.0,51.223,51.3691,51.2133,51.2814,29400.0
2005-12-29 10:30:00,52.62,52.68,52.6,52.64,14700.0,51.262,51.3204,51.2425,51.2814,14700.0
2005-12-29 10:35:00,52.29,52.68,52.29,52.67,22100.0,50.9405,51.3204,50.9405,51.3107,22100.0
2005-12-29 10:40:00,52.66,52.73,52.53,52.69,26600.0,51.3009,51.3691,51.1743,51.3302,26600.0
2005-12-29 10:45:00,52.67,52.68,52.63,52.68,15000.0,51.3107,51.3204,51.2717,51.3204,15000.0
2005-12-29 10:50:00,52.68,52.69,52.64,52.65,18800.0,51.3204,51.3302,51.2814,51.2912,18800.0
2005-12-29 10:55:00,52.63,52.68,52.54,52.66,19400.0,51.2717,51.3204,51.184,51.3009,19400.0
2005-12-29 11:00:00,52.66,52.69,52.65,52.68,21600.0,51.3009,51.3302,51.2912,51.3204,21600.0
2005-12-29 11:05:00,52.66,52.69,52.55,52.55,19900.0,51.3009,51.3302,51.1938,51.1938,19900.0
2005-12-29 11:10:00,52.57,52.71,52.56,52.67,20700.0,51.2133,51.3496,51.2035,51.3107,20700.0
2005-12-29 11:15:00,52.67,52.68,52.58,52.58,10200.0,51.3107,51.3204,51.223,51.223,10200.0
2005-12-29 11:20:00,52.58,52.58,52.47,52.47,17000.0,51.223,51.223,51.1158,51.1158,17000.0
2005-12-29 11:25:00,52.48,52.49,52.39,52.4,30700.0,51.1256,51.1353,51.0379,51.0476,30700.0
2005-12-29 11:30:00,52.37,52.4,52.32,52.33,23900.0,51.0184,51.0476,50.9697,50.9794,23900.0
2005-12-29 11:35:00,52.35,52.47,52.32,52.47,11800.0,50.9989,51.1158,50.9697,51.1158,11800.0
2005-12-29 11:40:00,52.46,52.47,52.4,52.41,6700.0,51.1061,51.1158,51.0476,51.0574,6700.0
2005-12-29 11:45:00,52.42,52.43,52.39,52.42,8200.0,51.0671,51.0769,51.0379,51.0671,8200.0
2005-12-29 11:50:00,52.41,52.46,52.41,52.45,10700.0,51.0574,51.1061,51.0574,51.0964,10700.0
2005-12-29 11:55:00,52.46,52.46,52.42,52.42,3100.0,51.1061,51.1061,51.0671,51.0671,3100.0
2005-12-29 12:00:00,52.41,52.42,52.39,52.4,4300.0,51.0574,51.0671,51.0379,51.0476,4300.0
2005-12-29 12:05:00,52.42,52.43,52.4,52.41,53100.0,51.0671,51.0769,51.0476,51.0574,53100.0
2005-12-29 12:10:00,52.41,52.41,52.38,52.41,105100.0,51.0574,51.0574,51.0282,51.0574,105100.0
2005-12-29 12:15:00,52.4,52.41,52.37,52.4,16800.0,51.0476,51.0574,51.0184,51.0476,16800.0
2005-12-29 12:20:00,52.41,52.41,52.39,52.41,11500.0,51.0574,51.0574,51.0379,51.0574,11500.0
2005-12-29 12:25:00,52.39,52.41,52.38,52.39,14200.0,51.0379,51.0574,51.0282,51.0379,14200.0
2005-12-29 12:30:00,52.41,52.41,52.38,52.41,12300.0,51.0574,51.0574,51.0282,51.0574,12300.0
2005-12-29 12:35:00,52.39,52.41,52.39,52.41,22400.0,51.0379,51.0574,51.0379,51.0574,22400.0
2005-12-29 12:40:00,52.41,52.41,52.4,52.4,26200.0,51.0574,51.0574,51.0476,51.0476,26200.0
2005-12-29 12:45:00,52.4,52.41,52.4,52.41,17400.0,51.0476,51.0574,51.0476,51.0574,17400.0
2005-12-29 12:50:00,52.4,52.41,52.39,52.39,9700.0,51.0476,51.0574,51.0379,51.0379,9700.0
2005-12-29 12:55:00,52.39,52.4,52.39,52.4,2700.0,51.0379,51.0476,51.0379,51.0476,2700.0
2005-12-29 13:00:00,52.39,52.41,52.39,52.4,13900.0,51.0379,51.0574,51.0379,51.0476,13900.0
2005-12-29 13:05:00,52.4,52.4,52.39,52.39,2500.0,51.0476,51.0476,51.0379,51.0379,2500.0
2005-12-29 13:10:00,52.4,52.41,52.39,52.4,13700.0,51.0476,51.0574,51.0379,51.0476,13700.0
2005-12-29 13:15:00,52.41,52.41,52.39,52.41,4200.0,51.0574,51.0574,51.0379,51.0574,4200.0
2005-12-29 13:20:00,52.4,52.4,52.39,52.39,4700.0,51.0476,51.0476,51.0379,51.0379,4700.0
2005-12-29 13:25:00,52.39,52.41,52.39,52.39,5100.0,51.0379,51.0574,51.0379,51.0379,5100.0
2005-12-29 13:30:00,52.39,52.39,52.37,52.37,16900.0,51.0379,51.0379,51.0184,51.0184,16900.0
2005-12-29 13:35:00,52.39,52.41,52.39,52.41,3600.0,51.0379,51.0574,51.0379,51.0574,3600.0
2005-12-29 13:40:00,52.4,52.43,52.4,52.42,9900.0,51.0476,51.0769,51.0476,51.0671,9900.0
2005-12-29 13:45:00,52.42,52.43,52.42,52.43,1700.0,51.0671,51.0769,51.0671,51.0769,1700.0
2005-12-29 13:50:00,52.43,52.44,52.41,52.44,10300.0,51.0769,51.0866,51.0574,51.0866,10300.0
2005-12-29 13:55:00,52.45,52.69,52.45,52.59,46000.0,51.0964,51.3302,51.0964,51.2327,46000.0
2005-12-29 14:00:00,52.59,52.6,52.58,52.58,12700.0,51.2327,51.2425,51.223,51.223,12700.0
2005-12-29 14:05:00,52.57,52.61,52.57,52.58,9800.0,51.2133,51.2522,51.2133,51.223,9800.0
2005-12-29 14:10:00,52.6,52.67,52.6,52.62,4600.0,51.2425,51.3107,51.2425,51.262,4600.0
2005-12-29 14:15:00,52.63,52.63,52.6,52.6,5300.0,51.2717,51.2717,51.2425,51.2425,5300.0
2005-12-29 14:20:00,52.6,52.61,52.59,52.6,11800.0,51.2425,51.2522,51.2327,51.2425,11800.0
2005-12-29 14:25:00,52.6,52.64,52.6,52.63,11600.0,51.2425,51.2814,51.2425,51.2717,11600.0
2005-12-29 14:30:00,52.64,52.64,52.39,52.62,9000.0,51.2814,51.2814,51.0379,51.262,9000.0
2005-12-29 14:35:00,52.61,52.63,52.6,52.63,8800.0,51.2522,51.2717,51.2425,51.2717,8800.0
2005-12-29 14:40:00,52.64,52.64,52.63,52.64,4300.0,51.2814,51.2814,51.2717,51.2814,4300.0
2005-12-29 14:45:00,52.64,52.64,52.59,52.63,15400.0,51.2814,51.2814,51.2327,51.2717,15400.0
2005-12-29 14:50:00,52.62,52.62,52.6,52.61,4700.0,51.262,51.262,51.2425,51.2522,4700.0
2005-12-29 14:55:00,52.61,52.61,52.51,52.54,15800.0,51.2522,51.2522,51.1548,51.184,15800.0
2005-12-29 15:00:00,52.53,52.55,52.51,52.51,9400.0,51.1743,51.1938,51.1548,51.1548,9400.0
2005-12-29 15:05:00,52.52,52.52,52.44,52.46,18300.0,51.1645,51.1645,51.0866,51.1061,18300.0
2005-12-29 15:10:00,52.47,52.47,52.4,52.41,33100.0,51.1158,51.1158,51.0476,51.0574,33100.0
2005-12-29 15:15:00,52.41,52.41,52.29,52.31,52100.0,51.0574,51.0574,50.9405,50.96,52100.0
2005-12-29 15:20:00,52.31,52.36,52.31,52.35,19700.0,50.96,51.0087,50.96,50.9989,19700.0
2005-12-29 15:25:00,52.34,52.34,52.26,52.33,32400.0,50.9892,50.9892,50.9113,50.9794,32400.0
2005-12-29 15:30:00,52.32,52.33,52.25,52.3,27500.0,50.9697,50.9794,50.9015,50.9502,27500.0
2005-12-29 15:35:00,52.31,52.32,52.25,52.29,30000.0,50.96,50.9697,50.9015,50.9405,30000.0
2005-12-29 15:40:00,52.29,52.32,52.25,52.31,44300.0,50.9405,50.9697,50.9015,50.96,44300.0
2005-12-29 15:45:00,52.31,52.32,52.25,52.29,33300.0,50.96,50.9697,50.9015,50.9405,33300.0
2005-12-29 15:50:00,52.3,52.34,52.29,52.32,37800.0,50.9502,50.9892,50.9405,50.9697,37800.0
2005-12-29 15:55:00,52.32,52.43,52.27,52.43,73200.0,50.9697,51.0769,50.921,51.0769,73200.0
2005-12-30 09:30:00,52.12,52.43,52.12,52.34,57200.0,50.7749,51.0769,50.7749,50.9892,57200.0
2005-12-30 09:35:00,52.3,52.35,52.25,52.26,16100.0,50.9502,50.9989,50.9015,50.9113,16100.0
2005-12-30 09:40:00,52.25,52.41,52.25,52.32,6300.0,50.9015,51.0574,50.9015,50.9697,6300.0
2005-12-30 09:45:00,52.32,52.43,52.32,52.35,13600.0,50.9697,51.0769,50.9697,50.9989,13600.0
2005-12-30 09:50:00,52.35,52.38,52.35,52.35,5000.0,50.9989,51.0282,50.9989,50.9989,5000.0
2005-12-30 09:55:00,52.35,52.38,52.33,52.33,9500.0,50.9989,51.0282,50.9794,50.9794,9500.0
2005-12-30 10:00:00,52.34,52.34,52.3,52.32,6200.0,50.9892,50.9892,50.9502,50.9697,6200.0
2005-12-30 10:05:00,52.31,52.32,52.18,52.22,20000.0,50.96,50.9697,50.8333,50.8723,20000.0
2005-12-30 10:10:00,52.21,52.35,52.17,52.22,26000.0,50.8625,50.9989,50.8236,50.8723,26000.0
2005-12-30 10:15:00,52.27,52.32,52.22,52.27,10800.0,50.921,50.9697,50.8723,50.921,10800.0
2005-12-30 10:20:00,52.26,52.36,52.23,52.31,39100.0,50.9113,51.0087,50.882,50.96,39100.0
2005-12-30 10:25:00,52.32,52.43,52.27,52.39,20900.0,50.9697,51.0769,50.921,51.0379,20900.0
2005-12-30 10:30:00,52.39,52.49,52.39,52.49,21400.0,51.0379,51.1353,51.0379,51.1353,21400.0
2005-12-30 10:35:00,52.49,52.63,52.48,52.56,38000.0,51.1353,51.2717,51.1256,51.2035,38000.0
2005-12-30 10:40:00,52.53,52.77,52.53,52.76,49200.0,51.1743,51.4081,51.1743,51.3984,49200.0
2005-12-30 10:45:00,52.76,52.77,52.69,52.73,58500.0,51.3984,51.4081,51.3302,51.3691,58500.0
2005-12-30 10:50:00,52.72,52.72,52.64,52.66,38200.0,51.3594,51.3594,51.2814,51.3009,38200.0
2005-12-30 10:55:00,52.66,52.68,52.52,52.66,22900.0,51.3009,51.3204,51.1645,51.3009,22900.0
2005-12-30 11:00:00,52.66,52.66,52.42,52.42,62300.0,51.3009,51.3009,51.0671,51.0671,62300.0
2005-12-30 11:05:00,52.4,52.56,52.39,52.55,55900.0,51.0476,51.2035,51.0379,51.1938,55900.0
2005-12-30 11:10:00,52.52,52.55,52.49,52.52,13700.0,51.1645,51.1938,51.1353,51.1645,13700.0
2005-12-30 11:15:00,52.52,52.52,52.45,52.47,17500.0,51.1645,51.1645,51.0964,51.1158,17500.0
2005-12-30 11:20:00,52.48,52.5,52.37,52.46,17700.0,51.1256,51.1451,51.0184,51.1061,17700.0
2005-12-30 11:25:00,52.47,52.6,52.47,52.55,19800.0,51.1158,51.2425,51.1158,51.1938,19800.0
2005-12-30 11:30:00,52.54,52.56,52.54,52.55,6400.0,51.184,51.2035,51.184,51.1938,6400.0
2005-12-30 11:35:00,52.56,52.61,52.56,52.6,9000.0,51.2035,51.2522,51.2035,51.2425,9000.0
2005-12-30 11:40:00,52.61,52.65,52.6,52.64,11400.0,51.2522,51.2912,51.2425,51.2814,11400.0
2005-12-30 11:45:00,52.64,52.64,52.56,52.59,6800.0,51.2814,51.2814,51.2035,51.2327,6800.0
2005-12-30 11:50:00,52.59,52.59,52.44,52.45,13500.0,51.2327,51.2327,51.0866,51.0964,13500.0
2005-12-30 11:55:00,52.44,52.63,52.43,52.62,19300.0,51.0866,51.2717,51.0769,51.262,19300.0
2005-12-30 12:00:00,52.62,52.62,52.42,52.43,21100.0,51.262,51.262,51.0671,51.0769,21100.0
2005-12-30 12:05:00,52.4,52.4,52.3,52.36,27100.0,51.0476,51.0476,50.9502,51.0087,27100.0
2005-12-30 12:10:00,52.37,52.42,52.35,52.4,9600.0,51.0184,51.0671,50.9989,51.0476,9600.0
2005-12-30 12:15:00,52.4,52.4,52.35,52.35,8700.0,51.0476,51.0476,50.9989,50.9989,8700.0
2005-12-30 12:20:00,52.34,52.34,52.3,52.32,18100.0,50.9892,50.9892,50.9502,50.9697,18100.0
2005-12-30 12:25:00,52.31,52.42,52.3,52.35,10500.0,50.96,51.0671,50.9502,50.9989,10500.0
2005-12-30 12:30:00,52.36,52.44,52.36,52.44,6900.0,51.0087,51.0866,51.0087,51.0866,6900.0
2005-12-30 12:35:00,52.45,52.51,52.43,52.5,18100.0,51.0964,51.1548,51.0769,51.1451,18100.0
2005-12-30 12:40:00,52.51,52.52,52.48,52.48,38100.0,51.1548,51.1645,51.1256,51.1256,38100.0
2005-12-30 12:45:00,52.48,52.5,52.45,52.45,5500.0,51.1256,51.1451,51.0964,51.0964,5500.0
2005-12-30 12:50:00,52.45,52.45,52.36,52.36,7500.0,51.0964,51.0964,51.0087,51.0087,7500.0
2005-12-30 12:55:00,52.36,52.36,52.25,52.25,14900.0,51.0087,51.0087,50.9015,50.9015,14900.0
2005-12-30 13:00:00,52.27,52.4,52.25,52.33,10600.0,50.921,51.0476,50.9015,50.9794,10600.0
2005-12-30 13:05:00,52.33,52.38,52.33,52.36,10800.0,50.9794,51.0282,50.9794,51.0087,10800.0
2005-12-30 13:10:00,52.36,52.37,52.36,52.37,5100.0,51.0087,51.0184,51.0087,51.0184,5100.0
2005-12-30 13:15:00,52.37,52.37,52.3,52.3,13800.0,51.0184,51.0184,50.9502,50.9502,13800.0
2005-12-30 13:20:00,52.3,52.36,52.3,52.3,10800.0,50.9502,51.0087,50.9502,50.9502,10800.0
2005-12-30 13:25:00,52.3,52.34,52.3,52.3,12700.0,50.9502,50.9892,50.9502,50.9502,12700.0
2005-12-30 13:30:00,52.33,52.35,52.3,52.33,13600.0,50.9794,50.9989,50.9502,50.9794,13600.0
2005-12-30 13:35:00,52.33,52.37,52.33,52.36,13800.0,50.9794,51.0184,50.9794,51.0087,13800.0
2005-12-30 13:40:00,52.35,52.37,52.35,52.36,12200.0,50.9989,51.0184,50.9989,51.0087,12200.0
2005-12-30 13:45:00,52.36,52.37,52.33,52.35,13700.0,51.0087,51.0184,50.9794,50.9989,13700.0
2005-12-30 13:50:00,52.36,52.37,52.33,52.37,15500.0,51.0087,51.0184,50.9794,51.0184,15500.0
2005-12-30 13:55:00,52.36,52.41,52.35,52.38,15000.0,51.0087,51.0574,50.9989,51.0282,15000.0
2005-12-30 14:00:00,52.38,52.39,52.34,52.36,14300.0,51.0282,51.0379,50.9892,51.0087,14300.0
2005-12-30 14:05:00,52.36,52.43,52.34,52.39,9800.0,51.0087,51.0769,50.9892,51.0379,9800.0
2005-12-30 14:10:00,52.39,52.39,52.36,52.38,5200.0,51.0379,51.0379,51.0087,51.0282,5200.0
2005-12-30 14:15:00,52.38,52.45,52.37,52.37,11300.0,51.0282,51.0964,51.0184,51.0184,11300.0
2005-12-30 14:20:00,52.38,52.45,52.37,52.39,4600.0,51.0282,51.0964,51.0184,51.0379,4600.0
2005-12-30 14:25:00,52.4,52.4,52.27,52.29,15700.0,51.0476,51.0476,50.921,50.9405,15700.0
2005-12-30 14:30:00,52.29,52.36,52.29,52.34,7200.0,50.9405,51.0087,50.9405,50.9892,7200.0
2005-12-30 14:35:00,52.35,52.37,52.34,52.36,6900.0,50.9989,51.0184,50.9892,51.0087,6900.0
2005-12-30 14:40:00,52.36,52.39,52.33,52.36,12100.0,51.0087,51.0379,50.9794,51.0087,12100.0
2005-12-30 14:45:00,52.36,52.42,52.36,52.42,10000.0,51.0087,51.0671,51.0087,51.0671,10000.0
2005-12-30 14:50:00,52.41,52.41,52.34,52.4,21300.0,51.0574,51.0574,50.9892,51.0476,21300.0
2005-12-30 14:55:00,52.41,52.58,52.41,52.47,20800.0,51.0574,51.223,51.0574,51.1158,20800.0
2005-12-30 15:00:00,52.46,52.46,52.4,52.43,18700.0,51.1061,51.1061,51.0476,51.0769,18700.0
2005-12-30 15:05:00,52.44,52.45,52.38,52.38,9600.0,51.0866,51.0964,51.0282,51.0282,9600.0
2005-12-30 15:10:00,52.38,52.44,52.34,52.41,27800.0,51.0282,51.0866,50.9892,51.0574,27800.0
2005-12-30 15:15:00,52.42,52.42,52.38,52.41,17500.0,51.0671,51.0671,51.0282,51.0574,17500.0
2005-12-30 15:20:00,52.4,52.51,52.4,52.46,20600.0,51.0476,51.1548,51.0476,51.1061,20600.0
2005-12-30 15:25:00,52.45,52.46,52.41,52.44,12400.0,51.0964,51.1061,51.0574,51.0866,12400.0
2005-12-30 15:30:00,52.44,52.5,52.43,52.46,17100.0,51.0866,51.1451,51.0769,51.1061,17100.0
2005-12-30 15:35:00,52.46,52.47,52.42,52.46,23600.0,51.1061,51.1158,51.0671,51.1061,23600.0
2005-12-30 15:40:00,52.43,52.55,52.35,52.52,52700.0,51.0769,51.1938,50.9989,51.1645,52700.0
2005-12-30 15:45:00,52.52,52.53,52.37,52.45,27400.0,51.1645,51.1743,51.0184,51.0964,27400.0
2005-12-30 15:50:00,52.45,52.49,52.32,52.4,63500.0,51.0964,51.1353,50.9697,51.0476,63500.0
2005-12-30 15:55:00,52.4,52.44,52.28,52.3,103700.0,51.0476,51.0866,50.9307,50.9502,103700.0
2006-01-03 09:30:00,52.18,52.42,52.02,52.02,128400.0,50.8333,51.0671,50.6774,50.6774,128400.0
2006-01-03 09:35:00,52.02,52.33,51.54,51.55,105800.0,50.6774,50.9794,50.2098,50.2196,105800.0
2006-01-03 09:40:00,51.56,51.67,51.55,51.67,76600.0,50.2293,50.3365,50.2196,50.3365,76600.0
2006-01-03 09:45:00,51.67,51.76,51.64,51.65,85900.0,50.3365,50.4242,50.3073,50.317,85900.0
2006-01-03 09:50:00,51.65,51.67,51.53,51.58,38200.0,50.317,50.3365,50.2001,50.2488,38200.0
2006-01-03 09:55:00,51.55,51.65,51.53,51.63,34500.0,50.2196,50.317,50.2001,50.2975,34500.0
2006-01-03 10:00:00,51.62,51.74,51.5,51.52,58100.0,50.2878,50.4047,50.1709,50.1904,58100.0
2006-01-03 10:05:00,51.52,51.59,51.32,51.34,70700.0,50.1904,50.2585,49.9955,50.015,70700.0
2006-01-03 10:10:00,51.33,51.36,51.0,51.0,111100.0,50.0053,50.0345,49.6838,49.6838,111100.0
2006-01-03 10:15:00,51.0,51.22,50.97,51.22,122200.0,49.6838,49.8981,49.6545,49.8981,122200.0
2006-01-03 10:20:00,51.25,51.4,51.2,51.23,83400.0,49.9273,50.0735,49.8786,49.9078,83400.0
2006-01-03 10:25:00,51.24,51.32,51.21,51.31,33700.0,49.9176,49.9955,49.8884,49.9858,33700.0
2006-01-03 10:30:00,51.32,51.37,51.25,51.31,35100.0,49.9955,50.0442,49.9273,49.9858,35100.0
2006-01-03 10:35:00,51.3,51.32,51.15,51.29,84000.0,49.976,49.9955,49.8299,49.9663,84000.0
2006-01-03 10:40:00,51.29,51.45,51.27,51.34,72000.0,49.9663,50.1222,49.9468,50.015,72000.0
2006-01-03 10:45:00,51.32,51.43,51.32,51.35,49100.0,49.9955,50.1027,49.9955,50.0247,49100.0
2006-01-03 10:50:00,51.37,51.49,51.36,51.44,57500.0,50.0442,50.1611,50.0345,50.1124,57500.0
2006-01-03 10:55:00,51.42,51.59,51.39,51.48,43500.0,50.0929,50.2585,50.0637,50.1514,43500.0
2006-01-03 11:00:00,51.5,51.54,51.47,51.49,21300.0,50.1709,50.2098,50.1416,50.1611,21300.0
2006-01-03 11:05:00,51.48,51.62,51.4,51.61,38700.0,50.1514,50.2878,50.0735,50.278,38700.0
2006-01-03 11:10:00,51.61,51.66,51.59,51.65,57500.0,50.278,50.3267,50.2585,50.317,57500.0
2006-01-03 11:15:00,51.62,51.73,51.62,51.71,282600.0,50.2878,50.3949,50.2878,50.3755,282600.0
2006-01-03 11:20:00,51.71,51.78,51.65,51.75,234500.0,50.3755,50.4436,50.317,50.4144,234500.0
2006-01-03 11:25:00,51.77,51.88,51.72,51.83,29600.0,50.4339,50.5411,50.3852,50.4924,29600.0
2006-01-03 11:30:00,51.83,51.9,51.83,51.83,11000.0,50.4924,50.5605,50.4924,50.4924,11000.0
2006-01-03 11:35:00,51.76,51.94,51.76,51.93,27900.0,50.4242,50.5995,50.4242,50.5898,27900.0
2006-01-03 11:40:00,51.93,52.05,51.89,52.0,32200.0,50.5898,50.7067,50.5508,50.658,32200.0
2006-01-03 11:45:00,52.0,52.02,51.85,51.93,57100.0,50.658,50.6774,50.5118,50.5898,57100.0
2006-01-03 11:50:00,51.92,51.94,51.83,51.93,28000.0,50.58,50.5995,50.4924,50.5898,28000.0
2006-01-03 11:55:00,51.94,51.95,51.88,51.93,21800.0,50.5995,50.6093,50.5411,50.5898,21800.0
2006-01-03 12:00:00,51.94,51.98,51.9,51.97,38800.0,50.5995,50.6385,50.5605,50.6287,38800.0
2006-01-03 12:05:00,51.97,52.07,51.95,52.05,22100.0,50.6287,50.7262,50.6093,50.7067,22100.0
2006-01-03 12:10:00,52.04,52.05,51.82,51.94,43800.0,50.6969,50.7067,50.4826,50.5995,43800.0
2006-01-03 12:15:00,51.94,51.94,51.91,51.91,24200.0,50.5995,50.5995,50.5703,50.5703,24200.0
2006-01-03 12:20:00,51.91,51.92,51.85,51.85,32000.0,50.5703,50.58,50.5118,50.5118,32000.0
2006-01-03 12:25:00,51.87,51.94,51.86,51.9,18900.0,50.5313,50.5995,50.5216,50.5605,18900.0
2006-01-03 12:30:00,51.9,51.93,51.85,51.93,40900.0,50.5605,50.5898,50.5118,50.5898,40900.0
2006-01-03 12:35:00,51.92,51.94,51.91,51.93,12800.0,50.58,50.5995,50.5703,50.5898,12800.0
2006-01-03 12:40:00,51.93,51.96,51.9,51.94,44600.0,50.5898,50.619,50.5605,50.5995,44600.0
2006-01-03 12:45:00,51.94,52.08,51.94,52.05,64100.0,50.5995,50.7359,50.5995,50.7067,64100.0
2006-01-03 12:50:00,52.05,52.08,52.02,52.06,38100.0,50.7067,50.7359,50.6774,50.7164,38100.0
2006-01-03 12:55:00,52.08,52.12,52.04,52.09,35700.0,50.7359,50.7749,50.6969,50.7456,35700.0
2006-01-03 13:00:00,52.09,52.12,52.08,52.12,27400.0,50.7456,50.7749,50.7359,50.7749,27400.0
2006-01-03 13:05:00,52.12,52.13,52.11,52.11,10600.0,50.7749,50.7846,50.7651,50.7651,10600.0
2006-01-03 13:10:00,52.12,52.12,52.1,52.11,18600.0,50.7749,50.7749,50.7554,50.7651,18600.0
2006-01-03 13:15:00,52.11,52.4,51.95,52.34,79800.0,50.7651,51.0476,50.6093,50.9892,79800.0
2006-01-03 13:20:00,52.35,52.35,52.18,52.24,39800.0,50.9989,50.9989,50.8333,50.8918,39800.0
2006-01-03 13:25:00,52.2,52.21,52.1,52.13,32300.0,50.8528,50.8625,50.7554,50.7846,32300.0
2006-01-03 13:30:00,52.14,52.18,52.11,52.12,28300.0,50.7944,50.8333,50.7651,50.7749,28300.0
2006-01-03 13:35:00,52.11,52.19,52.08,52.18,14900.0,50.7651,50.8431,50.7359,50.8333,14900.0
2006-01-03 13:40:00,52.18,52.22,52.17,52.19,19700.0,50.8333,50.8723,50.8236,50.8431,19700.0
2006-01-03 13:45:00,52.19,52.22,52.15,52.15,16700.0,50.8431,50.8723,50.8041,50.8041,16700.0
2006-01-03 13:50:00,52.15,52.18,52.12,52.13,3900.0,50.8041,50.8333,50.7749,50.7846,3900.0
2006-01-03 13:55:00,52.11,52.14,52.1,52.1,6300.0,50.7651,50.7944,50.7554,50.7554,6300.0
2006-01-03 14:00:00,52.1,52.35,52.1,52.34,52000.0,50.7554,50.9989,50.7554,50.9892,52000.0
2006-01-03 14:05:00,52.35,52.52,52.27,52.5,82000.0,50.9989,51.1645,50.921,51.1451,82000.0
2006-01-03 14:10:00,52.5,52.75,52.5,52.69,69100.0,51.1451,51.3886,51.1451,51.3302,69100.0
2006-01-03 14:15:00,52.69,52.75,52.62,52.73,58400.0,51.3302,51.3886,51.262,51.3691,58400.0
2006-01-03 14:20:00,52.74,52.81,52.65,52.72,71500.0,51.3789,51.4471,51.2912,51.3594,71500.0
2006-01-03 14:25:00,52.74,52.84,52.74,52.78,42300.0,51.3789,51.4763,51.3789,51.4178,42300.0
2006-01-03 14:30:00,52.79,52.88,52.79,52.82,90500.0,51.4276,51.5153,51.4276,51.4568,90500.0
2006-01-03 14:35:00,52.83,52.92,52.83,52.89,21100.0,51.4665,51.5542,51.4665,51.525,21100.0
2006-01-03 14:40:00,52.87,52.95,52.86,52.93,25700.0,51.5055,51.5834,51.4958,51.564,25700.0
2006-01-03 14:45:00,52.93,52.93,52.71,52.79,24200.0,51.564,51.564,51.3496,51.4276,24200.0
2006-01-03 14:50:00,52.78,52.79,52.75,52.78,21200.0,51.4178,51.4276,51.3886,51.4178,21200.0
2006-01-03 14:55:00,52.77,52.8,52.72,52.8,24100.0,51.4081,51.4373,51.3594,51.4373,24100.0
2006-01-03 15:00:00,52.8,53.19,52.78,53.13,119900.0,51.4373,51.8173,51.4178,51.7588,119900.0
2006-01-03 15:05:00,53.14,53.37,53.14,53.3,95600.0,51.7685,51.9926,51.7685,51.9244,95600.0
2006-01-03 15:10:00,53.3,53.43,53.29,53.38,86500.0,51.9244,52.0511,51.9147,52.0024,86500.0
2006-01-03 15:15:00,53.38,53.57,53.34,53.56,104900.0,52.0024,52.1874,51.9634,52.1777,104900.0
2006-01-03 15:20:00,53.57,53.63,53.48,53.48,101700.0,52.1874,52.2459,52.0998,52.0998,101700.0
2006-01-03 15:25:00,53.48,53.58,53.43,53.52,108700.0,52.0998,52.1972,52.0511,52.1387,108700.0
2006-01-03 15:30:00,53.52,53.57,53.51,53.54,52000.0,52.1387,52.1874,52.129,52.1582,52000.0
2006-01-03 15:35:00,53.54,53.55,53.29,53.35,91900.0,52.1582,52.168,51.9147,51.9731,91900.0
2006-01-03 15:40:00,53.35,53.54,53.24,53.41,126700.0,51.9731,52.1582,51.866,52.0316,126700.0
2006-01-03 15:45:00,53.42,53.54,53.25,53.31,80800.0,52.0413,52.1582,51.8757,51.9342,80800.0
2006-01-03 15:50:00,53.31,53.34,53.16,53.16,63300.0,51.9342,51.9634,51.788,51.788,63300.0
2006-01-03 15:55:00,53.17,53.43,53.17,53.34,184000.0,51.7978,52.0511,51.7978,51.9634,184000.0
2006-01-04 09:30:00,53.75,53.76,53.55,53.64,193900.0,52.3628,52.3725,52.168,52.2556,193900.0
2006-01-04 09:35:00,53.64,53.8,53.55,53.79,58200.0,52.2556,52.4115,52.168,52.4018,58200.0
2006-01-04 09:40:00,53.79,53.84,53.71,53.8,77500.0,52.4018,52.4505,52.3238,52.4115,77500.0
2006-01-04 09:45:00,53.82,53.9,53.75,53.85,34100.0,52.431,52.5089,52.3628,52.4602,34100.0
2006-01-04 09:50:00,53.87,53.91,53.83,53.89,51400.0,52.4797,52.5187,52.4407,52.4992,51400.0
2006-01-04 09:55:00,53.9,53.94,53.72,53.76,114400.0,52.5089,52.5479,52.3336,52.3725,114400.0
2006-01-04 10:00:00,53.79,54.17,53.78,54.17,52100.0,52.4018,52.772,52.392,52.772,52100.0
2006-01-04 10:05:00,54.16,54.24,54.01,54.16,78400.0,52.7622,52.8402,52.6161,52.7622,78400.0
2006-01-04 10:10:00,54.15,54.19,53.96,54.09,85900.0,52.7525,52.7914,52.5674,52.694,85900.0
2006-01-04 10:15:00,54.08,54.11,54.01,54.09,38800.0,52.6843,52.7135,52.6161,52.694,38800.0
2006-01-04 10:20:00,54.08,54.1,54.0,54.05,31700.0,52.6843,52.7038,52.6063,52.6551,31700.0
2006-01-04 10:25:00,54.06,54.14,54.06,54.1,43500.0,52.6648,52.7427,52.6648,52.7038,43500.0
2006-01-04 10:30:00,54.1,54.16,54.06,54.15,48600.0,52.7038,52.7622,52.6648,52.7525,48600.0
2006-01-04 10:35:00,54.15,54.17,54.08,54.08,27100.0,52.7525,52.772,52.6843,52.6843,27100.0
2006-01-04 10:40:00,54.09,54.15,53.87,53.9,54100.0,52.694,52.7525,52.4797,52.5089,54100.0
2006-01-04 10:45:00,53.9,53.98,53.88,53.95,36800.0,52.5089,52.5869,52.4894,52.5576,36800.0
2006-01-04 10:50:00,53.96,53.97,53.84,53.87,83900.0,52.5674,52.5771,52.4505,52.4797,83900.0
2006-01-04 10:55:00,53.88,53.89,53.66,53.71,89500.0,52.4894,52.4992,52.2751,52.3238,89500.0
2006-01-04 11:00:00,53.71,53.75,53.5,53.7,166900.0,52.3238,52.3628,52.1193,52.3141,166900.0
2006-01-04 11:05:00,53.7,53.72,53.55,53.61,67800.0,52.3141,52.3336,52.168,52.2264,67800.0
2006-01-04 11:10:00,53.6,53.64,53.5,53.5,54600.0,52.2167,52.2556,52.1193,52.1193,54600.0
2006-01-04 11:15:00,53.5,53.61,53.47,53.56,72000.0,52.1193,52.2264,52.09,52.1777,72000.0
2006-01-04 11:20:00,53.55,53.83,53.55,53.83,31600.0,52.168,52.4407,52.168,52.4407,31600.0
2006-01-04 11:25:00,53.83,53.9,53.56,53.83,21600.0,52.4407,52.5089,52.1777,52.4407,21600.0
2006-01-04 11:30:00,53.83,53.95,53.72,53.8,19500.0,52.4407,52.5576,52.3336,52.4115,19500.0
2006-01-04 11:35:00,53.79,53.97,53.74,53.95,27600.0,52.4018,52.5771,52.3531,52.5576,27600.0
2006-01-04 11:40:00,53.95,53.99,53.92,53.98,11700.0,52.5576,52.5966,52.5284,52.5869,11700.0
2006-01-04 11:45:00,53.98,54.07,53.89,54.05,103300.0,52.5869,52.6745,52.4992,52.6551,103300.0
2006-01-04 11:50:00,54.05,54.27,54.05,54.25,75200.0,52.6551,52.8694,52.6551,52.8499,75200.0
2006-01-04 11:55:00,54.25,54.26,54.1,54.2,70800.0,52.8499,52.8596,52.7038,52.8012,70800.0
2006-01-04 12:00:00,54.2,54.38,54.2,54.33,49000.0,52.8012,52.9765,52.8012,52.9278,49000.0
2006-01-04 12:05:00,54.31,54.39,54.29,54.33,25100.0,52.9083,52.9863,52.8889,52.9278,25100.0
2006-01-04 12:10:00,54.33,54.39,54.29,54.34,29700.0,52.9278,52.9863,52.8889,52.9376,29700.0
2006-01-04 12:15:00,54.35,54.35,54.27,54.33,31000.0,52.9473,52.9473,52.8694,52.9278,31000.0
2006-01-04 12:20:00,54.33,54.35,54.24,54.29,24600.0,52.9278,52.9473,52.8402,52.8889,24600.0
2006-01-04 12:25:00,54.3,54.37,54.25,54.35,22600.0,52.8986,52.9668,52.8499,52.9473,22600.0
2006-01-04 12:30:00,54.32,54.41,54.2,54.31,69000.0,52.9181,53.0058,52.8012,52.9083,69000.0
2006-01-04 12:35:00,54.32,54.44,54.28,54.39,23700.0,52.9181,53.035,52.8791,52.9863,23700.0
2006-01-04 12:40:00,54.39,54.4,54.19,54.22,43200.0,52.9863,52.996,52.7914,52.8207,43200.0
2006-01-04 12:45:00,54.24,54.32,54.2,54.23,39400.0,52.8402,52.9181,52.8012,52.8304,39400.0
2006-01-04 12:50:00,54.23,54.38,54.23,54.35,21300.0,52.8304,52.9765,52.8304,52.9473,21300.0
2006-01-04 12:55:00,54.31,54.33,54.24,54.26,27100.0,52.9083,52.9278,52.8402,52.8596,27100.0
2006-01-04 13:00:00,54.28,54.32,54.2,54.24,44300.0,52.8791,52.9181,52.8012,52.8402,44300.0
2006-01-04 13:05:00,54.24,54.25,54.16,54.22,31300.0,52.8402,52.8499,52.7622,52.8207,31300.0
2006-01-04 13:10:00,54.2,54.3,54.14,54.21,40600.0,52.8012,52.8986,52.7427,52.8109,40600.0
2006-01-04 13:15:00,54.22,54.27,54.11,54.11,30400.0,52.8207,52.8694,52.7135,52.7135,30400.0
2006-01-04 13:20:00,54.1,54.1,54.05,54.06,20400.0,52.7038,52.7038,52.6551,52.6648,20400.0
2006-01-04 13:25:00,54.05,54.06,54.01,54.03,21100.0,52.6551,52.6648,52.6161,52.6356,21100.0
2006-01-04 13:30:00,54.04,54.1,53.94,53.94,35900.0,52.6453,52.7038,52.5479,52.5479,35900.0
2006-01-04 13:35:00,53.94,54.06,53.92,53.96,17500.0,52.5479,52.6648,52.5284,52.5674,17500.0
2006-01-04 13:40:00,53.97,54.01,53.97,54.0,21300.0,52.5771,52.6161,52.5771,52.6063,21300.0
2006-01-04 13:45:00,54.0,54.02,53.94,54.0,30600.0,52.6063,52.6258,52.5479,52.6063,30600.0
2006-01-04 13:50:00,54.0,54.02,53.94,53.96,16800.0,52.6063,52.6258,52.5479,52.5674,16800.0
2006-01-04 13:55:00,53.93,54.15,53.89,53.89,33500.0,52.5382,52.7525,52.4992,52.4992,33500.0
2006-01-04 14:00:00,53.88,53.92,53.87,53.91,8400.0,52.4894,52.5284,52.4797,52.5187,8400.0
2006-01-04 14:05:00,53.91,54.0,53.78,53.82,21100.0,52.5187,52.6063,52.392,52.431,21100.0
2006-01-04 14:10:00,53.81,53.9,53.7,53.71,28400.0,52.4213,52.5089,52.3141,52.3238,28400.0
2006-01-04 14:15:00,53.71,53.93,53.7,53.93,45000.0,52.3238,52.5382,52.3141,52.5382,45000.0
2006-01-04 14:20:00,53.85,53.85,53.78,53.8,19500.0,52.4602,52.4602,52.392,52.4115,19500.0
2006-01-04 14:25:00,53.79,54.04,53.76,54.03,27900.0,52.4018,52.6453,52.3725,52.6356,27900.0
2006-01-04 14:30:00,54.02,54.02,53.91,53.99,32200.0,52.6258,52.6258,52.5187,52.5966,32200.0
2006-01-04 14:35:00,54.0,54.08,53.99,54.03,29400.0,52.6063,52.6843,52.5966,52.6356,29400.0
2006-01-04 14:40:00,54.03,54.19,54.0,54.14,30100.0,52.6356,52.7914,52.6063,52.7427,30100.0
2006-01-04 14:45:00,54.15,54.31,54.13,54.25,32100.0,52.7525,52.9083,52.733,52.8499,32100.0
2006-01-04 14:50:00,54.26,54.35,54.25,54.25,49100.0,52.8596,52.9473,52.8499,52.8499,49100.0
2006-01-04 14:55:00,54.25,54.26,54.2,54.26,46200.0,52.8499,52.8596,52.8012,52.8596,46200.0
2006-01-04 15:00:00,54.27,54.44,54.26,54.34,70900.0,52.8694,53.035,52.8596,52.9376,70900.0
2006-01-04 15:05:00,54.32,54.39,54.31,54.32,43300.0,52.9181,52.9863,52.9083,52.9181,43300.0
2006-01-04 15:10:00,54.31,54.35,54.26,54.35,102000.0,52.9083,52.9473,52.8596,52.9473,102000.0
2006-01-04 15:15:00,54.34,54.35,54.28,54.32,20400.0,52.9376,52.9473,52.8791,52.9181,20400.0
2006-01-04 15:20:00,54.31,54.42,54.31,54.39,28100.0,52.9083,53.0155,52.9083,52.9863,28100.0
2006-01-04 15:25:00,54.39,54.62,54.37,54.56,106500.0,52.9863,53.2103,52.9668,53.1519,106500.0
2006-01-04 15:30:00,54.56,54.73,54.55,54.7,84400.0,53.1519,53.3175,53.1422,53.2883,84400.0
2006-01-04 15:35:00,54.7,54.73,54.58,54.62,70600.0,53.2883,53.3175,53.1714,53.2103,70600.0
2006-01-04 15:40:00,54.61,54.65,54.59,54.62,53600.0,53.2006,53.2396,53.1811,53.2103,53600.0
2006-01-04 15:45:00,54.62,54.65,54.56,54.59,66800.0,53.2103,53.2396,53.1519,53.1811,66800.0
2006-01-04 15:50:00,54.58,54.65,54.48,54.65,61000.0,53.1714,53.2396,53.074,53.2396,61000.0
2006-01-04 15:55:00,54.64,54.65,54.57,54.64,82700.0,53.2298,53.2396,53.1616,53.2298,82700.0
2006-01-05 09:30:00,55.39,55.81,55.34,55.6,234100.0,53.9605,54.3696,53.9118,54.1651,234100.0
2006-01-05 09:35:00,55.6,55.63,55.45,55.63,88300.0,54.1651,54.1943,54.0189,54.1943,88300.0
2006-01-05 09:40:00,55.65,56.0,55.61,55.94,238600.0,54.2138,54.5547,54.1748,54.4963,238600.0
2006-01-05 09:45:00,55.94,55.97,55.56,55.61,88300.0,54.4963,54.5255,54.1261,54.1748,88300.0
2006-01-05 09:50:00,55.58,55.73,55.51,55.51,71800.0,54.1456,54.2917,54.0774,54.0774,71800.0
2006-01-05 09:55:00,55.51,55.53,55.1,55.29,166300.0,54.0774,54.0969,53.678,53.8631,166300.0
2006-01-05 10:00:00,55.27,55.3,54.98,55.19,179500.0,53.8436,53.8728,53.5611,53.7656,179500.0
2006-01-05 10:05:00,55.2,55.41,55.09,55.36,89300.0,53.7754,53.98,53.6682,53.9312,89300.0
2006-01-05 10:10:00,55.33,55.53,55.32,55.5,68300.0,53.902,54.0969,53.8923,54.0676,68300.0
2006-01-05 10:15:00,55.5,55.63,55.46,55.54,43900.0,54.0676,54.1943,54.0287,54.1066,43900.0
2006-01-05 10:20:00,55.54,55.57,55.31,55.32,37500.0,54.1066,54.1358,53.8825,53.8923,37500.0
2006-01-05 10:25:00,55.31,55.34,55.14,55.2,154200.0,53.8825,53.9118,53.7169,53.7754,154200.0
2006-01-05 10:30:00,55.21,55.54,55.2,55.3,54300.0,53.7851,54.1066,53.7754,53.8728,54300.0
2006-01-05 10:35:00,55.33,55.39,55.23,55.25,39300.0,53.902,53.9605,53.8046,53.8241,39300.0
2006-01-05 10:40:00,55.25,55.25,54.98,55.11,45800.0,53.8241,53.8241,53.5611,53.6877,45800.0
2006-01-05 10:45:00,55.13,55.28,55.07,55.24,48200.0,53.7072,53.8533,53.6487,53.8143,48200.0
2006-01-05 10:50:00,55.2,55.39,55.19,55.3,33800.0,53.7754,53.9605,53.7656,53.8728,33800.0
2006-01-05 10:55:00,55.3,55.5,55.3,55.43,30500.0,53.8728,54.0676,53.8728,53.9994,30500.0
2006-01-05 11:00:00,55.44,55.52,55.43,55.49,41900.0,54.0092,54.0871,53.9994,54.0579,41900.0
2006-01-05 11:05:00,55.5,55.72,55.43,55.72,67200.0,54.0676,54.282,53.9994,54.282,67200.0
2006-01-05 11:10:00,55.72,55.85,55.67,55.72,30800.0,54.282,54.4086,54.2332,54.282,30800.0
2006-01-05 11:15:00,55.72,55.75,55.66,55.66,36900.0,54.282,54.3112,54.2235,54.2235,36900.0
2006-01-05 11:20:00,55.66,55.66,55.4,55.5,57000.0,54.2235,54.2235,53.9702,54.0676,57000.0
2006-01-05 11:25:00,55.51,55.51,55.35,55.41,33300.0,54.0774,54.0774,53.9215,53.98,33300.0
2006-01-05 11:30:00,55.41,55.47,55.38,55.47,41500.0,53.98,54.0384,53.9507,54.0384,41500.0
2006-01-05 11:35:00,55.47,55.48,55.42,55.47,27000.0,54.0384,54.0482,53.9897,54.0384,27000.0
2006-01-05 11:40:00,55.45,55.48,55.45,55.46,12700.0,54.0189,54.0482,54.0189,54.0287,12700.0
2006-01-05 11:45:00,55.47,55.47,55.41,55.45,25300.0,54.0384,54.0384,53.98,54.0189,25300.0
2006-01-05 11:50:00,55.46,55.46,55.44,55.45,25000.0,54.0287,54.0287,54.0092,54.0189,25000.0
2006-01-05 11:55:00,55.45,55.46,55.43,55.45,16400.0,54.0189,54.0287,53.9994,54.0189,16400.0
2006-01-05 12:00:00,55.45,55.49,55.43,55.45,20000.0,54.0189,54.0579,53.9994,54.0189,20000.0
2006-01-05 12:05:00,55.45,55.45,55.36,55.37,21800.0,54.0189,54.0189,53.9312,53.941,21800.0
2006-01-05 12:10:00,55.36,55.41,55.35,55.41,31400.0,53.9312,53.98,53.9215,53.98,31400.0
2006-01-05 12:15:00,55.4,55.52,55.4,55.48,12600.0,53.9702,54.0871,53.9702,54.0482,12600.0
2006-01-05 12:20:00,55.48,55.63,55.48,55.6,29000.0,54.0482,54.1943,54.0482,54.1651,29000.0
2006-01-05 12:25:00,55.61,55.64,55.59,55.63,21400.0,54.1748,54.204,54.1553,54.1943,21400.0
2006-01-05 12:30:00,55.63,55.75,55.63,55.72,35000.0,54.1943,54.3112,54.1943,54.282,35000.0
2006-01-05 12:35:00,55.72,55.73,55.66,55.69,24300.0,54.282,54.2917,54.2235,54.2527,24300.0
2006-01-05 12:40:00,55.67,55.72,55.66,55.71,15700.0,54.2332,54.282,54.2235,54.2722,15700.0
2006-01-05 12:45:00,55.7,55.71,55.62,55.63,24300.0,54.2625,54.2722,54.1845,54.1943,24300.0
2006-01-05 12:50:00,55.62,55.67,55.62,55.67,17700.0,54.1845,54.2332,54.1845,54.2332,17700.0
2006-01-05 12:55:00,55.65,55.68,55.64,55.64,22000.0,54.2138,54.243,54.204,54.204,22000.0
2006-01-05 13:00:00,55.64,55.64,55.54,55.59,37800.0,54.204,54.204,54.1066,54.1553,37800.0
2006-01-05 13:05:00,55.58,55.61,55.49,55.61,31900.0,54.1456,54.1748,54.0579,54.1748,31900.0
2006-01-05 13:10:00,55.6,55.6,55.49,55.49,19900.0,54.1651,54.1651,54.0579,54.0579,19900.0
2006-01-05 13:15:00,55.48,55.48,55.36,55.42,30800.0,54.0482,54.0482,53.9312,53.9897,30800.0
2006-01-05 13:20:00,55.4,55.46,55.35,55.43,28200.0,53.9702,54.0287,53.9215,53.9994,28200.0
2006-01-05 13:25:00,55.43,55.46,55.41,55.46,38800.0,53.9994,54.0287,53.98,54.0287,38800.0
2006-01-05 13:30:00,55.46,55.64,55.46,55.61,41300.0,54.0287,54.204,54.0287,54.1748,41300.0
2006-01-05 13:35:00,55.64,55.64,55.5,55.5,14300.0,54.204,54.204,54.0676,54.0676,14300.0
2006-01-05 13:40:00,55.5,55.59,55.5,55.57,7600.0,54.0676,54.1553,54.0676,54.1358,7600.0
2006-01-05 13:45:00,55.57,55.63,55.54,55.6,25100.0,54.1358,54.1943,54.1066,54.1651,25100.0
2006-01-05 13:50:00,55.61,55.69,55.54,55.58,27600.0,54.1748,54.2527,54.1066,54.1456,27600.0
2006-01-05 13:55:00,55.58,55.6,55.53,55.6,13300.0,54.1456,54.1651,54.0969,54.1651,13300.0
2006-01-05 14:00:00,55.58,55.59,55.55,55.55,14800.0,54.1456,54.1553,54.1163,54.1163,14800.0
2006-01-05 14:05:00,55.56,55.62,55.55,55.57,26100.0,54.1261,54.1845,54.1163,54.1358,26100.0
2006-01-05 14:10:00,55.56,55.61,55.55,55.57,23200.0,54.1261,54.1748,54.1163,54.1358,23200.0
2006-01-05 14:15:00,55.56,55.58,55.52,55.53,21800.0,54.1261,54.1456,54.0871,54.0969,21800.0
2006-01-05 14:20:00,55.54,55.59,55.49,55.49,26200.0,54.1066,54.1553,54.0579,54.0579,26200.0
2006-01-05 14:25:00,55.48,55.48,55.42,55.42,32900.0,54.0482,54.0482,53.9897,53.9897,32900.0
2006-01-05 14:30:00,55.42,55.47,55.42,55.45,45000.0,53.9897,54.0384,53.9897,54.0189,45000.0
2006-01-05 14:35:00,55.46,55.54,55.44,55.44,13900.0,54.0287,54.1066,54.0092,54.0092,13900.0
2006-01-05 14:40:00,55.47,55.48,55.3,55.35,35900.0,54.0384,54.0482,53.8728,53.9215,35900.0
2006-01-05 14:45:00,55.36,55.39,55.2,55.24,30800.0,53.9312,53.9605,53.7754,53.8143,30800.0
2006-01-05 14:50:00,55.25,55.4,55.24,55.34,27300.0,53.8241,53.9702,53.8143,53.9118,27300.0
2006-01-05 14:55:00,55.33,55.33,55.25,55.29,21300.0,53.902,53.902,53.8241,53.8631,21300.0
2006-01-05 15:00:00,55.3,55.34,55.27,55.32,73000.0,53.8728,53.9118,53.8436,53.8923,73000.0
2006-01-05 15:05:00,55.31,55.34,55.27,55.27,18800.0,53.8825,53.9118,53.8436,53.8436,18800.0
2006-01-05 15:10:00,55.28,55.33,55.26,55.29,58300.0,53.8533,53.902,53.8338,53.8631,58300.0
2006-01-05 15:15:00,55.3,55.33,55.29,55.33,14300.0,53.8728,53.902,53.8631,53.902,14300.0
2006-01-05 15:20:00,55.34,55.44,55.32,55.4,28000.0,53.9118,54.0092,53.8923,53.9702,28000.0
2006-01-05 15:25:00,55.4,55.61,55.4,55.51,47700.0,53.9702,54.1748,53.9702,54.0774,47700.0
2006-01-05 15:30:00,55.5,55.72,55.5,55.7,77400.0,54.0676,54.282,54.0676,54.2625,77400.0
2006-01-05 15:35:00,55.7,55.88,55.7,55.81,77800.0,54.2625,54.4378,54.2625,54.3696,77800.0
2006-01-05 15:40:00,55.81,55.92,55.8,55.85,146100.0,54.3696,54.4768,54.3599,54.4086,146100.0
2006-01-05 15:45:00,55.86,55.89,55.84,55.86,69100.0,54.4183,54.4476,54.3989,54.4183,69100.0
2006-01-05 15:50:00,55.85,55.9,55.81,55.81,113800.0,54.4086,54.4573,54.3696,54.3696,113800.0
2006-01-05 15:55:00,55.81,55.87,55.79,55.85,88000.0,54.3696,54.4281,54.3502,54.4086,88000.0
2006-01-06 09:30:00,56.02,56.49,55.84,56.3,117300.0,54.5742,55.0321,54.3989,54.847,117300.0
2006-01-06 09:35:00,56.33,56.48,55.96,56.08,37000.0,54.8762,55.0223,54.5158,54.6327,37000.0
2006-01-06 09:40:00,56.07,56.07,55.62,55.82,82000.0,54.6229,54.6229,54.1845,54.3794,82000.0
2006-01-06 09:45:00,55.81,55.95,55.67,55.89,89900.0,54.3696,54.506,54.2332,54.4476,89900.0
2006-01-06 09:50:00,55.9,56.27,55.89,56.21,97600.0,54.4573,54.8178,54.4476,54.7593,97600.0
2006-01-06 09:55:00,56.14,56.3,56.11,56.27,55700.0,54.6911,54.847,54.6619,54.8178,55700.0
2006-01-06 10:00:00,56.26,56.29,55.88,56.11,92700.0,54.808,54.8372,54.4378,54.6619,92700.0
2006-01-06 10:05:00,56.15,56.19,55.86,55.9,30700.0,54.7009,54.7398,54.4183,54.4573,30700.0
2006-01-06 10:10:00,55.88,56.2,55.88,56.2,34100.0,54.4378,54.7496,54.4378,54.7496,34100.0
2006-01-06 10:15:00,56.19,56.2,56.14,56.14,31500.0,54.7398,54.7496,54.6911,54.6911,31500.0
2006-01-06 10:20:00,56.14,56.14,55.81,55.81,73700.0,54.6911,54.6911,54.3696,54.3696,73700.0
2006-01-06 10:25:00,55.81,55.98,55.74,55.75,49900.0,54.3696,54.5352,54.3014,54.3112,49900.0
2006-01-06 10:30:00,55.77,55.94,55.76,55.93,31800.0,54.3307,54.4963,54.3209,54.4865,31800.0
2006-01-06 10:35:00,55.9,56.1,55.86,56.09,47800.0,54.4573,54.6522,54.4183,54.6424,47800.0
2006-01-06 10:40:00,56.05,56.2,56.03,56.2,66400.0,54.6034,54.7496,54.584,54.7496,66400.0
2006-01-06 10:45:00,56.2,56.2,56.02,56.08,34500.0,54.7496,54.7496,54.5742,54.6327,34500.0
2006-01-06 10:50:00,56.1,56.1,56.06,56.09,9300.0,54.6522,54.6522,54.6132,54.6424,9300.0
2006-01-06 10:55:00,56.1,56.1,55.95,56.0,27400.0,54.6522,54.6522,54.506,54.5547,27400.0
2006-01-06 11:00:00,56.0,56.03,55.9,55.98,42100.0,54.5547,54.584,54.4573,54.5352,42100.0
2006-01-06 11:05:00,55.99,56.0,55.93,55.99,30200.0,54.545,54.5547,54.4865,54.545,30200.0
2006-01-06 11:10:00,55.99,56.02,55.92,56.0,35300.0,54.545,54.5742,54.4768,54.5547,35300.0
2006-01-06 11:15:00,55.99,56.05,55.93,56.02,33200.0,54.545,54.6034,54.4865,54.5742,33200.0
2006-01-06 11:20:00,56.01,56.12,55.98,56.1,28200.0,54.5645,54.6716,54.5352,54.6522,28200.0
2006-01-06 11:25:00,56.1,56.12,56.07,56.1,14000.0,54.6522,54.6716,54.6229,54.6522,14000.0
2006-01-06 11:30:00,56.09,56.11,56.04,56.1,12300.0,54.6424,54.6619,54.5937,54.6522,12300.0
2006-01-06 11:35:00,56.09,56.17,56.04,56.12,144800.0,54.6424,54.7203,54.5937,54.6716,144800.0
2006-01-06 11:40:00,56.1,56.15,56.08,56.15,44200.0,54.6522,54.7009,54.6327,54.7009,44200.0
2006-01-06 11:45:00,56.15,56.17,56.01,56.05,22000.0,54.7009,54.7203,54.5645,54.6034,22000.0
2006-01-06 11:50:00,56.05,56.06,56.0,56.01,17300.0,54.6034,54.6132,54.5547,54.5645,17300.0
2006-01-06 11:55:00,56.03,56.06,56.03,56.04,13100.0,54.584,54.6132,54.584,54.5937,13100.0
2006-01-06 12:00:00,56.03,56.18,56.03,56.1,34300.0,54.584,54.7301,54.584,54.6522,34300.0
2006-01-06 12:05:00,56.1,56.11,56.04,56.06,12200.0,54.6522,54.6619,54.5937,54.6132,12200.0
2006-01-06 12:10:00,56.05,56.06,56.0,56.03,10900.0,54.6034,54.6132,54.5547,54.584,10900.0
2006-01-06 12:15:00,56.03,56.06,56.0,56.05,9200.0,54.584,54.6132,54.5547,54.6034,9200.0
2006-01-06 12:20:00,56.05,56.14,56.04,56.12,13300.0,54.6034,54.6911,54.5937,54.6716,13300.0
2006-01-06 12:25:00,56.14,56.19,56.11,56.18,8100.0,54.6911,54.7398,54.6619,54.7301,8100.0
2006-01-06 12:30:00,56.16,56.3,56.16,56.29,24700.0,54.7106,54.847,54.7106,54.8372,24700.0
2006-01-06 12:35:00,56.29,56.47,56.29,56.38,22700.0,54.8372,55.0126,54.8372,54.9249,22700.0
2006-01-06 12:40:00,56.38,56.38,56.25,56.25,11300.0,54.9249,54.9249,54.7983,54.7983,11300.0
2006-01-06 12:45:00,56.26,56.31,56.23,56.25,8500.0,54.808,54.8567,54.7788,54.7983,8500.0
2006-01-06 12:50:00,56.25,56.3,56.23,56.29,15600.0,54.7983,54.847,54.7788,54.8372,15600.0
2006-01-06 12:55:00,56.29,56.29,56.21,56.21,10900.0,54.8372,54.8372,54.7593,54.7593,10900.0
2006-01-06 13:00:00,56.2,56.22,56.2,56.2,7300.0,54.7496,54.7691,54.7496,54.7496,7300.0
2006-01-06 13:05:00,56.2,56.2,56.09,56.09,16400.0,54.7496,54.7496,54.6424,54.6424,16400.0
2006-01-06 13:10:00,56.11,56.15,56.05,56.12,14800.0,54.6619,54.7009,54.6034,54.6716,14800.0
2006-01-06 13:15:00,56.1,56.2,56.1,56.16,12200.0,54.6522,54.7496,54.6522,54.7106,12200.0
2006-01-06 13:20:00,56.15,56.17,56.03,56.07,32200.0,54.7009,54.7203,54.584,54.6229,32200.0
2006-01-06 13:25:00,56.07,56.08,56.01,56.08,11800.0,54.6229,54.6327,54.5645,54.6327,11800.0
2006-01-06 13:30:00,56.07,56.11,56.07,56.09,11300.0,54.6229,54.6619,54.6229,54.6424,11300.0
2006-01-06 13:35:00,56.09,56.19,56.09,56.18,6400.0,54.6424,54.7398,54.6424,54.7301,6400.0
2006-01-06 13:40:00,56.19,56.23,56.15,56.2,12800.0,54.7398,54.7788,54.7009,54.7496,12800.0
2006-01-06 13:45:00,56.23,56.41,56.21,56.41,28600.0,54.7788,54.9542,54.7593,54.9542,28600.0
2006-01-06 13:50:00,56.44,56.64,56.4,56.58,59800.0,54.9834,55.1782,54.9444,55.1198,59800.0
2006-01-06 13:55:00,56.59,56.71,56.55,56.71,66700.0,55.1295,55.2464,55.0905,55.2464,66700.0
2006-01-06 14:00:00,56.71,56.74,56.66,56.74,25800.0,55.2464,55.2756,55.1977,55.2756,25800.0
2006-01-06 14:05:00,56.69,56.93,56.69,56.89,86300.0,55.2269,55.4607,55.2269,55.4218,86300.0
2006-01-06 14:10:00,56.87,56.87,56.68,56.81,39700.0,55.4023,55.4023,55.2172,55.3438,39700.0
2006-01-06 14:15:00,56.81,56.98,56.81,56.97,82100.0,55.3438,55.5094,55.3438,55.4997,82100.0
2006-01-06 14:20:00,56.97,57.0,56.94,56.98,41600.0,55.4997,55.5289,55.4705,55.5094,41600.0
2006-01-06 14:25:00,56.99,57.16,56.98,57.08,95500.0,55.5192,55.6848,55.5094,55.6069,95500.0
2006-01-06 14:30:00,57.07,57.08,56.94,57.04,35500.0,55.5971,55.6069,55.4705,55.5679,35500.0
2006-01-06 14:35:00,57.04,57.14,56.97,57.11,35100.0,55.5679,55.6653,55.4997,55.6361,35100.0
2006-01-06 14:40:00,57.12,57.2,57.01,57.07,52400.0,55.6458,55.7238,55.5387,55.5971,52400.0
2006-01-06 14:45:00,57.08,57.14,56.32,57.09,28400.0,55.6069,55.6653,54.8665,55.6166,28400.0
2006-01-06 14:50:00,57.11,57.13,57.09,57.09,26900.0,55.6361,55.6556,55.6166,55.6166,26900.0
2006-01-06 14:55:00,57.08,57.09,56.91,57.0,74200.0,55.6069,55.6166,55.4412,55.5289,74200.0
2006-01-06 15:00:00,57.0,57.0,56.75,56.81,126000.0,55.5289,55.5289,55.2854,55.3438,126000.0
2006-01-06 15:05:00,56.81,56.89,56.72,56.77,101500.0,55.3438,55.4218,55.2562,55.3049,101500.0
2006-01-06 15:10:00,56.77,56.92,56.67,56.9,96400.0,55.3049,55.451,55.2074,55.4315,96400.0
2006-01-06 15:15:00,56.9,56.93,56.8,56.83,63700.0,55.4315,55.4607,55.3341,55.3633,63700.0
2006-01-06 15:20:00,56.82,56.84,56.68,56.75,44400.0,55.3536,55.3731,55.2172,55.2854,44400.0
2006-01-06 15:25:00,56.77,56.77,56.58,56.62,51900.0,55.3049,55.3049,55.1198,55.1587,51900.0
2006-01-06 15:30:00,56.62,56.64,56.47,56.52,68400.0,55.1587,55.1782,55.0126,55.0613,68400.0
2006-01-06 15:35:00,56.52,56.58,56.4,56.42,80600.0,55.0613,55.1198,54.9444,54.9639,80600.0
2006-01-06 15:40:00,56.42,56.53,56.41,56.51,57300.0,54.9639,55.0711,54.9542,55.0516,57300.0
2006-01-06 15:45:00,56.5,56.51,56.27,56.29,82400.0,55.0418,55.0516,54.8178,54.8372,82400.0
2006-01-06 15:50:00,56.28,56.48,56.27,56.48,75800.0,54.8275,55.0223,54.8178,55.0223,75800.0
2006-01-06 15:55:00,56.47,56.56,56.46,56.56,103400.0,55.0126,55.1003,55.0029,55.1003,103400.0
2006-01-09 09:30:00,56.34,56.49,56.06,56.1,70000.0,54.886,55.0321,54.6132,54.6522,70000.0
2006-01-09 09:35:00,56.08,56.09,55.99,56.01,64800.0,54.6327,54.6424,54.545,54.5645,64800.0
2006-01-09 09:40:00,56.0,56.04,55.8,55.84,68700.0,54.5547,54.5937,54.3599,54.3989,68700.0
2006-01-09 09:45:00,55.84,56.1,55.84,55.86,46400.0,54.3989,54.6522,54.3989,54.4183,46400.0
2006-01-09 09:50:00,55.84,56.06,55.84,55.99,119200.0,54.3989,54.6132,54.3989,54.545,119200.0
2006-01-09 09:55:00,56.02,56.17,56.01,56.11,33200.0,54.5742,54.7203,54.5645,54.6619,33200.0
2006-01-09 10:00:00,56.04,56.15,55.89,55.9,45000.0,54.5937,54.7009,54.4476,54.4573,45000.0
2006-01-09 10:05:00,55.9,56.03,55.9,55.97,24100.0,54.4573,54.584,54.4573,54.5255,24100.0
2006-01-09 10:10:00,55.96,56.0,55.9,55.94,27400.0,54.5158,54.5547,54.4573,54.4963,27400.0
2006-01-09 10:15:00,55.94,56.08,55.94,56.0,40900.0,54.4963,54.6327,54.4963,54.5547,40900.0
2006-01-09 10:20:00,56.0,56.07,56.0,56.0,23300.0,54.5547,54.6229,54.5547,54.5547,23300.0
2006-01-09 10:25:00,56.0,56.12,56.0,56.1,28300.0,54.5547,54.6716,54.5547,54.6522,28300.0
2006-01-09 10:30:00,56.08,56.2,56.06,56.08,33800.0,54.6327,54.7496,54.6132,54.6327,33800.0
2006-01-09 10:35:00,56.08,56.1,55.97,56.1,24100.0,54.6327,54.6522,54.5255,54.6522,24100.0
2006-01-09 10:40:00,56.07,56.16,56.0,56.09,40900.0,54.6229,54.7106,54.5547,54.6424,40900.0
2006-01-09 10:45:00,56.09,56.13,56.01,56.13,15900.0,54.6424,54.6814,54.5645,54.6814,15900.0
2006-01-09 10:50:00,56.13,56.13,56.04,56.11,14100.0,54.6814,54.6814,54.5937,54.6619,14100.0
2006-01-09 10:55:00,56.1,56.19,56.1,56.11,16900.0,54.6522,54.7398,54.6522,54.6619,16900.0
2006-01-09 11:00:00,56.11,56.13,56.0,56.02,28700.0,54.6619,54.6814,54.5547,54.5742,28700.0
2006-01-09 11:05:00,56.01,56.02,56.0,56.01,21300.0,54.5645,54.5742,54.5547,54.5645,21300.0
2006-01-09 11:10:00,56.0,56.03,56.0,56.01,16600.0,54.5547,54.584,54.5547,54.5645,16600.0
2006-01-09 11:15:00,56.0,56.01,55.99,56.0,26400.0,54.5547,54.5645,54.545,54.5547,26400.0
2006-01-09 11:20:00,56.0,56.01,55.99,56.0,14300.0,54.5547,54.5645,54.545,54.5547,14300.0
2006-01-09 11:25:00,56.0,56.15,56.0,56.06,28300.0,54.5547,54.7009,54.5547,54.6132,28300.0
2006-01-09 11:30:00,56.07,56.09,55.99,56.01,20100.0,54.6229,54.6424,54.545,54.5645,20100.0
2006-01-09 11:35:00,56.03,56.07,55.99,56.03,11600.0,54.584,54.6229,54.545,54.584,11600.0
2006-01-09 11:40:00,56.04,56.04,55.93,55.99,27900.0,54.5937,54.5937,54.4865,54.545,27900.0
2006-01-09 11:45:00,55.99,56.02,55.96,56.02,19000.0,54.545,54.5742,54.5158,54.5742,19000.0
2006-01-09 11:50:00,56.02,56.09,55.98,56.09,35200.0,54.5742,54.6424,54.5352,54.6424,35200.0
2006-01-09 11:55:00,56.09,56.29,56.08,56.24,35700.0,54.6424,54.8372,54.6327,54.7885,35700.0
2006-01-09 12:00:00,56.24,56.24,55.98,56.08,32200.0,54.7885,54.7885,54.5352,54.6327,32200.0
2006-01-09 12:05:00,56.08,56.22,56.02,56.2,31100.0,54.6327,54.7691,54.5742,54.7496,31100.0
2006-01-09 12:10:00,56.19,56.24,56.13,56.21,28700.0,54.7398,54.7885,54.6814,54.7593,28700.0
2006-01-09 12:15:00,56.2,56.31,56.05,56.07,57800.0,54.7496,54.8567,54.6034,54.6229,57800.0
2006-01-09 12:20:00,56.04,56.15,56.02,56.05,64100.0,54.5937,54.7009,54.5742,54.6034,64100.0
2006-01-09 12:25:00,56.04,56.13,55.98,56.13,22300.0,54.5937,54.6814,54.5352,54.6814,22300.0
2006-01-09 12:30:00,56.12,56.13,56.0,56.06,42500.0,54.6716,54.6814,54.5547,54.6132,42500.0
2006-01-09 12:35:00,56.08,56.15,56.05,56.15,11300.0,54.6327,54.7009,54.6034,54.7009,11300.0
2006-01-09 12:40:00,56.14,56.22,56.12,56.2,21500.0,54.6911,54.7691,54.6716,54.7496,21500.0
2006-01-09 12:45:00,56.2,56.3,56.15,56.15,29000.0,54.7496,54.847,54.7009,54.7009,29000.0
2006-01-09 12:50:00,56.15,56.2,56.08,56.18,15900.0,54.7009,54.7496,54.6327,54.7301,15900.0
2006-01-09 12:55:00,56.19,56.2,56.14,56.14,10800.0,54.7398,54.7496,54.6911,54.6911,10800.0
2006-01-09 13:00:00,56.14,56.18,56.08,56.16,19900.0,54.6911,54.7301,54.6327,54.7106,19900.0
2006-01-09 13:05:00,56.16,56.18,56.0,56.09,21900.0,54.7106,54.7301,54.5547,54.6424,21900.0
2006-01-09 13:10:00,56.11,56.15,56.0,56.1,35200.0,54.6619,54.7009,54.5547,54.6522,35200.0
2006-01-09 13:15:00,56.1,56.15,56.0,56.03,25500.0,54.6522,54.7009,54.5547,54.584,25500.0
2006-01-09 13:20:00,56.02,56.07,56.01,56.04,15000.0,54.5742,54.6229,54.5645,54.5937,15000.0
2006-01-09 13:25:00,56.03,56.04,56.0,56.0,19100.0,54.584,54.5937,54.5547,54.5547,19100.0
2006-01-09 13:30:00,56.0,56.06,55.98,56.0,27200.0,54.5547,54.6132,54.5352,54.5547,27200.0
2006-01-09 13:35:00,55.98,56.09,55.98,56.04,27300.0,54.5352,54.6424,54.5352,54.5937,27300.0
2006-01-09 13:40:00,56.04,56.07,55.97,56.06,11500.0,54.5937,54.6229,54.5255,54.6132,11500.0
2006-01-09 13:45:00,56.06,56.2,56.06,56.13,40300.0,54.6132,54.7496,54.6132,54.6814,40300.0
2006-01-09 13:50:00,56.17,56.2,56.08,56.15,17700.0,54.7203,54.7496,54.6327,54.7009,17700.0
2006-01-09 13:55:00,56.15,56.21,56.12,56.15,15100.0,54.7009,54.7593,54.6716,54.7009,15100.0
2006-01-09 14:00:00,56.17,56.2,56.15,56.2,20700.0,54.7203,54.7496,54.7009,54.7496,20700.0
2006-01-09 14:05:00,56.2,56.26,56.18,56.25,17400.0,54.7496,54.808,54.7301,54.7983,17400.0
2006-01-09 14:10:00,56.25,56.29,56.25,56.29,15100.0,54.7983,54.8372,54.7983,54.8372,15100.0
2006-01-09 14:15:00,56.29,56.33,56.27,56.29,19600.0,54.8372,54.8762,54.8178,54.8372,19600.0
2006-01-09 14:20:00,56.3,56.31,56.24,56.3,17300.0,54.847,54.8567,54.7885,54.847,17300.0
2006-01-09 14:25:00,56.3,56.3,56.24,56.29,9200.0,54.847,54.847,54.7885,54.8372,9200.0
2006-01-09 14:30:00,56.28,56.29,56.21,56.25,14900.0,54.8275,54.8372,54.7593,54.7983,14900.0
2006-01-09 14:35:00,56.26,56.28,56.12,56.14,23700.0,54.808,54.8275,54.6716,54.6911,23700.0
2006-01-09 14:40:00,56.15,56.15,56.01,56.03,18800.0,54.7009,54.7009,54.5645,54.584,18800.0
2006-01-09 14:45:00,56.03,56.09,56.0,56.04,17100.0,54.584,54.6424,54.5547,54.5937,17100.0
2006-01-09 14:50:00,56.04,56.15,56.01,56.11,11900.0,54.5937,54.7009,54.5645,54.6619,11900.0
2006-01-09 14:55:00,56.1,56.13,56.05,56.06,12600.0,54.6522,54.6814,54.6034,54.6132,12600.0
2006-01-09 15:00:00,56.07,56.11,56.04,56.05,33200.0,54.6229,54.6619,54.5937,54.6034,33200.0
2006-01-09 15:05:00,56.07,56.15,56.05,56.11,20200.0,54.6229,54.7009,54.6034,54.6619,20200.0
2006-01-09 15:10:00,56.08,56.09,56.05,56.06,17200.0,54.6327,54.6424,54.6034,54.6132,17200.0
2006-01-09 15:15:00,56.05,56.06,55.98,55.98,44800.0,54.6034,54.6132,54.5352,54.5352,44800.0
2006-01-09 15:20:00,55.99,56.15,55.99,56.1,38100.0,54.545,54.7009,54.545,54.6522,38100.0
2006-01-09 15:25:00,56.1,56.21,56.1,56.19,21400.0,54.6522,54.7593,54.6522,54.7398,21400.0
2006-01-09 15:30:00,56.19,56.25,56.15,56.17,26400.0,54.7398,54.7983,54.7009,54.7203,26400.0
2006-01-09 15:35:00,56.18,56.23,56.08,56.1,50600.0,54.7301,54.7788,54.6327,54.6522,50600.0
2006-01-09 15:40:00,56.09,56.13,56.06,56.11,31000.0,54.6424,54.6814,54.6132,54.6619,31000.0
2006-01-09 15:45:00,56.11,56.13,56.01,56.05,38200.0,54.6619,54.6814,54.5645,54.6034,38200.0
2006-01-09 15:50:00,56.06,56.09,56.03,56.05,98500.0,54.6132,54.6424,54.584,54.6034,98500.0
2006-01-09 15:55:00,56.06,56.16,56.04,56.11,139600.0,54.6132,54.7106,54.5937,54.6619,139600.0
2006-01-10 09:30:00,55.52,56.02,55.5,56.01,74000.0,54.0871,54.5742,54.0676,54.5645,74000.0
2006-01-10 09:35:00,56.01,56.02,55.8,55.84,44500.0,54.5645,54.5742,54.3599,54.3989,44500.0
2006-01-10 09:40:00,55.87,56.11,55.84,56.1,31300.0,54.4281,54.6619,54.3989,54.6522,31300.0
2006-01-10 09:45:00,56.08,56.16,55.92,55.98,44500.0,54.6327,54.7106,54.4768,54.5352,44500.0
2006-01-10 09:50:00,55.96,55.98,55.76,55.79,37500.0,54.5158,54.5352,54.3209,54.3502,37500.0
2006-01-10 09:55:00,55.8,55.95,55.76,55.85,29000.0,54.3599,54.506,54.3209,54.4086,29000.0
2006-01-10 10:00:00,55.85,56.04,55.8,56.0,38500.0,54.4086,54.5937,54.3599,54.5547,38500.0
2006-01-10 10:05:00,56.0,56.04,55.92,56.01,26400.0,54.5547,54.5937,54.4768,54.5645,26400.0
2006-01-10 10:10:00,56.01,56.06,56.01,56.04,25600.0,54.5645,54.6132,54.5645,54.5937,25600.0
2006-01-10 10:15:00,56.05,56.1,56.04,56.04,30900.0,54.6034,54.6522,54.5937,54.5937,30900.0
2006-01-10 10:20:00,56.04,56.09,56.02,56.06,8500.0,54.5937,54.6424,54.5742,54.6132,8500.0
2006-01-10 10:25:00,56.06,56.06,55.86,55.9,38900.0,54.6132,54.6132,54.4183,54.4573,38900.0
2006-01-10 10:30:00,55.89,55.91,55.83,55.89,30200.0,54.4476,54.4671,54.3891,54.4476,30200.0
2006-01-10 10:35:00,55.89,55.99,55.87,55.99,22400.0,54.4476,54.545,54.4281,54.545,22400.0
2006-01-10 10:40:00,55.99,56.01,55.8,55.81,26800.0,54.545,54.5645,54.3599,54.3696,26800.0
2006-01-10 10:45:00,55.83,55.9,55.79,55.8,18100.0,54.3891,54.4573,54.3502,54.3599,18100.0
2006-01-10 10:50:00,55.8,55.88,55.75,55.76,15800.0,54.3599,54.4378,54.3112,54.3209,15800.0
2006-01-10 10:55:00,55.74,55.82,55.7,55.8,17000.0,54.3014,54.3794,54.2625,54.3599,17000.0
2006-01-10 11:00:00,55.81,55.81,55.69,55.75,36200.0,54.3696,54.3696,54.2527,54.3112,36200.0
2006-01-10 11:05:00,55.75,55.77,55.58,55.62,45300.0,54.3112,54.3307,54.1456,54.1845,45300.0
2006-01-10 11:10:00,55.6,55.75,55.6,55.74,21800.0,54.1651,54.3112,54.1651,54.3014,21800.0
2006-01-10 11:15:00,55.71,55.74,55.64,55.65,19700.0,54.2722,54.3014,54.204,54.2138,19700.0
2006-01-10 11:20:00,55.66,55.67,55.52,55.6,33900.0,54.2235,54.2332,54.0871,54.1651,33900.0
2006-01-10 11:25:00,55.6,55.6,55.36,55.47,63700.0,54.1651,54.1651,53.9312,54.0384,63700.0
2006-01-10 11:30:00,55.46,55.5,55.42,55.5,17900.0,54.0287,54.0676,53.9897,54.0676,17900.0
2006-01-10 11:35:00,55.52,55.57,55.5,55.56,44000.0,54.0871,54.1358,54.0676,54.1261,44000.0
2006-01-10 11:40:00,55.54,55.7,55.54,55.69,21300.0,54.1066,54.2625,54.1066,54.2527,21300.0
2006-01-10 11:45:00,55.69,55.69,55.63,55.63,22400.0,54.2527,54.2527,54.1943,54.1943,22400.0
2006-01-10 11:50:00,55.64,55.66,55.58,55.66,54100.0,54.204,54.2235,54.1456,54.2235,54100.0
2006-01-10 11:55:00,55.66,55.75,55.66,55.72,39200.0,54.2235,54.3112,54.2235,54.282,39200.0
2006-01-10 12:00:00,55.72,55.9,55.72,55.83,29600.0,54.282,54.4573,54.282,54.3891,29600.0
2006-01-10 12:05:00,55.82,55.89,55.8,55.89,7100.0,54.3794,54.4476,54.3599,54.4476,7100.0
2006-01-10 12:10:00,55.89,55.89,55.76,55.82,35100.0,54.4476,54.4476,54.3209,54.3794,35100.0
2006-01-10 12:15:00,55.83,55.86,55.73,55.77,39600.0,54.3891,54.4183,54.2917,54.3307,39600.0
2006-01-10 12:20:00,55.78,55.79,55.65,55.65,60300.0,54.3404,54.3502,54.2138,54.2138,60300.0
2006-01-10 12:25:00,55.65,55.66,55.57,55.57,7000.0,54.2138,54.2235,54.1358,54.1358,7000.0
2006-01-10 12:30:00,55.58,55.6,55.5,55.58,33700.0,54.1456,54.1651,54.0676,54.1456,33700.0
2006-01-10 12:35:00,55.6,55.75,55.58,55.73,19000.0,54.1651,54.3112,54.1456,54.2917,19000.0
2006-01-10 12:40:00,55.73,55.73,55.66,55.66,11000.0,54.2917,54.2917,54.2235,54.2235,11000.0
2006-01-10 12:45:00,55.65,55.69,55.6,55.64,14800.0,54.2138,54.2527,54.1651,54.204,14800.0
2006-01-10 12:50:00,55.62,55.71,55.6,55.61,45400.0,54.1845,54.2722,54.1651,54.1748,45400.0
2006-01-10 12:55:00,55.62,55.68,55.61,55.68,6800.0,54.1845,54.243,54.1748,54.243,6800.0
2006-01-10 13:00:00,55.68,55.68,55.65,55.65,4700.0,54.243,54.243,54.2138,54.2138,4700.0
2006-01-10 13:05:00,55.64,55.64,55.6,55.6,14700.0,54.204,54.204,54.1651,54.1651,14700.0
2006-01-10 13:10:00,55.6,55.66,55.59,55.62,12200.0,54.1651,54.2235,54.1553,54.1845,12200.0
2006-01-10 13:15:00,55.64,55.66,55.62,55.66,7100.0,54.204,54.2235,54.1845,54.2235,7100.0
2006-01-10 13:20:00,55.66,55.71,55.64,55.71,39500.0,54.2235,54.2722,54.204,54.2722,39500.0
2006-01-10 13:25:00,55.71,55.75,55.71,55.75,45800.0,54.2722,54.3112,54.2722,54.3112,45800.0
2006-01-10 13:30:00,55.75,55.81,55.71,55.73,41300.0,54.3112,54.3696,54.2722,54.2917,41300.0
2006-01-10 13:35:00,55.73,55.73,55.62,55.63,19700.0,54.2917,54.2917,54.1845,54.1943,19700.0
2006-01-10 13:40:00,55.63,55.64,55.61,55.63,10300.0,54.1943,54.204,54.1748,54.1943,10300.0
2006-01-10 13:45:00,55.62,55.63,55.55,55.57,51400.0,54.1845,54.1943,54.1163,54.1358,51400.0
2006-01-10 13:50:00,55.58,55.61,55.57,55.57,28400.0,54.1456,54.1748,54.1358,54.1358,28400.0
2006-01-10 13:55:00,55.56,55.6,55.52,55.53,12900.0,54.1261,54.1651,54.0871,54.0969,12900.0
2006-01-10 14:00:00,55.53,55.53,55.42,55.5,25700.0,54.0969,54.0969,53.9897,54.0676,25700.0
2006-01-10 14:05:00,55.5,55.56,55.49,55.55,27000.0,54.0676,54.1261,54.0579,54.1163,27000.0
2006-01-10 14:10:00,55.54,55.57,55.51,55.52,11200.0,54.1066,54.1358,54.0774,54.0871,11200.0
2006-01-10 14:15:00,55.52,55.54,55.51,55.52,10700.0,54.0871,54.1066,54.0774,54.0871,10700.0
2006-01-10 14:20:00,55.52,55.65,55.51,55.64,81400.0,54.0871,54.2138,54.0774,54.204,81400.0
2006-01-10 14:25:00,55.64,55.64,55.56,55.59,36900.0,54.204,54.204,54.1261,54.1553,36900.0
2006-01-10 14:30:00,55.58,55.6,55.55,55.55,13000.0,54.1456,54.1651,54.1163,54.1163,13000.0
2006-01-10 14:35:00,55.55,55.59,55.5,55.57,32400.0,54.1163,54.1553,54.0676,54.1358,32400.0
2006-01-10 14:40:00,55.57,55.6,55.48,55.57,40800.0,54.1358,54.1651,54.0482,54.1358,40800.0
2006-01-10 14:45:00,55.57,55.6,55.56,55.6,25000.0,54.1358,54.1651,54.1261,54.1651,25000.0
2006-01-10 14:50:00,55.6,55.6,55.46,55.48,40900.0,54.1651,54.1651,54.0287,54.0482,40900.0
2006-01-10 14:55:00,55.49,55.54,55.47,55.49,10300.0,54.0579,54.1066,54.0384,54.0579,10300.0
2006-01-10 15:00:00,55.5,55.52,55.49,55.52,58300.0,54.0676,54.0871,54.0579,54.0871,58300.0
2006-01-10 15:05:00,55.51,55.54,55.51,55.52,13000.0,54.0774,54.1066,54.0774,54.0871,13000.0
2006-01-10 15:10:00,55.51,55.58,55.47,55.58,45300.0,54.0774,54.1456,54.0384,54.1456,45300.0
2006-01-10 15:15:00,55.59,55.65,55.58,55.65,24200.0,54.1553,54.2138,54.1456,54.2138,24200.0
2006-01-10 15:20:00,55.65,55.77,55.62,55.73,24300.0,54.2138,54.3307,54.1845,54.2917,24300.0
2006-01-10 15:25:00,55.72,55.87,55.66,55.81,66300.0,54.282,54.4281,54.2235,54.3696,66300.0
2006-01-10 15:30:00,55.82,55.85,55.8,55.8,51500.0,54.3794,54.4086,54.3599,54.3599,51500.0
2006-01-10 15:35:00,55.8,55.83,55.74,55.82,48800.0,54.3599,54.3891,54.3014,54.3794,48800.0
2006-01-10 15:40:00,55.82,55.82,55.77,55.78,19600.0,54.3794,54.3794,54.3307,54.3404,19600.0
2006-01-10 15:45:00,55.79,55.84,55.73,55.83,58300.0,54.3502,54.3989,54.2917,54.3891,58300.0
2006-01-10 15:50:00,55.82,55.85,55.71,55.85,36200.0,54.3794,54.4086,54.2722,54.4086,36200.0
2006-01-10 15:55:00,55.85,55.9,55.81,55.88,63700.0,54.4086,54.4573,54.3696,54.4378,63700.0
2006-01-11 09:30:00,55.75,56.08,55.74,55.99,158300.0,54.3112,54.6327,54.3014,54.545,158300.0
2006-01-11 09:35:00,55.98,56.1,55.89,55.89,29500.0,54.5352,54.6522,54.4476,54.4476,29500.0
2006-01-11 09:40:00,55.91,55.98,55.9,55.94,49000.0,54.4671,54.5352,54.4573,54.4963,49000.0
2006-01-11 09:45:00,55.94,56.0,55.93,55.99,23300.0,54.4963,54.5547,54.4865,54.545,23300.0
2006-01-11 09:50:00,56.0,56.05,55.97,56.0,21800.0,54.5547,54.6034,54.5255,54.5547,21800.0
2006-01-11 09:55:00,56.0,56.03,55.96,56.03,43400.0,54.5547,54.584,54.5158,54.584,43400.0
2006-01-11 10:00:00,56.05,56.12,55.94,56.09,51300.0,54.6034,54.6716,54.4963,54.6424,51300.0
2006-01-11 10:05:00,56.1,56.6,56.1,56.6,143300.0,54.6522,55.1392,54.6522,55.1392,143300.0
2006-01-11 10:10:00,56.61,56.63,56.36,56.46,94300.0,55.149,55.1685,54.9054,55.0029,94300.0
2006-01-11 10:15:00,56.46,56.53,56.38,56.51,78100.0,55.0029,55.0711,54.9249,55.0516,78100.0
2006-01-11 10:20:00,56.51,56.56,56.5,56.56,58900.0,55.0516,55.1003,55.0418,55.1003,58900.0
2006-01-11 10:25:00,56.55,56.57,56.5,56.55,46200.0,55.0905,55.11,55.0418,55.0905,46200.0
2006-01-11 10:30:00,56.55,56.58,56.42,56.52,52700.0,55.0905,55.1198,54.9639,55.0613,52700.0
2006-01-11 10:35:00,56.52,56.52,56.43,56.51,120800.0,55.0613,55.0613,54.9736,55.0516,120800.0
2006-01-11 10:40:00,56.54,56.6,56.5,56.56,53500.0,55.0808,55.1392,55.0418,55.1003,53500.0
2006-01-11 10:45:00,56.57,56.73,56.54,56.69,51900.0,55.11,55.2659,55.0808,55.2269,51900.0
2006-01-11 10:50:00,56.69,56.69,56.6,56.67,68800.0,55.2269,55.2269,55.1392,55.2074,68800.0
2006-01-11 10:55:00,56.65,56.67,56.64,56.67,28200.0,55.188,55.2074,55.1782,55.2074,28200.0
2006-01-11 11:00:00,56.67,56.91,56.64,56.91,42100.0,55.2074,55.4412,55.1782,55.4412,42100.0
2006-01-11 11:05:00,56.91,56.93,56.79,56.87,42800.0,55.4412,55.4607,55.3243,55.4023,42800.0
2006-01-11 11:10:00,56.86,56.87,56.76,56.77,17000.0,55.3925,55.4023,55.2951,55.3049,17000.0
2006-01-11 11:15:00,56.78,56.83,56.72,56.75,14100.0,55.3146,55.3633,55.2562,55.2854,14100.0
2006-01-11 11:20:00,56.74,56.76,56.62,56.76,17700.0,55.2756,55.2951,55.1587,55.2951,17700.0
2006-01-11 11:25:00,56.81,56.83,56.76,56.8,21700.0,55.3438,55.3633,55.2951,55.3341,21700.0
2006-01-11 11:30:00,56.79,56.83,56.68,56.77,39900.0,55.3243,55.3633,55.2172,55.3049,39900.0
2006-01-11 11:35:00,56.77,56.9,56.69,56.9,30500.0,55.3049,55.4315,55.2269,55.4315,30500.0
2006-01-11 11:40:00,56.9,56.98,56.87,56.87,28900.0,55.4315,55.5094,55.4023,55.4023,28900.0
2006-01-11 11:45:00,56.88,56.89,56.75,56.89,19300.0,55.412,55.4218,55.2854,55.4218,19300.0
2006-01-11 11:50:00,56.92,56.92,56.81,56.89,9400.0,55.451,55.451,55.3438,55.4218,9400.0
2006-01-11 11:55:00,56.89,56.92,56.86,56.9,24300.0,55.4218,55.451,55.3925,55.4315,24300.0
2006-01-11 12:00:00,56.9,56.92,56.83,56.84,10300.0,55.4315,55.451,55.3633,55.3731,10300.0
2006-01-11 12:05:00,56.85,56.92,56.84,56.91,27900.0,55.3828,55.451,55.3731,55.4412,27900.0
2006-01-11 12:10:00,56.91,56.92,56.81,56.89,10300.0,55.4412,55.451,55.3438,55.4218,10300.0
2006-01-11 12:15:00,56.89,56.92,56.87,56.92,8100.0,55.4218,55.451,55.4023,55.451,8100.0
2006-01-11 12:20:00,56.92,56.99,56.9,56.98,33000.0,55.451,55.5192,55.4315,55.5094,33000.0
2006-01-11 12:25:00,56.99,57.06,56.87,56.87,34000.0,55.5192,55.5874,55.4023,55.4023,34000.0
2006-01-11 12:30:00,56.89,56.96,56.86,56.86,9800.0,55.4218,55.49,55.3925,55.3925,9800.0
2006-01-11 12:35:00,56.86,56.93,56.75,56.9,18300.0,55.3925,55.4607,55.2854,55.4315,18300.0
2006-01-11 12:40:00,56.88,56.97,56.84,56.9,34200.0,55.412,55.4997,55.3731,55.4315,34200.0
2006-01-11 12:45:00,56.91,57.0,56.9,56.99,21600.0,55.4412,55.5289,55.4315,55.5192,21600.0
2006-01-11 12:50:00,56.99,57.04,56.93,57.04,18900.0,55.5192,55.5679,55.4607,55.5679,18900.0
2006-01-11 12:55:00,57.03,57.05,56.92,56.97,25900.0,55.5581,55.5776,55.451,55.4997,25900.0
2006-01-11 13:00:00,57.0,57.14,56.94,57.0,33600.0,55.5289,55.6653,55.4705,55.5289,33600.0
2006-01-11 13:05:00,57.02,57.05,56.99,57.02,18500.0,55.5484,55.5776,55.5192,55.5484,18500.0
2006-01-11 13:10:00,57.02,57.08,56.98,57.01,54500.0,55.5484,55.6069,55.5094,55.5387,54500.0
2006-01-11 13:15:00,57.01,57.04,56.98,57.0,39300.0,55.5387,55.5679,55.5094,55.5289,39300.0
2006-01-11 13:20:00,57.0,57.16,57.0,57.15,28900.0,55.5289,55.6848,55.5289,55.6751,28900.0
2006-01-11 13:25:00,57.12,57.15,56.99,56.99,20400.0,55.6458,55.6751,55.5192,55.5192,20400.0
2006-01-11 13:30:00,56.98,57.04,56.95,56.95,16100.0,55.5094,55.5679,55.4802,55.4802,16100.0
2006-01-11 13:35:00,56.95,57.15,56.95,57.12,36900.0,55.4802,55.6751,55.4802,55.6458,36900.0
2006-01-11 13:40:00,57.14,57.19,57.12,57.18,13300.0,55.6653,55.714,55.6458,55.7043,13300.0
2006-01-11 13:45:00,57.18,57.21,57.18,57.2,37100.0,55.7043,55.7335,55.7043,55.7238,37100.0
2006-01-11 13:50:00,57.2,57.21,57.15,57.21,38500.0,55.7238,55.7335,55.6751,55.7335,38500.0
2006-01-11 13:55:00,57.22,57.29,57.2,57.21,49300.0,55.7432,55.8114,55.7238,55.7335,49300.0
2006-01-11 14:00:00,57.2,57.25,57.17,57.17,31900.0,55.7238,55.7725,55.6945,55.6945,31900.0
2006-01-11 14:05:00,57.17,57.17,57.09,57.09,38700.0,55.6945,55.6945,55.6166,55.6166,38700.0
2006-01-11 14:10:00,57.1,57.12,57.09,57.1,35600.0,55.6263,55.6458,55.6166,55.6263,35600.0
2006-01-11 14:15:00,57.09,57.13,57.08,57.11,28900.0,55.6166,55.6556,55.6069,55.6361,28900.0
2006-01-11 14:20:00,57.13,57.43,57.11,57.4,74000.0,55.6556,55.9478,55.6361,55.9186,74000.0
2006-01-11 14:25:00,57.38,57.4,57.26,57.4,107500.0,55.8991,55.9186,55.7822,55.9186,107500.0
2006-01-11 14:30:00,57.41,57.78,57.41,57.78,119600.0,55.9283,56.2888,55.9283,56.2888,119600.0
2006-01-11 14:35:00,57.78,58.09,57.75,58.06,245700.0,56.2888,56.5908,56.2596,56.5616,245700.0
2006-01-11 14:40:00,58.07,58.11,57.98,58.0,79400.0,56.5713,56.6103,56.4836,56.5031,79400.0
2006-01-11 14:45:00,58.0,58.0,57.94,57.94,58100.0,56.5031,56.5031,56.4447,56.4447,58100.0
2006-01-11 14:50:00,57.95,57.96,57.92,57.95,41600.0,56.4544,56.4641,56.4252,56.4544,41600.0
2006-01-11 14:55:00,57.95,58.02,57.92,58.0,104000.0,56.4544,56.5226,56.4252,56.5031,104000.0
2006-01-11 15:00:00,58.0,58.0,57.89,57.89,58300.0,56.5031,56.5031,56.396,56.396,58300.0
2006-01-11 15:05:00,57.89,57.9,57.81,57.81,91900.0,56.396,56.4057,56.318,56.318,91900.0
2006-01-11 15:10:00,57.82,58.0,57.78,57.81,57700.0,56.3278,56.5031,56.2888,56.318,57700.0
2006-01-11 15:15:00,57.81,57.83,57.78,57.82,78300.0,56.318,56.3375,56.2888,56.3278,78300.0
2006-01-11 15:20:00,57.82,57.87,57.81,57.86,48700.0,56.3278,56.3765,56.318,56.3667,48700.0
2006-01-11 15:25:00,57.86,57.88,57.85,57.87,64000.0,56.3667,56.3862,56.357,56.3765,64000.0
2006-01-11 15:30:00,57.87,57.93,57.86,57.91,91000.0,56.3765,56.4349,56.3667,56.4154,91000.0
2006-01-11 15:35:00,57.92,57.93,57.91,57.93,151700.0,56.4252,56.4349,56.4154,56.4349,151700.0
2006-01-11 15:40:00,57.93,58.38,57.93,58.35,200400.0,56.4349,56.8733,56.4349,56.8441,200400.0
2006-01-11 15:45:00,58.36,58.38,58.25,58.3,183300.0,56.8538,56.8733,56.7467,56.7954,183300.0
2006-01-11 15:50:00,58.31,58.32,58.24,58.25,146700.0,56.8051,56.8149,56.7369,56.7467,146700.0
2006-01-11 15:55:00,58.25,58.28,58.14,58.21,181000.0,56.7467,56.7759,56.6395,56.7077,181000.0
2006-01-12 09:30:00,58.0,58.39,57.95,58.35,94300.0,56.5031,56.8831,56.4544,56.8441,94300.0
2006-01-12 09:35:00,58.35,58.38,58.19,58.33,45600.0,56.8441,56.8733,56.6882,56.8246,45600.0
2006-01-12 09:40:00,58.32,58.59,58.32,58.41,55100.0,56.8149,57.0779,56.8149,56.9025,55100.0
2006-01-12 09:45:00,58.38,58.47,58.04,58.07,47300.0,56.8733,56.961,56.5421,56.5713,47300.0
2006-01-12 09:50:00,58.1,58.36,58.07,58.31,44900.0,56.6005,56.8538,56.5713,56.8051,44900.0
2006-01-12 09:55:00,58.4,58.4,58.22,58.29,111900.0,56.8928,56.8928,56.7174,56.7856,111900.0
2006-01-12 10:00:00,58.29,58.38,58.28,58.33,37900.0,56.7856,56.8733,56.7759,56.8246,37900.0
2006-01-12 10:05:00,58.32,58.33,58.01,58.08,86700.0,56.8149,56.8246,56.5129,56.5811,86700.0
2006-01-12 10:10:00,58.07,58.08,57.99,58.06,52300.0,56.5713,56.5811,56.4934,56.5616,52300.0
2006-01-12 10:15:00,58.05,58.16,57.84,57.86,62500.0,56.5518,56.659,56.3472,56.3667,62500.0
2006-01-12 10:20:00,57.85,58.07,57.72,57.72,75800.0,56.357,56.5713,56.2303,56.2303,75800.0
2006-01-12 10:25:00,57.76,57.77,57.7,57.71,34600.0,56.2693,56.2791,56.2109,56.2206,34600.0
2006-01-12 10:30:00,57.72,57.83,57.55,57.58,58100.0,56.2303,56.3375,56.0647,56.094,58100.0
2006-01-12 10:35:00,57.59,57.64,57.58,57.64,33200.0,56.1037,56.1524,56.094,56.1524,33200.0
2006-01-12 10:40:00,57.64,57.66,57.6,57.62,24500.0,56.1524,56.1719,56.1134,56.1329,24500.0
2006-01-12 10:45:00,57.63,57.68,57.62,57.68,20200.0,56.1427,56.1914,56.1329,56.1914,20200.0
2006-01-12 10:50:00,57.68,57.73,57.68,57.73,22800.0,56.1914,56.2401,56.1914,56.2401,22800.0
2006-01-12 10:55:00,57.73,57.77,57.7,57.77,25400.0,56.2401,56.2791,56.2109,56.2791,25400.0
2006-01-12 11:00:00,57.76,57.78,57.69,57.71,25100.0,56.2693,56.2888,56.2011,56.2206,25100.0
2006-01-12 11:05:00,57.72,57.72,57.58,57.7,35800.0,56.2303,56.2303,56.094,56.2109,35800.0
2006-01-12 11:10:00,57.7,57.73,57.7,57.71,40400.0,56.2109,56.2401,56.2109,56.2206,40400.0
2006-01-12 11:15:00,57.71,57.76,57.65,57.68,33000.0,56.2206,56.2693,56.1621,56.1914,33000.0
2006-01-12 11:20:00,57.69,57.7,57.54,57.6,17800.0,56.2011,56.2109,56.055,56.1134,17800.0
2006-01-12 11:25:00,57.6,57.68,57.59,57.61,28000.0,56.1134,56.1914,56.1037,56.1232,28000.0
2006-01-12 11:30:00,57.6,57.63,57.57,57.57,23000.0,56.1134,56.1427,56.0842,56.0842,23000.0
2006-01-12 11:35:00,57.57,57.59,57.54,57.58,9500.0,56.0842,56.1037,56.055,56.094,9500.0
2006-01-12 11:40:00,57.58,57.58,57.5,57.51,29900.0,56.094,56.094,56.016,56.0258,29900.0
2006-01-12 11:45:00,57.52,57.52,57.46,57.47,23600.0,56.0355,56.0355,55.9771,55.9868,23600.0
2006-01-12 11:50:00,57.47,57.58,57.41,57.42,22700.0,55.9868,56.094,55.9283,55.9381,22700.0
2006-01-12 11:55:00,57.41,57.47,57.4,57.42,30300.0,55.9283,55.9868,55.9186,55.9381,30300.0
2006-01-12 12:00:00,57.4,57.43,57.37,57.43,20300.0,55.9186,55.9478,55.8894,55.9478,20300.0
2006-01-12 12:05:00,57.41,57.54,57.37,57.38,52300.0,55.9283,56.055,55.8894,55.8991,52300.0
2006-01-12 12:10:00,57.38,57.41,57.33,57.33,18800.0,55.8991,55.9283,55.8504,55.8504,18800.0
2006-01-12 12:15:00,57.33,57.38,57.02,57.03,73900.0,55.8504,55.8991,55.5484,55.5581,73900.0
2006-01-12 12:20:00,57.03,57.14,57.0,57.08,65300.0,55.5581,55.6653,55.5289,55.6069,65300.0
2006-01-12 12:25:00,57.08,57.08,56.86,56.9,57000.0,55.6069,55.6069,55.3925,55.4315,57000.0
2006-01-12 12:30:00,56.9,57.08,56.9,57.01,31600.0,55.4315,55.6069,55.4315,55.5387,31600.0
2006-01-12 12:35:00,57.0,57.03,56.94,56.98,40200.0,55.5289,55.5581,55.4705,55.5094,40200.0
2006-01-12 12:40:00,56.97,57.08,56.97,57.06,24100.0,55.4997,55.6069,55.4997,55.5874,24100.0
2006-01-12 12:45:00,57.06,57.2,57.03,57.2,79200.0,55.5874,55.7238,55.5581,55.7238,79200.0
2006-01-12 12:50:00,57.2,57.31,57.11,57.11,66500.0,55.7238,55.8309,55.6361,55.6361,66500.0
2006-01-12 12:55:00,57.11,57.11,56.98,57.03,20900.0,55.6361,55.6361,55.5094,55.5581,20900.0
2006-01-12 13:00:00,57.02,57.09,57.0,57.03,22900.0,55.5484,55.6166,55.5289,55.5581,22900.0
2006-01-12 13:05:00,57.04,57.09,57.0,57.03,9000.0,55.5679,55.6166,55.5289,55.5581,9000.0
2006-01-12 13:10:00,57.03,57.12,57.03,57.1,7000.0,55.5581,55.6458,55.5581,55.6263,7000.0
2006-01-12 13:15:00,57.1,57.12,57.05,57.07,7000.0,55.6263,55.6458,55.5776,55.5971,7000.0
2006-01-12 13:20:00,57.09,57.12,57.09,57.11,9100.0,55.6166,55.6458,55.6166,55.6361,9100.0
2006-01-12 13:25:00,57.1,57.11,57.06,57.06,7700.0,55.6263,55.6361,55.5874,55.5874,7700.0
2006-01-12 13:30:00,57.06,57.1,57.05,57.07,4200.0,55.5874,55.6263,55.5776,55.5971,4200.0
2006-01-12 13:35:00,57.07,57.09,57.07,57.08,7500.0,55.5971,55.6166,55.5971,55.6069,7500.0
2006-01-12 13:40:00,57.08,57.11,57.07,57.07,16400.0,55.6069,55.6361,55.5971,55.5971,16400.0
2006-01-12 13:45:00,57.07,57.07,57.0,57.01,14900.0,55.5971,55.5971,55.5289,55.5387,14900.0
2006-01-12 13:50:00,57.01,57.05,56.97,56.99,18400.0,55.5387,55.5776,55.4997,55.5192,18400.0
2006-01-12 13:55:00,56.99,57.05,56.94,57.04,31400.0,55.5192,55.5776,55.4705,55.5679,31400.0
2006-01-12 14:00:00,57.02,57.04,56.9,57.03,25600.0,55.5484,55.5679,55.4315,55.5581,25600.0
2006-01-12 14:05:00,57.02,57.06,56.97,57.0,21400.0,55.5484,55.5874,55.4997,55.5289,21400.0
2006-01-12 14:10:00,56.98,57.07,56.94,57.03,59200.0,55.5094,55.5971,55.4705,55.5581,59200.0
2006-01-12 14:15:00,57.02,57.19,56.98,57.19,23200.0,55.5484,55.714,55.5094,55.714,23200.0
2006-01-12 14:20:00,57.18,57.2,57.16,57.16,6500.0,55.7043,55.7238,55.6848,55.6848,6500.0
2006-01-12 14:25:00,57.15,57.18,57.13,57.18,6700.0,55.6751,55.7043,55.6556,55.7043,6700.0
2006-01-12 14:30:00,57.18,57.18,57.05,57.14,18700.0,55.7043,55.7043,55.5776,55.6653,18700.0
2006-01-12 14:35:00,57.12,57.15,57.09,57.14,12600.0,55.6458,55.6751,55.6166,55.6653,12600.0
2006-01-12 14:40:00,57.13,57.29,57.09,57.19,25200.0,55.6556,55.8114,55.6166,55.714,25200.0
2006-01-12 14:45:00,57.19,57.22,57.1,57.12,23400.0,55.714,55.7432,55.6263,55.6458,23400.0
2006-01-12 14:50:00,57.11,57.28,57.09,57.28,17900.0,55.6361,55.8017,55.6166,55.8017,17900.0
2006-01-12 14:55:00,57.28,57.28,57.12,57.14,17800.0,55.8017,55.8017,55.6458,55.6653,17800.0
2006-01-12 15:00:00,57.13,57.34,57.13,57.32,23300.0,55.6556,55.8601,55.6556,55.8407,23300.0
2006-01-12 15:05:00,57.31,57.33,57.13,57.16,29000.0,55.8309,55.8504,55.6556,55.6848,29000.0
2006-01-12 15:10:00,57.17,57.38,57.17,57.36,16700.0,55.6945,55.8991,55.6945,55.8796,16700.0
2006-01-12 15:15:00,57.36,57.36,57.23,57.32,25600.0,55.8796,55.8796,55.753,55.8407,25600.0
2006-01-12 15:20:00,57.31,57.34,57.1,57.15,28900.0,55.8309,55.8601,55.6263,55.6751,28900.0
2006-01-12 15:25:00,57.15,57.15,57.03,57.06,39500.0,55.6751,55.6751,55.5581,55.5874,39500.0
2006-01-12 15:30:00,57.05,57.2,57.02,57.14,43600.0,55.5776,55.7238,55.5484,55.6653,43600.0
2006-01-12 15:35:00,57.14,57.15,57.08,57.15,27000.0,55.6653,55.6751,55.6069,55.6751,27000.0
2006-01-12 15:40:00,57.15,57.15,57.11,57.12,20300.0,55.6751,55.6751,55.6361,55.6458,20300.0
2006-01-12 15:45:00,57.11,57.28,56.95,57.14,80500.0,55.6361,55.8017,55.4802,55.6653,80500.0
2006-01-12 15:50:00,57.15,57.15,57.06,57.07,34000.0,55.6751,55.6751,55.5874,55.5971,34000.0
2006-01-12 15:55:00,57.07,57.29,57.04,57.17,120000.0,55.5971,55.8114,55.5679,55.6945,120000.0
2006-01-13 09:30:00,57.37,57.4,57.07,57.24,39700.0,55.8894,55.9186,55.5971,55.7627,39700.0
2006-01-13 09:35:00,57.25,57.55,57.23,57.34,23300.0,55.7725,56.0647,55.753,55.8601,23300.0
2006-01-13 09:40:00,57.4,57.41,57.17,57.25,11400.0,55.9186,55.9283,55.6945,55.7725,11400.0
2006-01-13 09:45:00,57.26,57.45,57.26,57.32,8400.0,55.7822,55.9673,55.7822,55.8407,8400.0
2006-01-13 09:50:00,57.32,57.33,57.2,57.25,18100.0,55.8407,55.8504,55.7238,55.7725,18100.0
2006-01-13 09:55:00,57.26,57.26,57.07,57.11,15600.0,55.7822,55.7822,55.5971,55.6361,15600.0
2006-01-13 10:00:00,57.12,57.12,56.9,56.9,26500.0,55.6458,55.6458,55.4315,55.4315,26500.0
2006-01-13 10:05:00,56.91,57.26,56.91,57.22,13800.0,55.4412,55.7822,55.4412,55.7432,13800.0
2006-01-13 10:10:00,57.19,57.29,57.14,57.14,3700.0,55.714,55.8114,55.6653,55.6653,3700.0
2006-01-13 10:15:00,57.14,57.15,57.08,57.13,12800.0,55.6653,55.6751,55.6069,55.6556,12800.0
2006-01-13 10:20:00,57.14,57.33,57.13,57.29,12100.0,55.6653,55.8504,55.6556,55.8114,12100.0
2006-01-13 10:25:00,57.28,57.3,57.06,57.3,22600.0,55.8017,55.8212,55.5874,55.8212,22600.0
2006-01-13 10:30:00,57.3,57.35,57.2,57.32,6700.0,55.8212,55.8699,55.7238,55.8407,6700.0
2006-01-13 10:35:00,57.32,57.38,57.16,57.37,9200.0,55.8407,55.8991,55.6848,55.8894,9200.0
2006-01-13 10:40:00,57.35,57.35,57.05,57.05,12700.0,55.8699,55.8699,55.5776,55.5776,12700.0
2006-01-13 10:45:00,57.05,57.19,57.05,57.06,21500.0,55.5776,55.714,55.5776,55.5874,21500.0
2006-01-13 10:50:00,57.06,57.1,57.06,57.07,11700.0,55.5874,55.6263,55.5874,55.5971,11700.0
2006-01-13 10:55:00,57.06,57.28,57.06,57.12,14000.0,55.5874,55.8017,55.5874,55.6458,14000.0
2006-01-13 11:00:00,57.14,57.2,57.09,57.09,7100.0,55.6653,55.7238,55.6166,55.6166,7100.0
2006-01-13 11:05:00,57.09,57.2,57.08,57.11,23900.0,55.6166,55.7238,55.6069,55.6361,23900.0
2006-01-13 11:10:00,57.11,57.22,57.1,57.14,19000.0,55.6361,55.7432,55.6263,55.6653,19000.0
2006-01-13 11:15:00,57.14,57.21,57.13,57.16,10100.0,55.6653,55.7335,55.6556,55.6848,10100.0
2006-01-13 11:20:00,57.17,57.2,57.14,57.17,10000.0,55.6945,55.7238,55.6653,55.6945,10000.0
2006-01-13 11:25:00,57.18,57.2,57.13,57.16,10700.0,55.7043,55.7238,55.6556,55.6848,10700.0
2006-01-13 11:30:00,57.15,57.25,57.15,57.21,10500.0,55.6751,55.7725,55.6751,55.7335,10500.0
2006-01-13 11:35:00,57.2,57.21,56.94,56.95,16900.0,55.7238,55.7335,55.4705,55.4802,16900.0
2006-01-13 11:40:00,56.95,56.99,56.95,56.95,10100.0,55.4802,55.5192,55.4802,55.4802,10100.0
2006-01-13 11:45:00,56.97,56.97,56.86,56.92,16000.0,55.4997,55.4997,55.3925,55.451,16000.0
2006-01-13 11:50:00,56.91,57.06,56.91,57.03,7400.0,55.4412,55.5874,55.4412,55.5581,7400.0
2006-01-13 11:55:00,57.03,57.21,57.03,57.18,25400.0,55.5581,55.7335,55.5581,55.7043,25400.0
2006-01-13 12:00:00,57.15,57.15,57.1,57.11,5700.0,55.6751,55.6751,55.6263,55.6361,5700.0
2006-01-13 12:05:00,57.1,57.16,57.05,57.16,7000.0,55.6263,55.6848,55.5776,55.6848,7000.0
2006-01-13 12:10:00,57.18,57.25,57.17,57.19,3600.0,55.7043,55.7725,55.6945,55.714,3600.0
2006-01-13 12:15:00,57.23,57.25,57.2,57.22,3100.0,55.753,55.7725,55.7238,55.7432,3100.0
2006-01-13 12:20:00,57.22,57.25,57.22,57.23,3100.0,55.7432,55.7725,55.7432,55.753,3100.0
2006-01-13 12:25:00,57.23,57.25,57.19,57.19,8300.0,55.753,55.7725,55.714,55.714,8300.0
2006-01-13 12:30:00,57.2,57.21,57.17,57.17,3900.0,55.7238,55.7335,55.6945,55.6945,3900.0
2006-01-13 12:35:00,57.17,57.17,57.07,57.07,6500.0,55.6945,55.6945,55.5971,55.5971,6500.0
2006-01-13 12:40:00,57.07,57.13,56.89,56.89,11200.0,55.5971,55.6556,55.4218,55.4218,11200.0
2006-01-13 12:45:00,56.91,57.1,56.89,57.02,15000.0,55.4412,55.6263,55.4218,55.5484,15000.0
2006-01-13 12:50:00,57.01,57.05,56.93,57.04,12800.0,55.5387,55.5776,55.4607,55.5679,12800.0
2006-01-13 12:55:00,57.04,57.04,57.0,57.0,5200.0,55.5679,55.5679,55.5289,55.5289,5200.0
2006-01-13 13:00:00,56.99,57.02,56.97,56.98,7800.0,55.5192,55.5484,55.4997,55.5094,7800.0
2006-01-13 13:05:00,56.99,57.02,56.99,57.01,7500.0,55.5192,55.5484,55.5192,55.5387,7500.0
2006-01-13 13:10:00,57.02,57.02,56.98,57.02,10000.0,55.5484,55.5484,55.5094,55.5484,10000.0
2006-01-13 13:15:00,57.02,57.06,57.01,57.05,5500.0,55.5484,55.5874,55.5387,55.5776,5500.0
2006-01-13 13:20:00,57.06,57.06,57.04,57.05,6900.0,55.5874,55.5874,55.5679,55.5776,6900.0
2006-01-13 13:25:00,57.05,57.06,57.03,57.05,12700.0,55.5776,55.5874,55.5581,55.5776,12700.0
2006-01-13 13:30:00,57.03,57.04,56.99,56.99,8100.0,55.5581,55.5679,55.5192,55.5192,8100.0
2006-01-13 13:35:00,56.98,57.0,56.93,56.96,6400.0,55.5094,55.5289,55.4607,55.49,6400.0
2006-01-13 13:40:00,56.98,56.98,56.96,56.96,4400.0,55.5094,55.5094,55.49,55.49,4400.0
2006-01-13 13:45:00,56.96,56.96,56.89,56.89,4700.0,55.49,55.49,55.4218,55.4218,4700.0
2006-01-13 13:50:00,56.9,56.94,56.89,56.93,5800.0,55.4315,55.4705,55.4218,55.4607,5800.0
2006-01-13 13:55:00,56.93,57.07,56.93,57.02,43300.0,55.4607,55.5971,55.4607,55.5484,43300.0
2006-01-13 14:00:00,56.99,57.04,56.96,57.01,15300.0,55.5192,55.5679,55.49,55.5387,15300.0
2006-01-13 14:05:00,57.03,57.03,56.94,56.94,15100.0,55.5581,55.5581,55.4705,55.4705,15100.0
2006-01-13 14:10:00,56.95,57.05,56.86,56.87,21800.0,55.4802,55.5776,55.3925,55.4023,21800.0
2006-01-13 14:15:00,56.86,57.1,56.84,57.06,13200.0,55.3925,55.6263,55.3731,55.5874,13200.0
2006-01-13 14:20:00,57.07,57.08,57.0,57.05,11300.0,55.5971,55.6069,55.5289,55.5776,11300.0
2006-01-13 14:25:00,57.06,57.08,56.96,57.02,7100.0,55.5874,55.6069,55.49,55.5484,7100.0
2006-01-13 14:30:00,57.04,57.06,57.0,57.03,5000.0,55.5679,55.5874,55.5289,55.5581,5000.0
2006-01-13 14:35:00,57.02,57.1,57.02,57.07,15500.0,55.5484,55.6263,55.5484,55.5971,15500.0
2006-01-13 14:40:00,57.07,57.11,57.06,57.11,14300.0,55.5971,55.6361,55.5874,55.6361,14300.0
2006-01-13 14:45:00,57.11,57.11,57.0,57.05,17200.0,55.6361,55.6361,55.5289,55.5776,17200.0
2006-01-13 14:50:00,57.04,57.08,57.03,57.05,15000.0,55.5679,55.6069,55.5581,55.5776,15000.0
2006-01-13 14:55:00,57.05,57.05,56.98,57.0,19200.0,55.5776,55.5776,55.5094,55.5289,19200.0
2006-01-13 15:00:00,57.0,57.02,56.93,56.93,18200.0,55.5289,55.5484,55.4607,55.4607,18200.0
2006-01-13 15:05:00,56.92,56.98,56.91,56.97,14600.0,55.451,55.5094,55.4412,55.4997,14600.0
2006-01-13 15:10:00,56.98,56.98,56.87,56.94,22900.0,55.5094,55.5094,55.4023,55.4705,22900.0
2006-01-13 15:15:00,56.94,57.05,56.88,57.02,32700.0,55.4705,55.5776,55.412,55.5484,32700.0
2006-01-13 15:20:00,57.02,57.12,57.0,57.05,11500.0,55.5484,55.6458,55.5289,55.5776,11500.0
2006-01-13 15:25:00,57.05,57.18,57.03,57.13,12500.0,55.5776,55.7043,55.5581,55.6556,12500.0
2006-01-13 15:30:00,57.11,57.15,57.02,57.11,13300.0,55.6361,55.6751,55.5484,55.6361,13300.0
2006-01-13 15:35:00,57.11,57.18,57.09,57.13,16800.0,55.6361,55.7043,55.6166,55.6556,16800.0
2006-01-13 15:40:00,57.12,57.15,57.11,57.14,11700.0,55.6458,55.6751,55.6361,55.6653,11700.0
2006-01-13 15:45:00,57.14,57.14,57.05,57.06,25100.0,55.6653,55.6653,55.5776,55.5874,25100.0
2006-01-13 15:50:00,57.06,57.17,57.06,57.17,27200.0,55.5874,55.6945,55.5874,55.6945,27200.0
2006-01-13 15:55:00,57.17,57.29,57.11,57.16,100500.0,55.6945,55.8114,55.6361,55.6848,100500.0
2006-01-17 09:30:00,56.51,56.99,56.51,56.78,169400.0,55.0516,55.5192,55.0516,55.3146,169400.0
2006-01-17 09:35:00,56.79,56.86,56.65,56.76,31600.0,55.3243,55.3925,55.188,55.2951,31600.0
2006-01-17 09:40:00,56.75,56.99,56.75,56.99,34500.0,55.2854,55.5192,55.2854,55.5192,34500.0
2006-01-17 09:45:00,56.99,57.24,56.8,57.03,47400.0,55.5192,55.7627,55.3341,55.5581,47400.0
2006-01-17 09:50:00,57.03,57.03,56.66,56.68,40600.0,55.5581,55.5581,55.1977,55.2172,40600.0
2006-01-17 09:55:00,56.67,56.76,56.56,56.57,35700.0,55.2074,55.2951,55.1003,55.11,35700.0
2006-01-17 10:00:00,56.59,56.62,56.42,56.46,50400.0,55.1295,55.1587,54.9639,55.0029,50400.0
2006-01-17 10:05:00,56.49,56.5,56.25,56.26,40900.0,55.0321,55.0418,54.7983,54.808,40900.0
2006-01-17 10:10:00,56.26,56.37,56.1,56.18,80600.0,54.808,54.9152,54.6522,54.7301,80600.0
2006-01-17 10:15:00,56.18,56.18,56.03,56.1,36300.0,54.7301,54.7301,54.584,54.6522,36300.0
2006-01-17 10:20:00,56.1,56.26,56.1,56.24,19000.0,54.6522,54.808,54.6522,54.7885,19000.0
2006-01-17 10:25:00,56.24,56.47,56.18,56.39,51200.0,54.7885,55.0126,54.7301,54.9347,51200.0
2006-01-17 10:30:00,56.35,56.47,56.31,56.4,19500.0,54.8957,55.0126,54.8567,54.9444,19500.0
2006-01-17 10:35:00,56.4,56.5,56.35,56.45,24500.0,54.9444,55.0418,54.8957,54.9931,24500.0
2006-01-17 10:40:00,56.45,56.67,56.43,56.6,45200.0,54.9931,55.2074,54.9736,55.1392,45200.0
2006-01-17 10:45:00,56.6,56.84,56.55,56.84,119200.0,55.1392,55.3731,55.0905,55.3731,119200.0
2006-01-17 10:50:00,56.84,56.92,56.75,56.81,43000.0,55.3731,55.451,55.2854,55.3438,43000.0
2006-01-17 10:55:00,56.83,56.85,56.73,56.77,16700.0,55.3633,55.3828,55.2659,55.3049,16700.0
2006-01-17 11:00:00,56.77,56.77,56.57,56.63,15900.0,55.3049,55.3049,55.11,55.1685,15900.0
2006-01-17 11:05:00,56.67,56.93,56.67,56.9,22100.0,55.2074,55.4607,55.2074,55.4315,22100.0
2006-01-17 11:10:00,56.88,57.11,56.88,57.01,28400.0,55.412,55.6361,55.412,55.5387,28400.0
2006-01-17 11:15:00,57.01,57.11,56.94,57.09,21500.0,55.5387,55.6361,55.4705,55.6166,21500.0
2006-01-17 11:20:00,57.08,57.08,56.98,57.01,12400.0,55.6069,55.6069,55.5094,55.5387,12400.0
2006-01-17 11:25:00,57.01,57.07,56.95,57.03,8200.0,55.5387,55.5971,55.4802,55.5581,8200.0
2006-01-17 11:30:00,57.02,57.1,57.0,57.0,7900.0,55.5484,55.6263,55.5289,55.5289,7900.0
2006-01-17 11:35:00,57.0,57.05,56.97,56.97,13900.0,55.5289,55.5776,55.4997,55.4997,13900.0
2006-01-17 11:40:00,56.98,57.03,56.94,57.01,9500.0,55.5094,55.5581,55.4705,55.5387,9500.0
2006-01-17 11:45:00,57.0,57.04,56.96,57.0,20000.0,55.5289,55.5679,55.49,55.5289,20000.0
2006-01-17 11:50:00,57.0,57.06,56.97,57.05,5500.0,55.5289,55.5874,55.4997,55.5776,5500.0
2006-01-17 11:55:00,57.0,57.06,56.98,57.06,10300.0,55.5289,55.5874,55.5094,55.5874,10300.0
2006-01-17 12:00:00,57.05,57.06,57.02,57.02,6400.0,55.5776,55.5874,55.5484,55.5484,6400.0
2006-01-17 12:05:00,57.01,57.02,56.99,57.02,14500.0,55.5387,55.5484,55.5192,55.5484,14500.0
2006-01-17 12:10:00,57.01,57.02,56.98,56.98,7900.0,55.5387,55.5484,55.5094,55.5094,7900.0
2006-01-17 12:15:00,56.98,56.98,56.91,56.94,6500.0,55.5094,55.5094,55.4412,55.4705,6500.0
2006-01-17 12:20:00,56.91,56.91,56.8,56.9,26900.0,55.4412,55.4412,55.3341,55.4315,26900.0
2006-01-17 12:25:00,56.89,56.9,56.8,56.82,14300.0,55.4218,55.4315,55.3341,55.3536,14300.0
2006-01-17 12:30:00,56.82,56.9,56.82,56.9,17900.0,55.3536,55.4315,55.3536,55.4315,17900.0
2006-01-17 12:35:00,56.89,56.93,56.88,56.9,21000.0,55.4218,55.4607,55.412,55.4315,21000.0
2006-01-17 12:40:00,56.92,56.93,56.9,56.91,26300.0,55.451,55.4607,55.4315,55.4412,26300.0
2006-01-17 12:45:00,56.93,56.95,56.89,56.9,25700.0,55.4607,55.4802,55.4218,55.4315,25700.0
2006-01-17 12:50:00,56.9,56.91,56.85,56.85,19100.0,55.4315,55.4412,55.3828,55.3828,19100.0
2006-01-17 12:55:00,56.83,56.88,56.78,56.8,55200.0,55.3633,55.412,55.3146,55.3341,55200.0
2006-01-17 13:00:00,56.8,56.8,56.55,56.59,40800.0,55.3341,55.3341,55.0905,55.1295,40800.0
2006-01-17 13:05:00,56.62,56.65,56.55,56.61,50600.0,55.1587,55.188,55.0905,55.149,50600.0
2006-01-17 13:10:00,56.6,56.61,56.58,56.59,19300.0,55.1392,55.149,55.1198,55.1295,19300.0
2006-01-17 13:15:00,56.58,56.58,56.5,56.53,42000.0,55.1198,55.1198,55.0418,55.0711,42000.0
2006-01-17 13:20:00,56.54,56.55,56.37,56.4,36000.0,55.0808,55.0905,54.9152,54.9444,36000.0
2006-01-17 13:25:00,56.39,56.4,56.19,56.2,69000.0,54.9347,54.9444,54.7398,54.7496,69000.0
2006-01-17 13:30:00,56.2,56.2,56.03,56.03,92900.0,54.7496,54.7496,54.584,54.584,92900.0
2006-01-17 13:35:00,56.03,56.07,55.89,55.9,108600.0,54.584,54.6229,54.4476,54.4573,108600.0
2006-01-17 13:40:00,55.9,56.0,55.84,55.94,72900.0,54.4573,54.5547,54.3989,54.4963,72900.0
2006-01-17 13:45:00,55.94,55.94,55.85,55.87,31000.0,54.4963,54.4963,54.4086,54.4281,31000.0
2006-01-17 13:50:00,55.87,55.95,55.82,55.91,55200.0,54.4281,54.506,54.3794,54.4671,55200.0
2006-01-17 13:55:00,55.9,56.12,55.89,56.1,48700.0,54.4573,54.6716,54.4476,54.6522,48700.0
2006-01-17 14:00:00,56.1,56.25,56.06,56.07,45500.0,54.6522,54.7983,54.6132,54.6229,45500.0
2006-01-17 14:05:00,56.1,56.15,56.05,56.1,30100.0,54.6522,54.7009,54.6034,54.6522,30100.0
2006-01-17 14:10:00,56.09,56.14,56.06,56.12,16200.0,54.6424,54.6911,54.6132,54.6716,16200.0
2006-01-17 14:15:00,56.12,56.14,56.06,56.06,9300.0,54.6716,54.6911,54.6132,54.6132,9300.0
2006-01-17 14:20:00,56.07,56.14,56.05,56.13,13200.0,54.6229,54.6911,54.6034,54.6814,13200.0
2006-01-17 14:25:00,56.13,56.19,56.13,56.15,10700.0,54.6814,54.7398,54.6814,54.7009,10700.0
2006-01-17 14:30:00,56.16,56.21,56.16,56.19,14900.0,54.7106,54.7593,54.7106,54.7398,14900.0
2006-01-17 14:35:00,56.19,56.21,56.15,56.2,17100.0,54.7398,54.7593,54.7009,54.7496,17100.0
2006-01-17 14:40:00,56.21,56.21,56.16,56.21,8700.0,54.7593,54.7593,54.7106,54.7593,8700.0
2006-01-17 14:45:00,56.21,56.21,56.18,56.21,9500.0,54.7593,54.7593,54.7301,54.7593,9500.0
2006-01-17 14:50:00,56.2,56.33,56.18,56.29,43400.0,54.7496,54.8762,54.7301,54.8372,43400.0
2006-01-17 14:55:00,56.28,56.4,56.26,56.37,21000.0,54.8275,54.9444,54.808,54.9152,21000.0
2006-01-17 15:00:00,56.38,56.42,56.28,56.3,27600.0,54.9249,54.9639,54.8275,54.847,27600.0
2006-01-17 15:05:00,56.3,56.4,56.25,56.35,21100.0,54.847,54.9444,54.7983,54.8957,21100.0
2006-01-17 15:10:00,56.35,56.39,56.28,56.28,18100.0,54.8957,54.9347,54.8275,54.8275,18100.0
2006-01-17 15:15:00,56.29,56.36,56.29,56.35,20100.0,54.8372,54.9054,54.8372,54.8957,20100.0
2006-01-17 15:20:00,56.35,56.48,56.32,56.37,33500.0,54.8957,55.0223,54.8665,54.9152,33500.0
2006-01-17 15:25:00,56.37,56.38,56.3,56.34,21200.0,54.9152,54.9249,54.847,54.886,21200.0
2006-01-17 15:30:00,56.33,56.36,56.31,56.35,21500.0,54.8762,54.9054,54.8567,54.8957,21500.0
2006-01-17 15:35:00,56.35,56.35,56.23,56.29,28600.0,54.8957,54.8957,54.7788,54.8372,28600.0
2006-01-17 15:40:00,56.29,56.32,56.26,56.26,23800.0,54.8372,54.8665,54.808,54.808,23800.0
2006-01-17 15:45:00,56.27,56.28,56.18,56.2,20300.0,54.8178,54.8275,54.7301,54.7496,20300.0
2006-01-17 15:50:00,56.2,56.26,56.19,56.25,31100.0,54.7496,54.808,54.7398,54.7983,31100.0
2006-01-17 15:55:00,56.25,56.3,56.19,56.22,63900.0,54.7983,54.847,54.7398,54.7691,63900.0
2006-01-18 09:30:00,55.98,57.0,55.75,56.82,166200.0,54.5352,55.5289,54.3112,55.3536,166200.0
2006-01-18 09:35:00,56.77,56.97,56.3,56.64,41900.0,55.3049,55.4997,54.847,55.1782,41900.0
2006-01-18 09:40:00,56.68,56.74,56.29,56.5,46000.0,55.2172,55.2756,54.8372,55.0418,46000.0
2006-01-18 09:45:00,56.5,56.8,56.49,56.8,87700.0,55.0418,55.3341,55.0321,55.3341,87700.0
2006-01-18 09:50:00,56.84,57.27,56.84,57.19,93500.0,55.3731,55.792,55.3731,55.714,93500.0
2006-01-18 09:55:00,57.2,57.2,56.94,57.09,76400.0,55.7238,55.7238,55.4705,55.6166,76400.0
2006-01-18 10:00:00,57.08,57.18,56.81,57.16,61600.0,55.6069,55.7043,55.3438,55.6848,61600.0
2006-01-18 10:05:00,57.16,57.44,57.05,57.26,92000.0,55.6848,55.9576,55.5776,55.7822,92000.0
2006-01-18 10:10:00,57.26,57.36,57.14,57.36,49200.0,55.7822,55.8796,55.6653,55.8796,49200.0
2006-01-18 10:15:00,57.35,57.54,57.35,57.48,37600.0,55.8699,56.055,55.8699,55.9965,37600.0
2006-01-18 10:20:00,57.47,57.73,57.43,57.59,33700.0,55.9868,56.2401,55.9478,56.1037,33700.0
2006-01-18 10:25:00,57.59,57.62,57.39,57.44,32700.0,56.1037,56.1329,55.9089,55.9576,32700.0
2006-01-18 10:30:00,57.43,57.43,57.14,57.2,112000.0,55.9478,55.9478,55.6653,55.7238,112000.0
2006-01-18 10:35:00,57.2,57.25,57.05,57.05,69200.0,55.7238,55.7725,55.5776,55.5776,69200.0
2006-01-18 10:40:00,57.05,57.16,56.95,57.06,82600.0,55.5776,55.6848,55.4802,55.5874,82600.0
2006-01-18 10:45:00,57.04,57.08,56.84,56.85,70800.0,55.5679,55.6069,55.3731,55.3828,70800.0
2006-01-18 10:50:00,56.86,57.03,56.85,56.99,112900.0,55.3925,55.5581,55.3828,55.5192,112900.0
2006-01-18 10:55:00,56.98,57.02,56.88,56.93,18600.0,55.5094,55.5484,55.412,55.4607,18600.0
2006-01-18 11:00:00,56.94,57.0,56.8,56.84,15900.0,55.4705,55.5289,55.3341,55.3731,15900.0
2006-01-18 11:05:00,56.85,57.02,56.82,56.91,25400.0,55.3828,55.5484,55.3536,55.4412,25400.0
2006-01-18 11:10:00,56.92,57.04,56.91,57.01,102200.0,55.451,55.5679,55.4412,55.5387,102200.0
2006-01-18 11:15:00,56.99,57.06,56.9,56.95,68000.0,55.5192,55.5874,55.4315,55.4802,68000.0
2006-01-18 11:20:00,56.94,57.06,56.88,56.98,32900.0,55.4705,55.5874,55.412,55.5094,32900.0
2006-01-18 11:25:00,56.97,57.02,56.89,56.93,35800.0,55.4997,55.5484,55.4218,55.4607,35800.0
2006-01-18 11:30:00,56.92,57.0,56.85,56.94,68200.0,55.451,55.5289,55.3828,55.4705,68200.0
2006-01-18 11:35:00,56.86,56.97,56.75,56.77,31300.0,55.3925,55.4997,55.2854,55.3049,31300.0
2006-01-18 11:40:00,56.77,56.8,56.64,56.7,52600.0,55.3049,55.3341,55.1782,55.2367,52600.0
2006-01-18 11:45:00,56.7,56.7,56.62,56.7,75100.0,55.2367,55.2367,55.1587,55.2367,75100.0
2006-01-18 11:50:00,56.7,56.83,56.7,56.77,45100.0,55.2367,55.3633,55.2367,55.3049,45100.0
2006-01-18 11:55:00,56.77,56.83,56.75,56.8,22800.0,55.3049,55.3633,55.2854,55.3341,22800.0
2006-01-18 12:00:00,56.8,56.88,56.75,56.88,25000.0,55.3341,55.412,55.2854,55.412,25000.0
2006-01-18 12:05:00,56.87,56.97,56.83,56.97,19200.0,55.4023,55.4997,55.3633,55.4997,19200.0
2006-01-18 12:10:00,56.99,57.01,56.87,56.9,17600.0,55.5192,55.5387,55.4023,55.4315,17600.0
2006-01-18 12:15:00,56.86,56.91,56.78,56.91,6000.0,55.3925,55.4412,55.3146,55.4412,6000.0
2006-01-18 12:20:00,56.89,56.9,56.78,56.84,5000.0,55.4218,55.4315,55.3146,55.3731,5000.0
2006-01-18 12:25:00,56.83,56.88,56.82,56.88,4900.0,55.3633,55.412,55.3536,55.412,4900.0
2006-01-18 12:30:00,56.87,56.88,56.7,56.77,43100.0,55.4023,55.412,55.2367,55.3049,43100.0
2006-01-18 12:35:00,56.78,56.79,56.73,56.76,26600.0,55.3146,55.3243,55.2659,55.2951,26600.0
2006-01-18 12:40:00,56.75,56.76,56.67,56.76,20300.0,55.2854,55.2951,55.2074,55.2951,20300.0
2006-01-18 12:45:00,56.77,56.78,56.75,56.75,7300.0,55.3049,55.3146,55.2854,55.2854,7300.0
2006-01-18 12:50:00,56.74,56.78,56.73,56.75,29000.0,55.2756,55.3146,55.2659,55.2854,29000.0
2006-01-18 12:55:00,56.77,56.79,56.76,56.77,11200.0,55.3049,55.3243,55.2951,55.3049,11200.0
2006-01-18 13:00:00,56.79,56.81,56.76,56.77,28100.0,55.3243,55.3438,55.2951,55.3049,28100.0
2006-01-18 13:05:00,56.75,56.8,56.73,56.8,21200.0,55.2854,55.3341,55.2659,55.3341,21200.0
2006-01-18 13:10:00,56.8,56.8,56.73,56.78,13000.0,55.3341,55.3341,55.2659,55.3146,13000.0
2006-01-18 13:15:00,56.78,56.91,56.78,56.89,9300.0,55.3146,55.4412,55.3146,55.4218,9300.0
2006-01-18 13:20:00,56.86,57.04,56.79,56.99,22000.0,55.3925,55.5679,55.3243,55.5192,22000.0
2006-01-18 13:25:00,57.04,57.04,56.89,56.97,11000.0,55.5679,55.5679,55.4218,55.4997,11000.0
2006-01-18 13:30:00,56.97,57.06,56.9,56.95,40200.0,55.4997,55.5874,55.4315,55.4802,40200.0
2006-01-18 13:35:00,56.93,56.95,56.92,56.95,14500.0,55.4607,55.4802,55.451,55.4802,14500.0
2006-01-18 13:40:00,56.95,56.95,56.91,56.95,14800.0,55.4802,55.4802,55.4412,55.4802,14800.0
2006-01-18 13:45:00,56.94,56.95,56.88,56.89,14400.0,55.4705,55.4802,55.412,55.4218,14400.0
2006-01-18 13:50:00,56.89,56.95,56.85,56.92,22700.0,55.4218,55.4802,55.3828,55.451,22700.0
2006-01-18 13:55:00,56.92,56.94,56.86,56.86,14800.0,55.451,55.4705,55.3925,55.3925,14800.0
2006-01-18 14:00:00,56.85,56.98,56.82,56.98,39600.0,55.3828,55.5094,55.3536,55.5094,39600.0
2006-01-18 14:05:00,56.96,57.02,56.91,57.0,36500.0,55.49,55.5484,55.4412,55.5289,36500.0
2006-01-18 14:10:00,57.0,57.07,57.0,57.05,12700.0,55.5289,55.5971,55.5289,55.5776,12700.0
2006-01-18 14:15:00,57.05,57.22,56.99,57.22,51500.0,55.5776,55.7432,55.5192,55.7432,51500.0
2006-01-18 14:20:00,57.19,57.19,57.1,57.16,12700.0,55.714,55.714,55.6263,55.6848,12700.0
2006-01-18 14:25:00,57.15,57.25,57.15,57.18,7700.0,55.6751,55.7725,55.6751,55.7043,7700.0
2006-01-18 14:30:00,57.19,57.32,57.19,57.28,13900.0,55.714,55.8407,55.714,55.8017,13900.0
2006-01-18 14:35:00,57.31,57.31,57.08,57.26,24600.0,55.8309,55.8309,55.6069,55.7822,24600.0
2006-01-18 14:40:00,57.26,57.26,57.0,57.05,24200.0,55.7822,55.7822,55.5289,55.5776,24200.0
2006-01-18 14:45:00,57.02,57.07,56.98,57.04,17200.0,55.5484,55.5971,55.5094,55.5679,17200.0
2006-01-18 14:50:00,57.04,57.05,56.92,57.05,20800.0,55.5679,55.5776,55.451,55.5776,20800.0
2006-01-18 14:55:00,57.05,57.1,57.0,57.09,18700.0,55.5776,55.6263,55.5289,55.6166,18700.0
2006-01-18 15:00:00,57.09,57.15,57.07,57.14,18200.0,55.6166,55.6751,55.5971,55.6653,18200.0
2006-01-18 15:05:00,57.14,57.2,57.09,57.19,23500.0,55.6653,55.7238,55.6166,55.714,23500.0
2006-01-18 15:10:00,57.19,57.19,57.03,57.15,79500.0,55.714,55.714,55.5581,55.6751,79500.0
2006-01-18 15:15:00,57.12,57.17,57.1,57.17,59300.0,55.6458,55.6945,55.6263,55.6945,59300.0
2006-01-18 15:20:00,57.17,57.2,57.1,57.15,48300.0,55.6945,55.7238,55.6263,55.6751,48300.0
2006-01-18 15:25:00,57.13,57.15,57.03,57.1,42700.0,55.6556,55.6751,55.5581,55.6263,42700.0
2006-01-18 15:30:00,57.11,57.15,57.03,57.1,51900.0,55.6361,55.6751,55.5581,55.6263,51900.0
2006-01-18 15:35:00,57.13,57.15,57.09,57.11,32500.0,55.6556,55.6751,55.6166,55.6361,32500.0
2006-01-18 15:40:00,57.11,57.15,57.08,57.15,59800.0,55.6361,55.6751,55.6069,55.6751,59800.0
2006-01-18 15:45:00,57.15,57.2,57.11,57.12,68400.0,55.6751,55.7238,55.6361,55.6458,68400.0
2006-01-18 15:50:00,57.12,57.13,57.05,57.1,56800.0,55.6458,55.6556,55.5776,55.6263,56800.0
2006-01-18 15:55:00,57.1,57.12,56.97,56.99,94500.0,55.6263,55.6458,55.4997,55.5192,94500.0
2006-01-19 09:30:00,56.75,56.94,56.11,56.35,102100.0,55.2854,55.4705,54.6619,54.8957,102100.0
2006-01-19 09:35:00,56.43,56.63,56.35,56.61,39200.0,54.9736,55.1685,54.8957,55.149,39200.0
2006-01-19 09:40:00,56.6,56.74,56.5,56.64,29300.0,55.1392,55.2756,55.0418,55.1782,29300.0
2006-01-19 09:45:00,56.64,56.64,56.49,56.61,31700.0,55.1782,55.1782,55.0321,55.149,31700.0
2006-01-19 09:50:00,56.61,56.61,56.5,56.5,33100.0,55.149,55.149,55.0418,55.0418,33100.0
2006-01-19 09:55:00,56.5,56.5,56.25,56.35,47100.0,55.0418,55.0418,54.7983,54.8957,47100.0
2006-01-19 10:00:00,56.36,56.43,56.3,56.37,13100.0,54.9054,54.9736,54.847,54.9152,13100.0
2006-01-19 10:05:00,56.31,56.55,56.3,56.38,25100.0,54.8567,55.0905,54.847,54.9249,25100.0
2006-01-19 10:10:00,56.36,56.4,56.3,56.35,30200.0,54.9054,54.9444,54.847,54.8957,30200.0
2006-01-19 10:15:00,56.39,56.51,56.39,56.48,35700.0,54.9347,55.0516,54.9347,55.0223,35700.0
2006-01-19 10:20:00,56.46,56.63,56.43,56.45,32100.0,55.0029,55.1685,54.9736,54.9931,32100.0
2006-01-19 10:25:00,56.45,56.54,56.42,56.46,13600.0,54.9931,55.0808,54.9639,55.0029,13600.0
2006-01-19 10:30:00,56.45,56.53,56.45,56.48,26600.0,54.9931,55.0711,54.9931,55.0223,26600.0
2006-01-19 10:35:00,56.48,56.5,56.4,56.4,49200.0,55.0223,55.0418,54.9444,54.9444,49200.0
2006-01-19 10:40:00,56.4,56.4,56.38,56.38,12900.0,54.9444,54.9444,54.9249,54.9249,12900.0
2006-01-19 10:45:00,56.38,56.39,56.21,56.22,80900.0,54.9249,54.9347,54.7593,54.7691,80900.0
2006-01-19 10:50:00,56.22,56.22,55.91,55.92,82000.0,54.7691,54.7691,54.4671,54.4768,82000.0
2006-01-19 10:55:00,55.92,56.1,55.91,55.99,46300.0,54.4768,54.6522,54.4671,54.545,46300.0
2006-01-19 11:00:00,55.99,56.17,55.99,56.13,44200.0,54.545,54.7203,54.545,54.6814,44200.0
2006-01-19 11:05:00,56.11,56.15,56.01,56.14,16600.0,54.6619,54.7009,54.5645,54.6911,16600.0
2006-01-19 11:10:00,56.14,56.21,56.1,56.15,31100.0,54.6911,54.7593,54.6522,54.7009,31100.0
2006-01-19 11:15:00,56.13,56.24,56.13,56.2,83700.0,54.6814,54.7885,54.6814,54.7496,83700.0
2006-01-19 11:20:00,56.2,56.29,56.18,56.24,39000.0,54.7496,54.8372,54.7301,54.7885,39000.0
2006-01-19 11:25:00,56.24,56.27,56.22,56.23,27800.0,54.7885,54.8178,54.7691,54.7788,27800.0
2006-01-19 11:30:00,56.23,56.3,56.22,56.27,34600.0,54.7788,54.847,54.7691,54.8178,34600.0
2006-01-19 11:35:00,56.25,56.3,56.2,56.22,37700.0,54.7983,54.847,54.7496,54.7691,37700.0
2006-01-19 11:40:00,56.22,56.31,56.22,56.25,9200.0,54.7691,54.8567,54.7691,54.7983,9200.0
2006-01-19 11:45:00,56.25,56.31,56.24,56.26,11800.0,54.7983,54.8567,54.7885,54.808,11800.0
2006-01-19 11:50:00,56.27,56.31,56.26,56.27,8500.0,54.8178,54.8567,54.808,54.8178,8500.0
2006-01-19 11:55:00,56.25,56.36,56.22,56.3,14800.0,54.7983,54.9054,54.7691,54.847,14800.0
2006-01-19 12:00:00,56.29,56.33,56.22,56.33,13700.0,54.8372,54.8762,54.7691,54.8762,13700.0
2006-01-19 12:05:00,56.33,56.36,56.27,56.27,22300.0,54.8762,54.9054,54.8178,54.8178,22300.0
2006-01-19 12:10:00,56.26,56.28,56.22,56.23,9900.0,54.808,54.8275,54.7691,54.7788,9900.0
2006-01-19 12:15:00,56.23,56.31,56.22,56.26,11700.0,54.7788,54.8567,54.7691,54.808,11700.0
2006-01-19 12:20:00,56.25,56.33,56.24,56.31,10800.0,54.7983,54.8762,54.7885,54.8567,10800.0
2006-01-19 12:25:00,56.3,56.33,56.3,56.33,13300.0,54.847,54.8762,54.847,54.8762,13300.0
2006-01-19 12:30:00,56.33,56.33,56.3,56.31,45700.0,54.8762,54.8762,54.847,54.8567,45700.0
2006-01-19 12:35:00,56.3,56.3,56.25,56.27,12500.0,54.847,54.847,54.7983,54.8178,12500.0
2006-01-19 12:40:00,56.29,56.33,56.27,56.33,18400.0,54.8372,54.8762,54.8178,54.8762,18400.0
2006-01-19 12:45:00,56.33,56.37,56.33,56.35,33300.0,54.8762,54.9152,54.8762,54.8957,33300.0
2006-01-19 12:50:00,56.35,56.35,56.32,56.32,24100.0,54.8957,54.8957,54.8665,54.8665,24100.0
2006-01-19 12:55:00,56.32,56.33,56.28,56.29,5700.0,54.8665,54.8762,54.8275,54.8372,5700.0
2006-01-19 13:00:00,56.29,56.39,56.29,56.39,21200.0,54.8372,54.9347,54.8372,54.9347,21200.0
2006-01-19 13:05:00,56.36,56.55,56.36,56.55,17900.0,54.9054,55.0905,54.9054,55.0905,17900.0
2006-01-19 13:10:00,56.55,56.58,56.39,56.41,13100.0,55.0905,55.1198,54.9347,54.9542,13100.0
2006-01-19 13:15:00,56.4,56.45,56.35,56.42,5700.0,54.9444,54.9931,54.8957,54.9639,5700.0
2006-01-19 13:20:00,56.41,56.44,56.37,56.37,3700.0,54.9542,54.9834,54.9152,54.9152,3700.0
2006-01-19 13:25:00,56.39,56.44,56.37,56.42,8100.0,54.9347,54.9834,54.9152,54.9639,8100.0
2006-01-19 13:30:00,56.43,56.45,56.42,56.45,4000.0,54.9736,54.9931,54.9639,54.9931,4000.0
2006-01-19 13:35:00,56.43,56.45,56.41,56.44,6600.0,54.9736,54.9931,54.9542,54.9834,6600.0
2006-01-19 13:40:00,56.44,56.46,56.44,56.44,16400.0,54.9834,55.0029,54.9834,54.9834,16400.0
2006-01-19 13:45:00,56.45,56.5,56.43,56.5,15900.0,54.9931,55.0418,54.9736,55.0418,15900.0
2006-01-19 13:50:00,56.48,56.51,56.41,56.45,23800.0,55.0223,55.0516,54.9542,54.9931,23800.0
2006-01-19 13:55:00,56.45,56.46,56.44,56.44,6700.0,54.9931,55.0029,54.9834,54.9834,6700.0
2006-01-19 14:00:00,56.45,56.46,56.44,56.45,15700.0,54.9931,55.0029,54.9834,54.9931,15700.0
2006-01-19 14:05:00,56.45,56.46,56.42,56.45,17200.0,54.9931,55.0029,54.9639,54.9931,17200.0
2006-01-19 14:10:00,56.45,56.5,56.44,56.48,18200.0,54.9931,55.0418,54.9834,55.0223,18200.0
2006-01-19 14:15:00,56.5,56.54,56.49,56.53,11400.0,55.0418,55.0808,55.0321,55.0711,11400.0
2006-01-19 14:20:00,56.53,56.55,56.51,56.54,10400.0,55.0711,55.0905,55.0516,55.0808,10400.0
2006-01-19 14:25:00,56.54,56.54,56.47,56.49,15900.0,55.0808,55.0808,55.0126,55.0321,15900.0
2006-01-19 14:30:00,56.5,56.5,56.43,56.43,24800.0,55.0418,55.0418,54.9736,54.9736,24800.0
2006-01-19 14:35:00,56.45,56.62,56.42,56.53,20200.0,54.9931,55.1587,54.9639,55.0711,20200.0
2006-01-19 14:40:00,56.53,56.6,56.49,56.54,39200.0,55.0711,55.1392,55.0321,55.0808,39200.0
2006-01-19 14:45:00,56.53,56.55,56.49,56.53,22500.0,55.0711,55.0905,55.0321,55.0711,22500.0
2006-01-19 14:50:00,56.53,56.56,56.51,56.56,19900.0,55.0711,55.1003,55.0516,55.1003,19900.0
2006-01-19 14:55:00,56.56,56.62,56.54,56.58,41700.0,55.1003,55.1587,55.0808,55.1198,41700.0
2006-01-19 15:00:00,56.57,56.62,56.55,56.59,24700.0,55.11,55.1587,55.0905,55.1295,24700.0
2006-01-19 15:05:00,56.57,56.57,56.51,56.52,28500.0,55.11,55.11,55.0516,55.0613,28500.0
2006-01-19 15:10:00,56.52,56.56,56.5,56.5,27000.0,55.0613,55.1003,55.0418,55.0418,27000.0
2006-01-19 15:15:00,56.5,56.54,56.5,56.52,17900.0,55.0418,55.0808,55.0418,55.0613,17900.0
2006-01-19 15:20:00,56.52,56.56,56.52,56.56,29900.0,55.0613,55.1003,55.0613,55.1003,29900.0
2006-01-19 15:25:00,56.56,56.56,56.54,56.56,30700.0,55.1003,55.1003,55.0808,55.1003,30700.0
2006-01-19 15:30:00,56.56,56.56,56.41,56.5,78500.0,55.1003,55.1003,54.9542,55.0418,78500.0
2006-01-19 15:35:00,56.49,56.55,56.47,56.47,94500.0,55.0321,55.0905,55.0126,55.0126,94500.0
2006-01-19 15:40:00,56.47,56.52,56.43,56.44,32500.0,55.0126,55.0613,54.9736,54.9834,32500.0
2006-01-19 15:45:00,56.45,56.45,56.28,56.39,35800.0,54.9931,54.9931,54.8275,54.9347,35800.0
2006-01-19 15:50:00,56.38,56.4,56.37,56.39,36700.0,54.9249,54.9444,54.9152,54.9347,36700.0
2006-01-19 15:55:00,56.39,56.45,56.35,56.45,41800.0,54.9347,54.9931,54.8957,54.9931,41800.0
2006-01-20 09:30:00,56.33,56.73,56.21,56.54,242700.0,54.8762,55.2659,54.7593,55.0808,242700.0
2006-01-20 09:35:00,56.55,56.55,56.46,56.52,10700.0,55.0905,55.0905,55.0029,55.0613,10700.0
2006-01-20 09:40:00,56.5,56.5,56.23,56.23,15100.0,55.0418,55.0418,54.7788,54.7788,15100.0
2006-01-20 09:45:00,56.23,56.52,56.23,56.38,14800.0,54.7788,55.0613,54.7788,54.9249,14800.0
2006-01-20 09:50:00,56.38,56.39,56.13,56.39,25100.0,54.9249,54.9347,54.6814,54.9347,25100.0
2006-01-20 09:55:00,56.39,56.43,56.22,56.43,22000.0,54.9347,54.9736,54.7691,54.9736,22000.0
2006-01-20 10:00:00,56.4,56.56,56.11,56.19,29200.0,54.9444,55.1003,54.6619,54.7398,29200.0
2006-01-20 10:05:00,56.16,56.27,56.16,56.22,15400.0,54.7106,54.8178,54.7106,54.7691,15400.0
2006-01-20 10:10:00,56.24,56.26,56.01,56.01,19900.0,54.7885,54.808,54.5645,54.5645,19900.0
2006-01-20 10:15:00,56.0,56.2,55.73,55.88,34000.0,54.5547,54.7496,54.2917,54.4378,34000.0
2006-01-20 10:20:00,55.86,56.12,55.86,56.12,20700.0,54.4183,54.6716,54.4183,54.6716,20700.0
2006-01-20 10:25:00,56.13,56.18,56.06,56.09,20700.0,54.6814,54.7301,54.6132,54.6424,20700.0
2006-01-20 10:30:00,56.09,56.16,55.95,56.14,23500.0,54.6424,54.7106,54.506,54.6911,23500.0
2006-01-20 10:35:00,56.16,56.37,56.12,56.33,37000.0,54.7106,54.9152,54.6716,54.8762,37000.0
2006-01-20 10:40:00,56.35,56.43,56.14,56.2,19200.0,54.8957,54.9736,54.6911,54.7496,19200.0
2006-01-20 10:45:00,56.2,56.33,56.12,56.29,12400.0,54.7496,54.8762,54.6716,54.8372,12400.0
2006-01-20 10:50:00,56.28,56.3,55.8,56.02,25100.0,54.8275,54.847,54.3599,54.5742,25100.0
2006-01-20 10:55:00,56.09,56.25,55.91,56.19,12100.0,54.6424,54.7983,54.4671,54.7398,12100.0
2006-01-20 11:00:00,56.19,56.24,55.87,55.96,39500.0,54.7398,54.7885,54.4281,54.5158,39500.0
2006-01-20 11:05:00,55.92,56.02,55.9,55.98,14900.0,54.4768,54.5742,54.4573,54.5352,14900.0
2006-01-20 11:10:00,55.96,56.31,55.96,56.29,29500.0,54.5158,54.8567,54.5158,54.8372,29500.0
2006-01-20 11:15:00,56.29,56.29,55.9,55.92,29300.0,54.8372,54.8372,54.4573,54.4768,29300.0
2006-01-20 11:20:00,55.99,56.06,55.8,56.0,32800.0,54.545,54.6132,54.3599,54.5547,32800.0
2006-01-20 11:25:00,55.99,56.17,55.97,56.14,9600.0,54.545,54.7203,54.5255,54.6911,9600.0
2006-01-20 11:30:00,56.13,56.19,56.09,56.1,10800.0,54.6814,54.7398,54.6424,54.6522,10800.0
2006-01-20 11:35:00,56.15,56.15,55.88,55.88,9900.0,54.7009,54.7009,54.4378,54.4378,9900.0
2006-01-20 11:40:00,55.91,56.03,55.85,55.96,17600.0,54.4671,54.584,54.4086,54.5158,17600.0
2006-01-20 11:45:00,55.98,56.11,55.81,55.82,20900.0,54.5352,54.6619,54.3696,54.3794,20900.0
2006-01-20 11:50:00,55.82,55.96,55.8,55.88,22700.0,54.3794,54.5158,54.3599,54.4378,22700.0
2006-01-20 11:55:00,55.88,55.91,55.8,55.91,15400.0,54.4378,54.4671,54.3599,54.4671,15400.0
2006-01-20 12:00:00,55.91,55.99,55.85,55.9,14900.0,54.4671,54.545,54.4086,54.4573,14900.0
2006-01-20 12:05:00,55.9,55.97,55.82,55.87,13200.0,54.4573,54.5255,54.3794,54.4281,13200.0
2006-01-20 12:10:00,55.84,55.88,55.69,55.75,16000.0,54.3989,54.4378,54.2527,54.3112,16000.0
2006-01-20 12:15:00,55.75,55.84,55.66,55.72,7800.0,54.3112,54.3989,54.2235,54.282,7800.0
2006-01-20 12:20:00,55.73,56.01,55.73,56.01,12700.0,54.2917,54.5645,54.2917,54.5645,12700.0
2006-01-20 12:25:00,55.99,56.08,55.89,55.92,12600.0,54.545,54.6327,54.4476,54.4768,12600.0
2006-01-20 12:30:00,55.92,56.0,55.9,55.9,9100.0,54.4768,54.5547,54.4573,54.4573,9100.0
2006-01-20 12:35:00,55.93,55.95,55.85,55.87,6000.0,54.4865,54.506,54.4086,54.4281,6000.0
2006-01-20 12:40:00,55.88,55.89,55.7,55.73,12900.0,54.4378,54.4476,54.2625,54.2917,12900.0
2006-01-20 12:45:00,55.72,55.72,55.04,55.25,71300.0,54.282,54.282,53.6195,53.8241,71300.0
2006-01-20 12:50:00,55.24,55.27,55.11,55.16,59900.0,53.8143,53.8436,53.6877,53.7364,59900.0
2006-01-20 12:55:00,55.15,55.27,55.09,55.18,50500.0,53.7267,53.8436,53.6682,53.7559,50500.0
2006-01-20 13:00:00,55.18,55.23,55.03,55.03,59900.0,53.7559,53.8046,53.6098,53.6098,59900.0
2006-01-20 13:05:00,55.03,55.12,55.0,55.07,30600.0,53.6098,53.6974,53.5805,53.6487,30600.0
2006-01-20 13:10:00,55.08,55.24,55.04,55.22,33500.0,53.6585,53.8143,53.6195,53.7949,33500.0
2006-01-20 13:15:00,55.22,55.26,55.11,55.18,22100.0,53.7949,53.8338,53.6877,53.7559,22100.0
2006-01-20 13:20:00,55.16,55.22,55.14,55.19,9000.0,53.7364,53.7949,53.7169,53.7656,9000.0
2006-01-20 13:25:00,55.19,55.38,55.19,55.35,21100.0,53.7656,53.9507,53.7656,53.9215,21100.0
2006-01-20 13:30:00,55.36,55.36,55.33,55.35,47300.0,53.9312,53.9312,53.902,53.9215,47300.0
2006-01-20 13:35:00,55.36,55.38,55.2,55.21,40300.0,53.9312,53.9507,53.7754,53.7851,40300.0
2006-01-20 13:40:00,55.24,55.32,55.21,55.23,10700.0,53.8143,53.8923,53.7851,53.8046,10700.0
2006-01-20 13:45:00,55.24,55.31,55.02,55.04,24700.0,53.8143,53.8825,53.6,53.6195,24700.0
2006-01-20 13:50:00,55.04,55.18,54.84,54.87,56300.0,53.6195,53.7559,53.4247,53.4539,56300.0
2006-01-20 13:55:00,54.87,55.01,54.83,54.95,28800.0,53.4539,53.5903,53.4149,53.5318,28800.0
2006-01-20 14:00:00,54.98,55.05,54.83,55.03,22000.0,53.5611,53.6293,53.4149,53.6098,22000.0
2006-01-20 14:05:00,55.05,55.08,54.88,54.99,47800.0,53.6293,53.6585,53.4636,53.5708,47800.0
2006-01-20 14:10:00,54.98,55.08,54.96,55.07,21200.0,53.5611,53.6585,53.5416,53.6487,21200.0
2006-01-20 14:15:00,55.07,55.13,55.05,55.08,21400.0,53.6487,53.7072,53.6293,53.6585,21400.0
2006-01-20 14:20:00,55.08,55.13,55.01,55.09,16000.0,53.6585,53.7072,53.5903,53.6682,16000.0
2006-01-20 14:25:00,55.07,55.2,55.06,55.2,36100.0,53.6487,53.7754,53.639,53.7754,36100.0
2006-01-20 14:30:00,55.2,55.25,55.09,55.14,33200.0,53.7754,53.8241,53.6682,53.7169,33200.0
2006-01-20 14:35:00,55.14,55.15,55.04,55.07,20500.0,53.7169,53.7267,53.6195,53.6487,20500.0
2006-01-20 14:40:00,55.08,55.12,54.95,55.04,26700.0,53.6585,53.6974,53.5318,53.6195,26700.0
2006-01-20 14:45:00,55.08,55.16,55.05,55.14,12400.0,53.6585,53.7364,53.6293,53.7169,12400.0
2006-01-20 14:50:00,55.15,55.15,54.97,55.03,25600.0,53.7267,53.7267,53.5513,53.6098,25600.0
2006-01-20 14:55:00,55.03,55.1,54.94,55.0,32600.0,53.6098,53.678,53.5221,53.5805,32600.0
2006-01-20 15:00:00,55.01,55.15,55.01,55.1,38000.0,53.5903,53.7267,53.5903,53.678,38000.0
2006-01-20 15:05:00,55.1,55.26,55.08,55.25,31000.0,53.678,53.8338,53.6585,53.8241,31000.0
2006-01-20 15:10:00,55.27,55.27,55.05,55.09,35000.0,53.8436,53.8436,53.6293,53.6682,35000.0
2006-01-20 15:15:00,55.08,55.14,55.03,55.08,65200.0,53.6585,53.7169,53.6098,53.6585,65200.0
2006-01-20 15:20:00,55.07,55.11,55.05,55.06,35100.0,53.6487,53.6877,53.6293,53.639,35100.0
2006-01-20 15:25:00,55.06,55.11,55.05,55.1,40600.0,53.639,53.6877,53.6293,53.678,40600.0
2006-01-20 15:30:00,55.1,55.11,54.99,54.99,40000.0,53.678,53.6877,53.5708,53.5708,40000.0
2006-01-20 15:35:00,55.0,55.02,54.92,54.92,71700.0,53.5805,53.6,53.5026,53.5026,71700.0
2006-01-20 15:40:00,54.94,54.99,54.9,54.99,68300.0,53.5221,53.5708,53.4831,53.5708,68300.0
2006-01-20 15:45:00,54.99,55.0,54.93,54.94,80000.0,53.5708,53.5805,53.5123,53.5221,80000.0
2006-01-20 15:50:00,54.95,54.99,54.93,54.98,80700.0,53.5318,53.5708,53.5123,53.5611,80700.0
2006-01-20 15:55:00,54.98,55.0,54.92,54.92,156800.0,53.5611,53.5805,53.5026,53.5026,156800.0
2006-01-23 09:30:00,54.88,54.92,54.35,54.55,152000.0,53.4636,53.5026,52.9473,53.1422,152000.0
2006-01-23 09:35:00,54.57,54.87,54.57,54.87,37100.0,53.1616,53.4539,53.1616,53.4539,37100.0
2006-01-23 09:40:00,54.87,54.92,54.69,54.73,61700.0,53.4539,53.5026,53.2785,53.3175,61700.0
2006-01-23 09:45:00,54.73,54.75,54.6,54.62,40600.0,53.3175,53.337,53.1909,53.2103,40600.0
2006-01-23 09:50:00,54.62,54.74,54.57,54.62,46300.0,53.2103,53.3273,53.1616,53.2103,46300.0
2006-01-23 09:55:00,54.59,54.64,54.38,54.38,51500.0,53.1811,53.2298,52.9765,52.9765,51500.0
2006-01-23 10:00:00,54.38,54.46,54.38,54.42,14900.0,52.9765,53.0545,52.9765,53.0155,14900.0
2006-01-23 10:05:00,54.43,54.5,54.39,54.4,33700.0,53.0253,53.0934,52.9863,52.996,33700.0
2006-01-23 10:10:00,54.4,54.54,54.39,54.48,41700.0,52.996,53.1324,52.9863,53.074,41700.0
2006-01-23 10:15:00,54.5,54.79,54.46,54.54,47500.0,53.0934,53.376,53.0545,53.1324,47500.0
2006-01-23 10:20:00,54.51,54.6,54.49,54.59,23200.0,53.1032,53.1909,53.0837,53.1811,23200.0
2006-01-23 10:25:00,54.59,54.81,54.49,54.56,28400.0,53.1811,53.3954,53.0837,53.1519,28400.0
2006-01-23 10:30:00,54.55,54.6,54.38,54.43,18000.0,53.1422,53.1909,52.9765,53.0253,18000.0
2006-01-23 10:35:00,54.42,54.44,54.3,54.43,22700.0,53.0155,53.035,52.8986,53.0253,22700.0
2006-01-23 10:40:00,54.44,54.44,54.31,54.38,32800.0,53.035,53.035,52.9083,52.9765,32800.0
2006-01-23 10:45:00,54.41,54.44,54.32,54.39,29500.0,53.0058,53.035,52.9181,52.9863,29500.0
2006-01-23 10:50:00,54.41,54.48,54.31,54.46,28800.0,53.0058,53.074,52.9083,53.0545,28800.0
2006-01-23 10:55:00,54.45,54.59,54.41,54.56,14600.0,53.0447,53.1811,53.0058,53.1519,14600.0
2006-01-23 11:00:00,54.56,54.74,54.54,54.62,12700.0,53.1519,53.3273,53.1324,53.2103,12700.0
2006-01-23 11:05:00,54.65,54.78,54.65,54.72,10800.0,53.2396,53.3662,53.2396,53.3078,10800.0
2006-01-23 11:10:00,54.74,54.86,54.74,54.82,13800.0,53.3273,53.4442,53.3273,53.4052,13800.0
2006-01-23 11:15:00,54.8,54.8,54.7,54.73,13900.0,53.3857,53.3857,53.2883,53.3175,13900.0
2006-01-23 11:20:00,54.72,54.73,54.63,54.7,11100.0,53.3078,53.3175,53.2201,53.2883,11100.0
2006-01-23 11:25:00,54.67,54.86,54.66,54.83,8000.0,53.2591,53.4442,53.2493,53.4149,8000.0
2006-01-23 11:30:00,54.83,54.99,54.8,54.96,36000.0,53.4149,53.5708,53.3857,53.5416,36000.0
2006-01-23 11:35:00,54.98,54.98,54.86,54.93,17800.0,53.5611,53.5611,53.4442,53.5123,17800.0
2006-01-23 11:40:00,54.91,54.96,54.91,54.92,9000.0,53.4929,53.5416,53.4929,53.5026,9000.0
2006-01-23 11:45:00,54.93,55.0,54.92,54.96,27700.0,53.5123,53.5805,53.5026,53.5416,27700.0
2006-01-23 11:50:00,54.97,55.07,54.97,55.03,29900.0,53.5513,53.6487,53.5513,53.6098,29900.0
2006-01-23 11:55:00,55.07,55.07,54.98,55.02,16400.0,53.6487,53.6487,53.5611,53.6,16400.0
2006-01-23 12:00:00,55.03,55.06,54.99,55.0,20300.0,53.6098,53.639,53.5708,53.5805,20300.0
2006-01-23 12:05:00,54.99,55.0,54.94,54.97,22400.0,53.5708,53.5805,53.5221,53.5513,22400.0
2006-01-23 12:10:00,54.97,55.0,54.94,54.95,18900.0,53.5513,53.5805,53.5221,53.5318,18900.0
2006-01-23 12:15:00,54.94,54.95,54.87,54.88,20300.0,53.5221,53.5318,53.4539,53.4636,20300.0
2006-01-23 12:20:00,54.89,54.94,54.85,54.9,22700.0,53.4734,53.5221,53.4344,53.4831,22700.0
2006-01-23 12:25:00,54.9,54.95,54.9,54.95,7300.0,53.4831,53.5318,53.4831,53.5318,7300.0
2006-01-23 12:30:00,54.96,54.98,54.95,54.98,5300.0,53.5416,53.5611,53.5318,53.5611,5300.0
2006-01-23 12:35:00,54.98,55.0,54.96,54.96,10500.0,53.5611,53.5805,53.5416,53.5416,10500.0
2006-01-23 12:40:00,54.96,54.97,54.88,54.91,74600.0,53.5416,53.5513,53.4636,53.4929,74600.0
2006-01-23 12:45:00,54.9,54.91,54.81,54.81,12600.0,53.4831,53.4929,53.3954,53.3954,12600.0
2006-01-23 12:50:00,54.81,54.97,54.78,54.97,10200.0,53.3954,53.5513,53.3662,53.5513,10200.0
2006-01-23 12:55:00,54.97,54.98,54.87,54.88,9400.0,53.5513,53.5611,53.4539,53.4636,9400.0
2006-01-23 13:00:00,54.86,54.91,54.86,54.9,13900.0,53.4442,53.4929,53.4442,53.4831,13900.0
2006-01-23 13:05:00,54.9,54.96,54.9,54.96,7700.0,53.4831,53.5416,53.4831,53.5416,7700.0
2006-01-23 13:10:00,54.96,55.0,54.95,54.96,9300.0,53.5416,53.5805,53.5318,53.5416,9300.0
2006-01-23 13:15:00,54.96,54.96,54.91,54.93,11700.0,53.5416,53.5416,53.4929,53.5123,11700.0
2006-01-23 13:20:00,54.93,54.97,54.93,54.93,15900.0,53.5123,53.5513,53.5123,53.5123,15900.0
2006-01-23 13:25:00,54.93,54.97,54.9,54.95,22300.0,53.5123,53.5513,53.4831,53.5318,22300.0
2006-01-23 13:30:00,54.95,54.97,54.94,54.95,16500.0,53.5318,53.5513,53.5221,53.5318,16500.0
2006-01-23 13:35:00,54.95,54.97,54.89,54.9,16300.0,53.5318,53.5513,53.4734,53.4831,16300.0
2006-01-23 13:40:00,54.9,54.95,54.87,54.89,11600.0,53.4831,53.5318,53.4539,53.4734,11600.0
2006-01-23 13:45:00,54.89,54.97,54.88,54.89,19600.0,53.4734,53.5513,53.4636,53.4734,19600.0
2006-01-23 13:50:00,54.88,54.88,54.82,54.85,18100.0,53.4636,53.4636,53.4052,53.4344,18100.0
2006-01-23 13:55:00,54.85,54.86,54.7,54.85,27100.0,53.4344,53.4442,53.2883,53.4344,27100.0
2006-01-23 14:00:00,54.86,54.9,54.64,54.88,26200.0,53.4442,53.4831,53.2298,53.4636,26200.0
2006-01-23 14:05:00,54.88,54.9,54.81,54.81,16800.0,53.4636,53.4831,53.3954,53.3954,16800.0
2006-01-23 14:10:00,54.82,54.86,54.7,54.75,20500.0,53.4052,53.4442,53.2883,53.337,20500.0
2006-01-23 14:15:00,54.74,54.74,54.56,54.65,28300.0,53.3273,53.3273,53.1519,53.2396,28300.0
2006-01-23 14:20:00,54.64,54.76,54.61,54.67,15200.0,53.2298,53.3467,53.2006,53.2591,15200.0
2006-01-23 14:25:00,54.67,54.72,54.56,54.63,18200.0,53.2591,53.3078,53.1519,53.2201,18200.0
2006-01-23 14:30:00,54.63,54.76,54.63,54.68,16700.0,53.2201,53.3467,53.2201,53.2688,16700.0
2006-01-23 14:35:00,54.69,54.69,54.53,54.55,16200.0,53.2785,53.2785,53.1227,53.1422,16200.0
2006-01-23 14:40:00,54.55,54.65,54.54,54.62,15000.0,53.1422,53.2396,53.1324,53.2103,15000.0
2006-01-23 14:45:00,54.63,54.75,54.56,54.57,18600.0,53.2201,53.337,53.1519,53.1616,18600.0
2006-01-23 14:50:00,54.56,54.73,54.53,54.7,19500.0,53.1519,53.3175,53.1227,53.2883,19500.0
2006-01-23 14:55:00,54.7,54.9,54.62,54.89,19500.0,53.2883,53.4831,53.2103,53.4734,19500.0
2006-01-23 15:00:00,54.9,54.93,54.72,54.84,15200.0,53.4831,53.5123,53.3078,53.4247,15200.0
2006-01-23 15:05:00,54.84,54.95,54.8,54.81,35400.0,53.4247,53.5318,53.3857,53.3954,35400.0
2006-01-23 15:10:00,54.88,54.96,54.88,54.93,37100.0,53.4636,53.5416,53.4636,53.5123,37100.0
2006-01-23 15:15:00,54.92,54.97,54.91,54.94,31600.0,53.5026,53.5513,53.4929,53.5221,31600.0
2006-01-23 15:20:00,54.94,55.02,54.9,55.02,50000.0,53.5221,53.6,53.4831,53.6,50000.0
2006-01-23 15:25:00,55.01,55.01,54.96,54.99,51100.0,53.5903,53.5903,53.5416,53.5708,51100.0
2006-01-23 15:30:00,55.0,55.01,54.83,54.98,37800.0,53.5805,53.5903,53.4149,53.5611,37800.0
2006-01-23 15:35:00,54.99,54.99,54.91,54.96,33000.0,53.5708,53.5708,53.4929,53.5416,33000.0
2006-01-23 15:40:00,54.97,55.02,54.95,55.02,33500.0,53.5513,53.6,53.5318,53.6,33500.0
2006-01-23 15:45:00,55.02,55.05,54.99,55.02,41000.0,53.6,53.6293,53.5708,53.6,41000.0
2006-01-23 15:50:00,55.03,55.05,54.95,55.0,131000.0,53.6098,53.6293,53.5318,53.5805,131000.0
2006-01-23 15:55:00,55.0,55.03,54.84,54.84,93400.0,53.5805,53.6098,53.4247,53.4247,93400.0
2006-01-24 09:30:00,54.82,55.22,54.65,55.22,82300.0,53.4052,53.7949,53.2396,53.7949,82300.0
2006-01-24 09:35:00,55.21,55.25,55.08,55.11,47600.0,53.7851,53.8241,53.6585,53.6877,47600.0
2006-01-24 09:40:00,55.11,55.17,55.01,55.15,55000.0,53.6877,53.7462,53.5903,53.7267,55000.0
2006-01-24 09:45:00,55.17,55.34,55.07,55.2,37700.0,53.7462,53.9118,53.6487,53.7754,37700.0
2006-01-24 09:50:00,55.14,55.18,55.0,55.04,43000.0,53.7169,53.7559,53.5805,53.6195,43000.0
2006-01-24 09:55:00,55.04,55.17,55.0,55.13,29100.0,53.6195,53.7462,53.5805,53.7072,29100.0
2006-01-24 10:00:00,55.11,55.18,55.06,55.17,23000.0,53.6877,53.7559,53.639,53.7462,23000.0
2006-01-24 10:05:00,55.16,55.19,55.14,55.15,19400.0,53.7364,53.7656,53.7169,53.7267,19400.0
2006-01-24 10:10:00,55.16,55.2,55.14,55.19,23200.0,53.7364,53.7754,53.7169,53.7656,23200.0
2006-01-24 10:15:00,55.18,55.28,55.17,55.28,27600.0,53.7559,53.8533,53.7462,53.8533,27600.0
2006-01-24 10:20:00,55.28,55.44,55.28,55.39,27100.0,53.8533,54.0092,53.8533,53.9605,27100.0
2006-01-24 10:25:00,55.38,55.39,55.28,55.32,31600.0,53.9507,53.9605,53.8533,53.8923,31600.0
2006-01-24 10:30:00,55.34,55.34,55.2,55.22,42200.0,53.9118,53.9118,53.7754,53.7949,42200.0
2006-01-24 10:35:00,55.22,55.28,55.22,55.25,43600.0,53.7949,53.8533,53.7949,53.8241,43600.0
2006-01-24 10:40:00,55.25,55.34,55.24,55.34,52600.0,53.8241,53.9118,53.8143,53.9118,52600.0
2006-01-24 10:45:00,55.34,55.43,55.18,55.18,14200.0,53.9118,53.9994,53.7559,53.7559,14200.0
2006-01-24 10:50:00,55.18,55.27,54.98,54.98,20300.0,53.7559,53.8436,53.5611,53.5611,20300.0
2006-01-24 10:55:00,54.97,55.2,54.9,55.07,34300.0,53.5513,53.7754,53.4831,53.6487,34300.0
2006-01-24 11:00:00,55.06,55.22,54.97,55.2,51900.0,53.639,53.7949,53.5513,53.7754,51900.0
2006-01-24 11:05:00,55.22,55.3,55.03,55.26,61000.0,53.7949,53.8728,53.6098,53.8338,61000.0
2006-01-24 11:10:00,55.26,55.28,55.15,55.18,20000.0,53.8338,53.8533,53.7267,53.7559,20000.0
2006-01-24 11:15:00,55.17,55.22,55.07,55.2,51300.0,53.7462,53.7949,53.6487,53.7754,51300.0
2006-01-24 11:20:00,55.19,55.37,55.16,55.34,51600.0,53.7656,53.941,53.7364,53.9118,51600.0
2006-01-24 11:25:00,55.35,55.48,55.34,55.41,32600.0,53.9215,54.0482,53.9118,53.98,32600.0
2006-01-24 11:30:00,55.38,55.4,55.2,55.25,63300.0,53.9507,53.9702,53.7754,53.8241,63300.0
2006-01-24 11:35:00,55.25,55.25,55.23,55.25,24300.0,53.8241,53.8241,53.8046,53.8241,24300.0
2006-01-24 11:40:00,55.25,55.26,55.24,55.25,14900.0,53.8241,53.8338,53.8143,53.8241,14900.0
2006-01-24 11:45:00,55.25,55.25,55.18,55.21,42900.0,53.8241,53.8241,53.7559,53.7851,42900.0
2006-01-24 11:50:00,55.23,55.25,55.18,55.18,15900.0,53.8046,53.8241,53.7559,53.7559,15900.0
2006-01-24 11:55:00,55.2,55.21,55.08,55.15,20700.0,53.7754,53.7851,53.6585,53.7267,20700.0
2006-01-24 12:00:00,55.16,55.22,55.15,55.2,16200.0,53.7364,53.7949,53.7267,53.7754,16200.0
2006-01-24 12:05:00,55.22,55.26,55.16,55.25,25300.0,53.7949,53.8338,53.7364,53.8241,25300.0
2006-01-24 12:10:00,55.26,55.26,55.16,55.25,17200.0,53.8338,53.8338,53.7364,53.8241,17200.0
2006-01-24 12:15:00,55.25,55.25,55.13,55.17,24700.0,53.8241,53.8241,53.7072,53.7462,24700.0
2006-01-24 12:20:00,55.17,55.17,55.06,55.12,31500.0,53.7462,53.7462,53.639,53.6974,31500.0
2006-01-24 12:25:00,55.14,55.2,55.11,55.15,11700.0,53.7169,53.7754,53.6877,53.7267,11700.0
2006-01-24 12:30:00,55.15,55.16,55.12,55.16,12100.0,53.7267,53.7364,53.6974,53.7364,12100.0
2006-01-24 12:35:00,55.14,55.16,55.11,55.16,15200.0,53.7169,53.7364,53.6877,53.7364,15200.0
2006-01-24 12:40:00,55.15,55.21,55.08,55.2,28600.0,53.7267,53.7851,53.6585,53.7754,28600.0
2006-01-24 12:45:00,55.16,55.16,55.08,55.1,15200.0,53.7364,53.7364,53.6585,53.678,15200.0
2006-01-24 12:50:00,55.1,55.24,55.08,55.22,25200.0,53.678,53.8143,53.6585,53.7949,25200.0
2006-01-24 12:55:00,55.21,55.22,55.13,55.17,9800.0,53.7851,53.7949,53.7072,53.7462,9800.0
2006-01-24 13:00:00,55.18,55.19,55.12,55.18,8100.0,53.7559,53.7656,53.6974,53.7559,8100.0
2006-01-24 13:05:00,55.18,55.18,55.07,55.07,29100.0,53.7559,53.7559,53.6487,53.6487,29100.0
2006-01-24 13:10:00,55.07,55.12,55.05,55.05,14800.0,53.6487,53.6974,53.6293,53.6293,14800.0
2006-01-24 13:15:00,55.05,55.08,55.04,55.06,10700.0,53.6293,53.6585,53.6195,53.639,10700.0
2006-01-24 13:20:00,55.06,55.13,55.0,55.11,21800.0,53.639,53.7072,53.5805,53.6877,21800.0
2006-01-24 13:25:00,55.11,55.25,55.09,55.25,15500.0,53.6877,53.8241,53.6682,53.8241,15500.0
2006-01-24 13:30:00,55.25,55.25,55.18,55.23,20200.0,53.8241,53.8241,53.7559,53.8046,20200.0
2006-01-24 13:35:00,55.22,55.23,55.16,55.19,15900.0,53.7949,53.8046,53.7364,53.7656,15900.0
2006-01-24 13:40:00,55.19,55.2,55.1,55.16,15900.0,53.7656,53.7754,53.678,53.7364,15900.0
2006-01-24 13:45:00,55.15,55.2,55.11,55.2,10300.0,53.7267,53.7754,53.6877,53.7754,10300.0
2006-01-24 13:50:00,55.18,55.25,55.18,55.18,18200.0,53.7559,53.8241,53.7559,53.7559,18200.0
2006-01-24 13:55:00,55.18,55.27,55.11,55.24,87900.0,53.7559,53.8436,53.6877,53.8143,87900.0
2006-01-24 14:00:00,55.23,55.3,55.21,55.27,51600.0,53.8046,53.8728,53.7851,53.8436,51600.0
2006-01-24 14:05:00,55.25,55.27,55.17,55.19,44500.0,53.8241,53.8436,53.7462,53.7656,44500.0
2006-01-24 14:10:00,55.2,55.3,55.18,55.24,32900.0,53.7754,53.8728,53.7559,53.8143,32900.0
2006-01-24 14:15:00,55.24,55.37,55.19,55.2,29300.0,53.8143,53.941,53.7656,53.7754,29300.0
2006-01-24 14:20:00,55.16,55.26,55.15,55.21,19300.0,53.7364,53.8338,53.7267,53.7851,19300.0
2006-01-24 14:25:00,55.21,55.32,55.1,55.26,29400.0,53.7851,53.8923,53.678,53.8338,29400.0
2006-01-24 14:30:00,55.27,55.4,55.25,55.35,28100.0,53.8436,53.9702,53.8241,53.9215,28100.0
2006-01-24 14:35:00,55.33,55.37,55.33,55.34,21000.0,53.902,53.941,53.902,53.9118,21000.0
2006-01-24 14:40:00,55.33,55.34,55.3,55.34,16900.0,53.902,53.9118,53.8728,53.9118,16900.0
2006-01-24 14:45:00,55.34,55.39,55.25,55.28,65600.0,53.9118,53.9605,53.8241,53.8533,65600.0
2006-01-24 14:50:00,55.3,55.4,55.27,55.28,46700.0,53.8728,53.9702,53.8436,53.8533,46700.0
2006-01-24 14:55:00,55.27,55.3,55.2,55.2,40600.0,53.8436,53.8728,53.7754,53.7754,40600.0
2006-01-24 15:00:00,55.2,55.29,55.2,55.28,27900.0,53.7754,53.8631,53.7754,53.8533,27900.0
2006-01-24 15:05:00,55.28,55.39,55.26,55.32,42400.0,53.8533,53.9605,53.8338,53.8923,42400.0
2006-01-24 15:10:00,55.35,55.35,55.26,55.33,18400.0,53.9215,53.9215,53.8338,53.902,18400.0
2006-01-24 15:15:00,55.34,55.5,55.32,55.45,71800.0,53.9118,54.0676,53.8923,54.0189,71800.0
2006-01-24 15:20:00,55.46,55.64,55.45,55.55,37900.0,54.0287,54.204,54.0189,54.1163,37900.0
2006-01-24 15:25:00,55.55,55.58,55.5,55.55,23000.0,54.1163,54.1456,54.0676,54.1163,23000.0
2006-01-24 15:30:00,55.58,55.66,55.52,55.52,17900.0,54.1456,54.2235,54.0871,54.0871,17900.0
2006-01-24 15:35:00,55.52,55.57,55.44,55.55,28500.0,54.0871,54.1358,54.0092,54.1163,28500.0
2006-01-24 15:40:00,55.55,55.61,55.45,55.57,37300.0,54.1163,54.1748,54.0189,54.1358,37300.0
2006-01-24 15:45:00,55.56,55.64,55.53,55.53,39400.0,54.1261,54.204,54.0969,54.0969,39400.0
2006-01-24 15:50:00,55.54,55.54,55.3,55.51,79000.0,54.1066,54.1066,53.8728,54.0774,79000.0
2006-01-24 15:55:00,55.51,55.54,55.46,55.54,42400.0,54.0774,54.1066,54.0287,54.1066,42400.0
2006-01-25 09:30:00,55.19,55.63,54.88,55.04,69800.0,53.7656,54.1943,53.4636,53.6195,69800.0
2006-01-25 09:35:00,55.05,55.24,55.03,55.07,20500.0,53.6293,53.8143,53.6098,53.6487,20500.0
2006-01-25 09:40:00,55.08,55.14,54.89,55.03,21800.0,53.6585,53.7169,53.4734,53.6098,21800.0
2006-01-25 09:45:00,55.03,55.25,54.99,55.17,17400.0,53.6098,53.8241,53.5708,53.7462,17400.0
2006-01-25 09:50:00,55.1,55.33,55.08,55.13,17700.0,53.678,53.902,53.6585,53.7072,17700.0
2006-01-25 09:55:00,55.13,55.19,54.99,55.07,17400.0,53.7072,53.7656,53.5708,53.6487,17400.0
2006-01-25 10:00:00,55.07,55.12,54.99,55.06,10000.0,53.6487,53.6974,53.5708,53.639,10000.0
2006-01-25 10:05:00,55.07,55.15,54.96,55.13,30200.0,53.6487,53.7267,53.5416,53.7072,30200.0
2006-01-25 10:10:00,55.14,55.14,54.95,55.05,32600.0,53.7169,53.7169,53.5318,53.6293,32600.0
2006-01-25 10:15:00,55.02,55.02,54.92,54.95,30800.0,53.6,53.6,53.5026,53.5318,30800.0
2006-01-25 10:20:00,54.96,55.1,54.73,54.76,61000.0,53.5416,53.678,53.3175,53.3467,61000.0
2006-01-25 10:25:00,54.76,54.96,54.64,54.95,56500.0,53.3467,53.5416,53.2298,53.5318,56500.0
2006-01-25 10:30:00,54.98,54.99,54.68,54.91,37000.0,53.5611,53.5708,53.2688,53.4929,37000.0
2006-01-25 10:35:00,54.9,55.04,54.79,55.02,20100.0,53.4831,53.6195,53.376,53.6,20100.0
2006-01-25 10:40:00,55.01,55.05,54.9,55.02,32800.0,53.5903,53.6293,53.4831,53.6,32800.0
2006-01-25 10:45:00,55.02,55.02,54.82,54.9,19600.0,53.6,53.6,53.4052,53.4831,19600.0
2006-01-25 10:50:00,54.9,55.17,54.89,55.01,16600.0,53.4831,53.7462,53.4734,53.5903,16600.0
2006-01-25 10:55:00,55.0,55.13,54.91,55.1,8100.0,53.5805,53.7072,53.4929,53.678,8100.0
2006-01-25 11:00:00,55.09,55.1,54.97,55.05,9200.0,53.6682,53.678,53.5513,53.6293,9200.0
2006-01-25 11:05:00,55.06,55.08,54.8,54.83,14000.0,53.639,53.6585,53.3857,53.4149,14000.0
2006-01-25 11:10:00,54.79,54.85,54.79,54.83,14200.0,53.376,53.4344,53.376,53.4149,14200.0
2006-01-25 11:15:00,54.82,54.99,54.81,54.95,23800.0,53.4052,53.5708,53.3954,53.5318,23800.0
2006-01-25 11:20:00,54.91,54.99,54.81,54.88,20600.0,53.4929,53.5708,53.3954,53.4636,20600.0
2006-01-25 11:25:00,54.89,55.05,54.88,55.05,15000.0,53.4734,53.6293,53.4636,53.6293,15000.0
2006-01-25 11:30:00,55.04,55.06,54.92,54.94,11100.0,53.6195,53.639,53.5026,53.5221,11100.0
2006-01-25 11:35:00,54.93,55.04,54.86,55.04,21000.0,53.5123,53.6195,53.4442,53.6195,21000.0
2006-01-25 11:40:00,55.04,55.06,54.88,55.01,9400.0,53.6195,53.639,53.4636,53.5903,9400.0
2006-01-25 11:45:00,55.03,55.05,54.93,55.0,9200.0,53.6098,53.6293,53.5123,53.5805,9200.0
2006-01-25 11:50:00,55.01,55.07,54.96,55.03,14200.0,53.5903,53.6487,53.5416,53.6098,14200.0
2006-01-25 11:55:00,55.03,55.1,54.99,55.07,16900.0,53.6098,53.678,53.5708,53.6487,16900.0
2006-01-25 12:00:00,55.07,55.09,54.99,55.03,6600.0,53.6487,53.6682,53.5708,53.6098,6600.0
2006-01-25 12:05:00,55.03,55.04,54.94,55.0,9200.0,53.6098,53.6195,53.5221,53.5805,9200.0
2006-01-25 12:10:00,55.01,55.03,54.92,54.92,14300.0,53.5903,53.6098,53.5026,53.5026,14300.0
2006-01-25 12:15:00,54.93,55.02,54.92,54.97,8300.0,53.5123,53.6,53.5026,53.5513,8300.0
2006-01-25 12:20:00,55.01,55.01,54.95,54.95,5500.0,53.5903,53.5903,53.5318,53.5318,5500.0
2006-01-25 12:25:00,54.95,55.03,54.93,54.96,34700.0,53.5318,53.6098,53.5123,53.5416,34700.0
2006-01-25 12:30:00,54.97,55.16,54.96,55.12,14900.0,53.5513,53.7364,53.5416,53.6974,14900.0
2006-01-25 12:35:00,55.11,55.12,55.09,55.11,9800.0,53.6877,53.6974,53.6682,53.6877,9800.0
2006-01-25 12:40:00,55.09,55.16,55.09,55.14,13200.0,53.6682,53.7364,53.6682,53.7169,13200.0
2006-01-25 12:45:00,55.15,55.26,55.13,55.18,28200.0,53.7267,53.8338,53.7072,53.7559,28200.0
2006-01-25 12:50:00,55.18,55.18,55.08,55.15,15400.0,53.7559,53.7559,53.6585,53.7267,15400.0
2006-01-25 12:55:00,55.14,55.21,55.07,55.1,12800.0,53.7169,53.7851,53.6487,53.678,12800.0
2006-01-25 13:00:00,55.12,55.13,54.97,54.99,9200.0,53.6974,53.7072,53.5513,53.5708,9200.0
2006-01-25 13:05:00,54.99,55.11,54.96,55.02,13300.0,53.5708,53.6877,53.5416,53.6,13300.0
2006-01-25 13:10:00,55.0,55.0,54.95,54.95,14200.0,53.5805,53.5805,53.5318,53.5318,14200.0
2006-01-25 13:15:00,54.95,54.97,54.91,54.91,17900.0,53.5318,53.5513,53.4929,53.4929,17900.0
2006-01-25 13:20:00,54.91,55.01,54.86,54.88,9700.0,53.4929,53.5903,53.4442,53.4636,9700.0
2006-01-25 13:25:00,54.87,54.93,54.83,54.9,8200.0,53.4539,53.5123,53.4149,53.4831,8200.0
2006-01-25 13:30:00,54.87,55.0,54.87,54.99,9200.0,53.4539,53.5805,53.4539,53.5708,9200.0
2006-01-25 13:35:00,54.99,55.03,54.92,54.95,13600.0,53.5708,53.6098,53.5026,53.5318,13600.0
2006-01-25 13:40:00,54.98,55.0,54.9,54.9,7900.0,53.5611,53.5805,53.4831,53.4831,7900.0
2006-01-25 13:45:00,54.9,54.94,54.9,54.91,6400.0,53.4831,53.5221,53.4831,53.4929,6400.0
2006-01-25 13:50:00,54.92,54.97,54.9,54.96,6200.0,53.5026,53.5513,53.4831,53.5416,6200.0
2006-01-25 13:55:00,54.97,54.98,54.9,54.9,9200.0,53.5513,53.5611,53.4831,53.4831,9200.0
2006-01-25 14:00:00,54.9,54.9,54.85,54.88,17700.0,53.4831,53.4831,53.4344,53.4636,17700.0
2006-01-25 14:05:00,55.0,55.0,54.84,54.86,55300.0,53.5805,53.5805,53.4247,53.4442,55300.0
2006-01-25 14:10:00,54.88,54.93,54.8,54.85,5300.0,53.4636,53.5123,53.3857,53.4344,5300.0
2006-01-25 14:15:00,54.83,54.83,54.8,54.8,7200.0,53.4149,53.4149,53.3857,53.3857,7200.0
2006-01-25 14:20:00,54.81,54.85,54.8,54.83,4700.0,53.3954,53.4344,53.3857,53.4149,4700.0
2006-01-25 14:25:00,54.85,54.91,54.75,54.75,18300.0,53.4344,53.4929,53.337,53.337,18300.0
2006-01-25 14:30:00,54.74,54.75,54.65,54.69,12300.0,53.3273,53.337,53.2396,53.2785,12300.0
2006-01-25 14:35:00,54.7,54.77,54.64,54.7,12000.0,53.2883,53.3565,53.2298,53.2883,12000.0
2006-01-25 14:40:00,54.7,54.92,54.7,54.72,19300.0,53.2883,53.5026,53.2883,53.3078,19300.0
2006-01-25 14:45:00,54.73,54.75,54.5,54.53,18900.0,53.3175,53.337,53.0934,53.1227,18900.0
2006-01-25 14:50:00,54.54,54.58,54.45,54.49,31800.0,53.1324,53.1714,53.0447,53.0837,31800.0
2006-01-25 14:55:00,54.49,54.5,54.34,54.43,16700.0,53.0837,53.0934,52.9376,53.0253,16700.0
2006-01-25 15:00:00,54.44,54.67,54.44,54.55,22900.0,53.035,53.2591,53.035,53.1422,22900.0
2006-01-25 15:05:00,54.5,54.61,54.5,54.57,34700.0,53.0934,53.2006,53.0934,53.1616,34700.0
2006-01-25 15:10:00,54.58,54.82,54.58,54.8,18300.0,53.1714,53.4052,53.1714,53.3857,18300.0
2006-01-25 15:15:00,54.8,54.8,54.68,54.71,23900.0,53.3857,53.3857,53.2688,53.298,23900.0
2006-01-25 15:20:00,54.73,54.82,54.7,54.76,17200.0,53.3175,53.4052,53.2883,53.3467,17200.0
2006-01-25 15:25:00,54.74,55.02,54.74,54.85,33200.0,53.3273,53.6,53.3273,53.4344,33200.0
2006-01-25 15:30:00,54.85,54.99,54.83,54.93,39100.0,53.4344,53.5708,53.4149,53.5123,39100.0
2006-01-25 15:35:00,54.93,54.97,54.9,54.97,22300.0,53.5123,53.5513,53.4831,53.5513,22300.0
2006-01-25 15:40:00,54.98,55.05,54.95,55.03,22300.0,53.5611,53.6293,53.5318,53.6098,22300.0
2006-01-25 15:45:00,55.01,55.1,54.96,55.06,15900.0,53.5903,53.678,53.5416,53.639,15900.0
2006-01-25 15:50:00,55.07,55.11,54.98,55.0,26900.0,53.6487,53.6877,53.5611,53.5805,26900.0
2006-01-25 15:55:00,55.01,55.02,54.92,54.93,31600.0,53.5903,53.6,53.5026,53.5123,31600.0
2006-01-26 09:30:00,55.64,55.71,55.4,55.68,84200.0,54.204,54.2722,53.9702,54.243,84200.0
2006-01-26 09:35:00,55.7,55.75,55.64,55.64,22500.0,54.2625,54.3112,54.204,54.204,22500.0
2006-01-26 09:40:00,55.62,55.7,55.61,55.69,15000.0,54.1845,54.2625,54.1748,54.2527,15000.0
2006-01-26 09:45:00,55.69,55.74,55.62,55.66,28000.0,54.2527,54.3014,54.1845,54.2235,28000.0
2006-01-26 09:50:00,55.67,55.91,55.66,55.89,29100.0,54.2332,54.4671,54.2235,54.4476,29100.0
2006-01-26 09:55:00,55.87,56.07,55.87,56.06,45000.0,54.4281,54.6229,54.4281,54.6132,45000.0
2006-01-26 10:00:00,56.07,56.07,55.67,55.95,24000.0,54.6229,54.6229,54.2332,54.506,24000.0
2006-01-26 10:05:00,55.95,56.15,55.88,56.12,32700.0,54.506,54.7009,54.4378,54.6716,32700.0
2006-01-26 10:10:00,56.12,56.23,56.04,56.21,37800.0,54.6716,54.7788,54.5937,54.7593,37800.0
2006-01-26 10:15:00,56.2,56.2,56.07,56.15,18400.0,54.7496,54.7496,54.6229,54.7009,18400.0
2006-01-26 10:20:00,56.13,56.17,56.03,56.06,16400.0,54.6814,54.7203,54.584,54.6132,16400.0
2006-01-26 10:25:00,56.06,56.18,56.03,56.15,17500.0,54.6132,54.7301,54.584,54.7009,17500.0
2006-01-26 10:30:00,56.15,56.38,56.14,56.22,38000.0,54.7009,54.9249,54.6911,54.7691,38000.0
2006-01-26 10:35:00,56.2,56.2,56.05,56.08,28200.0,54.7496,54.7496,54.6034,54.6327,28200.0
2006-01-26 10:40:00,56.09,56.15,56.07,56.09,30900.0,54.6424,54.7009,54.6229,54.6424,30900.0
2006-01-26 10:45:00,56.1,56.24,56.1,56.23,20800.0,54.6522,54.7885,54.6522,54.7788,20800.0
2006-01-26 10:50:00,56.22,56.32,56.08,56.28,23900.0,54.7691,54.8665,54.6327,54.8275,23900.0
2006-01-26 10:55:00,56.23,56.5,56.22,56.48,33600.0,54.7788,55.0418,54.7691,55.0223,33600.0
2006-01-26 11:00:00,56.5,56.54,56.32,56.54,38900.0,55.0418,55.0808,54.8665,55.0808,38900.0
2006-01-26 11:05:00,56.53,56.57,56.36,56.4,43900.0,55.0711,55.11,54.9054,54.9444,43900.0
2006-01-26 11:10:00,56.42,56.42,56.26,56.28,27400.0,54.9639,54.9639,54.808,54.8275,27400.0
2006-01-26 11:15:00,56.27,56.3,56.19,56.27,23300.0,54.8178,54.847,54.7398,54.8178,23300.0
2006-01-26 11:20:00,56.28,56.36,56.2,56.25,70600.0,54.8275,54.9054,54.7496,54.7983,70600.0
2006-01-26 11:25:00,56.2,56.29,56.19,56.21,48600.0,54.7496,54.8372,54.7398,54.7593,48600.0
2006-01-26 11:30:00,56.21,56.33,56.2,56.28,26300.0,54.7593,54.8762,54.7496,54.8275,26300.0
2006-01-26 11:35:00,56.27,56.43,56.24,56.4,128400.0,54.8178,54.9736,54.7885,54.9444,128400.0
2006-01-26 11:40:00,56.4,56.5,56.34,56.45,50100.0,54.9444,55.0418,54.886,54.9931,50100.0
2006-01-26 11:45:00,56.43,56.69,56.43,56.61,70800.0,54.9736,55.2269,54.9736,55.149,70800.0
2006-01-26 11:50:00,56.62,56.62,56.45,56.5,28800.0,55.1587,55.1587,54.9931,55.0418,28800.0
2006-01-26 11:55:00,56.5,56.74,56.46,56.71,41100.0,55.0418,55.2756,55.0029,55.2464,41100.0
2006-01-26 12:00:00,56.72,56.75,56.6,56.64,34000.0,55.2562,55.2854,55.1392,55.1782,34000.0
2006-01-26 12:05:00,56.65,56.85,56.65,56.83,43100.0,55.188,55.3828,55.188,55.3633,43100.0
2006-01-26 12:10:00,56.83,56.84,56.63,56.66,20300.0,55.3633,55.3731,55.1685,55.1977,20300.0
2006-01-26 12:15:00,56.66,56.75,56.63,56.68,30500.0,55.1977,55.2854,55.1685,55.2172,30500.0
2006-01-26 12:20:00,56.68,56.68,56.6,56.62,19000.0,55.2172,55.2172,55.1392,55.1587,19000.0
2006-01-26 12:25:00,56.61,56.65,56.6,56.6,8800.0,55.149,55.188,55.1392,55.1392,8800.0
2006-01-26 12:30:00,56.6,56.62,56.56,56.59,19300.0,55.1392,55.1587,55.1003,55.1295,19300.0
2006-01-26 12:35:00,56.58,56.6,56.53,56.6,9400.0,55.1198,55.1392,55.0711,55.1392,9400.0
2006-01-26 12:40:00,56.6,56.62,56.57,56.6,36700.0,55.1392,55.1587,55.11,55.1392,36700.0
2006-01-26 12:45:00,56.6,56.6,56.53,56.54,9500.0,55.1392,55.1392,55.0711,55.0808,9500.0
2006-01-26 12:50:00,56.52,56.53,56.48,56.5,19400.0,55.0613,55.0711,55.0223,55.0418,19400.0
2006-01-26 12:55:00,56.49,56.65,56.47,56.62,24800.0,55.0321,55.188,55.0126,55.1587,24800.0
2006-01-26 13:00:00,56.6,56.69,56.59,56.61,16300.0,55.1392,55.2269,55.1295,55.149,16300.0
2006-01-26 13:05:00,56.61,56.71,56.55,56.7,33900.0,55.149,55.2464,55.0905,55.2367,33900.0
2006-01-26 13:10:00,56.7,56.78,56.68,56.75,16800.0,55.2367,55.3146,55.2172,55.2854,16800.0
2006-01-26 13:15:00,56.74,56.74,56.61,56.65,51700.0,55.2756,55.2756,55.149,55.188,51700.0
2006-01-26 13:20:00,56.63,56.66,56.6,56.63,28100.0,55.1685,55.1977,55.1392,55.1685,28100.0
2006-01-26 13:25:00,56.64,56.69,56.58,56.62,17100.0,55.1782,55.2269,55.1198,55.1587,17100.0
2006-01-26 13:30:00,56.58,56.66,56.54,56.63,17800.0,55.1198,55.1977,55.0808,55.1685,17800.0
2006-01-26 13:35:00,56.63,56.64,56.53,56.53,18200.0,55.1685,55.1782,55.0711,55.0711,18200.0
2006-01-26 13:40:00,56.54,56.57,56.46,56.55,16300.0,55.0808,55.11,55.0029,55.0905,16300.0
2006-01-26 13:45:00,56.55,56.58,56.39,56.48,27000.0,55.0905,55.1198,54.9347,55.0223,27000.0
2006-01-26 13:50:00,56.46,56.62,56.46,56.62,19800.0,55.0029,55.1587,55.0029,55.1587,19800.0
2006-01-26 13:55:00,56.62,56.68,56.58,56.61,8700.0,55.1587,55.2172,55.1198,55.149,8700.0
2006-01-26 14:00:00,56.61,56.67,56.59,56.6,9000.0,55.149,55.2074,55.1295,55.1392,9000.0
2006-01-26 14:05:00,56.6,56.84,56.57,56.7,29500.0,55.1392,55.3731,55.11,55.2367,29500.0
2006-01-26 14:10:00,56.69,56.78,56.69,56.75,19000.0,55.2269,55.3146,55.2269,55.2854,19000.0
2006-01-26 14:15:00,56.75,56.8,56.7,56.7,19100.0,55.2854,55.3341,55.2367,55.2367,19100.0
2006-01-26 14:20:00,56.7,56.76,56.64,56.67,20500.0,55.2367,55.2951,55.1782,55.2074,20500.0
2006-01-26 14:25:00,56.67,56.75,56.65,56.66,10600.0,55.2074,55.2854,55.188,55.1977,10600.0
2006-01-26 14:30:00,56.65,56.79,56.65,56.73,25000.0,55.188,55.3243,55.188,55.2659,25000.0
2006-01-26 14:35:00,56.74,56.84,56.73,56.81,11000.0,55.2756,55.3731,55.2659,55.3438,11000.0
2006-01-26 14:40:00,56.82,56.93,56.75,56.92,69300.0,55.3536,55.4607,55.2854,55.451,69300.0
2006-01-26 14:45:00,56.93,56.98,56.86,56.95,37200.0,55.4607,55.5094,55.3925,55.4802,37200.0
2006-01-26 14:50:00,56.95,56.97,56.89,56.95,18900.0,55.4802,55.4997,55.4218,55.4802,18900.0
2006-01-26 14:55:00,56.95,56.99,56.89,56.89,27800.0,55.4802,55.5192,55.4218,55.4218,27800.0
2006-01-26 15:00:00,56.89,56.96,56.84,56.92,34600.0,55.4218,55.49,55.3731,55.451,34600.0
2006-01-26 15:05:00,56.92,56.99,56.86,56.9,39800.0,55.451,55.5192,55.3925,55.4315,39800.0
2006-01-26 15:10:00,56.9,56.95,56.88,56.89,30100.0,55.4315,55.4802,55.412,55.4218,30100.0
2006-01-26 15:15:00,56.87,57.0,56.87,56.98,36100.0,55.4023,55.5289,55.4023,55.5094,36100.0
2006-01-26 15:20:00,56.98,56.99,56.88,56.9,60400.0,55.5094,55.5192,55.412,55.4315,60400.0
2006-01-26 15:25:00,56.9,56.97,56.87,56.96,75800.0,55.4315,55.4997,55.4023,55.49,75800.0
2006-01-26 15:30:00,56.96,56.99,56.93,56.94,27900.0,55.49,55.5192,55.4607,55.4705,27900.0
2006-01-26 15:35:00,56.95,56.95,56.77,56.83,47000.0,55.4802,55.4802,55.3049,55.3633,47000.0
2006-01-26 15:40:00,56.83,56.85,56.66,56.68,64300.0,55.3633,55.3828,55.1977,55.2172,64300.0
2006-01-26 15:45:00,56.67,56.75,56.53,56.6,117400.0,55.2074,55.2854,55.0711,55.1392,117400.0
2006-01-26 15:50:00,56.6,56.68,56.58,56.64,67100.0,55.1392,55.2172,55.1198,55.1782,67100.0
2006-01-26 15:55:00,56.65,56.91,56.6,56.86,104700.0,55.188,55.4412,55.1392,55.3925,104700.0
2006-01-27 09:30:00,56.63,56.89,56.61,56.61,61500.0,55.1685,55.4218,55.149,55.149,61500.0
2006-01-27 09:35:00,56.65,56.78,56.55,56.6,41900.0,55.188,55.3146,55.0905,55.1392,41900.0
2006-01-27 09:40:00,56.61,56.75,56.42,56.42,41300.0,55.149,55.2854,54.9639,54.9639,41300.0
2006-01-27 09:45:00,56.42,56.56,56.22,56.35,73400.0,54.9639,55.1003,54.7691,54.8957,73400.0
2006-01-27 09:50:00,56.39,56.4,56.33,56.36,63600.0,54.9347,54.9444,54.8762,54.9054,63600.0
2006-01-27 09:55:00,56.37,56.47,56.31,56.38,36900.0,54.9152,55.0126,54.8567,54.9249,36900.0
2006-01-27 10:00:00,56.37,56.87,56.3,56.32,86000.0,54.9152,55.4023,54.847,54.8665,86000.0
2006-01-27 10:05:00,56.32,56.61,56.31,56.58,67000.0,54.8665,55.149,54.8567,55.1198,67000.0
2006-01-27 10:10:00,56.59,56.86,56.58,56.77,49300.0,55.1295,55.3925,55.1198,55.3049,49300.0
2006-01-27 10:15:00,56.75,56.96,56.72,56.77,34200.0,55.2854,55.49,55.2562,55.3049,34200.0
2006-01-27 10:20:00,56.77,56.78,56.73,56.75,53300.0,55.3049,55.3146,55.2659,55.2854,53300.0
2006-01-27 10:25:00,56.74,56.75,56.62,56.64,39600.0,55.2756,55.2854,55.1587,55.1782,39600.0
2006-01-27 10:30:00,56.65,56.74,56.64,56.7,39700.0,55.188,55.2756,55.1782,55.2367,39700.0
2006-01-27 10:35:00,56.7,56.71,56.63,56.63,45000.0,55.2367,55.2464,55.1685,55.1685,45000.0
2006-01-27 10:40:00,56.63,56.67,56.62,56.64,49200.0,55.1685,55.2074,55.1587,55.1782,49200.0
2006-01-27 10:45:00,56.64,56.65,56.55,56.61,40600.0,55.1782,55.188,55.0905,55.149,40600.0
2006-01-27 10:50:00,56.64,56.65,56.57,56.6,33100.0,55.1782,55.188,55.11,55.1392,33100.0
2006-01-27 10:55:00,56.6,56.6,56.45,56.53,27200.0,55.1392,55.1392,54.9931,55.0711,27200.0
2006-01-27 11:00:00,56.52,56.6,56.49,56.5,25600.0,55.0613,55.1392,55.0321,55.0418,25600.0
2006-01-27 11:05:00,56.5,56.53,56.46,56.46,38100.0,55.0418,55.0711,55.0029,55.0029,38100.0
2006-01-27 11:10:00,56.45,56.46,56.37,56.37,19200.0,54.9931,55.0029,54.9152,54.9152,19200.0
2006-01-27 11:15:00,56.37,56.5,56.37,56.44,25800.0,54.9152,55.0418,54.9152,54.9834,25800.0
2006-01-27 11:20:00,56.44,56.67,56.44,56.65,23900.0,54.9834,55.2074,54.9834,55.188,23900.0
2006-01-27 11:25:00,56.65,56.68,56.6,56.65,30400.0,55.188,55.2172,55.1392,55.188,30400.0
2006-01-27 11:30:00,56.64,56.7,56.58,56.7,15300.0,55.1782,55.2367,55.1198,55.2367,15300.0
2006-01-27 11:35:00,56.69,56.7,56.66,56.66,13100.0,55.2269,55.2367,55.1977,55.1977,13100.0
2006-01-27 11:40:00,56.66,56.7,56.65,56.7,13600.0,55.1977,55.2367,55.188,55.2367,13600.0
2006-01-27 11:45:00,56.69,56.7,56.61,56.67,15300.0,55.2269,55.2367,55.149,55.2074,15300.0
2006-01-27 11:50:00,56.67,56.97,56.67,56.94,22400.0,55.2074,55.4997,55.2074,55.4705,22400.0
2006-01-27 11:55:00,56.97,56.97,56.92,56.94,38000.0,55.4997,55.4997,55.451,55.4705,38000.0
2006-01-27 12:00:00,56.94,56.94,56.83,56.89,28900.0,55.4705,55.4705,55.3633,55.4218,28900.0
2006-01-27 12:05:00,56.9,56.9,56.8,56.85,13900.0,55.4315,55.4315,55.3341,55.3828,13900.0
2006-01-27 12:10:00,56.87,56.87,56.78,56.79,10700.0,55.4023,55.4023,55.3146,55.3243,10700.0
2006-01-27 12:15:00,56.79,56.8,56.7,56.72,9100.0,55.3243,55.3341,55.2367,55.2562,9100.0
2006-01-27 12:20:00,56.69,56.76,56.66,56.66,17500.0,55.2269,55.2951,55.1977,55.1977,17500.0
2006-01-27 12:25:00,56.67,56.67,56.56,56.57,8800.0,55.2074,55.2074,55.1003,55.11,8800.0
2006-01-27 12:30:00,56.58,56.58,56.46,56.5,21600.0,55.1198,55.1198,55.0029,55.0418,21600.0
2006-01-27 12:35:00,56.51,56.51,56.46,56.48,57400.0,55.0516,55.0516,55.0029,55.0223,57400.0
2006-01-27 12:40:00,56.47,56.47,56.46,56.46,82800.0,55.0126,55.0126,55.0029,55.0029,82800.0
2006-01-27 12:45:00,56.47,56.47,56.46,56.47,9700.0,55.0126,55.0126,55.0029,55.0126,9700.0
2006-01-27 12:50:00,56.48,56.5,56.47,56.5,3600.0,55.0223,55.0418,55.0126,55.0418,3600.0
2006-01-27 12:55:00,56.51,56.52,56.5,56.51,3400.0,55.0516,55.0613,55.0418,55.0516,3400.0
2006-01-27 13:00:00,56.51,56.55,56.51,56.54,21700.0,55.0516,55.0905,55.0516,55.0808,21700.0
2006-01-27 13:05:00,56.55,56.57,56.52,56.53,15200.0,55.0905,55.11,55.0613,55.0711,15200.0
2006-01-27 13:10:00,56.52,56.53,56.38,56.39,51900.0,55.0613,55.0711,54.9249,54.9347,51900.0
2006-01-27 13:15:00,56.39,56.4,56.36,56.38,15900.0,54.9347,54.9444,54.9054,54.9249,15900.0
2006-01-27 13:20:00,56.38,56.43,56.37,56.42,25500.0,54.9249,54.9736,54.9152,54.9639,25500.0
2006-01-27 13:25:00,56.42,56.45,56.4,56.45,10400.0,54.9639,54.9931,54.9444,54.9931,10400.0
2006-01-27 13:30:00,56.46,56.5,56.46,56.49,40600.0,55.0029,55.0418,55.0029,55.0321,40600.0
2006-01-27 13:35:00,56.48,56.5,56.43,56.47,31400.0,55.0223,55.0418,54.9736,55.0126,31400.0
2006-01-27 13:40:00,56.47,56.5,56.44,56.46,55800.0,55.0126,55.0418,54.9834,55.0029,55800.0
2006-01-27 13:45:00,56.44,56.44,56.42,56.43,4800.0,54.9834,54.9834,54.9639,54.9736,4800.0
2006-01-27 13:50:00,56.42,56.43,56.37,56.38,16600.0,54.9639,54.9736,54.9152,54.9249,16600.0
2006-01-27 13:55:00,56.38,56.38,56.33,56.34,19400.0,54.9249,54.9249,54.8762,54.886,19400.0
2006-01-27 14:00:00,56.34,56.35,56.33,56.34,19100.0,54.886,54.8957,54.8762,54.886,19100.0
2006-01-27 14:05:00,56.34,56.34,56.27,56.27,40900.0,54.886,54.886,54.8178,54.8178,40900.0
2006-01-27 14:10:00,56.28,56.3,56.26,56.3,117400.0,54.8275,54.847,54.808,54.847,117400.0
2006-01-27 14:15:00,56.29,56.37,56.28,56.35,50400.0,54.8372,54.9152,54.8275,54.8957,50400.0
2006-01-27 14:20:00,56.36,56.45,56.35,56.44,18500.0,54.9054,54.9931,54.8957,54.9834,18500.0
2006-01-27 14:25:00,56.44,56.45,56.4,56.4,18100.0,54.9834,54.9931,54.9444,54.9444,18100.0
2006-01-27 14:30:00,56.4,56.43,56.39,56.4,20500.0,54.9444,54.9736,54.9347,54.9444,20500.0
2006-01-27 14:35:00,56.41,56.41,56.38,56.4,43800.0,54.9542,54.9542,54.9249,54.9444,43800.0
2006-01-27 14:40:00,56.39,56.41,56.39,56.4,24100.0,54.9347,54.9542,54.9347,54.9444,24100.0
2006-01-27 14:45:00,56.4,56.41,56.39,56.4,16700.0,54.9444,54.9542,54.9347,54.9444,16700.0
2006-01-27 14:50:00,56.4,56.41,56.39,56.4,28400.0,54.9444,54.9542,54.9347,54.9444,28400.0
2006-01-27 14:55:00,56.4,56.44,56.4,56.43,17300.0,54.9444,54.9834,54.9444,54.9736,17300.0
2006-01-27 15:00:00,56.43,56.54,56.43,56.49,33000.0,54.9736,55.0808,54.9736,55.0321,33000.0
2006-01-27 15:05:00,56.5,56.63,56.5,56.63,40300.0,55.0418,55.1685,55.0418,55.1685,40300.0
2006-01-27 15:10:00,56.62,56.63,56.6,56.61,24900.0,55.1587,55.1685,55.1392,55.149,24900.0
2006-01-27 15:15:00,56.61,56.65,56.6,56.64,26200.0,55.149,55.188,55.1392,55.1782,26200.0
2006-01-27 15:20:00,56.64,56.7,56.64,56.7,34500.0,55.1782,55.2367,55.1782,55.2367,34500.0
2006-01-27 15:25:00,56.7,56.77,56.69,56.71,35900.0,55.2367,55.3049,55.2269,55.2464,35900.0
2006-01-27 15:30:00,56.71,56.71,56.64,56.67,22200.0,55.2464,55.2464,55.1782,55.2074,22200.0
2006-01-27 15:35:00,56.66,56.67,56.62,56.62,21000.0,55.1977,55.2074,55.1587,55.1587,21000.0
2006-01-27 15:40:00,56.6,56.61,56.5,56.53,48200.0,55.1392,55.149,55.0418,55.0711,48200.0
2006-01-27 15:45:00,56.53,56.53,56.5,56.53,24300.0,55.0711,55.0711,55.0418,55.0711,24300.0
2006-01-27 15:50:00,56.53,56.53,56.49,56.51,51100.0,55.0711,55.0711,55.0321,55.0516,51100.0
2006-01-27 15:55:00,56.5,56.82,56.5,56.8,136600.0,55.0418,55.3536,55.0418,55.3341,136600.0
2006-01-30 09:30:00,56.73,57.78,56.72,57.74,102500.0,55.2659,56.2888,55.2562,56.2498,102500.0
2006-01-30 09:35:00,57.74,57.82,57.47,57.47,30600.0,56.2498,56.3278,55.9868,55.9868,30600.0
2006-01-30 09:40:00,57.51,57.54,57.32,57.46,31800.0,56.0258,56.055,55.8407,55.9771,31800.0
2006-01-30 09:45:00,57.45,57.45,57.05,57.1,44600.0,55.9673,55.9673,55.5776,55.6263,44600.0
2006-01-30 09:50:00,57.1,57.15,57.0,57.11,21800.0,55.6263,55.6751,55.5289,55.6361,21800.0
2006-01-30 09:55:00,57.1,57.16,56.93,56.95,27600.0,55.6263,55.6848,55.4607,55.4802,27600.0
2006-01-30 10:00:00,56.95,56.96,56.77,56.8,16600.0,55.4802,55.49,55.3049,55.3341,16600.0
2006-01-30 10:05:00,56.77,56.84,56.61,56.73,16300.0,55.3049,55.3731,55.149,55.2659,16300.0
2006-01-30 10:10:00,56.76,56.81,56.7,56.81,13900.0,55.2951,55.3438,55.2367,55.3438,13900.0
2006-01-30 10:15:00,56.81,56.86,56.74,56.76,43200.0,55.3438,55.3925,55.2756,55.2951,43200.0
2006-01-30 10:20:00,56.74,56.8,56.61,56.79,18000.0,55.2756,55.3341,55.149,55.3243,18000.0
2006-01-30 10:25:00,56.79,56.84,56.76,56.77,10800.0,55.3243,55.3731,55.2951,55.3049,10800.0
2006-01-30 10:30:00,56.76,56.76,56.69,56.73,24600.0,55.2951,55.2951,55.2269,55.2659,24600.0
2006-01-30 10:35:00,56.73,56.75,56.69,56.72,12700.0,55.2659,55.2854,55.2269,55.2562,12700.0
2006-01-30 10:40:00,56.72,56.75,56.65,56.75,26400.0,55.2562,55.2854,55.188,55.2854,26400.0
2006-01-30 10:45:00,56.75,56.75,56.69,56.74,10800.0,55.2854,55.2854,55.2269,55.2756,10800.0
2006-01-30 10:50:00,56.74,56.81,56.74,56.8,19700.0,55.2756,55.3438,55.2756,55.3341,19700.0
2006-01-30 10:55:00,56.77,56.83,56.72,56.81,9900.0,55.3049,55.3633,55.2562,55.3438,9900.0
2006-01-30 11:00:00,56.81,57.0,56.79,56.94,33400.0,55.3438,55.5289,55.3243,55.4705,33400.0
2006-01-30 11:05:00,56.93,56.93,56.73,56.75,20200.0,55.4607,55.4607,55.2659,55.2854,20200.0
2006-01-30 11:10:00,56.75,56.9,56.72,56.83,16400.0,55.2854,55.4315,55.2562,55.3633,16400.0
2006-01-30 11:15:00,56.83,56.83,56.76,56.76,3100.0,55.3633,55.3633,55.2951,55.2951,3100.0
2006-01-30 11:20:00,56.77,56.79,56.72,56.74,12900.0,55.3049,55.3243,55.2562,55.2756,12900.0
2006-01-30 11:25:00,56.74,56.98,56.66,56.72,56900.0,55.2756,55.5094,55.1977,55.2562,56900.0
2006-01-30 11:30:00,56.74,56.85,56.74,56.82,11800.0,55.2756,55.3828,55.2756,55.3536,11800.0
2006-01-30 11:35:00,56.82,56.82,56.72,56.77,13700.0,55.3536,55.3536,55.2562,55.3049,13700.0
2006-01-30 11:40:00,56.8,56.82,56.77,56.77,7000.0,55.3341,55.3536,55.3049,55.3049,7000.0
2006-01-30 11:45:00,56.78,56.83,56.76,56.81,7100.0,55.3146,55.3633,55.2951,55.3438,7100.0
2006-01-30 11:50:00,56.78,56.79,56.63,56.63,26300.0,55.3146,55.3243,55.1685,55.1685,26300.0
2006-01-30 11:55:00,56.64,56.64,56.36,56.59,66600.0,55.1782,55.1782,54.9054,55.1295,66600.0
2006-01-30 12:00:00,56.59,56.59,56.49,56.57,19900.0,55.1295,55.1295,55.0321,55.11,19900.0
2006-01-30 12:05:00,56.57,56.73,56.54,56.73,17600.0,55.11,55.2659,55.0808,55.2659,17600.0
2006-01-30 12:10:00,56.75,56.79,56.72,56.75,12900.0,55.2854,55.3243,55.2562,55.2854,12900.0
2006-01-30 12:15:00,56.75,56.76,56.66,56.68,15500.0,55.2854,55.2951,55.1977,55.2172,15500.0
2006-01-30 12:20:00,56.69,56.7,56.64,56.69,15900.0,55.2269,55.2367,55.1782,55.2269,15900.0
2006-01-30 12:25:00,56.65,56.67,56.58,56.65,14600.0,55.188,55.2074,55.1198,55.188,14600.0
2006-01-30 12:30:00,56.65,56.76,56.62,56.76,424100.0,55.188,55.2951,55.1587,55.2951,424100.0
2006-01-30 12:35:00,56.74,56.76,56.65,56.65,18200.0,55.2756,55.2951,55.188,55.188,18200.0
2006-01-30 12:40:00,56.66,56.79,56.63,56.77,17600.0,55.1977,55.3243,55.1685,55.3049,17600.0
2006-01-30 12:45:00,56.74,56.79,56.7,56.7,25700.0,55.2756,55.3243,55.2367,55.2367,25700.0
2006-01-30 12:50:00,56.69,56.71,56.6,56.62,18400.0,55.2269,55.2464,55.1392,55.1587,18400.0
2006-01-30 12:55:00,56.63,56.63,56.57,56.58,9600.0,55.1685,55.1685,55.11,55.1198,9600.0
2006-01-30 13:00:00,56.57,56.58,56.51,56.51,8000.0,55.11,55.1198,55.0516,55.0516,8000.0
2006-01-30 13:05:00,56.51,56.62,56.48,56.62,22100.0,55.0516,55.1587,55.0223,55.1587,22100.0
2006-01-30 13:10:00,56.62,56.62,56.56,56.56,6600.0,55.1587,55.1587,55.1003,55.1003,6600.0
2006-01-30 13:15:00,56.54,56.62,56.53,56.61,4100.0,55.0808,55.1587,55.0711,55.149,4100.0
2006-01-30 13:20:00,56.59,56.59,56.49,56.5,13600.0,55.1295,55.1295,55.0321,55.0418,13600.0
2006-01-30 13:25:00,56.51,56.53,56.48,56.53,6200.0,55.0516,55.0711,55.0223,55.0711,6200.0
2006-01-30 13:30:00,56.51,56.53,56.5,56.5,6800.0,55.0516,55.0711,55.0418,55.0418,6800.0
2006-01-30 13:35:00,56.5,56.61,56.49,56.58,18200.0,55.0418,55.149,55.0321,55.1198,18200.0
2006-01-30 13:40:00,56.57,56.61,56.5,56.56,26000.0,55.11,55.149,55.0418,55.1003,26000.0
2006-01-30 13:45:00,56.57,56.57,56.56,56.57,155500.0,55.11,55.11,55.1003,55.11,155500.0
2006-01-30 13:50:00,56.58,56.61,56.57,56.59,10500.0,55.1198,55.149,55.11,55.1295,10500.0
2006-01-30 13:55:00,56.59,56.6,56.49,56.5,75900.0,55.1295,55.1392,55.0321,55.0418,75900.0
2006-01-30 14:00:00,56.5,56.51,56.48,56.51,34700.0,55.0418,55.0516,55.0223,55.0516,34700.0
2006-01-30 14:05:00,56.5,56.51,56.48,56.5,39700.0,55.0418,55.0516,55.0223,55.0418,39700.0
2006-01-30 14:10:00,56.5,56.51,56.48,56.5,15000.0,55.0418,55.0516,55.0223,55.0418,15000.0
2006-01-30 14:15:00,56.5,56.51,56.48,56.5,74300.0,55.0418,55.0516,55.0223,55.0418,74300.0
2006-01-30 14:20:00,56.51,56.51,56.5,56.51,16300.0,55.0516,55.0516,55.0418,55.0516,16300.0
2006-01-30 14:25:00,56.51,56.52,56.5,56.51,15300.0,55.0516,55.0613,55.0418,55.0516,15300.0
2006-01-30 14:30:00,56.5,56.51,56.5,56.51,9700.0,55.0418,55.0516,55.0418,55.0516,9700.0
2006-01-30 14:35:00,56.52,56.58,56.5,56.57,9700.0,55.0613,55.1198,55.0418,55.11,9700.0
2006-01-30 14:40:00,56.57,56.57,56.44,56.49,69800.0,55.11,55.11,54.9834,55.0321,69800.0
2006-01-30 14:45:00,56.51,56.53,56.46,56.48,8200.0,55.0516,55.0711,55.0029,55.0223,8200.0
2006-01-30 14:50:00,56.48,56.5,56.48,56.49,15300.0,55.0223,55.0418,55.0223,55.0321,15300.0
2006-01-30 14:55:00,56.48,56.49,56.48,56.49,14100.0,55.0223,55.0321,55.0223,55.0321,14100.0
2006-01-30 15:00:00,56.49,56.49,56.47,56.48,24300.0,55.0321,55.0321,55.0126,55.0223,24300.0
2006-01-30 15:05:00,56.48,56.7,56.48,56.67,45200.0,55.0223,55.2367,55.0223,55.2074,45200.0
2006-01-30 15:10:00,56.67,56.69,56.61,56.63,13100.0,55.2074,55.2269,55.149,55.1685,13100.0
2006-01-30 15:15:00,56.61,56.62,56.48,56.5,19200.0,55.149,55.1587,55.0223,55.0418,19200.0
2006-01-30 15:20:00,56.5,56.52,56.48,56.52,85800.0,55.0418,55.0613,55.0223,55.0613,85800.0
2006-01-30 15:25:00,56.52,56.71,56.51,56.67,38500.0,55.0613,55.2464,55.0516,55.2074,38500.0
2006-01-30 15:30:00,56.65,56.71,56.61,56.65,29300.0,55.188,55.2464,55.149,55.188,29300.0
2006-01-30 15:35:00,56.64,56.67,56.63,56.63,18600.0,55.1782,55.2074,55.1685,55.1685,18600.0
2006-01-30 15:40:00,56.63,56.63,56.42,56.43,32800.0,55.1685,55.1685,54.9639,54.9736,32800.0
2006-01-30 15:45:00,56.43,56.44,56.4,56.42,51700.0,54.9736,54.9834,54.9444,54.9639,51700.0
2006-01-30 15:50:00,56.41,56.47,56.4,56.44,53700.0,54.9542,55.0126,54.9444,54.9834,53700.0
2006-01-30 15:55:00,56.4,56.46,56.32,56.36,128400.0,54.9444,55.0029,54.8665,54.9054,128400.0
2006-01-31 09:30:00,56.66,56.66,56.39,56.39,59800.0,55.1977,55.1977,54.9347,54.9347,59800.0
2006-01-31 09:35:00,56.36,56.49,56.15,56.16,21000.0,54.9054,55.0321,54.7009,54.7106,21000.0
2006-01-31 09:40:00,56.16,56.17,55.92,55.92,23100.0,54.7106,54.7203,54.4768,54.4768,23100.0
2006-01-31 09:45:00,55.92,56.0,55.86,55.96,29500.0,54.4768,54.5547,54.4183,54.5158,29500.0
2006-01-31 09:50:00,55.98,56.0,55.84,55.86,18600.0,54.5352,54.5547,54.3989,54.4183,18600.0
2006-01-31 09:55:00,55.85,55.85,55.73,55.85,42800.0,54.4086,54.4086,54.2917,54.4086,42800.0
2006-01-31 10:00:00,55.85,55.88,55.5,55.6,33500.0,54.4086,54.4378,54.0676,54.1651,33500.0
2006-01-31 10:05:00,55.63,55.74,55.33,55.33,45600.0,54.1943,54.3014,53.902,53.902,45600.0
2006-01-31 10:10:00,55.34,55.51,55.34,55.46,38800.0,53.9118,54.0774,53.9118,54.0287,38800.0
2006-01-31 10:15:00,55.4,55.4,55.23,55.25,50000.0,53.9702,53.9702,53.8046,53.8241,50000.0
2006-01-31 10:20:00,55.24,55.25,55.13,55.19,37700.0,53.8143,53.8241,53.7072,53.7656,37700.0
2006-01-31 10:25:00,55.19,55.3,55.18,55.26,25100.0,53.7656,53.8728,53.7559,53.8338,25100.0
2006-01-31 10:30:00,55.26,55.44,55.26,55.37,56000.0,53.8338,54.0092,53.8338,53.941,56000.0
2006-01-31 10:35:00,55.37,55.51,55.3,55.3,132200.0,53.941,54.0774,53.8728,53.8728,132200.0
2006-01-31 10:40:00,55.29,55.29,55.15,55.19,90500.0,53.8631,53.8631,53.7267,53.7656,90500.0
2006-01-31 10:45:00,55.19,55.19,55.05,55.08,26600.0,53.7656,53.7656,53.6293,53.6585,26600.0
2006-01-31 10:50:00,55.07,55.13,55.02,55.05,50700.0,53.6487,53.7072,53.6,53.6293,50700.0
2006-01-31 10:55:00,55.05,55.07,54.92,54.94,68500.0,53.6293,53.6487,53.5026,53.5221,68500.0
2006-01-31 11:00:00,54.93,54.93,54.87,54.89,59200.0,53.5123,53.5123,53.4539,53.4734,59200.0
2006-01-31 11:05:00,54.88,54.99,54.83,54.96,34600.0,53.4636,53.5708,53.4149,53.5416,34600.0
2006-01-31 11:10:00,54.96,55.12,54.94,54.96,27000.0,53.5416,53.6974,53.5221,53.5416,27000.0
2006-01-31 11:15:00,54.97,54.98,54.78,54.84,16500.0,53.5513,53.5611,53.3662,53.4247,16500.0
2006-01-31 11:20:00,54.83,54.86,54.77,54.83,39000.0,53.4149,53.4442,53.3565,53.4149,39000.0
2006-01-31 11:25:00,54.83,54.87,54.78,54.82,30300.0,53.4149,53.4539,53.3662,53.4052,30300.0
2006-01-31 11:30:00,54.82,54.82,54.73,54.8,17200.0,53.4052,53.4052,53.3175,53.3857,17200.0
2006-01-31 11:35:00,54.77,54.79,54.7,54.74,23000.0,53.3565,53.376,53.2883,53.3273,23000.0
2006-01-31 11:40:00,54.73,54.8,54.7,54.8,18900.0,53.3175,53.3857,53.2883,53.3857,18900.0
2006-01-31 11:45:00,54.8,54.81,54.72,54.75,27000.0,53.3857,53.3954,53.3078,53.337,27000.0
2006-01-31 11:50:00,54.75,54.75,54.7,54.7,13400.0,53.337,53.337,53.2883,53.2883,13400.0
2006-01-31 11:55:00,54.71,54.71,54.62,54.62,20600.0,53.298,53.298,53.2103,53.2103,20600.0
2006-01-31 12:00:00,54.62,54.62,54.54,54.55,28100.0,53.2103,53.2103,53.1324,53.1422,28100.0
2006-01-31 12:05:00,54.55,54.55,54.5,54.52,31000.0,53.1422,53.1422,53.0934,53.1129,31000.0
2006-01-31 12:10:00,54.53,54.53,54.43,54.49,35100.0,53.1227,53.1227,53.0253,53.0837,35100.0
2006-01-31 12:15:00,54.49,54.5,54.43,54.43,20900.0,53.0837,53.0934,53.0253,53.0253,20900.0
2006-01-31 12:20:00,54.44,54.45,54.42,54.42,15600.0,53.035,53.0447,53.0155,53.0155,15600.0
2006-01-31 12:25:00,54.41,54.46,54.31,54.41,63900.0,53.0058,53.0545,52.9083,53.0058,63900.0
2006-01-31 12:30:00,54.4,54.42,54.22,54.27,69800.0,52.996,53.0155,52.8207,52.8694,69800.0
2006-01-31 12:35:00,54.28,54.32,54.18,54.19,42600.0,52.8791,52.9181,52.7817,52.7914,42600.0
2006-01-31 12:40:00,54.18,54.52,54.18,54.44,91600.0,52.7817,53.1129,52.7817,53.035,91600.0
2006-01-31 12:45:00,54.45,54.65,54.44,54.5,70600.0,53.0447,53.2396,53.035,53.0934,70600.0
2006-01-31 12:50:00,54.62,54.77,54.62,54.77,54600.0,53.2103,53.3565,53.2103,53.3565,54600.0
2006-01-31 12:55:00,54.75,54.85,54.73,54.76,104500.0,53.337,53.4344,53.3175,53.3467,104500.0
2006-01-31 13:00:00,54.78,54.89,54.78,54.86,20800.0,53.3662,53.4734,53.3662,53.4442,20800.0
2006-01-31 13:05:00,54.87,54.9,54.83,54.83,26900.0,53.4539,53.4831,53.4149,53.4149,26900.0
2006-01-31 13:10:00,54.84,54.84,54.72,54.75,35000.0,53.4247,53.4247,53.3078,53.337,35000.0
2006-01-31 13:15:00,54.71,54.77,54.64,54.77,21000.0,53.298,53.3565,53.2298,53.3565,21000.0
2006-01-31 13:20:00,54.78,54.81,54.77,54.79,13700.0,53.3662,53.3954,53.3565,53.376,13700.0
2006-01-31 13:25:00,54.79,54.84,54.78,54.79,27300.0,53.376,53.4247,53.3662,53.376,27300.0
2006-01-31 13:30:00,54.79,54.85,54.71,54.81,35400.0,53.376,53.4344,53.298,53.3954,35400.0
2006-01-31 13:35:00,54.81,54.94,54.81,54.94,38600.0,53.3954,53.5221,53.3954,53.5221,38600.0
2006-01-31 13:40:00,54.9,55.04,54.9,55.0,48900.0,53.4831,53.6195,53.4831,53.5805,48900.0
2006-01-31 13:45:00,55.0,55.04,54.98,54.99,23700.0,53.5805,53.6195,53.5611,53.5708,23700.0
2006-01-31 13:50:00,54.99,55.06,54.87,54.9,40800.0,53.5708,53.639,53.4539,53.4831,40800.0
2006-01-31 13:55:00,54.9,55.08,54.83,55.01,43300.0,53.4831,53.6585,53.4149,53.5903,43300.0
2006-01-31 14:00:00,55.01,55.07,54.9,54.91,24500.0,53.5903,53.6487,53.4831,53.4929,24500.0
2006-01-31 14:05:00,54.91,54.94,54.87,54.93,28100.0,53.4929,53.5221,53.4539,53.5123,28100.0
2006-01-31 14:10:00,54.93,55.16,54.91,55.13,37700.0,53.5123,53.7364,53.4929,53.7072,37700.0
2006-01-31 14:15:00,55.13,55.27,54.99,54.99,30500.0,53.7072,53.8436,53.5708,53.5708,30500.0
2006-01-31 14:20:00,54.98,54.98,54.65,54.68,30000.0,53.5611,53.5611,53.2396,53.2688,30000.0
2006-01-31 14:25:00,54.67,54.77,54.65,54.74,14700.0,53.2591,53.3565,53.2396,53.3273,14700.0
2006-01-31 14:30:00,54.76,54.8,54.66,54.71,63900.0,53.3467,53.3857,53.2493,53.298,63900.0
2006-01-31 14:35:00,54.71,54.86,54.66,54.8,31700.0,53.298,53.4442,53.2493,53.3857,31700.0
2006-01-31 14:40:00,54.8,54.83,54.68,54.71,37200.0,53.3857,53.4149,53.2688,53.298,37200.0
2006-01-31 14:45:00,54.71,54.82,54.7,54.82,34700.0,53.298,53.4052,53.2883,53.4052,34700.0
2006-01-31 14:50:00,54.82,54.9,54.73,54.87,67700.0,53.4052,53.4831,53.3175,53.4539,67700.0
2006-01-31 14:55:00,54.88,54.92,54.82,54.89,28600.0,53.4636,53.5026,53.4052,53.4734,28600.0
2006-01-31 15:00:00,54.9,55.0,54.87,54.92,198300.0,53.4831,53.5805,53.4539,53.5026,198300.0
2006-01-31 15:05:00,54.95,55.01,54.91,55.0,64900.0,53.5318,53.5903,53.4929,53.5805,64900.0
2006-01-31 15:10:00,55.01,55.1,54.92,54.93,53900.0,53.5903,53.678,53.5026,53.5123,53900.0
2006-01-31 15:15:00,54.94,55.0,54.92,54.95,40500.0,53.5221,53.5805,53.5026,53.5318,40500.0
2006-01-31 15:20:00,54.94,54.99,54.87,54.87,51600.0,53.5221,53.5708,53.4539,53.4539,51600.0
2006-01-31 15:25:00,54.88,54.91,54.77,54.77,52400.0,53.4636,53.4929,53.3565,53.3565,52400.0
2006-01-31 15:30:00,54.76,54.8,54.67,54.72,114500.0,53.3467,53.3857,53.2591,53.3078,114500.0
2006-01-31 15:35:00,54.73,54.75,54.61,54.63,39400.0,53.3175,53.337,53.2006,53.2201,39400.0
2006-01-31 15:40:00,54.62,54.65,54.39,54.53,103200.0,53.2103,53.2396,52.9863,53.1227,103200.0
2006-01-31 15:45:00,54.52,54.53,54.34,54.35,75600.0,53.1129,53.1227,52.9376,52.9473,75600.0
2006-01-31 15:50:00,54.34,54.53,54.34,54.5,110200.0,52.9376,53.1227,52.9376,53.0934,110200.0
2006-01-31 15:55:00,54.5,54.58,54.48,54.54,212700.0,53.0934,53.1714,53.074,53.1324,212700.0
2006-02-01 09:30:00,54.3,54.34,54.07,54.18,110500.0,52.8986,52.9376,52.6745,52.7817,110500.0
2006-02-01 09:35:00,54.16,54.2,54.12,54.15,27300.0,52.7622,52.8012,52.7233,52.7525,27300.0
2006-02-01 09:40:00,54.15,54.18,54.14,54.17,47100.0,52.7525,52.7817,52.7427,52.772,47100.0
2006-02-01 09:45:00,54.17,54.17,53.89,53.9,58100.0,52.772,52.772,52.4992,52.5089,58100.0
2006-02-01 09:50:00,53.97,54.12,53.93,54.01,30600.0,52.5771,52.7233,52.5382,52.6161,30600.0
2006-02-01 09:55:00,54.01,54.02,53.9,53.9,56000.0,52.6161,52.6258,52.5089,52.5089,56000.0
2006-02-01 10:00:00,53.9,54.12,53.9,54.01,31700.0,52.5089,52.7233,52.5089,52.6161,31700.0
2006-02-01 10:05:00,54.0,54.22,53.97,54.11,49300.0,52.6063,52.8207,52.5771,52.7135,49300.0
2006-02-01 10:10:00,54.11,54.23,54.03,54.2,44900.0,52.7135,52.8304,52.6356,52.8012,44900.0
2006-02-01 10:15:00,54.19,54.61,54.14,54.58,44500.0,52.7914,53.2006,52.7427,53.1714,44500.0
2006-02-01 10:20:00,54.61,54.66,54.25,54.66,38700.0,53.2006,53.2493,52.8499,53.2493,38700.0
2006-02-01 10:25:00,54.64,55.12,54.55,54.92,48300.0,53.2298,53.6974,53.1422,53.5026,48300.0
2006-02-01 10:30:00,54.95,55.0,54.74,54.76,38500.0,53.5318,53.5805,53.3273,53.3467,38500.0
2006-02-01 10:35:00,54.78,54.78,54.61,54.64,31100.0,53.3662,53.3662,53.2006,53.2298,31100.0
2006-02-01 10:40:00,54.64,54.75,54.3,54.32,58100.0,53.2298,53.337,52.8986,52.9181,58100.0
2006-02-01 10:45:00,54.33,54.47,54.3,54.39,25800.0,52.9278,53.0642,52.8986,52.9863,25800.0
2006-02-01 10:50:00,54.4,54.6,54.36,54.6,41900.0,52.996,53.1909,52.9571,53.1909,41900.0
2006-02-01 10:55:00,54.58,54.64,54.56,54.6,23100.0,53.1714,53.2298,53.1519,53.1909,23100.0
2006-02-01 11:00:00,54.6,54.72,54.6,54.7,20500.0,53.1909,53.3078,53.1909,53.2883,20500.0
2006-02-01 11:05:00,54.69,54.86,54.67,54.81,17100.0,53.2785,53.4442,53.2591,53.3954,17100.0
2006-02-01 11:10:00,54.84,54.88,54.73,54.73,10800.0,53.4247,53.4636,53.3175,53.3175,10800.0
2006-02-01 11:15:00,54.74,54.81,54.67,54.76,47800.0,53.3273,53.3954,53.2591,53.3467,47800.0
2006-02-01 11:20:00,54.75,54.82,54.68,54.76,17100.0,53.337,53.4052,53.2688,53.3467,17100.0
2006-02-01 11:25:00,54.75,54.86,54.65,54.86,11200.0,53.337,53.4442,53.2396,53.4442,11200.0
2006-02-01 11:30:00,54.85,54.89,54.52,54.6,47800.0,53.4344,53.4734,53.1129,53.1909,47800.0
2006-02-01 11:35:00,54.6,54.6,54.54,54.58,18400.0,53.1909,53.1909,53.1324,53.1714,18400.0
2006-02-01 11:40:00,54.6,54.65,54.59,54.61,21800.0,53.1909,53.2396,53.1811,53.2006,21800.0
2006-02-01 11:45:00,54.64,54.65,54.6,54.65,22900.0,53.2298,53.2396,53.1909,53.2396,22900.0
2006-02-01 11:50:00,54.64,54.64,54.53,54.6,25600.0,53.2298,53.2298,53.1227,53.1909,25600.0
2006-02-01 11:55:00,54.6,54.62,54.51,54.53,25900.0,53.1909,53.2103,53.1032,53.1227,25900.0
2006-02-01 12:00:00,54.54,54.66,54.54,54.62,27900.0,53.1324,53.2493,53.1324,53.2103,27900.0
2006-02-01 12:05:00,54.64,54.7,54.57,54.57,24100.0,53.2298,53.2883,53.1616,53.1616,24100.0
2006-02-01 12:10:00,54.58,54.6,54.5,54.55,27700.0,53.1714,53.1909,53.0934,53.1422,27700.0
2006-02-01 12:15:00,54.55,54.59,54.52,54.52,10500.0,53.1422,53.1811,53.1129,53.1129,10500.0
2006-02-01 12:20:00,54.53,54.61,54.5,54.58,11200.0,53.1227,53.2006,53.0934,53.1714,11200.0
2006-02-01 12:25:00,54.58,54.9,54.58,54.85,36200.0,53.1714,53.4831,53.1714,53.4344,36200.0
2006-02-01 12:30:00,54.85,54.85,54.75,54.82,10900.0,53.4344,53.4344,53.337,53.4052,10900.0
2006-02-01 12:35:00,54.85,54.85,54.7,54.76,10100.0,53.4344,53.4344,53.2883,53.3467,10100.0
2006-02-01 12:40:00,54.75,54.76,54.49,54.53,17100.0,53.337,53.3467,53.0837,53.1227,17100.0
2006-02-01 12:45:00,54.5,54.58,54.5,54.51,13400.0,53.0934,53.1714,53.0934,53.1032,13400.0
2006-02-01 12:50:00,54.51,54.52,54.29,54.35,26900.0,53.1032,53.1129,52.8889,52.9473,26900.0
2006-02-01 12:55:00,54.35,54.53,54.35,54.41,17100.0,52.9473,53.1227,52.9473,53.0058,17100.0
2006-02-01 13:00:00,54.45,54.5,54.32,54.32,15200.0,53.0447,53.0934,52.9181,52.9181,15200.0
2006-02-01 13:05:00,54.32,54.5,54.32,54.49,18600.0,52.9181,53.0934,52.9181,53.0837,18600.0
2006-02-01 13:10:00,54.5,54.55,54.36,54.36,11100.0,53.0934,53.1422,52.9571,52.9571,11100.0
2006-02-01 13:15:00,54.4,54.46,54.35,54.4,25800.0,52.996,53.0545,52.9473,52.996,25800.0
2006-02-01 13:20:00,54.43,54.59,54.42,54.51,21700.0,53.0253,53.1811,53.0155,53.1032,21700.0
2006-02-01 13:25:00,54.54,54.56,54.5,54.5,11600.0,53.1324,53.1519,53.0934,53.0934,11600.0
2006-02-01 13:30:00,54.46,54.47,54.17,54.22,39400.0,53.0545,53.0642,52.772,52.8207,39400.0
2006-02-01 13:35:00,54.2,54.2,54.02,54.08,46400.0,52.8012,52.8012,52.6258,52.6843,46400.0
2006-02-01 13:40:00,54.08,54.28,54.02,54.28,23700.0,52.6843,52.8791,52.6258,52.8791,23700.0
2006-02-01 13:45:00,54.29,54.29,54.07,54.16,13700.0,52.8889,52.8889,52.6745,52.7622,13700.0
2006-02-01 13:50:00,54.16,54.37,54.12,54.33,14800.0,52.7622,52.9668,52.7233,52.9278,14800.0
2006-02-01 13:55:00,54.33,54.37,54.2,54.35,17500.0,52.9278,52.9668,52.8012,52.9473,17500.0
2006-02-01 14:00:00,54.32,54.63,54.32,54.6,12400.0,52.9181,53.2201,52.9181,53.1909,12400.0
2006-02-01 14:05:00,54.56,54.61,54.37,54.38,18000.0,53.1519,53.2006,52.9668,52.9765,18000.0
2006-02-01 14:10:00,54.38,54.38,54.22,54.22,29100.0,52.9765,52.9765,52.8207,52.8207,29100.0
2006-02-01 14:15:00,54.24,54.28,54.21,54.22,18900.0,52.8402,52.8791,52.8109,52.8207,18900.0
2006-02-01 14:20:00,54.23,54.31,54.23,54.28,29900.0,52.8304,52.9083,52.8304,52.8791,29900.0
2006-02-01 14:25:00,54.29,54.31,54.23,54.29,24500.0,52.8889,52.9083,52.8304,52.8889,24500.0
2006-02-01 14:30:00,54.3,54.34,54.19,54.22,27600.0,52.8986,52.9376,52.7914,52.8207,27600.0
2006-02-01 14:35:00,54.22,54.3,54.2,54.23,25400.0,52.8207,52.8986,52.8012,52.8304,25400.0
2006-02-01 14:40:00,54.26,54.28,54.2,54.22,18300.0,52.8596,52.8791,52.8012,52.8207,18300.0
2006-02-01 14:45:00,54.22,54.3,54.19,54.28,17500.0,52.8207,52.8986,52.7914,52.8791,17500.0
2006-02-01 14:50:00,54.26,54.4,54.24,54.38,22400.0,52.8596,52.996,52.8402,52.9765,22400.0
2006-02-01 14:55:00,54.38,54.4,54.35,54.39,24400.0,52.9765,52.996,52.9473,52.9863,24400.0
2006-02-01 15:00:00,54.39,54.41,54.38,54.39,20900.0,52.9863,53.0058,52.9765,52.9863,20900.0
2006-02-01 15:05:00,54.39,54.4,54.34,54.36,44600.0,52.9863,52.996,52.9376,52.9571,44600.0
2006-02-01 15:10:00,54.35,54.52,54.35,54.5,34500.0,52.9473,53.1129,52.9473,53.0934,34500.0
2006-02-01 15:15:00,54.5,54.62,54.49,54.61,43100.0,53.0934,53.2103,53.0837,53.2006,43100.0
2006-02-01 15:20:00,54.61,54.7,54.6,54.67,46900.0,53.2006,53.2883,53.1909,53.2591,46900.0
2006-02-01 15:25:00,54.67,54.84,54.64,54.82,74300.0,53.2591,53.4247,53.2298,53.4052,74300.0
2006-02-01 15:30:00,54.82,54.9,54.73,54.84,79200.0,53.4052,53.4831,53.3175,53.4247,79200.0
2006-02-01 15:35:00,54.86,54.88,54.73,54.75,41900.0,53.4442,53.4636,53.3175,53.337,41900.0
2006-02-01 15:40:00,54.75,54.88,54.71,54.87,26700.0,53.337,53.4636,53.298,53.4539,26700.0
2006-02-01 15:45:00,54.88,54.91,54.84,54.85,68200.0,53.4636,53.4929,53.4247,53.4344,68200.0
2006-02-01 15:50:00,54.85,54.88,54.69,54.77,79900.0,53.4344,53.4636,53.2785,53.3565,79900.0
2006-02-01 15:55:00,54.73,54.89,54.61,54.74,131700.0,53.3175,53.4734,53.2006,53.3273,131700.0
2006-02-02 09:30:00,54.3,54.84,54.07,54.5,214900.0,52.8986,53.4247,52.6745,53.0934,214900.0
2006-02-02 09:35:00,54.5,54.51,54.25,54.44,40800.0,53.0934,53.1032,52.8499,53.035,40800.0
2006-02-02 09:40:00,54.44,54.46,53.92,54.02,70900.0,53.035,53.0545,52.5284,52.6258,70900.0
2006-02-02 09:45:00,54.05,54.06,53.55,53.56,114200.0,52.6551,52.6648,52.168,52.1777,114200.0
2006-02-02 09:50:00,53.56,53.56,53.19,53.46,155600.0,52.1777,52.1777,51.8173,52.0803,155600.0
2006-02-02 09:55:00,53.46,53.46,53.0,53.0,103900.0,52.0803,52.0803,51.6322,51.6322,103900.0
2006-02-02 10:00:00,53.0,53.2,52.75,52.97,284600.0,51.6322,51.827,51.3886,51.6029,284600.0
2006-02-02 10:05:00,52.95,53.04,52.9,53.0,130900.0,51.5834,51.6711,51.5347,51.6322,130900.0
2006-02-02 10:10:00,53.0,53.14,52.99,53.14,128200.0,51.6322,51.7685,51.6224,51.7685,128200.0
2006-02-02 10:15:00,53.12,53.14,53.05,53.07,150700.0,51.7491,51.7685,51.6809,51.7004,150700.0
2006-02-02 10:20:00,53.06,53.07,52.95,52.99,175900.0,51.6906,51.7004,51.5834,51.6224,175900.0
2006-02-02 10:25:00,52.99,52.99,52.8,52.86,76800.0,51.6224,51.6224,51.4373,51.4958,76800.0
2006-02-02 10:30:00,52.86,52.88,52.61,52.61,133100.0,51.4958,51.5153,51.2522,51.2522,133100.0
2006-02-02 10:35:00,52.61,52.7,52.28,52.32,153700.0,51.2522,51.3399,50.9307,50.9697,153700.0
2006-02-02 10:40:00,52.28,52.42,52.24,52.35,127600.0,50.9307,51.0671,50.8918,50.9989,127600.0
2006-02-02 10:45:00,52.35,52.74,52.34,52.62,192900.0,50.9989,51.3789,50.9892,51.262,192900.0
2006-02-02 10:50:00,52.63,53.01,52.6,52.9,196800.0,51.2717,51.6419,51.2425,51.5347,196800.0
2006-02-02 10:55:00,52.9,52.96,52.73,52.89,42400.0,51.5347,51.5932,51.3691,51.525,42400.0
2006-02-02 11:00:00,52.89,53.0,52.71,52.97,67300.0,51.525,51.6322,51.3496,51.6029,67300.0
2006-02-02 11:05:00,52.98,53.06,52.89,53.0,68100.0,51.6127,51.6906,51.525,51.6322,68100.0
2006-02-02 11:10:00,52.99,53.11,52.96,53.02,166300.0,51.6224,51.7393,51.5932,51.6516,166300.0
2006-02-02 11:15:00,53.02,53.03,52.93,52.97,99300.0,51.6516,51.6614,51.564,51.6029,99300.0
2006-02-02 11:20:00,53.0,53.07,52.9,52.92,31600.0,51.6322,51.7004,51.5347,51.5542,31600.0
2006-02-02 11:25:00,52.92,52.94,52.58,52.83,65000.0,51.5542,51.5737,51.223,51.4665,65000.0
2006-02-02 11:30:00,52.8,52.9,52.7,52.88,18600.0,51.4373,51.5347,51.3399,51.5153,18600.0
2006-02-02 11:35:00,52.89,53.01,52.84,53.0,22600.0,51.525,51.6419,51.4763,51.6322,22600.0
2006-02-02 11:40:00,53.0,53.01,52.96,52.99,70300.0,51.6322,51.6419,51.5932,51.6224,70300.0
2006-02-02 11:45:00,52.98,53.0,52.84,52.88,24100.0,51.6127,51.6322,51.4763,51.5153,24100.0
2006-02-02 11:50:00,52.9,52.93,52.72,52.77,34000.0,51.5347,51.564,51.3594,51.4081,34000.0
2006-02-02 11:55:00,52.79,52.86,52.59,52.61,25100.0,51.4276,51.4958,51.2327,51.2522,25100.0
2006-02-02 12:00:00,52.63,52.65,52.58,52.58,65000.0,51.2717,51.2912,51.223,51.223,65000.0
2006-02-02 12:05:00,52.6,52.68,52.53,52.57,99200.0,51.2425,51.3204,51.1743,51.2133,99200.0
2006-02-02 12:10:00,52.52,52.58,52.47,52.52,87100.0,51.1645,51.223,51.1158,51.1645,87100.0
2006-02-02 12:15:00,52.52,52.52,52.39,52.47,48700.0,51.1645,51.1645,51.0379,51.1158,48700.0
2006-02-02 12:20:00,52.5,52.56,52.44,52.55,55800.0,51.1451,51.2035,51.0866,51.1938,55800.0
2006-02-02 12:25:00,52.56,52.56,52.47,52.52,28600.0,51.2035,51.2035,51.1158,51.1645,28600.0
2006-02-02 12:30:00,52.51,52.69,52.49,52.64,39400.0,51.1548,51.3302,51.1353,51.2814,39400.0
2006-02-02 12:35:00,52.65,52.92,52.59,52.74,75100.0,51.2912,51.5542,51.2327,51.3789,75100.0
2006-02-02 12:40:00,52.75,52.75,52.69,52.7,63200.0,51.3886,51.3886,51.3302,51.3399,63200.0
2006-02-02 12:45:00,52.69,52.75,52.69,52.75,59400.0,51.3302,51.3886,51.3302,51.3886,59400.0
2006-02-02 12:50:00,52.74,52.97,52.74,52.94,205900.0,51.3789,51.6029,51.3789,51.5737,205900.0
2006-02-02 12:55:00,52.94,52.95,52.88,52.92,131500.0,51.5737,51.5834,51.5153,51.5542,131500.0
2006-02-02 13:00:00,52.93,53.0,52.86,52.92,62900.0,51.564,51.6322,51.4958,51.5542,62900.0
2006-02-02 13:05:00,52.95,52.97,52.9,52.92,23800.0,51.5834,51.6029,51.5347,51.5542,23800.0
2006-02-02 13:10:00,52.94,52.98,52.85,52.98,37300.0,51.5737,51.6127,51.486,51.6127,37300.0
2006-02-02 13:15:00,53.0,53.0,52.96,52.98,13000.0,51.6322,51.6322,51.5932,51.6127,13000.0
2006-02-02 13:20:00,52.98,53.0,52.97,53.0,10200.0,51.6127,51.6322,51.6029,51.6322,10200.0
2006-02-02 13:25:00,53.0,53.01,52.87,52.98,20300.0,51.6322,51.6419,51.5055,51.6127,20300.0
2006-02-02 13:30:00,52.98,52.99,52.9,52.97,20300.0,51.6127,51.6224,51.5347,51.6029,20300.0
2006-02-02 13:35:00,52.95,53.0,52.92,52.98,65800.0,51.5834,51.6322,51.5542,51.6127,65800.0
2006-02-02 13:40:00,52.98,53.0,52.9,52.96,59000.0,51.6127,51.6322,51.5347,51.5932,59000.0
2006-02-02 13:45:00,52.96,53.0,52.96,53.0,62000.0,51.5932,51.6322,51.5932,51.6322,62000.0
2006-02-02 13:50:00,53.0,53.0,52.98,52.99,31200.0,51.6322,51.6322,51.6127,51.6224,31200.0
2006-02-02 13:55:00,52.98,53.07,52.95,53.05,62200.0,51.6127,51.7004,51.5834,51.6809,62200.0
2006-02-02 14:00:00,53.04,53.08,53.02,53.05,101500.0,51.6711,51.7101,51.6516,51.6809,101500.0
2006-02-02 14:05:00,53.05,53.05,52.97,52.97,53300.0,51.6809,51.6809,51.6029,51.6029,53300.0
2006-02-02 14:10:00,52.99,53.0,52.96,52.97,55000.0,51.6224,51.6322,51.5932,51.6029,55000.0
2006-02-02 14:15:00,52.96,53.0,52.93,52.97,19200.0,51.5932,51.6322,51.564,51.6029,19200.0
2006-02-02 14:20:00,52.97,53.12,52.97,53.12,63700.0,51.6029,51.7491,51.6029,51.7491,63700.0
2006-02-02 14:25:00,53.13,53.24,53.0,53.2,119100.0,51.7588,51.866,51.6322,51.827,119100.0
2006-02-02 14:30:00,53.21,53.34,53.19,53.31,39800.0,51.8367,51.9634,51.8173,51.9342,39800.0
2006-02-02 14:35:00,53.31,53.31,53.17,53.2,48700.0,51.9342,51.9342,51.7978,51.827,48700.0
2006-02-02 14:40:00,53.19,53.28,53.19,53.27,24600.0,51.8173,51.9049,51.8173,51.8952,24600.0
2006-02-02 14:45:00,53.28,53.29,53.15,53.28,46100.0,51.9049,51.9147,51.7783,51.9049,46100.0
2006-02-02 14:50:00,53.27,53.32,53.24,53.32,25200.0,51.8952,51.9439,51.866,51.9439,25200.0
2006-02-02 14:55:00,53.34,53.49,53.25,53.34,50000.0,51.9634,52.1095,51.8757,51.9634,50000.0
2006-02-02 15:00:00,53.34,53.36,53.25,53.35,53800.0,51.9634,51.9829,51.8757,51.9731,53800.0
2006-02-02 15:05:00,53.35,53.47,53.28,53.36,18700.0,51.9731,52.09,51.9049,51.9829,18700.0
2006-02-02 15:10:00,53.35,53.39,53.29,53.36,11900.0,51.9731,52.0121,51.9147,51.9829,11900.0
2006-02-02 15:15:00,53.36,53.5,53.33,53.48,48900.0,51.9829,52.1193,51.9536,52.0998,48900.0
2006-02-02 15:20:00,53.5,53.75,53.46,53.74,139700.0,52.1193,52.3628,52.0803,52.3531,139700.0
2006-02-02 15:25:00,53.72,53.72,53.5,53.59,88900.0,52.3336,52.3336,52.1193,52.2069,88900.0
2006-02-02 15:30:00,53.65,53.86,53.58,53.73,125800.0,52.2654,52.47,52.1972,52.3433,125800.0
2006-02-02 15:35:00,53.72,53.79,53.7,53.75,99300.0,52.3336,52.4018,52.3141,52.3628,99300.0
2006-02-02 15:40:00,53.75,53.84,53.63,53.81,142000.0,52.3628,52.4505,52.2459,52.4213,142000.0
2006-02-02 15:45:00,53.81,54.02,53.75,53.94,198600.0,52.4213,52.6258,52.3628,52.5479,198600.0
2006-02-02 15:50:00,53.95,53.96,53.41,53.58,195600.0,52.5576,52.5674,52.0316,52.1972,195600.0
2006-02-02 15:55:00,53.59,53.72,53.58,53.63,236400.0,52.2069,52.3336,52.1972,52.2459,236400.0
2006-02-03 09:30:00,55.2,55.2,54.37,54.8,695200.0,53.7754,53.7754,52.9668,53.3857,695200.0
2006-02-03 09:35:00,54.79,54.79,54.13,54.26,390300.0,53.376,53.376,52.733,52.8596,390300.0
2006-02-03 09:40:00,54.28,54.29,53.72,53.93,375800.0,52.8791,52.8889,52.3336,52.5382,375800.0
2006-02-03 09:45:00,53.92,54.17,53.87,54.15,214300.0,52.5284,52.772,52.4797,52.7525,214300.0
2006-02-03 09:50:00,54.15,54.51,54.05,54.4,195300.0,52.7525,53.1032,52.6551,52.996,195300.0
2006-02-03 09:55:00,54.39,54.39,54.05,54.09,99000.0,52.9863,52.9863,52.6551,52.694,99000.0
2006-02-03 10:00:00,54.1,54.5,53.91,54.19,133000.0,52.7038,53.0934,52.5187,52.7914,133000.0
2006-02-03 10:05:00,54.2,54.32,54.05,54.07,155300.0,52.8012,52.9181,52.6551,52.6745,155300.0
2006-02-03 10:10:00,54.08,54.48,54.07,54.4,93500.0,52.6843,53.074,52.6745,52.996,93500.0
2006-02-03 10:15:00,54.42,54.75,54.39,54.6,138800.0,53.0155,53.337,52.9863,53.1909,138800.0
2006-02-03 10:20:00,54.58,54.75,54.39,54.5,142200.0,53.1714,53.337,52.9863,53.0934,142200.0
2006-02-03 10:25:00,54.48,54.5,54.13,54.33,84500.0,53.074,53.0934,52.733,52.9278,84500.0
2006-02-03 10:30:00,54.35,54.35,54.0,54.04,137700.0,52.9473,52.9473,52.6063,52.6453,137700.0
2006-02-03 10:35:00,54.02,54.23,54.0,54.12,75300.0,52.6258,52.8304,52.6063,52.7233,75300.0
2006-02-03 10:40:00,54.12,54.19,54.1,54.18,80700.0,52.7233,52.7914,52.7038,52.7817,80700.0
2006-02-03 10:45:00,54.18,54.42,54.17,54.38,92800.0,52.7817,53.0155,52.772,52.9765,92800.0
2006-02-03 10:50:00,54.4,54.59,54.31,54.49,62300.0,52.996,53.1811,52.9083,53.0837,62300.0
2006-02-03 10:55:00,54.48,54.6,54.3,54.47,54000.0,53.074,53.1909,52.8986,53.0642,54000.0
2006-02-03 11:00:00,54.48,54.5,54.39,54.46,34000.0,53.074,53.0934,52.9863,53.0545,34000.0
2006-02-03 11:05:00,54.45,54.54,54.4,54.5,139000.0,53.0447,53.1324,52.996,53.0934,139000.0
2006-02-03 11:10:00,54.49,54.5,54.32,54.37,63100.0,53.0837,53.0934,52.9181,52.9668,63100.0
2006-02-03 11:15:00,54.37,54.41,54.28,54.4,67600.0,52.9668,53.0058,52.8791,52.996,67600.0
2006-02-03 11:20:00,54.41,54.44,54.34,54.38,79100.0,53.0058,53.035,52.9376,52.9765,79100.0
2006-02-03 11:25:00,54.38,54.4,54.3,54.34,41300.0,52.9765,52.996,52.8986,52.9376,41300.0
2006-02-03 11:30:00,54.38,54.38,54.25,54.37,40900.0,52.9765,52.9765,52.8499,52.9668,40900.0
2006-02-03 11:35:00,54.37,54.41,54.21,54.32,37300.0,52.9668,53.0058,52.8109,52.9181,37300.0
2006-02-03 11:40:00,54.29,54.6,54.29,54.46,52400.0,52.8889,53.1909,52.8889,53.0545,52400.0
2006-02-03 11:45:00,54.46,54.71,54.44,54.58,47200.0,53.0545,53.298,53.035,53.1714,47200.0
2006-02-03 11:50:00,54.57,54.75,54.42,54.55,32800.0,53.1616,53.337,53.0155,53.1422,32800.0
2006-02-03 11:55:00,54.56,54.56,54.39,54.41,22800.0,53.1519,53.1519,52.9863,53.0058,22800.0
2006-02-03 12:00:00,54.41,54.46,54.37,54.44,32000.0,53.0058,53.0545,52.9668,53.035,32000.0
2006-02-03 12:05:00,54.43,54.53,54.39,54.47,29200.0,53.0253,53.1227,52.9863,53.0642,29200.0
2006-02-03 12:10:00,54.48,54.54,54.38,54.44,38400.0,53.074,53.1324,52.9765,53.035,38400.0
2006-02-03 12:15:00,54.47,54.5,54.34,54.43,19000.0,53.0642,53.0934,52.9376,53.0253,19000.0
2006-02-03 12:20:00,54.43,54.44,54.29,54.3,41800.0,53.0253,53.035,52.8889,52.8986,41800.0
2006-02-03 12:25:00,54.3,54.34,54.22,54.3,39600.0,52.8986,52.9376,52.8207,52.8986,39600.0
2006-02-03 12:30:00,54.3,54.36,54.29,54.32,20600.0,52.8986,52.9571,52.8889,52.9181,20600.0
2006-02-03 12:35:00,54.33,54.38,54.29,54.38,29000.0,52.9278,52.9765,52.8889,52.9765,29000.0
2006-02-03 12:40:00,54.35,54.35,54.25,54.31,15600.0,52.9473,52.9473,52.8499,52.9083,15600.0
2006-02-03 12:45:00,54.31,54.33,54.25,54.27,17500.0,52.9083,52.9278,52.8499,52.8694,17500.0
2006-02-03 12:50:00,54.28,54.32,54.27,54.32,46800.0,52.8791,52.9181,52.8694,52.9181,46800.0
2006-02-03 12:55:00,54.33,54.37,54.29,54.35,18300.0,52.9278,52.9668,52.8889,52.9473,18300.0
2006-02-03 13:00:00,54.35,54.37,54.29,54.3,16100.0,52.9473,52.9668,52.8889,52.8986,16100.0
2006-02-03 13:05:00,54.33,54.38,54.28,54.37,12100.0,52.9278,52.9765,52.8791,52.9668,12100.0
2006-02-03 13:10:00,54.39,54.39,54.27,54.35,33200.0,52.9863,52.9863,52.8694,52.9473,33200.0
2006-02-03 13:15:00,54.35,54.54,54.35,54.4,33200.0,52.9473,53.1324,52.9473,52.996,33200.0
2006-02-03 13:20:00,54.4,54.6,54.4,54.6,47200.0,52.996,53.1909,52.996,53.1909,47200.0
2006-02-03 13:25:00,54.58,54.6,54.47,54.47,35000.0,53.1714,53.1909,53.0642,53.0642,35000.0
2006-02-03 13:30:00,54.47,54.53,54.45,54.47,28000.0,53.0642,53.1227,53.0447,53.0642,28000.0
2006-02-03 13:35:00,54.48,54.53,54.28,54.32,37800.0,53.074,53.1227,52.8791,52.9181,37800.0
2006-02-03 13:40:00,54.33,54.42,54.28,54.4,56200.0,52.9278,53.0155,52.8791,52.996,56200.0
2006-02-03 13:45:00,54.4,54.48,54.37,54.4,41400.0,52.996,53.074,52.9668,52.996,41400.0
2006-02-03 13:50:00,54.43,54.44,54.35,54.4,27900.0,53.0253,53.035,52.9473,52.996,27900.0
2006-02-03 13:55:00,54.4,54.41,54.2,54.23,50800.0,52.996,53.0058,52.8012,52.8304,50800.0
2006-02-03 14:00:00,54.23,54.24,54.1,54.16,59300.0,52.8304,52.8402,52.7038,52.7622,59300.0
2006-02-03 14:05:00,54.17,54.19,54.14,54.17,32000.0,52.772,52.7914,52.7427,52.772,32000.0
2006-02-03 14:10:00,54.17,54.17,53.87,53.89,80200.0,52.772,52.772,52.4797,52.4992,80200.0
2006-02-03 14:15:00,53.9,53.91,53.74,53.82,59800.0,52.5089,52.5187,52.3531,52.431,59800.0
2006-02-03 14:20:00,53.83,54.01,53.76,53.99,58100.0,52.4407,52.6161,52.3725,52.5966,58100.0
2006-02-03 14:25:00,53.99,54.02,53.83,53.89,22800.0,52.5966,52.6258,52.4407,52.4992,22800.0
2006-02-03 14:30:00,53.87,53.95,53.82,53.9,64200.0,52.4797,52.5576,52.431,52.5089,64200.0
2006-02-03 14:35:00,53.91,53.91,53.8,53.84,31300.0,52.5187,52.5187,52.4115,52.4505,31300.0
2006-02-03 14:40:00,53.84,53.85,53.3,53.3,134500.0,52.4505,52.4602,51.9244,51.9244,134500.0
2006-02-03 14:45:00,53.32,53.36,52.82,53.15,336000.0,51.9439,51.9829,51.4568,51.7783,336000.0
2006-02-03 14:50:00,53.16,53.61,52.93,53.35,208400.0,51.788,52.2264,51.564,51.9731,208400.0
2006-02-03 14:55:00,53.36,53.36,53.01,53.1,131200.0,51.9829,51.9829,51.6419,51.7296,131200.0
2006-02-03 15:00:00,53.09,53.13,53.01,53.05,108900.0,51.7198,51.7588,51.6419,51.6809,108900.0
2006-02-03 15:05:00,53.06,53.37,53.06,53.34,94600.0,51.6906,51.9926,51.6906,51.9634,94600.0
2006-02-03 15:10:00,53.35,53.52,53.34,53.4,86400.0,51.9731,52.1387,51.9634,52.0218,86400.0
2006-02-03 15:15:00,53.39,53.44,53.3,53.39,42000.0,52.0121,52.0608,51.9244,52.0121,42000.0
2006-02-03 15:20:00,53.39,53.41,53.27,53.28,80800.0,52.0121,52.0316,51.8952,51.9049,80800.0
2006-02-03 15:25:00,53.27,53.36,53.1,53.21,75400.0,51.8952,51.9829,51.7296,51.8367,75400.0
2006-02-03 15:30:00,53.21,53.25,53.08,53.14,113400.0,51.8367,51.8757,51.7101,51.7685,113400.0
2006-02-03 15:35:00,53.14,53.26,53.14,53.23,72600.0,51.7685,51.8854,51.7685,51.8562,72600.0
2006-02-03 15:40:00,53.23,53.26,53.13,53.2,85000.0,51.8562,51.8854,51.7588,51.827,85000.0
2006-02-03 15:45:00,53.21,53.21,53.13,53.13,71100.0,51.8367,51.8367,51.7588,51.7588,71100.0
2006-02-03 15:50:00,53.12,53.71,53.01,53.07,163700.0,51.7491,52.3238,51.6419,51.7004,163700.0
2006-02-03 15:55:00,53.07,53.22,53.07,53.16,114000.0,51.7004,51.8465,51.7004,51.788,114000.0
2006-02-06 09:30:00,54.75,54.76,54.42,54.46,206700.0,53.337,53.3467,53.0155,53.0545,206700.0
2006-02-06 09:35:00,54.48,54.55,54.26,54.33,81500.0,53.074,53.1422,52.8596,52.9278,81500.0
2006-02-06 09:40:00,54.33,54.5,54.27,54.45,64300.0,52.9278,53.0934,52.8694,53.0447,64300.0
2006-02-06 09:45:00,54.46,54.5,54.43,54.5,65200.0,53.0545,53.0934,53.0253,53.0934,65200.0
2006-02-06 09:50:00,54.5,55.0,54.43,54.76,96700.0,53.0934,53.5805,53.0253,53.3467,96700.0
2006-02-06 09:55:00,54.76,54.83,54.64,54.69,95100.0,53.3467,53.4149,53.2298,53.2785,95100.0
2006-02-06 10:00:00,54.7,54.8,54.62,54.62,85300.0,53.2883,53.3857,53.2103,53.2103,85300.0
2006-02-06 10:05:00,54.61,54.62,54.45,54.48,58000.0,53.2006,53.2103,53.0447,53.074,58000.0
2006-02-06 10:10:00,54.48,54.56,54.41,54.45,59400.0,53.074,53.1519,53.0058,53.0447,59400.0
2006-02-06 10:15:00,54.44,54.47,54.28,54.31,30600.0,53.035,53.0642,52.8791,52.9083,30600.0
2006-02-06 10:20:00,54.38,54.41,54.24,54.3,41700.0,52.9765,53.0058,52.8402,52.8986,41700.0
2006-02-06 10:25:00,54.32,54.37,54.28,54.3,36000.0,52.9181,52.9668,52.8791,52.8986,36000.0
2006-02-06 10:30:00,54.3,54.3,54.11,54.19,49700.0,52.8986,52.8986,52.7135,52.7914,49700.0
2006-02-06 10:35:00,54.19,54.4,54.19,54.4,46200.0,52.7914,52.996,52.7914,52.996,46200.0
2006-02-06 10:40:00,54.38,54.43,54.11,54.15,50800.0,52.9765,53.0253,52.7135,52.7525,50800.0
2006-02-06 10:45:00,54.13,54.27,54.01,54.11,46800.0,52.733,52.8694,52.6161,52.7135,46800.0
2006-02-06 10:50:00,54.11,54.19,54.04,54.19,47500.0,52.7135,52.7914,52.6453,52.7914,47500.0
2006-02-06 10:55:00,54.19,54.23,54.12,54.17,30100.0,52.7914,52.8304,52.7233,52.772,30100.0
2006-02-06 11:00:00,54.2,54.2,54.01,54.03,22600.0,52.8012,52.8012,52.6161,52.6356,22600.0
2006-02-06 11:05:00,54.06,54.19,54.06,54.11,28300.0,52.6648,52.7914,52.6648,52.7135,28300.0
2006-02-06 11:10:00,54.11,54.28,54.11,54.22,54200.0,52.7135,52.8791,52.7135,52.8207,54200.0
2006-02-06 11:15:00,54.22,54.23,54.08,54.19,65700.0,52.8207,52.8304,52.6843,52.7914,65700.0
2006-02-06 11:20:00,54.19,54.19,54.12,54.15,34400.0,52.7914,52.7914,52.7233,52.7525,34400.0
2006-02-06 11:25:00,54.17,54.2,54.11,54.16,23400.0,52.772,52.8012,52.7135,52.7622,23400.0
2006-02-06 11:30:00,54.17,54.27,54.13,54.18,29400.0,52.772,52.8694,52.733,52.7817,29400.0
2006-02-06 11:35:00,54.18,54.36,54.18,54.36,47200.0,52.7817,52.9571,52.7817,52.9571,47200.0
2006-02-06 11:40:00,54.37,54.49,54.29,54.29,39500.0,52.9668,53.0837,52.8889,52.8889,39500.0
2006-02-06 11:45:00,54.3,54.32,54.2,54.28,53500.0,52.8986,52.9181,52.8012,52.8791,53500.0
2006-02-06 11:50:00,54.28,54.28,54.18,54.23,33800.0,52.8791,52.8791,52.7817,52.8304,33800.0
2006-02-06 11:55:00,54.22,54.25,54.2,54.22,12200.0,52.8207,52.8499,52.8012,52.8207,12200.0
2006-02-06 12:00:00,54.23,54.33,54.18,54.29,51300.0,52.8304,52.9278,52.7817,52.8889,51300.0
2006-02-06 12:05:00,54.3,54.44,54.3,54.41,27400.0,52.8986,53.035,52.8986,53.0058,27400.0
2006-02-06 12:10:00,54.4,54.43,54.32,54.37,24100.0,52.996,53.0253,52.9181,52.9668,24100.0
2006-02-06 12:15:00,54.36,54.5,54.36,54.47,29400.0,52.9571,53.0934,52.9571,53.0642,29400.0
2006-02-06 12:20:00,54.47,54.5,54.4,54.4,27400.0,53.0642,53.0934,52.996,52.996,27400.0
2006-02-06 12:25:00,54.4,54.42,54.4,54.4,46200.0,52.996,53.0155,52.996,52.996,46200.0
2006-02-06 12:30:00,54.41,54.43,54.38,54.4,16100.0,53.0058,53.0253,52.9765,52.996,16100.0
2006-02-06 12:35:00,54.4,54.4,54.29,54.29,17900.0,52.996,52.996,52.8889,52.8889,17900.0
2006-02-06 12:40:00,54.28,54.29,54.25,54.26,13200.0,52.8791,52.8889,52.8499,52.8596,13200.0
2006-02-06 12:45:00,54.25,54.25,54.2,54.21,18200.0,52.8499,52.8499,52.8012,52.8109,18200.0
2006-02-06 12:50:00,54.21,54.24,54.2,54.2,18400.0,52.8109,52.8402,52.8012,52.8012,18400.0
2006-02-06 12:55:00,54.2,54.26,54.2,54.23,18400.0,52.8012,52.8596,52.8012,52.8304,18400.0
2006-02-06 13:00:00,54.24,54.26,54.17,54.19,57100.0,52.8402,52.8596,52.772,52.7914,57100.0
2006-02-06 13:05:00,54.2,54.27,54.19,54.23,43300.0,52.8012,52.8694,52.7914,52.8304,43300.0
2006-02-06 13:10:00,54.24,54.28,54.19,54.25,38200.0,52.8402,52.8791,52.7914,52.8499,38200.0
2006-02-06 13:15:00,54.25,54.29,54.25,54.26,19800.0,52.8499,52.8889,52.8499,52.8596,19800.0
2006-02-06 13:20:00,54.26,54.28,54.25,54.25,12800.0,52.8596,52.8791,52.8499,52.8499,12800.0
2006-02-06 13:25:00,54.26,54.3,54.25,54.3,31200.0,52.8596,52.8986,52.8499,52.8986,31200.0
2006-02-06 13:30:00,54.3,54.43,54.3,54.39,30200.0,52.8986,53.0253,52.8986,52.9863,30200.0
2006-02-06 13:35:00,54.36,54.38,54.27,54.29,22800.0,52.9571,52.9765,52.8694,52.8889,22800.0
2006-02-06 13:40:00,54.29,54.33,54.27,54.31,24600.0,52.8889,52.9278,52.8694,52.9083,24600.0
2006-02-06 13:45:00,54.32,54.34,54.25,54.33,16100.0,52.9181,52.9376,52.8499,52.9278,16100.0
2006-02-06 13:50:00,54.33,54.34,54.16,54.2,23800.0,52.9278,52.9376,52.7622,52.8012,23800.0
2006-02-06 13:55:00,54.2,54.23,54.11,54.12,24300.0,52.8012,52.8304,52.7135,52.7233,24300.0
2006-02-06 14:00:00,54.12,54.13,53.97,54.01,31400.0,52.7233,52.733,52.5771,52.6161,31400.0
2006-02-06 14:05:00,54.02,54.11,54.0,54.01,27200.0,52.6258,52.7135,52.6063,52.6161,27200.0
2006-02-06 14:10:00,54.02,54.4,54.01,54.33,35100.0,52.6258,52.996,52.6161,52.9278,35100.0
2006-02-06 14:15:00,54.34,54.37,54.05,54.08,33100.0,52.9376,52.9668,52.6551,52.6843,33100.0
2006-02-06 14:20:00,54.1,54.2,54.05,54.08,13700.0,52.7038,52.8012,52.6551,52.6843,13700.0
2006-02-06 14:25:00,54.07,54.11,54.02,54.11,18800.0,52.6745,52.7135,52.6258,52.7135,18800.0
2006-02-06 14:30:00,54.12,54.2,54.11,54.13,21900.0,52.7233,52.8012,52.7135,52.733,21900.0
2006-02-06 14:35:00,54.14,54.17,54.11,54.12,25300.0,52.7427,52.772,52.7135,52.7233,25300.0
2006-02-06 14:40:00,54.13,54.14,54.05,54.07,17800.0,52.733,52.7427,52.6551,52.6745,17800.0
2006-02-06 14:45:00,54.08,54.14,54.01,54.14,27800.0,52.6843,52.7427,52.6161,52.7427,27800.0
2006-02-06 14:50:00,54.13,54.17,54.01,54.09,23000.0,52.733,52.772,52.6161,52.694,23000.0
2006-02-06 14:55:00,54.07,54.08,53.91,53.94,36700.0,52.6745,52.6843,52.5187,52.5479,36700.0
2006-02-06 15:00:00,53.92,54.0,53.88,53.97,40000.0,52.5284,52.6063,52.4894,52.5771,40000.0
2006-02-06 15:05:00,53.96,54.17,53.94,54.14,65800.0,52.5674,52.772,52.5479,52.7427,65800.0
2006-02-06 15:10:00,54.14,54.25,54.13,54.25,27700.0,52.7427,52.8499,52.733,52.8499,27700.0
2006-02-06 15:15:00,54.25,54.31,54.22,54.27,21200.0,52.8499,52.9083,52.8207,52.8694,21200.0
2006-02-06 15:20:00,54.27,54.27,54.23,54.27,24000.0,52.8694,52.8694,52.8304,52.8694,24000.0
2006-02-06 15:25:00,54.27,54.35,54.27,54.34,58600.0,52.8694,52.9473,52.8694,52.9376,58600.0
2006-02-06 15:30:00,54.34,54.35,54.24,54.32,42700.0,52.9376,52.9473,52.8402,52.9181,42700.0
2006-02-06 15:35:00,54.33,54.36,54.21,54.24,46700.0,52.9278,52.9571,52.8109,52.8402,46700.0
2006-02-06 15:40:00,54.24,54.38,54.22,54.38,45600.0,52.8402,52.9765,52.8207,52.9765,45600.0
2006-02-06 15:45:00,54.39,54.39,54.28,54.35,65600.0,52.9863,52.9863,52.8791,52.9473,65600.0
2006-02-06 15:50:00,54.36,54.36,54.21,54.21,42800.0,52.9571,52.9571,52.8109,52.8109,42800.0
2006-02-06 15:55:00,54.21,54.31,54.14,54.22,53600.0,52.8109,52.9083,52.7427,52.8207,53600.0
2006-02-07 09:30:00,54.06,54.3,54.02,54.03,80600.0,52.6648,52.8986,52.6258,52.6356,80600.0
2006-02-07 09:35:00,54.06,54.14,54.0,54.0,31400.0,52.6648,52.7427,52.6063,52.6063,31400.0
2006-02-07 09:40:00,53.99,54.01,53.88,53.89,22500.0,52.5966,52.6161,52.4894,52.4992,22500.0
2006-02-07 09:45:00,53.89,54.01,53.85,54.01,30600.0,52.4992,52.6161,52.4602,52.6161,30600.0
2006-02-07 09:50:00,54.0,54.01,53.87,54.01,39400.0,52.6063,52.6161,52.4797,52.6161,39400.0
2006-02-07 09:55:00,54.0,54.1,54.0,54.04,49000.0,52.6063,52.7038,52.6063,52.6453,49000.0
2006-02-07 10:00:00,54.03,54.42,54.0,54.22,61100.0,52.6356,53.0155,52.6063,52.8207,61100.0
2006-02-07 10:05:00,54.21,54.23,54.05,54.15,51400.0,52.8109,52.8304,52.6551,52.7525,51400.0
2006-02-07 10:10:00,54.19,54.27,54.15,54.21,48400.0,52.7914,52.8694,52.7525,52.8109,48400.0
2006-02-07 10:15:00,54.21,54.25,54.17,54.19,52200.0,52.8109,52.8499,52.772,52.7914,52200.0
2006-02-07 10:20:00,54.21,54.3,54.17,54.26,82100.0,52.8109,52.8986,52.772,52.8596,82100.0
2006-02-07 10:25:00,54.25,54.43,54.25,54.35,49000.0,52.8499,53.0253,52.8499,52.9473,49000.0
2006-02-07 10:30:00,54.35,54.51,54.35,54.41,37700.0,52.9473,53.1032,52.9473,53.0058,37700.0
2006-02-07 10:35:00,54.4,54.47,54.37,54.42,33100.0,52.996,53.0642,52.9668,53.0155,33100.0
2006-02-07 10:40:00,54.41,54.43,54.35,54.42,50400.0,53.0058,53.0253,52.9473,53.0155,50400.0
2006-02-07 10:45:00,54.42,54.76,54.42,54.64,58200.0,53.0155,53.3467,53.0155,53.2298,58200.0
2006-02-07 10:50:00,54.65,54.7,54.5,54.61,27200.0,53.2396,53.2883,53.0934,53.2006,27200.0
2006-02-07 10:55:00,54.57,54.7,54.53,54.65,27100.0,53.1616,53.2883,53.1227,53.2396,27100.0
2006-02-07 11:00:00,54.63,54.67,54.58,54.61,24700.0,53.2201,53.2591,53.1714,53.2006,24700.0
2006-02-07 11:05:00,54.6,54.65,54.58,54.6,25100.0,53.1909,53.2396,53.1714,53.1909,25100.0
2006-02-07 11:10:00,54.6,54.61,54.5,54.5,26200.0,53.1909,53.2006,53.0934,53.0934,26200.0
2006-02-07 11:15:00,54.5,54.54,54.46,54.52,24300.0,53.0934,53.1324,53.0545,53.1129,24300.0
2006-02-07 11:20:00,54.5,54.67,54.39,54.6,34200.0,53.0934,53.2591,52.9863,53.1909,34200.0
2006-02-07 11:25:00,54.59,54.67,54.45,54.46,15800.0,53.1811,53.2591,53.0447,53.0545,15800.0
2006-02-07 11:30:00,54.47,54.48,54.32,54.34,21600.0,53.0642,53.074,52.9181,52.9376,21600.0
2006-02-07 11:35:00,54.33,54.37,54.28,54.35,54300.0,52.9278,52.9668,52.8791,52.9473,54300.0
2006-02-07 11:40:00,54.35,54.38,54.34,54.36,43800.0,52.9473,52.9765,52.9376,52.9571,43800.0
2006-02-07 11:45:00,54.35,54.4,54.26,54.32,44500.0,52.9473,52.996,52.8596,52.9181,44500.0
2006-02-07 11:50:00,54.36,54.36,54.13,54.28,17400.0,52.9571,52.9571,52.733,52.8791,17400.0
2006-02-07 11:55:00,54.29,54.35,54.28,54.3,28800.0,52.8889,52.9473,52.8791,52.8986,28800.0
2006-02-07 12:00:00,54.3,54.31,54.23,54.26,20800.0,52.8986,52.9083,52.8304,52.8596,20800.0
2006-02-07 12:05:00,54.28,54.28,54.13,54.13,16700.0,52.8791,52.8791,52.733,52.733,16700.0
2006-02-07 12:10:00,54.14,54.18,54.0,54.18,23600.0,52.7427,52.7817,52.6063,52.7817,23600.0
2006-02-07 12:15:00,54.18,54.25,54.12,54.21,18300.0,52.7817,52.8499,52.7233,52.8109,18300.0
2006-02-07 12:20:00,54.23,54.31,54.23,54.3,15600.0,52.8304,52.9083,52.8304,52.8986,15600.0
2006-02-07 12:25:00,54.31,54.33,54.27,54.31,11700.0,52.9083,52.9278,52.8694,52.9083,11700.0
2006-02-07 12:30:00,54.28,54.37,54.28,54.33,7100.0,52.8791,52.9668,52.8791,52.9278,7100.0
2006-02-07 12:35:00,54.34,54.34,54.28,54.3,7000.0,52.9376,52.9376,52.8791,52.8986,7000.0
2006-02-07 12:40:00,54.31,54.38,54.27,54.28,8600.0,52.9083,52.9765,52.8694,52.8791,8600.0
2006-02-07 12:45:00,54.28,54.34,54.27,54.32,8000.0,52.8791,52.9376,52.8694,52.9181,8000.0
2006-02-07 12:50:00,54.31,54.39,54.31,54.36,10000.0,52.9083,52.9863,52.9083,52.9571,10000.0
2006-02-07 12:55:00,54.35,54.37,54.34,54.37,5200.0,52.9473,52.9668,52.9376,52.9668,5200.0
2006-02-07 13:00:00,54.37,54.37,53.87,53.96,96500.0,52.9668,52.9668,52.4797,52.5674,96500.0
2006-02-07 13:05:00,53.96,54.16,53.96,54.09,30100.0,52.5674,52.7622,52.5674,52.694,30100.0
2006-02-07 13:10:00,54.07,54.07,53.93,54.0,13000.0,52.6745,52.6745,52.5382,52.6063,13000.0
2006-02-07 13:15:00,54.0,54.0,53.96,53.96,28700.0,52.6063,52.6063,52.5674,52.5674,28700.0
2006-02-07 13:20:00,53.96,53.96,53.92,53.93,12500.0,52.5674,52.5674,52.5284,52.5382,12500.0
2006-02-07 13:25:00,53.93,53.98,53.92,53.98,25100.0,52.5382,52.5869,52.5284,52.5869,25100.0
2006-02-07 13:30:00,53.98,53.99,53.95,53.98,16700.0,52.5869,52.5966,52.5576,52.5869,16700.0
2006-02-07 13:35:00,53.98,54.01,53.87,53.91,30800.0,52.5869,52.6161,52.4797,52.5187,30800.0
2006-02-07 13:40:00,53.9,53.92,53.88,53.91,18700.0,52.5089,52.5284,52.4894,52.5187,18700.0
2006-02-07 13:45:00,53.9,53.93,53.87,53.93,10700.0,52.5089,52.5382,52.4797,52.5382,10700.0
2006-02-07 13:50:00,53.92,53.95,53.86,53.95,11200.0,52.5284,52.5576,52.47,52.5576,11200.0
2006-02-07 13:55:00,53.97,54.02,53.91,53.94,14100.0,52.5771,52.6258,52.5187,52.5479,14100.0
2006-02-07 14:00:00,53.96,54.0,53.93,53.99,16800.0,52.5674,52.6063,52.5382,52.5966,16800.0
2006-02-07 14:05:00,54.0,54.03,53.92,53.93,10900.0,52.6063,52.6356,52.5284,52.5382,10900.0
2006-02-07 14:10:00,53.92,54.03,53.92,54.03,9100.0,52.5284,52.6356,52.5284,52.6356,9100.0
2006-02-07 14:15:00,54.03,54.04,53.92,53.95,6400.0,52.6356,52.6453,52.5284,52.5576,6400.0
2006-02-07 14:20:00,53.95,53.95,53.9,53.95,8000.0,52.5576,52.5576,52.5089,52.5576,8000.0
2006-02-07 14:25:00,53.96,54.18,53.95,54.18,24400.0,52.5674,52.7817,52.5576,52.7817,24400.0
2006-02-07 14:30:00,54.15,54.15,54.0,54.0,24100.0,52.7525,52.7525,52.6063,52.6063,24100.0
2006-02-07 14:35:00,54.0,54.05,53.84,53.85,15000.0,52.6063,52.6551,52.4505,52.4602,15000.0
2006-02-07 14:40:00,53.84,53.88,53.79,53.81,17200.0,52.4505,52.4894,52.4018,52.4213,17200.0
2006-02-07 14:45:00,53.81,53.84,53.77,53.79,24200.0,52.4213,52.4505,52.3823,52.4018,24200.0
2006-02-07 14:50:00,53.79,53.8,53.5,53.54,63100.0,52.4018,52.4115,52.1193,52.1582,63100.0
2006-02-07 14:55:00,53.52,53.7,53.52,53.66,21900.0,52.1387,52.3141,52.1387,52.2751,21900.0
2006-02-07 15:00:00,53.68,53.79,53.66,53.79,28000.0,52.2946,52.4018,52.2751,52.4018,28000.0
2006-02-07 15:05:00,53.81,53.84,53.76,53.77,28900.0,52.4213,52.4505,52.3725,52.3823,28900.0
2006-02-07 15:10:00,53.78,53.82,53.68,53.82,40500.0,52.392,52.431,52.2946,52.431,40500.0
2006-02-07 15:15:00,53.84,53.89,53.81,53.84,17800.0,52.4505,52.4992,52.4213,52.4505,17800.0
2006-02-07 15:20:00,53.84,53.85,53.74,53.8,31700.0,52.4505,52.4602,52.3531,52.4115,31700.0
2006-02-07 15:25:00,53.8,53.82,53.78,53.79,16900.0,52.4115,52.431,52.392,52.4018,16900.0
2006-02-07 15:30:00,53.79,53.81,53.78,53.79,13800.0,52.4018,52.4213,52.392,52.4018,13800.0
2006-02-07 15:35:00,53.79,53.82,53.78,53.79,29000.0,52.4018,52.431,52.392,52.4018,29000.0
2006-02-07 15:40:00,53.8,53.8,53.79,53.79,25900.0,52.4115,52.4115,52.4018,52.4018,25900.0
2006-02-07 15:45:00,53.79,53.92,53.79,53.92,63100.0,52.4018,52.5284,52.4018,52.5284,63100.0
2006-02-07 15:50:00,53.92,54.04,53.9,54.03,62700.0,52.5284,52.6453,52.5089,52.6356,62700.0
2006-02-07 15:55:00,54.04,54.08,53.96,54.0,103900.0,52.6453,52.6843,52.5674,52.6063,103900.0
2006-02-08 09:30:00,53.92,54.03,53.45,53.52,67100.0,52.5284,52.6356,52.0705,52.1387,67100.0
2006-02-08 09:35:00,53.5,53.89,53.45,53.78,23800.0,52.1193,52.4992,52.0705,52.392,23800.0
2006-02-08 09:40:00,53.75,53.81,53.61,53.61,23000.0,52.3628,52.4213,52.2264,52.2264,23000.0
2006-02-08 09:45:00,53.6,53.64,53.5,53.5,34500.0,52.2167,52.2556,52.1193,52.1193,34500.0
2006-02-08 09:50:00,53.49,53.65,53.49,53.51,24500.0,52.1095,52.2654,52.1095,52.129,24500.0
2006-02-08 09:55:00,53.51,53.74,53.48,53.73,33500.0,52.129,52.3531,52.0998,52.3433,33500.0
2006-02-08 10:00:00,53.71,53.94,53.7,53.94,14700.0,52.3238,52.5479,52.3141,52.5479,14700.0
2006-02-08 10:05:00,53.95,54.02,53.89,54.0,23100.0,52.5576,52.6258,52.4992,52.6063,23100.0
2006-02-08 10:10:00,53.98,54.02,53.9,54.0,18900.0,52.5869,52.6258,52.5089,52.6063,18900.0
2006-02-08 10:15:00,53.97,53.98,53.81,53.81,7800.0,52.5771,52.5869,52.4213,52.4213,7800.0
2006-02-08 10:20:00,53.86,54.04,53.81,54.0,18200.0,52.47,52.6453,52.4213,52.6063,18200.0
2006-02-08 10:25:00,54.0,54.0,53.88,53.92,26300.0,52.6063,52.6063,52.4894,52.5284,26300.0
2006-02-08 10:30:00,53.91,54.0,53.88,53.99,10600.0,52.5187,52.6063,52.4894,52.5966,10600.0
2006-02-08 10:35:00,54.0,54.0,53.78,53.78,13200.0,52.6063,52.6063,52.392,52.392,13200.0
2006-02-08 10:40:00,53.78,53.83,53.65,53.71,11600.0,52.392,52.4407,52.2654,52.3238,11600.0
2006-02-08 10:45:00,53.72,53.74,53.65,53.66,8900.0,52.3336,52.3531,52.2654,52.2751,8900.0
2006-02-08 10:50:00,53.66,53.66,53.59,53.62,7700.0,52.2751,52.2751,52.2069,52.2362,7700.0
2006-02-08 10:55:00,53.62,53.74,53.62,53.74,5800.0,52.2362,52.3531,52.2362,52.3531,5800.0
2006-02-08 11:00:00,53.73,54.0,53.73,53.95,21600.0,52.3433,52.6063,52.3433,52.5576,21600.0
2006-02-08 11:05:00,53.96,54.0,53.78,53.78,31200.0,52.5674,52.6063,52.392,52.392,31200.0
2006-02-08 11:10:00,53.78,54.0,53.78,54.0,7600.0,52.392,52.6063,52.392,52.6063,7600.0
2006-02-08 11:15:00,53.95,53.99,53.71,53.71,5800.0,52.5576,52.5966,52.3238,52.3238,5800.0
2006-02-08 11:20:00,53.72,53.83,53.69,53.83,4300.0,52.3336,52.4407,52.3043,52.4407,4300.0
2006-02-08 11:25:00,53.81,53.84,53.74,53.75,9600.0,52.4213,52.4505,52.3531,52.3628,9600.0
2006-02-08 11:30:00,53.79,53.86,53.76,53.83,4200.0,52.4018,52.47,52.3725,52.4407,4200.0
2006-02-08 11:35:00,53.81,54.0,53.81,54.0,14100.0,52.4213,52.6063,52.4213,52.6063,14100.0
2006-02-08 11:40:00,54.0,54.0,53.82,53.87,10600.0,52.6063,52.6063,52.431,52.4797,10600.0
2006-02-08 11:45:00,53.86,54.03,53.86,54.0,13100.0,52.47,52.6356,52.47,52.6063,13100.0
2006-02-08 11:50:00,53.99,54.0,53.95,53.95,15400.0,52.5966,52.6063,52.5576,52.5576,15400.0
2006-02-08 11:55:00,53.96,53.99,53.89,53.94,4100.0,52.5674,52.5966,52.4992,52.5479,4100.0
2006-02-08 12:00:00,53.92,53.92,53.8,53.85,20200.0,52.5284,52.5284,52.4115,52.4602,20200.0
2006-02-08 12:05:00,53.85,53.92,53.84,53.87,13000.0,52.4602,52.5284,52.4505,52.4797,13000.0
2006-02-08 12:10:00,53.84,53.85,53.76,53.76,6900.0,52.4505,52.4602,52.3725,52.3725,6900.0
2006-02-08 12:15:00,53.75,53.82,53.71,53.77,40300.0,52.3628,52.431,52.3238,52.3823,40300.0
2006-02-08 12:20:00,53.77,53.81,53.7,53.72,9600.0,52.3823,52.4213,52.3141,52.3336,9600.0
2006-02-08 12:25:00,53.72,53.87,53.72,53.87,2400.0,52.3336,52.4797,52.3336,52.4797,2400.0
2006-02-08 12:30:00,53.87,53.94,53.85,53.91,3200.0,52.4797,52.5479,52.4602,52.5187,3200.0
2006-02-08 12:35:00,53.92,53.99,53.92,53.98,7000.0,52.5284,52.5966,52.5284,52.5869,7000.0
2006-02-08 12:40:00,53.97,54.0,53.96,53.98,10200.0,52.5771,52.6063,52.5674,52.5869,10200.0
2006-02-08 12:45:00,53.98,54.05,53.97,53.97,20200.0,52.5869,52.6551,52.5771,52.5771,20200.0
2006-02-08 12:50:00,53.97,53.98,53.79,53.79,17700.0,52.5771,52.5869,52.4018,52.4018,17700.0
2006-02-08 12:55:00,53.79,53.84,53.77,53.84,6500.0,52.4018,52.4505,52.3823,52.4505,6500.0
2006-02-08 13:00:00,53.86,53.97,53.86,53.95,4000.0,52.47,52.5771,52.47,52.5576,4000.0
2006-02-08 13:05:00,53.92,54.0,53.92,53.93,12400.0,52.5284,52.6063,52.5284,52.5382,12400.0
2006-02-08 13:10:00,53.92,53.96,53.86,53.89,8400.0,52.5284,52.5674,52.47,52.4992,8400.0
2006-02-08 13:15:00,53.9,54.0,53.88,53.95,7600.0,52.5089,52.6063,52.4894,52.5576,7600.0
2006-02-08 13:20:00,53.96,53.96,53.89,53.92,8500.0,52.5674,52.5674,52.4992,52.5284,8500.0
2006-02-08 13:25:00,53.92,53.96,53.87,53.96,7400.0,52.5284,52.5674,52.4797,52.5674,7400.0
2006-02-08 13:30:00,53.96,54.0,53.86,53.88,9400.0,52.5674,52.6063,52.47,52.4894,9400.0
2006-02-08 13:35:00,53.87,53.87,53.84,53.86,6600.0,52.4797,52.4797,52.4505,52.47,6600.0
2006-02-08 13:40:00,53.85,53.99,53.85,53.97,8000.0,52.4602,52.5966,52.4602,52.5771,8000.0
2006-02-08 13:45:00,53.97,53.97,53.86,53.87,5700.0,52.5771,52.5771,52.47,52.4797,5700.0
2006-02-08 13:50:00,53.87,53.87,53.77,53.77,6800.0,52.4797,52.4797,52.3823,52.3823,6800.0
2006-02-08 13:55:00,53.76,53.79,53.73,53.78,7800.0,52.3725,52.4018,52.3433,52.392,7800.0
2006-02-08 14:00:00,53.77,53.82,53.76,53.8,6300.0,52.3823,52.431,52.3725,52.4115,6300.0
2006-02-08 14:05:00,53.78,53.82,53.73,53.73,10400.0,52.392,52.431,52.3433,52.3433,10400.0
2006-02-08 14:10:00,53.72,53.74,53.64,53.65,18400.0,52.3336,52.3531,52.2556,52.2654,18400.0
2006-02-08 14:15:00,53.64,53.68,53.63,53.65,11600.0,52.2556,52.2946,52.2459,52.2654,11600.0
2006-02-08 14:20:00,53.63,53.84,53.63,53.72,11000.0,52.2459,52.4505,52.2459,52.3336,11000.0
2006-02-08 14:25:00,53.7,53.75,53.66,53.67,9300.0,52.3141,52.3628,52.2751,52.2849,9300.0
2006-02-08 14:30:00,53.68,53.87,53.68,53.75,10400.0,52.2946,52.4797,52.2946,52.3628,10400.0
2006-02-08 14:35:00,53.75,53.82,53.73,53.8,8900.0,52.3628,52.431,52.3433,52.4115,8900.0
2006-02-08 14:40:00,53.8,53.97,53.8,53.97,13800.0,52.4115,52.5771,52.4115,52.5771,13800.0
2006-02-08 14:45:00,53.97,54.09,53.94,53.99,28000.0,52.5771,52.694,52.5479,52.5966,28000.0
2006-02-08 14:50:00,53.98,54.01,53.97,54.0,16800.0,52.5869,52.6161,52.5771,52.6063,16800.0
2006-02-08 14:55:00,53.99,54.0,53.92,53.92,17700.0,52.5966,52.6063,52.5284,52.5284,17700.0
2006-02-08 15:00:00,53.91,53.97,53.8,53.97,11300.0,52.5187,52.5771,52.4115,52.5771,11300.0
2006-02-08 15:05:00,53.97,54.03,53.9,53.9,28500.0,52.5771,52.6356,52.5089,52.5089,28500.0
2006-02-08 15:10:00,53.9,53.99,53.87,53.99,8600.0,52.5089,52.5966,52.4797,52.5966,8600.0
2006-02-08 15:15:00,53.97,54.0,53.92,53.97,16100.0,52.5771,52.6063,52.5284,52.5771,16100.0
2006-02-08 15:20:00,53.98,54.0,53.89,53.96,20900.0,52.5869,52.6063,52.4992,52.5674,20900.0
2006-02-08 15:25:00,53.96,54.1,53.94,54.06,25000.0,52.5674,52.7038,52.5479,52.6648,25000.0
2006-02-08 15:30:00,54.05,54.06,53.96,54.0,55400.0,52.6551,52.6648,52.5674,52.6063,55400.0
2006-02-08 15:35:00,53.99,54.12,53.99,54.11,25800.0,52.5966,52.7233,52.5966,52.7135,25800.0
2006-02-08 15:40:00,54.14,54.21,54.07,54.19,40900.0,52.7427,52.8109,52.6745,52.7914,40900.0
2006-02-08 15:45:00,54.19,54.27,53.99,54.25,59700.0,52.7914,52.8694,52.5966,52.8499,59700.0
2006-02-08 15:50:00,54.25,54.28,54.24,54.27,71000.0,52.8499,52.8791,52.8402,52.8694,71000.0
2006-02-08 15:55:00,54.27,54.34,54.24,54.3,90400.0,52.8694,52.9376,52.8402,52.8986,90400.0
2006-02-09 09:30:00,54.35,54.55,54.3,54.55,62700.0,52.9473,53.1422,52.8986,53.1422,62700.0
2006-02-09 09:35:00,54.51,54.57,54.47,54.56,74200.0,53.1032,53.1616,53.0642,53.1519,74200.0
2006-02-09 09:40:00,54.57,54.64,54.41,54.46,77800.0,53.1616,53.2298,53.0058,53.0545,77800.0
2006-02-09 09:45:00,54.49,54.62,54.45,54.45,79400.0,53.0837,53.2103,53.0447,53.0447,79400.0
2006-02-09 09:50:00,54.49,54.49,54.27,54.41,48300.0,53.0837,53.0837,52.8694,53.0058,48300.0
2006-02-09 09:55:00,54.42,54.51,54.22,54.5,54900.0,53.0155,53.1032,52.8207,53.0934,54900.0
2006-02-09 10:00:00,54.48,54.66,54.47,54.54,47500.0,53.074,53.2493,53.0642,53.1324,47500.0
2006-02-09 10:05:00,54.54,54.58,54.54,54.55,22200.0,53.1324,53.1714,53.1324,53.1422,22200.0
2006-02-09 10:10:00,54.55,54.55,54.5,54.53,15500.0,53.1422,53.1422,53.0934,53.1227,15500.0
2006-02-09 10:15:00,54.51,54.54,54.5,54.5,16200.0,53.1032,53.1324,53.0934,53.0934,16200.0
2006-02-09 10:20:00,54.5,54.54,54.4,54.49,28100.0,53.0934,53.1324,52.996,53.0837,28100.0
2006-02-09 10:25:00,54.49,54.51,54.33,54.35,31400.0,53.0837,53.1032,52.9278,52.9473,31400.0
2006-02-09 10:30:00,54.36,54.41,54.19,54.22,26300.0,52.9571,53.0058,52.7914,52.8207,26300.0
2006-02-09 10:35:00,54.23,54.42,54.15,54.18,41600.0,52.8304,53.0155,52.7525,52.7817,41600.0
2006-02-09 10:40:00,54.19,54.32,54.19,54.29,11900.0,52.7914,52.9181,52.7914,52.8889,11900.0
2006-02-09 10:45:00,54.26,54.35,54.21,54.21,54100.0,52.8596,52.9473,52.8109,52.8109,54100.0
2006-02-09 10:50:00,54.24,54.29,54.17,54.21,8400.0,52.8402,52.8889,52.772,52.8109,8400.0
2006-02-09 10:55:00,54.25,54.25,54.16,54.17,13600.0,52.8499,52.8499,52.7622,52.772,13600.0
2006-02-09 11:00:00,54.18,54.27,54.18,54.23,12900.0,52.7817,52.8694,52.7817,52.8304,12900.0
2006-02-09 11:05:00,54.23,54.24,54.1,54.1,19500.0,52.8304,52.8402,52.7038,52.7038,19500.0
2006-02-09 11:10:00,54.11,54.11,54.03,54.1,12400.0,52.7135,52.7135,52.6356,52.7038,12400.0
2006-02-09 11:15:00,54.11,54.17,54.09,54.11,22000.0,52.7135,52.772,52.694,52.7135,22000.0
2006-02-09 11:20:00,54.11,54.25,54.1,54.1,20500.0,52.7135,52.8499,52.7038,52.7038,20500.0
2006-02-09 11:25:00,54.11,54.11,53.95,54.0,26500.0,52.7135,52.7135,52.5576,52.6063,26500.0
2006-02-09 11:30:00,54.0,54.03,53.91,54.0,40300.0,52.6063,52.6356,52.5187,52.6063,40300.0
2006-02-09 11:35:00,53.99,54.0,53.97,53.97,15300.0,52.5966,52.6063,52.5771,52.5771,15300.0
2006-02-09 11:40:00,53.95,54.0,53.93,53.96,6700.0,52.5576,52.6063,52.5382,52.5674,6700.0
2006-02-09 11:45:00,53.96,53.99,53.83,53.93,19600.0,52.5674,52.5966,52.4407,52.5382,19600.0
2006-02-09 11:50:00,53.93,53.95,53.87,53.88,15400.0,52.5382,52.5576,52.4797,52.4894,15400.0
2006-02-09 11:55:00,53.89,53.92,53.86,53.89,23400.0,52.4992,52.5284,52.47,52.4992,23400.0
2006-02-09 12:00:00,53.89,53.91,53.85,53.85,22900.0,52.4992,52.5187,52.4602,52.4602,22900.0
2006-02-09 12:05:00,53.86,53.9,53.86,53.88,14000.0,52.47,52.5089,52.47,52.4894,14000.0
2006-02-09 12:10:00,53.88,53.89,53.78,53.78,20800.0,52.4894,52.4992,52.392,52.392,20800.0
2006-02-09 12:15:00,53.77,53.82,53.69,53.69,18600.0,52.3823,52.431,52.3043,52.3043,18600.0
2006-02-09 12:20:00,53.68,53.72,53.6,53.6,13400.0,52.2946,52.3336,52.2167,52.2167,13400.0
2006-02-09 12:25:00,53.61,53.66,53.48,53.64,58600.0,52.2264,52.2751,52.0998,52.2556,58600.0
2006-02-09 12:30:00,53.64,53.64,53.51,53.51,21100.0,52.2556,52.2556,52.129,52.129,21100.0
2006-02-09 12:35:00,53.51,53.55,53.45,53.54,110500.0,52.129,52.168,52.0705,52.1582,110500.0
2006-02-09 12:40:00,53.54,53.56,53.48,53.49,26100.0,52.1582,52.1777,52.0998,52.1095,26100.0
2006-02-09 12:45:00,53.5,53.51,53.49,53.51,14300.0,52.1193,52.129,52.1095,52.129,14300.0
2006-02-09 12:50:00,53.51,53.59,53.48,53.5,61200.0,52.129,52.2069,52.0998,52.1193,61200.0
2006-02-09 12:55:00,53.51,53.51,53.31,53.33,37200.0,52.129,52.129,51.9342,51.9536,37200.0
2006-02-09 13:00:00,53.31,53.6,53.25,53.6,62600.0,51.9342,52.2167,51.8757,52.2167,62600.0
2006-02-09 13:05:00,53.6,53.6,53.43,53.5,15400.0,52.2167,52.2167,52.0511,52.1193,15400.0
2006-02-09 13:10:00,53.5,53.59,53.5,53.54,7600.0,52.1193,52.2069,52.1193,52.1582,7600.0
2006-02-09 13:15:00,53.53,53.53,53.46,53.46,8000.0,52.1485,52.1485,52.0803,52.0803,8000.0
2006-02-09 13:20:00,53.46,53.46,53.33,53.37,18000.0,52.0803,52.0803,51.9536,51.9926,18000.0
2006-02-09 13:25:00,53.38,53.62,53.27,53.29,11300.0,52.0024,52.2362,51.8952,51.9147,11300.0
2006-02-09 13:30:00,53.29,53.42,53.2,53.42,24500.0,51.9147,52.0413,51.827,52.0413,24500.0
2006-02-09 13:35:00,53.41,53.45,53.36,53.42,10100.0,52.0316,52.0705,51.9829,52.0413,10100.0
2006-02-09 13:40:00,53.42,53.44,53.37,53.38,19100.0,52.0413,52.0608,51.9926,52.0024,19100.0
2006-02-09 13:45:00,53.38,53.39,53.35,53.36,12800.0,52.0024,52.0121,51.9731,51.9829,12800.0
2006-02-09 13:50:00,53.36,53.37,53.17,53.32,48300.0,51.9829,51.9926,51.7978,51.9439,48300.0
2006-02-09 13:55:00,53.32,53.35,53.28,53.29,32100.0,51.9439,51.9731,51.9049,51.9147,32100.0
2006-02-09 14:00:00,53.29,53.29,53.16,53.18,15900.0,51.9147,51.9147,51.788,51.8075,15900.0
2006-02-09 14:05:00,53.17,53.23,53.07,53.07,35100.0,51.7978,51.8562,51.7004,51.7004,35100.0
2006-02-09 14:10:00,53.07,53.1,53.0,53.05,34800.0,51.7004,51.7296,51.6322,51.6809,34800.0
2006-02-09 14:15:00,53.05,53.06,52.9,52.91,37800.0,51.6809,51.6906,51.5347,51.5445,37800.0
2006-02-09 14:20:00,52.91,53.15,52.91,53.15,105900.0,51.5445,51.7783,51.5445,51.7783,105900.0
2006-02-09 14:25:00,53.14,53.15,53.08,53.11,13900.0,51.7685,51.7783,51.7101,51.7393,13900.0
2006-02-09 14:30:00,53.09,53.12,53.07,53.07,22400.0,51.7198,51.7491,51.7004,51.7004,22400.0
2006-02-09 14:35:00,53.07,53.12,53.0,53.12,35600.0,51.7004,51.7491,51.6322,51.7491,35600.0
2006-02-09 14:40:00,53.15,53.16,53.03,53.06,44600.0,51.7783,51.788,51.6614,51.6906,44600.0
2006-02-09 14:45:00,53.06,53.09,53.01,53.05,28700.0,51.6906,51.7198,51.6419,51.6809,28700.0
2006-02-09 14:50:00,53.05,53.05,52.94,52.99,51300.0,51.6809,51.6809,51.5737,51.6224,51300.0
2006-02-09 14:55:00,53.0,53.01,52.87,52.9,18900.0,51.6322,51.6419,51.5055,51.5347,18900.0
2006-02-09 15:00:00,52.92,52.93,52.73,52.75,54800.0,51.5542,51.564,51.3691,51.3886,54800.0
2006-02-09 15:05:00,52.73,52.87,52.56,52.6,102000.0,51.3691,51.5055,51.2035,51.2425,102000.0
2006-02-09 15:10:00,52.6,52.63,52.59,52.62,33600.0,51.2425,51.2717,51.2327,51.262,33600.0
2006-02-09 15:15:00,52.63,52.66,52.59,52.59,28900.0,51.2717,51.3009,51.2327,51.2327,28900.0
2006-02-09 15:20:00,52.59,52.87,52.55,52.87,74100.0,51.2327,51.5055,51.1938,51.5055,74100.0
2006-02-09 15:25:00,52.83,52.86,52.78,52.83,37700.0,51.4665,51.4958,51.4178,51.4665,37700.0
2006-02-09 15:30:00,52.83,53.0,52.77,53.0,64800.0,51.4665,51.6322,51.4081,51.6322,64800.0
2006-02-09 15:35:00,53.01,53.14,52.96,53.04,107200.0,51.6419,51.7685,51.5932,51.6711,107200.0
2006-02-09 15:40:00,53.04,53.07,52.98,53.04,56800.0,51.6711,51.7004,51.6127,51.6711,56800.0
2006-02-09 15:45:00,53.02,53.11,52.99,53.09,53400.0,51.6516,51.7393,51.6224,51.7198,53400.0
2006-02-09 15:50:00,53.11,53.11,53.04,53.05,47800.0,51.7393,51.7393,51.6711,51.6809,47800.0
2006-02-09 15:55:00,53.05,53.1,53.01,53.07,108900.0,51.6809,51.7296,51.6419,51.7004,108900.0
2006-02-10 09:30:00,53.04,53.04,52.6,52.65,113600.0,51.6711,51.6711,51.2425,51.2912,113600.0
2006-02-10 09:35:00,52.69,53.2,52.69,53.19,28200.0,51.3302,51.827,51.3302,51.8173,28200.0
2006-02-10 09:40:00,53.18,53.55,53.09,53.55,74200.0,51.8075,52.168,51.7198,52.168,74200.0
2006-02-10 09:45:00,53.55,53.66,53.45,53.49,84200.0,52.168,52.2751,52.0705,52.1095,84200.0
2006-02-10 09:50:00,53.46,53.65,53.46,53.63,39900.0,52.0803,52.2654,52.0803,52.2459,39900.0
2006-02-10 09:55:00,53.63,53.65,53.53,53.57,57200.0,52.2459,52.2654,52.1485,52.1874,57200.0
2006-02-10 10:00:00,53.57,53.65,53.51,53.61,42500.0,52.1874,52.2654,52.129,52.2264,42500.0
2006-02-10 10:05:00,53.61,53.65,53.49,53.49,25000.0,52.2264,52.2654,52.1095,52.1095,25000.0
2006-02-10 10:10:00,53.49,53.53,53.3,53.41,86400.0,52.1095,52.1485,51.9244,52.0316,86400.0
2006-02-10 10:15:00,53.38,53.45,53.27,53.3,64100.0,52.0024,52.0705,51.8952,51.9244,64100.0
2006-02-10 10:20:00,53.3,53.5,53.28,53.47,54300.0,51.9244,52.1193,51.9049,52.09,54300.0
2006-02-10 10:25:00,53.51,53.78,53.51,53.74,65400.0,52.129,52.392,52.129,52.3531,65400.0
2006-02-10 10:30:00,53.74,53.77,53.64,53.76,49800.0,52.3531,52.3823,52.2556,52.3725,49800.0
2006-02-10 10:35:00,53.76,53.77,53.56,53.56,36500.0,52.3725,52.3823,52.1777,52.1777,36500.0
2006-02-10 10:40:00,53.56,53.87,53.56,53.58,44000.0,52.1777,52.4797,52.1777,52.1972,44000.0
2006-02-10 10:45:00,53.59,53.67,53.51,53.65,12500.0,52.2069,52.2849,52.129,52.2654,12500.0
2006-02-10 10:50:00,53.63,53.71,53.62,53.71,20800.0,52.2459,52.3238,52.2362,52.3238,20800.0
2006-02-10 10:55:00,53.71,53.74,53.53,53.56,15100.0,52.3238,52.3531,52.1485,52.1777,15100.0
2006-02-10 11:00:00,53.53,53.65,53.42,53.62,38800.0,52.1485,52.2654,52.0413,52.2362,38800.0
2006-02-10 11:05:00,53.62,53.65,53.59,53.61,16000.0,52.2362,52.2654,52.2069,52.2264,16000.0
2006-02-10 11:10:00,53.62,53.65,53.59,53.63,21300.0,52.2362,52.2654,52.2069,52.2459,21300.0
2006-02-10 11:15:00,53.61,53.68,53.61,53.64,19300.0,52.2264,52.2946,52.2264,52.2556,19300.0
2006-02-10 11:20:00,53.64,53.72,53.64,53.71,45800.0,52.2556,52.3336,52.2556,52.3238,45800.0
2006-02-10 11:25:00,53.71,53.75,53.68,53.68,24200.0,52.3238,52.3628,52.2946,52.2946,24200.0
2006-02-10 11:30:00,53.68,53.77,53.68,53.76,23700.0,52.2946,52.3823,52.2946,52.3725,23700.0
2006-02-10 11:35:00,53.78,53.96,53.77,53.89,59900.0,52.392,52.5674,52.3823,52.4992,59900.0
2006-02-10 11:40:00,53.89,53.89,53.7,53.74,51400.0,52.4992,52.4992,52.3141,52.3531,51400.0
2006-02-10 11:45:00,53.74,53.75,53.68,53.7,24200.0,52.3531,52.3628,52.2946,52.3141,24200.0
2006-02-10 11:50:00,53.69,53.71,53.67,53.7,23200.0,52.3043,52.3238,52.2849,52.3141,23200.0
2006-02-10 11:55:00,53.7,53.81,53.64,53.8,32500.0,52.3141,52.4213,52.2556,52.4115,32500.0
2006-02-10 12:00:00,53.79,53.79,53.75,53.76,17300.0,52.4018,52.4018,52.3628,52.3725,17300.0
2006-02-10 12:05:00,53.78,53.79,53.74,53.75,20300.0,52.392,52.4018,52.3531,52.3628,20300.0
2006-02-10 12:10:00,53.75,53.8,53.69,53.8,15800.0,52.3628,52.4115,52.3043,52.4115,15800.0
2006-02-10 12:15:00,53.8,53.8,53.72,53.8,17800.0,52.4115,52.4115,52.3336,52.4115,17800.0
2006-02-10 12:20:00,53.81,53.94,53.81,53.88,15600.0,52.4213,52.5479,52.4213,52.4894,15600.0
2006-02-10 12:25:00,53.88,53.89,53.81,53.86,18800.0,52.4894,52.4992,52.4213,52.47,18800.0
2006-02-10 12:30:00,53.87,53.92,53.85,53.9,21500.0,52.4797,52.5284,52.4602,52.5089,21500.0
2006-02-10 12:35:00,53.88,53.92,53.82,53.88,14800.0,52.4894,52.5284,52.431,52.4894,14800.0
2006-02-10 12:40:00,53.89,53.89,53.85,53.85,12900.0,52.4992,52.4992,52.4602,52.4602,12900.0
2006-02-10 12:45:00,53.85,53.86,53.8,53.82,12900.0,52.4602,52.47,52.4115,52.431,12900.0
2006-02-10 12:50:00,53.81,53.82,53.61,53.78,8400.0,52.4213,52.431,52.2264,52.392,8400.0
2006-02-10 12:55:00,53.79,53.82,53.74,53.79,30600.0,52.4018,52.431,52.3531,52.4018,30600.0
2006-02-10 13:00:00,53.8,53.82,53.79,53.81,7500.0,52.4115,52.431,52.4018,52.4213,7500.0
2006-02-10 13:05:00,53.82,53.83,53.81,53.81,9300.0,52.431,52.4407,52.4213,52.4213,9300.0
2006-02-10 13:10:00,53.81,53.87,53.81,53.87,6300.0,52.4213,52.4797,52.4213,52.4797,6300.0
2006-02-10 13:15:00,53.87,54.01,53.87,53.98,49600.0,52.4797,52.6161,52.4797,52.5869,49600.0
2006-02-10 13:20:00,53.99,54.0,53.84,53.85,36600.0,52.5966,52.6063,52.4505,52.4602,36600.0
2006-02-10 13:25:00,53.85,53.87,53.81,53.84,21700.0,52.4602,52.4797,52.4213,52.4505,21700.0
2006-02-10 13:30:00,53.83,53.88,53.81,53.88,20600.0,52.4407,52.4894,52.4213,52.4894,20600.0
2006-02-10 13:35:00,53.9,53.9,53.84,53.86,11900.0,52.5089,52.5089,52.4505,52.47,11900.0
2006-02-10 13:40:00,53.86,53.87,53.81,53.85,12100.0,52.47,52.4797,52.4213,52.4602,12100.0
2006-02-10 13:45:00,53.86,53.9,53.81,53.87,20900.0,52.47,52.5089,52.4213,52.4797,20900.0
2006-02-10 13:50:00,53.87,53.92,53.84,53.89,8800.0,52.4797,52.5284,52.4505,52.4992,8800.0
2006-02-10 13:55:00,53.91,54.08,53.9,54.0,32900.0,52.5187,52.6843,52.5089,52.6063,32900.0
2006-02-10 14:00:00,54.02,54.02,53.95,54.0,16600.0,52.6258,52.6258,52.5576,52.6063,16600.0
2006-02-10 14:05:00,53.99,54.14,53.99,54.12,27800.0,52.5966,52.7427,52.5966,52.7233,27800.0
2006-02-10 14:10:00,54.14,54.21,54.12,54.12,16400.0,52.7427,52.8109,52.7233,52.7233,16400.0
2006-02-10 14:15:00,54.13,54.31,54.13,54.24,34200.0,52.733,52.9083,52.733,52.8402,34200.0
2006-02-10 14:20:00,54.23,54.26,54.11,54.25,41500.0,52.8304,52.8596,52.7135,52.8499,41500.0
2006-02-10 14:25:00,54.25,54.42,54.25,54.37,58300.0,52.8499,53.0155,52.8499,52.9668,58300.0
2006-02-10 14:30:00,54.36,54.36,54.22,54.22,40100.0,52.9571,52.9571,52.8207,52.8207,40100.0
2006-02-10 14:35:00,54.22,54.28,54.22,54.24,47700.0,52.8207,52.8791,52.8207,52.8402,47700.0
2006-02-10 14:40:00,54.27,54.37,54.25,54.34,70100.0,52.8694,52.9668,52.8499,52.9376,70100.0
2006-02-10 14:45:00,54.32,54.35,54.21,54.33,19000.0,52.9181,52.9473,52.8109,52.9278,19000.0
2006-02-10 14:50:00,54.33,54.43,54.23,54.31,25600.0,52.9278,53.0253,52.8304,52.9083,25600.0
2006-02-10 14:55:00,54.29,54.3,54.12,54.13,50600.0,52.8889,52.8986,52.7233,52.733,50600.0
2006-02-10 15:00:00,54.12,54.13,54.07,54.1,36300.0,52.7233,52.733,52.6745,52.7038,36300.0
2006-02-10 15:05:00,54.09,54.13,53.96,54.04,49700.0,52.694,52.733,52.5674,52.6453,49700.0
2006-02-10 15:10:00,54.04,54.16,54.02,54.11,37500.0,52.6453,52.7622,52.6258,52.7135,37500.0
2006-02-10 15:15:00,54.12,54.19,54.06,54.15,32000.0,52.7233,52.7914,52.6648,52.7525,32000.0
2006-02-10 15:20:00,54.14,54.18,54.1,54.16,24400.0,52.7427,52.7817,52.7038,52.7622,24400.0
2006-02-10 15:25:00,54.15,54.15,53.99,54.0,29300.0,52.7525,52.7525,52.5966,52.6063,29300.0
2006-02-10 15:30:00,54.0,54.04,53.95,53.95,26700.0,52.6063,52.6453,52.5576,52.5576,26700.0
2006-02-10 15:35:00,53.96,53.98,53.92,53.97,31900.0,52.5674,52.5869,52.5284,52.5771,31900.0
2006-02-10 15:40:00,53.97,54.02,53.96,53.96,27300.0,52.5771,52.6258,52.5674,52.5674,27300.0
2006-02-10 15:45:00,53.96,54.01,53.86,53.87,44400.0,52.5674,52.6161,52.47,52.4797,44400.0
2006-02-10 15:50:00,53.86,53.95,53.78,53.93,50300.0,52.47,52.5576,52.392,52.5382,50300.0
2006-02-10 15:55:00,53.93,53.96,53.85,53.89,45600.0,52.5382,52.5674,52.4602,52.4992,45600.0
2006-02-13 09:30:00,53.6,53.6,53.38,53.48,55100.0,52.2167,52.2167,52.0024,52.0998,55100.0
2006-02-13 09:35:00,53.42,53.6,53.42,53.6,22500.0,52.0413,52.2167,52.0413,52.2167,22500.0
2006-02-13 09:40:00,53.6,53.6,53.34,53.5,44200.0,52.2167,52.2167,51.9634,52.1193,44200.0
2006-02-13 09:45:00,53.5,53.75,53.5,53.65,21400.0,52.1193,52.3628,52.1193,52.2654,21400.0
2006-02-13 09:50:00,53.65,53.65,53.5,53.56,15800.0,52.2654,52.2654,52.1193,52.1777,15800.0
2006-02-13 09:55:00,53.53,53.9,53.53,53.79,13100.0,52.1485,52.5089,52.1485,52.4018,13100.0
2006-02-13 10:00:00,53.71,53.98,53.71,53.9,14500.0,52.3238,52.5869,52.3238,52.5089,14500.0
2006-02-13 10:05:00,53.9,54.07,53.85,54.05,13200.0,52.5089,52.6745,52.4602,52.6551,13200.0
2006-02-13 10:10:00,54.05,54.17,54.05,54.07,23200.0,52.6551,52.772,52.6551,52.6745,23200.0
2006-02-13 10:15:00,54.07,54.18,54.02,54.17,18200.0,52.6745,52.7817,52.6258,52.772,18200.0
2006-02-13 10:20:00,54.11,54.13,54.02,54.06,12200.0,52.7135,52.733,52.6258,52.6648,12200.0
2006-02-13 10:25:00,54.05,54.14,54.0,54.14,8900.0,52.6551,52.7427,52.6063,52.7427,8900.0
2006-02-13 10:30:00,54.13,54.13,53.92,53.95,14100.0,52.733,52.733,52.5284,52.5576,14100.0
2006-02-13 10:35:00,53.95,53.95,53.76,53.78,15200.0,52.5576,52.5576,52.3725,52.392,15200.0
2006-02-13 10:40:00,53.77,53.93,53.7,53.71,32100.0,52.3823,52.5382,52.3141,52.3238,32100.0
2006-02-13 10:45:00,53.7,53.96,53.7,53.94,31800.0,52.3141,52.5674,52.3141,52.5479,31800.0
2006-02-13 10:50:00,53.94,54.07,53.93,54.06,23400.0,52.5479,52.6745,52.5382,52.6648,23400.0
2006-02-13 10:55:00,54.03,54.03,53.95,54.0,33100.0,52.6356,52.6356,52.5576,52.6063,33100.0
2006-02-13 11:00:00,54.0,54.1,53.98,54.1,20100.0,52.6063,52.7038,52.5869,52.7038,20100.0
2006-02-13 11:05:00,54.1,54.17,54.06,54.13,33600.0,52.7038,52.772,52.6648,52.733,33600.0
2006-02-13 11:10:00,54.15,54.19,54.05,54.05,25000.0,52.7525,52.7914,52.6551,52.6551,25000.0
2006-02-13 11:15:00,54.05,54.2,54.05,54.14,17500.0,52.6551,52.8012,52.6551,52.7427,17500.0
2006-02-13 11:20:00,54.15,54.23,54.13,54.13,7500.0,52.7525,52.8304,52.733,52.733,7500.0
2006-02-13 11:25:00,54.15,54.36,54.14,54.28,20100.0,52.7525,52.9571,52.7427,52.8791,20100.0
2006-02-13 11:30:00,54.29,54.29,54.19,54.23,10400.0,52.8889,52.8889,52.7914,52.8304,10400.0
2006-02-13 11:35:00,54.24,54.3,54.19,54.23,9000.0,52.8402,52.8986,52.7914,52.8304,9000.0
2006-02-13 11:40:00,54.21,54.31,54.18,54.3,11600.0,52.8109,52.9083,52.7817,52.8986,11600.0
2006-02-13 11:45:00,54.25,54.36,54.24,54.33,10200.0,52.8499,52.9571,52.8402,52.9278,10200.0
2006-02-13 11:50:00,54.33,54.4,54.27,54.32,18200.0,52.9278,52.996,52.8694,52.9181,18200.0
2006-02-13 11:55:00,54.29,54.45,54.29,54.42,30200.0,52.8889,53.0447,52.8889,53.0155,30200.0
2006-02-13 12:00:00,54.42,54.5,54.4,54.48,43400.0,53.0155,53.0934,52.996,53.074,43400.0
2006-02-13 12:05:00,54.5,54.5,54.3,54.33,53600.0,53.0934,53.0934,52.8986,52.9278,53600.0
2006-02-13 12:10:00,54.33,54.34,54.22,54.31,21000.0,52.9278,52.9376,52.8207,52.9083,21000.0
2006-02-13 12:15:00,54.33,54.36,54.24,54.27,40600.0,52.9278,52.9571,52.8402,52.8694,40600.0
2006-02-13 12:20:00,54.23,54.34,54.23,54.34,16600.0,52.8304,52.9376,52.8304,52.9376,16600.0
2006-02-13 12:25:00,54.3,54.39,54.3,54.38,10100.0,52.8986,52.9863,52.8986,52.9765,10100.0
2006-02-13 12:30:00,54.37,54.4,54.33,54.4,19600.0,52.9668,52.996,52.9278,52.996,19600.0
2006-02-13 12:35:00,54.41,54.45,54.3,54.33,18900.0,53.0058,53.0447,52.8986,52.9278,18900.0
2006-02-13 12:40:00,54.31,54.32,54.17,54.24,14700.0,52.9083,52.9181,52.772,52.8402,14700.0
2006-02-13 12:45:00,54.24,54.24,54.16,54.2,18300.0,52.8402,52.8402,52.7622,52.8012,18300.0
2006-02-13 12:50:00,54.2,54.2,54.16,54.16,4800.0,52.8012,52.8012,52.7622,52.7622,4800.0
2006-02-13 12:55:00,54.17,54.23,54.14,54.23,6200.0,52.772,52.8304,52.7427,52.8304,6200.0
2006-02-13 13:00:00,54.21,54.26,54.16,54.22,8200.0,52.8109,52.8596,52.7622,52.8207,8200.0
2006-02-13 13:05:00,54.22,54.3,54.16,54.16,10600.0,52.8207,52.8986,52.7622,52.7622,10600.0
2006-02-13 13:10:00,54.16,54.16,54.06,54.09,13800.0,52.7622,52.7622,52.6648,52.694,13800.0
2006-02-13 13:15:00,54.09,54.14,53.93,54.11,10200.0,52.694,52.7427,52.5382,52.7135,10200.0
2006-02-13 13:20:00,54.11,54.22,54.08,54.22,3900.0,52.7135,52.8207,52.6843,52.8207,3900.0
2006-02-13 13:25:00,54.22,54.29,54.17,54.27,7200.0,52.8207,52.8889,52.772,52.8694,7200.0
2006-02-13 13:30:00,54.29,54.31,54.12,54.12,7100.0,52.8889,52.9083,52.7233,52.7233,7100.0
2006-02-13 13:35:00,54.12,54.16,54.05,54.08,14900.0,52.7233,52.7622,52.6551,52.6843,14900.0
2006-02-13 13:40:00,54.11,54.24,54.08,54.24,7800.0,52.7135,52.8402,52.6843,52.8402,7800.0
2006-02-13 13:45:00,54.24,54.3,54.19,54.3,8300.0,52.8402,52.8986,52.7914,52.8986,8300.0
2006-02-13 13:50:00,54.29,54.31,54.23,54.3,5900.0,52.8889,52.9083,52.8304,52.8986,5900.0
2006-02-13 13:55:00,54.28,54.31,54.09,54.1,14300.0,52.8791,52.9083,52.694,52.7038,14300.0
2006-02-13 14:00:00,54.11,54.19,54.09,54.13,5300.0,52.7135,52.7914,52.694,52.733,5300.0
2006-02-13 14:05:00,54.13,54.18,54.07,54.09,11200.0,52.733,52.7817,52.6745,52.694,11200.0
2006-02-13 14:10:00,54.07,54.17,54.04,54.12,4300.0,52.6745,52.772,52.6453,52.7233,4300.0
2006-02-13 14:15:00,54.11,54.23,54.1,54.14,11500.0,52.7135,52.8304,52.7038,52.7427,11500.0
2006-02-13 14:20:00,54.15,54.15,54.1,54.1,7900.0,52.7525,52.7525,52.7038,52.7038,7900.0
2006-02-13 14:25:00,54.1,54.15,54.07,54.15,6800.0,52.7038,52.7525,52.6745,52.7525,6800.0
2006-02-13 14:30:00,54.14,54.14,54.1,54.14,5200.0,52.7427,52.7427,52.7038,52.7427,5200.0
2006-02-13 14:35:00,54.15,54.2,54.1,54.1,9600.0,52.7525,52.8012,52.7038,52.7038,9600.0
2006-02-13 14:40:00,54.1,54.12,54.01,54.01,5700.0,52.7038,52.7233,52.6161,52.6161,5700.0
2006-02-13 14:45:00,54.02,54.03,53.85,53.85,16700.0,52.6258,52.6356,52.4602,52.4602,16700.0
2006-02-13 14:50:00,53.85,54.02,53.85,53.98,17600.0,52.4602,52.6258,52.4602,52.5869,17600.0
2006-02-13 14:55:00,54.01,54.08,54.01,54.04,9700.0,52.6161,52.6843,52.6161,52.6453,9700.0
2006-02-13 15:00:00,54.04,54.16,54.01,54.12,20900.0,52.6453,52.7622,52.6161,52.7233,20900.0
2006-02-13 15:05:00,54.13,54.2,54.13,54.17,7400.0,52.733,52.8012,52.733,52.772,7400.0
2006-02-13 15:10:00,54.14,54.14,54.01,54.09,12000.0,52.7427,52.7427,52.6161,52.694,12000.0
2006-02-13 15:15:00,54.1,54.15,54.06,54.15,11100.0,52.7038,52.7525,52.6648,52.7525,11100.0
2006-02-13 15:20:00,54.15,54.27,54.15,54.27,12200.0,52.7525,52.8694,52.7525,52.8694,12200.0
2006-02-13 15:25:00,54.27,54.27,54.06,54.09,14400.0,52.8694,52.8694,52.6648,52.694,14400.0
2006-02-13 15:30:00,54.09,54.25,54.07,54.12,22300.0,52.694,52.8499,52.6745,52.7233,22300.0
2006-02-13 15:35:00,54.12,54.13,54.09,54.11,11500.0,52.7233,52.733,52.694,52.7135,11500.0
2006-02-13 15:40:00,54.09,54.15,54.04,54.15,14300.0,52.694,52.7525,52.6453,52.7525,14300.0
2006-02-13 15:45:00,54.16,54.22,54.14,54.17,21300.0,52.7622,52.8207,52.7427,52.772,21300.0
2006-02-13 15:50:00,54.15,54.25,54.15,54.17,23600.0,52.7525,52.8499,52.7525,52.772,23600.0
2006-02-13 15:55:00,54.17,54.23,54.15,54.23,22700.0,52.772,52.8304,52.7525,52.8304,22700.0
2006-02-14 09:30:00,54.37,54.5,54.29,54.45,74800.0,52.9668,53.0934,52.8889,53.0447,74800.0
2006-02-14 09:35:00,54.47,54.5,54.36,54.5,23000.0,53.0642,53.0934,52.9571,53.0934,23000.0
2006-02-14 09:40:00,54.48,54.5,54.4,54.4,12500.0,53.074,53.0934,52.996,52.996,12500.0
2006-02-14 09:45:00,54.4,54.72,54.33,54.53,42400.0,52.996,53.3078,52.9278,53.1227,42400.0
2006-02-14 09:50:00,54.56,54.6,54.34,54.43,56900.0,53.1519,53.1909,52.9376,53.0253,56900.0
2006-02-14 09:55:00,54.43,54.68,54.39,54.68,31700.0,53.0253,53.2688,52.9863,53.2688,31700.0
2006-02-14 10:00:00,54.65,54.69,54.42,54.5,17300.0,53.2396,53.2785,53.0155,53.0934,17300.0
2006-02-14 10:05:00,54.52,54.59,54.33,54.39,21400.0,53.1129,53.1811,52.9278,52.9863,21400.0
2006-02-14 10:10:00,54.39,54.4,54.2,54.2,30100.0,52.9863,52.996,52.8012,52.8012,30100.0
2006-02-14 10:15:00,54.2,54.27,54.18,54.25,31500.0,52.8012,52.8694,52.7817,52.8499,31500.0
2006-02-14 10:20:00,54.23,54.25,54.1,54.12,18300.0,52.8304,52.8499,52.7038,52.7233,18300.0
2006-02-14 10:25:00,54.17,54.24,54.07,54.08,18600.0,52.772,52.8402,52.6745,52.6843,18600.0
2006-02-14 10:30:00,54.12,54.13,53.71,53.97,30000.0,52.7233,52.733,52.3238,52.5771,30000.0
2006-02-14 10:35:00,53.96,53.97,53.58,53.9,37900.0,52.5674,52.5771,52.1972,52.5089,37900.0
2006-02-14 10:40:00,53.9,54.07,53.88,53.9,24800.0,52.5089,52.6745,52.4894,52.5089,24800.0
2006-02-14 10:45:00,53.91,54.22,53.91,54.14,32700.0,52.5187,52.8207,52.5187,52.7427,32700.0
2006-02-14 10:50:00,54.11,54.22,53.95,54.04,19800.0,52.7135,52.8207,52.5576,52.6453,19800.0
2006-02-14 10:55:00,54.04,54.07,53.62,53.68,91600.0,52.6453,52.6745,52.2362,52.2946,91600.0
2006-02-14 11:00:00,53.68,53.86,53.6,53.63,101300.0,52.2946,52.47,52.2167,52.2459,101300.0
2006-02-14 11:05:00,53.63,53.68,53.55,53.63,29400.0,52.2459,52.2946,52.168,52.2459,29400.0
2006-02-14 11:10:00,53.64,53.7,53.58,53.63,25900.0,52.2556,52.3141,52.1972,52.2459,25900.0
2006-02-14 11:15:00,53.63,53.71,53.54,53.6,35700.0,52.2459,52.3238,52.1582,52.2167,35700.0
2006-02-14 11:20:00,53.6,53.7,53.57,53.64,15300.0,52.2167,52.3141,52.1874,52.2556,15300.0
2006-02-14 11:25:00,53.64,53.68,53.46,53.58,34800.0,52.2556,52.2946,52.0803,52.1972,34800.0
2006-02-14 11:30:00,53.58,53.61,53.54,53.55,18000.0,52.1972,52.2264,52.1582,52.168,18000.0
2006-02-14 11:35:00,53.56,53.6,53.45,53.45,27900.0,52.1777,52.2167,52.0705,52.0705,27900.0
2006-02-14 11:40:00,53.45,53.55,53.4,53.45,44200.0,52.0705,52.168,52.0218,52.0705,44200.0
2006-02-14 11:45:00,53.45,53.55,53.43,53.49,38500.0,52.0705,52.168,52.0511,52.1095,38500.0
2006-02-14 11:50:00,53.5,53.58,53.47,53.47,57600.0,52.1193,52.1972,52.09,52.09,57600.0
2006-02-14 11:55:00,53.51,53.58,53.41,53.53,30200.0,52.129,52.1972,52.0316,52.1485,30200.0
2006-02-14 12:00:00,53.53,53.54,53.45,53.51,13800.0,52.1485,52.1582,52.0705,52.129,13800.0
2006-02-14 12:05:00,53.51,53.55,53.49,53.53,25700.0,52.129,52.168,52.1095,52.1485,25700.0
2006-02-14 12:10:00,53.52,53.54,53.43,53.43,10700.0,52.1387,52.1582,52.0511,52.0511,10700.0
2006-02-14 12:15:00,53.42,53.48,53.42,53.46,9400.0,52.0413,52.0998,52.0413,52.0803,9400.0
2006-02-14 12:20:00,53.45,53.48,53.4,53.42,15100.0,52.0705,52.0998,52.0218,52.0413,15100.0
2006-02-14 12:25:00,53.41,53.44,53.4,53.41,18300.0,52.0316,52.0608,52.0218,52.0316,18300.0
2006-02-14 12:30:00,53.4,53.4,53.25,53.27,34600.0,52.0218,52.0218,51.8757,51.8952,34600.0
2006-02-14 12:35:00,53.28,53.35,53.26,53.32,20900.0,51.9049,51.9731,51.8854,51.9439,20900.0
2006-02-14 12:40:00,53.32,53.39,53.26,53.32,18100.0,51.9439,52.0121,51.8854,51.9439,18100.0
2006-02-14 12:45:00,53.32,53.36,53.24,53.29,17600.0,51.9439,51.9829,51.866,51.9147,17600.0
2006-02-14 12:50:00,53.3,53.33,53.21,53.23,18200.0,51.9244,51.9536,51.8367,51.8562,18200.0
2006-02-14 12:55:00,53.25,53.35,53.16,53.3,21700.0,51.8757,51.9731,51.788,51.9244,21700.0
2006-02-14 13:00:00,53.26,53.27,53.15,53.17,15000.0,51.8854,51.8952,51.7783,51.7978,15000.0
2006-02-14 13:05:00,53.17,53.3,53.13,53.3,17300.0,51.7978,51.9244,51.7588,51.9244,17300.0
2006-02-14 13:10:00,53.3,53.35,53.26,53.28,17300.0,51.9244,51.9731,51.8854,51.9049,17300.0
2006-02-14 13:15:00,53.29,53.34,53.21,53.22,25500.0,51.9147,51.9634,51.8367,51.8465,25500.0
2006-02-14 13:20:00,53.24,53.26,53.2,53.21,7800.0,51.866,51.8854,51.827,51.8367,7800.0
2006-02-14 13:25:00,53.21,53.3,53.21,53.29,7500.0,51.8367,51.9244,51.8367,51.9147,7500.0
2006-02-14 13:30:00,53.28,53.3,53.14,53.16,15400.0,51.9049,51.9244,51.7685,51.788,15400.0
2006-02-14 13:35:00,53.14,53.18,53.13,53.16,9800.0,51.7685,51.8075,51.7588,51.788,9800.0
2006-02-14 13:40:00,53.16,53.2,53.0,53.07,35400.0,51.788,51.827,51.6322,51.7004,35400.0
2006-02-14 13:45:00,53.07,53.1,53.06,53.09,12300.0,51.7004,51.7296,51.6906,51.7198,12300.0
2006-02-14 13:50:00,53.1,53.14,53.1,53.13,26300.0,51.7296,51.7685,51.7296,51.7588,26300.0
2006-02-14 13:55:00,53.12,53.13,52.87,52.94,54600.0,51.7491,51.7588,51.5055,51.5737,54600.0
2006-02-14 14:00:00,52.94,53.1,52.94,53.04,27300.0,51.5737,51.7296,51.5737,51.6711,27300.0
2006-02-14 14:05:00,53.07,53.1,52.93,53.1,27300.0,51.7004,51.7296,51.564,51.7296,27300.0
2006-02-14 14:10:00,53.1,53.13,53.04,53.07,25500.0,51.7296,51.7588,51.6711,51.7004,25500.0
2006-02-14 14:15:00,53.07,53.15,52.99,53.01,34800.0,51.7004,51.7783,51.6224,51.6419,34800.0
2006-02-14 14:20:00,53.03,53.16,52.95,53.02,31400.0,51.6614,51.788,51.5834,51.6516,31400.0
2006-02-14 14:25:00,53.01,53.16,52.97,52.98,23600.0,51.6419,51.788,51.6029,51.6127,23600.0
2006-02-14 14:30:00,52.99,53.21,52.98,53.2,45800.0,51.6224,51.8367,51.6127,51.827,45800.0
2006-02-14 14:35:00,53.21,53.21,53.1,53.14,63800.0,51.8367,51.8367,51.7296,51.7685,63800.0
2006-02-14 14:40:00,53.15,53.28,53.15,53.18,18600.0,51.7783,51.9049,51.7783,51.8075,18600.0
2006-02-14 14:45:00,53.16,53.41,53.15,53.35,48900.0,51.788,52.0316,51.7783,51.9731,48900.0
2006-02-14 14:50:00,53.34,53.35,53.3,53.3,22500.0,51.9634,51.9731,51.9244,51.9244,22500.0
2006-02-14 14:55:00,53.33,53.42,53.32,53.35,29500.0,51.9536,52.0413,51.9439,51.9731,29500.0
2006-02-14 15:00:00,53.4,53.61,53.4,53.45,65800.0,52.0218,52.2264,52.0218,52.0705,65800.0
2006-02-14 15:05:00,53.46,53.5,53.3,53.33,35800.0,52.0803,52.1193,51.9244,51.9536,35800.0
2006-02-14 15:10:00,53.34,53.5,53.3,53.41,41900.0,51.9634,52.1193,51.9244,52.0316,41900.0
2006-02-14 15:15:00,53.42,53.45,53.38,53.43,11700.0,52.0413,52.0705,52.0024,52.0511,11700.0
2006-02-14 15:20:00,53.43,53.46,53.31,53.32,34300.0,52.0511,52.0803,51.9342,51.9439,34300.0
2006-02-14 15:25:00,53.31,53.38,53.27,53.37,23500.0,51.9342,52.0024,51.8952,51.9926,23500.0
2006-02-14 15:30:00,53.37,53.37,53.28,53.3,29800.0,51.9926,51.9926,51.9049,51.9244,29800.0
2006-02-14 15:35:00,53.31,53.34,53.3,53.32,16600.0,51.9342,51.9634,51.9244,51.9439,16600.0
2006-02-14 15:40:00,53.32,53.36,53.24,53.24,32600.0,51.9439,51.9829,51.866,51.866,32600.0
2006-02-14 15:45:00,53.25,53.3,53.02,53.08,58400.0,51.8757,51.9244,51.6516,51.7101,58400.0
2006-02-14 15:50:00,53.08,53.26,53.06,53.22,54200.0,51.7101,51.8854,51.6906,51.8465,54200.0
2006-02-14 15:55:00,53.23,53.28,53.12,53.12,86100.0,51.8562,51.9049,51.7491,51.7491,86100.0
2006-02-15 09:30:00,52.89,52.95,52.74,52.76,80400.0,51.525,51.5834,51.3789,51.3984,80400.0
2006-02-15 09:35:00,52.79,52.91,52.71,52.71,31400.0,51.4276,51.5445,51.3496,51.3496,31400.0
2006-02-15 09:40:00,52.73,52.73,52.52,52.63,37300.0,51.3691,51.3691,51.1645,51.2717,37300.0
2006-02-15 09:45:00,52.6,52.6,52.5,52.5,38300.0,51.2425,51.2425,51.1451,51.1451,38300.0
2006-02-15 09:50:00,52.5,52.74,52.38,52.68,50400.0,51.1451,51.3789,51.0282,51.3204,50400.0
2006-02-15 09:55:00,52.68,52.92,52.64,52.68,30900.0,51.3204,51.5542,51.2814,51.3204,30900.0
2006-02-15 10:00:00,52.68,52.81,52.55,52.72,33900.0,51.3204,51.4471,51.1938,51.3594,33900.0
2006-02-15 10:05:00,52.71,52.97,52.6,52.94,24000.0,51.3496,51.6029,51.2425,51.5737,24000.0
2006-02-15 10:10:00,52.97,53.43,52.94,53.11,68900.0,51.6029,52.0511,51.5737,51.7393,68900.0
2006-02-15 10:15:00,53.1,53.17,53.01,53.17,90900.0,51.7296,51.7978,51.6419,51.7978,90900.0
2006-02-15 10:20:00,53.18,53.52,53.18,53.4,38600.0,51.8075,52.1387,51.8075,52.0218,38600.0
2006-02-15 10:25:00,53.4,53.58,53.3,53.47,44200.0,52.0218,52.1972,51.9244,52.09,44200.0
2006-02-15 10:30:00,53.5,53.63,53.2,53.3,40300.0,52.1193,52.2459,51.827,51.9244,40300.0
2006-02-15 10:35:00,53.3,53.3,52.92,53.0,33700.0,51.9244,51.9244,51.5542,51.6322,33700.0
2006-02-15 10:40:00,53.02,53.04,52.69,52.95,66300.0,51.6516,51.6711,51.3302,51.5834,66300.0
2006-02-15 10:45:00,52.96,53.09,52.77,52.99,35200.0,51.5932,51.7198,51.4081,51.6224,35200.0
2006-02-15 10:50:00,52.99,53.07,52.78,52.84,21900.0,51.6224,51.7004,51.4178,51.4763,21900.0
2006-02-15 10:55:00,52.91,52.91,52.53,52.56,32300.0,51.5445,51.5445,51.1743,51.2035,32300.0
2006-02-15 11:00:00,52.56,52.79,52.51,52.78,41600.0,51.2035,51.4276,51.1548,51.4178,41600.0
2006-02-15 11:05:00,52.77,52.95,52.77,52.86,34700.0,51.4081,51.5834,51.4081,51.4958,34700.0
2006-02-15 11:10:00,52.87,52.91,52.8,52.91,26000.0,51.5055,51.5445,51.4373,51.5445,26000.0
2006-02-15 11:15:00,52.9,52.95,52.85,52.87,23400.0,51.5347,51.5834,51.486,51.5055,23400.0
2006-02-15 11:20:00,52.86,52.95,52.86,52.89,17800.0,51.4958,51.5834,51.4958,51.525,17800.0
2006-02-15 11:25:00,52.89,52.9,52.74,52.79,35600.0,51.525,51.5347,51.3789,51.4276,35600.0
2006-02-15 11:30:00,52.77,52.79,52.59,52.71,30400.0,51.4081,51.4276,51.2327,51.3496,30400.0
2006-02-15 11:35:00,52.71,52.76,52.65,52.75,23000.0,51.3496,51.3984,51.2912,51.3886,23000.0
2006-02-15 11:40:00,52.76,52.79,52.69,52.7,15500.0,51.3984,51.4276,51.3302,51.3399,15500.0
2006-02-15 11:45:00,52.7,52.71,52.65,52.65,30300.0,51.3399,51.3496,51.2912,51.2912,30300.0
2006-02-15 11:50:00,52.65,52.81,52.61,52.8,24700.0,51.2912,51.4471,51.2522,51.4373,24700.0
2006-02-15 11:55:00,52.78,52.79,52.6,52.65,31700.0,51.4178,51.4276,51.2425,51.2912,31700.0
2006-02-15 12:00:00,52.64,52.69,52.63,52.65,30100.0,51.2814,51.3302,51.2717,51.2912,30100.0
2006-02-15 12:05:00,52.65,52.78,52.65,52.76,24200.0,51.2912,51.4178,51.2912,51.3984,24200.0
2006-02-15 12:10:00,52.77,52.85,52.65,52.67,44900.0,51.4081,51.486,51.2912,51.3107,44900.0
2006-02-15 12:15:00,52.67,52.7,52.63,52.67,17600.0,51.3107,51.3399,51.2717,51.3107,17600.0
2006-02-15 12:20:00,52.7,52.71,52.65,52.65,17700.0,51.3399,51.3496,51.2912,51.2912,17700.0
2006-02-15 12:25:00,52.65,52.7,52.63,52.66,17500.0,51.2912,51.3399,51.2717,51.3009,17500.0
2006-02-15 12:30:00,52.65,52.66,52.58,52.59,24100.0,51.2912,51.3009,51.223,51.2327,24100.0
2006-02-15 12:35:00,52.59,52.63,52.54,52.56,19100.0,51.2327,51.2717,51.184,51.2035,19100.0
2006-02-15 12:40:00,52.54,52.85,52.53,52.55,30200.0,51.184,51.486,51.1743,51.1938,30200.0
2006-02-15 12:45:00,52.55,52.55,52.5,52.51,23900.0,51.1938,51.1938,51.1451,51.1548,23900.0
2006-02-15 12:50:00,52.51,52.55,52.5,52.52,22500.0,51.1548,51.1938,51.1451,51.1645,22500.0
2006-02-15 12:55:00,52.52,52.54,52.51,52.51,13100.0,51.1645,51.184,51.1548,51.1548,13100.0
2006-02-15 13:00:00,52.52,52.61,52.51,52.57,26400.0,51.1645,51.2522,51.1548,51.2133,26400.0
2006-02-15 13:05:00,52.58,52.61,52.56,52.6,31600.0,51.223,51.2522,51.2035,51.2425,31600.0
2006-02-15 13:10:00,52.6,52.6,52.56,52.58,12400.0,51.2425,51.2425,51.2035,51.223,12400.0
2006-02-15 13:15:00,52.58,52.64,52.56,52.62,20800.0,51.223,51.2814,51.2035,51.262,20800.0
2006-02-15 13:20:00,52.63,52.69,52.62,52.69,30100.0,51.2717,51.3302,51.262,51.3302,30100.0
2006-02-15 13:25:00,52.68,52.69,52.63,52.65,24400.0,51.3204,51.3302,51.2717,51.2912,24400.0
2006-02-15 13:30:00,52.65,52.69,52.63,52.64,16900.0,51.2912,51.3302,51.2717,51.2814,16900.0
2006-02-15 13:35:00,52.65,52.7,52.61,52.61,19700.0,51.2912,51.3399,51.2522,51.2522,19700.0
2006-02-15 13:40:00,52.61,52.64,52.56,52.58,11900.0,51.2522,51.2814,51.2035,51.223,11900.0
2006-02-15 13:45:00,52.58,52.58,52.5,52.5,14100.0,51.223,51.223,51.1451,51.1451,14100.0
2006-02-15 13:50:00,52.5,52.69,52.5,52.62,20000.0,51.1451,51.3302,51.1451,51.262,20000.0
2006-02-15 13:55:00,52.61,52.69,52.59,52.65,21700.0,51.2522,51.3302,51.2327,51.2912,21700.0
2006-02-15 14:00:00,52.64,52.66,52.62,52.66,10700.0,51.2814,51.3009,51.262,51.3009,10700.0
2006-02-15 14:05:00,52.65,52.68,52.62,52.65,13900.0,51.2912,51.3204,51.262,51.2912,13900.0
2006-02-15 14:10:00,52.67,52.67,52.61,52.66,17000.0,51.3107,51.3107,51.2522,51.3009,17000.0
2006-02-15 14:15:00,52.64,52.69,52.62,52.69,16300.0,51.2814,51.3302,51.262,51.3302,16300.0
2006-02-15 14:20:00,52.69,52.69,52.66,52.67,50400.0,51.3302,51.3302,51.3009,51.3107,50400.0
2006-02-15 14:25:00,52.67,52.77,52.66,52.74,51800.0,51.3107,51.4081,51.3009,51.3789,51800.0
2006-02-15 14:30:00,52.75,52.85,52.72,52.82,41500.0,51.3886,51.486,51.3594,51.4568,41500.0
2006-02-15 14:35:00,52.82,52.93,52.79,52.93,29800.0,51.4568,51.564,51.4276,51.564,29800.0
2006-02-15 14:40:00,52.92,52.95,52.87,52.88,23500.0,51.5542,51.5834,51.5055,51.5153,23500.0
2006-02-15 14:45:00,52.89,52.89,52.61,52.62,62000.0,51.525,51.525,51.2522,51.262,62000.0
2006-02-15 14:50:00,52.61,52.65,52.59,52.63,30000.0,51.2522,51.2912,51.2327,51.2717,30000.0
2006-02-15 14:55:00,52.62,52.7,52.62,52.7,32300.0,51.262,51.3399,51.262,51.3399,32300.0
2006-02-15 15:00:00,52.69,52.7,52.58,52.6,35000.0,51.3302,51.3399,51.223,51.2425,35000.0
2006-02-15 15:05:00,52.58,52.7,52.58,52.7,31700.0,51.223,51.3399,51.223,51.3399,31700.0
2006-02-15 15:10:00,52.69,52.7,52.66,52.69,27600.0,51.3302,51.3399,51.3009,51.3302,27600.0
2006-02-15 15:15:00,52.7,52.8,52.7,52.74,39900.0,51.3399,51.4373,51.3399,51.3789,39900.0
2006-02-15 15:20:00,52.75,52.8,52.74,52.78,27300.0,51.3886,51.4373,51.3789,51.4178,27300.0
2006-02-15 15:25:00,52.78,52.87,52.69,52.75,52400.0,51.4178,51.5055,51.3302,51.3886,52400.0
2006-02-15 15:30:00,52.75,52.78,52.72,52.76,33800.0,51.3886,51.4178,51.3594,51.3984,33800.0
2006-02-15 15:35:00,52.74,52.82,52.7,52.71,31600.0,51.3789,51.4568,51.3399,51.3496,31600.0
2006-02-15 15:40:00,52.71,52.77,52.69,52.7,35500.0,51.3496,51.4081,51.3302,51.3399,35500.0
2006-02-15 15:45:00,52.71,52.79,52.7,52.78,124300.0,51.3496,51.4276,51.3399,51.4178,124300.0
2006-02-15 15:50:00,52.77,52.8,52.68,52.7,85000.0,51.4081,51.4373,51.3204,51.3399,85000.0
2006-02-15 15:55:00,52.7,52.8,52.64,52.8,119400.0,51.3399,51.4373,51.2814,51.4373,119400.0
2006-02-16 09:30:00,52.7,53.05,52.6,52.86,74500.0,51.3399,51.6809,51.2425,51.4958,74500.0
2006-02-16 09:35:00,52.82,52.94,52.7,52.72,32300.0,51.4568,51.5737,51.3399,51.3594,32300.0
2006-02-16 09:40:00,52.7,52.71,52.57,52.6,32100.0,51.3399,51.3496,51.2133,51.2425,32100.0
2006-02-16 09:45:00,52.58,52.86,52.5,52.52,51100.0,51.223,51.4958,51.1451,51.1645,51100.0
2006-02-16 09:50:00,52.55,52.67,52.4,52.58,33300.0,51.1938,51.3107,51.0476,51.223,33300.0
2006-02-16 09:55:00,52.58,52.58,52.12,52.24,72900.0,51.223,51.223,50.7749,50.8918,72900.0
2006-02-16 10:00:00,52.26,52.4,52.24,52.31,31100.0,50.9113,51.0476,50.8918,50.96,31100.0
2006-02-16 10:05:00,52.31,52.37,52.18,52.28,65400.0,50.96,51.0184,50.8333,50.9307,65400.0
2006-02-16 10:10:00,52.28,52.32,52.23,52.3,67500.0,50.9307,50.9697,50.882,50.9502,67500.0
2006-02-16 10:15:00,52.3,52.37,52.27,52.37,36100.0,50.9502,51.0184,50.921,51.0184,36100.0
2006-02-16 10:20:00,52.36,52.43,52.36,52.41,15200.0,51.0087,51.0769,51.0087,51.0574,15200.0
2006-02-16 10:25:00,52.42,52.43,52.33,52.41,63400.0,51.0671,51.0769,50.9794,51.0574,63400.0
2006-02-16 10:30:00,52.41,52.48,52.41,52.45,52500.0,51.0574,51.1256,51.0574,51.0964,52500.0
2006-02-16 10:35:00,52.45,52.49,52.45,52.46,22900.0,51.0964,51.1353,51.0964,51.1061,22900.0
2006-02-16 10:40:00,52.46,52.47,52.43,52.43,20100.0,51.1061,51.1158,51.0769,51.0769,20100.0
2006-02-16 10:45:00,52.42,52.52,52.42,52.52,57800.0,51.0671,51.1645,51.0671,51.1645,57800.0
2006-02-16 10:50:00,52.52,52.52,52.45,52.45,16900.0,51.1645,51.1645,51.0964,51.0964,16900.0
2006-02-16 10:55:00,52.46,52.46,52.35,52.35,42800.0,51.1061,51.1061,50.9989,50.9989,42800.0
2006-02-16 11:00:00,52.35,52.39,52.3,52.33,34800.0,50.9989,51.0379,50.9502,50.9794,34800.0
2006-02-16 11:05:00,52.32,52.36,52.32,52.36,5400.0,50.9697,51.0087,50.9697,51.0087,5400.0
2006-02-16 11:10:00,52.35,52.36,52.21,52.25,59600.0,50.9989,51.0087,50.8625,50.9015,59600.0
2006-02-16 11:15:00,52.26,52.4,52.21,52.28,48400.0,50.9113,51.0476,50.8625,50.9307,48400.0
2006-02-16 11:20:00,52.26,52.29,52.24,52.25,13200.0,50.9113,50.9405,50.8918,50.9015,13200.0
2006-02-16 11:25:00,52.26,52.26,52.08,52.08,39400.0,50.9113,50.9113,50.7359,50.7359,39400.0
2006-02-16 11:30:00,52.08,52.19,52.06,52.19,74100.0,50.7359,50.8431,50.7164,50.8431,74100.0
2006-02-16 11:35:00,52.2,52.26,52.2,52.22,50000.0,50.8528,50.9113,50.8528,50.8723,50000.0
2006-02-16 11:40:00,52.22,52.35,52.22,52.34,46200.0,50.8723,50.9989,50.8723,50.9892,46200.0
2006-02-16 11:45:00,52.34,52.35,52.14,52.24,34900.0,50.9892,50.9989,50.7944,50.8918,34900.0
2006-02-16 11:50:00,52.19,52.21,52.15,52.17,21900.0,50.8431,50.8625,50.8041,50.8236,21900.0
2006-02-16 11:55:00,52.16,52.19,52.11,52.13,24100.0,50.8138,50.8431,50.7651,50.7846,24100.0
2006-02-16 12:00:00,52.13,52.28,52.13,52.24,32000.0,50.7846,50.9307,50.7846,50.8918,32000.0
2006-02-16 12:05:00,52.25,52.29,52.2,52.27,33700.0,50.9015,50.9405,50.8528,50.921,33700.0
2006-02-16 12:10:00,52.23,52.34,52.23,52.31,49400.0,50.882,50.9892,50.882,50.96,49400.0
2006-02-16 12:15:00,52.31,52.32,52.15,52.28,31100.0,50.96,50.9697,50.8041,50.9307,31100.0
2006-02-16 12:20:00,52.26,52.3,52.23,52.28,10500.0,50.9113,50.9502,50.882,50.9307,10500.0
2006-02-16 12:25:00,52.24,52.27,52.17,52.19,85100.0,50.8918,50.921,50.8236,50.8431,85100.0
2006-02-16 12:30:00,52.17,52.23,52.14,52.21,89000.0,50.8236,50.882,50.7944,50.8625,89000.0
2006-02-16 12:35:00,52.2,52.25,52.15,52.22,57800.0,50.8528,50.9015,50.8041,50.8723,57800.0
2006-02-16 12:40:00,52.23,52.27,52.23,52.25,35000.0,50.882,50.921,50.882,50.9015,35000.0
2006-02-16 12:45:00,52.24,52.26,52.19,52.19,14700.0,50.8918,50.9113,50.8431,50.8431,14700.0
2006-02-16 12:50:00,52.18,52.26,52.17,52.25,25000.0,50.8333,50.9113,50.8236,50.9015,25000.0
2006-02-16 12:55:00,52.24,52.29,52.23,52.24,18500.0,50.8918,50.9405,50.882,50.8918,18500.0
2006-02-16 13:00:00,52.22,52.27,52.19,52.22,27400.0,50.8723,50.921,50.8431,50.8723,27400.0
2006-02-16 13:05:00,52.22,52.26,52.1,52.14,32000.0,50.8723,50.9113,50.7554,50.7944,32000.0
2006-02-16 13:10:00,52.12,52.25,52.1,52.24,57800.0,50.7749,50.9015,50.7554,50.8918,57800.0
2006-02-16 13:15:00,52.22,52.25,52.22,52.24,19900.0,50.8723,50.9015,50.8723,50.8918,19900.0
2006-02-16 13:20:00,52.22,52.22,52.09,52.09,23400.0,50.8723,50.8723,50.7456,50.7456,23400.0
2006-02-16 13:25:00,52.09,52.28,52.01,52.27,78200.0,50.7456,50.9307,50.6677,50.921,78200.0
2006-02-16 13:30:00,52.27,52.42,52.25,52.34,52400.0,50.921,51.0671,50.9015,50.9892,52400.0
2006-02-16 13:35:00,52.34,52.37,52.24,52.3,37400.0,50.9892,51.0184,50.8918,50.9502,37400.0
2006-02-16 13:40:00,52.32,52.36,52.27,52.3,65100.0,50.9697,51.0087,50.921,50.9502,65100.0
2006-02-16 13:45:00,52.29,52.43,52.25,52.34,38100.0,50.9405,51.0769,50.9015,50.9892,38100.0
2006-02-16 13:50:00,52.35,52.35,52.19,52.31,35200.0,50.9989,50.9989,50.8431,50.96,35200.0
2006-02-16 13:55:00,52.31,52.4,52.01,52.14,41800.0,50.96,51.0476,50.6677,50.7944,41800.0
2006-02-16 14:00:00,52.14,52.3,52.12,52.24,16000.0,50.7944,50.9502,50.7749,50.8918,16000.0
2006-02-16 14:05:00,52.24,52.37,52.23,52.29,21600.0,50.8918,51.0184,50.882,50.9405,21600.0
2006-02-16 14:10:00,52.27,52.31,52.2,52.27,13500.0,50.921,50.96,50.8528,50.921,13500.0
2006-02-16 14:15:00,52.24,52.54,52.24,52.48,19300.0,50.8918,51.184,50.8918,51.1256,19300.0
2006-02-16 14:20:00,52.46,52.46,52.34,52.38,17300.0,51.1061,51.1061,50.9892,51.0282,17300.0
2006-02-16 14:25:00,52.37,52.39,52.3,52.34,13100.0,51.0184,51.0379,50.9502,50.9892,13100.0
2006-02-16 14:30:00,52.33,52.38,52.24,52.37,17800.0,50.9794,51.0282,50.8918,51.0184,17800.0
2006-02-16 14:35:00,52.38,52.48,52.22,52.38,37300.0,51.0282,51.1256,50.8723,51.0282,37300.0
2006-02-16 14:40:00,52.35,52.45,52.35,52.4,29300.0,50.9989,51.0964,50.9989,51.0476,29300.0
2006-02-16 14:45:00,52.39,52.48,52.33,52.39,60700.0,51.0379,51.1256,50.9794,51.0379,60700.0
2006-02-16 14:50:00,52.38,52.42,52.38,52.4,35000.0,51.0282,51.0671,51.0282,51.0476,35000.0
2006-02-16 14:55:00,52.39,52.42,52.3,52.38,33700.0,51.0379,51.0671,50.9502,51.0282,33700.0
2006-02-16 15:00:00,52.41,52.44,52.35,52.35,29700.0,51.0574,51.0866,50.9989,50.9989,29700.0
2006-02-16 15:05:00,52.36,52.42,52.23,52.24,54900.0,51.0087,51.0671,50.882,50.8918,54900.0
2006-02-16 15:10:00,52.24,52.35,52.23,52.35,28100.0,50.8918,50.9989,50.882,50.9989,28100.0
2006-02-16 15:15:00,52.32,52.38,52.32,52.35,31900.0,50.9697,51.0282,50.9697,50.9989,31900.0
2006-02-16 15:20:00,52.33,52.43,52.33,52.41,54300.0,50.9794,51.0769,50.9794,51.0574,54300.0
2006-02-16 15:25:00,52.4,52.42,52.37,52.39,21400.0,51.0476,51.0671,51.0184,51.0379,21400.0
2006-02-16 15:30:00,52.39,52.51,52.3,52.45,98000.0,51.0379,51.1548,50.9502,51.0964,98000.0
2006-02-16 15:35:00,52.36,52.48,52.34,52.44,27900.0,51.0087,51.1256,50.9892,51.0866,27900.0
2006-02-16 15:40:00,52.42,52.43,52.2,52.23,119700.0,51.0671,51.0769,50.8528,50.882,119700.0
2006-02-16 15:45:00,52.22,52.27,52.0,52.03,177400.0,50.8723,50.921,50.658,50.6872,177400.0
2006-02-16 15:50:00,52.03,52.36,51.98,52.34,145900.0,50.6872,51.0087,50.6385,50.9892,145900.0
2006-02-16 15:55:00,52.36,52.39,52.27,52.3,181200.0,51.0087,51.0379,50.921,50.9502,181200.0
2006-02-17 09:30:00,52.28,52.28,51.8,51.9,471200.0,50.9307,50.9307,50.4631,50.5605,471200.0
2006-02-17 09:35:00,51.9,52.41,51.83,52.02,94500.0,50.5605,51.0574,50.4924,50.6774,94500.0
2006-02-17 09:40:00,52.02,52.2,52.0,52.06,66000.0,50.6774,50.8528,50.658,50.7164,66000.0
2006-02-17 09:45:00,52.01,52.06,51.94,52.0,81700.0,50.6677,50.7164,50.5995,50.658,81700.0
2006-02-17 09:50:00,51.99,52.1,51.85,51.94,122400.0,50.6482,50.7554,50.5118,50.5995,122400.0
2006-02-17 09:55:00,51.92,52.05,51.91,52.0,91400.0,50.58,50.7067,50.5703,50.658,91400.0
2006-02-17 10:00:00,52.0,52.0,51.9,51.97,23300.0,50.658,50.658,50.5605,50.6287,23300.0
2006-02-17 10:05:00,51.97,52.03,51.83,51.9,73600.0,50.6287,50.6872,50.4924,50.5605,73600.0
2006-02-17 10:10:00,51.9,51.93,51.83,51.89,32100.0,50.5605,50.5898,50.4924,50.5508,32100.0
2006-02-17 10:15:00,51.89,52.0,51.85,51.89,52200.0,50.5508,50.658,50.5118,50.5508,52200.0
2006-02-17 10:20:00,51.89,52.0,51.85,52.0,64400.0,50.5508,50.658,50.5118,50.658,64400.0
2006-02-17 10:25:00,52.0,52.02,51.88,51.94,24900.0,50.658,50.6774,50.5411,50.5995,24900.0
2006-02-17 10:30:00,51.96,51.98,51.9,51.92,46800.0,50.619,50.6385,50.5605,50.58,46800.0
2006-02-17 10:35:00,51.92,52.0,51.91,51.99,30600.0,50.58,50.658,50.5703,50.6482,30600.0
2006-02-17 10:40:00,51.99,52.09,51.98,52.09,146500.0,50.6482,50.7456,50.6385,50.7456,146500.0
2006-02-17 10:45:00,52.0,52.1,51.02,52.01,108700.0,50.658,50.7554,49.7033,50.6677,108700.0
2006-02-17 10:50:00,52.0,52.02,51.96,52.0,94600.0,50.658,50.6774,50.619,50.658,94600.0
2006-02-17 10:55:00,52.0,52.02,51.98,52.01,46000.0,50.658,50.6774,50.6385,50.6677,46000.0
2006-02-17 11:00:00,52.01,52.04,51.91,51.92,41000.0,50.6677,50.6969,50.5703,50.58,41000.0
2006-02-17 11:05:00,51.92,51.99,51.84,51.94,75300.0,50.58,50.6482,50.5021,50.5995,75300.0
2006-02-17 11:10:00,51.95,52.01,51.88,52.0,61200.0,50.6093,50.6677,50.5411,50.658,61200.0
2006-02-17 11:15:00,51.99,52.02,51.94,51.99,98900.0,50.6482,50.6774,50.5995,50.6482,98900.0
2006-02-17 11:20:00,52.0,52.02,51.96,51.99,43900.0,50.658,50.6774,50.619,50.6482,43900.0
2006-02-17 11:25:00,51.98,52.02,51.97,51.98,61900.0,50.6385,50.6774,50.6287,50.6385,61900.0
2006-02-17 11:30:00,51.98,52.02,51.96,51.97,82900.0,50.6385,50.6774,50.619,50.6287,82900.0
2006-02-17 11:35:00,51.97,52.05,51.97,52.02,39200.0,50.6287,50.7067,50.6287,50.6774,39200.0
2006-02-17 11:40:00,52.02,52.02,51.97,52.0,20400.0,50.6774,50.6774,50.6287,50.658,20400.0
2006-02-17 11:45:00,51.99,52.03,51.97,51.99,28500.0,50.6482,50.6872,50.6287,50.6482,28500.0
2006-02-17 11:50:00,51.99,52.0,51.95,51.97,43200.0,50.6482,50.658,50.6093,50.6287,43200.0
2006-02-17 11:55:00,51.97,52.0,51.96,51.96,39200.0,50.6287,50.658,50.619,50.619,39200.0
2006-02-17 12:00:00,51.97,51.98,51.91,51.91,61400.0,50.6287,50.6385,50.5703,50.5703,61400.0
2006-02-17 12:05:00,51.94,52.01,51.94,52.0,47300.0,50.5995,50.6677,50.5995,50.658,47300.0
2006-02-17 12:10:00,52.0,52.01,51.97,51.98,31700.0,50.658,50.6677,50.6287,50.6385,31700.0
2006-02-17 12:15:00,52.0,52.0,51.98,52.0,25800.0,50.658,50.658,50.6385,50.658,25800.0
2006-02-17 12:20:00,51.98,52.0,51.94,51.99,80300.0,50.6385,50.658,50.5995,50.6482,80300.0
2006-02-17 12:25:00,51.99,52.04,51.96,52.04,72200.0,50.6482,50.6969,50.619,50.6969,72200.0
2006-02-17 12:30:00,52.05,52.05,51.97,51.97,48700.0,50.7067,50.7067,50.6287,50.6287,48700.0
2006-02-17 12:35:00,51.97,51.98,51.87,51.88,30600.0,50.6287,50.6385,50.5313,50.5411,30600.0
2006-02-17 12:40:00,51.89,51.9,51.86,51.88,14500.0,50.5508,50.5605,50.5216,50.5411,14500.0
2006-02-17 12:45:00,51.87,51.93,51.87,51.92,18700.0,50.5313,50.5898,50.5313,50.58,18700.0
2006-02-17 12:50:00,51.92,51.93,51.84,51.9,30500.0,50.58,50.5898,50.5021,50.5605,30500.0
2006-02-17 12:55:00,51.9,52.0,51.84,51.96,33200.0,50.5605,50.658,50.5021,50.619,33200.0
2006-02-17 13:00:00,51.96,52.0,51.88,51.95,40100.0,50.619,50.658,50.5411,50.6093,40100.0
2006-02-17 13:05:00,51.99,52.03,51.91,51.98,31600.0,50.6482,50.6872,50.5703,50.6385,31600.0
2006-02-17 13:10:00,51.99,52.02,51.96,52.0,17400.0,50.6482,50.6774,50.619,50.658,17400.0
2006-02-17 13:15:00,52.0,52.01,51.96,51.97,13000.0,50.658,50.6677,50.619,50.6287,13000.0
2006-02-17 13:20:00,51.96,52.0,51.96,51.99,3900.0,50.619,50.658,50.619,50.6482,3900.0
2006-02-17 13:25:00,51.98,52.0,51.98,52.0,6700.0,50.6385,50.658,50.6385,50.658,6700.0
2006-02-17 13:30:00,52.0,52.01,51.99,52.01,5400.0,50.658,50.6677,50.6482,50.6677,5400.0
2006-02-17 13:35:00,52.01,52.01,52.0,52.0,27100.0,50.6677,50.6677,50.658,50.658,27100.0
2006-02-17 13:40:00,52.01,52.03,52.01,52.01,15800.0,50.6677,50.6872,50.6677,50.6677,15800.0
2006-02-17 13:45:00,52.03,52.03,51.99,52.0,13100.0,50.6872,50.6872,50.6482,50.658,13100.0
2006-02-17 13:50:00,52.01,52.03,51.96,51.96,25800.0,50.6677,50.6872,50.619,50.619,25800.0
2006-02-17 13:55:00,51.99,52.0,51.97,51.98,22600.0,50.6482,50.658,50.6287,50.6385,22600.0
2006-02-17 14:00:00,51.98,51.98,51.97,51.98,5500.0,50.6385,50.6385,50.6287,50.6385,5500.0
2006-02-17 14:05:00,51.97,51.98,51.97,51.97,11400.0,50.6287,50.6385,50.6287,50.6287,11400.0
2006-02-17 14:10:00,51.98,52.0,51.97,52.0,10300.0,50.6385,50.658,50.6287,50.658,10300.0
2006-02-17 14:15:00,51.99,52.0,51.98,51.99,30100.0,50.6482,50.658,50.6385,50.6482,30100.0
2006-02-17 14:20:00,52.0,52.02,51.98,52.0,31600.0,50.658,50.6774,50.6385,50.658,31600.0
2006-02-17 14:25:00,52.0,52.01,51.99,52.0,19100.0,50.658,50.6677,50.6482,50.658,19100.0
2006-02-17 14:30:00,51.99,52.01,51.98,52.0,20800.0,50.6482,50.6677,50.6385,50.658,20800.0
2006-02-17 14:35:00,52.01,52.03,51.99,52.0,25700.0,50.6677,50.6872,50.6482,50.658,25700.0
2006-02-17 14:40:00,52.0,52.02,51.99,51.99,17500.0,50.658,50.6774,50.6482,50.6482,17500.0
2006-02-17 14:45:00,51.99,52.03,51.99,52.02,39700.0,50.6482,50.6872,50.6482,50.6774,39700.0
2006-02-17 14:50:00,52.02,52.02,51.96,51.97,14900.0,50.6774,50.6774,50.619,50.6287,14900.0
2006-02-17 14:55:00,51.97,51.99,51.96,51.99,33100.0,50.6287,50.6482,50.619,50.6482,33100.0
2006-02-17 15:00:00,51.99,52.02,51.97,52.0,117200.0,50.6482,50.6774,50.6287,50.658,117200.0
2006-02-17 15:05:00,52.0,52.01,51.99,52.0,126800.0,50.658,50.6677,50.6482,50.658,126800.0
2006-02-17 15:10:00,52.0,52.01,51.93,52.0,70200.0,50.658,50.6677,50.5898,50.658,70200.0
2006-02-17 15:15:00,51.99,52.04,51.81,51.99,77000.0,50.6482,50.6969,50.4729,50.6482,77000.0
2006-02-17 15:20:00,51.98,52.0,51.93,52.0,32400.0,50.6385,50.658,50.5898,50.658,32400.0
2006-02-17 15:25:00,52.0,52.02,51.94,52.01,72200.0,50.658,50.6774,50.5995,50.6677,72200.0
2006-02-17 15:30:00,52.0,52.03,51.99,52.02,49200.0,50.658,50.6872,50.6482,50.6774,49200.0
2006-02-17 15:35:00,52.0,52.02,51.99,52.01,31800.0,50.658,50.6774,50.6482,50.6677,31800.0
2006-02-17 15:40:00,52.01,52.03,51.99,52.01,87900.0,50.6677,50.6872,50.6482,50.6677,87900.0
2006-02-17 15:45:00,52.01,52.05,51.99,52.0,60200.0,50.6677,50.7067,50.6482,50.658,60200.0
2006-02-17 15:50:00,52.0,52.03,51.95,52.0,157700.0,50.658,50.6872,50.6093,50.658,157700.0
2006-02-17 15:55:00,52.01,52.05,51.99,52.0,130800.0,50.6677,50.7067,50.6482,50.658,130800.0
2006-02-21 09:30:00,51.99,52.07,51.9,51.92,225200.0,50.6482,50.7262,50.5605,50.58,225200.0
2006-02-21 09:35:00,51.92,52.05,51.92,52.05,75900.0,50.58,50.7067,50.58,50.7067,75900.0
2006-02-21 09:40:00,52.04,52.05,51.96,51.96,65500.0,50.6969,50.7067,50.619,50.619,65500.0
2006-02-21 09:45:00,51.96,52.01,51.85,51.88,139900.0,50.619,50.6677,50.5118,50.5411,139900.0
2006-02-21 09:50:00,51.86,51.89,51.63,51.65,125800.0,50.5216,50.5508,50.2975,50.317,125800.0
2006-02-21 09:55:00,51.64,51.66,51.21,51.29,97000.0,50.3073,50.3267,49.8884,49.9663,97000.0
2006-02-21 10:00:00,51.27,51.39,51.09,51.22,94400.0,49.9468,50.0637,49.7715,49.8981,94400.0
2006-02-21 10:05:00,51.22,51.55,51.15,51.55,62100.0,49.8981,50.2196,49.8299,50.2196,62100.0
2006-02-21 10:10:00,51.52,51.69,51.45,51.51,50700.0,50.1904,50.356,50.1222,50.1806,50700.0
2006-02-21 10:15:00,51.51,51.55,51.46,51.53,25100.0,50.1806,50.2196,50.1319,50.2001,25100.0
2006-02-21 10:20:00,51.53,51.59,51.45,51.48,27900.0,50.2001,50.2585,50.1222,50.1514,27900.0
2006-02-21 10:25:00,51.47,51.5,51.39,51.46,40300.0,50.1416,50.1709,50.0637,50.1319,40300.0
2006-02-21 10:30:00,51.46,51.48,51.35,51.36,17600.0,50.1319,50.1514,50.0247,50.0345,17600.0
2006-02-21 10:35:00,51.35,51.4,51.3,51.39,41000.0,50.0247,50.0735,49.976,50.0637,41000.0
2006-02-21 10:40:00,51.38,51.43,51.35,51.42,22400.0,50.054,50.1027,50.0247,50.0929,22400.0
2006-02-21 10:45:00,51.4,51.57,51.39,51.51,37900.0,50.0735,50.2391,50.0637,50.1806,37900.0
2006-02-21 10:50:00,51.52,51.63,51.52,51.6,12900.0,50.1904,50.2975,50.1904,50.2683,12900.0
2006-02-21 10:55:00,51.61,51.61,51.35,51.4,19300.0,50.278,50.278,50.0247,50.0735,19300.0
2006-02-21 11:00:00,51.41,51.48,51.36,51.38,12500.0,50.0832,50.1514,50.0345,50.054,12500.0
2006-02-21 11:05:00,51.41,51.58,51.4,51.57,14100.0,50.0832,50.2488,50.0735,50.2391,14100.0
2006-02-21 11:10:00,51.58,51.73,51.56,51.64,52000.0,50.2488,50.3949,50.2293,50.3073,52000.0
2006-02-21 11:15:00,51.63,51.65,51.58,51.6,29100.0,50.2975,50.317,50.2488,50.2683,29100.0
2006-02-21 11:20:00,51.59,51.65,51.59,51.64,14600.0,50.2585,50.317,50.2585,50.3073,14600.0
2006-02-21 11:25:00,51.63,51.68,51.57,51.58,29300.0,50.2975,50.3462,50.2391,50.2488,29300.0
2006-02-21 11:30:00,51.58,51.6,51.51,51.57,19100.0,50.2488,50.2683,50.1806,50.2391,19100.0
2006-02-21 11:35:00,51.56,51.57,51.54,51.55,17900.0,50.2293,50.2391,50.2098,50.2196,17900.0
2006-02-21 11:40:00,51.55,51.55,51.42,51.49,26800.0,50.2196,50.2196,50.0929,50.1611,26800.0
2006-02-21 11:45:00,51.47,51.5,51.26,51.26,36100.0,50.1416,50.1709,49.9371,49.9371,36100.0
2006-02-21 11:50:00,51.27,51.34,51.25,51.3,29600.0,49.9468,50.015,49.9273,49.976,29600.0
2006-02-21 11:55:00,51.28,51.4,51.25,51.3,100000.0,49.9565,50.0735,49.9273,49.976,100000.0
2006-02-21 12:00:00,51.29,51.35,51.1,51.16,56400.0,49.9663,50.0247,49.7812,49.8396,56400.0
2006-02-21 12:05:00,51.16,51.3,51.16,51.28,41800.0,49.8396,49.976,49.8396,49.9565,41800.0
2006-02-21 12:10:00,51.23,51.25,51.17,51.19,16400.0,49.9078,49.9273,49.8494,49.8689,16400.0
2006-02-21 12:15:00,51.18,51.23,51.09,51.1,19900.0,49.8591,49.9078,49.7715,49.7812,19900.0
2006-02-21 12:20:00,51.11,51.14,51.01,51.05,56600.0,49.7909,49.8202,49.6935,49.7325,56600.0
2006-02-21 12:25:00,51.03,51.13,51.03,51.1,51600.0,49.713,49.8104,49.713,49.7812,51600.0
2006-02-21 12:30:00,51.1,51.11,51.0,51.01,75000.0,49.7812,49.7909,49.6838,49.6935,75000.0
2006-02-21 12:35:00,51.02,51.07,50.98,51.07,83600.0,49.7033,49.752,49.6643,49.752,83600.0
2006-02-21 12:40:00,51.06,51.29,51.06,51.29,30000.0,49.7422,49.9663,49.7422,49.9663,30000.0
2006-02-21 12:45:00,51.29,51.39,51.26,51.39,38800.0,49.9663,50.0637,49.9371,50.0637,38800.0
2006-02-21 12:50:00,51.4,51.47,51.22,51.26,28300.0,50.0735,50.1416,49.8981,49.9371,28300.0
2006-02-21 12:55:00,51.27,51.31,51.17,51.22,27600.0,49.9468,49.9858,49.8494,49.8981,27600.0
2006-02-21 13:00:00,51.24,51.27,51.17,51.2,25600.0,49.9176,49.9468,49.8494,49.8786,25600.0
2006-02-21 13:05:00,51.2,55.12,51.06,51.16,32800.0,49.8786,53.6974,49.7422,49.8396,32800.0
2006-02-21 13:10:00,51.18,51.2,51.1,51.1,24400.0,49.8591,49.8786,49.7812,49.7812,24400.0
2006-02-21 13:15:00,51.08,51.19,51.03,51.04,34600.0,49.7617,49.8689,49.713,49.7227,34600.0
2006-02-21 13:20:00,51.04,51.04,50.87,50.99,93300.0,49.7227,49.7227,49.5571,49.674,93300.0
2006-02-21 13:25:00,50.99,51.1,50.95,51.03,39700.0,49.674,49.7812,49.6351,49.713,39700.0
2006-02-21 13:30:00,51.03,51.06,51.03,51.05,18800.0,49.713,49.7422,49.713,49.7325,18800.0
2006-02-21 13:35:00,51.05,51.16,51.05,51.14,29500.0,49.7325,49.8396,49.7325,49.8202,29500.0
2006-02-21 13:40:00,51.11,51.18,51.11,51.16,15600.0,49.7909,49.8591,49.7909,49.8396,15600.0
2006-02-21 13:45:00,51.17,51.19,51.14,51.14,12200.0,49.8494,49.8689,49.8202,49.8202,12200.0
2006-02-21 13:50:00,51.15,51.16,51.0,51.01,24100.0,49.8299,49.8396,49.6838,49.6935,24100.0
2006-02-21 13:55:00,51.03,51.03,50.95,50.96,32000.0,49.713,49.713,49.6351,49.6448,32000.0
2006-02-21 14:00:00,50.95,51.13,50.95,51.03,38600.0,49.6351,49.8104,49.6351,49.713,38600.0
2006-02-21 14:05:00,51.03,51.05,50.96,51.03,23800.0,49.713,49.7325,49.6448,49.713,23800.0
2006-02-21 14:10:00,51.03,51.05,50.92,50.96,24400.0,49.713,49.7325,49.6058,49.6448,24400.0
2006-02-21 14:15:00,50.92,51.04,50.87,51.03,36500.0,49.6058,49.7227,49.5571,49.713,36500.0
2006-02-21 14:20:00,51.01,51.03,50.93,51.02,17500.0,49.6935,49.713,49.6156,49.7033,17500.0
2006-02-21 14:25:00,51.02,51.14,50.98,51.01,26900.0,49.7033,49.8202,49.6643,49.6935,26900.0
2006-02-21 14:30:00,51.03,51.05,50.97,51.0,24500.0,49.713,49.7325,49.6545,49.6838,24500.0
2006-02-21 14:35:00,50.99,51.01,50.87,50.91,36800.0,49.674,49.6935,49.5571,49.5961,36800.0
2006-02-21 14:40:00,50.9,50.94,50.71,50.88,87000.0,49.5864,49.6253,49.4013,49.5669,87000.0
2006-02-21 14:45:00,50.86,50.9,50.56,50.85,68300.0,49.5474,49.5864,49.2551,49.5376,68300.0
2006-02-21 14:50:00,50.85,50.91,50.81,50.84,32600.0,49.5376,49.5961,49.4987,49.5279,32600.0
2006-02-21 14:55:00,50.85,50.91,50.77,50.87,55100.0,49.5376,49.5961,49.4597,49.5571,55100.0
2006-02-21 15:00:00,50.86,50.9,50.85,50.9,18400.0,49.5474,49.5864,49.5376,49.5864,18400.0
2006-02-21 15:05:00,50.91,51.0,50.91,50.98,56300.0,49.5961,49.6838,49.5961,49.6643,56300.0
2006-02-21 15:10:00,50.99,51.0,50.95,50.99,50400.0,49.674,49.6838,49.6351,49.674,50400.0
2006-02-21 15:15:00,50.98,51.0,50.94,50.96,23300.0,49.6643,49.6838,49.6253,49.6448,23300.0
2006-02-21 15:20:00,50.96,51.0,50.89,50.92,40700.0,49.6448,49.6838,49.5766,49.6058,40700.0
2006-02-21 15:25:00,50.92,51.0,50.92,50.98,24100.0,49.6058,49.6838,49.6058,49.6643,24100.0
2006-02-21 15:30:00,50.96,51.03,50.95,51.02,62000.0,49.6448,49.713,49.6351,49.7033,62000.0
2006-02-21 15:35:00,51.02,51.02,50.96,50.99,75900.0,49.7033,49.7033,49.6448,49.674,75900.0
2006-02-21 15:40:00,50.99,51.14,50.99,51.05,81200.0,49.674,49.8202,49.674,49.7325,81200.0
2006-02-21 15:45:00,51.07,51.25,51.06,51.19,73400.0,49.752,49.9273,49.7422,49.8689,73400.0
2006-02-21 15:50:00,51.19,51.2,51.1,51.15,94500.0,49.8689,49.8786,49.7812,49.8299,94500.0
2006-02-21 15:55:00,51.15,51.23,51.12,51.12,193300.0,49.8299,49.9078,49.8007,49.8007,193300.0
2006-02-22 09:30:00,50.62,50.89,50.5,50.64,175600.0,49.3136,49.5766,49.1967,49.3331,175600.0
2006-02-22 09:35:00,50.62,51.66,50.6,51.66,79500.0,49.3136,50.3267,49.2941,50.3267,79500.0
2006-02-22 09:40:00,51.65,52.0,51.38,51.65,132500.0,50.317,50.658,50.054,50.317,132500.0
2006-02-22 09:45:00,51.64,51.68,51.34,51.4,94500.0,50.3073,50.3462,50.015,50.0735,94500.0
2006-02-22 09:50:00,51.39,51.5,51.13,51.24,58400.0,50.0637,50.1709,49.8104,49.9176,58400.0
2006-02-22 09:55:00,51.24,51.36,51.2,51.29,48500.0,49.9176,50.0345,49.8786,49.9663,48500.0
2006-02-22 10:00:00,51.29,51.38,51.25,51.28,41700.0,49.9663,50.054,49.9273,49.9565,41700.0
2006-02-22 10:05:00,51.28,51.45,51.2,51.27,111300.0,49.9565,50.1222,49.8786,49.9468,111300.0
2006-02-22 10:10:00,51.26,51.3,50.5,51.07,56600.0,49.9371,49.976,49.1967,49.752,56600.0
2006-02-22 10:15:00,51.07,51.15,50.93,51.11,64600.0,49.752,49.8299,49.6156,49.7909,64600.0
2006-02-22 10:20:00,51.11,51.3,51.09,51.28,53200.0,49.7909,49.976,49.7715,49.9565,53200.0
2006-02-22 10:25:00,51.28,51.35,51.25,51.31,70600.0,49.9565,50.0247,49.9273,49.9858,70600.0
2006-02-22 10:30:00,51.32,51.32,51.25,51.32,55200.0,49.9955,49.9955,49.9273,49.9955,55200.0
2006-02-22 10:35:00,51.32,51.4,51.23,51.4,41000.0,49.9955,50.0735,49.9078,50.0735,41000.0
2006-02-22 10:40:00,51.4,51.44,51.34,51.42,31200.0,50.0735,50.1124,50.015,50.0929,31200.0
2006-02-22 10:45:00,51.43,51.49,51.43,51.49,28700.0,50.1027,50.1611,50.1027,50.1611,28700.0
2006-02-22 10:50:00,51.5,51.53,51.47,51.5,64100.0,50.1709,50.2001,50.1416,50.1709,64100.0
2006-02-22 10:55:00,51.5,51.56,51.44,51.54,24500.0,50.1709,50.2293,50.1124,50.2098,24500.0
2006-02-22 11:00:00,51.54,51.59,51.5,51.59,13400.0,50.2098,50.2585,50.1709,50.2585,13400.0
2006-02-22 11:05:00,51.58,51.58,51.48,51.55,19200.0,50.2488,50.2488,50.1514,50.2196,19200.0
2006-02-22 11:10:00,51.56,51.6,51.51,51.51,24600.0,50.2293,50.2683,50.1806,50.1806,24600.0
2006-02-22 11:15:00,51.52,51.54,51.43,51.43,61400.0,50.1904,50.2098,50.1027,50.1027,61400.0
2006-02-22 11:20:00,51.42,51.58,51.4,51.56,38500.0,50.0929,50.2488,50.0735,50.2293,38500.0
2006-02-22 11:25:00,51.57,51.6,51.49,51.59,82900.0,50.2391,50.2683,50.1611,50.2585,82900.0
2006-02-22 11:30:00,51.59,51.74,51.57,51.74,62700.0,50.2585,50.4047,50.2391,50.4047,62700.0
2006-02-22 11:35:00,51.74,51.75,51.57,51.69,32700.0,50.4047,50.4144,50.2391,50.356,32700.0
2006-02-22 11:40:00,51.69,51.69,51.62,51.65,15900.0,50.356,50.356,50.2878,50.317,15900.0
2006-02-22 11:45:00,51.65,51.66,51.57,51.66,17400.0,50.317,50.3267,50.2391,50.3267,17400.0
2006-02-22 11:50:00,51.65,51.71,51.64,51.71,33800.0,50.317,50.3755,50.3073,50.3755,33800.0
2006-02-22 11:55:00,51.71,51.79,51.7,51.78,42100.0,50.3755,50.4534,50.3657,50.4436,42100.0
2006-02-22 12:00:00,51.78,52.0,51.76,51.91,54400.0,50.4436,50.658,50.4242,50.5703,54400.0
2006-02-22 12:05:00,51.91,51.91,51.9,51.9,22600.0,50.5703,50.5703,50.5605,50.5605,22600.0
2006-02-22 12:10:00,51.9,51.96,51.88,51.88,64500.0,50.5605,50.619,50.5411,50.5411,64500.0
2006-02-22 12:15:00,51.88,51.9,51.82,51.89,20200.0,50.5411,50.5605,50.4826,50.5508,20200.0
2006-02-22 12:20:00,51.89,51.91,51.89,51.9,15100.0,50.5508,50.5703,50.5508,50.5605,15100.0
2006-02-22 12:25:00,51.9,51.9,51.87,51.87,11400.0,50.5605,50.5605,50.5313,50.5313,11400.0
2006-02-22 12:30:00,51.88,51.91,51.85,51.89,27600.0,50.5411,50.5703,50.5118,50.5508,27600.0
2006-02-22 12:35:00,51.89,51.91,51.88,51.89,22900.0,50.5508,50.5703,50.5411,50.5508,22900.0
2006-02-22 12:40:00,51.89,51.9,51.82,51.83,35700.0,50.5508,50.5605,50.4826,50.4924,35700.0
2006-02-22 12:45:00,51.84,51.86,51.79,51.8,28400.0,50.5021,50.5216,50.4534,50.4631,28400.0
2006-02-22 12:50:00,51.8,51.8,51.74,51.75,14000.0,50.4631,50.4631,50.4047,50.4144,14000.0
2006-02-22 12:55:00,51.75,51.83,51.72,51.83,21800.0,50.4144,50.4924,50.3852,50.4924,21800.0
2006-02-22 13:00:00,51.83,51.9,51.83,51.87,22100.0,50.4924,50.5605,50.4924,50.5313,22100.0
2006-02-22 13:05:00,51.87,51.9,51.86,51.89,24500.0,50.5313,50.5605,50.5216,50.5508,24500.0
2006-02-22 13:10:00,51.9,51.91,51.89,51.9,14100.0,50.5605,50.5703,50.5508,50.5605,14100.0
2006-02-22 13:15:00,51.91,51.91,51.87,51.88,9900.0,50.5703,50.5703,50.5313,50.5411,9900.0
2006-02-22 13:20:00,51.87,51.88,51.83,51.86,13500.0,50.5313,50.5411,50.4924,50.5216,13500.0
2006-02-22 13:25:00,51.86,51.87,51.85,51.87,7500.0,50.5216,50.5313,50.5118,50.5313,7500.0
2006-02-22 13:30:00,51.87,51.87,51.78,51.8,14300.0,50.5313,50.5313,50.4436,50.4631,14300.0
2006-02-22 13:35:00,51.78,51.83,51.77,51.81,12200.0,50.4436,50.4924,50.4339,50.4729,12200.0
2006-02-22 13:40:00,51.81,51.81,51.66,51.67,32500.0,50.4729,50.4729,50.3267,50.3365,32500.0
2006-02-22 13:45:00,51.68,51.7,51.68,51.7,11500.0,50.3462,50.3657,50.3462,50.3657,11500.0
2006-02-22 13:50:00,51.7,51.72,51.68,51.69,21800.0,50.3657,50.3852,50.3462,50.356,21800.0
2006-02-22 13:55:00,51.69,51.73,51.68,51.73,21800.0,50.356,50.3949,50.3462,50.3949,21800.0
2006-02-22 14:00:00,51.73,51.74,51.72,51.73,20900.0,50.3949,50.4047,50.3852,50.3949,20900.0
2006-02-22 14:05:00,51.74,51.8,51.73,51.78,15900.0,50.4047,50.4631,50.3949,50.4436,15900.0
2006-02-22 14:10:00,51.78,51.98,51.78,51.98,19000.0,50.4436,50.6385,50.4436,50.6385,19000.0
2006-02-22 14:15:00,51.98,52.08,51.95,52.0,34500.0,50.6385,50.7359,50.6093,50.658,34500.0
2006-02-22 14:20:00,52.01,52.05,52.01,52.05,8200.0,50.6677,50.7067,50.6677,50.7067,8200.0
2006-02-22 14:25:00,52.05,52.09,52.03,52.07,14900.0,50.7067,50.7456,50.6872,50.7262,14900.0
2006-02-22 14:30:00,52.08,52.08,51.96,51.97,49000.0,50.7359,50.7359,50.619,50.6287,49000.0
2006-02-22 14:35:00,51.97,51.97,51.95,51.95,16400.0,50.6287,50.6287,50.6093,50.6093,16400.0
2006-02-22 14:40:00,51.95,51.99,51.9,51.99,18000.0,50.6093,50.6482,50.5605,50.6482,18000.0
2006-02-22 14:45:00,51.99,52.01,51.95,51.98,38700.0,50.6482,50.6677,50.6093,50.6385,38700.0
2006-02-22 14:50:00,51.98,52.01,51.98,51.99,28200.0,50.6385,50.6677,50.6385,50.6482,28200.0
2006-02-22 14:55:00,51.99,52.01,51.9,51.99,22600.0,50.6482,50.6677,50.5605,50.6482,22600.0
2006-02-22 15:00:00,51.98,52.0,51.93,51.93,20700.0,50.6385,50.658,50.5898,50.5898,20700.0
2006-02-22 15:05:00,51.95,51.97,51.77,51.78,28200.0,50.6093,50.6287,50.4339,50.4436,28200.0
2006-02-22 15:10:00,51.78,51.78,51.68,51.7,55300.0,50.4436,50.4436,50.3462,50.3657,55300.0
2006-02-22 15:15:00,51.69,51.7,51.61,51.66,46800.0,50.356,50.3657,50.278,50.3267,46800.0
2006-02-22 15:20:00,51.67,51.71,51.65,51.68,28600.0,50.3365,50.3755,50.317,50.3462,28600.0
2006-02-22 15:25:00,51.68,51.7,51.56,51.57,31800.0,50.3462,50.3657,50.2293,50.2391,31800.0
2006-02-22 15:30:00,51.57,51.7,51.55,51.68,50800.0,50.2391,50.3657,50.2196,50.3462,50800.0
2006-02-22 15:35:00,51.69,51.7,51.53,51.53,52400.0,50.356,50.3657,50.2001,50.2001,52400.0
2006-02-22 15:40:00,51.52,51.53,51.48,51.49,72500.0,50.1904,50.2001,50.1514,50.1611,72500.0
2006-02-22 15:45:00,51.49,51.52,51.49,51.49,16000.0,50.1611,50.1904,50.1611,50.1611,16000.0
2006-02-22 15:50:00,51.49,51.55,51.45,51.52,39600.0,50.1611,50.2196,50.1222,50.1904,39600.0
2006-02-22 15:55:00,51.52,51.56,51.43,51.43,60200.0,50.1904,50.2293,50.1027,50.1027,60200.0
2006-02-23 09:30:00,51.43,51.43,51.0,51.05,74700.0,50.1027,50.1027,49.6838,49.7325,74700.0
2006-02-23 09:35:00,51.05,51.18,50.97,51.04,38800.0,49.7325,49.8591,49.6545,49.7227,38800.0
2006-02-23 09:40:00,51.05,51.14,50.99,51.01,35600.0,49.7325,49.8202,49.674,49.6935,35600.0
2006-02-23 09:45:00,51.0,51.01,50.52,50.61,80200.0,49.6838,49.6935,49.2162,49.3038,80200.0
2006-02-23 09:50:00,50.74,50.91,50.62,50.81,53700.0,49.4305,49.5961,49.3136,49.4987,53700.0
2006-02-23 09:55:00,50.82,50.82,50.7,50.7,37800.0,49.5084,49.5084,49.3915,49.3915,37800.0
2006-02-23 10:00:00,50.7,50.73,50.65,50.7,32100.0,49.3915,49.4207,49.3428,49.3915,32100.0
2006-02-23 10:05:00,50.7,50.75,50.67,50.69,23700.0,49.3915,49.4402,49.3623,49.3818,23700.0
2006-02-23 10:10:00,50.69,50.81,50.69,50.8,38900.0,49.3818,49.4987,49.3818,49.4889,38900.0
2006-02-23 10:15:00,50.81,50.83,50.65,50.67,53500.0,49.4987,49.5182,49.3428,49.3623,53500.0
2006-02-23 10:20:00,50.7,50.83,50.67,50.82,37800.0,49.3915,49.5182,49.3623,49.5084,37800.0
2006-02-23 10:25:00,50.82,50.83,50.72,50.78,44600.0,49.5084,49.5182,49.411,49.4695,44600.0
2006-02-23 10:30:00,50.74,50.81,50.67,50.68,48800.0,49.4305,49.4987,49.3623,49.372,48800.0
2006-02-23 10:35:00,50.8,50.81,50.57,50.72,87500.0,49.4889,49.4987,49.2649,49.411,87500.0
2006-02-23 10:40:00,50.71,50.72,50.65,50.68,27000.0,49.4013,49.411,49.3428,49.372,27000.0
2006-02-23 10:45:00,50.67,50.71,50.67,50.69,15300.0,49.3623,49.4013,49.3623,49.3818,15300.0
2006-02-23 10:50:00,50.68,50.86,50.68,50.86,64800.0,49.372,49.5474,49.372,49.5474,64800.0
2006-02-23 10:55:00,50.84,50.98,50.84,50.94,40400.0,49.5279,49.6643,49.5279,49.6253,40400.0
2006-02-23 11:00:00,50.94,50.95,50.9,50.9,73800.0,49.6253,49.6351,49.5864,49.5864,73800.0
2006-02-23 11:05:00,50.91,50.95,50.86,50.93,82100.0,49.5961,49.6351,49.5474,49.6156,82100.0
2006-02-23 11:10:00,50.94,50.95,50.92,50.93,44900.0,49.6253,49.6351,49.6058,49.6156,44900.0
2006-02-23 11:15:00,50.95,50.97,50.91,50.94,28000.0,49.6351,49.6545,49.5961,49.6253,28000.0
2006-02-23 11:20:00,50.93,50.93,50.82,50.86,53700.0,49.6156,49.6156,49.5084,49.5474,53700.0
2006-02-23 11:25:00,50.85,50.96,50.85,50.96,31300.0,49.5376,49.6448,49.5376,49.6448,31300.0
2006-02-23 11:30:00,50.96,51.0,50.94,51.0,25300.0,49.6448,49.6838,49.6253,49.6838,25300.0
2006-02-23 11:35:00,50.99,51.0,50.89,50.93,10100.0,49.674,49.6838,49.5766,49.6156,10100.0
2006-02-23 11:40:00,50.94,51.0,50.93,50.99,19000.0,49.6253,49.6838,49.6156,49.674,19000.0
2006-02-23 11:45:00,50.99,51.03,50.93,50.93,44100.0,49.674,49.713,49.6156,49.6156,44100.0
2006-02-23 11:50:00,50.93,50.93,50.87,50.89,12600.0,49.6156,49.6156,49.5571,49.5766,12600.0
2006-02-23 11:55:00,50.91,50.95,50.8,50.89,23800.0,49.5961,49.6351,49.4889,49.5766,23800.0
2006-02-23 12:00:00,50.87,50.91,50.75,50.75,55100.0,49.5571,49.5961,49.4402,49.4402,55100.0
2006-02-23 12:05:00,50.75,50.84,50.72,50.8,54500.0,49.4402,49.5279,49.411,49.4889,54500.0
2006-02-23 12:10:00,50.79,50.82,50.73,50.8,18000.0,49.4792,49.5084,49.4207,49.4889,18000.0
2006-02-23 12:15:00,50.8,50.83,50.77,50.83,17500.0,49.4889,49.5182,49.4597,49.5182,17500.0
2006-02-23 12:20:00,50.82,50.83,50.74,50.8,53700.0,49.5084,49.5182,49.4305,49.4889,53700.0
2006-02-23 12:25:00,50.8,50.83,50.77,50.8,34600.0,49.4889,49.5182,49.4597,49.4889,34600.0
2006-02-23 12:30:00,50.81,50.84,50.79,50.82,48200.0,49.4987,49.5279,49.4792,49.5084,48200.0
2006-02-23 12:35:00,50.81,50.94,50.81,50.9,70500.0,49.4987,49.6253,49.4987,49.5864,70500.0
2006-02-23 12:40:00,50.9,51.04,50.89,50.91,32300.0,49.5864,49.7227,49.5766,49.5961,32300.0
2006-02-23 12:45:00,50.92,51.07,50.92,51.06,46600.0,49.6058,49.752,49.6058,49.7422,46600.0
2006-02-23 12:50:00,51.06,51.08,51.03,51.03,29500.0,49.7422,49.7617,49.713,49.713,29500.0
2006-02-23 12:55:00,51.04,51.09,51.04,51.09,31000.0,49.7227,49.7715,49.7227,49.7715,31000.0
2006-02-23 13:00:00,51.09,51.12,51.03,51.04,19300.0,49.7715,49.8007,49.713,49.7227,19300.0
2006-02-23 13:05:00,51.05,51.05,50.95,50.98,35300.0,49.7325,49.7325,49.6351,49.6643,35300.0
2006-02-23 13:10:00,50.97,51.06,50.97,51.0,34300.0,49.6545,49.7422,49.6545,49.6838,34300.0
2006-02-23 13:15:00,51.0,51.16,51.0,51.12,58100.0,49.6838,49.8396,49.6838,49.8007,58100.0
2006-02-23 13:20:00,51.12,51.23,51.1,51.21,55100.0,49.8007,49.9078,49.7812,49.8884,55100.0
2006-02-23 13:25:00,51.21,51.27,51.21,51.26,28300.0,49.8884,49.9468,49.8884,49.9371,28300.0
2006-02-23 13:30:00,51.27,51.3,51.27,51.27,15000.0,49.9468,49.976,49.9468,49.9468,15000.0
2006-02-23 13:35:00,51.27,51.28,51.17,51.2,23900.0,49.9468,49.9565,49.8494,49.8786,23900.0
2006-02-23 13:40:00,51.18,51.22,51.11,51.12,32400.0,49.8591,49.8981,49.7909,49.8007,32400.0
2006-02-23 13:45:00,51.11,51.15,51.08,51.12,17800.0,49.7909,49.8299,49.7617,49.8007,17800.0
2006-02-23 13:50:00,51.12,51.14,51.1,51.11,11000.0,49.8007,49.8202,49.7812,49.7909,11000.0
2006-02-23 13:55:00,51.11,51.13,51.0,51.01,155700.0,49.7909,49.8104,49.6838,49.6935,155700.0
2006-02-23 14:00:00,51.01,51.06,51.01,51.03,20800.0,49.6935,49.7422,49.6935,49.713,20800.0
2006-02-23 14:05:00,51.03,51.06,51.02,51.04,15500.0,49.713,49.7422,49.7033,49.7227,15500.0
2006-02-23 14:10:00,51.04,51.05,51.02,51.03,51800.0,49.7227,49.7325,49.7033,49.713,51800.0
2006-02-23 14:15:00,51.02,51.03,50.96,50.97,24900.0,49.7033,49.713,49.6448,49.6545,24900.0
2006-02-23 14:20:00,50.97,51.0,50.96,51.0,26300.0,49.6545,49.6838,49.6448,49.6838,26300.0
2006-02-23 14:25:00,50.99,51.0,50.95,50.96,34200.0,49.674,49.6838,49.6351,49.6448,34200.0
2006-02-23 14:30:00,50.95,51.0,50.95,51.0,12800.0,49.6351,49.6838,49.6351,49.6838,12800.0
2006-02-23 14:35:00,51.0,51.02,50.99,51.01,55500.0,49.6838,49.7033,49.674,49.6935,55500.0
2006-02-23 14:40:00,51.01,51.01,50.99,51.0,37400.0,49.6935,49.6935,49.674,49.6838,37400.0
2006-02-23 14:45:00,50.99,51.04,50.98,51.0,32300.0,49.674,49.7227,49.6643,49.6838,32300.0
2006-02-23 14:50:00,51.01,51.03,50.99,51.02,20100.0,49.6935,49.713,49.674,49.7033,20100.0
2006-02-23 14:55:00,51.01,51.07,51.0,51.07,19600.0,49.6935,49.752,49.6838,49.752,19600.0
2006-02-23 15:00:00,51.07,51.07,50.99,50.99,35300.0,49.752,49.752,49.674,49.674,35300.0
2006-02-23 15:05:00,51.0,51.03,50.99,51.0,22300.0,49.6838,49.713,49.674,49.6838,22300.0
2006-02-23 15:10:00,51.0,51.01,50.98,50.99,48500.0,49.6838,49.6935,49.6643,49.674,48500.0
2006-02-23 15:15:00,51.0,51.02,50.98,51.01,103700.0,49.6838,49.7033,49.6643,49.6935,103700.0
2006-02-23 15:20:00,51.0,51.2,51.0,51.2,44500.0,49.6838,49.8786,49.6838,49.8786,44500.0
2006-02-23 15:25:00,51.2,51.2,51.09,51.15,41000.0,49.8786,49.8786,49.7715,49.8299,41000.0
2006-02-23 15:30:00,51.15,51.15,51.08,51.1,54400.0,49.8299,49.8299,49.7617,49.7812,54400.0
2006-02-23 15:35:00,51.1,51.15,51.06,51.15,62300.0,49.7812,49.8299,49.7422,49.8299,62300.0
2006-02-23 15:40:00,51.15,51.16,51.08,51.11,75300.0,49.8299,49.8396,49.7617,49.7909,75300.0
2006-02-23 15:45:00,51.11,51.12,50.98,51.01,75900.0,49.7909,49.8007,49.6643,49.6935,75900.0
2006-02-23 15:50:00,51.01,51.05,50.97,51.03,97200.0,49.6935,49.7325,49.6545,49.713,97200.0
2006-02-23 15:55:00,51.02,51.06,51.0,51.05,82700.0,49.7033,49.7422,49.6838,49.7325,82700.0
2006-02-24 09:30:00,50.91,51.32,50.79,51.25,51100.0,49.5961,49.9955,49.4792,49.9273,51100.0
2006-02-24 09:35:00,51.3,51.32,51.17,51.31,26300.0,49.976,49.9955,49.8494,49.9858,26300.0
2006-02-24 09:40:00,51.29,51.5,51.27,51.5,29000.0,49.9663,50.1709,49.9468,50.1709,29000.0
2006-02-24 09:45:00,51.5,51.68,51.4,51.54,55200.0,50.1709,50.3462,50.0735,50.2098,55200.0
2006-02-24 09:50:00,51.5,51.6,51.5,51.5,36500.0,50.1709,50.2683,50.1709,50.1709,36500.0
2006-02-24 09:55:00,51.51,51.57,51.4,51.46,51000.0,50.1806,50.2391,50.0735,50.1319,51000.0
2006-02-24 10:00:00,51.5,51.58,51.5,51.56,119100.0,50.1709,50.2488,50.1709,50.2293,119100.0
2006-02-24 10:05:00,51.55,51.55,51.4,51.4,58000.0,50.2196,50.2196,50.0735,50.0735,58000.0
2006-02-24 10:10:00,51.4,51.5,51.37,51.4,54500.0,50.0735,50.1709,50.0442,50.0735,54500.0
2006-02-24 10:15:00,51.4,51.56,51.33,51.49,110900.0,50.0735,50.2293,50.0053,50.1611,110900.0
2006-02-24 10:20:00,51.5,51.52,51.33,51.39,29500.0,50.1709,50.1904,50.0053,50.0637,29500.0
2006-02-24 10:25:00,51.41,51.56,51.33,51.33,32200.0,50.0832,50.2293,50.0053,50.0053,32200.0
2006-02-24 10:30:00,51.44,51.47,51.4,51.42,13200.0,50.1124,50.1416,50.0735,50.0929,13200.0
2006-02-24 10:35:00,51.42,51.44,51.34,51.36,12600.0,50.0929,50.1124,50.015,50.0345,12600.0
2006-02-24 10:40:00,51.37,51.4,51.37,51.4,8000.0,50.0442,50.0735,50.0442,50.0735,8000.0
2006-02-24 10:45:00,51.4,51.45,51.31,51.39,33500.0,50.0735,50.1222,49.9858,50.0637,33500.0
2006-02-24 10:50:00,51.38,51.39,51.26,51.27,25500.0,50.054,50.0637,49.9371,49.9468,25500.0
2006-02-24 10:55:00,51.26,51.27,51.15,51.2,29000.0,49.9371,49.9468,49.8299,49.8786,29000.0
2006-02-24 11:00:00,51.24,51.3,51.18,51.29,46900.0,49.9176,49.976,49.8591,49.9663,46900.0
2006-02-24 11:05:00,51.28,51.3,51.2,51.25,25400.0,49.9565,49.976,49.8786,49.9273,25400.0
2006-02-24 11:10:00,51.25,51.33,51.23,51.23,14700.0,49.9273,50.0053,49.9078,49.9078,14700.0
2006-02-24 11:15:00,51.22,51.24,51.18,51.21,14100.0,49.8981,49.9176,49.8591,49.8884,14100.0
2006-02-24 11:20:00,51.21,51.22,51.18,51.2,13900.0,49.8884,49.8981,49.8591,49.8786,13900.0
2006-02-24 11:25:00,51.2,51.22,51.1,51.1,11800.0,49.8786,49.8981,49.7812,49.7812,11800.0
2006-02-24 11:30:00,51.12,51.2,51.07,51.1,59400.0,49.8007,49.8786,49.752,49.7812,59400.0
2006-02-24 11:35:00,51.1,51.3,51.1,51.26,30300.0,49.7812,49.976,49.7812,49.9371,30300.0
2006-02-24 11:40:00,51.27,51.27,51.21,51.25,5200.0,49.9468,49.9468,49.8884,49.9273,5200.0
2006-02-24 11:45:00,51.26,51.3,51.23,51.29,36600.0,49.9371,49.976,49.9078,49.9663,36600.0
2006-02-24 11:50:00,51.29,51.3,51.26,51.28,14600.0,49.9663,49.976,49.9371,49.9565,14600.0
2006-02-24 11:55:00,51.25,51.25,51.15,51.16,20000.0,49.9273,49.9273,49.8299,49.8396,20000.0
2006-02-24 12:00:00,51.16,51.17,51.12,51.12,10100.0,49.8396,49.8494,49.8007,49.8007,10100.0
2006-02-24 12:05:00,51.11,51.2,51.11,51.17,23200.0,49.7909,49.8786,49.7909,49.8494,23200.0
2006-02-24 12:10:00,51.19,51.25,51.19,51.25,18800.0,49.8689,49.9273,49.8689,49.9273,18800.0
2006-02-24 12:15:00,51.25,51.29,51.2,51.24,10700.0,49.9273,49.9663,49.8786,49.9176,10700.0
2006-02-24 12:20:00,51.25,51.34,51.25,51.34,43800.0,49.9273,50.015,49.9273,50.015,43800.0
2006-02-24 12:25:00,51.35,51.35,51.3,51.31,8900.0,50.0247,50.0247,49.976,49.9858,8900.0
2006-02-24 12:30:00,51.31,51.32,51.3,51.32,11600.0,49.9858,49.9955,49.976,49.9955,11600.0
2006-02-24 12:35:00,51.32,51.35,51.32,51.33,15900.0,49.9955,50.0247,49.9955,50.0053,15900.0
2006-02-24 12:40:00,51.35,51.37,51.26,51.28,31000.0,50.0247,50.0442,49.9371,49.9565,31000.0
2006-02-24 12:45:00,51.32,51.32,51.27,51.29,5100.0,49.9955,49.9955,49.9468,49.9663,5100.0
2006-02-24 12:50:00,51.29,51.29,51.2,51.2,12200.0,49.9663,49.9663,49.8786,49.8786,12200.0
2006-02-24 12:55:00,51.2,51.22,51.12,51.16,17300.0,49.8786,49.8981,49.8007,49.8396,17300.0
2006-02-24 13:00:00,51.16,51.27,51.12,51.17,13000.0,49.8396,49.9468,49.8007,49.8494,13000.0
2006-02-24 13:05:00,51.17,51.2,51.12,51.18,6400.0,49.8494,49.8786,49.8007,49.8591,6400.0
2006-02-24 13:10:00,51.18,51.22,51.13,51.22,15300.0,49.8591,49.8981,49.8104,49.8981,15300.0
2006-02-24 13:15:00,51.21,51.28,51.2,51.28,3800.0,49.8884,49.9565,49.8786,49.9565,3800.0
2006-02-24 13:20:00,51.27,51.33,51.21,51.33,15300.0,49.9468,50.0053,49.8884,50.0053,15300.0
2006-02-24 13:25:00,51.31,51.38,51.3,51.35,16500.0,49.9858,50.054,49.976,50.0247,16500.0
2006-02-24 13:30:00,51.37,51.38,51.32,51.34,14800.0,50.0442,50.054,49.9955,50.015,14800.0
2006-02-24 13:35:00,51.35,51.37,51.34,51.37,3400.0,50.0247,50.0442,50.015,50.0442,3400.0
2006-02-24 13:40:00,51.36,51.37,51.3,51.3,17400.0,50.0345,50.0442,49.976,49.976,17400.0
2006-02-24 13:45:00,51.3,51.34,51.3,51.34,5100.0,49.976,50.015,49.976,50.015,5100.0
2006-02-24 13:50:00,51.33,51.42,51.32,51.42,18700.0,50.0053,50.0929,49.9955,50.0929,18700.0
2006-02-24 13:55:00,51.42,51.58,51.41,51.47,36400.0,50.0929,50.2488,50.0832,50.1416,36400.0
2006-02-24 14:00:00,51.5,51.53,51.47,51.5,6700.0,50.1709,50.2001,50.1416,50.1709,6700.0
2006-02-24 14:05:00,51.5,51.5,51.42,51.42,10100.0,50.1709,50.1709,50.0929,50.0929,10100.0
2006-02-24 14:10:00,51.43,51.48,51.41,51.46,10500.0,50.1027,50.1514,50.0832,50.1319,10500.0
2006-02-24 14:15:00,51.47,51.49,51.46,51.47,6500.0,50.1416,50.1611,50.1319,50.1416,6500.0
2006-02-24 14:20:00,51.5,51.51,51.47,51.47,16600.0,50.1709,50.1806,50.1416,50.1416,16600.0
2006-02-24 14:25:00,51.47,51.51,51.47,51.49,6800.0,50.1416,50.1806,50.1416,50.1611,6800.0
2006-02-24 14:30:00,51.49,51.53,51.47,51.53,18100.0,50.1611,50.2001,50.1416,50.2001,18100.0
2006-02-24 14:35:00,51.51,51.56,51.47,51.53,26700.0,50.1806,50.2293,50.1416,50.2001,26700.0
2006-02-24 14:40:00,51.54,51.57,51.52,51.53,11600.0,50.2098,50.2391,50.1904,50.2001,11600.0
2006-02-24 14:45:00,51.52,51.52,51.48,51.49,25500.0,50.1904,50.1904,50.1514,50.1611,25500.0
2006-02-24 14:50:00,51.48,51.5,51.47,51.47,46900.0,50.1514,50.1709,50.1416,50.1416,46900.0
2006-02-24 14:55:00,51.47,51.62,51.47,51.62,24400.0,50.1416,50.2878,50.1416,50.2878,24400.0
2006-02-24 15:00:00,51.61,51.73,51.61,51.69,30200.0,50.278,50.3949,50.278,50.356,30200.0
2006-02-24 15:05:00,51.69,51.7,51.67,51.68,22300.0,50.356,50.3657,50.3365,50.3462,22300.0
2006-02-24 15:10:00,51.69,51.69,51.65,51.66,10200.0,50.356,50.356,50.317,50.3267,10200.0
2006-02-24 15:15:00,51.66,51.72,51.65,51.71,19100.0,50.3267,50.3852,50.317,50.3755,19100.0
2006-02-24 15:20:00,51.7,51.71,51.67,51.67,25900.0,50.3657,50.3755,50.3365,50.3365,25900.0
2006-02-24 15:25:00,51.66,51.71,51.59,51.59,35600.0,50.3267,50.3755,50.2585,50.2585,35600.0
2006-02-24 15:30:00,51.58,51.58,51.48,51.57,37700.0,50.2488,50.2488,50.1514,50.2391,37700.0
2006-02-24 15:35:00,51.58,51.72,51.57,51.63,79900.0,50.2488,50.3852,50.2391,50.2975,79900.0
2006-02-24 15:40:00,51.64,51.73,51.64,51.7,50400.0,50.3073,50.3949,50.3073,50.3657,50400.0
2006-02-24 15:45:00,51.69,51.73,51.68,51.72,46400.0,50.356,50.3949,50.3462,50.3852,46400.0
2006-02-24 15:50:00,51.72,51.79,51.68,51.7,97900.0,50.3852,50.4534,50.3462,50.3657,97900.0
2006-02-24 15:55:00,51.72,51.83,51.69,51.83,190100.0,50.3852,50.4924,50.356,50.4924,190100.0
2006-02-27 09:30:00,51.71,52.1,51.56,52.06,98900.0,50.3755,50.7554,50.2293,50.7164,98900.0
2006-02-27 09:35:00,52.07,52.45,52.0,52.34,79700.0,50.7262,51.0964,50.658,50.9892,79700.0
2006-02-27 09:40:00,52.33,53.0,52.33,52.9,142000.0,50.9794,51.6322,50.9794,51.5347,142000.0
2006-02-27 09:45:00,52.9,52.91,52.68,52.75,170200.0,51.5347,51.5445,51.3204,51.3886,170200.0
2006-02-27 09:50:00,52.74,52.79,52.65,52.72,93300.0,51.3789,51.4276,51.2912,51.3594,93300.0
2006-02-27 09:55:00,52.73,52.76,52.67,52.7,48900.0,51.3691,51.3984,51.3107,51.3399,48900.0
2006-02-27 10:00:00,52.7,52.87,52.67,52.85,52600.0,51.3399,51.5055,51.3107,51.486,52600.0
2006-02-27 10:05:00,52.85,52.87,52.75,52.75,31800.0,51.486,51.5055,51.3886,51.3886,31800.0
2006-02-27 10:10:00,52.75,52.89,52.75,52.78,23300.0,51.3886,51.525,51.3886,51.4178,23300.0
2006-02-27 10:15:00,52.8,52.83,52.55,52.55,36100.0,51.4373,51.4665,51.1938,51.1938,36100.0
2006-02-27 10:20:00,52.55,52.88,52.55,52.88,35300.0,51.1938,51.5153,51.1938,51.5153,35300.0
2006-02-27 10:25:00,52.89,52.95,52.88,52.89,32600.0,51.525,51.5834,51.5153,51.525,32600.0
2006-02-27 10:30:00,52.89,52.93,52.87,52.87,19600.0,51.525,51.564,51.5055,51.5055,19600.0
2006-02-27 10:35:00,52.86,52.88,52.75,52.75,81300.0,51.4958,51.5153,51.3886,51.3886,81300.0
2006-02-27 10:40:00,52.75,52.78,52.63,52.74,66900.0,51.3886,51.4178,51.2717,51.3789,66900.0
2006-02-27 10:45:00,52.71,52.9,52.68,52.77,60900.0,51.3496,51.5347,51.3204,51.4081,60900.0
2006-02-27 10:50:00,52.78,52.86,52.77,52.84,34500.0,51.4178,51.4958,51.4081,51.4763,34500.0
2006-02-27 10:55:00,52.84,52.85,52.65,52.69,17700.0,51.4763,51.486,51.2912,51.3302,17700.0
2006-02-27 11:00:00,52.69,52.84,52.67,52.84,23500.0,51.3302,51.4763,51.3107,51.4763,23500.0
2006-02-27 11:05:00,52.82,52.95,52.78,52.92,43700.0,51.4568,51.5834,51.4178,51.5542,43700.0
2006-02-27 11:10:00,52.95,53.26,52.94,53.2,125100.0,51.5834,51.8854,51.5737,51.827,125100.0
2006-02-27 11:15:00,53.19,53.35,53.09,53.27,81100.0,51.8173,51.9731,51.7198,51.8952,81100.0
2006-02-27 11:20:00,53.28,53.38,53.06,53.16,54100.0,51.9049,52.0024,51.6906,51.788,54100.0
2006-02-27 11:25:00,53.17,53.26,53.09,53.2,54600.0,51.7978,51.8854,51.7198,51.827,54600.0
2006-02-27 11:30:00,53.21,53.5,53.17,53.31,95600.0,51.8367,52.1193,51.7978,51.9342,95600.0
2006-02-27 11:35:00,53.33,53.44,53.3,53.4,71400.0,51.9536,52.0608,51.9244,52.0218,71400.0
2006-02-27 11:40:00,53.4,53.44,53.37,53.44,56000.0,52.0218,52.0608,51.9926,52.0608,56000.0
2006-02-27 11:45:00,53.43,53.43,53.37,53.4,24300.0,52.0511,52.0511,51.9926,52.0218,24300.0
2006-02-27 11:50:00,53.4,53.5,53.39,53.49,32400.0,52.0218,52.1193,52.0121,52.1095,32400.0
2006-02-27 11:55:00,53.5,53.6,53.41,53.51,62500.0,52.1193,52.2167,52.0316,52.129,62500.0
2006-02-27 12:00:00,53.48,53.48,53.3,53.39,28800.0,52.0998,52.0998,51.9244,52.0121,28800.0
2006-02-27 12:05:00,53.37,53.5,53.32,53.32,17700.0,51.9926,52.1193,51.9439,51.9439,17700.0
2006-02-27 12:10:00,53.32,53.34,53.25,53.29,23500.0,51.9439,51.9634,51.8757,51.9147,23500.0
2006-02-27 12:15:00,53.28,53.32,53.26,53.29,9500.0,51.9049,51.9439,51.8854,51.9147,9500.0
2006-02-27 12:20:00,53.26,53.3,53.25,53.25,24900.0,51.8854,51.9244,51.8757,51.8757,24900.0
2006-02-27 12:25:00,53.23,53.29,53.21,53.24,24800.0,51.8562,51.9147,51.8367,51.866,24800.0
2006-02-27 12:30:00,53.24,53.4,53.24,53.29,24100.0,51.866,52.0218,51.866,51.9147,24100.0
2006-02-27 12:35:00,53.3,53.34,53.27,53.29,21300.0,51.9244,51.9634,51.8952,51.9147,21300.0
2006-02-27 12:40:00,53.3,53.33,53.17,53.19,20700.0,51.9244,51.9536,51.7978,51.8173,20700.0
2006-02-27 12:45:00,53.19,53.21,53.13,53.14,22000.0,51.8173,51.8367,51.7588,51.7685,22000.0
2006-02-27 12:50:00,53.13,53.29,53.13,53.28,40500.0,51.7588,51.9147,51.7588,51.9049,40500.0
2006-02-27 12:55:00,53.26,53.3,53.25,53.28,46300.0,51.8854,51.9244,51.8757,51.9049,46300.0
2006-02-27 13:00:00,53.27,53.28,53.25,53.25,15600.0,51.8952,51.9049,51.8757,51.8757,15600.0
2006-02-27 13:05:00,53.25,53.26,53.16,53.21,37100.0,51.8757,51.8854,51.788,51.8367,37100.0
2006-02-27 13:10:00,53.2,53.2,53.08,53.1,22100.0,51.827,51.827,51.7101,51.7296,22100.0
2006-02-27 13:15:00,53.1,53.19,53.09,53.19,29000.0,51.7296,51.8173,51.7198,51.8173,29000.0
2006-02-27 13:20:00,53.17,53.17,53.1,53.1,25800.0,51.7978,51.7978,51.7296,51.7296,25800.0
2006-02-27 13:25:00,53.1,53.16,53.1,53.15,18600.0,51.7296,51.788,51.7296,51.7783,18600.0
2006-02-27 13:30:00,53.15,53.21,53.15,53.16,33300.0,51.7783,51.8367,51.7783,51.788,33300.0
2006-02-27 13:35:00,53.15,53.19,53.13,53.17,43300.0,51.7783,51.8173,51.7588,51.7978,43300.0
2006-02-27 13:40:00,53.17,53.17,53.13,53.16,14200.0,51.7978,51.7978,51.7588,51.788,14200.0
2006-02-27 13:45:00,53.15,53.17,53.13,53.13,22800.0,51.7783,51.7978,51.7588,51.7588,22800.0
2006-02-27 13:50:00,53.14,53.14,53.11,53.11,8300.0,51.7685,51.7685,51.7393,51.7393,8300.0
2006-02-27 13:55:00,53.11,53.14,53.1,53.11,8900.0,51.7393,51.7685,51.7296,51.7393,8900.0
2006-02-27 14:00:00,53.12,53.2,53.11,53.16,17400.0,51.7491,51.827,51.7393,51.788,17400.0
2006-02-27 14:05:00,53.14,53.18,53.11,53.11,25000.0,51.7685,51.8075,51.7393,51.7393,25000.0
2006-02-27 14:10:00,53.11,53.13,53.04,53.06,33700.0,51.7393,51.7588,51.6711,51.6906,33700.0
2006-02-27 14:15:00,53.07,53.08,53.05,53.08,30600.0,51.7004,51.7101,51.6809,51.7101,30600.0
2006-02-27 14:20:00,53.07,53.13,53.06,53.06,25600.0,51.7004,51.7588,51.6906,51.6906,25600.0
2006-02-27 14:25:00,53.05,53.06,53.02,53.05,29300.0,51.6809,51.6906,51.6516,51.6809,29300.0
2006-02-27 14:30:00,53.06,53.06,52.96,52.99,64000.0,51.6906,51.6906,51.5932,51.6224,64000.0
2006-02-27 14:35:00,53.0,53.08,53.0,53.07,23000.0,51.6322,51.7101,51.6322,51.7004,23000.0
2006-02-27 14:40:00,53.07,53.07,53.02,53.04,37800.0,51.7004,51.7004,51.6516,51.6711,37800.0
2006-02-27 14:45:00,53.03,53.03,53.0,53.0,50600.0,51.6614,51.6614,51.6322,51.6322,50600.0
2006-02-27 14:50:00,53.01,53.01,53.0,53.01,43300.0,51.6419,51.6419,51.6322,51.6419,43300.0
2006-02-27 14:55:00,53.01,53.04,53.0,53.03,23800.0,51.6419,51.6711,51.6322,51.6614,23800.0
2006-02-27 15:00:00,53.03,53.09,53.02,53.03,307600.0,51.6614,51.7198,51.6516,51.6614,307600.0
2006-02-27 15:05:00,53.02,53.03,53.0,53.0,44200.0,51.6516,51.6614,51.6322,51.6322,44200.0
2006-02-27 15:10:00,53.0,53.02,53.0,53.01,102800.0,51.6322,51.6516,51.6322,51.6419,102800.0
2006-02-27 15:15:00,53.0,53.01,52.89,52.89,115500.0,51.6322,51.6419,51.525,51.525,115500.0
2006-02-27 15:20:00,52.88,52.9,52.82,52.83,47100.0,51.5153,51.5347,51.4568,51.4665,47100.0
2006-02-27 15:25:00,52.84,52.97,52.8,52.8,46900.0,51.4763,51.6029,51.4373,51.4373,46900.0
2006-02-27 15:30:00,52.8,52.95,52.8,52.91,26500.0,51.4373,51.5834,51.4373,51.5445,26500.0
2006-02-27 15:35:00,52.92,52.93,52.86,52.88,26400.0,51.5542,51.564,51.4958,51.5153,26400.0
2006-02-27 15:40:00,52.88,52.89,52.78,52.79,40600.0,51.5153,51.525,51.4178,51.4276,40600.0
2006-02-27 15:45:00,52.77,52.96,52.77,52.96,54900.0,51.4081,51.5932,51.4081,51.5932,54900.0
2006-02-27 15:50:00,52.94,52.97,52.88,52.9,67600.0,51.5737,51.6029,51.5153,51.5347,67600.0
2006-02-27 15:55:00,52.9,53.05,52.89,53.05,140600.0,51.5347,51.6809,51.525,51.6809,140600.0
2006-02-28 09:30:00,52.6,52.82,52.55,52.67,261500.0,51.2425,51.4568,51.1938,51.3107,261500.0
2006-02-28 09:35:00,52.67,52.71,52.51,52.56,32600.0,51.3107,51.3496,51.1548,51.2035,32600.0
2006-02-28 09:40:00,52.55,52.56,52.35,52.36,64700.0,51.1938,51.2035,50.9989,51.0087,64700.0
2006-02-28 09:45:00,52.4,52.43,52.38,52.41,81300.0,51.0476,51.0769,51.0282,51.0574,81300.0
2006-02-28 09:50:00,52.42,52.55,52.38,52.43,56000.0,51.0671,51.1938,51.0282,51.0769,56000.0
2006-02-28 09:55:00,52.42,52.48,52.38,52.39,38700.0,51.0671,51.1256,51.0282,51.0379,38700.0
2006-02-28 10:00:00,52.39,52.41,52.28,52.32,85400.0,51.0379,51.0574,50.9307,50.9697,85400.0
2006-02-28 10:05:00,52.3,52.6,52.25,52.48,56600.0,50.9502,51.2425,50.9015,51.1256,56600.0
2006-02-28 10:10:00,52.48,52.54,52.46,52.48,25300.0,51.1256,51.184,51.1061,51.1256,25300.0
2006-02-28 10:15:00,52.48,52.52,52.44,52.49,42100.0,51.1256,51.1645,51.0866,51.1353,42100.0
2006-02-28 10:20:00,52.49,52.52,52.48,52.5,14300.0,51.1353,51.1645,51.1256,51.1451,14300.0
2006-02-28 10:25:00,52.5,52.51,52.38,52.4,17300.0,51.1451,51.1548,51.0282,51.0476,17300.0
2006-02-28 10:30:00,52.43,52.49,52.25,52.39,38500.0,51.0769,51.1353,50.9015,51.0379,38500.0
2006-02-28 10:35:00,52.38,52.38,52.14,52.2,62400.0,51.0282,51.0282,50.7944,50.8528,62400.0
2006-02-28 10:40:00,52.23,52.25,52.02,52.25,52100.0,50.882,50.9015,50.6774,50.9015,52100.0
2006-02-28 10:45:00,52.25,52.25,52.1,52.1,50100.0,50.9015,50.9015,50.7554,50.7554,50100.0
2006-02-28 10:50:00,52.1,52.11,52.0,52.01,48000.0,50.7554,50.7651,50.658,50.6677,48000.0
2006-02-28 10:55:00,52.02,52.09,52.0,52.0,30000.0,50.6774,50.7456,50.658,50.658,30000.0
2006-02-28 11:00:00,52.0,52.15,51.95,52.12,31200.0,50.658,50.8041,50.6093,50.7749,31200.0
2006-02-28 11:05:00,52.11,52.14,52.03,52.04,20800.0,50.7651,50.7944,50.6872,50.6969,20800.0
2006-02-28 11:10:00,52.04,52.05,51.93,51.96,58000.0,50.6969,50.7067,50.5898,50.619,58000.0
2006-02-28 11:15:00,51.99,52.0,51.93,51.93,32500.0,50.6482,50.658,50.5898,50.5898,32500.0
2006-02-28 11:20:00,51.92,51.93,51.8,51.83,41300.0,50.58,50.5898,50.4631,50.4924,41300.0
2006-02-28 11:25:00,51.8,51.95,51.8,51.87,27800.0,50.4631,50.6093,50.4631,50.5313,27800.0
2006-02-28 11:30:00,51.85,52.03,51.85,52.03,55500.0,50.5118,50.6872,50.5118,50.6872,55500.0
2006-02-28 11:35:00,52.06,52.1,51.88,51.88,46400.0,50.7164,50.7554,50.5411,50.5411,46400.0
2006-02-28 11:40:00,51.9,51.93,51.85,51.85,17600.0,50.5605,50.5898,50.5118,50.5118,17600.0
2006-02-28 11:45:00,51.87,51.88,51.85,51.87,20100.0,50.5313,50.5411,50.5118,50.5313,20100.0
2006-02-28 11:50:00,51.88,51.88,51.82,51.85,26800.0,50.5411,50.5411,50.4826,50.5118,26800.0
2006-02-28 11:55:00,51.85,51.86,51.8,51.84,36800.0,50.5118,50.5216,50.4631,50.5021,36800.0
2006-02-28 12:00:00,51.84,51.85,51.8,51.84,22200.0,50.5021,50.5118,50.4631,50.5021,22200.0
2006-02-28 12:05:00,51.84,51.84,51.76,51.78,24800.0,50.5021,50.5021,50.4242,50.4436,24800.0
2006-02-28 12:10:00,51.78,51.8,51.57,51.62,56200.0,50.4436,50.4631,50.2391,50.2878,56200.0
2006-02-28 12:15:00,51.64,51.72,51.62,51.62,28700.0,50.3073,50.3852,50.2878,50.2878,28700.0
2006-02-28 12:20:00,51.64,51.65,51.62,51.64,17700.0,50.3073,50.317,50.2878,50.3073,17700.0
2006-02-28 12:25:00,51.64,51.68,51.61,51.64,32700.0,50.3073,50.3462,50.278,50.3073,32700.0
2006-02-28 12:30:00,51.63,51.67,51.49,51.53,56200.0,50.2975,50.3365,50.1611,50.2001,56200.0
2006-02-28 12:35:00,51.54,51.6,51.53,51.6,18900.0,50.2098,50.2683,50.2001,50.2683,18900.0
2006-02-28 12:40:00,51.6,51.8,51.59,51.78,25300.0,50.2683,50.4631,50.2585,50.4436,25300.0
2006-02-28 12:45:00,51.8,51.81,51.7,51.74,39000.0,50.4631,50.4729,50.3657,50.4047,39000.0
2006-02-28 12:50:00,51.74,51.77,51.71,51.72,30900.0,50.4047,50.4339,50.3755,50.3852,30900.0
2006-02-28 12:55:00,51.71,51.72,51.7,51.71,13600.0,50.3755,50.3852,50.3657,50.3755,13600.0
2006-02-28 13:00:00,51.72,51.81,51.72,51.81,29000.0,50.3852,50.4729,50.3852,50.4729,29000.0
2006-02-28 13:05:00,51.81,51.88,51.79,51.87,30700.0,50.4729,50.5411,50.4534,50.5313,30700.0
2006-02-28 13:10:00,51.88,51.94,51.87,51.93,47400.0,50.5411,50.5995,50.5313,50.5898,47400.0
2006-02-28 13:15:00,51.94,51.95,51.89,51.9,45700.0,50.5995,50.6093,50.5508,50.5605,45700.0
2006-02-28 13:20:00,51.91,51.91,51.87,51.91,11700.0,50.5703,50.5703,50.5313,50.5703,11700.0
2006-02-28 13:25:00,51.9,51.95,51.85,51.87,93900.0,50.5605,50.6093,50.5118,50.5313,93900.0
2006-02-28 13:30:00,51.88,51.96,51.87,51.93,38000.0,50.5411,50.619,50.5313,50.5898,38000.0
2006-02-28 13:35:00,51.94,51.95,51.9,51.93,40300.0,50.5995,50.6093,50.5605,50.5898,40300.0
2006-02-28 13:40:00,51.93,51.95,51.92,51.95,50600.0,50.5898,50.6093,50.58,50.6093,50600.0
2006-02-28 13:45:00,51.94,51.99,51.94,51.97,54200.0,50.5995,50.6482,50.5995,50.6287,54200.0
2006-02-28 13:50:00,51.97,51.97,51.92,51.92,11400.0,50.6287,50.6287,50.58,50.58,11400.0
2006-02-28 13:55:00,51.91,51.98,51.9,51.96,27500.0,50.5703,50.6385,50.5605,50.619,27500.0
2006-02-28 14:00:00,51.97,52.0,51.95,51.97,41400.0,50.6287,50.658,50.6093,50.6287,41400.0
2006-02-28 14:05:00,51.98,51.99,51.96,51.98,14000.0,50.6385,50.6482,50.619,50.6385,14000.0
2006-02-28 14:10:00,51.99,51.99,51.95,51.96,13900.0,50.6482,50.6482,50.6093,50.619,13900.0
2006-02-28 14:15:00,51.96,51.97,51.93,51.94,8600.0,50.619,50.6287,50.5898,50.5995,8600.0
2006-02-28 14:20:00,51.94,51.97,51.92,51.97,16700.0,50.5995,50.6287,50.58,50.6287,16700.0
2006-02-28 14:25:00,51.95,51.97,51.92,51.95,17800.0,50.6093,50.6287,50.58,50.6093,17800.0
2006-02-28 14:30:00,51.95,51.95,51.89,51.89,10700.0,50.6093,50.6093,50.5508,50.5508,10700.0
2006-02-28 14:35:00,51.89,51.97,51.89,51.97,16100.0,50.5508,50.6287,50.5508,50.6287,16100.0
2006-02-28 14:40:00,51.96,52.0,51.95,51.95,16600.0,50.619,50.658,50.6093,50.6093,16600.0
2006-02-28 14:45:00,51.95,51.97,51.91,51.91,19700.0,50.6093,50.6287,50.5703,50.5703,19700.0
2006-02-28 14:50:00,51.9,51.95,51.89,51.95,15400.0,50.5605,50.6093,50.5508,50.6093,15400.0
2006-02-28 14:55:00,51.94,51.95,51.93,51.94,6500.0,50.5995,50.6093,50.5898,50.5995,6500.0
2006-02-28 15:00:00,51.94,51.97,51.94,51.94,40300.0,50.5995,50.6287,50.5995,50.5995,40300.0
2006-02-28 15:05:00,51.94,51.95,51.84,51.84,42800.0,50.5995,50.6093,50.5021,50.5021,42800.0
2006-02-28 15:10:00,51.85,51.88,51.81,51.82,11100.0,50.5118,50.5411,50.4729,50.4826,11100.0
2006-02-28 15:15:00,51.82,51.94,51.82,51.92,25500.0,50.4826,50.5995,50.4826,50.58,25500.0
2006-02-28 15:20:00,51.92,51.94,51.91,51.93,20900.0,50.58,50.5995,50.5703,50.5898,20900.0
2006-02-28 15:25:00,51.92,51.95,51.9,51.94,25100.0,50.58,50.6093,50.5605,50.5995,25100.0
2006-02-28 15:30:00,51.95,51.96,51.92,51.94,33500.0,50.6093,50.619,50.58,50.5995,33500.0
2006-02-28 15:35:00,51.94,51.96,51.94,51.96,100800.0,50.5995,50.619,50.5995,50.619,100800.0
2006-02-28 15:40:00,51.96,52.01,51.95,51.99,78700.0,50.619,50.6677,50.6093,50.6482,78700.0
2006-02-28 15:45:00,52.0,52.07,51.99,52.06,77900.0,50.658,50.7262,50.6482,50.7164,77900.0
2006-02-28 15:50:00,52.06,52.14,52.05,52.11,103700.0,50.7164,50.7944,50.7067,50.7651,103700.0
2006-02-28 15:55:00,52.11,52.29,51.97,52.01,179900.0,50.7651,50.9405,50.6287,50.6677,179900.0
2006-03-01 09:30:00,51.93,52.06,51.51,51.52,57600.0,50.5898,50.7164,50.1806,50.1904,57600.0
2006-03-01 09:35:00,51.52,51.8,51.51,51.69,59900.0,50.1904,50.4631,50.1806,50.356,59900.0
2006-03-01 09:40:00,51.69,52.0,51.66,51.8,62000.0,50.356,50.658,50.3267,50.4631,62000.0
2006-03-01 09:45:00,51.82,51.9,51.69,51.75,66000.0,50.4826,50.5605,50.356,50.4144,66000.0
2006-03-01 09:50:00,51.74,51.92,51.74,51.84,50300.0,50.4047,50.58,50.4047,50.5021,50300.0
2006-03-01 09:55:00,51.84,52.23,51.74,52.16,34800.0,50.5021,50.882,50.4047,50.8138,34800.0
2006-03-01 10:00:00,52.17,52.27,52.12,52.21,34800.0,50.8236,50.921,50.7749,50.8625,34800.0
2006-03-01 10:05:00,52.23,52.36,52.04,52.04,53200.0,50.882,51.0087,50.6969,50.6969,53200.0
2006-03-01 10:10:00,52.03,52.17,51.86,51.86,44500.0,50.6872,50.8236,50.5216,50.5216,44500.0
2006-03-01 10:15:00,51.9,51.9,51.8,51.83,12700.0,50.5605,50.5605,50.4631,50.4924,12700.0
2006-03-01 10:20:00,51.83,51.93,51.83,51.87,10200.0,50.4924,50.5898,50.4924,50.5313,10200.0
2006-03-01 10:25:00,51.86,52.02,51.82,51.94,16100.0,50.5216,50.6774,50.4826,50.5995,16100.0
2006-03-01 10:30:00,51.97,51.97,51.9,51.93,31500.0,50.6287,50.6287,50.5605,50.5898,31500.0
2006-03-01 10:35:00,51.92,52.06,51.86,51.99,24900.0,50.58,50.7164,50.5216,50.6482,24900.0
2006-03-01 10:40:00,51.97,52.21,51.94,52.17,25100.0,50.6287,50.8625,50.5995,50.8236,25100.0
2006-03-01 10:45:00,52.14,52.22,52.14,52.17,12900.0,50.7944,50.8723,50.7944,50.8236,12900.0
2006-03-01 10:50:00,52.15,52.15,52.03,52.03,12200.0,50.8041,50.8041,50.6872,50.6872,12200.0
2006-03-01 10:55:00,52.03,52.03,51.9,51.94,12800.0,50.6872,50.6872,50.5605,50.5995,12800.0
2006-03-01 11:00:00,51.95,51.97,51.93,51.94,6400.0,50.6093,50.6287,50.5898,50.5995,6400.0
2006-03-01 11:05:00,51.96,51.96,51.92,51.92,7200.0,50.619,50.619,50.58,50.58,7200.0
2006-03-01 11:10:00,51.92,52.02,51.92,52.02,10200.0,50.58,50.6774,50.58,50.6774,10200.0
2006-03-01 11:15:00,52.05,52.1,52.03,52.09,9200.0,50.7067,50.7554,50.6872,50.7456,9200.0
2006-03-01 11:20:00,52.09,52.17,52.07,52.15,27200.0,50.7456,50.8236,50.7262,50.8041,27200.0
2006-03-01 11:25:00,52.17,52.19,52.14,52.15,35300.0,50.8236,50.8431,50.7944,50.8041,35300.0
2006-03-01 11:30:00,52.14,52.2,52.09,52.13,24100.0,50.7944,50.8528,50.7456,50.7846,24100.0
2006-03-01 11:35:00,52.11,52.15,52.1,52.1,36300.0,50.7651,50.8041,50.7554,50.7554,36300.0
2006-03-01 11:40:00,52.11,52.11,52.05,52.05,24200.0,50.7651,50.7651,50.7067,50.7067,24200.0
2006-03-01 11:45:00,52.05,52.05,51.98,51.99,23800.0,50.7067,50.7067,50.6385,50.6482,23800.0
2006-03-01 11:50:00,52.0,52.15,52.0,52.08,25000.0,50.658,50.8041,50.658,50.7359,25000.0
2006-03-01 11:55:00,52.08,52.14,52.04,52.1,114400.0,50.7359,50.7944,50.6969,50.7554,114400.0
2006-03-01 12:00:00,52.07,52.15,52.05,52.11,20400.0,50.7262,50.8041,50.7067,50.7651,20400.0
2006-03-01 12:05:00,52.11,52.11,52.02,52.05,18900.0,50.7651,50.7651,50.6774,50.7067,18900.0
2006-03-01 12:10:00,52.06,52.06,51.99,51.99,24500.0,50.7164,50.7164,50.6482,50.6482,24500.0
2006-03-01 12:15:00,52.0,52.03,51.99,51.99,16000.0,50.658,50.6872,50.6482,50.6482,16000.0
2006-03-01 12:20:00,51.99,52.0,51.98,51.99,35400.0,50.6482,50.658,50.6385,50.6482,35400.0
2006-03-01 12:25:00,52.0,52.0,51.99,51.99,23400.0,50.658,50.658,50.6482,50.6482,23400.0
2006-03-01 12:30:00,51.99,52.0,51.93,51.93,55100.0,50.6482,50.658,50.5898,50.5898,55100.0
2006-03-01 12:35:00,51.93,51.93,51.88,51.88,15500.0,50.5898,50.5898,50.5411,50.5411,15500.0
2006-03-01 12:40:00,51.88,52.03,51.86,52.03,71900.0,50.5411,50.6872,50.5216,50.6872,71900.0
2006-03-01 12:45:00,52.02,52.02,51.89,51.9,21600.0,50.6774,50.6774,50.5508,50.5605,21600.0
2006-03-01 12:50:00,51.92,51.94,51.87,51.89,16700.0,50.58,50.5995,50.5313,50.5508,16700.0
2006-03-01 12:55:00,51.9,51.9,51.87,51.89,31800.0,50.5605,50.5605,50.5313,50.5508,31800.0
2006-03-01 13:00:00,51.9,51.93,51.89,51.92,10400.0,50.5605,50.5898,50.5508,50.58,10400.0
2006-03-01 13:05:00,51.91,51.92,51.87,51.89,7800.0,50.5703,50.58,50.5313,50.5508,7800.0
2006-03-01 13:10:00,51.89,51.94,51.88,51.92,24000.0,50.5508,50.5995,50.5411,50.58,24000.0
2006-03-01 13:15:00,51.92,51.92,51.87,51.9,15700.0,50.58,50.58,50.5313,50.5605,15700.0
2006-03-01 13:20:00,51.88,51.92,51.88,51.92,5500.0,50.5411,50.58,50.5411,50.58,5500.0
2006-03-01 13:25:00,51.92,51.94,51.91,51.94,4500.0,50.58,50.5995,50.5703,50.5995,4500.0
2006-03-01 13:30:00,51.95,52.03,51.95,52.01,18000.0,50.6093,50.6872,50.6093,50.6677,18000.0
2006-03-01 13:35:00,52.02,52.06,51.99,52.02,8300.0,50.6774,50.7164,50.6482,50.6774,8300.0
2006-03-01 13:40:00,52.02,52.05,51.99,52.0,21100.0,50.6774,50.7067,50.6482,50.658,21100.0
2006-03-01 13:45:00,52.02,52.03,52.0,52.02,11000.0,50.6774,50.6872,50.658,50.6774,11000.0
2006-03-01 13:50:00,52.01,52.01,51.99,51.99,13900.0,50.6677,50.6677,50.6482,50.6482,13900.0
2006-03-01 13:55:00,52.0,52.09,51.98,52.09,20500.0,50.658,50.7456,50.6385,50.7456,20500.0
2006-03-01 14:00:00,52.07,52.09,51.94,52.01,20000.0,50.7262,50.7456,50.5995,50.6677,20000.0
2006-03-01 14:05:00,52.01,52.13,52.01,52.13,14800.0,50.6677,50.7846,50.6677,50.7846,14800.0
2006-03-01 14:10:00,52.13,52.17,52.1,52.11,10400.0,50.7846,50.8236,50.7554,50.7651,10400.0
2006-03-01 14:15:00,52.11,52.11,52.1,52.11,15100.0,50.7651,50.7651,50.7554,50.7651,15100.0
2006-03-01 14:20:00,52.11,52.18,52.11,52.13,17300.0,50.7651,50.8333,50.7651,50.7846,17300.0
2006-03-01 14:25:00,52.13,52.2,52.13,52.2,8200.0,50.7846,50.8528,50.7846,50.8528,8200.0
2006-03-01 14:30:00,52.2,52.23,52.17,52.22,10700.0,50.8528,50.882,50.8236,50.8723,10700.0
2006-03-01 14:35:00,52.22,52.25,52.17,52.2,18200.0,50.8723,50.9015,50.8236,50.8528,18200.0
2006-03-01 14:40:00,52.2,52.31,52.2,52.3,19300.0,50.8528,50.96,50.8528,50.9502,19300.0
2006-03-01 14:45:00,52.3,52.34,52.29,52.3,199700.0,50.9502,50.9892,50.9405,50.9502,199700.0
2006-03-01 14:50:00,52.3,52.31,52.0,52.1,208400.0,50.9502,50.96,50.658,50.7554,208400.0
2006-03-01 14:55:00,52.09,52.1,52.07,52.09,34400.0,50.7456,50.7554,50.7262,50.7456,34400.0
2006-03-01 15:00:00,52.1,52.1,51.91,52.0,93200.0,50.7554,50.7554,50.5703,50.658,93200.0
2006-03-01 15:05:00,52.02,52.08,52.0,52.07,36400.0,50.6774,50.7359,50.658,50.7262,36400.0
2006-03-01 15:10:00,52.07,52.08,52.06,52.06,30800.0,50.7262,50.7359,50.7164,50.7164,30800.0
2006-03-01 15:15:00,52.06,52.18,52.05,52.18,39300.0,50.7164,50.8333,50.7067,50.8333,39300.0
2006-03-01 15:20:00,52.18,52.19,52.12,52.12,18700.0,50.8333,50.8431,50.7749,50.7749,18700.0
2006-03-01 15:25:00,52.12,52.12,52.05,52.05,17500.0,50.7749,50.7749,50.7067,50.7067,17500.0
2006-03-01 15:30:00,52.06,52.06,52.02,52.04,20200.0,50.7164,50.7164,50.6774,50.6969,20200.0
2006-03-01 15:35:00,52.05,52.05,52.01,52.01,23400.0,50.7067,50.7067,50.6677,50.6677,23400.0
2006-03-01 15:40:00,52.02,52.03,52.01,52.03,35900.0,50.6774,50.6872,50.6677,50.6872,35900.0
2006-03-01 15:45:00,52.03,52.04,52.01,52.01,29200.0,50.6872,50.6969,50.6677,50.6677,29200.0
2006-03-01 15:50:00,52.01,52.02,52.01,52.01,39700.0,50.6677,50.6774,50.6677,50.6677,39700.0
2006-03-01 15:55:00,52.02,52.03,51.94,52.03,80500.0,50.6774,50.6872,50.5995,50.6872,80500.0
2006-03-02 09:30:00,52.19,52.19,51.88,52.12,70100.0,50.8431,50.8431,50.5411,50.7749,70100.0
2006-03-02 09:35:00,52.11,52.13,52.06,52.11,20100.0,50.7651,50.7846,50.7164,50.7651,20100.0
2006-03-02 09:40:00,52.1,52.11,52.0,52.11,18300.0,50.7554,50.7651,50.658,50.7651,18300.0
2006-03-02 09:45:00,52.11,52.11,52.07,52.09,14300.0,50.7651,50.7651,50.7262,50.7456,14300.0
2006-03-02 09:50:00,52.1,52.15,52.02,52.11,62000.0,50.7554,50.8041,50.6774,50.7651,62000.0
2006-03-02 09:55:00,52.13,52.3,52.12,52.2,74000.0,50.7846,50.9502,50.7749,50.8528,74000.0
2006-03-02 10:00:00,52.16,52.21,52.1,52.2,16800.0,50.8138,50.8625,50.7554,50.8528,16800.0
2006-03-02 10:05:00,52.21,52.51,52.21,52.51,22100.0,50.8625,51.1548,50.8625,51.1548,22100.0
2006-03-02 10:10:00,52.52,52.57,52.27,52.27,46300.0,51.1645,51.2133,50.921,50.921,46300.0
2006-03-02 10:15:00,52.3,52.33,52.12,52.14,17500.0,50.9502,50.9794,50.7749,50.7944,17500.0
2006-03-02 10:20:00,52.14,52.17,52.03,52.13,26500.0,50.7944,50.8236,50.6872,50.7846,26500.0
2006-03-02 10:25:00,52.14,52.15,52.03,52.03,21400.0,50.7944,50.8041,50.6872,50.6872,21400.0
2006-03-02 10:30:00,52.03,52.17,52.0,52.09,33000.0,50.6872,50.8236,50.658,50.7456,33000.0
2006-03-02 10:35:00,52.09,52.13,52.0,52.0,23300.0,50.7456,50.7846,50.658,50.658,23300.0
2006-03-02 10:40:00,51.99,52.15,51.98,52.13,38900.0,50.6482,50.8041,50.6385,50.7846,38900.0
2006-03-02 10:45:00,52.13,52.13,52.05,52.07,30900.0,50.7846,50.7846,50.7067,50.7262,30900.0
2006-03-02 10:50:00,52.08,52.24,52.05,52.23,31600.0,50.7359,50.8918,50.7067,50.882,31600.0
2006-03-02 10:55:00,52.24,52.31,52.12,52.16,30800.0,50.8918,50.96,50.7749,50.8138,30800.0
2006-03-02 11:00:00,52.17,52.31,52.04,52.14,43300.0,50.8236,50.96,50.6969,50.7944,43300.0
2006-03-02 11:05:00,52.12,52.14,52.03,52.03,32600.0,50.7749,50.7944,50.6872,50.6872,32600.0
2006-03-02 11:10:00,52.03,52.12,52.02,52.04,26400.0,50.6872,50.7749,50.6774,50.6969,26400.0
2006-03-02 11:15:00,52.04,52.19,52.04,52.19,23000.0,50.6969,50.8431,50.6969,50.8431,23000.0
2006-03-02 11:20:00,52.19,52.2,52.09,52.1,16500.0,50.8431,50.8528,50.7456,50.7554,16500.0
2006-03-02 11:25:00,52.1,52.25,52.1,52.25,18300.0,50.7554,50.9015,50.7554,50.9015,18300.0
2006-03-02 11:30:00,52.24,52.29,52.24,52.24,17500.0,50.8918,50.9405,50.8918,50.8918,17500.0
2006-03-02 11:35:00,52.25,52.26,52.09,52.1,19000.0,50.9015,50.9113,50.7456,50.7554,19000.0
2006-03-02 11:40:00,52.11,52.16,52.05,52.15,20400.0,50.7651,50.8138,50.7067,50.8041,20400.0
2006-03-02 11:45:00,52.14,52.14,52.04,52.09,44300.0,50.7944,50.7944,50.6969,50.7456,44300.0
2006-03-02 11:50:00,52.1,52.23,52.09,52.21,14500.0,50.7554,50.882,50.7456,50.8625,14500.0
2006-03-02 11:55:00,52.21,52.3,52.2,52.2,22800.0,50.8625,50.9502,50.8528,50.8528,22800.0
2006-03-02 12:00:00,52.21,52.27,52.2,52.23,22900.0,50.8625,50.921,50.8528,50.882,22900.0
2006-03-02 12:05:00,52.23,52.23,52.18,52.23,17100.0,50.882,50.882,50.8333,50.882,17100.0
2006-03-02 12:10:00,52.23,52.29,52.23,52.29,10100.0,50.882,50.9405,50.882,50.9405,10100.0
2006-03-02 12:15:00,52.27,52.28,52.18,52.26,22600.0,50.921,50.9307,50.8333,50.9113,22600.0
2006-03-02 12:20:00,52.27,52.28,52.23,52.26,4600.0,50.921,50.9307,50.882,50.9113,4600.0
2006-03-02 12:25:00,52.25,52.25,52.17,52.17,17600.0,50.9015,50.9015,50.8236,50.8236,17600.0
2006-03-02 12:30:00,52.19,52.21,52.13,52.2,15700.0,50.8431,50.8625,50.7846,50.8528,15700.0
2006-03-02 12:35:00,52.2,52.23,52.18,52.22,21900.0,50.8528,50.882,50.8333,50.8723,21900.0
2006-03-02 12:40:00,52.22,52.25,52.18,52.24,23700.0,50.8723,50.9015,50.8333,50.8918,23700.0
2006-03-02 12:45:00,52.26,52.36,52.26,52.29,17300.0,50.9113,51.0087,50.9113,50.9405,17300.0
2006-03-02 12:50:00,52.3,52.3,52.15,52.21,18800.0,50.9502,50.9502,50.8041,50.8625,18800.0
2006-03-02 12:55:00,52.21,52.3,52.2,52.24,11800.0,50.8625,50.9502,50.8528,50.8918,11800.0
2006-03-02 13:00:00,52.25,52.28,52.2,52.27,9000.0,50.9015,50.9307,50.8528,50.921,9000.0
2006-03-02 13:05:00,52.28,52.42,52.26,52.33,21400.0,50.9307,51.0671,50.9113,50.9794,21400.0
2006-03-02 13:10:00,52.33,52.36,52.28,52.33,17500.0,50.9794,51.0087,50.9307,50.9794,17500.0
2006-03-02 13:15:00,52.33,52.33,52.19,52.21,13800.0,50.9794,50.9794,50.8431,50.8625,13800.0
2006-03-02 13:20:00,52.21,52.23,52.19,52.22,7500.0,50.8625,50.882,50.8431,50.8723,7500.0
2006-03-02 13:25:00,52.23,52.23,52.2,52.22,7300.0,50.882,50.882,50.8528,50.8723,7300.0
2006-03-02 13:30:00,52.22,52.22,52.17,52.19,32600.0,50.8723,50.8723,50.8236,50.8431,32600.0
2006-03-02 13:35:00,52.2,52.2,52.12,52.15,30300.0,50.8528,50.8528,50.7749,50.8041,30300.0
2006-03-02 13:40:00,52.15,52.19,52.09,52.11,17900.0,50.8041,50.8431,50.7456,50.7651,17900.0
2006-03-02 13:45:00,52.11,52.12,52.07,52.09,33900.0,50.7651,50.7749,50.7262,50.7456,33900.0
2006-03-02 13:50:00,52.08,52.1,52.08,52.08,16800.0,50.7359,50.7554,50.7359,50.7359,16800.0
2006-03-02 13:55:00,52.08,52.09,52.07,52.07,14700.0,50.7359,50.7456,50.7262,50.7262,14700.0
2006-03-02 14:00:00,52.08,52.08,52.04,52.05,16400.0,50.7359,50.7359,50.6969,50.7067,16400.0
2006-03-02 14:05:00,52.05,52.06,51.89,51.95,35900.0,50.7067,50.7164,50.5508,50.6093,35900.0
2006-03-02 14:10:00,51.95,52.0,51.81,51.83,21300.0,50.6093,50.658,50.4729,50.4924,21300.0
2006-03-02 14:15:00,51.82,51.95,51.81,51.94,26000.0,50.4826,50.6093,50.4729,50.5995,26000.0
2006-03-02 14:20:00,51.93,51.93,51.76,51.76,18100.0,50.5898,50.5898,50.4242,50.4242,18100.0
2006-03-02 14:25:00,51.76,51.78,51.7,51.76,38600.0,50.4242,50.4436,50.3657,50.4242,38600.0
2006-03-02 14:30:00,51.76,51.81,51.75,51.78,13700.0,50.4242,50.4729,50.4144,50.4436,13700.0
2006-03-02 14:35:00,51.79,51.81,51.78,51.81,7500.0,50.4534,50.4729,50.4436,50.4729,7500.0
2006-03-02 14:40:00,51.81,51.85,51.74,51.75,28800.0,50.4729,50.5118,50.4047,50.4144,28800.0
2006-03-02 14:45:00,51.74,51.79,51.74,51.77,7600.0,50.4047,50.4534,50.4047,50.4339,7600.0
2006-03-02 14:50:00,51.77,52.01,51.75,51.98,53100.0,50.4339,50.6677,50.4144,50.6385,53100.0
2006-03-02 14:55:00,52.0,52.03,51.96,51.99,16400.0,50.658,50.6872,50.619,50.6482,16400.0
2006-03-02 15:00:00,52.01,52.19,52.01,52.17,19400.0,50.6677,50.8431,50.6677,50.8236,19400.0
2006-03-02 15:05:00,52.17,52.23,52.16,52.23,25500.0,50.8236,50.882,50.8138,50.882,25500.0
2006-03-02 15:10:00,52.23,52.36,52.21,52.33,39800.0,50.882,51.0087,50.8625,50.9794,39800.0
2006-03-02 15:15:00,52.34,52.48,52.34,52.4,34800.0,50.9892,51.1256,50.9892,51.0476,34800.0
2006-03-02 15:20:00,52.4,52.5,52.36,52.49,27000.0,51.0476,51.1451,51.0087,51.1353,27000.0
2006-03-02 15:25:00,52.49,52.49,52.45,52.48,40500.0,51.1353,51.1353,51.0964,51.1256,40500.0
2006-03-02 15:30:00,52.5,52.76,52.49,52.58,129400.0,51.1451,51.3984,51.1353,51.223,129400.0
2006-03-02 15:35:00,52.56,52.59,52.47,52.47,47100.0,51.2035,51.2327,51.1158,51.1158,47100.0
2006-03-02 15:40:00,52.47,52.64,52.44,52.62,54100.0,51.1158,51.2814,51.0866,51.262,54100.0
2006-03-02 15:45:00,52.63,52.76,52.6,52.71,88100.0,51.2717,51.3984,51.2425,51.3496,88100.0
2006-03-02 15:50:00,52.7,52.78,52.7,52.7,104500.0,51.3399,51.4178,51.3399,51.3399,104500.0
2006-03-02 15:55:00,52.7,52.79,52.65,52.68,161900.0,51.3399,51.4276,51.2912,51.3204,161900.0
2006-03-03 09:30:00,52.15,52.47,52.13,52.2,87100.0,50.8041,51.1158,50.7846,50.8528,87100.0
2006-03-03 09:35:00,52.17,52.36,52.15,52.32,32300.0,50.8236,51.0087,50.8041,50.9697,32300.0
2006-03-03 09:40:00,52.27,52.29,52.1,52.22,18100.0,50.921,50.9405,50.7554,50.8723,18100.0
2006-03-03 09:45:00,52.22,52.27,52.12,52.23,22000.0,50.8723,50.921,50.7749,50.882,22000.0
2006-03-03 09:50:00,52.26,52.48,52.23,52.48,18900.0,50.9113,51.1256,50.882,51.1256,18900.0
2006-03-03 09:55:00,52.49,52.62,52.39,52.57,27600.0,51.1353,51.262,51.0379,51.2133,27600.0
2006-03-03 10:00:00,52.62,52.9,52.5,52.58,42300.0,51.262,51.5347,51.1451,51.223,42300.0
2006-03-03 10:05:00,52.6,52.72,52.58,52.67,18600.0,51.2425,51.3594,51.223,51.3107,18600.0
2006-03-03 10:10:00,52.65,52.91,52.58,52.84,36800.0,51.2912,51.5445,51.223,51.4763,36800.0
2006-03-03 10:15:00,52.84,52.88,52.7,52.75,65600.0,51.4763,51.5153,51.3399,51.3886,65600.0
2006-03-03 10:20:00,52.75,52.92,52.7,52.9,100200.0,51.3886,51.5542,51.3399,51.5347,100200.0
2006-03-03 10:25:00,52.87,53.0,52.8,52.81,120200.0,51.5055,51.6322,51.4373,51.4471,120200.0
2006-03-03 10:30:00,52.84,52.9,52.56,52.79,70900.0,51.4763,51.5347,51.2035,51.4276,70900.0
2006-03-03 10:35:00,52.79,52.81,52.67,52.76,96600.0,51.4276,51.4471,51.3107,51.3984,96600.0
2006-03-03 10:40:00,52.74,52.77,52.62,52.63,28800.0,51.3789,51.4081,51.262,51.2717,28800.0
2006-03-03 10:45:00,52.69,52.7,52.36,52.51,58900.0,51.3302,51.3399,51.0087,51.1548,58900.0
2006-03-03 10:50:00,52.49,52.51,52.23,52.28,25900.0,51.1353,51.1548,50.882,50.9307,25900.0
2006-03-03 10:55:00,52.26,52.45,52.26,52.4,21300.0,50.9113,51.0964,50.9113,51.0476,21300.0
2006-03-03 11:00:00,52.37,52.6,52.34,52.55,22400.0,51.0184,51.2425,50.9892,51.1938,22400.0
2006-03-03 11:05:00,52.59,52.66,52.54,52.59,9900.0,51.2327,51.3009,51.184,51.2327,9900.0
2006-03-03 11:10:00,52.59,52.62,52.35,52.4,24800.0,51.2327,51.262,50.9989,51.0476,24800.0
2006-03-03 11:15:00,52.4,52.47,52.36,52.41,29600.0,51.0476,51.1158,51.0087,51.0574,29600.0
2006-03-03 11:20:00,52.4,52.41,52.34,52.41,7600.0,51.0476,51.0574,50.9892,51.0574,7600.0
2006-03-03 11:25:00,52.4,52.48,52.39,52.48,17400.0,51.0476,51.1256,51.0379,51.1256,17400.0
2006-03-03 11:30:00,52.48,52.54,52.37,52.4,36000.0,51.1256,51.184,51.0184,51.0476,36000.0
2006-03-03 11:35:00,52.4,52.63,52.4,52.57,12700.0,51.0476,51.2717,51.0476,51.2133,12700.0
2006-03-03 11:40:00,52.58,52.63,52.5,52.52,30000.0,51.223,51.2717,51.1451,51.1645,30000.0
2006-03-03 11:45:00,52.52,52.55,52.48,52.49,20400.0,51.1645,51.1938,51.1256,51.1353,20400.0
2006-03-03 11:50:00,52.5,52.51,52.45,52.48,31500.0,51.1451,51.1548,51.0964,51.1256,31500.0
2006-03-03 11:55:00,52.47,52.52,52.46,52.5,14700.0,51.1158,51.1645,51.1061,51.1451,14700.0
2006-03-03 12:00:00,52.5,52.56,52.48,52.54,15300.0,51.1451,51.2035,51.1256,51.184,15300.0
2006-03-03 12:05:00,52.53,52.63,52.49,52.52,13300.0,51.1743,51.2717,51.1353,51.1645,13300.0
2006-03-03 12:10:00,52.54,52.54,52.45,52.48,21300.0,51.184,51.184,51.0964,51.1256,21300.0
2006-03-03 12:15:00,52.48,52.51,52.48,52.49,6500.0,51.1256,51.1548,51.1256,51.1353,6500.0
2006-03-03 12:20:00,52.48,52.66,52.48,52.6,32000.0,51.1256,51.3009,51.1256,51.2425,32000.0
2006-03-03 12:25:00,52.61,52.74,52.61,52.74,11300.0,51.2522,51.3789,51.2522,51.3789,11300.0
2006-03-03 12:30:00,52.75,52.85,52.73,52.8,12500.0,51.3886,51.486,51.3691,51.4373,12500.0
2006-03-03 12:35:00,52.8,52.95,52.8,52.94,24600.0,51.4373,51.5834,51.4373,51.5737,24600.0
2006-03-03 12:40:00,52.94,53.11,52.93,53.08,39500.0,51.5737,51.7393,51.564,51.7101,39500.0
2006-03-03 12:45:00,53.04,53.08,53.0,53.02,28600.0,51.6711,51.7101,51.6322,51.6516,28600.0
2006-03-03 12:50:00,53.02,53.04,52.93,52.95,43100.0,51.6516,51.6711,51.564,51.5834,43100.0
2006-03-03 12:55:00,52.95,52.98,52.93,52.96,16800.0,51.5834,51.6127,51.564,51.5932,16800.0
2006-03-03 13:00:00,52.96,53.03,52.96,52.99,11700.0,51.5932,51.6614,51.5932,51.6224,11700.0
2006-03-03 13:05:00,52.99,53.01,52.9,52.97,32700.0,51.6224,51.6419,51.5347,51.6029,32700.0
2006-03-03 13:10:00,52.95,53.03,52.95,53.0,10200.0,51.5834,51.6614,51.5834,51.6322,10200.0
2006-03-03 13:15:00,53.0,53.0,52.89,52.89,32600.0,51.6322,51.6322,51.525,51.525,32600.0
2006-03-03 13:20:00,52.89,52.9,52.87,52.9,10200.0,51.525,51.5347,51.5055,51.5347,10200.0
2006-03-03 13:25:00,52.89,53.07,52.88,53.04,16000.0,51.525,51.7004,51.5153,51.6711,16000.0
2006-03-03 13:30:00,53.01,53.09,52.98,53.09,10100.0,51.6419,51.7198,51.6127,51.7198,10100.0
2006-03-03 13:35:00,53.07,53.19,53.05,53.11,37200.0,51.7004,51.8173,51.6809,51.7393,37200.0
2006-03-03 13:40:00,53.08,53.2,53.06,53.19,24300.0,51.7101,51.827,51.6906,51.8173,24300.0
2006-03-03 13:45:00,53.19,53.35,53.19,53.34,41300.0,51.8173,51.9731,51.8173,51.9634,41300.0
2006-03-03 13:50:00,53.34,53.39,53.29,53.37,18100.0,51.9634,52.0121,51.9147,51.9926,18100.0
2006-03-03 13:55:00,53.36,53.38,53.28,53.29,24900.0,51.9829,52.0024,51.9049,51.9147,24900.0
2006-03-03 14:00:00,53.29,53.37,53.27,53.35,19000.0,51.9147,51.9926,51.8952,51.9731,19000.0
2006-03-03 14:05:00,53.36,53.36,53.15,53.17,25200.0,51.9829,51.9829,51.7783,51.7978,25200.0
2006-03-03 14:10:00,53.15,53.15,53.0,53.03,25200.0,51.7783,51.7783,51.6322,51.6614,25200.0
2006-03-03 14:15:00,53.03,53.04,52.95,52.96,11400.0,51.6614,51.6711,51.5834,51.5932,11400.0
2006-03-03 14:20:00,52.96,52.98,52.87,52.9,38900.0,51.5932,51.6127,51.5055,51.5347,38900.0
2006-03-03 14:25:00,52.92,52.93,52.75,52.75,50400.0,51.5542,51.564,51.3886,51.3886,50400.0
2006-03-03 14:30:00,52.75,52.77,52.64,52.72,47500.0,51.3886,51.4081,51.2814,51.3594,47500.0
2006-03-03 14:35:00,52.72,52.77,52.66,52.72,60300.0,51.3594,51.4081,51.3009,51.3594,60300.0
2006-03-03 14:40:00,52.71,52.73,52.39,52.63,73100.0,51.3496,51.3691,51.0379,51.2717,73100.0
2006-03-03 14:45:00,52.64,52.66,52.47,52.5,79600.0,51.2814,51.3009,51.1158,51.1451,79600.0
2006-03-03 14:50:00,52.54,52.67,52.54,52.55,21500.0,51.184,51.3107,51.184,51.1938,21500.0
2006-03-03 14:55:00,52.56,52.63,52.56,52.62,6600.0,51.2035,51.2717,51.2035,51.262,6600.0
2006-03-03 15:00:00,52.64,52.74,52.59,52.6,31200.0,51.2814,51.3789,51.2327,51.2425,31200.0
2006-03-03 15:05:00,52.61,52.67,52.46,52.5,29200.0,51.2522,51.3107,51.1061,51.1451,29200.0
2006-03-03 15:10:00,52.52,52.62,52.51,52.51,11500.0,51.1645,51.262,51.1548,51.1548,11500.0
2006-03-03 15:15:00,52.49,52.53,52.35,52.36,33400.0,51.1353,51.1743,50.9989,51.0087,33400.0
2006-03-03 15:20:00,52.38,52.39,52.25,52.37,39200.0,51.0282,51.0379,50.9015,51.0184,39200.0
2006-03-03 15:25:00,52.39,52.42,52.29,52.39,15900.0,51.0379,51.0671,50.9405,51.0379,15900.0
2006-03-03 15:30:00,52.38,52.42,52.22,52.22,29100.0,51.0282,51.0671,50.8723,50.8723,29100.0
2006-03-03 15:35:00,52.24,52.26,52.15,52.21,30800.0,50.8918,50.9113,50.8041,50.8625,30800.0
2006-03-03 15:40:00,52.19,52.45,52.19,52.29,27600.0,50.8431,51.0964,50.8431,50.9405,27600.0
2006-03-03 15:45:00,52.28,52.41,52.2,52.32,26100.0,50.9307,51.0574,50.8528,50.9697,26100.0
2006-03-03 15:50:00,52.34,52.4,52.32,52.4,41700.0,50.9892,51.0476,50.9697,51.0476,41700.0
2006-03-03 15:55:00,52.39,52.43,52.21,52.22,71900.0,51.0379,51.0769,50.8625,50.8723,71900.0
2006-03-06 09:30:00,52.19,52.26,51.85,51.95,82600.0,50.8431,50.9113,50.5118,50.6093,82600.0
2006-03-06 09:35:00,51.95,52.04,51.9,51.92,86500.0,50.6093,50.6969,50.5605,50.58,86500.0
2006-03-06 09:40:00,51.93,51.94,51.76,51.76,33800.0,50.5898,50.5995,50.4242,50.4242,33800.0
2006-03-06 09:45:00,51.75,52.15,51.71,52.0,42300.0,50.4144,50.8041,50.3755,50.658,42300.0
2006-03-06 09:50:00,51.99,52.04,51.71,51.72,31200.0,50.6482,50.6969,50.3755,50.3852,31200.0
2006-03-06 09:55:00,51.72,51.87,51.71,51.78,20300.0,50.3852,50.5313,50.3755,50.4436,20300.0
2006-03-06 10:00:00,51.75,51.92,51.74,51.83,27400.0,50.4144,50.58,50.4047,50.4924,27400.0
2006-03-06 10:05:00,51.84,51.92,51.77,51.81,34000.0,50.5021,50.58,50.4339,50.4729,34000.0
2006-03-06 10:10:00,51.79,51.88,51.79,51.82,24000.0,50.4534,50.5411,50.4534,50.4826,24000.0
2006-03-06 10:15:00,51.83,51.85,51.76,51.78,26000.0,50.4924,50.5118,50.4242,50.4436,26000.0
2006-03-06 10:20:00,51.77,51.78,51.67,51.67,35800.0,50.4339,50.4436,50.3365,50.3365,35800.0
2006-03-06 10:25:00,51.67,51.68,51.6,51.62,32800.0,50.3365,50.3462,50.2683,50.2878,32800.0
2006-03-06 10:30:00,51.63,51.69,51.6,51.67,18600.0,50.2975,50.356,50.2683,50.3365,18600.0
2006-03-06 10:35:00,51.68,51.7,51.52,51.55,46400.0,50.3462,50.3657,50.1904,50.2196,46400.0
2006-03-06 10:40:00,51.55,51.57,51.5,51.51,28400.0,50.2196,50.2391,50.1709,50.1806,28400.0
2006-03-06 10:45:00,51.5,51.54,51.42,51.5,37900.0,50.1709,50.2098,50.0929,50.1709,37900.0
2006-03-06 10:50:00,51.46,51.62,51.46,51.54,26800.0,50.1319,50.2878,50.1319,50.2098,26800.0
2006-03-06 10:55:00,51.56,51.77,51.55,51.75,20800.0,50.2293,50.4339,50.2196,50.4144,20800.0
2006-03-06 11:00:00,51.75,51.78,51.67,51.78,15800.0,50.4144,50.4436,50.3365,50.4436,15800.0
2006-03-06 11:05:00,51.8,51.84,51.66,51.68,16400.0,50.4631,50.5021,50.3267,50.3462,16400.0
2006-03-06 11:10:00,51.66,51.72,51.6,51.62,10900.0,50.3267,50.3852,50.2683,50.2878,10900.0
2006-03-06 11:15:00,51.61,51.65,51.56,51.59,21500.0,50.278,50.317,50.2293,50.2585,21500.0
2006-03-06 11:20:00,51.59,51.62,51.55,51.55,9700.0,50.2585,50.2878,50.2196,50.2196,9700.0
2006-03-06 11:25:00,51.54,51.65,51.54,51.65,21900.0,50.2098,50.317,50.2098,50.317,21900.0
2006-03-06 11:30:00,51.68,51.81,51.64,51.77,20000.0,50.3462,50.4729,50.3073,50.4339,20000.0
2006-03-06 11:35:00,51.77,51.81,51.68,51.7,16100.0,50.4339,50.4729,50.3462,50.3657,16100.0
2006-03-06 11:40:00,51.7,51.73,51.68,51.69,11100.0,50.3657,50.3949,50.3462,50.356,11100.0
2006-03-06 11:45:00,51.68,51.72,51.55,51.55,16700.0,50.3462,50.3852,50.2196,50.2196,16700.0
2006-03-06 11:50:00,51.56,51.59,51.53,51.54,14600.0,50.2293,50.2585,50.2001,50.2098,14600.0
2006-03-06 11:55:00,51.54,51.72,51.54,51.67,13500.0,50.2098,50.3852,50.2098,50.3365,13500.0
2006-03-06 12:00:00,51.65,51.7,51.63,51.64,47300.0,50.317,50.3657,50.2975,50.3073,47300.0
2006-03-06 12:05:00,51.64,51.65,51.55,51.55,29300.0,50.3073,50.317,50.2196,50.2196,29300.0
2006-03-06 12:10:00,51.55,51.56,51.39,51.39,55700.0,50.2196,50.2293,50.0637,50.0637,55700.0
2006-03-06 12:15:00,51.39,51.5,51.38,51.43,78000.0,50.0637,50.1709,50.054,50.1027,78000.0
2006-03-06 12:20:00,51.43,51.47,51.4,51.42,30600.0,50.1027,50.1416,50.0735,50.0929,30600.0
2006-03-06 12:25:00,51.4,51.41,51.37,51.41,14700.0,50.0735,50.0832,50.0442,50.0832,14700.0
2006-03-06 12:30:00,51.39,51.44,51.38,51.44,16300.0,50.0637,50.1124,50.054,50.1124,16300.0
2006-03-06 12:35:00,51.43,51.44,51.39,51.4,12600.0,50.1027,50.1124,50.0637,50.0735,12600.0
2006-03-06 12:40:00,51.4,51.41,51.35,51.4,54000.0,50.0735,50.0832,50.0247,50.0735,54000.0
2006-03-06 12:45:00,51.4,51.44,51.39,51.44,27600.0,50.0735,50.1124,50.0637,50.1124,27600.0
2006-03-06 12:50:00,51.44,51.44,51.4,51.41,19900.0,50.1124,50.1124,50.0735,50.0832,19900.0
2006-03-06 12:55:00,51.41,51.41,51.38,51.4,19900.0,50.0832,50.0832,50.054,50.0735,19900.0
2006-03-06 13:00:00,51.41,51.43,51.39,51.41,10000.0,50.0832,50.1027,50.0637,50.0832,10000.0
2006-03-06 13:05:00,51.39,51.44,51.38,51.38,14200.0,50.0637,50.1124,50.054,50.054,14200.0
2006-03-06 13:10:00,51.38,51.39,51.38,51.39,6400.0,50.054,50.0637,50.054,50.0637,6400.0
2006-03-06 13:15:00,51.38,51.42,51.38,51.41,22300.0,50.054,50.0929,50.054,50.0832,22300.0
2006-03-06 13:20:00,51.4,51.42,51.38,51.38,5100.0,50.0735,50.0929,50.054,50.054,5100.0
2006-03-06 13:25:00,51.38,51.4,51.34,51.35,27600.0,50.054,50.0735,50.015,50.0247,27600.0
2006-03-06 13:30:00,51.35,51.36,51.28,51.31,34500.0,50.0247,50.0345,49.9565,49.9858,34500.0
2006-03-06 13:35:00,51.28,51.31,51.2,51.2,60200.0,49.9565,49.9858,49.8786,49.8786,60200.0
2006-03-06 13:40:00,51.2,51.23,51.18,51.2,30500.0,49.8786,49.9078,49.8591,49.8786,30500.0
2006-03-06 13:45:00,51.19,51.2,51.04,51.04,42500.0,49.8689,49.8786,49.7227,49.7227,42500.0
2006-03-06 13:50:00,51.04,51.12,51.0,51.09,39000.0,49.7227,49.8007,49.6838,49.7715,39000.0
2006-03-06 13:55:00,51.09,51.1,51.05,51.09,26700.0,49.7715,49.7812,49.7325,49.7715,26700.0
2006-03-06 14:00:00,51.07,51.11,51.05,51.09,33400.0,49.752,49.7909,49.7325,49.7715,33400.0
2006-03-06 14:05:00,51.07,51.08,50.83,50.9,75500.0,49.752,49.7617,49.5182,49.5864,75500.0
2006-03-06 14:10:00,50.89,50.9,50.81,50.82,44700.0,49.5766,49.5864,49.4987,49.5084,44700.0
2006-03-06 14:15:00,50.82,50.9,50.82,50.88,35100.0,49.5084,49.5864,49.5084,49.5669,35100.0
2006-03-06 14:20:00,50.88,50.89,50.83,50.84,28200.0,49.5669,49.5766,49.5182,49.5279,28200.0
2006-03-06 14:25:00,50.84,50.96,50.83,50.94,35200.0,49.5279,49.6448,49.5182,49.6253,35200.0
2006-03-06 14:30:00,50.94,51.09,50.92,51.09,35000.0,49.6253,49.7715,49.6058,49.7715,35000.0
2006-03-06 14:35:00,51.09,51.15,51.07,51.1,31700.0,49.7715,49.8299,49.752,49.7812,31700.0
2006-03-06 14:40:00,51.09,51.11,50.98,51.09,43900.0,49.7715,49.7909,49.6643,49.7715,43900.0
2006-03-06 14:45:00,51.08,51.09,51.01,51.01,32800.0,49.7617,49.7715,49.6935,49.6935,32800.0
2006-03-06 14:50:00,51.01,51.02,50.93,50.99,27400.0,49.6935,49.7033,49.6156,49.674,27400.0
2006-03-06 14:55:00,50.99,51.0,50.95,50.97,27800.0,49.674,49.6838,49.6351,49.6545,27800.0
2006-03-06 15:00:00,50.96,50.97,50.93,50.93,31300.0,49.6448,49.6545,49.6156,49.6156,31300.0
2006-03-06 15:05:00,50.93,50.94,50.82,50.87,35300.0,49.6156,49.6253,49.5084,49.5571,35300.0
2006-03-06 15:10:00,50.87,50.92,50.8,50.87,19400.0,49.5571,49.6058,49.4889,49.5571,19400.0
2006-03-06 15:15:00,50.87,51.09,50.87,51.07,41200.0,49.5571,49.7715,49.5571,49.752,41200.0
2006-03-06 15:20:00,51.07,51.09,50.88,50.98,73700.0,49.752,49.7715,49.5669,49.6643,73700.0
2006-03-06 15:25:00,50.97,51.08,50.97,51.05,23300.0,49.6545,49.7617,49.6545,49.7325,23300.0
2006-03-06 15:30:00,51.05,51.19,51.03,51.19,50600.0,49.7325,49.8689,49.713,49.8689,50600.0
2006-03-06 15:35:00,51.18,51.23,51.11,51.11,56900.0,49.8591,49.9078,49.7909,49.7909,56900.0
2006-03-06 15:40:00,51.11,51.12,50.99,51.03,52900.0,49.7909,49.8007,49.674,49.713,52900.0
2006-03-06 15:45:00,51.02,51.06,50.97,51.0,46100.0,49.7033,49.7422,49.6545,49.6838,46100.0
2006-03-06 15:50:00,50.99,51.07,50.99,51.07,53300.0,49.674,49.752,49.674,49.752,53300.0
2006-03-06 15:55:00,51.06,51.21,51.05,51.15,94200.0,49.7422,49.8884,49.7325,49.8299,94200.0
2006-03-07 09:30:00,50.79,51.16,50.79,50.93,72800.0,49.4792,49.8396,49.4792,49.6156,72800.0
2006-03-07 09:35:00,50.92,50.97,50.75,50.75,26400.0,49.6058,49.6545,49.4402,49.4402,26400.0
2006-03-07 09:40:00,50.74,50.91,50.55,50.78,54100.0,49.4305,49.5961,49.2454,49.4695,54100.0
2006-03-07 09:45:00,50.75,50.84,50.75,50.84,42300.0,49.4402,49.5279,49.4402,49.5279,42300.0
2006-03-07 09:50:00,50.84,50.84,50.68,50.76,49600.0,49.5279,49.5279,49.372,49.45,49600.0
2006-03-07 09:55:00,50.77,50.8,50.71,50.8,41800.0,49.4597,49.4889,49.4013,49.4889,41800.0
2006-03-07 10:00:00,50.78,50.82,50.67,50.69,61800.0,49.4695,49.5084,49.3623,49.3818,61800.0
2006-03-07 10:05:00,50.69,50.76,50.68,50.75,38400.0,49.3818,49.45,49.372,49.4402,38400.0
2006-03-07 10:10:00,50.76,50.79,50.68,50.7,22800.0,49.45,49.4792,49.372,49.3915,22800.0
2006-03-07 10:15:00,50.7,50.83,50.68,50.77,30600.0,49.3915,49.5182,49.372,49.4597,30600.0
2006-03-07 10:20:00,50.77,50.85,50.74,50.77,31400.0,49.4597,49.5376,49.4305,49.4597,31400.0
2006-03-07 10:25:00,50.77,50.84,50.7,50.83,21800.0,49.4597,49.5279,49.3915,49.5182,21800.0
2006-03-07 10:30:00,50.83,50.83,50.7,50.71,32500.0,49.5182,49.5182,49.3915,49.4013,32500.0
2006-03-07 10:35:00,50.71,50.8,50.68,50.71,19400.0,49.4013,49.4889,49.372,49.4013,19400.0
2006-03-07 10:40:00,50.7,50.77,50.7,50.77,17000.0,49.3915,49.4597,49.3915,49.4597,17000.0
2006-03-07 10:45:00,50.77,50.85,50.76,50.78,18200.0,49.4597,49.5376,49.45,49.4695,18200.0
2006-03-07 10:50:00,50.79,50.96,50.71,50.86,35000.0,49.4792,49.6448,49.4013,49.5474,35000.0
2006-03-07 10:55:00,50.84,50.84,50.75,50.77,14700.0,49.5279,49.5279,49.4402,49.4597,14700.0
2006-03-07 11:00:00,50.76,50.8,50.75,50.79,20700.0,49.45,49.4889,49.4402,49.4792,20700.0
2006-03-07 11:05:00,50.79,50.81,50.77,50.79,19100.0,49.4792,49.4987,49.4597,49.4792,19100.0
2006-03-07 11:10:00,50.78,50.78,50.57,50.6,26500.0,49.4695,49.4695,49.2649,49.2941,26500.0
2006-03-07 11:15:00,50.6,50.76,50.6,50.7,40400.0,49.2941,49.45,49.2941,49.3915,40400.0
2006-03-07 11:20:00,50.69,50.79,50.67,50.73,13800.0,49.3818,49.4792,49.3623,49.4207,13800.0
2006-03-07 11:25:00,50.72,50.82,50.72,50.74,16900.0,49.411,49.5084,49.411,49.4305,16900.0
2006-03-07 11:30:00,50.74,50.74,50.59,50.62,28300.0,49.4305,49.4305,49.2844,49.3136,28300.0
2006-03-07 11:35:00,50.6,50.65,50.56,50.58,24500.0,49.2941,49.3428,49.2551,49.2746,24500.0
2006-03-07 11:40:00,50.58,50.62,50.48,50.49,43300.0,49.2746,49.3136,49.1772,49.1869,43300.0
2006-03-07 11:45:00,50.5,50.51,50.32,50.45,72700.0,49.1967,49.2064,49.0213,49.148,72700.0
2006-03-07 11:50:00,50.45,50.46,50.34,50.39,24600.0,49.148,49.1577,49.0408,49.0895,24600.0
2006-03-07 11:55:00,50.38,50.4,50.25,50.27,32900.0,49.0798,49.0993,48.9531,48.9726,32900.0
2006-03-07 12:00:00,50.28,50.48,50.27,50.46,30100.0,48.9824,49.1772,48.9726,49.1577,30100.0
2006-03-07 12:05:00,50.47,50.5,50.39,50.49,24000.0,49.1675,49.1967,49.0895,49.1869,24000.0
2006-03-07 12:10:00,50.5,50.52,50.41,50.48,23500.0,49.1967,49.2162,49.109,49.1772,23500.0
2006-03-07 12:15:00,50.46,50.48,50.4,50.44,11300.0,49.1577,49.1772,49.0993,49.1382,11300.0
2006-03-07 12:20:00,50.44,50.46,50.38,50.43,7900.0,49.1382,49.1577,49.0798,49.1285,7900.0
2006-03-07 12:25:00,50.44,50.47,50.39,50.41,16800.0,49.1382,49.1675,49.0895,49.109,16800.0
2006-03-07 12:30:00,50.41,50.45,50.39,50.45,5200.0,49.109,49.148,49.0895,49.148,5200.0
2006-03-07 12:35:00,50.44,50.48,50.32,50.35,19200.0,49.1382,49.1772,49.0213,49.0505,19200.0
2006-03-07 12:40:00,50.3,50.43,50.3,50.33,13200.0,49.0018,49.1285,49.0018,49.0311,13200.0
2006-03-07 12:45:00,50.31,50.4,50.3,50.35,10800.0,49.0116,49.0993,49.0018,49.0505,10800.0
2006-03-07 12:50:00,50.36,50.4,50.3,50.37,14300.0,49.0603,49.0993,49.0018,49.07,14300.0
2006-03-07 12:55:00,50.37,50.38,50.26,50.31,9000.0,49.07,49.0798,48.9629,49.0116,9000.0
2006-03-07 13:00:00,50.28,50.3,50.19,50.2,23800.0,48.9824,49.0018,48.8947,48.9044,23800.0
2006-03-07 13:05:00,50.19,50.23,50.15,50.22,28300.0,48.8947,48.9336,48.8557,48.9239,28300.0
2006-03-07 13:10:00,50.24,50.24,50.14,50.21,12400.0,48.9434,48.9434,48.846,48.9142,12400.0
2006-03-07 13:15:00,50.22,50.27,50.2,50.27,26900.0,48.9239,48.9726,48.9044,48.9726,26900.0
2006-03-07 13:20:00,50.27,50.53,50.23,50.41,54300.0,48.9726,49.2259,48.9336,49.109,54300.0
2006-03-07 13:25:00,50.42,50.45,50.32,50.32,33100.0,49.1187,49.148,49.0213,49.0213,33100.0
2006-03-07 13:30:00,50.31,50.36,50.3,50.36,13300.0,49.0116,49.0603,49.0018,49.0603,13300.0
2006-03-07 13:35:00,50.36,50.38,50.31,50.38,23800.0,49.0603,49.0798,49.0116,49.0798,23800.0
2006-03-07 13:40:00,50.38,50.4,50.34,50.4,15900.0,49.0798,49.0993,49.0408,49.0993,15900.0
2006-03-07 13:45:00,50.39,50.43,50.38,50.42,21100.0,49.0895,49.1285,49.0798,49.1187,21100.0
2006-03-07 13:50:00,50.43,50.46,50.41,50.45,25300.0,49.1285,49.1577,49.109,49.148,25300.0
2006-03-07 13:55:00,50.42,50.42,50.33,50.33,13100.0,49.1187,49.1187,49.0311,49.0311,13100.0
2006-03-07 14:00:00,50.33,50.39,50.31,50.39,85500.0,49.0311,49.0895,49.0116,49.0895,85500.0
2006-03-07 14:05:00,50.39,50.48,50.39,50.43,20000.0,49.0895,49.1772,49.0895,49.1285,20000.0
2006-03-07 14:10:00,50.44,50.44,50.36,50.39,34600.0,49.1382,49.1382,49.0603,49.0895,34600.0
2006-03-07 14:15:00,50.4,50.45,50.35,50.38,30500.0,49.0993,49.148,49.0505,49.0798,30500.0
2006-03-07 14:20:00,50.36,50.42,50.35,50.38,21700.0,49.0603,49.1187,49.0505,49.0798,21700.0
2006-03-07 14:25:00,50.39,50.42,50.38,50.41,17300.0,49.0895,49.1187,49.0798,49.109,17300.0
2006-03-07 14:30:00,50.39,50.39,50.3,50.3,25400.0,49.0895,49.0895,49.0018,49.0018,25400.0
2006-03-07 14:35:00,50.3,50.32,50.2,50.21,28100.0,49.0018,49.0213,48.9044,48.9142,28100.0
2006-03-07 14:40:00,50.21,50.25,50.21,50.25,28000.0,48.9142,48.9531,48.9142,48.9531,28000.0
2006-03-07 14:45:00,50.24,50.25,50.2,50.2,28000.0,48.9434,48.9531,48.9044,48.9044,28000.0
2006-03-07 14:50:00,50.2,50.41,50.2,50.35,169600.0,48.9044,49.109,48.9044,49.0505,169600.0
2006-03-07 14:55:00,50.38,50.41,50.34,50.35,41000.0,49.0798,49.109,49.0408,49.0505,41000.0
2006-03-07 15:00:00,50.35,50.45,50.35,50.45,58500.0,49.0505,49.148,49.0505,49.148,58500.0
2006-03-07 15:05:00,50.45,50.59,50.42,50.57,91200.0,49.148,49.2844,49.1187,49.2649,91200.0
2006-03-07 15:10:00,50.58,50.68,50.54,50.67,80300.0,49.2746,49.372,49.2356,49.3623,80300.0
2006-03-07 15:15:00,50.67,50.77,50.53,50.74,81500.0,49.3623,49.4597,49.2259,49.4305,81500.0
2006-03-07 15:20:00,50.75,50.95,50.75,50.94,68800.0,49.4402,49.6351,49.4402,49.6253,68800.0
2006-03-07 15:25:00,50.93,51.11,50.93,51.09,114500.0,49.6156,49.7909,49.6156,49.7715,114500.0
2006-03-07 15:30:00,51.09,51.18,51.08,51.12,61000.0,49.7715,49.8591,49.7617,49.8007,61000.0
2006-03-07 15:35:00,51.12,51.34,51.12,51.3,88000.0,49.8007,50.015,49.8007,49.976,88000.0
2006-03-07 15:40:00,51.3,51.57,51.29,51.54,157100.0,49.976,50.2391,49.9663,50.2098,157100.0
2006-03-07 15:45:00,51.56,51.57,51.39,51.41,105100.0,50.2293,50.2391,50.0637,50.0832,105100.0
2006-03-07 15:50:00,51.41,51.48,51.39,51.4,74000.0,50.0832,50.1514,50.0637,50.0735,74000.0
2006-03-07 15:55:00,51.41,51.41,51.22,51.35,134900.0,50.0832,50.0832,49.8981,50.0247,134900.0
2006-03-08 09:30:00,51.03,51.23,50.89,51.09,96700.0,49.713,49.9078,49.5766,49.7715,96700.0
2006-03-08 09:35:00,51.09,51.29,51.0,51.22,26900.0,49.7715,49.9663,49.6838,49.8981,26900.0
2006-03-08 09:40:00,51.24,51.38,51.24,51.35,53700.0,49.9176,50.054,49.9176,50.0247,53700.0
2006-03-08 09:45:00,51.35,51.36,50.75,50.77,59200.0,50.0247,50.0345,49.4402,49.4597,59200.0
2006-03-08 09:50:00,50.79,51.06,50.67,51.04,59800.0,49.4792,49.7422,49.3623,49.7227,59800.0
2006-03-08 09:55:00,51.05,51.25,51.01,51.09,145900.0,49.7325,49.9273,49.6935,49.7715,145900.0
2006-03-08 10:00:00,51.06,51.15,51.02,51.02,19000.0,49.7422,49.8299,49.7033,49.7033,19000.0
2006-03-08 10:05:00,51.05,51.18,51.0,51.08,36100.0,49.7325,49.8591,49.6838,49.7617,36100.0
2006-03-08 10:10:00,51.08,51.1,51.02,51.05,8500.0,49.7617,49.7812,49.7033,49.7325,8500.0
2006-03-08 10:15:00,51.05,51.16,51.05,51.14,34000.0,49.7325,49.8396,49.7325,49.8202,34000.0
2006-03-08 10:20:00,51.13,51.15,51.1,51.1,14200.0,49.8104,49.8299,49.7812,49.7812,14200.0
2006-03-08 10:25:00,51.1,51.16,51.09,51.12,46300.0,49.7812,49.8396,49.7715,49.8007,46300.0
2006-03-08 10:30:00,51.14,51.3,51.14,51.25,75900.0,49.8202,49.976,49.8202,49.9273,75900.0
2006-03-08 10:35:00,51.29,51.33,51.26,51.32,46400.0,49.9663,50.0053,49.9371,49.9955,46400.0
2006-03-08 10:40:00,51.35,51.58,51.32,51.53,59700.0,50.0247,50.2488,49.9955,50.2001,59700.0
2006-03-08 10:45:00,51.45,51.52,51.4,51.45,52400.0,50.1222,50.1904,50.0735,50.1222,52400.0
2006-03-08 10:50:00,51.45,51.65,51.44,51.62,37700.0,50.1222,50.317,50.1124,50.2878,37700.0
2006-03-08 10:55:00,51.63,51.7,51.5,51.54,21700.0,50.2975,50.3657,50.1709,50.2098,21700.0
2006-03-08 11:00:00,51.57,51.57,51.39,51.43,46500.0,50.2391,50.2391,50.0637,50.1027,46500.0
2006-03-08 11:05:00,51.41,51.61,51.27,51.27,59900.0,50.0832,50.278,49.9468,49.9468,59900.0
2006-03-08 11:10:00,51.26,51.29,51.2,51.29,39600.0,49.9371,49.9663,49.8786,49.9663,39600.0
2006-03-08 11:15:00,51.29,51.38,51.24,51.31,15400.0,49.9663,50.054,49.9176,49.9858,15400.0
2006-03-08 11:20:00,51.3,51.48,51.3,51.4,23000.0,49.976,50.1514,49.976,50.0735,23000.0
2006-03-08 11:25:00,51.41,51.41,51.34,51.4,10800.0,50.0832,50.0832,50.015,50.0735,10800.0
2006-03-08 11:30:00,51.4,51.4,51.2,51.25,20600.0,50.0735,50.0735,49.8786,49.9273,20600.0
2006-03-08 11:35:00,51.24,51.33,51.2,51.3,10900.0,49.9176,50.0053,49.8786,49.976,10900.0
2006-03-08 11:40:00,51.28,51.28,51.18,51.2,18200.0,49.9565,49.9565,49.8591,49.8786,18200.0
2006-03-08 11:45:00,51.2,51.21,51.12,51.13,35400.0,49.8786,49.8884,49.8007,49.8104,35400.0
2006-03-08 11:50:00,51.15,51.18,51.09,51.17,18300.0,49.8299,49.8591,49.7715,49.8494,18300.0
2006-03-08 11:55:00,51.16,51.16,51.15,51.15,4500.0,49.8396,49.8396,49.8299,49.8299,4500.0
2006-03-08 12:00:00,51.15,51.35,51.15,51.34,11400.0,49.8299,50.0247,49.8299,50.015,11400.0
2006-03-08 12:05:00,51.36,51.38,51.29,51.33,14000.0,50.0345,50.054,49.9663,50.0053,14000.0
2006-03-08 12:10:00,51.33,51.38,51.26,51.36,12900.0,50.0053,50.054,49.9371,50.0345,12900.0
2006-03-08 12:15:00,51.34,51.38,51.19,51.2,6800.0,50.015,50.054,49.8689,49.8786,6800.0
2006-03-08 12:20:00,51.2,51.26,51.18,51.21,9300.0,49.8786,49.9371,49.8591,49.8884,9300.0
2006-03-08 12:25:00,51.17,51.38,51.17,51.32,36400.0,49.8494,50.054,49.8494,49.9955,36400.0
2006-03-08 12:30:00,51.32,51.46,51.27,51.4,16700.0,49.9955,50.1319,49.9468,50.0735,16700.0
2006-03-08 12:35:00,51.4,51.44,51.27,51.27,11400.0,50.0735,50.1124,49.9468,49.9468,11400.0
2006-03-08 12:40:00,51.27,51.35,51.21,51.35,12800.0,49.9468,50.0247,49.8884,50.0247,12800.0
2006-03-08 12:45:00,51.35,51.44,51.3,51.42,6300.0,50.0247,50.1124,49.976,50.0929,6300.0
2006-03-08 12:50:00,51.4,51.53,51.4,51.49,13000.0,50.0735,50.2001,50.0735,50.1611,13000.0
2006-03-08 12:55:00,51.49,51.52,51.41,51.43,10200.0,50.1611,50.1904,50.0832,50.1027,10200.0
2006-03-08 13:00:00,51.43,51.48,51.43,51.48,4700.0,50.1027,50.1514,50.1027,50.1514,4700.0
2006-03-08 13:05:00,51.48,51.51,51.48,51.48,6400.0,50.1514,50.1806,50.1514,50.1514,6400.0
2006-03-08 13:10:00,51.48,51.49,51.35,51.35,11100.0,50.1514,50.1611,50.0247,50.0247,11100.0
2006-03-08 13:15:00,51.36,51.36,51.23,51.29,10100.0,50.0345,50.0345,49.9078,49.9663,10100.0
2006-03-08 13:20:00,51.24,51.26,51.21,51.23,5200.0,49.9176,49.9371,49.8884,49.9078,5200.0
2006-03-08 13:25:00,51.2,51.2,51.15,51.16,72800.0,49.8786,49.8786,49.8299,49.8396,72800.0
2006-03-08 13:30:00,51.19,51.19,51.13,51.15,64200.0,49.8689,49.8689,49.8104,49.8299,64200.0
2006-03-08 13:35:00,51.16,51.21,51.16,51.2,9400.0,49.8396,49.8884,49.8396,49.8786,9400.0
2006-03-08 13:40:00,51.21,51.23,51.2,51.23,5900.0,49.8884,49.9078,49.8786,49.9078,5900.0
2006-03-08 13:45:00,51.22,51.23,51.2,51.2,28200.0,49.8981,49.9078,49.8786,49.8786,28200.0
2006-03-08 13:50:00,51.21,51.22,51.2,51.22,9600.0,49.8884,49.8981,49.8786,49.8981,9600.0
2006-03-08 13:55:00,51.21,51.22,51.13,51.13,26600.0,49.8884,49.8981,49.8104,49.8104,26600.0
2006-03-08 14:00:00,51.13,51.13,51.08,51.1,80900.0,49.8104,49.8104,49.7617,49.7812,80900.0
2006-03-08 14:05:00,51.11,51.11,51.05,51.06,21800.0,49.7909,49.7909,49.7325,49.7422,21800.0
2006-03-08 14:10:00,51.06,51.17,51.02,51.1,73500.0,49.7422,49.8494,49.7033,49.7812,73500.0
2006-03-08 14:15:00,51.08,51.19,51.08,51.19,22500.0,49.7617,49.8689,49.7617,49.8689,22500.0
2006-03-08 14:20:00,51.19,51.23,51.16,51.2,10100.0,49.8689,49.9078,49.8396,49.8786,10100.0
2006-03-08 14:25:00,51.2,51.23,51.11,51.15,20300.0,49.8786,49.9078,49.7909,49.8299,20300.0
2006-03-08 14:30:00,51.2,51.32,51.16,51.17,40800.0,49.8786,49.9955,49.8396,49.8494,40800.0
2006-03-08 14:35:00,51.18,51.2,51.15,51.16,20200.0,49.8591,49.8786,49.8299,49.8396,20200.0
2006-03-08 14:40:00,51.15,51.29,51.15,51.26,30700.0,49.8299,49.9663,49.8299,49.9371,30700.0
2006-03-08 14:45:00,51.27,51.42,51.23,51.3,37300.0,49.9468,50.0929,49.9078,49.976,37300.0
2006-03-08 14:50:00,51.31,51.31,51.19,51.24,17200.0,49.9858,49.9858,49.8689,49.9176,17200.0
2006-03-08 14:55:00,51.25,51.27,51.17,51.25,33100.0,49.9273,49.9468,49.8494,49.9273,33100.0
2006-03-08 15:00:00,51.27,51.49,51.25,51.35,42900.0,49.9468,50.1611,49.9273,50.0247,42900.0
2006-03-08 15:05:00,51.34,51.48,51.31,51.35,35300.0,50.015,50.1514,49.9858,50.0247,35300.0
2006-03-08 15:10:00,51.37,51.43,51.34,51.41,42000.0,50.0442,50.1027,50.015,50.0832,42000.0
2006-03-08 15:15:00,51.41,51.46,51.39,51.46,42600.0,50.0832,50.1319,50.0637,50.1319,42600.0
2006-03-08 15:20:00,51.45,51.48,51.45,51.48,11000.0,50.1222,50.1514,50.1222,50.1514,11000.0
2006-03-08 15:25:00,51.48,51.5,51.47,51.49,15000.0,50.1514,50.1709,50.1416,50.1611,15000.0
2006-03-08 15:30:00,51.49,51.57,51.45,51.45,26400.0,50.1611,50.2391,50.1222,50.1222,26400.0
2006-03-08 15:35:00,51.47,51.53,51.39,51.43,25400.0,50.1416,50.2001,50.0637,50.1027,25400.0
2006-03-08 15:40:00,51.43,51.56,51.43,51.55,42000.0,50.1027,50.2293,50.1027,50.2196,42000.0
2006-03-08 15:45:00,51.57,51.59,51.44,51.44,19900.0,50.2391,50.2585,50.1124,50.1124,19900.0
2006-03-08 15:50:00,51.42,51.44,51.31,51.32,35400.0,50.0929,50.1124,49.9858,49.9955,35400.0
2006-03-08 15:55:00,51.33,51.35,51.28,51.28,38800.0,50.0053,50.0247,49.9565,49.9565,38800.0
2006-03-09 09:30:00,51.19,51.42,50.88,51.09,72800.0,49.8689,50.0929,49.5669,49.7715,72800.0
2006-03-09 09:35:00,51.14,51.28,51.14,51.28,9900.0,49.8202,49.9565,49.8202,49.9565,9900.0
2006-03-09 09:40:00,51.26,51.36,51.22,51.36,12800.0,49.9371,50.0345,49.8981,50.0345,12800.0
2006-03-09 09:45:00,51.36,51.38,51.22,51.29,19800.0,50.0345,50.054,49.8981,49.9663,19800.0
2006-03-09 09:50:00,51.3,51.43,51.29,51.35,24700.0,49.976,50.1027,49.9663,50.0247,24700.0
2006-03-09 09:55:00,51.35,51.43,51.33,51.39,15600.0,50.0247,50.1027,50.0053,50.0637,15600.0
2006-03-09 10:00:00,51.38,51.44,51.33,51.38,25500.0,50.054,50.1124,50.0053,50.054,25500.0
2006-03-09 10:05:00,51.41,51.42,51.32,51.33,19800.0,50.0832,50.0929,49.9955,50.0053,19800.0
2006-03-09 10:10:00,51.33,51.33,51.26,51.27,6400.0,50.0053,50.0053,49.9371,49.9468,6400.0
2006-03-09 10:15:00,51.31,51.35,51.3,51.35,3900.0,49.9858,50.0247,49.976,50.0247,3900.0
2006-03-09 10:20:00,51.35,51.42,51.35,51.41,23700.0,50.0247,50.0929,50.0247,50.0832,23700.0
2006-03-09 10:25:00,51.41,51.63,51.31,51.31,26500.0,50.0832,50.2975,49.9858,49.9858,26500.0
2006-03-09 10:30:00,51.3,51.52,51.3,51.47,14700.0,49.976,50.1904,49.976,50.1416,14700.0
2006-03-09 10:35:00,51.49,51.52,51.38,51.47,5000.0,50.1611,50.1904,50.054,50.1416,5000.0
2006-03-09 10:40:00,51.52,51.52,51.42,51.43,5500.0,50.1904,50.1904,50.0929,50.1027,5500.0
2006-03-09 10:45:00,51.47,51.55,51.4,51.4,14900.0,50.1416,50.2196,50.0735,50.0735,14900.0
2006-03-09 10:50:00,51.42,51.42,51.27,51.32,7900.0,50.0929,50.0929,49.9468,49.9955,7900.0
2006-03-09 10:55:00,51.32,51.32,51.24,51.26,9200.0,49.9955,49.9955,49.9176,49.9371,9200.0
2006-03-09 11:00:00,51.26,51.28,51.14,51.15,19200.0,49.9371,49.9565,49.8202,49.8299,19200.0
2006-03-09 11:05:00,51.17,51.3,51.15,51.24,8700.0,49.8494,49.976,49.8299,49.9176,8700.0
2006-03-09 11:10:00,51.22,51.37,51.2,51.37,31600.0,49.8981,50.0442,49.8786,50.0442,31600.0
2006-03-09 11:15:00,51.38,51.42,51.2,51.2,29200.0,50.054,50.0929,49.8786,49.8786,29200.0
2006-03-09 11:20:00,51.2,51.25,51.2,51.2,9200.0,49.8786,49.9273,49.8786,49.8786,9200.0
2006-03-09 11:25:00,51.2,51.23,51.16,51.18,11900.0,49.8786,49.9078,49.8396,49.8591,11900.0
2006-03-09 11:30:00,51.22,51.24,51.18,51.18,3000.0,49.8981,49.9176,49.8591,49.8591,3000.0
2006-03-09 11:35:00,51.22,51.23,51.19,51.2,5900.0,49.8981,49.9078,49.8689,49.8786,5900.0
2006-03-09 11:40:00,51.2,51.26,51.2,51.23,6700.0,49.8786,49.9371,49.8786,49.9078,6700.0
2006-03-09 11:45:00,51.26,51.39,51.26,51.33,12600.0,49.9371,50.0637,49.9371,50.0053,12600.0
2006-03-09 11:50:00,51.32,51.32,51.28,51.3,13400.0,49.9955,49.9955,49.9565,49.976,13400.0
2006-03-09 11:55:00,51.3,51.33,51.29,51.29,20800.0,49.976,50.0053,49.9663,49.9663,20800.0
2006-03-09 12:00:00,51.3,51.31,51.22,51.25,27400.0,49.976,49.9858,49.8981,49.9273,27400.0
2006-03-09 12:05:00,51.24,51.26,51.2,51.26,31300.0,49.9176,49.9371,49.8786,49.9371,31300.0
2006-03-09 12:10:00,51.22,51.25,51.22,51.25,5100.0,49.8981,49.9273,49.8981,49.9273,5100.0
2006-03-09 12:15:00,51.22,51.22,51.15,51.2,28300.0,49.8981,49.8981,49.8299,49.8786,28300.0
2006-03-09 12:20:00,51.18,51.24,51.16,51.16,11900.0,49.8591,49.9176,49.8396,49.8396,11900.0
2006-03-09 12:25:00,51.17,51.17,51.07,51.09,31600.0,49.8494,49.8494,49.752,49.7715,31600.0
2006-03-09 12:30:00,51.09,51.11,51.0,51.01,15000.0,49.7715,49.7909,49.6838,49.6935,15000.0
2006-03-09 12:35:00,51.0,51.02,50.91,50.97,16900.0,49.6838,49.7033,49.5961,49.6545,16900.0
2006-03-09 12:40:00,50.94,51.0,50.91,50.91,17400.0,49.6253,49.6838,49.5961,49.5961,17400.0
2006-03-09 12:45:00,50.91,51.0,50.91,50.97,9200.0,49.5961,49.6838,49.5961,49.6545,9200.0
2006-03-09 12:50:00,50.95,51.02,50.95,50.98,4700.0,49.6351,49.7033,49.6351,49.6643,4700.0
2006-03-09 12:55:00,50.97,51.01,50.96,50.97,4600.0,49.6545,49.6935,49.6448,49.6545,4600.0
2006-03-09 13:00:00,50.96,50.96,50.91,50.91,8000.0,49.6448,49.6448,49.5961,49.5961,8000.0
2006-03-09 13:05:00,50.91,50.93,50.9,50.91,13000.0,49.5961,49.6156,49.5864,49.5961,13000.0
2006-03-09 13:10:00,50.91,50.95,50.88,50.91,26100.0,49.5961,49.6351,49.5669,49.5961,26100.0
2006-03-09 13:15:00,50.93,51.01,50.91,50.91,9600.0,49.6156,49.6935,49.5961,49.5961,9600.0
2006-03-09 13:20:00,50.91,51.0,50.9,50.94,13000.0,49.5961,49.6838,49.5864,49.6253,13000.0
2006-03-09 13:25:00,50.95,50.96,50.92,50.94,2100.0,49.6351,49.6448,49.6058,49.6253,2100.0
2006-03-09 13:30:00,50.95,51.0,50.93,51.0,3600.0,49.6351,49.6838,49.6156,49.6838,3600.0
2006-03-09 13:35:00,51.0,51.04,51.0,51.02,8000.0,49.6838,49.7227,49.6838,49.7033,8000.0
2006-03-09 13:40:00,51.03,51.11,51.03,51.1,12700.0,49.713,49.7909,49.713,49.7812,12700.0
2006-03-09 13:45:00,51.1,51.1,51.06,51.06,6600.0,49.7812,49.7812,49.7422,49.7422,6600.0
2006-03-09 13:50:00,51.06,51.08,50.98,50.98,4900.0,49.7422,49.7617,49.6643,49.6643,4900.0
2006-03-09 13:55:00,50.99,51.01,50.98,51.01,6800.0,49.674,49.6935,49.6643,49.6935,6800.0
2006-03-09 14:00:00,51.03,51.11,51.01,51.11,7700.0,49.713,49.7909,49.6935,49.7909,7700.0
2006-03-09 14:05:00,51.11,51.16,51.08,51.13,5100.0,49.7909,49.8396,49.7617,49.8104,5100.0
2006-03-09 14:10:00,51.13,51.15,51.13,51.14,2100.0,49.8104,49.8299,49.8104,49.8202,2100.0
2006-03-09 14:15:00,51.13,51.13,51.06,51.1,4900.0,49.8104,49.8104,49.7422,49.7812,4900.0
2006-03-09 14:20:00,51.09,51.09,51.07,51.07,2000.0,49.7715,49.7715,49.752,49.752,2000.0
2006-03-09 14:25:00,51.08,51.1,51.05,51.06,6300.0,49.7617,49.7812,49.7325,49.7422,6300.0
2006-03-09 14:30:00,51.05,51.06,51.04,51.05,1000.0,49.7325,49.7422,49.7227,49.7325,1000.0
2006-03-09 14:35:00,51.05,51.11,50.99,50.99,19500.0,49.7325,49.7909,49.674,49.674,19500.0
2006-03-09 14:40:00,50.99,51.03,50.92,50.95,25100.0,49.674,49.713,49.6058,49.6351,25100.0
2006-03-09 14:45:00,50.96,51.0,50.89,50.91,12300.0,49.6448,49.6838,49.5766,49.5961,12300.0
2006-03-09 14:50:00,50.91,51.0,50.91,50.95,9200.0,49.5961,49.6838,49.5961,49.6351,9200.0
2006-03-09 14:55:00,50.96,50.96,50.91,50.95,19400.0,49.6448,49.6448,49.5961,49.6351,19400.0
2006-03-09 15:00:00,50.95,50.96,50.88,50.9,30100.0,49.6351,49.6448,49.5669,49.5864,30100.0
2006-03-09 15:05:00,50.91,50.91,50.8,50.84,34000.0,49.5961,49.5961,49.4889,49.5279,34000.0
2006-03-09 15:10:00,50.84,50.86,50.76,50.8,36300.0,49.5279,49.5474,49.45,49.4889,36300.0
2006-03-09 15:15:00,50.79,50.96,50.79,50.91,75100.0,49.4792,49.6448,49.4792,49.5961,75100.0
2006-03-09 15:20:00,50.92,50.92,50.8,50.81,34100.0,49.6058,49.6058,49.4889,49.4987,34100.0
2006-03-09 15:25:00,50.82,50.86,50.8,50.8,32500.0,49.5084,49.5474,49.4889,49.4889,32500.0
2006-03-09 15:30:00,50.79,50.85,50.79,50.85,26400.0,49.4792,49.5376,49.4792,49.5376,26400.0
2006-03-09 15:35:00,50.83,50.86,50.83,50.85,16800.0,49.5182,49.5474,49.5182,49.5376,16800.0
2006-03-09 15:40:00,50.85,50.85,50.73,50.79,47200.0,49.5376,49.5376,49.4207,49.4792,47200.0
2006-03-09 15:45:00,50.81,50.81,50.76,50.78,30400.0,49.4987,49.4987,49.45,49.4695,30400.0
2006-03-09 15:50:00,50.77,50.88,50.74,50.87,39600.0,49.4597,49.5669,49.4305,49.5571,39600.0
2006-03-09 15:55:00,50.87,50.94,50.82,50.86,96000.0,49.5571,49.6253,49.5084,49.5474,96000.0
2006-03-10 09:30:00,51.1,51.1,50.89,51.06,102100.0,49.7812,49.7812,49.5766,49.7422,102100.0
2006-03-10 09:35:00,51.04,51.04,51.0,51.01,25400.0,49.7227,49.7227,49.6838,49.6935,25400.0
2006-03-10 09:40:00,51.0,51.1,50.95,51.0,22100.0,49.6838,49.7812,49.6351,49.6838,22100.0
2006-03-10 09:45:00,51.02,51.06,50.92,51.01,17600.0,49.7033,49.7422,49.6058,49.6935,17600.0
2006-03-10 09:50:00,51.01,51.01,50.92,50.92,25000.0,49.6935,49.6935,49.6058,49.6058,25000.0
2006-03-10 09:55:00,51.01,51.07,50.9,51.06,38200.0,49.6935,49.752,49.5864,49.7422,38200.0
2006-03-10 10:00:00,51.03,51.07,51.0,51.02,16400.0,49.713,49.752,49.6838,49.7033,16400.0
2006-03-10 10:05:00,51.0,51.09,51.0,51.05,31600.0,49.6838,49.7715,49.6838,49.7325,31600.0
2006-03-10 10:10:00,51.04,51.05,51.0,51.02,116800.0,49.7227,49.7325,49.6838,49.7033,116800.0
2006-03-10 10:15:00,51.03,51.26,51.0,51.18,90000.0,49.713,49.9371,49.6838,49.8591,90000.0
2006-03-10 10:20:00,51.19,51.23,51.13,51.19,95300.0,49.8689,49.9078,49.8104,49.8689,95300.0
2006-03-10 10:25:00,51.19,51.2,51.15,51.16,17900.0,49.8689,49.8786,49.8299,49.8396,17900.0
2006-03-10 10:30:00,51.15,51.17,51.06,51.06,38200.0,49.8299,49.8494,49.7422,49.7422,38200.0
2006-03-10 10:35:00,51.05,51.22,51.04,51.11,22600.0,49.7325,49.8981,49.7227,49.7909,22600.0
2006-03-10 10:40:00,51.1,51.25,51.06,51.2,29400.0,49.7812,49.9273,49.7422,49.8786,29400.0
2006-03-10 10:45:00,51.22,51.32,51.19,51.28,78500.0,49.8981,49.9955,49.8689,49.9565,78500.0
2006-03-10 10:50:00,51.28,51.4,51.26,51.4,10800.0,49.9565,50.0735,49.9371,50.0735,10800.0
2006-03-10 10:55:00,51.39,51.42,51.29,51.37,40200.0,50.0637,50.0929,49.9663,50.0442,40200.0
2006-03-10 11:00:00,51.37,51.41,51.27,51.3,20900.0,50.0442,50.0832,49.9468,49.976,20900.0
2006-03-10 11:05:00,51.31,51.35,51.27,51.29,21000.0,49.9858,50.0247,49.9468,49.9663,21000.0
2006-03-10 11:10:00,51.29,51.31,51.19,51.21,37000.0,49.9663,49.9858,49.8689,49.8884,37000.0
2006-03-10 11:15:00,51.2,51.2,51.04,51.04,15600.0,49.8786,49.8786,49.7227,49.7227,15600.0
2006-03-10 11:20:00,51.05,51.12,51.0,51.02,69600.0,49.7325,49.8007,49.6838,49.7033,69600.0
2006-03-10 11:25:00,51.12,51.19,51.11,51.16,17900.0,49.8007,49.8689,49.7909,49.8396,17900.0
2006-03-10 11:30:00,51.15,51.25,51.12,51.23,27700.0,49.8299,49.9273,49.8007,49.9078,27700.0
2006-03-10 11:35:00,51.24,51.24,51.03,51.05,32500.0,49.9176,49.9176,49.713,49.7325,32500.0
2006-03-10 11:40:00,51.05,51.21,51.0,51.02,36000.0,49.7325,49.8884,49.6838,49.7033,36000.0
2006-03-10 11:45:00,51.03,51.07,50.96,50.96,35300.0,49.713,49.752,49.6448,49.6448,35300.0
2006-03-10 11:50:00,50.95,51.0,50.88,50.99,27900.0,49.6351,49.6838,49.5669,49.674,27900.0
2006-03-10 11:55:00,50.99,51.03,50.98,51.0,23700.0,49.674,49.713,49.6643,49.6838,23700.0
2006-03-10 12:00:00,51.0,51.07,51.0,51.07,33700.0,49.6838,49.752,49.6838,49.752,33700.0
2006-03-10 12:05:00,51.06,51.13,51.02,51.03,30700.0,49.7422,49.8104,49.7033,49.713,30700.0
2006-03-10 12:10:00,51.01,51.03,50.9,50.91,10600.0,49.6935,49.713,49.5864,49.5961,10600.0
2006-03-10 12:15:00,50.91,50.99,50.9,50.96,16200.0,49.5961,49.674,49.5864,49.6448,16200.0
2006-03-10 12:20:00,50.95,51.01,50.91,50.94,31900.0,49.6351,49.6935,49.5961,49.6253,31900.0
2006-03-10 12:25:00,50.92,50.93,50.81,50.81,19000.0,49.6058,49.6156,49.4987,49.4987,19000.0
2006-03-10 12:30:00,50.8,50.9,50.77,50.79,36200.0,49.4889,49.5864,49.4597,49.4792,36200.0
2006-03-10 12:35:00,50.79,51.0,50.78,50.88,129500.0,49.4792,49.6838,49.4695,49.5669,129500.0
2006-03-10 12:40:00,50.88,50.9,50.84,50.9,15500.0,49.5669,49.5864,49.5279,49.5864,15500.0
2006-03-10 12:45:00,50.9,50.9,50.7,50.72,63800.0,49.5864,49.5864,49.3915,49.411,63800.0
2006-03-10 12:50:00,50.73,50.77,50.72,50.77,61600.0,49.4207,49.4597,49.411,49.4597,61600.0
2006-03-10 12:55:00,50.76,50.77,50.7,50.73,48800.0,49.45,49.4597,49.3915,49.4207,48800.0
2006-03-10 13:00:00,50.75,50.8,50.72,50.8,15300.0,49.4402,49.4889,49.411,49.4889,15300.0
2006-03-10 13:05:00,50.81,50.84,50.78,50.82,7400.0,49.4987,49.5279,49.4695,49.5084,7400.0
2006-03-10 13:10:00,50.84,50.89,50.83,50.89,11000.0,49.5279,49.5766,49.5182,49.5766,11000.0
2006-03-10 13:15:00,50.88,50.91,50.88,50.9,2600.0,49.5669,49.5961,49.5669,49.5864,2600.0
2006-03-10 13:20:00,50.88,50.89,50.88,50.89,3900.0,49.5669,49.5766,49.5669,49.5766,3900.0
2006-03-10 13:25:00,50.88,50.89,50.78,50.81,16300.0,49.5669,49.5766,49.4695,49.4987,16300.0
2006-03-10 13:30:00,50.78,50.8,50.74,50.78,13800.0,49.4695,49.4889,49.4305,49.4695,13800.0
2006-03-10 13:35:00,50.78,50.87,50.74,50.82,26700.0,49.4695,49.5571,49.4305,49.5084,26700.0
2006-03-10 13:40:00,50.82,50.83,50.77,50.79,14800.0,49.5084,49.5182,49.4597,49.4792,14800.0
2006-03-10 13:45:00,50.78,50.8,50.78,50.78,18900.0,49.4695,49.4889,49.4695,49.4695,18900.0
2006-03-10 13:50:00,50.79,50.79,50.77,50.79,19100.0,49.4792,49.4792,49.4597,49.4792,19100.0
2006-03-10 13:55:00,50.78,50.79,50.77,50.79,6200.0,49.4695,49.4792,49.4597,49.4792,6200.0
2006-03-10 14:00:00,50.79,50.79,50.76,50.76,24800.0,49.4792,49.4792,49.45,49.45,24800.0
2006-03-10 14:05:00,50.76,50.78,50.76,50.78,19900.0,49.45,49.4695,49.45,49.4695,19900.0
2006-03-10 14:10:00,50.77,50.79,50.76,50.78,13700.0,49.4597,49.4792,49.45,49.4695,13700.0
2006-03-10 14:15:00,50.79,50.79,50.77,50.78,7000.0,49.4792,49.4792,49.4597,49.4695,7000.0
2006-03-10 14:20:00,50.78,50.78,50.72,50.73,34400.0,49.4695,49.4695,49.411,49.4207,34400.0
2006-03-10 14:25:00,50.74,50.74,50.7,50.7,7200.0,49.4305,49.4305,49.3915,49.3915,7200.0
2006-03-10 14:30:00,50.71,50.72,50.69,50.71,11500.0,49.4013,49.411,49.3818,49.4013,11500.0
2006-03-10 14:35:00,50.7,50.72,50.69,50.71,10500.0,49.3915,49.411,49.3818,49.4013,10500.0
2006-03-10 14:40:00,50.7,50.72,50.6,50.72,50000.0,49.3915,49.411,49.2941,49.411,50000.0
2006-03-10 14:45:00,50.72,50.75,50.54,50.61,59000.0,49.411,49.4402,49.2356,49.3038,59000.0
2006-03-10 14:50:00,50.61,50.67,50.6,50.62,27200.0,49.3038,49.3623,49.2941,49.3136,27200.0
2006-03-10 14:55:00,50.62,50.65,50.49,50.5,59600.0,49.3136,49.3428,49.1869,49.1967,59600.0
2006-03-10 15:00:00,50.5,50.54,50.49,50.54,79300.0,49.1967,49.2356,49.1869,49.2356,79300.0
2006-03-10 15:05:00,50.54,50.56,50.4,50.55,50000.0,49.2356,49.2551,49.0993,49.2454,50000.0
2006-03-10 15:10:00,50.56,50.6,50.33,50.38,46200.0,49.2551,49.2941,49.0311,49.0798,46200.0
2006-03-10 15:15:00,50.38,50.59,50.3,50.52,106600.0,49.0798,49.2844,49.0018,49.2162,106600.0
2006-03-10 15:20:00,50.5,50.62,50.5,50.61,65100.0,49.1967,49.3136,49.1967,49.3038,65100.0
2006-03-10 15:25:00,50.63,50.85,50.63,50.73,138700.0,49.3233,49.5376,49.3233,49.4207,138700.0
2006-03-10 15:30:00,50.76,50.93,50.56,50.81,93500.0,49.45,49.6156,49.2551,49.4987,93500.0
2006-03-10 15:35:00,50.81,50.83,50.72,50.75,37100.0,49.4987,49.5182,49.411,49.4402,37100.0
2006-03-10 15:40:00,50.74,50.75,50.65,50.7,36500.0,49.4305,49.4402,49.3428,49.3915,36500.0
2006-03-10 15:45:00,50.7,50.75,50.59,50.65,85300.0,49.3915,49.4402,49.2844,49.3428,85300.0
2006-03-10 15:50:00,50.66,50.75,50.64,50.71,114100.0,49.3525,49.4402,49.3331,49.4013,114100.0
2006-03-10 15:55:00,50.71,50.71,50.62,50.65,111200.0,49.4013,49.4013,49.3136,49.3428,111200.0
2006-03-13 09:30:00,50.51,50.7,50.44,50.5,179200.0,49.2064,49.3915,49.1382,49.1967,179200.0
2006-03-13 09:35:00,50.53,50.56,50.4,50.49,128100.0,49.2259,49.2551,49.0993,49.1869,128100.0
2006-03-13 09:40:00,50.5,50.51,50.3,50.33,59200.0,49.1967,49.2064,49.0018,49.0311,59200.0
2006-03-13 09:45:00,50.32,50.4,50.31,50.35,44200.0,49.0213,49.0993,49.0116,49.0505,44200.0
2006-03-13 09:50:00,50.37,50.48,50.35,50.47,73300.0,49.07,49.1772,49.0505,49.1675,73300.0
2006-03-13 09:55:00,50.48,50.5,50.45,50.48,50300.0,49.1772,49.1967,49.148,49.1772,50300.0
2006-03-13 10:00:00,50.48,50.7,50.48,50.66,132200.0,49.1772,49.3915,49.1772,49.3525,132200.0
2006-03-13 10:05:00,50.66,50.7,50.62,50.63,37300.0,49.3525,49.3915,49.3136,49.3233,37300.0
2006-03-13 10:10:00,50.65,50.83,50.55,50.55,58500.0,49.3428,49.5182,49.2454,49.2454,58500.0
2006-03-13 10:15:00,50.56,50.71,50.56,50.59,24500.0,49.2551,49.4013,49.2551,49.2844,24500.0
2006-03-13 10:20:00,50.59,50.65,49.64,50.57,36500.0,49.2844,49.3428,48.3589,49.2649,36500.0
2006-03-13 10:25:00,50.57,50.71,50.57,50.58,34800.0,49.2649,49.4013,49.2649,49.2746,34800.0
2006-03-13 10:30:00,50.6,50.62,50.54,50.6,27200.0,49.2941,49.3136,49.2356,49.2941,27200.0
2006-03-13 10:35:00,50.6,50.65,50.6,50.65,33100.0,49.2941,49.3428,49.2941,49.3428,33100.0
2006-03-13 10:40:00,50.65,50.68,50.65,50.67,21100.0,49.3428,49.372,49.3428,49.3623,21100.0
2006-03-13 10:45:00,50.67,50.78,50.58,50.78,29200.0,49.3623,49.4695,49.2746,49.4695,29200.0
2006-03-13 10:50:00,50.78,50.86,50.75,50.82,51100.0,49.4695,49.5474,49.4402,49.5084,51100.0
2006-03-13 10:55:00,50.82,50.99,50.82,50.95,60700.0,49.5084,49.674,49.5084,49.6351,60700.0
2006-03-13 11:00:00,50.93,50.95,50.8,50.95,61500.0,49.6156,49.6351,49.4889,49.6351,61500.0
2006-03-13 11:05:00,50.95,50.96,50.85,50.86,40700.0,49.6351,49.6448,49.5376,49.5474,40700.0
2006-03-13 11:10:00,50.86,50.93,50.83,50.83,30400.0,49.5474,49.6156,49.5182,49.5182,30400.0
2006-03-13 11:15:00,50.89,50.9,50.88,50.88,5200.0,49.5766,49.5864,49.5669,49.5669,5200.0
2006-03-13 11:20:00,50.86,50.88,50.8,50.85,7300.0,49.5474,49.5669,49.4889,49.5376,7300.0
2006-03-13 11:25:00,50.83,50.84,50.79,50.82,18700.0,49.5182,49.5279,49.4792,49.5084,18700.0
2006-03-13 11:30:00,50.81,50.82,50.75,50.8,18000.0,49.4987,49.5084,49.4402,49.4889,18000.0
2006-03-13 11:35:00,50.8,50.84,50.8,50.8,9300.0,49.4889,49.5279,49.4889,49.4889,9300.0
2006-03-13 11:40:00,50.82,50.85,50.78,50.81,34000.0,49.5084,49.5376,49.4695,49.4987,34000.0
2006-03-13 11:45:00,50.82,50.87,50.8,50.87,33400.0,49.5084,49.5571,49.4889,49.5571,33400.0
2006-03-13 11:50:00,50.86,50.88,50.84,50.87,25800.0,49.5474,49.5669,49.5279,49.5571,25800.0
2006-03-13 11:55:00,50.87,50.9,50.83,50.9,24600.0,49.5571,49.5864,49.5182,49.5864,24600.0
2006-03-13 12:00:00,50.9,50.91,50.8,50.82,99400.0,49.5864,49.5961,49.4889,49.5084,99400.0
2006-03-13 12:05:00,50.82,50.86,50.8,50.86,21500.0,49.5084,49.5474,49.4889,49.5474,21500.0
2006-03-13 12:10:00,50.84,50.87,50.8,50.8,28100.0,49.5279,49.5571,49.4889,49.4889,28100.0
2006-03-13 12:15:00,50.81,50.95,50.78,50.95,45000.0,49.4987,49.6351,49.4695,49.6351,45000.0
2006-03-13 12:20:00,50.94,51.04,50.94,51.04,39100.0,49.6253,49.7227,49.6253,49.7227,39100.0
2006-03-13 12:25:00,51.04,51.06,51.03,51.05,23000.0,49.7227,49.7422,49.713,49.7325,23000.0
2006-03-13 12:30:00,51.05,51.05,50.98,51.01,15500.0,49.7325,49.7325,49.6643,49.6935,15500.0
2006-03-13 12:35:00,51.02,51.05,51.01,51.04,16700.0,49.7033,49.7325,49.6935,49.7227,16700.0
2006-03-13 12:40:00,51.06,51.09,51.03,51.09,24300.0,49.7422,49.7715,49.713,49.7715,24300.0
2006-03-13 12:45:00,51.08,51.23,51.08,51.22,26800.0,49.7617,49.9078,49.7617,49.8981,26800.0
2006-03-13 12:50:00,51.22,51.3,51.2,51.25,33000.0,49.8981,49.976,49.8786,49.9273,33000.0
2006-03-13 12:55:00,51.27,51.29,51.26,51.28,16300.0,49.9468,49.9663,49.9371,49.9565,16300.0
2006-03-13 13:00:00,51.28,51.29,51.22,51.22,24900.0,49.9565,49.9663,49.8981,49.8981,24900.0
2006-03-13 13:05:00,51.24,51.29,51.2,51.25,50200.0,49.9176,49.9663,49.8786,49.9273,50200.0
2006-03-13 13:10:00,51.26,51.35,51.25,51.3,27900.0,49.9371,50.0247,49.9273,49.976,27900.0
2006-03-13 13:15:00,51.29,51.29,51.2,51.22,17700.0,49.9663,49.9663,49.8786,49.8981,17700.0
2006-03-13 13:20:00,51.23,51.25,51.15,51.17,39200.0,49.9078,49.9273,49.8299,49.8494,39200.0
2006-03-13 13:25:00,51.17,51.27,51.14,51.27,28400.0,49.8494,49.9468,49.8202,49.9468,28400.0
2006-03-13 13:30:00,51.26,51.27,51.2,51.22,3700.0,49.9371,49.9468,49.8786,49.8981,3700.0
2006-03-13 13:35:00,51.22,51.27,51.21,51.26,13500.0,49.8981,49.9468,49.8884,49.9371,13500.0
2006-03-13 13:40:00,51.27,51.3,51.2,51.2,29800.0,49.9468,49.976,49.8786,49.8786,29800.0
2006-03-13 13:45:00,51.19,51.26,51.18,51.24,12100.0,49.8689,49.9371,49.8591,49.9176,12100.0
2006-03-13 13:50:00,51.25,51.3,51.24,51.26,24500.0,49.9273,49.976,49.9176,49.9371,24500.0
2006-03-13 13:55:00,51.26,51.33,51.26,51.33,15700.0,49.9371,50.0053,49.9371,50.0053,15700.0
2006-03-13 14:00:00,51.34,51.53,51.33,51.41,107900.0,50.015,50.2001,50.0053,50.0832,107900.0
2006-03-13 14:05:00,51.45,51.46,51.41,51.46,46900.0,50.1222,50.1319,50.0832,50.1319,46900.0
2006-03-13 14:10:00,51.46,51.48,51.43,51.43,120000.0,50.1319,50.1514,50.1027,50.1027,120000.0
2006-03-13 14:15:00,51.43,51.45,51.38,51.43,78200.0,50.1027,50.1222,50.054,50.1027,78200.0
2006-03-13 14:20:00,51.42,51.45,51.41,51.44,98600.0,50.0929,50.1222,50.0832,50.1124,98600.0
2006-03-13 14:25:00,51.44,51.46,51.42,51.45,127900.0,50.1124,50.1319,50.0929,50.1222,127900.0
2006-03-13 14:30:00,51.45,51.47,51.44,51.45,100900.0,50.1222,50.1416,50.1124,50.1222,100900.0
2006-03-13 14:35:00,51.45,51.48,51.42,51.45,21900.0,50.1222,50.1514,50.0929,50.1222,21900.0
2006-03-13 14:40:00,51.46,51.59,51.45,51.56,98100.0,50.1319,50.2585,50.1222,50.2293,98100.0
2006-03-13 14:45:00,51.58,51.6,51.42,51.43,72100.0,50.2488,50.2683,50.0929,50.1027,72100.0
2006-03-13 14:50:00,51.44,51.46,51.41,51.45,81800.0,50.1124,50.1319,50.0832,50.1222,81800.0
2006-03-13 14:55:00,51.45,51.47,51.42,51.45,61800.0,50.1222,50.1416,50.0929,50.1222,61800.0
2006-03-13 15:00:00,51.46,51.48,51.44,51.46,54400.0,50.1319,50.1514,50.1124,50.1319,54400.0
2006-03-13 15:05:00,51.47,51.51,51.44,51.46,110900.0,50.1416,50.1806,50.1124,50.1319,110900.0
2006-03-13 15:10:00,51.46,51.75,51.46,51.64,98600.0,50.1319,50.4144,50.1319,50.3073,98600.0
2006-03-13 15:15:00,51.63,51.68,51.56,51.64,58000.0,50.2975,50.3462,50.2293,50.3073,58000.0
2006-03-13 15:20:00,51.65,51.7,51.49,51.55,57100.0,50.317,50.3657,50.1611,50.2196,57100.0
2006-03-13 15:25:00,51.56,51.64,51.49,51.55,57900.0,50.2293,50.3073,50.1611,50.2196,57900.0
2006-03-13 15:30:00,51.55,51.6,51.51,51.6,45300.0,50.2196,50.2683,50.1806,50.2683,45300.0
2006-03-13 15:35:00,51.6,51.6,51.51,51.54,40500.0,50.2683,50.2683,50.1806,50.2098,40500.0
2006-03-13 15:40:00,51.54,51.55,51.46,51.5,66100.0,50.2098,50.2196,50.1319,50.1709,66100.0
2006-03-13 15:45:00,51.5,51.52,51.44,51.49,79100.0,50.1709,50.1904,50.1124,50.1611,79100.0
2006-03-13 15:50:00,51.5,51.56,51.49,51.52,105900.0,50.1709,50.2293,50.1611,50.1904,105900.0
2006-03-13 15:55:00,51.52,51.68,51.36,51.68,239900.0,50.1904,50.3462,50.0345,50.3462,239900.0
2006-03-14 09:30:00,51.56,52.06,51.55,52.0,234000.0,50.2293,50.7164,50.2196,50.658,234000.0
2006-03-14 09:35:00,52.01,52.48,51.97,52.31,132500.0,50.6677,51.1256,50.6287,50.96,132500.0
2006-03-14 09:40:00,52.38,52.5,52.29,52.41,105300.0,51.0282,51.1451,50.9405,51.0574,105300.0
2006-03-14 09:45:00,52.41,52.63,52.35,52.62,80800.0,51.0574,51.2717,50.9989,51.262,80800.0
2006-03-14 09:50:00,52.61,53.06,52.56,53.02,183300.0,51.2522,51.6906,51.2035,51.6516,183300.0
2006-03-14 09:55:00,53.01,53.14,52.89,53.04,157500.0,51.6419,51.7685,51.525,51.6711,157500.0
2006-03-14 10:00:00,53.04,53.08,52.95,52.95,142600.0,51.6711,51.7101,51.5834,51.5834,142600.0
2006-03-14 10:05:00,52.95,53.02,52.89,53.0,107200.0,51.5834,51.6516,51.525,51.6322,107200.0
2006-03-14 10:10:00,53.0,53.03,52.85,52.96,97200.0,51.6322,51.6614,51.486,51.5932,97200.0
2006-03-14 10:15:00,52.97,53.0,52.9,53.0,72100.0,51.6029,51.6322,51.5347,51.6322,72100.0
2006-03-14 10:20:00,53.0,53.01,52.85,52.9,125900.0,51.6322,51.6419,51.486,51.5347,125900.0
2006-03-14 10:25:00,52.9,52.98,52.85,52.96,35900.0,51.5347,51.6127,51.486,51.5932,35900.0
2006-03-14 10:30:00,52.96,53.05,52.95,53.02,65700.0,51.5932,51.6809,51.5834,51.6516,65700.0
2006-03-14 10:35:00,53.02,53.04,52.97,52.97,21700.0,51.6516,51.6711,51.6029,51.6029,21700.0
2006-03-14 10:40:00,52.97,52.97,52.8,52.83,65900.0,51.6029,51.6029,51.4373,51.4665,65900.0
2006-03-14 10:45:00,52.81,52.91,52.8,52.81,51100.0,51.4471,51.5445,51.4373,51.4471,51100.0
2006-03-14 10:50:00,52.82,52.92,52.81,52.9,38300.0,51.4568,51.5542,51.4471,51.5347,38300.0
2006-03-14 10:55:00,52.9,52.9,52.84,52.84,14600.0,51.5347,51.5347,51.4763,51.4763,14600.0
2006-03-14 11:00:00,52.84,52.85,52.75,52.83,24500.0,51.4763,51.486,51.3886,51.4665,24500.0
2006-03-14 11:05:00,52.85,52.89,52.76,52.84,37300.0,51.486,51.525,51.3984,51.4763,37300.0
2006-03-14 11:10:00,52.84,52.88,52.76,52.85,14500.0,51.4763,51.5153,51.3984,51.486,14500.0
2006-03-14 11:15:00,52.87,52.89,52.82,52.86,54000.0,51.5055,51.525,51.4568,51.4958,54000.0
2006-03-14 11:20:00,52.85,52.95,52.8,52.93,28400.0,51.486,51.5834,51.4373,51.564,28400.0
2006-03-14 11:25:00,52.92,53.02,52.91,53.01,48500.0,51.5542,51.6516,51.5445,51.6419,48500.0
2006-03-14 11:30:00,53.01,53.4,53.0,53.4,277300.0,51.6419,52.0218,51.6322,52.0218,277300.0
2006-03-14 11:35:00,53.39,53.43,53.22,53.28,100700.0,52.0121,52.0511,51.8465,51.9049,100700.0
2006-03-14 11:40:00,53.27,53.36,53.2,53.35,86700.0,51.8952,51.9829,51.827,51.9731,86700.0
2006-03-14 11:45:00,53.36,53.6,53.3,53.58,101500.0,51.9829,52.2167,51.9244,52.1972,101500.0
2006-03-14 11:50:00,53.58,53.59,53.39,53.48,136400.0,52.1972,52.2069,52.0121,52.0998,136400.0
2006-03-14 11:55:00,53.49,53.59,53.43,53.51,127200.0,52.1095,52.2069,52.0511,52.129,127200.0
2006-03-14 12:00:00,53.52,53.65,53.5,53.51,63800.0,52.1387,52.2654,52.1193,52.129,63800.0
2006-03-14 12:05:00,53.51,53.59,53.44,53.54,58700.0,52.129,52.2069,52.0608,52.1582,58700.0
2006-03-14 12:10:00,53.53,53.53,53.32,53.37,34200.0,52.1485,52.1485,51.9439,51.9926,34200.0
2006-03-14 12:15:00,52.86,53.45,52.86,53.14,78200.0,51.4958,52.0705,51.4958,51.7685,78200.0
2006-03-14 12:20:00,53.14,53.19,52.28,52.34,244800.0,51.7685,51.8173,50.9307,50.9892,244800.0
2006-03-14 12:25:00,52.34,52.43,51.49,51.85,619000.0,50.9892,51.0769,50.1611,50.5118,619000.0
2006-03-14 12:30:00,51.85,51.85,51.1,51.41,571000.0,50.5118,50.5118,49.7812,50.0832,571000.0
2006-03-14 12:35:00,51.4,51.54,51.36,51.48,242500.0,50.0735,50.2098,50.0345,50.1514,242500.0
2006-03-14 12:40:00,51.46,51.5,51.18,51.5,180900.0,50.1319,50.1709,49.8591,50.1709,180900.0
2006-03-14 12:45:00,51.5,52.17,51.5,52.1,309300.0,50.1709,50.8236,50.1709,50.7554,309300.0
2006-03-14 12:50:00,52.1,52.51,51.98,52.41,140800.0,50.7554,51.1548,50.6385,51.0574,140800.0
2006-03-14 12:55:00,52.41,52.59,52.22,52.32,127700.0,51.0574,51.2327,50.8723,50.9697,127700.0
2006-03-14 13:00:00,52.31,52.31,52.07,52.11,68800.0,50.96,50.96,50.7262,50.7651,68800.0
2006-03-14 13:05:00,52.13,52.24,51.96,52.05,32900.0,50.7846,50.8918,50.619,50.7067,32900.0
2006-03-14 13:10:00,52.06,52.24,52.04,52.14,27400.0,50.7164,50.8918,50.6969,50.7944,27400.0
2006-03-14 13:15:00,52.16,52.59,52.13,52.56,84200.0,50.8138,51.2327,50.7846,51.2035,84200.0
2006-03-14 13:20:00,52.57,52.85,52.5,52.7,141600.0,51.2133,51.486,51.1451,51.3399,141600.0
2006-03-14 13:25:00,52.66,52.7,52.47,52.49,69200.0,51.3009,51.3399,51.1158,51.1353,69200.0
2006-03-14 13:30:00,52.5,52.62,52.46,52.57,37600.0,51.1451,51.262,51.1061,51.2133,37600.0
2006-03-14 13:35:00,52.56,52.73,52.54,52.71,42600.0,51.2035,51.3691,51.184,51.3496,42600.0
2006-03-14 13:40:00,52.71,52.72,52.27,52.27,41000.0,51.3496,51.3594,50.921,50.921,41000.0
2006-03-14 13:45:00,52.3,52.68,52.29,52.68,29400.0,50.9502,51.3204,50.9405,51.3204,29400.0
2006-03-14 13:50:00,52.68,52.75,52.68,52.7,21400.0,51.3204,51.3886,51.3204,51.3399,21400.0
2006-03-14 13:55:00,52.7,52.7,52.6,52.68,17600.0,51.3399,51.3399,51.2425,51.3204,17600.0
2006-03-14 14:00:00,52.68,52.68,52.39,52.4,39900.0,51.3204,51.3204,51.0379,51.0476,39900.0
2006-03-14 14:05:00,52.4,52.51,52.29,52.29,34200.0,51.0476,51.1548,50.9405,50.9405,34200.0
2006-03-14 14:10:00,52.29,52.31,52.15,52.18,37000.0,50.9405,50.96,50.8041,50.8333,37000.0
2006-03-14 14:15:00,52.19,52.39,52.19,52.28,22600.0,50.8431,51.0379,50.8431,50.9307,22600.0
2006-03-14 14:20:00,52.28,52.45,52.26,52.32,14200.0,50.9307,51.0964,50.9113,50.9697,14200.0
2006-03-14 14:25:00,52.33,52.61,52.32,52.59,45200.0,50.9794,51.2522,50.9697,51.2327,45200.0
2006-03-14 14:30:00,52.57,52.58,52.52,52.55,35100.0,51.2133,51.223,51.1645,51.1938,35100.0
2006-03-14 14:35:00,52.56,52.65,52.56,52.63,35300.0,51.2035,51.2912,51.2035,51.2717,35300.0
2006-03-14 14:40:00,52.64,52.75,52.62,52.63,40700.0,51.2814,51.3886,51.262,51.2717,40700.0
2006-03-14 14:45:00,52.64,52.73,52.61,52.63,28100.0,51.2814,51.3691,51.2522,51.2717,28100.0
2006-03-14 14:50:00,52.62,52.65,52.62,52.63,34900.0,51.262,51.2912,51.262,51.2717,34900.0
2006-03-14 14:55:00,52.63,52.63,52.49,52.54,26100.0,51.2717,51.2717,51.1353,51.184,26100.0
2006-03-14 15:00:00,52.55,52.55,52.45,52.5,32200.0,51.1938,51.1938,51.0964,51.1451,32200.0
2006-03-14 15:05:00,52.48,52.52,52.47,52.51,30000.0,51.1256,51.1645,51.1158,51.1548,30000.0
2006-03-14 15:10:00,52.5,52.5,52.37,52.41,75400.0,51.1451,51.1451,51.0184,51.0574,75400.0
2006-03-14 15:15:00,52.39,52.45,52.34,52.39,49400.0,51.0379,51.0964,50.9892,51.0379,49400.0
2006-03-14 15:20:00,52.4,52.44,52.34,52.36,24500.0,51.0476,51.0866,50.9892,51.0087,24500.0
2006-03-14 15:25:00,52.35,52.36,52.29,52.3,62400.0,50.9989,51.0087,50.9405,50.9502,62400.0
2006-03-14 15:30:00,52.3,52.43,52.3,52.4,74600.0,50.9502,51.0769,50.9502,51.0476,74600.0
2006-03-14 15:35:00,52.39,52.58,52.39,52.5,53400.0,51.0379,51.223,51.0379,51.1451,53400.0
2006-03-14 15:40:00,52.51,52.62,52.49,52.61,59400.0,51.1548,51.262,51.1353,51.2522,59400.0
2006-03-14 15:45:00,52.6,52.71,52.57,52.68,121400.0,51.2425,51.3496,51.2133,51.3204,121400.0
2006-03-14 15:50:00,52.69,52.99,52.68,52.9,205700.0,51.3302,51.6224,51.3204,51.5347,205700.0
2006-03-14 15:55:00,52.92,52.95,52.85,52.94,202700.0,51.5542,51.5834,51.486,51.5737,202700.0
2006-03-15 09:30:00,53.9,54.35,53.8,54.34,500400.0,52.5089,52.9473,52.4115,52.9376,500400.0
2006-03-15 09:35:00,54.32,54.41,53.59,53.74,248400.0,52.9181,53.0058,52.2069,52.3531,248400.0
2006-03-15 09:40:00,53.74,54.17,53.74,53.79,110000.0,52.3531,52.772,52.3531,52.4018,110000.0
2006-03-15 09:45:00,53.78,53.97,53.75,53.8,175100.0,52.392,52.5771,52.3628,52.4115,175100.0
2006-03-15 09:50:00,53.8,53.97,53.76,53.97,70800.0,52.4115,52.5771,52.3725,52.5771,70800.0
2006-03-15 09:55:00,53.97,54.01,53.84,53.98,83900.0,52.5771,52.6161,52.4505,52.5869,83900.0
2006-03-15 10:00:00,53.98,54.2,53.95,54.18,161000.0,52.5869,52.8012,52.5576,52.7817,161000.0
2006-03-15 10:05:00,54.18,54.46,54.18,54.41,137100.0,52.7817,53.0545,52.7817,53.0058,137100.0
2006-03-15 10:10:00,54.41,54.49,54.15,54.2,80500.0,53.0058,53.0837,52.7525,52.8012,80500.0
2006-03-15 10:15:00,54.22,54.31,54.03,54.29,68000.0,52.8207,52.9083,52.6356,52.8889,68000.0
2006-03-15 10:20:00,54.26,54.27,54.15,54.15,70800.0,52.8596,52.8694,52.7525,52.7525,70800.0
2006-03-15 10:25:00,54.15,54.46,54.15,54.38,49900.0,52.7525,53.0545,52.7525,52.9765,49900.0
2006-03-15 10:30:00,54.42,54.8,54.39,54.78,99500.0,53.0155,53.3857,52.9863,53.3662,99500.0
2006-03-15 10:35:00,54.79,54.81,54.7,54.75,118900.0,53.376,53.3954,53.2883,53.337,118900.0
2006-03-15 10:40:00,54.79,54.81,54.73,54.78,60700.0,53.376,53.3954,53.3175,53.3662,60700.0
2006-03-15 10:45:00,54.77,54.8,54.69,54.74,64900.0,53.3565,53.3857,53.2785,53.3273,64900.0
2006-03-15 10:50:00,54.74,54.77,54.6,54.64,84700.0,53.3273,53.3565,53.1909,53.2298,84700.0
2006-03-15 10:55:00,54.64,54.65,54.45,54.5,78800.0,53.2298,53.2396,53.0447,53.0934,78800.0
2006-03-15 11:00:00,54.5,54.58,54.49,54.52,89400.0,53.0934,53.1714,53.0837,53.1129,89400.0
2006-03-15 11:05:00,54.5,54.56,54.46,54.46,77300.0,53.0934,53.1519,53.0545,53.0545,77300.0
2006-03-15 11:10:00,54.46,54.51,54.4,54.5,115900.0,53.0545,53.1032,52.996,53.0934,115900.0
2006-03-15 11:15:00,54.5,54.5,54.39,54.4,69100.0,53.0934,53.0934,52.9863,52.996,69100.0
2006-03-15 11:20:00,54.39,54.41,54.36,54.36,13200.0,52.9863,53.0058,52.9571,52.9571,13200.0
2006-03-15 11:25:00,54.35,54.37,54.29,54.29,70100.0,52.9473,52.9668,52.8889,52.8889,70100.0
2006-03-15 11:30:00,54.28,54.32,54.16,54.16,86200.0,52.8791,52.9181,52.7622,52.7622,86200.0
2006-03-15 11:35:00,54.18,54.35,54.15,54.3,48200.0,52.7817,52.9473,52.7525,52.8986,48200.0
2006-03-15 11:40:00,54.3,54.34,54.28,54.34,31300.0,52.8986,52.9376,52.8791,52.9376,31300.0
2006-03-15 11:45:00,54.33,54.35,54.16,54.19,53700.0,52.9278,52.9473,52.7622,52.7914,53700.0
2006-03-15 11:50:00,54.19,54.23,54.12,54.16,38100.0,52.7914,52.8304,52.7233,52.7622,38100.0
2006-03-15 11:55:00,54.16,54.26,54.04,54.04,50200.0,52.7622,52.8596,52.6453,52.6453,50200.0
2006-03-15 12:00:00,54.04,54.06,53.81,53.94,41500.0,52.6453,52.6648,52.4213,52.5479,41500.0
2006-03-15 12:05:00,53.94,54.1,53.94,54.01,62800.0,52.5479,52.7038,52.5479,52.6161,62800.0
2006-03-15 12:10:00,54.01,54.18,53.98,53.98,38600.0,52.6161,52.7817,52.5869,52.5869,38600.0
2006-03-15 12:15:00,54.02,54.24,54.02,54.24,15900.0,52.6258,52.8402,52.6258,52.8402,15900.0
2006-03-15 12:20:00,54.22,54.28,54.2,54.23,43200.0,52.8207,52.8791,52.8012,52.8304,43200.0
2006-03-15 12:25:00,54.22,54.22,53.9,53.92,27500.0,52.8207,52.8207,52.5089,52.5284,27500.0
2006-03-15 12:30:00,53.92,53.96,53.88,53.93,17500.0,52.5284,52.5674,52.4894,52.5382,17500.0
2006-03-15 12:35:00,53.93,53.94,53.88,53.92,13000.0,52.5382,52.5479,52.4894,52.5284,13000.0
2006-03-15 12:40:00,53.92,53.92,53.85,53.86,77700.0,52.5284,52.5284,52.4602,52.47,77700.0
2006-03-15 12:45:00,53.86,53.88,53.85,53.86,44900.0,52.47,52.4894,52.4602,52.47,44900.0
2006-03-15 12:50:00,53.86,53.91,53.85,53.91,33100.0,52.47,52.5187,52.4602,52.5187,33100.0
2006-03-15 12:55:00,53.92,54.25,53.92,54.24,29200.0,52.5284,52.8499,52.5284,52.8402,29200.0
2006-03-15 13:00:00,54.25,54.25,54.08,54.13,36300.0,52.8499,52.8499,52.6843,52.733,36300.0
2006-03-15 13:05:00,54.13,54.2,54.1,54.2,10600.0,52.733,52.8012,52.7038,52.8012,10600.0
2006-03-15 13:10:00,54.21,54.24,54.16,54.24,9800.0,52.8109,52.8402,52.7622,52.8402,9800.0
2006-03-15 13:15:00,54.24,54.26,54.2,54.24,34500.0,52.8402,52.8596,52.8012,52.8402,34500.0
2006-03-15 13:20:00,54.27,54.3,54.22,54.24,15800.0,52.8694,52.8986,52.8207,52.8402,15800.0
2006-03-15 13:25:00,54.21,54.22,54.19,54.21,55100.0,52.8109,52.8207,52.7914,52.8109,55100.0
2006-03-15 13:30:00,54.2,54.2,54.1,54.11,29700.0,52.8012,52.8012,52.7038,52.7135,29700.0
2006-03-15 13:35:00,54.11,54.12,54.07,54.08,19100.0,52.7135,52.7233,52.6745,52.6843,19100.0
2006-03-15 13:40:00,54.08,54.08,54.01,54.04,37000.0,52.6843,52.6843,52.6161,52.6453,37000.0
2006-03-15 13:45:00,54.03,54.19,54.03,54.17,27500.0,52.6356,52.7914,52.6356,52.772,27500.0
2006-03-15 13:50:00,54.17,54.17,54.07,54.14,22200.0,52.772,52.772,52.6745,52.7427,22200.0
2006-03-15 13:55:00,54.14,54.15,54.07,54.07,10200.0,52.7427,52.7525,52.6745,52.6745,10200.0
2006-03-15 14:00:00,54.08,54.11,53.99,54.02,30800.0,52.6843,52.7135,52.5966,52.6258,30800.0
2006-03-15 14:05:00,54.02,54.06,53.98,54.06,36100.0,52.6258,52.6648,52.5869,52.6648,36100.0
2006-03-15 14:10:00,54.08,54.15,53.89,54.1,85300.0,52.6843,52.7525,52.4992,52.7038,85300.0
2006-03-15 14:15:00,54.1,54.35,54.1,54.35,35600.0,52.7038,52.9473,52.7038,52.9473,35600.0
2006-03-15 14:20:00,54.34,54.5,54.32,54.36,53300.0,52.9376,53.0934,52.9181,52.9571,53300.0
2006-03-15 14:25:00,54.36,54.46,54.34,54.44,59600.0,52.9571,53.0545,52.9376,53.035,59600.0
2006-03-15 14:30:00,54.44,54.49,54.42,54.42,26400.0,53.035,53.0837,53.0155,53.0155,26400.0
2006-03-15 14:35:00,54.42,54.45,54.4,54.43,26500.0,53.0155,53.0447,52.996,53.0253,26500.0
2006-03-15 14:40:00,54.42,54.43,54.4,54.41,30300.0,53.0155,53.0253,52.996,53.0058,30300.0
2006-03-15 14:45:00,54.41,54.42,54.4,54.4,17100.0,53.0058,53.0155,52.996,52.996,17100.0
2006-03-15 14:50:00,54.4,54.43,54.39,54.41,32400.0,52.996,53.0253,52.9863,53.0058,32400.0
2006-03-15 14:55:00,54.42,54.52,54.42,54.45,61100.0,53.0155,53.1129,53.0155,53.0447,61100.0
2006-03-15 15:00:00,54.44,54.46,54.26,54.3,87900.0,53.035,53.0545,52.8596,52.8986,87900.0
2006-03-15 15:05:00,54.3,54.31,54.2,54.31,39200.0,52.8986,52.9083,52.8012,52.9083,39200.0
2006-03-15 15:10:00,54.3,54.41,54.3,54.41,30900.0,52.8986,53.0058,52.8986,53.0058,30900.0
2006-03-15 15:15:00,54.41,54.43,54.39,54.42,39500.0,53.0058,53.0253,52.9863,53.0155,39500.0
2006-03-15 15:20:00,54.43,54.5,54.4,54.48,68300.0,53.0253,53.0934,52.996,53.074,68300.0
2006-03-15 15:25:00,54.48,54.61,54.46,54.61,62000.0,53.074,53.2006,53.0545,53.2006,62000.0
2006-03-15 15:30:00,54.61,54.63,54.58,54.6,57900.0,53.2006,53.2201,53.1714,53.1909,57900.0
2006-03-15 15:35:00,54.6,54.65,54.58,54.63,66400.0,53.1909,53.2396,53.1714,53.2201,66400.0
2006-03-15 15:40:00,54.62,54.62,54.4,54.41,82300.0,53.2103,53.2103,52.996,53.0058,82300.0
2006-03-15 15:45:00,54.41,54.46,54.38,54.4,55800.0,53.0058,53.0545,52.9765,52.996,55800.0
2006-03-15 15:50:00,54.4,54.45,54.3,54.34,74300.0,52.996,53.0447,52.8986,52.9376,74300.0
2006-03-15 15:55:00,54.35,54.47,54.32,54.46,135200.0,52.9473,53.0642,52.9181,53.0545,135200.0
2006-03-16 09:30:00,54.29,54.65,54.29,54.46,76700.0,52.8889,53.2396,52.8889,53.0545,76700.0
2006-03-16 09:35:00,54.46,54.9,54.46,54.76,54400.0,53.0545,53.4831,53.0545,53.3467,54400.0
2006-03-16 09:40:00,54.75,54.81,54.49,54.55,43800.0,53.337,53.3954,53.0837,53.1422,43800.0
2006-03-16 09:45:00,54.55,54.56,54.2,54.2,77800.0,53.1422,53.1519,52.8012,52.8012,77800.0
2006-03-16 09:50:00,54.2,54.22,53.75,53.88,70000.0,52.8012,52.8207,52.3628,52.4894,70000.0
2006-03-16 09:55:00,53.9,53.99,53.87,53.95,39900.0,52.5089,52.5966,52.4797,52.5576,39900.0
2006-03-16 10:00:00,53.96,54.1,53.93,54.03,57400.0,52.5674,52.7038,52.5382,52.6356,57400.0
2006-03-16 10:05:00,54.03,54.1,53.86,53.96,39700.0,52.6356,52.7038,52.47,52.5674,39700.0
2006-03-16 10:10:00,53.97,54.02,53.8,53.82,48500.0,52.5771,52.6258,52.4115,52.431,48500.0
2006-03-16 10:15:00,53.81,53.98,53.81,53.95,40100.0,52.4213,52.5869,52.4213,52.5576,40100.0
2006-03-16 10:20:00,53.97,53.97,53.81,53.86,38800.0,52.5771,52.5771,52.4213,52.47,38800.0
2006-03-16 10:25:00,53.87,53.88,53.84,53.86,25900.0,52.4797,52.4894,52.4505,52.47,25900.0
2006-03-16 10:30:00,53.85,53.99,53.85,53.96,40600.0,52.4602,52.5966,52.4602,52.5674,40600.0
2006-03-16 10:35:00,53.98,53.98,53.91,53.95,19500.0,52.5869,52.5869,52.5187,52.5576,19500.0
2006-03-16 10:40:00,53.95,53.95,53.87,53.87,10800.0,52.5576,52.5576,52.4797,52.4797,10800.0
2006-03-16 10:45:00,53.86,53.87,53.61,53.62,55000.0,52.47,52.4797,52.2264,52.2362,55000.0
2006-03-16 10:50:00,53.62,53.77,53.61,53.72,34200.0,52.2362,52.3823,52.2264,52.3336,34200.0
2006-03-16 10:55:00,53.72,53.77,53.71,53.77,20100.0,52.3336,52.3823,52.3238,52.3823,20100.0
2006-03-16 11:00:00,53.76,53.77,53.72,53.73,22800.0,52.3725,52.3823,52.3336,52.3433,22800.0
2006-03-16 11:05:00,53.74,53.81,53.73,53.8,26500.0,52.3531,52.4213,52.3433,52.4115,26500.0
2006-03-16 11:10:00,53.8,53.81,53.76,53.79,22900.0,52.4115,52.4213,52.3725,52.4018,22900.0
2006-03-16 11:15:00,53.79,53.83,53.77,53.83,15300.0,52.4018,52.4407,52.3823,52.4407,15300.0
2006-03-16 11:20:00,53.83,53.87,53.82,53.86,14100.0,52.4407,52.4797,52.431,52.47,14100.0
2006-03-16 11:25:00,53.86,53.86,53.8,53.82,17700.0,52.47,52.47,52.4115,52.431,17700.0
2006-03-16 11:30:00,53.82,53.84,53.75,53.77,24200.0,52.431,52.4505,52.3628,52.3823,24200.0
2006-03-16 11:35:00,53.78,53.82,53.75,53.75,19900.0,52.392,52.431,52.3628,52.3628,19900.0
2006-03-16 11:40:00,53.75,53.8,53.74,53.75,10800.0,52.3628,52.4115,52.3531,52.3628,10800.0
2006-03-16 11:45:00,53.76,53.76,53.66,53.67,6400.0,52.3725,52.3725,52.2751,52.2849,6400.0
2006-03-16 11:50:00,53.66,53.77,53.66,53.69,18300.0,52.2751,52.3823,52.2751,52.3043,18300.0
2006-03-16 11:55:00,53.69,53.77,53.48,53.57,42900.0,52.3043,52.3823,52.0998,52.1874,42900.0
2006-03-16 12:00:00,53.57,53.67,53.55,53.67,18200.0,52.1874,52.2849,52.168,52.2849,18200.0
2006-03-16 12:05:00,53.66,53.74,53.66,53.73,11000.0,52.2751,52.3531,52.2751,52.3433,11000.0
2006-03-16 12:10:00,53.73,53.73,53.63,53.63,8800.0,52.3433,52.3433,52.2459,52.2459,8800.0
2006-03-16 12:15:00,53.64,53.67,53.59,53.59,14700.0,52.2556,52.2849,52.2069,52.2069,14700.0
2006-03-16 12:20:00,53.57,53.71,53.5,53.57,23000.0,52.1874,52.3238,52.1193,52.1874,23000.0
2006-03-16 12:25:00,53.58,53.58,53.54,53.55,14400.0,52.1972,52.1972,52.1582,52.168,14400.0
2006-03-16 12:30:00,53.56,53.56,53.52,53.54,26100.0,52.1777,52.1777,52.1387,52.1582,26100.0
2006-03-16 12:35:00,53.52,53.55,53.52,53.55,16700.0,52.1387,52.168,52.1387,52.168,16700.0
2006-03-16 12:40:00,53.56,53.56,53.45,53.47,33900.0,52.1777,52.1777,52.0705,52.09,33900.0
2006-03-16 12:45:00,53.47,53.49,53.37,53.4,31600.0,52.09,52.1095,51.9926,52.0218,31600.0
2006-03-16 12:50:00,53.39,53.54,53.39,53.52,45500.0,52.0121,52.1582,52.0121,52.1387,45500.0
2006-03-16 12:55:00,53.54,53.54,53.52,53.52,9600.0,52.1582,52.1582,52.1387,52.1387,9600.0
2006-03-16 13:00:00,53.53,53.53,53.39,53.39,19800.0,52.1485,52.1485,52.0121,52.0121,19800.0
2006-03-16 13:05:00,53.39,53.41,53.23,53.26,39300.0,52.0121,52.0316,51.8562,51.8854,39300.0
2006-03-16 13:10:00,53.23,53.41,53.02,53.05,67200.0,51.8562,52.0316,51.6516,51.6809,67200.0
2006-03-16 13:15:00,53.05,53.27,53.03,53.26,44800.0,51.6809,51.8952,51.6614,51.8854,44800.0
2006-03-16 13:20:00,53.25,53.26,53.18,53.2,23700.0,51.8757,51.8854,51.8075,51.827,23700.0
2006-03-16 13:25:00,53.2,53.3,53.19,53.29,26300.0,51.827,51.9244,51.8173,51.9147,26300.0
2006-03-16 13:30:00,53.29,53.31,53.27,53.29,12400.0,51.9147,51.9342,51.8952,51.9147,12400.0
2006-03-16 13:35:00,53.29,53.31,53.2,53.22,23300.0,51.9147,51.9342,51.827,51.8465,23300.0
2006-03-16 13:40:00,53.23,53.25,53.15,53.15,19000.0,51.8562,51.8757,51.7783,51.7783,19000.0
2006-03-16 13:45:00,53.15,53.15,53.09,53.12,20400.0,51.7783,51.7783,51.7198,51.7491,20400.0
2006-03-16 13:50:00,53.11,53.14,53.01,53.01,38700.0,51.7393,51.7685,51.6419,51.6419,38700.0
2006-03-16 13:55:00,53.03,53.03,52.92,52.96,59900.0,51.6614,51.6614,51.5542,51.5932,59900.0
2006-03-16 14:00:00,52.96,53.16,52.93,53.11,19800.0,51.5932,51.788,51.564,51.7393,19800.0
2006-03-16 14:05:00,53.12,53.12,53.02,53.04,27700.0,51.7491,51.7491,51.6516,51.6711,27700.0
2006-03-16 14:10:00,53.06,53.1,53.03,53.03,12800.0,51.6906,51.7296,51.6614,51.6614,12800.0
2006-03-16 14:15:00,53.04,53.05,52.99,53.03,19500.0,51.6711,51.6809,51.6224,51.6614,19500.0
2006-03-16 14:20:00,53.01,53.05,52.94,53.02,11300.0,51.6419,51.6809,51.5737,51.6516,11300.0
2006-03-16 14:25:00,53.03,53.1,52.99,53.1,15800.0,51.6614,51.7296,51.6224,51.7296,15800.0
2006-03-16 14:30:00,53.1,53.1,52.96,53.01,13500.0,51.7296,51.7296,51.5932,51.6419,13500.0
2006-03-16 14:35:00,53.02,53.04,52.9,52.95,20500.0,51.6516,51.6711,51.5347,51.5834,20500.0
2006-03-16 14:40:00,52.97,53.05,52.97,53.04,16800.0,51.6029,51.6809,51.6029,51.6711,16800.0
2006-03-16 14:45:00,53.05,53.05,52.94,53.0,37700.0,51.6809,51.6809,51.5737,51.6322,37700.0
2006-03-16 14:50:00,53.02,53.03,53.01,53.03,21800.0,51.6516,51.6614,51.6419,51.6614,21800.0
2006-03-16 14:55:00,53.02,53.1,53.01,53.02,23200.0,51.6516,51.7296,51.6419,51.6516,23200.0
2006-03-16 15:00:00,53.03,53.2,53.0,53.2,54000.0,51.6614,51.827,51.6322,51.827,54000.0
2006-03-16 15:05:00,53.19,53.19,53.12,53.12,16800.0,51.8173,51.8173,51.7491,51.7491,16800.0
2006-03-16 15:10:00,53.12,53.15,53.08,53.13,33800.0,51.7491,51.7783,51.7101,51.7588,33800.0
2006-03-16 15:15:00,53.14,53.14,53.0,53.0,39200.0,51.7685,51.7685,51.6322,51.6322,39200.0
2006-03-16 15:20:00,53.0,53.04,52.95,53.01,47500.0,51.6322,51.6711,51.5834,51.6419,47500.0
2006-03-16 15:25:00,53.05,53.07,52.93,53.01,32700.0,51.6809,51.7004,51.564,51.6419,32700.0
2006-03-16 15:30:00,53.01,53.27,53.0,53.26,64400.0,51.6419,51.8952,51.6322,51.8854,64400.0
2006-03-16 15:35:00,53.26,53.33,53.2,53.26,56800.0,51.8854,51.9536,51.827,51.8854,56800.0
2006-03-16 15:40:00,53.25,53.27,53.11,53.22,60600.0,51.8757,51.8952,51.7393,51.8465,60600.0
2006-03-16 15:45:00,53.23,53.29,53.01,53.09,47800.0,51.8562,51.9147,51.6419,51.7198,47800.0
2006-03-16 15:50:00,53.09,53.24,53.09,53.11,62500.0,51.7198,51.866,51.7198,51.7393,62500.0
2006-03-16 15:55:00,53.11,53.12,53.01,53.01,96200.0,51.7393,51.7491,51.6419,51.6419,96200.0
2006-03-17 09:30:00,53.32,53.53,52.9,52.91,1408500.0,51.9439,52.1485,51.5347,51.5445,1408500.0
2006-03-17 09:35:00,52.97,53.24,52.9,53.11,16300.0,51.6029,51.866,51.5347,51.7393,16300.0
2006-03-17 09:40:00,53.1,53.11,52.92,53.03,15100.0,51.7296,51.7393,51.5542,51.6614,15100.0
2006-03-17 09:45:00,53.02,53.1,52.92,52.99,12100.0,51.6516,51.7296,51.5542,51.6224,12100.0
2006-03-17 09:50:00,52.98,53.0,52.92,53.0,6900.0,51.6127,51.6322,51.5542,51.6322,6900.0
2006-03-17 09:55:00,52.97,53.09,52.97,53.01,10400.0,51.6029,51.7198,51.6029,51.6419,10400.0
2006-03-17 10:00:00,53.04,53.07,52.92,53.0,16500.0,51.6711,51.7004,51.5542,51.6322,16500.0
2006-03-17 10:05:00,53.03,53.04,52.82,52.85,14800.0,51.6614,51.6711,51.4568,51.486,14800.0
2006-03-17 10:10:00,52.84,53.03,52.83,53.0,13700.0,51.4763,51.6614,51.4665,51.6322,13700.0
2006-03-17 10:15:00,53.0,53.0,52.88,52.92,18100.0,51.6322,51.6322,51.5153,51.5542,18100.0
2006-03-17 10:20:00,52.9,53.01,52.89,52.96,20300.0,51.5347,51.6419,51.525,51.5932,20300.0
2006-03-17 10:25:00,52.99,53.0,52.65,52.84,33000.0,51.6224,51.6322,51.2912,51.4763,33000.0
2006-03-17 10:30:00,52.84,52.84,52.61,52.7,28000.0,51.4763,51.4763,51.2522,51.3399,28000.0
2006-03-17 10:35:00,52.75,52.9,52.69,52.84,25300.0,51.3886,51.5347,51.3302,51.4763,25300.0
2006-03-17 10:40:00,52.84,52.88,52.7,52.7,15200.0,51.4763,51.5153,51.3399,51.3399,15200.0
2006-03-17 10:45:00,52.66,52.77,52.64,52.7,10100.0,51.3009,51.4081,51.2814,51.3399,10100.0
2006-03-17 10:50:00,52.69,52.84,52.69,52.81,23000.0,51.3302,51.4763,51.3302,51.4471,23000.0
2006-03-17 10:55:00,52.8,52.9,52.76,52.86,29900.0,51.4373,51.5347,51.3984,51.4958,29900.0
2006-03-17 11:00:00,52.88,52.9,52.77,52.88,24100.0,51.5153,51.5347,51.4081,51.5153,24100.0
2006-03-17 11:05:00,52.88,53.06,52.87,53.06,48700.0,51.5153,51.6906,51.5055,51.6906,48700.0
2006-03-17 11:10:00,53.05,53.08,53.02,53.08,33200.0,51.6809,51.7101,51.6516,51.7101,33200.0
2006-03-17 11:15:00,53.07,53.07,52.98,52.98,34400.0,51.7004,51.7004,51.6127,51.6127,34400.0
2006-03-17 11:20:00,52.98,53.01,52.91,52.97,38400.0,51.6127,51.6419,51.5445,51.6029,38400.0
2006-03-17 11:25:00,52.96,52.99,52.92,52.96,4300.0,51.5932,51.6224,51.5542,51.5932,4300.0
2006-03-17 11:30:00,52.95,53.0,52.94,52.95,8700.0,51.5834,51.6322,51.5737,51.5834,8700.0
2006-03-17 11:35:00,52.94,53.0,52.94,52.99,29500.0,51.5737,51.6322,51.5737,51.6224,29500.0
2006-03-17 11:40:00,52.99,53.0,52.95,52.98,6900.0,51.6224,51.6322,51.5834,51.6127,6900.0
2006-03-17 11:45:00,52.98,53.0,52.97,52.98,2600.0,51.6127,51.6322,51.6029,51.6127,2600.0
2006-03-17 11:50:00,52.98,52.99,52.97,52.99,2900.0,51.6127,51.6224,51.6029,51.6224,2900.0
2006-03-17 11:55:00,52.99,53.0,52.98,52.99,12700.0,51.6224,51.6322,51.6127,51.6224,12700.0
2006-03-17 12:00:00,52.99,53.01,52.98,53.01,16900.0,51.6224,51.6419,51.6127,51.6419,16900.0
2006-03-17 12:05:00,53.01,53.03,53.01,53.02,7700.0,51.6419,51.6614,51.6419,51.6516,7700.0
2006-03-17 12:10:00,53.01,53.05,52.94,53.0,26800.0,51.6419,51.6809,51.5737,51.6322,26800.0
2006-03-17 12:15:00,53.0,53.03,52.98,53.0,16000.0,51.6322,51.6614,51.6127,51.6322,16000.0
2006-03-17 12:20:00,53.0,53.0,52.99,52.99,8300.0,51.6322,51.6322,51.6224,51.6224,8300.0
2006-03-17 12:25:00,52.99,53.0,52.97,53.0,16400.0,51.6224,51.6322,51.6029,51.6322,16400.0
2006-03-17 12:30:00,53.0,53.04,52.9,52.94,41800.0,51.6322,51.6711,51.5347,51.5737,41800.0
2006-03-17 12:35:00,52.94,52.99,52.94,52.99,12100.0,51.5737,51.6224,51.5737,51.6224,12100.0
2006-03-17 12:40:00,52.99,53.01,52.93,53.0,28400.0,51.6224,51.6419,51.564,51.6322,28400.0
2006-03-17 12:45:00,53.0,53.07,52.94,52.95,55900.0,51.6322,51.7004,51.5737,51.5834,55900.0
2006-03-17 12:50:00,53.0,53.01,52.87,52.87,21800.0,51.6322,51.6419,51.5055,51.5055,21800.0
2006-03-17 12:55:00,52.89,52.95,52.89,52.89,7400.0,51.525,51.5834,51.525,51.525,7400.0
2006-03-17 13:00:00,52.9,52.91,52.87,52.89,7100.0,51.5347,51.5445,51.5055,51.525,7100.0
2006-03-17 13:05:00,52.9,53.0,52.9,52.93,30400.0,51.5347,51.6322,51.5347,51.564,30400.0
2006-03-17 13:10:00,52.97,52.97,52.75,52.81,39900.0,51.6029,51.6029,51.3886,51.4471,39900.0
2006-03-17 13:15:00,52.81,52.82,52.79,52.8,6000.0,51.4471,51.4568,51.4276,51.4373,6000.0
2006-03-17 13:20:00,52.81,52.83,52.67,52.71,18600.0,51.4471,51.4665,51.3107,51.3496,18600.0
2006-03-17 13:25:00,52.72,52.72,52.7,52.7,5800.0,51.3594,51.3594,51.3399,51.3399,5800.0
2006-03-17 13:30:00,52.7,52.72,52.61,52.67,21300.0,51.3399,51.3594,51.2522,51.3107,21300.0
2006-03-17 13:35:00,52.69,52.75,52.66,52.75,19700.0,51.3302,51.3886,51.3009,51.3886,19700.0
2006-03-17 13:40:00,52.74,52.76,52.65,52.65,17900.0,51.3789,51.3984,51.2912,51.2912,17900.0
2006-03-17 13:45:00,52.66,52.66,52.64,52.64,17400.0,51.3009,51.3009,51.2814,51.2814,17400.0
2006-03-17 13:50:00,52.65,52.7,52.57,52.6,20100.0,51.2912,51.3399,51.2133,51.2425,20100.0
2006-03-17 13:55:00,52.6,52.7,52.6,52.65,34000.0,51.2425,51.3399,51.2425,51.2912,34000.0
2006-03-17 14:00:00,52.66,52.82,52.62,52.8,44600.0,51.3009,51.4568,51.262,51.4373,44600.0
2006-03-17 14:05:00,52.79,52.8,52.73,52.77,32700.0,51.4276,51.4373,51.3691,51.4081,32700.0
2006-03-17 14:10:00,52.76,52.81,52.75,52.79,22500.0,51.3984,51.4471,51.3886,51.4276,22500.0
2006-03-17 14:15:00,52.79,52.8,52.77,52.77,15200.0,51.4276,51.4373,51.4081,51.4081,15200.0
2006-03-17 14:20:00,52.78,52.78,52.75,52.75,19100.0,51.4178,51.4178,51.3886,51.3886,19100.0
2006-03-17 14:25:00,52.75,52.78,52.73,52.76,31700.0,51.3886,51.4178,51.3691,51.3984,31700.0
2006-03-17 14:30:00,52.76,52.77,52.73,52.75,61600.0,51.3984,51.4081,51.3691,51.3886,61600.0
2006-03-17 14:35:00,52.75,52.76,52.69,52.75,12400.0,51.3886,51.3984,51.3302,51.3886,12400.0
2006-03-17 14:40:00,52.76,52.76,52.72,52.73,11400.0,51.3984,51.3984,51.3594,51.3691,11400.0
2006-03-17 14:45:00,52.73,52.73,52.58,52.6,27100.0,51.3691,51.3691,51.223,51.2425,27100.0
2006-03-17 14:50:00,52.6,52.6,52.48,52.54,38100.0,51.2425,51.2425,51.1256,51.184,38100.0
2006-03-17 14:55:00,52.55,52.55,52.43,52.49,71100.0,51.1938,51.1938,51.0769,51.1353,71100.0
2006-03-17 15:00:00,52.49,52.6,52.47,52.58,22300.0,51.1353,51.2425,51.1158,51.223,22300.0
2006-03-17 15:05:00,52.58,52.63,52.48,52.57,30900.0,51.223,51.2717,51.1256,51.2133,30900.0
2006-03-17 15:10:00,52.57,52.74,52.57,52.73,22300.0,51.2133,51.3789,51.2133,51.3691,22300.0
2006-03-17 15:15:00,52.71,52.73,52.6,52.61,34300.0,51.3496,51.3691,51.2425,51.2522,34300.0
2006-03-17 15:20:00,52.6,52.65,52.51,52.57,24000.0,51.2425,51.2912,51.1548,51.2133,24000.0
2006-03-17 15:25:00,52.58,52.58,52.48,52.49,23200.0,51.223,51.223,51.1256,51.1353,23200.0
2006-03-17 15:30:00,52.48,52.61,52.45,52.6,34400.0,51.1256,51.2522,51.0964,51.2425,34400.0
2006-03-17 15:35:00,52.6,52.61,52.47,52.48,43700.0,51.2425,51.2522,51.1158,51.1256,43700.0
2006-03-17 15:40:00,52.48,52.48,52.35,52.38,58200.0,51.1256,51.1256,50.9989,51.0282,58200.0
2006-03-17 15:45:00,52.37,52.54,52.32,52.46,82700.0,51.0184,51.184,50.9697,51.1061,82700.0
2006-03-17 15:50:00,52.48,52.49,52.38,52.46,39000.0,51.1256,51.1353,51.0282,51.1061,39000.0
2006-03-17 15:55:00,52.45,52.6,52.43,52.58,114100.0,51.0964,51.2425,51.0769,51.223,114100.0
2006-03-20 09:30:00,52.52,52.89,52.52,52.83,131400.0,51.1645,51.525,51.1645,51.4665,131400.0
2006-03-20 09:35:00,52.83,52.87,52.53,52.58,25100.0,51.4665,51.5055,51.1743,51.223,25100.0
2006-03-20 09:40:00,52.58,52.71,52.46,52.5,41700.0,51.223,51.3496,51.1061,51.1451,41700.0
2006-03-20 09:45:00,52.47,52.71,52.44,52.62,58600.0,51.1158,51.3496,51.0866,51.262,58600.0
2006-03-20 09:50:00,52.61,52.63,52.58,52.62,9000.0,51.2522,51.2717,51.223,51.262,9000.0
2006-03-20 09:55:00,52.62,52.63,52.6,52.6,16000.0,51.262,51.2717,51.2425,51.2425,16000.0
2006-03-20 10:00:00,52.61,52.67,52.6,52.62,27100.0,51.2522,51.3107,51.2425,51.262,27100.0
2006-03-20 10:05:00,52.66,52.68,52.59,52.6,21400.0,51.3009,51.3204,51.2327,51.2425,21400.0
2006-03-20 10:10:00,52.6,52.61,52.59,52.6,9200.0,51.2425,51.2522,51.2327,51.2425,9200.0
2006-03-20 10:15:00,52.6,52.75,52.6,52.74,7800.0,51.2425,51.3886,51.2425,51.3789,7800.0
2006-03-20 10:20:00,52.74,52.76,52.72,52.75,17600.0,51.3789,51.3984,51.3594,51.3886,17600.0
2006-03-20 10:25:00,52.76,52.81,52.62,52.62,25500.0,51.3984,51.4471,51.262,51.262,25500.0
2006-03-20 10:30:00,52.62,52.65,52.51,52.6,30700.0,51.262,51.2912,51.1548,51.2425,30700.0
2006-03-20 10:35:00,52.6,52.74,52.6,52.68,15200.0,51.2425,51.3789,51.2425,51.3204,15200.0
2006-03-20 10:40:00,52.65,52.75,52.6,52.74,17800.0,51.2912,51.3886,51.2425,51.3789,17800.0
2006-03-20 10:45:00,52.75,52.75,52.6,52.71,30400.0,51.3886,51.3886,51.2425,51.3496,30400.0
2006-03-20 10:50:00,52.71,52.79,52.64,52.79,31600.0,51.3496,51.4276,51.2814,51.4276,31600.0
2006-03-20 10:55:00,52.75,52.85,52.71,52.75,40600.0,51.3886,51.486,51.3496,51.3886,40600.0
2006-03-20 11:00:00,52.74,52.89,52.72,52.74,51400.0,51.3789,51.525,51.3594,51.3789,51400.0
2006-03-20 11:05:00,52.72,52.79,52.71,52.79,12800.0,51.3594,51.4276,51.3496,51.4276,12800.0
2006-03-20 11:10:00,52.77,52.83,52.69,52.79,11000.0,51.4081,51.4665,51.3302,51.4276,11000.0
2006-03-20 11:15:00,52.77,52.8,52.69,52.71,5500.0,51.4081,51.4373,51.3302,51.3496,5500.0
2006-03-20 11:20:00,52.69,52.71,52.55,52.7,31100.0,51.3302,51.3496,51.1938,51.3399,31100.0
2006-03-20 11:25:00,52.69,52.75,52.66,52.69,13800.0,51.3302,51.3886,51.3009,51.3302,13800.0
2006-03-20 11:30:00,52.7,52.75,52.65,52.71,4700.0,51.3399,51.3886,51.2912,51.3496,4700.0
2006-03-20 11:35:00,52.71,52.75,52.68,52.74,16500.0,51.3496,51.3886,51.3204,51.3789,16500.0
2006-03-20 11:40:00,52.73,52.74,52.67,52.74,12500.0,51.3691,51.3789,51.3107,51.3789,12500.0
2006-03-20 11:45:00,52.72,52.81,52.57,52.81,34500.0,51.3594,51.4471,51.2133,51.4471,34500.0
2006-03-20 11:50:00,52.81,52.9,52.7,52.83,14600.0,51.4471,51.5347,51.3399,51.4665,14600.0
2006-03-20 11:55:00,52.84,52.91,52.82,52.91,5600.0,51.4763,51.5445,51.4568,51.5445,5600.0
2006-03-20 12:00:00,52.87,53.02,52.87,53.01,18200.0,51.5055,51.6516,51.5055,51.6419,18200.0
2006-03-20 12:05:00,53.0,53.1,52.99,53.1,14000.0,51.6322,51.7296,51.6224,51.7296,14000.0
2006-03-20 12:10:00,53.1,53.14,53.0,53.07,26000.0,51.7296,51.7685,51.6322,51.7004,26000.0
2006-03-20 12:15:00,53.06,53.07,53.0,53.0,5400.0,51.6906,51.7004,51.6322,51.6322,5400.0
2006-03-20 12:20:00,53.0,53.01,52.93,52.94,10500.0,51.6322,51.6419,51.564,51.5737,10500.0
2006-03-20 12:25:00,52.93,52.94,52.82,52.84,8000.0,51.564,51.5737,51.4568,51.4763,8000.0
2006-03-20 12:30:00,52.84,52.9,52.84,52.88,3200.0,51.4763,51.5347,51.4763,51.5153,3200.0
2006-03-20 12:35:00,52.88,52.92,52.85,52.91,7100.0,51.5153,51.5542,51.486,51.5445,7100.0
2006-03-20 12:40:00,52.93,52.94,52.91,52.93,8500.0,51.564,51.5737,51.5445,51.564,8500.0
2006-03-20 12:45:00,52.94,53.14,52.94,53.14,26100.0,51.5737,51.7685,51.5737,51.7685,26100.0
2006-03-20 12:50:00,53.13,53.21,53.02,53.09,14900.0,51.7588,51.8367,51.6516,51.7198,14900.0
2006-03-20 12:55:00,53.1,53.23,53.1,53.22,16700.0,51.7296,51.8562,51.7296,51.8465,16700.0
2006-03-20 13:00:00,53.2,53.22,53.14,53.17,6800.0,51.827,51.8465,51.7685,51.7978,6800.0
2006-03-20 13:05:00,53.17,53.17,53.1,53.11,4400.0,51.7978,51.7978,51.7296,51.7393,4400.0
2006-03-20 13:10:00,53.12,53.19,53.11,53.16,7700.0,51.7491,51.8173,51.7393,51.788,7700.0
2006-03-20 13:15:00,53.16,53.17,53.15,53.15,4700.0,51.788,51.7978,51.7783,51.7783,4700.0
2006-03-20 13:20:00,53.15,53.15,53.1,53.11,4400.0,51.7783,51.7783,51.7296,51.7393,4400.0
2006-03-20 13:25:00,53.1,53.1,53.02,53.08,5200.0,51.7296,51.7296,51.6516,51.7101,5200.0
2006-03-20 13:30:00,53.09,53.09,52.9,52.95,15100.0,51.7198,51.7198,51.5347,51.5834,15100.0
2006-03-20 13:35:00,52.96,52.98,52.78,52.85,14100.0,51.5932,51.6127,51.4178,51.486,14100.0
2006-03-20 13:40:00,52.84,52.86,52.72,52.78,12300.0,51.4763,51.4958,51.3594,51.4178,12300.0
2006-03-20 13:45:00,52.77,52.86,52.76,52.86,9100.0,51.4081,51.4958,51.3984,51.4958,9100.0
2006-03-20 13:50:00,52.87,52.89,52.8,52.83,10400.0,51.5055,51.525,51.4373,51.4665,10400.0
2006-03-20 13:55:00,52.83,52.85,52.79,52.79,8200.0,51.4665,51.486,51.4276,51.4276,8200.0
2006-03-20 14:00:00,52.8,52.82,52.68,52.7,20500.0,51.4373,51.4568,51.3204,51.3399,20500.0
2006-03-20 14:05:00,52.69,52.76,52.67,52.76,13800.0,51.3302,51.3984,51.3107,51.3984,13800.0
2006-03-20 14:10:00,52.72,52.73,52.63,52.63,11800.0,51.3594,51.3691,51.2717,51.2717,11800.0
2006-03-20 14:15:00,52.62,52.63,52.56,52.58,12400.0,51.262,51.2717,51.2035,51.223,12400.0
2006-03-20 14:20:00,52.58,52.64,52.57,52.61,31100.0,51.223,51.2814,51.2133,51.2522,31100.0
2006-03-20 14:25:00,52.63,52.69,52.62,52.68,11300.0,51.2717,51.3302,51.262,51.3204,11300.0
2006-03-20 14:30:00,52.68,52.69,52.57,52.59,18800.0,51.3204,51.3302,51.2133,51.2327,18800.0
2006-03-20 14:35:00,52.59,52.6,52.59,52.59,8400.0,51.2327,51.2425,51.2327,51.2327,8400.0
2006-03-20 14:40:00,52.6,52.6,52.59,52.6,7900.0,51.2425,51.2425,51.2327,51.2425,7900.0
2006-03-20 14:45:00,52.59,52.63,52.54,52.63,25500.0,51.2327,51.2717,51.184,51.2717,25500.0
2006-03-20 14:50:00,52.62,52.65,52.62,52.62,12400.0,51.262,51.2912,51.262,51.262,12400.0
2006-03-20 14:55:00,52.61,52.62,52.57,52.57,12100.0,51.2522,51.262,51.2133,51.2133,12100.0
2006-03-20 15:00:00,52.56,52.58,52.54,52.55,13600.0,51.2035,51.223,51.184,51.1938,13600.0
2006-03-20 15:05:00,52.55,52.63,52.54,52.61,19700.0,51.1938,51.2717,51.184,51.2522,19700.0
2006-03-20 15:10:00,52.62,52.62,52.59,52.6,7800.0,51.262,51.262,51.2327,51.2425,7800.0
2006-03-20 15:15:00,52.6,52.66,52.58,52.6,18100.0,51.2425,51.3009,51.223,51.2425,18100.0
2006-03-20 15:20:00,52.6,52.66,52.6,52.66,11100.0,51.2425,51.3009,51.2425,51.3009,11100.0
2006-03-20 15:25:00,52.66,52.69,52.65,52.69,14100.0,51.3009,51.3302,51.2912,51.3302,14100.0
2006-03-20 15:30:00,52.68,52.78,52.68,52.78,9900.0,51.3204,51.4178,51.3204,51.4178,9900.0
2006-03-20 15:35:00,52.79,52.8,52.72,52.73,16100.0,51.4276,51.4373,51.3594,51.3691,16100.0
2006-03-20 15:40:00,52.73,52.83,52.72,52.83,23900.0,51.3691,51.4665,51.3594,51.4665,23900.0
2006-03-20 15:45:00,52.83,52.84,52.72,52.72,26100.0,51.4665,51.4763,51.3594,51.3594,26100.0
2006-03-20 15:50:00,52.73,52.8,52.71,52.75,24500.0,51.3691,51.4373,51.3496,51.3886,24500.0
2006-03-20 15:55:00,52.75,52.76,52.66,52.67,43800.0,51.3886,51.3984,51.3009,51.3107,43800.0
2006-03-21 09:30:00,54.16,54.82,54.14,54.74,467600.0,52.7622,53.4052,52.7427,53.3273,467600.0
2006-03-21 09:35:00,54.74,55.0,54.45,54.9,307100.0,53.3273,53.5805,53.0447,53.4831,307100.0
2006-03-21 09:40:00,54.91,54.92,53.88,54.03,381500.0,53.4929,53.5026,52.4894,52.6356,381500.0
2006-03-21 09:45:00,54.03,54.31,54.02,54.3,186800.0,52.6356,52.9083,52.6258,52.8986,186800.0
2006-03-21 09:50:00,54.3,54.4,54.19,54.33,125800.0,52.8986,52.996,52.7914,52.9278,125800.0
2006-03-21 09:55:00,54.34,54.35,54.25,54.26,80500.0,52.9376,52.9473,52.8499,52.8596,80500.0
2006-03-21 10:00:00,54.26,54.36,54.25,54.36,93000.0,52.8596,52.9571,52.8499,52.9571,93000.0
2006-03-21 10:05:00,54.34,54.48,54.28,54.42,82300.0,52.9376,53.074,52.8791,53.0155,82300.0
2006-03-21 10:10:00,54.42,54.43,54.28,54.33,51900.0,53.0155,53.0253,52.8791,52.9278,51900.0
2006-03-21 10:15:00,54.33,54.37,54.29,54.33,49600.0,52.9278,52.9668,52.8889,52.9278,49600.0
2006-03-21 10:20:00,54.31,54.33,54.25,54.32,62800.0,52.9083,52.9278,52.8499,52.9181,62800.0
2006-03-21 10:25:00,54.32,54.37,54.3,54.31,36400.0,52.9181,52.9668,52.8986,52.9083,36400.0
2006-03-21 10:30:00,54.31,54.5,54.3,54.34,74600.0,52.9083,53.0934,52.8986,52.9376,74600.0
2006-03-21 10:35:00,54.32,54.45,54.32,54.45,39200.0,52.9181,53.0447,52.9181,53.0447,39200.0
2006-03-21 10:40:00,54.43,54.62,54.43,54.6,70900.0,53.0253,53.2103,53.0253,53.1909,70900.0
2006-03-21 10:45:00,54.6,54.85,54.59,54.77,101600.0,53.1909,53.4344,53.1811,53.3565,101600.0
2006-03-21 10:50:00,54.78,54.8,54.66,54.75,82200.0,53.3662,53.3857,53.2493,53.337,82200.0
2006-03-21 10:55:00,54.76,54.76,54.58,54.67,55900.0,53.3467,53.3467,53.1714,53.2591,55900.0
2006-03-21 11:00:00,54.66,54.72,54.58,54.64,67800.0,53.2493,53.3078,53.1714,53.2298,67800.0
2006-03-21 11:05:00,54.64,54.75,54.64,54.75,43200.0,53.2298,53.337,53.2298,53.337,43200.0
2006-03-21 11:10:00,54.75,54.75,54.67,54.72,40100.0,53.337,53.337,53.2591,53.3078,40100.0
2006-03-21 11:15:00,54.73,54.79,54.68,54.77,68000.0,53.3175,53.376,53.2688,53.3565,68000.0
2006-03-21 11:20:00,54.77,54.82,54.77,54.79,53400.0,53.3565,53.4052,53.3565,53.376,53400.0
2006-03-21 11:25:00,54.78,54.98,54.78,54.84,109700.0,53.3662,53.5611,53.3662,53.4247,109700.0
2006-03-21 11:30:00,54.84,54.85,54.72,54.78,124400.0,53.4247,53.4344,53.3078,53.3662,124400.0
2006-03-21 11:35:00,54.77,54.94,54.75,54.89,126200.0,53.3565,53.5221,53.337,53.4734,126200.0
2006-03-21 11:40:00,54.89,55.0,54.88,54.99,119800.0,53.4734,53.5805,53.4636,53.5708,119800.0
2006-03-21 11:45:00,54.99,55.0,54.83,54.87,82500.0,53.5708,53.5805,53.4149,53.4539,82500.0
2006-03-21 11:50:00,54.85,54.88,54.82,54.84,62700.0,53.4344,53.4636,53.4052,53.4247,62700.0
2006-03-21 11:55:00,54.85,54.89,54.79,54.87,24400.0,53.4344,53.4734,53.376,53.4539,24400.0
2006-03-21 12:00:00,54.87,54.95,54.87,54.94,12100.0,53.4539,53.5318,53.4539,53.5221,12100.0
2006-03-21 12:05:00,54.94,55.09,54.9,55.0,95500.0,53.5221,53.6682,53.4831,53.5805,95500.0
2006-03-21 12:10:00,55.05,55.15,55.03,55.15,84900.0,53.6293,53.7267,53.6098,53.7267,84900.0
2006-03-21 12:15:00,55.14,55.16,54.98,55.03,51300.0,53.7169,53.7364,53.5611,53.6098,51300.0
2006-03-21 12:20:00,55.04,55.12,55.04,55.09,48100.0,53.6195,53.6974,53.6195,53.6682,48100.0
2006-03-21 12:25:00,55.1,55.15,55.1,55.13,28200.0,53.678,53.7267,53.678,53.7072,28200.0
2006-03-21 12:30:00,55.15,55.24,55.15,55.24,60200.0,53.7267,53.8143,53.7267,53.8143,60200.0
2006-03-21 12:35:00,55.24,55.24,55.14,55.16,19800.0,53.8143,53.8143,53.7169,53.7364,19800.0
2006-03-21 12:40:00,55.18,55.18,55.11,55.12,17200.0,53.7559,53.7559,53.6877,53.6974,17200.0
2006-03-21 12:45:00,55.11,55.13,54.92,55.05,43800.0,53.6877,53.7072,53.5026,53.6293,43800.0
2006-03-21 12:50:00,55.05,55.05,54.85,54.92,57300.0,53.6293,53.6293,53.4344,53.5026,57300.0
2006-03-21 12:55:00,54.91,54.92,54.84,54.88,21400.0,53.4929,53.5026,53.4247,53.4636,21400.0
2006-03-21 13:00:00,54.88,54.89,54.82,54.89,41700.0,53.4636,53.4734,53.4052,53.4734,41700.0
2006-03-21 13:05:00,54.88,54.99,54.87,54.96,46800.0,53.4636,53.5708,53.4539,53.5416,46800.0
2006-03-21 13:10:00,54.96,55.0,54.91,55.0,46700.0,53.5416,53.5805,53.4929,53.5805,46700.0
2006-03-21 13:15:00,55.0,55.01,54.93,55.01,17800.0,53.5805,53.5903,53.5123,53.5903,17800.0
2006-03-21 13:20:00,55.0,55.05,54.98,54.98,24600.0,53.5805,53.6293,53.5611,53.5611,24600.0
2006-03-21 13:25:00,54.98,55.01,54.94,54.95,42000.0,53.5611,53.5903,53.5221,53.5318,42000.0
2006-03-21 13:30:00,54.96,55.03,54.92,55.01,52300.0,53.5416,53.6098,53.5026,53.5903,52300.0
2006-03-21 13:35:00,55.0,55.0,54.95,54.97,21100.0,53.5805,53.5805,53.5318,53.5513,21100.0
2006-03-21 13:40:00,54.98,55.09,54.88,55.09,64000.0,53.5611,53.6682,53.4636,53.6682,64000.0
2006-03-21 13:45:00,55.05,55.11,54.91,54.96,50100.0,53.6293,53.6877,53.4929,53.5416,50100.0
2006-03-21 13:50:00,54.97,54.97,54.75,54.8,49100.0,53.5513,53.5513,53.337,53.3857,49100.0
2006-03-21 13:55:00,54.8,54.8,54.74,54.76,32400.0,53.3857,53.3857,53.3273,53.3467,32400.0
2006-03-21 14:00:00,54.75,54.78,54.72,54.75,61700.0,53.337,53.3662,53.3078,53.337,61700.0
2006-03-21 14:05:00,54.76,54.83,54.74,54.75,35200.0,53.3467,53.4149,53.3273,53.337,35200.0
2006-03-21 14:10:00,54.75,54.76,54.36,54.42,76900.0,53.337,53.3467,52.9571,53.0155,76900.0
2006-03-21 14:15:00,54.41,54.52,54.16,54.5,108700.0,53.0058,53.1129,52.7622,53.0934,108700.0
2006-03-21 14:20:00,54.51,54.6,54.26,54.33,43200.0,53.1032,53.1909,52.8596,52.9278,43200.0
2006-03-21 14:25:00,54.34,54.6,54.19,54.24,111900.0,52.9376,53.1909,52.7914,52.8402,111900.0
2006-03-21 14:30:00,54.23,54.23,54.0,54.05,74700.0,52.8304,52.8304,52.6063,52.6551,74700.0
2006-03-21 14:35:00,54.05,54.1,54.02,54.04,58800.0,52.6551,52.7038,52.6258,52.6453,58800.0
2006-03-21 14:40:00,54.04,54.17,54.02,54.14,53700.0,52.6453,52.772,52.6258,52.7427,53700.0
2006-03-21 14:45:00,54.13,54.2,54.04,54.05,48700.0,52.733,52.8012,52.6453,52.6551,48700.0
2006-03-21 14:50:00,54.05,54.07,54.0,54.01,46800.0,52.6551,52.6745,52.6063,52.6161,46800.0
2006-03-21 14:55:00,54.01,54.04,53.99,54.0,82700.0,52.6161,52.6453,52.5966,52.6063,82700.0
2006-03-21 15:00:00,53.98,54.02,53.75,54.01,84800.0,52.5869,52.6258,52.3628,52.6161,84800.0
2006-03-21 15:05:00,53.98,54.0,53.75,53.88,90500.0,52.5869,52.6063,52.3628,52.4894,90500.0
2006-03-21 15:10:00,53.87,53.95,53.8,53.94,66600.0,52.4797,52.5576,52.4115,52.5479,66600.0
2006-03-21 15:15:00,53.94,53.97,53.9,53.95,39300.0,52.5479,52.5771,52.5089,52.5576,39300.0
2006-03-21 15:20:00,53.96,54.03,53.9,53.91,44400.0,52.5674,52.6356,52.5089,52.5187,44400.0
2006-03-21 15:25:00,53.9,53.98,53.85,53.87,46500.0,52.5089,52.5869,52.4602,52.4797,46500.0
2006-03-21 15:30:00,53.87,53.91,53.75,53.79,54600.0,52.4797,52.5187,52.3628,52.4018,54600.0
2006-03-21 15:35:00,53.79,53.83,53.78,53.82,36200.0,52.4018,52.4407,52.392,52.431,36200.0
2006-03-21 15:40:00,53.82,53.86,53.75,53.77,64800.0,52.431,52.47,52.3628,52.3823,64800.0
2006-03-21 15:45:00,53.76,53.88,53.76,53.88,67800.0,52.3725,52.4894,52.3725,52.4894,67800.0
2006-03-21 15:50:00,53.88,53.95,53.8,53.81,52300.0,52.4894,52.5576,52.4115,52.4213,52300.0
2006-03-21 15:55:00,53.8,54.8,53.71,53.73,98100.0,52.4115,53.3857,52.3238,52.3433,98100.0
2006-03-22 09:30:00,53.41,53.66,53.12,53.3,105400.0,52.0316,52.2751,51.7491,51.9244,105400.0
2006-03-22 09:35:00,53.36,53.45,53.25,53.32,40300.0,51.9829,52.0705,51.8757,51.9439,40300.0
2006-03-22 09:40:00,53.32,53.65,53.27,53.53,95800.0,51.9439,52.2654,51.8952,52.1485,95800.0
2006-03-22 09:45:00,53.53,53.57,53.26,53.26,58000.0,52.1485,52.1874,51.8854,51.8854,58000.0
2006-03-22 09:50:00,53.25,53.4,53.23,53.4,33800.0,51.8757,52.0218,51.8562,52.0218,33800.0
2006-03-22 09:55:00,53.4,53.6,53.35,53.41,51000.0,52.0218,52.2167,51.9731,52.0316,51000.0
2006-03-22 10:00:00,53.36,53.42,53.29,53.31,72500.0,51.9829,52.0413,51.9147,51.9342,72500.0
2006-03-22 10:05:00,53.32,53.32,53.12,53.24,142200.0,51.9439,51.9439,51.7491,51.866,142200.0
2006-03-22 10:10:00,53.23,53.24,53.16,53.18,22200.0,51.8562,51.866,51.788,51.8075,22200.0
2006-03-22 10:15:00,53.16,53.18,53.0,53.0,76200.0,51.788,51.8075,51.6322,51.6322,76200.0
2006-03-22 10:20:00,53.01,53.14,52.92,53.14,84000.0,51.6419,51.7685,51.5542,51.7685,84000.0
2006-03-22 10:25:00,53.1,53.15,53.03,53.07,41900.0,51.7296,51.7783,51.6614,51.7004,41900.0
2006-03-22 10:30:00,53.07,53.1,52.85,52.86,42000.0,51.7004,51.7296,51.486,51.4958,42000.0
2006-03-22 10:35:00,52.86,52.99,52.77,52.79,36400.0,51.4958,51.6224,51.4081,51.4276,36400.0
2006-03-22 10:40:00,52.8,52.83,52.75,52.75,27400.0,51.4373,51.4665,51.3886,51.3886,27400.0
2006-03-22 10:45:00,52.76,53.05,52.75,52.83,34600.0,51.3984,51.6809,51.3886,51.4665,34600.0
2006-03-22 10:50:00,52.82,52.95,52.8,52.85,36900.0,51.4568,51.5834,51.4373,51.486,36900.0
2006-03-22 10:55:00,52.86,52.86,52.71,52.72,53200.0,51.4958,51.4958,51.3496,51.3594,53200.0
2006-03-22 11:00:00,52.72,52.88,52.72,52.73,38900.0,51.3594,51.5153,51.3594,51.3691,38900.0
2006-03-22 11:05:00,52.73,53.0,52.73,52.94,24800.0,51.3691,51.6322,51.3691,51.5737,24800.0
2006-03-22 11:10:00,52.93,52.96,52.81,52.81,34500.0,51.564,51.5932,51.4471,51.4471,34500.0
2006-03-22 11:15:00,52.82,52.9,52.78,52.88,51000.0,51.4568,51.5347,51.4178,51.5153,51000.0
2006-03-22 11:20:00,52.86,53.08,52.85,53.08,30900.0,51.4958,51.7101,51.486,51.7101,30900.0
2006-03-22 11:25:00,53.1,53.19,53.01,53.14,39200.0,51.7296,51.8173,51.6419,51.7685,39200.0
2006-03-22 11:30:00,53.16,53.16,53.09,53.09,48100.0,51.788,51.788,51.7198,51.7198,48100.0
2006-03-22 11:35:00,53.1,53.12,53.04,53.09,37900.0,51.7296,51.7491,51.6711,51.7198,37900.0
2006-03-22 11:40:00,53.08,53.11,53.04,53.07,10100.0,51.7101,51.7393,51.6711,51.7004,10100.0
2006-03-22 11:45:00,53.08,53.13,53.08,53.09,13600.0,51.7101,51.7588,51.7101,51.7198,13600.0
2006-03-22 11:50:00,53.1,53.1,52.86,52.98,26100.0,51.7296,51.7296,51.4958,51.6127,26100.0
2006-03-22 11:55:00,52.98,53.05,52.93,53.01,14200.0,51.6127,51.6809,51.564,51.6419,14200.0
2006-03-22 12:00:00,53.01,53.11,52.93,52.94,53400.0,51.6419,51.7393,51.564,51.5737,53400.0
2006-03-22 12:05:00,52.95,52.96,52.91,52.91,13800.0,51.5834,51.5932,51.5445,51.5445,13800.0
2006-03-22 12:10:00,52.91,52.96,52.9,52.91,12300.0,51.5445,51.5932,51.5347,51.5445,12300.0
2006-03-22 12:15:00,52.96,52.99,52.85,52.9,32900.0,51.5932,51.6224,51.486,51.5347,32900.0
2006-03-22 12:20:00,52.89,52.94,52.88,52.92,29300.0,51.525,51.5737,51.5153,51.5542,29300.0
2006-03-22 12:25:00,52.92,52.96,52.87,52.87,19000.0,51.5542,51.5932,51.5055,51.5055,19000.0
2006-03-22 12:30:00,52.89,52.96,52.87,52.89,15700.0,51.525,51.5932,51.5055,51.525,15700.0
2006-03-22 12:35:00,52.87,52.9,52.83,52.85,19400.0,51.5055,51.5347,51.4665,51.486,19400.0
2006-03-22 12:40:00,52.85,52.91,52.84,52.88,40400.0,51.486,51.5445,51.4763,51.5153,40400.0
2006-03-22 12:45:00,52.85,52.86,52.77,52.78,22500.0,51.486,51.4958,51.4081,51.4178,22500.0
2006-03-22 12:50:00,52.79,52.8,52.78,52.79,14500.0,51.4276,51.4373,51.4178,51.4276,14500.0
2006-03-22 12:55:00,52.79,52.83,52.76,52.77,30800.0,51.4276,51.4665,51.3984,51.4081,30800.0
2006-03-22 13:00:00,52.78,52.82,52.78,52.8,26600.0,51.4178,51.4568,51.4178,51.4373,26600.0
2006-03-22 13:05:00,52.8,52.85,52.79,52.85,16800.0,51.4373,51.486,51.4276,51.486,16800.0
2006-03-22 13:10:00,52.84,52.85,52.78,52.79,30800.0,51.4763,51.486,51.4178,51.4276,30800.0
2006-03-22 13:15:00,52.8,52.8,52.73,52.74,60500.0,51.4373,51.4373,51.3691,51.3789,60500.0
2006-03-22 13:20:00,52.73,52.75,52.7,52.7,45600.0,51.3691,51.3886,51.3399,51.3399,45600.0
2006-03-22 13:25:00,52.7,52.78,52.69,52.74,26200.0,51.3399,51.4178,51.3302,51.3789,26200.0
2006-03-22 13:30:00,52.75,52.75,52.7,52.72,35300.0,51.3886,51.3886,51.3399,51.3594,35300.0
2006-03-22 13:35:00,52.71,52.71,52.64,52.66,34000.0,51.3496,51.3496,51.2814,51.3009,34000.0
2006-03-22 13:40:00,52.67,52.7,52.52,52.55,48700.0,51.3107,51.3399,51.1645,51.1938,48700.0
2006-03-22 13:45:00,52.55,52.56,52.46,52.5,60000.0,51.1938,51.2035,51.1061,51.1451,60000.0
2006-03-22 13:50:00,52.51,52.59,52.5,52.57,83600.0,51.1548,51.2327,51.1451,51.2133,83600.0
2006-03-22 13:55:00,52.57,52.57,52.48,52.54,93700.0,51.2133,51.2133,51.1256,51.184,93700.0
2006-03-22 14:00:00,52.54,52.62,52.53,52.61,131100.0,51.184,51.262,51.1743,51.2522,131100.0
2006-03-22 14:05:00,52.6,52.86,52.6,52.82,281900.0,51.2425,51.4958,51.2425,51.4568,281900.0
2006-03-22 14:10:00,52.83,52.94,52.78,52.86,177100.0,51.4665,51.5737,51.4178,51.4958,177100.0
2006-03-22 14:15:00,52.84,52.95,52.75,52.9,96000.0,51.4763,51.5834,51.3886,51.5347,96000.0
2006-03-22 14:20:00,52.9,53.02,52.89,53.01,111400.0,51.5347,51.6516,51.525,51.6419,111400.0
2006-03-22 14:25:00,53.0,53.07,52.88,52.95,185900.0,51.6322,51.7004,51.5153,51.5834,185900.0
2006-03-22 14:30:00,52.97,52.97,52.88,52.92,31500.0,51.6029,51.6029,51.5153,51.5542,31500.0
2006-03-22 14:35:00,52.92,52.96,52.91,52.95,46400.0,51.5542,51.5932,51.5445,51.5834,46400.0
2006-03-22 14:40:00,52.96,53.02,52.95,53.01,75000.0,51.5932,51.6516,51.5834,51.6419,75000.0
2006-03-22 14:45:00,53.01,53.07,53.0,53.06,52000.0,51.6419,51.7004,51.6322,51.6906,52000.0
2006-03-22 14:50:00,53.08,53.26,53.07,53.23,47500.0,51.7101,51.8854,51.7004,51.8562,47500.0
2006-03-22 14:55:00,53.23,53.32,53.2,53.27,100500.0,51.8562,51.9439,51.827,51.8952,100500.0
2006-03-22 15:00:00,53.27,53.27,53.18,53.18,62000.0,51.8952,51.8952,51.8075,51.8075,62000.0
2006-03-22 15:05:00,53.18,53.26,53.13,53.14,31600.0,51.8075,51.8854,51.7588,51.7685,31600.0
2006-03-22 15:10:00,53.16,53.18,53.13,53.14,14100.0,51.788,51.8075,51.7588,51.7685,14100.0
2006-03-22 15:15:00,53.14,53.18,53.04,53.05,37300.0,51.7685,51.8075,51.6711,51.6809,37300.0
2006-03-22 15:20:00,53.05,53.06,52.94,52.96,55000.0,51.6809,51.6906,51.5737,51.5932,55000.0
2006-03-22 15:25:00,52.97,53.16,52.96,53.14,134800.0,51.6029,51.788,51.5932,51.7685,134800.0
2006-03-22 15:30:00,53.14,53.25,53.13,53.13,54400.0,51.7685,51.8757,51.7588,51.7588,54400.0
2006-03-22 15:35:00,53.13,53.15,53.0,53.09,47900.0,51.7588,51.7783,51.6322,51.7198,47900.0
2006-03-22 15:40:00,53.08,53.18,53.08,53.16,36000.0,51.7101,51.8075,51.7101,51.788,36000.0
2006-03-22 15:45:00,53.16,53.21,53.14,53.2,45500.0,51.788,51.8367,51.7685,51.827,45500.0
2006-03-22 15:50:00,53.2,53.24,52.97,53.05,201200.0,51.827,51.866,51.6029,51.6809,201200.0
2006-03-22 15:55:00,53.06,53.1,52.93,52.93,133300.0,51.6906,51.7296,51.564,51.564,133300.0
2006-03-23 09:30:00,52.62,52.76,52.5,52.73,118400.0,51.262,51.3984,51.1451,51.3691,118400.0
2006-03-23 09:35:00,52.75,52.77,52.57,52.6,58600.0,51.3886,51.4081,51.2133,51.2425,58600.0
2006-03-23 09:40:00,52.58,52.77,52.58,52.74,47900.0,51.223,51.4081,51.223,51.3789,47900.0
2006-03-23 09:45:00,52.72,52.82,52.7,52.78,22300.0,51.3594,51.4568,51.3399,51.4178,22300.0
2006-03-23 09:50:00,52.77,52.77,52.68,52.77,30000.0,51.4081,51.4081,51.3204,51.4081,30000.0
2006-03-23 09:55:00,52.76,52.86,52.72,52.75,19100.0,51.3984,51.4958,51.3594,51.3886,19100.0
2006-03-23 10:00:00,52.78,52.8,52.65,52.73,35300.0,51.4178,51.4373,51.2912,51.3691,35300.0
2006-03-23 10:05:00,52.75,52.8,52.71,52.78,45400.0,51.3886,51.4373,51.3496,51.4178,45400.0
2006-03-23 10:10:00,52.78,52.9,52.75,52.81,38600.0,51.4178,51.5347,51.3886,51.4471,38600.0
2006-03-23 10:15:00,52.8,52.82,52.73,52.82,29100.0,51.4373,51.4568,51.3691,51.4568,29100.0
2006-03-23 10:20:00,52.83,52.83,52.68,52.71,43400.0,51.4665,51.4665,51.3204,51.3496,43400.0
2006-03-23 10:25:00,52.71,52.71,52.63,52.71,27000.0,51.3496,51.3496,51.2717,51.3496,27000.0
2006-03-23 10:30:00,52.74,52.76,52.55,52.57,49600.0,51.3789,51.3984,51.1938,51.2133,49600.0
2006-03-23 10:35:00,52.55,52.62,52.5,52.5,34900.0,51.1938,51.262,51.1451,51.1451,34900.0
2006-03-23 10:40:00,52.51,52.53,52.43,52.47,33800.0,51.1548,51.1743,51.0769,51.1158,33800.0
2006-03-23 10:45:00,52.47,52.5,52.44,52.44,22900.0,51.1158,51.1451,51.0866,51.0866,22900.0
2006-03-23 10:50:00,52.44,52.5,52.42,52.46,23800.0,51.0866,51.1451,51.0671,51.1061,23800.0
2006-03-23 10:55:00,52.45,52.51,52.42,52.5,28700.0,51.0964,51.1548,51.0671,51.1451,28700.0
2006-03-23 11:00:00,52.5,52.61,52.48,52.5,35600.0,51.1451,51.2522,51.1256,51.1451,35600.0
2006-03-23 11:05:00,52.51,52.71,52.51,52.64,19000.0,51.1548,51.3496,51.1548,51.2814,19000.0
2006-03-23 11:10:00,52.64,52.75,52.6,52.74,21100.0,51.2814,51.3886,51.2425,51.3789,21100.0
2006-03-23 11:15:00,52.71,52.76,52.7,52.74,45400.0,51.3496,51.3984,51.3399,51.3789,45400.0
2006-03-23 11:20:00,52.73,52.75,52.69,52.69,28900.0,51.3691,51.3886,51.3302,51.3302,28900.0
2006-03-23 11:25:00,52.7,52.82,52.65,52.76,33300.0,51.3399,51.4568,51.2912,51.3984,33300.0
2006-03-23 11:30:00,52.77,52.77,52.62,52.66,39000.0,51.4081,51.4081,51.262,51.3009,39000.0
2006-03-23 11:35:00,52.66,52.74,52.66,52.73,40300.0,51.3009,51.3789,51.3009,51.3691,40300.0
2006-03-23 11:40:00,52.73,52.74,52.64,52.68,65000.0,51.3691,51.3789,51.2814,51.3204,65000.0
2006-03-23 11:45:00,52.68,52.7,52.5,52.5,57700.0,51.3204,51.3399,51.1451,51.1451,57700.0
2006-03-23 11:50:00,52.51,52.57,52.5,52.54,32600.0,51.1548,51.2133,51.1451,51.184,32600.0
2006-03-23 11:55:00,52.55,52.55,52.5,52.54,33300.0,51.1938,51.1938,51.1451,51.184,33300.0
2006-03-23 12:00:00,52.53,52.53,52.36,52.37,56200.0,51.1743,51.1743,51.0087,51.0184,56200.0
2006-03-23 12:05:00,52.36,52.37,52.14,52.2,81400.0,51.0087,51.0184,50.7944,50.8528,81400.0
2006-03-23 12:10:00,52.2,52.2,52.08,52.12,93100.0,50.8528,50.8528,50.7359,50.7749,93100.0
2006-03-23 12:15:00,52.12,52.32,52.1,52.3,65800.0,50.7749,50.9697,50.7554,50.9502,65800.0
2006-03-23 12:20:00,52.28,52.4,52.28,52.32,29100.0,50.9307,51.0476,50.9307,50.9697,29100.0
2006-03-23 12:25:00,52.35,52.41,52.35,52.37,39100.0,50.9989,51.0574,50.9989,51.0184,39100.0
2006-03-23 12:30:00,52.37,52.38,52.27,52.28,29900.0,51.0184,51.0282,50.921,50.9307,29900.0
2006-03-23 12:35:00,52.28,52.52,52.27,52.5,44800.0,50.9307,51.1645,50.921,51.1451,44800.0
2006-03-23 12:40:00,52.45,52.49,52.3,52.49,24000.0,51.0964,51.1353,50.9502,51.1353,24000.0
2006-03-23 12:45:00,52.5,52.57,52.43,52.51,22800.0,51.1451,51.2133,51.0769,51.1548,22800.0
2006-03-23 12:50:00,52.48,52.53,52.47,52.52,6600.0,51.1256,51.1743,51.1158,51.1645,6600.0
2006-03-23 12:55:00,52.51,52.51,52.34,52.36,5600.0,51.1548,51.1548,50.9892,51.0087,5600.0
2006-03-23 13:00:00,52.36,52.42,52.35,52.41,6400.0,51.0087,51.0671,50.9989,51.0574,6400.0
2006-03-23 13:05:00,52.42,52.49,52.4,52.48,8000.0,51.0671,51.1353,51.0476,51.1256,8000.0
2006-03-23 13:10:00,52.49,52.57,52.42,52.56,22400.0,51.1353,51.2133,51.0671,51.2035,22400.0
2006-03-23 13:15:00,52.54,52.57,52.47,52.55,23800.0,51.184,51.2133,51.1158,51.1938,23800.0
2006-03-23 13:20:00,52.54,52.58,52.49,52.54,8600.0,51.184,51.223,51.1353,51.184,8600.0
2006-03-23 13:25:00,52.54,52.55,52.45,52.45,15600.0,51.184,51.1938,51.0964,51.0964,15600.0
2006-03-23 13:30:00,52.44,52.44,52.31,52.35,15900.0,51.0866,51.0866,50.96,50.9989,15900.0
2006-03-23 13:35:00,52.33,52.4,52.33,52.4,20900.0,50.9794,51.0476,50.9794,51.0476,20900.0
2006-03-23 13:40:00,52.38,52.42,52.35,52.35,13800.0,51.0282,51.0671,50.9989,50.9989,13800.0
2006-03-23 13:45:00,52.35,52.41,52.35,52.4,24000.0,50.9989,51.0574,50.9989,51.0476,24000.0
2006-03-23 13:50:00,52.41,52.41,52.38,52.39,18800.0,51.0574,51.0574,51.0282,51.0379,18800.0
2006-03-23 13:55:00,52.38,52.4,52.32,52.35,36200.0,51.0282,51.0476,50.9697,50.9989,36200.0
2006-03-23 14:00:00,52.35,52.35,52.29,52.3,13300.0,50.9989,50.9989,50.9405,50.9502,13300.0
2006-03-23 14:05:00,52.29,52.3,52.01,52.07,69300.0,50.9405,50.9502,50.6677,50.7262,69300.0
2006-03-23 14:10:00,52.06,52.06,52.0,52.04,51700.0,50.7164,50.7164,50.658,50.6969,51700.0
2006-03-23 14:15:00,52.02,52.04,51.91,51.95,61300.0,50.6774,50.6969,50.5703,50.6093,61300.0
2006-03-23 14:20:00,51.96,52.15,51.92,52.07,98800.0,50.619,50.8041,50.58,50.7262,98800.0
2006-03-23 14:25:00,52.07,52.12,52.01,52.02,27600.0,50.7262,50.7749,50.6677,50.6774,27600.0
2006-03-23 14:30:00,52.03,52.08,51.99,52.02,44500.0,50.6872,50.7359,50.6482,50.6774,44500.0
2006-03-23 14:35:00,52.03,52.1,52.03,52.03,38700.0,50.6872,50.7554,50.6872,50.6872,38700.0
2006-03-23 14:40:00,52.04,52.09,52.04,52.07,48300.0,50.6969,50.7456,50.6969,50.7262,48300.0
2006-03-23 14:45:00,52.08,52.08,52.01,52.03,21700.0,50.7359,50.7359,50.6677,50.6872,21700.0
2006-03-23 14:50:00,52.02,52.04,51.9,51.9,57700.0,50.6774,50.6969,50.5605,50.5605,57700.0
2006-03-23 14:55:00,51.9,51.93,51.8,51.85,76600.0,50.5605,50.5898,50.4631,50.5118,76600.0
2006-03-23 15:00:00,51.85,52.07,51.84,52.02,26700.0,50.5118,50.7262,50.5021,50.6774,26700.0
2006-03-23 15:05:00,52.03,52.24,52.0,52.21,30000.0,50.6872,50.8918,50.658,50.8625,30000.0
2006-03-23 15:10:00,52.21,52.36,52.21,52.33,28800.0,50.8625,51.0087,50.8625,50.9794,28800.0
2006-03-23 15:15:00,52.32,52.42,52.3,52.34,45300.0,50.9697,51.0671,50.9502,50.9892,45300.0
2006-03-23 15:20:00,52.34,52.45,52.29,52.43,40900.0,50.9892,51.0964,50.9405,51.0769,40900.0
2006-03-23 15:25:00,52.43,52.49,52.42,52.47,32900.0,51.0769,51.1353,51.0671,51.1158,32900.0
2006-03-23 15:30:00,52.49,52.5,52.42,52.43,34300.0,51.1353,51.1451,51.0671,51.0769,34300.0
2006-03-23 15:35:00,52.42,52.52,52.42,52.5,37200.0,51.0671,51.1645,51.0671,51.1451,37200.0
2006-03-23 15:40:00,52.5,52.63,52.42,52.56,73000.0,51.1451,51.2717,51.0671,51.2035,73000.0
2006-03-23 15:45:00,52.56,52.64,52.51,52.53,77800.0,51.2035,51.2814,51.1548,51.1743,77800.0
2006-03-23 15:50:00,52.51,52.56,52.46,52.48,131400.0,51.1548,51.2035,51.1061,51.1256,131400.0
2006-03-23 15:55:00,52.49,52.54,52.4,52.48,112400.0,51.1353,51.184,51.0476,51.1256,112400.0
2006-03-24 09:30:00,52.64,52.79,52.44,52.76,54600.0,51.2814,51.4276,51.0866,51.3984,54600.0
2006-03-24 09:35:00,52.77,52.89,52.62,52.76,27000.0,51.4081,51.525,51.262,51.3984,27000.0
2006-03-24 09:40:00,52.75,52.8,52.52,52.62,18000.0,51.3886,51.4373,51.1645,51.262,18000.0
2006-03-24 09:45:00,52.65,52.67,52.45,52.52,86100.0,51.2912,51.3107,51.0964,51.1645,86100.0
2006-03-24 09:50:00,52.57,52.72,52.51,52.55,74300.0,51.2133,51.3594,51.1548,51.1938,74300.0
2006-03-24 09:55:00,52.55,52.8,52.55,52.76,69100.0,51.1938,51.4373,51.1938,51.3984,69100.0
2006-03-24 10:00:00,52.77,52.86,52.61,52.66,41700.0,51.4081,51.4958,51.2522,51.3009,41700.0
2006-03-24 10:05:00,52.65,52.75,52.65,52.7,137200.0,51.2912,51.3886,51.2912,51.3399,137200.0
2006-03-24 10:10:00,52.71,52.73,52.65,52.67,93300.0,51.3496,51.3691,51.2912,51.3107,93300.0
2006-03-24 10:15:00,52.68,52.69,52.6,52.62,109400.0,51.3204,51.3302,51.2425,51.262,109400.0
2006-03-24 10:20:00,52.6,52.67,52.56,52.65,61100.0,51.2425,51.3107,51.2035,51.2912,61100.0
2006-03-24 10:25:00,52.65,52.81,52.6,52.71,138400.0,51.2912,51.4471,51.2425,51.3496,138400.0
2006-03-24 10:30:00,52.72,52.8,52.72,52.73,79900.0,51.3594,51.4373,51.3594,51.3691,79900.0
2006-03-24 10:35:00,52.74,52.82,52.72,52.72,95700.0,51.3789,51.4568,51.3594,51.3594,95700.0
2006-03-24 10:40:00,52.75,52.79,52.69,52.74,85200.0,51.3886,51.4276,51.3302,51.3789,85200.0
2006-03-24 10:45:00,52.78,52.78,52.7,52.7,152000.0,51.4178,51.4178,51.3399,51.3399,152000.0
2006-03-24 10:50:00,52.7,52.74,52.68,52.7,49400.0,51.3399,51.3789,51.3204,51.3399,49400.0
2006-03-24 10:55:00,52.7,52.77,52.68,52.73,53400.0,51.3399,51.4081,51.3204,51.3691,53400.0
2006-03-24 11:00:00,52.73,52.74,52.65,52.7,109600.0,51.3691,51.3789,51.2912,51.3399,109600.0
2006-03-24 11:05:00,52.68,52.71,52.56,52.61,125700.0,51.3204,51.3496,51.2035,51.2522,125700.0
2006-03-24 11:10:00,52.59,52.59,52.44,52.49,31700.0,51.2327,51.2327,51.0866,51.1353,31700.0
2006-03-24 11:15:00,52.49,52.52,52.43,52.48,19900.0,51.1353,51.1645,51.0769,51.1256,19900.0
2006-03-24 11:20:00,52.45,52.62,52.45,52.62,14300.0,51.0964,51.262,51.0964,51.262,14300.0
2006-03-24 11:25:00,52.61,52.72,52.53,52.72,26700.0,51.2522,51.3594,51.1743,51.3594,26700.0
2006-03-24 11:30:00,52.72,52.76,52.56,52.56,105400.0,51.3594,51.3984,51.2035,51.2035,105400.0
2006-03-24 11:35:00,52.56,52.56,52.44,52.49,69100.0,51.2035,51.2035,51.0866,51.1353,69100.0
2006-03-24 11:40:00,52.49,52.49,52.41,52.48,73400.0,51.1353,51.1353,51.0574,51.1256,73400.0
2006-03-24 11:45:00,52.48,52.52,52.48,52.51,41500.0,51.1256,51.1645,51.1256,51.1548,41500.0
2006-03-24 11:50:00,52.49,52.56,52.49,52.52,22100.0,51.1353,51.2035,51.1353,51.1645,22100.0
2006-03-24 11:55:00,52.51,52.56,52.5,52.56,50200.0,51.1548,51.2035,51.1451,51.2035,50200.0
2006-03-24 12:00:00,52.54,52.57,52.54,52.55,48100.0,51.184,51.2133,51.184,51.1938,48100.0
2006-03-24 12:05:00,52.55,52.6,52.55,52.59,32900.0,51.1938,51.2425,51.1938,51.2327,32900.0
2006-03-24 12:10:00,52.59,52.6,52.58,52.6,8200.0,51.2327,51.2425,51.223,51.2425,8200.0
2006-03-24 12:15:00,52.6,52.61,52.58,52.6,28600.0,51.2425,51.2522,51.223,51.2425,28600.0
2006-03-24 12:20:00,52.6,52.6,52.55,52.57,37800.0,51.2425,51.2425,51.1938,51.2133,37800.0
2006-03-24 12:25:00,52.58,52.6,52.57,52.59,29900.0,51.223,51.2425,51.2133,51.2327,29900.0
2006-03-24 12:30:00,52.59,52.59,52.57,52.58,35600.0,51.2327,51.2327,51.2133,51.223,35600.0
2006-03-24 12:35:00,52.57,52.58,52.56,52.57,24900.0,51.2133,51.223,51.2035,51.2133,24900.0
2006-03-24 12:40:00,52.58,52.58,52.54,52.55,25000.0,51.223,51.223,51.184,51.1938,25000.0
2006-03-24 12:45:00,52.54,52.55,52.51,52.52,14000.0,51.184,51.1938,51.1548,51.1645,14000.0
2006-03-24 12:50:00,52.52,52.54,52.5,52.5,28700.0,51.1645,51.184,51.1451,51.1451,28700.0
2006-03-24 12:55:00,52.5,52.51,52.45,52.5,19900.0,51.1451,51.1548,51.0964,51.1451,19900.0
2006-03-24 13:00:00,52.5,52.51,52.49,52.51,40200.0,51.1451,51.1548,51.1353,51.1548,40200.0
2006-03-24 13:05:00,52.5,52.51,52.5,52.5,13200.0,51.1451,51.1548,51.1451,51.1451,13200.0
2006-03-24 13:10:00,52.5,52.51,52.5,52.51,8600.0,51.1451,51.1548,51.1451,51.1548,8600.0
2006-03-24 13:15:00,52.5,52.51,52.46,52.47,46700.0,51.1451,51.1548,51.1061,51.1158,46700.0
2006-03-24 13:20:00,52.46,52.47,52.4,52.43,45200.0,51.1061,51.1158,51.0476,51.0769,45200.0
2006-03-24 13:25:00,52.45,52.45,52.41,52.42,22700.0,51.0964,51.0964,51.0574,51.0671,22700.0
2006-03-24 13:30:00,52.42,52.47,52.41,52.43,30600.0,51.0671,51.1158,51.0574,51.0769,30600.0
2006-03-24 13:35:00,52.42,52.49,52.4,52.47,17000.0,51.0671,51.1353,51.0476,51.1158,17000.0
2006-03-24 13:40:00,52.46,52.49,52.45,52.49,9800.0,51.1061,51.1353,51.0964,51.1353,9800.0
2006-03-24 13:45:00,52.49,52.49,52.45,52.45,30500.0,51.1353,51.1353,51.0964,51.0964,30500.0
2006-03-24 13:50:00,52.45,52.48,52.44,52.44,30900.0,51.0964,51.1256,51.0866,51.0866,30900.0
2006-03-24 13:55:00,52.44,52.46,52.41,52.45,8000.0,51.0866,51.1061,51.0574,51.0964,8000.0
2006-03-24 14:00:00,52.44,52.44,52.39,52.4,22800.0,51.0866,51.0866,51.0379,51.0476,22800.0
2006-03-24 14:05:00,52.41,52.49,52.4,52.46,58100.0,51.0574,51.1353,51.0476,51.1061,58100.0
2006-03-24 14:10:00,52.46,52.49,52.43,52.47,27800.0,51.1061,51.1353,51.0769,51.1158,27800.0
2006-03-24 14:15:00,52.47,52.55,52.45,52.55,36500.0,51.1158,51.1938,51.0964,51.1938,36500.0
2006-03-24 14:20:00,52.54,52.55,52.53,52.55,5800.0,51.184,51.1938,51.1743,51.1938,5800.0
2006-03-24 14:25:00,52.55,52.6,52.45,52.59,115800.0,51.1938,51.2425,51.0964,51.2327,115800.0
2006-03-24 14:30:00,52.59,52.59,52.53,52.54,8300.0,51.2327,51.2327,51.1743,51.184,8300.0
2006-03-24 14:35:00,52.54,52.54,52.5,52.5,9100.0,51.184,51.184,51.1451,51.1451,9100.0
2006-03-24 14:40:00,52.5,52.59,52.5,52.58,16100.0,51.1451,51.2327,51.1451,51.223,16100.0
2006-03-24 14:45:00,52.58,52.61,52.51,52.54,14500.0,51.223,51.2522,51.1548,51.184,14500.0
2006-03-24 14:50:00,52.54,52.55,52.49,52.49,26000.0,51.184,51.1938,51.1353,51.1353,26000.0
2006-03-24 14:55:00,52.5,52.5,52.4,52.4,20400.0,51.1451,51.1451,51.0476,51.0476,20400.0
2006-03-24 15:00:00,52.42,52.49,52.42,52.48,4500.0,51.0671,51.1353,51.0671,51.1256,4500.0
2006-03-24 15:05:00,52.49,52.5,52.47,52.5,13200.0,51.1353,51.1451,51.1158,51.1451,13200.0
2006-03-24 15:10:00,52.49,52.51,52.49,52.5,22500.0,51.1353,51.1548,51.1353,51.1451,22500.0
2006-03-24 15:15:00,52.51,52.52,52.45,52.48,42800.0,51.1548,51.1645,51.0964,51.1256,42800.0
2006-03-24 15:20:00,52.47,52.5,52.45,52.49,13700.0,51.1158,51.1451,51.0964,51.1353,13700.0
2006-03-24 15:25:00,52.5,52.58,52.45,52.48,25300.0,51.1451,51.223,51.0964,51.1256,25300.0
2006-03-24 15:30:00,52.48,52.55,52.48,52.48,9300.0,51.1256,51.1938,51.1256,51.1256,9300.0
2006-03-24 15:35:00,52.48,52.53,52.48,52.5,10400.0,51.1256,51.1743,51.1256,51.1451,10400.0
2006-03-24 15:40:00,52.5,52.58,52.48,52.5,40000.0,51.1451,51.223,51.1256,51.1451,40000.0
2006-03-24 15:45:00,52.5,52.59,52.49,52.59,21400.0,51.1451,51.2327,51.1353,51.2327,21400.0
2006-03-24 15:50:00,52.56,52.7,52.51,52.68,50100.0,51.2035,51.3399,51.1548,51.3204,50100.0
2006-03-24 15:55:00,52.68,52.69,52.47,52.58,139200.0,51.3204,51.3302,51.1158,51.223,139200.0
2006-03-27 09:30:00,52.57,52.66,52.55,52.59,98600.0,51.2133,51.3009,51.1938,51.2327,98600.0
2006-03-27 09:35:00,52.6,52.68,52.58,52.67,20000.0,51.2425,51.3204,51.223,51.3107,20000.0
2006-03-27 09:40:00,52.65,52.83,52.62,52.8,20400.0,51.2912,51.4665,51.262,51.4373,20400.0
2006-03-27 09:45:00,52.8,52.91,52.8,52.87,35200.0,51.4373,51.5445,51.4373,51.5055,35200.0
2006-03-27 09:50:00,52.87,53.01,52.83,52.83,106300.0,51.5055,51.6419,51.4665,51.4665,106300.0
2006-03-27 09:55:00,52.85,52.9,52.77,52.78,144500.0,51.486,51.5347,51.4081,51.4178,144500.0
2006-03-27 10:00:00,52.78,52.89,52.74,52.81,122200.0,51.4178,51.525,51.3789,51.4471,122200.0
2006-03-27 10:05:00,52.78,52.93,52.75,52.87,104400.0,51.4178,51.564,51.3886,51.5055,104400.0
2006-03-27 10:10:00,52.86,52.95,52.75,52.86,92200.0,51.4958,51.5834,51.3886,51.4958,92200.0
2006-03-27 10:15:00,52.87,52.98,52.87,52.95,92000.0,51.5055,51.6127,51.5055,51.5834,92000.0
2006-03-27 10:20:00,52.95,52.97,52.95,52.96,107000.0,51.5834,51.6029,51.5834,51.5932,107000.0
2006-03-27 10:25:00,52.95,52.98,52.93,52.94,163000.0,51.5834,51.6127,51.564,51.5737,163000.0
2006-03-27 10:30:00,52.94,52.98,52.89,52.94,94500.0,51.5737,51.6127,51.525,51.5737,94500.0
2006-03-27 10:35:00,52.92,52.94,52.8,52.87,55000.0,51.5542,51.5737,51.4373,51.5055,55000.0
2006-03-27 10:40:00,52.86,52.9,52.8,52.8,18200.0,51.4958,51.5347,51.4373,51.4373,18200.0
2006-03-27 10:45:00,52.81,52.9,52.8,52.85,53100.0,51.4471,51.5347,51.4373,51.486,53100.0
2006-03-27 10:50:00,52.85,52.93,52.76,52.89,85300.0,51.486,51.564,51.3984,51.525,85300.0
2006-03-27 10:55:00,52.89,52.94,52.87,52.89,86000.0,51.525,51.5737,51.5055,51.525,86000.0
2006-03-27 11:00:00,52.89,52.9,52.76,52.78,41800.0,51.525,51.5347,51.3984,51.4178,41800.0
2006-03-27 11:05:00,52.78,52.89,52.74,52.85,41600.0,51.4178,51.525,51.3789,51.486,41600.0
2006-03-27 11:10:00,52.84,52.87,52.79,52.81,29200.0,51.4763,51.5055,51.4276,51.4471,29200.0
2006-03-27 11:15:00,52.8,52.89,52.8,52.84,28200.0,51.4373,51.525,51.4373,51.4763,28200.0
2006-03-27 11:20:00,52.84,52.91,52.82,52.87,40400.0,51.4763,51.5445,51.4568,51.5055,40400.0
2006-03-27 11:25:00,52.87,52.89,52.68,52.68,24500.0,51.5055,51.525,51.3204,51.3204,24500.0
2006-03-27 11:30:00,52.66,52.71,52.6,52.63,53200.0,51.3009,51.3496,51.2425,51.2717,53200.0
2006-03-27 11:35:00,52.62,52.73,52.53,52.55,49600.0,51.262,51.3691,51.1743,51.1938,49600.0
2006-03-27 11:40:00,52.56,52.58,52.45,52.5,28400.0,51.2035,51.223,51.0964,51.1451,28400.0
2006-03-27 11:45:00,52.49,52.5,52.44,52.48,23200.0,51.1353,51.1451,51.0866,51.1256,23200.0
2006-03-27 11:50:00,52.45,52.49,52.42,52.46,24700.0,51.0964,51.1353,51.0671,51.1061,24700.0
2006-03-27 11:55:00,52.46,52.67,52.46,52.48,52400.0,51.1061,51.3107,51.1061,51.1256,52400.0
2006-03-27 12:00:00,52.48,52.48,52.37,52.41,22500.0,51.1256,51.1256,51.0184,51.0574,22500.0
2006-03-27 12:05:00,52.39,52.39,52.32,52.32,10800.0,51.0379,51.0379,50.9697,50.9697,10800.0
2006-03-27 12:10:00,52.32,52.32,52.21,52.28,26500.0,50.9697,50.9697,50.8625,50.9307,26500.0
2006-03-27 12:15:00,52.26,52.29,52.1,52.13,13300.0,50.9113,50.9405,50.7554,50.7846,13300.0
2006-03-27 12:20:00,52.11,52.15,52.08,52.12,25000.0,50.7651,50.8041,50.7359,50.7749,25000.0
2006-03-27 12:25:00,52.1,52.2,52.1,52.16,49600.0,50.7554,50.8528,50.7554,50.8138,49600.0
2006-03-27 12:30:00,52.15,52.28,52.14,52.22,15400.0,50.8041,50.9307,50.7944,50.8723,15400.0
2006-03-27 12:35:00,52.23,52.33,52.22,52.31,21100.0,50.882,50.9794,50.8723,50.96,21100.0
2006-03-27 12:40:00,52.31,52.52,52.26,52.32,48100.0,50.96,51.1645,50.9113,50.9697,48100.0
2006-03-27 12:45:00,52.34,52.39,52.31,52.36,27400.0,50.9892,51.0379,50.96,51.0087,27400.0
2006-03-27 12:50:00,52.34,52.36,52.34,52.34,11400.0,50.9892,51.0087,50.9892,50.9892,11400.0
2006-03-27 12:55:00,52.36,52.5,52.34,52.37,22100.0,51.0087,51.1451,50.9892,51.0184,22100.0
2006-03-27 13:00:00,52.37,52.46,52.36,52.46,12500.0,51.0184,51.1061,51.0087,51.1061,12500.0
2006-03-27 13:05:00,52.46,52.53,52.37,52.37,20700.0,51.1061,51.1743,51.0184,51.0184,20700.0
2006-03-27 13:10:00,52.37,52.43,52.34,52.39,16100.0,51.0184,51.0769,50.9892,51.0379,16100.0
2006-03-27 13:15:00,52.4,52.46,52.4,52.45,7600.0,51.0476,51.1061,51.0476,51.0964,7600.0
2006-03-27 13:20:00,52.45,52.46,52.42,52.44,4600.0,51.0964,51.1061,51.0671,51.0866,4600.0
2006-03-27 13:25:00,52.43,52.44,52.4,52.42,11400.0,51.0769,51.0866,51.0476,51.0671,11400.0
2006-03-27 13:30:00,52.4,52.4,52.23,52.26,9500.0,51.0476,51.0476,50.882,50.9113,9500.0
2006-03-27 13:35:00,52.27,52.32,52.25,52.29,17400.0,50.921,50.9697,50.9015,50.9405,17400.0
2006-03-27 13:40:00,52.29,52.33,52.26,52.33,4400.0,50.9405,50.9794,50.9113,50.9794,4400.0
2006-03-27 13:45:00,52.33,52.36,52.32,52.36,10300.0,50.9794,51.0087,50.9697,51.0087,10300.0
2006-03-27 13:50:00,52.34,52.39,52.3,52.35,31000.0,50.9892,51.0379,50.9502,50.9989,31000.0
2006-03-27 13:55:00,52.41,52.47,52.4,52.46,4700.0,51.0574,51.1158,51.0476,51.1061,4700.0
2006-03-27 14:00:00,52.44,52.5,52.44,52.48,17100.0,51.0866,51.1451,51.0866,51.1256,17100.0
2006-03-27 14:05:00,52.48,52.49,52.44,52.44,14300.0,51.1256,51.1353,51.0866,51.0866,14300.0
2006-03-27 14:10:00,52.44,52.46,52.4,52.43,16300.0,51.0866,51.1061,51.0476,51.0769,16300.0
2006-03-27 14:15:00,52.43,52.48,52.39,52.45,60500.0,51.0769,51.1256,51.0379,51.0964,60500.0
2006-03-27 14:20:00,52.45,52.48,52.44,52.47,22400.0,51.0964,51.1256,51.0866,51.1158,22400.0
2006-03-27 14:25:00,52.47,52.47,52.4,52.42,15300.0,51.1158,51.1158,51.0476,51.0671,15300.0
2006-03-27 14:30:00,52.42,52.54,52.42,52.43,50600.0,51.0671,51.184,51.0671,51.0769,50600.0
2006-03-27 14:35:00,52.44,52.47,52.43,52.47,12700.0,51.0866,51.1158,51.0769,51.1158,12700.0
2006-03-27 14:40:00,52.48,52.51,52.46,52.46,18500.0,51.1256,51.1548,51.1061,51.1061,18500.0
2006-03-27 14:45:00,52.46,52.47,52.45,52.45,11700.0,51.1061,51.1158,51.0964,51.0964,11700.0
2006-03-27 14:50:00,52.45,52.47,52.42,52.47,25600.0,51.0964,51.1158,51.0671,51.1158,25600.0
2006-03-27 14:55:00,52.47,52.5,52.46,52.46,19500.0,51.1158,51.1451,51.1061,51.1061,19500.0
2006-03-27 15:00:00,52.47,52.49,52.46,52.48,20200.0,51.1158,51.1353,51.1061,51.1256,20200.0
2006-03-27 15:05:00,52.48,52.55,52.47,52.48,21000.0,51.1256,51.1938,51.1158,51.1256,21000.0
2006-03-27 15:10:00,52.47,52.49,52.46,52.46,19600.0,51.1158,51.1353,51.1061,51.1061,19600.0
2006-03-27 15:15:00,52.45,52.45,52.39,52.39,25100.0,51.0964,51.0964,51.0379,51.0379,25100.0
2006-03-27 15:20:00,52.39,52.39,52.27,52.28,17200.0,51.0379,51.0379,50.921,50.9307,17200.0
2006-03-27 15:25:00,52.28,52.28,52.15,52.17,28700.0,50.9307,50.9307,50.8041,50.8236,28700.0
2006-03-27 15:30:00,52.17,52.28,52.17,52.28,10000.0,50.8236,50.9307,50.8236,50.9307,10000.0
2006-03-27 15:35:00,52.3,52.42,52.3,52.37,18500.0,50.9502,51.0671,50.9502,51.0184,18500.0
2006-03-27 15:40:00,52.37,52.37,52.29,52.32,20100.0,51.0184,51.0184,50.9405,50.9697,20100.0
2006-03-27 15:45:00,52.31,52.32,52.31,52.31,11000.0,50.96,50.9697,50.96,50.96,11000.0
2006-03-27 15:50:00,52.31,52.32,52.29,52.3,26400.0,50.96,50.9697,50.9405,50.9502,26400.0
2006-03-27 15:55:00,52.29,52.3,52.21,52.3,63900.0,50.9405,50.9502,50.8625,50.9502,63900.0
2006-03-28 09:30:00,52.48,52.65,52.32,52.49,67400.0,51.1256,51.2912,50.9697,51.1353,67400.0
2006-03-28 09:35:00,52.5,52.59,52.33,52.35,30700.0,51.1451,51.2327,50.9794,50.9989,30700.0
2006-03-28 09:40:00,52.35,52.47,52.35,52.45,19800.0,50.9989,51.1158,50.9989,51.0964,19800.0
2006-03-28 09:45:00,52.48,52.5,52.38,52.46,33400.0,51.1256,51.1451,51.0282,51.1061,33400.0
2006-03-28 09:50:00,52.46,52.5,52.28,52.34,19400.0,51.1061,51.1451,50.9307,50.9892,19400.0
2006-03-28 09:55:00,52.33,52.33,52.15,52.3,18000.0,50.9794,50.9794,50.8041,50.9502,18000.0
2006-03-28 10:00:00,52.29,52.35,52.25,52.35,28300.0,50.9405,50.9989,50.9015,50.9989,28300.0
2006-03-28 10:05:00,52.35,52.44,52.35,52.42,35700.0,50.9989,51.0866,50.9989,51.0671,35700.0
2006-03-28 10:10:00,52.41,52.42,52.35,52.35,13200.0,51.0574,51.0671,50.9989,50.9989,13200.0
2006-03-28 10:15:00,52.36,52.37,52.36,52.36,11100.0,51.0087,51.0184,51.0087,51.0087,11100.0
2006-03-28 10:20:00,52.37,52.41,52.31,52.31,14800.0,51.0184,51.0574,50.96,50.96,14800.0
2006-03-28 10:25:00,52.34,52.4,52.34,52.34,8700.0,50.9892,51.0476,50.9892,50.9892,8700.0
2006-03-28 10:30:00,52.34,52.35,52.19,52.29,26400.0,50.9892,50.9989,50.8431,50.9405,26400.0
2006-03-28 10:35:00,52.29,52.3,52.22,52.22,11700.0,50.9405,50.9502,50.8723,50.8723,11700.0
2006-03-28 10:40:00,52.22,52.23,52.22,52.23,8700.0,50.8723,50.882,50.8723,50.882,8700.0
2006-03-28 10:45:00,52.23,52.32,52.22,52.32,6600.0,50.882,50.9697,50.8723,50.9697,6600.0
2006-03-28 10:50:00,52.34,52.34,52.28,52.28,8900.0,50.9892,50.9892,50.9307,50.9307,8900.0
2006-03-28 10:55:00,52.29,52.3,52.27,52.27,12200.0,50.9405,50.9502,50.921,50.921,12200.0
2006-03-28 11:00:00,52.28,52.28,52.15,52.19,23100.0,50.9307,50.9307,50.8041,50.8431,23100.0
2006-03-28 11:05:00,52.19,52.19,52.11,52.13,37500.0,50.8431,50.8431,50.7651,50.7846,37500.0
2006-03-28 11:10:00,52.13,52.18,52.05,52.16,59300.0,50.7846,50.8333,50.7067,50.8138,59300.0
2006-03-28 11:15:00,52.18,52.27,52.15,52.27,12100.0,50.8333,50.921,50.8041,50.921,12100.0
2006-03-28 11:20:00,52.24,52.25,52.15,52.22,15800.0,50.8918,50.9015,50.8041,50.8723,15800.0
2006-03-28 11:25:00,52.25,52.42,52.22,52.41,20800.0,50.9015,51.0671,50.8723,51.0574,20800.0
2006-03-28 11:30:00,52.39,52.49,52.39,52.46,20700.0,51.0379,51.1353,51.0379,51.1061,20700.0
2006-03-28 11:35:00,52.46,52.48,52.37,52.46,19600.0,51.1061,51.1256,51.0184,51.1061,19600.0
2006-03-28 11:40:00,52.45,52.5,52.44,52.47,14100.0,51.0964,51.1451,51.0866,51.1158,14100.0
2006-03-28 11:45:00,52.5,52.5,52.41,52.44,10400.0,51.1451,51.1451,51.0574,51.0866,10400.0
2006-03-28 11:50:00,52.45,52.45,52.31,52.34,20000.0,51.0964,51.0964,50.96,50.9892,20000.0
2006-03-28 11:55:00,52.36,52.39,52.35,52.37,20600.0,51.0087,51.0379,50.9989,51.0184,20600.0
2006-03-28 12:00:00,52.37,52.38,52.35,52.38,8100.0,51.0184,51.0282,50.9989,51.0282,8100.0
2006-03-28 12:05:00,52.36,52.41,52.36,52.41,8700.0,51.0087,51.0574,51.0087,51.0574,8700.0
2006-03-28 12:10:00,52.39,52.44,52.39,52.41,7300.0,51.0379,51.0866,51.0379,51.0574,7300.0
2006-03-28 12:15:00,52.43,52.7,52.4,52.68,76200.0,51.0769,51.3399,51.0476,51.3204,76200.0
2006-03-28 12:20:00,52.64,52.69,52.5,52.58,69100.0,51.2814,51.3302,51.1451,51.223,69100.0
2006-03-28 12:25:00,52.56,52.63,52.46,52.5,27000.0,51.2035,51.2717,51.1061,51.1451,27000.0
2006-03-28 12:30:00,52.5,52.68,52.49,52.59,46600.0,51.1451,51.3204,51.1353,51.2327,46600.0
2006-03-28 12:35:00,52.59,52.59,52.54,52.56,19000.0,51.2327,51.2327,51.184,51.2035,19000.0
2006-03-28 12:40:00,52.57,52.57,52.54,52.56,10600.0,51.2133,51.2133,51.184,51.2035,10600.0
2006-03-28 12:45:00,52.56,52.73,52.56,52.6,26600.0,51.2035,51.3691,51.2035,51.2425,26600.0
2006-03-28 12:50:00,52.58,52.62,52.56,52.59,13900.0,51.223,51.262,51.2035,51.2327,13900.0
2006-03-28 12:55:00,52.59,52.63,52.54,52.57,30600.0,51.2327,51.2717,51.184,51.2133,30600.0
2006-03-28 13:00:00,52.57,52.63,52.52,52.62,44400.0,51.2133,51.2717,51.1645,51.262,44400.0
2006-03-28 13:05:00,52.6,52.62,52.53,52.61,79400.0,51.2425,51.262,51.1743,51.2522,79400.0
2006-03-28 13:10:00,52.6,52.61,52.52,52.55,12400.0,51.2425,51.2522,51.1645,51.1938,12400.0
2006-03-28 13:15:00,52.55,52.55,52.5,52.52,33200.0,51.1938,51.1938,51.1451,51.1645,33200.0
2006-03-28 13:20:00,52.52,52.52,52.47,52.48,5600.0,51.1645,51.1645,51.1158,51.1256,5600.0
2006-03-28 13:25:00,52.48,52.5,52.47,52.47,24100.0,51.1256,51.1451,51.1158,51.1158,24100.0
2006-03-28 13:30:00,52.48,52.5,52.43,52.47,10400.0,51.1256,51.1451,51.0769,51.1158,10400.0
2006-03-28 13:35:00,52.48,52.49,52.44,52.45,9600.0,51.1256,51.1353,51.0866,51.0964,9600.0
2006-03-28 13:40:00,52.45,52.45,52.32,52.35,6400.0,51.0964,51.0964,50.9697,50.9989,6400.0
2006-03-28 13:45:00,52.37,52.43,52.35,52.41,7500.0,51.0184,51.0769,50.9989,51.0574,7500.0
2006-03-28 13:50:00,52.38,52.41,52.38,52.41,2900.0,51.0282,51.0574,51.0282,51.0574,2900.0
2006-03-28 13:55:00,52.41,52.47,52.39,52.45,9000.0,51.0574,51.1158,51.0379,51.0964,9000.0
2006-03-28 14:00:00,52.47,52.52,52.45,52.5,44500.0,51.1158,51.1645,51.0964,51.1451,44500.0
2006-03-28 14:05:00,52.52,52.56,52.52,52.52,48800.0,51.1645,51.2035,51.1645,51.1645,48800.0
2006-03-28 14:10:00,52.53,52.53,52.47,52.51,21100.0,51.1743,51.1743,51.1158,51.1548,21100.0
2006-03-28 14:15:00,52.48,52.55,52.22,52.39,37200.0,51.1256,51.1938,50.8723,51.0379,37200.0
2006-03-28 14:20:00,52.39,52.5,52.31,52.39,42300.0,51.0379,51.1451,50.96,51.0379,42300.0
2006-03-28 14:25:00,52.42,52.42,52.2,52.27,23300.0,51.0671,51.0671,50.8528,50.921,23300.0
2006-03-28 14:30:00,52.26,52.37,52.18,52.3,76500.0,50.9113,51.0184,50.8333,50.9502,76500.0
2006-03-28 14:35:00,52.33,52.47,52.25,52.27,34600.0,50.9794,51.1158,50.9015,50.921,34600.0
2006-03-28 14:40:00,52.3,52.47,52.24,52.41,36200.0,50.9502,51.1158,50.8918,51.0574,36200.0
2006-03-28 14:45:00,52.41,52.46,52.25,52.32,49800.0,51.0574,51.1061,50.9015,50.9697,49800.0
2006-03-28 14:50:00,52.32,52.41,52.23,52.37,16500.0,50.9697,51.0574,50.882,51.0184,16500.0
2006-03-28 14:55:00,52.37,52.38,52.2,52.24,37700.0,51.0184,51.0282,50.8528,50.8918,37700.0
2006-03-28 15:00:00,52.22,52.24,52.1,52.19,36800.0,50.8723,50.8918,50.7554,50.8431,36800.0
2006-03-28 15:05:00,52.21,52.21,52.02,52.18,42300.0,50.8625,50.8625,50.6774,50.8333,42300.0
2006-03-28 15:10:00,52.18,52.25,52.18,52.23,23100.0,50.8333,50.9015,50.8333,50.882,23100.0
2006-03-28 15:15:00,52.24,52.24,52.12,52.17,76800.0,50.8918,50.8918,50.7749,50.8236,76800.0
2006-03-28 15:20:00,52.17,52.31,52.1,52.11,44800.0,50.8236,50.96,50.7554,50.7651,44800.0
2006-03-28 15:25:00,52.11,52.11,52.0,52.0,29900.0,50.7651,50.7651,50.658,50.658,29900.0
2006-03-28 15:30:00,52.0,52.12,52.0,52.09,18000.0,50.658,50.7749,50.658,50.7456,18000.0
2006-03-28 15:35:00,52.06,52.16,52.0,52.1,31500.0,50.7164,50.8138,50.658,50.7554,31500.0
2006-03-28 15:40:00,52.1,52.1,51.92,51.95,59100.0,50.7554,50.7554,50.58,50.6093,59100.0
2006-03-28 15:45:00,51.95,52.03,51.9,51.91,37900.0,50.6093,50.6872,50.5605,50.5703,37900.0
2006-03-28 15:50:00,51.91,52.07,51.91,52.05,37300.0,50.5703,50.7262,50.5703,50.7067,37300.0
2006-03-28 15:55:00,52.05,52.16,52.04,52.12,47800.0,50.7067,50.8138,50.6969,50.7749,47800.0
2006-03-29 09:30:00,51.91,52.7,51.89,52.45,70700.0,50.5703,51.3399,50.5508,51.0964,70700.0
2006-03-29 09:35:00,52.45,52.5,52.36,52.39,17500.0,51.0964,51.1451,51.0087,51.0379,17500.0
2006-03-29 09:40:00,52.38,52.5,52.34,52.45,19500.0,51.0282,51.1451,50.9892,51.0964,19500.0
2006-03-29 09:45:00,52.45,52.45,52.37,52.37,11900.0,51.0964,51.0964,51.0184,51.0184,11900.0
2006-03-29 09:50:00,52.39,52.4,52.13,52.36,28600.0,51.0379,51.0476,50.7846,51.0087,28600.0
2006-03-29 09:55:00,52.37,52.46,52.35,52.35,27600.0,51.0184,51.1061,50.9989,50.9989,27600.0
2006-03-29 10:00:00,52.36,52.4,52.36,52.37,7200.0,51.0087,51.0476,51.0087,51.0184,7200.0
2006-03-29 10:05:00,52.39,52.46,52.38,52.45,8900.0,51.0379,51.1061,51.0282,51.0964,8900.0
2006-03-29 10:10:00,52.45,52.49,52.41,52.48,7500.0,51.0964,51.1353,51.0574,51.1256,7500.0
2006-03-29 10:15:00,52.49,52.64,52.48,52.56,48200.0,51.1353,51.2814,51.1256,51.2035,48200.0
2006-03-29 10:20:00,52.54,52.66,52.54,52.66,26300.0,51.184,51.3009,51.184,51.3009,26300.0
2006-03-29 10:25:00,52.66,52.84,52.65,52.74,59400.0,51.3009,51.4763,51.2912,51.3789,59400.0
2006-03-29 10:30:00,52.76,52.84,52.73,52.8,48700.0,51.3984,51.4763,51.3691,51.4373,48700.0
2006-03-29 10:35:00,52.78,52.78,52.57,52.57,28500.0,51.4178,51.4178,51.2133,51.2133,28500.0
2006-03-29 10:40:00,52.57,52.8,52.57,52.8,35200.0,51.2133,51.4373,51.2133,51.4373,35200.0
2006-03-29 10:45:00,52.78,52.82,52.66,52.66,43200.0,51.4178,51.4568,51.3009,51.3009,43200.0
2006-03-29 10:50:00,52.66,52.76,52.64,52.71,28700.0,51.3009,51.3984,51.2814,51.3496,28700.0
2006-03-29 10:55:00,52.71,52.72,52.62,52.63,55700.0,51.3496,51.3594,51.262,51.2717,55700.0
2006-03-29 11:00:00,52.64,52.66,52.63,52.66,21400.0,51.2814,51.3009,51.2717,51.3009,21400.0
2006-03-29 11:05:00,52.66,52.73,52.65,52.7,37500.0,51.3009,51.3691,51.2912,51.3399,37500.0
2006-03-29 11:10:00,52.7,52.87,52.7,52.87,49200.0,51.3399,51.5055,51.3399,51.5055,49200.0
2006-03-29 11:15:00,52.88,53.08,52.72,52.94,148700.0,51.5153,51.7101,51.3594,51.5737,148700.0
2006-03-29 11:20:00,53.0,53.08,52.99,53.06,64200.0,51.6322,51.7101,51.6224,51.6906,64200.0
2006-03-29 11:25:00,53.06,53.08,52.85,52.9,66000.0,51.6906,51.7101,51.486,51.5347,66000.0
2006-03-29 11:30:00,52.91,53.08,52.89,52.97,68400.0,51.5445,51.7101,51.525,51.6029,68400.0
2006-03-29 11:35:00,52.99,53.05,52.95,53.05,24200.0,51.6224,51.6809,51.5834,51.6809,24200.0
2006-03-29 11:40:00,53.07,53.15,53.05,53.11,68400.0,51.7004,51.7783,51.6809,51.7393,68400.0
2006-03-29 11:45:00,53.1,53.24,53.07,53.22,43200.0,51.7296,51.866,51.7004,51.8465,43200.0
2006-03-29 11:50:00,53.22,53.27,53.17,53.25,58500.0,51.8465,51.8952,51.7978,51.8757,58500.0
2006-03-29 11:55:00,53.27,53.28,53.17,53.19,41700.0,51.8952,51.9049,51.7978,51.8173,41700.0
2006-03-29 12:00:00,53.18,53.18,53.06,53.09,68900.0,51.8075,51.8075,51.6906,51.7198,68900.0
2006-03-29 12:05:00,53.06,53.07,52.99,53.02,50400.0,51.6906,51.7004,51.6224,51.6516,50400.0
2006-03-29 12:10:00,53.04,53.05,53.0,53.0,25700.0,51.6711,51.6809,51.6322,51.6322,25700.0
2006-03-29 12:15:00,53.02,53.02,52.85,52.86,14800.0,51.6516,51.6516,51.486,51.4958,14800.0
2006-03-29 12:20:00,52.85,53.15,52.85,52.88,31000.0,51.486,51.7783,51.486,51.5153,31000.0
2006-03-29 12:25:00,52.88,52.93,52.86,52.87,40200.0,51.5153,51.564,51.4958,51.5055,40200.0
2006-03-29 12:30:00,52.88,52.96,52.87,52.93,9900.0,51.5153,51.5932,51.5055,51.564,9900.0
2006-03-29 12:35:00,52.93,52.94,52.85,52.85,51900.0,51.564,51.5737,51.486,51.486,51900.0
2006-03-29 12:40:00,52.85,52.88,52.74,52.84,157800.0,51.486,51.5153,51.3789,51.4763,157800.0
2006-03-29 12:45:00,52.84,52.84,52.66,52.8,53500.0,51.4763,51.4763,51.3009,51.4373,53500.0
2006-03-29 12:50:00,52.81,52.9,52.8,52.8,23300.0,51.4471,51.5347,51.4373,51.4373,23300.0
2006-03-29 12:55:00,52.8,52.9,52.8,52.86,22800.0,51.4373,51.5347,51.4373,51.4958,22800.0
2006-03-29 13:00:00,52.86,52.88,52.77,52.77,15400.0,51.4958,51.5153,51.4081,51.4081,15400.0
2006-03-29 13:05:00,52.78,52.8,52.74,52.76,37500.0,51.4178,51.4373,51.3789,51.3984,37500.0
2006-03-29 13:10:00,52.74,52.74,52.6,52.6,87900.0,51.3789,51.3789,51.2425,51.2425,87900.0
2006-03-29 13:15:00,52.58,52.95,52.58,52.8,77400.0,51.223,51.5834,51.223,51.4373,77400.0
2006-03-29 13:20:00,52.8,52.89,52.75,52.83,21400.0,51.4373,51.525,51.3886,51.4665,21400.0
2006-03-29 13:25:00,52.84,52.85,52.73,52.79,26300.0,51.4763,51.486,51.3691,51.4276,26300.0
2006-03-29 13:30:00,52.78,52.88,52.77,52.83,27300.0,51.4178,51.5153,51.4081,51.4665,27300.0
2006-03-29 13:35:00,52.84,52.84,52.62,52.62,28500.0,51.4763,51.4763,51.262,51.262,28500.0
2006-03-29 13:40:00,52.61,52.65,52.6,52.62,14800.0,51.2522,51.2912,51.2425,51.262,14800.0
2006-03-29 13:45:00,52.64,52.76,52.62,52.7,22100.0,51.2814,51.3984,51.262,51.3399,22100.0
2006-03-29 13:50:00,52.72,52.77,52.7,52.76,15100.0,51.3594,51.4081,51.3399,51.3984,15100.0
2006-03-29 13:55:00,52.74,52.75,52.61,52.67,22400.0,51.3789,51.3886,51.2522,51.3107,22400.0
2006-03-29 14:00:00,52.66,52.7,52.54,52.68,44900.0,51.3009,51.3399,51.184,51.3204,44900.0
2006-03-29 14:05:00,52.69,52.7,52.6,52.64,39800.0,51.3302,51.3399,51.2425,51.2814,39800.0
2006-03-29 14:10:00,52.64,52.76,52.64,52.7,39100.0,51.2814,51.3984,51.2814,51.3399,39100.0
2006-03-29 14:15:00,52.69,52.81,52.61,52.67,54100.0,51.3302,51.4471,51.2522,51.3107,54100.0
2006-03-29 14:20:00,52.66,52.66,52.55,52.59,14300.0,51.3009,51.3009,51.1938,51.2327,14300.0
2006-03-29 14:25:00,52.6,52.63,52.59,52.61,13600.0,51.2425,51.2717,51.2327,51.2522,13600.0
2006-03-29 14:30:00,52.6,52.64,52.6,52.61,10700.0,51.2425,51.2814,51.2425,51.2522,10700.0
2006-03-29 14:35:00,52.61,52.63,52.6,52.6,11000.0,51.2522,51.2717,51.2425,51.2425,11000.0
2006-03-29 14:40:00,52.6,52.65,52.59,52.65,12400.0,51.2425,51.2912,51.2327,51.2912,12400.0
2006-03-29 14:45:00,52.65,52.65,52.62,52.62,10500.0,51.2912,51.2912,51.262,51.262,10500.0
2006-03-29 14:50:00,52.62,52.67,52.6,52.65,12300.0,51.262,51.3107,51.2425,51.2912,12300.0
2006-03-29 14:55:00,52.67,52.7,52.67,52.7,15200.0,51.3107,51.3399,51.3107,51.3399,15200.0
2006-03-29 15:00:00,52.69,52.77,52.66,52.7,23100.0,51.3302,51.4081,51.3009,51.3399,23100.0
2006-03-29 15:05:00,52.68,52.86,52.68,52.83,43100.0,51.3204,51.4958,51.3204,51.4665,43100.0
2006-03-29 15:10:00,52.82,52.9,52.8,52.8,37700.0,51.4568,51.5347,51.4373,51.4373,37700.0
2006-03-29 15:15:00,52.8,52.86,52.8,52.85,26800.0,51.4373,51.4958,51.4373,51.486,26800.0
2006-03-29 15:20:00,52.84,52.97,52.82,52.86,37600.0,51.4763,51.6029,51.4568,51.4958,37600.0
2006-03-29 15:25:00,52.86,53.0,52.83,52.96,38800.0,51.4958,51.6322,51.4665,51.5932,38800.0
2006-03-29 15:30:00,52.96,53.01,52.79,52.79,121400.0,51.5932,51.6419,51.4276,51.4276,121400.0
2006-03-29 15:35:00,52.8,52.84,52.63,52.75,56100.0,51.4373,51.4763,51.2717,51.3886,56100.0
2006-03-29 15:40:00,52.74,52.74,52.55,52.56,72200.0,51.3789,51.3789,51.1938,51.2035,72200.0
2006-03-29 15:45:00,52.57,52.61,52.54,52.57,29500.0,51.2133,51.2522,51.184,51.2133,29500.0
2006-03-29 15:50:00,52.57,52.78,52.57,52.69,50700.0,51.2133,51.4178,51.2133,51.3302,50700.0
2006-03-29 15:55:00,52.69,52.7,52.58,52.6,63600.0,51.3302,51.3399,51.223,51.2425,63600.0
2006-03-30 09:30:00,52.83,53.25,52.82,53.25,91400.0,51.4665,51.8757,51.4568,51.8757,91400.0
2006-03-30 09:35:00,53.26,53.55,53.04,53.55,79000.0,51.8854,52.168,51.6711,52.168,79000.0
2006-03-30 09:40:00,53.55,53.66,53.44,53.63,82200.0,52.168,52.2751,52.0608,52.2459,82200.0
2006-03-30 09:45:00,53.62,53.73,53.41,53.41,85100.0,52.2362,52.3433,52.0316,52.0316,85100.0
2006-03-30 09:50:00,53.41,53.61,53.34,53.6,82600.0,52.0316,52.2264,51.9634,52.2167,82600.0
2006-03-30 09:55:00,53.6,53.6,53.49,53.52,60500.0,52.2167,52.2167,52.1095,52.1387,60500.0
2006-03-30 10:00:00,53.52,53.68,53.52,53.64,36600.0,52.1387,52.2946,52.1387,52.2556,36600.0
2006-03-30 10:05:00,53.65,53.84,53.6,53.79,78800.0,52.2654,52.4505,52.2167,52.4018,78800.0
2006-03-30 10:10:00,53.78,54.23,53.65,54.18,244300.0,52.392,52.8304,52.2654,52.7817,244300.0
2006-03-30 10:15:00,54.18,54.19,53.93,53.97,56100.0,52.7817,52.7914,52.5382,52.5771,56100.0
2006-03-30 10:20:00,54.0,54.0,53.91,53.98,24500.0,52.6063,52.6063,52.5187,52.5869,24500.0
2006-03-30 10:25:00,53.97,53.97,53.8,53.88,37900.0,52.5771,52.5771,52.4115,52.4894,37900.0
2006-03-30 10:30:00,53.87,53.89,53.59,53.75,45000.0,52.4797,52.4992,52.2069,52.3628,45000.0
2006-03-30 10:35:00,53.72,53.83,53.65,53.83,72300.0,52.3336,52.4407,52.2654,52.4407,72300.0
2006-03-30 10:40:00,53.82,53.84,53.74,53.8,25200.0,52.431,52.4505,52.3531,52.4115,25200.0
2006-03-30 10:45:00,53.79,53.99,53.75,53.98,40200.0,52.4018,52.5966,52.3628,52.5869,40200.0
2006-03-30 10:50:00,53.95,54.13,53.95,54.04,36900.0,52.5576,52.733,52.5576,52.6453,36900.0
2006-03-30 10:55:00,54.05,54.11,53.83,53.92,39800.0,52.6551,52.7135,52.4407,52.5284,39800.0
2006-03-30 11:00:00,53.9,53.92,53.81,53.85,43500.0,52.5089,52.5284,52.4213,52.4602,43500.0
2006-03-30 11:05:00,53.83,53.83,53.77,53.8,28400.0,52.4407,52.4407,52.3823,52.4115,28400.0
2006-03-30 11:10:00,53.78,53.79,53.66,53.68,41900.0,52.392,52.4018,52.2751,52.2946,41900.0
2006-03-30 11:15:00,53.67,53.72,53.66,53.68,59000.0,52.2849,52.3336,52.2751,52.2946,59000.0
2006-03-30 11:20:00,53.69,53.71,53.67,53.68,27600.0,52.3043,52.3238,52.2849,52.2946,27600.0
2006-03-30 11:25:00,53.68,53.73,53.68,53.7,82100.0,52.2946,52.3433,52.2946,52.3141,82100.0
2006-03-30 11:30:00,53.68,53.71,53.67,53.68,17600.0,52.2946,52.3238,52.2849,52.2946,17600.0
2006-03-30 11:35:00,53.69,53.71,53.66,53.7,19700.0,52.3043,52.3238,52.2751,52.3141,19700.0
2006-03-30 11:40:00,53.71,53.72,53.68,53.7,32400.0,52.3238,52.3336,52.2946,52.3141,32400.0
2006-03-30 11:45:00,53.69,53.74,53.68,53.69,41000.0,52.3043,52.3531,52.2946,52.3043,41000.0
2006-03-30 11:50:00,53.68,53.71,53.68,53.7,8600.0,52.2946,52.3238,52.2946,52.3141,8600.0
2006-03-30 11:55:00,53.68,53.84,53.68,53.83,18900.0,52.2946,52.4505,52.2946,52.4407,18900.0
2006-03-30 12:00:00,53.83,53.96,53.72,53.88,54400.0,52.4407,52.5674,52.3336,52.4894,54400.0
2006-03-30 12:05:00,53.87,53.92,53.86,53.91,6600.0,52.4797,52.5284,52.47,52.5187,6600.0
2006-03-30 12:10:00,53.91,53.91,53.8,53.87,7700.0,52.5187,52.5187,52.4115,52.4797,7700.0
2006-03-30 12:15:00,53.87,53.93,53.84,53.92,14000.0,52.4797,52.5382,52.4505,52.5284,14000.0
2006-03-30 12:20:00,53.9,53.96,53.89,53.96,6700.0,52.5089,52.5674,52.4992,52.5674,6700.0
2006-03-30 12:25:00,53.97,54.05,53.97,54.01,11300.0,52.5771,52.6551,52.5771,52.6161,11300.0
2006-03-30 12:30:00,54.01,54.06,53.88,53.89,29100.0,52.6161,52.6648,52.4894,52.4992,29100.0
2006-03-30 12:35:00,53.88,53.88,53.85,53.85,11600.0,52.4894,52.4894,52.4602,52.4602,11600.0
2006-03-30 12:40:00,53.85,53.86,53.74,53.83,21200.0,52.4602,52.47,52.3531,52.4407,21200.0
2006-03-30 12:45:00,53.8,53.82,53.76,53.8,9300.0,52.4115,52.431,52.3725,52.4115,9300.0
2006-03-30 12:50:00,53.8,53.82,53.69,53.71,35700.0,52.4115,52.431,52.3043,52.3238,35700.0
2006-03-30 12:55:00,53.71,53.75,53.71,53.72,3900.0,52.3238,52.3628,52.3238,52.3336,3900.0
2006-03-30 13:00:00,53.72,53.73,53.68,53.71,14300.0,52.3336,52.3433,52.2946,52.3238,14300.0
2006-03-30 13:05:00,53.71,53.77,53.7,53.77,12100.0,52.3238,52.3823,52.3141,52.3823,12100.0
2006-03-30 13:10:00,53.74,53.77,53.68,53.71,25500.0,52.3531,52.3823,52.2946,52.3238,25500.0
2006-03-30 13:15:00,53.74,53.76,53.7,53.71,7800.0,52.3531,52.3725,52.3141,52.3238,7800.0
2006-03-30 13:20:00,53.72,53.78,53.71,53.77,31900.0,52.3336,52.392,52.3238,52.3823,31900.0
2006-03-30 13:25:00,53.76,53.78,53.71,53.71,17700.0,52.3725,52.392,52.3238,52.3238,17700.0
2006-03-30 13:30:00,53.73,53.73,53.69,53.72,26400.0,52.3433,52.3433,52.3043,52.3336,26400.0
2006-03-30 13:35:00,53.72,53.76,53.7,53.74,10800.0,52.3336,52.3725,52.3141,52.3531,10800.0
2006-03-30 13:40:00,53.72,53.75,53.7,53.75,11600.0,52.3336,52.3628,52.3141,52.3628,11600.0
2006-03-30 13:45:00,53.75,53.87,53.74,53.77,12900.0,52.3628,52.4797,52.3531,52.3823,12900.0
2006-03-30 13:50:00,53.78,53.86,53.75,53.78,12100.0,52.392,52.47,52.3628,52.392,12100.0
2006-03-30 13:55:00,53.8,54.08,53.8,54.05,40200.0,52.4115,52.6843,52.4115,52.6551,40200.0
2006-03-30 14:00:00,54.05,54.05,53.94,53.97,25100.0,52.6551,52.6551,52.5479,52.5771,25100.0
2006-03-30 14:05:00,53.97,54.13,53.94,54.1,29100.0,52.5771,52.733,52.5479,52.7038,29100.0
2006-03-30 14:10:00,54.08,54.13,54.01,54.11,24200.0,52.6843,52.733,52.6161,52.7135,24200.0
2006-03-30 14:15:00,54.12,54.12,54.0,54.02,23400.0,52.7233,52.7233,52.6063,52.6258,23400.0
2006-03-30 14:20:00,54.02,54.07,54.0,54.06,21900.0,52.6258,52.6745,52.6063,52.6648,21900.0
2006-03-30 14:25:00,54.08,54.15,54.04,54.05,17900.0,52.6843,52.7525,52.6453,52.6551,17900.0
2006-03-30 14:30:00,54.07,54.08,54.03,54.04,13300.0,52.6745,52.6843,52.6356,52.6453,13300.0
2006-03-30 14:35:00,54.03,54.06,53.98,54.06,30700.0,52.6356,52.6648,52.5869,52.6648,30700.0
2006-03-30 14:40:00,54.06,54.08,54.01,54.08,19700.0,52.6648,52.6843,52.6161,52.6843,19700.0
2006-03-30 14:45:00,54.06,54.19,54.02,54.18,41200.0,52.6648,52.7914,52.6258,52.7817,41200.0
2006-03-30 14:50:00,54.18,54.18,54.07,54.1,40500.0,52.7817,52.7817,52.6745,52.7038,40500.0
2006-03-30 14:55:00,54.11,54.12,54.02,54.07,93800.0,52.7135,52.7233,52.6258,52.6745,93800.0
2006-03-30 15:00:00,54.06,54.11,54.02,54.07,54100.0,52.6648,52.7135,52.6258,52.6745,54100.0
2006-03-30 15:05:00,54.07,54.09,54.0,54.06,65100.0,52.6745,52.694,52.6063,52.6648,65100.0
2006-03-30 15:10:00,54.05,54.07,54.01,54.05,27700.0,52.6551,52.6745,52.6161,52.6551,27700.0
2006-03-30 15:15:00,54.04,54.1,54.01,54.1,24600.0,52.6453,52.7038,52.6161,52.7038,24600.0
2006-03-30 15:20:00,54.11,54.15,54.04,54.04,19700.0,52.7135,52.7525,52.6453,52.6453,19700.0
2006-03-30 15:25:00,54.05,54.08,54.02,54.05,36500.0,52.6551,52.6843,52.6258,52.6551,36500.0
2006-03-30 15:30:00,54.06,54.28,54.05,54.19,76200.0,52.6648,52.8791,52.6551,52.7914,76200.0
2006-03-30 15:35:00,54.18,54.24,54.1,54.23,52900.0,52.7817,52.8402,52.7038,52.8304,52900.0
2006-03-30 15:40:00,54.19,54.26,54.15,54.18,91800.0,52.7914,52.8596,52.7525,52.7817,91800.0
2006-03-30 15:45:00,54.18,54.24,54.13,54.15,73400.0,52.7817,52.8402,52.733,52.7525,73400.0
2006-03-30 15:50:00,54.15,54.23,54.15,54.23,142600.0,52.7525,52.8304,52.7525,52.8304,142600.0
2006-03-30 15:55:00,54.24,54.28,54.16,54.2,137800.0,52.8402,52.8791,52.7622,52.8012,137800.0
2006-03-31 09:30:00,53.88,54.28,53.88,54.04,62900.0,52.4894,52.8791,52.4894,52.6453,62900.0
2006-03-31 09:35:00,54.03,54.18,54.02,54.07,11100.0,52.6356,52.7817,52.6258,52.6745,11100.0
2006-03-31 09:40:00,54.05,54.08,54.02,54.03,11800.0,52.6551,52.6843,52.6258,52.6356,11800.0
2006-03-31 09:45:00,54.01,54.12,53.98,54.0,29500.0,52.6161,52.7233,52.5869,52.6063,29500.0
2006-03-31 09:50:00,54.01,54.13,53.98,54.04,21800.0,52.6161,52.733,52.5869,52.6453,21800.0
2006-03-31 09:55:00,54.04,54.08,54.04,54.07,8200.0,52.6453,52.6843,52.6453,52.6745,8200.0
2006-03-31 10:00:00,54.09,54.15,54.03,54.08,25900.0,52.694,52.7525,52.6356,52.6843,25900.0
2006-03-31 10:05:00,54.07,54.15,54.06,54.08,28800.0,52.6745,52.7525,52.6648,52.6843,28800.0
2006-03-31 10:10:00,54.1,54.21,54.07,54.11,29300.0,52.7038,52.8109,52.6745,52.7135,29300.0
2006-03-31 10:15:00,54.11,54.12,54.07,54.07,10300.0,52.7135,52.7233,52.6745,52.6745,10300.0
2006-03-31 10:20:00,54.07,54.17,54.01,54.11,21600.0,52.6745,52.772,52.6161,52.7135,21600.0
2006-03-31 10:25:00,54.1,54.11,54.05,54.07,17900.0,52.7038,52.7135,52.6551,52.6745,17900.0
2006-03-31 10:30:00,54.05,54.11,54.05,54.1,25400.0,52.6551,52.7135,52.6551,52.7038,25400.0
2006-03-31 10:35:00,54.09,54.11,54.09,54.11,27000.0,52.694,52.7135,52.694,52.7135,27000.0
2006-03-31 10:40:00,54.12,54.17,54.09,54.11,40700.0,52.7233,52.772,52.694,52.7135,40700.0
2006-03-31 10:45:00,54.12,54.2,54.11,54.18,21200.0,52.7233,52.8012,52.7135,52.7817,21200.0
2006-03-31 10:50:00,54.19,54.32,54.11,54.31,34300.0,52.7914,52.9181,52.7135,52.9083,34300.0
2006-03-31 10:55:00,54.31,54.37,54.27,54.33,28700.0,52.9083,52.9668,52.8694,52.9278,28700.0
2006-03-31 11:00:00,54.33,54.41,54.3,54.4,46700.0,52.9278,53.0058,52.8986,52.996,46700.0
2006-03-31 11:05:00,54.4,54.42,54.33,54.35,35900.0,52.996,53.0155,52.9278,52.9473,35900.0
2006-03-31 11:10:00,54.35,54.48,54.33,54.45,24800.0,52.9473,53.074,52.9278,53.0447,24800.0
2006-03-31 11:15:00,54.44,54.56,54.42,54.45,36900.0,53.035,53.1519,53.0155,53.0447,36900.0
2006-03-31 11:20:00,54.44,54.47,54.36,54.44,32100.0,53.035,53.0642,52.9571,53.035,32100.0
2006-03-31 11:25:00,54.45,54.45,54.43,54.44,19700.0,53.0447,53.0447,53.0253,53.035,19700.0
2006-03-31 11:30:00,54.44,54.47,54.43,54.47,19000.0,53.035,53.0642,53.0253,53.0642,19000.0
2006-03-31 11:35:00,54.46,54.47,54.43,54.46,18600.0,53.0545,53.0642,53.0253,53.0545,18600.0
2006-03-31 11:40:00,54.47,54.48,54.44,54.47,14200.0,53.0642,53.074,53.035,53.0642,14200.0
2006-03-31 11:45:00,54.48,54.51,54.47,54.5,39700.0,53.074,53.1032,53.0642,53.0934,39700.0
2006-03-31 11:50:00,54.5,54.5,54.47,54.5,19100.0,53.0934,53.0934,53.0642,53.0934,19100.0
2006-03-31 11:55:00,54.48,54.55,54.48,54.55,12100.0,53.074,53.1422,53.074,53.1422,12100.0
2006-03-31 12:00:00,54.54,54.55,54.5,54.51,25000.0,53.1324,53.1422,53.0934,53.1032,25000.0
2006-03-31 12:05:00,54.51,54.56,54.5,54.56,10200.0,53.1032,53.1519,53.0934,53.1519,10200.0
2006-03-31 12:10:00,54.56,54.63,54.56,54.6,23100.0,53.1519,53.2201,53.1519,53.1909,23100.0
2006-03-31 12:15:00,54.6,54.7,54.57,54.68,32600.0,53.1909,53.2883,53.1616,53.2688,32600.0
2006-03-31 12:20:00,54.68,54.77,54.64,54.77,31900.0,53.2688,53.3565,53.2298,53.3565,31900.0
2006-03-31 12:25:00,54.76,54.83,54.74,54.81,61000.0,53.3467,53.4149,53.3273,53.3954,61000.0
2006-03-31 12:30:00,54.8,54.85,54.75,54.84,45400.0,53.3857,53.4344,53.337,53.4247,45400.0
2006-03-31 12:35:00,54.81,54.95,54.79,54.91,87100.0,53.3954,53.5318,53.376,53.4929,87100.0
2006-03-31 12:40:00,54.94,54.94,54.89,54.93,44100.0,53.5221,53.5221,53.4734,53.5123,44100.0
2006-03-31 12:45:00,54.9,54.92,54.82,54.82,27500.0,53.4831,53.5026,53.4052,53.4052,27500.0
2006-03-31 12:50:00,54.82,54.94,54.82,54.92,31600.0,53.4052,53.5221,53.4052,53.5026,31600.0
2006-03-31 12:55:00,54.9,54.95,54.87,54.94,18100.0,53.4831,53.5318,53.4539,53.5221,18100.0
2006-03-31 13:00:00,54.95,54.97,54.93,54.95,27500.0,53.5318,53.5513,53.5123,53.5318,27500.0
2006-03-31 13:05:00,54.95,54.95,54.88,54.9,30000.0,53.5318,53.5318,53.4636,53.4831,30000.0
2006-03-31 13:10:00,54.89,54.92,54.89,54.91,17900.0,53.4734,53.5026,53.4734,53.4929,17900.0
2006-03-31 13:15:00,54.9,54.91,54.86,54.88,22300.0,53.4831,53.4929,53.4442,53.4636,22300.0
2006-03-31 13:20:00,54.88,54.89,54.76,54.82,54600.0,53.4636,53.4734,53.3467,53.4052,54600.0
2006-03-31 13:25:00,54.82,54.83,54.76,54.78,51000.0,53.4052,53.4149,53.3467,53.3662,51000.0
2006-03-31 13:30:00,54.79,54.82,54.76,54.77,36500.0,53.376,53.4052,53.3467,53.3565,36500.0
2006-03-31 13:35:00,54.77,54.82,54.76,54.79,34600.0,53.3565,53.4052,53.3467,53.376,34600.0
2006-03-31 13:40:00,54.79,54.8,54.79,54.79,17800.0,53.376,53.3857,53.376,53.376,17800.0
2006-03-31 13:45:00,54.79,54.8,54.65,54.65,30500.0,53.376,53.3857,53.2396,53.2396,30500.0
2006-03-31 13:50:00,54.65,54.65,54.47,54.57,57000.0,53.2396,53.2396,53.0642,53.1616,57000.0
2006-03-31 13:55:00,54.58,54.68,54.55,54.6,28500.0,53.1714,53.2688,53.1422,53.1909,28500.0
2006-03-31 14:00:00,54.6,54.75,54.6,54.67,33400.0,53.1909,53.337,53.1909,53.2591,33400.0
2006-03-31 14:05:00,54.67,54.67,54.64,54.65,21800.0,53.2591,53.2591,53.2298,53.2396,21800.0
2006-03-31 14:10:00,54.64,54.78,54.64,54.68,43800.0,53.2298,53.3662,53.2298,53.2688,43800.0
2006-03-31 14:15:00,54.66,54.68,54.62,54.67,74200.0,53.2493,53.2688,53.2103,53.2591,74200.0
2006-03-31 14:20:00,54.64,54.69,54.62,54.63,24300.0,53.2298,53.2785,53.2103,53.2201,24300.0
2006-03-31 14:25:00,54.63,54.69,54.61,54.67,22700.0,53.2201,53.2785,53.2006,53.2591,22700.0
2006-03-31 14:30:00,54.67,54.69,54.64,54.67,26500.0,53.2591,53.2785,53.2298,53.2591,26500.0
2006-03-31 14:35:00,54.67,54.68,54.54,54.56,13600.0,53.2591,53.2688,53.1324,53.1519,13600.0
2006-03-31 14:40:00,54.57,54.57,54.53,54.55,22400.0,53.1616,53.1616,53.1227,53.1422,22400.0
2006-03-31 14:45:00,54.55,54.61,54.55,54.58,18400.0,53.1422,53.2006,53.1422,53.1714,18400.0
2006-03-31 14:50:00,54.58,54.83,54.57,54.79,34800.0,53.1714,53.4149,53.1616,53.376,34800.0
2006-03-31 14:55:00,54.81,54.83,54.74,54.75,11500.0,53.3954,53.4149,53.3273,53.337,11500.0
2006-03-31 15:00:00,54.74,54.8,54.71,54.71,26200.0,53.3273,53.3857,53.298,53.298,26200.0
2006-03-31 15:05:00,54.71,54.79,54.71,54.72,28800.0,53.298,53.376,53.298,53.3078,28800.0
2006-03-31 15:10:00,54.73,54.77,54.59,54.77,39200.0,53.3175,53.3565,53.1811,53.3565,39200.0
2006-03-31 15:15:00,54.78,54.79,54.7,54.75,27600.0,53.3662,53.376,53.2883,53.337,27600.0
2006-03-31 15:20:00,54.73,54.77,54.73,54.74,16500.0,53.3175,53.3565,53.3175,53.3273,16500.0
2006-03-31 15:25:00,54.74,54.77,54.74,54.77,25800.0,53.3273,53.3565,53.3273,53.3565,25800.0
2006-03-31 15:30:00,54.76,54.76,54.71,54.73,15800.0,53.3467,53.3467,53.298,53.3175,15800.0
2006-03-31 15:35:00,54.72,54.78,54.72,54.76,42700.0,53.3078,53.3662,53.3078,53.3467,42700.0
2006-03-31 15:40:00,54.75,54.82,54.72,54.78,58300.0,53.337,53.4052,53.3078,53.3662,58300.0
2006-03-31 15:45:00,54.76,54.8,54.75,54.75,66400.0,53.3467,53.3857,53.337,53.337,66400.0
2006-03-31 15:50:00,54.75,54.76,54.6,54.72,61200.0,53.337,53.3467,53.1909,53.3078,61200.0
2006-03-31 15:55:00,54.71,54.8,54.51,54.77,161100.0,53.298,53.3857,53.1032,53.3565,161100.0
2006-04-03 09:30:00,54.92,55.03,54.89,54.99,140800.0,53.5026,53.6098,53.4734,53.5708,140800.0
2006-04-03 09:35:00,54.99,55.0,54.9,54.9,80600.0,53.5708,53.5805,53.4831,53.4831,80600.0
2006-04-03 09:40:00,54.9,54.91,54.86,54.87,26500.0,53.4831,53.4929,53.4442,53.4539,26500.0
2006-04-03 09:45:00,54.86,54.87,54.68,54.7,38700.0,53.4442,53.4539,53.2688,53.2883,38700.0
2006-04-03 09:50:00,54.7,54.77,54.69,54.7,24700.0,53.2883,53.3565,53.2785,53.2883,24700.0
2006-04-03 09:55:00,54.7,55.0,54.7,55.0,79500.0,53.2883,53.5805,53.2883,53.5805,79500.0
2006-04-03 10:00:00,55.0,55.14,55.0,55.13,58400.0,53.5805,53.7169,53.5805,53.7072,58400.0
2006-04-03 10:05:00,55.13,55.14,55.0,55.06,53900.0,53.7072,53.7169,53.5805,53.639,53900.0
2006-04-03 10:10:00,55.06,55.06,54.84,54.91,50900.0,53.639,53.639,53.4247,53.4929,50900.0
2006-04-03 10:15:00,54.91,55.02,54.87,55.02,24600.0,53.4929,53.6,53.4539,53.6,24600.0
2006-04-03 10:20:00,55.05,55.06,55.0,55.04,17800.0,53.6293,53.639,53.5805,53.6195,17800.0
2006-04-03 10:25:00,55.01,55.01,54.9,54.92,28700.0,53.5903,53.5903,53.4831,53.5026,28700.0
2006-04-03 10:30:00,54.92,55.0,54.89,54.97,47100.0,53.5026,53.5805,53.4734,53.5513,47100.0
2006-04-03 10:35:00,54.96,54.97,54.9,54.91,22000.0,53.5416,53.5513,53.4831,53.4929,22000.0
2006-04-03 10:40:00,54.9,54.95,54.9,54.94,20000.0,53.4831,53.5318,53.4831,53.5221,20000.0
2006-04-03 10:45:00,54.94,55.0,54.94,54.95,19900.0,53.5221,53.5805,53.5221,53.5318,19900.0
2006-04-03 10:50:00,54.95,54.97,54.91,54.91,12200.0,53.5318,53.5513,53.4929,53.4929,12200.0
2006-04-03 10:55:00,54.91,54.94,54.9,54.91,16900.0,53.4929,53.5221,53.4831,53.4929,16900.0
2006-04-03 11:00:00,54.94,54.94,54.92,54.93,18500.0,53.5221,53.5221,53.5026,53.5123,18500.0
2006-04-03 11:05:00,54.93,54.97,54.91,54.93,13600.0,53.5123,53.5513,53.4929,53.5123,13600.0
2006-04-03 11:10:00,54.92,55.06,54.92,55.06,17500.0,53.5026,53.639,53.5026,53.639,17500.0
2006-04-03 11:15:00,55.05,55.06,55.04,55.06,13400.0,53.6293,53.639,53.6195,53.639,13400.0
2006-04-03 11:20:00,55.05,55.19,55.05,55.19,28600.0,53.6293,53.7656,53.6293,53.7656,28600.0
2006-04-03 11:25:00,55.19,55.26,55.18,55.23,40900.0,53.7656,53.8338,53.7559,53.8046,40900.0
2006-04-03 11:30:00,55.24,55.27,55.12,55.12,31400.0,53.8143,53.8436,53.6974,53.6974,31400.0
2006-04-03 11:35:00,55.12,55.25,55.09,55.15,23900.0,53.6974,53.8241,53.6682,53.7267,23900.0
2006-04-03 11:40:00,55.17,55.17,55.05,55.1,29700.0,53.7462,53.7462,53.6293,53.678,29700.0
2006-04-03 11:45:00,55.11,55.25,55.1,55.12,15300.0,53.6877,53.8241,53.678,53.6974,15300.0
2006-04-03 11:50:00,55.1,55.26,55.09,55.26,28100.0,53.678,53.8338,53.6682,53.8338,28100.0
2006-04-03 11:55:00,55.26,55.26,55.16,55.16,22600.0,53.8338,53.8338,53.7364,53.7364,22600.0
2006-04-03 12:00:00,55.16,55.17,55.07,55.07,21300.0,53.7364,53.7462,53.6487,53.6487,21300.0
2006-04-03 12:05:00,55.07,55.07,55.0,55.04,29000.0,53.6487,53.6487,53.5805,53.6195,29000.0
2006-04-03 12:10:00,55.03,55.05,54.99,55.04,28600.0,53.6098,53.6293,53.5708,53.6195,28600.0
2006-04-03 12:15:00,55.04,55.08,55.0,55.0,24800.0,53.6195,53.6585,53.5805,53.5805,24800.0
2006-04-03 12:20:00,55.0,55.01,54.99,55.01,15900.0,53.5805,53.5903,53.5708,53.5903,15900.0
2006-04-03 12:25:00,55.0,55.01,55.0,55.0,15900.0,53.5805,53.5903,53.5805,53.5805,15900.0
2006-04-03 12:30:00,55.0,55.05,55.0,55.02,21800.0,53.5805,53.6293,53.5805,53.6,21800.0
2006-04-03 12:35:00,55.03,55.13,55.02,55.12,17800.0,53.6098,53.7072,53.6,53.6974,17800.0
2006-04-03 12:40:00,55.13,55.13,55.1,55.13,20700.0,53.7072,53.7072,53.678,53.7072,20700.0
2006-04-03 12:45:00,55.13,55.14,55.12,55.14,10800.0,53.7072,53.7169,53.6974,53.7169,10800.0
2006-04-03 12:50:00,55.13,55.14,55.07,55.09,30500.0,53.7072,53.7169,53.6487,53.6682,30500.0
2006-04-03 12:55:00,55.09,55.2,55.09,55.16,19000.0,53.6682,53.7754,53.6682,53.7364,19000.0
2006-04-03 13:00:00,55.14,55.19,55.11,55.12,20400.0,53.7169,53.7656,53.6877,53.6974,20400.0
2006-04-03 13:05:00,55.12,55.13,55.1,55.1,15000.0,53.6974,53.7072,53.678,53.678,15000.0
2006-04-03 13:10:00,55.1,55.15,55.09,55.15,12200.0,53.678,53.7267,53.6682,53.7267,12200.0
2006-04-03 13:15:00,55.15,55.19,55.14,55.14,9000.0,53.7267,53.7656,53.7169,53.7169,9000.0
2006-04-03 13:20:00,55.15,55.15,55.13,55.13,5800.0,53.7267,53.7267,53.7072,53.7072,5800.0
2006-04-03 13:25:00,55.14,55.22,55.13,55.21,17700.0,53.7169,53.7949,53.7072,53.7851,17700.0
2006-04-03 13:30:00,55.19,55.22,55.19,55.21,8200.0,53.7656,53.7949,53.7656,53.7851,8200.0
2006-04-03 13:35:00,55.2,55.21,55.17,55.17,18800.0,53.7754,53.7851,53.7462,53.7462,18800.0
2006-04-03 13:40:00,55.18,55.21,55.17,55.21,11500.0,53.7559,53.7851,53.7462,53.7851,11500.0
2006-04-03 13:45:00,55.21,55.26,55.21,55.24,17300.0,53.7851,53.8338,53.7851,53.8143,17300.0
2006-04-03 13:50:00,55.25,55.26,55.2,55.25,13200.0,53.8241,53.8338,53.7754,53.8241,13200.0
2006-04-03 13:55:00,55.24,55.28,55.24,55.26,18900.0,53.8143,53.8533,53.8143,53.8338,18900.0
2006-04-03 14:00:00,55.26,55.36,55.24,55.34,25600.0,53.8338,53.9312,53.8143,53.9118,25600.0
2006-04-03 14:05:00,55.35,55.35,55.19,55.2,37600.0,53.9215,53.9215,53.7656,53.7754,37600.0
2006-04-03 14:10:00,55.21,55.33,55.12,55.13,44300.0,53.7851,53.902,53.6974,53.7072,44300.0
2006-04-03 14:15:00,55.12,55.13,55.01,55.01,33800.0,53.6974,53.7072,53.5903,53.5903,33800.0
2006-04-03 14:20:00,55.01,55.07,54.79,54.85,66000.0,53.5903,53.6487,53.376,53.4344,66000.0
2006-04-03 14:25:00,54.85,54.91,54.75,54.88,49400.0,53.4344,53.4929,53.337,53.4636,49400.0
2006-04-03 14:30:00,54.89,54.96,54.88,54.9,37400.0,53.4734,53.5416,53.4636,53.4831,37400.0
2006-04-03 14:35:00,54.91,54.92,54.89,54.9,18400.0,53.4929,53.5026,53.4734,53.4831,18400.0
2006-04-03 14:40:00,54.9,54.9,54.85,54.87,57300.0,53.4831,53.4831,53.4344,53.4539,57300.0
2006-04-03 14:45:00,54.88,54.91,54.87,54.9,20700.0,53.4636,53.4929,53.4539,53.4831,20700.0
2006-04-03 14:50:00,54.9,54.91,54.89,54.89,16600.0,53.4831,53.4929,53.4734,53.4734,16600.0
2006-04-03 14:55:00,54.9,54.91,54.89,54.9,45400.0,53.4831,53.4929,53.4734,53.4831,45400.0
2006-04-03 15:00:00,54.9,54.9,54.86,54.86,33100.0,53.4831,53.4831,53.4442,53.4442,33100.0
2006-04-03 15:05:00,54.86,54.93,54.86,54.9,27400.0,53.4442,53.5123,53.4442,53.4831,27400.0
2006-04-03 15:10:00,54.9,54.91,54.9,54.9,5600.0,53.4831,53.4929,53.4831,53.4831,5600.0
2006-04-03 15:15:00,54.9,55.06,54.9,55.05,74000.0,53.4831,53.639,53.4831,53.6293,74000.0
2006-04-03 15:20:00,55.05,55.11,55.05,55.06,29800.0,53.6293,53.6877,53.6293,53.639,29800.0
2006-04-03 15:25:00,55.06,55.08,55.0,55.0,32800.0,53.639,53.6585,53.5805,53.5805,32800.0
2006-04-03 15:30:00,54.99,55.02,54.9,54.9,57800.0,53.5708,53.6,53.4831,53.4831,57800.0
2006-04-03 15:35:00,54.91,54.96,54.89,54.96,67500.0,53.4929,53.5416,53.4734,53.5416,67500.0
2006-04-03 15:40:00,54.96,54.99,54.93,54.96,43200.0,53.5416,53.5708,53.5123,53.5416,43200.0
2006-04-03 15:45:00,54.96,55.01,54.89,55.0,75500.0,53.5416,53.5903,53.4734,53.5805,75500.0
2006-04-03 15:50:00,55.0,55.01,54.99,55.0,71200.0,53.5805,53.5903,53.5708,53.5805,71200.0
2006-04-03 15:55:00,55.0,55.01,54.89,55.01,52400.0,53.5805,53.5903,53.4734,53.5903,52400.0
2006-04-04 09:30:00,55.06,55.06,54.9,54.95,38000.0,53.639,53.639,53.4831,53.5318,38000.0
2006-04-04 09:35:00,54.95,54.97,54.89,54.94,14900.0,53.5318,53.5513,53.4734,53.5221,14900.0
2006-04-04 09:40:00,54.93,54.96,54.7,54.87,66800.0,53.5123,53.5416,53.2883,53.4539,66800.0
2006-04-04 09:45:00,54.89,54.94,54.85,54.94,25100.0,53.4734,53.5221,53.4344,53.5221,25100.0
2006-04-04 09:50:00,54.96,54.97,54.89,54.91,32000.0,53.5416,53.5513,53.4734,53.4929,32000.0
2006-04-04 09:55:00,54.91,54.93,54.87,54.9,22900.0,53.4929,53.5123,53.4539,53.4831,22900.0
2006-04-04 10:00:00,54.9,54.99,54.9,54.99,15100.0,53.4831,53.5708,53.4831,53.5708,15100.0
2006-04-04 10:05:00,54.99,55.0,54.89,54.91,19600.0,53.5708,53.5805,53.4734,53.4929,19600.0
2006-04-04 10:10:00,54.92,54.98,54.9,54.94,7100.0,53.5026,53.5611,53.4831,53.5221,7100.0
2006-04-04 10:15:00,54.95,54.95,54.73,54.73,57200.0,53.5318,53.5318,53.3175,53.3175,57200.0
2006-04-04 10:20:00,54.71,54.78,54.33,54.35,57300.0,53.298,53.3662,52.9278,52.9473,57300.0
2006-04-04 10:25:00,54.36,54.81,54.36,54.7,67300.0,52.9571,53.3954,52.9571,53.2883,67300.0
2006-04-04 10:30:00,54.74,54.84,54.71,54.8,43800.0,53.3273,53.4247,53.298,53.3857,43800.0
2006-04-04 10:35:00,54.8,54.8,54.59,54.63,41400.0,53.3857,53.3857,53.1811,53.2201,41400.0
2006-04-04 10:40:00,54.63,54.72,54.6,54.69,48000.0,53.2201,53.3078,53.1909,53.2785,48000.0
2006-04-04 10:45:00,54.7,54.75,54.65,54.75,13800.0,53.2883,53.337,53.2396,53.337,13800.0
2006-04-04 10:50:00,54.72,54.84,54.72,54.79,33000.0,53.3078,53.4247,53.3078,53.376,33000.0
2006-04-04 10:55:00,54.8,54.85,54.75,54.75,8100.0,53.3857,53.4344,53.337,53.337,8100.0
2006-04-04 11:00:00,54.75,54.83,54.75,54.75,8200.0,53.337,53.4149,53.337,53.337,8200.0
2006-04-04 11:05:00,54.75,54.76,54.61,54.63,17800.0,53.337,53.3467,53.2006,53.2201,17800.0
2006-04-04 11:10:00,54.64,54.75,54.62,54.72,17300.0,53.2298,53.337,53.2103,53.3078,17300.0
2006-04-04 11:15:00,54.72,54.75,54.68,54.72,31500.0,53.3078,53.337,53.2688,53.3078,31500.0
2006-04-04 11:20:00,54.72,54.72,54.58,54.6,24400.0,53.3078,53.3078,53.1714,53.1909,24400.0
2006-04-04 11:25:00,54.6,54.82,54.59,54.6,22100.0,53.1909,53.4052,53.1811,53.1909,22100.0
2006-04-04 11:30:00,54.6,54.65,54.49,54.51,35300.0,53.1909,53.2396,53.0837,53.1032,35300.0
2006-04-04 11:35:00,54.5,54.66,54.5,54.66,10800.0,53.0934,53.2493,53.0934,53.2493,10800.0
2006-04-04 11:40:00,54.65,54.78,54.65,54.72,12000.0,53.2396,53.3662,53.2396,53.3078,12000.0
2006-04-04 11:45:00,54.72,54.75,54.69,54.75,13800.0,53.3078,53.337,53.2785,53.337,13800.0
2006-04-04 11:50:00,54.74,54.81,54.74,54.74,25500.0,53.3273,53.3954,53.3273,53.3273,25500.0
2006-04-04 11:55:00,54.75,54.77,54.74,54.74,12000.0,53.337,53.3565,53.3273,53.3273,12000.0
2006-04-04 12:00:00,54.74,54.75,54.66,54.72,25900.0,53.3273,53.337,53.2493,53.3078,25900.0
2006-04-04 12:05:00,54.71,54.75,54.7,54.74,11800.0,53.298,53.337,53.2883,53.3273,11800.0
2006-04-04 12:10:00,54.71,54.74,54.7,54.7,12100.0,53.298,53.3273,53.2883,53.2883,12100.0
2006-04-04 12:15:00,54.71,54.91,54.57,54.89,50300.0,53.298,53.4929,53.1616,53.4734,50300.0
2006-04-04 12:20:00,54.89,54.99,54.89,54.97,41900.0,53.4734,53.5708,53.4734,53.5513,41900.0
2006-04-04 12:25:00,54.97,54.97,54.92,54.93,11300.0,53.5513,53.5513,53.5026,53.5123,11300.0
2006-04-04 12:30:00,54.92,54.92,54.8,54.83,13700.0,53.5026,53.5026,53.3857,53.4149,13700.0
2006-04-04 12:35:00,54.82,54.84,54.79,54.83,13700.0,53.4052,53.4247,53.376,53.4149,13700.0
2006-04-04 12:40:00,54.84,54.91,54.84,54.91,9700.0,53.4247,53.4929,53.4247,53.4929,9700.0
2006-04-04 12:45:00,54.89,54.89,54.77,54.78,7800.0,53.4734,53.4734,53.3565,53.3662,7800.0
2006-04-04 12:50:00,54.78,54.79,54.73,54.74,15400.0,53.3662,53.376,53.3175,53.3273,15400.0
2006-04-04 12:55:00,54.73,54.74,54.65,54.67,19400.0,53.3175,53.3273,53.2396,53.2591,19400.0
2006-04-04 13:00:00,54.67,54.74,54.65,54.74,11700.0,53.2591,53.3273,53.2396,53.3273,11700.0
2006-04-04 13:05:00,54.74,54.74,54.7,54.74,4500.0,53.3273,53.3273,53.2883,53.3273,4500.0
2006-04-04 13:10:00,54.74,54.84,54.71,54.84,22900.0,53.3273,53.4247,53.298,53.4247,22900.0
2006-04-04 13:15:00,54.84,54.84,54.7,54.73,24200.0,53.4247,53.4247,53.2883,53.3175,24200.0
2006-04-04 13:20:00,54.72,54.81,54.69,54.8,14500.0,53.3078,53.3954,53.2785,53.3857,14500.0
2006-04-04 13:25:00,54.82,54.83,54.7,54.7,12600.0,53.4052,53.4149,53.2883,53.2883,12600.0
2006-04-04 13:30:00,54.71,54.87,54.71,54.87,13600.0,53.298,53.4539,53.298,53.4539,13600.0
2006-04-04 13:35:00,54.87,54.92,54.86,54.9,9000.0,53.4539,53.5026,53.4442,53.4831,9000.0
2006-04-04 13:40:00,54.92,54.92,54.84,54.87,16100.0,53.5026,53.5026,53.4247,53.4539,16100.0
2006-04-04 13:45:00,54.86,54.93,54.85,54.87,18800.0,53.4442,53.5123,53.4344,53.4539,18800.0
2006-04-04 13:50:00,54.87,54.92,54.85,54.9,6100.0,53.4539,53.5026,53.4344,53.4831,6100.0
2006-04-04 13:55:00,54.9,54.94,54.89,54.91,17400.0,53.4831,53.5221,53.4734,53.4929,17400.0
2006-04-04 14:00:00,54.92,54.93,54.8,54.85,14600.0,53.5026,53.5123,53.3857,53.4344,14600.0
2006-04-04 14:05:00,54.86,54.87,54.78,54.81,13100.0,53.4442,53.4539,53.3662,53.3954,13100.0
2006-04-04 14:10:00,54.8,54.9,54.75,54.9,19400.0,53.3857,53.4831,53.337,53.4831,19400.0
2006-04-04 14:15:00,54.88,54.98,54.88,54.98,14400.0,53.4636,53.5611,53.4636,53.5611,14400.0
2006-04-04 14:20:00,54.98,54.99,54.83,54.88,38400.0,53.5611,53.5708,53.4149,53.4636,38400.0
2006-04-04 14:25:00,54.9,55.0,54.9,55.0,45400.0,53.4831,53.5805,53.4831,53.5805,45400.0
2006-04-04 14:30:00,55.0,55.17,54.99,55.01,85600.0,53.5805,53.7462,53.5708,53.5903,85600.0
2006-04-04 14:35:00,55.01,55.04,54.9,54.92,36000.0,53.5903,53.6195,53.4831,53.5026,36000.0
2006-04-04 14:40:00,54.92,54.97,54.79,54.8,25100.0,53.5026,53.5513,53.376,53.3857,25100.0
2006-04-04 14:45:00,54.81,54.86,54.8,54.84,15700.0,53.3954,53.4442,53.3857,53.4247,15700.0
2006-04-04 14:50:00,54.84,54.87,54.76,54.83,23700.0,53.4247,53.4539,53.3467,53.4149,23700.0
2006-04-04 14:55:00,54.83,54.84,54.74,54.83,18000.0,53.4149,53.4247,53.3273,53.4149,18000.0
2006-04-04 15:00:00,54.83,54.83,54.78,54.83,21200.0,53.4149,53.4149,53.3662,53.4149,21200.0
2006-04-04 15:05:00,54.86,54.86,54.81,54.83,8300.0,53.4442,53.4442,53.3954,53.4149,8300.0
2006-04-04 15:10:00,54.83,54.88,54.75,54.77,20300.0,53.4149,53.4636,53.337,53.3565,20300.0
2006-04-04 15:15:00,54.77,54.77,54.7,54.73,26400.0,53.3565,53.3565,53.2883,53.3175,26400.0
2006-04-04 15:20:00,54.73,54.75,54.73,54.75,6900.0,53.3175,53.337,53.3175,53.337,6900.0
2006-04-04 15:25:00,54.74,54.77,54.74,54.76,12600.0,53.3273,53.3565,53.3273,53.3467,12600.0
2006-04-04 15:30:00,54.75,54.76,54.75,54.76,14900.0,53.337,53.3467,53.337,53.3467,14900.0
2006-04-04 15:35:00,54.75,54.76,54.75,54.75,27300.0,53.337,53.3467,53.337,53.337,27300.0
2006-04-04 15:40:00,54.75,54.83,54.75,54.82,29200.0,53.337,53.4149,53.337,53.4052,29200.0
2006-04-04 15:45:00,54.8,54.81,54.66,54.71,55600.0,53.3857,53.3954,53.2493,53.298,55600.0
2006-04-04 15:50:00,54.7,54.75,54.69,54.74,46700.0,53.2883,53.337,53.2785,53.3273,46700.0
2006-04-04 15:55:00,54.74,54.96,54.73,54.92,114400.0,53.3273,53.5416,53.3175,53.5026,114400.0
2006-04-05 09:30:00,54.69,54.79,54.48,54.53,67300.0,53.2785,53.376,53.074,53.1227,67300.0
2006-04-05 09:35:00,54.55,54.86,54.55,54.85,42200.0,53.1422,53.4442,53.1422,53.4344,42200.0
2006-04-05 09:40:00,54.85,54.89,54.68,54.73,49500.0,53.4344,53.4734,53.2688,53.3175,49500.0
2006-04-05 09:45:00,54.74,54.81,54.69,54.74,71200.0,53.3273,53.3954,53.2785,53.3273,71200.0
2006-04-05 09:50:00,54.76,54.81,54.73,54.75,31100.0,53.3467,53.3954,53.3175,53.337,31100.0
2006-04-05 09:55:00,54.76,54.83,54.71,54.79,15700.0,53.3467,53.4149,53.298,53.376,15700.0
2006-04-05 10:00:00,54.79,54.83,54.76,54.8,18300.0,53.376,53.4149,53.3467,53.3857,18300.0
2006-04-05 10:05:00,54.8,54.81,54.72,54.72,19000.0,53.3857,53.3954,53.3078,53.3078,19000.0
2006-04-05 10:10:00,54.72,54.77,54.71,54.73,14800.0,53.3078,53.3565,53.298,53.3175,14800.0
2006-04-05 10:15:00,54.73,54.76,54.7,54.72,29100.0,53.3175,53.3467,53.2883,53.3078,29100.0
2006-04-05 10:20:00,54.71,54.8,54.7,54.73,14000.0,53.298,53.3857,53.2883,53.3175,14000.0
2006-04-05 10:25:00,54.73,54.73,54.54,54.54,32600.0,53.3175,53.3175,53.1324,53.1324,32600.0
2006-04-05 10:30:00,54.56,54.6,54.36,54.49,33100.0,53.1519,53.1909,52.9571,53.0837,33100.0
2006-04-05 10:35:00,54.49,54.5,54.48,54.5,13000.0,53.0837,53.0934,53.074,53.0934,13000.0
2006-04-05 10:40:00,54.5,54.5,54.48,54.5,4000.0,53.0934,53.0934,53.074,53.0934,4000.0
2006-04-05 10:45:00,54.48,54.5,54.44,54.48,39100.0,53.074,53.0934,53.035,53.074,39100.0
2006-04-05 10:50:00,54.49,54.52,54.48,54.48,28500.0,53.0837,53.1129,53.074,53.074,28500.0
2006-04-05 10:55:00,54.48,54.64,54.48,54.63,50000.0,53.074,53.2298,53.074,53.2201,50000.0
2006-04-05 11:00:00,54.64,54.74,54.61,54.64,54400.0,53.2298,53.3273,53.2006,53.2298,54400.0
2006-04-05 11:05:00,54.62,54.66,54.62,54.62,15400.0,53.2103,53.2493,53.2103,53.2103,15400.0
2006-04-05 11:10:00,54.63,54.63,54.56,54.56,5800.0,53.2201,53.2201,53.1519,53.1519,5800.0
2006-04-05 11:15:00,54.56,54.63,54.56,54.6,5400.0,53.1519,53.2201,53.1519,53.1909,5400.0
2006-04-05 11:20:00,54.6,54.61,54.6,54.6,9500.0,53.1909,53.2006,53.1909,53.1909,9500.0
2006-04-05 11:25:00,54.6,54.6,54.38,54.38,41100.0,53.1909,53.1909,52.9765,52.9765,41100.0
2006-04-05 11:30:00,54.36,54.44,54.35,54.44,13400.0,52.9571,53.035,52.9473,53.035,13400.0
2006-04-05 11:35:00,54.4,54.42,54.23,54.24,52100.0,52.996,53.0155,52.8304,52.8402,52100.0
2006-04-05 11:40:00,54.22,54.23,54.11,54.13,22600.0,52.8207,52.8304,52.7135,52.733,22600.0
2006-04-05 11:45:00,54.12,54.24,54.1,54.19,5600.0,52.7233,52.8402,52.7038,52.7914,5600.0
2006-04-05 11:50:00,54.19,54.35,54.19,54.35,7800.0,52.7914,52.9473,52.7914,52.9473,7800.0
2006-04-05 11:55:00,54.35,54.44,54.34,54.34,60600.0,52.9473,53.035,52.9376,52.9376,60600.0
2006-04-05 12:00:00,54.34,54.38,54.34,54.37,16900.0,52.9376,52.9765,52.9376,52.9668,16900.0
2006-04-05 12:05:00,54.39,54.44,54.37,54.43,7400.0,52.9863,53.035,52.9668,53.0253,7400.0
2006-04-05 12:10:00,54.43,54.44,54.4,54.41,5000.0,53.0253,53.035,52.996,53.0058,5000.0
2006-04-05 12:15:00,54.4,54.43,54.39,54.42,5800.0,52.996,53.0253,52.9863,53.0155,5800.0
2006-04-05 12:20:00,54.41,54.44,54.4,54.43,11400.0,53.0058,53.035,52.996,53.0253,11400.0
2006-04-05 12:25:00,54.44,54.46,54.43,54.46,10200.0,53.035,53.0545,53.0253,53.0545,10200.0
2006-04-05 12:30:00,54.46,54.46,54.45,54.45,4400.0,53.0545,53.0545,53.0447,53.0447,4400.0
2006-04-05 12:35:00,54.45,54.46,54.43,54.43,6000.0,53.0447,53.0545,53.0253,53.0253,6000.0
2006-04-05 12:40:00,54.43,54.45,54.43,54.43,22400.0,53.0253,53.0447,53.0253,53.0253,22400.0
2006-04-05 12:45:00,54.44,54.47,54.43,54.46,5200.0,53.035,53.0642,53.0253,53.0545,5200.0
2006-04-05 12:50:00,54.46,54.48,54.45,54.47,37700.0,53.0545,53.074,53.0447,53.0642,37700.0
2006-04-05 12:55:00,54.46,54.5,54.4,54.4,21200.0,53.0545,53.0934,52.996,52.996,21200.0
2006-04-05 13:00:00,54.4,54.51,54.4,54.48,65000.0,52.996,53.1032,52.996,53.074,65000.0
2006-04-05 13:05:00,54.49,54.55,54.4,54.49,77300.0,53.0837,53.1422,52.996,53.0837,77300.0
2006-04-05 13:10:00,54.44,54.54,54.43,54.46,63500.0,53.035,53.1324,53.0253,53.0545,63500.0
2006-04-05 13:15:00,54.48,54.49,54.45,54.46,34700.0,53.074,53.0837,53.0447,53.0545,34700.0
2006-04-05 13:20:00,54.45,54.51,54.45,54.49,39900.0,53.0447,53.1032,53.0447,53.0837,39900.0
2006-04-05 13:25:00,54.49,54.62,54.45,54.62,42000.0,53.0837,53.2103,53.0447,53.2103,42000.0
2006-04-05 13:30:00,54.62,54.67,54.57,54.65,39600.0,53.2103,53.2591,53.1616,53.2396,39600.0
2006-04-05 13:35:00,54.62,54.65,54.56,54.56,20700.0,53.2103,53.2396,53.1519,53.1519,20700.0
2006-04-05 13:40:00,54.56,54.6,54.55,54.55,16500.0,53.1519,53.1909,53.1422,53.1422,16500.0
2006-04-05 13:45:00,54.58,54.58,54.54,54.57,6700.0,53.1714,53.1714,53.1324,53.1616,6700.0
2006-04-05 13:50:00,54.57,54.69,54.57,54.63,8400.0,53.1616,53.2785,53.1616,53.2201,8400.0
2006-04-05 13:55:00,54.65,54.65,54.59,54.61,4300.0,53.2396,53.2396,53.1811,53.2006,4300.0
2006-04-05 14:00:00,54.61,54.62,54.55,54.57,5100.0,53.2006,53.2103,53.1422,53.1616,5100.0
2006-04-05 14:05:00,54.57,54.63,54.54,54.63,8500.0,53.1616,53.2201,53.1324,53.2201,8500.0
2006-04-05 14:10:00,54.62,54.63,54.48,54.5,22900.0,53.2103,53.2201,53.074,53.0934,22900.0
2006-04-05 14:15:00,54.5,54.62,54.49,54.62,3300.0,53.0934,53.2103,53.0837,53.2103,3300.0
2006-04-05 14:20:00,54.65,54.65,54.6,54.61,12300.0,53.2396,53.2396,53.1909,53.2006,12300.0
2006-04-05 14:25:00,54.62,54.7,54.6,54.6,15800.0,53.2103,53.2883,53.1909,53.1909,15800.0
2006-04-05 14:30:00,54.61,54.61,54.53,54.54,6900.0,53.2006,53.2006,53.1227,53.1324,6900.0
2006-04-05 14:35:00,54.54,54.55,54.5,54.52,10200.0,53.1324,53.1422,53.0934,53.1129,10200.0
2006-04-05 14:40:00,54.52,54.53,54.5,54.51,5400.0,53.1129,53.1227,53.0934,53.1032,5400.0
2006-04-05 14:45:00,54.5,54.51,54.5,54.5,6300.0,53.0934,53.1032,53.0934,53.0934,6300.0
2006-04-05 14:50:00,54.51,54.51,54.5,54.5,6700.0,53.1032,53.1032,53.0934,53.0934,6700.0
2006-04-05 14:55:00,54.5,54.52,54.5,54.52,9500.0,53.0934,53.1129,53.0934,53.1129,9500.0
2006-04-05 15:00:00,54.52,54.55,54.5,54.5,17700.0,53.1129,53.1422,53.0934,53.0934,17700.0
2006-04-05 15:05:00,54.5,54.51,54.5,54.5,16100.0,53.0934,53.1032,53.0934,53.0934,16100.0
2006-04-05 15:10:00,54.5,54.52,54.5,54.5,13000.0,53.0934,53.1129,53.0934,53.0934,13000.0
2006-04-05 15:15:00,54.5,54.53,54.5,54.52,12600.0,53.0934,53.1227,53.0934,53.1129,12600.0
2006-04-05 15:20:00,54.51,54.69,54.51,54.67,23400.0,53.1032,53.2785,53.1032,53.2591,23400.0
2006-04-05 15:25:00,54.67,54.69,54.56,54.57,11800.0,53.2591,53.2785,53.1519,53.1616,11800.0
2006-04-05 15:30:00,54.55,54.57,54.5,54.55,25800.0,53.1422,53.1616,53.0934,53.1422,25800.0
2006-04-05 15:35:00,54.54,54.55,54.48,54.5,28300.0,53.1324,53.1422,53.074,53.0934,28300.0
2006-04-05 15:40:00,54.5,54.52,54.5,54.52,20500.0,53.0934,53.1129,53.0934,53.1129,20500.0
2006-04-05 15:45:00,54.51,54.53,54.51,54.51,22000.0,53.1032,53.1227,53.1032,53.1032,22000.0
2006-04-05 15:50:00,54.51,54.52,54.48,54.48,25100.0,53.1032,53.1129,53.074,53.074,25100.0
2006-04-05 15:55:00,54.49,54.64,54.48,54.61,51800.0,53.0837,53.2298,53.074,53.2006,51800.0
2006-04-06 09:30:00,54.69,54.82,54.55,54.6,91900.0,53.2785,53.4052,53.1422,53.1909,91900.0
2006-04-06 09:35:00,54.61,54.81,54.52,54.55,28700.0,53.2006,53.3954,53.1129,53.1422,28700.0
2006-04-06 09:40:00,54.55,54.56,54.52,54.55,14500.0,53.1422,53.1519,53.1129,53.1422,14500.0
2006-04-06 09:45:00,54.56,54.7,54.55,54.7,26600.0,53.1519,53.2883,53.1422,53.2883,26600.0
2006-04-06 09:50:00,54.7,54.72,54.62,54.69,21100.0,53.2883,53.3078,53.2103,53.2785,21100.0
2006-04-06 09:55:00,54.67,54.85,54.64,54.76,23200.0,53.2591,53.4344,53.2298,53.3467,23200.0
2006-04-06 10:00:00,54.78,54.93,54.69,54.9,28800.0,53.3662,53.5123,53.2785,53.4831,28800.0
2006-04-06 10:05:00,54.9,54.93,54.78,54.93,24800.0,53.4831,53.5123,53.3662,53.5123,24800.0
2006-04-06 10:10:00,54.93,55.0,54.76,54.76,20700.0,53.5123,53.5805,53.3467,53.3467,20700.0
2006-04-06 10:15:00,54.76,54.96,54.69,54.96,26200.0,53.3467,53.5416,53.2785,53.5416,26200.0
2006-04-06 10:20:00,54.96,54.97,54.93,54.95,16600.0,53.5416,53.5513,53.5123,53.5318,16600.0
2006-04-06 10:25:00,54.95,54.96,54.83,54.85,28400.0,53.5318,53.5416,53.4149,53.4344,28400.0
2006-04-06 10:30:00,54.86,54.87,54.85,54.85,44600.0,53.4442,53.4539,53.4344,53.4344,44600.0
2006-04-06 10:35:00,54.85,54.86,54.83,54.86,9100.0,53.4344,53.4442,53.4149,53.4442,9100.0
2006-04-06 10:40:00,54.86,54.93,54.8,54.93,12200.0,53.4442,53.5123,53.3857,53.5123,12200.0
2006-04-06 10:45:00,54.92,54.97,54.92,54.97,6500.0,53.5026,53.5513,53.5026,53.5513,6500.0
2006-04-06 10:50:00,54.96,54.98,54.92,54.97,7100.0,53.5416,53.5611,53.5026,53.5513,7100.0
2006-04-06 10:55:00,54.97,54.97,54.9,54.92,11300.0,53.5513,53.5513,53.4831,53.5026,11300.0
2006-04-06 11:00:00,54.92,54.93,54.9,54.92,6100.0,53.5026,53.5123,53.4831,53.5026,6100.0
2006-04-06 11:05:00,54.93,54.94,54.92,54.92,6400.0,53.5123,53.5221,53.5026,53.5026,6400.0
2006-04-06 11:10:00,54.92,55.0,54.92,55.0,13200.0,53.5026,53.5805,53.5026,53.5805,13200.0
2006-04-06 11:15:00,54.99,54.99,54.98,54.98,12100.0,53.5708,53.5708,53.5611,53.5611,12100.0
2006-04-06 11:20:00,54.97,54.99,54.92,54.94,14300.0,53.5513,53.5708,53.5026,53.5221,14300.0
2006-04-06 11:25:00,54.94,54.96,54.9,54.96,3100.0,53.5221,53.5416,53.4831,53.5416,3100.0
2006-04-06 11:30:00,54.96,54.97,54.94,54.97,4000.0,53.5416,53.5513,53.5221,53.5513,4000.0
2006-04-06 11:35:00,54.97,54.98,54.96,54.98,5400.0,53.5513,53.5611,53.5416,53.5611,5400.0
2006-04-06 11:40:00,54.97,54.98,54.96,54.96,15800.0,53.5513,53.5611,53.5416,53.5416,15800.0
2006-04-06 11:45:00,54.97,54.99,54.96,54.97,5200.0,53.5513,53.5708,53.5416,53.5513,5200.0
2006-04-06 11:50:00,54.97,54.97,54.9,54.9,16700.0,53.5513,53.5513,53.4831,53.4831,16700.0
2006-04-06 11:55:00,54.9,54.91,54.68,54.73,11800.0,53.4831,53.4929,53.2688,53.3175,11800.0
2006-04-06 12:00:00,54.74,54.78,54.69,54.69,16000.0,53.3273,53.3662,53.2785,53.2785,16000.0
2006-04-06 12:05:00,54.7,54.7,54.67,54.69,7900.0,53.2883,53.2883,53.2591,53.2785,7900.0
2006-04-06 12:10:00,54.68,54.72,54.67,54.72,7800.0,53.2688,53.3078,53.2591,53.3078,7800.0
2006-04-06 12:15:00,54.72,54.77,54.72,54.73,12200.0,53.3078,53.3565,53.3078,53.3175,12200.0
2006-04-06 12:20:00,54.74,54.76,54.74,54.76,6700.0,53.3273,53.3467,53.3273,53.3467,6700.0
2006-04-06 12:25:00,54.75,54.77,54.74,54.75,13100.0,53.337,53.3565,53.3273,53.337,13100.0
2006-04-06 12:30:00,54.75,54.83,54.7,54.83,12800.0,53.337,53.4149,53.2883,53.4149,12800.0
2006-04-06 12:35:00,54.81,54.89,54.81,54.88,12300.0,53.3954,53.4734,53.3954,53.4636,12300.0
2006-04-06 12:40:00,54.86,54.9,54.86,54.89,31400.0,53.4442,53.4831,53.4442,53.4734,31400.0
2006-04-06 12:45:00,54.89,54.91,54.88,54.88,23000.0,53.4734,53.4929,53.4636,53.4636,23000.0
2006-04-06 12:50:00,54.87,54.95,54.87,54.92,18200.0,53.4539,53.5318,53.4539,53.5026,18200.0
2006-04-06 12:55:00,54.92,54.92,54.91,54.92,6500.0,53.5026,53.5026,53.4929,53.5026,6500.0
2006-04-06 13:00:00,54.93,55.0,54.93,54.99,35200.0,53.5123,53.5805,53.5123,53.5708,35200.0
2006-04-06 13:05:00,54.97,54.98,54.96,54.98,3400.0,53.5513,53.5611,53.5416,53.5611,3400.0
2006-04-06 13:10:00,54.98,55.0,54.97,54.99,19300.0,53.5611,53.5805,53.5513,53.5708,19300.0
2006-04-06 13:15:00,54.99,55.07,54.99,55.06,58700.0,53.5708,53.6487,53.5708,53.639,58700.0
2006-04-06 13:20:00,55.07,55.24,55.06,55.19,52600.0,53.6487,53.8143,53.639,53.7656,52600.0
2006-04-06 13:25:00,55.19,55.2,55.13,55.15,98300.0,53.7656,53.7754,53.7072,53.7267,98300.0
2006-04-06 13:30:00,55.16,55.16,55.14,55.16,41300.0,53.7364,53.7364,53.7169,53.7364,41300.0
2006-04-06 13:35:00,55.16,55.18,55.14,55.18,39200.0,53.7364,53.7559,53.7169,53.7559,39200.0
2006-04-06 13:40:00,55.15,55.24,55.15,55.19,16900.0,53.7267,53.8143,53.7267,53.7656,16900.0
2006-04-06 13:45:00,55.18,55.34,55.15,55.33,39200.0,53.7559,53.9118,53.7267,53.902,39200.0
2006-04-06 13:50:00,55.33,55.36,55.3,55.36,17700.0,53.902,53.9312,53.8728,53.9312,17700.0
2006-04-06 13:55:00,55.37,55.55,55.37,55.49,60500.0,53.941,54.1163,53.941,54.0579,60500.0
2006-04-06 14:00:00,55.5,55.54,55.44,55.48,30500.0,54.0676,54.1066,54.0092,54.0482,30500.0
2006-04-06 14:05:00,55.46,55.46,55.41,55.41,10200.0,54.0287,54.0287,53.98,53.98,10200.0
2006-04-06 14:10:00,55.42,55.5,55.41,55.5,22500.0,53.9897,54.0676,53.98,54.0676,22500.0
2006-04-06 14:15:00,55.48,55.57,55.48,55.53,34000.0,54.0482,54.1358,54.0482,54.0969,34000.0
2006-04-06 14:20:00,55.53,55.63,55.53,55.61,36300.0,54.0969,54.1943,54.0969,54.1748,36300.0
2006-04-06 14:25:00,55.61,55.61,55.6,55.6,24400.0,54.1748,54.1748,54.1651,54.1651,24400.0
2006-04-06 14:30:00,55.6,55.6,55.5,55.5,33800.0,54.1651,54.1651,54.0676,54.0676,33800.0
2006-04-06 14:35:00,55.5,55.5,55.44,55.45,31600.0,54.0676,54.0676,54.0092,54.0189,31600.0
2006-04-06 14:40:00,55.46,55.49,55.44,55.47,17700.0,54.0287,54.0579,54.0092,54.0384,17700.0
2006-04-06 14:45:00,55.48,55.49,55.43,55.43,29600.0,54.0482,54.0579,53.9994,53.9994,29600.0
2006-04-06 14:50:00,55.43,55.44,55.42,55.44,6500.0,53.9994,54.0092,53.9897,54.0092,6500.0
2006-04-06 14:55:00,55.43,55.48,55.43,55.48,24600.0,53.9994,54.0482,53.9994,54.0482,24600.0
2006-04-06 15:00:00,55.46,55.46,55.37,55.38,47900.0,54.0287,54.0287,53.941,53.9507,47900.0
2006-04-06 15:05:00,55.38,55.47,55.37,55.46,28000.0,53.9507,54.0384,53.941,54.0287,28000.0
2006-04-06 15:10:00,55.47,55.47,55.43,55.46,14900.0,54.0384,54.0384,53.9994,54.0287,14900.0
2006-04-06 15:15:00,55.46,55.46,55.37,55.37,30500.0,54.0287,54.0287,53.941,53.941,30500.0
2006-04-06 15:20:00,55.37,55.37,55.31,55.32,35400.0,53.941,53.941,53.8825,53.8923,35400.0
2006-04-06 15:25:00,55.33,55.33,55.27,55.27,25000.0,53.902,53.902,53.8436,53.8436,25000.0
2006-04-06 15:30:00,55.27,55.33,55.25,55.31,34100.0,53.8436,53.902,53.8241,53.8825,34100.0
2006-04-06 15:35:00,55.31,55.33,55.29,55.3,15100.0,53.8825,53.902,53.8631,53.8728,15100.0
2006-04-06 15:40:00,55.29,55.29,55.25,55.26,18200.0,53.8631,53.8631,53.8241,53.8338,18200.0
2006-04-06 15:45:00,55.26,55.36,55.26,55.36,22700.0,53.8338,53.9312,53.8338,53.9312,22700.0
2006-04-06 15:50:00,55.37,55.42,55.35,55.39,32500.0,53.941,53.9897,53.9215,53.9605,32500.0
2006-04-06 15:55:00,55.4,55.42,55.28,55.28,35100.0,53.9702,53.9897,53.8533,53.8533,35100.0
2006-04-07 09:30:00,55.7,55.88,55.6,55.67,194800.0,54.2625,54.4378,54.1651,54.2332,194800.0
2006-04-07 09:35:00,55.67,55.81,55.65,55.78,49100.0,54.2332,54.3696,54.2138,54.3404,49100.0
2006-04-07 09:40:00,55.78,55.94,55.68,55.69,36800.0,54.3404,54.4963,54.243,54.2527,36800.0
2006-04-07 09:45:00,55.68,55.86,55.65,55.83,27600.0,54.243,54.4183,54.2138,54.3891,27600.0
2006-04-07 09:50:00,55.83,55.86,55.74,55.82,30800.0,54.3891,54.4183,54.3014,54.3794,30800.0
2006-04-07 09:55:00,55.84,55.94,55.82,55.92,67300.0,54.3989,54.4963,54.3794,54.4768,67300.0
2006-04-07 10:00:00,55.92,56.0,55.78,55.8,89100.0,54.4768,54.5547,54.3404,54.3599,89100.0
2006-04-07 10:05:00,55.82,56.0,55.82,55.9,45400.0,54.3794,54.5547,54.3794,54.4573,45400.0
2006-04-07 10:10:00,55.91,55.92,55.78,55.78,45100.0,54.4671,54.4768,54.3404,54.3404,45100.0
2006-04-07 10:15:00,55.78,55.85,55.74,55.74,27000.0,54.3404,54.4086,54.3014,54.3014,27000.0
2006-04-07 10:20:00,55.75,55.75,55.42,55.51,129700.0,54.3112,54.3112,53.9897,54.0774,129700.0
2006-04-07 10:25:00,55.5,55.54,55.32,55.44,159700.0,54.0676,54.1066,53.8923,54.0092,159700.0
2006-04-07 10:30:00,55.43,55.54,55.4,55.51,28000.0,53.9994,54.1066,53.9702,54.0774,28000.0
2006-04-07 10:35:00,55.52,55.73,55.52,55.66,34400.0,54.0871,54.2917,54.0871,54.2235,34400.0
2006-04-07 10:40:00,55.68,55.83,55.65,55.8,31800.0,54.243,54.3891,54.2138,54.3599,31800.0
2006-04-07 10:45:00,55.78,55.82,55.63,55.63,57200.0,54.3404,54.3794,54.1943,54.1943,57200.0
2006-04-07 10:50:00,55.63,55.76,55.56,55.57,25300.0,54.1943,54.3209,54.1261,54.1358,25300.0
2006-04-07 10:55:00,55.58,55.63,55.57,55.61,21000.0,54.1456,54.1943,54.1358,54.1748,21000.0
2006-04-07 11:00:00,55.61,55.66,55.55,55.62,26600.0,54.1748,54.2235,54.1163,54.1845,26600.0
2006-04-07 11:05:00,55.62,55.71,55.62,55.71,18200.0,54.1845,54.2722,54.1845,54.2722,18200.0
2006-04-07 11:10:00,55.72,55.8,55.71,55.78,28300.0,54.282,54.3599,54.2722,54.3404,28300.0
2006-04-07 11:15:00,55.78,55.93,55.77,55.82,61100.0,54.3404,54.4865,54.3307,54.3794,61100.0
2006-04-07 11:20:00,55.8,55.89,55.79,55.89,16700.0,54.3599,54.4476,54.3502,54.4476,16700.0
2006-04-07 11:25:00,55.9,55.94,55.8,55.89,27600.0,54.4573,54.4963,54.3599,54.4476,27600.0
2006-04-07 11:30:00,55.89,55.93,55.85,55.85,26000.0,54.4476,54.4865,54.4086,54.4086,26000.0
2006-04-07 11:35:00,55.86,55.91,55.8,55.81,58400.0,54.4183,54.4671,54.3599,54.3696,58400.0
2006-04-07 11:40:00,55.81,55.81,55.8,55.81,16700.0,54.3696,54.3696,54.3599,54.3696,16700.0
2006-04-07 11:45:00,55.8,55.81,55.7,55.71,42000.0,54.3599,54.3696,54.2625,54.2722,42000.0
2006-04-07 11:50:00,55.71,55.76,55.71,55.76,18800.0,54.2722,54.3209,54.2722,54.3209,18800.0
2006-04-07 11:55:00,55.76,55.82,55.75,55.76,35400.0,54.3209,54.3794,54.3112,54.3209,35400.0
2006-04-07 12:00:00,55.77,55.95,55.75,55.91,28600.0,54.3307,54.506,54.3112,54.4671,28600.0
2006-04-07 12:05:00,55.94,55.95,55.84,55.91,54100.0,54.4963,54.506,54.3989,54.4671,54100.0
2006-04-07 12:10:00,55.91,55.94,55.9,55.94,85900.0,54.4671,54.4963,54.4573,54.4963,85900.0
2006-04-07 12:15:00,55.95,56.12,55.94,56.1,105000.0,54.506,54.6716,54.4963,54.6522,105000.0
2006-04-07 12:20:00,56.11,56.98,56.11,56.23,79300.0,54.6619,55.5094,54.6619,54.7788,79300.0
2006-04-07 12:25:00,56.22,56.36,56.2,56.34,53800.0,54.7691,54.9054,54.7496,54.886,53800.0
2006-04-07 12:30:00,56.35,56.39,56.33,56.35,65000.0,54.8957,54.9347,54.8762,54.8957,65000.0
2006-04-07 12:35:00,56.36,56.36,55.97,56.0,184000.0,54.9054,54.9054,54.5255,54.5547,184000.0
2006-04-07 12:40:00,56.04,56.15,55.99,56.05,150700.0,54.5937,54.7009,54.545,54.6034,150700.0
2006-04-07 12:45:00,56.06,56.11,56.0,56.11,63600.0,54.6132,54.6619,54.5547,54.6619,63600.0
2006-04-07 12:50:00,56.09,56.15,56.0,56.11,80500.0,54.6424,54.7009,54.5547,54.6619,80500.0
2006-04-07 12:55:00,56.1,56.12,56.08,56.08,27700.0,54.6522,54.6716,54.6327,54.6327,27700.0
2006-04-07 13:00:00,56.1,56.11,56.05,56.08,62000.0,54.6522,54.6619,54.6034,54.6327,62000.0
2006-04-07 13:05:00,56.09,56.16,56.07,56.16,21200.0,54.6424,54.7106,54.6229,54.7106,21200.0
2006-04-07 13:10:00,56.16,56.2,56.15,56.17,25200.0,54.7106,54.7496,54.7009,54.7203,25200.0
2006-04-07 13:15:00,56.17,56.18,56.1,56.13,23000.0,54.7203,54.7301,54.6522,54.6814,23000.0
2006-04-07 13:20:00,56.14,56.15,56.11,56.11,27600.0,54.6911,54.7009,54.6619,54.6619,27600.0
2006-04-07 13:25:00,56.12,56.13,56.11,56.13,10200.0,54.6716,54.6814,54.6619,54.6814,10200.0
2006-04-07 13:30:00,56.13,56.15,56.0,56.02,41600.0,54.6814,54.7009,54.5547,54.5742,41600.0
2006-04-07 13:35:00,56.06,56.08,55.93,56.0,109200.0,54.6132,54.6327,54.4865,54.5547,109200.0
2006-04-07 13:40:00,56.01,56.04,55.98,56.0,58200.0,54.5645,54.5937,54.5352,54.5547,58200.0
2006-04-07 13:45:00,56.01,56.02,55.96,56.01,92200.0,54.5645,54.5742,54.5158,54.5645,92200.0
2006-04-07 13:50:00,56.01,56.03,56.0,56.02,21000.0,54.5645,54.584,54.5547,54.5742,21000.0
2006-04-07 13:55:00,56.02,56.02,56.0,56.01,29900.0,54.5742,54.5742,54.5547,54.5645,29900.0
2006-04-07 14:00:00,56.01,56.13,56.01,56.13,33100.0,54.5645,54.6814,54.5645,54.6814,33100.0
2006-04-07 14:05:00,56.14,56.15,56.04,56.08,25300.0,54.6911,54.7009,54.5937,54.6327,25300.0
2006-04-07 14:10:00,56.09,56.14,56.06,56.14,23100.0,54.6424,54.6911,54.6132,54.6911,23100.0
2006-04-07 14:15:00,56.14,56.15,56.03,56.11,20600.0,54.6911,54.7009,54.584,54.6619,20600.0
2006-04-07 14:20:00,56.12,56.16,56.08,56.1,80900.0,54.6716,54.7106,54.6327,54.6522,80900.0
2006-04-07 14:25:00,56.11,56.11,56.04,56.08,222200.0,54.6619,54.6619,54.5937,54.6327,222200.0
2006-04-07 14:30:00,56.08,56.1,56.03,56.07,102000.0,54.6327,54.6522,54.584,54.6229,102000.0
2006-04-07 14:35:00,56.07,56.07,56.04,56.04,74600.0,54.6229,54.6229,54.5937,54.5937,74600.0
2006-04-07 14:40:00,56.04,56.07,56.0,56.07,317200.0,54.5937,54.6229,54.5547,54.6229,317200.0
2006-04-07 14:45:00,56.06,56.06,55.99,56.03,155900.0,54.6132,54.6132,54.545,54.584,155900.0
2006-04-07 14:50:00,56.04,56.08,56.03,56.06,54700.0,54.5937,54.6327,54.584,54.6132,54700.0
2006-04-07 14:55:00,56.08,56.1,56.05,56.05,17000.0,54.6327,54.6522,54.6034,54.6034,17000.0
2006-04-07 15:00:00,56.05,56.06,56.0,56.05,95700.0,54.6034,54.6132,54.5547,54.6034,95700.0
2006-04-07 15:05:00,56.05,56.05,56.03,56.05,28900.0,54.6034,54.6034,54.584,54.6034,28900.0
2006-04-07 15:10:00,56.05,56.05,56.0,56.0,41500.0,54.6034,54.6034,54.5547,54.5547,41500.0
2006-04-07 15:15:00,56.01,56.05,55.98,56.0,52300.0,54.5645,54.6034,54.5352,54.5547,52300.0
2006-04-07 15:20:00,56.0,56.01,55.93,55.95,43100.0,54.5547,54.5645,54.4865,54.506,43100.0
2006-04-07 15:25:00,55.96,56.01,55.89,55.9,178600.0,54.5158,54.5645,54.4476,54.4573,178600.0
2006-04-07 15:30:00,55.91,55.92,55.8,55.82,103200.0,54.4671,54.4768,54.3599,54.3794,103200.0
2006-04-07 15:35:00,55.82,55.85,55.66,55.66,82300.0,54.3794,54.4086,54.2235,54.2235,82300.0
2006-04-07 15:40:00,55.65,55.68,55.62,55.65,51000.0,54.2138,54.243,54.1845,54.2138,51000.0
2006-04-07 15:45:00,55.65,55.67,55.58,55.62,79300.0,54.2138,54.2332,54.1456,54.1845,79300.0
2006-04-07 15:50:00,55.62,55.62,55.49,55.51,93800.0,54.1845,54.1845,54.0579,54.0774,93800.0
2006-04-07 15:55:00,55.51,55.66,55.51,55.61,179100.0,54.0774,54.2235,54.0774,54.1748,179100.0
2006-04-10 09:30:00,55.42,55.6,55.09,55.14,102500.0,53.9897,54.1651,53.6682,53.7169,102500.0
2006-04-10 09:35:00,55.14,55.22,55.03,55.04,19800.0,53.7169,53.7949,53.6098,53.6195,19800.0
2006-04-10 09:40:00,55.02,55.23,55.02,55.2,12600.0,53.6,53.8046,53.6,53.7754,12600.0
2006-04-10 09:45:00,55.18,55.2,55.11,55.15,16500.0,53.7559,53.7754,53.6877,53.7267,16500.0
2006-04-10 09:50:00,55.14,55.43,55.12,55.32,27700.0,53.7169,53.9994,53.6974,53.8923,27700.0
2006-04-10 09:55:00,55.33,55.37,55.3,55.36,13800.0,53.902,53.941,53.8728,53.9312,13800.0
2006-04-10 10:00:00,55.4,55.4,55.35,55.35,8700.0,53.9702,53.9702,53.9215,53.9215,8700.0
2006-04-10 10:05:00,55.35,55.45,55.31,55.44,23600.0,53.9215,54.0189,53.8825,54.0092,23600.0
2006-04-10 10:10:00,55.45,55.56,55.27,55.27,24500.0,54.0189,54.1261,53.8436,53.8436,24500.0
2006-04-10 10:15:00,55.26,55.27,55.23,55.26,20800.0,53.8338,53.8436,53.8046,53.8338,20800.0
2006-04-10 10:20:00,55.25,55.3,55.21,55.28,9400.0,53.8241,53.8728,53.7851,53.8533,9400.0
2006-04-10 10:25:00,55.27,55.27,55.18,55.18,14300.0,53.8436,53.8436,53.7559,53.7559,14300.0
2006-04-10 10:30:00,55.18,55.28,55.09,55.09,29600.0,53.7559,53.8533,53.6682,53.6682,29600.0
2006-04-10 10:35:00,55.09,55.25,55.05,55.2,17700.0,53.6682,53.8241,53.6293,53.7754,17700.0
2006-04-10 10:40:00,55.2,55.2,55.04,55.1,16000.0,53.7754,53.7754,53.6195,53.678,16000.0
2006-04-10 10:45:00,55.1,55.1,54.9,54.95,43000.0,53.678,53.678,53.4831,53.5318,43000.0
2006-04-10 10:50:00,54.95,55.1,54.95,55.01,22300.0,53.5318,53.678,53.5318,53.5903,22300.0
2006-04-10 10:55:00,55.0,55.02,54.91,54.91,18100.0,53.5805,53.6,53.4929,53.4929,18100.0
2006-04-10 11:00:00,54.91,55.1,54.91,55.04,17400.0,53.4929,53.678,53.4929,53.6195,17400.0
2006-04-10 11:05:00,55.05,55.3,55.04,55.12,15400.0,53.6293,53.8728,53.6195,53.6974,15400.0
2006-04-10 11:10:00,55.11,55.17,55.09,55.15,7200.0,53.6877,53.7462,53.6682,53.7267,7200.0
2006-04-10 11:15:00,55.14,55.24,55.14,55.19,6800.0,53.7169,53.8143,53.7169,53.7656,6800.0
2006-04-10 11:20:00,55.21,55.24,55.18,55.19,10000.0,53.7851,53.8143,53.7559,53.7656,10000.0
2006-04-10 11:25:00,55.18,55.22,55.17,55.2,7600.0,53.7559,53.7949,53.7462,53.7754,7600.0
2006-04-10 11:30:00,55.21,55.22,55.05,55.05,13500.0,53.7851,53.7949,53.6293,53.6293,13500.0
2006-04-10 11:35:00,55.05,55.09,55.05,55.09,10700.0,53.6293,53.6682,53.6293,53.6682,10700.0
2006-04-10 11:40:00,55.09,55.17,55.09,55.16,5200.0,53.6682,53.7462,53.6682,53.7364,5200.0
2006-04-10 11:45:00,55.18,55.18,55.15,55.15,5800.0,53.7559,53.7559,53.7267,53.7267,5800.0
2006-04-10 11:50:00,55.14,55.14,55.12,55.13,2900.0,53.7169,53.7169,53.6974,53.7072,2900.0
2006-04-10 11:55:00,55.13,55.14,55.1,55.14,10700.0,53.7072,53.7169,53.678,53.7169,10700.0
2006-04-10 12:00:00,55.15,55.16,55.1,55.11,8000.0,53.7267,53.7364,53.678,53.6877,8000.0
2006-04-10 12:05:00,55.11,55.11,54.94,54.99,21300.0,53.6877,53.6877,53.5221,53.5708,21300.0
2006-04-10 12:10:00,55.0,55.05,55.0,55.05,16300.0,53.5805,53.6293,53.5805,53.6293,16300.0
2006-04-10 12:15:00,55.05,55.06,55.03,55.05,17700.0,53.6293,53.639,53.6098,53.6293,17700.0
2006-04-10 12:20:00,55.05,55.05,54.96,54.96,11400.0,53.6293,53.6293,53.5416,53.5416,11400.0
2006-04-10 12:25:00,54.97,55.01,54.95,54.98,15000.0,53.5513,53.5903,53.5318,53.5611,15000.0
2006-04-10 12:30:00,54.97,55.01,54.97,54.98,30600.0,53.5513,53.5903,53.5513,53.5611,30600.0
2006-04-10 12:35:00,54.97,55.09,54.97,55.07,13000.0,53.5513,53.6682,53.5513,53.6487,13000.0
2006-04-10 12:40:00,55.08,55.08,54.99,54.99,13500.0,53.6585,53.6585,53.5708,53.5708,13500.0
2006-04-10 12:45:00,54.97,54.98,54.95,54.97,8400.0,53.5513,53.5611,53.5318,53.5513,8400.0
2006-04-10 12:50:00,54.97,55.01,54.95,54.95,18700.0,53.5513,53.5903,53.5318,53.5318,18700.0
2006-04-10 12:55:00,54.94,54.96,54.91,54.94,22600.0,53.5221,53.5416,53.4929,53.5221,22600.0
2006-04-10 13:00:00,54.95,54.97,54.94,54.95,7200.0,53.5318,53.5513,53.5221,53.5318,7200.0
2006-04-10 13:05:00,54.95,54.96,54.93,54.93,13500.0,53.5318,53.5416,53.5123,53.5123,13500.0
2006-04-10 13:10:00,54.93,54.93,54.81,54.83,19500.0,53.5123,53.5123,53.3954,53.4149,19500.0
2006-04-10 13:15:00,54.82,54.92,54.82,54.85,27200.0,53.4052,53.5026,53.4052,53.4344,27200.0
2006-04-10 13:20:00,54.86,54.9,54.86,54.9,8600.0,53.4442,53.4831,53.4442,53.4831,8600.0
2006-04-10 13:25:00,54.9,54.91,54.89,54.89,17000.0,53.4831,53.4929,53.4734,53.4734,17000.0
2006-04-10 13:30:00,54.88,54.88,54.67,54.69,26900.0,53.4636,53.4636,53.2591,53.2785,26900.0
2006-04-10 13:35:00,54.68,54.81,54.65,54.79,27200.0,53.2688,53.3954,53.2396,53.376,27200.0
2006-04-10 13:40:00,54.79,54.79,54.73,54.75,10200.0,53.376,53.376,53.3175,53.337,10200.0
2006-04-10 13:45:00,54.74,54.79,54.7,54.77,22100.0,53.3273,53.376,53.2883,53.3565,22100.0
2006-04-10 13:50:00,54.76,54.78,54.69,54.76,19700.0,53.3467,53.3662,53.2785,53.3467,19700.0
2006-04-10 13:55:00,54.77,54.79,54.76,54.77,6900.0,53.3565,53.376,53.3467,53.3565,6900.0
2006-04-10 14:00:00,54.78,54.86,54.77,54.86,13600.0,53.3662,53.4442,53.3565,53.4442,13600.0
2006-04-10 14:05:00,54.86,54.94,54.86,54.9,7600.0,53.4442,53.5221,53.4442,53.4831,7600.0
2006-04-10 14:10:00,54.89,54.91,54.88,54.89,13400.0,53.4734,53.4929,53.4636,53.4734,13400.0
2006-04-10 14:15:00,54.89,54.93,54.87,54.91,11500.0,53.4734,53.5123,53.4539,53.4929,11500.0
2006-04-10 14:20:00,54.91,55.04,54.91,55.02,13300.0,53.4929,53.6195,53.4929,53.6,13300.0
2006-04-10 14:25:00,55.02,55.02,54.87,54.9,8100.0,53.6,53.6,53.4539,53.4831,8100.0
2006-04-10 14:30:00,54.92,54.98,54.91,54.91,9200.0,53.5026,53.5611,53.4929,53.4929,9200.0
2006-04-10 14:35:00,54.92,54.92,54.86,54.89,5500.0,53.5026,53.5026,53.4442,53.4734,5500.0
2006-04-10 14:40:00,54.88,54.89,54.87,54.88,2600.0,53.4636,53.4734,53.4539,53.4636,2600.0
2006-04-10 14:45:00,54.87,54.92,54.83,54.83,8500.0,53.4539,53.5026,53.4149,53.4149,8500.0
2006-04-10 14:50:00,54.84,54.84,54.77,54.78,14300.0,53.4247,53.4247,53.3565,53.3662,14300.0
2006-04-10 14:55:00,54.79,54.83,54.75,54.8,18600.0,53.376,53.4149,53.337,53.3857,18600.0
2006-04-10 15:00:00,54.8,54.86,54.79,54.85,14200.0,53.3857,53.4442,53.376,53.4344,14200.0
2006-04-10 15:05:00,54.86,54.89,54.86,54.87,23600.0,53.4442,53.4734,53.4442,53.4539,23600.0
2006-04-10 15:10:00,54.86,54.87,54.81,54.87,14800.0,53.4442,53.4539,53.3954,53.4539,14800.0
2006-04-10 15:15:00,54.87,54.87,54.8,54.8,15800.0,53.4539,53.4539,53.3857,53.3857,15800.0
2006-04-10 15:20:00,54.8,54.84,54.78,54.83,16500.0,53.3857,53.4247,53.3662,53.4149,16500.0
2006-04-10 15:25:00,54.83,54.83,54.73,54.75,15000.0,53.4149,53.4149,53.3175,53.337,15000.0
2006-04-10 15:30:00,54.75,54.83,54.75,54.82,18400.0,53.337,53.4149,53.337,53.4052,18400.0
2006-04-10 15:35:00,54.82,54.83,54.8,54.81,15100.0,53.4052,53.4149,53.3857,53.3954,15100.0
2006-04-10 15:40:00,54.81,54.83,54.79,54.8,18200.0,53.3954,53.4149,53.376,53.3857,18200.0
2006-04-10 15:45:00,54.8,54.88,54.8,54.87,65400.0,53.3857,53.4636,53.3857,53.4539,65400.0
2006-04-10 15:50:00,54.86,54.93,54.86,54.89,49500.0,53.4442,53.5123,53.4442,53.4734,49500.0
2006-04-10 15:55:00,54.89,54.98,54.89,54.89,84100.0,53.4734,53.5611,53.4734,53.4734,84100.0
2006-04-11 09:30:00,55.19,55.19,54.83,55.01,59700.0,53.7656,53.7656,53.4149,53.5903,59700.0
2006-04-11 09:35:00,55.03,55.03,54.98,55.0,12600.0,53.6098,53.6098,53.5611,53.5805,12600.0
2006-04-11 09:40:00,55.0,55.13,54.99,55.0,41100.0,53.5805,53.7072,53.5708,53.5805,41100.0
2006-04-11 09:45:00,54.99,55.11,54.98,55.08,40100.0,53.5708,53.6877,53.5611,53.6585,40100.0
2006-04-11 09:50:00,55.05,55.13,54.85,54.88,16700.0,53.6293,53.7072,53.4344,53.4636,16700.0
2006-04-11 09:55:00,54.86,55.01,54.73,54.75,25800.0,53.4442,53.5903,53.3175,53.337,25800.0
2006-04-11 10:00:00,54.73,54.83,54.65,54.65,11600.0,53.3175,53.4149,53.2396,53.2396,11600.0
2006-04-11 10:05:00,54.66,54.7,54.64,54.67,15700.0,53.2493,53.2883,53.2298,53.2591,15700.0
2006-04-11 10:10:00,54.65,54.68,54.49,54.51,28500.0,53.2396,53.2688,53.0837,53.1032,28500.0
2006-04-11 10:15:00,54.5,54.51,54.36,54.39,24300.0,53.0934,53.1032,52.9571,52.9863,24300.0
2006-04-11 10:20:00,54.4,54.43,54.25,54.38,37600.0,52.996,53.0253,52.8499,52.9765,37600.0
2006-04-11 10:25:00,54.41,54.45,54.36,54.41,5700.0,53.0058,53.0447,52.9571,53.0058,5700.0
2006-04-11 10:30:00,54.39,54.41,54.28,54.29,12500.0,52.9863,53.0058,52.8791,52.8889,12500.0
2006-04-11 10:35:00,54.29,54.34,54.27,54.33,42300.0,52.8889,52.9376,52.8694,52.9278,42300.0
2006-04-11 10:40:00,54.33,54.33,53.96,53.99,60800.0,52.9278,52.9278,52.5674,52.5966,60800.0
2006-04-11 10:45:00,53.98,54.0,53.9,53.94,58500.0,52.5869,52.6063,52.5089,52.5479,58500.0
2006-04-11 10:50:00,53.95,54.29,53.92,54.23,50000.0,52.5576,52.8889,52.5284,52.8304,50000.0
2006-04-11 10:55:00,54.21,54.22,54.03,54.05,98400.0,52.8109,52.8207,52.6356,52.6551,98400.0
2006-04-11 11:00:00,54.05,54.14,54.02,54.04,25800.0,52.6551,52.7427,52.6258,52.6453,25800.0
2006-04-11 11:05:00,54.06,54.06,53.94,53.94,12300.0,52.6648,52.6648,52.5479,52.5479,12300.0
2006-04-11 11:10:00,53.94,53.94,53.64,53.75,69300.0,52.5479,52.5479,52.2556,52.3628,69300.0
2006-04-11 11:15:00,53.75,54.0,53.74,53.99,28800.0,52.3628,52.6063,52.3531,52.5966,28800.0
2006-04-11 11:20:00,54.0,54.05,53.94,53.99,29600.0,52.6063,52.6551,52.5479,52.5966,29600.0
2006-04-11 11:25:00,54.03,54.03,53.95,53.96,13900.0,52.6356,52.6356,52.5576,52.5674,13900.0
2006-04-11 11:30:00,53.96,54.03,53.96,54.0,15900.0,52.5674,52.6356,52.5674,52.6063,15900.0
2006-04-11 11:35:00,54.0,54.0,53.86,53.88,15100.0,52.6063,52.6063,52.47,52.4894,15100.0
2006-04-11 11:40:00,53.88,53.93,53.81,53.83,33100.0,52.4894,52.5382,52.4213,52.4407,33100.0
2006-04-11 11:45:00,53.84,53.84,53.71,53.73,19900.0,52.4505,52.4505,52.3238,52.3433,19900.0
2006-04-11 11:50:00,53.75,53.81,53.7,53.75,24000.0,52.3628,52.4213,52.3141,52.3628,24000.0
2006-04-11 11:55:00,53.75,53.88,53.74,53.88,21200.0,52.3628,52.4894,52.3531,52.4894,21200.0
2006-04-11 12:00:00,53.86,53.93,53.72,53.72,19200.0,52.47,52.5382,52.3336,52.3336,19200.0
2006-04-11 12:05:00,53.75,53.78,53.74,53.78,12400.0,52.3628,52.392,52.3531,52.392,12400.0
2006-04-11 12:10:00,53.78,53.92,53.78,53.91,10600.0,52.392,52.5284,52.392,52.5187,10600.0
2006-04-11 12:15:00,53.91,53.92,53.82,53.83,16900.0,52.5187,52.5284,52.431,52.4407,16900.0
2006-04-11 12:20:00,53.86,53.86,53.76,53.78,12600.0,52.47,52.47,52.3725,52.392,12600.0
2006-04-11 12:25:00,53.78,53.8,53.77,53.78,12100.0,52.392,52.4115,52.3823,52.392,12100.0
2006-04-11 12:30:00,53.79,53.97,53.79,53.96,20200.0,52.4018,52.5771,52.4018,52.5674,20200.0
2006-04-11 12:35:00,53.96,53.96,53.88,53.93,14000.0,52.5674,52.5674,52.4894,52.5382,14000.0
2006-04-11 12:40:00,53.93,53.97,53.92,53.95,7700.0,52.5382,52.5771,52.5284,52.5576,7700.0
2006-04-11 12:45:00,53.96,53.97,53.88,53.92,11700.0,52.5674,52.5771,52.4894,52.5284,11700.0
2006-04-11 12:50:00,53.93,53.95,53.93,53.95,4500.0,52.5382,52.5576,52.5382,52.5576,4500.0
2006-04-11 12:55:00,53.94,53.95,53.94,53.95,6100.0,52.5479,52.5576,52.5479,52.5576,6100.0
2006-04-11 13:00:00,53.95,53.97,53.86,53.9,18700.0,52.5576,52.5771,52.47,52.5089,18700.0
2006-04-11 13:05:00,53.92,54.02,53.92,54.01,15100.0,52.5284,52.6258,52.5284,52.6161,15100.0
2006-04-11 13:10:00,54.01,54.08,54.0,54.0,13300.0,52.6161,52.6843,52.6063,52.6063,13300.0
2006-04-11 13:15:00,54.0,54.08,54.0,54.04,4300.0,52.6063,52.6843,52.6063,52.6453,4300.0
2006-04-11 13:20:00,54.03,54.07,54.02,54.07,3400.0,52.6356,52.6745,52.6258,52.6745,3400.0
2006-04-11 13:25:00,54.06,54.06,54.01,54.04,3000.0,52.6648,52.6648,52.6161,52.6453,3000.0
2006-04-11 13:30:00,54.03,54.04,53.89,53.93,10000.0,52.6356,52.6453,52.4992,52.5382,10000.0
2006-04-11 13:35:00,53.95,53.96,53.73,53.8,19400.0,52.5576,52.5674,52.3433,52.4115,19400.0
2006-04-11 13:40:00,53.84,53.95,53.84,53.95,5200.0,52.4505,52.5576,52.4505,52.5576,5200.0
2006-04-11 13:45:00,53.94,53.95,53.93,53.94,5200.0,52.5479,52.5576,52.5382,52.5479,5200.0
2006-04-11 13:50:00,53.94,53.94,53.93,53.93,3700.0,52.5479,52.5479,52.5382,52.5382,3700.0
2006-04-11 13:55:00,53.94,53.95,53.91,53.93,10700.0,52.5479,52.5576,52.5187,52.5382,10700.0
2006-04-11 14:00:00,53.92,53.97,53.9,53.97,10700.0,52.5284,52.5771,52.5089,52.5771,10700.0
2006-04-11 14:05:00,53.97,54.05,53.97,54.05,12900.0,52.5771,52.6551,52.5771,52.6551,12900.0
2006-04-11 14:10:00,54.04,54.05,54.0,54.0,14100.0,52.6453,52.6551,52.6063,52.6063,14100.0
2006-04-11 14:15:00,54.0,54.01,54.0,54.0,9400.0,52.6063,52.6161,52.6063,52.6063,9400.0
2006-04-11 14:20:00,54.0,54.01,54.0,54.01,9000.0,52.6063,52.6161,52.6063,52.6161,9000.0
2006-04-11 14:25:00,54.0,54.05,54.0,54.05,16000.0,52.6063,52.6551,52.6063,52.6551,16000.0
2006-04-11 14:30:00,54.05,54.33,54.05,54.32,55500.0,52.6551,52.9278,52.6551,52.9181,55500.0
2006-04-11 14:35:00,54.33,54.4,54.31,54.35,28500.0,52.9278,52.996,52.9083,52.9473,28500.0
2006-04-11 14:40:00,54.35,54.5,54.35,54.4,50800.0,52.9473,53.0934,52.9473,52.996,50800.0
2006-04-11 14:45:00,54.38,54.38,54.29,54.33,27500.0,52.9765,52.9765,52.8889,52.9278,27500.0
2006-04-11 14:50:00,54.35,54.35,54.27,54.34,15800.0,52.9473,52.9473,52.8694,52.9376,15800.0
2006-04-11 14:55:00,54.34,54.43,54.34,54.38,44200.0,52.9376,53.0253,52.9376,52.9765,44200.0
2006-04-11 15:00:00,54.39,54.41,54.3,54.31,17900.0,52.9863,53.0058,52.8986,52.9083,17900.0
2006-04-11 15:05:00,54.32,54.43,54.3,54.4,8400.0,52.9181,53.0253,52.8986,52.996,8400.0
2006-04-11 15:10:00,54.42,54.44,54.34,54.36,18300.0,53.0155,53.035,52.9376,52.9571,18300.0
2006-04-11 15:15:00,54.36,54.41,54.34,54.34,17400.0,52.9571,53.0058,52.9376,52.9376,17400.0
2006-04-11 15:20:00,54.34,54.43,54.29,54.35,43600.0,52.9376,53.0253,52.8889,52.9473,43600.0
2006-04-11 15:25:00,54.34,54.38,54.33,54.35,9300.0,52.9376,52.9765,52.9278,52.9473,9300.0
2006-04-11 15:30:00,54.32,54.33,54.3,54.33,17000.0,52.9181,52.9278,52.8986,52.9278,17000.0
2006-04-11 15:35:00,54.32,54.35,54.3,54.34,32400.0,52.9181,52.9473,52.8986,52.9376,32400.0
2006-04-11 15:40:00,54.32,54.4,54.3,54.38,21800.0,52.9181,52.996,52.8986,52.9765,21800.0
2006-04-11 15:45:00,54.38,54.47,54.36,54.45,11400.0,52.9765,53.0642,52.9571,53.0447,11400.0
2006-04-11 15:50:00,54.45,54.45,54.35,54.37,28800.0,53.0447,53.0447,52.9473,52.9668,28800.0
2006-04-11 15:55:00,54.38,54.45,54.35,54.45,51700.0,52.9765,53.0447,52.9473,53.0447,51700.0
2006-04-12 09:30:00,54.51,54.6,54.5,54.51,41100.0,53.1032,53.1909,53.0934,53.1032,41100.0
2006-04-12 09:35:00,54.51,54.62,54.49,54.59,14700.0,53.1032,53.2103,53.0837,53.1811,14700.0
2006-04-12 09:40:00,54.59,54.75,54.58,54.68,10000.0,53.1811,53.337,53.1714,53.2688,10000.0
2006-04-12 09:45:00,54.7,54.74,54.68,54.72,11200.0,53.2883,53.3273,53.2688,53.3078,11200.0
2006-04-12 09:50:00,54.71,54.71,54.68,54.68,10500.0,53.298,53.298,53.2688,53.2688,10500.0
2006-04-12 09:55:00,54.7,54.74,54.68,54.71,12000.0,53.2883,53.3273,53.2688,53.298,12000.0
2006-04-12 10:00:00,54.73,54.73,54.64,54.7,19600.0,53.3175,53.3175,53.2298,53.2883,19600.0
2006-04-12 10:05:00,54.7,54.96,54.64,54.65,51900.0,53.2883,53.5416,53.2298,53.2396,51900.0
2006-04-12 10:10:00,54.66,54.89,54.64,54.86,32700.0,53.2493,53.4734,53.2298,53.4442,32700.0
2006-04-12 10:15:00,54.86,54.87,54.69,54.75,16300.0,53.4442,53.4539,53.2785,53.337,16300.0
2006-04-12 10:20:00,54.75,54.76,54.71,54.75,4100.0,53.337,53.3467,53.298,53.337,4100.0
2006-04-12 10:25:00,54.69,54.76,54.67,54.71,5100.0,53.2785,53.3467,53.2591,53.298,5100.0
2006-04-12 10:30:00,54.71,54.71,54.53,54.55,9900.0,53.298,53.298,53.1227,53.1422,9900.0
2006-04-12 10:35:00,54.54,54.59,54.5,54.5,10900.0,53.1324,53.1811,53.0934,53.0934,10900.0
2006-04-12 10:40:00,54.52,54.55,54.5,54.52,3800.0,53.1129,53.1422,53.0934,53.1129,3800.0
2006-04-12 10:45:00,54.52,54.63,54.52,54.58,19500.0,53.1129,53.2201,53.1129,53.1714,19500.0
2006-04-12 10:50:00,54.62,54.81,54.55,54.8,39400.0,53.2103,53.3954,53.1422,53.3857,39400.0
2006-04-12 10:55:00,54.84,54.89,54.79,54.84,15100.0,53.4247,53.4734,53.376,53.4247,15100.0
2006-04-12 11:00:00,54.84,54.95,54.81,54.94,13400.0,53.4247,53.5318,53.3954,53.5221,13400.0
2006-04-12 11:05:00,54.94,55.28,54.93,55.27,69500.0,53.5221,53.8533,53.5123,53.8436,69500.0
2006-04-12 11:10:00,55.21,55.25,54.97,55.06,52700.0,53.7851,53.8241,53.5513,53.639,52700.0
2006-04-12 11:15:00,55.01,55.05,54.94,54.94,31300.0,53.5903,53.6293,53.5221,53.5221,31300.0
2006-04-12 11:20:00,54.93,55.12,54.93,55.08,20900.0,53.5123,53.6974,53.5123,53.6585,20900.0
2006-04-12 11:25:00,55.06,55.22,55.06,55.19,26500.0,53.639,53.7949,53.639,53.7656,26500.0
2006-04-12 11:30:00,55.2,55.3,55.2,55.23,26100.0,53.7754,53.8728,53.7754,53.8046,26100.0
2006-04-12 11:35:00,55.21,55.21,55.1,55.12,12200.0,53.7851,53.7851,53.678,53.6974,12200.0
2006-04-12 11:40:00,55.11,55.21,55.09,55.13,15300.0,53.6877,53.7851,53.6682,53.7072,15300.0
2006-04-12 11:45:00,55.13,55.23,55.13,55.23,24200.0,53.7072,53.8046,53.7072,53.8046,24200.0
2006-04-12 11:50:00,55.23,55.29,55.15,55.19,29000.0,53.8046,53.8631,53.7267,53.7656,29000.0
2006-04-12 11:55:00,55.17,55.4,54.8,55.4,136100.0,53.7462,53.9702,53.3857,53.9702,136100.0
2006-04-12 12:00:00,55.41,55.43,55.3,55.31,21600.0,53.98,53.9994,53.8728,53.8825,21600.0
2006-04-12 12:05:00,55.33,55.37,55.28,55.3,9200.0,53.902,53.941,53.8533,53.8728,9200.0
2006-04-12 12:10:00,55.29,55.29,55.27,55.28,2900.0,53.8631,53.8631,53.8436,53.8533,2900.0
2006-04-12 12:15:00,55.29,55.29,55.27,55.27,3900.0,53.8631,53.8631,53.8436,53.8436,3900.0
2006-04-12 12:20:00,55.26,55.31,55.25,55.29,10600.0,53.8338,53.8825,53.8241,53.8631,10600.0
2006-04-12 12:25:00,55.28,55.28,55.21,55.22,5800.0,53.8533,53.8533,53.7851,53.7949,5800.0
2006-04-12 12:30:00,55.24,55.28,55.22,55.28,16700.0,53.8143,53.8533,53.7949,53.8533,16700.0
2006-04-12 12:35:00,55.28,55.33,55.26,55.27,11700.0,53.8533,53.902,53.8338,53.8436,11700.0
2006-04-12 12:40:00,55.27,55.34,55.26,55.34,8800.0,53.8436,53.9118,53.8338,53.9118,8800.0
2006-04-12 12:45:00,55.32,55.33,55.26,55.26,12600.0,53.8923,53.902,53.8338,53.8338,12600.0
2006-04-12 12:50:00,55.27,55.46,55.27,55.45,23000.0,53.8436,54.0287,53.8436,54.0189,23000.0
2006-04-12 12:55:00,55.46,55.57,55.44,55.57,26400.0,54.0287,54.1358,54.0092,54.1358,26400.0
2006-04-12 13:00:00,55.56,55.72,55.53,55.62,60500.0,54.1261,54.282,54.0969,54.1845,60500.0
2006-04-12 13:05:00,55.62,55.62,55.44,55.54,67600.0,54.1845,54.1845,54.0092,54.1066,67600.0
2006-04-12 13:10:00,55.56,55.57,55.52,55.57,13400.0,54.1261,54.1358,54.0871,54.1358,13400.0
2006-04-12 13:15:00,55.53,55.57,55.5,55.5,21100.0,54.0969,54.1358,54.0676,54.0676,21100.0
2006-04-12 13:20:00,55.5,55.51,55.48,55.48,23000.0,54.0676,54.0774,54.0482,54.0482,23000.0
2006-04-12 13:25:00,55.48,55.5,55.4,55.48,11600.0,54.0482,54.0676,53.9702,54.0482,11600.0
2006-04-12 13:30:00,55.47,55.48,55.45,55.45,10900.0,54.0384,54.0482,54.0189,54.0189,10900.0
2006-04-12 13:35:00,55.45,55.47,55.45,55.46,12600.0,54.0189,54.0384,54.0189,54.0287,12600.0
2006-04-12 13:40:00,55.45,55.46,55.42,55.43,23000.0,54.0189,54.0287,53.9897,53.9994,23000.0
2006-04-12 13:45:00,55.43,55.43,55.31,55.34,40900.0,53.9994,53.9994,53.8825,53.9118,40900.0
2006-04-12 13:50:00,55.34,55.35,55.32,55.35,38500.0,53.9118,53.9215,53.8923,53.9215,38500.0
2006-04-12 13:55:00,55.34,55.34,55.32,55.33,17500.0,53.9118,53.9118,53.8923,53.902,17500.0
2006-04-12 14:00:00,55.32,55.33,55.31,55.33,27300.0,53.8923,53.902,53.8825,53.902,27300.0
2006-04-12 14:05:00,55.33,55.33,55.31,55.32,25900.0,53.902,53.902,53.8825,53.8923,25900.0
2006-04-12 14:10:00,55.32,55.33,55.32,55.32,37400.0,53.8923,53.902,53.8923,53.8923,37400.0
2006-04-12 14:15:00,55.32,55.33,55.32,55.33,21600.0,53.8923,53.902,53.8923,53.902,21600.0
2006-04-12 14:20:00,55.32,55.33,55.28,55.3,40300.0,53.8923,53.902,53.8533,53.8728,40300.0
2006-04-12 14:25:00,55.3,55.32,55.3,55.3,16100.0,53.8728,53.8923,53.8728,53.8728,16100.0
2006-04-12 14:30:00,55.3,55.5,55.18,55.28,36900.0,53.8728,54.0676,53.7559,53.8533,36900.0
2006-04-12 14:35:00,55.28,55.28,55.21,55.23,19100.0,53.8533,53.8533,53.7851,53.8046,19100.0
2006-04-12 14:40:00,55.24,55.31,55.24,55.27,26500.0,53.8143,53.8825,53.8143,53.8436,26500.0
2006-04-12 14:45:00,55.27,55.35,55.25,55.33,19400.0,53.8436,53.9215,53.8241,53.902,19400.0
2006-04-12 14:50:00,55.33,55.34,55.28,55.33,22700.0,53.902,53.9118,53.8533,53.902,22700.0
2006-04-12 14:55:00,55.33,55.36,55.32,55.34,20300.0,53.902,53.9312,53.8923,53.9118,20300.0
2006-04-12 15:00:00,55.35,55.36,55.29,55.3,37500.0,53.9215,53.9312,53.8631,53.8728,37500.0
2006-04-12 15:05:00,55.33,55.37,55.31,55.37,18900.0,53.902,53.941,53.8825,53.941,18900.0
2006-04-12 15:10:00,55.36,55.42,55.34,55.36,33300.0,53.9312,53.9897,53.9118,53.9312,33300.0
2006-04-12 15:15:00,55.36,55.38,55.3,55.37,38100.0,53.9312,53.9507,53.8728,53.941,38100.0
2006-04-12 15:20:00,55.36,55.39,55.3,55.35,30100.0,53.9312,53.9605,53.8728,53.9215,30100.0
2006-04-12 15:25:00,55.34,55.37,55.3,55.35,34200.0,53.9118,53.941,53.8728,53.9215,34200.0
2006-04-12 15:30:00,55.34,55.4,55.34,55.37,30300.0,53.9118,53.9702,53.9118,53.941,30300.0
2006-04-12 15:35:00,55.37,55.42,55.36,55.42,52300.0,53.941,53.9897,53.9312,53.9897,52300.0
2006-04-12 15:40:00,55.41,55.6,55.39,55.55,54200.0,53.98,54.1651,53.9605,54.1163,54200.0
2006-04-12 15:45:00,55.55,55.63,55.49,55.59,67300.0,54.1163,54.1943,54.0579,54.1553,67300.0
2006-04-12 15:50:00,55.6,55.6,55.53,55.53,49200.0,54.1651,54.1651,54.0969,54.0969,49200.0
2006-04-12 15:55:00,55.53,55.57,55.36,55.39,76600.0,54.0969,54.1358,53.9312,53.9605,76600.0
2006-04-13 09:30:00,55.16,55.2,54.9,55.0,87200.0,53.7364,53.7754,53.4831,53.5805,87200.0
2006-04-13 09:35:00,55.01,55.05,54.99,55.05,28000.0,53.5903,53.6293,53.5708,53.6293,28000.0
2006-04-13 09:40:00,55.03,55.1,54.94,55.0,52600.0,53.6098,53.678,53.5221,53.5805,52600.0
2006-04-13 09:45:00,54.98,55.02,54.98,55.01,10800.0,53.5611,53.6,53.5611,53.5903,10800.0
2006-04-13 09:50:00,55.02,55.07,55.01,55.07,22300.0,53.6,53.6487,53.5903,53.6487,22300.0
2006-04-13 09:55:00,55.05,55.06,54.96,55.01,20200.0,53.6293,53.639,53.5416,53.5903,20200.0
2006-04-13 10:00:00,55.01,55.15,55.01,55.13,25000.0,53.5903,53.7267,53.5903,53.7072,25000.0
2006-04-13 10:05:00,55.13,55.16,55.1,55.1,11000.0,53.7072,53.7364,53.678,53.678,11000.0
2006-04-13 10:10:00,55.11,55.2,55.11,55.17,16600.0,53.6877,53.7754,53.6877,53.7462,16600.0
2006-04-13 10:15:00,55.18,55.24,55.15,55.19,7500.0,53.7559,53.8143,53.7267,53.7656,7500.0
2006-04-13 10:20:00,55.17,55.2,55.13,55.2,10600.0,53.7462,53.7754,53.7072,53.7754,10600.0
2006-04-13 10:25:00,55.19,55.19,55.02,55.11,4500.0,53.7656,53.7656,53.6,53.6877,4500.0
2006-04-13 10:30:00,55.11,55.17,55.05,55.1,20300.0,53.6877,53.7462,53.6293,53.678,20300.0
2006-04-13 10:35:00,55.1,55.11,55.09,55.09,4400.0,53.678,53.6877,53.6682,53.6682,4400.0
2006-04-13 10:40:00,55.1,55.1,55.06,55.08,7000.0,53.678,53.678,53.639,53.6585,7000.0
2006-04-13 10:45:00,55.1,55.3,55.09,55.3,19300.0,53.678,53.8728,53.6682,53.8728,19300.0
2006-04-13 10:50:00,55.29,55.66,55.17,55.65,36200.0,53.8631,54.2235,53.7462,54.2138,36200.0
2006-04-13 10:55:00,55.63,55.65,55.45,55.58,30000.0,54.1943,54.2138,54.0189,54.1456,30000.0
2006-04-13 11:00:00,55.58,55.67,55.53,55.6,26000.0,54.1456,54.2332,54.0969,54.1651,26000.0
2006-04-13 11:05:00,55.61,55.64,55.57,55.59,25400.0,54.1748,54.204,54.1358,54.1553,25400.0
2006-04-13 11:10:00,55.58,55.73,55.58,55.72,13800.0,54.1456,54.2917,54.1456,54.282,13800.0
2006-04-13 11:15:00,55.72,55.75,55.64,55.64,10600.0,54.282,54.3112,54.204,54.204,10600.0
2006-04-13 11:20:00,55.65,55.77,55.6,55.63,10900.0,54.2138,54.3307,54.1651,54.1943,10900.0
2006-04-13 11:25:00,55.61,55.72,55.59,55.6,6600.0,54.1748,54.282,54.1553,54.1651,6600.0
2006-04-13 11:30:00,55.6,55.64,55.43,55.43,10800.0,54.1651,54.204,53.9994,53.9994,10800.0
2006-04-13 11:35:00,55.43,55.44,55.35,55.37,5200.0,53.9994,54.0092,53.9215,53.941,5200.0
2006-04-13 11:40:00,55.37,55.46,55.34,55.46,15700.0,53.941,54.0287,53.9118,54.0287,15700.0
2006-04-13 11:45:00,55.46,55.54,55.43,55.5,7600.0,54.0287,54.1066,53.9994,54.0676,7600.0
2006-04-13 11:50:00,55.47,55.5,55.44,55.44,4900.0,54.0384,54.0676,54.0092,54.0092,4900.0
2006-04-13 11:55:00,55.44,55.49,55.39,55.48,7500.0,54.0092,54.0579,53.9605,54.0482,7500.0
2006-04-13 12:00:00,55.48,55.48,55.4,55.4,7500.0,54.0482,54.0482,53.9702,53.9702,7500.0
2006-04-13 12:05:00,55.41,55.45,55.36,55.39,8800.0,53.98,54.0189,53.9312,53.9605,8800.0
2006-04-13 12:10:00,55.39,55.39,55.34,55.34,4100.0,53.9605,53.9605,53.9118,53.9118,4100.0
2006-04-13 12:15:00,55.33,55.33,55.24,55.3,11800.0,53.902,53.902,53.8143,53.8728,11800.0
2006-04-13 12:20:00,55.29,55.32,55.28,55.3,3800.0,53.8631,53.8923,53.8533,53.8728,3800.0
2006-04-13 12:25:00,55.28,55.28,55.19,55.22,9200.0,53.8533,53.8533,53.7656,53.7949,9200.0
2006-04-13 12:30:00,55.2,55.25,55.18,55.25,3400.0,53.7754,53.8241,53.7559,53.8241,3400.0
2006-04-13 12:35:00,55.24,55.25,55.18,55.18,7000.0,53.8143,53.8241,53.7559,53.7559,7000.0
2006-04-13 12:40:00,55.17,55.17,55.11,55.13,8300.0,53.7462,53.7462,53.6877,53.7072,8300.0
2006-04-13 12:45:00,55.13,55.19,55.13,55.19,13100.0,53.7072,53.7656,53.7072,53.7656,13100.0
2006-04-13 12:50:00,55.19,55.21,55.11,55.11,39300.0,53.7656,53.7851,53.6877,53.6877,39300.0
2006-04-13 12:55:00,55.1,55.11,55.05,55.07,7300.0,53.678,53.6877,53.6293,53.6487,7300.0
2006-04-13 13:00:00,55.07,55.16,55.06,55.12,13300.0,53.6487,53.7364,53.639,53.6974,13300.0
2006-04-13 13:05:00,55.12,55.15,55.1,55.1,6400.0,53.6974,53.7267,53.678,53.678,6400.0
2006-04-13 13:10:00,55.11,55.13,55.07,55.1,8900.0,53.6877,53.7072,53.6487,53.678,8900.0
2006-04-13 13:15:00,55.09,55.12,55.07,55.11,2500.0,53.6682,53.6974,53.6487,53.6877,2500.0
2006-04-13 13:20:00,55.12,55.13,55.1,55.11,1900.0,53.6974,53.7072,53.678,53.6877,1900.0
2006-04-13 13:25:00,55.11,55.15,55.11,55.13,4400.0,53.6877,53.7267,53.6877,53.7072,4400.0
2006-04-13 13:30:00,55.15,55.15,55.11,55.13,6100.0,53.7267,53.7267,53.6877,53.7072,6100.0
2006-04-13 13:35:00,55.12,55.14,55.12,55.13,2400.0,53.6974,53.7169,53.6974,53.7072,2400.0
2006-04-13 13:40:00,55.13,55.13,55.11,55.11,2300.0,53.7072,53.7072,53.6877,53.6877,2300.0
2006-04-13 13:45:00,55.1,55.15,55.1,55.15,3800.0,53.678,53.7267,53.678,53.7267,3800.0
2006-04-13 13:50:00,55.15,55.21,55.14,55.21,11700.0,53.7267,53.7851,53.7169,53.7851,11700.0
2006-04-13 13:55:00,55.21,55.26,55.18,55.23,27400.0,53.7851,53.8338,53.7559,53.8046,27400.0
2006-04-13 14:00:00,55.23,55.24,55.18,55.22,46500.0,53.8046,53.8143,53.7559,53.7949,46500.0
2006-04-13 14:05:00,55.22,55.24,55.18,55.18,6300.0,53.7949,53.8143,53.7559,53.7559,6300.0
2006-04-13 14:10:00,55.18,55.18,55.06,55.06,11500.0,53.7559,53.7559,53.639,53.639,11500.0
2006-04-13 14:15:00,55.06,55.2,55.04,55.14,15900.0,53.639,53.7754,53.6195,53.7169,15900.0
2006-04-13 14:20:00,55.13,55.13,55.09,55.12,2200.0,53.7072,53.7072,53.6682,53.6974,2200.0
2006-04-13 14:25:00,55.11,55.15,55.1,55.13,6100.0,53.6877,53.7267,53.678,53.7072,6100.0
2006-04-13 14:30:00,55.12,55.15,55.1,55.1,9300.0,53.6974,53.7267,53.678,53.678,9300.0
2006-04-13 14:35:00,55.1,55.11,55.09,55.09,4000.0,53.678,53.6877,53.6682,53.6682,4000.0
2006-04-13 14:40:00,55.09,55.12,55.04,55.04,10500.0,53.6682,53.6974,53.6195,53.6195,10500.0
2006-04-13 14:45:00,55.04,55.07,55.04,55.05,12900.0,53.6195,53.6487,53.6195,53.6293,12900.0
2006-04-13 14:50:00,55.04,55.04,54.97,54.99,11000.0,53.6195,53.6195,53.5513,53.5708,11000.0
2006-04-13 14:55:00,54.98,55.02,54.94,54.97,26100.0,53.5611,53.6,53.5221,53.5513,26100.0
2006-04-13 15:00:00,54.98,55.02,54.96,55.02,26500.0,53.5611,53.6,53.5416,53.6,26500.0
2006-04-13 15:05:00,55.0,55.01,54.8,54.97,48200.0,53.5805,53.5903,53.3857,53.5513,48200.0
2006-04-13 15:10:00,54.95,54.97,54.9,54.95,10200.0,53.5318,53.5513,53.4831,53.5318,10200.0
2006-04-13 15:15:00,54.94,54.97,54.89,54.95,4700.0,53.5221,53.5513,53.4734,53.5318,4700.0
2006-04-13 15:20:00,54.93,54.95,54.92,54.93,4100.0,53.5123,53.5318,53.5026,53.5123,4100.0
2006-04-13 15:25:00,54.94,54.97,54.93,54.94,6200.0,53.5221,53.5513,53.5123,53.5221,6200.0
2006-04-13 15:30:00,54.93,55.02,54.91,55.02,13800.0,53.5123,53.6,53.4929,53.6,13800.0
2006-04-13 15:35:00,55.01,55.05,54.99,55.05,12200.0,53.5903,53.6293,53.5708,53.6293,12200.0
2006-04-13 15:40:00,55.06,55.13,55.04,55.1,10600.0,53.639,53.7072,53.6195,53.678,10600.0
2006-04-13 15:45:00,55.1,55.12,55.04,55.06,11500.0,53.678,53.6974,53.6195,53.639,11500.0
2006-04-13 15:50:00,55.1,55.15,55.07,55.12,15600.0,53.678,53.7267,53.6487,53.6974,15600.0
2006-04-13 15:55:00,55.12,55.12,55.01,55.01,42300.0,53.6974,53.6974,53.5903,53.5903,42300.0
2006-04-17 09:30:00,54.81,55.13,54.8,55.1,23400.0,53.3954,53.7072,53.3857,53.678,23400.0
2006-04-17 09:35:00,55.08,55.1,55.02,55.02,8700.0,53.6585,53.678,53.6,53.6,8700.0
2006-04-17 09:40:00,55.03,55.03,54.86,54.87,9900.0,53.6098,53.6098,53.4442,53.4539,9900.0
2006-04-17 09:45:00,54.85,54.89,54.82,54.85,8600.0,53.4344,53.4734,53.4052,53.4344,8600.0
2006-04-17 09:50:00,54.85,54.86,54.79,54.79,10900.0,53.4344,53.4442,53.376,53.376,10900.0
2006-04-17 09:55:00,54.77,54.85,54.66,54.71,16700.0,53.3565,53.4344,53.2493,53.298,16700.0
2006-04-17 10:00:00,54.7,54.91,54.7,54.84,26900.0,53.2883,53.4929,53.2883,53.4247,26900.0
2006-04-17 10:05:00,54.84,54.97,54.73,54.93,34000.0,53.4247,53.5513,53.3175,53.5123,34000.0
2006-04-17 10:10:00,54.92,54.92,54.75,54.76,10100.0,53.5026,53.5026,53.337,53.3467,10100.0
2006-04-17 10:15:00,54.77,54.95,54.76,54.87,10600.0,53.3565,53.5318,53.3467,53.4539,10600.0
2006-04-17 10:20:00,54.87,54.91,54.87,54.87,8300.0,53.4539,53.4929,53.4539,53.4539,8300.0
2006-04-17 10:25:00,54.89,54.92,54.87,54.87,17500.0,53.4734,53.5026,53.4539,53.4539,17500.0
2006-04-17 10:30:00,54.85,54.85,54.76,54.83,13300.0,53.4344,53.4344,53.3467,53.4149,13300.0
2006-04-17 10:35:00,54.85,54.85,54.81,54.84,10100.0,53.4344,53.4344,53.3954,53.4247,10100.0
2006-04-17 10:40:00,54.83,54.88,54.83,54.86,10200.0,53.4149,53.4636,53.4149,53.4442,10200.0
2006-04-17 10:45:00,54.87,54.96,54.87,54.95,10400.0,53.4539,53.5416,53.4539,53.5318,10400.0
2006-04-17 10:50:00,54.97,55.0,54.96,54.96,15400.0,53.5513,53.5805,53.5416,53.5416,15400.0
2006-04-17 10:55:00,54.96,55.02,54.96,55.01,20400.0,53.5416,53.6,53.5416,53.5903,20400.0
2006-04-17 11:00:00,55.0,55.01,55.0,55.0,20700.0,53.5805,53.5903,53.5805,53.5805,20700.0
2006-04-17 11:05:00,55.0,55.01,54.99,55.0,21200.0,53.5805,53.5903,53.5708,53.5805,21200.0
2006-04-17 11:10:00,54.99,55.02,54.99,55.0,27700.0,53.5708,53.6,53.5708,53.5805,27700.0
2006-04-17 11:15:00,55.01,55.06,54.99,54.99,10900.0,53.5903,53.639,53.5708,53.5708,10900.0
2006-04-17 11:20:00,54.99,55.03,54.99,55.02,13700.0,53.5708,53.6098,53.5708,53.6,13700.0
2006-04-17 11:25:00,55.0,55.08,55.0,55.08,15400.0,53.5805,53.6585,53.5805,53.6585,15400.0
2006-04-17 11:30:00,55.07,55.16,55.07,55.14,7600.0,53.6487,53.7364,53.6487,53.7169,7600.0
2006-04-17 11:35:00,55.14,55.16,55.14,55.16,4400.0,53.7169,53.7364,53.7169,53.7364,4400.0
2006-04-17 11:40:00,55.16,55.25,55.16,55.25,19200.0,53.7364,53.8241,53.7364,53.8241,19200.0
2006-04-17 11:45:00,55.25,55.35,55.21,55.3,38200.0,53.8241,53.9215,53.7851,53.8728,38200.0
2006-04-17 11:50:00,55.28,55.28,55.19,55.22,10500.0,53.8533,53.8533,53.7656,53.7949,10500.0
2006-04-17 11:55:00,55.24,55.25,55.22,55.22,6700.0,53.8143,53.8241,53.7949,53.7949,6700.0
2006-04-17 12:00:00,55.23,55.28,55.16,55.16,7700.0,53.8046,53.8533,53.7364,53.7364,7700.0
2006-04-17 12:05:00,55.17,55.17,55.03,55.11,7200.0,53.7462,53.7462,53.6098,53.6877,7200.0
2006-04-17 12:10:00,55.11,55.13,55.05,55.05,4500.0,53.6877,53.7072,53.6293,53.6293,4500.0
2006-04-17 12:15:00,55.04,55.08,54.98,54.99,9500.0,53.6195,53.6585,53.5611,53.5708,9500.0
2006-04-17 12:20:00,55.0,55.0,54.84,54.95,30200.0,53.5805,53.5805,53.4247,53.5318,30200.0
2006-04-17 12:25:00,54.97,54.97,54.88,54.95,81200.0,53.5513,53.5513,53.4636,53.5318,81200.0
2006-04-17 12:30:00,54.95,55.08,54.95,55.08,5800.0,53.5318,53.6585,53.5318,53.6585,5800.0
2006-04-17 12:35:00,55.05,55.05,54.94,54.94,21200.0,53.6293,53.6293,53.5221,53.5221,21200.0
2006-04-17 12:40:00,54.94,54.95,54.87,54.88,28200.0,53.5221,53.5318,53.4539,53.4636,28200.0
2006-04-17 12:45:00,54.88,54.88,54.81,54.88,12500.0,53.4636,53.4636,53.3954,53.4636,12500.0
2006-04-17 12:50:00,54.86,54.86,54.75,54.77,12200.0,53.4442,53.4442,53.337,53.3565,12200.0
2006-04-17 12:55:00,54.77,54.85,54.77,54.8,8900.0,53.3565,53.4344,53.3565,53.3857,8900.0
2006-04-17 13:00:00,54.81,54.81,54.75,54.77,9100.0,53.3954,53.3954,53.337,53.3565,9100.0
2006-04-17 13:05:00,54.77,54.8,54.71,54.72,34800.0,53.3565,53.3857,53.298,53.3078,34800.0
2006-04-17 13:10:00,54.71,54.78,54.71,54.75,11200.0,53.298,53.3662,53.298,53.337,11200.0
2006-04-17 13:15:00,54.75,54.76,54.69,54.69,17600.0,53.337,53.3467,53.2785,53.2785,17600.0
2006-04-17 13:20:00,54.69,54.69,54.54,54.64,26300.0,53.2785,53.2785,53.1324,53.2298,26300.0
2006-04-17 13:25:00,54.65,54.7,54.64,54.68,16200.0,53.2396,53.2883,53.2298,53.2688,16200.0
2006-04-17 13:30:00,54.68,54.71,54.67,54.67,13400.0,53.2688,53.298,53.2591,53.2591,13400.0
2006-04-17 13:35:00,54.66,54.66,54.38,54.39,45300.0,53.2493,53.2493,52.9765,52.9863,45300.0
2006-04-17 13:40:00,54.39,54.6,54.39,54.6,19800.0,52.9863,53.1909,52.9863,53.1909,19800.0
2006-04-17 13:45:00,54.6,54.6,54.39,54.4,33600.0,53.1909,53.1909,52.9863,52.996,33600.0
2006-04-17 13:50:00,54.4,54.4,54.13,54.21,55600.0,52.996,52.996,52.733,52.8109,55600.0
2006-04-17 13:55:00,54.21,54.43,54.21,54.36,28900.0,52.8109,53.0253,52.8109,52.9571,28900.0
2006-04-17 14:00:00,54.37,54.4,54.34,54.35,10500.0,52.9668,52.996,52.9376,52.9473,10500.0
2006-04-17 14:05:00,54.34,54.45,54.34,54.45,25500.0,52.9376,53.0447,52.9376,53.0447,25500.0
2006-04-17 14:10:00,54.46,54.47,54.4,54.47,61700.0,53.0545,53.0642,52.996,53.0642,61700.0
2006-04-17 14:15:00,54.47,54.5,54.44,54.44,22800.0,53.0642,53.0934,53.035,53.035,22800.0
2006-04-17 14:20:00,54.43,54.43,54.33,54.33,3800.0,53.0253,53.0253,52.9278,52.9278,3800.0
2006-04-17 14:25:00,54.33,54.35,54.23,54.35,11800.0,52.9278,52.9473,52.8304,52.9473,11800.0
2006-04-17 14:30:00,54.35,54.48,54.35,54.47,11800.0,52.9473,53.074,52.9473,53.0642,11800.0
2006-04-17 14:35:00,54.48,54.5,54.47,54.48,14400.0,53.074,53.0934,53.0642,53.074,14400.0
2006-04-17 14:40:00,54.46,54.47,54.43,54.44,5500.0,53.0545,53.0642,53.0253,53.035,5500.0
2006-04-17 14:45:00,54.44,54.5,54.43,54.43,18100.0,53.035,53.0934,53.0253,53.0253,18100.0
2006-04-17 14:50:00,54.44,54.48,54.39,54.4,14500.0,53.035,53.074,52.9863,52.996,14500.0
2006-04-17 14:55:00,54.41,54.43,54.41,54.42,3800.0,53.0058,53.0253,53.0058,53.0155,3800.0
2006-04-17 15:00:00,54.41,54.5,54.37,54.41,70900.0,53.0058,53.0934,52.9668,53.0058,70900.0
2006-04-17 15:05:00,54.42,54.42,54.37,54.38,53900.0,53.0155,53.0155,52.9668,52.9765,53900.0
2006-04-17 15:10:00,54.39,54.4,54.32,54.32,19000.0,52.9863,52.996,52.9181,52.9181,19000.0
2006-04-17 15:15:00,54.33,54.33,54.24,54.26,31600.0,52.9278,52.9278,52.8402,52.8596,31600.0
2006-04-17 15:20:00,54.27,54.27,54.19,54.26,15000.0,52.8694,52.8694,52.7914,52.8596,15000.0
2006-04-17 15:25:00,54.27,54.4,54.22,54.39,66400.0,52.8694,52.996,52.8207,52.9863,66400.0
2006-04-17 15:30:00,54.38,54.47,54.32,54.47,36100.0,52.9765,53.0642,52.9181,53.0642,36100.0
2006-04-17 15:35:00,54.47,54.47,54.45,54.45,26700.0,53.0642,53.0642,53.0447,53.0447,26700.0
2006-04-17 15:40:00,54.46,54.47,54.43,54.44,40500.0,53.0545,53.0642,53.0253,53.035,40500.0
2006-04-17 15:45:00,54.44,54.46,54.36,54.46,41200.0,53.035,53.0545,52.9571,53.0545,41200.0
2006-04-17 15:50:00,54.46,54.57,54.46,54.56,48700.0,53.0545,53.1616,53.0545,53.1519,48700.0
2006-04-17 15:55:00,54.56,54.57,54.42,54.42,55900.0,53.1519,53.1616,53.0155,53.0155,55900.0
2006-04-18 09:30:00,54.39,54.46,54.3,54.34,110500.0,52.9863,53.0545,52.8986,52.9376,110500.0
2006-04-18 09:35:00,54.33,54.35,54.31,54.32,13500.0,52.9278,52.9473,52.9083,52.9181,13500.0
2006-04-18 09:40:00,54.32,54.36,54.29,54.36,35300.0,52.9181,52.9571,52.8889,52.9571,35300.0
2006-04-18 09:45:00,54.36,54.55,54.34,54.37,30800.0,52.9571,53.1422,52.9376,52.9668,30800.0
2006-04-18 09:50:00,54.38,54.57,54.38,54.51,63900.0,52.9765,53.1616,52.9765,53.1032,63900.0
2006-04-18 09:55:00,54.51,54.52,54.38,54.46,196000.0,53.1032,53.1129,52.9765,53.0545,196000.0
2006-04-18 10:00:00,54.46,54.57,54.46,54.5,178600.0,53.0545,53.1616,53.0545,53.0934,178600.0
2006-04-18 10:05:00,54.5,54.55,54.5,54.53,51500.0,53.0934,53.1422,53.0934,53.1227,51500.0
2006-04-18 10:10:00,54.55,54.63,54.53,54.58,108300.0,53.1422,53.2201,53.1227,53.1714,108300.0
2006-04-18 10:15:00,54.61,54.97,54.58,54.83,38000.0,53.2006,53.5513,53.1714,53.4149,38000.0
2006-04-18 10:20:00,54.8,54.81,54.63,54.65,22100.0,53.3857,53.3954,53.2201,53.2396,22100.0
2006-04-18 10:25:00,54.66,54.76,54.58,54.58,13400.0,53.2493,53.3467,53.1714,53.1714,13400.0
2006-04-18 10:30:00,54.58,54.79,54.58,54.78,7100.0,53.1714,53.376,53.1714,53.3662,7100.0
2006-04-18 10:35:00,54.77,54.78,54.5,54.71,19700.0,53.3565,53.3662,53.0934,53.298,19700.0
2006-04-18 10:40:00,54.75,54.75,54.72,54.73,6500.0,53.337,53.337,53.3078,53.3175,6500.0
2006-04-18 10:45:00,54.73,54.74,54.61,54.61,22200.0,53.3175,53.3273,53.2006,53.2006,22200.0
2006-04-18 10:50:00,54.64,54.65,54.54,54.64,7400.0,53.2298,53.2396,53.1324,53.2298,7400.0
2006-04-18 10:55:00,54.63,54.65,54.56,54.65,5700.0,53.2201,53.2396,53.1519,53.2396,5700.0
2006-04-18 11:00:00,54.68,54.75,54.66,54.74,26200.0,53.2688,53.337,53.2493,53.3273,26200.0
2006-04-18 11:05:00,54.75,54.79,54.72,54.77,24700.0,53.337,53.376,53.3078,53.3565,24700.0
2006-04-18 11:10:00,54.77,54.8,54.7,54.78,30100.0,53.3565,53.3857,53.2883,53.3662,30100.0
2006-04-18 11:15:00,54.78,54.96,54.76,54.88,24500.0,53.3662,53.5416,53.3467,53.4636,24500.0
2006-04-18 11:20:00,54.87,54.9,54.86,54.87,5600.0,53.4539,53.4831,53.4442,53.4539,5600.0
2006-04-18 11:25:00,54.89,54.95,54.86,54.95,17800.0,53.4734,53.5318,53.4442,53.5318,17800.0
2006-04-18 11:30:00,54.94,55.03,54.94,55.03,38100.0,53.5221,53.6098,53.5221,53.6098,38100.0
2006-04-18 11:35:00,55.04,55.1,54.93,54.94,25700.0,53.6195,53.678,53.5123,53.5221,25700.0
2006-04-18 11:40:00,54.98,55.2,54.98,55.2,26600.0,53.5611,53.7754,53.5611,53.7754,26600.0
2006-04-18 11:45:00,55.21,55.23,55.16,55.16,44000.0,53.7851,53.8046,53.7364,53.7364,44000.0
2006-04-18 11:50:00,55.18,55.31,55.15,55.24,120600.0,53.7559,53.8825,53.7267,53.8143,120600.0
2006-04-18 11:55:00,55.24,55.25,55.19,55.24,73200.0,53.8143,53.8241,53.7656,53.8143,73200.0
2006-04-18 12:00:00,55.23,55.33,55.22,55.3,68700.0,53.8046,53.902,53.7949,53.8728,68700.0
2006-04-18 12:05:00,55.3,55.42,55.27,55.4,46100.0,53.8728,53.9897,53.8436,53.9702,46100.0
2006-04-18 12:10:00,55.4,55.42,55.33,55.41,27900.0,53.9702,53.9897,53.902,53.98,27900.0
2006-04-18 12:15:00,55.39,55.39,55.28,55.3,55100.0,53.9605,53.9605,53.8533,53.8728,55100.0
2006-04-18 12:20:00,55.29,55.35,55.25,55.33,24100.0,53.8631,53.9215,53.8241,53.902,24100.0
2006-04-18 12:25:00,55.35,55.46,55.33,55.36,30000.0,53.9215,54.0287,53.902,53.9312,30000.0
2006-04-18 12:30:00,55.36,55.42,55.28,55.42,39300.0,53.9312,53.9897,53.8533,53.9897,39300.0
2006-04-18 12:35:00,55.42,55.42,55.33,55.4,50400.0,53.9897,53.9897,53.902,53.9702,50400.0
2006-04-18 12:40:00,55.4,55.44,55.39,55.41,25500.0,53.9702,54.0092,53.9605,53.98,25500.0
2006-04-18 12:45:00,55.43,55.7,55.43,55.69,64600.0,53.9994,54.2625,53.9994,54.2527,64600.0
2006-04-18 12:50:00,55.68,55.7,55.57,55.61,48100.0,54.243,54.2625,54.1358,54.1748,48100.0
2006-04-18 12:55:00,55.62,55.65,55.5,55.64,86400.0,54.1845,54.2138,54.0676,54.204,86400.0
2006-04-18 13:00:00,55.62,55.8,55.62,55.8,75400.0,54.1845,54.3599,54.1845,54.3599,75400.0
2006-04-18 13:05:00,55.81,55.95,55.73,55.82,43600.0,54.3696,54.506,54.2917,54.3794,43600.0
2006-04-18 13:10:00,55.81,55.85,55.78,55.84,24200.0,54.3696,54.4086,54.3404,54.3989,24200.0
2006-04-18 13:15:00,55.84,55.98,55.84,55.95,40400.0,54.3989,54.5352,54.3989,54.506,40400.0
2006-04-18 13:20:00,55.97,56.0,55.88,55.99,71600.0,54.5255,54.5547,54.4378,54.545,71600.0
2006-04-18 13:25:00,55.98,56.0,55.84,55.85,58200.0,54.5352,54.5547,54.3989,54.4086,58200.0
2006-04-18 13:30:00,55.84,55.86,55.81,55.82,18400.0,54.3989,54.4183,54.3696,54.3794,18400.0
2006-04-18 13:35:00,55.84,55.98,55.82,55.96,23800.0,54.3989,54.5352,54.3794,54.5158,23800.0
2006-04-18 13:40:00,55.95,55.96,55.88,55.91,18700.0,54.506,54.5158,54.4378,54.4671,18700.0
2006-04-18 13:45:00,55.93,55.94,55.89,55.93,13400.0,54.4865,54.4963,54.4476,54.4865,13400.0
2006-04-18 13:50:00,55.93,55.98,55.91,55.95,13600.0,54.4865,54.5352,54.4671,54.506,13600.0
2006-04-18 13:55:00,55.96,55.99,55.93,55.95,21200.0,54.5158,54.545,54.4865,54.506,21200.0
2006-04-18 14:00:00,55.94,56.21,55.94,56.2,121700.0,54.4963,54.7593,54.4963,54.7496,121700.0
2006-04-18 14:05:00,56.2,56.4,56.11,56.34,86400.0,54.7496,54.9444,54.6619,54.886,86400.0
2006-04-18 14:10:00,56.34,56.44,56.33,56.36,117000.0,54.886,54.9834,54.8762,54.9054,117000.0
2006-04-18 14:15:00,56.35,56.36,56.12,56.12,77700.0,54.8957,54.9054,54.6716,54.6716,77700.0
2006-04-18 14:20:00,56.11,56.11,55.95,55.96,37500.0,54.6619,54.6619,54.506,54.5158,37500.0
2006-04-18 14:25:00,55.95,55.96,55.84,55.87,37400.0,54.506,54.5158,54.3989,54.4281,37400.0
2006-04-18 14:30:00,55.88,55.91,55.8,55.83,35500.0,54.4378,54.4671,54.3599,54.3891,35500.0
2006-04-18 14:35:00,55.83,55.91,55.68,55.71,28100.0,54.3891,54.4671,54.243,54.2722,28100.0
2006-04-18 14:40:00,55.71,55.75,55.6,55.69,33700.0,54.2722,54.3112,54.1651,54.2527,33700.0
2006-04-18 14:45:00,55.7,55.89,55.69,55.79,34900.0,54.2625,54.4476,54.2527,54.3502,34900.0
2006-04-18 14:50:00,55.77,55.88,55.67,55.78,42500.0,54.3307,54.4378,54.2332,54.3404,42500.0
2006-04-18 14:55:00,55.78,55.78,55.74,55.75,10700.0,54.3404,54.3404,54.3014,54.3112,10700.0
2006-04-18 15:00:00,55.74,55.76,55.55,55.71,39300.0,54.3014,54.3209,54.1163,54.2722,39300.0
2006-04-18 15:05:00,55.7,55.78,55.69,55.78,38900.0,54.2625,54.3404,54.2527,54.3404,38900.0
2006-04-18 15:10:00,55.78,55.98,55.77,55.89,34700.0,54.3404,54.5352,54.3307,54.4476,34700.0
2006-04-18 15:15:00,55.9,56.03,55.84,56.03,23600.0,54.4573,54.584,54.3989,54.584,23600.0
2006-04-18 15:20:00,56.03,56.09,56.0,56.03,24600.0,54.584,54.6424,54.5547,54.584,24600.0
2006-04-18 15:25:00,56.02,56.06,56.0,56.04,30500.0,54.5742,54.6132,54.5547,54.5937,30500.0
2006-04-18 15:30:00,56.04,56.09,56.03,56.08,74000.0,54.5937,54.6424,54.584,54.6327,74000.0
2006-04-18 15:35:00,56.08,56.25,56.06,56.23,54000.0,54.6327,54.7983,54.6132,54.7788,54000.0
2006-04-18 15:40:00,56.22,56.25,56.12,56.12,42900.0,54.7691,54.7983,54.6716,54.6716,42900.0
2006-04-18 15:45:00,56.12,56.14,56.0,56.01,36800.0,54.6716,54.6911,54.5547,54.5645,36800.0
2006-04-18 15:50:00,55.99,56.05,55.99,56.01,29200.0,54.545,54.6034,54.545,54.5645,29200.0
2006-04-18 15:55:00,56.02,56.05,55.96,56.04,52700.0,54.5742,54.6034,54.5158,54.5937,52700.0
2006-04-19 09:30:00,55.9,56.0,55.81,55.92,58600.0,54.4573,54.5547,54.3696,54.4768,58600.0
2006-04-19 09:35:00,55.96,56.32,55.92,56.02,37900.0,54.5158,54.8665,54.4768,54.5742,37900.0
2006-04-19 09:40:00,56.02,56.02,55.95,55.98,21700.0,54.5742,54.5742,54.506,54.5352,21700.0
2006-04-19 09:45:00,55.97,56.01,55.95,55.95,23300.0,54.5255,54.5645,54.506,54.506,23300.0
2006-04-19 09:50:00,55.95,56.04,55.95,56.01,16600.0,54.506,54.5937,54.506,54.5645,16600.0
2006-04-19 09:55:00,56.03,56.03,55.99,56.0,22200.0,54.584,54.584,54.545,54.5547,22200.0
2006-04-19 10:00:00,56.01,56.07,55.94,56.06,31200.0,54.5645,54.6229,54.4963,54.6132,31200.0
2006-04-19 10:05:00,56.03,56.03,55.93,55.93,28800.0,54.584,54.584,54.4865,54.4865,28800.0
2006-04-19 10:10:00,55.93,55.94,55.62,55.62,65100.0,54.4865,54.4963,54.1845,54.1845,65100.0
2006-04-19 10:15:00,55.64,55.78,55.63,55.78,39600.0,54.204,54.3404,54.1943,54.3404,39600.0
2006-04-19 10:20:00,55.77,55.94,55.71,55.89,22600.0,54.3307,54.4963,54.2722,54.4476,22600.0
2006-04-19 10:25:00,55.9,55.91,55.84,55.85,11800.0,54.4573,54.4671,54.3989,54.4086,11800.0
2006-04-19 10:30:00,55.85,55.86,55.8,55.81,31300.0,54.4086,54.4183,54.3599,54.3696,31300.0
2006-04-19 10:35:00,55.81,55.83,55.78,55.78,17100.0,54.3696,54.3891,54.3404,54.3404,17100.0
2006-04-19 10:40:00,55.78,55.87,55.78,55.84,16900.0,54.3404,54.4281,54.3404,54.3989,16900.0
2006-04-19 10:45:00,55.84,55.88,55.81,55.86,26800.0,54.3989,54.4378,54.3696,54.4183,26800.0
2006-04-19 10:50:00,55.86,55.87,55.82,55.86,76500.0,54.4183,54.4281,54.3794,54.4183,76500.0
2006-04-19 10:55:00,55.85,55.87,55.84,55.85,17600.0,54.4086,54.4281,54.3989,54.4086,17600.0
2006-04-19 11:00:00,55.85,55.93,55.85,55.93,20800.0,54.4086,54.4865,54.4086,54.4865,20800.0
2006-04-19 11:05:00,55.93,56.04,55.93,55.99,37800.0,54.4865,54.5937,54.4865,54.545,37800.0
2006-04-19 11:10:00,55.98,56.02,55.89,55.92,21800.0,54.5352,54.5742,54.4476,54.4768,21800.0
2006-04-19 11:15:00,55.93,55.93,55.86,55.87,14600.0,54.4865,54.4865,54.4183,54.4281,14600.0
2006-04-19 11:20:00,55.83,55.86,55.82,55.86,8700.0,54.3891,54.4183,54.3794,54.4183,8700.0
2006-04-19 11:25:00,55.86,56.03,55.86,55.95,16500.0,54.4183,54.584,54.4183,54.506,16500.0
2006-04-19 11:30:00,55.96,55.96,55.9,55.9,7500.0,54.5158,54.5158,54.4573,54.4573,7500.0
2006-04-19 11:35:00,55.9,56.05,55.85,55.9,12900.0,54.4573,54.6034,54.4086,54.4573,12900.0
2006-04-19 11:40:00,55.9,55.91,55.88,55.9,5200.0,54.4573,54.4671,54.4378,54.4573,5200.0
2006-04-19 11:45:00,55.9,55.9,55.82,55.85,17200.0,54.4573,54.4573,54.3794,54.4086,17200.0
2006-04-19 11:50:00,55.84,55.85,55.79,55.81,7600.0,54.3989,54.4086,54.3502,54.3696,7600.0
2006-04-19 11:55:00,55.81,55.84,55.8,55.81,10700.0,54.3696,54.3989,54.3599,54.3696,10700.0
2006-04-19 12:00:00,55.81,55.85,55.81,55.84,8900.0,54.3696,54.4086,54.3696,54.3989,8900.0
2006-04-19 12:05:00,55.84,55.86,55.84,55.84,2900.0,54.3989,54.4183,54.3989,54.3989,2900.0
2006-04-19 12:10:00,55.84,55.94,55.83,55.93,8200.0,54.3989,54.4963,54.3891,54.4865,8200.0
2006-04-19 12:15:00,55.9,55.92,55.8,55.9,24200.0,54.4573,54.4768,54.3599,54.4573,24200.0
2006-04-19 12:20:00,55.91,55.99,55.9,55.98,16600.0,54.4671,54.545,54.4573,54.5352,16600.0
2006-04-19 12:25:00,55.98,55.98,55.92,55.96,7700.0,54.5352,54.5352,54.4768,54.5158,7700.0
2006-04-19 12:30:00,55.97,55.99,55.96,55.96,16200.0,54.5255,54.545,54.5158,54.5158,16200.0
2006-04-19 12:35:00,55.97,56.0,55.97,55.97,7300.0,54.5255,54.5547,54.5255,54.5255,7300.0
2006-04-19 12:40:00,55.97,56.01,55.94,55.97,18200.0,54.5255,54.5645,54.4963,54.5255,18200.0
2006-04-19 12:45:00,55.97,56.0,55.96,56.0,12600.0,54.5255,54.5547,54.5158,54.5547,12600.0
2006-04-19 12:50:00,56.0,56.03,55.99,55.99,11800.0,54.5547,54.584,54.545,54.545,11800.0
2006-04-19 12:55:00,55.99,56.0,55.98,55.98,12500.0,54.545,54.5547,54.5352,54.5352,12500.0
2006-04-19 13:00:00,55.98,56.0,55.94,55.94,11000.0,54.5352,54.5547,54.4963,54.4963,11000.0
2006-04-19 13:05:00,55.94,55.96,55.93,55.96,23900.0,54.4963,54.5158,54.4865,54.5158,23900.0
2006-04-19 13:10:00,55.95,56.01,55.95,55.95,7200.0,54.506,54.5645,54.506,54.506,7200.0
2006-04-19 13:15:00,55.94,55.99,55.94,55.96,13200.0,54.4963,54.545,54.4963,54.5158,13200.0
2006-04-19 13:20:00,55.95,55.98,55.95,55.96,10200.0,54.506,54.5352,54.506,54.5158,10200.0
2006-04-19 13:25:00,55.96,55.97,55.95,55.95,9000.0,54.5158,54.5255,54.506,54.506,9000.0
2006-04-19 13:30:00,55.95,55.97,55.95,55.97,14100.0,54.506,54.5255,54.506,54.5255,14100.0
2006-04-19 13:35:00,55.98,55.98,55.93,55.96,60300.0,54.5352,54.5352,54.4865,54.5158,60300.0
2006-04-19 13:40:00,55.95,55.99,55.94,55.95,10100.0,54.506,54.545,54.4963,54.506,10100.0
2006-04-19 13:45:00,55.95,55.97,55.95,55.96,4100.0,54.506,54.5255,54.506,54.5158,4100.0
2006-04-19 13:50:00,55.96,55.96,55.94,55.95,5100.0,54.5158,54.5158,54.4963,54.506,5100.0
2006-04-19 13:55:00,55.94,55.98,55.94,55.95,7100.0,54.4963,54.5352,54.4963,54.506,7100.0
2006-04-19 14:00:00,55.95,55.97,55.95,55.97,10800.0,54.506,54.5255,54.506,54.5255,10800.0
2006-04-19 14:05:00,55.95,55.95,55.9,55.91,18700.0,54.506,54.506,54.4573,54.4671,18700.0
2006-04-19 14:10:00,55.91,55.92,55.89,55.92,12000.0,54.4671,54.4768,54.4476,54.4768,12000.0
2006-04-19 14:15:00,55.92,55.93,55.92,55.93,11900.0,54.4768,54.4865,54.4768,54.4865,11900.0
2006-04-19 14:20:00,55.92,56.02,55.92,55.98,43100.0,54.4768,54.5742,54.4768,54.5352,43100.0
2006-04-19 14:25:00,55.98,56.12,55.98,56.0,17500.0,54.5352,54.6716,54.5352,54.5547,17500.0
2006-04-19 14:30:00,56.0,56.13,55.99,56.11,19300.0,54.5547,54.6814,54.545,54.6619,19300.0
2006-04-19 14:35:00,56.11,56.11,55.99,56.01,8500.0,54.6619,54.6619,54.545,54.5645,8500.0
2006-04-19 14:40:00,56.01,56.1,56.01,56.09,8800.0,54.5645,54.6522,54.5645,54.6424,8800.0
2006-04-19 14:45:00,56.08,56.08,55.99,56.01,38200.0,54.6327,54.6327,54.545,54.5645,38200.0
2006-04-19 14:50:00,56.0,56.0,55.98,55.98,14200.0,54.5547,54.5547,54.5352,54.5352,14200.0
2006-04-19 14:55:00,55.99,56.08,55.98,55.98,14100.0,54.545,54.6327,54.5352,54.5352,14100.0
2006-04-19 15:00:00,55.98,56.01,55.96,56.01,13200.0,54.5352,54.5645,54.5158,54.5645,13200.0
2006-04-19 15:05:00,56.0,56.01,55.98,56.0,17700.0,54.5547,54.5645,54.5352,54.5547,17700.0
2006-04-19 15:10:00,56.0,56.02,55.99,56.0,15000.0,54.5547,54.5742,54.545,54.5547,15000.0
2006-04-19 15:15:00,56.0,56.1,56.0,56.02,54200.0,54.5547,54.6522,54.5547,54.5742,54200.0
2006-04-19 15:20:00,56.02,56.21,56.02,56.16,83400.0,54.5742,54.7593,54.5742,54.7106,83400.0
2006-04-19 15:25:00,56.16,56.18,56.14,56.15,20000.0,54.7106,54.7301,54.6911,54.7009,20000.0
2006-04-19 15:30:00,56.16,56.21,56.12,56.18,23100.0,54.7106,54.7593,54.6716,54.7301,23100.0
2006-04-19 15:35:00,56.16,56.23,56.16,56.23,26300.0,54.7106,54.7788,54.7106,54.7788,26300.0
2006-04-19 15:40:00,56.24,56.4,56.22,56.37,38100.0,54.7885,54.9444,54.7691,54.9152,38100.0
2006-04-19 15:45:00,56.37,56.56,56.35,56.52,106800.0,54.9152,55.1003,54.8957,55.0613,106800.0
2006-04-19 15:50:00,56.52,56.54,56.4,56.45,79800.0,55.0613,55.0808,54.9444,54.9931,79800.0
2006-04-19 15:55:00,56.45,56.45,56.38,56.4,95800.0,54.9931,54.9931,54.9249,54.9444,95800.0
2006-04-20 09:30:00,56.46,56.46,56.24,56.28,61800.0,55.0029,55.0029,54.7885,54.8275,61800.0
2006-04-20 09:35:00,56.25,56.37,56.17,56.19,29000.0,54.7983,54.9152,54.7203,54.7398,29000.0
2006-04-20 09:40:00,56.18,56.25,56.12,56.12,22300.0,54.7301,54.7983,54.6716,54.6716,22300.0
2006-04-20 09:45:00,56.07,56.15,56.04,56.14,22200.0,54.6229,54.7009,54.5937,54.6911,22200.0
2006-04-20 09:50:00,56.12,56.28,56.11,56.2,37100.0,54.6716,54.8275,54.6619,54.7496,37100.0
2006-04-20 09:55:00,56.19,56.26,56.16,56.22,40300.0,54.7398,54.808,54.7106,54.7691,40300.0
2006-04-20 10:00:00,56.22,56.38,56.22,56.35,32200.0,54.7691,54.9249,54.7691,54.8957,32200.0
2006-04-20 10:05:00,56.36,56.51,56.36,56.51,35900.0,54.9054,55.0516,54.9054,55.0516,35900.0
2006-04-20 10:10:00,56.41,56.57,56.41,56.56,21400.0,54.9542,55.11,54.9542,55.1003,21400.0
2006-04-20 10:15:00,56.56,56.71,56.56,56.65,85700.0,55.1003,55.2464,55.1003,55.188,85700.0
2006-04-20 10:20:00,56.64,56.92,56.61,56.92,38200.0,55.1782,55.451,55.149,55.451,38200.0
2006-04-20 10:25:00,56.92,57.1,56.91,57.0,99600.0,55.451,55.6263,55.4412,55.5289,99600.0
2006-04-20 10:30:00,56.99,57.08,56.98,57.03,64200.0,55.5192,55.6069,55.5094,55.5581,64200.0
2006-04-20 10:35:00,57.02,57.03,56.85,56.88,109800.0,55.5484,55.5581,55.3828,55.412,109800.0
2006-04-20 10:40:00,56.88,56.9,56.71,56.71,22000.0,55.412,55.4315,55.2464,55.2464,22000.0
2006-04-20 10:45:00,56.71,57.65,56.69,56.74,32500.0,55.2464,56.1621,55.2269,55.2756,32500.0
2006-04-20 10:50:00,56.73,56.82,56.71,56.71,24200.0,55.2659,55.3536,55.2464,55.2464,24200.0
2006-04-20 10:55:00,56.71,56.71,56.66,56.68,10900.0,55.2464,55.2464,55.1977,55.2172,10900.0
2006-04-20 11:00:00,56.69,56.75,56.6,56.75,18600.0,55.2269,55.2854,55.1392,55.2854,18600.0
2006-04-20 11:05:00,56.74,56.74,56.63,56.7,10500.0,55.2756,55.2756,55.1685,55.2367,10500.0
2006-04-20 11:10:00,56.7,56.74,56.63,56.72,61800.0,55.2367,55.2756,55.1685,55.2562,61800.0
2006-04-20 11:15:00,56.73,56.73,56.6,56.67,45100.0,55.2659,55.2659,55.1392,55.2074,45100.0
2006-04-20 11:20:00,56.67,57.65,56.65,56.69,28100.0,55.2074,56.1621,55.188,55.2269,28100.0
2006-04-20 11:25:00,56.69,56.69,56.62,56.62,55800.0,55.2269,55.2269,55.1587,55.1587,55800.0
2006-04-20 11:30:00,56.63,56.71,56.52,56.52,30300.0,55.1685,55.2464,55.0613,55.0613,30300.0
2006-04-20 11:35:00,56.52,56.6,56.46,56.49,18500.0,55.0613,55.1392,55.0029,55.0321,18500.0
2006-04-20 11:40:00,56.49,56.67,56.49,56.61,15500.0,55.0321,55.2074,55.0321,55.149,15500.0
2006-04-20 11:45:00,56.6,56.72,56.58,56.64,22700.0,55.1392,55.2562,55.1198,55.1782,22700.0
2006-04-20 11:50:00,56.63,56.74,56.59,56.74,9100.0,55.1685,55.2756,55.1295,55.2756,9100.0
2006-04-20 11:55:00,56.75,56.9,56.75,56.88,30100.0,55.2854,55.4315,55.2854,55.412,30100.0
2006-04-20 12:00:00,56.88,56.91,56.79,56.79,42300.0,55.412,55.4412,55.3243,55.3243,42300.0
2006-04-20 12:05:00,56.8,56.81,56.77,56.79,12000.0,55.3341,55.3438,55.3049,55.3243,12000.0
2006-04-20 12:10:00,56.8,56.91,56.78,56.9,20700.0,55.3341,55.4412,55.3146,55.4315,20700.0
2006-04-20 12:15:00,56.91,57.04,56.91,56.96,30600.0,55.4412,55.5679,55.4412,55.49,30600.0
2006-04-20 12:20:00,56.95,56.99,56.94,56.99,8600.0,55.4802,55.5192,55.4705,55.5192,8600.0
2006-04-20 12:25:00,56.98,56.98,56.86,56.87,41400.0,55.5094,55.5094,55.3925,55.4023,41400.0
2006-04-20 12:30:00,56.88,56.97,56.88,56.97,25800.0,55.412,55.4997,55.412,55.4997,25800.0
2006-04-20 12:35:00,56.96,56.98,56.87,56.88,7600.0,55.49,55.5094,55.4023,55.412,7600.0
2006-04-20 12:40:00,56.9,56.96,56.9,56.96,8900.0,55.4315,55.49,55.4315,55.49,8900.0
2006-04-20 12:45:00,56.98,57.04,56.96,57.02,12400.0,55.5094,55.5679,55.49,55.5484,12400.0
2006-04-20 12:50:00,57.04,57.05,57.03,57.05,6700.0,55.5679,55.5776,55.5581,55.5776,6700.0
2006-04-20 12:55:00,57.04,57.11,57.03,57.11,23200.0,55.5679,55.6361,55.5581,55.6361,23200.0
2006-04-20 13:00:00,57.11,57.13,57.01,57.03,11800.0,55.6361,55.6556,55.5387,55.5581,11800.0
2006-04-20 13:05:00,57.02,57.03,56.96,56.97,14300.0,55.5484,55.5581,55.49,55.4997,14300.0
2006-04-20 13:10:00,56.97,56.99,56.96,56.98,7300.0,55.4997,55.5192,55.49,55.5094,7300.0
2006-04-20 13:15:00,56.99,56.99,56.91,56.94,9800.0,55.5192,55.5192,55.4412,55.4705,9800.0
2006-04-20 13:20:00,56.94,57.01,56.9,56.97,21100.0,55.4705,55.5387,55.4315,55.4997,21100.0
2006-04-20 13:25:00,56.98,57.09,56.93,57.03,18500.0,55.5094,55.6166,55.4607,55.5581,18500.0
2006-04-20 13:30:00,57.03,57.03,56.94,56.95,5500.0,55.5581,55.5581,55.4705,55.4802,5500.0
2006-04-20 13:35:00,56.95,57.03,56.95,56.99,25800.0,55.4802,55.5581,55.4802,55.5192,25800.0
2006-04-20 13:40:00,56.99,57.02,56.94,56.98,8700.0,55.5192,55.5484,55.4705,55.5094,8700.0
2006-04-20 13:45:00,56.99,57.03,56.99,57.01,6800.0,55.5192,55.5581,55.5192,55.5387,6800.0
2006-04-20 13:50:00,57.02,57.02,57.0,57.01,4600.0,55.5484,55.5484,55.5289,55.5387,4600.0
2006-04-20 13:55:00,57.0,57.04,57.0,57.01,16200.0,55.5289,55.5679,55.5289,55.5387,16200.0
2006-04-20 14:00:00,57.0,57.08,56.99,57.04,24300.0,55.5289,55.6069,55.5192,55.5679,24300.0
2006-04-20 14:05:00,57.05,57.05,56.95,56.99,37900.0,55.5776,55.5776,55.4802,55.5192,37900.0
2006-04-20 14:10:00,56.98,57.0,56.93,56.93,31200.0,55.5094,55.5289,55.4607,55.4607,31200.0
2006-04-20 14:15:00,56.94,56.96,56.9,56.94,16900.0,55.4705,55.49,55.4315,55.4705,16900.0
2006-04-20 14:20:00,56.95,56.98,56.94,56.95,10000.0,55.4802,55.5094,55.4705,55.4802,10000.0
2006-04-20 14:25:00,56.95,56.95,56.93,56.95,12200.0,55.4802,55.4802,55.4607,55.4802,12200.0
2006-04-20 14:30:00,56.94,57.02,56.94,57.02,16700.0,55.4705,55.5484,55.4705,55.5484,16700.0
2006-04-20 14:35:00,57.03,57.04,56.94,56.95,36900.0,55.5581,55.5679,55.4705,55.4802,36900.0
2006-04-20 14:40:00,56.96,57.03,56.91,56.93,39400.0,55.49,55.5581,55.4412,55.4607,39400.0
2006-04-20 14:45:00,56.93,57.01,56.92,57.0,9700.0,55.4607,55.5387,55.451,55.5289,9700.0
2006-04-20 14:50:00,57.0,57.01,56.97,57.0,28800.0,55.5289,55.5387,55.4997,55.5289,28800.0
2006-04-20 14:55:00,57.0,57.02,57.0,57.0,15100.0,55.5289,55.5484,55.5289,55.5289,15100.0
2006-04-20 15:00:00,57.01,57.03,57.0,57.02,32400.0,55.5387,55.5581,55.5289,55.5484,32400.0
2006-04-20 15:05:00,57.0,57.1,57.0,57.09,21100.0,55.5289,55.6263,55.5289,55.6166,21100.0
2006-04-20 15:10:00,57.1,57.1,56.99,56.99,18500.0,55.6263,55.6263,55.5192,55.5192,18500.0
2006-04-20 15:15:00,56.99,57.01,56.95,56.95,18900.0,55.5192,55.5387,55.4802,55.4802,18900.0
2006-04-20 15:20:00,56.96,56.99,56.94,56.96,42600.0,55.49,55.5192,55.4705,55.49,42600.0
2006-04-20 15:25:00,56.96,56.98,56.93,56.95,24100.0,55.49,55.5094,55.4607,55.4802,24100.0
2006-04-20 15:30:00,56.96,56.97,56.93,56.94,38900.0,55.49,55.4997,55.4607,55.4705,38900.0
2006-04-20 15:35:00,56.94,56.95,56.92,56.92,76000.0,55.4705,55.4802,55.451,55.451,76000.0
2006-04-20 15:40:00,56.94,56.94,56.79,56.85,47600.0,55.4705,55.4705,55.3243,55.3828,47600.0
2006-04-20 15:45:00,56.85,56.97,56.85,56.9,33000.0,55.3828,55.4997,55.3828,55.4315,33000.0
2006-04-20 15:50:00,56.89,56.99,56.86,56.99,43300.0,55.4218,55.5192,55.3925,55.5192,43300.0
2006-04-20 15:55:00,57.0,57.04,56.88,57.01,129000.0,55.5289,55.5679,55.412,55.5387,129000.0
2006-04-21 09:30:00,57.01,57.29,56.9,57.22,368400.0,55.5387,55.8114,55.4315,55.7432,368400.0
2006-04-21 09:35:00,57.21,57.3,56.99,57.0,85100.0,55.7335,55.8212,55.5192,55.5289,85100.0
2006-04-21 09:40:00,57.0,57.1,56.87,57.09,73300.0,55.5289,55.6263,55.4023,55.6166,73300.0
2006-04-21 09:45:00,57.1,57.24,57.03,57.05,24300.0,55.6263,55.7627,55.5581,55.5776,24300.0
2006-04-21 09:50:00,57.05,57.14,57.02,57.14,17100.0,55.5776,55.6653,55.5484,55.6653,17100.0
2006-04-21 09:55:00,57.12,57.12,56.9,56.97,73500.0,55.6458,55.6458,55.4315,55.4997,73500.0
2006-04-21 10:00:00,56.93,57.09,56.89,57.0,66600.0,55.4607,55.6166,55.4218,55.5289,66600.0
2006-04-21 10:05:00,57.0,57.01,56.72,56.99,56100.0,55.5289,55.5387,55.2562,55.5192,56100.0
2006-04-21 10:10:00,56.99,57.24,56.93,56.97,42600.0,55.5192,55.7627,55.4607,55.4997,42600.0
2006-04-21 10:15:00,56.96,56.99,56.85,56.91,38500.0,55.49,55.5192,55.3828,55.4412,38500.0
2006-04-21 10:20:00,56.91,56.94,56.9,56.93,13100.0,55.4412,55.4705,55.4315,55.4607,13100.0
2006-04-21 10:25:00,56.93,56.97,56.88,56.97,16800.0,55.4607,55.4997,55.412,55.4997,16800.0
2006-04-21 10:30:00,56.96,57.03,56.92,56.95,18800.0,55.49,55.5581,55.451,55.4802,18800.0
2006-04-21 10:35:00,56.93,56.97,56.93,56.95,21800.0,55.4607,55.4997,55.4607,55.4802,21800.0
2006-04-21 10:40:00,56.95,57.12,56.95,56.98,16300.0,55.4802,55.6458,55.4802,55.5094,16300.0
2006-04-21 10:45:00,56.99,57.1,56.96,57.08,19300.0,55.5192,55.6263,55.49,55.6069,19300.0
2006-04-21 10:50:00,57.09,57.09,57.04,57.07,10400.0,55.6166,55.6166,55.5679,55.5971,10400.0
2006-04-21 10:55:00,57.08,57.08,57.02,57.04,17500.0,55.6069,55.6069,55.5484,55.5679,17500.0
2006-04-21 11:00:00,57.05,57.09,57.03,57.03,17300.0,55.5776,55.6166,55.5581,55.5581,17300.0
2006-04-21 11:05:00,57.03,57.15,57.03,57.13,36600.0,55.5581,55.6751,55.5581,55.6556,36600.0
2006-04-21 11:10:00,57.15,57.15,57.03,57.05,17600.0,55.6751,55.6751,55.5581,55.5776,17600.0
2006-04-21 11:15:00,57.06,57.06,56.95,56.95,22200.0,55.5874,55.5874,55.4802,55.4802,22200.0
2006-04-21 11:20:00,56.95,57.07,56.94,57.03,46900.0,55.4802,55.5971,55.4705,55.5581,46900.0
2006-04-21 11:25:00,57.02,57.04,56.95,56.96,57100.0,55.5484,55.5679,55.4802,55.49,57100.0
2006-04-21 11:30:00,56.96,57.0,56.95,56.99,29900.0,55.49,55.5289,55.4802,55.5192,29900.0
2006-04-21 11:35:00,56.99,57.01,56.96,57.0,34600.0,55.5192,55.5387,55.49,55.5289,34600.0
2006-04-21 11:40:00,57.0,57.01,56.99,57.0,13300.0,55.5289,55.5387,55.5192,55.5289,13300.0
2006-04-21 11:45:00,57.0,57.03,57.0,57.0,18200.0,55.5289,55.5581,55.5289,55.5289,18200.0
2006-04-21 11:50:00,57.0,57.03,57.0,57.02,16500.0,55.5289,55.5581,55.5289,55.5484,16500.0
2006-04-21 11:55:00,57.01,57.06,57.01,57.02,24400.0,55.5387,55.5874,55.5387,55.5484,24400.0
2006-04-21 12:00:00,57.05,57.05,56.98,56.98,14000.0,55.5776,55.5776,55.5094,55.5094,14000.0
2006-04-21 12:05:00,56.98,57.01,56.96,57.01,17400.0,55.5094,55.5387,55.49,55.5387,17400.0
2006-04-21 12:10:00,57.0,57.02,56.98,56.99,44400.0,55.5289,55.5484,55.5094,55.5192,44400.0
2006-04-21 12:15:00,57.0,57.01,56.82,56.91,16900.0,55.5289,55.5387,55.3536,55.4412,16900.0
2006-04-21 12:20:00,56.91,57.02,56.91,57.02,25300.0,55.4412,55.5484,55.4412,55.5484,25300.0
2006-04-21 12:25:00,57.01,57.03,56.98,57.0,7200.0,55.5387,55.5581,55.5094,55.5289,7200.0
2006-04-21 12:30:00,57.0,57.05,56.97,57.03,9200.0,55.5289,55.5776,55.4997,55.5581,9200.0
2006-04-21 12:35:00,57.05,57.13,57.05,57.07,11300.0,55.5776,55.6556,55.5776,55.5971,11300.0
2006-04-21 12:40:00,57.07,57.07,57.0,57.0,4400.0,55.5971,55.5971,55.5289,55.5289,4400.0
2006-04-21 12:45:00,57.01,57.1,57.01,57.1,9200.0,55.5387,55.6263,55.5387,55.6263,9200.0
2006-04-21 12:50:00,57.1,57.1,57.06,57.09,3700.0,55.6263,55.6263,55.5874,55.6166,3700.0
2006-04-21 12:55:00,57.08,57.08,57.04,57.04,10500.0,55.6069,55.6069,55.5679,55.5679,10500.0
2006-04-21 13:00:00,57.0,57.02,57.0,57.02,7600.0,55.5289,55.5484,55.5289,55.5484,7600.0
2006-04-21 13:05:00,57.03,57.06,57.0,57.06,9100.0,55.5581,55.5874,55.5289,55.5874,9100.0
2006-04-21 13:10:00,57.06,57.1,57.05,57.08,9500.0,55.5874,55.6263,55.5776,55.6069,9500.0
2006-04-21 13:15:00,57.07,57.09,57.05,57.07,2700.0,55.5971,55.6166,55.5776,55.5971,2700.0
2006-04-21 13:20:00,57.08,57.09,57.06,57.07,5300.0,55.6069,55.6166,55.5874,55.5971,5300.0
2006-04-21 13:25:00,57.08,57.11,57.07,57.08,5900.0,55.6069,55.6361,55.5971,55.6069,5900.0
2006-04-21 13:30:00,57.08,57.1,57.08,57.09,5600.0,55.6069,55.6263,55.6069,55.6166,5600.0
2006-04-21 13:35:00,57.09,57.11,57.09,57.1,5400.0,55.6166,55.6361,55.6166,55.6263,5400.0
2006-04-21 13:40:00,57.1,57.12,57.08,57.12,13500.0,55.6263,55.6458,55.6069,55.6458,13500.0
2006-04-21 13:45:00,57.11,57.16,57.11,57.15,21400.0,55.6361,55.6848,55.6361,55.6751,21400.0
2006-04-21 13:50:00,57.13,57.16,57.13,57.16,12400.0,55.6556,55.6848,55.6556,55.6848,12400.0
2006-04-21 13:55:00,57.15,57.17,57.15,57.15,6700.0,55.6751,55.6945,55.6751,55.6751,6700.0
2006-04-21 14:00:00,57.16,57.16,56.97,57.03,38100.0,55.6848,55.6848,55.4997,55.5581,38100.0
2006-04-21 14:05:00,57.05,57.08,57.02,57.06,22800.0,55.5776,55.6069,55.5484,55.5874,22800.0
2006-04-21 14:10:00,57.04,57.05,56.98,57.01,37500.0,55.5679,55.5776,55.5094,55.5387,37500.0
2006-04-21 14:15:00,57.01,57.03,56.99,57.01,33400.0,55.5387,55.5581,55.5192,55.5387,33400.0
2006-04-21 14:20:00,57.01,57.05,57.01,57.03,29800.0,55.5387,55.5776,55.5387,55.5581,29800.0
2006-04-21 14:25:00,57.01,57.01,56.99,57.01,42400.0,55.5387,55.5387,55.5192,55.5387,42400.0
2006-04-21 14:30:00,57.02,57.02,56.67,56.69,68700.0,55.5484,55.5484,55.2074,55.2269,68700.0
2006-04-21 14:35:00,56.68,56.72,56.43,56.46,46900.0,55.2172,55.2562,54.9736,55.0029,46900.0
2006-04-21 14:40:00,56.46,56.47,56.31,56.33,14300.0,55.0029,55.0126,54.8567,54.8762,14300.0
2006-04-21 14:45:00,56.33,56.39,56.16,56.39,37000.0,54.8762,54.9347,54.7106,54.9347,37000.0
2006-04-21 14:50:00,56.41,56.41,56.06,56.08,28500.0,54.9542,54.9542,54.6132,54.6327,28500.0
2006-04-21 14:55:00,56.08,56.11,56.0,56.02,34600.0,54.6327,54.6619,54.5547,54.5742,34600.0
2006-04-21 15:00:00,56.03,56.03,55.84,55.84,65600.0,54.584,54.584,54.3989,54.3989,65600.0
2006-04-21 15:05:00,55.85,55.97,55.56,55.69,94700.0,54.4086,54.5255,54.1261,54.2527,94700.0
2006-04-21 15:10:00,55.68,55.77,55.34,55.37,123300.0,54.243,54.3307,53.9118,53.941,123300.0
2006-04-21 15:15:00,55.39,55.62,55.33,55.59,60200.0,53.9605,54.1845,53.902,54.1553,60200.0
2006-04-21 15:20:00,55.58,55.73,55.57,55.71,80700.0,54.1456,54.2917,54.1358,54.2722,80700.0
2006-04-21 15:25:00,55.7,55.73,55.62,55.71,76600.0,54.2625,54.2917,54.1845,54.2722,76600.0
2006-04-21 15:30:00,55.71,55.76,55.71,55.75,90200.0,54.2722,54.3209,54.2722,54.3112,90200.0
2006-04-21 15:35:00,55.73,55.74,55.61,55.67,44700.0,54.2917,54.3014,54.1748,54.2332,44700.0
2006-04-21 15:40:00,55.69,55.8,55.67,55.79,114000.0,54.2527,54.3599,54.2332,54.3502,114000.0
2006-04-21 15:45:00,55.78,55.9,55.7,55.89,92600.0,54.3404,54.4573,54.2625,54.4476,92600.0
2006-04-21 15:50:00,55.9,55.95,55.8,55.8,113200.0,54.4573,54.506,54.3599,54.3599,113200.0
2006-04-21 15:55:00,55.8,55.85,55.74,55.74,162300.0,54.3599,54.4086,54.3014,54.3014,162300.0
2006-04-24 09:30:00,55.67,56.1,55.61,55.7,162400.0,54.2332,54.6522,54.1748,54.2625,162400.0
2006-04-24 09:35:00,55.67,55.75,55.29,55.3,65700.0,54.2332,54.3112,53.8631,53.8728,65700.0
2006-04-24 09:40:00,55.29,55.3,54.95,54.96,70300.0,53.8631,53.8728,53.5318,53.5416,70300.0
2006-04-24 09:45:00,54.96,55.16,54.96,55.08,83400.0,53.5416,53.7364,53.5416,53.6585,83400.0
2006-04-24 09:50:00,55.14,55.28,55.14,55.28,22000.0,53.7169,53.8533,53.7169,53.8533,22000.0
2006-04-24 09:55:00,55.29,55.3,55.01,55.01,50600.0,53.8631,53.8728,53.5903,53.5903,50600.0
2006-04-24 10:00:00,55.03,55.03,55.0,55.0,22400.0,53.6098,53.6098,53.5805,53.5805,22400.0
2006-04-24 10:05:00,55.0,55.09,54.95,55.01,22400.0,53.5805,53.6682,53.5318,53.5903,22400.0
2006-04-24 10:10:00,55.01,55.03,54.99,55.0,20200.0,53.5903,53.6098,53.5708,53.5805,20200.0
2006-04-24 10:15:00,55.0,55.1,55.0,55.09,20700.0,53.5805,53.678,53.5805,53.6682,20700.0
2006-04-24 10:20:00,55.1,55.18,55.06,55.06,33600.0,53.678,53.7559,53.639,53.639,33600.0
2006-04-24 10:25:00,55.05,55.05,54.99,55.0,23700.0,53.6293,53.6293,53.5708,53.5805,23700.0
2006-04-24 10:30:00,55.0,55.03,55.0,55.02,18800.0,53.5805,53.6098,53.5805,53.6,18800.0
2006-04-24 10:35:00,55.03,55.18,55.03,55.16,28100.0,53.6098,53.7559,53.6098,53.7364,28100.0
2006-04-24 10:40:00,55.16,55.21,55.16,55.18,18500.0,53.7364,53.7851,53.7364,53.7559,18500.0
2006-04-24 10:45:00,55.17,55.18,55.04,55.06,13500.0,53.7462,53.7559,53.6195,53.639,13500.0
2006-04-24 10:50:00,55.06,55.08,55.05,55.05,11700.0,53.639,53.6585,53.6293,53.6293,11700.0
2006-04-24 10:55:00,55.06,55.06,55.02,55.02,7000.0,53.639,53.639,53.6,53.6,7000.0
2006-04-24 11:00:00,55.02,55.03,55.01,55.01,12100.0,53.6,53.6098,53.5903,53.5903,12100.0
2006-04-24 11:05:00,55.01,55.02,54.96,55.01,36200.0,53.5903,53.6,53.5416,53.5903,36200.0
2006-04-24 11:10:00,55.01,55.05,55.0,55.04,12600.0,53.5903,53.6293,53.5805,53.6195,12600.0
2006-04-24 11:15:00,55.02,55.02,54.93,54.93,16000.0,53.6,53.6,53.5123,53.5123,16000.0
2006-04-24 11:20:00,54.93,55.02,54.93,54.99,31800.0,53.5123,53.6,53.5123,53.5708,31800.0
2006-04-24 11:25:00,54.99,55.04,54.99,55.03,27200.0,53.5708,53.6195,53.5708,53.6098,27200.0
2006-04-24 11:30:00,55.03,55.13,55.03,55.12,16900.0,53.6098,53.7072,53.6098,53.6974,16900.0
2006-04-24 11:35:00,55.13,55.15,55.12,55.13,17400.0,53.7072,53.7267,53.6974,53.7072,17400.0
2006-04-24 11:40:00,55.14,55.14,55.01,55.02,22400.0,53.7169,53.7169,53.5903,53.6,22400.0
2006-04-24 11:45:00,55.03,55.05,54.99,55.0,32200.0,53.6098,53.6293,53.5708,53.5805,32200.0
2006-04-24 11:50:00,55.0,55.03,54.99,55.0,193900.0,53.5805,53.6098,53.5708,53.5805,193900.0
2006-04-24 11:55:00,55.01,55.03,54.99,55.01,212800.0,53.5903,53.6098,53.5708,53.5903,212800.0
2006-04-24 12:00:00,55.01,55.01,54.97,54.99,70300.0,53.5903,53.5903,53.5513,53.5708,70300.0
2006-04-24 12:05:00,54.99,54.99,54.89,54.92,40900.0,53.5708,53.5708,53.4734,53.5026,40900.0
2006-04-24 12:10:00,54.92,55.01,54.91,54.95,61900.0,53.5026,53.5903,53.4929,53.5318,61900.0
2006-04-24 12:15:00,54.93,54.97,54.93,54.96,10900.0,53.5123,53.5513,53.5123,53.5416,10900.0
2006-04-24 12:20:00,54.96,54.96,54.93,54.96,21400.0,53.5416,53.5416,53.5123,53.5416,21400.0
2006-04-24 12:25:00,54.96,55.0,54.94,54.98,50100.0,53.5416,53.5805,53.5221,53.5611,50100.0
2006-04-24 12:30:00,54.99,55.05,54.98,55.05,127800.0,53.5708,53.6293,53.5611,53.6293,127800.0
2006-04-24 12:35:00,55.05,55.08,54.99,55.0,35400.0,53.6293,53.6585,53.5708,53.5805,35400.0
2006-04-24 12:40:00,55.0,55.0,54.92,54.92,73200.0,53.5805,53.5805,53.5026,53.5026,73200.0
2006-04-24 12:45:00,54.94,54.99,54.93,54.98,28700.0,53.5221,53.5708,53.5123,53.5611,28700.0
2006-04-24 12:50:00,54.98,55.02,54.96,55.01,111300.0,53.5611,53.6,53.5416,53.5903,111300.0
2006-04-24 12:55:00,55.02,55.09,55.02,55.06,36200.0,53.6,53.6682,53.6,53.639,36200.0
2006-04-24 13:00:00,55.05,55.05,55.02,55.03,71600.0,53.6293,53.6293,53.6,53.6098,71600.0
2006-04-24 13:05:00,55.04,55.04,54.98,54.99,46400.0,53.6195,53.6195,53.5611,53.5708,46400.0
2006-04-24 13:10:00,55.0,55.04,54.99,55.0,34300.0,53.5805,53.6195,53.5708,53.5805,34300.0
2006-04-24 13:15:00,54.99,55.02,54.96,54.99,37500.0,53.5708,53.6,53.5416,53.5708,37500.0
2006-04-24 13:20:00,54.98,54.99,54.95,54.97,17700.0,53.5611,53.5708,53.5318,53.5513,17700.0
2006-04-24 13:25:00,54.95,55.01,54.95,55.01,26200.0,53.5318,53.5903,53.5318,53.5903,26200.0
2006-04-24 13:30:00,55.0,55.01,54.94,54.96,81500.0,53.5805,53.5903,53.5221,53.5416,81500.0
2006-04-24 13:35:00,54.96,54.98,54.9,54.93,43800.0,53.5416,53.5611,53.4831,53.5123,43800.0
2006-04-24 13:40:00,54.92,54.94,54.91,54.94,15100.0,53.5026,53.5221,53.4929,53.5221,15100.0
2006-04-24 13:45:00,54.94,54.94,54.88,54.89,24300.0,53.5221,53.5221,53.4636,53.4734,24300.0
2006-04-24 13:50:00,54.88,54.89,54.71,54.74,53200.0,53.4636,53.4734,53.298,53.3273,53200.0
2006-04-24 13:55:00,54.74,54.84,54.73,54.74,38100.0,53.3273,53.4247,53.3175,53.3273,38100.0
2006-04-24 14:00:00,54.76,54.8,54.74,54.74,32100.0,53.3467,53.3857,53.3273,53.3273,32100.0
2006-04-24 14:05:00,54.73,54.73,54.65,54.68,27600.0,53.3175,53.3175,53.2396,53.2688,27600.0
2006-04-24 14:10:00,54.68,54.71,54.58,54.68,56000.0,53.2688,53.298,53.1714,53.2688,56000.0
2006-04-24 14:15:00,54.68,54.86,54.68,54.85,37700.0,53.2688,53.4442,53.2688,53.4344,37700.0
2006-04-24 14:20:00,54.86,54.9,54.75,54.8,23300.0,53.4442,53.4831,53.337,53.3857,23300.0
2006-04-24 14:25:00,54.8,54.9,54.79,54.81,160300.0,53.3857,53.4831,53.376,53.3954,160300.0
2006-04-24 14:30:00,54.82,54.92,54.8,54.81,28300.0,53.4052,53.5026,53.3857,53.3954,28300.0
2006-04-24 14:35:00,54.81,54.81,54.76,54.76,34000.0,53.3954,53.3954,53.3467,53.3467,34000.0
2006-04-24 14:40:00,54.76,54.76,54.65,54.65,20600.0,53.3467,53.3467,53.2396,53.2396,20600.0
2006-04-24 14:45:00,54.66,54.66,54.56,54.56,34400.0,53.2493,53.2493,53.1519,53.1519,34400.0
2006-04-24 14:50:00,54.56,54.62,54.51,54.59,24500.0,53.1519,53.2103,53.1032,53.1811,24500.0
2006-04-24 14:55:00,54.59,54.6,54.56,54.59,25600.0,53.1811,53.1909,53.1519,53.1811,25600.0
2006-04-24 15:00:00,54.59,54.6,54.57,54.6,26000.0,53.1811,53.1909,53.1616,53.1909,26000.0
2006-04-24 15:05:00,54.59,54.6,54.5,54.6,53800.0,53.1811,53.1909,53.0934,53.1909,53800.0
2006-04-24 15:10:00,54.6,54.6,54.57,54.57,29100.0,53.1909,53.1909,53.1616,53.1616,29100.0
2006-04-24 15:15:00,54.57,54.65,54.54,54.65,38700.0,53.1616,53.2396,53.1324,53.2396,38700.0
2006-04-24 15:20:00,54.65,54.66,54.59,54.6,33800.0,53.2396,53.2493,53.1811,53.1909,33800.0
2006-04-24 15:25:00,54.6,54.64,54.59,54.61,58400.0,53.1909,53.2298,53.1811,53.2006,58400.0
2006-04-24 15:30:00,54.6,54.65,54.6,54.65,65700.0,53.1909,53.2396,53.1909,53.2396,65700.0
2006-04-24 15:35:00,54.65,54.69,54.64,54.69,49900.0,53.2396,53.2785,53.2298,53.2785,49900.0
2006-04-24 15:40:00,54.69,54.76,54.69,54.75,48200.0,53.2785,53.3467,53.2785,53.337,48200.0
2006-04-24 15:45:00,54.75,54.98,54.74,54.97,78800.0,53.337,53.5611,53.3273,53.5513,78800.0
2006-04-24 15:50:00,54.97,55.02,54.94,54.95,53000.0,53.5513,53.6,53.5221,53.5318,53000.0
2006-04-24 15:55:00,54.95,54.95,54.78,54.78,239000.0,53.5318,53.5318,53.3662,53.3662,239000.0
2006-04-25 09:30:00,54.72,55.05,54.72,54.86,46000.0,53.3078,53.6293,53.3078,53.4442,46000.0
2006-04-25 09:35:00,54.84,54.84,54.65,54.65,30800.0,53.4247,53.4247,53.2396,53.2396,30800.0
2006-04-25 09:40:00,54.65,54.81,54.65,54.75,31300.0,53.2396,53.3954,53.2396,53.337,31300.0
2006-04-25 09:45:00,54.78,54.8,54.75,54.77,11600.0,53.3662,53.3857,53.337,53.3565,11600.0
2006-04-25 09:50:00,54.77,54.86,54.67,54.84,21100.0,53.3565,53.4442,53.2591,53.4247,21100.0
2006-04-25 09:55:00,54.84,54.88,54.66,54.72,20000.0,53.4247,53.4636,53.2493,53.3078,20000.0
2006-04-25 10:00:00,54.73,54.81,54.54,54.7,46500.0,53.3175,53.3954,53.1324,53.2883,46500.0
2006-04-25 10:05:00,54.69,54.74,54.55,54.58,21400.0,53.2785,53.3273,53.1422,53.1714,21400.0
2006-04-25 10:10:00,54.58,54.65,54.56,54.59,25800.0,53.1714,53.2396,53.1519,53.1811,25800.0
2006-04-25 10:15:00,54.6,54.68,54.59,54.68,19500.0,53.1909,53.2688,53.1811,53.2688,19500.0
2006-04-25 10:20:00,54.68,54.79,54.63,54.73,9300.0,53.2688,53.376,53.2201,53.3175,9300.0
2006-04-25 10:25:00,54.73,54.76,54.67,54.69,19300.0,53.3175,53.3467,53.2591,53.2785,19300.0
2006-04-25 10:30:00,54.68,55.01,54.64,55.01,16100.0,53.2688,53.5903,53.2298,53.5903,16100.0
2006-04-25 10:35:00,55.03,55.03,54.92,54.97,36900.0,53.6098,53.6098,53.5026,53.5513,36900.0
2006-04-25 10:40:00,54.96,55.0,54.92,54.99,7400.0,53.5416,53.5805,53.5026,53.5708,7400.0
2006-04-25 10:45:00,54.98,55.36,54.98,55.31,49200.0,53.5611,53.9312,53.5611,53.8825,49200.0
2006-04-25 10:50:00,55.31,55.31,55.2,55.29,26200.0,53.8825,53.8825,53.7754,53.8631,26200.0
2006-04-25 10:55:00,55.28,55.38,55.11,55.13,19400.0,53.8533,53.9507,53.6877,53.7072,19400.0
2006-04-25 11:00:00,55.12,55.15,54.99,55.06,21400.0,53.6974,53.7267,53.5708,53.639,21400.0
2006-04-25 11:05:00,55.09,55.11,54.95,54.98,13200.0,53.6682,53.6877,53.5318,53.5611,13200.0
2006-04-25 11:10:00,54.98,55.05,54.88,54.93,8300.0,53.5611,53.6293,53.4636,53.5123,8300.0
2006-04-25 11:15:00,54.95,55.02,54.94,54.94,6300.0,53.5318,53.6,53.5221,53.5221,6300.0
2006-04-25 11:20:00,54.95,55.09,54.91,55.01,24200.0,53.5318,53.6682,53.4929,53.5903,24200.0
2006-04-25 11:25:00,55.02,55.17,55.02,55.17,6300.0,53.6,53.7462,53.6,53.7462,6300.0
2006-04-25 11:30:00,55.17,55.17,54.94,55.04,11500.0,53.7462,53.7462,53.5221,53.6195,11500.0
2006-04-25 11:35:00,55.03,55.05,54.95,54.95,9200.0,53.6098,53.6293,53.5318,53.5318,9200.0
2006-04-25 11:40:00,54.96,54.96,54.95,54.95,8400.0,53.5416,53.5416,53.5318,53.5318,8400.0
2006-04-25 11:45:00,54.93,54.99,54.93,54.96,10600.0,53.5123,53.5708,53.5123,53.5416,10600.0
2006-04-25 11:50:00,54.95,54.95,54.78,54.86,13500.0,53.5318,53.5318,53.3662,53.4442,13500.0
2006-04-25 11:55:00,54.84,54.9,54.8,54.8,4500.0,53.4247,53.4831,53.3857,53.3857,4500.0
2006-04-25 12:00:00,54.8,54.81,54.78,54.81,21200.0,53.3857,53.3954,53.3662,53.3954,21200.0
2006-04-25 12:05:00,54.81,54.87,54.79,54.87,10000.0,53.3954,53.4539,53.376,53.4539,10000.0
2006-04-25 12:10:00,54.87,54.96,54.81,54.95,11600.0,53.4539,53.5416,53.3954,53.5318,11600.0
2006-04-25 12:15:00,54.97,54.97,54.94,54.94,1700.0,53.5513,53.5513,53.5221,53.5221,1700.0
2006-04-25 12:20:00,54.93,54.93,54.89,54.93,1400.0,53.5123,53.5123,53.4734,53.5123,1400.0
2006-04-25 12:25:00,54.93,55.07,54.93,54.96,12200.0,53.5123,53.6487,53.5123,53.5416,12200.0
2006-04-25 12:30:00,54.94,55.04,54.94,54.97,10700.0,53.5221,53.6195,53.5221,53.5513,10700.0
2006-04-25 12:35:00,54.98,55.0,54.86,54.87,3800.0,53.5611,53.5805,53.4442,53.4539,3800.0
2006-04-25 12:40:00,54.87,54.87,54.74,54.74,17900.0,53.4539,53.4539,53.3273,53.3273,17900.0
2006-04-25 12:45:00,54.75,54.79,54.73,54.75,6200.0,53.337,53.376,53.3175,53.337,6200.0
2006-04-25 12:50:00,54.76,54.8,54.72,54.8,30500.0,53.3467,53.3857,53.3078,53.3857,30500.0
2006-04-25 12:55:00,54.8,54.8,54.75,54.75,3100.0,53.3857,53.3857,53.337,53.337,3100.0
2006-04-25 13:00:00,54.73,54.74,54.65,54.69,17500.0,53.3175,53.3273,53.2396,53.2785,17500.0
2006-04-25 13:05:00,54.69,54.7,54.65,54.65,7400.0,53.2785,53.2883,53.2396,53.2396,7400.0
2006-04-25 13:10:00,54.66,54.66,54.57,54.6,30400.0,53.2493,53.2493,53.1616,53.1909,30400.0
2006-04-25 13:15:00,54.61,54.75,54.61,54.64,13100.0,53.2006,53.337,53.2006,53.2298,13100.0
2006-04-25 13:20:00,54.64,54.67,54.64,54.67,7500.0,53.2298,53.2591,53.2298,53.2591,7500.0
2006-04-25 13:25:00,54.65,54.69,54.62,54.68,13700.0,53.2396,53.2785,53.2103,53.2688,13700.0
2006-04-25 13:30:00,54.69,54.79,54.69,54.76,6800.0,53.2785,53.376,53.2785,53.3467,6800.0
2006-04-25 13:35:00,54.75,54.83,54.75,54.82,5500.0,53.337,53.4149,53.337,53.4052,5500.0
2006-04-25 13:40:00,54.82,54.83,54.81,54.82,6500.0,53.4052,53.4149,53.3954,53.4052,6500.0
2006-04-25 13:45:00,54.83,54.85,54.8,54.84,4200.0,53.4149,53.4344,53.3857,53.4247,4200.0
2006-04-25 13:50:00,54.83,54.97,54.83,54.92,16500.0,53.4149,53.5513,53.4149,53.5026,16500.0
2006-04-25 13:55:00,54.91,54.92,54.81,54.81,9700.0,53.4929,53.5026,53.3954,53.3954,9700.0
2006-04-25 14:00:00,54.8,54.88,54.68,54.75,14900.0,53.3857,53.4636,53.2688,53.337,14900.0
2006-04-25 14:05:00,54.79,54.83,54.75,54.83,11200.0,53.376,53.4149,53.337,53.4149,11200.0
2006-04-25 14:10:00,54.83,54.98,54.82,54.98,13700.0,53.4149,53.5611,53.4052,53.5611,13700.0
2006-04-25 14:15:00,54.97,54.99,54.94,54.97,7900.0,53.5513,53.5708,53.5221,53.5513,7900.0
2006-04-25 14:20:00,54.97,55.05,54.92,55.05,14800.0,53.5513,53.6293,53.5026,53.6293,14800.0
2006-04-25 14:25:00,55.05,55.07,54.88,54.88,19900.0,53.6293,53.6487,53.4636,53.4636,19900.0
2006-04-25 14:30:00,54.88,54.88,54.74,54.78,18100.0,53.4636,53.4636,53.3273,53.3662,18100.0
2006-04-25 14:35:00,54.79,54.86,54.76,54.78,13500.0,53.376,53.4442,53.3467,53.3662,13500.0
2006-04-25 14:40:00,54.78,54.8,54.77,54.78,5000.0,53.3662,53.3857,53.3565,53.3662,5000.0
2006-04-25 14:45:00,54.78,54.89,54.78,54.89,28600.0,53.3662,53.4734,53.3662,53.4734,28600.0
2006-04-25 14:50:00,54.88,54.88,54.57,54.65,18100.0,53.4636,53.4636,53.1616,53.2396,18100.0
2006-04-25 14:55:00,54.65,54.7,54.56,54.7,11500.0,53.2396,53.2883,53.1519,53.2883,11500.0
2006-04-25 15:00:00,54.7,54.77,54.7,54.72,18900.0,53.2883,53.3565,53.2883,53.3078,18900.0
2006-04-25 15:05:00,54.72,54.79,54.72,54.79,7300.0,53.3078,53.376,53.3078,53.376,7300.0
2006-04-25 15:10:00,54.78,54.78,54.72,54.72,7600.0,53.3662,53.3662,53.3078,53.3078,7600.0
2006-04-25 15:15:00,54.72,54.78,54.63,54.76,16100.0,53.3078,53.3662,53.2201,53.3467,16100.0
2006-04-25 15:20:00,54.76,54.84,54.75,54.78,14200.0,53.3467,53.4247,53.337,53.3662,14200.0
2006-04-25 15:25:00,54.79,54.8,54.78,54.79,7700.0,53.376,53.3857,53.3662,53.376,7700.0
2006-04-25 15:30:00,54.79,54.87,54.79,54.87,13600.0,53.376,53.4539,53.376,53.4539,13600.0
2006-04-25 15:35:00,54.86,54.87,54.77,54.81,11600.0,53.4442,53.4539,53.3565,53.3954,11600.0
2006-04-25 15:40:00,54.81,54.84,54.8,54.83,18100.0,53.3954,53.4247,53.3857,53.4149,18100.0
2006-04-25 15:45:00,54.84,54.89,54.81,54.82,9000.0,53.4247,53.4734,53.3954,53.4052,9000.0
2006-04-25 15:50:00,54.81,54.83,54.81,54.83,16800.0,53.3954,53.4149,53.3954,53.4149,16800.0
2006-04-25 15:55:00,54.82,54.96,54.82,54.87,49000.0,53.4052,53.5416,53.4052,53.4539,49000.0
2006-04-26 09:30:00,54.94,55.5,54.82,55.39,57500.0,53.5221,54.0676,53.4052,53.9605,57500.0
2006-04-26 09:35:00,55.39,55.5,55.33,55.44,19300.0,53.9605,54.0676,53.902,54.0092,19300.0
2006-04-26 09:40:00,55.44,55.53,55.3,55.31,55600.0,54.0092,54.0969,53.8728,53.8825,55600.0
2006-04-26 09:45:00,55.31,55.73,55.26,55.68,45200.0,53.8825,54.2917,53.8338,54.243,45200.0
2006-04-26 09:50:00,55.67,55.94,55.66,55.91,73700.0,54.2332,54.4963,54.2235,54.4671,73700.0
2006-04-26 09:55:00,55.91,56.07,55.85,56.06,58500.0,54.4671,54.6229,54.4086,54.6132,58500.0
2006-04-26 10:00:00,56.05,56.1,55.95,56.1,54500.0,54.6034,54.6522,54.506,54.6522,54500.0
2006-04-26 10:05:00,56.1,56.5,56.05,56.5,106100.0,54.6522,55.0418,54.6034,55.0418,106100.0
2006-04-26 10:10:00,56.5,56.56,56.45,56.52,81700.0,55.0418,55.1003,54.9931,55.0613,81700.0
2006-04-26 10:15:00,56.52,56.71,56.46,56.7,63000.0,55.0613,55.2464,55.0029,55.2367,63000.0
2006-04-26 10:20:00,56.69,56.7,56.39,56.44,63600.0,55.2269,55.2367,54.9347,54.9834,63600.0
2006-04-26 10:25:00,56.41,56.55,56.41,56.43,16000.0,54.9542,55.0905,54.9542,54.9736,16000.0
2006-04-26 10:30:00,56.45,56.48,56.31,56.34,17600.0,54.9931,55.0223,54.8567,54.886,17600.0
2006-04-26 10:35:00,56.34,56.38,56.26,56.27,48000.0,54.886,54.9249,54.808,54.8178,48000.0
2006-04-26 10:40:00,56.26,56.35,56.23,56.34,14700.0,54.808,54.8957,54.7788,54.886,14700.0
2006-04-26 10:45:00,56.31,56.34,56.28,56.32,16900.0,54.8567,54.886,54.8275,54.8665,16900.0
2006-04-26 10:50:00,56.34,56.48,56.21,56.25,40600.0,54.886,55.0223,54.7593,54.7983,40600.0
2006-04-26 10:55:00,56.21,56.33,56.13,56.31,44900.0,54.7593,54.8762,54.6814,54.8567,44900.0
2006-04-26 11:00:00,56.31,56.36,56.24,56.27,36000.0,54.8567,54.9054,54.7885,54.8178,36000.0
2006-04-26 11:05:00,56.29,56.3,56.16,56.16,34700.0,54.8372,54.847,54.7106,54.7106,34700.0
2006-04-26 11:10:00,56.17,56.19,56.13,56.18,9500.0,54.7203,54.7398,54.6814,54.7301,9500.0
2006-04-26 11:15:00,56.18,56.19,56.13,56.15,8600.0,54.7301,54.7398,54.6814,54.7009,8600.0
2006-04-26 11:20:00,56.16,56.16,56.07,56.08,14100.0,54.7106,54.7106,54.6229,54.6327,14100.0
2006-04-26 11:25:00,56.07,56.1,55.7,55.81,30900.0,54.6229,54.6522,54.2625,54.3696,30900.0
2006-04-26 11:30:00,55.78,55.85,55.71,55.82,25400.0,54.3404,54.4086,54.2722,54.3794,25400.0
2006-04-26 11:35:00,55.79,55.9,55.79,55.86,16700.0,54.3502,54.4573,54.3502,54.4183,16700.0
2006-04-26 11:40:00,55.86,55.86,55.68,55.77,18800.0,54.4183,54.4183,54.243,54.3307,18800.0
2006-04-26 11:45:00,55.82,55.84,55.81,55.81,7800.0,54.3794,54.3989,54.3696,54.3696,7800.0
2006-04-26 11:50:00,55.82,55.89,55.81,55.86,5200.0,54.3794,54.4476,54.3696,54.4183,5200.0
2006-04-26 11:55:00,55.88,55.88,55.71,55.72,10600.0,54.4378,54.4378,54.2722,54.282,10600.0
2006-04-26 12:00:00,55.72,55.75,55.61,55.61,11700.0,54.282,54.3112,54.1748,54.1748,11700.0
2006-04-26 12:05:00,55.61,55.64,55.6,55.62,11900.0,54.1748,54.204,54.1651,54.1845,11900.0
2006-04-26 12:10:00,55.63,55.73,55.62,55.73,14400.0,54.1943,54.2917,54.1845,54.2917,14400.0
2006-04-26 12:15:00,55.72,55.73,55.66,55.66,4600.0,54.282,54.2917,54.2235,54.2235,4600.0
2006-04-26 12:20:00,55.64,55.64,55.53,55.61,13700.0,54.204,54.204,54.0969,54.1748,13700.0
2006-04-26 12:25:00,55.61,55.65,55.58,55.58,7700.0,54.1748,54.2138,54.1456,54.1456,7700.0
2006-04-26 12:30:00,55.58,55.58,55.55,55.57,6800.0,54.1456,54.1456,54.1163,54.1358,6800.0
2006-04-26 12:35:00,55.57,55.57,55.54,55.56,6000.0,54.1358,54.1358,54.1066,54.1261,6000.0
2006-04-26 12:40:00,55.55,55.59,55.54,55.54,9200.0,54.1163,54.1553,54.1066,54.1066,9200.0
2006-04-26 12:45:00,55.53,55.56,55.38,55.51,19700.0,54.0969,54.1261,53.9507,54.0774,19700.0
2006-04-26 12:50:00,55.5,55.53,55.5,55.53,10400.0,54.0676,54.0969,54.0676,54.0969,10400.0
2006-04-26 12:55:00,55.53,55.54,55.44,55.49,21000.0,54.0969,54.1066,54.0092,54.0579,21000.0
2006-04-26 13:00:00,55.49,55.58,55.47,55.58,16700.0,54.0579,54.1456,54.0384,54.1456,16700.0
2006-04-26 13:05:00,55.56,55.57,55.48,55.48,6100.0,54.1261,54.1358,54.0482,54.0482,6100.0
2006-04-26 13:10:00,55.49,55.7,55.47,55.57,27200.0,54.0579,54.2625,54.0384,54.1358,27200.0
2006-04-26 13:15:00,55.6,55.68,55.49,55.5,12900.0,54.1651,54.243,54.0579,54.0676,12900.0
2006-04-26 13:20:00,55.5,55.55,55.5,55.53,13100.0,54.0676,54.1163,54.0676,54.0969,13100.0
2006-04-26 13:25:00,55.53,55.53,55.4,55.42,8300.0,54.0969,54.0969,53.9702,53.9897,8300.0
2006-04-26 13:30:00,55.41,55.43,55.36,55.41,18000.0,53.98,53.9994,53.9312,53.98,18000.0
2006-04-26 13:35:00,55.42,55.42,55.4,55.4,10400.0,53.9897,53.9897,53.9702,53.9702,10400.0
2006-04-26 13:40:00,55.4,55.42,55.3,55.3,21400.0,53.9702,53.9897,53.8728,53.8728,21400.0
2006-04-26 13:45:00,55.3,55.32,55.28,55.32,11100.0,53.8728,53.8923,53.8533,53.8923,11100.0
2006-04-26 13:50:00,55.32,55.33,55.29,55.29,16300.0,53.8923,53.902,53.8631,53.8631,16300.0
2006-04-26 13:55:00,55.3,55.39,55.29,55.39,11900.0,53.8728,53.9605,53.8631,53.9605,11900.0
2006-04-26 14:00:00,55.38,55.39,55.21,55.24,15300.0,53.9507,53.9605,53.7851,53.8143,15300.0
2006-04-26 14:05:00,55.23,55.32,55.22,55.27,12900.0,53.8046,53.8923,53.7949,53.8436,12900.0
2006-04-26 14:10:00,55.26,55.27,55.21,55.25,9100.0,53.8338,53.8436,53.7851,53.8241,9100.0
2006-04-26 14:15:00,55.25,55.4,55.19,55.32,47200.0,53.8241,53.9702,53.7656,53.8923,47200.0
2006-04-26 14:20:00,55.32,55.32,55.17,55.21,41700.0,53.8923,53.8923,53.7462,53.7851,41700.0
2006-04-26 14:25:00,55.21,55.29,55.16,55.19,14900.0,53.7851,53.8631,53.7364,53.7656,14900.0
2006-04-26 14:30:00,55.19,55.29,55.18,55.26,6800.0,53.7656,53.8631,53.7559,53.8338,6800.0
2006-04-26 14:35:00,55.26,55.4,55.2,55.33,22500.0,53.8338,53.9702,53.7754,53.902,22500.0
2006-04-26 14:40:00,55.3,55.4,55.23,55.23,33800.0,53.8728,53.9702,53.8046,53.8046,33800.0
2006-04-26 14:45:00,55.22,55.22,55.13,55.13,12800.0,53.7949,53.7949,53.7072,53.7072,12800.0
2006-04-26 14:50:00,55.13,55.13,54.95,54.97,34100.0,53.7072,53.7072,53.5318,53.5513,34100.0
2006-04-26 14:55:00,54.98,55.12,54.97,55.07,13000.0,53.5611,53.6974,53.5513,53.6487,13000.0
2006-04-26 15:00:00,55.08,55.16,55.07,55.1,16300.0,53.6585,53.7364,53.6487,53.678,16300.0
2006-04-26 15:05:00,55.1,55.18,55.08,55.16,18600.0,53.678,53.7559,53.6585,53.7364,18600.0
2006-04-26 15:10:00,55.14,55.17,54.97,55.01,25900.0,53.7169,53.7462,53.5513,53.5903,25900.0
2006-04-26 15:15:00,55.01,55.15,54.92,54.95,84900.0,53.5903,53.7267,53.5026,53.5318,84900.0
2006-04-26 15:20:00,54.96,55.09,54.96,55.0,26300.0,53.5416,53.6682,53.5416,53.5805,26300.0
2006-04-26 15:25:00,55.0,55.0,54.99,55.0,40800.0,53.5805,53.5805,53.5708,53.5805,40800.0
2006-04-26 15:30:00,55.0,55.1,55.0,55.08,13800.0,53.5805,53.678,53.5805,53.6585,13800.0
2006-04-26 15:35:00,55.1,55.1,55.01,55.05,25700.0,53.678,53.678,53.5903,53.6293,25700.0
2006-04-26 15:40:00,55.05,55.25,55.05,55.25,48600.0,53.6293,53.8241,53.6293,53.8241,48600.0
2006-04-26 15:45:00,55.24,55.25,55.08,55.11,30100.0,53.8143,53.8241,53.6585,53.6877,30100.0
2006-04-26 15:50:00,55.13,55.31,55.13,55.24,25400.0,53.7072,53.8825,53.7072,53.8143,25400.0
2006-04-26 15:55:00,55.25,55.38,55.22,55.32,48300.0,53.8241,53.9507,53.7949,53.8923,48300.0
2006-04-27 09:30:00,55.09,56.0,55.08,55.59,71800.0,53.6682,54.5547,53.6585,54.1553,71800.0
2006-04-27 09:35:00,55.8,55.83,55.29,55.38,19600.0,54.3599,54.3891,53.8631,53.9507,19600.0
2006-04-27 09:40:00,55.4,55.49,55.25,55.3,17800.0,53.9702,54.0579,53.8241,53.8728,17800.0
2006-04-27 09:45:00,55.3,55.53,55.3,55.45,39500.0,53.8728,54.0969,53.8728,54.0189,39500.0
2006-04-27 09:50:00,55.45,55.73,55.39,55.7,29200.0,54.0189,54.2917,53.9605,54.2625,29200.0
2006-04-27 09:55:00,55.66,55.94,55.55,55.87,41700.0,54.2235,54.4963,54.1163,54.4281,41700.0
2006-04-27 10:00:00,55.89,56.6,55.89,56.47,102500.0,54.4476,55.1392,54.4476,55.0126,102500.0
2006-04-27 10:05:00,56.46,56.6,56.4,56.51,135900.0,55.0029,55.1392,54.9444,55.0516,135900.0
2006-04-27 10:10:00,56.47,56.63,56.43,56.44,41700.0,55.0126,55.1685,54.9736,54.9834,41700.0
2006-04-27 10:15:00,56.44,56.5,56.43,56.44,26400.0,54.9834,55.0418,54.9736,54.9834,26400.0
2006-04-27 10:20:00,56.43,56.5,56.4,56.43,60000.0,54.9736,55.0418,54.9444,54.9736,60000.0
2006-04-27 10:25:00,56.44,56.7,56.43,56.45,43500.0,54.9834,55.2367,54.9736,54.9931,43500.0
2006-04-27 10:30:00,56.45,56.5,56.13,56.16,47600.0,54.9931,55.0418,54.6814,54.7106,47600.0
2006-04-27 10:35:00,56.18,56.21,56.16,56.17,56900.0,54.7301,54.7593,54.7106,54.7203,56900.0
2006-04-27 10:40:00,56.16,56.17,55.89,55.92,78100.0,54.7106,54.7203,54.4476,54.4768,78100.0
2006-04-27 10:45:00,55.92,56.16,55.67,56.16,40500.0,54.4768,54.7106,54.2332,54.7106,40500.0
2006-04-27 10:50:00,56.15,56.19,56.0,56.06,29500.0,54.7009,54.7398,54.5547,54.6132,29500.0
2006-04-27 10:55:00,56.04,56.15,55.99,56.05,58000.0,54.5937,54.7009,54.545,54.6034,58000.0
2006-04-27 11:00:00,56.04,56.05,55.96,56.0,13100.0,54.5937,54.6034,54.5158,54.5547,13100.0
2006-04-27 11:05:00,56.0,56.08,55.92,56.07,27100.0,54.5547,54.6327,54.4768,54.6229,27100.0
2006-04-27 11:10:00,56.07,56.3,56.07,56.29,64200.0,54.6229,54.847,54.6229,54.8372,64200.0
2006-04-27 11:15:00,56.29,56.33,56.14,56.14,52000.0,54.8372,54.8762,54.6911,54.6911,52000.0
2006-04-27 11:20:00,56.15,56.6,56.15,56.51,52900.0,54.7009,55.1392,54.7009,55.0516,52900.0
2006-04-27 11:25:00,56.5,56.53,56.38,56.4,28700.0,55.0418,55.0711,54.9249,54.9444,28700.0
2006-04-27 11:30:00,56.43,56.44,56.25,56.28,6300.0,54.9736,54.9834,54.7983,54.8275,6300.0
2006-04-27 11:35:00,56.29,56.29,56.14,56.18,7000.0,54.8372,54.8372,54.6911,54.7301,7000.0
2006-04-27 11:40:00,56.18,56.2,56.17,56.19,11200.0,54.7301,54.7496,54.7203,54.7398,11200.0
2006-04-27 11:45:00,56.19,56.44,56.19,56.44,25600.0,54.7398,54.9834,54.7398,54.9834,25600.0
2006-04-27 11:50:00,56.44,56.7,56.29,56.63,34100.0,54.9834,55.2367,54.8372,55.1685,34100.0
2006-04-27 11:55:00,56.62,56.8,56.62,56.78,43700.0,55.1587,55.3341,55.1587,55.3146,43700.0
2006-04-27 12:00:00,56.8,56.99,56.79,56.88,77600.0,55.3341,55.5192,55.3243,55.412,77600.0
2006-04-27 12:05:00,56.9,57.0,56.9,56.94,87500.0,55.4315,55.5289,55.4315,55.4705,87500.0
2006-04-27 12:10:00,56.97,56.99,56.77,56.8,41600.0,55.4997,55.5192,55.3049,55.3341,41600.0
2006-04-27 12:15:00,56.8,57.0,56.8,56.98,45100.0,55.3341,55.5289,55.3341,55.5094,45100.0
2006-04-27 12:20:00,56.98,57.0,56.97,56.97,62500.0,55.5094,55.5289,55.4997,55.4997,62500.0
2006-04-27 12:25:00,57.0,57.17,56.85,57.14,134300.0,55.5289,55.6945,55.3828,55.6653,134300.0
2006-04-27 12:30:00,57.15,57.44,57.15,57.35,113000.0,55.6751,55.9576,55.6751,55.8699,113000.0
2006-04-27 12:35:00,57.37,57.38,56.99,57.19,79200.0,55.8894,55.8991,55.5192,55.714,79200.0
2006-04-27 12:40:00,57.19,57.27,57.16,57.17,19800.0,55.714,55.792,55.6848,55.6945,19800.0
2006-04-27 12:45:00,57.19,57.21,57.12,57.13,20400.0,55.714,55.7335,55.6458,55.6556,20400.0
2006-04-27 12:50:00,57.12,57.16,57.11,57.13,24900.0,55.6458,55.6848,55.6361,55.6556,24900.0
2006-04-27 12:55:00,57.15,57.17,57.12,57.12,28800.0,55.6751,55.6945,55.6458,55.6458,28800.0
2006-04-27 13:00:00,57.15,57.15,57.0,57.1,37800.0,55.6751,55.6751,55.5289,55.6263,37800.0
2006-04-27 13:05:00,57.08,57.08,56.86,57.0,53200.0,55.6069,55.6069,55.3925,55.5289,53200.0
2006-04-27 13:10:00,57.0,57.01,56.93,57.0,26000.0,55.5289,55.5387,55.4607,55.5289,26000.0
2006-04-27 13:15:00,57.02,57.03,56.93,56.96,16800.0,55.5484,55.5581,55.4607,55.49,16800.0
2006-04-27 13:20:00,56.95,56.98,56.9,56.97,20500.0,55.4802,55.5094,55.4315,55.4997,20500.0
2006-04-27 13:25:00,56.98,57.15,56.95,57.09,30200.0,55.5094,55.6751,55.4802,55.6166,30200.0
2006-04-27 13:30:00,57.1,57.15,57.02,57.11,12800.0,55.6263,55.6751,55.5484,55.6361,12800.0
2006-04-27 13:35:00,57.1,57.1,56.92,56.95,24700.0,55.6263,55.6263,55.451,55.4802,24700.0
2006-04-27 13:40:00,56.97,57.02,56.95,56.97,38200.0,55.4997,55.5484,55.4802,55.4997,38200.0
2006-04-27 13:45:00,56.98,57.0,56.88,56.93,27600.0,55.5094,55.5289,55.412,55.4607,27600.0
2006-04-27 13:50:00,56.94,56.94,56.85,56.86,47300.0,55.4705,55.4705,55.3828,55.3925,47300.0
2006-04-27 13:55:00,56.86,56.98,56.86,56.95,27900.0,55.3925,55.5094,55.3925,55.4802,27900.0
2006-04-27 14:00:00,56.97,57.14,56.96,57.1,36700.0,55.4997,55.6653,55.49,55.6263,36700.0
2006-04-27 14:05:00,57.12,57.22,57.1,57.22,32000.0,55.6458,55.7432,55.6263,55.7432,32000.0
2006-04-27 14:10:00,57.22,57.42,57.22,57.24,75700.0,55.7432,55.9381,55.7432,55.7627,75700.0
2006-04-27 14:15:00,57.26,57.32,57.08,57.19,42700.0,55.7822,55.8407,55.6069,55.714,42700.0
2006-04-27 14:20:00,57.2,57.23,57.16,57.2,21100.0,55.7238,55.753,55.6848,55.7238,21100.0
2006-04-27 14:25:00,57.2,57.36,57.18,57.28,24800.0,55.7238,55.8796,55.7043,55.8017,24800.0
2006-04-27 14:30:00,57.29,57.36,57.29,57.29,35000.0,55.8114,55.8796,55.8114,55.8114,35000.0
2006-04-27 14:35:00,57.3,57.31,57.22,57.25,42100.0,55.8212,55.8309,55.7432,55.7725,42100.0
2006-04-27 14:40:00,57.26,57.31,57.25,57.3,23000.0,55.7822,55.8309,55.7725,55.8212,23000.0
2006-04-27 14:45:00,57.31,57.49,57.31,57.44,49100.0,55.8309,56.0063,55.8309,55.9576,49100.0
2006-04-27 14:50:00,57.45,57.58,57.44,57.53,52400.0,55.9673,56.094,55.9576,56.0452,52400.0
2006-04-27 14:55:00,57.52,57.52,57.31,57.41,54900.0,56.0355,56.0355,55.8309,55.9283,54900.0
2006-04-27 15:00:00,57.4,57.41,57.35,57.39,43300.0,55.9186,55.9283,55.8699,55.9089,43300.0
2006-04-27 15:05:00,57.38,57.64,57.36,57.62,143400.0,55.8991,56.1524,55.8796,56.1329,143400.0
2006-04-27 15:10:00,57.61,57.69,57.52,57.56,139900.0,56.1232,56.2011,56.0355,56.0745,139900.0
2006-04-27 15:15:00,57.56,57.8,57.29,57.79,163900.0,56.0745,56.3083,55.8114,56.2985,163900.0
2006-04-27 15:20:00,57.77,57.79,57.57,57.64,65000.0,56.2791,56.2985,56.0842,56.1524,65000.0
2006-04-27 15:25:00,57.65,57.73,57.57,57.7,69200.0,56.1621,56.2401,56.0842,56.2109,69200.0
2006-04-27 15:30:00,57.7,57.74,57.62,57.63,72300.0,56.2109,56.2498,56.1329,56.1427,72300.0
2006-04-27 15:35:00,57.63,57.73,57.5,57.69,87400.0,56.1427,56.2401,56.016,56.2011,87400.0
2006-04-27 15:40:00,57.69,57.69,57.53,57.54,74300.0,56.2011,56.2011,56.0452,56.055,74300.0
2006-04-27 15:45:00,57.53,57.59,57.42,57.54,76900.0,56.0452,56.1037,55.9381,56.055,76900.0
2006-04-27 15:50:00,57.52,57.54,57.14,57.27,181100.0,56.0355,56.055,55.6653,55.792,181100.0
2006-04-27 15:55:00,57.28,57.41,57.27,57.31,81200.0,55.8017,55.9283,55.792,55.8309,81200.0
2006-04-28 09:30:00,57.23,57.49,57.05,57.4,75600.0,55.753,56.0063,55.5776,55.9186,75600.0
2006-04-28 09:35:00,57.33,57.48,57.25,57.36,37600.0,55.8504,55.9965,55.7725,55.8796,37600.0
2006-04-28 09:40:00,57.32,57.35,56.9,56.92,26900.0,55.8407,55.8699,55.4315,55.451,26900.0
2006-04-28 09:45:00,56.93,56.95,56.79,56.88,35800.0,55.4607,55.4802,55.3243,55.412,35800.0
2006-04-28 09:50:00,56.86,57.25,56.85,57.19,65300.0,55.3925,55.7725,55.3828,55.714,65300.0
2006-04-28 09:55:00,57.19,57.23,57.0,57.14,21500.0,55.714,55.753,55.5289,55.6653,21500.0
2006-04-28 10:00:00,57.12,57.37,57.06,57.16,44300.0,55.6458,55.8894,55.5874,55.6848,44300.0
2006-04-28 10:05:00,57.18,57.2,57.06,57.1,27300.0,55.7043,55.7238,55.5874,55.6263,27300.0
2006-04-28 10:10:00,57.1,57.24,56.98,57.24,21000.0,55.6263,55.7627,55.5094,55.7627,21000.0
2006-04-28 10:15:00,57.24,57.54,57.0,57.16,48100.0,55.7627,56.055,55.5289,55.6848,48100.0
2006-04-28 10:20:00,57.16,57.2,57.0,57.0,9500.0,55.6848,55.7238,55.5289,55.5289,9500.0
2006-04-28 10:25:00,57.0,57.0,56.85,57.0,27300.0,55.5289,55.5289,55.3828,55.5289,27300.0
2006-04-28 10:30:00,57.0,57.01,56.74,56.82,25500.0,55.5289,55.5387,55.2756,55.3536,25500.0
2006-04-28 10:35:00,56.78,56.94,56.75,56.93,13000.0,55.3146,55.4705,55.2854,55.4607,13000.0
2006-04-28 10:40:00,56.95,56.98,56.75,56.77,18800.0,55.4802,55.5094,55.2854,55.3049,18800.0
2006-04-28 10:45:00,56.76,56.88,56.75,56.84,16600.0,55.2951,55.412,55.2854,55.3731,16600.0
2006-04-28 10:50:00,56.87,57.0,56.85,56.85,13300.0,55.4023,55.5289,55.3828,55.3828,13300.0
2006-04-28 10:55:00,56.86,56.91,56.81,56.87,14900.0,55.3925,55.4412,55.3438,55.4023,14900.0
2006-04-28 11:00:00,56.85,56.87,56.75,56.76,32300.0,55.3828,55.4023,55.2854,55.2951,32300.0
2006-04-28 11:05:00,56.76,56.86,56.74,56.86,23900.0,55.2951,55.3925,55.2756,55.3925,23900.0
2006-04-28 11:10:00,56.86,56.95,56.75,56.89,14100.0,55.3925,55.4802,55.2854,55.4218,14100.0
2006-04-28 11:15:00,56.89,56.92,56.85,56.86,21700.0,55.4218,55.451,55.3828,55.3925,21700.0
2006-04-28 11:20:00,56.87,56.91,56.85,56.9,17900.0,55.4023,55.4412,55.3828,55.4315,17900.0
2006-04-28 11:25:00,56.9,56.96,56.88,56.88,12500.0,55.4315,55.49,55.412,55.412,12500.0
2006-04-28 11:30:00,56.87,56.88,56.76,56.83,17900.0,55.4023,55.412,55.2951,55.3633,17900.0
2006-04-28 11:35:00,56.84,56.88,56.82,56.86,21000.0,55.3731,55.412,55.3536,55.3925,21000.0
2006-04-28 11:40:00,56.86,56.92,56.85,56.9,11400.0,55.3925,55.451,55.3828,55.4315,11400.0
2006-04-28 11:45:00,56.89,56.95,56.89,56.95,13100.0,55.4218,55.4802,55.4218,55.4802,13100.0
2006-04-28 11:50:00,56.95,56.97,56.91,56.92,6800.0,55.4802,55.4997,55.4412,55.451,6800.0
2006-04-28 11:55:00,56.92,56.94,56.9,56.93,8200.0,55.451,55.4705,55.4315,55.4607,8200.0
2006-04-28 12:00:00,56.93,56.98,56.9,56.9,9400.0,55.4607,55.5094,55.4315,55.4315,9400.0
2006-04-28 12:05:00,56.87,56.9,56.86,56.88,6100.0,55.4023,55.4315,55.3925,55.412,6100.0
2006-04-28 12:10:00,56.89,56.93,56.87,56.93,3900.0,55.4218,55.4607,55.4023,55.4607,3900.0
2006-04-28 12:15:00,56.91,56.96,56.88,56.9,8200.0,55.4412,55.49,55.412,55.4315,8200.0
2006-04-28 12:20:00,56.91,56.92,56.89,56.9,21400.0,55.4412,55.451,55.4218,55.4315,21400.0
2006-04-28 12:25:00,56.9,56.95,56.88,56.95,22800.0,55.4315,55.4802,55.412,55.4802,22800.0
2006-04-28 12:30:00,56.94,56.96,56.91,56.95,26800.0,55.4705,55.49,55.4412,55.4802,26800.0
2006-04-28 12:35:00,56.95,56.96,56.93,56.95,6200.0,55.4802,55.49,55.4607,55.4802,6200.0
2006-04-28 12:40:00,56.94,56.95,56.86,56.89,22700.0,55.4705,55.4802,55.3925,55.4218,22700.0
2006-04-28 12:45:00,56.89,56.95,56.87,56.92,16400.0,55.4218,55.4802,55.4023,55.451,16400.0
2006-04-28 12:50:00,56.91,56.92,56.88,56.88,14400.0,55.4412,55.451,55.412,55.412,14400.0
2006-04-28 12:55:00,56.89,56.89,56.87,56.88,12700.0,55.4218,55.4218,55.4023,55.412,12700.0
2006-04-28 13:00:00,56.88,56.88,56.84,56.84,21700.0,55.412,55.412,55.3731,55.3731,21700.0
2006-04-28 13:05:00,56.84,56.89,56.83,56.88,55200.0,55.3731,55.4218,55.3633,55.412,55200.0
2006-04-28 13:10:00,56.88,56.9,56.87,56.88,11300.0,55.412,55.4315,55.4023,55.412,11300.0
2006-04-28 13:15:00,56.89,56.9,56.85,56.86,52600.0,55.4218,55.4315,55.3828,55.3925,52600.0
2006-04-28 13:20:00,56.88,56.91,56.84,56.89,71200.0,55.412,55.4412,55.3731,55.4218,71200.0
2006-04-28 13:25:00,56.89,56.96,56.88,56.94,19200.0,55.4218,55.49,55.412,55.4705,19200.0
2006-04-28 13:30:00,56.9,56.93,56.88,56.89,24600.0,55.4315,55.4607,55.412,55.4218,24600.0
2006-04-28 13:35:00,56.88,56.89,56.84,56.87,58200.0,55.412,55.4218,55.3731,55.4023,58200.0
2006-04-28 13:40:00,56.86,56.86,56.82,56.83,62700.0,55.3925,55.3925,55.3536,55.3633,62700.0
2006-04-28 13:45:00,56.83,56.87,56.83,56.86,14900.0,55.3633,55.4023,55.3633,55.3925,14900.0
2006-04-28 13:50:00,56.87,56.87,56.83,56.83,17800.0,55.4023,55.4023,55.3633,55.3633,17800.0
2006-04-28 13:55:00,56.83,56.86,56.81,56.86,59100.0,55.3633,55.3925,55.3438,55.3925,59100.0
2006-04-28 14:00:00,56.86,56.86,56.81,56.83,13600.0,55.3925,55.3925,55.3438,55.3633,13600.0
2006-04-28 14:05:00,56.82,56.86,56.82,56.85,12000.0,55.3536,55.3925,55.3536,55.3828,12000.0
2006-04-28 14:10:00,56.85,56.87,56.85,56.86,4900.0,55.3828,55.4023,55.3828,55.3925,4900.0
2006-04-28 14:15:00,56.86,56.95,56.86,56.91,17100.0,55.3925,55.4802,55.3925,55.4412,17100.0
2006-04-28 14:20:00,56.92,56.92,56.88,56.88,4300.0,55.451,55.451,55.412,55.412,4300.0
2006-04-28 14:25:00,56.89,56.89,56.88,56.89,7500.0,55.4218,55.4218,55.412,55.4218,7500.0
2006-04-28 14:30:00,56.89,56.89,56.87,56.89,20000.0,55.4218,55.4218,55.4023,55.4218,20000.0
2006-04-28 14:35:00,56.89,57.04,56.88,57.02,24500.0,55.4218,55.5679,55.412,55.5484,24500.0
2006-04-28 14:40:00,57.02,57.06,56.97,57.03,17500.0,55.5484,55.5874,55.4997,55.5581,17500.0
2006-04-28 14:45:00,57.0,57.0,56.95,56.96,17600.0,55.5289,55.5289,55.4802,55.49,17600.0
2006-04-28 14:50:00,56.97,56.97,56.94,56.94,18000.0,55.4997,55.4997,55.4705,55.4705,18000.0
2006-04-28 14:55:00,56.93,56.94,56.85,56.88,15100.0,55.4607,55.4705,55.3828,55.412,15100.0
2006-04-28 15:00:00,56.87,56.89,56.85,56.85,19800.0,55.4023,55.4218,55.3828,55.3828,19800.0
2006-04-28 15:05:00,56.86,56.89,56.84,56.86,30700.0,55.3925,55.4218,55.3731,55.3925,30700.0
2006-04-28 15:10:00,56.87,56.89,56.85,56.88,11400.0,55.4023,55.4218,55.3828,55.412,11400.0
2006-04-28 15:15:00,56.87,56.91,56.81,56.84,19900.0,55.4023,55.4412,55.3438,55.3731,19900.0
2006-04-28 15:20:00,56.84,56.99,56.83,56.93,20000.0,55.3731,55.5192,55.3633,55.4607,20000.0
2006-04-28 15:25:00,56.93,57.02,56.93,57.0,26800.0,55.4607,55.5484,55.4607,55.5289,26800.0
2006-04-28 15:30:00,57.01,57.01,56.93,56.97,21600.0,55.5387,55.5387,55.4607,55.4997,21600.0
2006-04-28 15:35:00,56.99,56.99,56.84,56.86,28200.0,55.5192,55.5192,55.3731,55.3925,28200.0
2006-04-28 15:40:00,56.85,56.85,56.74,56.76,37000.0,55.3828,55.3828,55.2756,55.2951,37000.0
2006-04-28 15:45:00,56.75,56.85,56.71,56.75,77900.0,55.2854,55.3828,55.2464,55.2854,77900.0
2006-04-28 15:50:00,56.74,56.99,56.74,56.99,58900.0,55.2756,55.5192,55.2756,55.5192,58900.0
2006-04-28 15:55:00,56.98,57.03,56.81,56.94,106000.0,55.5094,55.5581,55.3438,55.4705,106000.0
2006-05-01 09:30:00,56.8,57.2,56.7,56.83,67400.0,55.3341,55.7238,55.2367,55.3633,67400.0
2006-05-01 09:35:00,56.83,56.86,56.75,56.8,27100.0,55.3633,55.3925,55.2854,55.3341,27100.0
2006-05-01 09:40:00,56.8,56.84,56.57,56.7,64700.0,55.3341,55.3731,55.11,55.2367,64700.0
2006-05-01 09:45:00,56.71,56.75,56.6,56.69,40200.0,55.2464,55.2854,55.1392,55.2269,40200.0
2006-05-01 09:50:00,56.69,56.73,56.57,56.61,18700.0,55.2269,55.2659,55.11,55.149,18700.0
2006-05-01 09:55:00,56.63,56.79,56.54,56.78,46200.0,55.1685,55.3243,55.0808,55.3146,46200.0
2006-05-01 10:00:00,56.78,56.78,56.44,56.47,40000.0,55.3146,55.3146,54.9834,55.0126,40000.0
2006-05-01 10:05:00,56.46,56.5,56.44,56.5,23100.0,55.0029,55.0418,54.9834,55.0418,23100.0
2006-05-01 10:10:00,56.5,56.57,56.34,56.34,34500.0,55.0418,55.11,54.886,54.886,34500.0
2006-05-01 10:15:00,56.34,56.36,56.24,56.25,48200.0,54.886,54.9054,54.7885,54.7983,48200.0
2006-05-01 10:20:00,56.25,56.31,56.25,56.29,32700.0,54.7983,54.8567,54.7983,54.8372,32700.0
2006-05-01 10:25:00,56.29,56.29,55.97,56.1,50100.0,54.8372,54.8372,54.5255,54.6522,50100.0
2006-05-01 10:30:00,56.1,56.15,55.96,56.02,60600.0,54.6522,54.7009,54.5158,54.5742,60600.0
2006-05-01 10:35:00,56.03,56.12,56.03,56.09,38700.0,54.584,54.6716,54.584,54.6424,38700.0
2006-05-01 10:40:00,56.11,56.12,55.95,55.95,21800.0,54.6619,54.6716,54.506,54.506,21800.0
2006-05-01 10:45:00,55.96,56.0,55.91,55.92,26400.0,54.5158,54.5547,54.4671,54.4768,26400.0
2006-05-01 10:50:00,55.91,56.0,55.9,56.0,20300.0,54.4671,54.5547,54.4573,54.5547,20300.0
2006-05-01 10:55:00,55.99,55.99,55.92,55.95,19900.0,54.545,54.545,54.4768,54.506,19900.0
2006-05-01 11:00:00,55.95,55.97,55.87,55.89,30300.0,54.506,54.5255,54.4281,54.4476,30300.0
2006-05-01 11:05:00,55.88,55.92,55.81,55.82,25300.0,54.4378,54.4768,54.3696,54.3794,25300.0
2006-05-01 11:10:00,55.81,55.88,55.76,55.79,45600.0,54.3696,54.4378,54.3209,54.3502,45600.0
2006-05-01 11:15:00,55.79,55.79,55.68,55.73,66400.0,54.3502,54.3502,54.243,54.2917,66400.0
2006-05-01 11:20:00,55.72,55.76,55.7,55.73,35000.0,54.282,54.3209,54.2625,54.2917,35000.0
2006-05-01 11:25:00,55.74,55.75,55.68,55.69,20900.0,54.3014,54.3112,54.243,54.2527,20900.0
2006-05-01 11:30:00,55.69,55.7,55.61,55.63,47800.0,54.2527,54.2625,54.1748,54.1943,47800.0
2006-05-01 11:35:00,55.64,55.72,55.61,55.71,17100.0,54.204,54.282,54.1748,54.2722,17100.0
2006-05-01 11:40:00,55.7,55.71,55.55,55.56,17900.0,54.2625,54.2722,54.1163,54.1261,17900.0
2006-05-01 11:45:00,55.57,55.64,55.55,55.63,22600.0,54.1358,54.204,54.1163,54.1943,22600.0
2006-05-01 11:50:00,55.63,55.75,55.59,55.73,25100.0,54.1943,54.3112,54.1553,54.2917,25100.0
2006-05-01 11:55:00,55.73,55.75,55.68,55.69,12300.0,54.2917,54.3112,54.243,54.2527,12300.0
2006-05-01 12:00:00,55.7,55.71,55.67,55.67,10600.0,54.2625,54.2722,54.2332,54.2332,10600.0
2006-05-01 12:05:00,55.67,55.75,55.67,55.72,11100.0,54.2332,54.3112,54.2332,54.282,11100.0
2006-05-01 12:10:00,55.72,55.76,55.71,55.71,9200.0,54.282,54.3209,54.2722,54.2722,9200.0
2006-05-01 12:15:00,55.71,55.72,55.6,55.64,10700.0,54.2722,54.282,54.1651,54.204,10700.0
2006-05-01 12:20:00,55.62,55.62,55.49,55.52,13400.0,54.1845,54.1845,54.0579,54.0871,13400.0
2006-05-01 12:25:00,55.53,55.53,55.48,55.52,14200.0,54.0969,54.0969,54.0482,54.0871,14200.0
2006-05-01 12:30:00,55.53,55.54,55.49,55.54,22600.0,54.0969,54.1066,54.0579,54.1066,22600.0
2006-05-01 12:35:00,55.53,55.53,55.45,55.45,10800.0,54.0969,54.0969,54.0189,54.0189,10800.0
2006-05-01 12:40:00,55.45,55.46,55.38,55.42,15600.0,54.0189,54.0287,53.9507,53.9897,15600.0
2006-05-01 12:45:00,55.42,55.52,55.41,55.46,8700.0,53.9897,54.0871,53.98,54.0287,8700.0
2006-05-01 12:50:00,55.46,55.51,55.43,55.49,13200.0,54.0287,54.0774,53.9994,54.0579,13200.0
2006-05-01 12:55:00,55.49,55.5,55.43,55.43,7900.0,54.0579,54.0676,53.9994,53.9994,7900.0
2006-05-01 13:00:00,55.42,55.42,55.37,55.39,16000.0,53.9897,53.9897,53.941,53.9605,16000.0
2006-05-01 13:05:00,55.39,55.44,55.38,55.4,19900.0,53.9605,54.0092,53.9507,53.9702,19900.0
2006-05-01 13:10:00,55.41,55.41,55.36,55.39,14500.0,53.98,53.98,53.9312,53.9605,14500.0
2006-05-01 13:15:00,55.38,55.39,55.38,55.38,21100.0,53.9507,53.9605,53.9507,53.9507,21100.0
2006-05-01 13:20:00,55.38,55.53,55.38,55.39,32300.0,53.9507,54.0969,53.9507,53.9605,32300.0
2006-05-01 13:25:00,55.39,55.47,55.37,55.42,14100.0,53.9605,54.0384,53.941,53.9897,14100.0
2006-05-01 13:30:00,55.41,55.45,55.39,55.45,18200.0,53.98,54.0189,53.9605,54.0189,18200.0
2006-05-01 13:35:00,55.44,55.45,55.4,55.44,30700.0,54.0092,54.0189,53.9702,54.0092,30700.0
2006-05-01 13:40:00,55.43,55.44,55.4,55.4,18600.0,53.9994,54.0092,53.9702,53.9702,18600.0
2006-05-01 13:45:00,55.4,55.41,55.36,55.37,18900.0,53.9702,53.98,53.9312,53.941,18900.0
2006-05-01 13:50:00,55.37,55.38,55.37,55.37,10000.0,53.941,53.9507,53.941,53.941,10000.0
2006-05-01 13:55:00,55.37,55.43,55.35,55.43,55300.0,53.941,53.9994,53.9215,53.9994,55300.0
2006-05-01 14:00:00,55.42,55.42,55.38,55.39,27100.0,53.9897,53.9897,53.9507,53.9605,27100.0
2006-05-01 14:05:00,55.38,55.39,55.33,55.33,12700.0,53.9507,53.9605,53.902,53.902,12700.0
2006-05-01 14:10:00,55.33,55.33,55.16,55.18,37600.0,53.902,53.902,53.7364,53.7559,37600.0
2006-05-01 14:15:00,55.17,55.17,55.12,55.12,23100.0,53.7462,53.7462,53.6974,53.6974,23100.0
2006-05-01 14:20:00,55.13,55.38,55.11,55.36,50200.0,53.7072,53.9507,53.6877,53.9312,50200.0
2006-05-01 14:25:00,55.36,55.43,55.32,55.33,41900.0,53.9312,53.9994,53.8923,53.902,41900.0
2006-05-01 14:30:00,55.34,55.34,55.3,55.31,26000.0,53.9118,53.9118,53.8728,53.8825,26000.0
2006-05-01 14:35:00,55.31,55.31,55.26,55.26,28700.0,53.8825,53.8825,53.8338,53.8338,28700.0
2006-05-01 14:40:00,55.26,55.33,55.23,55.23,24700.0,53.8338,53.902,53.8046,53.8046,24700.0
2006-05-01 14:45:00,55.23,55.28,55.19,55.25,27000.0,53.8046,53.8533,53.7656,53.8241,27000.0
2006-05-01 14:50:00,55.25,55.29,55.24,55.27,12500.0,53.8241,53.8631,53.8143,53.8436,12500.0
2006-05-01 14:55:00,55.27,55.34,55.27,55.33,31500.0,53.8436,53.9118,53.8436,53.902,31500.0
2006-05-01 15:00:00,55.32,55.35,55.32,55.32,22200.0,53.8923,53.9215,53.8923,53.8923,22200.0
2006-05-01 15:05:00,55.32,55.36,55.31,55.32,39000.0,53.8923,53.9312,53.8825,53.8923,39000.0
2006-05-01 15:10:00,55.31,55.42,55.31,55.42,29700.0,53.8825,53.9897,53.8825,53.9897,29700.0
2006-05-01 15:15:00,55.42,55.49,55.25,55.25,86900.0,53.9897,54.0579,53.8241,53.8241,86900.0
2006-05-01 15:20:00,55.26,55.33,55.0,55.05,55300.0,53.8338,53.902,53.5805,53.6293,55300.0
2006-05-01 15:25:00,55.05,55.08,54.98,55.03,62700.0,53.6293,53.6585,53.5611,53.6098,62700.0
2006-05-01 15:30:00,55.03,55.07,54.93,55.0,93200.0,53.6098,53.6487,53.5123,53.5805,93200.0
2006-05-01 15:35:00,55.0,55.0,54.67,54.73,117700.0,53.5805,53.5805,53.2591,53.3175,117700.0
2006-05-01 15:40:00,54.72,54.75,54.56,54.56,103700.0,53.3078,53.337,53.1519,53.1519,103700.0
2006-05-01 15:45:00,54.59,54.8,54.55,54.8,97400.0,53.1811,53.3857,53.1422,53.3857,97400.0
2006-05-01 15:50:00,54.79,54.99,54.79,54.91,119600.0,53.376,53.5708,53.376,53.4929,119600.0
2006-05-01 15:55:00,54.91,54.99,54.88,54.98,115200.0,53.4929,53.5708,53.4636,53.5611,115200.0
2006-05-02 09:30:00,54.93,55.17,54.92,55.16,63700.0,53.5123,53.7462,53.5026,53.7364,63700.0
2006-05-02 09:35:00,55.16,55.16,54.86,54.95,70900.0,53.7364,53.7364,53.4442,53.5318,70900.0
2006-05-02 09:40:00,54.95,55.02,54.87,54.91,27900.0,53.5318,53.6,53.4539,53.4929,27900.0
2006-05-02 09:45:00,54.91,54.92,54.66,54.79,66900.0,53.4929,53.5026,53.2493,53.376,66900.0
2006-05-02 09:50:00,54.78,54.84,54.62,54.71,36100.0,53.3662,53.4247,53.2103,53.298,36100.0
2006-05-02 09:55:00,54.7,54.85,54.68,54.69,34600.0,53.2883,53.4344,53.2688,53.2785,34600.0
2006-05-02 10:00:00,54.68,54.79,54.66,54.67,22100.0,53.2688,53.376,53.2493,53.2591,22100.0
2006-05-02 10:05:00,54.67,54.68,54.08,54.08,102000.0,53.2591,53.2688,52.6843,52.6843,102000.0
2006-05-02 10:10:00,54.15,54.48,54.09,54.22,122800.0,52.7525,53.074,52.694,52.8207,122800.0
2006-05-02 10:15:00,54.21,54.35,54.03,54.14,46500.0,52.8109,52.9473,52.6356,52.7427,46500.0
2006-05-02 10:20:00,54.14,54.15,54.07,54.15,58400.0,52.7427,52.7525,52.6745,52.7525,58400.0
2006-05-02 10:25:00,54.15,54.55,54.14,54.33,74000.0,52.7525,53.1422,52.7427,52.9278,74000.0
2006-05-02 10:30:00,54.33,54.53,54.29,54.39,72400.0,52.9278,53.1227,52.8889,52.9863,72400.0
2006-05-02 10:35:00,54.4,54.4,54.33,54.36,55400.0,52.996,52.996,52.9278,52.9571,55400.0
2006-05-02 10:40:00,54.37,54.39,54.35,54.36,15400.0,52.9668,52.9863,52.9473,52.9571,15400.0
2006-05-02 10:45:00,54.37,54.37,54.29,54.37,25400.0,52.9668,52.9668,52.8889,52.9668,25400.0
2006-05-02 10:50:00,54.35,54.38,54.29,54.31,28300.0,52.9473,52.9765,52.8889,52.9083,28300.0
2006-05-02 10:55:00,54.3,54.32,54.23,54.3,40500.0,52.8986,52.9181,52.8304,52.8986,40500.0
2006-05-02 11:00:00,54.29,54.29,54.21,54.26,26400.0,52.8889,52.8889,52.8109,52.8596,26400.0
2006-05-02 11:05:00,54.26,54.28,54.19,54.19,38500.0,52.8596,52.8791,52.7914,52.7914,38500.0
2006-05-02 11:10:00,54.17,54.4,54.14,54.29,39100.0,52.772,52.996,52.7427,52.8889,39100.0
2006-05-02 11:15:00,54.29,54.31,54.23,54.23,19200.0,52.8889,52.9083,52.8304,52.8304,19200.0
2006-05-02 11:20:00,54.23,54.35,54.23,54.32,24900.0,52.8304,52.9473,52.8304,52.9181,24900.0
2006-05-02 11:25:00,54.32,54.32,54.23,54.3,8900.0,52.9181,52.9181,52.8304,52.8986,8900.0
2006-05-02 11:30:00,54.3,54.34,54.28,54.28,20700.0,52.8986,52.9376,52.8791,52.8791,20700.0
2006-05-02 11:35:00,54.28,54.3,54.25,54.3,8900.0,52.8791,52.8986,52.8499,52.8986,8900.0
2006-05-02 11:40:00,54.31,54.31,54.28,54.3,8500.0,52.9083,52.9083,52.8791,52.8986,8500.0
2006-05-02 11:45:00,54.3,54.4,54.3,54.38,32800.0,52.8986,52.996,52.8986,52.9765,32800.0
2006-05-02 11:50:00,54.38,54.4,54.35,54.35,21900.0,52.9765,52.996,52.9473,52.9473,21900.0
2006-05-02 11:55:00,54.35,54.37,54.3,54.36,63900.0,52.9473,52.9668,52.8986,52.9571,63900.0
2006-05-02 12:00:00,54.34,54.4,54.31,54.4,31300.0,52.9376,52.996,52.9083,52.996,31300.0
2006-05-02 12:05:00,54.4,54.42,54.38,54.42,57300.0,52.996,53.0155,52.9765,53.0155,57300.0
2006-05-02 12:10:00,54.41,54.47,54.39,54.46,29700.0,53.0058,53.0642,52.9863,53.0545,29700.0
2006-05-02 12:15:00,54.47,54.47,54.46,54.46,3000.0,53.0642,53.0642,53.0545,53.0545,3000.0
2006-05-02 12:20:00,54.47,54.64,54.45,54.56,43200.0,53.0642,53.2298,53.0447,53.1519,43200.0
2006-05-02 12:25:00,54.55,54.56,54.49,54.49,12000.0,53.1422,53.1519,53.0837,53.0837,12000.0
2006-05-02 12:30:00,54.5,54.66,54.47,54.66,10900.0,53.0934,53.2493,53.0642,53.2493,10900.0
2006-05-02 12:35:00,54.66,54.9,54.65,54.8,55300.0,53.2493,53.4831,53.2396,53.3857,55300.0
2006-05-02 12:40:00,54.81,54.87,54.81,54.86,13000.0,53.3954,53.4539,53.3954,53.4442,13000.0
2006-05-02 12:45:00,54.85,54.86,54.82,54.83,19900.0,53.4344,53.4442,53.4052,53.4149,19900.0
2006-05-02 12:50:00,54.83,54.89,54.83,54.85,23800.0,53.4149,53.4734,53.4149,53.4344,23800.0
2006-05-02 12:55:00,54.85,54.86,54.74,54.84,25600.0,53.4344,53.4442,53.3273,53.4247,25600.0
2006-05-02 13:00:00,54.85,54.88,54.82,54.86,32200.0,53.4344,53.4636,53.4052,53.4442,32200.0
2006-05-02 13:05:00,54.85,54.99,54.8,54.95,58300.0,53.4344,53.5708,53.3857,53.5318,58300.0
2006-05-02 13:10:00,54.89,54.91,54.8,54.85,17600.0,53.4734,53.4929,53.3857,53.4344,17600.0
2006-05-02 13:15:00,54.86,54.91,54.84,54.89,10200.0,53.4442,53.4929,53.4247,53.4734,10200.0
2006-05-02 13:20:00,54.88,54.93,54.88,54.93,13200.0,53.4636,53.5123,53.4636,53.5123,13200.0
2006-05-02 13:25:00,54.93,54.97,54.84,54.96,20400.0,53.5123,53.5513,53.4247,53.5416,20400.0
2006-05-02 13:30:00,54.96,54.98,54.84,54.84,40200.0,53.5416,53.5611,53.4247,53.4247,40200.0
2006-05-02 13:35:00,54.85,54.85,54.74,54.75,15600.0,53.4344,53.4344,53.3273,53.337,15600.0
2006-05-02 13:40:00,54.77,54.9,54.77,54.85,25800.0,53.3565,53.4831,53.3565,53.4344,25800.0
2006-05-02 13:45:00,54.85,54.86,54.74,54.82,18100.0,53.4344,53.4442,53.3273,53.4052,18100.0
2006-05-02 13:50:00,54.79,54.82,54.49,54.61,102500.0,53.376,53.4052,53.0837,53.2006,102500.0
2006-05-02 13:55:00,54.63,54.66,54.63,54.65,7600.0,53.2201,53.2493,53.2201,53.2396,7600.0
2006-05-02 14:00:00,54.65,54.67,54.56,54.58,74500.0,53.2396,53.2591,53.1519,53.1714,74500.0
2006-05-02 14:05:00,54.6,54.62,54.59,54.59,16000.0,53.1909,53.2103,53.1811,53.1811,16000.0
2006-05-02 14:10:00,54.59,54.6,54.57,54.59,7000.0,53.1811,53.1909,53.1616,53.1811,7000.0
2006-05-02 14:15:00,54.58,54.6,54.58,54.6,8100.0,53.1714,53.1909,53.1714,53.1909,8100.0
2006-05-02 14:20:00,54.59,54.6,54.51,54.53,22500.0,53.1811,53.1909,53.1032,53.1227,22500.0
2006-05-02 14:25:00,54.54,54.58,54.4,54.41,48100.0,53.1324,53.1714,52.996,53.0058,48100.0
2006-05-02 14:30:00,54.41,54.47,54.38,54.44,70500.0,53.0058,53.0642,52.9765,53.035,70500.0
2006-05-02 14:35:00,54.44,54.44,54.39,54.43,57700.0,53.035,53.035,52.9863,53.0253,57700.0
2006-05-02 14:40:00,54.43,54.44,54.39,54.42,48900.0,53.0253,53.035,52.9863,53.0155,48900.0
2006-05-02 14:45:00,54.41,54.51,54.4,54.5,19500.0,53.0058,53.1032,52.996,53.0934,19500.0
2006-05-02 14:50:00,54.5,54.5,54.47,54.47,6500.0,53.0934,53.0934,53.0642,53.0642,6500.0
2006-05-02 14:55:00,54.48,54.52,54.45,54.5,11800.0,53.074,53.1129,53.0447,53.0934,11800.0
2006-05-02 15:00:00,54.51,54.55,54.51,54.52,73900.0,53.1032,53.1422,53.1032,53.1129,73900.0
2006-05-02 15:05:00,54.53,54.53,54.5,54.52,21600.0,53.1227,53.1227,53.0934,53.1129,21600.0
2006-05-02 15:10:00,54.52,54.52,54.51,54.52,25400.0,53.1129,53.1129,53.1032,53.1129,25400.0
2006-05-02 15:15:00,54.52,54.6,54.52,54.6,24000.0,53.1129,53.1909,53.1129,53.1909,24000.0
2006-05-02 15:20:00,54.59,54.6,54.58,54.59,17600.0,53.1811,53.1909,53.1714,53.1811,17600.0
2006-05-02 15:25:00,54.58,54.59,54.56,54.56,14300.0,53.1714,53.1811,53.1519,53.1519,14300.0
2006-05-02 15:30:00,54.55,54.6,54.52,54.59,24400.0,53.1422,53.1909,53.1129,53.1811,24400.0
2006-05-02 15:35:00,54.58,54.58,54.53,54.54,26500.0,53.1714,53.1714,53.1227,53.1324,26500.0
2006-05-02 15:40:00,54.54,54.64,54.53,54.61,40000.0,53.1324,53.2298,53.1227,53.2006,40000.0
2006-05-02 15:45:00,54.66,54.71,54.6,54.6,45700.0,53.2493,53.298,53.1909,53.1909,45700.0
2006-05-02 15:50:00,54.6,54.61,54.53,54.54,42800.0,53.1909,53.2006,53.1227,53.1324,42800.0
2006-05-02 15:55:00,54.56,54.61,54.5,54.5,92900.0,53.1519,53.2006,53.0934,53.0934,92900.0
2006-05-03 09:30:00,54.45,54.7,54.39,54.47,86700.0,53.0447,53.2883,52.9863,53.0642,86700.0
2006-05-03 09:35:00,54.5,54.5,54.44,54.44,25100.0,53.0934,53.0934,53.035,53.035,25100.0
2006-05-03 09:40:00,54.44,54.45,54.33,54.35,211400.0,53.035,53.0447,52.9278,52.9473,211400.0
2006-05-03 09:45:00,54.36,54.4,54.34,54.39,123700.0,52.9571,52.996,52.9376,52.9863,123700.0
2006-05-03 09:50:00,54.4,54.4,54.36,54.38,29600.0,52.996,52.996,52.9571,52.9765,29600.0
2006-05-03 09:55:00,54.38,54.41,54.35,54.41,31600.0,52.9765,53.0058,52.9473,53.0058,31600.0
2006-05-03 10:00:00,54.41,54.41,54.37,54.38,11000.0,53.0058,53.0058,52.9668,52.9765,11000.0
2006-05-03 10:05:00,54.38,54.4,54.37,54.38,20400.0,52.9765,52.996,52.9668,52.9765,20400.0
2006-05-03 10:10:00,54.38,54.39,54.36,54.36,33800.0,52.9765,52.9863,52.9571,52.9571,33800.0
2006-05-03 10:15:00,54.36,54.43,54.36,54.41,33400.0,52.9571,53.0253,52.9571,53.0058,33400.0
2006-05-03 10:20:00,54.41,54.6,54.39,54.59,36900.0,53.0058,53.1909,52.9863,53.1811,36900.0
2006-05-03 10:25:00,54.58,54.6,54.48,54.52,26500.0,53.1714,53.1909,53.074,53.1129,26500.0
2006-05-03 10:30:00,54.51,54.62,54.4,54.47,34500.0,53.1032,53.2103,52.996,53.0642,34500.0
2006-05-03 10:35:00,54.47,54.55,54.43,54.52,24900.0,53.0642,53.1422,53.0253,53.1129,24900.0
2006-05-03 10:40:00,54.52,54.52,54.42,54.49,30600.0,53.1129,53.1129,53.0155,53.0837,30600.0
2006-05-03 10:45:00,54.5,54.51,54.37,54.39,42100.0,53.0934,53.1032,52.9668,52.9863,42100.0
2006-05-03 10:50:00,54.39,54.43,54.38,54.39,14900.0,52.9863,53.0253,52.9765,52.9863,14900.0
2006-05-03 10:55:00,54.4,54.44,54.39,54.39,14900.0,52.996,53.035,52.9863,52.9863,14900.0
2006-05-03 11:00:00,54.41,54.48,54.41,54.46,45700.0,53.0058,53.074,53.0058,53.0545,45700.0
2006-05-03 11:05:00,54.45,54.48,54.22,54.3,31400.0,53.0447,53.074,52.8207,52.8986,31400.0
2006-05-03 11:10:00,54.29,54.39,54.28,54.31,46200.0,52.8889,52.9863,52.8791,52.9083,46200.0
2006-05-03 11:15:00,54.31,54.38,54.3,54.37,11600.0,52.9083,52.9765,52.8986,52.9668,11600.0
2006-05-03 11:20:00,54.37,54.37,54.2,54.23,19900.0,52.9668,52.9668,52.8012,52.8304,19900.0
2006-05-03 11:25:00,54.23,54.23,54.0,54.07,41000.0,52.8304,52.8304,52.6063,52.6745,41000.0
2006-05-03 11:30:00,54.07,54.25,54.04,54.1,31500.0,52.6745,52.8499,52.6453,52.7038,31500.0
2006-05-03 11:35:00,54.07,54.15,53.81,53.89,54300.0,52.6745,52.7525,52.4213,52.4992,54300.0
2006-05-03 11:40:00,53.89,54.0,53.86,53.86,42200.0,52.4992,52.6063,52.47,52.47,42200.0
2006-05-03 11:45:00,53.93,54.01,53.91,54.0,67700.0,52.5382,52.6161,52.5187,52.6063,67700.0
2006-05-03 11:50:00,54.0,54.03,53.97,54.03,30500.0,52.6063,52.6356,52.5771,52.6356,30500.0
2006-05-03 11:55:00,54.02,54.02,53.96,53.98,13100.0,52.6258,52.6258,52.5674,52.5869,13100.0
2006-05-03 12:00:00,53.98,54.11,53.92,54.04,57700.0,52.5869,52.7135,52.5284,52.6453,57700.0
2006-05-03 12:05:00,54.05,54.06,53.8,53.97,64000.0,52.6551,52.6648,52.4115,52.5771,64000.0
2006-05-03 12:10:00,53.98,54.0,53.91,53.99,18400.0,52.5869,52.6063,52.5187,52.5966,18400.0
2006-05-03 12:15:00,54.0,54.02,53.98,54.0,16600.0,52.6063,52.6258,52.5869,52.6063,16600.0
2006-05-03 12:20:00,54.0,54.0,53.97,54.0,10600.0,52.6063,52.6063,52.5771,52.6063,10600.0
2006-05-03 12:25:00,53.99,53.99,53.86,53.86,13000.0,52.5966,52.5966,52.47,52.47,13000.0
2006-05-03 12:30:00,53.86,53.87,53.84,53.87,16200.0,52.47,52.4797,52.4505,52.4797,16200.0
2006-05-03 12:35:00,53.88,53.88,53.76,53.8,25500.0,52.4894,52.4894,52.3725,52.4115,25500.0
2006-05-03 12:40:00,53.8,53.85,53.72,53.76,33100.0,52.4115,52.4602,52.3336,52.3725,33100.0
2006-05-03 12:45:00,53.76,53.77,53.72,53.76,9900.0,52.3725,52.3823,52.3336,52.3725,9900.0
2006-05-03 12:50:00,53.75,53.77,53.72,53.74,13700.0,52.3628,52.3823,52.3336,52.3531,13700.0
2006-05-03 12:55:00,53.76,53.8,53.76,53.78,6800.0,52.3725,52.4115,52.3725,52.392,6800.0
2006-05-03 13:00:00,53.78,53.8,53.73,53.8,7800.0,52.392,52.4115,52.3433,52.4115,7800.0
2006-05-03 13:05:00,53.8,53.81,53.73,53.73,22400.0,52.4115,52.4213,52.3433,52.3433,22400.0
2006-05-03 13:10:00,53.74,53.74,53.73,53.74,7400.0,52.3531,52.3531,52.3433,52.3531,7400.0
2006-05-03 13:15:00,53.74,53.75,53.67,53.68,33400.0,52.3531,52.3628,52.2849,52.2946,33400.0
2006-05-03 13:20:00,53.68,53.68,53.6,53.62,29000.0,52.2946,52.2946,52.2167,52.2362,29000.0
2006-05-03 13:25:00,53.62,53.7,53.56,53.64,144300.0,52.2362,52.3141,52.1777,52.2556,144300.0
2006-05-03 13:30:00,53.64,53.85,53.56,53.85,26400.0,52.2556,52.4602,52.1777,52.4602,26400.0
2006-05-03 13:35:00,53.85,53.95,53.8,53.88,54500.0,52.4602,52.5576,52.4115,52.4894,54500.0
2006-05-03 13:40:00,53.88,53.88,53.69,53.69,23600.0,52.4894,52.4894,52.3043,52.3043,23600.0
2006-05-03 13:45:00,53.69,53.72,53.5,53.51,32300.0,52.3043,52.3336,52.1193,52.129,32300.0
2006-05-03 13:50:00,53.51,53.53,53.48,53.48,44200.0,52.129,52.1485,52.0998,52.0998,44200.0
2006-05-03 13:55:00,53.48,53.67,53.47,53.65,50800.0,52.0998,52.2849,52.09,52.2654,50800.0
2006-05-03 14:00:00,53.65,53.69,53.56,53.68,51300.0,52.2654,52.3043,52.1777,52.2946,51300.0
2006-05-03 14:05:00,53.7,53.87,53.69,53.77,65800.0,52.3141,52.4797,52.3043,52.3823,65800.0
2006-05-03 14:10:00,53.78,53.81,53.72,53.76,41300.0,52.392,52.4213,52.3336,52.3725,41300.0
2006-05-03 14:15:00,53.75,53.87,53.7,53.87,47400.0,52.3628,52.4797,52.3141,52.4797,47400.0
2006-05-03 14:20:00,53.87,53.87,53.76,53.76,33300.0,52.4797,52.4797,52.3725,52.3725,33300.0
2006-05-03 14:25:00,53.73,53.8,53.72,53.76,19500.0,52.3433,52.4115,52.3336,52.3725,19500.0
2006-05-03 14:30:00,53.77,53.87,53.76,53.83,16800.0,52.3823,52.4797,52.3725,52.4407,16800.0
2006-05-03 14:35:00,53.83,53.86,53.79,53.8,121800.0,52.4407,52.47,52.4018,52.4115,121800.0
2006-05-03 14:40:00,53.8,53.86,53.79,53.86,26700.0,52.4115,52.47,52.4018,52.47,26700.0
2006-05-03 14:45:00,53.85,54.06,53.85,54.06,54800.0,52.4602,52.6648,52.4602,52.6648,54800.0
2006-05-03 14:50:00,54.06,54.1,54.0,54.05,25400.0,52.6648,52.7038,52.6063,52.6551,25400.0
2006-05-03 14:55:00,54.04,54.07,54.02,54.03,10700.0,52.6453,52.6745,52.6258,52.6356,10700.0
2006-05-03 15:00:00,54.03,54.12,54.01,54.1,25300.0,52.6356,52.7233,52.6161,52.7038,25300.0
2006-05-03 15:05:00,54.11,54.14,53.69,53.89,78300.0,52.7135,52.7427,52.3043,52.4992,78300.0
2006-05-03 15:10:00,53.89,54.14,53.89,54.13,48600.0,52.4992,52.7427,52.4992,52.733,48600.0
2006-05-03 15:15:00,54.12,54.13,53.97,54.02,26700.0,52.7233,52.733,52.5771,52.6258,26700.0
2006-05-03 15:20:00,54.01,54.13,53.94,54.13,103500.0,52.6161,52.733,52.5479,52.733,103500.0
2006-05-03 15:25:00,54.09,54.24,54.09,54.24,52800.0,52.694,52.8402,52.694,52.8402,52800.0
2006-05-03 15:30:00,54.23,54.3,54.15,54.28,107900.0,52.8304,52.8986,52.7525,52.8791,107900.0
2006-05-03 15:35:00,54.3,54.38,54.27,54.38,70000.0,52.8986,52.9765,52.8694,52.9765,70000.0
2006-05-03 15:40:00,54.37,54.57,54.37,54.57,111900.0,52.9668,53.1616,52.9668,53.1616,111900.0
2006-05-03 15:45:00,54.58,54.68,54.42,54.43,63900.0,53.1714,53.2688,53.0155,53.0253,63900.0
2006-05-03 15:50:00,54.41,54.44,54.11,54.19,72100.0,53.0058,53.035,52.7135,52.7914,72100.0
2006-05-03 15:55:00,54.2,54.55,54.11,54.55,192200.0,52.8012,53.1422,52.7135,53.1422,192200.0
2006-05-04 09:30:00,48.7,49.38,48.46,49.09,1107500.0,47.4431,48.1056,47.2093,47.8231,1107500.0
2006-05-04 09:35:00,49.05,49.21,48.53,48.66,840000.0,47.7841,47.94,47.2775,47.4042,840000.0
2006-05-04 09:40:00,48.65,48.7,47.6,47.71,881400.0,47.3944,47.4431,46.3715,46.4787,881400.0
2006-05-04 09:45:00,47.7,48.01,47.5,47.71,794300.0,46.4689,46.7709,46.2741,46.4787,794300.0
2006-05-04 09:50:00,47.71,47.81,47.14,47.8,891700.0,46.4787,46.5761,45.9234,46.5664,891700.0
2006-05-04 09:55:00,47.8,48.2,47.55,48.18,838200.0,46.5664,46.956,46.3228,46.9366,838200.0
2006-05-04 10:00:00,48.17,48.44,48.09,48.3,679900.0,46.9268,47.1898,46.8489,47.0535,679900.0
2006-05-04 10:05:00,48.3,48.7,48.27,48.66,1053900.0,47.0535,47.4431,47.0242,47.4042,1053900.0
2006-05-04 10:10:00,48.66,48.74,48.25,48.41,717400.0,47.4042,47.4821,47.0047,47.1606,717400.0
2006-05-04 10:15:00,48.4,48.5,48.21,48.4,293500.0,47.1509,47.2483,46.9658,47.1509,293500.0
2006-05-04 10:20:00,48.39,48.52,48.3,48.43,416000.0,47.1411,47.2678,47.0535,47.1801,416000.0
2006-05-04 10:25:00,48.43,48.75,48.4,48.71,355500.0,47.1801,47.4918,47.1509,47.4529,355500.0
2006-05-04 10:30:00,48.71,48.82,48.5,48.74,369500.0,47.4529,47.56,47.2483,47.4821,369500.0
2006-05-04 10:35:00,48.74,48.81,48.57,48.59,275200.0,47.4821,47.5503,47.3165,47.336,275200.0
2006-05-04 10:40:00,48.59,48.63,48.29,48.41,273700.0,47.336,47.3749,47.0437,47.1606,273700.0
2006-05-04 10:45:00,48.41,48.7,48.41,48.52,203500.0,47.1606,47.4431,47.1606,47.2678,203500.0
2006-05-04 10:50:00,48.52,48.53,48.42,48.46,166400.0,47.2678,47.2775,47.1704,47.2093,166400.0
2006-05-04 10:55:00,48.46,48.77,48.46,48.62,307800.0,47.2093,47.5113,47.2093,47.3652,307800.0
2006-05-04 11:00:00,48.62,48.79,48.62,48.72,193300.0,47.3652,47.5308,47.3652,47.4626,193300.0
2006-05-04 11:05:00,48.72,49.01,48.62,48.97,277600.0,47.4626,47.7451,47.3652,47.7062,277600.0
2006-05-04 11:10:00,48.97,49.12,48.82,48.83,455500.0,47.7062,47.8523,47.56,47.5698,455500.0
2006-05-04 11:15:00,48.83,49.06,48.8,48.99,210300.0,47.5698,47.7938,47.5406,47.7256,210300.0
2006-05-04 11:20:00,49.02,49.05,48.76,48.99,172700.0,47.7549,47.7841,47.5016,47.7256,172700.0
2006-05-04 11:25:00,49.01,49.14,48.87,48.94,156700.0,47.7451,47.8718,47.6087,47.6769,156700.0
2006-05-04 11:30:00,48.94,48.94,48.51,48.62,235100.0,47.6769,47.6769,47.258,47.3652,235100.0
2006-05-04 11:35:00,48.6,48.77,48.58,48.58,160100.0,47.3457,47.5113,47.3262,47.3262,160100.0
2006-05-04 11:40:00,48.58,48.58,48.3,48.4,243600.0,47.3262,47.3262,47.0535,47.1509,243600.0
2006-05-04 11:45:00,48.4,48.4,48.14,48.35,167600.0,47.1509,47.1509,46.8976,47.1022,167600.0
2006-05-04 11:50:00,48.35,48.65,48.3,48.53,131100.0,47.1022,47.3944,47.0535,47.2775,131100.0
2006-05-04 11:55:00,48.54,48.55,48.16,48.18,127400.0,47.2873,47.297,46.9171,46.9366,127400.0
2006-05-04 12:00:00,48.18,48.36,48.0,48.26,193600.0,46.9366,47.1119,46.7612,47.0145,193600.0
2006-05-04 12:05:00,48.25,48.34,48.24,48.25,59600.0,47.0047,47.0924,46.995,47.0047,59600.0
2006-05-04 12:10:00,48.25,48.45,48.23,48.43,179700.0,47.0047,47.1996,46.9853,47.1801,179700.0
2006-05-04 12:15:00,48.42,48.43,48.27,48.28,71400.0,47.1704,47.1801,47.0242,47.034,71400.0
2006-05-04 12:20:00,48.28,48.35,48.25,48.35,84800.0,47.034,47.1022,47.0047,47.1022,84800.0
2006-05-04 12:25:00,48.35,48.35,48.23,48.25,68700.0,47.1022,47.1022,46.9853,47.0047,68700.0
2006-05-04 12:30:00,48.25,48.26,48.1,48.2,108100.0,47.0047,47.0145,46.8586,46.956,108100.0
2006-05-04 12:35:00,48.19,48.35,48.19,48.23,68000.0,46.9463,47.1022,46.9463,46.9853,68000.0
2006-05-04 12:40:00,48.21,48.28,48.21,48.24,39400.0,46.9658,47.034,46.9658,46.995,39400.0
2006-05-04 12:45:00,48.24,48.24,48.11,48.12,57700.0,46.995,46.995,46.8684,46.8781,57700.0
2006-05-04 12:50:00,48.13,48.14,47.97,48.0,110700.0,46.8878,46.8976,46.732,46.7612,110700.0
2006-05-04 12:55:00,47.99,48.33,47.98,48.25,144400.0,46.7515,47.0827,46.7417,47.0047,144400.0
2006-05-04 13:00:00,48.24,48.39,48.24,48.33,68500.0,46.995,47.1411,46.995,47.0827,68500.0
2006-05-04 13:05:00,48.33,48.33,48.2,48.26,52800.0,47.0827,47.0827,46.956,47.0145,52800.0
2006-05-04 13:10:00,48.25,48.27,48.1,48.15,93200.0,47.0047,47.0242,46.8586,46.9073,93200.0
2006-05-04 13:15:00,48.15,48.19,48.13,48.14,29300.0,46.9073,46.9463,46.8878,46.8976,29300.0
2006-05-04 13:20:00,48.16,48.2,48.15,48.2,36000.0,46.9171,46.956,46.9073,46.956,36000.0
2006-05-04 13:25:00,48.2,48.25,48.19,48.24,50800.0,46.956,47.0047,46.9463,46.995,50800.0
2006-05-04 13:30:00,48.23,48.3,48.17,48.26,57300.0,46.9853,47.0535,46.9268,47.0145,57300.0
2006-05-04 13:35:00,48.27,48.37,48.26,48.34,48200.0,47.0242,47.1217,47.0145,47.0924,48200.0
2006-05-04 13:40:00,48.34,48.41,48.28,48.41,52000.0,47.0924,47.1606,47.034,47.1606,52000.0
2006-05-04 13:45:00,48.41,48.5,48.41,48.41,105100.0,47.1606,47.2483,47.1606,47.1606,105100.0
2006-05-04 13:50:00,48.42,48.51,48.4,48.47,94200.0,47.1704,47.258,47.1509,47.2191,94200.0
2006-05-04 13:55:00,48.48,48.48,48.37,48.38,36500.0,47.2288,47.2288,47.1217,47.1314,36500.0
2006-05-04 14:00:00,48.39,48.4,48.29,48.36,65900.0,47.1411,47.1509,47.0437,47.1119,65900.0
2006-05-04 14:05:00,48.35,48.39,48.33,48.33,55100.0,47.1022,47.1411,47.0827,47.0827,55100.0
2006-05-04 14:10:00,48.33,48.36,48.22,48.22,83900.0,47.0827,47.1119,46.9755,46.9755,83900.0
2006-05-04 14:15:00,48.22,48.22,47.97,48.05,278400.0,46.9755,46.9755,46.732,46.8099,278400.0
2006-05-04 14:20:00,48.04,48.05,47.88,47.97,182800.0,46.8002,46.8099,46.6443,46.732,182800.0
2006-05-04 14:25:00,47.98,47.99,47.8,47.88,221300.0,46.7417,46.7515,46.5664,46.6443,221300.0
2006-05-04 14:30:00,47.89,48.0,47.87,47.97,124100.0,46.654,46.7612,46.6346,46.732,124100.0
2006-05-04 14:35:00,47.98,48.0,47.94,47.96,138600.0,46.7417,46.7612,46.7027,46.7222,138600.0
2006-05-04 14:40:00,47.96,47.96,47.75,47.76,175800.0,46.7222,46.7222,46.5177,46.5274,175800.0
2006-05-04 14:45:00,47.77,47.86,47.71,47.85,229500.0,46.5371,46.6248,46.4787,46.6151,229500.0
2006-05-04 14:50:00,47.85,47.85,47.76,47.78,89700.0,46.6151,46.6151,46.5274,46.5469,89700.0
2006-05-04 14:55:00,47.78,47.85,47.73,47.85,134700.0,46.5469,46.6151,46.4982,46.6151,134700.0
2006-05-04 15:00:00,47.85,47.97,47.68,47.69,227400.0,46.6151,46.732,46.4495,46.4592,227400.0
2006-05-04 15:05:00,47.7,47.71,47.55,47.65,236700.0,46.4689,46.4787,46.3228,46.4202,236700.0
2006-05-04 15:10:00,47.66,47.92,47.66,47.8,167300.0,46.43,46.6833,46.43,46.5664,167300.0
2006-05-04 15:15:00,47.8,48.1,47.8,47.94,133600.0,46.5664,46.8586,46.5664,46.7027,133600.0
2006-05-04 15:20:00,47.94,48.06,47.92,47.99,266400.0,46.7027,46.8197,46.6833,46.7515,266400.0
2006-05-04 15:25:00,48.0,48.06,47.96,48.03,192500.0,46.7612,46.8197,46.7222,46.7904,192500.0
2006-05-04 15:30:00,48.03,48.09,47.93,48.06,431900.0,46.7904,46.8489,46.693,46.8197,431900.0
2006-05-04 15:35:00,48.05,48.28,48.05,48.22,216000.0,46.8099,47.034,46.8099,46.9755,216000.0
2006-05-04 15:40:00,48.22,48.27,48.0,48.01,191800.0,46.9755,47.0242,46.7612,46.7709,191800.0
2006-05-04 15:45:00,48.03,48.38,48.03,48.33,408600.0,46.7904,47.1314,46.7904,47.0827,408600.0
2006-05-04 15:50:00,48.33,48.46,48.19,48.46,366200.0,47.0827,47.2093,46.9463,47.2093,366200.0
2006-05-04 15:55:00,48.45,49.49,48.37,48.55,459000.0,47.1996,48.2127,47.1217,47.297,459000.0
2006-05-05 09:30:00,48.5,48.64,48.17,48.49,291200.0,47.2483,47.3847,46.9268,47.2386,291200.0
2006-05-05 09:35:00,48.5,48.8,48.14,48.15,196400.0,47.2483,47.5406,46.8976,46.9073,196400.0
2006-05-05 09:40:00,48.15,48.17,47.8,47.82,325000.0,46.9073,46.9268,46.5664,46.5858,325000.0
2006-05-05 09:45:00,47.82,48.02,47.79,47.99,225500.0,46.5858,46.7807,46.5566,46.7515,225500.0
2006-05-05 09:50:00,48.0,48.0,47.66,47.72,143400.0,46.7612,46.7612,46.43,46.4884,143400.0
2006-05-05 09:55:00,47.74,48.18,47.7,48.06,168600.0,46.5079,46.9366,46.4689,46.8197,168600.0
2006-05-05 10:00:00,48.06,48.06,47.82,47.88,86700.0,46.8197,46.8197,46.5858,46.6443,86700.0
2006-05-05 10:05:00,47.89,48.0,47.87,47.97,77700.0,46.654,46.7612,46.6346,46.732,77700.0
2006-05-05 10:10:00,47.98,47.98,47.76,47.89,157300.0,46.7417,46.7417,46.5274,46.654,157300.0
2006-05-05 10:15:00,47.88,47.92,47.86,47.92,77300.0,46.6443,46.6833,46.6248,46.6833,77300.0
2006-05-05 10:20:00,47.91,47.92,47.75,47.88,62000.0,46.6735,46.6833,46.5177,46.6443,62000.0
2006-05-05 10:25:00,47.87,47.95,47.8,47.82,72700.0,46.6346,46.7125,46.5664,46.5858,72700.0
2006-05-05 10:30:00,47.83,47.91,47.82,47.9,36600.0,46.5956,46.6735,46.5858,46.6638,36600.0
2006-05-05 10:35:00,47.9,47.95,47.82,47.83,85400.0,46.6638,46.7125,46.5858,46.5956,85400.0
2006-05-05 10:40:00,47.83,47.94,47.83,47.9,64600.0,46.5956,46.7027,46.5956,46.6638,64600.0
2006-05-05 10:45:00,47.9,47.92,47.86,47.92,30200.0,46.6638,46.6833,46.6248,46.6833,30200.0
2006-05-05 10:50:00,47.92,47.99,47.85,47.91,42500.0,46.6833,46.7515,46.6151,46.6735,42500.0
2006-05-05 10:55:00,47.91,48.4,47.91,48.28,116700.0,46.6735,47.1509,46.6735,47.034,116700.0
2006-05-05 11:00:00,48.35,48.35,48.09,48.1,78300.0,47.1022,47.1022,46.8489,46.8586,78300.0
2006-05-05 11:05:00,48.1,48.11,47.93,47.94,62800.0,46.8586,46.8684,46.693,46.7027,62800.0
2006-05-05 11:10:00,47.94,48.07,47.9,48.02,38300.0,46.7027,46.8294,46.6638,46.7807,38300.0
2006-05-05 11:15:00,48.01,48.03,47.96,47.99,29200.0,46.7709,46.7904,46.7222,46.7515,29200.0
2006-05-05 11:20:00,48.0,48.13,47.97,48.05,88700.0,46.7612,46.8878,46.732,46.8099,88700.0
2006-05-05 11:25:00,48.04,48.04,47.92,47.98,25700.0,46.8002,46.8002,46.6833,46.7417,25700.0
2006-05-05 11:30:00,47.98,48.01,47.94,48.0,31700.0,46.7417,46.7709,46.7027,46.7612,31700.0
2006-05-05 11:35:00,47.99,48.02,47.94,47.95,48600.0,46.7515,46.7807,46.7027,46.7125,48600.0
2006-05-05 11:40:00,47.95,48.0,47.9,47.98,45100.0,46.7125,46.7612,46.6638,46.7417,45100.0
2006-05-05 11:45:00,48.0,48.05,47.95,47.97,69600.0,46.7612,46.8099,46.7125,46.732,69600.0
2006-05-05 11:50:00,47.97,48.0,47.92,47.93,76800.0,46.732,46.7612,46.6833,46.693,76800.0
2006-05-05 11:55:00,47.93,47.93,47.83,47.83,45900.0,46.693,46.693,46.5956,46.5956,45900.0
2006-05-05 12:00:00,47.82,47.95,47.81,47.81,58100.0,46.5858,46.7125,46.5761,46.5761,58100.0
2006-05-05 12:05:00,47.82,47.86,47.8,47.82,29000.0,46.5858,46.6248,46.5664,46.5858,29000.0
2006-05-05 12:10:00,47.81,47.88,47.81,47.82,21800.0,46.5761,46.6443,46.5761,46.5858,21800.0
2006-05-05 12:15:00,47.82,47.9,47.81,47.82,42500.0,46.5858,46.6638,46.5761,46.5858,42500.0
2006-05-05 12:20:00,47.82,47.87,47.81,47.86,15100.0,46.5858,46.6346,46.5761,46.6248,15100.0
2006-05-05 12:25:00,47.86,47.94,47.83,47.83,40900.0,46.6248,46.7027,46.5956,46.5956,40900.0
2006-05-05 12:30:00,47.83,47.84,47.75,47.8,103400.0,46.5956,46.6053,46.5177,46.5664,103400.0
2006-05-05 12:35:00,47.77,48.0,47.76,47.9,87200.0,46.5371,46.7612,46.5274,46.6638,87200.0
2006-05-05 12:40:00,47.9,47.97,47.84,47.87,33600.0,46.6638,46.732,46.6053,46.6346,33600.0
2006-05-05 12:45:00,47.9,47.9,47.75,47.79,102300.0,46.6638,46.6638,46.5177,46.5566,102300.0
2006-05-05 12:50:00,47.77,47.82,47.74,47.79,33400.0,46.5371,46.5858,46.5079,46.5566,33400.0
2006-05-05 12:55:00,47.78,47.89,47.77,47.86,37700.0,46.5469,46.654,46.5371,46.6248,37700.0
2006-05-05 13:00:00,47.86,47.87,47.75,47.79,20300.0,46.6248,46.6346,46.5177,46.5566,20300.0
2006-05-05 13:05:00,47.79,47.8,47.72,47.73,52600.0,46.5566,46.5664,46.4884,46.4982,52600.0
2006-05-05 13:10:00,47.73,47.76,47.71,47.72,36500.0,46.4982,46.5274,46.4787,46.4884,36500.0
2006-05-05 13:15:00,47.72,47.74,47.72,47.72,23400.0,46.4884,46.5079,46.4884,46.4884,23400.0
2006-05-05 13:20:00,47.72,47.73,47.7,47.72,21500.0,46.4884,46.4982,46.4689,46.4884,21500.0
2006-05-05 13:25:00,47.73,47.84,47.71,47.82,35600.0,46.4982,46.6053,46.4787,46.5858,35600.0
2006-05-05 13:30:00,47.82,47.92,47.8,47.9,38500.0,46.5858,46.6833,46.5664,46.6638,38500.0
2006-05-05 13:35:00,47.9,47.9,47.81,47.84,26000.0,46.6638,46.6638,46.5761,46.6053,26000.0
2006-05-05 13:40:00,47.85,47.86,47.82,47.86,24600.0,46.6151,46.6248,46.5858,46.6248,24600.0
2006-05-05 13:45:00,47.86,47.91,47.85,47.87,29600.0,46.6248,46.6735,46.6151,46.6346,29600.0
2006-05-05 13:50:00,47.85,47.89,47.83,47.88,19600.0,46.6151,46.654,46.5956,46.6443,19600.0
2006-05-05 13:55:00,47.87,47.87,47.84,47.85,17000.0,46.6346,46.6346,46.6053,46.6151,17000.0
2006-05-05 14:00:00,47.85,47.86,47.84,47.85,31200.0,46.6151,46.6248,46.6053,46.6151,31200.0
2006-05-05 14:05:00,47.85,47.86,47.83,47.86,26600.0,46.6151,46.6248,46.5956,46.6248,26600.0
2006-05-05 14:10:00,47.86,47.86,47.84,47.85,45200.0,46.6248,46.6248,46.6053,46.6151,45200.0
2006-05-05 14:15:00,47.85,47.94,47.84,47.94,46300.0,46.6151,46.7027,46.6053,46.7027,46300.0
2006-05-05 14:20:00,47.92,47.93,47.85,47.86,53000.0,46.6833,46.693,46.6151,46.6248,53000.0
2006-05-05 14:25:00,47.86,47.87,47.84,47.85,20100.0,46.6248,46.6346,46.6053,46.6151,20100.0
2006-05-05 14:30:00,47.84,47.86,47.84,47.85,20900.0,46.6053,46.6248,46.6053,46.6151,20900.0
2006-05-05 14:35:00,47.84,47.85,47.84,47.85,16700.0,46.6053,46.6151,46.6053,46.6151,16700.0
2006-05-05 14:40:00,47.84,47.85,47.84,47.85,19900.0,46.6053,46.6151,46.6053,46.6151,19900.0
2006-05-05 14:45:00,47.85,47.91,47.84,47.86,41700.0,46.6151,46.6735,46.6053,46.6248,41700.0
2006-05-05 14:50:00,47.86,47.94,47.86,47.86,70600.0,46.6248,46.7027,46.6248,46.6248,70600.0
2006-05-05 14:55:00,47.88,47.95,47.86,47.94,48200.0,46.6443,46.7125,46.6248,46.7027,48200.0
2006-05-05 15:00:00,47.94,47.95,47.9,47.94,59700.0,46.7027,46.7125,46.6638,46.7027,59700.0
2006-05-05 15:05:00,47.93,47.95,47.9,47.91,117800.0,46.693,46.7125,46.6638,46.6735,117800.0
2006-05-05 15:10:00,47.91,47.92,47.9,47.91,61800.0,46.6735,46.6833,46.6638,46.6735,61800.0
2006-05-05 15:15:00,47.91,47.94,47.9,47.93,48600.0,46.6735,46.7027,46.6638,46.693,48600.0
2006-05-05 15:20:00,47.94,47.94,47.84,47.85,63700.0,46.7027,46.7027,46.6053,46.6151,63700.0
2006-05-05 15:25:00,47.85,47.86,47.85,47.85,28300.0,46.6151,46.6248,46.6151,46.6151,28300.0
2006-05-05 15:30:00,47.86,47.95,47.85,47.95,51900.0,46.6248,46.7125,46.6151,46.7125,51900.0
2006-05-05 15:35:00,47.95,47.95,47.86,47.88,76000.0,46.7125,46.7125,46.6248,46.6443,76000.0
2006-05-05 15:40:00,47.88,47.9,47.85,47.86,51500.0,46.6443,46.6638,46.6151,46.6248,51500.0
2006-05-05 15:45:00,47.86,47.86,47.84,47.84,72800.0,46.6248,46.6248,46.6053,46.6053,72800.0
2006-05-05 15:50:00,47.84,47.87,47.84,47.84,68000.0,46.6053,46.6346,46.6053,46.6053,68000.0
2006-05-05 15:55:00,47.84,47.9,47.82,47.83,184200.0,46.6053,46.6638,46.5858,46.5956,184200.0
2006-05-08 09:30:00,47.85,48.0,47.85,47.98,156100.0,46.6151,46.7612,46.6151,46.7417,156100.0
2006-05-08 09:35:00,47.98,47.99,47.87,47.88,72200.0,46.7417,46.7515,46.6346,46.6443,72200.0
2006-05-08 09:40:00,47.88,47.96,47.87,47.89,100200.0,46.6443,46.7222,46.6346,46.654,100200.0
2006-05-08 09:45:00,47.89,47.9,47.86,47.9,54300.0,46.654,46.6638,46.6248,46.6638,54300.0
2006-05-08 09:50:00,47.89,47.94,47.88,47.89,33800.0,46.654,46.7027,46.6443,46.654,33800.0
2006-05-08 09:55:00,47.89,47.91,47.85,47.85,70500.0,46.654,46.6735,46.6151,46.6151,70500.0
2006-05-08 10:00:00,47.86,47.92,47.79,47.8,48200.0,46.6248,46.6833,46.5566,46.5664,48200.0
2006-05-08 10:05:00,47.81,47.87,47.8,47.86,51700.0,46.5761,46.6346,46.5664,46.6248,51700.0
2006-05-08 10:10:00,47.85,47.86,47.77,47.79,32500.0,46.6151,46.6248,46.5371,46.5566,32500.0
2006-05-08 10:15:00,47.81,47.85,47.8,47.85,27500.0,46.5761,46.6151,46.5664,46.6151,27500.0
2006-05-08 10:20:00,47.85,47.85,47.82,47.83,21400.0,46.6151,46.6151,46.5858,46.5956,21400.0
2006-05-08 10:25:00,47.83,47.85,47.83,47.85,14400.0,46.5956,46.6151,46.5956,46.6151,14400.0
2006-05-08 10:30:00,47.85,47.9,47.82,47.85,47800.0,46.6151,46.6638,46.5858,46.6151,47800.0
2006-05-08 10:35:00,47.84,47.84,47.79,47.8,43400.0,46.6053,46.6053,46.5566,46.5664,43400.0
2006-05-08 10:40:00,47.8,47.82,47.74,47.74,32400.0,46.5664,46.5858,46.5079,46.5079,32400.0
2006-05-08 10:45:00,47.75,47.75,47.57,47.59,113200.0,46.5177,46.5177,46.3423,46.3618,113200.0
2006-05-08 10:50:00,47.58,47.59,47.47,47.51,112400.0,46.352,46.3618,46.2449,46.2838,112400.0
2006-05-08 10:55:00,47.52,47.57,47.42,47.44,102700.0,46.2936,46.3423,46.1962,46.2157,102700.0
2006-05-08 11:00:00,47.43,47.44,47.28,47.3,96100.0,46.2059,46.2157,46.0598,46.0793,96100.0
2006-05-08 11:05:00,47.29,47.42,47.25,47.31,128700.0,46.0695,46.1962,46.0306,46.089,128700.0
2006-05-08 11:10:00,47.31,47.32,47.25,47.26,77700.0,46.089,46.0987,46.0306,46.0403,77700.0
2006-05-08 11:15:00,47.27,47.28,47.13,47.2,99900.0,46.05,46.0598,45.9137,45.9818,99900.0
2006-05-08 11:20:00,47.19,47.29,47.18,47.18,42200.0,45.9721,46.0695,45.9624,45.9624,42200.0
2006-05-08 11:25:00,47.18,47.18,47.01,47.01,122500.0,45.9624,45.9624,45.7967,45.7967,122500.0
2006-05-08 11:30:00,47.01,47.22,47.01,47.1,87300.0,45.7967,46.0013,45.7967,45.8844,87300.0
2006-05-08 11:35:00,47.13,47.17,47.01,47.12,79500.0,45.9137,45.9526,45.7967,45.9039,79500.0
2006-05-08 11:40:00,47.11,47.13,47.09,47.09,45100.0,45.8942,45.9137,45.8747,45.8747,45100.0
2006-05-08 11:45:00,47.09,47.09,46.92,46.93,250700.0,45.8747,45.8747,45.7091,45.7188,250700.0
2006-05-08 11:50:00,46.92,47.05,46.92,47.01,55100.0,45.7091,45.8357,45.7091,45.7967,55100.0
2006-05-08 11:55:00,47.01,47.02,46.92,46.93,80000.0,45.7967,45.8065,45.7091,45.7188,80000.0
2006-05-08 12:00:00,46.93,46.95,46.92,46.93,37600.0,45.7188,45.7383,45.7091,45.7188,37600.0
2006-05-08 12:05:00,46.93,47.02,46.92,47.0,41600.0,45.7188,45.8065,45.7091,45.787,41600.0
2006-05-08 12:10:00,47.0,47.0,46.84,46.85,100700.0,45.787,45.787,45.6311,45.6409,100700.0
2006-05-08 12:15:00,46.85,46.97,46.83,46.91,48800.0,45.6409,45.7578,45.6214,45.6993,48800.0
2006-05-08 12:20:00,46.9,47.0,46.9,46.99,31600.0,45.6896,45.787,45.6896,45.7773,31600.0
2006-05-08 12:25:00,46.99,47.22,46.98,47.2,58200.0,45.7773,46.0013,45.7675,45.9818,58200.0
2006-05-08 12:30:00,47.2,47.2,46.99,47.05,80800.0,45.9818,45.9818,45.7773,45.8357,80800.0
2006-05-08 12:35:00,47.05,47.14,47.03,47.11,42800.0,45.8357,45.9234,45.8162,45.8942,42800.0
2006-05-08 12:40:00,47.1,47.11,47.04,47.05,34600.0,45.8844,45.8942,45.826,45.8357,34600.0
2006-05-08 12:45:00,47.04,47.05,46.95,47.04,28600.0,45.826,45.8357,45.7383,45.826,28600.0
2006-05-08 12:50:00,47.04,47.04,46.98,46.98,35100.0,45.826,45.826,45.7675,45.7675,35100.0
2006-05-08 12:55:00,46.98,47.1,46.96,47.05,17600.0,45.7675,45.8844,45.748,45.8357,17600.0
2006-05-08 13:00:00,47.05,47.11,47.05,47.09,10800.0,45.8357,45.8942,45.8357,45.8747,10800.0
2006-05-08 13:05:00,47.08,47.11,47.01,47.01,20700.0,45.8649,45.8942,45.7967,45.7967,20700.0
2006-05-08 13:10:00,47.01,47.02,47.0,47.02,8400.0,45.7967,45.8065,45.787,45.8065,8400.0
2006-05-08 13:15:00,47.01,47.1,46.94,46.97,39000.0,45.7967,45.8844,45.7286,45.7578,39000.0
2006-05-08 13:20:00,46.97,47.0,46.94,47.0,20600.0,45.7578,45.787,45.7286,45.787,20600.0
2006-05-08 13:25:00,47.0,47.02,46.99,47.01,10000.0,45.787,45.8065,45.7773,45.7967,10000.0
2006-05-08 13:30:00,47.0,47.08,46.97,47.06,24500.0,45.787,45.8649,45.7578,45.8455,24500.0
2006-05-08 13:35:00,47.06,47.09,47.06,47.09,12700.0,45.8455,45.8747,45.8455,45.8747,12700.0
2006-05-08 13:40:00,47.08,47.09,47.03,47.04,33400.0,45.8649,45.8747,45.8162,45.826,33400.0
2006-05-08 13:45:00,47.04,47.06,47.04,47.04,17000.0,45.826,45.8455,45.826,45.826,17000.0
2006-05-08 13:50:00,47.04,47.05,47.03,47.03,25000.0,45.826,45.8357,45.8162,45.8162,25000.0
2006-05-08 13:55:00,47.04,47.18,47.03,47.13,57600.0,45.826,45.9624,45.8162,45.9137,57600.0
2006-05-08 14:00:00,47.14,47.15,47.08,47.15,65500.0,45.9234,45.9331,45.8649,45.9331,65500.0
2006-05-08 14:05:00,47.15,47.4,47.14,47.35,117600.0,45.9331,46.1767,45.9234,46.128,117600.0
2006-05-08 14:10:00,47.36,47.37,47.28,47.3,37400.0,46.1377,46.1475,46.0598,46.0793,37400.0
2006-05-08 14:15:00,47.29,47.4,47.28,47.37,28300.0,46.0695,46.1767,46.0598,46.1475,28300.0
2006-05-08 14:20:00,47.37,47.38,47.25,47.28,52600.0,46.1475,46.1572,46.0306,46.0598,52600.0
2006-05-08 14:25:00,47.3,47.4,47.3,47.36,24500.0,46.0793,46.1767,46.0793,46.1377,24500.0
2006-05-08 14:30:00,47.36,47.37,47.24,47.24,52600.0,46.1377,46.1475,46.0208,46.0208,52600.0
2006-05-08 14:35:00,47.26,47.28,47.24,47.25,21700.0,46.0403,46.0598,46.0208,46.0306,21700.0
2006-05-08 14:40:00,47.26,47.3,47.19,47.21,56700.0,46.0403,46.0793,45.9721,45.9916,56700.0
2006-05-08 14:45:00,47.2,47.28,47.2,47.27,35700.0,45.9818,46.0598,45.9818,46.05,35700.0
2006-05-08 14:50:00,47.27,47.27,47.23,47.24,62800.0,46.05,46.05,46.0111,46.0208,62800.0
2006-05-08 14:55:00,47.24,47.27,47.23,47.26,65200.0,46.0208,46.05,46.0111,46.0403,65200.0
2006-05-08 15:00:00,47.27,47.32,47.26,47.3,55900.0,46.05,46.0987,46.0403,46.0793,55900.0
2006-05-08 15:05:00,47.3,47.34,47.25,47.33,54400.0,46.0793,46.1182,46.0306,46.1085,54400.0
2006-05-08 15:10:00,47.33,47.46,47.33,47.42,68600.0,46.1085,46.2351,46.1085,46.1962,68600.0
2006-05-08 15:15:00,47.39,47.48,47.35,47.37,76200.0,46.1669,46.2546,46.128,46.1475,76200.0
2006-05-08 15:20:00,47.37,47.41,47.34,47.38,57600.0,46.1475,46.1864,46.1182,46.1572,57600.0
2006-05-08 15:25:00,47.38,47.43,47.37,47.38,78000.0,46.1572,46.2059,46.1475,46.1572,78000.0
2006-05-08 15:30:00,47.39,47.41,47.3,47.41,68400.0,46.1669,46.1864,46.0793,46.1864,68400.0
2006-05-08 15:35:00,47.41,47.45,47.4,47.41,57200.0,46.1864,46.2254,46.1767,46.1864,57200.0
2006-05-08 15:40:00,47.4,47.59,47.4,47.59,66200.0,46.1767,46.3618,46.1767,46.3618,66200.0
2006-05-08 15:45:00,47.59,47.62,47.36,47.43,113200.0,46.3618,46.391,46.1377,46.2059,113200.0
2006-05-08 15:50:00,47.43,47.49,47.4,47.41,132900.0,46.2059,46.2644,46.1767,46.1864,132900.0
2006-05-08 15:55:00,47.41,47.5,47.38,47.39,182800.0,46.1864,46.2741,46.1572,46.1669,182800.0
2006-05-09 09:30:00,47.51,47.52,47.11,47.4,139200.0,46.2838,46.2936,45.8942,46.1767,139200.0
2006-05-09 09:35:00,47.4,47.84,47.4,47.69,71300.0,46.1767,46.6053,46.1767,46.4592,71300.0
2006-05-09 09:40:00,47.7,47.94,47.66,47.94,100800.0,46.4689,46.7027,46.43,46.7027,100800.0
2006-05-09 09:45:00,47.94,48.1,47.83,48.03,254200.0,46.7027,46.8586,46.5956,46.7904,254200.0
2006-05-09 09:50:00,48.05,48.23,48.01,48.22,127800.0,46.8099,46.9853,46.7709,46.9755,127800.0
2006-05-09 09:55:00,48.21,48.35,48.17,48.3,256600.0,46.9658,47.1022,46.9268,47.0535,256600.0
2006-05-09 10:00:00,48.3,48.9,48.3,48.66,260300.0,47.0535,47.638,47.0535,47.4042,260300.0
2006-05-09 10:05:00,48.66,48.7,48.51,48.68,107700.0,47.4042,47.4431,47.258,47.4236,107700.0
2006-05-09 10:10:00,48.68,49.0,48.68,48.88,204400.0,47.4236,47.7354,47.4236,47.6185,204400.0
2006-05-09 10:15:00,48.92,48.92,48.6,48.64,164200.0,47.6575,47.6575,47.3457,47.3847,164200.0
2006-05-09 10:20:00,48.63,48.72,48.5,48.67,95900.0,47.3749,47.4626,47.2483,47.4139,95900.0
2006-05-09 10:25:00,48.68,48.68,48.3,48.3,153500.0,47.4236,47.4236,47.0535,47.0535,153500.0
2006-05-09 10:30:00,48.31,48.47,48.15,48.4,106200.0,47.0632,47.2191,46.9073,47.1509,106200.0
2006-05-09 10:35:00,48.41,48.41,48.23,48.27,66300.0,47.1606,47.1606,46.9853,47.0242,66300.0
2006-05-09 10:40:00,48.25,48.41,48.24,48.31,243400.0,47.0047,47.1606,46.995,47.0632,243400.0
2006-05-09 10:45:00,48.32,48.33,48.23,48.25,30000.0,47.0729,47.0827,46.9853,47.0047,30000.0
2006-05-09 10:50:00,48.25,48.26,48.05,48.17,87500.0,47.0047,47.0145,46.8099,46.9268,87500.0
2006-05-09 10:55:00,48.18,48.2,48.06,48.11,47200.0,46.9366,46.956,46.8197,46.8684,47200.0
2006-05-09 11:00:00,48.1,48.41,48.1,48.4,82900.0,46.8586,47.1606,46.8586,47.1509,82900.0
2006-05-09 11:05:00,48.4,48.4,48.25,48.33,92100.0,47.1509,47.1509,47.0047,47.0827,92100.0
2006-05-09 11:10:00,48.33,48.39,48.3,48.36,57700.0,47.0827,47.1411,47.0535,47.1119,57700.0
2006-05-09 11:15:00,48.35,48.38,48.3,48.38,59000.0,47.1022,47.1314,47.0535,47.1314,59000.0
2006-05-09 11:20:00,48.38,48.38,48.21,48.22,47900.0,47.1314,47.1314,46.9658,46.9755,47900.0
2006-05-09 11:25:00,48.22,48.22,48.08,48.08,43900.0,46.9755,46.9755,46.8391,46.8391,43900.0
2006-05-09 11:30:00,48.08,48.1,48.07,48.1,55400.0,46.8391,46.8586,46.8294,46.8586,55400.0
2006-05-09 11:35:00,48.1,48.22,48.09,48.11,59500.0,46.8586,46.9755,46.8489,46.8684,59500.0
2006-05-09 11:40:00,48.11,48.18,48.08,48.12,51600.0,46.8684,46.9366,46.8391,46.8781,51600.0
2006-05-09 11:45:00,48.13,48.16,48.12,48.14,21800.0,46.8878,46.9171,46.8781,46.8976,21800.0
2006-05-09 11:50:00,48.14,48.16,48.13,48.15,32100.0,46.8976,46.9171,46.8878,46.9073,32100.0
2006-05-09 11:55:00,48.15,48.18,48.11,48.14,32000.0,46.9073,46.9366,46.8684,46.8976,32000.0
2006-05-09 12:00:00,48.14,48.19,48.13,48.18,18900.0,46.8976,46.9463,46.8878,46.9366,18900.0
2006-05-09 12:05:00,48.19,48.19,48.16,48.16,16200.0,46.9463,46.9463,46.9171,46.9171,16200.0
2006-05-09 12:10:00,48.16,48.16,48.13,48.13,14500.0,46.9171,46.9171,46.8878,46.8878,14500.0
2006-05-09 12:15:00,48.13,48.14,48.0,48.01,48100.0,46.8878,46.8976,46.7612,46.7709,48100.0
2006-05-09 12:20:00,48.01,48.02,47.95,48.02,34000.0,46.7709,46.7807,46.7125,46.7807,34000.0
2006-05-09 12:25:00,48.02,48.11,48.0,48.09,46300.0,46.7807,46.8684,46.7612,46.8489,46300.0
2006-05-09 12:30:00,48.09,48.1,48.02,48.03,45400.0,46.8489,46.8586,46.7807,46.7904,45400.0
2006-05-09 12:35:00,48.03,48.03,47.9,47.91,20900.0,46.7904,46.7904,46.6638,46.6735,20900.0
2006-05-09 12:40:00,47.91,48.01,47.91,48.0,32600.0,46.6735,46.7709,46.6735,46.7612,32600.0
2006-05-09 12:45:00,48.0,48.05,47.97,47.97,57100.0,46.7612,46.8099,46.732,46.732,57100.0
2006-05-09 12:50:00,47.96,48.0,47.83,47.92,68400.0,46.7222,46.7612,46.5956,46.6833,68400.0
2006-05-09 12:55:00,47.93,48.1,47.91,48.07,51300.0,46.693,46.8586,46.6735,46.8294,51300.0
2006-05-09 13:00:00,48.07,48.15,48.04,48.13,22800.0,46.8294,46.9073,46.8002,46.8878,22800.0
2006-05-09 13:05:00,48.12,48.23,48.12,48.18,20500.0,46.8781,46.9853,46.8781,46.9366,20500.0
2006-05-09 13:10:00,48.17,48.18,48.15,48.15,18800.0,46.9268,46.9366,46.9073,46.9073,18800.0
2006-05-09 13:15:00,48.16,48.22,48.08,48.2,53700.0,46.9171,46.9755,46.8391,46.956,53700.0
2006-05-09 13:20:00,48.22,48.22,48.18,48.18,10900.0,46.9755,46.9755,46.9366,46.9366,10900.0
2006-05-09 13:25:00,48.19,48.19,48.14,48.14,8700.0,46.9463,46.9463,46.8976,46.8976,8700.0
2006-05-09 13:30:00,48.15,48.16,48.13,48.13,30600.0,46.9073,46.9171,46.8878,46.8878,30600.0
2006-05-09 13:35:00,48.13,48.15,48.03,48.04,21500.0,46.8878,46.9073,46.7904,46.8002,21500.0
2006-05-09 13:40:00,48.04,48.06,47.98,47.98,33100.0,46.8002,46.8197,46.7417,46.7417,33100.0
2006-05-09 13:45:00,47.98,47.99,47.97,47.98,5300.0,46.7417,46.7515,46.732,46.7417,5300.0
2006-05-09 13:50:00,47.97,47.98,47.88,47.89,15500.0,46.732,46.7417,46.6443,46.654,15500.0
2006-05-09 13:55:00,47.89,47.94,47.87,47.94,26600.0,46.654,46.7027,46.6346,46.7027,26600.0
2006-05-09 14:00:00,47.93,47.99,47.91,47.99,22800.0,46.693,46.7515,46.6735,46.7515,22800.0
2006-05-09 14:05:00,47.99,48.0,47.98,47.99,23100.0,46.7515,46.7612,46.7417,46.7515,23100.0
2006-05-09 14:10:00,47.98,48.01,47.98,47.99,27200.0,46.7417,46.7709,46.7417,46.7515,27200.0
2006-05-09 14:15:00,47.99,48.0,47.91,47.91,12300.0,46.7515,46.7612,46.6735,46.6735,12300.0
2006-05-09 14:20:00,47.91,47.94,47.91,47.93,20400.0,46.6735,46.7027,46.6735,46.693,20400.0
2006-05-09 14:25:00,47.93,47.93,47.9,47.92,15700.0,46.693,46.693,46.6638,46.6833,15700.0
2006-05-09 14:30:00,47.91,47.92,47.86,47.88,48900.0,46.6735,46.6833,46.6248,46.6443,48900.0
2006-05-09 14:35:00,47.88,47.92,47.86,47.88,19800.0,46.6443,46.6833,46.6248,46.6443,19800.0
2006-05-09 14:40:00,47.88,47.9,47.81,47.84,32800.0,46.6443,46.6638,46.5761,46.6053,32800.0
2006-05-09 14:45:00,47.85,48.28,47.8,47.8,20900.0,46.6151,47.034,46.5664,46.5664,20900.0
2006-05-09 14:50:00,47.8,47.8,47.61,47.71,72100.0,46.5664,46.5664,46.3813,46.4787,72100.0
2006-05-09 14:55:00,47.71,47.72,47.65,47.69,42600.0,46.4787,46.4884,46.4202,46.4592,42600.0
2006-05-09 15:00:00,47.69,47.72,47.68,47.7,46700.0,46.4592,46.4884,46.4495,46.4689,46700.0
2006-05-09 15:05:00,47.71,47.74,47.7,47.73,20800.0,46.4787,46.5079,46.4689,46.4982,20800.0
2006-05-09 15:10:00,47.73,47.77,47.72,47.77,23200.0,46.4982,46.5371,46.4884,46.5371,23200.0
2006-05-09 15:15:00,47.76,47.77,47.76,47.76,13400.0,46.5274,46.5371,46.5274,46.5274,13400.0
2006-05-09 15:20:00,47.77,47.77,47.75,47.75,16800.0,46.5371,46.5371,46.5177,46.5177,16800.0
2006-05-09 15:25:00,47.77,47.77,47.7,47.7,29800.0,46.5371,46.5371,46.4689,46.4689,29800.0
2006-05-09 15:30:00,47.71,47.71,47.65,47.66,29200.0,46.4787,46.4787,46.4202,46.43,29200.0
2006-05-09 15:35:00,47.66,47.68,47.61,47.61,70000.0,46.43,46.4495,46.3813,46.3813,70000.0
2006-05-09 15:40:00,47.62,47.65,47.57,47.58,59900.0,46.391,46.4202,46.3423,46.352,59900.0
2006-05-09 15:45:00,47.58,47.59,47.54,47.56,42200.0,46.352,46.3618,46.3131,46.3326,42200.0
2006-05-09 15:50:00,47.55,47.56,47.53,47.54,47500.0,46.3228,46.3326,46.3033,46.3131,47500.0
2006-05-09 15:55:00,47.54,47.58,47.5,47.51,131300.0,46.3131,46.352,46.2741,46.2838,131300.0
2006-05-10 09:30:00,47.76,47.76,47.5,47.72,68100.0,46.5274,46.5274,46.2741,46.4884,68100.0
2006-05-10 09:35:00,47.62,47.76,47.58,47.76,26700.0,46.391,46.5274,46.352,46.5274,26700.0
2006-05-10 09:40:00,47.76,47.96,47.76,47.96,28700.0,46.5274,46.7222,46.5274,46.7222,28700.0
2006-05-10 09:45:00,47.95,48.15,47.91,47.98,55000.0,46.7125,46.9073,46.6735,46.7417,55000.0
2006-05-10 09:50:00,47.95,47.95,47.7,47.86,55300.0,46.7125,46.7125,46.4689,46.6248,55300.0
2006-05-10 09:55:00,47.86,47.91,47.84,47.84,12100.0,46.6248,46.6735,46.6053,46.6053,12100.0
2006-05-10 10:00:00,47.84,48.02,47.73,47.97,65600.0,46.6053,46.7807,46.4982,46.732,65600.0
2006-05-10 10:05:00,47.96,47.98,47.75,47.85,176700.0,46.7222,46.7417,46.5177,46.6151,176700.0
2006-05-10 10:10:00,47.84,47.87,47.79,47.83,40200.0,46.6053,46.6346,46.5566,46.5956,40200.0
2006-05-10 10:15:00,47.84,47.87,47.82,47.85,16100.0,46.6053,46.6346,46.5858,46.6151,16100.0
2006-05-10 10:20:00,47.85,47.86,47.77,47.84,38600.0,46.6151,46.6248,46.5371,46.6053,38600.0
2006-05-10 10:25:00,47.83,47.84,47.83,47.83,10900.0,46.5956,46.6053,46.5956,46.5956,10900.0
2006-05-10 10:30:00,47.83,47.88,47.75,47.86,83200.0,46.5956,46.6443,46.5177,46.6248,83200.0
2006-05-10 10:35:00,47.86,47.87,47.82,47.87,45900.0,46.6248,46.6346,46.5858,46.6346,45900.0
2006-05-10 10:40:00,47.86,47.87,47.8,47.82,46900.0,46.6248,46.6346,46.5664,46.5858,46900.0
2006-05-10 10:45:00,47.81,47.82,47.77,47.8,19800.0,46.5761,46.5858,46.5371,46.5664,19800.0
2006-05-10 10:50:00,47.8,47.81,47.74,47.76,33300.0,46.5664,46.5761,46.5079,46.5274,33300.0
2006-05-10 10:55:00,47.76,47.76,47.73,47.74,17600.0,46.5274,46.5274,46.4982,46.5079,17600.0
2006-05-10 11:00:00,47.75,47.75,47.7,47.71,13300.0,46.5177,46.5177,46.4689,46.4787,13300.0
2006-05-10 11:05:00,47.71,47.79,47.67,47.77,35400.0,46.4787,46.5566,46.4397,46.5371,35400.0
2006-05-10 11:10:00,47.76,47.77,47.76,47.76,10400.0,46.5274,46.5371,46.5274,46.5274,10400.0
2006-05-10 11:15:00,47.76,47.77,47.76,47.76,11200.0,46.5274,46.5371,46.5274,46.5274,11200.0
2006-05-10 11:20:00,47.77,47.8,47.76,47.8,10000.0,46.5371,46.5664,46.5274,46.5664,10000.0
2006-05-10 11:25:00,47.8,47.82,47.79,47.81,15300.0,46.5664,46.5858,46.5566,46.5761,15300.0
2006-05-10 11:30:00,47.82,47.98,47.77,47.77,21800.0,46.5858,46.7417,46.5371,46.5371,21800.0
2006-05-10 11:35:00,47.78,47.8,47.75,47.78,14000.0,46.5469,46.5664,46.5177,46.5469,14000.0
2006-05-10 11:40:00,47.77,47.77,47.7,47.7,9500.0,46.5371,46.5371,46.4689,46.4689,9500.0
2006-05-10 11:45:00,47.7,47.92,47.7,47.91,22800.0,46.4689,46.6833,46.4689,46.6735,22800.0
2006-05-10 11:50:00,47.91,47.95,47.91,47.91,15300.0,46.6735,46.7125,46.6735,46.6735,15300.0
2006-05-10 11:55:00,47.92,47.92,47.82,47.82,5700.0,46.6833,46.6833,46.5858,46.5858,5700.0
2006-05-10 12:00:00,47.83,47.84,47.81,47.82,12900.0,46.5956,46.6053,46.5761,46.5858,12900.0
2006-05-10 12:05:00,47.82,47.82,47.81,47.81,6600.0,46.5858,46.5858,46.5761,46.5761,6600.0
2006-05-10 12:10:00,47.81,47.81,47.8,47.8,6000.0,46.5761,46.5761,46.5664,46.5664,6000.0
2006-05-10 12:15:00,47.81,47.85,47.8,47.82,28600.0,46.5761,46.6151,46.5664,46.5858,28600.0
2006-05-10 12:20:00,47.82,47.83,47.81,47.82,12000.0,46.5858,46.5956,46.5761,46.5858,12000.0
2006-05-10 12:25:00,47.82,47.9,47.8,47.86,14100.0,46.5858,46.6638,46.5664,46.6248,14100.0
2006-05-10 12:30:00,47.87,47.98,47.85,47.85,28300.0,46.6346,46.7417,46.6151,46.6151,28300.0
2006-05-10 12:35:00,47.86,47.87,47.85,47.87,12200.0,46.6248,46.6346,46.6151,46.6346,12200.0
2006-05-10 12:40:00,47.85,47.91,47.84,47.87,46500.0,46.6151,46.6735,46.6053,46.6346,46500.0
2006-05-10 12:45:00,47.87,47.9,47.86,47.9,9000.0,46.6346,46.6638,46.6248,46.6638,9000.0
2006-05-10 12:50:00,47.9,47.93,47.88,47.92,10400.0,46.6638,46.693,46.6443,46.6833,10400.0
2006-05-10 12:55:00,47.92,47.94,47.9,47.91,19800.0,46.6833,46.7027,46.6638,46.6735,19800.0
2006-05-10 13:00:00,47.92,48.02,47.92,48.0,37800.0,46.6833,46.7807,46.6833,46.7612,37800.0
2006-05-10 13:05:00,48.0,48.03,47.95,47.97,11700.0,46.7612,46.7904,46.7125,46.732,11700.0
2006-05-10 13:10:00,47.96,47.98,47.92,47.95,80600.0,46.7222,46.7417,46.6833,46.7125,80600.0
2006-05-10 13:15:00,47.97,47.99,47.94,47.94,9300.0,46.732,46.7515,46.7027,46.7027,9300.0
2006-05-10 13:20:00,47.96,47.99,47.95,47.98,10900.0,46.7222,46.7515,46.7125,46.7417,10900.0
2006-05-10 13:25:00,47.97,47.97,47.95,47.96,2700.0,46.732,46.732,46.7125,46.7222,2700.0
2006-05-10 13:30:00,47.95,47.95,47.89,47.91,15800.0,46.7125,46.7125,46.654,46.6735,15800.0
2006-05-10 13:35:00,47.91,47.91,47.83,47.83,27300.0,46.6735,46.6735,46.5956,46.5956,27300.0
2006-05-10 13:40:00,47.83,47.85,47.79,47.82,25600.0,46.5956,46.6151,46.5566,46.5858,25600.0
2006-05-10 13:45:00,47.81,47.83,47.67,47.69,13700.0,46.5761,46.5956,46.4397,46.4592,13700.0
2006-05-10 13:50:00,47.67,47.8,47.66,47.78,31300.0,46.4397,46.5664,46.43,46.5469,31300.0
2006-05-10 13:55:00,47.78,47.78,47.72,47.74,10400.0,46.5469,46.5469,46.4884,46.5079,10400.0
2006-05-10 14:00:00,47.74,47.75,47.7,47.72,31500.0,46.5079,46.5177,46.4689,46.4884,31500.0
2006-05-10 14:05:00,47.74,47.76,47.71,47.71,10100.0,46.5079,46.5274,46.4787,46.4787,10100.0
2006-05-10 14:10:00,47.71,47.72,47.64,47.66,24100.0,46.4787,46.4884,46.4105,46.43,24100.0
2006-05-10 14:15:00,47.66,47.81,47.48,47.76,80200.0,46.43,46.5761,46.2546,46.5274,80200.0
2006-05-10 14:20:00,47.77,48.01,47.7,47.81,51800.0,46.5371,46.7709,46.4689,46.5761,51800.0
2006-05-10 14:25:00,47.81,47.93,47.79,47.84,71600.0,46.5761,46.693,46.5566,46.6053,71600.0
2006-05-10 14:30:00,47.86,47.89,47.73,47.85,77100.0,46.6248,46.654,46.4982,46.6151,77100.0
2006-05-10 14:35:00,47.84,47.85,47.74,47.75,82500.0,46.6053,46.6151,46.5079,46.5177,82500.0
2006-05-10 14:40:00,47.76,47.96,47.72,47.92,44100.0,46.5274,46.7222,46.4884,46.6833,44100.0
2006-05-10 14:45:00,47.93,48.09,47.85,47.85,40200.0,46.693,46.8489,46.6151,46.6151,40200.0
2006-05-10 14:50:00,47.87,47.92,47.8,47.85,22100.0,46.6346,46.6833,46.5664,46.6151,22100.0
2006-05-10 14:55:00,47.85,47.86,47.81,47.83,12700.0,46.6151,46.6248,46.5761,46.5956,12700.0
2006-05-10 15:00:00,47.83,47.98,47.83,47.95,35600.0,46.5956,46.7417,46.5956,46.7125,35600.0
2006-05-10 15:05:00,47.95,47.95,47.87,47.93,32200.0,46.7125,46.7125,46.6346,46.693,32200.0
2006-05-10 15:10:00,47.92,48.1,47.9,47.99,79200.0,46.6833,46.8586,46.6638,46.7515,79200.0
2006-05-10 15:15:00,47.99,48.12,47.95,48.07,126700.0,46.7515,46.8781,46.7125,46.8294,126700.0
2006-05-10 15:20:00,48.06,48.13,48.03,48.03,85700.0,46.8197,46.8878,46.7904,46.7904,85700.0
2006-05-10 15:25:00,48.02,48.05,47.88,47.94,88100.0,46.7807,46.8099,46.6443,46.7027,88100.0
2006-05-10 15:30:00,47.94,47.98,47.82,47.9,100800.0,46.7027,46.7417,46.5858,46.6638,100800.0
2006-05-10 15:35:00,47.88,48.06,47.87,47.88,148500.0,46.6443,46.8197,46.6346,46.6443,148500.0
2006-05-10 15:40:00,47.88,47.99,47.85,47.98,70500.0,46.6443,46.7515,46.6151,46.7417,70500.0
2006-05-10 15:45:00,47.98,48.04,47.89,47.96,139900.0,46.7417,46.8002,46.654,46.7222,139900.0
2006-05-10 15:50:00,47.96,48.02,47.9,47.92,74900.0,46.7222,46.7807,46.6638,46.6833,74900.0
2006-05-10 15:55:00,47.91,48.09,47.91,48.04,199500.0,46.6735,46.8489,46.6735,46.8002,199500.0
2006-05-11 09:30:00,47.85,48.04,47.79,47.95,72900.0,46.6151,46.8002,46.5566,46.7125,72900.0
2006-05-11 09:35:00,47.94,47.95,47.85,47.89,37500.0,46.7027,46.7125,46.6151,46.654,37500.0
2006-05-11 09:40:00,47.9,47.95,47.86,47.9,32500.0,46.6638,46.7125,46.6248,46.6638,32500.0
2006-05-11 09:45:00,47.9,47.95,47.86,47.89,40200.0,46.6638,46.7125,46.6248,46.654,40200.0
2006-05-11 09:50:00,47.88,47.91,47.55,47.6,56100.0,46.6443,46.6735,46.3228,46.3715,56100.0
2006-05-11 09:55:00,47.6,47.61,47.5,47.59,38800.0,46.3715,46.3813,46.2741,46.3618,38800.0
2006-05-11 10:00:00,47.58,47.64,47.51,47.53,46500.0,46.352,46.4105,46.2838,46.3033,46500.0
2006-05-11 10:05:00,47.52,47.61,47.41,47.42,48300.0,46.2936,46.3813,46.1864,46.1962,48300.0
2006-05-11 10:10:00,47.41,47.53,47.39,47.49,24200.0,46.1864,46.3033,46.1669,46.2644,24200.0
2006-05-11 10:15:00,47.49,47.49,47.28,47.28,31900.0,46.2644,46.2644,46.0598,46.0598,31900.0
2006-05-11 10:20:00,47.26,47.46,47.22,47.33,54300.0,46.0403,46.2351,46.0013,46.1085,54300.0
2006-05-11 10:25:00,47.3,47.31,47.12,47.15,109000.0,46.0793,46.089,45.9039,45.9331,109000.0
2006-05-11 10:30:00,47.15,47.28,47.07,47.17,58500.0,45.9331,46.0598,45.8552,45.9526,58500.0
2006-05-11 10:35:00,47.2,47.2,47.08,47.11,41400.0,45.9818,45.9818,45.8649,45.8942,41400.0
2006-05-11 10:40:00,47.12,47.14,47.0,47.05,68800.0,45.9039,45.9234,45.787,45.8357,68800.0
2006-05-11 10:45:00,47.08,47.22,47.06,47.06,50400.0,45.8649,46.0013,45.8455,45.8455,50400.0
2006-05-11 10:50:00,47.06,47.09,46.96,47.05,22300.0,45.8455,45.8747,45.748,45.8357,22300.0
2006-05-11 10:55:00,47.06,47.13,47.02,47.04,30900.0,45.8455,45.9137,45.8065,45.826,30900.0
2006-05-11 11:00:00,47.04,47.07,47.0,47.02,52700.0,45.826,45.8552,45.787,45.8065,52700.0
2006-05-11 11:05:00,47.03,47.06,47.0,47.01,25000.0,45.8162,45.8455,45.787,45.7967,25000.0
2006-05-11 11:10:00,47.03,47.03,46.75,46.77,38000.0,45.8162,45.8162,45.5435,45.5629,38000.0
2006-05-11 11:15:00,46.77,46.92,46.75,46.8,65400.0,45.5629,45.7091,45.5435,45.5922,65400.0
2006-05-11 11:20:00,46.8,46.85,46.75,46.82,68200.0,45.5922,45.6409,45.5435,45.6117,68200.0
2006-05-11 11:25:00,46.81,46.83,46.7,46.75,35100.0,45.6019,45.6214,45.4948,45.5435,35100.0
2006-05-11 11:30:00,46.72,46.8,46.72,46.78,61200.0,45.5142,45.5922,45.5142,45.5727,61200.0
2006-05-11 11:35:00,46.76,46.91,46.73,46.9,39200.0,45.5532,45.6993,45.524,45.6896,39200.0
2006-05-11 11:40:00,46.91,46.98,46.89,46.98,18800.0,45.6993,45.7675,45.6798,45.7675,18800.0
2006-05-11 11:45:00,46.97,47.0,46.93,46.99,25000.0,45.7578,45.787,45.7188,45.7773,25000.0
2006-05-11 11:50:00,46.98,46.99,46.86,46.97,30200.0,45.7675,45.7773,45.6506,45.7578,30200.0
2006-05-11 11:55:00,46.96,47.0,46.94,46.96,30000.0,45.748,45.787,45.7286,45.748,30000.0
2006-05-11 12:00:00,46.96,47.0,46.93,46.98,27500.0,45.748,45.787,45.7188,45.7675,27500.0
2006-05-11 12:05:00,46.99,46.99,46.86,46.86,26800.0,45.7773,45.7773,45.6506,45.6506,26800.0
2006-05-11 12:10:00,46.87,46.91,46.86,46.88,12200.0,45.6604,45.6993,45.6506,45.6701,12200.0
2006-05-11 12:15:00,46.88,46.94,46.84,46.92,19600.0,45.6701,45.7286,45.6311,45.7091,19600.0
2006-05-11 12:20:00,46.9,46.95,46.88,46.91,9800.0,45.6896,45.7383,45.6701,45.6993,9800.0
2006-05-11 12:25:00,46.91,46.91,46.71,46.71,34600.0,45.6993,45.6993,45.5045,45.5045,34600.0
2006-05-11 12:30:00,46.71,46.74,46.61,46.65,28200.0,45.5045,45.5337,45.4071,45.446,28200.0
2006-05-11 12:35:00,46.65,46.65,46.57,46.6,32800.0,45.446,45.446,45.3681,45.3973,32800.0
2006-05-11 12:40:00,46.6,46.76,46.59,46.75,26000.0,45.3973,45.5532,45.3876,45.5435,26000.0
2006-05-11 12:45:00,46.78,46.78,46.73,46.74,16000.0,45.5727,45.5727,45.524,45.5337,16000.0
2006-05-11 12:50:00,46.75,46.82,46.7,46.79,19200.0,45.5435,45.6117,45.4948,45.5824,19200.0
2006-05-11 12:55:00,46.81,46.85,46.79,46.83,10500.0,45.6019,45.6409,45.5824,45.6214,10500.0
2006-05-11 13:00:00,46.82,46.83,46.69,46.72,23600.0,45.6117,45.6214,45.485,45.5142,23600.0
2006-05-11 13:05:00,46.71,46.73,46.67,46.71,28100.0,45.5045,45.524,45.4655,45.5045,28100.0
2006-05-11 13:10:00,46.72,46.72,46.57,46.64,22300.0,45.5142,45.5142,45.3681,45.4363,22300.0
2006-05-11 13:15:00,46.64,46.64,46.59,46.6,30400.0,45.4363,45.4363,45.3876,45.3973,30400.0
2006-05-11 13:20:00,46.6,46.61,46.54,46.58,18600.0,45.3973,45.4071,45.3389,45.3778,18600.0
2006-05-11 13:25:00,46.56,46.6,46.54,46.55,24600.0,45.3584,45.3973,45.3389,45.3486,24600.0
2006-05-11 13:30:00,46.55,46.6,46.55,46.59,62100.0,45.3486,45.3973,45.3486,45.3876,62100.0
2006-05-11 13:35:00,46.59,46.59,46.56,46.58,17200.0,45.3876,45.3876,45.3584,45.3778,17200.0
2006-05-11 13:40:00,46.57,46.6,46.55,46.6,22300.0,45.3681,45.3973,45.3486,45.3973,22300.0
2006-05-11 13:45:00,46.6,46.6,46.54,46.58,20000.0,45.3973,45.3973,45.3389,45.3778,20000.0
2006-05-11 13:50:00,46.58,46.64,46.56,46.61,31700.0,45.3778,45.4363,45.3584,45.4071,31700.0
2006-05-11 13:55:00,46.61,46.67,46.6,46.65,25300.0,45.4071,45.4655,45.3973,45.446,25300.0
2006-05-11 14:00:00,46.65,46.66,46.63,46.66,24100.0,45.446,45.4558,45.4266,45.4558,24100.0
2006-05-11 14:05:00,46.65,46.65,46.63,46.64,12200.0,45.446,45.446,45.4266,45.4363,12200.0
2006-05-11 14:10:00,46.63,46.68,46.61,46.62,59500.0,45.4266,45.4753,45.4071,45.4168,59500.0
2006-05-11 14:15:00,46.63,46.64,46.6,46.61,21800.0,45.4266,45.4363,45.3973,45.4071,21800.0
2006-05-11 14:20:00,46.61,46.66,46.61,46.62,28500.0,45.4071,45.4558,45.4071,45.4168,28500.0
2006-05-11 14:25:00,46.62,46.67,46.59,46.6,52100.0,45.4168,45.4655,45.3876,45.3973,52100.0
2006-05-11 14:30:00,46.6,46.62,46.54,46.55,38200.0,45.3973,45.4168,45.3389,45.3486,38200.0
2006-05-11 14:35:00,46.56,46.61,46.54,46.6,39100.0,45.3584,45.4071,45.3389,45.3973,39100.0
2006-05-11 14:40:00,46.6,46.6,46.5,46.51,52700.0,45.3973,45.3973,45.2999,45.3097,52700.0
2006-05-11 14:45:00,46.51,46.52,46.45,46.45,41000.0,45.3097,45.3194,45.2512,45.2512,41000.0
2006-05-11 14:50:00,46.46,46.47,46.36,46.39,66700.0,45.2609,45.2707,45.1635,45.1928,66700.0
2006-05-11 14:55:00,46.39,46.42,46.39,46.39,37400.0,45.1928,45.222,45.1928,45.1928,37400.0
2006-05-11 15:00:00,46.39,46.4,46.25,46.26,41900.0,45.1928,45.2025,45.0564,45.0661,41900.0
2006-05-11 15:05:00,46.26,46.33,46.22,46.23,59500.0,45.0661,45.1343,45.0271,45.0369,59500.0
2006-05-11 15:10:00,46.24,46.47,46.24,46.42,118700.0,45.0466,45.2707,45.0466,45.222,118700.0
2006-05-11 15:15:00,46.41,46.43,46.23,46.25,65000.0,45.2122,45.2317,45.0369,45.0564,65000.0
2006-05-11 15:20:00,46.24,46.27,46.2,46.25,46900.0,45.0466,45.0758,45.0077,45.0564,46900.0
2006-05-11 15:25:00,46.26,46.26,46.15,46.16,82400.0,45.0661,45.0661,44.9589,44.9687,82400.0
2006-05-11 15:30:00,46.17,46.17,46.0,46.1,120200.0,44.9784,44.9784,44.8128,44.9102,120200.0
2006-05-11 15:35:00,46.1,46.11,46.08,46.08,33300.0,44.9102,44.92,44.8908,44.8908,33300.0
2006-05-11 15:40:00,46.09,46.17,46.0,46.13,109300.0,44.9005,44.9784,44.8128,44.9395,109300.0
2006-05-11 15:45:00,46.13,46.35,46.13,46.18,105500.0,44.9395,45.1538,44.9395,44.9882,105500.0
2006-05-11 15:50:00,46.18,46.29,46.18,46.26,152600.0,44.9882,45.0953,44.9882,45.0661,152600.0
2006-05-11 15:55:00,46.27,46.37,46.17,46.19,168800.0,45.0758,45.1733,44.9784,44.9979,168800.0
2006-05-12 09:30:00,46.49,46.55,46.06,46.13,138600.0,45.2902,45.3486,44.8713,44.9395,138600.0
2006-05-12 09:35:00,46.14,46.15,45.9,45.91,33400.0,44.9492,44.9589,44.7154,44.7251,33400.0
2006-05-12 09:40:00,45.93,45.93,45.63,45.73,93200.0,44.7446,44.7446,44.4524,44.5498,93200.0
2006-05-12 09:45:00,45.69,46.15,45.65,46.11,88000.0,44.5108,44.9589,44.4718,44.92,88000.0
2006-05-12 09:50:00,46.1,46.15,45.83,45.86,141600.0,44.9102,44.9589,44.6472,44.6764,141600.0
2006-05-12 09:55:00,45.86,46.02,45.86,45.98,49100.0,44.6764,44.8323,44.6764,44.7933,49100.0
2006-05-12 10:00:00,45.97,45.97,45.68,45.81,56600.0,44.7836,44.7836,44.5011,44.6277,56600.0
2006-05-12 10:05:00,45.8,45.8,45.53,45.6,68300.0,44.618,44.618,44.3549,44.4231,68300.0
2006-05-12 10:10:00,45.61,45.73,45.55,45.7,137200.0,44.4329,44.5498,44.3744,44.5206,137200.0
2006-05-12 10:15:00,45.7,45.7,45.62,45.65,59100.0,44.5206,44.5206,44.4426,44.4718,59100.0
2006-05-12 10:20:00,45.64,45.66,45.58,45.6,87200.0,44.4621,44.4816,44.4037,44.4231,87200.0
2006-05-12 10:25:00,45.6,45.6,45.56,45.59,76800.0,44.4231,44.4231,44.3842,44.4134,76800.0
2006-05-12 10:30:00,45.58,45.64,45.58,45.63,35100.0,44.4037,44.4621,44.4037,44.4524,35100.0
2006-05-12 10:35:00,45.63,45.7,45.6,45.66,67500.0,44.4524,44.5206,44.4231,44.4816,67500.0
2006-05-12 10:40:00,45.65,45.65,45.53,45.63,39500.0,44.4718,44.4718,44.3549,44.4524,39500.0
2006-05-12 10:45:00,45.63,45.63,45.4,45.41,80200.0,44.4524,44.4524,44.2283,44.238,80200.0
2006-05-12 10:50:00,45.43,45.47,45.25,45.43,120400.0,44.2575,44.2965,44.0822,44.2575,120400.0
2006-05-12 10:55:00,45.42,45.53,45.34,45.5,73900.0,44.2478,44.3549,44.1698,44.3257,73900.0
2006-05-12 11:00:00,45.48,45.6,45.48,45.52,58800.0,44.3062,44.4231,44.3062,44.3452,58800.0
2006-05-12 11:05:00,45.52,45.52,45.25,45.26,89800.0,44.3452,44.3452,44.0822,44.0919,89800.0
2006-05-12 11:10:00,45.26,45.26,45.12,45.21,182500.0,44.0919,44.0919,43.9555,44.0432,182500.0
2006-05-12 11:15:00,45.22,45.31,45.16,45.31,131100.0,44.0529,44.1406,43.9945,44.1406,131100.0
2006-05-12 11:20:00,45.3,45.4,45.26,45.27,139100.0,44.1309,44.2283,44.0919,44.1017,139100.0
2006-05-12 11:25:00,45.27,45.33,45.23,45.31,49200.0,44.1017,44.1601,44.0627,44.1406,49200.0
2006-05-12 11:30:00,45.3,45.31,45.06,45.07,177500.0,44.1309,44.1406,43.8971,43.9068,177500.0
2006-05-12 11:35:00,45.07,45.15,45.0,45.03,129100.0,43.9068,43.9848,43.8386,43.8679,129100.0
2006-05-12 11:40:00,45.03,45.09,44.96,45.01,177800.0,43.8679,43.9263,43.7997,43.8484,177800.0
2006-05-12 11:45:00,45.01,45.09,44.97,44.99,585300.0,43.8484,43.9263,43.8094,43.8289,585300.0
2006-05-12 11:50:00,45.0,45.09,44.99,45.08,304400.0,43.8386,43.9263,43.8289,43.9166,304400.0
2006-05-12 11:55:00,45.09,45.11,45.0,45.01,64300.0,43.9263,43.9458,43.8386,43.8484,64300.0
2006-05-12 12:00:00,45.0,45.23,45.0,45.11,107000.0,43.8386,44.0627,43.8386,43.9458,107000.0
2006-05-12 12:05:00,45.11,45.11,45.04,45.05,39200.0,43.9458,43.9458,43.8776,43.8873,39200.0
2006-05-12 12:10:00,45.05,45.07,45.02,45.05,44300.0,43.8873,43.9068,43.8581,43.8873,44300.0
2006-05-12 12:15:00,45.05,45.05,45.03,45.04,25800.0,43.8873,43.8873,43.8679,43.8776,25800.0
2006-05-12 12:20:00,45.04,45.05,45.02,45.02,29200.0,43.8776,43.8873,43.8581,43.8581,29200.0
2006-05-12 12:25:00,45.02,45.04,44.99,45.01,78300.0,43.8581,43.8776,43.8289,43.8484,78300.0
2006-05-12 12:30:00,45.0,45.1,44.94,45.01,208000.0,43.8386,43.936,43.7802,43.8484,208000.0
2006-05-12 12:35:00,45.01,45.05,44.97,45.04,32000.0,43.8484,43.8873,43.8094,43.8776,32000.0
2006-05-12 12:40:00,45.03,45.05,44.9,45.0,146900.0,43.8679,43.8873,43.7412,43.8386,146900.0
2006-05-12 12:45:00,45.0,45.02,44.94,44.94,99400.0,43.8386,43.8581,43.7802,43.7802,99400.0
2006-05-12 12:50:00,44.93,44.94,44.79,44.8,66600.0,43.7704,43.7802,43.634,43.6438,66600.0
2006-05-12 12:55:00,44.8,44.98,44.78,44.97,56700.0,43.6438,43.8191,43.6243,43.8094,56700.0
2006-05-12 13:00:00,44.97,45.0,44.92,44.99,44700.0,43.8094,43.8386,43.7607,43.8289,44700.0
2006-05-12 13:05:00,45.0,45.04,44.94,44.99,56700.0,43.8386,43.8776,43.7802,43.8289,56700.0
2006-05-12 13:10:00,45.0,45.08,44.99,45.0,40800.0,43.8386,43.9166,43.8289,43.8386,40800.0
2006-05-12 13:15:00,44.99,45.0,44.95,44.99,52000.0,43.8289,43.8386,43.7899,43.8289,52000.0
2006-05-12 13:20:00,44.99,44.99,44.94,44.94,40100.0,43.8289,43.8289,43.7802,43.7802,40100.0
2006-05-12 13:25:00,44.95,44.99,44.89,44.96,163200.0,43.7899,43.8289,43.7315,43.7997,163200.0
2006-05-12 13:30:00,44.97,44.98,44.96,44.98,22900.0,43.8094,43.8191,43.7997,43.8191,22900.0
2006-05-12 13:35:00,44.98,44.99,44.96,44.96,14300.0,43.8191,43.8289,43.7997,43.7997,14300.0
2006-05-12 13:40:00,44.96,44.97,44.93,44.97,25200.0,43.7997,43.8094,43.7704,43.8094,25200.0
2006-05-12 13:45:00,44.96,44.98,44.96,44.97,23000.0,43.7997,43.8191,43.7997,43.8094,23000.0
2006-05-12 13:50:00,44.97,44.99,44.94,44.99,73600.0,43.8094,43.8289,43.7802,43.8289,73600.0
2006-05-12 13:55:00,44.99,44.99,44.98,44.99,8200.0,43.8289,43.8289,43.8191,43.8289,8200.0
2006-05-12 14:00:00,44.99,45.04,44.98,45.04,125200.0,43.8289,43.8776,43.8191,43.8776,125200.0
2006-05-12 14:05:00,45.04,45.04,45.0,45.03,80200.0,43.8776,43.8776,43.8386,43.8679,80200.0
2006-05-12 14:10:00,45.03,45.15,45.02,45.15,100100.0,43.8679,43.9848,43.8581,43.9848,100100.0
2006-05-12 14:15:00,45.16,45.19,45.1,45.14,148400.0,43.9945,44.0237,43.936,43.975,148400.0
2006-05-12 14:20:00,45.15,45.17,45.01,45.02,41100.0,43.9848,44.0042,43.8484,43.8581,41100.0
2006-05-12 14:25:00,45.02,45.03,44.95,44.97,46000.0,43.8581,43.8679,43.7899,43.8094,46000.0
2006-05-12 14:30:00,44.98,44.98,44.91,44.94,18500.0,43.8191,43.8191,43.7509,43.7802,18500.0
2006-05-12 14:35:00,44.95,44.99,44.94,44.97,43200.0,43.7899,43.8289,43.7802,43.8094,43200.0
2006-05-12 14:40:00,44.96,45.0,44.96,44.97,26400.0,43.7997,43.8386,43.7997,43.8094,26400.0
2006-05-12 14:45:00,44.97,45.02,44.96,44.99,56000.0,43.8094,43.8581,43.7997,43.8289,56000.0
2006-05-12 14:50:00,44.99,45.0,44.94,44.97,44400.0,43.8289,43.8386,43.7802,43.8094,44400.0
2006-05-12 14:55:00,44.96,44.96,44.94,44.94,31600.0,43.7997,43.7997,43.7802,43.7802,31600.0
2006-05-12 15:00:00,44.95,44.95,44.92,44.93,63300.0,43.7899,43.7899,43.7607,43.7704,63300.0
2006-05-12 15:05:00,44.93,44.93,44.86,44.89,156900.0,43.7704,43.7704,43.7022,43.7315,156900.0
2006-05-12 15:10:00,44.88,44.88,44.7,44.78,122500.0,43.7217,43.7217,43.5464,43.6243,122500.0
2006-05-12 15:15:00,44.78,44.89,44.75,44.86,42400.0,43.6243,43.7315,43.5951,43.7022,42400.0
2006-05-12 15:20:00,44.86,44.89,44.8,44.88,96200.0,43.7022,43.7315,43.6438,43.7217,96200.0
2006-05-12 15:25:00,44.87,44.89,44.81,44.85,90000.0,43.712,43.7315,43.6535,43.6925,90000.0
2006-05-12 15:30:00,44.86,44.86,44.72,44.73,150500.0,43.7022,43.7022,43.5659,43.5756,150500.0
2006-05-12 15:35:00,44.73,44.77,44.7,44.75,140400.0,43.5756,43.6146,43.5464,43.5951,140400.0
2006-05-12 15:40:00,44.75,44.75,44.71,44.71,88600.0,43.5951,43.5951,43.5561,43.5561,88600.0
2006-05-12 15:45:00,44.73,44.81,44.71,44.81,101300.0,43.5756,43.6535,43.5561,43.6535,101300.0
2006-05-12 15:50:00,44.75,44.93,44.75,44.91,276500.0,43.5951,43.7704,43.5951,43.7509,276500.0
2006-05-12 15:55:00,44.91,45.0,44.86,44.99,241200.0,43.7509,43.8386,43.7022,43.8289,241200.0
2006-05-15 09:30:00,44.94,45.24,44.79,45.24,102400.0,43.7802,44.0724,43.634,44.0724,102400.0
2006-05-15 09:35:00,45.25,45.33,44.9,45.02,38700.0,44.0822,44.1601,43.7412,43.8581,38700.0
2006-05-15 09:40:00,45.02,45.21,44.81,45.01,69200.0,43.8581,44.0432,43.6535,43.8484,69200.0
2006-05-15 09:45:00,45.03,45.11,44.76,44.95,150000.0,43.8679,43.9458,43.6048,43.7899,150000.0
2006-05-15 09:50:00,44.93,45.02,44.87,44.95,41800.0,43.7704,43.8581,43.712,43.7899,41800.0
2006-05-15 09:55:00,44.95,45.08,44.8,44.85,41200.0,43.7899,43.9166,43.6438,43.6925,41200.0
2006-05-15 10:00:00,44.85,44.94,44.5,44.67,68500.0,43.6925,43.7802,43.3515,43.5171,68500.0
2006-05-15 10:05:00,44.65,44.72,44.59,44.6,52600.0,43.4977,43.5659,43.4392,43.4489,52600.0
2006-05-15 10:10:00,44.64,44.79,44.6,44.77,53000.0,43.4879,43.634,43.4489,43.6146,53000.0
2006-05-15 10:15:00,44.78,44.81,44.71,44.78,59500.0,43.6243,43.6535,43.5561,43.6243,59500.0
2006-05-15 10:20:00,44.77,44.77,44.51,44.51,57500.0,43.6146,43.6146,43.3613,43.3613,57500.0
2006-05-15 10:25:00,44.5,44.83,44.5,44.73,44800.0,43.3515,43.673,43.3515,43.5756,44800.0
2006-05-15 10:30:00,44.73,44.83,44.71,44.72,41900.0,43.5756,43.673,43.5561,43.5659,41900.0
2006-05-15 10:35:00,44.73,44.8,44.62,44.77,39000.0,43.5756,43.6438,43.4684,43.6146,39000.0
2006-05-15 10:40:00,44.77,44.84,44.64,44.73,39200.0,43.6146,43.6828,43.4879,43.5756,39200.0
2006-05-15 10:45:00,44.74,44.79,44.7,44.71,26600.0,43.5853,43.634,43.5464,43.5561,26600.0
2006-05-15 10:50:00,44.7,44.78,44.64,44.7,26200.0,43.5464,43.6243,43.4879,43.5464,26200.0
2006-05-15 10:55:00,44.7,44.72,44.54,44.55,29900.0,43.5464,43.5659,43.3905,43.4002,29900.0
2006-05-15 11:00:00,44.55,44.55,44.43,44.46,38500.0,43.4002,43.4002,43.2833,43.3126,38500.0
2006-05-15 11:05:00,44.46,44.63,44.4,44.51,78000.0,43.3126,43.4782,43.2541,43.3613,78000.0
2006-05-15 11:10:00,44.5,44.62,44.5,44.6,55900.0,43.3515,43.4684,43.3515,43.4489,55900.0
2006-05-15 11:15:00,44.59,44.62,44.54,44.59,32200.0,43.4392,43.4684,43.3905,43.4392,32200.0
2006-05-15 11:20:00,44.6,44.61,44.5,44.51,43100.0,43.4489,43.4587,43.3515,43.3613,43100.0
2006-05-15 11:25:00,44.53,44.54,44.46,44.52,40500.0,43.3808,43.3905,43.3126,43.371,40500.0
2006-05-15 11:30:00,44.54,44.57,44.5,44.51,37200.0,43.3905,43.4197,43.3515,43.3613,37200.0
2006-05-15 11:35:00,44.5,44.52,44.39,44.5,13800.0,43.3515,43.371,43.2444,43.3515,13800.0
2006-05-15 11:40:00,44.51,44.61,44.45,44.49,20900.0,43.3613,43.4587,43.3028,43.3418,20900.0
2006-05-15 11:45:00,44.51,44.53,44.39,44.5,23100.0,43.3613,43.3808,43.2444,43.3515,23100.0
2006-05-15 11:50:00,44.5,44.52,44.41,44.48,30800.0,43.3515,43.371,43.2639,43.332,30800.0
2006-05-15 11:55:00,44.48,44.48,44.39,44.42,16500.0,43.332,43.332,43.2444,43.2736,16500.0
2006-05-15 12:00:00,44.43,44.52,44.4,44.45,27700.0,43.2833,43.371,43.2541,43.3028,27700.0
2006-05-15 12:05:00,44.45,44.48,44.35,44.35,16200.0,43.3028,43.332,43.2054,43.2054,16200.0
2006-05-15 12:10:00,44.35,44.4,44.3,44.37,15300.0,43.2054,43.2541,43.1567,43.2249,15300.0
2006-05-15 12:15:00,44.37,44.4,44.3,44.4,26900.0,43.2249,43.2541,43.1567,43.2541,26900.0
2006-05-15 12:20:00,44.39,44.43,44.34,44.37,44600.0,43.2444,43.2833,43.1957,43.2249,44600.0
2006-05-15 12:25:00,44.38,44.45,44.36,44.39,45100.0,43.2346,43.3028,43.2151,43.2444,45100.0
2006-05-15 12:30:00,44.39,44.43,44.29,44.29,26200.0,43.2444,43.2833,43.1469,43.1469,26200.0
2006-05-15 12:35:00,44.29,44.43,44.29,44.32,20300.0,43.1469,43.2833,43.1469,43.1762,20300.0
2006-05-15 12:40:00,44.33,44.39,44.28,44.37,15900.0,43.1859,43.2444,43.1372,43.2249,15900.0
2006-05-15 12:45:00,44.38,44.39,44.25,44.33,24800.0,43.2346,43.2444,43.108,43.1859,24800.0
2006-05-15 12:50:00,44.33,44.4,44.33,44.4,17300.0,43.1859,43.2541,43.1859,43.2541,17300.0
2006-05-15 12:55:00,44.4,44.4,44.39,44.4,6800.0,43.2541,43.2541,43.2444,43.2541,6800.0
2006-05-15 13:00:00,44.4,44.42,44.3,44.32,26100.0,43.2541,43.2736,43.1567,43.1762,26100.0
2006-05-15 13:05:00,44.31,44.32,44.29,44.31,14900.0,43.1664,43.1762,43.1469,43.1664,14900.0
2006-05-15 13:10:00,44.3,44.32,44.3,44.31,11200.0,43.1567,43.1762,43.1567,43.1664,11200.0
2006-05-15 13:15:00,44.32,44.4,44.25,44.29,17000.0,43.1762,43.2541,43.108,43.1469,17000.0
2006-05-15 13:20:00,44.29,44.36,44.24,44.34,30300.0,43.1469,43.2151,43.0982,43.1957,30300.0
2006-05-15 13:25:00,44.33,44.34,44.3,44.3,18000.0,43.1859,43.1957,43.1567,43.1567,18000.0
2006-05-15 13:30:00,44.3,44.32,44.26,44.3,25300.0,43.1567,43.1762,43.1177,43.1567,25300.0
2006-05-15 13:35:00,44.31,44.32,44.26,44.27,18500.0,43.1664,43.1762,43.1177,43.1275,18500.0
2006-05-15 13:40:00,44.28,44.33,44.28,44.32,20700.0,43.1372,43.1859,43.1372,43.1762,20700.0
2006-05-15 13:45:00,44.32,44.41,44.3,44.33,38100.0,43.1762,43.2639,43.1567,43.1859,38100.0
2006-05-15 13:50:00,44.33,44.33,44.15,44.25,57000.0,43.1859,43.1859,43.0106,43.108,57000.0
2006-05-15 13:55:00,44.26,44.27,44.2,44.24,39900.0,43.1177,43.1275,43.0593,43.0982,39900.0
2006-05-15 14:00:00,44.25,44.37,44.17,44.28,39000.0,43.108,43.2249,43.03,43.1372,39000.0
2006-05-15 14:05:00,44.26,44.32,44.19,44.26,83600.0,43.1177,43.1762,43.0495,43.1177,83600.0
2006-05-15 14:10:00,44.28,44.31,44.22,44.3,79800.0,43.1372,43.1664,43.0788,43.1567,79800.0
2006-05-15 14:15:00,44.3,44.31,44.28,44.31,102500.0,43.1567,43.1664,43.1372,43.1664,102500.0
2006-05-15 14:20:00,44.31,44.34,44.29,44.32,90400.0,43.1664,43.1957,43.1469,43.1762,90400.0
2006-05-15 14:25:00,44.33,44.38,44.25,44.37,62600.0,43.1859,43.2346,43.108,43.2249,62600.0
2006-05-15 14:30:00,44.38,44.52,44.35,44.45,42900.0,43.2346,43.371,43.2054,43.3028,42900.0
2006-05-15 14:35:00,44.45,44.46,44.36,44.38,92700.0,43.3028,43.3126,43.2151,43.2346,92700.0
2006-05-15 14:40:00,44.39,44.39,44.32,44.32,70200.0,43.2444,43.2444,43.1762,43.1762,70200.0
2006-05-15 14:45:00,44.34,44.34,44.23,44.29,47100.0,43.1957,43.1957,43.0885,43.1469,47100.0
2006-05-15 14:50:00,44.29,44.32,44.25,44.27,41000.0,43.1469,43.1762,43.108,43.1275,41000.0
2006-05-15 14:55:00,44.27,44.29,44.26,44.27,41200.0,43.1275,43.1469,43.1177,43.1275,41200.0
2006-05-15 15:00:00,44.27,44.33,44.23,44.26,88800.0,43.1275,43.1859,43.0885,43.1177,88800.0
2006-05-15 15:05:00,44.25,44.3,44.23,44.27,101700.0,43.108,43.1567,43.0885,43.1275,101700.0
2006-05-15 15:10:00,44.26,44.29,44.24,44.26,56700.0,43.1177,43.1469,43.0982,43.1177,56700.0
2006-05-15 15:15:00,44.26,44.3,44.25,44.28,69400.0,43.1177,43.1567,43.108,43.1372,69400.0
2006-05-15 15:20:00,44.27,44.28,44.24,44.27,57300.0,43.1275,43.1372,43.0982,43.1275,57300.0
2006-05-15 15:25:00,44.28,44.39,44.28,44.37,75700.0,43.1372,43.2444,43.1372,43.2249,75700.0
2006-05-15 15:30:00,44.37,44.56,44.36,44.56,55800.0,43.2249,43.41,43.2151,43.41,55800.0
2006-05-15 15:35:00,44.55,44.71,44.47,44.66,100100.0,43.4002,43.5561,43.3223,43.5074,100100.0
2006-05-15 15:40:00,44.66,44.71,44.66,44.68,86900.0,43.5074,43.5561,43.5074,43.5269,86900.0
2006-05-15 15:45:00,44.68,44.75,44.68,44.71,151600.0,43.5269,43.5951,43.5269,43.5561,151600.0
2006-05-15 15:50:00,44.72,44.77,44.65,44.7,151600.0,43.5659,43.6146,43.4977,43.5464,151600.0
2006-05-15 15:55:00,44.7,44.73,44.66,44.66,142700.0,43.5464,43.5756,43.5074,43.5074,142700.0
2006-05-16 09:30:00,44.99,45.41,44.47,45.14,184800.0,43.8289,44.238,43.3223,43.975,184800.0
2006-05-16 09:35:00,45.14,45.15,44.87,45.0,87200.0,43.975,43.9848,43.712,43.8386,87200.0
2006-05-16 09:40:00,45.0,45.26,44.93,45.1,140700.0,43.8386,44.0919,43.7704,43.936,140700.0
2006-05-16 09:45:00,45.09,45.11,45.0,45.0,88000.0,43.9263,43.9458,43.8386,43.8386,88000.0
2006-05-16 09:50:00,45.0,45.13,44.99,44.99,85100.0,43.8386,43.9653,43.8289,43.8289,85100.0
2006-05-16 09:55:00,44.99,45.04,44.77,44.95,70100.0,43.8289,43.8776,43.6146,43.7899,70100.0
2006-05-16 10:00:00,44.95,45.1,44.8,44.98,73100.0,43.7899,43.936,43.6438,43.8191,73100.0
2006-05-16 10:05:00,44.95,44.95,44.79,44.79,47300.0,43.7899,43.7899,43.634,43.634,47300.0
2006-05-16 10:10:00,44.8,44.81,44.61,44.7,54800.0,43.6438,43.6535,43.4587,43.5464,54800.0
2006-05-16 10:15:00,44.68,44.82,44.68,44.8,41300.0,43.5269,43.6633,43.5269,43.6438,41300.0
2006-05-16 10:20:00,44.81,44.82,44.7,44.73,44100.0,43.6535,43.6633,43.5464,43.5756,44100.0
2006-05-16 10:25:00,44.73,44.79,44.66,44.68,63000.0,43.5756,43.634,43.5074,43.5269,63000.0
2006-05-16 10:30:00,44.67,44.75,44.66,44.67,25300.0,43.5171,43.5951,43.5074,43.5171,25300.0
2006-05-16 10:35:00,44.67,44.68,44.49,44.51,46200.0,43.5171,43.5269,43.3418,43.3613,46200.0
2006-05-16 10:40:00,44.51,44.51,44.4,44.49,28600.0,43.3613,43.3613,43.2541,43.3418,28600.0
2006-05-16 10:45:00,44.49,44.49,44.3,44.37,38800.0,43.3418,43.3418,43.1567,43.2249,38800.0
2006-05-16 10:50:00,44.37,44.37,44.15,44.15,67100.0,43.2249,43.2249,43.0106,43.0106,67100.0
2006-05-16 10:55:00,44.16,44.28,44.16,44.21,113200.0,43.0203,43.1372,43.0203,43.069,113200.0
2006-05-16 11:00:00,44.2,44.37,44.15,44.33,112100.0,43.0593,43.2249,43.0106,43.1859,112100.0
2006-05-16 11:05:00,44.31,44.37,44.23,44.32,29500.0,43.1664,43.2249,43.0885,43.1762,29500.0
2006-05-16 11:10:00,44.32,44.32,44.07,44.11,36200.0,43.1762,43.1762,42.9326,42.9716,36200.0
2006-05-16 11:15:00,44.11,44.13,44.0,44.0,92500.0,42.9716,42.9911,42.8644,42.8644,92500.0
2006-05-16 11:20:00,44.02,44.03,43.85,43.86,116100.0,42.8839,42.8937,42.7183,42.728,116100.0
2006-05-16 11:25:00,43.85,43.86,43.81,43.83,95100.0,42.7183,42.728,42.6793,42.6988,95100.0
2006-05-16 11:30:00,43.83,43.85,43.75,43.83,127300.0,42.6988,42.7183,42.6209,42.6988,127300.0
2006-05-16 11:35:00,43.84,43.84,43.56,43.58,100200.0,42.7086,42.7086,42.4358,42.4553,100200.0
2006-05-16 11:40:00,43.58,43.7,43.57,43.62,168700.0,42.4553,42.5722,42.4455,42.4942,168700.0
2006-05-16 11:45:00,43.62,43.67,43.57,43.58,118600.0,42.4942,42.5429,42.4455,42.4553,118600.0
2006-05-16 11:50:00,43.58,43.64,43.53,43.54,47600.0,42.4553,42.5137,42.4066,42.4163,47600.0
2006-05-16 11:55:00,43.54,43.61,43.52,43.61,91000.0,42.4163,42.4845,42.3968,42.4845,91000.0
2006-05-16 12:00:00,43.61,43.67,43.57,43.67,102600.0,42.4845,42.5429,42.4455,42.5429,102600.0
2006-05-16 12:05:00,43.68,43.84,43.62,43.77,50700.0,42.5527,42.7086,42.4942,42.6404,50700.0
2006-05-16 12:10:00,43.77,43.87,43.75,43.87,72900.0,42.6404,42.7378,42.6209,42.7378,72900.0
2006-05-16 12:15:00,43.87,43.87,43.8,43.85,64100.0,42.7378,42.7378,42.6696,42.7183,64100.0
2006-05-16 12:20:00,43.84,44.01,43.84,43.97,47900.0,42.7086,42.8742,42.7086,42.8352,47900.0
2006-05-16 12:25:00,43.97,44.03,43.95,44.03,48400.0,42.8352,42.8937,42.8157,42.8937,48400.0
2006-05-16 12:30:00,44.03,44.06,43.91,43.94,37600.0,42.8937,42.9229,42.7768,42.806,37600.0
2006-05-16 12:35:00,43.94,44.07,43.94,43.98,53500.0,42.806,42.9326,42.806,42.8449,53500.0
2006-05-16 12:40:00,43.98,43.99,43.93,43.93,26000.0,42.8449,42.8547,42.7962,42.7962,26000.0
2006-05-16 12:45:00,43.92,43.93,43.77,43.77,49000.0,42.7865,42.7962,42.6404,42.6404,49000.0
2006-05-16 12:50:00,43.76,43.8,43.73,43.74,33800.0,42.6306,42.6696,42.6014,42.6111,33800.0
2006-05-16 12:55:00,43.74,43.75,43.64,43.65,70300.0,42.6111,42.6209,42.5137,42.5235,70300.0
2006-05-16 13:00:00,43.66,43.71,43.65,43.71,22400.0,42.5332,42.5819,42.5235,42.5819,22400.0
2006-05-16 13:05:00,43.72,43.85,43.72,43.76,27100.0,42.5917,42.7183,42.5917,42.6306,27100.0
2006-05-16 13:10:00,43.75,43.9,43.75,43.89,36600.0,42.6209,42.767,42.6209,42.7573,36600.0
2006-05-16 13:15:00,43.89,43.89,43.78,43.79,41400.0,42.7573,42.7573,42.6501,42.6599,41400.0
2006-05-16 13:20:00,43.79,43.82,43.79,43.8,30800.0,42.6599,42.6891,42.6599,42.6696,30800.0
2006-05-16 13:25:00,43.81,43.83,43.8,43.83,23000.0,42.6793,42.6988,42.6696,42.6988,23000.0
2006-05-16 13:30:00,43.83,43.89,43.82,43.89,62500.0,42.6988,42.7573,42.6891,42.7573,62500.0
2006-05-16 13:35:00,43.88,43.89,43.87,43.88,29700.0,42.7475,42.7573,42.7378,42.7475,29700.0
2006-05-16 13:40:00,43.87,43.88,43.81,43.82,33800.0,42.7378,42.7475,42.6793,42.6891,33800.0
2006-05-16 13:45:00,43.82,43.83,43.76,43.78,56300.0,42.6891,42.6988,42.6306,42.6501,56300.0
2006-05-16 13:50:00,43.78,43.81,43.77,43.81,22400.0,42.6501,42.6793,42.6404,42.6793,22400.0
2006-05-16 13:55:00,43.81,43.87,43.8,43.86,29500.0,42.6793,42.7378,42.6696,42.728,29500.0
2006-05-16 14:00:00,43.86,43.87,43.75,43.76,25600.0,42.728,42.7378,42.6209,42.6306,25600.0
2006-05-16 14:05:00,43.76,43.77,43.75,43.76,21000.0,42.6306,42.6404,42.6209,42.6306,21000.0
2006-05-16 14:10:00,43.76,43.77,43.7,43.71,26400.0,42.6306,42.6404,42.5722,42.5819,26400.0
2006-05-16 14:15:00,43.72,43.72,43.71,43.72,21100.0,42.5917,42.5917,42.5819,42.5917,21100.0
2006-05-16 14:20:00,43.72,43.74,43.71,43.73,35000.0,42.5917,42.6111,42.5819,42.6014,35000.0
2006-05-16 14:25:00,43.72,43.73,43.66,43.68,41000.0,42.5917,42.6014,42.5332,42.5527,41000.0
2006-05-16 14:30:00,43.68,43.69,43.67,43.68,16200.0,42.5527,42.5624,42.5429,42.5527,16200.0
2006-05-16 14:35:00,43.68,43.71,43.67,43.69,34600.0,42.5527,42.5819,42.5429,42.5624,34600.0
2006-05-16 14:40:00,43.68,43.7,43.59,43.61,30500.0,42.5527,42.5722,42.465,42.4845,30500.0
2006-05-16 14:45:00,43.6,43.6,43.57,43.58,26400.0,42.4748,42.4748,42.4455,42.4553,26400.0
2006-05-16 14:50:00,43.58,43.58,43.57,43.58,26000.0,42.4553,42.4553,42.4455,42.4553,26000.0
2006-05-16 14:55:00,43.57,43.58,43.52,43.53,30100.0,42.4455,42.4553,42.3968,42.4066,30100.0
2006-05-16 15:00:00,43.53,43.67,43.53,43.62,68400.0,42.4066,42.5429,42.4066,42.4942,68400.0
2006-05-16 15:05:00,43.63,43.7,43.51,43.57,112800.0,42.504,42.5722,42.3871,42.4455,112800.0
2006-05-16 15:10:00,43.57,43.68,43.56,43.67,59100.0,42.4455,42.5527,42.4358,42.5429,59100.0
2006-05-16 15:15:00,43.67,43.68,43.56,43.56,111400.0,42.5429,42.5527,42.4358,42.4358,111400.0
2006-05-16 15:20:00,43.55,43.57,43.53,43.56,69800.0,42.426,42.4455,42.4066,42.4358,69800.0
2006-05-16 15:25:00,43.56,43.57,43.52,43.54,48900.0,42.4358,42.4455,42.3968,42.4163,48900.0
2006-05-16 15:30:00,43.53,43.54,43.5,43.5,61300.0,42.4066,42.4163,42.3773,42.3773,61300.0
2006-05-16 15:35:00,43.5,43.5,43.42,43.47,139100.0,42.3773,42.3773,42.2994,42.3481,139100.0
2006-05-16 15:40:00,43.48,43.48,43.37,43.38,111900.0,42.3579,42.3579,42.2507,42.2604,111900.0
2006-05-16 15:45:00,43.38,43.39,43.26,43.29,202700.0,42.2604,42.2702,42.1435,42.1728,202700.0
2006-05-16 15:50:00,43.29,43.31,43.26,43.29,179900.0,42.1728,42.1922,42.1435,42.1728,179900.0
2006-05-16 15:55:00,43.29,43.3,43.18,43.25,313500.0,42.1728,42.1825,42.0656,42.1338,313500.0
2006-05-17 09:30:00,42.6,42.95,42.56,42.76,227500.0,41.5006,41.8415,41.4616,41.6564,227500.0
2006-05-17 09:35:00,42.75,42.91,42.7,42.82,197800.0,41.6467,41.8026,41.598,41.7149,197800.0
2006-05-17 09:40:00,42.8,42.84,42.7,42.74,197000.0,41.6954,41.7344,41.598,41.637,197000.0
2006-05-17 09:45:00,42.76,42.99,42.73,42.96,156200.0,41.6564,41.8805,41.6272,41.8513,156200.0
2006-05-17 09:50:00,42.98,43.1,42.95,43.02,123500.0,41.8708,41.9877,41.8415,41.9097,123500.0
2006-05-17 09:55:00,43.01,43.02,42.57,42.57,165700.0,41.9,41.9097,41.4713,41.4713,165700.0
2006-05-17 10:00:00,42.56,42.9,42.51,42.55,157700.0,41.4616,41.7928,41.4129,41.4519,157700.0
2006-05-17 10:05:00,42.55,42.9,42.38,42.41,205200.0,41.4519,41.7928,41.2862,41.3155,205200.0
2006-05-17 10:10:00,42.41,42.7,42.26,42.27,128200.0,41.3155,41.598,41.1693,41.1791,128200.0
2006-05-17 10:15:00,42.27,42.28,42.05,42.1,181000.0,41.1791,41.1888,40.9648,41.0135,181000.0
2006-05-17 10:20:00,42.1,42.14,42.05,42.1,129300.0,41.0135,41.0524,40.9648,41.0135,129300.0
2006-05-17 10:25:00,42.1,42.18,41.99,42.1,135100.0,41.0135,41.0914,40.9063,41.0135,135100.0
2006-05-17 10:30:00,42.1,42.11,42.0,42.06,135800.0,41.0135,41.0232,40.916,40.9745,135800.0
2006-05-17 10:35:00,42.07,42.27,42.07,42.21,161700.0,40.9842,41.1791,40.9842,41.1206,161700.0
2006-05-17 10:40:00,42.22,42.36,42.19,42.35,108500.0,41.1304,41.2668,41.1011,41.257,108500.0
2006-05-17 10:45:00,42.35,42.48,42.29,42.47,107800.0,41.257,41.3837,41.1986,41.3739,107800.0
2006-05-17 10:50:00,42.47,42.48,42.32,42.37,77500.0,41.3739,41.3837,41.2278,41.2765,77500.0
2006-05-17 10:55:00,42.37,42.44,42.37,42.41,66900.0,41.2765,41.3447,41.2765,41.3155,66900.0
2006-05-17 11:00:00,42.41,42.42,42.17,42.27,176700.0,41.3155,41.3252,41.0817,41.1791,176700.0
2006-05-17 11:05:00,42.27,42.27,42.05,42.1,70500.0,41.1791,41.1791,40.9648,41.0135,70500.0
2006-05-17 11:10:00,42.1,42.1,41.98,41.99,154300.0,41.0135,41.0135,40.8966,40.9063,154300.0
2006-05-17 11:15:00,41.99,42.1,41.92,42.05,90800.0,40.9063,41.0135,40.8381,40.9648,90800.0
2006-05-17 11:20:00,42.05,42.15,42.05,42.13,129500.0,40.9648,41.0622,40.9648,41.0427,129500.0
2006-05-17 11:25:00,42.13,42.19,41.91,42.0,127200.0,41.0427,41.1011,40.8284,40.916,127200.0
2006-05-17 11:30:00,42.02,42.05,41.93,42.03,115300.0,40.9355,40.9648,40.8479,40.9453,115300.0
2006-05-17 11:35:00,42.02,42.06,41.99,42.04,241500.0,40.9355,40.9745,40.9063,40.955,241500.0
2006-05-17 11:40:00,42.04,42.06,41.95,42.0,114600.0,40.955,40.9745,40.8673,40.916,114600.0
2006-05-17 11:45:00,42.0,42.05,41.99,42.02,79400.0,40.916,40.9648,40.9063,40.9355,79400.0
2006-05-17 11:50:00,42.02,42.06,41.99,42.05,91300.0,40.9355,40.9745,40.9063,40.9648,91300.0
2006-05-17 11:55:00,42.05,42.12,41.99,42.09,138500.0,40.9648,41.033,40.9063,41.0037,138500.0
2006-05-17 12:00:00,42.09,42.1,41.98,42.04,110000.0,41.0037,41.0135,40.8966,40.955,110000.0
2006-05-17 12:05:00,42.05,42.13,42.04,42.08,64000.0,40.9648,41.0427,40.955,40.994,64000.0
2006-05-17 12:10:00,42.08,42.28,42.08,42.27,85200.0,40.994,41.1888,40.994,41.1791,85200.0
2006-05-17 12:15:00,42.29,42.33,42.18,42.21,104100.0,41.1986,41.2375,41.0914,41.1206,104100.0
2006-05-17 12:20:00,42.21,42.24,42.15,42.16,67300.0,41.1206,41.1499,41.0622,41.0719,67300.0
2006-05-17 12:25:00,42.15,42.16,42.07,42.09,93500.0,41.0622,41.0719,40.9842,41.0037,93500.0
2006-05-17 12:30:00,42.1,42.3,42.1,42.3,73400.0,41.0135,41.2083,41.0135,41.2083,73400.0
2006-05-17 12:35:00,42.29,42.34,42.15,42.26,136800.0,41.1986,41.2473,41.0622,41.1693,136800.0
2006-05-17 12:40:00,42.26,42.41,42.23,42.37,129100.0,41.1693,41.3155,41.1401,41.2765,129100.0
2006-05-17 12:45:00,42.39,42.42,42.25,42.35,106100.0,41.296,41.3252,41.1596,41.257,106100.0
2006-05-17 12:50:00,42.33,42.39,42.23,42.34,67300.0,41.2375,41.296,41.1401,41.2473,67300.0
2006-05-17 12:55:00,42.33,42.33,42.21,42.3,110500.0,41.2375,41.2375,41.1206,41.2083,110500.0
2006-05-17 13:00:00,42.3,42.4,42.3,42.4,103000.0,41.2083,41.3057,41.2083,41.3057,103000.0
2006-05-17 13:05:00,42.39,42.48,42.36,42.41,106400.0,41.296,41.3837,41.2668,41.3155,106400.0
2006-05-17 13:10:00,42.4,42.43,42.28,42.34,122000.0,41.3057,41.335,41.1888,41.2473,122000.0
2006-05-17 13:15:00,42.35,42.41,42.23,42.38,33900.0,41.257,41.3155,41.1401,41.2862,33900.0
2006-05-17 13:20:00,42.39,42.39,42.29,42.31,148400.0,41.296,41.296,41.1986,41.218,148400.0
2006-05-17 13:25:00,42.31,42.38,42.27,42.35,65200.0,41.218,41.2862,41.1791,41.257,65200.0
2006-05-17 13:30:00,42.35,42.41,42.32,42.35,40700.0,41.257,41.3155,41.2278,41.257,40700.0
2006-05-17 13:35:00,42.35,42.4,42.32,42.39,58700.0,41.257,41.3057,41.2278,41.296,58700.0
2006-05-17 13:40:00,42.38,42.4,42.31,42.4,182200.0,41.2862,41.3057,41.218,41.3057,182200.0
2006-05-17 13:45:00,42.39,42.46,42.36,42.42,64100.0,41.296,41.3642,41.2668,41.3252,64100.0
2006-05-17 13:50:00,42.42,42.52,42.41,42.48,74400.0,41.3252,41.4226,41.3155,41.3837,74400.0
2006-05-17 13:55:00,42.48,42.55,42.42,42.5,87300.0,41.3837,41.4519,41.3252,41.4031,87300.0
2006-05-17 14:00:00,42.49,42.57,42.49,42.57,41300.0,41.3934,41.4713,41.3934,41.4713,41300.0
2006-05-17 14:05:00,42.57,42.65,42.54,42.6,163700.0,41.4713,41.5493,41.4421,41.5006,163700.0
2006-05-17 14:10:00,42.6,42.63,42.51,42.52,96300.0,41.5006,41.5298,41.4129,41.4226,96300.0
2006-05-17 14:15:00,42.54,42.56,42.29,42.45,63900.0,41.4421,41.4616,41.1986,41.3544,63900.0
2006-05-17 14:20:00,42.46,42.47,42.35,42.44,32200.0,41.3642,41.3739,41.257,41.3447,32200.0
2006-05-17 14:25:00,42.44,42.49,42.43,42.49,22300.0,41.3447,41.3934,41.335,41.3934,22300.0
2006-05-17 14:30:00,42.5,42.5,42.38,42.39,30400.0,41.4031,41.4031,41.2862,41.296,30400.0
2006-05-17 14:35:00,42.39,42.48,42.34,42.41,119600.0,41.296,41.3837,41.2473,41.3155,119600.0
2006-05-17 14:40:00,42.41,42.5,42.4,42.41,82600.0,41.3155,41.4031,41.3057,41.3155,82600.0
2006-05-17 14:45:00,42.4,42.45,42.27,42.36,98300.0,41.3057,41.3544,41.1791,41.2668,98300.0
2006-05-17 14:50:00,42.36,42.37,42.3,42.36,47900.0,41.2668,41.2765,41.2083,41.2668,47900.0
2006-05-17 14:55:00,42.36,42.4,42.29,42.32,79100.0,41.2668,41.3057,41.1986,41.2278,79100.0
2006-05-17 15:00:00,42.34,42.34,42.2,42.25,66200.0,41.2473,41.2473,41.1109,41.1596,66200.0
2006-05-17 15:05:00,42.24,42.26,42.22,42.24,100300.0,41.1499,41.1693,41.1304,41.1499,100300.0
2006-05-17 15:10:00,42.24,42.24,42.14,42.17,68900.0,41.1499,41.1499,41.0524,41.0817,68900.0
2006-05-17 15:15:00,42.17,42.25,42.17,42.22,52400.0,41.0817,41.1596,41.0817,41.1304,52400.0
2006-05-17 15:20:00,42.22,42.22,42.11,42.2,83000.0,41.1304,41.1304,41.0232,41.1109,83000.0
2006-05-17 15:25:00,42.2,42.4,42.17,42.4,73700.0,41.1109,41.3057,41.0817,41.3057,73700.0
2006-05-17 15:30:00,42.4,42.45,42.33,42.45,63800.0,41.3057,41.3544,41.2375,41.3544,63800.0
2006-05-17 15:35:00,42.46,42.47,42.36,42.44,81600.0,41.3642,41.3739,41.2668,41.3447,81600.0
2006-05-17 15:40:00,42.43,42.45,42.32,42.45,133800.0,41.335,41.3544,41.2278,41.3544,133800.0
2006-05-17 15:45:00,42.44,42.44,42.16,42.27,128700.0,41.3447,41.3447,41.0719,41.1791,128700.0
2006-05-17 15:50:00,42.25,42.29,42.14,42.21,87700.0,41.1596,41.1986,41.0524,41.1206,87700.0
2006-05-17 15:55:00,42.21,42.29,42.14,42.14,136700.0,41.1206,41.1986,41.0524,41.0524,136700.0
2006-05-18 09:30:00,42.31,42.45,42.03,42.38,185300.0,41.218,41.3544,40.9453,41.2862,185300.0
2006-05-18 09:35:00,42.29,42.44,42.27,42.41,122900.0,41.1986,41.3447,41.1791,41.3155,122900.0
2006-05-18 09:40:00,42.42,42.43,42.24,42.33,113600.0,41.3252,41.335,41.1499,41.2375,113600.0
2006-05-18 09:45:00,42.34,42.34,41.85,42.11,212800.0,41.2473,41.2473,40.7699,41.0232,212800.0
2006-05-18 09:50:00,42.12,42.12,42.01,42.02,99700.0,41.033,41.033,40.9258,40.9355,99700.0
2006-05-18 09:55:00,42.08,42.22,42.01,42.13,79000.0,40.994,41.1304,40.9258,41.0427,79000.0
2006-05-18 10:00:00,42.14,42.18,42.07,42.1,43400.0,41.0524,41.0914,40.9842,41.0135,43400.0
2006-05-18 10:05:00,42.11,42.17,42.05,42.12,77500.0,41.0232,41.0817,40.9648,41.033,77500.0
2006-05-18 10:10:00,42.11,42.23,42.03,42.04,98600.0,41.0232,41.1401,40.9453,40.955,98600.0
2006-05-18 10:15:00,42.07,42.13,42.02,42.05,51900.0,40.9842,41.0427,40.9355,40.9648,51900.0
2006-05-18 10:20:00,42.05,42.09,42.02,42.04,30400.0,40.9648,41.0037,40.9355,40.955,30400.0
2006-05-18 10:25:00,42.05,42.23,42.04,42.2,42400.0,40.9648,41.1401,40.955,41.1109,42400.0
2006-05-18 10:30:00,42.19,42.2,42.14,42.17,51000.0,41.1011,41.1109,41.0524,41.0817,51000.0
2006-05-18 10:35:00,42.17,42.33,42.16,42.31,62000.0,41.0817,41.2375,41.0719,41.218,62000.0
2006-05-18 10:40:00,42.31,42.31,42.1,42.15,44100.0,41.218,41.218,41.0135,41.0622,44100.0
2006-05-18 10:45:00,42.16,42.29,42.16,42.27,30600.0,41.0719,41.1986,41.0719,41.1791,30600.0
2006-05-18 10:50:00,42.26,42.29,42.24,42.25,98500.0,41.1693,41.1986,41.1499,41.1596,98500.0
2006-05-18 10:55:00,42.28,42.29,42.24,42.26,32900.0,41.1888,41.1986,41.1499,41.1693,32900.0
2006-05-18 11:00:00,42.28,42.28,42.2,42.22,90500.0,41.1888,41.1888,41.1109,41.1304,90500.0
2006-05-18 11:05:00,42.2,42.25,42.01,42.06,84700.0,41.1109,41.1596,40.9258,40.9745,84700.0
2006-05-18 11:10:00,42.05,42.15,42.03,42.03,55800.0,40.9648,41.0622,40.9453,40.9453,55800.0
2006-05-18 11:15:00,42.03,42.05,41.97,42.02,59200.0,40.9453,40.9648,40.8868,40.9355,59200.0
2006-05-18 11:20:00,42.0,42.01,41.89,41.96,76700.0,40.916,40.9258,40.8089,40.8771,76700.0
2006-05-18 11:25:00,41.95,42.14,41.95,42.09,68300.0,40.8673,41.0524,40.8673,41.0037,68300.0
2006-05-18 11:30:00,42.09,42.1,42.0,42.02,70800.0,41.0037,41.0135,40.916,40.9355,70800.0
2006-05-18 11:35:00,42.03,42.03,41.93,41.95,52400.0,40.9453,40.9453,40.8479,40.8673,52400.0
2006-05-18 11:40:00,41.95,42.01,41.93,41.95,41700.0,40.8673,40.9258,40.8479,40.8673,41700.0
2006-05-18 11:45:00,41.95,41.97,41.94,41.95,22800.0,40.8673,40.8868,40.8576,40.8673,22800.0
2006-05-18 11:50:00,41.94,41.94,41.7,41.71,70300.0,40.8576,40.8576,40.6238,40.6335,70300.0
2006-05-18 11:55:00,41.71,41.92,41.64,41.89,58600.0,40.6335,40.8381,40.5653,40.8089,58600.0
2006-05-18 12:00:00,41.89,42.02,41.78,41.99,78000.0,40.8089,40.9355,40.7017,40.9063,78000.0
2006-05-18 12:05:00,42.0,42.01,41.92,41.99,49400.0,40.916,40.9258,40.8381,40.9063,49400.0
2006-05-18 12:10:00,42.0,42.0,41.91,42.0,43500.0,40.916,40.916,40.8284,40.916,43500.0
2006-05-18 12:15:00,42.0,42.01,41.95,41.96,64100.0,40.916,40.9258,40.8673,40.8771,64100.0
2006-05-18 12:20:00,41.95,42.0,41.93,41.98,45900.0,40.8673,40.916,40.8479,40.8966,45900.0
2006-05-18 12:25:00,41.97,42.11,41.97,42.11,17900.0,40.8868,41.0232,40.8868,41.0232,17900.0
2006-05-18 12:30:00,42.1,42.15,42.05,42.06,46600.0,41.0135,41.0622,40.9648,40.9745,46600.0
2006-05-18 12:35:00,42.06,42.17,42.04,42.14,51600.0,40.9745,41.0817,40.955,41.0524,51600.0
2006-05-18 12:40:00,42.15,42.2,42.11,42.15,50700.0,41.0622,41.1109,41.0232,41.0622,50700.0
2006-05-18 12:45:00,42.15,42.21,42.13,42.14,87700.0,41.0622,41.1206,41.0427,41.0524,87700.0
2006-05-18 12:50:00,42.14,42.2,42.14,42.14,37900.0,41.0524,41.1109,41.0524,41.0524,37900.0
2006-05-18 12:55:00,42.17,42.25,42.16,42.25,84100.0,41.0817,41.1596,41.0719,41.1596,84100.0
2006-05-18 13:00:00,42.25,42.25,42.16,42.19,24800.0,41.1596,41.1596,41.0719,41.1011,24800.0
2006-05-18 13:05:00,42.22,42.26,42.17,42.25,90800.0,41.1304,41.1693,41.0817,41.1596,90800.0
2006-05-18 13:10:00,42.25,42.27,42.0,42.24,35900.0,41.1596,41.1791,40.916,41.1499,35900.0
2006-05-18 13:15:00,42.24,42.28,42.2,42.27,32700.0,41.1499,41.1888,41.1109,41.1791,32700.0
2006-05-18 13:20:00,42.28,42.29,42.25,42.27,14700.0,41.1888,41.1986,41.1596,41.1791,14700.0
2006-05-18 13:25:00,42.28,42.3,42.27,42.28,17400.0,41.1888,41.2083,41.1791,41.1888,17400.0
2006-05-18 13:30:00,42.28,42.3,42.21,42.25,17200.0,41.1888,41.2083,41.1206,41.1596,17200.0
2006-05-18 13:35:00,42.25,42.3,42.24,42.3,32200.0,41.1596,41.2083,41.1499,41.2083,32200.0
2006-05-18 13:40:00,42.3,42.35,42.25,42.33,32600.0,41.2083,41.257,41.1596,41.2375,32600.0
2006-05-18 13:45:00,42.33,42.33,42.24,42.25,24800.0,41.2375,41.2375,41.1499,41.1596,24800.0
2006-05-18 13:50:00,42.25,42.38,42.24,42.37,37700.0,41.1596,41.2862,41.1499,41.2765,37700.0
2006-05-18 13:55:00,42.37,42.54,42.33,42.5,157400.0,41.2765,41.4421,41.2375,41.4031,157400.0
2006-05-18 14:00:00,42.51,42.56,42.46,42.5,99100.0,41.4129,41.4616,41.3642,41.4031,99100.0
2006-05-18 14:05:00,42.49,42.54,42.48,42.51,65600.0,41.3934,41.4421,41.3837,41.4129,65600.0
2006-05-18 14:10:00,42.51,42.56,42.46,42.48,103700.0,41.4129,41.4616,41.3642,41.3837,103700.0
2006-05-18 14:15:00,42.49,42.52,42.46,42.49,77400.0,41.3934,41.4226,41.3642,41.3934,77400.0
2006-05-18 14:20:00,42.49,42.51,42.49,42.5,78600.0,41.3934,41.4129,41.3934,41.4031,78600.0
2006-05-18 14:25:00,42.5,42.52,42.4,42.44,77400.0,41.4031,41.4226,41.3057,41.3447,77400.0
2006-05-18 14:30:00,42.41,42.5,42.41,42.5,52700.0,41.3155,41.4031,41.3155,41.4031,52700.0
2006-05-18 14:35:00,42.51,42.56,42.49,42.54,173700.0,41.4129,41.4616,41.3934,41.4421,173700.0
2006-05-18 14:40:00,42.55,42.56,42.5,42.52,152700.0,41.4519,41.4616,41.4031,41.4226,152700.0
2006-05-18 14:45:00,42.53,42.55,42.47,42.47,55200.0,41.4324,41.4519,41.3739,41.3739,55200.0
2006-05-18 14:50:00,42.47,42.48,42.43,42.47,25700.0,41.3739,41.3837,41.335,41.3739,25700.0
2006-05-18 14:55:00,42.48,42.48,42.41,42.44,64600.0,41.3837,41.3837,41.3155,41.3447,64600.0
2006-05-18 15:00:00,42.44,42.47,42.44,42.44,28800.0,41.3447,41.3739,41.3447,41.3447,28800.0
2006-05-18 15:05:00,42.45,42.48,42.43,42.46,26000.0,41.3544,41.3837,41.335,41.3642,26000.0
2006-05-18 15:10:00,42.46,42.51,42.44,42.5,43100.0,41.3642,41.4129,41.3447,41.4031,43100.0
2006-05-18 15:15:00,42.5,42.53,42.49,42.51,51500.0,41.4031,41.4324,41.3934,41.4129,51500.0
2006-05-18 15:20:00,42.51,42.52,42.5,42.51,61400.0,41.4129,41.4226,41.4031,41.4129,61400.0
2006-05-18 15:25:00,42.51,42.52,42.43,42.48,57000.0,41.4129,41.4226,41.335,41.3837,57000.0
2006-05-18 15:30:00,42.47,42.52,42.4,42.47,72800.0,41.3739,41.4226,41.3057,41.3739,72800.0
2006-05-18 15:35:00,42.46,42.46,42.34,42.39,49300.0,41.3642,41.3642,41.2473,41.296,49300.0
2006-05-18 15:40:00,42.38,42.39,42.29,42.29,87700.0,41.2862,41.296,41.1986,41.1986,87700.0
2006-05-18 15:45:00,42.3,42.39,42.23,42.37,84300.0,41.2083,41.296,41.1401,41.2765,84300.0
2006-05-18 15:50:00,42.38,42.38,42.27,42.32,72000.0,41.2862,41.2862,41.1791,41.2278,72000.0
2006-05-18 15:55:00,42.32,42.33,42.2,42.22,93200.0,41.2278,41.2375,41.1109,41.1304,93200.0
2006-05-19 09:30:00,42.2,42.52,41.9,41.93,1189200.0,41.1109,41.4226,40.8186,40.8479,1189200.0
2006-05-19 09:35:00,42.0,42.2,41.77,42.03,176500.0,40.916,41.1109,40.692,40.9453,176500.0
2006-05-19 09:40:00,42.03,42.15,42.01,42.13,55000.0,40.9453,41.0622,40.9258,41.0427,55000.0
2006-05-19 09:45:00,42.13,42.37,42.09,42.22,65000.0,41.0427,41.2765,41.0037,41.1304,65000.0
2006-05-19 09:50:00,42.22,42.3,42.15,42.2,62500.0,41.1304,41.2083,41.0622,41.1109,62500.0
2006-05-19 09:55:00,42.2,42.25,42.12,42.21,130800.0,41.1109,41.1596,41.033,41.1206,130800.0
2006-05-19 10:00:00,42.21,42.21,42.11,42.19,89500.0,41.1206,41.1206,41.0232,41.1011,89500.0
2006-05-19 10:05:00,42.2,42.22,42.13,42.18,149900.0,41.1109,41.1304,41.0427,41.0914,149900.0
2006-05-19 10:10:00,42.2,42.28,42.12,42.16,78500.0,41.1109,41.1888,41.033,41.0719,78500.0
2006-05-19 10:15:00,42.18,42.34,42.17,42.25,59900.0,41.0914,41.2473,41.0817,41.1596,59900.0
2006-05-19 10:20:00,42.26,42.29,42.2,42.28,263000.0,41.1693,41.1986,41.1109,41.1888,263000.0
2006-05-19 10:25:00,42.28,42.42,42.23,42.38,78200.0,41.1888,41.3252,41.1401,41.2862,78200.0
2006-05-19 10:30:00,42.39,42.5,42.26,42.33,166700.0,41.296,41.4031,41.1693,41.2375,166700.0
2006-05-19 10:35:00,42.34,42.51,42.12,42.51,74000.0,41.2473,41.4129,41.033,41.4129,74000.0
2006-05-19 10:40:00,42.52,42.55,42.49,42.49,105900.0,41.4226,41.4519,41.3934,41.3934,105900.0
2006-05-19 10:45:00,42.5,42.52,42.37,42.39,409400.0,41.4031,41.4226,41.2765,41.296,409400.0
2006-05-19 10:50:00,42.39,42.55,42.39,42.49,87200.0,41.296,41.4519,41.296,41.3934,87200.0
2006-05-19 10:55:00,42.49,42.5,42.3,42.42,115500.0,41.3934,41.4031,41.2083,41.3252,115500.0
2006-05-19 11:00:00,42.43,42.46,42.4,42.43,48500.0,41.335,41.3642,41.3057,41.335,48500.0
2006-05-19 11:05:00,42.43,42.45,42.2,42.23,76200.0,41.335,41.3544,41.1109,41.1401,76200.0
2006-05-19 11:10:00,42.23,42.35,42.02,42.35,119900.0,41.1401,41.257,40.9355,41.257,119900.0
2006-05-19 11:15:00,42.34,42.52,42.26,42.44,80400.0,41.2473,41.4226,41.1693,41.3447,80400.0
2006-05-19 11:20:00,42.44,42.55,42.34,42.53,136400.0,41.3447,41.4519,41.2473,41.4324,136400.0
2006-05-19 11:25:00,42.53,42.63,42.43,42.59,83300.0,41.4324,41.5298,41.335,41.4908,83300.0
2006-05-19 11:30:00,42.56,42.7,42.5,42.55,84700.0,41.4616,41.598,41.4031,41.4519,84700.0
2006-05-19 11:35:00,42.54,42.55,42.41,42.51,64000.0,41.4421,41.4519,41.3155,41.4129,64000.0
2006-05-19 11:40:00,42.51,42.56,42.48,42.55,38400.0,41.4129,41.4616,41.3837,41.4519,38400.0
2006-05-19 11:45:00,42.55,42.65,42.5,42.51,86800.0,41.4519,41.5493,41.4031,41.4129,86800.0
2006-05-19 11:50:00,42.51,42.57,42.42,42.5,44200.0,41.4129,41.4713,41.3252,41.4031,44200.0
2006-05-19 11:55:00,42.5,42.54,42.48,42.54,24700.0,41.4031,41.4421,41.3837,41.4421,24700.0
2006-05-19 12:00:00,42.52,42.66,42.48,42.56,42000.0,41.4226,41.559,41.3837,41.4616,42000.0
2006-05-19 12:05:00,42.56,42.62,42.53,42.6,22600.0,41.4616,41.52,41.4324,41.5006,22600.0
2006-05-19 12:10:00,42.6,42.62,42.5,42.58,67600.0,41.5006,41.52,41.4031,41.4811,67600.0
2006-05-19 12:15:00,42.57,42.57,42.5,42.5,11600.0,41.4713,41.4713,41.4031,41.4031,11600.0
2006-05-19 12:20:00,42.5,42.5,42.38,42.38,21100.0,41.4031,41.4031,41.2862,41.2862,21100.0
2006-05-19 12:25:00,42.38,42.43,42.37,42.4,16900.0,41.2862,41.335,41.2765,41.3057,16900.0
2006-05-19 12:30:00,42.41,42.5,42.37,42.49,40500.0,41.3155,41.4031,41.2765,41.3934,40500.0
2006-05-19 12:35:00,42.48,42.54,42.42,42.53,51500.0,41.3837,41.4421,41.3252,41.4324,51500.0
2006-05-19 12:40:00,42.52,42.56,42.4,42.49,42800.0,41.4226,41.4616,41.3057,41.3934,42800.0
2006-05-19 12:45:00,42.5,42.54,42.41,42.5,109000.0,41.4031,41.4421,41.3155,41.4031,109000.0
2006-05-19 12:50:00,42.49,42.5,42.4,42.43,26000.0,41.3934,41.4031,41.3057,41.335,26000.0
2006-05-19 12:55:00,42.43,42.49,42.38,42.38,40900.0,41.335,41.3934,41.2862,41.2862,40900.0
2006-05-19 13:00:00,42.38,42.44,42.26,42.4,37400.0,41.2862,41.3447,41.1693,41.3057,37400.0
2006-05-19 13:05:00,42.4,42.5,42.35,42.4,60900.0,41.3057,41.4031,41.257,41.3057,60900.0
2006-05-19 13:10:00,42.41,42.48,42.4,42.47,16400.0,41.3155,41.3837,41.3057,41.3739,16400.0
2006-05-19 13:15:00,42.48,42.53,42.44,42.5,24200.0,41.3837,41.4324,41.3447,41.4031,24200.0
2006-05-19 13:20:00,42.49,42.58,42.46,42.57,60400.0,41.3934,41.4811,41.3642,41.4713,60400.0
2006-05-19 13:25:00,42.58,42.63,42.45,42.5,43500.0,41.4811,41.5298,41.3544,41.4031,43500.0
2006-05-19 13:30:00,42.51,42.51,42.4,42.42,12400.0,41.4129,41.4129,41.3057,41.3252,12400.0
2006-05-19 13:35:00,42.41,42.43,42.4,42.4,5700.0,41.3155,41.335,41.3057,41.3057,5700.0
2006-05-19 13:40:00,42.4,42.5,42.39,42.5,20800.0,41.3057,41.4031,41.296,41.4031,20800.0
2006-05-19 13:45:00,42.5,42.58,42.49,42.49,48400.0,41.4031,41.4811,41.3934,41.3934,48400.0
2006-05-19 13:50:00,42.5,42.55,42.48,42.5,30300.0,41.4031,41.4519,41.3837,41.4031,30300.0
2006-05-19 13:55:00,42.51,42.55,42.47,42.53,28300.0,41.4129,41.4519,41.3739,41.4324,28300.0
2006-05-19 14:00:00,42.54,42.55,42.5,42.53,10100.0,41.4421,41.4519,41.4031,41.4324,10100.0
2006-05-19 14:05:00,42.5,42.55,42.5,42.54,18900.0,41.4031,41.4519,41.4031,41.4421,18900.0
2006-05-19 14:10:00,42.55,42.57,42.5,42.53,13300.0,41.4519,41.4713,41.4031,41.4324,13300.0
2006-05-19 14:15:00,42.52,42.53,42.37,42.51,40900.0,41.4226,41.4324,41.2765,41.4129,40900.0
2006-05-19 14:20:00,42.54,42.57,42.49,42.57,69900.0,41.4421,41.4713,41.3934,41.4713,69900.0
2006-05-19 14:25:00,42.57,42.9,42.56,42.89,189600.0,41.4713,41.7928,41.4616,41.7831,189600.0
2006-05-19 14:30:00,42.9,42.95,42.53,42.54,143000.0,41.7928,41.8415,41.4324,41.4421,143000.0
2006-05-19 14:35:00,42.52,42.76,42.49,42.58,46600.0,41.4226,41.6564,41.3934,41.4811,46600.0
2006-05-19 14:40:00,42.59,42.6,42.53,42.54,46200.0,41.4908,41.5006,41.4324,41.4421,46200.0
2006-05-19 14:45:00,42.55,42.61,42.53,42.55,38100.0,41.4519,41.5103,41.4324,41.4519,38100.0
2006-05-19 14:50:00,42.55,42.56,42.44,42.5,90700.0,41.4519,41.4616,41.3447,41.4031,90700.0
2006-05-19 14:55:00,42.47,42.61,42.4,42.43,50900.0,41.3739,41.5103,41.3057,41.335,50900.0
2006-05-19 15:00:00,42.42,42.7,42.41,42.57,75500.0,41.3252,41.598,41.3155,41.4713,75500.0
2006-05-19 15:05:00,42.58,42.58,42.46,42.52,60900.0,41.4811,41.4811,41.3642,41.4226,60900.0
2006-05-19 15:10:00,42.53,42.53,42.36,42.46,78900.0,41.4324,41.4324,41.2668,41.3642,78900.0
2006-05-19 15:15:00,42.47,42.53,42.4,42.49,38600.0,41.3739,41.4324,41.3057,41.3934,38600.0
2006-05-19 15:20:00,42.52,42.54,42.37,42.5,50600.0,41.4226,41.4421,41.2765,41.4031,50600.0
2006-05-19 15:25:00,42.49,42.63,42.47,42.55,96100.0,41.3934,41.5298,41.3739,41.4519,96100.0
2006-05-19 15:30:00,42.57,42.61,42.53,42.56,47300.0,41.4713,41.5103,41.4324,41.4616,47300.0
2006-05-19 15:35:00,42.56,42.61,42.55,42.55,63500.0,41.4616,41.5103,41.4519,41.4519,63500.0
2006-05-19 15:40:00,42.55,42.59,42.46,42.55,66900.0,41.4519,41.4908,41.3642,41.4519,66900.0
2006-05-19 15:45:00,42.55,42.65,42.48,42.54,63200.0,41.4519,41.5493,41.3837,41.4421,63200.0
2006-05-19 15:50:00,42.53,42.61,42.46,42.54,50600.0,41.4324,41.5103,41.3642,41.4421,50600.0
2006-05-19 15:55:00,42.54,42.55,42.45,42.52,192800.0,41.4421,41.4519,41.3544,41.4226,192800.0
2006-05-22 09:30:00,42.72,43.05,42.6,42.92,241600.0,41.6175,41.939,41.5006,41.8123,241600.0
2006-05-22 09:35:00,42.94,43.22,42.92,43.16,244600.0,41.8318,42.1046,41.8123,42.0461,244600.0
2006-05-22 09:40:00,43.14,43.35,43.07,43.26,335800.0,42.0266,42.2312,41.9584,42.1435,335800.0
2006-05-22 09:45:00,43.26,43.49,43.23,43.47,163500.0,42.1435,42.3676,42.1143,42.3481,163500.0
2006-05-22 09:50:00,43.48,43.68,43.48,43.66,247700.0,42.3579,42.5527,42.3579,42.5332,247700.0
2006-05-22 09:55:00,43.69,43.72,43.5,43.59,196800.0,42.5624,42.5917,42.3773,42.465,196800.0
2006-05-22 10:00:00,43.58,43.6,43.33,43.41,185800.0,42.4553,42.4748,42.2117,42.2897,185800.0
2006-05-22 10:05:00,43.4,43.52,43.38,43.47,83800.0,42.2799,42.3968,42.2604,42.3481,83800.0
2006-05-22 10:10:00,43.48,43.54,43.46,43.47,106100.0,42.3579,42.4163,42.3384,42.3481,106100.0
2006-05-22 10:15:00,43.48,43.65,43.44,43.47,90200.0,42.3579,42.5235,42.3189,42.3481,90200.0
2006-05-22 10:20:00,43.47,43.5,43.18,43.2,122600.0,42.3481,42.3773,42.0656,42.0851,122600.0
2006-05-22 10:25:00,43.18,43.27,43.17,43.17,81300.0,42.0656,42.1533,42.0559,42.0559,81300.0
2006-05-22 10:30:00,43.18,43.24,43.15,43.24,72900.0,42.0656,42.124,42.0364,42.124,72900.0
2006-05-22 10:35:00,43.24,43.32,43.19,43.2,153800.0,42.124,42.202,42.0753,42.0851,153800.0
2006-05-22 10:40:00,43.21,43.21,43.15,43.19,94100.0,42.0948,42.0948,42.0364,42.0753,94100.0
2006-05-22 10:45:00,43.2,43.26,43.11,43.2,68200.0,42.0851,42.1435,41.9974,42.0851,68200.0
2006-05-22 10:50:00,43.19,43.21,43.12,43.15,79000.0,42.0753,42.0948,42.0071,42.0364,79000.0
2006-05-22 10:55:00,43.15,43.2,43.06,43.06,157200.0,42.0364,42.0851,41.9487,41.9487,157200.0
2006-05-22 11:00:00,43.07,43.16,43.06,43.15,93400.0,41.9584,42.0461,41.9487,42.0364,93400.0
2006-05-22 11:05:00,43.14,43.18,43.09,43.09,109600.0,42.0266,42.0656,41.9779,41.9779,109600.0
2006-05-22 11:10:00,43.09,43.1,43.0,43.02,98500.0,41.9779,41.9877,41.8902,41.9097,98500.0
2006-05-22 11:15:00,43.02,43.04,42.97,43.03,39100.0,41.9097,41.9292,41.861,41.9195,39100.0
2006-05-22 11:20:00,43.02,43.12,42.99,42.99,55400.0,41.9097,42.0071,41.8805,41.8805,55400.0
2006-05-22 11:25:00,42.99,43.05,42.97,43.05,27600.0,41.8805,41.939,41.861,41.939,27600.0
2006-05-22 11:30:00,43.04,43.08,43.04,43.06,82700.0,41.9292,41.9682,41.9292,41.9487,82700.0
2006-05-22 11:35:00,43.06,43.18,43.05,43.12,47400.0,41.9487,42.0656,41.939,42.0071,47400.0
2006-05-22 11:40:00,43.12,43.21,43.12,43.14,70800.0,42.0071,42.0948,42.0071,42.0266,70800.0
2006-05-22 11:45:00,43.14,43.21,43.13,43.17,62100.0,42.0266,42.0948,42.0169,42.0559,62100.0
2006-05-22 11:50:00,43.16,43.17,42.99,43.05,139600.0,42.0461,42.0559,41.8805,41.939,139600.0
2006-05-22 11:55:00,43.05,43.1,42.88,42.88,130000.0,41.939,41.9877,41.7733,41.7733,130000.0
2006-05-22 12:00:00,42.9,43.16,42.9,43.14,39900.0,41.7928,42.0461,41.7928,42.0266,39900.0
2006-05-22 12:05:00,43.15,43.28,43.05,43.14,45800.0,42.0364,42.163,41.939,42.0266,45800.0
2006-05-22 12:10:00,43.14,43.18,43.1,43.11,35300.0,42.0266,42.0656,41.9877,41.9974,35300.0
2006-05-22 12:15:00,43.12,43.18,43.1,43.13,16100.0,42.0071,42.0656,41.9877,42.0169,16100.0
2006-05-22 12:20:00,43.14,43.22,43.08,43.14,72600.0,42.0266,42.1046,41.9682,42.0266,72600.0
2006-05-22 12:25:00,43.14,43.15,43.05,43.09,30400.0,42.0266,42.0364,41.939,41.9779,30400.0
2006-05-22 12:30:00,43.1,43.21,43.05,43.18,49100.0,41.9877,42.0948,41.939,42.0656,49100.0
2006-05-22 12:35:00,43.18,43.25,43.16,43.22,35100.0,42.0656,42.1338,42.0461,42.1046,35100.0
2006-05-22 12:40:00,43.22,43.25,43.16,43.18,100500.0,42.1046,42.1338,42.0461,42.0656,100500.0
2006-05-22 12:45:00,43.17,43.21,43.13,43.17,72400.0,42.0559,42.0948,42.0169,42.0559,72400.0
2006-05-22 12:50:00,43.16,43.18,43.13,43.14,122800.0,42.0461,42.0656,42.0169,42.0266,122800.0
2006-05-22 12:55:00,43.15,43.15,42.96,43.05,63100.0,42.0364,42.0364,41.8513,41.939,63100.0
2006-05-22 13:00:00,43.07,43.18,43.03,43.05,105200.0,41.9584,42.0656,41.9195,41.939,105200.0
2006-05-22 13:05:00,43.05,43.09,43.03,43.05,56900.0,41.939,41.9779,41.9195,41.939,56900.0
2006-05-22 13:10:00,43.05,43.07,42.98,43.0,55700.0,41.939,41.9584,41.8708,41.8902,55700.0
2006-05-22 13:15:00,43.0,43.05,42.99,43.01,50300.0,41.8902,41.939,41.8805,41.9,50300.0
2006-05-22 13:20:00,43.0,43.25,43.0,43.18,59000.0,41.8902,42.1338,41.8902,42.0656,59000.0
2006-05-22 13:25:00,43.16,43.3,43.15,43.19,22000.0,42.0461,42.1825,42.0364,42.0753,22000.0
2006-05-22 13:30:00,43.2,43.2,43.12,43.13,14900.0,42.0851,42.0851,42.0071,42.0169,14900.0
2006-05-22 13:35:00,43.12,43.2,43.11,43.15,28100.0,42.0071,42.0851,41.9974,42.0364,28100.0
2006-05-22 13:40:00,43.14,43.14,43.02,43.05,18000.0,42.0266,42.0266,41.9097,41.939,18000.0
2006-05-22 13:45:00,43.05,43.14,43.02,43.13,143800.0,41.939,42.0266,41.9097,42.0169,143800.0
2006-05-22 13:50:00,43.11,43.11,43.03,43.04,28700.0,41.9974,41.9974,41.9195,41.9292,28700.0
2006-05-22 13:55:00,43.05,43.06,43.0,43.0,14900.0,41.939,41.9487,41.8902,41.8902,14900.0
2006-05-22 14:00:00,43.0,43.02,42.94,42.95,68400.0,41.8902,41.9097,41.8318,41.8415,68400.0
2006-05-22 14:05:00,42.95,42.97,42.89,42.95,44700.0,41.8415,41.861,41.7831,41.8415,44700.0
2006-05-22 14:10:00,42.96,43.1,42.95,43.1,32400.0,41.8513,41.9877,41.8415,41.9877,32400.0
2006-05-22 14:15:00,43.09,43.18,43.07,43.1,43300.0,41.9779,42.0656,41.9584,41.9877,43300.0
2006-05-22 14:20:00,43.12,43.2,43.12,43.19,97700.0,42.0071,42.0851,42.0071,42.0753,97700.0
2006-05-22 14:25:00,43.2,43.2,43.16,43.18,55700.0,42.0851,42.0851,42.0461,42.0656,55700.0
2006-05-22 14:30:00,43.17,43.2,43.16,43.19,53700.0,42.0559,42.0851,42.0461,42.0753,53700.0
2006-05-22 14:35:00,43.2,43.22,43.16,43.16,118600.0,42.0851,42.1046,42.0461,42.0461,118600.0
2006-05-22 14:40:00,43.18,43.19,42.99,42.99,163900.0,42.0656,42.0753,41.8805,41.8805,163900.0
2006-05-22 14:45:00,42.98,43.04,42.98,43.0,30200.0,41.8708,41.9292,41.8708,41.8902,30200.0
2006-05-22 14:50:00,42.99,43.02,42.94,42.95,20900.0,41.8805,41.9097,41.8318,41.8415,20900.0
2006-05-22 14:55:00,42.95,43.0,42.94,42.96,46100.0,41.8415,41.8902,41.8318,41.8513,46100.0
2006-05-22 15:00:00,42.97,43.08,42.93,43.07,58100.0,41.861,41.9682,41.822,41.9584,58100.0
2006-05-22 15:05:00,43.06,43.15,43.06,43.07,62200.0,41.9487,42.0364,41.9487,41.9584,62200.0
2006-05-22 15:10:00,43.07,43.2,43.05,43.14,102300.0,41.9584,42.0851,41.939,42.0266,102300.0
2006-05-22 15:15:00,43.14,43.43,43.13,43.3,60600.0,42.0266,42.3091,42.0169,42.1825,60600.0
2006-05-22 15:20:00,43.3,43.31,43.25,43.31,85100.0,42.1825,42.1922,42.1338,42.1922,85100.0
2006-05-22 15:25:00,43.3,43.3,43.26,43.26,77100.0,42.1825,42.1825,42.1435,42.1435,77100.0
2006-05-22 15:30:00,43.27,43.32,43.27,43.29,77400.0,42.1533,42.202,42.1533,42.1728,77400.0
2006-05-22 15:35:00,43.29,43.3,43.28,43.29,67100.0,42.1728,42.1825,42.163,42.1728,67100.0
2006-05-22 15:40:00,43.29,43.3,43.08,43.09,76300.0,42.1728,42.1825,41.9682,41.9779,76300.0
2006-05-22 15:45:00,43.08,43.13,43.08,43.1,103200.0,41.9682,42.0169,41.9682,41.9877,103200.0
2006-05-22 15:50:00,43.09,43.1,42.88,42.89,97700.0,41.9779,41.9877,41.7733,41.7831,97700.0
2006-05-22 15:55:00,42.89,42.94,42.88,42.88,99200.0,41.7831,41.8318,41.7733,41.7733,99200.0
2006-05-23 09:30:00,43.18,43.73,43.15,43.18,489200.0,42.0656,42.6014,42.0364,42.0656,489200.0
2006-05-23 09:35:00,43.27,43.65,43.19,43.62,113800.0,42.1533,42.5235,42.0753,42.4942,113800.0
2006-05-23 09:40:00,43.59,43.62,43.21,43.35,72500.0,42.465,42.4942,42.0948,42.2312,72500.0
2006-05-23 09:45:00,43.4,43.6,43.4,43.54,49900.0,42.2799,42.4748,42.2799,42.4163,49900.0
2006-05-23 09:50:00,43.55,43.61,43.42,43.42,53400.0,42.426,42.4845,42.2994,42.2994,53400.0
2006-05-23 09:55:00,43.42,43.42,43.29,43.31,32300.0,42.2994,42.2994,42.1728,42.1922,32300.0
2006-05-23 10:00:00,43.31,43.4,43.29,43.3,51600.0,42.1922,42.2799,42.1728,42.1825,51600.0
2006-05-23 10:05:00,43.31,43.45,43.31,43.39,49700.0,42.1922,42.3286,42.1922,42.2702,49700.0
2006-05-23 10:10:00,43.39,43.51,43.36,43.5,70400.0,42.2702,42.3871,42.2409,42.3773,70400.0
2006-05-23 10:15:00,43.5,43.5,43.36,43.38,26500.0,42.3773,42.3773,42.2409,42.2604,26500.0
2006-05-23 10:20:00,43.39,43.5,43.38,43.47,29700.0,42.2702,42.3773,42.2604,42.3481,29700.0
2006-05-23 10:25:00,43.47,43.51,43.46,43.48,28000.0,42.3481,42.3871,42.3384,42.3579,28000.0
2006-05-23 10:30:00,43.48,43.56,43.45,43.51,37200.0,42.3579,42.4358,42.3286,42.3871,37200.0
2006-05-23 10:35:00,43.51,43.65,43.49,43.61,48700.0,42.3871,42.5235,42.3676,42.4845,48700.0
2006-05-23 10:40:00,43.6,43.9,43.6,43.88,69500.0,42.4748,42.767,42.4748,42.7475,69500.0
2006-05-23 10:45:00,43.9,43.9,43.83,43.86,51700.0,42.767,42.767,42.6988,42.728,51700.0
2006-05-23 10:50:00,43.86,44.0,43.86,43.95,107400.0,42.728,42.8644,42.728,42.8157,107400.0
2006-05-23 10:55:00,43.96,43.98,43.92,43.93,34000.0,42.8255,42.8449,42.7865,42.7962,34000.0
2006-05-23 11:00:00,43.94,43.94,43.9,43.9,36800.0,42.806,42.806,42.767,42.767,36800.0
2006-05-23 11:05:00,43.9,43.98,43.84,43.85,71200.0,42.767,42.8449,42.7086,42.7183,71200.0
2006-05-23 11:10:00,43.85,44.01,43.83,43.96,77000.0,42.7183,42.8742,42.6988,42.8255,77000.0
2006-05-23 11:15:00,43.96,44.01,43.91,43.95,54000.0,42.8255,42.8742,42.7768,42.8157,54000.0
2006-05-23 11:20:00,43.95,44.06,43.93,43.98,92500.0,42.8157,42.9229,42.7962,42.8449,92500.0
2006-05-23 11:25:00,43.98,44.0,43.96,43.98,40600.0,42.8449,42.8644,42.8255,42.8449,40600.0
2006-05-23 11:30:00,43.98,44.01,43.96,43.96,39200.0,42.8449,42.8742,42.8255,42.8255,39200.0
2006-05-23 11:35:00,43.97,44.03,43.95,44.03,64000.0,42.8352,42.8937,42.8157,42.8937,64000.0
2006-05-23 11:40:00,44.03,44.07,43.99,43.99,74800.0,42.8937,42.9326,42.8547,42.8547,74800.0
2006-05-23 11:45:00,44.0,44.02,43.95,43.95,38600.0,42.8644,42.8839,42.8157,42.8157,38600.0
2006-05-23 11:50:00,43.95,43.96,43.94,43.94,19900.0,42.8157,42.8255,42.806,42.806,19900.0
2006-05-23 11:55:00,43.93,43.93,43.76,43.76,44600.0,42.7962,42.7962,42.6306,42.6306,44600.0
2006-05-23 12:00:00,43.75,43.76,43.52,43.53,32300.0,42.6209,42.6306,42.3968,42.4066,32300.0
2006-05-23 12:05:00,43.53,43.62,43.52,43.62,52700.0,42.4066,42.4942,42.3968,42.4942,52700.0
2006-05-23 12:10:00,43.6,43.6,43.54,43.56,10600.0,42.4748,42.4748,42.4163,42.4358,10600.0
2006-05-23 12:15:00,43.56,43.66,43.56,43.63,18500.0,42.4358,42.5332,42.4358,42.504,18500.0
2006-05-23 12:20:00,43.63,43.64,43.61,43.61,21100.0,42.504,42.5137,42.4845,42.4845,21100.0
2006-05-23 12:25:00,43.62,43.62,43.57,43.57,18200.0,42.4942,42.4942,42.4455,42.4455,18200.0
2006-05-23 12:30:00,43.58,43.61,43.57,43.6,32300.0,42.4553,42.4845,42.4455,42.4748,32300.0
2006-05-23 12:35:00,43.6,43.95,43.28,43.93,67200.0,42.4748,42.8157,42.163,42.7962,67200.0
2006-05-23 12:40:00,43.92,43.92,43.84,43.85,43100.0,42.7865,42.7865,42.7086,42.7183,43100.0
2006-05-23 12:45:00,43.84,43.86,43.83,43.85,8400.0,42.7086,42.728,42.6988,42.7183,8400.0
2006-05-23 12:50:00,43.85,43.86,43.58,43.76,27900.0,42.7183,42.728,42.4553,42.6306,27900.0
2006-05-23 12:55:00,43.75,43.75,43.69,43.7,14500.0,42.6209,42.6209,42.5624,42.5722,14500.0
2006-05-23 13:00:00,43.7,43.74,43.58,43.72,46700.0,42.5722,42.6111,42.4553,42.5917,46700.0
2006-05-23 13:05:00,43.71,43.72,43.68,43.69,7000.0,42.5819,42.5917,42.5527,42.5624,7000.0
2006-05-23 13:10:00,43.68,43.71,43.67,43.68,25400.0,42.5527,42.5819,42.5429,42.5527,25400.0
2006-05-23 13:15:00,43.68,43.7,43.67,43.68,34300.0,42.5527,42.5722,42.5429,42.5527,34300.0
2006-05-23 13:20:00,43.69,43.69,43.66,43.67,18400.0,42.5624,42.5624,42.5332,42.5429,18400.0
2006-05-23 13:25:00,43.67,43.7,43.64,43.65,21200.0,42.5429,42.5722,42.5137,42.5235,21200.0
2006-05-23 13:30:00,43.66,43.77,43.65,43.74,40800.0,42.5332,42.6404,42.5235,42.6111,40800.0
2006-05-23 13:35:00,43.75,43.77,43.69,43.69,50000.0,42.6209,42.6404,42.5624,42.5624,50000.0
2006-05-23 13:40:00,43.69,43.71,43.68,43.7,24300.0,42.5624,42.5819,42.5527,42.5722,24300.0
2006-05-23 13:45:00,43.69,43.7,43.68,43.7,3700.0,42.5624,42.5722,42.5527,42.5722,3700.0
2006-05-23 13:50:00,43.69,43.7,43.68,43.68,20000.0,42.5624,42.5722,42.5527,42.5527,20000.0
2006-05-23 13:55:00,43.68,43.68,43.62,43.62,37600.0,42.5527,42.5527,42.4942,42.4942,37600.0
2006-05-23 14:00:00,43.62,43.66,43.61,43.61,29600.0,42.4942,42.5332,42.4845,42.4845,29600.0
2006-05-23 14:05:00,43.62,43.63,43.61,43.61,24900.0,42.4942,42.504,42.4845,42.4845,24900.0
2006-05-23 14:10:00,43.61,43.61,43.56,43.59,35600.0,42.4845,42.4845,42.4358,42.465,35600.0
2006-05-23 14:15:00,43.59,43.61,43.52,43.55,16500.0,42.465,42.4845,42.3968,42.426,16500.0
2006-05-23 14:20:00,43.56,43.58,43.5,43.52,23400.0,42.4358,42.4553,42.3773,42.3968,23400.0
2006-05-23 14:25:00,43.52,43.52,43.45,43.48,34500.0,42.3968,42.3968,42.3286,42.3579,34500.0
2006-05-23 14:30:00,43.47,43.63,43.47,43.6,45700.0,42.3481,42.504,42.3481,42.4748,45700.0
2006-05-23 14:35:00,43.61,43.63,43.59,43.59,25500.0,42.4845,42.504,42.465,42.465,25500.0
2006-05-23 14:40:00,43.6,43.6,43.4,43.44,23300.0,42.4748,42.4748,42.2799,42.3189,23300.0
2006-05-23 14:45:00,43.42,43.43,43.29,43.3,22200.0,42.2994,42.3091,42.1728,42.1825,22200.0
2006-05-23 14:50:00,43.29,43.41,43.29,43.41,34400.0,42.1728,42.2897,42.1728,42.2897,34400.0
2006-05-23 14:55:00,43.4,43.43,43.36,43.41,16300.0,42.2799,42.3091,42.2409,42.2897,16300.0
2006-05-23 15:00:00,43.42,43.42,43.29,43.39,35600.0,42.2994,42.2994,42.1728,42.2702,35600.0
2006-05-23 15:05:00,43.39,43.44,43.38,43.38,20700.0,42.2702,42.3189,42.2604,42.2604,20700.0
2006-05-23 15:10:00,43.37,43.45,43.33,43.43,36800.0,42.2507,42.3286,42.2117,42.3091,36800.0
2006-05-23 15:15:00,43.43,43.45,43.41,43.43,26800.0,42.3091,42.3286,42.2897,42.3091,26800.0
2006-05-23 15:20:00,43.44,43.44,43.25,43.28,48900.0,42.3189,42.3189,42.1338,42.163,48900.0
2006-05-23 15:25:00,43.28,43.28,43.09,43.16,65600.0,42.163,42.163,41.9779,42.0461,65600.0
2006-05-23 15:30:00,43.16,43.21,43.15,43.2,47100.0,42.0461,42.0948,42.0364,42.0851,47100.0
2006-05-23 15:35:00,43.2,43.21,43.15,43.15,51200.0,42.0851,42.0948,42.0364,42.0364,51200.0
2006-05-23 15:40:00,43.16,43.16,43.0,43.0,74800.0,42.0461,42.0461,41.8902,41.8902,74800.0
2006-05-23 15:45:00,43.01,43.01,42.86,42.95,89100.0,41.9,41.9,41.7539,41.8415,89100.0
2006-05-23 15:50:00,42.94,42.96,42.76,42.76,95900.0,41.8318,41.8513,41.6564,41.6564,95900.0
2006-05-23 15:55:00,42.77,42.86,42.66,42.68,142100.0,41.6662,41.7539,41.559,41.5785,142100.0
2006-05-24 09:30:00,42.48,43.23,42.44,43.0,167000.0,41.3837,42.1143,41.3447,41.8902,167000.0
2006-05-24 09:35:00,43.0,43.41,42.86,43.19,64600.0,41.8902,42.2897,41.7539,42.0753,64600.0
2006-05-24 09:40:00,43.2,43.47,43.01,43.27,32800.0,42.0851,42.3481,41.9,42.1533,32800.0
2006-05-24 09:45:00,43.4,43.44,43.09,43.3,43600.0,42.2799,42.3189,41.9779,42.1825,43600.0
2006-05-24 09:50:00,43.3,43.35,43.14,43.29,44900.0,42.1825,42.2312,42.0266,42.1728,44900.0
2006-05-24 09:55:00,43.31,43.35,43.22,43.33,50000.0,42.1922,42.2312,42.1046,42.2117,50000.0
2006-05-24 10:00:00,43.33,43.45,43.29,43.34,37400.0,42.2117,42.3286,42.1728,42.2215,37400.0
2006-05-24 10:05:00,43.34,43.34,43.14,43.26,61700.0,42.2215,42.2215,42.0266,42.1435,61700.0
2006-05-24 10:10:00,43.24,43.27,43.03,43.16,50800.0,42.124,42.1533,41.9195,42.0461,50800.0
2006-05-24 10:15:00,43.17,43.25,43.0,43.14,33800.0,42.0559,42.1338,41.8902,42.0266,33800.0
2006-05-24 10:20:00,43.1,43.18,43.03,43.14,23500.0,41.9877,42.0656,41.9195,42.0266,23500.0
2006-05-24 10:25:00,43.11,43.2,43.06,43.08,14500.0,41.9974,42.0851,41.9487,41.9682,14500.0
2006-05-24 10:30:00,43.07,43.24,43.03,43.21,33700.0,41.9584,42.124,41.9195,42.0948,33700.0
2006-05-24 10:35:00,43.21,43.34,43.18,43.3,28200.0,42.0948,42.2215,42.0656,42.1825,28200.0
2006-05-24 10:40:00,43.3,43.35,43.1,43.14,17600.0,42.1825,42.2312,41.9877,42.0266,17600.0
2006-05-24 10:45:00,43.09,43.15,42.99,43.01,5600.0,41.9779,42.0364,41.8805,41.9,5600.0
2006-05-24 10:50:00,43.05,43.26,43.04,43.16,15400.0,41.939,42.1435,41.9292,42.0461,15400.0
2006-05-24 10:55:00,43.13,43.14,42.99,43.06,14900.0,42.0169,42.0266,41.8805,41.9487,14900.0
2006-05-24 11:00:00,43.06,43.06,42.9,42.95,15500.0,41.9487,41.9487,41.7928,41.8415,15500.0
2006-05-24 11:05:00,42.9,43.11,42.88,43.02,21800.0,41.7928,41.9974,41.7733,41.9097,21800.0
2006-05-24 11:10:00,43.05,43.16,43.04,43.08,9400.0,41.939,42.0461,41.9292,41.9682,9400.0
2006-05-24 11:15:00,43.09,43.09,42.94,42.97,11200.0,41.9779,41.9779,41.8318,41.861,11200.0
2006-05-24 11:20:00,42.9,43.17,42.9,43.16,17700.0,41.7928,42.0559,41.7928,42.0461,17700.0
2006-05-24 11:25:00,43.18,43.18,42.9,43.0,26000.0,42.0656,42.0656,41.7928,41.8902,26000.0
2006-05-24 11:30:00,43.01,43.08,42.82,43.06,33500.0,41.9,41.9682,41.7149,41.9487,33500.0
2006-05-24 11:35:00,43.06,43.16,42.99,43.02,15600.0,41.9487,42.0461,41.8805,41.9097,15600.0
2006-05-24 11:40:00,43.03,43.19,43.03,43.18,22400.0,41.9195,42.0753,41.9195,42.0656,22400.0
2006-05-24 11:45:00,43.16,43.19,43.11,43.15,20900.0,42.0461,42.0753,41.9974,42.0364,20900.0
2006-05-24 11:50:00,43.15,43.33,43.14,43.22,33300.0,42.0364,42.2117,42.0266,42.1046,33300.0
2006-05-24 11:55:00,43.22,43.43,43.22,43.37,52200.0,42.1046,42.3091,42.1046,42.2507,52200.0
2006-05-24 12:00:00,43.39,43.44,43.34,43.38,42800.0,42.2702,42.3189,42.2215,42.2604,42800.0
2006-05-24 12:05:00,43.35,43.37,43.28,43.35,20900.0,42.2312,42.2507,42.163,42.2312,20900.0
2006-05-24 12:10:00,43.35,43.47,43.35,43.4,46100.0,42.2312,42.3481,42.2312,42.2799,46100.0
2006-05-24 12:15:00,43.4,43.49,43.4,43.43,24100.0,42.2799,42.3676,42.2799,42.3091,24100.0
2006-05-24 12:20:00,43.43,43.46,43.32,43.36,23900.0,42.3091,42.3384,42.202,42.2409,23900.0
2006-05-24 12:25:00,43.35,43.43,43.19,43.28,24000.0,42.2312,42.3091,42.0753,42.163,24000.0
2006-05-24 12:30:00,43.29,43.32,43.27,43.3,25700.0,42.1728,42.202,42.1533,42.1825,25700.0
2006-05-24 12:35:00,43.3,43.39,43.13,43.13,27000.0,42.1825,42.2702,42.0169,42.0169,27000.0
2006-05-24 12:40:00,43.12,43.2,42.95,42.99,27700.0,42.0071,42.0851,41.8415,41.8805,27700.0
2006-05-24 12:45:00,42.99,43.18,42.99,43.18,23100.0,41.8805,42.0656,41.8805,42.0656,23100.0
2006-05-24 12:50:00,43.17,43.3,43.13,43.29,27500.0,42.0559,42.1825,42.0169,42.1728,27500.0
2006-05-24 12:55:00,43.28,43.34,43.12,43.13,56800.0,42.163,42.2215,42.0071,42.0169,56800.0
2006-05-24 13:00:00,43.18,43.22,43.0,43.21,17900.0,42.0656,42.1046,41.8902,42.0948,17900.0
2006-05-24 13:05:00,43.25,43.28,43.14,43.18,17500.0,42.1338,42.163,42.0266,42.0656,17500.0
2006-05-24 13:10:00,43.18,43.21,43.16,43.21,6100.0,42.0656,42.0948,42.0461,42.0948,6100.0
2006-05-24 13:15:00,43.21,43.21,43.03,43.09,9900.0,42.0948,42.0948,41.9195,41.9779,9900.0
2006-05-24 13:20:00,43.1,43.2,43.09,43.14,12200.0,41.9877,42.0851,41.9779,42.0266,12200.0
2006-05-24 13:25:00,43.11,43.2,42.95,42.96,25900.0,41.9974,42.0851,41.8415,41.8513,25900.0
2006-05-24 13:30:00,42.97,43.07,42.83,42.85,33000.0,41.861,41.9584,41.7246,41.7441,33000.0
2006-05-24 13:35:00,42.84,43.2,42.83,43.15,35600.0,41.7344,42.0851,41.7246,42.0364,35600.0
2006-05-24 13:40:00,43.14,43.14,42.84,43.08,35000.0,42.0266,42.0266,41.7344,41.9682,35000.0
2006-05-24 13:45:00,43.08,43.29,43.06,43.27,24600.0,41.9682,42.1728,41.9487,42.1533,24600.0
2006-05-24 13:50:00,43.28,43.3,43.27,43.28,29500.0,42.163,42.1825,42.1533,42.163,29500.0
2006-05-24 13:55:00,43.27,43.37,43.27,43.27,23500.0,42.1533,42.2507,42.1533,42.1533,23500.0
2006-05-24 14:00:00,43.27,43.36,43.27,43.31,25700.0,42.1533,42.2409,42.1533,42.1922,25700.0
2006-05-24 14:05:00,43.3,43.32,42.93,43.17,36600.0,42.1825,42.202,41.822,42.0559,36600.0
2006-05-24 14:10:00,43.19,43.27,43.17,43.24,12900.0,42.0753,42.1533,42.0559,42.124,12900.0
2006-05-24 14:15:00,43.18,43.35,43.18,43.3,31800.0,42.0656,42.2312,42.0656,42.1825,31800.0
2006-05-24 14:20:00,43.3,43.32,43.17,43.24,26800.0,42.1825,42.202,42.0559,42.124,26800.0
2006-05-24 14:25:00,43.2,43.24,42.95,43.05,32900.0,42.0851,42.124,41.8415,41.939,32900.0
2006-05-24 14:30:00,43.04,43.19,42.99,43.19,26900.0,41.9292,42.0753,41.8805,42.0753,26900.0
2006-05-24 14:35:00,43.19,43.31,43.15,43.28,48100.0,42.0753,42.1922,42.0364,42.163,48100.0
2006-05-24 14:40:00,43.28,43.41,43.24,43.39,19100.0,42.163,42.2897,42.124,42.2702,19100.0
2006-05-24 14:45:00,43.4,43.54,43.4,43.48,47600.0,42.2799,42.4163,42.2799,42.3579,47600.0
2006-05-24 14:50:00,43.5,43.51,43.28,43.33,40600.0,42.3773,42.3871,42.163,42.2117,40600.0
2006-05-24 14:55:00,43.33,43.55,43.33,43.55,41600.0,42.2117,42.426,42.2117,42.426,41600.0
2006-05-24 15:00:00,43.54,43.65,43.42,43.51,64900.0,42.4163,42.5235,42.2994,42.3871,64900.0
2006-05-24 15:05:00,43.5,43.55,43.42,43.51,51600.0,42.3773,42.426,42.2994,42.3871,51600.0
2006-05-24 15:10:00,43.51,43.55,43.48,43.52,48000.0,42.3871,42.426,42.3579,42.3968,48000.0
2006-05-24 15:15:00,43.52,43.72,43.51,43.57,64200.0,42.3968,42.5917,42.3871,42.4455,64200.0
2006-05-24 15:20:00,43.57,43.61,43.46,43.49,81700.0,42.4455,42.4845,42.3384,42.3676,81700.0
2006-05-24 15:25:00,43.47,43.53,43.34,43.5,35100.0,42.3481,42.4066,42.2215,42.3773,35100.0
2006-05-24 15:30:00,43.5,43.57,43.4,43.55,71300.0,42.3773,42.4455,42.2799,42.426,71300.0
2006-05-24 15:35:00,43.55,43.83,43.55,43.81,51700.0,42.426,42.6988,42.426,42.6793,51700.0
2006-05-24 15:40:00,43.78,43.83,43.55,43.81,72800.0,42.6501,42.6988,42.426,42.6793,72800.0
2006-05-24 15:45:00,43.8,43.97,43.79,43.87,134600.0,42.6696,42.8352,42.6599,42.7378,134600.0
2006-05-24 15:50:00,43.85,43.99,43.75,43.99,122000.0,42.7183,42.8547,42.6209,42.8547,122000.0
2006-05-24 15:55:00,43.97,44.1,43.83,44.06,366400.0,42.8352,42.9619,42.6988,42.9229,366400.0
2006-05-25 09:30:00,44.82,44.82,43.82,43.92,159600.0,43.6633,43.6633,42.6891,42.7865,159600.0
2006-05-25 09:35:00,43.92,44.45,43.92,44.4,118700.0,42.7865,43.3028,42.7865,43.2541,118700.0
2006-05-25 09:40:00,44.4,44.43,44.25,44.4,147600.0,43.2541,43.2833,43.108,43.2541,147600.0
2006-05-25 09:45:00,44.41,44.51,44.35,44.42,79800.0,43.2639,43.3613,43.2054,43.2736,79800.0
2006-05-25 09:50:00,44.42,44.46,44.25,44.4,60800.0,43.2736,43.3126,43.108,43.2541,60800.0
2006-05-25 09:55:00,44.41,44.5,44.33,44.43,99000.0,43.2639,43.3515,43.1859,43.2833,99000.0
2006-05-25 10:00:00,44.44,44.65,44.36,44.61,172700.0,43.2931,43.4977,43.2151,43.4587,172700.0
2006-05-25 10:05:00,44.61,44.65,44.34,44.35,83000.0,43.4587,43.4977,43.1957,43.2054,83000.0
2006-05-25 10:10:00,44.35,44.39,44.22,44.25,115200.0,43.2054,43.2444,43.0788,43.108,115200.0
2006-05-25 10:15:00,44.26,44.33,44.23,44.28,114100.0,43.1177,43.1859,43.0885,43.1372,114100.0
2006-05-25 10:20:00,44.29,44.32,44.23,44.26,87200.0,43.1469,43.1762,43.0885,43.1177,87200.0
2006-05-25 10:25:00,44.26,44.3,44.24,44.3,113700.0,43.1177,43.1567,43.0982,43.1567,113700.0
2006-05-25 10:30:00,44.3,44.3,44.2,44.2,67000.0,43.1567,43.1567,43.0593,43.0593,67000.0
2006-05-25 10:35:00,44.2,44.21,43.95,43.95,50300.0,43.0593,43.069,42.8157,42.8157,50300.0
2006-05-25 10:40:00,43.94,43.97,43.84,43.95,37000.0,42.806,42.8352,42.7086,42.8157,37000.0
2006-05-25 10:45:00,43.96,44.04,43.77,43.79,27400.0,42.8255,42.9034,42.6404,42.6599,27400.0
2006-05-25 10:50:00,43.79,43.84,43.55,43.63,66200.0,42.6599,42.7086,42.426,42.504,66200.0
2006-05-25 10:55:00,43.63,43.69,43.55,43.6,42700.0,42.504,42.5624,42.426,42.4748,42700.0
2006-05-25 11:00:00,43.6,43.64,43.35,43.53,73600.0,42.4748,42.5137,42.2312,42.4066,73600.0
2006-05-25 11:05:00,43.54,43.69,43.52,43.69,30200.0,42.4163,42.5624,42.3968,42.5624,30200.0
2006-05-25 11:10:00,43.69,43.87,43.66,43.75,64000.0,42.5624,42.7378,42.5332,42.6209,64000.0
2006-05-25 11:15:00,43.75,43.75,43.63,43.63,20700.0,42.6209,42.6209,42.504,42.504,20700.0
2006-05-25 11:20:00,43.63,43.66,43.54,43.59,41000.0,42.504,42.5332,42.4163,42.465,41000.0
2006-05-25 11:25:00,43.6,43.77,43.6,43.74,51500.0,42.4748,42.6404,42.4748,42.6111,51500.0
2006-05-25 11:30:00,43.75,43.89,43.73,43.85,55400.0,42.6209,42.7573,42.6014,42.7183,55400.0
2006-05-25 11:35:00,43.87,44.16,43.87,44.08,69100.0,42.7378,43.0203,42.7378,42.9424,69100.0
2006-05-25 11:40:00,44.08,44.18,44.02,44.11,88000.0,42.9424,43.0398,42.8839,42.9716,88000.0
2006-05-25 11:45:00,44.13,44.22,44.11,44.17,41300.0,42.9911,43.0788,42.9716,43.03,41300.0
2006-05-25 11:50:00,44.19,44.24,44.18,44.22,43900.0,43.0495,43.0982,43.0398,43.0788,43900.0
2006-05-25 11:55:00,44.22,44.37,44.19,44.37,39600.0,43.0788,43.2249,43.0495,43.2249,39600.0
2006-05-25 12:00:00,44.36,44.4,44.23,44.23,71700.0,43.2151,43.2541,43.0885,43.0885,71700.0
2006-05-25 12:05:00,44.23,44.35,44.23,44.32,44000.0,43.0885,43.2054,43.0885,43.1762,44000.0
2006-05-25 12:10:00,44.32,44.4,44.2,44.35,57700.0,43.1762,43.2541,43.0593,43.2054,57700.0
2006-05-25 12:15:00,44.36,44.47,44.23,44.27,58400.0,43.2151,43.3223,43.0885,43.1275,58400.0
2006-05-25 12:20:00,44.27,44.32,44.19,44.28,29600.0,43.1275,43.1762,43.0495,43.1372,29600.0
2006-05-25 12:25:00,44.28,44.33,44.26,44.29,34500.0,43.1372,43.1859,43.1177,43.1469,34500.0
2006-05-25 12:30:00,44.29,44.3,44.23,44.28,55300.0,43.1469,43.1567,43.0885,43.1372,55300.0
2006-05-25 12:35:00,44.26,44.3,44.23,44.24,40500.0,43.1177,43.1567,43.0885,43.0982,40500.0
2006-05-25 12:40:00,44.25,44.29,44.23,44.27,30300.0,43.108,43.1469,43.0885,43.1275,30300.0
2006-05-25 12:45:00,44.26,44.3,44.25,44.28,37200.0,43.1177,43.1567,43.108,43.1372,37200.0
2006-05-25 12:50:00,44.27,44.31,44.26,44.3,25700.0,43.1275,43.1664,43.1177,43.1567,25700.0
2006-05-25 12:55:00,44.27,44.33,44.27,44.33,22700.0,43.1275,43.1859,43.1275,43.1859,22700.0
2006-05-25 13:00:00,44.33,44.4,44.33,44.33,25800.0,43.1859,43.2541,43.1859,43.1859,25800.0
2006-05-25 13:05:00,44.32,44.34,44.27,44.31,32300.0,43.1762,43.1957,43.1275,43.1664,32300.0
2006-05-25 13:10:00,44.3,44.32,44.28,44.3,19200.0,43.1567,43.1762,43.1372,43.1567,19200.0
2006-05-25 13:15:00,44.29,44.3,44.27,44.3,18400.0,43.1469,43.1567,43.1275,43.1567,18400.0
2006-05-25 13:20:00,44.31,44.32,44.27,44.27,28300.0,43.1664,43.1762,43.1275,43.1275,28300.0
2006-05-25 13:25:00,44.28,44.28,44.24,44.24,25500.0,43.1372,43.1372,43.0982,43.0982,25500.0
2006-05-25 13:30:00,44.25,44.29,44.22,44.23,25000.0,43.108,43.1469,43.0788,43.0885,25000.0
2006-05-25 13:35:00,44.21,44.21,44.02,44.03,18000.0,43.069,43.069,42.8839,42.8937,18000.0
2006-05-25 13:40:00,44.02,44.07,43.94,44.04,28200.0,42.8839,42.9326,42.806,42.9034,28200.0
2006-05-25 13:45:00,44.05,44.19,44.05,44.16,45000.0,42.9131,43.0495,42.9131,43.0203,45000.0
2006-05-25 13:50:00,44.16,44.19,44.13,44.18,28400.0,43.0203,43.0495,42.9911,43.0398,28400.0
2006-05-25 13:55:00,44.18,44.21,44.17,44.2,54300.0,43.0398,43.069,43.03,43.0593,54300.0
2006-05-25 14:00:00,44.2,44.25,44.2,44.22,22100.0,43.0593,43.108,43.0593,43.0788,22100.0
2006-05-25 14:05:00,44.23,44.26,44.2,44.21,60000.0,43.0885,43.1177,43.0593,43.069,60000.0
2006-05-25 14:10:00,44.2,44.2,44.09,44.14,30900.0,43.0593,43.0593,42.9521,43.0008,30900.0
2006-05-25 14:15:00,44.12,44.23,44.12,44.19,18600.0,42.9813,43.0885,42.9813,43.0495,18600.0
2006-05-25 14:20:00,44.19,44.23,44.1,44.14,49800.0,43.0495,43.0885,42.9619,43.0008,49800.0
2006-05-25 14:25:00,44.14,44.14,44.07,44.09,71500.0,43.0008,43.0008,42.9326,42.9521,71500.0
2006-05-25 14:30:00,44.09,44.12,44.0,44.09,26100.0,42.9521,42.9813,42.8644,42.9521,26100.0
2006-05-25 14:35:00,44.08,44.11,44.03,44.04,48500.0,42.9424,42.9716,42.8937,42.9034,48500.0
2006-05-25 14:40:00,44.04,44.11,44.03,44.1,67600.0,42.9034,42.9716,42.8937,42.9619,67600.0
2006-05-25 14:45:00,44.1,44.12,44.09,44.1,24000.0,42.9619,42.9813,42.9521,42.9619,24000.0
2006-05-25 14:50:00,44.11,44.11,44.02,44.07,29800.0,42.9716,42.9716,42.8839,42.9326,29800.0
2006-05-25 14:55:00,44.07,44.11,44.07,44.09,26500.0,42.9326,42.9716,42.9326,42.9521,26500.0
2006-05-25 15:00:00,44.09,44.1,44.02,44.07,44500.0,42.9521,42.9619,42.8839,42.9326,44500.0
2006-05-25 15:05:00,44.07,44.08,44.0,44.03,28500.0,42.9326,42.9424,42.8644,42.8937,28500.0
2006-05-25 15:10:00,44.02,44.11,44.0,44.05,47500.0,42.8839,42.9716,42.8644,42.9131,47500.0
2006-05-25 15:15:00,44.05,44.25,43.98,44.01,112800.0,42.9131,43.108,42.8449,42.8742,112800.0
2006-05-25 15:20:00,44.03,44.35,43.98,44.06,68700.0,42.8937,43.2054,42.8449,42.9229,68700.0
2006-05-25 15:25:00,44.08,44.1,44.0,44.04,79800.0,42.9424,42.9619,42.8644,42.9034,79800.0
2006-05-25 15:30:00,44.02,44.16,44.02,44.13,92200.0,42.8839,43.0203,42.8839,42.9911,92200.0
2006-05-25 15:35:00,44.12,44.16,44.07,44.07,71800.0,42.9813,43.0203,42.9326,42.9326,71800.0
2006-05-25 15:40:00,44.07,44.11,43.99,44.03,139100.0,42.9326,42.9716,42.8547,42.8937,139100.0
2006-05-25 15:45:00,44.04,44.07,44.0,44.01,103900.0,42.9034,42.9326,42.8644,42.8742,103900.0
2006-05-25 15:50:00,44.07,44.11,44.01,44.1,89100.0,42.9326,42.9716,42.8742,42.9619,89100.0
2006-05-25 15:55:00,44.09,44.22,44.09,44.18,142300.0,42.9521,43.0788,42.9521,43.0398,142300.0
2006-05-26 09:30:00,44.4,44.4,44.06,44.22,97400.0,43.2541,43.2541,42.9229,43.0788,97400.0
2006-05-26 09:35:00,44.25,44.34,44.1,44.1,47100.0,43.108,43.1957,42.9619,42.9619,47100.0
2006-05-26 09:40:00,44.1,44.11,43.86,43.99,83100.0,42.9619,42.9716,42.728,42.8547,83100.0
2006-05-26 09:45:00,43.98,44.06,43.91,43.93,40300.0,42.8449,42.9229,42.7768,42.7962,40300.0
2006-05-26 09:50:00,43.93,44.14,43.93,44.09,58400.0,42.7962,43.0008,42.7962,42.9521,58400.0
2006-05-26 09:55:00,44.08,44.15,44.01,44.09,26000.0,42.9424,43.0106,42.8742,42.9521,26000.0
2006-05-26 10:00:00,44.09,44.1,43.94,44.07,24300.0,42.9521,42.9619,42.806,42.9326,24300.0
2006-05-26 10:05:00,44.12,44.14,44.07,44.1,20500.0,42.9813,43.0008,42.9326,42.9619,20500.0
2006-05-26 10:10:00,44.09,44.15,44.03,44.15,18000.0,42.9521,43.0106,42.8937,43.0106,18000.0
2006-05-26 10:15:00,44.15,44.24,44.12,44.2,24500.0,43.0106,43.0982,42.9813,43.0593,24500.0
2006-05-26 10:20:00,44.2,44.2,43.96,44.02,11800.0,43.0593,43.0593,42.8255,42.8839,11800.0
2006-05-26 10:25:00,43.98,44.04,43.83,43.88,7300.0,42.8449,42.9034,42.6988,42.7475,7300.0
2006-05-26 10:30:00,43.89,44.02,43.89,43.99,13900.0,42.7573,42.8839,42.7573,42.8547,13900.0
2006-05-26 10:35:00,44.01,44.01,43.75,43.92,28800.0,42.8742,42.8742,42.6209,42.7865,28800.0
2006-05-26 10:40:00,43.92,44.03,43.92,43.93,15600.0,42.7865,42.8937,42.7865,42.7962,15600.0
2006-05-26 10:45:00,43.97,43.97,43.76,43.91,20000.0,42.8352,42.8352,42.6306,42.7768,20000.0
2006-05-26 10:50:00,43.91,43.97,43.83,43.95,12500.0,42.7768,42.8352,42.6988,42.8157,12500.0
2006-05-26 10:55:00,43.96,43.98,43.79,43.87,17400.0,42.8255,42.8449,42.6599,42.7378,17400.0
2006-05-26 11:00:00,43.87,43.95,43.85,43.93,7700.0,42.7378,42.8157,42.7183,42.7962,7700.0
2006-05-26 11:05:00,43.93,44.08,43.93,44.05,8900.0,42.7962,42.9424,42.7962,42.9131,8900.0
2006-05-26 11:10:00,44.05,44.1,44.05,44.06,7800.0,42.9131,42.9619,42.9131,42.9229,7800.0
2006-05-26 11:15:00,44.07,44.14,44.06,44.14,3800.0,42.9326,43.0008,42.9229,43.0008,3800.0
2006-05-26 11:20:00,44.18,44.27,44.13,44.26,49300.0,43.0398,43.1275,42.9911,43.1177,49300.0
2006-05-26 11:25:00,44.25,44.3,44.2,44.26,47000.0,43.108,43.1567,43.0593,43.1177,47000.0
2006-05-26 11:30:00,44.26,44.26,44.17,44.18,12900.0,43.1177,43.1177,43.03,43.0398,12900.0
2006-05-26 11:35:00,44.18,44.19,44.04,44.04,24800.0,43.0398,43.0495,42.9034,42.9034,24800.0
2006-05-26 11:40:00,44.04,44.04,43.92,43.92,13300.0,42.9034,42.9034,42.7865,42.7865,13300.0
2006-05-26 11:45:00,43.93,44.01,43.91,43.91,24200.0,42.7962,42.8742,42.7768,42.7768,24200.0
2006-05-26 11:50:00,43.93,43.97,43.88,43.88,6900.0,42.7962,42.8352,42.7475,42.7475,6900.0
2006-05-26 11:55:00,43.91,44.05,43.9,44.0,8900.0,42.7768,42.9131,42.767,42.8644,8900.0
2006-05-26 12:00:00,43.99,44.01,43.83,43.89,17900.0,42.8547,42.8742,42.6988,42.7573,17900.0
2006-05-26 12:05:00,43.88,43.89,43.75,43.88,13400.0,42.7475,42.7573,42.6209,42.7475,13400.0
2006-05-26 12:10:00,43.86,43.88,43.83,43.83,6400.0,42.728,42.7475,42.6988,42.6988,6400.0
2006-05-26 12:15:00,43.84,43.9,43.83,43.86,3800.0,42.7086,42.767,42.6988,42.728,3800.0
2006-05-26 12:20:00,43.89,44.12,43.86,44.09,49900.0,42.7573,42.9813,42.728,42.9521,49900.0
2006-05-26 12:25:00,44.11,44.12,44.02,44.04,10700.0,42.9716,42.9813,42.8839,42.9034,10700.0
2006-05-26 12:30:00,44.04,44.07,44.02,44.04,5600.0,42.9034,42.9326,42.8839,42.9034,5600.0
2006-05-26 12:35:00,44.03,44.08,44.02,44.07,17000.0,42.8937,42.9424,42.8839,42.9326,17000.0
2006-05-26 12:40:00,44.07,44.08,44.02,44.06,9400.0,42.9326,42.9424,42.8839,42.9229,9400.0
2006-05-26 12:45:00,44.06,44.1,44.04,44.09,6900.0,42.9229,42.9619,42.9034,42.9521,6900.0
2006-05-26 12:50:00,44.09,44.1,44.08,44.1,5700.0,42.9521,42.9619,42.9424,42.9619,5700.0
2006-05-26 12:55:00,44.1,44.1,43.99,44.01,10800.0,42.9619,42.9619,42.8547,42.8742,10800.0
2006-05-26 13:00:00,44.0,44.01,43.93,43.93,4200.0,42.8644,42.8742,42.7962,42.7962,4200.0
2006-05-26 13:05:00,43.93,43.97,43.9,43.97,9800.0,42.7962,42.8352,42.767,42.8352,9800.0
2006-05-26 13:10:00,43.95,43.95,43.89,43.94,4300.0,42.8157,42.8157,42.7573,42.806,4300.0
2006-05-26 13:15:00,43.95,44.02,43.95,44.0,4800.0,42.8157,42.8839,42.8157,42.8644,4800.0
2006-05-26 13:20:00,44.0,44.04,44.0,44.03,7000.0,42.8644,42.9034,42.8644,42.8937,7000.0
2006-05-26 13:25:00,44.03,44.04,44.03,44.03,2500.0,42.8937,42.9034,42.8937,42.8937,2500.0
2006-05-26 13:30:00,44.03,44.04,44.02,44.02,11600.0,42.8937,42.9034,42.8839,42.8839,11600.0
2006-05-26 13:35:00,44.02,44.02,43.97,43.98,6100.0,42.8839,42.8839,42.8352,42.8449,6100.0
2006-05-26 13:40:00,43.98,44.0,43.95,43.95,9700.0,42.8449,42.8644,42.8157,42.8157,9700.0
2006-05-26 13:45:00,43.94,44.03,43.91,44.02,7100.0,42.806,42.8937,42.7768,42.8839,7100.0
2006-05-26 13:50:00,44.02,44.03,43.96,44.03,8400.0,42.8839,42.8937,42.8255,42.8937,8400.0
2006-05-26 13:55:00,44.03,44.04,44.02,44.02,4100.0,42.8937,42.9034,42.8839,42.8839,4100.0
2006-05-26 14:00:00,44.01,44.01,43.95,43.95,5400.0,42.8742,42.8742,42.8157,42.8157,5400.0
2006-05-26 14:05:00,43.95,44.0,43.95,43.98,6300.0,42.8157,42.8644,42.8157,42.8449,6300.0
2006-05-26 14:10:00,43.98,44.02,43.98,44.01,14000.0,42.8449,42.8839,42.8449,42.8742,14000.0
2006-05-26 14:15:00,44.01,44.03,43.98,43.98,6800.0,42.8742,42.8937,42.8449,42.8449,6800.0
2006-05-26 14:20:00,43.99,44.03,43.99,44.02,6300.0,42.8547,42.8937,42.8547,42.8839,6300.0
2006-05-26 14:25:00,44.03,44.04,43.97,43.97,8300.0,42.8937,42.9034,42.8352,42.8352,8300.0
2006-05-26 14:30:00,43.98,44.0,43.98,43.99,11400.0,42.8449,42.8644,42.8449,42.8547,11400.0
2006-05-26 14:35:00,43.99,44.19,43.99,44.17,41300.0,42.8547,43.0495,42.8547,43.03,41300.0
2006-05-26 14:40:00,44.17,44.22,44.09,44.1,76700.0,43.03,43.0788,42.9521,42.9619,76700.0
2006-05-26 14:45:00,44.1,44.17,44.07,44.15,38300.0,42.9619,43.03,42.9326,43.0106,38300.0
2006-05-26 14:50:00,44.15,44.25,44.15,44.23,59200.0,43.0106,43.108,43.0106,43.0885,59200.0
2006-05-26 14:55:00,44.22,44.24,44.14,44.15,70700.0,43.0788,43.0982,43.0008,43.0106,70700.0
2006-05-26 15:00:00,44.15,44.2,44.14,44.2,30000.0,43.0106,43.0593,43.0008,43.0593,30000.0
2006-05-26 15:05:00,44.19,44.21,44.18,44.19,34500.0,43.0495,43.069,43.0398,43.0495,34500.0
2006-05-26 15:10:00,44.19,44.21,44.17,44.2,24300.0,43.0495,43.069,43.03,43.0593,24300.0
2006-05-26 15:15:00,44.21,44.25,44.2,44.24,27500.0,43.069,43.108,43.0593,43.0982,27500.0
2006-05-26 15:20:00,44.24,44.3,44.24,44.28,25200.0,43.0982,43.1567,43.0982,43.1372,25200.0
2006-05-26 15:25:00,44.27,44.3,44.27,44.29,25800.0,43.1275,43.1567,43.1275,43.1469,25800.0
2006-05-26 15:30:00,44.3,44.3,44.06,44.1,88900.0,43.1567,43.1567,42.9229,42.9619,88900.0
2006-05-26 15:35:00,44.1,44.28,44.1,44.27,56000.0,42.9619,43.1372,42.9619,43.1275,56000.0
2006-05-26 15:40:00,44.27,44.3,44.23,44.25,61000.0,43.1275,43.1567,43.0885,43.108,61000.0
2006-05-26 15:45:00,44.25,44.28,44.17,44.21,41000.0,43.108,43.1372,43.03,43.069,41000.0
2006-05-26 15:50:00,44.22,44.22,44.17,44.18,31100.0,43.0788,43.0788,43.03,43.0398,31100.0
2006-05-26 15:55:00,44.17,44.26,44.17,44.25,68300.0,43.03,43.1177,43.03,43.108,68300.0
2006-05-30 09:30:00,43.86,44.0,43.41,43.66,90600.0,42.728,42.8644,42.2897,42.5332,90600.0
2006-05-30 09:35:00,43.66,43.91,43.6,43.87,30800.0,42.5332,42.7768,42.4748,42.7378,30800.0
2006-05-30 09:40:00,43.89,43.89,43.25,43.26,47300.0,42.7573,42.7573,42.1338,42.1435,47300.0
2006-05-30 09:45:00,43.26,43.3,43.11,43.16,48500.0,42.1435,42.1825,41.9974,42.0461,48500.0
2006-05-30 09:50:00,43.15,43.16,43.01,43.1,53300.0,42.0364,42.0461,41.9,41.9877,53300.0
2006-05-30 09:55:00,43.1,43.1,42.89,42.98,126000.0,41.9877,41.9877,41.7831,41.8708,126000.0
2006-05-30 10:00:00,42.97,42.99,42.67,42.67,107800.0,41.861,41.8805,41.5688,41.5688,107800.0
2006-05-30 10:05:00,42.68,42.7,42.62,42.67,104000.0,41.5785,41.598,41.52,41.5688,104000.0
2006-05-30 10:10:00,42.68,42.85,42.68,42.81,36100.0,41.5785,41.7441,41.5785,41.7051,36100.0
2006-05-30 10:15:00,42.79,42.81,42.67,42.77,44500.0,41.6857,41.7051,41.5688,41.6662,44500.0
2006-05-30 10:20:00,42.78,42.81,42.78,42.8,23000.0,41.6759,41.7051,41.6759,41.6954,23000.0
2006-05-30 10:25:00,42.8,42.86,42.69,42.69,30800.0,41.6954,41.7539,41.5882,41.5882,30800.0
2006-05-30 10:30:00,42.69,42.71,42.36,42.43,90200.0,41.5882,41.6077,41.2668,41.335,90200.0
2006-05-30 10:35:00,42.43,42.65,42.41,42.62,59800.0,41.335,41.5493,41.3155,41.52,59800.0
2006-05-30 10:40:00,42.61,42.84,42.6,42.83,48300.0,41.5103,41.7344,41.5006,41.7246,48300.0
2006-05-30 10:45:00,42.83,42.83,42.69,42.79,38700.0,41.7246,41.7246,41.5882,41.6857,38700.0
2006-05-30 10:50:00,42.76,42.8,42.67,42.75,43300.0,41.6564,41.6954,41.5688,41.6467,43300.0
2006-05-30 10:55:00,42.71,42.73,42.52,42.56,38100.0,41.6077,41.6272,41.4226,41.4616,38100.0
2006-05-30 11:00:00,42.56,42.56,42.4,42.53,60800.0,41.4616,41.4616,41.3057,41.4324,60800.0
2006-05-30 11:05:00,42.53,42.74,42.5,42.74,71600.0,41.4324,41.637,41.4031,41.637,71600.0
2006-05-30 11:10:00,42.74,42.74,42.6,42.6,40800.0,41.637,41.637,41.5006,41.5006,40800.0
2006-05-30 11:15:00,42.6,42.6,42.54,42.57,15700.0,41.5006,41.5006,41.4421,41.4713,15700.0
2006-05-30 11:20:00,42.56,42.6,42.5,42.56,31000.0,41.4616,41.5006,41.4031,41.4616,31000.0
2006-05-30 11:25:00,42.6,42.6,42.49,42.5,30200.0,41.5006,41.5006,41.3934,41.4031,30200.0
2006-05-30 11:30:00,42.5,42.63,42.5,42.63,30700.0,41.4031,41.5298,41.4031,41.5298,30700.0
2006-05-30 11:35:00,42.62,42.68,42.6,42.62,27900.0,41.52,41.5785,41.5006,41.52,27900.0
2006-05-30 11:40:00,42.64,42.74,42.64,42.74,23400.0,41.5395,41.637,41.5395,41.637,23400.0
2006-05-30 11:45:00,42.75,42.75,42.62,42.62,24500.0,41.6467,41.6467,41.52,41.52,24500.0
2006-05-30 11:50:00,42.61,42.63,42.56,42.63,17300.0,41.5103,41.5298,41.4616,41.5298,17300.0
2006-05-30 11:55:00,42.63,42.82,42.62,42.8,32000.0,41.5298,41.7149,41.52,41.6954,32000.0
2006-05-30 12:00:00,42.77,42.8,42.75,42.8,8300.0,41.6662,41.6954,41.6467,41.6954,8300.0
2006-05-30 12:05:00,42.78,42.82,42.66,42.82,30400.0,41.6759,41.7149,41.559,41.7149,30400.0
2006-05-30 12:10:00,42.8,42.88,42.78,42.85,13100.0,41.6954,41.7733,41.6759,41.7441,13100.0
2006-05-30 12:15:00,42.84,42.84,42.82,42.84,2200.0,41.7344,41.7344,41.7149,41.7344,2200.0
2006-05-30 12:20:00,42.84,42.96,42.83,42.94,28300.0,41.7344,41.8513,41.7246,41.8318,28300.0
2006-05-30 12:25:00,42.94,42.99,42.94,42.99,10000.0,41.8318,41.8805,41.8318,41.8805,10000.0
2006-05-30 12:30:00,42.99,43.0,42.91,42.94,16500.0,41.8805,41.8902,41.8026,41.8318,16500.0
2006-05-30 12:35:00,42.93,42.95,42.92,42.95,6500.0,41.822,41.8415,41.8123,41.8415,6500.0
2006-05-30 12:40:00,42.94,42.95,42.9,42.93,6500.0,41.8318,41.8415,41.7928,41.822,6500.0
2006-05-30 12:45:00,42.93,42.96,42.93,42.94,19700.0,41.822,41.8513,41.822,41.8318,19700.0
2006-05-30 12:50:00,42.94,42.96,42.73,42.8,20000.0,41.8318,41.8513,41.6272,41.6954,20000.0
2006-05-30 12:55:00,42.82,42.82,42.62,42.64,19500.0,41.7149,41.7149,41.52,41.5395,19500.0
2006-05-30 13:00:00,42.63,42.76,42.57,42.74,38100.0,41.5298,41.6564,41.4713,41.637,38100.0
2006-05-30 13:05:00,42.75,42.8,42.66,42.75,27900.0,41.6467,41.6954,41.559,41.6467,27900.0
2006-05-30 13:10:00,42.74,42.74,42.65,42.66,15800.0,41.637,41.637,41.5493,41.559,15800.0
2006-05-30 13:15:00,42.65,42.66,42.61,42.65,19100.0,41.5493,41.559,41.5103,41.5493,19100.0
2006-05-30 13:20:00,42.65,42.69,42.62,42.62,10800.0,41.5493,41.5882,41.52,41.52,10800.0
2006-05-30 13:25:00,42.63,42.64,42.59,42.63,21500.0,41.5298,41.5395,41.4908,41.5298,21500.0
2006-05-30 13:30:00,42.64,42.68,42.63,42.66,25100.0,41.5395,41.5785,41.5298,41.559,25100.0
2006-05-30 13:35:00,42.66,42.68,42.63,42.65,70500.0,41.559,41.5785,41.5298,41.5493,70500.0
2006-05-30 13:40:00,42.64,42.65,42.62,42.64,15000.0,41.5395,41.5493,41.52,41.5395,15000.0
2006-05-30 13:45:00,42.64,42.65,42.57,42.58,24300.0,41.5395,41.5493,41.4713,41.4811,24300.0
2006-05-30 13:50:00,42.58,42.65,42.58,42.62,24800.0,41.4811,41.5493,41.4811,41.52,24800.0
2006-05-30 13:55:00,42.62,42.62,42.58,42.59,15500.0,41.52,41.52,41.4811,41.4908,15500.0
2006-05-30 14:00:00,42.59,42.63,42.58,42.58,17000.0,41.4908,41.5298,41.4811,41.4811,17000.0
2006-05-30 14:05:00,42.59,42.6,42.57,42.58,15500.0,41.4908,41.5006,41.4713,41.4811,15500.0
2006-05-30 14:10:00,42.59,42.65,42.58,42.64,29700.0,41.4908,41.5493,41.4811,41.5395,29700.0
2006-05-30 14:15:00,42.65,42.65,42.58,42.64,31100.0,41.5493,41.5493,41.4811,41.5395,31100.0
2006-05-30 14:20:00,42.63,42.64,42.58,42.6,12200.0,41.5298,41.5395,41.4811,41.5006,12200.0
2006-05-30 14:25:00,42.6,42.62,42.6,42.62,17700.0,41.5006,41.52,41.5006,41.52,17700.0
2006-05-30 14:30:00,42.62,42.66,42.6,42.61,25100.0,41.52,41.559,41.5006,41.5103,25100.0
2006-05-30 14:35:00,42.62,42.63,42.59,42.61,18800.0,41.52,41.5298,41.4908,41.5103,18800.0
2006-05-30 14:40:00,42.62,42.71,42.62,42.71,26600.0,41.52,41.6077,41.52,41.6077,26600.0
2006-05-30 14:45:00,42.72,42.73,42.7,42.72,28000.0,41.6175,41.6272,41.598,41.6175,28000.0
2006-05-30 14:50:00,42.72,42.73,42.59,42.6,20600.0,41.6175,41.6272,41.4908,41.5006,20600.0
2006-05-30 14:55:00,42.6,42.66,42.56,42.64,49300.0,41.5006,41.559,41.4616,41.5395,49300.0
2006-05-30 15:00:00,42.64,42.65,42.59,42.6,35100.0,41.5395,41.5493,41.4908,41.5006,35100.0
2006-05-30 15:05:00,42.6,42.61,42.54,42.55,20500.0,41.5006,41.5103,41.4421,41.4519,20500.0
2006-05-30 15:10:00,42.55,42.58,42.51,42.51,48000.0,41.4519,41.4811,41.4129,41.4129,48000.0
2006-05-30 15:15:00,42.51,42.53,42.41,42.42,73300.0,41.4129,41.4324,41.3155,41.3252,73300.0
2006-05-30 15:20:00,42.41,42.55,42.41,42.46,58400.0,41.3155,41.4519,41.3155,41.3642,58400.0
2006-05-30 15:25:00,42.46,42.49,42.45,42.46,46700.0,41.3642,41.3934,41.3544,41.3642,46700.0
2006-05-30 15:30:00,42.46,42.46,42.35,42.36,34400.0,41.3642,41.3642,41.257,41.2668,34400.0
2006-05-30 15:35:00,42.36,42.43,42.35,42.43,51300.0,41.2668,41.335,41.257,41.335,51300.0
2006-05-30 15:40:00,42.42,42.43,42.25,42.31,76100.0,41.3252,41.335,41.1596,41.218,76100.0
2006-05-30 15:45:00,42.29,42.36,42.25,42.3,70600.0,41.1986,41.2668,41.1596,41.2083,70600.0
2006-05-30 15:50:00,42.29,42.38,42.28,42.36,93500.0,41.1986,41.2862,41.1888,41.2668,93500.0
2006-05-30 15:55:00,42.35,42.41,42.3,42.33,112400.0,41.257,41.3155,41.2083,41.2375,112400.0
2006-05-31 09:30:00,42.31,42.7,42.23,42.47,83400.0,41.218,41.598,41.1401,41.3739,83400.0
2006-05-31 09:35:00,42.46,42.46,42.38,42.42,32700.0,41.3642,41.3642,41.2862,41.3252,32700.0
2006-05-31 09:40:00,42.41,42.41,42.17,42.17,70100.0,41.3155,41.3155,41.0817,41.0817,70100.0
2006-05-31 09:45:00,42.17,42.33,42.01,42.06,98100.0,41.0817,41.2375,40.9258,40.9745,98100.0
2006-05-31 09:50:00,42.06,42.22,42.03,42.19,51500.0,40.9745,41.1304,40.9453,41.1011,51500.0
2006-05-31 09:55:00,42.19,42.22,42.09,42.18,47800.0,41.1011,41.1304,41.0037,41.0914,47800.0
2006-05-31 10:00:00,42.18,42.18,42.0,42.01,69500.0,41.0914,41.0914,40.916,40.9258,69500.0
2006-05-31 10:05:00,42.01,42.04,41.91,42.01,134800.0,40.9258,40.955,40.8284,40.9258,134800.0
2006-05-31 10:10:00,42.01,42.17,42.01,42.17,39200.0,40.9258,41.0817,40.9258,41.0817,39200.0
2006-05-31 10:15:00,42.17,42.2,42.05,42.07,49500.0,41.0817,41.1109,40.9648,40.9842,49500.0
2006-05-31 10:20:00,42.08,42.18,42.06,42.18,51000.0,40.994,41.0914,40.9745,41.0914,51000.0
2006-05-31 10:25:00,42.18,42.29,42.11,42.22,43300.0,41.0914,41.1986,41.0232,41.1304,43300.0
2006-05-31 10:30:00,42.21,42.39,42.19,42.29,53600.0,41.1206,41.296,41.1011,41.1986,53600.0
2006-05-31 10:35:00,42.3,42.42,42.16,42.16,68900.0,41.2083,41.3252,41.0719,41.0719,68900.0
2006-05-31 10:40:00,42.17,42.33,42.12,42.12,38900.0,41.0817,41.2375,41.033,41.033,38900.0
2006-05-31 10:45:00,42.13,42.34,42.12,42.26,25900.0,41.0427,41.2473,41.033,41.1693,25900.0
2006-05-31 10:50:00,42.25,42.26,42.18,42.19,43200.0,41.1596,41.1693,41.0914,41.1011,43200.0
2006-05-31 10:55:00,42.23,42.23,42.19,42.23,29700.0,41.1401,41.1401,41.1011,41.1401,29700.0
2006-05-31 11:00:00,42.22,42.27,42.22,42.27,34300.0,41.1304,41.1791,41.1304,41.1791,34300.0
2006-05-31 11:05:00,42.27,42.29,42.23,42.25,35800.0,41.1791,41.1986,41.1401,41.1596,35800.0
2006-05-31 11:10:00,42.23,42.23,42.18,42.21,27800.0,41.1401,41.1401,41.0914,41.1206,27800.0
2006-05-31 11:15:00,42.2,42.21,42.18,42.19,28100.0,41.1109,41.1206,41.0914,41.1011,28100.0
2006-05-31 11:20:00,42.19,42.19,42.18,42.18,48300.0,41.1011,41.1011,41.0914,41.0914,48300.0
2006-05-31 11:25:00,42.19,42.2,42.18,42.19,19500.0,41.1011,41.1109,41.0914,41.1011,19500.0
2006-05-31 11:30:00,42.19,42.2,42.16,42.16,59500.0,41.1011,41.1109,41.0719,41.0719,59500.0
2006-05-31 11:35:00,42.16,42.19,42.16,42.18,35300.0,41.0719,41.1011,41.0719,41.0914,35300.0
2006-05-31 11:40:00,42.18,42.19,42.17,42.18,35800.0,41.0914,41.1011,41.0817,41.0914,35800.0
2006-05-31 11:45:00,42.18,42.26,42.16,42.26,32900.0,41.0914,41.1693,41.0719,41.1693,32900.0
2006-05-31 11:50:00,42.26,42.3,42.19,42.19,39400.0,41.1693,41.2083,41.1011,41.1011,39400.0
2006-05-31 11:55:00,42.2,42.29,42.2,42.23,30500.0,41.1109,41.1986,41.1109,41.1401,30500.0
2006-05-31 12:00:00,42.23,42.24,42.19,42.23,25400.0,41.1401,41.1499,41.1011,41.1401,25400.0
2006-05-31 12:05:00,42.22,42.24,42.21,42.24,7700.0,41.1304,41.1499,41.1206,41.1499,7700.0
2006-05-31 12:10:00,42.24,42.31,42.24,42.31,8600.0,41.1499,41.218,41.1499,41.218,8600.0
2006-05-31 12:15:00,42.31,42.38,42.31,42.33,20100.0,41.218,41.2862,41.218,41.2375,20100.0
2006-05-31 12:20:00,42.32,42.32,42.25,42.31,16500.0,41.2278,41.2278,41.1596,41.218,16500.0
2006-05-31 12:25:00,42.31,42.31,42.21,42.22,25500.0,41.218,41.218,41.1206,41.1304,25500.0
2006-05-31 12:30:00,42.23,42.23,42.11,42.13,25000.0,41.1401,41.1401,41.0232,41.0427,25000.0
2006-05-31 12:35:00,42.13,42.17,42.13,42.17,11100.0,41.0427,41.0817,41.0427,41.0817,11100.0
2006-05-31 12:40:00,42.17,42.21,42.17,42.2,16200.0,41.0817,41.1206,41.0817,41.1109,16200.0
2006-05-31 12:45:00,42.21,42.21,42.19,42.19,43000.0,41.1206,41.1206,41.1011,41.1011,43000.0
2006-05-31 12:50:00,42.19,42.21,42.18,42.18,51800.0,41.1011,41.1206,41.0914,41.0914,51800.0
2006-05-31 12:55:00,42.18,42.23,42.14,42.2,30400.0,41.0914,41.1401,41.0524,41.1109,30400.0
2006-05-31 13:00:00,42.2,42.26,42.2,42.2,52400.0,41.1109,41.1693,41.1109,41.1109,52400.0
2006-05-31 13:05:00,42.19,42.22,42.18,42.19,40700.0,41.1011,41.1304,41.0914,41.1011,40700.0
2006-05-31 13:10:00,42.2,42.21,42.17,42.19,36800.0,41.1109,41.1206,41.0817,41.1011,36800.0
2006-05-31 13:15:00,42.19,42.2,42.17,42.17,69700.0,41.1011,41.1109,41.0817,41.0817,69700.0
2006-05-31 13:20:00,42.17,42.2,42.12,42.18,60800.0,41.0817,41.1109,41.033,41.0914,60800.0
2006-05-31 13:25:00,42.17,42.2,42.17,42.2,37000.0,41.0817,41.1109,41.0817,41.1109,37000.0
2006-05-31 13:30:00,42.19,42.2,42.19,42.19,16000.0,41.1011,41.1109,41.1011,41.1011,16000.0
2006-05-31 13:35:00,42.2,42.26,42.2,42.25,25000.0,41.1109,41.1693,41.1109,41.1596,25000.0
2006-05-31 13:40:00,42.25,42.25,42.24,42.25,19200.0,41.1596,41.1596,41.1499,41.1596,19200.0
2006-05-31 13:45:00,42.24,42.31,42.24,42.31,46300.0,41.1499,41.218,41.1499,41.218,46300.0
2006-05-31 13:50:00,42.3,42.31,42.25,42.25,18300.0,41.2083,41.218,41.1596,41.1596,18300.0
2006-05-31 13:55:00,42.25,42.27,42.17,42.24,75400.0,41.1596,41.1791,41.0817,41.1499,75400.0
2006-05-31 14:00:00,42.22,42.28,42.1,42.21,86600.0,41.1304,41.1888,41.0135,41.1206,86600.0
2006-05-31 14:05:00,42.22,42.32,42.17,42.17,41500.0,41.1304,41.2278,41.0817,41.0817,41500.0
2006-05-31 14:10:00,42.19,42.23,42.03,42.03,36000.0,41.1011,41.1401,40.9453,40.9453,36000.0
2006-05-31 14:15:00,42.03,42.26,41.95,42.01,82100.0,40.9453,41.1693,40.8673,40.9258,82100.0
2006-05-31 14:20:00,42.0,42.12,41.94,41.99,35600.0,40.916,41.033,40.8576,40.9063,35600.0
2006-05-31 14:25:00,41.99,42.02,41.85,41.93,44300.0,40.9063,40.9355,40.7699,40.8479,44300.0
2006-05-31 14:30:00,41.94,42.06,41.94,42.06,43700.0,40.8576,40.9745,40.8576,40.9745,43700.0
2006-05-31 14:35:00,42.05,42.06,41.98,41.99,31700.0,40.9648,40.9745,40.8966,40.9063,31700.0
2006-05-31 14:40:00,41.96,42.01,41.87,41.94,30500.0,40.8771,40.9258,40.7894,40.8576,30500.0
2006-05-31 14:45:00,41.96,41.99,41.88,41.99,15800.0,40.8771,40.9063,40.7991,40.9063,15800.0
2006-05-31 14:50:00,41.99,42.01,41.9,41.97,35300.0,40.9063,40.9258,40.8186,40.8868,35300.0
2006-05-31 14:55:00,41.97,42.0,41.93,41.97,90200.0,40.8868,40.916,40.8479,40.8868,90200.0
2006-05-31 15:00:00,41.96,42.1,41.95,42.07,57200.0,40.8771,41.0135,40.8673,40.9842,57200.0
2006-05-31 15:05:00,42.06,42.06,41.92,41.97,97500.0,40.9745,40.9745,40.8381,40.8868,97500.0
2006-05-31 15:10:00,41.97,42.0,41.94,41.94,38800.0,40.8868,40.916,40.8576,40.8576,38800.0
2006-05-31 15:15:00,41.94,41.96,41.89,41.89,119300.0,40.8576,40.8771,40.8089,40.8089,119300.0
2006-05-31 15:20:00,41.89,41.98,41.89,41.95,84900.0,40.8089,40.8966,40.8089,40.8673,84900.0
2006-05-31 15:25:00,41.95,41.97,41.86,41.97,52200.0,40.8673,40.8868,40.7797,40.8868,52200.0
2006-05-31 15:30:00,41.96,42.0,41.96,42.0,103200.0,40.8771,40.916,40.8771,40.916,103200.0
2006-05-31 15:35:00,42.0,42.01,41.98,41.99,104500.0,40.916,40.9258,40.8966,40.9063,104500.0
2006-05-31 15:40:00,41.99,42.0,41.93,41.95,101000.0,40.9063,40.916,40.8479,40.8673,101000.0
2006-05-31 15:45:00,41.95,42.19,41.95,42.05,79300.0,40.8673,41.1011,40.8673,40.9648,79300.0
2006-05-31 15:50:00,42.05,42.07,42.01,42.03,67200.0,40.9648,40.9842,40.9258,40.9453,67200.0
2006-05-31 15:55:00,42.04,42.08,41.97,42.02,105000.0,40.955,40.994,40.8868,40.9355,105000.0
2006-06-01 09:30:00,42.05,42.05,41.85,41.89,101800.0,40.9648,40.9648,40.7699,40.8089,101800.0
2006-06-01 09:35:00,41.9,42.4,41.86,42.1,69500.0,40.8186,41.3057,40.7797,41.0135,69500.0
2006-06-01 09:40:00,42.11,42.11,41.95,41.96,41600.0,41.0232,41.0232,40.8673,40.8771,41600.0
2006-06-01 09:45:00,41.98,42.23,41.96,42.21,63000.0,40.8966,41.1401,40.8771,41.1206,63000.0
2006-06-01 09:50:00,42.22,42.33,42.1,42.14,63800.0,41.1304,41.2375,41.0135,41.0524,63800.0
2006-06-01 09:55:00,42.13,42.16,41.98,42.03,52500.0,41.0427,41.0719,40.8966,40.9453,52500.0
2006-06-01 10:00:00,42.03,42.07,41.91,42.02,50000.0,40.9453,40.9842,40.8284,40.9355,50000.0
2006-06-01 10:05:00,42.0,42.0,41.77,41.79,38500.0,40.916,40.916,40.692,40.7115,38500.0
2006-06-01 10:10:00,41.78,41.86,41.77,41.84,43100.0,40.7017,40.7797,40.692,40.7602,43100.0
2006-06-01 10:15:00,41.84,41.85,41.69,41.71,84100.0,40.7602,40.7699,40.614,40.6335,84100.0
2006-06-01 10:20:00,41.71,41.75,41.58,41.59,63800.0,40.6335,40.6725,40.5069,40.5166,63800.0
2006-06-01 10:25:00,41.6,41.6,41.27,41.27,154400.0,40.5264,40.5264,40.2049,40.2049,154400.0
2006-06-01 10:30:00,41.26,41.56,41.24,41.49,167000.0,40.1951,40.4874,40.1757,40.4192,167000.0
2006-06-01 10:35:00,41.47,41.67,41.37,41.52,108400.0,40.3997,40.5946,40.3023,40.4484,108400.0
2006-06-01 10:40:00,41.52,41.6,41.5,41.54,77700.0,40.4484,40.5264,40.429,40.4679,77700.0
2006-06-01 10:45:00,41.52,41.56,41.33,41.52,78700.0,40.4484,40.4874,40.2633,40.4484,78700.0
2006-06-01 10:50:00,41.54,41.63,41.49,41.56,49000.0,40.4679,40.5556,40.4192,40.4874,49000.0
2006-06-01 10:55:00,41.53,41.65,41.51,41.57,45300.0,40.4582,40.5751,40.4387,40.4971,45300.0
2006-06-01 11:00:00,41.57,41.71,41.57,41.7,58200.0,40.4971,40.6335,40.4971,40.6238,58200.0
2006-06-01 11:05:00,41.71,41.73,41.59,41.65,57500.0,40.6335,40.653,40.5166,40.5751,57500.0
2006-06-01 11:10:00,41.66,41.77,41.6,41.73,65200.0,40.5848,40.692,40.5264,40.653,65200.0
2006-06-01 11:15:00,41.73,41.77,41.64,41.66,40500.0,40.653,40.692,40.5653,40.5848,40500.0
2006-06-01 11:20:00,41.67,41.72,41.64,41.69,57800.0,40.5946,40.6433,40.5653,40.614,57800.0
2006-06-01 11:25:00,41.69,41.7,41.68,41.69,43900.0,40.614,40.6238,40.6043,40.614,43900.0
2006-06-01 11:30:00,41.7,41.88,41.69,41.87,133700.0,40.6238,40.7991,40.614,40.7894,133700.0
2006-06-01 11:35:00,41.87,41.87,41.77,41.85,60100.0,40.7894,40.7894,40.692,40.7699,60100.0
2006-06-01 11:40:00,41.85,41.86,41.83,41.84,21400.0,40.7699,40.7797,40.7504,40.7602,21400.0
2006-06-01 11:45:00,41.85,41.85,41.8,41.81,35400.0,40.7699,40.7699,40.7212,40.731,35400.0
2006-06-01 11:50:00,41.8,41.91,41.8,41.85,62300.0,40.7212,40.8284,40.7212,40.7699,62300.0
2006-06-01 11:55:00,41.84,41.84,41.74,41.75,33200.0,40.7602,40.7602,40.6628,40.6725,33200.0
2006-06-01 12:00:00,41.75,41.76,41.66,41.66,27500.0,40.6725,40.6822,40.5848,40.5848,27500.0
2006-06-01 12:05:00,41.66,41.8,41.66,41.7,87300.0,40.5848,40.7212,40.5848,40.6238,87300.0
2006-06-01 12:10:00,41.69,41.69,41.58,41.6,33600.0,40.614,40.614,40.5069,40.5264,33600.0
2006-06-01 12:15:00,41.61,41.69,41.61,41.66,23400.0,40.5361,40.614,40.5361,40.5848,23400.0
2006-06-01 12:20:00,41.66,41.66,41.61,41.61,20800.0,40.5848,40.5848,40.5361,40.5361,20800.0
2006-06-01 12:25:00,41.62,41.62,41.6,41.61,36800.0,40.5459,40.5459,40.5264,40.5361,36800.0
2006-06-01 12:30:00,41.61,41.64,41.59,41.61,29800.0,40.5361,40.5653,40.5166,40.5361,29800.0
2006-06-01 12:35:00,41.61,41.77,41.59,41.69,50400.0,40.5361,40.692,40.5166,40.614,50400.0
2006-06-01 12:40:00,41.68,41.73,41.67,41.67,25100.0,40.6043,40.653,40.5946,40.5946,25100.0
2006-06-01 12:45:00,41.67,41.67,41.61,41.61,20400.0,40.5946,40.5946,40.5361,40.5361,20400.0
2006-06-01 12:50:00,41.61,41.61,41.57,41.57,28400.0,40.5361,40.5361,40.4971,40.4971,28400.0
2006-06-01 12:55:00,41.58,41.61,41.56,41.57,35000.0,40.5069,40.5361,40.4874,40.4971,35000.0
2006-06-01 13:00:00,41.57,41.6,41.56,41.59,41700.0,40.4971,40.5264,40.4874,40.5166,41700.0
2006-06-01 13:05:00,41.59,41.63,41.59,41.61,18800.0,40.5166,40.5556,40.5166,40.5361,18800.0
2006-06-01 13:10:00,41.61,41.63,41.6,41.61,17600.0,40.5361,40.5556,40.5264,40.5361,17600.0
2006-06-01 13:15:00,41.61,41.61,41.6,41.6,25200.0,40.5361,40.5361,40.5264,40.5264,25200.0
2006-06-01 13:20:00,41.6,41.63,41.6,41.61,18300.0,40.5264,40.5556,40.5264,40.5361,18300.0
2006-06-01 13:25:00,41.63,41.63,41.62,41.63,15000.0,40.5556,40.5556,40.5459,40.5556,15000.0
2006-06-01 13:30:00,41.63,41.63,41.6,41.62,34600.0,40.5556,40.5556,40.5264,40.5459,34600.0
2006-06-01 13:35:00,41.62,41.62,41.6,41.61,18400.0,40.5459,40.5459,40.5264,40.5361,18400.0
2006-06-01 13:40:00,41.61,41.62,41.55,41.56,177600.0,40.5361,40.5459,40.4777,40.4874,177600.0
2006-06-01 13:45:00,41.55,41.61,41.55,41.61,38300.0,40.4777,40.5361,40.4777,40.5361,38300.0
2006-06-01 13:50:00,41.61,41.65,41.6,41.62,23200.0,40.5361,40.5751,40.5264,40.5459,23200.0
2006-06-01 13:55:00,41.62,41.62,41.56,41.57,37800.0,40.5459,40.5459,40.4874,40.4971,37800.0
2006-06-01 14:00:00,41.57,41.6,41.57,41.6,29200.0,40.4971,40.5264,40.4971,40.5264,29200.0
2006-06-01 14:05:00,41.6,41.63,41.57,41.61,44500.0,40.5264,40.5556,40.4971,40.5361,44500.0
2006-06-01 14:10:00,41.62,41.62,41.6,41.6,21500.0,40.5459,40.5459,40.5264,40.5264,21500.0
2006-06-01 14:15:00,41.61,41.71,41.6,41.68,30700.0,40.5361,40.6335,40.5264,40.6043,30700.0
2006-06-01 14:20:00,41.69,41.76,41.67,41.68,35100.0,40.614,40.6822,40.5946,40.6043,35100.0
2006-06-01 14:25:00,41.68,41.68,41.65,41.66,18600.0,40.6043,40.6043,40.5751,40.5848,18600.0
2006-06-01 14:30:00,41.66,41.68,41.64,41.66,35400.0,40.5848,40.6043,40.5653,40.5848,35400.0
2006-06-01 14:35:00,41.66,41.68,41.63,41.63,51700.0,40.5848,40.6043,40.5556,40.5556,51700.0
2006-06-01 14:40:00,41.64,41.65,41.58,41.6,69300.0,40.5653,40.5751,40.5069,40.5264,69300.0
2006-06-01 14:45:00,41.6,41.6,41.54,41.58,103000.0,40.5264,40.5264,40.4679,40.5069,103000.0
2006-06-01 14:50:00,41.58,41.65,41.57,41.64,55200.0,40.5069,40.5751,40.4971,40.5653,55200.0
2006-06-01 14:55:00,41.65,41.65,41.62,41.62,24700.0,40.5751,40.5751,40.5459,40.5459,24700.0
2006-06-01 15:00:00,41.63,41.63,41.58,41.59,39800.0,40.5556,40.5556,40.5069,40.5166,39800.0
2006-06-01 15:05:00,41.59,41.59,41.56,41.56,35400.0,40.5166,40.5166,40.4874,40.4874,35400.0
2006-06-01 15:10:00,41.56,41.57,41.51,41.52,65800.0,40.4874,40.4971,40.4387,40.4484,65800.0
2006-06-01 15:15:00,41.53,41.54,41.5,41.54,84800.0,40.4582,40.4679,40.429,40.4679,84800.0
2006-06-01 15:20:00,41.53,41.66,41.53,41.65,95400.0,40.4582,40.5848,40.4582,40.5751,95400.0
2006-06-01 15:25:00,41.65,41.68,41.64,41.65,81100.0,40.5751,40.6043,40.5653,40.5751,81100.0
2006-06-01 15:30:00,41.66,41.69,41.63,41.66,106400.0,40.5848,40.614,40.5556,40.5848,106400.0
2006-06-01 15:35:00,41.66,41.78,41.65,41.76,154500.0,40.5848,40.7017,40.5751,40.6822,154500.0
2006-06-01 15:40:00,41.76,41.94,41.74,41.83,163900.0,40.6822,40.8576,40.6628,40.7504,163900.0
2006-06-01 15:45:00,41.84,41.93,41.79,41.88,145600.0,40.7602,40.8479,40.7115,40.7991,145600.0
2006-06-01 15:50:00,41.87,41.95,41.75,41.76,242100.0,40.7894,40.8673,40.6725,40.6822,242100.0
2006-06-01 15:55:00,41.77,41.9,41.72,41.81,438300.0,40.692,40.8186,40.6433,40.731,438300.0
2006-06-02 09:30:00,43.15,43.47,42.95,43.16,257900.0,42.0364,42.3481,41.8415,42.0461,257900.0
2006-06-02 09:35:00,43.16,43.17,42.73,42.77,141900.0,42.0461,42.0559,41.6272,41.6662,141900.0
2006-06-02 09:40:00,42.75,42.8,42.58,42.73,94600.0,41.6467,41.6954,41.4811,41.6272,94600.0
2006-06-02 09:45:00,42.75,42.85,42.59,42.62,103400.0,41.6467,41.7441,41.4908,41.52,103400.0
2006-06-02 09:50:00,42.74,42.74,42.51,42.52,82700.0,41.637,41.637,41.4129,41.4226,82700.0
2006-06-02 09:55:00,42.52,42.59,42.45,42.51,111400.0,41.4226,41.4908,41.3544,41.4129,111400.0
2006-06-02 10:00:00,42.49,42.56,42.43,42.51,123300.0,41.3934,41.4616,41.335,41.4129,123300.0
2006-06-02 10:05:00,42.5,42.68,42.39,42.59,109200.0,41.4031,41.5785,41.296,41.4908,109200.0
2006-06-02 10:10:00,42.57,42.66,42.45,42.46,61800.0,41.4713,41.559,41.3544,41.3642,61800.0
2006-06-02 10:15:00,42.48,42.57,42.4,42.53,57300.0,41.3837,41.4713,41.3057,41.4324,57300.0
2006-06-02 10:20:00,42.53,42.63,42.48,42.55,36800.0,41.4324,41.5298,41.3837,41.4519,36800.0
2006-06-02 10:25:00,42.55,42.82,42.52,42.69,78100.0,41.4519,41.7149,41.4226,41.5882,78100.0
2006-06-02 10:30:00,42.7,42.75,42.55,42.59,39900.0,41.598,41.6467,41.4519,41.4908,39900.0
2006-06-02 10:35:00,42.59,42.84,42.56,42.79,50100.0,41.4908,41.7344,41.4616,41.6857,50100.0
2006-06-02 10:40:00,42.8,42.97,42.76,42.82,36000.0,41.6954,41.861,41.6564,41.7149,36000.0
2006-06-02 10:45:00,42.81,43.05,42.76,42.79,49200.0,41.7051,41.939,41.6564,41.6857,49200.0
2006-06-02 10:50:00,42.77,42.86,42.77,42.8,17300.0,41.6662,41.7539,41.6662,41.6954,17300.0
2006-06-02 10:55:00,42.78,42.9,42.73,42.83,42300.0,41.6759,41.7928,41.6272,41.7246,42300.0
2006-06-02 11:00:00,42.85,42.94,42.83,42.86,24700.0,41.7441,41.8318,41.7246,41.7539,24700.0
2006-06-02 11:05:00,42.83,42.92,42.79,42.8,88600.0,41.7246,41.8123,41.6857,41.6954,88600.0
2006-06-02 11:10:00,42.79,42.86,42.79,42.82,74800.0,41.6857,41.7539,41.6857,41.7149,74800.0
2006-06-02 11:15:00,42.82,42.85,42.75,42.75,24700.0,41.7149,41.7441,41.6467,41.6467,24700.0
2006-06-02 11:20:00,42.76,42.88,42.75,42.78,31000.0,41.6564,41.7733,41.6467,41.6759,31000.0
2006-06-02 11:25:00,42.81,42.87,42.66,42.76,50200.0,41.7051,41.7636,41.559,41.6564,50200.0
2006-06-02 11:30:00,42.77,42.84,42.71,42.76,44200.0,41.6662,41.7344,41.6077,41.6564,44200.0
2006-06-02 11:35:00,42.76,42.88,42.73,42.86,20100.0,41.6564,41.7733,41.6272,41.7539,20100.0
2006-06-02 11:40:00,42.87,42.9,42.73,42.73,24600.0,41.7636,41.7928,41.6272,41.6272,24600.0
2006-06-02 11:45:00,42.73,42.73,42.57,42.63,65100.0,41.6272,41.6272,41.4713,41.5298,65100.0
2006-06-02 11:50:00,42.63,42.64,42.56,42.62,24300.0,41.5298,41.5395,41.4616,41.52,24300.0
2006-06-02 11:55:00,42.61,42.64,42.54,42.56,14200.0,41.5103,41.5395,41.4421,41.4616,14200.0
2006-06-02 12:00:00,42.56,42.7,42.54,42.66,44400.0,41.4616,41.598,41.4421,41.559,44400.0
2006-06-02 12:05:00,42.65,42.75,42.65,42.75,17300.0,41.5493,41.6467,41.5493,41.6467,17300.0
2006-06-02 12:10:00,42.77,42.78,42.66,42.67,15600.0,41.6662,41.6759,41.559,41.5688,15600.0
2006-06-02 12:15:00,42.66,42.69,42.65,42.67,22000.0,41.559,41.5882,41.5493,41.5688,22000.0
2006-06-02 12:20:00,42.67,42.77,42.66,42.76,21700.0,41.5688,41.6662,41.559,41.6564,21700.0
2006-06-02 12:25:00,42.76,42.8,42.75,42.75,10100.0,41.6564,41.6954,41.6467,41.6467,10100.0
2006-06-02 12:30:00,42.74,42.74,42.65,42.67,22200.0,41.637,41.637,41.5493,41.5688,22200.0
2006-06-02 12:35:00,42.68,42.68,42.65,42.68,14500.0,41.5785,41.5785,41.5493,41.5785,14500.0
2006-06-02 12:40:00,42.68,42.7,42.65,42.66,32100.0,41.5785,41.598,41.5493,41.559,32100.0
2006-06-02 12:45:00,42.67,42.75,42.65,42.73,33300.0,41.5688,41.6467,41.5493,41.6272,33300.0
2006-06-02 12:50:00,42.73,42.76,42.7,42.7,27800.0,41.6272,41.6564,41.598,41.598,27800.0
2006-06-02 12:55:00,42.7,42.72,42.64,42.64,35500.0,41.598,41.6175,41.5395,41.5395,35500.0
2006-06-02 13:00:00,42.65,42.65,42.61,42.61,7300.0,41.5493,41.5493,41.5103,41.5103,7300.0
2006-06-02 13:05:00,42.62,42.7,42.61,42.7,20000.0,41.52,41.598,41.5103,41.598,20000.0
2006-06-02 13:10:00,42.69,42.7,42.61,42.62,10100.0,41.5882,41.598,41.5103,41.52,10100.0
2006-06-02 13:15:00,42.62,42.67,42.62,42.67,18500.0,41.52,41.5688,41.52,41.5688,18500.0
2006-06-02 13:20:00,42.66,42.68,42.66,42.66,7900.0,41.559,41.5785,41.559,41.559,7900.0
2006-06-02 13:25:00,42.66,42.8,42.66,42.78,30000.0,41.559,41.6954,41.559,41.6759,30000.0
2006-06-02 13:30:00,42.78,42.78,42.72,42.74,12200.0,41.6759,41.6759,41.6175,41.637,12200.0
2006-06-02 13:35:00,42.74,42.75,42.66,42.68,15300.0,41.637,41.6467,41.559,41.5785,15300.0
2006-06-02 13:40:00,42.69,42.69,42.65,42.65,18700.0,41.5882,41.5882,41.5493,41.5493,18700.0
2006-06-02 13:45:00,42.65,42.66,42.65,42.65,14900.0,41.5493,41.559,41.5493,41.5493,14900.0
2006-06-02 13:50:00,42.65,42.66,42.57,42.58,27800.0,41.5493,41.559,41.4713,41.4811,27800.0
2006-06-02 13:55:00,42.57,42.58,42.55,42.57,60800.0,41.4713,41.4811,41.4519,41.4713,60800.0
2006-06-02 14:00:00,42.57,42.62,42.55,42.59,34600.0,41.4713,41.52,41.4519,41.4908,34600.0
2006-06-02 14:05:00,42.58,42.65,42.58,42.65,50600.0,41.4811,41.5493,41.4811,41.5493,50600.0
2006-06-02 14:10:00,42.65,42.65,42.64,42.64,28600.0,41.5493,41.5493,41.5395,41.5395,28600.0
2006-06-02 14:15:00,42.64,42.64,42.59,42.6,42000.0,41.5395,41.5395,41.4908,41.5006,42000.0
2006-06-02 14:20:00,42.59,42.6,42.54,42.54,40200.0,41.4908,41.5006,41.4421,41.4421,40200.0
2006-06-02 14:25:00,42.54,42.56,42.52,42.52,16900.0,41.4421,41.4616,41.4226,41.4226,16900.0
2006-06-02 14:30:00,42.52,42.56,42.49,42.55,52500.0,41.4226,41.4616,41.3934,41.4519,52500.0
2006-06-02 14:35:00,42.55,42.6,42.52,42.59,31800.0,41.4519,41.5006,41.4226,41.4908,31800.0
2006-06-02 14:40:00,42.59,42.61,42.52,42.55,38500.0,41.4908,41.5103,41.4226,41.4519,38500.0
2006-06-02 14:45:00,42.55,42.68,42.55,42.64,54800.0,41.4519,41.5785,41.4519,41.5395,54800.0
2006-06-02 14:50:00,42.64,42.66,42.57,42.61,28600.0,41.5395,41.559,41.4713,41.5103,28600.0
2006-06-02 14:55:00,42.61,42.69,42.59,42.68,61900.0,41.5103,41.5882,41.4908,41.5785,61900.0
2006-06-02 15:00:00,42.68,42.68,42.59,42.59,72000.0,41.5785,41.5785,41.4908,41.4908,72000.0
2006-06-02 15:05:00,42.59,42.6,42.52,42.6,19400.0,41.4908,41.5006,41.4226,41.5006,19400.0
2006-06-02 15:10:00,42.61,42.61,42.51,42.52,20000.0,41.5103,41.5103,41.4129,41.4226,20000.0
2006-06-02 15:15:00,42.53,42.55,42.47,42.48,98100.0,41.4324,41.4519,41.3739,41.3837,98100.0
2006-06-02 15:20:00,42.48,42.55,42.47,42.47,25700.0,41.3837,41.4519,41.3739,41.3739,25700.0
2006-06-02 15:25:00,42.49,42.5,42.39,42.45,99300.0,41.3934,41.4031,41.296,41.3544,99300.0
2006-06-02 15:30:00,42.44,42.46,42.39,42.44,106600.0,41.3447,41.3642,41.296,41.3447,106600.0
2006-06-02 15:35:00,42.43,42.48,42.42,42.46,81700.0,41.335,41.3837,41.3252,41.3642,81700.0
2006-06-02 15:40:00,42.45,42.5,42.38,42.38,81000.0,41.3544,41.4031,41.2862,41.2862,81000.0
2006-06-02 15:45:00,42.38,42.42,42.24,42.32,143500.0,41.2862,41.3252,41.1499,41.2278,143500.0
2006-06-02 15:50:00,42.32,42.38,42.19,42.38,118400.0,41.2278,41.2862,41.1011,41.2862,118400.0
2006-06-02 15:55:00,42.36,42.46,42.3,42.46,210100.0,41.2668,41.3642,41.2083,41.3642,210100.0
2006-06-05 09:30:00,42.3,42.42,42.0,42.21,75500.0,41.2083,41.3252,40.916,41.1206,75500.0
2006-06-05 09:35:00,42.24,42.25,42.02,42.03,24500.0,41.1499,41.1596,40.9355,40.9453,24500.0
2006-06-05 09:40:00,42.03,42.13,42.03,42.13,15900.0,40.9453,41.0427,40.9453,41.0427,15900.0
2006-06-05 09:45:00,42.13,42.28,42.1,42.16,26700.0,41.0427,41.1888,41.0135,41.0719,26700.0
2006-06-05 09:50:00,42.16,42.38,42.16,42.27,15500.0,41.0719,41.2862,41.0719,41.1791,15500.0
2006-06-05 09:55:00,42.26,42.26,42.11,42.2,24600.0,41.1693,41.1693,41.0232,41.1109,24600.0
2006-06-05 10:00:00,42.19,42.32,42.09,42.27,27800.0,41.1011,41.2278,41.0037,41.1791,27800.0
2006-06-05 10:05:00,42.26,42.33,42.2,42.32,14600.0,41.1693,41.2375,41.1109,41.2278,14600.0
2006-06-05 10:10:00,42.32,42.42,42.2,42.24,14200.0,41.2278,41.3252,41.1109,41.1499,14200.0
2006-06-05 10:15:00,42.24,42.44,42.24,42.43,9900.0,41.1499,41.3447,41.1499,41.335,9900.0
2006-06-05 10:20:00,42.44,42.51,42.44,42.45,68400.0,41.3447,41.4129,41.3447,41.3544,68400.0
2006-06-05 10:25:00,42.45,42.5,42.42,42.45,40700.0,41.3544,41.4031,41.3252,41.3544,40700.0
2006-06-05 10:30:00,42.45,42.47,42.45,42.46,7100.0,41.3544,41.3739,41.3544,41.3642,7100.0
2006-06-05 10:35:00,42.45,42.54,42.42,42.51,23200.0,41.3544,41.4421,41.3252,41.4129,23200.0
2006-06-05 10:40:00,42.5,42.55,42.4,42.4,34400.0,41.4031,41.4519,41.3057,41.3057,34400.0
2006-06-05 10:45:00,42.4,42.42,42.32,42.37,34600.0,41.3057,41.3252,41.2278,41.2765,34600.0
2006-06-05 10:50:00,42.37,42.39,42.33,42.34,11000.0,41.2765,41.296,41.2375,41.2473,11000.0
2006-06-05 10:55:00,42.34,42.35,42.32,42.35,8500.0,41.2473,41.257,41.2278,41.257,8500.0
2006-06-05 11:00:00,42.35,42.36,42.33,42.36,8500.0,41.257,41.2668,41.2375,41.2668,8500.0
2006-06-05 11:05:00,42.35,42.41,42.35,42.37,9500.0,41.257,41.3155,41.257,41.2765,9500.0
2006-06-05 11:10:00,42.35,42.41,42.33,42.33,7200.0,41.257,41.3155,41.2375,41.2375,7200.0
2006-06-05 11:15:00,42.34,42.34,42.33,42.33,2600.0,41.2473,41.2473,41.2375,41.2375,2600.0
2006-06-05 11:20:00,42.33,42.34,42.3,42.32,19300.0,41.2375,41.2473,41.2083,41.2278,19300.0
2006-06-05 11:25:00,42.33,42.33,42.2,42.2,19700.0,41.2375,41.2375,41.1109,41.1109,19700.0
2006-06-05 11:30:00,42.19,42.19,42.14,42.14,20300.0,41.1011,41.1011,41.0524,41.0524,20300.0
2006-06-05 11:35:00,42.12,42.14,42.05,42.11,22000.0,41.033,41.0524,40.9648,41.0232,22000.0
2006-06-05 11:40:00,42.13,42.14,42.09,42.12,8500.0,41.0427,41.0524,41.0037,41.033,8500.0
2006-06-05 11:45:00,42.1,42.12,42.06,42.1,9200.0,41.0135,41.033,40.9745,41.0135,9200.0
2006-06-05 11:50:00,42.08,42.17,42.08,42.15,13200.0,40.994,41.0817,40.994,41.0622,13200.0
2006-06-05 11:55:00,42.17,42.17,42.11,42.11,2700.0,41.0817,41.0817,41.0232,41.0232,2700.0
2006-06-05 12:00:00,42.1,42.16,42.06,42.1,15800.0,41.0135,41.0719,40.9745,41.0135,15800.0
2006-06-05 12:05:00,42.09,42.1,42.04,42.04,15100.0,41.0037,41.0135,40.955,40.955,15100.0
2006-06-05 12:10:00,42.04,42.04,41.97,42.0,23400.0,40.955,40.955,40.8868,40.916,23400.0
2006-06-05 12:15:00,42.0,42.03,41.99,42.01,22300.0,40.916,40.9453,40.9063,40.9258,22300.0
2006-06-05 12:20:00,42.0,42.03,41.98,42.0,33500.0,40.916,40.9453,40.8966,40.916,33500.0
2006-06-05 12:25:00,42.0,42.01,41.99,41.99,22600.0,40.916,40.9258,40.9063,40.9063,22600.0
2006-06-05 12:30:00,42.0,42.06,41.98,42.02,52600.0,40.916,40.9745,40.8966,40.9355,52600.0
2006-06-05 12:35:00,42.04,42.06,41.96,41.96,17000.0,40.955,40.9745,40.8771,40.8771,17000.0
2006-06-05 12:40:00,41.96,41.96,41.96,41.96,0.0,40.8771,40.8771,40.8771,40.8771,0.0
2006-06-05 12:45:00,41.96,41.96,41.96,41.96,0.0,40.8771,40.8771,40.8771,40.8771,0.0
2006-06-05 12:50:00,41.96,41.96,41.96,41.96,0.0,40.8771,40.8771,40.8771,40.8771,0.0
2006-06-05 12:55:00,41.96,41.96,41.96,41.96,0.0,40.8771,40.8771,40.8771,40.8771,0.0
2006-06-05 13:00:00,42.01,42.01,41.99,41.99,6700.0,40.9258,40.9258,40.9063,40.9063,6700.0
2006-06-05 13:05:00,41.99,42.0,41.99,42.0,9800.0,40.9063,40.916,40.9063,40.916,9800.0
2006-06-05 13:10:00,41.99,42.03,41.99,42.01,19300.0,40.9063,40.9453,40.9063,40.9258,19300.0
2006-06-05 13:15:00,42.0,42.01,41.99,42.0,19900.0,40.916,40.9258,40.9063,40.916,19900.0
2006-06-05 13:20:00,42.0,42.0,41.86,41.87,36200.0,40.916,40.916,40.7797,40.7894,36200.0
2006-06-05 13:25:00,41.85,41.92,41.85,41.86,16900.0,40.7699,40.8381,40.7699,40.7797,16900.0
2006-06-05 13:30:00,41.86,41.86,41.84,41.84,19700.0,40.7797,40.7797,40.7602,40.7602,19700.0
2006-06-05 13:35:00,41.84,41.86,41.82,41.82,22500.0,40.7602,40.7797,40.7407,40.7407,22500.0
2006-06-05 13:40:00,41.83,41.83,41.63,41.67,77800.0,40.7504,40.7504,40.5556,40.5946,77800.0
2006-06-05 13:45:00,41.68,41.8,41.66,41.7,18600.0,40.6043,40.7212,40.5848,40.6238,18600.0
2006-06-05 13:50:00,41.7,41.72,41.69,41.7,22900.0,40.6238,40.6433,40.614,40.6238,22900.0
2006-06-05 13:55:00,41.71,41.73,41.66,41.73,36600.0,40.6335,40.653,40.5848,40.653,36600.0
2006-06-05 14:00:00,41.73,41.75,41.57,41.59,38000.0,40.653,40.6725,40.4971,40.5166,38000.0
2006-06-05 14:05:00,41.6,41.6,41.52,41.56,43800.0,40.5264,40.5264,40.4484,40.4874,43800.0
2006-06-05 14:10:00,41.58,41.6,41.5,41.5,32800.0,40.5069,40.5264,40.429,40.429,32800.0
2006-06-05 14:15:00,41.5,41.55,41.37,41.45,65500.0,40.429,40.4777,40.3023,40.3802,65500.0
2006-06-05 14:20:00,41.45,41.67,41.44,41.66,37400.0,40.3802,40.5946,40.3705,40.5848,37400.0
2006-06-05 14:25:00,41.66,41.66,41.49,41.56,18800.0,40.5848,40.5848,40.4192,40.4874,18800.0
2006-06-05 14:30:00,41.55,41.56,41.38,41.4,28200.0,40.4777,40.4874,40.3121,40.3315,28200.0
2006-06-05 14:35:00,41.4,41.47,41.31,41.35,36400.0,40.3315,40.3997,40.2439,40.2828,36400.0
2006-06-05 14:40:00,41.35,41.49,41.3,41.41,25500.0,40.2828,40.4192,40.2341,40.3413,25500.0
2006-06-05 14:45:00,41.4,41.51,41.37,41.46,52700.0,40.3315,40.4387,40.3023,40.39,52700.0
2006-06-05 14:50:00,41.47,41.49,41.42,41.45,30200.0,40.3997,40.4192,40.351,40.3802,30200.0
2006-06-05 14:55:00,41.45,41.45,41.3,41.34,40500.0,40.3802,40.3802,40.2341,40.2731,40500.0
2006-06-05 15:00:00,41.34,41.47,41.27,41.45,48000.0,40.2731,40.3997,40.2049,40.3802,48000.0
2006-06-05 15:05:00,41.45,41.53,41.41,41.43,69200.0,40.3802,40.4582,40.3413,40.3608,69200.0
2006-06-05 15:10:00,41.42,41.44,41.24,41.25,53800.0,40.351,40.3705,40.1757,40.1854,53800.0
2006-06-05 15:15:00,41.26,41.3,41.21,41.29,54200.0,40.1951,40.2341,40.1464,40.2244,54200.0
2006-06-05 15:20:00,41.3,41.4,41.25,41.28,85400.0,40.2341,40.3315,40.1854,40.2146,85400.0
2006-06-05 15:25:00,41.28,41.28,41.15,41.18,81000.0,40.2146,40.2146,40.088,40.1172,81000.0
2006-06-05 15:30:00,41.19,41.27,41.18,41.27,31400.0,40.127,40.2049,40.1172,40.2049,31400.0
2006-06-05 15:35:00,41.26,41.38,41.21,41.37,36000.0,40.1951,40.3121,40.1464,40.3023,36000.0
2006-06-05 15:40:00,41.38,41.38,41.24,41.25,49600.0,40.3121,40.3121,40.1757,40.1854,49600.0
2006-06-05 15:45:00,41.25,41.29,41.15,41.19,130200.0,40.1854,40.2244,40.088,40.127,130200.0
2006-06-05 15:50:00,41.19,41.25,41.1,41.24,100800.0,40.127,40.1854,40.0393,40.1757,100800.0
2006-06-05 15:55:00,41.23,41.26,41.16,41.18,122200.0,40.1659,40.1951,40.0977,40.1172,122200.0
2006-06-06 09:30:00,41.27,41.4,40.96,41.0,81000.0,40.2049,40.3315,39.9029,39.9419,81000.0
2006-06-06 09:35:00,41.0,41.01,40.83,41.01,76700.0,39.9419,39.9516,39.7762,39.9516,76700.0
2006-06-06 09:40:00,40.98,40.98,40.61,40.71,73300.0,39.9224,39.9224,39.5619,39.6593,73300.0
2006-06-06 09:45:00,40.69,40.69,40.32,40.42,108300.0,39.6399,39.6399,39.2794,39.3768,108300.0
2006-06-06 09:50:00,40.42,40.72,40.41,40.65,76100.0,39.3768,39.6691,39.3671,39.6009,76100.0
2006-06-06 09:55:00,40.63,40.83,40.61,40.75,58300.0,39.5814,39.7762,39.5619,39.6983,58300.0
2006-06-06 10:00:00,40.75,40.76,40.46,40.58,102700.0,39.6983,39.7081,39.4158,39.5327,102700.0
2006-06-06 10:05:00,40.55,40.66,40.46,40.65,67400.0,39.5035,39.6106,39.4158,39.6009,67400.0
2006-06-06 10:10:00,40.62,40.92,40.52,40.9,67400.0,39.5717,39.8639,39.4742,39.8444,67400.0
2006-06-06 10:15:00,40.91,40.99,40.9,40.95,77100.0,39.8542,39.9321,39.8444,39.8931,77100.0
2006-06-06 10:20:00,40.95,41.01,40.91,40.92,73000.0,39.8931,39.9516,39.8542,39.8639,73000.0
2006-06-06 10:25:00,40.92,40.95,40.75,40.76,76600.0,39.8639,39.8931,39.6983,39.7081,76600.0
2006-06-06 10:30:00,40.76,40.78,40.59,40.61,74000.0,39.7081,39.7275,39.5424,39.5619,74000.0
2006-06-06 10:35:00,40.62,40.66,40.45,40.56,62100.0,39.5717,39.6106,39.4061,39.5132,62100.0
2006-06-06 10:40:00,40.58,40.64,40.51,40.59,24200.0,39.5327,39.5911,39.4645,39.5424,24200.0
2006-06-06 10:45:00,40.59,40.6,40.41,40.46,51200.0,39.5424,39.5522,39.3671,39.4158,51200.0
2006-06-06 10:50:00,40.46,40.56,40.44,40.5,48600.0,39.4158,39.5132,39.3963,39.4548,48600.0
2006-06-06 10:55:00,40.5,40.57,40.45,40.55,42000.0,39.4548,39.523,39.4061,39.5035,42000.0
2006-06-06 11:00:00,40.56,40.58,40.45,40.47,87800.0,39.5132,39.5327,39.4061,39.4255,87800.0
2006-06-06 11:05:00,40.47,40.47,40.4,40.41,49200.0,39.4255,39.4255,39.3573,39.3671,49200.0
2006-06-06 11:10:00,40.42,40.45,40.3,40.41,76700.0,39.3768,39.4061,39.2599,39.3671,76700.0
2006-06-06 11:15:00,40.41,40.5,40.38,40.48,22200.0,39.3671,39.4548,39.3379,39.4353,22200.0
2006-06-06 11:20:00,40.49,40.54,40.48,40.5,20800.0,39.445,39.4937,39.4353,39.4548,20800.0
2006-06-06 11:25:00,40.5,40.52,40.35,40.39,46400.0,39.4548,39.4742,39.3086,39.3476,46400.0
2006-06-06 11:30:00,40.39,40.6,40.39,40.46,29800.0,39.3476,39.5522,39.3476,39.4158,29800.0
2006-06-06 11:35:00,40.47,40.5,40.35,40.36,26500.0,39.4255,39.4548,39.3086,39.3184,26500.0
2006-06-06 11:40:00,40.37,40.42,40.3,40.3,29200.0,39.3281,39.3768,39.2599,39.2599,29200.0
2006-06-06 11:45:00,40.3,40.35,40.08,40.19,58000.0,39.2599,39.3086,39.0456,39.1528,58000.0
2006-06-06 11:50:00,40.2,40.28,40.09,40.11,80600.0,39.1625,39.2404,39.0553,39.0748,80600.0
2006-06-06 11:55:00,40.09,40.12,40.05,40.08,56900.0,39.0553,39.0846,39.0164,39.0456,56900.0
2006-06-06 12:00:00,40.07,40.12,39.99,40.04,161400.0,39.0359,39.0846,38.9579,39.0066,161400.0
2006-06-06 12:05:00,40.04,40.15,40.03,40.1,60600.0,39.0066,39.1138,38.9969,39.0651,60600.0
2006-06-06 12:10:00,40.14,40.16,40.07,40.15,34100.0,39.1041,39.1235,39.0359,39.1138,34100.0
2006-06-06 12:15:00,40.16,40.34,40.14,40.28,71900.0,39.1235,39.2989,39.1041,39.2404,71900.0
2006-06-06 12:20:00,40.28,40.37,40.27,40.32,89000.0,39.2404,39.3281,39.2307,39.2794,89000.0
2006-06-06 12:25:00,40.33,40.33,40.27,40.29,30000.0,39.2891,39.2891,39.2307,39.2502,30000.0
2006-06-06 12:30:00,40.28,40.38,40.28,40.36,16600.0,39.2404,39.3379,39.2404,39.3184,16600.0
2006-06-06 12:35:00,40.37,40.43,40.37,40.41,31300.0,39.3281,39.3866,39.3281,39.3671,31300.0
2006-06-06 12:40:00,40.42,40.56,40.39,40.49,76700.0,39.3768,39.5132,39.3476,39.445,76700.0
2006-06-06 12:45:00,40.48,40.55,40.42,40.42,25200.0,39.4353,39.5035,39.3768,39.3768,25200.0
2006-06-06 12:50:00,40.42,40.51,40.4,40.47,33000.0,39.3768,39.4645,39.3573,39.4255,33000.0
2006-06-06 12:55:00,40.47,40.68,40.43,40.58,32400.0,39.4255,39.6301,39.3866,39.5327,32400.0
2006-06-06 13:00:00,40.57,40.6,40.44,40.44,22700.0,39.523,39.5522,39.3963,39.3963,22700.0
2006-06-06 13:05:00,40.44,40.57,40.43,40.51,15400.0,39.3963,39.523,39.3866,39.4645,15400.0
2006-06-06 13:10:00,40.49,40.49,40.4,40.46,16500.0,39.445,39.445,39.3573,39.4158,16500.0
2006-06-06 13:15:00,40.45,40.49,40.44,40.46,23000.0,39.4061,39.445,39.3963,39.4158,23000.0
2006-06-06 13:20:00,40.45,40.57,40.45,40.57,29400.0,39.4061,39.523,39.4061,39.523,29400.0
2006-06-06 13:25:00,40.55,40.55,40.36,40.44,31800.0,39.5035,39.5035,39.3184,39.3963,31800.0
2006-06-06 13:30:00,40.45,40.54,40.42,40.54,31200.0,39.4061,39.4937,39.3768,39.4937,31200.0
2006-06-06 13:35:00,40.52,40.65,40.52,40.58,28400.0,39.4742,39.6009,39.4742,39.5327,28400.0
2006-06-06 13:40:00,40.59,40.64,40.56,40.59,42700.0,39.5424,39.5911,39.5132,39.5424,42700.0
2006-06-06 13:45:00,40.59,40.64,40.5,40.56,55400.0,39.5424,39.5911,39.4548,39.5132,55400.0
2006-06-06 13:50:00,40.56,40.64,40.56,40.62,32700.0,39.5132,39.5911,39.5132,39.5717,32700.0
2006-06-06 13:55:00,40.61,40.66,40.6,40.6,38900.0,39.5619,39.6106,39.5522,39.5522,38900.0
2006-06-06 14:00:00,40.61,40.64,40.54,40.57,39700.0,39.5619,39.5911,39.4937,39.523,39700.0
2006-06-06 14:05:00,40.56,40.63,40.5,40.55,38300.0,39.5132,39.5814,39.4548,39.5035,38300.0
2006-06-06 14:10:00,40.58,40.58,40.5,40.53,11600.0,39.5327,39.5327,39.4548,39.484,11600.0
2006-06-06 14:15:00,40.56,40.7,40.56,40.67,23600.0,39.5132,39.6496,39.5132,39.6204,23600.0
2006-06-06 14:20:00,40.68,40.75,40.64,40.66,30900.0,39.6301,39.6983,39.5911,39.6106,30900.0
2006-06-06 14:25:00,40.66,40.89,40.65,40.76,33100.0,39.6106,39.8347,39.6009,39.7081,33100.0
2006-06-06 14:30:00,40.77,40.97,40.77,40.89,31300.0,39.7178,39.9126,39.7178,39.8347,31300.0
2006-06-06 14:35:00,40.92,40.94,40.71,40.79,51600.0,39.8639,39.8834,39.6593,39.7373,51600.0
2006-06-06 14:40:00,40.78,40.82,40.56,40.6,33700.0,39.7275,39.7665,39.5132,39.5522,33700.0
2006-06-06 14:45:00,40.6,40.61,40.45,40.5,22300.0,39.5522,39.5619,39.4061,39.4548,22300.0
2006-06-06 14:50:00,40.49,40.6,40.45,40.45,27400.0,39.445,39.5522,39.4061,39.4061,27400.0
2006-06-06 14:55:00,40.46,40.56,40.46,40.56,29400.0,39.4158,39.5132,39.4158,39.5132,29400.0
2006-06-06 15:00:00,40.55,40.72,40.55,40.7,35800.0,39.5035,39.6691,39.5035,39.6496,35800.0
2006-06-06 15:05:00,40.71,40.78,40.65,40.67,26000.0,39.6593,39.7275,39.6009,39.6204,26000.0
2006-06-06 15:10:00,40.65,40.74,40.62,40.7,29200.0,39.6009,39.6886,39.5717,39.6496,29200.0
2006-06-06 15:15:00,40.7,40.71,40.64,40.7,42500.0,39.6496,39.6593,39.5911,39.6496,42500.0
2006-06-06 15:20:00,40.69,40.76,40.66,40.7,62000.0,39.6399,39.7081,39.6106,39.6496,62000.0
2006-06-06 15:25:00,40.7,40.79,40.68,40.75,30700.0,39.6496,39.7373,39.6301,39.6983,30700.0
2006-06-06 15:30:00,40.75,40.9,40.68,40.89,29300.0,39.6983,39.8444,39.6301,39.8347,29300.0
2006-06-06 15:35:00,40.86,40.91,40.77,40.82,31500.0,39.8055,39.8542,39.7178,39.7665,31500.0
2006-06-06 15:40:00,40.8,41.01,40.77,40.94,50600.0,39.747,39.9516,39.7178,39.8834,50600.0
2006-06-06 15:45:00,40.95,41.01,40.85,40.89,44800.0,39.8931,39.9516,39.7957,39.8347,44800.0
2006-06-06 15:50:00,40.89,40.89,40.69,40.74,45400.0,39.8347,39.8347,39.6399,39.6886,45400.0
2006-06-06 15:55:00,40.73,40.88,40.73,40.88,78000.0,39.6788,39.825,39.6788,39.825,78000.0
2006-06-07 09:30:00,41.15,41.62,41.13,41.6,121700.0,40.088,40.5459,40.0685,40.5264,121700.0
2006-06-07 09:35:00,41.64,41.72,41.42,41.48,61200.0,40.5653,40.6433,40.351,40.4095,61200.0
2006-06-07 09:40:00,41.48,41.73,41.45,41.6,58200.0,40.4095,40.653,40.3802,40.5264,58200.0
2006-06-07 09:45:00,41.6,41.64,41.45,41.62,55300.0,40.5264,40.5653,40.3802,40.5459,55300.0
2006-06-07 09:50:00,41.62,41.62,41.43,41.47,46600.0,40.5459,40.5459,40.3608,40.3997,46600.0
2006-06-07 09:55:00,41.44,41.5,41.26,41.38,56200.0,40.3705,40.429,40.1951,40.3121,56200.0
2006-06-07 10:00:00,41.39,41.67,41.38,41.56,61700.0,40.3218,40.5946,40.3121,40.4874,61700.0
2006-06-07 10:05:00,41.56,41.79,41.51,41.58,57100.0,40.4874,40.7115,40.4387,40.5069,57100.0
2006-06-07 10:10:00,41.57,41.77,41.5,41.67,49200.0,40.4971,40.692,40.429,40.5946,49200.0
2006-06-07 10:15:00,41.67,41.9,41.63,41.76,63900.0,40.5946,40.8186,40.5556,40.6822,63900.0
2006-06-07 10:20:00,41.75,42.22,41.75,42.12,152300.0,40.6725,41.1304,40.6725,41.033,152300.0
2006-06-07 10:25:00,42.11,42.18,42.01,42.17,75500.0,41.0232,41.0914,40.9258,41.0817,75500.0
2006-06-07 10:30:00,42.17,42.36,42.08,42.1,116700.0,41.0817,41.2668,40.994,41.0135,116700.0
2006-06-07 10:35:00,42.1,42.13,42.04,42.04,90900.0,41.0135,41.0427,40.955,40.955,90900.0
2006-06-07 10:40:00,42.04,42.15,41.97,41.97,80600.0,40.955,41.0622,40.8868,40.8868,80600.0
2006-06-07 10:45:00,41.97,42.04,41.96,41.97,66200.0,40.8868,40.955,40.8771,40.8868,66200.0
2006-06-07 10:50:00,41.96,41.97,41.85,41.85,44900.0,40.8771,40.8868,40.7699,40.7699,44900.0
2006-06-07 10:55:00,41.87,41.97,41.85,41.93,55800.0,40.7894,40.8868,40.7699,40.8479,55800.0
2006-06-07 11:00:00,41.92,41.97,41.91,41.97,37200.0,40.8381,40.8868,40.8284,40.8868,37200.0
2006-06-07 11:05:00,41.96,42.0,41.93,41.94,22700.0,40.8771,40.916,40.8479,40.8576,22700.0
2006-06-07 11:10:00,41.94,41.94,41.9,41.91,19800.0,40.8576,40.8576,40.8186,40.8284,19800.0
2006-06-07 11:15:00,41.9,41.91,41.88,41.88,21500.0,40.8186,40.8284,40.7991,40.7991,21500.0
2006-06-07 11:20:00,41.87,41.88,41.78,41.79,107400.0,40.7894,40.7991,40.7017,40.7115,107400.0
2006-06-07 11:25:00,41.8,41.82,41.76,41.77,15800.0,40.7212,40.7407,40.6822,40.692,15800.0
2006-06-07 11:30:00,41.76,41.86,41.76,41.84,66200.0,40.6822,40.7797,40.6822,40.7602,66200.0
2006-06-07 11:35:00,41.85,42.01,41.85,42.0,24700.0,40.7699,40.9258,40.7699,40.916,24700.0
2006-06-07 11:40:00,42.0,42.21,42.0,42.2,44100.0,40.916,41.1206,40.916,41.1109,44100.0
2006-06-07 11:45:00,42.18,42.21,42.15,42.16,35200.0,41.0914,41.1206,41.0622,41.0719,35200.0
2006-06-07 11:50:00,42.16,42.17,42.12,42.13,25300.0,41.0719,41.0817,41.033,41.0427,25300.0
2006-06-07 11:55:00,42.13,42.45,42.12,42.41,65000.0,41.0427,41.3544,41.033,41.3155,65000.0
2006-06-07 12:00:00,42.4,42.46,42.35,42.43,73400.0,41.3057,41.3642,41.257,41.335,73400.0
2006-06-07 12:05:00,42.44,42.54,42.37,42.37,90600.0,41.3447,41.4421,41.2765,41.2765,90600.0
2006-06-07 12:10:00,42.36,42.36,42.28,42.29,36300.0,41.2668,41.2668,41.1888,41.1986,36300.0
2006-06-07 12:15:00,42.29,42.32,42.15,42.17,31500.0,41.1986,41.2278,41.0622,41.0817,31500.0
2006-06-07 12:20:00,42.15,42.16,42.09,42.1,32100.0,41.0622,41.0719,41.0037,41.0135,32100.0
2006-06-07 12:25:00,42.09,42.13,42.08,42.08,21300.0,41.0037,41.0427,40.994,40.994,21300.0
2006-06-07 12:30:00,42.08,42.08,41.89,41.97,84200.0,40.994,40.994,40.8089,40.8868,84200.0
2006-06-07 12:35:00,41.97,42.0,41.94,41.95,48400.0,40.8868,40.916,40.8576,40.8673,48400.0
2006-06-07 12:40:00,41.96,41.98,41.95,41.96,11100.0,40.8771,40.8966,40.8673,40.8771,11100.0
2006-06-07 12:45:00,41.96,41.96,41.93,41.93,18900.0,40.8771,40.8771,40.8479,40.8479,18900.0
2006-06-07 12:50:00,41.94,41.94,41.91,41.93,42200.0,40.8576,40.8576,40.8284,40.8479,42200.0
2006-06-07 12:55:00,41.91,41.94,41.84,41.86,79000.0,40.8284,40.8576,40.7602,40.7797,79000.0
2006-06-07 13:00:00,41.85,41.95,41.82,41.94,52500.0,40.7699,40.8673,40.7407,40.8576,52500.0
2006-06-07 13:05:00,41.94,42.01,41.93,41.97,39300.0,40.8576,40.9258,40.8479,40.8868,39300.0
2006-06-07 13:10:00,41.96,42.02,41.9,41.96,147200.0,40.8771,40.9355,40.8186,40.8771,147200.0
2006-06-07 13:15:00,41.94,41.99,41.92,41.93,40000.0,40.8576,40.9063,40.8381,40.8479,40000.0
2006-06-07 13:20:00,41.93,41.98,41.89,41.98,20800.0,40.8479,40.8966,40.8089,40.8966,20800.0
2006-06-07 13:25:00,41.98,42.01,41.98,42.0,7100.0,40.8966,40.9258,40.8966,40.916,7100.0
2006-06-07 13:30:00,42.0,42.01,41.97,41.97,11300.0,40.916,40.9258,40.8868,40.8868,11300.0
2006-06-07 13:35:00,41.97,41.98,41.91,41.92,26600.0,40.8868,40.8966,40.8284,40.8381,26600.0
2006-06-07 13:40:00,41.92,41.95,41.91,41.95,30800.0,40.8381,40.8673,40.8284,40.8673,30800.0
2006-06-07 13:45:00,41.93,41.96,41.89,41.91,28300.0,40.8479,40.8771,40.8089,40.8284,28300.0
2006-06-07 13:50:00,41.91,41.97,41.86,41.91,42600.0,40.8284,40.8868,40.7797,40.8284,42600.0
2006-06-07 13:55:00,41.92,41.96,41.9,41.93,21200.0,40.8381,40.8771,40.8186,40.8479,21200.0
2006-06-07 14:00:00,41.92,41.92,41.84,41.89,56400.0,40.8381,40.8381,40.7602,40.8089,56400.0
2006-06-07 14:05:00,41.89,41.92,41.82,41.87,75700.0,40.8089,40.8381,40.7407,40.7894,75700.0
2006-06-07 14:10:00,41.84,41.89,41.81,41.82,18100.0,40.7602,40.8089,40.731,40.7407,18100.0
2006-06-07 14:15:00,41.82,41.83,41.8,41.8,20100.0,40.7407,40.7504,40.7212,40.7212,20100.0
2006-06-07 14:20:00,41.8,41.81,41.75,41.81,36400.0,40.7212,40.731,40.6725,40.731,36400.0
2006-06-07 14:25:00,41.81,41.92,41.79,41.84,76700.0,40.731,40.8381,40.7115,40.7602,76700.0
2006-06-07 14:30:00,41.83,41.9,41.8,41.84,62100.0,40.7504,40.8186,40.7212,40.7602,62100.0
2006-06-07 14:35:00,41.84,41.87,41.76,41.77,15600.0,40.7602,40.7894,40.6822,40.692,15600.0
2006-06-07 14:40:00,41.78,41.79,41.75,41.75,11700.0,40.7017,40.7115,40.6725,40.6725,11700.0
2006-06-07 14:45:00,41.75,41.76,41.63,41.68,29400.0,40.6725,40.6822,40.5556,40.6043,29400.0
2006-06-07 14:50:00,41.68,41.75,41.64,41.66,31000.0,40.6043,40.6725,40.5653,40.5848,31000.0
2006-06-07 14:55:00,41.67,41.72,41.57,41.61,26500.0,40.5946,40.6433,40.4971,40.5361,26500.0
2006-06-07 15:00:00,41.6,41.68,41.57,41.66,31600.0,40.5264,40.6043,40.4971,40.5848,31600.0
2006-06-07 15:05:00,41.66,41.66,41.49,41.55,25100.0,40.5848,40.5848,40.4192,40.4777,25100.0
2006-06-07 15:10:00,41.54,41.54,41.48,41.49,30500.0,40.4679,40.4679,40.4095,40.4192,30500.0
2006-06-07 15:15:00,41.5,41.5,41.35,41.35,45600.0,40.429,40.429,40.2828,40.2828,45600.0
2006-06-07 15:20:00,41.36,41.45,41.29,41.35,54400.0,40.2926,40.3802,40.2244,40.2828,54400.0
2006-06-07 15:25:00,41.35,41.4,41.15,41.15,104000.0,40.2828,40.3315,40.088,40.088,104000.0
2006-06-07 15:30:00,41.16,41.17,41.13,41.15,68700.0,40.0977,40.1075,40.0685,40.088,68700.0
2006-06-07 15:35:00,41.15,41.16,41.11,41.11,95000.0,40.088,40.0977,40.049,40.049,95000.0
2006-06-07 15:40:00,41.11,41.13,41.08,41.08,98600.0,40.049,40.0685,40.0198,40.0198,98600.0
2006-06-07 15:45:00,41.08,41.12,41.01,41.09,153900.0,40.0198,40.0588,39.9516,40.0295,153900.0
2006-06-07 15:50:00,41.1,41.26,41.09,41.21,244400.0,40.0393,40.1951,40.0295,40.1464,244400.0
2006-06-07 15:55:00,41.2,41.27,41.17,41.24,237000.0,40.1367,40.2049,40.1075,40.1757,237000.0
2006-06-08 09:30:00,41.1,41.95,41.06,41.47,111600.0,40.0393,40.8673,40.0003,40.3997,111600.0
2006-06-08 09:35:00,41.47,41.57,41.34,41.39,59100.0,40.3997,40.4971,40.2731,40.3218,59100.0
2006-06-08 09:40:00,41.34,41.69,41.1,41.57,52700.0,40.2731,40.614,40.0393,40.4971,52700.0
2006-06-08 09:45:00,41.53,41.78,41.32,41.68,52600.0,40.4582,40.7017,40.2536,40.6043,52600.0
2006-06-08 09:50:00,41.67,41.67,41.25,41.41,42800.0,40.5946,40.5946,40.1854,40.3413,42800.0
2006-06-08 09:55:00,41.41,41.53,41.21,41.25,36400.0,40.3413,40.4582,40.1464,40.1854,36400.0
2006-06-08 10:00:00,41.25,41.35,41.19,41.24,37500.0,40.1854,40.2828,40.127,40.1757,37500.0
2006-06-08 10:05:00,41.24,41.59,41.2,41.44,49600.0,40.1757,40.5166,40.1367,40.3705,49600.0
2006-06-08 10:10:00,41.44,41.62,41.41,41.49,25100.0,40.3705,40.5459,40.3413,40.4192,25100.0
2006-06-08 10:15:00,41.46,41.58,41.32,41.42,56700.0,40.39,40.5069,40.2536,40.351,56700.0
2006-06-08 10:20:00,41.38,41.46,41.29,41.34,33500.0,40.3121,40.39,40.2244,40.2731,33500.0
2006-06-08 10:25:00,41.28,41.37,41.17,41.23,45100.0,40.2146,40.3023,40.1075,40.1659,45100.0
2006-06-08 10:30:00,41.25,41.44,41.16,41.41,59400.0,40.1854,40.3705,40.0977,40.3413,59400.0
2006-06-08 10:35:00,41.42,41.43,41.24,41.38,62300.0,40.351,40.3608,40.1757,40.3121,62300.0
2006-06-08 10:40:00,41.4,41.44,41.27,41.28,54300.0,40.3315,40.3705,40.2049,40.2146,54300.0
2006-06-08 10:45:00,41.29,41.59,41.29,41.54,41700.0,40.2244,40.5166,40.2244,40.4679,41700.0
2006-06-08 10:50:00,41.55,41.6,41.42,41.5,74200.0,40.4777,40.5264,40.351,40.429,74200.0
2006-06-08 10:55:00,41.51,41.65,41.5,41.6,66800.0,40.4387,40.5751,40.429,40.5264,66800.0
2006-06-08 11:00:00,41.6,41.78,41.59,41.66,97100.0,40.5264,40.7017,40.5166,40.5848,97100.0
2006-06-08 11:05:00,41.69,41.8,41.69,41.73,56600.0,40.614,40.7212,40.614,40.653,56600.0
2006-06-08 11:10:00,41.73,41.76,41.63,41.64,49000.0,40.653,40.6822,40.5556,40.5653,49000.0
2006-06-08 11:15:00,41.67,41.67,41.49,41.54,99500.0,40.5946,40.5946,40.4192,40.4679,99500.0
2006-06-08 11:20:00,41.5,41.54,41.25,41.39,70800.0,40.429,40.4679,40.1854,40.3218,70800.0
2006-06-08 11:25:00,41.41,41.44,41.36,41.36,34100.0,40.3413,40.3705,40.2926,40.2926,34100.0
2006-06-08 11:30:00,41.36,41.38,41.1,41.1,119200.0,40.2926,40.3121,40.0393,40.0393,119200.0
2006-06-08 11:35:00,41.11,41.33,41.11,41.32,76600.0,40.049,40.2633,40.049,40.2536,76600.0
2006-06-08 11:40:00,41.32,41.5,41.23,41.32,109000.0,40.2536,40.429,40.1659,40.2536,109000.0
2006-06-08 11:45:00,41.31,41.44,41.31,41.35,68400.0,40.2439,40.3705,40.2439,40.2828,68400.0
2006-06-08 11:50:00,41.35,41.37,41.11,41.25,40000.0,40.2828,40.3023,40.049,40.1854,40000.0
2006-06-08 11:55:00,41.25,41.45,41.23,41.4,48700.0,40.1854,40.3802,40.1659,40.3315,48700.0
2006-06-08 12:00:00,41.41,41.5,41.35,41.42,50300.0,40.3413,40.429,40.2828,40.351,50300.0
2006-06-08 12:05:00,41.43,41.67,41.43,41.59,40500.0,40.3608,40.5946,40.3608,40.5166,40500.0
2006-06-08 12:10:00,41.62,41.7,41.44,41.44,53400.0,40.5459,40.6238,40.3705,40.3705,53400.0
2006-06-08 12:15:00,41.44,41.75,41.43,41.47,67900.0,40.3705,40.6725,40.3608,40.3997,67900.0
2006-06-08 12:20:00,41.47,41.61,41.35,41.35,29500.0,40.3997,40.5361,40.2828,40.2828,29500.0
2006-06-08 12:25:00,41.34,41.52,41.34,41.41,17600.0,40.2731,40.4484,40.2731,40.3413,17600.0
2006-06-08 12:30:00,41.42,41.5,41.33,41.33,16800.0,40.351,40.429,40.2633,40.2633,16800.0
2006-06-08 12:35:00,41.34,41.58,41.31,41.53,42000.0,40.2731,40.5069,40.2439,40.4582,42000.0
2006-06-08 12:40:00,41.52,41.62,41.39,41.48,42100.0,40.4484,40.5459,40.3218,40.4095,42100.0
2006-06-08 12:45:00,41.49,41.61,41.49,41.59,23600.0,40.4192,40.5361,40.4192,40.5166,23600.0
2006-06-08 12:50:00,41.59,41.76,41.59,41.75,41700.0,40.5166,40.6822,40.5166,40.6725,41700.0
2006-06-08 12:55:00,41.76,41.76,41.71,41.71,52600.0,40.6822,40.6822,40.6335,40.6335,52600.0
2006-06-08 13:00:00,41.72,41.73,41.59,41.59,35300.0,40.6433,40.653,40.5166,40.5166,35300.0
2006-06-08 13:05:00,41.59,41.62,41.5,41.59,46600.0,40.5166,40.5459,40.429,40.5166,46600.0
2006-06-08 13:10:00,41.6,41.63,41.56,41.57,33700.0,40.5264,40.5556,40.4874,40.4971,33700.0
2006-06-08 13:15:00,41.57,41.66,41.56,41.63,86500.0,40.4971,40.5848,40.4874,40.5556,86500.0
2006-06-08 13:20:00,41.63,41.63,41.45,41.5,60700.0,40.5556,40.5556,40.3802,40.429,60700.0
2006-06-08 13:25:00,41.5,41.58,41.5,41.54,42500.0,40.429,40.5069,40.429,40.4679,42500.0
2006-06-08 13:30:00,41.53,41.62,41.53,41.6,60100.0,40.4582,40.5459,40.4582,40.5264,60100.0
2006-06-08 13:35:00,41.6,41.76,41.58,41.74,108000.0,40.5264,40.6822,40.5069,40.6628,108000.0
2006-06-08 13:40:00,41.74,41.83,41.6,41.6,101400.0,40.6628,40.7504,40.5264,40.5264,101400.0
2006-06-08 13:45:00,41.61,41.71,41.6,41.68,81800.0,40.5361,40.6335,40.5264,40.6043,81800.0
2006-06-08 13:50:00,41.71,41.87,41.7,41.82,68200.0,40.6335,40.7894,40.6238,40.7407,68200.0
2006-06-08 13:55:00,41.82,42.05,41.8,42.05,79300.0,40.7407,40.9648,40.7212,40.9648,79300.0
2006-06-08 14:00:00,42.06,42.24,41.93,42.0,115100.0,40.9745,41.1499,40.8479,40.916,115100.0
2006-06-08 14:05:00,42.03,42.14,41.85,41.98,117900.0,40.9453,41.0524,40.7699,40.8966,117900.0
2006-06-08 14:10:00,41.98,42.0,41.96,41.98,57100.0,40.8966,40.916,40.8771,40.8966,57100.0
2006-06-08 14:15:00,41.98,42.14,41.92,42.08,129800.0,40.8966,41.0524,40.8381,40.994,129800.0
2006-06-08 14:20:00,42.09,42.2,42.09,42.17,97900.0,41.0037,41.1109,41.0037,41.0817,97900.0
2006-06-08 14:25:00,42.18,42.31,42.15,42.27,140300.0,41.0914,41.218,41.0622,41.1791,140300.0
2006-06-08 14:30:00,42.26,42.35,42.2,42.28,79600.0,41.1693,41.257,41.1109,41.1888,79600.0
2006-06-08 14:35:00,42.29,42.41,42.29,42.35,70600.0,41.1986,41.3155,41.1986,41.257,70600.0
2006-06-08 14:40:00,42.35,42.44,42.25,42.29,103300.0,41.257,41.3447,41.1596,41.1986,103300.0
2006-06-08 14:45:00,42.3,42.32,42.27,42.28,63900.0,41.2083,41.2278,41.1791,41.1888,63900.0
2006-06-08 14:50:00,42.28,42.31,42.19,42.2,95700.0,41.1888,41.218,41.1011,41.1109,95700.0
2006-06-08 14:55:00,42.18,42.2,42.03,42.11,86800.0,41.0914,41.1109,40.9453,41.0232,86800.0
2006-06-08 15:00:00,42.11,42.29,42.1,42.24,76300.0,41.0232,41.1986,41.0135,41.1499,76300.0
2006-06-08 15:05:00,42.24,42.44,42.24,42.44,119400.0,41.1499,41.3447,41.1499,41.3447,119400.0
2006-06-08 15:10:00,42.44,42.87,42.44,42.74,154800.0,41.3447,41.7636,41.3447,41.637,154800.0
2006-06-08 15:15:00,42.76,42.79,42.57,42.61,63100.0,41.6564,41.6857,41.4713,41.5103,63100.0
2006-06-08 15:20:00,42.63,42.63,42.48,42.48,68600.0,41.5298,41.5298,41.3837,41.3837,68600.0
2006-06-08 15:25:00,42.48,42.49,42.35,42.36,63700.0,41.3837,41.3934,41.257,41.2668,63700.0
2006-06-08 15:30:00,42.36,42.43,42.35,42.39,68000.0,41.2668,41.335,41.257,41.296,68000.0
2006-06-08 15:35:00,42.38,42.62,42.35,42.55,85600.0,41.2862,41.52,41.257,41.4519,85600.0
2006-06-08 15:40:00,42.55,42.56,42.4,42.52,97900.0,41.4519,41.4616,41.3057,41.4226,97900.0
2006-06-08 15:45:00,42.53,42.54,42.32,42.32,98000.0,41.4324,41.4421,41.2278,41.2278,98000.0
2006-06-08 15:50:00,42.32,42.32,42.25,42.29,115500.0,41.2278,41.2278,41.1596,41.1986,115500.0
2006-06-08 15:55:00,42.29,42.44,42.28,42.43,145300.0,41.1986,41.3447,41.1888,41.335,145300.0
2006-06-09 09:30:00,42.68,42.95,42.6,42.61,122000.0,41.5785,41.8415,41.5006,41.5103,122000.0
2006-06-09 09:35:00,42.61,43.08,42.56,43.05,82400.0,41.5103,41.9682,41.4616,41.939,82400.0
2006-06-09 09:40:00,43.05,43.11,42.95,43.05,56700.0,41.939,41.9974,41.8415,41.939,56700.0
2006-06-09 09:45:00,43.05,43.45,43.05,43.33,79400.0,41.939,42.3286,41.939,42.2117,79400.0
2006-06-09 09:50:00,43.38,43.38,43.18,43.25,59700.0,42.2604,42.2604,42.0656,42.1338,59700.0
2006-06-09 09:55:00,43.25,43.29,42.93,43.03,64500.0,42.1338,42.1728,41.822,41.9195,64500.0
2006-06-09 10:00:00,43.02,43.05,42.75,42.85,71000.0,41.9097,41.939,41.6467,41.7441,71000.0
2006-06-09 10:05:00,42.81,42.97,42.67,42.68,108200.0,41.7051,41.861,41.5688,41.5785,108200.0
2006-06-09 10:10:00,42.69,42.78,42.62,42.62,64800.0,41.5882,41.6759,41.52,41.52,64800.0
2006-06-09 10:15:00,42.64,42.69,42.5,42.61,93400.0,41.5395,41.5882,41.4031,41.5103,93400.0
2006-06-09 10:20:00,42.63,42.92,42.58,42.82,70400.0,41.5298,41.8123,41.4811,41.7149,70400.0
2006-06-09 10:25:00,42.79,43.01,42.79,42.97,18200.0,41.6857,41.9,41.6857,41.861,18200.0
2006-06-09 10:30:00,42.98,43.01,42.77,42.85,29900.0,41.8708,41.9,41.6662,41.7441,29900.0
2006-06-09 10:35:00,42.85,42.96,42.82,42.92,33800.0,41.7441,41.8513,41.7149,41.8123,33800.0
2006-06-09 10:40:00,42.9,42.96,42.83,42.86,57400.0,41.7928,41.8513,41.7246,41.7539,57400.0
2006-06-09 10:45:00,42.87,42.89,42.8,42.83,79600.0,41.7636,41.7831,41.6954,41.7246,79600.0
2006-06-09 10:50:00,42.87,42.87,42.76,42.78,43000.0,41.7636,41.7636,41.6564,41.6759,43000.0
2006-06-09 10:55:00,42.77,42.81,42.73,42.75,56300.0,41.6662,41.7051,41.6272,41.6467,56300.0
2006-06-09 11:00:00,42.76,42.82,42.73,42.82,78300.0,41.6564,41.7149,41.6272,41.7149,78300.0
2006-06-09 11:05:00,42.82,42.87,42.79,42.79,79300.0,41.7149,41.7636,41.6857,41.6857,79300.0
2006-06-09 11:10:00,42.79,42.8,42.77,42.78,28900.0,41.6857,41.6954,41.6662,41.6759,28900.0
2006-06-09 11:15:00,42.79,42.79,42.72,42.73,33300.0,41.6857,41.6857,41.6175,41.6272,33300.0
2006-06-09 11:20:00,42.74,42.79,42.73,42.78,32100.0,41.637,41.6857,41.6272,41.6759,32100.0
2006-06-09 11:25:00,42.77,42.78,42.72,42.74,17300.0,41.6662,41.6759,41.6175,41.637,17300.0
2006-06-09 11:30:00,42.74,42.79,42.73,42.74,25300.0,41.637,41.6857,41.6272,41.637,25300.0
2006-06-09 11:35:00,42.74,42.78,42.72,42.75,79900.0,41.637,41.6759,41.6175,41.6467,79900.0
2006-06-09 11:40:00,42.75,42.76,42.71,42.73,28800.0,41.6467,41.6564,41.6077,41.6272,28800.0
2006-06-09 11:45:00,42.73,42.8,42.71,42.73,34200.0,41.6272,41.6954,41.6077,41.6272,34200.0
2006-06-09 11:50:00,42.72,42.74,42.71,42.72,25600.0,41.6175,41.637,41.6077,41.6175,25600.0
2006-06-09 11:55:00,42.71,42.84,42.71,42.79,39000.0,41.6077,41.7344,41.6077,41.6857,39000.0
2006-06-09 12:00:00,42.75,42.83,42.75,42.75,17600.0,41.6467,41.7246,41.6467,41.6467,17600.0
2006-06-09 12:05:00,42.75,42.8,42.75,42.77,21400.0,41.6467,41.6954,41.6467,41.6662,21400.0
2006-06-09 12:10:00,42.78,42.78,42.76,42.76,11000.0,41.6759,41.6759,41.6564,41.6564,11000.0
2006-06-09 12:15:00,42.76,42.76,42.75,42.75,23900.0,41.6564,41.6564,41.6467,41.6467,23900.0
2006-06-09 12:20:00,42.75,42.8,42.75,42.77,19600.0,41.6467,41.6954,41.6467,41.6662,19600.0
2006-06-09 12:25:00,42.78,42.78,42.74,42.75,33400.0,41.6759,41.6759,41.637,41.6467,33400.0
2006-06-09 12:30:00,42.74,42.76,42.74,42.75,34100.0,41.637,41.6564,41.637,41.6467,34100.0
2006-06-09 12:35:00,42.75,42.79,42.75,42.75,19200.0,41.6467,41.6857,41.6467,41.6467,19200.0
2006-06-09 12:40:00,42.77,42.8,42.74,42.74,24900.0,41.6662,41.6954,41.637,41.637,24900.0
2006-06-09 12:45:00,42.74,42.74,42.7,42.72,20100.0,41.637,41.637,41.598,41.6175,20100.0
2006-06-09 12:50:00,42.72,42.73,42.7,42.72,5600.0,41.6175,41.6272,41.598,41.6175,5600.0
2006-06-09 12:55:00,42.71,42.83,42.66,42.7,30200.0,41.6077,41.7246,41.559,41.598,30200.0
2006-06-09 13:00:00,42.72,42.72,42.66,42.69,45700.0,41.6175,41.6175,41.559,41.5882,45700.0
2006-06-09 13:05:00,42.69,42.74,42.68,42.72,49600.0,41.5882,41.637,41.5785,41.6175,49600.0
2006-06-09 13:10:00,42.73,42.74,42.68,42.7,16700.0,41.6272,41.637,41.5785,41.598,16700.0
2006-06-09 13:15:00,42.7,42.71,42.68,42.71,17700.0,41.598,41.6077,41.5785,41.6077,17700.0
2006-06-09 13:20:00,42.7,42.72,42.69,42.71,13600.0,41.598,41.6175,41.5882,41.6077,13600.0
2006-06-09 13:25:00,42.71,42.77,42.7,42.74,47900.0,41.6077,41.6662,41.598,41.637,47900.0
2006-06-09 13:30:00,42.74,42.75,42.71,42.73,33400.0,41.637,41.6467,41.6077,41.6272,33400.0
2006-06-09 13:35:00,42.73,42.87,42.73,42.74,20300.0,41.6272,41.7636,41.6272,41.637,20300.0
2006-06-09 13:40:00,42.73,42.78,42.72,42.76,13700.0,41.6272,41.6759,41.6175,41.6564,13700.0
2006-06-09 13:45:00,42.77,42.77,42.75,42.77,14800.0,41.6662,41.6662,41.6467,41.6662,14800.0
2006-06-09 13:50:00,42.77,42.83,42.77,42.81,54400.0,41.6662,41.7246,41.6662,41.7051,54400.0
2006-06-09 13:55:00,42.82,42.82,42.75,42.76,21600.0,41.7149,41.7149,41.6467,41.6564,21600.0
2006-06-09 14:00:00,42.75,42.8,42.75,42.78,28400.0,41.6467,41.6954,41.6467,41.6759,28400.0
2006-06-09 14:05:00,42.79,42.8,42.77,42.8,86000.0,41.6857,41.6954,41.6662,41.6954,86000.0
2006-06-09 14:10:00,42.79,42.8,42.78,42.79,45100.0,41.6857,41.6954,41.6759,41.6857,45100.0
2006-06-09 14:15:00,42.79,42.8,42.77,42.79,30000.0,41.6857,41.6954,41.6662,41.6857,30000.0
2006-06-09 14:20:00,42.78,42.8,42.77,42.8,45300.0,41.6759,41.6954,41.6662,41.6954,45300.0
2006-06-09 14:25:00,42.8,42.83,42.79,42.83,35600.0,41.6954,41.7246,41.6857,41.7246,35600.0
2006-06-09 14:30:00,42.8,42.81,42.79,42.79,28600.0,41.6954,41.7051,41.6857,41.6857,28600.0
2006-06-09 14:35:00,42.79,42.81,42.79,42.79,13800.0,41.6857,41.7051,41.6857,41.6857,13800.0
2006-06-09 14:40:00,42.81,42.82,42.8,42.81,14900.0,41.7051,41.7149,41.6954,41.7051,14900.0
2006-06-09 14:45:00,42.8,42.86,42.8,42.84,25000.0,41.6954,41.7539,41.6954,41.7344,25000.0
2006-06-09 14:50:00,42.84,42.88,42.83,42.86,28400.0,41.7344,41.7733,41.7246,41.7539,28400.0
2006-06-09 14:55:00,42.88,42.91,42.84,42.84,46900.0,41.7733,41.8026,41.7344,41.7344,46900.0
2006-06-09 15:00:00,42.84,42.84,42.8,42.82,29500.0,41.7344,41.7344,41.6954,41.7149,29500.0
2006-06-09 15:05:00,42.82,42.86,42.82,42.84,22900.0,41.7149,41.7539,41.7149,41.7344,22900.0
2006-06-09 15:10:00,42.84,42.85,42.81,42.81,32000.0,41.7344,41.7441,41.7051,41.7051,32000.0
2006-06-09 15:15:00,42.81,42.86,42.81,42.81,33800.0,41.7051,41.7539,41.7051,41.7051,33800.0
2006-06-09 15:20:00,42.81,42.82,42.8,42.8,32600.0,41.7051,41.7149,41.6954,41.6954,32600.0
2006-06-09 15:25:00,42.8,42.82,42.8,42.8,35400.0,41.6954,41.7149,41.6954,41.6954,35400.0
2006-06-09 15:30:00,42.81,42.81,42.8,42.8,55200.0,41.7051,41.7051,41.6954,41.6954,55200.0
2006-06-09 15:35:00,42.8,42.81,42.76,42.78,95700.0,41.6954,41.7051,41.6564,41.6759,95700.0
2006-06-09 15:40:00,42.78,42.81,42.74,42.76,102900.0,41.6759,41.7051,41.637,41.6564,102900.0
2006-06-09 15:45:00,42.76,42.77,42.75,42.77,65100.0,41.6564,41.6662,41.6467,41.6662,65100.0
2006-06-09 15:50:00,42.76,42.77,42.75,42.76,165600.0,41.6564,41.6662,41.6467,41.6564,165600.0
2006-06-09 15:55:00,42.75,42.79,42.72,42.75,383100.0,41.6467,41.6857,41.6175,41.6467,383100.0
2006-06-12 09:30:00,42.9,43.16,42.78,43.05,76500.0,41.7928,42.0461,41.6759,41.939,76500.0
2006-06-12 09:35:00,43.04,43.09,42.97,42.98,82900.0,41.9292,41.9779,41.861,41.8708,82900.0
2006-06-12 09:40:00,43.0,43.01,42.96,43.01,40300.0,41.8902,41.9,41.8513,41.9,40300.0
2006-06-12 09:45:00,43.02,43.03,42.95,42.95,67700.0,41.9097,41.9195,41.8415,41.8415,67700.0
2006-06-12 09:50:00,42.95,42.98,42.86,42.86,57000.0,41.8415,41.8708,41.7539,41.7539,57000.0
2006-06-12 09:55:00,42.87,42.89,42.8,42.84,39600.0,41.7636,41.7831,41.6954,41.7344,39600.0
2006-06-12 10:00:00,42.83,42.83,42.7,42.71,64900.0,41.7246,41.7246,41.598,41.6077,64900.0
2006-06-12 10:05:00,42.71,42.74,42.65,42.66,50400.0,41.6077,41.637,41.5493,41.559,50400.0
2006-06-12 10:10:00,42.65,42.75,42.65,42.7,76000.0,41.5493,41.6467,41.5493,41.598,76000.0
2006-06-12 10:15:00,42.7,42.73,42.65,42.71,97100.0,41.598,41.6272,41.5493,41.6077,97100.0
2006-06-12 10:20:00,42.7,42.77,42.66,42.7,108600.0,41.598,41.6662,41.559,41.598,108600.0
2006-06-12 10:25:00,42.71,42.8,42.67,42.67,57300.0,41.6077,41.6954,41.5688,41.5688,57300.0
2006-06-12 10:30:00,42.65,42.77,42.65,42.75,39000.0,41.5493,41.6662,41.5493,41.6467,39000.0
2006-06-12 10:35:00,42.73,42.75,42.7,42.7,23100.0,41.6272,41.6467,41.598,41.598,23100.0
2006-06-12 10:40:00,42.7,42.75,42.66,42.67,67200.0,41.598,41.6467,41.559,41.5688,67200.0
2006-06-12 10:45:00,42.67,42.74,42.6,42.63,42500.0,41.5688,41.637,41.5006,41.5298,42500.0
2006-06-12 10:50:00,42.64,42.7,42.57,42.69,39400.0,41.5395,41.598,41.4713,41.5882,39400.0
2006-06-12 10:55:00,42.69,42.7,42.63,42.63,14000.0,41.5882,41.598,41.5298,41.5298,14000.0
2006-06-12 11:00:00,42.61,42.69,42.58,42.6,36700.0,41.5103,41.5882,41.4811,41.5006,36700.0
2006-06-12 11:05:00,42.6,42.69,42.6,42.67,74600.0,41.5006,41.5882,41.5006,41.5688,74600.0
2006-06-12 11:10:00,42.68,42.71,42.61,42.61,25100.0,41.5785,41.6077,41.5103,41.5103,25100.0
2006-06-12 11:15:00,42.61,42.64,42.57,42.64,34400.0,41.5103,41.5395,41.4713,41.5395,34400.0
2006-06-12 11:20:00,42.64,42.64,42.57,42.61,19300.0,41.5395,41.5395,41.4713,41.5103,19300.0
2006-06-12 11:25:00,42.6,42.68,42.6,42.61,21700.0,41.5006,41.5785,41.5006,41.5103,21700.0
2006-06-12 11:30:00,42.62,42.83,42.62,42.82,35500.0,41.52,41.7246,41.52,41.7149,35500.0
2006-06-12 11:35:00,42.83,42.84,42.7,42.74,24200.0,41.7246,41.7344,41.598,41.637,24200.0
2006-06-12 11:40:00,42.75,42.75,42.7,42.73,21000.0,41.6467,41.6467,41.598,41.6272,21000.0
2006-06-12 11:45:00,42.74,42.77,42.7,42.77,15000.0,41.637,41.6662,41.598,41.6662,15000.0
2006-06-12 11:50:00,42.77,42.91,42.7,42.85,31600.0,41.6662,41.8026,41.598,41.7441,31600.0
2006-06-12 11:55:00,42.83,42.88,42.79,42.87,13000.0,41.7246,41.7733,41.6857,41.7636,13000.0
2006-06-12 12:00:00,42.85,42.87,42.75,42.75,21300.0,41.7441,41.7636,41.6467,41.6467,21300.0
2006-06-12 12:05:00,42.75,42.82,42.7,42.73,26600.0,41.6467,41.7149,41.598,41.6272,26600.0
2006-06-12 12:10:00,42.71,42.74,42.7,42.73,20800.0,41.6077,41.637,41.598,41.6272,20800.0
2006-06-12 12:15:00,42.74,42.81,42.73,42.73,28500.0,41.637,41.7051,41.6272,41.6272,28500.0
2006-06-12 12:20:00,42.73,42.73,42.58,42.7,36500.0,41.6272,41.6272,41.4811,41.598,36500.0
2006-06-12 12:25:00,42.7,42.8,42.7,42.76,19400.0,41.598,41.6954,41.598,41.6564,19400.0
2006-06-12 12:30:00,42.77,42.79,42.75,42.76,20900.0,41.6662,41.6857,41.6467,41.6564,20900.0
2006-06-12 12:35:00,42.76,42.77,42.65,42.73,22900.0,41.6564,41.6662,41.5493,41.6272,22900.0
2006-06-12 12:40:00,42.71,42.72,42.69,42.7,11900.0,41.6077,41.6175,41.5882,41.598,11900.0
2006-06-12 12:45:00,42.71,42.79,42.7,42.77,30700.0,41.6077,41.6857,41.598,41.6662,30700.0
2006-06-12 12:50:00,42.77,42.86,42.77,42.81,38400.0,41.6662,41.7539,41.6662,41.7051,38400.0
2006-06-12 12:55:00,42.82,42.83,42.77,42.77,10000.0,41.7149,41.7246,41.6662,41.6662,10000.0
2006-06-12 13:00:00,42.77,42.77,42.64,42.7,25200.0,41.6662,41.6662,41.5395,41.598,25200.0
2006-06-12 13:05:00,42.71,42.76,42.71,42.74,11400.0,41.6077,41.6564,41.6077,41.637,11400.0
2006-06-12 13:10:00,42.74,42.74,42.67,42.7,13800.0,41.637,41.637,41.5688,41.598,13800.0
2006-06-12 13:15:00,42.69,42.74,42.69,42.73,15000.0,41.5882,41.637,41.5882,41.6272,15000.0
2006-06-12 13:20:00,42.73,42.73,42.72,42.73,6400.0,41.6272,41.6272,41.6175,41.6272,6400.0
2006-06-12 13:25:00,42.73,42.77,42.72,42.74,29100.0,41.6272,41.6662,41.6175,41.637,29100.0
2006-06-12 13:30:00,42.74,42.74,42.72,42.72,16200.0,41.637,41.637,41.6175,41.6175,16200.0
2006-06-12 13:35:00,42.73,42.73,42.67,42.71,29100.0,41.6272,41.6272,41.5688,41.6077,29100.0
2006-06-12 13:40:00,42.7,42.72,42.7,42.7,13600.0,41.598,41.6175,41.598,41.598,13600.0
2006-06-12 13:45:00,42.71,42.75,42.69,42.7,18700.0,41.6077,41.6467,41.5882,41.598,18700.0
2006-06-12 13:50:00,42.7,42.71,42.69,42.7,29700.0,41.598,41.6077,41.5882,41.598,29700.0
2006-06-12 13:55:00,42.7,42.71,42.7,42.71,10300.0,41.598,41.6077,41.598,41.6077,10300.0
2006-06-12 14:00:00,42.71,42.71,42.7,42.71,7900.0,41.6077,41.6077,41.598,41.6077,7900.0
2006-06-12 14:05:00,42.71,42.71,42.69,42.7,20800.0,41.6077,41.6077,41.5882,41.598,20800.0
2006-06-12 14:10:00,42.71,42.75,42.69,42.72,60500.0,41.6077,41.6467,41.5882,41.6175,60500.0
2006-06-12 14:15:00,42.7,42.71,42.66,42.7,50700.0,41.598,41.6077,41.559,41.598,50700.0
2006-06-12 14:20:00,42.71,42.74,42.7,42.72,29300.0,41.6077,41.637,41.598,41.6175,29300.0
2006-06-12 14:25:00,42.71,42.8,42.71,42.79,34600.0,41.6077,41.6954,41.6077,41.6857,34600.0
2006-06-12 14:30:00,42.8,42.8,42.72,42.75,20100.0,41.6954,41.6954,41.6175,41.6467,20100.0
2006-06-12 14:35:00,42.74,42.78,42.74,42.77,17500.0,41.637,41.6759,41.637,41.6662,17500.0
2006-06-12 14:40:00,42.77,42.77,42.71,42.72,31000.0,41.6662,41.6662,41.6077,41.6175,31000.0
2006-06-12 14:45:00,42.72,42.8,42.69,42.8,20600.0,41.6175,41.6954,41.5882,41.6954,20600.0
2006-06-12 14:50:00,42.78,42.81,42.73,42.76,39600.0,41.6759,41.7051,41.6272,41.6564,39600.0
2006-06-12 14:55:00,42.75,42.75,42.71,42.71,12400.0,41.6467,41.6467,41.6077,41.6077,12400.0
2006-06-12 15:00:00,42.72,42.72,42.67,42.7,75200.0,41.6175,41.6175,41.5688,41.598,75200.0
2006-06-12 15:05:00,42.7,42.71,42.69,42.7,34000.0,41.598,41.6077,41.5882,41.598,34000.0
2006-06-12 15:10:00,42.7,42.74,42.7,42.74,17200.0,41.598,41.637,41.598,41.637,17200.0
2006-06-12 15:15:00,42.73,42.75,42.72,42.73,27800.0,41.6272,41.6467,41.6175,41.6272,27800.0
2006-06-12 15:20:00,42.73,42.73,42.72,42.72,7300.0,41.6272,41.6272,41.6175,41.6175,7300.0
2006-06-12 15:25:00,42.72,42.75,42.71,42.72,62000.0,41.6175,41.6467,41.6077,41.6175,62000.0
2006-06-12 15:30:00,42.72,42.74,42.66,42.7,49600.0,41.6175,41.637,41.559,41.598,49600.0
2006-06-12 15:35:00,42.7,42.71,42.57,42.58,86500.0,41.598,41.6077,41.4713,41.4811,86500.0
2006-06-12 15:40:00,42.58,42.6,42.56,42.57,147300.0,41.4811,41.5006,41.4616,41.4713,147300.0
2006-06-12 15:45:00,42.57,42.67,42.57,42.6,108000.0,41.4713,41.5688,41.4713,41.5006,108000.0
2006-06-12 15:50:00,42.6,42.6,42.54,42.57,88200.0,41.5006,41.5006,41.4421,41.4713,88200.0
2006-06-12 15:55:00,42.58,42.58,42.4,42.4,100300.0,41.4811,41.4811,41.3057,41.3057,100300.0
2006-06-13 09:30:00,42.32,42.59,42.31,42.59,68700.0,41.2278,41.4908,41.218,41.4908,68700.0
2006-06-13 09:35:00,42.6,42.88,42.52,42.6,32900.0,41.5006,41.7733,41.4226,41.5006,32900.0
2006-06-13 09:40:00,42.59,42.9,42.56,42.83,31400.0,41.4908,41.7928,41.4616,41.7246,31400.0
2006-06-13 09:45:00,42.85,42.87,42.65,42.8,17400.0,41.7441,41.7636,41.5493,41.6954,17400.0
2006-06-13 09:50:00,42.79,42.83,42.65,42.68,39800.0,41.6857,41.7246,41.5493,41.5785,39800.0
2006-06-13 09:55:00,42.7,42.72,42.49,42.67,72000.0,41.598,41.6175,41.3934,41.5688,72000.0
2006-06-13 10:00:00,42.67,42.74,42.54,42.72,59000.0,41.5688,41.637,41.4421,41.6175,59000.0
2006-06-13 10:05:00,42.76,42.9,42.7,42.8,30800.0,41.6564,41.7928,41.598,41.6954,30800.0
2006-06-13 10:10:00,42.78,42.9,42.65,42.66,43500.0,41.6759,41.7928,41.5493,41.559,43500.0
2006-06-13 10:15:00,42.65,42.73,42.53,42.6,49300.0,41.5493,41.6272,41.4324,41.5006,49300.0
2006-06-13 10:20:00,42.59,42.7,42.54,42.63,41000.0,41.4908,41.598,41.4421,41.5298,41000.0
2006-06-13 10:25:00,42.63,42.86,42.6,42.8,31200.0,41.5298,41.7539,41.5006,41.6954,31200.0
2006-06-13 10:30:00,42.82,42.88,42.69,42.73,39600.0,41.7149,41.7733,41.5882,41.6272,39600.0
2006-06-13 10:35:00,42.73,42.79,42.61,42.63,26800.0,41.6272,41.6857,41.5103,41.5298,26800.0
2006-06-13 10:40:00,42.64,42.74,42.59,42.67,36000.0,41.5395,41.637,41.4908,41.5688,36000.0
2006-06-13 10:45:00,42.66,42.76,42.65,42.67,29600.0,41.559,41.6564,41.5493,41.5688,29600.0
2006-06-13 10:50:00,42.67,42.74,42.65,42.72,48900.0,41.5688,41.637,41.5493,41.6175,48900.0
2006-06-13 10:55:00,42.72,42.74,42.6,42.64,121700.0,41.6175,41.637,41.5006,41.5395,121700.0
2006-06-13 11:00:00,42.64,42.65,42.52,42.65,58200.0,41.5395,41.5493,41.4226,41.5493,58200.0
2006-06-13 11:05:00,42.64,42.68,42.58,42.65,38700.0,41.5395,41.5785,41.4811,41.5493,38700.0
2006-06-13 11:10:00,42.65,42.72,42.65,42.72,28900.0,41.5493,41.6175,41.5493,41.6175,28900.0
2006-06-13 11:15:00,42.72,42.81,42.68,42.81,16600.0,41.6175,41.7051,41.5785,41.7051,16600.0
2006-06-13 11:20:00,42.78,42.78,42.71,42.73,10800.0,41.6759,41.6759,41.6077,41.6272,10800.0
2006-06-13 11:25:00,42.74,42.85,42.73,42.76,31600.0,41.637,41.7441,41.6272,41.6564,31600.0
2006-06-13 11:30:00,42.76,42.86,42.76,42.79,25900.0,41.6564,41.7539,41.6564,41.6857,25900.0
2006-06-13 11:35:00,42.79,42.8,42.73,42.74,19600.0,41.6857,41.6954,41.6272,41.637,19600.0
2006-06-13 11:40:00,42.74,42.75,42.71,42.74,12300.0,41.637,41.6467,41.6077,41.637,12300.0
2006-06-13 11:45:00,42.76,43.0,42.76,42.96,39000.0,41.6564,41.8902,41.6564,41.8513,39000.0
2006-06-13 11:50:00,42.94,42.94,42.9,42.94,14800.0,41.8318,41.8318,41.7928,41.8318,14800.0
2006-06-13 11:55:00,42.93,43.08,42.93,43.03,19000.0,41.822,41.9682,41.822,41.9195,19000.0
2006-06-13 12:00:00,43.04,43.1,43.01,43.01,83700.0,41.9292,41.9877,41.9,41.9,83700.0
2006-06-13 12:05:00,43.03,43.08,42.97,42.99,38900.0,41.9195,41.9682,41.861,41.8805,38900.0
2006-06-13 12:10:00,42.99,43.06,42.99,43.05,42600.0,41.8805,41.9487,41.8805,41.939,42600.0
2006-06-13 12:15:00,43.04,43.05,42.95,42.96,28800.0,41.9292,41.939,41.8415,41.8513,28800.0
2006-06-13 12:20:00,42.95,42.96,42.86,42.92,31900.0,41.8415,41.8513,41.7539,41.8123,31900.0
2006-06-13 12:25:00,42.92,42.94,42.92,42.94,33600.0,41.8123,41.8318,41.8123,41.8318,33600.0
2006-06-13 12:30:00,42.94,42.95,42.9,42.9,18000.0,41.8318,41.8415,41.7928,41.7928,18000.0
2006-06-13 12:35:00,42.9,42.92,42.79,42.79,42700.0,41.7928,41.8123,41.6857,41.6857,42700.0
2006-06-13 12:40:00,42.79,42.86,42.76,42.86,9000.0,41.6857,41.7539,41.6564,41.7539,9000.0
2006-06-13 12:45:00,42.86,42.9,42.86,42.9,3600.0,41.7539,41.7928,41.7539,41.7928,3600.0
2006-06-13 12:50:00,42.88,42.92,42.85,42.87,9500.0,41.7733,41.8123,41.7441,41.7636,9500.0
2006-06-13 12:55:00,42.89,42.91,42.86,42.87,17400.0,41.7831,41.8026,41.7539,41.7636,17400.0
2006-06-13 13:00:00,42.87,42.89,42.75,42.84,32500.0,41.7636,41.7831,41.6467,41.7344,32500.0
2006-06-13 13:05:00,42.84,42.85,42.81,42.82,26200.0,41.7344,41.7441,41.7051,41.7149,26200.0
2006-06-13 13:10:00,42.81,42.83,42.75,42.82,28800.0,41.7051,41.7246,41.6467,41.7149,28800.0
2006-06-13 13:15:00,42.82,42.85,42.76,42.79,16600.0,41.7149,41.7441,41.6564,41.6857,16600.0
2006-06-13 13:20:00,42.79,42.81,42.76,42.77,13200.0,41.6857,41.7051,41.6564,41.6662,13200.0
2006-06-13 13:25:00,42.78,42.79,42.75,42.75,14200.0,41.6759,41.6857,41.6467,41.6467,14200.0
2006-06-13 13:30:00,42.75,42.81,42.74,42.81,16100.0,41.6467,41.7051,41.637,41.7051,16100.0
2006-06-13 13:35:00,42.79,42.85,42.77,42.8,17200.0,41.6857,41.7441,41.6662,41.6954,17200.0
2006-06-13 13:40:00,42.82,42.88,42.78,42.88,12100.0,41.7149,41.7733,41.6759,41.7733,12100.0
2006-06-13 13:45:00,42.86,42.96,42.85,42.92,16000.0,41.7539,41.8513,41.7441,41.8123,16000.0
2006-06-13 13:50:00,42.93,42.96,42.88,42.88,7500.0,41.822,41.8513,41.7733,41.7733,7500.0
2006-06-13 13:55:00,42.87,42.95,42.85,42.95,18500.0,41.7636,41.8415,41.7441,41.8415,18500.0
2006-06-13 14:00:00,42.94,42.95,42.91,42.93,7000.0,41.8318,41.8415,41.8026,41.822,7000.0
2006-06-13 14:05:00,42.92,42.92,42.89,42.89,17800.0,41.8123,41.8123,41.7831,41.7831,17800.0
2006-06-13 14:10:00,42.9,42.9,42.82,42.82,18300.0,41.7928,41.7928,41.7149,41.7149,18300.0
2006-06-13 14:15:00,42.79,42.84,42.75,42.8,40600.0,41.6857,41.7344,41.6467,41.6954,40600.0
2006-06-13 14:20:00,42.8,42.81,42.68,42.7,28900.0,41.6954,41.7051,41.5785,41.598,28900.0
2006-06-13 14:25:00,42.72,42.78,42.7,42.71,51500.0,41.6175,41.6759,41.598,41.6077,51500.0
2006-06-13 14:30:00,42.71,42.75,42.68,42.7,46700.0,41.6077,41.6467,41.5785,41.598,46700.0
2006-06-13 14:35:00,42.7,42.76,42.61,42.7,74500.0,41.598,41.6564,41.5103,41.598,74500.0
2006-06-13 14:40:00,42.68,42.77,42.67,42.76,49700.0,41.5785,41.6662,41.5688,41.6564,49700.0
2006-06-13 14:45:00,42.77,42.79,42.66,42.7,24500.0,41.6662,41.6857,41.559,41.598,24500.0
2006-06-13 14:50:00,42.69,42.8,42.62,42.78,58100.0,41.5882,41.6954,41.52,41.6759,58100.0
2006-06-13 14:55:00,42.78,42.81,42.69,42.72,34600.0,41.6759,41.7051,41.5882,41.6175,34600.0
2006-06-13 15:00:00,42.72,42.72,42.59,42.7,60800.0,41.6175,41.6175,41.4908,41.598,60800.0
2006-06-13 15:05:00,42.69,42.71,42.56,42.56,30800.0,41.5882,41.6077,41.4616,41.4616,30800.0
2006-06-13 15:10:00,42.56,42.75,42.55,42.7,72200.0,41.4616,41.6467,41.4519,41.598,72200.0
2006-06-13 15:15:00,42.7,42.72,42.64,42.71,24700.0,41.598,41.6175,41.5395,41.6077,24700.0
2006-06-13 15:20:00,42.72,42.73,42.7,42.72,17600.0,41.6175,41.6272,41.598,41.6175,17600.0
2006-06-13 15:25:00,42.72,43.0,42.71,42.79,62200.0,41.6175,41.8902,41.6077,41.6857,62200.0
2006-06-13 15:30:00,42.78,42.96,42.74,42.95,24100.0,41.6759,41.8513,41.637,41.8415,24100.0
2006-06-13 15:35:00,42.96,43.04,42.8,42.87,77800.0,41.8513,41.9292,41.6954,41.7636,77800.0
2006-06-13 15:40:00,42.87,42.98,42.8,42.91,61700.0,41.7636,41.8708,41.6954,41.8026,61700.0
2006-06-13 15:45:00,42.9,42.99,42.75,42.78,65000.0,41.7928,41.8805,41.6467,41.6759,65000.0
2006-06-13 15:50:00,42.77,42.89,42.68,42.7,165400.0,41.6662,41.7831,41.5785,41.598,165400.0
2006-06-13 15:55:00,42.7,42.73,42.42,42.49,245600.0,41.598,41.6272,41.3252,41.3934,245600.0
2006-06-14 09:30:00,42.55,42.56,42.45,42.54,73700.0,41.4519,41.4616,41.3544,41.4421,73700.0
2006-06-14 09:35:00,42.55,42.56,42.49,42.5,53200.0,41.4519,41.4616,41.3934,41.4031,53200.0
2006-06-14 09:40:00,42.5,42.51,42.4,42.46,79200.0,41.4031,41.4129,41.3057,41.3642,79200.0
2006-06-14 09:45:00,42.47,42.51,42.44,42.48,32500.0,41.3739,41.4129,41.3447,41.3837,32500.0
2006-06-14 09:50:00,42.48,42.58,42.47,42.55,31000.0,41.3837,41.4811,41.3739,41.4519,31000.0
2006-06-14 09:55:00,42.55,42.56,42.43,42.48,20500.0,41.4519,41.4616,41.335,41.3837,20500.0
2006-06-14 10:00:00,42.46,42.53,42.45,42.5,53200.0,41.3642,41.4324,41.3544,41.4031,53200.0
2006-06-14 10:05:00,42.5,42.58,42.31,42.4,128000.0,41.4031,41.4811,41.218,41.3057,128000.0
2006-06-14 10:10:00,42.38,42.45,42.28,42.39,96900.0,41.2862,41.3544,41.1888,41.296,96900.0
2006-06-14 10:15:00,42.28,42.49,42.26,42.38,89000.0,41.1888,41.3934,41.1693,41.2862,89000.0
2006-06-14 10:20:00,42.38,42.49,42.28,42.42,45800.0,41.2862,41.3934,41.1888,41.3252,45800.0
2006-06-14 10:25:00,42.44,42.46,42.39,42.44,70400.0,41.3447,41.3642,41.296,41.3447,70400.0
2006-06-14 10:30:00,42.44,42.5,42.35,42.46,103800.0,41.3447,41.4031,41.257,41.3642,103800.0
2006-06-14 10:35:00,42.46,42.48,42.26,42.43,63800.0,41.3642,41.3837,41.1693,41.335,63800.0
2006-06-14 10:40:00,42.42,42.45,42.4,42.41,41300.0,41.3252,41.3544,41.3057,41.3155,41300.0
2006-06-14 10:45:00,42.4,42.41,42.31,42.34,37400.0,41.3057,41.3155,41.218,41.2473,37400.0
2006-06-14 10:50:00,42.34,42.41,42.32,42.34,22500.0,41.2473,41.3155,41.2278,41.2473,22500.0
2006-06-14 10:55:00,42.34,42.36,42.29,42.29,46300.0,41.2473,41.2668,41.1986,41.1986,46300.0
2006-06-14 11:00:00,42.29,42.31,42.06,42.06,44800.0,41.1986,41.218,40.9745,40.9745,44800.0
2006-06-14 11:05:00,42.06,42.06,41.86,42.02,109400.0,40.9745,40.9745,40.7797,40.9355,109400.0
2006-06-14 11:10:00,42.0,42.03,41.96,41.98,44400.0,40.916,40.9453,40.8771,40.8966,44400.0
2006-06-14 11:15:00,41.99,42.16,41.98,42.09,51800.0,40.9063,41.0719,40.8966,41.0037,51800.0
2006-06-14 11:20:00,42.05,42.09,42.0,42.06,14200.0,40.9648,41.0037,40.916,40.9745,14200.0
2006-06-14 11:25:00,42.05,42.05,41.99,42.01,19400.0,40.9648,40.9648,40.9063,40.9258,19400.0
2006-06-14 11:30:00,42.0,42.03,41.97,41.97,50300.0,40.916,40.9453,40.8868,40.8868,50300.0
2006-06-14 11:35:00,41.98,42.03,41.96,42.0,33200.0,40.8966,40.9453,40.8771,40.916,33200.0
2006-06-14 11:40:00,42.0,42.03,41.99,42.03,25200.0,40.916,40.9453,40.9063,40.9453,25200.0
2006-06-14 11:45:00,42.03,42.03,41.99,42.02,28800.0,40.9453,40.9453,40.9063,40.9355,28800.0
2006-06-14 11:50:00,42.01,42.03,42.0,42.0,16600.0,40.9258,40.9453,40.916,40.916,16600.0
2006-06-14 11:55:00,42.0,42.03,41.98,42.02,33400.0,40.916,40.9453,40.8966,40.9355,33400.0
2006-06-14 12:00:00,42.01,42.02,41.94,42.01,24200.0,40.9258,40.9355,40.8576,40.9258,24200.0
2006-06-14 12:05:00,41.99,41.99,41.85,41.86,60100.0,40.9063,40.9063,40.7699,40.7797,60100.0
2006-06-14 12:10:00,41.87,41.94,41.87,41.88,23200.0,40.7894,40.8576,40.7894,40.7991,23200.0
2006-06-14 12:15:00,41.88,41.91,41.85,41.85,70300.0,40.7991,40.8284,40.7699,40.7699,70300.0
2006-06-14 12:20:00,41.85,41.86,41.78,41.8,70900.0,40.7699,40.7797,40.7017,40.7212,70900.0
2006-06-14 12:25:00,41.8,41.82,41.78,41.81,34400.0,40.7212,40.7407,40.7017,40.731,34400.0
2006-06-14 12:30:00,41.8,41.81,41.7,41.7,54700.0,40.7212,40.731,40.6238,40.6238,54700.0
2006-06-14 12:35:00,41.7,41.73,41.69,41.69,37200.0,40.6238,40.653,40.614,40.614,37200.0
2006-06-14 12:40:00,41.69,41.69,41.5,41.61,105200.0,40.614,40.614,40.429,40.5361,105200.0
2006-06-14 12:45:00,41.61,41.67,41.58,41.62,72700.0,40.5361,40.5946,40.5069,40.5459,72700.0
2006-06-14 12:50:00,41.62,41.63,41.6,41.62,57100.0,40.5459,40.5556,40.5264,40.5459,57100.0
2006-06-14 12:55:00,41.62,41.72,41.61,41.67,28400.0,40.5459,40.6433,40.5361,40.5946,28400.0
2006-06-14 13:00:00,41.68,41.77,41.68,41.76,91600.0,40.6043,40.692,40.6043,40.6822,91600.0
2006-06-14 13:05:00,41.75,41.78,41.64,41.67,71100.0,40.6725,40.7017,40.5653,40.5946,71100.0
2006-06-14 13:10:00,41.66,41.67,41.51,41.52,37900.0,40.5848,40.5946,40.4387,40.4484,37900.0
2006-06-14 13:15:00,41.52,41.52,41.26,41.4,83000.0,40.4484,40.4484,40.1951,40.3315,83000.0
2006-06-14 13:20:00,41.39,41.56,41.33,41.46,38500.0,40.3218,40.4874,40.2633,40.39,38500.0
2006-06-14 13:25:00,41.44,41.51,41.38,41.43,15400.0,40.3705,40.4387,40.3121,40.3608,15400.0
2006-06-14 13:30:00,41.42,41.43,41.33,41.38,15200.0,40.351,40.3608,40.2633,40.3121,15200.0
2006-06-14 13:35:00,41.4,41.44,41.28,41.36,33400.0,40.3315,40.3705,40.2146,40.2926,33400.0
2006-06-14 13:40:00,41.35,41.45,41.33,41.42,22300.0,40.2828,40.3802,40.2633,40.351,22300.0
2006-06-14 13:45:00,41.42,41.53,41.21,41.29,67000.0,40.351,40.4582,40.1464,40.2244,67000.0
2006-06-14 13:50:00,41.29,41.42,41.28,41.35,63600.0,40.2244,40.351,40.2146,40.2828,63600.0
2006-06-14 13:55:00,41.35,41.47,41.32,41.47,45900.0,40.2828,40.3997,40.2536,40.3997,45900.0
2006-06-14 14:00:00,41.46,41.52,41.31,41.32,59600.0,40.39,40.4484,40.2439,40.2536,59600.0
2006-06-14 14:05:00,41.32,41.57,41.32,41.5,97800.0,40.2536,40.4971,40.2536,40.429,97800.0
2006-06-14 14:10:00,41.51,41.52,41.34,41.37,59000.0,40.4387,40.4484,40.2731,40.3023,59000.0
2006-06-14 14:15:00,41.36,41.37,41.27,41.35,85300.0,40.2926,40.3023,40.2049,40.2828,85300.0
2006-06-14 14:20:00,41.35,41.36,41.33,41.35,31300.0,40.2828,40.2926,40.2633,40.2828,31300.0
2006-06-14 14:25:00,41.35,41.35,41.29,41.29,28900.0,40.2828,40.2828,40.2244,40.2244,28900.0
2006-06-14 14:30:00,41.29,41.31,41.24,41.26,37900.0,40.2244,40.2439,40.1757,40.1951,37900.0
2006-06-14 14:35:00,41.27,41.27,41.08,41.17,84900.0,40.2049,40.2049,40.0198,40.1075,84900.0
2006-06-14 14:40:00,41.16,41.16,40.99,41.0,72200.0,40.0977,40.0977,39.9321,39.9419,72200.0
2006-06-14 14:45:00,40.99,40.99,40.75,40.82,80200.0,39.9321,39.9321,39.6983,39.7665,80200.0
2006-06-14 14:50:00,40.82,40.82,40.73,40.74,119400.0,39.7665,39.7665,39.6788,39.6886,119400.0
2006-06-14 14:55:00,40.74,40.8,40.66,40.69,106300.0,39.6886,39.747,39.6106,39.6399,106300.0
2006-06-14 15:00:00,40.67,40.88,40.66,40.84,122500.0,39.6204,39.825,39.6106,39.786,122500.0
2006-06-14 15:05:00,40.84,40.9,40.72,40.72,73900.0,39.786,39.8444,39.6691,39.6691,73900.0
2006-06-14 15:10:00,40.72,40.79,40.61,40.65,75400.0,39.6691,39.7373,39.5619,39.6009,75400.0
2006-06-14 15:15:00,40.65,40.66,40.35,40.42,162000.0,39.6009,39.6106,39.3086,39.3768,162000.0
2006-06-14 15:20:00,40.42,40.74,40.15,40.38,307100.0,39.3768,39.6886,39.1138,39.3379,307100.0
2006-06-14 15:25:00,40.38,40.52,40.33,40.44,137200.0,39.3379,39.4742,39.2891,39.3963,137200.0
2006-06-14 15:30:00,40.44,40.61,40.39,40.61,130200.0,39.3963,39.5619,39.3476,39.5619,130200.0
2006-06-14 15:35:00,40.6,40.86,40.59,40.86,142200.0,39.5522,39.8055,39.5424,39.8055,142200.0
2006-06-14 15:40:00,40.87,40.91,40.73,40.77,153300.0,39.8152,39.8542,39.6788,39.7178,153300.0
2006-06-14 15:45:00,40.77,41.03,40.77,41.02,213500.0,39.7178,39.9711,39.7178,39.9613,213500.0
2006-06-14 15:50:00,41.03,41.21,41.0,41.16,145400.0,39.9711,40.1464,39.9419,40.0977,145400.0
2006-06-14 15:55:00,41.15,41.18,41.09,41.1,153900.0,40.088,40.1172,40.0295,40.0393,153900.0
2006-06-15 09:30:00,41.15,41.48,41.12,41.4,55700.0,40.088,40.4095,40.0588,40.3315,55700.0
2006-06-15 09:35:00,41.36,41.47,41.16,41.41,25700.0,40.2926,40.3997,40.0977,40.3413,25700.0
2006-06-15 09:40:00,41.41,41.58,41.34,41.44,51400.0,40.3413,40.5069,40.2731,40.3705,51400.0
2006-06-15 09:45:00,41.41,41.7,41.41,41.55,77200.0,40.3413,40.6238,40.3413,40.4777,77200.0
2006-06-15 09:50:00,41.56,41.66,41.43,41.56,72500.0,40.4874,40.5848,40.3608,40.4874,72500.0
2006-06-15 09:55:00,41.58,41.58,41.41,41.46,56500.0,40.5069,40.5069,40.3413,40.39,56500.0
2006-06-15 10:00:00,41.46,41.66,41.44,41.61,81900.0,40.39,40.5848,40.3705,40.5361,81900.0
2006-06-15 10:05:00,41.61,41.72,41.6,41.72,29300.0,40.5361,40.6433,40.5264,40.6433,29300.0
2006-06-15 10:10:00,41.71,41.76,41.64,41.64,51100.0,40.6335,40.6822,40.5653,40.5653,51100.0
2006-06-15 10:15:00,41.65,41.84,41.64,41.84,60600.0,40.5751,40.7602,40.5653,40.7602,60600.0
2006-06-15 10:20:00,41.83,41.91,41.76,41.84,32400.0,40.7504,40.8284,40.6822,40.7602,32400.0
2006-06-15 10:25:00,41.85,41.91,41.83,41.85,52000.0,40.7699,40.8284,40.7504,40.7699,52000.0
2006-06-15 10:30:00,41.86,41.9,41.85,41.89,37500.0,40.7797,40.8186,40.7699,40.8089,37500.0
2006-06-15 10:35:00,41.9,41.9,41.75,41.76,93400.0,40.8186,40.8186,40.6725,40.6822,93400.0
2006-06-15 10:40:00,41.77,41.91,41.75,41.86,53100.0,40.692,40.8284,40.6725,40.7797,53100.0
2006-06-15 10:45:00,41.88,41.92,41.84,41.84,26100.0,40.7991,40.8381,40.7602,40.7602,26100.0
2006-06-15 10:50:00,41.83,41.84,41.61,41.71,136800.0,40.7504,40.7602,40.5361,40.6335,136800.0
2006-06-15 10:55:00,41.71,41.73,41.7,41.73,28100.0,40.6335,40.653,40.6238,40.653,28100.0
2006-06-15 11:00:00,41.73,41.75,41.65,41.7,38700.0,40.653,40.6725,40.5751,40.6238,38700.0
2006-06-15 11:05:00,41.71,41.77,41.68,41.73,24800.0,40.6335,40.692,40.6043,40.653,24800.0
2006-06-15 11:10:00,41.73,41.8,41.67,41.69,39400.0,40.653,40.7212,40.5946,40.614,39400.0
2006-06-15 11:15:00,41.68,41.71,41.58,41.7,49600.0,40.6043,40.6335,40.5069,40.6238,49600.0
2006-06-15 11:20:00,41.71,41.76,41.7,41.75,13800.0,40.6335,40.6822,40.6238,40.6725,13800.0
2006-06-15 11:25:00,41.75,41.75,41.72,41.73,22100.0,40.6725,40.6725,40.6433,40.653,22100.0
2006-06-15 11:30:00,41.73,41.73,41.69,41.7,40100.0,40.653,40.653,40.614,40.6238,40100.0
2006-06-15 11:35:00,41.7,41.71,41.66,41.67,15400.0,40.6238,40.6335,40.5848,40.5946,15400.0
2006-06-15 11:40:00,41.66,41.67,41.6,41.64,29300.0,40.5848,40.5946,40.5264,40.5653,29300.0
2006-06-15 11:45:00,41.65,41.66,41.62,41.65,27200.0,40.5751,40.5848,40.5459,40.5751,27200.0
2006-06-15 11:50:00,41.66,41.74,41.65,41.71,33000.0,40.5848,40.6628,40.5751,40.6335,33000.0
2006-06-15 11:55:00,41.71,41.8,41.7,41.8,26900.0,40.6335,40.7212,40.6238,40.7212,26900.0
2006-06-15 12:00:00,41.79,41.8,41.72,41.74,29300.0,40.7115,40.7212,40.6433,40.6628,29300.0
2006-06-15 12:05:00,41.74,41.74,41.69,41.7,27500.0,40.6628,40.6628,40.614,40.6238,27500.0
2006-06-15 12:10:00,41.69,41.7,41.4,41.48,101900.0,40.614,40.6238,40.3315,40.4095,101900.0
2006-06-15 12:15:00,41.49,41.49,41.41,41.47,18600.0,40.4192,40.4192,40.3413,40.3997,18600.0
2006-06-15 12:20:00,41.48,41.52,41.36,41.52,55700.0,40.4095,40.4484,40.2926,40.4484,55700.0
2006-06-15 12:25:00,41.51,41.62,41.5,41.62,10800.0,40.4387,40.5459,40.429,40.5459,10800.0
2006-06-15 12:30:00,41.61,41.62,41.57,41.62,11400.0,40.5361,40.5459,40.4971,40.5459,11400.0
2006-06-15 12:35:00,41.62,41.63,41.58,41.63,30000.0,40.5459,40.5556,40.5069,40.5556,30000.0
2006-06-15 12:40:00,41.64,41.64,41.54,41.55,13100.0,40.5653,40.5653,40.4679,40.4777,13100.0
2006-06-15 12:45:00,41.54,41.54,41.46,41.47,22700.0,40.4679,40.4679,40.39,40.3997,22700.0
2006-06-15 12:50:00,41.48,41.49,41.46,41.47,21400.0,40.4095,40.4192,40.39,40.3997,21400.0
2006-06-15 12:55:00,41.46,41.47,41.4,41.4,18800.0,40.39,40.3997,40.3315,40.3315,18800.0
2006-06-15 13:00:00,41.4,41.42,41.37,41.4,19300.0,40.3315,40.351,40.3023,40.3315,19300.0
2006-06-15 13:05:00,41.41,41.44,41.4,41.44,8800.0,40.3413,40.3705,40.3315,40.3705,8800.0
2006-06-15 13:10:00,41.44,41.44,41.42,41.42,21600.0,40.3705,40.3705,40.351,40.351,21600.0
2006-06-15 13:15:00,41.43,41.49,41.43,41.49,26700.0,40.3608,40.4192,40.3608,40.4192,26700.0
2006-06-15 13:20:00,41.48,41.53,41.47,41.53,22100.0,40.4095,40.4582,40.3997,40.4582,22100.0
2006-06-15 13:25:00,41.53,41.56,41.52,41.53,14000.0,40.4582,40.4874,40.4484,40.4582,14000.0
2006-06-15 13:30:00,41.53,41.54,41.48,41.49,17900.0,40.4582,40.4679,40.4095,40.4192,17900.0
2006-06-15 13:35:00,41.49,41.52,41.48,41.51,18800.0,40.4192,40.4484,40.4095,40.4387,18800.0
2006-06-15 13:40:00,41.52,41.61,41.52,41.61,10900.0,40.4484,40.5361,40.4484,40.5361,10900.0
2006-06-15 13:45:00,41.6,41.75,41.55,41.68,39900.0,40.5264,40.6725,40.4777,40.6043,39900.0
2006-06-15 13:50:00,41.67,41.7,41.65,41.65,15100.0,40.5946,40.6238,40.5751,40.5751,15100.0
2006-06-15 13:55:00,41.67,41.67,41.6,41.65,21100.0,40.5946,40.5946,40.5264,40.5751,21100.0
2006-06-15 14:00:00,41.65,41.71,41.64,41.71,25100.0,40.5751,40.6335,40.5653,40.6335,25100.0
2006-06-15 14:05:00,41.7,41.76,41.7,41.72,31500.0,40.6238,40.6822,40.6238,40.6433,31500.0
2006-06-15 14:10:00,41.72,41.75,41.71,41.74,27400.0,40.6433,40.6725,40.6335,40.6628,27400.0
2006-06-15 14:15:00,41.73,41.79,41.6,41.79,119500.0,40.653,40.7115,40.5264,40.7115,119500.0
2006-06-15 14:20:00,41.79,41.81,41.75,41.76,40700.0,40.7115,40.731,40.6725,40.6822,40700.0
2006-06-15 14:25:00,41.75,41.8,41.75,41.78,26900.0,40.6725,40.7212,40.6725,40.7017,26900.0
2006-06-15 14:30:00,41.79,41.91,41.75,41.91,60200.0,40.7115,40.8284,40.6725,40.8284,60200.0
2006-06-15 14:35:00,41.9,42.0,41.75,41.99,64000.0,40.8186,40.916,40.6725,40.9063,64000.0
2006-06-15 14:40:00,42.01,42.12,41.96,42.06,61100.0,40.9258,41.033,40.8771,40.9745,61100.0
2006-06-15 14:45:00,42.07,42.09,41.84,41.91,41400.0,40.9842,41.0037,40.7602,40.8284,41400.0
2006-06-15 14:50:00,41.93,42.01,41.91,42.0,37300.0,40.8479,40.9258,40.8284,40.916,37300.0
2006-06-15 14:55:00,41.99,42.0,41.95,41.99,35700.0,40.9063,40.916,40.8673,40.9063,35700.0
2006-06-15 15:00:00,41.99,42.0,41.97,41.98,24500.0,40.9063,40.916,40.8868,40.8966,24500.0
2006-06-15 15:05:00,41.97,42.0,41.92,41.96,50500.0,40.8868,40.916,40.8381,40.8771,50500.0
2006-06-15 15:10:00,41.96,41.97,41.89,41.97,24100.0,40.8771,40.8868,40.8089,40.8868,24100.0
2006-06-15 15:15:00,41.99,42.0,41.93,41.93,22200.0,40.9063,40.916,40.8479,40.8479,22200.0
2006-06-15 15:20:00,41.93,42.0,41.93,41.97,22400.0,40.8479,40.916,40.8479,40.8868,22400.0
2006-06-15 15:25:00,41.96,42.0,41.96,41.98,26200.0,40.8771,40.916,40.8771,40.8966,26200.0
2006-06-15 15:30:00,41.99,42.03,41.95,42.03,48900.0,40.9063,40.9453,40.8673,40.9453,48900.0
2006-06-15 15:35:00,42.03,42.1,41.96,42.01,93000.0,40.9453,41.0135,40.8771,40.9258,93000.0
2006-06-15 15:40:00,42.0,42.1,41.98,42.03,75600.0,40.916,41.0135,40.8966,40.9453,75600.0
2006-06-15 15:45:00,42.04,42.14,42.03,42.06,70500.0,40.955,41.0524,40.9453,40.9745,70500.0
2006-06-15 15:50:00,42.06,42.07,41.87,41.88,52000.0,40.9745,40.9842,40.7894,40.7991,52000.0
2006-06-15 15:55:00,41.87,42.0,41.81,42.0,128800.0,40.7894,40.916,40.731,40.916,128800.0
2006-06-16 09:30:00,42.0,42.0,41.71,42.0,1319100.0,40.916,40.916,40.6335,40.916,1319100.0
2006-06-16 09:35:00,42.0,42.0,41.8,41.95,26600.0,40.916,40.916,40.7212,40.8673,26600.0
2006-06-16 09:40:00,41.94,42.01,41.8,41.84,45600.0,40.8576,40.9258,40.7212,40.7602,45600.0
2006-06-16 09:45:00,41.84,42.0,41.75,41.86,127400.0,40.7602,40.916,40.6725,40.7797,127400.0
2006-06-16 09:50:00,41.87,42.0,41.82,41.97,49100.0,40.7894,40.916,40.7407,40.8868,49100.0
2006-06-16 09:55:00,41.99,42.09,41.89,42.06,28200.0,40.9063,41.0037,40.8089,40.9745,28200.0
2006-06-16 10:00:00,42.06,42.15,41.78,41.82,52100.0,40.9745,41.0622,40.7017,40.7407,52100.0
2006-06-16 10:05:00,41.86,41.99,41.8,41.96,34800.0,40.7797,40.9063,40.7212,40.8771,34800.0
2006-06-16 10:10:00,41.94,41.97,41.75,41.75,39700.0,40.8576,40.8868,40.6725,40.6725,39700.0
2006-06-16 10:15:00,41.76,42.0,41.76,41.85,56800.0,40.6822,40.916,40.6822,40.7699,56800.0
2006-06-16 10:20:00,41.86,42.0,41.86,42.0,12100.0,40.7797,40.916,40.7797,40.916,12100.0
2006-06-16 10:25:00,42.0,42.03,41.86,41.9,22600.0,40.916,40.9453,40.7797,40.8186,22600.0
2006-06-16 10:30:00,41.9,42.0,41.9,41.99,18500.0,40.8186,40.916,40.8186,40.9063,18500.0
2006-06-16 10:35:00,41.99,42.04,41.99,41.99,68000.0,40.9063,40.955,40.9063,40.9063,68000.0
2006-06-16 10:40:00,41.99,42.03,41.98,41.98,40600.0,40.9063,40.9453,40.8966,40.8966,40600.0
2006-06-16 10:45:00,41.98,42.0,41.85,41.89,27600.0,40.8966,40.916,40.7699,40.8089,27600.0
2006-06-16 10:50:00,41.89,42.0,41.87,41.97,19200.0,40.8089,40.916,40.7894,40.8868,19200.0
2006-06-16 10:55:00,41.97,42.08,41.96,41.99,24900.0,40.8868,40.994,40.8771,40.9063,24900.0
2006-06-16 11:00:00,41.97,42.03,41.92,41.95,31500.0,40.8868,40.9453,40.8381,40.8673,31500.0
2006-06-16 11:05:00,41.96,42.0,41.96,41.98,30800.0,40.8771,40.916,40.8771,40.8966,30800.0
2006-06-16 11:10:00,41.99,42.01,41.96,42.0,21300.0,40.9063,40.9258,40.8771,40.916,21300.0
2006-06-16 11:15:00,41.99,42.02,41.98,42.0,18500.0,40.9063,40.9355,40.8966,40.916,18500.0
2006-06-16 11:20:00,42.01,42.04,41.95,41.96,49200.0,40.9258,40.955,40.8673,40.8771,49200.0
2006-06-16 11:25:00,41.97,42.01,41.9,41.96,14700.0,40.8868,40.9258,40.8186,40.8771,14700.0
2006-06-16 11:30:00,41.98,41.98,41.9,41.91,28700.0,40.8966,40.8966,40.8186,40.8284,28700.0
2006-06-16 11:35:00,41.93,41.98,41.92,41.96,24400.0,40.8479,40.8966,40.8381,40.8771,24400.0
2006-06-16 11:40:00,41.99,42.03,41.88,41.95,72700.0,40.9063,40.9453,40.7991,40.8673,72700.0
2006-06-16 11:45:00,41.95,42.04,41.94,41.96,19200.0,40.8673,40.955,40.8576,40.8771,19200.0
2006-06-16 11:50:00,41.95,42.0,41.95,42.0,22300.0,40.8673,40.916,40.8673,40.916,22300.0
2006-06-16 11:55:00,42.0,42.0,41.98,41.99,14100.0,40.916,40.916,40.8966,40.9063,14100.0
2006-06-16 12:00:00,42.0,42.03,41.95,42.02,59000.0,40.916,40.9453,40.8673,40.9355,59000.0
2006-06-16 12:05:00,42.03,42.09,42.01,42.07,10700.0,40.9453,41.0037,40.9258,40.9842,10700.0
2006-06-16 12:10:00,42.08,42.17,41.96,41.97,28200.0,40.994,41.0817,40.8771,40.8868,28200.0
2006-06-16 12:15:00,42.0,42.02,41.92,41.97,22600.0,40.916,40.9355,40.8381,40.8868,22600.0
2006-06-16 12:20:00,41.96,42.03,41.95,41.99,31800.0,40.8771,40.9453,40.8673,40.9063,31800.0
2006-06-16 12:25:00,42.0,42.0,41.98,42.0,18200.0,40.916,40.916,40.8966,40.916,18200.0
2006-06-16 12:30:00,41.99,42.0,41.99,41.99,16100.0,40.9063,40.916,40.9063,40.9063,16100.0
2006-06-16 12:35:00,42.0,42.0,41.9,41.91,18400.0,40.916,40.916,40.8186,40.8284,18400.0
2006-06-16 12:40:00,41.92,41.98,41.9,41.9,19300.0,40.8381,40.8966,40.8186,40.8186,19300.0
2006-06-16 12:45:00,41.9,41.98,41.84,41.96,36200.0,40.8186,40.8966,40.7602,40.8771,36200.0
2006-06-16 12:50:00,41.98,42.0,41.92,41.99,14900.0,40.8966,40.916,40.8381,40.9063,14900.0
2006-06-16 12:55:00,42.0,42.0,41.96,41.99,12100.0,40.916,40.916,40.8771,40.9063,12100.0
2006-06-16 13:00:00,42.0,42.04,41.98,42.04,10500.0,40.916,40.955,40.8966,40.955,10500.0
2006-06-16 13:05:00,42.04,42.08,42.04,42.06,8700.0,40.955,40.994,40.955,40.9745,8700.0
2006-06-16 13:10:00,42.06,42.09,42.04,42.05,24200.0,40.9745,41.0037,40.955,40.9648,24200.0
2006-06-16 13:15:00,42.07,42.07,42.04,42.04,24000.0,40.9842,40.9842,40.955,40.955,24000.0
2006-06-16 13:20:00,42.05,42.06,42.02,42.03,26000.0,40.9648,40.9745,40.9355,40.9453,26000.0
2006-06-16 13:25:00,42.02,42.14,42.02,42.05,29400.0,40.9355,41.0524,40.9355,40.9648,29400.0
2006-06-16 13:30:00,42.06,42.06,41.94,41.94,11900.0,40.9745,40.9745,40.8576,40.8576,11900.0
2006-06-16 13:35:00,41.94,42.01,41.94,41.99,15600.0,40.8576,40.9258,40.8576,40.9063,15600.0
2006-06-16 13:40:00,42.01,42.04,41.99,42.0,12000.0,40.9258,40.955,40.9063,40.916,12000.0
2006-06-16 13:45:00,42.0,42.09,42.0,42.07,13100.0,40.916,41.0037,40.916,40.9842,13100.0
2006-06-16 13:50:00,42.07,42.11,42.07,42.1,12700.0,40.9842,41.0232,40.9842,41.0135,12700.0
2006-06-16 13:55:00,42.11,42.11,42.07,42.09,19800.0,41.0232,41.0232,40.9842,41.0037,19800.0
2006-06-16 14:00:00,42.1,42.12,42.08,42.08,27300.0,41.0135,41.033,40.994,40.994,27300.0
2006-06-16 14:05:00,42.09,42.1,42.06,42.06,13800.0,41.0037,41.0135,40.9745,40.9745,13800.0
2006-06-16 14:10:00,42.06,42.06,41.95,41.99,33500.0,40.9745,40.9745,40.8673,40.9063,33500.0
2006-06-16 14:15:00,41.99,42.07,41.98,42.06,26300.0,40.9063,40.9842,40.8966,40.9745,26300.0
2006-06-16 14:20:00,42.07,42.12,42.06,42.09,32200.0,40.9842,41.033,40.9745,41.0037,32200.0
2006-06-16 14:25:00,42.09,42.1,42.08,42.1,24900.0,41.0037,41.0135,40.994,41.0135,24900.0
2006-06-16 14:30:00,42.1,42.15,42.1,42.12,21400.0,41.0135,41.0622,41.0135,41.033,21400.0
2006-06-16 14:35:00,42.12,42.13,42.08,42.1,33800.0,41.033,41.0427,40.994,41.0135,33800.0
2006-06-16 14:40:00,42.09,42.13,42.09,42.1,14400.0,41.0037,41.0427,41.0037,41.0135,14400.0
2006-06-16 14:45:00,42.09,42.14,42.09,42.13,30600.0,41.0037,41.0524,41.0037,41.0427,30600.0
2006-06-16 14:50:00,42.13,42.14,42.1,42.13,47100.0,41.0427,41.0524,41.0135,41.0427,47100.0
2006-06-16 14:55:00,42.14,42.23,42.13,42.23,23600.0,41.0524,41.1401,41.0427,41.1401,23600.0
2006-06-16 15:00:00,42.24,42.25,42.19,42.22,35100.0,41.1499,41.1596,41.1011,41.1304,35100.0
2006-06-16 15:05:00,42.22,42.28,42.19,42.25,36900.0,41.1304,41.1888,41.1011,41.1596,36900.0
2006-06-16 15:10:00,42.25,42.34,42.25,42.33,29800.0,41.1596,41.2473,41.1596,41.2375,29800.0
2006-06-16 15:15:00,42.33,42.34,42.3,42.3,26000.0,41.2375,41.2473,41.2083,41.2083,26000.0
2006-06-16 15:20:00,42.3,42.37,42.3,42.37,20900.0,41.2083,41.2765,41.2083,41.2765,20900.0
2006-06-16 15:25:00,42.37,42.45,42.37,42.41,49800.0,41.2765,41.3544,41.2765,41.3155,49800.0
2006-06-16 15:30:00,42.4,42.44,42.39,42.4,51000.0,41.3057,41.3447,41.296,41.3057,51000.0
2006-06-16 15:35:00,42.41,42.41,42.34,42.36,42400.0,41.3155,41.3155,41.2473,41.2668,42400.0
2006-06-16 15:40:00,42.36,42.41,42.3,42.33,85900.0,41.2668,41.3155,41.2083,41.2375,85900.0
2006-06-16 15:45:00,42.33,42.34,42.19,42.25,81200.0,41.2375,41.2473,41.1011,41.1596,81200.0
2006-06-16 15:50:00,42.24,42.39,42.23,42.31,93000.0,41.1499,41.296,41.1401,41.218,93000.0
2006-06-16 15:55:00,42.32,42.37,42.26,42.31,75500.0,41.2278,41.2765,41.1693,41.218,75500.0
2006-06-19 09:30:00,42.43,42.5,42.2,42.28,94300.0,41.335,41.4031,41.1109,41.1888,94300.0
2006-06-19 09:35:00,42.23,42.23,41.91,41.91,24100.0,41.1401,41.1401,40.8284,40.8284,24100.0
2006-06-19 09:40:00,41.91,41.91,41.75,41.77,27800.0,40.8284,40.8284,40.6725,40.692,27800.0
2006-06-19 09:45:00,41.77,41.98,41.63,41.96,50900.0,40.692,40.8966,40.5556,40.8771,50900.0
2006-06-19 09:50:00,41.93,41.97,41.74,41.92,85600.0,40.8479,40.8868,40.6628,40.8381,85600.0
2006-06-19 09:55:00,41.93,41.93,41.7,41.78,34200.0,40.8479,40.8479,40.6238,40.7017,34200.0
2006-06-19 10:00:00,41.78,41.79,41.65,41.66,25700.0,40.7017,40.7115,40.5751,40.5848,25700.0
2006-06-19 10:05:00,41.66,41.8,41.61,41.72,44100.0,40.5848,40.7212,40.5361,40.6433,44100.0
2006-06-19 10:10:00,41.73,41.74,41.64,41.66,23700.0,40.653,40.6628,40.5653,40.5848,23700.0
2006-06-19 10:15:00,41.65,41.73,41.63,41.71,22900.0,40.5751,40.653,40.5556,40.6335,22900.0
2006-06-19 10:20:00,41.72,41.72,41.53,41.62,20000.0,40.6433,40.6433,40.4582,40.5459,20000.0
2006-06-19 10:25:00,41.59,41.59,41.48,41.51,34400.0,40.5166,40.5166,40.4095,40.4387,34400.0
2006-06-19 10:30:00,41.49,41.65,41.48,41.51,33000.0,40.4192,40.5751,40.4095,40.4387,33000.0
2006-06-19 10:35:00,41.5,41.5,41.37,41.42,46400.0,40.429,40.429,40.3023,40.351,46400.0
2006-06-19 10:40:00,41.42,41.55,41.41,41.55,9500.0,40.351,40.4777,40.3413,40.4777,9500.0
2006-06-19 10:45:00,41.56,41.56,41.41,41.46,13500.0,40.4874,40.4874,40.3413,40.39,13500.0
2006-06-19 10:50:00,41.47,41.68,41.47,41.58,34200.0,40.3997,40.6043,40.3997,40.5069,34200.0
2006-06-19 10:55:00,41.57,41.65,41.55,41.63,15900.0,40.4971,40.5751,40.4777,40.5556,15900.0
2006-06-19 11:00:00,41.64,41.65,41.48,41.49,15000.0,40.5653,40.5751,40.4095,40.4192,15000.0
2006-06-19 11:05:00,41.47,41.47,41.27,41.3,53500.0,40.3997,40.3997,40.2049,40.2341,53500.0
2006-06-19 11:10:00,41.3,41.54,41.3,41.53,31500.0,40.2341,40.4679,40.2341,40.4582,31500.0
2006-06-19 11:15:00,41.55,41.55,41.37,41.51,24100.0,40.4777,40.4777,40.3023,40.4387,24100.0
2006-06-19 11:20:00,41.51,41.52,41.35,41.35,18300.0,40.4387,40.4484,40.2828,40.2828,18300.0
2006-06-19 11:25:00,41.35,41.41,41.3,41.34,27000.0,40.2828,40.3413,40.2341,40.2731,27000.0
2006-06-19 11:30:00,41.33,41.43,41.31,41.39,14900.0,40.2633,40.3608,40.2439,40.3218,14900.0
2006-06-19 11:35:00,41.39,41.39,41.3,41.33,17600.0,40.3218,40.3218,40.2341,40.2633,17600.0
2006-06-19 11:40:00,41.31,41.46,41.31,41.39,11900.0,40.2439,40.39,40.2439,40.3218,11900.0
2006-06-19 11:45:00,41.38,41.45,41.38,41.44,11000.0,40.3121,40.3802,40.3121,40.3705,11000.0
2006-06-19 11:50:00,41.44,41.49,41.31,41.31,17900.0,40.3705,40.4192,40.2439,40.2439,17900.0
2006-06-19 11:55:00,41.33,41.5,41.33,41.42,8200.0,40.2633,40.429,40.2633,40.351,8200.0
2006-06-19 12:00:00,41.38,41.5,41.38,41.48,12100.0,40.3121,40.429,40.3121,40.4095,12100.0
2006-06-19 12:05:00,41.44,41.45,41.33,41.33,17500.0,40.3705,40.3802,40.2633,40.2633,17500.0
2006-06-19 12:10:00,41.34,41.37,41.32,41.37,6000.0,40.2731,40.3023,40.2536,40.3023,6000.0
2006-06-19 12:15:00,41.35,41.36,41.31,41.31,20300.0,40.2828,40.2926,40.2439,40.2439,20300.0
2006-06-19 12:20:00,41.32,41.36,41.31,41.34,26100.0,40.2536,40.2926,40.2439,40.2731,26100.0
2006-06-19 12:25:00,41.36,41.4,41.34,41.39,8000.0,40.2926,40.3315,40.2731,40.3218,8000.0
2006-06-19 12:30:00,41.4,41.42,41.37,41.37,22500.0,40.3315,40.351,40.3023,40.3023,22500.0
2006-06-19 12:35:00,41.37,41.41,41.32,41.32,33500.0,40.3023,40.3413,40.2536,40.2536,33500.0
2006-06-19 12:40:00,41.31,41.42,41.31,41.34,35400.0,40.2439,40.351,40.2439,40.2731,35400.0
2006-06-19 12:45:00,41.35,41.37,41.32,41.32,19900.0,40.2828,40.3023,40.2536,40.2536,19900.0
2006-06-19 12:50:00,41.32,41.33,41.29,41.31,34400.0,40.2536,40.2633,40.2244,40.2439,34400.0
2006-06-19 12:55:00,41.32,41.38,41.32,41.32,33300.0,40.2536,40.3121,40.2536,40.2536,33300.0
2006-06-19 13:00:00,41.32,41.36,41.32,41.33,13500.0,40.2536,40.2926,40.2536,40.2633,13500.0
2006-06-19 13:05:00,41.33,41.34,41.21,41.28,20700.0,40.2633,40.2731,40.1464,40.2146,20700.0
2006-06-19 13:10:00,41.28,41.28,41.08,41.23,33200.0,40.2146,40.2146,40.0198,40.1659,33200.0
2006-06-19 13:15:00,41.21,41.33,41.17,41.33,17000.0,40.1464,40.2633,40.1075,40.2633,17000.0
2006-06-19 13:20:00,41.33,41.34,41.19,41.21,16500.0,40.2633,40.2731,40.127,40.1464,16500.0
2006-06-19 13:25:00,41.21,41.3,41.18,41.26,25400.0,40.1464,40.2341,40.1172,40.1951,25400.0
2006-06-19 13:30:00,41.27,41.28,41.2,41.2,10500.0,40.2049,40.2146,40.1367,40.1367,10500.0
2006-06-19 13:35:00,41.2,41.26,41.13,41.15,68500.0,40.1367,40.1951,40.0685,40.088,68500.0
2006-06-19 13:40:00,41.12,41.12,40.89,40.95,82700.0,40.0588,40.0588,39.8347,39.8931,82700.0
2006-06-19 13:45:00,40.97,41.01,40.95,40.96,44600.0,39.9126,39.9516,39.8931,39.9029,44600.0
2006-06-19 13:50:00,40.95,41.0,40.94,41.0,64600.0,39.8931,39.9419,39.8834,39.9419,64600.0
2006-06-19 13:55:00,40.99,41.03,40.97,41.0,28900.0,39.9321,39.9711,39.9126,39.9419,28900.0
2006-06-19 14:00:00,40.99,41.03,40.99,41.0,44000.0,39.9321,39.9711,39.9321,39.9419,44000.0
2006-06-19 14:05:00,41.0,41.01,40.96,41.0,42200.0,39.9419,39.9516,39.9029,39.9419,42200.0
2006-06-19 14:10:00,40.98,41.0,40.98,40.99,20400.0,39.9224,39.9419,39.9224,39.9321,20400.0
2006-06-19 14:15:00,40.99,41.0,40.97,40.97,34500.0,39.9321,39.9419,39.9126,39.9126,34500.0
2006-06-19 14:20:00,40.97,41.0,40.92,40.93,32100.0,39.9126,39.9419,39.8639,39.8737,32100.0
2006-06-19 14:25:00,40.93,41.0,40.92,41.0,34500.0,39.8737,39.9419,39.8639,39.9419,34500.0
2006-06-19 14:30:00,40.98,41.0,40.95,40.96,8300.0,39.9224,39.9419,39.8931,39.9029,8300.0
2006-06-19 14:35:00,40.96,41.0,40.95,40.97,15800.0,39.9029,39.9419,39.8931,39.9126,15800.0
2006-06-19 14:40:00,40.96,40.97,40.87,40.88,21500.0,39.9029,39.9126,39.8152,39.825,21500.0
2006-06-19 14:45:00,40.88,40.9,40.76,40.78,24600.0,39.825,39.8444,39.7081,39.7275,24600.0
2006-06-19 14:50:00,40.76,40.8,40.67,40.71,81800.0,39.7081,39.747,39.6204,39.6593,81800.0
2006-06-19 14:55:00,40.73,40.81,40.7,40.73,33900.0,39.6788,39.7568,39.6496,39.6788,33900.0
2006-06-19 15:00:00,40.72,40.88,40.72,40.88,36300.0,39.6691,39.825,39.6691,39.825,36300.0
2006-06-19 15:05:00,40.88,40.95,40.88,40.91,18000.0,39.825,39.8931,39.825,39.8542,18000.0
2006-06-19 15:10:00,40.91,41.02,40.9,41.02,23800.0,39.8542,39.9613,39.8444,39.9613,23800.0
2006-06-19 15:15:00,41.0,41.11,41.0,41.1,51300.0,39.9419,40.049,39.9419,40.0393,51300.0
2006-06-19 15:20:00,41.09,41.15,41.09,41.13,70800.0,40.0295,40.088,40.0295,40.0685,70800.0
2006-06-19 15:25:00,41.11,41.22,41.1,41.15,58100.0,40.049,40.1562,40.0393,40.088,58100.0
2006-06-19 15:30:00,41.14,41.27,41.13,41.26,32800.0,40.0782,40.2049,40.0685,40.1951,32800.0
2006-06-19 15:35:00,41.27,41.35,41.25,41.31,154900.0,40.2049,40.2828,40.1854,40.2439,154900.0
2006-06-19 15:40:00,41.31,41.32,41.25,41.25,125100.0,40.2439,40.2536,40.1854,40.1854,125100.0
2006-06-19 15:45:00,41.24,41.3,41.13,41.3,42100.0,40.1757,40.2341,40.0685,40.2341,42100.0
2006-06-19 15:50:00,41.3,41.3,41.21,41.21,66100.0,40.2341,40.2341,40.1464,40.1464,66100.0
2006-06-19 15:55:00,41.2,41.29,41.2,41.24,82600.0,40.1367,40.2244,40.1367,40.1757,82600.0
2006-06-20 09:30:00,41.85,42.1,41.75,41.99,164900.0,40.7699,41.0135,40.6725,40.9063,164900.0
2006-06-20 09:35:00,41.99,41.99,41.68,41.76,68500.0,40.9063,40.9063,40.6043,40.6822,68500.0
2006-06-20 09:40:00,41.76,41.83,41.61,41.73,72200.0,40.6822,40.7504,40.5361,40.653,72200.0
2006-06-20 09:45:00,41.73,41.76,41.66,41.67,86200.0,40.653,40.6822,40.5848,40.5946,86200.0
2006-06-20 09:50:00,41.68,41.91,41.64,41.87,222700.0,40.6043,40.8284,40.5653,40.7894,222700.0
2006-06-20 09:55:00,41.86,41.98,41.8,41.94,38700.0,40.7797,40.8966,40.7212,40.8576,38700.0
2006-06-20 10:00:00,41.95,42.0,41.75,41.93,121700.0,40.8673,40.916,40.6725,40.8479,121700.0
2006-06-20 10:05:00,41.93,41.95,41.8,41.88,67400.0,40.8479,40.8673,40.7212,40.7991,67400.0
2006-06-20 10:10:00,41.87,41.93,41.82,41.83,35500.0,40.7894,40.8479,40.7407,40.7504,35500.0
2006-06-20 10:15:00,41.83,41.98,41.83,41.89,42000.0,40.7504,40.8966,40.7504,40.8089,42000.0
2006-06-20 10:20:00,41.89,41.94,41.8,41.87,35800.0,40.8089,40.8576,40.7212,40.7894,35800.0
2006-06-20 10:25:00,41.88,41.88,41.79,41.85,63700.0,40.7991,40.7991,40.7115,40.7699,63700.0
2006-06-20 10:30:00,41.85,41.92,41.82,41.88,28200.0,40.7699,40.8381,40.7407,40.7991,28200.0
2006-06-20 10:35:00,41.89,42.06,41.89,41.94,31800.0,40.8089,40.9745,40.8089,40.8576,31800.0
2006-06-20 10:40:00,41.93,41.94,41.81,41.84,45700.0,40.8479,40.8576,40.731,40.7602,45700.0
2006-06-20 10:45:00,41.85,41.86,41.66,41.82,45900.0,40.7699,40.7797,40.5848,40.7407,45900.0
2006-06-20 10:50:00,41.82,41.98,41.81,41.98,32900.0,40.7407,40.8966,40.731,40.8966,32900.0
2006-06-20 10:55:00,41.97,41.97,41.85,41.89,29700.0,40.8868,40.8868,40.7699,40.8089,29700.0
2006-06-20 11:00:00,41.89,42.0,41.85,42.0,51800.0,40.8089,40.916,40.7699,40.916,51800.0
2006-06-20 11:05:00,41.99,42.0,41.82,41.83,60100.0,40.9063,40.916,40.7407,40.7504,60100.0
2006-06-20 11:10:00,41.83,41.87,41.82,41.85,48300.0,40.7504,40.7894,40.7407,40.7699,48300.0
2006-06-20 11:15:00,41.87,41.89,41.85,41.86,17100.0,40.7894,40.8089,40.7699,40.7797,17100.0
2006-06-20 11:20:00,41.85,42.01,41.85,41.99,15300.0,40.7699,40.9258,40.7699,40.9063,15300.0
2006-06-20 11:25:00,42.0,42.05,41.96,42.03,51500.0,40.916,40.9648,40.8771,40.9453,51500.0
2006-06-20 11:30:00,42.05,42.11,42.01,42.04,48200.0,40.9648,41.0232,40.9258,40.955,48200.0
2006-06-20 11:35:00,42.05,42.2,42.04,42.08,108200.0,40.9648,41.1109,40.955,40.994,108200.0
2006-06-20 11:40:00,42.09,42.17,42.04,42.04,35400.0,41.0037,41.0817,40.955,40.955,35400.0
2006-06-20 11:45:00,42.04,42.04,41.98,42.0,9200.0,40.955,40.955,40.8966,40.916,9200.0
2006-06-20 11:50:00,42.02,42.1,42.02,42.09,8100.0,40.9355,41.0135,40.9355,41.0037,8100.0
2006-06-20 11:55:00,42.09,42.15,42.08,42.14,19500.0,41.0037,41.0622,40.994,41.0524,19500.0
2006-06-20 12:00:00,42.12,42.13,42.03,42.06,15400.0,41.033,41.0427,40.9453,40.9745,15400.0
2006-06-20 12:05:00,42.04,42.05,42.02,42.02,9800.0,40.955,40.9648,40.9355,40.9355,9800.0
2006-06-20 12:10:00,42.01,42.03,42.0,42.03,12200.0,40.9258,40.9453,40.916,40.9453,12200.0
2006-06-20 12:15:00,42.03,42.03,42.0,42.0,10700.0,40.9453,40.9453,40.916,40.916,10700.0
2006-06-20 12:20:00,42.01,42.14,42.01,42.13,12500.0,40.9258,41.0524,40.9258,41.0427,12500.0
2006-06-20 12:25:00,42.12,42.2,42.12,42.14,23800.0,41.033,41.1109,41.033,41.0524,23800.0
2006-06-20 12:30:00,42.14,42.15,42.02,42.02,20300.0,41.0524,41.0622,40.9355,40.9355,20300.0
2006-06-20 12:35:00,42.01,42.05,42.0,42.03,4100.0,40.9258,40.9648,40.916,40.9453,4100.0
2006-06-20 12:40:00,42.03,42.07,42.02,42.06,7700.0,40.9453,40.9842,40.9355,40.9745,7700.0
2006-06-20 12:45:00,42.06,42.09,42.05,42.05,7800.0,40.9745,41.0037,40.9648,40.9648,7800.0
2006-06-20 12:50:00,42.04,42.04,41.96,42.03,28100.0,40.955,40.955,40.8771,40.9453,28100.0
2006-06-20 12:55:00,42.03,42.03,42.0,42.0,7100.0,40.9453,40.9453,40.916,40.916,7100.0
2006-06-20 13:00:00,42.01,42.05,42.01,42.03,14400.0,40.9258,40.9648,40.9258,40.9453,14400.0
2006-06-20 13:05:00,42.02,42.04,41.97,42.02,45200.0,40.9355,40.955,40.8868,40.9355,45200.0
2006-06-20 13:10:00,42.03,42.03,42.0,42.01,2800.0,40.9453,40.9453,40.916,40.9258,2800.0
2006-06-20 13:15:00,42.01,42.03,42.01,42.01,2900.0,40.9258,40.9453,40.9258,40.9258,2900.0
2006-06-20 13:20:00,42.01,42.03,42.0,42.01,21400.0,40.9258,40.9453,40.916,40.9258,21400.0
2006-06-20 13:25:00,42.01,42.03,42.0,42.03,49200.0,40.9258,40.9453,40.916,40.9453,49200.0
2006-06-20 13:30:00,42.02,42.05,41.96,42.03,51200.0,40.9355,40.9648,40.8771,40.9453,51200.0
2006-06-20 13:35:00,42.03,42.04,41.98,42.01,61800.0,40.9453,40.955,40.8966,40.9258,61800.0
2006-06-20 13:40:00,42.01,42.06,42.0,42.04,37500.0,40.9258,40.9745,40.916,40.955,37500.0
2006-06-20 13:45:00,42.04,42.04,41.99,41.99,54200.0,40.955,40.955,40.9063,40.9063,54200.0
2006-06-20 13:50:00,41.99,41.99,41.91,41.93,14100.0,40.9063,40.9063,40.8284,40.8479,14100.0
2006-06-20 13:55:00,41.93,41.94,41.79,41.85,27700.0,40.8479,40.8576,40.7115,40.7699,27700.0
2006-06-20 14:00:00,41.85,41.89,41.75,41.76,34000.0,40.7699,40.8089,40.6725,40.6822,34000.0
2006-06-20 14:05:00,41.75,41.8,41.73,41.8,28000.0,40.6725,40.7212,40.653,40.7212,28000.0
2006-06-20 14:10:00,41.83,41.91,41.82,41.85,41600.0,40.7504,40.8284,40.7407,40.7699,41600.0
2006-06-20 14:15:00,41.86,41.87,41.74,41.83,35600.0,40.7797,40.7894,40.6628,40.7504,35600.0
2006-06-20 14:20:00,41.82,41.83,41.66,41.67,35400.0,40.7407,40.7504,40.5848,40.5946,35400.0
2006-06-20 14:25:00,41.67,41.71,41.64,41.64,39700.0,40.5946,40.6335,40.5653,40.5653,39700.0
2006-06-20 14:30:00,41.65,41.71,41.63,41.68,37500.0,40.5751,40.6335,40.5556,40.6043,37500.0
2006-06-20 14:35:00,41.67,41.81,41.67,41.78,13700.0,40.5946,40.731,40.5946,40.7017,13700.0
2006-06-20 14:40:00,41.76,41.81,41.74,41.74,8400.0,40.6822,40.731,40.6628,40.6628,8400.0
2006-06-20 14:45:00,41.76,41.76,41.61,41.62,41300.0,40.6822,40.6822,40.5361,40.5459,41300.0
2006-06-20 14:50:00,41.61,41.69,41.61,41.67,43700.0,40.5361,40.614,40.5361,40.5946,43700.0
2006-06-20 14:55:00,41.67,41.68,41.6,41.63,17200.0,40.5946,40.6043,40.5264,40.5556,17200.0
2006-06-20 15:00:00,41.63,41.66,41.6,41.6,43600.0,40.5556,40.5848,40.5264,40.5264,43600.0
2006-06-20 15:05:00,41.6,41.64,41.59,41.59,36000.0,40.5264,40.5653,40.5166,40.5166,36000.0
2006-06-20 15:10:00,41.62,41.64,41.58,41.6,26500.0,40.5459,40.5653,40.5069,40.5264,26500.0
2006-06-20 15:15:00,41.6,41.69,41.53,41.68,20800.0,40.5264,40.614,40.4582,40.6043,20800.0
2006-06-20 15:20:00,41.68,41.76,41.64,41.72,46300.0,40.6043,40.6822,40.5653,40.6433,46300.0
2006-06-20 15:25:00,41.72,41.77,41.64,41.64,43200.0,40.6433,40.692,40.5653,40.5653,43200.0
2006-06-20 15:30:00,41.64,41.66,41.52,41.56,65700.0,40.5653,40.5848,40.4484,40.4874,65700.0
2006-06-20 15:35:00,41.57,41.58,41.41,41.49,57200.0,40.4971,40.5069,40.3413,40.4192,57200.0
2006-06-20 15:40:00,41.49,41.55,41.43,41.53,27800.0,40.4192,40.4777,40.3608,40.4582,27800.0
2006-06-20 15:45:00,41.54,41.56,41.43,41.46,38800.0,40.4679,40.4874,40.3608,40.39,38800.0
2006-06-20 15:50:00,41.46,41.48,41.36,41.4,66000.0,40.39,40.4095,40.2926,40.3315,66000.0
2006-06-20 15:55:00,41.39,41.47,41.35,41.41,92600.0,40.3218,40.3997,40.2828,40.3413,92600.0
2006-06-21 09:30:00,42.0,42.0,41.67,41.8,111400.0,40.916,40.916,40.5946,40.7212,111400.0
2006-06-21 09:35:00,41.82,42.1,41.82,42.1,61700.0,40.7407,41.0135,40.7407,41.0135,61700.0
2006-06-21 09:40:00,42.11,42.14,41.82,41.99,42500.0,41.0232,41.0524,40.7407,40.9063,42500.0
2006-06-21 09:45:00,42.02,42.24,42.0,42.03,32300.0,40.9355,41.1499,40.916,40.9453,32300.0
2006-06-21 09:50:00,42.07,42.14,41.89,42.01,61600.0,40.9842,41.0524,40.8089,40.9258,61600.0
2006-06-21 09:55:00,42.0,42.02,41.88,41.94,65100.0,40.916,40.9355,40.7991,40.8576,65100.0
2006-06-21 10:00:00,41.93,42.1,41.89,42.0,73300.0,40.8479,41.0135,40.8089,40.916,73300.0
2006-06-21 10:05:00,42.02,42.21,42.0,42.02,73300.0,40.9355,41.1206,40.916,40.9355,73300.0
2006-06-21 10:10:00,42.03,42.11,41.97,41.97,96200.0,40.9453,41.0232,40.8868,40.8868,96200.0
2006-06-21 10:15:00,42.01,42.1,42.0,42.1,38700.0,40.9258,41.0135,40.916,41.0135,38700.0
2006-06-21 10:20:00,42.09,42.1,42.01,42.01,25000.0,41.0037,41.0135,40.9258,40.9258,25000.0
2006-06-21 10:25:00,42.0,42.1,41.95,42.04,41900.0,40.916,41.0135,40.8673,40.955,41900.0
2006-06-21 10:30:00,42.03,42.11,41.99,42.1,96900.0,40.9453,41.0232,40.9063,41.0135,96900.0
2006-06-21 10:35:00,42.1,42.12,42.04,42.06,21800.0,41.0135,41.033,40.955,40.9745,21800.0
2006-06-21 10:40:00,42.07,42.08,41.99,42.08,19600.0,40.9842,40.994,40.9063,40.994,19600.0
2006-06-21 10:45:00,42.06,42.06,42.0,42.05,19700.0,40.9745,40.9745,40.916,40.9648,19700.0
2006-06-21 10:50:00,42.03,42.05,42.0,42.03,17200.0,40.9453,40.9648,40.916,40.9453,17200.0
2006-06-21 10:55:00,42.03,42.22,42.03,42.2,105700.0,40.9453,41.1304,40.9453,41.1109,105700.0
2006-06-21 11:00:00,42.17,42.19,42.1,42.16,83400.0,41.0817,41.1011,41.0135,41.0719,83400.0
2006-06-21 11:05:00,42.17,42.27,42.17,42.21,77800.0,41.0817,41.1791,41.0817,41.1206,77800.0
2006-06-21 11:10:00,42.23,42.23,42.14,42.14,31500.0,41.1401,41.1401,41.0524,41.0524,31500.0
2006-06-21 11:15:00,42.15,42.2,42.14,42.19,9700.0,41.0622,41.1109,41.0524,41.1011,9700.0
2006-06-21 11:20:00,42.19,42.22,42.17,42.19,88700.0,41.1011,41.1304,41.0817,41.1011,88700.0
2006-06-21 11:25:00,42.2,42.32,42.18,42.28,47300.0,41.1109,41.2278,41.0914,41.1888,47300.0
2006-06-21 11:30:00,42.28,42.28,42.24,42.24,17200.0,41.1888,41.1888,41.1499,41.1499,17200.0
2006-06-21 11:35:00,42.27,42.3,42.24,42.26,21800.0,41.1791,41.2083,41.1499,41.1693,21800.0
2006-06-21 11:40:00,42.28,42.31,42.23,42.29,16200.0,41.1888,41.218,41.1401,41.1986,16200.0
2006-06-21 11:45:00,42.3,42.3,42.19,42.23,34600.0,41.2083,41.2083,41.1011,41.1401,34600.0
2006-06-21 11:50:00,42.23,42.25,42.22,42.22,18400.0,41.1401,41.1596,41.1304,41.1304,18400.0
2006-06-21 11:55:00,42.22,42.25,42.2,42.22,12800.0,41.1304,41.1596,41.1109,41.1304,12800.0
2006-06-21 12:00:00,42.22,42.26,42.19,42.21,25600.0,41.1304,41.1693,41.1011,41.1206,25600.0
2006-06-21 12:05:00,42.2,42.35,42.2,42.29,47600.0,41.1109,41.257,41.1109,41.1986,47600.0
2006-06-21 12:10:00,42.3,42.36,42.28,42.35,35200.0,41.2083,41.2668,41.1888,41.257,35200.0
2006-06-21 12:15:00,42.35,42.39,42.29,42.3,92200.0,41.257,41.296,41.1986,41.2083,92200.0
2006-06-21 12:20:00,42.3,42.3,42.23,42.27,25700.0,41.2083,41.2083,41.1401,41.1791,25700.0
2006-06-21 12:25:00,42.25,42.3,42.24,42.3,24000.0,41.1596,41.2083,41.1499,41.2083,24000.0
2006-06-21 12:30:00,42.3,42.3,42.25,42.29,15400.0,41.2083,41.2083,41.1596,41.1986,15400.0
2006-06-21 12:35:00,42.29,42.3,42.26,42.29,11800.0,41.1986,41.2083,41.1693,41.1986,11800.0
2006-06-21 12:40:00,42.3,42.3,42.24,42.26,9200.0,41.2083,41.2083,41.1499,41.1693,9200.0
2006-06-21 12:45:00,42.28,42.29,42.25,42.26,8700.0,41.1888,41.1986,41.1596,41.1693,8700.0
2006-06-21 12:50:00,42.26,42.27,42.22,42.27,19100.0,41.1693,41.1791,41.1304,41.1791,19100.0
2006-06-21 12:55:00,42.25,42.26,42.24,42.25,55800.0,41.1596,41.1693,41.1499,41.1596,55800.0
2006-06-21 13:00:00,42.25,42.3,42.23,42.28,9100.0,41.1596,41.2083,41.1401,41.1888,9100.0
2006-06-21 13:05:00,42.28,42.28,42.27,42.28,16200.0,41.1888,41.1888,41.1791,41.1888,16200.0
2006-06-21 13:10:00,42.28,42.3,42.26,42.27,10900.0,41.1888,41.2083,41.1693,41.1791,10900.0
2006-06-21 13:15:00,42.27,42.27,42.25,42.25,17700.0,41.1791,41.1791,41.1596,41.1596,17700.0
2006-06-21 13:20:00,42.25,42.27,42.23,42.25,22500.0,41.1596,41.1791,41.1401,41.1596,22500.0
2006-06-21 13:25:00,42.25,42.27,42.21,42.24,53400.0,41.1596,41.1791,41.1206,41.1499,53400.0
2006-06-21 13:30:00,42.25,42.27,42.24,42.27,64700.0,41.1596,41.1791,41.1499,41.1791,64700.0
2006-06-21 13:35:00,42.27,42.27,42.24,42.24,24100.0,41.1791,41.1791,41.1499,41.1499,24100.0
2006-06-21 13:40:00,42.24,42.3,42.24,42.29,72400.0,41.1499,41.2083,41.1499,41.1986,72400.0
2006-06-21 13:45:00,42.28,42.29,42.26,42.27,36400.0,41.1888,41.1986,41.1693,41.1791,36400.0
2006-06-21 13:50:00,42.27,42.28,42.26,42.26,18000.0,41.1791,41.1888,41.1693,41.1693,18000.0
2006-06-21 13:55:00,42.26,42.3,42.26,42.28,185100.0,41.1693,41.2083,41.1693,41.1888,185100.0
2006-06-21 14:00:00,42.27,42.27,42.26,42.27,28400.0,41.1791,41.1791,41.1693,41.1791,28400.0
2006-06-21 14:05:00,42.27,42.27,42.26,42.27,6700.0,41.1791,41.1791,41.1693,41.1791,6700.0
2006-06-21 14:10:00,42.26,42.27,42.25,42.26,25600.0,41.1693,41.1791,41.1596,41.1693,25600.0
2006-06-21 14:15:00,42.26,42.27,42.26,42.27,21500.0,41.1693,41.1791,41.1693,41.1791,21500.0
2006-06-21 14:20:00,42.26,42.3,42.26,42.29,53900.0,41.1693,41.2083,41.1693,41.1986,53900.0
2006-06-21 14:25:00,42.28,42.29,42.27,42.28,19000.0,41.1888,41.1986,41.1791,41.1888,19000.0
2006-06-21 14:30:00,42.28,42.28,42.27,42.28,11100.0,41.1888,41.1888,41.1791,41.1888,11100.0
2006-06-21 14:35:00,42.28,42.28,42.22,42.25,31600.0,41.1888,41.1888,41.1304,41.1596,31600.0
2006-06-21 14:40:00,42.25,42.26,42.23,42.23,24000.0,41.1596,41.1693,41.1401,41.1401,24000.0
2006-06-21 14:45:00,42.24,42.25,42.21,42.21,36700.0,41.1499,41.1596,41.1206,41.1206,36700.0
2006-06-21 14:50:00,42.21,42.23,42.12,42.19,86400.0,41.1206,41.1401,41.033,41.1011,86400.0
2006-06-21 14:55:00,42.18,42.21,42.16,42.19,42900.0,41.0914,41.1206,41.0719,41.1011,42900.0
2006-06-21 15:00:00,42.2,42.22,42.15,42.16,26600.0,41.1109,41.1304,41.0622,41.0719,26600.0
2006-06-21 15:05:00,42.16,42.16,42.11,42.15,9700.0,41.0719,41.0719,41.0232,41.0622,9700.0
2006-06-21 15:10:00,42.15,42.15,42.12,42.15,21300.0,41.0622,41.0622,41.033,41.0622,21300.0
2006-06-21 15:15:00,42.15,42.16,42.12,42.14,12800.0,41.0622,41.0719,41.033,41.0524,12800.0
2006-06-21 15:20:00,42.13,42.16,42.13,42.15,22300.0,41.0427,41.0719,41.0427,41.0622,22300.0
2006-06-21 15:25:00,42.15,42.15,42.08,42.08,25300.0,41.0622,41.0622,40.994,40.994,25300.0
2006-06-21 15:30:00,42.09,42.09,41.91,41.95,31200.0,41.0037,41.0037,40.8284,40.8673,31200.0
2006-06-21 15:35:00,41.95,41.99,41.85,41.99,34000.0,40.8673,40.9063,40.7699,40.9063,34000.0
2006-06-21 15:40:00,41.98,42.0,41.96,41.98,30800.0,40.8966,40.916,40.8771,40.8966,30800.0
2006-06-21 15:45:00,41.98,41.99,41.91,41.96,29000.0,40.8966,40.9063,40.8284,40.8771,29000.0
2006-06-21 15:50:00,41.97,42.0,41.97,42.0,50400.0,40.8868,40.916,40.8868,40.916,50400.0
2006-06-21 15:55:00,42.0,42.0,41.88,41.96,51600.0,40.916,40.916,40.7991,40.8771,51600.0
2006-06-22 09:30:00,41.68,42.02,41.6,41.62,38700.0,40.6043,40.9355,40.5264,40.5459,38700.0
2006-06-22 09:35:00,41.6,41.7,41.45,41.65,44100.0,40.5264,40.6238,40.3802,40.5751,44100.0
2006-06-22 09:40:00,41.63,41.65,41.35,41.36,21200.0,40.5556,40.5751,40.2828,40.2926,21200.0
2006-06-22 09:45:00,41.4,41.57,41.37,41.5,27800.0,40.3315,40.4971,40.3023,40.429,27800.0
2006-06-22 09:50:00,41.5,41.54,41.4,41.53,13700.0,40.429,40.4679,40.3315,40.4582,13700.0
2006-06-22 09:55:00,41.51,41.58,41.5,41.55,11000.0,40.4387,40.5069,40.429,40.4777,11000.0
2006-06-22 10:00:00,41.58,41.6,41.29,41.37,33600.0,40.5069,40.5264,40.2244,40.3023,33600.0
2006-06-22 10:05:00,41.38,41.39,41.13,41.3,48500.0,40.3121,40.3218,40.0685,40.2341,48500.0
2006-06-22 10:10:00,41.28,41.32,41.04,41.06,49800.0,40.2146,40.2536,39.9808,40.0003,49800.0
2006-06-22 10:15:00,41.05,41.1,40.89,41.03,117200.0,39.9906,40.0393,39.8347,39.9711,117200.0
2006-06-22 10:20:00,41.04,41.11,40.9,41.01,50400.0,39.9808,40.049,39.8444,39.9516,50400.0
2006-06-22 10:25:00,41.07,41.07,40.96,41.0,38700.0,40.0101,40.0101,39.9029,39.9419,38700.0
2006-06-22 10:30:00,40.99,40.99,40.83,40.94,64300.0,39.9321,39.9321,39.7762,39.8834,64300.0
2006-06-22 10:35:00,40.94,41.0,40.9,41.0,63600.0,39.8834,39.9419,39.8444,39.9419,63600.0
2006-06-22 10:40:00,41.01,41.01,40.97,41.0,30900.0,39.9516,39.9516,39.9126,39.9419,30900.0
2006-06-22 10:45:00,41.01,41.01,40.96,40.97,24300.0,39.9516,39.9516,39.9029,39.9126,24300.0
2006-06-22 10:50:00,40.97,41.04,40.97,41.01,63000.0,39.9126,39.9808,39.9126,39.9516,63000.0
2006-06-22 10:55:00,41.0,41.0,40.91,40.95,20500.0,39.9419,39.9419,39.8542,39.8931,20500.0
2006-06-22 11:00:00,40.95,41.03,40.78,40.79,50200.0,39.8931,39.9711,39.7275,39.7373,50200.0
2006-06-22 11:05:00,40.78,40.94,40.78,40.93,24600.0,39.7275,39.8834,39.7275,39.8737,24600.0
2006-06-22 11:10:00,40.93,40.96,40.9,40.95,36700.0,39.8737,39.9029,39.8444,39.8931,36700.0
2006-06-22 11:15:00,40.96,40.96,40.9,40.91,30200.0,39.9029,39.9029,39.8444,39.8542,30200.0
2006-06-22 11:20:00,40.91,40.96,40.9,40.95,45900.0,39.8542,39.9029,39.8444,39.8931,45900.0
2006-06-22 11:25:00,40.96,41.01,40.93,41.01,54200.0,39.9029,39.9516,39.8737,39.9516,54200.0
2006-06-22 11:30:00,41.0,41.13,40.95,41.08,29600.0,39.9419,40.0685,39.8931,40.0198,29600.0
2006-06-22 11:35:00,41.1,41.24,41.07,41.24,17200.0,40.0393,40.1757,40.0101,40.1757,17200.0
2006-06-22 11:40:00,41.24,41.24,41.12,41.13,75900.0,40.1757,40.1757,40.0588,40.0685,75900.0
2006-06-22 11:45:00,41.15,41.16,41.12,41.14,17200.0,40.088,40.0977,40.0588,40.0782,17200.0
2006-06-22 11:50:00,41.13,41.13,41.0,41.01,22100.0,40.0685,40.0685,39.9419,39.9516,22100.0
2006-06-22 11:55:00,41.0,41.07,41.0,41.03,37000.0,39.9419,40.0101,39.9419,39.9711,37000.0
2006-06-22 12:00:00,41.05,41.13,41.02,41.13,15400.0,39.9906,40.0685,39.9613,40.0685,15400.0
2006-06-22 12:05:00,41.12,41.22,41.12,41.19,36800.0,40.0588,40.1562,40.0588,40.127,36800.0
2006-06-22 12:10:00,41.19,41.24,41.15,41.17,19600.0,40.127,40.1757,40.088,40.1075,19600.0
2006-06-22 12:15:00,41.17,41.17,41.12,41.16,17600.0,40.1075,40.1075,40.0588,40.0977,17600.0
2006-06-22 12:20:00,41.15,41.19,41.07,41.16,48000.0,40.088,40.127,40.0101,40.0977,48000.0
2006-06-22 12:25:00,41.16,41.17,41.08,41.1,20700.0,40.0977,40.1075,40.0198,40.0393,20700.0
2006-06-22 12:30:00,41.08,41.09,40.97,41.0,31400.0,40.0198,40.0295,39.9126,39.9419,31400.0
2006-06-22 12:35:00,40.99,41.08,40.98,41.06,58200.0,39.9321,40.0198,39.9224,40.0003,58200.0
2006-06-22 12:40:00,41.05,41.05,40.89,40.89,24900.0,39.9906,39.9906,39.8347,39.8347,24900.0
2006-06-22 12:45:00,40.89,40.96,40.89,40.93,31300.0,39.8347,39.9029,39.8347,39.8737,31300.0
2006-06-22 12:50:00,40.93,40.96,40.93,40.95,18900.0,39.8737,39.9029,39.8737,39.8931,18900.0
2006-06-22 12:55:00,40.95,40.98,40.95,40.97,8600.0,39.8931,39.9224,39.8931,39.9126,8600.0
2006-06-22 13:00:00,40.97,40.97,40.95,40.96,20400.0,39.9126,39.9126,39.8931,39.9029,20400.0
2006-06-22 13:05:00,40.95,40.97,40.95,40.95,10800.0,39.8931,39.9126,39.8931,39.8931,10800.0
2006-06-22 13:10:00,40.96,40.99,40.95,40.97,13400.0,39.9029,39.9321,39.8931,39.9126,13400.0
2006-06-22 13:15:00,40.97,40.97,40.94,40.94,17400.0,39.9126,39.9126,39.8834,39.8834,17400.0
2006-06-22 13:20:00,40.94,40.96,40.9,40.95,52200.0,39.8834,39.9029,39.8444,39.8931,52200.0
2006-06-22 13:25:00,40.95,40.96,40.93,40.94,25000.0,39.8931,39.9029,39.8737,39.8834,25000.0
2006-06-22 13:30:00,40.93,40.95,40.84,40.85,46400.0,39.8737,39.8931,39.786,39.7957,46400.0
2006-06-22 13:35:00,40.86,40.9,40.79,40.87,74200.0,39.8055,39.8444,39.7373,39.8152,74200.0
2006-06-22 13:40:00,40.87,40.93,40.76,40.9,55800.0,39.8152,39.8737,39.7081,39.8444,55800.0
2006-06-22 13:45:00,40.86,40.92,40.78,40.86,45300.0,39.8055,39.8639,39.7275,39.8055,45300.0
2006-06-22 13:50:00,40.86,40.86,40.8,40.81,42600.0,39.8055,39.8055,39.747,39.7568,42600.0
2006-06-22 13:55:00,40.82,41.0,40.82,40.97,98000.0,39.7665,39.9419,39.7665,39.9126,98000.0
2006-06-22 14:00:00,40.97,41.24,40.97,41.17,129600.0,39.9126,40.1757,39.9126,40.1075,129600.0
2006-06-22 14:05:00,41.15,41.16,40.98,41.0,58000.0,40.088,40.0977,39.9224,39.9419,58000.0
2006-06-22 14:10:00,41.0,41.14,40.97,41.03,46900.0,39.9419,40.0782,39.9126,39.9711,46900.0
2006-06-22 14:15:00,41.1,41.11,41.0,41.04,58900.0,40.0393,40.049,39.9419,39.9808,58900.0
2006-06-22 14:20:00,41.05,41.08,41.02,41.03,51600.0,39.9906,40.0198,39.9613,39.9711,51600.0
2006-06-22 14:25:00,41.03,41.09,40.99,40.99,39700.0,39.9711,40.0295,39.9321,39.9321,39700.0
2006-06-22 14:30:00,40.99,41.08,40.87,40.89,29300.0,39.9321,40.0198,39.8152,39.8347,29300.0
2006-06-22 14:35:00,40.88,40.91,40.87,40.9,28400.0,39.825,39.8542,39.8152,39.8444,28400.0
2006-06-22 14:40:00,40.9,40.93,40.81,40.81,29600.0,39.8444,39.8737,39.7568,39.7568,29600.0
2006-06-22 14:45:00,40.82,40.97,40.81,40.95,25800.0,39.7665,39.9126,39.7568,39.8931,25800.0
2006-06-22 14:50:00,40.94,41.02,40.94,41.0,18900.0,39.8834,39.9613,39.8834,39.9419,18900.0
2006-06-22 14:55:00,40.97,41.01,40.91,41.0,44000.0,39.9126,39.9516,39.8542,39.9419,44000.0
2006-06-22 15:00:00,41.0,41.01,40.82,40.85,33100.0,39.9419,39.9516,39.7665,39.7957,33100.0
2006-06-22 15:05:00,40.86,40.91,40.86,40.9,13400.0,39.8055,39.8542,39.8055,39.8444,13400.0
2006-06-22 15:10:00,40.89,41.0,40.89,40.97,16800.0,39.8347,39.9419,39.8347,39.9126,16800.0
2006-06-22 15:15:00,40.97,40.98,40.91,40.91,14600.0,39.9126,39.9224,39.8542,39.8542,14600.0
2006-06-22 15:20:00,40.92,41.01,40.92,41.0,22700.0,39.8639,39.9516,39.8639,39.9419,22700.0
2006-06-22 15:25:00,40.99,41.02,40.99,41.0,38400.0,39.9321,39.9613,39.9321,39.9419,38400.0
2006-06-22 15:30:00,41.0,41.01,40.97,40.98,50000.0,39.9419,39.9516,39.9126,39.9224,50000.0
2006-06-22 15:35:00,40.99,41.0,40.96,40.96,56800.0,39.9321,39.9419,39.9029,39.9029,56800.0
2006-06-22 15:40:00,40.96,41.0,40.92,40.99,54500.0,39.9029,39.9419,39.8639,39.9321,54500.0
2006-06-22 15:45:00,40.99,41.01,40.98,41.0,41000.0,39.9321,39.9516,39.9224,39.9419,41000.0
2006-06-22 15:50:00,41.01,41.05,40.96,40.96,48400.0,39.9516,39.9906,39.9029,39.9029,48400.0
2006-06-22 15:55:00,40.96,41.03,40.95,41.03,102000.0,39.9029,39.9711,39.8931,39.9711,102000.0
2006-06-23 09:30:00,41.03,41.08,40.88,41.08,57800.0,39.9711,40.0198,39.825,40.0198,57800.0
2006-06-23 09:35:00,41.08,41.19,40.89,40.91,31800.0,40.0198,40.127,39.8347,39.8542,31800.0
2006-06-23 09:40:00,40.97,41.17,40.95,41.11,27400.0,39.9126,40.1075,39.8931,40.049,27400.0
2006-06-23 09:45:00,41.11,41.23,41.09,41.19,29900.0,40.049,40.1659,40.0295,40.127,29900.0
2006-06-23 09:50:00,41.2,41.4,41.18,41.29,35400.0,40.1367,40.3315,40.1172,40.2244,35400.0
2006-06-23 09:55:00,41.3,41.37,41.3,41.34,36500.0,40.2341,40.3023,40.2341,40.2731,36500.0
2006-06-23 10:00:00,41.35,41.41,41.33,41.39,45700.0,40.2828,40.3413,40.2633,40.3218,45700.0
2006-06-23 10:05:00,41.39,41.43,41.36,41.42,38900.0,40.3218,40.3608,40.2926,40.351,38900.0
2006-06-23 10:10:00,41.41,41.45,41.38,41.44,23500.0,40.3413,40.3802,40.3121,40.3705,23500.0
2006-06-23 10:15:00,41.43,41.74,41.43,41.73,47000.0,40.3608,40.6628,40.3608,40.653,47000.0
2006-06-23 10:20:00,41.73,41.87,41.71,41.71,44800.0,40.653,40.7894,40.6335,40.6335,44800.0
2006-06-23 10:25:00,41.72,41.75,41.51,41.54,24900.0,40.6433,40.6725,40.4387,40.4679,24900.0
2006-06-23 10:30:00,41.54,41.58,41.53,41.56,22500.0,40.4679,40.5069,40.4582,40.4874,22500.0
2006-06-23 10:35:00,41.57,41.58,41.47,41.48,17300.0,40.4971,40.5069,40.3997,40.4095,17300.0
2006-06-23 10:40:00,41.47,41.53,41.39,41.52,28000.0,40.3997,40.4582,40.3218,40.4484,28000.0
2006-06-23 10:45:00,41.53,41.53,41.43,41.48,17600.0,40.4582,40.4582,40.3608,40.4095,17600.0
2006-06-23 10:50:00,41.48,41.6,41.48,41.6,21800.0,40.4095,40.5264,40.4095,40.5264,21800.0
2006-06-23 10:55:00,41.62,41.75,41.62,41.75,21800.0,40.5459,40.6725,40.5459,40.6725,21800.0
2006-06-23 11:00:00,41.74,41.76,41.69,41.75,22600.0,40.6628,40.6822,40.614,40.6725,22600.0
2006-06-23 11:05:00,41.76,41.76,41.68,41.7,16700.0,40.6822,40.6822,40.6043,40.6238,16700.0
2006-06-23 11:10:00,41.7,41.71,41.67,41.69,9100.0,40.6238,40.6335,40.5946,40.614,9100.0
2006-06-23 11:15:00,41.7,41.7,41.62,41.68,20100.0,40.6238,40.6238,40.5459,40.6043,20100.0
2006-06-23 11:20:00,41.69,41.71,41.58,41.6,35600.0,40.614,40.6335,40.5069,40.5264,35600.0
2006-06-23 11:25:00,41.6,41.7,41.56,41.63,33500.0,40.5264,40.6238,40.4874,40.5556,33500.0
2006-06-23 11:30:00,41.63,41.65,41.63,41.65,19900.0,40.5556,40.5751,40.5556,40.5751,19900.0
2006-06-23 11:35:00,41.65,41.65,41.45,41.46,16200.0,40.5751,40.5751,40.3802,40.39,16200.0
2006-06-23 11:40:00,41.47,41.5,41.47,41.5,26600.0,40.3997,40.429,40.3997,40.429,26600.0
2006-06-23 11:45:00,41.5,41.51,41.46,41.46,15000.0,40.429,40.4387,40.39,40.39,15000.0
2006-06-23 11:50:00,41.48,41.55,41.47,41.54,26400.0,40.4095,40.4777,40.3997,40.4679,26400.0
2006-06-23 11:55:00,41.55,41.55,41.5,41.5,8100.0,40.4777,40.4777,40.429,40.429,8100.0
2006-06-23 12:00:00,41.5,41.55,41.5,41.55,22300.0,40.429,40.4777,40.429,40.4777,22300.0
2006-06-23 12:05:00,41.55,41.55,41.51,41.55,28300.0,40.4777,40.4777,40.4387,40.4777,28300.0
2006-06-23 12:10:00,41.55,41.59,41.54,41.58,28200.0,40.4777,40.5166,40.4679,40.5069,28200.0
2006-06-23 12:15:00,41.57,41.6,41.56,41.6,30500.0,40.4971,40.5264,40.4874,40.5264,30500.0
2006-06-23 12:20:00,41.6,41.68,41.55,41.67,33700.0,40.5264,40.6043,40.4777,40.5946,33700.0
2006-06-23 12:25:00,41.67,42.0,41.6,41.96,97200.0,40.5946,40.916,40.5264,40.8771,97200.0
2006-06-23 12:30:00,41.93,41.93,41.84,41.92,54000.0,40.8479,40.8479,40.7602,40.8381,54000.0
2006-06-23 12:35:00,41.91,42.0,41.91,41.98,58600.0,40.8284,40.916,40.8284,40.8966,58600.0
2006-06-23 12:40:00,41.99,42.0,41.95,41.97,98300.0,40.9063,40.916,40.8673,40.8868,98300.0
2006-06-23 12:45:00,41.97,42.08,41.96,42.08,52000.0,40.8868,40.994,40.8771,40.994,52000.0
2006-06-23 12:50:00,42.07,42.17,42.07,42.14,40500.0,40.9842,41.0817,40.9842,41.0524,40500.0
2006-06-23 12:55:00,42.1,42.17,42.05,42.1,12400.0,41.0135,41.0817,40.9648,41.0135,12400.0
2006-06-23 13:00:00,42.07,42.11,42.05,42.05,9400.0,40.9842,41.0232,40.9648,40.9648,9400.0
2006-06-23 13:05:00,42.05,42.1,42.05,42.07,7300.0,40.9648,41.0135,40.9648,40.9842,7300.0
2006-06-23 13:10:00,42.07,42.08,42.05,42.05,8800.0,40.9842,40.994,40.9648,40.9648,8800.0
2006-06-23 13:15:00,42.05,42.08,42.04,42.06,21300.0,40.9648,40.994,40.955,40.9745,21300.0
2006-06-23 13:20:00,42.05,42.06,42.05,42.05,4900.0,40.9648,40.9745,40.9648,40.9648,4900.0
2006-06-23 13:25:00,42.05,42.07,42.05,42.05,4800.0,40.9648,40.9842,40.9648,40.9648,4800.0
2006-06-23 13:30:00,42.06,42.08,42.05,42.08,5500.0,40.9745,40.994,40.9648,40.994,5500.0
2006-06-23 13:35:00,42.05,42.09,42.04,42.06,13900.0,40.9648,41.0037,40.955,40.9745,13900.0
2006-06-23 13:40:00,42.07,42.14,42.06,42.13,6700.0,40.9842,41.0524,40.9745,41.0427,6700.0
2006-06-23 13:45:00,42.13,42.2,42.05,42.08,16300.0,41.0427,41.1109,40.9648,40.994,16300.0
2006-06-23 13:50:00,42.09,42.1,42.0,42.02,15100.0,41.0037,41.0135,40.916,40.9355,15100.0
2006-06-23 13:55:00,42.02,42.02,41.96,41.96,7900.0,40.9355,40.9355,40.8771,40.8771,7900.0
2006-06-23 14:00:00,41.96,41.97,41.85,41.87,9100.0,40.8771,40.8868,40.7699,40.7894,9100.0
2006-06-23 14:05:00,41.88,41.9,41.84,41.84,6500.0,40.7991,40.8186,40.7602,40.7602,6500.0
2006-06-23 14:10:00,41.85,41.85,41.8,41.82,13000.0,40.7699,40.7699,40.7212,40.7407,13000.0
2006-06-23 14:15:00,41.83,41.83,41.73,41.79,20400.0,40.7504,40.7504,40.653,40.7115,20400.0
2006-06-23 14:20:00,41.8,41.81,41.75,41.77,4100.0,40.7212,40.731,40.6725,40.692,4100.0
2006-06-23 14:25:00,41.76,41.77,41.75,41.75,5500.0,40.6822,40.692,40.6725,40.6725,5500.0
2006-06-23 14:30:00,41.75,41.76,41.74,41.76,19000.0,40.6725,40.6822,40.6628,40.6822,19000.0
2006-06-23 14:35:00,41.75,41.75,41.69,41.72,13900.0,40.6725,40.6725,40.614,40.6433,13900.0
2006-06-23 14:40:00,41.73,41.73,41.61,41.61,12600.0,40.653,40.653,40.5361,40.5361,12600.0
2006-06-23 14:45:00,41.61,41.66,41.48,41.49,58900.0,40.5361,40.5848,40.4095,40.4192,58900.0
2006-06-23 14:50:00,41.47,41.5,41.43,41.46,30500.0,40.3997,40.429,40.3608,40.39,30500.0
2006-06-23 14:55:00,41.46,41.48,41.36,41.36,18200.0,40.39,40.4095,40.2926,40.2926,18200.0
2006-06-23 15:00:00,41.41,41.42,41.34,41.41,22400.0,40.3413,40.351,40.2731,40.3413,22400.0
2006-06-23 15:05:00,41.42,41.43,41.33,41.39,30200.0,40.351,40.3608,40.2633,40.3218,30200.0
2006-06-23 15:10:00,41.41,41.41,41.29,41.3,23800.0,40.3413,40.3413,40.2244,40.2341,23800.0
2006-06-23 15:15:00,41.3,41.3,41.14,41.2,77800.0,40.2341,40.2341,40.0782,40.1367,77800.0
2006-06-23 15:20:00,41.16,41.31,41.16,41.25,120700.0,40.0977,40.2439,40.0977,40.1854,120700.0
2006-06-23 15:25:00,41.24,41.46,41.23,41.36,52600.0,40.1757,40.39,40.1659,40.2926,52600.0
2006-06-23 15:30:00,41.37,41.42,41.33,41.42,13900.0,40.3023,40.351,40.2633,40.351,13900.0
2006-06-23 15:35:00,41.43,41.47,41.4,41.42,14600.0,40.3608,40.3997,40.3315,40.351,14600.0
2006-06-23 15:40:00,41.42,41.42,41.26,41.28,44400.0,40.351,40.351,40.1951,40.2146,44400.0
2006-06-23 15:45:00,41.28,41.32,41.17,41.32,44000.0,40.2146,40.2536,40.1075,40.2536,44000.0
2006-06-23 15:50:00,41.32,41.34,41.21,41.25,44600.0,40.2536,40.2731,40.1464,40.1854,44600.0
2006-06-23 15:55:00,41.25,41.26,41.2,41.2,65900.0,40.1854,40.1951,40.1367,40.1367,65900.0
2006-06-26 09:30:00,41.6,41.6,41.12,41.24,75200.0,40.5264,40.5264,40.0588,40.1757,75200.0
2006-06-26 09:35:00,41.24,41.35,41.24,41.34,18400.0,40.1757,40.2828,40.1757,40.2731,18400.0
2006-06-26 09:40:00,41.34,41.74,41.33,41.57,77300.0,40.2731,40.6628,40.2633,40.4971,77300.0
2006-06-26 09:45:00,41.55,41.75,41.47,41.54,47500.0,40.4777,40.6725,40.3997,40.4679,47500.0
2006-06-26 09:50:00,41.61,41.66,41.56,41.64,9400.0,40.5361,40.5848,40.4874,40.5653,9400.0
2006-06-26 09:55:00,41.6,41.68,41.58,41.68,17000.0,40.5264,40.6043,40.5069,40.6043,17000.0
2006-06-26 10:00:00,41.66,41.83,41.6,41.79,17200.0,40.5848,40.7504,40.5264,40.7115,17200.0
2006-06-26 10:05:00,41.82,41.92,41.82,41.88,25900.0,40.7407,40.8381,40.7407,40.7991,25900.0
2006-06-26 10:10:00,41.89,41.94,41.67,41.79,28100.0,40.8089,40.8576,40.5946,40.7115,28100.0
2006-06-26 10:15:00,41.8,41.83,41.76,41.8,11200.0,40.7212,40.7504,40.6822,40.7212,11200.0
2006-06-26 10:20:00,41.78,41.89,41.78,41.84,23600.0,40.7017,40.8089,40.7017,40.7602,23600.0
2006-06-26 10:25:00,41.83,41.96,41.83,41.93,25500.0,40.7504,40.8771,40.7504,40.8479,25500.0
2006-06-26 10:30:00,41.93,41.99,41.91,41.95,24600.0,40.8479,40.9063,40.8284,40.8673,24600.0
2006-06-26 10:35:00,41.95,41.95,41.89,41.89,11000.0,40.8673,40.8673,40.8089,40.8089,11000.0
2006-06-26 10:40:00,41.89,41.91,41.87,41.89,7600.0,40.8089,40.8284,40.7894,40.8089,7600.0
2006-06-26 10:45:00,41.89,41.99,41.88,41.89,17600.0,40.8089,40.9063,40.7991,40.8089,17600.0
2006-06-26 10:50:00,41.87,41.91,41.82,41.88,10400.0,40.7894,40.8284,40.7407,40.7991,10400.0
2006-06-26 10:55:00,41.89,41.89,41.77,41.78,8100.0,40.8089,40.8089,40.692,40.7017,8100.0
2006-06-26 11:00:00,41.78,41.81,41.74,41.81,9100.0,40.7017,40.731,40.6628,40.731,9100.0
2006-06-26 11:05:00,41.82,41.82,41.68,41.73,11200.0,40.7407,40.7407,40.6043,40.653,11200.0
2006-06-26 11:10:00,41.76,41.78,41.71,41.71,8400.0,40.6822,40.7017,40.6335,40.6335,8400.0
2006-06-26 11:15:00,41.7,41.72,41.69,41.71,8100.0,40.6238,40.6433,40.614,40.6335,8100.0
2006-06-26 11:20:00,41.72,41.73,41.71,41.71,4500.0,40.6433,40.653,40.6335,40.6335,4500.0
2006-06-26 11:25:00,41.71,41.72,41.7,41.7,4700.0,40.6335,40.6433,40.6238,40.6238,4700.0
2006-06-26 11:30:00,41.7,41.7,41.67,41.67,6000.0,40.6238,40.6238,40.5946,40.5946,6000.0
2006-06-26 11:35:00,41.67,41.68,41.65,41.68,8900.0,40.5946,40.6043,40.5751,40.6043,8900.0
2006-06-26 11:40:00,41.67,41.67,41.66,41.66,6200.0,40.5946,40.5946,40.5848,40.5848,6200.0
2006-06-26 11:45:00,41.66,41.66,41.65,41.65,5700.0,40.5848,40.5848,40.5751,40.5751,5700.0
2006-06-26 11:50:00,41.65,41.65,41.6,41.61,9200.0,40.5751,40.5751,40.5264,40.5361,9200.0
2006-06-26 11:55:00,41.61,41.61,41.59,41.59,11100.0,40.5361,40.5361,40.5166,40.5166,11100.0
2006-06-26 12:00:00,41.6,41.6,41.57,41.58,5900.0,40.5264,40.5264,40.4971,40.5069,5900.0
2006-06-26 12:05:00,41.58,41.6,41.53,41.54,17000.0,40.5069,40.5264,40.4582,40.4679,17000.0
2006-06-26 12:10:00,41.53,41.54,41.43,41.43,15700.0,40.4582,40.4679,40.3608,40.3608,15700.0
2006-06-26 12:15:00,41.45,41.46,41.41,41.41,3800.0,40.3802,40.39,40.3413,40.3413,3800.0
2006-06-26 12:20:00,41.4,41.45,41.4,41.45,6900.0,40.3315,40.3802,40.3315,40.3802,6900.0
2006-06-26 12:25:00,41.44,41.51,41.44,41.51,13600.0,40.3705,40.4387,40.3705,40.4387,13600.0
2006-06-26 12:30:00,41.51,41.55,41.48,41.55,7700.0,40.4387,40.4777,40.4095,40.4777,7700.0
2006-06-26 12:35:00,41.54,41.59,41.52,41.59,8000.0,40.4679,40.5166,40.4484,40.5166,8000.0
2006-06-26 12:40:00,41.59,41.68,41.59,41.68,9800.0,40.5166,40.6043,40.5166,40.6043,9800.0
2006-06-26 12:45:00,41.66,41.7,41.66,41.69,7700.0,40.5848,40.6238,40.5848,40.614,7700.0
2006-06-26 12:50:00,41.69,41.74,41.69,41.69,11000.0,40.614,40.6628,40.614,40.614,11000.0
2006-06-26 12:55:00,41.69,41.71,41.68,41.7,5200.0,40.614,40.6335,40.6043,40.6238,5200.0
2006-06-26 13:00:00,41.7,41.8,41.7,41.77,10600.0,40.6238,40.7212,40.6238,40.692,10600.0
2006-06-26 13:05:00,41.77,41.77,41.72,41.72,3100.0,40.692,40.692,40.6433,40.6433,3100.0
2006-06-26 13:10:00,41.73,41.75,41.72,41.73,5500.0,40.653,40.6725,40.6433,40.653,5500.0
2006-06-26 13:15:00,41.72,41.74,41.69,41.74,13400.0,40.6433,40.6628,40.614,40.6628,13400.0
2006-06-26 13:20:00,41.74,41.74,41.73,41.73,4000.0,40.6628,40.6628,40.653,40.653,4000.0
2006-06-26 13:25:00,41.73,41.74,41.72,41.72,5600.0,40.653,40.6628,40.6433,40.6433,5600.0
2006-06-26 13:30:00,41.72,41.72,41.7,41.7,4000.0,40.6433,40.6433,40.6238,40.6238,4000.0
2006-06-26 13:35:00,41.71,41.71,41.67,41.67,5000.0,40.6335,40.6335,40.5946,40.5946,5000.0
2006-06-26 13:40:00,41.67,41.69,41.65,41.66,5000.0,40.5946,40.614,40.5751,40.5848,5000.0
2006-06-26 13:45:00,41.66,41.67,41.63,41.63,6200.0,40.5848,40.5946,40.5556,40.5556,6200.0
2006-06-26 13:50:00,41.63,41.64,41.62,41.63,5700.0,40.5556,40.5653,40.5459,40.5556,5700.0
2006-06-26 13:55:00,41.63,41.64,41.62,41.62,4000.0,40.5556,40.5653,40.5459,40.5459,4000.0
2006-06-26 14:00:00,41.63,41.69,41.63,41.68,9200.0,40.5556,40.614,40.5556,40.6043,9200.0
2006-06-26 14:05:00,41.67,41.68,41.65,41.66,13700.0,40.5946,40.6043,40.5751,40.5848,13700.0
2006-06-26 14:10:00,41.66,41.67,41.64,41.67,14600.0,40.5848,40.5946,40.5653,40.5946,14600.0
2006-06-26 14:15:00,41.65,41.67,41.65,41.67,6400.0,40.5751,40.5946,40.5751,40.5946,6400.0
2006-06-26 14:20:00,41.67,41.67,41.55,41.55,16400.0,40.5946,40.5946,40.4777,40.4777,16400.0
2006-06-26 14:25:00,41.55,41.57,41.5,41.51,10900.0,40.4777,40.4971,40.429,40.4387,10900.0
2006-06-26 14:30:00,41.5,41.51,41.47,41.47,8100.0,40.429,40.4387,40.3997,40.3997,8100.0
2006-06-26 14:35:00,41.48,41.58,41.47,41.55,14900.0,40.4095,40.5069,40.3997,40.4777,14900.0
2006-06-26 14:40:00,41.55,41.6,41.55,41.6,10600.0,40.4777,40.5264,40.4777,40.5264,10600.0
2006-06-26 14:45:00,41.6,41.71,41.6,41.67,15100.0,40.5264,40.6335,40.5264,40.5946,15100.0
2006-06-26 14:50:00,41.66,41.67,41.63,41.63,11200.0,40.5848,40.5946,40.5556,40.5556,11200.0
2006-06-26 14:55:00,41.62,41.62,41.55,41.55,21900.0,40.5459,40.5459,40.4777,40.4777,21900.0
2006-06-26 15:00:00,41.54,41.58,41.53,41.58,7400.0,40.4679,40.5069,40.4582,40.5069,7400.0
2006-06-26 15:05:00,41.58,41.59,41.54,41.54,11800.0,40.5069,40.5166,40.4679,40.4679,11800.0
2006-06-26 15:10:00,41.56,41.57,41.53,41.54,17900.0,40.4874,40.4971,40.4582,40.4679,17900.0
2006-06-26 15:15:00,41.56,41.58,41.52,41.54,33500.0,40.4874,40.5069,40.4484,40.4679,33500.0
2006-06-26 15:20:00,41.53,41.54,41.5,41.5,17300.0,40.4582,40.4679,40.429,40.429,17300.0
2006-06-26 15:25:00,41.5,41.51,41.48,41.49,20600.0,40.429,40.4387,40.4095,40.4192,20600.0
2006-06-26 15:30:00,41.48,41.5,41.46,41.5,20700.0,40.4095,40.429,40.39,40.429,20700.0
2006-06-26 15:35:00,41.5,41.54,41.49,41.54,33900.0,40.429,40.4679,40.4192,40.4679,33900.0
2006-06-26 15:40:00,41.54,41.55,41.48,41.5,19100.0,40.4679,40.4777,40.4095,40.429,19100.0
2006-06-26 15:45:00,41.5,41.52,41.48,41.51,21900.0,40.429,40.4484,40.4095,40.4387,21900.0
2006-06-26 15:50:00,41.52,41.52,41.38,41.39,35500.0,40.4484,40.4484,40.3121,40.3218,35500.0
2006-06-26 15:55:00,41.4,41.47,41.39,41.42,75600.0,40.3315,40.3997,40.3218,40.351,75600.0
2006-06-27 09:30:00,41.43,42.02,41.4,41.59,52200.0,40.3608,40.9355,40.3315,40.5166,52200.0
2006-06-27 09:35:00,41.59,41.61,41.3,41.35,16500.0,40.5166,40.5361,40.2341,40.2828,16500.0
2006-06-27 09:40:00,41.34,41.54,41.27,41.54,32300.0,40.2731,40.4679,40.2049,40.4679,32300.0
2006-06-27 09:45:00,41.45,41.52,41.22,41.22,42500.0,40.3802,40.4484,40.1562,40.1562,42500.0
2006-06-27 09:50:00,41.23,41.34,41.11,41.2,50900.0,40.1659,40.2731,40.049,40.1367,50900.0
2006-06-27 09:55:00,41.15,41.15,41.05,41.05,17900.0,40.088,40.088,39.9906,39.9906,17900.0
2006-06-27 10:00:00,41.04,41.11,40.59,40.6,102300.0,39.9808,40.049,39.5424,39.5522,102300.0
2006-06-27 10:05:00,40.61,40.94,40.6,40.81,57700.0,39.5619,39.8834,39.5522,39.7568,57700.0
2006-06-27 10:10:00,40.86,40.88,40.72,40.72,16000.0,39.8055,39.825,39.6691,39.6691,16000.0
2006-06-27 10:15:00,40.72,40.76,40.54,40.63,61700.0,39.6691,39.7081,39.4937,39.5814,61700.0
2006-06-27 10:20:00,40.61,40.73,40.61,40.7,45900.0,39.5619,39.6788,39.5619,39.6496,45900.0
2006-06-27 10:25:00,40.66,40.75,40.66,40.71,35800.0,39.6106,39.6983,39.6106,39.6593,35800.0
2006-06-27 10:30:00,40.75,40.88,40.72,40.85,34400.0,39.6983,39.825,39.6691,39.7957,34400.0
2006-06-27 10:35:00,40.87,40.94,40.86,40.9,24300.0,39.8152,39.8834,39.8055,39.8444,24300.0
2006-06-27 10:40:00,40.88,40.91,40.81,40.89,28500.0,39.825,39.8542,39.7568,39.8347,28500.0
2006-06-27 10:45:00,40.89,40.9,40.77,40.79,35200.0,39.8347,39.8444,39.7178,39.7373,35200.0
2006-06-27 10:50:00,40.79,40.89,40.79,40.87,20200.0,39.7373,39.8347,39.7373,39.8152,20200.0
2006-06-27 10:55:00,40.85,40.88,40.79,40.83,33500.0,39.7957,39.825,39.7373,39.7762,33500.0
2006-06-27 11:00:00,40.84,40.87,40.77,40.81,45900.0,39.786,39.8152,39.7178,39.7568,45900.0
2006-06-27 11:05:00,40.81,40.82,40.75,40.82,61800.0,39.7568,39.7665,39.6983,39.7665,61800.0
2006-06-27 11:10:00,40.83,40.87,40.79,40.79,37300.0,39.7762,39.8152,39.7373,39.7373,37300.0
2006-06-27 11:15:00,40.79,40.88,40.78,40.84,39700.0,39.7373,39.825,39.7275,39.786,39700.0
2006-06-27 11:20:00,40.84,40.87,40.81,40.85,29700.0,39.786,39.8152,39.7568,39.7957,29700.0
2006-06-27 11:25:00,40.84,40.87,40.82,40.84,52600.0,39.786,39.8152,39.7665,39.786,52600.0
2006-06-27 11:30:00,40.83,40.87,40.82,40.85,30800.0,39.7762,39.8152,39.7665,39.7957,30800.0
2006-06-27 11:35:00,40.86,40.97,40.86,40.97,26200.0,39.8055,39.9126,39.8055,39.9126,26200.0
2006-06-27 11:40:00,40.95,40.98,40.89,40.92,21100.0,39.8931,39.9224,39.8347,39.8639,21100.0
2006-06-27 11:45:00,40.91,40.91,40.86,40.87,23800.0,39.8542,39.8542,39.8055,39.8152,23800.0
2006-06-27 11:50:00,40.87,40.88,40.85,40.88,9200.0,39.8152,39.825,39.7957,39.825,9200.0
2006-06-27 11:55:00,40.86,40.94,40.85,40.92,12200.0,39.8055,39.8834,39.7957,39.8639,12200.0
2006-06-27 12:00:00,40.91,40.97,40.91,40.93,11300.0,39.8542,39.9126,39.8542,39.8737,11300.0
2006-06-27 12:05:00,40.92,40.92,40.88,40.89,13800.0,39.8639,39.8639,39.825,39.8347,13800.0
2006-06-27 12:10:00,40.89,40.92,40.89,40.89,11100.0,39.8347,39.8639,39.8347,39.8347,11100.0
2006-06-27 12:15:00,40.9,40.9,40.89,40.89,9400.0,39.8444,39.8444,39.8347,39.8347,9400.0
2006-06-27 12:20:00,40.88,40.96,40.88,40.95,24700.0,39.825,39.9029,39.825,39.8931,24700.0
2006-06-27 12:25:00,40.94,40.95,40.91,40.91,9500.0,39.8834,39.8931,39.8542,39.8542,9500.0
2006-06-27 12:30:00,40.91,40.91,40.85,40.85,56700.0,39.8542,39.8542,39.7957,39.7957,56700.0
2006-06-27 12:35:00,40.86,40.87,40.83,40.85,43400.0,39.8055,39.8152,39.7762,39.7957,43400.0
2006-06-27 12:40:00,40.85,40.91,40.85,40.91,21600.0,39.7957,39.8542,39.7957,39.8542,21600.0
2006-06-27 12:45:00,40.91,40.96,40.89,40.92,16800.0,39.8542,39.9029,39.8347,39.8639,16800.0
2006-06-27 12:50:00,40.91,40.96,40.9,40.91,12500.0,39.8542,39.9029,39.8444,39.8542,12500.0
2006-06-27 12:55:00,40.91,40.99,40.9,40.95,12300.0,39.8542,39.9321,39.8444,39.8931,12300.0
2006-06-27 13:00:00,40.95,40.98,40.93,40.95,27700.0,39.8931,39.9224,39.8737,39.8931,27700.0
2006-06-27 13:05:00,40.95,41.06,40.95,41.06,32900.0,39.8931,40.0003,39.8931,40.0003,32900.0
2006-06-27 13:10:00,41.04,41.18,41.02,41.15,49700.0,39.9808,40.1172,39.9613,40.088,49700.0
2006-06-27 13:15:00,41.14,41.19,41.09,41.12,60700.0,40.0782,40.127,40.0295,40.0588,60700.0
2006-06-27 13:20:00,41.13,41.13,41.08,41.09,18000.0,40.0685,40.0685,40.0198,40.0295,18000.0
2006-06-27 13:25:00,41.09,41.29,41.09,41.23,37000.0,40.0295,40.2244,40.0295,40.1659,37000.0
2006-06-27 13:30:00,41.24,41.34,41.21,41.27,31400.0,40.1757,40.2731,40.1464,40.2049,31400.0
2006-06-27 13:35:00,41.28,41.35,41.18,41.22,24000.0,40.2146,40.2828,40.1172,40.1562,24000.0
2006-06-27 13:40:00,41.22,41.22,41.18,41.18,8500.0,40.1562,40.1562,40.1172,40.1172,8500.0
2006-06-27 13:45:00,41.18,41.19,41.16,41.17,9400.0,40.1172,40.127,40.0977,40.1075,9400.0
2006-06-27 13:50:00,41.17,41.19,41.15,41.16,5600.0,40.1075,40.127,40.088,40.0977,5600.0
2006-06-27 13:55:00,41.16,41.21,41.15,41.21,8500.0,40.0977,40.1464,40.088,40.1464,8500.0
2006-06-27 14:00:00,41.21,41.33,41.19,41.3,28000.0,40.1464,40.2633,40.127,40.2341,28000.0
2006-06-27 14:05:00,41.31,41.4,41.22,41.29,41900.0,40.2439,40.3315,40.1562,40.2244,41900.0
2006-06-27 14:10:00,41.28,41.3,41.22,41.22,14400.0,40.2146,40.2341,40.1562,40.1562,14400.0
2006-06-27 14:15:00,41.23,41.3,41.22,41.3,19400.0,40.1659,40.2341,40.1562,40.2341,19400.0
2006-06-27 14:20:00,41.29,41.3,41.22,41.24,25900.0,40.2244,40.2341,40.1562,40.1757,25900.0
2006-06-27 14:25:00,41.23,41.24,41.18,41.2,10200.0,40.1659,40.1757,40.1172,40.1367,10200.0
2006-06-27 14:30:00,41.18,41.22,41.11,41.19,19600.0,40.1172,40.1562,40.049,40.127,19600.0
2006-06-27 14:35:00,41.19,41.35,41.16,41.26,26500.0,40.127,40.2828,40.0977,40.1951,26500.0
2006-06-27 14:40:00,41.28,41.33,41.26,41.28,23100.0,40.2146,40.2633,40.1951,40.2146,23100.0
2006-06-27 14:45:00,41.29,41.29,41.18,41.19,23500.0,40.2244,40.2244,40.1172,40.127,23500.0
2006-06-27 14:50:00,41.19,41.19,41.08,41.14,22000.0,40.127,40.127,40.0198,40.0782,22000.0
2006-06-27 14:55:00,41.13,41.13,41.04,41.09,40900.0,40.0685,40.0685,39.9808,40.0295,40900.0
2006-06-27 15:00:00,41.09,41.14,41.09,41.13,34000.0,40.0295,40.0782,40.0295,40.0685,34000.0
2006-06-27 15:05:00,41.14,41.27,41.11,41.21,23300.0,40.0782,40.2049,40.049,40.1464,23300.0
2006-06-27 15:10:00,41.21,41.21,41.14,41.14,22600.0,40.1464,40.1464,40.0782,40.0782,22600.0
2006-06-27 15:15:00,41.16,41.3,41.16,41.3,26100.0,40.0977,40.2341,40.0977,40.2341,26100.0
2006-06-27 15:20:00,41.24,41.47,41.2,41.37,68400.0,40.1757,40.3997,40.1367,40.3023,68400.0
2006-06-27 15:25:00,41.36,41.37,41.32,41.35,30600.0,40.2926,40.3023,40.2536,40.2828,30600.0
2006-06-27 15:30:00,41.35,41.37,41.3,41.3,31900.0,40.2828,40.3023,40.2341,40.2341,31900.0
2006-06-27 15:35:00,41.31,41.36,41.3,41.35,30400.0,40.2439,40.2926,40.2341,40.2828,30400.0
2006-06-27 15:40:00,41.35,41.36,41.27,41.27,38700.0,40.2828,40.2926,40.2049,40.2049,38700.0
2006-06-27 15:45:00,41.27,41.29,41.23,41.24,39000.0,40.2049,40.2244,40.1659,40.1757,39000.0
2006-06-27 15:50:00,41.24,41.24,41.12,41.23,71500.0,40.1757,40.1757,40.0588,40.1659,71500.0
2006-06-27 15:55:00,41.23,41.31,41.21,41.3,117700.0,40.1659,40.2439,40.1464,40.2341,117700.0
2006-06-28 09:30:00,41.3,41.84,41.18,41.8,64400.0,40.2341,40.7602,40.1172,40.7212,64400.0
2006-06-28 09:35:00,41.78,41.95,41.55,41.69,42300.0,40.7017,40.8673,40.4777,40.614,42300.0
2006-06-28 09:40:00,41.68,41.73,41.6,41.67,29300.0,40.6043,40.653,40.5264,40.5946,29300.0
2006-06-28 09:45:00,41.68,41.86,41.58,41.85,47800.0,40.6043,40.7797,40.5069,40.7699,47800.0
2006-06-28 09:50:00,41.85,41.87,41.69,41.69,26400.0,40.7699,40.7894,40.614,40.614,26400.0
2006-06-28 09:55:00,41.69,41.76,41.61,41.62,15300.0,40.614,40.6822,40.5361,40.5459,15300.0
2006-06-28 10:00:00,41.63,41.78,41.62,41.63,80200.0,40.5556,40.7017,40.5459,40.5556,80200.0
2006-06-28 10:05:00,41.63,41.63,41.26,41.27,28500.0,40.5556,40.5556,40.1951,40.2049,28500.0
2006-06-28 10:10:00,41.27,41.35,41.23,41.3,27000.0,40.2049,40.2828,40.1659,40.2341,27000.0
2006-06-28 10:15:00,41.29,41.3,41.19,41.25,37000.0,40.2244,40.2341,40.127,40.1854,37000.0
2006-06-28 10:20:00,41.26,41.26,41.21,41.26,15500.0,40.1951,40.1951,40.1464,40.1951,15500.0
2006-06-28 10:25:00,41.26,41.27,41.18,41.21,13400.0,40.1951,40.2049,40.1172,40.1464,13400.0
2006-06-28 10:30:00,41.22,41.25,41.13,41.14,28100.0,40.1562,40.1854,40.0685,40.0782,28100.0
2006-06-28 10:35:00,41.16,41.21,41.1,41.21,19400.0,40.0977,40.1464,40.0393,40.1464,19400.0
2006-06-28 10:40:00,41.17,41.31,41.12,41.31,18900.0,40.1075,40.2439,40.0588,40.2439,18900.0
2006-06-28 10:45:00,41.31,41.31,41.2,41.21,20200.0,40.2439,40.2439,40.1367,40.1464,20200.0
2006-06-28 10:50:00,41.2,41.27,41.2,41.2,21400.0,40.1367,40.2049,40.1367,40.1367,21400.0
2006-06-28 10:55:00,41.2,41.27,41.2,41.25,17600.0,40.1367,40.2049,40.1367,40.1854,17600.0
2006-06-28 11:00:00,41.25,41.25,41.2,41.2,25700.0,40.1854,40.1854,40.1367,40.1367,25700.0
2006-06-28 11:05:00,41.2,41.33,41.2,41.23,12400.0,40.1367,40.2633,40.1367,40.1659,12400.0
2006-06-28 11:10:00,41.24,41.27,41.2,41.27,17200.0,40.1757,40.2049,40.1367,40.2049,17200.0
2006-06-28 11:15:00,41.27,41.28,41.2,41.23,17400.0,40.2049,40.2146,40.1367,40.1659,17400.0
2006-06-28 11:20:00,41.24,41.26,41.22,41.24,19200.0,40.1757,40.1951,40.1562,40.1757,19200.0
2006-06-28 11:25:00,41.24,41.28,41.21,41.28,20100.0,40.1757,40.2146,40.1464,40.2146,20100.0
2006-06-28 11:30:00,41.27,41.34,41.22,41.3,14500.0,40.2049,40.2731,40.1562,40.2341,14500.0
2006-06-28 11:35:00,41.31,41.31,41.2,41.2,17100.0,40.2439,40.2439,40.1367,40.1367,17100.0
2006-06-28 11:40:00,41.2,41.21,41.18,41.18,22300.0,40.1367,40.1464,40.1172,40.1172,22300.0
2006-06-28 11:45:00,41.18,41.2,41.14,41.19,10400.0,40.1172,40.1367,40.0782,40.127,10400.0
2006-06-28 11:50:00,41.2,41.2,41.18,41.18,10100.0,40.1367,40.1367,40.1172,40.1172,10100.0
2006-06-28 11:55:00,41.18,41.19,41.18,41.19,47800.0,40.1172,40.127,40.1172,40.127,47800.0
2006-06-28 12:00:00,41.18,41.23,41.18,41.22,17900.0,40.1172,40.1659,40.1172,40.1562,17900.0
2006-06-28 12:05:00,41.21,41.31,41.2,41.31,18400.0,40.1464,40.2439,40.1367,40.2439,18400.0
2006-06-28 12:10:00,41.31,41.4,41.29,41.39,16200.0,40.2439,40.3315,40.2244,40.3218,16200.0
2006-06-28 12:15:00,41.4,41.49,41.36,41.4,28000.0,40.3315,40.4192,40.2926,40.3315,28000.0
2006-06-28 12:20:00,41.41,41.5,41.39,41.43,9000.0,40.3413,40.429,40.3218,40.3608,9000.0
2006-06-28 12:25:00,41.43,41.45,41.4,41.41,10100.0,40.3608,40.3802,40.3315,40.3413,10100.0
2006-06-28 12:30:00,41.41,41.43,41.4,41.4,22200.0,40.3413,40.3608,40.3315,40.3315,22200.0
2006-06-28 12:35:00,41.4,41.41,41.37,41.38,16400.0,40.3315,40.3413,40.3023,40.3121,16400.0
2006-06-28 12:40:00,41.36,41.36,41.33,41.34,6000.0,40.2926,40.2926,40.2633,40.2731,6000.0
2006-06-28 12:45:00,41.34,41.35,41.28,41.31,22600.0,40.2731,40.2828,40.2146,40.2439,22600.0
2006-06-28 12:50:00,41.31,41.32,41.28,41.32,12700.0,40.2439,40.2536,40.2146,40.2536,12700.0
2006-06-28 12:55:00,41.33,41.34,41.3,41.32,9400.0,40.2633,40.2731,40.2341,40.2536,9400.0
2006-06-28 13:00:00,41.32,41.32,41.27,41.27,14300.0,40.2536,40.2536,40.2049,40.2049,14300.0
2006-06-28 13:05:00,41.25,41.28,41.25,41.27,10300.0,40.1854,40.2146,40.1854,40.2049,10300.0
2006-06-28 13:10:00,41.28,41.28,41.26,41.27,10600.0,40.2146,40.2146,40.1951,40.2049,10600.0
2006-06-28 13:15:00,41.26,41.33,41.26,41.32,9900.0,40.1951,40.2633,40.1951,40.2536,9900.0
2006-06-28 13:20:00,41.32,41.38,41.32,41.36,41600.0,40.2536,40.3121,40.2536,40.2926,41600.0
2006-06-28 13:25:00,41.35,41.36,41.32,41.33,30100.0,40.2828,40.2926,40.2536,40.2633,30100.0
2006-06-28 13:30:00,41.32,41.35,41.32,41.32,10800.0,40.2536,40.2828,40.2536,40.2536,10800.0
2006-06-28 13:35:00,41.32,41.33,41.3,41.31,20200.0,40.2536,40.2633,40.2341,40.2439,20200.0
2006-06-28 13:40:00,41.31,41.35,41.31,41.35,9200.0,40.2439,40.2828,40.2439,40.2828,9200.0
2006-06-28 13:45:00,41.34,41.36,41.34,41.35,20100.0,40.2731,40.2926,40.2731,40.2828,20100.0
2006-06-28 13:50:00,41.34,41.43,41.34,41.43,11800.0,40.2731,40.3608,40.2731,40.3608,11800.0
2006-06-28 13:55:00,41.44,41.47,41.41,41.45,29400.0,40.3705,40.3997,40.3413,40.3802,29400.0
2006-06-28 14:00:00,41.45,41.48,41.44,41.47,20100.0,40.3802,40.4095,40.3705,40.3997,20100.0
2006-06-28 14:05:00,41.47,41.48,41.47,41.47,18800.0,40.3997,40.4095,40.3997,40.3997,18800.0
2006-06-28 14:10:00,41.47,41.47,41.46,41.47,7800.0,40.3997,40.3997,40.39,40.3997,7800.0
2006-06-28 14:15:00,41.47,41.52,41.46,41.51,18200.0,40.3997,40.4484,40.39,40.4387,18200.0
2006-06-28 14:20:00,41.52,41.55,41.5,41.55,10200.0,40.4484,40.4777,40.429,40.4777,10200.0
2006-06-28 14:25:00,41.55,41.6,41.55,41.59,16400.0,40.4777,40.5264,40.4777,40.5166,16400.0
2006-06-28 14:30:00,41.59,41.72,41.59,41.72,42600.0,40.5166,40.6433,40.5166,40.6433,42600.0
2006-06-28 14:35:00,41.72,41.73,41.61,41.63,31000.0,40.6433,40.653,40.5361,40.5556,31000.0
2006-06-28 14:40:00,41.61,41.7,41.59,41.67,19600.0,40.5361,40.6238,40.5166,40.5946,19600.0
2006-06-28 14:45:00,41.68,41.78,41.68,41.71,9700.0,40.6043,40.7017,40.6043,40.6335,9700.0
2006-06-28 14:50:00,41.71,41.72,41.7,41.7,9200.0,40.6335,40.6433,40.6238,40.6238,9200.0
2006-06-28 14:55:00,41.7,41.71,41.59,41.6,16800.0,40.6238,40.6335,40.5166,40.5264,16800.0
2006-06-28 15:00:00,41.6,41.65,41.57,41.57,35800.0,40.5264,40.5751,40.4971,40.4971,35800.0
2006-06-28 15:05:00,41.57,41.57,41.48,41.49,38600.0,40.4971,40.4971,40.4095,40.4192,38600.0
2006-06-28 15:10:00,41.49,41.5,41.48,41.49,22100.0,40.4192,40.429,40.4095,40.4192,22100.0
2006-06-28 15:15:00,41.5,41.52,41.49,41.51,26700.0,40.429,40.4484,40.4192,40.4387,26700.0
2006-06-28 15:20:00,41.51,41.53,41.5,41.51,54100.0,40.4387,40.4582,40.429,40.4387,54100.0
2006-06-28 15:25:00,41.51,41.52,41.43,41.49,73900.0,40.4387,40.4484,40.3608,40.4192,73900.0
2006-06-28 15:30:00,41.49,41.57,41.45,41.45,49300.0,40.4192,40.4971,40.3802,40.3802,49300.0
2006-06-28 15:35:00,41.44,41.45,41.36,41.4,25400.0,40.3705,40.3802,40.2926,40.3315,25400.0
2006-06-28 15:40:00,41.4,41.41,41.33,41.33,51100.0,40.3315,40.3413,40.2633,40.2633,51100.0
2006-06-28 15:45:00,41.34,41.34,41.29,41.3,87300.0,40.2731,40.2731,40.2244,40.2341,87300.0
2006-06-28 15:50:00,41.3,41.36,41.29,41.34,96800.0,40.2341,40.2926,40.2244,40.2731,96800.0
2006-06-28 15:55:00,41.36,41.45,41.33,41.4,81800.0,40.2926,40.3802,40.2633,40.3315,81800.0
2006-06-29 09:30:00,41.72,41.92,41.65,41.9,71500.0,40.6433,40.8381,40.5751,40.8186,71500.0
2006-06-29 09:35:00,41.91,42.0,41.8,41.99,33000.0,40.8284,40.916,40.7212,40.9063,33000.0
2006-06-29 09:40:00,41.96,42.3,41.88,42.3,84900.0,40.8771,41.2083,40.7991,41.2083,84900.0
2006-06-29 09:45:00,42.31,42.42,42.0,42.37,62400.0,41.218,41.3252,40.916,41.2765,62400.0
2006-06-29 09:50:00,42.35,42.36,42.25,42.27,33900.0,41.257,41.2668,41.1596,41.1791,33900.0
2006-06-29 09:55:00,42.27,42.35,42.27,42.31,27800.0,41.1791,41.257,41.1791,41.218,27800.0
2006-06-29 10:00:00,42.31,42.35,42.3,42.3,19300.0,41.218,41.257,41.2083,41.2083,19300.0
2006-06-29 10:05:00,42.32,42.41,42.25,42.25,68300.0,41.2278,41.3155,41.1596,41.1596,68300.0
2006-06-29 10:10:00,42.25,42.35,42.17,42.27,27500.0,41.1596,41.257,41.0817,41.1791,27500.0
2006-06-29 10:15:00,42.27,42.33,42.27,42.32,14800.0,41.1791,41.2375,41.1791,41.2278,14800.0
2006-06-29 10:20:00,42.31,42.4,42.3,42.35,23000.0,41.218,41.3057,41.2083,41.257,23000.0
2006-06-29 10:25:00,42.4,42.5,42.35,42.41,62000.0,41.3057,41.4031,41.257,41.3155,62000.0
2006-06-29 10:30:00,42.41,42.42,42.35,42.35,12200.0,41.3155,41.3252,41.257,41.257,12200.0
2006-06-29 10:35:00,42.35,42.41,42.34,42.41,25200.0,41.257,41.3155,41.2473,41.3155,25200.0
2006-06-29 10:40:00,42.38,42.53,42.38,42.42,24000.0,41.2862,41.4324,41.2862,41.3252,24000.0
2006-06-29 10:45:00,42.43,42.46,42.4,42.45,19900.0,41.335,41.3642,41.3057,41.3544,19900.0
2006-06-29 10:50:00,42.44,42.44,42.35,42.37,13500.0,41.3447,41.3447,41.257,41.2765,13500.0
2006-06-29 10:55:00,42.37,42.38,42.36,42.36,12400.0,41.2765,41.2862,41.2668,41.2668,12400.0
2006-06-29 11:00:00,42.37,42.45,42.37,42.43,15700.0,41.2765,41.3544,41.2765,41.335,15700.0
2006-06-29 11:05:00,42.44,42.45,42.42,42.45,14400.0,41.3447,41.3544,41.3252,41.3544,14400.0
2006-06-29 11:10:00,42.45,42.6,42.43,42.56,42000.0,41.3544,41.5006,41.335,41.4616,42000.0
2006-06-29 11:15:00,42.57,42.67,42.55,42.65,73300.0,41.4713,41.5688,41.4519,41.5493,73300.0
2006-06-29 11:20:00,42.66,42.66,42.41,42.41,40200.0,41.559,41.559,41.3155,41.3155,40200.0
2006-06-29 11:25:00,42.4,42.55,42.4,42.41,25600.0,41.3057,41.4519,41.3057,41.3155,25600.0
2006-06-29 11:30:00,42.41,42.43,42.39,42.39,18800.0,41.3155,41.335,41.296,41.296,18800.0
2006-06-29 11:35:00,42.4,42.4,42.33,42.36,21600.0,41.3057,41.3057,41.2375,41.2668,21600.0
2006-06-29 11:40:00,42.37,42.38,42.3,42.31,29000.0,41.2765,41.2862,41.2083,41.218,29000.0
2006-06-29 11:45:00,42.3,42.34,42.3,42.33,13000.0,41.2083,41.2473,41.2083,41.2375,13000.0
2006-06-29 11:50:00,42.33,42.44,42.33,42.4,21200.0,41.2375,41.3447,41.2375,41.3057,21200.0
2006-06-29 11:55:00,42.4,42.4,42.3,42.33,11800.0,41.3057,41.3057,41.2083,41.2375,11800.0
2006-06-29 12:00:00,42.33,42.36,42.29,42.35,26500.0,41.2375,41.2668,41.1986,41.257,26500.0
2006-06-29 12:05:00,42.33,42.36,42.31,42.33,9000.0,41.2375,41.2668,41.218,41.2375,9000.0
2006-06-29 12:10:00,42.31,42.37,42.3,42.36,20600.0,41.218,41.2765,41.2083,41.2668,20600.0
2006-06-29 12:15:00,42.37,42.43,42.37,42.41,14500.0,41.2765,41.335,41.2765,41.3155,14500.0
2006-06-29 12:20:00,42.42,42.42,42.31,42.31,17100.0,41.3252,41.3252,41.218,41.218,17100.0
2006-06-29 12:25:00,42.31,42.31,42.23,42.23,17400.0,41.218,41.218,41.1401,41.1401,17400.0
2006-06-29 12:30:00,42.23,42.27,42.19,42.27,28100.0,41.1401,41.1791,41.1011,41.1791,28100.0
2006-06-29 12:35:00,42.28,42.29,42.26,42.28,7200.0,41.1888,41.1986,41.1693,41.1888,7200.0
2006-06-29 12:40:00,42.28,42.29,42.26,42.26,3300.0,41.1888,41.1986,41.1693,41.1693,3300.0
2006-06-29 12:45:00,42.27,42.32,42.27,42.3,9000.0,41.1791,41.2278,41.1791,41.2083,9000.0
2006-06-29 12:50:00,42.31,42.39,42.31,42.38,9700.0,41.218,41.296,41.218,41.2862,9700.0
2006-06-29 12:55:00,42.39,42.4,42.32,42.33,6200.0,41.296,41.3057,41.2278,41.2375,6200.0
2006-06-29 13:00:00,42.35,42.36,42.32,42.34,3300.0,41.257,41.2668,41.2278,41.2473,3300.0
2006-06-29 13:05:00,42.34,42.35,42.32,42.35,9600.0,41.2473,41.257,41.2278,41.257,9600.0
2006-06-29 13:10:00,42.35,42.39,42.35,42.38,5800.0,41.257,41.296,41.257,41.2862,5800.0
2006-06-29 13:15:00,42.38,42.38,42.35,42.35,4800.0,41.2862,41.2862,41.257,41.257,4800.0
2006-06-29 13:20:00,42.35,42.4,42.35,42.38,8600.0,41.257,41.3057,41.257,41.2862,8600.0
2006-06-29 13:25:00,42.38,42.4,42.38,42.4,5500.0,41.2862,41.3057,41.2862,41.3057,5500.0
2006-06-29 13:30:00,42.4,42.4,42.35,42.35,10400.0,41.3057,41.3057,41.257,41.257,10400.0
2006-06-29 13:35:00,42.36,42.36,42.33,42.35,9700.0,41.2668,41.2668,41.2375,41.257,9700.0
2006-06-29 13:40:00,42.35,42.35,42.32,42.32,18100.0,41.257,41.257,41.2278,41.2278,18100.0
2006-06-29 13:45:00,42.32,42.32,42.29,42.3,6700.0,41.2278,41.2278,41.1986,41.2083,6700.0
2006-06-29 13:50:00,42.29,42.3,42.29,42.3,16400.0,41.1986,41.2083,41.1986,41.2083,16400.0
2006-06-29 13:55:00,42.28,42.29,42.2,42.21,12400.0,41.1888,41.1986,41.1109,41.1206,12400.0
2006-06-29 14:00:00,42.21,42.37,42.21,42.32,14600.0,41.1206,41.2765,41.1206,41.2278,14600.0
2006-06-29 14:05:00,42.32,42.41,42.31,42.4,16900.0,41.2278,41.3155,41.218,41.3057,16900.0
2006-06-29 14:10:00,42.41,42.47,42.38,42.4,13100.0,41.3155,41.3739,41.2862,41.3057,13100.0
2006-06-29 14:15:00,42.37,42.9,42.35,42.9,55500.0,41.2765,41.7928,41.257,41.7928,55500.0
2006-06-29 14:20:00,42.9,43.06,42.87,42.98,77900.0,41.7928,41.9487,41.7636,41.8708,77900.0
2006-06-29 14:25:00,42.96,43.07,42.91,42.93,87700.0,41.8513,41.9584,41.8026,41.822,87700.0
2006-06-29 14:30:00,42.93,42.95,42.81,42.85,45500.0,41.822,41.8415,41.7051,41.7441,45500.0
2006-06-29 14:35:00,42.85,42.98,42.78,42.96,42400.0,41.7441,41.8708,41.6759,41.8513,42400.0
2006-06-29 14:40:00,42.96,43.09,42.86,43.08,30000.0,41.8513,41.9779,41.7539,41.9682,30000.0
2006-06-29 14:45:00,43.09,43.19,43.05,43.15,66300.0,41.9779,42.0753,41.939,42.0364,66300.0
2006-06-29 14:50:00,43.15,43.49,43.11,43.49,76200.0,42.0364,42.3676,41.9974,42.3676,76200.0
2006-06-29 14:55:00,43.49,43.51,43.38,43.39,71600.0,42.3676,42.3871,42.2604,42.2702,71600.0
2006-06-29 15:00:00,43.39,43.54,43.2,43.48,81800.0,42.2702,42.4163,42.0851,42.3579,81800.0
2006-06-29 15:05:00,43.46,43.5,43.39,43.46,42200.0,42.3384,42.3773,42.2702,42.3384,42200.0
2006-06-29 15:10:00,43.46,43.58,43.39,43.41,56900.0,42.3384,42.4553,42.2702,42.2897,56900.0
2006-06-29 15:15:00,43.42,43.47,43.37,43.4,48800.0,42.2994,42.3481,42.2507,42.2799,48800.0
2006-06-29 15:20:00,43.39,43.4,43.35,43.39,49400.0,42.2702,42.2799,42.2312,42.2702,49400.0
2006-06-29 15:25:00,43.39,43.6,43.34,43.6,72400.0,42.2702,42.4748,42.2215,42.4748,72400.0
2006-06-29 15:30:00,43.59,43.62,43.51,43.52,50600.0,42.465,42.4942,42.3871,42.3968,50600.0
2006-06-29 15:35:00,43.52,43.52,43.36,43.36,50200.0,42.3968,42.3968,42.2409,42.2409,50200.0
2006-06-29 15:40:00,43.36,43.4,43.22,43.23,69600.0,42.2409,42.2799,42.1046,42.1143,69600.0
2006-06-29 15:45:00,43.22,43.33,43.16,43.32,76000.0,42.1046,42.2117,42.0461,42.202,76000.0
2006-06-29 15:50:00,43.32,43.37,43.15,43.24,109000.0,42.202,42.2507,42.0364,42.124,109000.0
2006-06-29 15:55:00,43.24,43.47,43.23,43.45,120300.0,42.124,42.3481,42.1143,42.3286,120300.0
2006-06-30 09:30:00,43.87,43.9,43.69,43.79,120600.0,42.7378,42.767,42.5624,42.6599,120600.0
2006-06-30 09:35:00,43.79,44.2,43.78,44.14,124000.0,42.6599,43.0593,42.6501,43.0008,124000.0
2006-06-30 09:40:00,44.13,44.25,43.93,44.0,137100.0,42.9911,43.108,42.7962,42.8644,137100.0
2006-06-30 09:45:00,44.01,44.05,43.94,43.98,294000.0,42.8742,42.9131,42.806,42.8449,294000.0
2006-06-30 09:50:00,43.99,43.99,43.9,43.91,51300.0,42.8547,42.8547,42.767,42.7768,51300.0
2006-06-30 09:55:00,43.94,43.94,43.62,43.62,89100.0,42.806,42.806,42.4942,42.4942,89100.0
2006-06-30 10:00:00,43.62,43.65,43.26,43.32,99500.0,42.4942,42.5235,42.1435,42.202,99500.0
2006-06-30 10:05:00,43.29,43.36,43.08,43.12,75200.0,42.1728,42.2409,41.9682,42.0071,75200.0
2006-06-30 10:10:00,43.1,43.18,42.96,43.18,59500.0,41.9877,42.0656,41.8513,42.0656,59500.0
2006-06-30 10:15:00,43.17,43.18,43.03,43.03,35300.0,42.0559,42.0656,41.9195,41.9195,35300.0
2006-06-30 10:20:00,43.05,43.1,43.03,43.05,56100.0,41.939,41.9877,41.9195,41.939,56100.0
2006-06-30 10:25:00,43.06,43.11,43.04,43.1,32700.0,41.9487,41.9974,41.9292,41.9877,32700.0
2006-06-30 10:30:00,43.1,43.31,43.09,43.2,164500.0,41.9877,42.1922,41.9779,42.0851,164500.0
2006-06-30 10:35:00,43.21,43.23,43.1,43.13,122600.0,42.0948,42.1143,41.9877,42.0169,122600.0
2006-06-30 10:40:00,43.14,43.16,43.1,43.16,13700.0,42.0266,42.0461,41.9877,42.0461,13700.0
2006-06-30 10:45:00,43.15,43.22,43.11,43.18,52600.0,42.0364,42.1046,41.9974,42.0656,52600.0
2006-06-30 10:50:00,43.17,43.17,43.13,43.16,34900.0,42.0559,42.0559,42.0169,42.0461,34900.0
2006-06-30 10:55:00,43.15,43.41,43.15,43.39,25000.0,42.0364,42.2897,42.0364,42.2702,25000.0
2006-06-30 11:00:00,43.4,43.61,43.25,43.59,50000.0,42.2799,42.4845,42.1338,42.465,50000.0
2006-06-30 11:05:00,43.58,43.58,43.5,43.53,41000.0,42.4553,42.4553,42.3773,42.4066,41000.0
2006-06-30 11:10:00,43.54,43.7,43.3,43.67,37800.0,42.4163,42.5722,42.1825,42.5429,37800.0
2006-06-30 11:15:00,43.67,43.75,43.55,43.57,19100.0,42.5429,42.6209,42.426,42.4455,19100.0
2006-06-30 11:20:00,43.57,43.65,43.54,43.64,12100.0,42.4455,42.5235,42.4163,42.5137,12100.0
2006-06-30 11:25:00,43.63,43.66,43.56,43.64,12200.0,42.504,42.5332,42.4358,42.5137,12200.0
2006-06-30 11:30:00,43.63,43.63,43.57,43.6,13200.0,42.504,42.504,42.4455,42.4748,13200.0
2006-06-30 11:35:00,43.59,43.59,43.51,43.52,14400.0,42.465,42.465,42.3871,42.3968,14400.0
2006-06-30 11:40:00,43.52,43.52,43.46,43.49,22800.0,42.3968,42.3968,42.3384,42.3676,22800.0
2006-06-30 11:45:00,43.5,43.5,43.48,43.48,3700.0,42.3773,42.3773,42.3579,42.3579,3700.0
2006-06-30 11:50:00,43.48,43.49,43.4,43.45,47500.0,42.3579,42.3676,42.2799,42.3286,47500.0
2006-06-30 11:55:00,43.45,43.46,43.36,43.43,54200.0,42.3286,42.3384,42.2409,42.3091,54200.0
2006-06-30 12:00:00,43.43,43.45,43.41,43.44,23200.0,42.3091,42.3286,42.2897,42.3189,23200.0
2006-06-30 12:05:00,43.43,43.44,43.41,43.42,14000.0,42.3091,42.3189,42.2897,42.2994,14000.0
2006-06-30 12:10:00,43.42,43.42,43.33,43.37,52700.0,42.2994,42.2994,42.2117,42.2507,52700.0
2006-06-30 12:15:00,43.37,43.4,43.37,43.39,21900.0,42.2507,42.2799,42.2507,42.2702,21900.0
2006-06-30 12:20:00,43.4,43.4,43.39,43.4,4200.0,42.2799,42.2799,42.2702,42.2799,4200.0
2006-06-30 12:25:00,43.4,43.4,43.31,43.31,6700.0,42.2799,42.2799,42.1922,42.1922,6700.0
2006-06-30 12:30:00,43.32,43.39,43.31,43.39,15500.0,42.202,42.2702,42.1922,42.2702,15500.0
2006-06-30 12:35:00,43.39,43.43,43.39,43.4,6700.0,42.2702,42.3091,42.2702,42.2799,6700.0
2006-06-30 12:40:00,43.41,43.5,43.41,43.5,11200.0,42.2897,42.3773,42.2897,42.3773,11200.0
2006-06-30 12:45:00,43.5,43.51,43.46,43.5,15900.0,42.3773,42.3871,42.3384,42.3773,15900.0
2006-06-30 12:50:00,43.46,43.46,43.35,43.35,3700.0,42.3384,42.3384,42.2312,42.2312,3700.0
2006-06-30 12:55:00,43.35,43.35,43.27,43.28,14100.0,42.2312,42.2312,42.1533,42.163,14100.0
2006-06-30 13:00:00,43.26,43.26,43.22,43.22,4000.0,42.1435,42.1435,42.1046,42.1046,4000.0
2006-06-30 13:05:00,43.22,43.27,43.21,43.26,5600.0,42.1046,42.1533,42.0948,42.1435,5600.0
2006-06-30 13:10:00,43.26,43.27,43.21,43.23,5600.0,42.1435,42.1533,42.0948,42.1143,5600.0
2006-06-30 13:15:00,43.22,43.23,43.21,43.22,4800.0,42.1046,42.1143,42.0948,42.1046,4800.0
2006-06-30 13:20:00,43.21,43.23,43.18,43.18,11000.0,42.0948,42.1143,42.0656,42.0656,11000.0
2006-06-30 13:25:00,43.19,43.19,43.18,43.18,5700.0,42.0753,42.0753,42.0656,42.0656,5700.0
2006-06-30 13:30:00,43.18,43.19,43.17,43.19,13200.0,42.0656,42.0753,42.0559,42.0753,13200.0
2006-06-30 13:35:00,43.18,43.3,43.15,43.16,43300.0,42.0656,42.1825,42.0364,42.0461,43300.0
2006-06-30 13:40:00,43.17,43.18,43.16,43.18,8500.0,42.0559,42.0656,42.0461,42.0656,8500.0
2006-06-30 13:45:00,43.17,43.21,43.17,43.21,12000.0,42.0559,42.0948,42.0559,42.0948,12000.0
2006-06-30 13:50:00,43.2,43.21,43.19,43.19,130000.0,42.0851,42.0948,42.0753,42.0753,130000.0
2006-06-30 13:55:00,43.2,43.24,43.19,43.23,43500.0,42.0851,42.124,42.0753,42.1143,43500.0
2006-06-30 14:00:00,43.23,43.3,43.2,43.27,44000.0,42.1143,42.1825,42.0851,42.1533,44000.0
2006-06-30 14:05:00,43.26,43.28,43.26,43.28,8000.0,42.1435,42.163,42.1435,42.163,8000.0
2006-06-30 14:10:00,43.28,43.28,43.27,43.27,6400.0,42.163,42.163,42.1533,42.1533,6400.0
2006-06-30 14:15:00,43.28,43.28,43.27,43.27,17500.0,42.163,42.163,42.1533,42.1533,17500.0
2006-06-30 14:20:00,43.27,43.28,43.27,43.27,5900.0,42.1533,42.163,42.1533,42.1533,5900.0
2006-06-30 14:25:00,43.27,43.3,43.27,43.3,22800.0,42.1533,42.1825,42.1533,42.1825,22800.0
2006-06-30 14:30:00,43.3,43.36,43.29,43.36,26300.0,42.1825,42.2409,42.1728,42.2409,26300.0
2006-06-30 14:35:00,43.37,43.38,43.33,43.33,48300.0,42.2507,42.2604,42.2117,42.2117,48300.0
2006-06-30 14:40:00,43.33,43.39,43.33,43.36,42700.0,42.2117,42.2702,42.2117,42.2409,42700.0
2006-06-30 14:45:00,43.37,43.37,43.35,43.36,63300.0,42.2507,42.2507,42.2312,42.2409,63300.0
2006-06-30 14:50:00,43.36,43.36,43.35,43.36,7600.0,42.2409,42.2409,42.2312,42.2409,7600.0
2006-06-30 14:55:00,43.36,43.4,43.35,43.4,57100.0,42.2409,42.2799,42.2312,42.2799,57100.0
2006-06-30 15:00:00,43.39,43.4,43.38,43.38,16200.0,42.2702,42.2799,42.2604,42.2604,16200.0
2006-06-30 15:05:00,43.39,43.4,43.39,43.4,44000.0,42.2702,42.2799,42.2702,42.2799,44000.0
2006-06-30 15:10:00,43.4,43.4,43.38,43.39,19600.0,42.2799,42.2799,42.2604,42.2702,19600.0
2006-06-30 15:15:00,43.39,43.39,43.37,43.37,17700.0,42.2702,42.2702,42.2507,42.2507,17700.0
2006-06-30 15:20:00,43.38,43.38,43.28,43.28,27200.0,42.2604,42.2604,42.163,42.163,27200.0
2006-06-30 15:25:00,43.28,43.29,43.24,43.27,36000.0,42.163,42.1728,42.124,42.1533,36000.0
2006-06-30 15:30:00,43.27,43.28,43.18,43.18,51800.0,42.1533,42.163,42.0656,42.0656,51800.0
2006-06-30 15:35:00,43.19,43.2,43.01,43.06,56300.0,42.0753,42.0851,41.9,41.9487,56300.0
2006-06-30 15:40:00,43.06,43.06,43.03,43.04,36100.0,41.9487,41.9487,41.9195,41.9292,36100.0
2006-06-30 15:45:00,43.04,43.04,42.94,42.94,68800.0,41.9292,41.9292,41.8318,41.8318,68800.0
2006-06-30 15:50:00,42.94,43.05,42.93,43.05,58700.0,41.8318,41.939,41.822,41.939,58700.0
2006-06-30 15:55:00,43.04,43.1,42.92,42.96,233700.0,41.9292,41.9877,41.8123,41.8513,233700.0
2006-07-03 09:30:00,43.04,43.23,43.0,43.06,57000.0,41.9292,42.1143,41.8902,41.9487,57000.0
2006-07-03 09:35:00,43.05,43.05,42.85,42.94,17400.0,41.939,41.939,41.7441,41.8318,17400.0
2006-07-03 09:40:00,42.96,43.15,42.9,43.08,18700.0,41.8513,42.0364,41.7928,41.9682,18700.0
2006-07-03 09:45:00,43.1,43.13,43.0,43.05,30700.0,41.9877,42.0169,41.8902,41.939,30700.0
2006-07-03 09:50:00,43.05,43.14,43.03,43.03,15000.0,41.939,42.0266,41.9195,41.9195,15000.0
2006-07-03 09:55:00,43.04,43.28,43.04,43.2,26000.0,41.9292,42.163,41.9292,42.0851,26000.0
2006-07-03 10:00:00,43.22,43.42,43.19,43.42,97700.0,42.1046,42.2994,42.0753,42.2994,97700.0
2006-07-03 10:05:00,43.39,43.42,43.31,43.32,8400.0,42.2702,42.2994,42.1922,42.202,8400.0
2006-07-03 10:10:00,43.33,43.38,43.19,43.19,28300.0,42.2117,42.2604,42.0753,42.0753,28300.0
2006-07-03 10:15:00,43.2,43.3,43.2,43.26,6500.0,42.0851,42.1825,42.0851,42.1435,6500.0
2006-07-03 10:20:00,43.26,43.26,43.0,43.06,44200.0,42.1435,42.1435,41.8902,41.9487,44200.0
2006-07-03 10:25:00,43.07,43.11,43.03,43.03,4800.0,41.9584,41.9974,41.9195,41.9195,4800.0
2006-07-03 10:30:00,43.03,43.08,43.03,43.06,7200.0,41.9195,41.9682,41.9195,41.9487,7200.0
2006-07-03 10:35:00,43.08,43.18,43.08,43.14,24100.0,41.9682,42.0656,41.9682,42.0266,24100.0
2006-07-03 10:40:00,43.13,43.17,43.13,43.14,9200.0,42.0169,42.0559,42.0169,42.0266,9200.0
2006-07-03 10:45:00,43.15,43.16,43.09,43.1,4400.0,42.0364,42.0461,41.9779,41.9877,4400.0
2006-07-03 10:50:00,43.1,43.14,43.09,43.11,4400.0,41.9877,42.0266,41.9779,41.9974,4400.0
2006-07-03 10:55:00,43.11,43.14,43.09,43.1,13400.0,41.9974,42.0266,41.9779,41.9877,13400.0
2006-07-03 11:00:00,43.1,43.1,43.07,43.07,99700.0,41.9877,41.9877,41.9584,41.9584,99700.0
2006-07-03 11:05:00,43.07,43.07,43.03,43.05,8100.0,41.9584,41.9584,41.9195,41.939,8100.0
2006-07-03 11:10:00,43.06,43.11,43.04,43.1,9100.0,41.9487,41.9974,41.9292,41.9877,9100.0
2006-07-03 11:15:00,43.12,43.12,43.0,43.01,13300.0,42.0071,42.0071,41.8902,41.9,13300.0
2006-07-03 11:20:00,43.01,43.02,43.0,43.0,7200.0,41.9,41.9097,41.8902,41.8902,7200.0
2006-07-03 11:25:00,43.0,43.01,43.0,43.01,10100.0,41.8902,41.9,41.8902,41.9,10100.0
2006-07-03 11:30:00,43.01,43.05,43.0,43.02,11800.0,41.9,41.939,41.8902,41.9097,11800.0
2006-07-03 11:35:00,43.01,43.07,43.0,43.06,8100.0,41.9,41.9584,41.8902,41.9487,8100.0
2006-07-03 11:40:00,43.06,43.09,43.05,43.05,8400.0,41.9487,41.9779,41.939,41.939,8400.0
2006-07-03 11:45:00,43.06,43.06,43.0,43.02,16700.0,41.9487,41.9487,41.8902,41.9097,16700.0
2006-07-03 11:50:00,43.01,43.02,43.0,43.0,7600.0,41.9,41.9097,41.8902,41.8902,7600.0
2006-07-03 11:55:00,43.0,43.01,43.0,43.0,7800.0,41.8902,41.9,41.8902,41.8902,7800.0
2006-07-03 12:00:00,43.01,43.08,42.98,43.07,18300.0,41.9,41.9682,41.8708,41.9584,18300.0
2006-07-03 12:05:00,43.08,43.08,43.0,43.02,16400.0,41.9682,41.9682,41.8902,41.9097,16400.0
2006-07-03 12:10:00,43.02,43.02,43.0,43.01,13400.0,41.9097,41.9097,41.8902,41.9,13400.0
2006-07-03 12:15:00,43.02,43.06,43.0,43.06,16500.0,41.9097,41.9487,41.8902,41.9487,16500.0
2006-07-03 12:20:00,43.06,43.12,43.05,43.12,15900.0,41.9487,42.0071,41.939,42.0071,15900.0
2006-07-03 12:25:00,43.12,43.24,43.12,43.23,26700.0,42.0071,42.124,42.0071,42.1143,26700.0
2006-07-03 12:30:00,43.25,43.29,43.24,43.29,18800.0,42.1338,42.1728,42.124,42.1728,18800.0
2006-07-03 12:35:00,43.29,43.3,43.25,43.29,20000.0,42.1728,42.1825,42.1338,42.1728,20000.0
2006-07-03 12:40:00,43.29,43.36,43.2,43.36,39300.0,42.1728,42.2409,42.0851,42.2409,39300.0
2006-07-03 12:45:00,43.34,43.48,43.34,43.46,47400.0,42.2215,42.3579,42.2215,42.3384,47400.0
2006-07-03 12:50:00,43.46,43.48,43.2,43.46,62200.0,42.3384,42.3579,42.0851,42.3384,62200.0
2006-07-03 12:55:00,43.45,43.51,43.37,43.39,58300.0,42.3286,42.3871,42.2507,42.2702,58300.0
2006-07-05 09:30:00,43.04,43.33,42.92,43.11,62300.0,41.9292,42.2117,41.8123,41.9974,62300.0
2006-07-05 09:35:00,43.12,43.36,43.09,43.14,31600.0,42.0071,42.2409,41.9779,42.0266,31600.0
2006-07-05 09:40:00,43.17,43.18,43.01,43.04,26000.0,42.0559,42.0656,41.9,41.9292,26000.0
2006-07-05 09:45:00,43.03,43.11,43.0,43.02,17900.0,41.9195,41.9974,41.8902,41.9097,17900.0
2006-07-05 09:50:00,43.01,43.07,42.99,42.99,18600.0,41.9,41.9584,41.8805,41.8805,18600.0
2006-07-05 09:55:00,43.0,43.1,42.93,43.09,20300.0,41.8902,41.9877,41.822,41.9779,20300.0
2006-07-05 10:00:00,43.09,43.13,43.05,43.05,20700.0,41.9779,42.0169,41.939,41.939,20700.0
2006-07-05 10:05:00,43.05,43.06,43.05,43.06,26300.0,41.939,41.9487,41.939,41.9487,26300.0
2006-07-05 10:10:00,43.06,43.11,43.04,43.05,30800.0,41.9487,41.9974,41.9292,41.939,30800.0
2006-07-05 10:15:00,43.06,43.06,42.95,43.0,46800.0,41.9487,41.9487,41.8415,41.8902,46800.0
2006-07-05 10:20:00,43.0,43.09,43.0,43.0,67800.0,41.8902,41.9779,41.8902,41.8902,67800.0
2006-07-05 10:25:00,43.01,43.09,43.0,43.06,66100.0,41.9,41.9779,41.8902,41.9487,66100.0
2006-07-05 10:30:00,43.06,43.09,43.03,43.03,14000.0,41.9487,41.9779,41.9195,41.9195,14000.0
2006-07-05 10:35:00,43.05,43.11,43.05,43.08,50700.0,41.939,41.9974,41.939,41.9682,50700.0
2006-07-05 10:40:00,43.08,43.37,43.08,43.33,34200.0,41.9682,42.2507,41.9682,42.2117,34200.0
2006-07-05 10:45:00,43.3,43.37,43.1,43.1,45100.0,42.1825,42.2507,41.9877,41.9877,45100.0
2006-07-05 10:50:00,43.08,43.13,43.03,43.03,20300.0,41.9682,42.0169,41.9195,41.9195,20300.0
2006-07-05 10:55:00,43.03,43.04,43.01,43.03,27500.0,41.9195,41.9292,41.9,41.9195,27500.0
2006-07-05 11:00:00,43.03,43.04,43.02,43.02,27800.0,41.9195,41.9292,41.9097,41.9097,27800.0
2006-07-05 11:05:00,43.02,43.03,43.02,43.02,9800.0,41.9097,41.9195,41.9097,41.9097,9800.0
2006-07-05 11:10:00,43.03,43.04,43.01,43.02,20000.0,41.9195,41.9292,41.9,41.9097,20000.0
2006-07-05 11:15:00,43.02,43.02,42.99,42.99,27700.0,41.9097,41.9097,41.8805,41.8805,27700.0
2006-07-05 11:20:00,43.0,43.0,42.86,42.9,35900.0,41.8902,41.8902,41.7539,41.7928,35900.0
2006-07-05 11:25:00,42.9,42.96,42.87,42.91,63100.0,41.7928,41.8513,41.7636,41.8026,63100.0
2006-07-05 11:30:00,42.92,42.93,42.91,42.91,24700.0,41.8123,41.822,41.8026,41.8026,24700.0
2006-07-05 11:35:00,42.91,42.92,42.67,42.85,44100.0,41.8026,41.8123,41.5688,41.7441,44100.0
2006-07-05 11:40:00,42.85,42.86,42.8,42.81,22000.0,41.7441,41.7539,41.6954,41.7051,22000.0
2006-07-05 11:45:00,42.8,42.9,42.76,42.9,33900.0,41.6954,41.7928,41.6564,41.7928,33900.0
2006-07-05 11:50:00,42.91,42.93,42.87,42.87,7800.0,41.8026,41.822,41.7636,41.7636,7800.0
2006-07-05 11:55:00,42.87,42.94,42.87,42.91,51300.0,41.7636,41.8318,41.7636,41.8026,51300.0
2006-07-05 12:00:00,42.91,42.91,42.9,42.9,7500.0,41.8026,41.8026,41.7928,41.7928,7500.0
2006-07-05 12:05:00,42.9,42.93,42.89,42.9,11200.0,41.7928,41.822,41.7831,41.7928,11200.0
2006-07-05 12:10:00,42.91,42.91,42.9,42.9,9700.0,41.8026,41.8026,41.7928,41.7928,9700.0
2006-07-05 12:15:00,42.9,42.9,42.85,42.85,8900.0,41.7928,41.7928,41.7441,41.7441,8900.0
2006-07-05 12:20:00,42.86,42.86,42.85,42.86,3500.0,41.7539,41.7539,41.7441,41.7539,3500.0
2006-07-05 12:25:00,42.86,42.86,42.85,42.85,5500.0,41.7539,41.7539,41.7441,41.7441,5500.0
2006-07-05 12:30:00,42.86,42.86,42.84,42.85,8700.0,41.7539,41.7539,41.7344,41.7441,8700.0
2006-07-05 12:35:00,42.85,42.86,42.85,42.86,3300.0,41.7441,41.7539,41.7441,41.7539,3300.0
2006-07-05 12:40:00,42.86,42.86,42.85,42.85,3800.0,41.7539,41.7539,41.7441,41.7441,3800.0
2006-07-05 12:45:00,42.86,42.89,42.85,42.87,28200.0,41.7539,41.7831,41.7441,41.7636,28200.0
2006-07-05 12:50:00,42.89,42.9,42.86,42.87,15300.0,41.7831,41.7928,41.7539,41.7636,15300.0
2006-07-05 12:55:00,42.88,42.89,42.86,42.87,29700.0,41.7733,41.7831,41.7539,41.7636,29700.0
2006-07-05 13:00:00,42.87,42.9,42.87,42.88,11800.0,41.7636,41.7928,41.7636,41.7733,11800.0
2006-07-05 13:05:00,42.88,42.89,42.86,42.86,19200.0,41.7733,41.7831,41.7539,41.7539,19200.0
2006-07-05 13:10:00,42.86,42.97,42.86,42.97,9800.0,41.7539,41.861,41.7539,41.861,9800.0
2006-07-05 13:15:00,42.96,42.98,42.89,42.96,61300.0,41.8513,41.8708,41.7831,41.8513,61300.0
2006-07-05 13:20:00,42.96,43.05,42.96,43.0,17500.0,41.8513,41.939,41.8513,41.8902,17500.0
2006-07-05 13:25:00,43.0,43.01,42.98,43.0,15300.0,41.8902,41.9,41.8708,41.8902,15300.0
2006-07-05 13:30:00,43.0,43.01,42.99,43.01,26300.0,41.8902,41.9,41.8805,41.9,26300.0
2006-07-05 13:35:00,43.0,43.01,43.0,43.01,15300.0,41.8902,41.9,41.8902,41.9,15300.0
2006-07-05 13:40:00,43.0,43.07,43.0,43.02,23100.0,41.8902,41.9584,41.8902,41.9097,23100.0
2006-07-05 13:45:00,43.02,43.02,42.97,43.0,59500.0,41.9097,41.9097,41.861,41.8902,59500.0
2006-07-05 13:50:00,43.0,43.02,42.99,43.0,32400.0,41.8902,41.9097,41.8805,41.8902,32400.0
2006-07-05 13:55:00,43.01,43.01,43.0,43.0,8100.0,41.9,41.9,41.8902,41.8902,8100.0
2006-07-05 14:00:00,43.0,43.01,43.0,43.0,6600.0,41.8902,41.9,41.8902,41.8902,6600.0
2006-07-05 14:05:00,43.0,43.01,42.92,42.92,22600.0,41.8902,41.9,41.8123,41.8123,22600.0
2006-07-05 14:10:00,42.92,42.98,42.9,42.95,47300.0,41.8123,41.8708,41.7928,41.8415,47300.0
2006-07-05 14:15:00,42.95,42.95,42.9,42.93,21500.0,41.8415,41.8415,41.7928,41.822,21500.0
2006-07-05 14:20:00,42.92,42.96,42.9,42.95,41300.0,41.8123,41.8513,41.7928,41.8415,41300.0
2006-07-05 14:25:00,42.95,42.96,42.93,42.94,25400.0,41.8415,41.8513,41.822,41.8318,25400.0
2006-07-05 14:30:00,42.92,42.95,42.9,42.92,30900.0,41.8123,41.8415,41.7928,41.8123,30900.0
2006-07-05 14:35:00,42.94,43.1,42.9,42.95,32600.0,41.8318,41.9877,41.7928,41.8415,32600.0
2006-07-05 14:40:00,42.94,42.96,42.92,42.93,18700.0,41.8318,41.8513,41.8123,41.822,18700.0
2006-07-05 14:45:00,42.93,42.93,42.9,42.9,46400.0,41.822,41.822,41.7928,41.7928,46400.0
2006-07-05 14:50:00,42.9,42.91,42.85,42.85,41000.0,41.7928,41.8026,41.7441,41.7441,41000.0
2006-07-05 14:55:00,42.85,42.89,42.85,42.89,30400.0,41.7441,41.7831,41.7441,41.7831,30400.0
2006-07-05 15:00:00,42.89,42.9,42.85,42.88,33600.0,41.7831,41.7928,41.7441,41.7733,33600.0
2006-07-05 15:05:00,42.88,42.9,42.84,42.85,26600.0,41.7733,41.7928,41.7344,41.7441,26600.0
2006-07-05 15:10:00,42.83,42.91,42.82,42.91,32200.0,41.7246,41.8026,41.7149,41.8026,32200.0
2006-07-05 15:15:00,42.89,42.91,42.83,42.84,44200.0,41.7831,41.8026,41.7246,41.7344,44200.0
2006-07-05 15:20:00,42.83,42.83,42.75,42.81,72500.0,41.7246,41.7246,41.6467,41.7051,72500.0
2006-07-05 15:25:00,42.83,42.84,42.78,42.8,62400.0,41.7246,41.7344,41.6759,41.6954,62400.0
2006-07-05 15:30:00,42.78,42.83,42.75,42.8,38100.0,41.6759,41.7246,41.6467,41.6954,38100.0
2006-07-05 15:35:00,42.81,42.84,42.78,42.8,24300.0,41.7051,41.7344,41.6759,41.6954,24300.0
2006-07-05 15:40:00,42.8,42.82,42.8,42.8,49400.0,41.6954,41.7149,41.6954,41.6954,49400.0
2006-07-05 15:45:00,42.8,42.83,42.77,42.8,91400.0,41.6954,41.7246,41.6662,41.6954,91400.0
2006-07-05 15:50:00,42.8,42.81,42.74,42.8,121100.0,41.6954,41.7051,41.637,41.6954,121100.0
2006-07-05 15:55:00,42.81,42.87,42.76,42.8,185800.0,41.7051,41.7636,41.6564,41.6954,185800.0
2006-07-06 09:30:00,43.0,43.19,42.84,43.19,45000.0,41.8902,42.0753,41.7344,42.0753,45000.0
2006-07-06 09:35:00,43.14,43.19,42.6,42.61,25500.0,42.0266,42.0753,41.5006,41.5103,25500.0
2006-07-06 09:40:00,42.61,42.72,42.51,42.52,16300.0,41.5103,41.6175,41.4129,41.4226,16300.0
2006-07-06 09:45:00,42.5,42.57,42.5,42.55,17100.0,41.4031,41.4713,41.4031,41.4519,17100.0
2006-07-06 09:50:00,42.54,42.76,42.51,42.66,35600.0,41.4421,41.6564,41.4129,41.559,35600.0
2006-07-06 09:55:00,42.67,42.77,42.58,42.63,28200.0,41.5688,41.6662,41.4811,41.5298,28200.0
2006-07-06 10:00:00,42.6,43.2,42.6,42.89,48900.0,41.5006,42.0851,41.5006,41.7831,48900.0
2006-07-06 10:05:00,42.9,43.01,42.83,42.89,13100.0,41.7928,41.9,41.7246,41.7831,13100.0
2006-07-06 10:10:00,42.87,42.96,42.71,42.93,30300.0,41.7636,41.8513,41.6077,41.822,30300.0
2006-07-06 10:15:00,42.92,42.96,42.78,42.86,18900.0,41.8123,41.8513,41.6759,41.7539,18900.0
2006-07-06 10:20:00,42.88,43.04,42.79,43.0,33100.0,41.7733,41.9292,41.6857,41.8902,33100.0
2006-07-06 10:25:00,43.0,43.07,42.98,43.01,22200.0,41.8902,41.9584,41.8708,41.9,22200.0
2006-07-06 10:30:00,43.02,43.03,43.0,43.0,15500.0,41.9097,41.9195,41.8902,41.8902,15500.0
2006-07-06 10:35:00,43.01,43.01,42.88,42.9,23400.0,41.9,41.9,41.7733,41.7928,23400.0
2006-07-06 10:40:00,42.89,42.9,42.73,42.73,21800.0,41.7831,41.7928,41.6272,41.6272,21800.0
2006-07-06 10:45:00,42.74,42.74,42.6,42.6,14500.0,41.637,41.637,41.5006,41.5006,14500.0
2006-07-06 10:50:00,42.6,42.6,42.5,42.51,24600.0,41.5006,41.5006,41.4031,41.4129,24600.0
2006-07-06 10:55:00,42.51,42.64,42.51,42.61,31900.0,41.4129,41.5395,41.4129,41.5103,31900.0
2006-07-06 11:00:00,42.59,42.62,42.57,42.57,19900.0,41.4908,41.52,41.4713,41.4713,19900.0
2006-07-06 11:05:00,42.58,42.61,42.57,42.6,13100.0,41.4811,41.5103,41.4713,41.5006,13100.0
2006-07-06 11:10:00,42.6,42.7,42.6,42.63,18100.0,41.5006,41.598,41.5006,41.5298,18100.0
2006-07-06 11:15:00,42.63,42.76,42.63,42.75,16000.0,41.5298,41.6564,41.5298,41.6467,16000.0
2006-07-06 11:20:00,42.74,42.74,42.65,42.66,14400.0,41.637,41.637,41.5493,41.559,14400.0
2006-07-06 11:25:00,42.65,42.69,42.6,42.69,13200.0,41.5493,41.5882,41.5006,41.5882,13200.0
2006-07-06 11:30:00,42.67,42.73,42.6,42.6,13400.0,41.5688,41.6272,41.5006,41.5006,13400.0
2006-07-06 11:35:00,42.6,42.7,42.6,42.6,16700.0,41.5006,41.598,41.5006,41.5006,16700.0
2006-07-06 11:40:00,42.6,42.65,42.6,42.6,15500.0,41.5006,41.5493,41.5006,41.5006,15500.0
2006-07-06 11:45:00,42.6,42.64,42.59,42.6,22500.0,41.5006,41.5395,41.4908,41.5006,22500.0
2006-07-06 11:50:00,42.6,42.61,42.56,42.6,35200.0,41.5006,41.5103,41.4616,41.5006,35200.0
2006-07-06 11:55:00,42.6,42.62,42.6,42.61,11300.0,41.5006,41.52,41.5006,41.5103,11300.0
2006-07-06 12:00:00,42.61,42.62,42.6,42.62,4400.0,41.5103,41.52,41.5006,41.52,4400.0
2006-07-06 12:05:00,42.61,42.61,42.58,42.6,29500.0,41.5103,41.5103,41.4811,41.5006,29500.0
2006-07-06 12:10:00,42.6,42.61,42.59,42.6,11100.0,41.5006,41.5103,41.4908,41.5006,11100.0
2006-07-06 12:15:00,42.6,42.6,42.5,42.55,61200.0,41.5006,41.5006,41.4031,41.4519,61200.0
2006-07-06 12:20:00,42.55,42.56,42.5,42.5,35900.0,41.4519,41.4616,41.4031,41.4031,35900.0
2006-07-06 12:25:00,42.5,42.57,42.5,42.55,25600.0,41.4031,41.4713,41.4031,41.4519,25600.0
2006-07-06 12:30:00,42.55,42.56,42.5,42.55,30500.0,41.4519,41.4616,41.4031,41.4519,30500.0
2006-07-06 12:35:00,42.55,42.56,42.5,42.5,31800.0,41.4519,41.4616,41.4031,41.4031,31800.0
2006-07-06 12:40:00,42.5,42.53,42.47,42.47,29700.0,41.4031,41.4324,41.3739,41.3739,29700.0
2006-07-06 12:45:00,42.47,42.47,42.44,42.45,60700.0,41.3739,41.3739,41.3447,41.3544,60700.0
2006-07-06 12:50:00,42.46,42.5,42.46,42.47,5800.0,41.3642,41.4031,41.3642,41.3739,5800.0
2006-07-06 12:55:00,42.48,42.48,42.33,42.33,13000.0,41.3837,41.3837,41.2375,41.2375,13000.0
2006-07-06 13:00:00,42.33,42.38,42.33,42.33,55300.0,41.2375,41.2862,41.2375,41.2375,55300.0
2006-07-06 13:05:00,42.33,42.35,42.31,42.32,28000.0,41.2375,41.257,41.218,41.2278,28000.0
2006-07-06 13:10:00,42.33,42.33,42.29,42.29,17400.0,41.2375,41.2375,41.1986,41.1986,17400.0
2006-07-06 13:15:00,42.29,42.29,42.19,42.21,30900.0,41.1986,41.1986,41.1011,41.1206,30900.0
2006-07-06 13:20:00,42.21,42.23,42.18,42.19,51900.0,41.1206,41.1401,41.0914,41.1011,51900.0
2006-07-06 13:25:00,42.19,42.2,42.16,42.16,13400.0,41.1011,41.1109,41.0719,41.0719,13400.0
2006-07-06 13:30:00,42.16,42.16,42.07,42.1,24400.0,41.0719,41.0719,40.9842,41.0135,24400.0
2006-07-06 13:35:00,42.09,42.11,42.09,42.1,14200.0,41.0037,41.0232,41.0037,41.0135,14200.0
2006-07-06 13:40:00,42.1,42.11,42.09,42.1,27300.0,41.0135,41.0232,41.0037,41.0135,27300.0
2006-07-06 13:45:00,42.1,42.15,42.05,42.14,37800.0,41.0135,41.0622,40.9648,41.0524,37800.0
2006-07-06 13:50:00,42.14,42.14,42.1,42.11,7200.0,41.0524,41.0524,41.0135,41.0232,7200.0
2006-07-06 13:55:00,42.1,42.11,42.08,42.08,15500.0,41.0135,41.0232,40.994,40.994,15500.0
2006-07-06 14:00:00,42.1,42.1,42.05,42.06,20000.0,41.0135,41.0135,40.9648,40.9745,20000.0
2006-07-06 14:05:00,42.07,42.07,41.95,41.99,51900.0,40.9842,40.9842,40.8673,40.9063,51900.0
2006-07-06 14:10:00,41.99,41.99,41.93,41.95,57300.0,40.9063,40.9063,40.8479,40.8673,57300.0
2006-07-06 14:15:00,41.95,41.95,41.9,41.9,22600.0,40.8673,40.8673,40.8186,40.8186,22600.0
2006-07-06 14:20:00,41.9,41.91,41.87,41.88,25700.0,40.8186,40.8284,40.7894,40.7991,25700.0
2006-07-06 14:25:00,41.88,41.88,41.84,41.84,38900.0,40.7991,40.7991,40.7602,40.7602,38900.0
2006-07-06 14:30:00,41.85,41.85,41.75,41.77,45900.0,40.7699,40.7699,40.6725,40.692,45900.0
2006-07-06 14:35:00,41.79,41.8,41.72,41.79,48200.0,40.7115,40.7212,40.6433,40.7115,48200.0
2006-07-06 14:40:00,41.77,41.79,41.72,41.74,33000.0,40.692,40.7115,40.6433,40.6628,33000.0
2006-07-06 14:45:00,41.74,41.76,41.71,41.72,35100.0,40.6628,40.6822,40.6335,40.6433,35100.0
2006-07-06 14:50:00,41.71,41.72,41.68,41.69,24700.0,40.6335,40.6433,40.6043,40.614,24700.0
2006-07-06 14:55:00,41.7,41.78,41.7,41.73,41200.0,40.6238,40.7017,40.6238,40.653,41200.0
2006-07-06 15:00:00,41.73,41.8,41.68,41.75,30500.0,40.653,40.7212,40.6043,40.6725,30500.0
2006-07-06 15:05:00,41.75,41.79,41.75,41.75,9900.0,40.6725,40.7115,40.6725,40.6725,9900.0
2006-07-06 15:10:00,41.75,41.76,41.65,41.75,27000.0,40.6725,40.6822,40.5751,40.6725,27000.0
2006-07-06 15:15:00,41.75,41.75,41.68,41.68,18700.0,40.6725,40.6725,40.6043,40.6043,18700.0
2006-07-06 15:20:00,41.69,41.86,41.69,41.83,32400.0,40.614,40.7797,40.614,40.7504,32400.0
2006-07-06 15:25:00,41.84,41.86,41.82,41.84,22700.0,40.7602,40.7797,40.7407,40.7602,22700.0
2006-07-06 15:30:00,41.84,41.84,41.67,41.75,50400.0,40.7602,40.7602,40.5946,40.6725,50400.0
2006-07-06 15:35:00,41.75,41.85,41.75,41.84,29600.0,40.6725,40.7699,40.6725,40.7602,29600.0
2006-07-06 15:40:00,41.85,42.0,41.84,41.98,66700.0,40.7699,40.916,40.7602,40.8966,66700.0
2006-07-06 15:45:00,42.0,42.02,41.97,42.0,69100.0,40.916,40.9355,40.8868,40.916,69100.0
2006-07-06 15:50:00,41.99,42.0,41.99,42.0,60000.0,40.9063,40.916,40.9063,40.916,60000.0
2006-07-06 15:55:00,41.99,42.0,41.77,41.88,189000.0,40.9063,40.916,40.692,40.7991,189000.0
2006-07-07 09:30:00,41.63,42.04,41.56,41.92,106600.0,40.5556,40.955,40.4874,40.8381,106600.0
2006-07-07 09:35:00,41.97,41.97,41.64,41.64,33000.0,40.8868,40.8868,40.5653,40.5653,33000.0
2006-07-07 09:40:00,41.64,41.93,41.61,41.65,35700.0,40.5653,40.8479,40.5361,40.5751,35700.0
2006-07-07 09:45:00,41.68,41.73,41.55,41.55,17200.0,40.6043,40.653,40.4777,40.4777,17200.0
2006-07-07 09:50:00,41.55,41.63,41.5,41.53,20400.0,40.4777,40.5556,40.429,40.4582,20400.0
2006-07-07 09:55:00,41.57,41.68,41.45,41.53,17300.0,40.4971,40.6043,40.3802,40.4582,17300.0
2006-07-07 10:00:00,41.53,41.53,41.39,41.39,10100.0,40.4582,40.4582,40.3218,40.3218,10100.0
2006-07-07 10:05:00,41.41,41.5,41.37,41.5,28000.0,40.3413,40.429,40.3023,40.429,28000.0
2006-07-07 10:10:00,41.49,41.63,41.42,41.59,21700.0,40.4192,40.5556,40.351,40.5166,21700.0
2006-07-07 10:15:00,41.61,41.77,41.6,41.63,33600.0,40.5361,40.692,40.5264,40.5556,33600.0
2006-07-07 10:20:00,41.64,41.75,41.63,41.66,24800.0,40.5653,40.6725,40.5556,40.5848,24800.0
2006-07-07 10:25:00,41.65,41.67,41.56,41.58,12500.0,40.5751,40.5946,40.4874,40.5069,12500.0
2006-07-07 10:30:00,41.58,41.66,41.55,41.58,17700.0,40.5069,40.5848,40.4777,40.5069,17700.0
2006-07-07 10:35:00,41.57,41.67,41.53,41.64,8500.0,40.4971,40.5946,40.4582,40.5653,8500.0
2006-07-07 10:40:00,41.64,41.69,41.59,41.59,10400.0,40.5653,40.614,40.5166,40.5166,10400.0
2006-07-07 10:45:00,41.57,41.76,41.57,41.67,15100.0,40.4971,40.6822,40.4971,40.5946,15100.0
2006-07-07 10:50:00,41.69,41.72,41.66,41.72,5800.0,40.614,40.6433,40.5848,40.6433,5800.0
2006-07-07 10:55:00,41.72,41.72,41.63,41.65,8600.0,40.6433,40.6433,40.5556,40.5751,8600.0
2006-07-07 11:00:00,41.65,41.7,41.59,41.59,14300.0,40.5751,40.6238,40.5166,40.5166,14300.0
2006-07-07 11:05:00,41.57,41.69,41.51,41.69,40500.0,40.4971,40.614,40.4387,40.614,40500.0
2006-07-07 11:10:00,41.69,41.69,41.58,41.62,12200.0,40.614,40.614,40.5069,40.5459,12200.0
2006-07-07 11:15:00,41.61,41.69,41.6,41.65,19400.0,40.5361,40.614,40.5264,40.5751,19400.0
2006-07-07 11:20:00,41.64,41.67,41.57,41.59,10800.0,40.5653,40.5946,40.4971,40.5166,10800.0
2006-07-07 11:25:00,41.61,41.69,41.61,41.69,6200.0,40.5361,40.614,40.5361,40.614,6200.0
2006-07-07 11:30:00,41.7,41.91,41.64,41.83,19800.0,40.6238,40.8284,40.5653,40.7504,19800.0
2006-07-07 11:35:00,41.83,41.91,41.83,41.86,9800.0,40.7504,40.8284,40.7504,40.7797,9800.0
2006-07-07 11:40:00,41.86,42.02,41.85,41.87,17700.0,40.7797,40.9355,40.7699,40.7894,17700.0
2006-07-07 11:45:00,41.88,41.93,41.84,41.9,12000.0,40.7991,40.8479,40.7602,40.8186,12000.0
2006-07-07 11:50:00,41.9,41.93,41.87,41.89,23800.0,40.8186,40.8479,40.7894,40.8089,23800.0
2006-07-07 11:55:00,41.89,41.89,41.83,41.83,7100.0,40.8089,40.8089,40.7504,40.7504,7100.0
2006-07-07 12:00:00,41.83,41.92,41.82,41.83,20500.0,40.7504,40.8381,40.7407,40.7504,20500.0
2006-07-07 12:05:00,41.83,41.85,41.82,41.84,11400.0,40.7504,40.7699,40.7407,40.7602,11400.0
2006-07-07 12:10:00,41.84,41.87,41.83,41.84,7300.0,40.7602,40.7894,40.7504,40.7602,7300.0
2006-07-07 12:15:00,41.85,41.93,41.83,41.93,11200.0,40.7699,40.8479,40.7504,40.8479,11200.0
2006-07-07 12:20:00,41.92,42.02,41.92,42.01,22400.0,40.8381,40.9355,40.8381,40.9258,22400.0
2006-07-07 12:25:00,42.02,42.06,42.01,42.06,26800.0,40.9355,40.9745,40.9258,40.9745,26800.0
2006-07-07 12:30:00,42.06,42.25,42.06,42.23,36400.0,40.9745,41.1596,40.9745,41.1401,36400.0
2006-07-07 12:35:00,42.23,42.39,42.2,42.37,48600.0,41.1401,41.296,41.1109,41.2765,48600.0
2006-07-07 12:40:00,42.36,42.45,42.36,42.37,67100.0,41.2668,41.3544,41.2668,41.2765,67100.0
2006-07-07 12:45:00,42.39,42.48,42.34,42.4,47100.0,41.296,41.3837,41.2473,41.3057,47100.0
2006-07-07 12:50:00,42.4,42.43,42.4,42.41,16800.0,41.3057,41.335,41.3057,41.3155,16800.0
2006-07-07 12:55:00,42.4,42.41,42.26,42.35,66800.0,41.3057,41.3155,41.1693,41.257,66800.0
2006-07-07 13:00:00,42.35,42.35,42.23,42.24,16700.0,41.257,41.257,41.1401,41.1499,16700.0
2006-07-07 13:05:00,42.27,42.37,42.24,42.3,22200.0,41.1791,41.2765,41.1499,41.2083,22200.0
2006-07-07 13:10:00,42.25,42.28,42.13,42.22,20600.0,41.1596,41.1888,41.0427,41.1304,20600.0
2006-07-07 13:15:00,42.21,42.21,42.14,42.18,17200.0,41.1206,41.1206,41.0524,41.0914,17200.0
2006-07-07 13:20:00,42.18,42.23,42.17,42.22,13600.0,41.0914,41.1401,41.0817,41.1304,13600.0
2006-07-07 13:25:00,42.21,42.26,42.21,42.26,11800.0,41.1206,41.1693,41.1206,41.1693,11800.0
2006-07-07 13:30:00,42.25,42.25,42.13,42.23,15100.0,41.1596,41.1596,41.0427,41.1401,15100.0
2006-07-07 13:35:00,42.25,42.29,42.22,42.22,4700.0,41.1596,41.1986,41.1304,41.1304,4700.0
2006-07-07 13:40:00,42.22,42.3,42.2,42.21,9800.0,41.1304,41.2083,41.1109,41.1206,9800.0
2006-07-07 13:45:00,42.22,42.22,42.21,42.21,3400.0,41.1304,41.1304,41.1206,41.1206,3400.0
2006-07-07 13:50:00,42.21,42.22,42.2,42.2,5100.0,41.1206,41.1304,41.1109,41.1109,5100.0
2006-07-07 13:55:00,42.2,42.25,42.2,42.22,16400.0,41.1109,41.1596,41.1109,41.1304,16400.0
2006-07-07 14:00:00,42.22,42.33,42.22,42.32,22500.0,41.1304,41.2375,41.1304,41.2278,22500.0
2006-07-07 14:05:00,42.31,42.37,42.29,42.31,14000.0,41.218,41.2765,41.1986,41.218,14000.0
2006-07-07 14:10:00,42.31,42.35,42.3,42.34,9700.0,41.218,41.257,41.2083,41.2473,9700.0
2006-07-07 14:15:00,42.34,42.34,42.29,42.29,11400.0,41.2473,41.2473,41.1986,41.1986,11400.0
2006-07-07 14:20:00,42.29,42.32,42.27,42.3,27000.0,41.1986,41.2278,41.1791,41.2083,27000.0
2006-07-07 14:25:00,42.3,42.33,42.26,42.26,12000.0,41.2083,41.2375,41.1693,41.1693,12000.0
2006-07-07 14:30:00,42.26,42.27,42.22,42.22,19200.0,41.1693,41.1791,41.1304,41.1304,19200.0
2006-07-07 14:35:00,42.23,42.23,42.14,42.15,53000.0,41.1401,41.1401,41.0524,41.0622,53000.0
2006-07-07 14:40:00,42.15,42.17,42.04,42.15,30800.0,41.0622,41.0817,40.955,41.0622,30800.0
2006-07-07 14:45:00,42.13,42.13,42.02,42.06,19900.0,41.0427,41.0427,40.9355,40.9745,19900.0
2006-07-07 14:50:00,42.07,42.07,41.95,41.95,21400.0,40.9842,40.9842,40.8673,40.8673,21400.0
2006-07-07 14:55:00,41.95,42.02,41.87,41.96,35300.0,40.8673,40.9355,40.7894,40.8771,35300.0
2006-07-07 15:00:00,41.96,42.0,41.91,41.96,17300.0,40.8771,40.916,40.8284,40.8771,17300.0
2006-07-07 15:05:00,41.97,42.02,41.95,42.0,31900.0,40.8868,40.9355,40.8673,40.916,31900.0
2006-07-07 15:10:00,42.0,42.03,41.93,41.99,27600.0,40.916,40.9453,40.8479,40.9063,27600.0
2006-07-07 15:15:00,41.98,42.05,41.96,42.05,20100.0,40.8966,40.9648,40.8771,40.9648,20100.0
2006-07-07 15:20:00,42.06,42.06,41.95,41.98,22600.0,40.9745,40.9745,40.8673,40.8966,22600.0
2006-07-07 15:25:00,41.98,42.03,41.95,42.02,18600.0,40.8966,40.9453,40.8673,40.9355,18600.0
2006-07-07 15:30:00,41.99,42.06,41.98,42.04,39700.0,40.9063,40.9745,40.8966,40.955,39700.0
2006-07-07 15:35:00,42.04,42.04,41.95,41.97,22300.0,40.955,40.955,40.8673,40.8868,22300.0
2006-07-07 15:40:00,41.97,42.15,41.97,42.11,38800.0,40.8868,41.0622,40.8868,41.0232,38800.0
2006-07-07 15:45:00,42.12,42.19,41.99,42.08,59700.0,41.033,41.1011,40.9063,40.994,59700.0
2006-07-07 15:50:00,42.08,42.08,41.98,42.01,20600.0,40.994,40.994,40.8966,40.9258,20600.0
2006-07-07 15:55:00,42.0,42.07,42.0,42.04,54200.0,40.916,40.9842,40.916,40.955,54200.0
2006-07-10 09:30:00,42.06,42.25,42.06,42.21,49000.0,40.9745,41.1596,40.9745,41.1206,49000.0
2006-07-10 09:35:00,42.17,42.24,42.07,42.17,24500.0,41.0817,41.1499,40.9842,41.0817,24500.0
2006-07-10 09:40:00,42.13,42.32,42.07,42.14,34200.0,41.0427,41.2278,40.9842,41.0524,34200.0
2006-07-10 09:45:00,42.13,42.24,42.05,42.16,30800.0,41.0427,41.1499,40.9648,41.0719,30800.0
2006-07-10 09:50:00,42.15,42.19,42.03,42.03,49700.0,41.0622,41.1011,40.9453,40.9453,49700.0
2006-07-10 09:55:00,42.03,42.11,41.94,42.06,20700.0,40.9453,41.0232,40.8576,40.9745,20700.0
2006-07-10 10:00:00,42.08,42.19,41.99,42.14,77100.0,40.994,41.1011,40.9063,41.0524,77100.0
2006-07-10 10:05:00,42.09,42.19,42.05,42.15,42500.0,41.0037,41.1011,40.9648,41.0622,42500.0
2006-07-10 10:10:00,42.16,42.29,42.12,42.23,38600.0,41.0719,41.1986,41.033,41.1401,38600.0
2006-07-10 10:15:00,42.21,42.27,42.11,42.23,47800.0,41.1206,41.1791,41.0232,41.1401,47800.0
2006-07-10 10:20:00,42.19,42.22,42.13,42.21,18400.0,41.1011,41.1304,41.0427,41.1206,18400.0
2006-07-10 10:25:00,42.21,42.25,42.17,42.2,26200.0,41.1206,41.1596,41.0817,41.1109,26200.0
2006-07-10 10:30:00,42.27,42.28,42.17,42.17,36400.0,41.1791,41.1888,41.0817,41.0817,36400.0
2006-07-10 10:35:00,42.18,42.28,42.17,42.26,40700.0,41.0914,41.1888,41.0817,41.1693,40700.0
2006-07-10 10:40:00,42.26,42.46,42.25,42.46,32100.0,41.1693,41.3642,41.1596,41.3642,32100.0
2006-07-10 10:45:00,42.47,42.58,42.44,42.57,49600.0,41.3739,41.4811,41.3447,41.4713,49600.0
2006-07-10 10:50:00,42.57,42.58,42.46,42.5,37500.0,41.4713,41.4811,41.3642,41.4031,37500.0
2006-07-10 10:55:00,42.5,42.58,42.49,42.54,10800.0,41.4031,41.4811,41.3934,41.4421,10800.0
2006-07-10 11:00:00,42.55,42.59,42.54,42.55,22300.0,41.4519,41.4908,41.4421,41.4519,22300.0
2006-07-10 11:05:00,42.55,42.56,42.52,42.52,17500.0,41.4519,41.4616,41.4226,41.4226,17500.0
2006-07-10 11:10:00,42.53,42.57,42.48,42.48,28100.0,41.4324,41.4713,41.3837,41.3837,28100.0
2006-07-10 11:15:00,42.49,42.54,42.35,42.35,34500.0,41.3934,41.4421,41.257,41.257,34500.0
2006-07-10 11:20:00,42.34,42.41,42.3,42.38,36900.0,41.2473,41.3155,41.2083,41.2862,36900.0
2006-07-10 11:25:00,42.4,42.43,42.39,42.42,30000.0,41.3057,41.335,41.296,41.3252,30000.0
2006-07-10 11:30:00,42.42,42.47,42.39,42.45,29200.0,41.3252,41.3739,41.296,41.3544,29200.0
2006-07-10 11:35:00,42.46,42.48,42.38,42.4,36300.0,41.3642,41.3837,41.2862,41.3057,36300.0
2006-07-10 11:40:00,42.4,42.41,42.34,42.34,31000.0,41.3057,41.3155,41.2473,41.2473,31000.0
2006-07-10 11:45:00,42.33,42.34,42.26,42.28,32000.0,41.2375,41.2473,41.1693,41.1888,32000.0
2006-07-10 11:50:00,42.28,42.3,42.22,42.27,29800.0,41.1888,41.2083,41.1304,41.1791,29800.0
2006-07-10 11:55:00,42.27,42.33,42.27,42.32,10500.0,41.1791,41.2375,41.1791,41.2278,10500.0
2006-07-10 12:00:00,42.32,42.32,42.21,42.24,10400.0,41.2278,41.2278,41.1206,41.1499,10400.0
2006-07-10 12:05:00,42.25,42.31,42.22,42.31,27900.0,41.1596,41.218,41.1304,41.218,27900.0
2006-07-10 12:10:00,42.31,42.47,42.29,42.45,34700.0,41.218,41.3739,41.1986,41.3544,34700.0
2006-07-10 12:15:00,42.43,42.58,42.42,42.49,28900.0,41.335,41.4811,41.3252,41.3934,28900.0
2006-07-10 12:20:00,42.47,42.53,42.47,42.53,20900.0,41.3739,41.4324,41.3739,41.4324,20900.0
2006-07-10 12:25:00,42.53,42.61,42.53,42.61,37400.0,41.4324,41.5103,41.4324,41.5103,37400.0
2006-07-10 12:30:00,42.6,42.6,42.52,42.52,23500.0,41.5006,41.5006,41.4226,41.4226,23500.0
2006-07-10 12:35:00,42.52,42.52,42.48,42.52,28200.0,41.4226,41.4226,41.3837,41.4226,28200.0
2006-07-10 12:40:00,42.52,42.53,42.44,42.52,39300.0,41.4226,41.4324,41.3447,41.4226,39300.0
2006-07-10 12:45:00,42.52,42.54,42.45,42.45,16100.0,41.4226,41.4421,41.3544,41.3544,16100.0
2006-07-10 12:50:00,42.45,42.46,42.41,42.41,26600.0,41.3544,41.3642,41.3155,41.3155,26600.0
2006-07-10 12:55:00,42.42,42.44,42.38,42.42,33700.0,41.3252,41.3447,41.2862,41.3252,33700.0
2006-07-10 13:00:00,42.42,42.48,42.36,42.48,51100.0,41.3252,41.3837,41.2668,41.3837,51100.0
2006-07-10 13:05:00,42.49,42.49,42.44,42.44,44500.0,41.3934,41.3934,41.3447,41.3447,44500.0
2006-07-10 13:10:00,42.44,42.46,42.44,42.45,35300.0,41.3447,41.3642,41.3447,41.3544,35300.0
2006-07-10 13:15:00,42.45,42.45,42.39,42.43,25600.0,41.3544,41.3544,41.296,41.335,25600.0
2006-07-10 13:20:00,42.43,42.44,42.39,42.42,21700.0,41.335,41.3447,41.296,41.3252,21700.0
2006-07-10 13:25:00,42.41,42.41,42.37,42.4,23300.0,41.3155,41.3155,41.2765,41.3057,23300.0
2006-07-10 13:30:00,42.4,42.41,42.29,42.34,56700.0,41.3057,41.3155,41.1986,41.2473,56700.0
2006-07-10 13:35:00,42.39,42.39,42.24,42.25,82400.0,41.296,41.296,41.1499,41.1596,82400.0
2006-07-10 13:40:00,42.25,42.32,42.25,42.27,81200.0,41.1596,41.2278,41.1596,41.1791,81200.0
2006-07-10 13:45:00,42.27,42.28,42.23,42.25,45800.0,41.1791,41.1888,41.1401,41.1596,45800.0
2006-07-10 13:50:00,42.25,42.35,42.25,42.31,18800.0,41.1596,41.257,41.1596,41.218,18800.0
2006-07-10 13:55:00,42.32,42.32,42.2,42.3,48900.0,41.2278,41.2278,41.1109,41.2083,48900.0
2006-07-10 14:00:00,42.29,42.3,42.23,42.25,21200.0,41.1986,41.2083,41.1401,41.1596,21200.0
2006-07-10 14:05:00,42.26,42.34,42.26,42.3,39300.0,41.1693,41.2473,41.1693,41.2083,39300.0
2006-07-10 14:10:00,42.3,42.31,42.27,42.28,3400.0,41.2083,41.218,41.1791,41.1888,3400.0
2006-07-10 14:15:00,42.28,42.3,42.23,42.25,33700.0,41.1888,41.2083,41.1401,41.1596,33700.0
2006-07-10 14:20:00,42.25,42.3,42.21,42.29,52200.0,41.1596,41.2083,41.1206,41.1986,52200.0
2006-07-10 14:25:00,42.3,42.37,42.29,42.36,44200.0,41.2083,41.2765,41.1986,41.2668,44200.0
2006-07-10 14:30:00,42.34,42.36,42.17,42.2,51500.0,41.2473,41.2668,41.0817,41.1109,51500.0
2006-07-10 14:35:00,42.2,42.22,42.16,42.21,122900.0,41.1109,41.1304,41.0719,41.1206,122900.0
2006-07-10 14:40:00,42.21,42.23,42.19,42.2,196700.0,41.1206,41.1401,41.1011,41.1109,196700.0
2006-07-10 14:45:00,42.19,42.21,42.17,42.2,103700.0,41.1011,41.1206,41.0817,41.1109,103700.0
2006-07-10 14:50:00,42.2,42.21,42.16,42.17,35000.0,41.1109,41.1206,41.0719,41.0817,35000.0
2006-07-10 14:55:00,42.14,42.16,42.02,42.07,29200.0,41.0524,41.0719,40.9355,40.9842,29200.0
2006-07-10 15:00:00,42.06,42.1,42.05,42.08,37900.0,40.9745,41.0135,40.9648,40.994,37900.0
2006-07-10 15:05:00,42.08,42.09,42.05,42.07,24900.0,40.994,41.0037,40.9648,40.9842,24900.0
2006-07-10 15:10:00,42.08,42.11,42.06,42.06,27200.0,40.994,41.0232,40.9745,40.9745,27200.0
2006-07-10 15:15:00,42.05,42.09,42.05,42.08,20000.0,40.9648,41.0037,40.9648,40.994,20000.0
2006-07-10 15:20:00,42.08,42.15,42.06,42.15,26800.0,40.994,41.0622,40.9745,41.0622,26800.0
2006-07-10 15:25:00,42.1,42.18,42.1,42.18,20100.0,41.0135,41.0914,41.0135,41.0914,20100.0
2006-07-10 15:30:00,42.17,42.21,42.17,42.2,120400.0,41.0817,41.1206,41.0817,41.1109,120400.0
2006-07-10 15:35:00,42.2,42.4,42.2,42.36,138000.0,41.1109,41.3057,41.1109,41.2668,138000.0
2006-07-10 15:40:00,42.35,42.41,42.27,42.4,60100.0,41.257,41.3155,41.1791,41.3057,60100.0
2006-07-10 15:45:00,42.4,42.41,42.33,42.33,36000.0,41.3057,41.3155,41.2375,41.2375,36000.0
2006-07-10 15:50:00,42.33,42.35,42.31,42.33,31200.0,41.2375,41.257,41.218,41.2375,31200.0
2006-07-10 15:55:00,42.34,42.35,42.29,42.3,53600.0,41.2473,41.257,41.1986,41.2083,53600.0
2006-07-11 09:30:00,41.94,42.3,41.94,42.09,59400.0,40.8576,41.2083,40.8576,41.0037,59400.0
2006-07-11 09:35:00,42.09,42.1,41.86,41.95,94600.0,41.0037,41.0135,40.7797,40.8673,94600.0
2006-07-11 09:40:00,41.94,41.94,41.79,41.83,93900.0,40.8576,40.8576,40.7115,40.7504,93900.0
2006-07-11 09:45:00,41.83,41.83,41.71,41.77,40000.0,40.7504,40.7504,40.6335,40.692,40000.0
2006-07-11 09:50:00,41.78,41.91,41.77,41.82,57300.0,40.7017,40.8284,40.692,40.7407,57300.0
2006-07-11 09:55:00,41.85,41.86,41.82,41.85,12000.0,40.7699,40.7797,40.7407,40.7699,12000.0
2006-07-11 10:00:00,41.85,41.86,41.7,41.79,29300.0,40.7699,40.7797,40.6238,40.7115,29300.0
2006-07-11 10:05:00,41.8,42.04,41.79,41.98,67800.0,40.7212,40.955,40.7115,40.8966,67800.0
2006-07-11 10:10:00,41.96,42.0,41.74,41.78,45400.0,40.8771,40.916,40.6628,40.7017,45400.0
2006-07-11 10:15:00,41.78,41.83,41.78,41.81,73900.0,40.7017,40.7504,40.7017,40.731,73900.0
2006-07-11 10:20:00,41.82,41.88,41.8,41.85,29300.0,40.7407,40.7991,40.7212,40.7699,29300.0
2006-07-11 10:25:00,41.85,41.85,41.81,41.85,62000.0,40.7699,40.7699,40.731,40.7699,62000.0
2006-07-11 10:30:00,41.85,41.88,41.83,41.83,43100.0,40.7699,40.7991,40.7504,40.7504,43100.0
2006-07-11 10:35:00,41.83,41.84,41.74,41.74,39600.0,40.7504,40.7602,40.6628,40.6628,39600.0
2006-07-11 10:40:00,41.75,41.81,41.74,41.79,99300.0,40.6725,40.731,40.6628,40.7115,99300.0
2006-07-11 10:45:00,41.8,41.82,41.79,41.8,30800.0,40.7212,40.7407,40.7115,40.7212,30800.0
2006-07-11 10:50:00,41.79,41.82,41.79,41.82,68300.0,40.7115,40.7407,40.7115,40.7407,68300.0
2006-07-11 10:55:00,41.82,41.86,41.8,41.81,59900.0,40.7407,40.7797,40.7212,40.731,59900.0
2006-07-11 11:00:00,41.8,41.81,41.73,41.8,36000.0,40.7212,40.731,40.653,40.7212,36000.0
2006-07-11 11:05:00,41.79,41.79,41.75,41.77,16400.0,40.7115,40.7115,40.6725,40.692,16400.0
2006-07-11 11:10:00,41.78,41.78,41.76,41.76,14600.0,40.7017,40.7017,40.6822,40.6822,14600.0
2006-07-11 11:15:00,41.76,41.79,41.75,41.79,12600.0,40.6822,40.7115,40.6725,40.7115,12600.0
2006-07-11 11:20:00,41.79,41.8,41.78,41.79,16800.0,40.7115,40.7212,40.7017,40.7115,16800.0
2006-07-11 11:25:00,41.79,41.8,41.78,41.8,27600.0,40.7115,40.7212,40.7017,40.7212,27600.0
2006-07-11 11:30:00,41.79,41.8,41.78,41.79,79300.0,40.7115,40.7212,40.7017,40.7115,79300.0
2006-07-11 11:35:00,41.79,41.8,41.78,41.79,14400.0,40.7115,40.7212,40.7017,40.7115,14400.0
2006-07-11 11:40:00,41.78,41.78,41.76,41.76,23700.0,40.7017,40.7017,40.6822,40.6822,23700.0
2006-07-11 11:45:00,41.76,41.77,41.73,41.75,50500.0,40.6822,40.692,40.653,40.6725,50500.0
2006-07-11 11:50:00,41.73,41.73,41.66,41.67,13900.0,40.653,40.653,40.5848,40.5946,13900.0
2006-07-11 11:55:00,41.67,41.69,41.65,41.67,18000.0,40.5946,40.614,40.5751,40.5946,18000.0
2006-07-11 12:00:00,41.67,41.68,41.66,41.67,14700.0,40.5946,40.6043,40.5848,40.5946,14700.0
2006-07-11 12:05:00,41.67,41.69,41.64,41.68,18800.0,40.5946,40.614,40.5653,40.6043,18800.0
2006-07-11 12:10:00,41.67,41.73,41.66,41.7,60200.0,40.5946,40.653,40.5848,40.6238,60200.0
2006-07-11 12:15:00,41.7,41.72,41.68,41.69,57300.0,40.6238,40.6433,40.6043,40.614,57300.0
2006-07-11 12:20:00,41.69,41.75,41.69,41.7,5700.0,40.614,40.6725,40.614,40.6238,5700.0
2006-07-11 12:25:00,41.7,41.72,41.7,41.71,4700.0,40.6238,40.6433,40.6238,40.6335,4700.0
2006-07-11 12:30:00,41.72,41.72,41.7,41.71,30500.0,40.6433,40.6433,40.6238,40.6335,30500.0
2006-07-11 12:35:00,41.7,41.71,41.7,41.71,7500.0,40.6238,40.6335,40.6238,40.6335,7500.0
2006-07-11 12:40:00,41.7,41.71,41.69,41.69,16000.0,40.6238,40.6335,40.614,40.614,16000.0
2006-07-11 12:45:00,41.69,41.7,41.69,41.7,3600.0,40.614,40.6238,40.614,40.6238,3600.0
2006-07-11 12:50:00,41.7,41.71,41.69,41.7,14400.0,40.6238,40.6335,40.614,40.6238,14400.0
2006-07-11 12:55:00,41.7,41.71,41.7,41.7,5300.0,40.6238,40.6335,40.6238,40.6238,5300.0
2006-07-11 13:00:00,41.7,41.71,41.68,41.69,18300.0,40.6238,40.6335,40.6043,40.614,18300.0
2006-07-11 13:05:00,41.69,41.8,41.69,41.75,32300.0,40.614,40.7212,40.614,40.6725,32300.0
2006-07-11 13:10:00,41.72,41.74,41.7,41.72,5000.0,40.6433,40.6628,40.6238,40.6433,5000.0
2006-07-11 13:15:00,41.73,41.8,41.72,41.8,20900.0,40.653,40.7212,40.6433,40.7212,20900.0
2006-07-11 13:20:00,41.8,41.8,41.74,41.75,9100.0,40.7212,40.7212,40.6628,40.6725,9100.0
2006-07-11 13:25:00,41.75,41.75,41.72,41.73,3700.0,40.6725,40.6725,40.6433,40.653,3700.0
2006-07-11 13:30:00,41.72,41.73,41.72,41.73,1700.0,40.6433,40.653,40.6433,40.653,1700.0
2006-07-11 13:35:00,41.73,41.74,41.72,41.72,13100.0,40.653,40.6628,40.6433,40.6433,13100.0
2006-07-11 13:40:00,41.72,41.75,41.72,41.74,65000.0,40.6433,40.6725,40.6433,40.6628,65000.0
2006-07-11 13:45:00,41.74,41.74,41.71,41.72,35500.0,40.6628,40.6628,40.6335,40.6433,35500.0
2006-07-11 13:50:00,41.72,41.8,41.72,41.8,33600.0,40.6433,40.7212,40.6433,40.7212,33600.0
2006-07-11 13:55:00,41.8,41.86,41.79,41.81,70600.0,40.7212,40.7797,40.7115,40.731,70600.0
2006-07-11 14:00:00,41.8,41.81,41.7,41.7,18400.0,40.7212,40.731,40.6238,40.6238,18400.0
2006-07-11 14:05:00,41.71,41.99,41.7,41.99,32700.0,40.6335,40.9063,40.6238,40.9063,32700.0
2006-07-11 14:10:00,42.0,42.01,41.95,42.0,141300.0,40.916,40.9258,40.8673,40.916,141300.0
2006-07-11 14:15:00,42.0,42.01,41.95,41.96,57000.0,40.916,40.9258,40.8673,40.8771,57000.0
2006-07-11 14:20:00,41.95,42.0,41.8,41.85,50200.0,40.8673,40.916,40.7212,40.7699,50200.0
2006-07-11 14:25:00,41.84,41.9,41.83,41.9,37100.0,40.7602,40.8186,40.7504,40.8186,37100.0
2006-07-11 14:30:00,41.89,41.89,41.81,41.84,38700.0,40.8089,40.8089,40.731,40.7602,38700.0
2006-07-11 14:35:00,41.84,41.85,41.75,41.76,41700.0,40.7602,40.7699,40.6725,40.6822,41700.0
2006-07-11 14:40:00,41.77,41.79,41.73,41.78,19700.0,40.692,40.7115,40.653,40.7017,19700.0
2006-07-11 14:45:00,41.79,41.83,41.78,41.82,10300.0,40.7115,40.7504,40.7017,40.7407,10300.0
2006-07-11 14:50:00,41.83,41.83,41.79,41.83,14700.0,40.7504,40.7504,40.7115,40.7504,14700.0
2006-07-11 14:55:00,41.82,41.85,41.81,41.83,10600.0,40.7407,40.7699,40.731,40.7504,10600.0
2006-07-11 15:00:00,41.84,41.84,41.78,41.78,3400.0,40.7602,40.7602,40.7017,40.7017,3400.0
2006-07-11 15:05:00,41.79,41.87,41.78,41.87,20000.0,40.7115,40.7894,40.7017,40.7894,20000.0
2006-07-11 15:10:00,41.9,41.99,41.84,41.98,41800.0,40.8186,40.9063,40.7602,40.8966,41800.0
2006-07-11 15:15:00,41.99,42.06,41.98,41.98,13800.0,40.9063,40.9745,40.8966,40.8966,13800.0
2006-07-11 15:20:00,41.98,42.02,41.98,42.01,40500.0,40.8966,40.9355,40.8966,40.9258,40500.0
2006-07-11 15:25:00,42.01,42.01,41.98,41.98,20200.0,40.9258,40.9258,40.8966,40.8966,20200.0
2006-07-11 15:30:00,41.97,41.97,41.92,41.95,15000.0,40.8868,40.8868,40.8381,40.8673,15000.0
2006-07-11 15:35:00,41.95,42.0,41.94,41.99,29900.0,40.8673,40.916,40.8576,40.9063,29900.0
2006-07-11 15:40:00,41.99,42.01,41.98,42.01,49400.0,40.9063,40.9258,40.8966,40.9258,49400.0
2006-07-11 15:45:00,42.03,42.1,42.0,42.02,43000.0,40.9453,41.0135,40.916,40.9355,43000.0
2006-07-11 15:50:00,42.01,42.08,42.01,42.03,21700.0,40.9258,40.994,40.9258,40.9453,21700.0
2006-07-11 15:55:00,42.02,42.06,41.99,42.03,57100.0,40.9355,40.9745,40.9063,40.9453,57100.0
2006-07-12 09:30:00,42.14,42.23,42.1,42.23,85900.0,41.0524,41.1401,41.0135,41.1401,85900.0
2006-07-12 09:35:00,42.23,42.25,42.1,42.12,46400.0,41.1401,41.1596,41.0135,41.033,46400.0
2006-07-12 09:40:00,42.12,42.13,42.05,42.09,82100.0,41.033,41.0427,40.9648,41.0037,82100.0
2006-07-12 09:45:00,42.06,42.08,41.9,41.9,34700.0,40.9745,40.994,40.8186,40.8186,34700.0
2006-07-12 09:50:00,41.9,41.9,41.71,41.79,44500.0,40.8186,40.8186,40.6335,40.7115,44500.0
2006-07-12 09:55:00,41.78,41.78,41.58,41.68,54400.0,40.7017,40.7017,40.5069,40.6043,54400.0
2006-07-12 10:00:00,41.6,41.76,41.57,41.75,22200.0,40.5264,40.6822,40.4971,40.6725,22200.0
2006-07-12 10:05:00,41.75,41.78,41.75,41.75,13900.0,40.6725,40.7017,40.6725,40.6725,13900.0
2006-07-12 10:10:00,41.75,42.0,41.75,41.93,44000.0,40.6725,40.916,40.6725,40.8479,44000.0
2006-07-12 10:15:00,41.97,42.0,41.9,41.91,20400.0,40.8868,40.916,40.8186,40.8284,20400.0
2006-07-12 10:20:00,41.91,42.0,41.86,42.0,16400.0,40.8284,40.916,40.7797,40.916,16400.0
2006-07-12 10:25:00,41.98,42.0,41.9,41.96,14500.0,40.8966,40.916,40.8186,40.8771,14500.0
2006-07-12 10:30:00,41.96,41.96,41.78,41.8,44300.0,40.8771,40.8771,40.7017,40.7212,44300.0
2006-07-12 10:35:00,41.81,41.93,41.78,41.93,20600.0,40.731,40.8479,40.7017,40.8479,20600.0
2006-07-12 10:40:00,41.93,41.93,41.85,41.91,9200.0,40.8479,40.8479,40.7699,40.8284,9200.0
2006-07-12 10:45:00,41.9,41.95,41.84,41.84,18500.0,40.8186,40.8673,40.7602,40.7602,18500.0
2006-07-12 10:50:00,41.84,41.84,41.7,41.74,15200.0,40.7602,40.7602,40.6238,40.6628,15200.0
2006-07-12 10:55:00,41.73,41.74,41.68,41.7,7900.0,40.653,40.6628,40.6043,40.6238,7900.0
2006-07-12 11:00:00,41.69,41.77,41.66,41.76,13500.0,40.614,40.692,40.5848,40.6822,13500.0
2006-07-12 11:05:00,41.77,41.8,41.74,41.8,11200.0,40.692,40.7212,40.6628,40.7212,11200.0
2006-07-12 11:10:00,41.79,41.94,41.77,41.92,16100.0,40.7115,40.8576,40.692,40.8381,16100.0
2006-07-12 11:15:00,41.93,41.93,41.85,41.87,7900.0,40.8479,40.8479,40.7699,40.7894,7900.0
2006-07-12 11:20:00,41.87,41.88,41.83,41.84,5000.0,40.7894,40.7991,40.7504,40.7602,5000.0
2006-07-12 11:25:00,41.83,41.86,41.8,41.85,4700.0,40.7504,40.7797,40.7212,40.7699,4700.0
2006-07-12 11:30:00,41.81,41.82,41.78,41.8,7100.0,40.731,40.7407,40.7017,40.7212,7100.0
2006-07-12 11:35:00,41.79,41.84,41.79,41.81,6300.0,40.7115,40.7602,40.7115,40.731,6300.0
2006-07-12 11:40:00,41.83,41.86,41.81,41.84,4400.0,40.7504,40.7797,40.731,40.7602,4400.0
2006-07-12 11:45:00,41.84,41.91,41.84,41.91,4700.0,40.7602,40.8284,40.7602,40.8284,4700.0
2006-07-12 11:50:00,41.88,41.94,41.88,41.94,6900.0,40.7991,40.8576,40.7991,40.8576,6900.0
2006-07-12 11:55:00,41.94,41.94,41.92,41.94,3900.0,40.8576,40.8576,40.8381,40.8576,3900.0
2006-07-12 12:00:00,41.93,41.95,41.87,41.87,16200.0,40.8479,40.8673,40.7894,40.7894,16200.0
2006-07-12 12:05:00,41.88,41.93,41.87,41.93,17600.0,40.7991,40.8479,40.7894,40.8479,17600.0
2006-07-12 12:10:00,41.91,41.94,41.85,41.89,14200.0,40.8284,40.8576,40.7699,40.8089,14200.0
2006-07-12 12:15:00,41.89,41.91,41.79,41.8,52200.0,40.8089,40.8284,40.7115,40.7212,52200.0
2006-07-12 12:20:00,41.8,41.83,41.79,41.8,14900.0,40.7212,40.7504,40.7115,40.7212,14900.0
2006-07-12 12:25:00,41.81,41.82,41.77,41.8,4900.0,40.731,40.7407,40.692,40.7212,4900.0
2006-07-12 12:30:00,41.8,41.8,41.75,41.78,16300.0,40.7212,40.7212,40.6725,40.7017,16300.0
2006-07-12 12:35:00,41.79,41.79,41.74,41.76,19900.0,40.7115,40.7115,40.6628,40.6822,19900.0
2006-07-12 12:40:00,41.76,41.8,41.75,41.75,15800.0,40.6822,40.7212,40.6725,40.6725,15800.0
2006-07-12 12:45:00,41.75,41.8,41.73,41.77,31400.0,40.6725,40.7212,40.653,40.692,31400.0
2006-07-12 12:50:00,41.77,41.82,41.76,41.81,26800.0,40.692,40.7407,40.6822,40.731,26800.0
2006-07-12 12:55:00,41.81,41.84,41.8,41.83,7200.0,40.731,40.7602,40.7212,40.7504,7200.0
2006-07-12 13:00:00,41.83,41.83,41.76,41.79,21100.0,40.7504,40.7504,40.6822,40.7115,21100.0
2006-07-12 13:05:00,41.79,41.81,41.76,41.8,45600.0,40.7115,40.731,40.6822,40.7212,45600.0
2006-07-12 13:10:00,41.81,41.81,41.78,41.81,17300.0,40.731,40.731,40.7017,40.731,17300.0
2006-07-12 13:15:00,41.81,41.82,41.78,41.81,15700.0,40.731,40.7407,40.7017,40.731,15700.0
2006-07-12 13:20:00,41.81,41.81,41.78,41.8,15200.0,40.731,40.731,40.7017,40.7212,15200.0
2006-07-12 13:25:00,41.81,41.81,41.79,41.81,11100.0,40.731,40.731,40.7115,40.731,11100.0
2006-07-12 13:30:00,41.8,41.81,41.8,41.81,14300.0,40.7212,40.731,40.7212,40.731,14300.0
2006-07-12 13:35:00,41.81,41.83,41.8,41.82,13400.0,40.731,40.7504,40.7212,40.7407,13400.0
2006-07-12 13:40:00,41.82,41.82,41.79,41.79,62700.0,40.7407,40.7407,40.7115,40.7115,62700.0
2006-07-12 13:45:00,41.79,41.79,41.71,41.78,30800.0,40.7115,40.7115,40.6335,40.7017,30800.0
2006-07-12 13:50:00,41.75,41.79,41.7,41.75,41200.0,40.6725,40.7115,40.6238,40.6725,41200.0
2006-07-12 13:55:00,41.75,41.77,41.72,41.76,17600.0,40.6725,40.692,40.6433,40.6822,17600.0
2006-07-12 14:00:00,41.75,41.77,41.7,41.75,30200.0,40.6725,40.692,40.6238,40.6725,30200.0
2006-07-12 14:05:00,41.73,41.76,41.72,41.74,32000.0,40.653,40.6822,40.6433,40.6628,32000.0
2006-07-12 14:10:00,41.76,41.77,41.75,41.77,20500.0,40.6822,40.692,40.6725,40.692,20500.0
2006-07-12 14:15:00,41.77,41.85,41.76,41.85,22000.0,40.692,40.7699,40.6822,40.7699,22000.0
2006-07-12 14:20:00,41.85,41.86,41.84,41.85,7700.0,40.7699,40.7797,40.7602,40.7699,7700.0
2006-07-12 14:25:00,41.85,41.86,41.84,41.85,55800.0,40.7699,40.7797,40.7602,40.7699,55800.0
2006-07-12 14:30:00,41.86,41.89,41.85,41.87,18500.0,40.7797,40.8089,40.7699,40.7894,18500.0
2006-07-12 14:35:00,41.87,41.89,41.86,41.88,11300.0,40.7894,40.8089,40.7797,40.7991,11300.0
2006-07-12 14:40:00,41.88,41.89,41.87,41.87,12800.0,40.7991,40.8089,40.7894,40.7894,12800.0
2006-07-12 14:45:00,41.88,41.91,41.87,41.9,43300.0,40.7991,40.8284,40.7894,40.8186,43300.0
2006-07-12 14:50:00,41.9,41.92,41.9,41.9,46200.0,40.8186,40.8381,40.8186,40.8186,46200.0
2006-07-12 14:55:00,41.9,41.92,41.88,41.91,82000.0,40.8186,40.8381,40.7991,40.8284,82000.0
2006-07-12 15:00:00,41.91,41.95,41.9,41.94,63800.0,40.8284,40.8673,40.8186,40.8576,63800.0
2006-07-12 15:05:00,41.93,42.02,41.93,42.02,47000.0,40.8479,40.9355,40.8479,40.9355,47000.0
2006-07-12 15:10:00,42.02,42.12,42.01,42.11,84600.0,40.9355,41.033,40.9258,41.0232,84600.0
2006-07-12 15:15:00,42.11,42.16,42.06,42.16,51600.0,41.0232,41.0719,40.9745,41.0719,51600.0
2006-07-12 15:20:00,42.15,43.14,42.15,42.29,92500.0,41.0622,42.0266,41.0622,41.1986,92500.0
2006-07-12 15:25:00,42.29,42.54,42.29,42.5,99400.0,41.1986,41.4421,41.1986,41.4031,99400.0
2006-07-12 15:30:00,42.5,42.63,42.48,42.55,153400.0,41.4031,41.5298,41.3837,41.4519,153400.0
2006-07-12 15:35:00,42.55,42.68,42.51,42.51,97700.0,41.4519,41.5785,41.4129,41.4129,97700.0
2006-07-12 15:40:00,42.51,42.57,42.48,42.52,86900.0,41.4129,41.4713,41.3837,41.4226,86900.0
2006-07-12 15:45:00,42.53,42.57,42.5,42.53,46400.0,41.4324,41.4713,41.4031,41.4324,46400.0
2006-07-12 15:50:00,42.52,42.59,42.41,42.57,123900.0,41.4226,41.4908,41.3155,41.4713,123900.0
2006-07-12 15:55:00,42.58,42.71,42.56,42.65,201100.0,41.4811,41.6077,41.4616,41.5493,201100.0
2006-07-13 09:30:00,42.45,43.06,42.36,43.05,156700.0,41.3544,41.9487,41.2668,41.939,156700.0
2006-07-13 09:35:00,43.02,43.51,42.89,43.25,195800.0,41.9097,42.3871,41.7831,42.1338,195800.0
2006-07-13 09:40:00,43.24,43.5,43.17,43.4,132500.0,42.124,42.3773,42.0559,42.2799,132500.0
2006-07-13 09:45:00,43.37,43.49,43.15,43.17,77800.0,42.2507,42.3676,42.0364,42.0559,77800.0
2006-07-13 09:50:00,43.17,43.31,43.15,43.27,115800.0,42.0559,42.1922,42.0364,42.1533,115800.0
2006-07-13 09:55:00,43.29,43.42,43.25,43.31,79700.0,42.1728,42.2994,42.1338,42.1922,79700.0
2006-07-13 10:00:00,43.34,43.44,43.3,43.38,96600.0,42.2215,42.3189,42.1825,42.2604,96600.0
2006-07-13 10:05:00,43.38,43.89,43.38,43.82,270200.0,42.2604,42.7573,42.2604,42.6891,270200.0
2006-07-13 10:10:00,43.83,43.97,43.57,43.65,121500.0,42.6988,42.8352,42.4455,42.5235,121500.0
2006-07-13 10:15:00,43.66,43.77,43.64,43.76,73000.0,42.5332,42.6404,42.5137,42.6306,73000.0
2006-07-13 10:20:00,43.76,43.83,43.61,43.62,84400.0,42.6306,42.6988,42.4845,42.4942,84400.0
2006-07-13 10:25:00,43.62,43.9,43.6,43.84,82200.0,42.4942,42.767,42.4748,42.7086,82200.0
2006-07-13 10:30:00,43.83,43.9,43.71,43.8,64100.0,42.6988,42.767,42.5819,42.6696,64100.0
2006-07-13 10:35:00,43.82,43.84,43.67,43.71,106400.0,42.6891,42.7086,42.5429,42.5819,106400.0
2006-07-13 10:40:00,43.71,43.83,43.65,43.71,53800.0,42.5819,42.6988,42.5235,42.5819,53800.0
2006-07-13 10:45:00,43.7,43.71,43.52,43.61,52900.0,42.5722,42.5819,42.3968,42.4845,52900.0
2006-07-13 10:50:00,43.61,43.68,43.6,43.61,50800.0,42.4845,42.5527,42.4748,42.4845,50800.0
2006-07-13 10:55:00,43.62,43.73,43.61,43.65,39100.0,42.4942,42.6014,42.4845,42.5235,39100.0
2006-07-13 11:00:00,43.65,43.8,43.59,43.74,58300.0,42.5235,42.6696,42.465,42.6111,58300.0
2006-07-13 11:05:00,43.74,43.77,43.59,43.6,94000.0,42.6111,42.6404,42.465,42.4748,94000.0
2006-07-13 11:10:00,43.59,43.7,43.42,43.56,104700.0,42.465,42.5722,42.2994,42.4358,104700.0
2006-07-13 11:15:00,43.56,43.58,43.48,43.5,86600.0,42.4358,42.4553,42.3579,42.3773,86600.0
2006-07-13 11:20:00,43.5,43.68,43.45,43.57,238200.0,42.3773,42.5527,42.3286,42.4455,238200.0
2006-07-13 11:25:00,43.57,43.64,43.53,43.55,40100.0,42.4455,42.5137,42.4066,42.426,40100.0
2006-07-13 11:30:00,43.58,43.63,43.51,43.57,128300.0,42.4553,42.504,42.3871,42.4455,128300.0
2006-07-13 11:35:00,43.56,43.72,43.55,43.63,26500.0,42.4358,42.5917,42.426,42.504,26500.0
2006-07-13 11:40:00,43.63,43.66,43.59,43.6,73800.0,42.504,42.5332,42.465,42.4748,73800.0
2006-07-13 11:45:00,43.58,43.61,43.5,43.55,44900.0,42.4553,42.4845,42.3773,42.426,44900.0
2006-07-13 11:50:00,43.55,43.62,43.52,43.56,62900.0,42.426,42.4942,42.3968,42.4358,62900.0
2006-07-13 11:55:00,43.55,43.62,43.54,43.55,21300.0,42.426,42.4942,42.4163,42.426,21300.0
2006-07-13 12:00:00,43.55,43.63,43.52,43.52,33500.0,42.426,42.504,42.3968,42.3968,33500.0
2006-07-13 12:05:00,43.53,43.59,43.52,43.59,152600.0,42.4066,42.465,42.3968,42.465,152600.0
2006-07-13 12:10:00,43.59,43.89,43.56,43.89,180000.0,42.465,42.7573,42.4358,42.7573,180000.0
2006-07-13 12:15:00,43.89,44.0,43.75,44.0,63300.0,42.7573,42.8644,42.6209,42.8644,63300.0
2006-07-13 12:20:00,43.98,44.03,43.9,43.97,48000.0,42.8449,42.8937,42.767,42.8352,48000.0
2006-07-13 12:25:00,43.98,44.15,43.97,44.11,49600.0,42.8449,43.0106,42.8352,42.9716,49600.0
2006-07-13 12:30:00,44.13,44.29,44.12,44.19,78800.0,42.9911,43.1469,42.9813,43.0495,78800.0
2006-07-13 12:35:00,44.19,44.19,44.11,44.11,31100.0,43.0495,43.0495,42.9716,42.9716,31100.0
2006-07-13 12:40:00,44.12,44.17,44.04,44.16,94800.0,42.9813,43.03,42.9034,43.0203,94800.0
2006-07-13 12:45:00,44.15,44.17,44.11,44.16,22700.0,43.0106,43.03,42.9716,43.0203,22700.0
2006-07-13 12:50:00,44.17,44.17,44.11,44.15,17300.0,43.03,43.03,42.9716,43.0106,17300.0
2006-07-13 12:55:00,44.14,44.16,44.14,44.16,12100.0,43.0008,43.0203,43.0008,43.0203,12100.0
2006-07-13 13:00:00,44.16,44.2,44.13,44.13,26800.0,43.0203,43.0593,42.9911,42.9911,26800.0
2006-07-13 13:05:00,44.12,44.13,44.1,44.1,28600.0,42.9813,42.9911,42.9619,42.9619,28600.0
2006-07-13 13:10:00,44.1,44.15,44.04,44.1,83900.0,42.9619,43.0106,42.9034,42.9619,83900.0
2006-07-13 13:15:00,44.08,44.11,44.04,44.08,15400.0,42.9424,42.9716,42.9034,42.9424,15400.0
2006-07-13 13:20:00,44.08,44.12,44.08,44.09,9000.0,42.9424,42.9813,42.9424,42.9521,9000.0
2006-07-13 13:25:00,44.09,44.09,43.99,44.0,41900.0,42.9521,42.9521,42.8547,42.8644,41900.0
2006-07-13 13:30:00,44.0,44.05,43.99,44.01,40600.0,42.8644,42.9131,42.8547,42.8742,40600.0
2006-07-13 13:35:00,44.01,44.04,44.0,44.0,74000.0,42.8742,42.9034,42.8644,42.8644,74000.0
2006-07-13 13:40:00,44.0,44.03,43.92,43.93,119500.0,42.8644,42.8937,42.7865,42.7962,119500.0
2006-07-13 13:45:00,43.93,43.96,43.92,43.92,67300.0,42.7962,42.8255,42.7865,42.7865,67300.0
2006-07-13 13:50:00,43.92,43.92,43.84,43.87,76900.0,42.7865,42.7865,42.7086,42.7378,76900.0
2006-07-13 13:55:00,43.87,43.91,43.82,43.84,66200.0,42.7378,42.7768,42.6891,42.7086,66200.0
2006-07-13 14:00:00,43.82,43.83,43.76,43.8,120500.0,42.6891,42.6988,42.6306,42.6696,120500.0
2006-07-13 14:05:00,43.81,43.83,43.73,43.73,92300.0,42.6793,42.6988,42.6014,42.6014,92300.0
2006-07-13 14:10:00,43.73,43.79,43.72,43.74,51700.0,42.6014,42.6599,42.5917,42.6111,51700.0
2006-07-13 14:15:00,43.75,43.94,43.75,43.82,54300.0,42.6209,42.806,42.6209,42.6891,54300.0
2006-07-13 14:20:00,43.82,43.88,43.81,43.88,35900.0,42.6891,42.7475,42.6793,42.7475,35900.0
2006-07-13 14:25:00,43.86,43.94,43.83,43.92,39800.0,42.728,42.806,42.6988,42.7865,39800.0
2006-07-13 14:30:00,43.93,43.96,43.88,43.9,34700.0,42.7962,42.8255,42.7475,42.767,34700.0
2006-07-13 14:35:00,43.91,43.97,43.83,43.95,54600.0,42.7768,42.8352,42.6988,42.8157,54600.0
2006-07-13 14:40:00,43.95,43.96,43.89,43.91,23400.0,42.8157,42.8255,42.7573,42.7768,23400.0
2006-07-13 14:45:00,43.9,43.97,43.9,43.97,30800.0,42.767,42.8352,42.767,42.8352,30800.0
2006-07-13 14:50:00,43.96,43.97,43.83,43.86,71600.0,42.8255,42.8352,42.6988,42.728,71600.0
2006-07-13 14:55:00,43.85,43.88,43.71,43.71,95900.0,42.7183,42.7475,42.5819,42.5819,95900.0
2006-07-13 15:00:00,43.72,43.76,43.55,43.56,320500.0,42.5917,42.6306,42.426,42.4358,320500.0
2006-07-13 15:05:00,43.58,43.65,43.56,43.6,90600.0,42.4553,42.5235,42.4358,42.4748,90600.0
2006-07-13 15:10:00,43.6,43.69,43.59,43.59,51500.0,42.4748,42.5624,42.465,42.465,51500.0
2006-07-13 15:15:00,43.59,43.61,43.58,43.58,52400.0,42.465,42.4845,42.4553,42.4553,52400.0
2006-07-13 15:20:00,43.58,43.66,43.53,43.65,57400.0,42.4553,42.5332,42.4066,42.5235,57400.0
2006-07-13 15:25:00,43.65,43.67,43.54,43.54,62300.0,42.5235,42.5429,42.4163,42.4163,62300.0
2006-07-13 15:30:00,43.55,43.63,43.44,43.61,69700.0,42.426,42.504,42.3189,42.4845,69700.0
2006-07-13 15:35:00,43.6,43.61,43.54,43.56,59500.0,42.4748,42.4845,42.4163,42.4358,59500.0
2006-07-13 15:40:00,43.57,43.62,43.55,43.61,72900.0,42.4455,42.4942,42.426,42.4845,72900.0
2006-07-13 15:45:00,43.61,43.64,43.6,43.6,84000.0,42.4845,42.5137,42.4748,42.4748,84000.0
2006-07-13 15:50:00,43.6,43.68,43.57,43.57,107100.0,42.4748,42.5527,42.4455,42.4455,107100.0
2006-07-13 15:55:00,43.56,43.62,43.49,43.49,166800.0,42.4358,42.4942,42.3676,42.3676,166800.0
2006-07-14 09:30:00,45.01,45.97,44.89,45.49,726200.0,43.8484,44.7836,43.7315,44.316,726200.0
2006-07-14 09:35:00,45.49,45.61,45.31,45.47,198400.0,44.316,44.4329,44.1406,44.2965,198400.0
2006-07-14 09:40:00,45.52,45.55,44.9,45.14,369500.0,44.3452,44.3744,43.7412,43.975,369500.0
2006-07-14 09:45:00,45.11,45.25,44.98,45.21,238600.0,43.9458,44.0822,43.8191,44.0432,238600.0
2006-07-14 09:50:00,45.24,45.48,45.21,45.38,140300.0,44.0724,44.3062,44.0432,44.2088,140300.0
2006-07-14 09:55:00,45.37,45.47,45.3,45.47,99400.0,44.1991,44.2965,44.1309,44.2965,99400.0
2006-07-14 10:00:00,45.47,45.56,45.34,45.35,142400.0,44.2965,44.3842,44.1698,44.1796,142400.0
2006-07-14 10:05:00,45.35,45.35,45.22,45.35,86800.0,44.1796,44.1796,44.0529,44.1796,86800.0
2006-07-14 10:10:00,45.33,45.57,45.31,45.53,93600.0,44.1601,44.3939,44.1406,44.3549,93600.0
2006-07-14 10:15:00,45.52,45.84,45.51,45.82,105900.0,44.3452,44.6569,44.3355,44.6375,105900.0
2006-07-14 10:20:00,45.84,46.05,45.75,45.79,210700.0,44.6569,44.8615,44.5693,44.6082,210700.0
2006-07-14 10:25:00,45.78,45.89,45.55,45.68,95000.0,44.5985,44.7057,44.3744,44.5011,95000.0
2006-07-14 10:30:00,45.7,45.74,45.46,45.46,68200.0,44.5206,44.5595,44.2868,44.2868,68200.0
2006-07-14 10:35:00,45.46,45.5,45.39,45.42,114100.0,44.2868,44.3257,44.2186,44.2478,114100.0
2006-07-14 10:40:00,45.41,45.55,45.41,45.45,81800.0,44.238,44.3744,44.238,44.277,81800.0
2006-07-14 10:45:00,45.47,45.65,45.46,45.56,89800.0,44.2965,44.4718,44.2868,44.3842,89800.0
2006-07-14 10:50:00,45.56,45.67,45.51,45.58,65400.0,44.3842,44.4913,44.3355,44.4037,65400.0
2006-07-14 10:55:00,45.58,45.58,45.45,45.47,44800.0,44.4037,44.4037,44.277,44.2965,44800.0
2006-07-14 11:00:00,45.47,45.5,45.22,45.29,226600.0,44.2965,44.3257,44.0529,44.1211,226600.0
2006-07-14 11:05:00,45.3,45.45,45.25,45.39,75300.0,44.1309,44.277,44.0822,44.2186,75300.0
2006-07-14 11:10:00,45.37,45.4,45.25,45.28,39100.0,44.1991,44.2283,44.0822,44.1114,39100.0
2006-07-14 11:15:00,45.26,45.27,45.1,45.21,67000.0,44.0919,44.1017,43.936,44.0432,67000.0
2006-07-14 11:20:00,45.21,45.41,45.2,45.41,31200.0,44.0432,44.238,44.0335,44.238,31200.0
2006-07-14 11:25:00,45.39,45.45,45.31,45.36,40000.0,44.2186,44.277,44.1406,44.1893,40000.0
2006-07-14 11:30:00,45.37,45.43,45.2,45.35,45000.0,44.1991,44.2575,44.0335,44.1796,45000.0
2006-07-14 11:35:00,45.34,45.45,45.33,45.42,41100.0,44.1698,44.277,44.1601,44.2478,41100.0
2006-07-14 11:40:00,45.41,45.65,45.41,45.63,37200.0,44.238,44.4718,44.238,44.4524,37200.0
2006-07-14 11:45:00,45.65,45.65,45.45,45.47,40000.0,44.4718,44.4718,44.277,44.2965,40000.0
2006-07-14 11:50:00,45.46,45.52,45.35,45.4,32600.0,44.2868,44.3452,44.1796,44.2283,32600.0
2006-07-14 11:55:00,45.4,45.4,45.27,45.31,59400.0,44.2283,44.2283,44.1017,44.1406,59400.0
2006-07-14 12:00:00,45.32,45.32,45.02,45.09,95700.0,44.1504,44.1504,43.8581,43.9263,95700.0
2006-07-14 12:05:00,45.09,45.29,45.08,45.24,62000.0,43.9263,44.1211,43.9166,44.0724,62000.0
2006-07-14 12:10:00,45.24,45.25,45.1,45.11,41800.0,44.0724,44.0822,43.936,43.9458,41800.0
2006-07-14 12:15:00,45.1,45.15,45.06,45.13,46500.0,43.936,43.9848,43.8971,43.9653,46500.0
2006-07-14 12:20:00,45.12,45.17,45.11,45.17,42300.0,43.9555,44.0042,43.9458,44.0042,42300.0
2006-07-14 12:25:00,45.17,45.18,45.08,45.1,32200.0,44.0042,44.014,43.9166,43.936,32200.0
2006-07-14 12:30:00,45.1,45.14,45.1,45.13,46100.0,43.936,43.975,43.936,43.9653,46100.0
2006-07-14 12:35:00,45.12,45.2,45.1,45.2,66200.0,43.9555,44.0335,43.936,44.0335,66200.0
2006-07-14 12:40:00,45.19,45.27,45.16,45.25,43900.0,44.0237,44.1017,43.9945,44.0822,43900.0
2006-07-14 12:45:00,45.27,45.32,45.25,45.3,42800.0,44.1017,44.1504,44.0822,44.1309,42800.0
2006-07-14 12:50:00,45.31,45.31,45.22,45.25,48700.0,44.1406,44.1406,44.0529,44.0822,48700.0
2006-07-14 12:55:00,45.25,45.29,45.23,45.27,37100.0,44.0822,44.1211,44.0627,44.1017,37100.0
2006-07-14 13:00:00,45.27,45.27,45.19,45.2,32300.0,44.1017,44.1017,44.0237,44.0335,32300.0
2006-07-14 13:05:00,45.19,45.23,45.14,45.21,108200.0,44.0237,44.0627,43.975,44.0432,108200.0
2006-07-14 13:10:00,45.21,45.27,45.18,45.18,53300.0,44.0432,44.1017,44.014,44.014,53300.0
2006-07-14 13:15:00,45.2,45.22,45.11,45.21,87300.0,44.0335,44.0529,43.9458,44.0432,87300.0
2006-07-14 13:20:00,45.2,45.22,45.17,45.2,128600.0,44.0335,44.0529,44.0042,44.0335,128600.0
2006-07-14 13:25:00,45.2,45.21,45.16,45.19,78500.0,44.0335,44.0432,43.9945,44.0237,78500.0
2006-07-14 13:30:00,45.18,45.21,45.15,45.17,30500.0,44.014,44.0432,43.9848,44.0042,30500.0
2006-07-14 13:35:00,45.18,45.29,45.17,45.26,81700.0,44.014,44.1211,44.0042,44.0919,81700.0
2006-07-14 13:40:00,45.28,45.29,45.24,45.29,24800.0,44.1114,44.1211,44.0724,44.1211,24800.0
2006-07-14 13:45:00,45.29,45.29,45.25,45.26,17000.0,44.1211,44.1211,44.0822,44.0919,17000.0
2006-07-14 13:50:00,45.25,45.3,45.25,45.3,36800.0,44.0822,44.1309,44.0822,44.1309,36800.0
2006-07-14 13:55:00,45.28,45.29,45.18,45.18,23600.0,44.1114,44.1211,44.014,44.014,23600.0
2006-07-14 14:00:00,45.17,45.26,45.14,45.25,55000.0,44.0042,44.0919,43.975,44.0822,55000.0
2006-07-14 14:05:00,45.24,45.25,45.15,45.21,33100.0,44.0724,44.0822,43.9848,44.0432,33100.0
2006-07-14 14:10:00,45.19,45.26,45.19,45.24,30300.0,44.0237,44.0919,44.0237,44.0724,30300.0
2006-07-14 14:15:00,45.23,45.28,45.19,45.26,21700.0,44.0627,44.1114,44.0237,44.0919,21700.0
2006-07-14 14:20:00,45.25,45.26,45.23,45.25,28100.0,44.0822,44.0919,44.0627,44.0822,28100.0
2006-07-14 14:25:00,45.25,45.27,45.22,45.26,41900.0,44.0822,44.1017,44.0529,44.0919,41900.0
2006-07-14 14:30:00,45.25,45.26,45.24,45.25,11500.0,44.0822,44.0919,44.0724,44.0822,11500.0
2006-07-14 14:35:00,45.25,45.27,45.24,45.26,19600.0,44.0822,44.1017,44.0724,44.0919,19600.0
2006-07-14 14:40:00,45.25,45.26,45.22,45.25,39800.0,44.0822,44.0919,44.0529,44.0822,39800.0
2006-07-14 14:45:00,45.26,45.32,45.25,45.27,43800.0,44.0919,44.1504,44.0822,44.1017,43800.0
2006-07-14 14:50:00,45.27,45.31,45.25,45.25,42000.0,44.1017,44.1406,44.0822,44.0822,42000.0
2006-07-14 14:55:00,45.25,45.3,45.25,45.27,36100.0,44.0822,44.1309,44.0822,44.1017,36100.0
2006-07-14 15:00:00,45.27,45.38,45.27,45.28,29300.0,44.1017,44.2088,44.1017,44.1114,29300.0
2006-07-14 15:05:00,45.29,45.62,45.28,45.58,57400.0,44.1211,44.4426,44.1114,44.4037,57400.0
2006-07-14 15:10:00,45.59,45.59,45.44,45.56,51200.0,44.4134,44.4134,44.2673,44.3842,51200.0
2006-07-14 15:15:00,45.56,45.61,45.5,45.6,35900.0,44.3842,44.4329,44.3257,44.4231,35900.0
2006-07-14 15:20:00,45.61,45.7,45.47,45.49,47400.0,44.4329,44.5206,44.2965,44.316,47400.0
2006-07-14 15:25:00,45.49,45.5,45.43,45.48,57500.0,44.316,44.3257,44.2575,44.3062,57500.0
2006-07-14 15:30:00,45.49,45.49,45.28,45.3,59600.0,44.316,44.316,44.1114,44.1309,59600.0
2006-07-14 15:35:00,45.28,45.36,45.23,45.36,103300.0,44.1114,44.1893,44.0627,44.1893,103300.0
2006-07-14 15:40:00,45.36,45.37,45.24,45.27,86500.0,44.1893,44.1991,44.0724,44.1017,86500.0
2006-07-14 15:45:00,45.27,45.35,45.26,45.31,94700.0,44.1017,44.1796,44.0919,44.1406,94700.0
2006-07-14 15:50:00,45.32,45.35,45.28,45.3,107400.0,44.1504,44.1796,44.1114,44.1309,107400.0
2006-07-14 15:55:00,45.31,45.36,45.24,45.3,168000.0,44.1406,44.1893,44.0724,44.1309,168000.0
2006-07-17 09:30:00,45.19,45.69,45.19,45.46,85400.0,44.0237,44.5108,44.0237,44.2868,85400.0
2006-07-17 09:35:00,45.49,45.56,45.31,45.31,42100.0,44.316,44.3842,44.1406,44.1406,42100.0
2006-07-17 09:40:00,45.35,45.44,45.26,45.3,62300.0,44.1796,44.2673,44.0919,44.1309,62300.0
2006-07-17 09:45:00,45.3,45.35,44.72,44.88,118400.0,44.1309,44.1796,43.5659,43.7217,118400.0
2006-07-17 09:50:00,44.9,45.21,44.9,45.09,48000.0,43.7412,44.0432,43.7412,43.9263,48000.0
2006-07-17 09:55:00,45.09,45.2,45.03,45.04,31000.0,43.9263,44.0335,43.8679,43.8776,31000.0
2006-07-17 10:00:00,45.07,45.07,44.95,45.0,107100.0,43.9068,43.9068,43.7899,43.8386,107100.0
2006-07-17 10:05:00,44.99,45.0,44.89,44.9,94100.0,43.8289,43.8386,43.7315,43.7412,94100.0
2006-07-17 10:10:00,44.9,44.95,44.82,44.92,33300.0,43.7412,43.7899,43.6633,43.7607,33300.0
2006-07-17 10:15:00,44.93,44.99,44.91,44.95,50700.0,43.7704,43.8289,43.7509,43.7899,50700.0
2006-07-17 10:20:00,44.94,44.95,44.82,44.84,45900.0,43.7802,43.7899,43.6633,43.6828,45900.0
2006-07-17 10:25:00,44.84,44.91,44.74,44.75,62800.0,43.6828,43.7509,43.5853,43.5951,62800.0
2006-07-17 10:30:00,44.72,44.8,44.55,44.78,99900.0,43.5659,43.6438,43.4002,43.6243,99900.0
2006-07-17 10:35:00,44.77,44.79,44.69,44.7,36200.0,43.6146,43.634,43.5366,43.5464,36200.0
2006-07-17 10:40:00,44.69,44.8,44.67,44.72,50300.0,43.5366,43.6438,43.5171,43.5659,50300.0
2006-07-17 10:45:00,44.72,44.9,44.72,44.75,42900.0,43.5659,43.7412,43.5659,43.5951,42900.0
2006-07-17 10:50:00,44.75,44.88,44.75,44.87,37300.0,43.5951,43.7217,43.5951,43.712,37300.0
2006-07-17 10:55:00,44.85,44.85,44.75,44.77,30300.0,43.6925,43.6925,43.5951,43.6146,30300.0
2006-07-17 11:00:00,44.77,44.83,44.64,44.7,52900.0,43.6146,43.673,43.4879,43.5464,52900.0
2006-07-17 11:05:00,44.68,44.8,44.65,44.74,37600.0,43.5269,43.6438,43.4977,43.5853,37600.0
2006-07-17 11:10:00,44.75,44.77,44.7,44.74,45000.0,43.5951,43.6146,43.5464,43.5853,45000.0
2006-07-17 11:15:00,44.75,44.86,44.75,44.75,25100.0,43.5951,43.7022,43.5951,43.5951,25100.0
2006-07-17 11:20:00,44.75,44.75,44.66,44.73,33600.0,43.5951,43.5951,43.5074,43.5756,33600.0
2006-07-17 11:25:00,44.73,44.77,44.64,44.7,31600.0,43.5756,43.6146,43.4879,43.5464,31600.0
2006-07-17 11:30:00,44.69,44.8,44.66,44.8,47000.0,43.5366,43.6438,43.5074,43.6438,47000.0
2006-07-17 11:35:00,44.8,44.8,44.69,44.78,27200.0,43.6438,43.6438,43.5366,43.6243,27200.0
2006-07-17 11:40:00,44.79,44.9,44.78,44.9,136600.0,43.634,43.7412,43.6243,43.7412,136600.0
2006-07-17 11:45:00,44.9,44.93,44.8,44.93,48800.0,43.7412,43.7704,43.6438,43.7704,48800.0
2006-07-17 11:50:00,44.95,45.01,44.76,44.76,32900.0,43.7899,43.8484,43.6048,43.6048,32900.0
2006-07-17 11:55:00,44.76,44.85,44.72,44.75,21900.0,43.6048,43.6925,43.5659,43.5951,21900.0
2006-07-17 12:00:00,44.75,44.76,44.61,44.68,25600.0,43.5951,43.6048,43.4587,43.5269,25600.0
2006-07-17 12:05:00,44.68,44.7,44.65,44.68,10100.0,43.5269,43.5464,43.4977,43.5269,10100.0
2006-07-17 12:10:00,44.64,44.68,44.62,44.65,9600.0,43.4879,43.5269,43.4684,43.4977,9600.0
2006-07-17 12:15:00,44.65,44.73,44.65,44.73,16700.0,43.4977,43.5756,43.4977,43.5756,16700.0
2006-07-17 12:20:00,44.73,44.83,44.7,44.8,17100.0,43.5756,43.673,43.5464,43.6438,17100.0
2006-07-17 12:25:00,44.82,44.89,44.8,44.85,10800.0,43.6633,43.7315,43.6438,43.6925,10800.0
2006-07-17 12:30:00,44.85,44.89,44.84,44.87,16100.0,43.6925,43.7315,43.6828,43.712,16100.0
2006-07-17 12:35:00,44.86,44.9,44.84,44.87,26000.0,43.7022,43.7412,43.6828,43.712,26000.0
2006-07-17 12:40:00,44.88,44.9,44.87,44.9,17600.0,43.7217,43.7412,43.712,43.7412,17600.0
2006-07-17 12:45:00,44.9,44.91,44.74,44.8,20200.0,43.7412,43.7509,43.5853,43.6438,20200.0
2006-07-17 12:50:00,44.8,44.83,44.73,44.76,21000.0,43.6438,43.673,43.5756,43.6048,21000.0
2006-07-17 12:55:00,44.78,44.86,44.75,44.85,7000.0,43.6243,43.7022,43.5951,43.6925,7000.0
2006-07-17 13:00:00,44.85,44.88,44.79,44.79,8100.0,43.6925,43.7217,43.634,43.634,8100.0
2006-07-17 13:05:00,44.79,44.79,44.75,44.75,13400.0,43.634,43.634,43.5951,43.5951,13400.0
2006-07-17 13:10:00,44.75,44.82,44.74,44.76,8200.0,43.5951,43.6633,43.5853,43.6048,8200.0
2006-07-17 13:15:00,44.78,44.89,44.72,44.88,20500.0,43.6243,43.7315,43.5659,43.7217,20500.0
2006-07-17 13:20:00,44.9,44.94,44.87,44.94,26600.0,43.7412,43.7802,43.712,43.7802,26600.0
2006-07-17 13:25:00,44.95,45.0,44.87,44.91,24100.0,43.7899,43.8386,43.712,43.7509,24100.0
2006-07-17 13:30:00,44.93,44.98,44.88,44.98,25200.0,43.7704,43.8191,43.7217,43.8191,25200.0
2006-07-17 13:35:00,44.98,45.0,44.87,44.93,66400.0,43.8191,43.8386,43.712,43.7704,66400.0
2006-07-17 13:40:00,44.92,45.01,44.89,44.9,40300.0,43.7607,43.8484,43.7315,43.7412,40300.0
2006-07-17 13:45:00,44.91,44.93,44.82,44.87,10300.0,43.7509,43.7704,43.6633,43.712,10300.0
2006-07-17 13:50:00,44.88,44.88,44.77,44.83,13800.0,43.7217,43.7217,43.6146,43.673,13800.0
2006-07-17 13:55:00,44.85,44.91,44.78,44.8,11700.0,43.6925,43.7509,43.6243,43.6438,11700.0
2006-07-17 14:00:00,44.83,44.86,44.79,44.83,18500.0,43.673,43.7022,43.634,43.673,18500.0
2006-07-17 14:05:00,44.83,44.84,44.75,44.78,20400.0,43.673,43.6828,43.5951,43.6243,20400.0
2006-07-17 14:10:00,44.78,44.86,44.77,44.86,9900.0,43.6243,43.7022,43.6146,43.7022,9900.0
2006-07-17 14:15:00,44.85,44.96,44.85,44.96,12200.0,43.6925,43.7997,43.6925,43.7997,12200.0
2006-07-17 14:20:00,44.96,44.97,44.91,44.92,12900.0,43.7997,43.8094,43.7509,43.7607,12900.0
2006-07-17 14:25:00,44.93,44.98,44.88,44.97,14100.0,43.7704,43.8191,43.7217,43.8094,14100.0
2006-07-17 14:30:00,44.97,45.0,44.91,44.91,17500.0,43.8094,43.8386,43.7509,43.7509,17500.0
2006-07-17 14:35:00,44.92,44.96,44.92,44.96,9000.0,43.7607,43.7997,43.7607,43.7997,9000.0
2006-07-17 14:40:00,44.96,44.96,44.84,44.85,35700.0,43.7997,43.7997,43.6828,43.6925,35700.0
2006-07-17 14:45:00,44.85,44.95,44.84,44.9,27900.0,43.6925,43.7899,43.6828,43.7412,27900.0
2006-07-17 14:50:00,44.88,44.96,44.87,44.96,13100.0,43.7217,43.7997,43.712,43.7997,13100.0
2006-07-17 14:55:00,44.96,44.96,44.89,44.9,19500.0,43.7997,43.7997,43.7315,43.7412,19500.0
2006-07-17 15:00:00,44.9,44.91,44.78,44.79,48500.0,43.7412,43.7509,43.6243,43.634,48500.0
2006-07-17 15:05:00,44.8,44.85,44.77,44.79,52000.0,43.6438,43.6925,43.6146,43.634,52000.0
2006-07-17 15:10:00,44.79,44.85,44.77,44.84,19300.0,43.634,43.6925,43.6146,43.6828,19300.0
2006-07-17 15:15:00,44.84,44.85,44.77,44.85,45100.0,43.6828,43.6925,43.6146,43.6925,45100.0
2006-07-17 15:20:00,44.85,44.88,44.7,44.7,19200.0,43.6925,43.7217,43.5464,43.5464,19200.0
2006-07-17 15:25:00,44.71,44.79,44.71,44.74,49300.0,43.5561,43.634,43.5561,43.5853,49300.0
2006-07-17 15:30:00,44.77,44.79,44.69,44.75,40900.0,43.6146,43.634,43.5366,43.5951,40900.0
2006-07-17 15:35:00,44.76,44.97,44.74,44.96,57600.0,43.6048,43.8094,43.5853,43.7997,57600.0
2006-07-17 15:40:00,44.96,45.07,44.9,45.04,63400.0,43.7997,43.9068,43.7412,43.8776,63400.0
2006-07-17 15:45:00,45.06,45.2,45.0,45.13,93500.0,43.8971,44.0335,43.8386,43.9653,93500.0
2006-07-17 15:50:00,45.15,45.29,45.15,45.22,104400.0,43.9848,44.1211,43.9848,44.0529,104400.0
2006-07-17 15:55:00,45.2,45.31,45.02,45.1,124300.0,44.0335,44.1406,43.8581,43.936,124300.0
2006-07-18 09:30:00,45.03,46.0,44.98,45.99,47700.0,43.8679,44.8128,43.8191,44.8031,47700.0
2006-07-18 09:35:00,45.99,46.04,45.45,45.6,54100.0,44.8031,44.8518,44.277,44.4231,54100.0
2006-07-18 09:40:00,45.59,45.67,45.42,45.43,26000.0,44.4134,44.4913,44.2478,44.2575,26000.0
2006-07-18 09:45:00,45.43,45.58,45.36,45.43,46700.0,44.2575,44.4037,44.1893,44.2575,46700.0
2006-07-18 09:50:00,45.44,45.46,45.33,45.38,24200.0,44.2673,44.2868,44.1601,44.2088,24200.0
2006-07-18 09:55:00,45.37,45.45,45.28,45.38,45600.0,44.1991,44.277,44.1114,44.2088,45600.0
2006-07-18 10:00:00,45.39,45.39,45.17,45.24,82600.0,44.2186,44.2186,44.0042,44.0724,82600.0
2006-07-18 10:05:00,45.22,45.25,45.03,45.03,29600.0,44.0529,44.0822,43.8679,43.8679,29600.0
2006-07-18 10:10:00,45.02,45.07,44.98,45.06,24700.0,43.8581,43.9068,43.8191,43.8971,24700.0
2006-07-18 10:15:00,45.03,45.07,44.9,44.98,30800.0,43.8679,43.9068,43.7412,43.8191,30800.0
2006-07-18 10:20:00,44.98,45.13,44.98,45.09,30800.0,43.8191,43.9653,43.8191,43.9263,30800.0
2006-07-18 10:25:00,45.09,45.1,44.98,45.03,23800.0,43.9263,43.936,43.8191,43.8679,23800.0
2006-07-18 10:30:00,45.03,45.17,45.0,45.14,42200.0,43.8679,44.0042,43.8386,43.975,42200.0
2006-07-18 10:35:00,45.14,45.15,45.09,45.14,23600.0,43.975,43.9848,43.9263,43.975,23600.0
2006-07-18 10:40:00,45.14,45.2,45.12,45.16,36200.0,43.975,44.0335,43.9555,43.9945,36200.0
2006-07-18 10:45:00,45.16,45.31,45.16,45.29,12800.0,43.9945,44.1406,43.9945,44.1211,12800.0
2006-07-18 10:50:00,45.29,45.34,45.22,45.34,18300.0,44.1211,44.1698,44.0529,44.1698,18300.0
2006-07-18 10:55:00,45.34,45.4,45.31,45.35,32000.0,44.1698,44.2283,44.1406,44.1796,32000.0
2006-07-18 11:00:00,45.35,45.38,45.27,45.3,46000.0,44.1796,44.2088,44.1017,44.1309,46000.0
2006-07-18 11:05:00,45.28,45.35,45.24,45.32,17700.0,44.1114,44.1796,44.0724,44.1504,17700.0
2006-07-18 11:10:00,45.32,45.41,45.26,45.33,34200.0,44.1504,44.238,44.0919,44.1601,34200.0
2006-07-18 11:15:00,45.33,45.33,45.07,45.07,47400.0,44.1601,44.1601,43.9068,43.9068,47400.0
2006-07-18 11:20:00,45.07,45.16,45.03,45.06,30600.0,43.9068,43.9945,43.8679,43.8971,30600.0
2006-07-18 11:25:00,45.05,45.14,45.05,45.07,164100.0,43.8873,43.975,43.8873,43.9068,164100.0
2006-07-18 11:30:00,45.07,45.16,45.05,45.1,33300.0,43.9068,43.9945,43.8873,43.936,33300.0
2006-07-18 11:35:00,45.1,45.15,45.08,45.14,32100.0,43.936,43.9848,43.9166,43.975,32100.0
2006-07-18 11:40:00,45.13,45.17,45.05,45.17,78700.0,43.9653,44.0042,43.8873,44.0042,78700.0
2006-07-18 11:45:00,45.17,45.21,45.1,45.17,13800.0,44.0042,44.0432,43.936,44.0042,13800.0
2006-07-18 11:50:00,45.16,45.17,45.12,45.17,11900.0,43.9945,44.0042,43.9555,44.0042,11900.0
2006-07-18 11:55:00,45.15,45.15,45.05,45.08,10600.0,43.9848,43.9848,43.8873,43.9166,10600.0
2006-07-18 12:00:00,45.06,45.08,45.03,45.06,28300.0,43.8971,43.9166,43.8679,43.8971,28300.0
2006-07-18 12:05:00,45.06,45.06,45.02,45.02,20800.0,43.8971,43.8971,43.8581,43.8581,20800.0
2006-07-18 12:10:00,45.03,45.06,45.02,45.06,7600.0,43.8679,43.8971,43.8581,43.8971,7600.0
2006-07-18 12:15:00,45.06,45.07,45.05,45.05,7400.0,43.8971,43.9068,43.8873,43.8873,7400.0
2006-07-18 12:20:00,45.07,45.07,45.0,45.0,23900.0,43.9068,43.9068,43.8386,43.8386,23900.0
2006-07-18 12:25:00,45.01,45.05,45.0,45.05,41300.0,43.8484,43.8873,43.8386,43.8873,41300.0
2006-07-18 12:30:00,45.05,45.05,44.92,44.94,12600.0,43.8873,43.8873,43.7607,43.7802,12600.0
2006-07-18 12:35:00,44.92,44.96,44.92,44.92,18300.0,43.7607,43.7997,43.7607,43.7607,18300.0
2006-07-18 12:40:00,44.95,45.03,44.89,45.03,13100.0,43.7899,43.8679,43.7315,43.8679,13100.0
2006-07-18 12:45:00,45.01,45.22,45.01,45.04,10800.0,43.8484,44.0529,43.8484,43.8776,10800.0
2006-07-18 12:50:00,45.02,45.02,44.89,44.9,4800.0,43.8581,43.8581,43.7315,43.7412,4800.0
2006-07-18 12:55:00,44.9,44.9,44.78,44.81,15800.0,43.7412,43.7412,43.6243,43.6535,15800.0
2006-07-18 13:00:00,44.79,44.8,44.71,44.74,22100.0,43.634,43.6438,43.5561,43.5853,22100.0
2006-07-18 13:05:00,44.75,44.86,44.75,44.77,10100.0,43.5951,43.7022,43.5951,43.6146,10100.0
2006-07-18 13:10:00,44.77,44.82,44.77,44.79,9600.0,43.6146,43.6633,43.6146,43.634,9600.0
2006-07-18 13:15:00,44.78,44.8,44.68,44.74,13900.0,43.6243,43.6438,43.5269,43.5853,13900.0
2006-07-18 13:20:00,44.7,44.74,44.66,44.73,25200.0,43.5464,43.5853,43.5074,43.5756,25200.0
2006-07-18 13:25:00,44.73,44.76,44.7,44.73,7900.0,43.5756,43.6048,43.5464,43.5756,7900.0
2006-07-18 13:30:00,44.71,44.8,44.67,44.79,27400.0,43.5561,43.6438,43.5171,43.634,27400.0
2006-07-18 13:35:00,44.79,45.05,44.75,45.05,25200.0,43.634,43.8873,43.5951,43.8873,25200.0
2006-07-18 13:40:00,45.05,45.05,44.9,44.94,21700.0,43.8873,43.8873,43.7412,43.7802,21700.0
2006-07-18 13:45:00,44.95,45.0,44.76,44.99,22100.0,43.7899,43.8386,43.6048,43.8289,22100.0
2006-07-18 13:50:00,44.96,44.98,44.85,44.86,14700.0,43.7997,43.8191,43.6925,43.7022,14700.0
2006-07-18 13:55:00,44.86,44.95,44.8,44.87,29900.0,43.7022,43.7899,43.6438,43.712,29900.0
2006-07-18 14:00:00,44.87,45.07,44.83,45.03,27700.0,43.712,43.9068,43.673,43.8679,27700.0
2006-07-18 14:05:00,45.05,45.08,44.96,44.97,24900.0,43.8873,43.9166,43.7997,43.8094,24900.0
2006-07-18 14:10:00,44.95,45.04,44.71,44.75,49200.0,43.7899,43.8776,43.5561,43.5951,49200.0
2006-07-18 14:15:00,44.74,44.81,44.72,44.77,17300.0,43.5853,43.6535,43.5659,43.6146,17300.0
2006-07-18 14:20:00,44.78,44.84,44.7,44.7,24800.0,43.6243,43.6828,43.5464,43.5464,24800.0
2006-07-18 14:25:00,44.7,44.9,44.7,44.74,42500.0,43.5464,43.7412,43.5464,43.5853,42500.0
2006-07-18 14:30:00,44.72,44.77,44.54,44.57,54700.0,43.5659,43.6146,43.3905,43.4197,54700.0
2006-07-18 14:35:00,44.63,44.83,44.61,44.8,126000.0,43.4782,43.673,43.4587,43.6438,126000.0
2006-07-18 14:40:00,44.82,44.84,44.67,44.74,43300.0,43.6633,43.6828,43.5171,43.5853,43300.0
2006-07-18 14:45:00,44.72,44.73,44.6,44.72,20000.0,43.5659,43.5756,43.4489,43.5659,20000.0
2006-07-18 14:50:00,44.72,44.73,44.5,44.61,37100.0,43.5659,43.5756,43.3515,43.4587,37100.0
2006-07-18 14:55:00,44.59,44.63,44.51,44.59,62500.0,43.4392,43.4782,43.3613,43.4392,62500.0
2006-07-18 15:00:00,44.6,44.74,44.55,44.73,76600.0,43.4489,43.5853,43.4002,43.5756,76600.0
2006-07-18 15:05:00,44.72,44.79,44.57,44.59,45000.0,43.5659,43.634,43.4197,43.4392,45000.0
2006-07-18 15:10:00,44.6,44.61,44.48,44.6,37100.0,43.4489,43.4587,43.332,43.4489,37100.0
2006-07-18 15:15:00,44.6,44.75,44.6,44.69,37000.0,43.4489,43.5951,43.4489,43.5366,37000.0
2006-07-18 15:20:00,44.69,44.73,44.6,44.67,30200.0,43.5366,43.5756,43.4489,43.5171,30200.0
2006-07-18 15:25:00,44.67,44.7,44.6,44.66,52800.0,43.5171,43.5464,43.4489,43.5074,52800.0
2006-07-18 15:30:00,44.68,44.8,44.64,44.73,72900.0,43.5269,43.6438,43.4879,43.5756,72900.0
2006-07-18 15:35:00,44.73,44.79,44.7,44.76,37700.0,43.5756,43.634,43.5464,43.6048,37700.0
2006-07-18 15:40:00,44.76,44.96,44.74,44.96,65100.0,43.6048,43.7997,43.5853,43.7997,65100.0
2006-07-18 15:45:00,44.96,45.2,44.93,45.03,46400.0,43.7997,44.0335,43.7704,43.8679,46400.0
2006-07-18 15:50:00,45.06,45.09,44.9,44.98,43800.0,43.8971,43.9263,43.7412,43.8191,43800.0
2006-07-18 15:55:00,44.96,45.02,44.92,44.94,67500.0,43.7997,43.8581,43.7607,43.7802,67500.0
2006-07-19 09:30:00,45.27,45.38,44.99,45.16,53800.0,44.1017,44.2088,43.8289,43.9945,53800.0
2006-07-19 09:35:00,45.11,45.47,45.11,45.31,49600.0,43.9458,44.2965,43.9458,44.1406,49600.0
2006-07-19 09:40:00,45.32,45.59,45.28,45.4,53200.0,44.1504,44.4134,44.1114,44.2283,53200.0
2006-07-19 09:45:00,45.39,45.59,45.35,45.44,36300.0,44.2186,44.4134,44.1796,44.2673,36300.0
2006-07-19 09:50:00,45.53,45.6,45.38,45.39,26200.0,44.3549,44.4231,44.2088,44.2186,26200.0
2006-07-19 09:55:00,45.39,45.6,45.39,45.57,23000.0,44.2186,44.4231,44.2186,44.3939,23000.0
2006-07-19 10:00:00,45.57,45.98,45.55,45.87,99200.0,44.3939,44.7933,44.3744,44.6862,99200.0
2006-07-19 10:05:00,45.88,45.94,45.79,45.8,85700.0,44.6959,44.7544,44.6082,44.618,85700.0
2006-07-19 10:10:00,45.8,46.0,45.8,45.95,71200.0,44.618,44.8128,44.618,44.7641,71200.0
2006-07-19 10:15:00,45.95,45.98,45.7,45.7,31400.0,44.7641,44.7933,44.5206,44.5206,31400.0
2006-07-19 10:20:00,45.71,45.76,45.5,45.52,50500.0,44.5303,44.579,44.3257,44.3452,50500.0
2006-07-19 10:25:00,45.51,45.74,45.49,45.7,28800.0,44.3355,44.5595,44.316,44.5206,28800.0
2006-07-19 10:30:00,45.66,45.76,45.61,45.7,16100.0,44.4816,44.579,44.4329,44.5206,16100.0
2006-07-19 10:35:00,45.66,45.75,45.64,45.73,31500.0,44.4816,44.5693,44.4621,44.5498,31500.0
2006-07-19 10:40:00,45.75,45.94,45.68,45.94,33500.0,44.5693,44.7544,44.5011,44.7544,33500.0
2006-07-19 10:45:00,45.95,45.97,45.8,45.89,47900.0,44.7641,44.7836,44.618,44.7057,47900.0
2006-07-19 10:50:00,45.9,46.04,45.85,45.87,50900.0,44.7154,44.8518,44.6667,44.6862,50900.0
2006-07-19 10:55:00,45.89,46.02,45.82,45.96,27000.0,44.7057,44.8323,44.6375,44.7738,27000.0
2006-07-19 11:00:00,45.95,45.97,45.87,45.88,74700.0,44.7641,44.7836,44.6862,44.6959,74700.0
2006-07-19 11:05:00,45.88,45.95,45.88,45.93,27400.0,44.6959,44.7641,44.6959,44.7446,27400.0
2006-07-19 11:10:00,45.96,46.02,45.88,46.01,30400.0,44.7738,44.8323,44.6959,44.8226,30400.0
2006-07-19 11:15:00,46.01,46.16,46.0,46.04,41300.0,44.8226,44.9687,44.8128,44.8518,41300.0
2006-07-19 11:20:00,46.04,46.05,46.0,46.0,26800.0,44.8518,44.8615,44.8128,44.8128,26800.0
2006-07-19 11:25:00,46.01,46.01,45.98,46.01,46600.0,44.8226,44.8226,44.7933,44.8226,46600.0
2006-07-19 11:30:00,46.0,46.01,45.89,46.0,114400.0,44.8128,44.8226,44.7057,44.8128,114400.0
2006-07-19 11:35:00,46.01,46.02,45.98,46.0,31900.0,44.8226,44.8323,44.7933,44.8128,31900.0
2006-07-19 11:40:00,46.01,46.01,45.98,45.99,18800.0,44.8226,44.8226,44.7933,44.8031,18800.0
2006-07-19 11:45:00,45.98,45.99,45.9,45.97,13200.0,44.7933,44.8031,44.7154,44.7836,13200.0
2006-07-19 11:50:00,45.95,46.0,45.91,45.95,11800.0,44.7641,44.8128,44.7251,44.7641,11800.0
2006-07-19 11:55:00,45.94,45.94,45.78,45.82,20700.0,44.7544,44.7544,44.5985,44.6375,20700.0
2006-07-19 12:00:00,45.8,45.9,45.75,45.84,39400.0,44.618,44.7154,44.5693,44.6569,39400.0
2006-07-19 12:05:00,45.81,45.84,45.78,45.78,17300.0,44.6277,44.6569,44.5985,44.5985,17300.0
2006-07-19 12:10:00,45.77,45.9,45.76,45.83,41300.0,44.5888,44.7154,44.579,44.6472,41300.0
2006-07-19 12:15:00,45.85,45.85,45.8,45.82,8100.0,44.6667,44.6667,44.618,44.6375,8100.0
2006-07-19 12:20:00,45.8,45.85,45.79,45.85,18100.0,44.618,44.6667,44.6082,44.6667,18100.0
2006-07-19 12:25:00,45.83,45.86,45.82,45.86,20500.0,44.6472,44.6764,44.6375,44.6764,20500.0
2006-07-19 12:30:00,45.86,45.91,45.86,45.9,20500.0,44.6764,44.7251,44.6764,44.7154,20500.0
2006-07-19 12:35:00,45.91,46.01,45.89,45.92,26500.0,44.7251,44.8226,44.7057,44.7349,26500.0
2006-07-19 12:40:00,45.92,45.95,45.84,45.85,8400.0,44.7349,44.7641,44.6569,44.6667,8400.0
2006-07-19 12:45:00,45.83,45.91,45.81,45.9,19100.0,44.6472,44.7251,44.6277,44.7154,19100.0
2006-07-19 12:50:00,45.89,45.91,45.83,45.83,7800.0,44.7057,44.7251,44.6472,44.6472,7800.0
2006-07-19 12:55:00,45.81,45.95,45.6,45.92,19600.0,44.6277,44.7641,44.4231,44.7349,19600.0
2006-07-19 13:00:00,45.93,45.95,45.89,45.9,11100.0,44.7446,44.7641,44.7057,44.7154,11100.0
2006-07-19 13:05:00,45.89,45.94,45.85,45.94,17200.0,44.7057,44.7544,44.6667,44.7544,17200.0
2006-07-19 13:10:00,45.94,46.1,45.93,45.98,26200.0,44.7544,44.9102,44.7446,44.7933,26200.0
2006-07-19 13:15:00,45.98,46.0,45.98,46.0,6500.0,44.7933,44.8128,44.7933,44.8128,6500.0
2006-07-19 13:20:00,45.99,45.99,45.87,45.93,31200.0,44.8031,44.8031,44.6862,44.7446,31200.0
2006-07-19 13:25:00,45.91,46.0,45.88,45.9,21200.0,44.7251,44.8128,44.6959,44.7154,21200.0
2006-07-19 13:30:00,45.89,46.0,45.89,45.94,16200.0,44.7057,44.8128,44.7057,44.7544,16200.0
2006-07-19 13:35:00,45.95,45.98,45.87,45.9,6600.0,44.7641,44.7933,44.6862,44.7154,6600.0
2006-07-19 13:40:00,45.89,45.95,45.89,45.92,3100.0,44.7057,44.7641,44.7057,44.7349,3100.0
2006-07-19 13:45:00,45.92,45.97,45.87,45.88,7000.0,44.7349,44.7836,44.6862,44.6959,7000.0
2006-07-19 13:50:00,45.89,45.89,45.84,45.89,6600.0,44.7057,44.7057,44.6569,44.7057,6600.0
2006-07-19 13:55:00,45.9,45.96,45.86,45.9,9600.0,44.7154,44.7738,44.6764,44.7154,9600.0
2006-07-19 14:00:00,45.9,45.91,45.82,45.85,13900.0,44.7154,44.7251,44.6375,44.6667,13900.0
2006-07-19 14:05:00,45.86,45.86,45.8,45.83,7400.0,44.6764,44.6764,44.618,44.6472,7400.0
2006-07-19 14:10:00,45.85,45.95,45.85,45.93,11300.0,44.6667,44.7641,44.6667,44.7446,11300.0
2006-07-19 14:15:00,45.92,45.95,45.86,45.88,9100.0,44.7349,44.7641,44.6764,44.6959,9100.0
2006-07-19 14:20:00,45.87,45.95,45.86,45.94,44900.0,44.6862,44.7641,44.6764,44.7544,44900.0
2006-07-19 14:25:00,45.95,46.1,45.54,46.04,206700.0,44.7641,44.9102,44.3647,44.8518,206700.0
2006-07-19 14:30:00,46.05,46.25,45.96,46.2,188200.0,44.8615,45.0564,44.7738,45.0077,188200.0
2006-07-19 14:35:00,46.23,46.25,46.04,46.04,59400.0,45.0369,45.0564,44.8518,44.8518,59400.0
2006-07-19 14:40:00,46.03,46.21,46.03,46.16,40800.0,44.842,45.0174,44.842,44.9687,40800.0
2006-07-19 14:45:00,46.18,46.24,46.16,46.16,27700.0,44.9882,45.0466,44.9687,44.9687,27700.0
2006-07-19 14:50:00,46.16,46.18,46.06,46.08,28600.0,44.9687,44.9882,44.8713,44.8908,28600.0
2006-07-19 14:55:00,46.07,46.13,46.07,46.11,33400.0,44.881,44.9395,44.881,44.92,33400.0
2006-07-19 15:00:00,46.12,46.23,46.1,46.2,76900.0,44.9297,45.0369,44.9102,45.0077,76900.0
2006-07-19 15:05:00,46.2,46.21,45.6,45.9,41200.0,45.0077,45.0174,44.4231,44.7154,41200.0
2006-07-19 15:10:00,45.91,45.99,45.86,45.87,35000.0,44.7251,44.8031,44.6764,44.6862,35000.0
2006-07-19 15:15:00,45.86,45.94,45.6,45.92,40500.0,44.6764,44.7544,44.4231,44.7349,40500.0
2006-07-19 15:20:00,45.92,45.97,45.9,45.91,37400.0,44.7349,44.7836,44.7154,44.7251,37400.0
2006-07-19 15:25:00,45.92,46.03,45.92,46.01,23000.0,44.7349,44.842,44.7349,44.8226,23000.0
2006-07-19 15:30:00,46.01,46.1,45.93,45.96,48200.0,44.8226,44.9102,44.7446,44.7738,48200.0
2006-07-19 15:35:00,45.94,46.03,45.91,45.97,40300.0,44.7544,44.842,44.7251,44.7836,40300.0
2006-07-19 15:40:00,45.97,46.03,45.96,46.0,45600.0,44.7836,44.842,44.7738,44.8128,45600.0
2006-07-19 15:45:00,46.0,46.05,46.0,46.0,48800.0,44.8128,44.8615,44.8128,44.8128,48800.0
2006-07-19 15:50:00,46.0,46.02,45.85,45.88,85100.0,44.8128,44.8323,44.6667,44.6959,85100.0
2006-07-19 15:55:00,45.85,45.99,45.78,45.96,149400.0,44.6667,44.8031,44.5985,44.7738,149400.0
2006-07-20 09:30:00,45.88,45.97,45.52,45.59,94500.0,44.6959,44.7836,44.3452,44.4134,94500.0
2006-07-20 09:35:00,45.59,45.91,45.56,45.87,31600.0,44.4134,44.7251,44.3842,44.6862,31600.0
2006-07-20 09:40:00,45.88,45.92,45.64,45.65,20400.0,44.6959,44.7349,44.4621,44.4718,20400.0
2006-07-20 09:45:00,45.67,45.69,45.5,45.59,22200.0,44.4913,44.5108,44.3257,44.4134,22200.0
2006-07-20 09:50:00,45.58,45.66,45.51,45.55,23600.0,44.4037,44.4816,44.3355,44.3744,23600.0
2006-07-20 09:55:00,45.58,45.65,45.54,45.55,40400.0,44.4037,44.4718,44.3647,44.3744,40400.0
2006-07-20 10:00:00,45.57,45.7,45.53,45.59,20100.0,44.3939,44.5206,44.3549,44.4134,20100.0
2006-07-20 10:05:00,45.58,45.7,45.51,45.59,18000.0,44.4037,44.5206,44.3355,44.4134,18000.0
2006-07-20 10:10:00,45.6,45.61,45.5,45.5,13400.0,44.4231,44.4329,44.3257,44.3257,13400.0
2006-07-20 10:15:00,45.52,45.55,45.33,45.44,29100.0,44.3452,44.3744,44.1601,44.2673,29100.0
2006-07-20 10:20:00,45.43,45.56,45.33,45.42,42200.0,44.2575,44.3842,44.1601,44.2478,42200.0
2006-07-20 10:25:00,45.47,45.56,45.44,45.49,11100.0,44.2965,44.3842,44.2673,44.316,11100.0
2006-07-20 10:30:00,45.56,45.56,45.44,45.44,16500.0,44.3842,44.3842,44.2673,44.2673,16500.0
2006-07-20 10:35:00,45.44,45.56,45.37,45.42,18600.0,44.2673,44.3842,44.1991,44.2478,18600.0
2006-07-20 10:40:00,45.41,45.5,45.4,45.47,19500.0,44.238,44.3257,44.2283,44.2965,19500.0
2006-07-20 10:45:00,45.47,45.52,45.43,45.45,28000.0,44.2965,44.3452,44.2575,44.277,28000.0
2006-07-20 10:50:00,45.45,45.58,45.45,45.56,23200.0,44.277,44.4037,44.277,44.3842,23200.0
2006-07-20 10:55:00,45.56,45.64,45.51,45.6,60400.0,44.3842,44.4621,44.3355,44.4231,60400.0
2006-07-20 11:00:00,45.6,45.62,45.57,45.62,30500.0,44.4231,44.4426,44.3939,44.4426,30500.0
2006-07-20 11:05:00,45.62,45.68,45.58,45.6,25700.0,44.4426,44.5011,44.4037,44.4231,25700.0
2006-07-20 11:10:00,45.6,45.8,45.6,45.75,75400.0,44.4231,44.618,44.4231,44.5693,75400.0
2006-07-20 11:15:00,45.75,45.98,45.71,45.89,111600.0,44.5693,44.7933,44.5303,44.7057,111600.0
2006-07-20 11:20:00,45.9,45.9,45.73,45.79,67700.0,44.7154,44.7154,44.5498,44.6082,67700.0
2006-07-20 11:25:00,45.79,45.88,45.78,45.81,47100.0,44.6082,44.6959,44.5985,44.6277,47100.0
2006-07-20 11:30:00,45.81,45.81,45.72,45.79,27300.0,44.6277,44.6277,44.54,44.6082,27300.0
2006-07-20 11:35:00,45.8,45.86,45.75,45.85,29100.0,44.618,44.6764,44.5693,44.6667,29100.0
2006-07-20 11:40:00,45.85,45.89,45.81,45.89,14100.0,44.6667,44.7057,44.6277,44.7057,14100.0
2006-07-20 11:45:00,45.9,45.94,45.86,45.9,13500.0,44.7154,44.7544,44.6764,44.7154,13500.0
2006-07-20 11:50:00,45.9,46.04,45.58,46.04,39400.0,44.7154,44.8518,44.4037,44.8518,39400.0
2006-07-20 11:55:00,46.05,46.15,45.95,45.98,42900.0,44.8615,44.9589,44.7641,44.7933,42900.0
2006-07-20 12:00:00,45.98,45.98,45.8,45.86,19500.0,44.7933,44.7933,44.618,44.6764,19500.0
2006-07-20 12:05:00,45.84,45.86,45.79,45.82,10700.0,44.6569,44.6764,44.6082,44.6375,10700.0
2006-07-20 12:10:00,45.81,45.81,45.71,45.74,15300.0,44.6277,44.6277,44.5303,44.5595,15300.0
2006-07-20 12:15:00,45.74,45.74,45.64,45.7,19300.0,44.5595,44.5595,44.4621,44.5206,19300.0
2006-07-20 12:20:00,45.69,45.7,45.55,45.55,11600.0,44.5108,44.5206,44.3744,44.3744,11600.0
2006-07-20 12:25:00,45.57,45.63,45.55,45.55,4200.0,44.3939,44.4524,44.3744,44.3744,4200.0
2006-07-20 12:30:00,45.58,45.58,45.45,45.48,37200.0,44.4037,44.4037,44.277,44.3062,37200.0
2006-07-20 12:35:00,45.48,45.49,45.41,45.47,21700.0,44.3062,44.316,44.238,44.2965,21700.0
2006-07-20 12:40:00,45.46,45.6,45.46,45.6,17800.0,44.2868,44.4231,44.2868,44.4231,17800.0
2006-07-20 12:45:00,45.59,45.61,45.52,45.58,25000.0,44.4134,44.4329,44.3452,44.4037,25000.0
2006-07-20 12:50:00,45.58,45.63,45.51,45.54,31900.0,44.4037,44.4524,44.3355,44.3647,31900.0
2006-07-20 12:55:00,45.54,45.57,45.54,45.56,17400.0,44.3647,44.3939,44.3647,44.3842,17400.0
2006-07-20 13:00:00,45.56,45.58,45.55,45.58,10300.0,44.3842,44.4037,44.3744,44.4037,10300.0
2006-07-20 13:05:00,45.57,45.57,45.48,45.52,26900.0,44.3939,44.3939,44.3062,44.3452,26900.0
2006-07-20 13:10:00,45.54,45.54,45.5,45.53,12200.0,44.3647,44.3647,44.3257,44.3549,12200.0
2006-07-20 13:15:00,45.52,45.53,45.51,45.53,11100.0,44.3452,44.3549,44.3355,44.3549,11100.0
2006-07-20 13:20:00,45.52,45.53,45.52,45.53,7200.0,44.3452,44.3549,44.3452,44.3549,7200.0
2006-07-20 13:25:00,45.53,45.53,45.52,45.52,5400.0,44.3549,44.3549,44.3452,44.3452,5400.0
2006-07-20 13:30:00,45.53,45.6,45.52,45.57,26700.0,44.3549,44.4231,44.3452,44.3939,26700.0
2006-07-20 13:35:00,45.57,45.58,45.54,45.54,9700.0,44.3939,44.4037,44.3647,44.3647,9700.0
2006-07-20 13:40:00,45.52,45.52,45.46,45.49,29300.0,44.3452,44.3452,44.2868,44.316,29300.0
2006-07-20 13:45:00,45.5,45.52,45.45,45.51,20200.0,44.3257,44.3452,44.277,44.3355,20200.0
2006-07-20 13:50:00,45.51,45.54,45.49,45.52,6600.0,44.3355,44.3647,44.316,44.3452,6600.0
2006-07-20 13:55:00,45.52,45.52,45.5,45.51,5800.0,44.3452,44.3452,44.3257,44.3355,5800.0
2006-07-20 14:00:00,45.52,45.62,45.49,45.52,19200.0,44.3452,44.4426,44.316,44.3452,19200.0
2006-07-20 14:05:00,45.54,45.56,45.38,45.39,31000.0,44.3647,44.3842,44.2088,44.2186,31000.0
2006-07-20 14:10:00,45.39,45.42,45.3,45.3,26200.0,44.2186,44.2478,44.1309,44.1309,26200.0
2006-07-20 14:15:00,45.32,45.4,45.25,45.32,29000.0,44.1504,44.2283,44.0822,44.1504,29000.0
2006-07-20 14:20:00,45.33,45.37,45.32,45.36,14800.0,44.1601,44.1991,44.1504,44.1893,14800.0
2006-07-20 14:25:00,45.37,45.37,45.25,45.25,27700.0,44.1991,44.1991,44.0822,44.0822,27700.0
2006-07-20 14:30:00,45.28,45.35,45.27,45.35,38100.0,44.1114,44.1796,44.1017,44.1796,38100.0
2006-07-20 14:35:00,45.35,45.42,45.18,45.25,125000.0,44.1796,44.2478,44.014,44.0822,125000.0
2006-07-20 14:40:00,45.25,45.31,45.25,45.27,20200.0,44.0822,44.1406,44.0822,44.1017,20200.0
2006-07-20 14:45:00,45.27,45.36,45.25,45.34,18800.0,44.1017,44.1893,44.0822,44.1698,18800.0
2006-07-20 14:50:00,45.34,45.36,45.28,45.3,12200.0,44.1698,44.1893,44.1114,44.1309,12200.0
2006-07-20 14:55:00,45.3,45.3,45.16,45.19,37600.0,44.1309,44.1309,43.9945,44.0237,37600.0
2006-07-20 15:00:00,45.16,45.23,45.11,45.12,24000.0,43.9945,44.0627,43.9458,43.9555,24000.0
2006-07-20 15:05:00,45.11,45.19,45.11,45.11,29300.0,43.9458,44.0237,43.9458,43.9458,29300.0
2006-07-20 15:10:00,45.1,45.12,45.08,45.09,24000.0,43.936,43.9555,43.9166,43.9263,24000.0
2006-07-20 15:15:00,45.09,45.17,45.03,45.05,39000.0,43.9263,44.0042,43.8679,43.8873,39000.0
2006-07-20 15:20:00,45.05,45.09,44.96,45.02,48500.0,43.8873,43.9263,43.7997,43.8581,48500.0
2006-07-20 15:25:00,45.01,45.05,44.94,45.04,60100.0,43.8484,43.8873,43.7802,43.8776,60100.0
2006-07-20 15:30:00,45.04,45.05,45.0,45.05,48100.0,43.8776,43.8873,43.8386,43.8873,48100.0
2006-07-20 15:35:00,45.05,45.11,44.99,45.1,69500.0,43.8873,43.9458,43.8289,43.936,69500.0
2006-07-20 15:40:00,45.1,45.25,45.08,45.13,91100.0,43.936,44.0822,43.9166,43.9653,91100.0
2006-07-20 15:45:00,45.12,45.31,45.04,45.23,56200.0,43.9555,44.1406,43.8776,44.0627,56200.0
2006-07-20 15:50:00,45.23,45.26,45.05,45.15,80500.0,44.0627,44.0919,43.8873,43.9848,80500.0
2006-07-20 15:55:00,45.15,45.15,45.01,45.02,57300.0,43.9848,43.9848,43.8484,43.8581,57300.0
2006-07-21 09:30:00,44.73,44.77,44.58,44.71,633700.0,43.5756,43.6146,43.4295,43.5561,633700.0
2006-07-21 09:35:00,44.71,44.89,44.71,44.89,44900.0,43.5561,43.7315,43.5561,43.7315,44900.0
2006-07-21 09:40:00,44.91,45.15,44.91,45.07,21600.0,43.7509,43.9848,43.7509,43.9068,21600.0
2006-07-21 09:45:00,45.0,45.14,44.74,44.8,23600.0,43.8386,43.975,43.5853,43.6438,23600.0
2006-07-21 09:50:00,44.74,45.05,44.74,45.01,31100.0,43.5853,43.8873,43.5853,43.8484,31100.0
2006-07-21 09:55:00,45.0,45.33,45.0,45.21,30000.0,43.8386,44.1601,43.8386,44.0432,30000.0
2006-07-21 10:00:00,45.24,45.28,44.86,44.86,59200.0,44.0724,44.1114,43.7022,43.7022,59200.0
2006-07-21 10:05:00,44.86,45.18,44.82,45.18,26000.0,43.7022,44.014,43.6633,44.014,26000.0
2006-07-21 10:10:00,45.18,45.23,45.0,45.04,20500.0,44.014,44.0627,43.8386,43.8776,20500.0
2006-07-21 10:15:00,45.01,45.3,44.95,45.3,34200.0,43.8484,44.1309,43.7899,44.1309,34200.0
2006-07-21 10:20:00,45.31,45.44,45.23,45.26,30000.0,44.1406,44.2673,44.0627,44.0919,30000.0
2006-07-21 10:25:00,45.27,45.3,45.05,45.06,17000.0,44.1017,44.1309,43.8873,43.8971,17000.0
2006-07-21 10:30:00,45.05,45.08,44.99,45.06,24700.0,43.8873,43.9166,43.8289,43.8971,24700.0
2006-07-21 10:35:00,45.03,45.4,45.03,45.4,44600.0,43.8679,44.2283,43.8679,44.2283,44600.0
2006-07-21 10:40:00,45.38,45.48,45.35,45.46,43100.0,44.2088,44.3062,44.1796,44.2868,43100.0
2006-07-21 10:45:00,45.44,45.47,45.3,45.33,19000.0,44.2673,44.2965,44.1309,44.1601,19000.0
2006-07-21 10:50:00,45.33,45.4,45.29,45.3,28800.0,44.1601,44.2283,44.1211,44.1309,28800.0
2006-07-21 10:55:00,45.3,45.42,45.08,45.13,28100.0,44.1309,44.2478,43.9166,43.9653,28100.0
2006-07-21 11:00:00,45.09,45.27,45.09,45.23,15200.0,43.9263,44.1017,43.9263,44.0627,15200.0
2006-07-21 11:05:00,45.22,45.25,45.0,45.01,32300.0,44.0529,44.0822,43.8386,43.8484,32300.0
2006-07-21 11:10:00,45.0,45.03,44.87,44.87,39600.0,43.8386,43.8679,43.712,43.712,39600.0
2006-07-21 11:15:00,44.86,45.04,44.84,44.99,19900.0,43.7022,43.8776,43.6828,43.8289,19900.0
2006-07-21 11:20:00,44.95,45.1,44.8,44.82,32100.0,43.7899,43.936,43.6438,43.6633,32100.0
2006-07-21 11:25:00,44.81,44.84,44.76,44.76,16700.0,43.6535,43.6828,43.6048,43.6048,16700.0
2006-07-21 11:30:00,44.75,44.78,44.73,44.75,20200.0,43.5951,43.6243,43.5756,43.5951,20200.0
2006-07-21 11:35:00,44.75,44.82,44.75,44.77,24200.0,43.5951,43.6633,43.5951,43.6146,24200.0
2006-07-21 11:40:00,44.74,44.79,44.74,44.79,10800.0,43.5853,43.634,43.5853,43.634,10800.0
2006-07-21 11:45:00,44.78,44.83,44.77,44.77,27900.0,43.6243,43.673,43.6146,43.6146,27900.0
2006-07-21 11:50:00,44.82,45.02,44.81,45.02,14400.0,43.6633,43.8581,43.6535,43.8581,14400.0
2006-07-21 11:55:00,45.02,45.12,44.87,44.95,13700.0,43.8581,43.9555,43.712,43.7899,13700.0
2006-07-21 12:00:00,44.99,45.0,44.92,44.92,8500.0,43.8289,43.8386,43.7607,43.7607,8500.0
2006-07-21 12:05:00,44.91,44.91,44.75,44.78,12900.0,43.7509,43.7509,43.5951,43.6243,12900.0
2006-07-21 12:10:00,44.78,44.79,44.64,44.76,21600.0,43.6243,43.634,43.4879,43.6048,21600.0
2006-07-21 12:15:00,44.76,44.8,44.73,44.8,9300.0,43.6048,43.6438,43.5756,43.6438,9300.0
2006-07-21 12:20:00,44.8,44.93,44.78,44.91,17800.0,43.6438,43.7704,43.6243,43.7509,17800.0
2006-07-21 12:25:00,44.9,44.93,44.83,44.83,5000.0,43.7412,43.7704,43.673,43.673,5000.0
2006-07-21 12:30:00,44.83,45.01,44.83,44.91,8300.0,43.673,43.8484,43.673,43.7509,8300.0
2006-07-21 12:35:00,44.87,44.87,44.69,44.74,6700.0,43.712,43.712,43.5366,43.5853,6700.0
2006-07-21 12:40:00,44.75,44.82,44.75,44.82,3900.0,43.5951,43.6633,43.5951,43.6633,3900.0
2006-07-21 12:45:00,44.82,44.9,44.8,44.8,19600.0,43.6633,43.7412,43.6438,43.6438,19600.0
2006-07-21 12:50:00,44.8,44.95,44.77,44.92,37000.0,43.6438,43.7899,43.6146,43.7607,37000.0
2006-07-21 12:55:00,44.94,45.03,44.92,44.98,9100.0,43.7802,43.8679,43.7607,43.8191,9100.0
2006-07-21 13:00:00,44.98,45.01,44.97,44.99,12300.0,43.8191,43.8484,43.8094,43.8289,12300.0
2006-07-21 13:05:00,44.97,45.14,44.97,45.07,16200.0,43.8094,43.975,43.8094,43.9068,16200.0
2006-07-21 13:10:00,45.03,45.13,45.03,45.04,10600.0,43.8679,43.9653,43.8679,43.8776,10600.0
2006-07-21 13:15:00,45.05,45.15,45.0,45.12,16800.0,43.8873,43.9848,43.8386,43.9555,16800.0
2006-07-21 13:20:00,45.12,45.16,45.09,45.11,23800.0,43.9555,43.9945,43.9263,43.9458,23800.0
2006-07-21 13:25:00,45.12,45.13,45.11,45.13,7600.0,43.9555,43.9653,43.9458,43.9653,7600.0
2006-07-21 13:30:00,45.13,45.21,45.11,45.18,8500.0,43.9653,44.0432,43.9458,44.014,8500.0
2006-07-21 13:35:00,45.18,45.18,45.08,45.11,16900.0,44.014,44.014,43.9166,43.9458,16900.0
2006-07-21 13:40:00,45.11,45.24,45.11,45.18,18300.0,43.9458,44.0724,43.9458,44.014,18300.0
2006-07-21 13:45:00,45.16,45.37,45.16,45.2,20700.0,43.9945,44.1991,43.9945,44.0335,20700.0
2006-07-21 13:50:00,45.23,45.25,45.12,45.18,6900.0,44.0627,44.0822,43.9555,44.014,6900.0
2006-07-21 13:55:00,45.19,45.2,45.12,45.12,4700.0,44.0237,44.0335,43.9555,43.9555,4700.0
2006-07-21 14:00:00,45.12,45.12,44.95,44.98,23000.0,43.9555,43.9555,43.7899,43.8191,23000.0
2006-07-21 14:05:00,45.0,45.08,44.97,44.99,9700.0,43.8386,43.9166,43.8094,43.8289,9700.0
2006-07-21 14:10:00,44.97,45.02,44.92,44.99,31700.0,43.8094,43.8581,43.7607,43.8289,31700.0
2006-07-21 14:15:00,45.0,45.02,44.98,44.98,31400.0,43.8386,43.8581,43.8191,43.8191,31400.0
2006-07-21 14:20:00,44.99,45.0,44.94,44.95,27200.0,43.8289,43.8386,43.7802,43.7899,27200.0
2006-07-21 14:25:00,44.95,44.97,44.92,44.95,44600.0,43.7899,43.8094,43.7607,43.7899,44600.0
2006-07-21 14:30:00,44.94,44.94,44.89,44.91,5100.0,43.7802,43.7802,43.7315,43.7509,5100.0
2006-07-21 14:35:00,44.91,44.93,44.86,44.86,9300.0,43.7509,43.7704,43.7022,43.7022,9300.0
2006-07-21 14:40:00,44.87,44.88,44.82,44.84,24600.0,43.712,43.7217,43.6633,43.6828,24600.0
2006-07-21 14:45:00,44.85,44.88,44.76,44.79,49600.0,43.6925,43.7217,43.6048,43.634,49600.0
2006-07-21 14:50:00,44.79,44.85,44.77,44.84,8100.0,43.634,43.6925,43.6146,43.6828,8100.0
2006-07-21 14:55:00,44.84,44.9,44.84,44.88,10000.0,43.6828,43.7412,43.6828,43.7217,10000.0
2006-07-21 15:00:00,44.88,44.89,44.84,44.85,29300.0,43.7217,43.7315,43.6828,43.6925,29300.0
2006-07-21 15:05:00,44.85,44.9,44.85,44.9,14800.0,43.6925,43.7412,43.6925,43.7412,14800.0
2006-07-21 15:10:00,44.9,44.96,44.83,44.93,48500.0,43.7412,43.7997,43.673,43.7704,48500.0
2006-07-21 15:15:00,44.91,45.0,44.91,44.96,30600.0,43.7509,43.8386,43.7509,43.7997,30600.0
2006-07-21 15:20:00,44.97,44.99,44.96,44.98,5500.0,43.8094,43.8289,43.7997,43.8191,5500.0
2006-07-21 15:25:00,44.97,44.99,44.96,44.99,12600.0,43.8094,43.8289,43.7997,43.8289,12600.0
2006-07-21 15:30:00,44.98,45.05,44.96,45.05,46000.0,43.8191,43.8873,43.7997,43.8873,46000.0
2006-07-21 15:35:00,45.06,45.1,44.96,44.96,29700.0,43.8971,43.936,43.7997,43.7997,29700.0
2006-07-21 15:40:00,44.97,45.1,44.84,45.1,76500.0,43.8094,43.936,43.6828,43.936,76500.0
2006-07-21 15:45:00,45.1,45.15,44.96,44.98,37200.0,43.936,43.9848,43.7997,43.8191,37200.0
2006-07-21 15:50:00,44.99,45.0,44.97,44.97,48700.0,43.8289,43.8386,43.8094,43.8094,48700.0
2006-07-21 15:55:00,44.98,45.0,44.89,44.94,91000.0,43.8191,43.8386,43.7315,43.7802,91000.0
2006-07-24 09:30:00,45.13,46.0,45.05,45.7,102000.0,43.9653,44.8128,43.8873,44.5206,102000.0
2006-07-24 09:35:00,45.71,45.8,45.69,45.7,49800.0,44.5303,44.618,44.5108,44.5206,49800.0
2006-07-24 09:40:00,45.71,45.76,45.68,45.69,87500.0,44.5303,44.579,44.5011,44.5108,87500.0
2006-07-24 09:45:00,45.73,45.97,45.69,45.74,84100.0,44.5498,44.7836,44.5108,44.5595,84100.0
2006-07-24 09:50:00,45.75,45.85,45.75,45.77,31900.0,44.5693,44.6667,44.5693,44.5888,31900.0
2006-07-24 09:55:00,45.77,45.77,45.73,45.73,22700.0,44.5888,44.5888,44.5498,44.5498,22700.0
2006-07-24 10:00:00,45.74,45.75,45.73,45.73,14300.0,44.5595,44.5693,44.5498,44.5498,14300.0
2006-07-24 10:05:00,45.73,45.73,45.47,45.5,81400.0,44.5498,44.5498,44.2965,44.3257,81400.0
2006-07-24 10:10:00,45.51,45.58,45.49,45.57,48700.0,44.3355,44.4037,44.316,44.3939,48700.0
2006-07-24 10:15:00,45.55,45.68,45.52,45.52,33400.0,44.3744,44.5011,44.3452,44.3452,33400.0
2006-07-24 10:20:00,45.53,45.69,45.52,45.68,44900.0,44.3549,44.5108,44.3452,44.5011,44900.0
2006-07-24 10:25:00,45.68,45.77,45.46,45.46,38600.0,44.5011,44.5888,44.2868,44.2868,38600.0
2006-07-24 10:30:00,45.46,45.69,45.46,45.59,35400.0,44.2868,44.5108,44.2868,44.4134,35400.0
2006-07-24 10:35:00,45.58,45.67,45.55,45.62,55800.0,44.4037,44.4913,44.3744,44.4426,55800.0
2006-07-24 10:40:00,45.64,45.73,45.45,45.54,68900.0,44.4621,44.5498,44.277,44.3647,68900.0
2006-07-24 10:45:00,45.54,45.6,45.5,45.6,14200.0,44.3647,44.4231,44.3257,44.4231,14200.0
2006-07-24 10:50:00,45.57,45.69,45.41,45.58,19800.0,44.3939,44.5108,44.238,44.4037,19800.0
2006-07-24 10:55:00,45.57,45.68,45.48,45.48,13800.0,44.3939,44.5011,44.3062,44.3062,13800.0
2006-07-24 11:00:00,45.5,45.64,45.48,45.5,20800.0,44.3257,44.4621,44.3062,44.3257,20800.0
2006-07-24 11:05:00,45.5,45.57,45.45,45.46,16900.0,44.3257,44.3939,44.277,44.2868,16900.0
2006-07-24 11:10:00,45.47,45.54,45.44,45.45,10400.0,44.2965,44.3647,44.2673,44.277,10400.0
2006-07-24 11:15:00,45.44,45.45,45.36,45.39,31000.0,44.2673,44.277,44.1893,44.2186,31000.0
2006-07-24 11:20:00,45.39,45.47,45.39,45.46,27300.0,44.2186,44.2965,44.2186,44.2868,27300.0
2006-07-24 11:25:00,45.46,45.5,45.38,45.47,14100.0,44.2868,44.3257,44.2088,44.2965,14100.0
2006-07-24 11:30:00,45.47,45.5,45.33,45.35,51700.0,44.2965,44.3257,44.1601,44.1796,51700.0
2006-07-24 11:35:00,45.33,45.42,45.3,45.42,39100.0,44.1601,44.2478,44.1309,44.2478,39100.0
2006-07-24 11:40:00,45.42,45.45,45.38,45.41,19500.0,44.2478,44.277,44.2088,44.238,19500.0
2006-07-24 11:45:00,45.42,45.56,45.42,45.51,14000.0,44.2478,44.3842,44.2478,44.3355,14000.0
2006-07-24 11:50:00,45.51,45.52,45.48,45.48,10600.0,44.3355,44.3452,44.3062,44.3062,10600.0
2006-07-24 11:55:00,45.48,45.5,45.46,45.49,13700.0,44.3062,44.3257,44.2868,44.316,13700.0
2006-07-24 12:00:00,45.5,45.5,45.45,45.45,15100.0,44.3257,44.3257,44.277,44.277,15100.0
2006-07-24 12:05:00,45.46,45.47,45.39,45.39,30900.0,44.2868,44.2965,44.2186,44.2186,30900.0
2006-07-24 12:10:00,45.39,45.43,45.39,45.42,11300.0,44.2186,44.2575,44.2186,44.2478,11300.0
2006-07-24 12:15:00,45.42,45.43,45.4,45.41,7900.0,44.2478,44.2575,44.2283,44.238,7900.0
2006-07-24 12:20:00,45.42,45.5,45.41,45.46,9900.0,44.2478,44.3257,44.238,44.2868,9900.0
2006-07-24 12:25:00,45.46,45.47,45.45,45.47,9300.0,44.2868,44.2965,44.277,44.2965,9300.0
2006-07-24 12:30:00,45.45,45.47,45.4,45.4,13300.0,44.277,44.2965,44.2283,44.2283,13300.0
2006-07-24 12:35:00,45.4,45.42,45.4,45.42,11800.0,44.2283,44.2478,44.2283,44.2478,11800.0
2006-07-24 12:40:00,45.42,45.45,45.41,45.45,10800.0,44.2478,44.277,44.238,44.277,10800.0
2006-07-24 12:45:00,45.45,45.46,45.32,45.35,38200.0,44.277,44.2868,44.1504,44.1796,38200.0
2006-07-24 12:50:00,45.34,45.42,45.32,45.39,25600.0,44.1698,44.2478,44.1504,44.2186,25600.0
2006-07-24 12:55:00,45.4,45.41,45.39,45.4,13900.0,44.2283,44.238,44.2186,44.2283,13900.0
2006-07-24 13:00:00,45.41,45.44,45.4,45.44,16500.0,44.238,44.2673,44.2283,44.2673,16500.0
2006-07-24 13:05:00,45.45,45.45,45.41,45.41,13100.0,44.277,44.277,44.238,44.238,13100.0
2006-07-24 13:10:00,45.43,45.46,45.41,45.45,10100.0,44.2575,44.2868,44.238,44.277,10100.0
2006-07-24 13:15:00,45.45,45.45,45.4,45.42,13500.0,44.277,44.277,44.2283,44.2478,13500.0
2006-07-24 13:20:00,45.43,45.43,45.39,45.4,12400.0,44.2575,44.2575,44.2186,44.2283,12400.0
2006-07-24 13:25:00,45.39,45.41,45.38,45.38,8800.0,44.2186,44.238,44.2088,44.2088,8800.0
2006-07-24 13:30:00,45.37,45.46,45.33,45.46,10700.0,44.1991,44.2868,44.1601,44.2868,10700.0
2006-07-24 13:35:00,45.48,45.48,45.44,45.48,6700.0,44.3062,44.3062,44.2673,44.3062,6700.0
2006-07-24 13:40:00,45.46,45.52,45.45,45.52,32400.0,44.2868,44.3452,44.277,44.3452,32400.0
2006-07-24 13:45:00,45.52,45.54,45.51,45.52,6700.0,44.3452,44.3647,44.3355,44.3452,6700.0
2006-07-24 13:50:00,45.52,45.53,45.49,45.49,8300.0,44.3452,44.3549,44.316,44.316,8300.0
2006-07-24 13:55:00,45.49,45.53,45.49,45.5,6200.0,44.316,44.3549,44.316,44.3257,6200.0
2006-07-24 14:00:00,45.49,45.54,45.49,45.49,13400.0,44.316,44.3647,44.316,44.316,13400.0
2006-07-24 14:05:00,45.5,45.56,45.49,45.49,9600.0,44.3257,44.3842,44.316,44.316,9600.0
2006-07-24 14:10:00,45.49,45.5,45.49,45.49,7500.0,44.316,44.3257,44.316,44.316,7500.0
2006-07-24 14:15:00,45.5,45.54,45.49,45.49,8400.0,44.3257,44.3647,44.316,44.316,8400.0
2006-07-24 14:20:00,45.49,45.5,45.43,45.46,43300.0,44.316,44.3257,44.2575,44.2868,43300.0
2006-07-24 14:25:00,45.44,45.52,45.4,45.45,15300.0,44.2673,44.3452,44.2283,44.277,15300.0
2006-07-24 14:30:00,45.43,45.52,45.41,45.41,11500.0,44.2575,44.3452,44.238,44.238,11500.0
2006-07-24 14:35:00,45.41,45.55,45.4,45.55,41900.0,44.238,44.3744,44.2283,44.3744,41900.0
2006-07-24 14:40:00,45.55,45.63,45.55,45.57,16900.0,44.3744,44.4524,44.3744,44.3939,16900.0
2006-07-24 14:45:00,45.57,45.59,45.55,45.56,10600.0,44.3939,44.4134,44.3744,44.3842,10600.0
2006-07-24 14:50:00,45.55,45.66,45.55,45.63,47200.0,44.3744,44.4816,44.3744,44.4524,47200.0
2006-07-24 14:55:00,45.64,45.65,45.6,45.64,17000.0,44.4621,44.4718,44.4231,44.4621,17000.0
2006-07-24 15:00:00,45.65,45.66,45.6,45.64,31200.0,44.4718,44.4816,44.4231,44.4621,31200.0
2006-07-24 15:05:00,45.64,45.74,45.62,45.72,19100.0,44.4621,44.5595,44.4426,44.54,19100.0
2006-07-24 15:10:00,45.72,45.75,45.71,45.72,27700.0,44.54,44.5693,44.5303,44.54,27700.0
2006-07-24 15:15:00,45.72,45.73,45.71,45.71,27100.0,44.54,44.5498,44.5303,44.5303,27100.0
2006-07-24 15:20:00,45.72,45.74,45.63,45.65,30300.0,44.54,44.5595,44.4524,44.4718,30300.0
2006-07-24 15:25:00,45.65,45.69,45.58,45.63,48800.0,44.4718,44.5108,44.4037,44.4524,48800.0
2006-07-24 15:30:00,45.61,45.65,45.6,45.63,27300.0,44.4329,44.4718,44.4231,44.4524,27300.0
2006-07-24 15:35:00,45.63,45.7,45.57,45.57,43300.0,44.4524,44.5206,44.3939,44.3939,43300.0
2006-07-24 15:40:00,45.58,45.64,45.56,45.62,28700.0,44.4037,44.4621,44.3842,44.4426,28700.0
2006-07-24 15:45:00,45.61,45.67,45.56,45.66,55200.0,44.4329,44.4913,44.3842,44.4816,55200.0
2006-07-24 15:50:00,45.66,45.75,45.65,45.72,81300.0,44.4816,44.5693,44.4718,44.54,81300.0
2006-07-24 15:55:00,45.74,45.79,45.67,45.71,121400.0,44.5595,44.6082,44.4913,44.5303,121400.0
2006-07-25 09:30:00,45.65,46.0,45.65,45.95,115600.0,44.4718,44.8128,44.4718,44.7641,115600.0
2006-07-25 09:35:00,45.94,46.19,45.93,46.08,65900.0,44.7544,44.9979,44.7446,44.8908,65900.0
2006-07-25 09:40:00,46.09,46.29,46.08,46.29,38200.0,44.9005,45.0953,44.8908,45.0953,38200.0
2006-07-25 09:45:00,46.29,46.29,46.21,46.22,20100.0,45.0953,45.0953,45.0174,45.0271,20100.0
2006-07-25 09:50:00,46.22,46.24,46.13,46.16,95100.0,45.0271,45.0466,44.9395,44.9687,95100.0
2006-07-25 09:55:00,46.17,46.2,46.15,46.18,20400.0,44.9784,45.0077,44.9589,44.9882,20400.0
2006-07-25 10:00:00,46.19,46.37,46.12,46.27,100000.0,44.9979,45.1733,44.9297,45.0758,100000.0
2006-07-25 10:05:00,46.27,46.46,46.27,46.29,51500.0,45.0758,45.2609,45.0758,45.0953,51500.0
2006-07-25 10:10:00,46.32,46.33,46.17,46.22,38000.0,45.1246,45.1343,44.9784,45.0271,38000.0
2006-07-25 10:15:00,46.23,46.4,46.23,46.39,29400.0,45.0369,45.2025,45.0369,45.1928,29400.0
2006-07-25 10:20:00,46.38,46.38,46.2,46.25,46700.0,45.183,45.183,45.0077,45.0564,46700.0
2006-07-25 10:25:00,46.25,46.3,46.22,46.29,50000.0,45.0564,45.1051,45.0271,45.0953,50000.0
2006-07-25 10:30:00,46.3,46.31,46.1,46.28,106600.0,45.1051,45.1148,44.9102,45.0856,106600.0
2006-07-25 10:35:00,46.28,46.31,46.22,46.25,250800.0,45.0856,45.1148,45.0271,45.0564,250800.0
2006-07-25 10:40:00,46.25,46.33,46.23,46.33,49500.0,45.0564,45.1343,45.0369,45.1343,49500.0
2006-07-25 10:45:00,46.33,46.45,46.32,46.42,53900.0,45.1343,45.2512,45.1246,45.222,53900.0
2006-07-25 10:50:00,46.44,46.45,46.28,46.28,52700.0,45.2415,45.2512,45.0856,45.0856,52700.0
2006-07-25 10:55:00,46.27,46.45,46.25,46.45,36100.0,45.0758,45.2512,45.0564,45.2512,36100.0
2006-07-25 11:00:00,46.44,46.45,46.34,46.44,40300.0,45.2415,45.2512,45.144,45.2415,40300.0
2006-07-25 11:05:00,46.43,46.58,46.41,46.52,110000.0,45.2317,45.3778,45.2122,45.3194,110000.0
2006-07-25 11:10:00,46.52,46.59,46.5,46.56,79900.0,45.3194,45.3876,45.2999,45.3584,79900.0
2006-07-25 11:15:00,46.58,46.68,46.55,46.68,59400.0,45.3778,45.4753,45.3486,45.4753,59400.0
2006-07-25 11:20:00,46.69,46.79,46.67,46.73,55800.0,45.485,45.5824,45.4655,45.524,55800.0
2006-07-25 11:25:00,46.73,46.91,46.73,46.88,64800.0,45.524,45.6993,45.524,45.6701,64800.0
2006-07-25 11:30:00,46.89,46.99,46.87,46.98,53900.0,45.6798,45.7773,45.6604,45.7675,53900.0
2006-07-25 11:35:00,46.98,47.09,46.86,46.88,108900.0,45.7675,45.8747,45.6506,45.6701,108900.0
2006-07-25 11:40:00,46.87,47.05,46.8,47.05,71000.0,45.6604,45.8357,45.5922,45.8357,71000.0
2006-07-25 11:45:00,47.06,47.07,46.84,46.86,32000.0,45.8455,45.8552,45.6311,45.6506,32000.0
2006-07-25 11:50:00,46.86,46.87,46.85,46.85,19700.0,45.6506,45.6604,45.6409,45.6409,19700.0
2006-07-25 11:55:00,46.86,47.03,46.85,46.96,43700.0,45.6506,45.8162,45.6409,45.748,43700.0
2006-07-25 12:00:00,46.95,47.08,46.95,47.08,54200.0,45.7383,45.8649,45.7383,45.8649,54200.0
2006-07-25 12:05:00,47.07,47.3,47.05,47.26,103100.0,45.8552,46.0793,45.8357,46.0403,103100.0
2006-07-25 12:10:00,47.26,47.3,47.14,47.21,60300.0,46.0403,46.0793,45.9234,45.9916,60300.0
2006-07-25 12:15:00,47.21,47.21,47.15,47.18,33800.0,45.9916,45.9916,45.9331,45.9624,33800.0
2006-07-25 12:20:00,47.19,47.36,47.18,47.27,55600.0,45.9721,46.1377,45.9624,46.05,55600.0
2006-07-25 12:25:00,47.26,47.47,47.26,47.47,101600.0,46.0403,46.2449,46.0403,46.2449,101600.0
2006-07-25 12:30:00,47.48,47.64,47.41,47.64,97200.0,46.2546,46.4105,46.1864,46.4105,97200.0
2006-07-25 12:35:00,47.62,47.66,47.48,47.5,46700.0,46.391,46.43,46.2546,46.2741,46700.0
2006-07-25 12:40:00,47.5,47.51,47.4,47.46,49100.0,46.2741,46.2838,46.1767,46.2351,49100.0
2006-07-25 12:45:00,47.46,47.46,47.38,47.4,26700.0,46.2351,46.2351,46.1572,46.1767,26700.0
2006-07-25 12:50:00,47.4,47.41,47.18,47.19,83400.0,46.1767,46.1864,45.9624,45.9721,83400.0
2006-07-25 12:55:00,47.2,47.5,47.2,47.5,42500.0,45.9818,46.2741,45.9818,46.2741,42500.0
2006-07-25 13:00:00,47.5,47.56,47.49,47.52,39900.0,46.2741,46.3326,46.2644,46.2936,39900.0
2006-07-25 13:05:00,47.51,47.51,47.42,47.47,40600.0,46.2838,46.2838,46.1962,46.2449,40600.0
2006-07-25 13:10:00,47.47,47.79,47.47,47.78,64500.0,46.2449,46.5566,46.2449,46.5469,64500.0
2006-07-25 13:15:00,47.78,47.91,47.78,47.87,73100.0,46.5469,46.6735,46.5469,46.6346,73100.0
2006-07-25 13:20:00,47.88,47.96,47.79,47.92,62000.0,46.6443,46.7222,46.5566,46.6833,62000.0
2006-07-25 13:25:00,47.92,47.98,47.9,47.98,52300.0,46.6833,46.7417,46.6638,46.7417,52300.0
2006-07-25 13:30:00,47.98,47.99,47.94,47.95,31300.0,46.7417,46.7515,46.7027,46.7125,31300.0
2006-07-25 13:35:00,47.95,47.98,47.93,47.98,69600.0,46.7125,46.7417,46.693,46.7417,69600.0
2006-07-25 13:40:00,47.97,47.98,47.86,47.86,49000.0,46.732,46.7417,46.6248,46.6248,49000.0
2006-07-25 13:45:00,47.88,47.97,47.87,47.89,74500.0,46.6443,46.732,46.6346,46.654,74500.0
2006-07-25 13:50:00,47.89,47.98,47.87,47.94,71500.0,46.654,46.7417,46.6346,46.7027,71500.0
2006-07-25 13:55:00,47.93,47.94,47.89,47.92,73500.0,46.693,46.7027,46.654,46.6833,73500.0
2006-07-25 14:00:00,47.92,47.97,47.92,47.96,52600.0,46.6833,46.732,46.6833,46.7222,52600.0
2006-07-25 14:05:00,47.96,47.97,47.95,47.96,53500.0,46.7222,46.732,46.7125,46.7222,53500.0
2006-07-25 14:10:00,47.96,48.0,47.95,47.96,65800.0,46.7222,46.7612,46.7125,46.7222,65800.0
2006-07-25 14:15:00,47.95,48.0,47.94,47.95,46500.0,46.7125,46.7612,46.7027,46.7125,46500.0
2006-07-25 14:20:00,47.95,47.96,47.9,47.93,54700.0,46.7125,46.7222,46.6638,46.693,54700.0
2006-07-25 14:25:00,47.91,47.93,47.9,47.92,22500.0,46.6735,46.693,46.6638,46.6833,22500.0
2006-07-25 14:30:00,47.92,47.97,47.92,47.97,44800.0,46.6833,46.732,46.6833,46.732,44800.0
2006-07-25 14:35:00,47.96,47.98,47.8,47.82,97800.0,46.7222,46.7417,46.5664,46.5858,97800.0
2006-07-25 14:40:00,47.82,47.85,47.76,47.8,101100.0,46.5858,46.6151,46.5274,46.5664,101100.0
2006-07-25 14:45:00,47.8,48.09,47.79,48.09,117000.0,46.5664,46.8489,46.5566,46.8489,117000.0
2006-07-25 14:50:00,48.09,48.19,48.02,48.19,108200.0,46.8489,46.9463,46.7807,46.9463,108200.0
2006-07-25 14:55:00,48.18,48.38,48.18,48.35,101700.0,46.9366,47.1314,46.9366,47.1022,101700.0
2006-07-25 15:00:00,48.34,48.64,48.34,48.56,151200.0,47.0924,47.3847,47.0924,47.3067,151200.0
2006-07-25 15:05:00,48.57,48.57,48.38,48.47,78500.0,47.3165,47.3165,47.1314,47.2191,78500.0
2006-07-25 15:10:00,48.46,48.47,48.33,48.37,82700.0,47.2093,47.2191,47.0827,47.1217,82700.0
2006-07-25 15:15:00,48.38,48.5,48.33,48.47,100400.0,47.1314,47.2483,47.0827,47.2191,100400.0
2006-07-25 15:20:00,48.48,48.6,48.41,48.45,111700.0,47.2288,47.3457,47.1606,47.1996,111700.0
2006-07-25 15:25:00,48.42,48.43,48.32,48.35,68700.0,47.1704,47.1801,47.0729,47.1022,68700.0
2006-07-25 15:30:00,48.36,48.48,48.0,48.24,116100.0,47.1119,47.2288,46.7612,46.995,116100.0
2006-07-25 15:35:00,48.25,48.36,48.18,48.19,140100.0,47.0047,47.1119,46.9366,46.9463,140100.0
2006-07-25 15:40:00,48.19,48.21,47.91,47.97,162500.0,46.9463,46.9658,46.6735,46.732,162500.0
2006-07-25 15:45:00,47.98,48.0,47.76,47.78,182400.0,46.7417,46.7612,46.5274,46.5469,182400.0
2006-07-25 15:50:00,47.79,47.84,47.75,47.81,128600.0,46.5566,46.6053,46.5177,46.5761,128600.0
2006-07-25 15:55:00,47.82,47.97,47.8,47.9,119600.0,46.5858,46.732,46.5664,46.6638,119600.0
2006-07-26 09:30:00,47.61,47.88,47.58,47.87,84900.0,46.3813,46.6443,46.352,46.6346,84900.0
2006-07-26 09:35:00,47.86,48.15,47.68,47.85,45300.0,46.6248,46.9073,46.4495,46.6151,45300.0
2006-07-26 09:40:00,47.85,48.22,47.83,48.19,108600.0,46.6151,46.9755,46.5956,46.9463,108600.0
2006-07-26 09:45:00,48.17,48.39,48.0,48.0,100800.0,46.9268,47.1411,46.7612,46.7612,100800.0
2006-07-26 09:50:00,48.0,48.36,48.0,48.24,84000.0,46.7612,47.1119,46.7612,46.995,84000.0
2006-07-26 09:55:00,48.25,48.35,48.15,48.2,92500.0,47.0047,47.1022,46.9073,46.956,92500.0
2006-07-26 10:00:00,48.2,48.31,48.05,48.13,63800.0,46.956,47.0632,46.8099,46.8878,63800.0
2006-07-26 10:05:00,48.18,48.22,48.08,48.09,22900.0,46.9366,46.9755,46.8391,46.8489,22900.0
2006-07-26 10:10:00,48.11,48.18,48.09,48.16,37100.0,46.8684,46.9366,46.8489,46.9171,37100.0
2006-07-26 10:15:00,48.16,48.22,48.0,48.03,43700.0,46.9171,46.9755,46.7612,46.7904,43700.0
2006-07-26 10:20:00,48.03,48.19,48.02,48.1,38100.0,46.7904,46.9463,46.7807,46.8586,38100.0
2006-07-26 10:25:00,48.09,48.11,48.04,48.1,16200.0,46.8489,46.8684,46.8002,46.8586,16200.0
2006-07-26 10:30:00,48.1,48.18,47.99,48.0,34600.0,46.8586,46.9366,46.7515,46.7612,34600.0
2006-07-26 10:35:00,48.01,48.16,47.99,48.06,20100.0,46.7709,46.9171,46.7515,46.8197,20100.0
2006-07-26 10:40:00,48.04,48.05,47.93,48.04,27100.0,46.8002,46.8099,46.693,46.8002,27100.0
2006-07-26 10:45:00,48.01,48.04,47.9,47.99,56500.0,46.7709,46.8002,46.6638,46.7515,56500.0
2006-07-26 10:50:00,47.97,48.2,47.97,48.13,25700.0,46.732,46.956,46.732,46.8878,25700.0
2006-07-26 10:55:00,48.15,48.3,48.13,48.3,17200.0,46.9073,47.0535,46.8878,47.0535,17200.0
2006-07-26 11:00:00,48.29,48.3,48.11,48.2,21300.0,47.0437,47.0535,46.8684,46.956,21300.0
2006-07-26 11:05:00,48.22,48.3,48.19,48.22,21300.0,46.9755,47.0535,46.9463,46.9755,21300.0
2006-07-26 11:10:00,48.21,48.36,48.21,48.25,17600.0,46.9658,47.1119,46.9658,47.0047,17600.0
2006-07-26 11:15:00,48.24,48.27,48.15,48.25,16700.0,46.995,47.0242,46.9073,47.0047,16700.0
2006-07-26 11:20:00,48.25,48.26,48.11,48.11,4100.0,47.0047,47.0145,46.8684,46.8684,4100.0
2006-07-26 11:25:00,48.12,48.14,48.03,48.07,7700.0,46.8781,46.8976,46.7904,46.8294,7700.0
2006-07-26 11:30:00,48.06,48.09,47.96,47.96,29000.0,46.8197,46.8489,46.7222,46.7222,29000.0
2006-07-26 11:35:00,47.95,47.96,47.7,47.8,23400.0,46.7125,46.7222,46.4689,46.5664,23400.0
2006-07-26 11:40:00,47.82,47.84,47.64,47.67,28100.0,46.5858,46.6053,46.4105,46.4397,28100.0
2006-07-26 11:45:00,47.69,47.75,47.63,47.65,6000.0,46.4592,46.5177,46.4007,46.4202,6000.0
2006-07-26 11:50:00,47.66,47.8,47.66,47.74,19500.0,46.43,46.5664,46.43,46.5079,19500.0
2006-07-26 11:55:00,47.74,47.88,47.74,47.88,8200.0,46.5079,46.6443,46.5079,46.6443,8200.0
2006-07-26 12:00:00,47.89,47.94,47.8,47.8,12500.0,46.654,46.7027,46.5664,46.5664,12500.0
2006-07-26 12:05:00,47.79,47.85,47.68,47.84,24400.0,46.5566,46.6151,46.4495,46.6053,24400.0
2006-07-26 12:10:00,47.85,47.9,47.73,47.89,17800.0,46.6151,46.6638,46.4982,46.654,17800.0
2006-07-26 12:15:00,47.88,47.94,47.8,47.82,14700.0,46.6443,46.7027,46.5664,46.5858,14700.0
2006-07-26 12:20:00,47.82,47.82,47.74,47.8,13300.0,46.5858,46.5858,46.5079,46.5664,13300.0
2006-07-26 12:25:00,47.78,47.79,47.62,47.64,29700.0,46.5469,46.5566,46.391,46.4105,29700.0
2006-07-26 12:30:00,47.65,47.66,47.52,47.59,22500.0,46.4202,46.43,46.2936,46.3618,22500.0
2006-07-26 12:35:00,47.59,47.63,47.41,47.5,53500.0,46.3618,46.4007,46.1864,46.2741,53500.0
2006-07-26 12:40:00,47.5,47.55,47.44,47.46,28900.0,46.2741,46.3228,46.2157,46.2351,28900.0
2006-07-26 12:45:00,47.46,47.55,47.45,47.54,37900.0,46.2351,46.3228,46.2254,46.3131,37900.0
2006-07-26 12:50:00,47.55,47.6,47.54,47.55,10600.0,46.3228,46.3715,46.3131,46.3228,10600.0
2006-07-26 12:55:00,47.55,47.56,47.49,47.53,4900.0,46.3228,46.3326,46.2644,46.3033,4900.0
2006-07-26 13:00:00,47.53,47.62,47.5,47.62,9100.0,46.3033,46.391,46.2741,46.391,9100.0
2006-07-26 13:05:00,47.62,47.62,47.53,47.54,7000.0,46.391,46.391,46.3033,46.3131,7000.0
2006-07-26 13:10:00,47.54,47.55,47.49,47.5,8500.0,46.3131,46.3228,46.2644,46.2741,8500.0
2006-07-26 13:15:00,47.5,47.56,47.5,47.56,9300.0,46.2741,46.3326,46.2741,46.3326,9300.0
2006-07-26 13:20:00,47.57,47.61,47.57,47.61,8900.0,46.3423,46.3813,46.3423,46.3813,8900.0
2006-07-26 13:25:00,47.61,47.63,47.61,47.63,6800.0,46.3813,46.4007,46.3813,46.4007,6800.0
2006-07-26 13:30:00,47.62,47.62,47.48,47.53,17000.0,46.391,46.391,46.2546,46.3033,17000.0
2006-07-26 13:35:00,47.55,47.63,47.55,47.63,10900.0,46.3228,46.4007,46.3228,46.4007,10900.0
2006-07-26 13:40:00,47.63,47.67,47.62,47.64,8800.0,46.4007,46.4397,46.391,46.4105,8800.0
2006-07-26 13:45:00,47.64,47.86,47.61,47.81,47600.0,46.4105,46.6248,46.3813,46.5761,47600.0
2006-07-26 13:50:00,47.82,47.87,47.79,47.79,41700.0,46.5858,46.6346,46.5566,46.5566,41700.0
2006-07-26 13:55:00,47.79,47.83,47.79,47.81,19300.0,46.5566,46.5956,46.5566,46.5761,19300.0
2006-07-26 14:00:00,47.81,47.98,47.69,47.77,101900.0,46.5761,46.7417,46.4592,46.5371,101900.0
2006-07-26 14:05:00,47.77,47.81,47.74,47.76,30600.0,46.5371,46.5761,46.5079,46.5274,30600.0
2006-07-26 14:10:00,47.76,48.0,47.76,47.87,25600.0,46.5274,46.7612,46.5274,46.6346,25600.0
2006-07-26 14:15:00,47.88,48.0,47.86,47.92,59900.0,46.6443,46.7612,46.6248,46.6833,59900.0
2006-07-26 14:20:00,47.91,48.03,47.9,47.9,20800.0,46.6735,46.7904,46.6638,46.6638,20800.0
2006-07-26 14:25:00,47.91,48.01,47.89,47.99,29200.0,46.6735,46.7709,46.654,46.7515,29200.0
2006-07-26 14:30:00,47.99,48.06,47.92,48.03,48600.0,46.7515,46.8197,46.6833,46.7904,48600.0
2006-07-26 14:35:00,48.01,48.01,47.88,47.92,25000.0,46.7709,46.7709,46.6443,46.6833,25000.0
2006-07-26 14:40:00,47.9,48.01,47.88,48.0,21000.0,46.6638,46.7709,46.6443,46.7612,21000.0
2006-07-26 14:45:00,48.0,48.0,47.81,47.9,36100.0,46.7612,46.7612,46.5761,46.6638,36100.0
2006-07-26 14:50:00,47.9,48.04,47.9,47.96,25700.0,46.6638,46.8002,46.6638,46.7222,25700.0
2006-07-26 14:55:00,47.96,48.06,47.95,48.0,24000.0,46.7222,46.8197,46.7125,46.7612,24000.0
2006-07-26 15:00:00,48.0,48.14,48.0,48.1,34300.0,46.7612,46.8976,46.7612,46.8586,34300.0
2006-07-26 15:05:00,48.11,48.15,48.09,48.1,21300.0,46.8684,46.9073,46.8489,46.8586,21300.0
2006-07-26 15:10:00,48.11,48.11,47.9,47.97,39100.0,46.8684,46.8684,46.6638,46.732,39100.0
2006-07-26 15:15:00,47.99,48.05,47.95,47.99,32800.0,46.7515,46.8099,46.7125,46.7515,32800.0
2006-07-26 15:20:00,47.98,48.08,47.95,48.0,16500.0,46.7417,46.8391,46.7125,46.7612,16500.0
2006-07-26 15:25:00,47.99,48.06,47.99,48.06,12200.0,46.7515,46.8197,46.7515,46.8197,12200.0
2006-07-26 15:30:00,48.06,48.08,48.03,48.07,36600.0,46.8197,46.8391,46.7904,46.8294,36600.0
2006-07-26 15:35:00,48.06,48.07,48.06,48.06,24300.0,46.8197,46.8294,46.8197,46.8197,24300.0
2006-07-26 15:40:00,48.06,48.06,47.89,47.92,85300.0,46.8197,46.8197,46.654,46.6833,85300.0
2006-07-26 15:45:00,47.92,48.0,47.87,47.88,45000.0,46.6833,46.7612,46.6346,46.6443,45000.0
2006-07-26 15:50:00,47.87,47.87,47.8,47.84,213600.0,46.6346,46.6346,46.5664,46.6053,213600.0
2006-07-26 15:55:00,47.84,47.89,47.8,47.8,101700.0,46.6053,46.654,46.5664,46.5664,101700.0
2006-07-27 09:30:00,47.71,48.17,47.7,48.05,41300.0,46.4787,46.9268,46.4689,46.8099,41300.0
2006-07-27 09:35:00,48.04,48.04,47.86,47.97,17600.0,46.8002,46.8002,46.6248,46.732,17600.0
2006-07-27 09:40:00,47.98,48.05,47.92,47.94,23200.0,46.7417,46.8099,46.6833,46.7027,23200.0
2006-07-27 09:45:00,47.95,48.01,47.92,47.93,35800.0,46.7125,46.7709,46.6833,46.693,35800.0
2006-07-27 09:50:00,47.94,47.95,47.76,47.78,32900.0,46.7027,46.7125,46.5274,46.5469,32900.0
2006-07-27 09:55:00,47.78,47.85,47.61,47.62,38900.0,46.5469,46.6151,46.3813,46.391,38900.0
2006-07-27 10:00:00,47.64,47.78,47.53,47.68,56900.0,46.4105,46.5469,46.3033,46.4495,56900.0
2006-07-27 10:05:00,47.68,47.75,47.5,47.55,50800.0,46.4495,46.5177,46.2741,46.3228,50800.0
2006-07-27 10:10:00,47.55,47.65,47.43,47.63,63900.0,46.3228,46.4202,46.2059,46.4007,63900.0
2006-07-27 10:15:00,47.65,47.78,47.58,47.63,31300.0,46.4202,46.5469,46.352,46.4007,31300.0
2006-07-27 10:20:00,47.68,47.79,47.65,47.67,21200.0,46.4495,46.5566,46.4202,46.4397,21200.0
2006-07-27 10:25:00,47.66,47.66,47.31,47.53,44200.0,46.43,46.43,46.089,46.3033,44200.0
2006-07-27 10:30:00,47.57,47.74,47.57,47.69,27100.0,46.3423,46.5079,46.3423,46.4592,27100.0
2006-07-27 10:35:00,47.68,47.69,47.41,47.43,24200.0,46.4495,46.4592,46.1864,46.2059,24200.0
2006-07-27 10:40:00,47.4,47.44,47.15,47.17,53700.0,46.1767,46.2157,45.9331,45.9526,53700.0
2006-07-27 10:45:00,47.15,47.24,47.13,47.16,48000.0,45.9331,46.0208,45.9137,45.9429,48000.0
2006-07-27 10:50:00,47.17,47.2,47.09,47.13,45200.0,45.9526,45.9818,45.8747,45.9137,45200.0
2006-07-27 10:55:00,47.13,47.17,47.1,47.15,23700.0,45.9137,45.9526,45.8844,45.9331,23700.0
2006-07-27 11:00:00,47.16,47.16,47.08,47.09,44500.0,45.9429,45.9429,45.8649,45.8747,44500.0
2006-07-27 11:05:00,47.07,47.7,47.03,47.15,61200.0,45.8552,46.4689,45.8162,45.9331,61200.0
2006-07-27 11:10:00,47.14,47.2,47.1,47.2,27500.0,45.9234,45.9818,45.8844,45.9818,27500.0
2006-07-27 11:15:00,47.2,47.2,47.1,47.11,35400.0,45.9818,45.9818,45.8844,45.8942,35400.0
2006-07-27 11:20:00,47.1,47.2,47.04,47.17,32100.0,45.8844,45.9818,45.826,45.9526,32100.0
2006-07-27 11:25:00,47.17,47.18,47.1,47.12,40700.0,45.9526,45.9624,45.8844,45.9039,40700.0
2006-07-27 11:30:00,47.13,47.17,47.02,47.14,30000.0,45.9137,45.9526,45.8065,45.9234,30000.0
2006-07-27 11:35:00,47.14,47.19,47.12,47.16,21300.0,45.9234,45.9721,45.9039,45.9429,21300.0
2006-07-27 11:40:00,47.17,47.19,47.12,47.16,18300.0,45.9526,45.9721,45.9039,45.9429,18300.0
2006-07-27 11:45:00,47.15,47.17,47.12,47.13,13600.0,45.9331,45.9526,45.9039,45.9137,13600.0
2006-07-27 11:50:00,47.14,47.2,47.12,47.2,18900.0,45.9234,45.9818,45.9039,45.9818,18900.0
2006-07-27 11:55:00,47.2,47.35,47.19,47.25,35300.0,45.9818,46.128,45.9721,46.0306,35300.0
2006-07-27 12:00:00,47.24,47.32,47.2,47.26,20300.0,46.0208,46.0987,45.9818,46.0403,20300.0
2006-07-27 12:05:00,47.26,47.28,47.19,47.2,23100.0,46.0403,46.0598,45.9721,45.9818,23100.0
2006-07-27 12:10:00,47.2,47.2,47.04,47.07,28400.0,45.9818,45.9818,45.826,45.8552,28400.0
2006-07-27 12:15:00,47.05,47.15,47.0,47.14,49000.0,45.8357,45.9331,45.787,45.9234,49000.0
2006-07-27 12:20:00,47.14,47.15,47.1,47.1,16600.0,45.9234,45.9331,45.8844,45.8844,16600.0
2006-07-27 12:25:00,47.1,47.13,47.05,47.05,12700.0,45.8844,45.9137,45.8357,45.8357,12700.0
2006-07-27 12:30:00,47.05,47.11,47.05,47.08,12300.0,45.8357,45.8942,45.8357,45.8649,12300.0
2006-07-27 12:35:00,47.08,47.12,47.07,47.1,12900.0,45.8649,45.9039,45.8552,45.8844,12900.0
2006-07-27 12:40:00,47.11,47.12,47.1,47.11,13400.0,45.8942,45.9039,45.8844,45.8942,13400.0
2006-07-27 12:45:00,47.11,47.12,47.1,47.11,9800.0,45.8942,45.9039,45.8844,45.8942,9800.0
2006-07-27 12:50:00,47.12,47.24,47.11,47.13,28300.0,45.9039,46.0208,45.8942,45.9137,28300.0
2006-07-27 12:55:00,47.11,47.13,47.1,47.12,8800.0,45.8942,45.9137,45.8844,45.9039,8800.0
2006-07-27 13:00:00,47.11,47.13,47.09,47.11,16700.0,45.8942,45.9137,45.8747,45.8942,16700.0
2006-07-27 13:05:00,47.11,47.16,47.11,47.15,13900.0,45.8942,45.9429,45.8942,45.9331,13900.0
2006-07-27 13:10:00,47.15,47.16,47.03,47.05,30800.0,45.9331,45.9429,45.8162,45.8357,30800.0
2006-07-27 13:15:00,47.05,47.13,47.05,47.13,15000.0,45.8357,45.9137,45.8357,45.9137,15000.0
2006-07-27 13:20:00,47.11,47.18,47.11,47.15,7300.0,45.8942,45.9624,45.8942,45.9331,7300.0
2006-07-27 13:25:00,47.15,47.17,47.15,47.16,17000.0,45.9331,45.9526,45.9331,45.9429,17000.0
2006-07-27 13:30:00,47.17,47.17,46.98,47.0,36300.0,45.9526,45.9526,45.7675,45.787,36300.0
2006-07-27 13:35:00,47.0,47.02,46.86,46.88,35300.0,45.787,45.8065,45.6506,45.6701,35300.0
2006-07-27 13:40:00,46.85,46.89,46.74,46.86,29300.0,45.6409,45.6798,45.5337,45.6506,29300.0
2006-07-27 13:45:00,46.87,46.87,46.83,46.87,22000.0,45.6604,45.6604,45.6214,45.6604,22000.0
2006-07-27 13:50:00,46.87,46.95,46.87,46.88,24900.0,45.6604,45.7383,45.6604,45.6701,24900.0
2006-07-27 13:55:00,46.88,46.88,46.66,46.68,45700.0,45.6701,45.6701,45.4558,45.4753,45700.0
2006-07-27 14:00:00,46.67,46.72,46.53,46.69,54000.0,45.4655,45.5142,45.3291,45.485,54000.0
2006-07-27 14:05:00,46.7,46.8,46.6,46.69,39700.0,45.4948,45.5922,45.3973,45.485,39700.0
2006-07-27 14:10:00,46.7,46.81,46.65,46.74,32900.0,45.4948,45.6019,45.446,45.5337,32900.0
2006-07-27 14:15:00,46.71,46.86,46.68,46.81,25100.0,45.5045,45.6506,45.4753,45.6019,25100.0
2006-07-27 14:20:00,46.83,46.85,46.81,46.83,16200.0,45.6214,45.6409,45.6019,45.6214,16200.0
2006-07-27 14:25:00,46.83,46.84,46.69,46.71,42500.0,45.6214,45.6311,45.485,45.5045,42500.0
2006-07-27 14:30:00,46.72,46.74,46.54,46.6,69700.0,45.5142,45.5337,45.3389,45.3973,69700.0
2006-07-27 14:35:00,46.6,46.62,46.56,46.57,39400.0,45.3973,45.4168,45.3584,45.3681,39400.0
2006-07-27 14:40:00,46.56,46.6,46.56,46.58,65700.0,45.3584,45.3973,45.3584,45.3778,65700.0
2006-07-27 14:45:00,46.57,46.7,46.54,46.7,57600.0,45.3681,45.4948,45.3389,45.4948,57600.0
2006-07-27 14:50:00,46.71,46.99,46.71,46.95,51500.0,45.5045,45.7773,45.5045,45.7383,51500.0
2006-07-27 14:55:00,46.94,47.0,46.89,46.92,45600.0,45.7286,45.787,45.6798,45.7091,45600.0
2006-07-27 15:00:00,46.92,46.98,46.92,46.92,21600.0,45.7091,45.7675,45.7091,45.7091,21600.0
2006-07-27 15:05:00,46.92,46.95,46.83,46.85,49200.0,45.7091,45.7383,45.6214,45.6409,49200.0
2006-07-27 15:10:00,46.85,46.85,46.72,46.75,29000.0,45.6409,45.6409,45.5142,45.5435,29000.0
2006-07-27 15:15:00,46.76,46.78,46.67,46.77,38700.0,45.5532,45.5727,45.4655,45.5629,38700.0
2006-07-27 15:20:00,46.75,46.87,46.71,46.87,27000.0,45.5435,45.6604,45.5045,45.6604,27000.0
2006-07-27 15:25:00,46.87,46.88,46.74,46.79,37900.0,45.6604,45.6701,45.5337,45.5824,37900.0
2006-07-27 15:30:00,46.8,46.93,46.71,46.89,63300.0,45.5922,45.7188,45.5045,45.6798,63300.0
2006-07-27 15:35:00,46.87,46.96,46.81,46.85,70100.0,45.6604,45.748,45.6019,45.6409,70100.0
2006-07-27 15:40:00,46.84,46.85,46.69,46.75,81300.0,45.6311,45.6409,45.485,45.5435,81300.0
2006-07-27 15:45:00,46.75,46.86,46.62,46.86,62600.0,45.5435,45.6506,45.4168,45.6506,62600.0
2006-07-27 15:50:00,46.86,47.0,46.86,46.9,65800.0,45.6506,45.787,45.6506,45.6896,65800.0
2006-07-27 15:55:00,46.9,46.94,46.78,46.83,74700.0,45.6896,45.7286,45.5727,45.6214,74700.0
2006-07-28 09:30:00,46.83,47.35,46.79,47.11,48400.0,45.6214,46.128,45.5824,45.8942,48400.0
2006-07-28 09:35:00,47.11,47.11,46.91,46.92,12700.0,45.8942,45.8942,45.6993,45.7091,12700.0
2006-07-28 09:40:00,46.93,47.18,46.93,47.01,23600.0,45.7188,45.9624,45.7188,45.7967,23600.0
2006-07-28 09:45:00,47.0,47.1,46.89,46.94,46900.0,45.787,45.8844,45.6798,45.7286,46900.0
2006-07-28 09:50:00,46.9,47.05,46.9,46.94,20800.0,45.6896,45.8357,45.6896,45.7286,20800.0
2006-07-28 09:55:00,46.94,46.94,46.8,46.85,22100.0,45.7286,45.7286,45.5922,45.6409,22100.0
2006-07-28 10:00:00,46.85,46.95,46.84,46.84,21600.0,45.6409,45.7383,45.6311,45.6311,21600.0
2006-07-28 10:05:00,46.83,46.9,46.39,46.4,83600.0,45.6214,45.6896,45.1928,45.2025,83600.0
2006-07-28 10:10:00,46.41,46.44,46.35,46.4,75200.0,45.2122,45.2415,45.1538,45.2025,75200.0
2006-07-28 10:15:00,46.36,46.42,46.26,46.4,49600.0,45.1635,45.222,45.0661,45.2025,49600.0
2006-07-28 10:20:00,46.39,46.4,46.29,46.39,40500.0,45.1928,45.2025,45.0953,45.1928,40500.0
2006-07-28 10:25:00,46.42,46.45,46.3,46.42,28900.0,45.222,45.2512,45.1051,45.222,28900.0
2006-07-28 10:30:00,46.37,46.51,46.33,46.51,13500.0,45.1733,45.3097,45.1343,45.3097,13500.0
2006-07-28 10:35:00,46.51,46.55,46.37,46.4,30400.0,45.3097,45.3486,45.1733,45.2025,30400.0
2006-07-28 10:40:00,46.42,46.52,46.4,46.52,16300.0,45.222,45.3194,45.2025,45.3194,16300.0
2006-07-28 10:45:00,46.51,46.55,46.51,46.55,14400.0,45.3097,45.3486,45.3097,45.3486,14400.0
2006-07-28 10:50:00,46.56,46.65,46.51,46.53,34600.0,45.3584,45.446,45.3097,45.3291,34600.0
2006-07-28 10:55:00,46.55,46.6,46.48,46.56,37800.0,45.3486,45.3973,45.2804,45.3584,37800.0
2006-07-28 11:00:00,46.56,46.81,46.56,46.81,19800.0,45.3584,45.6019,45.3584,45.6019,19800.0
2006-07-28 11:05:00,46.81,46.86,46.74,46.82,31300.0,45.6019,45.6506,45.5337,45.6117,31300.0
2006-07-28 11:10:00,46.82,46.9,46.8,46.9,33800.0,45.6117,45.6896,45.5922,45.6896,33800.0
2006-07-28 11:15:00,46.9,46.91,46.8,46.8,29000.0,45.6896,45.6993,45.5922,45.5922,29000.0
2006-07-28 11:20:00,46.79,46.9,46.75,46.88,25100.0,45.5824,45.6896,45.5435,45.6701,25100.0
2006-07-28 11:25:00,46.88,46.91,46.84,46.84,17800.0,45.6701,45.6993,45.6311,45.6311,17800.0
2006-07-28 11:30:00,46.86,46.99,46.86,46.98,27900.0,45.6506,45.7773,45.6506,45.7675,27900.0
2006-07-28 11:35:00,46.98,46.98,46.84,46.84,13100.0,45.7675,45.7675,45.6311,45.6311,13100.0
2006-07-28 11:40:00,46.83,46.85,46.8,46.83,14800.0,45.6214,45.6409,45.5922,45.6214,14800.0
2006-07-28 11:45:00,46.86,46.9,46.86,46.9,27200.0,45.6506,45.6896,45.6506,45.6896,27200.0
2006-07-28 11:50:00,46.9,46.97,46.9,46.97,21400.0,45.6896,45.7578,45.6896,45.7578,21400.0
2006-07-28 11:55:00,46.98,47.0,46.93,46.94,20900.0,45.7675,45.787,45.7188,45.7286,20900.0
2006-07-28 12:00:00,46.94,46.95,46.91,46.94,7100.0,45.7286,45.7383,45.6993,45.7286,7100.0
2006-07-28 12:05:00,46.95,46.95,46.83,46.89,35400.0,45.7383,45.7383,45.6214,45.6798,35400.0
2006-07-28 12:10:00,46.89,46.91,46.89,46.89,13400.0,45.6798,45.6993,45.6798,45.6798,13400.0
2006-07-28 12:15:00,46.89,46.94,46.89,46.9,16600.0,45.6798,45.7286,45.6798,45.6896,16600.0
2006-07-28 12:20:00,46.91,46.92,46.84,46.84,16400.0,45.6993,45.7091,45.6311,45.6311,16400.0
2006-07-28 12:25:00,46.84,46.89,46.84,46.86,10900.0,45.6311,45.6798,45.6311,45.6506,10900.0
2006-07-28 12:30:00,46.86,46.89,46.85,46.86,11100.0,45.6506,45.6798,45.6409,45.6506,11100.0
2006-07-28 12:35:00,46.86,46.91,46.84,46.9,6300.0,45.6506,45.6993,45.6311,45.6896,6300.0
2006-07-28 12:40:00,46.9,46.95,46.9,46.93,22200.0,45.6896,45.7383,45.6896,45.7188,22200.0
2006-07-28 12:45:00,46.93,46.95,46.92,46.94,9000.0,45.7188,45.7383,45.7091,45.7286,9000.0
2006-07-28 12:50:00,46.94,46.94,46.88,46.88,16700.0,45.7286,45.7286,45.6701,45.6701,16700.0
2006-07-28 12:55:00,46.88,46.92,46.85,46.91,10700.0,45.6701,45.7091,45.6409,45.6993,10700.0
2006-07-28 13:00:00,46.91,46.95,46.91,46.94,12900.0,45.6993,45.7383,45.6993,45.7286,12900.0
2006-07-28 13:05:00,46.92,46.93,46.89,46.93,14900.0,45.7091,45.7188,45.6798,45.7188,14900.0
2006-07-28 13:10:00,46.93,46.93,46.75,46.75,21500.0,45.7188,45.7188,45.5435,45.5435,21500.0
2006-07-28 13:15:00,46.75,46.77,46.72,46.76,12800.0,45.5435,45.5629,45.5142,45.5532,12800.0
2006-07-28 13:20:00,46.75,46.8,46.75,46.78,9600.0,45.5435,45.5922,45.5435,45.5727,9600.0
2006-07-28 13:25:00,46.79,46.86,46.78,46.84,16800.0,45.5824,45.6506,45.5727,45.6311,16800.0
2006-07-28 13:30:00,46.83,46.84,46.74,46.77,41000.0,45.6214,45.6311,45.5337,45.5629,41000.0
2006-07-28 13:35:00,46.77,46.77,46.72,46.75,22300.0,45.5629,45.5629,45.5142,45.5435,22300.0
2006-07-28 13:40:00,46.74,46.75,46.63,46.65,33800.0,45.5337,45.5435,45.4266,45.446,33800.0
2006-07-28 13:45:00,46.65,46.82,46.65,46.74,28300.0,45.446,45.6117,45.446,45.5337,28300.0
2006-07-28 13:50:00,46.75,46.8,46.74,46.8,17200.0,45.5435,45.5922,45.5337,45.5922,17200.0
2006-07-28 13:55:00,46.8,46.8,46.73,46.79,21600.0,45.5922,45.5922,45.524,45.5824,21600.0
2006-07-28 14:00:00,46.79,46.85,46.78,46.84,19400.0,45.5824,45.6409,45.5727,45.6311,19400.0
2006-07-28 14:05:00,46.85,46.85,46.8,46.83,21800.0,45.6409,45.6409,45.5922,45.6214,21800.0
2006-07-28 14:10:00,46.82,46.84,46.8,46.8,26600.0,45.6117,45.6311,45.5922,45.5922,26600.0
2006-07-28 14:15:00,46.8,46.84,46.77,46.77,47600.0,45.5922,45.6311,45.5629,45.5629,47600.0
2006-07-28 14:20:00,46.77,46.83,46.75,46.8,60500.0,45.5629,45.6214,45.5435,45.5922,60500.0
2006-07-28 14:25:00,46.8,46.81,46.77,46.77,17300.0,45.5922,45.6019,45.5629,45.5629,17300.0
2006-07-28 14:30:00,46.79,46.79,46.71,46.75,22800.0,45.5824,45.5824,45.5045,45.5435,22800.0
2006-07-28 14:35:00,46.75,46.79,46.74,46.79,14500.0,45.5435,45.5824,45.5337,45.5824,14500.0
2006-07-28 14:40:00,46.79,46.8,46.76,46.79,18800.0,45.5824,45.5922,45.5532,45.5824,18800.0
2006-07-28 14:45:00,46.79,46.8,46.78,46.78,9400.0,45.5824,45.5922,45.5727,45.5727,9400.0
2006-07-28 14:50:00,46.79,46.84,46.79,46.84,13900.0,45.5824,45.6311,45.5824,45.6311,13900.0
2006-07-28 14:55:00,46.84,46.84,46.79,46.81,11600.0,45.6311,45.6311,45.5824,45.6019,11600.0
2006-07-28 15:00:00,46.82,46.83,46.81,46.81,20500.0,45.6117,45.6214,45.6019,45.6019,20500.0
2006-07-28 15:05:00,46.81,46.82,46.71,46.77,44000.0,45.6019,45.6117,45.5045,45.5629,44000.0
2006-07-28 15:10:00,46.76,46.82,46.76,46.78,20400.0,45.5532,45.6117,45.5532,45.5727,20400.0
2006-07-28 15:15:00,46.78,46.8,46.76,46.79,21600.0,45.5727,45.5922,45.5532,45.5824,21600.0
2006-07-28 15:20:00,46.79,46.83,46.78,46.83,29400.0,45.5824,45.6214,45.5727,45.6214,29400.0
2006-07-28 15:25:00,46.83,46.85,46.83,46.85,17700.0,45.6214,45.6409,45.6214,45.6409,17700.0
2006-07-28 15:30:00,46.85,46.85,46.83,46.84,25400.0,45.6409,45.6409,45.6214,45.6311,25400.0
2006-07-28 15:35:00,46.85,46.85,46.83,46.85,30600.0,45.6409,45.6409,45.6214,45.6409,30600.0
2006-07-28 15:40:00,46.85,46.92,46.84,46.91,44400.0,45.6409,45.7091,45.6311,45.6993,44400.0
2006-07-28 15:45:00,46.91,46.91,46.86,46.89,52000.0,45.6993,45.6993,45.6506,45.6798,52000.0
2006-07-28 15:50:00,46.88,46.88,46.74,46.76,57900.0,45.6701,45.6701,45.5337,45.5532,57900.0
2006-07-28 15:55:00,46.75,46.82,46.64,46.8,165900.0,45.5435,45.6117,45.4363,45.5922,165900.0
2006-07-31 09:30:00,46.74,46.74,46.05,46.38,73200.0,45.5337,45.5337,44.8615,45.183,73200.0
2006-07-31 09:35:00,46.36,46.76,46.36,46.68,40300.0,45.1635,45.5532,45.1635,45.4753,40300.0
2006-07-31 09:40:00,46.67,46.75,46.46,46.57,25700.0,45.4655,45.5435,45.2609,45.3681,25700.0
2006-07-31 09:45:00,46.57,46.7,46.53,46.54,44300.0,45.3681,45.4948,45.3291,45.3389,44300.0
2006-07-31 09:50:00,46.51,46.72,46.51,46.64,22500.0,45.3097,45.5142,45.3097,45.4363,22500.0
2006-07-31 09:55:00,46.64,46.73,46.63,46.73,17200.0,45.4363,45.524,45.4266,45.524,17200.0
2006-07-31 10:00:00,46.73,46.74,46.38,46.46,50900.0,45.524,45.5337,45.183,45.2609,50900.0
2006-07-31 10:05:00,46.46,46.76,46.43,46.72,24100.0,45.2609,45.5532,45.2317,45.5142,24100.0
2006-07-31 10:10:00,46.7,46.7,46.54,46.6,18600.0,45.4948,45.4948,45.3389,45.3973,18600.0
2006-07-31 10:15:00,46.6,46.7,46.59,46.7,18100.0,45.3973,45.4948,45.3876,45.4948,18100.0
2006-07-31 10:20:00,46.71,47.12,46.71,47.09,32100.0,45.5045,45.9039,45.5045,45.8747,32100.0
2006-07-31 10:25:00,47.09,47.57,47.08,47.55,30700.0,45.8747,46.3423,45.8649,46.3228,30700.0
2006-07-31 10:30:00,47.57,47.57,47.11,47.11,52300.0,46.3423,46.3423,45.8942,45.8942,52300.0
2006-07-31 10:35:00,47.13,47.15,46.98,47.02,36700.0,45.9137,45.9331,45.7675,45.8065,36700.0
2006-07-31 10:40:00,47.02,47.02,46.86,46.97,35300.0,45.8065,45.8065,45.6506,45.7578,35300.0
2006-07-31 10:45:00,46.97,47.06,46.95,46.97,16600.0,45.7578,45.8455,45.7383,45.7578,16600.0
2006-07-31 10:50:00,46.94,47.0,46.86,46.88,26400.0,45.7286,45.787,45.6506,45.6701,26400.0
2006-07-31 10:55:00,46.89,46.99,46.87,46.9,11200.0,45.6798,45.7773,45.6604,45.6896,11200.0
2006-07-31 11:00:00,46.9,47.0,46.83,46.83,16200.0,45.6896,45.787,45.6214,45.6214,16200.0
2006-07-31 11:05:00,46.81,46.94,46.81,46.86,17800.0,45.6019,45.7286,45.6019,45.6506,17800.0
2006-07-31 11:10:00,46.84,46.87,46.76,46.87,20000.0,45.6311,45.6604,45.5532,45.6604,20000.0
2006-07-31 11:15:00,46.86,46.92,46.67,46.73,22100.0,45.6506,45.7091,45.4655,45.524,22100.0
2006-07-31 11:20:00,46.71,46.81,46.71,46.75,12500.0,45.5045,45.6019,45.5045,45.5435,12500.0
2006-07-31 11:25:00,46.75,46.75,46.47,46.52,29400.0,45.5435,45.5435,45.2707,45.3194,29400.0
2006-07-31 11:30:00,46.52,46.75,46.45,46.68,51600.0,45.3194,45.5435,45.2512,45.4753,51600.0
2006-07-31 11:35:00,46.68,46.68,46.53,46.55,15200.0,45.4753,45.4753,45.3291,45.3486,15200.0
2006-07-31 11:40:00,46.56,46.74,46.49,46.74,24100.0,45.3584,45.5337,45.2902,45.5337,24100.0
2006-07-31 11:45:00,46.73,46.73,46.65,46.69,13100.0,45.524,45.524,45.446,45.485,13100.0
2006-07-31 11:50:00,46.69,46.73,46.66,46.66,13400.0,45.485,45.524,45.4558,45.4558,13400.0
2006-07-31 11:55:00,46.65,46.67,46.65,46.65,20700.0,45.446,45.4655,45.446,45.446,20700.0
2006-07-31 12:00:00,46.65,46.65,46.55,46.6,22100.0,45.446,45.446,45.3486,45.3973,22100.0
2006-07-31 12:05:00,46.59,46.68,46.56,46.62,19700.0,45.3876,45.4753,45.3584,45.4168,19700.0
2006-07-31 12:10:00,46.59,46.67,46.58,46.66,23600.0,45.3876,45.4655,45.3778,45.4558,23600.0
2006-07-31 12:15:00,46.66,46.67,46.61,46.66,19200.0,45.4558,45.4655,45.4071,45.4558,19200.0
2006-07-31 12:20:00,46.66,46.67,46.54,46.56,31100.0,45.4558,45.4655,45.3389,45.3584,31100.0
2006-07-31 12:25:00,46.56,46.71,46.55,46.68,24800.0,45.3584,45.5045,45.3486,45.4753,24800.0
2006-07-31 12:30:00,46.66,46.67,46.54,46.54,34000.0,45.4558,45.4655,45.3389,45.3389,34000.0
2006-07-31 12:35:00,46.56,46.63,46.51,46.56,33900.0,45.3584,45.4266,45.3097,45.3584,33900.0
2006-07-31 12:40:00,46.56,46.6,46.54,46.59,25400.0,45.3584,45.3973,45.3389,45.3876,25400.0
2006-07-31 12:45:00,46.59,46.59,46.5,46.5,30300.0,45.3876,45.3876,45.2999,45.2999,30300.0
2006-07-31 12:50:00,46.5,46.57,46.48,46.56,18900.0,45.2999,45.3681,45.2804,45.3584,18900.0
2006-07-31 12:55:00,46.55,46.56,46.46,46.54,20000.0,45.3486,45.3584,45.2609,45.3389,20000.0
2006-07-31 13:00:00,46.54,46.59,46.53,46.56,19200.0,45.3389,45.3876,45.3291,45.3584,19200.0
2006-07-31 13:05:00,46.55,46.55,46.46,46.49,22600.0,45.3486,45.3486,45.2609,45.2902,22600.0
2006-07-31 13:10:00,46.49,46.51,46.46,46.48,17700.0,45.2902,45.3097,45.2609,45.2804,17700.0
2006-07-31 13:15:00,46.48,46.48,46.46,46.46,16500.0,45.2804,45.2804,45.2609,45.2609,16500.0
2006-07-31 13:20:00,46.46,46.47,46.42,46.44,21000.0,45.2609,45.2707,45.222,45.2415,21000.0
2006-07-31 13:25:00,46.44,46.49,46.43,46.46,14200.0,45.2415,45.2902,45.2317,45.2609,14200.0
2006-07-31 13:30:00,46.46,46.5,46.45,46.5,46100.0,45.2609,45.2999,45.2512,45.2999,46100.0
2006-07-31 13:35:00,46.49,46.66,46.47,46.65,45200.0,45.2902,45.4558,45.2707,45.446,45200.0
2006-07-31 13:40:00,46.65,46.82,46.64,46.79,29000.0,45.446,45.6117,45.4363,45.5824,29000.0
2006-07-31 13:45:00,46.8,46.8,46.75,46.76,20200.0,45.5922,45.5922,45.5435,45.5532,20200.0
2006-07-31 13:50:00,46.76,46.76,46.7,46.71,21200.0,45.5532,45.5532,45.4948,45.5045,21200.0
2006-07-31 13:55:00,46.71,46.71,46.6,46.62,30500.0,45.5045,45.5045,45.3973,45.4168,30500.0
2006-07-31 14:00:00,46.62,46.74,46.61,46.69,22800.0,45.4168,45.5337,45.4071,45.485,22800.0
2006-07-31 14:05:00,46.69,46.78,46.65,46.73,17100.0,45.485,45.5727,45.446,45.524,17100.0
2006-07-31 14:10:00,46.73,46.73,46.7,46.7,30100.0,45.524,45.524,45.4948,45.4948,30100.0
2006-07-31 14:15:00,46.7,46.72,46.68,46.69,13800.0,45.4948,45.5142,45.4753,45.485,13800.0
2006-07-31 14:20:00,46.69,46.79,46.63,46.78,19100.0,45.485,45.5824,45.4266,45.5727,19100.0
2006-07-31 14:25:00,46.78,46.78,46.55,46.67,40000.0,45.5727,45.5727,45.3486,45.4655,40000.0
2006-07-31 14:30:00,46.69,46.73,46.57,46.69,33300.0,45.485,45.524,45.3681,45.485,33300.0
2006-07-31 14:35:00,46.69,46.72,46.59,46.7,39700.0,45.485,45.5142,45.3876,45.4948,39700.0
2006-07-31 14:40:00,46.7,46.72,46.58,46.7,29500.0,45.4948,45.5142,45.3778,45.4948,29500.0
2006-07-31 14:45:00,46.69,46.74,46.66,46.7,31200.0,45.485,45.5337,45.4558,45.4948,31200.0
2006-07-31 14:50:00,46.67,46.76,46.67,46.7,18500.0,45.4655,45.5532,45.4655,45.4948,18500.0
2006-07-31 14:55:00,46.69,46.73,46.66,46.69,22500.0,45.485,45.524,45.4558,45.485,22500.0
2006-07-31 15:00:00,46.69,46.73,46.62,46.64,21400.0,45.485,45.524,45.4168,45.4363,21400.0
2006-07-31 15:05:00,46.63,46.82,46.62,46.8,28100.0,45.4266,45.6117,45.4168,45.5922,28100.0
2006-07-31 15:10:00,46.8,47.02,46.8,46.99,66200.0,45.5922,45.8065,45.5922,45.7773,66200.0
2006-07-31 15:15:00,46.99,47.0,46.93,46.96,23200.0,45.7773,45.787,45.7188,45.748,23200.0
2006-07-31 15:20:00,46.95,47.08,46.95,47.06,57800.0,45.7383,45.8649,45.7383,45.8455,57800.0
2006-07-31 15:25:00,47.06,47.08,46.94,46.98,25300.0,45.8455,45.8649,45.7286,45.7675,25300.0
2006-07-31 15:30:00,46.98,46.99,46.94,46.94,17600.0,45.7675,45.7773,45.7286,45.7286,17600.0
2006-07-31 15:35:00,46.94,47.01,46.91,46.99,33600.0,45.7286,45.7967,45.6993,45.7773,33600.0
2006-07-31 15:40:00,47.01,47.02,46.9,46.92,32900.0,45.7967,45.8065,45.6896,45.7091,32900.0
2006-07-31 15:45:00,46.91,47.01,46.9,47.01,22600.0,45.6993,45.7967,45.6896,45.7967,22600.0
2006-07-31 15:50:00,47.01,47.01,46.89,46.92,40400.0,45.7967,45.7967,45.6798,45.7091,40400.0
2006-07-31 15:55:00,46.92,47.15,46.92,47.11,212500.0,45.7091,45.9331,45.7091,45.8942,212500.0
2006-08-01 09:30:00,46.3,46.78,46.25,46.78,192400.0,45.1051,45.5727,45.0564,45.5727,192400.0
2006-08-01 09:35:00,46.78,46.95,46.58,46.72,36600.0,45.5727,45.7383,45.3778,45.5142,36600.0
2006-08-01 09:40:00,46.69,46.78,46.44,46.46,134300.0,45.485,45.5727,45.2415,45.2609,134300.0
2006-08-01 09:45:00,46.46,46.61,46.45,46.56,67100.0,45.2609,45.4071,45.2512,45.3584,67100.0
2006-08-01 09:50:00,46.56,46.72,46.56,46.72,42000.0,45.3584,45.5142,45.3584,45.5142,42000.0
2006-08-01 09:55:00,46.71,46.89,46.69,46.87,31100.0,45.5045,45.6798,45.485,45.6604,31100.0
2006-08-01 10:00:00,46.9,46.9,46.7,46.7,56100.0,45.6896,45.6896,45.4948,45.4948,56100.0
2006-08-01 10:05:00,46.69,46.8,46.59,46.78,37300.0,45.485,45.5922,45.3876,45.5727,37300.0
2006-08-01 10:10:00,46.78,46.79,46.58,46.6,33600.0,45.5727,45.5824,45.3778,45.3973,33600.0
2006-08-01 10:15:00,46.6,46.66,46.49,46.57,46600.0,45.3973,45.4558,45.2902,45.3681,46600.0
2006-08-01 10:20:00,46.57,46.61,46.46,46.58,30500.0,45.3681,45.4071,45.2609,45.3778,30500.0
2006-08-01 10:25:00,46.58,46.61,46.56,46.6,30900.0,45.3778,45.4071,45.3584,45.3973,30900.0
2006-08-01 10:30:00,46.6,46.62,46.41,46.43,21500.0,45.3973,45.4168,45.2122,45.2317,21500.0
2006-08-01 10:35:00,46.43,46.68,46.39,46.68,91600.0,45.2317,45.4753,45.1928,45.4753,91600.0
2006-08-01 10:40:00,46.68,46.77,46.6,46.7,53000.0,45.4753,45.5629,45.3973,45.4948,53000.0
2006-08-01 10:45:00,46.7,46.73,46.66,46.72,43300.0,45.4948,45.524,45.4558,45.5142,43300.0
2006-08-01 10:50:00,46.73,46.91,46.73,46.85,51200.0,45.524,45.6993,45.524,45.6409,51200.0
2006-08-01 10:55:00,46.86,46.86,46.67,46.67,74800.0,45.6506,45.6506,45.4655,45.4655,74800.0
2006-08-01 11:00:00,46.68,46.79,46.67,46.77,45100.0,45.4753,45.5824,45.4655,45.5629,45100.0
2006-08-01 11:05:00,46.76,46.87,46.76,46.77,30400.0,45.5532,45.6604,45.5532,45.5629,30400.0
2006-08-01 11:10:00,46.77,46.82,46.67,46.78,38500.0,45.5629,45.6117,45.4655,45.5727,38500.0
2006-08-01 11:15:00,46.78,46.78,46.67,46.72,24700.0,45.5727,45.5727,45.4655,45.5142,24700.0
2006-08-01 11:20:00,46.71,46.77,46.64,46.68,32700.0,45.5045,45.5629,45.4363,45.4753,32700.0
2006-08-01 11:25:00,46.68,46.77,46.62,46.71,143300.0,45.4753,45.5629,45.4168,45.5045,143300.0
2006-08-01 11:30:00,46.72,46.81,46.7,46.73,66300.0,45.5142,45.6019,45.4948,45.524,66300.0
2006-08-01 11:35:00,46.72,48.56,46.66,46.75,50600.0,45.5142,47.3067,45.4558,45.5435,50600.0
2006-08-01 11:40:00,46.74,46.74,46.66,46.66,12700.0,45.5337,45.5337,45.4558,45.4558,12700.0
2006-08-01 11:45:00,46.66,46.66,46.59,46.61,34800.0,45.4558,45.4558,45.3876,45.4071,34800.0
2006-08-01 11:50:00,46.6,46.7,46.55,46.63,23400.0,45.3973,45.4948,45.3486,45.4266,23400.0
2006-08-01 11:55:00,46.63,46.7,46.63,46.7,21300.0,45.4266,45.4948,45.4266,45.4948,21300.0
2006-08-01 12:00:00,46.7,46.7,46.64,46.66,30800.0,45.4948,45.4948,45.4363,45.4558,30800.0
2006-08-01 12:05:00,46.66,46.67,46.64,46.66,12300.0,45.4558,45.4655,45.4363,45.4558,12300.0
2006-08-01 12:10:00,46.66,46.69,46.63,46.64,19900.0,45.4558,45.485,45.4266,45.4363,19900.0
2006-08-01 12:15:00,46.63,46.73,46.62,46.73,15100.0,45.4266,45.524,45.4168,45.524,15100.0
2006-08-01 12:20:00,46.71,46.72,46.7,46.7,4400.0,45.5045,45.5142,45.4948,45.4948,4400.0
2006-08-01 12:25:00,46.7,46.7,46.66,46.69,24100.0,45.4948,45.4948,45.4558,45.485,24100.0
2006-08-01 12:30:00,46.68,46.69,46.66,46.66,7200.0,45.4753,45.485,45.4558,45.4558,7200.0
2006-08-01 12:35:00,46.66,46.66,46.62,46.64,8200.0,45.4558,45.4558,45.4168,45.4363,8200.0
2006-08-01 12:40:00,46.64,46.64,46.62,46.64,7800.0,45.4363,45.4363,45.4168,45.4363,7800.0
2006-08-01 12:45:00,46.63,46.64,46.61,46.62,8200.0,45.4266,45.4363,45.4071,45.4168,8200.0
2006-08-01 12:50:00,46.63,46.67,46.59,46.6,35400.0,45.4266,45.4655,45.3876,45.3973,35400.0
2006-08-01 12:55:00,46.6,46.65,46.58,46.65,30800.0,45.3973,45.446,45.3778,45.446,30800.0
2006-08-01 13:00:00,46.64,46.68,46.58,46.58,36100.0,45.4363,45.4753,45.3778,45.3778,36100.0
2006-08-01 13:05:00,46.59,46.64,46.58,46.61,62400.0,45.3876,45.4363,45.3778,45.4071,62400.0
2006-08-01 13:10:00,46.61,46.61,46.57,46.59,29900.0,45.4071,45.4071,45.3681,45.3876,29900.0
2006-08-01 13:15:00,46.58,46.6,46.55,46.57,23900.0,45.3778,45.3973,45.3486,45.3681,23900.0
2006-08-01 13:20:00,46.57,46.57,46.49,46.49,78100.0,45.3681,45.3681,45.2902,45.2902,78100.0
2006-08-01 13:25:00,46.49,46.52,46.41,46.46,99900.0,45.2902,45.3194,45.2122,45.2609,99900.0
2006-08-01 13:30:00,46.45,46.46,46.31,46.31,43900.0,45.2512,45.2609,45.1148,45.1148,43900.0
2006-08-01 13:35:00,46.33,46.34,46.14,46.23,95300.0,45.1343,45.144,44.9492,45.0369,95300.0
2006-08-01 13:40:00,46.23,46.27,46.22,46.25,70200.0,45.0369,45.0758,45.0271,45.0564,70200.0
2006-08-01 13:45:00,46.26,46.29,46.26,46.27,16000.0,45.0661,45.0953,45.0661,45.0758,16000.0
2006-08-01 13:50:00,46.27,46.3,46.26,46.3,45800.0,45.0758,45.1051,45.0661,45.1051,45800.0
2006-08-01 13:55:00,46.3,46.3,46.27,46.29,70500.0,45.1051,45.1051,45.0758,45.0953,70500.0
2006-08-01 14:00:00,46.28,46.31,46.28,46.3,49700.0,45.0856,45.1148,45.0856,45.1051,49700.0
2006-08-01 14:05:00,46.31,46.42,46.3,46.36,129100.0,45.1148,45.222,45.1051,45.1635,129100.0
2006-08-01 14:10:00,46.36,46.36,46.31,46.32,32900.0,45.1635,45.1635,45.1148,45.1246,32900.0
2006-08-01 14:15:00,46.32,46.4,46.32,46.38,44200.0,45.1246,45.2025,45.1246,45.183,44200.0
2006-08-01 14:20:00,46.38,46.42,46.36,46.41,95300.0,45.183,45.222,45.1635,45.2122,95300.0
2006-08-01 14:25:00,46.4,46.41,46.31,46.39,69400.0,45.2025,45.2122,45.1148,45.1928,69400.0
2006-08-01 14:30:00,46.38,46.44,46.35,46.44,100500.0,45.183,45.2415,45.1538,45.2415,100500.0
2006-08-01 14:35:00,46.41,46.5,46.41,46.49,88000.0,45.2122,45.2999,45.2122,45.2902,88000.0
2006-08-01 14:40:00,46.49,46.49,46.42,46.45,38600.0,45.2902,45.2902,45.222,45.2512,38600.0
2006-08-01 14:45:00,46.45,46.46,46.35,46.4,34200.0,45.2512,45.2609,45.1538,45.2025,34200.0
2006-08-01 14:50:00,46.41,46.56,46.4,46.53,40700.0,45.2122,45.3584,45.2025,45.3291,40700.0
2006-08-01 14:55:00,46.52,46.57,46.51,46.55,46600.0,45.3194,45.3681,45.3097,45.3486,46600.0
2006-08-01 15:00:00,46.56,46.6,46.51,46.55,85600.0,45.3584,45.3973,45.3097,45.3486,85600.0
2006-08-01 15:05:00,46.56,46.6,46.43,46.48,89200.0,45.3584,45.3973,45.2317,45.2804,89200.0
2006-08-01 15:10:00,46.48,46.59,46.43,46.58,65200.0,45.2804,45.3876,45.2317,45.3778,65200.0
2006-08-01 15:15:00,46.56,46.58,46.54,46.57,54400.0,45.3584,45.3778,45.3389,45.3681,54400.0
2006-08-01 15:20:00,46.55,46.57,46.5,46.5,42900.0,45.3486,45.3681,45.2999,45.2999,42900.0
2006-08-01 15:25:00,46.5,46.6,46.47,46.56,76800.0,45.2999,45.3973,45.2707,45.3584,76800.0
2006-08-01 15:30:00,46.57,46.6,46.47,46.48,78700.0,45.3681,45.3973,45.2707,45.2804,78700.0
2006-08-01 15:35:00,46.48,46.58,46.44,46.49,118600.0,45.2804,45.3778,45.2415,45.2902,118600.0
2006-08-01 15:40:00,46.5,46.65,46.49,46.65,83000.0,45.2999,45.446,45.2902,45.446,83000.0
2006-08-01 15:45:00,46.65,46.72,46.6,46.63,71700.0,45.446,45.5142,45.3973,45.4266,71700.0
2006-08-01 15:50:00,46.64,46.8,46.6,46.65,124000.0,45.4363,45.5922,45.3973,45.446,124000.0
2006-08-01 15:55:00,46.64,46.67,46.31,46.53,293600.0,45.4363,45.4655,45.1148,45.3291,293600.0
2006-08-02 09:30:00,48.88,49.03,48.4,48.4,791500.0,47.6185,47.7646,47.1509,47.1509,791500.0
2006-08-02 09:35:00,48.4,48.8,48.1,48.45,565000.0,47.1509,47.5406,46.8586,47.1996,565000.0
2006-08-02 09:40:00,48.43,48.97,48.34,48.96,320400.0,47.1801,47.7062,47.0924,47.6964,320400.0
2006-08-02 09:45:00,48.96,49.33,48.78,49.16,505600.0,47.6964,48.0569,47.5211,47.8913,505600.0
2006-08-02 09:50:00,49.16,49.87,49.14,49.84,392200.0,47.8913,48.5829,47.8718,48.5537,392200.0
2006-08-02 09:55:00,49.85,50.0,49.71,49.73,392500.0,48.5635,48.7096,48.4271,48.4466,392500.0
2006-08-02 10:00:00,49.71,49.84,49.55,49.68,227700.0,48.4271,48.5537,48.2712,48.3978,227700.0
2006-08-02 10:05:00,49.7,49.75,49.62,49.75,153400.0,48.4173,48.466,48.3394,48.466,153400.0
2006-08-02 10:10:00,49.75,50.25,49.62,50.13,332300.0,48.466,48.9531,48.3394,48.8362,332300.0
2006-08-02 10:15:00,50.13,50.3,50.02,50.23,203800.0,48.8362,49.0018,48.7291,48.9336,203800.0
2006-08-02 10:20:00,50.24,50.3,50.1,50.11,164300.0,48.9434,49.0018,48.807,48.8167,164300.0
2006-08-02 10:25:00,50.1,50.19,49.93,50.09,114900.0,48.807,48.8947,48.6414,48.7973,114900.0
2006-08-02 10:30:00,50.09,50.44,50.09,50.39,152700.0,48.7973,49.1382,48.7973,49.0895,152700.0
2006-08-02 10:35:00,50.37,50.48,50.15,50.48,113900.0,49.07,49.1772,48.8557,49.1772,113900.0
2006-08-02 10:40:00,50.49,50.74,50.42,50.7,203600.0,49.1869,49.4305,49.1187,49.3915,203600.0
2006-08-02 10:45:00,50.7,50.7,50.26,50.26,149100.0,49.3915,49.3915,48.9629,48.9629,149100.0
2006-08-02 10:50:00,50.28,50.52,50.22,50.34,112300.0,48.9824,49.2162,48.9239,49.0408,112300.0
2006-08-02 10:55:00,50.35,50.39,50.25,50.32,59900.0,49.0505,49.0895,48.9531,49.0213,59900.0
2006-08-02 11:00:00,50.32,50.51,50.25,50.49,82700.0,49.0213,49.2064,48.9531,49.1869,82700.0
2006-08-02 11:05:00,50.49,50.62,50.36,50.4,128600.0,49.1869,49.3136,49.0603,49.0993,128600.0
2006-08-02 11:10:00,50.41,50.41,50.2,50.21,275000.0,49.109,49.109,48.9044,48.9142,275000.0
2006-08-02 11:15:00,50.21,50.38,50.17,50.38,116800.0,48.9142,49.0798,48.8752,49.0798,116800.0
2006-08-02 11:20:00,50.39,50.53,50.34,50.5,91500.0,49.0895,49.2259,49.0408,49.1967,91500.0
2006-08-02 11:25:00,50.48,50.5,50.05,50.24,163500.0,49.1772,49.1967,48.7583,48.9434,163500.0
2006-08-02 11:30:00,50.23,50.23,50.12,50.15,44900.0,48.9336,48.9336,48.8265,48.8557,44900.0
2006-08-02 11:35:00,50.14,50.18,50.06,50.14,96400.0,48.846,48.8849,48.768,48.846,96400.0
2006-08-02 11:40:00,50.14,50.17,50.04,50.07,64100.0,48.846,48.8752,48.7486,48.7778,64100.0
2006-08-02 11:45:00,50.09,50.09,49.91,49.98,105500.0,48.7973,48.7973,48.6219,48.6901,105500.0
2006-08-02 11:50:00,49.97,49.97,49.83,49.87,78600.0,48.6804,48.6804,48.544,48.5829,78600.0
2006-08-02 11:55:00,49.84,49.99,49.71,49.96,167500.0,48.5537,48.6998,48.4271,48.6706,167500.0
2006-08-02 12:00:00,49.97,50.01,49.85,49.95,188600.0,48.6804,48.7193,48.5635,48.6609,188600.0
2006-08-02 12:05:00,49.95,50.1,49.89,50.07,154200.0,48.6609,48.807,48.6024,48.7778,154200.0
2006-08-02 12:10:00,50.08,50.1,49.95,49.99,50000.0,48.7875,48.807,48.6609,48.6998,50000.0
2006-08-02 12:15:00,50.0,50.08,49.76,49.81,65700.0,48.7096,48.7875,48.4758,48.5245,65700.0
2006-08-02 12:20:00,49.81,50.02,49.78,49.98,87400.0,48.5245,48.7291,48.4953,48.6901,87400.0
2006-08-02 12:25:00,50.0,50.0,49.96,50.0,22400.0,48.7096,48.7096,48.6706,48.7096,22400.0
2006-08-02 12:30:00,49.99,50.05,49.95,49.98,52300.0,48.6998,48.7583,48.6609,48.6901,52300.0
2006-08-02 12:35:00,49.98,50.0,49.94,49.97,47800.0,48.6901,48.7096,48.6511,48.6804,47800.0
2006-08-02 12:40:00,49.98,50.22,49.98,50.21,84800.0,48.6901,48.9239,48.6901,48.9142,84800.0
2006-08-02 12:45:00,50.22,50.3,50.19,50.26,34200.0,48.9239,49.0018,48.8947,48.9629,34200.0
2006-08-02 12:50:00,50.26,50.32,50.22,50.3,33900.0,48.9629,49.0213,48.9239,49.0018,33900.0
2006-08-02 12:55:00,50.3,50.41,50.24,50.39,36400.0,49.0018,49.109,48.9434,49.0895,36400.0
2006-08-02 13:00:00,50.39,50.45,50.35,50.39,31400.0,49.0895,49.148,49.0505,49.0895,31400.0
2006-08-02 13:05:00,50.4,50.54,50.15,50.27,151300.0,49.0993,49.2356,48.8557,48.9726,151300.0
2006-08-02 13:10:00,50.26,50.43,50.24,50.4,53800.0,48.9629,49.1285,48.9434,49.0993,53800.0
2006-08-02 13:15:00,50.41,50.52,50.31,50.34,42700.0,49.109,49.2162,49.0116,49.0408,42700.0
2006-08-02 13:20:00,50.35,50.36,50.2,50.25,30400.0,49.0505,49.0603,48.9044,48.9531,30400.0
2006-08-02 13:25:00,50.24,50.31,50.23,50.25,25900.0,48.9434,49.0116,48.9336,48.9531,25900.0
2006-08-02 13:30:00,50.24,50.24,50.14,50.21,34400.0,48.9434,48.9434,48.846,48.9142,34400.0
2006-08-02 13:35:00,50.21,50.21,50.15,50.16,23800.0,48.9142,48.9142,48.8557,48.8655,23800.0
2006-08-02 13:40:00,50.16,50.17,50.13,50.15,26100.0,48.8655,48.8752,48.8362,48.8557,26100.0
2006-08-02 13:45:00,50.16,50.3,50.14,50.2,67900.0,48.8655,49.0018,48.846,48.9044,67900.0
2006-08-02 13:50:00,50.2,50.3,50.19,50.29,28900.0,48.9044,49.0018,48.8947,48.9921,28900.0
2006-08-02 13:55:00,50.28,50.28,50.16,50.18,33100.0,48.9824,48.9824,48.8655,48.8849,33100.0
2006-08-02 14:00:00,50.17,50.25,50.02,50.19,47800.0,48.8752,48.9531,48.7291,48.8947,47800.0
2006-08-02 14:05:00,50.19,50.28,50.18,50.2,45400.0,48.8947,48.9824,48.8849,48.9044,45400.0
2006-08-02 14:10:00,50.21,50.22,50.19,50.22,28100.0,48.9142,48.9239,48.8947,48.9239,28100.0
2006-08-02 14:15:00,50.23,50.24,50.1,50.16,28400.0,48.9336,48.9434,48.807,48.8655,28400.0
2006-08-02 14:20:00,50.17,50.26,50.15,50.22,29400.0,48.8752,48.9629,48.8557,48.9239,29400.0
2006-08-02 14:25:00,50.22,50.23,49.99,50.01,64600.0,48.9239,48.9336,48.6998,48.7193,64600.0
2006-08-02 14:30:00,50.02,50.07,49.93,49.94,88400.0,48.7291,48.7778,48.6414,48.6511,88400.0
2006-08-02 14:35:00,49.93,49.96,49.91,49.93,47700.0,48.6414,48.6706,48.6219,48.6414,47700.0
2006-08-02 14:40:00,49.94,49.98,49.82,49.83,99100.0,48.6511,48.6901,48.5342,48.544,99100.0
2006-08-02 14:45:00,49.83,49.97,49.82,49.92,89600.0,48.544,48.6804,48.5342,48.6316,89600.0
2006-08-02 14:50:00,49.92,49.94,49.85,49.9,44100.0,48.6316,48.6511,48.5635,48.6122,44100.0
2006-08-02 14:55:00,49.89,50.1,49.89,50.06,67800.0,48.6024,48.807,48.6024,48.768,67800.0
2006-08-02 15:00:00,50.08,50.24,49.99,50.0,63900.0,48.7875,48.9434,48.6998,48.7096,63900.0
2006-08-02 15:05:00,50.0,50.12,50.0,50.08,59500.0,48.7096,48.8265,48.7096,48.7875,59500.0
2006-08-02 15:10:00,50.09,50.1,49.95,50.01,55800.0,48.7973,48.807,48.6609,48.7193,55800.0
2006-08-02 15:15:00,50.0,50.15,50.0,50.06,53800.0,48.7096,48.8557,48.7096,48.768,53800.0
2006-08-02 15:20:00,50.06,50.1,50.04,50.06,36900.0,48.768,48.807,48.7486,48.768,36900.0
2006-08-02 15:25:00,50.07,50.1,50.06,50.06,62900.0,48.7778,48.807,48.768,48.768,62900.0
2006-08-02 15:30:00,50.07,50.18,50.06,50.07,81600.0,48.7778,48.8849,48.768,48.7778,81600.0
2006-08-02 15:35:00,50.07,50.07,50.0,50.01,70700.0,48.7778,48.7778,48.7096,48.7193,70700.0
2006-08-02 15:40:00,50.01,50.14,50.0,50.02,73900.0,48.7193,48.846,48.7096,48.7291,73900.0
2006-08-02 15:45:00,50.03,50.03,49.92,49.95,130100.0,48.7388,48.7388,48.6316,48.6609,130100.0
2006-08-02 15:50:00,49.95,50.03,49.9,49.9,150700.0,48.6609,48.7388,48.6122,48.6122,150700.0
2006-08-02 15:55:00,49.9,50.18,49.89,50.01,215300.0,48.6122,48.8849,48.6024,48.7193,215300.0
2006-08-03 09:30:00,49.63,49.63,48.94,49.26,164100.0,48.3491,48.3491,47.6769,47.9887,164100.0
2006-08-03 09:35:00,49.28,49.4,48.99,48.99,78400.0,48.0082,48.1251,47.7256,47.7256,78400.0
2006-08-03 09:40:00,48.99,49.2,48.85,48.97,112800.0,47.7256,47.9302,47.5893,47.7062,112800.0
2006-08-03 09:45:00,48.98,49.0,48.65,48.79,104600.0,47.7159,47.7354,47.3944,47.5308,104600.0
2006-08-03 09:50:00,48.78,48.78,48.6,48.66,51200.0,47.5211,47.5211,47.3457,47.4042,51200.0
2006-08-03 09:55:00,48.66,48.75,48.51,48.62,74200.0,47.4042,47.4918,47.258,47.3652,74200.0
2006-08-03 10:00:00,48.64,48.87,48.61,48.84,98400.0,47.3847,47.6087,47.3555,47.5795,98400.0
2006-08-03 10:05:00,48.82,49.05,48.77,48.96,98900.0,47.56,47.7841,47.5113,47.6964,98900.0
2006-08-03 10:10:00,48.96,49.25,48.92,49.14,50900.0,47.6964,47.9789,47.6575,47.8718,50900.0
2006-08-03 10:15:00,49.13,49.26,49.05,49.24,37000.0,47.862,47.9887,47.7841,47.9692,37000.0
2006-08-03 10:20:00,49.24,49.39,49.08,49.32,26200.0,47.9692,48.1153,47.8133,48.0471,26200.0
2006-08-03 10:25:00,49.32,49.47,49.22,49.46,30700.0,48.0471,48.1933,47.9497,48.1835,30700.0
2006-08-03 10:30:00,49.44,49.47,49.18,49.2,44000.0,48.164,48.1933,47.9107,47.9302,44000.0
2006-08-03 10:35:00,49.22,49.29,49.2,49.24,21000.0,47.9497,48.0179,47.9302,47.9692,21000.0
2006-08-03 10:40:00,49.24,49.34,49.19,49.21,30000.0,47.9692,48.0666,47.9205,47.94,30000.0
2006-08-03 10:45:00,49.2,49.25,49.2,49.22,7500.0,47.9302,47.9789,47.9302,47.9497,7500.0
2006-08-03 10:50:00,49.23,49.3,49.2,49.26,16500.0,47.9595,48.0276,47.9302,47.9887,16500.0
2006-08-03 10:55:00,49.28,49.32,49.23,49.31,25300.0,48.0082,48.0471,47.9595,48.0374,25300.0
2006-08-03 11:00:00,49.32,49.4,49.24,49.38,37200.0,48.0471,48.1251,47.9692,48.1056,37200.0
2006-08-03 11:05:00,49.4,49.41,49.21,49.21,20400.0,48.1251,48.1348,47.94,47.94,20400.0
2006-08-03 11:10:00,49.24,49.29,49.24,49.26,17400.0,47.9692,48.0179,47.9692,47.9887,17400.0
2006-08-03 11:15:00,49.26,49.27,49.14,49.15,26000.0,47.9887,47.9984,47.8718,47.8815,26000.0
2006-08-03 11:20:00,49.14,49.26,49.1,49.21,28800.0,47.8718,47.9887,47.8328,47.94,28800.0
2006-08-03 11:25:00,49.21,49.22,49.19,49.19,12300.0,47.94,47.9497,47.9205,47.9205,12300.0
2006-08-03 11:30:00,49.19,49.19,49.11,49.15,22500.0,47.9205,47.9205,47.8426,47.8815,22500.0
2006-08-03 11:35:00,49.14,49.21,49.13,49.14,26700.0,47.8718,47.94,47.862,47.8718,26700.0
2006-08-03 11:40:00,49.15,49.21,49.15,49.2,16700.0,47.8815,47.94,47.8815,47.9302,16700.0
2006-08-03 11:45:00,49.21,49.21,49.17,49.19,9800.0,47.94,47.94,47.901,47.9205,9800.0
2006-08-03 11:50:00,49.21,49.21,49.17,49.2,11800.0,47.94,47.94,47.901,47.9302,11800.0
2006-08-03 11:55:00,49.18,49.2,49.15,49.2,24600.0,47.9107,47.9302,47.8815,47.9302,24600.0
2006-08-03 12:00:00,49.2,49.29,49.19,49.28,32100.0,47.9302,48.0179,47.9205,48.0082,32100.0
2006-08-03 12:05:00,49.27,49.29,49.2,49.29,13000.0,47.9984,48.0179,47.9302,48.0179,13000.0
2006-08-03 12:10:00,49.29,49.3,49.28,49.29,9000.0,48.0179,48.0276,48.0082,48.0179,9000.0
2006-08-03 12:15:00,49.29,49.33,49.29,49.33,12900.0,48.0179,48.0569,48.0179,48.0569,12900.0
2006-08-03 12:20:00,49.32,49.37,49.32,49.37,9300.0,48.0471,48.0958,48.0471,48.0958,9300.0
2006-08-03 12:25:00,49.36,49.4,49.35,49.4,5800.0,48.0861,48.1251,48.0764,48.1251,5800.0
2006-08-03 12:30:00,49.39,49.64,49.39,49.62,36500.0,48.1153,48.3589,48.1153,48.3394,36500.0
2006-08-03 12:35:00,49.62,49.62,49.52,49.52,23400.0,48.3394,48.3394,48.242,48.242,23400.0
2006-08-03 12:40:00,49.53,49.53,49.44,49.49,8700.0,48.2517,48.2517,48.164,48.2127,8700.0
2006-08-03 12:45:00,49.48,49.5,49.48,49.49,6800.0,48.203,48.2225,48.203,48.2127,6800.0
2006-08-03 12:50:00,49.49,49.5,49.49,49.49,3600.0,48.2127,48.2225,48.2127,48.2127,3600.0
2006-08-03 12:55:00,49.49,49.5,49.48,49.48,7800.0,48.2127,48.2225,48.203,48.203,7800.0
2006-08-03 13:00:00,49.48,49.78,49.48,49.74,51200.0,48.203,48.4953,48.203,48.4563,51200.0
2006-08-03 13:05:00,49.74,49.84,49.74,49.77,22300.0,48.4563,48.5537,48.4563,48.4855,22300.0
2006-08-03 13:10:00,49.75,49.75,49.63,49.68,18900.0,48.466,48.466,48.3491,48.3978,18900.0
2006-08-03 13:15:00,49.68,49.81,49.67,49.77,25600.0,48.3978,48.5245,48.3881,48.4855,25600.0
2006-08-03 13:20:00,49.78,49.97,49.75,49.94,31900.0,48.4953,48.6804,48.466,48.6511,31900.0
2006-08-03 13:25:00,49.94,49.98,49.91,49.95,23600.0,48.6511,48.6901,48.6219,48.6609,23600.0
2006-08-03 13:30:00,49.97,50.04,49.95,50.02,52000.0,48.6804,48.7486,48.6609,48.7291,52000.0
2006-08-03 13:35:00,50.02,50.02,49.94,49.99,19900.0,48.7291,48.7291,48.6511,48.6998,19900.0
2006-08-03 13:40:00,49.97,50.0,49.97,49.98,6800.0,48.6804,48.7096,48.6804,48.6901,6800.0
2006-08-03 13:45:00,49.98,50.05,49.97,50.05,24000.0,48.6901,48.7583,48.6804,48.7583,24000.0
2006-08-03 13:50:00,50.05,50.12,50.0,50.0,41700.0,48.7583,48.8265,48.7096,48.7096,41700.0
2006-08-03 13:55:00,49.99,49.99,49.87,49.88,18800.0,48.6998,48.6998,48.5829,48.5927,18800.0
2006-08-03 14:00:00,49.89,50.03,49.89,50.0,17800.0,48.6024,48.7388,48.6024,48.7096,17800.0
2006-08-03 14:05:00,50.0,50.0,49.97,49.98,27800.0,48.7096,48.7096,48.6804,48.6901,27800.0
2006-08-03 14:10:00,49.98,50.04,49.97,50.03,28200.0,48.6901,48.7486,48.6804,48.7388,28200.0
2006-08-03 14:15:00,50.04,50.05,49.84,49.88,25100.0,48.7486,48.7583,48.5537,48.5927,25100.0
2006-08-03 14:20:00,49.88,49.94,49.82,49.82,31800.0,48.5927,48.6511,48.5342,48.5342,31800.0
2006-08-03 14:25:00,49.81,49.84,49.7,49.83,25500.0,48.5245,48.5537,48.4173,48.544,25500.0
2006-08-03 14:30:00,49.83,49.87,49.73,49.77,16100.0,48.544,48.5829,48.4466,48.4855,16100.0
2006-08-03 14:35:00,49.78,49.81,49.75,49.77,15200.0,48.4953,48.5245,48.466,48.4855,15200.0
2006-08-03 14:40:00,49.78,49.8,49.77,49.78,22600.0,48.4953,48.5147,48.4855,48.4953,22600.0
2006-08-03 14:45:00,49.79,49.79,49.76,49.76,13400.0,48.505,48.505,48.4758,48.4758,13400.0
2006-08-03 14:50:00,49.76,49.8,49.76,49.78,21000.0,48.4758,48.5147,48.4758,48.4953,21000.0
2006-08-03 14:55:00,49.78,49.81,49.7,49.78,27700.0,48.4953,48.5245,48.4173,48.4953,27700.0
2006-08-03 15:00:00,49.79,49.79,49.76,49.77,18300.0,48.505,48.505,48.4758,48.4855,18300.0
2006-08-03 15:05:00,49.76,49.79,49.66,49.76,23200.0,48.4758,48.505,48.3784,48.4758,23200.0
2006-08-03 15:10:00,49.76,49.77,49.62,49.63,22700.0,48.4758,48.4855,48.3394,48.3491,22700.0
2006-08-03 15:15:00,49.63,49.79,49.63,49.78,9900.0,48.3491,48.505,48.3491,48.4953,9900.0
2006-08-03 15:20:00,49.77,49.79,49.65,49.71,46300.0,48.4855,48.505,48.3686,48.4271,46300.0
2006-08-03 15:25:00,49.73,49.78,49.73,49.77,15200.0,48.4466,48.4953,48.4466,48.4855,15200.0
2006-08-03 15:30:00,49.76,49.79,49.76,49.77,17800.0,48.4758,48.505,48.4758,48.4855,17800.0
2006-08-03 15:35:00,49.77,49.78,49.39,49.51,58500.0,48.4855,48.4953,48.1153,48.2322,58500.0
2006-08-03 15:40:00,49.5,49.62,49.5,49.55,41300.0,48.2225,48.3394,48.2225,48.2712,41300.0
2006-08-03 15:45:00,49.53,49.59,49.43,49.59,54300.0,48.2517,48.3102,48.1543,48.3102,54300.0
2006-08-03 15:50:00,49.58,49.6,49.44,49.56,59200.0,48.3004,48.3199,48.164,48.2809,59200.0
2006-08-03 15:55:00,49.56,49.59,49.54,49.58,65400.0,48.2809,48.3102,48.2615,48.3004,65400.0
2006-08-04 09:30:00,50.65,51.0,50.57,50.74,154200.0,49.3428,49.6838,49.2649,49.4305,154200.0
2006-08-04 09:35:00,50.72,50.72,50.06,50.2,67500.0,49.411,49.411,48.768,48.9044,67500.0
2006-08-04 09:40:00,50.18,50.24,49.96,50.0,88300.0,48.8849,48.9434,48.6706,48.7096,88300.0
2006-08-04 09:45:00,49.98,50.02,49.62,49.67,49000.0,48.6901,48.7291,48.3394,48.3881,49000.0
2006-08-04 09:50:00,49.67,50.28,49.58,50.01,131100.0,48.3881,48.9824,48.3004,48.7193,131100.0
2006-08-04 09:55:00,50.03,50.69,49.9,50.39,49400.0,48.7388,49.3818,48.6122,49.0895,49400.0
2006-08-04 10:00:00,50.39,50.4,50.09,50.2,53300.0,49.0895,49.0993,48.7973,48.9044,53300.0
2006-08-04 10:05:00,50.17,50.31,50.06,50.19,76700.0,48.8752,49.0116,48.768,48.8947,76700.0
2006-08-04 10:10:00,50.18,50.19,49.66,49.69,136800.0,48.8849,48.8947,48.3784,48.4076,136800.0
2006-08-04 10:15:00,49.69,49.74,49.5,49.52,30500.0,48.4076,48.4563,48.2225,48.242,30500.0
2006-08-04 10:20:00,49.51,49.66,49.5,49.51,52100.0,48.2322,48.3784,48.2225,48.2322,52100.0
2006-08-04 10:25:00,49.51,49.66,49.43,49.47,26300.0,48.2322,48.3784,48.1543,48.1933,26300.0
2006-08-04 10:30:00,49.46,49.74,49.46,49.71,39600.0,48.1835,48.4563,48.1835,48.4271,39600.0
2006-08-04 10:35:00,49.67,49.76,49.67,49.75,55000.0,48.3881,48.4758,48.3881,48.466,55000.0
2006-08-04 10:40:00,49.75,49.76,49.47,49.48,21200.0,48.466,48.4758,48.1933,48.203,21200.0
2006-08-04 10:45:00,49.48,49.5,49.29,49.33,41900.0,48.203,48.2225,48.0179,48.0569,41900.0
2006-08-04 10:50:00,49.29,49.36,49.05,49.36,80800.0,48.0179,48.0861,47.7841,48.0861,80800.0
2006-08-04 10:55:00,49.35,49.4,49.2,49.2,23400.0,48.0764,48.1251,47.9302,47.9302,23400.0
2006-08-04 11:00:00,49.22,49.38,49.19,49.28,18600.0,47.9497,48.1056,47.9205,48.0082,18600.0
2006-08-04 11:05:00,49.23,49.3,49.23,49.29,9900.0,47.9595,48.0276,47.9595,48.0179,9900.0
2006-08-04 11:10:00,49.3,49.33,49.27,49.32,17100.0,48.0276,48.0569,47.9984,48.0471,17100.0
2006-08-04 11:15:00,49.32,49.35,49.26,49.35,27800.0,48.0471,48.0764,47.9887,48.0764,27800.0
2006-08-04 11:20:00,49.35,49.55,49.35,49.48,27600.0,48.0764,48.2712,48.0764,48.203,27600.0
2006-08-04 11:25:00,49.48,49.51,49.44,49.44,18500.0,48.203,48.2322,48.164,48.164,18500.0
2006-08-04 11:30:00,49.45,49.6,49.41,49.56,22600.0,48.1738,48.3199,48.1348,48.2809,22600.0
2006-08-04 11:35:00,49.56,49.59,49.53,49.59,15600.0,48.2809,48.3102,48.2517,48.3102,15600.0
2006-08-04 11:40:00,49.6,49.64,49.49,49.5,14400.0,48.3199,48.3589,48.2127,48.2225,14400.0
2006-08-04 11:45:00,49.49,49.5,49.44,49.49,22300.0,48.2127,48.2225,48.164,48.2127,22300.0
2006-08-04 11:50:00,49.5,49.5,49.35,49.42,18600.0,48.2225,48.2225,48.0764,48.1446,18600.0
2006-08-04 11:55:00,49.42,49.46,49.3,49.3,13600.0,48.1446,48.1835,48.0276,48.0276,13600.0
2006-08-04 12:00:00,49.31,49.35,49.25,49.3,25900.0,48.0374,48.0764,47.9789,48.0276,25900.0
2006-08-04 12:05:00,49.3,49.31,49.22,49.25,17500.0,48.0276,48.0374,47.9497,47.9789,17500.0
2006-08-04 12:10:00,49.25,49.25,49.16,49.18,22700.0,47.9789,47.9789,47.8913,47.9107,22700.0
2006-08-04 12:15:00,49.17,49.17,49.0,49.1,32900.0,47.901,47.901,47.7354,47.8328,32900.0
2006-08-04 12:20:00,49.12,49.19,49.0,49.01,23800.0,47.8523,47.9205,47.7354,47.7451,23800.0
2006-08-04 12:25:00,49.01,49.11,48.98,49.02,42500.0,47.7451,47.8426,47.7159,47.7549,42500.0
2006-08-04 12:30:00,49.02,49.05,48.9,48.9,69200.0,47.7549,47.7841,47.638,47.638,69200.0
2006-08-04 12:35:00,48.9,48.91,48.7,48.7,73400.0,47.638,47.6477,47.4431,47.4431,73400.0
2006-08-04 12:40:00,48.7,48.9,48.68,48.84,33700.0,47.4431,47.638,47.4236,47.5795,33700.0
2006-08-04 12:45:00,48.83,48.98,48.77,48.92,34200.0,47.5698,47.7159,47.5113,47.6575,34200.0
2006-08-04 12:50:00,48.95,48.99,48.91,48.96,21900.0,47.6867,47.7256,47.6477,47.6964,21900.0
2006-08-04 12:55:00,48.95,48.96,48.89,48.92,12900.0,47.6867,47.6964,47.6282,47.6575,12900.0
2006-08-04 13:00:00,48.94,49.0,48.88,48.99,29400.0,47.6769,47.7354,47.6185,47.7256,29400.0
2006-08-04 13:05:00,48.99,49.2,48.95,49.16,67600.0,47.7256,47.9302,47.6867,47.8913,67600.0
2006-08-04 13:10:00,49.18,49.2,48.83,49.0,42600.0,47.9107,47.9302,47.5698,47.7354,42600.0
2006-08-04 13:15:00,48.99,49.06,48.86,48.97,19700.0,47.7256,47.7938,47.599,47.7062,19700.0
2006-08-04 13:20:00,49.03,49.18,48.81,48.82,39600.0,47.7646,47.9107,47.5503,47.56,39600.0
2006-08-04 13:25:00,48.83,48.87,48.67,48.83,80500.0,47.5698,47.6087,47.4139,47.5698,80500.0
2006-08-04 13:30:00,48.81,48.83,48.77,48.78,58200.0,47.5503,47.5698,47.5113,47.5211,58200.0
2006-08-04 13:35:00,48.78,48.79,48.63,48.78,28500.0,47.5211,47.5308,47.3749,47.5211,28500.0
2006-08-04 13:40:00,48.8,49.02,48.75,48.94,16600.0,47.5406,47.7549,47.4918,47.6769,16600.0
2006-08-04 13:45:00,48.95,48.97,48.93,48.95,9600.0,47.6867,47.7062,47.6672,47.6867,9600.0
2006-08-04 13:50:00,48.95,48.95,48.9,48.92,33700.0,47.6867,47.6867,47.638,47.6575,33700.0
2006-08-04 13:55:00,48.91,48.91,48.67,48.67,30400.0,47.6477,47.6477,47.4139,47.4139,30400.0
2006-08-04 14:00:00,48.66,48.83,48.52,48.79,36400.0,47.4042,47.5698,47.2678,47.5308,36400.0
2006-08-04 14:05:00,48.79,48.84,48.74,48.78,20100.0,47.5308,47.5795,47.4821,47.5211,20100.0
2006-08-04 14:10:00,48.78,48.78,48.52,48.54,30900.0,47.5211,47.5211,47.2678,47.2873,30900.0
2006-08-04 14:15:00,48.54,48.54,48.39,48.5,41600.0,47.2873,47.2873,47.1411,47.2483,41600.0
2006-08-04 14:20:00,48.5,48.5,48.29,48.37,39900.0,47.2483,47.2483,47.0437,47.1217,39900.0
2006-08-04 14:25:00,48.38,48.48,48.34,48.37,37700.0,47.1314,47.2288,47.0924,47.1217,37700.0
2006-08-04 14:30:00,48.37,48.45,48.25,48.37,56800.0,47.1217,47.1996,47.0047,47.1217,56800.0
2006-08-04 14:35:00,48.37,48.43,48.28,48.28,75500.0,47.1217,47.1801,47.034,47.034,75500.0
2006-08-04 14:40:00,48.28,48.39,48.21,48.23,66000.0,47.034,47.1411,46.9658,46.9853,66000.0
2006-08-04 14:45:00,48.25,48.25,48.1,48.2,67000.0,47.0047,47.0047,46.8586,46.956,67000.0
2006-08-04 14:50:00,48.2,48.2,48.09,48.16,83700.0,46.956,46.956,46.8489,46.9171,83700.0
2006-08-04 14:55:00,48.18,48.47,48.17,48.35,106700.0,46.9366,47.2191,46.9268,47.1022,106700.0
2006-08-04 15:00:00,48.35,48.37,48.19,48.19,272500.0,47.1022,47.1217,46.9463,46.9463,272500.0
2006-08-04 15:05:00,48.19,48.24,48.13,48.23,58100.0,46.9463,46.995,46.8878,46.9853,58100.0
2006-08-04 15:10:00,48.24,48.24,48.08,48.2,80500.0,46.995,46.995,46.8391,46.956,80500.0
2006-08-04 15:15:00,48.2,48.23,48.12,48.14,96000.0,46.956,46.9853,46.8781,46.8976,96000.0
2006-08-04 15:20:00,48.15,48.15,48.05,48.15,121100.0,46.9073,46.9073,46.8099,46.9073,121100.0
2006-08-04 15:25:00,48.15,48.33,48.14,48.32,117900.0,46.9073,47.0827,46.8976,47.0729,117900.0
2006-08-04 15:30:00,48.32,48.32,48.19,48.29,77100.0,47.0729,47.0729,46.9463,47.0437,77100.0
2006-08-04 15:35:00,48.29,48.34,48.29,48.3,56400.0,47.0437,47.0924,47.0437,47.0535,56400.0
2006-08-04 15:40:00,48.3,48.41,48.29,48.35,141700.0,47.0535,47.1606,47.0437,47.1022,141700.0
2006-08-04 15:45:00,48.35,48.56,48.3,48.49,125900.0,47.1022,47.3067,47.0535,47.2386,125900.0
2006-08-04 15:50:00,48.5,48.5,48.45,48.5,94000.0,47.2483,47.2483,47.1996,47.2483,94000.0
2006-08-04 15:55:00,48.5,48.57,48.4,48.53,133100.0,47.2483,47.3165,47.1509,47.2775,133100.0
2006-08-07 09:30:00,48.58,48.62,48.09,48.09,59600.0,47.3262,47.3652,46.8489,46.8489,59600.0
2006-08-07 09:35:00,48.11,48.11,47.92,48.05,138800.0,46.8684,46.8684,46.6833,46.8099,138800.0
2006-08-07 09:40:00,48.06,48.27,47.88,47.91,137300.0,46.8197,47.0242,46.6443,46.6735,137300.0
2006-08-07 09:45:00,47.93,48.08,47.7,47.7,66800.0,46.693,46.8391,46.4689,46.4689,66800.0
2006-08-07 09:50:00,47.72,47.9,47.46,47.56,96400.0,46.4884,46.6638,46.2351,46.3326,96400.0
2006-08-07 09:55:00,47.57,47.67,47.49,47.53,70100.0,46.3423,46.4397,46.2644,46.3033,70100.0
2006-08-07 10:00:00,47.49,47.55,47.18,47.18,86600.0,46.2644,46.3228,45.9624,45.9624,86600.0
2006-08-07 10:05:00,47.2,47.42,47.2,47.42,33400.0,45.9818,46.1962,45.9818,46.1962,33400.0
2006-08-07 10:10:00,47.42,47.73,47.42,47.61,42800.0,46.1962,46.4982,46.1962,46.3813,42800.0
2006-08-07 10:15:00,47.61,47.7,47.45,47.48,34700.0,46.3813,46.4689,46.2254,46.2546,34700.0
2006-08-07 10:20:00,47.48,47.62,47.45,47.59,25400.0,46.2546,46.391,46.2254,46.3618,25400.0
2006-08-07 10:25:00,47.57,47.64,47.41,47.49,34300.0,46.3423,46.4105,46.1864,46.2644,34300.0
2006-08-07 10:30:00,47.46,47.56,47.45,47.47,18500.0,46.2351,46.3326,46.2254,46.2449,18500.0
2006-08-07 10:35:00,47.45,47.59,47.38,47.48,24400.0,46.2254,46.3618,46.1572,46.2546,24400.0
2006-08-07 10:40:00,47.48,47.49,47.43,47.44,32500.0,46.2546,46.2644,46.2059,46.2157,32500.0
2006-08-07 10:45:00,47.43,47.44,47.36,47.39,26600.0,46.2059,46.2157,46.1377,46.1669,26600.0
2006-08-07 10:50:00,47.36,47.48,47.31,47.32,50000.0,46.1377,46.2546,46.089,46.0987,50000.0
2006-08-07 10:55:00,47.32,47.35,47.29,47.31,22800.0,46.0987,46.128,46.0695,46.089,22800.0
2006-08-07 11:00:00,47.3,47.36,47.25,47.3,33600.0,46.0793,46.1377,46.0306,46.0793,33600.0
2006-08-07 11:05:00,47.3,47.43,47.25,47.26,35400.0,46.0793,46.2059,46.0306,46.0403,35400.0
2006-08-07 11:10:00,47.25,47.41,47.21,47.24,25200.0,46.0306,46.1864,45.9916,46.0208,25200.0
2006-08-07 11:15:00,47.25,47.45,47.23,47.36,38500.0,46.0306,46.2254,46.0111,46.1377,38500.0
2006-08-07 11:20:00,47.38,47.57,47.36,47.54,60200.0,46.1572,46.3423,46.1377,46.3131,60200.0
2006-08-07 11:25:00,47.54,47.55,47.34,47.35,60600.0,46.3131,46.3228,46.1182,46.128,60600.0
2006-08-07 11:30:00,47.35,47.36,47.32,47.36,21500.0,46.128,46.1377,46.0987,46.1377,21500.0
2006-08-07 11:35:00,47.36,47.55,47.33,47.51,53600.0,46.1377,46.3228,46.1085,46.2838,53600.0
2006-08-07 11:40:00,47.49,47.5,47.35,47.35,74700.0,46.2644,46.2741,46.128,46.128,74700.0
2006-08-07 11:45:00,47.35,47.6,47.35,47.55,39700.0,46.128,46.3715,46.128,46.3228,39700.0
2006-08-07 11:50:00,47.54,47.54,47.38,47.38,23800.0,46.3131,46.3131,46.1572,46.1572,23800.0
2006-08-07 11:55:00,47.4,47.44,47.33,47.43,28200.0,46.1767,46.2157,46.1085,46.2059,28200.0
2006-08-07 12:00:00,47.44,47.46,47.34,47.34,45400.0,46.2157,46.2351,46.1182,46.1182,45400.0
2006-08-07 12:05:00,47.37,47.47,47.33,47.44,40100.0,46.1475,46.2449,46.1085,46.2157,40100.0
2006-08-07 12:10:00,47.42,47.44,47.33,47.35,17100.0,46.1962,46.2157,46.1085,46.128,17100.0
2006-08-07 12:15:00,47.35,47.42,47.33,47.38,15300.0,46.128,46.1962,46.1085,46.1572,15300.0
2006-08-07 12:20:00,47.37,47.46,47.34,47.37,33400.0,46.1475,46.2351,46.1182,46.1475,33400.0
2006-08-07 12:25:00,47.36,47.38,47.3,47.33,23200.0,46.1377,46.1572,46.0793,46.1085,23200.0
2006-08-07 12:30:00,47.32,47.44,47.32,47.39,25700.0,46.0987,46.2157,46.0987,46.1669,25700.0
2006-08-07 12:35:00,47.38,47.42,47.34,47.41,18600.0,46.1572,46.1962,46.1182,46.1864,18600.0
2006-08-07 12:40:00,47.41,47.52,47.4,47.4,43600.0,46.1864,46.2936,46.1767,46.1767,43600.0
2006-08-07 12:45:00,47.42,47.64,47.42,47.55,37400.0,46.1962,46.4105,46.1962,46.3228,37400.0
2006-08-07 12:50:00,47.55,47.58,47.47,47.5,31400.0,46.3228,46.352,46.2449,46.2741,31400.0
2006-08-07 12:55:00,47.51,47.55,47.41,47.41,28000.0,46.2838,46.3228,46.1864,46.1864,28000.0
2006-08-07 13:00:00,47.44,47.53,47.4,47.43,22400.0,46.2157,46.3033,46.1767,46.2059,22400.0
2006-08-07 13:05:00,47.43,47.54,47.42,47.49,14000.0,46.2059,46.3131,46.1962,46.2644,14000.0
2006-08-07 13:10:00,47.49,47.55,47.46,47.55,14600.0,46.2644,46.3228,46.2351,46.3228,14600.0
2006-08-07 13:15:00,47.55,47.56,47.51,47.52,11800.0,46.3228,46.3326,46.2838,46.2936,11800.0
2006-08-07 13:20:00,47.51,47.54,47.5,47.53,12800.0,46.2838,46.3131,46.2741,46.3033,12800.0
2006-08-07 13:25:00,47.54,47.6,47.54,47.55,22700.0,46.3131,46.3715,46.3131,46.3228,22700.0
2006-08-07 13:30:00,47.54,47.6,47.52,47.59,31900.0,46.3131,46.3715,46.2936,46.3618,31900.0
2006-08-07 13:35:00,47.58,47.62,47.58,47.61,31300.0,46.352,46.391,46.352,46.3813,31300.0
2006-08-07 13:40:00,47.62,47.66,47.61,47.61,37500.0,46.391,46.43,46.3813,46.3813,37500.0
2006-08-07 13:45:00,47.61,47.64,47.56,47.59,37600.0,46.3813,46.4105,46.3326,46.3618,37600.0
2006-08-07 13:50:00,47.61,47.61,47.57,47.58,15600.0,46.3813,46.3813,46.3423,46.352,15600.0
2006-08-07 13:55:00,47.59,47.6,47.42,47.46,32300.0,46.3618,46.3715,46.1962,46.2351,32300.0
2006-08-07 14:00:00,47.47,47.48,47.42,47.43,25200.0,46.2449,46.2546,46.1962,46.2059,25200.0
2006-08-07 14:05:00,47.43,47.46,47.36,47.37,35800.0,46.2059,46.2351,46.1377,46.1475,35800.0
2006-08-07 14:10:00,47.36,47.37,47.31,47.31,36200.0,46.1377,46.1475,46.089,46.089,36200.0
2006-08-07 14:15:00,47.32,47.45,47.32,47.43,28000.0,46.0987,46.2254,46.0987,46.2059,28000.0
2006-08-07 14:20:00,47.42,47.42,47.36,47.36,16000.0,46.1962,46.1962,46.1377,46.1377,16000.0
2006-08-07 14:25:00,47.38,47.44,47.36,47.44,94100.0,46.1572,46.2157,46.1377,46.2157,94100.0
2006-08-07 14:30:00,47.45,47.58,47.41,47.52,71600.0,46.2254,46.352,46.1864,46.2936,71600.0
2006-08-07 14:35:00,47.53,47.73,47.53,47.65,71800.0,46.3033,46.4982,46.3033,46.4202,71800.0
2006-08-07 14:40:00,47.64,47.65,47.44,47.5,33300.0,46.4105,46.4202,46.2157,46.2741,33300.0
2006-08-07 14:45:00,47.49,47.6,47.49,47.52,19500.0,46.2644,46.3715,46.2644,46.2936,19500.0
2006-08-07 14:50:00,47.51,47.59,47.48,47.53,42800.0,46.2838,46.3618,46.2546,46.3033,42800.0
2006-08-07 14:55:00,47.54,47.62,47.52,47.52,17900.0,46.3131,46.391,46.2936,46.2936,17900.0
2006-08-07 15:00:00,47.52,47.58,47.43,47.44,32400.0,46.2936,46.352,46.2059,46.2157,32400.0
2006-08-07 15:05:00,47.44,47.54,47.41,47.54,26600.0,46.2157,46.3131,46.1864,46.3131,26600.0
2006-08-07 15:10:00,47.53,47.64,47.53,47.6,17200.0,46.3033,46.4105,46.3033,46.3715,17200.0
2006-08-07 15:15:00,47.6,47.65,47.59,47.64,18600.0,46.3715,46.4202,46.3618,46.4105,18600.0
2006-08-07 15:20:00,47.65,47.79,47.64,47.77,35500.0,46.4202,46.5566,46.4105,46.5371,35500.0
2006-08-07 15:25:00,47.78,47.85,47.64,47.64,41500.0,46.5469,46.6151,46.4105,46.4105,41500.0
2006-08-07 15:30:00,47.63,47.7,47.62,47.68,45300.0,46.4007,46.4689,46.391,46.4495,45300.0
2006-08-07 15:35:00,47.68,47.82,47.66,47.74,28900.0,46.4495,46.5858,46.43,46.5079,28900.0
2006-08-07 15:40:00,47.73,47.74,47.61,47.61,31700.0,46.4982,46.5079,46.3813,46.3813,31700.0
2006-08-07 15:45:00,47.62,47.79,47.62,47.72,41900.0,46.391,46.5566,46.391,46.4884,41900.0
2006-08-07 15:50:00,47.73,47.75,47.62,47.74,40700.0,46.4982,46.5177,46.391,46.5079,40700.0
2006-08-07 15:55:00,47.75,47.75,47.61,47.65,71100.0,46.5177,46.5177,46.3813,46.4202,71100.0
2006-08-08 09:30:00,47.98,48.05,47.44,47.92,55300.0,46.7417,46.8099,46.2157,46.6833,55300.0
2006-08-08 09:35:00,47.9,47.9,47.28,47.32,21800.0,46.6638,46.6638,46.0598,46.0987,21800.0
2006-08-08 09:40:00,47.33,47.46,47.14,47.17,84700.0,46.1085,46.2351,45.9234,45.9526,84700.0
2006-08-08 09:45:00,47.17,47.41,47.17,47.22,12900.0,45.9526,46.1864,45.9526,46.0013,12900.0
2006-08-08 09:50:00,47.23,47.4,47.23,47.33,20000.0,46.0111,46.1767,46.0111,46.1085,20000.0
2006-08-08 09:55:00,47.34,47.37,47.25,47.25,47200.0,46.1182,46.1475,46.0306,46.0306,47200.0
2006-08-08 10:00:00,47.26,47.26,47.15,47.18,41600.0,46.0403,46.0403,45.9331,45.9624,41600.0
2006-08-08 10:05:00,47.18,47.22,47.09,47.21,48400.0,45.9624,46.0013,45.8747,45.9916,48400.0
2006-08-08 10:10:00,47.21,47.31,47.05,47.13,40800.0,45.9916,46.089,45.8357,45.9137,40800.0
2006-08-08 10:15:00,47.17,47.38,47.15,47.36,19900.0,45.9526,46.1572,45.9331,46.1377,19900.0
2006-08-08 10:20:00,47.36,47.41,47.34,47.41,13300.0,46.1377,46.1864,46.1182,46.1864,13300.0
2006-08-08 10:25:00,47.41,47.52,47.4,47.5,39200.0,46.1864,46.2936,46.1767,46.2741,39200.0
2006-08-08 10:30:00,47.51,47.53,47.41,47.47,50400.0,46.2838,46.3033,46.1864,46.2449,50400.0
2006-08-08 10:35:00,47.46,47.46,47.37,47.38,24900.0,46.2351,46.2351,46.1475,46.1572,24900.0
2006-08-08 10:40:00,47.41,47.46,47.39,47.46,32900.0,46.1864,46.2351,46.1669,46.2351,32900.0
2006-08-08 10:45:00,47.46,47.51,47.39,47.4,34100.0,46.2351,46.2838,46.1669,46.1767,34100.0
2006-08-08 10:50:00,47.41,47.43,47.37,47.39,9800.0,46.1864,46.2059,46.1475,46.1669,9800.0
2006-08-08 10:55:00,47.37,47.4,47.35,47.36,9900.0,46.1475,46.1767,46.128,46.1377,9900.0
2006-08-08 11:00:00,47.37,47.42,47.35,47.36,23300.0,46.1475,46.1962,46.128,46.1377,23300.0
2006-08-08 11:05:00,47.36,47.43,47.35,47.39,18300.0,46.1377,46.2059,46.128,46.1669,18300.0
2006-08-08 11:10:00,47.38,47.39,47.35,47.38,6700.0,46.1572,46.1669,46.128,46.1572,6700.0
2006-08-08 11:15:00,47.38,47.56,47.38,47.52,9200.0,46.1572,46.3326,46.1572,46.2936,9200.0
2006-08-08 11:20:00,47.52,47.54,47.47,47.53,9500.0,46.2936,46.3131,46.2449,46.3033,9500.0
2006-08-08 11:25:00,47.54,47.76,47.5,47.69,28700.0,46.3131,46.5274,46.2741,46.4592,28700.0
2006-08-08 11:30:00,47.69,47.75,47.63,47.67,12800.0,46.4592,46.5177,46.4007,46.4397,12800.0
2006-08-08 11:35:00,47.66,47.67,47.53,47.53,8200.0,46.43,46.4397,46.3033,46.3033,8200.0
2006-08-08 11:40:00,47.53,47.66,47.53,47.64,6400.0,46.3033,46.43,46.3033,46.4105,6400.0
2006-08-08 11:45:00,47.62,47.63,47.53,47.53,6600.0,46.391,46.4007,46.3033,46.3033,6600.0
2006-08-08 11:50:00,47.52,47.53,47.4,47.49,11000.0,46.2936,46.3033,46.1767,46.2644,11000.0
2006-08-08 11:55:00,47.46,47.6,47.46,47.56,10000.0,46.2351,46.3715,46.2351,46.3326,10000.0
2006-08-08 12:00:00,47.56,47.57,47.51,47.55,6200.0,46.3326,46.3423,46.2838,46.3228,6200.0
2006-08-08 12:05:00,47.55,47.6,47.53,47.6,6200.0,46.3228,46.3715,46.3033,46.3715,6200.0
2006-08-08 12:10:00,47.6,47.61,47.55,47.57,3300.0,46.3715,46.3813,46.3228,46.3423,3300.0
2006-08-08 12:15:00,47.57,47.58,47.56,47.57,3100.0,46.3423,46.352,46.3326,46.3423,3100.0
2006-08-08 12:20:00,47.58,47.65,47.58,47.62,18000.0,46.352,46.4202,46.352,46.391,18000.0
2006-08-08 12:25:00,47.61,47.71,47.58,47.58,19200.0,46.3813,46.4787,46.352,46.352,19200.0
2006-08-08 12:30:00,47.59,47.69,47.51,47.69,19400.0,46.3618,46.4592,46.2838,46.4592,19400.0
2006-08-08 12:35:00,47.7,47.76,47.67,47.7,35100.0,46.4689,46.5274,46.4397,46.4689,35100.0
2006-08-08 12:40:00,47.7,47.71,47.68,47.69,6700.0,46.4689,46.4787,46.4495,46.4592,6700.0
2006-08-08 12:45:00,47.68,47.75,47.67,47.75,15100.0,46.4495,46.5177,46.4397,46.5177,15100.0
2006-08-08 12:50:00,47.72,47.76,47.72,47.75,9300.0,46.4884,46.5274,46.4884,46.5177,9300.0
2006-08-08 12:55:00,47.76,47.81,47.75,47.76,15900.0,46.5274,46.5761,46.5177,46.5274,15900.0
2006-08-08 13:00:00,47.75,47.83,47.75,47.83,16000.0,46.5177,46.5956,46.5177,46.5956,16000.0
2006-08-08 13:05:00,47.81,47.83,47.72,47.74,10800.0,46.5761,46.5956,46.4884,46.5079,10800.0
2006-08-08 13:10:00,47.74,47.78,47.73,47.76,10900.0,46.5079,46.5469,46.4982,46.5274,10900.0
2006-08-08 13:15:00,47.77,47.83,47.52,47.77,26400.0,46.5371,46.5956,46.2936,46.5371,26400.0
2006-08-08 13:20:00,47.75,47.78,47.75,47.77,4200.0,46.5177,46.5469,46.5177,46.5371,4200.0
2006-08-08 13:25:00,47.75,47.77,47.75,47.76,3700.0,46.5177,46.5371,46.5177,46.5274,3700.0
2006-08-08 13:30:00,47.77,47.8,47.75,47.8,6600.0,46.5371,46.5664,46.5177,46.5664,6600.0
2006-08-08 13:35:00,47.8,47.81,47.79,47.8,6500.0,46.5664,46.5761,46.5566,46.5664,6500.0
2006-08-08 13:40:00,47.81,47.84,47.77,47.81,17000.0,46.5761,46.6053,46.5371,46.5761,17000.0
2006-08-08 13:45:00,47.79,47.85,47.78,47.83,16400.0,46.5566,46.6151,46.5469,46.5956,16400.0
2006-08-08 13:50:00,47.81,47.84,47.8,47.84,18300.0,46.5761,46.6053,46.5664,46.6053,18300.0
2006-08-08 13:55:00,47.85,47.86,47.8,47.85,17200.0,46.6151,46.6248,46.5664,46.6151,17200.0
2006-08-08 14:00:00,47.84,47.94,47.84,47.91,20600.0,46.6053,46.7027,46.6053,46.6735,20600.0
2006-08-08 14:05:00,47.89,47.94,47.76,47.9,37800.0,46.654,46.7027,46.5274,46.6638,37800.0
2006-08-08 14:10:00,47.92,48.11,47.77,48.1,38400.0,46.6833,46.8684,46.5371,46.8586,38400.0
2006-08-08 14:15:00,48.11,48.14,47.83,48.14,30200.0,46.8684,46.8976,46.5956,46.8976,30200.0
2006-08-08 14:20:00,48.13,48.25,47.17,47.17,62700.0,46.8878,47.0047,45.9526,45.9526,62700.0
2006-08-08 14:25:00,47.18,47.48,47.0,47.32,63600.0,45.9624,46.2546,45.787,46.0987,63600.0
2006-08-08 14:30:00,47.34,47.47,47.26,47.45,55300.0,46.1182,46.2449,46.0403,46.2254,55300.0
2006-08-08 14:35:00,47.45,47.77,47.45,47.61,46100.0,46.2254,46.5371,46.2254,46.3813,46100.0
2006-08-08 14:40:00,47.61,47.92,47.55,47.64,39200.0,46.3813,46.6833,46.3228,46.4105,39200.0
2006-08-08 14:45:00,47.68,47.75,47.49,47.67,25200.0,46.4495,46.5177,46.2644,46.4397,25200.0
2006-08-08 14:50:00,47.66,47.81,47.45,47.52,33900.0,46.43,46.5761,46.2254,46.2936,33900.0
2006-08-08 14:55:00,47.48,47.7,47.4,47.54,21000.0,46.2546,46.4689,46.1767,46.3131,21000.0
2006-08-08 15:00:00,47.54,47.63,47.42,47.56,20900.0,46.3131,46.4007,46.1962,46.3326,20900.0
2006-08-08 15:05:00,47.57,47.64,47.43,47.64,20300.0,46.3423,46.4105,46.2059,46.4105,20300.0
2006-08-08 15:10:00,47.65,47.65,47.48,47.51,16300.0,46.4202,46.4202,46.2546,46.2838,16300.0
2006-08-08 15:15:00,47.48,47.6,47.33,47.34,19200.0,46.2546,46.3715,46.1085,46.1182,19200.0
2006-08-08 15:20:00,47.33,47.49,47.26,47.44,27500.0,46.1085,46.2644,46.0403,46.2157,27500.0
2006-08-08 15:25:00,47.41,47.57,47.41,47.56,13000.0,46.1864,46.3423,46.1864,46.3326,13000.0
2006-08-08 15:30:00,47.55,47.55,47.23,47.36,56300.0,46.3228,46.3228,46.0111,46.1377,56300.0
2006-08-08 15:35:00,47.38,47.46,47.33,47.35,28900.0,46.1572,46.2351,46.1085,46.128,28900.0
2006-08-08 15:40:00,47.36,47.61,47.36,47.59,30000.0,46.1377,46.3813,46.1377,46.3618,30000.0
2006-08-08 15:45:00,47.58,47.81,47.45,47.75,40800.0,46.352,46.5761,46.2254,46.5177,40800.0
2006-08-08 15:50:00,47.74,47.79,47.69,47.78,51400.0,46.5079,46.5566,46.4592,46.5469,51400.0
2006-08-08 15:55:00,47.79,47.8,47.59,47.65,48200.0,46.5566,46.5664,46.3618,46.4202,48200.0
2006-08-09 09:30:00,48.05,48.26,48.05,48.2,43600.0,46.8099,47.0145,46.8099,46.956,43600.0
2006-08-09 09:35:00,48.19,48.66,48.19,48.62,50900.0,46.9463,47.4042,46.9463,47.3652,50900.0
2006-08-09 09:40:00,48.58,48.81,48.54,48.8,64100.0,47.3262,47.5503,47.2873,47.5406,64100.0
2006-08-09 09:45:00,48.78,48.93,48.75,48.84,57300.0,47.5211,47.6672,47.4918,47.5795,57300.0
2006-08-09 09:50:00,48.81,48.99,48.75,48.8,84800.0,47.5503,47.7256,47.4918,47.5406,84800.0
2006-08-09 09:55:00,48.8,49.05,48.75,48.83,80500.0,47.5406,47.7841,47.4918,47.5698,80500.0
2006-08-09 10:00:00,48.84,48.96,48.83,48.87,46800.0,47.5795,47.6964,47.5698,47.6087,46800.0
2006-08-09 10:05:00,48.87,48.98,48.81,48.92,60900.0,47.6087,47.7159,47.5503,47.6575,60900.0
2006-08-09 10:10:00,48.91,49.15,48.89,49.08,48800.0,47.6477,47.8815,47.6282,47.8133,48800.0
2006-08-09 10:15:00,49.09,49.26,49.08,49.24,77400.0,47.8231,47.9887,47.8133,47.9692,77400.0
2006-08-09 10:20:00,49.22,49.4,49.18,49.4,51900.0,47.9497,48.1251,47.9107,48.1251,51900.0
2006-08-09 10:25:00,49.38,49.47,49.15,49.15,98800.0,48.1056,48.1933,47.8815,47.8815,98800.0
2006-08-09 10:30:00,49.17,49.37,49.16,49.32,135300.0,47.901,48.0958,47.8913,48.0471,135300.0
2006-08-09 10:35:00,49.32,49.42,49.29,49.38,77300.0,48.0471,48.1446,48.0179,48.1056,77300.0
2006-08-09 10:40:00,49.36,49.5,49.36,49.42,91600.0,48.0861,48.2225,48.0861,48.1446,91600.0
2006-08-09 10:45:00,49.4,49.42,49.34,49.41,44200.0,48.1251,48.1446,48.0666,48.1348,44200.0
2006-08-09 10:50:00,49.42,49.5,49.42,49.5,82400.0,48.1446,48.2225,48.1446,48.2225,82400.0
2006-08-09 10:55:00,49.5,49.5,49.35,49.42,87100.0,48.2225,48.2225,48.0764,48.1446,87100.0
2006-08-09 11:00:00,49.43,49.45,49.35,49.43,66500.0,48.1543,48.1738,48.0764,48.1543,66500.0
2006-08-09 11:05:00,49.43,49.54,49.42,49.5,78000.0,48.1543,48.2615,48.1446,48.2225,78000.0
2006-08-09 11:10:00,49.52,49.64,49.5,49.6,46300.0,48.242,48.3589,48.2225,48.3199,46300.0
2006-08-09 11:15:00,49.6,49.72,49.57,49.65,38300.0,48.3199,48.4368,48.2907,48.3686,38300.0
2006-08-09 11:20:00,49.65,49.75,49.64,49.73,48500.0,48.3686,48.466,48.3589,48.4466,48500.0
2006-08-09 11:25:00,49.73,49.84,49.69,49.83,44800.0,48.4466,48.5537,48.4076,48.544,44800.0
2006-08-09 11:30:00,49.83,49.9,49.8,49.81,52300.0,48.544,48.6122,48.5147,48.5245,52300.0
2006-08-09 11:35:00,49.82,49.88,49.73,49.76,47100.0,48.5342,48.5927,48.4466,48.4758,47100.0
2006-08-09 11:40:00,49.74,49.95,49.6,49.94,71400.0,48.4563,48.6609,48.3199,48.6511,71400.0
2006-08-09 11:45:00,49.92,49.97,49.88,49.97,56800.0,48.6316,48.6804,48.5927,48.6804,56800.0
2006-08-09 11:50:00,49.97,50.0,49.84,49.84,92600.0,48.6804,48.7096,48.5537,48.5537,92600.0
2006-08-09 11:55:00,49.83,49.9,49.67,49.67,57500.0,48.544,48.6122,48.3881,48.3881,57500.0
2006-08-09 12:00:00,49.67,49.73,49.65,49.71,36100.0,48.3881,48.4466,48.3686,48.4271,36100.0
2006-08-09 12:05:00,49.7,49.71,49.64,49.69,26200.0,48.4173,48.4271,48.3589,48.4076,26200.0
2006-08-09 12:10:00,49.69,49.7,49.49,49.56,35600.0,48.4076,48.4173,48.2127,48.2809,35600.0
2006-08-09 12:15:00,49.56,49.57,49.52,49.56,14100.0,48.2809,48.2907,48.242,48.2809,14100.0
2006-08-09 12:20:00,49.55,49.58,49.48,49.51,16700.0,48.2712,48.3004,48.203,48.2322,16700.0
2006-08-09 12:25:00,49.5,49.54,49.48,49.52,14500.0,48.2225,48.2615,48.203,48.242,14500.0
2006-08-09 12:30:00,49.51,49.54,49.46,49.54,24800.0,48.2322,48.2615,48.1835,48.2615,24800.0
2006-08-09 12:35:00,49.54,49.54,49.5,49.51,5500.0,48.2615,48.2615,48.2225,48.2322,5500.0
2006-08-09 12:40:00,49.49,49.49,49.46,49.46,8000.0,48.2127,48.2127,48.1835,48.1835,8000.0
2006-08-09 12:45:00,49.47,49.47,49.38,49.4,22500.0,48.1933,48.1933,48.1056,48.1251,22500.0
2006-08-09 12:50:00,49.4,49.48,49.36,49.4,37300.0,48.1251,48.203,48.0861,48.1251,37300.0
2006-08-09 12:55:00,49.38,49.4,49.26,49.35,51300.0,48.1056,48.1251,47.9887,48.0764,51300.0
2006-08-09 13:00:00,49.35,49.52,49.32,49.49,26800.0,48.0764,48.242,48.0471,48.2127,26800.0
2006-08-09 13:05:00,49.47,49.5,49.45,49.45,17600.0,48.1933,48.2225,48.1738,48.1738,17600.0
2006-08-09 13:10:00,49.45,49.47,49.39,49.46,37500.0,48.1738,48.1933,48.1153,48.1835,37500.0
2006-08-09 13:15:00,49.46,49.46,49.44,49.46,26200.0,48.1835,48.1835,48.164,48.1835,26200.0
2006-08-09 13:20:00,49.45,49.45,49.25,49.26,65700.0,48.1738,48.1738,47.9789,47.9887,65700.0
2006-08-09 13:25:00,49.26,49.4,49.26,49.33,44600.0,47.9887,48.1251,47.9887,48.0569,44600.0
2006-08-09 13:30:00,49.33,49.35,49.3,49.3,27100.0,48.0569,48.0764,48.0276,48.0276,27100.0
2006-08-09 13:35:00,49.31,49.45,49.31,49.44,30100.0,48.0374,48.1738,48.0374,48.164,30100.0
2006-08-09 13:40:00,49.4,49.5,49.4,49.43,17000.0,48.1251,48.2225,48.1251,48.1543,17000.0
2006-08-09 13:45:00,49.43,49.45,49.4,49.43,24400.0,48.1543,48.1738,48.1251,48.1543,24400.0
2006-08-09 13:50:00,49.41,49.57,49.41,49.54,18000.0,48.1348,48.2907,48.1348,48.2615,18000.0
2006-08-09 13:55:00,49.54,49.61,49.45,49.49,45800.0,48.2615,48.3296,48.1738,48.2127,45800.0
2006-08-09 14:00:00,49.49,49.62,49.48,49.6,44500.0,48.2127,48.3394,48.203,48.3199,44500.0
2006-08-09 14:05:00,49.6,49.72,49.59,49.65,58300.0,48.3199,48.4368,48.3102,48.3686,58300.0
2006-08-09 14:10:00,49.62,49.64,49.45,49.45,56800.0,48.3394,48.3589,48.1738,48.1738,56800.0
2006-08-09 14:15:00,49.45,49.55,49.44,49.48,78300.0,48.1738,48.2712,48.164,48.203,78300.0
2006-08-09 14:20:00,49.46,49.54,49.46,49.48,45700.0,48.1835,48.2615,48.1835,48.203,45700.0
2006-08-09 14:25:00,49.48,49.49,49.38,49.4,53500.0,48.203,48.2127,48.1056,48.1251,53500.0
2006-08-09 14:30:00,49.4,49.43,49.38,49.41,80100.0,48.1251,48.1543,48.1056,48.1348,80100.0
2006-08-09 14:35:00,49.42,49.5,49.4,49.41,75800.0,48.1446,48.2225,48.1251,48.1348,75800.0
2006-08-09 14:40:00,49.42,49.44,49.35,49.35,116700.0,48.1446,48.164,48.0764,48.0764,116700.0
2006-08-09 14:45:00,49.35,49.4,49.3,49.31,64500.0,48.0764,48.1251,48.0276,48.0374,64500.0
2006-08-09 14:50:00,49.32,49.34,49.29,49.29,26800.0,48.0471,48.0666,48.0179,48.0179,26800.0
2006-08-09 14:55:00,49.3,49.32,49.29,49.3,26600.0,48.0276,48.0471,48.0179,48.0276,26600.0
2006-08-09 15:00:00,49.3,49.31,49.01,49.04,97900.0,48.0276,48.0374,47.7451,47.7744,97900.0
2006-08-09 15:05:00,49.04,49.05,48.82,48.82,78400.0,47.7744,47.7841,47.56,47.56,78400.0
2006-08-09 15:10:00,48.81,48.87,48.8,48.87,57800.0,47.5503,47.6087,47.5406,47.6087,57800.0
2006-08-09 15:15:00,48.87,48.97,48.86,48.95,63800.0,47.6087,47.7062,47.599,47.6867,63800.0
2006-08-09 15:20:00,48.96,48.99,48.85,48.85,38100.0,47.6964,47.7256,47.5893,47.5893,38100.0
2006-08-09 15:25:00,48.86,48.93,48.8,48.8,23100.0,47.599,47.6672,47.5406,47.5406,23100.0
2006-08-09 15:30:00,48.8,48.95,48.63,48.64,55900.0,47.5406,47.6867,47.3749,47.3847,55900.0
2006-08-09 15:35:00,48.62,48.69,48.56,48.58,35600.0,47.3652,47.4334,47.3067,47.3262,35600.0
2006-08-09 15:40:00,48.57,48.61,48.46,48.52,59600.0,47.3165,47.3555,47.2093,47.2678,59600.0
2006-08-09 15:45:00,48.51,48.51,48.33,48.42,52000.0,47.258,47.258,47.0827,47.1704,52000.0
2006-08-09 15:50:00,48.42,48.56,48.26,48.31,89900.0,47.1704,47.3067,47.0145,47.0632,89900.0
2006-08-09 15:55:00,48.31,48.54,48.3,48.52,101700.0,47.0632,47.2873,47.0535,47.2678,101700.0
2006-08-10 09:30:00,48.63,48.65,48.07,48.15,105000.0,47.3749,47.3944,46.8294,46.9073,105000.0
2006-08-10 09:35:00,48.14,48.3,47.76,47.76,85200.0,46.8976,47.0535,46.5274,46.5274,85200.0
2006-08-10 09:40:00,47.77,48.05,47.68,47.96,68600.0,46.5371,46.8099,46.4495,46.7222,68600.0
2006-08-10 09:45:00,47.94,48.39,47.88,48.29,148000.0,46.7027,47.1411,46.6443,47.0437,148000.0
2006-08-10 09:50:00,48.27,48.86,48.2,48.71,74500.0,47.0242,47.599,46.956,47.4529,74500.0
2006-08-10 09:55:00,48.71,48.72,48.4,48.52,62200.0,47.4529,47.4626,47.1509,47.2678,62200.0
2006-08-10 10:00:00,48.54,48.56,48.39,48.47,54800.0,47.2873,47.3067,47.1411,47.2191,54800.0
2006-08-10 10:05:00,48.47,48.52,48.36,48.46,39800.0,47.2191,47.2678,47.1119,47.2093,39800.0
2006-08-10 10:10:00,48.46,48.53,48.46,48.51,49800.0,47.2093,47.2775,47.2093,47.258,49800.0
2006-08-10 10:15:00,48.51,48.55,48.38,48.53,27000.0,47.258,47.297,47.1314,47.2775,27000.0
2006-08-10 10:20:00,48.52,48.56,48.43,48.52,23500.0,47.2678,47.3067,47.1801,47.2678,23500.0
2006-08-10 10:25:00,48.52,48.57,48.5,48.57,28500.0,47.2678,47.3165,47.2483,47.3165,28500.0
2006-08-10 10:30:00,48.56,48.63,48.56,48.61,45200.0,47.3067,47.3749,47.3067,47.3555,45200.0
2006-08-10 10:35:00,48.61,48.63,48.5,48.5,30400.0,47.3555,47.3749,47.2483,47.2483,30400.0
2006-08-10 10:40:00,48.52,48.57,48.46,48.56,23300.0,47.2678,47.3165,47.2093,47.3067,23300.0
2006-08-10 10:45:00,48.54,48.55,48.42,48.44,7900.0,47.2873,47.297,47.1704,47.1898,7900.0
2006-08-10 10:50:00,48.42,48.55,48.42,48.53,19400.0,47.1704,47.297,47.1704,47.2775,19400.0
2006-08-10 10:55:00,48.56,48.6,48.5,48.6,18200.0,47.3067,47.3457,47.2483,47.3457,18200.0
2006-08-10 11:00:00,48.59,48.6,48.56,48.59,14100.0,47.336,47.3457,47.3067,47.336,14100.0
2006-08-10 11:05:00,48.6,48.67,48.56,48.63,66900.0,47.3457,47.4139,47.3067,47.3749,66900.0
2006-08-10 11:10:00,48.63,48.65,48.61,48.63,29100.0,47.3749,47.3944,47.3555,47.3749,29100.0
2006-08-10 11:15:00,48.64,48.67,48.6,48.62,36700.0,47.3847,47.4139,47.3457,47.3652,36700.0
2006-08-10 11:20:00,48.63,48.63,48.49,48.51,16000.0,47.3749,47.3749,47.2386,47.258,16000.0
2006-08-10 11:25:00,48.51,48.58,48.49,48.58,14900.0,47.258,47.3262,47.2386,47.3262,14900.0
2006-08-10 11:30:00,48.58,48.6,48.5,48.55,19800.0,47.3262,47.3457,47.2483,47.297,19800.0
2006-08-10 11:35:00,48.57,48.62,48.52,48.56,48800.0,47.3165,47.3652,47.2678,47.3067,48800.0
2006-08-10 11:40:00,48.56,48.61,48.56,48.6,12600.0,47.3067,47.3555,47.3067,47.3457,12600.0
2006-08-10 11:45:00,48.6,48.6,48.57,48.58,25700.0,47.3457,47.3457,47.3165,47.3262,25700.0
2006-08-10 11:50:00,48.58,48.62,48.58,48.6,8200.0,47.3262,47.3652,47.3262,47.3457,8200.0
2006-08-10 11:55:00,48.61,48.66,48.61,48.65,47100.0,47.3555,47.4042,47.3555,47.3944,47100.0
2006-08-10 12:00:00,48.65,48.67,48.6,48.6,24300.0,47.3944,47.4139,47.3457,47.3457,24300.0
2006-08-10 12:05:00,48.63,48.63,48.57,48.59,15900.0,47.3749,47.3749,47.3165,47.336,15900.0
2006-08-10 12:10:00,48.6,48.66,48.6,48.64,10000.0,47.3457,47.4042,47.3457,47.3847,10000.0
2006-08-10 12:15:00,48.63,48.64,48.59,48.59,8700.0,47.3749,47.3847,47.336,47.336,8700.0
2006-08-10 12:20:00,48.61,48.65,48.55,48.64,15000.0,47.3555,47.3944,47.297,47.3847,15000.0
2006-08-10 12:25:00,48.61,48.65,48.61,48.65,8700.0,47.3555,47.3944,47.3555,47.3944,8700.0
2006-08-10 12:30:00,48.65,48.66,48.6,48.62,21200.0,47.3944,47.4042,47.3457,47.3652,21200.0
2006-08-10 12:35:00,48.62,48.62,48.55,48.57,10700.0,47.3652,47.3652,47.297,47.3165,10700.0
2006-08-10 12:40:00,48.57,48.63,48.57,48.6,10400.0,47.3165,47.3749,47.3165,47.3457,10400.0
2006-08-10 12:45:00,48.6,48.6,48.53,48.55,13900.0,47.3457,47.3457,47.2775,47.297,13900.0
2006-08-10 12:50:00,48.56,48.56,48.52,48.54,13500.0,47.3067,47.3067,47.2678,47.2873,13500.0
2006-08-10 12:55:00,48.53,48.54,48.52,48.54,4300.0,47.2775,47.2873,47.2678,47.2873,4300.0
2006-08-10 13:00:00,48.52,48.53,48.44,48.45,21000.0,47.2678,47.2775,47.1898,47.1996,21000.0
2006-08-10 13:05:00,48.44,48.44,48.38,48.38,17200.0,47.1898,47.1898,47.1314,47.1314,17200.0
2006-08-10 13:10:00,48.38,48.4,48.3,48.36,39900.0,47.1314,47.1509,47.0535,47.1119,39900.0
2006-08-10 13:15:00,48.34,48.35,48.27,48.3,28900.0,47.0924,47.1022,47.0242,47.0535,28900.0
2006-08-10 13:20:00,48.29,48.3,48.24,48.29,14000.0,47.0437,47.0535,46.995,47.0437,14000.0
2006-08-10 13:25:00,48.28,48.32,48.27,48.3,7600.0,47.034,47.0729,47.0242,47.0535,7600.0
2006-08-10 13:30:00,48.3,48.38,48.3,48.37,18900.0,47.0535,47.1314,47.0535,47.1217,18900.0
2006-08-10 13:35:00,48.37,48.4,48.33,48.4,29600.0,47.1217,47.1509,47.0827,47.1509,29600.0
2006-08-10 13:40:00,48.4,48.5,48.31,48.41,39100.0,47.1509,47.2483,47.0632,47.1606,39100.0
2006-08-10 13:45:00,48.43,48.46,48.31,48.41,31500.0,47.1801,47.2093,47.0632,47.1606,31500.0
2006-08-10 13:50:00,48.42,48.44,48.37,48.42,25900.0,47.1704,47.1898,47.1217,47.1704,25900.0
2006-08-10 13:55:00,48.42,48.46,48.4,48.45,17100.0,47.1704,47.2093,47.1509,47.1996,17100.0
2006-08-10 14:00:00,48.46,48.72,48.46,48.68,49500.0,47.2093,47.4626,47.2093,47.4236,49500.0
2006-08-10 14:05:00,48.68,48.9,48.67,48.85,24300.0,47.4236,47.638,47.4139,47.5893,24300.0
2006-08-10 14:10:00,48.86,48.89,48.8,48.8,19600.0,47.599,47.6282,47.5406,47.5406,19600.0
2006-08-10 14:15:00,48.8,48.83,48.71,48.71,34000.0,47.5406,47.5698,47.4529,47.4529,34000.0
2006-08-10 14:20:00,48.7,48.7,48.59,48.6,21400.0,47.4431,47.4431,47.336,47.3457,21400.0
2006-08-10 14:25:00,48.6,48.65,48.55,48.56,23100.0,47.3457,47.3944,47.297,47.3067,23100.0
2006-08-10 14:30:00,48.55,48.56,48.4,48.4,16400.0,47.297,47.3067,47.1509,47.1509,16400.0
2006-08-10 14:35:00,48.4,48.52,48.4,48.44,13700.0,47.1509,47.2678,47.1509,47.1898,13700.0
2006-08-10 14:40:00,48.44,48.52,48.38,48.39,18900.0,47.1898,47.2678,47.1314,47.1411,18900.0
2006-08-10 14:45:00,48.39,48.41,48.18,48.29,19500.0,47.1411,47.1606,46.9366,47.0437,19500.0
2006-08-10 14:50:00,48.3,48.41,48.3,48.41,10500.0,47.0535,47.1606,47.0535,47.1606,10500.0
2006-08-10 14:55:00,48.4,48.43,48.4,48.41,15300.0,47.1509,47.1801,47.1509,47.1606,15300.0
2006-08-10 15:00:00,48.42,48.42,48.37,48.37,19700.0,47.1704,47.1704,47.1217,47.1217,19700.0
2006-08-10 15:05:00,48.38,48.46,48.31,48.41,20200.0,47.1314,47.2093,47.0632,47.1606,20200.0
2006-08-10 15:10:00,48.4,48.47,48.4,48.43,17700.0,47.1509,47.2191,47.1509,47.1801,17700.0
2006-08-10 15:15:00,48.42,48.53,48.36,48.51,22100.0,47.1704,47.2775,47.1119,47.258,22100.0
2006-08-10 15:20:00,48.51,48.54,48.32,48.32,20200.0,47.258,47.2873,47.0729,47.0729,20200.0
2006-08-10 15:25:00,48.31,48.35,48.21,48.33,17700.0,47.0632,47.1022,46.9658,47.0827,17700.0
2006-08-10 15:30:00,48.32,48.4,48.31,48.4,15800.0,47.0729,47.1509,47.0632,47.1509,15800.0
2006-08-10 15:35:00,48.41,48.41,48.3,48.39,20300.0,47.1606,47.1606,47.0535,47.1411,20300.0
2006-08-10 15:40:00,48.38,48.49,48.38,48.48,40900.0,47.1314,47.2386,47.1314,47.2288,40900.0
2006-08-10 15:45:00,48.45,48.5,48.42,48.47,29900.0,47.1996,47.2483,47.1704,47.2191,29900.0
2006-08-10 15:50:00,48.46,48.47,48.28,48.41,60100.0,47.2093,47.2191,47.034,47.1606,60100.0
2006-08-10 15:55:00,48.41,48.47,48.4,48.45,93400.0,47.1606,47.2191,47.1509,47.1996,93400.0
2006-08-11 09:30:00,49.26,49.64,49.12,49.48,209300.0,47.9887,48.3589,47.8523,48.203,209300.0
2006-08-11 09:35:00,49.51,49.71,49.45,49.62,107700.0,48.2322,48.4271,48.1738,48.3394,107700.0
2006-08-11 09:40:00,49.62,49.94,49.5,49.71,88000.0,48.3394,48.6511,48.2225,48.4271,88000.0
2006-08-11 09:45:00,49.71,49.73,49.51,49.56,42800.0,48.4271,48.4466,48.2322,48.2809,42800.0
2006-08-11 09:50:00,49.55,49.61,49.44,49.48,60600.0,48.2712,48.3296,48.164,48.203,60600.0
2006-08-11 09:55:00,49.48,49.52,49.48,49.5,57400.0,48.203,48.242,48.203,48.2225,57400.0
2006-08-11 10:00:00,49.5,49.84,49.5,49.8,65500.0,48.2225,48.5537,48.2225,48.5147,65500.0
2006-08-11 10:05:00,49.78,49.81,49.66,49.7,46200.0,48.4953,48.5245,48.3784,48.4173,46200.0
2006-08-11 10:10:00,49.7,49.83,49.7,49.83,40600.0,48.4173,48.544,48.4173,48.544,40600.0
2006-08-11 10:15:00,49.83,49.87,49.77,49.87,52400.0,48.544,48.5829,48.4855,48.5829,52400.0
2006-08-11 10:20:00,49.86,50.14,49.86,50.07,132500.0,48.5732,48.846,48.5732,48.7778,132500.0
2006-08-11 10:25:00,50.09,50.2,50.0,50.12,86100.0,48.7973,48.9044,48.7096,48.8265,86100.0
2006-08-11 10:30:00,50.1,50.24,50.06,50.24,72900.0,48.807,48.9434,48.768,48.9434,72900.0
2006-08-11 10:35:00,50.24,50.5,50.12,50.35,90000.0,48.9434,49.1967,48.8265,49.0505,90000.0
2006-08-11 10:40:00,50.35,50.42,50.23,50.36,57500.0,49.0505,49.1187,48.9336,49.0603,57500.0
2006-08-11 10:45:00,50.37,50.59,50.37,50.57,98800.0,49.07,49.2844,49.07,49.2649,98800.0
2006-08-11 10:50:00,50.59,50.6,50.33,50.38,114000.0,49.2844,49.2941,49.0311,49.0798,114000.0
2006-08-11 10:55:00,50.38,50.43,49.45,50.36,53600.0,49.0798,49.1285,48.1738,49.0603,53600.0
2006-08-11 11:00:00,50.35,50.38,50.25,50.32,62200.0,49.0505,49.0798,48.9531,49.0213,62200.0
2006-08-11 11:05:00,50.33,50.36,50.31,50.32,19500.0,49.0311,49.0603,49.0116,49.0213,19500.0
2006-08-11 11:10:00,50.32,50.32,50.29,50.3,46800.0,49.0213,49.0213,48.9921,49.0018,46800.0
2006-08-11 11:15:00,50.3,50.31,50.26,50.27,68000.0,49.0018,49.0116,48.9629,48.9726,68000.0
2006-08-11 11:20:00,50.26,50.28,50.21,50.22,84600.0,48.9629,48.9824,48.9142,48.9239,84600.0
2006-08-11 11:25:00,50.22,50.22,50.02,50.02,81000.0,48.9239,48.9239,48.7291,48.7291,81000.0
2006-08-11 11:30:00,50.02,50.06,49.98,50.03,130700.0,48.7291,48.768,48.6901,48.7388,130700.0
2006-08-11 11:35:00,50.03,50.06,49.73,49.76,120100.0,48.7388,48.768,48.4466,48.4758,120100.0
2006-08-11 11:40:00,49.76,49.99,49.76,49.98,33900.0,48.4758,48.6998,48.4758,48.6901,33900.0
2006-08-11 11:45:00,49.98,49.99,49.82,49.82,51900.0,48.6901,48.6998,48.5342,48.5342,51900.0
2006-08-11 11:50:00,49.81,49.87,49.8,49.82,40500.0,48.5245,48.5829,48.5147,48.5342,40500.0
2006-08-11 11:55:00,49.81,49.82,49.69,49.73,54500.0,48.5245,48.5342,48.4076,48.4466,54500.0
2006-08-11 12:00:00,49.71,49.85,49.68,49.83,28200.0,48.4271,48.5635,48.3978,48.544,28200.0
2006-08-11 12:05:00,49.83,49.99,49.82,49.99,43700.0,48.544,48.6998,48.5342,48.6998,43700.0
2006-08-11 12:10:00,49.99,50.09,49.97,50.05,27200.0,48.6998,48.7973,48.6804,48.7583,27200.0
2006-08-11 12:15:00,50.06,50.07,50.02,50.06,34100.0,48.768,48.7778,48.7291,48.768,34100.0
2006-08-11 12:20:00,50.06,50.12,49.96,49.96,50000.0,48.768,48.8265,48.6706,48.6706,50000.0
2006-08-11 12:25:00,49.96,50.02,49.87,50.02,47000.0,48.6706,48.7291,48.5829,48.7291,47000.0
2006-08-11 12:30:00,50.04,50.08,50.01,50.01,14400.0,48.7486,48.7875,48.7193,48.7193,14400.0
2006-08-11 12:35:00,50.01,50.01,49.98,49.99,13500.0,48.7193,48.7193,48.6901,48.6998,13500.0
2006-08-11 12:40:00,49.99,50.02,49.98,49.98,9600.0,48.6998,48.7291,48.6901,48.6901,9600.0
2006-08-11 12:45:00,49.98,50.0,49.89,49.9,34200.0,48.6901,48.7096,48.6024,48.6122,34200.0
2006-08-11 12:50:00,49.91,49.99,49.79,49.84,50500.0,48.6219,48.6998,48.505,48.5537,50500.0
2006-08-11 12:55:00,49.85,49.95,49.82,49.95,23800.0,48.5635,48.6609,48.5342,48.6609,23800.0
2006-08-11 13:00:00,49.94,50.03,49.94,50.0,87900.0,48.6511,48.7388,48.6511,48.7096,87900.0
2006-08-11 13:05:00,50.0,50.02,49.8,49.97,45100.0,48.7096,48.7291,48.5147,48.6804,45100.0
2006-08-11 13:10:00,49.98,50.0,49.94,49.98,28900.0,48.6901,48.7096,48.6511,48.6901,28900.0
2006-08-11 13:15:00,49.97,50.0,49.82,49.82,34800.0,48.6804,48.7096,48.5342,48.5342,34800.0
2006-08-11 13:20:00,49.81,49.84,49.7,49.7,29200.0,48.5245,48.5537,48.4173,48.4173,29200.0
2006-08-11 13:25:00,49.71,49.72,49.62,49.72,26000.0,48.4271,48.4368,48.3394,48.4368,26000.0
2006-08-11 13:30:00,49.73,49.74,49.54,49.56,48900.0,48.4466,48.4563,48.2615,48.2809,48900.0
2006-08-11 13:35:00,49.54,49.7,49.53,49.62,78800.0,48.2615,48.4173,48.2517,48.3394,78800.0
2006-08-11 13:40:00,49.64,49.65,49.5,49.5,26700.0,48.3589,48.3686,48.2225,48.2225,26700.0
2006-08-11 13:45:00,49.5,49.59,49.5,49.55,15400.0,48.2225,48.3102,48.2225,48.2712,15400.0
2006-08-11 13:50:00,49.54,49.61,49.53,49.57,15100.0,48.2615,48.3296,48.2517,48.2907,15100.0
2006-08-11 13:55:00,49.58,49.67,49.58,49.61,14700.0,48.3004,48.3881,48.3004,48.3296,14700.0
2006-08-11 14:00:00,49.61,49.83,49.61,49.79,68700.0,48.3296,48.544,48.3296,48.505,68700.0
2006-08-11 14:05:00,49.79,49.81,49.75,49.76,14200.0,48.505,48.5245,48.466,48.4758,14200.0
2006-08-11 14:10:00,49.76,49.84,49.75,49.76,38300.0,48.4758,48.5537,48.466,48.4758,38300.0
2006-08-11 14:15:00,49.76,49.82,49.75,49.78,34700.0,48.4758,48.5342,48.466,48.4953,34700.0
2006-08-11 14:20:00,49.77,49.79,49.71,49.76,22700.0,48.4855,48.505,48.4271,48.4758,22700.0
2006-08-11 14:25:00,49.75,49.78,49.73,49.74,15900.0,48.466,48.4953,48.4466,48.4563,15900.0
2006-08-11 14:30:00,49.73,49.75,49.7,49.75,28500.0,48.4466,48.466,48.4173,48.466,28500.0
2006-08-11 14:35:00,49.76,49.79,49.73,49.78,30600.0,48.4758,48.505,48.4466,48.4953,30600.0
2006-08-11 14:40:00,49.79,49.85,49.76,49.85,73300.0,48.505,48.5635,48.4758,48.5635,73300.0
2006-08-11 14:45:00,49.85,49.88,49.8,49.81,45400.0,48.5635,48.5927,48.5147,48.5245,45400.0
2006-08-11 14:50:00,49.8,49.87,49.8,49.87,21500.0,48.5147,48.5829,48.5147,48.5829,21500.0
2006-08-11 14:55:00,49.87,49.91,49.84,49.84,22500.0,48.5829,48.6219,48.5537,48.5537,22500.0
2006-08-11 15:00:00,49.84,49.9,49.79,49.79,32400.0,48.5537,48.6122,48.505,48.505,32400.0
2006-08-11 15:05:00,49.81,49.9,49.78,49.85,28300.0,48.5245,48.6122,48.4953,48.5635,28300.0
2006-08-11 15:10:00,49.84,49.89,49.8,49.88,29800.0,48.5537,48.6024,48.5147,48.5927,29800.0
2006-08-11 15:15:00,49.88,49.95,49.85,49.86,34200.0,48.5927,48.6609,48.5635,48.5732,34200.0
2006-08-11 15:20:00,49.85,49.87,49.8,49.87,33300.0,48.5635,48.5829,48.5147,48.5829,33300.0
2006-08-11 15:25:00,49.86,49.87,49.78,49.86,26700.0,48.5732,48.5829,48.4953,48.5732,26700.0
2006-08-11 15:30:00,49.84,49.84,49.75,49.77,23300.0,48.5537,48.5537,48.466,48.4855,23300.0
2006-08-11 15:35:00,49.77,49.83,49.73,49.81,32400.0,48.4855,48.544,48.4466,48.5245,32400.0
2006-08-11 15:40:00,49.81,49.86,49.72,49.72,47700.0,48.5245,48.5732,48.4368,48.4368,47700.0
2006-08-11 15:45:00,49.72,49.82,49.69,49.74,46800.0,48.4368,48.5342,48.4076,48.4563,46800.0
2006-08-11 15:50:00,49.74,49.8,49.71,49.79,55100.0,48.4563,48.5147,48.4271,48.505,55100.0
2006-08-11 15:55:00,49.79,49.88,49.72,49.88,87700.0,48.505,48.5927,48.4368,48.5927,87700.0
2006-08-14 09:30:00,50.25,50.42,49.9,49.93,122500.0,48.9531,49.1187,48.6122,48.6414,122500.0
2006-08-14 09:35:00,49.92,49.92,49.7,49.89,15400.0,48.6316,48.6316,48.4173,48.6024,15400.0
2006-08-14 09:40:00,49.87,49.89,49.5,49.5,32900.0,48.5829,48.6024,48.2225,48.2225,32900.0
2006-08-14 09:45:00,49.54,49.68,49.53,49.62,38100.0,48.2615,48.3978,48.2517,48.3394,38100.0
2006-08-14 09:50:00,49.62,49.66,49.53,49.56,42700.0,48.3394,48.3784,48.2517,48.2809,42700.0
2006-08-14 09:55:00,49.57,49.74,49.52,49.52,47100.0,48.2907,48.4563,48.242,48.242,47100.0
2006-08-14 10:00:00,49.53,49.54,49.37,49.38,42900.0,48.2517,48.2615,48.0958,48.1056,42900.0
2006-08-14 10:05:00,49.38,49.5,49.37,49.48,24300.0,48.1056,48.2225,48.0958,48.203,24300.0
2006-08-14 10:10:00,49.48,49.5,49.45,49.47,22100.0,48.203,48.2225,48.1738,48.1933,22100.0
2006-08-14 10:15:00,49.49,49.5,49.36,49.37,23300.0,48.2127,48.2225,48.0861,48.0958,23300.0
2006-08-14 10:20:00,49.38,49.41,49.35,49.4,41800.0,48.1056,48.1348,48.0764,48.1251,41800.0
2006-08-14 10:25:00,49.39,49.45,49.33,49.42,41500.0,48.1153,48.1738,48.0569,48.1446,41500.0
2006-08-14 10:30:00,49.42,49.5,49.41,49.49,30000.0,48.1446,48.2225,48.1348,48.2127,30000.0
2006-08-14 10:35:00,49.48,49.5,49.45,49.5,19300.0,48.203,48.2225,48.1738,48.2225,19300.0
2006-08-14 10:40:00,49.49,49.5,49.47,49.48,18300.0,48.2127,48.2225,48.1933,48.203,18300.0
2006-08-14 10:45:00,49.49,49.52,49.48,49.49,20000.0,48.2127,48.242,48.203,48.2127,20000.0
2006-08-14 10:50:00,49.5,49.57,49.49,49.51,30200.0,48.2225,48.2907,48.2127,48.2322,30200.0
2006-08-14 10:55:00,49.51,49.56,49.51,49.55,19500.0,48.2322,48.2809,48.2322,48.2712,19500.0
2006-08-14 11:00:00,49.55,49.59,49.52,49.55,62200.0,48.2712,48.3102,48.242,48.2712,62200.0
2006-08-14 11:05:00,49.55,49.7,49.55,49.68,42000.0,48.2712,48.4173,48.2712,48.3978,42000.0
2006-08-14 11:10:00,49.67,49.75,49.67,49.74,35200.0,48.3881,48.466,48.3881,48.4563,35200.0
2006-08-14 11:15:00,49.75,49.78,49.73,49.75,21000.0,48.466,48.4953,48.4466,48.466,21000.0
2006-08-14 11:20:00,49.75,49.87,49.75,49.8,18700.0,48.466,48.5829,48.466,48.5147,18700.0
2006-08-14 11:25:00,49.8,49.81,49.68,49.68,30300.0,48.5147,48.5245,48.3978,48.3978,30300.0
2006-08-14 11:30:00,49.68,49.73,49.67,49.68,49000.0,48.3978,48.4466,48.3881,48.3978,49000.0
2006-08-14 11:35:00,49.68,49.69,49.61,49.63,8400.0,48.3978,48.4076,48.3296,48.3491,8400.0
2006-08-14 11:40:00,49.63,49.7,49.63,49.69,8100.0,48.3491,48.4173,48.3491,48.4076,8100.0
2006-08-14 11:45:00,49.69,49.74,49.67,49.67,11900.0,48.4076,48.4563,48.3881,48.3881,11900.0
2006-08-14 11:50:00,49.68,49.72,49.66,49.69,13000.0,48.3978,48.4368,48.3784,48.4076,13000.0
2006-08-14 11:55:00,49.7,49.74,49.67,49.68,21100.0,48.4173,48.4563,48.3881,48.3978,21100.0
2006-08-14 12:00:00,49.68,49.71,49.68,49.69,14000.0,48.3978,48.4271,48.3978,48.4076,14000.0
2006-08-14 12:05:00,49.69,49.71,49.69,49.7,44800.0,48.4076,48.4271,48.4076,48.4173,44800.0
2006-08-14 12:10:00,49.7,49.76,49.69,49.74,16600.0,48.4173,48.4758,48.4076,48.4563,16600.0
2006-08-14 12:15:00,49.72,49.74,49.67,49.7,19300.0,48.4368,48.4563,48.3881,48.4173,19300.0
2006-08-14 12:20:00,49.68,49.7,49.68,49.7,10700.0,48.3978,48.4173,48.3978,48.4173,10700.0
2006-08-14 12:25:00,49.7,49.7,49.66,49.67,14800.0,48.4173,48.4173,48.3784,48.3881,14800.0
2006-08-14 12:30:00,49.68,49.7,49.65,49.69,6900.0,48.3978,48.4173,48.3686,48.4076,6900.0
2006-08-14 12:35:00,49.7,49.7,49.66,49.66,5800.0,48.4173,48.4173,48.3784,48.3784,5800.0
2006-08-14 12:40:00,49.66,49.7,49.65,49.68,7100.0,48.3784,48.4173,48.3686,48.3978,7100.0
2006-08-14 12:45:00,49.69,49.71,49.69,49.7,9100.0,48.4076,48.4271,48.4076,48.4173,9100.0
2006-08-14 12:50:00,49.7,49.72,49.68,49.69,7600.0,48.4173,48.4368,48.3978,48.4076,7600.0
2006-08-14 12:55:00,49.68,49.69,49.65,49.67,7000.0,48.3978,48.4076,48.3686,48.3881,7000.0
2006-08-14 13:00:00,49.67,49.71,49.65,49.69,10700.0,48.3881,48.4271,48.3686,48.4076,10700.0
2006-08-14 13:05:00,49.67,49.7,49.64,49.66,6400.0,48.3881,48.4173,48.3589,48.3784,6400.0
2006-08-14 13:10:00,49.65,49.67,49.64,49.64,5200.0,48.3686,48.3881,48.3589,48.3589,5200.0
2006-08-14 13:15:00,49.66,49.69,49.66,49.66,6400.0,48.3784,48.4076,48.3784,48.3784,6400.0
2006-08-14 13:20:00,49.65,49.67,49.62,49.65,6500.0,48.3686,48.3881,48.3394,48.3686,6500.0
2006-08-14 13:25:00,49.64,49.66,49.61,49.64,9000.0,48.3589,48.3784,48.3296,48.3589,9000.0
2006-08-14 13:30:00,49.66,49.7,49.64,49.7,7900.0,48.3784,48.4173,48.3589,48.4173,7900.0
2006-08-14 13:35:00,49.69,49.73,49.64,49.65,16600.0,48.4076,48.4466,48.3589,48.3686,16600.0
2006-08-14 13:40:00,49.66,49.66,49.62,49.62,6100.0,48.3784,48.3784,48.3394,48.3394,6100.0
2006-08-14 13:45:00,49.63,49.63,49.56,49.58,18700.0,48.3491,48.3491,48.2809,48.3004,18700.0
2006-08-14 13:50:00,49.58,49.58,49.5,49.56,12900.0,48.3004,48.3004,48.2225,48.2809,12900.0
2006-08-14 13:55:00,49.53,49.55,49.48,49.49,14600.0,48.2517,48.2712,48.203,48.2127,14600.0
2006-08-14 14:00:00,49.49,49.59,49.48,49.57,15400.0,48.2127,48.3102,48.203,48.2907,15400.0
2006-08-14 14:05:00,49.56,49.6,49.48,49.56,17100.0,48.2809,48.3199,48.203,48.2809,17100.0
2006-08-14 14:10:00,49.56,49.6,49.49,49.5,15000.0,48.2809,48.3199,48.2127,48.2225,15000.0
2006-08-14 14:15:00,49.5,49.52,49.46,49.47,17600.0,48.2225,48.242,48.1835,48.1933,17600.0
2006-08-14 14:20:00,49.48,49.5,49.33,49.46,53200.0,48.203,48.2225,48.0569,48.1835,53200.0
2006-08-14 14:25:00,49.46,49.46,49.39,49.4,18200.0,48.1835,48.1835,48.1153,48.1251,18200.0
2006-08-14 14:30:00,49.39,49.48,49.38,49.48,33900.0,48.1153,48.203,48.1056,48.203,33900.0
2006-08-14 14:35:00,49.5,49.71,49.5,49.7,38000.0,48.2225,48.4271,48.2225,48.4173,38000.0
2006-08-14 14:40:00,49.7,49.73,49.67,49.71,15800.0,48.4173,48.4466,48.3881,48.4271,15800.0
2006-08-14 14:45:00,49.72,49.8,49.7,49.77,63500.0,48.4368,48.5147,48.4173,48.4855,63500.0
2006-08-14 14:50:00,49.77,49.77,49.62,49.62,48500.0,48.4855,48.4855,48.3394,48.3394,48500.0
2006-08-14 14:55:00,49.6,49.61,49.5,49.6,19200.0,48.3199,48.3296,48.2225,48.3199,19200.0
2006-08-14 15:00:00,49.57,49.58,49.31,49.31,23100.0,48.2907,48.3004,48.0374,48.0374,23100.0
2006-08-14 15:05:00,49.3,49.32,49.14,49.26,30200.0,48.0276,48.0471,47.8718,47.9887,30200.0
2006-08-14 15:10:00,49.28,49.37,49.24,49.31,25500.0,48.0082,48.0958,47.9692,48.0374,25500.0
2006-08-14 15:15:00,49.3,49.42,49.05,49.05,60600.0,48.0276,48.1446,47.7841,47.7841,60600.0
2006-08-14 15:20:00,49.04,49.28,49.0,49.15,34400.0,47.7744,48.0082,47.7354,47.8815,34400.0
2006-08-14 15:25:00,49.15,49.15,49.01,49.02,40200.0,47.8815,47.8815,47.7451,47.7549,40200.0
2006-08-14 15:30:00,49.04,49.09,48.82,48.91,64000.0,47.7744,47.8231,47.56,47.6477,64000.0
2006-08-14 15:35:00,48.91,48.99,48.88,48.95,30000.0,47.6477,47.7256,47.6185,47.6867,30000.0
2006-08-14 15:40:00,48.95,49.14,48.94,49.11,32400.0,47.6867,47.8718,47.6769,47.8426,32400.0
2006-08-14 15:45:00,49.12,49.23,48.96,48.99,63200.0,47.8523,47.9595,47.6964,47.7256,63200.0
2006-08-14 15:50:00,49.0,49.06,48.94,49.06,46300.0,47.7354,47.7938,47.6769,47.7938,46300.0
2006-08-14 15:55:00,49.06,49.06,48.91,48.92,110300.0,47.7938,47.7938,47.6477,47.6575,110300.0
2006-08-15 09:30:00,49.51,49.74,49.35,49.39,65400.0,48.2322,48.4563,48.0764,48.1153,65400.0
2006-08-15 09:35:00,49.39,49.5,49.01,49.4,29200.0,48.1153,48.2225,47.7451,48.1251,29200.0
2006-08-15 09:40:00,49.44,49.46,49.03,49.1,83600.0,48.164,48.1835,47.7646,47.8328,83600.0
2006-08-15 09:45:00,49.12,49.62,49.12,49.44,50200.0,47.8523,48.3394,47.8523,48.164,50200.0
2006-08-15 09:50:00,49.41,49.41,49.12,49.14,56700.0,48.1348,48.1348,47.8523,47.8718,56700.0
2006-08-15 09:55:00,49.13,49.29,49.01,49.1,44600.0,47.862,48.0179,47.7451,47.8328,44600.0
2006-08-15 10:00:00,49.09,49.26,49.07,49.13,47800.0,47.8231,47.9887,47.8036,47.862,47800.0
2006-08-15 10:05:00,49.14,49.24,49.13,49.19,32600.0,47.8718,47.9692,47.862,47.9205,32600.0
2006-08-15 10:10:00,49.19,49.33,49.01,49.31,51500.0,47.9205,48.0569,47.7451,48.0374,51500.0
2006-08-15 10:15:00,49.31,49.4,49.28,49.29,20100.0,48.0374,48.1251,48.0082,48.0179,20100.0
2006-08-15 10:20:00,49.28,49.4,49.28,49.36,11400.0,48.0082,48.1251,48.0082,48.0861,11400.0
2006-08-15 10:25:00,49.36,49.45,49.32,49.4,23700.0,48.0861,48.1738,48.0471,48.1251,23700.0
2006-08-15 10:30:00,49.4,49.44,49.34,49.41,15000.0,48.1251,48.164,48.0666,48.1348,15000.0
2006-08-15 10:35:00,49.41,49.46,49.3,49.43,46000.0,48.1348,48.1835,48.0276,48.1543,46000.0
2006-08-15 10:40:00,49.43,49.77,49.43,49.75,135300.0,48.1543,48.4855,48.1543,48.466,135300.0
2006-08-15 10:45:00,49.75,49.91,49.7,49.72,69000.0,48.466,48.6219,48.4173,48.4368,69000.0
2006-08-15 10:50:00,49.72,49.77,49.65,49.73,45300.0,48.4368,48.4855,48.3686,48.4466,45300.0
2006-08-15 10:55:00,49.73,49.92,49.7,49.88,77200.0,48.4466,48.6316,48.4173,48.5927,77200.0
2006-08-15 11:00:00,49.9,50.0,49.9,49.97,29700.0,48.6122,48.7096,48.6122,48.6804,29700.0
2006-08-15 11:05:00,49.99,50.0,49.87,49.91,28300.0,48.6998,48.7096,48.5829,48.6219,28300.0
2006-08-15 11:10:00,49.91,49.96,49.87,49.9,61100.0,48.6219,48.6706,48.5829,48.6122,61100.0
2006-08-15 11:15:00,49.92,49.95,49.86,49.87,25500.0,48.6316,48.6609,48.5732,48.5829,25500.0
2006-08-15 11:20:00,49.87,49.89,49.79,49.8,35000.0,48.5829,48.6024,48.505,48.5147,35000.0
2006-08-15 11:25:00,49.82,50.0,49.79,49.98,34300.0,48.5342,48.7096,48.505,48.6901,34300.0
2006-08-15 11:30:00,49.98,49.99,49.91,49.96,14900.0,48.6901,48.6998,48.6219,48.6706,14900.0
2006-08-15 11:35:00,49.96,50.0,49.93,49.99,35200.0,48.6706,48.7096,48.6414,48.6998,35200.0
2006-08-15 11:40:00,49.99,50.07,49.95,49.97,65400.0,48.6998,48.7778,48.6609,48.6804,65400.0
2006-08-15 11:45:00,49.97,50.03,49.97,50.02,20700.0,48.6804,48.7388,48.6804,48.7291,20700.0
2006-08-15 11:50:00,50.02,50.14,49.92,49.92,46200.0,48.7291,48.846,48.6316,48.6316,46200.0
2006-08-15 11:55:00,49.92,49.94,49.89,49.93,7100.0,48.6316,48.6511,48.6024,48.6414,7100.0
2006-08-15 12:00:00,49.93,50.0,49.93,49.98,21000.0,48.6414,48.7096,48.6414,48.6901,21000.0
2006-08-15 12:05:00,49.97,50.01,49.97,50.0,12100.0,48.6804,48.7193,48.6804,48.7096,12100.0
2006-08-15 12:10:00,50.0,50.1,49.99,50.09,83000.0,48.7096,48.807,48.6998,48.7973,83000.0
2006-08-15 12:15:00,50.09,50.21,50.07,50.2,53100.0,48.7973,48.9142,48.7778,48.9044,53100.0
2006-08-15 12:20:00,50.2,50.25,50.16,50.18,51300.0,48.9044,48.9531,48.8655,48.8849,51300.0
2006-08-15 12:25:00,50.16,50.3,50.16,50.28,64100.0,48.8655,49.0018,48.8655,48.9824,64100.0
2006-08-15 12:30:00,50.28,50.4,50.28,50.36,51900.0,48.9824,49.0993,48.9824,49.0603,51900.0
2006-08-15 12:35:00,50.38,50.44,50.31,50.37,57300.0,49.0798,49.1382,49.0116,49.07,57300.0
2006-08-15 12:40:00,50.39,50.43,50.37,50.39,19800.0,49.0895,49.1285,49.07,49.0895,19800.0
2006-08-15 12:45:00,50.4,50.43,50.38,50.42,16000.0,49.0993,49.1285,49.0798,49.1187,16000.0
2006-08-15 12:50:00,50.42,50.66,50.42,50.64,115700.0,49.1187,49.3525,49.1187,49.3331,115700.0
2006-08-15 12:55:00,50.63,50.65,50.5,50.5,55400.0,49.3233,49.3428,49.1967,49.1967,55400.0
2006-08-15 13:00:00,50.5,50.5,50.35,50.44,49500.0,49.1967,49.1967,49.0505,49.1382,49500.0
2006-08-15 13:05:00,50.44,50.49,50.42,50.46,15700.0,49.1382,49.1869,49.1187,49.1577,15700.0
2006-08-15 13:10:00,50.46,50.47,50.32,50.38,36400.0,49.1577,49.1675,49.0213,49.0798,36400.0
2006-08-15 13:15:00,50.4,50.48,50.37,50.41,26800.0,49.0993,49.1772,49.07,49.109,26800.0
2006-08-15 13:20:00,50.4,50.48,50.38,50.46,17400.0,49.0993,49.1772,49.0798,49.1577,17400.0
2006-08-15 13:25:00,50.47,50.48,50.42,50.43,24500.0,49.1675,49.1772,49.1187,49.1285,24500.0
2006-08-15 13:30:00,50.44,50.5,50.35,50.49,20800.0,49.1382,49.1967,49.0505,49.1869,20800.0
2006-08-15 13:35:00,50.49,50.51,50.43,50.47,26800.0,49.1869,49.2064,49.1285,49.1675,26800.0
2006-08-15 13:40:00,50.47,50.63,50.47,50.53,45700.0,49.1675,49.3233,49.1675,49.2259,45700.0
2006-08-15 13:45:00,50.54,50.57,50.43,50.47,11800.0,49.2356,49.2649,49.1285,49.1675,11800.0
2006-08-15 13:50:00,50.47,50.5,50.43,50.5,12700.0,49.1675,49.1967,49.1285,49.1967,12700.0
2006-08-15 13:55:00,50.48,50.56,50.48,50.51,11100.0,49.1772,49.2551,49.1772,49.2064,11100.0
2006-08-15 14:00:00,50.52,50.59,50.51,50.51,18000.0,49.2162,49.2844,49.2064,49.2064,18000.0
2006-08-15 14:05:00,50.5,50.64,50.49,50.64,48600.0,49.1967,49.3331,49.1869,49.3331,48600.0
2006-08-15 14:10:00,50.64,50.72,50.63,50.71,31100.0,49.3331,49.411,49.3233,49.4013,31100.0
2006-08-15 14:15:00,50.71,50.71,50.66,50.71,27000.0,49.4013,49.4013,49.3525,49.4013,27000.0
2006-08-15 14:20:00,50.72,50.89,50.7,50.85,73100.0,49.411,49.5766,49.3915,49.5376,73100.0
2006-08-15 14:25:00,50.83,50.94,50.8,50.84,40000.0,49.5182,49.6253,49.4889,49.5279,40000.0
2006-08-15 14:30:00,50.84,50.87,50.81,50.82,28300.0,49.5279,49.5571,49.4987,49.5084,28300.0
2006-08-15 14:35:00,50.82,50.9,50.7,50.79,50400.0,49.5084,49.5864,49.3915,49.4792,50400.0
2006-08-15 14:40:00,50.77,50.8,50.75,50.8,21800.0,49.4597,49.4889,49.4402,49.4889,21800.0
2006-08-15 14:45:00,50.8,50.95,50.78,50.94,43100.0,49.4889,49.6351,49.4695,49.6253,43100.0
2006-08-15 14:50:00,50.94,50.95,50.88,50.91,25300.0,49.6253,49.6351,49.5669,49.5961,25300.0
2006-08-15 14:55:00,50.92,51.0,50.9,50.96,50200.0,49.6058,49.6838,49.5864,49.6448,50200.0
2006-08-15 15:00:00,50.95,50.99,50.83,50.84,28100.0,49.6351,49.674,49.5182,49.5279,28100.0
2006-08-15 15:05:00,50.84,50.91,50.83,50.83,33800.0,49.5279,49.5961,49.5182,49.5182,33800.0
2006-08-15 15:10:00,50.82,50.88,50.78,50.78,24900.0,49.5084,49.5669,49.4695,49.4695,24900.0
2006-08-15 15:15:00,50.78,50.83,50.76,50.82,24100.0,49.4695,49.5182,49.45,49.5084,24100.0
2006-08-15 15:20:00,50.82,50.93,50.81,50.85,36500.0,49.5084,49.6156,49.4987,49.5376,36500.0
2006-08-15 15:25:00,50.85,50.98,50.85,50.96,36100.0,49.5376,49.6643,49.5376,49.6448,36100.0
2006-08-15 15:30:00,50.96,50.97,50.85,50.87,81900.0,49.6448,49.6545,49.5376,49.5571,81900.0
2006-08-15 15:35:00,50.86,50.89,50.74,50.75,71000.0,49.5474,49.5766,49.4305,49.4402,71000.0
2006-08-15 15:40:00,50.75,50.85,50.75,50.83,60000.0,49.4402,49.5376,49.4402,49.5182,60000.0
2006-08-15 15:45:00,50.83,50.86,50.8,50.81,67700.0,49.5182,49.5474,49.4889,49.4987,67700.0
2006-08-15 15:50:00,50.81,50.86,50.76,50.78,106500.0,49.4987,49.5474,49.45,49.4695,106500.0
2006-08-15 15:55:00,50.78,50.91,50.75,50.91,115000.0,49.4695,49.5961,49.4402,49.5961,115000.0
2006-08-16 09:30:00,51.0,51.02,50.31,50.35,106200.0,49.6838,49.7033,49.0116,49.0505,106200.0
2006-08-16 09:35:00,50.35,50.88,50.3,50.79,48000.0,49.0505,49.5669,49.0018,49.4792,48000.0
2006-08-16 09:40:00,50.79,50.86,50.57,50.74,57900.0,49.4792,49.5474,49.2649,49.4305,57900.0
2006-08-16 09:45:00,50.65,50.82,50.48,50.73,73200.0,49.3428,49.5084,49.1772,49.4207,73200.0
2006-08-16 09:50:00,50.71,50.75,50.54,50.59,31900.0,49.4013,49.4402,49.2356,49.2844,31900.0
2006-08-16 09:55:00,50.62,50.71,50.61,50.7,26700.0,49.3136,49.4013,49.3038,49.3915,26700.0
2006-08-16 10:00:00,50.7,50.81,50.64,50.81,47500.0,49.3915,49.4987,49.3331,49.4987,47500.0
2006-08-16 10:05:00,50.78,50.91,50.78,50.85,32900.0,49.4695,49.5961,49.4695,49.5376,32900.0
2006-08-16 10:10:00,50.83,50.97,50.83,50.89,38200.0,49.5182,49.6545,49.5182,49.5766,38200.0
2006-08-16 10:15:00,50.9,51.0,50.87,50.98,40000.0,49.5864,49.6838,49.5571,49.6643,40000.0
2006-08-16 10:20:00,50.95,50.95,50.87,50.95,31500.0,49.6351,49.6351,49.5571,49.6351,31500.0
2006-08-16 10:25:00,50.95,50.97,50.86,50.94,26300.0,49.6351,49.6545,49.5474,49.6253,26300.0
2006-08-16 10:30:00,50.91,51.18,50.91,51.07,50500.0,49.5961,49.8591,49.5961,49.752,50500.0
2006-08-16 10:35:00,51.07,51.07,50.8,50.89,86300.0,49.752,49.752,49.4889,49.5766,86300.0
2006-08-16 10:40:00,50.89,51.2,50.87,51.17,44500.0,49.5766,49.8786,49.5571,49.8494,44500.0
2006-08-16 10:45:00,51.15,51.16,50.86,50.93,106400.0,49.8299,49.8396,49.5474,49.6156,106400.0
2006-08-16 10:50:00,50.93,50.98,50.91,50.96,49000.0,49.6156,49.6643,49.5961,49.6448,49000.0
2006-08-16 10:55:00,50.95,51.02,50.95,50.99,56900.0,49.6351,49.7033,49.6351,49.674,56900.0
2006-08-16 11:00:00,50.99,51.2,50.99,51.1,29200.0,49.674,49.8786,49.674,49.7812,29200.0
2006-08-16 11:05:00,51.1,51.1,51.0,51.0,21100.0,49.7812,49.7812,49.6838,49.6838,21100.0
2006-08-16 11:10:00,51.0,51.0,50.97,50.99,27900.0,49.6838,49.6838,49.6545,49.674,27900.0
2006-08-16 11:15:00,50.99,50.99,50.82,50.83,83400.0,49.674,49.674,49.5084,49.5182,83400.0
2006-08-16 11:20:00,50.84,50.9,50.84,50.87,22800.0,49.5279,49.5864,49.5279,49.5571,22800.0
2006-08-16 11:25:00,50.87,50.9,50.87,50.89,18500.0,49.5571,49.5864,49.5571,49.5766,18500.0
2006-08-16 11:30:00,50.88,50.9,50.88,50.89,22900.0,49.5669,49.5864,49.5669,49.5766,22900.0
2006-08-16 11:35:00,50.88,50.88,50.7,50.71,84200.0,49.5669,49.5669,49.3915,49.4013,84200.0
2006-08-16 11:40:00,50.7,50.77,50.69,50.77,38700.0,49.3915,49.4597,49.3818,49.4597,38700.0
2006-08-16 11:45:00,50.77,50.84,50.77,50.83,8800.0,49.4597,49.5279,49.4597,49.5182,8800.0
2006-08-16 11:50:00,50.83,50.87,50.74,50.76,22700.0,49.5182,49.5571,49.4305,49.45,22700.0
2006-08-16 11:55:00,50.75,50.75,50.69,50.7,7900.0,49.4402,49.4402,49.3818,49.3915,7900.0
2006-08-16 12:00:00,50.71,50.72,50.61,50.62,13400.0,49.4013,49.411,49.3038,49.3136,13400.0
2006-08-16 12:05:00,50.6,50.68,50.57,50.68,19900.0,49.2941,49.372,49.2649,49.372,19900.0
2006-08-16 12:10:00,50.67,50.7,50.63,50.63,59800.0,49.3623,49.3915,49.3233,49.3233,59800.0
2006-08-16 12:15:00,50.67,50.77,50.6,50.77,33800.0,49.3623,49.4597,49.2941,49.4597,33800.0
2006-08-16 12:20:00,50.75,51.03,50.75,51.02,55000.0,49.4402,49.713,49.4402,49.7033,55000.0
2006-08-16 12:25:00,51.03,51.08,51.0,51.06,40900.0,49.713,49.7617,49.6838,49.7422,40900.0
2006-08-16 12:30:00,51.05,51.19,51.03,51.19,31600.0,49.7325,49.8689,49.713,49.8689,31600.0
2006-08-16 12:35:00,51.2,51.45,51.19,51.37,57200.0,49.8786,50.1222,49.8689,50.0442,57200.0
2006-08-16 12:40:00,51.39,51.43,51.35,51.35,30400.0,50.0637,50.1027,50.0247,50.0247,30400.0
2006-08-16 12:45:00,51.37,51.4,51.33,51.36,38000.0,50.0442,50.0735,50.0053,50.0345,38000.0
2006-08-16 12:50:00,51.35,51.37,51.3,51.37,23400.0,50.0247,50.0442,49.976,50.0442,23400.0
2006-08-16 12:55:00,51.37,51.47,51.35,51.38,36700.0,50.0442,50.1416,50.0247,50.054,36700.0
2006-08-16 13:00:00,51.43,51.44,51.37,51.41,21800.0,50.1027,50.1124,50.0442,50.0832,21800.0
2006-08-16 13:05:00,51.43,51.44,51.38,51.4,20400.0,50.1027,50.1124,50.054,50.0735,20400.0
2006-08-16 13:10:00,51.41,51.47,51.41,51.41,35800.0,50.0832,50.1416,50.0832,50.0832,35800.0
2006-08-16 13:15:00,51.41,51.45,51.4,51.42,128500.0,50.0832,50.1222,50.0735,50.0929,128500.0
2006-08-16 13:20:00,51.42,51.43,51.18,51.18,24300.0,50.0929,50.1027,49.8591,49.8591,24300.0
2006-08-16 13:25:00,51.19,51.19,51.03,51.14,27800.0,49.8689,49.8689,49.713,49.8202,27800.0
2006-08-16 13:30:00,51.12,51.13,51.05,51.09,14900.0,49.8007,49.8104,49.7325,49.7715,14900.0
2006-08-16 13:35:00,51.09,51.13,51.08,51.11,15700.0,49.7715,49.8104,49.7617,49.7909,15700.0
2006-08-16 13:40:00,51.1,51.16,51.09,51.16,11400.0,49.7812,49.8396,49.7715,49.8396,11400.0
2006-08-16 13:45:00,51.15,51.2,51.13,51.18,11200.0,49.8299,49.8786,49.8104,49.8591,11200.0
2006-08-16 13:50:00,51.19,51.24,51.18,51.21,25900.0,49.8689,49.9176,49.8591,49.8884,25900.0
2006-08-16 13:55:00,51.21,51.26,51.18,51.19,11100.0,49.8884,49.9371,49.8591,49.8689,11100.0
2006-08-16 14:00:00,51.19,51.25,51.18,51.19,17300.0,49.8689,49.9273,49.8591,49.8689,17300.0
2006-08-16 14:05:00,51.18,51.2,51.11,51.2,49500.0,49.8591,49.8786,49.7909,49.8786,49500.0
2006-08-16 14:10:00,51.21,51.25,51.2,51.25,17300.0,49.8884,49.9273,49.8786,49.9273,17300.0
2006-08-16 14:15:00,51.26,51.38,51.24,51.29,16000.0,49.9371,50.054,49.9176,49.9663,16000.0
2006-08-16 14:20:00,51.29,51.3,51.25,51.3,12900.0,49.9663,49.976,49.9273,49.976,12900.0
2006-08-16 14:25:00,51.3,51.35,51.26,51.28,49000.0,49.976,50.0247,49.9371,49.9565,49000.0
2006-08-16 14:30:00,51.29,51.33,51.28,51.29,37400.0,49.9663,50.0053,49.9565,49.9663,37400.0
2006-08-16 14:35:00,51.3,51.45,51.3,51.39,27200.0,49.976,50.1222,49.976,50.0637,27200.0
2006-08-16 14:40:00,51.4,51.49,51.38,51.49,64900.0,50.0735,50.1611,50.054,50.1611,64900.0
2006-08-16 14:45:00,51.49,51.55,51.35,51.36,40200.0,50.1611,50.2196,50.0247,50.0345,40200.0
2006-08-16 14:50:00,51.36,51.4,51.33,51.35,19600.0,50.0345,50.0735,50.0053,50.0247,19600.0
2006-08-16 14:55:00,51.34,51.42,51.34,51.39,23200.0,50.015,50.0929,50.015,50.0637,23200.0
2006-08-16 15:00:00,51.4,51.45,51.38,51.42,21900.0,50.0735,50.1222,50.054,50.0929,21900.0
2006-08-16 15:05:00,51.42,51.68,51.42,51.57,85700.0,50.0929,50.3462,50.0929,50.2391,85700.0
2006-08-16 15:10:00,51.57,51.62,51.51,51.61,39100.0,50.2391,50.2878,50.1806,50.278,39100.0
2006-08-16 15:15:00,51.61,51.74,51.6,51.74,44200.0,50.278,50.4047,50.2683,50.4047,44200.0
2006-08-16 15:20:00,51.72,51.74,51.59,51.59,29600.0,50.3852,50.4047,50.2585,50.2585,29600.0
2006-08-16 15:25:00,51.59,51.61,51.59,51.6,25500.0,50.2585,50.278,50.2585,50.2683,25500.0
2006-08-16 15:30:00,51.61,51.64,51.58,51.59,43700.0,50.278,50.3073,50.2488,50.2585,43700.0
2006-08-16 15:35:00,51.59,51.63,51.42,51.46,56200.0,50.2585,50.2975,50.0929,50.1319,56200.0
2006-08-16 15:40:00,51.47,51.64,51.46,51.57,42100.0,50.1416,50.3073,50.1319,50.2391,42100.0
2006-08-16 15:45:00,51.58,51.58,51.53,51.54,48200.0,50.2488,50.2488,50.2001,50.2098,48200.0
2006-08-16 15:50:00,51.55,51.56,51.49,51.49,76200.0,50.2196,50.2293,50.1611,50.1611,76200.0
2006-08-16 15:55:00,51.49,51.64,51.49,51.64,135100.0,50.1611,50.3073,50.1611,50.3073,135100.0
2006-08-17 09:30:00,50.52,50.98,50.52,50.63,127500.0,49.2162,49.6643,49.2162,49.3233,127500.0
2006-08-17 09:35:00,50.55,50.84,50.23,50.61,94300.0,49.2454,49.5279,48.9336,49.3038,94300.0
2006-08-17 09:40:00,50.63,50.65,50.41,50.61,135000.0,49.3233,49.3428,49.109,49.3038,135000.0
2006-08-17 09:45:00,50.62,50.78,50.57,50.71,69700.0,49.3136,49.4695,49.2649,49.4013,69700.0
2006-08-17 09:50:00,50.71,50.82,50.56,50.77,51400.0,49.4013,49.5084,49.2551,49.4597,51400.0
2006-08-17 09:55:00,50.8,50.84,50.78,50.83,35400.0,49.4889,49.5279,49.4695,49.5182,35400.0
2006-08-17 10:00:00,50.84,50.99,50.74,50.94,108700.0,49.5279,49.674,49.4305,49.6253,108700.0
2006-08-17 10:05:00,50.94,51.05,50.87,51.04,92600.0,49.6253,49.7325,49.5571,49.7227,92600.0
2006-08-17 10:10:00,51.04,51.27,51.04,51.25,66600.0,49.7227,49.9468,49.7227,49.9273,66600.0
2006-08-17 10:15:00,51.24,51.6,51.21,51.6,81200.0,49.9176,50.2683,49.8884,50.2683,81200.0
2006-08-17 10:20:00,51.6,51.66,51.49,51.6,53300.0,50.2683,50.3267,50.1611,50.2683,53300.0
2006-08-17 10:25:00,51.62,51.89,51.6,51.7,76400.0,50.2878,50.5508,50.2683,50.3657,76400.0
2006-08-17 10:30:00,51.7,51.82,51.57,51.79,49400.0,50.3657,50.4826,50.2391,50.4534,49400.0
2006-08-17 10:35:00,51.77,51.82,51.74,51.79,53600.0,50.4339,50.4826,50.4047,50.4534,53600.0
2006-08-17 10:40:00,51.78,52.0,51.73,52.0,51900.0,50.4436,50.658,50.3949,50.658,51900.0
2006-08-17 10:45:00,52.0,52.0,51.91,51.93,34600.0,50.658,50.658,50.5703,50.5898,34600.0
2006-08-17 10:50:00,51.94,51.96,51.91,51.94,18900.0,50.5995,50.619,50.5703,50.5995,18900.0
2006-08-17 10:55:00,51.95,52.09,51.92,52.01,46700.0,50.6093,50.7456,50.58,50.6677,46700.0
2006-08-17 11:00:00,52.01,52.09,51.86,51.86,19200.0,50.6677,50.7456,50.5216,50.5216,19200.0
2006-08-17 11:05:00,51.86,51.92,51.77,51.78,12400.0,50.5216,50.58,50.4339,50.4436,12400.0
2006-08-17 11:10:00,51.76,51.98,51.76,51.95,13100.0,50.4242,50.6385,50.4242,50.6093,13100.0
2006-08-17 11:15:00,51.96,52.11,51.89,51.91,35100.0,50.619,50.7651,50.5508,50.5703,35100.0
2006-08-17 11:20:00,51.89,51.91,51.77,51.87,20000.0,50.5508,50.5703,50.4339,50.5313,20000.0
2006-08-17 11:25:00,51.87,52.0,51.85,51.94,37700.0,50.5313,50.658,50.5118,50.5995,37700.0
2006-08-17 11:30:00,51.97,52.05,51.97,52.01,45900.0,50.6287,50.7067,50.6287,50.6677,45900.0
2006-08-17 11:35:00,52.0,52.04,51.93,52.03,25000.0,50.658,50.6969,50.5898,50.6872,25000.0
2006-08-17 11:40:00,52.03,52.1,51.99,52.05,25700.0,50.6872,50.7554,50.6482,50.7067,25700.0
2006-08-17 11:45:00,52.04,52.11,52.02,52.08,17900.0,50.6969,50.7651,50.6774,50.7359,17900.0
2006-08-17 11:50:00,52.09,52.18,52.07,52.08,19600.0,50.7456,50.8333,50.7262,50.7359,19600.0
2006-08-17 11:55:00,52.1,52.12,52.01,52.02,16200.0,50.7554,50.7749,50.6677,50.6774,16200.0
2006-08-17 12:00:00,52.0,52.0,51.78,51.8,26700.0,50.658,50.658,50.4436,50.4631,26700.0
2006-08-17 12:05:00,51.8,51.9,51.8,51.89,15600.0,50.4631,50.5605,50.4631,50.5508,15600.0
2006-08-17 12:10:00,51.86,51.9,51.86,51.87,13200.0,50.5216,50.5605,50.5216,50.5313,13200.0
2006-08-17 12:15:00,51.87,51.9,51.86,51.89,14400.0,50.5313,50.5605,50.5216,50.5508,14400.0
2006-08-17 12:20:00,51.89,51.94,51.87,51.88,21500.0,50.5508,50.5995,50.5313,50.5411,21500.0
2006-08-17 12:25:00,51.86,51.91,51.86,51.91,5900.0,50.5216,50.5703,50.5216,50.5703,5900.0
2006-08-17 12:30:00,51.91,51.93,51.78,51.82,18500.0,50.5703,50.5898,50.4436,50.4826,18500.0
2006-08-17 12:35:00,51.83,51.83,51.8,51.8,15700.0,50.4924,50.4924,50.4631,50.4631,15700.0
2006-08-17 12:40:00,51.8,51.8,51.71,51.74,18500.0,50.4631,50.4631,50.3755,50.4047,18500.0
2006-08-17 12:45:00,51.74,51.82,51.7,51.72,19800.0,50.4047,50.4826,50.3657,50.3852,19800.0
2006-08-17 12:50:00,51.73,51.78,51.71,51.74,10200.0,50.3949,50.4436,50.3755,50.4047,10200.0
2006-08-17 12:55:00,51.77,51.79,51.76,51.76,4200.0,50.4339,50.4534,50.4242,50.4242,4200.0
2006-08-17 13:00:00,51.76,51.79,51.75,51.75,3800.0,50.4242,50.4534,50.4144,50.4144,3800.0
2006-08-17 13:05:00,51.77,51.8,51.76,51.79,4700.0,50.4339,50.4631,50.4242,50.4534,4700.0
2006-08-17 13:10:00,51.79,51.79,51.76,51.78,2300.0,50.4534,50.4534,50.4242,50.4436,2300.0
2006-08-17 13:15:00,51.77,51.88,51.77,51.84,20200.0,50.4339,50.5411,50.4339,50.5021,20200.0
2006-08-17 13:20:00,51.83,51.85,51.73,51.8,22400.0,50.4924,50.5118,50.3949,50.4631,22400.0
2006-08-17 13:25:00,51.8,51.81,51.63,51.63,13400.0,50.4631,50.4729,50.2975,50.2975,13400.0
2006-08-17 13:30:00,51.62,51.64,51.54,51.63,25900.0,50.2878,50.3073,50.2098,50.2975,25900.0
2006-08-17 13:35:00,51.62,51.66,51.5,51.51,20900.0,50.2878,50.3267,50.1709,50.1806,20900.0
2006-08-17 13:40:00,51.52,51.55,51.38,51.48,29200.0,50.1904,50.2196,50.054,50.1514,29200.0
2006-08-17 13:45:00,51.46,51.61,51.46,51.6,6800.0,50.1319,50.278,50.1319,50.2683,6800.0
2006-08-17 13:50:00,51.59,51.69,51.5,51.59,13300.0,50.2585,50.356,50.1709,50.2585,13300.0
2006-08-17 13:55:00,51.57,51.57,51.33,51.5,16800.0,50.2391,50.2391,50.0053,50.1709,16800.0
2006-08-17 14:00:00,51.52,51.52,51.47,51.52,11500.0,50.1904,50.1904,50.1416,50.1904,11500.0
2006-08-17 14:05:00,51.51,51.56,51.47,51.56,11200.0,50.1806,50.2293,50.1416,50.2293,11200.0
2006-08-17 14:10:00,51.58,51.63,51.56,51.63,8200.0,50.2488,50.2975,50.2293,50.2975,8200.0
2006-08-17 14:15:00,51.64,51.64,51.46,51.51,13200.0,50.3073,50.3073,50.1319,50.1806,13200.0
2006-08-17 14:20:00,51.51,51.51,51.42,51.42,16400.0,50.1806,50.1806,50.0929,50.0929,16400.0
2006-08-17 14:25:00,51.42,51.44,51.34,51.4,12400.0,50.0929,50.1124,50.015,50.0735,12400.0
2006-08-17 14:30:00,51.4,51.41,51.37,51.38,13400.0,50.0735,50.0832,50.0442,50.054,13400.0
2006-08-17 14:35:00,51.38,51.53,51.38,51.51,9600.0,50.054,50.2001,50.054,50.1806,9600.0
2006-08-17 14:40:00,51.51,51.6,51.5,51.56,12800.0,50.1806,50.2683,50.1709,50.2293,12800.0
2006-08-17 14:45:00,51.59,51.63,51.53,51.54,18000.0,50.2585,50.2975,50.2001,50.2098,18000.0
2006-08-17 14:50:00,51.54,51.63,51.5,51.51,19500.0,50.2098,50.2975,50.1709,50.1806,19500.0
2006-08-17 14:55:00,51.53,51.6,51.5,51.55,11200.0,50.2001,50.2683,50.1709,50.2196,11200.0
2006-08-17 15:00:00,51.58,51.6,51.47,51.52,8800.0,50.2488,50.2683,50.1416,50.1904,8800.0
2006-08-17 15:05:00,51.52,51.64,51.52,51.62,19600.0,50.1904,50.3073,50.1904,50.2878,19600.0
2006-08-17 15:10:00,51.62,51.66,51.59,51.64,10000.0,50.2878,50.3267,50.2585,50.3073,10000.0
2006-08-17 15:15:00,51.64,51.64,51.5,51.6,14100.0,50.3073,50.3073,50.1709,50.2683,14100.0
2006-08-17 15:20:00,51.61,51.62,51.5,51.59,17300.0,50.278,50.2878,50.1709,50.2585,17300.0
2006-08-17 15:25:00,51.58,51.61,51.4,51.6,12500.0,50.2488,50.278,50.0735,50.2683,12500.0
2006-08-17 15:30:00,51.6,51.61,51.55,51.59,16200.0,50.2683,50.278,50.2196,50.2585,16200.0
2006-08-17 15:35:00,51.58,51.62,51.56,51.6,14100.0,50.2488,50.2878,50.2293,50.2683,14100.0
2006-08-17 15:40:00,51.6,51.63,51.57,51.6,28100.0,50.2683,50.2975,50.2391,50.2683,28100.0
2006-08-17 15:45:00,51.59,51.6,51.56,51.56,10500.0,50.2585,50.2683,50.2293,50.2293,10500.0
2006-08-17 15:50:00,51.56,51.58,51.53,51.58,19800.0,50.2293,50.2488,50.2001,50.2488,19800.0
2006-08-17 15:55:00,51.58,51.62,51.56,51.6,36000.0,50.2488,50.2878,50.2293,50.2683,36000.0
2006-08-18 09:30:00,51.77,51.81,51.12,51.29,583700.0,50.4339,50.4729,49.8007,49.9663,583700.0
2006-08-18 09:35:00,51.42,51.72,51.31,51.62,16300.0,50.0929,50.3852,49.9858,50.2878,16300.0
2006-08-18 09:40:00,51.65,51.71,51.51,51.56,22100.0,50.317,50.3755,50.1806,50.2293,22100.0
2006-08-18 09:45:00,51.56,51.7,51.09,51.17,62100.0,50.2293,50.3657,49.7715,49.8494,62100.0
2006-08-18 09:50:00,51.15,51.21,50.8,50.85,64500.0,49.8299,49.8884,49.4889,49.5376,64500.0
2006-08-18 09:55:00,50.85,51.09,50.39,50.65,94200.0,49.5376,49.7715,49.0895,49.3428,94200.0
2006-08-18 10:00:00,50.63,50.8,50.58,50.59,40800.0,49.3233,49.4889,49.2746,49.2844,40800.0
2006-08-18 10:05:00,50.59,50.91,50.58,50.83,25500.0,49.2844,49.5961,49.2746,49.5182,25500.0
2006-08-18 10:10:00,50.82,50.84,50.69,50.74,39000.0,49.5084,49.5279,49.3818,49.4305,39000.0
2006-08-18 10:15:00,50.74,50.92,50.69,50.7,26600.0,49.4305,49.6058,49.3818,49.3915,26600.0
2006-08-18 10:20:00,50.7,50.74,50.53,50.66,36100.0,49.3915,49.4305,49.2259,49.3525,36100.0
2006-08-18 10:25:00,50.66,50.67,50.58,50.58,42700.0,49.3525,49.3623,49.2746,49.2746,42700.0
2006-08-18 10:30:00,50.56,50.7,50.53,50.58,53300.0,49.2551,49.3915,49.2259,49.2746,53300.0
2006-08-18 10:35:00,50.57,50.63,50.5,50.63,36700.0,49.2649,49.3233,49.1967,49.3233,36700.0
2006-08-18 10:40:00,50.61,50.8,50.61,50.73,61500.0,49.3038,49.4889,49.3038,49.4207,61500.0
2006-08-18 10:45:00,50.74,50.74,50.59,50.59,48900.0,49.4305,49.4305,49.2844,49.2844,48900.0
2006-08-18 10:50:00,50.58,50.6,50.57,50.57,43800.0,49.2746,49.2941,49.2649,49.2649,43800.0
2006-08-18 10:55:00,50.57,50.67,50.57,50.61,27100.0,49.2649,49.3623,49.2649,49.3038,27100.0
2006-08-18 11:00:00,50.62,50.92,50.61,50.87,23600.0,49.3136,49.6058,49.3038,49.5571,23600.0
2006-08-18 11:05:00,50.88,50.98,50.79,50.96,11600.0,49.5669,49.6643,49.4792,49.6448,11600.0
2006-08-18 11:10:00,50.96,51.09,50.88,50.94,26500.0,49.6448,49.7715,49.5669,49.6253,26500.0
2006-08-18 11:15:00,50.93,50.96,50.87,50.87,16500.0,49.6156,49.6448,49.5571,49.5571,16500.0
2006-08-18 11:20:00,50.87,50.95,50.87,50.9,21400.0,49.5571,49.6351,49.5571,49.5864,21400.0
2006-08-18 11:25:00,50.89,50.93,50.84,50.88,23300.0,49.5766,49.6156,49.5279,49.5669,23300.0
2006-08-18 11:30:00,50.86,50.86,50.7,50.73,31000.0,49.5474,49.5474,49.3915,49.4207,31000.0
2006-08-18 11:35:00,50.72,50.94,50.7,50.94,9000.0,49.411,49.6253,49.3915,49.6253,9000.0
2006-08-18 11:40:00,50.93,51.09,50.92,50.97,20300.0,49.6156,49.7715,49.6058,49.6545,20300.0
2006-08-18 11:45:00,50.99,51.02,50.94,50.97,26500.0,49.674,49.7033,49.6253,49.6545,26500.0
2006-08-18 11:50:00,50.96,51.02,50.92,50.99,11200.0,49.6448,49.7033,49.6058,49.674,11200.0
2006-08-18 11:55:00,50.98,51.09,50.98,51.07,14400.0,49.6643,49.7715,49.6643,49.752,14400.0
2006-08-18 12:00:00,51.09,51.09,51.06,51.09,7900.0,49.7715,49.7715,49.7422,49.7715,7900.0
2006-08-18 12:05:00,51.08,51.1,51.07,51.09,7400.0,49.7617,49.7812,49.752,49.7715,7400.0
2006-08-18 12:10:00,51.08,51.1,51.06,51.07,12200.0,49.7617,49.7812,49.7422,49.752,12200.0
2006-08-18 12:15:00,51.06,51.1,51.05,51.06,11600.0,49.7422,49.7812,49.7325,49.7422,11600.0
2006-08-18 12:20:00,51.06,51.1,51.05,51.1,5500.0,49.7422,49.7812,49.7325,49.7812,5500.0
2006-08-18 12:25:00,51.08,51.1,51.01,51.05,25100.0,49.7617,49.7812,49.6935,49.7325,25100.0
2006-08-18 12:30:00,51.06,51.12,51.01,51.05,10500.0,49.7422,49.8007,49.6935,49.7325,10500.0
2006-08-18 12:35:00,51.07,51.1,51.05,51.06,9700.0,49.752,49.7812,49.7325,49.7422,9700.0
2006-08-18 12:40:00,51.05,51.1,51.05,51.1,6500.0,49.7325,49.7812,49.7325,49.7812,6500.0
2006-08-18 12:45:00,51.1,51.12,51.06,51.11,7200.0,49.7812,49.8007,49.7422,49.7909,7200.0
2006-08-18 12:50:00,51.1,51.13,51.05,51.09,9300.0,49.7812,49.8104,49.7325,49.7715,9300.0
2006-08-18 12:55:00,51.09,51.11,51.06,51.07,8300.0,49.7715,49.7909,49.7422,49.752,8300.0
2006-08-18 13:00:00,51.07,51.11,51.06,51.06,11700.0,49.752,49.7909,49.7422,49.7422,11700.0
2006-08-18 13:05:00,51.06,51.11,51.06,51.11,6000.0,49.7422,49.7909,49.7422,49.7909,6000.0
2006-08-18 13:10:00,51.1,51.11,51.07,51.09,10800.0,49.7812,49.7909,49.752,49.7715,10800.0
2006-08-18 13:15:00,51.09,51.1,51.08,51.09,4200.0,49.7715,49.7812,49.7617,49.7715,4200.0
2006-08-18 13:20:00,51.1,51.17,51.07,51.08,20600.0,49.7812,49.8494,49.752,49.7617,20600.0
2006-08-18 13:25:00,51.08,51.08,51.06,51.07,7200.0,49.7617,49.7617,49.7422,49.752,7200.0
2006-08-18 13:30:00,51.09,51.16,51.09,51.12,10000.0,49.7715,49.8396,49.7715,49.8007,10000.0
2006-08-18 13:35:00,51.13,51.18,51.05,51.06,27300.0,49.8104,49.8591,49.7325,49.7422,27300.0
2006-08-18 13:40:00,51.05,51.12,50.91,50.92,15500.0,49.7325,49.8007,49.5961,49.6058,15500.0
2006-08-18 13:45:00,50.91,50.96,50.87,50.96,24400.0,49.5961,49.6448,49.5571,49.6448,24400.0
2006-08-18 13:50:00,50.97,50.99,50.92,50.96,11100.0,49.6545,49.674,49.6058,49.6448,11100.0
2006-08-18 13:55:00,50.95,51.0,50.9,50.92,13900.0,49.6351,49.6838,49.5864,49.6058,13900.0
2006-08-18 14:00:00,50.92,50.96,50.9,50.93,18100.0,49.6058,49.6448,49.5864,49.6156,18100.0
2006-08-18 14:05:00,50.93,50.99,50.92,50.95,6100.0,49.6156,49.674,49.6058,49.6351,6100.0
2006-08-18 14:10:00,50.96,50.96,50.95,50.96,6400.0,49.6448,49.6448,49.6351,49.6448,6400.0
2006-08-18 14:15:00,50.96,51.03,50.95,50.98,17600.0,49.6448,49.713,49.6351,49.6643,17600.0
2006-08-18 14:20:00,50.99,51.0,50.96,50.97,6600.0,49.674,49.6838,49.6448,49.6545,6600.0
2006-08-18 14:25:00,50.96,51.03,50.96,51.01,13300.0,49.6448,49.713,49.6448,49.6935,13300.0
2006-08-18 14:30:00,51.05,51.12,51.05,51.12,28700.0,49.7325,49.8007,49.7325,49.8007,28700.0
2006-08-18 14:35:00,51.14,51.15,51.11,51.14,13200.0,49.8202,49.8299,49.7909,49.8202,13200.0
2006-08-18 14:40:00,51.14,51.15,51.1,51.12,15400.0,49.8202,49.8299,49.7812,49.8007,15400.0
2006-08-18 14:45:00,51.12,51.14,51.07,51.08,8500.0,49.8007,49.8202,49.752,49.7617,8500.0
2006-08-18 14:50:00,51.07,51.08,51.0,51.02,16400.0,49.752,49.7617,49.6838,49.7033,16400.0
2006-08-18 14:55:00,51.03,51.13,51.03,51.04,10900.0,49.713,49.8104,49.713,49.7227,10900.0
2006-08-18 15:00:00,51.03,51.06,50.99,51.01,10500.0,49.713,49.7422,49.674,49.6935,10500.0
2006-08-18 15:05:00,51.01,51.14,51.01,51.14,9100.0,49.6935,49.8202,49.6935,49.8202,9100.0
2006-08-18 15:10:00,51.14,51.17,51.12,51.15,11100.0,49.8202,49.8494,49.8007,49.8299,11100.0
2006-08-18 15:15:00,51.15,51.22,51.12,51.17,25900.0,49.8299,49.8981,49.8007,49.8494,25900.0
2006-08-18 15:20:00,51.17,51.23,51.11,51.16,29000.0,49.8494,49.9078,49.7909,49.8396,29000.0
2006-08-18 15:25:00,51.15,51.16,51.14,51.15,11500.0,49.8299,49.8396,49.8202,49.8299,11500.0
2006-08-18 15:30:00,51.15,51.2,51.13,51.15,22100.0,49.8299,49.8786,49.8104,49.8299,22100.0
2006-08-18 15:35:00,51.16,51.19,51.15,51.18,10100.0,49.8396,49.8689,49.8299,49.8591,10100.0
2006-08-18 15:40:00,51.19,51.31,51.19,51.3,23200.0,49.8689,49.9858,49.8689,49.976,23200.0
2006-08-18 15:45:00,51.29,51.37,51.18,51.24,25800.0,49.9663,50.0442,49.8591,49.9176,25800.0
2006-08-18 15:50:00,51.23,51.33,51.23,51.27,40300.0,49.9078,50.0053,49.9078,49.9468,40300.0
2006-08-18 15:55:00,51.28,51.3,51.24,51.24,49400.0,49.9565,49.976,49.9176,49.9176,49400.0
2006-08-21 09:30:00,50.85,50.95,50.3,50.31,55800.0,49.5376,49.6351,49.0018,49.0116,55800.0
2006-08-21 09:35:00,50.31,50.72,50.29,50.55,46600.0,49.0116,49.411,48.9921,49.2454,46600.0
2006-08-21 09:40:00,50.55,50.6,50.19,50.23,59900.0,49.2454,49.2941,48.8947,48.9336,59900.0
2006-08-21 09:45:00,50.23,50.25,49.78,50.09,118900.0,48.9336,48.9531,48.4953,48.7973,118900.0
2006-08-21 09:50:00,50.11,50.16,49.76,49.76,34100.0,48.8167,48.8655,48.4758,48.4758,34100.0
2006-08-21 09:55:00,49.76,49.98,49.75,49.96,44300.0,48.4758,48.6901,48.466,48.6706,44300.0
2006-08-21 10:00:00,49.98,50.25,49.85,50.06,177300.0,48.6901,48.9531,48.5635,48.768,177300.0
2006-08-21 10:05:00,50.07,50.07,49.91,50.04,29300.0,48.7778,48.7778,48.6219,48.7486,29300.0
2006-08-21 10:10:00,50.05,50.15,50.0,50.04,53300.0,48.7583,48.8557,48.7096,48.7486,53300.0
2006-08-21 10:15:00,50.05,50.06,49.98,50.0,65200.0,48.7583,48.768,48.6901,48.7096,65200.0
2006-08-21 10:20:00,50.0,50.1,49.94,49.96,61800.0,48.7096,48.807,48.6511,48.6706,61800.0
2006-08-21 10:25:00,49.97,50.02,49.76,49.76,128200.0,48.6804,48.7291,48.4758,48.4758,128200.0
2006-08-21 10:30:00,49.76,50.0,49.75,49.94,134000.0,48.4758,48.7096,48.466,48.6511,134000.0
2006-08-21 10:35:00,49.97,49.97,49.81,49.97,52900.0,48.6804,48.6804,48.5245,48.6804,52900.0
2006-08-21 10:40:00,49.97,50.0,49.95,49.99,50400.0,48.6804,48.7096,48.6609,48.6998,50400.0
2006-08-21 10:45:00,49.98,50.0,49.95,49.99,18000.0,48.6901,48.7096,48.6609,48.6998,18000.0
2006-08-21 10:50:00,50.0,50.0,49.81,49.87,31700.0,48.7096,48.7096,48.5245,48.5829,31700.0
2006-08-21 10:55:00,49.86,50.12,49.84,50.01,71400.0,48.5732,48.8265,48.5537,48.7193,71400.0
2006-08-21 11:00:00,50.01,50.05,49.99,50.0,17000.0,48.7193,48.7583,48.6998,48.7096,17000.0
2006-08-21 11:05:00,50.01,50.03,49.98,49.98,32600.0,48.7193,48.7388,48.6901,48.6901,32600.0
2006-08-21 11:10:00,49.98,50.05,49.97,50.02,28000.0,48.6901,48.7583,48.6804,48.7291,28000.0
2006-08-21 11:15:00,50.02,50.05,49.99,50.05,24900.0,48.7291,48.7583,48.6998,48.7583,24900.0
2006-08-21 11:20:00,50.05,50.23,50.05,50.13,28600.0,48.7583,48.9336,48.7583,48.8362,28600.0
2006-08-21 11:25:00,50.14,50.25,50.14,50.17,14500.0,48.846,48.9531,48.846,48.8752,14500.0
2006-08-21 11:30:00,50.17,50.25,50.17,50.19,20600.0,48.8752,48.9531,48.8752,48.8947,20600.0
2006-08-21 11:35:00,50.19,50.22,50.14,50.15,74400.0,48.8947,48.9239,48.846,48.8557,74400.0
2006-08-21 11:40:00,50.13,50.14,50.0,50.06,13400.0,48.8362,48.846,48.7096,48.768,13400.0
2006-08-21 11:45:00,50.05,50.05,50.0,50.0,14000.0,48.7583,48.7583,48.7096,48.7096,14000.0
2006-08-21 11:50:00,50.0,50.15,50.0,50.1,11200.0,48.7096,48.8557,48.7096,48.807,11200.0
2006-08-21 11:55:00,50.1,50.15,50.0,50.01,31100.0,48.807,48.8557,48.7096,48.7193,31100.0
2006-08-21 12:00:00,50.0,50.05,50.0,50.05,33100.0,48.7096,48.7583,48.7096,48.7583,33100.0
2006-08-21 12:05:00,50.04,50.06,50.02,50.04,18300.0,48.7486,48.768,48.7291,48.7486,18300.0
2006-08-21 12:10:00,50.04,50.06,50.03,50.05,31200.0,48.7486,48.768,48.7388,48.7583,31200.0
2006-08-21 12:15:00,50.05,50.06,50.03,50.05,11400.0,48.7583,48.768,48.7388,48.7583,11400.0
2006-08-21 12:20:00,50.04,50.05,50.03,50.04,21300.0,48.7486,48.7583,48.7388,48.7486,21300.0
2006-08-21 12:25:00,50.03,50.03,50.0,50.0,16600.0,48.7388,48.7388,48.7096,48.7096,16600.0
2006-08-21 12:30:00,50.01,50.05,50.01,50.01,33900.0,48.7193,48.7583,48.7193,48.7193,33900.0
2006-08-21 12:35:00,50.01,50.01,49.98,50.01,15800.0,48.7193,48.7193,48.6901,48.7193,15800.0
2006-08-21 12:40:00,50.02,50.06,50.01,50.05,14400.0,48.7291,48.768,48.7193,48.7583,14400.0
2006-08-21 12:45:00,50.05,50.14,50.05,50.08,28200.0,48.7583,48.846,48.7583,48.7875,28200.0
2006-08-21 12:50:00,50.08,50.14,50.04,50.05,38300.0,48.7875,48.846,48.7486,48.7583,38300.0
2006-08-21 12:55:00,50.05,50.05,49.98,50.0,18800.0,48.7583,48.7583,48.6901,48.7096,18800.0
2006-08-21 13:00:00,49.98,50.0,49.98,50.0,3500.0,48.6901,48.7096,48.6901,48.7096,3500.0
2006-08-21 13:05:00,50.0,50.03,50.0,50.03,24200.0,48.7096,48.7388,48.7096,48.7388,24200.0
2006-08-21 13:10:00,50.03,50.13,50.02,50.1,31200.0,48.7388,48.8362,48.7291,48.807,31200.0
2006-08-21 13:15:00,50.11,50.14,50.09,50.09,15000.0,48.8167,48.846,48.7973,48.7973,15000.0
2006-08-21 13:20:00,50.1,50.1,50.07,50.1,23300.0,48.807,48.807,48.7778,48.807,23300.0
2006-08-21 13:25:00,50.08,50.12,50.07,50.11,20900.0,48.7875,48.8265,48.7778,48.8167,20900.0
2006-08-21 13:30:00,50.13,50.18,50.1,50.18,9800.0,48.8362,48.8849,48.807,48.8849,9800.0
2006-08-21 13:35:00,50.18,50.18,50.16,50.17,9500.0,48.8849,48.8849,48.8655,48.8752,9500.0
2006-08-21 13:40:00,50.17,50.17,50.11,50.11,19000.0,48.8752,48.8752,48.8167,48.8167,19000.0
2006-08-21 13:45:00,50.11,50.15,50.11,50.15,11000.0,48.8167,48.8557,48.8167,48.8557,11000.0
2006-08-21 13:50:00,50.15,50.15,50.14,50.15,15500.0,48.8557,48.8557,48.846,48.8557,15500.0
2006-08-21 13:55:00,50.15,50.15,50.13,50.13,10800.0,48.8557,48.8557,48.8362,48.8362,10800.0
2006-08-21 14:00:00,50.11,50.15,50.11,50.14,13000.0,48.8167,48.8557,48.8167,48.846,13000.0
2006-08-21 14:05:00,50.14,50.16,50.12,50.13,20400.0,48.846,48.8655,48.8265,48.8362,20400.0
2006-08-21 14:10:00,50.13,50.13,50.1,50.13,16000.0,48.8362,48.8362,48.807,48.8362,16000.0
2006-08-21 14:15:00,50.13,50.13,50.12,50.13,17300.0,48.8362,48.8362,48.8265,48.8362,17300.0
2006-08-21 14:20:00,50.13,50.15,50.12,50.15,19000.0,48.8362,48.8557,48.8265,48.8557,19000.0
2006-08-21 14:25:00,50.15,50.17,50.14,50.15,15200.0,48.8557,48.8752,48.846,48.8557,15200.0
2006-08-21 14:30:00,50.15,50.15,50.13,50.14,18600.0,48.8557,48.8557,48.8362,48.846,18600.0
2006-08-21 14:35:00,50.16,50.19,50.14,50.15,20200.0,48.8655,48.8947,48.846,48.8557,20200.0
2006-08-21 14:40:00,50.15,50.16,50.04,50.04,19100.0,48.8557,48.8655,48.7486,48.7486,19100.0
2006-08-21 14:45:00,50.03,50.12,50.03,50.05,21500.0,48.7388,48.8265,48.7388,48.7583,21500.0
2006-08-21 14:50:00,50.05,50.22,50.04,50.09,19000.0,48.7583,48.9239,48.7486,48.7973,19000.0
2006-08-21 14:55:00,50.1,50.15,50.08,50.15,24300.0,48.807,48.8557,48.7875,48.8557,24300.0
2006-08-21 15:00:00,50.15,50.15,50.11,50.12,27900.0,48.8557,48.8557,48.8167,48.8265,27900.0
2006-08-21 15:05:00,50.12,50.15,50.08,50.14,21500.0,48.8265,48.8557,48.7875,48.846,21500.0
2006-08-21 15:10:00,50.14,50.14,50.1,50.12,38500.0,48.846,48.846,48.807,48.8265,38500.0
2006-08-21 15:15:00,50.12,50.12,50.09,50.1,20600.0,48.8265,48.8265,48.7973,48.807,20600.0
2006-08-21 15:20:00,50.1,50.13,50.09,50.11,37800.0,48.807,48.8362,48.7973,48.8167,37800.0
2006-08-21 15:25:00,50.11,50.15,50.1,50.12,32300.0,48.8167,48.8557,48.807,48.8265,32300.0
2006-08-21 15:30:00,50.13,50.21,50.11,50.16,40800.0,48.8362,48.9142,48.8167,48.8655,40800.0
2006-08-21 15:35:00,50.16,50.29,50.16,50.28,69800.0,48.8655,48.9921,48.8655,48.9824,69800.0
2006-08-21 15:40:00,50.29,50.29,50.21,50.27,30200.0,48.9921,48.9921,48.9142,48.9726,30200.0
2006-08-21 15:45:00,50.27,50.3,50.16,50.19,63500.0,48.9726,49.0018,48.8655,48.8947,63500.0
2006-08-21 15:50:00,50.17,50.22,50.13,50.14,46400.0,48.8752,48.9239,48.8362,48.846,46400.0
2006-08-21 15:55:00,50.13,50.14,50.0,50.0,140600.0,48.8362,48.846,48.7096,48.7096,140600.0
2006-08-22 09:30:00,50.37,50.79,50.25,50.78,142900.0,49.07,49.4792,48.9531,49.4695,142900.0
2006-08-22 09:35:00,50.79,50.98,50.77,50.93,109400.0,49.4792,49.6643,49.4597,49.6156,109400.0
2006-08-22 09:40:00,50.92,51.07,50.62,50.7,97800.0,49.6058,49.752,49.3136,49.3915,97800.0
2006-08-22 09:45:00,50.7,50.76,50.5,50.51,51200.0,49.3915,49.45,49.1967,49.2064,51200.0
2006-08-22 09:50:00,50.5,50.81,50.47,50.8,45700.0,49.1967,49.4987,49.1675,49.4889,45700.0
2006-08-22 09:55:00,50.82,50.83,50.67,50.79,38300.0,49.5084,49.5182,49.3623,49.4792,38300.0
2006-08-22 10:00:00,50.8,50.84,50.6,50.78,53900.0,49.4889,49.5279,49.2941,49.4695,53900.0
2006-08-22 10:05:00,50.79,50.79,50.7,50.74,45300.0,49.4792,49.4792,49.3915,49.4305,45300.0
2006-08-22 10:10:00,50.74,50.88,50.7,50.87,21200.0,49.4305,49.5669,49.3915,49.5571,21200.0
2006-08-22 10:15:00,50.88,50.9,50.79,50.89,49800.0,49.5669,49.5864,49.4792,49.5766,49800.0
2006-08-22 10:20:00,50.9,51.19,50.9,51.09,142100.0,49.5864,49.8689,49.5864,49.7715,142100.0
2006-08-22 10:25:00,51.09,51.16,51.06,51.1,83900.0,49.7715,49.8396,49.7422,49.7812,83900.0
2006-08-22 10:30:00,51.1,51.25,51.08,51.25,40300.0,49.7812,49.9273,49.7617,49.9273,40300.0
2006-08-22 10:35:00,51.25,51.25,51.11,51.11,53800.0,49.9273,49.9273,49.7909,49.7909,53800.0
2006-08-22 10:40:00,51.11,51.16,51.09,51.11,71200.0,49.7909,49.8396,49.7715,49.7909,71200.0
2006-08-22 10:45:00,51.14,51.2,51.08,51.18,32500.0,49.8202,49.8786,49.7617,49.8591,32500.0
2006-08-22 10:50:00,51.22,51.57,51.16,51.52,88700.0,49.8981,50.2391,49.8396,50.1904,88700.0
2006-08-22 10:55:00,51.52,51.73,51.52,51.58,63900.0,50.1904,50.3949,50.1904,50.2488,63900.0
2006-08-22 11:00:00,51.57,51.61,51.35,51.36,57100.0,50.2391,50.278,50.0247,50.0345,57100.0
2006-08-22 11:05:00,51.37,51.4,51.23,51.31,40000.0,50.0442,50.0735,49.9078,49.9858,40000.0
2006-08-22 11:10:00,51.28,51.33,51.25,51.32,13100.0,49.9565,50.0053,49.9273,49.9955,13100.0
2006-08-22 11:15:00,51.31,51.44,51.31,51.42,24400.0,49.9858,50.1124,49.9858,50.0929,24400.0
2006-08-22 11:20:00,51.41,51.45,51.36,51.38,18700.0,50.0832,50.1222,50.0345,50.054,18700.0
2006-08-22 11:25:00,51.39,51.49,51.37,51.48,29900.0,50.0637,50.1611,50.0442,50.1514,29900.0
2006-08-22 11:30:00,51.48,51.65,51.46,51.47,53800.0,50.1514,50.317,50.1319,50.1416,53800.0
2006-08-22 11:35:00,51.47,51.49,51.35,51.41,36000.0,50.1416,50.1611,50.0247,50.0832,36000.0
2006-08-22 11:40:00,51.42,51.49,51.38,51.48,11800.0,50.0929,50.1611,50.054,50.1514,11800.0
2006-08-22 11:45:00,51.48,51.49,51.47,51.47,21000.0,50.1514,50.1611,50.1416,50.1416,21000.0
2006-08-22 11:50:00,51.48,51.54,51.47,51.53,14700.0,50.1514,50.2098,50.1416,50.2001,14700.0
2006-08-22 11:55:00,51.5,51.5,51.43,51.44,13200.0,50.1709,50.1709,50.1027,50.1124,13200.0
2006-08-22 12:00:00,51.45,51.45,51.36,51.36,39400.0,50.1222,50.1222,50.0345,50.0345,39400.0
2006-08-22 12:05:00,51.37,51.37,51.1,51.21,41600.0,50.0442,50.0442,49.7812,49.8884,41600.0
2006-08-22 12:10:00,51.19,51.21,51.16,51.2,16200.0,49.8689,49.8884,49.8396,49.8786,16200.0
2006-08-22 12:15:00,51.19,51.29,51.17,51.26,22500.0,49.8689,49.9663,49.8494,49.9371,22500.0
2006-08-22 12:20:00,51.26,51.3,51.26,51.3,17700.0,49.9371,49.976,49.9371,49.976,17700.0
2006-08-22 12:25:00,51.28,51.3,51.2,51.21,6500.0,49.9565,49.976,49.8786,49.8884,6500.0
2006-08-22 12:30:00,51.21,51.25,51.17,51.24,16700.0,49.8884,49.9273,49.8494,49.9176,16700.0
2006-08-22 12:35:00,51.24,51.26,51.23,51.24,7600.0,49.9176,49.9371,49.9078,49.9176,7600.0
2006-08-22 12:40:00,51.24,51.24,51.1,51.1,19700.0,49.9176,49.9176,49.7812,49.7812,19700.0
2006-08-22 12:45:00,51.1,51.1,51.0,51.01,12500.0,49.7812,49.7812,49.6838,49.6935,12500.0
2006-08-22 12:50:00,51.01,51.02,50.99,50.99,19800.0,49.6935,49.7033,49.674,49.674,19800.0
2006-08-22 12:55:00,50.99,51.0,50.97,51.0,17800.0,49.674,49.6838,49.6545,49.6838,17800.0
2006-08-22 13:00:00,51.0,51.0,50.93,50.94,17800.0,49.6838,49.6838,49.6156,49.6253,17800.0
2006-08-22 13:05:00,50.94,50.94,50.83,50.86,26400.0,49.6253,49.6253,49.5182,49.5474,26400.0
2006-08-22 13:10:00,50.84,50.88,50.8,50.85,16500.0,49.5279,49.5669,49.4889,49.5376,16500.0
2006-08-22 13:15:00,50.86,50.86,50.81,50.84,15700.0,49.5474,49.5474,49.4987,49.5279,15700.0
2006-08-22 13:20:00,50.82,50.86,50.75,50.77,31200.0,49.5084,49.5474,49.4402,49.4597,31200.0
2006-08-22 13:25:00,50.75,50.87,50.75,50.84,15100.0,49.4402,49.5571,49.4402,49.5279,15100.0
2006-08-22 13:30:00,50.84,50.84,50.81,50.82,10600.0,49.5279,49.5279,49.4987,49.5084,10600.0
2006-08-22 13:35:00,50.83,50.88,50.83,50.87,17200.0,49.5182,49.5669,49.5182,49.5571,17200.0
2006-08-22 13:40:00,50.87,50.88,50.7,50.76,38900.0,49.5571,49.5669,49.3915,49.45,38900.0
2006-08-22 13:45:00,50.74,50.76,50.66,50.71,18700.0,49.4305,49.45,49.3525,49.4013,18700.0
2006-08-22 13:50:00,50.73,50.75,50.7,50.75,11500.0,49.4207,49.4402,49.3915,49.4402,11500.0
2006-08-22 13:55:00,50.74,50.84,50.72,50.83,26200.0,49.4305,49.5279,49.411,49.5182,26200.0
2006-08-22 14:00:00,50.82,50.86,50.74,50.77,17600.0,49.5084,49.5474,49.4305,49.4597,17600.0
2006-08-22 14:05:00,50.77,50.83,50.77,50.79,8400.0,49.4597,49.5182,49.4597,49.4792,8400.0
2006-08-22 14:10:00,50.79,50.79,50.62,50.74,20600.0,49.4792,49.4792,49.3136,49.4305,20600.0
2006-08-22 14:15:00,50.74,50.78,50.71,50.77,15000.0,49.4305,49.4695,49.4013,49.4597,15000.0
2006-08-22 14:20:00,50.78,50.78,50.74,50.78,12100.0,49.4695,49.4695,49.4305,49.4695,12100.0
2006-08-22 14:25:00,50.78,50.8,50.75,50.78,16300.0,49.4695,49.4889,49.4402,49.4695,16300.0
2006-08-22 14:30:00,50.78,50.9,50.77,50.8,28500.0,49.4695,49.5864,49.4597,49.4889,28500.0
2006-08-22 14:35:00,50.8,50.8,50.71,50.75,7300.0,49.4889,49.4889,49.4013,49.4402,7300.0
2006-08-22 14:40:00,50.74,50.82,50.74,50.82,61900.0,49.4305,49.5084,49.4305,49.5084,61900.0
2006-08-22 14:45:00,50.81,50.84,50.79,50.82,13700.0,49.4987,49.5279,49.4792,49.5084,13700.0
2006-08-22 14:50:00,50.82,50.84,50.8,50.82,15800.0,49.5084,49.5279,49.4889,49.5084,15800.0
2006-08-22 14:55:00,50.82,50.84,50.77,50.83,14900.0,49.5084,49.5279,49.4597,49.5182,14900.0
2006-08-22 15:00:00,50.84,50.91,50.83,50.87,18200.0,49.5279,49.5961,49.5182,49.5571,18200.0
2006-08-22 15:05:00,50.86,50.88,50.85,50.87,11500.0,49.5474,49.5669,49.5376,49.5571,11500.0
2006-08-22 15:10:00,50.86,50.89,50.82,50.86,17100.0,49.5474,49.5766,49.5084,49.5474,17100.0
2006-08-22 15:15:00,50.88,50.88,50.63,50.67,34900.0,49.5669,49.5669,49.3233,49.3623,34900.0
2006-08-22 15:20:00,50.68,50.77,50.65,50.77,22200.0,49.372,49.4597,49.3428,49.4597,22200.0
2006-08-22 15:25:00,50.77,50.83,50.61,50.61,28500.0,49.4597,49.5182,49.3038,49.3038,28500.0
2006-08-22 15:30:00,50.61,50.7,50.6,50.66,16300.0,49.3038,49.3915,49.2941,49.3525,16300.0
2006-08-22 15:35:00,50.65,50.74,50.65,50.71,21100.0,49.3428,49.4305,49.3428,49.4013,21100.0
2006-08-22 15:40:00,50.7,50.8,50.68,50.72,30500.0,49.3915,49.4889,49.372,49.411,30500.0
2006-08-22 15:45:00,50.7,50.77,50.66,50.67,60200.0,49.3915,49.4597,49.3525,49.3623,60200.0
2006-08-22 15:50:00,50.65,50.8,50.51,50.52,101400.0,49.3428,49.4889,49.2064,49.2162,101400.0
2006-08-22 15:55:00,50.52,50.75,50.51,50.62,103700.0,49.2162,49.4402,49.2064,49.3136,103700.0
2006-08-23 09:30:00,50.7,50.83,50.14,50.14,81900.0,49.3915,49.5182,48.846,48.846,81900.0
2006-08-23 09:35:00,50.16,50.65,50.15,50.59,49800.0,48.8655,49.3428,48.8557,49.2844,49800.0
2006-08-23 09:40:00,50.6,50.75,50.55,50.71,43500.0,49.2941,49.4402,49.2454,49.4013,43500.0
2006-08-23 09:45:00,50.7,50.77,50.64,50.76,27700.0,49.3915,49.4597,49.3331,49.45,27700.0
2006-08-23 09:50:00,50.76,50.77,50.67,50.73,29300.0,49.45,49.4597,49.3623,49.4207,29300.0
2006-08-23 09:55:00,50.73,50.77,50.49,50.55,40600.0,49.4207,49.4597,49.1869,49.2454,40600.0
2006-08-23 10:00:00,50.56,50.57,50.31,50.38,27900.0,49.2551,49.2649,49.0116,49.0798,27900.0
2006-08-23 10:05:00,50.4,50.5,50.16,50.16,31000.0,49.0993,49.1967,48.8655,48.8655,31000.0
2006-08-23 10:10:00,50.16,50.21,50.02,50.11,32600.0,48.8655,48.9142,48.7291,48.8167,32600.0
2006-08-23 10:15:00,50.11,50.23,50.1,50.2,23200.0,48.8167,48.9336,48.807,48.9044,23200.0
2006-08-23 10:20:00,50.24,50.33,50.18,50.26,12500.0,48.9434,49.0311,48.8849,48.9629,12500.0
2006-08-23 10:25:00,50.26,50.3,50.18,50.24,9600.0,48.9629,49.0018,48.8849,48.9434,9600.0
2006-08-23 10:30:00,50.23,50.3,50.15,50.18,23300.0,48.9336,49.0018,48.8557,48.8849,23300.0
2006-08-23 10:35:00,50.2,50.28,50.18,50.28,6900.0,48.9044,48.9824,48.8849,48.9824,6900.0
2006-08-23 10:40:00,50.28,50.3,50.15,50.15,28600.0,48.9824,49.0018,48.8557,48.8557,28600.0
2006-08-23 10:45:00,50.16,50.16,50.0,50.05,45100.0,48.8655,48.8655,48.7096,48.7583,45100.0
2006-08-23 10:50:00,50.05,50.05,50.0,50.0,31100.0,48.7583,48.7583,48.7096,48.7096,31100.0
2006-08-23 10:55:00,50.01,50.1,49.99,50.1,10000.0,48.7193,48.807,48.6998,48.807,10000.0
2006-08-23 11:00:00,50.08,50.08,49.89,49.96,30200.0,48.7875,48.7875,48.6024,48.6706,30200.0
2006-08-23 11:05:00,49.96,49.99,49.83,49.88,29100.0,48.6706,48.6998,48.544,48.5927,29100.0
2006-08-23 11:10:00,49.93,49.99,49.75,49.8,39900.0,48.6414,48.6998,48.466,48.5147,39900.0
2006-08-23 11:15:00,49.79,49.8,49.62,49.65,46400.0,48.505,48.5147,48.3394,48.3686,46400.0
2006-08-23 11:20:00,49.65,49.79,49.63,49.79,42800.0,48.3686,48.505,48.3491,48.505,42800.0
2006-08-23 11:25:00,49.79,49.86,49.77,49.84,31500.0,48.505,48.5732,48.4855,48.5537,31500.0
2006-08-23 11:30:00,49.84,49.86,49.77,49.77,39800.0,48.5537,48.5732,48.4855,48.4855,39800.0
2006-08-23 11:35:00,49.77,49.78,49.76,49.76,17200.0,48.4855,48.4953,48.4758,48.4758,17200.0
2006-08-23 11:40:00,49.75,49.83,49.75,49.81,39000.0,48.466,48.544,48.466,48.5245,39000.0
2006-08-23 11:45:00,49.8,49.83,49.72,49.73,16400.0,48.5147,48.544,48.4368,48.4466,16400.0
2006-08-23 11:50:00,49.74,49.79,49.73,49.79,14100.0,48.4563,48.505,48.4466,48.505,14100.0
2006-08-23 11:55:00,49.77,49.79,49.76,49.78,4400.0,48.4855,48.505,48.4758,48.4953,4400.0
2006-08-23 12:00:00,49.78,49.89,49.78,49.88,14000.0,48.4953,48.6024,48.4953,48.5927,14000.0
2006-08-23 12:05:00,49.88,49.89,49.83,49.87,9600.0,48.5927,48.6024,48.544,48.5829,9600.0
2006-08-23 12:10:00,49.86,49.88,49.84,49.85,5600.0,48.5732,48.5927,48.5537,48.5635,5600.0
2006-08-23 12:15:00,49.85,49.87,49.76,49.8,26400.0,48.5635,48.5829,48.4758,48.5147,26400.0
2006-08-23 12:20:00,49.79,49.8,49.73,49.78,10600.0,48.505,48.5147,48.4466,48.4953,10600.0
2006-08-23 12:25:00,49.77,49.82,49.77,49.78,9300.0,48.4855,48.5342,48.4855,48.4953,9300.0
2006-08-23 12:30:00,49.77,49.8,49.77,49.77,10300.0,48.4855,48.5147,48.4855,48.4855,10300.0
2006-08-23 12:35:00,49.75,49.78,49.71,49.78,33100.0,48.466,48.4953,48.4271,48.4953,33100.0
2006-08-23 12:40:00,49.79,49.81,49.78,49.78,2200.0,48.505,48.5245,48.4953,48.4953,2200.0
2006-08-23 12:45:00,49.79,49.88,49.79,49.88,3800.0,48.505,48.5927,48.505,48.5927,3800.0
2006-08-23 12:50:00,49.87,49.91,49.87,49.89,8700.0,48.5829,48.6219,48.5829,48.6024,8700.0
2006-08-23 12:55:00,49.9,49.9,49.88,49.88,9200.0,48.6122,48.6122,48.5927,48.5927,9200.0
2006-08-23 13:00:00,49.88,49.88,49.82,49.83,15200.0,48.5927,48.5927,48.5342,48.544,15200.0
2006-08-23 13:05:00,49.83,49.83,49.78,49.79,9000.0,48.544,48.544,48.4953,48.505,9000.0
2006-08-23 13:10:00,49.77,49.8,49.73,49.78,12400.0,48.4855,48.5147,48.4466,48.4953,12400.0
2006-08-23 13:15:00,49.78,49.78,49.76,49.78,9300.0,48.4953,48.4953,48.4758,48.4953,9300.0
2006-08-23 13:20:00,49.78,49.78,49.72,49.72,9200.0,48.4953,48.4953,48.4368,48.4368,9200.0
2006-08-23 13:25:00,49.73,49.73,49.68,49.69,12000.0,48.4466,48.4466,48.3978,48.4076,12000.0
2006-08-23 13:30:00,49.71,49.72,49.7,49.72,12100.0,48.4271,48.4368,48.4173,48.4368,12100.0
2006-08-23 13:35:00,49.71,49.75,49.68,49.74,8300.0,48.4271,48.466,48.3978,48.4563,8300.0
2006-08-23 13:40:00,49.74,49.75,49.59,49.63,31200.0,48.4563,48.466,48.3102,48.3491,31200.0
2006-08-23 13:45:00,49.63,49.73,49.54,49.61,23600.0,48.3491,48.4466,48.2615,48.3296,23600.0
2006-08-23 13:50:00,49.54,49.73,49.51,49.73,29400.0,48.2615,48.4466,48.2322,48.4466,29400.0
2006-08-23 13:55:00,49.72,50.01,49.52,49.91,43100.0,48.4368,48.7193,48.242,48.6219,43100.0
2006-08-23 14:00:00,49.91,49.92,49.7,49.92,21800.0,48.6219,48.6316,48.4173,48.6316,21800.0
2006-08-23 14:05:00,49.84,49.93,49.69,49.71,22400.0,48.5537,48.6414,48.4076,48.4271,22400.0
2006-08-23 14:10:00,49.72,49.79,49.7,49.78,7200.0,48.4368,48.505,48.4173,48.4953,7200.0
2006-08-23 14:15:00,49.8,49.8,49.71,49.74,21700.0,48.5147,48.5147,48.4271,48.4563,21700.0
2006-08-23 14:20:00,49.75,49.84,49.75,49.79,9900.0,48.466,48.5537,48.466,48.505,9900.0
2006-08-23 14:25:00,49.76,49.78,49.59,49.61,10900.0,48.4758,48.4953,48.3102,48.3296,10900.0
2006-08-23 14:30:00,49.61,49.67,49.58,49.67,14100.0,48.3296,48.3881,48.3004,48.3881,14100.0
2006-08-23 14:35:00,49.69,49.74,49.67,49.73,10200.0,48.4076,48.4563,48.3881,48.4466,10200.0
2006-08-23 14:40:00,49.76,49.76,49.55,49.57,15900.0,48.4758,48.4758,48.2712,48.2907,15900.0
2006-08-23 14:45:00,49.58,49.67,49.58,49.65,9300.0,48.3004,48.3881,48.3004,48.3686,9300.0
2006-08-23 14:50:00,49.67,49.98,49.67,49.84,17700.0,48.3881,48.6901,48.3881,48.5537,17700.0
2006-08-23 14:55:00,49.83,49.83,49.7,49.7,13000.0,48.544,48.544,48.4173,48.4173,13000.0
2006-08-23 15:00:00,49.72,49.96,49.69,49.96,13600.0,48.4368,48.6706,48.4076,48.6706,13600.0
2006-08-23 15:05:00,49.96,50.03,49.92,49.94,22100.0,48.6706,48.7388,48.6316,48.6511,22100.0
2006-08-23 15:10:00,49.94,49.96,49.84,49.84,9400.0,48.6511,48.6706,48.5537,48.5537,9400.0
2006-08-23 15:15:00,49.85,49.96,49.85,49.9,16300.0,48.5635,48.6706,48.5635,48.6122,16300.0
2006-08-23 15:20:00,49.9,49.9,49.72,49.75,23700.0,48.6122,48.6122,48.4368,48.466,23700.0
2006-08-23 15:25:00,49.74,49.8,49.71,49.8,21200.0,48.4563,48.5147,48.4271,48.5147,21200.0
2006-08-23 15:30:00,49.79,49.8,49.72,49.75,18400.0,48.505,48.5147,48.4368,48.466,18400.0
2006-08-23 15:35:00,49.75,49.83,49.74,49.82,24000.0,48.466,48.544,48.4563,48.5342,24000.0
2006-08-23 15:40:00,49.81,49.84,49.67,49.8,30600.0,48.5245,48.5537,48.3881,48.5147,30600.0
2006-08-23 15:45:00,49.78,49.9,49.73,49.74,30500.0,48.4953,48.6122,48.4466,48.4563,30500.0
2006-08-23 15:50:00,49.73,49.73,49.6,49.71,68200.0,48.4466,48.4466,48.3199,48.4271,68200.0
2006-08-23 15:55:00,49.71,49.78,49.6,49.69,84400.0,48.4271,48.4953,48.3199,48.4076,84400.0
2006-08-24 09:30:00,50.18,50.18,49.95,50.09,59500.0,48.8849,48.8849,48.6609,48.7973,59500.0
2006-08-24 09:35:00,50.09,50.09,49.68,49.77,39200.0,48.7973,48.7973,48.3978,48.4855,39200.0
2006-08-24 09:40:00,49.78,49.78,49.47,49.53,36900.0,48.4953,48.4953,48.1933,48.2517,36900.0
2006-08-24 09:45:00,49.52,49.53,49.18,49.25,94900.0,48.242,48.2517,47.9107,47.9789,94900.0
2006-08-24 09:50:00,49.25,49.3,48.84,48.9,200100.0,47.9789,48.0276,47.5795,47.638,200100.0
2006-08-24 09:55:00,48.9,49.0,48.65,48.75,152900.0,47.638,47.7354,47.3944,47.4918,152900.0
2006-08-24 10:00:00,48.76,48.77,48.37,48.37,153600.0,47.5016,47.5113,47.1217,47.1217,153600.0
2006-08-24 10:05:00,48.38,48.66,48.29,48.63,118900.0,47.1314,47.4042,47.0437,47.3749,118900.0
2006-08-24 10:10:00,48.63,48.67,48.5,48.64,86800.0,47.3749,47.4139,47.2483,47.3847,86800.0
2006-08-24 10:15:00,48.63,48.74,48.63,48.68,89400.0,47.3749,47.4821,47.3749,47.4236,89400.0
2006-08-24 10:20:00,48.68,48.9,48.68,48.88,88100.0,47.4236,47.638,47.4236,47.6185,88100.0
2006-08-24 10:25:00,48.87,48.9,48.76,48.85,48900.0,47.6087,47.638,47.5016,47.5893,48900.0
2006-08-24 10:30:00,48.85,48.92,48.74,48.84,57200.0,47.5893,47.6575,47.4821,47.5795,57200.0
2006-08-24 10:35:00,48.75,48.8,48.63,48.71,43100.0,47.4918,47.5406,47.3749,47.4529,43100.0
2006-08-24 10:40:00,48.69,48.81,48.66,48.69,33300.0,47.4334,47.5503,47.4042,47.4334,33300.0
2006-08-24 10:45:00,48.7,48.72,48.59,48.63,46800.0,47.4431,47.4626,47.336,47.3749,46800.0
2006-08-24 10:50:00,48.62,48.89,48.55,48.89,44600.0,47.3652,47.6282,47.297,47.6282,44600.0
2006-08-24 10:55:00,48.88,48.9,48.72,48.82,35800.0,47.6185,47.638,47.4626,47.56,35800.0
2006-08-24 11:00:00,48.8,48.89,48.78,48.85,25400.0,47.5406,47.6282,47.5211,47.5893,25400.0
2006-08-24 11:05:00,48.87,49.0,48.87,48.97,54500.0,47.6087,47.7354,47.6087,47.7062,54500.0
2006-08-24 11:10:00,48.98,49.0,48.96,49.0,22400.0,47.7159,47.7354,47.6964,47.7354,22400.0
2006-08-24 11:15:00,48.98,49.0,48.97,48.98,51800.0,47.7159,47.7354,47.7062,47.7159,51800.0
2006-08-24 11:20:00,48.98,49.0,48.95,49.0,51200.0,47.7159,47.7354,47.6867,47.7354,51200.0
2006-08-24 11:25:00,49.0,49.01,48.98,48.98,27300.0,47.7354,47.7451,47.7159,47.7159,27300.0
2006-08-24 11:30:00,48.97,49.0,48.95,49.0,24800.0,47.7062,47.7354,47.6867,47.7354,24800.0
2006-08-24 11:35:00,48.99,49.15,48.98,49.15,65700.0,47.7256,47.8815,47.7159,47.8815,65700.0
2006-08-24 11:40:00,49.15,49.2,49.14,49.17,32500.0,47.8815,47.9302,47.8718,47.901,32500.0
2006-08-24 11:45:00,49.17,49.17,48.99,49.03,30700.0,47.901,47.901,47.7256,47.7646,30700.0
2006-08-24 11:50:00,49.02,49.05,48.92,49.03,42000.0,47.7549,47.7841,47.6575,47.7646,42000.0
2006-08-24 11:55:00,49.04,49.07,49.02,49.07,11200.0,47.7744,47.8036,47.7549,47.8036,11200.0
2006-08-24 12:00:00,49.06,49.14,48.99,49.14,42200.0,47.7938,47.8718,47.7256,47.8718,42200.0
2006-08-24 12:05:00,49.12,49.2,49.05,49.05,41400.0,47.8523,47.9302,47.7841,47.7841,41400.0
2006-08-24 12:10:00,49.05,49.15,49.03,49.08,26200.0,47.7841,47.8815,47.7646,47.8133,26200.0
2006-08-24 12:15:00,49.08,49.09,49.04,49.04,26200.0,47.8133,47.8231,47.7744,47.7744,26200.0
2006-08-24 12:20:00,49.04,49.04,48.98,48.98,9200.0,47.7744,47.7744,47.7159,47.7159,9200.0
2006-08-24 12:25:00,48.98,49.0,48.87,48.88,25600.0,47.7159,47.7354,47.6087,47.6185,25600.0
2006-08-24 12:30:00,48.89,48.9,48.77,48.77,29700.0,47.6282,47.638,47.5113,47.5113,29700.0
2006-08-24 12:35:00,48.77,48.83,48.76,48.83,24800.0,47.5113,47.5698,47.5016,47.5698,24800.0
2006-08-24 12:40:00,48.83,48.9,48.83,48.9,22300.0,47.5698,47.638,47.5698,47.638,22300.0
2006-08-24 12:45:00,48.89,48.9,48.8,48.8,24900.0,47.6282,47.638,47.5406,47.5406,24900.0
2006-08-24 12:50:00,48.81,48.81,48.78,48.81,5500.0,47.5503,47.5503,47.5211,47.5503,5500.0
2006-08-24 12:55:00,48.81,48.82,48.78,48.78,43400.0,47.5503,47.56,47.5211,47.5211,43400.0
2006-08-24 13:00:00,48.78,48.79,48.68,48.73,36000.0,47.5211,47.5308,47.4236,47.4724,36000.0
2006-08-24 13:05:00,48.73,48.75,48.67,48.68,23600.0,47.4724,47.4918,47.4139,47.4236,23600.0
2006-08-24 13:10:00,48.69,48.85,48.69,48.84,34800.0,47.4334,47.5893,47.4334,47.5795,34800.0
2006-08-24 13:15:00,48.85,48.9,48.85,48.9,21500.0,47.5893,47.638,47.5893,47.638,21500.0
2006-08-24 13:20:00,48.89,49.05,48.89,48.98,36100.0,47.6282,47.7841,47.6282,47.7159,36100.0
2006-08-24 13:25:00,48.97,49.08,48.97,48.99,27000.0,47.7062,47.8133,47.7062,47.7256,27000.0
2006-08-24 13:30:00,49.0,49.04,48.96,49.0,20000.0,47.7354,47.7744,47.6964,47.7354,20000.0
2006-08-24 13:35:00,49.0,49.0,48.95,48.98,17700.0,47.7354,47.7354,47.6867,47.7159,17700.0
2006-08-24 13:40:00,48.98,49.0,48.97,48.99,13900.0,47.7159,47.7354,47.7062,47.7256,13900.0
2006-08-24 13:45:00,48.98,49.0,48.97,48.98,17900.0,47.7159,47.7354,47.7062,47.7159,17900.0
2006-08-24 13:50:00,48.97,49.0,48.97,48.98,13100.0,47.7062,47.7354,47.7062,47.7159,13100.0
2006-08-24 13:55:00,48.98,49.0,48.97,49.0,18100.0,47.7159,47.7354,47.7062,47.7354,18100.0
2006-08-24 14:00:00,49.0,49.01,48.98,49.0,18200.0,47.7354,47.7451,47.7159,47.7354,18200.0
2006-08-24 14:05:00,49.0,49.02,48.9,48.94,32800.0,47.7354,47.7549,47.638,47.6769,32800.0
2006-08-24 14:10:00,48.98,49.0,48.98,49.0,29600.0,47.7159,47.7354,47.7159,47.7354,29600.0
2006-08-24 14:15:00,49.0,49.14,49.0,49.12,29100.0,47.7354,47.8718,47.7354,47.8523,29100.0
2006-08-24 14:20:00,49.12,49.13,48.72,48.9,120800.0,47.8523,47.862,47.4626,47.638,120800.0
2006-08-24 14:25:00,48.9,48.9,48.86,48.87,16100.0,47.638,47.638,47.599,47.6087,16100.0
2006-08-24 14:30:00,48.87,48.94,48.87,48.94,7500.0,47.6087,47.6769,47.6087,47.6769,7500.0
2006-08-24 14:35:00,48.96,49.0,48.96,49.0,15700.0,47.6964,47.7354,47.6964,47.7354,15700.0
2006-08-24 14:40:00,49.0,49.0,48.98,49.0,39600.0,47.7354,47.7354,47.7159,47.7354,39600.0
2006-08-24 14:45:00,48.99,49.0,48.99,49.0,15900.0,47.7256,47.7354,47.7256,47.7354,15900.0
2006-08-24 14:50:00,49.0,49.0,48.98,49.0,23900.0,47.7354,47.7354,47.7159,47.7354,23900.0
2006-08-24 14:55:00,48.99,49.0,48.96,48.96,24300.0,47.7256,47.7354,47.6964,47.6964,24300.0
2006-08-24 15:00:00,48.97,49.0,48.96,48.98,31200.0,47.7062,47.7354,47.6964,47.7159,31200.0
2006-08-24 15:05:00,48.98,49.0,48.98,48.99,49600.0,47.7159,47.7354,47.7159,47.7256,49600.0
2006-08-24 15:10:00,48.98,48.98,48.96,48.97,18700.0,47.7159,47.7159,47.6964,47.7062,18700.0
2006-08-24 15:15:00,48.97,48.98,48.84,48.87,34500.0,47.7062,47.7159,47.5795,47.6087,34500.0
2006-08-24 15:20:00,48.87,48.9,48.86,48.89,27200.0,47.6087,47.638,47.599,47.6282,27200.0
2006-08-24 15:25:00,48.89,49.07,48.89,49.05,42000.0,47.6282,47.8036,47.6282,47.7841,42000.0
2006-08-24 15:30:00,49.06,49.1,49.03,49.09,34700.0,47.7938,47.8328,47.7646,47.8231,34700.0
2006-08-24 15:35:00,49.1,49.1,49.07,49.09,29000.0,47.8328,47.8328,47.8036,47.8231,29000.0
2006-08-24 15:40:00,49.09,49.09,49.03,49.05,37600.0,47.8231,47.8231,47.7646,47.7841,37600.0
2006-08-24 15:45:00,49.05,49.1,49.05,49.1,37300.0,47.7841,47.8328,47.7841,47.8328,37300.0
2006-08-24 15:50:00,49.1,49.15,49.09,49.1,43100.0,47.8328,47.8815,47.8231,47.8328,43100.0
2006-08-24 15:55:00,49.11,49.23,49.1,49.23,80800.0,47.8426,47.9595,47.8328,47.9595,80800.0
2006-08-25 09:30:00,49.06,49.29,48.76,48.99,40900.0,47.7938,48.0179,47.5016,47.7256,40900.0
2006-08-25 09:35:00,48.98,49.17,48.98,49.12,9300.0,47.7159,47.901,47.7159,47.8523,9300.0
2006-08-25 09:40:00,49.12,49.3,48.82,49.3,18200.0,47.8523,48.0276,47.56,48.0276,18200.0
2006-08-25 09:45:00,49.23,49.49,49.23,49.43,31000.0,47.9595,48.2127,47.9595,48.1543,31000.0
2006-08-25 09:50:00,49.43,49.44,49.36,49.39,13200.0,48.1543,48.164,48.0861,48.1153,13200.0
2006-08-25 09:55:00,49.4,49.68,49.38,49.53,50800.0,48.1251,48.3978,48.1056,48.2517,50800.0
2006-08-25 10:00:00,49.53,50.02,49.42,49.8,89200.0,48.2517,48.7291,48.1446,48.5147,89200.0
2006-08-25 10:05:00,49.8,50.23,49.78,49.94,38200.0,48.5147,48.9336,48.4953,48.6511,38200.0
2006-08-25 10:10:00,49.95,50.14,49.81,50.0,41200.0,48.6609,48.846,48.5245,48.7096,41200.0
2006-08-25 10:15:00,49.99,50.09,49.84,49.9,25900.0,48.6998,48.7973,48.5537,48.6122,25900.0
2006-08-25 10:20:00,49.95,49.98,49.85,49.88,12800.0,48.6609,48.6901,48.5635,48.5927,12800.0
2006-08-25 10:25:00,49.86,49.91,49.74,49.77,27400.0,48.5732,48.6219,48.4563,48.4855,27400.0
2006-08-25 10:30:00,49.78,49.86,49.59,49.65,40200.0,48.4953,48.5732,48.3102,48.3686,40200.0
2006-08-25 10:35:00,49.66,49.72,49.54,49.68,33100.0,48.3784,48.4368,48.2615,48.3978,33100.0
2006-08-25 10:40:00,49.71,49.82,49.64,49.73,22800.0,48.4271,48.5342,48.3589,48.4466,22800.0
2006-08-25 10:45:00,49.77,49.78,49.69,49.7,9500.0,48.4855,48.4953,48.4076,48.4173,9500.0
2006-08-25 10:50:00,49.68,49.85,49.68,49.71,8100.0,48.3978,48.5635,48.3978,48.4271,8100.0
2006-08-25 10:55:00,49.71,49.82,49.65,49.82,6000.0,48.4271,48.5342,48.3686,48.5342,6000.0
2006-08-25 11:00:00,49.79,49.79,49.67,49.74,7100.0,48.505,48.505,48.3881,48.4563,7100.0
2006-08-25 11:05:00,49.7,49.81,49.65,49.74,11400.0,48.4173,48.5245,48.3686,48.4563,11400.0
2006-08-25 11:10:00,49.73,49.75,49.53,49.53,24700.0,48.4466,48.466,48.2517,48.2517,24700.0
2006-08-25 11:15:00,49.53,49.68,49.42,49.46,15700.0,48.2517,48.3978,48.1446,48.1835,15700.0
2006-08-25 11:20:00,49.47,49.56,49.45,49.56,9400.0,48.1933,48.2809,48.1738,48.2809,9400.0
2006-08-25 11:25:00,49.51,49.51,49.47,49.47,12000.0,48.2322,48.2322,48.1933,48.1933,12000.0
2006-08-25 11:30:00,49.47,49.47,49.36,49.39,12800.0,48.1933,48.1933,48.0861,48.1153,12800.0
2006-08-25 11:35:00,49.4,49.44,49.33,49.42,5300.0,48.1251,48.164,48.0569,48.1446,5300.0
2006-08-25 11:40:00,49.44,49.44,49.3,49.3,3800.0,48.164,48.164,48.0276,48.0276,3800.0
2006-08-25 11:45:00,49.3,49.35,49.3,49.33,5500.0,48.0276,48.0764,48.0276,48.0569,5500.0
2006-08-25 11:50:00,49.34,49.44,49.33,49.44,6900.0,48.0666,48.164,48.0569,48.164,6900.0
2006-08-25 11:55:00,49.41,49.42,49.37,49.37,3900.0,48.1348,48.1446,48.0958,48.0958,3900.0
2006-08-25 12:00:00,49.37,49.42,49.3,49.3,6000.0,48.0958,48.1446,48.0276,48.0276,6000.0
2006-08-25 12:05:00,49.3,49.41,49.29,49.41,8300.0,48.0276,48.1348,48.0179,48.1348,8300.0
2006-08-25 12:10:00,49.42,49.47,49.38,49.47,13400.0,48.1446,48.1933,48.1056,48.1933,13400.0
2006-08-25 12:15:00,49.45,49.45,49.37,49.4,3000.0,48.1738,48.1738,48.0958,48.1251,3000.0
2006-08-25 12:20:00,49.4,49.41,49.36,49.36,1900.0,48.1251,48.1348,48.0861,48.0861,1900.0
2006-08-25 12:25:00,49.36,49.39,49.35,49.36,1700.0,48.0861,48.1153,48.0764,48.0861,1700.0
2006-08-25 12:30:00,49.39,49.46,49.36,49.36,8800.0,48.1153,48.1835,48.0861,48.0861,8800.0
2006-08-25 12:35:00,49.32,49.33,49.15,49.15,17700.0,48.0471,48.0569,47.8815,47.8815,17700.0
2006-08-25 12:40:00,49.17,49.31,49.15,49.23,12100.0,47.901,48.0374,47.8815,47.9595,12100.0
2006-08-25 12:45:00,49.25,49.25,49.14,49.2,3900.0,47.9789,47.9789,47.8718,47.9302,3900.0
2006-08-25 12:50:00,49.22,49.28,49.22,49.26,1200.0,47.9497,48.0082,47.9497,47.9887,1200.0
2006-08-25 12:55:00,49.25,49.39,49.25,49.39,5700.0,47.9789,48.1153,47.9789,48.1153,5700.0
2006-08-25 13:00:00,49.36,49.36,49.29,49.29,3700.0,48.0861,48.0861,48.0179,48.0179,3700.0
2006-08-25 13:05:00,49.32,49.32,49.31,49.32,1100.0,48.0471,48.0471,48.0374,48.0471,1100.0
2006-08-25 13:10:00,49.34,49.41,49.32,49.37,9300.0,48.0666,48.1348,48.0471,48.0958,9300.0
2006-08-25 13:15:00,49.39,49.4,49.37,49.38,4400.0,48.1153,48.1251,48.0958,48.1056,4400.0
2006-08-25 13:20:00,49.38,49.4,49.31,49.39,10800.0,48.1056,48.1251,48.0374,48.1153,10800.0
2006-08-25 13:25:00,49.38,49.39,49.23,49.23,6300.0,48.1056,48.1153,47.9595,47.9595,6300.0
2006-08-25 13:30:00,49.28,49.3,49.24,49.27,15500.0,48.0082,48.0276,47.9692,47.9984,15500.0
2006-08-25 13:35:00,49.27,49.28,49.16,49.16,9700.0,47.9984,48.0082,47.8913,47.8913,9700.0
2006-08-25 13:40:00,49.17,49.19,49.15,49.17,12300.0,47.901,47.9205,47.8815,47.901,12300.0
2006-08-25 13:45:00,49.19,49.25,49.16,49.2,11200.0,47.9205,47.9789,47.8913,47.9302,11200.0
2006-08-25 13:50:00,49.21,49.24,49.2,49.21,7000.0,47.94,47.9692,47.9302,47.94,7000.0
2006-08-25 13:55:00,49.21,49.39,49.21,49.33,15100.0,47.94,48.1153,47.94,48.0569,15100.0
2006-08-25 14:00:00,49.33,49.42,49.33,49.39,8700.0,48.0569,48.1446,48.0569,48.1153,8700.0
2006-08-25 14:05:00,49.39,49.42,49.33,49.33,7300.0,48.1153,48.1446,48.0569,48.0569,7300.0
2006-08-25 14:10:00,49.35,49.36,49.31,49.36,3300.0,48.0764,48.0861,48.0374,48.0861,3300.0
2006-08-25 14:15:00,49.36,49.36,49.24,49.35,14900.0,48.0861,48.0861,47.9692,48.0764,14900.0
2006-08-25 14:20:00,49.36,49.46,49.35,49.37,12700.0,48.0861,48.1835,48.0764,48.0958,12700.0
2006-08-25 14:25:00,49.38,49.5,49.37,49.47,11100.0,48.1056,48.2225,48.0958,48.1933,11100.0
2006-08-25 14:30:00,49.47,49.56,49.46,49.49,19300.0,48.1933,48.2809,48.1835,48.2127,19300.0
2006-08-25 14:35:00,49.51,49.58,49.48,49.51,13800.0,48.2322,48.3004,48.203,48.2322,13800.0
2006-08-25 14:40:00,49.5,49.57,49.43,49.48,16600.0,48.2225,48.2907,48.1543,48.203,16600.0
2006-08-25 14:45:00,49.44,49.5,49.44,49.48,9700.0,48.164,48.2225,48.164,48.203,9700.0
2006-08-25 14:50:00,49.49,49.52,49.48,49.49,10800.0,48.2127,48.242,48.203,48.2127,10800.0
2006-08-25 14:55:00,49.48,49.59,49.48,49.5,15700.0,48.203,48.3102,48.203,48.2225,15700.0
2006-08-25 15:00:00,49.5,49.58,49.4,49.57,24100.0,48.2225,48.3004,48.1251,48.2907,24100.0
2006-08-25 15:05:00,49.58,49.6,49.38,49.57,42400.0,48.3004,48.3199,48.1056,48.2907,42400.0
2006-08-25 15:10:00,49.57,49.65,49.42,49.55,46600.0,48.2907,48.3686,48.1446,48.2712,46600.0
2006-08-25 15:15:00,49.55,49.65,49.41,49.53,27100.0,48.2712,48.3686,48.1348,48.2517,27100.0
2006-08-25 15:20:00,49.59,49.67,49.56,49.65,14500.0,48.3102,48.3881,48.2809,48.3686,14500.0
2006-08-25 15:25:00,49.64,49.65,49.42,49.47,58000.0,48.3589,48.3686,48.1446,48.1933,58000.0
2006-08-25 15:30:00,49.47,49.66,49.44,49.53,49200.0,48.1933,48.3784,48.164,48.2517,49200.0
2006-08-25 15:35:00,49.52,49.62,49.5,49.61,21300.0,48.242,48.3394,48.2225,48.3296,21300.0
2006-08-25 15:40:00,49.46,49.59,49.42,49.44,50500.0,48.1835,48.3102,48.1446,48.164,50500.0
2006-08-25 15:45:00,49.44,49.45,49.25,49.3,28700.0,48.164,48.1738,47.9789,48.0276,28700.0
2006-08-25 15:50:00,49.3,49.4,49.28,49.4,49600.0,48.0276,48.1251,48.0082,48.1251,49600.0
2006-08-25 15:55:00,49.38,49.4,49.3,49.3,40900.0,48.1056,48.1251,48.0276,48.0276,40900.0
2006-08-28 09:30:00,49.54,49.54,48.84,49.0,32600.0,48.2615,48.2615,47.5795,47.7354,32600.0
2006-08-28 09:35:00,49.06,49.69,49.06,49.65,39200.0,47.7938,48.4076,47.7938,48.3686,39200.0
2006-08-28 09:40:00,49.69,50.06,49.51,50.06,26400.0,48.4076,48.768,48.2322,48.768,26400.0
2006-08-28 09:45:00,50.08,50.1,49.58,49.88,33600.0,48.7875,48.807,48.3004,48.5927,33600.0
2006-08-28 09:50:00,49.86,49.86,49.59,49.59,15500.0,48.5732,48.5732,48.3102,48.3102,15500.0
2006-08-28 09:55:00,49.58,49.64,49.39,49.44,12000.0,48.3004,48.3589,48.1153,48.164,12000.0
2006-08-28 10:00:00,49.53,49.82,49.49,49.62,25700.0,48.2517,48.5342,48.2127,48.3394,25700.0
2006-08-28 10:05:00,49.69,49.81,49.57,49.59,18000.0,48.4076,48.5245,48.2907,48.3102,18000.0
2006-08-28 10:10:00,49.57,49.73,49.52,49.57,13800.0,48.2907,48.4466,48.242,48.2907,13800.0
2006-08-28 10:15:00,49.61,49.61,49.52,49.58,6000.0,48.3296,48.3296,48.242,48.3004,6000.0
2006-08-28 10:20:00,49.57,49.82,49.57,49.7,15900.0,48.2907,48.5342,48.2907,48.4173,15900.0
2006-08-28 10:25:00,49.7,50.05,49.7,49.98,16000.0,48.4173,48.7583,48.4173,48.6901,16000.0
2006-08-28 10:30:00,49.97,50.16,49.9,49.91,23200.0,48.6804,48.8655,48.6122,48.6219,23200.0
2006-08-28 10:35:00,49.92,50.07,49.92,50.0,13400.0,48.6316,48.7778,48.6316,48.7096,13400.0
2006-08-28 10:40:00,49.98,50.01,49.91,49.93,6800.0,48.6901,48.7193,48.6219,48.6414,6800.0
2006-08-28 10:45:00,49.92,49.95,49.83,49.84,9200.0,48.6316,48.6609,48.544,48.5537,9200.0
2006-08-28 10:50:00,49.84,49.88,49.77,49.79,3900.0,48.5537,48.5927,48.4855,48.505,3900.0
2006-08-28 10:55:00,49.76,49.81,49.68,49.8,7000.0,48.4758,48.5245,48.3978,48.5147,7000.0
2006-08-28 11:00:00,49.81,50.0,49.8,49.92,31500.0,48.5245,48.7096,48.5147,48.6316,31500.0
2006-08-28 11:05:00,49.91,49.91,49.79,49.86,8200.0,48.6219,48.6219,48.505,48.5732,8200.0
2006-08-28 11:10:00,49.9,49.91,49.68,49.7,18500.0,48.6122,48.6219,48.3978,48.4173,18500.0
2006-08-28 11:15:00,49.68,49.79,49.66,49.76,6900.0,48.3978,48.505,48.3784,48.4758,6900.0
2006-08-28 11:20:00,49.77,49.89,49.66,49.72,28200.0,48.4855,48.6024,48.3784,48.4368,28200.0
2006-08-28 11:25:00,49.73,49.87,49.69,49.78,57800.0,48.4466,48.5829,48.4076,48.4953,57800.0
2006-08-28 11:30:00,49.81,49.81,49.64,49.71,34400.0,48.5245,48.5245,48.3589,48.4271,34400.0
2006-08-28 11:35:00,49.7,49.74,49.65,49.66,19200.0,48.4173,48.4563,48.3686,48.3784,19200.0
2006-08-28 11:40:00,49.67,49.68,49.53,49.68,7500.0,48.3881,48.3978,48.2517,48.3978,7500.0
2006-08-28 11:45:00,49.66,49.8,49.66,49.8,12000.0,48.3784,48.5147,48.3784,48.5147,12000.0
2006-08-28 11:50:00,49.77,49.99,49.69,49.95,14200.0,48.4855,48.6998,48.4076,48.6609,14200.0
2006-08-28 11:55:00,49.93,50.01,49.92,49.98,11900.0,48.6414,48.7193,48.6316,48.6901,11900.0
2006-08-28 12:00:00,49.98,50.0,49.87,49.87,29900.0,48.6901,48.7096,48.5829,48.5829,29900.0
2006-08-28 12:05:00,49.86,49.97,49.81,49.95,12700.0,48.5732,48.6804,48.5245,48.6609,12700.0
2006-08-28 12:10:00,49.94,49.97,49.92,49.97,6600.0,48.6511,48.6804,48.6316,48.6804,6600.0
2006-08-28 12:15:00,49.95,50.03,49.93,50.02,16500.0,48.6609,48.7388,48.6414,48.7291,16500.0
2006-08-28 12:20:00,50.03,50.06,50.0,50.03,26200.0,48.7388,48.768,48.7096,48.7388,26200.0
2006-08-28 12:25:00,50.02,50.02,49.93,49.93,8500.0,48.7291,48.7291,48.6414,48.6414,8500.0
2006-08-28 12:30:00,49.93,50.0,49.89,50.0,5300.0,48.6414,48.7096,48.6024,48.7096,5300.0
2006-08-28 12:35:00,50.0,50.2,49.99,50.17,50700.0,48.7096,48.9044,48.6998,48.8752,50700.0
2006-08-28 12:40:00,50.17,50.22,50.14,50.16,18000.0,48.8752,48.9239,48.846,48.8655,18000.0
2006-08-28 12:45:00,50.16,50.2,50.07,50.12,13000.0,48.8655,48.9044,48.7778,48.8265,13000.0
2006-08-28 12:50:00,50.12,50.22,50.08,50.13,19600.0,48.8265,48.9239,48.7875,48.8362,19600.0
2006-08-28 12:55:00,50.12,50.18,50.11,50.13,2700.0,48.8265,48.8849,48.8167,48.8362,2700.0
2006-08-28 13:00:00,50.11,50.13,50.06,50.08,2700.0,48.8167,48.8362,48.768,48.7875,2700.0
2006-08-28 13:05:00,50.07,50.07,50.0,50.04,7400.0,48.7778,48.7778,48.7096,48.7486,7400.0
2006-08-28 13:10:00,50.02,50.12,50.02,50.09,4900.0,48.7291,48.8265,48.7291,48.7973,4900.0
2006-08-28 13:15:00,50.11,50.17,50.11,50.15,4000.0,48.8167,48.8752,48.8167,48.8557,4000.0
2006-08-28 13:20:00,50.14,50.19,50.14,50.18,9900.0,48.846,48.8947,48.846,48.8849,9900.0
2006-08-28 13:25:00,50.18,50.24,50.17,50.24,5000.0,48.8849,48.9434,48.8752,48.9434,5000.0
2006-08-28 13:30:00,50.23,50.24,50.18,50.18,7400.0,48.9336,48.9434,48.8849,48.8849,7400.0
2006-08-28 13:35:00,50.16,50.26,50.16,50.24,9100.0,48.8655,48.9629,48.8655,48.9434,9100.0
2006-08-28 13:40:00,50.2,50.22,50.09,50.09,5600.0,48.9044,48.9239,48.7973,48.7973,5600.0
2006-08-28 13:45:00,50.08,50.18,50.03,50.13,23800.0,48.7875,48.8849,48.7388,48.8362,23800.0
2006-08-28 13:50:00,50.09,50.16,50.09,50.16,5400.0,48.7973,48.8655,48.7973,48.8655,5400.0
2006-08-28 13:55:00,50.16,50.25,50.1,50.25,41000.0,48.8655,48.9531,48.807,48.9531,41000.0
2006-08-28 14:00:00,50.25,50.3,50.22,50.22,13500.0,48.9531,49.0018,48.9239,48.9239,13500.0
2006-08-28 14:05:00,50.19,50.22,50.16,50.18,6400.0,48.8947,48.9239,48.8655,48.8849,6400.0
2006-08-28 14:10:00,50.15,50.22,50.15,50.21,8900.0,48.8557,48.9239,48.8557,48.9142,8900.0
2006-08-28 14:15:00,50.21,50.21,50.1,50.13,4700.0,48.9142,48.9142,48.807,48.8362,4700.0
2006-08-28 14:20:00,50.1,50.15,50.06,50.06,36900.0,48.807,48.8557,48.768,48.768,36900.0
2006-08-28 14:25:00,50.05,50.21,50.05,50.11,12900.0,48.7583,48.9142,48.7583,48.8167,12900.0
2006-08-28 14:30:00,50.09,50.09,50.0,50.02,12800.0,48.7973,48.7973,48.7096,48.7291,12800.0
2006-08-28 14:35:00,50.03,50.03,49.89,49.93,20800.0,48.7388,48.7388,48.6024,48.6414,20800.0
2006-08-28 14:40:00,49.92,49.95,49.9,49.92,7700.0,48.6316,48.6609,48.6122,48.6316,7700.0
2006-08-28 14:45:00,49.91,49.97,49.88,49.95,7000.0,48.6219,48.6804,48.5927,48.6609,7000.0
2006-08-28 14:50:00,49.95,50.07,49.95,50.07,10500.0,48.6609,48.7778,48.6609,48.7778,10500.0
2006-08-28 14:55:00,50.07,50.17,50.06,50.16,9300.0,48.7778,48.8752,48.768,48.8655,9300.0
2006-08-28 15:00:00,50.15,50.25,50.13,50.13,12100.0,48.8557,48.9531,48.8362,48.8362,12100.0
2006-08-28 15:05:00,50.13,50.24,50.11,50.21,6700.0,48.8362,48.9434,48.8167,48.9142,6700.0
2006-08-28 15:10:00,50.2,50.21,50.12,50.12,7800.0,48.9044,48.9142,48.8265,48.8265,7800.0
2006-08-28 15:15:00,50.11,50.21,50.08,50.2,55800.0,48.8167,48.9142,48.7875,48.9044,55800.0
2006-08-28 15:20:00,50.2,50.2,50.16,50.16,7800.0,48.9044,48.9044,48.8655,48.8655,7800.0
2006-08-28 15:25:00,50.16,50.17,50.11,50.11,22400.0,48.8655,48.8752,48.8167,48.8167,22400.0
2006-08-28 15:30:00,50.12,50.12,50.03,50.03,24200.0,48.8265,48.8265,48.7388,48.7388,24200.0
2006-08-28 15:35:00,50.02,50.02,49.9,49.92,21600.0,48.7291,48.7291,48.6122,48.6316,21600.0
2006-08-28 15:40:00,49.91,49.99,49.86,49.99,28600.0,48.6219,48.6998,48.5732,48.6998,28600.0
2006-08-28 15:45:00,50.0,50.0,49.82,49.86,85900.0,48.7096,48.7096,48.5342,48.5732,85900.0
2006-08-28 15:50:00,49.85,49.91,49.84,49.9,62200.0,48.5635,48.6219,48.5537,48.6122,62200.0
2006-08-28 15:55:00,49.89,50.0,49.89,49.98,66100.0,48.6024,48.7096,48.6024,48.6901,66100.0
2006-08-29 09:30:00,49.98,50.0,49.54,49.71,64100.0,48.6901,48.7096,48.2615,48.4271,64100.0
2006-08-29 09:35:00,49.74,49.87,49.54,49.67,28200.0,48.4563,48.5829,48.2615,48.3881,28200.0
2006-08-29 09:40:00,49.73,49.86,49.7,49.79,11200.0,48.4466,48.5732,48.4173,48.505,11200.0
2006-08-29 09:45:00,49.78,49.79,49.69,49.77,13900.0,48.4953,48.505,48.4076,48.4855,13900.0
2006-08-29 09:50:00,49.78,49.78,49.68,49.71,19400.0,48.4953,48.4953,48.3978,48.4271,19400.0
2006-08-29 09:55:00,49.71,49.79,49.59,49.79,19000.0,48.4271,48.505,48.3102,48.505,19000.0
2006-08-29 10:00:00,49.78,49.78,49.41,49.59,43400.0,48.4953,48.4953,48.1348,48.3102,43400.0
2006-08-29 10:05:00,49.65,49.7,49.51,49.51,8700.0,48.3686,48.4173,48.2322,48.2322,8700.0
2006-08-29 10:10:00,49.52,49.6,49.4,49.4,23200.0,48.242,48.3199,48.1251,48.1251,23200.0
2006-08-29 10:15:00,49.35,49.37,49.07,49.17,67100.0,48.0764,48.0958,47.8036,47.901,67100.0
2006-08-29 10:20:00,49.18,49.27,49.1,49.18,40900.0,47.9107,47.9984,47.8328,47.9107,40900.0
2006-08-29 10:25:00,49.2,49.2,49.07,49.1,45100.0,47.9302,47.9302,47.8036,47.8328,45100.0
2006-08-29 10:30:00,49.08,49.13,49.03,49.09,40000.0,47.8133,47.862,47.7646,47.8231,40000.0
2006-08-29 10:35:00,49.12,49.16,49.07,49.12,37000.0,47.8523,47.8913,47.8036,47.8523,37000.0
2006-08-29 10:40:00,49.12,49.32,49.12,49.29,20500.0,47.8523,48.0471,47.8523,48.0179,20500.0
2006-08-29 10:45:00,49.25,49.25,49.1,49.16,16900.0,47.9789,47.9789,47.8328,47.8913,16900.0
2006-08-29 10:50:00,49.17,49.2,49.01,49.06,32600.0,47.901,47.9302,47.7451,47.7938,32600.0
2006-08-29 10:55:00,49.06,49.12,49.0,49.1,19500.0,47.7938,47.8523,47.7354,47.8328,19500.0
2006-08-29 11:00:00,49.1,49.14,48.87,48.88,28300.0,47.8328,47.8718,47.6087,47.6185,28300.0
2006-08-29 11:05:00,48.92,49.04,48.85,48.87,29800.0,47.6575,47.7744,47.5893,47.6087,29800.0
2006-08-29 11:10:00,48.87,49.05,48.87,48.97,23900.0,47.6087,47.7841,47.6087,47.7062,23900.0
2006-08-29 11:15:00,48.97,49.07,48.96,48.99,18600.0,47.7062,47.8036,47.6964,47.7256,18600.0
2006-08-29 11:20:00,48.98,49.02,48.9,48.92,42200.0,47.7159,47.7549,47.638,47.6575,42200.0
2006-08-29 11:25:00,48.92,48.98,48.92,48.93,7500.0,47.6575,47.7159,47.6575,47.6672,7500.0
2006-08-29 11:30:00,48.93,49.02,48.91,48.93,29100.0,47.6672,47.7549,47.6477,47.6672,29100.0
2006-08-29 11:35:00,48.95,48.95,48.89,48.95,21400.0,47.6867,47.6867,47.6282,47.6867,21400.0
2006-08-29 11:40:00,48.95,48.97,48.86,48.88,19900.0,47.6867,47.7062,47.599,47.6185,19900.0
2006-08-29 11:45:00,48.88,48.88,48.82,48.86,10400.0,47.6185,47.6185,47.56,47.599,10400.0
2006-08-29 11:50:00,48.85,48.97,48.84,48.92,11900.0,47.5893,47.7062,47.5795,47.6575,11900.0
2006-08-29 11:55:00,48.93,48.95,48.91,48.92,12200.0,47.6672,47.6867,47.6477,47.6575,12200.0
2006-08-29 12:00:00,48.94,49.08,48.94,49.05,25100.0,47.6769,47.8133,47.6769,47.7841,25100.0
2006-08-29 12:05:00,49.08,49.09,49.03,49.03,2800.0,47.8133,47.8231,47.7646,47.7646,2800.0
2006-08-29 12:10:00,49.03,49.03,48.96,48.97,13100.0,47.7646,47.7646,47.6964,47.7062,13100.0
2006-08-29 12:15:00,48.97,48.97,48.89,48.91,8600.0,47.7062,47.7062,47.6282,47.6477,8600.0
2006-08-29 12:20:00,48.91,48.91,48.87,48.88,11000.0,47.6477,47.6477,47.6087,47.6185,11000.0
2006-08-29 12:25:00,48.87,48.88,48.8,48.82,22300.0,47.6087,47.6185,47.5406,47.56,22300.0
2006-08-29 12:30:00,48.82,48.9,48.82,48.88,7800.0,47.56,47.638,47.56,47.6185,7800.0
2006-08-29 12:35:00,48.91,48.92,48.88,48.9,7700.0,47.6477,47.6575,47.6185,47.638,7700.0
2006-08-29 12:40:00,48.93,48.99,48.93,48.99,9600.0,47.6672,47.7256,47.6672,47.7256,9600.0
2006-08-29 12:45:00,48.99,49.04,48.96,48.98,12800.0,47.7256,47.7744,47.6964,47.7159,12800.0
2006-08-29 12:50:00,48.99,49.07,48.98,49.02,11500.0,47.7256,47.8036,47.7159,47.7549,11500.0
2006-08-29 12:55:00,49.02,49.05,49.0,49.03,8500.0,47.7549,47.7841,47.7354,47.7646,8500.0
2006-08-29 13:00:00,49.03,49.03,48.89,48.92,20100.0,47.7646,47.7646,47.6282,47.6575,20100.0
2006-08-29 13:05:00,48.93,48.93,48.9,48.92,5100.0,47.6672,47.6672,47.638,47.6575,5100.0
2006-08-29 13:10:00,48.92,48.99,48.84,48.85,12000.0,47.6575,47.7256,47.5795,47.5893,12000.0
2006-08-29 13:15:00,48.86,48.86,48.84,48.85,9300.0,47.599,47.599,47.5795,47.5893,9300.0
2006-08-29 13:20:00,48.84,48.85,48.76,48.77,15400.0,47.5795,47.5893,47.5016,47.5113,15400.0
2006-08-29 13:25:00,48.77,48.85,48.76,48.82,19200.0,47.5113,47.5893,47.5016,47.56,19200.0
2006-08-29 13:30:00,48.82,48.9,48.82,48.87,67600.0,47.56,47.638,47.56,47.6087,67600.0
2006-08-29 13:35:00,48.86,49.08,48.86,49.06,20500.0,47.599,47.8133,47.599,47.7938,20500.0
2006-08-29 13:40:00,49.06,49.19,49.06,49.12,21700.0,47.7938,47.9205,47.7938,47.8523,21700.0
2006-08-29 13:45:00,49.12,49.16,49.1,49.1,13500.0,47.8523,47.8913,47.8328,47.8328,13500.0
2006-08-29 13:50:00,49.14,49.14,49.05,49.06,17600.0,47.8718,47.8718,47.7841,47.7938,17600.0
2006-08-29 13:55:00,49.06,49.07,49.05,49.07,12500.0,47.7938,47.8036,47.7841,47.8036,12500.0
2006-08-29 14:00:00,49.08,49.1,48.84,49.1,47500.0,47.8133,47.8328,47.5795,47.8328,47500.0
2006-08-29 14:05:00,49.1,49.24,49.08,49.17,21500.0,47.8328,47.9692,47.8133,47.901,21500.0
2006-08-29 14:10:00,49.17,49.25,49.14,49.25,19400.0,47.901,47.9789,47.8718,47.9789,19400.0
2006-08-29 14:15:00,49.25,49.46,49.25,49.44,43100.0,47.9789,48.1835,47.9789,48.164,43100.0
2006-08-29 14:20:00,49.45,49.47,49.28,49.33,32600.0,48.1738,48.1933,48.0082,48.0569,32600.0
2006-08-29 14:25:00,49.28,49.28,49.12,49.22,18200.0,48.0082,48.0082,47.8523,47.9497,18200.0
2006-08-29 14:30:00,49.2,49.31,49.2,49.23,18100.0,47.9302,48.0374,47.9302,47.9595,18100.0
2006-08-29 14:35:00,49.22,49.35,49.16,49.23,28900.0,47.9497,48.0764,47.8913,47.9595,28900.0
2006-08-29 14:40:00,49.24,49.35,49.2,49.24,24300.0,47.9692,48.0764,47.9302,47.9692,24300.0
2006-08-29 14:45:00,49.25,49.29,49.22,49.24,18800.0,47.9789,48.0179,47.9497,47.9692,18800.0
2006-08-29 14:50:00,49.23,49.29,49.12,49.13,24400.0,47.9595,48.0179,47.8523,47.862,24400.0
2006-08-29 14:55:00,49.12,49.25,49.11,49.16,18500.0,47.8523,47.9789,47.8426,47.8913,18500.0
2006-08-29 15:00:00,49.17,49.24,49.11,49.19,21300.0,47.901,47.9692,47.8426,47.9205,21300.0
2006-08-29 15:05:00,49.2,49.21,49.1,49.14,19300.0,47.9302,47.94,47.8328,47.8718,19300.0
2006-08-29 15:10:00,49.13,49.2,49.1,49.12,23800.0,47.862,47.9302,47.8328,47.8523,23800.0
2006-08-29 15:15:00,49.11,49.34,49.11,49.27,24800.0,47.8426,48.0666,47.8426,47.9984,24800.0
2006-08-29 15:20:00,49.26,49.41,49.26,49.37,43600.0,47.9887,48.1348,47.9887,48.0958,43600.0
2006-08-29 15:25:00,49.37,49.52,49.31,49.44,44600.0,48.0958,48.242,48.0374,48.164,44600.0
2006-08-29 15:30:00,49.43,49.68,49.41,49.67,33800.0,48.1543,48.3978,48.1348,48.3881,33800.0
2006-08-29 15:35:00,49.68,49.79,49.59,49.75,62300.0,48.3978,48.505,48.3102,48.466,62300.0
2006-08-29 15:40:00,49.74,49.74,49.52,49.58,26200.0,48.4563,48.4563,48.242,48.3004,26200.0
2006-08-29 15:45:00,49.57,49.69,49.57,49.68,35800.0,48.2907,48.4076,48.2907,48.3978,35800.0
2006-08-29 15:50:00,49.68,49.69,49.63,49.65,36600.0,48.3978,48.4076,48.3491,48.3686,36600.0
2006-08-29 15:55:00,49.65,49.69,49.57,49.69,59200.0,48.3686,48.4076,48.2907,48.4076,59200.0
2006-08-30 09:30:00,49.58,49.85,49.35,49.52,77100.0,48.3004,48.5635,48.0764,48.242,77100.0
2006-08-30 09:35:00,49.53,49.55,49.09,49.22,60000.0,48.2517,48.2712,47.8231,47.9497,60000.0
2006-08-30 09:40:00,49.24,49.38,48.98,48.99,70700.0,47.9692,48.1056,47.7159,47.7256,70700.0
2006-08-30 09:45:00,49.04,49.1,48.94,49.05,60600.0,47.7744,47.8328,47.6769,47.7841,60600.0
2006-08-30 09:50:00,49.09,49.26,49.01,49.26,53600.0,47.8231,47.9887,47.7451,47.9887,53600.0
2006-08-30 09:55:00,49.26,49.35,49.14,49.3,76300.0,47.9887,48.0764,47.8718,48.0276,76300.0
2006-08-30 10:00:00,49.3,49.3,49.13,49.29,102200.0,48.0276,48.0276,47.862,48.0179,102200.0
2006-08-30 10:05:00,49.3,49.41,49.27,49.37,71100.0,48.0276,48.1348,47.9984,48.0958,71100.0
2006-08-30 10:10:00,49.38,49.4,49.25,49.28,72700.0,48.1056,48.1251,47.9789,48.0082,72700.0
2006-08-30 10:15:00,49.25,49.36,49.16,49.35,64400.0,47.9789,48.0861,47.8913,48.0764,64400.0
2006-08-30 10:20:00,49.34,49.4,49.29,49.39,80200.0,48.0666,48.1251,48.0179,48.1153,80200.0
2006-08-30 10:25:00,49.39,49.4,49.25,49.25,33400.0,48.1153,48.1251,47.9789,47.9789,33400.0
2006-08-30 10:30:00,49.29,49.3,49.19,49.23,48700.0,48.0179,48.0276,47.9205,47.9595,48700.0
2006-08-30 10:35:00,49.24,49.4,49.24,49.4,51400.0,47.9692,48.1251,47.9692,48.1251,51400.0
2006-08-30 10:40:00,49.4,49.51,49.39,49.5,90500.0,48.1251,48.2322,48.1153,48.2225,90500.0
2006-08-30 10:45:00,49.5,49.65,49.5,49.6,28500.0,48.2225,48.3686,48.2225,48.3199,28500.0
2006-08-30 10:50:00,49.59,49.61,49.55,49.61,38100.0,48.3102,48.3296,48.2712,48.3296,38100.0
2006-08-30 10:55:00,49.6,49.6,49.52,49.6,31900.0,48.3199,48.3199,48.242,48.3199,31900.0
2006-08-30 11:00:00,49.58,49.65,49.55,49.62,48700.0,48.3004,48.3686,48.2712,48.3394,48700.0
2006-08-30 11:05:00,49.63,49.7,49.6,49.7,79300.0,48.3491,48.4173,48.3199,48.4173,79300.0
2006-08-30 11:10:00,49.7,49.7,49.65,49.66,19100.0,48.4173,48.4173,48.3686,48.3784,19100.0
2006-08-30 11:15:00,49.66,49.7,49.63,49.63,24500.0,48.3784,48.4173,48.3491,48.3491,24500.0
2006-08-30 11:20:00,49.63,49.69,49.59,49.67,24200.0,48.3491,48.4076,48.3102,48.3881,24200.0
2006-08-30 11:25:00,49.69,49.69,49.66,49.68,26900.0,48.4076,48.4076,48.3784,48.3978,26900.0
2006-08-30 11:30:00,49.69,49.69,49.59,49.6,21200.0,48.4076,48.4076,48.3102,48.3199,21200.0
2006-08-30 11:35:00,49.6,49.61,49.53,49.57,27700.0,48.3199,48.3296,48.2517,48.2907,27700.0
2006-08-30 11:40:00,49.6,49.61,49.58,49.6,21300.0,48.3199,48.3296,48.3004,48.3199,21300.0
2006-08-30 11:45:00,49.61,49.65,49.5,49.5,23300.0,48.3296,48.3686,48.2225,48.2225,23300.0
2006-08-30 11:50:00,49.5,49.54,49.44,49.46,24500.0,48.2225,48.2615,48.164,48.1835,24500.0
2006-08-30 11:55:00,49.46,49.6,49.4,49.46,53500.0,48.1835,48.3199,48.1251,48.1835,53500.0
2006-08-30 12:00:00,49.45,49.46,49.41,49.44,28800.0,48.1738,48.1835,48.1348,48.164,28800.0
2006-08-30 12:05:00,49.44,49.45,49.38,49.39,29900.0,48.164,48.1738,48.1056,48.1153,29900.0
2006-08-30 12:10:00,49.4,49.4,49.36,49.39,28200.0,48.1251,48.1251,48.0861,48.1153,28200.0
2006-08-30 12:15:00,49.39,49.4,49.27,49.3,42400.0,48.1153,48.1251,47.9984,48.0276,42400.0
2006-08-30 12:20:00,49.3,49.31,49.29,49.29,12400.0,48.0276,48.0374,48.0179,48.0179,12400.0
2006-08-30 12:25:00,49.28,49.35,49.27,49.31,31400.0,48.0082,48.0764,47.9984,48.0374,31400.0
2006-08-30 12:30:00,49.3,49.32,49.28,49.29,24300.0,48.0276,48.0471,48.0082,48.0179,24300.0
2006-08-30 12:35:00,49.3,49.35,49.28,49.35,32200.0,48.0276,48.0764,48.0082,48.0764,32200.0
2006-08-30 12:40:00,49.35,49.35,49.32,49.34,15900.0,48.0764,48.0764,48.0471,48.0666,15900.0
2006-08-30 12:45:00,49.34,49.35,49.32,49.34,14700.0,48.0666,48.0764,48.0471,48.0666,14700.0
2006-08-30 12:50:00,49.33,49.4,49.32,49.4,17900.0,48.0569,48.1251,48.0471,48.1251,17900.0
2006-08-30 12:55:00,49.4,49.43,49.35,49.4,24600.0,48.1251,48.1543,48.0764,48.1251,24600.0
2006-08-30 13:00:00,49.4,49.41,49.31,49.34,19900.0,48.1251,48.1348,48.0374,48.0666,19900.0
2006-08-30 13:05:00,49.34,49.34,49.29,49.34,24100.0,48.0666,48.0666,48.0179,48.0666,24100.0
2006-08-30 13:10:00,49.34,49.37,49.32,49.35,19100.0,48.0666,48.0958,48.0471,48.0764,19100.0
2006-08-30 13:15:00,49.35,49.4,49.35,49.4,7400.0,48.0764,48.1251,48.0764,48.1251,7400.0
2006-08-30 13:20:00,49.4,49.4,49.33,49.35,28800.0,48.1251,48.1251,48.0569,48.0764,28800.0
2006-08-30 13:25:00,49.35,49.39,49.32,49.35,17600.0,48.0764,48.1153,48.0471,48.0764,17600.0
2006-08-30 13:30:00,49.35,49.4,49.35,49.4,23700.0,48.0764,48.1251,48.0764,48.1251,23700.0
2006-08-30 13:35:00,49.4,49.41,49.37,49.4,15700.0,48.1251,48.1348,48.0958,48.1251,15700.0
2006-08-30 13:40:00,49.4,49.4,49.32,49.34,20100.0,48.1251,48.1251,48.0471,48.0666,20100.0
2006-08-30 13:45:00,49.37,49.41,49.35,49.39,16700.0,48.0958,48.1348,48.0764,48.1153,16700.0
2006-08-30 13:50:00,49.39,49.48,49.39,49.46,18200.0,48.1153,48.203,48.1153,48.1835,18200.0
2006-08-30 13:55:00,49.46,49.54,49.45,49.46,16500.0,48.1835,48.2615,48.1738,48.1835,16500.0
2006-08-30 14:00:00,49.45,49.49,49.44,49.49,14900.0,48.1738,48.2127,48.164,48.2127,14900.0
2006-08-30 14:05:00,49.49,49.63,49.48,49.63,29800.0,48.2127,48.3491,48.203,48.3491,29800.0
2006-08-30 14:10:00,49.63,49.87,49.62,49.86,36900.0,48.3491,48.5829,48.3394,48.5732,36900.0
2006-08-30 14:15:00,49.85,49.91,49.75,49.91,25100.0,48.5635,48.6219,48.466,48.6219,25100.0
2006-08-30 14:20:00,49.9,49.91,49.89,49.89,29200.0,48.6122,48.6219,48.6024,48.6024,29200.0
2006-08-30 14:25:00,49.89,49.91,49.87,49.91,19600.0,48.6024,48.6219,48.5829,48.6219,19600.0
2006-08-30 14:30:00,49.9,49.98,49.87,49.89,37000.0,48.6122,48.6901,48.5829,48.6024,37000.0
2006-08-30 14:35:00,49.88,49.97,49.86,49.96,29500.0,48.5927,48.6804,48.5732,48.6706,29500.0
2006-08-30 14:40:00,49.96,50.0,49.95,49.99,32300.0,48.6706,48.7096,48.6609,48.6998,32300.0
2006-08-30 14:45:00,49.99,50.01,49.97,49.98,40700.0,48.6998,48.7193,48.6804,48.6901,40700.0
2006-08-30 14:50:00,49.98,50.13,49.94,50.11,44900.0,48.6901,48.8362,48.6511,48.8167,44900.0
2006-08-30 14:55:00,50.1,50.2,50.07,50.13,47900.0,48.807,48.9044,48.7778,48.8362,47900.0
2006-08-30 15:00:00,50.13,50.15,49.99,50.01,29600.0,48.8362,48.8557,48.6998,48.7193,29600.0
2006-08-30 15:05:00,50.01,50.31,50.01,50.31,43200.0,48.7193,49.0116,48.7193,49.0116,43200.0
2006-08-30 15:10:00,50.29,50.5,50.25,50.47,66000.0,48.9921,49.1967,48.9531,49.1675,66000.0
2006-08-30 15:15:00,50.47,50.67,50.47,50.56,92000.0,49.1675,49.3623,49.1675,49.2551,92000.0
2006-08-30 15:20:00,50.57,50.57,50.47,50.49,79100.0,49.2649,49.2649,49.1675,49.1869,79100.0
2006-08-30 15:25:00,50.49,50.65,50.48,50.65,73600.0,49.1869,49.3428,49.1772,49.3428,73600.0
2006-08-30 15:30:00,50.66,50.68,50.6,50.66,42100.0,49.3525,49.372,49.2941,49.3525,42100.0
2006-08-30 15:35:00,50.66,50.66,50.65,50.65,35800.0,49.3525,49.3525,49.3428,49.3428,35800.0
2006-08-30 15:40:00,50.65,50.75,50.55,50.59,67400.0,49.3428,49.4402,49.2454,49.2844,67400.0
2006-08-30 15:45:00,50.58,50.68,50.5,50.67,109400.0,49.2746,49.372,49.1967,49.3623,109400.0
2006-08-30 15:50:00,50.67,50.77,50.67,50.77,91500.0,49.3623,49.4597,49.3623,49.4597,91500.0
2006-08-30 15:55:00,50.79,50.84,50.68,50.7,223400.0,49.4792,49.5279,49.372,49.3915,223400.0
2006-08-31 09:30:00,50.65,51.1,50.63,50.79,122300.0,49.3428,49.7812,49.3233,49.4792,122300.0
2006-08-31 09:35:00,50.75,51.38,50.75,51.36,104500.0,49.4402,50.054,49.4402,50.0345,104500.0
2006-08-31 09:40:00,51.33,51.36,50.99,51.15,64600.0,50.0053,50.0345,49.674,49.8299,64600.0
2006-08-31 09:45:00,51.17,51.29,51.16,51.18,41700.0,49.8494,49.9663,49.8396,49.8591,41700.0
2006-08-31 09:50:00,51.18,51.29,51.15,51.21,56300.0,49.8591,49.9663,49.8299,49.8884,56300.0
2006-08-31 09:55:00,51.23,51.25,51.14,51.15,56100.0,49.9078,49.9273,49.8202,49.8299,56100.0
2006-08-31 10:00:00,51.16,51.23,51.06,51.19,64500.0,49.8396,49.9078,49.7422,49.8689,64500.0
2006-08-31 10:05:00,51.18,51.2,51.06,51.11,79200.0,49.8591,49.8786,49.7422,49.7909,79200.0
2006-08-31 10:10:00,51.11,51.13,50.87,50.94,33900.0,49.7909,49.8104,49.5571,49.6253,33900.0
2006-08-31 10:15:00,50.92,51.02,50.81,51.0,30800.0,49.6058,49.7033,49.4987,49.6838,30800.0
2006-08-31 10:20:00,51.03,51.1,50.96,51.1,32700.0,49.713,49.7812,49.6448,49.7812,32700.0
2006-08-31 10:25:00,51.09,51.09,50.98,51.06,10800.0,49.7715,49.7715,49.6643,49.7422,10800.0
2006-08-31 10:30:00,51.06,51.07,50.76,50.76,40000.0,49.7422,49.752,49.45,49.45,40000.0
2006-08-31 10:35:00,50.77,50.8,50.71,50.78,28100.0,49.4597,49.4889,49.4013,49.4695,28100.0
2006-08-31 10:40:00,50.79,50.8,50.66,50.69,68700.0,49.4792,49.4889,49.3525,49.3818,68700.0
2006-08-31 10:45:00,50.69,50.82,50.66,50.79,42200.0,49.3818,49.5084,49.3525,49.4792,42200.0
2006-08-31 10:50:00,50.8,50.87,50.74,50.79,52500.0,49.4889,49.5571,49.4305,49.4792,52500.0
2006-08-31 10:55:00,50.79,50.8,50.72,50.75,14400.0,49.4792,49.4889,49.411,49.4402,14400.0
2006-08-31 11:00:00,50.74,50.75,50.67,50.68,30600.0,49.4305,49.4402,49.3623,49.372,30600.0
2006-08-31 11:05:00,50.68,50.7,50.62,50.67,16900.0,49.372,49.3915,49.3136,49.3623,16900.0
2006-08-31 11:10:00,50.67,50.67,50.65,50.66,9000.0,49.3623,49.3623,49.3428,49.3525,9000.0
2006-08-31 11:15:00,50.66,50.69,50.63,50.69,13100.0,49.3525,49.3818,49.3233,49.3818,13100.0
2006-08-31 11:20:00,50.7,50.7,50.65,50.68,14600.0,49.3915,49.3915,49.3428,49.372,14600.0
2006-08-31 11:25:00,50.69,50.69,50.65,50.69,10200.0,49.3818,49.3818,49.3428,49.3818,10200.0
2006-08-31 11:30:00,50.69,50.69,50.46,50.52,47000.0,49.3818,49.3818,49.1577,49.2162,47000.0
2006-08-31 11:35:00,50.5,50.52,50.4,50.42,12500.0,49.1967,49.2162,49.0993,49.1187,12500.0
2006-08-31 11:40:00,50.41,50.43,50.34,50.34,17100.0,49.109,49.1285,49.0408,49.0408,17100.0
2006-08-31 11:45:00,50.37,50.5,50.37,50.49,15800.0,49.07,49.1967,49.07,49.1869,15800.0
2006-08-31 11:50:00,50.48,50.63,50.48,50.63,19800.0,49.1772,49.3233,49.1772,49.3233,19800.0
2006-08-31 11:55:00,50.63,50.71,50.63,50.71,12800.0,49.3233,49.4013,49.3233,49.4013,12800.0
2006-08-31 12:00:00,50.72,50.8,50.71,50.76,12500.0,49.411,49.4889,49.4013,49.45,12500.0
2006-08-31 12:05:00,50.8,50.82,50.66,50.79,22400.0,49.4889,49.5084,49.3525,49.4792,22400.0
2006-08-31 12:10:00,50.79,50.8,50.6,50.6,11000.0,49.4792,49.4889,49.2941,49.2941,11000.0
2006-08-31 12:15:00,50.63,50.65,50.6,50.61,10300.0,49.3233,49.3428,49.2941,49.3038,10300.0
2006-08-31 12:20:00,50.62,50.67,50.59,50.59,11500.0,49.3136,49.3623,49.2844,49.2844,11500.0
2006-08-31 12:25:00,50.59,50.78,50.57,50.78,10000.0,49.2844,49.4695,49.2649,49.4695,10000.0
2006-08-31 12:30:00,50.77,50.82,50.76,50.8,20100.0,49.4597,49.5084,49.45,49.4889,20100.0
2006-08-31 12:35:00,50.81,50.82,50.79,50.8,92200.0,49.4987,49.5084,49.4792,49.4889,92200.0
2006-08-31 12:40:00,50.81,50.83,50.79,50.79,33700.0,49.4987,49.5182,49.4792,49.4792,33700.0
2006-08-31 12:45:00,50.79,50.81,50.77,50.77,20900.0,49.4792,49.4987,49.4597,49.4597,20900.0
2006-08-31 12:50:00,50.79,50.8,50.78,50.8,19700.0,49.4792,49.4889,49.4695,49.4889,19700.0
2006-08-31 12:55:00,50.8,50.82,50.74,50.79,27900.0,49.4889,49.5084,49.4305,49.4792,27900.0
2006-08-31 13:00:00,50.78,50.79,50.77,50.78,10200.0,49.4695,49.4792,49.4597,49.4695,10200.0
2006-08-31 13:05:00,50.8,50.81,50.78,50.8,12600.0,49.4889,49.4987,49.4695,49.4889,12600.0
2006-08-31 13:10:00,50.79,50.81,50.76,50.8,27900.0,49.4792,49.4987,49.45,49.4889,27900.0
2006-08-31 13:15:00,50.79,50.8,50.77,50.8,89600.0,49.4792,49.4889,49.4597,49.4889,89600.0
2006-08-31 13:20:00,50.8,50.81,50.77,50.8,21900.0,49.4889,49.4987,49.4597,49.4889,21900.0
2006-08-31 13:25:00,50.8,50.8,50.76,50.8,41500.0,49.4889,49.4889,49.45,49.4889,41500.0
2006-08-31 13:30:00,50.79,50.86,50.79,50.84,17600.0,49.4792,49.5474,49.4792,49.5279,17600.0
2006-08-31 13:35:00,50.84,50.84,50.79,50.83,17400.0,49.5279,49.5279,49.4792,49.5182,17400.0
2006-08-31 13:40:00,50.83,50.83,50.8,50.82,12300.0,49.5182,49.5182,49.4889,49.5084,12300.0
2006-08-31 13:45:00,50.8,50.82,50.78,50.81,10900.0,49.4889,49.5084,49.4695,49.4987,10900.0
2006-08-31 13:50:00,50.81,50.81,50.79,50.8,13500.0,49.4987,49.4987,49.4792,49.4889,13500.0
2006-08-31 13:55:00,50.8,50.81,50.8,50.8,18600.0,49.4889,49.4987,49.4889,49.4889,18600.0
2006-08-31 14:00:00,50.8,50.9,50.8,50.87,14700.0,49.4889,49.5864,49.4889,49.5571,14700.0
2006-08-31 14:05:00,50.87,50.91,50.86,50.89,14000.0,49.5571,49.5961,49.5474,49.5766,14000.0
2006-08-31 14:10:00,50.87,50.9,50.86,50.88,10100.0,49.5571,49.5864,49.5474,49.5669,10100.0
2006-08-31 14:15:00,50.89,50.95,50.87,50.93,26200.0,49.5766,49.6351,49.5571,49.6156,26200.0
2006-08-31 14:20:00,50.92,51.0,50.92,50.96,20200.0,49.6058,49.6838,49.6058,49.6448,20200.0
2006-08-31 14:25:00,50.96,51.01,50.94,50.98,19800.0,49.6448,49.6935,49.6253,49.6643,19800.0
2006-08-31 14:30:00,50.99,51.02,50.99,51.0,10800.0,49.674,49.7033,49.674,49.6838,10800.0
2006-08-31 14:35:00,50.99,51.0,50.99,50.99,16100.0,49.674,49.6838,49.674,49.674,16100.0
2006-08-31 14:40:00,51.0,51.06,50.99,51.04,21600.0,49.6838,49.7422,49.674,49.7227,21600.0
2006-08-31 14:45:00,51.04,51.04,50.99,51.0,20900.0,49.7227,49.7227,49.674,49.6838,20900.0
2006-08-31 14:50:00,51.0,51.01,50.99,50.99,17600.0,49.6838,49.6935,49.674,49.674,17600.0
2006-08-31 14:55:00,50.99,51.0,50.94,50.97,16000.0,49.674,49.6838,49.6253,49.6545,16000.0
2006-08-31 15:00:00,50.97,51.0,50.96,50.98,27900.0,49.6545,49.6838,49.6448,49.6643,27900.0
2006-08-31 15:05:00,50.99,51.0,50.98,50.99,13700.0,49.674,49.6838,49.6643,49.674,13700.0
2006-08-31 15:10:00,50.99,51.02,50.95,51.01,28600.0,49.674,49.7033,49.6351,49.6935,28600.0
2006-08-31 15:15:00,51.02,51.07,50.98,51.02,29100.0,49.7033,49.752,49.6643,49.7033,29100.0
2006-08-31 15:20:00,51.01,51.03,50.97,51.0,20000.0,49.6935,49.713,49.6545,49.6838,20000.0
2006-08-31 15:25:00,51.0,51.03,50.99,51.01,31500.0,49.6838,49.713,49.674,49.6935,31500.0
2006-08-31 15:30:00,51.01,51.01,50.86,50.95,31800.0,49.6935,49.6935,49.5474,49.6351,31800.0
2006-08-31 15:35:00,50.95,51.0,50.93,50.99,25400.0,49.6351,49.6838,49.6156,49.674,25400.0
2006-08-31 15:40:00,51.0,51.03,51.0,51.0,29400.0,49.6838,49.713,49.6838,49.6838,29400.0
2006-08-31 15:45:00,51.02,51.02,50.92,50.93,34200.0,49.7033,49.7033,49.6058,49.6156,34200.0
2006-08-31 15:50:00,50.93,51.08,50.93,51.02,47000.0,49.6156,49.7617,49.6156,49.7033,47000.0
2006-08-31 15:55:00,51.03,51.05,50.96,50.96,71700.0,49.713,49.7325,49.6448,49.6448,71700.0
2006-09-01 09:30:00,51.66,51.97,51.63,51.89,185000.0,50.3267,50.6287,50.2975,50.5508,185000.0
2006-09-01 09:35:00,51.92,52.5,51.89,52.15,218500.0,50.58,51.1451,50.5508,50.8041,218500.0
2006-09-01 09:40:00,52.15,52.17,51.84,51.85,208100.0,50.8041,50.8236,50.5021,50.5118,208100.0
2006-09-01 09:45:00,51.9,51.95,51.82,51.9,96000.0,50.5605,50.6093,50.4826,50.5605,96000.0
2006-09-01 09:50:00,51.86,52.0,51.82,51.98,61100.0,50.5216,50.658,50.4826,50.6385,61100.0
2006-09-01 09:55:00,52.0,52.03,51.85,52.01,37200.0,50.658,50.6872,50.5118,50.6677,37200.0
2006-09-01 10:00:00,51.97,52.0,51.66,51.68,74600.0,50.6287,50.658,50.3267,50.3462,74600.0
2006-09-01 10:05:00,51.68,51.81,51.59,51.79,40800.0,50.3462,50.4729,50.2585,50.4534,40800.0
2006-09-01 10:10:00,51.79,51.79,51.47,51.64,51500.0,50.4534,50.4534,50.1416,50.3073,51500.0
2006-09-01 10:15:00,51.64,51.72,51.4,51.5,45400.0,50.3073,50.3852,50.0735,50.1709,45400.0
2006-09-01 10:20:00,51.5,51.61,51.41,51.61,24000.0,50.1709,50.278,50.0832,50.278,24000.0
2006-09-01 10:25:00,51.6,51.71,51.6,51.65,19500.0,50.2683,50.3755,50.2683,50.317,19500.0
2006-09-01 10:30:00,51.67,51.72,51.66,51.71,28800.0,50.3365,50.3852,50.3267,50.3755,28800.0
2006-09-01 10:35:00,51.71,51.71,51.41,51.48,28000.0,50.3755,50.3755,50.0832,50.1514,28000.0
2006-09-01 10:40:00,51.45,51.5,51.36,51.39,26600.0,50.1222,50.1709,50.0345,50.0637,26600.0
2006-09-01 10:45:00,51.36,51.36,51.2,51.25,21800.0,50.0345,50.0345,49.8786,49.9273,21800.0
2006-09-01 10:50:00,51.28,51.5,51.26,51.38,50100.0,49.9565,50.1709,49.9371,50.054,50100.0
2006-09-01 10:55:00,51.37,51.37,51.21,51.28,20600.0,50.0442,50.0442,49.8884,49.9565,20600.0
2006-09-01 11:00:00,51.28,51.28,51.1,51.13,40600.0,49.9565,49.9565,49.7812,49.8104,40600.0
2006-09-01 11:05:00,51.13,51.25,51.13,51.25,12200.0,49.8104,49.9273,49.8104,49.9273,12200.0
2006-09-01 11:10:00,51.25,51.26,51.2,51.26,27800.0,49.9273,49.9371,49.8786,49.9371,27800.0
2006-09-01 11:15:00,51.26,51.27,51.17,51.17,53000.0,49.9371,49.9468,49.8494,49.8494,53000.0
2006-09-01 11:20:00,51.17,51.29,51.17,51.25,16900.0,49.8494,49.9663,49.8494,49.9273,16900.0
2006-09-01 11:25:00,51.25,51.26,51.21,51.22,8900.0,49.9273,49.9371,49.8884,49.8981,8900.0
2006-09-01 11:30:00,51.21,51.24,51.14,51.16,12500.0,49.8884,49.9176,49.8202,49.8396,12500.0
2006-09-01 11:35:00,51.16,51.25,51.12,51.17,36000.0,49.8396,49.9273,49.8007,49.8494,36000.0
2006-09-01 11:40:00,51.16,51.16,51.11,51.12,15800.0,49.8396,49.8396,49.7909,49.8007,15800.0
2006-09-01 11:45:00,51.11,51.2,51.11,51.16,16200.0,49.7909,49.8786,49.7909,49.8396,16200.0
2006-09-01 11:50:00,51.17,51.19,51.11,51.15,7700.0,49.8494,49.8689,49.7909,49.8299,7700.0
2006-09-01 11:55:00,51.14,51.2,51.09,51.15,22100.0,49.8202,49.8786,49.7715,49.8299,22100.0
2006-09-01 12:00:00,51.16,51.16,51.07,51.07,11300.0,49.8396,49.8396,49.752,49.752,11300.0
2006-09-01 12:05:00,51.08,51.11,51.05,51.08,8800.0,49.7617,49.7909,49.7325,49.7617,8800.0
2006-09-01 12:10:00,51.09,51.16,51.09,51.1,15800.0,49.7715,49.8396,49.7715,49.7812,15800.0
2006-09-01 12:15:00,51.11,51.11,51.05,51.09,14800.0,49.7909,49.7909,49.7325,49.7715,14800.0
2006-09-01 12:20:00,51.09,51.1,51.08,51.1,11800.0,49.7715,49.7812,49.7617,49.7812,11800.0
2006-09-01 12:25:00,51.1,51.14,51.09,51.13,17000.0,49.7812,49.8202,49.7715,49.8104,17000.0
2006-09-01 12:30:00,51.13,51.22,51.13,51.2,32100.0,49.8104,49.8981,49.8104,49.8786,32100.0
2006-09-01 12:35:00,51.2,51.31,51.19,51.29,40000.0,49.8786,49.9858,49.8689,49.9663,40000.0
2006-09-01 12:40:00,51.28,51.28,51.21,51.23,8400.0,49.9565,49.9565,49.8884,49.9078,8400.0
2006-09-01 12:45:00,51.25,51.25,51.22,51.22,10200.0,49.9273,49.9273,49.8981,49.8981,10200.0
2006-09-01 12:50:00,51.22,51.23,51.15,51.23,7800.0,49.8981,49.9078,49.8299,49.9078,7800.0
2006-09-01 12:55:00,51.24,51.29,51.24,51.28,7400.0,49.9176,49.9663,49.9176,49.9565,7400.0
2006-09-01 13:00:00,51.28,51.29,51.24,51.25,9800.0,49.9565,49.9663,49.9176,49.9273,9800.0
2006-09-01 13:05:00,51.26,51.27,51.19,51.19,7600.0,49.9371,49.9468,49.8689,49.8689,7600.0
2006-09-01 13:10:00,51.19,51.2,51.11,51.12,8200.0,49.8689,49.8786,49.7909,49.8007,8200.0
2006-09-01 13:15:00,51.14,51.18,51.1,51.1,17200.0,49.8202,49.8591,49.7812,49.7812,17200.0
2006-09-01 13:20:00,51.07,51.13,51.07,51.12,10000.0,49.752,49.8104,49.752,49.8007,10000.0
2006-09-01 13:25:00,51.11,51.17,51.11,51.15,20000.0,49.7909,49.8494,49.7909,49.8299,20000.0
2006-09-01 13:30:00,51.15,51.16,51.15,51.15,3200.0,49.8299,49.8396,49.8299,49.8299,3200.0
2006-09-01 13:35:00,51.15,51.15,51.13,51.14,3600.0,49.8299,49.8299,49.8104,49.8202,3600.0
2006-09-01 13:40:00,51.14,51.17,51.13,51.15,27400.0,49.8202,49.8494,49.8104,49.8299,27400.0
2006-09-01 13:45:00,51.15,51.2,51.15,51.18,10500.0,49.8299,49.8786,49.8299,49.8591,10500.0
2006-09-01 13:50:00,51.19,51.2,51.18,51.2,26800.0,49.8689,49.8786,49.8591,49.8786,26800.0
2006-09-01 13:55:00,51.2,51.24,51.19,51.22,14200.0,49.8786,49.9176,49.8689,49.8981,14200.0
2006-09-01 14:00:00,51.23,51.24,51.18,51.24,28000.0,49.9078,49.9176,49.8591,49.9176,28000.0
2006-09-01 14:05:00,51.24,51.25,51.23,51.24,3600.0,49.9176,49.9273,49.9078,49.9176,3600.0
2006-09-01 14:10:00,51.23,51.26,51.23,51.26,17800.0,49.9078,49.9371,49.9078,49.9371,17800.0
2006-09-01 14:15:00,51.26,51.26,51.25,51.25,8900.0,49.9371,49.9371,49.9273,49.9273,8900.0
2006-09-01 14:20:00,51.25,51.33,51.25,51.31,21600.0,49.9273,50.0053,49.9273,49.9858,21600.0
2006-09-01 14:25:00,51.33,51.33,51.25,51.31,72400.0,50.0053,50.0053,49.9273,49.9858,72400.0
2006-09-01 14:30:00,51.3,51.3,51.25,51.27,8800.0,49.976,49.976,49.9273,49.9468,8800.0
2006-09-01 14:35:00,51.26,51.29,51.23,51.27,44900.0,49.9371,49.9663,49.9078,49.9468,44900.0
2006-09-01 14:40:00,51.26,51.29,51.26,51.26,7100.0,49.9371,49.9663,49.9371,49.9371,7100.0
2006-09-01 14:45:00,51.26,51.31,51.24,51.29,9800.0,49.9371,49.9858,49.9176,49.9663,9800.0
2006-09-01 14:50:00,51.29,51.3,51.24,51.25,6800.0,49.9663,49.976,49.9176,49.9273,6800.0
2006-09-01 14:55:00,51.24,51.26,51.24,51.25,7400.0,49.9176,49.9371,49.9176,49.9273,7400.0
2006-09-01 15:00:00,51.24,51.26,51.22,51.22,46100.0,49.9176,49.9371,49.8981,49.8981,46100.0
2006-09-01 15:05:00,51.22,51.24,51.21,51.22,14600.0,49.8981,49.9176,49.8884,49.8981,14600.0
2006-09-01 15:10:00,51.23,51.25,51.2,51.25,26100.0,49.9078,49.9273,49.8786,49.9273,26100.0
2006-09-01 15:15:00,51.25,51.25,51.23,51.24,6500.0,49.9273,49.9273,49.9078,49.9176,6500.0
2006-09-01 15:20:00,51.24,51.26,51.21,51.22,37500.0,49.9176,49.9371,49.8884,49.8981,37500.0
2006-09-01 15:25:00,51.22,51.25,51.22,51.23,11000.0,49.8981,49.9273,49.8981,49.9078,11000.0
2006-09-01 15:30:00,51.24,51.26,51.23,51.23,15600.0,49.9176,49.9371,49.9078,49.9078,15600.0
2006-09-01 15:35:00,51.23,51.27,51.21,51.27,17100.0,49.9078,49.9468,49.8884,49.9468,17100.0
2006-09-01 15:40:00,51.27,51.31,51.26,51.26,16100.0,49.9468,49.9858,49.9371,49.9371,16100.0
2006-09-01 15:45:00,51.27,51.32,51.26,51.29,30000.0,49.9468,49.9955,49.9371,49.9663,30000.0
2006-09-01 15:50:00,51.28,51.3,51.24,51.27,19800.0,49.9565,49.976,49.9176,49.9468,19800.0
2006-09-01 15:55:00,51.26,51.27,51.17,51.25,54400.0,49.9371,49.9468,49.8494,49.9273,54400.0
2006-09-05 09:30:00,51.13,51.47,51.04,51.43,81400.0,49.8104,50.1416,49.7227,50.1027,81400.0
2006-09-05 09:35:00,51.43,51.46,51.16,51.16,31900.0,50.1027,50.1319,49.8396,49.8396,31900.0
2006-09-05 09:40:00,51.17,51.19,51.0,51.1,26500.0,49.8494,49.8689,49.6838,49.7812,26500.0
2006-09-05 09:45:00,51.17,51.2,50.85,50.86,41600.0,49.8494,49.8786,49.5376,49.5474,41600.0
2006-09-05 09:50:00,50.85,50.98,50.83,50.92,33300.0,49.5376,49.6643,49.5182,49.6058,33300.0
2006-09-05 09:55:00,50.88,50.91,50.8,50.83,19300.0,49.5669,49.5961,49.4889,49.5182,19300.0
2006-09-05 10:00:00,50.82,50.88,50.75,50.83,31300.0,49.5084,49.5669,49.4402,49.5182,31300.0
2006-09-05 10:05:00,50.88,51.06,50.88,50.93,16300.0,49.5669,49.7422,49.5669,49.6156,16300.0
2006-09-05 10:10:00,50.9,50.96,50.75,50.95,19900.0,49.5864,49.6448,49.4402,49.6351,19900.0
2006-09-05 10:15:00,50.95,51.14,50.93,50.96,27400.0,49.6351,49.8202,49.6156,49.6448,27400.0
2006-09-05 10:20:00,50.96,50.98,50.94,50.95,9000.0,49.6448,49.6643,49.6253,49.6351,9000.0
2006-09-05 10:25:00,50.96,51.07,50.91,50.94,23700.0,49.6448,49.752,49.5961,49.6253,23700.0
2006-09-05 10:30:00,50.94,50.99,50.86,50.96,24400.0,49.6253,49.674,49.5474,49.6448,24400.0
2006-09-05 10:35:00,50.96,51.07,50.94,51.0,71600.0,49.6448,49.752,49.6253,49.6838,71600.0
2006-09-05 10:40:00,51.0,51.03,50.99,51.03,21100.0,49.6838,49.713,49.674,49.713,21100.0
2006-09-05 10:45:00,51.03,51.09,50.98,51.0,35200.0,49.713,49.7715,49.6643,49.6838,35200.0
2006-09-05 10:50:00,51.0,51.04,50.98,51.04,32000.0,49.6838,49.7227,49.6643,49.7227,32000.0
2006-09-05 10:55:00,51.01,51.03,50.98,51.02,22600.0,49.6935,49.713,49.6643,49.7033,22600.0
2006-09-05 11:00:00,51.01,51.08,50.97,51.08,23900.0,49.6935,49.7617,49.6545,49.7617,23900.0
2006-09-05 11:05:00,51.06,51.06,51.02,51.03,18300.0,49.7422,49.7422,49.7033,49.713,18300.0
2006-09-05 11:10:00,51.04,51.06,51.0,51.05,173600.0,49.7227,49.7422,49.6838,49.7325,173600.0
2006-09-05 11:15:00,51.06,51.12,51.0,51.12,41200.0,49.7422,49.8007,49.6838,49.8007,41200.0
2006-09-05 11:20:00,51.11,51.19,51.1,51.19,13700.0,49.7909,49.8689,49.7812,49.8689,13700.0
2006-09-05 11:25:00,51.19,51.36,51.19,51.35,64800.0,49.8689,50.0345,49.8689,50.0247,64800.0
2006-09-05 11:30:00,51.35,51.36,51.3,51.3,13000.0,50.0247,50.0345,49.976,49.976,13000.0
2006-09-05 11:35:00,51.3,51.33,51.3,51.31,7700.0,49.976,50.0053,49.976,49.9858,7700.0
2006-09-05 11:40:00,51.31,51.4,51.0,51.39,152200.0,49.9858,50.0735,49.6838,50.0637,152200.0
2006-09-05 11:45:00,51.38,51.49,51.38,51.46,49600.0,50.054,50.1611,50.054,50.1319,49600.0
2006-09-05 11:50:00,51.46,51.61,51.45,51.57,37300.0,50.1319,50.278,50.1222,50.2391,37300.0
2006-09-05 11:55:00,51.55,51.6,51.51,51.59,15300.0,50.2196,50.2683,50.1806,50.2585,15300.0
2006-09-05 12:00:00,51.6,51.72,51.59,51.63,24300.0,50.2683,50.3852,50.2585,50.2975,24300.0
2006-09-05 12:05:00,51.62,51.62,51.49,51.49,21900.0,50.2878,50.2878,50.1611,50.1611,21900.0
2006-09-05 12:10:00,51.49,51.49,51.35,51.35,22000.0,50.1611,50.1611,50.0247,50.0247,22000.0
2006-09-05 12:15:00,51.34,51.42,51.27,51.41,29900.0,50.015,50.0929,49.9468,50.0832,29900.0
2006-09-05 12:20:00,51.42,51.42,51.38,51.41,9700.0,50.0929,50.0929,50.054,50.0832,9700.0
2006-09-05 12:25:00,51.41,51.51,51.4,51.48,14100.0,50.0832,50.1806,50.0735,50.1514,14100.0
2006-09-05 12:30:00,51.47,51.48,51.35,51.38,34400.0,50.1416,50.1514,50.0247,50.054,34400.0
2006-09-05 12:35:00,51.39,51.43,51.25,51.25,26100.0,50.0637,50.1027,49.9273,49.9273,26100.0
2006-09-05 12:40:00,51.26,51.3,51.2,51.28,29400.0,49.9371,49.976,49.8786,49.9565,29400.0
2006-09-05 12:45:00,51.3,51.38,51.28,51.34,25900.0,49.976,50.054,49.9565,50.015,25900.0
2006-09-05 12:50:00,51.35,51.38,51.28,51.32,20600.0,50.0247,50.054,49.9565,49.9955,20600.0
2006-09-05 12:55:00,51.31,51.37,51.29,51.33,9500.0,49.9858,50.0442,49.9663,50.0053,9500.0
2006-09-05 13:00:00,51.32,51.33,51.3,51.33,7700.0,49.9955,50.0053,49.976,50.0053,7700.0
2006-09-05 13:05:00,51.3,51.31,51.23,51.25,14400.0,49.976,49.9858,49.9078,49.9273,14400.0
2006-09-05 13:10:00,51.25,51.3,51.25,51.28,8300.0,49.9273,49.976,49.9273,49.9565,8300.0
2006-09-05 13:15:00,51.28,51.32,51.28,51.29,12500.0,49.9565,49.9955,49.9565,49.9663,12500.0
2006-09-05 13:20:00,51.29,51.39,51.29,51.35,11700.0,49.9663,50.0637,49.9663,50.0247,11700.0
2006-09-05 13:25:00,51.38,51.4,51.35,51.38,12000.0,50.054,50.0735,50.0247,50.054,12000.0
2006-09-05 13:30:00,51.4,51.43,51.36,51.36,18400.0,50.0735,50.1027,50.0345,50.0345,18400.0
2006-09-05 13:35:00,51.36,51.43,51.33,51.36,21000.0,50.0345,50.1027,50.0053,50.0345,21000.0
2006-09-05 13:40:00,51.35,51.41,51.35,51.35,15800.0,50.0247,50.0832,50.0247,50.0247,15800.0
2006-09-05 13:45:00,51.35,51.37,51.34,51.34,11000.0,50.0247,50.0442,50.015,50.015,11000.0
2006-09-05 13:50:00,51.36,51.4,51.33,51.38,15000.0,50.0345,50.0735,50.0053,50.054,15000.0
2006-09-05 13:55:00,51.38,51.52,51.38,51.51,18400.0,50.054,50.1904,50.054,50.1806,18400.0
2006-09-05 14:00:00,51.51,51.51,51.4,51.42,12800.0,50.1806,50.1806,50.0735,50.0929,12800.0
2006-09-05 14:05:00,51.41,51.62,51.4,51.61,18300.0,50.0832,50.2878,50.0735,50.278,18300.0
2006-09-05 14:10:00,51.61,51.68,51.57,51.68,28000.0,50.278,50.3462,50.2391,50.3462,28000.0
2006-09-05 14:15:00,51.68,51.81,51.67,51.77,35100.0,50.3462,50.4729,50.3365,50.4339,35100.0
2006-09-05 14:20:00,51.78,51.78,51.7,51.7,6700.0,50.4436,50.4436,50.3657,50.3657,6700.0
2006-09-05 14:25:00,51.71,51.75,51.65,51.75,19100.0,50.3755,50.4144,50.317,50.4144,19100.0
2006-09-05 14:30:00,51.73,51.73,51.6,51.62,9900.0,50.3949,50.3949,50.2683,50.2878,9900.0
2006-09-05 14:35:00,51.62,51.63,51.53,51.53,20100.0,50.2878,50.2975,50.2001,50.2001,20100.0
2006-09-05 14:40:00,51.54,51.65,51.53,51.63,23700.0,50.2098,50.317,50.2001,50.2975,23700.0
2006-09-05 14:45:00,51.62,51.69,51.53,51.61,18600.0,50.2878,50.356,50.2001,50.278,18600.0
2006-09-05 14:50:00,51.61,51.66,51.59,51.59,14300.0,50.278,50.3267,50.2585,50.2585,14300.0
2006-09-05 14:55:00,51.59,51.69,51.59,51.66,18500.0,50.2585,50.356,50.2585,50.3267,18500.0
2006-09-05 15:00:00,51.67,51.69,51.6,51.6,21400.0,50.3365,50.356,50.2683,50.2683,21400.0
2006-09-05 15:05:00,51.6,51.67,51.57,51.65,16600.0,50.2683,50.3365,50.2391,50.317,16600.0
2006-09-05 15:10:00,51.64,51.67,51.64,51.64,8200.0,50.3073,50.3365,50.3073,50.3073,8200.0
2006-09-05 15:15:00,51.64,51.7,51.64,51.68,22000.0,50.3073,50.3657,50.3073,50.3462,22000.0
2006-09-05 15:20:00,51.68,51.79,51.64,51.73,41300.0,50.3462,50.4534,50.3073,50.3949,41300.0
2006-09-05 15:25:00,51.73,51.8,51.73,51.79,20600.0,50.3949,50.4631,50.3949,50.4534,20600.0
2006-09-05 15:30:00,51.78,51.92,51.78,51.86,51000.0,50.4436,50.58,50.4436,50.5216,51000.0
2006-09-05 15:35:00,51.85,52.01,51.85,52.01,86600.0,50.5118,50.6677,50.5118,50.6677,86600.0
2006-09-05 15:40:00,52.0,52.03,51.96,51.97,52800.0,50.658,50.6872,50.619,50.6287,52800.0
2006-09-05 15:45:00,51.96,51.97,51.89,51.91,41600.0,50.619,50.6287,50.5508,50.5703,41600.0
2006-09-05 15:50:00,51.92,51.92,51.82,51.83,41200.0,50.58,50.58,50.4826,50.4924,41200.0
2006-09-05 15:55:00,51.82,51.88,51.63,51.88,92400.0,50.4826,50.5411,50.2975,50.5411,92400.0
2006-09-06 09:30:00,50.43,50.74,50.32,50.64,249600.0,49.1285,49.4305,49.0213,49.3331,249600.0
2006-09-06 09:35:00,50.67,50.9,50.58,50.9,109000.0,49.3623,49.5864,49.2746,49.5864,109000.0
2006-09-06 09:40:00,50.88,50.9,50.47,50.55,67500.0,49.5669,49.5864,49.1675,49.2454,67500.0
2006-09-06 09:45:00,50.54,50.72,50.45,50.69,60000.0,49.2356,49.411,49.148,49.3818,60000.0
2006-09-06 09:50:00,50.7,50.75,50.62,50.68,77100.0,49.3915,49.4402,49.3136,49.372,77100.0
2006-09-06 09:55:00,50.68,50.69,50.64,50.69,71300.0,49.372,49.3818,49.3331,49.3818,71300.0
2006-09-06 10:00:00,50.69,50.8,50.67,50.75,66900.0,49.3818,49.4889,49.3623,49.4402,66900.0
2006-09-06 10:05:00,50.75,50.76,50.66,50.66,25000.0,49.4402,49.45,49.3525,49.3525,25000.0
2006-09-06 10:10:00,50.66,50.7,50.64,50.67,19900.0,49.3525,49.3915,49.3331,49.3623,19900.0
2006-09-06 10:15:00,50.65,50.8,50.62,50.77,32800.0,49.3428,49.4889,49.3136,49.4597,32800.0
2006-09-06 10:20:00,50.74,50.74,50.63,50.66,85000.0,49.4305,49.4305,49.3233,49.3525,85000.0
2006-09-06 10:25:00,50.66,50.75,50.65,50.72,219700.0,49.3525,49.4402,49.3428,49.411,219700.0
2006-09-06 10:30:00,50.73,50.73,50.67,50.67,62400.0,49.4207,49.4207,49.3623,49.3623,62400.0
2006-09-06 10:35:00,50.66,51.04,50.65,50.98,54900.0,49.3525,49.7227,49.3428,49.6643,54900.0
2006-09-06 10:40:00,50.95,51.04,50.77,50.82,33300.0,49.6351,49.7227,49.4597,49.5084,33300.0
2006-09-06 10:45:00,50.79,50.83,50.73,50.8,32400.0,49.4792,49.5182,49.4207,49.4889,32400.0
2006-09-06 10:50:00,50.81,50.86,50.77,50.86,19300.0,49.4987,49.5474,49.4597,49.5474,19300.0
2006-09-06 10:55:00,50.88,51.08,50.86,51.08,37300.0,49.5669,49.7617,49.5474,49.7617,37300.0
2006-09-06 11:00:00,51.07,51.25,51.07,51.25,35500.0,49.752,49.9273,49.752,49.9273,35500.0
2006-09-06 11:05:00,51.25,51.34,51.2,51.23,38200.0,49.9273,50.015,49.8786,49.9078,38200.0
2006-09-06 11:10:00,51.23,51.3,51.19,51.19,31000.0,49.9078,49.976,49.8689,49.8689,31000.0
2006-09-06 11:15:00,51.19,51.31,51.18,51.27,19800.0,49.8689,49.9858,49.8591,49.9468,19800.0
2006-09-06 11:20:00,51.28,51.44,51.28,51.43,20100.0,49.9565,50.1124,49.9565,50.1027,20100.0
2006-09-06 11:25:00,51.41,51.75,51.41,51.7,68300.0,50.0832,50.4144,50.0832,50.3657,68300.0
2006-09-06 11:30:00,51.7,51.7,51.46,51.48,54500.0,50.3657,50.3657,50.1319,50.1514,54500.0
2006-09-06 11:35:00,51.48,51.55,51.4,51.47,58600.0,50.1514,50.2196,50.0735,50.1416,58600.0
2006-09-06 11:40:00,51.46,51.57,51.35,51.48,89600.0,50.1319,50.2391,50.0247,50.1514,89600.0
2006-09-06 11:45:00,51.45,51.46,51.35,51.36,55000.0,50.1222,50.1319,50.0247,50.0345,55000.0
2006-09-06 11:50:00,51.37,51.5,51.29,51.31,86800.0,50.0442,50.1709,49.9663,49.9858,86800.0
2006-09-06 11:55:00,51.31,51.37,51.29,51.35,29800.0,49.9858,50.0442,49.9663,50.0247,29800.0
2006-09-06 12:00:00,51.36,51.44,51.34,51.41,30800.0,50.0345,50.1124,50.015,50.0832,30800.0
2006-09-06 12:05:00,51.43,51.44,51.36,51.36,19300.0,50.1027,50.1124,50.0345,50.0345,19300.0
2006-09-06 12:10:00,51.37,51.37,51.34,51.35,9200.0,50.0442,50.0442,50.015,50.0247,9200.0
2006-09-06 12:15:00,51.34,51.41,51.33,51.38,15200.0,50.015,50.0832,50.0053,50.054,15200.0
2006-09-06 12:20:00,51.37,51.41,51.34,51.36,17600.0,50.0442,50.0832,50.015,50.0345,17600.0
2006-09-06 12:25:00,51.37,51.37,51.33,51.36,10000.0,50.0442,50.0442,50.0053,50.0345,10000.0
2006-09-06 12:30:00,51.36,51.37,51.31,51.32,15700.0,50.0345,50.0442,49.9858,49.9955,15700.0
2006-09-06 12:35:00,51.32,51.33,51.28,51.29,19500.0,49.9955,50.0053,49.9565,49.9663,19500.0
2006-09-06 12:40:00,51.29,51.3,51.22,51.22,69900.0,49.9663,49.976,49.8981,49.8981,69900.0
2006-09-06 12:45:00,51.22,51.35,51.21,51.35,30800.0,49.8981,50.0247,49.8884,50.0247,30800.0
2006-09-06 12:50:00,51.36,51.39,51.3,51.37,23500.0,50.0345,50.0637,49.976,50.0442,23500.0
2006-09-06 12:55:00,51.36,51.36,51.3,51.3,8700.0,50.0345,50.0345,49.976,49.976,8700.0
2006-09-06 13:00:00,51.3,51.4,51.29,51.4,22700.0,49.976,50.0735,49.9663,50.0735,22700.0
2006-09-06 13:05:00,51.4,51.44,51.39,51.42,11500.0,50.0735,50.1124,50.0637,50.0929,11500.0
2006-09-06 13:10:00,51.41,51.66,51.41,51.66,18900.0,50.0832,50.3267,50.0832,50.3267,18900.0
2006-09-06 13:15:00,51.67,51.69,51.51,51.59,15300.0,50.3365,50.356,50.1806,50.2585,15300.0
2006-09-06 13:20:00,51.58,51.6,51.53,51.59,9200.0,50.2488,50.2683,50.2001,50.2585,9200.0
2006-09-06 13:25:00,51.61,51.76,51.61,51.7,17500.0,50.278,50.4242,50.278,50.3657,17500.0
2006-09-06 13:30:00,51.7,51.71,51.68,51.69,20500.0,50.3657,50.3755,50.3462,50.356,20500.0
2006-09-06 13:35:00,51.69,51.71,51.68,51.69,30300.0,50.356,50.3755,50.3462,50.356,30300.0
2006-09-06 13:40:00,51.69,51.7,51.66,51.69,9200.0,50.356,50.3657,50.3267,50.356,9200.0
2006-09-06 13:45:00,51.68,51.69,51.66,51.68,19400.0,50.3462,50.356,50.3267,50.3462,19400.0
2006-09-06 13:50:00,51.68,51.7,51.65,51.69,25100.0,50.3462,50.3657,50.317,50.356,25100.0
2006-09-06 13:55:00,51.69,51.76,51.65,51.71,18400.0,50.356,50.4242,50.317,50.3755,18400.0
2006-09-06 14:00:00,51.7,51.8,51.65,51.72,29100.0,50.3657,50.4631,50.317,50.3852,29100.0
2006-09-06 14:05:00,51.72,51.8,51.68,51.71,20500.0,50.3852,50.4631,50.3462,50.3755,20500.0
2006-09-06 14:10:00,51.71,51.71,51.53,51.55,26900.0,50.3755,50.3755,50.2001,50.2196,26900.0
2006-09-06 14:15:00,51.58,51.62,51.52,51.54,25200.0,50.2488,50.2878,50.1904,50.2098,25200.0
2006-09-06 14:20:00,51.51,51.6,51.51,51.55,17800.0,50.1806,50.2683,50.1806,50.2196,17800.0
2006-09-06 14:25:00,51.56,51.67,51.55,51.61,14900.0,50.2293,50.3365,50.2196,50.278,14900.0
2006-09-06 14:30:00,51.59,51.74,51.56,51.64,17700.0,50.2585,50.4047,50.2293,50.3073,17700.0
2006-09-06 14:35:00,51.64,51.66,51.49,51.49,16900.0,50.3073,50.3267,50.1611,50.1611,16900.0
2006-09-06 14:40:00,51.49,51.56,51.41,51.54,22300.0,50.1611,50.2293,50.0832,50.2098,22300.0
2006-09-06 14:45:00,51.54,51.55,51.5,51.51,18000.0,50.2098,50.2196,50.1709,50.1806,18000.0
2006-09-06 14:50:00,51.53,51.64,51.53,51.62,27400.0,50.2001,50.3073,50.2001,50.2878,27400.0
2006-09-06 14:55:00,51.62,51.68,51.45,51.5,72300.0,50.2878,50.3462,50.1222,50.1709,72300.0
2006-09-06 15:00:00,51.49,51.5,51.29,51.31,37900.0,50.1611,50.1709,49.9663,49.9858,37900.0
2006-09-06 15:05:00,51.3,51.32,51.14,51.27,63300.0,49.976,49.9955,49.8202,49.9468,63300.0
2006-09-06 15:10:00,51.27,51.44,51.27,51.38,32600.0,49.9468,50.1124,49.9468,50.054,32600.0
2006-09-06 15:15:00,51.38,51.39,51.29,51.29,27400.0,50.054,50.0637,49.9663,49.9663,27400.0
2006-09-06 15:20:00,51.28,51.36,51.28,51.33,35900.0,49.9565,50.0345,49.9565,50.0053,35900.0
2006-09-06 15:25:00,51.33,51.38,51.19,51.19,29400.0,50.0053,50.054,49.8689,49.8689,29400.0
2006-09-06 15:30:00,51.19,51.25,51.18,51.25,29000.0,49.8689,49.9273,49.8591,49.9273,29000.0
2006-09-06 15:35:00,51.24,51.25,51.11,51.15,62300.0,49.9176,49.9273,49.7909,49.8299,62300.0
2006-09-06 15:40:00,51.14,51.3,51.14,51.28,49400.0,49.8202,49.976,49.8202,49.9565,49400.0
2006-09-06 15:45:00,51.27,51.42,51.27,51.42,41900.0,49.9468,50.0929,49.9468,50.0929,41900.0
2006-09-06 15:50:00,51.41,51.43,51.26,51.37,69300.0,50.0832,50.1027,49.9371,50.0442,69300.0
2006-09-06 15:55:00,51.37,51.54,51.23,51.25,131600.0,50.0442,50.2098,49.9078,49.9273,131600.0
2006-09-07 09:30:00,51.15,51.22,50.9,50.9,68900.0,49.8299,49.8981,49.5864,49.5864,68900.0
2006-09-07 09:35:00,50.93,50.95,50.41,50.42,66800.0,49.6156,49.6351,49.109,49.1187,66800.0
2006-09-07 09:40:00,50.42,50.57,50.32,50.35,86800.0,49.1187,49.2649,49.0213,49.0505,86800.0
2006-09-07 09:45:00,50.31,50.36,50.25,50.26,93800.0,49.0116,49.0603,48.9531,48.9629,93800.0
2006-09-07 09:50:00,50.26,50.56,50.25,50.42,40600.0,48.9629,49.2551,48.9531,49.1187,40600.0
2006-09-07 09:55:00,50.42,50.43,50.32,50.42,27500.0,49.1187,49.1285,49.0213,49.1187,27500.0
2006-09-07 10:00:00,50.43,50.45,50.28,50.29,23700.0,49.1285,49.148,48.9824,48.9921,23700.0
2006-09-07 10:05:00,50.27,50.39,50.18,50.23,67700.0,48.9726,49.0895,48.8849,48.9336,67700.0
2006-09-07 10:10:00,50.25,50.31,50.11,50.19,39300.0,48.9531,49.0116,48.8167,48.8947,39300.0
2006-09-07 10:15:00,50.19,50.28,50.11,50.2,43000.0,48.8947,48.9824,48.8167,48.9044,43000.0
2006-09-07 10:20:00,50.2,50.21,50.12,50.15,76800.0,48.9044,48.9142,48.8265,48.8557,76800.0
2006-09-07 10:25:00,50.15,50.16,50.03,50.08,58200.0,48.8557,48.8655,48.7388,48.7875,58200.0
2006-09-07 10:30:00,50.08,50.16,50.06,50.16,43400.0,48.7875,48.8655,48.768,48.8655,43400.0
2006-09-07 10:35:00,50.16,50.17,50.05,50.05,44900.0,48.8655,48.8752,48.7583,48.7583,44900.0
2006-09-07 10:40:00,50.05,50.1,49.94,49.98,89300.0,48.7583,48.807,48.6511,48.6901,89300.0
2006-09-07 10:45:00,50.0,50.04,49.98,49.99,48400.0,48.7096,48.7486,48.6901,48.6998,48400.0
2006-09-07 10:50:00,50.0,50.08,49.99,50.0,46100.0,48.7096,48.7875,48.6998,48.7096,46100.0
2006-09-07 10:55:00,49.99,50.03,49.97,50.0,69000.0,48.6998,48.7388,48.6804,48.7096,69000.0
2006-09-07 11:00:00,50.01,50.15,50.0,50.1,60200.0,48.7193,48.8557,48.7096,48.807,60200.0
2006-09-07 11:05:00,50.1,50.15,50.06,50.1,39500.0,48.807,48.8557,48.768,48.807,39500.0
2006-09-07 11:10:00,50.09,50.18,50.08,50.09,19800.0,48.7973,48.8849,48.7875,48.7973,19800.0
2006-09-07 11:15:00,50.09,50.26,50.03,50.14,27700.0,48.7973,48.9629,48.7388,48.846,27700.0
2006-09-07 11:20:00,50.14,50.26,50.12,50.15,16700.0,48.846,48.9629,48.8265,48.8557,16700.0
2006-09-07 11:25:00,50.14,50.28,50.12,50.28,16100.0,48.846,48.9824,48.8265,48.9824,16100.0
2006-09-07 11:30:00,50.26,50.31,50.19,50.26,31800.0,48.9629,49.0116,48.8947,48.9629,31800.0
2006-09-07 11:35:00,50.27,50.3,50.1,50.13,14500.0,48.9726,49.0018,48.807,48.8362,14500.0
2006-09-07 11:40:00,50.14,50.17,50.03,50.11,14600.0,48.846,48.8752,48.7388,48.8167,14600.0
2006-09-07 11:45:00,50.12,50.21,50.12,50.16,11800.0,48.8265,48.9142,48.8265,48.8655,11800.0
2006-09-07 11:50:00,50.15,50.28,50.15,50.2,33300.0,48.8557,48.9824,48.8557,48.9044,33300.0
2006-09-07 11:55:00,50.2,50.3,50.18,50.18,26100.0,48.9044,49.0018,48.8849,48.8849,26100.0
2006-09-07 12:00:00,50.15,50.48,50.15,50.45,35400.0,48.8557,49.1772,48.8557,49.148,35400.0
2006-09-07 12:05:00,50.45,50.52,50.45,50.5,44600.0,49.148,49.2162,49.148,49.1967,44600.0
2006-09-07 12:10:00,50.47,50.5,50.45,50.46,13500.0,49.1675,49.1967,49.148,49.1577,13500.0
2006-09-07 12:15:00,50.46,50.48,50.34,50.45,16600.0,49.1577,49.1772,49.0408,49.148,16600.0
2006-09-07 12:20:00,50.45,50.65,50.45,50.64,48000.0,49.148,49.3428,49.148,49.3331,48000.0
2006-09-07 12:25:00,50.64,50.64,50.47,50.48,14500.0,49.3331,49.3331,49.1675,49.1772,14500.0
2006-09-07 12:30:00,50.5,50.57,50.49,50.55,10900.0,49.1967,49.2649,49.1869,49.2454,10900.0
2006-09-07 12:35:00,50.56,50.57,50.41,50.44,15500.0,49.2551,49.2649,49.109,49.1382,15500.0
2006-09-07 12:40:00,50.45,50.48,50.26,50.29,19900.0,49.148,49.1772,48.9629,48.9921,19900.0
2006-09-07 12:45:00,50.29,50.42,50.29,50.41,12300.0,48.9921,49.1187,48.9921,49.109,12300.0
2006-09-07 12:50:00,50.4,50.53,50.4,50.52,14600.0,49.0993,49.2259,49.0993,49.2162,14600.0
2006-09-07 12:55:00,50.52,50.7,50.42,50.68,46700.0,49.2162,49.3915,49.1187,49.372,46700.0
2006-09-07 13:00:00,50.69,50.7,50.65,50.65,14900.0,49.3818,49.3915,49.3428,49.3428,14900.0
2006-09-07 13:05:00,50.67,50.73,50.63,50.66,20200.0,49.3623,49.4207,49.3233,49.3525,20200.0
2006-09-07 13:10:00,50.67,50.7,50.66,50.66,18800.0,49.3623,49.3915,49.3525,49.3525,18800.0
2006-09-07 13:15:00,50.66,50.7,50.66,50.69,12500.0,49.3525,49.3915,49.3525,49.3818,12500.0
2006-09-07 13:20:00,50.69,50.7,50.68,50.68,16700.0,49.3818,49.3915,49.372,49.372,16700.0
2006-09-07 13:25:00,50.68,50.69,50.56,50.57,14700.0,49.372,49.3818,49.2551,49.2649,14700.0
2006-09-07 13:30:00,50.57,50.62,50.51,50.56,36300.0,49.2649,49.3136,49.2064,49.2551,36300.0
2006-09-07 13:35:00,50.56,50.72,50.56,50.7,28700.0,49.2551,49.411,49.2551,49.3915,28700.0
2006-09-07 13:40:00,50.72,50.8,50.7,50.77,19200.0,49.411,49.4889,49.3915,49.4597,19200.0
2006-09-07 13:45:00,50.77,50.99,50.76,50.94,28900.0,49.4597,49.674,49.45,49.6253,28900.0
2006-09-07 13:50:00,50.98,51.05,50.92,50.95,30900.0,49.6643,49.7325,49.6058,49.6351,30900.0
2006-09-07 13:55:00,50.95,50.95,50.82,50.92,23900.0,49.6351,49.6351,49.5084,49.6058,23900.0
2006-09-07 14:00:00,50.93,51.0,50.89,51.0,41900.0,49.6156,49.6838,49.5766,49.6838,41900.0
2006-09-07 14:05:00,51.0,51.2,50.97,51.2,56900.0,49.6838,49.8786,49.6545,49.8786,56900.0
2006-09-07 14:10:00,51.19,51.26,51.11,51.25,56400.0,49.8689,49.9371,49.7909,49.9273,56400.0
2006-09-07 14:15:00,51.27,51.3,50.95,51.17,78900.0,49.9468,49.976,49.6351,49.8494,78900.0
2006-09-07 14:20:00,51.17,51.27,51.15,51.27,32600.0,49.8494,49.9468,49.8299,49.9468,32600.0
2006-09-07 14:25:00,51.25,51.25,51.14,51.21,22900.0,49.9273,49.9273,49.8202,49.8884,22900.0
2006-09-07 14:30:00,51.22,51.36,51.22,51.3,32300.0,49.8981,50.0345,49.8981,49.976,32300.0
2006-09-07 14:35:00,51.3,51.3,51.18,51.23,49200.0,49.976,49.976,49.8591,49.9078,49200.0
2006-09-07 14:40:00,51.23,51.23,51.03,51.05,89000.0,49.9078,49.9078,49.713,49.7325,89000.0
2006-09-07 14:45:00,51.03,51.1,51.0,51.01,34800.0,49.713,49.7812,49.6838,49.6935,34800.0
2006-09-07 14:50:00,51.05,51.05,50.96,51.0,51100.0,49.7325,49.7325,49.6448,49.6838,51100.0
2006-09-07 14:55:00,50.99,51.1,50.97,51.09,28100.0,49.674,49.7812,49.6545,49.7715,28100.0
2006-09-07 15:00:00,51.08,51.11,50.95,50.96,64800.0,49.7617,49.7909,49.6351,49.6448,64800.0
2006-09-07 15:05:00,50.96,51.0,50.86,50.86,64200.0,49.6448,49.6838,49.5474,49.5474,64200.0
2006-09-07 15:10:00,50.86,50.98,50.85,50.97,25400.0,49.5474,49.6643,49.5376,49.6545,25400.0
2006-09-07 15:15:00,50.97,51.05,50.93,51.0,44800.0,49.6545,49.7325,49.6156,49.6838,44800.0
2006-09-07 15:20:00,51.01,51.04,50.95,51.0,56000.0,49.6935,49.7227,49.6351,49.6838,56000.0
2006-09-07 15:25:00,51.0,51.05,50.82,51.04,77100.0,49.6838,49.7325,49.5084,49.7227,77100.0
2006-09-07 15:30:00,51.04,51.06,50.98,51.0,27800.0,49.7227,49.7422,49.6643,49.6838,27800.0
2006-09-07 15:35:00,51.02,51.02,50.92,50.92,34700.0,49.7033,49.7033,49.6058,49.6058,34700.0
2006-09-07 15:40:00,50.94,50.98,49.95,50.94,34800.0,49.6253,49.6643,48.6609,49.6253,34800.0
2006-09-07 15:45:00,50.94,50.96,50.87,50.9,49900.0,49.6253,49.6448,49.5571,49.5864,49900.0
2006-09-07 15:50:00,50.9,50.96,50.89,50.89,42900.0,49.5864,49.6448,49.5766,49.5766,42900.0
2006-09-07 15:55:00,50.89,50.93,50.8,50.85,75600.0,49.5766,49.6156,49.4889,49.5376,75600.0
2006-09-08 09:30:00,51.32,51.44,51.01,51.35,96000.0,49.9955,50.1124,49.6935,50.0247,96000.0
2006-09-08 09:35:00,51.34,51.4,51.3,51.38,77300.0,50.015,50.0735,49.976,50.054,77300.0
2006-09-08 09:40:00,51.38,51.93,51.37,51.8,132000.0,50.054,50.5898,50.0442,50.4631,132000.0
2006-09-08 09:45:00,51.8,51.95,51.55,51.71,68900.0,50.4631,50.6093,50.2196,50.3755,68900.0
2006-09-08 09:50:00,51.69,51.7,51.51,51.67,47600.0,50.356,50.3657,50.1806,50.3365,47600.0
2006-09-08 09:55:00,51.67,51.67,51.4,51.6,53400.0,50.3365,50.3365,50.0735,50.2683,53400.0
2006-09-08 10:00:00,51.6,51.62,51.49,51.56,36900.0,50.2683,50.2878,50.1611,50.2293,36900.0
2006-09-08 10:05:00,51.59,51.62,51.41,51.43,42500.0,50.2585,50.2878,50.0832,50.1027,42500.0
2006-09-08 10:10:00,51.4,51.45,51.4,51.43,41300.0,50.0735,50.1222,50.0735,50.1027,41300.0
2006-09-08 10:15:00,51.43,51.52,51.4,51.44,20800.0,50.1027,50.1904,50.0735,50.1124,20800.0
2006-09-08 10:20:00,51.43,51.5,51.39,51.41,75300.0,50.1027,50.1709,50.0637,50.0832,75300.0
2006-09-08 10:25:00,51.41,51.49,51.4,51.48,21900.0,50.0832,50.1611,50.0735,50.1514,21900.0
2006-09-08 10:30:00,51.49,51.51,51.39,51.4,55600.0,50.1611,50.1806,50.0637,50.0735,55600.0
2006-09-08 10:35:00,51.4,51.45,51.34,51.43,57200.0,50.0735,50.1222,50.015,50.1027,57200.0
2006-09-08 10:40:00,51.45,51.49,51.4,51.43,19200.0,50.1222,50.1611,50.0735,50.1027,19200.0
2006-09-08 10:45:00,51.41,51.68,51.4,51.64,42500.0,50.0832,50.3462,50.0735,50.3073,42500.0
2006-09-08 10:50:00,51.64,51.68,51.59,51.59,17300.0,50.3073,50.3462,50.2585,50.2585,17300.0
2006-09-08 10:55:00,51.59,51.77,51.56,51.7,36300.0,50.2585,50.4339,50.2293,50.3657,36300.0
2006-09-08 11:00:00,51.7,51.7,51.6,51.62,35900.0,50.3657,50.3657,50.2683,50.2878,35900.0
2006-09-08 11:05:00,51.64,51.7,51.44,51.44,90300.0,50.3073,50.3657,50.1124,50.1124,90300.0
2006-09-08 11:10:00,51.45,51.61,51.44,51.56,66400.0,50.1222,50.278,50.1124,50.2293,66400.0
2006-09-08 11:15:00,51.56,51.62,51.45,51.6,57200.0,50.2293,50.2878,50.1222,50.2683,57200.0
2006-09-08 11:20:00,51.58,51.63,51.55,51.59,27000.0,50.2488,50.2975,50.2196,50.2585,27000.0
2006-09-08 11:25:00,51.6,51.66,51.55,51.62,29300.0,50.2683,50.3267,50.2196,50.2878,29300.0
2006-09-08 11:30:00,51.62,51.63,51.52,51.6,53300.0,50.2878,50.2975,50.1904,50.2683,53300.0
2006-09-08 11:35:00,51.57,51.69,51.57,51.68,33600.0,50.2391,50.356,50.2391,50.3462,33600.0
2006-09-08 11:40:00,51.67,51.82,51.66,51.79,25800.0,50.3365,50.4826,50.3267,50.4534,25800.0
2006-09-08 11:45:00,51.8,51.81,51.7,51.73,35700.0,50.4631,50.4729,50.3657,50.3949,35700.0
2006-09-08 11:50:00,51.72,51.76,51.7,51.75,58000.0,50.3852,50.4242,50.3657,50.4144,58000.0
2006-09-08 11:55:00,51.75,51.77,51.68,51.74,30700.0,50.4144,50.4339,50.3462,50.4047,30700.0
2006-09-08 12:00:00,51.76,51.82,51.75,51.8,15800.0,50.4242,50.4826,50.4144,50.4631,15800.0
2006-09-08 12:05:00,51.79,51.84,51.79,51.84,26200.0,50.4534,50.5021,50.4534,50.5021,26200.0
2006-09-08 12:10:00,51.84,51.9,51.83,51.87,38700.0,50.5021,50.5605,50.4924,50.5313,38700.0
2006-09-08 12:15:00,51.87,51.88,51.86,51.87,26200.0,50.5313,50.5411,50.5216,50.5313,26200.0
2006-09-08 12:20:00,51.86,51.86,51.84,51.84,29900.0,50.5216,50.5216,50.5021,50.5021,29900.0
2006-09-08 12:25:00,51.85,51.94,51.81,51.9,69700.0,50.5118,50.5995,50.4729,50.5605,69700.0
2006-09-08 12:30:00,51.91,51.94,51.9,51.91,27000.0,50.5703,50.5995,50.5605,50.5703,27000.0
2006-09-08 12:35:00,51.9,51.92,51.89,51.9,36300.0,50.5605,50.58,50.5508,50.5605,36300.0
2006-09-08 12:40:00,51.9,51.91,51.89,51.91,39400.0,50.5605,50.5703,50.5508,50.5703,39400.0
2006-09-08 12:45:00,51.92,52.08,51.92,52.02,77400.0,50.58,50.7359,50.58,50.6774,77400.0
2006-09-08 12:50:00,52.02,52.08,52.01,52.04,57200.0,50.6774,50.7359,50.6677,50.6969,57200.0
2006-09-08 12:55:00,52.03,52.2,52.02,52.2,70500.0,50.6872,50.8528,50.6774,50.8528,70500.0
2006-09-08 13:00:00,52.21,52.41,52.21,52.35,100500.0,50.8625,51.0574,50.8625,50.9989,100500.0
2006-09-08 13:05:00,52.36,52.41,52.35,52.4,55800.0,51.0087,51.0574,50.9989,51.0476,55800.0
2006-09-08 13:10:00,52.4,52.66,52.4,52.61,155300.0,51.0476,51.3009,51.0476,51.2522,155300.0
2006-09-08 13:15:00,52.6,52.92,52.55,52.86,142300.0,51.2425,51.5542,51.1938,51.4958,142300.0
2006-09-08 13:20:00,52.85,53.08,52.85,52.9,137800.0,51.486,51.7101,51.486,51.5347,137800.0
2006-09-08 13:25:00,52.9,53.05,52.84,52.97,104800.0,51.5347,51.6809,51.4763,51.6029,104800.0
2006-09-08 13:30:00,52.96,53.07,52.9,52.91,94800.0,51.5932,51.7004,51.5347,51.5445,94800.0
2006-09-08 13:35:00,52.91,53.02,52.82,53.01,112700.0,51.5445,51.6516,51.4568,51.6419,112700.0
2006-09-08 13:40:00,53.0,53.27,52.93,53.18,139700.0,51.6322,51.8952,51.564,51.8075,139700.0
2006-09-08 13:45:00,53.18,53.24,53.07,53.11,81100.0,51.8075,51.866,51.7004,51.7393,81100.0
2006-09-08 13:50:00,53.12,53.16,53.01,53.11,94900.0,51.7491,51.788,51.6419,51.7393,94900.0
2006-09-08 13:55:00,53.09,53.33,53.09,53.24,83700.0,51.7198,51.9536,51.7198,51.866,83700.0
2006-09-08 14:00:00,53.26,53.35,53.23,53.34,62700.0,51.8854,51.9731,51.8562,51.9634,62700.0
2006-09-08 14:05:00,53.34,53.35,53.25,53.29,33200.0,51.9634,51.9731,51.8757,51.9147,33200.0
2006-09-08 14:10:00,53.29,53.41,53.27,53.37,53900.0,51.9147,52.0316,51.8952,51.9926,53900.0
2006-09-08 14:15:00,53.39,53.45,53.2,53.25,45900.0,52.0121,52.0705,51.827,51.8757,45900.0
2006-09-08 14:20:00,53.24,53.24,53.11,53.11,39200.0,51.866,51.866,51.7393,51.7393,39200.0
2006-09-08 14:25:00,53.11,53.2,53.08,53.1,37900.0,51.7393,51.827,51.7101,51.7296,37900.0
2006-09-08 14:30:00,53.11,53.19,53.02,53.05,56700.0,51.7393,51.8173,51.6516,51.6809,56700.0
2006-09-08 14:35:00,53.04,53.07,53.02,53.03,36500.0,51.6711,51.7004,51.6516,51.6614,36500.0
2006-09-08 14:40:00,53.04,53.14,53.02,53.09,42800.0,51.6711,51.7685,51.6516,51.7198,42800.0
2006-09-08 14:45:00,53.09,53.09,52.95,52.97,63800.0,51.7198,51.7198,51.5834,51.6029,63800.0
2006-09-08 14:50:00,52.97,53.05,52.89,52.89,251300.0,51.6029,51.6809,51.525,51.525,251300.0
2006-09-08 14:55:00,52.9,52.91,52.85,52.85,48000.0,51.5347,51.5445,51.486,51.486,48000.0
2006-09-08 15:00:00,52.86,52.86,52.8,52.8,35600.0,51.4958,51.4958,51.4373,51.4373,35600.0
2006-09-08 15:05:00,52.81,52.82,52.7,52.75,99500.0,51.4471,51.4568,51.3399,51.3886,99500.0
2006-09-08 15:10:00,52.74,52.77,52.65,52.7,134300.0,51.3789,51.4081,51.2912,51.3399,134300.0
2006-09-08 15:15:00,52.7,52.75,52.63,52.71,117400.0,51.3399,51.3886,51.2717,51.3496,117400.0
2006-09-08 15:20:00,52.7,52.73,52.64,52.64,88700.0,51.3399,51.3691,51.2814,51.2814,88700.0
2006-09-08 15:25:00,52.65,52.72,52.63,52.7,59700.0,51.2912,51.3594,51.2717,51.3399,59700.0
2006-09-08 15:30:00,52.69,52.71,52.5,52.55,60200.0,51.3302,51.3496,51.1451,51.1938,60200.0
2006-09-08 15:35:00,52.56,52.65,52.5,52.51,81800.0,51.2035,51.2912,51.1451,51.1548,81800.0
2006-09-08 15:40:00,52.51,52.76,52.5,52.7,104900.0,51.1548,51.3984,51.1451,51.3399,104900.0
2006-09-08 15:45:00,52.71,52.79,52.62,52.73,119700.0,51.3496,51.4276,51.262,51.3691,119700.0
2006-09-08 15:50:00,52.73,52.74,52.51,52.52,119200.0,51.3691,51.3789,51.1548,51.1645,119200.0
2006-09-08 15:55:00,52.52,52.55,52.43,52.52,168400.0,51.1645,51.1938,51.0769,51.1645,168400.0
2006-09-11 09:30:00,52.05,52.05,51.59,51.64,127300.0,50.7067,50.7067,50.2585,50.3073,127300.0
2006-09-11 09:35:00,51.66,51.93,51.62,51.93,80000.0,50.3267,50.5898,50.2878,50.5898,80000.0
2006-09-11 09:40:00,51.9,51.95,51.58,51.77,81300.0,50.5605,50.6093,50.2488,50.4339,81300.0
2006-09-11 09:45:00,51.75,51.76,51.6,51.68,48500.0,50.4144,50.4242,50.2683,50.3462,48500.0
2006-09-11 09:50:00,51.63,51.65,51.51,51.57,52900.0,50.2975,50.317,50.1806,50.2391,52900.0
2006-09-11 09:55:00,51.59,51.63,51.37,51.5,60800.0,50.2585,50.2975,50.0442,50.1709,60800.0
2006-09-11 10:00:00,51.5,51.65,51.4,51.6,71700.0,50.1709,50.317,50.0735,50.2683,71700.0
2006-09-11 10:05:00,51.59,51.62,51.43,51.45,51100.0,50.2585,50.2878,50.1027,50.1222,51100.0
2006-09-11 10:10:00,51.43,51.49,51.4,51.48,20300.0,50.1027,50.1611,50.0735,50.1514,20300.0
2006-09-11 10:15:00,51.47,51.49,51.4,51.4,33600.0,50.1416,50.1611,50.0735,50.0735,33600.0
2006-09-11 10:20:00,51.4,51.46,51.38,51.4,52800.0,50.0735,50.1319,50.054,50.0735,52800.0
2006-09-11 10:25:00,51.4,51.45,51.3,51.32,51100.0,50.0735,50.1222,49.976,49.9955,51100.0
2006-09-11 10:30:00,51.32,51.4,51.25,51.36,73600.0,49.9955,50.0735,49.9273,50.0345,73600.0
2006-09-11 10:35:00,51.35,51.35,51.26,51.31,35600.0,50.0247,50.0247,49.9371,49.9858,35600.0
2006-09-11 10:40:00,51.31,51.33,51.24,51.26,25700.0,49.9858,50.0053,49.9176,49.9371,25700.0
2006-09-11 10:45:00,51.27,51.36,51.15,51.25,24500.0,49.9468,50.0345,49.8299,49.9273,24500.0
2006-09-11 10:50:00,51.24,51.25,51.15,51.2,17800.0,49.9176,49.9273,49.8299,49.8786,17800.0
2006-09-11 10:55:00,51.23,51.3,51.15,51.18,18000.0,49.9078,49.976,49.8299,49.8591,18000.0
2006-09-11 11:00:00,51.19,51.28,51.19,51.26,14400.0,49.8689,49.9565,49.8689,49.9371,14400.0
2006-09-11 11:05:00,51.26,51.28,51.1,51.28,27600.0,49.9371,49.9565,49.7812,49.9565,27600.0
2006-09-11 11:10:00,51.27,51.38,51.17,51.24,49700.0,49.9468,50.054,49.8494,49.9176,49700.0
2006-09-11 11:15:00,51.3,51.38,51.18,51.34,61100.0,49.976,50.054,49.8591,50.015,61100.0
2006-09-11 11:20:00,51.37,51.47,51.33,51.33,45800.0,50.0442,50.1416,50.0053,50.0053,45800.0
2006-09-11 11:25:00,51.34,51.5,51.34,51.46,32700.0,50.015,50.1709,50.015,50.1319,32700.0
2006-09-11 11:30:00,51.46,51.52,51.38,51.52,39300.0,50.1319,50.1904,50.054,50.1904,39300.0
2006-09-11 11:35:00,51.52,51.63,51.48,51.55,28100.0,50.1904,50.2975,50.1514,50.2196,28100.0
2006-09-11 11:40:00,51.55,51.56,51.45,51.51,26800.0,50.2196,50.2293,50.1222,50.1806,26800.0
2006-09-11 11:45:00,51.5,51.51,51.36,51.45,25600.0,50.1709,50.1806,50.0345,50.1222,25600.0
2006-09-11 11:50:00,51.45,51.49,51.31,51.35,25200.0,50.1222,50.1611,49.9858,50.0247,25200.0
2006-09-11 11:55:00,51.36,51.44,51.32,51.42,10200.0,50.0345,50.1124,49.9955,50.0929,10200.0
2006-09-11 12:00:00,51.41,51.41,51.32,51.41,20300.0,50.0832,50.0832,49.9955,50.0832,20300.0
2006-09-11 12:05:00,51.41,51.51,51.41,51.43,33700.0,50.0832,50.1806,50.0832,50.1027,33700.0
2006-09-11 12:10:00,51.41,51.5,51.41,51.42,28600.0,50.0832,50.1709,50.0832,50.0929,28600.0
2006-09-11 12:15:00,51.42,51.5,51.41,51.48,17000.0,50.0929,50.1709,50.0832,50.1514,17000.0
2006-09-11 12:20:00,51.49,51.6,51.48,51.59,59100.0,50.1611,50.2683,50.1514,50.2585,59100.0
2006-09-11 12:25:00,51.58,51.73,51.54,51.7,21100.0,50.2488,50.3949,50.2098,50.3657,21100.0
2006-09-11 12:30:00,51.73,51.76,51.59,51.69,46000.0,50.3949,50.4242,50.2585,50.356,46000.0
2006-09-11 12:35:00,51.69,51.74,51.64,51.74,38400.0,50.356,50.4047,50.3073,50.4047,38400.0
2006-09-11 12:40:00,51.76,51.8,51.71,51.78,25100.0,50.4242,50.4631,50.3755,50.4436,25100.0
2006-09-11 12:45:00,51.78,51.85,51.68,51.7,52900.0,50.4436,50.5118,50.3462,50.3657,52900.0
2006-09-11 12:50:00,51.7,51.84,51.65,51.83,180200.0,50.3657,50.5021,50.317,50.4924,180200.0
2006-09-11 12:55:00,51.83,52.04,51.81,52.0,76700.0,50.4924,50.6969,50.4729,50.658,76700.0
2006-09-11 13:00:00,52.0,52.15,51.95,52.0,54800.0,50.658,50.8041,50.6093,50.658,54800.0
2006-09-11 13:05:00,51.99,52.04,51.85,51.89,23200.0,50.6482,50.6969,50.5118,50.5508,23200.0
2006-09-11 13:10:00,51.89,52.0,51.84,51.99,29100.0,50.5508,50.658,50.5021,50.6482,29100.0
2006-09-11 13:15:00,52.0,52.16,51.86,52.09,28700.0,50.658,50.8138,50.5216,50.7456,28700.0
2006-09-11 13:20:00,52.12,52.24,52.12,52.21,17900.0,50.7749,50.8918,50.7749,50.8625,17900.0
2006-09-11 13:25:00,52.2,52.3,52.15,52.28,26500.0,50.8528,50.9502,50.8041,50.9307,26500.0
2006-09-11 13:30:00,52.29,52.34,52.27,52.34,10800.0,50.9405,50.9892,50.921,50.9892,10800.0
2006-09-11 13:35:00,52.32,52.42,52.32,52.42,36900.0,50.9697,51.0671,50.9697,51.0671,36900.0
2006-09-11 13:40:00,52.44,52.48,52.4,52.4,16200.0,51.0866,51.1256,51.0476,51.0476,16200.0
2006-09-11 13:45:00,52.38,52.46,52.35,52.37,13900.0,51.0282,51.1061,50.9989,51.0184,13900.0
2006-09-11 13:50:00,52.39,52.39,52.26,52.33,15700.0,51.0379,51.0379,50.9113,50.9794,15700.0
2006-09-11 13:55:00,52.31,52.43,52.31,52.31,8000.0,50.96,51.0769,50.96,50.96,8000.0
2006-09-11 14:00:00,52.31,52.41,52.31,52.37,20700.0,50.96,51.0574,50.96,51.0184,20700.0
2006-09-11 14:05:00,52.37,52.48,52.35,52.46,18800.0,51.0184,51.1256,50.9989,51.1061,18800.0
2006-09-11 14:10:00,52.45,52.53,52.42,52.52,21800.0,51.0964,51.1743,51.0671,51.1645,21800.0
2006-09-11 14:15:00,52.52,52.56,52.48,52.52,14700.0,51.1645,51.2035,51.1256,51.1645,14700.0
2006-09-11 14:20:00,52.51,52.51,52.5,52.51,8700.0,51.1548,51.1548,51.1451,51.1548,8700.0
2006-09-11 14:25:00,52.5,52.52,52.44,52.46,47600.0,51.1451,51.1645,51.0866,51.1061,47600.0
2006-09-11 14:30:00,52.45,52.46,52.37,52.39,19200.0,51.0964,51.1061,51.0184,51.0379,19200.0
2006-09-11 14:35:00,52.4,52.48,52.37,52.46,14600.0,51.0476,51.1256,51.0184,51.1061,14600.0
2006-09-11 14:40:00,52.46,52.47,52.37,52.38,8400.0,51.1061,51.1158,51.0184,51.0282,8400.0
2006-09-11 14:45:00,52.37,52.51,52.37,52.49,11100.0,51.0184,51.1548,51.0184,51.1353,11100.0
2006-09-11 14:50:00,52.5,52.5,52.35,52.43,22900.0,51.1451,51.1451,50.9989,51.0769,22900.0
2006-09-11 14:55:00,52.43,52.45,52.38,52.38,23800.0,51.0769,51.0964,51.0282,51.0282,23800.0
2006-09-11 15:00:00,52.37,52.42,52.36,52.37,11100.0,51.0184,51.0671,51.0087,51.0184,11100.0
2006-09-11 15:05:00,52.37,52.37,52.27,52.28,20700.0,51.0184,51.0184,50.921,50.9307,20700.0
2006-09-11 15:10:00,52.32,52.35,52.18,52.21,24200.0,50.9697,50.9989,50.8333,50.8625,24200.0
2006-09-11 15:15:00,52.2,52.45,52.19,52.38,74300.0,50.8528,51.0964,50.8431,51.0282,74300.0
2006-09-11 15:20:00,52.38,52.5,52.29,52.5,49100.0,51.0282,51.1451,50.9405,51.1451,49100.0
2006-09-11 15:25:00,52.49,52.61,52.27,52.28,63500.0,51.1353,51.2522,50.921,50.9307,63500.0
2006-09-11 15:30:00,52.26,52.43,52.26,52.4,37200.0,50.9113,51.0769,50.9113,51.0476,37200.0
2006-09-11 15:35:00,52.41,52.41,52.32,52.36,53600.0,51.0574,51.0574,50.9697,51.0087,53600.0
2006-09-11 15:40:00,52.35,52.38,52.26,52.31,67200.0,50.9989,51.0282,50.9113,50.96,67200.0
2006-09-11 15:45:00,52.31,52.38,52.28,52.35,72300.0,50.96,51.0282,50.9307,50.9989,72300.0
2006-09-11 15:50:00,52.35,52.39,52.13,52.14,207500.0,50.9989,51.0379,50.7846,50.7944,207500.0
2006-09-11 15:55:00,52.17,52.32,52.17,52.25,75500.0,50.8236,50.9697,50.8236,50.9015,75500.0
2006-09-12 09:30:00,52.44,52.45,51.92,52.0,74700.0,51.0866,51.0964,50.58,50.658,74700.0
2006-09-12 09:35:00,52.01,52.26,51.82,51.85,63800.0,50.6677,50.9113,50.4826,50.5118,63800.0
2006-09-12 09:40:00,51.81,51.98,51.67,51.68,67500.0,50.4729,50.6385,50.3365,50.3462,67500.0
2006-09-12 09:45:00,51.71,51.79,51.69,51.78,30000.0,50.3755,50.4534,50.356,50.4436,30000.0
2006-09-12 09:50:00,51.77,52.18,51.77,52.14,57900.0,50.4339,50.8333,50.4339,50.7944,57900.0
2006-09-12 09:55:00,52.18,52.26,52.11,52.11,50600.0,50.8333,50.9113,50.7651,50.7651,50600.0
2006-09-12 10:00:00,52.16,52.39,52.14,52.19,30300.0,50.8138,51.0379,50.7944,50.8431,30300.0
2006-09-12 10:05:00,52.2,52.23,52.17,52.22,30500.0,50.8528,50.882,50.8236,50.8723,30500.0
2006-09-12 10:10:00,52.21,52.32,52.18,52.26,21800.0,50.8625,50.9697,50.8333,50.9113,21800.0
2006-09-12 10:15:00,52.26,52.48,52.26,52.37,33200.0,50.9113,51.1256,50.9113,51.0184,33200.0
2006-09-12 10:20:00,52.35,52.4,52.35,52.39,17600.0,50.9989,51.0476,50.9989,51.0379,17600.0
2006-09-12 10:25:00,52.39,52.4,52.33,52.38,37900.0,51.0379,51.0476,50.9794,51.0282,37900.0
2006-09-12 10:30:00,52.38,52.57,52.36,52.55,68900.0,51.0282,51.2133,51.0087,51.1938,68900.0
2006-09-12 10:35:00,52.55,52.7,52.55,52.69,81800.0,51.1938,51.3399,51.1938,51.3302,81800.0
2006-09-12 10:40:00,52.7,52.94,52.7,52.93,47000.0,51.3399,51.5737,51.3399,51.564,47000.0
2006-09-12 10:45:00,52.93,52.96,52.75,52.76,18400.0,51.564,51.5932,51.3886,51.3984,18400.0
2006-09-12 10:50:00,52.77,52.89,52.7,52.7,22400.0,51.4081,51.525,51.3399,51.3399,22400.0
2006-09-12 10:55:00,52.69,52.86,52.69,52.8,19900.0,51.3302,51.4958,51.3302,51.4373,19900.0
2006-09-12 11:00:00,52.79,52.91,52.79,52.79,20200.0,51.4276,51.5445,51.4276,51.4276,20200.0
2006-09-12 11:05:00,52.78,52.83,52.73,52.75,14200.0,51.4178,51.4665,51.3691,51.3886,14200.0
2006-09-12 11:10:00,52.74,52.95,52.72,52.94,20800.0,51.3789,51.5834,51.3594,51.5737,20800.0
2006-09-12 11:15:00,52.94,52.95,52.9,52.9,19600.0,51.5737,51.5834,51.5347,51.5347,19600.0
2006-09-12 11:20:00,52.9,52.9,52.81,52.82,15400.0,51.5347,51.5347,51.4471,51.4568,15400.0
2006-09-12 11:25:00,52.82,52.89,52.82,52.87,10400.0,51.4568,51.525,51.4568,51.5055,10400.0
2006-09-12 11:30:00,52.87,53.04,52.87,53.0,30400.0,51.5055,51.6711,51.5055,51.6322,30400.0
2006-09-12 11:35:00,53.0,53.11,53.0,53.09,14000.0,51.6322,51.7393,51.6322,51.7198,14000.0
2006-09-12 11:40:00,53.07,53.07,52.92,52.92,14700.0,51.7004,51.7004,51.5542,51.5542,14700.0
2006-09-12 11:45:00,52.95,52.95,52.76,52.77,20800.0,51.5834,51.5834,51.3984,51.4081,20800.0
2006-09-12 11:50:00,52.77,52.81,52.69,52.81,16200.0,51.4081,51.4471,51.3302,51.4471,16200.0
2006-09-12 11:55:00,52.83,52.88,52.83,52.84,7400.0,51.4665,51.5153,51.4665,51.4763,7400.0
2006-09-12 12:00:00,52.86,52.88,52.75,52.8,15300.0,51.4958,51.5153,51.3886,51.4373,15300.0
2006-09-12 12:05:00,52.81,52.89,52.77,52.79,11200.0,51.4471,51.525,51.4081,51.4276,11200.0
2006-09-12 12:10:00,52.77,52.94,52.77,52.93,8200.0,51.4081,51.5737,51.4081,51.564,8200.0
2006-09-12 12:15:00,52.93,52.94,52.82,52.86,16300.0,51.564,51.5737,51.4568,51.4958,16300.0
2006-09-12 12:20:00,52.88,52.96,52.82,52.87,15500.0,51.5153,51.5932,51.4568,51.5055,15500.0
2006-09-12 12:25:00,52.87,52.93,52.85,52.93,11900.0,51.5055,51.564,51.486,51.564,11900.0
2006-09-12 12:30:00,52.94,53.03,52.9,52.93,16600.0,51.5737,51.6614,51.5347,51.564,16600.0
2006-09-12 12:35:00,52.9,53.0,52.86,52.96,11600.0,51.5347,51.6322,51.4958,51.5932,11600.0
2006-09-12 12:40:00,52.98,53.02,52.98,52.98,4600.0,51.6127,51.6516,51.6127,51.6127,4600.0
2006-09-12 12:45:00,53.0,53.09,52.98,53.07,13600.0,51.6322,51.7198,51.6127,51.7004,13600.0
2006-09-12 12:50:00,53.06,53.08,53.03,53.03,3900.0,51.6906,51.7101,51.6614,51.6614,3900.0
2006-09-12 12:55:00,53.03,53.11,53.02,53.11,6200.0,51.6614,51.7393,51.6516,51.7393,6200.0
2006-09-12 13:00:00,53.11,53.11,53.03,53.06,16500.0,51.7393,51.7393,51.6614,51.6906,16500.0
2006-09-12 13:05:00,53.04,53.75,52.97,53.26,159100.0,51.6711,52.3628,51.6029,51.8854,159100.0
2006-09-12 13:10:00,53.27,54.5,53.05,54.11,669600.0,51.8952,53.0934,51.6809,52.7135,669600.0
2006-09-12 13:15:00,54.12,54.85,53.97,54.39,670000.0,52.7233,53.4344,52.5771,52.9863,670000.0
2006-09-12 13:20:00,54.39,54.39,54.12,54.2,231600.0,52.9863,52.9863,52.7233,52.8012,231600.0
2006-09-12 13:25:00,54.18,54.3,53.91,54.1,195500.0,52.7817,52.8986,52.5187,52.7038,195500.0
2006-09-12 13:30:00,54.1,54.38,54.05,54.28,165700.0,52.7038,52.9765,52.6551,52.8791,165700.0
2006-09-12 13:35:00,54.27,54.3,54.04,54.06,98400.0,52.8694,52.8986,52.6453,52.6648,98400.0
2006-09-12 13:40:00,54.09,54.24,53.75,54.21,229500.0,52.694,52.8402,52.3628,52.8109,229500.0
2006-09-12 13:45:00,54.21,54.35,54.12,54.14,60600.0,52.8109,52.9473,52.7233,52.7427,60600.0
2006-09-12 13:50:00,54.14,54.29,54.04,54.11,56700.0,52.7427,52.8889,52.6453,52.7135,56700.0
2006-09-12 13:55:00,54.1,54.1,53.97,53.97,42100.0,52.7038,52.7038,52.5771,52.5771,42100.0
2006-09-12 14:00:00,53.97,54.04,53.94,53.96,50800.0,52.5771,52.6453,52.5479,52.5674,50800.0
2006-09-12 14:05:00,53.97,54.06,53.87,53.88,103200.0,52.5771,52.6648,52.4797,52.4894,103200.0
2006-09-12 14:10:00,53.88,53.89,53.75,53.8,81400.0,52.4894,52.4992,52.3628,52.4115,81400.0
2006-09-12 14:15:00,53.78,53.84,53.74,53.82,60100.0,52.392,52.4505,52.3531,52.431,60100.0
2006-09-12 14:20:00,53.83,53.9,53.78,53.82,37700.0,52.4407,52.5089,52.392,52.431,37700.0
2006-09-12 14:25:00,53.84,53.98,53.78,53.85,25700.0,52.4505,52.5869,52.392,52.4602,25700.0
2006-09-12 14:30:00,53.84,54.2,53.84,54.18,94300.0,52.4505,52.8012,52.4505,52.7817,94300.0
2006-09-12 14:35:00,54.19,54.47,54.18,54.33,79300.0,52.7914,53.0642,52.7817,52.9278,79300.0
2006-09-12 14:40:00,54.31,54.36,54.25,54.25,36800.0,52.9083,52.9571,52.8499,52.8499,36800.0
2006-09-12 14:45:00,54.25,54.45,54.24,54.39,69300.0,52.8499,53.0447,52.8402,52.9863,69300.0
2006-09-12 14:50:00,54.37,54.5,54.31,54.5,29900.0,52.9668,53.0934,52.9083,53.0934,29900.0
2006-09-12 14:55:00,54.49,54.62,54.4,54.62,67300.0,53.0837,53.2103,52.996,53.2103,67300.0
2006-09-12 15:00:00,54.6,54.64,54.42,54.48,59200.0,53.1909,53.2298,53.0155,53.074,59200.0
2006-09-12 15:05:00,54.47,54.62,54.45,54.57,35900.0,53.0642,53.2103,53.0447,53.1616,35900.0
2006-09-12 15:10:00,54.57,54.61,54.52,54.59,55800.0,53.1616,53.2006,53.1129,53.1811,55800.0
2006-09-12 15:15:00,54.58,54.6,54.43,54.45,67800.0,53.1714,53.1909,53.0253,53.0447,67800.0
2006-09-12 15:20:00,54.44,54.5,54.32,54.32,61500.0,53.035,53.0934,52.9181,52.9181,61500.0
2006-09-12 15:25:00,54.32,54.52,54.32,54.49,44800.0,52.9181,53.1129,52.9181,53.0837,44800.0
2006-09-12 15:30:00,54.5,54.59,54.47,54.5,79300.0,53.0934,53.1811,53.0642,53.0934,79300.0
2006-09-12 15:35:00,54.51,54.62,54.5,54.61,78800.0,53.1032,53.2103,53.0934,53.2006,78800.0
2006-09-12 15:40:00,54.6,54.75,54.56,54.7,101700.0,53.1909,53.337,53.1519,53.2883,101700.0
2006-09-12 15:45:00,54.69,54.7,54.5,54.54,150500.0,53.2785,53.2883,53.0934,53.1324,150500.0
2006-09-12 15:50:00,54.54,54.61,54.34,54.35,164100.0,53.1324,53.2006,52.9376,52.9473,164100.0
2006-09-12 15:55:00,54.35,54.45,54.24,54.45,312400.0,52.9473,53.0447,52.8402,53.0447,312400.0
2006-09-13 09:30:00,54.06,54.3,53.75,53.87,97700.0,52.6648,52.8986,52.3628,52.4797,97700.0
2006-09-13 09:35:00,53.89,53.94,53.79,53.88,90000.0,52.4992,52.5479,52.4018,52.4894,90000.0
2006-09-13 09:40:00,53.87,53.92,53.75,53.89,62300.0,52.4797,52.5284,52.3628,52.4992,62300.0
2006-09-13 09:45:00,53.87,53.95,53.81,53.91,103500.0,52.4797,52.5576,52.4213,52.5187,103500.0
2006-09-13 09:50:00,53.9,53.95,53.85,53.92,252600.0,52.5089,52.5576,52.4602,52.5284,252600.0
2006-09-13 09:55:00,53.91,54.0,53.9,53.95,79300.0,52.5187,52.6063,52.5089,52.5576,79300.0
2006-09-13 10:00:00,53.95,54.0,53.86,53.96,54200.0,52.5576,52.6063,52.47,52.5674,54200.0
2006-09-13 10:05:00,53.96,54.0,53.88,53.96,40800.0,52.5674,52.6063,52.4894,52.5674,40800.0
2006-09-13 10:10:00,53.95,54.31,53.94,53.94,46900.0,52.5576,52.9083,52.5479,52.5479,46900.0
2006-09-13 10:15:00,53.94,53.97,53.86,53.87,48700.0,52.5479,52.5771,52.47,52.4797,48700.0
2006-09-13 10:20:00,53.88,54.03,53.86,53.94,49400.0,52.4894,52.6356,52.47,52.5479,49400.0
2006-09-13 10:25:00,53.93,54.05,53.86,53.89,31500.0,52.5382,52.6551,52.47,52.4992,31500.0
2006-09-13 10:30:00,53.91,53.92,53.55,53.59,101900.0,52.5187,52.5284,52.168,52.2069,101900.0
2006-09-13 10:35:00,53.57,53.72,53.53,53.66,65100.0,52.1874,52.3336,52.1485,52.2751,65100.0
2006-09-13 10:40:00,53.64,53.66,53.46,53.49,28400.0,52.2556,52.2751,52.0803,52.1095,28400.0
2006-09-13 10:45:00,53.48,53.64,53.46,53.57,73100.0,52.0998,52.2556,52.0803,52.1874,73100.0
2006-09-13 10:50:00,53.53,53.53,53.48,53.52,13900.0,52.1485,52.1485,52.0998,52.1387,13900.0
2006-09-13 10:55:00,53.52,53.53,53.45,53.47,16900.0,52.1387,52.1485,52.0705,52.09,16900.0
2006-09-13 11:00:00,53.46,53.54,53.46,53.53,11600.0,52.0803,52.1582,52.0803,52.1485,11600.0
2006-09-13 11:05:00,53.52,53.59,53.48,53.54,34100.0,52.1387,52.2069,52.0998,52.1582,34100.0
2006-09-13 11:10:00,53.54,53.55,53.41,53.42,48900.0,52.1582,52.168,52.0316,52.0413,48900.0
2006-09-13 11:15:00,53.42,53.49,53.42,53.44,16400.0,52.0413,52.1095,52.0413,52.0608,16400.0
2006-09-13 11:20:00,53.44,53.51,53.43,53.51,10800.0,52.0608,52.129,52.0511,52.129,10800.0
2006-09-13 11:25:00,53.51,53.55,53.44,53.48,27200.0,52.129,52.168,52.0608,52.0998,27200.0
2006-09-13 11:30:00,53.48,53.49,53.43,53.47,27700.0,52.0998,52.1095,52.0511,52.09,27700.0
2006-09-13 11:35:00,53.49,53.6,53.48,53.6,47200.0,52.1095,52.2167,52.0998,52.2167,47200.0
2006-09-13 11:40:00,53.6,53.6,53.43,53.46,26300.0,52.2167,52.2167,52.0511,52.0803,26300.0
2006-09-13 11:45:00,53.45,53.55,53.43,53.55,13900.0,52.0705,52.168,52.0511,52.168,13900.0
2006-09-13 11:50:00,53.57,53.7,53.57,53.68,64800.0,52.1874,52.3141,52.1874,52.2946,64800.0
2006-09-13 11:55:00,53.68,53.72,53.66,53.72,20500.0,52.2946,52.3336,52.2751,52.3336,20500.0
2006-09-13 12:00:00,53.72,53.84,53.69,53.8,32000.0,52.3336,52.4505,52.3043,52.4115,32000.0
2006-09-13 12:05:00,53.82,53.94,53.8,53.87,41900.0,52.431,52.5479,52.4115,52.4797,41900.0
2006-09-13 12:10:00,53.9,54.15,53.87,54.14,59900.0,52.5089,52.7525,52.4797,52.7427,59900.0
2006-09-13 12:15:00,54.13,54.29,53.9,54.21,53900.0,52.733,52.8889,52.5089,52.8109,53900.0
2006-09-13 12:20:00,54.22,54.26,54.13,54.15,59700.0,52.8207,52.8596,52.733,52.7525,59700.0
2006-09-13 12:25:00,54.15,54.19,54.1,54.11,43300.0,52.7525,52.7914,52.7038,52.7135,43300.0
2006-09-13 12:30:00,54.1,54.16,54.07,54.12,48800.0,52.7038,52.7622,52.6745,52.7233,48800.0
2006-09-13 12:35:00,54.1,54.14,54.09,54.13,34700.0,52.7038,52.7427,52.694,52.733,34700.0
2006-09-13 12:40:00,54.13,54.2,54.13,54.2,23200.0,52.733,52.8012,52.733,52.8012,23200.0
2006-09-13 12:45:00,54.2,54.2,54.18,54.19,13900.0,52.8012,52.8012,52.7817,52.7914,13900.0
2006-09-13 12:50:00,54.18,54.19,54.14,54.15,39100.0,52.7817,52.7914,52.7427,52.7525,39100.0
2006-09-13 12:55:00,54.15,54.17,54.1,54.13,31300.0,52.7525,52.772,52.7038,52.733,31300.0
2006-09-13 13:00:00,54.13,54.15,54.12,54.14,19800.0,52.733,52.7525,52.7233,52.7427,19800.0
2006-09-13 13:05:00,54.15,54.17,54.14,54.15,22400.0,52.7525,52.772,52.7427,52.7525,22400.0
2006-09-13 13:10:00,54.17,54.21,54.16,54.21,15200.0,52.772,52.8109,52.7622,52.8109,15200.0
2006-09-13 13:15:00,54.2,54.25,54.15,54.2,35100.0,52.8012,52.8499,52.7525,52.8012,35100.0
2006-09-13 13:20:00,54.2,54.21,54.15,54.18,22700.0,52.8012,52.8109,52.7525,52.7817,22700.0
2006-09-13 13:25:00,54.18,54.19,54.09,54.17,23600.0,52.7817,52.7914,52.694,52.772,23600.0
2006-09-13 13:30:00,54.19,54.2,54.14,54.16,11800.0,52.7914,52.8012,52.7427,52.7622,11800.0
2006-09-13 13:35:00,54.17,54.28,54.13,54.2,18000.0,52.772,52.8791,52.733,52.8012,18000.0
2006-09-13 13:40:00,54.2,54.22,54.1,54.11,8300.0,52.8012,52.8207,52.7038,52.7135,8300.0
2006-09-13 13:45:00,54.1,54.12,54.05,54.12,17800.0,52.7038,52.7233,52.6551,52.7233,17800.0
2006-09-13 13:50:00,54.13,54.14,54.06,54.11,11000.0,52.733,52.7427,52.6648,52.7135,11000.0
2006-09-13 13:55:00,54.12,54.15,54.02,54.02,29800.0,52.7233,52.7525,52.6258,52.6258,29800.0
2006-09-13 14:00:00,54.01,54.05,53.89,54.02,32700.0,52.6161,52.6551,52.4992,52.6258,32700.0
2006-09-13 14:05:00,54.02,54.06,53.94,54.06,21700.0,52.6258,52.6648,52.5479,52.6648,21700.0
2006-09-13 14:10:00,54.04,54.06,54.0,54.05,19300.0,52.6453,52.6648,52.6063,52.6551,19300.0
2006-09-13 14:15:00,54.06,54.07,53.91,53.96,14400.0,52.6648,52.6745,52.5187,52.5674,14400.0
2006-09-13 14:20:00,53.95,54.1,53.95,54.02,26800.0,52.5576,52.7038,52.5576,52.6258,26800.0
2006-09-13 14:25:00,54.04,54.14,54.04,54.08,12800.0,52.6453,52.7427,52.6453,52.6843,12800.0
2006-09-13 14:30:00,54.1,54.23,54.1,54.2,18800.0,52.7038,52.8304,52.7038,52.8012,18800.0
2006-09-13 14:35:00,54.2,54.27,54.06,54.21,37100.0,52.8012,52.8694,52.6648,52.8109,37100.0
2006-09-13 14:40:00,54.22,54.29,54.2,54.22,13100.0,52.8207,52.8889,52.8012,52.8207,13100.0
2006-09-13 14:45:00,54.21,54.27,54.2,54.25,17800.0,52.8109,52.8694,52.8012,52.8499,17800.0
2006-09-13 14:50:00,54.25,54.29,54.19,54.25,43800.0,52.8499,52.8889,52.7914,52.8499,43800.0
2006-09-13 14:55:00,54.25,54.35,54.25,54.26,33000.0,52.8499,52.9473,52.8499,52.8596,33000.0
2006-09-13 15:00:00,54.28,54.29,54.15,54.18,17900.0,52.8791,52.8889,52.7525,52.7817,17900.0
2006-09-13 15:05:00,54.18,54.28,54.03,54.06,32400.0,52.7817,52.8791,52.6356,52.6648,32400.0
2006-09-13 15:10:00,54.08,54.25,54.05,54.18,69000.0,52.6843,52.8499,52.6551,52.7817,69000.0
2006-09-13 15:15:00,54.15,54.18,54.07,54.18,24600.0,52.7525,52.7817,52.6745,52.7817,24600.0
2006-09-13 15:20:00,54.17,54.32,54.16,54.23,46400.0,52.772,52.9181,52.7622,52.8304,46400.0
2006-09-13 15:25:00,54.23,54.3,54.17,54.3,66000.0,52.8304,52.8986,52.772,52.8986,66000.0
2006-09-13 15:30:00,54.3,54.4,54.29,54.36,37100.0,52.8986,52.996,52.8889,52.9571,37100.0
2006-09-13 15:35:00,54.36,54.39,54.31,54.37,21000.0,52.9571,52.9863,52.9083,52.9668,21000.0
2006-09-13 15:40:00,54.36,54.4,54.3,54.38,49500.0,52.9571,52.996,52.8986,52.9765,49500.0
2006-09-13 15:45:00,54.38,54.42,54.3,54.39,91000.0,52.9765,53.0155,52.8986,52.9863,91000.0
2006-09-13 15:50:00,54.4,54.44,54.35,54.43,53400.0,52.996,53.035,52.9473,53.0253,53400.0
2006-09-13 15:55:00,54.43,54.46,54.25,54.25,192200.0,53.0253,53.0545,52.8499,52.8499,192200.0
2006-09-14 09:30:00,54.05,54.12,53.79,54.05,156800.0,52.6551,52.7233,52.4018,52.6551,156800.0
2006-09-14 09:35:00,54.07,54.13,54.0,54.08,72200.0,52.6745,52.733,52.6063,52.6843,72200.0
2006-09-14 09:40:00,54.08,54.08,53.77,53.78,26200.0,52.6843,52.6843,52.3823,52.392,26200.0
2006-09-14 09:45:00,53.8,53.84,53.65,53.75,19900.0,52.4115,52.4505,52.2654,52.3628,19900.0
2006-09-14 09:50:00,53.75,53.75,53.55,53.63,39300.0,52.3628,52.3628,52.168,52.2459,39300.0
2006-09-14 09:55:00,53.65,53.65,53.49,53.5,38700.0,52.2654,52.2654,52.1095,52.1193,38700.0
2006-09-14 10:00:00,53.5,53.56,53.41,53.41,55600.0,52.1193,52.1777,52.0316,52.0316,55600.0
2006-09-14 10:05:00,53.42,54.0,53.02,53.1,161800.0,52.0413,52.6063,51.6516,51.7296,161800.0
2006-09-14 10:10:00,53.11,53.19,52.79,52.84,120200.0,51.7393,51.8173,51.4276,51.4763,120200.0
2006-09-14 10:15:00,52.84,52.98,52.72,52.9,119100.0,51.4763,51.6127,51.3594,51.5347,119100.0
2006-09-14 10:20:00,52.92,53.14,52.89,53.05,112900.0,51.5542,51.7685,51.525,51.6809,112900.0
2006-09-14 10:25:00,53.04,53.22,52.92,53.14,74600.0,51.6711,51.8465,51.5542,51.7685,74600.0
2006-09-14 10:30:00,53.14,53.25,53.12,53.23,107600.0,51.7685,51.8757,51.7491,51.8562,107600.0
2006-09-14 10:35:00,53.25,53.3,53.16,53.3,53200.0,51.8757,51.9244,51.788,51.9244,53200.0
2006-09-14 10:40:00,53.25,53.35,52.95,52.95,121700.0,51.8757,51.9731,51.5834,51.5834,121700.0
2006-09-14 10:45:00,52.95,52.98,52.78,52.91,62900.0,51.5834,51.6127,51.4178,51.5445,62900.0
2006-09-14 10:50:00,52.91,53.08,52.85,52.87,132600.0,51.5445,51.7101,51.486,51.5055,132600.0
2006-09-14 10:55:00,52.9,53.05,52.86,52.89,30100.0,51.5347,51.6809,51.4958,51.525,30100.0
2006-09-14 11:00:00,52.92,53.01,52.86,52.94,17500.0,51.5542,51.6419,51.4958,51.5737,17500.0
2006-09-14 11:05:00,52.93,53.04,52.86,52.89,34100.0,51.564,51.6711,51.4958,51.525,34100.0
2006-09-14 11:10:00,52.9,52.98,52.86,52.98,15000.0,51.5347,51.6127,51.4958,51.6127,15000.0
2006-09-14 11:15:00,52.99,53.07,52.98,53.07,21600.0,51.6224,51.7004,51.6127,51.7004,21600.0
2006-09-14 11:20:00,53.05,53.07,52.89,53.0,76700.0,51.6809,51.7004,51.525,51.6322,76700.0
2006-09-14 11:25:00,53.0,53.11,52.99,53.09,21500.0,51.6322,51.7393,51.6224,51.7198,21500.0
2006-09-14 11:30:00,53.09,53.18,53.07,53.15,35100.0,51.7198,51.8075,51.7004,51.7783,35100.0
2006-09-14 11:35:00,53.15,53.23,53.11,53.17,80700.0,51.7783,51.8562,51.7393,51.7978,80700.0
2006-09-14 11:40:00,53.17,53.19,52.97,53.0,43200.0,51.7978,51.8173,51.6029,51.6322,43200.0
2006-09-14 11:45:00,53.0,53.03,52.89,53.03,24800.0,51.6322,51.6614,51.525,51.6614,24800.0
2006-09-14 11:50:00,53.04,53.14,53.03,53.1,34100.0,51.6711,51.7685,51.6614,51.7296,34100.0
2006-09-14 11:55:00,53.1,53.12,53.07,53.08,26600.0,51.7296,51.7491,51.7004,51.7101,26600.0
2006-09-14 12:00:00,53.07,53.1,53.03,53.03,33800.0,51.7004,51.7296,51.6614,51.6614,33800.0
2006-09-14 12:05:00,53.01,53.09,52.95,53.01,39400.0,51.6419,51.7198,51.5834,51.6419,39400.0
2006-09-14 12:10:00,53.01,53.04,52.98,53.02,23700.0,51.6419,51.6711,51.6127,51.6516,23700.0
2006-09-14 12:15:00,53.03,53.11,53.02,53.09,21300.0,51.6614,51.7393,51.6516,51.7198,21300.0
2006-09-14 12:20:00,53.1,53.12,52.91,52.94,62200.0,51.7296,51.7491,51.5445,51.5737,62200.0
2006-09-14 12:25:00,52.91,53.02,52.91,53.01,11600.0,51.5445,51.6516,51.5445,51.6419,11600.0
2006-09-14 12:30:00,53.01,53.05,52.98,52.99,23900.0,51.6419,51.6809,51.6127,51.6224,23900.0
2006-09-14 12:35:00,53.0,53.04,52.99,53.03,55900.0,51.6322,51.6711,51.6224,51.6614,55900.0
2006-09-14 12:40:00,53.02,53.02,53.0,53.02,27200.0,51.6516,51.6516,51.6322,51.6516,27200.0
2006-09-14 12:45:00,53.02,53.06,52.98,53.06,31400.0,51.6516,51.6906,51.6127,51.6906,31400.0
2006-09-14 12:50:00,53.07,53.21,53.06,53.16,38900.0,51.7004,51.8367,51.6906,51.788,38900.0
2006-09-14 12:55:00,53.19,53.2,53.13,53.18,27800.0,51.8173,51.827,51.7588,51.8075,27800.0
2006-09-14 13:00:00,53.18,53.27,53.14,53.25,68400.0,51.8075,51.8952,51.7685,51.8757,68400.0
2006-09-14 13:05:00,53.24,53.29,53.17,53.19,23900.0,51.866,51.9147,51.7978,51.8173,23900.0
2006-09-14 13:10:00,53.18,53.25,53.15,53.15,28300.0,51.8075,51.8757,51.7783,51.7783,28300.0
2006-09-14 13:15:00,53.14,53.25,53.1,53.25,13600.0,51.7685,51.8757,51.7296,51.8757,13600.0
2006-09-14 13:20:00,53.25,53.28,53.14,53.14,17900.0,51.8757,51.9049,51.7685,51.7685,17900.0
2006-09-14 13:25:00,53.13,53.15,53.1,53.11,12700.0,51.7588,51.7783,51.7296,51.7393,12700.0
2006-09-14 13:30:00,53.1,53.23,53.1,53.16,32700.0,51.7296,51.8562,51.7296,51.788,32700.0
2006-09-14 13:35:00,53.15,53.23,53.14,53.16,23400.0,51.7783,51.8562,51.7685,51.788,23400.0
2006-09-14 13:40:00,53.15,53.17,53.14,53.17,14300.0,51.7783,51.7978,51.7685,51.7978,14300.0
2006-09-14 13:45:00,53.17,53.17,53.14,53.14,27000.0,51.7978,51.7978,51.7685,51.7685,27000.0
2006-09-14 13:50:00,53.14,53.17,53.13,53.17,40300.0,51.7685,51.7978,51.7588,51.7978,40300.0
2006-09-14 13:55:00,53.17,53.17,53.0,53.16,58100.0,51.7978,51.7978,51.6322,51.788,58100.0
2006-09-14 14:00:00,53.15,53.21,53.15,53.21,38800.0,51.7783,51.8367,51.7783,51.8367,38800.0
2006-09-14 14:05:00,53.21,53.26,53.2,53.24,37400.0,51.8367,51.8854,51.827,51.866,37400.0
2006-09-14 14:10:00,53.24,53.33,53.21,53.3,24800.0,51.866,51.9536,51.8367,51.9244,24800.0
2006-09-14 14:15:00,53.3,53.31,53.26,53.3,37000.0,51.9244,51.9342,51.8854,51.9244,37000.0
2006-09-14 14:20:00,53.3,53.41,53.28,53.32,45000.0,51.9244,52.0316,51.9049,51.9439,45000.0
2006-09-14 14:25:00,53.35,53.45,53.26,53.28,27700.0,51.9731,52.0705,51.8854,51.9049,27700.0
2006-09-14 14:30:00,53.28,53.35,53.24,53.25,30300.0,51.9049,51.9731,51.866,51.8757,30300.0
2006-09-14 14:35:00,53.26,53.26,53.16,53.17,40300.0,51.8854,51.8854,51.788,51.7978,40300.0
2006-09-14 14:40:00,53.17,53.17,52.92,53.01,50200.0,51.7978,51.7978,51.5542,51.6419,50200.0
2006-09-14 14:45:00,53.01,53.08,52.99,53.02,35900.0,51.6419,51.7101,51.6224,51.6516,35900.0
2006-09-14 14:50:00,53.01,53.12,53.01,53.07,32800.0,51.6419,51.7491,51.6419,51.7004,32800.0
2006-09-14 14:55:00,53.07,53.1,53.02,53.07,19100.0,51.7004,51.7296,51.6516,51.7004,19100.0
2006-09-14 15:00:00,53.06,53.09,52.94,52.94,27900.0,51.6906,51.7198,51.5737,51.5737,27900.0
2006-09-14 15:05:00,52.96,53.18,52.94,53.17,29800.0,51.5932,51.8075,51.5737,51.7978,29800.0
2006-09-14 15:10:00,53.17,53.26,53.15,53.16,21700.0,51.7978,51.8854,51.7783,51.788,21700.0
2006-09-14 15:15:00,53.18,53.3,53.17,53.28,29500.0,51.8075,51.9244,51.7978,51.9049,29500.0
2006-09-14 15:20:00,53.28,53.32,53.27,53.31,19600.0,51.9049,51.9439,51.8952,51.9342,19600.0
2006-09-14 15:25:00,53.32,53.36,53.25,53.34,20000.0,51.9439,51.9829,51.8757,51.9634,20000.0
2006-09-14 15:30:00,53.36,53.44,53.33,53.37,31100.0,51.9829,52.0608,51.9536,51.9926,31100.0
2006-09-14 15:35:00,53.37,53.45,53.35,53.43,24700.0,51.9926,52.0705,51.9731,52.0511,24700.0
2006-09-14 15:40:00,53.42,53.45,53.42,53.45,27400.0,52.0413,52.0705,52.0413,52.0705,27400.0
2006-09-14 15:45:00,53.45,53.5,53.44,53.49,47500.0,52.0705,52.1193,52.0608,52.1095,47500.0
2006-09-14 15:50:00,53.49,53.5,53.48,53.5,44900.0,52.1095,52.1193,52.0998,52.1193,44900.0
2006-09-14 15:55:00,53.49,53.5,53.35,53.43,81100.0,52.1095,52.1193,51.9731,52.0511,81100.0
2006-09-15 09:30:00,53.72,54.14,53.62,54.14,2646700.0,52.3336,52.7427,52.2362,52.7427,2646700.0
2006-09-15 09:35:00,54.14,54.32,53.78,54.32,92100.0,52.7427,52.9181,52.392,52.9181,92100.0
2006-09-15 09:40:00,54.32,54.65,54.2,54.38,104900.0,52.9181,53.2396,52.8012,52.9765,104900.0
2006-09-15 09:45:00,54.38,54.38,53.65,53.66,48600.0,52.9765,52.9765,52.2654,52.2751,48600.0
2006-09-15 09:50:00,53.66,54.0,53.61,53.91,42300.0,52.2751,52.6063,52.2264,52.5187,42300.0
2006-09-15 09:55:00,53.9,54.01,53.8,54.0,66600.0,52.5089,52.6161,52.4115,52.6063,66600.0
2006-09-15 10:00:00,54.02,54.42,53.99,54.4,91400.0,52.6258,53.0155,52.5966,52.996,91400.0
2006-09-15 10:05:00,54.4,54.52,54.4,54.49,99200.0,52.996,53.1129,52.996,53.0837,99200.0
2006-09-15 10:10:00,54.49,54.54,54.4,54.52,69200.0,53.0837,53.1324,52.996,53.1129,69200.0
2006-09-15 10:15:00,54.54,54.79,54.53,54.79,89600.0,53.1324,53.376,53.1227,53.376,89600.0
2006-09-15 10:20:00,54.77,54.89,54.76,54.89,58000.0,53.3565,53.4734,53.3467,53.4734,58000.0
2006-09-15 10:25:00,54.89,54.97,54.86,54.87,56200.0,53.4734,53.5513,53.4442,53.4539,56200.0
2006-09-15 10:30:00,54.88,54.98,54.73,54.8,157000.0,53.4636,53.5611,53.3175,53.3857,157000.0
2006-09-15 10:35:00,54.77,54.82,54.71,54.72,75200.0,53.3565,53.4052,53.298,53.3078,75200.0
2006-09-15 10:40:00,54.72,54.92,54.71,54.82,40600.0,53.3078,53.5026,53.298,53.4052,40600.0
2006-09-15 10:45:00,54.81,54.97,54.81,54.86,35200.0,53.3954,53.5513,53.3954,53.4442,35200.0
2006-09-15 10:50:00,54.85,54.88,54.75,54.78,29600.0,53.4344,53.4636,53.337,53.3662,29600.0
2006-09-15 10:55:00,54.77,54.95,54.76,54.95,62800.0,53.3565,53.5318,53.3467,53.5318,62800.0
2006-09-15 11:00:00,54.96,55.25,54.96,55.2,130700.0,53.5416,53.8241,53.5416,53.7754,130700.0
2006-09-15 11:05:00,55.19,55.19,55.03,55.06,68700.0,53.7656,53.7656,53.6098,53.639,68700.0
2006-09-15 11:10:00,55.08,55.18,55.01,55.11,38600.0,53.6585,53.7559,53.5903,53.6877,38600.0
2006-09-15 11:15:00,55.11,55.23,55.09,55.14,69300.0,53.6877,53.8046,53.6682,53.7169,69300.0
2006-09-15 11:20:00,55.15,55.15,54.89,55.0,39800.0,53.7267,53.7267,53.4734,53.5805,39800.0
2006-09-15 11:25:00,54.99,55.0,54.8,54.87,26500.0,53.5708,53.5805,53.3857,53.4539,26500.0
2006-09-15 11:30:00,54.87,54.88,54.77,54.85,22300.0,53.4539,53.4636,53.3565,53.4344,22300.0
2006-09-15 11:35:00,54.83,54.85,54.68,54.73,35900.0,53.4149,53.4344,53.2688,53.3175,35900.0
2006-09-15 11:40:00,54.73,54.73,54.55,54.57,47300.0,53.3175,53.3175,53.1422,53.1616,47300.0
2006-09-15 11:45:00,54.57,54.58,54.44,54.5,80400.0,53.1616,53.1714,53.035,53.0934,80400.0
2006-09-15 11:50:00,54.45,54.45,54.34,54.4,24300.0,53.0447,53.0447,52.9376,52.996,24300.0
2006-09-15 11:55:00,54.43,54.48,54.35,54.35,18800.0,53.0253,53.074,52.9473,52.9473,18800.0
2006-09-15 12:00:00,54.35,54.35,54.27,54.28,14700.0,52.9473,52.9473,52.8694,52.8791,14700.0
2006-09-15 12:05:00,54.27,54.34,54.25,54.33,15900.0,52.8694,52.9376,52.8499,52.9278,15900.0
2006-09-15 12:10:00,54.34,54.55,54.34,54.55,15000.0,52.9376,53.1422,52.9376,53.1422,15000.0
2006-09-15 12:15:00,54.55,54.62,54.45,54.55,20200.0,53.1422,53.2103,53.0447,53.1422,20200.0
2006-09-15 12:20:00,54.52,54.52,54.43,54.49,10400.0,53.1129,53.1129,53.0253,53.0837,10400.0
2006-09-15 12:25:00,54.49,54.53,54.47,54.48,8000.0,53.0837,53.1227,53.0642,53.074,8000.0
2006-09-15 12:30:00,54.47,54.47,54.3,54.34,9200.0,53.0642,53.0642,52.8986,52.9376,9200.0
2006-09-15 12:35:00,54.33,54.37,54.21,54.37,32200.0,52.9278,52.9668,52.8109,52.9668,32200.0
2006-09-15 12:40:00,54.36,54.38,54.23,54.38,21100.0,52.9571,52.9765,52.8304,52.9765,21100.0
2006-09-15 12:45:00,54.34,54.38,54.24,54.25,17800.0,52.9376,52.9765,52.8402,52.8499,17800.0
2006-09-15 12:50:00,54.23,54.33,54.22,54.3,9900.0,52.8304,52.9278,52.8207,52.8986,9900.0
2006-09-15 12:55:00,54.3,54.3,54.22,54.26,9500.0,52.8986,52.8986,52.8207,52.8596,9500.0
2006-09-15 13:00:00,54.26,54.44,54.26,54.41,42800.0,52.8596,53.035,52.8596,53.0058,42800.0
2006-09-15 13:05:00,54.4,54.57,54.4,54.5,28900.0,52.996,53.1616,52.996,53.0934,28900.0
2006-09-15 13:10:00,54.49,54.49,54.46,54.47,12800.0,53.0837,53.0837,53.0545,53.0642,12800.0
2006-09-15 13:15:00,54.45,54.45,54.37,54.38,10800.0,53.0447,53.0447,52.9668,52.9765,10800.0
2006-09-15 13:20:00,54.4,54.41,54.27,54.29,14100.0,52.996,53.0058,52.8694,52.8889,14100.0
2006-09-15 13:25:00,54.3,54.34,54.21,54.3,36200.0,52.8986,52.9376,52.8109,52.8986,36200.0
2006-09-15 13:30:00,54.35,54.37,54.29,54.29,9300.0,52.9473,52.9668,52.8889,52.8889,9300.0
2006-09-15 13:35:00,54.29,54.36,54.29,54.33,13600.0,52.8889,52.9571,52.8889,52.9278,13600.0
2006-09-15 13:40:00,54.34,54.42,54.33,54.42,31700.0,52.9376,53.0155,52.9278,53.0155,31700.0
2006-09-15 13:45:00,54.45,54.45,54.35,54.35,10400.0,53.0447,53.0447,52.9473,52.9473,10400.0
2006-09-15 13:50:00,54.37,54.41,54.32,54.39,15600.0,52.9668,53.0058,52.9181,52.9863,15600.0
2006-09-15 13:55:00,54.38,54.38,54.29,54.31,20800.0,52.9765,52.9765,52.8889,52.9083,20800.0
2006-09-15 14:00:00,54.29,54.34,54.29,54.3,17200.0,52.8889,52.9376,52.8889,52.8986,17200.0
2006-09-15 14:05:00,54.31,54.36,54.25,54.36,29600.0,52.9083,52.9571,52.8499,52.9571,29600.0
2006-09-15 14:10:00,54.37,54.45,54.37,54.4,32900.0,52.9668,53.0447,52.9668,52.996,32900.0
2006-09-15 14:15:00,54.41,54.42,54.36,54.42,11000.0,53.0058,53.0155,52.9571,53.0155,11000.0
2006-09-15 14:20:00,54.41,54.44,54.33,54.38,43800.0,53.0058,53.035,52.9278,52.9765,43800.0
2006-09-15 14:25:00,54.38,54.4,54.37,54.38,8300.0,52.9765,52.996,52.9668,52.9765,8300.0
2006-09-15 14:30:00,54.38,54.45,54.38,54.43,17800.0,52.9765,53.0447,52.9765,53.0253,17800.0
2006-09-15 14:35:00,54.43,54.49,54.43,54.45,14700.0,53.0253,53.0837,53.0253,53.0447,14700.0
2006-09-15 14:40:00,54.45,54.52,54.45,54.5,28800.0,53.0447,53.1129,53.0447,53.0934,28800.0
2006-09-15 14:45:00,54.5,54.51,54.4,54.4,29700.0,53.0934,53.1032,52.996,52.996,29700.0
2006-09-15 14:50:00,54.4,54.46,54.36,54.36,18800.0,52.996,53.0545,52.9571,52.9571,18800.0
2006-09-15 14:55:00,54.38,54.38,54.29,54.36,20900.0,52.9765,52.9765,52.8889,52.9571,20900.0
2006-09-15 15:00:00,54.35,54.42,54.26,54.28,21000.0,52.9473,53.0155,52.8596,52.8791,21000.0
2006-09-15 15:05:00,54.28,54.35,54.26,54.3,25100.0,52.8791,52.9473,52.8596,52.8986,25100.0
2006-09-15 15:10:00,54.3,54.4,54.3,54.33,16500.0,52.8986,52.996,52.8986,52.9278,16500.0
2006-09-15 15:15:00,54.33,54.4,54.33,54.35,29400.0,52.9278,52.996,52.9278,52.9473,29400.0
2006-09-15 15:20:00,54.37,54.43,54.33,54.36,30000.0,52.9668,53.0253,52.9278,52.9571,30000.0
2006-09-15 15:25:00,54.35,54.41,54.3,54.31,37300.0,52.9473,53.0058,52.8986,52.9083,37300.0
2006-09-15 15:30:00,54.31,54.31,54.21,54.21,34500.0,52.9083,52.9083,52.8109,52.8109,34500.0
2006-09-15 15:35:00,54.21,54.26,54.14,54.14,74600.0,52.8109,52.8596,52.7427,52.7427,74600.0
2006-09-15 15:40:00,54.13,54.24,54.12,54.22,46000.0,52.733,52.8402,52.7233,52.8207,46000.0
2006-09-15 15:45:00,54.21,54.33,54.21,54.32,66100.0,52.8109,52.9278,52.8109,52.9181,66100.0
2006-09-15 15:50:00,54.31,54.32,54.12,54.17,63200.0,52.9083,52.9181,52.7233,52.772,63200.0
2006-09-15 15:55:00,54.18,54.31,54.15,54.31,118000.0,52.7817,52.9083,52.7525,52.9083,118000.0
2006-09-18 09:30:00,54.02,54.22,53.96,54.07,55700.0,52.6258,52.8207,52.5674,52.6745,55700.0
2006-09-18 09:35:00,54.06,54.24,54.04,54.18,15100.0,52.6648,52.8402,52.6453,52.7817,15100.0
2006-09-18 09:40:00,54.15,54.76,54.15,54.47,37500.0,52.7525,53.3467,52.7525,53.0642,37500.0
2006-09-18 09:45:00,54.53,54.53,54.33,54.38,39400.0,53.1227,53.1227,52.9278,52.9765,39400.0
2006-09-18 09:50:00,54.37,54.53,54.35,54.53,18900.0,52.9668,53.1227,52.9473,53.1227,18900.0
2006-09-18 09:55:00,54.52,54.87,54.52,54.61,84700.0,53.1129,53.4539,53.1129,53.2006,84700.0
2006-09-18 10:00:00,54.62,54.66,54.46,54.46,28500.0,53.2103,53.2493,53.0545,53.0545,28500.0
2006-09-18 10:05:00,54.46,54.6,54.42,54.59,26400.0,53.0545,53.1909,53.0155,53.1811,26400.0
2006-09-18 10:10:00,54.6,54.75,54.6,54.62,16700.0,53.1909,53.337,53.1909,53.2103,16700.0
2006-09-18 10:15:00,54.62,54.66,54.5,54.6,33500.0,53.2103,53.2493,53.0934,53.1909,33500.0
2006-09-18 10:20:00,54.59,54.65,54.54,54.58,22800.0,53.1811,53.2396,53.1324,53.1714,22800.0
2006-09-18 10:25:00,54.58,54.58,54.15,54.21,27300.0,53.1714,53.1714,52.7525,52.8109,27300.0
2006-09-18 10:30:00,54.2,54.21,54.09,54.17,47600.0,52.8012,52.8109,52.694,52.772,47600.0
2006-09-18 10:35:00,54.18,54.36,54.09,54.36,26100.0,52.7817,52.9571,52.694,52.9571,26100.0
2006-09-18 10:40:00,54.36,54.46,54.33,54.45,17500.0,52.9571,53.0545,52.9278,53.0447,17500.0
2006-09-18 10:45:00,54.49,54.49,54.36,54.4,17600.0,53.0837,53.0837,52.9571,52.996,17600.0
2006-09-18 10:50:00,54.41,54.42,54.32,54.36,11200.0,53.0058,53.0155,52.9181,52.9571,11200.0
2006-09-18 10:55:00,54.36,54.42,54.33,54.35,17800.0,52.9571,53.0155,52.9278,52.9473,17800.0
2006-09-18 11:00:00,54.34,54.34,54.17,54.2,38000.0,52.9376,52.9376,52.772,52.8012,38000.0
2006-09-18 11:05:00,54.19,54.25,54.01,54.01,32500.0,52.7914,52.8499,52.6161,52.6161,32500.0
2006-09-18 11:10:00,54.04,54.13,53.92,53.94,19500.0,52.6453,52.733,52.5284,52.5479,19500.0
2006-09-18 11:15:00,53.93,53.99,53.87,53.98,19400.0,52.5382,52.5966,52.4797,52.5869,19400.0
2006-09-18 11:20:00,53.99,53.99,53.85,53.85,12200.0,52.5966,52.5966,52.4602,52.4602,12200.0
2006-09-18 11:25:00,53.85,53.97,53.85,53.93,13100.0,52.4602,52.5771,52.4602,52.5382,13100.0
2006-09-18 11:30:00,53.93,54.12,53.92,54.08,43800.0,52.5382,52.7233,52.5284,52.6843,43800.0
2006-09-18 11:35:00,54.07,54.14,54.01,54.11,31500.0,52.6745,52.7427,52.6161,52.7135,31500.0
2006-09-18 11:40:00,54.1,54.16,54.1,54.12,16100.0,52.7038,52.7622,52.7038,52.7233,16100.0
2006-09-18 11:45:00,54.12,54.21,54.06,54.2,32300.0,52.7233,52.8109,52.6648,52.8012,32300.0
2006-09-18 11:50:00,54.21,54.24,54.14,54.17,27500.0,52.8109,52.8402,52.7427,52.772,27500.0
2006-09-18 11:55:00,54.16,54.19,54.06,54.1,19400.0,52.7622,52.7914,52.6648,52.7038,19400.0
2006-09-18 12:00:00,54.1,54.15,54.06,54.08,23700.0,52.7038,52.7525,52.6648,52.6843,23700.0
2006-09-18 12:05:00,54.09,54.11,53.96,53.97,15700.0,52.694,52.7135,52.5674,52.5771,15700.0
2006-09-18 12:10:00,53.95,53.97,53.75,53.77,40000.0,52.5576,52.5771,52.3628,52.3823,40000.0
2006-09-18 12:15:00,53.76,53.83,53.76,53.78,7800.0,52.3725,52.4407,52.3725,52.392,7800.0
2006-09-18 12:20:00,53.77,53.84,53.76,53.8,19200.0,52.3823,52.4505,52.3725,52.4115,19200.0
2006-09-18 12:25:00,53.77,53.77,53.69,53.77,22600.0,52.3823,52.3823,52.3043,52.3823,22600.0
2006-09-18 12:30:00,53.79,53.9,53.77,53.86,20800.0,52.4018,52.5089,52.3823,52.47,20800.0
2006-09-18 12:35:00,53.86,53.88,53.76,53.78,14100.0,52.47,52.4894,52.3725,52.392,14100.0
2006-09-18 12:40:00,53.79,53.83,53.76,53.82,18300.0,52.4018,52.4407,52.3725,52.431,18300.0
2006-09-18 12:45:00,53.83,53.89,53.82,53.85,12900.0,52.4407,52.4992,52.431,52.4602,12900.0
2006-09-18 12:50:00,53.83,53.93,53.83,53.91,14200.0,52.4407,52.5382,52.4407,52.5187,14200.0
2006-09-18 12:55:00,53.91,54.02,53.9,54.01,17600.0,52.5187,52.6258,52.5089,52.6161,17600.0
2006-09-18 13:00:00,54.0,54.03,53.96,53.98,29200.0,52.6063,52.6356,52.5674,52.5869,29200.0
2006-09-18 13:05:00,53.98,54.0,53.9,53.91,9900.0,52.5869,52.6063,52.5089,52.5187,9900.0
2006-09-18 13:10:00,53.91,53.95,53.88,53.94,10700.0,52.5187,52.5576,52.4894,52.5479,10700.0
2006-09-18 13:15:00,53.93,53.96,53.83,53.9,13600.0,52.5382,52.5674,52.4407,52.5089,13600.0
2006-09-18 13:20:00,53.91,53.93,53.82,53.86,5700.0,52.5187,52.5382,52.431,52.47,5700.0
2006-09-18 13:25:00,53.86,53.91,53.86,53.87,5300.0,52.47,52.5187,52.47,52.4797,5300.0
2006-09-18 13:30:00,53.86,53.88,53.71,53.72,17000.0,52.47,52.4894,52.3238,52.3336,17000.0
2006-09-18 13:35:00,53.75,53.78,53.71,53.74,14200.0,52.3628,52.392,52.3238,52.3531,14200.0
2006-09-18 13:40:00,53.74,53.74,53.47,53.6,38100.0,52.3531,52.3531,52.09,52.2167,38100.0
2006-09-18 13:45:00,53.6,53.62,53.54,53.54,12600.0,52.2167,52.2362,52.1582,52.1582,12600.0
2006-09-18 13:50:00,53.54,53.55,53.35,53.35,29700.0,52.1582,52.168,51.9731,51.9731,29700.0
2006-09-18 13:55:00,53.36,53.43,53.36,53.41,31500.0,51.9829,52.0511,51.9829,52.0316,31500.0
2006-09-18 14:00:00,53.41,53.53,53.38,53.47,31800.0,52.0316,52.1485,52.0024,52.09,31800.0
2006-09-18 14:05:00,53.47,53.59,53.46,53.57,17600.0,52.09,52.2069,52.0803,52.1874,17600.0
2006-09-18 14:10:00,53.57,53.66,53.54,53.57,28200.0,52.1874,52.2751,52.1582,52.1874,28200.0
2006-09-18 14:15:00,53.58,53.63,53.55,53.61,16100.0,52.1972,52.2459,52.168,52.2264,16100.0
2006-09-18 14:20:00,53.63,53.63,53.54,53.55,7800.0,52.2459,52.2459,52.1582,52.168,7800.0
2006-09-18 14:25:00,53.56,53.63,53.53,53.62,15800.0,52.1777,52.2459,52.1485,52.2362,15800.0
2006-09-18 14:30:00,53.61,53.61,53.46,53.48,24000.0,52.2264,52.2264,52.0803,52.0998,24000.0
2006-09-18 14:35:00,53.48,53.55,53.47,53.47,26400.0,52.0998,52.168,52.09,52.09,26400.0
2006-09-18 14:40:00,53.47,53.5,53.43,53.5,19600.0,52.09,52.1193,52.0511,52.1193,19600.0
2006-09-18 14:45:00,53.51,53.53,53.48,53.5,8400.0,52.129,52.1485,52.0998,52.1193,8400.0
2006-09-18 14:50:00,53.49,53.54,53.49,53.53,20100.0,52.1095,52.1582,52.1095,52.1485,20100.0
2006-09-18 14:55:00,53.52,53.58,53.51,53.53,20900.0,52.1387,52.1972,52.129,52.1485,20900.0
2006-09-18 15:00:00,53.55,53.72,53.54,53.69,95500.0,52.168,52.3336,52.1582,52.3043,95500.0
2006-09-18 15:05:00,53.7,53.7,53.56,53.57,19500.0,52.3141,52.3141,52.1777,52.1874,19500.0
2006-09-18 15:10:00,53.57,53.66,53.52,53.65,16100.0,52.1874,52.2751,52.1387,52.2654,16100.0
2006-09-18 15:15:00,53.66,53.72,53.64,53.67,20400.0,52.2751,52.3336,52.2556,52.2849,20400.0
2006-09-18 15:20:00,53.67,53.81,53.66,53.76,27300.0,52.2849,52.4213,52.2751,52.3725,27300.0
2006-09-18 15:25:00,53.74,53.9,53.74,53.77,26800.0,52.3531,52.5089,52.3531,52.3823,26800.0
2006-09-18 15:30:00,53.77,53.92,53.76,53.82,54300.0,52.3823,52.5284,52.3725,52.431,54300.0
2006-09-18 15:35:00,53.84,53.85,53.75,53.78,34900.0,52.4505,52.4602,52.3628,52.392,34900.0
2006-09-18 15:40:00,53.79,53.86,53.7,53.7,37500.0,52.4018,52.47,52.3141,52.3141,37500.0
2006-09-18 15:45:00,53.7,53.8,53.67,53.69,46900.0,52.3141,52.4115,52.2849,52.3043,46900.0
2006-09-18 15:50:00,53.69,53.75,53.69,53.71,34100.0,52.3043,52.3628,52.3043,52.3238,34100.0
2006-09-18 15:55:00,53.72,53.8,53.68,53.76,39900.0,52.3336,52.4115,52.2946,52.3725,39900.0
2006-09-19 09:30:00,54.79,54.86,53.9,54.45,191700.0,53.376,53.4442,52.5089,53.0447,191700.0
2006-09-19 09:35:00,54.45,54.52,54.18,54.24,81700.0,53.0447,53.1129,52.7817,52.8402,81700.0
2006-09-19 09:40:00,54.22,54.57,54.21,54.53,82100.0,52.8207,53.1616,52.8109,53.1227,82100.0
2006-09-19 09:45:00,54.55,54.55,54.32,54.48,59100.0,53.1422,53.1422,52.9181,53.074,59100.0
2006-09-19 09:50:00,54.5,54.65,54.44,54.59,63100.0,53.0934,53.2396,53.035,53.1811,63100.0
2006-09-19 09:55:00,54.62,54.72,54.55,54.66,59900.0,53.2103,53.3078,53.1422,53.2493,59900.0
2006-09-19 10:00:00,54.66,55.0,54.65,54.95,122300.0,53.2493,53.5805,53.2396,53.5318,122300.0
2006-09-19 10:05:00,54.94,55.0,54.74,54.8,51000.0,53.5221,53.5805,53.3273,53.3857,51000.0
2006-09-19 10:10:00,54.8,54.83,54.75,54.79,52500.0,53.3857,53.4149,53.337,53.376,52500.0
2006-09-19 10:15:00,54.79,54.81,54.59,54.61,40500.0,53.376,53.3954,53.1811,53.2006,40500.0
2006-09-19 10:20:00,54.63,54.76,54.58,54.6,43600.0,53.2201,53.3467,53.1714,53.1909,43600.0
2006-09-19 10:25:00,54.65,54.65,54.49,54.5,122200.0,53.2396,53.2396,53.0837,53.0934,122200.0
2006-09-19 10:30:00,54.5,54.55,54.37,54.51,49300.0,53.0934,53.1422,52.9668,53.1032,49300.0
2006-09-19 10:35:00,54.5,54.61,54.44,54.52,68300.0,53.0934,53.2006,53.035,53.1129,68300.0
2006-09-19 10:40:00,54.5,54.53,54.38,54.39,25900.0,53.0934,53.1227,52.9765,52.9863,25900.0
2006-09-19 10:45:00,54.38,54.49,54.3,54.35,52200.0,52.9765,53.0837,52.8986,52.9473,52200.0
2006-09-19 10:50:00,54.34,54.47,54.32,54.35,91300.0,52.9376,53.0642,52.9181,52.9473,91300.0
2006-09-19 10:55:00,54.33,54.46,54.32,54.35,37500.0,52.9278,53.0545,52.9181,52.9473,37500.0
2006-09-19 11:00:00,54.35,54.56,54.25,54.5,46600.0,52.9473,53.1519,52.8499,53.0934,46600.0
2006-09-19 11:05:00,54.48,54.6,54.46,54.6,28400.0,53.074,53.1909,53.0545,53.1909,28400.0
2006-09-19 11:10:00,54.6,54.73,54.6,54.64,22900.0,53.1909,53.3175,53.1909,53.2298,22900.0
2006-09-19 11:15:00,54.66,54.78,54.64,54.7,35800.0,53.2493,53.3662,53.2298,53.2883,35800.0
2006-09-19 11:20:00,54.72,54.83,54.65,54.79,37600.0,53.3078,53.4149,53.2396,53.376,37600.0
2006-09-19 11:25:00,54.78,54.85,54.78,54.82,26500.0,53.3662,53.4344,53.3662,53.4052,26500.0
2006-09-19 11:30:00,54.81,54.94,54.81,54.91,32900.0,53.3954,53.5221,53.3954,53.4929,32900.0
2006-09-19 11:35:00,54.91,54.94,54.67,54.77,92100.0,53.4929,53.5221,53.2591,53.3565,92100.0
2006-09-19 11:40:00,54.77,54.77,54.55,54.61,30700.0,53.3565,53.3565,53.1422,53.2006,30700.0
2006-09-19 11:45:00,54.59,54.59,54.5,54.52,29900.0,53.1811,53.1811,53.0934,53.1129,29900.0
2006-09-19 11:50:00,54.53,54.55,54.26,54.42,44000.0,53.1227,53.1422,52.8596,53.0155,44000.0
2006-09-19 11:55:00,54.4,54.53,54.32,54.48,21600.0,52.996,53.1227,52.9181,53.074,21600.0
2006-09-19 12:00:00,54.48,54.63,54.4,54.44,22200.0,53.074,53.2201,52.996,53.035,22200.0
2006-09-19 12:05:00,54.47,54.55,54.38,54.44,16500.0,53.0642,53.1422,52.9765,53.035,16500.0
2006-09-19 12:10:00,54.43,54.47,54.33,54.33,10400.0,53.0253,53.0642,52.9278,52.9278,10400.0
2006-09-19 12:15:00,54.33,54.37,54.25,54.34,21700.0,52.9278,52.9668,52.8499,52.9376,21700.0
2006-09-19 12:20:00,54.35,54.41,54.1,54.13,53700.0,52.9473,53.0058,52.7038,52.733,53700.0
2006-09-19 12:25:00,54.13,54.13,53.96,54.02,51300.0,52.733,52.733,52.5674,52.6258,51300.0
2006-09-19 12:30:00,54.02,54.17,54.0,54.11,27100.0,52.6258,52.772,52.6063,52.7135,27100.0
2006-09-19 12:35:00,54.1,54.1,53.95,54.06,19400.0,52.7038,52.7038,52.5576,52.6648,19400.0
2006-09-19 12:40:00,54.02,54.12,54.02,54.12,14400.0,52.6258,52.7233,52.6258,52.7233,14400.0
2006-09-19 12:45:00,54.11,54.13,54.07,54.08,13300.0,52.7135,52.733,52.6745,52.6843,13300.0
2006-09-19 12:50:00,54.07,54.08,54.02,54.04,5400.0,52.6745,52.6843,52.6258,52.6453,5400.0
2006-09-19 12:55:00,54.03,54.03,53.94,53.94,9200.0,52.6356,52.6356,52.5479,52.5479,9200.0
2006-09-19 13:00:00,53.93,54.02,53.92,53.98,30000.0,52.5382,52.6258,52.5284,52.5869,30000.0
2006-09-19 13:05:00,53.99,54.08,53.98,54.01,17200.0,52.5966,52.6843,52.5869,52.6161,17200.0
2006-09-19 13:10:00,54.02,54.02,53.96,53.96,13600.0,52.6258,52.6258,52.5674,52.5674,13600.0
2006-09-19 13:15:00,53.94,54.03,53.91,53.93,12000.0,52.5479,52.6356,52.5187,52.5382,12000.0
2006-09-19 13:20:00,53.95,54.05,53.93,54.0,10900.0,52.5576,52.6551,52.5382,52.6063,10900.0
2006-09-19 13:25:00,54.0,54.08,53.95,53.99,15200.0,52.6063,52.6843,52.5576,52.5966,15200.0
2006-09-19 13:30:00,53.99,54.01,53.91,53.95,11400.0,52.5966,52.6161,52.5187,52.5576,11400.0
2006-09-19 13:35:00,53.92,53.93,53.84,53.9,22400.0,52.5284,52.5382,52.4505,52.5089,22400.0
2006-09-19 13:40:00,53.89,53.94,53.85,53.92,7500.0,52.4992,52.5479,52.4602,52.5284,7500.0
2006-09-19 13:45:00,53.93,54.13,53.9,54.05,16100.0,52.5382,52.733,52.5089,52.6551,16100.0
2006-09-19 13:50:00,54.05,54.05,53.95,53.99,7600.0,52.6551,52.6551,52.5576,52.5966,7600.0
2006-09-19 13:55:00,53.99,54.08,53.97,54.01,10100.0,52.5966,52.6843,52.5771,52.6161,10100.0
2006-09-19 14:00:00,54.0,54.19,53.98,54.19,16100.0,52.6063,52.7914,52.5869,52.7914,16100.0
2006-09-19 14:05:00,54.19,54.26,54.08,54.09,51100.0,52.7914,52.8596,52.6843,52.694,51100.0
2006-09-19 14:10:00,54.09,54.18,54.07,54.17,15100.0,52.694,52.7817,52.6745,52.772,15100.0
2006-09-19 14:15:00,54.17,54.2,54.06,54.15,14100.0,52.772,52.8012,52.6648,52.7525,14100.0
2006-09-19 14:20:00,54.15,54.25,54.14,54.22,18700.0,52.7525,52.8499,52.7427,52.8207,18700.0
2006-09-19 14:25:00,54.22,54.23,54.09,54.12,12400.0,52.8207,52.8304,52.694,52.7233,12400.0
2006-09-19 14:30:00,54.12,54.2,54.06,54.2,12200.0,52.7233,52.8012,52.6648,52.8012,12200.0
2006-09-19 14:35:00,54.2,54.21,53.98,54.03,17300.0,52.8012,52.8109,52.5869,52.6356,17300.0
2006-09-19 14:40:00,54.0,54.04,53.87,53.88,28200.0,52.6063,52.6453,52.4797,52.4894,28200.0
2006-09-19 14:45:00,53.89,54.0,53.87,53.99,9200.0,52.4992,52.6063,52.4797,52.5966,9200.0
2006-09-19 14:50:00,53.98,54.0,53.86,54.0,9000.0,52.5869,52.6063,52.47,52.6063,9000.0
2006-09-19 14:55:00,53.99,54.14,53.91,53.92,19800.0,52.5966,52.7427,52.5187,52.5284,19800.0
2006-09-19 15:00:00,53.91,54.1,53.91,54.1,10500.0,52.5187,52.7038,52.5187,52.7038,10500.0
2006-09-19 15:05:00,54.1,54.21,54.01,54.17,24100.0,52.7038,52.8109,52.6161,52.772,24100.0
2006-09-19 15:10:00,54.18,54.22,54.04,54.14,40400.0,52.7817,52.8207,52.6453,52.7427,40400.0
2006-09-19 15:15:00,54.12,54.14,54.01,54.01,11800.0,52.7233,52.7427,52.6161,52.6161,11800.0
2006-09-19 15:20:00,54.01,54.2,54.01,54.11,38700.0,52.6161,52.8012,52.6161,52.7135,38700.0
2006-09-19 15:25:00,53.99,54.19,53.99,54.18,27900.0,52.5966,52.7914,52.5966,52.7817,27900.0
2006-09-19 15:30:00,54.19,54.32,54.19,54.26,28700.0,52.7914,52.9181,52.7914,52.8596,28700.0
2006-09-19 15:35:00,54.27,54.31,54.21,54.29,29100.0,52.8694,52.9083,52.8109,52.8889,29100.0
2006-09-19 15:40:00,54.29,54.39,54.28,54.39,27200.0,52.8889,52.9863,52.8791,52.9863,27200.0
2006-09-19 15:45:00,54.39,54.4,54.29,54.3,23900.0,52.9863,52.996,52.8889,52.8986,23900.0
2006-09-19 15:50:00,54.3,54.34,54.27,54.3,33800.0,52.8986,52.9376,52.8694,52.8986,33800.0
2006-09-19 15:55:00,54.3,54.33,54.26,54.32,44600.0,52.8986,52.9278,52.8596,52.9181,44600.0
2006-09-20 09:30:00,55.0,55.0,54.69,54.7,60800.0,53.5805,53.5805,53.2785,53.2883,60800.0
2006-09-20 09:35:00,54.69,54.78,54.63,54.64,18300.0,53.2785,53.3662,53.2201,53.2298,18300.0
2006-09-20 09:40:00,54.67,54.84,54.65,54.65,25200.0,53.2591,53.4247,53.2396,53.2396,25200.0
2006-09-20 09:45:00,54.65,54.86,54.63,54.85,33100.0,53.2396,53.4442,53.2201,53.4344,33100.0
2006-09-20 09:50:00,54.86,54.87,54.73,54.74,23800.0,53.4442,53.4539,53.3175,53.3273,23800.0
2006-09-20 09:55:00,54.75,54.9,54.75,54.87,43200.0,53.337,53.4831,53.337,53.4539,43200.0
2006-09-20 10:00:00,54.88,54.97,54.85,54.88,26300.0,53.4636,53.5513,53.4344,53.4636,26300.0
2006-09-20 10:05:00,54.88,54.99,54.82,54.86,26000.0,53.4636,53.5708,53.4052,53.4442,26000.0
2006-09-20 10:10:00,54.86,54.96,54.85,54.9,12300.0,53.4442,53.5416,53.4344,53.4831,12300.0
2006-09-20 10:15:00,54.94,55.1,54.9,55.08,36300.0,53.5221,53.678,53.4831,53.6585,36300.0
2006-09-20 10:20:00,55.08,55.2,55.04,55.19,66300.0,53.6585,53.7754,53.6195,53.7656,66300.0
2006-09-20 10:25:00,55.19,55.25,55.08,55.1,61700.0,53.7656,53.8241,53.6585,53.678,61700.0
2006-09-20 10:30:00,55.1,55.14,54.92,54.95,43200.0,53.678,53.7169,53.5026,53.5318,43200.0
2006-09-20 10:35:00,54.96,55.06,54.85,55.05,22100.0,53.5416,53.639,53.4344,53.6293,22100.0
2006-09-20 10:40:00,55.06,55.12,55.06,55.11,28900.0,53.639,53.6974,53.639,53.6877,28900.0
2006-09-20 10:45:00,55.12,55.21,55.02,55.04,28300.0,53.6974,53.7851,53.6,53.6195,28300.0
2006-09-20 10:50:00,55.02,55.02,54.92,55.0,19200.0,53.6,53.6,53.5026,53.5805,19200.0
2006-09-20 10:55:00,55.0,55.1,54.97,54.99,12400.0,53.5805,53.678,53.5513,53.5708,12400.0
2006-09-20 11:00:00,54.99,55.05,54.99,55.01,17700.0,53.5708,53.6293,53.5708,53.5903,17700.0
2006-09-20 11:05:00,55.01,55.07,54.96,54.97,26900.0,53.5903,53.6487,53.5416,53.5513,26900.0
2006-09-20 11:10:00,54.97,55.0,54.94,54.96,12400.0,53.5513,53.5805,53.5221,53.5416,12400.0
2006-09-20 11:15:00,54.94,54.97,54.92,54.93,13500.0,53.5221,53.5513,53.5026,53.5123,13500.0
2006-09-20 11:20:00,54.93,55.01,54.92,55.0,15000.0,53.5123,53.5903,53.5026,53.5805,15000.0
2006-09-20 11:25:00,55.0,55.03,54.9,54.98,18800.0,53.5805,53.6098,53.4831,53.5611,18800.0
2006-09-20 11:30:00,54.97,55.0,54.9,54.97,3000.0,53.5513,53.5805,53.4831,53.5513,3000.0
2006-09-20 11:35:00,54.99,54.99,54.85,54.87,15900.0,53.5708,53.5708,53.4344,53.4539,15900.0
2006-09-20 11:40:00,54.89,54.97,54.86,54.92,17300.0,53.4734,53.5513,53.4442,53.5026,17300.0
2006-09-20 11:45:00,54.92,54.92,54.85,54.88,9400.0,53.5026,53.5026,53.4344,53.4636,9400.0
2006-09-20 11:50:00,54.89,54.89,54.86,54.87,14300.0,53.4734,53.4734,53.4442,53.4539,14300.0
2006-09-20 11:55:00,54.87,54.94,54.87,54.9,20300.0,53.4539,53.5221,53.4539,53.4831,20300.0
2006-09-20 12:00:00,54.9,54.93,54.87,54.88,16700.0,53.4831,53.5123,53.4539,53.4636,16700.0
2006-09-20 12:05:00,54.88,54.89,54.85,54.85,26500.0,53.4636,53.4734,53.4344,53.4344,26500.0
2006-09-20 12:10:00,54.86,54.93,54.85,54.86,17000.0,53.4442,53.5123,53.4344,53.4442,17000.0
2006-09-20 12:15:00,54.87,54.91,54.87,54.89,13700.0,53.4539,53.4929,53.4539,53.4734,13700.0
2006-09-20 12:20:00,54.93,54.93,54.9,54.93,5700.0,53.5123,53.5123,53.4831,53.5123,5700.0
2006-09-20 12:25:00,54.92,54.97,54.91,54.95,6500.0,53.5026,53.5513,53.4929,53.5318,6500.0
2006-09-20 12:30:00,54.96,55.02,54.95,55.0,16000.0,53.5416,53.6,53.5318,53.5805,16000.0
2006-09-20 12:35:00,55.01,55.08,55.0,55.03,12100.0,53.5903,53.6585,53.5805,53.6098,12100.0
2006-09-20 12:40:00,55.06,55.1,55.06,55.08,10200.0,53.639,53.678,53.639,53.6585,10200.0
2006-09-20 12:45:00,55.03,55.05,54.98,55.0,12700.0,53.6098,53.6293,53.5611,53.5805,12700.0
2006-09-20 12:50:00,55.01,55.02,55.0,55.02,7500.0,53.5903,53.6,53.5805,53.6,7500.0
2006-09-20 12:55:00,55.02,55.02,54.95,54.96,18100.0,53.6,53.6,53.5318,53.5416,18100.0
2006-09-20 13:00:00,54.96,54.98,54.9,54.9,12600.0,53.5416,53.5611,53.4831,53.4831,12600.0
2006-09-20 13:05:00,54.91,54.95,54.88,54.92,31700.0,53.4929,53.5318,53.4636,53.5026,31700.0
2006-09-20 13:10:00,54.92,54.94,54.87,54.91,24900.0,53.5026,53.5221,53.4539,53.4929,24900.0
2006-09-20 13:15:00,54.92,54.95,54.9,54.94,12600.0,53.5026,53.5318,53.4831,53.5221,12600.0
2006-09-20 13:20:00,54.95,55.02,54.89,55.0,26000.0,53.5318,53.6,53.4734,53.5805,26000.0
2006-09-20 13:25:00,55.01,55.02,54.94,54.95,6300.0,53.5903,53.6,53.5221,53.5318,6300.0
2006-09-20 13:30:00,54.96,55.09,54.95,55.04,16200.0,53.5416,53.6682,53.5318,53.6195,16200.0
2006-09-20 13:35:00,55.04,55.11,55.01,55.1,8600.0,53.6195,53.6877,53.5903,53.678,8600.0
2006-09-20 13:40:00,55.11,55.13,55.08,55.08,16500.0,53.6877,53.7072,53.6585,53.6585,16500.0
2006-09-20 13:45:00,55.08,55.11,55.06,55.09,14700.0,53.6585,53.6877,53.639,53.6682,14700.0
2006-09-20 13:50:00,55.08,55.16,55.07,55.11,31900.0,53.6585,53.7364,53.6487,53.6877,31900.0
2006-09-20 13:55:00,55.1,55.15,55.09,55.1,31400.0,53.678,53.7267,53.6682,53.678,31400.0
2006-09-20 14:00:00,55.1,55.2,55.09,55.13,41700.0,53.678,53.7754,53.6682,53.7072,41700.0
2006-09-20 14:05:00,55.11,55.15,55.09,55.09,19100.0,53.6877,53.7267,53.6682,53.6682,19100.0
2006-09-20 14:10:00,55.09,55.25,55.09,55.23,73400.0,53.6682,53.8241,53.6682,53.8046,73400.0
2006-09-20 14:15:00,55.21,55.46,55.19,55.41,103100.0,53.7851,54.0287,53.7656,53.98,103100.0
2006-09-20 14:20:00,55.41,55.7,55.24,55.63,133300.0,53.98,54.2625,53.8143,54.1943,133300.0
2006-09-20 14:25:00,55.65,55.74,55.45,55.53,87000.0,54.2138,54.3014,54.0189,54.0969,87000.0
2006-09-20 14:30:00,55.47,55.7,55.4,55.59,115700.0,54.0384,54.2625,53.9702,54.1553,115700.0
2006-09-20 14:35:00,55.59,55.6,55.5,55.53,71200.0,54.1553,54.1651,54.0676,54.0969,71200.0
2006-09-20 14:40:00,55.53,55.74,55.49,55.72,92600.0,54.0969,54.3014,54.0579,54.282,92600.0
2006-09-20 14:45:00,55.71,55.71,55.58,55.62,33900.0,54.2722,54.2722,54.1456,54.1845,33900.0
2006-09-20 14:50:00,55.61,55.61,55.4,55.5,71700.0,54.1748,54.1748,53.9702,54.0676,71700.0
2006-09-20 14:55:00,55.51,55.63,55.48,55.53,30600.0,54.0774,54.1943,54.0482,54.0969,30600.0
2006-09-20 15:00:00,55.56,55.75,55.5,55.69,34600.0,54.1261,54.3112,54.0676,54.2527,34600.0
2006-09-20 15:05:00,55.71,55.86,55.7,55.75,69500.0,54.2722,54.4183,54.2625,54.3112,69500.0
2006-09-20 15:10:00,55.75,55.81,55.66,55.7,55500.0,54.3112,54.3696,54.2235,54.2625,55500.0
2006-09-20 15:15:00,55.7,55.8,55.68,55.76,42300.0,54.2625,54.3599,54.243,54.3209,42300.0
2006-09-20 15:20:00,55.75,55.78,55.7,55.72,64000.0,54.3112,54.3404,54.2625,54.282,64000.0
2006-09-20 15:25:00,55.72,55.86,55.71,55.75,93700.0,54.282,54.4183,54.2722,54.3112,93700.0
2006-09-20 15:30:00,55.85,55.94,55.75,55.94,101900.0,54.4086,54.4963,54.3112,54.4963,101900.0
2006-09-20 15:35:00,55.93,55.98,55.8,55.8,98600.0,54.4865,54.5352,54.3599,54.3599,98600.0
2006-09-20 15:40:00,55.8,55.96,55.76,55.85,95900.0,54.3599,54.5158,54.3209,54.4086,95900.0
2006-09-20 15:45:00,55.85,55.97,55.85,55.95,95900.0,54.4086,54.5255,54.4086,54.506,95900.0
2006-09-20 15:50:00,55.96,55.96,55.86,55.88,208200.0,54.5158,54.5158,54.4183,54.4378,208200.0
2006-09-20 15:55:00,55.88,56.03,55.81,56.02,201200.0,54.4378,54.584,54.3696,54.5742,201200.0
2006-09-21 09:30:00,55.9,56.45,55.8,56.41,241200.0,54.4573,54.9931,54.3599,54.9542,241200.0
2006-09-21 09:35:00,56.41,56.98,56.39,56.82,152700.0,54.9542,55.5094,54.9347,55.3536,152700.0
2006-09-21 09:40:00,56.84,56.86,56.66,56.68,83600.0,55.3731,55.3925,55.1977,55.2172,83600.0
2006-09-21 09:45:00,56.67,57.23,56.61,57.21,176600.0,55.2074,55.753,55.149,55.7335,176600.0
2006-09-21 09:50:00,57.19,57.49,57.01,57.39,173400.0,55.714,56.0063,55.5387,55.9089,173400.0
2006-09-21 09:55:00,57.37,57.39,57.16,57.3,127700.0,55.8894,55.9089,55.6848,55.8212,127700.0
2006-09-21 10:00:00,57.3,57.35,56.99,57.19,262400.0,55.8212,55.8699,55.5192,55.714,262400.0
2006-09-21 10:05:00,57.2,57.61,57.15,57.42,175900.0,55.7238,56.1232,55.6751,55.9381,175900.0
2006-09-21 10:10:00,57.43,57.49,57.25,57.34,78200.0,55.9478,56.0063,55.7725,55.8601,78200.0
2006-09-21 10:15:00,57.32,57.5,57.18,57.39,85900.0,55.8407,56.016,55.7043,55.9089,85900.0
2006-09-21 10:20:00,57.39,57.5,57.25,57.3,41100.0,55.9089,56.016,55.7725,55.8212,41100.0
2006-09-21 10:25:00,57.3,57.32,57.25,57.31,39100.0,55.8212,55.8407,55.7725,55.8309,39100.0
2006-09-21 10:30:00,57.28,57.32,57.14,57.16,49300.0,55.8017,55.8407,55.6653,55.6848,49300.0
2006-09-21 10:35:00,57.15,57.22,57.12,57.19,52200.0,55.6751,55.7432,55.6458,55.714,52200.0
2006-09-21 10:40:00,57.18,57.18,57.04,57.06,108600.0,55.7043,55.7043,55.5679,55.5874,108600.0
2006-09-21 10:45:00,57.06,57.21,57.05,57.09,78400.0,55.5874,55.7335,55.5776,55.6166,78400.0
2006-09-21 10:50:00,57.09,57.26,57.09,57.17,50000.0,55.6166,55.7822,55.6166,55.6945,50000.0
2006-09-21 10:55:00,57.17,57.32,57.17,57.21,41400.0,55.6945,55.8407,55.6945,55.7335,41400.0
2006-09-21 11:00:00,57.21,57.24,57.17,57.19,41700.0,55.7335,55.7627,55.6945,55.714,41700.0
2006-09-21 11:05:00,57.19,57.23,57.16,57.19,43000.0,55.714,55.753,55.6848,55.714,43000.0
2006-09-21 11:10:00,57.19,57.19,57.12,57.17,27300.0,55.714,55.714,55.6458,55.6945,27300.0
2006-09-21 11:15:00,57.16,57.19,57.15,57.17,61200.0,55.6848,55.714,55.6751,55.6945,61200.0
2006-09-21 11:20:00,57.17,57.18,57.13,57.13,56000.0,55.6945,55.7043,55.6556,55.6556,56000.0
2006-09-21 11:25:00,57.15,57.34,57.14,57.23,34300.0,55.6751,55.8601,55.6653,55.753,34300.0
2006-09-21 11:30:00,57.24,57.25,57.2,57.22,21100.0,55.7627,55.7725,55.7238,55.7432,21100.0
2006-09-21 11:35:00,57.21,57.27,57.1,57.12,60700.0,55.7335,55.792,55.6263,55.6458,60700.0
2006-09-21 11:40:00,57.1,57.1,56.93,56.99,69600.0,55.6263,55.6263,55.4607,55.5192,69600.0
2006-09-21 11:45:00,57.0,57.02,56.97,57.0,31500.0,55.5289,55.5484,55.4997,55.5289,31500.0
2006-09-21 11:50:00,57.01,57.05,56.97,57.0,33800.0,55.5387,55.5776,55.4997,55.5289,33800.0
2006-09-21 11:55:00,57.0,57.0,56.9,56.92,35800.0,55.5289,55.5289,55.4315,55.451,35800.0
2006-09-21 12:00:00,56.92,56.95,56.7,56.75,67900.0,55.451,55.4802,55.2367,55.2854,67900.0
2006-09-21 12:05:00,56.76,57.0,56.7,57.0,49900.0,55.2951,55.5289,55.2367,55.5289,49900.0
2006-09-21 12:10:00,57.0,57.0,56.8,56.81,35700.0,55.5289,55.5289,55.3341,55.3438,35700.0
2006-09-21 12:15:00,56.79,56.9,56.78,56.8,18700.0,55.3243,55.4315,55.3146,55.3341,18700.0
2006-09-21 12:20:00,56.8,56.83,56.7,56.7,27100.0,55.3341,55.3633,55.2367,55.2367,27100.0
2006-09-21 12:25:00,56.71,56.73,56.7,56.73,14200.0,55.2464,55.2659,55.2367,55.2659,14200.0
2006-09-21 12:30:00,56.71,56.79,56.6,56.62,42000.0,55.2464,55.3243,55.1392,55.1587,42000.0
2006-09-21 12:35:00,56.62,56.82,56.62,56.63,154800.0,55.1587,55.3536,55.1587,55.1685,154800.0
2006-09-21 12:40:00,56.64,56.72,56.59,56.61,20800.0,55.1782,55.2562,55.1295,55.149,20800.0
2006-09-21 12:45:00,56.61,56.63,56.58,56.61,19800.0,55.149,55.1685,55.1198,55.149,19800.0
2006-09-21 12:50:00,56.58,56.58,56.5,56.57,44200.0,55.1198,55.1198,55.0418,55.11,44200.0
2006-09-21 12:55:00,56.56,56.61,56.56,56.6,45500.0,55.1003,55.149,55.1003,55.1392,45500.0
2006-09-21 13:00:00,56.6,56.65,56.55,56.55,22900.0,55.1392,55.188,55.0905,55.0905,22900.0
2006-09-21 13:05:00,56.53,56.7,56.49,56.64,62800.0,55.0711,55.2367,55.0321,55.1782,62800.0
2006-09-21 13:10:00,56.63,56.71,56.63,56.7,20000.0,55.1685,55.2464,55.1685,55.2367,20000.0
2006-09-21 13:15:00,56.69,56.78,56.63,56.73,33800.0,55.2269,55.3146,55.1685,55.2659,33800.0
2006-09-21 13:20:00,56.74,56.77,56.63,56.72,17200.0,55.2756,55.3049,55.1685,55.2562,17200.0
2006-09-21 13:25:00,56.72,56.72,56.6,56.64,19000.0,55.2562,55.2562,55.1392,55.1782,19000.0
2006-09-21 13:30:00,56.65,56.68,56.6,56.62,22500.0,55.188,55.2172,55.1392,55.1587,22500.0
2006-09-21 13:35:00,56.62,56.67,56.6,56.66,15200.0,55.1587,55.2074,55.1392,55.1977,15200.0
2006-09-21 13:40:00,56.65,56.73,56.58,56.73,20300.0,55.188,55.2659,55.1198,55.2659,20300.0
2006-09-21 13:45:00,56.74,56.9,56.64,56.85,63400.0,55.2756,55.4315,55.1782,55.3828,63400.0
2006-09-21 13:50:00,56.87,56.88,56.77,56.77,38600.0,55.4023,55.412,55.3049,55.3049,38600.0
2006-09-21 13:55:00,56.76,56.76,56.6,56.66,22900.0,55.2951,55.2951,55.1392,55.1977,22900.0
2006-09-21 14:00:00,56.67,56.72,56.67,56.69,43300.0,55.2074,55.2562,55.2074,55.2269,43300.0
2006-09-21 14:05:00,56.67,56.71,56.58,56.7,41000.0,55.2074,55.2464,55.1198,55.2367,41000.0
2006-09-21 14:10:00,56.7,56.79,56.68,56.74,33100.0,55.2367,55.3243,55.2172,55.2756,33100.0
2006-09-21 14:15:00,56.75,56.78,56.65,56.72,19600.0,55.2854,55.3146,55.188,55.2562,19600.0
2006-09-21 14:20:00,56.72,56.75,56.66,56.66,28700.0,55.2562,55.2854,55.1977,55.1977,28700.0
2006-09-21 14:25:00,56.67,56.67,56.59,56.62,22400.0,55.2074,55.2074,55.1295,55.1587,22400.0
2006-09-21 14:30:00,56.63,56.63,56.57,56.62,20900.0,55.1685,55.1685,55.11,55.1587,20900.0
2006-09-21 14:35:00,56.61,56.64,56.59,56.63,14100.0,55.149,55.1782,55.1295,55.1685,14100.0
2006-09-21 14:40:00,56.63,56.63,56.5,56.53,37300.0,55.1685,55.1685,55.0418,55.0711,37300.0
2006-09-21 14:45:00,56.53,56.59,56.51,56.56,51300.0,55.0711,55.1295,55.0516,55.1003,51300.0
2006-09-21 14:50:00,56.56,56.56,56.46,56.5,72200.0,55.1003,55.1003,55.0029,55.0418,72200.0
2006-09-21 14:55:00,56.51,56.52,56.47,56.5,25900.0,55.0516,55.0613,55.0126,55.0418,25900.0
2006-09-21 15:00:00,56.5,56.53,56.48,56.5,36500.0,55.0418,55.0711,55.0223,55.0418,36500.0
2006-09-21 15:05:00,56.5,56.53,56.49,56.5,36700.0,55.0418,55.0711,55.0321,55.0418,36700.0
2006-09-21 15:10:00,56.5,56.54,56.47,56.51,53800.0,55.0418,55.0808,55.0126,55.0516,53800.0
2006-09-21 15:15:00,56.5,56.51,56.37,56.38,66000.0,55.0418,55.0516,54.9152,54.9249,66000.0
2006-09-21 15:20:00,56.38,56.41,56.26,56.27,82300.0,54.9249,54.9542,54.808,54.8178,82300.0
2006-09-21 15:25:00,56.28,56.43,56.26,56.33,55200.0,54.8275,54.9736,54.808,54.8762,55200.0
2006-09-21 15:30:00,56.32,56.32,56.14,56.21,71600.0,54.8665,54.8665,54.6911,54.7593,71600.0
2006-09-21 15:35:00,56.21,56.21,56.02,56.06,59300.0,54.7593,54.7593,54.5742,54.6132,59300.0
2006-09-21 15:40:00,56.07,56.17,56.04,56.04,44100.0,54.6229,54.7203,54.5937,54.5937,44100.0
2006-09-21 15:45:00,56.04,56.07,55.98,56.02,64100.0,54.5937,54.6229,54.5352,54.5742,64100.0
2006-09-21 15:50:00,56.01,56.15,55.99,56.07,80600.0,54.5645,54.7009,54.545,54.6229,80600.0
2006-09-21 15:55:00,56.07,56.15,56.05,56.12,147600.0,54.6229,54.7009,54.6034,54.6716,147600.0
2006-09-22 09:30:00,56.65,57.58,56.3,57.27,265000.0,55.188,56.094,54.847,55.792,265000.0
2006-09-22 09:35:00,57.24,57.29,56.93,56.94,187400.0,55.7627,55.8114,55.4607,55.4705,187400.0
2006-09-22 09:40:00,56.93,57.13,56.78,56.79,290100.0,55.4607,55.6556,55.3146,55.3243,290100.0
2006-09-22 09:45:00,56.83,56.92,56.75,56.87,269900.0,55.3633,55.451,55.2854,55.4023,269900.0
2006-09-22 09:50:00,56.87,56.89,56.56,56.67,91500.0,55.4023,55.4218,55.1003,55.2074,91500.0
2006-09-22 09:55:00,56.64,56.79,56.62,56.71,109600.0,55.1782,55.3243,55.1587,55.2464,109600.0
2006-09-22 10:00:00,56.73,56.83,56.63,56.83,104500.0,55.2659,55.3633,55.1685,55.3633,104500.0
2006-09-22 10:05:00,56.82,56.96,56.82,56.9,67900.0,55.3536,55.49,55.3536,55.4315,67900.0
2006-09-22 10:10:00,56.9,57.13,56.9,57.13,32200.0,55.4315,55.6556,55.4315,55.6556,32200.0
2006-09-22 10:15:00,57.1,57.2,57.1,57.19,40400.0,55.6263,55.7238,55.6263,55.714,40400.0
2006-09-22 10:20:00,57.2,57.35,57.17,57.21,98000.0,55.7238,55.8699,55.6945,55.7335,98000.0
2006-09-22 10:25:00,57.19,57.26,57.14,57.26,84300.0,55.714,55.7822,55.6653,55.7822,84300.0
2006-09-22 10:30:00,57.25,57.26,56.92,57.0,143000.0,55.7725,55.7822,55.451,55.5289,143000.0
2006-09-22 10:35:00,57.0,57.1,56.8,57.09,107900.0,55.5289,55.6263,55.3341,55.6166,107900.0
2006-09-22 10:40:00,57.08,57.09,56.97,56.98,60600.0,55.6069,55.6166,55.4997,55.5094,60600.0
2006-09-22 10:45:00,56.98,57.08,56.95,57.08,45100.0,55.5094,55.6069,55.4802,55.6069,45100.0
2006-09-22 10:50:00,57.1,57.13,57.06,57.11,42700.0,55.6263,55.6556,55.5874,55.6361,42700.0
2006-09-22 10:55:00,57.1,57.28,57.09,57.12,64100.0,55.6263,55.8017,55.6166,55.6458,64100.0
2006-09-22 11:00:00,57.12,57.28,57.1,57.23,87300.0,55.6458,55.8017,55.6263,55.753,87300.0
2006-09-22 11:05:00,57.23,57.38,57.22,57.22,48800.0,55.753,55.8991,55.7432,55.7432,48800.0
2006-09-22 11:10:00,57.22,57.4,57.22,57.26,42000.0,55.7432,55.9186,55.7432,55.7822,42000.0
2006-09-22 11:15:00,57.26,57.26,57.15,57.2,76700.0,55.7822,55.7822,55.6751,55.7238,76700.0
2006-09-22 11:20:00,57.2,57.24,57.15,57.24,37400.0,55.7238,55.7627,55.6751,55.7627,37400.0
2006-09-22 11:25:00,57.23,57.24,57.15,57.15,55200.0,55.753,55.7627,55.6751,55.6751,55200.0
2006-09-22 11:30:00,57.11,57.19,57.11,57.16,99700.0,55.6361,55.714,55.6361,55.6848,99700.0
2006-09-22 11:35:00,57.16,57.22,57.1,57.18,37600.0,55.6848,55.7432,55.6263,55.7043,37600.0
2006-09-22 11:40:00,57.19,57.19,57.0,57.0,28300.0,55.714,55.714,55.5289,55.5289,28300.0
2006-09-22 11:45:00,57.01,57.1,57.0,57.06,26400.0,55.5387,55.6263,55.5289,55.5874,26400.0
2006-09-22 11:50:00,57.07,57.07,57.0,57.01,40900.0,55.5971,55.5971,55.5289,55.5387,40900.0
2006-09-22 11:55:00,57.01,57.01,56.95,56.96,27300.0,55.5387,55.5387,55.4802,55.49,27300.0
2006-09-22 12:00:00,56.96,56.97,56.87,56.91,35200.0,55.49,55.4997,55.4023,55.4412,35200.0
2006-09-22 12:05:00,56.91,56.97,56.84,56.85,31800.0,55.4412,55.4997,55.3731,55.3828,31800.0
2006-09-22 12:10:00,56.83,56.87,56.79,56.81,52200.0,55.3633,55.4023,55.3243,55.3438,52200.0
2006-09-22 12:15:00,56.8,56.88,56.75,56.79,19100.0,55.3341,55.412,55.2854,55.3243,19100.0
2006-09-22 12:20:00,56.79,56.81,56.78,56.79,31800.0,55.3243,55.3438,55.3146,55.3243,31800.0
2006-09-22 12:25:00,56.8,56.82,56.75,56.78,21800.0,55.3341,55.3536,55.2854,55.3146,21800.0
2006-09-22 12:30:00,56.77,56.78,56.7,56.72,36300.0,55.3049,55.3146,55.2367,55.2562,36300.0
2006-09-22 12:35:00,56.72,56.75,56.7,56.74,24100.0,55.2562,55.2854,55.2367,55.2756,24100.0
2006-09-22 12:40:00,56.75,56.87,56.75,56.84,47400.0,55.2854,55.4023,55.2854,55.3731,47400.0
2006-09-22 12:45:00,56.84,57.01,56.82,57.01,44100.0,55.3731,55.5387,55.3536,55.5387,44100.0
2006-09-22 12:50:00,57.01,57.02,56.88,57.0,60100.0,55.5387,55.5484,55.412,55.5289,60100.0
2006-09-22 12:55:00,57.01,57.01,56.99,57.01,32000.0,55.5387,55.5387,55.5192,55.5387,32000.0
2006-09-22 13:00:00,57.01,57.11,56.99,57.06,73200.0,55.5387,55.6361,55.5192,55.5874,73200.0
2006-09-22 13:05:00,57.02,57.15,57.0,57.05,64300.0,55.5484,55.6751,55.5289,55.5776,64300.0
2006-09-22 13:10:00,57.02,57.11,56.99,57.02,34800.0,55.5484,55.6361,55.5192,55.5484,34800.0
2006-09-22 13:15:00,57.01,57.08,56.97,57.02,65000.0,55.5387,55.6069,55.4997,55.5484,65000.0
2006-09-22 13:20:00,57.02,57.09,56.96,56.96,34400.0,55.5484,55.6166,55.49,55.49,34400.0
2006-09-22 13:25:00,56.95,57.0,56.92,57.0,30400.0,55.4802,55.5289,55.451,55.5289,30400.0
2006-09-22 13:30:00,57.0,57.16,56.99,57.04,44200.0,55.5289,55.6848,55.5192,55.5679,44200.0
2006-09-22 13:35:00,57.03,57.08,56.98,56.98,30300.0,55.5581,55.6069,55.5094,55.5094,30300.0
2006-09-22 13:40:00,57.0,57.07,56.97,57.0,57500.0,55.5289,55.5971,55.4997,55.5289,57500.0
2006-09-22 13:45:00,57.0,57.12,56.99,57.08,27400.0,55.5289,55.6458,55.5192,55.6069,27400.0
2006-09-22 13:50:00,57.07,57.07,56.97,57.01,16300.0,55.5971,55.5971,55.4997,55.5387,16300.0
2006-09-22 13:55:00,57.0,57.02,56.98,57.0,15900.0,55.5289,55.5484,55.5094,55.5289,15900.0
2006-09-22 14:00:00,57.01,57.15,56.98,57.1,59700.0,55.5387,55.6751,55.5094,55.6263,59700.0
2006-09-22 14:05:00,57.1,57.14,56.99,57.0,99000.0,55.6263,55.6653,55.5192,55.5289,99000.0
2006-09-22 14:10:00,57.01,57.02,56.95,56.95,32600.0,55.5387,55.5484,55.4802,55.4802,32600.0
2006-09-22 14:15:00,56.95,57.0,56.94,56.96,44800.0,55.4802,55.5289,55.4705,55.49,44800.0
2006-09-22 14:20:00,56.96,57.03,56.96,57.01,83700.0,55.49,55.5581,55.49,55.5387,83700.0
2006-09-22 14:25:00,56.99,57.02,56.98,56.99,84100.0,55.5192,55.5484,55.5094,55.5192,84100.0
2006-09-22 14:30:00,56.99,57.01,56.89,56.96,31000.0,55.5192,55.5387,55.4218,55.49,31000.0
2006-09-22 14:35:00,56.98,57.04,56.97,57.0,60600.0,55.5094,55.5679,55.4997,55.5289,60600.0
2006-09-22 14:40:00,57.01,57.1,56.94,57.06,38500.0,55.5387,55.6263,55.4705,55.5874,38500.0
2006-09-22 14:45:00,57.06,57.09,57.05,57.06,26500.0,55.5874,55.6166,55.5776,55.5874,26500.0
2006-09-22 14:50:00,57.06,57.13,57.05,57.09,34900.0,55.5874,55.6556,55.5776,55.6166,34900.0
2006-09-22 14:55:00,57.09,57.09,56.91,56.98,37100.0,55.6166,55.6166,55.4412,55.5094,37100.0
2006-09-22 15:00:00,56.96,57.03,56.91,57.01,48300.0,55.49,55.5581,55.4412,55.5387,48300.0
2006-09-22 15:05:00,56.95,57.03,56.91,56.99,49600.0,55.4802,55.5581,55.4412,55.5192,49600.0
2006-09-22 15:10:00,56.99,57.03,56.97,57.01,58800.0,55.5192,55.5581,55.4997,55.5387,58800.0
2006-09-22 15:15:00,57.0,57.13,56.99,57.03,50600.0,55.5289,55.6556,55.5192,55.5581,50600.0
2006-09-22 15:20:00,57.03,57.05,56.93,56.96,32300.0,55.5581,55.5776,55.4607,55.49,32300.0
2006-09-22 15:25:00,56.96,57.09,56.96,57.05,49700.0,55.49,55.6166,55.49,55.5776,49700.0
2006-09-22 15:30:00,57.05,57.07,56.95,56.97,64400.0,55.5776,55.5971,55.4802,55.4997,64400.0
2006-09-22 15:35:00,56.99,57.01,56.89,56.94,45500.0,55.5192,55.5387,55.4218,55.4705,45500.0
2006-09-22 15:40:00,56.94,57.0,56.94,56.99,40900.0,55.4705,55.5289,55.4705,55.5192,40900.0
2006-09-22 15:45:00,56.99,57.0,56.95,56.96,75500.0,55.5192,55.5289,55.4802,55.49,75500.0
2006-09-22 15:50:00,56.97,57.02,56.96,57.0,67200.0,55.4997,55.5484,55.49,55.5289,67200.0
2006-09-22 15:55:00,57.0,57.04,56.87,56.92,90100.0,55.5289,55.5679,55.4023,55.451,90100.0
2006-09-25 09:30:00,57.55,57.74,57.52,57.52,209600.0,56.0647,56.2498,56.0355,56.0355,209600.0
2006-09-25 09:35:00,57.51,57.56,57.42,57.53,83700.0,56.0258,56.0745,55.9381,56.0452,83700.0
2006-09-25 09:40:00,57.53,57.54,57.35,57.35,37300.0,56.0452,56.055,55.8699,55.8699,37300.0
2006-09-25 09:45:00,57.35,57.54,57.35,57.47,75700.0,55.8699,56.055,55.8699,55.9868,75700.0
2006-09-25 09:50:00,57.44,57.52,57.38,57.45,36400.0,55.9576,56.0355,55.8991,55.9673,36400.0
2006-09-25 09:55:00,57.45,57.45,57.33,57.35,48300.0,55.9673,55.9673,55.8504,55.8699,48300.0
2006-09-25 10:00:00,57.35,57.47,57.08,57.31,118500.0,55.8699,55.9868,55.6069,55.8309,118500.0
2006-09-25 10:05:00,57.3,57.35,56.9,56.92,56700.0,55.8212,55.8699,55.4315,55.451,56700.0
2006-09-25 10:10:00,56.9,56.93,56.61,56.67,66700.0,55.4315,55.4607,55.149,55.2074,66700.0
2006-09-25 10:15:00,56.66,56.94,56.64,56.94,36500.0,55.1977,55.4705,55.1782,55.4705,36500.0
2006-09-25 10:20:00,56.93,56.94,56.65,56.69,34400.0,55.4607,55.4705,55.188,55.2269,34400.0
2006-09-25 10:25:00,56.69,56.87,56.68,56.71,41100.0,55.2269,55.4023,55.2172,55.2464,41100.0
2006-09-25 10:30:00,56.7,56.84,56.68,56.82,37700.0,55.2367,55.3731,55.2172,55.3536,37700.0
2006-09-25 10:35:00,56.83,56.83,56.63,56.68,22600.0,55.3633,55.3633,55.1685,55.2172,22600.0
2006-09-25 10:40:00,56.68,56.68,56.53,56.55,28900.0,55.2172,55.2172,55.0711,55.0905,28900.0
2006-09-25 10:45:00,56.54,56.62,56.53,56.58,24600.0,55.0808,55.1587,55.0711,55.1198,24600.0
2006-09-25 10:50:00,56.57,56.6,56.52,56.55,39700.0,55.11,55.1392,55.0613,55.0905,39700.0
2006-09-25 10:55:00,56.55,56.6,56.54,56.56,27300.0,55.0905,55.1392,55.0808,55.1003,27300.0
2006-09-25 11:00:00,56.57,56.92,56.56,56.56,108700.0,55.11,55.451,55.1003,55.1003,108700.0
2006-09-25 11:05:00,56.55,56.64,56.55,56.61,41900.0,55.0905,55.1782,55.0905,55.149,41900.0
2006-09-25 11:10:00,56.61,56.61,56.56,56.57,23600.0,55.149,55.149,55.1003,55.11,23600.0
2006-09-25 11:15:00,56.57,56.59,56.52,56.54,29200.0,55.11,55.1295,55.0613,55.0808,29200.0
2006-09-25 11:20:00,56.54,56.54,56.45,56.49,54900.0,55.0808,55.0808,54.9931,55.0321,54900.0
2006-09-25 11:25:00,56.5,56.75,56.5,56.75,133300.0,55.0418,55.2854,55.0418,55.2854,133300.0
2006-09-25 11:30:00,56.75,56.8,56.7,56.79,33400.0,55.2854,55.3341,55.2367,55.3243,33400.0
2006-09-25 11:35:00,56.78,56.89,56.78,56.82,29600.0,55.3146,55.4218,55.3146,55.3536,29600.0
2006-09-25 11:40:00,56.81,56.82,56.76,56.8,17700.0,55.3438,55.3536,55.2951,55.3341,17700.0
2006-09-25 11:45:00,56.79,56.8,56.63,56.64,24800.0,55.3243,55.3341,55.1685,55.1782,24800.0
2006-09-25 11:50:00,56.64,56.72,56.62,56.72,18000.0,55.1782,55.2562,55.1587,55.2562,18000.0
2006-09-25 11:55:00,56.72,56.8,56.69,56.69,14900.0,55.2562,55.3341,55.2269,55.2269,14900.0
2006-09-25 12:00:00,56.69,56.78,56.69,56.74,31200.0,55.2269,55.3146,55.2269,55.2756,31200.0
2006-09-25 12:05:00,56.74,56.82,56.74,56.77,22200.0,55.2756,55.3536,55.2756,55.3049,22200.0
2006-09-25 12:10:00,56.79,56.85,56.79,56.81,28500.0,55.3243,55.3828,55.3243,55.3438,28500.0
2006-09-25 12:15:00,56.8,56.82,56.74,56.82,11000.0,55.3341,55.3536,55.2756,55.3536,11000.0
2006-09-25 12:20:00,56.81,56.85,56.79,56.8,40700.0,55.3438,55.3828,55.3243,55.3341,40700.0
2006-09-25 12:25:00,56.81,56.91,56.8,56.88,47300.0,55.3438,55.4412,55.3341,55.412,47300.0
2006-09-25 12:30:00,56.89,57.0,56.89,56.93,49000.0,55.4218,55.5289,55.4218,55.4607,49000.0
2006-09-25 12:35:00,56.94,56.95,56.85,56.85,20500.0,55.4705,55.4802,55.3828,55.3828,20500.0
2006-09-25 12:40:00,56.86,56.9,56.83,56.86,26300.0,55.3925,55.4315,55.3633,55.3925,26300.0
2006-09-25 12:45:00,56.86,56.9,56.75,56.81,40900.0,55.3925,55.4315,55.2854,55.3438,40900.0
2006-09-25 12:50:00,56.81,56.88,56.78,56.78,40800.0,55.3438,55.412,55.3146,55.3146,40800.0
2006-09-25 12:55:00,56.77,56.85,56.72,56.78,72000.0,55.3049,55.3828,55.2562,55.3146,72000.0
2006-09-25 13:00:00,56.8,56.83,56.75,56.8,65100.0,55.3341,55.3633,55.2854,55.3341,65100.0
2006-09-25 13:05:00,56.8,56.8,56.72,56.74,25600.0,55.3341,55.3341,55.2562,55.2756,25600.0
2006-09-25 13:10:00,56.75,56.75,56.63,56.71,42000.0,55.2854,55.2854,55.1685,55.2464,42000.0
2006-09-25 13:15:00,56.72,56.76,56.66,56.73,42100.0,55.2562,55.2951,55.1977,55.2659,42100.0
2006-09-25 13:20:00,56.73,56.86,56.73,56.81,77200.0,55.2659,55.3925,55.2659,55.3438,77200.0
2006-09-25 13:25:00,56.81,56.83,56.75,56.78,48600.0,55.3438,55.3633,55.2854,55.3146,48600.0
2006-09-25 13:30:00,56.79,56.91,56.79,56.89,40100.0,55.3243,55.4412,55.3243,55.4218,40100.0
2006-09-25 13:35:00,56.89,56.93,56.83,56.87,43800.0,55.4218,55.4607,55.3633,55.4023,43800.0
2006-09-25 13:40:00,56.88,56.91,56.84,56.89,13700.0,55.412,55.4412,55.3731,55.4218,13700.0
2006-09-25 13:45:00,56.9,56.96,56.87,56.88,41200.0,55.4315,55.49,55.4023,55.412,41200.0
2006-09-25 13:50:00,56.89,56.91,56.81,56.83,38000.0,55.4218,55.4412,55.3438,55.3633,38000.0
2006-09-25 13:55:00,56.84,56.9,56.77,56.79,36300.0,55.3731,55.4315,55.3049,55.3243,36300.0
2006-09-25 14:00:00,56.77,56.81,56.75,56.79,18900.0,55.3049,55.3438,55.2854,55.3243,18900.0
2006-09-25 14:05:00,56.78,56.93,56.76,56.93,61200.0,55.3146,55.4607,55.2951,55.4607,61200.0
2006-09-25 14:10:00,56.92,56.93,56.85,56.85,43800.0,55.451,55.4607,55.3828,55.3828,43800.0
2006-09-25 14:15:00,56.85,56.87,56.75,56.81,28500.0,55.3828,55.4023,55.2854,55.3438,28500.0
2006-09-25 14:20:00,56.81,56.88,56.78,56.84,31300.0,55.3438,55.412,55.3146,55.3731,31300.0
2006-09-25 14:25:00,56.85,56.9,56.79,56.8,31600.0,55.3828,55.4315,55.3243,55.3341,31600.0
2006-09-25 14:30:00,56.8,56.9,56.77,56.85,18500.0,55.3341,55.4315,55.3049,55.3828,18500.0
2006-09-25 14:35:00,56.89,56.95,56.82,56.93,59900.0,55.4218,55.4802,55.3536,55.4607,59900.0
2006-09-25 14:40:00,56.93,57.05,56.91,57.02,55600.0,55.4607,55.5776,55.4412,55.5484,55600.0
2006-09-25 14:45:00,57.0,57.04,56.99,57.02,21100.0,55.5289,55.5679,55.5192,55.5484,21100.0
2006-09-25 14:50:00,57.01,57.1,56.97,57.1,26100.0,55.5387,55.6263,55.4997,55.6263,26100.0
2006-09-25 14:55:00,57.12,57.39,57.12,57.23,51500.0,55.6458,55.9089,55.6458,55.753,51500.0
2006-09-25 15:00:00,57.25,57.3,57.19,57.2,28700.0,55.7725,55.8212,55.714,55.7238,28700.0
2006-09-25 15:05:00,57.2,57.21,57.13,57.19,31500.0,55.7238,55.7335,55.6556,55.714,31500.0
2006-09-25 15:10:00,57.2,57.25,57.18,57.24,30900.0,55.7238,55.7725,55.7043,55.7627,30900.0
2006-09-25 15:15:00,57.25,57.25,57.21,57.25,32800.0,55.7725,55.7725,55.7335,55.7725,32800.0
2006-09-25 15:20:00,57.25,57.27,57.24,57.25,23600.0,55.7725,55.792,55.7627,55.7725,23600.0
2006-09-25 15:25:00,57.24,57.27,57.21,57.21,31400.0,55.7627,55.792,55.7335,55.7335,31400.0
2006-09-25 15:30:00,57.22,57.25,57.13,57.25,36600.0,55.7432,55.7725,55.6556,55.7725,36600.0
2006-09-25 15:35:00,57.24,57.25,57.18,57.24,34600.0,55.7627,55.7725,55.7043,55.7627,34600.0
2006-09-25 15:40:00,57.23,57.24,57.19,57.23,56400.0,55.753,55.7627,55.714,55.753,56400.0
2006-09-25 15:45:00,57.24,57.41,57.24,57.27,45700.0,55.7627,55.9283,55.7627,55.792,45700.0
2006-09-25 15:50:00,57.27,57.3,57.24,57.27,41200.0,55.792,55.8212,55.7627,55.792,41200.0
2006-09-25 15:55:00,57.26,57.3,57.22,57.3,79400.0,55.7822,55.8212,55.7432,55.8212,79400.0
2006-09-26 09:30:00,57.1,57.5,57.1,57.45,73600.0,55.6263,56.016,55.6263,55.9673,73600.0
2006-09-26 09:35:00,57.45,57.51,57.35,57.4,76900.0,55.9673,56.0258,55.8699,55.9186,76900.0
2006-09-26 09:40:00,57.41,57.47,57.37,57.43,98400.0,55.9283,55.9868,55.8894,55.9478,98400.0
2006-09-26 09:45:00,57.43,57.47,57.06,57.08,51000.0,55.9478,55.9868,55.5874,55.6069,51000.0
2006-09-26 09:50:00,57.11,57.22,56.99,57.03,73200.0,55.6361,55.7432,55.5192,55.5581,73200.0
2006-09-26 09:55:00,57.03,57.03,56.64,56.77,41400.0,55.5581,55.5581,55.1782,55.3049,41400.0
2006-09-26 10:00:00,56.79,57.23,56.79,57.13,59700.0,55.3243,55.753,55.3243,55.6556,59700.0
2006-09-26 10:05:00,57.13,57.55,57.13,57.55,63500.0,55.6556,56.0647,55.6556,56.0647,63500.0
2006-09-26 10:10:00,57.52,57.67,57.34,57.55,52700.0,56.0355,56.1816,55.8601,56.0647,52700.0
2006-09-26 10:15:00,57.54,57.54,57.34,57.41,12300.0,56.055,56.055,55.8601,55.9283,12300.0
2006-09-26 10:20:00,57.4,57.49,57.22,57.48,57400.0,55.9186,56.0063,55.7432,55.9965,57400.0
2006-09-26 10:25:00,57.47,57.48,57.34,57.37,49200.0,55.9868,55.9965,55.8601,55.8894,49200.0
2006-09-26 10:30:00,57.37,57.46,57.31,57.36,20400.0,55.8894,55.9771,55.8309,55.8796,20400.0
2006-09-26 10:35:00,57.35,57.35,57.25,57.3,17500.0,55.8699,55.8699,55.7725,55.8212,17500.0
2006-09-26 10:40:00,57.29,57.32,57.27,57.28,23300.0,55.8114,55.8407,55.792,55.8017,23300.0
2006-09-26 10:45:00,57.29,57.3,57.06,57.07,27400.0,55.8114,55.8212,55.5874,55.5971,27400.0
2006-09-26 10:50:00,57.07,57.25,57.07,57.22,15600.0,55.5971,55.7725,55.5971,55.7432,15600.0
2006-09-26 10:55:00,57.21,57.3,57.12,57.28,20500.0,55.7335,55.8212,55.6458,55.8017,20500.0
2006-09-26 11:00:00,57.3,57.3,57.23,57.3,10100.0,55.8212,55.8212,55.753,55.8212,10100.0
2006-09-26 11:05:00,57.3,57.3,57.17,57.24,15000.0,55.8212,55.8212,55.6945,55.7627,15000.0
2006-09-26 11:10:00,57.23,57.3,57.14,57.17,14000.0,55.753,55.8212,55.6653,55.6945,14000.0
2006-09-26 11:15:00,57.2,57.3,57.16,57.25,15800.0,55.7238,55.8212,55.6848,55.7725,15800.0
2006-09-26 11:20:00,57.24,57.29,57.11,57.12,16600.0,55.7627,55.8114,55.6361,55.6458,16600.0
2006-09-26 11:25:00,57.14,57.24,57.05,57.1,19300.0,55.6653,55.7627,55.5776,55.6263,19300.0
2006-09-26 11:30:00,57.11,57.2,57.11,57.14,12700.0,55.6361,55.7238,55.6361,55.6653,12700.0
2006-09-26 11:35:00,57.15,57.29,57.14,57.17,6500.0,55.6751,55.8114,55.6653,55.6945,6500.0
2006-09-26 11:40:00,57.15,57.17,57.02,57.04,10900.0,55.6751,55.6945,55.5484,55.5679,10900.0
2006-09-26 11:45:00,57.03,57.04,56.86,56.87,30100.0,55.5581,55.5679,55.3925,55.4023,30100.0
2006-09-26 11:50:00,56.91,57.04,56.9,56.93,16400.0,55.4412,55.5679,55.4315,55.4607,16400.0
2006-09-26 11:55:00,56.93,57.08,56.77,56.77,17900.0,55.4607,55.6069,55.3049,55.3049,17900.0
2006-09-26 12:00:00,56.8,57.0,56.71,56.78,32100.0,55.3341,55.5289,55.2464,55.3146,32100.0
2006-09-26 12:05:00,56.77,56.82,56.72,56.79,15900.0,55.3049,55.3536,55.2562,55.3243,15900.0
2006-09-26 12:10:00,56.79,56.95,56.71,56.9,11600.0,55.3243,55.4802,55.2464,55.4315,11600.0
2006-09-26 12:15:00,56.92,57.0,56.9,56.95,21100.0,55.451,55.5289,55.4315,55.4802,21100.0
2006-09-26 12:20:00,56.95,57.01,56.88,56.96,37400.0,55.4802,55.5387,55.412,55.49,37400.0
2006-09-26 12:25:00,56.96,57.15,56.96,57.11,111900.0,55.49,55.6751,55.49,55.6361,111900.0
2006-09-26 12:30:00,57.07,57.09,56.98,56.99,17900.0,55.5971,55.6166,55.5094,55.5192,17900.0
2006-09-26 12:35:00,56.98,56.99,56.89,56.93,30300.0,55.5094,55.5192,55.4218,55.4607,30300.0
2006-09-26 12:40:00,56.91,56.95,56.86,56.9,26100.0,55.4412,55.4802,55.3925,55.4315,26100.0
2006-09-26 12:45:00,56.88,56.91,56.78,56.83,20900.0,55.412,55.4412,55.3146,55.3633,20900.0
2006-09-26 12:50:00,56.82,56.83,56.73,56.78,10600.0,55.3536,55.3633,55.2659,55.3146,10600.0
2006-09-26 12:55:00,56.78,56.85,56.78,56.83,12200.0,55.3146,55.3828,55.3146,55.3633,12200.0
2006-09-26 13:00:00,56.82,56.82,56.79,56.82,5300.0,55.3536,55.3536,55.3243,55.3536,5300.0
2006-09-26 13:05:00,56.83,56.89,56.8,56.89,35100.0,55.3633,55.4218,55.3341,55.4218,35100.0
2006-09-26 13:10:00,56.9,56.9,56.84,56.9,27100.0,55.4315,55.4315,55.3731,55.4315,27100.0
2006-09-26 13:15:00,56.9,56.9,56.84,56.89,26800.0,55.4315,55.4315,55.3731,55.4218,26800.0
2006-09-26 13:20:00,56.89,56.9,56.84,56.84,15100.0,55.4218,55.4315,55.3731,55.3731,15100.0
2006-09-26 13:25:00,56.83,56.98,56.81,56.97,23900.0,55.3633,55.5094,55.3438,55.4997,23900.0
2006-09-26 13:30:00,56.96,56.97,56.9,56.9,14000.0,55.49,55.4997,55.4315,55.4315,14000.0
2006-09-26 13:35:00,56.91,56.93,56.88,56.9,24400.0,55.4412,55.4607,55.412,55.4315,24400.0
2006-09-26 13:40:00,56.9,56.97,56.88,56.88,14000.0,55.4315,55.4997,55.412,55.412,14000.0
2006-09-26 13:45:00,56.88,56.92,56.88,56.91,13200.0,55.412,55.451,55.412,55.4412,13200.0
2006-09-26 13:50:00,56.93,57.15,56.93,57.12,64200.0,55.4607,55.6751,55.4607,55.6458,64200.0
2006-09-26 13:55:00,57.11,57.17,56.98,56.99,21400.0,55.6361,55.6945,55.5094,55.5192,21400.0
2006-09-26 14:00:00,56.98,57.01,56.94,56.98,26200.0,55.5094,55.5387,55.4705,55.5094,26200.0
2006-09-26 14:05:00,56.98,56.98,56.9,56.9,52200.0,55.5094,55.5094,55.4315,55.4315,52200.0
2006-09-26 14:10:00,56.9,57.0,56.89,56.95,46700.0,55.4315,55.5289,55.4218,55.4802,46700.0
2006-09-26 14:15:00,56.97,56.97,56.81,56.84,28200.0,55.4997,55.4997,55.3438,55.3731,28200.0
2006-09-26 14:20:00,56.82,56.98,56.81,56.98,9800.0,55.3536,55.5094,55.3438,55.5094,9800.0
2006-09-26 14:25:00,57.0,57.0,56.86,56.89,19700.0,55.5289,55.5289,55.3925,55.4218,19700.0
2006-09-26 14:30:00,56.91,57.1,56.82,57.09,25700.0,55.4412,55.6263,55.3536,55.6166,25700.0
2006-09-26 14:35:00,57.07,57.1,56.98,57.03,18900.0,55.5971,55.6263,55.5094,55.5581,18900.0
2006-09-26 14:40:00,57.03,57.1,57.03,57.09,16300.0,55.5581,55.6263,55.5581,55.6166,16300.0
2006-09-26 14:45:00,57.12,57.12,57.04,57.06,7800.0,55.6458,55.6458,55.5679,55.5874,7800.0
2006-09-26 14:50:00,57.05,57.11,57.05,57.09,12500.0,55.5776,55.6361,55.5776,55.6166,12500.0
2006-09-26 14:55:00,57.08,57.11,56.98,56.99,16300.0,55.6069,55.6361,55.5094,55.5192,16300.0
2006-09-26 15:00:00,56.98,57.01,56.81,56.87,38700.0,55.5094,55.5387,55.3438,55.4023,38700.0
2006-09-26 15:05:00,56.89,57.1,56.88,56.95,17500.0,55.4218,55.6263,55.412,55.4802,17500.0
2006-09-26 15:10:00,56.95,57.1,56.95,57.1,12000.0,55.4802,55.6263,55.4802,55.6263,12000.0
2006-09-26 15:15:00,57.1,57.13,57.07,57.07,25700.0,55.6263,55.6556,55.5971,55.5971,25700.0
2006-09-26 15:20:00,57.06,57.22,57.03,57.17,26100.0,55.5874,55.7432,55.5581,55.6945,26100.0
2006-09-26 15:25:00,57.1,57.2,57.03,57.2,15800.0,55.6263,55.7238,55.5581,55.7238,15800.0
2006-09-26 15:30:00,57.18,57.19,57.09,57.12,25000.0,55.7043,55.714,55.6166,55.6458,25000.0
2006-09-26 15:35:00,57.14,57.25,57.14,57.23,31200.0,55.6653,55.7725,55.6653,55.753,31200.0
2006-09-26 15:40:00,57.23,57.25,57.18,57.18,71300.0,55.753,55.7725,55.7043,55.7043,71300.0
2006-09-26 15:45:00,57.19,57.32,57.17,57.22,56600.0,55.714,55.8407,55.6945,55.7432,56600.0
2006-09-26 15:50:00,57.27,57.27,57.19,57.2,45100.0,55.792,55.792,55.714,55.7238,45100.0
2006-09-26 15:55:00,57.2,57.21,57.12,57.21,71600.0,55.7238,55.7335,55.6458,55.7335,71600.0
2006-09-27 09:30:00,56.99,57.22,56.6,56.75,88000.0,55.5192,55.7432,55.1392,55.2854,88000.0
2006-09-27 09:35:00,56.74,56.75,56.4,56.46,48400.0,55.2756,55.2854,54.9444,55.0029,48400.0
2006-09-27 09:40:00,56.44,56.55,56.27,56.41,40800.0,54.9834,55.0905,54.8178,54.9542,40800.0
2006-09-27 09:45:00,56.4,56.75,56.39,56.72,58400.0,54.9444,55.2854,54.9347,55.2562,58400.0
2006-09-27 09:50:00,56.75,56.79,56.68,56.75,85300.0,55.2854,55.3243,55.2172,55.2854,85300.0
2006-09-27 09:55:00,56.77,56.78,56.7,56.7,46900.0,55.3049,55.3146,55.2367,55.2367,46900.0
2006-09-27 10:00:00,56.71,56.8,56.62,56.72,76900.0,55.2464,55.3341,55.1587,55.2562,76900.0
2006-09-27 10:05:00,56.74,56.75,56.53,56.57,42400.0,55.2756,55.2854,55.0711,55.11,42400.0
2006-09-27 10:10:00,56.56,56.63,56.5,56.55,18900.0,55.1003,55.1685,55.0418,55.0905,18900.0
2006-09-27 10:15:00,56.55,56.56,56.44,56.5,36200.0,55.0905,55.1003,54.9834,55.0418,36200.0
2006-09-27 10:20:00,56.5,56.55,56.4,56.54,36200.0,55.0418,55.0905,54.9444,55.0808,36200.0
2006-09-27 10:25:00,56.56,56.58,56.5,56.54,27100.0,55.1003,55.1198,55.0418,55.0808,27100.0
2006-09-27 10:30:00,56.52,56.7,56.52,56.66,42700.0,55.0613,55.2367,55.0613,55.1977,42700.0
2006-09-27 10:35:00,56.66,56.75,56.6,56.68,47500.0,55.1977,55.2854,55.1392,55.2172,47500.0
2006-09-27 10:40:00,56.66,56.69,56.51,56.58,23000.0,55.1977,55.2269,55.0516,55.1198,23000.0
2006-09-27 10:45:00,56.58,56.68,56.58,56.65,28200.0,55.1198,55.2172,55.1198,55.188,28200.0
2006-09-27 10:50:00,56.63,56.74,56.59,56.74,21700.0,55.1685,55.2756,55.1295,55.2756,21700.0
2006-09-27 10:55:00,56.72,56.87,56.67,56.87,27100.0,55.2562,55.4023,55.2074,55.4023,27100.0
2006-09-27 11:00:00,56.87,56.87,56.51,56.53,35600.0,55.4023,55.4023,55.0516,55.0711,35600.0
2006-09-27 11:05:00,56.53,56.75,56.53,56.74,19100.0,55.0711,55.2854,55.0711,55.2756,19100.0
2006-09-27 11:10:00,56.74,56.87,56.61,56.75,26500.0,55.2756,55.4023,55.149,55.2854,26500.0
2006-09-27 11:15:00,56.75,56.78,56.71,56.74,8900.0,55.2854,55.3146,55.2464,55.2756,8900.0
2006-09-27 11:20:00,56.74,56.8,56.71,56.76,15400.0,55.2756,55.3341,55.2464,55.2951,15400.0
2006-09-27 11:25:00,56.77,56.84,56.69,56.69,24800.0,55.3049,55.3731,55.2269,55.2269,24800.0
2006-09-27 11:30:00,56.7,56.77,56.65,56.76,14300.0,55.2367,55.3049,55.188,55.2951,14300.0
2006-09-27 11:35:00,56.78,56.86,56.71,56.78,14600.0,55.3146,55.3925,55.2464,55.3146,14600.0
2006-09-27 11:40:00,56.8,56.8,56.69,56.8,12700.0,55.3341,55.3341,55.2269,55.3341,12700.0
2006-09-27 11:45:00,56.8,56.89,56.74,56.86,21200.0,55.3341,55.4218,55.2756,55.3925,21200.0
2006-09-27 11:50:00,56.86,57.0,56.86,56.97,22900.0,55.3925,55.5289,55.3925,55.4997,22900.0
2006-09-27 11:55:00,56.94,57.17,56.94,57.16,20700.0,55.4705,55.6945,55.4705,55.6848,20700.0
2006-09-27 12:00:00,57.17,57.2,57.14,57.17,11600.0,55.6945,55.7238,55.6653,55.6945,11600.0
2006-09-27 12:05:00,57.14,57.2,57.07,57.07,22900.0,55.6653,55.7238,55.5971,55.5971,22900.0
2006-09-27 12:10:00,57.07,57.16,56.96,56.96,21900.0,55.5971,55.6848,55.49,55.49,21900.0
2006-09-27 12:15:00,56.97,57.03,56.96,56.98,6900.0,55.4997,55.5581,55.49,55.5094,6900.0
2006-09-27 12:20:00,56.99,57.06,56.96,57.05,14700.0,55.5192,55.5874,55.49,55.5776,14700.0
2006-09-27 12:25:00,57.04,57.04,56.85,56.89,20600.0,55.5679,55.5679,55.3828,55.4218,20600.0
2006-09-27 12:30:00,56.88,56.9,56.77,56.77,11800.0,55.412,55.4315,55.3049,55.3049,11800.0
2006-09-27 12:35:00,56.76,56.83,56.75,56.81,14800.0,55.2951,55.3633,55.2854,55.3438,14800.0
2006-09-27 12:40:00,56.81,56.95,56.81,56.9,8500.0,55.3438,55.4802,55.3438,55.4315,8500.0
2006-09-27 12:45:00,56.9,56.91,56.8,56.8,10500.0,55.4315,55.4412,55.3341,55.3341,10500.0
2006-09-27 12:50:00,56.83,56.89,56.82,56.86,9900.0,55.3633,55.4218,55.3536,55.3925,9900.0
2006-09-27 12:55:00,56.85,57.0,56.85,56.98,30100.0,55.3828,55.5289,55.3828,55.5094,30100.0
2006-09-27 13:00:00,56.98,57.1,56.98,57.09,20400.0,55.5094,55.6263,55.5094,55.6166,20400.0
2006-09-27 13:05:00,57.08,57.08,57.0,57.01,6000.0,55.6069,55.6069,55.5289,55.5387,6000.0
2006-09-27 13:10:00,57.03,57.1,57.0,57.04,12100.0,55.5581,55.6263,55.5289,55.5679,12100.0
2006-09-27 13:15:00,57.03,57.09,57.0,57.04,8600.0,55.5581,55.6166,55.5289,55.5679,8600.0
2006-09-27 13:20:00,57.04,57.05,56.99,56.99,8700.0,55.5679,55.5776,55.5192,55.5192,8700.0
2006-09-27 13:25:00,56.98,57.0,56.91,56.93,13600.0,55.5094,55.5289,55.4412,55.4607,13600.0
2006-09-27 13:30:00,56.92,56.92,56.7,56.77,26800.0,55.451,55.451,55.2367,55.3049,26800.0
2006-09-27 13:35:00,56.76,56.86,56.7,56.86,17000.0,55.2951,55.3925,55.2367,55.3925,17000.0
2006-09-27 13:40:00,56.85,57.07,56.85,57.0,15300.0,55.3828,55.5971,55.3828,55.5289,15300.0
2006-09-27 13:45:00,57.02,57.07,56.98,57.0,20100.0,55.5484,55.5971,55.5094,55.5289,20100.0
2006-09-27 13:50:00,57.01,57.01,56.84,56.9,31700.0,55.5387,55.5387,55.3731,55.4315,31700.0
2006-09-27 13:55:00,56.89,56.92,56.89,56.92,6200.0,55.4218,55.451,55.4218,55.451,6200.0
2006-09-27 14:00:00,56.9,56.92,56.72,56.75,26100.0,55.4315,55.451,55.2562,55.2854,26100.0
2006-09-27 14:05:00,56.77,56.94,56.74,56.94,21200.0,55.3049,55.4705,55.2756,55.4705,21200.0
2006-09-27 14:10:00,56.92,56.94,56.85,56.86,6600.0,55.451,55.4705,55.3828,55.3925,6600.0
2006-09-27 14:15:00,56.86,56.88,56.75,56.83,19900.0,55.3925,55.412,55.2854,55.3633,19900.0
2006-09-27 14:20:00,56.83,56.95,56.83,56.89,14400.0,55.3633,55.4802,55.3633,55.4218,14400.0
2006-09-27 14:25:00,56.89,56.96,56.89,56.91,7000.0,55.4218,55.49,55.4218,55.4412,7000.0
2006-09-27 14:30:00,56.92,57.06,56.92,56.95,13300.0,55.451,55.5874,55.451,55.4802,13300.0
2006-09-27 14:35:00,56.96,57.04,56.96,57.03,18800.0,55.49,55.5679,55.49,55.5581,18800.0
2006-09-27 14:40:00,57.02,57.02,56.92,56.95,11900.0,55.5484,55.5484,55.451,55.4802,11900.0
2006-09-27 14:45:00,56.94,56.96,56.88,56.93,33500.0,55.4705,55.49,55.412,55.4607,33500.0
2006-09-27 14:50:00,56.93,56.93,56.86,56.9,18700.0,55.4607,55.4607,55.3925,55.4315,18700.0
2006-09-27 14:55:00,56.79,56.91,56.79,56.91,47100.0,55.3243,55.4412,55.3243,55.4412,47100.0
2006-09-27 15:00:00,56.91,56.91,56.8,56.9,23500.0,55.4412,55.4412,55.3341,55.4315,23500.0
2006-09-27 15:05:00,56.89,56.9,56.68,56.69,21600.0,55.4218,55.4315,55.2172,55.2269,21600.0
2006-09-27 15:10:00,56.69,56.71,56.6,56.69,12900.0,55.2269,55.2464,55.1392,55.2269,12900.0
2006-09-27 15:15:00,56.68,56.7,56.64,56.64,19900.0,55.2172,55.2367,55.1782,55.1782,19900.0
2006-09-27 15:20:00,56.66,56.75,56.61,56.69,18100.0,55.1977,55.2854,55.149,55.2269,18100.0
2006-09-27 15:25:00,56.69,56.69,56.65,56.69,18600.0,55.2269,55.2269,55.188,55.2269,18600.0
2006-09-27 15:30:00,56.69,56.69,56.53,56.55,67400.0,55.2269,55.2269,55.0711,55.0905,67400.0
2006-09-27 15:35:00,56.55,56.57,56.54,56.55,45600.0,55.0905,55.11,55.0808,55.0905,45600.0
2006-09-27 15:40:00,56.55,56.57,56.53,56.55,61000.0,55.0905,55.11,55.0711,55.0905,61000.0
2006-09-27 15:45:00,56.55,56.56,56.53,56.54,51600.0,55.0905,55.1003,55.0711,55.0808,51600.0
2006-09-27 15:50:00,56.54,56.57,56.5,56.56,85800.0,55.0808,55.11,55.0418,55.1003,85800.0
2006-09-27 15:55:00,56.56,56.63,56.48,56.49,70300.0,55.1003,55.1685,55.0223,55.0321,70300.0
2006-09-28 09:30:00,56.76,56.88,56.2,56.31,87400.0,55.2951,55.412,54.7496,54.8567,87400.0
2006-09-28 09:35:00,56.32,56.43,56.14,56.36,49100.0,54.8665,54.9736,54.6911,54.9054,49100.0
2006-09-28 09:40:00,56.36,56.41,56.21,56.27,28700.0,54.9054,54.9542,54.7593,54.8178,28700.0
2006-09-28 09:45:00,56.26,56.35,56.15,56.23,24400.0,54.808,54.8957,54.7009,54.7788,24400.0
2006-09-28 09:50:00,56.2,56.43,56.18,56.43,18600.0,54.7496,54.9736,54.7301,54.9736,18600.0
2006-09-28 09:55:00,56.42,56.43,56.18,56.28,43100.0,54.9639,54.9736,54.7301,54.8275,43100.0
2006-09-28 10:00:00,56.26,56.31,56.15,56.19,29600.0,54.808,54.8567,54.7009,54.7398,29600.0
2006-09-28 10:05:00,56.17,56.18,56.0,56.05,58500.0,54.7203,54.7301,54.5547,54.6034,58500.0
2006-09-28 10:10:00,56.02,56.03,55.96,56.01,49800.0,54.5742,54.584,54.5158,54.5645,49800.0
2006-09-28 10:15:00,56.01,56.03,55.85,55.89,47200.0,54.5645,54.584,54.4086,54.4476,47200.0
2006-09-28 10:20:00,55.89,56.0,55.85,55.98,19700.0,54.4476,54.5547,54.4086,54.5352,19700.0
2006-09-28 10:25:00,55.98,56.0,55.72,55.78,29300.0,54.5352,54.5547,54.282,54.3404,29300.0
2006-09-28 10:30:00,55.77,55.79,55.5,55.61,91100.0,54.3307,54.3502,54.0676,54.1748,91100.0
2006-09-28 10:35:00,55.59,55.68,55.5,55.61,88800.0,54.1553,54.243,54.0676,54.1748,88800.0
2006-09-28 10:40:00,55.63,55.7,55.56,55.65,48000.0,54.1943,54.2625,54.1261,54.2138,48000.0
2006-09-28 10:45:00,55.66,55.74,55.61,55.66,37700.0,54.2235,54.3014,54.1748,54.2235,37700.0
2006-09-28 10:50:00,55.64,55.7,55.55,55.59,73100.0,54.204,54.2625,54.1163,54.1553,73100.0
2006-09-28 10:55:00,55.59,55.64,55.57,55.63,21300.0,54.1553,54.204,54.1358,54.1943,21300.0
2006-09-28 11:00:00,55.63,55.68,55.56,55.68,34500.0,54.1943,54.243,54.1261,54.243,34500.0
2006-09-28 11:05:00,55.68,56.04,55.63,55.99,63400.0,54.243,54.5937,54.1943,54.545,63400.0
2006-09-28 11:10:00,55.98,55.98,55.86,55.97,24400.0,54.5352,54.5352,54.4183,54.5255,24400.0
2006-09-28 11:15:00,55.96,55.99,55.86,55.9,30900.0,54.5158,54.545,54.4183,54.4573,30900.0
2006-09-28 11:20:00,55.9,55.98,55.86,55.95,28600.0,54.4573,54.5352,54.4183,54.506,28600.0
2006-09-28 11:25:00,55.97,56.0,55.92,56.0,20500.0,54.5255,54.5547,54.4768,54.5547,20500.0
2006-09-28 11:30:00,56.0,56.01,55.95,55.97,20600.0,54.5547,54.5645,54.506,54.5255,20600.0
2006-09-28 11:35:00,55.98,55.98,55.85,55.85,22700.0,54.5352,54.5352,54.4086,54.4086,22700.0
2006-09-28 11:40:00,55.84,55.84,55.56,55.59,31300.0,54.3989,54.3989,54.1261,54.1553,31300.0
2006-09-28 11:45:00,55.59,55.66,55.45,55.47,21100.0,54.1553,54.2235,54.0189,54.0384,21100.0
2006-09-28 11:50:00,55.46,55.51,55.41,55.46,32600.0,54.0287,54.0774,53.98,54.0287,32600.0
2006-09-28 11:55:00,55.45,55.51,55.42,55.44,31300.0,54.0189,54.0774,53.9897,54.0092,31300.0
2006-09-28 12:00:00,55.44,55.46,55.31,55.31,31000.0,54.0092,54.0287,53.8825,53.8825,31000.0
2006-09-28 12:05:00,55.3,55.37,55.3,55.37,16700.0,53.8728,53.941,53.8728,53.941,16700.0
2006-09-28 12:10:00,55.37,55.39,55.31,55.39,28900.0,53.941,53.9605,53.8825,53.9605,28900.0
2006-09-28 12:15:00,55.4,55.45,55.3,55.38,45300.0,53.9702,54.0189,53.8728,53.9507,45300.0
2006-09-28 12:20:00,55.39,55.39,55.32,55.36,16700.0,53.9605,53.9605,53.8923,53.9312,16700.0
2006-09-28 12:25:00,55.36,55.41,55.32,55.37,10100.0,53.9312,53.98,53.8923,53.941,10100.0
2006-09-28 12:30:00,55.37,55.49,55.31,55.49,19000.0,53.941,54.0579,53.8825,54.0579,19000.0
2006-09-28 12:35:00,55.49,55.49,55.38,55.49,16300.0,54.0579,54.0579,53.9507,54.0579,16300.0
2006-09-28 12:40:00,55.49,55.52,55.48,55.49,13900.0,54.0579,54.0871,54.0482,54.0579,13900.0
2006-09-28 12:45:00,55.48,55.53,55.46,55.52,22000.0,54.0482,54.0969,54.0287,54.0871,22000.0
2006-09-28 12:50:00,55.52,55.65,55.52,55.62,19500.0,54.0871,54.2138,54.0871,54.1845,19500.0
2006-09-28 12:55:00,55.59,55.64,55.55,55.56,15000.0,54.1553,54.204,54.1163,54.1261,15000.0
2006-09-28 13:00:00,55.56,55.56,55.44,55.45,18000.0,54.1261,54.1261,54.0092,54.0189,18000.0
2006-09-28 13:05:00,55.43,55.43,55.36,55.4,22700.0,53.9994,53.9994,53.9312,53.9702,22700.0
2006-09-28 13:10:00,55.4,55.4,55.37,55.37,11300.0,53.9702,53.9702,53.941,53.941,11300.0
2006-09-28 13:15:00,55.36,55.43,55.35,55.42,15800.0,53.9312,53.9994,53.9215,53.9897,15800.0
2006-09-28 13:20:00,55.42,55.56,55.42,55.49,41500.0,53.9897,54.1261,53.9897,54.0579,41500.0
2006-09-28 13:25:00,55.49,55.55,55.35,55.39,30100.0,54.0579,54.1163,53.9215,53.9605,30100.0
2006-09-28 13:30:00,55.38,55.44,55.36,55.43,13200.0,53.9507,54.0092,53.9312,53.9994,13200.0
2006-09-28 13:35:00,55.41,55.43,55.37,55.39,17900.0,53.98,53.9994,53.941,53.9605,17900.0
2006-09-28 13:40:00,55.39,55.5,55.39,55.48,13800.0,53.9605,54.0676,53.9605,54.0482,13800.0
2006-09-28 13:45:00,55.48,55.5,55.39,55.44,24500.0,54.0482,54.0676,53.9605,54.0092,24500.0
2006-09-28 13:50:00,55.43,55.5,55.42,55.45,29400.0,53.9994,54.0676,53.9897,54.0189,29400.0
2006-09-28 13:55:00,55.45,55.45,55.39,55.39,19300.0,54.0189,54.0189,53.9605,53.9605,19300.0
2006-09-28 14:00:00,55.39,55.48,55.39,55.48,54800.0,53.9605,54.0482,53.9605,54.0482,54800.0
2006-09-28 14:05:00,55.46,55.58,55.44,55.57,22500.0,54.0287,54.1456,54.0092,54.1358,22500.0
2006-09-28 14:10:00,55.57,55.64,55.47,55.48,18500.0,54.1358,54.204,54.0384,54.0482,18500.0
2006-09-28 14:15:00,55.49,55.64,55.48,55.62,12600.0,54.0579,54.204,54.0482,54.1845,12600.0
2006-09-28 14:20:00,55.62,55.62,55.47,55.6,19200.0,54.1845,54.1845,54.0384,54.1651,19200.0
2006-09-28 14:25:00,55.62,55.67,55.59,55.59,19800.0,54.1845,54.2332,54.1553,54.1553,19800.0
2006-09-28 14:30:00,55.59,55.6,55.52,55.58,20200.0,54.1553,54.1651,54.0871,54.1456,20200.0
2006-09-28 14:35:00,55.57,55.57,55.45,55.49,25800.0,54.1358,54.1358,54.0189,54.0579,25800.0
2006-09-28 14:40:00,55.5,55.59,55.47,55.58,52300.0,54.0676,54.1553,54.0384,54.1456,52300.0
2006-09-28 14:45:00,55.58,55.63,55.55,55.6,52100.0,54.1456,54.1943,54.1163,54.1651,52100.0
2006-09-28 14:50:00,55.61,55.61,55.52,55.53,34600.0,54.1748,54.1748,54.0871,54.0969,34600.0
2006-09-28 14:55:00,55.53,55.59,55.47,55.59,32600.0,54.0969,54.1553,54.0384,54.1553,32600.0
2006-09-28 15:00:00,55.59,55.62,55.53,55.6,67600.0,54.1553,54.1845,54.0969,54.1651,67600.0
2006-09-28 15:05:00,55.6,55.63,55.56,55.59,58600.0,54.1651,54.1943,54.1261,54.1553,58600.0
2006-09-28 15:10:00,55.6,55.61,55.58,55.6,26300.0,54.1651,54.1748,54.1456,54.1651,26300.0
2006-09-28 15:15:00,55.6,55.68,55.56,55.68,87000.0,54.1651,54.243,54.1261,54.243,87000.0
2006-09-28 15:20:00,55.68,55.73,55.65,55.66,37600.0,54.243,54.2917,54.2138,54.2235,37600.0
2006-09-28 15:25:00,55.67,55.71,55.66,55.69,45200.0,54.2332,54.2722,54.2235,54.2527,45200.0
2006-09-28 15:30:00,55.69,55.8,55.69,55.79,43500.0,54.2527,54.3599,54.2527,54.3502,43500.0
2006-09-28 15:35:00,55.79,55.81,55.78,55.81,30000.0,54.3502,54.3696,54.3404,54.3696,30000.0
2006-09-28 15:40:00,55.81,55.97,55.81,55.96,43600.0,54.3696,54.5255,54.3696,54.5158,43600.0
2006-09-28 15:45:00,55.96,55.98,55.91,55.94,52900.0,54.5158,54.5352,54.4671,54.4963,52900.0
2006-09-28 15:50:00,55.93,55.98,55.93,55.96,40300.0,54.4865,54.5352,54.4865,54.5158,40300.0
2006-09-28 15:55:00,55.97,55.97,55.78,55.78,137300.0,54.5255,54.5255,54.3404,54.3404,137300.0
2006-09-29 09:30:00,55.77,55.78,54.85,54.99,150500.0,54.3307,54.3404,53.4344,53.5708,150500.0
2006-09-29 09:35:00,54.98,55.19,54.89,55.19,40900.0,53.5611,53.7656,53.4734,53.7656,40900.0
2006-09-29 09:40:00,55.19,55.25,55.14,55.25,109300.0,53.7656,53.8241,53.7169,53.8241,109300.0
2006-09-29 09:45:00,55.23,55.34,55.05,55.08,26500.0,53.8046,53.9118,53.6293,53.6585,26500.0
2006-09-29 09:50:00,55.05,55.08,54.85,55.05,44700.0,53.6293,53.6585,53.4344,53.6293,44700.0
2006-09-29 09:55:00,55.01,55.3,55.01,55.21,26300.0,53.5903,53.8728,53.5903,53.7851,26300.0
2006-09-29 10:00:00,55.19,55.38,55.15,55.32,61800.0,53.7656,53.9507,53.7267,53.8923,61800.0
2006-09-29 10:05:00,55.32,55.69,55.32,55.49,55600.0,53.8923,54.2527,53.8923,54.0579,55600.0
2006-09-29 10:10:00,55.46,55.5,55.3,55.3,50900.0,54.0287,54.0676,53.8728,53.8728,50900.0
2006-09-29 10:15:00,55.37,55.63,55.34,55.63,38300.0,53.941,54.1943,53.9118,54.1943,38300.0
2006-09-29 10:20:00,55.64,55.64,55.54,55.6,44400.0,54.204,54.204,54.1066,54.1651,44400.0
2006-09-29 10:25:00,55.57,55.6,55.55,55.59,13700.0,54.1358,54.1651,54.1163,54.1553,13700.0
2006-09-29 10:30:00,55.58,55.6,55.44,55.58,10800.0,54.1456,54.1651,54.0092,54.1456,10800.0
2006-09-29 10:35:00,55.58,55.62,55.57,55.59,32200.0,54.1456,54.1845,54.1358,54.1553,32200.0
2006-09-29 10:40:00,55.59,55.59,55.44,55.56,31200.0,54.1553,54.1553,54.0092,54.1261,31200.0
2006-09-29 10:45:00,55.58,55.63,55.53,55.61,36500.0,54.1456,54.1943,54.0969,54.1748,36500.0
2006-09-29 10:50:00,55.62,55.73,55.58,55.7,13000.0,54.1845,54.2917,54.1456,54.2625,13000.0
2006-09-29 10:55:00,55.66,55.77,55.66,55.77,6900.0,54.2235,54.3307,54.2235,54.3307,6900.0
2006-09-29 11:00:00,55.77,55.77,55.7,55.7,30100.0,54.3307,54.3307,54.2625,54.2625,30100.0
2006-09-29 11:05:00,55.69,55.71,55.64,55.69,12100.0,54.2527,54.2722,54.204,54.2527,12100.0
2006-09-29 11:10:00,55.69,55.7,55.53,55.55,11100.0,54.2527,54.2625,54.0969,54.1163,11100.0
2006-09-29 11:15:00,55.55,55.6,55.54,55.56,8300.0,54.1163,54.1651,54.1066,54.1261,8300.0
2006-09-29 11:20:00,55.55,55.6,55.55,55.58,8400.0,54.1163,54.1651,54.1163,54.1456,8400.0
2006-09-29 11:25:00,55.56,55.64,55.55,55.63,11500.0,54.1261,54.204,54.1163,54.1943,11500.0
2006-09-29 11:30:00,55.61,55.65,55.6,55.64,8300.0,54.1748,54.2138,54.1651,54.204,8300.0
2006-09-29 11:35:00,55.64,55.79,55.63,55.79,30300.0,54.204,54.3502,54.1943,54.3502,30300.0
2006-09-29 11:40:00,55.8,55.84,55.78,55.8,8400.0,54.3599,54.3989,54.3404,54.3599,8400.0
2006-09-29 11:45:00,55.8,55.83,55.76,55.79,13700.0,54.3599,54.3891,54.3209,54.3502,13700.0
2006-09-29 11:50:00,55.78,55.9,55.78,55.9,36700.0,54.3404,54.4573,54.3404,54.4573,36700.0
2006-09-29 11:55:00,55.89,55.95,55.87,55.94,10500.0,54.4476,54.506,54.4281,54.4963,10500.0
2006-09-29 12:00:00,55.93,55.94,55.88,55.89,30400.0,54.4865,54.4963,54.4378,54.4476,30400.0
2006-09-29 12:05:00,55.88,55.9,55.83,55.87,11600.0,54.4378,54.4573,54.3891,54.4281,11600.0
2006-09-29 12:10:00,55.87,55.91,55.86,55.91,10100.0,54.4281,54.4671,54.4183,54.4671,10100.0
2006-09-29 12:15:00,55.9,55.97,55.89,55.92,16300.0,54.4573,54.5255,54.4476,54.4768,16300.0
2006-09-29 12:20:00,55.93,56.0,55.93,55.94,10500.0,54.4865,54.5547,54.4865,54.4963,10500.0
2006-09-29 12:25:00,55.94,55.99,55.93,55.97,3700.0,54.4963,54.545,54.4865,54.5255,3700.0
2006-09-29 12:30:00,55.98,56.0,55.96,55.99,6000.0,54.5352,54.5547,54.5158,54.545,6000.0
2006-09-29 12:35:00,55.98,56.02,55.87,55.87,11800.0,54.5352,54.5742,54.4281,54.4281,11800.0
2006-09-29 12:40:00,55.86,55.86,55.78,55.78,8200.0,54.4183,54.4183,54.3404,54.3404,8200.0
2006-09-29 12:45:00,55.78,55.8,55.77,55.79,11500.0,54.3404,54.3599,54.3307,54.3502,11500.0
2006-09-29 12:50:00,55.78,55.79,55.78,55.79,6300.0,54.3404,54.3502,54.3404,54.3502,6300.0
2006-09-29 12:55:00,55.79,55.8,55.78,55.8,40400.0,54.3502,54.3599,54.3404,54.3599,40400.0
2006-09-29 13:00:00,55.8,55.99,55.8,55.96,39400.0,54.3599,54.545,54.3599,54.5158,39400.0
2006-09-29 13:05:00,55.93,55.94,55.92,55.92,4700.0,54.4865,54.4963,54.4768,54.4768,4700.0
2006-09-29 13:10:00,55.94,55.94,55.9,55.9,20900.0,54.4963,54.4963,54.4573,54.4573,20900.0
2006-09-29 13:15:00,55.89,55.98,55.89,55.97,6700.0,54.4476,54.5352,54.4476,54.5255,6700.0
2006-09-29 13:20:00,55.98,55.98,55.81,55.81,24600.0,54.5352,54.5352,54.3696,54.3696,24600.0
2006-09-29 13:25:00,55.81,55.91,55.81,55.85,14300.0,54.3696,54.4671,54.3696,54.4086,14300.0
2006-09-29 13:30:00,55.84,55.93,55.83,55.91,8000.0,54.3989,54.4865,54.3891,54.4671,8000.0
2006-09-29 13:35:00,55.91,55.97,55.91,55.93,5600.0,54.4671,54.5255,54.4671,54.4865,5600.0
2006-09-29 13:40:00,55.94,55.94,55.85,55.9,7000.0,54.4963,54.4963,54.4086,54.4573,7000.0
2006-09-29 13:45:00,55.9,55.95,55.9,55.94,6100.0,54.4573,54.506,54.4573,54.4963,6100.0
2006-09-29 13:50:00,55.94,55.97,55.92,55.95,11600.0,54.4963,54.5255,54.4768,54.506,11600.0
2006-09-29 13:55:00,55.97,55.99,55.9,55.99,9100.0,54.5255,54.545,54.4573,54.545,9100.0
2006-09-29 14:00:00,55.98,56.06,55.98,56.04,17600.0,54.5352,54.6132,54.5352,54.5937,17600.0
2006-09-29 14:05:00,56.02,56.02,55.92,55.97,16900.0,54.5742,54.5742,54.4768,54.5255,16900.0
2006-09-29 14:10:00,55.97,56.0,55.97,55.98,5600.0,54.5255,54.5547,54.5255,54.5352,5600.0
2006-09-29 14:15:00,55.99,56.03,55.98,56.01,13400.0,54.545,54.584,54.5352,54.5645,13400.0
2006-09-29 14:20:00,56.02,56.03,55.98,55.99,6700.0,54.5742,54.584,54.5352,54.545,6700.0
2006-09-29 14:25:00,55.99,56.03,55.97,56.01,8800.0,54.545,54.584,54.5255,54.5645,8800.0
2006-09-29 14:30:00,56.02,56.03,56.0,56.01,11200.0,54.5742,54.584,54.5547,54.5645,11200.0
2006-09-29 14:35:00,56.02,56.04,56.01,56.04,7800.0,54.5742,54.5937,54.5645,54.5937,7800.0
2006-09-29 14:40:00,56.03,56.1,56.03,56.08,20600.0,54.584,54.6522,54.584,54.6327,20600.0
2006-09-29 14:45:00,56.08,56.17,56.08,56.13,25300.0,54.6327,54.7203,54.6327,54.6814,25300.0
2006-09-29 14:50:00,56.13,56.13,56.08,56.09,9800.0,54.6814,54.6814,54.6327,54.6424,9800.0
2006-09-29 14:55:00,56.09,56.1,56.07,56.1,12500.0,54.6424,54.6522,54.6229,54.6522,12500.0
2006-09-29 15:00:00,56.1,56.11,55.95,55.99,29000.0,54.6522,54.6619,54.506,54.545,29000.0
2006-09-29 15:05:00,55.99,56.0,55.84,55.87,21800.0,54.545,54.5547,54.3989,54.4281,21800.0
2006-09-29 15:10:00,55.88,55.88,55.83,55.83,8400.0,54.4378,54.4378,54.3891,54.3891,8400.0
2006-09-29 15:15:00,55.83,55.95,55.83,55.95,17700.0,54.3891,54.506,54.3891,54.506,17700.0
2006-09-29 15:20:00,55.96,56.06,55.94,55.97,17300.0,54.5158,54.6132,54.4963,54.5255,17300.0
2006-09-29 15:25:00,56.05,56.07,56.02,56.03,11600.0,54.6034,54.6229,54.5742,54.584,11600.0
2006-09-29 15:30:00,56.04,56.04,55.93,55.95,13500.0,54.5937,54.5937,54.4865,54.506,13500.0
2006-09-29 15:35:00,55.95,56.06,55.93,56.06,39900.0,54.506,54.6132,54.4865,54.6132,39900.0
2006-09-29 15:40:00,56.05,56.07,55.94,55.94,51300.0,54.6034,54.6229,54.4963,54.4963,51300.0
2006-09-29 15:45:00,55.93,55.93,55.85,55.87,22400.0,54.4865,54.4865,54.4086,54.4281,22400.0
2006-09-29 15:50:00,55.88,55.9,55.83,55.89,58300.0,54.4378,54.4573,54.3891,54.4476,58300.0
2006-09-29 15:55:00,55.89,55.89,55.69,55.69,135100.0,54.4476,54.4476,54.2527,54.2527,135100.0
2006-10-02 09:30:00,56.1,56.1,55.02,55.08,99200.0,54.6522,54.6522,53.6,53.6585,99200.0
2006-10-02 09:35:00,55.11,55.63,55.09,55.43,89500.0,53.6877,54.1943,53.6682,53.9994,89500.0
2006-10-02 09:40:00,55.45,55.54,55.4,55.54,39600.0,54.0189,54.1066,53.9702,54.1066,39600.0
2006-10-02 09:45:00,55.54,55.68,55.45,55.45,15000.0,54.1066,54.243,54.0189,54.0189,15000.0
2006-10-02 09:50:00,55.45,55.48,55.38,55.38,23200.0,54.0189,54.0482,53.9507,53.9507,23200.0
2006-10-02 09:55:00,55.38,55.59,55.3,55.33,32800.0,53.9507,54.1553,53.8728,53.902,32800.0
2006-10-02 10:00:00,55.31,55.32,54.97,55.05,56900.0,53.8825,53.8923,53.5513,53.6293,56900.0
2006-10-02 10:05:00,55.09,55.25,54.81,54.83,72400.0,53.6682,53.8241,53.3954,53.4149,72400.0
2006-10-02 10:10:00,54.83,54.86,54.58,54.59,99500.0,53.4149,53.4442,53.1714,53.1811,99500.0
2006-10-02 10:15:00,54.57,54.8,54.38,54.61,132500.0,53.1616,53.3857,52.9765,53.2006,132500.0
2006-10-02 10:20:00,54.62,54.7,54.47,54.53,62300.0,53.2103,53.2883,53.0642,53.1227,62300.0
2006-10-02 10:25:00,54.5,54.7,54.36,54.46,82800.0,53.0934,53.2883,52.9571,53.0545,82800.0
2006-10-02 10:30:00,54.47,54.47,54.26,54.29,66300.0,53.0642,53.0642,52.8596,52.8889,66300.0
2006-10-02 10:35:00,54.28,54.33,54.08,54.15,165700.0,52.8791,52.9278,52.6843,52.7525,165700.0
2006-10-02 10:40:00,54.15,54.27,53.91,54.1,88900.0,52.7525,52.8694,52.5187,52.7038,88900.0
2006-10-02 10:45:00,53.95,54.02,53.9,53.91,128800.0,52.5576,52.6258,52.5089,52.5187,128800.0
2006-10-02 10:50:00,53.92,54.06,53.81,54.04,135600.0,52.5284,52.6648,52.4213,52.6453,135600.0
2006-10-02 10:55:00,54.04,54.12,54.01,54.08,148800.0,52.6453,52.7233,52.6161,52.6843,148800.0
2006-10-02 11:00:00,54.05,54.18,54.05,54.12,50300.0,52.6551,52.7817,52.6551,52.7233,50300.0
2006-10-02 11:05:00,54.12,54.2,54.09,54.13,63500.0,52.7233,52.8012,52.694,52.733,63500.0
2006-10-02 11:10:00,54.13,54.42,54.12,54.35,97300.0,52.733,53.0155,52.7233,52.9473,97300.0
2006-10-02 11:15:00,54.37,54.45,54.15,54.45,69800.0,52.9668,53.0447,52.7525,53.0447,69800.0
2006-10-02 11:20:00,54.44,54.44,54.35,54.37,44400.0,53.035,53.035,52.9473,52.9668,44400.0
2006-10-02 11:25:00,54.38,54.4,54.32,54.39,48800.0,52.9765,52.996,52.9181,52.9863,48800.0
2006-10-02 11:30:00,54.39,54.41,54.34,54.36,52200.0,52.9863,53.0058,52.9376,52.9571,52200.0
2006-10-02 11:35:00,54.37,54.43,54.35,54.36,23900.0,52.9668,53.0253,52.9473,52.9571,23900.0
2006-10-02 11:40:00,54.36,54.43,54.35,54.39,80900.0,52.9571,53.0253,52.9473,52.9863,80900.0
2006-10-02 11:45:00,54.43,54.53,54.37,54.47,53300.0,53.0253,53.1227,52.9668,53.0642,53300.0
2006-10-02 11:50:00,54.39,54.42,54.32,54.35,41800.0,52.9863,53.0155,52.9181,52.9473,41800.0
2006-10-02 11:55:00,54.35,54.36,54.13,54.14,40800.0,52.9473,52.9571,52.733,52.7427,40800.0
2006-10-02 12:00:00,54.14,54.26,54.13,54.23,23400.0,52.7427,52.8596,52.733,52.8304,23400.0
2006-10-02 12:05:00,54.24,54.69,54.23,54.69,95300.0,52.8402,53.2785,52.8304,53.2785,95300.0
2006-10-02 12:10:00,54.65,54.65,54.48,54.51,150700.0,53.2396,53.2396,53.074,53.1032,150700.0
2006-10-02 12:15:00,54.53,54.61,54.53,54.58,19400.0,53.1227,53.2006,53.1227,53.1714,19400.0
2006-10-02 12:20:00,54.57,54.57,54.5,54.5,38400.0,53.1616,53.1616,53.0934,53.0934,38400.0
2006-10-02 12:25:00,54.52,54.53,54.42,54.42,24700.0,53.1129,53.1227,53.0155,53.0155,24700.0
2006-10-02 12:30:00,54.42,54.45,54.36,54.43,23800.0,53.0155,53.0447,52.9571,53.0253,23800.0
2006-10-02 12:35:00,54.43,54.45,54.38,54.4,18000.0,53.0253,53.0447,52.9765,52.996,18000.0
2006-10-02 12:40:00,54.39,54.48,54.38,54.46,24500.0,52.9863,53.074,52.9765,53.0545,24500.0
2006-10-02 12:45:00,54.44,54.48,54.41,54.45,37500.0,53.035,53.074,53.0058,53.0447,37500.0
2006-10-02 12:50:00,54.45,54.45,54.37,54.39,33900.0,53.0447,53.0447,52.9668,52.9863,33900.0
2006-10-02 12:55:00,54.38,54.38,54.32,54.33,20400.0,52.9765,52.9765,52.9181,52.9278,20400.0
2006-10-02 13:00:00,54.32,54.45,54.32,54.44,17300.0,52.9181,53.0447,52.9181,53.035,17300.0
2006-10-02 13:05:00,54.44,54.45,54.38,54.39,23300.0,53.035,53.0447,52.9765,52.9863,23300.0
2006-10-02 13:10:00,54.39,54.44,54.37,54.37,21000.0,52.9863,53.035,52.9668,52.9668,21000.0
2006-10-02 13:15:00,54.36,54.36,54.32,54.32,17900.0,52.9571,52.9571,52.9181,52.9181,17900.0
2006-10-02 13:20:00,54.31,54.31,54.2,54.21,13100.0,52.9083,52.9083,52.8012,52.8109,13100.0
2006-10-02 13:25:00,54.2,54.28,54.2,54.26,18200.0,52.8012,52.8791,52.8012,52.8596,18200.0
2006-10-02 13:30:00,54.27,54.27,54.17,54.2,21000.0,52.8694,52.8694,52.772,52.8012,21000.0
2006-10-02 13:35:00,54.2,54.2,54.14,54.2,24200.0,52.8012,52.8012,52.7427,52.8012,24200.0
2006-10-02 13:40:00,54.2,54.2,54.05,54.05,58200.0,52.8012,52.8012,52.6551,52.6551,58200.0
2006-10-02 13:45:00,54.05,54.19,53.95,53.95,67600.0,52.6551,52.7914,52.5576,52.5576,67600.0
2006-10-02 13:50:00,53.95,53.97,53.82,53.82,51900.0,52.5576,52.5771,52.431,52.431,51900.0
2006-10-02 13:55:00,53.84,53.85,53.75,53.83,48600.0,52.4505,52.4602,52.3628,52.4407,48600.0
2006-10-02 14:00:00,53.83,53.89,53.65,53.87,74700.0,52.4407,52.4992,52.2654,52.4797,74700.0
2006-10-02 14:05:00,53.89,53.89,53.67,53.7,29000.0,52.4992,52.4992,52.2849,52.3141,29000.0
2006-10-02 14:10:00,53.73,53.94,53.71,53.88,59200.0,52.3433,52.5479,52.3238,52.4894,59200.0
2006-10-02 14:15:00,53.9,54.04,53.85,53.97,51100.0,52.5089,52.6453,52.4602,52.5771,51100.0
2006-10-02 14:20:00,53.97,54.09,53.95,54.06,73400.0,52.5771,52.694,52.5576,52.6648,73400.0
2006-10-02 14:25:00,54.09,54.24,54.0,54.15,95500.0,52.694,52.8402,52.6063,52.7525,95500.0
2006-10-02 14:30:00,54.14,54.18,54.04,54.04,60500.0,52.7427,52.7817,52.6453,52.6453,60500.0
2006-10-02 14:35:00,54.03,54.04,53.95,53.98,58000.0,52.6356,52.6453,52.5576,52.5869,58000.0
2006-10-02 14:40:00,53.97,54.12,53.91,54.07,57700.0,52.5771,52.7233,52.5187,52.6745,57700.0
2006-10-02 14:45:00,54.07,54.09,53.98,54.03,21200.0,52.6745,52.694,52.5869,52.6356,21200.0
2006-10-02 14:50:00,54.03,54.03,53.9,53.9,30900.0,52.6356,52.6356,52.5089,52.5089,30900.0
2006-10-02 14:55:00,53.9,53.94,53.83,53.9,26900.0,52.5089,52.5479,52.4407,52.5089,26900.0
2006-10-02 15:00:00,53.94,53.96,53.85,53.9,17400.0,52.5479,52.5674,52.4602,52.5089,17400.0
2006-10-02 15:05:00,53.89,53.9,53.73,53.78,30900.0,52.4992,52.5089,52.3433,52.392,30900.0
2006-10-02 15:10:00,53.8,53.81,53.67,53.67,42600.0,52.4115,52.4213,52.2849,52.2849,42600.0
2006-10-02 15:15:00,53.67,53.71,53.61,53.61,62000.0,52.2849,52.3238,52.2264,52.2264,62000.0
2006-10-02 15:20:00,53.61,53.65,53.53,53.63,92400.0,52.2264,52.2654,52.1485,52.2459,92400.0
2006-10-02 15:25:00,53.63,53.71,53.57,53.7,67600.0,52.2459,52.3238,52.1874,52.3141,67600.0
2006-10-02 15:30:00,53.7,53.72,53.6,53.62,97600.0,52.3141,52.3336,52.2167,52.2362,97600.0
2006-10-02 15:35:00,53.62,53.67,53.61,53.67,69600.0,52.2362,52.2849,52.2264,52.2849,69600.0
2006-10-02 15:40:00,53.66,53.74,53.64,53.71,126800.0,52.2751,52.3531,52.2556,52.3238,126800.0
2006-10-02 15:45:00,53.72,54.03,53.7,54.02,122200.0,52.3336,52.6356,52.3141,52.6258,122200.0
2006-10-02 15:50:00,54.01,54.02,53.8,53.91,179200.0,52.6161,52.6258,52.4115,52.5187,179200.0
2006-10-02 15:55:00,53.92,54.11,53.6,53.67,366300.0,52.5284,52.7135,52.2167,52.2849,366300.0
2006-10-03 09:30:00,53.4,53.64,53.3,53.48,99800.0,52.0218,52.2556,51.9244,52.0998,99800.0
2006-10-03 09:35:00,53.49,53.64,53.37,53.48,43600.0,52.1095,52.2556,51.9926,52.0998,43600.0
2006-10-03 09:40:00,53.48,53.93,53.47,53.7,50100.0,52.0998,52.5382,52.09,52.3141,50100.0
2006-10-03 09:45:00,53.68,53.93,53.55,53.59,52200.0,52.2946,52.5382,52.168,52.2069,52200.0
2006-10-03 09:50:00,53.6,53.63,53.43,53.43,39800.0,52.2167,52.2459,52.0511,52.0511,39800.0
2006-10-03 09:55:00,53.43,53.53,53.42,53.48,26900.0,52.0511,52.1485,52.0413,52.0998,26900.0
2006-10-03 10:00:00,53.48,53.6,53.46,53.51,32500.0,52.0998,52.2167,52.0803,52.129,32500.0
2006-10-03 10:05:00,53.51,53.82,53.45,53.61,90700.0,52.129,52.431,52.0705,52.2264,90700.0
2006-10-03 10:10:00,53.6,53.68,53.51,53.64,12800.0,52.2167,52.2946,52.129,52.2556,12800.0
2006-10-03 10:15:00,53.63,53.78,53.6,53.78,13200.0,52.2459,52.392,52.2167,52.392,13200.0
2006-10-03 10:20:00,53.82,53.88,53.65,53.79,14700.0,52.431,52.4894,52.2654,52.4018,14700.0
2006-10-03 10:25:00,53.82,54.03,53.79,54.0,26600.0,52.431,52.6356,52.4018,52.6063,26600.0
2006-10-03 10:30:00,54.02,54.23,53.99,54.22,58900.0,52.6258,52.8304,52.5966,52.8207,58900.0
2006-10-03 10:35:00,54.22,54.41,54.2,54.27,61400.0,52.8207,53.0058,52.8012,52.8694,61400.0
2006-10-03 10:40:00,54.3,54.33,54.13,54.16,42500.0,52.8986,52.9278,52.733,52.7622,42500.0
2006-10-03 10:45:00,54.19,54.24,54.0,54.16,30400.0,52.7914,52.8402,52.6063,52.7622,30400.0
2006-10-03 10:50:00,54.13,54.22,54.09,54.22,15100.0,52.733,52.8207,52.694,52.8207,15100.0
2006-10-03 10:55:00,54.22,54.22,54.14,54.19,16800.0,52.8207,52.8207,52.7427,52.7914,16800.0
2006-10-03 11:00:00,54.17,54.2,54.03,54.07,17700.0,52.772,52.8012,52.6356,52.6745,17700.0
2006-10-03 11:05:00,54.06,54.15,54.06,54.11,14200.0,52.6648,52.7525,52.6648,52.7135,14200.0
2006-10-03 11:10:00,54.1,54.23,54.09,54.22,28600.0,52.7038,52.8304,52.694,52.8207,28600.0
2006-10-03 11:15:00,54.22,54.47,54.22,54.45,31200.0,52.8207,53.0642,52.8207,53.0447,31200.0
2006-10-03 11:20:00,54.45,54.62,54.42,54.56,37300.0,53.0447,53.2103,53.0155,53.1519,37300.0
2006-10-03 11:25:00,54.57,54.78,54.55,54.63,33200.0,53.1616,53.3662,53.1422,53.2201,33200.0
2006-10-03 11:30:00,54.63,54.79,54.62,54.65,31500.0,53.2201,53.376,53.2103,53.2396,31500.0
2006-10-03 11:35:00,54.65,54.65,54.56,54.56,20300.0,53.2396,53.2396,53.1519,53.1519,20300.0
2006-10-03 11:40:00,54.56,54.57,54.47,54.55,17400.0,53.1519,53.1616,53.0642,53.1422,17400.0
2006-10-03 11:45:00,54.54,54.66,54.5,54.5,11000.0,53.1324,53.2493,53.0934,53.0934,11000.0
2006-10-03 11:50:00,54.51,54.55,54.41,54.46,32400.0,53.1032,53.1422,53.0058,53.0545,32400.0
2006-10-03 11:55:00,54.45,54.59,54.43,54.43,9000.0,53.0447,53.1811,53.0253,53.0253,9000.0
2006-10-03 12:00:00,54.45,54.54,54.44,54.48,36200.0,53.0447,53.1324,53.035,53.074,36200.0
2006-10-03 12:05:00,54.47,54.82,54.47,54.78,36300.0,53.0642,53.4052,53.0642,53.3662,36300.0
2006-10-03 12:10:00,54.78,54.89,54.76,54.82,24700.0,53.3662,53.4734,53.3467,53.4052,24700.0
2006-10-03 12:15:00,54.83,54.87,54.77,54.82,36000.0,53.4149,53.4539,53.3565,53.4052,36000.0
2006-10-03 12:20:00,54.79,54.98,54.79,54.96,19300.0,53.376,53.5611,53.376,53.5416,19300.0
2006-10-03 12:25:00,54.94,54.94,54.8,54.85,16300.0,53.5221,53.5221,53.3857,53.4344,16300.0
2006-10-03 12:30:00,54.84,54.96,54.82,54.91,15400.0,53.4247,53.5416,53.4052,53.4929,15400.0
2006-10-03 12:35:00,54.87,54.87,54.76,54.85,12000.0,53.4539,53.4539,53.3467,53.4344,12000.0
2006-10-03 12:40:00,54.86,54.89,54.8,54.83,14400.0,53.4442,53.4734,53.3857,53.4149,14400.0
2006-10-03 12:45:00,54.84,54.86,54.76,54.84,13200.0,53.4247,53.4442,53.3467,53.4247,13200.0
2006-10-03 12:50:00,54.85,54.86,54.82,54.83,6000.0,53.4344,53.4442,53.4052,53.4149,6000.0
2006-10-03 12:55:00,54.83,54.96,54.82,54.95,11800.0,53.4149,53.5416,53.4052,53.5318,11800.0
2006-10-03 13:00:00,54.95,55.0,54.83,54.85,27400.0,53.5318,53.5805,53.4149,53.4344,27400.0
2006-10-03 13:05:00,54.84,54.85,54.74,54.75,14700.0,53.4247,53.4344,53.3273,53.337,14700.0
2006-10-03 13:10:00,54.75,54.79,54.73,54.79,8800.0,53.337,53.376,53.3175,53.376,8800.0
2006-10-03 13:15:00,54.79,54.84,54.77,54.83,17700.0,53.376,53.4247,53.3565,53.4149,17700.0
2006-10-03 13:20:00,54.82,54.85,54.72,54.82,9400.0,53.4052,53.4344,53.3078,53.4052,9400.0
2006-10-03 13:25:00,54.8,54.81,54.7,54.75,10800.0,53.3857,53.3954,53.2883,53.337,10800.0
2006-10-03 13:30:00,54.73,54.75,54.69,54.7,6300.0,53.3175,53.337,53.2785,53.2883,6300.0
2006-10-03 13:35:00,54.68,54.68,54.61,54.62,13800.0,53.2688,53.2688,53.2006,53.2103,13800.0
2006-10-03 13:40:00,54.62,54.64,54.53,54.57,25300.0,53.2103,53.2298,53.1227,53.1616,25300.0
2006-10-03 13:45:00,54.55,54.64,54.53,54.56,19100.0,53.1422,53.2298,53.1227,53.1519,19100.0
2006-10-03 13:50:00,54.55,54.55,54.46,54.53,34500.0,53.1422,53.1422,53.0545,53.1227,34500.0
2006-10-03 13:55:00,54.52,54.56,54.51,54.54,5700.0,53.1129,53.1519,53.1032,53.1324,5700.0
2006-10-03 14:00:00,54.56,54.75,54.55,54.65,34400.0,53.1519,53.337,53.1422,53.2396,34400.0
2006-10-03 14:05:00,54.66,54.67,54.62,54.66,17600.0,53.2493,53.2591,53.2103,53.2493,17600.0
2006-10-03 14:10:00,54.65,54.65,54.5,54.5,38200.0,53.2396,53.2396,53.0934,53.0934,38200.0
2006-10-03 14:15:00,54.5,54.52,54.3,54.4,83400.0,53.0934,53.1129,52.8986,52.996,83400.0
2006-10-03 14:20:00,54.39,54.4,54.35,54.39,16600.0,52.9863,52.996,52.9473,52.9863,16600.0
2006-10-03 14:25:00,54.36,54.36,54.15,54.22,45000.0,52.9571,52.9571,52.7525,52.8207,45000.0
2006-10-03 14:30:00,54.22,54.3,54.18,54.3,34700.0,52.8207,52.8986,52.7817,52.8986,34700.0
2006-10-03 14:35:00,54.28,54.3,54.24,54.28,33000.0,52.8791,52.8986,52.8402,52.8791,33000.0
2006-10-03 14:40:00,54.29,54.33,54.25,54.31,18000.0,52.8889,52.9278,52.8499,52.9083,18000.0
2006-10-03 14:45:00,54.3,54.35,54.26,54.35,25000.0,52.8986,52.9473,52.8596,52.9473,25000.0
2006-10-03 14:50:00,54.35,54.39,54.25,54.3,35100.0,52.9473,52.9863,52.8499,52.8986,35100.0
2006-10-03 14:55:00,54.29,54.37,54.2,54.35,87800.0,52.8889,52.9668,52.8012,52.9473,87800.0
2006-10-03 15:00:00,54.35,54.45,54.34,54.37,59600.0,52.9473,53.0447,52.9376,52.9668,59600.0
2006-10-03 15:05:00,54.37,54.38,54.2,54.28,59900.0,52.9668,52.9765,52.8012,52.8791,59900.0
2006-10-03 15:10:00,54.29,54.3,54.22,54.3,37600.0,52.8889,52.8986,52.8207,52.8986,37600.0
2006-10-03 15:15:00,54.3,54.3,54.21,54.28,46600.0,52.8986,52.8986,52.8109,52.8791,46600.0
2006-10-03 15:20:00,54.3,54.31,54.23,54.29,34000.0,52.8986,52.9083,52.8304,52.8889,34000.0
2006-10-03 15:25:00,54.29,54.3,54.17,54.18,49500.0,52.8889,52.8986,52.772,52.7817,49500.0
2006-10-03 15:30:00,54.18,54.23,54.11,54.18,77700.0,52.7817,52.8304,52.7135,52.7817,77700.0
2006-10-03 15:35:00,54.19,54.24,53.98,53.98,83000.0,52.7914,52.8402,52.5869,52.5869,83000.0
2006-10-03 15:40:00,53.98,54.1,53.98,54.0,97800.0,52.5869,52.7038,52.5869,52.6063,97800.0
2006-10-03 15:45:00,54.0,54.01,53.85,53.92,112700.0,52.6063,52.6161,52.4602,52.5284,112700.0
2006-10-03 15:50:00,53.92,53.93,53.82,53.85,132700.0,52.5284,52.5382,52.431,52.4602,132700.0
2006-10-03 15:55:00,53.85,53.88,53.8,53.8,131700.0,52.4602,52.4894,52.4115,52.4115,131700.0
2006-10-04 09:30:00,53.81,54.15,53.7,53.97,57000.0,52.4213,52.7525,52.3141,52.5771,57000.0
2006-10-04 09:35:00,53.94,54.35,53.94,54.29,37400.0,52.5479,52.9473,52.5479,52.8889,37400.0
2006-10-04 09:40:00,54.27,54.39,54.12,54.25,38400.0,52.8694,52.9863,52.7233,52.8499,38400.0
2006-10-04 09:45:00,54.25,54.29,54.1,54.1,15500.0,52.8499,52.8889,52.7038,52.7038,15500.0
2006-10-04 09:50:00,54.1,54.1,53.82,53.85,24900.0,52.7038,52.7038,52.431,52.4602,24900.0
2006-10-04 09:55:00,53.85,53.85,53.69,53.84,19800.0,52.4602,52.4602,52.3043,52.4505,19800.0
2006-10-04 10:00:00,53.85,53.91,53.65,53.82,29500.0,52.4602,52.5187,52.2654,52.431,29500.0
2006-10-04 10:05:00,53.81,54.0,53.79,53.9,28300.0,52.4213,52.6063,52.4018,52.5089,28300.0
2006-10-04 10:10:00,53.93,54.11,53.9,54.05,44400.0,52.5382,52.7135,52.5089,52.6551,44400.0
2006-10-04 10:15:00,54.04,54.15,54.04,54.13,58900.0,52.6453,52.7525,52.6453,52.733,58900.0
2006-10-04 10:20:00,54.14,54.19,54.05,54.05,38500.0,52.7427,52.7914,52.6551,52.6551,38500.0
2006-10-04 10:25:00,54.07,54.15,54.07,54.15,12100.0,52.6745,52.7525,52.6745,52.7525,12100.0
2006-10-04 10:30:00,54.14,54.22,54.12,54.15,24000.0,52.7427,52.8207,52.7233,52.7525,24000.0
2006-10-04 10:35:00,54.15,54.22,54.15,54.15,18400.0,52.7525,52.8207,52.7525,52.7525,18400.0
2006-10-04 10:40:00,54.15,54.19,54.09,54.15,16400.0,52.7525,52.7914,52.694,52.7525,16400.0
2006-10-04 10:45:00,54.15,54.17,54.1,54.16,9800.0,52.7525,52.772,52.7038,52.7622,9800.0
2006-10-04 10:50:00,54.14,54.24,54.14,54.16,15700.0,52.7427,52.8402,52.7427,52.7622,15700.0
2006-10-04 10:55:00,54.15,54.25,54.15,54.18,8800.0,52.7525,52.8499,52.7525,52.7817,8800.0
2006-10-04 11:00:00,54.16,54.25,54.12,54.12,15600.0,52.7622,52.8499,52.7233,52.7233,15600.0
2006-10-04 11:05:00,54.15,54.24,54.14,54.17,15800.0,52.7525,52.8402,52.7427,52.772,15800.0
2006-10-04 11:10:00,54.16,54.24,54.12,54.16,11300.0,52.7622,52.8402,52.7233,52.7622,11300.0
2006-10-04 11:15:00,54.17,54.25,54.15,54.2,18400.0,52.772,52.8499,52.7525,52.8012,18400.0
2006-10-04 11:20:00,54.19,54.37,54.19,54.32,45800.0,52.7914,52.9668,52.7914,52.9181,45800.0
2006-10-04 11:25:00,54.32,54.48,54.25,54.44,31100.0,52.9181,53.074,52.8499,53.035,31100.0
2006-10-04 11:30:00,54.44,54.48,54.35,54.45,21900.0,53.035,53.074,52.9473,53.0447,21900.0
2006-10-04 11:35:00,54.44,54.53,54.43,54.46,14400.0,53.035,53.1227,53.0253,53.0545,14400.0
2006-10-04 11:40:00,54.47,54.56,54.41,54.53,21000.0,53.0642,53.1519,53.0058,53.1227,21000.0
2006-10-04 11:45:00,54.51,54.59,54.47,54.59,25400.0,53.1032,53.1811,53.0642,53.1811,25400.0
2006-10-04 11:50:00,54.59,54.69,54.59,54.67,19100.0,53.1811,53.2785,53.1811,53.2591,19100.0
2006-10-04 11:55:00,54.64,54.73,54.6,54.71,19300.0,53.2298,53.3175,53.1909,53.298,19300.0
2006-10-04 12:00:00,54.73,54.73,54.63,54.63,27900.0,53.3175,53.3175,53.2201,53.2201,27900.0
2006-10-04 12:05:00,54.62,54.65,54.6,54.6,7300.0,53.2103,53.2396,53.1909,53.1909,7300.0
2006-10-04 12:10:00,54.6,54.6,54.5,54.53,35300.0,53.1909,53.1909,53.0934,53.1227,35300.0
2006-10-04 12:15:00,54.53,54.53,54.46,54.49,30500.0,53.1227,53.1227,53.0545,53.0837,30500.0
2006-10-04 12:20:00,54.5,54.52,54.49,54.52,7200.0,53.0934,53.1129,53.0837,53.1129,7200.0
2006-10-04 12:25:00,54.52,54.56,54.49,54.49,17600.0,53.1129,53.1519,53.0837,53.0837,17600.0
2006-10-04 12:30:00,54.51,54.52,54.5,54.5,6000.0,53.1032,53.1129,53.0934,53.0934,6000.0
2006-10-04 12:35:00,54.5,54.55,54.5,54.54,18200.0,53.0934,53.1422,53.0934,53.1324,18200.0
2006-10-04 12:40:00,54.54,54.66,54.51,54.6,31500.0,53.1324,53.2493,53.1032,53.1909,31500.0
2006-10-04 12:45:00,54.6,54.63,54.58,54.62,20000.0,53.1909,53.2201,53.1714,53.2103,20000.0
2006-10-04 12:50:00,54.62,54.66,54.56,54.6,9900.0,53.2103,53.2493,53.1519,53.1909,9900.0
2006-10-04 12:55:00,54.6,54.63,54.54,54.61,17800.0,53.1909,53.2201,53.1324,53.2006,17800.0
2006-10-04 13:00:00,54.6,54.61,54.51,54.51,10100.0,53.1909,53.2006,53.1032,53.1032,10100.0
2006-10-04 13:05:00,54.51,54.64,54.45,54.47,9600.0,53.1032,53.2298,53.0447,53.0642,9600.0
2006-10-04 13:10:00,54.47,54.56,54.47,54.53,6100.0,53.0642,53.1519,53.0642,53.1227,6100.0
2006-10-04 13:15:00,54.55,54.56,54.45,54.51,14800.0,53.1422,53.1519,53.0447,53.1032,14800.0
2006-10-04 13:20:00,54.52,54.54,54.47,54.49,9500.0,53.1129,53.1324,53.0642,53.0837,9500.0
2006-10-04 13:25:00,54.49,54.64,54.47,54.61,25600.0,53.0837,53.2298,53.0642,53.2006,25600.0
2006-10-04 13:30:00,54.62,54.82,54.56,54.6,59800.0,53.2103,53.4052,53.1519,53.1909,59800.0
2006-10-04 13:35:00,54.6,54.72,54.53,54.53,16600.0,53.1909,53.3078,53.1227,53.1227,16600.0
2006-10-04 13:40:00,54.53,54.57,54.49,54.5,7500.0,53.1227,53.1616,53.0837,53.0934,7500.0
2006-10-04 13:45:00,54.53,54.59,54.49,54.49,8300.0,53.1227,53.1811,53.0837,53.0837,8300.0
2006-10-04 13:50:00,54.52,54.67,54.52,54.58,12500.0,53.1129,53.2591,53.1129,53.1714,12500.0
2006-10-04 13:55:00,54.58,54.64,54.56,54.57,14100.0,53.1714,53.2298,53.1519,53.1616,14100.0
2006-10-04 14:00:00,54.6,54.6,54.57,54.57,10300.0,53.1909,53.1909,53.1616,53.1616,10300.0
2006-10-04 14:05:00,54.57,54.61,54.51,54.57,20600.0,53.1616,53.2006,53.1032,53.1616,20600.0
2006-10-04 14:10:00,54.57,54.75,54.5,54.72,37100.0,53.1616,53.337,53.0934,53.3078,37100.0
2006-10-04 14:15:00,54.73,54.85,54.69,54.85,43500.0,53.3175,53.4344,53.2785,53.4344,43500.0
2006-10-04 14:20:00,54.85,54.94,54.8,54.85,48700.0,53.4344,53.5221,53.3857,53.4344,48700.0
2006-10-04 14:25:00,54.85,55.06,54.85,55.05,72400.0,53.4344,53.639,53.4344,53.6293,72400.0
2006-10-04 14:30:00,55.05,55.08,55.0,55.06,57100.0,53.6293,53.6585,53.5805,53.639,57100.0
2006-10-04 14:35:00,55.07,55.25,55.06,55.09,70100.0,53.6487,53.8241,53.639,53.6682,70100.0
2006-10-04 14:40:00,55.08,55.22,55.03,55.03,40100.0,53.6585,53.7949,53.6098,53.6098,40100.0
2006-10-04 14:45:00,55.05,55.1,54.98,55.08,101600.0,53.6293,53.678,53.5611,53.6585,101600.0
2006-10-04 14:50:00,55.07,55.11,55.03,55.05,46800.0,53.6487,53.6877,53.6098,53.6293,46800.0
2006-10-04 14:55:00,55.06,55.12,55.01,55.09,38600.0,53.639,53.6974,53.5903,53.6682,38600.0
2006-10-04 15:00:00,55.1,55.14,55.05,55.05,28400.0,53.678,53.7169,53.6293,53.6293,28400.0
2006-10-04 15:05:00,55.05,55.11,55.01,55.01,45200.0,53.6293,53.6877,53.5903,53.5903,45200.0
2006-10-04 15:10:00,55.01,55.03,54.82,54.84,111400.0,53.5903,53.6098,53.4052,53.4247,111400.0
2006-10-04 15:15:00,54.85,54.87,54.73,54.74,50900.0,53.4344,53.4539,53.3175,53.3273,50900.0
2006-10-04 15:20:00,54.74,54.83,54.7,54.77,57800.0,53.3273,53.4149,53.2883,53.3565,57800.0
2006-10-04 15:25:00,54.77,54.86,54.76,54.77,14000.0,53.3565,53.4442,53.3467,53.3565,14000.0
2006-10-04 15:30:00,54.77,54.83,54.69,54.83,33300.0,53.3565,53.4149,53.2785,53.4149,33300.0
2006-10-04 15:35:00,54.83,54.85,54.81,54.83,27300.0,53.4149,53.4344,53.3954,53.4149,27300.0
2006-10-04 15:40:00,54.83,54.85,54.79,54.84,34800.0,53.4149,53.4344,53.376,53.4247,34800.0
2006-10-04 15:45:00,54.85,54.98,54.83,54.97,76400.0,53.4344,53.5611,53.4149,53.5513,76400.0
2006-10-04 15:50:00,54.97,55.07,54.87,55.01,103400.0,53.5513,53.6487,53.4539,53.5903,103400.0
2006-10-04 15:55:00,55.0,55.05,54.87,55.05,114700.0,53.5805,53.6293,53.4539,53.6293,114700.0
2006-10-05 09:30:00,55.24,55.36,54.98,55.12,64900.0,53.8143,53.9312,53.5611,53.6974,64900.0
2006-10-05 09:35:00,55.03,55.38,55.03,55.15,46400.0,53.6098,53.9507,53.6098,53.7267,46400.0
2006-10-05 09:40:00,55.14,55.17,55.0,55.11,13900.0,53.7169,53.7462,53.5805,53.6877,13900.0
2006-10-05 09:45:00,55.09,55.16,54.9,54.94,29000.0,53.6682,53.7364,53.4831,53.5221,29000.0
2006-10-05 09:50:00,54.91,55.07,54.84,55.01,32200.0,53.4929,53.6487,53.4247,53.5903,32200.0
2006-10-05 09:55:00,55.0,55.17,54.99,55.11,10800.0,53.5805,53.7462,53.5708,53.6877,10800.0
2006-10-05 10:00:00,55.09,55.15,54.93,54.96,16500.0,53.6682,53.7267,53.5123,53.5416,16500.0
2006-10-05 10:05:00,54.92,55.09,54.92,55.0,41900.0,53.5026,53.6682,53.5026,53.5805,41900.0
2006-10-05 10:10:00,55.0,55.0,54.84,54.86,93400.0,53.5805,53.5805,53.4247,53.4442,93400.0
2006-10-05 10:15:00,54.85,54.85,54.7,54.71,24800.0,53.4344,53.4344,53.2883,53.298,24800.0
2006-10-05 10:20:00,54.77,54.88,54.75,54.81,36500.0,53.3565,53.4636,53.337,53.3954,36500.0
2006-10-05 10:25:00,54.81,54.81,54.74,54.78,27300.0,53.3954,53.3954,53.3273,53.3662,27300.0
2006-10-05 10:30:00,54.76,54.78,54.57,54.66,42100.0,53.3467,53.3662,53.1616,53.2493,42100.0
2006-10-05 10:35:00,54.66,54.68,54.56,54.58,31300.0,53.2493,53.2688,53.1519,53.1714,31300.0
2006-10-05 10:40:00,54.58,54.67,54.58,54.61,34300.0,53.1714,53.2591,53.1714,53.2006,34300.0
2006-10-05 10:45:00,54.6,54.7,54.58,54.65,18000.0,53.1909,53.2883,53.1714,53.2396,18000.0
2006-10-05 10:50:00,54.66,54.67,54.47,54.65,55800.0,53.2493,53.2591,53.0642,53.2396,55800.0
2006-10-05 10:55:00,54.65,54.66,54.56,54.56,16100.0,53.2396,53.2493,53.1519,53.1519,16100.0
2006-10-05 11:00:00,54.58,54.59,54.51,54.51,15000.0,53.1714,53.1811,53.1032,53.1032,15000.0
2006-10-05 11:05:00,54.51,54.58,54.5,54.58,12200.0,53.1032,53.1714,53.0934,53.1714,12200.0
2006-10-05 11:10:00,54.56,54.57,54.5,54.5,16300.0,53.1519,53.1616,53.0934,53.0934,16300.0
2006-10-05 11:15:00,54.49,54.56,54.48,54.54,13700.0,53.0837,53.1519,53.074,53.1324,13700.0
2006-10-05 11:20:00,54.53,54.62,54.53,54.61,15900.0,53.1227,53.2103,53.1227,53.2006,15900.0
2006-10-05 11:25:00,54.6,54.7,54.57,54.69,51600.0,53.1909,53.2883,53.1616,53.2785,51600.0
2006-10-05 11:30:00,54.69,54.69,54.6,54.62,49200.0,53.2785,53.2785,53.1909,53.2103,49200.0
2006-10-05 11:35:00,54.61,54.62,54.56,54.56,12700.0,53.2006,53.2103,53.1519,53.1519,12700.0
2006-10-05 11:40:00,54.58,54.65,54.55,54.65,88900.0,53.1714,53.2396,53.1422,53.2396,88900.0
2006-10-05 11:45:00,54.65,54.65,54.42,54.43,32000.0,53.2396,53.2396,53.0155,53.0253,32000.0
2006-10-05 11:50:00,54.43,54.43,54.38,54.43,21500.0,53.0253,53.0253,52.9765,53.0253,21500.0
2006-10-05 11:55:00,54.44,54.51,54.43,54.48,26800.0,53.035,53.1032,53.0253,53.074,26800.0
2006-10-05 12:00:00,54.48,54.56,54.48,54.5,19300.0,53.074,53.1519,53.074,53.0934,19300.0
2006-10-05 12:05:00,54.5,54.5,54.48,54.5,48900.0,53.0934,53.0934,53.074,53.0934,48900.0
2006-10-05 12:10:00,54.5,54.52,54.47,54.52,20900.0,53.0934,53.1129,53.0642,53.1129,20900.0
2006-10-05 12:15:00,54.52,54.55,54.51,54.55,24000.0,53.1129,53.1422,53.1032,53.1422,24000.0
2006-10-05 12:20:00,54.55,54.55,54.48,54.48,16500.0,53.1422,53.1422,53.074,53.074,16500.0
2006-10-05 12:25:00,54.47,54.53,54.47,54.51,4700.0,53.0642,53.1227,53.0642,53.1032,4700.0
2006-10-05 12:30:00,54.52,54.52,54.45,54.46,18000.0,53.1129,53.1129,53.0447,53.0545,18000.0
2006-10-05 12:35:00,54.48,54.55,54.39,54.53,32900.0,53.074,53.1422,52.9863,53.1227,32900.0
2006-10-05 12:40:00,54.53,54.6,54.52,54.6,7400.0,53.1227,53.1909,53.1129,53.1909,7400.0
2006-10-05 12:45:00,54.6,54.63,54.59,54.59,8100.0,53.1909,53.2201,53.1811,53.1811,8100.0
2006-10-05 12:50:00,54.6,54.63,54.59,54.63,2200.0,53.1909,53.2201,53.1811,53.2201,2200.0
2006-10-05 12:55:00,54.63,54.73,54.62,54.72,7800.0,53.2201,53.3175,53.2103,53.3078,7800.0
2006-10-05 13:00:00,54.71,54.86,54.7,54.8,21500.0,53.298,53.4442,53.2883,53.3857,21500.0
2006-10-05 13:05:00,54.78,54.88,54.75,54.84,14400.0,53.3662,53.4636,53.337,53.4247,14400.0
2006-10-05 13:10:00,54.83,54.9,54.82,54.9,17200.0,53.4149,53.4831,53.4052,53.4831,17200.0
2006-10-05 13:15:00,54.9,55.0,54.89,55.0,28700.0,53.4831,53.5805,53.4734,53.5805,28700.0
2006-10-05 13:20:00,55.0,55.03,54.92,54.97,12400.0,53.5805,53.6098,53.5026,53.5513,12400.0
2006-10-05 13:25:00,54.97,55.0,54.9,54.92,5800.0,53.5513,53.5805,53.4831,53.5026,5800.0
2006-10-05 13:30:00,54.95,54.95,54.79,54.8,5200.0,53.5318,53.5318,53.376,53.3857,5200.0
2006-10-05 13:35:00,54.82,54.82,54.77,54.78,5400.0,53.4052,53.4052,53.3565,53.3662,5400.0
2006-10-05 13:40:00,54.77,54.8,54.69,54.71,9400.0,53.3565,53.3857,53.2785,53.298,9400.0
2006-10-05 13:45:00,54.73,54.8,54.72,54.75,4500.0,53.3175,53.3857,53.3078,53.337,4500.0
2006-10-05 13:50:00,54.75,54.78,54.75,54.77,3800.0,53.337,53.3662,53.337,53.3565,3800.0
2006-10-05 13:55:00,54.78,54.78,54.71,54.74,8400.0,53.3662,53.3662,53.298,53.3273,8400.0
2006-10-05 14:00:00,54.72,54.74,54.69,54.73,8200.0,53.3078,53.3273,53.2785,53.3175,8200.0
2006-10-05 14:05:00,54.73,54.83,54.73,54.81,12100.0,53.3175,53.4149,53.3175,53.3954,12100.0
2006-10-05 14:10:00,54.84,54.86,54.81,54.85,11600.0,53.4247,53.4442,53.3954,53.4344,11600.0
2006-10-05 14:15:00,54.85,54.85,54.75,54.8,8400.0,53.4344,53.4344,53.337,53.3857,8400.0
2006-10-05 14:20:00,54.79,54.84,54.79,54.81,4800.0,53.376,53.4247,53.376,53.3954,4800.0
2006-10-05 14:25:00,54.82,54.93,54.8,54.91,46000.0,53.4052,53.5123,53.3857,53.4929,46000.0
2006-10-05 14:30:00,54.92,54.93,54.83,54.83,21600.0,53.5026,53.5123,53.4149,53.4149,21600.0
2006-10-05 14:35:00,54.85,54.92,54.82,54.9,9600.0,53.4344,53.5026,53.4052,53.4831,9600.0
2006-10-05 14:40:00,54.9,55.0,54.9,55.0,22900.0,53.4831,53.5805,53.4831,53.5805,22900.0
2006-10-05 14:45:00,54.97,55.09,54.94,54.95,12600.0,53.5513,53.6682,53.5221,53.5318,12600.0
2006-10-05 14:50:00,54.96,55.06,54.96,55.0,10000.0,53.5416,53.639,53.5416,53.5805,10000.0
2006-10-05 14:55:00,55.0,55.02,54.98,55.0,117300.0,53.5805,53.6,53.5611,53.5805,117300.0
2006-10-05 15:00:00,55.0,55.0,54.87,55.0,16900.0,53.5805,53.5805,53.4539,53.5805,16900.0
2006-10-05 15:05:00,54.97,54.98,54.91,54.91,71900.0,53.5513,53.5611,53.4929,53.4929,71900.0
2006-10-05 15:10:00,54.9,55.0,54.84,54.87,37200.0,53.4831,53.5805,53.4247,53.4539,37200.0
2006-10-05 15:15:00,54.87,54.88,54.82,54.84,45400.0,53.4539,53.4636,53.4052,53.4247,45400.0
2006-10-05 15:20:00,54.84,54.89,54.82,54.85,78400.0,53.4247,53.4734,53.4052,53.4344,78400.0
2006-10-05 15:25:00,54.85,54.94,54.83,54.86,45100.0,53.4344,53.5221,53.4149,53.4442,45100.0
2006-10-05 15:30:00,54.87,54.89,54.83,54.87,16100.0,53.4539,53.4734,53.4149,53.4539,16100.0
2006-10-05 15:35:00,54.87,54.89,54.84,54.84,8700.0,53.4539,53.4734,53.4247,53.4247,8700.0
2006-10-05 15:40:00,54.86,54.96,54.84,54.88,81700.0,53.4442,53.5416,53.4247,53.4636,81700.0
2006-10-05 15:45:00,54.9,54.9,54.85,54.88,28700.0,53.4831,53.4831,53.4344,53.4636,28700.0
2006-10-05 15:50:00,54.89,54.93,54.79,54.84,117900.0,53.4734,53.5123,53.376,53.4247,117900.0
2006-10-05 15:55:00,54.84,54.88,54.74,54.82,128600.0,53.4247,53.4636,53.3273,53.4052,128600.0
2006-10-06 09:30:00,55.04,55.04,54.78,54.81,53400.0,53.6195,53.6195,53.3662,53.3954,53400.0
2006-10-06 09:35:00,54.81,54.88,54.71,54.79,17800.0,53.3954,53.4636,53.298,53.376,17800.0
2006-10-06 09:40:00,54.81,54.83,54.58,54.58,28100.0,53.3954,53.4149,53.1714,53.1714,28100.0
2006-10-06 09:45:00,54.58,54.76,54.51,54.7,19400.0,53.1714,53.3467,53.1032,53.2883,19400.0
2006-10-06 09:50:00,54.66,54.66,54.52,54.64,15800.0,53.2493,53.2493,53.1129,53.2298,15800.0
2006-10-06 09:55:00,54.67,54.68,54.5,54.53,23100.0,53.2591,53.2688,53.0934,53.1227,23100.0
2006-10-06 10:00:00,54.52,54.52,54.39,54.42,26500.0,53.1129,53.1129,52.9863,53.0155,26500.0
2006-10-06 10:05:00,54.41,54.56,54.41,54.54,9600.0,53.0058,53.1519,53.0058,53.1324,9600.0
2006-10-06 10:10:00,54.55,54.56,54.47,54.56,12900.0,53.1422,53.1519,53.0642,53.1519,12900.0
2006-10-06 10:15:00,54.55,54.55,54.42,54.47,22000.0,53.1422,53.1422,53.0155,53.0642,22000.0
2006-10-06 10:20:00,54.45,54.49,54.32,54.32,16900.0,53.0447,53.0837,52.9181,52.9181,16900.0
2006-10-06 10:25:00,54.32,54.32,54.09,54.1,47400.0,52.9181,52.9181,52.694,52.7038,47400.0
2006-10-06 10:30:00,54.13,54.19,54.05,54.17,44000.0,52.733,52.7914,52.6551,52.772,44000.0
2006-10-06 10:35:00,54.16,54.3,54.11,54.11,15300.0,52.7622,52.8986,52.7135,52.7135,15300.0
2006-10-06 10:40:00,54.12,54.33,54.11,54.29,8100.0,52.7233,52.9278,52.7135,52.8889,8100.0
2006-10-06 10:45:00,54.28,54.54,54.28,54.49,8400.0,52.8791,53.1324,52.8791,53.0837,8400.0
2006-10-06 10:50:00,54.44,54.47,54.39,54.47,7800.0,53.035,53.0642,52.9863,53.0642,7800.0
2006-10-06 10:55:00,54.47,54.6,54.42,54.53,12000.0,53.0642,53.1909,53.0155,53.1227,12000.0
2006-10-06 11:00:00,54.52,54.68,54.49,54.62,11200.0,53.1129,53.2688,53.0837,53.2103,11200.0
2006-10-06 11:05:00,54.59,54.64,54.5,54.51,4500.0,53.1811,53.2298,53.0934,53.1032,4500.0
2006-10-06 11:10:00,54.53,54.58,54.51,54.58,7000.0,53.1227,53.1714,53.1032,53.1714,7000.0
2006-10-06 11:15:00,54.6,54.64,54.56,54.6,15000.0,53.1909,53.2298,53.1519,53.1909,15000.0
2006-10-06 11:20:00,54.58,54.7,54.57,54.67,16800.0,53.1714,53.2883,53.1616,53.2591,16800.0
2006-10-06 11:25:00,54.67,54.72,54.65,54.72,6400.0,53.2591,53.3078,53.2396,53.3078,6400.0
2006-10-06 11:30:00,54.72,54.72,54.66,54.67,5300.0,53.3078,53.3078,53.2493,53.2591,5300.0
2006-10-06 11:35:00,54.65,54.66,54.63,54.63,2000.0,53.2396,53.2493,53.2201,53.2201,2000.0
2006-10-06 11:40:00,54.63,54.65,54.61,54.61,1900.0,53.2201,53.2396,53.2006,53.2006,1900.0
2006-10-06 11:45:00,54.61,54.62,54.4,54.41,10100.0,53.2006,53.2103,52.996,53.0058,10100.0
2006-10-06 11:50:00,54.4,54.45,54.39,54.4,4900.0,52.996,53.0447,52.9863,52.996,4900.0
2006-10-06 11:55:00,54.43,54.52,54.4,54.52,4700.0,53.0253,53.1129,52.996,53.1129,4700.0
2006-10-06 12:00:00,54.53,54.58,54.53,54.54,5500.0,53.1227,53.1714,53.1227,53.1324,5500.0
2006-10-06 12:05:00,54.54,54.56,54.44,54.46,7300.0,53.1324,53.1519,53.035,53.0545,7300.0
2006-10-06 12:10:00,54.44,54.56,54.44,54.54,21000.0,53.035,53.1519,53.035,53.1324,21000.0
2006-10-06 12:15:00,54.55,54.58,54.52,54.55,3200.0,53.1422,53.1714,53.1129,53.1422,3200.0
2006-10-06 12:20:00,54.54,54.54,54.49,54.53,5600.0,53.1324,53.1324,53.0837,53.1227,5600.0
2006-10-06 12:25:00,54.53,54.54,54.46,54.49,5200.0,53.1227,53.1324,53.0545,53.0837,5200.0
2006-10-06 12:30:00,54.52,54.58,54.49,54.55,3700.0,53.1129,53.1714,53.0837,53.1422,3700.0
2006-10-06 12:35:00,54.56,54.56,54.49,54.52,5700.0,53.1519,53.1519,53.0837,53.1129,5700.0
2006-10-06 12:40:00,54.53,54.54,54.49,54.5,3100.0,53.1227,53.1324,53.0837,53.0934,3100.0
2006-10-06 12:45:00,54.51,54.71,54.5,54.71,22900.0,53.1032,53.298,53.0934,53.298,22900.0
2006-10-06 12:50:00,54.72,54.72,54.68,54.68,4400.0,53.3078,53.3078,53.2688,53.2688,4400.0
2006-10-06 12:55:00,54.69,54.76,54.69,54.72,8500.0,53.2785,53.3467,53.2785,53.3078,8500.0
2006-10-06 13:00:00,54.73,54.83,54.73,54.79,11900.0,53.3175,53.4149,53.3175,53.376,11900.0
2006-10-06 13:05:00,54.8,54.83,54.74,54.76,18200.0,53.3857,53.4149,53.3273,53.3467,18200.0
2006-10-06 13:10:00,54.77,54.78,54.62,54.62,38100.0,53.3565,53.3662,53.2103,53.2103,38100.0
2006-10-06 13:15:00,54.62,54.69,54.6,54.69,27400.0,53.2103,53.2785,53.1909,53.2785,27400.0
2006-10-06 13:20:00,54.7,54.73,54.64,54.65,8500.0,53.2883,53.3175,53.2298,53.2396,8500.0
2006-10-06 13:25:00,54.65,54.65,54.48,54.57,23000.0,53.2396,53.2396,53.074,53.1616,23000.0
2006-10-06 13:30:00,54.56,54.59,54.55,54.57,6300.0,53.1519,53.1811,53.1422,53.1616,6300.0
2006-10-06 13:35:00,54.57,54.57,54.49,54.49,4900.0,53.1616,53.1616,53.0837,53.0837,4900.0
2006-10-06 13:40:00,54.5,54.54,54.37,54.4,78800.0,53.0934,53.1324,52.9668,52.996,78800.0
2006-10-06 13:45:00,54.4,54.45,54.26,54.27,79200.0,52.996,53.0447,52.8596,52.8694,79200.0
2006-10-06 13:50:00,54.28,54.33,54.21,54.25,57100.0,52.8791,52.9278,52.8109,52.8499,57100.0
2006-10-06 13:55:00,54.25,54.28,54.24,54.26,32900.0,52.8499,52.8791,52.8402,52.8596,32900.0
2006-10-06 14:00:00,54.26,54.35,54.21,54.34,95400.0,52.8596,52.9473,52.8109,52.9376,95400.0
2006-10-06 14:05:00,54.34,54.36,54.29,54.3,12800.0,52.9376,52.9571,52.8889,52.8986,12800.0
2006-10-06 14:10:00,54.32,54.38,54.3,54.35,11900.0,52.9181,52.9765,52.8986,52.9473,11900.0
2006-10-06 14:15:00,54.37,54.42,54.37,54.4,4000.0,52.9668,53.0155,52.9668,52.996,4000.0
2006-10-06 14:20:00,54.41,54.44,54.32,54.37,17900.0,53.0058,53.035,52.9181,52.9668,17900.0
2006-10-06 14:25:00,54.37,54.44,54.35,54.37,17600.0,52.9668,53.035,52.9473,52.9668,17600.0
2006-10-06 14:30:00,54.39,54.48,54.37,54.46,9700.0,52.9863,53.074,52.9668,53.0545,9700.0
2006-10-06 14:35:00,54.47,54.6,54.47,54.59,33800.0,53.0642,53.1909,53.0642,53.1811,33800.0
2006-10-06 14:40:00,54.58,54.69,54.57,54.61,22400.0,53.1714,53.2785,53.1616,53.2006,22400.0
2006-10-06 14:45:00,54.61,54.62,54.51,54.6,20800.0,53.2006,53.2103,53.1032,53.1909,20800.0
2006-10-06 14:50:00,54.61,54.66,54.58,54.65,12900.0,53.2006,53.2493,53.1714,53.2396,12900.0
2006-10-06 14:55:00,54.65,54.69,54.62,54.69,9500.0,53.2396,53.2785,53.2103,53.2785,9500.0
2006-10-06 15:00:00,54.68,54.69,54.58,54.65,13800.0,53.2688,53.2785,53.1714,53.2396,13800.0
2006-10-06 15:05:00,54.65,54.71,54.65,54.66,15500.0,53.2396,53.298,53.2396,53.2493,15500.0
2006-10-06 15:10:00,54.66,54.66,54.57,54.6,17800.0,53.2493,53.2493,53.1616,53.1909,17800.0
2006-10-06 15:15:00,54.6,54.63,54.5,54.61,18400.0,53.1909,53.2201,53.0934,53.2006,18400.0
2006-10-06 15:20:00,54.62,54.7,54.6,54.68,15000.0,53.2103,53.2883,53.1909,53.2688,15000.0
2006-10-06 15:25:00,54.67,54.68,54.58,54.6,19400.0,53.2591,53.2688,53.1714,53.1909,19400.0
2006-10-06 15:30:00,54.58,54.65,54.57,54.61,21900.0,53.1714,53.2396,53.1616,53.2006,21900.0
2006-10-06 15:35:00,54.64,54.64,54.46,54.55,17800.0,53.2298,53.2298,53.0545,53.1422,17800.0
2006-10-06 15:40:00,54.56,54.6,54.47,54.48,23200.0,53.1519,53.1909,53.0642,53.074,23200.0
2006-10-06 15:45:00,54.47,54.47,54.37,54.39,16800.0,53.0642,53.0642,52.9668,52.9863,16800.0
2006-10-06 15:50:00,54.38,54.7,54.38,54.57,71300.0,52.9765,53.2883,52.9765,53.1616,71300.0
2006-10-06 15:55:00,54.59,54.64,54.51,54.55,57200.0,53.1811,53.2298,53.1032,53.1422,57200.0
2006-10-09 09:30:00,54.71,54.86,54.33,54.83,36700.0,53.298,53.4442,52.9278,53.4149,36700.0
2006-10-09 09:35:00,54.82,54.82,54.47,54.49,8100.0,53.4052,53.4052,53.0642,53.0837,8100.0
2006-10-09 09:40:00,54.52,54.52,54.08,54.22,35700.0,53.1129,53.1129,52.6843,52.8207,35700.0
2006-10-09 09:45:00,54.22,54.4,54.21,54.4,7100.0,52.8207,52.996,52.8109,52.996,7100.0
2006-10-09 09:50:00,54.41,54.62,54.41,54.56,17300.0,53.0058,53.2103,53.0058,53.1519,17300.0
2006-10-09 09:55:00,54.53,54.53,54.41,54.42,15400.0,53.1227,53.1227,53.0058,53.0155,15400.0
2006-10-09 10:00:00,54.44,54.63,54.37,54.53,23600.0,53.035,53.2201,52.9668,53.1227,23600.0
2006-10-09 10:05:00,54.54,54.55,54.46,54.48,6600.0,53.1324,53.1422,53.0545,53.074,6600.0
2006-10-09 10:10:00,54.48,54.55,54.46,54.48,6900.0,53.074,53.1422,53.0545,53.074,6900.0
2006-10-09 10:15:00,54.47,54.5,54.25,54.26,11500.0,53.0642,53.0934,52.8499,52.8596,11500.0
2006-10-09 10:20:00,54.26,54.3,54.25,54.28,9600.0,52.8596,52.8986,52.8499,52.8791,9600.0
2006-10-09 10:25:00,54.29,54.32,54.2,54.22,12500.0,52.8889,52.9181,52.8012,52.8207,12500.0
2006-10-09 10:30:00,54.23,54.24,54.1,54.16,16700.0,52.8304,52.8402,52.7038,52.7622,16700.0
2006-10-09 10:35:00,54.14,54.26,54.14,54.24,11100.0,52.7427,52.8596,52.7427,52.8402,11100.0
2006-10-09 10:40:00,54.24,54.27,54.16,54.16,8500.0,52.8402,52.8694,52.7622,52.7622,8500.0
2006-10-09 10:45:00,54.17,54.2,54.16,54.2,4100.0,52.772,52.8012,52.7622,52.8012,4100.0
2006-10-09 10:50:00,54.18,54.32,54.18,54.29,9800.0,52.7817,52.9181,52.7817,52.8889,9800.0
2006-10-09 10:55:00,54.31,54.35,54.21,54.25,14000.0,52.9083,52.9473,52.8109,52.8499,14000.0
2006-10-09 11:00:00,54.22,54.26,54.14,54.15,9600.0,52.8207,52.8596,52.7427,52.7525,9600.0
2006-10-09 11:05:00,54.15,54.24,54.14,54.21,21100.0,52.7525,52.8402,52.7427,52.8109,21100.0
2006-10-09 11:10:00,54.2,54.21,54.19,54.2,19000.0,52.8012,52.8109,52.7914,52.8012,19000.0
2006-10-09 11:15:00,54.21,54.21,54.16,54.18,9300.0,52.8109,52.8109,52.7622,52.7817,9300.0
2006-10-09 11:20:00,54.18,54.19,54.1,54.18,14200.0,52.7817,52.7914,52.7038,52.7817,14200.0
2006-10-09 11:25:00,54.19,54.34,54.18,54.24,13700.0,52.7914,52.9376,52.7817,52.8402,13700.0
2006-10-09 11:30:00,54.23,54.31,54.15,54.26,17500.0,52.8304,52.9083,52.7525,52.8596,17500.0
2006-10-09 11:35:00,54.24,54.39,54.2,54.32,20600.0,52.8402,52.9863,52.8012,52.9181,20600.0
2006-10-09 11:40:00,54.29,54.29,54.21,54.21,11400.0,52.8889,52.8889,52.8109,52.8109,11400.0
2006-10-09 11:45:00,54.21,54.23,54.15,54.17,6700.0,52.8109,52.8304,52.7525,52.772,6700.0
2006-10-09 11:50:00,54.17,54.17,54.1,54.11,14000.0,52.772,52.772,52.7038,52.7135,14000.0
2006-10-09 11:55:00,54.11,54.19,54.1,54.16,13400.0,52.7135,52.7914,52.7038,52.7622,13400.0
2006-10-09 12:00:00,54.17,54.17,54.12,54.13,11800.0,52.772,52.772,52.7233,52.733,11800.0
2006-10-09 12:05:00,54.13,54.17,54.12,54.14,11300.0,52.733,52.772,52.7233,52.7427,11300.0
2006-10-09 12:10:00,54.16,54.16,54.12,54.13,6000.0,52.7622,52.7622,52.7233,52.733,6000.0
2006-10-09 12:15:00,54.12,54.14,54.0,54.0,21500.0,52.7233,52.7427,52.6063,52.6063,21500.0
2006-10-09 12:20:00,54.02,54.02,53.99,54.01,32900.0,52.6258,52.6258,52.5966,52.6161,32900.0
2006-10-09 12:25:00,54.0,54.06,53.93,54.0,27600.0,52.6063,52.6648,52.5382,52.6063,27600.0
2006-10-09 12:30:00,54.0,54.08,53.98,53.98,30800.0,52.6063,52.6843,52.5869,52.5869,30800.0
2006-10-09 12:35:00,53.98,53.98,53.88,53.89,32600.0,52.5869,52.5869,52.4894,52.4992,32600.0
2006-10-09 12:40:00,53.89,53.94,53.89,53.92,13700.0,52.4992,52.5479,52.4992,52.5284,13700.0
2006-10-09 12:45:00,53.92,53.94,53.87,53.89,26900.0,52.5284,52.5479,52.4797,52.4992,26900.0
2006-10-09 12:50:00,53.89,53.94,53.85,53.9,37000.0,52.4992,52.5479,52.4602,52.5089,37000.0
2006-10-09 12:55:00,53.91,53.93,53.85,53.85,41800.0,52.5187,52.5382,52.4602,52.4602,41800.0
2006-10-09 13:00:00,53.85,53.89,53.85,53.85,8600.0,52.4602,52.4992,52.4602,52.4602,8600.0
2006-10-09 13:05:00,53.87,53.89,53.85,53.87,18500.0,52.4797,52.4992,52.4602,52.4797,18500.0
2006-10-09 13:10:00,53.87,53.99,53.87,53.97,22500.0,52.4797,52.5966,52.4797,52.5771,22500.0
2006-10-09 13:15:00,53.96,53.98,53.87,53.88,22700.0,52.5674,52.5869,52.4797,52.4894,22700.0
2006-10-09 13:20:00,53.88,53.9,53.88,53.89,12400.0,52.4894,52.5089,52.4894,52.4992,12400.0
2006-10-09 13:25:00,53.9,54.04,53.89,54.01,26100.0,52.5089,52.6453,52.4992,52.6161,26100.0
2006-10-09 13:30:00,54.01,54.02,53.91,53.91,25400.0,52.6161,52.6258,52.5187,52.5187,25400.0
2006-10-09 13:35:00,53.92,53.95,53.91,53.91,26000.0,52.5284,52.5576,52.5187,52.5187,26000.0
2006-10-09 13:40:00,53.91,53.96,53.91,53.91,15900.0,52.5187,52.5674,52.5187,52.5187,15900.0
2006-10-09 13:45:00,53.91,53.92,53.88,53.89,16100.0,52.5187,52.5284,52.4894,52.4992,16100.0
2006-10-09 13:50:00,53.88,53.9,53.87,53.88,7900.0,52.4894,52.5089,52.4797,52.4894,7900.0
2006-10-09 13:55:00,53.87,53.9,53.84,53.86,19200.0,52.4797,52.5089,52.4505,52.47,19200.0
2006-10-09 14:00:00,53.88,53.89,53.85,53.85,11600.0,52.4894,52.4992,52.4602,52.4602,11600.0
2006-10-09 14:05:00,53.85,53.93,53.85,53.91,17000.0,52.4602,52.5382,52.4602,52.5187,17000.0
2006-10-09 14:10:00,53.93,53.96,53.86,53.87,27300.0,52.5382,52.5674,52.47,52.4797,27300.0
2006-10-09 14:15:00,53.87,53.87,53.86,53.86,14100.0,52.4797,52.4797,52.47,52.47,14100.0
2006-10-09 14:20:00,53.86,53.89,53.86,53.87,14900.0,52.47,52.4992,52.47,52.4797,14900.0
2006-10-09 14:25:00,53.87,53.95,53.85,53.93,18300.0,52.4797,52.5576,52.4602,52.5382,18300.0
2006-10-09 14:30:00,53.93,54.0,53.92,53.98,16900.0,52.5382,52.6063,52.5284,52.5869,16900.0
2006-10-09 14:35:00,53.97,54.05,53.93,54.03,30700.0,52.5771,52.6551,52.5382,52.6356,30700.0
2006-10-09 14:40:00,54.02,54.07,54.0,54.05,24200.0,52.6258,52.6745,52.6063,52.6551,24200.0
2006-10-09 14:45:00,54.06,54.08,54.02,54.03,19800.0,52.6648,52.6843,52.6258,52.6356,19800.0
2006-10-09 14:50:00,54.03,54.05,53.97,53.98,16800.0,52.6356,52.6551,52.5771,52.5869,16800.0
2006-10-09 14:55:00,53.99,54.03,53.96,53.99,21700.0,52.5966,52.6356,52.5674,52.5966,21700.0
2006-10-09 15:00:00,53.99,54.0,53.91,53.91,32500.0,52.5966,52.6063,52.5187,52.5187,32500.0
2006-10-09 15:05:00,53.93,53.93,53.76,53.77,33500.0,52.5382,52.5382,52.3725,52.3823,33500.0
2006-10-09 15:10:00,53.77,53.92,53.77,53.91,47200.0,52.3823,52.5284,52.3823,52.5187,47200.0
2006-10-09 15:15:00,53.91,53.96,53.84,53.85,20900.0,52.5187,52.5674,52.4505,52.4602,20900.0
2006-10-09 15:20:00,53.85,53.87,53.78,53.78,31200.0,52.4602,52.4797,52.392,52.392,31200.0
2006-10-09 15:25:00,53.77,53.82,53.76,53.78,35000.0,52.3823,52.431,52.3725,52.392,35000.0
2006-10-09 15:30:00,53.78,53.82,53.74,53.75,38100.0,52.392,52.431,52.3531,52.3628,38100.0
2006-10-09 15:35:00,53.76,53.79,53.72,53.76,45900.0,52.3725,52.4018,52.3336,52.3725,45900.0
2006-10-09 15:40:00,53.77,53.79,53.76,53.78,46500.0,52.3823,52.4018,52.3725,52.392,46500.0
2006-10-09 15:45:00,53.78,53.91,53.77,53.9,45200.0,52.392,52.5187,52.3823,52.5089,45200.0
2006-10-09 15:50:00,53.9,53.95,53.82,53.87,72400.0,52.5089,52.5576,52.431,52.4797,72400.0
2006-10-09 15:55:00,53.86,53.86,53.73,53.74,71300.0,52.47,52.47,52.3433,52.3531,71300.0
2006-10-10 09:30:00,53.93,53.93,53.07,53.11,124700.0,52.5382,52.5382,51.7004,51.7393,124700.0
2006-10-10 09:35:00,53.08,53.64,53.08,53.6,74400.0,51.7101,52.2556,51.7101,52.2167,74400.0
2006-10-10 09:40:00,53.61,53.78,53.59,53.65,65800.0,52.2264,52.392,52.2069,52.2654,65800.0
2006-10-10 09:45:00,53.66,53.74,53.56,53.62,31100.0,52.2751,52.3531,52.1777,52.2362,31100.0
2006-10-10 09:50:00,53.64,53.66,53.49,53.49,51700.0,52.2556,52.2751,52.1095,52.1095,51700.0
2006-10-10 09:55:00,53.5,53.66,53.5,53.62,27700.0,52.1193,52.2751,52.1193,52.2362,27700.0
2006-10-10 10:00:00,53.62,53.65,53.5,53.6,25200.0,52.2362,52.2654,52.1193,52.2167,25200.0
2006-10-10 10:05:00,53.59,53.62,53.49,53.59,25500.0,52.2069,52.2362,52.1095,52.2069,25500.0
2006-10-10 10:10:00,53.57,53.57,53.5,53.52,57800.0,52.1874,52.1874,52.1193,52.1387,57800.0
2006-10-10 10:15:00,53.5,53.69,53.45,53.57,30200.0,52.1193,52.3043,52.0705,52.1874,30200.0
2006-10-10 10:20:00,53.56,53.6,53.53,53.54,28900.0,52.1777,52.2167,52.1485,52.1582,28900.0
2006-10-10 10:25:00,53.54,53.63,53.51,53.57,17500.0,52.1582,52.2459,52.129,52.1874,17500.0
2006-10-10 10:30:00,53.59,53.7,53.55,53.66,32600.0,52.2069,52.3141,52.168,52.2751,32600.0
2006-10-10 10:35:00,53.68,53.99,53.65,53.85,40400.0,52.2946,52.5966,52.2654,52.4602,40400.0
2006-10-10 10:40:00,53.88,53.92,53.79,53.79,44000.0,52.4894,52.5284,52.4018,52.4018,44000.0
2006-10-10 10:45:00,53.8,53.88,53.75,53.79,21700.0,52.4115,52.4894,52.3628,52.4018,21700.0
2006-10-10 10:50:00,53.79,53.94,53.79,53.9,12400.0,52.4018,52.5479,52.4018,52.5089,12400.0
2006-10-10 10:55:00,53.89,54.12,53.89,54.02,86400.0,52.4992,52.7233,52.4992,52.6258,86400.0
2006-10-10 11:00:00,54.02,54.05,53.97,53.99,100900.0,52.6258,52.6551,52.5771,52.5966,100900.0
2006-10-10 11:05:00,53.99,54.09,53.96,54.03,102300.0,52.5966,52.694,52.5674,52.6356,102300.0
2006-10-10 11:10:00,54.04,54.3,54.03,54.3,54200.0,52.6453,52.8986,52.6356,52.8986,54200.0
2006-10-10 11:15:00,54.3,54.38,54.27,54.37,38400.0,52.8986,52.9765,52.8694,52.9668,38400.0
2006-10-10 11:20:00,54.38,54.49,54.35,54.35,70000.0,52.9765,53.0837,52.9473,52.9473,70000.0
2006-10-10 11:25:00,54.36,54.5,54.35,54.5,57100.0,52.9571,53.0934,52.9473,53.0934,57100.0
2006-10-10 11:30:00,54.5,54.79,54.5,54.77,98000.0,53.0934,53.376,53.0934,53.3565,98000.0
2006-10-10 11:35:00,54.77,55.0,54.75,54.97,144000.0,53.3565,53.5805,53.337,53.5513,144000.0
2006-10-10 11:40:00,54.97,55.05,54.84,54.94,183500.0,53.5513,53.6293,53.4247,53.5221,183500.0
2006-10-10 11:45:00,54.94,54.95,54.77,54.83,34300.0,53.5221,53.5318,53.3565,53.4149,34300.0
2006-10-10 11:50:00,54.82,54.82,54.61,54.62,29900.0,53.4052,53.4052,53.2006,53.2103,29900.0
2006-10-10 11:55:00,54.6,54.71,54.55,54.71,43900.0,53.1909,53.298,53.1422,53.298,43900.0
2006-10-10 12:00:00,54.7,54.83,54.7,54.75,42900.0,53.2883,53.4149,53.2883,53.337,42900.0
2006-10-10 12:05:00,54.74,54.78,54.69,54.73,40000.0,53.3273,53.3662,53.2785,53.3175,40000.0
2006-10-10 12:10:00,54.73,54.92,54.73,54.89,30700.0,53.3175,53.5026,53.3175,53.4734,30700.0
2006-10-10 12:15:00,54.89,54.92,54.8,54.8,24100.0,53.4734,53.5026,53.3857,53.3857,24100.0
2006-10-10 12:20:00,54.81,54.86,54.8,54.85,29200.0,53.3954,53.4442,53.3857,53.4344,29200.0
2006-10-10 12:25:00,54.84,54.85,54.8,54.85,16700.0,53.4247,53.4344,53.3857,53.4344,16700.0
2006-10-10 12:30:00,54.85,54.86,54.76,54.86,16100.0,53.4344,53.4442,53.3467,53.4442,16100.0
2006-10-10 12:35:00,54.87,54.87,54.75,54.75,12700.0,53.4539,53.4539,53.337,53.337,12700.0
2006-10-10 12:40:00,54.77,54.77,54.66,54.69,45900.0,53.3565,53.3565,53.2493,53.2785,45900.0
2006-10-10 12:45:00,54.69,54.71,54.69,54.71,5400.0,53.2785,53.298,53.2785,53.298,5400.0
2006-10-10 12:50:00,54.71,54.71,54.52,54.6,17400.0,53.298,53.298,53.1129,53.1909,17400.0
2006-10-10 12:55:00,54.59,54.67,54.58,54.62,8800.0,53.1811,53.2591,53.1714,53.2103,8800.0
2006-10-10 13:00:00,54.62,54.64,54.58,54.61,9200.0,53.2103,53.2298,53.1714,53.2006,9200.0
2006-10-10 13:05:00,54.59,54.63,54.55,54.61,6600.0,53.1811,53.2201,53.1422,53.2006,6600.0
2006-10-10 13:10:00,54.63,54.63,54.56,54.58,12100.0,53.2201,53.2201,53.1519,53.1714,12100.0
2006-10-10 13:15:00,54.6,54.63,54.59,54.6,17400.0,53.1909,53.2201,53.1811,53.1909,17400.0
2006-10-10 13:20:00,54.6,54.67,54.6,54.6,10800.0,53.1909,53.2591,53.1909,53.1909,10800.0
2006-10-10 13:25:00,54.62,54.62,54.52,54.52,9800.0,53.2103,53.2103,53.1129,53.1129,9800.0
2006-10-10 13:30:00,54.53,54.53,54.37,54.41,44600.0,53.1227,53.1227,52.9668,53.0058,44600.0
2006-10-10 13:35:00,54.42,54.43,54.24,54.35,34700.0,53.0155,53.0253,52.8402,52.9473,34700.0
2006-10-10 13:40:00,54.34,54.38,54.21,54.38,24200.0,52.9376,52.9765,52.8109,52.9765,24200.0
2006-10-10 13:45:00,54.39,54.45,54.33,54.4,10800.0,52.9863,53.0447,52.9278,52.996,10800.0
2006-10-10 13:50:00,54.37,54.58,54.37,54.58,11500.0,52.9668,53.1714,52.9668,53.1714,11500.0
2006-10-10 13:55:00,54.58,54.69,54.55,54.69,21900.0,53.1714,53.2785,53.1422,53.2785,21900.0
2006-10-10 14:00:00,54.68,54.72,54.53,54.7,22400.0,53.2688,53.3078,53.1227,53.2883,22400.0
2006-10-10 14:05:00,54.69,54.7,54.6,54.65,119800.0,53.2785,53.2883,53.1909,53.2396,119800.0
2006-10-10 14:10:00,54.67,54.75,54.59,54.68,18500.0,53.2591,53.337,53.1811,53.2688,18500.0
2006-10-10 14:15:00,54.69,54.7,54.61,54.66,6500.0,53.2785,53.2883,53.2006,53.2493,6500.0
2006-10-10 14:20:00,54.65,54.74,54.64,54.67,14900.0,53.2396,53.3273,53.2298,53.2591,14900.0
2006-10-10 14:25:00,54.66,54.69,54.66,54.66,5700.0,53.2493,53.2785,53.2493,53.2493,5700.0
2006-10-10 14:30:00,54.68,54.85,54.68,54.8,24100.0,53.2688,53.4344,53.2688,53.3857,24100.0
2006-10-10 14:35:00,54.79,54.8,54.69,54.73,12000.0,53.376,53.3857,53.2785,53.3175,12000.0
2006-10-10 14:40:00,54.78,54.85,54.71,54.84,19000.0,53.3662,53.4344,53.298,53.4247,19000.0
2006-10-10 14:45:00,54.84,54.99,54.82,54.99,29700.0,53.4247,53.5708,53.4052,53.5708,29700.0
2006-10-10 14:50:00,54.99,55.09,54.86,54.87,50100.0,53.5708,53.6682,53.4442,53.4539,50100.0
2006-10-10 14:55:00,54.86,54.9,54.78,54.83,28600.0,53.4442,53.4831,53.3662,53.4149,28600.0
2006-10-10 15:00:00,54.82,54.93,54.81,54.87,21900.0,53.4052,53.5123,53.3954,53.4539,21900.0
2006-10-10 15:05:00,54.84,54.84,54.75,54.8,17500.0,53.4247,53.4247,53.337,53.3857,17500.0
2006-10-10 15:10:00,54.81,54.81,54.7,54.81,36600.0,53.3954,53.3954,53.2883,53.3954,36600.0
2006-10-10 15:15:00,54.82,54.85,54.78,54.84,24700.0,53.4052,53.4344,53.3662,53.4247,24700.0
2006-10-10 15:20:00,54.81,54.83,54.78,54.83,21900.0,53.3954,53.4149,53.3662,53.4149,21900.0
2006-10-10 15:25:00,54.83,54.85,54.77,54.81,17000.0,53.4149,53.4344,53.3565,53.3954,17000.0
2006-10-10 15:30:00,54.79,54.87,54.78,54.84,18600.0,53.376,53.4539,53.3662,53.4247,18600.0
2006-10-10 15:35:00,54.84,54.92,54.81,54.92,24300.0,53.4247,53.5026,53.3954,53.5026,24300.0
2006-10-10 15:40:00,54.92,54.94,54.78,54.85,29200.0,53.5026,53.5221,53.3662,53.4344,29200.0
2006-10-10 15:45:00,54.84,54.87,54.72,54.72,42300.0,53.4247,53.4539,53.3078,53.3078,42300.0
2006-10-10 15:50:00,54.72,54.89,54.65,54.89,65900.0,53.3078,53.4734,53.2396,53.4734,65900.0
2006-10-10 15:55:00,54.9,54.94,54.79,54.91,121800.0,53.4831,53.5221,53.376,53.4929,121800.0
2006-10-11 09:30:00,55.04,55.05,54.52,54.62,62500.0,53.6195,53.6293,53.1129,53.2103,62500.0
2006-10-11 09:35:00,54.59,54.61,54.47,54.5,23800.0,53.1811,53.2006,53.0642,53.0934,23800.0
2006-10-11 09:40:00,54.51,54.55,54.4,54.4,24900.0,53.1032,53.1422,52.996,52.996,24900.0
2006-10-11 09:45:00,54.4,54.59,54.4,54.59,18900.0,52.996,53.1811,52.996,53.1811,18900.0
2006-10-11 09:50:00,54.6,54.61,54.4,54.43,26800.0,53.1909,53.2006,52.996,53.0253,26800.0
2006-10-11 09:55:00,54.42,54.5,54.41,54.43,11100.0,53.0155,53.0934,53.0058,53.0253,11100.0
2006-10-11 10:00:00,54.43,54.46,54.37,54.43,17600.0,53.0253,53.0545,52.9668,53.0253,17600.0
2006-10-11 10:05:00,54.42,54.51,54.34,54.51,16200.0,53.0155,53.1032,52.9376,53.1032,16200.0
2006-10-11 10:10:00,54.55,54.9,54.53,54.88,33900.0,53.1422,53.4831,53.1227,53.4636,33900.0
2006-10-11 10:15:00,54.86,54.95,54.66,54.73,34200.0,53.4442,53.5318,53.2493,53.3175,34200.0
2006-10-11 10:20:00,54.74,54.95,54.73,54.81,67500.0,53.3273,53.5318,53.3175,53.3954,67500.0
2006-10-11 10:25:00,54.81,54.94,54.8,54.8,46100.0,53.3954,53.5221,53.3857,53.3857,46100.0
2006-10-11 10:30:00,54.8,55.0,54.75,54.96,41600.0,53.3857,53.5805,53.337,53.5416,41600.0
2006-10-11 10:35:00,54.99,55.15,54.89,55.15,60900.0,53.5708,53.7267,53.4734,53.7267,60900.0
2006-10-11 10:40:00,55.15,55.25,55.0,55.16,72500.0,53.7267,53.8241,53.5805,53.7364,72500.0
2006-10-11 10:45:00,55.15,55.2,55.02,55.04,42900.0,53.7267,53.7754,53.6,53.6195,42900.0
2006-10-11 10:50:00,55.05,55.09,54.96,55.04,34400.0,53.6293,53.6682,53.5416,53.6195,34400.0
2006-10-11 10:55:00,55.03,55.09,55.0,55.06,39500.0,53.6098,53.6682,53.5805,53.639,39500.0
2006-10-11 11:00:00,55.05,55.25,55.05,55.2,24200.0,53.6293,53.8241,53.6293,53.7754,24200.0
2006-10-11 11:05:00,55.18,55.2,55.09,55.14,24300.0,53.7559,53.7754,53.6682,53.7169,24300.0
2006-10-11 11:10:00,55.15,55.19,55.04,55.04,21200.0,53.7267,53.7656,53.6195,53.6195,21200.0
2006-10-11 11:15:00,55.04,55.13,55.04,55.07,29900.0,53.6195,53.7072,53.6195,53.6487,29900.0
2006-10-11 11:20:00,55.06,55.08,54.96,54.97,26100.0,53.639,53.6585,53.5416,53.5513,26100.0
2006-10-11 11:25:00,54.96,55.16,54.95,55.08,43500.0,53.5416,53.7364,53.5318,53.6585,43500.0
2006-10-11 11:30:00,55.02,55.09,55.02,55.06,10200.0,53.6,53.6682,53.6,53.639,10200.0
2006-10-11 11:35:00,55.05,55.24,55.03,55.21,25600.0,53.6293,53.8143,53.6098,53.7851,25600.0
2006-10-11 11:40:00,55.21,55.39,55.14,55.33,81800.0,53.7851,53.9605,53.7169,53.902,81800.0
2006-10-11 11:45:00,55.32,55.42,55.32,55.35,18200.0,53.8923,53.9897,53.8923,53.9215,18200.0
2006-10-11 11:50:00,55.34,55.34,55.17,55.26,25500.0,53.9118,53.9118,53.7462,53.8338,25500.0
2006-10-11 11:55:00,55.27,55.38,55.25,55.25,22200.0,53.8436,53.9507,53.8241,53.8241,22200.0
2006-10-11 12:00:00,55.24,55.32,55.17,55.18,28000.0,53.8143,53.8923,53.7462,53.7559,28000.0
2006-10-11 12:05:00,55.17,55.22,55.07,55.08,48400.0,53.7462,53.7949,53.6487,53.6585,48400.0
2006-10-11 12:10:00,55.05,55.2,54.99,55.12,82700.0,53.6293,53.7754,53.5708,53.6974,82700.0
2006-10-11 12:15:00,55.14,55.19,55.0,55.06,56400.0,53.7169,53.7656,53.5805,53.639,56400.0
2006-10-11 12:20:00,55.11,55.25,55.02,55.06,146600.0,53.6877,53.8241,53.6,53.639,146600.0
2006-10-11 12:25:00,55.05,55.09,55.0,55.0,51300.0,53.6293,53.6682,53.5805,53.5805,51300.0
2006-10-11 12:30:00,55.0,55.03,54.96,55.0,24600.0,53.5805,53.6098,53.5416,53.5805,24600.0
2006-10-11 12:35:00,55.01,55.06,54.98,54.99,40600.0,53.5903,53.639,53.5611,53.5708,40600.0
2006-10-11 12:40:00,55.0,55.05,55.0,55.01,32000.0,53.5805,53.6293,53.5805,53.5903,32000.0
2006-10-11 12:45:00,55.01,55.1,54.99,55.04,28400.0,53.5903,53.678,53.5708,53.6195,28400.0
2006-10-11 12:50:00,55.04,55.1,55.04,55.09,26000.0,53.6195,53.678,53.6195,53.6682,26000.0
2006-10-11 12:55:00,55.09,55.1,55.01,55.04,20000.0,53.6682,53.678,53.5903,53.6195,20000.0
2006-10-11 13:00:00,55.04,55.07,55.03,55.04,7000.0,53.6195,53.6487,53.6098,53.6195,7000.0
2006-10-11 13:05:00,55.03,55.1,55.02,55.07,19000.0,53.6098,53.678,53.6,53.6487,19000.0
2006-10-11 13:10:00,55.07,55.1,55.0,55.02,11600.0,53.6487,53.678,53.5805,53.6,11600.0
2006-10-11 13:15:00,55.01,55.04,55.0,55.0,4400.0,53.5903,53.6195,53.5805,53.5805,4400.0
2006-10-11 13:20:00,55.0,55.02,54.97,54.98,48500.0,53.5805,53.6,53.5513,53.5611,48500.0
2006-10-11 13:25:00,54.96,55.0,54.96,54.97,15100.0,53.5416,53.5805,53.5416,53.5513,15100.0
2006-10-11 13:30:00,54.98,54.99,54.96,54.98,29000.0,53.5611,53.5708,53.5416,53.5611,29000.0
2006-10-11 13:35:00,54.98,55.02,54.98,54.98,24800.0,53.5611,53.6,53.5611,53.5611,24800.0
2006-10-11 13:40:00,54.98,55.01,54.97,55.0,36200.0,53.5611,53.5903,53.5513,53.5805,36200.0
2006-10-11 13:45:00,55.0,55.01,54.98,54.98,15700.0,53.5805,53.5903,53.5611,53.5611,15700.0
2006-10-11 13:50:00,54.99,55.0,54.96,54.97,18500.0,53.5708,53.5805,53.5416,53.5513,18500.0
2006-10-11 13:55:00,54.97,54.99,54.96,54.97,41900.0,53.5513,53.5708,53.5416,53.5513,41900.0
2006-10-11 14:00:00,54.99,54.99,54.79,54.8,94200.0,53.5708,53.5708,53.376,53.3857,94200.0
2006-10-11 14:05:00,54.79,54.82,54.5,54.74,80900.0,53.376,53.4052,53.0934,53.3273,80900.0
2006-10-11 14:10:00,54.72,54.99,54.7,54.81,51200.0,53.3078,53.5708,53.2883,53.3954,51200.0
2006-10-11 14:15:00,54.84,54.97,54.7,54.94,69900.0,53.4247,53.5513,53.2883,53.5221,69900.0
2006-10-11 14:20:00,54.89,54.9,54.59,54.61,69200.0,53.4734,53.4831,53.1811,53.2006,69200.0
2006-10-11 14:25:00,54.6,54.66,54.55,54.56,25200.0,53.1909,53.2493,53.1422,53.1519,25200.0
2006-10-11 14:30:00,54.56,54.67,54.54,54.61,56200.0,53.1519,53.2591,53.1324,53.2006,56200.0
2006-10-11 14:35:00,54.62,54.64,54.55,54.58,54400.0,53.2103,53.2298,53.1422,53.1714,54400.0
2006-10-11 14:40:00,54.59,54.61,54.56,54.57,33500.0,53.1811,53.2006,53.1519,53.1616,33500.0
2006-10-11 14:45:00,54.58,54.59,54.56,54.58,25900.0,53.1714,53.1811,53.1519,53.1714,25900.0
2006-10-11 14:50:00,54.58,54.59,54.24,54.47,141000.0,53.1714,53.1811,52.8402,53.0642,141000.0
2006-10-11 14:55:00,54.5,54.54,54.36,54.37,28600.0,53.0934,53.1324,52.9571,52.9668,28600.0
2006-10-11 15:00:00,54.35,54.41,54.19,54.29,45700.0,52.9473,53.0058,52.7914,52.8889,45700.0
2006-10-11 15:05:00,54.3,54.41,54.26,54.41,21800.0,52.8986,53.0058,52.8596,53.0058,21800.0
2006-10-11 15:10:00,54.41,54.56,54.33,54.54,55200.0,53.0058,53.1519,52.9278,53.1324,55200.0
2006-10-11 15:15:00,54.59,54.64,54.51,54.52,16600.0,53.1811,53.2298,53.1032,53.1129,16600.0
2006-10-11 15:20:00,54.54,54.61,54.47,54.61,29200.0,53.1324,53.2006,53.0642,53.2006,29200.0
2006-10-11 15:25:00,54.62,54.62,54.55,54.57,73100.0,53.2103,53.2103,53.1422,53.1616,73100.0
2006-10-11 15:30:00,54.57,54.6,54.53,54.58,37400.0,53.1616,53.1909,53.1227,53.1714,37400.0
2006-10-11 15:35:00,54.57,54.59,54.52,54.54,20300.0,53.1616,53.1811,53.1129,53.1324,20300.0
2006-10-11 15:40:00,54.55,54.57,54.51,54.57,26100.0,53.1422,53.1616,53.1032,53.1616,26100.0
2006-10-11 15:45:00,54.55,54.64,54.49,54.64,44500.0,53.1422,53.2298,53.0837,53.2298,44500.0
2006-10-11 15:50:00,54.63,54.65,54.58,54.59,30500.0,53.2201,53.2396,53.1714,53.1811,30500.0
2006-10-11 15:55:00,54.57,54.59,54.52,54.52,25700.0,53.1616,53.1811,53.1129,53.1129,25700.0
2006-10-12 09:30:00,54.99,55.28,54.88,55.0,77600.0,53.5708,53.8533,53.4636,53.5805,77600.0
2006-10-12 09:35:00,55.09,55.24,55.01,55.08,69900.0,53.6682,53.8143,53.5903,53.6585,69900.0
2006-10-12 09:40:00,55.05,55.15,54.77,54.8,32000.0,53.6293,53.7267,53.3565,53.3857,32000.0
2006-10-12 09:45:00,54.85,54.97,54.82,54.92,43200.0,53.4344,53.5513,53.4052,53.5026,43200.0
2006-10-12 09:50:00,54.95,54.95,54.74,54.83,14900.0,53.5318,53.5318,53.3273,53.4149,14900.0
2006-10-12 09:55:00,54.82,54.93,54.8,54.92,5400.0,53.4052,53.5123,53.3857,53.5026,5400.0
2006-10-12 10:00:00,54.92,55.23,54.89,55.1,47600.0,53.5026,53.8046,53.4734,53.678,47600.0
2006-10-12 10:05:00,55.11,55.13,54.79,55.11,17300.0,53.6877,53.7072,53.376,53.6877,17300.0
2006-10-12 10:10:00,55.11,55.24,55.09,55.18,108500.0,53.6877,53.8143,53.6682,53.7559,108500.0
2006-10-12 10:15:00,55.18,55.2,55.13,55.2,31000.0,53.7559,53.7754,53.7072,53.7754,31000.0
2006-10-12 10:20:00,55.21,55.21,55.15,55.19,35600.0,53.7851,53.7851,53.7267,53.7656,35600.0
2006-10-12 10:25:00,55.18,55.25,55.18,55.24,19800.0,53.7559,53.8241,53.7559,53.8143,19800.0
2006-10-12 10:30:00,55.22,55.25,55.2,55.23,30000.0,53.7949,53.8241,53.7754,53.8046,30000.0
2006-10-12 10:35:00,55.24,55.26,55.23,55.26,31700.0,53.8143,53.8338,53.8046,53.8338,31700.0
2006-10-12 10:40:00,55.26,55.33,55.25,55.32,36000.0,53.8338,53.902,53.8241,53.8923,36000.0
2006-10-12 10:45:00,55.34,55.38,55.31,55.31,29600.0,53.9118,53.9507,53.8825,53.8825,29600.0
2006-10-12 10:50:00,55.3,55.36,55.3,55.33,15600.0,53.8728,53.9312,53.8728,53.902,15600.0
2006-10-12 10:55:00,55.33,55.35,55.28,55.3,37800.0,53.902,53.9215,53.8533,53.8728,37800.0
2006-10-12 11:00:00,55.3,55.37,55.28,55.28,31300.0,53.8728,53.941,53.8533,53.8533,31300.0
2006-10-12 11:05:00,55.28,55.36,55.28,55.33,17100.0,53.8533,53.9312,53.8533,53.902,17100.0
2006-10-12 11:10:00,55.34,55.36,55.19,55.29,18100.0,53.9118,53.9312,53.7656,53.8631,18100.0
2006-10-12 11:15:00,55.29,55.36,55.29,55.36,14900.0,53.8631,53.9312,53.8631,53.9312,14900.0
2006-10-12 11:20:00,55.39,55.41,55.33,55.4,26700.0,53.9605,53.98,53.902,53.9702,26700.0
2006-10-12 11:25:00,55.4,55.5,55.4,55.47,49600.0,53.9702,54.0676,53.9702,54.0384,49600.0
2006-10-12 11:30:00,55.47,55.61,55.44,55.6,28600.0,54.0384,54.1748,54.0092,54.1651,28600.0
2006-10-12 11:35:00,55.6,55.61,55.49,55.58,32800.0,54.1651,54.1748,54.0579,54.1456,32800.0
2006-10-12 11:40:00,55.58,55.69,55.5,55.67,36200.0,54.1456,54.2527,54.0676,54.2332,36200.0
2006-10-12 11:45:00,55.67,55.84,55.67,55.83,51500.0,54.2332,54.3989,54.2332,54.3891,51500.0
2006-10-12 11:50:00,55.82,55.87,55.77,55.78,38300.0,54.3794,54.4281,54.3307,54.3404,38300.0
2006-10-12 11:55:00,55.79,55.87,55.67,55.87,78600.0,54.3502,54.4281,54.2332,54.4281,78600.0
2006-10-12 12:00:00,55.86,55.87,55.72,55.75,22300.0,54.4183,54.4281,54.282,54.3112,22300.0
2006-10-12 12:05:00,55.75,55.79,55.73,55.77,14700.0,54.3112,54.3502,54.2917,54.3307,14700.0
2006-10-12 12:10:00,55.76,55.76,55.68,55.72,21300.0,54.3209,54.3209,54.243,54.282,21300.0
2006-10-12 12:15:00,55.71,55.73,55.58,55.58,26300.0,54.2722,54.2917,54.1456,54.1456,26300.0
2006-10-12 12:20:00,55.57,55.61,55.56,55.58,9200.0,54.1358,54.1748,54.1261,54.1456,9200.0
2006-10-12 12:25:00,55.57,55.73,55.57,55.73,18100.0,54.1358,54.2917,54.1358,54.2917,18100.0
2006-10-12 12:30:00,55.72,55.74,55.64,55.72,19200.0,54.282,54.3014,54.204,54.282,19200.0
2006-10-12 12:35:00,55.72,55.75,55.7,55.74,6300.0,54.282,54.3112,54.2625,54.3014,6300.0
2006-10-12 12:40:00,55.74,55.83,55.73,55.73,32700.0,54.3014,54.3891,54.2917,54.2917,32700.0
2006-10-12 12:45:00,55.74,55.79,55.62,55.68,19500.0,54.3014,54.3502,54.1845,54.243,19500.0
2006-10-12 12:50:00,55.68,55.74,55.67,55.71,13800.0,54.243,54.3014,54.2332,54.2722,13800.0
2006-10-12 12:55:00,55.68,55.76,55.68,55.75,20800.0,54.243,54.3209,54.243,54.3112,20800.0
2006-10-12 13:00:00,55.76,55.8,55.75,55.79,13100.0,54.3209,54.3599,54.3112,54.3502,13100.0
2006-10-12 13:05:00,55.78,55.78,55.73,55.74,10300.0,54.3404,54.3404,54.2917,54.3014,10300.0
2006-10-12 13:10:00,55.74,55.85,55.72,55.84,14400.0,54.3014,54.4086,54.282,54.3989,14400.0
2006-10-12 13:15:00,55.84,55.84,55.78,55.78,5200.0,54.3989,54.3989,54.3404,54.3404,5200.0
2006-10-12 13:20:00,55.78,55.85,55.72,55.74,17600.0,54.3404,54.4086,54.282,54.3014,17600.0
2006-10-12 13:25:00,55.72,55.85,55.7,55.85,9300.0,54.282,54.4086,54.2625,54.4086,9300.0
2006-10-12 13:30:00,55.85,55.88,55.78,55.81,17300.0,54.4086,54.4378,54.3404,54.3696,17300.0
2006-10-12 13:35:00,55.82,55.82,55.78,55.8,7700.0,54.3794,54.3794,54.3404,54.3599,7700.0
2006-10-12 13:40:00,55.8,55.86,55.8,55.83,12200.0,54.3599,54.4183,54.3599,54.3891,12200.0
2006-10-12 13:45:00,55.8,55.81,55.8,55.8,9400.0,54.3599,54.3696,54.3599,54.3599,9400.0
2006-10-12 13:50:00,55.8,56.0,55.8,55.96,74500.0,54.3599,54.5547,54.3599,54.5158,74500.0
2006-10-12 13:55:00,55.96,55.96,55.79,55.79,44300.0,54.5158,54.5158,54.3502,54.3502,44300.0
2006-10-12 14:00:00,55.79,55.87,55.73,55.73,32000.0,54.3502,54.4281,54.2917,54.2917,32000.0
2006-10-12 14:05:00,55.74,55.79,55.67,55.75,25400.0,54.3014,54.3502,54.2332,54.3112,25400.0
2006-10-12 14:10:00,55.75,55.81,55.68,55.7,25800.0,54.3112,54.3696,54.243,54.2625,25800.0
2006-10-12 14:15:00,55.7,55.77,55.54,55.54,35800.0,54.2625,54.3307,54.1066,54.1066,35800.0
2006-10-12 14:20:00,55.55,55.63,55.5,55.59,34300.0,54.1163,54.1943,54.0676,54.1553,34300.0
2006-10-12 14:25:00,55.59,55.62,55.48,55.59,43300.0,54.1553,54.1845,54.0482,54.1553,43300.0
2006-10-12 14:30:00,55.59,55.7,55.54,55.7,45200.0,54.1553,54.2625,54.1066,54.2625,45200.0
2006-10-12 14:35:00,55.7,55.75,55.6,55.68,58300.0,54.2625,54.3112,54.1651,54.243,58300.0
2006-10-12 14:40:00,55.71,55.75,55.67,55.75,21900.0,54.2722,54.3112,54.2332,54.3112,21900.0
2006-10-12 14:45:00,55.72,55.76,55.67,55.76,11200.0,54.282,54.3209,54.2332,54.3209,11200.0
2006-10-12 14:50:00,55.75,55.8,55.66,55.8,45500.0,54.3112,54.3599,54.2235,54.3599,45500.0
2006-10-12 14:55:00,55.77,55.84,55.74,55.83,17400.0,54.3307,54.3989,54.3014,54.3891,17400.0
2006-10-12 15:00:00,55.84,55.87,55.68,55.77,30000.0,54.3989,54.4281,54.243,54.3307,30000.0
2006-10-12 15:05:00,55.77,55.84,55.75,55.84,22400.0,54.3307,54.3989,54.3112,54.3989,22400.0
2006-10-12 15:10:00,55.84,55.9,55.81,55.87,22800.0,54.3989,54.4573,54.3696,54.4281,22800.0
2006-10-12 15:15:00,55.89,55.99,55.87,55.91,19300.0,54.4476,54.545,54.4281,54.4671,19300.0
2006-10-12 15:20:00,55.9,56.03,55.9,56.0,50200.0,54.4573,54.584,54.4573,54.5547,50200.0
2006-10-12 15:25:00,56.0,56.09,55.95,55.98,57100.0,54.5547,54.6424,54.506,54.5352,57100.0
2006-10-12 15:30:00,55.98,56.08,55.9,55.96,68900.0,54.5352,54.6327,54.4573,54.5158,68900.0
2006-10-12 15:35:00,55.95,56.0,55.9,55.95,52900.0,54.506,54.5547,54.4573,54.506,52900.0
2006-10-12 15:40:00,55.95,55.98,55.9,55.95,64100.0,54.506,54.5352,54.4573,54.506,64100.0
2006-10-12 15:45:00,55.95,56.04,55.94,56.03,83200.0,54.506,54.5937,54.4963,54.584,83200.0
2006-10-12 15:50:00,56.03,56.13,55.98,56.1,100600.0,54.584,54.6814,54.5352,54.6522,100600.0
2006-10-12 15:55:00,56.1,56.14,55.92,55.92,118800.0,54.6522,54.6911,54.4768,54.4768,118800.0
2006-10-13 09:30:00,56.84,57.0,55.99,56.2,330000.0,55.3731,55.5289,54.545,54.7496,330000.0
2006-10-13 09:35:00,56.21,56.59,56.18,56.59,106700.0,54.7593,55.1295,54.7301,55.1295,106700.0
2006-10-13 09:40:00,56.53,56.6,56.42,56.43,36800.0,55.0711,55.1392,54.9639,54.9736,36800.0
2006-10-13 09:45:00,56.42,56.56,56.36,56.56,60700.0,54.9639,55.1003,54.9054,55.1003,60700.0
2006-10-13 09:50:00,56.52,56.91,56.52,56.85,69800.0,55.0613,55.4412,55.0613,55.3828,69800.0
2006-10-13 09:55:00,56.87,56.95,56.56,56.66,49100.0,55.4023,55.4802,55.1003,55.1977,49100.0
2006-10-13 10:00:00,56.63,56.71,56.6,56.66,133400.0,55.1685,55.2464,55.1392,55.1977,133400.0
2006-10-13 10:05:00,56.69,56.83,56.6,56.66,37200.0,55.2269,55.3633,55.1392,55.1977,37200.0
2006-10-13 10:10:00,56.66,56.67,56.46,56.49,36300.0,55.1977,55.2074,55.0029,55.0321,36300.0
2006-10-13 10:15:00,56.49,56.67,56.49,56.58,17300.0,55.0321,55.2074,55.0321,55.1198,17300.0
2006-10-13 10:20:00,56.59,56.66,56.53,56.66,65600.0,55.1295,55.1977,55.0711,55.1977,65600.0
2006-10-13 10:25:00,56.66,56.74,56.55,56.63,111200.0,55.1977,55.2756,55.0905,55.1685,111200.0
2006-10-13 10:30:00,56.62,56.84,56.62,56.74,63900.0,55.1587,55.3731,55.1587,55.2756,63900.0
2006-10-13 10:35:00,56.73,56.81,56.6,56.62,25300.0,55.2659,55.3438,55.1392,55.1587,25300.0
2006-10-13 10:40:00,56.61,56.68,56.55,56.64,83500.0,55.149,55.2172,55.0905,55.1782,83500.0
2006-10-13 10:45:00,56.63,56.68,56.6,56.65,28200.0,55.1685,55.2172,55.1392,55.188,28200.0
2006-10-13 10:50:00,56.65,56.72,56.56,56.7,18200.0,55.188,55.2562,55.1003,55.2367,18200.0
2006-10-13 10:55:00,56.7,56.7,56.55,56.6,15200.0,55.2367,55.2367,55.0905,55.1392,15200.0
2006-10-13 11:00:00,56.6,56.64,56.55,56.58,8100.0,55.1392,55.1782,55.0905,55.1198,8100.0
2006-10-13 11:05:00,56.58,56.58,56.29,56.34,56500.0,55.1198,55.1198,54.8372,54.886,56500.0
2006-10-13 11:10:00,56.34,56.39,56.25,56.38,22500.0,54.886,54.9347,54.7983,54.9249,22500.0
2006-10-13 11:15:00,56.38,56.41,56.37,56.4,19400.0,54.9249,54.9542,54.9152,54.9444,19400.0
2006-10-13 11:20:00,56.4,56.46,56.4,56.4,42800.0,54.9444,55.0029,54.9444,54.9444,42800.0
2006-10-13 11:25:00,56.4,56.45,56.37,56.41,26300.0,54.9444,54.9931,54.9152,54.9542,26300.0
2006-10-13 11:30:00,56.42,56.46,56.37,56.46,33200.0,54.9639,55.0029,54.9152,55.0029,33200.0
2006-10-13 11:35:00,56.44,56.47,56.4,56.42,14800.0,54.9834,55.0126,54.9444,54.9639,14800.0
2006-10-13 11:40:00,56.45,56.61,56.39,56.55,22700.0,54.9931,55.149,54.9347,55.0905,22700.0
2006-10-13 11:45:00,56.55,56.57,56.45,56.54,26300.0,55.0905,55.11,54.9931,55.0808,26300.0
2006-10-13 11:50:00,56.54,56.7,56.54,56.7,46900.0,55.0808,55.2367,55.0808,55.2367,46900.0
2006-10-13 11:55:00,56.7,56.75,56.55,56.7,28100.0,55.2367,55.2854,55.0905,55.2367,28100.0
2006-10-13 12:00:00,56.72,56.79,56.67,56.79,31100.0,55.2562,55.3243,55.2074,55.3243,31100.0
2006-10-13 12:05:00,56.79,56.88,56.75,56.86,48300.0,55.3243,55.412,55.2854,55.3925,48300.0
2006-10-13 12:10:00,56.86,56.92,56.85,56.9,38500.0,55.3925,55.451,55.3828,55.4315,38500.0
2006-10-13 12:15:00,56.9,56.95,56.87,56.9,53900.0,55.4315,55.4802,55.4023,55.4315,53900.0
2006-10-13 12:20:00,56.9,56.97,56.81,56.84,52900.0,55.4315,55.4997,55.3438,55.3731,52900.0
2006-10-13 12:25:00,56.85,56.86,56.83,56.86,9000.0,55.3828,55.3925,55.3633,55.3925,9000.0
2006-10-13 12:30:00,56.85,56.97,56.84,56.97,19600.0,55.3828,55.4997,55.3731,55.4997,19600.0
2006-10-13 12:35:00,56.97,57.0,56.96,56.98,72500.0,55.4997,55.5289,55.49,55.5094,72500.0
2006-10-13 12:40:00,56.98,56.99,56.84,56.9,38500.0,55.5094,55.5192,55.3731,55.4315,38500.0
2006-10-13 12:45:00,56.9,56.98,56.85,56.96,14500.0,55.4315,55.5094,55.3828,55.49,14500.0
2006-10-13 12:50:00,56.95,56.97,56.88,56.97,19400.0,55.4802,55.4997,55.412,55.4997,19400.0
2006-10-13 12:55:00,56.94,56.94,56.85,56.9,10200.0,55.4705,55.4705,55.3828,55.4315,10200.0
2006-10-13 13:00:00,56.93,56.93,56.84,56.85,9200.0,55.4607,55.4607,55.3731,55.3828,9200.0
2006-10-13 13:05:00,56.85,56.91,56.78,56.88,21100.0,55.3828,55.4412,55.3146,55.412,21100.0
2006-10-13 13:10:00,56.87,56.93,56.82,56.9,42700.0,55.4023,55.4607,55.3536,55.4315,42700.0
2006-10-13 13:15:00,56.9,56.94,56.89,56.9,23500.0,55.4315,55.4705,55.4218,55.4315,23500.0
2006-10-13 13:20:00,56.9,56.99,56.86,56.96,33900.0,55.4315,55.5192,55.3925,55.49,33900.0
2006-10-13 13:25:00,56.97,57.08,56.96,57.0,53700.0,55.4997,55.6069,55.49,55.5289,53700.0
2006-10-13 13:30:00,57.02,57.03,56.97,56.97,47300.0,55.5484,55.5581,55.4997,55.4997,47300.0
2006-10-13 13:35:00,56.97,57.07,56.97,57.03,26200.0,55.4997,55.5971,55.4997,55.5581,26200.0
2006-10-13 13:40:00,57.03,57.05,57.0,57.0,20400.0,55.5581,55.5776,55.5289,55.5289,20400.0
2006-10-13 13:45:00,57.0,57.02,57.0,57.0,8300.0,55.5289,55.5484,55.5289,55.5289,8300.0
2006-10-13 13:50:00,57.0,57.03,56.97,56.97,30200.0,55.5289,55.5581,55.4997,55.4997,30200.0
2006-10-13 13:55:00,56.97,57.02,56.91,56.99,36200.0,55.4997,55.5484,55.4412,55.5192,36200.0
2006-10-13 14:00:00,57.0,57.03,56.93,56.94,19500.0,55.5289,55.5581,55.4607,55.4705,19500.0
2006-10-13 14:05:00,56.96,56.97,56.9,56.9,18800.0,55.49,55.4997,55.4315,55.4315,18800.0
2006-10-13 14:10:00,56.9,56.92,56.89,56.9,9200.0,55.4315,55.451,55.4218,55.4315,9200.0
2006-10-13 14:15:00,56.9,56.95,56.85,56.89,14200.0,55.4315,55.4802,55.3828,55.4218,14200.0
2006-10-13 14:20:00,56.89,56.92,56.83,56.86,17800.0,55.4218,55.451,55.3633,55.3925,17800.0
2006-10-13 14:25:00,56.86,56.88,56.83,56.84,8600.0,55.3925,55.412,55.3633,55.3731,8600.0
2006-10-13 14:30:00,56.83,56.84,56.72,56.74,18100.0,55.3633,55.3731,55.2562,55.2756,18100.0
2006-10-13 14:35:00,56.74,56.75,56.71,56.74,12600.0,55.2756,55.2854,55.2464,55.2756,12600.0
2006-10-13 14:40:00,56.73,56.82,56.66,56.66,25900.0,55.2659,55.3536,55.1977,55.1977,25900.0
2006-10-13 14:45:00,56.68,56.72,56.61,56.71,27400.0,55.2172,55.2562,55.149,55.2464,27400.0
2006-10-13 14:50:00,56.73,56.81,56.72,56.79,14700.0,55.2659,55.3438,55.2562,55.3243,14700.0
2006-10-13 14:55:00,56.78,56.88,56.77,56.86,26500.0,55.3146,55.412,55.3049,55.3925,26500.0
2006-10-13 15:00:00,56.87,56.95,56.85,56.92,32100.0,55.4023,55.4802,55.3828,55.451,32100.0
2006-10-13 15:05:00,56.9,57.02,56.89,57.01,51400.0,55.4315,55.5484,55.4218,55.5387,51400.0
2006-10-13 15:10:00,57.0,57.02,56.94,56.94,34500.0,55.5289,55.5484,55.4705,55.4705,34500.0
2006-10-13 15:15:00,56.95,57.03,56.89,56.9,22700.0,55.4802,55.5581,55.4218,55.4315,22700.0
2006-10-13 15:20:00,56.9,57.0,56.88,56.95,12500.0,55.4315,55.5289,55.412,55.4802,12500.0
2006-10-13 15:25:00,56.96,56.98,56.9,56.96,16300.0,55.49,55.5094,55.4315,55.49,16300.0
2006-10-13 15:30:00,56.95,56.95,56.8,56.81,37000.0,55.4802,55.4802,55.3341,55.3438,37000.0
2006-10-13 15:35:00,56.83,56.88,56.8,56.87,22800.0,55.3633,55.412,55.3341,55.4023,22800.0
2006-10-13 15:40:00,56.88,56.93,56.85,56.9,33400.0,55.412,55.4607,55.3828,55.4315,33400.0
2006-10-13 15:45:00,56.91,57.02,56.88,56.96,83900.0,55.4412,55.5484,55.412,55.49,83900.0
2006-10-13 15:50:00,56.96,56.97,56.87,56.95,62700.0,55.49,55.4997,55.4023,55.4802,62700.0
2006-10-13 15:55:00,56.94,57.05,56.94,57.01,165500.0,55.4705,55.5776,55.4705,55.5387,165500.0
2006-10-16 09:30:00,56.96,57.2,56.96,57.04,65600.0,55.49,55.7238,55.49,55.5679,65600.0
2006-10-16 09:35:00,57.03,57.03,56.94,56.94,15200.0,55.5581,55.5581,55.4705,55.4705,15200.0
2006-10-16 09:40:00,56.94,56.97,56.93,56.93,31500.0,55.4705,55.4997,55.4607,55.4607,31500.0
2006-10-16 09:45:00,56.94,56.94,56.91,56.93,57800.0,55.4705,55.4705,55.4412,55.4607,57800.0
2006-10-16 09:50:00,56.93,56.99,56.93,56.98,9500.0,55.4607,55.5192,55.4607,55.5094,9500.0
2006-10-16 09:55:00,56.98,57.05,56.98,57.01,17000.0,55.5094,55.5776,55.5094,55.5387,17000.0
2006-10-16 10:00:00,57.01,57.03,56.99,57.02,18500.0,55.5387,55.5581,55.5192,55.5484,18500.0
2006-10-16 10:05:00,57.0,57.09,56.99,57.09,36300.0,55.5289,55.6166,55.5192,55.6166,36300.0
2006-10-16 10:10:00,57.09,57.22,57.05,57.11,33100.0,55.6166,55.7432,55.5776,55.6361,33100.0
2006-10-16 10:15:00,57.12,57.21,57.08,57.15,50200.0,55.6458,55.7335,55.6069,55.6751,50200.0
2006-10-16 10:20:00,57.13,57.15,57.02,57.09,17900.0,55.6556,55.6751,55.5484,55.6166,17900.0
2006-10-16 10:25:00,57.1,57.16,57.05,57.07,27500.0,55.6263,55.6848,55.5776,55.5971,27500.0
2006-10-16 10:30:00,57.12,57.18,57.03,57.11,83000.0,55.6458,55.7043,55.5581,55.6361,83000.0
2006-10-16 10:35:00,57.11,57.36,57.11,57.29,28700.0,55.6361,55.8796,55.6361,55.8114,28700.0
2006-10-16 10:40:00,57.28,57.42,57.27,57.41,50500.0,55.8017,55.9381,55.792,55.9283,50500.0
2006-10-16 10:45:00,57.37,57.42,57.36,57.42,21100.0,55.8894,55.9381,55.8796,55.9381,21100.0
2006-10-16 10:50:00,57.39,57.46,57.26,57.3,88700.0,55.9089,55.9771,55.7822,55.8212,88700.0
2006-10-16 10:55:00,57.28,57.3,57.19,57.19,71800.0,55.8017,55.8212,55.714,55.714,71800.0
2006-10-16 11:00:00,57.2,57.2,56.92,56.96,101700.0,55.7238,55.7238,55.451,55.49,101700.0
2006-10-16 11:05:00,56.96,57.02,56.85,56.86,80300.0,55.49,55.5484,55.3828,55.3925,80300.0
2006-10-16 11:10:00,56.86,56.88,56.77,56.85,22800.0,55.3925,55.412,55.3049,55.3828,22800.0
2006-10-16 11:15:00,56.85,56.92,56.84,56.91,38500.0,55.3828,55.451,55.3731,55.4412,38500.0
2006-10-16 11:20:00,56.91,56.91,56.82,56.87,29900.0,55.4412,55.4412,55.3536,55.4023,29900.0
2006-10-16 11:25:00,56.89,56.91,56.86,56.88,6200.0,55.4218,55.4412,55.3925,55.412,6200.0
2006-10-16 11:30:00,56.88,56.96,56.85,56.96,5900.0,55.412,55.49,55.3828,55.49,5900.0
2006-10-16 11:35:00,56.95,57.0,56.93,56.96,13100.0,55.4802,55.5289,55.4607,55.49,13100.0
2006-10-16 11:40:00,56.98,56.99,56.88,56.9,22500.0,55.5094,55.5192,55.412,55.4315,22500.0
2006-10-16 11:45:00,56.9,56.99,56.89,56.93,18400.0,55.4315,55.5192,55.4218,55.4607,18400.0
2006-10-16 11:50:00,56.93,57.05,56.93,57.04,47700.0,55.4607,55.5776,55.4607,55.5679,47700.0
2006-10-16 11:55:00,57.02,57.08,56.97,57.03,18300.0,55.5484,55.6069,55.4997,55.5581,18300.0
2006-10-16 12:00:00,57.03,57.05,56.97,57.05,7900.0,55.5581,55.5776,55.4997,55.5776,7900.0
2006-10-16 12:05:00,57.05,57.05,56.96,56.97,3900.0,55.5776,55.5776,55.49,55.4997,3900.0
2006-10-16 12:10:00,56.97,57.03,56.96,57.03,8400.0,55.4997,55.5581,55.49,55.5581,8400.0
2006-10-16 12:15:00,57.04,57.04,56.95,57.0,10400.0,55.5679,55.5679,55.4802,55.5289,10400.0
2006-10-16 12:20:00,57.04,57.06,56.97,57.04,9600.0,55.5679,55.5874,55.4997,55.5679,9600.0
2006-10-16 12:25:00,57.03,57.03,56.89,56.9,24700.0,55.5581,55.5581,55.4218,55.4315,24700.0
2006-10-16 12:30:00,56.9,56.92,56.82,56.89,19700.0,55.4315,55.451,55.3536,55.4218,19700.0
2006-10-16 12:35:00,56.89,56.93,56.89,56.93,9300.0,55.4218,55.4607,55.4218,55.4607,9300.0
2006-10-16 12:40:00,56.93,56.98,56.88,56.88,10200.0,55.4607,55.5094,55.412,55.412,10200.0
2006-10-16 12:45:00,56.88,56.89,56.85,56.88,11500.0,55.412,55.4218,55.3828,55.412,11500.0
2006-10-16 12:50:00,56.88,56.98,56.87,56.97,9800.0,55.412,55.5094,55.4023,55.4997,9800.0
2006-10-16 12:55:00,57.0,57.02,56.98,57.0,14400.0,55.5289,55.5484,55.5094,55.5289,14400.0
2006-10-16 13:00:00,57.01,57.02,56.93,56.98,6600.0,55.5387,55.5484,55.4607,55.5094,6600.0
2006-10-16 13:05:00,56.98,56.98,56.86,56.95,16400.0,55.5094,55.5094,55.3925,55.4802,16400.0
2006-10-16 13:10:00,56.95,57.02,56.92,57.0,13300.0,55.4802,55.5484,55.451,55.5289,13300.0
2006-10-16 13:15:00,57.01,57.05,56.97,57.03,16700.0,55.5387,55.5776,55.4997,55.5581,16700.0
2006-10-16 13:20:00,57.04,57.04,56.82,56.83,33100.0,55.5679,55.5679,55.3536,55.3633,33100.0
2006-10-16 13:25:00,56.83,56.9,56.83,56.87,7200.0,55.3633,55.4315,55.3633,55.4023,7200.0
2006-10-16 13:30:00,56.87,56.91,56.81,56.9,16800.0,55.4023,55.4412,55.3438,55.4315,16800.0
2006-10-16 13:35:00,56.89,56.94,56.89,56.9,7800.0,55.4218,55.4705,55.4218,55.4315,7800.0
2006-10-16 13:40:00,56.92,57.0,56.91,56.98,14800.0,55.451,55.5289,55.4412,55.5094,14800.0
2006-10-16 13:45:00,56.98,57.02,56.94,57.01,34000.0,55.5094,55.5484,55.4705,55.5387,34000.0
2006-10-16 13:50:00,57.01,57.02,56.96,57.0,12000.0,55.5387,55.5484,55.49,55.5289,12000.0
2006-10-16 13:55:00,57.0,57.01,56.95,56.98,20200.0,55.5289,55.5387,55.4802,55.5094,20200.0
2006-10-16 14:00:00,56.97,57.0,56.94,56.94,10700.0,55.4997,55.5289,55.4705,55.4705,10700.0
2006-10-16 14:05:00,56.92,56.95,56.85,56.86,23200.0,55.451,55.4802,55.3828,55.3925,23200.0
2006-10-16 14:10:00,56.85,56.89,56.85,56.89,7700.0,55.3828,55.4218,55.3828,55.4218,7700.0
2006-10-16 14:15:00,56.89,56.96,56.87,56.92,7800.0,55.4218,55.49,55.4023,55.451,7800.0
2006-10-16 14:20:00,56.92,56.92,56.86,56.86,4500.0,55.451,55.451,55.3925,55.3925,4500.0
2006-10-16 14:25:00,56.86,56.92,56.85,56.9,4700.0,55.3925,55.451,55.3828,55.4315,4700.0
2006-10-16 14:30:00,56.89,56.93,56.85,56.87,11900.0,55.4218,55.4607,55.3828,55.4023,11900.0
2006-10-16 14:35:00,56.86,56.87,56.83,56.83,11000.0,55.3925,55.4023,55.3633,55.3633,11000.0
2006-10-16 14:40:00,56.83,56.83,56.77,56.77,21200.0,55.3633,55.3633,55.3049,55.3049,21200.0
2006-10-16 14:45:00,56.77,56.81,56.76,56.77,18900.0,55.3049,55.3438,55.2951,55.3049,18900.0
2006-10-16 14:50:00,56.78,56.78,56.61,56.64,40200.0,55.3146,55.3146,55.149,55.1782,40200.0
2006-10-16 14:55:00,56.63,56.67,56.55,56.55,36500.0,55.1685,55.2074,55.0905,55.0905,36500.0
2006-10-16 15:00:00,56.56,56.57,56.48,56.51,90300.0,55.1003,55.11,55.0223,55.0516,90300.0
2006-10-16 15:05:00,56.51,56.6,56.25,56.39,152200.0,55.0516,55.1392,54.7983,54.9347,152200.0
2006-10-16 15:10:00,56.39,56.41,56.21,56.28,50100.0,54.9347,54.9542,54.7593,54.8275,50100.0
2006-10-16 15:15:00,56.27,56.3,56.11,56.18,59100.0,54.8178,54.847,54.6619,54.7301,59100.0
2006-10-16 15:20:00,56.18,56.26,56.17,56.23,36800.0,54.7301,54.808,54.7203,54.7788,36800.0
2006-10-16 15:25:00,56.23,56.23,56.13,56.16,52100.0,54.7788,54.7788,54.6814,54.7106,52100.0
2006-10-16 15:30:00,56.18,56.28,56.18,56.25,66700.0,54.7301,54.8275,54.7301,54.7983,66700.0
2006-10-16 15:35:00,56.27,56.28,56.15,56.19,94100.0,54.8178,54.8275,54.7009,54.7398,94100.0
2006-10-16 15:40:00,56.19,56.19,56.06,56.14,86700.0,54.7398,54.7398,54.6132,54.6911,86700.0
2006-10-16 15:45:00,56.14,56.23,56.12,56.19,75800.0,54.6911,54.7788,54.6716,54.7398,75800.0
2006-10-16 15:50:00,56.19,56.31,56.16,56.26,79000.0,54.7398,54.8567,54.7106,54.808,79000.0
2006-10-16 15:55:00,56.27,56.31,56.11,56.11,83300.0,54.8178,54.8567,54.6619,54.6619,83300.0
2006-10-17 09:30:00,55.65,55.79,55.3,55.37,116500.0,54.2138,54.3502,53.8728,53.941,116500.0
2006-10-17 09:35:00,55.36,55.37,55.01,55.08,123000.0,53.9312,53.941,53.5903,53.6585,123000.0
2006-10-17 09:40:00,55.08,55.37,54.91,55.32,111500.0,53.6585,53.941,53.4929,53.8923,111500.0
2006-10-17 09:45:00,55.31,55.67,55.03,55.09,67600.0,53.8825,54.2332,53.6098,53.6682,67600.0
2006-10-17 09:50:00,55.1,55.13,54.63,54.76,72100.0,53.678,53.7072,53.2201,53.3467,72100.0
2006-10-17 09:55:00,54.75,55.3,54.75,55.15,44300.0,53.337,53.8728,53.337,53.7267,44300.0
2006-10-17 10:00:00,55.16,55.28,55.14,55.19,70400.0,53.7364,53.8533,53.7169,53.7656,70400.0
2006-10-17 10:05:00,55.19,55.26,55.18,55.21,30300.0,53.7656,53.8338,53.7559,53.7851,30300.0
2006-10-17 10:10:00,55.24,55.25,55.12,55.12,16900.0,53.8143,53.8241,53.6974,53.6974,16900.0
2006-10-17 10:15:00,55.11,55.17,55.0,55.14,35200.0,53.6877,53.7462,53.5805,53.7169,35200.0
2006-10-17 10:20:00,55.15,55.22,55.13,55.22,24500.0,53.7267,53.7949,53.7072,53.7949,24500.0
2006-10-17 10:25:00,55.21,55.25,55.12,55.14,32300.0,53.7851,53.8241,53.6974,53.7169,32300.0
2006-10-17 10:30:00,55.13,55.17,55.0,55.03,39400.0,53.7072,53.7462,53.5805,53.6098,39400.0
2006-10-17 10:35:00,55.03,55.06,55.0,55.03,22200.0,53.6098,53.639,53.5805,53.6098,22200.0
2006-10-17 10:40:00,55.01,55.2,55.01,55.2,19500.0,53.5903,53.7754,53.5903,53.7754,19500.0
2006-10-17 10:45:00,55.19,55.22,55.04,55.1,27000.0,53.7656,53.7949,53.6195,53.678,27000.0
2006-10-17 10:50:00,55.1,55.19,55.09,55.15,20800.0,53.678,53.7656,53.6682,53.7267,20800.0
2006-10-17 10:55:00,55.16,55.19,55.15,55.17,11300.0,53.7364,53.7656,53.7267,53.7462,11300.0
2006-10-17 11:00:00,55.18,55.18,55.06,55.1,15600.0,53.7559,53.7559,53.639,53.678,15600.0
2006-10-17 11:05:00,55.1,55.22,55.1,55.2,9000.0,53.678,53.7949,53.678,53.7754,9000.0
2006-10-17 11:10:00,55.2,55.23,55.17,55.19,4200.0,53.7754,53.8046,53.7462,53.7656,4200.0
2006-10-17 11:15:00,55.18,55.22,55.18,55.18,9000.0,53.7559,53.7949,53.7559,53.7559,9000.0
2006-10-17 11:20:00,55.18,55.24,55.09,55.12,13100.0,53.7559,53.8143,53.6682,53.6974,13100.0
2006-10-17 11:25:00,55.11,55.22,55.09,55.18,13300.0,53.6877,53.7949,53.6682,53.7559,13300.0
2006-10-17 11:30:00,55.18,55.21,55.13,55.2,26200.0,53.7559,53.7851,53.7072,53.7754,26200.0
2006-10-17 11:35:00,55.21,55.25,55.15,55.19,13900.0,53.7851,53.8241,53.7267,53.7656,13900.0
2006-10-17 11:40:00,55.22,55.32,55.22,55.31,21700.0,53.7949,53.8923,53.7949,53.8825,21700.0
2006-10-17 11:45:00,55.3,55.35,55.25,55.26,19900.0,53.8728,53.9215,53.8241,53.8338,19900.0
2006-10-17 11:50:00,55.25,55.35,55.25,55.3,11700.0,53.8241,53.9215,53.8241,53.8728,11700.0
2006-10-17 11:55:00,55.3,55.35,55.27,55.35,16700.0,53.8728,53.9215,53.8436,53.9215,16700.0
2006-10-17 12:00:00,55.35,55.41,55.31,55.36,15100.0,53.9215,53.98,53.8825,53.9312,15100.0
2006-10-17 12:05:00,55.36,55.48,55.36,55.46,25500.0,53.9312,54.0482,53.9312,54.0287,25500.0
2006-10-17 12:10:00,55.47,55.53,55.43,55.49,29800.0,54.0384,54.0969,53.9994,54.0579,29800.0
2006-10-17 12:15:00,55.47,55.48,55.33,55.36,31100.0,54.0384,54.0482,53.902,53.9312,31100.0
2006-10-17 12:20:00,55.36,55.41,55.25,55.35,33300.0,53.9312,53.98,53.8241,53.9215,33300.0
2006-10-17 12:25:00,55.35,55.42,55.35,55.41,11900.0,53.9215,53.9897,53.9215,53.98,11900.0
2006-10-17 12:30:00,55.39,55.48,55.38,55.46,7200.0,53.9605,54.0482,53.9507,54.0287,7200.0
2006-10-17 12:35:00,55.47,55.54,55.47,55.54,17100.0,54.0384,54.1066,54.0384,54.1066,17100.0
2006-10-17 12:40:00,55.53,55.61,55.52,55.55,16300.0,54.0969,54.1748,54.0871,54.1163,16300.0
2006-10-17 12:45:00,55.54,55.6,55.52,55.55,6600.0,54.1066,54.1651,54.0871,54.1163,6600.0
2006-10-17 12:50:00,55.54,55.6,55.54,55.58,10200.0,54.1066,54.1651,54.1066,54.1456,10200.0
2006-10-17 12:55:00,55.57,55.6,55.55,55.57,11100.0,54.1358,54.1651,54.1163,54.1358,11100.0
2006-10-17 13:00:00,55.57,55.62,55.56,55.62,19200.0,54.1358,54.1845,54.1261,54.1845,19200.0
2006-10-17 13:05:00,55.61,55.7,55.6,55.64,22200.0,54.1748,54.2625,54.1651,54.204,22200.0
2006-10-17 13:10:00,55.62,55.65,55.59,55.62,7400.0,54.1845,54.2138,54.1553,54.1845,7400.0
2006-10-17 13:15:00,55.63,55.74,55.63,55.71,13600.0,54.1943,54.3014,54.1943,54.2722,13600.0
2006-10-17 13:20:00,55.7,55.71,55.55,55.6,13300.0,54.2625,54.2722,54.1163,54.1651,13300.0
2006-10-17 13:25:00,55.58,55.64,55.58,55.64,10400.0,54.1456,54.204,54.1456,54.204,10400.0
2006-10-17 13:30:00,55.65,55.78,55.65,55.76,12000.0,54.2138,54.3404,54.2138,54.3209,12000.0
2006-10-17 13:35:00,55.77,55.79,55.67,55.69,13700.0,54.3307,54.3502,54.2332,54.2527,13700.0
2006-10-17 13:40:00,55.68,55.74,55.68,55.72,9200.0,54.243,54.3014,54.243,54.282,9200.0
2006-10-17 13:45:00,55.75,55.86,55.74,55.81,15200.0,54.3112,54.4183,54.3014,54.3696,15200.0
2006-10-17 13:50:00,55.81,55.86,55.77,55.83,18700.0,54.3696,54.4183,54.3307,54.3891,18700.0
2006-10-17 13:55:00,55.83,55.86,55.81,55.83,12500.0,54.3891,54.4183,54.3696,54.3891,12500.0
2006-10-17 14:00:00,55.84,55.86,55.79,55.8,14800.0,54.3989,54.4183,54.3502,54.3599,14800.0
2006-10-17 14:05:00,55.8,55.84,55.76,55.79,12600.0,54.3599,54.3989,54.3209,54.3502,12600.0
2006-10-17 14:10:00,55.78,55.85,55.78,55.82,13100.0,54.3404,54.4086,54.3404,54.3794,13100.0
2006-10-17 14:15:00,55.82,55.86,55.8,55.83,10100.0,54.3794,54.4183,54.3599,54.3891,10100.0
2006-10-17 14:20:00,55.85,55.91,55.82,55.83,12100.0,54.4086,54.4671,54.3794,54.3891,12100.0
2006-10-17 14:25:00,55.84,55.87,55.78,55.8,7700.0,54.3989,54.4281,54.3404,54.3599,7700.0
2006-10-17 14:30:00,55.82,55.89,55.72,55.74,33400.0,54.3794,54.4476,54.282,54.3014,33400.0
2006-10-17 14:35:00,55.73,55.75,55.51,55.51,31800.0,54.2917,54.3112,54.0774,54.0774,31800.0
2006-10-17 14:40:00,55.51,55.62,55.48,55.55,30500.0,54.0774,54.1845,54.0482,54.1163,30500.0
2006-10-17 14:45:00,55.55,55.58,55.5,55.5,19600.0,54.1163,54.1456,54.0676,54.0676,19600.0
2006-10-17 14:50:00,55.5,55.64,55.5,55.6,12000.0,54.0676,54.204,54.0676,54.1651,12000.0
2006-10-17 14:55:00,55.63,55.73,55.61,55.68,20000.0,54.1943,54.2917,54.1748,54.243,20000.0
2006-10-17 15:00:00,55.67,55.87,55.67,55.85,18600.0,54.2332,54.4281,54.2332,54.4086,18600.0
2006-10-17 15:05:00,55.84,55.9,55.74,55.74,28100.0,54.3989,54.4573,54.3014,54.3014,28100.0
2006-10-17 15:10:00,55.75,55.86,55.74,55.82,19300.0,54.3112,54.4183,54.3014,54.3794,19300.0
2006-10-17 15:15:00,55.81,55.87,55.81,55.83,10600.0,54.3696,54.4281,54.3696,54.3891,10600.0
2006-10-17 15:20:00,55.83,55.9,55.83,55.89,20000.0,54.3891,54.4573,54.3891,54.4476,20000.0
2006-10-17 15:25:00,55.89,55.91,55.83,55.91,26700.0,54.4476,54.4671,54.3891,54.4671,26700.0
2006-10-17 15:30:00,55.9,56.01,55.87,55.87,24400.0,54.4573,54.5645,54.4281,54.4281,24400.0
2006-10-17 15:35:00,55.85,55.93,55.81,55.91,98600.0,54.4086,54.4865,54.3696,54.4671,98600.0
2006-10-17 15:40:00,55.91,55.96,55.81,55.86,24500.0,54.4671,54.5158,54.3696,54.4183,24500.0
2006-10-17 15:45:00,55.86,55.88,55.62,55.62,55500.0,54.4183,54.4378,54.1845,54.1845,55500.0
2006-10-17 15:50:00,55.62,55.64,55.48,55.56,106800.0,54.1845,54.204,54.0482,54.1261,106800.0
2006-10-17 15:55:00,55.57,55.85,55.55,55.81,161600.0,54.1358,54.4086,54.1163,54.3696,161600.0
2006-10-18 09:30:00,56.25,56.62,56.06,56.27,74500.0,54.7983,55.1587,54.6132,54.8178,74500.0
2006-10-18 09:35:00,56.22,56.42,56.22,56.33,26600.0,54.7691,54.9639,54.7691,54.8762,26600.0
2006-10-18 09:40:00,56.33,56.35,56.18,56.2,42000.0,54.8762,54.8957,54.7301,54.7496,42000.0
2006-10-18 09:45:00,56.19,56.4,56.19,56.36,28900.0,54.7398,54.9444,54.7398,54.9054,28900.0
2006-10-18 09:50:00,56.36,56.39,56.2,56.2,18200.0,54.9054,54.9347,54.7496,54.7496,18200.0
2006-10-18 09:55:00,56.2,56.33,56.1,56.12,64200.0,54.7496,54.8762,54.6522,54.6716,64200.0
2006-10-18 10:00:00,56.12,56.32,56.09,56.09,12300.0,54.6716,54.8665,54.6424,54.6424,12300.0
2006-10-18 10:05:00,56.09,56.13,55.88,56.1,26300.0,54.6424,54.6814,54.4378,54.6522,26300.0
2006-10-18 10:10:00,56.07,56.29,56.07,56.19,18000.0,54.6229,54.8372,54.6229,54.7398,18000.0
2006-10-18 10:15:00,56.19,56.24,55.97,56.03,17500.0,54.7398,54.7885,54.5255,54.584,17500.0
2006-10-18 10:20:00,55.99,56.01,55.6,55.62,40800.0,54.545,54.5645,54.1651,54.1845,40800.0
2006-10-18 10:25:00,55.63,55.68,55.55,55.55,53600.0,54.1943,54.243,54.1163,54.1163,53600.0
2006-10-18 10:30:00,55.56,55.58,55.4,55.44,36700.0,54.1261,54.1456,53.9702,54.0092,36700.0
2006-10-18 10:35:00,55.44,55.56,55.42,55.56,47500.0,54.0092,54.1261,53.9897,54.1261,47500.0
2006-10-18 10:40:00,55.53,55.56,55.3,55.39,30500.0,54.0969,54.1261,53.8728,53.9605,30500.0
2006-10-18 10:45:00,55.37,55.47,55.31,55.43,39000.0,53.941,54.0384,53.8825,53.9994,39000.0
2006-10-18 10:50:00,55.44,55.47,55.28,55.28,27900.0,54.0092,54.0384,53.8533,53.8533,27900.0
2006-10-18 10:55:00,55.28,55.33,55.15,55.28,35300.0,53.8533,53.902,53.7267,53.8533,35300.0
2006-10-18 11:00:00,55.26,55.29,55.21,55.23,18200.0,53.8338,53.8631,53.7851,53.8046,18200.0
2006-10-18 11:05:00,55.21,55.26,55.17,55.18,17200.0,53.7851,53.8338,53.7462,53.7559,17200.0
2006-10-18 11:10:00,55.24,55.54,55.24,55.5,18600.0,53.8143,54.1066,53.8143,54.0676,18600.0
2006-10-18 11:15:00,55.49,55.53,55.41,55.53,14700.0,54.0579,54.0969,53.98,54.0969,14700.0
2006-10-18 11:20:00,55.49,55.64,55.49,55.55,27600.0,54.0579,54.204,54.0579,54.1163,27600.0
2006-10-18 11:25:00,55.56,55.61,55.52,55.53,27800.0,54.1261,54.1748,54.0871,54.0969,27800.0
2006-10-18 11:30:00,55.58,55.67,55.53,55.58,29100.0,54.1456,54.2332,54.0969,54.1456,29100.0
2006-10-18 11:35:00,55.58,55.72,55.57,55.7,33200.0,54.1456,54.282,54.1358,54.2625,33200.0
2006-10-18 11:40:00,55.7,55.72,55.65,55.69,10600.0,54.2625,54.282,54.2138,54.2527,10600.0
2006-10-18 11:45:00,55.7,55.77,55.66,55.72,15400.0,54.2625,54.3307,54.2235,54.282,15400.0
2006-10-18 11:50:00,55.7,55.75,55.65,55.69,6300.0,54.2625,54.3112,54.2138,54.2527,6300.0
2006-10-18 11:55:00,55.67,55.72,55.67,55.69,11500.0,54.2332,54.282,54.2332,54.2527,11500.0
2006-10-18 12:00:00,55.7,55.74,55.69,55.71,10000.0,54.2625,54.3014,54.2527,54.2722,10000.0
2006-10-18 12:05:00,55.71,55.77,55.69,55.71,10500.0,54.2722,54.3307,54.2527,54.2722,10500.0
2006-10-18 12:10:00,55.71,55.8,55.7,55.71,12300.0,54.2722,54.3599,54.2625,54.2722,12300.0
2006-10-18 12:15:00,55.71,55.76,55.69,55.73,11000.0,54.2722,54.3209,54.2527,54.2917,11000.0
2006-10-18 12:20:00,55.71,55.78,55.67,55.7,10900.0,54.2722,54.3404,54.2332,54.2625,10900.0
2006-10-18 12:25:00,55.69,55.78,55.69,55.76,16600.0,54.2527,54.3404,54.2527,54.3209,16600.0
2006-10-18 12:30:00,55.75,55.79,55.72,55.74,20600.0,54.3112,54.3502,54.282,54.3014,20600.0
2006-10-18 12:35:00,55.74,55.75,55.74,55.75,3700.0,54.3014,54.3112,54.3014,54.3112,3700.0
2006-10-18 12:40:00,55.75,55.77,55.72,55.77,24000.0,54.3112,54.3307,54.282,54.3307,24000.0
2006-10-18 12:45:00,55.77,55.87,55.75,55.87,15700.0,54.3307,54.4281,54.3112,54.4281,15700.0
2006-10-18 12:50:00,55.86,55.88,55.77,55.8,5900.0,54.4183,54.4378,54.3307,54.3599,5900.0
2006-10-18 12:55:00,55.8,55.81,55.76,55.78,11100.0,54.3599,54.3696,54.3209,54.3404,11100.0
2006-10-18 13:00:00,55.79,55.81,55.74,55.76,4000.0,54.3502,54.3696,54.3014,54.3209,4000.0
2006-10-18 13:05:00,55.78,55.81,55.76,55.8,4000.0,54.3404,54.3696,54.3209,54.3599,4000.0
2006-10-18 13:10:00,55.79,55.82,55.79,55.82,3900.0,54.3502,54.3794,54.3502,54.3794,3900.0
2006-10-18 13:15:00,55.81,55.85,55.69,55.72,15000.0,54.3696,54.4086,54.2527,54.282,15000.0
2006-10-18 13:20:00,55.69,55.7,55.55,55.62,17800.0,54.2527,54.2625,54.1163,54.1845,17800.0
2006-10-18 13:25:00,55.63,55.65,55.45,55.5,14000.0,54.1943,54.2138,54.0189,54.0676,14000.0
2006-10-18 13:30:00,55.49,55.54,55.44,55.53,19000.0,54.0579,54.1066,54.0092,54.0969,19000.0
2006-10-18 13:35:00,55.53,55.68,55.46,55.62,20000.0,54.0969,54.243,54.0287,54.1845,20000.0
2006-10-18 13:40:00,55.63,55.78,55.6,55.73,31100.0,54.1943,54.3404,54.1651,54.2917,31100.0
2006-10-18 13:45:00,55.76,55.84,55.74,55.77,13900.0,54.3209,54.3989,54.3014,54.3307,13900.0
2006-10-18 13:50:00,55.77,55.82,55.72,55.8,8800.0,54.3307,54.3794,54.282,54.3599,8800.0
2006-10-18 13:55:00,55.8,55.92,55.78,55.92,15800.0,54.3599,54.4768,54.3404,54.4768,15800.0
2006-10-18 14:00:00,55.91,55.97,55.9,55.94,11200.0,54.4671,54.5255,54.4573,54.4963,11200.0
2006-10-18 14:05:00,55.93,55.94,55.87,55.9,12100.0,54.4865,54.4963,54.4281,54.4573,12100.0
2006-10-18 14:10:00,55.89,56.0,55.83,55.95,18700.0,54.4476,54.5547,54.3891,54.506,18700.0
2006-10-18 14:15:00,55.94,55.96,55.87,55.95,14200.0,54.4963,54.5158,54.4281,54.506,14200.0
2006-10-18 14:20:00,55.94,56.31,55.94,56.31,48900.0,54.4963,54.8567,54.4963,54.8567,48900.0
2006-10-18 14:25:00,56.32,56.37,56.18,56.18,51100.0,54.8665,54.9152,54.7301,54.7301,51100.0
2006-10-18 14:30:00,56.19,56.19,56.12,56.15,21200.0,54.7398,54.7398,54.6716,54.7009,21200.0
2006-10-18 14:35:00,56.14,56.28,56.14,56.17,20900.0,54.6911,54.8275,54.6911,54.7203,20900.0
2006-10-18 14:40:00,56.17,56.24,56.17,56.2,10800.0,54.7203,54.7885,54.7203,54.7496,10800.0
2006-10-18 14:45:00,56.2,56.28,56.2,56.27,10900.0,54.7496,54.8275,54.7496,54.8178,10900.0
2006-10-18 14:50:00,56.26,56.26,56.07,56.11,15400.0,54.808,54.808,54.6229,54.6619,15400.0
2006-10-18 14:55:00,56.11,56.19,56.11,56.14,13100.0,54.6619,54.7398,54.6619,54.6911,13100.0
2006-10-18 15:00:00,56.15,56.15,55.98,56.05,14600.0,54.7009,54.7009,54.5352,54.6034,14600.0
2006-10-18 15:05:00,56.06,56.13,55.97,56.11,25500.0,54.6132,54.6814,54.5255,54.6619,25500.0
2006-10-18 15:10:00,56.1,56.3,56.1,56.25,33900.0,54.6522,54.847,54.6522,54.7983,33900.0
2006-10-18 15:15:00,56.25,56.36,56.23,56.34,56100.0,54.7983,54.9054,54.7788,54.886,56100.0
2006-10-18 15:20:00,56.35,56.36,56.27,56.3,33800.0,54.8957,54.9054,54.8178,54.847,33800.0
2006-10-18 15:25:00,56.3,56.36,56.26,56.33,36400.0,54.847,54.9054,54.808,54.8762,36400.0
2006-10-18 15:30:00,56.33,56.42,56.31,56.42,52900.0,54.8762,54.9639,54.8567,54.9639,52900.0
2006-10-18 15:35:00,56.42,56.51,56.4,56.5,59600.0,54.9639,55.0516,54.9444,55.0418,59600.0
2006-10-18 15:40:00,56.51,56.62,56.27,56.49,98400.0,55.0516,55.1587,54.8178,55.0321,98400.0
2006-10-18 15:45:00,56.5,56.5,56.39,56.45,57600.0,55.0418,55.0418,54.9347,54.9931,57600.0
2006-10-18 15:50:00,56.45,56.48,56.35,56.45,83200.0,54.9931,55.0223,54.8957,54.9931,83200.0
2006-10-18 15:55:00,56.45,56.59,56.44,56.56,108200.0,54.9931,55.1295,54.9834,55.1003,108200.0
2006-10-19 09:30:00,56.14,56.16,55.57,55.95,117600.0,54.6911,54.7106,54.1358,54.506,117600.0
2006-10-19 09:35:00,55.91,56.15,55.51,55.85,48800.0,54.4671,54.7009,54.0774,54.4086,48800.0
2006-10-19 09:40:00,55.84,55.98,55.79,55.98,18700.0,54.3989,54.5352,54.3502,54.5352,18700.0
2006-10-19 09:45:00,55.9,55.9,55.71,55.8,27500.0,54.4573,54.4573,54.2722,54.3599,27500.0
2006-10-19 09:50:00,55.82,55.83,55.79,55.81,26100.0,54.3794,54.3891,54.3502,54.3696,26100.0
2006-10-19 09:55:00,55.81,55.85,55.79,55.8,55200.0,54.3696,54.4086,54.3502,54.3599,55200.0
2006-10-19 10:00:00,55.8,55.83,55.63,55.8,57100.0,54.3599,54.3891,54.1943,54.3599,57100.0
2006-10-19 10:05:00,55.8,56.07,55.77,55.9,29900.0,54.3599,54.6229,54.3307,54.4573,29900.0
2006-10-19 10:10:00,55.91,56.03,55.8,55.98,24800.0,54.4671,54.584,54.3599,54.5352,24800.0
2006-10-19 10:15:00,55.99,56.18,55.99,56.14,37400.0,54.545,54.7301,54.545,54.6911,37400.0
2006-10-19 10:20:00,56.18,56.35,56.16,56.3,39100.0,54.7301,54.8957,54.7106,54.847,39100.0
2006-10-19 10:25:00,56.3,56.36,56.3,56.35,46300.0,54.847,54.9054,54.847,54.8957,46300.0
2006-10-19 10:30:00,56.32,56.39,56.31,56.37,44600.0,54.8665,54.9347,54.8567,54.9152,44600.0
2006-10-19 10:35:00,56.37,56.47,56.36,56.43,30700.0,54.9152,55.0126,54.9054,54.9736,30700.0
2006-10-19 10:40:00,56.45,56.47,56.33,56.35,9700.0,54.9931,55.0126,54.8762,54.8957,9700.0
2006-10-19 10:45:00,56.33,56.39,56.32,56.34,17800.0,54.8762,54.9347,54.8665,54.886,17800.0
2006-10-19 10:50:00,56.34,56.41,56.31,56.38,7200.0,54.886,54.9542,54.8567,54.9249,7200.0
2006-10-19 10:55:00,56.33,56.35,56.25,56.25,10100.0,54.8762,54.8957,54.7983,54.7983,10100.0
2006-10-19 11:00:00,56.24,56.24,55.93,55.99,26400.0,54.7885,54.7885,54.4865,54.545,26400.0
2006-10-19 11:05:00,55.98,56.09,55.97,56.08,9400.0,54.5352,54.6424,54.5255,54.6327,9400.0
2006-10-19 11:10:00,56.08,56.14,56.03,56.12,6800.0,54.6327,54.6911,54.584,54.6716,6800.0
2006-10-19 11:15:00,56.12,56.12,55.97,55.98,11400.0,54.6716,54.6716,54.5255,54.5352,11400.0
2006-10-19 11:20:00,56.0,56.15,56.0,56.15,8800.0,54.5547,54.7009,54.5547,54.7009,8800.0
2006-10-19 11:25:00,56.14,56.2,56.03,56.06,21200.0,54.6911,54.7496,54.584,54.6132,21200.0
2006-10-19 11:30:00,56.04,56.09,56.0,56.08,9300.0,54.5937,54.6424,54.5547,54.6327,9300.0
2006-10-19 11:35:00,56.1,56.13,56.08,56.11,5200.0,54.6522,54.6814,54.6327,54.6619,5200.0
2006-10-19 11:40:00,56.11,56.11,56.0,56.02,8700.0,54.6619,54.6619,54.5547,54.5742,8700.0
2006-10-19 11:45:00,56.02,56.05,56.0,56.04,4300.0,54.5742,54.6034,54.5547,54.5937,4300.0
2006-10-19 11:50:00,56.0,56.11,56.0,56.09,17100.0,54.5547,54.6619,54.5547,54.6424,17100.0
2006-10-19 11:55:00,56.08,56.09,56.05,56.05,14700.0,54.6327,54.6424,54.6034,54.6034,14700.0
2006-10-19 12:00:00,56.06,56.06,55.95,55.99,36200.0,54.6132,54.6132,54.506,54.545,36200.0
2006-10-19 12:05:00,55.99,55.99,55.91,55.97,28800.0,54.545,54.545,54.4671,54.5255,28800.0
2006-10-19 12:10:00,55.96,56.0,55.94,55.98,13500.0,54.5158,54.5547,54.4963,54.5352,13500.0
2006-10-19 12:15:00,55.97,55.97,55.85,55.86,15300.0,54.5255,54.5255,54.4086,54.4183,15300.0
2006-10-19 12:20:00,55.86,56.02,55.67,55.69,34300.0,54.4183,54.5742,54.2332,54.2527,34300.0
2006-10-19 12:25:00,55.69,55.82,55.67,55.8,39300.0,54.2527,54.3794,54.2332,54.3599,39300.0
2006-10-19 12:30:00,55.75,55.79,55.75,55.75,23300.0,54.3112,54.3502,54.3112,54.3112,23300.0
2006-10-19 12:35:00,55.73,55.79,55.72,55.75,21300.0,54.2917,54.3502,54.282,54.3112,21300.0
2006-10-19 12:40:00,55.73,55.74,55.59,55.6,21700.0,54.2917,54.3014,54.1553,54.1651,21700.0
2006-10-19 12:45:00,55.6,55.62,55.52,55.52,44400.0,54.1651,54.1845,54.0871,54.0871,44400.0
2006-10-19 12:50:00,55.52,55.55,55.47,55.5,47400.0,54.0871,54.1163,54.0384,54.0676,47400.0
2006-10-19 12:55:00,55.5,55.6,55.48,55.56,21900.0,54.0676,54.1651,54.0482,54.1261,21900.0
2006-10-19 13:00:00,55.57,55.58,55.38,55.46,57300.0,54.1358,54.1456,53.9507,54.0287,57300.0
2006-10-19 13:05:00,55.46,55.51,55.4,55.5,37000.0,54.0287,54.0774,53.9702,54.0676,37000.0
2006-10-19 13:10:00,55.5,55.52,55.49,55.5,27100.0,54.0676,54.0871,54.0579,54.0676,27100.0
2006-10-19 13:15:00,55.5,55.6,55.5,55.57,20200.0,54.0676,54.1651,54.0676,54.1358,20200.0
2006-10-19 13:20:00,55.58,55.59,55.41,55.42,18100.0,54.1456,54.1553,53.98,53.9897,18100.0
2006-10-19 13:25:00,55.41,55.62,52.52,55.59,48400.0,53.98,54.1845,51.1645,54.1553,48400.0
2006-10-19 13:30:00,55.58,55.62,55.53,55.62,29100.0,54.1456,54.1845,54.0969,54.1845,29100.0
2006-10-19 13:35:00,55.62,55.62,55.58,55.6,24300.0,54.1845,54.1845,54.1456,54.1651,24300.0
2006-10-19 13:40:00,55.62,55.67,55.6,55.61,7600.0,54.1845,54.2332,54.1651,54.1748,7600.0
2006-10-19 13:45:00,55.62,55.63,55.5,55.6,16200.0,54.1845,54.1943,54.0676,54.1651,16200.0
2006-10-19 13:50:00,55.6,55.61,55.5,55.5,18400.0,54.1651,54.1748,54.0676,54.0676,18400.0
2006-10-19 13:55:00,55.5,55.54,55.5,55.52,19700.0,54.0676,54.1066,54.0676,54.0871,19700.0
2006-10-19 14:00:00,55.52,55.56,55.5,55.54,6700.0,54.0871,54.1261,54.0676,54.1066,6700.0
2006-10-19 14:05:00,55.55,55.61,55.48,55.56,21500.0,54.1163,54.1748,54.0482,54.1261,21500.0
2006-10-19 14:10:00,55.58,55.6,55.56,55.6,14700.0,54.1456,54.1651,54.1261,54.1651,14700.0
2006-10-19 14:15:00,55.6,55.64,55.56,55.58,15800.0,54.1651,54.204,54.1261,54.1456,15800.0
2006-10-19 14:20:00,55.59,55.64,55.51,55.61,13100.0,54.1553,54.204,54.0774,54.1748,13100.0
2006-10-19 14:25:00,55.6,55.7,55.54,55.68,15800.0,54.1651,54.2625,54.1066,54.243,15800.0
2006-10-19 14:30:00,55.68,55.7,55.6,55.66,18500.0,54.243,54.2625,54.1651,54.2235,18500.0
2006-10-19 14:35:00,55.65,55.69,55.65,55.65,17600.0,54.2138,54.2527,54.2138,54.2138,17600.0
2006-10-19 14:40:00,55.65,55.7,55.51,55.64,32600.0,54.2138,54.2625,54.0774,54.204,32600.0
2006-10-19 14:45:00,55.62,55.67,55.57,55.61,11600.0,54.1845,54.2332,54.1358,54.1748,11600.0
2006-10-19 14:50:00,55.61,55.69,55.6,55.66,12400.0,54.1748,54.2527,54.1651,54.2235,12400.0
2006-10-19 14:55:00,55.66,55.73,55.61,55.7,15100.0,54.2235,54.2917,54.1748,54.2625,15100.0
2006-10-19 15:00:00,55.69,55.69,55.56,55.6,46100.0,54.2527,54.2527,54.1261,54.1651,46100.0
2006-10-19 15:05:00,55.59,55.61,55.49,55.59,40000.0,54.1553,54.1748,54.0579,54.1553,40000.0
2006-10-19 15:10:00,55.59,55.63,55.56,55.6,31000.0,54.1553,54.1943,54.1261,54.1651,31000.0
2006-10-19 15:15:00,55.61,55.63,55.6,55.6,35000.0,54.1748,54.1943,54.1651,54.1651,35000.0
2006-10-19 15:20:00,55.62,55.62,55.59,55.61,91700.0,54.1845,54.1845,54.1553,54.1748,91700.0
2006-10-19 15:25:00,55.62,55.66,55.61,55.64,33600.0,54.1845,54.2235,54.1748,54.204,33600.0
2006-10-19 15:30:00,55.64,55.69,55.64,55.67,22000.0,54.204,54.2527,54.204,54.2332,22000.0
2006-10-19 15:35:00,55.67,55.68,55.66,55.68,20300.0,54.2332,54.243,54.2235,54.243,20300.0
2006-10-19 15:40:00,55.68,55.68,55.66,55.66,40900.0,54.243,54.243,54.2235,54.2235,40900.0
2006-10-19 15:45:00,55.67,55.76,55.65,55.72,76900.0,54.2332,54.3209,54.2138,54.282,76900.0
2006-10-19 15:50:00,55.72,55.76,55.7,55.73,70500.0,54.282,54.3209,54.2625,54.2917,70500.0
2006-10-19 15:55:00,55.73,55.9,55.73,55.84,112100.0,54.2917,54.4573,54.2917,54.3989,112100.0
2006-10-20 09:30:00,55.94,56.01,55.6,55.8,710700.0,54.4963,54.5645,54.1651,54.3599,710700.0
2006-10-20 09:35:00,55.8,55.95,55.65,55.86,50100.0,54.3599,54.506,54.2138,54.4183,50100.0
2006-10-20 09:40:00,55.86,55.91,55.63,55.9,38400.0,54.4183,54.4671,54.1943,54.4573,38400.0
2006-10-20 09:45:00,55.9,55.9,55.65,55.77,31600.0,54.4573,54.4573,54.2138,54.3307,31600.0
2006-10-20 09:50:00,55.77,55.79,55.35,55.59,76600.0,54.3307,54.3502,53.9215,54.1553,76600.0
2006-10-20 09:55:00,55.61,55.75,55.52,55.75,47500.0,54.1748,54.3112,54.0871,54.3112,47500.0
2006-10-20 10:00:00,55.75,55.94,55.68,55.78,30200.0,54.3112,54.4963,54.243,54.3404,30200.0
2006-10-20 10:05:00,55.8,55.88,55.65,55.72,30900.0,54.3599,54.4378,54.2138,54.282,30900.0
2006-10-20 10:10:00,55.78,55.84,55.75,55.84,10000.0,54.3404,54.3989,54.3112,54.3989,10000.0
2006-10-20 10:15:00,55.84,55.87,55.72,55.84,19900.0,54.3989,54.4281,54.282,54.3989,19900.0
2006-10-20 10:20:00,55.84,56.13,55.83,56.06,134000.0,54.3989,54.6814,54.3891,54.6132,134000.0
2006-10-20 10:25:00,56.05,56.14,56.0,56.09,20400.0,54.6034,54.6911,54.5547,54.6424,20400.0
2006-10-20 10:30:00,56.09,56.09,55.9,55.97,28700.0,54.6424,54.6424,54.4573,54.5255,28700.0
2006-10-20 10:35:00,55.98,56.09,55.97,56.09,14700.0,54.5352,54.6424,54.5255,54.6424,14700.0
2006-10-20 10:40:00,56.09,56.16,56.08,56.14,13100.0,54.6424,54.7106,54.6327,54.6911,13100.0
2006-10-20 10:45:00,56.15,56.15,56.01,56.09,27400.0,54.7009,54.7009,54.5645,54.6424,27400.0
2006-10-20 10:50:00,56.09,56.16,56.02,56.08,19400.0,54.6424,54.7106,54.5742,54.6327,19400.0
2006-10-20 10:55:00,56.1,56.11,56.05,56.11,10700.0,54.6522,54.6619,54.6034,54.6619,10700.0
2006-10-20 11:00:00,56.12,56.15,55.94,55.98,26900.0,54.6716,54.7009,54.4963,54.5352,26900.0
2006-10-20 11:05:00,55.95,56.06,55.91,56.03,11300.0,54.506,54.6132,54.4671,54.584,11300.0
2006-10-20 11:10:00,56.02,56.02,55.93,55.95,13000.0,54.5742,54.5742,54.4865,54.506,13000.0
2006-10-20 11:15:00,55.95,56.03,55.94,55.95,11600.0,54.506,54.584,54.4963,54.506,11600.0
2006-10-20 11:20:00,55.95,55.98,55.81,55.86,19500.0,54.506,54.5352,54.3696,54.4183,19500.0
2006-10-20 11:25:00,55.86,55.88,55.79,55.8,11100.0,54.4183,54.4378,54.3502,54.3599,11100.0
2006-10-20 11:30:00,55.8,55.97,55.8,55.92,46400.0,54.3599,54.5255,54.3599,54.4768,46400.0
2006-10-20 11:35:00,55.91,55.92,55.81,55.84,38100.0,54.4671,54.4768,54.3696,54.3989,38100.0
2006-10-20 11:40:00,55.83,55.86,55.8,55.85,126400.0,54.3891,54.4183,54.3599,54.4086,126400.0
2006-10-20 11:45:00,55.84,55.85,55.81,55.83,28500.0,54.3989,54.4086,54.3696,54.3891,28500.0
2006-10-20 11:50:00,55.83,55.9,55.82,55.84,23900.0,54.3891,54.4573,54.3794,54.3989,23900.0
2006-10-20 11:55:00,55.85,55.91,55.82,55.86,23300.0,54.4086,54.4671,54.3794,54.4183,23300.0
2006-10-20 12:00:00,55.85,55.86,55.84,55.85,25800.0,54.4086,54.4183,54.3989,54.4086,25800.0
2006-10-20 12:05:00,55.85,55.91,55.83,55.83,13700.0,54.4086,54.4671,54.3891,54.3891,13700.0
2006-10-20 12:10:00,55.83,55.98,55.82,55.95,15100.0,54.3891,54.5352,54.3794,54.506,15100.0
2006-10-20 12:15:00,55.96,56.09,55.96,56.02,15400.0,54.5158,54.6424,54.5158,54.5742,15400.0
2006-10-20 12:20:00,56.01,56.08,55.98,55.98,16500.0,54.5645,54.6327,54.5352,54.5352,16500.0
2006-10-20 12:25:00,56.0,56.14,56.0,56.13,13400.0,54.5547,54.6911,54.5547,54.6814,13400.0
2006-10-20 12:30:00,56.13,56.15,56.05,56.05,14400.0,54.6814,54.7009,54.6034,54.6034,14400.0
2006-10-20 12:35:00,56.03,56.13,56.02,56.06,14100.0,54.584,54.6814,54.5742,54.6132,14100.0
2006-10-20 12:40:00,56.08,56.2,56.04,56.12,39700.0,54.6327,54.7496,54.5937,54.6716,39700.0
2006-10-20 12:45:00,56.13,56.15,56.08,56.1,13800.0,54.6814,54.7009,54.6327,54.6522,13800.0
2006-10-20 12:50:00,56.08,56.11,56.05,56.05,3900.0,54.6327,54.6619,54.6034,54.6034,3900.0
2006-10-20 12:55:00,56.07,56.1,56.04,56.08,15400.0,54.6229,54.6522,54.5937,54.6327,15400.0
2006-10-20 13:00:00,56.08,56.1,56.07,56.08,4100.0,54.6327,54.6522,54.6229,54.6327,4100.0
2006-10-20 13:05:00,56.08,56.08,56.06,56.06,5200.0,54.6327,54.6327,54.6132,54.6132,5200.0
2006-10-20 13:10:00,56.06,56.06,55.96,55.98,26100.0,54.6132,54.6132,54.5158,54.5352,26100.0
2006-10-20 13:15:00,55.97,55.97,55.94,55.94,7600.0,54.5255,54.5255,54.4963,54.4963,7600.0
2006-10-20 13:20:00,55.92,56.06,55.85,56.06,23300.0,54.4768,54.6132,54.4086,54.6132,23300.0
2006-10-20 13:25:00,56.07,56.1,55.8,55.8,106000.0,54.6229,54.6522,54.3599,54.3599,106000.0
2006-10-20 13:30:00,55.82,55.98,55.8,55.83,87400.0,54.3794,54.5352,54.3599,54.3891,87400.0
2006-10-20 13:35:00,55.89,55.93,55.82,55.84,26300.0,54.4476,54.4865,54.3794,54.3989,26300.0
2006-10-20 13:40:00,55.83,55.87,55.79,55.8,71400.0,54.3891,54.4281,54.3502,54.3599,71400.0
2006-10-20 13:45:00,55.82,55.87,55.82,55.85,24900.0,54.3794,54.4281,54.3794,54.4086,24900.0
2006-10-20 13:50:00,55.86,56.05,55.86,55.97,45800.0,54.4183,54.6034,54.4183,54.5255,45800.0
2006-10-20 13:55:00,55.96,55.96,55.81,55.81,26200.0,54.5158,54.5158,54.3696,54.3696,26200.0
2006-10-20 14:00:00,55.81,55.85,55.8,55.82,26700.0,54.3696,54.4086,54.3599,54.3794,26700.0
2006-10-20 14:05:00,55.83,55.85,55.82,55.82,60900.0,54.3891,54.4086,54.3794,54.3794,60900.0
2006-10-20 14:10:00,55.82,55.83,55.8,55.82,29500.0,54.3794,54.3891,54.3599,54.3794,29500.0
2006-10-20 14:15:00,55.82,55.87,55.8,55.86,38100.0,54.3794,54.4281,54.3599,54.4183,38100.0
2006-10-20 14:20:00,55.87,55.93,55.78,55.89,29600.0,54.4281,54.4865,54.3404,54.4476,29600.0
2006-10-20 14:25:00,55.87,55.9,55.68,55.69,18200.0,54.4281,54.4573,54.243,54.2527,18200.0
2006-10-20 14:30:00,55.7,55.71,55.6,55.66,33000.0,54.2625,54.2722,54.1651,54.2235,33000.0
2006-10-20 14:35:00,55.68,55.68,55.64,55.64,16400.0,54.243,54.243,54.204,54.204,16400.0
2006-10-20 14:40:00,55.63,55.63,55.55,55.62,15100.0,54.1943,54.1943,54.1163,54.1845,15100.0
2006-10-20 14:45:00,55.61,55.69,55.6,55.67,37700.0,54.1748,54.2527,54.1651,54.2332,37700.0
2006-10-20 14:50:00,55.67,55.73,55.62,55.73,19600.0,54.2332,54.2917,54.1845,54.2917,19600.0
2006-10-20 14:55:00,55.73,55.77,55.69,55.7,21500.0,54.2917,54.3307,54.2527,54.2625,21500.0
2006-10-20 15:00:00,55.71,55.72,55.67,55.7,12100.0,54.2722,54.282,54.2332,54.2625,12100.0
2006-10-20 15:05:00,55.71,55.73,55.67,55.73,15400.0,54.2722,54.2917,54.2332,54.2917,15400.0
2006-10-20 15:10:00,55.72,55.83,55.71,55.82,20600.0,54.282,54.3891,54.2722,54.3794,20600.0
2006-10-20 15:15:00,55.83,55.94,55.83,55.88,16500.0,54.3891,54.4963,54.3891,54.4378,16500.0
2006-10-20 15:20:00,55.89,55.99,55.87,55.96,22200.0,54.4476,54.545,54.4281,54.5158,22200.0
2006-10-20 15:25:00,55.96,56.05,55.91,56.01,26500.0,54.5158,54.6034,54.4671,54.5645,26500.0
2006-10-20 15:30:00,56.02,56.05,55.97,56.02,22900.0,54.5742,54.6034,54.5255,54.5742,22900.0
2006-10-20 15:35:00,55.99,56.02,55.99,56.02,21600.0,54.545,54.5742,54.545,54.5742,21600.0
2006-10-20 15:40:00,56.02,56.25,56.01,56.23,89800.0,54.5742,54.7983,54.5645,54.7788,89800.0
2006-10-20 15:45:00,56.23,56.31,56.22,56.22,58800.0,54.7788,54.8567,54.7691,54.7691,58800.0
2006-10-20 15:50:00,56.22,56.23,56.12,56.14,63900.0,54.7691,54.7788,54.6716,54.6911,63900.0
2006-10-20 15:55:00,56.14,56.15,56.01,56.12,105800.0,54.6911,54.7009,54.5645,54.6716,105800.0
2006-10-23 09:30:00,55.7,55.74,55.52,55.6,92100.0,54.2625,54.3014,54.0871,54.1651,92100.0
2006-10-23 09:35:00,55.6,55.68,55.48,55.51,70000.0,54.1651,54.243,54.0482,54.0774,70000.0
2006-10-23 09:40:00,55.51,55.53,55.46,55.5,35600.0,54.0774,54.0969,54.0287,54.0676,35600.0
2006-10-23 09:45:00,55.5,55.58,55.44,55.48,92700.0,54.0676,54.1456,54.0092,54.0482,92700.0
2006-10-23 09:50:00,55.43,55.45,55.41,55.41,57300.0,53.9994,54.0189,53.98,53.98,57300.0
2006-10-23 09:55:00,55.43,55.5,55.41,55.48,19800.0,53.9994,54.0676,53.98,54.0482,19800.0
2006-10-23 10:00:00,55.48,55.5,55.46,55.49,25700.0,54.0482,54.0676,54.0287,54.0579,25700.0
2006-10-23 10:05:00,55.48,55.79,55.48,55.7,121800.0,54.0482,54.3502,54.0482,54.2625,121800.0
2006-10-23 10:10:00,55.7,55.88,55.7,55.87,43300.0,54.2625,54.4378,54.2625,54.4281,43300.0
2006-10-23 10:15:00,55.88,56.04,55.84,55.86,44300.0,54.4378,54.5937,54.3989,54.4183,44300.0
2006-10-23 10:20:00,55.88,56.09,55.86,56.05,69500.0,54.4378,54.6424,54.4183,54.6034,69500.0
2006-10-23 10:25:00,56.1,56.29,55.92,56.17,57400.0,54.6522,54.8372,54.4768,54.7203,57400.0
2006-10-23 10:30:00,56.16,56.16,56.05,56.07,31200.0,54.7106,54.7106,54.6034,54.6229,31200.0
2006-10-23 10:35:00,56.06,56.08,56.01,56.04,14200.0,54.6132,54.6327,54.5645,54.5937,14200.0
2006-10-23 10:40:00,56.03,56.04,55.92,55.95,44200.0,54.584,54.5937,54.4768,54.506,44200.0
2006-10-23 10:45:00,55.95,55.99,55.88,55.89,35900.0,54.506,54.545,54.4378,54.4476,35900.0
2006-10-23 10:50:00,55.89,55.9,55.74,55.8,26000.0,54.4476,54.4573,54.3014,54.3599,26000.0
2006-10-23 10:55:00,55.8,55.87,55.73,55.76,73900.0,54.3599,54.4281,54.2917,54.3209,73900.0
2006-10-23 11:00:00,55.76,55.83,55.75,55.82,27400.0,54.3209,54.3891,54.3112,54.3794,27400.0
2006-10-23 11:05:00,55.81,55.83,55.73,55.83,18100.0,54.3696,54.3891,54.2917,54.3891,18100.0
2006-10-23 11:10:00,55.83,55.83,55.72,55.79,14700.0,54.3891,54.3891,54.282,54.3502,14700.0
2006-10-23 11:15:00,55.79,55.84,55.78,55.8,12300.0,54.3502,54.3989,54.3404,54.3599,12300.0
2006-10-23 11:20:00,55.8,55.82,55.78,55.78,10100.0,54.3599,54.3794,54.3404,54.3404,10100.0
2006-10-23 11:25:00,55.78,55.78,55.73,55.76,11000.0,54.3404,54.3404,54.2917,54.3209,11000.0
2006-10-23 11:30:00,55.78,55.8,55.76,55.78,9000.0,54.3404,54.3599,54.3209,54.3404,9000.0
2006-10-23 11:35:00,55.78,55.81,55.76,55.79,7800.0,54.3404,54.3696,54.3209,54.3502,7800.0
2006-10-23 11:40:00,55.8,55.84,55.78,55.81,26600.0,54.3599,54.3989,54.3404,54.3696,26600.0
2006-10-23 11:45:00,55.8,55.81,55.75,55.75,10800.0,54.3599,54.3696,54.3112,54.3112,10800.0
2006-10-23 11:50:00,55.78,55.84,55.77,55.83,3500.0,54.3404,54.3989,54.3307,54.3891,3500.0
2006-10-23 11:55:00,55.83,55.84,55.77,55.82,13600.0,54.3891,54.3989,54.3307,54.3794,13600.0
2006-10-23 12:00:00,55.82,55.83,55.8,55.81,7400.0,54.3794,54.3891,54.3599,54.3696,7400.0
2006-10-23 12:05:00,55.81,55.93,55.77,55.92,20600.0,54.3696,54.4865,54.3307,54.4768,20600.0
2006-10-23 12:10:00,55.93,55.96,55.85,55.86,9000.0,54.4865,54.5158,54.4086,54.4183,9000.0
2006-10-23 12:15:00,55.87,55.87,55.71,55.71,7000.0,54.4281,54.4281,54.2722,54.2722,7000.0
2006-10-23 12:20:00,55.7,55.74,55.68,55.72,14600.0,54.2625,54.3014,54.243,54.282,14600.0
2006-10-23 12:25:00,55.7,55.73,55.62,55.63,40400.0,54.2625,54.2917,54.1845,54.1943,40400.0
2006-10-23 12:30:00,55.64,55.65,55.63,55.64,14600.0,54.204,54.2138,54.1943,54.204,14600.0
2006-10-23 12:35:00,55.64,55.64,55.58,55.59,15600.0,54.204,54.204,54.1456,54.1553,15600.0
2006-10-23 12:40:00,55.59,55.62,55.58,55.59,15600.0,54.1553,54.1845,54.1456,54.1553,15600.0
2006-10-23 12:45:00,55.59,55.6,55.42,55.44,24500.0,54.1553,54.1651,53.9897,54.0092,24500.0
2006-10-23 12:50:00,55.45,55.61,55.45,55.53,10400.0,54.0189,54.1748,54.0189,54.0969,10400.0
2006-10-23 12:55:00,55.54,55.57,55.49,55.51,8500.0,54.1066,54.1358,54.0579,54.0774,8500.0
2006-10-23 13:00:00,55.5,55.63,55.5,55.6,17100.0,54.0676,54.1943,54.0676,54.1651,17100.0
2006-10-23 13:05:00,55.63,55.68,55.63,55.68,6900.0,54.1943,54.243,54.1943,54.243,6900.0
2006-10-23 13:10:00,55.67,55.7,55.64,55.65,12700.0,54.2332,54.2625,54.204,54.2138,12700.0
2006-10-23 13:15:00,55.66,55.76,55.65,55.76,9200.0,54.2235,54.3209,54.2138,54.3209,9200.0
2006-10-23 13:20:00,55.75,55.77,55.64,55.7,16000.0,54.3112,54.3307,54.204,54.2625,16000.0
2006-10-23 13:25:00,55.71,55.8,55.71,55.78,8900.0,54.2722,54.3599,54.2722,54.3404,8900.0
2006-10-23 13:30:00,55.76,55.84,55.75,55.77,9100.0,54.3209,54.3989,54.3112,54.3307,9100.0
2006-10-23 13:35:00,55.77,55.79,55.77,55.77,5400.0,54.3307,54.3502,54.3307,54.3307,5400.0
2006-10-23 13:40:00,55.77,55.87,55.77,55.85,9700.0,54.3307,54.4281,54.3307,54.4086,9700.0
2006-10-23 13:45:00,55.85,55.85,55.71,55.72,8100.0,54.4086,54.4086,54.2722,54.282,8100.0
2006-10-23 13:50:00,55.71,55.83,55.68,55.7,28800.0,54.2722,54.3891,54.243,54.2625,28800.0
2006-10-23 13:55:00,55.7,55.72,55.68,55.69,14500.0,54.2625,54.282,54.243,54.2527,14500.0
2006-10-23 14:00:00,55.69,55.69,55.63,55.65,28100.0,54.2527,54.2527,54.1943,54.2138,28100.0
2006-10-23 14:05:00,55.66,55.69,55.63,55.64,83900.0,54.2235,54.2527,54.1943,54.204,83900.0
2006-10-23 14:10:00,55.65,55.77,55.65,55.76,8000.0,54.2138,54.3307,54.2138,54.3209,8000.0
2006-10-23 14:15:00,55.75,55.77,55.54,55.62,18400.0,54.3112,54.3307,54.1066,54.1845,18400.0
2006-10-23 14:20:00,55.61,55.61,55.43,55.48,20100.0,54.1748,54.1748,53.9994,54.0482,20100.0
2006-10-23 14:25:00,55.46,55.52,55.45,55.5,6700.0,54.0287,54.0871,54.0189,54.0676,6700.0
2006-10-23 14:30:00,55.49,55.54,55.47,55.53,9100.0,54.0579,54.1066,54.0384,54.0969,9100.0
2006-10-23 14:35:00,55.53,55.59,55.53,55.54,12700.0,54.0969,54.1553,54.0969,54.1066,12700.0
2006-10-23 14:40:00,55.53,55.61,55.53,55.55,19600.0,54.0969,54.1748,54.0969,54.1163,19600.0
2006-10-23 14:45:00,55.55,55.57,55.53,55.56,22300.0,54.1163,54.1358,54.0969,54.1261,22300.0
2006-10-23 14:50:00,55.55,55.55,55.53,55.55,20800.0,54.1163,54.1163,54.0969,54.1163,20800.0
2006-10-23 14:55:00,55.55,55.55,55.49,55.51,18100.0,54.1163,54.1163,54.0579,54.0774,18100.0
2006-10-23 15:00:00,55.51,55.62,55.49,55.53,29800.0,54.0774,54.1845,54.0579,54.0969,29800.0
2006-10-23 15:05:00,55.53,55.62,55.53,55.62,12600.0,54.0969,54.1845,54.0969,54.1845,12600.0
2006-10-23 15:10:00,55.65,55.65,55.56,55.56,12300.0,54.2138,54.2138,54.1261,54.1261,12300.0
2006-10-23 15:15:00,55.56,55.64,55.56,55.6,13800.0,54.1261,54.204,54.1261,54.1651,13800.0
2006-10-23 15:20:00,55.6,55.65,55.59,55.63,8700.0,54.1651,54.2138,54.1553,54.1943,8700.0
2006-10-23 15:25:00,55.62,55.64,55.6,55.63,8700.0,54.1845,54.204,54.1651,54.1943,8700.0
2006-10-23 15:30:00,55.63,55.65,55.61,55.64,12200.0,54.1943,54.2138,54.1748,54.204,12200.0
2006-10-23 15:35:00,55.63,55.65,55.61,55.64,20300.0,54.1943,54.2138,54.1748,54.204,20300.0
2006-10-23 15:40:00,55.65,55.73,55.65,55.72,24100.0,54.2138,54.2917,54.2138,54.282,24100.0
2006-10-23 15:45:00,55.72,55.8,55.71,55.8,19100.0,54.282,54.3599,54.2722,54.3599,19100.0
2006-10-23 15:50:00,55.81,55.89,55.78,55.85,64000.0,54.3696,54.4476,54.3404,54.4086,64000.0
2006-10-23 15:55:00,55.85,55.86,55.83,55.86,51700.0,54.4086,54.4183,54.3891,54.4183,51700.0
2006-10-24 09:30:00,55.25,55.54,55.02,55.25,107300.0,53.8241,54.1066,53.6,53.8241,107300.0
2006-10-24 09:35:00,55.34,55.52,55.26,55.48,26000.0,53.9118,54.0871,53.8338,54.0482,26000.0
2006-10-24 09:40:00,55.45,55.47,55.12,55.29,34100.0,54.0189,54.0384,53.6974,53.8631,34100.0
2006-10-24 09:45:00,55.29,55.3,55.13,55.18,29600.0,53.8631,53.8728,53.7072,53.7559,29600.0
2006-10-24 09:50:00,55.19,55.29,55.11,55.13,36200.0,53.7656,53.8631,53.6877,53.7072,36200.0
2006-10-24 09:55:00,55.13,55.21,55.04,55.05,47800.0,53.7072,53.7851,53.6195,53.6293,47800.0
2006-10-24 10:00:00,55.06,55.18,55.04,55.07,20900.0,53.639,53.7559,53.6195,53.6487,20900.0
2006-10-24 10:05:00,55.07,55.19,55.04,55.07,18700.0,53.6487,53.7656,53.6195,53.6487,18700.0
2006-10-24 10:10:00,55.08,55.09,54.84,54.88,44000.0,53.6585,53.6682,53.4247,53.4636,44000.0
2006-10-24 10:15:00,54.86,54.94,54.79,54.9,42000.0,53.4442,53.5221,53.376,53.4831,42000.0
2006-10-24 10:20:00,54.9,54.93,54.82,54.85,25400.0,53.4831,53.5123,53.4052,53.4344,25400.0
2006-10-24 10:25:00,54.83,54.97,54.83,54.91,26400.0,53.4149,53.5513,53.4149,53.4929,26400.0
2006-10-24 10:30:00,54.85,54.92,54.76,54.82,30300.0,53.4344,53.5026,53.3467,53.4052,30300.0
2006-10-24 10:35:00,54.84,55.3,54.71,54.77,164600.0,53.4247,53.8728,53.298,53.3565,164600.0
2006-10-24 10:40:00,54.77,54.8,54.39,54.5,125900.0,53.3565,53.3857,52.9863,53.0934,125900.0
2006-10-24 10:45:00,54.4,54.65,54.35,54.6,125200.0,52.996,53.2396,52.9473,53.1909,125200.0
2006-10-24 10:50:00,54.6,54.6,54.36,54.45,46900.0,53.1909,53.1909,52.9571,53.0447,46900.0
2006-10-24 10:55:00,54.45,54.58,54.43,54.44,20900.0,53.0447,53.1714,53.0253,53.035,20900.0
2006-10-24 11:00:00,54.44,54.44,54.24,54.38,30100.0,53.035,53.035,52.8402,52.9765,30100.0
2006-10-24 11:05:00,54.38,54.39,54.25,54.32,26800.0,52.9765,52.9863,52.8499,52.9181,26800.0
2006-10-24 11:10:00,54.31,54.36,54.03,54.13,97900.0,52.9083,52.9571,52.6356,52.733,97900.0
2006-10-24 11:15:00,54.12,54.13,53.85,53.86,124500.0,52.7233,52.733,52.4602,52.47,124500.0
2006-10-24 11:20:00,53.86,53.91,53.83,53.9,49000.0,52.47,52.5187,52.4407,52.5089,49000.0
2006-10-24 11:25:00,53.9,54.15,53.87,54.15,87400.0,52.5089,52.7525,52.4797,52.7525,87400.0
2006-10-24 11:30:00,54.17,54.36,54.15,54.34,92700.0,52.772,52.9571,52.7525,52.9376,92700.0
2006-10-24 11:35:00,54.36,54.62,54.31,54.56,100900.0,52.9571,53.2103,52.9083,53.1519,100900.0
2006-10-24 11:40:00,54.56,54.6,54.5,54.55,44600.0,53.1519,53.1909,53.0934,53.1422,44600.0
2006-10-24 11:45:00,54.55,54.57,54.53,54.55,26700.0,53.1422,53.1616,53.1227,53.1422,26700.0
2006-10-24 11:50:00,54.55,54.57,54.45,54.55,73200.0,53.1422,53.1616,53.0447,53.1422,73200.0
2006-10-24 11:55:00,54.59,54.62,54.57,54.61,28000.0,53.1811,53.2103,53.1616,53.2006,28000.0
2006-10-24 12:00:00,54.62,54.62,54.46,54.49,41700.0,53.2103,53.2103,53.0545,53.0837,41700.0
2006-10-24 12:05:00,54.49,54.51,54.45,54.46,36800.0,53.0837,53.1032,53.0447,53.0545,36800.0
2006-10-24 12:10:00,54.47,54.5,54.46,54.47,18400.0,53.0642,53.0934,53.0545,53.0642,18400.0
2006-10-24 12:15:00,54.47,54.49,54.45,54.47,20600.0,53.0642,53.0837,53.0447,53.0642,20600.0
2006-10-24 12:20:00,54.46,54.48,54.29,54.29,48900.0,53.0545,53.074,52.8889,52.8889,48900.0
2006-10-24 12:25:00,54.29,54.35,54.18,54.2,44100.0,52.8889,52.9473,52.7817,52.8012,44100.0
2006-10-24 12:30:00,54.19,54.19,54.07,54.17,22600.0,52.7914,52.7914,52.6745,52.772,22600.0
2006-10-24 12:35:00,54.17,54.19,54.12,54.19,13300.0,52.772,52.7914,52.7233,52.7914,13300.0
2006-10-24 12:40:00,54.16,54.18,54.13,54.13,6400.0,52.7622,52.7817,52.733,52.733,6400.0
2006-10-24 12:45:00,54.13,54.13,53.95,53.96,40600.0,52.733,52.733,52.5576,52.5674,40600.0
2006-10-24 12:50:00,53.96,53.97,53.74,53.84,51300.0,52.5674,52.5771,52.3531,52.4505,51300.0
2006-10-24 12:55:00,53.85,53.85,53.58,53.6,49500.0,52.4602,52.4602,52.1972,52.2167,49500.0
2006-10-24 13:00:00,53.6,53.73,53.57,53.73,21900.0,52.2167,52.3433,52.1874,52.3433,21900.0
2006-10-24 13:05:00,53.73,53.76,53.68,53.75,26800.0,52.3433,52.3725,52.2946,52.3628,26800.0
2006-10-24 13:10:00,53.76,54.04,53.76,54.04,38700.0,52.3725,52.6453,52.3725,52.6453,38700.0
2006-10-24 13:15:00,54.03,54.09,54.03,54.04,25300.0,52.6356,52.694,52.6356,52.6453,25300.0
2006-10-24 13:20:00,54.03,54.1,53.96,54.02,15900.0,52.6356,52.7038,52.5674,52.6258,15900.0
2006-10-24 13:25:00,54.01,54.02,53.96,54.01,11300.0,52.6161,52.6258,52.5674,52.6161,11300.0
2006-10-24 13:30:00,54.0,54.07,54.0,54.05,19300.0,52.6063,52.6745,52.6063,52.6551,19300.0
2006-10-24 13:35:00,54.04,54.32,54.04,54.32,25300.0,52.6453,52.9181,52.6453,52.9181,25300.0
2006-10-24 13:40:00,54.3,54.3,54.05,54.22,20900.0,52.8986,52.8986,52.6551,52.8207,20900.0
2006-10-24 13:45:00,54.23,54.29,54.23,54.27,12700.0,52.8304,52.8889,52.8304,52.8694,12700.0
2006-10-24 13:50:00,54.26,54.28,54.21,54.23,21900.0,52.8596,52.8791,52.8109,52.8304,21900.0
2006-10-24 13:55:00,54.23,54.36,54.21,54.33,42100.0,52.8304,52.9571,52.8109,52.9278,42100.0
2006-10-24 14:00:00,54.33,54.42,54.27,54.42,21200.0,52.9278,53.0155,52.8694,53.0155,21200.0
2006-10-24 14:05:00,54.42,54.55,54.38,54.45,37200.0,53.0155,53.1422,52.9765,53.0447,37200.0
2006-10-24 14:10:00,54.45,54.45,54.32,54.39,19100.0,53.0447,53.0447,52.9181,52.9863,19100.0
2006-10-24 14:15:00,54.39,54.44,54.36,54.41,17300.0,52.9863,53.035,52.9571,53.0058,17300.0
2006-10-24 14:20:00,54.41,54.5,54.4,54.5,16400.0,53.0058,53.0934,52.996,53.0934,16400.0
2006-10-24 14:25:00,54.5,54.68,54.5,54.67,32800.0,53.0934,53.2688,53.0934,53.2591,32800.0
2006-10-24 14:30:00,54.67,54.67,54.58,54.59,29200.0,53.2591,53.2591,53.1714,53.1811,29200.0
2006-10-24 14:35:00,54.59,54.61,54.53,54.61,84700.0,53.1811,53.2006,53.1227,53.2006,84700.0
2006-10-24 14:40:00,54.6,54.61,54.57,54.59,44100.0,53.1909,53.2006,53.1616,53.1811,44100.0
2006-10-24 14:45:00,54.59,54.66,54.57,54.65,89000.0,53.1811,53.2493,53.1616,53.2396,89000.0
2006-10-24 14:50:00,54.65,54.67,54.63,54.66,31200.0,53.2396,53.2591,53.2201,53.2493,31200.0
2006-10-24 14:55:00,54.65,54.82,54.63,54.81,85700.0,53.2396,53.4052,53.2201,53.3954,85700.0
2006-10-24 15:00:00,54.8,55.08,54.8,55.07,196400.0,53.3857,53.6585,53.3857,53.6487,196400.0
2006-10-24 15:05:00,55.07,55.21,54.96,54.96,113300.0,53.6487,53.7851,53.5416,53.5416,113300.0
2006-10-24 15:10:00,54.97,55.07,54.96,55.0,69400.0,53.5513,53.6487,53.5416,53.5805,69400.0
2006-10-24 15:15:00,55.01,55.19,55.0,55.16,94600.0,53.5903,53.7656,53.5805,53.7364,94600.0
2006-10-24 15:20:00,55.15,55.18,55.07,55.1,68500.0,53.7267,53.7559,53.6487,53.678,68500.0
2006-10-24 15:25:00,55.09,55.15,55.07,55.14,62500.0,53.6682,53.7267,53.6487,53.7169,62500.0
2006-10-24 15:30:00,55.14,55.14,55.02,55.02,82300.0,53.7169,53.7169,53.6,53.6,82300.0
2006-10-24 15:35:00,55.02,55.15,55.02,55.11,53800.0,53.6,53.7267,53.6,53.6877,53800.0
2006-10-24 15:40:00,55.11,55.15,55.08,55.11,58200.0,53.6877,53.7267,53.6585,53.6877,58200.0
2006-10-24 15:45:00,55.11,55.25,55.05,55.22,105400.0,53.6877,53.8241,53.6293,53.7949,105400.0
2006-10-24 15:50:00,55.22,55.24,55.16,55.2,41800.0,53.7949,53.8143,53.7364,53.7754,41800.0
2006-10-24 15:55:00,55.2,55.22,55.05,55.05,76900.0,53.7754,53.7949,53.6293,53.6293,76900.0
2006-10-25 09:30:00,55.1,55.14,54.56,54.96,77500.0,53.678,53.7169,53.1519,53.5416,77500.0
2006-10-25 09:35:00,55.01,55.09,54.95,55.09,22700.0,53.5903,53.6682,53.5318,53.6682,22700.0
2006-10-25 09:40:00,55.11,55.16,55.09,55.09,22000.0,53.6877,53.7364,53.6682,53.6682,22000.0
2006-10-25 09:45:00,55.09,55.19,54.72,54.79,107900.0,53.6682,53.7656,53.3078,53.376,107900.0
2006-10-25 09:50:00,54.77,54.8,54.65,54.74,75700.0,53.3565,53.3857,53.2396,53.3273,75700.0
2006-10-25 09:55:00,54.73,54.75,54.51,54.56,72100.0,53.3175,53.337,53.1032,53.1519,72100.0
2006-10-25 10:00:00,54.56,54.65,54.53,54.65,80900.0,53.1519,53.2396,53.1227,53.2396,80900.0
2006-10-25 10:05:00,54.66,54.82,54.62,54.73,76500.0,53.2493,53.4052,53.2103,53.3175,76500.0
2006-10-25 10:10:00,54.74,54.82,54.71,54.75,39900.0,53.3273,53.4052,53.298,53.337,39900.0
2006-10-25 10:15:00,54.75,54.76,54.72,54.72,39200.0,53.337,53.3467,53.3078,53.3078,39200.0
2006-10-25 10:20:00,54.72,54.78,54.72,54.75,25600.0,53.3078,53.3662,53.3078,53.337,25600.0
2006-10-25 10:25:00,54.75,54.78,54.69,54.75,85600.0,53.337,53.3662,53.2785,53.337,85600.0
2006-10-25 10:30:00,54.73,54.74,54.68,54.71,15000.0,53.3175,53.3273,53.2688,53.298,15000.0
2006-10-25 10:35:00,54.71,54.75,54.68,54.68,19100.0,53.298,53.337,53.2688,53.2688,19100.0
2006-10-25 10:40:00,54.68,54.69,54.53,54.69,35200.0,53.2688,53.2785,53.1227,53.2785,35200.0
2006-10-25 10:45:00,54.68,54.68,54.59,54.61,11500.0,53.2688,53.2688,53.1811,53.2006,11500.0
2006-10-25 10:50:00,54.62,54.67,54.62,54.66,29200.0,53.2103,53.2591,53.2103,53.2493,29200.0
2006-10-25 10:55:00,54.65,54.65,54.56,54.56,15100.0,53.2396,53.2396,53.1519,53.1519,15100.0
2006-10-25 11:00:00,54.56,54.59,54.56,54.56,10500.0,53.1519,53.1811,53.1519,53.1519,10500.0
2006-10-25 11:05:00,54.56,54.59,54.54,54.56,36600.0,53.1519,53.1811,53.1324,53.1519,36600.0
2006-10-25 11:10:00,54.58,54.58,54.54,54.55,7600.0,53.1714,53.1714,53.1324,53.1422,7600.0
2006-10-25 11:15:00,54.54,54.55,54.53,54.54,34000.0,53.1324,53.1422,53.1227,53.1324,34000.0
2006-10-25 11:20:00,54.53,54.54,54.32,54.39,52300.0,53.1227,53.1324,52.9181,52.9863,52300.0
2006-10-25 11:25:00,54.4,54.44,54.38,54.44,15000.0,52.996,53.035,52.9765,53.035,15000.0
2006-10-25 11:30:00,54.44,54.53,54.4,54.52,24600.0,53.035,53.1227,52.996,53.1129,24600.0
2006-10-25 11:35:00,54.5,54.66,54.41,54.41,42900.0,53.0934,53.2493,53.0058,53.0058,42900.0
2006-10-25 11:40:00,54.42,54.48,54.37,54.41,22400.0,53.0155,53.074,52.9668,53.0058,22400.0
2006-10-25 11:45:00,54.41,54.41,54.15,54.16,25300.0,53.0058,53.0058,52.7525,52.7622,25300.0
2006-10-25 11:50:00,54.18,54.25,54.12,54.18,27700.0,52.7817,52.8499,52.7233,52.7817,27700.0
2006-10-25 11:55:00,54.18,54.27,54.18,54.25,14300.0,52.7817,52.8694,52.7817,52.8499,14300.0
2006-10-25 12:00:00,54.26,54.27,54.19,54.21,34000.0,52.8596,52.8694,52.7914,52.8109,34000.0
2006-10-25 12:05:00,54.22,54.3,54.2,54.27,12500.0,52.8207,52.8986,52.8012,52.8694,12500.0
2006-10-25 12:10:00,54.27,54.29,54.25,54.25,13400.0,52.8694,52.8889,52.8499,52.8499,13400.0
2006-10-25 12:15:00,54.24,54.27,54.23,54.26,42200.0,52.8402,52.8694,52.8304,52.8596,42200.0
2006-10-25 12:20:00,54.24,54.25,54.07,54.13,28700.0,52.8402,52.8499,52.6745,52.733,28700.0
2006-10-25 12:25:00,54.13,54.15,53.99,54.0,61500.0,52.733,52.7525,52.5966,52.6063,61500.0
2006-10-25 12:30:00,54.01,54.05,53.98,54.01,38400.0,52.6161,52.6551,52.5869,52.6161,38400.0
2006-10-25 12:35:00,54.01,54.05,54.0,54.05,15300.0,52.6161,52.6551,52.6063,52.6551,15300.0
2006-10-25 12:40:00,54.05,54.09,54.04,54.05,9500.0,52.6551,52.694,52.6453,52.6551,9500.0
2006-10-25 12:45:00,54.05,54.21,54.0,54.19,38700.0,52.6551,52.8109,52.6063,52.7914,38700.0
2006-10-25 12:50:00,54.2,54.2,54.15,54.15,27500.0,52.8012,52.8012,52.7525,52.7525,27500.0
2006-10-25 12:55:00,54.15,54.24,54.14,54.24,13700.0,52.7525,52.8402,52.7427,52.8402,13700.0
2006-10-25 13:00:00,54.23,54.29,54.19,54.19,24400.0,52.8304,52.8889,52.7914,52.7914,24400.0
2006-10-25 13:05:00,54.19,54.32,54.16,54.21,25500.0,52.7914,52.9181,52.7622,52.8109,25500.0
2006-10-25 13:10:00,54.21,54.26,54.11,54.16,47900.0,52.8109,52.8596,52.7135,52.7622,47900.0
2006-10-25 13:15:00,54.16,54.23,54.14,54.2,11500.0,52.7622,52.8304,52.7427,52.8012,11500.0
2006-10-25 13:20:00,54.2,54.21,54.19,54.2,6900.0,52.8012,52.8109,52.7914,52.8012,6900.0
2006-10-25 13:25:00,54.22,54.22,54.19,54.2,5500.0,52.8207,52.8207,52.7914,52.8012,5500.0
2006-10-25 13:30:00,54.19,54.21,54.19,54.2,8300.0,52.7914,52.8109,52.7914,52.8012,8300.0
2006-10-25 13:35:00,54.2,54.25,54.19,54.23,13600.0,52.8012,52.8499,52.7914,52.8304,13600.0
2006-10-25 13:40:00,54.25,54.3,54.19,54.24,13000.0,52.8499,52.8986,52.7914,52.8402,13000.0
2006-10-25 13:45:00,54.25,54.25,54.15,54.19,10800.0,52.8499,52.8499,52.7525,52.7914,10800.0
2006-10-25 13:50:00,54.17,54.18,54.16,54.17,13900.0,52.772,52.7817,52.7622,52.772,13900.0
2006-10-25 13:55:00,54.18,54.23,54.17,54.17,10300.0,52.7817,52.8304,52.772,52.772,10300.0
2006-10-25 14:00:00,54.15,54.21,54.15,54.16,7300.0,52.7525,52.8109,52.7525,52.7622,7300.0
2006-10-25 14:05:00,54.17,54.17,54.13,54.13,7500.0,52.772,52.772,52.733,52.733,7500.0
2006-10-25 14:10:00,54.13,54.25,54.0,54.15,38000.0,52.733,52.8499,52.6063,52.7525,38000.0
2006-10-25 14:15:00,54.14,54.29,54.07,54.29,78800.0,52.7427,52.8889,52.6745,52.8889,78800.0
2006-10-25 14:20:00,54.27,54.27,54.08,54.2,29100.0,52.8694,52.8694,52.6843,52.8012,29100.0
2006-10-25 14:25:00,54.2,54.24,53.94,54.0,45800.0,52.8012,52.8402,52.5479,52.6063,45800.0
2006-10-25 14:30:00,53.97,53.99,53.8,53.93,45900.0,52.5771,52.5966,52.4115,52.5382,45900.0
2006-10-25 14:35:00,53.94,54.07,53.76,53.86,37000.0,52.5479,52.6745,52.3725,52.47,37000.0
2006-10-25 14:40:00,53.86,53.99,53.8,53.91,29600.0,52.47,52.5966,52.4115,52.5187,29600.0
2006-10-25 14:45:00,53.91,54.03,53.88,53.99,21600.0,52.5187,52.6356,52.4894,52.5966,21600.0
2006-10-25 14:50:00,53.99,54.03,53.84,53.86,23000.0,52.5966,52.6356,52.4505,52.47,23000.0
2006-10-25 14:55:00,53.82,53.94,53.78,53.91,21700.0,52.431,52.5479,52.392,52.5187,21700.0
2006-10-25 15:00:00,53.91,53.99,53.88,53.93,30800.0,52.5187,52.5966,52.4894,52.5382,30800.0
2006-10-25 15:05:00,53.93,54.0,53.9,53.91,27100.0,52.5382,52.6063,52.5089,52.5187,27100.0
2006-10-25 15:10:00,53.91,53.95,53.88,53.94,27200.0,52.5187,52.5576,52.4894,52.5479,27200.0
2006-10-25 15:15:00,53.93,53.95,53.89,53.89,38500.0,52.5382,52.5576,52.4992,52.4992,38500.0
2006-10-25 15:20:00,53.89,53.94,53.88,53.92,21400.0,52.4992,52.5479,52.4894,52.5284,21400.0
2006-10-25 15:25:00,53.92,53.94,53.89,53.92,30300.0,52.5284,52.5479,52.4992,52.5284,30300.0
2006-10-25 15:30:00,53.93,54.13,53.93,54.13,40700.0,52.5382,52.733,52.5382,52.733,40700.0
2006-10-25 15:35:00,54.12,54.23,53.99,54.15,45900.0,52.7233,52.8304,52.5966,52.7525,45900.0
2006-10-25 15:40:00,54.18,54.35,54.15,54.32,45900.0,52.7817,52.9473,52.7525,52.9181,45900.0
2006-10-25 15:45:00,54.31,54.33,54.19,54.28,32800.0,52.9083,52.9278,52.7914,52.8791,32800.0
2006-10-25 15:50:00,54.28,54.3,54.15,54.23,67500.0,52.8791,52.8986,52.7525,52.8304,67500.0
2006-10-25 15:55:00,54.23,54.31,54.18,54.31,55100.0,52.8304,52.9083,52.7817,52.9083,55100.0
2006-10-26 09:30:00,55.1,55.35,54.95,54.95,136700.0,53.678,53.9215,53.5318,53.5318,136700.0
2006-10-26 09:35:00,54.96,54.98,54.9,54.9,33900.0,53.5416,53.5611,53.4831,53.4831,33900.0
2006-10-26 09:40:00,54.91,55.01,54.75,54.76,70700.0,53.4929,53.5903,53.337,53.3467,70700.0
2006-10-26 09:45:00,54.76,54.89,54.34,54.4,119800.0,53.3467,53.4734,52.9376,52.996,119800.0
2006-10-26 09:50:00,54.4,54.74,54.39,54.73,26400.0,52.996,53.3273,52.9863,53.3175,26400.0
2006-10-26 09:55:00,54.74,54.77,54.62,54.74,34000.0,53.3273,53.3565,53.2103,53.3273,34000.0
2006-10-26 10:00:00,54.77,54.81,54.58,54.75,58700.0,53.3565,53.3954,53.1714,53.337,58700.0
2006-10-26 10:05:00,54.73,54.83,54.73,54.76,68800.0,53.3175,53.4149,53.3175,53.3467,68800.0
2006-10-26 10:10:00,54.75,54.77,54.53,54.55,43500.0,53.337,53.3565,53.1227,53.1422,43500.0
2006-10-26 10:15:00,54.55,54.6,54.53,54.53,45700.0,53.1422,53.1909,53.1227,53.1227,45700.0
2006-10-26 10:20:00,54.54,54.54,54.15,54.19,24100.0,53.1324,53.1324,52.7525,52.7914,24100.0
2006-10-26 10:25:00,54.17,54.2,54.0,54.15,46700.0,52.772,52.8012,52.6063,52.7525,46700.0
2006-10-26 10:30:00,54.18,54.18,54.0,54.14,32900.0,52.7817,52.7817,52.6063,52.7427,32900.0
2006-10-26 10:35:00,54.14,54.32,54.14,54.16,20300.0,52.7427,52.9181,52.7427,52.7622,20300.0
2006-10-26 10:40:00,54.13,54.18,53.99,54.06,54700.0,52.733,52.7817,52.5966,52.6648,54700.0
2006-10-26 10:45:00,54.03,54.18,54.01,54.18,24700.0,52.6356,52.7817,52.6161,52.7817,24700.0
2006-10-26 10:50:00,54.19,54.2,54.07,54.11,6700.0,52.7914,52.8012,52.6745,52.7135,6700.0
2006-10-26 10:55:00,54.13,54.27,54.13,54.24,15000.0,52.733,52.8694,52.733,52.8402,15000.0
2006-10-26 11:00:00,54.23,54.26,54.02,54.18,16600.0,52.8304,52.8596,52.6258,52.7817,16600.0
2006-10-26 11:05:00,54.18,54.25,54.16,54.22,9600.0,52.7817,52.8499,52.7622,52.8207,9600.0
2006-10-26 11:10:00,54.23,54.38,54.22,54.34,12000.0,52.8304,52.9765,52.8207,52.9376,12000.0
2006-10-26 11:15:00,54.34,54.37,54.25,54.37,8800.0,52.9376,52.9668,52.8499,52.9668,8800.0
2006-10-26 11:20:00,54.37,54.38,54.31,54.37,21000.0,52.9668,52.9765,52.9083,52.9668,21000.0
2006-10-26 11:25:00,54.38,54.4,54.32,54.4,17700.0,52.9765,52.996,52.9181,52.996,17700.0
2006-10-26 11:30:00,54.4,54.45,54.39,54.41,18700.0,52.996,53.0447,52.9863,53.0058,18700.0
2006-10-26 11:35:00,54.42,54.44,54.37,54.44,26100.0,53.0155,53.035,52.9668,53.035,26100.0
2006-10-26 11:40:00,54.44,54.44,54.35,54.37,16600.0,53.035,53.035,52.9473,52.9668,16600.0
2006-10-26 11:45:00,54.37,54.37,54.29,54.31,11100.0,52.9668,52.9668,52.8889,52.9083,11100.0
2006-10-26 11:50:00,54.31,54.31,54.2,54.23,11100.0,52.9083,52.9083,52.8012,52.8304,11100.0
2006-10-26 11:55:00,54.23,54.23,54.21,54.23,3400.0,52.8304,52.8304,52.8109,52.8304,3400.0
2006-10-26 12:00:00,54.23,54.25,54.21,54.25,10700.0,52.8304,52.8499,52.8109,52.8499,10700.0
2006-10-26 12:05:00,54.26,54.35,54.23,54.35,16500.0,52.8596,52.9473,52.8304,52.9473,16500.0
2006-10-26 12:10:00,54.35,54.4,54.35,54.4,12700.0,52.9473,52.996,52.9473,52.996,12700.0
2006-10-26 12:15:00,54.4,54.41,54.39,54.41,13700.0,52.996,53.0058,52.9863,53.0058,13700.0
2006-10-26 12:20:00,54.41,54.46,54.4,54.42,24600.0,53.0058,53.0545,52.996,53.0155,24600.0
2006-10-26 12:25:00,54.42,54.48,54.41,54.47,35000.0,53.0155,53.074,53.0058,53.0642,35000.0
2006-10-26 12:30:00,54.48,54.49,54.44,54.48,52800.0,53.074,53.0837,53.035,53.074,52800.0
2006-10-26 12:35:00,54.49,54.49,54.41,54.45,25100.0,53.0837,53.0837,53.0058,53.0447,25100.0
2006-10-26 12:40:00,54.45,54.5,54.44,54.49,10000.0,53.0447,53.0934,53.035,53.0837,10000.0
2006-10-26 12:45:00,54.49,54.56,54.48,54.52,24700.0,53.0837,53.1519,53.074,53.1129,24700.0
2006-10-26 12:50:00,54.52,54.55,54.37,54.39,42700.0,53.1129,53.1422,52.9668,52.9863,42700.0
2006-10-26 12:55:00,54.37,54.48,54.29,54.38,41100.0,52.9668,53.074,52.8889,52.9765,41100.0
2006-10-26 13:00:00,54.38,54.44,54.38,54.38,18100.0,52.9765,53.035,52.9765,52.9765,18100.0
2006-10-26 13:05:00,54.4,54.4,54.36,54.39,20600.0,52.996,52.996,52.9571,52.9863,20600.0
2006-10-26 13:10:00,54.4,54.4,54.33,54.34,22900.0,52.996,52.996,52.9278,52.9376,22900.0
2006-10-26 13:15:00,54.34,54.37,54.33,54.36,22100.0,52.9376,52.9668,52.9278,52.9571,22100.0
2006-10-26 13:20:00,54.36,54.36,54.33,54.34,25300.0,52.9571,52.9571,52.9278,52.9376,25300.0
2006-10-26 13:25:00,54.35,54.4,54.35,54.4,17400.0,52.9473,52.996,52.9473,52.996,17400.0
2006-10-26 13:30:00,54.39,54.49,54.35,54.48,37200.0,52.9863,53.0837,52.9473,53.074,37200.0
2006-10-26 13:35:00,54.48,54.57,54.47,54.54,51900.0,53.074,53.1616,53.0642,53.1324,51900.0
2006-10-26 13:40:00,54.54,54.58,54.48,54.48,27400.0,53.1324,53.1714,53.074,53.074,27400.0
2006-10-26 13:45:00,54.47,54.49,54.4,54.49,29800.0,53.0642,53.0837,52.996,53.0837,29800.0
2006-10-26 13:50:00,54.48,54.57,54.48,54.55,25900.0,53.074,53.1616,53.074,53.1422,25900.0
2006-10-26 13:55:00,54.55,54.57,54.53,54.57,37800.0,53.1422,53.1616,53.1227,53.1616,37800.0
2006-10-26 14:00:00,54.56,54.66,54.55,54.63,47700.0,53.1519,53.2493,53.1422,53.2201,47700.0
2006-10-26 14:05:00,54.64,54.69,54.6,54.68,42200.0,53.2298,53.2785,53.1909,53.2688,42200.0
2006-10-26 14:10:00,54.68,54.73,54.65,54.67,40100.0,53.2688,53.3175,53.2396,53.2591,40100.0
2006-10-26 14:15:00,54.66,54.66,54.56,54.58,19900.0,53.2493,53.2493,53.1519,53.1714,19900.0
2006-10-26 14:20:00,54.61,54.7,54.59,54.7,42600.0,53.2006,53.2883,53.1811,53.2883,42600.0
2006-10-26 14:25:00,54.69,54.77,54.63,54.77,55500.0,53.2785,53.3565,53.2201,53.3565,55500.0
2006-10-26 14:30:00,54.77,54.9,54.76,54.84,50000.0,53.3565,53.4831,53.3467,53.4247,50000.0
2006-10-26 14:35:00,54.86,54.98,54.82,54.94,34800.0,53.4442,53.5611,53.4052,53.5221,34800.0
2006-10-26 14:40:00,54.95,54.95,54.89,54.91,12400.0,53.5318,53.5318,53.4734,53.4929,12400.0
2006-10-26 14:45:00,54.91,54.92,54.82,54.92,26400.0,53.4929,53.5026,53.4052,53.5026,26400.0
2006-10-26 14:50:00,54.91,54.95,54.91,54.93,19500.0,53.4929,53.5318,53.4929,53.5123,19500.0
2006-10-26 14:55:00,54.94,54.95,54.92,54.95,7800.0,53.5221,53.5318,53.5026,53.5318,7800.0
2006-10-26 15:00:00,54.95,54.95,54.82,54.82,16900.0,53.5318,53.5318,53.4052,53.4052,16900.0
2006-10-26 15:05:00,54.84,54.89,54.79,54.8,9300.0,53.4247,53.4734,53.376,53.3857,9300.0
2006-10-26 15:10:00,54.79,54.79,54.72,54.75,8800.0,53.376,53.376,53.3078,53.337,8800.0
2006-10-26 15:15:00,54.74,54.75,54.63,54.68,15300.0,53.3273,53.337,53.2201,53.2688,15300.0
2006-10-26 15:20:00,54.68,54.71,54.67,54.68,20200.0,53.2688,53.298,53.2591,53.2688,20200.0
2006-10-26 15:25:00,54.69,54.7,54.67,54.67,14600.0,53.2785,53.2883,53.2591,53.2591,14600.0
2006-10-26 15:30:00,54.69,54.7,54.6,54.65,17200.0,53.2785,53.2883,53.1909,53.2396,17200.0
2006-10-26 15:35:00,54.66,54.74,54.66,54.74,24700.0,53.2493,53.3273,53.2493,53.3273,24700.0
2006-10-26 15:40:00,54.74,54.84,54.74,54.78,28500.0,53.3273,53.4247,53.3273,53.3662,28500.0
2006-10-26 15:45:00,54.78,54.83,54.72,54.8,22500.0,53.3662,53.4149,53.3078,53.3857,22500.0
2006-10-26 15:50:00,54.8,54.83,54.74,54.76,30900.0,53.3857,53.4149,53.3273,53.3467,30900.0
2006-10-26 15:55:00,54.77,54.77,54.65,54.75,53500.0,53.3565,53.3565,53.2396,53.337,53500.0
2006-10-27 09:30:00,54.77,55.09,54.43,54.99,66900.0,53.3565,53.6682,53.0253,53.5708,66900.0
2006-10-27 09:35:00,55.01,55.12,55.0,55.07,77100.0,53.5903,53.6974,53.5805,53.6487,77100.0
2006-10-27 09:40:00,55.05,55.12,54.97,55.12,53700.0,53.6293,53.6974,53.5513,53.6974,53700.0
2006-10-27 09:45:00,55.12,55.19,55.03,55.18,44800.0,53.6974,53.7656,53.6098,53.7559,44800.0
2006-10-27 09:50:00,55.18,55.26,55.07,55.16,36600.0,53.7559,53.8338,53.6487,53.7364,36600.0
2006-10-27 09:55:00,55.16,55.33,55.14,55.18,37400.0,53.7364,53.902,53.7169,53.7559,37400.0
2006-10-27 10:00:00,55.19,55.29,55.02,55.09,27900.0,53.7656,53.8631,53.6,53.6682,27900.0
2006-10-27 10:05:00,55.1,55.15,54.91,55.11,64600.0,53.678,53.7267,53.4929,53.6877,64600.0
2006-10-27 10:10:00,55.12,55.2,55.05,55.11,40800.0,53.6974,53.7754,53.6293,53.6877,40800.0
2006-10-27 10:15:00,55.1,55.14,55.03,55.04,39500.0,53.678,53.7169,53.6098,53.6195,39500.0
2006-10-27 10:20:00,55.03,55.05,54.9,54.92,56500.0,53.6098,53.6293,53.4831,53.5026,56500.0
2006-10-27 10:25:00,54.92,55.0,54.87,54.99,40300.0,53.5026,53.5805,53.4539,53.5708,40300.0
2006-10-27 10:30:00,54.99,55.1,54.91,55.04,41700.0,53.5708,53.678,53.4929,53.6195,41700.0
2006-10-27 10:35:00,55.02,55.12,54.95,55.03,21300.0,53.6,53.6974,53.5318,53.6098,21300.0
2006-10-27 10:40:00,55.01,55.07,54.91,54.94,26800.0,53.5903,53.6487,53.4929,53.5221,26800.0
2006-10-27 10:45:00,54.95,54.99,54.9,54.97,31300.0,53.5318,53.5708,53.4831,53.5513,31300.0
2006-10-27 10:50:00,54.98,55.01,54.9,54.9,51000.0,53.5611,53.5903,53.4831,53.4831,51000.0
2006-10-27 10:55:00,54.98,55.01,54.95,54.99,17800.0,53.5611,53.5903,53.5318,53.5708,17800.0
2006-10-27 11:00:00,54.98,55.0,54.91,54.92,36700.0,53.5611,53.5805,53.4929,53.5026,36700.0
2006-10-27 11:05:00,54.91,54.97,54.9,54.92,21500.0,53.4929,53.5513,53.4831,53.5026,21500.0
2006-10-27 11:10:00,54.91,54.99,54.91,54.96,10400.0,53.4929,53.5708,53.4929,53.5416,10400.0
2006-10-27 11:15:00,54.96,55.07,54.96,55.03,42700.0,53.5416,53.6487,53.5416,53.6098,42700.0
2006-10-27 11:20:00,55.03,55.04,54.94,55.01,12500.0,53.6098,53.6195,53.5221,53.5903,12500.0
2006-10-27 11:25:00,55.0,55.12,55.0,55.08,24900.0,53.5805,53.6974,53.5805,53.6585,24900.0
2006-10-27 11:30:00,55.07,55.08,54.99,55.0,20200.0,53.6487,53.6585,53.5708,53.5805,20200.0
2006-10-27 11:35:00,54.97,55.09,54.95,55.06,9600.0,53.5513,53.6682,53.5318,53.639,9600.0
2006-10-27 11:40:00,55.06,55.1,55.02,55.02,6500.0,53.639,53.678,53.6,53.6,6500.0
2006-10-27 11:45:00,55.01,55.12,55.0,55.06,17000.0,53.5903,53.6974,53.5805,53.639,17000.0
2006-10-27 11:50:00,55.07,55.24,55.07,55.21,32200.0,53.6487,53.8143,53.6487,53.7851,32200.0
2006-10-27 11:55:00,55.21,55.21,55.15,55.19,20700.0,53.7851,53.7851,53.7267,53.7656,20700.0
2006-10-27 12:00:00,55.2,55.2,55.08,55.12,10500.0,53.7754,53.7754,53.6585,53.6974,10500.0
2006-10-27 12:05:00,55.11,55.15,55.07,55.12,17400.0,53.6877,53.7267,53.6487,53.6974,17400.0
2006-10-27 12:10:00,55.12,55.2,55.12,55.18,12300.0,53.6974,53.7754,53.6974,53.7559,12300.0
2006-10-27 12:15:00,55.18,55.2,55.14,55.14,11900.0,53.7559,53.7754,53.7169,53.7169,11900.0
2006-10-27 12:20:00,55.15,55.2,55.07,55.16,19600.0,53.7267,53.7754,53.6487,53.7364,19600.0
2006-10-27 12:25:00,55.17,55.17,55.07,55.07,24900.0,53.7462,53.7462,53.6487,53.6487,24900.0
2006-10-27 12:30:00,55.08,55.08,55.0,55.03,14700.0,53.6585,53.6585,53.5805,53.6098,14700.0
2006-10-27 12:35:00,55.02,55.07,54.98,55.02,21400.0,53.6,53.6487,53.5611,53.6,21400.0
2006-10-27 12:40:00,55.0,55.02,54.99,55.0,27500.0,53.5805,53.6,53.5708,53.5805,27500.0
2006-10-27 12:45:00,55.0,55.04,54.98,54.98,31500.0,53.5805,53.6195,53.5611,53.5611,31500.0
2006-10-27 12:50:00,54.98,55.0,54.98,54.99,42100.0,53.5611,53.5805,53.5611,53.5708,42100.0
2006-10-27 12:55:00,55.0,55.0,54.98,55.0,22200.0,53.5805,53.5805,53.5611,53.5805,22200.0
2006-10-27 13:00:00,54.99,55.07,54.97,55.01,35300.0,53.5708,53.6487,53.5513,53.5903,35300.0
2006-10-27 13:05:00,55.02,55.05,55.0,55.02,17300.0,53.6,53.6293,53.5805,53.6,17300.0
2006-10-27 13:10:00,55.04,55.12,55.02,55.02,11000.0,53.6195,53.6974,53.6,53.6,11000.0
2006-10-27 13:15:00,55.02,55.05,54.99,55.04,19100.0,53.6,53.6293,53.5708,53.6195,19100.0
2006-10-27 13:20:00,55.02,55.03,54.98,54.98,56200.0,53.6,53.6098,53.5611,53.5611,56200.0
2006-10-27 13:25:00,54.98,55.03,54.91,54.91,43900.0,53.5611,53.6098,53.4929,53.4929,43900.0
2006-10-27 13:30:00,54.93,54.93,54.75,54.79,53600.0,53.5123,53.5123,53.337,53.376,53600.0
2006-10-27 13:35:00,54.79,54.84,54.75,54.78,31800.0,53.376,53.4247,53.337,53.3662,31800.0
2006-10-27 13:40:00,54.8,54.85,54.75,54.78,23800.0,53.3857,53.4344,53.337,53.3662,23800.0
2006-10-27 13:45:00,54.78,54.79,54.47,54.52,87800.0,53.3662,53.376,53.0642,53.1129,87800.0
2006-10-27 13:50:00,54.56,54.71,54.56,54.66,22800.0,53.1519,53.298,53.1519,53.2493,22800.0
2006-10-27 13:55:00,54.66,54.82,54.65,54.82,23200.0,53.2493,53.4052,53.2396,53.4052,23200.0
2006-10-27 14:00:00,54.79,54.94,54.79,54.89,28000.0,53.376,53.5221,53.376,53.4734,28000.0
2006-10-27 14:05:00,54.89,54.96,54.84,54.91,30900.0,53.4734,53.5416,53.4247,53.4929,30900.0
2006-10-27 14:10:00,54.91,55.06,54.84,54.86,22100.0,53.4929,53.639,53.4247,53.4442,22100.0
2006-10-27 14:15:00,54.85,55.0,54.85,54.93,16200.0,53.4344,53.5805,53.4344,53.5123,16200.0
2006-10-27 14:20:00,54.91,54.93,54.85,54.86,31500.0,53.4929,53.5123,53.4344,53.4442,31500.0
2006-10-27 14:25:00,54.85,54.86,54.66,54.73,38300.0,53.4344,53.4442,53.2493,53.3175,38300.0
2006-10-27 14:30:00,54.76,54.77,54.64,54.66,36000.0,53.3467,53.3565,53.2298,53.2493,36000.0
2006-10-27 14:35:00,54.65,54.66,54.57,54.58,13400.0,53.2396,53.2493,53.1616,53.1714,13400.0
2006-10-27 14:40:00,54.55,54.57,54.34,54.49,28100.0,53.1422,53.1616,52.9376,53.0837,28100.0
2006-10-27 14:45:00,54.49,54.57,54.42,54.55,19300.0,53.0837,53.1616,53.0155,53.1422,19300.0
2006-10-27 14:50:00,54.56,54.59,54.42,54.48,51400.0,53.1519,53.1811,53.0155,53.074,51400.0
2006-10-27 14:55:00,54.48,54.6,54.44,54.6,45600.0,53.074,53.1909,53.035,53.1909,45600.0
2006-10-27 15:00:00,54.59,54.65,54.53,54.65,23700.0,53.1811,53.2396,53.1227,53.2396,23700.0
2006-10-27 15:05:00,54.65,54.69,54.54,54.68,27900.0,53.2396,53.2785,53.1324,53.2688,27900.0
2006-10-27 15:10:00,54.7,54.74,54.66,54.7,30900.0,53.2883,53.3273,53.2493,53.2883,30900.0
2006-10-27 15:15:00,54.7,54.74,54.61,54.65,19600.0,53.2883,53.3273,53.2006,53.2396,19600.0
2006-10-27 15:20:00,54.65,54.66,54.55,54.55,36300.0,53.2396,53.2493,53.1422,53.1422,36300.0
2006-10-27 15:25:00,54.57,54.6,54.51,54.54,15400.0,53.1616,53.1909,53.1032,53.1324,15400.0
2006-10-27 15:30:00,54.52,54.6,54.44,54.45,30900.0,53.1129,53.1909,53.035,53.0447,30900.0
2006-10-27 15:35:00,54.45,54.56,54.45,54.54,27000.0,53.0447,53.1519,53.0447,53.1324,27000.0
2006-10-27 15:40:00,54.55,54.55,54.35,54.36,42900.0,53.1422,53.1422,52.9473,52.9571,42900.0
2006-10-27 15:45:00,54.36,54.51,54.36,54.5,38100.0,52.9571,53.1032,52.9571,53.0934,38100.0
2006-10-27 15:50:00,54.49,54.5,54.42,54.45,79600.0,53.0837,53.0934,53.0155,53.0447,79600.0
2006-10-27 15:55:00,54.45,54.54,54.42,54.54,90600.0,53.0447,53.1324,53.0155,53.1324,90600.0
2006-10-30 09:30:00,54.58,54.8,54.56,54.68,93900.0,53.1714,53.3857,53.1519,53.2688,93900.0
2006-10-30 09:35:00,54.64,54.67,54.46,54.55,38500.0,53.2298,53.2591,53.0545,53.1422,38500.0
2006-10-30 09:40:00,54.53,54.6,54.16,54.19,112900.0,53.1227,53.1909,52.7622,52.7914,112900.0
2006-10-30 09:45:00,54.19,54.25,54.07,54.1,88100.0,52.7914,52.8499,52.6745,52.7038,88100.0
2006-10-30 09:50:00,54.08,54.09,53.85,53.94,67200.0,52.6843,52.694,52.4602,52.5479,67200.0
2006-10-30 09:55:00,53.92,54.12,53.89,53.97,58300.0,52.5284,52.7233,52.4992,52.5771,58300.0
2006-10-30 10:00:00,53.95,53.98,53.76,53.85,46600.0,52.5576,52.5869,52.3725,52.4602,46600.0
2006-10-30 10:05:00,53.84,53.87,53.65,53.81,43100.0,52.4505,52.4797,52.2654,52.4213,43100.0
2006-10-30 10:10:00,53.81,53.9,53.7,53.75,35800.0,52.4213,52.5089,52.3141,52.3628,35800.0
2006-10-30 10:15:00,53.75,53.75,53.63,53.63,28100.0,52.3628,52.3628,52.2459,52.2459,28100.0
2006-10-30 10:20:00,53.61,53.61,53.38,53.48,76100.0,52.2264,52.2264,52.0024,52.0998,76100.0
2006-10-30 10:25:00,53.47,53.5,53.43,53.45,13900.0,52.09,52.1193,52.0511,52.0705,13900.0
2006-10-30 10:30:00,53.44,53.47,53.32,53.35,39500.0,52.0608,52.09,51.9439,51.9731,39500.0
2006-10-30 10:35:00,53.33,53.43,53.2,53.29,79500.0,51.9536,52.0511,51.827,51.9147,79500.0
2006-10-30 10:40:00,53.3,53.35,53.24,53.29,51200.0,51.9244,51.9731,51.866,51.9147,51200.0
2006-10-30 10:45:00,53.3,53.35,53.23,53.33,53700.0,51.9244,51.9731,51.8562,51.9536,53700.0
2006-10-30 10:50:00,53.34,53.51,53.31,53.41,62500.0,51.9634,52.129,51.9342,52.0316,62500.0
2006-10-30 10:55:00,53.42,53.54,53.39,53.45,38900.0,52.0413,52.1582,52.0121,52.0705,38900.0
2006-10-30 11:00:00,53.45,53.67,53.44,53.6,92300.0,52.0705,52.2849,52.0608,52.2167,92300.0
2006-10-30 11:05:00,53.58,53.8,53.58,53.78,112000.0,52.1972,52.4115,52.1972,52.392,112000.0
2006-10-30 11:10:00,53.78,53.87,53.72,53.72,181600.0,52.392,52.4797,52.3336,52.3336,181600.0
2006-10-30 11:15:00,53.73,53.73,53.61,53.67,48600.0,52.3433,52.3433,52.2264,52.2849,48600.0
2006-10-30 11:20:00,53.7,53.79,53.64,53.77,66800.0,52.3141,52.4018,52.2556,52.3823,66800.0
2006-10-30 11:25:00,53.76,53.79,53.74,53.79,21000.0,52.3725,52.4018,52.3531,52.4018,21000.0
2006-10-30 11:30:00,53.77,53.82,53.71,53.74,121800.0,52.3823,52.431,52.3238,52.3531,121800.0
2006-10-30 11:35:00,53.74,53.9,53.74,53.9,56900.0,52.3531,52.5089,52.3531,52.5089,56900.0
2006-10-30 11:40:00,53.9,53.95,53.8,53.85,35200.0,52.5089,52.5576,52.4115,52.4602,35200.0
2006-10-30 11:45:00,53.84,53.85,53.8,53.81,22400.0,52.4505,52.4602,52.4115,52.4213,22400.0
2006-10-30 11:50:00,53.82,53.91,53.8,53.91,37900.0,52.431,52.5187,52.4115,52.5187,37900.0
2006-10-30 11:55:00,53.91,53.91,53.84,53.84,61100.0,52.5187,52.5187,52.4505,52.4505,61100.0
2006-10-30 12:00:00,53.83,53.86,53.65,53.68,150300.0,52.4407,52.47,52.2654,52.2946,150300.0
2006-10-30 12:05:00,53.67,53.76,53.67,53.72,36200.0,52.2849,52.3725,52.2849,52.3336,36200.0
2006-10-30 12:10:00,53.72,53.75,53.62,53.63,28800.0,52.3336,52.3628,52.2362,52.2459,28800.0
2006-10-30 12:15:00,53.64,53.65,53.45,53.53,34400.0,52.2556,52.2654,52.0705,52.1485,34400.0
2006-10-30 12:20:00,53.53,53.57,53.47,53.55,30500.0,52.1485,52.1874,52.09,52.168,30500.0
2006-10-30 12:25:00,53.56,53.62,53.55,53.56,18900.0,52.1777,52.2362,52.168,52.1777,18900.0
2006-10-30 12:30:00,53.55,53.56,53.45,53.47,19800.0,52.168,52.1777,52.0705,52.09,19800.0
2006-10-30 12:35:00,53.47,53.52,53.45,53.48,38400.0,52.09,52.1387,52.0705,52.0998,38400.0
2006-10-30 12:40:00,53.5,53.53,53.48,53.49,42500.0,52.1193,52.1485,52.0998,52.1095,42500.0
2006-10-30 12:45:00,53.49,53.51,53.47,53.51,29900.0,52.1095,52.129,52.09,52.129,29900.0
2006-10-30 12:50:00,53.51,53.59,53.5,53.59,23300.0,52.129,52.2069,52.1193,52.2069,23300.0
2006-10-30 12:55:00,53.59,53.59,53.57,53.59,9900.0,52.2069,52.2069,52.1874,52.2069,9900.0
2006-10-30 13:00:00,53.59,53.65,53.58,53.6,21200.0,52.2069,52.2654,52.1972,52.2167,21200.0
2006-10-30 13:05:00,53.58,53.6,53.54,53.55,63900.0,52.1972,52.2167,52.1582,52.168,63900.0
2006-10-30 13:10:00,53.57,53.57,53.53,53.55,6300.0,52.1874,52.1874,52.1485,52.168,6300.0
2006-10-30 13:15:00,53.55,53.55,53.45,53.54,54000.0,52.168,52.168,52.0705,52.1582,54000.0
2006-10-30 13:20:00,53.54,53.66,53.54,53.56,23000.0,52.1582,52.2751,52.1582,52.1777,23000.0
2006-10-30 13:25:00,53.6,53.63,53.56,53.6,13800.0,52.2167,52.2459,52.1777,52.2167,13800.0
2006-10-30 13:30:00,53.59,53.7,53.59,53.7,15300.0,52.2069,52.3141,52.2069,52.3141,15300.0
2006-10-30 13:35:00,53.7,53.82,53.68,53.73,25700.0,52.3141,52.431,52.2946,52.3433,25700.0
2006-10-30 13:40:00,53.74,53.8,53.69,53.75,27000.0,52.3531,52.4115,52.3043,52.3628,27000.0
2006-10-30 13:45:00,53.77,53.83,53.74,53.83,19600.0,52.3823,52.4407,52.3531,52.4407,19600.0
2006-10-30 13:50:00,53.8,53.85,53.74,53.75,14700.0,52.4115,52.4602,52.3531,52.3628,14700.0
2006-10-30 13:55:00,53.74,53.85,53.72,53.8,15900.0,52.3531,52.4602,52.3336,52.4115,15900.0
2006-10-30 14:00:00,53.8,53.89,53.7,53.77,76900.0,52.4115,52.4992,52.3141,52.3823,76900.0
2006-10-30 14:05:00,53.78,53.8,53.67,53.73,20200.0,52.392,52.4115,52.2849,52.3433,20200.0
2006-10-30 14:10:00,53.72,53.73,53.64,53.67,15000.0,52.3336,52.3433,52.2556,52.2849,15000.0
2006-10-30 14:15:00,53.67,53.8,53.67,53.77,21200.0,52.2849,52.4115,52.2849,52.3823,21200.0
2006-10-30 14:20:00,53.76,53.8,53.69,53.75,10000.0,52.3725,52.4115,52.3043,52.3628,10000.0
2006-10-30 14:25:00,53.75,53.76,53.63,53.67,17700.0,52.3628,52.3725,52.2459,52.2849,17700.0
2006-10-30 14:30:00,53.67,53.74,53.54,53.67,22800.0,52.2849,52.3531,52.1582,52.2849,22800.0
2006-10-30 14:35:00,53.67,53.78,53.67,53.7,19000.0,52.2849,52.392,52.2849,52.3141,19000.0
2006-10-30 14:40:00,53.7,53.85,53.7,53.79,25100.0,52.3141,52.4602,52.3141,52.4018,25100.0
2006-10-30 14:45:00,53.78,53.85,53.69,53.75,17300.0,52.392,52.4602,52.3043,52.3628,17300.0
2006-10-30 14:50:00,53.75,53.78,53.69,53.75,14700.0,52.3628,52.392,52.3043,52.3628,14700.0
2006-10-30 14:55:00,53.76,53.8,53.68,53.69,22100.0,52.3725,52.4115,52.2946,52.3043,22100.0
2006-10-30 15:00:00,53.68,53.75,53.64,53.69,23200.0,52.2946,52.3628,52.2556,52.3043,23200.0
2006-10-30 15:05:00,53.68,53.74,53.66,53.66,31100.0,52.2946,52.3531,52.2751,52.2751,31100.0
2006-10-30 15:10:00,53.66,53.73,53.6,53.67,35500.0,52.2751,52.3433,52.2167,52.2849,35500.0
2006-10-30 15:15:00,53.66,53.7,53.53,53.58,78100.0,52.2751,52.3141,52.1485,52.1972,78100.0
2006-10-30 15:20:00,53.58,53.73,53.5,53.67,92200.0,52.1972,52.3433,52.1193,52.2849,92200.0
2006-10-30 15:25:00,53.65,53.75,53.63,53.64,72400.0,52.2654,52.3628,52.2459,52.2556,72400.0
2006-10-30 15:30:00,53.65,53.75,53.64,53.71,46100.0,52.2654,52.3628,52.2556,52.3238,46100.0
2006-10-30 15:35:00,53.71,53.72,53.58,53.66,43700.0,52.3238,52.3336,52.1972,52.2751,43700.0
2006-10-30 15:40:00,53.68,53.75,53.61,53.61,48500.0,52.2946,52.3628,52.2264,52.2264,48500.0
2006-10-30 15:45:00,53.64,53.75,53.64,53.7,38000.0,52.2556,52.3628,52.2556,52.3141,38000.0
2006-10-30 15:50:00,53.73,53.75,53.66,53.69,45400.0,52.3433,52.3628,52.2751,52.3043,45400.0
2006-10-30 15:55:00,53.7,53.74,53.62,53.68,58600.0,52.3141,52.3531,52.2362,52.2946,58600.0
2006-10-31 09:30:00,53.7,53.88,53.5,53.82,86100.0,52.3141,52.4894,52.1193,52.431,86100.0
2006-10-31 09:35:00,53.85,54.01,53.76,53.94,130300.0,52.4602,52.6161,52.3725,52.5479,130300.0
2006-10-31 09:40:00,53.95,53.99,53.86,53.95,144500.0,52.5576,52.5966,52.47,52.5576,144500.0
2006-10-31 09:45:00,53.95,54.02,53.55,53.68,130200.0,52.5576,52.6258,52.168,52.2946,130200.0
2006-10-31 09:50:00,53.71,53.72,53.24,53.48,107800.0,52.3238,52.3336,51.866,52.0998,107800.0
2006-10-31 09:55:00,53.47,53.5,53.31,53.34,26000.0,52.09,52.1193,51.9342,51.9634,26000.0
2006-10-31 10:00:00,53.34,53.36,53.2,53.23,41800.0,51.9634,51.9829,51.827,51.8562,41800.0
2006-10-31 10:05:00,53.22,53.28,52.86,53.0,98700.0,51.8465,51.9049,51.4958,51.6322,98700.0
2006-10-31 10:10:00,53.02,53.2,52.98,53.13,57500.0,51.6516,51.827,51.6127,51.7588,57500.0
2006-10-31 10:15:00,53.14,53.26,53.02,53.21,33600.0,51.7685,51.8854,51.6516,51.8367,33600.0
2006-10-31 10:20:00,53.22,53.31,53.13,53.31,38400.0,51.8465,51.9342,51.7588,51.9342,38400.0
2006-10-31 10:25:00,53.31,53.38,53.26,53.38,29100.0,51.9342,52.0024,51.8854,52.0024,29100.0
2006-10-31 10:30:00,53.38,53.46,53.3,53.3,38700.0,52.0024,52.0803,51.9244,51.9244,38700.0
2006-10-31 10:35:00,53.33,53.37,53.22,53.25,32800.0,51.9536,51.9926,51.8465,51.8757,32800.0
2006-10-31 10:40:00,53.25,53.34,53.2,53.28,51000.0,51.8757,51.9634,51.827,51.9049,51000.0
2006-10-31 10:45:00,53.25,53.26,53.04,53.18,45900.0,51.8757,51.8854,51.6711,51.8075,45900.0
2006-10-31 10:50:00,53.17,53.43,53.17,53.39,42800.0,51.7978,52.0511,51.7978,52.0121,42800.0
2006-10-31 10:55:00,53.38,53.5,53.29,53.49,41900.0,52.0024,52.1193,51.9147,52.1095,41900.0
2006-10-31 11:00:00,53.5,53.5,53.34,53.34,85100.0,52.1193,52.1193,51.9634,51.9634,85100.0
2006-10-31 11:05:00,53.34,53.38,53.28,53.32,14700.0,51.9634,52.0024,51.9049,51.9439,14700.0
2006-10-31 11:10:00,53.33,53.39,53.29,53.37,13200.0,51.9536,52.0121,51.9147,51.9926,13200.0
2006-10-31 11:15:00,53.35,53.42,53.31,53.38,18200.0,51.9731,52.0413,51.9342,52.0024,18200.0
2006-10-31 11:20:00,53.39,53.42,53.35,53.42,13900.0,52.0121,52.0413,51.9731,52.0413,13900.0
2006-10-31 11:25:00,53.4,53.5,53.39,53.4,18600.0,52.0218,52.1193,52.0121,52.0218,18600.0
2006-10-31 11:30:00,53.41,53.42,53.33,53.38,28100.0,52.0316,52.0413,51.9536,52.0024,28100.0
2006-10-31 11:35:00,53.37,53.42,53.36,53.39,15600.0,51.9926,52.0413,51.9829,52.0121,15600.0
2006-10-31 11:40:00,53.39,53.42,53.33,53.34,39700.0,52.0121,52.0413,51.9536,51.9634,39700.0
2006-10-31 11:45:00,53.34,53.34,53.18,53.25,29400.0,51.9634,51.9634,51.8075,51.8757,29400.0
2006-10-31 11:50:00,53.24,53.25,53.06,53.16,23300.0,51.866,51.8757,51.6906,51.788,23300.0
2006-10-31 11:55:00,53.16,53.2,53.04,53.17,48700.0,51.788,51.827,51.6711,51.7978,48700.0
2006-10-31 12:00:00,53.16,53.25,53.15,53.2,30500.0,51.788,51.8757,51.7783,51.827,30500.0
2006-10-31 12:05:00,53.18,53.2,53.08,53.1,31700.0,51.8075,51.827,51.7101,51.7296,31700.0
2006-10-31 12:10:00,53.11,53.13,52.91,52.96,72400.0,51.7393,51.7588,51.5445,51.5932,72400.0
2006-10-31 12:15:00,52.94,53.02,52.94,52.99,45200.0,51.5737,51.6516,51.5737,51.6224,45200.0
2006-10-31 12:20:00,52.99,53.01,52.98,53.0,20800.0,51.6224,51.6419,51.6127,51.6322,20800.0
2006-10-31 12:25:00,52.99,52.99,52.94,52.95,15500.0,51.6224,51.6224,51.5737,51.5834,15500.0
2006-10-31 12:30:00,52.95,53.0,52.92,52.95,16600.0,51.5834,51.6322,51.5542,51.5834,16600.0
2006-10-31 12:35:00,52.95,52.95,52.59,52.64,102500.0,51.5834,51.5834,51.2327,51.2814,102500.0
2006-10-31 12:40:00,52.64,52.74,52.62,52.66,22100.0,51.2814,51.3789,51.262,51.3009,22100.0
2006-10-31 12:45:00,52.65,52.85,52.64,52.8,36600.0,51.2912,51.486,51.2814,51.4373,36600.0
2006-10-31 12:50:00,52.8,52.85,52.77,52.8,28000.0,51.4373,51.486,51.4081,51.4373,28000.0
2006-10-31 12:55:00,52.79,52.82,52.73,52.82,45500.0,51.4276,51.4568,51.3691,51.4568,45500.0
2006-10-31 13:00:00,52.81,52.94,52.78,52.92,23500.0,51.4471,51.5737,51.4178,51.5542,23500.0
2006-10-31 13:05:00,52.93,53.0,52.91,52.95,16300.0,51.564,51.6322,51.5445,51.5834,16300.0
2006-10-31 13:10:00,52.95,52.99,52.95,52.96,9500.0,51.5834,51.6224,51.5834,51.5932,9500.0
2006-10-31 13:15:00,52.96,52.97,52.81,52.82,14400.0,51.5932,51.6029,51.4471,51.4568,14400.0
2006-10-31 13:20:00,52.82,52.9,52.81,52.82,8800.0,51.4568,51.5347,51.4471,51.4568,8800.0
2006-10-31 13:25:00,52.82,52.9,52.82,52.87,22500.0,51.4568,51.5347,51.4568,51.5055,22500.0
2006-10-31 13:30:00,52.86,52.89,52.78,52.85,23500.0,51.4958,51.525,51.4178,51.486,23500.0
2006-10-31 13:35:00,52.86,52.87,52.79,52.83,9300.0,51.4958,51.5055,51.4276,51.4665,9300.0
2006-10-31 13:40:00,52.83,52.93,52.8,52.85,18100.0,51.4665,51.564,51.4373,51.486,18100.0
2006-10-31 13:45:00,52.85,52.87,52.82,52.82,23900.0,51.486,51.5055,51.4568,51.4568,23900.0
2006-10-31 13:50:00,52.83,52.88,52.81,52.84,25300.0,51.4665,51.5153,51.4471,51.4763,25300.0
2006-10-31 13:55:00,52.85,52.85,52.72,52.78,21000.0,51.486,51.486,51.3594,51.4178,21000.0
2006-10-31 14:00:00,52.77,52.81,52.72,52.8,18800.0,51.4081,51.4471,51.3594,51.4373,18800.0
2006-10-31 14:05:00,52.8,52.83,52.71,52.76,24600.0,51.4373,51.4665,51.3496,51.3984,24600.0
2006-10-31 14:10:00,52.76,52.76,52.7,52.73,21100.0,51.3984,51.3984,51.3399,51.3691,21100.0
2006-10-31 14:15:00,52.72,52.85,52.71,52.8,24200.0,51.3594,51.486,51.3496,51.4373,24200.0
2006-10-31 14:20:00,52.81,52.85,52.77,52.78,37800.0,51.4471,51.486,51.4081,51.4178,37800.0
2006-10-31 14:25:00,52.78,52.83,52.7,52.74,51600.0,51.4178,51.4665,51.3399,51.3789,51600.0
2006-10-31 14:30:00,52.79,52.96,52.77,52.96,28500.0,51.4276,51.5932,51.4081,51.5932,28500.0
2006-10-31 14:35:00,52.95,52.98,52.85,52.97,37700.0,51.5834,51.6127,51.486,51.6029,37700.0
2006-10-31 14:40:00,52.97,53.06,52.91,53.03,69800.0,51.6029,51.6906,51.5445,51.6614,69800.0
2006-10-31 14:45:00,53.03,53.05,52.99,53.03,26500.0,51.6614,51.6809,51.6224,51.6614,26500.0
2006-10-31 14:50:00,53.02,53.03,52.98,53.02,13700.0,51.6516,51.6614,51.6127,51.6516,13700.0
2006-10-31 14:55:00,53.02,53.03,52.9,52.9,29500.0,51.6516,51.6614,51.5347,51.5347,29500.0
2006-10-31 15:00:00,52.9,52.99,52.89,52.98,21500.0,51.5347,51.6224,51.525,51.6127,21500.0
2006-10-31 15:05:00,53.0,53.05,52.96,53.04,16000.0,51.6322,51.6809,51.5932,51.6711,16000.0
2006-10-31 15:10:00,53.05,53.05,52.99,53.02,40300.0,51.6809,51.6809,51.6224,51.6516,40300.0
2006-10-31 15:15:00,53.03,53.03,52.97,53.02,44600.0,51.6614,51.6614,51.6029,51.6516,44600.0
2006-10-31 15:20:00,53.03,53.13,53.03,53.08,65800.0,51.6614,51.7588,51.6614,51.7101,65800.0
2006-10-31 15:25:00,53.06,53.09,53.03,53.05,45400.0,51.6906,51.7198,51.6614,51.6809,45400.0
2006-10-31 15:30:00,53.05,53.16,53.02,53.06,38200.0,51.6809,51.788,51.6516,51.6906,38200.0
2006-10-31 15:35:00,53.06,53.14,53.05,53.14,63100.0,51.6906,51.7685,51.6809,51.7685,63100.0
2006-10-31 15:40:00,53.14,53.15,52.98,53.1,60200.0,51.7685,51.7783,51.6127,51.7296,60200.0
2006-10-31 15:45:00,53.11,53.12,53.07,53.09,49100.0,51.7393,51.7491,51.7004,51.7198,49100.0
2006-10-31 15:50:00,53.09,53.1,52.97,52.98,56300.0,51.7198,51.7296,51.6029,51.6127,56300.0
2006-10-31 15:55:00,52.99,53.0,52.87,52.89,121300.0,51.6224,51.6322,51.5055,51.525,121300.0
2006-11-01 09:30:00,53.0,53.0,52.75,52.78,62900.0,51.6322,51.6322,51.3886,51.4178,62900.0
2006-11-01 09:35:00,52.76,52.93,52.7,52.84,65300.0,51.3984,51.564,51.3399,51.4763,65300.0
2006-11-01 09:40:00,52.85,52.9,52.82,52.85,46900.0,51.486,51.5347,51.4568,51.486,46900.0
2006-11-01 09:45:00,52.86,53.14,52.84,53.14,48400.0,51.4958,51.7685,51.4763,51.7685,48400.0
2006-11-01 09:50:00,53.16,53.44,53.06,53.29,49300.0,51.788,52.0608,51.6906,51.9147,49300.0
2006-11-01 09:55:00,53.29,53.38,53.23,53.33,27900.0,51.9147,52.0024,51.8562,51.9536,27900.0
2006-11-01 10:00:00,53.33,53.46,53.24,53.38,46900.0,51.9536,52.0803,51.866,52.0024,46900.0
2006-11-01 10:05:00,53.37,53.41,53.29,53.35,38700.0,51.9926,52.0316,51.9147,51.9731,38700.0
2006-11-01 10:10:00,53.36,53.41,53.27,53.29,33200.0,51.9829,52.0316,51.8952,51.9147,33200.0
2006-11-01 10:15:00,53.3,53.3,53.05,53.08,28200.0,51.9244,51.9244,51.6809,51.7101,28200.0
2006-11-01 10:20:00,53.1,53.13,52.95,52.98,27100.0,51.7296,51.7588,51.5834,51.6127,27100.0
2006-11-01 10:25:00,52.97,53.25,52.77,52.83,47200.0,51.6029,51.8757,51.4081,51.4665,47200.0
2006-11-01 10:30:00,52.8,52.85,52.76,52.8,23700.0,51.4373,51.486,51.3984,51.4373,23700.0
2006-11-01 10:35:00,52.83,52.9,52.78,52.86,29000.0,51.4665,51.5347,51.4178,51.4958,29000.0
2006-11-01 10:40:00,52.87,52.99,52.81,52.84,38900.0,51.5055,51.6224,51.4471,51.4763,38900.0
2006-11-01 10:45:00,52.84,52.9,52.8,52.88,16600.0,51.4763,51.5347,51.4373,51.5153,16600.0
2006-11-01 10:50:00,52.89,53.0,52.85,52.94,44900.0,51.525,51.6322,51.486,51.5737,44900.0
2006-11-01 10:55:00,52.93,52.93,52.84,52.84,16900.0,51.564,51.564,51.4763,51.4763,16900.0
2006-11-01 11:00:00,52.85,52.97,52.85,52.92,11900.0,51.486,51.6029,51.486,51.5542,11900.0
2006-11-01 11:05:00,52.94,53.0,52.91,52.95,20200.0,51.5737,51.6322,51.5445,51.5834,20200.0
2006-11-01 11:10:00,52.95,53.03,52.85,52.96,64500.0,51.5834,51.6614,51.486,51.5932,64500.0
2006-11-01 11:15:00,52.97,53.03,52.96,53.02,25600.0,51.6029,51.6614,51.5932,51.6516,25600.0
2006-11-01 11:20:00,52.99,53.3,52.95,52.99,40400.0,51.6224,51.9244,51.5834,51.6224,40400.0
2006-11-01 11:25:00,52.97,53.0,52.93,53.0,20000.0,51.6029,51.6322,51.564,51.6322,20000.0
2006-11-01 11:30:00,52.98,53.0,52.96,52.98,12400.0,51.6127,51.6322,51.5932,51.6127,12400.0
2006-11-01 11:35:00,52.97,52.99,52.92,52.96,13700.0,51.6029,51.6224,51.5542,51.5932,13700.0
2006-11-01 11:40:00,52.98,53.0,52.92,52.97,11300.0,51.6127,51.6322,51.5542,51.6029,11300.0
2006-11-01 11:45:00,52.97,52.98,52.95,52.95,5900.0,51.6029,51.6127,51.5834,51.5834,5900.0
2006-11-01 11:50:00,52.97,52.97,52.85,52.89,22300.0,51.6029,51.6029,51.486,51.525,22300.0
2006-11-01 11:55:00,52.88,53.0,52.79,52.86,36400.0,51.5153,51.6322,51.4276,51.4958,36400.0
2006-11-01 12:00:00,52.82,52.88,52.79,52.83,15100.0,51.4568,51.5153,51.4276,51.4665,15100.0
2006-11-01 12:05:00,52.84,52.93,52.82,52.93,17100.0,51.4763,51.564,51.4568,51.564,17100.0
2006-11-01 12:10:00,52.91,52.96,52.91,52.95,57500.0,51.5445,51.5932,51.5445,51.5834,57500.0
2006-11-01 12:15:00,52.95,52.99,52.95,52.99,6500.0,51.5834,51.6224,51.5834,51.6224,6500.0
2006-11-01 12:20:00,53.0,53.09,52.98,53.03,25400.0,51.6322,51.7198,51.6127,51.6614,25400.0
2006-11-01 12:25:00,53.03,53.04,52.97,53.03,22100.0,51.6614,51.6711,51.6029,51.6614,22100.0
2006-11-01 12:30:00,53.03,53.04,52.98,53.01,21700.0,51.6614,51.6711,51.6127,51.6419,21700.0
2006-11-01 12:35:00,53.0,53.02,52.96,52.99,24800.0,51.6322,51.6516,51.5932,51.6224,24800.0
2006-11-01 12:40:00,53.0,53.01,52.96,53.0,14700.0,51.6322,51.6419,51.5932,51.6322,14700.0
2006-11-01 12:45:00,52.98,53.0,52.96,52.99,16600.0,51.6127,51.6322,51.5932,51.6224,16600.0
2006-11-01 12:50:00,52.98,53.0,52.96,52.98,8100.0,51.6127,51.6322,51.5932,51.6127,8100.0
2006-11-01 12:55:00,52.97,53.0,52.96,52.98,13900.0,51.6029,51.6322,51.5932,51.6127,13900.0
2006-11-01 13:00:00,52.97,53.02,52.97,53.0,14800.0,51.6029,51.6516,51.6029,51.6322,14800.0
2006-11-01 13:05:00,53.01,53.01,52.99,52.99,22500.0,51.6419,51.6419,51.6224,51.6224,22500.0
2006-11-01 13:10:00,53.0,53.0,52.97,52.97,223700.0,51.6322,51.6322,51.6029,51.6029,223700.0
2006-11-01 13:15:00,52.99,53.0,52.96,53.0,29300.0,51.6224,51.6322,51.5932,51.6322,29300.0
2006-11-01 13:20:00,53.0,53.0,52.97,52.98,60200.0,51.6322,51.6322,51.6029,51.6127,60200.0
2006-11-01 13:25:00,52.98,52.98,52.9,52.93,34000.0,51.6127,51.6127,51.5347,51.564,34000.0
2006-11-01 13:30:00,52.94,52.98,52.94,52.96,9000.0,51.5737,51.6127,51.5737,51.5932,9000.0
2006-11-01 13:35:00,52.97,52.97,52.94,52.94,32900.0,51.6029,51.6029,51.5737,51.5737,32900.0
2006-11-01 13:40:00,52.94,52.95,52.93,52.95,7800.0,51.5737,51.5834,51.564,51.5834,7800.0
2006-11-01 13:45:00,52.96,52.96,52.85,52.89,34800.0,51.5932,51.5932,51.486,51.525,34800.0
2006-11-01 13:50:00,52.9,52.98,52.88,52.97,79800.0,51.5347,51.6127,51.5153,51.6029,79800.0
2006-11-01 13:55:00,52.97,52.98,52.94,52.96,14100.0,51.6029,51.6127,51.5737,51.5932,14100.0
2006-11-01 14:00:00,52.97,52.97,52.9,52.93,21400.0,51.6029,51.6029,51.5347,51.564,21400.0
2006-11-01 14:05:00,52.94,52.94,52.87,52.92,49000.0,51.5737,51.5737,51.5055,51.5542,49000.0
2006-11-01 14:10:00,52.93,52.98,52.88,52.9,64200.0,51.564,51.6127,51.5153,51.5347,64200.0
2006-11-01 14:15:00,52.9,52.97,52.86,52.93,70100.0,51.5347,51.6029,51.4958,51.564,70100.0
2006-11-01 14:20:00,52.91,52.97,52.9,52.9,26800.0,51.5445,51.6029,51.5347,51.5347,26800.0
2006-11-01 14:25:00,52.9,52.95,52.87,52.93,27700.0,51.5347,51.5834,51.5055,51.564,27700.0
2006-11-01 14:30:00,52.91,52.96,52.87,52.9,18300.0,51.5445,51.5932,51.5055,51.5347,18300.0
2006-11-01 14:35:00,52.91,52.93,52.85,52.9,40900.0,51.5445,51.564,51.486,51.5347,40900.0
2006-11-01 14:40:00,52.9,52.9,52.85,52.88,33400.0,51.5347,51.5347,51.486,51.5153,33400.0
2006-11-01 14:45:00,52.89,52.93,52.85,52.88,25300.0,51.525,51.564,51.486,51.5153,25300.0
2006-11-01 14:50:00,52.88,52.88,52.75,52.78,50600.0,51.5153,51.5153,51.3886,51.4178,50600.0
2006-11-01 14:55:00,52.8,52.84,52.77,52.79,37900.0,51.4373,51.4763,51.4081,51.4276,37900.0
2006-11-01 15:00:00,52.79,52.8,52.63,52.66,52200.0,51.4276,51.4373,51.2717,51.3009,52200.0
2006-11-01 15:05:00,52.64,52.65,52.38,52.47,106500.0,51.2814,51.2912,51.0282,51.1158,106500.0
2006-11-01 15:10:00,52.49,52.56,52.46,52.56,48800.0,51.1353,51.2035,51.1061,51.2035,48800.0
2006-11-01 15:15:00,52.55,52.64,52.5,52.53,61800.0,51.1938,51.2814,51.1451,51.1743,61800.0
2006-11-01 15:20:00,52.54,52.62,52.5,52.59,48600.0,51.184,51.262,51.1451,51.2327,48600.0
2006-11-01 15:25:00,52.6,52.68,52.58,52.67,104100.0,51.2425,51.3204,51.223,51.3107,104100.0
2006-11-01 15:30:00,52.67,52.8,52.67,52.74,88300.0,51.3107,51.4373,51.3107,51.3789,88300.0
2006-11-01 15:35:00,52.73,52.74,52.67,52.72,107900.0,51.3691,51.3789,51.3107,51.3594,107900.0
2006-11-01 15:40:00,52.73,52.74,52.67,52.67,70700.0,51.3691,51.3789,51.3107,51.3107,70700.0
2006-11-01 15:45:00,52.67,52.77,52.67,52.76,119300.0,51.3107,51.4081,51.3107,51.3984,119300.0
2006-11-01 15:50:00,52.77,52.84,52.76,52.82,110100.0,51.4081,51.4763,51.3984,51.4568,110100.0
2006-11-01 15:55:00,52.83,52.83,52.69,52.74,152800.0,51.4665,51.4665,51.3302,51.3789,152800.0
2006-11-02 09:30:00,53.24,53.9,52.53,53.03,284700.0,51.866,52.5089,51.1743,51.6614,284700.0
2006-11-02 09:35:00,53.05,53.05,52.8,52.95,64200.0,51.6809,51.6809,51.4373,51.5834,64200.0
2006-11-02 09:40:00,52.98,53.06,52.71,52.98,62000.0,51.6127,51.6906,51.3496,51.6127,62000.0
2006-11-02 09:45:00,52.99,53.15,52.9,53.1,56900.0,51.6224,51.7783,51.5347,51.7296,56900.0
2006-11-02 09:50:00,53.11,53.26,52.9,53.2,206500.0,51.7393,51.8854,51.5347,51.827,206500.0
2006-11-02 09:55:00,53.2,53.43,53.15,53.19,141200.0,51.827,52.0511,51.7783,51.8173,141200.0
2006-11-02 10:00:00,53.19,53.28,53.03,53.25,96000.0,51.8173,51.9049,51.6614,51.8757,96000.0
2006-11-02 10:05:00,53.25,53.27,52.95,53.21,57900.0,51.8757,51.8952,51.5834,51.8367,57900.0
2006-11-02 10:10:00,53.18,53.19,53.0,53.06,49900.0,51.8075,51.8173,51.6322,51.6906,49900.0
2006-11-02 10:15:00,53.09,53.18,53.04,53.1,59700.0,51.7198,51.8075,51.6711,51.7296,59700.0
2006-11-02 10:20:00,53.1,53.2,53.03,53.05,31700.0,51.7296,51.827,51.6614,51.6809,31700.0
2006-11-02 10:25:00,53.04,53.16,52.95,53.05,66200.0,51.6711,51.788,51.5834,51.6809,66200.0
2006-11-02 10:30:00,53.07,53.08,52.94,53.0,56300.0,51.7004,51.7101,51.5737,51.6322,56300.0
2006-11-02 10:35:00,53.0,53.07,53.0,53.01,55800.0,51.6322,51.7004,51.6322,51.6419,55800.0
2006-11-02 10:40:00,53.01,53.01,52.8,52.87,31100.0,51.6419,51.6419,51.4373,51.5055,31100.0
2006-11-02 10:45:00,52.87,53.01,52.79,53.0,137200.0,51.5055,51.6419,51.4276,51.6322,137200.0
2006-11-02 10:50:00,53.0,53.1,52.94,53.04,65300.0,51.6322,51.7296,51.5737,51.6711,65300.0
2006-11-02 10:55:00,53.06,53.06,52.96,52.99,39100.0,51.6906,51.6906,51.5932,51.6224,39100.0
2006-11-02 11:00:00,52.97,53.1,52.97,53.01,48300.0,51.6029,51.7296,51.6029,51.6419,48300.0
2006-11-02 11:05:00,53.02,53.03,52.95,53.01,43300.0,51.6516,51.6614,51.5834,51.6419,43300.0
2006-11-02 11:10:00,53.01,53.06,53.0,53.06,20600.0,51.6419,51.6906,51.6322,51.6906,20600.0
2006-11-02 11:15:00,53.05,53.06,53.01,53.04,13300.0,51.6809,51.6906,51.6419,51.6711,13300.0
2006-11-02 11:20:00,53.03,53.1,53.0,53.02,31200.0,51.6614,51.7296,51.6322,51.6516,31200.0
2006-11-02 11:25:00,53.02,53.04,52.98,53.0,43100.0,51.6516,51.6711,51.6127,51.6322,43100.0
2006-11-02 11:30:00,53.0,53.02,52.92,52.97,31300.0,51.6322,51.6516,51.5542,51.6029,31300.0
2006-11-02 11:35:00,52.94,52.99,52.85,52.99,17600.0,51.5737,51.6224,51.486,51.6224,17600.0
2006-11-02 11:40:00,52.99,53.05,52.99,53.02,36100.0,51.6224,51.6809,51.6224,51.6516,36100.0
2006-11-02 11:45:00,53.03,53.05,53.0,53.0,72500.0,51.6614,51.6809,51.6322,51.6322,72500.0
2006-11-02 11:50:00,52.99,52.99,52.8,52.84,24300.0,51.6224,51.6224,51.4373,51.4763,24300.0
2006-11-02 11:55:00,52.87,53.04,52.87,52.96,35000.0,51.5055,51.6711,51.5055,51.5932,35000.0
2006-11-02 12:00:00,52.95,53.0,52.95,52.99,18100.0,51.5834,51.6322,51.5834,51.6224,18100.0
2006-11-02 12:05:00,52.99,53.05,52.99,53.05,17900.0,51.6224,51.6809,51.6224,51.6809,17900.0
2006-11-02 12:10:00,53.04,53.05,52.99,53.04,21100.0,51.6711,51.6809,51.6224,51.6711,21100.0
2006-11-02 12:15:00,53.01,53.09,53.0,53.07,34800.0,51.6419,51.7198,51.6322,51.7004,34800.0
2006-11-02 12:20:00,53.04,53.05,53.0,53.01,5500.0,51.6711,51.6809,51.6322,51.6419,5500.0
2006-11-02 12:25:00,53.01,53.01,52.93,52.96,42400.0,51.6419,51.6419,51.564,51.5932,42400.0
2006-11-02 12:30:00,52.99,53.01,52.95,52.96,63700.0,51.6224,51.6419,51.5834,51.5932,63700.0
2006-11-02 12:35:00,52.95,53.0,52.94,53.0,4200.0,51.5834,51.6322,51.5737,51.6322,4200.0
2006-11-02 12:40:00,52.98,53.0,52.86,52.95,46900.0,51.6127,51.6322,51.4958,51.5834,46900.0
2006-11-02 12:45:00,52.93,53.0,52.88,52.89,11600.0,51.564,51.6322,51.5153,51.525,11600.0
2006-11-02 12:50:00,52.89,53.0,52.89,52.98,9600.0,51.525,51.6322,51.525,51.6127,9600.0
2006-11-02 12:55:00,52.99,53.11,52.95,53.09,41700.0,51.6224,51.7393,51.5834,51.7198,41700.0
2006-11-02 13:00:00,53.08,53.11,52.95,52.98,23900.0,51.7101,51.7393,51.5834,51.6127,23900.0
2006-11-02 13:05:00,52.97,53.05,52.94,53.02,30300.0,51.6029,51.6809,51.5737,51.6516,30300.0
2006-11-02 13:10:00,53.0,53.02,52.94,52.97,14700.0,51.6322,51.6516,51.5737,51.6029,14700.0
2006-11-02 13:15:00,52.99,53.02,52.99,53.01,14300.0,51.6224,51.6516,51.6224,51.6419,14300.0
2006-11-02 13:20:00,53.01,53.02,52.99,53.0,6800.0,51.6419,51.6516,51.6224,51.6322,6800.0
2006-11-02 13:25:00,53.0,53.05,53.0,53.02,64500.0,51.6322,51.6809,51.6322,51.6516,64500.0
2006-11-02 13:30:00,53.02,53.04,52.95,52.97,11400.0,51.6516,51.6711,51.5834,51.6029,11400.0
2006-11-02 13:35:00,52.97,53.0,52.96,52.97,30400.0,51.6029,51.6322,51.5932,51.6029,30400.0
2006-11-02 13:40:00,52.98,53.04,52.97,52.99,17400.0,51.6127,51.6711,51.6029,51.6224,17400.0
2006-11-02 13:45:00,52.97,53.0,52.95,53.0,6900.0,51.6029,51.6322,51.5834,51.6322,6900.0
2006-11-02 13:50:00,52.98,53.03,52.97,52.98,37100.0,51.6127,51.6614,51.6029,51.6127,37100.0
2006-11-02 13:55:00,52.99,53.04,52.98,52.99,22000.0,51.6224,51.6711,51.6127,51.6224,22000.0
2006-11-02 14:00:00,52.96,53.01,52.96,53.0,12700.0,51.5932,51.6419,51.5932,51.6322,12700.0
2006-11-02 14:05:00,53.0,53.02,52.97,53.0,20200.0,51.6322,51.6516,51.6029,51.6322,20200.0
2006-11-02 14:10:00,53.0,53.04,53.0,53.04,37200.0,51.6322,51.6711,51.6322,51.6711,37200.0
2006-11-02 14:15:00,53.04,53.05,52.99,53.02,59200.0,51.6711,51.6809,51.6224,51.6516,59200.0
2006-11-02 14:20:00,53.02,53.04,52.95,52.98,16000.0,51.6516,51.6711,51.5834,51.6127,16000.0
2006-11-02 14:25:00,52.99,53.05,52.98,53.02,25500.0,51.6224,51.6809,51.6127,51.6516,25500.0
2006-11-02 14:30:00,53.01,53.02,52.98,53.02,20700.0,51.6419,51.6516,51.6127,51.6516,20700.0
2006-11-02 14:35:00,53.02,53.08,53.01,53.04,72600.0,51.6516,51.7101,51.6419,51.6711,72600.0
2006-11-02 14:40:00,53.05,53.1,53.03,53.1,18600.0,51.6809,51.7296,51.6614,51.7296,18600.0
2006-11-02 14:45:00,53.08,53.18,53.05,53.05,71400.0,51.7101,51.8075,51.6809,51.6809,71400.0
2006-11-02 14:50:00,53.05,53.05,52.97,53.02,133300.0,51.6809,51.6809,51.6029,51.6516,133300.0
2006-11-02 14:55:00,53.02,53.12,52.99,53.07,67800.0,51.6516,51.7491,51.6224,51.7004,67800.0
2006-11-02 15:00:00,53.06,53.07,53.0,53.04,32000.0,51.6906,51.7004,51.6322,51.6711,32000.0
2006-11-02 15:05:00,53.04,53.05,52.91,52.93,35700.0,51.6711,51.6809,51.5445,51.564,35700.0
2006-11-02 15:10:00,52.93,53.03,52.93,52.99,64900.0,51.564,51.6614,51.564,51.6224,64900.0
2006-11-02 15:15:00,52.99,53.12,52.96,53.0,112400.0,51.6224,51.7491,51.5932,51.6322,112400.0
2006-11-02 15:20:00,53.11,53.14,52.92,52.96,110000.0,51.7393,51.7685,51.5542,51.5932,110000.0
2006-11-02 15:25:00,52.96,52.99,52.91,52.99,41000.0,51.5932,51.6224,51.5445,51.6224,41000.0
2006-11-02 15:30:00,52.99,53.0,52.94,52.99,75400.0,51.6224,51.6322,51.5737,51.6224,75400.0
2006-11-02 15:35:00,52.99,52.99,52.92,52.96,154500.0,51.6224,51.6224,51.5542,51.5932,154500.0
2006-11-02 15:40:00,52.96,53.0,52.95,53.0,62200.0,51.5932,51.6322,51.5834,51.6322,62200.0
2006-11-02 15:45:00,53.0,53.0,52.98,53.0,102600.0,51.6322,51.6322,51.6127,51.6322,102600.0
2006-11-02 15:50:00,53.0,53.0,52.88,52.97,117300.0,51.6322,51.6322,51.5153,51.6029,117300.0
2006-11-02 15:55:00,52.97,53.0,52.89,52.89,251400.0,51.6029,51.6322,51.525,51.525,251400.0
2006-11-03 09:30:00,58.14,59.11,58.05,58.67,1396600.0,56.6395,57.5845,56.5518,57.1558,1396600.0
2006-11-03 09:35:00,58.67,58.88,58.25,58.42,473700.0,57.1558,57.3604,56.7467,56.9123,473700.0
2006-11-03 09:40:00,58.42,59.25,58.38,59.21,495200.0,56.9123,57.7209,56.8733,57.6819,495200.0
2006-11-03 09:45:00,59.21,59.49,59.17,59.19,486400.0,57.6819,57.9547,57.6429,57.6624,486400.0
2006-11-03 09:50:00,59.17,59.2,58.66,58.94,504000.0,57.6429,57.6721,57.1461,57.4189,504000.0
2006-11-03 09:55:00,58.94,58.96,57.94,58.1,446400.0,57.4189,57.4383,56.4447,56.6005,446400.0
2006-11-03 10:00:00,58.12,58.96,58.08,58.51,401200.0,56.62,57.4383,56.5811,57.0,401200.0
2006-11-03 10:05:00,58.54,58.7,58.45,58.5,285700.0,57.0292,57.185,56.9415,56.9902,285700.0
2006-11-03 10:10:00,58.51,58.89,58.49,58.82,185800.0,57.0,57.3701,56.9805,57.302,185800.0
2006-11-03 10:15:00,58.83,58.95,58.75,58.88,199100.0,57.3117,57.4286,57.2338,57.3604,199100.0
2006-11-03 10:20:00,58.9,58.96,58.78,58.85,162900.0,57.3799,57.4383,57.263,57.3312,162900.0
2006-11-03 10:25:00,58.84,58.84,58.57,58.66,139400.0,57.3214,57.3214,57.0584,57.1461,139400.0
2006-11-03 10:30:00,58.66,58.86,58.53,58.59,140500.0,57.1461,57.3409,57.0194,57.0779,140500.0
2006-11-03 10:35:00,58.58,58.77,58.55,58.72,174900.0,57.0681,57.2532,57.0389,57.2045,174900.0
2006-11-03 10:40:00,58.7,58.93,58.69,58.77,235200.0,57.185,57.4091,57.1753,57.2532,235200.0
2006-11-03 10:45:00,58.77,58.98,58.75,58.94,138900.0,57.2532,57.4578,57.2338,57.4189,138900.0
2006-11-03 10:50:00,58.95,59.22,58.9,59.22,325100.0,57.4286,57.6916,57.3799,57.6916,325100.0
2006-11-03 10:55:00,59.22,59.46,59.1,59.29,367300.0,57.6916,57.9254,57.5747,57.7598,367300.0
2006-11-03 11:00:00,59.29,59.49,59.26,59.27,173700.0,57.7598,57.9547,57.7306,57.7403,173700.0
2006-11-03 11:05:00,59.28,59.35,59.19,59.21,135000.0,57.7501,57.8183,57.6624,57.6819,135000.0
2006-11-03 11:10:00,59.22,59.31,59.14,59.14,190000.0,57.6916,57.7793,57.6137,57.6137,190000.0
2006-11-03 11:15:00,59.15,59.15,58.9,59.09,289500.0,57.6234,57.6234,57.3799,57.565,289500.0
2006-11-03 11:20:00,59.09,59.15,58.73,58.81,221400.0,57.565,57.6234,57.2143,57.2922,221400.0
2006-11-03 11:25:00,58.83,59.18,58.8,59.16,206800.0,57.3117,57.6527,57.2825,57.6332,206800.0
2006-11-03 11:30:00,59.16,59.24,59.02,59.17,126200.0,57.6332,57.7111,57.4968,57.6429,126200.0
2006-11-03 11:35:00,59.18,59.48,59.1,59.4,149400.0,57.6527,57.9449,57.5747,57.867,149400.0
2006-11-03 11:40:00,59.39,59.67,59.25,59.65,209700.0,57.8572,58.13,57.7209,58.1105,209700.0
2006-11-03 11:45:00,59.65,59.85,59.54,59.66,343600.0,58.1105,58.3054,58.0034,58.1203,343600.0
2006-11-03 11:50:00,59.66,59.83,59.64,59.67,161600.0,58.1203,58.2859,58.1008,58.13,161600.0
2006-11-03 11:55:00,59.67,59.83,59.6,59.78,157500.0,58.13,58.2859,58.0618,58.2372,157500.0
2006-11-03 12:00:00,59.77,59.82,59.58,59.69,96900.0,58.2274,58.2761,58.0423,58.1495,96900.0
2006-11-03 12:05:00,59.7,59.75,59.68,59.71,54300.0,58.1592,58.208,58.1398,58.169,54300.0
2006-11-03 12:10:00,59.71,59.74,59.68,59.68,66600.0,58.169,58.1982,58.1398,58.1398,66600.0
2006-11-03 12:15:00,59.68,59.69,59.45,59.53,88500.0,58.1398,58.1495,57.9157,57.9936,88500.0
2006-11-03 12:20:00,59.51,59.7,59.47,59.7,145400.0,57.9741,58.1592,57.9352,58.1592,145400.0
2006-11-03 12:25:00,59.7,59.7,59.4,59.46,74600.0,58.1592,58.1592,57.867,57.9254,74600.0
2006-11-03 12:30:00,59.46,59.55,59.41,59.43,86800.0,57.9254,58.0131,57.8767,57.8962,86800.0
2006-11-03 12:35:00,59.43,59.57,59.43,59.5,81000.0,57.8962,58.0326,57.8962,57.9644,81000.0
2006-11-03 12:40:00,59.5,59.51,59.36,59.47,101600.0,57.9644,57.9741,57.828,57.9352,101600.0
2006-11-03 12:45:00,59.46,59.48,59.25,59.38,93900.0,57.9254,57.9449,57.7209,57.8475,93900.0
2006-11-03 12:50:00,59.38,59.45,58.75,59.17,208300.0,57.8475,57.9157,57.2338,57.6429,208300.0
2006-11-03 12:55:00,59.16,59.25,59.02,59.09,161500.0,57.6332,57.7209,57.4968,57.565,161500.0
2006-11-03 13:00:00,59.09,59.14,58.98,59.14,155400.0,57.565,57.6137,57.4578,57.6137,155400.0
2006-11-03 13:05:00,59.14,59.47,59.13,59.43,129200.0,57.6137,57.9352,57.604,57.8962,129200.0
2006-11-03 13:10:00,59.4,59.41,59.1,59.4,89100.0,57.867,57.8767,57.5747,57.867,89100.0
2006-11-03 13:15:00,59.4,59.48,59.4,59.44,47300.0,57.867,57.9449,57.867,57.906,47300.0
2006-11-03 13:20:00,59.43,59.45,59.31,59.43,87100.0,57.8962,57.9157,57.7793,57.8962,87100.0
2006-11-03 13:25:00,59.42,59.57,59.34,59.54,142300.0,57.8865,58.0326,57.8085,58.0034,142300.0
2006-11-03 13:30:00,59.54,59.7,59.32,59.4,161200.0,58.0034,58.1592,57.789,57.867,161200.0
2006-11-03 13:35:00,59.39,59.5,59.35,59.4,92200.0,57.8572,57.9644,57.8183,57.867,92200.0
2006-11-03 13:40:00,59.4,59.43,59.25,59.25,70200.0,57.867,57.8962,57.7209,57.7209,70200.0
2006-11-03 13:45:00,59.26,59.38,59.26,59.35,46700.0,57.7306,57.8475,57.7306,57.8183,46700.0
2006-11-03 13:50:00,59.35,59.41,59.35,59.39,57900.0,57.8183,57.8767,57.8183,57.8572,57900.0
2006-11-03 13:55:00,59.4,59.49,59.39,59.48,118400.0,57.867,57.9547,57.8572,57.9449,118400.0
2006-11-03 14:00:00,59.47,59.53,59.36,59.41,238700.0,57.9352,57.9936,57.828,57.8767,238700.0
2006-11-03 14:05:00,59.41,59.48,59.41,59.47,85000.0,57.8767,57.9449,57.8767,57.9352,85000.0
2006-11-03 14:10:00,59.48,59.48,59.3,59.39,118700.0,57.9449,57.9449,57.7696,57.8572,118700.0
2006-11-03 14:15:00,59.38,59.46,59.35,59.35,53000.0,57.8475,57.9254,57.8183,57.8183,53000.0
2006-11-03 14:20:00,59.35,59.41,59.32,59.4,126700.0,57.8183,57.8767,57.789,57.867,126700.0
2006-11-03 14:25:00,59.41,59.45,59.33,59.33,78400.0,57.8767,57.9157,57.7988,57.7988,78400.0
2006-11-03 14:30:00,59.34,59.63,59.34,59.62,103800.0,57.8085,58.091,57.8085,58.0813,103800.0
2006-11-03 14:35:00,59.61,59.8,59.59,59.66,192600.0,58.0716,58.2567,58.0521,58.1203,192600.0
2006-11-03 14:40:00,59.66,59.77,59.48,59.72,105500.0,58.1203,58.2274,57.9449,58.1787,105500.0
2006-11-03 14:45:00,59.71,59.77,59.59,59.67,57500.0,58.169,58.2274,58.0521,58.13,57500.0
2006-11-03 14:50:00,59.67,59.72,59.57,59.57,91600.0,58.13,58.1787,58.0326,58.0326,91600.0
2006-11-03 14:55:00,59.56,59.62,59.43,59.45,120400.0,58.0229,58.0813,57.8962,57.9157,120400.0
2006-11-03 15:00:00,59.45,59.48,59.35,59.38,144500.0,57.9157,57.9449,57.8183,57.8475,144500.0
2006-11-03 15:05:00,59.38,59.42,59.28,59.29,109000.0,57.8475,57.8865,57.7501,57.7598,109000.0
2006-11-03 15:10:00,59.28,59.47,59.28,59.47,143300.0,57.7501,57.9352,57.7501,57.9352,143300.0
2006-11-03 15:15:00,59.46,59.51,59.32,59.32,113500.0,57.9254,57.9741,57.789,57.789,113500.0
2006-11-03 15:20:00,59.32,59.41,59.3,59.33,92300.0,57.789,57.8767,57.7696,57.7988,92300.0
2006-11-03 15:25:00,59.33,59.34,59.2,59.23,91000.0,57.7988,57.8085,57.6721,57.7014,91000.0
2006-11-03 15:30:00,59.22,59.45,59.15,59.39,121800.0,57.6916,57.9157,57.6234,57.8572,121800.0
2006-11-03 15:35:00,59.38,59.6,59.38,59.57,140600.0,57.8475,58.0618,57.8475,58.0326,140600.0
2006-11-03 15:40:00,59.54,59.58,59.28,59.37,140700.0,58.0034,58.0423,57.7501,57.8378,140700.0
2006-11-03 15:45:00,59.36,59.47,59.27,59.34,153400.0,57.828,57.9352,57.7403,57.8085,153400.0
2006-11-03 15:50:00,59.34,59.42,59.16,59.25,216600.0,57.8085,57.8865,57.6332,57.7209,216600.0
2006-11-03 15:55:00,59.24,59.34,58.97,59.26,354800.0,57.7111,57.8085,57.4481,57.7306,354800.0
2006-11-06 09:30:00,58.87,59.19,58.6,58.96,339000.0,57.3507,57.6624,57.0876,57.4383,339000.0
2006-11-06 09:35:00,58.96,59.0,58.84,58.97,87800.0,57.4383,57.4773,57.3214,57.4481,87800.0
2006-11-06 09:40:00,58.95,59.52,58.9,59.2,177700.0,57.4286,57.9839,57.3799,57.6721,177700.0
2006-11-06 09:45:00,59.2,59.44,58.92,58.98,113300.0,57.6721,57.906,57.3994,57.4578,113300.0
2006-11-06 09:50:00,58.98,59.01,58.8,58.94,111000.0,57.4578,57.487,57.2825,57.4189,111000.0
2006-11-06 09:55:00,58.96,59.07,58.88,59.0,100200.0,57.4383,57.5455,57.3604,57.4773,100200.0
2006-11-06 10:00:00,59.0,59.42,58.9,58.94,148300.0,57.4773,57.8865,57.3799,57.4189,148300.0
2006-11-06 10:05:00,58.92,59.14,58.81,58.9,82700.0,57.3994,57.6137,57.2922,57.3799,82700.0
2006-11-06 10:10:00,58.9,59.07,58.89,58.94,105500.0,57.3799,57.5455,57.3701,57.4189,105500.0
2006-11-06 10:15:00,58.95,58.96,58.76,58.92,71300.0,57.4286,57.4383,57.2435,57.3994,71300.0
2006-11-06 10:20:00,58.92,58.95,58.87,58.9,37500.0,57.3994,57.4286,57.3507,57.3799,37500.0
2006-11-06 10:25:00,58.9,59.04,58.89,58.97,37800.0,57.3799,57.5163,57.3701,57.4481,37800.0
2006-11-06 10:30:00,58.99,58.99,58.9,58.93,56300.0,57.4676,57.4676,57.3799,57.4091,56300.0
2006-11-06 10:35:00,58.93,58.99,58.9,58.99,36200.0,57.4091,57.4676,57.3799,57.4676,36200.0
2006-11-06 10:40:00,58.99,59.01,58.94,58.98,70200.0,57.4676,57.487,57.4189,57.4578,70200.0
2006-11-06 10:45:00,58.97,58.98,58.91,58.95,95300.0,57.4481,57.4578,57.3896,57.4286,95300.0
2006-11-06 10:50:00,58.93,59.02,58.92,58.99,58800.0,57.4091,57.4968,57.3994,57.4676,58800.0
2006-11-06 10:55:00,58.99,59.0,58.96,58.98,37200.0,57.4676,57.4773,57.4383,57.4578,37200.0
2006-11-06 11:00:00,58.99,59.0,58.95,58.96,29800.0,57.4676,57.4773,57.4286,57.4383,29800.0
2006-11-06 11:05:00,58.95,59.0,58.94,58.99,28600.0,57.4286,57.4773,57.4189,57.4676,28600.0
2006-11-06 11:10:00,59.0,59.11,58.99,59.04,210400.0,57.4773,57.5845,57.4676,57.5163,210400.0
2006-11-06 11:15:00,59.04,59.19,59.02,59.05,59900.0,57.5163,57.6624,57.4968,57.526,59900.0
2006-11-06 11:20:00,59.06,59.36,59.06,59.33,67200.0,57.5358,57.828,57.5358,57.7988,67200.0
2006-11-06 11:25:00,59.33,59.36,59.14,59.34,92000.0,57.7988,57.828,57.6137,57.8085,92000.0
2006-11-06 11:30:00,59.31,59.31,59.23,59.25,63900.0,57.7793,57.7793,57.7014,57.7209,63900.0
2006-11-06 11:35:00,59.23,59.25,59.22,59.23,35800.0,57.7014,57.7209,57.6916,57.7014,35800.0
2006-11-06 11:40:00,59.23,59.31,59.21,59.28,46000.0,57.7014,57.7793,57.6819,57.7501,46000.0
2006-11-06 11:45:00,59.28,59.31,59.27,59.28,37800.0,57.7501,57.7793,57.7403,57.7501,37800.0
2006-11-06 11:50:00,59.28,59.29,59.17,59.19,33000.0,57.7501,57.7598,57.6429,57.6624,33000.0
2006-11-06 11:55:00,59.18,59.23,59.07,59.21,57800.0,57.6527,57.7014,57.5455,57.6819,57800.0
2006-11-06 12:00:00,59.21,59.33,59.21,59.3,22700.0,57.6819,57.7988,57.6819,57.7696,22700.0
2006-11-06 12:05:00,59.28,59.38,59.28,59.32,23900.0,57.7501,57.8475,57.7501,57.789,23900.0
2006-11-06 12:10:00,59.33,59.4,59.32,59.38,18800.0,57.7988,57.867,57.789,57.8475,18800.0
2006-11-06 12:15:00,59.38,59.4,59.31,59.37,33900.0,57.8475,57.867,57.7793,57.8378,33900.0
2006-11-06 12:20:00,59.37,59.5,59.36,59.45,35300.0,57.8378,57.9644,57.828,57.9157,35300.0
2006-11-06 12:25:00,59.46,59.46,59.37,59.4,58000.0,57.9254,57.9254,57.8378,57.867,58000.0
2006-11-06 12:30:00,59.4,59.44,59.17,59.28,61900.0,57.867,57.906,57.6429,57.7501,61900.0
2006-11-06 12:35:00,59.28,59.3,59.19,59.24,21300.0,57.7501,57.7696,57.6624,57.7111,21300.0
2006-11-06 12:40:00,59.22,59.26,59.18,59.24,24600.0,57.6916,57.7306,57.6527,57.7111,24600.0
2006-11-06 12:45:00,59.24,59.31,59.17,59.19,40300.0,57.7111,57.7793,57.6429,57.6624,40300.0
2006-11-06 12:50:00,59.18,59.26,59.12,59.15,52900.0,57.6527,57.7306,57.5942,57.6234,52900.0
2006-11-06 12:55:00,59.15,59.24,59.15,59.22,21400.0,57.6234,57.7111,57.6234,57.6916,21400.0
2006-11-06 13:00:00,59.23,59.36,59.22,59.34,56800.0,57.7014,57.828,57.6916,57.8085,56800.0
2006-11-06 13:05:00,59.34,59.42,59.33,59.34,34000.0,57.8085,57.8865,57.7988,57.8085,34000.0
2006-11-06 13:10:00,59.35,59.44,59.33,59.42,17500.0,57.8183,57.906,57.7988,57.8865,17500.0
2006-11-06 13:15:00,59.42,59.5,59.42,59.47,24200.0,57.8865,57.9644,57.8865,57.9352,24200.0
2006-11-06 13:20:00,59.48,59.48,59.32,59.32,28100.0,57.9449,57.9449,57.789,57.789,28100.0
2006-11-06 13:25:00,59.34,59.39,59.34,59.36,7600.0,57.8085,57.8572,57.8085,57.828,7600.0
2006-11-06 13:30:00,59.38,59.43,59.38,59.43,9300.0,57.8475,57.8962,57.8475,57.8962,9300.0
2006-11-06 13:35:00,59.43,59.47,59.37,59.37,19500.0,57.8962,57.9352,57.8378,57.8378,19500.0
2006-11-06 13:40:00,59.37,59.37,59.31,59.33,21200.0,57.8378,57.8378,57.7793,57.7988,21200.0
2006-11-06 13:45:00,59.33,59.43,59.33,59.41,19100.0,57.7988,57.8962,57.7988,57.8767,19100.0
2006-11-06 13:50:00,59.41,59.45,59.4,59.43,8700.0,57.8767,57.9157,57.867,57.8962,8700.0
2006-11-06 13:55:00,59.43,59.46,59.38,59.39,19200.0,57.8962,57.9254,57.8475,57.8572,19200.0
2006-11-06 14:00:00,59.41,59.42,59.38,59.4,13800.0,57.8767,57.8865,57.8475,57.867,13800.0
2006-11-06 14:05:00,59.39,59.46,59.38,59.45,22900.0,57.8572,57.9254,57.8475,57.9157,22900.0
2006-11-06 14:10:00,59.45,59.45,59.36,59.4,24000.0,57.9157,57.9157,57.828,57.867,24000.0
2006-11-06 14:15:00,59.39,59.4,59.33,59.33,20900.0,57.8572,57.867,57.7988,57.7988,20900.0
2006-11-06 14:20:00,59.33,59.35,59.28,59.31,21100.0,57.7988,57.8183,57.7501,57.7793,21100.0
2006-11-06 14:25:00,59.31,59.35,59.28,59.35,23200.0,57.7793,57.8183,57.7501,57.8183,23200.0
2006-11-06 14:30:00,59.35,59.39,59.35,59.37,33600.0,57.8183,57.8572,57.8183,57.8378,33600.0
2006-11-06 14:35:00,59.36,59.43,59.35,59.36,29000.0,57.828,57.8962,57.8183,57.828,29000.0
2006-11-06 14:40:00,59.36,59.38,59.35,59.37,17600.0,57.828,57.8475,57.8183,57.8378,17600.0
2006-11-06 14:45:00,59.35,59.37,59.34,59.37,22000.0,57.8183,57.8378,57.8085,57.8378,22000.0
2006-11-06 14:50:00,59.37,59.48,59.35,59.46,46500.0,57.8378,57.9449,57.8183,57.9254,46500.0
2006-11-06 14:55:00,59.47,59.47,59.37,59.38,21000.0,57.9352,57.9352,57.8378,57.8475,21000.0
2006-11-06 15:00:00,59.37,59.38,59.3,59.37,41800.0,57.8378,57.8475,57.7696,57.8378,41800.0
2006-11-06 15:05:00,59.37,59.4,59.35,59.4,27900.0,57.8378,57.867,57.8183,57.867,27900.0
2006-11-06 15:10:00,59.39,59.43,59.3,59.3,44500.0,57.8572,57.8962,57.7696,57.7696,44500.0
2006-11-06 15:15:00,59.3,59.38,59.29,59.35,36800.0,57.7696,57.8475,57.7598,57.8183,36800.0
2006-11-06 15:20:00,59.35,59.39,59.32,59.32,44100.0,57.8183,57.8572,57.789,57.789,44100.0
2006-11-06 15:25:00,59.33,59.34,59.27,59.28,37600.0,57.7988,57.8085,57.7403,57.7501,37600.0
2006-11-06 15:30:00,59.28,59.3,59.28,59.28,31400.0,57.7501,57.7696,57.7501,57.7501,31400.0
2006-11-06 15:35:00,59.28,59.29,59.24,59.24,67900.0,57.7501,57.7598,57.7111,57.7111,67900.0
2006-11-06 15:40:00,59.25,59.27,59.19,59.25,60300.0,57.7209,57.7403,57.6624,57.7209,60300.0
2006-11-06 15:45:00,59.25,59.29,59.2,59.23,75600.0,57.7209,57.7598,57.6721,57.7014,75600.0
2006-11-06 15:50:00,59.24,59.27,59.17,59.21,71500.0,57.7111,57.7403,57.6429,57.6819,71500.0
2006-11-06 15:55:00,59.22,59.26,59.16,59.23,118700.0,57.6916,57.7306,57.6332,57.7014,118700.0
2006-11-07 09:30:00,59.01,59.14,58.95,59.03,165800.0,57.487,57.6137,57.4286,57.5065,165800.0
2006-11-07 09:35:00,59.03,59.03,58.85,58.9,70300.0,57.5065,57.5065,57.3312,57.3799,70300.0
2006-11-07 09:40:00,58.91,59.0,58.89,58.98,104100.0,57.3896,57.4773,57.3701,57.4578,104100.0
2006-11-07 09:45:00,58.99,59.04,58.85,58.85,67000.0,57.4676,57.5163,57.3312,57.3312,67000.0
2006-11-07 09:50:00,58.86,58.87,58.58,58.68,80700.0,57.3409,57.3507,57.0681,57.1656,80700.0
2006-11-07 09:55:00,58.67,58.82,58.62,58.78,59100.0,57.1558,57.302,57.1071,57.263,59100.0
2006-11-07 10:00:00,58.79,58.9,58.7,58.7,50700.0,57.2727,57.3799,57.185,57.185,50700.0
2006-11-07 10:05:00,58.7,58.96,58.7,58.96,52500.0,57.185,57.4383,57.185,57.4383,52500.0
2006-11-07 10:10:00,58.96,59.13,58.94,59.0,77600.0,57.4383,57.604,57.4189,57.4773,77600.0
2006-11-07 10:15:00,59.0,59.15,58.92,59.14,89500.0,57.4773,57.6234,57.3994,57.6137,89500.0
2006-11-07 10:20:00,59.13,59.26,59.11,59.26,76400.0,57.604,57.7306,57.5845,57.7306,76400.0
2006-11-07 10:25:00,59.26,59.32,59.11,59.16,40900.0,57.7306,57.789,57.5845,57.6332,40900.0
2006-11-07 10:30:00,59.15,59.38,59.15,59.34,61100.0,57.6234,57.8475,57.6234,57.8085,61100.0
2006-11-07 10:35:00,59.35,59.35,59.13,59.18,50800.0,57.8183,57.8183,57.604,57.6527,50800.0
2006-11-07 10:40:00,59.19,59.29,59.15,59.24,45900.0,57.6624,57.7598,57.6234,57.7111,45900.0
2006-11-07 10:45:00,59.24,59.27,59.22,59.24,22400.0,57.7111,57.7403,57.6916,57.7111,22400.0
2006-11-07 10:50:00,59.25,59.25,59.15,59.17,21400.0,57.7209,57.7209,57.6234,57.6429,21400.0
2006-11-07 10:55:00,59.17,59.24,59.1,59.14,43500.0,57.6429,57.7111,57.5747,57.6137,43500.0
2006-11-07 11:00:00,59.13,59.3,59.11,59.28,24800.0,57.604,57.7696,57.5845,57.7501,24800.0
2006-11-07 11:05:00,59.28,59.3,59.19,59.21,24800.0,57.7501,57.7696,57.6624,57.6819,24800.0
2006-11-07 11:10:00,59.19,59.2,59.17,59.17,17300.0,57.6624,57.6721,57.6429,57.6429,17300.0
2006-11-07 11:15:00,59.17,59.17,59.1,59.12,13400.0,57.6429,57.6429,57.5747,57.5942,13400.0
2006-11-07 11:20:00,59.12,59.15,59.12,59.12,22500.0,57.5942,57.6234,57.5942,57.5942,22500.0
2006-11-07 11:25:00,59.12,59.16,59.07,59.16,35500.0,57.5942,57.6332,57.5455,57.6332,35500.0
2006-11-07 11:30:00,59.17,59.18,59.09,59.09,22100.0,57.6429,57.6527,57.565,57.565,22100.0
2006-11-07 11:35:00,59.09,59.11,59.05,59.06,44300.0,57.565,57.5845,57.526,57.5358,44300.0
2006-11-07 11:40:00,59.06,59.06,58.97,59.01,43400.0,57.5358,57.5358,57.4481,57.487,43400.0
2006-11-07 11:45:00,59.0,59.0,58.76,58.77,74000.0,57.4773,57.4773,57.2435,57.2532,74000.0
2006-11-07 11:50:00,58.77,58.79,58.68,58.68,76400.0,57.2532,57.2727,57.1656,57.1656,76400.0
2006-11-07 11:55:00,58.69,58.71,58.55,58.61,72800.0,57.1753,57.1948,57.0389,57.0974,72800.0
2006-11-07 12:00:00,58.59,58.65,58.59,58.63,83200.0,57.0779,57.1363,57.0779,57.1169,83200.0
2006-11-07 12:05:00,58.62,58.67,58.57,58.6,63900.0,57.1071,57.1558,57.0584,57.0876,63900.0
2006-11-07 12:10:00,58.6,58.63,58.6,58.63,61200.0,57.0876,57.1169,57.0876,57.1169,61200.0
2006-11-07 12:15:00,58.64,58.71,58.61,58.68,104000.0,57.1266,57.1948,57.0974,57.1656,104000.0
2006-11-07 12:20:00,58.67,58.76,58.65,58.76,36400.0,57.1558,57.2435,57.1363,57.2435,36400.0
2006-11-07 12:25:00,58.69,58.78,58.67,58.69,272600.0,57.1753,57.263,57.1558,57.1753,272600.0
2006-11-07 12:30:00,58.69,58.76,58.69,58.76,20000.0,57.1753,57.2435,57.1753,57.2435,20000.0
2006-11-07 12:35:00,58.76,58.77,58.73,58.73,9300.0,57.2435,57.2532,57.2143,57.2143,9300.0
2006-11-07 12:40:00,58.74,58.88,58.73,58.77,41600.0,57.224,57.3604,57.2143,57.2532,41600.0
2006-11-07 12:45:00,58.79,58.79,58.75,58.75,30100.0,57.2727,57.2727,57.2338,57.2338,30100.0
2006-11-07 12:50:00,58.75,58.94,58.69,58.8,42700.0,57.2338,57.4189,57.1753,57.2825,42700.0
2006-11-07 12:55:00,58.8,58.81,58.74,58.74,25300.0,57.2825,57.2922,57.224,57.224,25300.0
2006-11-07 13:00:00,58.76,58.77,58.74,58.75,29400.0,57.2435,57.2532,57.224,57.2338,29400.0
2006-11-07 13:05:00,58.74,58.8,58.74,58.79,21400.0,57.224,57.2825,57.224,57.2727,21400.0
2006-11-07 13:10:00,58.78,58.8,58.78,58.78,2800.0,57.263,57.2825,57.263,57.263,2800.0
2006-11-07 13:15:00,58.79,58.8,58.7,58.73,21700.0,57.2727,57.2825,57.185,57.2143,21700.0
2006-11-07 13:20:00,58.75,58.75,58.71,58.72,10900.0,57.2338,57.2338,57.1948,57.2045,10900.0
2006-11-07 13:25:00,58.72,58.72,58.47,58.47,49400.0,57.2045,57.2045,56.961,56.961,49400.0
2006-11-07 13:30:00,58.47,58.57,58.41,58.56,62800.0,56.961,57.0584,56.9025,57.0487,62800.0
2006-11-07 13:35:00,58.56,58.65,58.53,58.58,52400.0,57.0487,57.1363,57.0194,57.0681,52400.0
2006-11-07 13:40:00,58.58,58.87,58.57,58.85,29100.0,57.0681,57.3507,57.0584,57.3312,29100.0
2006-11-07 13:45:00,58.87,58.88,58.75,58.75,39800.0,57.3507,57.3604,57.2338,57.2338,39800.0
2006-11-07 13:50:00,58.76,58.87,58.76,58.83,18000.0,57.2435,57.3507,57.2435,57.3117,18000.0
2006-11-07 13:55:00,58.82,58.82,58.65,58.66,57800.0,57.302,57.302,57.1363,57.1461,57800.0
2006-11-07 14:00:00,58.66,58.68,58.61,58.66,61100.0,57.1461,57.1656,57.0974,57.1461,61100.0
2006-11-07 14:05:00,58.68,58.68,58.54,58.55,40500.0,57.1656,57.1656,57.0292,57.0389,40500.0
2006-11-07 14:10:00,58.55,58.56,58.53,58.55,34300.0,57.0389,57.0487,57.0194,57.0389,34300.0
2006-11-07 14:15:00,58.54,58.62,58.51,58.53,35400.0,57.0292,57.1071,57.0,57.0194,35400.0
2006-11-07 14:20:00,58.52,58.59,58.46,58.52,36700.0,57.0097,57.0779,56.9512,57.0097,36700.0
2006-11-07 14:25:00,58.52,58.53,58.4,58.41,36200.0,57.0097,57.0194,56.8928,56.9025,36200.0
2006-11-07 14:30:00,58.4,58.43,58.3,58.35,73800.0,56.8928,56.922,56.7954,56.8441,73800.0
2006-11-07 14:35:00,58.35,58.38,58.3,58.32,36500.0,56.8441,56.8733,56.7954,56.8149,36500.0
2006-11-07 14:40:00,58.32,58.36,58.31,58.31,34900.0,56.8149,56.8538,56.8051,56.8051,34900.0
2006-11-07 14:45:00,58.31,58.31,58.22,58.28,59000.0,56.8051,56.8051,56.7174,56.7759,59000.0
2006-11-07 14:50:00,58.26,58.38,58.26,58.34,82200.0,56.7564,56.8733,56.7564,56.8343,82200.0
2006-11-07 14:55:00,58.34,58.37,58.26,58.3,46800.0,56.8343,56.8636,56.7564,56.7954,46800.0
2006-11-07 15:00:00,58.31,58.31,58.24,58.25,93300.0,56.8051,56.8051,56.7369,56.7467,93300.0
2006-11-07 15:05:00,58.24,58.26,58.19,58.19,44700.0,56.7369,56.7564,56.6882,56.6882,44700.0
2006-11-07 15:10:00,58.19,58.22,58.11,58.16,54000.0,56.6882,56.7174,56.6103,56.659,54000.0
2006-11-07 15:15:00,58.15,58.22,58.14,58.18,64700.0,56.6492,56.7174,56.6395,56.6785,64700.0
2006-11-07 15:20:00,58.18,58.25,58.16,58.25,34900.0,56.6785,56.7467,56.659,56.7467,34900.0
2006-11-07 15:25:00,58.24,58.25,58.05,58.09,54100.0,56.7369,56.7467,56.5518,56.5908,54100.0
2006-11-07 15:30:00,58.09,58.26,58.09,58.23,59000.0,56.5908,56.7564,56.5908,56.7272,59000.0
2006-11-07 15:35:00,58.22,58.32,58.22,58.26,52100.0,56.7174,56.8149,56.7174,56.7564,52100.0
2006-11-07 15:40:00,58.26,58.39,58.25,58.3,74700.0,56.7564,56.8831,56.7467,56.7954,74700.0
2006-11-07 15:45:00,58.27,58.38,58.2,58.36,66200.0,56.7661,56.8733,56.698,56.8538,66200.0
2006-11-07 15:50:00,58.37,58.48,58.25,58.47,109600.0,56.8636,56.9707,56.7467,56.961,109600.0
2006-11-07 15:55:00,58.45,58.56,58.39,58.54,78700.0,56.9415,57.0487,56.8831,57.0292,78700.0
2006-11-08 09:30:00,58.25,58.3,58.05,58.14,124300.0,56.7467,56.7954,56.5518,56.6395,124300.0
2006-11-08 09:35:00,58.14,58.16,57.85,57.94,113000.0,56.6395,56.659,56.357,56.4447,113000.0
2006-11-08 09:40:00,57.92,58.35,57.92,58.12,132100.0,56.4252,56.8441,56.4252,56.62,132100.0
2006-11-08 09:45:00,58.14,58.2,58.0,58.08,70500.0,56.6395,56.698,56.5031,56.5811,70500.0
2006-11-08 09:50:00,58.06,58.23,58.02,58.2,87400.0,56.5616,56.7272,56.5226,56.698,87400.0
2006-11-08 09:55:00,58.2,58.64,58.2,58.43,72600.0,56.698,57.1266,56.698,56.922,72600.0
2006-11-08 10:00:00,58.42,58.47,58.25,58.27,69600.0,56.9123,56.961,56.7467,56.7661,69600.0
2006-11-08 10:05:00,58.27,58.81,58.27,58.53,95900.0,56.7661,57.2922,56.7661,57.0194,95900.0
2006-11-08 10:10:00,58.51,58.57,58.21,58.27,62700.0,57.0,57.0584,56.7077,56.7661,62700.0
2006-11-08 10:15:00,58.27,58.3,57.92,57.98,88400.0,56.7661,56.7954,56.4252,56.4836,88400.0
2006-11-08 10:20:00,57.98,58.13,57.98,58.04,41800.0,56.4836,56.6298,56.4836,56.5421,41800.0
2006-11-08 10:25:00,58.05,58.11,58.03,58.1,26500.0,56.5518,56.6103,56.5323,56.6005,26500.0
2006-11-08 10:30:00,58.1,58.17,58.01,58.12,47600.0,56.6005,56.6687,56.5129,56.62,47600.0
2006-11-08 10:35:00,58.14,58.32,58.07,58.3,33300.0,56.6395,56.8149,56.5713,56.7954,33300.0
2006-11-08 10:40:00,58.3,58.39,58.2,58.33,51300.0,56.7954,56.8831,56.698,56.8246,51300.0
2006-11-08 10:45:00,58.36,58.4,58.28,58.32,46900.0,56.8538,56.8928,56.7759,56.8149,46900.0
2006-11-08 10:50:00,58.33,58.37,58.17,58.33,46100.0,56.8246,56.8636,56.6687,56.8246,46100.0
2006-11-08 10:55:00,58.32,58.34,58.08,58.12,53000.0,56.8149,56.8343,56.5811,56.62,53000.0
2006-11-08 11:00:00,58.13,58.2,58.09,58.15,30600.0,56.6298,56.698,56.5908,56.6492,30600.0
2006-11-08 11:05:00,58.15,58.22,58.03,58.07,45700.0,56.6492,56.7174,56.5323,56.5713,45700.0
2006-11-08 11:10:00,58.07,58.13,58.0,58.02,57000.0,56.5713,56.6298,56.5031,56.5226,57000.0
2006-11-08 11:15:00,58.02,58.1,58.02,58.07,20200.0,56.5226,56.6005,56.5226,56.5713,20200.0
2006-11-08 11:20:00,58.08,58.17,58.07,58.13,28100.0,56.5811,56.6687,56.5713,56.6298,28100.0
2006-11-08 11:25:00,58.12,58.15,58.07,58.07,38500.0,56.62,56.6492,56.5713,56.5713,38500.0
2006-11-08 11:30:00,58.1,58.1,57.93,57.96,79500.0,56.6005,56.6005,56.4349,56.4641,79500.0
2006-11-08 11:35:00,57.98,58.01,57.95,58.01,33200.0,56.4836,56.5129,56.4544,56.5129,33200.0
2006-11-08 11:40:00,58.0,58.05,57.95,57.96,69800.0,56.5031,56.5518,56.4544,56.4641,69800.0
2006-11-08 11:45:00,57.96,58.1,57.96,58.06,26900.0,56.4641,56.6005,56.4641,56.5616,26900.0
2006-11-08 11:50:00,58.07,58.1,58.05,58.1,40900.0,56.5713,56.6005,56.5518,56.6005,40900.0
2006-11-08 11:55:00,58.09,58.12,58.05,58.09,22900.0,56.5908,56.62,56.5518,56.5908,22900.0
2006-11-08 12:00:00,58.1,58.12,58.04,58.06,46200.0,56.6005,56.62,56.5421,56.5616,46200.0
2006-11-08 12:05:00,58.07,58.15,58.06,58.13,55800.0,56.5713,56.6492,56.5616,56.6298,55800.0
2006-11-08 12:10:00,58.12,58.15,58.06,58.07,33700.0,56.62,56.6492,56.5616,56.5713,33700.0
2006-11-08 12:15:00,58.08,58.15,58.08,58.12,36200.0,56.5811,56.6492,56.5811,56.62,36200.0
2006-11-08 12:20:00,58.11,58.11,58.0,58.06,39900.0,56.6103,56.6103,56.5031,56.5616,39900.0
2006-11-08 12:25:00,58.04,58.08,57.91,57.92,45800.0,56.5421,56.5811,56.4154,56.4252,45800.0
2006-11-08 12:30:00,57.91,58.04,57.91,57.91,39700.0,56.4154,56.5421,56.4154,56.4154,39700.0
2006-11-08 12:35:00,57.94,58.02,57.9,57.9,22300.0,56.4447,56.5226,56.4057,56.4057,22300.0
2006-11-08 12:40:00,57.9,57.98,57.87,57.95,38900.0,56.4057,56.4836,56.3765,56.4544,38900.0
2006-11-08 12:45:00,57.95,57.97,57.89,57.97,44100.0,56.4544,56.4739,56.396,56.4739,44100.0
2006-11-08 12:50:00,57.97,58.16,57.91,58.16,67300.0,56.4739,56.659,56.4154,56.659,67300.0
2006-11-08 12:55:00,58.17,58.19,57.93,57.95,65900.0,56.6687,56.6882,56.4349,56.4544,65900.0
2006-11-08 13:00:00,57.96,58.0,57.86,57.93,39800.0,56.4641,56.5031,56.3667,56.4349,39800.0
2006-11-08 13:05:00,57.95,57.95,57.72,57.77,47800.0,56.4544,56.4544,56.2303,56.2791,47800.0
2006-11-08 13:10:00,57.75,57.77,57.65,57.65,53700.0,56.2596,56.2791,56.1621,56.1621,53700.0
2006-11-08 13:15:00,57.68,57.77,57.67,57.74,20300.0,56.1914,56.2791,56.1816,56.2498,20300.0
2006-11-08 13:20:00,57.74,57.77,57.69,57.73,19000.0,56.2498,56.2791,56.2011,56.2401,19000.0
2006-11-08 13:25:00,57.74,57.79,57.68,57.75,18000.0,56.2498,56.2985,56.1914,56.2596,18000.0
2006-11-08 13:30:00,57.76,57.8,57.7,57.79,31800.0,56.2693,56.3083,56.2109,56.2985,31800.0
2006-11-08 13:35:00,57.8,57.91,57.8,57.9,21900.0,56.3083,56.4154,56.3083,56.4057,21900.0
2006-11-08 13:40:00,57.89,57.89,57.74,57.82,17300.0,56.396,56.396,56.2498,56.3278,17300.0
2006-11-08 13:45:00,57.82,58.05,57.82,57.99,92200.0,56.3278,56.5518,56.3278,56.4934,92200.0
2006-11-08 13:50:00,58.0,58.09,57.88,58.0,186000.0,56.5031,56.5908,56.3862,56.5031,186000.0
2006-11-08 13:55:00,58.01,58.05,57.91,58.05,114400.0,56.5129,56.5518,56.4154,56.5518,114400.0
2006-11-08 14:00:00,58.04,58.11,58.0,58.03,129100.0,56.5421,56.6103,56.5031,56.5323,129100.0
2006-11-08 14:05:00,58.05,58.05,57.93,58.0,74600.0,56.5518,56.5518,56.4349,56.5031,74600.0
2006-11-08 14:10:00,57.97,58.12,57.97,58.06,129200.0,56.4739,56.62,56.4739,56.5616,129200.0
2006-11-08 14:15:00,58.08,58.08,58.0,58.02,44000.0,56.5811,56.5811,56.5031,56.5226,44000.0
2006-11-08 14:20:00,58.02,58.08,58.02,58.04,106300.0,56.5226,56.5811,56.5226,56.5421,106300.0
2006-11-08 14:25:00,58.04,58.18,58.03,58.17,52600.0,56.5421,56.6785,56.5323,56.6687,52600.0
2006-11-08 14:30:00,58.17,58.3,58.16,58.3,94800.0,56.6687,56.7954,56.659,56.7954,94800.0
2006-11-08 14:35:00,58.3,58.3,58.11,58.19,55200.0,56.7954,56.7954,56.6103,56.6882,55200.0
2006-11-08 14:40:00,58.17,58.25,58.15,58.21,78400.0,56.6687,56.7467,56.6492,56.7077,78400.0
2006-11-08 14:45:00,58.23,58.23,58.04,58.13,92900.0,56.7272,56.7272,56.5421,56.6298,92900.0
2006-11-08 14:50:00,58.13,58.18,57.95,57.95,68200.0,56.6298,56.6785,56.4544,56.4544,68200.0
2006-11-08 14:55:00,57.95,58.02,57.87,57.88,79800.0,56.4544,56.5226,56.3765,56.3862,79800.0
2006-11-08 15:00:00,57.9,57.99,57.88,57.97,21700.0,56.4057,56.4934,56.3862,56.4739,21700.0
2006-11-08 15:05:00,57.98,58.11,57.97,58.1,56700.0,56.4836,56.6103,56.4739,56.6005,56700.0
2006-11-08 15:10:00,58.1,58.13,58.03,58.05,14100.0,56.6005,56.6298,56.5323,56.5518,14100.0
2006-11-08 15:15:00,58.06,58.15,58.01,58.12,23500.0,56.5616,56.6492,56.5129,56.62,23500.0
2006-11-08 15:20:00,58.12,58.21,58.09,58.16,22800.0,56.62,56.7077,56.5908,56.659,22800.0
2006-11-08 15:25:00,58.18,58.18,58.13,58.15,58600.0,56.6785,56.6785,56.6298,56.6492,58600.0
2006-11-08 15:30:00,58.15,58.19,58.14,58.15,45600.0,56.6492,56.6882,56.6395,56.6492,45600.0
2006-11-08 15:35:00,58.14,58.17,58.04,58.12,37800.0,56.6395,56.6687,56.5421,56.62,37800.0
2006-11-08 15:40:00,58.12,58.15,58.08,58.14,46300.0,56.62,56.6492,56.5811,56.6395,46300.0
2006-11-08 15:45:00,58.14,58.15,58.01,58.13,49400.0,56.6395,56.6492,56.5129,56.6298,49400.0
2006-11-08 15:50:00,58.12,58.19,58.09,58.13,80600.0,56.62,56.6882,56.5908,56.6298,80600.0
2006-11-08 15:55:00,58.13,58.18,58.07,58.14,78200.0,56.6298,56.6785,56.5713,56.6395,78200.0
2006-11-09 09:30:00,57.9,58.2,57.9,58.11,146800.0,56.4057,56.698,56.4057,56.6103,146800.0
2006-11-09 09:35:00,58.12,58.71,58.1,58.3,96300.0,56.62,57.1948,56.6005,56.7954,96300.0
2006-11-09 09:40:00,58.32,58.45,58.3,58.39,19900.0,56.8149,56.9415,56.7954,56.8831,19900.0
2006-11-09 09:45:00,58.41,58.5,58.0,58.13,58900.0,56.9025,56.9902,56.5031,56.6298,58900.0
2006-11-09 09:50:00,58.13,58.22,58.01,58.15,26300.0,56.6298,56.7174,56.5129,56.6492,26300.0
2006-11-09 09:55:00,58.17,58.29,58.05,58.07,38600.0,56.6687,56.7856,56.5518,56.5713,38600.0
2006-11-09 10:00:00,58.07,58.18,58.0,58.02,40600.0,56.5713,56.6785,56.5031,56.5226,40600.0
2006-11-09 10:05:00,58.0,58.0,57.82,57.9,25900.0,56.5031,56.5031,56.3278,56.4057,25900.0
2006-11-09 10:10:00,57.9,57.98,57.88,57.9,25600.0,56.4057,56.4836,56.3862,56.4057,25600.0
2006-11-09 10:15:00,57.91,57.98,57.85,57.93,15800.0,56.4154,56.4836,56.357,56.4349,15800.0
2006-11-09 10:20:00,57.93,58.14,57.93,58.07,12200.0,56.4349,56.6395,56.4349,56.5713,12200.0
2006-11-09 10:25:00,58.08,58.11,58.0,58.02,9400.0,56.5811,56.6103,56.5031,56.5226,9400.0
2006-11-09 10:30:00,58.01,58.14,58.01,58.12,11500.0,56.5129,56.6395,56.5129,56.62,11500.0
2006-11-09 10:35:00,58.11,58.19,58.09,58.19,16900.0,56.6103,56.6882,56.5908,56.6882,16900.0
2006-11-09 10:40:00,58.2,58.3,58.18,58.25,15500.0,56.698,56.7954,56.6785,56.7467,15500.0
2006-11-09 10:45:00,58.28,58.36,58.15,58.16,25500.0,56.7759,56.8538,56.6492,56.659,25500.0
2006-11-09 10:50:00,58.15,58.31,58.15,58.25,16000.0,56.6492,56.8051,56.6492,56.7467,16000.0
2006-11-09 10:55:00,58.27,58.4,58.25,58.38,17400.0,56.7661,56.8928,56.7467,56.8733,17400.0
2006-11-09 11:00:00,58.37,58.5,58.31,58.4,82300.0,56.8636,56.9902,56.8051,56.8928,82300.0
2006-11-09 11:05:00,58.39,58.47,58.39,58.46,18000.0,56.8831,56.961,56.8831,56.9512,18000.0
2006-11-09 11:10:00,58.46,58.54,58.4,58.5,121200.0,56.9512,57.0292,56.8928,56.9902,121200.0
2006-11-09 11:15:00,58.5,58.6,58.5,58.5,27200.0,56.9902,57.0876,56.9902,56.9902,27200.0
2006-11-09 11:20:00,58.5,58.5,58.25,58.27,47600.0,56.9902,56.9902,56.7467,56.7661,47600.0
2006-11-09 11:25:00,58.27,58.37,58.27,58.33,21500.0,56.7661,56.8636,56.7661,56.8246,21500.0
2006-11-09 11:30:00,58.32,58.34,58.27,58.27,12200.0,56.8149,56.8343,56.7661,56.7661,12200.0
2006-11-09 11:35:00,58.29,58.3,58.15,58.21,15900.0,56.7856,56.7954,56.6492,56.7077,15900.0
2006-11-09 11:40:00,58.2,58.26,58.1,58.11,125800.0,56.698,56.7564,56.6005,56.6103,125800.0
2006-11-09 11:45:00,58.11,58.23,58.1,58.2,34500.0,56.6103,56.7272,56.6005,56.698,34500.0
2006-11-09 11:50:00,58.21,58.22,58.15,58.16,19500.0,56.7077,56.7174,56.6492,56.659,19500.0
2006-11-09 11:55:00,58.16,58.25,58.16,58.24,21300.0,56.659,56.7467,56.659,56.7369,21300.0
2006-11-09 12:00:00,58.25,58.3,58.22,58.25,11200.0,56.7467,56.7954,56.7174,56.7467,11200.0
2006-11-09 12:05:00,58.25,58.28,58.2,58.21,14300.0,56.7467,56.7759,56.698,56.7077,14300.0
2006-11-09 12:10:00,58.21,58.22,58.17,58.18,28900.0,56.7077,56.7174,56.6687,56.6785,28900.0
2006-11-09 12:15:00,58.18,58.22,58.16,58.19,11600.0,56.6785,56.7174,56.659,56.6882,11600.0
2006-11-09 12:20:00,58.18,58.24,58.18,58.21,16400.0,56.6785,56.7369,56.6785,56.7077,16400.0
2006-11-09 12:25:00,58.21,58.29,58.16,58.29,14800.0,56.7077,56.7856,56.659,56.7856,14800.0
2006-11-09 12:30:00,58.3,58.31,58.21,58.24,21400.0,56.7954,56.8051,56.7077,56.7369,21400.0
2006-11-09 12:35:00,58.24,58.25,58.21,58.23,14400.0,56.7369,56.7467,56.7077,56.7272,14400.0
2006-11-09 12:40:00,58.23,58.25,58.2,58.24,14000.0,56.7272,56.7467,56.698,56.7369,14000.0
2006-11-09 12:45:00,58.23,58.25,58.22,58.25,71100.0,56.7272,56.7467,56.7174,56.7467,71100.0
2006-11-09 12:50:00,58.23,58.23,58.2,58.2,31400.0,56.7272,56.7272,56.698,56.698,31400.0
2006-11-09 12:55:00,58.2,58.26,58.2,58.25,70800.0,56.698,56.7564,56.698,56.7467,70800.0
2006-11-09 13:00:00,58.25,58.25,58.11,58.13,32100.0,56.7467,56.7467,56.6103,56.6298,32100.0
2006-11-09 13:05:00,58.13,58.13,58.06,58.11,110800.0,56.6298,56.6298,56.5616,56.6103,110800.0
2006-11-09 13:10:00,58.11,58.11,58.0,58.01,50500.0,56.6103,56.6103,56.5031,56.5129,50500.0
2006-11-09 13:15:00,58.0,58.04,57.95,58.04,63500.0,56.5031,56.5421,56.4544,56.5421,63500.0
2006-11-09 13:20:00,58.04,58.07,58.03,58.05,29200.0,56.5421,56.5713,56.5323,56.5518,29200.0
2006-11-09 13:25:00,58.07,58.09,58.04,58.06,36100.0,56.5713,56.5908,56.5421,56.5616,36100.0
2006-11-09 13:30:00,58.06,58.09,57.96,57.96,85900.0,56.5616,56.5908,56.4641,56.4641,85900.0
2006-11-09 13:35:00,57.96,57.98,57.87,57.91,31600.0,56.4641,56.4836,56.3765,56.4154,31600.0
2006-11-09 13:40:00,57.88,58.0,57.84,57.99,27800.0,56.3862,56.5031,56.3472,56.4934,27800.0
2006-11-09 13:45:00,57.98,58.0,57.96,57.99,11200.0,56.4836,56.5031,56.4641,56.4934,11200.0
2006-11-09 13:50:00,57.97,57.97,57.83,57.89,38900.0,56.4739,56.4739,56.3375,56.396,38900.0
2006-11-09 13:55:00,57.89,57.9,57.87,57.89,22400.0,56.396,56.4057,56.3765,56.396,22400.0
2006-11-09 14:00:00,57.89,57.9,57.87,57.9,19100.0,56.396,56.4057,56.3765,56.4057,19100.0
2006-11-09 14:05:00,57.9,57.97,57.88,57.93,31900.0,56.4057,56.4739,56.3862,56.4349,31900.0
2006-11-09 14:10:00,57.93,57.98,57.85,57.87,16700.0,56.4349,56.4836,56.357,56.3765,16700.0
2006-11-09 14:15:00,57.86,57.86,57.75,57.75,29200.0,56.3667,56.3667,56.2596,56.2596,29200.0
2006-11-09 14:20:00,57.75,57.81,57.67,57.8,67200.0,56.2596,56.318,56.1816,56.3083,67200.0
2006-11-09 14:25:00,57.79,57.8,57.69,57.75,20200.0,56.2985,56.3083,56.2011,56.2596,20200.0
2006-11-09 14:30:00,57.76,57.8,57.72,57.78,13500.0,56.2693,56.3083,56.2303,56.2888,13500.0
2006-11-09 14:35:00,57.79,57.86,57.56,57.8,83700.0,56.2985,56.3667,56.0745,56.3083,83700.0
2006-11-09 14:40:00,57.79,57.8,57.65,57.76,29600.0,56.2985,56.3083,56.1621,56.2693,29600.0
2006-11-09 14:45:00,57.75,57.79,57.75,57.78,17100.0,56.2596,56.2985,56.2596,56.2888,17100.0
2006-11-09 14:50:00,57.78,57.82,57.76,57.82,11900.0,56.2888,56.3278,56.2693,56.3278,11900.0
2006-11-09 14:55:00,57.82,57.86,57.77,57.85,12400.0,56.3278,56.3667,56.2791,56.357,12400.0
2006-11-09 15:00:00,57.86,57.87,57.52,57.53,43900.0,56.3667,56.3765,56.0355,56.0452,43900.0
2006-11-09 15:05:00,57.55,57.65,57.55,57.63,21800.0,56.0647,56.1621,56.0647,56.1427,21800.0
2006-11-09 15:10:00,57.63,57.65,57.34,57.41,51900.0,56.1427,56.1621,55.8601,55.9283,51900.0
2006-11-09 15:15:00,57.4,57.5,57.34,57.49,22900.0,55.9186,56.016,55.8601,56.0063,22900.0
2006-11-09 15:20:00,57.5,57.6,57.46,57.58,28500.0,56.016,56.1134,55.9771,56.094,28500.0
2006-11-09 15:25:00,57.58,57.68,57.56,57.68,28500.0,56.094,56.1914,56.0745,56.1914,28500.0
2006-11-09 15:30:00,57.67,57.7,57.6,57.63,56800.0,56.1816,56.2109,56.1134,56.1427,56800.0
2006-11-09 15:35:00,57.63,57.77,57.6,57.76,55600.0,56.1427,56.2791,56.1134,56.2693,55600.0
2006-11-09 15:40:00,57.76,57.76,57.6,57.64,50300.0,56.2693,56.2693,56.1134,56.1524,50300.0
2006-11-09 15:45:00,57.62,57.76,57.61,57.74,40800.0,56.1329,56.2693,56.1232,56.2498,40800.0
2006-11-09 15:50:00,57.73,57.8,57.68,57.8,61400.0,56.2401,56.3083,56.1914,56.3083,61400.0
2006-11-09 15:55:00,57.8,57.91,57.7,57.87,122800.0,56.3083,56.4154,56.2109,56.3765,122800.0
2006-11-10 09:30:00,57.23,57.75,57.15,57.71,144000.0,55.753,56.2596,55.6751,56.2206,144000.0
2006-11-10 09:35:00,57.74,57.74,57.4,57.49,77900.0,56.2498,56.2498,55.9186,56.0063,77900.0
2006-11-10 09:40:00,57.42,57.69,57.27,57.32,73200.0,55.9381,56.2011,55.792,55.8407,73200.0
2006-11-10 09:45:00,57.31,57.47,57.22,57.43,29400.0,55.8309,55.9868,55.7432,55.9478,29400.0
2006-11-10 09:50:00,57.42,57.53,57.37,57.48,29200.0,55.9381,56.0452,55.8894,55.9965,29200.0
2006-11-10 09:55:00,57.46,57.66,57.43,57.61,35500.0,55.9771,56.1719,55.9478,56.1232,35500.0
2006-11-10 10:00:00,57.64,57.94,57.6,57.82,124000.0,56.1524,56.4447,56.1134,56.3278,124000.0
2006-11-10 10:05:00,57.8,57.87,57.75,57.87,35600.0,56.3083,56.3765,56.2596,56.3765,35600.0
2006-11-10 10:10:00,57.89,58.35,57.83,58.14,154200.0,56.396,56.8441,56.3375,56.6395,154200.0
2006-11-10 10:15:00,58.12,58.25,57.72,58.22,182700.0,56.62,56.7467,56.2303,56.7174,182700.0
2006-11-10 10:20:00,58.22,58.35,58.17,58.29,124700.0,56.7174,56.8441,56.6687,56.7856,124700.0
2006-11-10 10:25:00,58.29,58.31,57.97,57.99,57000.0,56.7856,56.8051,56.4739,56.4934,57000.0
2006-11-10 10:30:00,58.01,58.14,57.97,58.14,35800.0,56.5129,56.6395,56.4739,56.6395,35800.0
2006-11-10 10:35:00,58.12,58.18,58.03,58.07,15900.0,56.62,56.6785,56.5323,56.5713,15900.0
2006-11-10 10:40:00,58.07,58.2,58.05,58.1,18500.0,56.5713,56.698,56.5518,56.6005,18500.0
2006-11-10 10:45:00,58.1,58.25,58.1,58.21,25100.0,56.6005,56.7467,56.6005,56.7077,25100.0
2006-11-10 10:50:00,58.22,58.33,58.13,58.13,40700.0,56.7174,56.8246,56.6298,56.6298,40700.0
2006-11-10 10:55:00,58.13,58.22,57.91,57.91,18500.0,56.6298,56.7174,56.4154,56.4154,18500.0
2006-11-10 11:00:00,57.9,57.93,57.74,57.78,24500.0,56.4057,56.4349,56.2498,56.2888,24500.0
2006-11-10 11:05:00,57.8,57.81,57.75,57.78,49900.0,56.3083,56.318,56.2596,56.2888,49900.0
2006-11-10 11:10:00,57.77,57.9,57.76,57.89,25300.0,56.2791,56.4057,56.2693,56.396,25300.0
2006-11-10 11:15:00,57.88,57.98,57.83,57.98,24000.0,56.3862,56.4836,56.3375,56.4836,24000.0
2006-11-10 11:20:00,57.94,57.98,57.85,57.95,30300.0,56.4447,56.4836,56.357,56.4544,30300.0
2006-11-10 11:25:00,57.96,57.99,57.92,57.96,26100.0,56.4641,56.4934,56.4252,56.4641,26100.0
2006-11-10 11:30:00,57.96,58.15,57.96,58.12,17300.0,56.4641,56.6492,56.4641,56.62,17300.0
2006-11-10 11:35:00,58.12,58.15,58.05,58.12,18100.0,56.62,56.6492,56.5518,56.62,18100.0
2006-11-10 11:40:00,58.12,58.14,58.03,58.04,12800.0,56.62,56.6395,56.5323,56.5421,12800.0
2006-11-10 11:45:00,58.06,58.08,58.0,58.0,22300.0,56.5616,56.5811,56.5031,56.5031,22300.0
2006-11-10 11:50:00,58.01,58.04,58.0,58.0,16500.0,56.5129,56.5421,56.5031,56.5031,16500.0
2006-11-10 11:55:00,58.01,58.01,57.95,57.98,9200.0,56.5129,56.5129,56.4544,56.4836,9200.0
2006-11-10 12:00:00,58.0,58.07,58.0,58.03,4200.0,56.5031,56.5713,56.5031,56.5323,4200.0
2006-11-10 12:05:00,58.06,58.19,58.03,58.15,8200.0,56.5616,56.6882,56.5323,56.6492,8200.0
2006-11-10 12:10:00,58.19,58.23,58.17,58.2,10600.0,56.6882,56.7272,56.6687,56.698,10600.0
2006-11-10 12:15:00,58.19,58.27,58.19,58.25,11500.0,56.6882,56.7661,56.6882,56.7467,11500.0
2006-11-10 12:20:00,58.25,58.39,58.15,58.31,58300.0,56.7467,56.8831,56.6492,56.8051,58300.0
2006-11-10 12:25:00,58.31,58.39,58.31,58.37,9000.0,56.8051,56.8831,56.8051,56.8636,9000.0
2006-11-10 12:30:00,58.37,58.38,58.31,58.33,17300.0,56.8636,56.8733,56.8051,56.8246,17300.0
2006-11-10 12:35:00,58.32,58.33,58.23,58.25,19000.0,56.8149,56.8246,56.7272,56.7467,19000.0
2006-11-10 12:40:00,58.25,58.29,58.25,58.29,6400.0,56.7467,56.7856,56.7467,56.7856,6400.0
2006-11-10 12:45:00,58.29,58.32,58.19,58.19,13600.0,56.7856,56.8149,56.6882,56.6882,13600.0
2006-11-10 12:50:00,58.19,58.22,58.15,58.19,9700.0,56.6882,56.7174,56.6492,56.6882,9700.0
2006-11-10 12:55:00,58.17,58.27,58.17,58.25,9300.0,56.6687,56.7661,56.6687,56.7467,9300.0
2006-11-10 13:00:00,58.26,58.3,58.24,58.26,6600.0,56.7564,56.7954,56.7369,56.7564,6600.0
2006-11-10 13:05:00,58.26,58.27,58.2,58.25,8600.0,56.7564,56.7661,56.698,56.7467,8600.0
2006-11-10 13:10:00,58.26,58.26,58.2,58.2,31100.0,56.7564,56.7564,56.698,56.698,31100.0
2006-11-10 13:15:00,58.18,58.21,58.16,58.21,8200.0,56.6785,56.7077,56.659,56.7077,8200.0
2006-11-10 13:20:00,58.21,58.3,58.21,58.3,8600.0,56.7077,56.7954,56.7077,56.7954,8600.0
2006-11-10 13:25:00,58.3,58.3,58.14,58.18,23100.0,56.7954,56.7954,56.6395,56.6785,23100.0
2006-11-10 13:30:00,58.16,58.16,58.1,58.12,12500.0,56.659,56.659,56.6005,56.62,12500.0
2006-11-10 13:35:00,58.12,58.12,58.0,58.05,17500.0,56.62,56.62,56.5031,56.5518,17500.0
2006-11-10 13:40:00,58.07,58.15,58.05,58.12,14900.0,56.5713,56.6492,56.5518,56.62,14900.0
2006-11-10 13:45:00,58.14,58.15,58.09,58.14,9000.0,56.6395,56.6492,56.5908,56.6395,9000.0
2006-11-10 13:50:00,58.15,58.2,58.04,58.05,11900.0,56.6492,56.698,56.5421,56.5518,11900.0
2006-11-10 13:55:00,58.05,58.14,58.04,58.14,12600.0,56.5518,56.6395,56.5421,56.6395,12600.0
2006-11-10 14:00:00,58.14,58.14,58.04,58.07,4700.0,56.6395,56.6395,56.5421,56.5713,4700.0
2006-11-10 14:05:00,58.1,58.23,58.1,58.23,12400.0,56.6005,56.7272,56.6005,56.7272,12400.0
2006-11-10 14:10:00,58.23,58.34,58.2,58.28,19300.0,56.7272,56.8343,56.698,56.7759,19300.0
2006-11-10 14:15:00,58.26,58.39,58.26,58.39,12600.0,56.7564,56.8831,56.7564,56.8831,12600.0
2006-11-10 14:20:00,58.37,58.41,58.32,58.32,121000.0,56.8636,56.9025,56.8149,56.8149,121000.0
2006-11-10 14:25:00,58.4,58.49,58.35,58.37,31800.0,56.8928,56.9805,56.8441,56.8636,31800.0
2006-11-10 14:30:00,58.37,58.38,58.3,58.3,29600.0,56.8636,56.8733,56.7954,56.7954,29600.0
2006-11-10 14:35:00,58.31,58.37,58.28,58.35,23700.0,56.8051,56.8636,56.7759,56.8441,23700.0
2006-11-10 14:40:00,58.35,58.46,58.34,58.44,18200.0,56.8441,56.9512,56.8343,56.9318,18200.0
2006-11-10 14:45:00,58.45,58.46,58.38,58.45,10900.0,56.9415,56.9512,56.8733,56.9415,10900.0
2006-11-10 14:50:00,58.47,58.49,58.41,58.46,11100.0,56.961,56.9805,56.9025,56.9512,11100.0
2006-11-10 14:55:00,58.47,58.54,58.45,58.5,62900.0,56.961,57.0292,56.9415,56.9902,62900.0
2006-11-10 15:00:00,58.5,58.61,58.48,58.6,34300.0,56.9902,57.0974,56.9707,57.0876,34300.0
2006-11-10 15:05:00,58.6,58.75,58.59,58.68,57700.0,57.0876,57.2338,57.0779,57.1656,57700.0
2006-11-10 15:10:00,58.68,58.68,58.57,58.57,21300.0,57.1656,57.1656,57.0584,57.0584,21300.0
2006-11-10 15:15:00,58.58,58.59,58.52,58.54,19700.0,57.0681,57.0779,57.0097,57.0292,19700.0
2006-11-10 15:20:00,58.54,58.61,58.54,58.54,33700.0,57.0292,57.0974,57.0292,57.0292,33700.0
2006-11-10 15:25:00,58.53,58.66,58.5,58.65,53800.0,57.0194,57.1461,56.9902,57.1363,53800.0
2006-11-10 15:30:00,58.65,58.69,58.54,58.55,39400.0,57.1363,57.1753,57.0292,57.0389,39400.0
2006-11-10 15:35:00,58.55,58.65,58.44,58.45,91100.0,57.0389,57.1363,56.9318,56.9415,91100.0
2006-11-10 15:40:00,58.45,58.49,58.35,58.37,51300.0,56.9415,56.9805,56.8441,56.8636,51300.0
2006-11-10 15:45:00,58.35,58.37,58.22,58.29,49700.0,56.8441,56.8636,56.7174,56.7856,49700.0
2006-11-10 15:50:00,58.28,58.37,58.26,58.36,76700.0,56.7759,56.8636,56.7564,56.8538,76700.0
2006-11-10 15:55:00,58.37,58.49,58.35,58.49,77200.0,56.8636,56.9805,56.8441,56.9805,77200.0
2006-11-13 09:30:00,58.61,59.21,58.36,59.09,156500.0,57.0974,57.6819,56.8538,57.565,156500.0
2006-11-13 09:35:00,59.07,59.2,58.88,59.16,97800.0,57.5455,57.6721,57.3604,57.6332,97800.0
2006-11-13 09:40:00,59.17,59.26,58.94,59.05,70000.0,57.6429,57.7306,57.4189,57.526,70000.0
2006-11-13 09:45:00,59.06,59.06,58.88,58.88,34200.0,57.5358,57.5358,57.3604,57.3604,34200.0
2006-11-13 09:50:00,58.9,59.05,58.88,58.98,24600.0,57.3799,57.526,57.3604,57.4578,24600.0
2006-11-13 09:55:00,58.98,59.0,58.86,58.95,57100.0,57.4578,57.4773,57.3409,57.4286,57100.0
2006-11-13 10:00:00,58.92,59.04,58.88,58.93,59200.0,57.3994,57.5163,57.3604,57.4091,59200.0
2006-11-13 10:05:00,58.91,58.98,58.88,58.95,43200.0,57.3896,57.4578,57.3604,57.4286,43200.0
2006-11-13 10:10:00,58.95,59.03,58.88,58.94,48500.0,57.4286,57.5065,57.3604,57.4189,48500.0
2006-11-13 10:15:00,58.99,59.11,58.97,59.03,104600.0,57.4676,57.5845,57.4481,57.5065,104600.0
2006-11-13 10:20:00,59.01,59.06,58.88,58.89,41400.0,57.487,57.5358,57.3604,57.3701,41400.0
2006-11-13 10:25:00,58.89,58.89,58.76,58.76,22900.0,57.3701,57.3701,57.2435,57.2435,22900.0
2006-11-13 10:30:00,58.77,58.89,58.75,58.81,30700.0,57.2532,57.3701,57.2338,57.2922,30700.0
2006-11-13 10:35:00,58.83,58.9,58.79,58.8,22500.0,57.3117,57.3799,57.2727,57.2825,22500.0
2006-11-13 10:40:00,58.8,58.83,58.76,58.82,26000.0,57.2825,57.3117,57.2435,57.302,26000.0
2006-11-13 10:45:00,58.81,58.84,58.77,58.84,13800.0,57.2922,57.3214,57.2532,57.3214,13800.0
2006-11-13 10:50:00,58.84,58.84,58.77,58.83,15600.0,57.3214,57.3214,57.2532,57.3117,15600.0
2006-11-13 10:55:00,58.82,58.88,58.79,58.85,16900.0,57.302,57.3604,57.2727,57.3312,16900.0
2006-11-13 11:00:00,58.85,58.85,58.8,58.8,21100.0,57.3312,57.3312,57.2825,57.2825,21100.0
2006-11-13 11:05:00,58.8,58.83,58.75,58.78,35800.0,57.2825,57.3117,57.2338,57.263,35800.0
2006-11-13 11:10:00,58.8,58.83,58.76,58.8,20700.0,57.2825,57.3117,57.2435,57.2825,20700.0
2006-11-13 11:15:00,58.8,58.82,58.76,58.81,23100.0,57.2825,57.302,57.2435,57.2922,23100.0
2006-11-13 11:20:00,58.82,58.83,58.77,58.78,36200.0,57.302,57.3117,57.2532,57.263,36200.0
2006-11-13 11:25:00,58.8,58.8,58.75,58.75,34400.0,57.2825,57.2825,57.2338,57.2338,34400.0
2006-11-13 11:30:00,58.76,58.84,58.73,58.73,23900.0,57.2435,57.3214,57.2143,57.2143,23900.0
2006-11-13 11:35:00,58.75,58.78,58.69,58.73,20600.0,57.2338,57.263,57.1753,57.2143,20600.0
2006-11-13 11:40:00,58.74,58.77,58.69,58.72,9500.0,57.224,57.2532,57.1753,57.2045,9500.0
2006-11-13 11:45:00,58.7,58.7,58.53,58.54,51700.0,57.185,57.185,57.0194,57.0292,51700.0
2006-11-13 11:50:00,58.56,58.7,58.55,58.7,32700.0,57.0487,57.185,57.0389,57.185,32700.0
2006-11-13 11:55:00,58.7,58.74,58.66,58.73,11700.0,57.185,57.224,57.1461,57.2143,11700.0
2006-11-13 12:00:00,58.72,58.8,58.67,58.78,10100.0,57.2045,57.2825,57.1558,57.263,10100.0
2006-11-13 12:05:00,58.76,58.78,58.69,58.77,13500.0,57.2435,57.263,57.1753,57.2532,13500.0
2006-11-13 12:10:00,58.73,58.8,58.72,58.8,20600.0,57.2143,57.2825,57.2045,57.2825,20600.0
2006-11-13 12:15:00,58.8,58.81,58.78,58.8,73000.0,57.2825,57.2922,57.263,57.2825,73000.0
2006-11-13 12:20:00,58.81,58.82,58.76,58.79,41900.0,57.2922,57.302,57.2435,57.2727,41900.0
2006-11-13 12:25:00,58.8,58.85,58.79,58.85,37900.0,57.2825,57.3312,57.2727,57.3312,37900.0
2006-11-13 12:30:00,58.85,58.85,58.77,58.78,24200.0,57.3312,57.3312,57.2532,57.263,24200.0
2006-11-13 12:35:00,58.78,58.8,58.76,58.79,10900.0,57.263,57.2825,57.2435,57.2727,10900.0
2006-11-13 12:40:00,58.77,58.8,58.76,58.79,6300.0,57.2532,57.2825,57.2435,57.2727,6300.0
2006-11-13 12:45:00,58.79,58.8,58.73,58.73,33200.0,57.2727,57.2825,57.2143,57.2143,33200.0
2006-11-13 12:50:00,58.73,58.8,58.69,58.71,14100.0,57.2143,57.2825,57.1753,57.1948,14100.0
2006-11-13 12:55:00,58.69,58.73,58.57,58.57,65800.0,57.1753,57.2143,57.0584,57.0584,65800.0
2006-11-13 13:00:00,58.6,58.6,58.53,58.55,19600.0,57.0876,57.0876,57.0194,57.0389,19600.0
2006-11-13 13:05:00,58.53,58.6,58.53,58.6,8200.0,57.0194,57.0876,57.0194,57.0876,8200.0
2006-11-13 13:10:00,58.6,58.63,58.59,58.59,5000.0,57.0876,57.1169,57.0779,57.0779,5000.0
2006-11-13 13:15:00,58.62,58.66,58.57,58.57,16300.0,57.1071,57.1461,57.0584,57.0584,16300.0
2006-11-13 13:20:00,58.57,58.59,58.53,58.58,10600.0,57.0584,57.0779,57.0194,57.0681,10600.0
2006-11-13 13:25:00,58.58,58.64,58.57,58.63,13900.0,57.0681,57.1266,57.0584,57.1169,13900.0
2006-11-13 13:30:00,58.63,58.67,58.51,58.52,30100.0,57.1169,57.1558,57.0,57.0097,30100.0
2006-11-13 13:35:00,58.51,58.52,58.48,58.48,34300.0,57.0,57.0097,56.9707,56.9707,34300.0
2006-11-13 13:40:00,58.48,58.48,58.3,58.31,33000.0,56.9707,56.9707,56.7954,56.8051,33000.0
2006-11-13 13:45:00,58.31,58.31,58.14,58.14,37600.0,56.8051,56.8051,56.6395,56.6395,37600.0
2006-11-13 13:50:00,58.14,58.42,58.11,58.36,29800.0,56.6395,56.9123,56.6103,56.8538,29800.0
2006-11-13 13:55:00,58.37,58.41,58.23,58.27,10400.0,56.8636,56.9025,56.7272,56.7661,10400.0
2006-11-13 14:00:00,58.26,58.32,58.22,58.27,14100.0,56.7564,56.8149,56.7174,56.7661,14100.0
2006-11-13 14:05:00,58.28,58.39,58.25,58.38,27300.0,56.7759,56.8831,56.7467,56.8733,27300.0
2006-11-13 14:10:00,58.37,58.43,58.35,58.43,30000.0,56.8636,56.922,56.8441,56.922,30000.0
2006-11-13 14:15:00,58.46,58.51,58.41,58.49,10900.0,56.9512,57.0,56.9025,56.9805,10900.0
2006-11-13 14:20:00,58.51,58.57,58.44,58.47,11700.0,57.0,57.0584,56.9318,56.961,11700.0
2006-11-13 14:25:00,58.47,58.5,58.47,58.48,4500.0,56.961,56.9902,56.961,56.9707,4500.0
2006-11-13 14:30:00,58.49,58.59,58.38,58.49,43900.0,56.9805,57.0779,56.8733,56.9805,43900.0
2006-11-13 14:35:00,58.48,58.48,58.35,58.35,12800.0,56.9707,56.9707,56.8441,56.8441,12800.0
2006-11-13 14:40:00,58.36,58.37,58.29,58.34,9900.0,56.8538,56.8636,56.7856,56.8343,9900.0
2006-11-13 14:45:00,58.34,58.37,58.26,58.35,13000.0,56.8343,56.8636,56.7564,56.8441,13000.0
2006-11-13 14:50:00,58.34,58.38,58.33,58.33,7700.0,56.8343,56.8733,56.8246,56.8246,7700.0
2006-11-13 14:55:00,58.34,58.44,58.34,58.44,11000.0,56.8343,56.9318,56.8343,56.9318,11000.0
2006-11-13 15:00:00,58.42,58.42,58.28,58.34,22600.0,56.9123,56.9123,56.7759,56.8343,22600.0
2006-11-13 15:05:00,58.34,58.35,58.28,58.3,10000.0,56.8343,56.8441,56.7759,56.7954,10000.0
2006-11-13 15:10:00,58.3,58.32,58.28,58.32,11800.0,56.7954,56.8149,56.7759,56.8149,11800.0
2006-11-13 15:15:00,58.31,58.32,58.27,58.29,25000.0,56.8051,56.8149,56.7661,56.7856,25000.0
2006-11-13 15:20:00,58.29,58.32,58.27,58.27,23300.0,56.7856,56.8149,56.7661,56.7661,23300.0
2006-11-13 15:25:00,58.28,58.3,58.26,58.27,19600.0,56.7759,56.7954,56.7564,56.7661,19600.0
2006-11-13 15:30:00,58.27,58.32,58.23,58.32,17200.0,56.7661,56.8149,56.7272,56.8149,17200.0
2006-11-13 15:35:00,58.32,58.35,58.26,58.35,17500.0,56.8149,56.8441,56.7564,56.8441,17500.0
2006-11-13 15:40:00,58.34,58.38,58.28,58.38,18900.0,56.8343,56.8733,56.7759,56.8733,18900.0
2006-11-13 15:45:00,58.36,58.4,58.34,58.38,14600.0,56.8538,56.8928,56.8343,56.8733,14600.0
2006-11-13 15:50:00,58.37,58.48,58.36,58.36,44400.0,56.8636,56.9707,56.8538,56.8538,44400.0
2006-11-13 15:55:00,58.35,58.4,58.31,58.38,43300.0,56.8441,56.8928,56.8051,56.8733,43300.0
2006-11-14 09:30:00,58.2,58.31,57.88,58.08,153100.0,56.698,56.8051,56.3862,56.5811,153100.0
2006-11-14 09:35:00,58.04,58.06,57.9,58.01,50700.0,56.5421,56.5616,56.4057,56.5129,50700.0
2006-11-14 09:40:00,57.98,58.0,57.9,58.0,32300.0,56.4836,56.5031,56.4057,56.5031,32300.0
2006-11-14 09:45:00,58.0,58.32,57.93,58.06,54800.0,56.5031,56.8149,56.4349,56.5616,54800.0
2006-11-14 09:50:00,58.08,58.08,57.87,57.92,50500.0,56.5811,56.5811,56.3765,56.4252,50500.0
2006-11-14 09:55:00,57.92,57.96,57.4,57.67,98100.0,56.4252,56.4641,55.9186,56.1816,98100.0
2006-11-14 10:00:00,57.67,57.72,57.42,57.51,53600.0,56.1816,56.2303,55.9381,56.0258,53600.0
2006-11-14 10:05:00,57.53,57.64,57.35,57.35,46800.0,56.0452,56.1524,55.8699,55.8699,46800.0
2006-11-14 10:10:00,57.35,57.6,57.22,57.42,104500.0,55.8699,56.1134,55.7432,55.9381,104500.0
2006-11-14 10:15:00,57.45,57.45,57.31,57.33,34900.0,55.9673,55.9673,55.8309,55.8504,34900.0
2006-11-14 10:20:00,57.34,57.34,57.18,57.19,60300.0,55.8601,55.8601,55.7043,55.714,60300.0
2006-11-14 10:25:00,57.19,57.2,57.0,57.05,77700.0,55.714,55.7238,55.5289,55.5776,77700.0
2006-11-14 10:30:00,57.03,57.2,56.98,57.17,93300.0,55.5581,55.7238,55.5094,55.6945,93300.0
2006-11-14 10:35:00,57.16,57.24,57.02,57.05,53900.0,55.6848,55.7627,55.5484,55.5776,53900.0
2006-11-14 10:40:00,57.04,57.08,56.98,57.0,49800.0,55.5679,55.6069,55.5094,55.5289,49800.0
2006-11-14 10:45:00,57.0,57.0,56.9,56.93,103600.0,55.5289,55.5289,55.4315,55.4607,103600.0
2006-11-14 10:50:00,56.93,57.0,56.9,56.97,81700.0,55.4607,55.5289,55.4315,55.4997,81700.0
2006-11-14 10:55:00,56.98,57.07,56.98,57.05,22500.0,55.5094,55.5971,55.5094,55.5776,22500.0
2006-11-14 11:00:00,57.05,57.13,57.03,57.13,31700.0,55.5776,55.6556,55.5581,55.6556,31700.0
2006-11-14 11:05:00,57.13,57.52,57.13,57.38,82300.0,55.6556,56.0355,55.6556,55.8991,82300.0
2006-11-14 11:10:00,57.39,57.47,57.39,57.47,16000.0,55.9089,55.9868,55.9089,55.9868,16000.0
2006-11-14 11:15:00,57.46,57.64,57.43,57.59,35300.0,55.9771,56.1524,55.9478,56.1037,35300.0
2006-11-14 11:20:00,57.57,57.63,57.2,57.5,42100.0,56.0842,56.1427,55.7238,56.016,42100.0
2006-11-14 11:25:00,57.52,57.62,57.49,57.58,16400.0,56.0355,56.1329,56.0063,56.094,16400.0
2006-11-14 11:30:00,57.59,57.62,57.53,57.53,8500.0,56.1037,56.1329,56.0452,56.0452,8500.0
2006-11-14 11:35:00,57.56,57.59,57.54,57.59,10100.0,56.0745,56.1037,56.055,56.1037,10100.0
2006-11-14 11:40:00,57.57,57.6,57.56,57.56,5300.0,56.0842,56.1134,56.0745,56.0745,5300.0
2006-11-14 11:45:00,57.55,57.55,57.4,57.4,16800.0,56.0647,56.0647,55.9186,55.9186,16800.0
2006-11-14 11:50:00,57.38,57.55,57.3,57.5,25200.0,55.8991,56.0647,55.8212,56.016,25200.0
2006-11-14 11:55:00,57.48,57.56,57.45,57.56,16200.0,55.9965,56.0745,55.9673,56.0745,16200.0
2006-11-14 12:00:00,57.55,57.56,57.41,57.56,27800.0,56.0647,56.0745,55.9283,56.0745,27800.0
2006-11-14 12:05:00,57.55,57.58,57.48,57.51,16500.0,56.0647,56.094,55.9965,56.0258,16500.0
2006-11-14 12:10:00,57.52,57.54,57.34,57.34,13900.0,56.0355,56.055,55.8601,55.8601,13900.0
2006-11-14 12:15:00,57.38,57.47,57.37,57.46,5700.0,55.8991,55.9868,55.8894,55.9771,5700.0
2006-11-14 12:20:00,57.47,57.52,57.46,57.46,12200.0,55.9868,56.0355,55.9771,55.9771,12200.0
2006-11-14 12:25:00,57.46,57.53,57.37,57.48,18700.0,55.9771,56.0452,55.8894,55.9965,18700.0
2006-11-14 12:30:00,57.44,57.51,57.42,57.48,10200.0,55.9576,56.0258,55.9381,55.9965,10200.0
2006-11-14 12:35:00,57.48,57.56,57.47,57.54,8900.0,55.9965,56.0745,55.9868,56.055,8900.0
2006-11-14 12:40:00,57.56,57.6,57.46,57.57,9900.0,56.0745,56.1134,55.9771,56.0842,9900.0
2006-11-14 12:45:00,57.59,57.72,57.59,57.7,17600.0,56.1037,56.2303,56.1037,56.2109,17600.0
2006-11-14 12:50:00,57.69,57.7,57.58,57.67,19700.0,56.2011,56.2109,56.094,56.1816,19700.0
2006-11-14 12:55:00,57.7,57.83,57.66,57.77,15200.0,56.2109,56.3375,56.1719,56.2791,15200.0
2006-11-14 13:00:00,57.74,57.79,57.73,57.77,8900.0,56.2498,56.2985,56.2401,56.2791,8900.0
2006-11-14 13:05:00,57.76,57.85,57.73,57.74,19600.0,56.2693,56.357,56.2401,56.2498,19600.0
2006-11-14 13:10:00,57.74,57.76,57.71,57.73,5500.0,56.2498,56.2693,56.2206,56.2401,5500.0
2006-11-14 13:15:00,57.74,57.74,57.59,57.67,19900.0,56.2498,56.2498,56.1037,56.1816,19900.0
2006-11-14 13:20:00,57.67,57.87,57.67,57.82,22400.0,56.1816,56.3765,56.1816,56.3278,22400.0
2006-11-14 13:25:00,57.81,57.87,57.79,57.84,13300.0,56.318,56.3765,56.2985,56.3472,13300.0
2006-11-14 13:30:00,57.88,57.9,57.8,57.88,15600.0,56.3862,56.4057,56.3083,56.3862,15600.0
2006-11-14 13:35:00,57.89,57.95,57.8,57.87,18300.0,56.396,56.4544,56.3083,56.3765,18300.0
2006-11-14 13:40:00,57.86,57.92,57.82,57.89,10000.0,56.3667,56.4252,56.3278,56.396,10000.0
2006-11-14 13:45:00,57.89,57.96,57.87,57.89,18000.0,56.396,56.4641,56.3765,56.396,18000.0
2006-11-14 13:50:00,57.89,57.89,57.79,57.82,14600.0,56.396,56.396,56.2985,56.3278,14600.0
2006-11-14 13:55:00,57.84,57.84,57.79,57.8,12100.0,56.3472,56.3472,56.2985,56.3083,12100.0
2006-11-14 14:00:00,57.8,57.9,57.79,57.89,10500.0,56.3083,56.4057,56.2985,56.396,10500.0
2006-11-14 14:05:00,57.89,57.99,57.84,57.97,21500.0,56.396,56.4934,56.3472,56.4739,21500.0
2006-11-14 14:10:00,57.98,58.0,57.86,57.86,13000.0,56.4836,56.5031,56.3667,56.3667,13000.0
2006-11-14 14:15:00,57.88,57.96,57.88,57.93,8500.0,56.3862,56.4641,56.3862,56.4349,8500.0
2006-11-14 14:20:00,57.93,57.96,57.87,57.93,19400.0,56.4349,56.4641,56.3765,56.4349,19400.0
2006-11-14 14:25:00,57.93,58.05,57.89,58.03,19100.0,56.4349,56.5518,56.396,56.5323,19100.0
2006-11-14 14:30:00,58.03,58.06,57.93,58.01,36300.0,56.5323,56.5616,56.4349,56.5129,36300.0
2006-11-14 14:35:00,58.01,58.08,57.99,58.08,20500.0,56.5129,56.5811,56.4934,56.5811,20500.0
2006-11-14 14:40:00,58.09,58.26,58.08,58.15,56400.0,56.5908,56.7564,56.5811,56.6492,56400.0
2006-11-14 14:45:00,58.13,58.34,58.09,58.27,30200.0,56.6298,56.8343,56.5908,56.7661,30200.0
2006-11-14 14:50:00,58.25,58.28,58.09,58.26,24500.0,56.7467,56.7759,56.5908,56.7564,24500.0
2006-11-14 14:55:00,58.24,58.3,58.22,58.3,11700.0,56.7369,56.7954,56.7174,56.7954,11700.0
2006-11-14 15:00:00,58.29,58.54,58.29,58.39,43400.0,56.7856,57.0292,56.7856,56.8831,43400.0
2006-11-14 15:05:00,58.38,58.44,58.33,58.44,17300.0,56.8733,56.9318,56.8246,56.9318,17300.0
2006-11-14 15:10:00,58.45,58.48,58.41,58.43,18100.0,56.9415,56.9707,56.9025,56.922,18100.0
2006-11-14 15:15:00,58.41,58.54,58.4,58.46,35900.0,56.9025,57.0292,56.8928,56.9512,35900.0
2006-11-14 15:20:00,58.46,58.52,58.36,58.36,18300.0,56.9512,57.0097,56.8538,56.8538,18300.0
2006-11-14 15:25:00,58.36,58.41,58.35,58.36,20400.0,56.8538,56.9025,56.8441,56.8538,20400.0
2006-11-14 15:30:00,58.36,58.48,58.33,58.43,44200.0,56.8538,56.9707,56.8246,56.922,44200.0
2006-11-14 15:35:00,58.43,58.51,58.43,58.48,52400.0,56.922,57.0,56.922,56.9707,52400.0
2006-11-14 15:40:00,58.48,58.54,58.43,58.53,45500.0,56.9707,57.0292,56.922,57.0194,45500.0
2006-11-14 15:45:00,58.53,58.57,58.49,58.55,55600.0,57.0194,57.0584,56.9805,57.0389,55600.0
2006-11-14 15:50:00,58.55,58.68,58.54,58.58,76100.0,57.0389,57.1656,57.0292,57.0681,76100.0
2006-11-14 15:55:00,58.58,58.6,58.47,58.47,74900.0,57.0681,57.0876,56.961,56.961,74900.0
2006-11-15 09:30:00,58.39,58.4,58.34,58.38,46100.0,56.8831,56.8928,56.8343,56.8733,46100.0
2006-11-15 09:35:00,58.38,58.38,58.38,58.38,0.0,56.8733,56.8733,56.8733,56.8733,0.0
2006-11-15 09:40:00,58.62,58.62,58.5,58.5,800.0,57.1071,57.1071,56.9902,56.9902,800.0
2006-11-15 09:45:00,58.49,58.55,58.25,58.38,59300.0,56.9805,57.0389,56.7467,56.8733,59300.0
2006-11-15 09:50:00,58.39,58.47,58.19,58.38,56400.0,56.8831,56.961,56.6882,56.8733,56400.0
2006-11-15 09:55:00,58.37,58.57,58.35,58.39,45200.0,56.8636,57.0584,56.8441,56.8831,45200.0
2006-11-15 10:00:00,58.39,58.48,58.34,58.48,33900.0,56.8831,56.9707,56.8343,56.9707,33900.0
2006-11-15 10:05:00,58.49,58.68,58.46,58.46,40400.0,56.9805,57.1656,56.9512,56.9512,40400.0
2006-11-15 10:10:00,58.49,58.59,58.47,58.59,26600.0,56.9805,57.0779,56.961,57.0779,26600.0
2006-11-15 10:15:00,58.59,58.72,58.5,58.54,61300.0,57.0779,57.2045,56.9902,57.0292,61300.0
2006-11-15 10:20:00,58.54,58.63,58.33,58.38,63200.0,57.0292,57.1169,56.8246,56.8733,63200.0
2006-11-15 10:25:00,58.4,58.47,58.32,58.38,72700.0,56.8928,56.961,56.8149,56.8733,72700.0
2006-11-15 10:30:00,58.4,58.4,58.24,58.3,31700.0,56.8928,56.8928,56.7369,56.7954,31700.0
2006-11-15 10:35:00,58.3,58.3,58.1,58.15,24800.0,56.7954,56.7954,56.6005,56.6492,24800.0
2006-11-15 10:40:00,58.17,58.19,58.11,58.13,23200.0,56.6687,56.6882,56.6103,56.6298,23200.0
2006-11-15 10:45:00,58.15,58.19,58.08,58.14,42800.0,56.6492,56.6882,56.5811,56.6395,42800.0
2006-11-15 10:50:00,58.14,58.19,58.09,58.14,39400.0,56.6395,56.6882,56.5908,56.6395,39400.0
2006-11-15 10:55:00,58.14,58.18,58.08,58.12,39100.0,56.6395,56.6785,56.5811,56.62,39100.0
2006-11-15 11:00:00,58.12,58.17,58.12,58.14,51000.0,56.62,56.6687,56.62,56.6395,51000.0
2006-11-15 11:05:00,58.15,58.17,58.12,58.14,45200.0,56.6492,56.6687,56.62,56.6395,45200.0
2006-11-15 11:10:00,58.12,58.18,58.1,58.14,25300.0,56.62,56.6785,56.6005,56.6395,25300.0
2006-11-15 11:15:00,58.14,58.2,58.13,58.13,24600.0,56.6395,56.698,56.6298,56.6298,24600.0
2006-11-15 11:20:00,58.13,58.16,58.03,58.05,27300.0,56.6298,56.659,56.5323,56.5518,27300.0
2006-11-15 11:25:00,58.07,58.16,58.02,58.15,25700.0,56.5713,56.659,56.5226,56.6492,25700.0
2006-11-15 11:30:00,58.14,58.18,58.12,58.15,54900.0,56.6395,56.6785,56.62,56.6492,54900.0
2006-11-15 11:35:00,58.17,58.2,58.07,58.15,75300.0,56.6687,56.698,56.5713,56.6492,75300.0
2006-11-15 11:40:00,58.15,58.2,58.13,58.15,40900.0,56.6492,56.698,56.6298,56.6492,40900.0
2006-11-15 11:45:00,58.16,58.21,58.14,58.17,25800.0,56.659,56.7077,56.6395,56.6687,25800.0
2006-11-15 11:50:00,58.17,58.19,58.13,58.15,29700.0,56.6687,56.6882,56.6298,56.6492,29700.0
2006-11-15 11:55:00,58.18,58.19,58.14,58.15,22700.0,56.6785,56.6882,56.6395,56.6492,22700.0
2006-11-15 12:00:00,58.16,58.19,58.14,58.15,34300.0,56.659,56.6882,56.6395,56.6492,34300.0
2006-11-15 12:05:00,58.17,58.4,58.15,58.4,40700.0,56.6687,56.8928,56.6492,56.8928,40700.0
2006-11-15 12:10:00,58.39,58.68,58.2,58.61,91800.0,56.8831,57.1656,56.698,57.0974,91800.0
2006-11-15 12:15:00,58.6,58.75,58.58,58.74,26300.0,57.0876,57.2338,57.0681,57.224,26300.0
2006-11-15 12:20:00,58.74,58.77,58.55,58.65,79900.0,57.224,57.2532,57.0389,57.1363,79900.0
2006-11-15 12:25:00,58.64,58.68,58.52,58.52,45000.0,57.1266,57.1656,57.0097,57.0097,45000.0
2006-11-15 12:30:00,58.52,58.52,58.46,58.48,11900.0,57.0097,57.0097,56.9512,56.9707,11900.0
2006-11-15 12:35:00,58.5,58.57,58.49,58.56,11200.0,56.9902,57.0584,56.9805,57.0487,11200.0
2006-11-15 12:40:00,58.55,58.64,58.53,58.57,12400.0,57.0389,57.1266,57.0194,57.0584,12400.0
2006-11-15 12:45:00,58.57,58.62,58.5,58.56,27500.0,57.0584,57.1071,56.9902,57.0487,27500.0
2006-11-15 12:50:00,58.57,58.61,58.51,58.56,32700.0,57.0584,57.0974,57.0,57.0487,32700.0
2006-11-15 12:55:00,58.59,58.64,58.51,58.63,33600.0,57.0779,57.1266,57.0,57.1169,33600.0
2006-11-15 13:00:00,58.61,58.63,58.48,58.53,25200.0,57.0974,57.1169,56.9707,57.0194,25200.0
2006-11-15 13:05:00,58.55,58.63,58.53,58.58,11600.0,57.0389,57.1169,57.0194,57.0681,11600.0
2006-11-15 13:10:00,58.6,58.61,58.5,58.5,33000.0,57.0876,57.0974,56.9902,56.9902,33000.0
2006-11-15 13:15:00,58.49,58.58,58.48,58.49,15400.0,56.9805,57.0681,56.9707,56.9805,15400.0
2006-11-15 13:20:00,58.5,58.51,58.35,58.41,17200.0,56.9902,57.0,56.8441,56.9025,17200.0
2006-11-15 13:25:00,58.38,58.51,58.36,58.48,16600.0,56.8733,57.0,56.8538,56.9707,16600.0
2006-11-15 13:30:00,58.5,58.53,58.45,58.51,19100.0,56.9902,57.0194,56.9415,57.0,19100.0
2006-11-15 13:35:00,58.49,58.52,58.45,58.5,18000.0,56.9805,57.0097,56.9415,56.9902,18000.0
2006-11-15 13:40:00,58.5,58.5,58.43,58.45,47600.0,56.9902,56.9902,56.922,56.9415,47600.0
2006-11-15 13:45:00,58.45,58.48,58.37,58.44,52600.0,56.9415,56.9707,56.8636,56.9318,52600.0
2006-11-15 13:50:00,58.44,58.55,58.38,58.45,101500.0,56.9318,57.0389,56.8733,56.9415,101500.0
2006-11-15 13:55:00,58.45,58.5,58.44,58.5,19300.0,56.9415,56.9902,56.9318,56.9902,19300.0
2006-11-15 14:00:00,58.5,58.51,58.29,58.35,51600.0,56.9902,57.0,56.7856,56.8441,51600.0
2006-11-15 14:05:00,58.37,58.37,58.22,58.27,50100.0,56.8636,56.8636,56.7174,56.7661,50100.0
2006-11-15 14:10:00,58.27,58.5,58.24,58.44,21700.0,56.7661,56.9902,56.7369,56.9318,21700.0
2006-11-15 14:15:00,58.44,58.52,58.42,58.43,44600.0,56.9318,57.0097,56.9123,56.922,44600.0
2006-11-15 14:20:00,58.41,58.51,58.35,58.45,31200.0,56.9025,57.0,56.8441,56.9415,31200.0
2006-11-15 14:25:00,58.45,58.52,58.36,58.43,29600.0,56.9415,57.0097,56.8538,56.922,29600.0
2006-11-15 14:30:00,58.44,58.54,58.38,58.5,19700.0,56.9318,57.0292,56.8733,56.9902,19700.0
2006-11-15 14:35:00,58.52,58.53,58.39,58.4,45000.0,57.0097,57.0194,56.8831,56.8928,45000.0
2006-11-15 14:40:00,58.38,58.47,58.28,58.42,30500.0,56.8733,56.961,56.7759,56.9123,30500.0
2006-11-15 14:45:00,58.43,58.52,58.39,58.5,24000.0,56.922,57.0097,56.8831,56.9902,24000.0
2006-11-15 14:50:00,58.49,58.52,58.35,58.46,21500.0,56.9805,57.0097,56.8441,56.9512,21500.0
2006-11-15 14:55:00,58.46,58.49,58.41,58.45,16000.0,56.9512,56.9805,56.9025,56.9415,16000.0
2006-11-15 15:00:00,58.42,58.54,58.41,58.44,32700.0,56.9123,57.0292,56.9025,56.9318,32700.0
2006-11-15 15:05:00,58.46,58.53,58.42,58.53,26000.0,56.9512,57.0194,56.9123,57.0194,26000.0
2006-11-15 15:10:00,58.53,58.65,58.5,58.65,30500.0,57.0194,57.1363,56.9902,57.1363,30500.0
2006-11-15 15:15:00,58.63,58.69,58.61,58.61,24300.0,57.1169,57.1753,57.0974,57.0974,24300.0
2006-11-15 15:20:00,58.63,58.68,58.62,58.66,21500.0,57.1169,57.1656,57.1071,57.1461,21500.0
2006-11-15 15:25:00,58.64,58.72,58.57,58.72,31400.0,57.1266,57.2045,57.0584,57.2045,31400.0
2006-11-15 15:30:00,58.72,58.72,58.58,58.58,18700.0,57.2045,57.2045,57.0681,57.0681,18700.0
2006-11-15 15:35:00,58.58,58.62,58.53,58.53,33700.0,57.0681,57.1071,57.0194,57.0194,33700.0
2006-11-15 15:40:00,58.54,58.57,58.48,58.55,43500.0,57.0292,57.0584,56.9707,57.0389,43500.0
2006-11-15 15:45:00,58.53,58.59,58.52,58.54,26200.0,57.0194,57.0779,57.0097,57.0292,26200.0
2006-11-15 15:50:00,58.54,58.62,58.41,58.51,89500.0,57.0292,57.1071,56.9025,57.0,89500.0
2006-11-15 15:55:00,58.51,58.66,58.5,58.65,117400.0,57.0,57.1461,56.9902,57.1363,117400.0
2006-11-16 09:30:00,58.97,58.98,58.8,58.8,132600.0,57.4481,57.4578,57.2825,57.2825,132600.0
2006-11-16 09:35:00,58.81,58.99,58.8,58.95,49300.0,57.2922,57.4676,57.2825,57.4286,49300.0
2006-11-16 09:40:00,58.96,59.01,58.82,58.85,92500.0,57.4383,57.487,57.302,57.3312,92500.0
2006-11-16 09:45:00,58.85,58.91,58.62,58.67,120300.0,57.3312,57.3896,57.1071,57.1558,120300.0
2006-11-16 09:50:00,58.66,58.66,58.55,58.58,144000.0,57.1461,57.1461,57.0389,57.0681,144000.0
2006-11-16 09:55:00,58.58,58.64,58.56,58.64,43800.0,57.0681,57.1266,57.0487,57.1266,43800.0
2006-11-16 10:00:00,58.66,58.66,58.52,58.53,63100.0,57.1461,57.1461,57.0097,57.0194,63100.0
2006-11-16 10:05:00,58.52,58.58,58.5,58.5,74800.0,57.0097,57.0681,56.9902,56.9902,74800.0
2006-11-16 10:10:00,58.5,58.64,58.5,58.6,35500.0,56.9902,57.1266,56.9902,57.0876,35500.0
2006-11-16 10:15:00,58.61,58.61,58.48,58.55,38500.0,57.0974,57.0974,56.9707,57.0389,38500.0
2006-11-16 10:20:00,58.55,58.55,58.39,58.41,29400.0,57.0389,57.0389,56.8831,56.9025,29400.0
2006-11-16 10:25:00,58.39,58.41,58.35,58.36,5700.0,56.8831,56.9025,56.8441,56.8538,5700.0
2006-11-16 10:30:00,58.34,58.43,58.3,58.31,27000.0,56.8343,56.922,56.7954,56.8051,27000.0
2006-11-16 10:35:00,58.31,58.33,58.16,58.16,33600.0,56.8051,56.8246,56.659,56.659,33600.0
2006-11-16 10:40:00,58.16,58.34,58.16,58.33,28600.0,56.659,56.8343,56.659,56.8246,28600.0
2006-11-16 10:45:00,58.32,58.52,58.25,58.48,50300.0,56.8149,57.0097,56.7467,56.9707,50300.0
2006-11-16 10:50:00,58.5,58.56,58.43,58.55,63900.0,56.9902,57.0487,56.922,57.0389,63900.0
2006-11-16 10:55:00,58.55,58.65,58.55,58.58,17600.0,57.0389,57.1363,57.0389,57.0681,17600.0
2006-11-16 11:00:00,58.59,58.59,58.5,58.52,29900.0,57.0779,57.0779,56.9902,57.0097,29900.0
2006-11-16 11:05:00,58.54,58.6,58.5,58.54,27400.0,57.0292,57.0876,56.9902,57.0292,27400.0
2006-11-16 11:10:00,58.55,58.67,58.54,58.63,17600.0,57.0389,57.1558,57.0292,57.1169,17600.0
2006-11-16 11:15:00,58.63,58.63,58.57,58.59,19600.0,57.1169,57.1169,57.0584,57.0779,19600.0
2006-11-16 11:20:00,58.6,58.6,58.54,58.57,7800.0,57.0876,57.0876,57.0292,57.0584,7800.0
2006-11-16 11:25:00,58.58,58.63,58.55,58.6,9300.0,57.0681,57.1169,57.0389,57.0876,9300.0
2006-11-16 11:30:00,58.62,58.66,58.56,58.6,4600.0,57.1071,57.1461,57.0487,57.0876,4600.0
2006-11-16 11:35:00,58.59,58.59,58.51,58.52,11800.0,57.0779,57.0779,57.0,57.0097,11800.0
2006-11-16 11:40:00,58.5,58.55,58.46,58.49,38100.0,56.9902,57.0389,56.9512,56.9805,38100.0
2006-11-16 11:45:00,58.5,58.57,58.49,58.55,27200.0,56.9902,57.0584,56.9805,57.0389,27200.0
2006-11-16 11:50:00,58.54,58.56,58.5,58.52,9100.0,57.0292,57.0487,56.9902,57.0097,9100.0
2006-11-16 11:55:00,58.52,58.54,58.5,58.53,22100.0,57.0097,57.0292,56.9902,57.0194,22100.0
2006-11-16 12:00:00,58.52,58.58,58.5,58.5,20700.0,57.0097,57.0681,56.9902,56.9902,20700.0
2006-11-16 12:05:00,58.51,58.56,58.5,58.56,17400.0,57.0,57.0487,56.9902,57.0487,17400.0
2006-11-16 12:10:00,58.57,58.65,58.56,58.6,15300.0,57.0584,57.1363,57.0487,57.0876,15300.0
2006-11-16 12:15:00,58.58,58.65,58.49,58.56,28100.0,57.0681,57.1363,56.9805,57.0487,28100.0
2006-11-16 12:20:00,58.55,58.62,58.51,58.6,11600.0,57.0389,57.1071,57.0,57.0876,11600.0
2006-11-16 12:25:00,58.62,58.64,58.59,58.6,87400.0,57.1071,57.1266,57.0779,57.0876,87400.0
2006-11-16 12:30:00,58.58,58.59,58.56,58.58,3100.0,57.0681,57.0779,57.0487,57.0681,3100.0
2006-11-16 12:35:00,58.55,58.56,58.5,58.5,7200.0,57.0389,57.0487,56.9902,56.9902,7200.0
2006-11-16 12:40:00,58.5,58.58,58.5,58.55,8400.0,56.9902,57.0681,56.9902,57.0389,8400.0
2006-11-16 12:45:00,58.53,58.58,58.53,58.53,3000.0,57.0194,57.0681,57.0194,57.0194,3000.0
2006-11-16 12:50:00,58.53,58.58,58.51,58.51,5300.0,57.0194,57.0681,57.0,57.0,5300.0
2006-11-16 12:55:00,58.51,58.56,58.5,58.54,6000.0,57.0,57.0487,56.9902,57.0292,6000.0
2006-11-16 13:00:00,58.52,58.59,58.5,58.59,8500.0,57.0097,57.0779,56.9902,57.0779,8500.0
2006-11-16 13:05:00,58.57,58.64,58.57,58.61,19600.0,57.0584,57.1266,57.0584,57.0974,19600.0
2006-11-16 13:10:00,58.61,58.63,58.61,58.62,2400.0,57.0974,57.1169,57.0974,57.1071,2400.0
2006-11-16 13:15:00,58.62,58.65,58.6,58.63,8000.0,57.1071,57.1363,57.0876,57.1169,8000.0
2006-11-16 13:20:00,58.62,58.65,58.62,58.65,5800.0,57.1071,57.1363,57.1071,57.1363,5800.0
2006-11-16 13:25:00,58.63,58.65,58.6,58.64,17200.0,57.1169,57.1363,57.0876,57.1266,17200.0
2006-11-16 13:30:00,58.63,58.73,58.63,58.63,45000.0,57.1169,57.2143,57.1169,57.1169,45000.0
2006-11-16 13:35:00,58.64,58.68,58.6,58.65,14100.0,57.1266,57.1656,57.0876,57.1363,14100.0
2006-11-16 13:40:00,58.65,58.68,58.62,58.65,61300.0,57.1363,57.1656,57.1071,57.1363,61300.0
2006-11-16 13:45:00,58.65,58.8,58.65,58.74,26700.0,57.1363,57.2825,57.1363,57.224,26700.0
2006-11-16 13:50:00,58.74,58.75,58.59,58.7,102200.0,57.224,57.2338,57.0779,57.185,102200.0
2006-11-16 13:55:00,58.62,58.62,58.55,58.56,7100.0,57.1071,57.1071,57.0389,57.0487,7100.0
2006-11-16 14:00:00,58.56,58.57,58.47,58.53,15600.0,57.0487,57.0584,56.961,57.0194,15600.0
2006-11-16 14:05:00,58.54,58.65,58.4,58.48,88900.0,57.0292,57.1363,56.8928,56.9707,88900.0
2006-11-16 14:10:00,58.48,58.52,58.41,58.46,48800.0,56.9707,57.0097,56.9025,56.9512,48800.0
2006-11-16 14:15:00,58.45,58.54,58.4,58.53,65400.0,56.9415,57.0292,56.8928,57.0194,65400.0
2006-11-16 14:20:00,58.51,58.55,58.49,58.55,22100.0,57.0,57.0389,56.9805,57.0389,22100.0
2006-11-16 14:25:00,58.57,58.59,58.53,58.54,5400.0,57.0584,57.0779,57.0194,57.0292,5400.0
2006-11-16 14:30:00,58.53,58.6,58.51,58.57,42600.0,57.0194,57.0876,57.0,57.0584,42600.0
2006-11-16 14:35:00,58.55,58.59,58.5,58.55,7700.0,57.0389,57.0779,56.9902,57.0389,7700.0
2006-11-16 14:40:00,58.58,58.63,58.58,58.59,5300.0,57.0681,57.1169,57.0681,57.0779,5300.0
2006-11-16 14:45:00,58.58,58.63,58.49,58.5,26600.0,57.0681,57.1169,56.9805,56.9902,26600.0
2006-11-16 14:50:00,58.5,58.51,58.4,58.47,28400.0,56.9902,57.0,56.8928,56.961,28400.0
2006-11-16 14:55:00,58.47,58.49,58.4,58.47,13000.0,56.961,56.9805,56.8928,56.961,13000.0
2006-11-16 15:00:00,58.48,58.6,58.42,58.5,23200.0,56.9707,57.0876,56.9123,56.9902,23200.0
2006-11-16 15:05:00,58.49,58.51,58.45,58.46,11100.0,56.9805,57.0,56.9415,56.9512,11100.0
2006-11-16 15:10:00,58.46,58.6,58.46,58.57,27800.0,56.9512,57.0876,56.9512,57.0584,27800.0
2006-11-16 15:15:00,58.56,58.6,58.49,58.52,23000.0,57.0487,57.0876,56.9805,57.0097,23000.0
2006-11-16 15:20:00,58.51,58.53,58.5,58.53,10400.0,57.0,57.0194,56.9902,57.0194,10400.0
2006-11-16 15:25:00,58.55,58.58,58.47,58.5,20100.0,57.0389,57.0681,56.961,56.9902,20100.0
2006-11-16 15:30:00,58.51,58.58,58.5,58.5,48800.0,57.0,57.0681,56.9902,56.9902,48800.0
2006-11-16 15:35:00,58.5,58.58,58.5,58.55,140700.0,56.9902,57.0681,56.9902,57.0389,140700.0
2006-11-16 15:40:00,58.52,58.55,58.5,58.53,69200.0,57.0097,57.0389,56.9902,57.0194,69200.0
2006-11-16 15:45:00,58.52,58.55,58.51,58.55,52300.0,57.0097,57.0389,57.0,57.0389,52300.0
2006-11-16 15:50:00,58.55,58.6,58.55,58.58,42000.0,57.0389,57.0876,57.0389,57.0681,42000.0
2006-11-16 15:55:00,58.57,58.58,58.55,58.56,137900.0,57.0584,57.0681,57.0389,57.0487,137900.0
2006-11-17 09:30:00,58.4,58.54,58.21,58.3,647200.0,56.8928,57.0292,56.7077,56.7954,647200.0
2006-11-17 09:35:00,58.32,58.35,58.29,58.29,31200.0,56.8149,56.8441,56.7856,56.7856,31200.0
2006-11-17 09:40:00,58.29,58.45,58.26,58.41,67200.0,56.7856,56.9415,56.7564,56.9025,67200.0
2006-11-17 09:45:00,58.39,58.55,58.28,58.45,131500.0,56.8831,57.0389,56.7759,56.9415,131500.0
2006-11-17 09:50:00,58.45,58.76,58.45,58.65,35900.0,56.9415,57.2435,56.9415,57.1363,35900.0
2006-11-17 09:55:00,58.65,58.9,58.65,58.9,60600.0,57.1363,57.3799,57.1363,57.3799,60600.0
2006-11-17 10:00:00,58.9,59.1,58.9,59.09,109700.0,57.3799,57.5747,57.3799,57.565,109700.0
2006-11-17 10:05:00,59.08,59.1,58.82,58.9,68100.0,57.5552,57.5747,57.302,57.3799,68100.0
2006-11-17 10:10:00,58.85,58.92,58.78,58.85,28600.0,57.3312,57.3994,57.263,57.3312,28600.0
2006-11-17 10:15:00,58.86,58.94,58.86,58.94,15000.0,57.3409,57.4189,57.3409,57.4189,15000.0
2006-11-17 10:20:00,58.91,58.94,58.87,58.9,8700.0,57.3896,57.4189,57.3507,57.3799,8700.0
2006-11-17 10:25:00,58.92,58.92,58.79,58.79,14200.0,57.3994,57.3994,57.2727,57.2727,14200.0
2006-11-17 10:30:00,58.76,58.77,58.6,58.63,11200.0,57.2435,57.2532,57.0876,57.1169,11200.0
2006-11-17 10:35:00,58.64,58.8,58.63,58.71,13500.0,57.1266,57.2825,57.1169,57.1948,13500.0
2006-11-17 10:40:00,58.71,58.73,58.63,58.66,6300.0,57.1948,57.2143,57.1169,57.1461,6300.0
2006-11-17 10:45:00,58.66,58.74,58.64,58.67,9900.0,57.1461,57.224,57.1266,57.1558,9900.0
2006-11-17 10:50:00,58.73,58.78,58.69,58.7,10000.0,57.2143,57.263,57.1753,57.185,10000.0
2006-11-17 10:55:00,58.7,58.7,58.56,58.56,8600.0,57.185,57.185,57.0487,57.0487,8600.0
2006-11-17 11:00:00,58.54,58.65,58.5,58.51,18900.0,57.0292,57.1363,56.9902,57.0,18900.0
2006-11-17 11:05:00,58.5,58.56,58.47,58.48,29100.0,56.9902,57.0487,56.961,56.9707,29100.0
2006-11-17 11:10:00,58.48,58.52,58.45,58.51,39600.0,56.9707,57.0097,56.9415,57.0,39600.0
2006-11-17 11:15:00,58.5,58.53,58.42,58.45,27000.0,56.9902,57.0194,56.9123,56.9415,27000.0
2006-11-17 11:20:00,58.44,58.49,58.4,58.48,27600.0,56.9318,56.9805,56.8928,56.9707,27600.0
2006-11-17 11:25:00,58.48,58.55,58.47,58.48,15000.0,56.9707,57.0389,56.961,56.9707,15000.0
2006-11-17 11:30:00,58.48,58.54,58.46,58.52,15200.0,56.9707,57.0292,56.9512,57.0097,15200.0
2006-11-17 11:35:00,58.52,58.53,58.46,58.46,32700.0,57.0097,57.0194,56.9512,56.9512,32700.0
2006-11-17 11:40:00,58.47,58.5,58.42,58.45,19000.0,56.961,56.9902,56.9123,56.9415,19000.0
2006-11-17 11:45:00,58.44,58.47,58.44,58.47,6200.0,56.9318,56.961,56.9318,56.961,6200.0
2006-11-17 11:50:00,58.47,58.56,58.47,58.5,15500.0,56.961,57.0487,56.961,56.9902,15500.0
2006-11-17 11:55:00,58.5,58.53,58.5,58.51,13700.0,56.9902,57.0194,56.9902,57.0,13700.0
2006-11-17 12:00:00,58.51,58.52,58.48,58.51,24800.0,57.0,57.0097,56.9707,57.0,24800.0
2006-11-17 12:05:00,58.5,58.57,58.5,58.56,14000.0,56.9902,57.0584,56.9902,57.0487,14000.0
2006-11-17 12:10:00,58.56,58.63,58.55,58.55,20500.0,57.0487,57.1169,57.0389,57.0389,20500.0
2006-11-17 12:15:00,58.56,58.63,58.55,58.63,22500.0,57.0487,57.1169,57.0389,57.1169,22500.0
2006-11-17 12:20:00,58.64,58.65,58.61,58.65,13000.0,57.1266,57.1363,57.0974,57.1363,13000.0
2006-11-17 12:25:00,58.65,58.7,58.64,58.66,11000.0,57.1363,57.185,57.1266,57.1461,11000.0
2006-11-17 12:30:00,58.67,58.78,58.67,58.75,18600.0,57.1558,57.263,57.1558,57.2338,18600.0
2006-11-17 12:35:00,58.75,58.79,58.73,58.78,25600.0,57.2338,57.2727,57.2143,57.263,25600.0
2006-11-17 12:40:00,58.78,58.8,58.77,58.79,15800.0,57.263,57.2825,57.2532,57.2727,15800.0
2006-11-17 12:45:00,58.79,58.82,58.78,58.78,14900.0,57.2727,57.302,57.263,57.263,14900.0
2006-11-17 12:50:00,58.78,58.78,58.69,58.74,17400.0,57.263,57.263,57.1753,57.224,17400.0
2006-11-17 12:55:00,58.72,58.83,58.68,58.77,24500.0,57.2045,57.3117,57.1656,57.2532,24500.0
2006-11-17 13:00:00,58.77,58.77,58.62,58.64,17100.0,57.2532,57.2532,57.1071,57.1266,17100.0
2006-11-17 13:05:00,58.66,58.7,58.56,58.65,19600.0,57.1461,57.185,57.0487,57.1363,19600.0
2006-11-17 13:10:00,58.65,58.66,58.62,58.66,9700.0,57.1363,57.1461,57.1071,57.1461,9700.0
2006-11-17 13:15:00,58.65,58.7,58.64,58.67,5600.0,57.1363,57.185,57.1266,57.1558,5600.0
2006-11-17 13:20:00,58.67,58.69,58.63,58.67,16100.0,57.1558,57.1753,57.1169,57.1558,16100.0
2006-11-17 13:25:00,58.66,58.72,58.66,58.7,19900.0,57.1461,57.2045,57.1461,57.185,19900.0
2006-11-17 13:30:00,58.67,58.71,58.65,58.71,15600.0,57.1558,57.1948,57.1363,57.1948,15600.0
2006-11-17 13:35:00,58.7,58.71,58.65,58.67,17600.0,57.185,57.1948,57.1363,57.1558,17600.0
2006-11-17 13:40:00,58.67,58.81,58.67,58.78,17100.0,57.1558,57.2922,57.1558,57.263,17100.0
2006-11-17 13:45:00,58.78,58.78,58.7,58.72,13700.0,57.263,57.263,57.185,57.2045,13700.0
2006-11-17 13:50:00,58.72,58.79,58.67,58.76,33500.0,57.2045,57.2727,57.1558,57.2435,33500.0
2006-11-17 13:55:00,58.74,58.88,58.73,58.83,31700.0,57.224,57.3604,57.2143,57.3117,31700.0
2006-11-17 14:00:00,58.83,58.91,58.8,58.85,25800.0,57.3117,57.3896,57.2825,57.3312,25800.0
2006-11-17 14:05:00,58.85,58.86,58.75,58.75,18300.0,57.3312,57.3409,57.2338,57.2338,18300.0
2006-11-17 14:10:00,58.8,58.8,58.7,58.71,24700.0,57.2825,57.2825,57.185,57.1948,24700.0
2006-11-17 14:15:00,58.69,58.71,58.58,58.63,20900.0,57.1753,57.1948,57.0681,57.1169,20900.0
2006-11-17 14:20:00,58.59,58.65,58.59,58.61,6200.0,57.0779,57.1363,57.0779,57.0974,6200.0
2006-11-17 14:25:00,58.6,58.65,58.6,58.64,7200.0,57.0876,57.1363,57.0876,57.1266,7200.0
2006-11-17 14:30:00,58.64,58.65,58.64,58.65,9900.0,57.1266,57.1363,57.1266,57.1363,9900.0
2006-11-17 14:35:00,58.64,58.65,58.63,58.64,19400.0,57.1266,57.1363,57.1169,57.1266,19400.0
2006-11-17 14:40:00,58.64,58.65,58.62,58.65,3700.0,57.1266,57.1363,57.1071,57.1363,3700.0
2006-11-17 14:45:00,58.65,58.67,58.62,58.63,19400.0,57.1363,57.1558,57.1071,57.1169,19400.0
2006-11-17 14:50:00,58.63,58.66,58.54,58.58,14700.0,57.1169,57.1461,57.0292,57.0681,14700.0
2006-11-17 14:55:00,58.58,58.58,58.5,58.52,24000.0,57.0681,57.0681,56.9902,57.0097,24000.0
2006-11-17 15:00:00,58.53,58.56,58.5,58.54,18000.0,57.0194,57.0487,56.9902,57.0292,18000.0
2006-11-17 15:05:00,58.53,58.55,58.5,58.54,8700.0,57.0194,57.0389,56.9902,57.0292,8700.0
2006-11-17 15:10:00,58.55,58.55,58.5,58.51,14000.0,57.0389,57.0389,56.9902,57.0,14000.0
2006-11-17 15:15:00,58.52,58.55,58.5,58.51,29900.0,57.0097,57.0389,56.9902,57.0,29900.0
2006-11-17 15:20:00,58.51,58.52,58.48,58.49,53800.0,57.0,57.0097,56.9707,56.9805,53800.0
2006-11-17 15:25:00,58.49,58.5,58.45,58.47,9300.0,56.9805,56.9902,56.9415,56.961,9300.0
2006-11-17 15:30:00,58.47,58.52,58.45,58.47,16800.0,56.961,57.0097,56.9415,56.961,16800.0
2006-11-17 15:35:00,58.47,58.51,58.46,58.5,17300.0,56.961,57.0,56.9512,56.9902,17300.0
2006-11-17 15:40:00,58.49,58.54,58.48,58.49,19100.0,56.9805,57.0292,56.9707,56.9805,19100.0
2006-11-17 15:45:00,58.5,58.55,58.49,58.55,14100.0,56.9902,57.0389,56.9805,57.0389,14100.0
2006-11-17 15:50:00,58.54,58.63,58.53,58.62,64000.0,57.0292,57.1169,57.0194,57.1071,64000.0
2006-11-17 15:55:00,58.63,58.65,58.61,58.65,100900.0,57.1169,57.1363,57.0974,57.1363,100900.0
2006-11-20 09:30:00,58.47,58.65,58.26,58.48,61300.0,56.961,57.1363,56.7564,56.9707,61300.0
2006-11-20 09:35:00,58.5,58.54,58.16,58.31,37500.0,56.9902,57.0292,56.659,56.8051,37500.0
2006-11-20 09:40:00,58.31,58.43,58.09,58.32,42400.0,56.8051,56.922,56.5908,56.8149,42400.0
2006-11-20 09:45:00,58.26,58.52,58.24,58.39,25200.0,56.7564,57.0097,56.7369,56.8831,25200.0
2006-11-20 09:50:00,58.41,58.57,58.3,58.55,32700.0,56.9025,57.0584,56.7954,57.0389,32700.0
2006-11-20 09:55:00,58.58,59.09,58.55,58.99,55900.0,57.0681,57.565,57.0389,57.4676,55900.0
2006-11-20 10:00:00,58.97,59.31,58.93,59.09,73800.0,57.4481,57.7793,57.4091,57.565,73800.0
2006-11-20 10:05:00,59.08,59.08,58.88,58.95,21800.0,57.5552,57.5552,57.3604,57.4286,21800.0
2006-11-20 10:10:00,58.94,59.03,58.85,58.95,31000.0,57.4189,57.5065,57.3312,57.4286,31000.0
2006-11-20 10:15:00,58.95,59.02,58.93,59.02,23700.0,57.4286,57.4968,57.4091,57.4968,23700.0
2006-11-20 10:20:00,59.02,59.02,58.87,58.93,30100.0,57.4968,57.4968,57.3507,57.4091,30100.0
2006-11-20 10:25:00,58.93,59.03,58.93,59.0,23400.0,57.4091,57.5065,57.4091,57.4773,23400.0
2006-11-20 10:30:00,58.99,59.07,58.99,59.03,32600.0,57.4676,57.5455,57.4676,57.5065,32600.0
2006-11-20 10:35:00,59.02,59.06,58.98,59.02,36400.0,57.4968,57.5358,57.4578,57.4968,36400.0
2006-11-20 10:40:00,59.02,59.1,58.95,58.96,22200.0,57.4968,57.5747,57.4286,57.4383,22200.0
2006-11-20 10:45:00,58.96,58.96,58.89,58.93,12900.0,57.4383,57.4383,57.3701,57.4091,12900.0
2006-11-20 10:50:00,58.93,58.95,58.82,58.82,15500.0,57.4091,57.4286,57.302,57.302,15500.0
2006-11-20 10:55:00,58.83,58.84,58.76,58.76,26800.0,57.3117,57.3214,57.2435,57.2435,26800.0
2006-11-20 11:00:00,58.75,58.8,58.73,58.75,14000.0,57.2338,57.2825,57.2143,57.2338,14000.0
2006-11-20 11:05:00,58.75,58.79,58.75,58.77,16800.0,57.2338,57.2727,57.2338,57.2532,16800.0
2006-11-20 11:10:00,58.75,58.78,58.58,58.63,39600.0,57.2338,57.263,57.0681,57.1169,39600.0
2006-11-20 11:15:00,58.64,58.66,58.59,58.61,39400.0,57.1266,57.1461,57.0779,57.0974,39400.0
2006-11-20 11:20:00,58.61,58.75,58.59,58.75,35600.0,57.0974,57.2338,57.0779,57.2338,35600.0
2006-11-20 11:25:00,58.74,58.83,58.71,58.79,35600.0,57.224,57.3117,57.1948,57.2727,35600.0
2006-11-20 11:30:00,58.8,58.85,58.78,58.85,18900.0,57.2825,57.3312,57.263,57.3312,18900.0
2006-11-20 11:35:00,58.84,58.88,58.79,58.87,22800.0,57.3214,57.3604,57.2727,57.3507,22800.0
2006-11-20 11:40:00,58.84,58.94,58.84,58.91,18600.0,57.3214,57.4189,57.3214,57.3896,18600.0
2006-11-20 11:45:00,58.91,58.96,58.9,58.95,13600.0,57.3896,57.4383,57.3799,57.4286,13600.0
2006-11-20 11:50:00,58.95,59.05,58.93,59.01,26600.0,57.4286,57.526,57.4091,57.487,26600.0
2006-11-20 11:55:00,59.01,59.03,58.94,58.97,12100.0,57.487,57.5065,57.4189,57.4481,12100.0
2006-11-20 12:00:00,58.97,59.01,58.95,59.01,19600.0,57.4481,57.487,57.4286,57.487,19600.0
2006-11-20 12:05:00,59.0,59.0,58.95,58.97,7000.0,57.4773,57.4773,57.4286,57.4481,7000.0
2006-11-20 12:10:00,58.99,58.99,58.93,58.95,8500.0,57.4676,57.4676,57.4091,57.4286,8500.0
2006-11-20 12:15:00,58.95,59.03,58.94,59.01,8900.0,57.4286,57.5065,57.4189,57.487,8900.0
2006-11-20 12:20:00,59.01,59.02,58.97,58.97,13000.0,57.487,57.4968,57.4481,57.4481,13000.0
2006-11-20 12:25:00,58.96,58.97,58.92,58.92,7600.0,57.4383,57.4481,57.3994,57.3994,7600.0
2006-11-20 12:30:00,58.92,58.92,58.74,58.76,24800.0,57.3994,57.3994,57.224,57.2435,24800.0
2006-11-20 12:35:00,58.77,58.81,58.77,58.8,15900.0,57.2532,57.2922,57.2532,57.2825,15900.0
2006-11-20 12:40:00,58.81,58.87,58.81,58.87,8500.0,57.2922,57.3507,57.2922,57.3507,8500.0
2006-11-20 12:45:00,58.86,58.88,58.83,58.83,6500.0,57.3409,57.3604,57.3117,57.3117,6500.0
2006-11-20 12:50:00,58.83,58.86,58.78,58.78,10500.0,57.3117,57.3409,57.263,57.263,10500.0
2006-11-20 12:55:00,58.78,58.89,58.78,58.87,8900.0,57.263,57.3701,57.263,57.3507,8900.0
2006-11-20 13:00:00,58.87,58.92,58.86,58.92,6800.0,57.3507,57.3994,57.3409,57.3994,6800.0
2006-11-20 13:05:00,58.91,58.95,58.9,58.95,7500.0,57.3896,57.4286,57.3799,57.4286,7500.0
2006-11-20 13:10:00,58.93,58.94,58.83,58.85,6400.0,57.4091,57.4189,57.3117,57.3312,6400.0
2006-11-20 13:15:00,58.85,58.86,58.8,58.83,10200.0,57.3312,57.3409,57.2825,57.3117,10200.0
2006-11-20 13:20:00,58.84,58.87,58.81,58.85,15000.0,57.3214,57.3507,57.2922,57.3312,15000.0
2006-11-20 13:25:00,58.85,58.95,58.85,58.93,12000.0,57.3312,57.4286,57.3312,57.4091,12000.0
2006-11-20 13:30:00,58.94,59.0,58.92,58.97,11800.0,57.4189,57.4773,57.3994,57.4481,11800.0
2006-11-20 13:35:00,58.93,58.96,58.91,58.91,8600.0,57.4091,57.4383,57.3896,57.3896,8600.0
2006-11-20 13:40:00,58.9,58.92,58.86,58.88,12500.0,57.3799,57.3994,57.3409,57.3604,12500.0
2006-11-20 13:45:00,58.87,58.88,58.81,58.81,12900.0,57.3507,57.3604,57.2922,57.2922,12900.0
2006-11-20 13:50:00,58.81,58.81,58.75,58.79,18100.0,57.2922,57.2922,57.2338,57.2727,18100.0
2006-11-20 13:55:00,58.79,58.79,58.75,58.78,9000.0,57.2727,57.2727,57.2338,57.263,9000.0
2006-11-20 14:00:00,58.76,58.86,58.75,58.75,24200.0,57.2435,57.3409,57.2338,57.2338,24200.0
2006-11-20 14:05:00,58.76,58.77,58.68,58.68,39900.0,57.2435,57.2532,57.1656,57.1656,39900.0
2006-11-20 14:10:00,58.69,58.71,58.68,58.69,11900.0,57.1753,57.1948,57.1656,57.1753,11900.0
2006-11-20 14:15:00,58.68,58.69,58.41,58.41,35300.0,57.1656,57.1753,56.9025,56.9025,35300.0
2006-11-20 14:20:00,58.42,58.54,58.3,58.43,33800.0,56.9123,57.0292,56.7954,56.922,33800.0
2006-11-20 14:25:00,58.41,58.43,58.32,58.43,23900.0,56.9025,56.922,56.8149,56.922,23900.0
2006-11-20 14:30:00,58.41,58.41,58.31,58.39,30200.0,56.9025,56.9025,56.8051,56.8831,30200.0
2006-11-20 14:35:00,58.39,58.5,58.31,58.49,42800.0,56.8831,56.9902,56.8051,56.9805,42800.0
2006-11-20 14:40:00,58.46,58.48,58.31,58.38,20200.0,56.9512,56.9707,56.8051,56.8733,20200.0
2006-11-20 14:45:00,58.38,58.48,58.32,58.41,25100.0,56.8733,56.9707,56.8149,56.9025,25100.0
2006-11-20 14:50:00,58.43,58.5,58.37,58.37,19900.0,56.922,56.9902,56.8636,56.8636,19900.0
2006-11-20 14:55:00,58.38,58.42,58.36,58.4,19100.0,56.8733,56.9123,56.8538,56.8928,19100.0
2006-11-20 15:00:00,58.4,58.42,58.37,58.41,25600.0,56.8928,56.9123,56.8636,56.9025,25600.0
2006-11-20 15:05:00,58.41,58.42,58.37,58.42,25600.0,56.9025,56.9123,56.8636,56.9123,25600.0
2006-11-20 15:10:00,58.41,58.44,58.4,58.44,9300.0,56.9025,56.9318,56.8928,56.9318,9300.0
2006-11-20 15:15:00,58.43,58.45,58.37,58.44,16700.0,56.922,56.9415,56.8636,56.9318,16700.0
2006-11-20 15:20:00,58.45,58.45,58.3,58.36,23200.0,56.9415,56.9415,56.7954,56.8538,23200.0
2006-11-20 15:25:00,58.36,58.4,58.34,58.34,9600.0,56.8538,56.8928,56.8343,56.8343,9600.0
2006-11-20 15:30:00,58.36,58.52,58.34,58.52,16300.0,56.8538,57.0097,56.8343,57.0097,16300.0
2006-11-20 15:35:00,58.52,58.6,58.48,58.6,16200.0,57.0097,57.0876,56.9707,57.0876,16200.0
2006-11-20 15:40:00,58.56,58.61,58.52,58.57,22700.0,57.0487,57.0974,57.0097,57.0584,22700.0
2006-11-20 15:45:00,58.55,58.63,58.54,58.62,24500.0,57.0389,57.1169,57.0292,57.1071,24500.0
2006-11-20 15:50:00,58.63,58.65,58.49,58.56,24800.0,57.1169,57.1363,56.9805,57.0487,24800.0
2006-11-20 15:55:00,58.56,58.57,58.45,58.52,41900.0,57.0487,57.0584,56.9415,57.0097,41900.0
2006-11-21 09:30:00,58.44,58.49,58.12,58.15,48800.0,56.9318,56.9805,56.62,56.6492,48800.0
2006-11-21 09:35:00,58.14,58.14,58.0,58.12,25600.0,56.6395,56.6395,56.5031,56.62,25600.0
2006-11-21 09:40:00,58.1,58.13,57.98,58.0,21100.0,56.6005,56.6298,56.4836,56.5031,21100.0
2006-11-21 09:45:00,58.0,58.13,58.0,58.09,73400.0,56.5031,56.6298,56.5031,56.5908,73400.0
2006-11-21 09:50:00,58.1,58.13,58.06,58.07,61700.0,56.6005,56.6298,56.5616,56.5713,61700.0
2006-11-21 09:55:00,58.07,58.12,58.05,58.08,28600.0,56.5713,56.62,56.5518,56.5811,28600.0
2006-11-21 10:00:00,58.07,58.12,58.05,58.1,55300.0,56.5713,56.62,56.5518,56.6005,55300.0
2006-11-21 10:05:00,58.1,58.13,58.09,58.09,60700.0,56.6005,56.6298,56.5908,56.5908,60700.0
2006-11-21 10:10:00,58.1,58.12,58.08,58.1,40000.0,56.6005,56.62,56.5811,56.6005,40000.0
2006-11-21 10:15:00,58.09,58.44,58.09,58.44,41300.0,56.5908,56.9318,56.5908,56.9318,41300.0
2006-11-21 10:20:00,58.44,58.44,58.32,58.34,79400.0,56.9318,56.9318,56.8149,56.8343,79400.0
2006-11-21 10:25:00,58.34,58.37,58.13,58.17,50700.0,56.8343,56.8636,56.6298,56.6687,50700.0
2006-11-21 10:30:00,58.16,58.16,58.09,58.1,28900.0,56.659,56.659,56.5908,56.6005,28900.0
2006-11-21 10:35:00,58.1,58.15,57.99,58.01,66800.0,56.6005,56.6492,56.4934,56.5129,66800.0
2006-11-21 10:40:00,58.01,58.08,57.99,58.03,35700.0,56.5129,56.5811,56.4934,56.5323,35700.0
2006-11-21 10:45:00,58.03,58.05,57.87,57.88,21400.0,56.5323,56.5518,56.3765,56.3862,21400.0
2006-11-21 10:50:00,57.88,57.94,57.87,57.91,33000.0,56.3862,56.4447,56.3765,56.4154,33000.0
2006-11-21 10:55:00,57.91,57.94,57.85,57.94,12500.0,56.4154,56.4447,56.357,56.4447,12500.0
2006-11-21 11:00:00,57.96,58.0,57.92,58.0,8300.0,56.4641,56.5031,56.4252,56.5031,8300.0
2006-11-21 11:05:00,58.01,58.08,58.01,58.05,7100.0,56.5129,56.5811,56.5129,56.5518,7100.0
2006-11-21 11:10:00,58.05,58.05,58.0,58.0,21500.0,56.5518,56.5518,56.5031,56.5031,21500.0
2006-11-21 11:15:00,58.0,58.0,57.96,57.99,24900.0,56.5031,56.5031,56.4641,56.4934,24900.0
2006-11-21 11:20:00,57.98,58.01,57.96,58.0,24000.0,56.4836,56.5129,56.4641,56.5031,24000.0
2006-11-21 11:25:00,58.0,58.05,57.99,58.05,30800.0,56.5031,56.5518,56.4934,56.5518,30800.0
2006-11-21 11:30:00,58.05,58.08,58.04,58.06,11700.0,56.5518,56.5811,56.5421,56.5616,11700.0
2006-11-21 11:35:00,58.07,58.15,58.03,58.03,70300.0,56.5713,56.6492,56.5323,56.5323,70300.0
2006-11-21 11:40:00,58.02,58.05,57.97,57.97,11000.0,56.5226,56.5518,56.4739,56.4739,11000.0
2006-11-21 11:45:00,58.0,58.0,57.88,57.89,123800.0,56.5031,56.5031,56.3862,56.396,123800.0
2006-11-21 11:50:00,57.89,57.9,57.85,57.9,36000.0,56.396,56.4057,56.357,56.4057,36000.0
2006-11-21 11:55:00,57.9,57.9,57.84,57.85,48400.0,56.4057,56.4057,56.3472,56.357,48400.0
2006-11-21 12:00:00,57.85,57.9,57.85,57.9,20600.0,56.357,56.4057,56.357,56.4057,20600.0
2006-11-21 12:05:00,57.9,57.92,57.85,57.88,29400.0,56.4057,56.4252,56.357,56.3862,29400.0
2006-11-21 12:10:00,57.87,57.87,57.77,57.83,31500.0,56.3765,56.3765,56.2791,56.3375,31500.0
2006-11-21 12:15:00,57.83,57.85,57.79,57.85,11500.0,56.3375,56.357,56.2985,56.357,11500.0
2006-11-21 12:20:00,57.87,58.0,57.81,57.86,54900.0,56.3765,56.5031,56.318,56.3667,54900.0
2006-11-21 12:25:00,57.86,57.88,57.81,57.84,7100.0,56.3667,56.3862,56.318,56.3472,7100.0
2006-11-21 12:30:00,57.85,57.87,57.82,57.86,13800.0,56.357,56.3765,56.3278,56.3667,13800.0
2006-11-21 12:35:00,57.85,57.86,57.84,57.85,8600.0,56.357,56.3667,56.3472,56.357,8600.0
2006-11-21 12:40:00,57.84,57.95,57.84,57.95,29800.0,56.3472,56.4544,56.3472,56.4544,29800.0
2006-11-21 12:45:00,57.93,57.95,57.9,57.94,26600.0,56.4349,56.4544,56.4057,56.4447,26600.0
2006-11-21 12:50:00,57.92,57.95,57.91,57.95,14500.0,56.4252,56.4544,56.4154,56.4544,14500.0
2006-11-21 12:55:00,57.95,57.96,57.88,57.94,29700.0,56.4544,56.4641,56.3862,56.4447,29700.0
2006-11-21 13:00:00,57.95,57.99,57.93,57.99,42500.0,56.4544,56.4934,56.4349,56.4934,42500.0
2006-11-21 13:05:00,57.99,57.99,57.91,57.94,44600.0,56.4934,56.4934,56.4154,56.4447,44600.0
2006-11-21 13:10:00,57.95,58.0,57.94,58.0,12200.0,56.4544,56.5031,56.4447,56.5031,12200.0
2006-11-21 13:15:00,57.99,58.0,57.95,57.95,26300.0,56.4934,56.5031,56.4544,56.4544,26300.0
2006-11-21 13:20:00,57.96,57.98,57.95,57.96,4700.0,56.4641,56.4836,56.4544,56.4641,4700.0
2006-11-21 13:25:00,57.98,58.0,57.92,57.98,25100.0,56.4836,56.5031,56.4252,56.4836,25100.0
2006-11-21 13:30:00,57.98,58.0,57.98,58.0,8800.0,56.4836,56.5031,56.4836,56.5031,8800.0
2006-11-21 13:35:00,58.0,58.05,58.0,58.04,14300.0,56.5031,56.5518,56.5031,56.5421,14300.0
2006-11-21 13:40:00,58.05,58.05,58.01,58.04,7700.0,56.5518,56.5518,56.5129,56.5421,7700.0
2006-11-21 13:45:00,58.05,58.28,58.05,58.27,29800.0,56.5518,56.7759,56.5518,56.7661,29800.0
2006-11-21 13:50:00,58.25,58.25,58.1,58.1,29500.0,56.7467,56.7467,56.6005,56.6005,29500.0
2006-11-21 13:55:00,58.1,58.1,58.05,58.08,14600.0,56.6005,56.6005,56.5518,56.5811,14600.0
2006-11-21 14:00:00,58.08,58.09,58.0,58.08,27000.0,56.5811,56.5908,56.5031,56.5811,27000.0
2006-11-21 14:05:00,58.09,58.1,58.04,58.08,56300.0,56.5908,56.6005,56.5421,56.5811,56300.0
2006-11-21 14:10:00,58.08,58.17,58.05,58.17,30700.0,56.5811,56.6687,56.5518,56.6687,30700.0
2006-11-21 14:15:00,58.16,58.17,58.09,58.12,31300.0,56.659,56.6687,56.5908,56.62,31300.0
2006-11-21 14:20:00,58.12,58.14,58.06,58.11,19500.0,56.62,56.6395,56.5616,56.6103,19500.0
2006-11-21 14:25:00,58.11,58.12,58.08,58.1,12400.0,56.6103,56.62,56.5811,56.6005,12400.0
2006-11-21 14:30:00,58.1,58.12,58.07,58.1,14400.0,56.6005,56.62,56.5713,56.6005,14400.0
2006-11-21 14:35:00,58.09,58.1,58.06,58.09,16000.0,56.5908,56.6005,56.5616,56.5908,16000.0
2006-11-21 14:40:00,58.09,58.11,58.09,58.1,20100.0,56.5908,56.6103,56.5908,56.6005,20100.0
2006-11-21 14:45:00,58.11,58.15,58.1,58.13,17100.0,56.6103,56.6492,56.6005,56.6298,17100.0
2006-11-21 14:50:00,58.13,58.22,58.12,58.21,48900.0,56.6298,56.7174,56.62,56.7077,48900.0
2006-11-21 14:55:00,58.2,58.23,58.17,58.23,15000.0,56.698,56.7272,56.6687,56.7272,15000.0
2006-11-21 15:00:00,58.22,58.28,58.22,58.25,14600.0,56.7174,56.7759,56.7174,56.7467,14600.0
2006-11-21 15:05:00,58.25,58.29,58.25,58.25,9400.0,56.7467,56.7856,56.7467,56.7467,9400.0
2006-11-21 15:10:00,58.25,58.26,58.21,58.25,12100.0,56.7467,56.7564,56.7077,56.7467,12100.0
2006-11-21 15:15:00,58.25,58.3,58.22,58.27,15800.0,56.7467,56.7954,56.7174,56.7661,15800.0
2006-11-21 15:20:00,58.28,58.4,58.25,58.4,29400.0,56.7759,56.8928,56.7467,56.8928,29400.0
2006-11-21 15:25:00,58.4,58.44,58.35,58.42,20700.0,56.8928,56.9318,56.8441,56.9123,20700.0
2006-11-21 15:30:00,58.41,58.51,58.4,58.5,33000.0,56.9025,57.0,56.8928,56.9902,33000.0
2006-11-21 15:35:00,58.51,58.53,58.46,58.49,35600.0,57.0,57.0194,56.9512,56.9805,35600.0
2006-11-21 15:40:00,58.49,58.53,58.48,58.52,39100.0,56.9805,57.0194,56.9707,57.0097,39100.0
2006-11-21 15:45:00,58.52,58.52,58.42,58.49,57300.0,57.0097,57.0097,56.9123,56.9805,57300.0
2006-11-21 15:50:00,58.5,58.51,58.36,58.36,34700.0,56.9902,57.0,56.8538,56.8538,34700.0
2006-11-21 15:55:00,58.35,58.42,58.26,58.42,113700.0,56.8441,56.9123,56.7564,56.9123,113700.0
2006-11-22 09:30:00,58.22,58.49,58.21,58.33,45600.0,56.7174,56.9805,56.7077,56.8246,45600.0
2006-11-22 09:35:00,58.38,58.81,58.3,58.77,33200.0,56.8733,57.2922,56.7954,57.2532,33200.0
2006-11-22 09:40:00,58.8,58.87,58.6,58.84,74600.0,57.2825,57.3507,57.0876,57.3214,74600.0
2006-11-22 09:45:00,58.85,59.07,58.77,59.04,62900.0,57.3312,57.5455,57.2532,57.5163,62900.0
2006-11-22 09:50:00,59.0,59.09,58.87,58.93,65500.0,57.4773,57.565,57.3507,57.4091,65500.0
2006-11-22 09:55:00,58.93,58.97,58.69,58.79,55100.0,57.4091,57.4481,57.1753,57.2727,55100.0
2006-11-22 10:00:00,58.76,58.79,58.7,58.73,36200.0,57.2435,57.2727,57.185,57.2143,36200.0
2006-11-22 10:05:00,58.73,58.77,58.57,58.71,72900.0,57.2143,57.2532,57.0584,57.1948,72900.0
2006-11-22 10:10:00,58.69,58.76,58.61,58.63,29700.0,57.1753,57.2435,57.0974,57.1169,29700.0
2006-11-22 10:15:00,58.64,58.74,58.51,58.73,37200.0,57.1266,57.224,57.0,57.2143,37200.0
2006-11-22 10:20:00,58.73,58.77,58.6,58.77,24700.0,57.2143,57.2532,57.0876,57.2532,24700.0
2006-11-22 10:25:00,58.75,58.77,58.64,58.77,18800.0,57.2338,57.2532,57.1266,57.2532,18800.0
2006-11-22 10:30:00,58.77,58.84,58.76,58.82,42100.0,57.2532,57.3214,57.2435,57.302,42100.0
2006-11-22 10:35:00,58.82,58.82,58.76,58.76,27600.0,57.302,57.302,57.2435,57.2435,27600.0
2006-11-22 10:40:00,58.76,58.83,58.76,58.78,14700.0,57.2435,57.3117,57.2435,57.263,14700.0
2006-11-22 10:45:00,58.79,58.8,58.76,58.78,6600.0,57.2727,57.2825,57.2435,57.263,6600.0
2006-11-22 10:50:00,58.78,58.81,58.76,58.77,12400.0,57.263,57.2922,57.2435,57.2532,12400.0
2006-11-22 10:55:00,58.77,58.8,58.6,58.8,16500.0,57.2532,57.2825,57.0876,57.2825,16500.0
2006-11-22 11:00:00,58.8,58.87,58.79,58.84,20700.0,57.2825,57.3507,57.2727,57.3214,20700.0
2006-11-22 11:05:00,58.84,58.87,58.82,58.86,14800.0,57.3214,57.3507,57.302,57.3409,14800.0
2006-11-22 11:10:00,58.86,58.91,58.85,58.87,19800.0,57.3409,57.3896,57.3312,57.3507,19800.0
2006-11-22 11:15:00,58.85,58.94,58.82,58.94,18000.0,57.3312,57.4189,57.302,57.4189,18000.0
2006-11-22 11:20:00,58.92,58.95,58.91,58.93,12600.0,57.3994,57.4286,57.3896,57.4091,12600.0
2006-11-22 11:25:00,58.94,59.02,58.91,58.99,41800.0,57.4189,57.4968,57.3896,57.4676,41800.0
2006-11-22 11:30:00,58.99,59.33,58.99,59.33,129000.0,57.4676,57.7988,57.4676,57.7988,129000.0
2006-11-22 11:35:00,59.34,59.36,59.12,59.14,63500.0,57.8085,57.828,57.5942,57.6137,63500.0
2006-11-22 11:40:00,59.14,59.16,59.01,59.06,56300.0,57.6137,57.6332,57.487,57.5358,56300.0
2006-11-22 11:45:00,59.04,59.15,59.04,59.14,40700.0,57.5163,57.6234,57.5163,57.6137,40700.0
2006-11-22 11:50:00,59.14,59.3,59.14,59.26,51100.0,57.6137,57.7696,57.6137,57.7306,51100.0
2006-11-22 11:55:00,59.28,59.28,59.17,59.22,54100.0,57.7501,57.7501,57.6429,57.6916,54100.0
2006-11-22 12:00:00,59.22,59.32,59.21,59.31,50000.0,57.6916,57.789,57.6819,57.7793,50000.0
2006-11-22 12:05:00,59.31,59.31,59.25,59.29,28600.0,57.7793,57.7793,57.7209,57.7598,28600.0
2006-11-22 12:10:00,59.28,59.3,59.23,59.23,15800.0,57.7501,57.7696,57.7014,57.7014,15800.0
2006-11-22 12:15:00,59.23,59.29,59.22,59.24,25000.0,57.7014,57.7598,57.6916,57.7111,25000.0
2006-11-22 12:20:00,59.24,59.24,59.09,59.14,17300.0,57.7111,57.7111,57.565,57.6137,17300.0
2006-11-22 12:25:00,59.14,59.2,59.13,59.2,11500.0,57.6137,57.6721,57.604,57.6721,11500.0
2006-11-22 12:30:00,59.2,59.24,59.17,59.18,12700.0,57.6721,57.7111,57.6429,57.6527,12700.0
2006-11-22 12:35:00,59.19,59.22,59.11,59.14,14200.0,57.6624,57.6916,57.5845,57.6137,14200.0
2006-11-22 12:40:00,59.14,59.15,59.09,59.11,8200.0,57.6137,57.6234,57.565,57.5845,8200.0
2006-11-22 12:45:00,59.11,59.17,59.11,59.16,6600.0,57.5845,57.6429,57.5845,57.6332,6600.0
2006-11-22 12:50:00,59.17,59.18,59.14,59.17,6900.0,57.6429,57.6527,57.6137,57.6429,6900.0
2006-11-22 12:55:00,59.16,59.18,59.12,59.15,20900.0,57.6332,57.6527,57.5942,57.6234,20900.0
2006-11-22 13:00:00,59.15,59.17,59.14,59.17,11700.0,57.6234,57.6429,57.6137,57.6429,11700.0
2006-11-22 13:05:00,59.15,59.16,59.14,59.16,4800.0,57.6234,57.6332,57.6137,57.6332,4800.0
2006-11-22 13:10:00,59.16,59.17,59.11,59.11,6800.0,57.6332,57.6429,57.5845,57.5845,6800.0
2006-11-22 13:15:00,59.13,59.16,59.11,59.16,7400.0,57.604,57.6332,57.5845,57.6332,7400.0
2006-11-22 13:20:00,59.17,59.17,59.11,59.16,14800.0,57.6429,57.6429,57.5845,57.6332,14800.0
2006-11-22 13:25:00,59.16,59.2,59.14,59.2,15200.0,57.6332,57.6721,57.6137,57.6721,15200.0
2006-11-22 13:30:00,59.21,59.21,59.17,59.19,8900.0,57.6819,57.6819,57.6429,57.6624,8900.0
2006-11-22 13:35:00,59.17,59.19,59.16,59.18,6200.0,57.6429,57.6624,57.6332,57.6527,6200.0
2006-11-22 13:40:00,59.17,59.19,59.16,59.16,10300.0,57.6429,57.6624,57.6332,57.6332,10300.0
2006-11-22 13:45:00,59.16,59.21,59.16,59.19,5000.0,57.6332,57.6819,57.6332,57.6624,5000.0
2006-11-22 13:50:00,59.2,59.26,59.2,59.25,35800.0,57.6721,57.7306,57.6721,57.7209,35800.0
2006-11-22 13:55:00,59.23,59.26,59.2,59.2,26700.0,57.7014,57.7306,57.6721,57.6721,26700.0
2006-11-22 14:00:00,59.2,59.25,59.19,59.24,37300.0,57.6721,57.7209,57.6624,57.7111,37300.0
2006-11-22 14:05:00,59.23,59.26,59.15,59.15,27500.0,57.7014,57.7306,57.6234,57.6234,27500.0
2006-11-22 14:10:00,59.15,59.15,59.07,59.12,14700.0,57.6234,57.6234,57.5455,57.5942,14700.0
2006-11-22 14:15:00,59.12,59.15,59.11,59.15,19800.0,57.5942,57.6234,57.5845,57.6234,19800.0
2006-11-22 14:20:00,59.15,59.16,59.11,59.15,10200.0,57.6234,57.6332,57.5845,57.6234,10200.0
2006-11-22 14:25:00,59.14,59.15,59.1,59.11,8000.0,57.6137,57.6234,57.5747,57.5845,8000.0
2006-11-22 14:30:00,59.11,59.15,59.1,59.1,6600.0,57.5845,57.6234,57.5747,57.5747,6600.0
2006-11-22 14:35:00,59.1,59.11,59.09,59.09,12000.0,57.5747,57.5845,57.565,57.565,12000.0
2006-11-22 14:40:00,59.1,59.1,59.01,59.08,16100.0,57.5747,57.5747,57.487,57.5552,16100.0
2006-11-22 14:45:00,59.08,59.11,59.07,59.1,34600.0,57.5552,57.5845,57.5455,57.5747,34600.0
2006-11-22 14:50:00,59.1,59.1,59.05,59.1,22600.0,57.5747,57.5747,57.526,57.5747,22600.0
2006-11-22 14:55:00,59.1,59.11,59.09,59.1,17900.0,57.5747,57.5845,57.565,57.5747,17900.0
2006-11-22 15:00:00,59.1,59.17,59.08,59.09,30400.0,57.5747,57.6429,57.5552,57.565,30400.0
2006-11-22 15:05:00,59.1,59.1,59.07,59.1,13900.0,57.5747,57.5747,57.5455,57.5747,13900.0
2006-11-22 15:10:00,59.1,59.12,59.08,59.11,14200.0,57.5747,57.5942,57.5552,57.5845,14200.0
2006-11-22 15:15:00,59.08,59.12,59.08,59.11,11200.0,57.5552,57.5942,57.5552,57.5845,11200.0
2006-11-22 15:20:00,59.12,59.12,59.08,59.12,11000.0,57.5942,57.5942,57.5552,57.5942,11000.0
2006-11-22 15:25:00,59.09,59.12,59.09,59.09,7900.0,57.565,57.5942,57.565,57.565,7900.0
2006-11-22 15:30:00,59.09,59.1,59.07,59.08,14900.0,57.565,57.5747,57.5455,57.5552,14900.0
2006-11-22 15:35:00,59.08,59.1,59.05,59.08,13700.0,57.5552,57.5747,57.526,57.5552,13700.0
2006-11-22 15:40:00,59.07,59.07,59.02,59.03,17100.0,57.5455,57.5455,57.4968,57.5065,17100.0
2006-11-22 15:45:00,59.02,59.03,58.94,58.97,43500.0,57.4968,57.5065,57.4189,57.4481,43500.0
2006-11-22 15:50:00,58.96,58.96,58.83,58.87,60500.0,57.4383,57.4383,57.3117,57.3507,60500.0
2006-11-22 15:55:00,58.87,58.97,58.8,58.94,94200.0,57.3507,57.4481,57.2825,57.4189,94200.0
2006-11-24 09:30:00,58.81,58.88,58.43,58.63,71800.0,57.2922,57.3604,56.922,57.1169,71800.0
2006-11-24 09:35:00,58.56,58.61,58.29,58.4,34900.0,57.0487,57.0974,56.7856,56.8928,34900.0
2006-11-24 09:40:00,58.38,58.43,58.31,58.37,27300.0,56.8733,56.922,56.8051,56.8636,27300.0
2006-11-24 09:45:00,58.34,58.58,58.34,58.53,19500.0,56.8343,57.0681,56.8343,57.0194,19500.0
2006-11-24 09:50:00,58.48,58.7,58.42,58.62,18600.0,56.9707,57.185,56.9123,57.1071,18600.0
2006-11-24 09:55:00,58.61,58.65,58.53,58.6,8900.0,57.0974,57.1363,57.0194,57.0876,8900.0
2006-11-24 10:00:00,58.58,58.65,58.53,58.62,20600.0,57.0681,57.1363,57.0194,57.1071,20600.0
2006-11-24 10:05:00,58.59,58.6,58.5,58.5,22500.0,57.0779,57.0876,56.9902,56.9902,22500.0
2006-11-24 10:10:00,58.52,58.53,58.44,58.48,12600.0,57.0097,57.0194,56.9318,56.9707,12600.0
2006-11-24 10:15:00,58.48,58.51,58.4,58.48,8000.0,56.9707,57.0,56.8928,56.9707,8000.0
2006-11-24 10:20:00,58.5,58.56,58.39,58.48,20200.0,56.9902,57.0487,56.8831,56.9707,20200.0
2006-11-24 10:25:00,58.52,58.61,58.5,58.54,16000.0,57.0097,57.0974,56.9902,57.0292,16000.0
2006-11-24 10:30:00,58.54,58.59,58.52,58.58,16400.0,57.0292,57.0779,57.0097,57.0681,16400.0
2006-11-24 10:35:00,58.58,58.61,58.57,58.58,5500.0,57.0681,57.0974,57.0584,57.0681,5500.0
2006-11-24 10:40:00,58.58,58.58,58.54,58.54,7800.0,57.0681,57.0681,57.0292,57.0292,7800.0
2006-11-24 10:45:00,58.53,58.53,58.48,58.51,7200.0,57.0194,57.0194,56.9707,57.0,7200.0
2006-11-24 10:50:00,58.52,58.69,58.52,58.65,24900.0,57.0097,57.1753,57.0097,57.1363,24900.0
2006-11-24 10:55:00,58.62,58.69,58.62,58.64,10900.0,57.1071,57.1753,57.1071,57.1266,10900.0
2006-11-24 11:00:00,58.6,58.6,58.52,58.57,12100.0,57.0876,57.0876,57.0097,57.0584,12100.0
2006-11-24 11:05:00,58.57,58.58,58.52,58.53,8200.0,57.0584,57.0681,57.0097,57.0194,8200.0
2006-11-24 11:10:00,58.54,58.68,58.52,58.66,12600.0,57.0292,57.1656,57.0097,57.1461,12600.0
2006-11-24 11:15:00,58.64,58.7,58.64,58.65,26700.0,57.1266,57.185,57.1266,57.1363,26700.0
2006-11-24 11:20:00,58.65,58.65,58.54,58.54,12800.0,57.1363,57.1363,57.0292,57.0292,12800.0
2006-11-24 11:25:00,58.54,58.54,58.44,58.48,21600.0,57.0292,57.0292,56.9318,56.9707,21600.0
2006-11-24 11:30:00,58.49,58.53,58.45,58.46,11500.0,56.9805,57.0194,56.9415,56.9512,11500.0
2006-11-24 11:35:00,58.47,58.49,58.4,58.45,12700.0,56.961,56.9805,56.8928,56.9415,12700.0
2006-11-24 11:40:00,58.45,58.47,58.37,58.43,17100.0,56.9415,56.961,56.8636,56.922,17100.0
2006-11-24 11:45:00,58.44,58.45,58.39,58.42,10800.0,56.9318,56.9415,56.8831,56.9123,10800.0
2006-11-24 11:50:00,58.42,58.45,58.36,58.41,20700.0,56.9123,56.9415,56.8538,56.9025,20700.0
2006-11-24 11:55:00,58.41,58.45,58.4,58.42,7400.0,56.9025,56.9415,56.8928,56.9123,7400.0
2006-11-24 12:00:00,58.43,58.43,58.37,58.37,12600.0,56.922,56.922,56.8636,56.8636,12600.0
2006-11-24 12:05:00,58.38,58.42,58.33,58.33,19700.0,56.8733,56.9123,56.8246,56.8246,19700.0
2006-11-24 12:10:00,58.33,58.41,58.33,58.41,12200.0,56.8246,56.9025,56.8246,56.9025,12200.0
2006-11-24 12:15:00,58.41,58.43,58.36,58.4,8700.0,56.9025,56.922,56.8538,56.8928,8700.0
2006-11-24 12:20:00,58.4,58.4,58.35,58.37,6100.0,56.8928,56.8928,56.8441,56.8636,6100.0
2006-11-24 12:25:00,58.37,58.41,58.35,58.41,8100.0,56.8636,56.9025,56.8441,56.9025,8100.0
2006-11-24 12:30:00,58.41,58.44,58.38,58.4,9100.0,56.9025,56.9318,56.8733,56.8928,9100.0
2006-11-24 12:35:00,58.4,58.44,58.38,58.38,15200.0,56.8928,56.9318,56.8733,56.8733,15200.0
2006-11-24 12:40:00,58.39,58.59,58.39,58.53,91800.0,56.8831,57.0779,56.8831,57.0194,91800.0
2006-11-24 12:45:00,58.52,58.58,58.52,58.57,18200.0,57.0097,57.0681,57.0097,57.0584,18200.0
2006-11-24 12:50:00,58.59,58.6,58.56,58.57,33400.0,57.0779,57.0876,57.0487,57.0584,33400.0
2006-11-24 12:55:00,58.58,58.58,58.42,58.43,37300.0,57.0681,57.0681,56.9123,56.922,37300.0
2006-11-27 09:30:00,58.18,58.3,58.0,58.19,76700.0,56.6785,56.7954,56.5031,56.6882,76700.0
2006-11-27 09:35:00,58.18,58.45,58.18,58.44,32300.0,56.6785,56.9415,56.6785,56.9318,32300.0
2006-11-27 09:40:00,58.44,58.54,58.44,58.47,86100.0,56.9318,57.0292,56.9318,56.961,86100.0
2006-11-27 09:45:00,58.5,58.52,58.35,58.4,49300.0,56.9902,57.0097,56.8441,56.8928,49300.0
2006-11-27 09:50:00,58.39,58.45,58.35,58.35,500200.0,56.8831,56.9415,56.8441,56.8441,500200.0
2006-11-27 09:55:00,58.32,58.43,58.19,58.35,62700.0,56.8149,56.922,56.6882,56.8441,62700.0
2006-11-27 10:00:00,58.37,58.37,58.09,58.1,105000.0,56.8636,56.8636,56.5908,56.6005,105000.0
2006-11-27 10:05:00,58.07,58.21,57.89,57.96,96500.0,56.5713,56.7077,56.396,56.4641,96500.0
2006-11-27 10:10:00,57.98,58.0,57.75,57.76,69700.0,56.4836,56.5031,56.2596,56.2693,69700.0
2006-11-27 10:15:00,57.76,57.76,57.49,57.5,68600.0,56.2693,56.2693,56.0063,56.016,68600.0
2006-11-27 10:20:00,57.54,57.54,57.32,57.37,42500.0,56.055,56.055,55.8407,55.8894,42500.0
2006-11-27 10:25:00,57.41,57.41,57.15,57.15,74600.0,55.9283,55.9283,55.6751,55.6751,74600.0
2006-11-27 10:30:00,57.14,57.27,56.9,57.2,123800.0,55.6653,55.792,55.4315,55.7238,123800.0
2006-11-27 10:35:00,57.19,57.29,57.01,57.21,99400.0,55.714,55.8114,55.5387,55.7335,99400.0
2006-11-27 10:40:00,57.19,57.2,57.0,57.15,106900.0,55.714,55.7238,55.5289,55.6751,106900.0
2006-11-27 10:45:00,57.15,57.21,57.02,57.02,95800.0,55.6751,55.7335,55.5484,55.5484,95800.0
2006-11-27 10:50:00,57.05,57.06,56.92,57.0,55200.0,55.5776,55.5874,55.451,55.5289,55200.0
2006-11-27 10:55:00,57.0,57.02,56.93,57.0,75200.0,55.5289,55.5484,55.4607,55.5289,75200.0
2006-11-27 11:00:00,56.99,57.07,56.93,57.0,72100.0,55.5192,55.5971,55.4607,55.5289,72100.0
2006-11-27 11:05:00,57.0,57.06,56.97,56.98,39500.0,55.5289,55.5874,55.4997,55.5094,39500.0
2006-11-27 11:10:00,56.96,57.0,56.82,56.87,64300.0,55.49,55.5289,55.3536,55.4023,64300.0
2006-11-27 11:15:00,56.87,56.89,56.65,56.75,73000.0,55.4023,55.4218,55.188,55.2854,73000.0
2006-11-27 11:20:00,56.74,56.75,56.59,56.66,52100.0,55.2756,55.2854,55.1295,55.1977,52100.0
2006-11-27 11:25:00,56.66,56.72,56.57,56.61,53200.0,55.1977,55.2562,55.11,55.149,53200.0
2006-11-27 11:30:00,56.61,56.73,56.61,56.7,27600.0,55.149,55.2659,55.149,55.2367,27600.0
2006-11-27 11:35:00,56.71,56.82,56.71,56.77,28900.0,55.2464,55.3536,55.2464,55.3049,28900.0
2006-11-27 11:40:00,56.78,56.95,56.75,56.92,55000.0,55.3146,55.4802,55.2854,55.451,55000.0
2006-11-27 11:45:00,56.92,56.98,56.92,56.98,14000.0,55.451,55.5094,55.451,55.5094,14000.0
2006-11-27 11:50:00,56.98,56.98,56.88,56.92,72800.0,55.5094,55.5094,55.412,55.451,72800.0
2006-11-27 11:55:00,56.91,56.93,56.73,56.73,33500.0,55.4412,55.4607,55.2659,55.2659,33500.0
2006-11-27 12:00:00,56.74,56.76,56.66,56.67,36500.0,55.2756,55.2951,55.1977,55.2074,36500.0
2006-11-27 12:05:00,56.67,56.69,56.58,56.59,26200.0,55.2074,55.2269,55.1198,55.1295,26200.0
2006-11-27 12:10:00,56.59,56.59,56.49,56.49,33600.0,55.1295,55.1295,55.0321,55.0321,33600.0
2006-11-27 12:15:00,56.49,56.8,56.49,56.79,34500.0,55.0321,55.3341,55.0321,55.3243,34500.0
2006-11-27 12:20:00,56.79,56.81,56.75,56.75,52900.0,55.3243,55.3438,55.2854,55.2854,52900.0
2006-11-27 12:25:00,56.75,56.76,56.69,56.72,27700.0,55.2854,55.2951,55.2269,55.2562,27700.0
2006-11-27 12:30:00,56.71,56.71,56.49,56.53,50000.0,55.2464,55.2464,55.0321,55.0711,50000.0
2006-11-27 12:35:00,56.53,56.53,56.36,56.42,49100.0,55.0711,55.0711,54.9054,54.9639,49100.0
2006-11-27 12:40:00,56.42,56.5,56.39,56.5,40000.0,54.9639,55.0418,54.9347,55.0418,40000.0
2006-11-27 12:45:00,56.48,56.6,56.45,56.51,22500.0,55.0223,55.1392,54.9931,55.0516,22500.0
2006-11-27 12:50:00,56.51,56.54,56.47,56.53,28200.0,55.0516,55.0808,55.0126,55.0711,28200.0
2006-11-27 12:55:00,56.5,56.53,56.48,56.52,25700.0,55.0418,55.0711,55.0223,55.0613,25700.0
2006-11-27 13:00:00,56.5,56.66,56.5,56.59,37300.0,55.0418,55.1977,55.0418,55.1295,37300.0
2006-11-27 13:05:00,56.59,56.64,56.56,56.62,20000.0,55.1295,55.1782,55.1003,55.1587,20000.0
2006-11-27 13:10:00,56.63,56.67,56.6,56.64,23600.0,55.1685,55.2074,55.1392,55.1782,23600.0
2006-11-27 13:15:00,56.64,56.78,56.62,56.78,41300.0,55.1782,55.3146,55.1587,55.3146,41300.0
2006-11-27 13:20:00,56.79,56.79,56.69,56.75,51300.0,55.3243,55.3243,55.2269,55.2854,51300.0
2006-11-27 13:25:00,56.75,56.96,56.73,56.94,28600.0,55.2854,55.49,55.2659,55.4705,28600.0
2006-11-27 13:30:00,56.94,56.96,56.86,56.86,39700.0,55.4705,55.49,55.3925,55.3925,39700.0
2006-11-27 13:35:00,56.86,56.96,56.85,56.94,54400.0,55.3925,55.49,55.3828,55.4705,54400.0
2006-11-27 13:40:00,56.95,57.0,56.88,56.95,29100.0,55.4802,55.5289,55.412,55.4802,29100.0
2006-11-27 13:45:00,56.93,56.94,56.88,56.91,11700.0,55.4607,55.4705,55.412,55.4412,11700.0
2006-11-27 13:50:00,56.93,56.95,56.79,56.95,48900.0,55.4607,55.4802,55.3243,55.4802,48900.0
2006-11-27 13:55:00,56.92,56.93,56.9,56.93,12500.0,55.451,55.4607,55.4315,55.4607,12500.0
2006-11-27 14:00:00,56.94,56.99,56.93,56.97,16400.0,55.4705,55.5192,55.4607,55.4997,16400.0
2006-11-27 14:05:00,56.97,56.99,56.9,56.91,71200.0,55.4997,55.5192,55.4315,55.4412,71200.0
2006-11-27 14:10:00,56.94,56.94,56.88,56.93,31500.0,55.4705,55.4705,55.412,55.4607,31500.0
2006-11-27 14:15:00,56.93,56.95,56.85,56.93,21500.0,55.4607,55.4802,55.3828,55.4607,21500.0
2006-11-27 14:20:00,56.93,56.96,56.89,56.92,30500.0,55.4607,55.49,55.4218,55.451,30500.0
2006-11-27 14:25:00,56.92,57.02,56.92,57.0,21300.0,55.451,55.5484,55.451,55.5289,21300.0
2006-11-27 14:30:00,57.01,57.1,57.01,57.08,52200.0,55.5387,55.6263,55.5387,55.6069,52200.0
2006-11-27 14:35:00,57.07,57.11,57.06,57.08,18300.0,55.5971,55.6361,55.5874,55.6069,18300.0
2006-11-27 14:40:00,57.08,57.12,57.08,57.12,27900.0,55.6069,55.6458,55.6069,55.6458,27900.0
2006-11-27 14:45:00,57.12,57.12,57.07,57.09,40500.0,55.6458,55.6458,55.5971,55.6166,40500.0
2006-11-27 14:50:00,57.09,57.11,57.07,57.11,28300.0,55.6166,55.6361,55.5971,55.6361,28300.0
2006-11-27 14:55:00,57.08,57.11,56.95,56.96,37500.0,55.6069,55.6361,55.4802,55.49,37500.0
2006-11-27 15:00:00,56.95,57.0,56.94,56.98,19200.0,55.4802,55.5289,55.4705,55.5094,19200.0
2006-11-27 15:05:00,56.97,57.02,56.95,56.97,57600.0,55.4997,55.5484,55.4802,55.4997,57600.0
2006-11-27 15:10:00,56.96,56.98,56.88,56.9,32400.0,55.49,55.5094,55.412,55.4315,32400.0
2006-11-27 15:15:00,56.89,56.93,56.88,56.93,28400.0,55.4218,55.4607,55.412,55.4607,28400.0
2006-11-27 15:20:00,56.93,56.94,56.84,56.9,42900.0,55.4607,55.4705,55.3731,55.4315,42900.0
2006-11-27 15:25:00,56.9,56.98,56.9,56.91,43200.0,55.4315,55.5094,55.4315,55.4412,43200.0
2006-11-27 15:30:00,56.91,57.02,56.89,57.01,43200.0,55.4412,55.5484,55.4218,55.5387,43200.0
2006-11-27 15:35:00,56.97,57.04,56.97,57.0,48300.0,55.4997,55.5679,55.4997,55.5289,48300.0
2006-11-27 15:40:00,57.0,57.01,56.95,56.97,76800.0,55.5289,55.5387,55.4802,55.4997,76800.0
2006-11-27 15:45:00,56.96,56.98,56.88,56.88,85400.0,55.49,55.5094,55.412,55.412,85400.0
2006-11-27 15:50:00,56.88,56.92,56.87,56.91,64000.0,55.412,55.451,55.4023,55.4412,64000.0
2006-11-27 15:55:00,56.91,56.98,56.86,56.86,94900.0,55.4412,55.5094,55.3925,55.3925,94900.0
2006-11-28 09:30:00,56.63,57.01,56.63,57.0,89900.0,55.1685,55.5387,55.1685,55.5289,89900.0
2006-11-28 09:35:00,57.0,57.06,56.63,56.63,65700.0,55.5289,55.5874,55.1685,55.1685,65700.0
2006-11-28 09:40:00,56.62,56.9,56.62,56.75,61400.0,55.1587,55.4315,55.1587,55.2854,61400.0
2006-11-28 09:45:00,56.78,56.95,56.74,56.85,58000.0,55.3146,55.4802,55.2756,55.3828,58000.0
2006-11-28 09:50:00,56.86,57.0,56.77,56.97,127600.0,55.3925,55.5289,55.3049,55.4997,127600.0
2006-11-28 09:55:00,56.97,57.06,56.92,57.04,45900.0,55.4997,55.5874,55.451,55.5679,45900.0
2006-11-28 10:00:00,57.06,57.15,56.91,57.15,46300.0,55.5874,55.6751,55.4412,55.6751,46300.0
2006-11-28 10:05:00,57.17,57.18,57.0,57.05,34300.0,55.6945,55.7043,55.5289,55.5776,34300.0
2006-11-28 10:10:00,57.06,57.08,56.9,56.92,55500.0,55.5874,55.6069,55.4315,55.451,55500.0
2006-11-28 10:15:00,56.9,56.92,56.79,56.83,18900.0,55.4315,55.451,55.3243,55.3633,18900.0
2006-11-28 10:20:00,56.83,57.11,56.83,57.11,14500.0,55.3633,55.6361,55.3633,55.6361,14500.0
2006-11-28 10:25:00,57.06,57.2,56.95,57.09,34500.0,55.5874,55.7238,55.4802,55.6166,34500.0
2006-11-28 10:30:00,57.13,57.38,57.07,57.17,35600.0,55.6556,55.8991,55.5971,55.6945,35600.0
2006-11-28 10:35:00,57.21,57.3,57.1,57.28,27000.0,55.7335,55.8212,55.6263,55.8017,27000.0
2006-11-28 10:40:00,57.28,57.3,57.01,57.2,30200.0,55.8017,55.8212,55.5387,55.7238,30200.0
2006-11-28 10:45:00,57.21,57.21,57.06,57.08,19600.0,55.7335,55.7335,55.5874,55.6069,19600.0
2006-11-28 10:50:00,57.09,57.13,57.03,57.08,14200.0,55.6166,55.6556,55.5581,55.6069,14200.0
2006-11-28 10:55:00,57.08,57.08,56.98,56.98,15400.0,55.6069,55.6069,55.5094,55.5094,15400.0
2006-11-28 11:00:00,56.99,57.12,56.99,57.06,30500.0,55.5192,55.6458,55.5192,55.5874,30500.0
2006-11-28 11:05:00,57.05,57.05,56.96,57.03,25400.0,55.5776,55.5776,55.49,55.5581,25400.0
2006-11-28 11:10:00,57.06,57.09,57.0,57.02,16200.0,55.5874,55.6166,55.5289,55.5484,16200.0
2006-11-28 11:15:00,57.03,57.04,57.0,57.02,20100.0,55.5581,55.5679,55.5289,55.5484,20100.0
2006-11-28 11:20:00,57.02,57.06,57.0,57.05,11500.0,55.5484,55.5874,55.5289,55.5776,11500.0
2006-11-28 11:25:00,57.08,57.08,57.0,57.0,17000.0,55.6069,55.6069,55.5289,55.5289,17000.0
2006-11-28 11:30:00,57.01,57.04,56.97,56.99,14000.0,55.5387,55.5679,55.4997,55.5192,14000.0
2006-11-28 11:35:00,57.01,57.08,56.99,57.08,16700.0,55.5387,55.6069,55.5192,55.6069,16700.0
2006-11-28 11:40:00,57.08,57.11,57.01,57.05,22000.0,55.6069,55.6361,55.5387,55.5776,22000.0
2006-11-28 11:45:00,57.06,57.13,57.04,57.07,44900.0,55.5874,55.6556,55.5679,55.5971,44900.0
2006-11-28 11:50:00,57.04,57.06,57.0,57.0,21300.0,55.5679,55.5874,55.5289,55.5289,21300.0
2006-11-28 11:55:00,57.0,57.03,57.0,57.0,15400.0,55.5289,55.5581,55.5289,55.5289,15400.0
2006-11-28 12:00:00,57.01,57.01,56.94,56.95,30800.0,55.5387,55.5387,55.4705,55.4802,30800.0
2006-11-28 12:05:00,56.96,57.0,56.95,56.96,25000.0,55.49,55.5289,55.4802,55.49,25000.0
2006-11-28 12:10:00,56.96,56.96,56.95,56.95,7200.0,55.49,55.49,55.4802,55.4802,7200.0
2006-11-28 12:15:00,56.95,57.13,56.95,57.13,22900.0,55.4802,55.6556,55.4802,55.6556,22900.0
2006-11-28 12:20:00,57.12,57.14,56.95,56.95,31900.0,55.6458,55.6653,55.4802,55.4802,31900.0
2006-11-28 12:25:00,57.05,57.14,57.03,57.09,10100.0,55.5776,55.6653,55.5581,55.6166,10100.0
2006-11-28 12:30:00,57.09,57.09,56.99,57.0,18900.0,55.6166,55.6166,55.5192,55.5289,18900.0
2006-11-28 12:35:00,56.99,57.0,56.9,56.94,13200.0,55.5192,55.5289,55.4315,55.4705,13200.0
2006-11-28 12:40:00,56.94,56.96,56.9,56.91,7300.0,55.4705,55.49,55.4315,55.4412,7300.0
2006-11-28 12:45:00,56.9,56.97,56.86,56.93,7000.0,55.4315,55.4997,55.3925,55.4607,7000.0
2006-11-28 12:50:00,56.96,56.98,56.91,56.95,6700.0,55.49,55.5094,55.4412,55.4802,6700.0
2006-11-28 12:55:00,56.94,56.98,56.9,56.95,8000.0,55.4705,55.5094,55.4315,55.4802,8000.0
2006-11-28 13:00:00,56.95,56.98,56.91,56.97,12600.0,55.4802,55.5094,55.4412,55.4997,12600.0
2006-11-28 13:05:00,56.94,57.02,56.87,56.93,28400.0,55.4705,55.5484,55.4023,55.4607,28400.0
2006-11-28 13:10:00,56.94,56.98,56.94,56.95,3200.0,55.4705,55.5094,55.4705,55.4802,3200.0
2006-11-28 13:15:00,56.98,56.98,56.85,56.86,15900.0,55.5094,55.5094,55.3828,55.3925,15900.0
2006-11-28 13:20:00,56.86,56.9,56.83,56.85,11600.0,55.3925,55.4315,55.3633,55.3828,11600.0
2006-11-28 13:25:00,56.86,56.87,56.83,56.87,19000.0,55.3925,55.4023,55.3633,55.4023,19000.0
2006-11-28 13:30:00,56.87,56.89,56.8,56.81,14000.0,55.4023,55.4218,55.3341,55.3438,14000.0
2006-11-28 13:35:00,56.82,56.85,56.8,56.84,10500.0,55.3536,55.3828,55.3341,55.3731,10500.0
2006-11-28 13:40:00,56.85,56.91,56.81,56.85,15500.0,55.3828,55.4412,55.3438,55.3828,15500.0
2006-11-28 13:45:00,56.85,56.91,56.8,56.8,22400.0,55.3828,55.4412,55.3341,55.3341,22400.0
2006-11-28 13:50:00,56.81,56.86,56.8,56.84,8700.0,55.3438,55.3925,55.3341,55.3731,8700.0
2006-11-28 13:55:00,56.84,56.85,56.79,56.8,18300.0,55.3731,55.3828,55.3243,55.3341,18300.0
2006-11-28 14:00:00,56.8,56.8,56.75,56.76,15000.0,55.3341,55.3341,55.2854,55.2951,15000.0
2006-11-28 14:05:00,56.77,56.83,56.77,56.82,15700.0,55.3049,55.3633,55.3049,55.3536,15700.0
2006-11-28 14:10:00,56.81,56.83,56.79,56.81,48300.0,55.3438,55.3633,55.3243,55.3438,48300.0
2006-11-28 14:15:00,56.81,56.82,56.75,56.76,24800.0,55.3438,55.3536,55.2854,55.2951,24800.0
2006-11-28 14:20:00,56.76,56.89,56.75,56.86,19600.0,55.2951,55.4218,55.2854,55.3925,19600.0
2006-11-28 14:25:00,56.87,57.0,56.81,56.95,48400.0,55.4023,55.5289,55.3438,55.4802,48400.0
2006-11-28 14:30:00,56.96,57.06,56.95,57.03,70000.0,55.49,55.5874,55.4802,55.5581,70000.0
2006-11-28 14:35:00,57.04,57.05,56.99,57.0,26000.0,55.5679,55.5776,55.5192,55.5289,26000.0
2006-11-28 14:40:00,57.0,57.12,57.0,57.12,12400.0,55.5289,55.6458,55.5289,55.6458,12400.0
2006-11-28 14:45:00,57.11,57.11,57.0,57.02,16000.0,55.6361,55.6361,55.5289,55.5484,16000.0
2006-11-28 14:50:00,57.02,57.06,57.0,57.05,58100.0,55.5484,55.5874,55.5289,55.5776,58100.0
2006-11-28 14:55:00,57.03,57.1,57.01,57.1,20600.0,55.5581,55.6263,55.5387,55.6263,20600.0
2006-11-28 15:00:00,57.1,57.11,57.04,57.06,30900.0,55.6263,55.6361,55.5679,55.5874,30900.0
2006-11-28 15:05:00,57.05,57.09,57.05,57.05,31700.0,55.5776,55.6166,55.5776,55.5776,31700.0
2006-11-28 15:10:00,57.06,57.18,57.05,57.09,24500.0,55.5874,55.7043,55.5776,55.6166,24500.0
2006-11-28 15:15:00,57.09,57.28,57.08,57.28,29400.0,55.6166,55.8017,55.6069,55.8017,29400.0
2006-11-28 15:20:00,57.29,57.29,57.12,57.13,23700.0,55.8114,55.8114,55.6458,55.6556,23700.0
2006-11-28 15:25:00,57.13,57.17,57.07,57.07,20200.0,55.6556,55.6945,55.5971,55.5971,20200.0
2006-11-28 15:30:00,57.07,57.18,57.02,57.16,32700.0,55.5971,55.7043,55.5484,55.6848,32700.0
2006-11-28 15:35:00,57.16,57.25,57.15,57.19,23300.0,55.6848,55.7725,55.6751,55.714,23300.0
2006-11-28 15:40:00,57.2,57.21,57.15,57.18,31800.0,55.7238,55.7335,55.6751,55.7043,31800.0
2006-11-28 15:45:00,57.18,57.21,57.11,57.12,68200.0,55.7043,55.7335,55.6361,55.6458,68200.0
2006-11-28 15:50:00,57.14,57.14,57.04,57.1,57400.0,55.6653,55.6653,55.5679,55.6263,57400.0
2006-11-28 15:55:00,57.1,57.35,57.07,57.3,210000.0,55.6263,55.8699,55.5971,55.8212,210000.0
2006-11-29 09:30:00,57.15,57.75,57.0,57.75,89800.0,55.6751,56.2596,55.5289,56.2596,89800.0
2006-11-29 09:35:00,57.75,57.75,57.18,57.25,60700.0,56.2596,56.2596,55.7043,55.7725,60700.0
2006-11-29 09:40:00,57.29,57.43,57.2,57.4,35000.0,55.8114,55.9478,55.7238,55.9186,35000.0
2006-11-29 09:45:00,57.39,57.6,57.29,57.52,24300.0,55.9089,56.1134,55.8114,56.0355,24300.0
2006-11-29 09:50:00,57.52,57.52,57.37,57.4,49800.0,56.0355,56.0355,55.8894,55.9186,49800.0
2006-11-29 09:55:00,57.4,57.57,57.4,57.54,17000.0,55.9186,56.0842,55.9186,56.055,17000.0
2006-11-29 10:00:00,57.53,57.58,57.37,57.58,34000.0,56.0452,56.094,55.8894,56.094,34000.0
2006-11-29 10:05:00,57.56,57.69,57.51,57.59,34100.0,56.0745,56.2011,56.0258,56.1037,34100.0
2006-11-29 10:10:00,57.59,57.75,57.55,57.67,35000.0,56.1037,56.2596,56.0647,56.1816,35000.0
2006-11-29 10:15:00,57.67,57.75,57.67,57.72,13000.0,56.1816,56.2596,56.1816,56.2303,13000.0
2006-11-29 10:20:00,57.74,57.8,57.68,57.7,22300.0,56.2498,56.3083,56.1914,56.2109,22300.0
2006-11-29 10:25:00,57.75,57.79,57.33,57.64,53600.0,56.2596,56.2985,55.8504,56.1524,53600.0
2006-11-29 10:30:00,57.63,57.65,57.54,57.59,26900.0,56.1427,56.1621,56.055,56.1037,26900.0
2006-11-29 10:35:00,57.6,57.62,57.5,57.52,21800.0,56.1134,56.1329,56.016,56.0355,21800.0
2006-11-29 10:40:00,57.52,57.54,57.47,57.48,9200.0,56.0355,56.055,55.9868,55.9965,9200.0
2006-11-29 10:45:00,57.51,57.67,57.51,57.54,20900.0,56.0258,56.1816,56.0258,56.055,20900.0
2006-11-29 10:50:00,57.53,57.57,57.51,57.53,9900.0,56.0452,56.0842,56.0258,56.0452,9900.0
2006-11-29 10:55:00,57.53,57.59,57.42,57.57,12500.0,56.0452,56.1037,55.9381,56.0842,12500.0
2006-11-29 11:00:00,57.58,57.73,57.54,57.68,20400.0,56.094,56.2401,56.055,56.1914,20400.0
2006-11-29 11:05:00,57.69,57.74,57.63,57.71,26000.0,56.2011,56.2498,56.1427,56.2206,26000.0
2006-11-29 11:10:00,57.7,57.7,57.65,57.67,14300.0,56.2109,56.2109,56.1621,56.1816,14300.0
2006-11-29 11:15:00,57.66,57.67,57.55,57.62,10700.0,56.1719,56.1816,56.0647,56.1329,10700.0
2006-11-29 11:20:00,57.62,57.64,57.59,57.63,7100.0,56.1329,56.1524,56.1037,56.1427,7100.0
2006-11-29 11:25:00,57.64,57.66,57.61,57.62,7300.0,56.1524,56.1719,56.1232,56.1329,7300.0
2006-11-29 11:30:00,57.61,57.63,57.55,57.58,12400.0,56.1232,56.1427,56.0647,56.094,12400.0
2006-11-29 11:35:00,57.59,57.64,57.58,57.63,22000.0,56.1037,56.1524,56.094,56.1427,22000.0
2006-11-29 11:40:00,57.63,57.63,57.46,57.46,21600.0,56.1427,56.1427,55.9771,55.9771,21600.0
2006-11-29 11:45:00,57.46,57.46,57.35,57.42,29800.0,55.9771,55.9771,55.8699,55.9381,29800.0
2006-11-29 11:50:00,57.43,57.48,57.39,57.47,29400.0,55.9478,55.9965,55.9089,55.9868,29400.0
2006-11-29 11:55:00,57.46,57.47,57.34,57.34,37900.0,55.9771,55.9868,55.8601,55.8601,37900.0
2006-11-29 12:00:00,57.33,57.37,57.16,57.35,97500.0,55.8504,55.8894,55.6848,55.8699,97500.0
2006-11-29 12:05:00,57.34,57.45,57.31,57.41,22900.0,55.8601,55.9673,55.8309,55.9283,22900.0
2006-11-29 12:10:00,57.42,57.47,57.41,57.46,15000.0,55.9381,55.9868,55.9283,55.9771,15000.0
2006-11-29 12:15:00,57.46,57.5,57.46,57.5,17400.0,55.9771,56.016,55.9771,56.016,17400.0
2006-11-29 12:20:00,57.5,57.5,57.33,57.34,20900.0,56.016,56.016,55.8504,55.8601,20900.0
2006-11-29 12:25:00,57.33,57.37,57.32,57.33,10000.0,55.8504,55.8894,55.8407,55.8504,10000.0
2006-11-29 12:30:00,57.33,57.37,57.27,57.3,11900.0,55.8504,55.8894,55.792,55.8212,11900.0
2006-11-29 12:35:00,57.29,57.31,57.18,57.19,24500.0,55.8114,55.8309,55.7043,55.714,24500.0
2006-11-29 12:40:00,57.2,57.23,57.2,57.2,10000.0,55.7238,55.753,55.7238,55.7238,10000.0
2006-11-29 12:45:00,57.2,57.29,57.19,57.26,21700.0,55.7238,55.8114,55.714,55.7822,21700.0
2006-11-29 12:50:00,57.29,57.35,56.85,56.98,162100.0,55.8114,55.8699,55.3828,55.5094,162100.0
2006-11-29 12:55:00,57.02,57.02,56.63,56.79,198500.0,55.5484,55.5484,55.1685,55.3243,198500.0
2006-11-29 13:00:00,56.79,56.8,56.6,56.69,57600.0,55.3243,55.3341,55.1392,55.2269,57600.0
2006-11-29 13:05:00,56.67,56.86,56.66,56.78,32200.0,55.2074,55.3925,55.1977,55.3146,32200.0
2006-11-29 13:10:00,56.77,56.79,56.66,56.79,25400.0,55.3049,55.3243,55.1977,55.3243,25400.0
2006-11-29 13:15:00,56.79,56.81,56.74,56.78,22800.0,55.3243,55.3438,55.2756,55.3146,22800.0
2006-11-29 13:20:00,56.77,56.77,56.62,56.66,43900.0,55.3049,55.3049,55.1587,55.1977,43900.0
2006-11-29 13:25:00,56.64,56.64,56.41,56.56,49400.0,55.1782,55.1782,54.9542,55.1003,49400.0
2006-11-29 13:30:00,56.56,56.65,56.21,56.21,84400.0,55.1003,55.188,54.7593,54.7593,84400.0
2006-11-29 13:35:00,56.22,56.45,56.19,56.42,40100.0,54.7691,54.9931,54.7398,54.9639,40100.0
2006-11-29 13:40:00,56.43,56.44,56.32,56.43,20800.0,54.9736,54.9834,54.8665,54.9736,20800.0
2006-11-29 13:45:00,56.44,56.56,56.43,56.51,24200.0,54.9834,55.1003,54.9736,55.0516,24200.0
2006-11-29 13:50:00,56.52,56.54,56.43,56.5,21500.0,55.0613,55.0808,54.9736,55.0418,21500.0
2006-11-29 13:55:00,56.51,56.64,56.51,56.55,18000.0,55.0516,55.1782,55.0516,55.0905,18000.0
2006-11-29 14:00:00,56.56,56.59,56.5,56.54,33700.0,55.1003,55.1295,55.0418,55.0808,33700.0
2006-11-29 14:05:00,56.56,56.59,56.53,56.56,22600.0,55.1003,55.1295,55.0711,55.1003,22600.0
2006-11-29 14:10:00,56.56,56.59,56.53,56.53,26600.0,55.1003,55.1295,55.0711,55.0711,26600.0
2006-11-29 14:15:00,56.53,56.55,56.44,56.54,31300.0,55.0711,55.0905,54.9834,55.0808,31300.0
2006-11-29 14:20:00,56.51,56.55,56.36,56.42,101100.0,55.0516,55.0905,54.9054,54.9639,101100.0
2006-11-29 14:25:00,56.44,56.46,56.36,56.44,41600.0,54.9834,55.0029,54.9054,54.9834,41600.0
2006-11-29 14:30:00,56.43,56.53,56.41,56.5,26700.0,54.9736,55.0711,54.9542,55.0418,26700.0
2006-11-29 14:35:00,56.49,56.71,56.49,56.59,53100.0,55.0321,55.2464,55.0321,55.1295,53100.0
2006-11-29 14:40:00,56.6,56.61,56.44,56.51,48400.0,55.1392,55.149,54.9834,55.0516,48400.0
2006-11-29 14:45:00,56.5,56.57,56.48,56.56,55200.0,55.0418,55.11,55.0223,55.1003,55200.0
2006-11-29 14:50:00,56.56,56.74,56.53,56.72,31700.0,55.1003,55.2756,55.0711,55.2562,31700.0
2006-11-29 14:55:00,56.73,56.84,56.72,56.76,40100.0,55.2659,55.3731,55.2562,55.2951,40100.0
2006-11-29 15:00:00,56.76,56.82,56.55,56.78,126400.0,55.2951,55.3536,55.0905,55.3146,126400.0
2006-11-29 15:05:00,56.78,56.79,56.66,56.73,23800.0,55.3146,55.3243,55.1977,55.2659,23800.0
2006-11-29 15:10:00,56.73,56.79,56.68,56.68,41300.0,55.2659,55.3243,55.2172,55.2172,41300.0
2006-11-29 15:15:00,56.68,56.82,56.61,56.82,1070100.0,55.2172,55.3536,55.149,55.3536,1070100.0
2006-11-29 15:20:00,56.83,56.87,56.75,56.87,43400.0,55.3633,55.4023,55.2854,55.4023,43400.0
2006-11-29 15:25:00,56.89,56.9,56.73,56.81,25900.0,55.4218,55.4315,55.2659,55.3438,25900.0
2006-11-29 15:30:00,56.82,56.9,56.74,56.88,59400.0,55.3536,55.4315,55.2756,55.412,59400.0
2006-11-29 15:35:00,56.87,56.97,56.83,56.95,28200.0,55.4023,55.4997,55.3633,55.4802,28200.0
2006-11-29 15:40:00,56.97,56.97,56.86,56.86,19600.0,55.4997,55.4997,55.3925,55.3925,19600.0
2006-11-29 15:45:00,56.85,56.95,56.85,56.9,27000.0,55.3828,55.4802,55.3828,55.4315,27000.0
2006-11-29 15:50:00,56.9,56.92,56.84,56.86,34600.0,55.4315,55.451,55.3731,55.3925,34600.0
2006-11-29 15:55:00,56.86,56.88,56.73,56.85,80000.0,55.3925,55.412,55.2659,55.3828,80000.0
2006-11-30 09:30:00,56.46,56.5,56.3,56.39,93300.0,55.0029,55.0418,54.847,54.9347,93300.0
2006-11-30 09:35:00,56.38,56.75,56.33,56.33,67800.0,54.9249,55.2854,54.8762,54.8762,67800.0
2006-11-30 09:40:00,56.34,56.51,56.3,56.32,46000.0,54.886,55.0516,54.847,54.8665,46000.0
2006-11-30 09:45:00,56.31,56.33,55.97,55.99,94500.0,54.8567,54.8762,54.5255,54.545,94500.0
2006-11-30 09:50:00,55.98,56.08,55.9,56.03,114700.0,54.5352,54.6327,54.4573,54.584,114700.0
2006-11-30 09:55:00,56.03,56.05,55.97,56.04,124900.0,54.584,54.6034,54.5255,54.5937,124900.0
2006-11-30 10:00:00,56.01,56.04,55.7,55.7,91000.0,54.5645,54.5937,54.2625,54.2625,91000.0
2006-11-30 10:05:00,55.71,55.86,55.66,55.76,64100.0,54.2722,54.4183,54.2235,54.3209,64100.0
2006-11-30 10:10:00,55.74,55.88,55.72,55.84,70200.0,54.3014,54.4378,54.282,54.3989,70200.0
2006-11-30 10:15:00,55.85,55.99,55.71,55.74,53300.0,54.4086,54.545,54.2722,54.3014,53300.0
2006-11-30 10:20:00,55.74,55.87,55.73,55.77,65000.0,54.3014,54.4281,54.2917,54.3307,65000.0
2006-11-30 10:25:00,55.84,55.93,55.77,55.9,34200.0,54.3989,54.4865,54.3307,54.4573,34200.0
2006-11-30 10:30:00,55.9,56.0,55.85,55.85,37900.0,54.4573,54.5547,54.4086,54.4086,37900.0
2006-11-30 10:35:00,55.87,56.0,55.82,55.95,42400.0,54.4281,54.5547,54.3794,54.506,42400.0
2006-11-30 10:40:00,55.96,56.02,55.89,55.96,32300.0,54.5158,54.5742,54.4476,54.5158,32300.0
2006-11-30 10:45:00,55.95,56.02,55.9,55.97,61200.0,54.506,54.5742,54.4573,54.5255,61200.0
2006-11-30 10:50:00,55.97,56.05,55.94,56.01,43600.0,54.5255,54.6034,54.4963,54.5645,43600.0
2006-11-30 10:55:00,56.01,56.09,55.9,55.94,59100.0,54.5645,54.6424,54.4573,54.4963,59100.0
2006-11-30 11:00:00,55.94,56.04,55.9,55.97,28200.0,54.4963,54.5937,54.4573,54.5255,28200.0
2006-11-30 11:05:00,55.97,56.05,55.97,56.04,18500.0,54.5255,54.6034,54.5255,54.5937,18500.0
2006-11-30 11:10:00,56.02,56.05,55.95,56.05,11100.0,54.5742,54.6034,54.506,54.6034,11100.0
2006-11-30 11:15:00,56.04,56.05,55.86,55.88,25800.0,54.5937,54.6034,54.4183,54.4378,25800.0
2006-11-30 11:20:00,55.89,55.89,55.71,55.76,21500.0,54.4476,54.4476,54.2722,54.3209,21500.0
2006-11-30 11:25:00,55.77,55.95,55.77,55.95,19200.0,54.3307,54.506,54.3307,54.506,19200.0
2006-11-30 11:30:00,55.95,55.95,55.84,55.89,43200.0,54.506,54.506,54.3989,54.4476,43200.0
2006-11-30 11:35:00,55.9,55.9,55.8,55.9,72400.0,54.4573,54.4573,54.3599,54.4573,72400.0
2006-11-30 11:40:00,55.9,55.9,55.78,55.85,13400.0,54.4573,54.4573,54.3404,54.4086,13400.0
2006-11-30 11:45:00,55.85,55.9,55.8,55.82,18700.0,54.4086,54.4573,54.3599,54.3794,18700.0
2006-11-30 11:50:00,55.84,55.88,55.76,55.87,22500.0,54.3989,54.4378,54.3209,54.4281,22500.0
2006-11-30 11:55:00,55.86,55.94,55.84,55.89,30200.0,54.4183,54.4963,54.3989,54.4476,30200.0
2006-11-30 12:00:00,55.9,55.94,55.89,55.94,3100.0,54.4573,54.4963,54.4476,54.4963,3100.0
2006-11-30 12:05:00,55.93,55.98,55.9,55.96,12700.0,54.4865,54.5352,54.4573,54.5158,12700.0
2006-11-30 12:10:00,55.97,56.0,55.95,56.0,2800.0,54.5255,54.5547,54.506,54.5547,2800.0
2006-11-30 12:15:00,55.99,56.0,55.96,56.0,15100.0,54.545,54.5547,54.5158,54.5547,15100.0
2006-11-30 12:20:00,56.0,56.01,55.99,56.0,12700.0,54.5547,54.5645,54.545,54.5547,12700.0
2006-11-30 12:25:00,55.99,56.0,55.95,56.0,14000.0,54.545,54.5547,54.506,54.5547,14000.0
2006-11-30 12:30:00,56.0,56.05,56.0,56.03,19000.0,54.5547,54.6034,54.5547,54.584,19000.0
2006-11-30 12:35:00,56.03,56.03,55.98,56.01,35700.0,54.584,54.584,54.5352,54.5645,35700.0
2006-11-30 12:40:00,56.02,56.02,55.99,56.02,18500.0,54.5742,54.5742,54.545,54.5742,18500.0
2006-11-30 12:45:00,56.01,56.04,55.96,56.03,16800.0,54.5645,54.5937,54.5158,54.584,16800.0
2006-11-30 12:50:00,56.01,56.05,55.91,55.97,29600.0,54.5645,54.6034,54.4671,54.5255,29600.0
2006-11-30 12:55:00,55.95,55.98,55.9,55.91,12500.0,54.506,54.5352,54.4573,54.4671,12500.0
2006-11-30 13:00:00,55.92,55.93,55.81,55.9,42300.0,54.4768,54.4865,54.3696,54.4573,42300.0
2006-11-30 13:05:00,55.91,55.91,55.89,55.89,18300.0,54.4671,54.4671,54.4476,54.4476,18300.0
2006-11-30 13:10:00,55.88,55.97,55.88,55.97,13100.0,54.4378,54.5255,54.4378,54.5255,13100.0
2006-11-30 13:15:00,55.99,56.05,55.98,56.04,20500.0,54.545,54.6034,54.5352,54.5937,20500.0
2006-11-30 13:20:00,56.05,56.05,56.03,56.04,15700.0,54.6034,54.6034,54.584,54.5937,15700.0
2006-11-30 13:25:00,56.04,56.2,56.04,56.2,35800.0,54.5937,54.7496,54.5937,54.7496,35800.0
2006-11-30 13:30:00,56.2,56.23,56.17,56.23,25100.0,54.7496,54.7788,54.7203,54.7788,25100.0
2006-11-30 13:35:00,56.23,56.27,56.23,56.27,23000.0,54.7788,54.8178,54.7788,54.8178,23000.0
2006-11-30 13:40:00,56.26,56.27,56.14,56.19,23400.0,54.808,54.8178,54.6911,54.7398,23400.0
2006-11-30 13:45:00,56.19,56.23,56.15,56.16,13700.0,54.7398,54.7788,54.7009,54.7106,13700.0
2006-11-30 13:50:00,56.16,56.16,56.06,56.06,16600.0,54.7106,54.7106,54.6132,54.6132,16600.0
2006-11-30 13:55:00,56.06,56.07,55.86,55.86,21300.0,54.6132,54.6229,54.4183,54.4183,21300.0
2006-11-30 14:00:00,55.84,55.93,55.84,55.93,35800.0,54.3989,54.4865,54.3989,54.4865,35800.0
2006-11-30 14:05:00,55.92,55.96,55.85,55.91,35400.0,54.4768,54.5158,54.4086,54.4671,35400.0
2006-11-30 14:10:00,55.91,55.93,55.87,55.9,22400.0,54.4671,54.4865,54.4281,54.4573,22400.0
2006-11-30 14:15:00,55.88,55.9,55.76,55.82,51300.0,54.4378,54.4573,54.3209,54.3794,51300.0
2006-11-30 14:20:00,55.82,55.84,55.78,55.8,25000.0,54.3794,54.3989,54.3404,54.3599,25000.0
2006-11-30 14:25:00,55.81,55.88,55.79,55.88,53100.0,54.3696,54.4378,54.3502,54.4378,53100.0
2006-11-30 14:30:00,55.88,55.94,55.86,55.94,28100.0,54.4378,54.4963,54.4183,54.4963,28100.0
2006-11-30 14:35:00,55.94,56.1,55.94,56.09,23900.0,54.4963,54.6522,54.4963,54.6424,23900.0
2006-11-30 14:40:00,56.1,56.1,55.99,55.99,18000.0,54.6522,54.6522,54.545,54.545,18000.0
2006-11-30 14:45:00,55.99,56.03,55.98,55.99,15000.0,54.545,54.584,54.5352,54.545,15000.0
2006-11-30 14:50:00,55.99,56.03,55.97,56.03,27800.0,54.545,54.584,54.5255,54.584,27800.0
2006-11-30 14:55:00,56.03,56.04,55.97,55.98,17400.0,54.584,54.5937,54.5255,54.5352,17400.0
2006-11-30 15:00:00,55.98,56.03,55.97,56.03,12300.0,54.5352,54.584,54.5255,54.584,12300.0
2006-11-30 15:05:00,56.03,56.05,56.02,56.03,20500.0,54.584,54.6034,54.5742,54.584,20500.0
2006-11-30 15:10:00,56.03,56.08,56.02,56.08,15100.0,54.584,54.6327,54.5742,54.6327,15100.0
2006-11-30 15:15:00,56.08,56.12,56.01,56.03,27200.0,54.6327,54.6716,54.5645,54.584,27200.0
2006-11-30 15:20:00,56.03,56.12,56.03,56.09,67500.0,54.584,54.6716,54.584,54.6424,67500.0
2006-11-30 15:25:00,56.09,56.18,56.09,56.16,71100.0,54.6424,54.7301,54.6424,54.7106,71100.0
2006-11-30 15:30:00,56.16,56.18,56.11,56.12,42100.0,54.7106,54.7301,54.6619,54.6716,42100.0
2006-11-30 15:35:00,56.11,56.15,56.04,56.06,28900.0,54.6619,54.7009,54.5937,54.6132,28900.0
2006-11-30 15:40:00,56.08,56.11,56.06,56.08,33500.0,54.6327,54.6619,54.6132,54.6327,33500.0
2006-11-30 15:45:00,56.08,56.09,55.99,56.02,49900.0,54.6327,54.6424,54.545,54.5742,49900.0
2006-11-30 15:50:00,56.02,56.02,55.92,55.94,68800.0,54.5742,54.5742,54.4768,54.4963,68800.0
2006-11-30 15:55:00,55.93,55.94,55.74,55.89,202300.0,54.4865,54.4963,54.3014,54.4476,202300.0
2006-12-01 09:30:00,55.7,55.73,55.6,55.73,92900.0,54.2625,54.2917,54.1651,54.2917,92900.0
2006-12-01 09:35:00,55.75,56.07,55.7,55.87,81800.0,54.3112,54.6229,54.2625,54.4281,81800.0
2006-12-01 09:40:00,55.88,55.99,55.74,55.74,43900.0,54.4378,54.545,54.3014,54.3014,43900.0
2006-12-01 09:45:00,55.72,55.78,55.5,55.54,44100.0,54.282,54.3404,54.0676,54.1066,44100.0
2006-12-01 09:50:00,55.54,55.63,55.4,55.4,40200.0,54.1066,54.1943,53.9702,53.9702,40200.0
2006-12-01 09:55:00,55.4,55.52,55.38,55.42,43300.0,53.9702,54.0871,53.9507,53.9897,43300.0
2006-12-01 10:00:00,55.43,55.43,55.24,55.42,60700.0,53.9994,53.9994,53.8143,53.9897,60700.0
2006-12-01 10:05:00,55.38,55.43,55.0,55.0,83600.0,53.9507,53.9994,53.5805,53.5805,83600.0
2006-12-01 10:10:00,55.01,55.18,54.97,55.1,48000.0,53.5903,53.7559,53.5513,53.678,48000.0
2006-12-01 10:15:00,55.08,55.41,54.75,54.97,120400.0,53.6585,53.98,53.337,53.5513,120400.0
2006-12-01 10:20:00,54.98,55.1,54.87,55.05,39800.0,53.5611,53.678,53.4539,53.6293,39800.0
2006-12-01 10:25:00,55.05,55.07,54.75,54.77,59800.0,53.6293,53.6487,53.337,53.3565,59800.0
2006-12-01 10:30:00,54.76,54.83,54.59,54.59,60300.0,53.3467,53.4149,53.1811,53.1811,60300.0
2006-12-01 10:35:00,54.58,54.73,54.56,54.65,54200.0,53.1714,53.3175,53.1519,53.2396,54200.0
2006-12-01 10:40:00,54.7,54.74,54.63,54.7,38700.0,53.2883,53.3273,53.2201,53.2883,38700.0
2006-12-01 10:45:00,54.72,54.72,54.65,54.68,29000.0,53.3078,53.3078,53.2396,53.2688,29000.0
2006-12-01 10:50:00,54.66,54.72,54.65,54.68,31000.0,53.2493,53.3078,53.2396,53.2688,31000.0
2006-12-01 10:55:00,54.72,54.72,54.67,54.69,27200.0,53.3078,53.3078,53.2591,53.2785,27200.0
2006-12-01 11:00:00,54.69,54.69,54.57,54.58,60000.0,53.2785,53.2785,53.1616,53.1714,60000.0
2006-12-01 11:05:00,54.58,54.6,54.4,54.42,115300.0,53.1714,53.1909,52.996,53.0155,115300.0
2006-12-01 11:10:00,54.42,54.7,54.42,54.7,50600.0,53.0155,53.2883,53.0155,53.2883,50600.0
2006-12-01 11:15:00,54.7,54.78,54.67,54.72,66500.0,53.2883,53.3662,53.2591,53.3078,66500.0
2006-12-01 11:20:00,54.73,54.88,54.73,54.73,43800.0,53.3175,53.4636,53.3175,53.3175,43800.0
2006-12-01 11:25:00,54.73,54.82,54.69,54.78,26700.0,53.3175,53.4052,53.2785,53.3662,26700.0
2006-12-01 11:30:00,54.79,54.81,54.7,54.77,23200.0,53.376,53.3954,53.2883,53.3565,23200.0
2006-12-01 11:35:00,54.77,54.78,54.76,54.77,16600.0,53.3565,53.3662,53.3467,53.3565,16600.0
2006-12-01 11:40:00,54.77,54.78,54.71,54.77,30800.0,53.3565,53.3662,53.298,53.3565,30800.0
2006-12-01 11:45:00,54.76,54.83,54.71,54.8,75200.0,53.3467,53.4149,53.298,53.3857,75200.0
2006-12-01 11:50:00,54.78,55.0,54.78,54.95,51000.0,53.3662,53.5805,53.3662,53.5318,51000.0
2006-12-01 11:55:00,54.95,55.1,54.95,55.02,26600.0,53.5318,53.678,53.5318,53.6,26600.0
2006-12-01 12:00:00,55.02,55.05,54.89,54.91,31200.0,53.6,53.6293,53.4734,53.4929,31200.0
2006-12-01 12:05:00,54.92,54.96,54.85,54.92,24500.0,53.5026,53.5416,53.4344,53.5026,24500.0
2006-12-01 12:10:00,54.93,54.93,54.85,54.87,22000.0,53.5123,53.5123,53.4344,53.4539,22000.0
2006-12-01 12:15:00,54.84,54.95,54.84,54.95,20400.0,53.4247,53.5318,53.4247,53.5318,20400.0
2006-12-01 12:20:00,54.96,55.02,54.95,54.98,22300.0,53.5416,53.6,53.5318,53.5611,22300.0
2006-12-01 12:25:00,54.99,55.0,54.9,55.0,24600.0,53.5708,53.5805,53.4831,53.5805,24600.0
2006-12-01 12:30:00,55.0,55.02,54.94,54.95,24300.0,53.5805,53.6,53.5221,53.5318,24300.0
2006-12-01 12:35:00,54.94,54.94,54.81,54.89,34200.0,53.5221,53.5221,53.3954,53.4734,34200.0
2006-12-01 12:40:00,54.88,54.89,54.81,54.84,17000.0,53.4636,53.4734,53.3954,53.4247,17000.0
2006-12-01 12:45:00,54.84,54.91,54.83,54.88,24500.0,53.4247,53.4929,53.4149,53.4636,24500.0
2006-12-01 12:50:00,54.9,54.91,54.88,54.91,10600.0,53.4831,53.4929,53.4636,53.4929,10600.0
2006-12-01 12:55:00,54.9,54.91,54.88,54.9,12100.0,53.4831,53.4929,53.4636,53.4831,12100.0
2006-12-01 13:00:00,54.89,54.89,54.68,54.72,33800.0,53.4734,53.4734,53.2688,53.3078,33800.0
2006-12-01 13:05:00,54.75,54.75,54.61,54.64,32600.0,53.337,53.337,53.2006,53.2298,32600.0
2006-12-01 13:10:00,54.64,54.76,54.61,54.71,19500.0,53.2298,53.3467,53.2006,53.298,19500.0
2006-12-01 13:15:00,54.73,54.74,54.63,54.69,14700.0,53.3175,53.3273,53.2201,53.2785,14700.0
2006-12-01 13:20:00,54.69,54.72,54.6,54.64,18400.0,53.2785,53.3078,53.1909,53.2298,18400.0
2006-12-01 13:25:00,54.67,54.72,54.58,54.6,11400.0,53.2591,53.3078,53.1714,53.1909,11400.0
2006-12-01 13:30:00,54.59,54.63,54.56,54.62,32700.0,53.1811,53.2201,53.1519,53.2103,32700.0
2006-12-01 13:35:00,54.62,54.65,54.56,54.63,23500.0,53.2103,53.2396,53.1519,53.2201,23500.0
2006-12-01 13:40:00,54.65,54.8,54.62,54.76,23200.0,53.2396,53.3857,53.2103,53.3467,23200.0
2006-12-01 13:45:00,54.76,54.81,54.73,54.76,28500.0,53.3467,53.3954,53.3175,53.3467,28500.0
2006-12-01 13:50:00,54.77,54.79,54.69,54.75,24200.0,53.3565,53.376,53.2785,53.337,24200.0
2006-12-01 13:55:00,54.75,54.92,54.74,54.87,9100.0,53.337,53.5026,53.3273,53.4539,9100.0
2006-12-01 14:00:00,54.88,54.95,54.72,54.78,33800.0,53.4636,53.5318,53.3078,53.3662,33800.0
2006-12-01 14:05:00,54.79,54.83,54.66,54.79,27200.0,53.376,53.4149,53.2493,53.376,27200.0
2006-12-01 14:10:00,54.79,54.89,54.72,54.75,30400.0,53.376,53.4734,53.3078,53.337,30400.0
2006-12-01 14:15:00,54.76,54.81,54.69,54.75,38600.0,53.3467,53.3954,53.2785,53.337,38600.0
2006-12-01 14:20:00,54.75,54.8,54.71,54.8,14900.0,53.337,53.3857,53.298,53.3857,14900.0
2006-12-01 14:25:00,54.8,54.82,54.67,54.75,26600.0,53.3857,53.4052,53.2591,53.337,26600.0
2006-12-01 14:30:00,54.77,54.77,54.53,54.6,29400.0,53.3565,53.3565,53.1227,53.1909,29400.0
2006-12-01 14:35:00,54.61,54.68,54.49,54.58,86400.0,53.2006,53.2688,53.0837,53.1714,86400.0
2006-12-01 14:40:00,54.58,54.58,54.49,54.51,43200.0,53.1714,53.1714,53.0837,53.1032,43200.0
2006-12-01 14:45:00,54.51,54.51,54.44,54.48,28100.0,53.1032,53.1032,53.035,53.074,28100.0
2006-12-01 14:50:00,54.48,54.57,54.46,54.55,41600.0,53.074,53.1616,53.0545,53.1422,41600.0
2006-12-01 14:55:00,54.57,54.58,54.5,54.58,16800.0,53.1616,53.1714,53.0934,53.1714,16800.0
2006-12-01 15:00:00,54.59,54.63,54.53,54.61,65500.0,53.1811,53.2201,53.1227,53.2006,65500.0
2006-12-01 15:05:00,54.62,54.84,54.62,54.74,60400.0,53.2103,53.4247,53.2103,53.3273,60400.0
2006-12-01 15:10:00,54.76,54.83,54.66,54.77,49300.0,53.3467,53.4149,53.2493,53.3565,49300.0
2006-12-01 15:15:00,54.77,54.82,54.73,54.8,23500.0,53.3565,53.4052,53.3175,53.3857,23500.0
2006-12-01 15:20:00,54.82,54.87,54.75,54.85,38000.0,53.4052,53.4539,53.337,53.4344,38000.0
2006-12-01 15:25:00,54.84,54.89,54.84,54.87,32800.0,53.4247,53.4734,53.4247,53.4539,32800.0
2006-12-01 15:30:00,54.87,54.9,54.8,54.86,35200.0,53.4539,53.4831,53.3857,53.4442,35200.0
2006-12-01 15:35:00,54.86,54.93,54.84,54.9,28900.0,53.4442,53.5123,53.4247,53.4831,28900.0
2006-12-01 15:40:00,54.9,55.05,54.9,55.05,41400.0,53.4831,53.6293,53.4831,53.6293,41400.0
2006-12-01 15:45:00,55.06,55.13,55.02,55.1,54800.0,53.639,53.7072,53.6,53.678,54800.0
2006-12-01 15:50:00,55.11,55.34,55.09,55.33,168700.0,53.6877,53.9118,53.6682,53.902,168700.0
2006-12-01 15:55:00,55.32,55.32,55.15,55.18,152300.0,53.8923,53.8923,53.7267,53.7559,152300.0
2006-12-04 09:30:00,55.41,55.71,55.23,55.67,107800.0,53.98,54.2722,53.8046,54.2332,107800.0
2006-12-04 09:35:00,55.67,56.0,55.66,55.98,41900.0,54.2332,54.5547,54.2235,54.5352,41900.0
2006-12-04 09:40:00,55.97,56.05,55.6,55.87,42500.0,54.5255,54.6034,54.1651,54.4281,42500.0
2006-12-04 09:45:00,55.86,55.93,55.8,55.92,30400.0,54.4183,54.4865,54.3599,54.4768,30400.0
2006-12-04 09:50:00,55.92,56.06,55.83,55.93,40800.0,54.4768,54.6132,54.3891,54.4865,40800.0
2006-12-04 09:55:00,55.93,55.98,55.82,55.88,18100.0,54.4865,54.5352,54.3794,54.4378,18100.0
2006-12-04 10:00:00,55.86,56.06,55.78,55.94,52100.0,54.4183,54.6132,54.3404,54.4963,52100.0
2006-12-04 10:05:00,55.94,56.2,55.88,56.19,69500.0,54.4963,54.7496,54.4378,54.7398,69500.0
2006-12-04 10:10:00,56.19,56.3,56.14,56.3,186400.0,54.7398,54.847,54.6911,54.847,186400.0
2006-12-04 10:15:00,56.3,56.36,56.25,56.3,67200.0,54.847,54.9054,54.7983,54.847,67200.0
2006-12-04 10:20:00,56.31,56.38,56.26,56.29,65900.0,54.8567,54.9249,54.808,54.8372,65900.0
2006-12-04 10:25:00,56.29,56.37,56.28,56.37,28600.0,54.8372,54.9152,54.8275,54.9152,28600.0
2006-12-04 10:30:00,56.36,56.36,56.25,56.26,20400.0,54.9054,54.9054,54.7983,54.808,20400.0
2006-12-04 10:35:00,56.27,56.27,56.02,56.05,35900.0,54.8178,54.8178,54.5742,54.6034,35900.0
2006-12-04 10:40:00,56.02,56.25,55.98,56.25,31700.0,54.5742,54.7983,54.5352,54.7983,31700.0
2006-12-04 10:45:00,56.25,56.34,56.24,56.28,21700.0,54.7983,54.886,54.7885,54.8275,21700.0
2006-12-04 10:50:00,56.28,56.33,56.25,56.3,59700.0,54.8275,54.8762,54.7983,54.847,59700.0
2006-12-04 10:55:00,56.3,56.36,56.29,56.34,52500.0,54.847,54.9054,54.8372,54.886,52500.0
2006-12-04 11:00:00,56.33,56.35,56.29,56.3,15700.0,54.8762,54.8957,54.8372,54.847,15700.0
2006-12-04 11:05:00,56.34,56.49,56.31,56.48,54300.0,54.886,55.0321,54.8567,55.0223,54300.0
2006-12-04 11:10:00,56.5,56.61,56.47,56.6,60700.0,55.0418,55.149,55.0126,55.1392,60700.0
2006-12-04 11:15:00,56.61,56.68,56.45,56.49,40800.0,55.149,55.2172,54.9931,55.0321,40800.0
2006-12-04 11:20:00,56.52,56.53,56.46,56.47,28000.0,55.0613,55.0711,55.0029,55.0126,28000.0
2006-12-04 11:25:00,56.47,56.5,56.44,56.46,25700.0,55.0126,55.0418,54.9834,55.0029,25700.0
2006-12-04 11:30:00,56.45,56.5,56.45,56.5,11700.0,54.9931,55.0418,54.9931,55.0418,11700.0
2006-12-04 11:35:00,56.49,56.5,56.38,56.4,26300.0,55.0321,55.0418,54.9249,54.9444,26300.0
2006-12-04 11:40:00,56.39,56.39,56.3,56.3,16700.0,54.9347,54.9347,54.847,54.847,16700.0
2006-12-04 11:45:00,56.3,56.42,56.3,56.35,13600.0,54.847,54.9639,54.847,54.8957,13600.0
2006-12-04 11:50:00,56.38,56.38,56.29,56.33,9000.0,54.9249,54.9249,54.8372,54.8762,9000.0
2006-12-04 11:55:00,56.33,56.4,56.31,56.34,6800.0,54.8762,54.9444,54.8567,54.886,6800.0
2006-12-04 12:00:00,56.34,56.46,56.33,56.45,17700.0,54.886,55.0029,54.8762,54.9931,17700.0
2006-12-04 12:05:00,56.46,56.48,56.42,56.42,14300.0,55.0029,55.0223,54.9639,54.9639,14300.0
2006-12-04 12:10:00,56.42,56.43,56.34,56.37,10500.0,54.9639,54.9736,54.886,54.9152,10500.0
2006-12-04 12:15:00,56.37,56.46,56.37,56.45,18300.0,54.9152,55.0029,54.9152,54.9931,18300.0
2006-12-04 12:20:00,56.45,56.5,56.44,56.5,12400.0,54.9931,55.0418,54.9834,55.0418,12400.0
2006-12-04 12:25:00,56.49,56.52,56.48,56.48,16000.0,55.0321,55.0613,55.0223,55.0223,16000.0
2006-12-04 12:30:00,56.46,56.5,56.43,56.48,17100.0,55.0029,55.0418,54.9736,55.0223,17100.0
2006-12-04 12:35:00,56.47,56.6,56.47,56.56,11800.0,55.0126,55.1392,55.0126,55.1003,11800.0
2006-12-04 12:40:00,56.55,56.58,56.53,56.54,15000.0,55.0905,55.1198,55.0711,55.0808,15000.0
2006-12-04 12:45:00,56.54,56.54,56.39,56.4,21400.0,55.0808,55.0808,54.9347,54.9444,21400.0
2006-12-04 12:50:00,56.4,56.51,56.39,56.39,21200.0,54.9444,55.0516,54.9347,54.9347,21200.0
2006-12-04 12:55:00,56.4,56.41,56.39,56.41,8800.0,54.9444,54.9542,54.9347,54.9542,8800.0
2006-12-04 13:00:00,56.41,56.42,56.39,56.4,11800.0,54.9542,54.9639,54.9347,54.9444,11800.0
2006-12-04 13:05:00,56.4,56.46,56.39,56.39,13800.0,54.9444,55.0029,54.9347,54.9347,13800.0
2006-12-04 13:10:00,56.4,56.41,56.29,56.34,14000.0,54.9444,54.9542,54.8372,54.886,14000.0
2006-12-04 13:15:00,56.34,56.34,56.24,56.24,8500.0,54.886,54.886,54.7885,54.7885,8500.0
2006-12-04 13:20:00,56.24,56.28,56.22,56.26,29200.0,54.7885,54.8275,54.7691,54.808,29200.0
2006-12-04 13:25:00,56.25,56.26,56.23,56.24,18900.0,54.7983,54.808,54.7788,54.7885,18900.0
2006-12-04 13:30:00,56.23,56.24,56.12,56.24,37900.0,54.7788,54.7885,54.6716,54.7885,37900.0
2006-12-04 13:35:00,56.24,56.26,56.2,56.25,32000.0,54.7885,54.808,54.7496,54.7983,32000.0
2006-12-04 13:40:00,56.26,56.3,56.23,56.29,64000.0,54.808,54.847,54.7788,54.8372,64000.0
2006-12-04 13:45:00,56.29,56.29,56.23,56.26,50700.0,54.8372,54.8372,54.7788,54.808,50700.0
2006-12-04 13:50:00,56.26,56.29,56.23,56.28,31000.0,54.808,54.8372,54.7788,54.8275,31000.0
2006-12-04 13:55:00,56.28,56.28,56.22,56.27,49200.0,54.8275,54.8275,54.7691,54.8178,49200.0
2006-12-04 14:00:00,56.26,56.28,56.22,56.26,41300.0,54.808,54.8275,54.7691,54.808,41300.0
2006-12-04 14:05:00,56.27,56.29,56.25,56.26,25300.0,54.8178,54.8372,54.7983,54.808,25300.0
2006-12-04 14:10:00,56.25,56.29,56.25,56.26,44500.0,54.7983,54.8372,54.7983,54.808,44500.0
2006-12-04 14:15:00,56.27,56.29,56.24,56.28,17700.0,54.8178,54.8372,54.7885,54.8275,17700.0
2006-12-04 14:20:00,56.26,56.29,56.14,56.14,25100.0,54.808,54.8372,54.6911,54.6911,25100.0
2006-12-04 14:25:00,56.14,56.28,56.14,56.27,19800.0,54.6911,54.8275,54.6911,54.8178,19800.0
2006-12-04 14:30:00,56.28,56.31,56.28,56.3,22900.0,54.8275,54.8567,54.8275,54.847,22900.0
2006-12-04 14:35:00,56.28,56.3,56.24,56.25,22300.0,54.8275,54.847,54.7885,54.7983,22300.0
2006-12-04 14:40:00,56.24,56.28,56.21,56.23,42700.0,54.7885,54.8275,54.7593,54.7788,42700.0
2006-12-04 14:45:00,56.22,56.27,56.22,56.25,12500.0,54.7691,54.8178,54.7691,54.7983,12500.0
2006-12-04 14:50:00,56.24,56.26,56.23,56.25,16300.0,54.7885,54.808,54.7788,54.7983,16300.0
2006-12-04 14:55:00,56.25,56.26,56.23,56.25,16600.0,54.7983,54.808,54.7788,54.7983,16600.0
2006-12-04 15:00:00,56.25,56.28,56.17,56.17,26100.0,54.7983,54.8275,54.7203,54.7203,26100.0
2006-12-04 15:05:00,56.18,56.21,56.07,56.13,37200.0,54.7301,54.7593,54.6229,54.6814,37200.0
2006-12-04 15:10:00,56.13,56.22,56.1,56.17,36200.0,54.6814,54.7691,54.6522,54.7203,36200.0
2006-12-04 15:15:00,56.17,56.25,56.17,56.23,47800.0,54.7203,54.7983,54.7203,54.7788,47800.0
2006-12-04 15:20:00,56.22,56.25,56.18,56.23,34200.0,54.7691,54.7983,54.7301,54.7788,34200.0
2006-12-04 15:25:00,56.24,56.25,56.2,56.23,17800.0,54.7885,54.7983,54.7496,54.7788,17800.0
2006-12-04 15:30:00,56.24,56.25,56.14,56.25,30000.0,54.7885,54.7983,54.6911,54.7983,30000.0
2006-12-04 15:35:00,56.23,56.25,56.22,56.24,27600.0,54.7788,54.7983,54.7691,54.7885,27600.0
2006-12-04 15:40:00,56.25,56.25,56.2,56.21,60400.0,54.7983,54.7983,54.7496,54.7593,60400.0
2006-12-04 15:45:00,56.2,56.2,56.12,56.12,44700.0,54.7496,54.7496,54.6716,54.6716,44700.0
2006-12-04 15:50:00,56.13,56.22,56.1,56.12,80400.0,54.6814,54.7691,54.6522,54.6716,80400.0
2006-12-04 15:55:00,56.12,56.2,56.0,56.2,180300.0,54.6716,54.7496,54.5547,54.7496,180300.0
2006-12-05 09:30:00,56.49,56.67,56.13,56.22,122200.0,55.0321,55.2074,54.6814,54.7691,122200.0
2006-12-05 09:35:00,56.17,56.17,55.5,55.71,99300.0,54.7203,54.7203,54.0676,54.2722,99300.0
2006-12-05 09:40:00,55.75,55.82,55.51,55.62,42600.0,54.3112,54.3794,54.0774,54.1845,42600.0
2006-12-05 09:45:00,55.58,55.58,55.29,55.29,85300.0,54.1456,54.1456,53.8631,53.8631,85300.0
2006-12-05 09:50:00,55.28,55.46,55.15,55.18,58200.0,53.8533,54.0287,53.7267,53.7559,58200.0
2006-12-05 09:55:00,55.18,55.44,55.18,55.27,31500.0,53.7559,54.0092,53.7559,53.8436,31500.0
2006-12-05 10:00:00,55.28,55.56,55.27,55.56,205300.0,53.8533,54.1261,53.8436,54.1261,205300.0
2006-12-05 10:05:00,55.56,55.62,55.45,55.57,50400.0,54.1261,54.1845,54.0189,54.1358,50400.0
2006-12-05 10:10:00,55.57,55.63,55.48,55.61,51300.0,54.1358,54.1943,54.0482,54.1748,51300.0
2006-12-05 10:15:00,55.64,55.74,55.62,55.63,67000.0,54.204,54.3014,54.1845,54.1943,67000.0
2006-12-05 10:20:00,55.64,55.67,55.41,55.43,28000.0,54.204,54.2332,53.98,53.9994,28000.0
2006-12-05 10:25:00,55.4,55.42,55.16,55.16,32100.0,53.9702,53.9897,53.7364,53.7364,32100.0
2006-12-05 10:30:00,55.19,55.34,55.15,55.24,74100.0,53.7656,53.9118,53.7267,53.8143,74100.0
2006-12-05 10:35:00,55.23,55.26,55.15,55.19,76600.0,53.8046,53.8338,53.7267,53.7656,76600.0
2006-12-05 10:40:00,55.17,55.18,54.95,54.98,137600.0,53.7462,53.7559,53.5318,53.5611,137600.0
2006-12-05 10:45:00,54.99,55.09,54.98,54.99,71100.0,53.5708,53.6682,53.5611,53.5708,71100.0
2006-12-05 10:50:00,55.0,55.06,54.95,55.0,79400.0,53.5805,53.639,53.5318,53.5805,79400.0
2006-12-05 10:55:00,55.0,55.01,54.95,54.95,58700.0,53.5805,53.5903,53.5318,53.5318,58700.0
2006-12-05 11:00:00,54.97,55.08,54.89,54.94,65700.0,53.5513,53.6585,53.4734,53.5221,65700.0
2006-12-05 11:05:00,54.94,54.96,54.84,54.88,80200.0,53.5221,53.5416,53.4247,53.4636,80200.0
2006-12-05 11:10:00,54.86,54.94,54.85,54.92,99700.0,53.4442,53.5221,53.4344,53.5026,99700.0
2006-12-05 11:15:00,54.93,54.93,54.87,54.88,38400.0,53.5123,53.5123,53.4539,53.4636,38400.0
2006-12-05 11:20:00,54.89,54.9,54.8,54.83,58800.0,53.4734,53.4831,53.3857,53.4149,58800.0
2006-12-05 11:25:00,54.82,54.87,54.8,54.85,60900.0,53.4052,53.4539,53.3857,53.4344,60900.0
2006-12-05 11:30:00,54.85,54.88,54.78,54.81,68400.0,53.4344,53.4636,53.3662,53.3954,68400.0
2006-12-05 11:35:00,54.81,54.81,54.69,54.73,50600.0,53.3954,53.3954,53.2785,53.3175,50600.0
2006-12-05 11:40:00,54.72,54.8,54.72,54.78,43700.0,53.3078,53.3857,53.3078,53.3662,43700.0
2006-12-05 11:45:00,54.77,54.78,54.68,54.73,29200.0,53.3565,53.3662,53.2688,53.3175,29200.0
2006-12-05 11:50:00,54.73,54.77,54.68,54.68,46500.0,53.3175,53.3565,53.2688,53.2688,46500.0
2006-12-05 11:55:00,54.69,54.73,54.59,54.6,60400.0,53.2785,53.3175,53.1811,53.1909,60400.0
2006-12-05 12:00:00,54.6,54.61,54.52,54.52,50000.0,53.1909,53.2006,53.1129,53.1129,50000.0
2006-12-05 12:05:00,54.54,54.58,54.42,54.53,153200.0,53.1324,53.1714,53.0155,53.1227,153200.0
2006-12-05 12:10:00,54.53,54.61,54.53,54.6,66300.0,53.1227,53.2006,53.1227,53.1909,66300.0
2006-12-05 12:15:00,54.6,54.65,54.5,54.59,355600.0,53.1909,53.2396,53.0934,53.1811,355600.0
2006-12-05 12:20:00,54.59,54.7,54.54,54.59,49300.0,53.1811,53.2883,53.1324,53.1811,49300.0
2006-12-05 12:25:00,54.58,54.62,54.57,54.6,69100.0,53.1714,53.2103,53.1616,53.1909,69100.0
2006-12-05 12:30:00,54.58,54.7,54.56,54.67,84100.0,53.1714,53.2883,53.1519,53.2591,84100.0
2006-12-05 12:35:00,54.66,54.69,54.63,54.68,45400.0,53.2493,53.2785,53.2201,53.2688,45400.0
2006-12-05 12:40:00,54.68,54.69,54.65,54.68,202700.0,53.2688,53.2785,53.2396,53.2688,202700.0
2006-12-05 12:45:00,54.69,54.69,54.61,54.63,39300.0,53.2785,53.2785,53.2006,53.2201,39300.0
2006-12-05 12:50:00,54.64,54.75,54.6,54.73,297800.0,53.2298,53.337,53.1909,53.3175,297800.0
2006-12-05 12:55:00,54.73,54.75,54.6,54.74,46800.0,53.3175,53.337,53.1909,53.3273,46800.0
2006-12-05 13:00:00,54.75,54.89,54.73,54.89,217300.0,53.337,53.4734,53.3175,53.4734,217300.0
2006-12-05 13:05:00,54.89,55.07,54.89,54.98,165600.0,53.4734,53.6487,53.4734,53.5611,165600.0
2006-12-05 13:10:00,54.97,54.97,54.9,54.93,20900.0,53.5513,53.5513,53.4831,53.5123,20900.0
2006-12-05 13:15:00,54.93,55.24,54.9,55.2,239200.0,53.5123,53.8143,53.4831,53.7754,239200.0
2006-12-05 13:20:00,55.19,55.2,54.9,54.9,50300.0,53.7656,53.7754,53.4831,53.4831,50300.0
2006-12-05 13:25:00,54.9,54.95,54.86,54.91,7700.0,53.4831,53.5318,53.4442,53.4929,7700.0
2006-12-05 13:30:00,54.91,54.98,54.5,54.95,43400.0,53.4929,53.5611,53.0934,53.5318,43400.0
2006-12-05 13:35:00,54.96,55.0,54.94,54.95,33800.0,53.5416,53.5805,53.5221,53.5318,33800.0
2006-12-05 13:40:00,54.96,54.99,54.93,54.96,26400.0,53.5416,53.5708,53.5123,53.5416,26400.0
2006-12-05 13:45:00,54.95,55.0,54.95,54.96,24800.0,53.5318,53.5805,53.5318,53.5416,24800.0
2006-12-05 13:50:00,54.96,54.97,54.92,54.94,9500.0,53.5416,53.5513,53.5026,53.5221,9500.0
2006-12-05 13:55:00,54.94,54.96,54.78,54.94,31000.0,53.5221,53.5416,53.3662,53.5221,31000.0
2006-12-05 14:00:00,54.94,54.94,54.87,54.88,30100.0,53.5221,53.5221,53.4539,53.4636,30100.0
2006-12-05 14:05:00,54.87,55.0,54.87,55.0,42000.0,53.4539,53.5805,53.4539,53.5805,42000.0
2006-12-05 14:10:00,55.0,55.0,54.94,54.94,28600.0,53.5805,53.5805,53.5221,53.5221,28600.0
2006-12-05 14:15:00,54.95,55.02,54.95,55.0,36500.0,53.5318,53.6,53.5318,53.5805,36500.0
2006-12-05 14:20:00,55.0,55.08,55.0,55.04,65200.0,53.5805,53.6585,53.5805,53.6195,65200.0
2006-12-05 14:25:00,55.05,55.15,55.04,55.14,35000.0,53.6293,53.7267,53.6195,53.7169,35000.0
2006-12-05 14:30:00,55.13,55.15,55.01,55.06,35600.0,53.7072,53.7267,53.5903,53.639,35600.0
2006-12-05 14:35:00,55.07,55.1,55.03,55.09,17000.0,53.6487,53.678,53.6098,53.6682,17000.0
2006-12-05 14:40:00,55.1,55.13,55.05,55.06,29700.0,53.678,53.7072,53.6293,53.639,29700.0
2006-12-05 14:45:00,55.06,55.11,54.87,54.87,61500.0,53.639,53.6877,53.4539,53.4539,61500.0
2006-12-05 14:50:00,54.87,54.91,54.76,54.89,48500.0,53.4539,53.4929,53.3467,53.4734,48500.0
2006-12-05 14:55:00,54.91,54.92,54.83,54.84,17700.0,53.4929,53.5026,53.4149,53.4247,17700.0
2006-12-05 15:00:00,54.84,54.92,54.84,54.91,27600.0,53.4247,53.5026,53.4247,53.4929,27600.0
2006-12-05 15:05:00,54.92,54.95,54.9,54.95,16200.0,53.5026,53.5318,53.4831,53.5318,16200.0
2006-12-05 15:10:00,54.94,55.0,54.9,54.99,31700.0,53.5221,53.5805,53.4831,53.5708,31700.0
2006-12-05 15:15:00,55.0,55.0,54.87,54.94,35500.0,53.5805,53.5805,53.4539,53.5221,35500.0
2006-12-05 15:20:00,54.94,54.96,54.9,54.91,29200.0,53.5221,53.5416,53.4831,53.4929,29200.0
2006-12-05 15:25:00,54.91,55.04,54.87,55.0,254500.0,53.4929,53.6195,53.4539,53.5805,254500.0
2006-12-05 15:30:00,55.0,55.04,54.99,55.03,164400.0,53.5805,53.6195,53.5708,53.6098,164400.0
2006-12-05 15:35:00,55.03,55.15,55.01,55.14,86200.0,53.6098,53.7267,53.5903,53.7169,86200.0
2006-12-05 15:40:00,55.14,55.17,55.1,55.16,80000.0,53.7169,53.7462,53.678,53.7364,80000.0
2006-12-05 15:45:00,55.16,55.23,55.15,55.22,118300.0,53.7364,53.8046,53.7267,53.7949,118300.0
2006-12-05 15:50:00,55.21,55.32,55.21,55.31,263500.0,53.7851,53.8923,53.7851,53.8825,263500.0
2006-12-05 15:55:00,55.3,55.41,55.3,55.32,307500.0,53.8728,53.98,53.8728,53.8923,307500.0
2006-12-06 09:30:00,55.25,55.25,54.5,54.53,85600.0,53.8241,53.8241,53.0934,53.1227,85600.0
2006-12-06 09:35:00,54.54,54.64,54.52,54.53,158400.0,53.1324,53.2298,53.1129,53.1227,158400.0
2006-12-06 09:40:00,54.52,54.79,54.46,54.49,131500.0,53.1129,53.376,53.0545,53.0837,131500.0
2006-12-06 09:45:00,54.49,54.5,54.4,54.5,29400.0,53.0837,53.0934,52.996,53.0934,29400.0
2006-12-06 09:50:00,54.5,54.69,54.4,54.61,58700.0,53.0934,53.2785,52.996,53.2006,58700.0
2006-12-06 09:55:00,54.66,54.89,54.51,54.65,84800.0,53.2493,53.4734,53.1032,53.2396,84800.0
2006-12-06 10:00:00,54.67,54.81,54.5,54.7,43200.0,53.2591,53.3954,53.0934,53.2883,43200.0
2006-12-06 10:05:00,54.69,54.72,54.5,54.57,22500.0,53.2785,53.3078,53.0934,53.1616,22500.0
2006-12-06 10:10:00,54.55,54.83,54.55,54.58,31700.0,53.1422,53.4149,53.1422,53.1714,31700.0
2006-12-06 10:15:00,54.6,54.6,54.55,54.59,28000.0,53.1909,53.1909,53.1422,53.1811,28000.0
2006-12-06 10:20:00,54.57,54.61,54.54,54.6,39300.0,53.1616,53.2006,53.1324,53.1909,39300.0
2006-12-06 10:25:00,54.61,54.74,54.58,54.74,33800.0,53.2006,53.3273,53.1714,53.3273,33800.0
2006-12-06 10:30:00,54.72,54.89,54.7,54.89,40600.0,53.3078,53.4734,53.2883,53.4734,40600.0
2006-12-06 10:35:00,54.9,55.0,54.76,54.8,40400.0,53.4831,53.5805,53.3467,53.3857,40400.0
2006-12-06 10:40:00,54.8,54.8,54.71,54.75,18300.0,53.3857,53.3857,53.298,53.337,18300.0
2006-12-06 10:45:00,54.74,54.8,54.7,54.76,19600.0,53.3273,53.3857,53.2883,53.3467,19600.0
2006-12-06 10:50:00,54.76,54.78,54.66,54.71,13400.0,53.3467,53.3662,53.2493,53.298,13400.0
2006-12-06 10:55:00,54.68,54.68,54.43,54.43,47200.0,53.2688,53.2688,53.0253,53.0253,47200.0
2006-12-06 11:00:00,54.43,54.55,54.42,54.52,22800.0,53.0253,53.1422,53.0155,53.1129,22800.0
2006-12-06 11:05:00,54.51,54.55,54.32,54.32,44900.0,53.1032,53.1422,52.9181,52.9181,44900.0
2006-12-06 11:10:00,54.31,54.41,54.3,54.38,49000.0,52.9083,53.0058,52.8986,52.9765,49000.0
2006-12-06 11:15:00,54.37,54.55,54.36,54.54,26600.0,52.9668,53.1422,52.9571,53.1324,26600.0
2006-12-06 11:20:00,54.56,54.58,54.46,54.5,29400.0,53.1519,53.1714,53.0545,53.0934,29400.0
2006-12-06 11:25:00,54.54,54.54,54.47,54.47,16600.0,53.1324,53.1324,53.0642,53.0642,16600.0
2006-12-06 11:30:00,54.47,54.52,54.47,54.5,12600.0,53.0642,53.1129,53.0642,53.0934,12600.0
2006-12-06 11:35:00,54.5,54.52,54.49,54.5,21200.0,53.0934,53.1129,53.0837,53.0934,21200.0
2006-12-06 11:40:00,54.49,54.5,54.39,54.4,14500.0,53.0837,53.0934,52.9863,52.996,14500.0
2006-12-06 11:45:00,54.4,54.47,54.39,54.47,11800.0,52.996,53.0642,52.9863,53.0642,11800.0
2006-12-06 11:50:00,54.45,54.5,54.4,54.46,16300.0,53.0447,53.0934,52.996,53.0545,16300.0
2006-12-06 11:55:00,54.46,54.5,54.44,54.44,10500.0,53.0545,53.0934,53.035,53.035,10500.0
2006-12-06 12:00:00,54.43,54.49,54.38,54.47,14500.0,53.0253,53.0837,52.9765,53.0642,14500.0
2006-12-06 12:05:00,54.47,54.48,54.42,54.43,18300.0,53.0642,53.074,53.0155,53.0253,18300.0
2006-12-06 12:10:00,54.43,54.5,54.4,54.49,37500.0,53.0253,53.0934,52.996,53.0837,37500.0
2006-12-06 12:15:00,54.48,54.52,54.48,54.5,25600.0,53.074,53.1129,53.074,53.0934,25600.0
2006-12-06 12:20:00,54.5,54.5,54.38,54.4,24200.0,53.0934,53.0934,52.9765,52.996,24200.0
2006-12-06 12:25:00,54.4,54.45,54.39,54.45,16400.0,52.996,53.0447,52.9863,53.0447,16400.0
2006-12-06 12:30:00,54.45,54.48,54.44,54.45,5600.0,53.0447,53.074,53.035,53.0447,5600.0
2006-12-06 12:35:00,54.47,54.49,54.44,54.48,17500.0,53.0642,53.0837,53.035,53.074,17500.0
2006-12-06 12:40:00,54.48,54.5,54.39,54.42,26600.0,53.074,53.0934,52.9863,53.0155,26600.0
2006-12-06 12:45:00,54.43,54.47,54.43,54.45,14600.0,53.0253,53.0642,53.0253,53.0447,14600.0
2006-12-06 12:50:00,54.45,54.5,54.45,54.5,10900.0,53.0447,53.0934,53.0447,53.0934,10900.0
2006-12-06 12:55:00,54.5,54.52,54.5,54.5,12100.0,53.0934,53.1129,53.0934,53.0934,12100.0
2006-12-06 13:00:00,54.5,54.57,54.5,54.55,17400.0,53.0934,53.1616,53.0934,53.1422,17400.0
2006-12-06 13:05:00,54.56,54.6,54.49,54.5,39200.0,53.1519,53.1909,53.0837,53.0934,39200.0
2006-12-06 13:10:00,54.5,54.5,54.45,54.47,9600.0,53.0934,53.0934,53.0447,53.0642,9600.0
2006-12-06 13:15:00,54.47,54.47,54.36,54.38,19200.0,53.0642,53.0642,52.9571,52.9765,19200.0
2006-12-06 13:20:00,54.38,54.42,54.37,54.41,15900.0,52.9765,53.0155,52.9668,53.0058,15900.0
2006-12-06 13:25:00,54.41,54.42,54.39,54.4,17900.0,53.0058,53.0155,52.9863,52.996,17900.0
2006-12-06 13:30:00,54.41,54.43,54.39,54.43,17800.0,53.0058,53.0253,52.9863,53.0253,17800.0
2006-12-06 13:35:00,54.44,54.44,54.37,54.41,35700.0,53.035,53.035,52.9668,53.0058,35700.0
2006-12-06 13:40:00,54.41,54.43,54.36,54.4,16100.0,53.0058,53.0253,52.9571,52.996,16100.0
2006-12-06 13:45:00,54.41,54.41,54.39,54.4,65200.0,53.0058,53.0058,52.9863,52.996,65200.0
2006-12-06 13:50:00,54.4,54.4,54.38,54.4,170500.0,52.996,52.996,52.9765,52.996,170500.0
2006-12-06 13:55:00,54.4,54.4,54.35,54.4,42100.0,52.996,52.996,52.9473,52.996,42100.0
2006-12-06 14:00:00,54.4,54.4,54.39,54.4,30000.0,52.996,52.996,52.9863,52.996,30000.0
2006-12-06 14:05:00,54.4,54.4,54.3,54.32,51300.0,52.996,52.996,52.8986,52.9181,51300.0
2006-12-06 14:10:00,54.33,54.35,54.28,54.3,42600.0,52.9278,52.9473,52.8791,52.8986,42600.0
2006-12-06 14:15:00,54.3,54.3,54.21,54.21,37900.0,52.8986,52.8986,52.8109,52.8109,37900.0
2006-12-06 14:20:00,54.23,54.33,54.22,54.33,58300.0,52.8304,52.9278,52.8207,52.9278,58300.0
2006-12-06 14:25:00,54.33,54.4,54.29,54.38,92600.0,52.9278,52.996,52.8889,52.9765,92600.0
2006-12-06 14:30:00,54.37,54.45,54.37,54.38,40400.0,52.9668,53.0447,52.9668,52.9765,40400.0
2006-12-06 14:35:00,54.37,54.37,54.28,54.31,30700.0,52.9668,52.9668,52.8791,52.9083,30700.0
2006-12-06 14:40:00,54.3,54.31,54.23,54.3,31100.0,52.8986,52.9083,52.8304,52.8986,31100.0
2006-12-06 14:45:00,54.29,54.3,54.24,54.3,32700.0,52.8889,52.8986,52.8402,52.8986,32700.0
2006-12-06 14:50:00,54.29,54.3,54.28,54.29,28700.0,52.8889,52.8986,52.8791,52.8889,28700.0
2006-12-06 14:55:00,54.3,54.34,54.28,54.29,22400.0,52.8986,52.9376,52.8791,52.8889,22400.0
2006-12-06 15:00:00,54.28,54.3,54.19,54.2,62300.0,52.8791,52.8986,52.7914,52.8012,62300.0
2006-12-06 15:05:00,54.21,54.22,54.03,54.1,138800.0,52.8109,52.8207,52.6356,52.7038,138800.0
2006-12-06 15:10:00,54.1,54.18,54.07,54.18,54200.0,52.7038,52.7817,52.6745,52.7817,54200.0
2006-12-06 15:15:00,54.18,54.2,54.11,54.13,51500.0,52.7817,52.8012,52.7135,52.733,51500.0
2006-12-06 15:20:00,54.11,54.15,54.0,54.03,65500.0,52.7135,52.7525,52.6063,52.6356,65500.0
2006-12-06 15:25:00,54.0,54.03,53.89,54.0,132800.0,52.6063,52.6356,52.4992,52.6063,132800.0
2006-12-06 15:30:00,54.01,54.01,53.78,53.94,115300.0,52.6161,52.6161,52.392,52.5479,115300.0
2006-12-06 15:35:00,53.94,54.02,53.94,53.99,69500.0,52.5479,52.6258,52.5479,52.5966,69500.0
2006-12-06 15:40:00,53.99,54.04,53.97,54.01,174000.0,52.5966,52.6453,52.5771,52.6161,174000.0
2006-12-06 15:45:00,54.01,54.21,54.01,54.2,134000.0,52.6161,52.8109,52.6161,52.8012,134000.0
2006-12-06 15:50:00,54.19,54.21,54.08,54.1,205000.0,52.7914,52.8109,52.6843,52.7038,205000.0
2006-12-06 15:55:00,54.09,54.16,54.02,54.11,283900.0,52.694,52.7622,52.6258,52.7135,283900.0
2006-12-07 09:30:00,54.1,55.0,54.01,54.59,154800.0,52.7038,53.5805,52.6161,53.1811,154800.0
2006-12-07 09:35:00,54.6,54.66,54.49,54.5,47000.0,53.1909,53.2493,53.0837,53.0934,47000.0
2006-12-07 09:40:00,54.51,54.52,54.35,54.41,55400.0,53.1032,53.1129,52.9473,53.0058,55400.0
2006-12-07 09:45:00,54.42,54.5,54.16,54.28,93600.0,53.0155,53.0934,52.7622,52.8791,93600.0
2006-12-07 09:50:00,54.27,54.35,54.2,54.3,119500.0,52.8694,52.9473,52.8012,52.8986,119500.0
2006-12-07 09:55:00,54.29,54.38,54.2,54.2,56600.0,52.8889,52.9765,52.8012,52.8012,56600.0
2006-12-07 10:00:00,54.22,54.23,53.82,53.82,70700.0,52.8207,52.8304,52.431,52.431,70700.0
2006-12-07 10:05:00,53.83,53.99,53.75,53.99,34300.0,52.4407,52.5966,52.3628,52.5966,34300.0
2006-12-07 10:10:00,53.99,54.0,53.84,53.92,28700.0,52.5966,52.6063,52.4505,52.5284,28700.0
2006-12-07 10:15:00,53.92,53.93,53.7,53.7,36600.0,52.5284,52.5382,52.3141,52.3141,36600.0
2006-12-07 10:20:00,53.7,53.91,53.69,53.88,25100.0,52.3141,52.5187,52.3043,52.4894,25100.0
2006-12-07 10:25:00,53.87,54.03,53.87,54.02,42400.0,52.4797,52.6356,52.4797,52.6258,42400.0
2006-12-07 10:30:00,54.02,54.04,53.85,53.97,42200.0,52.6258,52.6453,52.4602,52.5771,42200.0
2006-12-07 10:35:00,53.92,53.99,53.87,53.9,17500.0,52.5284,52.5966,52.4797,52.5089,17500.0
2006-12-07 10:40:00,53.91,53.91,53.57,53.64,60600.0,52.5187,52.5187,52.1874,52.2556,60600.0
2006-12-07 10:45:00,53.68,53.88,53.61,53.86,40400.0,52.2946,52.4894,52.2264,52.47,40400.0
2006-12-07 10:50:00,53.86,53.94,53.83,53.9,55400.0,52.47,52.5479,52.4407,52.5089,55400.0
2006-12-07 10:55:00,53.89,54.0,53.89,53.96,14300.0,52.4992,52.6063,52.4992,52.5674,14300.0
2006-12-07 11:00:00,53.99,54.0,53.95,53.99,16700.0,52.5966,52.6063,52.5576,52.5966,16700.0
2006-12-07 11:05:00,53.99,53.99,53.95,53.96,10700.0,52.5966,52.5966,52.5576,52.5674,10700.0
2006-12-07 11:10:00,53.97,54.0,53.97,53.98,16400.0,52.5771,52.6063,52.5771,52.5869,16400.0
2006-12-07 11:15:00,53.99,54.0,53.97,53.99,15200.0,52.5966,52.6063,52.5771,52.5966,15200.0
2006-12-07 11:20:00,53.97,54.0,53.96,53.97,10600.0,52.5771,52.6063,52.5674,52.5771,10600.0
2006-12-07 11:25:00,53.97,53.97,53.78,53.95,55800.0,52.5771,52.5771,52.392,52.5576,55800.0
2006-12-07 11:30:00,53.92,53.99,53.92,53.98,9800.0,52.5284,52.5966,52.5284,52.5869,9800.0
2006-12-07 11:35:00,53.97,53.99,53.96,53.99,20600.0,52.5771,52.5966,52.5674,52.5966,20600.0
2006-12-07 11:40:00,53.99,53.99,53.92,53.94,17900.0,52.5966,52.5966,52.5284,52.5479,17900.0
2006-12-07 11:45:00,53.91,53.97,53.9,53.95,54800.0,52.5187,52.5771,52.5089,52.5576,54800.0
2006-12-07 11:50:00,53.96,54.08,53.95,54.08,86700.0,52.5674,52.6843,52.5576,52.6843,86700.0
2006-12-07 11:55:00,54.1,54.22,54.06,54.07,107000.0,52.7038,52.8207,52.6648,52.6745,107000.0
2006-12-07 12:00:00,54.08,54.19,54.01,54.09,48700.0,52.6843,52.7914,52.6161,52.694,48700.0
2006-12-07 12:05:00,54.09,54.11,54.07,54.11,8100.0,52.694,52.7135,52.6745,52.7135,8100.0
2006-12-07 12:10:00,54.1,54.16,54.03,54.14,25400.0,52.7038,52.7622,52.6356,52.7427,25400.0
2006-12-07 12:15:00,54.15,54.25,54.09,54.21,29600.0,52.7525,52.8499,52.694,52.8109,29600.0
2006-12-07 12:20:00,54.22,54.22,54.08,54.12,10700.0,52.8207,52.8207,52.6843,52.7233,10700.0
2006-12-07 12:25:00,54.1,54.29,54.07,54.14,95800.0,52.7038,52.8889,52.6745,52.7427,95800.0
2006-12-07 12:30:00,54.14,54.18,54.11,54.16,6300.0,52.7427,52.7817,52.7135,52.7622,6300.0
2006-12-07 12:35:00,54.17,54.27,54.17,54.18,14000.0,52.772,52.8694,52.772,52.7817,14000.0
2006-12-07 12:40:00,54.18,54.27,54.04,54.27,69100.0,52.7817,52.8694,52.6453,52.8694,69100.0
2006-12-07 12:45:00,54.25,54.34,54.25,54.32,40900.0,52.8499,52.9376,52.8499,52.9181,40900.0
2006-12-07 12:50:00,54.33,54.39,54.2,54.25,103400.0,52.9278,52.9863,52.8012,52.8499,103400.0
2006-12-07 12:55:00,54.25,54.26,54.21,54.22,19900.0,52.8499,52.8596,52.8109,52.8207,19900.0
2006-12-07 13:00:00,54.23,54.23,54.17,54.17,20700.0,52.8304,52.8304,52.772,52.772,20700.0
2006-12-07 13:05:00,54.17,54.25,54.17,54.25,24700.0,52.772,52.8499,52.772,52.8499,24700.0
2006-12-07 13:10:00,54.24,54.25,54.22,54.25,34500.0,52.8402,52.8499,52.8207,52.8499,34500.0
2006-12-07 13:15:00,54.25,54.25,54.24,54.24,6600.0,52.8499,52.8499,52.8402,52.8402,6600.0
2006-12-07 13:20:00,54.25,54.25,54.24,54.25,19200.0,52.8499,52.8499,52.8402,52.8499,19200.0
2006-12-07 13:25:00,54.24,54.25,54.23,54.25,42500.0,52.8402,52.8499,52.8304,52.8499,42500.0
2006-12-07 13:30:00,54.25,54.3,54.16,54.16,29100.0,52.8499,52.8986,52.7622,52.7622,29100.0
2006-12-07 13:35:00,54.15,54.18,54.13,54.17,11700.0,52.7525,52.7817,52.733,52.772,11700.0
2006-12-07 13:40:00,54.17,54.25,53.98,54.0,88100.0,52.772,52.8499,52.5869,52.6063,88100.0
2006-12-07 13:45:00,54.0,54.02,53.95,54.0,37200.0,52.6063,52.6258,52.5576,52.6063,37200.0
2006-12-07 13:50:00,54.0,54.01,53.96,53.97,11700.0,52.6063,52.6161,52.5674,52.5771,11700.0
2006-12-07 13:55:00,53.98,53.98,53.91,53.95,39000.0,52.5869,52.5869,52.5187,52.5576,39000.0
2006-12-07 14:00:00,53.95,53.99,53.9,53.98,17600.0,52.5576,52.5966,52.5089,52.5869,17600.0
2006-12-07 14:05:00,54.0,54.01,53.93,53.94,14400.0,52.6063,52.6161,52.5382,52.5479,14400.0
2006-12-07 14:10:00,53.94,54.0,53.78,53.99,41300.0,52.5479,52.6063,52.392,52.5966,41300.0
2006-12-07 14:15:00,53.99,54.05,53.99,54.03,25500.0,52.5966,52.6551,52.5966,52.6356,25500.0
2006-12-07 14:20:00,54.03,54.05,53.98,53.98,30300.0,52.6356,52.6551,52.5869,52.5869,30300.0
2006-12-07 14:25:00,53.98,53.98,53.93,53.94,39100.0,52.5869,52.5869,52.5382,52.5479,39100.0
2006-12-07 14:30:00,53.94,53.98,53.93,53.98,24000.0,52.5479,52.5869,52.5382,52.5869,24000.0
2006-12-07 14:35:00,53.97,53.99,53.97,53.99,19100.0,52.5771,52.5966,52.5771,52.5966,19100.0
2006-12-07 14:40:00,53.99,53.99,53.98,53.98,12000.0,52.5966,52.5966,52.5869,52.5869,12000.0
2006-12-07 14:45:00,53.99,54.0,53.99,54.0,15000.0,52.5966,52.6063,52.5966,52.6063,15000.0
2006-12-07 14:50:00,54.0,54.04,53.99,54.01,19700.0,52.6063,52.6453,52.5966,52.6161,19700.0
2006-12-07 14:55:00,54.02,54.03,54.0,54.0,7800.0,52.6258,52.6356,52.6063,52.6063,7800.0
2006-12-07 15:00:00,54.01,54.09,53.98,54.02,72300.0,52.6161,52.694,52.5869,52.6258,72300.0
2006-12-07 15:05:00,54.01,54.04,53.86,53.93,49300.0,52.6161,52.6453,52.47,52.5382,49300.0
2006-12-07 15:10:00,53.94,53.94,53.81,53.85,40300.0,52.5479,52.5479,52.4213,52.4602,40300.0
2006-12-07 15:15:00,53.84,53.95,53.83,53.92,20100.0,52.4505,52.5576,52.4407,52.5284,20100.0
2006-12-07 15:20:00,53.92,53.96,53.88,53.94,12000.0,52.5284,52.5674,52.4894,52.5479,12000.0
2006-12-07 15:25:00,53.96,54.05,53.95,53.99,54900.0,52.5674,52.6551,52.5576,52.5966,54900.0
2006-12-07 15:30:00,54.0,54.08,53.99,54.08,83000.0,52.6063,52.6843,52.5966,52.6843,83000.0
2006-12-07 15:35:00,54.07,54.15,54.06,54.1,66100.0,52.6745,52.7525,52.6648,52.7038,66100.0
2006-12-07 15:40:00,54.1,54.14,53.93,53.99,59400.0,52.7038,52.7427,52.5382,52.5966,59400.0
2006-12-07 15:45:00,54.0,54.06,53.95,54.02,77900.0,52.6063,52.6648,52.5576,52.6258,77900.0
2006-12-07 15:50:00,54.01,54.05,53.95,54.04,80600.0,52.6161,52.6551,52.5576,52.6453,80600.0
2006-12-07 15:55:00,54.03,54.16,53.95,53.95,120300.0,52.6356,52.7622,52.5576,52.5576,120300.0
2006-12-08 09:30:00,53.37,53.46,53.1,53.41,391400.0,51.9926,52.0803,51.7296,52.0316,391400.0
2006-12-08 09:35:00,53.45,53.75,53.41,53.7,217000.0,52.0705,52.3628,52.0316,52.3141,217000.0
2006-12-08 09:40:00,53.69,53.95,53.44,53.86,143500.0,52.3043,52.5576,52.0608,52.47,143500.0
2006-12-08 09:45:00,53.88,53.95,53.52,53.66,95400.0,52.4894,52.5576,52.1387,52.2751,95400.0
2006-12-08 09:50:00,53.72,53.85,53.55,53.85,61500.0,52.3336,52.4602,52.168,52.4602,61500.0
2006-12-08 09:55:00,53.85,53.95,53.66,53.8,68200.0,52.4602,52.5576,52.2751,52.4115,68200.0
2006-12-08 10:00:00,53.77,53.81,53.67,53.73,56300.0,52.3823,52.4213,52.2849,52.3433,56300.0
2006-12-08 10:05:00,53.73,53.84,53.65,53.81,49900.0,52.3433,52.4505,52.2654,52.4213,49900.0
2006-12-08 10:10:00,53.81,53.81,53.7,53.79,125300.0,52.4213,52.4213,52.3141,52.4018,125300.0
2006-12-08 10:15:00,53.78,53.8,53.75,53.78,24900.0,52.392,52.4115,52.3628,52.392,24900.0
2006-12-08 10:20:00,53.8,53.8,53.6,53.7,67900.0,52.4115,52.4115,52.2167,52.3141,67900.0
2006-12-08 10:25:00,53.65,53.69,53.49,53.5,113500.0,52.2654,52.3043,52.1095,52.1193,113500.0
2006-12-08 10:30:00,53.5,53.57,53.42,53.54,62000.0,52.1193,52.1874,52.0413,52.1582,62000.0
2006-12-08 10:35:00,53.53,53.67,53.42,53.49,35200.0,52.1485,52.2849,52.0413,52.1095,35200.0
2006-12-08 10:40:00,53.5,53.55,53.47,53.49,82100.0,52.1193,52.168,52.09,52.1095,82100.0
2006-12-08 10:45:00,53.49,53.52,53.44,53.45,65400.0,52.1095,52.1387,52.0608,52.0705,65400.0
2006-12-08 10:50:00,53.44,53.48,53.25,53.26,59600.0,52.0608,52.0998,51.8757,51.8854,59600.0
2006-12-08 10:55:00,53.25,53.37,53.22,53.34,24500.0,51.8757,51.9926,51.8465,51.9634,24500.0
2006-12-08 11:00:00,53.34,53.43,53.34,53.42,21600.0,51.9634,52.0511,51.9634,52.0413,21600.0
2006-12-08 11:05:00,53.44,53.46,53.35,53.35,41900.0,52.0608,52.0803,51.9731,51.9731,41900.0
2006-12-08 11:10:00,53.37,53.43,53.34,53.4,32600.0,51.9926,52.0511,51.9634,52.0218,32600.0
2006-12-08 11:15:00,53.41,53.48,53.36,53.44,69100.0,52.0316,52.0998,51.9829,52.0608,69100.0
2006-12-08 11:20:00,53.44,53.52,53.4,53.41,55500.0,52.0608,52.1387,52.0218,52.0316,55500.0
2006-12-08 11:25:00,53.41,53.42,53.4,53.41,49600.0,52.0316,52.0413,52.0218,52.0316,49600.0
2006-12-08 11:30:00,53.41,53.42,53.28,53.4,68200.0,52.0316,52.0413,51.9049,52.0218,68200.0
2006-12-08 11:35:00,53.41,53.41,53.2,53.22,68400.0,52.0316,52.0316,51.827,51.8465,68400.0
2006-12-08 11:40:00,53.22,53.33,53.21,53.3,21900.0,51.8465,51.9536,51.8367,51.9244,21900.0
2006-12-08 11:45:00,53.29,53.33,53.24,53.28,49900.0,51.9147,51.9536,51.866,51.9049,49900.0
2006-12-08 11:50:00,53.27,53.29,53.19,53.19,74200.0,51.8952,51.9147,51.8173,51.8173,74200.0
2006-12-08 11:55:00,53.19,53.23,53.17,53.17,55800.0,51.8173,51.8562,51.7978,51.7978,55800.0
2006-12-08 12:00:00,53.18,53.43,53.17,53.42,19000.0,51.8075,52.0511,51.7978,52.0413,19000.0
2006-12-08 12:05:00,53.43,53.5,53.41,53.45,72900.0,52.0511,52.1193,52.0316,52.0705,72900.0
2006-12-08 12:10:00,53.46,53.46,53.35,53.4,33600.0,52.0803,52.0803,51.9731,52.0218,33600.0
2006-12-08 12:15:00,53.4,53.41,53.38,53.39,11400.0,52.0218,52.0316,52.0024,52.0121,11400.0
2006-12-08 12:20:00,53.4,53.41,53.37,53.37,15200.0,52.0218,52.0316,51.9926,51.9926,15200.0
2006-12-08 12:25:00,53.37,53.4,53.35,53.35,19200.0,51.9926,52.0218,51.9731,51.9731,19200.0
2006-12-08 12:30:00,53.35,53.37,53.34,53.36,12900.0,51.9731,51.9926,51.9634,51.9829,12900.0
2006-12-08 12:35:00,53.36,53.37,53.23,53.3,46700.0,51.9829,51.9926,51.8562,51.9244,46700.0
2006-12-08 12:40:00,53.3,53.3,53.29,53.3,10100.0,51.9244,51.9244,51.9147,51.9244,10100.0
2006-12-08 12:45:00,53.3,53.3,53.26,53.27,18400.0,51.9244,51.9244,51.8854,51.8952,18400.0
2006-12-08 12:50:00,53.28,53.28,53.26,53.27,20300.0,51.9049,51.9049,51.8854,51.8952,20300.0
2006-12-08 12:55:00,53.27,53.37,53.26,53.31,41300.0,51.8952,51.9926,51.8854,51.9342,41300.0
2006-12-08 13:00:00,53.32,53.36,53.29,53.36,29400.0,51.9439,51.9829,51.9147,51.9829,29400.0
2006-12-08 13:05:00,53.36,53.4,53.36,53.4,22100.0,51.9829,52.0218,51.9829,52.0218,22100.0
2006-12-08 13:10:00,53.4,53.4,53.39,53.4,11600.0,52.0218,52.0218,52.0121,52.0218,11600.0
2006-12-08 13:15:00,53.4,53.4,53.38,53.39,9200.0,52.0218,52.0218,52.0024,52.0121,9200.0
2006-12-08 13:20:00,53.4,53.4,53.39,53.4,12800.0,52.0218,52.0218,52.0121,52.0218,12800.0
2006-12-08 13:25:00,53.39,53.4,53.3,53.31,26200.0,52.0121,52.0218,51.9244,51.9342,26200.0
2006-12-08 13:30:00,53.28,53.4,53.27,53.4,14400.0,51.9049,52.0218,51.8952,52.0218,14400.0
2006-12-08 13:35:00,53.4,53.4,53.35,53.38,7200.0,52.0218,52.0218,51.9731,52.0024,7200.0
2006-12-08 13:40:00,53.39,53.4,53.34,53.35,13300.0,52.0121,52.0218,51.9634,51.9731,13300.0
2006-12-08 13:45:00,53.35,53.35,53.28,53.31,9500.0,51.9731,51.9731,51.9049,51.9342,9500.0
2006-12-08 13:50:00,53.3,53.31,53.2,53.2,25900.0,51.9244,51.9342,51.827,51.827,25900.0
2006-12-08 13:55:00,53.2,53.25,53.19,53.25,18600.0,51.827,51.8757,51.8173,51.8757,18600.0
2006-12-08 14:00:00,53.25,53.28,53.24,53.26,6300.0,51.8757,51.9049,51.866,51.8854,6300.0
2006-12-08 14:05:00,53.27,53.3,53.26,53.28,16700.0,51.8952,51.9244,51.8854,51.9049,16700.0
2006-12-08 14:10:00,53.28,53.28,53.21,53.22,28500.0,51.9049,51.9049,51.8367,51.8465,28500.0
2006-12-08 14:15:00,53.22,53.26,53.21,53.25,23000.0,51.8465,51.8854,51.8367,51.8757,23000.0
2006-12-08 14:20:00,53.25,53.28,53.24,53.27,14000.0,51.8757,51.9049,51.866,51.8952,14000.0
2006-12-08 14:25:00,53.27,53.28,53.25,53.25,19100.0,51.8952,51.9049,51.8757,51.8757,19100.0
2006-12-08 14:30:00,53.26,53.28,53.22,53.25,19700.0,51.8854,51.9049,51.8465,51.8757,19700.0
2006-12-08 14:35:00,53.24,53.24,53.11,53.13,36600.0,51.866,51.866,51.7393,51.7588,36600.0
2006-12-08 14:40:00,53.12,53.18,53.1,53.17,36700.0,51.7491,51.8075,51.7296,51.7978,36700.0
2006-12-08 14:45:00,53.16,53.18,53.14,53.15,16500.0,51.788,51.8075,51.7685,51.7783,16500.0
2006-12-08 14:50:00,53.14,53.18,53.14,53.16,32600.0,51.7685,51.8075,51.7685,51.788,32600.0
2006-12-08 14:55:00,53.16,53.19,53.15,53.16,33800.0,51.788,51.8173,51.7783,51.788,33800.0
2006-12-08 15:00:00,53.16,53.16,53.03,53.04,77200.0,51.788,51.788,51.6614,51.6711,77200.0
2006-12-08 15:05:00,53.05,53.1,53.02,53.08,45200.0,51.6809,51.7296,51.6516,51.7101,45200.0
2006-12-08 15:10:00,53.08,53.08,53.03,53.04,67600.0,51.7101,51.7101,51.6614,51.6711,67600.0
2006-12-08 15:15:00,53.04,53.13,53.03,53.08,103900.0,51.6711,51.7588,51.6614,51.7101,103900.0
2006-12-08 15:20:00,53.06,53.09,53.03,53.03,26100.0,51.6906,51.7198,51.6614,51.6614,26100.0
2006-12-08 15:25:00,53.03,53.03,52.95,53.0,66400.0,51.6614,51.6614,51.5834,51.6322,66400.0
2006-12-08 15:30:00,53.01,53.01,52.94,53.01,39100.0,51.6419,51.6419,51.5737,51.6419,39100.0
2006-12-08 15:35:00,53.02,53.02,52.92,52.94,60600.0,51.6516,51.6516,51.5542,51.5737,60600.0
2006-12-08 15:40:00,52.94,52.96,52.92,52.96,48600.0,51.5737,51.5932,51.5542,51.5932,48600.0
2006-12-08 15:45:00,52.96,52.96,52.8,52.83,120200.0,51.5932,51.5932,51.4373,51.4665,120200.0
2006-12-08 15:50:00,52.83,52.98,52.82,52.94,121500.0,51.4665,51.6127,51.4568,51.5737,121500.0
2006-12-08 15:55:00,52.94,53.05,52.94,53.0,171500.0,51.5737,51.6809,51.5737,51.6322,171500.0
2006-12-11 09:30:00,52.7,53.04,52.7,52.94,62300.0,51.3399,51.6711,51.3399,51.5737,62300.0
2006-12-11 09:35:00,52.93,53.0,52.8,52.83,45600.0,51.564,51.6322,51.4373,51.4665,45600.0
2006-12-11 09:40:00,52.87,52.88,52.32,52.34,90000.0,51.5055,51.5153,50.9697,50.9892,90000.0
2006-12-11 09:45:00,52.34,52.34,52.2,52.26,182200.0,50.9892,50.9892,50.8528,50.9113,182200.0
2006-12-11 09:50:00,52.28,52.38,52.26,52.33,160000.0,50.9307,51.0282,50.9113,50.9794,160000.0
2006-12-11 09:55:00,52.33,52.5,52.33,52.49,76200.0,50.9794,51.1451,50.9794,51.1353,76200.0
2006-12-11 10:00:00,52.48,52.6,52.43,52.51,96200.0,51.1256,51.2425,51.0769,51.1548,96200.0
2006-12-11 10:05:00,52.51,52.6,52.45,52.6,126100.0,51.1548,51.2425,51.0964,51.2425,126100.0
2006-12-11 10:10:00,52.6,52.93,52.6,52.89,109800.0,51.2425,51.564,51.2425,51.525,109800.0
2006-12-11 10:15:00,52.88,52.96,52.7,52.76,106000.0,51.5153,51.5932,51.3399,51.3984,106000.0
2006-12-11 10:20:00,52.76,52.8,52.68,52.73,55100.0,51.3984,51.4373,51.3204,51.3691,55100.0
2006-12-11 10:25:00,52.73,52.73,52.47,52.51,41500.0,51.3691,51.3691,51.1158,51.1548,41500.0
2006-12-11 10:30:00,52.51,52.6,52.49,52.57,31800.0,51.1548,51.2425,51.1353,51.2133,31800.0
2006-12-11 10:35:00,52.58,52.6,52.55,52.58,25200.0,51.223,51.2425,51.1938,51.223,25200.0
2006-12-11 10:40:00,52.59,52.61,52.44,52.51,26300.0,51.2327,51.2522,51.0866,51.1548,26300.0
2006-12-11 10:45:00,52.52,52.65,52.51,52.64,17000.0,51.1645,51.2912,51.1548,51.2814,17000.0
2006-12-11 10:50:00,52.63,52.66,52.6,52.61,23300.0,51.2717,51.3009,51.2425,51.2522,23300.0
2006-12-11 10:55:00,52.6,52.62,52.52,52.53,37600.0,51.2425,51.262,51.1645,51.1743,37600.0
2006-12-11 11:00:00,52.53,52.57,52.44,52.51,27500.0,51.1743,51.2133,51.0866,51.1548,27500.0
2006-12-11 11:05:00,52.52,52.6,52.51,52.6,22000.0,51.1645,51.2425,51.1548,51.2425,22000.0
2006-12-11 11:10:00,52.6,52.6,52.52,52.54,34300.0,51.2425,51.2425,51.1645,51.184,34300.0
2006-12-11 11:15:00,52.54,52.6,52.54,52.56,22200.0,51.184,51.2425,51.184,51.2035,22200.0
2006-12-11 11:20:00,52.56,52.6,52.43,52.58,38200.0,51.2035,51.2425,51.0769,51.223,38200.0
2006-12-11 11:25:00,52.59,52.6,52.51,52.55,30100.0,51.2327,51.2425,51.1548,51.1938,30100.0
2006-12-11 11:30:00,52.55,52.59,52.55,52.56,16700.0,51.1938,51.2327,51.1938,51.2035,16700.0
2006-12-11 11:35:00,52.57,52.6,52.56,52.59,57600.0,51.2133,51.2425,51.2035,51.2327,57600.0
2006-12-11 11:40:00,52.59,52.62,52.59,52.59,21400.0,51.2327,51.262,51.2327,51.2327,21400.0
2006-12-11 11:45:00,52.6,52.61,52.57,52.58,9100.0,51.2425,51.2522,51.2133,51.223,9100.0
2006-12-11 11:50:00,52.58,52.59,52.57,52.58,30500.0,51.223,51.2327,51.2133,51.223,30500.0
2006-12-11 11:55:00,52.57,52.6,52.45,52.53,27600.0,51.2133,51.2425,51.0964,51.1743,27600.0
2006-12-11 12:00:00,52.53,52.6,52.52,52.58,19100.0,51.1743,51.2425,51.1645,51.223,19100.0
2006-12-11 12:05:00,52.58,52.58,52.48,52.53,15500.0,51.223,51.223,51.1256,51.1743,15500.0
2006-12-11 12:10:00,52.52,52.53,52.51,52.51,10100.0,51.1645,51.1743,51.1548,51.1548,10100.0
2006-12-11 12:15:00,52.52,52.52,52.43,52.45,14700.0,51.1645,51.1645,51.0769,51.0964,14700.0
2006-12-11 12:20:00,52.44,52.46,52.28,52.39,60200.0,51.0866,51.1061,50.9307,51.0379,60200.0
2006-12-11 12:25:00,52.4,52.4,52.29,52.34,21400.0,51.0476,51.0476,50.9405,50.9892,21400.0
2006-12-11 12:30:00,52.35,52.4,52.34,52.38,18500.0,50.9989,51.0476,50.9892,51.0282,18500.0
2006-12-11 12:35:00,52.37,52.38,52.35,52.36,14300.0,51.0184,51.0282,50.9989,51.0087,14300.0
2006-12-11 12:40:00,52.35,52.37,52.33,52.34,12500.0,50.9989,51.0184,50.9794,50.9892,12500.0
2006-12-11 12:45:00,52.33,52.33,52.28,52.3,14800.0,50.9794,50.9794,50.9307,50.9502,14800.0
2006-12-11 12:50:00,52.3,52.3,52.28,52.29,38800.0,50.9502,50.9502,50.9307,50.9405,38800.0
2006-12-11 12:55:00,52.3,52.33,52.29,52.31,18800.0,50.9502,50.9794,50.9405,50.96,18800.0
2006-12-11 13:00:00,52.3,52.32,52.3,52.3,9600.0,50.9502,50.9697,50.9502,50.9502,9600.0
2006-12-11 13:05:00,52.32,52.32,52.28,52.31,18900.0,50.9697,50.9697,50.9307,50.96,18900.0
2006-12-11 13:10:00,52.31,52.33,52.27,52.28,53500.0,50.96,50.9794,50.921,50.9307,53500.0
2006-12-11 13:15:00,52.28,52.29,52.22,52.24,99200.0,50.9307,50.9405,50.8723,50.8918,99200.0
2006-12-11 13:20:00,52.23,52.25,52.21,52.24,23100.0,50.882,50.9015,50.8625,50.8918,23100.0
2006-12-11 13:25:00,52.24,52.26,52.24,52.25,25300.0,50.8918,50.9113,50.8918,50.9015,25300.0
2006-12-11 13:30:00,52.24,52.25,52.14,52.16,32800.0,50.8918,50.9015,50.7944,50.8138,32800.0
2006-12-11 13:35:00,52.15,52.16,52.1,52.11,39800.0,50.8041,50.8138,50.7554,50.7651,39800.0
2006-12-11 13:40:00,52.11,52.15,52.1,52.12,41000.0,50.7651,50.8041,50.7554,50.7749,41000.0
2006-12-11 13:45:00,52.13,52.2,52.12,52.19,31400.0,50.7846,50.8528,50.7749,50.8431,31400.0
2006-12-11 13:50:00,52.19,52.2,52.15,52.16,94600.0,50.8431,50.8528,50.8041,50.8138,94600.0
2006-12-11 13:55:00,52.16,52.19,52.15,52.19,15700.0,50.8138,50.8431,50.8041,50.8431,15700.0
2006-12-11 14:00:00,52.19,52.19,52.14,52.16,31800.0,50.8431,50.8431,50.7944,50.8138,31800.0
2006-12-11 14:05:00,52.15,52.19,52.13,52.19,31900.0,50.8041,50.8431,50.7846,50.8431,31900.0
2006-12-11 14:10:00,52.19,52.2,52.11,52.13,28400.0,50.8431,50.8528,50.7651,50.7846,28400.0
2006-12-11 14:15:00,52.12,52.12,52.07,52.1,26800.0,50.7749,50.7749,50.7262,50.7554,26800.0
2006-12-11 14:20:00,52.09,52.2,52.05,52.06,36600.0,50.7456,50.8528,50.7067,50.7164,36600.0
2006-12-11 14:25:00,52.05,52.07,51.94,52.0,62900.0,50.7067,50.7262,50.5995,50.658,62900.0
2006-12-11 14:30:00,51.97,52.0,51.95,51.98,86200.0,50.6287,50.658,50.6093,50.6385,86200.0
2006-12-11 14:35:00,51.99,52.05,51.98,52.02,58600.0,50.6482,50.7067,50.6385,50.6774,58600.0
2006-12-11 14:40:00,52.02,52.07,51.87,51.93,73200.0,50.6774,50.7262,50.5313,50.5898,73200.0
2006-12-11 14:45:00,51.93,52.04,51.91,52.0,52800.0,50.5898,50.6969,50.5703,50.658,52800.0
2006-12-11 14:50:00,52.01,52.07,52.0,52.06,32000.0,50.6677,50.7262,50.658,50.7164,32000.0
2006-12-11 14:55:00,52.05,52.13,52.05,52.12,44600.0,50.7067,50.7846,50.7067,50.7749,44600.0
2006-12-11 15:00:00,52.13,52.17,52.1,52.17,90700.0,50.7846,50.8236,50.7554,50.8236,90700.0
2006-12-11 15:05:00,52.16,52.21,52.14,52.21,58900.0,50.8138,50.8625,50.7944,50.8625,58900.0
2006-12-11 15:10:00,52.21,52.26,52.21,52.22,44000.0,50.8625,50.9113,50.8625,50.8723,44000.0
2006-12-11 15:15:00,52.24,52.26,52.22,52.26,42200.0,50.8918,50.9113,50.8723,50.9113,42200.0
2006-12-11 15:20:00,52.26,52.36,52.24,52.33,110800.0,50.9113,51.0087,50.8918,50.9794,110800.0
2006-12-11 15:25:00,52.33,52.35,52.23,52.28,100600.0,50.9794,50.9989,50.882,50.9307,100600.0
2006-12-11 15:30:00,52.29,52.3,52.21,52.23,41200.0,50.9405,50.9502,50.8625,50.882,41200.0
2006-12-11 15:35:00,52.23,52.26,52.23,52.25,43000.0,50.882,50.9113,50.882,50.9015,43000.0
2006-12-11 15:40:00,52.25,52.3,52.24,52.27,60500.0,50.9015,50.9502,50.8918,50.921,60500.0
2006-12-11 15:45:00,52.27,52.29,52.23,52.27,76200.0,50.921,50.9405,50.882,50.921,76200.0
2006-12-11 15:50:00,52.27,52.31,52.24,52.29,51200.0,50.921,50.96,50.8918,50.9405,51200.0
2006-12-11 15:55:00,52.28,52.33,52.24,52.26,98300.0,50.9307,50.9794,50.8918,50.9113,98300.0
2006-12-12 09:30:00,52.45,52.51,51.62,51.76,148400.0,51.0964,51.1548,50.2878,50.4242,148400.0
2006-12-12 09:35:00,51.76,52.15,51.71,52.15,136500.0,50.4242,50.8041,50.3755,50.8041,136500.0
2006-12-12 09:40:00,52.17,52.36,52.05,52.07,94000.0,50.8236,51.0087,50.7067,50.7262,94000.0
2006-12-12 09:45:00,52.06,52.31,52.03,52.29,62400.0,50.7164,50.96,50.6872,50.9405,62400.0
2006-12-12 09:50:00,52.3,52.37,52.26,52.34,49800.0,50.9502,51.0184,50.9113,50.9892,49800.0
2006-12-12 09:55:00,52.36,52.37,52.2,52.24,85900.0,51.0087,51.0184,50.8528,50.8918,85900.0
2006-12-12 10:00:00,52.24,52.24,52.07,52.07,60000.0,50.8918,50.8918,50.7262,50.7262,60000.0
2006-12-12 10:05:00,52.06,52.1,51.96,51.97,28100.0,50.7164,50.7554,50.619,50.6287,28100.0
2006-12-12 10:10:00,51.97,52.02,51.92,52.02,62800.0,50.6287,50.6774,50.58,50.6774,62800.0
2006-12-12 10:15:00,52.01,52.28,52.01,52.25,80000.0,50.6677,50.9307,50.6677,50.9015,80000.0
2006-12-12 10:20:00,52.23,52.3,52.08,52.17,71200.0,50.882,50.9502,50.7359,50.8236,71200.0
2006-12-12 10:25:00,52.18,52.37,52.16,52.29,50700.0,50.8333,51.0184,50.8138,50.9405,50700.0
2006-12-12 10:30:00,52.3,52.37,52.21,52.28,59400.0,50.9502,51.0184,50.8625,50.9307,59400.0
2006-12-12 10:35:00,52.29,52.41,52.29,52.34,29700.0,50.9405,51.0574,50.9405,50.9892,29700.0
2006-12-12 10:40:00,52.35,52.35,52.24,52.24,12000.0,50.9989,50.9989,50.8918,50.8918,12000.0
2006-12-12 10:45:00,52.23,52.23,52.1,52.1,18800.0,50.882,50.882,50.7554,50.7554,18800.0
2006-12-12 10:50:00,52.1,52.28,52.1,52.28,12900.0,50.7554,50.9307,50.7554,50.9307,12900.0
2006-12-12 10:55:00,52.28,52.29,52.13,52.14,20900.0,50.9307,50.9405,50.7846,50.7944,20900.0
2006-12-12 11:00:00,52.13,52.16,52.03,52.03,14200.0,50.7846,50.8138,50.6872,50.6872,14200.0
2006-12-12 11:05:00,52.04,52.17,52.02,52.12,23600.0,50.6969,50.8236,50.6774,50.7749,23600.0
2006-12-12 11:10:00,52.12,52.18,52.07,52.09,24300.0,50.7749,50.8333,50.7262,50.7456,24300.0
2006-12-12 11:15:00,52.09,52.15,52.08,52.12,18200.0,50.7456,50.8041,50.7359,50.7749,18200.0
2006-12-12 11:20:00,52.11,52.15,52.08,52.09,14800.0,50.7651,50.8041,50.7359,50.7456,14800.0
2006-12-12 11:25:00,52.08,52.1,52.01,52.02,10100.0,50.7359,50.7554,50.6677,50.6774,10100.0
2006-12-12 11:30:00,52.02,52.05,52.0,52.04,22600.0,50.6774,50.7067,50.658,50.6969,22600.0
2006-12-12 11:35:00,52.04,52.04,51.99,52.01,20300.0,50.6969,50.6969,50.6482,50.6677,20300.0
2006-12-12 11:40:00,52.02,52.02,51.97,51.99,39800.0,50.6774,50.6774,50.6287,50.6482,39800.0
2006-12-12 11:45:00,51.99,52.05,51.94,52.03,31700.0,50.6482,50.7067,50.5995,50.6872,31700.0
2006-12-12 11:50:00,52.02,52.05,51.98,52.02,8800.0,50.6774,50.7067,50.6385,50.6774,8800.0
2006-12-12 11:55:00,52.02,52.04,51.92,51.97,13600.0,50.6774,50.6969,50.58,50.6287,13600.0
2006-12-12 12:00:00,51.96,51.97,51.9,51.9,12200.0,50.619,50.6287,50.5605,50.5605,12200.0
2006-12-12 12:05:00,51.9,51.9,51.69,51.69,50300.0,50.5605,50.5605,50.356,50.356,50300.0
2006-12-12 12:10:00,51.69,51.72,51.57,51.72,69000.0,50.356,50.3852,50.2391,50.3852,69000.0
2006-12-12 12:15:00,51.72,51.77,51.7,51.7,17200.0,50.3852,50.4339,50.3657,50.3657,17200.0
2006-12-12 12:20:00,51.72,51.74,51.52,51.62,63200.0,50.3852,50.4047,50.1904,50.2878,63200.0
2006-12-12 12:25:00,51.64,51.66,51.59,51.65,28500.0,50.3073,50.3267,50.2585,50.317,28500.0
2006-12-12 12:30:00,51.65,51.86,51.65,51.8,43200.0,50.317,50.5216,50.317,50.4631,43200.0
2006-12-12 12:35:00,51.8,51.86,51.77,51.86,14100.0,50.4631,50.5216,50.4339,50.5216,14100.0
2006-12-12 12:40:00,51.85,51.89,51.78,51.81,51400.0,50.5118,50.5508,50.4436,50.4729,51400.0
2006-12-12 12:45:00,51.81,51.89,51.81,51.82,31900.0,50.4729,50.5508,50.4729,50.4826,31900.0
2006-12-12 12:50:00,51.83,51.83,51.65,51.7,46100.0,50.4924,50.4924,50.317,50.3657,46100.0
2006-12-12 12:55:00,51.71,51.8,51.71,51.75,16600.0,50.3755,50.4631,50.3755,50.4144,16600.0
2006-12-12 13:00:00,51.75,51.77,51.74,51.77,11900.0,50.4144,50.4339,50.4047,50.4339,11900.0
2006-12-12 13:05:00,51.76,51.76,51.72,51.75,15200.0,50.4242,50.4242,50.3852,50.4144,15200.0
2006-12-12 13:10:00,51.74,51.79,51.74,51.79,15500.0,50.4047,50.4534,50.4047,50.4534,15500.0
2006-12-12 13:15:00,51.78,51.8,51.73,51.79,21000.0,50.4436,50.4631,50.3949,50.4534,21000.0
2006-12-12 13:20:00,51.79,51.8,51.74,51.74,29600.0,50.4534,50.4631,50.4047,50.4047,29600.0
2006-12-12 13:25:00,51.76,51.76,51.65,51.69,22000.0,50.4242,50.4242,50.317,50.356,22000.0
2006-12-12 13:30:00,51.71,51.78,51.7,51.77,15600.0,50.3755,50.4436,50.3657,50.4339,15600.0
2006-12-12 13:35:00,51.78,51.84,51.71,51.71,10300.0,50.4436,50.5021,50.3755,50.3755,10300.0
2006-12-12 13:40:00,51.71,51.74,51.68,51.69,13600.0,50.3755,50.4047,50.3462,50.356,13600.0
2006-12-12 13:45:00,51.68,51.69,51.64,51.64,23600.0,50.3462,50.356,50.3073,50.3073,23600.0
2006-12-12 13:50:00,51.65,51.66,51.63,51.65,24600.0,50.317,50.3267,50.2975,50.317,24600.0
2006-12-12 13:55:00,51.64,51.7,51.64,51.68,44200.0,50.3073,50.3657,50.3073,50.3462,44200.0
2006-12-12 14:00:00,51.67,51.67,51.65,51.65,20200.0,50.3365,50.3365,50.317,50.317,20200.0
2006-12-12 14:05:00,51.65,51.68,51.61,51.61,35700.0,50.317,50.3462,50.278,50.278,35700.0
2006-12-12 14:10:00,51.61,51.65,51.5,51.56,55600.0,50.278,50.317,50.1709,50.2293,55600.0
2006-12-12 14:15:00,51.55,51.62,51.45,51.58,88400.0,50.2196,50.2878,50.1222,50.2488,88400.0
2006-12-12 14:20:00,51.57,51.72,51.56,51.62,64000.0,50.2391,50.3852,50.2293,50.2878,64000.0
2006-12-12 14:25:00,51.6,51.66,51.56,51.59,30900.0,50.2683,50.3267,50.2293,50.2585,30900.0
2006-12-12 14:30:00,51.58,51.63,51.54,51.59,62700.0,50.2488,50.2975,50.2098,50.2585,62700.0
2006-12-12 14:35:00,51.58,51.59,51.45,51.51,108800.0,50.2488,50.2585,50.1222,50.1806,108800.0
2006-12-12 14:40:00,51.51,51.57,51.46,51.51,71000.0,50.1806,50.2391,50.1319,50.1806,71000.0
2006-12-12 14:45:00,51.51,51.59,51.51,51.57,33900.0,50.1806,50.2585,50.1806,50.2391,33900.0
2006-12-12 14:50:00,51.56,51.67,51.56,51.63,27200.0,50.2293,50.3365,50.2293,50.2975,27200.0
2006-12-12 14:55:00,51.63,51.76,51.63,51.72,32400.0,50.2975,50.4242,50.2975,50.3852,32400.0
2006-12-12 15:00:00,51.72,51.78,51.66,51.77,56700.0,50.3852,50.4436,50.3267,50.4339,56700.0
2006-12-12 15:05:00,51.76,51.9,51.71,51.89,35500.0,50.4242,50.5605,50.3755,50.5508,35500.0
2006-12-12 15:10:00,51.88,52.0,51.87,51.95,93200.0,50.5411,50.658,50.5313,50.6093,93200.0
2006-12-12 15:15:00,51.94,51.95,51.66,51.7,147400.0,50.5995,50.6093,50.3267,50.3657,147400.0
2006-12-12 15:20:00,51.7,51.7,51.63,51.65,71800.0,50.3657,50.3657,50.2975,50.317,71800.0
2006-12-12 15:25:00,51.67,51.72,51.64,51.65,99200.0,50.3365,50.3852,50.3073,50.317,99200.0
2006-12-12 15:30:00,51.65,51.7,51.64,51.69,122100.0,50.317,50.3657,50.3073,50.356,122100.0
2006-12-12 15:35:00,51.69,51.71,51.68,51.7,60000.0,50.356,50.3755,50.3462,50.3657,60000.0
2006-12-12 15:40:00,51.7,51.7,51.67,51.69,108500.0,50.3657,50.3657,50.3365,50.356,108500.0
2006-12-12 15:45:00,51.7,51.74,51.63,51.72,91400.0,50.3657,50.4047,50.2975,50.3852,91400.0
2006-12-12 15:50:00,51.73,51.75,51.67,51.69,142300.0,50.3949,50.4144,50.3365,50.356,142300.0
2006-12-12 15:55:00,51.69,51.83,51.69,51.8,209100.0,50.356,50.4924,50.356,50.4631,209100.0
2006-12-13 09:30:00,52.05,52.32,51.97,52.29,201300.0,50.7067,50.9697,50.6287,50.9405,201300.0
2006-12-13 09:35:00,52.29,52.35,52.12,52.34,193000.0,50.9405,50.9989,50.7749,50.9892,193000.0
2006-12-13 09:40:00,52.33,53.16,52.31,53.1,194300.0,50.9794,51.788,50.96,51.7296,194300.0
2006-12-13 09:45:00,53.1,53.1,52.45,52.6,219700.0,51.7296,51.7296,51.0964,51.2425,219700.0
2006-12-13 09:50:00,52.58,52.72,52.49,52.69,64600.0,51.223,51.3594,51.1353,51.3302,64600.0
2006-12-13 09:55:00,52.67,52.69,52.53,52.59,118300.0,51.3107,51.3302,51.1743,51.2327,118300.0
2006-12-13 10:00:00,52.59,52.76,52.58,52.7,61500.0,51.2327,51.3984,51.223,51.3399,61500.0
2006-12-13 10:05:00,52.7,52.72,52.47,52.57,87800.0,51.3399,51.3594,51.1158,51.2133,87800.0
2006-12-13 10:10:00,52.55,52.66,52.52,52.64,44600.0,51.1938,51.3009,51.1645,51.2814,44600.0
2006-12-13 10:15:00,52.64,52.68,52.58,52.68,38900.0,51.2814,51.3204,51.223,51.3204,38900.0
2006-12-13 10:20:00,52.68,52.8,52.66,52.8,53600.0,51.3204,51.4373,51.3009,51.4373,53600.0
2006-12-13 10:25:00,52.8,52.99,52.75,52.94,133800.0,51.4373,51.6224,51.3886,51.5737,133800.0
2006-12-13 10:30:00,52.9,52.9,52.44,52.51,112600.0,51.5347,51.5347,51.0866,51.1548,112600.0
2006-12-13 10:35:00,52.51,52.72,52.51,52.66,32200.0,51.1548,51.3594,51.1548,51.3009,32200.0
2006-12-13 10:40:00,52.69,52.7,52.6,52.61,22300.0,51.3302,51.3399,51.2425,51.2522,22300.0
2006-12-13 10:45:00,52.61,52.81,52.6,52.73,44100.0,51.2522,51.4471,51.2425,51.3691,44100.0
2006-12-13 10:50:00,52.74,52.76,52.71,52.73,20000.0,51.3789,51.3984,51.3496,51.3691,20000.0
2006-12-13 10:55:00,52.73,52.84,52.73,52.83,45500.0,51.3691,51.4763,51.3691,51.4665,45500.0
2006-12-13 11:00:00,52.82,52.86,52.77,52.82,34300.0,51.4568,51.4958,51.4081,51.4568,34300.0
2006-12-13 11:05:00,52.81,52.85,52.78,52.8,95100.0,51.4471,51.486,51.4178,51.4373,95100.0
2006-12-13 11:10:00,52.81,52.85,52.68,52.76,88600.0,51.4471,51.486,51.3204,51.3984,88600.0
2006-12-13 11:15:00,52.75,52.89,52.65,52.8,101000.0,51.3886,51.525,51.2912,51.4373,101000.0
2006-12-13 11:20:00,52.78,52.91,52.74,52.8,37200.0,51.4178,51.5445,51.3789,51.4373,37200.0
2006-12-13 11:25:00,52.8,52.99,52.78,52.99,119800.0,51.4373,51.6224,51.4178,51.6224,119800.0
2006-12-13 11:30:00,52.99,53.2,52.95,53.15,114900.0,51.6224,51.827,51.5834,51.7783,114900.0
2006-12-13 11:35:00,53.15,53.2,53.08,53.1,103200.0,51.7783,51.827,51.7101,51.7296,103200.0
2006-12-13 11:40:00,53.09,53.22,53.09,53.2,102400.0,51.7198,51.8465,51.7198,51.827,102400.0
2006-12-13 11:45:00,53.2,53.38,53.09,53.12,218800.0,51.827,52.0024,51.7198,51.7491,218800.0
2006-12-13 11:50:00,53.13,53.16,53.04,53.09,28700.0,51.7588,51.788,51.6711,51.7198,28700.0
2006-12-13 11:55:00,53.08,53.09,52.92,53.0,41600.0,51.7101,51.7198,51.5542,51.6322,41600.0
2006-12-13 12:00:00,52.99,52.99,52.8,52.85,18200.0,51.6224,51.6224,51.4373,51.486,18200.0
2006-12-13 12:05:00,52.85,52.9,52.75,52.87,33000.0,51.486,51.5347,51.3886,51.5055,33000.0
2006-12-13 12:10:00,52.87,52.9,52.8,52.88,107000.0,51.5055,51.5347,51.4373,51.5153,107000.0
2006-12-13 12:15:00,52.89,53.0,52.85,52.91,144700.0,51.525,51.6322,51.486,51.5445,144700.0
2006-12-13 12:20:00,52.91,52.96,52.87,52.87,17900.0,51.5445,51.5932,51.5055,51.5055,17900.0
2006-12-13 12:25:00,52.87,52.97,52.87,52.95,31500.0,51.5055,51.6029,51.5055,51.5834,31500.0
2006-12-13 12:30:00,52.95,52.96,52.91,52.91,25200.0,51.5834,51.5932,51.5445,51.5445,25200.0
2006-12-13 12:35:00,52.91,52.95,52.85,52.89,109800.0,51.5445,51.5834,51.486,51.525,109800.0
2006-12-13 12:40:00,52.87,52.91,52.75,52.85,100000.0,51.5055,51.5445,51.3886,51.486,100000.0
2006-12-13 12:45:00,52.85,52.86,52.71,52.84,96400.0,51.486,51.4958,51.3496,51.4763,96400.0
2006-12-13 12:50:00,52.84,52.86,52.79,52.82,31800.0,51.4763,51.4958,51.4276,51.4568,31800.0
2006-12-13 12:55:00,52.82,52.83,52.79,52.82,20400.0,51.4568,51.4665,51.4276,51.4568,20400.0
2006-12-13 13:00:00,52.81,52.82,52.78,52.82,49500.0,51.4471,51.4568,51.4178,51.4568,49500.0
2006-12-13 13:05:00,52.79,52.81,52.76,52.76,21400.0,51.4276,51.4471,51.3984,51.3984,21400.0
2006-12-13 13:10:00,52.77,52.86,52.75,52.84,118000.0,51.4081,51.4958,51.3886,51.4763,118000.0
2006-12-13 13:15:00,52.85,52.88,52.79,52.79,61700.0,51.486,51.5153,51.4276,51.4276,61700.0
2006-12-13 13:20:00,52.8,52.8,52.66,52.66,33300.0,51.4373,51.4373,51.3009,51.3009,33300.0
2006-12-13 13:25:00,52.66,52.7,52.62,52.63,79500.0,51.3009,51.3399,51.262,51.2717,79500.0
2006-12-13 13:30:00,52.63,52.71,52.62,52.69,35400.0,51.2717,51.3496,51.262,51.3302,35400.0
2006-12-13 13:35:00,52.7,52.7,52.62,52.63,34100.0,51.3399,51.3399,51.262,51.2717,34100.0
2006-12-13 13:40:00,52.63,52.7,52.61,52.64,28400.0,51.2717,51.3399,51.2522,51.2814,28400.0
2006-12-13 13:45:00,52.64,52.7,52.62,52.7,16600.0,51.2814,51.3399,51.262,51.3399,16600.0
2006-12-13 13:50:00,52.7,52.7,52.65,52.68,13500.0,51.3399,51.3399,51.2912,51.3204,13500.0
2006-12-13 13:55:00,52.7,52.77,52.65,52.76,65300.0,51.3399,51.4081,51.2912,51.3984,65300.0
2006-12-13 14:00:00,52.75,52.78,52.69,52.72,84000.0,51.3886,51.4178,51.3302,51.3594,84000.0
2006-12-13 14:05:00,52.74,52.8,52.73,52.8,59800.0,51.3789,51.4373,51.3691,51.4373,59800.0
2006-12-13 14:10:00,52.79,52.8,52.63,52.7,37100.0,51.4276,51.4373,51.2717,51.3399,37100.0
2006-12-13 14:15:00,52.7,52.74,52.65,52.73,63400.0,51.3399,51.3789,51.2912,51.3691,63400.0
2006-12-13 14:20:00,52.72,52.77,52.69,52.7,27400.0,51.3594,51.4081,51.3302,51.3399,27400.0
2006-12-13 14:25:00,52.7,52.73,52.65,52.7,32600.0,51.3399,51.3691,51.2912,51.3399,32600.0
2006-12-13 14:30:00,52.7,52.79,52.65,52.77,126200.0,51.3399,51.4276,51.2912,51.4081,126200.0
2006-12-13 14:35:00,52.75,52.8,52.73,52.78,36800.0,51.3886,51.4373,51.3691,51.4178,36800.0
2006-12-13 14:40:00,52.8,52.84,52.57,52.59,322000.0,51.4373,51.4763,51.2133,51.2327,322000.0
2006-12-13 14:45:00,52.59,52.65,52.58,52.64,32300.0,51.2327,51.2912,51.223,51.2814,32300.0
2006-12-13 14:50:00,52.63,52.69,52.61,52.68,29200.0,51.2717,51.3302,51.2522,51.3204,29200.0
2006-12-13 14:55:00,52.69,52.69,52.4,52.58,123700.0,51.3302,51.3302,51.0476,51.223,123700.0
2006-12-13 15:00:00,52.58,52.68,52.54,52.68,34300.0,51.223,51.3204,51.184,51.3204,34300.0
2006-12-13 15:05:00,52.69,52.71,52.65,52.65,35500.0,51.3302,51.3496,51.2912,51.2912,35500.0
2006-12-13 15:10:00,52.65,52.68,52.59,52.66,28500.0,51.2912,51.3204,51.2327,51.3009,28500.0
2006-12-13 15:15:00,52.67,52.7,52.58,52.69,21800.0,51.3107,51.3399,51.223,51.3302,21800.0
2006-12-13 15:20:00,52.7,52.72,52.47,52.49,175400.0,51.3399,51.3594,51.1158,51.1353,175400.0
2006-12-13 15:25:00,52.49,52.5,52.47,52.47,137600.0,51.1353,51.1451,51.1158,51.1158,137600.0
2006-12-13 15:30:00,52.48,52.55,52.47,52.55,39000.0,51.1256,51.1938,51.1158,51.1938,39000.0
2006-12-13 15:35:00,52.55,52.63,52.55,52.6,39000.0,51.1938,51.2717,51.1938,51.2425,39000.0
2006-12-13 15:40:00,52.59,52.68,52.53,52.63,63500.0,51.2327,51.3204,51.1743,51.2717,63500.0
2006-12-13 15:45:00,52.63,52.64,52.51,52.56,74900.0,51.2717,51.2814,51.1548,51.2035,74900.0
2006-12-13 15:50:00,52.56,52.62,52.55,52.59,78700.0,51.2035,51.262,51.1938,51.2327,78700.0
2006-12-13 15:55:00,52.57,52.63,52.56,52.6,64600.0,51.2133,51.2717,51.2035,51.2425,64600.0
2006-12-14 09:30:00,52.51,52.82,52.43,52.65,115700.0,51.1548,51.4568,51.0769,51.2912,115700.0
2006-12-14 09:35:00,52.64,52.8,52.62,52.65,46700.0,51.2814,51.4373,51.262,51.2912,46700.0
2006-12-14 09:40:00,52.68,52.7,52.6,52.68,37200.0,51.3204,51.3399,51.2425,51.3204,37200.0
2006-12-14 09:45:00,52.66,52.78,52.66,52.78,43900.0,51.3009,51.4178,51.3009,51.4178,43900.0
2006-12-14 09:50:00,52.78,52.87,52.74,52.85,108800.0,51.4178,51.5055,51.3789,51.486,108800.0
2006-12-14 09:55:00,52.84,53.24,52.83,53.22,84700.0,51.4763,51.866,51.4665,51.8465,84700.0
2006-12-14 10:00:00,53.22,53.24,53.12,53.24,95500.0,51.8465,51.866,51.7491,51.866,95500.0
2006-12-14 10:05:00,53.22,53.44,53.18,53.34,238300.0,51.8465,52.0608,51.8075,51.9634,238300.0
2006-12-14 10:10:00,53.34,53.38,53.22,53.29,35500.0,51.9634,52.0024,51.8465,51.9147,35500.0
2006-12-14 10:15:00,53.3,53.37,53.26,53.33,36800.0,51.9244,51.9926,51.8854,51.9536,36800.0
2006-12-14 10:20:00,53.33,53.42,53.3,53.36,35500.0,51.9536,52.0413,51.9244,51.9829,35500.0
2006-12-14 10:25:00,53.36,53.5,53.33,53.49,46200.0,51.9829,52.1193,51.9536,52.1095,46200.0
2006-12-14 10:30:00,53.48,53.48,53.29,53.46,49600.0,52.0998,52.0998,51.9147,52.0803,49600.0
2006-12-14 10:35:00,53.46,53.63,53.45,53.58,53200.0,52.0803,52.2459,52.0705,52.1972,53200.0
2006-12-14 10:40:00,53.58,53.7,53.51,53.62,46100.0,52.1972,52.3141,52.129,52.2362,46100.0
2006-12-14 10:45:00,53.62,53.64,53.3,53.51,172400.0,52.2362,52.2556,51.9244,52.129,172400.0
2006-12-14 10:50:00,53.51,53.54,53.42,53.43,21800.0,52.129,52.1582,52.0413,52.0511,21800.0
2006-12-14 10:55:00,53.44,53.5,53.4,53.49,35500.0,52.0608,52.1193,52.0218,52.1095,35500.0
2006-12-14 11:00:00,53.49,53.52,53.43,53.5,15800.0,52.1095,52.1387,52.0511,52.1193,15800.0
2006-12-14 11:05:00,53.49,53.58,53.45,53.46,28100.0,52.1095,52.1972,52.0705,52.0803,28100.0
2006-12-14 11:10:00,53.45,53.54,53.37,53.4,156900.0,52.0705,52.1582,51.9926,52.0218,156900.0
2006-12-14 11:15:00,53.4,53.4,53.32,53.32,65600.0,52.0218,52.0218,51.9439,51.9439,65600.0
2006-12-14 11:20:00,53.33,53.39,53.27,53.38,57200.0,51.9536,52.0121,51.8952,52.0024,57200.0
2006-12-14 11:25:00,53.38,53.4,53.37,53.38,27100.0,52.0024,52.0218,51.9926,52.0024,27100.0
2006-12-14 11:30:00,53.36,53.46,53.29,53.44,67700.0,51.9829,52.0803,51.9147,52.0608,67700.0
2006-12-14 11:35:00,53.44,53.52,53.37,53.49,56200.0,52.0608,52.1387,51.9926,52.1095,56200.0
2006-12-14 11:40:00,53.47,53.63,53.37,53.4,137000.0,52.09,52.2459,51.9926,52.0218,137000.0
2006-12-14 11:45:00,53.4,53.41,53.37,53.38,121200.0,52.0218,52.0316,51.9926,52.0024,121200.0
2006-12-14 11:50:00,53.37,53.38,53.35,53.36,26900.0,51.9926,52.0024,51.9731,51.9829,26900.0
2006-12-14 11:55:00,53.37,53.44,53.35,53.38,31900.0,51.9926,52.0608,51.9731,52.0024,31900.0
2006-12-14 12:00:00,53.39,53.43,53.35,53.37,30600.0,52.0121,52.0511,51.9731,51.9926,30600.0
2006-12-14 12:05:00,53.35,53.49,53.35,53.39,32600.0,51.9731,52.1095,51.9731,52.0121,32600.0
2006-12-14 12:10:00,53.39,53.47,53.37,53.39,247800.0,52.0121,52.09,51.9926,52.0121,247800.0
2006-12-14 12:15:00,53.4,53.44,53.34,53.34,34300.0,52.0218,52.0608,51.9634,51.9634,34300.0
2006-12-14 12:20:00,53.36,53.36,53.14,53.17,392600.0,51.9829,51.9829,51.7685,51.7978,392600.0
2006-12-14 12:25:00,53.16,53.19,53.1,53.18,44600.0,51.788,51.8173,51.7296,51.8075,44600.0
2006-12-14 12:30:00,53.18,53.28,53.16,53.25,49600.0,51.8075,51.9049,51.788,51.8757,49600.0
2006-12-14 12:35:00,53.27,53.36,53.27,53.3,24400.0,51.8952,51.9829,51.8952,51.9244,24400.0
2006-12-14 12:40:00,53.29,53.3,53.25,53.29,34000.0,51.9147,51.9244,51.8757,51.9147,34000.0
2006-12-14 12:45:00,53.31,53.33,53.27,53.3,28200.0,51.9342,51.9536,51.8952,51.9244,28200.0
2006-12-14 12:50:00,53.28,53.3,53.27,53.3,20900.0,51.9049,51.9244,51.8952,51.9244,20900.0
2006-12-14 12:55:00,53.3,53.37,53.28,53.36,15500.0,51.9244,51.9926,51.9049,51.9829,15500.0
2006-12-14 13:00:00,53.36,53.36,53.31,53.34,8900.0,51.9829,51.9829,51.9342,51.9634,8900.0
2006-12-14 13:05:00,53.32,53.41,53.32,53.39,10800.0,51.9439,52.0316,51.9439,52.0121,10800.0
2006-12-14 13:10:00,53.41,53.44,53.26,53.33,242900.0,52.0316,52.0608,51.8854,51.9536,242900.0
2006-12-14 13:15:00,53.33,53.33,53.17,53.2,328400.0,51.9536,51.9536,51.7978,51.827,328400.0
2006-12-14 13:20:00,53.2,53.2,53.17,53.19,626000.0,51.827,51.827,51.7978,51.8173,626000.0
2006-12-14 13:25:00,53.2,53.25,53.1,53.19,201700.0,51.827,51.8757,51.7296,51.8173,201700.0
2006-12-14 13:30:00,53.2,53.24,53.19,53.23,15200.0,51.827,51.866,51.8173,51.8562,15200.0
2006-12-14 13:35:00,53.24,53.27,53.1,53.2,35300.0,51.866,51.8952,51.7296,51.827,35300.0
2006-12-14 13:40:00,53.2,53.22,53.17,53.22,188400.0,51.827,51.8465,51.7978,51.8465,188400.0
2006-12-14 13:45:00,53.22,53.31,53.2,53.29,23400.0,51.8465,51.9342,51.827,51.9147,23400.0
2006-12-14 13:50:00,53.29,53.37,53.25,53.3,39800.0,51.9147,51.9926,51.8757,51.9244,39800.0
2006-12-14 13:55:00,53.33,53.36,53.31,53.32,8100.0,51.9536,51.9829,51.9342,51.9439,8100.0
2006-12-14 14:00:00,53.33,53.33,53.28,53.31,23800.0,51.9536,51.9536,51.9049,51.9342,23800.0
2006-12-14 14:05:00,53.29,53.31,53.25,53.25,32300.0,51.9147,51.9342,51.8757,51.8757,32300.0
2006-12-14 14:10:00,53.25,53.26,53.2,53.21,18900.0,51.8757,51.8854,51.827,51.8367,18900.0
2006-12-14 14:15:00,53.21,53.25,53.2,53.22,9200.0,51.8367,51.8757,51.827,51.8465,9200.0
2006-12-14 14:20:00,53.22,53.28,53.2,53.21,73300.0,51.8465,51.9049,51.827,51.8367,73300.0
2006-12-14 14:25:00,53.2,53.22,53.2,53.21,13200.0,51.827,51.8465,51.827,51.8367,13200.0
2006-12-14 14:30:00,53.21,53.27,53.21,53.27,40500.0,51.8367,51.8952,51.8367,51.8952,40500.0
2006-12-14 14:35:00,53.25,53.28,53.23,53.25,31500.0,51.8757,51.9049,51.8562,51.8757,31500.0
2006-12-14 14:40:00,53.26,53.31,53.26,53.28,21300.0,51.8854,51.9342,51.8854,51.9049,21300.0
2006-12-14 14:45:00,53.29,53.39,53.27,53.38,34800.0,51.9147,52.0121,51.8952,52.0024,34800.0
2006-12-14 14:50:00,53.36,53.38,53.33,53.34,15000.0,51.9829,52.0024,51.9536,51.9634,15000.0
2006-12-14 14:55:00,53.35,53.36,53.33,53.34,18600.0,51.9731,51.9829,51.9536,51.9634,18600.0
2006-12-14 15:00:00,53.34,53.38,53.33,53.37,35800.0,51.9634,52.0024,51.9536,51.9926,35800.0
2006-12-14 15:05:00,53.37,53.38,53.35,53.36,23300.0,51.9926,52.0024,51.9731,51.9829,23300.0
2006-12-14 15:10:00,53.36,53.38,53.31,53.37,32200.0,51.9829,52.0024,51.9342,51.9926,32200.0
2006-12-14 15:15:00,53.36,53.37,53.35,53.36,18300.0,51.9829,51.9926,51.9731,51.9829,18300.0
2006-12-14 15:20:00,53.36,53.38,53.35,53.36,16700.0,51.9829,52.0024,51.9731,51.9829,16700.0
2006-12-14 15:25:00,53.36,53.38,53.34,53.34,25600.0,51.9829,52.0024,51.9634,51.9634,25600.0
2006-12-14 15:30:00,53.35,53.46,53.34,53.46,54100.0,51.9731,52.0803,51.9634,52.0803,54100.0
2006-12-14 15:35:00,53.45,53.47,53.38,53.41,45900.0,52.0705,52.09,52.0024,52.0316,45900.0
2006-12-14 15:40:00,53.4,53.56,53.39,53.55,116600.0,52.0218,52.1777,52.0121,52.168,116600.0
2006-12-14 15:45:00,53.55,53.57,53.5,53.53,80100.0,52.168,52.1874,52.1193,52.1485,80100.0
2006-12-14 15:50:00,53.54,53.61,53.39,53.4,180700.0,52.1582,52.2264,52.0121,52.0218,180700.0
2006-12-14 15:55:00,53.4,53.49,53.4,53.46,116500.0,52.0218,52.1095,52.0218,52.0803,116500.0
2006-12-15 09:30:00,53.58,54.46,53.53,54.42,2257800.0,52.1972,53.0545,52.1485,53.0155,2257800.0
2006-12-15 09:35:00,54.41,54.48,53.73,53.75,104300.0,53.0058,53.074,52.3433,52.3628,104300.0
2006-12-15 09:40:00,53.79,53.81,53.53,53.72,67600.0,52.4018,52.4213,52.1485,52.3336,67600.0
2006-12-15 09:45:00,53.72,53.72,53.61,53.69,68400.0,52.3336,52.3336,52.2264,52.3043,68400.0
2006-12-15 09:50:00,53.68,53.78,53.62,53.62,68900.0,52.2946,52.392,52.2362,52.2362,68900.0
2006-12-15 09:55:00,53.62,53.98,53.57,53.96,48200.0,52.2362,52.5869,52.1874,52.5674,48200.0
2006-12-15 10:00:00,53.96,53.96,53.72,53.77,72500.0,52.5674,52.5674,52.3336,52.3823,72500.0
2006-12-15 10:05:00,53.76,53.83,53.72,53.73,24300.0,52.3725,52.4407,52.3336,52.3433,24300.0
2006-12-15 10:10:00,53.74,53.79,53.71,53.77,35300.0,52.3531,52.4018,52.3238,52.3823,35300.0
2006-12-15 10:15:00,53.78,53.8,53.69,53.74,19100.0,52.392,52.4115,52.3043,52.3531,19100.0
2006-12-15 10:20:00,53.74,53.91,53.7,53.86,31200.0,52.3531,52.5187,52.3141,52.47,31200.0
2006-12-15 10:25:00,53.86,53.87,53.53,53.73,110900.0,52.47,52.4797,52.1485,52.3433,110900.0
2006-12-15 10:30:00,53.75,53.83,53.68,53.81,23200.0,52.3628,52.4407,52.2946,52.4213,23200.0
2006-12-15 10:35:00,53.8,53.81,53.76,53.78,16300.0,52.4115,52.4213,52.3725,52.392,16300.0
2006-12-15 10:40:00,53.78,53.79,53.7,53.75,27100.0,52.392,52.4018,52.3141,52.3628,27100.0
2006-12-15 10:45:00,53.74,53.79,53.7,53.71,21100.0,52.3531,52.4018,52.3141,52.3238,21100.0
2006-12-15 10:50:00,53.71,53.76,53.68,53.75,27900.0,52.3238,52.3725,52.2946,52.3628,27900.0
2006-12-15 10:55:00,53.74,53.85,53.73,53.81,27000.0,52.3531,52.4602,52.3433,52.4213,27000.0
2006-12-15 11:00:00,53.81,53.87,53.74,53.83,20900.0,52.4213,52.4797,52.3531,52.4407,20900.0
2006-12-15 11:05:00,53.83,53.83,53.72,53.76,22300.0,52.4407,52.4407,52.3336,52.3725,22300.0
2006-12-15 11:10:00,53.76,53.76,53.73,53.73,22400.0,52.3725,52.3725,52.3433,52.3433,22400.0
2006-12-15 11:15:00,53.73,53.79,53.67,53.71,35200.0,52.3433,52.4018,52.2849,52.3238,35200.0
2006-12-15 11:20:00,53.69,53.76,53.66,53.75,19400.0,52.3043,52.3725,52.2751,52.3628,19400.0
2006-12-15 11:25:00,53.76,53.76,53.65,53.66,18200.0,52.3725,52.3725,52.2654,52.2751,18200.0
2006-12-15 11:30:00,53.66,53.71,53.62,53.67,36100.0,52.2751,52.3238,52.2362,52.2849,36100.0
2006-12-15 11:35:00,53.66,53.74,53.66,53.74,21800.0,52.2751,52.3531,52.2751,52.3531,21800.0
2006-12-15 11:40:00,53.74,53.76,53.72,53.74,19000.0,52.3531,52.3725,52.3336,52.3531,19000.0
2006-12-15 11:45:00,53.72,53.81,53.72,53.8,15600.0,52.3336,52.4213,52.3336,52.4115,15600.0
2006-12-15 11:50:00,53.79,53.81,53.76,53.78,15700.0,52.4018,52.4213,52.3725,52.392,15700.0
2006-12-15 11:55:00,53.78,53.81,53.75,53.78,21900.0,52.392,52.4213,52.3628,52.392,21900.0
2006-12-15 12:00:00,53.8,53.83,53.77,53.78,14300.0,52.4115,52.4407,52.3823,52.392,14300.0
2006-12-15 12:05:00,53.78,53.78,53.68,53.71,23700.0,52.392,52.392,52.2946,52.3238,23700.0
2006-12-15 12:10:00,53.71,53.72,53.67,53.67,8400.0,52.3238,52.3336,52.2849,52.2849,8400.0
2006-12-15 12:15:00,53.67,53.76,53.67,53.71,17400.0,52.2849,52.3725,52.2849,52.3238,17400.0
2006-12-15 12:20:00,53.72,53.76,53.7,53.7,40800.0,52.3336,52.3725,52.3141,52.3141,40800.0
2006-12-15 12:25:00,53.73,53.74,53.63,53.69,45100.0,52.3433,52.3531,52.2459,52.3043,45100.0
2006-12-15 12:30:00,53.69,53.72,53.64,53.65,17900.0,52.3043,52.3336,52.2556,52.2654,17900.0
2006-12-15 12:35:00,53.65,53.77,53.65,53.75,19600.0,52.2654,52.3823,52.2654,52.3628,19600.0
2006-12-15 12:40:00,53.77,53.77,53.69,53.71,9000.0,52.3823,52.3823,52.3043,52.3238,9000.0
2006-12-15 12:45:00,53.73,53.75,53.69,53.71,27900.0,52.3433,52.3628,52.3043,52.3238,27900.0
2006-12-15 12:50:00,53.71,53.73,53.69,53.71,19000.0,52.3238,52.3433,52.3043,52.3238,19000.0
2006-12-15 12:55:00,53.71,53.73,53.69,53.72,17800.0,52.3238,52.3433,52.3043,52.3336,17800.0
2006-12-15 13:00:00,53.72,53.76,53.71,53.73,43100.0,52.3336,52.3725,52.3238,52.3433,43100.0
2006-12-15 13:05:00,53.73,53.77,53.72,53.74,25400.0,52.3433,52.3823,52.3336,52.3531,25400.0
2006-12-15 13:10:00,53.73,53.76,53.69,53.69,55900.0,52.3433,52.3725,52.3043,52.3043,55900.0
2006-12-15 13:15:00,53.69,53.7,53.58,53.58,20900.0,52.3043,52.3141,52.1972,52.1972,20900.0
2006-12-15 13:20:00,53.6,53.64,53.56,53.63,16500.0,52.2167,52.2556,52.1777,52.2459,16500.0
2006-12-15 13:25:00,53.63,53.63,53.58,53.6,17200.0,52.2459,52.2459,52.1972,52.2167,17200.0
2006-12-15 13:30:00,53.6,53.62,53.51,53.54,92300.0,52.2167,52.2362,52.129,52.1582,92300.0
2006-12-15 13:35:00,53.54,53.55,53.39,53.43,112500.0,52.1582,52.168,52.0121,52.0511,112500.0
2006-12-15 13:40:00,53.43,53.5,53.41,53.46,36300.0,52.0511,52.1193,52.0316,52.0803,36300.0
2006-12-15 13:45:00,53.46,53.58,53.45,53.58,32200.0,52.0803,52.1972,52.0705,52.1972,32200.0
2006-12-15 13:50:00,53.58,53.63,53.56,53.58,43200.0,52.1972,52.2459,52.1777,52.1972,43200.0
2006-12-15 13:55:00,53.58,53.73,53.56,53.72,22800.0,52.1972,52.3433,52.1777,52.3336,22800.0
2006-12-15 14:00:00,53.73,53.8,53.73,53.77,21600.0,52.3433,52.4115,52.3433,52.3823,21600.0
2006-12-15 14:05:00,53.78,53.78,53.6,53.6,17900.0,52.392,52.392,52.2167,52.2167,17900.0
2006-12-15 14:10:00,53.6,53.62,53.5,53.52,36500.0,52.2167,52.2362,52.1193,52.1387,36500.0
2006-12-15 14:15:00,53.52,53.64,53.52,53.61,12700.0,52.1387,52.2556,52.1387,52.2264,12700.0
2006-12-15 14:20:00,53.61,53.65,53.59,53.63,16900.0,52.2264,52.2654,52.2069,52.2459,16900.0
2006-12-15 14:25:00,53.63,53.67,53.63,53.64,8000.0,52.2459,52.2849,52.2459,52.2556,8000.0
2006-12-15 14:30:00,53.64,53.65,53.6,53.63,14000.0,52.2556,52.2654,52.2167,52.2459,14000.0
2006-12-15 14:35:00,53.62,53.69,53.61,53.64,21100.0,52.2362,52.3043,52.2264,52.2556,21100.0
2006-12-15 14:40:00,53.63,53.7,53.63,53.66,17400.0,52.2459,52.3141,52.2459,52.2751,17400.0
2006-12-15 14:45:00,53.66,53.71,53.65,53.67,15800.0,52.2751,52.3238,52.2654,52.2849,15800.0
2006-12-15 14:50:00,53.67,53.7,53.66,53.68,12800.0,52.2849,52.3141,52.2751,52.2946,12800.0
2006-12-15 14:55:00,53.68,53.74,53.68,53.71,14400.0,52.2946,52.3531,52.2946,52.3238,14400.0
2006-12-15 15:00:00,53.72,53.72,53.68,53.69,13800.0,52.3336,52.3336,52.2946,52.3043,13800.0
2006-12-15 15:05:00,53.68,53.73,53.68,53.72,11900.0,52.2946,52.3433,52.2946,52.3336,11900.0
2006-12-15 15:10:00,53.72,53.78,53.72,53.77,36100.0,52.3336,52.392,52.3336,52.3823,36100.0
2006-12-15 15:15:00,53.74,53.83,53.74,53.8,47800.0,52.3531,52.4407,52.3531,52.4115,47800.0
2006-12-15 15:20:00,53.81,53.83,53.78,53.8,37600.0,52.4213,52.4407,52.392,52.4115,37600.0
2006-12-15 15:25:00,53.81,53.86,53.8,53.83,42200.0,52.4213,52.47,52.4115,52.4407,42200.0
2006-12-15 15:30:00,53.83,53.84,53.79,53.8,49400.0,52.4407,52.4505,52.4018,52.4115,49400.0
2006-12-15 15:35:00,53.78,53.8,53.74,53.77,61800.0,52.392,52.4115,52.3531,52.3823,61800.0
2006-12-15 15:40:00,53.77,53.8,53.7,53.7,69400.0,52.3823,52.4115,52.3141,52.3141,69400.0
2006-12-15 15:45:00,53.7,53.8,53.69,53.72,132100.0,52.3141,52.4115,52.3043,52.3336,132100.0
2006-12-15 15:50:00,53.71,53.81,53.71,53.75,120400.0,52.3238,52.4213,52.3238,52.3628,120400.0
2006-12-15 15:55:00,53.76,53.84,53.75,53.84,141100.0,52.3725,52.4505,52.3628,52.4505,141100.0
2006-12-18 09:30:00,53.86,54.0,53.5,53.66,148200.0,52.47,52.6063,52.1193,52.2751,148200.0
2006-12-18 09:35:00,53.66,53.66,53.55,53.59,60800.0,52.2751,52.2751,52.168,52.2069,60800.0
2006-12-18 09:40:00,53.59,53.83,53.59,53.8,27100.0,52.2069,52.4407,52.2069,52.4115,27100.0
2006-12-18 09:45:00,53.81,53.95,53.68,53.83,50300.0,52.4213,52.5576,52.2946,52.4407,50300.0
2006-12-18 09:50:00,53.78,53.86,53.75,53.79,34100.0,52.392,52.47,52.3628,52.4018,34100.0
2006-12-18 09:55:00,53.79,53.89,53.77,53.87,111400.0,52.4018,52.4992,52.3823,52.4797,111400.0
2006-12-18 10:00:00,53.88,53.99,53.87,53.9,87900.0,52.4894,52.5966,52.4797,52.5089,87900.0
2006-12-18 10:05:00,53.9,53.9,53.68,53.69,56400.0,52.5089,52.5089,52.2946,52.3043,56400.0
2006-12-18 10:10:00,53.69,53.69,53.61,53.67,54200.0,52.3043,52.3043,52.2264,52.2849,54200.0
2006-12-18 10:15:00,53.66,53.75,53.66,53.69,42100.0,52.2751,52.3628,52.2751,52.3043,42100.0
2006-12-18 10:20:00,53.7,53.7,53.56,53.62,50300.0,52.3141,52.3141,52.1777,52.2362,50300.0
2006-12-18 10:25:00,53.62,53.66,53.6,53.6,15800.0,52.2362,52.2751,52.2167,52.2167,15800.0
2006-12-18 10:30:00,53.61,53.68,53.6,53.65,34100.0,52.2264,52.2946,52.2167,52.2654,34100.0
2006-12-18 10:35:00,53.64,53.71,53.63,53.69,48000.0,52.2556,52.3238,52.2459,52.3043,48000.0
2006-12-18 10:40:00,53.7,53.74,53.69,53.72,9200.0,52.3141,52.3531,52.3043,52.3336,9200.0
2006-12-18 10:45:00,53.71,53.78,53.69,53.77,23100.0,52.3238,52.392,52.3043,52.3823,23100.0
2006-12-18 10:50:00,53.78,53.78,53.7,53.73,33800.0,52.392,52.392,52.3141,52.3433,33800.0
2006-12-18 10:55:00,53.73,53.73,53.64,53.65,9400.0,52.3433,52.3433,52.2556,52.2654,9400.0
2006-12-18 11:00:00,53.66,53.67,53.62,53.63,12100.0,52.2751,52.2849,52.2362,52.2459,12100.0
2006-12-18 11:05:00,53.62,53.63,53.49,53.52,90200.0,52.2362,52.2459,52.1095,52.1387,90200.0
2006-12-18 11:10:00,53.51,53.51,53.46,53.47,32300.0,52.129,52.129,52.0803,52.09,32300.0
2006-12-18 11:15:00,53.47,53.52,53.46,53.46,44800.0,52.09,52.1387,52.0803,52.0803,44800.0
2006-12-18 11:20:00,53.48,53.51,53.42,53.5,18500.0,52.0998,52.129,52.0413,52.1193,18500.0
2006-12-18 11:25:00,53.5,53.5,53.42,53.42,41600.0,52.1193,52.1193,52.0413,52.0413,41600.0
2006-12-18 11:30:00,53.42,53.43,53.33,53.33,68400.0,52.0413,52.0511,51.9536,51.9536,68400.0
2006-12-18 11:35:00,53.32,53.35,53.15,53.16,81200.0,51.9439,51.9731,51.7783,51.788,81200.0
2006-12-18 11:40:00,53.17,53.25,53.16,53.24,33000.0,51.7978,51.8757,51.788,51.866,33000.0
2006-12-18 11:45:00,53.24,53.25,53.2,53.25,60800.0,51.866,51.8757,51.827,51.8757,60800.0
2006-12-18 11:50:00,53.26,53.36,53.24,53.36,25300.0,51.8854,51.9829,51.866,51.9829,25300.0
2006-12-18 11:55:00,53.36,53.43,53.36,53.4,51500.0,51.9829,52.0511,51.9829,52.0218,51500.0
2006-12-18 12:00:00,53.4,53.41,53.31,53.4,51100.0,52.0218,52.0316,51.9342,52.0218,51100.0
2006-12-18 12:05:00,53.4,53.4,53.25,53.25,15800.0,52.0218,52.0218,51.8757,51.8757,15800.0
2006-12-18 12:10:00,53.25,53.25,53.12,53.17,52600.0,51.8757,51.8757,51.7491,51.7978,52600.0
2006-12-18 12:15:00,53.18,53.2,53.11,53.12,30600.0,51.8075,51.827,51.7393,51.7491,30600.0
2006-12-18 12:20:00,53.11,53.14,53.05,53.05,32500.0,51.7393,51.7685,51.6809,51.6809,32500.0
2006-12-18 12:25:00,53.05,53.07,53.02,53.05,44800.0,51.6809,51.7004,51.6516,51.6809,44800.0
2006-12-18 12:30:00,53.05,53.06,53.01,53.01,30000.0,51.6809,51.6906,51.6419,51.6419,30000.0
2006-12-18 12:35:00,53.01,53.02,52.97,52.99,26400.0,51.6419,51.6516,51.6029,51.6224,26400.0
2006-12-18 12:40:00,52.98,53.01,52.98,53.0,9300.0,51.6127,51.6419,51.6127,51.6322,9300.0
2006-12-18 12:45:00,53.0,53.06,53.0,53.05,23500.0,51.6322,51.6906,51.6322,51.6809,23500.0
2006-12-18 12:50:00,53.05,53.07,53.05,53.06,7200.0,51.6809,51.7004,51.6809,51.6906,7200.0
2006-12-18 12:55:00,53.06,53.11,53.06,53.07,23600.0,51.6906,51.7393,51.6906,51.7004,23600.0
2006-12-18 13:00:00,53.06,53.06,52.99,52.99,106600.0,51.6906,51.6906,51.6224,51.6224,106600.0
2006-12-18 13:05:00,52.98,53.01,52.87,52.87,97200.0,51.6127,51.6419,51.5055,51.5055,97200.0
2006-12-18 13:10:00,52.87,52.88,52.76,52.76,44600.0,51.5055,51.5153,51.3984,51.3984,44600.0
2006-12-18 13:15:00,52.76,52.81,52.74,52.81,29400.0,51.3984,51.4471,51.3789,51.4471,29400.0
2006-12-18 13:20:00,52.79,52.91,52.79,52.82,23800.0,51.4276,51.5445,51.4276,51.4568,23800.0
2006-12-18 13:25:00,52.8,52.84,52.77,52.84,12000.0,51.4373,51.4763,51.4081,51.4763,12000.0
2006-12-18 13:30:00,52.84,52.85,52.81,52.83,13200.0,51.4763,51.486,51.4471,51.4665,13200.0
2006-12-18 13:35:00,52.83,52.88,52.83,52.88,10100.0,51.4665,51.5153,51.4665,51.5153,10100.0
2006-12-18 13:40:00,52.88,53.07,52.88,53.07,19500.0,51.5153,51.7004,51.5153,51.7004,19500.0
2006-12-18 13:45:00,53.07,53.1,52.99,52.99,19800.0,51.7004,51.7296,51.6224,51.6224,19800.0
2006-12-18 13:50:00,52.99,53.02,52.98,52.99,4600.0,51.6224,51.6516,51.6127,51.6224,4600.0
2006-12-18 13:55:00,52.96,52.99,52.91,52.99,21800.0,51.5932,51.6224,51.5445,51.6224,21800.0
2006-12-18 14:00:00,53.02,53.02,52.87,52.87,35400.0,51.6516,51.6516,51.5055,51.5055,35400.0
2006-12-18 14:05:00,52.86,52.9,52.81,52.84,32700.0,51.4958,51.5347,51.4471,51.4763,32700.0
2006-12-18 14:10:00,52.83,52.9,52.82,52.85,22700.0,51.4665,51.5347,51.4568,51.486,22700.0
2006-12-18 14:15:00,52.85,52.9,52.82,52.88,22000.0,51.486,51.5347,51.4568,51.5153,22000.0
2006-12-18 14:20:00,52.88,52.88,52.7,52.71,18300.0,51.5153,51.5153,51.3399,51.3496,18300.0
2006-12-18 14:25:00,52.71,52.73,52.68,52.69,30100.0,51.3496,51.3691,51.3204,51.3302,30100.0
2006-12-18 14:30:00,52.68,52.87,52.66,52.87,38400.0,51.3204,51.5055,51.3009,51.5055,38400.0
2006-12-18 14:35:00,52.88,52.89,52.86,52.88,13800.0,51.5153,51.525,51.4958,51.5153,13800.0
2006-12-18 14:40:00,52.89,52.91,52.6,52.61,38100.0,51.525,51.5445,51.2425,51.2522,38100.0
2006-12-18 14:45:00,52.61,52.62,52.34,52.34,54200.0,51.2522,51.262,50.9892,50.9892,54200.0
2006-12-18 14:50:00,52.35,52.35,52.23,52.26,63100.0,50.9989,50.9989,50.882,50.9113,63100.0
2006-12-18 14:55:00,52.27,52.37,52.27,52.36,16600.0,50.921,51.0184,50.921,51.0087,16600.0
2006-12-18 15:00:00,52.35,52.41,52.27,52.27,56300.0,50.9989,51.0574,50.921,50.921,56300.0
2006-12-18 15:05:00,52.27,52.33,52.25,52.33,69300.0,50.921,50.9794,50.9015,50.9794,69300.0
2006-12-18 15:10:00,52.34,52.39,52.26,52.34,51900.0,50.9892,51.0379,50.9113,50.9892,51900.0
2006-12-18 15:15:00,52.34,52.45,52.32,52.41,35900.0,50.9892,51.0964,50.9697,51.0574,35900.0
2006-12-18 15:20:00,52.39,52.41,52.36,52.41,24800.0,51.0379,51.0574,51.0087,51.0574,24800.0
2006-12-18 15:25:00,52.41,52.45,52.37,52.42,23700.0,51.0574,51.0964,51.0184,51.0671,23700.0
2006-12-18 15:30:00,52.42,52.54,52.42,52.51,27600.0,51.0671,51.184,51.0671,51.1548,27600.0
2006-12-18 15:35:00,52.5,52.59,52.47,52.48,68300.0,51.1451,51.2327,51.1158,51.1256,68300.0
2006-12-18 15:40:00,52.48,52.59,52.43,52.43,75800.0,51.1256,51.2327,51.0769,51.0769,75800.0
2006-12-18 15:45:00,52.42,52.5,52.41,52.5,49600.0,51.0671,51.1451,51.0574,51.1451,49600.0
2006-12-18 15:50:00,52.5,52.69,52.49,52.69,144600.0,51.1451,51.3302,51.1353,51.3302,144600.0
2006-12-18 15:55:00,52.69,52.82,52.68,52.81,220500.0,51.3302,51.4568,51.3204,51.4471,220500.0
2006-12-19 09:30:00,52.26,52.45,52.17,52.3,100200.0,50.9113,51.0964,50.8236,50.9502,100200.0
2006-12-19 09:35:00,52.3,52.39,52.28,52.32,101000.0,50.9502,51.0379,50.9307,50.9697,101000.0
2006-12-19 09:40:00,52.31,52.35,52.2,52.3,52700.0,50.96,50.9989,50.8528,50.9502,52700.0
2006-12-19 09:45:00,52.3,52.57,52.3,52.57,16200.0,50.9502,51.2133,50.9502,51.2133,16200.0
2006-12-19 09:50:00,52.56,52.99,52.54,52.95,62500.0,51.2035,51.6224,51.184,51.5834,62500.0
2006-12-19 09:55:00,52.95,53.01,52.86,52.89,76700.0,51.5834,51.6419,51.4958,51.525,76700.0
2006-12-19 10:00:00,52.88,52.91,52.78,52.86,114900.0,51.5153,51.5445,51.4178,51.4958,114900.0
2006-12-19 10:05:00,52.87,52.96,52.84,52.95,31000.0,51.5055,51.5932,51.4763,51.5834,31000.0
2006-12-19 10:10:00,52.95,52.96,52.83,52.83,56200.0,51.5834,51.5932,51.4665,51.4665,56200.0
2006-12-19 10:15:00,52.85,53.0,52.71,52.78,59900.0,51.486,51.6322,51.3496,51.4178,59900.0
2006-12-19 10:20:00,52.77,52.8,52.64,52.64,22400.0,51.4081,51.4373,51.2814,51.2814,22400.0
2006-12-19 10:25:00,52.64,52.71,52.63,52.67,20800.0,51.2814,51.3496,51.2717,51.3107,20800.0
2006-12-19 10:30:00,52.66,52.7,52.6,52.6,11800.0,51.3009,51.3399,51.2425,51.2425,11800.0
2006-12-19 10:35:00,52.63,52.63,52.53,52.54,8900.0,51.2717,51.2717,51.1743,51.184,8900.0
2006-12-19 10:40:00,52.52,52.55,52.43,52.47,26900.0,51.1645,51.1938,51.0769,51.1158,26900.0
2006-12-19 10:45:00,52.48,52.55,52.48,52.5,23000.0,51.1256,51.1938,51.1256,51.1451,23000.0
2006-12-19 10:50:00,52.5,52.56,52.5,52.55,9300.0,51.1451,51.2035,51.1451,51.1938,9300.0
2006-12-19 10:55:00,52.53,52.68,52.53,52.55,27800.0,51.1743,51.3204,51.1743,51.1938,27800.0
2006-12-19 11:00:00,52.55,52.76,52.55,52.73,22900.0,51.1938,51.3984,51.1938,51.3691,22900.0
2006-12-19 11:05:00,52.72,52.78,52.72,52.75,28700.0,51.3594,51.4178,51.3594,51.3886,28700.0
2006-12-19 11:10:00,52.76,52.8,52.74,52.76,23100.0,51.3984,51.4373,51.3789,51.3984,23100.0
2006-12-19 11:15:00,52.74,52.74,52.51,52.52,16800.0,51.3789,51.3789,51.1548,51.1645,16800.0
2006-12-19 11:20:00,52.52,52.58,52.47,52.47,19200.0,51.1645,51.223,51.1158,51.1158,19200.0
2006-12-19 11:25:00,52.47,52.91,52.41,52.45,32500.0,51.1158,51.5445,51.0574,51.0964,32500.0
2006-12-19 11:30:00,52.45,52.51,52.45,52.5,14100.0,51.0964,51.1548,51.0964,51.1451,14100.0
2006-12-19 11:35:00,52.5,52.5,52.36,52.36,25200.0,51.1451,51.1451,51.0087,51.0087,25200.0
2006-12-19 11:40:00,52.36,52.38,52.34,52.35,36700.0,51.0087,51.0282,50.9892,50.9989,36700.0
2006-12-19 11:45:00,52.34,52.36,52.29,52.36,39900.0,50.9892,51.0087,50.9405,51.0087,39900.0
2006-12-19 11:50:00,52.36,52.39,52.3,52.39,25500.0,51.0087,51.0379,50.9502,51.0379,25500.0
2006-12-19 11:55:00,52.39,52.48,52.37,52.47,21100.0,51.0379,51.1256,51.0184,51.1158,21100.0
2006-12-19 12:00:00,52.48,52.72,52.47,52.72,43600.0,51.1256,51.3594,51.1158,51.3594,43600.0
2006-12-19 12:05:00,52.71,52.75,52.55,52.55,17000.0,51.3496,51.3886,51.1938,51.1938,17000.0
2006-12-19 12:10:00,52.51,52.57,52.48,52.52,21400.0,51.1548,51.2133,51.1256,51.1645,21400.0
2006-12-19 12:15:00,52.52,52.52,52.3,52.32,20100.0,51.1645,51.1645,50.9502,50.9697,20100.0
2006-12-19 12:20:00,52.32,52.4,52.32,52.4,12600.0,50.9697,51.0476,50.9697,51.0476,12600.0
2006-12-19 12:25:00,52.4,52.44,52.39,52.43,5700.0,51.0476,51.0866,51.0379,51.0769,5700.0
2006-12-19 12:30:00,52.44,52.54,52.43,52.52,20800.0,51.0866,51.184,51.0769,51.1645,20800.0
2006-12-19 12:35:00,52.5,52.56,52.47,52.47,13200.0,51.1451,51.2035,51.1158,51.1158,13200.0
2006-12-19 12:40:00,52.48,52.54,52.47,52.52,12600.0,51.1256,51.184,51.1158,51.1645,12600.0
2006-12-19 12:45:00,52.51,52.51,52.49,52.49,3400.0,51.1548,51.1548,51.1353,51.1353,3400.0
2006-12-19 12:50:00,52.5,52.52,52.46,52.46,4700.0,51.1451,51.1645,51.1061,51.1061,4700.0
2006-12-19 12:55:00,52.46,52.53,52.46,52.52,4700.0,51.1061,51.1743,51.1061,51.1645,4700.0
2006-12-19 13:00:00,52.52,52.56,52.52,52.55,9600.0,51.1645,51.2035,51.1645,51.1938,9600.0
2006-12-19 13:05:00,52.55,52.56,52.48,52.48,7600.0,51.1938,51.2035,51.1256,51.1256,7600.0
2006-12-19 13:10:00,52.48,52.48,52.43,52.46,19800.0,51.1256,51.1256,51.0769,51.1061,19800.0
2006-12-19 13:15:00,52.47,52.47,52.4,52.4,18700.0,51.1158,51.1158,51.0476,51.0476,18700.0
2006-12-19 13:20:00,52.42,52.45,52.42,52.43,6000.0,51.0671,51.0964,51.0671,51.0769,6000.0
2006-12-19 13:25:00,52.43,52.44,52.4,52.4,8500.0,51.0769,51.0866,51.0476,51.0476,8500.0
2006-12-19 13:30:00,52.41,52.51,52.4,52.51,11400.0,51.0574,51.1548,51.0476,51.1548,11400.0
2006-12-19 13:35:00,52.51,52.57,52.51,52.54,18100.0,51.1548,51.2133,51.1548,51.184,18100.0
2006-12-19 13:40:00,52.53,52.54,52.43,52.5,32100.0,51.1743,51.184,51.0769,51.1451,32100.0
2006-12-19 13:45:00,52.5,52.59,52.47,52.52,23600.0,51.1451,51.2327,51.1158,51.1645,23600.0
2006-12-19 13:50:00,52.52,52.53,52.43,52.44,13300.0,51.1645,51.1743,51.0769,51.0866,13300.0
2006-12-19 13:55:00,52.43,52.52,52.43,52.48,32800.0,51.0769,51.1645,51.0769,51.1256,32800.0
2006-12-19 14:00:00,52.49,52.54,52.48,52.51,76200.0,51.1353,51.184,51.1256,51.1548,76200.0
2006-12-19 14:05:00,52.54,52.74,52.52,52.67,34800.0,51.184,51.3789,51.1645,51.3107,34800.0
2006-12-19 14:10:00,52.67,52.74,52.6,52.73,54600.0,51.3107,51.3789,51.2425,51.3691,54600.0
2006-12-19 14:15:00,52.72,52.81,52.72,52.8,23600.0,51.3594,51.4471,51.3594,51.4373,23600.0
2006-12-19 14:20:00,52.8,52.81,52.67,52.74,31200.0,51.4373,51.4471,51.3107,51.3789,31200.0
2006-12-19 14:25:00,52.74,52.76,52.66,52.7,26100.0,51.3789,51.3984,51.3009,51.3399,26100.0
2006-12-19 14:30:00,52.7,52.75,52.68,52.73,8200.0,51.3399,51.3886,51.3204,51.3691,8200.0
2006-12-19 14:35:00,52.72,52.82,52.72,52.82,22200.0,51.3594,51.4568,51.3594,51.4568,22200.0
2006-12-19 14:40:00,52.8,52.85,52.8,52.83,11200.0,51.4373,51.486,51.4373,51.4665,11200.0
2006-12-19 14:45:00,52.83,52.85,52.79,52.83,13400.0,51.4665,51.486,51.4276,51.4665,13400.0
2006-12-19 14:50:00,52.82,52.98,52.82,52.98,27600.0,51.4568,51.6127,51.4568,51.6127,27600.0
2006-12-19 14:55:00,52.97,53.02,52.9,52.91,25100.0,51.6029,51.6516,51.5347,51.5445,25100.0
2006-12-19 15:00:00,52.91,52.92,52.87,52.87,41200.0,51.5445,51.5542,51.5055,51.5055,41200.0
2006-12-19 15:05:00,52.86,52.9,52.83,52.89,54100.0,51.4958,51.5347,51.4665,51.525,54100.0
2006-12-19 15:10:00,52.9,52.93,52.84,52.86,65800.0,51.5347,51.564,51.4763,51.4958,65800.0
2006-12-19 15:15:00,52.87,52.9,52.86,52.88,28400.0,51.5055,51.5347,51.4958,51.5153,28400.0
2006-12-19 15:20:00,52.88,52.88,52.76,52.77,24800.0,51.5153,51.5153,51.3984,51.4081,24800.0
2006-12-19 15:25:00,52.78,52.81,52.76,52.78,44700.0,51.4178,51.4471,51.3984,51.4178,44700.0
2006-12-19 15:30:00,52.78,52.8,52.71,52.72,17300.0,51.4178,51.4373,51.3496,51.3594,17300.0
2006-12-19 15:35:00,52.72,52.73,52.62,52.67,48500.0,51.3594,51.3691,51.262,51.3107,48500.0
2006-12-19 15:40:00,52.67,52.68,52.61,52.61,26500.0,51.3107,51.3204,51.2522,51.2522,26500.0
2006-12-19 15:45:00,52.61,52.71,52.6,52.65,40400.0,51.2522,51.3496,51.2425,51.2912,40400.0
2006-12-19 15:50:00,52.65,52.73,52.61,52.64,49900.0,51.2912,51.3691,51.2522,51.2814,49900.0
2006-12-19 15:55:00,52.65,52.68,52.62,52.66,69500.0,51.2912,51.3204,51.262,51.3009,69500.0
2006-12-20 09:30:00,52.8,52.98,52.51,52.51,75900.0,51.4373,51.6127,51.1548,51.1548,75900.0
2006-12-20 09:35:00,52.51,52.59,52.3,52.31,50200.0,51.1548,51.2327,50.9502,50.96,50200.0
2006-12-20 09:40:00,52.32,52.39,52.21,52.21,53300.0,50.9697,51.0379,50.8625,50.8625,53300.0
2006-12-20 09:45:00,52.21,52.34,52.15,52.34,42200.0,50.8625,50.9892,50.8041,50.9892,42200.0
2006-12-20 09:50:00,52.31,52.43,52.25,52.4,40800.0,50.96,51.0769,50.9015,51.0476,40800.0
2006-12-20 09:55:00,52.4,52.68,52.4,52.68,26000.0,51.0476,51.3204,51.0476,51.3204,26000.0
2006-12-20 10:00:00,52.68,52.88,52.66,52.83,44300.0,51.3204,51.5153,51.3009,51.4665,44300.0
2006-12-20 10:05:00,52.83,52.83,52.69,52.69,31500.0,51.4665,51.4665,51.3302,51.3302,31500.0
2006-12-20 10:10:00,52.68,52.69,52.61,52.65,9400.0,51.3204,51.3302,51.2522,51.2912,9400.0
2006-12-20 10:15:00,52.64,52.64,52.57,52.61,14100.0,51.2814,51.2814,51.2133,51.2522,14100.0
2006-12-20 10:20:00,52.61,52.61,52.49,52.49,16700.0,51.2522,51.2522,51.1353,51.1353,16700.0
2006-12-20 10:25:00,52.49,52.5,52.44,52.45,11500.0,51.1353,51.1451,51.0866,51.0964,11500.0
2006-12-20 10:30:00,52.44,52.55,52.43,52.48,26100.0,51.0866,51.1938,51.0769,51.1256,26100.0
2006-12-20 10:35:00,52.46,52.54,52.46,52.54,11400.0,51.1061,51.184,51.1061,51.184,11400.0
2006-12-20 10:40:00,52.52,52.54,52.49,52.53,16700.0,51.1645,51.184,51.1353,51.1743,16700.0
2006-12-20 10:45:00,52.52,52.55,52.52,52.54,5000.0,51.1645,51.1938,51.1645,51.184,5000.0
2006-12-20 10:50:00,52.53,52.53,52.41,52.41,20000.0,51.1743,51.1743,51.0574,51.0574,20000.0
2006-12-20 10:55:00,52.42,52.42,52.35,52.4,27100.0,51.0671,51.0671,50.9989,51.0476,27100.0
2006-12-20 11:00:00,52.4,52.42,52.35,52.39,69200.0,51.0476,51.0671,50.9989,51.0379,69200.0
2006-12-20 11:05:00,52.39,52.39,52.35,52.35,88800.0,51.0379,51.0379,50.9989,50.9989,88800.0
2006-12-20 11:10:00,52.35,52.35,52.31,52.35,46500.0,50.9989,50.9989,50.96,50.9989,46500.0
2006-12-20 11:15:00,52.35,52.37,52.32,52.37,72600.0,50.9989,51.0184,50.9697,51.0184,72600.0
2006-12-20 11:20:00,52.38,52.43,52.36,52.42,45700.0,51.0282,51.0769,51.0087,51.0671,45700.0
2006-12-20 11:25:00,52.42,52.43,52.35,52.35,36900.0,51.0671,51.0769,50.9989,50.9989,36900.0
2006-12-20 11:30:00,52.36,52.39,52.33,52.35,19100.0,51.0087,51.0379,50.9794,50.9989,19100.0
2006-12-20 11:35:00,52.34,52.35,52.32,52.34,11300.0,50.9892,50.9989,50.9697,50.9892,11300.0
2006-12-20 11:40:00,52.32,52.33,52.2,52.22,40500.0,50.9697,50.9794,50.8528,50.8723,40500.0
2006-12-20 11:45:00,52.22,52.23,52.16,52.18,66300.0,50.8723,50.882,50.8138,50.8333,66300.0
2006-12-20 11:50:00,52.19,52.19,52.02,52.03,222300.0,50.8431,50.8431,50.6774,50.6872,222300.0
2006-12-20 11:55:00,52.03,52.03,51.94,51.96,127500.0,50.6872,50.6872,50.5995,50.619,127500.0
2006-12-20 12:00:00,51.96,51.97,51.89,51.91,63600.0,50.619,50.6287,50.5508,50.5703,63600.0
2006-12-20 12:05:00,51.9,51.92,51.88,51.89,72400.0,50.5605,50.58,50.5411,50.5508,72400.0
2006-12-20 12:10:00,51.89,51.91,51.87,51.91,20400.0,50.5508,50.5703,50.5313,50.5703,20400.0
2006-12-20 12:15:00,51.91,51.91,51.89,51.89,36800.0,50.5703,50.5703,50.5508,50.5508,36800.0
2006-12-20 12:20:00,51.9,51.9,51.83,51.85,20300.0,50.5605,50.5605,50.4924,50.5118,20300.0
2006-12-20 12:25:00,51.85,51.86,51.83,51.86,61600.0,50.5118,50.5216,50.4924,50.5216,61600.0
2006-12-20 12:30:00,51.85,51.86,51.85,51.85,18100.0,50.5118,50.5216,50.5118,50.5118,18100.0
2006-12-20 12:35:00,51.85,51.86,51.84,51.85,41900.0,50.5118,50.5216,50.5021,50.5118,41900.0
2006-12-20 12:40:00,51.84,51.85,51.84,51.84,21000.0,50.5021,50.5118,50.5021,50.5021,21000.0
2006-12-20 12:45:00,51.84,51.86,51.81,51.82,31300.0,50.5021,50.5216,50.4729,50.4826,31300.0
2006-12-20 12:50:00,51.81,51.84,51.81,51.84,32400.0,50.4729,50.5021,50.4729,50.5021,32400.0
2006-12-20 12:55:00,51.84,51.84,51.82,51.83,77200.0,50.5021,50.5021,50.4826,50.4924,77200.0
2006-12-20 13:00:00,51.82,51.83,51.8,51.82,18200.0,50.4826,50.4924,50.4631,50.4826,18200.0
2006-12-20 13:05:00,51.81,51.82,51.81,51.82,12400.0,50.4729,50.4826,50.4729,50.4826,12400.0
2006-12-20 13:10:00,51.82,51.82,51.68,51.69,85800.0,50.4826,50.4826,50.3462,50.356,85800.0
2006-12-20 13:15:00,51.69,51.69,51.59,51.65,57800.0,50.356,50.356,50.2585,50.317,57800.0
2006-12-20 13:20:00,51.64,51.65,51.6,51.63,46700.0,50.3073,50.317,50.2683,50.2975,46700.0
2006-12-20 13:25:00,51.61,51.65,51.54,51.64,40400.0,50.278,50.317,50.2098,50.3073,40400.0
2006-12-20 13:30:00,51.64,51.65,51.61,51.64,21200.0,50.3073,50.317,50.278,50.3073,21200.0
2006-12-20 13:35:00,51.64,51.64,51.54,51.59,81700.0,50.3073,50.3073,50.2098,50.2585,81700.0
2006-12-20 13:40:00,51.58,51.61,51.58,51.59,28600.0,50.2488,50.278,50.2488,50.2585,28600.0
2006-12-20 13:45:00,51.58,51.59,51.54,51.56,55300.0,50.2488,50.2585,50.2098,50.2293,55300.0
2006-12-20 13:50:00,51.55,51.57,51.54,51.56,55600.0,50.2196,50.2391,50.2098,50.2293,55600.0
2006-12-20 13:55:00,51.54,51.58,51.54,51.58,122800.0,50.2098,50.2488,50.2098,50.2488,122800.0
2006-12-20 14:00:00,51.58,51.73,51.58,51.72,80200.0,50.2488,50.3949,50.2488,50.3852,80200.0
2006-12-20 14:05:00,51.7,51.74,51.69,51.69,67300.0,50.3657,50.4047,50.356,50.356,67300.0
2006-12-20 14:10:00,51.69,51.74,51.69,51.73,10400.0,50.356,50.4047,50.356,50.3949,10400.0
2006-12-20 14:15:00,51.72,51.76,51.72,51.76,21000.0,50.3852,50.4242,50.3852,50.4242,21000.0
2006-12-20 14:20:00,51.75,51.82,51.75,51.8,59000.0,50.4144,50.4826,50.4144,50.4631,59000.0
2006-12-20 14:25:00,51.79,51.8,51.73,51.74,27100.0,50.4534,50.4631,50.3949,50.4047,27100.0
2006-12-20 14:30:00,51.73,51.76,51.67,51.68,25200.0,50.3949,50.4242,50.3365,50.3462,25200.0
2006-12-20 14:35:00,51.67,51.7,51.6,51.65,24600.0,50.3365,50.3657,50.2683,50.317,24600.0
2006-12-20 14:40:00,51.65,51.66,51.63,51.65,13400.0,50.317,50.3267,50.2975,50.317,13400.0
2006-12-20 14:45:00,51.65,51.7,51.63,51.7,38900.0,50.317,50.3657,50.2975,50.3657,38900.0
2006-12-20 14:50:00,51.69,51.7,51.63,51.65,39500.0,50.356,50.3657,50.2975,50.317,39500.0
2006-12-20 14:55:00,51.64,51.65,51.61,51.61,23000.0,50.3073,50.317,50.278,50.278,23000.0
2006-12-20 15:00:00,51.61,51.65,51.6,51.63,27600.0,50.278,50.317,50.2683,50.2975,27600.0
2006-12-20 15:05:00,51.63,51.68,51.63,51.68,53200.0,50.2975,50.3462,50.2975,50.3462,53200.0
2006-12-20 15:10:00,51.67,51.71,51.67,51.71,40500.0,50.3365,50.3755,50.3365,50.3755,40500.0
2006-12-20 15:15:00,51.7,51.73,51.69,51.7,35700.0,50.3657,50.3949,50.356,50.3657,35700.0
2006-12-20 15:20:00,51.69,51.7,51.59,51.61,143600.0,50.356,50.3657,50.2585,50.278,143600.0
2006-12-20 15:25:00,51.6,51.64,51.43,51.6,141700.0,50.2683,50.3073,50.1027,50.2683,141700.0
2006-12-20 15:30:00,51.6,51.62,51.45,51.47,43800.0,50.2683,50.2878,50.1222,50.1416,43800.0
2006-12-20 15:35:00,51.47,51.5,51.47,51.49,62500.0,50.1416,50.1709,50.1416,50.1611,62500.0
2006-12-20 15:40:00,51.48,51.5,51.41,51.41,83700.0,50.1514,50.1709,50.0832,50.0832,83700.0
2006-12-20 15:45:00,51.42,51.42,51.38,51.39,94200.0,50.0929,50.0929,50.054,50.0637,94200.0
2006-12-20 15:50:00,51.39,51.45,51.33,51.43,172100.0,50.0637,50.1222,50.0053,50.1027,172100.0
2006-12-20 15:55:00,51.42,51.5,51.39,51.39,151500.0,50.0929,50.1709,50.0637,50.0637,151500.0
2006-12-21 09:30:00,51.45,51.66,51.31,51.44,137500.0,50.1222,50.3267,49.9858,50.1124,137500.0
2006-12-21 09:35:00,51.41,51.52,51.41,51.51,46200.0,50.0832,50.1904,50.0832,50.1806,46200.0
2006-12-21 09:40:00,51.51,51.75,51.51,51.66,53500.0,50.1806,50.4144,50.1806,50.3267,53500.0
2006-12-21 09:45:00,51.66,51.71,51.59,51.65,131200.0,50.3267,50.3755,50.2585,50.317,131200.0
2006-12-21 09:50:00,51.65,51.94,51.64,51.9,70400.0,50.317,50.5995,50.3073,50.5605,70400.0
2006-12-21 09:55:00,51.9,51.91,51.79,51.85,42200.0,50.5605,50.5703,50.4534,50.5118,42200.0
2006-12-21 10:00:00,51.85,52.05,51.82,52.03,123200.0,50.5118,50.7067,50.4826,50.6872,123200.0
2006-12-21 10:05:00,52.03,52.05,51.99,52.01,225600.0,50.6872,50.7067,50.6482,50.6677,225600.0
2006-12-21 10:10:00,52.03,52.19,52.01,52.17,51700.0,50.6872,50.8431,50.6677,50.8236,51700.0
2006-12-21 10:15:00,52.18,52.18,52.1,52.11,62900.0,50.8333,50.8333,50.7554,50.7651,62900.0
2006-12-21 10:20:00,52.11,52.19,52.1,52.15,66700.0,50.7651,50.8431,50.7554,50.8041,66700.0
2006-12-21 10:25:00,52.15,52.3,52.15,52.2,52100.0,50.8041,50.9502,50.8041,50.8528,52100.0
2006-12-21 10:30:00,52.2,52.2,52.1,52.12,75100.0,50.8528,50.8528,50.7554,50.7749,75100.0
2006-12-21 10:35:00,52.12,52.17,52.12,52.15,20800.0,50.7749,50.8236,50.7749,50.8041,20800.0
2006-12-21 10:40:00,52.15,52.17,52.09,52.13,82600.0,50.8041,50.8236,50.7456,50.7846,82600.0
2006-12-21 10:45:00,52.14,52.15,52.05,52.05,31600.0,50.7944,50.8041,50.7067,50.7067,31600.0
2006-12-21 10:50:00,52.05,52.05,51.97,52.01,58900.0,50.7067,50.7067,50.6287,50.6677,58900.0
2006-12-21 10:55:00,52.0,52.01,51.98,52.0,59200.0,50.658,50.6677,50.6385,50.658,59200.0
2006-12-21 11:00:00,51.99,52.11,51.99,52.1,29900.0,50.6482,50.7651,50.6482,50.7554,29900.0
2006-12-21 11:05:00,52.1,52.1,52.0,52.03,30600.0,50.7554,50.7554,50.658,50.6872,30600.0
2006-12-21 11:10:00,52.03,52.04,52.01,52.02,10900.0,50.6872,50.6969,50.6677,50.6774,10900.0
2006-12-21 11:15:00,52.01,52.01,51.96,51.98,31300.0,50.6677,50.6677,50.619,50.6385,31300.0
2006-12-21 11:20:00,51.97,52.01,51.97,52.0,65000.0,50.6287,50.6677,50.6287,50.658,65000.0
2006-12-21 11:25:00,52.02,52.05,51.98,52.01,40500.0,50.6774,50.7067,50.6385,50.6677,40500.0
2006-12-21 11:30:00,52.02,52.02,51.96,51.99,90500.0,50.6774,50.6774,50.619,50.6482,90500.0
2006-12-21 11:35:00,52.0,52.0,51.97,51.99,65200.0,50.658,50.658,50.6287,50.6482,65200.0
2006-12-21 11:40:00,51.99,52.0,51.99,51.99,12900.0,50.6482,50.658,50.6482,50.6482,12900.0
2006-12-21 11:45:00,51.99,52.06,51.99,52.06,74300.0,50.6482,50.7164,50.6482,50.7164,74300.0
2006-12-21 11:50:00,52.06,52.08,52.05,52.06,22600.0,50.7164,50.7359,50.7067,50.7164,22600.0
2006-12-21 11:55:00,52.06,52.07,52.01,52.02,32800.0,50.7164,50.7262,50.6677,50.6774,32800.0
2006-12-21 12:00:00,52.01,52.03,51.88,51.99,123200.0,50.6677,50.6872,50.5411,50.6482,123200.0
2006-12-21 12:05:00,51.99,51.99,51.88,51.91,21600.0,50.6482,50.6482,50.5411,50.5703,21600.0
2006-12-21 12:10:00,51.9,51.99,51.89,51.96,15800.0,50.5605,50.6482,50.5508,50.619,15800.0
2006-12-21 12:15:00,51.96,51.99,51.79,51.82,35300.0,50.619,50.6482,50.4534,50.4826,35300.0
2006-12-21 12:20:00,51.8,51.89,51.8,51.87,16800.0,50.4631,50.5508,50.4631,50.5313,16800.0
2006-12-21 12:25:00,51.87,51.93,51.85,51.87,50800.0,50.5313,50.5898,50.5118,50.5313,50800.0
2006-12-21 12:30:00,51.87,51.88,51.7,51.71,29500.0,50.5313,50.5411,50.3657,50.3755,29500.0
2006-12-21 12:35:00,51.72,51.73,51.52,51.55,37100.0,50.3852,50.3949,50.1904,50.2196,37100.0
2006-12-21 12:40:00,51.57,51.7,51.56,51.7,20900.0,50.2391,50.3657,50.2293,50.3657,20900.0
2006-12-21 12:45:00,51.67,51.8,51.66,51.79,26400.0,50.3365,50.4631,50.3267,50.4534,26400.0
2006-12-21 12:50:00,51.78,51.88,51.78,51.86,13000.0,50.4436,50.5411,50.4436,50.5216,13000.0
2006-12-21 12:55:00,51.85,51.88,51.79,51.79,44600.0,50.5118,50.5411,50.4534,50.4534,44600.0
2006-12-21 13:00:00,51.8,51.8,51.69,51.76,27100.0,50.4631,50.4631,50.356,50.4242,27100.0
2006-12-21 13:05:00,51.74,51.8,51.73,51.78,34100.0,50.4047,50.4631,50.3949,50.4436,34100.0
2006-12-21 13:10:00,51.77,51.79,51.75,51.79,19300.0,50.4339,50.4534,50.4144,50.4534,19300.0
2006-12-21 13:15:00,51.79,51.8,51.76,51.76,7500.0,50.4534,50.4631,50.4242,50.4242,7500.0
2006-12-21 13:20:00,51.77,51.79,51.75,51.76,11400.0,50.4339,50.4534,50.4144,50.4242,11400.0
2006-12-21 13:25:00,51.77,51.81,51.76,51.8,25800.0,50.4339,50.4729,50.4242,50.4631,25800.0
2006-12-21 13:30:00,51.8,51.86,51.79,51.82,32800.0,50.4631,50.5216,50.4534,50.4826,32800.0
2006-12-21 13:35:00,51.82,51.84,51.77,51.81,28100.0,50.4826,50.5021,50.4339,50.4729,28100.0
2006-12-21 13:40:00,51.82,51.85,51.79,51.79,9500.0,50.4826,50.5118,50.4534,50.4534,9500.0
2006-12-21 13:45:00,51.79,51.79,51.73,51.75,18600.0,50.4534,50.4534,50.3949,50.4144,18600.0
2006-12-21 13:50:00,51.76,51.8,51.7,51.7,32400.0,50.4242,50.4631,50.3657,50.3657,32400.0
2006-12-21 13:55:00,51.69,51.69,51.64,51.64,7600.0,50.356,50.356,50.3073,50.3073,7600.0
2006-12-21 14:00:00,51.64,51.64,51.55,51.61,17700.0,50.3073,50.3073,50.2196,50.278,17700.0
2006-12-21 14:05:00,51.62,51.7,51.6,51.69,27300.0,50.2878,50.3657,50.2683,50.356,27300.0
2006-12-21 14:10:00,51.69,51.77,51.68,51.76,20000.0,50.356,50.4339,50.3462,50.4242,20000.0
2006-12-21 14:15:00,51.77,51.83,51.73,51.8,186300.0,50.4339,50.4924,50.3949,50.4631,186300.0
2006-12-21 14:20:00,51.81,51.83,51.75,51.83,27300.0,50.4729,50.4924,50.4144,50.4924,27300.0
2006-12-21 14:25:00,51.83,51.88,51.81,51.82,63900.0,50.4924,50.5411,50.4729,50.4826,63900.0
2006-12-21 14:30:00,51.83,51.85,51.78,51.78,20100.0,50.4924,50.5118,50.4436,50.4436,20100.0
2006-12-21 14:35:00,51.79,51.79,51.73,51.79,11600.0,50.4534,50.4534,50.3949,50.4534,11600.0
2006-12-21 14:40:00,51.78,51.8,51.78,51.8,14300.0,50.4436,50.4631,50.4436,50.4631,14300.0
2006-12-21 14:45:00,51.79,51.8,51.77,51.78,20000.0,50.4534,50.4631,50.4339,50.4436,20000.0
2006-12-21 14:50:00,51.78,51.8,51.68,51.69,43200.0,50.4436,50.4631,50.3462,50.356,43200.0
2006-12-21 14:55:00,51.68,51.73,51.68,51.72,8000.0,50.3462,50.3949,50.3462,50.3852,8000.0
2006-12-21 15:00:00,51.73,51.74,51.7,51.72,11400.0,50.3949,50.4047,50.3657,50.3852,11400.0
2006-12-21 15:05:00,51.72,51.77,51.71,51.77,17600.0,50.3852,50.4339,50.3755,50.4339,17600.0
2006-12-21 15:10:00,51.77,51.85,51.75,51.82,101000.0,50.4339,50.5118,50.4144,50.4826,101000.0
2006-12-21 15:15:00,51.83,51.85,51.76,51.8,27600.0,50.4924,50.5118,50.4242,50.4631,27600.0
2006-12-21 15:20:00,51.79,51.8,51.75,51.75,50200.0,50.4534,50.4631,50.4144,50.4144,50200.0
2006-12-21 15:25:00,51.75,51.77,51.74,51.75,16800.0,50.4144,50.4339,50.4047,50.4144,16800.0
2006-12-21 15:30:00,51.74,51.77,51.72,51.75,31100.0,50.4047,50.4339,50.3852,50.4144,31100.0
2006-12-21 15:35:00,51.75,51.77,51.7,51.7,17300.0,50.4144,50.4339,50.3657,50.3657,17300.0
2006-12-21 15:40:00,51.69,51.8,51.69,51.79,35900.0,50.356,50.4631,50.356,50.4534,35900.0
2006-12-21 15:45:00,51.79,51.92,51.78,51.88,156400.0,50.4534,50.58,50.4436,50.5411,156400.0
2006-12-21 15:50:00,51.87,51.91,51.77,51.83,96900.0,50.5313,50.5703,50.4339,50.4924,96900.0
2006-12-21 15:55:00,51.84,51.85,51.73,51.79,197600.0,50.5021,50.5118,50.3949,50.4534,197600.0
2006-12-22 09:30:00,51.66,52.18,51.66,52.18,76400.0,50.3267,50.8333,50.3267,50.8333,76400.0
2006-12-22 09:35:00,52.14,52.14,51.75,51.8,65500.0,50.7944,50.7944,50.4144,50.4631,65500.0
2006-12-22 09:40:00,51.8,51.82,51.35,51.79,64900.0,50.4631,50.4826,50.0247,50.4534,64900.0
2006-12-22 09:45:00,51.81,51.81,51.67,51.79,35200.0,50.4729,50.4729,50.3365,50.4534,35200.0
2006-12-22 09:50:00,51.79,51.93,51.7,51.93,104200.0,50.4534,50.5898,50.3657,50.5898,104200.0
2006-12-22 09:55:00,51.84,51.98,51.83,51.96,42700.0,50.5021,50.6385,50.4924,50.619,42700.0
2006-12-22 10:00:00,51.96,51.98,51.84,51.84,27100.0,50.619,50.6385,50.5021,50.5021,27100.0
2006-12-22 10:05:00,51.82,51.96,51.8,51.89,24500.0,50.4826,50.619,50.4631,50.5508,24500.0
2006-12-22 10:10:00,51.9,51.98,51.88,51.95,19800.0,50.5605,50.6385,50.5411,50.6093,19800.0
2006-12-22 10:15:00,51.95,52.0,51.95,51.97,41100.0,50.6093,50.658,50.6093,50.6287,41100.0
2006-12-22 10:20:00,51.97,52.0,51.92,51.93,18500.0,50.6287,50.658,50.58,50.5898,18500.0
2006-12-22 10:25:00,51.92,52.01,51.92,52.01,28900.0,50.58,50.6677,50.58,50.6677,28900.0
2006-12-22 10:30:00,52.01,52.01,51.93,51.93,23300.0,50.6677,50.6677,50.5898,50.5898,23300.0
2006-12-22 10:35:00,51.93,51.94,51.76,51.81,20000.0,50.5898,50.5995,50.4242,50.4729,20000.0
2006-12-22 10:40:00,51.77,51.8,51.7,51.7,23400.0,50.4339,50.4631,50.3657,50.3657,23400.0
2006-12-22 10:45:00,51.7,51.76,51.69,51.72,14000.0,50.3657,50.4242,50.356,50.3852,14000.0
2006-12-22 10:50:00,51.72,51.77,51.72,51.77,7100.0,50.3852,50.4339,50.3852,50.4339,7100.0
2006-12-22 10:55:00,51.77,51.82,51.74,51.77,14300.0,50.4339,50.4826,50.4047,50.4339,14300.0
2006-12-22 11:00:00,51.76,51.82,51.76,51.81,11100.0,50.4242,50.4826,50.4242,50.4729,11100.0
2006-12-22 11:05:00,51.82,51.82,51.7,51.72,29500.0,50.4826,50.4826,50.3657,50.3852,29500.0
2006-12-22 11:10:00,51.73,51.73,51.62,51.64,26900.0,50.3949,50.3949,50.2878,50.3073,26900.0
2006-12-22 11:15:00,51.65,51.67,51.64,51.65,22700.0,50.317,50.3365,50.3073,50.317,22700.0
2006-12-22 11:20:00,51.65,51.67,51.61,51.64,21700.0,50.317,50.3365,50.278,50.3073,21700.0
2006-12-22 11:25:00,51.65,51.68,51.62,51.68,24400.0,50.317,50.3462,50.2878,50.3462,24400.0
2006-12-22 11:30:00,51.69,51.72,51.65,51.72,15800.0,50.356,50.3852,50.317,50.3852,15800.0
2006-12-22 11:35:00,51.72,51.81,51.72,51.78,28400.0,50.3852,50.4729,50.3852,50.4436,28400.0
2006-12-22 11:40:00,51.78,51.81,51.77,51.78,21500.0,50.4436,50.4729,50.4339,50.4436,21500.0
2006-12-22 11:45:00,51.77,51.77,51.65,51.66,43900.0,50.4339,50.4339,50.317,50.3267,43900.0
2006-12-22 11:50:00,51.67,51.69,51.63,51.65,24600.0,50.3365,50.356,50.2975,50.317,24600.0
2006-12-22 11:55:00,51.65,51.69,51.65,51.66,12700.0,50.317,50.356,50.317,50.3267,12700.0
2006-12-22 12:00:00,51.66,51.66,51.64,51.65,19900.0,50.3267,50.3267,50.3073,50.317,19900.0
2006-12-22 12:05:00,51.65,51.66,51.58,51.6,20300.0,50.317,50.3267,50.2488,50.2683,20300.0
2006-12-22 12:10:00,51.6,51.62,51.41,51.41,24200.0,50.2683,50.2878,50.0832,50.0832,24200.0
2006-12-22 12:15:00,51.41,51.43,51.39,51.4,12400.0,50.0832,50.1027,50.0637,50.0735,12400.0
2006-12-22 12:20:00,51.41,51.41,51.35,51.37,9700.0,50.0832,50.0832,50.0247,50.0442,9700.0
2006-12-22 12:25:00,51.38,51.45,51.38,51.39,15100.0,50.054,50.1222,50.054,50.0637,15100.0
2006-12-22 12:30:00,51.38,51.41,51.37,51.41,2400.0,50.054,50.0832,50.0442,50.0832,2400.0
2006-12-22 12:35:00,51.4,51.5,51.39,51.47,12600.0,50.0735,50.1709,50.0637,50.1416,12600.0
2006-12-22 12:40:00,51.48,51.48,51.46,51.47,5600.0,50.1514,50.1514,50.1319,50.1416,5600.0
2006-12-22 12:45:00,51.46,51.46,51.44,51.46,4000.0,50.1319,50.1319,50.1124,50.1319,4000.0
2006-12-22 12:50:00,51.46,51.48,51.38,51.39,11700.0,50.1319,50.1514,50.054,50.0637,11700.0
2006-12-22 12:55:00,51.38,51.39,51.36,51.36,5900.0,50.054,50.0637,50.0345,50.0345,5900.0
2006-12-22 13:00:00,51.37,51.37,51.3,51.32,13200.0,50.0442,50.0442,49.976,49.9955,13200.0
2006-12-22 13:05:00,51.31,51.31,51.29,51.29,6700.0,49.9858,49.9858,49.9663,49.9663,6700.0
2006-12-22 13:10:00,51.3,51.3,51.24,51.24,21300.0,49.976,49.976,49.9176,49.9176,21300.0
2006-12-22 13:15:00,51.25,51.28,51.25,51.27,73900.0,49.9273,49.9565,49.9273,49.9468,73900.0
2006-12-22 13:20:00,51.27,51.29,51.26,51.27,8300.0,49.9468,49.9663,49.9371,49.9468,8300.0
2006-12-22 13:25:00,51.28,51.28,51.21,51.21,8700.0,49.9565,49.9565,49.8884,49.8884,8700.0
2006-12-22 13:30:00,51.23,51.25,51.22,51.24,6000.0,49.9078,49.9273,49.8981,49.9176,6000.0
2006-12-22 13:35:00,51.25,51.29,51.24,51.29,8700.0,49.9273,49.9663,49.9176,49.9663,8700.0
2006-12-22 13:40:00,51.29,51.29,51.23,51.23,8500.0,49.9663,49.9663,49.9078,49.9078,8500.0
2006-12-22 13:45:00,51.24,51.24,51.18,51.21,18000.0,49.9176,49.9176,49.8591,49.8884,18000.0
2006-12-22 13:50:00,51.21,51.25,51.2,51.23,16600.0,49.8884,49.9273,49.8786,49.9078,16600.0
2006-12-22 13:55:00,51.23,51.24,51.21,51.21,9800.0,49.9078,49.9176,49.8884,49.8884,9800.0
2006-12-22 14:00:00,51.21,51.22,51.13,51.16,22200.0,49.8884,49.8981,49.8104,49.8396,22200.0
2006-12-22 14:05:00,51.18,51.21,51.17,51.21,8900.0,49.8591,49.8884,49.8494,49.8884,8900.0
2006-12-22 14:10:00,51.19,51.21,51.16,51.21,13200.0,49.8689,49.8884,49.8396,49.8884,13200.0
2006-12-22 14:15:00,51.19,51.22,51.18,51.19,11700.0,49.8689,49.8981,49.8591,49.8689,11700.0
2006-12-22 14:20:00,51.18,51.22,51.18,51.21,13600.0,49.8591,49.8981,49.8591,49.8884,13600.0
2006-12-22 14:25:00,51.2,51.22,51.19,51.2,7900.0,49.8786,49.8981,49.8689,49.8786,7900.0
2006-12-22 14:30:00,51.19,51.22,51.19,51.2,6100.0,49.8689,49.8981,49.8689,49.8786,6100.0
2006-12-22 14:35:00,51.2,51.22,51.19,51.19,10900.0,49.8786,49.8981,49.8689,49.8689,10900.0
2006-12-22 14:40:00,51.2,51.2,51.13,51.16,14500.0,49.8786,49.8786,49.8104,49.8396,14500.0
2006-12-22 14:45:00,51.16,51.2,51.16,51.19,7900.0,49.8396,49.8786,49.8396,49.8689,7900.0
2006-12-22 14:50:00,51.19,51.2,51.17,51.2,26800.0,49.8689,49.8786,49.8494,49.8786,26800.0
2006-12-22 14:55:00,51.19,51.21,51.18,51.2,13300.0,49.8689,49.8884,49.8591,49.8786,13300.0
2006-12-22 15:00:00,51.19,51.21,51.19,51.21,13200.0,49.8689,49.8884,49.8689,49.8884,13200.0
2006-12-22 15:05:00,51.21,51.21,51.18,51.19,14800.0,49.8884,49.8884,49.8591,49.8689,14800.0
2006-12-22 15:10:00,51.19,51.2,51.18,51.19,20400.0,49.8689,49.8786,49.8591,49.8689,20400.0
2006-12-22 15:15:00,51.2,51.2,51.18,51.19,18800.0,49.8786,49.8786,49.8591,49.8689,18800.0
2006-12-22 15:20:00,51.18,51.19,51.08,51.1,33700.0,49.8591,49.8689,49.7617,49.7812,33700.0
2006-12-22 15:25:00,51.09,51.14,51.06,51.14,87600.0,49.7715,49.8202,49.7422,49.8202,87600.0
2006-12-22 15:30:00,51.14,51.16,51.09,51.1,18400.0,49.8202,49.8396,49.7715,49.7812,18400.0
2006-12-22 15:35:00,51.1,51.19,51.1,51.19,19900.0,49.7812,49.8689,49.7812,49.8689,19900.0
2006-12-22 15:40:00,51.19,51.2,51.16,51.19,27900.0,49.8689,49.8786,49.8396,49.8689,27900.0
2006-12-22 15:45:00,51.19,51.21,51.07,51.11,71800.0,49.8689,49.8884,49.752,49.7909,71800.0
2006-12-22 15:50:00,51.11,51.15,51.08,51.12,36100.0,49.7909,49.8299,49.7617,49.8007,36100.0
2006-12-22 15:55:00,51.12,51.14,51.05,51.05,56700.0,49.8007,49.8202,49.7325,49.7325,56700.0
2006-12-26 09:30:00,51.07,51.35,51.05,51.24,50300.0,49.752,50.0247,49.7325,49.9176,50300.0
2006-12-26 09:35:00,51.29,51.33,51.19,51.24,19800.0,49.9663,50.0053,49.8689,49.9176,19800.0
2006-12-26 09:40:00,51.25,51.31,51.23,51.29,21800.0,49.9273,49.9858,49.9078,49.9663,21800.0
2006-12-26 09:45:00,51.29,51.36,51.29,51.32,20500.0,49.9663,50.0345,49.9663,49.9955,20500.0
2006-12-26 09:50:00,51.33,51.36,51.27,51.3,25100.0,50.0053,50.0345,49.9468,49.976,25100.0
2006-12-26 09:55:00,51.3,51.35,51.16,51.21,20400.0,49.976,50.0247,49.8396,49.8884,20400.0
2006-12-26 10:00:00,51.2,51.29,51.2,51.27,13500.0,49.8786,49.9663,49.8786,49.9468,13500.0
2006-12-26 10:05:00,51.27,51.3,51.23,51.25,14400.0,49.9468,49.976,49.9078,49.9273,14400.0
2006-12-26 10:10:00,51.24,51.28,51.21,51.26,21800.0,49.9176,49.9565,49.8884,49.9371,21800.0
2006-12-26 10:15:00,51.25,51.26,51.21,51.24,8600.0,49.9273,49.9371,49.8884,49.9176,8600.0
2006-12-26 10:20:00,51.24,51.24,51.05,51.07,35000.0,49.9176,49.9176,49.7325,49.752,35000.0
2006-12-26 10:25:00,51.09,51.13,51.07,51.13,9400.0,49.7715,49.8104,49.752,49.8104,9400.0
2006-12-26 10:30:00,51.14,51.19,51.14,51.16,10400.0,49.8202,49.8689,49.8202,49.8396,10400.0
2006-12-26 10:35:00,51.15,51.16,51.11,51.11,8900.0,49.8299,49.8396,49.7909,49.7909,8900.0
2006-12-26 10:40:00,51.11,51.12,51.07,51.09,10200.0,49.7909,49.8007,49.752,49.7715,10200.0
2006-12-26 10:45:00,51.1,51.1,51.05,51.05,8300.0,49.7812,49.7812,49.7325,49.7325,8300.0
2006-12-26 10:50:00,51.05,51.08,51.05,51.08,7200.0,49.7325,49.7617,49.7325,49.7617,7200.0
2006-12-26 10:55:00,51.07,51.1,51.05,51.05,7300.0,49.752,49.7812,49.7325,49.7325,7300.0
2006-12-26 11:00:00,51.07,51.07,51.04,51.05,23500.0,49.752,49.752,49.7227,49.7325,23500.0
2006-12-26 11:05:00,51.05,51.1,51.05,51.1,20300.0,49.7325,49.7812,49.7325,49.7812,20300.0
2006-12-26 11:10:00,51.09,51.14,51.08,51.14,15800.0,49.7715,49.8202,49.7617,49.8202,15800.0
2006-12-26 11:15:00,51.13,51.18,51.12,51.18,7500.0,49.8104,49.8591,49.8007,49.8591,7500.0
2006-12-26 11:20:00,51.18,51.24,51.18,51.21,9000.0,49.8591,49.9176,49.8591,49.8884,9000.0
2006-12-26 11:25:00,51.22,51.23,51.21,51.22,5000.0,49.8981,49.9078,49.8884,49.8981,5000.0
2006-12-26 11:30:00,51.22,51.25,51.21,51.25,9500.0,49.8981,49.9273,49.8884,49.9273,9500.0
2006-12-26 11:35:00,51.25,51.29,51.25,51.27,3100.0,49.9273,49.9663,49.9273,49.9468,3100.0
2006-12-26 11:40:00,51.27,51.29,51.26,51.28,39600.0,49.9468,49.9663,49.9371,49.9565,39600.0
2006-12-26 11:45:00,51.29,51.33,51.27,51.32,23500.0,49.9663,50.0053,49.9468,49.9955,23500.0
2006-12-26 11:50:00,51.33,51.33,51.31,51.32,8700.0,50.0053,50.0053,49.9858,49.9955,8700.0
2006-12-26 11:55:00,51.32,51.32,51.29,51.29,19200.0,49.9955,49.9955,49.9663,49.9663,19200.0
2006-12-26 12:00:00,51.29,51.3,51.28,51.29,16200.0,49.9663,49.976,49.9565,49.9663,16200.0
2006-12-26 12:05:00,51.28,51.28,51.21,51.21,18200.0,49.9565,49.9565,49.8884,49.8884,18200.0
2006-12-26 12:10:00,51.21,51.24,51.21,51.22,20800.0,49.8884,49.9176,49.8884,49.8981,20800.0
2006-12-26 12:15:00,51.22,51.23,51.2,51.22,10800.0,49.8981,49.9078,49.8786,49.8981,10800.0
2006-12-26 12:20:00,51.22,51.25,51.22,51.24,29000.0,49.8981,49.9273,49.8981,49.9176,29000.0
2006-12-26 12:25:00,51.23,51.27,51.22,51.24,19100.0,49.9078,49.9468,49.8981,49.9176,19100.0
2006-12-26 12:30:00,51.25,51.25,51.22,51.22,5600.0,49.9273,49.9273,49.8981,49.8981,5600.0
2006-12-26 12:35:00,51.22,51.23,51.21,51.21,4100.0,49.8981,49.9078,49.8884,49.8884,4100.0
2006-12-26 12:40:00,51.21,51.21,51.16,51.16,8700.0,49.8884,49.8884,49.8396,49.8396,8700.0
2006-12-26 12:45:00,51.16,51.17,51.15,51.17,6500.0,49.8396,49.8494,49.8299,49.8494,6500.0
2006-12-26 12:50:00,51.18,51.2,51.18,51.18,2500.0,49.8591,49.8786,49.8591,49.8591,2500.0
2006-12-26 12:55:00,51.2,51.2,51.17,51.17,9200.0,49.8786,49.8786,49.8494,49.8494,9200.0
2006-12-26 13:00:00,51.17,51.18,51.17,51.18,32600.0,49.8494,49.8591,49.8494,49.8591,32600.0
2006-12-26 13:05:00,51.18,51.19,51.17,51.18,3500.0,49.8591,49.8689,49.8494,49.8591,3500.0
2006-12-26 13:10:00,51.19,51.19,51.18,51.19,5700.0,49.8689,49.8689,49.8591,49.8689,5700.0
2006-12-26 13:15:00,51.18,51.19,51.17,51.17,9600.0,49.8591,49.8689,49.8494,49.8494,9600.0
2006-12-26 13:20:00,51.17,51.17,51.13,51.14,6500.0,49.8494,49.8494,49.8104,49.8202,6500.0
2006-12-26 13:25:00,51.13,51.13,51.11,51.11,4900.0,49.8104,49.8104,49.7909,49.7909,4900.0
2006-12-26 13:30:00,51.11,51.12,51.05,51.06,17200.0,49.7909,49.8007,49.7325,49.7422,17200.0
2006-12-26 13:35:00,51.06,51.07,51.03,51.04,19100.0,49.7422,49.752,49.713,49.7227,19100.0
2006-12-26 13:40:00,51.04,51.08,51.04,51.07,9700.0,49.7227,49.7617,49.7227,49.752,9700.0
2006-12-26 13:45:00,51.08,51.09,51.06,51.08,11700.0,49.7617,49.7715,49.7422,49.7617,11700.0
2006-12-26 13:50:00,51.09,51.15,51.08,51.13,18300.0,49.7715,49.8299,49.7617,49.8104,18300.0
2006-12-26 13:55:00,51.13,51.13,51.05,51.05,11200.0,49.8104,49.8104,49.7325,49.7325,11200.0
2006-12-26 14:00:00,51.05,51.06,51.03,51.06,18100.0,49.7325,49.7422,49.713,49.7422,18100.0
2006-12-26 14:05:00,51.07,51.09,51.02,51.02,27700.0,49.752,49.7715,49.7033,49.7033,27700.0
2006-12-26 14:10:00,51.01,51.03,51.0,51.02,19700.0,49.6935,49.713,49.6838,49.7033,19700.0
2006-12-26 14:15:00,51.02,51.04,51.0,51.0,12900.0,49.7033,49.7227,49.6838,49.6838,12900.0
2006-12-26 14:20:00,51.0,51.01,50.99,51.0,22000.0,49.6838,49.6935,49.674,49.6838,22000.0
2006-12-26 14:25:00,51.0,51.04,50.99,51.04,9800.0,49.6838,49.7227,49.674,49.7227,9800.0
2006-12-26 14:30:00,51.05,51.09,51.04,51.08,4900.0,49.7325,49.7715,49.7227,49.7617,4900.0
2006-12-26 14:35:00,51.09,51.13,51.09,51.11,9800.0,49.7715,49.8104,49.7715,49.7909,9800.0
2006-12-26 14:40:00,51.11,51.12,51.11,51.12,4400.0,49.7909,49.8007,49.7909,49.8007,4400.0
2006-12-26 14:45:00,51.12,51.13,51.11,51.11,8000.0,49.8007,49.8104,49.7909,49.7909,8000.0
2006-12-26 14:50:00,51.1,51.12,51.02,51.02,15800.0,49.7812,49.8007,49.7033,49.7033,15800.0
2006-12-26 14:55:00,51.02,51.02,50.99,51.0,18000.0,49.7033,49.7033,49.674,49.6838,18000.0
2006-12-26 15:00:00,51.0,51.05,50.99,51.03,31800.0,49.6838,49.7325,49.674,49.713,31800.0
2006-12-26 15:05:00,51.01,51.01,50.97,50.98,14900.0,49.6935,49.6935,49.6545,49.6643,14900.0
2006-12-26 15:10:00,50.97,50.97,50.92,50.96,42200.0,49.6545,49.6545,49.6058,49.6448,42200.0
2006-12-26 15:15:00,50.96,51.02,50.95,51.01,20600.0,49.6448,49.7033,49.6351,49.6935,20600.0
2006-12-26 15:20:00,51.0,51.02,51.0,51.02,70600.0,49.6838,49.7033,49.6838,49.7033,70600.0
2006-12-26 15:25:00,51.02,51.02,50.99,51.0,23400.0,49.7033,49.7033,49.674,49.6838,23400.0
2006-12-26 15:30:00,51.0,51.02,50.99,51.02,35100.0,49.6838,49.7033,49.674,49.7033,35100.0
2006-12-26 15:35:00,51.02,51.1,51.01,51.1,52300.0,49.7033,49.7812,49.6935,49.7812,52300.0
2006-12-26 15:40:00,51.09,51.12,51.07,51.12,40300.0,49.7715,49.8007,49.752,49.8007,40300.0
2006-12-26 15:45:00,51.12,51.14,51.1,51.1,39500.0,49.8007,49.8202,49.7812,49.7812,39500.0
2006-12-26 15:50:00,51.1,51.15,51.09,51.14,55200.0,49.7812,49.8299,49.7715,49.8202,55200.0
2006-12-26 15:55:00,51.14,51.14,51.04,51.12,75500.0,49.8202,49.8202,49.7227,49.8007,75500.0
2006-12-27 09:30:00,51.6,51.76,51.34,51.69,98100.0,50.2683,50.4242,50.015,50.356,98100.0
2006-12-27 09:35:00,51.68,51.74,51.68,51.72,31500.0,50.3462,50.4047,50.3462,50.3852,31500.0
2006-12-27 09:40:00,51.72,51.76,51.46,51.76,78500.0,50.3852,50.4242,50.1319,50.4242,78500.0
2006-12-27 09:45:00,51.74,51.76,51.66,51.68,114400.0,50.4047,50.4242,50.3267,50.3462,114400.0
2006-12-27 09:50:00,51.68,51.68,51.52,51.52,23900.0,50.3462,50.3462,50.1904,50.1904,23900.0
2006-12-27 09:55:00,51.52,51.53,51.25,51.43,35000.0,50.1904,50.2001,49.9273,50.1027,35000.0
2006-12-27 10:00:00,51.45,51.51,51.29,51.37,12800.0,50.1222,50.1806,49.9663,50.0442,12800.0
2006-12-27 10:05:00,51.37,51.37,51.23,51.3,30900.0,50.0442,50.0442,49.9078,49.976,30900.0
2006-12-27 10:10:00,51.32,51.32,51.18,51.23,15300.0,49.9955,49.9955,49.8591,49.9078,15300.0
2006-12-27 10:15:00,51.22,51.3,51.19,51.25,24600.0,49.8981,49.976,49.8689,49.9273,24600.0
2006-12-27 10:20:00,51.25,51.3,51.21,51.21,15200.0,49.9273,49.976,49.8884,49.8884,15200.0
2006-12-27 10:25:00,51.2,51.28,51.17,51.27,12500.0,49.8786,49.9565,49.8494,49.9468,12500.0
2006-12-27 10:30:00,51.26,51.26,51.07,51.07,11700.0,49.9371,49.9371,49.752,49.752,11700.0
2006-12-27 10:35:00,51.06,51.1,51.06,51.08,19700.0,49.7422,49.7812,49.7422,49.7617,19700.0
2006-12-27 10:40:00,51.07,51.18,51.04,51.18,27600.0,49.752,49.8591,49.7227,49.8591,27600.0
2006-12-27 10:45:00,51.18,51.2,51.08,51.12,16000.0,49.8591,49.8786,49.7617,49.8007,16000.0
2006-12-27 10:50:00,51.11,51.12,51.05,51.07,13800.0,49.7909,49.8007,49.7325,49.752,13800.0
2006-12-27 10:55:00,51.07,51.07,51.02,51.06,18400.0,49.752,49.752,49.7033,49.7422,18400.0
2006-12-27 11:00:00,51.05,51.08,51.03,51.07,18400.0,49.7325,49.7617,49.713,49.752,18400.0
2006-12-27 11:05:00,51.06,51.08,50.94,50.99,22300.0,49.7422,49.7617,49.6253,49.674,22300.0
2006-12-27 11:10:00,50.99,51.0,50.94,50.97,40900.0,49.674,49.6838,49.6253,49.6545,40900.0
2006-12-27 11:15:00,50.97,51.05,50.96,51.04,22900.0,49.6545,49.7325,49.6448,49.7227,22900.0
2006-12-27 11:20:00,51.04,51.07,51.04,51.06,43100.0,49.7227,49.752,49.7227,49.7422,43100.0
2006-12-27 11:25:00,51.06,51.07,51.04,51.04,9600.0,49.7422,49.752,49.7227,49.7227,9600.0
2006-12-27 11:30:00,51.03,51.03,50.88,50.91,32600.0,49.713,49.713,49.5669,49.5961,32600.0
2006-12-27 11:35:00,50.92,50.93,50.89,50.92,17200.0,49.6058,49.6156,49.5766,49.6058,17200.0
2006-12-27 11:40:00,50.92,51.02,50.92,50.94,26000.0,49.6058,49.7033,49.6058,49.6253,26000.0
2006-12-27 11:45:00,50.95,50.98,50.93,50.93,9900.0,49.6351,49.6643,49.6156,49.6156,9900.0
2006-12-27 11:50:00,50.92,50.95,50.89,50.9,21800.0,49.6058,49.6351,49.5766,49.5864,21800.0
2006-12-27 11:55:00,50.9,50.91,50.73,50.79,56500.0,49.5864,49.5961,49.4207,49.4792,56500.0
2006-12-27 12:00:00,50.79,50.83,50.79,50.81,14200.0,49.4792,49.5182,49.4792,49.4987,14200.0
2006-12-27 12:05:00,50.81,50.82,50.79,50.81,10200.0,49.4987,49.5084,49.4792,49.4987,10200.0
2006-12-27 12:10:00,50.82,50.82,50.8,50.81,11500.0,49.5084,49.5084,49.4889,49.4987,11500.0
2006-12-27 12:15:00,50.81,50.82,50.8,50.81,9400.0,49.4987,49.5084,49.4889,49.4987,9400.0
2006-12-27 12:20:00,50.81,50.83,50.8,50.81,22900.0,49.4987,49.5182,49.4889,49.4987,22900.0
2006-12-27 12:25:00,50.82,50.82,50.71,50.74,24600.0,49.5084,49.5084,49.4013,49.4305,24600.0
2006-12-27 12:30:00,50.75,50.79,50.71,50.79,17900.0,49.4402,49.4792,49.4013,49.4792,17900.0
2006-12-27 12:35:00,50.79,50.79,50.73,50.79,10800.0,49.4792,49.4792,49.4207,49.4792,10800.0
2006-12-27 12:40:00,50.78,50.82,50.77,50.81,14500.0,49.4695,49.5084,49.4597,49.4987,14500.0
2006-12-27 12:45:00,50.82,50.85,50.79,50.8,55600.0,49.5084,49.5376,49.4792,49.4889,55600.0
2006-12-27 12:50:00,50.81,50.81,50.8,50.8,4500.0,49.4987,49.4987,49.4889,49.4889,4500.0
2006-12-27 12:55:00,50.81,50.81,50.66,50.69,21700.0,49.4987,49.4987,49.3525,49.3818,21700.0
2006-12-27 13:00:00,50.69,50.72,50.69,50.7,13800.0,49.3818,49.411,49.3818,49.3915,13800.0
2006-12-27 13:05:00,50.71,50.77,50.71,50.77,20800.0,49.4013,49.4597,49.4013,49.4597,20800.0
2006-12-27 13:10:00,50.77,50.77,50.75,50.76,4500.0,49.4597,49.4597,49.4402,49.45,4500.0
2006-12-27 13:15:00,50.77,50.78,50.75,50.76,11200.0,49.4597,49.4695,49.4402,49.45,11200.0
2006-12-27 13:20:00,50.76,50.76,50.75,50.75,7300.0,49.45,49.45,49.4402,49.4402,7300.0
2006-12-27 13:25:00,50.75,50.75,50.72,50.75,9300.0,49.4402,49.4402,49.411,49.4402,9300.0
2006-12-27 13:30:00,50.75,50.75,50.74,50.75,7100.0,49.4402,49.4402,49.4305,49.4402,7100.0
2006-12-27 13:35:00,50.74,50.78,50.72,50.78,19700.0,49.4305,49.4695,49.411,49.4695,19700.0
2006-12-27 13:40:00,50.78,50.82,50.78,50.79,22700.0,49.4695,49.5084,49.4695,49.4792,22700.0
2006-12-27 13:45:00,50.8,50.8,50.79,50.8,10000.0,49.4889,49.4889,49.4792,49.4889,10000.0
2006-12-27 13:50:00,50.79,50.8,50.78,50.78,24500.0,49.4792,49.4889,49.4695,49.4695,24500.0
2006-12-27 13:55:00,50.79,50.82,50.79,50.82,16500.0,49.4792,49.5084,49.4792,49.5084,16500.0
2006-12-27 14:00:00,50.82,50.83,50.81,50.81,29300.0,49.5084,49.5182,49.4987,49.4987,29300.0
2006-12-27 14:05:00,50.82,50.94,50.82,50.87,36500.0,49.5084,49.6253,49.5084,49.5571,36500.0
2006-12-27 14:10:00,50.87,50.92,50.86,50.87,32800.0,49.5571,49.6058,49.5474,49.5571,32800.0
2006-12-27 14:15:00,50.88,50.9,50.87,50.89,44600.0,49.5669,49.5864,49.5571,49.5766,44600.0
2006-12-27 14:20:00,50.9,50.9,50.87,50.88,14800.0,49.5864,49.5864,49.5571,49.5669,14800.0
2006-12-27 14:25:00,50.89,50.89,50.86,50.88,29000.0,49.5766,49.5766,49.5474,49.5669,29000.0
2006-12-27 14:30:00,50.87,50.9,50.85,50.85,25900.0,49.5571,49.5864,49.5376,49.5376,25900.0
2006-12-27 14:35:00,50.87,50.88,50.86,50.87,6000.0,49.5571,49.5669,49.5474,49.5571,6000.0
2006-12-27 14:40:00,50.87,50.88,50.82,50.86,20800.0,49.5571,49.5669,49.5084,49.5474,20800.0
2006-12-27 14:45:00,50.86,50.87,50.83,50.83,16800.0,49.5474,49.5571,49.5182,49.5182,16800.0
2006-12-27 14:50:00,50.83,51.0,50.82,50.87,37500.0,49.5182,49.6838,49.5084,49.5571,37500.0
2006-12-27 14:55:00,50.87,50.89,50.83,50.86,13600.0,49.5571,49.5766,49.5182,49.5474,13600.0
2006-12-27 15:00:00,50.84,50.87,50.81,50.83,25500.0,49.5279,49.5571,49.4987,49.5182,25500.0
2006-12-27 15:05:00,50.83,50.89,50.82,50.88,29900.0,49.5182,49.5766,49.5084,49.5669,29900.0
2006-12-27 15:10:00,50.88,50.88,50.87,50.88,19200.0,49.5669,49.5669,49.5571,49.5669,19200.0
2006-12-27 15:15:00,50.87,50.88,50.8,50.85,51500.0,49.5571,49.5669,49.4889,49.5376,51500.0
2006-12-27 15:20:00,50.84,50.85,50.82,50.83,35200.0,49.5279,49.5376,49.5084,49.5182,35200.0
2006-12-27 15:25:00,50.83,50.85,50.8,50.8,94800.0,49.5182,49.5376,49.4889,49.4889,94800.0
2006-12-27 15:30:00,50.8,50.81,50.8,50.81,35600.0,49.4889,49.4987,49.4889,49.4987,35600.0
2006-12-27 15:35:00,50.8,50.84,50.8,50.83,27800.0,49.4889,49.5279,49.4889,49.5182,27800.0
2006-12-27 15:40:00,50.82,50.85,50.82,50.85,55400.0,49.5084,49.5376,49.5084,49.5376,55400.0
2006-12-27 15:45:00,50.84,50.86,50.83,50.84,39700.0,49.5279,49.5474,49.5182,49.5279,39700.0
2006-12-27 15:50:00,50.83,50.91,50.83,50.87,123200.0,49.5182,49.5961,49.5182,49.5571,123200.0
2006-12-27 15:55:00,50.88,50.91,50.84,50.84,66900.0,49.5669,49.5961,49.5279,49.5279,66900.0
2006-12-28 09:30:00,50.79,50.92,50.66,50.78,83100.0,49.4792,49.6058,49.3525,49.4695,83100.0
2006-12-28 09:35:00,50.8,51.21,50.8,51.06,60300.0,49.4889,49.8884,49.4889,49.7422,60300.0
2006-12-28 09:40:00,51.04,51.08,50.91,50.93,29800.0,49.7227,49.7617,49.5961,49.6156,29800.0
2006-12-28 09:45:00,50.94,50.99,50.74,50.94,34800.0,49.6253,49.674,49.4305,49.6253,34800.0
2006-12-28 09:50:00,50.93,50.97,50.74,50.75,52100.0,49.6156,49.6545,49.4305,49.4402,52100.0
2006-12-28 09:55:00,50.78,51.04,50.78,51.0,26300.0,49.4695,49.7227,49.4695,49.6838,26300.0
2006-12-28 10:00:00,51.0,51.14,50.87,50.93,33000.0,49.6838,49.8202,49.5571,49.6156,33000.0
2006-12-28 10:05:00,50.99,51.17,50.89,50.97,36300.0,49.674,49.8494,49.5766,49.6545,36300.0
2006-12-28 10:10:00,50.96,50.99,50.72,50.73,27500.0,49.6448,49.674,49.411,49.4207,27500.0
2006-12-28 10:15:00,50.73,50.84,50.54,50.55,43000.0,49.4207,49.5279,49.2356,49.2454,43000.0
2006-12-28 10:20:00,50.57,50.77,50.57,50.76,22500.0,49.2649,49.4597,49.2649,49.45,22500.0
2006-12-28 10:25:00,50.72,50.72,50.58,50.66,23500.0,49.411,49.411,49.2746,49.3525,23500.0
2006-12-28 10:30:00,50.65,50.7,50.56,50.6,20900.0,49.3428,49.3915,49.2551,49.2941,20900.0
2006-12-28 10:35:00,50.61,50.66,50.54,50.6,18600.0,49.3038,49.3525,49.2356,49.2941,18600.0
2006-12-28 10:40:00,50.58,50.65,50.5,50.57,51700.0,49.2746,49.3428,49.1967,49.2649,51700.0
2006-12-28 10:45:00,50.58,50.73,50.58,50.72,34000.0,49.2746,49.4207,49.2746,49.411,34000.0
2006-12-28 10:50:00,50.71,50.79,50.71,50.76,37700.0,49.4013,49.4792,49.4013,49.45,37700.0
2006-12-28 10:55:00,50.75,50.75,50.59,50.59,24100.0,49.4402,49.4402,49.2844,49.2844,24100.0
2006-12-28 11:00:00,50.59,50.59,50.52,50.58,58100.0,49.2844,49.2844,49.2162,49.2746,58100.0
2006-12-28 11:05:00,50.57,50.63,50.54,50.57,26200.0,49.2649,49.3233,49.2356,49.2649,26200.0
2006-12-28 11:10:00,50.57,50.62,50.54,50.61,15300.0,49.2649,49.3136,49.2356,49.3038,15300.0
2006-12-28 11:15:00,50.61,50.66,50.61,50.63,12700.0,49.3038,49.3525,49.3038,49.3233,12700.0
2006-12-28 11:20:00,50.63,50.73,50.61,50.7,16300.0,49.3233,49.4207,49.3038,49.3915,16300.0
2006-12-28 11:25:00,50.7,50.7,50.66,50.66,10800.0,49.3915,49.3915,49.3525,49.3525,10800.0
2006-12-28 11:30:00,50.64,50.68,50.62,50.67,17700.0,49.3331,49.372,49.3136,49.3623,17700.0
2006-12-28 11:35:00,50.68,50.7,50.63,50.7,61900.0,49.372,49.3915,49.3233,49.3915,61900.0
2006-12-28 11:40:00,50.7,50.71,50.67,50.68,27800.0,49.3915,49.4013,49.3623,49.372,27800.0
2006-12-28 11:45:00,50.68,50.68,50.63,50.68,47100.0,49.372,49.372,49.3233,49.372,47100.0
2006-12-28 11:50:00,50.68,50.71,50.65,50.7,30000.0,49.372,49.4013,49.3428,49.3915,30000.0
2006-12-28 11:55:00,50.71,50.75,50.71,50.75,18400.0,49.4013,49.4402,49.4013,49.4402,18400.0
2006-12-28 12:00:00,50.76,50.82,50.75,50.82,33600.0,49.45,49.5084,49.4402,49.5084,33600.0
2006-12-28 12:05:00,50.82,50.83,50.77,50.8,10600.0,49.5084,49.5182,49.4597,49.4889,10600.0
2006-12-28 12:10:00,50.81,50.82,50.77,50.79,13300.0,49.4987,49.5084,49.4597,49.4792,13300.0
2006-12-28 12:15:00,50.8,50.8,50.78,50.79,7200.0,49.4889,49.4889,49.4695,49.4792,7200.0
2006-12-28 12:20:00,50.78,50.8,50.72,50.76,15200.0,49.4695,49.4889,49.411,49.45,15200.0
2006-12-28 12:25:00,50.77,50.79,50.77,50.78,5400.0,49.4597,49.4792,49.4597,49.4695,5400.0
2006-12-28 12:30:00,50.77,50.79,50.75,50.77,17300.0,49.4597,49.4792,49.4402,49.4597,17300.0
2006-12-28 12:35:00,50.77,50.79,50.75,50.77,16200.0,49.4597,49.4792,49.4402,49.4597,16200.0
2006-12-28 12:40:00,50.76,50.77,50.74,50.76,11500.0,49.45,49.4597,49.4305,49.45,11500.0
2006-12-28 12:45:00,50.76,50.77,50.68,50.69,11100.0,49.45,49.4597,49.372,49.3818,11100.0
2006-12-28 12:50:00,50.69,50.73,50.68,50.73,22800.0,49.3818,49.4207,49.372,49.4207,22800.0
2006-12-28 12:55:00,50.72,50.73,50.71,50.72,8300.0,49.411,49.4207,49.4013,49.411,8300.0
2006-12-28 13:00:00,50.72,50.72,50.68,50.68,7800.0,49.411,49.411,49.372,49.372,7800.0
2006-12-28 13:05:00,50.68,50.68,50.65,50.66,6400.0,49.372,49.372,49.3428,49.3525,6400.0
2006-12-28 13:10:00,50.67,50.71,50.66,50.7,14300.0,49.3623,49.4013,49.3525,49.3915,14300.0
2006-12-28 13:15:00,50.71,50.72,50.7,50.72,11500.0,49.4013,49.411,49.3915,49.411,11500.0
2006-12-28 13:20:00,50.72,50.75,50.71,50.74,20700.0,49.411,49.4402,49.4013,49.4305,20700.0
2006-12-28 13:25:00,50.73,50.74,50.72,50.72,7100.0,49.4207,49.4305,49.411,49.411,7100.0
2006-12-28 13:30:00,50.73,50.75,50.72,50.74,21600.0,49.4207,49.4402,49.411,49.4305,21600.0
2006-12-28 13:35:00,50.74,50.74,50.7,50.72,11800.0,49.4305,49.4305,49.3915,49.411,11800.0
2006-12-28 13:40:00,50.73,50.73,50.71,50.72,3900.0,49.4207,49.4207,49.4013,49.411,3900.0
2006-12-28 13:45:00,50.71,50.72,50.64,50.64,21900.0,49.4013,49.411,49.3331,49.3331,21900.0
2006-12-28 13:50:00,50.64,50.64,50.58,50.6,18700.0,49.3331,49.3331,49.2746,49.2941,18700.0
2006-12-28 13:55:00,50.59,50.6,50.51,50.51,23900.0,49.2844,49.2941,49.2064,49.2064,23900.0
2006-12-28 14:00:00,50.52,50.53,50.46,50.53,58200.0,49.2162,49.2259,49.1577,49.2259,58200.0
2006-12-28 14:05:00,50.53,50.58,50.53,50.58,14400.0,49.2259,49.2746,49.2259,49.2746,14400.0
2006-12-28 14:10:00,50.58,50.73,50.58,50.71,27200.0,49.2746,49.4207,49.2746,49.4013,27200.0
2006-12-28 14:15:00,50.73,50.75,50.69,50.71,27900.0,49.4207,49.4402,49.3818,49.4013,27900.0
2006-12-28 14:20:00,50.71,50.71,50.66,50.7,15400.0,49.4013,49.4013,49.3525,49.3915,15400.0
2006-12-28 14:25:00,50.7,50.7,50.66,50.68,13500.0,49.3915,49.3915,49.3525,49.372,13500.0
2006-12-28 14:30:00,50.68,50.7,50.68,50.69,14700.0,49.372,49.3915,49.372,49.3818,14700.0
2006-12-28 14:35:00,50.68,50.69,50.66,50.69,12900.0,49.372,49.3818,49.3525,49.3818,12900.0
2006-12-28 14:40:00,50.68,50.69,50.67,50.68,12800.0,49.372,49.3818,49.3623,49.372,12800.0
2006-12-28 14:45:00,50.67,50.69,50.67,50.68,15900.0,49.3623,49.3818,49.3623,49.372,15900.0
2006-12-28 14:50:00,50.68,50.68,50.57,50.65,22900.0,49.372,49.372,49.2649,49.3428,22900.0
2006-12-28 14:55:00,50.65,50.67,50.64,50.66,13800.0,49.3428,49.3623,49.3331,49.3525,13800.0
2006-12-28 15:00:00,50.66,50.67,50.58,50.61,50100.0,49.3525,49.3623,49.2746,49.3038,50100.0
2006-12-28 15:05:00,50.6,50.67,50.6,50.65,28200.0,49.2941,49.3623,49.2941,49.3428,28200.0
2006-12-28 15:10:00,50.64,50.67,50.61,50.63,18800.0,49.3331,49.3623,49.3038,49.3233,18800.0
2006-12-28 15:15:00,50.63,50.65,50.56,50.58,17900.0,49.3233,49.3428,49.2551,49.2746,17900.0
2006-12-28 15:20:00,50.58,50.6,50.52,50.53,17900.0,49.2746,49.2941,49.2162,49.2259,17900.0
2006-12-28 15:25:00,50.54,50.59,50.53,50.58,19100.0,49.2356,49.2844,49.2259,49.2746,19100.0
2006-12-28 15:30:00,50.59,50.63,50.59,50.6,30400.0,49.2844,49.3233,49.2844,49.2941,30400.0
2006-12-28 15:35:00,50.6,50.63,50.59,50.63,21100.0,49.2941,49.3233,49.2844,49.3233,21100.0
2006-12-28 15:40:00,50.63,50.71,50.63,50.71,35000.0,49.3233,49.4013,49.3233,49.4013,35000.0
2006-12-28 15:45:00,50.7,50.72,50.68,50.7,33800.0,49.3915,49.411,49.372,49.3915,33800.0
2006-12-28 15:50:00,50.71,50.81,50.64,50.68,68600.0,49.4013,49.4987,49.3331,49.372,68600.0
2006-12-28 15:55:00,50.69,50.71,50.63,50.65,55400.0,49.3818,49.4013,49.3233,49.3428,55400.0
2006-12-29 09:30:00,50.5,50.63,50.4,50.55,81100.0,49.1967,49.3233,49.0993,49.2454,81100.0
2006-12-29 09:35:00,50.56,50.73,50.46,50.71,39600.0,49.2551,49.4207,49.1577,49.4013,39600.0
2006-12-29 09:40:00,50.74,50.92,50.74,50.82,45100.0,49.4305,49.6058,49.4305,49.5084,45100.0
2006-12-29 09:45:00,50.82,51.02,50.71,50.81,56500.0,49.5084,49.7033,49.4013,49.4987,56500.0
2006-12-29 09:50:00,50.78,51.12,50.75,51.03,70600.0,49.4695,49.8007,49.4402,49.713,70600.0
2006-12-29 09:55:00,51.02,51.12,50.96,51.05,56100.0,49.7033,49.8007,49.6448,49.7325,56100.0
2006-12-29 10:00:00,51.06,51.29,51.06,51.16,41900.0,49.7422,49.9663,49.7422,49.8396,41900.0
2006-12-29 10:05:00,51.16,51.4,51.16,51.32,73900.0,49.8396,50.0735,49.8396,49.9955,73900.0
2006-12-29 10:10:00,51.34,51.39,51.34,51.39,26800.0,50.015,50.0637,50.015,50.0637,26800.0
2006-12-29 10:15:00,51.39,51.39,51.33,51.34,17100.0,50.0637,50.0637,50.0053,50.015,17100.0
2006-12-29 10:20:00,51.34,51.36,51.21,51.21,26700.0,50.015,50.0345,49.8884,49.8884,26700.0
2006-12-29 10:25:00,51.21,51.3,51.21,51.26,13600.0,49.8884,49.976,49.8884,49.9371,13600.0
2006-12-29 10:30:00,51.27,51.31,51.17,51.17,28900.0,49.9468,49.9858,49.8494,49.8494,28900.0
2006-12-29 10:35:00,51.18,51.18,51.03,51.09,27300.0,49.8591,49.8591,49.713,49.7715,27300.0
2006-12-29 10:40:00,51.11,51.11,51.02,51.02,14100.0,49.7909,49.7909,49.7033,49.7033,14100.0
2006-12-29 10:45:00,51.02,51.03,50.85,50.95,41100.0,49.7033,49.713,49.5376,49.6351,41100.0
2006-12-29 10:50:00,50.96,51.04,50.92,51.0,51400.0,49.6448,49.7227,49.6058,49.6838,51400.0
2006-12-29 10:55:00,51.0,51.03,50.95,50.99,39800.0,49.6838,49.713,49.6351,49.674,39800.0
2006-12-29 11:00:00,50.99,50.99,50.95,50.96,22100.0,49.674,49.674,49.6351,49.6448,22100.0
2006-12-29 11:05:00,50.95,51.02,50.95,51.02,29000.0,49.6351,49.7033,49.6351,49.7033,29000.0
2006-12-29 11:10:00,51.02,51.04,50.95,50.96,19500.0,49.7033,49.7227,49.6351,49.6448,19500.0
2006-12-29 11:15:00,50.94,50.96,50.9,50.94,30000.0,49.6253,49.6448,49.5864,49.6253,30000.0
2006-12-29 11:20:00,50.95,50.96,50.92,50.92,8500.0,49.6351,49.6448,49.6058,49.6058,8500.0
2006-12-29 11:25:00,50.92,50.92,50.82,50.82,28500.0,49.6058,49.6058,49.5084,49.5084,28500.0
2006-12-29 11:30:00,50.81,50.9,50.81,50.86,19200.0,49.4987,49.5864,49.4987,49.5474,19200.0
2006-12-29 11:35:00,50.87,50.89,50.86,50.87,8300.0,49.5571,49.5766,49.5474,49.5571,8300.0
2006-12-29 11:40:00,50.87,50.91,50.87,50.9,19700.0,49.5571,49.5961,49.5571,49.5864,19700.0
2006-12-29 11:45:00,50.91,50.92,50.9,50.91,21500.0,49.5961,49.6058,49.5864,49.5961,21500.0
2006-12-29 11:50:00,50.91,50.91,50.83,50.83,13000.0,49.5961,49.5961,49.5182,49.5182,13000.0
2006-12-29 11:55:00,50.82,50.83,50.8,50.83,12100.0,49.5084,49.5182,49.4889,49.5182,12100.0
2006-12-29 12:00:00,50.83,50.91,50.83,50.9,16800.0,49.5182,49.5961,49.5182,49.5864,16800.0
2006-12-29 12:05:00,50.91,50.91,50.9,50.9,10900.0,49.5961,49.5961,49.5864,49.5864,10900.0
2006-12-29 12:10:00,50.9,50.91,50.9,50.91,3100.0,49.5864,49.5961,49.5864,49.5961,3100.0
2006-12-29 12:15:00,50.9,50.91,50.88,50.9,11000.0,49.5864,49.5961,49.5669,49.5864,11000.0
2006-12-29 12:20:00,50.9,50.91,50.88,50.88,22400.0,49.5864,49.5961,49.5669,49.5669,22400.0
2006-12-29 12:25:00,50.9,50.91,50.89,50.9,7600.0,49.5864,49.5961,49.5766,49.5864,7600.0
2006-12-29 12:30:00,50.9,50.91,50.87,50.89,23400.0,49.5864,49.5961,49.5571,49.5766,23400.0
2006-12-29 12:35:00,50.89,50.9,50.88,50.9,14200.0,49.5766,49.5864,49.5669,49.5864,14200.0
2006-12-29 12:40:00,50.9,50.91,50.89,50.89,86300.0,49.5864,49.5961,49.5766,49.5766,86300.0
2006-12-29 12:45:00,50.89,50.91,50.89,50.91,4200.0,49.5766,49.5961,49.5766,49.5961,4200.0
2006-12-29 12:50:00,50.91,50.91,50.9,50.9,7400.0,49.5961,49.5961,49.5864,49.5864,7400.0
2006-12-29 12:55:00,50.9,50.93,50.89,50.93,11900.0,49.5864,49.6156,49.5766,49.6156,11900.0
2006-12-29 13:00:00,50.92,50.95,50.92,50.95,12600.0,49.6058,49.6351,49.6058,49.6351,12600.0
2006-12-29 13:05:00,50.95,50.96,50.95,50.95,3700.0,49.6351,49.6448,49.6351,49.6351,3700.0
2006-12-29 13:10:00,50.96,50.96,50.92,50.92,39600.0,49.6448,49.6448,49.6058,49.6058,39600.0
2006-12-29 13:15:00,50.93,50.95,50.92,50.92,20700.0,49.6156,49.6351,49.6058,49.6058,20700.0
2006-12-29 13:20:00,50.93,50.93,50.92,50.92,2200.0,49.6156,49.6156,49.6058,49.6058,2200.0
2006-12-29 13:25:00,50.92,50.93,50.9,50.9,29600.0,49.6058,49.6156,49.5864,49.5864,29600.0
2006-12-29 13:30:00,50.9,50.91,50.89,50.89,12800.0,49.5864,49.5961,49.5766,49.5766,12800.0
2006-12-29 13:35:00,50.89,50.9,50.88,50.89,8900.0,49.5766,49.5864,49.5669,49.5766,8900.0
2006-12-29 13:40:00,50.89,50.94,50.89,50.93,22100.0,49.5766,49.6253,49.5766,49.6156,22100.0
2006-12-29 13:45:00,50.94,50.95,50.93,50.94,9000.0,49.6253,49.6351,49.6156,49.6253,9000.0
2006-12-29 13:50:00,50.94,50.95,50.92,50.92,7200.0,49.6253,49.6351,49.6058,49.6058,7200.0
2006-12-29 13:55:00,50.93,50.93,50.92,50.93,7000.0,49.6156,49.6156,49.6058,49.6156,7000.0
2006-12-29 14:00:00,50.92,50.93,50.9,50.93,16900.0,49.6058,49.6156,49.5864,49.6156,16900.0
2006-12-29 14:05:00,50.92,50.93,50.89,50.9,22700.0,49.6058,49.6156,49.5766,49.5864,22700.0
2006-12-29 14:10:00,50.9,50.91,50.89,50.9,17300.0,49.5864,49.5961,49.5766,49.5864,17300.0
2006-12-29 14:15:00,50.91,50.91,50.89,50.91,17900.0,49.5961,49.5961,49.5766,49.5961,17900.0
2006-12-29 14:20:00,50.9,50.91,50.9,50.9,10800.0,49.5864,49.5961,49.5864,49.5864,10800.0
2006-12-29 14:25:00,50.9,50.91,50.87,50.87,29400.0,49.5864,49.5961,49.5571,49.5571,29400.0
2006-12-29 14:30:00,50.87,50.87,50.73,50.8,31600.0,49.5571,49.5571,49.4207,49.4889,31600.0
2006-12-29 14:35:00,50.8,50.82,50.76,50.81,14300.0,49.4889,49.5084,49.45,49.4987,14300.0
2006-12-29 14:40:00,50.8,50.82,50.76,50.77,17300.0,49.4889,49.5084,49.45,49.4597,17300.0
2006-12-29 14:45:00,50.77,50.81,50.76,50.81,15500.0,49.4597,49.4987,49.45,49.4987,15500.0
2006-12-29 14:50:00,50.79,50.8,50.73,50.75,20400.0,49.4792,49.4889,49.4207,49.4402,20400.0
2006-12-29 14:55:00,50.75,50.76,50.72,50.73,37900.0,49.4402,49.45,49.411,49.4207,37900.0
2006-12-29 15:00:00,50.73,50.74,50.69,50.7,63500.0,49.4207,49.4305,49.3818,49.3915,63500.0
2006-12-29 15:05:00,50.7,50.71,50.66,50.66,14400.0,49.3915,49.4013,49.3525,49.3525,14400.0
2006-12-29 15:10:00,50.66,50.68,50.64,50.66,15700.0,49.3525,49.372,49.3331,49.3525,15700.0
2006-12-29 15:15:00,50.67,50.67,50.57,50.58,19100.0,49.3623,49.3623,49.2649,49.2746,19100.0
2006-12-29 15:20:00,50.57,50.6,50.49,50.5,43900.0,49.2649,49.2941,49.1869,49.1967,43900.0
2006-12-29 15:25:00,50.49,50.5,50.29,50.39,61600.0,49.1869,49.1967,48.9921,49.0895,61600.0
2006-12-29 15:30:00,50.39,50.48,50.33,50.45,29700.0,49.0895,49.1772,49.0311,49.148,29700.0
2006-12-29 15:35:00,50.46,50.51,50.42,50.43,25500.0,49.1577,49.2064,49.1187,49.1285,25500.0
2006-12-29 15:40:00,50.43,50.44,50.37,50.37,39500.0,49.1285,49.1382,49.07,49.07,39500.0
2006-12-29 15:45:00,50.4,50.45,50.35,50.37,73700.0,49.0993,49.148,49.0505,49.07,73700.0
2006-12-29 15:50:00,50.37,50.48,50.31,50.45,116900.0,49.07,49.1772,49.0116,49.148,116900.0
2006-12-29 15:55:00,50.44,50.44,50.21,50.32,133800.0,49.1382,49.1382,48.9142,49.0213,133800.0
2007-01-03 09:30:00,50.66,51.75,50.65,51.11,360100.0,49.3525,50.4144,49.3428,49.7909,360100.0
2007-01-03 09:35:00,51.12,51.5,50.96,51.35,163800.0,49.8007,50.1709,49.6448,50.0247,163800.0
2007-01-03 09:40:00,51.35,51.91,51.2,51.91,150200.0,50.0247,50.5703,49.8786,50.5703,150200.0
2007-01-03 09:45:00,51.91,52.16,51.77,52.09,221400.0,50.5703,50.8138,50.4339,50.7456,221400.0
2007-01-03 09:50:00,52.07,52.39,51.95,52.22,251300.0,50.7262,51.0379,50.6093,50.8723,251300.0
2007-01-03 09:55:00,52.19,52.39,52.13,52.28,160800.0,50.8431,51.0379,50.7846,50.9307,160800.0
2007-01-03 10:00:00,52.26,52.69,52.26,52.5,185700.0,50.9113,51.3302,50.9113,51.1451,185700.0
2007-01-03 10:05:00,52.49,52.63,52.36,52.4,91300.0,51.1353,51.2717,51.0087,51.0476,91300.0
2007-01-03 10:10:00,52.41,52.59,52.4,52.59,67300.0,51.0574,51.2327,51.0476,51.2327,67300.0
2007-01-03 10:15:00,52.57,52.7,52.54,52.54,81600.0,51.2133,51.3399,51.184,51.184,81600.0
2007-01-03 10:20:00,52.54,52.58,52.5,52.52,78100.0,51.184,51.223,51.1451,51.1645,78100.0
2007-01-03 10:25:00,52.51,52.54,52.42,52.48,106700.0,51.1548,51.184,51.0671,51.1256,106700.0
2007-01-03 10:30:00,52.49,52.6,52.38,52.43,142400.0,51.1353,51.2425,51.0282,51.0769,142400.0
2007-01-03 10:35:00,52.43,52.48,52.33,52.38,73500.0,51.0769,51.1256,50.9794,51.0282,73500.0
2007-01-03 10:40:00,52.38,52.47,52.32,52.47,63300.0,51.0282,51.1158,50.9697,51.1158,63300.0
2007-01-03 10:45:00,52.47,52.54,52.34,52.4,93600.0,51.1158,51.184,50.9892,51.0476,93600.0
2007-01-03 10:50:00,52.4,52.46,52.26,52.41,124100.0,51.0476,51.1061,50.9113,51.0574,124100.0
2007-01-03 10:55:00,52.42,52.5,52.42,52.45,38100.0,51.0671,51.1451,51.0671,51.0964,38100.0
2007-01-03 11:00:00,52.44,52.46,52.37,52.43,100300.0,51.0866,51.1061,51.0184,51.0769,100300.0
2007-01-03 11:05:00,52.42,52.46,52.35,52.45,62700.0,51.0671,51.1061,50.9989,51.0964,62700.0
2007-01-03 11:10:00,52.45,52.46,52.39,52.45,72900.0,51.0964,51.1061,51.0379,51.0964,72900.0
2007-01-03 11:15:00,52.46,52.53,52.44,52.47,47500.0,51.1061,51.1743,51.0866,51.1158,47500.0
2007-01-03 11:20:00,52.46,52.51,52.43,52.46,63700.0,51.1061,51.1548,51.0769,51.1061,63700.0
2007-01-03 11:25:00,52.44,52.44,52.26,52.33,39600.0,51.0866,51.0866,50.9113,50.9794,39600.0
2007-01-03 11:30:00,52.31,52.41,52.26,52.38,36100.0,50.96,51.0574,50.9113,51.0282,36100.0
2007-01-03 11:35:00,52.38,52.38,52.31,52.34,41300.0,51.0282,51.0282,50.96,50.9892,41300.0
2007-01-03 11:40:00,52.34,52.34,52.26,52.3,40100.0,50.9892,50.9892,50.9113,50.9502,40100.0
2007-01-03 11:45:00,52.28,52.37,52.28,52.36,20100.0,50.9307,51.0184,50.9307,51.0087,20100.0
2007-01-03 11:50:00,52.37,52.4,52.34,52.35,24200.0,51.0184,51.0476,50.9892,50.9989,24200.0
2007-01-03 11:55:00,52.35,52.36,52.32,52.32,32500.0,50.9989,51.0087,50.9697,50.9697,32500.0
2007-01-03 12:00:00,52.32,52.35,52.29,52.31,26500.0,50.9697,50.9989,50.9405,50.96,26500.0
2007-01-03 12:05:00,52.31,52.34,52.13,52.13,36300.0,50.96,50.9892,50.7846,50.7846,36300.0
2007-01-03 12:10:00,52.15,52.22,52.09,52.13,50100.0,50.8041,50.8723,50.7456,50.7846,50100.0
2007-01-03 12:15:00,52.12,52.14,52.06,52.07,26700.0,50.7749,50.7944,50.7164,50.7262,26700.0
2007-01-03 12:20:00,52.07,52.08,52.01,52.02,28100.0,50.7262,50.7359,50.6677,50.6774,28100.0
2007-01-03 12:25:00,52.02,52.02,52.0,52.01,32800.0,50.6774,50.6774,50.658,50.6677,32800.0
2007-01-03 12:30:00,52.02,52.02,51.94,51.95,45300.0,50.6774,50.6774,50.5995,50.6093,45300.0
2007-01-03 12:35:00,51.95,51.95,51.88,51.89,32200.0,50.6093,50.6093,50.5411,50.5508,32200.0
2007-01-03 12:40:00,51.88,51.95,51.86,51.95,61700.0,50.5411,50.6093,50.5216,50.6093,61700.0
2007-01-03 12:45:00,51.95,52.01,51.95,52.01,28200.0,50.6093,50.6677,50.6093,50.6677,28200.0
2007-01-03 12:50:00,52.01,52.01,51.88,51.9,34500.0,50.6677,50.6677,50.5411,50.5605,34500.0
2007-01-03 12:55:00,51.9,51.93,51.88,51.93,21700.0,50.5605,50.5898,50.5411,50.5898,21700.0
2007-01-03 13:00:00,51.92,52.0,51.92,52.0,31400.0,50.58,50.658,50.58,50.658,31400.0
2007-01-03 13:05:00,52.0,52.0,51.9,51.9,37400.0,50.658,50.658,50.5605,50.5605,37400.0
2007-01-03 13:10:00,51.9,51.9,51.81,51.82,20200.0,50.5605,50.5605,50.4729,50.4826,20200.0
2007-01-03 13:15:00,51.82,51.83,51.76,51.77,20700.0,50.4826,50.4924,50.4242,50.4339,20700.0
2007-01-03 13:20:00,51.78,51.79,51.71,51.73,34700.0,50.4436,50.4534,50.3755,50.3949,34700.0
2007-01-03 13:25:00,51.72,51.74,51.6,51.66,93200.0,50.3852,50.4047,50.2683,50.3267,93200.0
2007-01-03 13:30:00,51.65,51.67,51.6,51.61,36500.0,50.317,50.3365,50.2683,50.278,36500.0
2007-01-03 13:35:00,51.59,51.6,51.51,51.54,61200.0,50.2585,50.2683,50.1806,50.2098,61200.0
2007-01-03 13:40:00,51.54,51.56,51.47,51.47,40000.0,50.2098,50.2293,50.1416,50.1416,40000.0
2007-01-03 13:45:00,51.47,51.51,51.27,51.35,102500.0,50.1416,50.1806,49.9468,50.0247,102500.0
2007-01-03 13:50:00,51.35,51.36,51.33,51.36,149200.0,50.0247,50.0345,50.0053,50.0345,149200.0
2007-01-03 13:55:00,51.35,51.36,51.26,51.31,53500.0,50.0247,50.0345,49.9371,49.9858,53500.0
2007-01-03 14:00:00,51.29,51.41,51.05,51.1,112200.0,49.9663,50.0832,49.7325,49.7812,112200.0
2007-01-03 14:05:00,51.08,51.19,50.8,50.82,118200.0,49.7617,49.8689,49.4889,49.5084,118200.0
2007-01-03 14:10:00,50.83,50.85,50.05,50.4,243400.0,49.5182,49.5376,48.7583,49.0993,243400.0
2007-01-03 14:15:00,50.39,50.5,49.99,50.1,260000.0,49.0895,49.1967,48.6998,48.807,260000.0
2007-01-03 14:20:00,50.1,50.2,49.98,50.05,197500.0,48.807,48.9044,48.6901,48.7583,197500.0
2007-01-03 14:25:00,50.05,50.46,50.04,50.34,219000.0,48.7583,49.1577,48.7486,49.0408,219000.0
2007-01-03 14:30:00,50.33,50.47,50.18,50.22,115100.0,49.0311,49.1675,48.8849,48.9239,115100.0
2007-01-03 14:35:00,50.19,50.29,50.0,50.0,97600.0,48.8947,48.9921,48.7096,48.7096,97600.0
2007-01-03 14:40:00,50.01,50.11,49.69,49.8,161300.0,48.7193,48.8167,48.4076,48.5147,161300.0
2007-01-03 14:45:00,49.74,50.13,49.74,50.1,152300.0,48.4563,48.8362,48.4563,48.807,152300.0
2007-01-03 14:50:00,50.08,50.3,50.05,50.16,104000.0,48.7875,49.0018,48.7583,48.8655,104000.0
2007-01-03 14:55:00,50.16,50.25,50.08,50.24,87800.0,48.8655,48.9531,48.7875,48.9434,87800.0
2007-01-03 15:00:00,50.24,50.35,50.13,50.34,64600.0,48.9434,49.0505,48.8362,49.0408,64600.0
2007-01-03 15:05:00,50.35,50.49,50.33,50.44,56500.0,49.0505,49.1869,49.0311,49.1382,56500.0
2007-01-03 15:10:00,50.48,50.63,50.44,50.56,125900.0,49.1772,49.3233,49.1382,49.2551,125900.0
2007-01-03 15:15:00,50.56,50.69,50.53,50.57,145700.0,49.2551,49.3818,49.2259,49.2649,145700.0
2007-01-03 15:20:00,50.57,50.6,50.52,50.53,40800.0,49.2649,49.2941,49.2162,49.2259,40800.0
2007-01-03 15:25:00,50.55,50.78,50.53,50.76,80600.0,49.2454,49.4695,49.2259,49.45,80600.0
2007-01-03 15:30:00,50.78,50.84,50.71,50.73,55700.0,49.4695,49.5279,49.4013,49.4207,55700.0
2007-01-03 15:35:00,50.72,50.81,50.71,50.77,54300.0,49.411,49.4987,49.4013,49.4597,54300.0
2007-01-03 15:40:00,50.77,51.0,50.77,50.97,137300.0,49.4597,49.6838,49.4597,49.6545,137300.0
2007-01-03 15:45:00,50.99,51.0,50.85,50.88,90100.0,49.674,49.6838,49.5376,49.5669,90100.0
2007-01-03 15:50:00,50.87,51.06,50.86,51.06,172900.0,49.5571,49.7422,49.5474,49.7422,172900.0
2007-01-03 15:55:00,51.05,51.12,50.98,51.06,190500.0,49.7325,49.8007,49.6643,49.7422,190500.0
2007-01-04 09:30:00,51.74,52.35,51.65,52.2,441700.0,50.4047,50.9989,50.317,50.8528,441700.0
2007-01-04 09:35:00,52.21,52.28,51.83,52.09,168800.0,50.8625,50.9307,50.4924,50.7456,168800.0
2007-01-04 09:40:00,52.11,52.25,51.99,52.06,152400.0,50.7651,50.9015,50.6482,50.7164,152400.0
2007-01-04 09:45:00,52.07,52.09,51.9,51.97,139500.0,50.7262,50.7456,50.5605,50.6287,139500.0
2007-01-04 09:50:00,51.99,52.05,51.69,51.7,123800.0,50.6482,50.7067,50.356,50.3657,123800.0
2007-01-04 09:55:00,51.74,51.75,51.61,51.68,96400.0,50.4047,50.4144,50.278,50.3462,96400.0
2007-01-04 10:00:00,51.69,51.72,51.5,51.61,259600.0,50.356,50.3852,50.1709,50.278,259600.0
2007-01-04 10:05:00,51.61,51.75,51.6,51.73,101800.0,50.278,50.4144,50.2683,50.3949,101800.0
2007-01-04 10:10:00,51.73,51.93,51.7,51.91,122700.0,50.3949,50.5898,50.3657,50.5703,122700.0
2007-01-04 10:15:00,51.91,52.09,51.89,52.01,131700.0,50.5703,50.7456,50.5508,50.6677,131700.0
2007-01-04 10:20:00,52.0,52.06,51.8,51.82,141400.0,50.658,50.7164,50.4631,50.4826,141400.0
2007-01-04 10:25:00,51.81,51.94,51.78,51.9,49300.0,50.4729,50.5995,50.4436,50.5605,49300.0
2007-01-04 10:30:00,51.91,52.17,51.88,52.08,63100.0,50.5703,50.8236,50.5411,50.7359,63100.0
2007-01-04 10:35:00,52.08,52.13,52.05,52.09,49300.0,50.7359,50.7846,50.7067,50.7456,49300.0
2007-01-04 10:40:00,52.09,52.37,52.09,52.35,97300.0,50.7456,51.0184,50.7456,50.9989,97300.0
2007-01-04 10:45:00,52.34,52.5,52.21,52.49,116600.0,50.9892,51.1451,50.8625,51.1353,116600.0
2007-01-04 10:50:00,52.5,52.81,52.45,52.74,166600.0,51.1451,51.4471,51.0964,51.3789,166600.0
2007-01-04 10:55:00,52.75,52.78,52.58,52.63,73800.0,51.3886,51.4178,51.223,51.2717,73800.0
2007-01-04 11:00:00,52.65,52.9,52.58,52.9,70200.0,51.2912,51.5347,51.223,51.5347,70200.0
2007-01-04 11:05:00,52.9,52.98,52.73,52.75,76800.0,51.5347,51.6127,51.3691,51.3886,76800.0
2007-01-04 11:10:00,52.75,52.75,52.65,52.69,25200.0,51.3886,51.3886,51.2912,51.3302,25200.0
2007-01-04 11:15:00,52.71,52.83,52.6,52.72,48100.0,51.3496,51.4665,51.2425,51.3594,48100.0
2007-01-04 11:20:00,52.72,52.74,52.61,52.73,28500.0,51.3594,51.3789,51.2522,51.3691,28500.0
2007-01-04 11:25:00,52.72,52.74,52.66,52.71,51700.0,51.3594,51.3789,51.3009,51.3496,51700.0
2007-01-04 11:30:00,52.74,52.8,52.72,52.8,27200.0,51.3789,51.4373,51.3594,51.4373,27200.0
2007-01-04 11:35:00,52.79,52.8,52.72,52.76,45200.0,51.4276,51.4373,51.3594,51.3984,45200.0
2007-01-04 11:40:00,52.76,52.94,52.76,52.9,31400.0,51.3984,51.5737,51.3984,51.5347,31400.0
2007-01-04 11:45:00,52.9,52.99,52.88,52.96,69800.0,51.5347,51.6224,51.5153,51.5932,69800.0
2007-01-04 11:50:00,52.96,52.97,52.9,52.92,68600.0,51.5932,51.6029,51.5347,51.5542,68600.0
2007-01-04 11:55:00,52.92,52.97,52.85,52.95,54300.0,51.5542,51.6029,51.486,51.5834,54300.0
2007-01-04 12:00:00,52.96,53.0,52.91,52.96,51700.0,51.5932,51.6322,51.5445,51.5932,51700.0
2007-01-04 12:05:00,52.97,52.99,52.92,52.93,45300.0,51.6029,51.6224,51.5542,51.564,45300.0
2007-01-04 12:10:00,52.93,52.94,52.89,52.94,47200.0,51.564,51.5737,51.525,51.5737,47200.0
2007-01-04 12:15:00,52.93,52.93,52.89,52.92,29700.0,51.564,51.564,51.525,51.5542,29700.0
2007-01-04 12:20:00,52.9,52.97,52.89,52.97,50700.0,51.5347,51.6029,51.525,51.6029,50700.0
2007-01-04 12:25:00,52.97,53.18,52.92,53.16,118700.0,51.6029,51.8075,51.5542,51.788,118700.0
2007-01-04 12:30:00,53.17,53.22,53.11,53.18,71100.0,51.7978,51.8465,51.7393,51.8075,71100.0
2007-01-04 12:35:00,53.18,53.18,53.0,53.02,84100.0,51.8075,51.8075,51.6322,51.6516,84100.0
2007-01-04 12:40:00,53.01,53.02,52.91,52.95,60300.0,51.6419,51.6516,51.5445,51.5834,60300.0
2007-01-04 12:45:00,52.94,53.0,52.93,52.94,42500.0,51.5737,51.6322,51.564,51.5737,42500.0
2007-01-04 12:50:00,52.94,52.95,52.86,52.9,33200.0,51.5737,51.5834,51.4958,51.5347,33200.0
2007-01-04 12:55:00,52.88,52.89,52.85,52.86,48500.0,51.5153,51.525,51.486,51.4958,48500.0
2007-01-04 13:00:00,52.85,52.87,52.82,52.83,15000.0,51.486,51.5055,51.4568,51.4665,15000.0
2007-01-04 13:05:00,52.82,52.85,52.81,52.81,26700.0,51.4568,51.486,51.4471,51.4471,26700.0
2007-01-04 13:10:00,52.82,52.94,52.81,52.92,48600.0,51.4568,51.5737,51.4471,51.5542,48600.0
2007-01-04 13:15:00,52.91,53.0,52.9,52.99,89300.0,51.5445,51.6322,51.5347,51.6224,89300.0
2007-01-04 13:20:00,52.99,53.07,52.97,53.01,98200.0,51.6224,51.7004,51.6029,51.6419,98200.0
2007-01-04 13:25:00,53.0,53.09,52.97,53.05,110100.0,51.6322,51.7198,51.6029,51.6809,110100.0
2007-01-04 13:30:00,53.06,53.08,52.97,52.99,72200.0,51.6906,51.7101,51.6029,51.6224,72200.0
2007-01-04 13:35:00,53.0,53.26,52.98,53.23,111100.0,51.6322,51.8854,51.6127,51.8562,111100.0
2007-01-04 13:40:00,53.21,53.23,52.85,52.94,76700.0,51.8367,51.8562,51.486,51.5737,76700.0
2007-01-04 13:45:00,52.85,53.03,52.85,53.0,90900.0,51.486,51.6614,51.486,51.6322,90900.0
2007-01-04 13:50:00,53.0,53.04,53.0,53.01,38200.0,51.6322,51.6711,51.6322,51.6419,38200.0
2007-01-04 13:55:00,53.0,53.04,52.95,52.98,47100.0,51.6322,51.6711,51.5834,51.6127,47100.0
2007-01-04 14:00:00,52.99,53.06,52.99,53.04,55100.0,51.6224,51.6906,51.6224,51.6711,55100.0
2007-01-04 14:05:00,53.03,53.03,52.95,52.99,146800.0,51.6614,51.6614,51.5834,51.6224,146800.0
2007-01-04 14:10:00,52.99,53.01,52.8,52.8,49000.0,51.6224,51.6419,51.4373,51.4373,49000.0
2007-01-04 14:15:00,52.8,52.99,52.8,52.91,52800.0,51.4373,51.6224,51.4373,51.5445,52800.0
2007-01-04 14:20:00,52.9,52.95,52.84,52.87,89500.0,51.5347,51.5834,51.4763,51.5055,89500.0
2007-01-04 14:25:00,52.87,52.99,52.87,52.98,92100.0,51.5055,51.6224,51.5055,51.6127,92100.0
2007-01-04 14:30:00,52.97,53.19,52.85,53.06,64400.0,51.6029,51.8173,51.486,51.6906,64400.0
2007-01-04 14:35:00,53.07,53.07,52.96,53.01,70100.0,51.7004,51.7004,51.5932,51.6419,70100.0
2007-01-04 14:40:00,52.98,53.08,52.95,53.02,95000.0,51.6127,51.7101,51.5834,51.6516,95000.0
2007-01-04 14:45:00,53.02,53.06,53.01,53.02,62500.0,51.6516,51.6906,51.6419,51.6516,62500.0
2007-01-04 14:50:00,53.06,53.25,53.06,53.18,84700.0,51.6906,51.8757,51.6906,51.8075,84700.0
2007-01-04 14:55:00,53.2,53.29,53.16,53.25,47500.0,51.827,51.9147,51.788,51.8757,47500.0
2007-01-04 15:00:00,53.25,53.39,53.24,53.35,61300.0,51.8757,52.0121,51.866,51.9731,61300.0
2007-01-04 15:05:00,53.36,53.46,53.3,53.31,68100.0,51.9829,52.0803,51.9244,51.9342,68100.0
2007-01-04 15:10:00,53.32,53.41,53.26,53.29,34500.0,51.9439,52.0316,51.8854,51.9147,34500.0
2007-01-04 15:15:00,53.29,53.34,53.19,53.32,64400.0,51.9147,51.9634,51.8173,51.9439,64400.0
2007-01-04 15:20:00,53.33,53.33,53.17,53.2,44800.0,51.9536,51.9536,51.7978,51.827,44800.0
2007-01-04 15:25:00,53.21,53.37,53.2,53.37,89900.0,51.8367,51.9926,51.827,51.9926,89900.0
2007-01-04 15:30:00,53.37,53.41,53.32,53.38,80500.0,51.9926,52.0316,51.9439,52.0024,80500.0
2007-01-04 15:35:00,53.38,53.65,53.38,53.64,120200.0,52.0024,52.2654,52.0024,52.2556,120200.0
2007-01-04 15:40:00,53.64,53.98,53.61,53.85,229700.0,52.2556,52.5869,52.2264,52.4602,229700.0
2007-01-04 15:45:00,53.86,53.93,53.68,53.71,273400.0,52.47,52.5382,52.2946,52.3238,273400.0
2007-01-04 15:50:00,53.7,53.7,53.41,53.55,215700.0,52.3141,52.3141,52.0316,52.168,215700.0
2007-01-04 15:55:00,53.56,53.68,53.56,53.61,289400.0,52.1777,52.2946,52.1777,52.2264,289400.0
2007-01-05 09:30:00,53.3,53.38,53.0,53.21,175700.0,51.9244,52.0024,51.6322,51.8367,175700.0
2007-01-05 09:35:00,53.21,53.42,53.18,53.41,71200.0,51.8367,52.0413,51.8075,52.0316,71200.0
2007-01-05 09:40:00,53.41,53.5,53.3,53.3,105300.0,52.0316,52.1193,51.9244,51.9244,105300.0
2007-01-05 09:45:00,53.3,53.3,53.17,53.23,69600.0,51.9244,51.9244,51.7978,51.8562,69600.0
2007-01-05 09:50:00,53.21,53.23,53.11,53.22,49900.0,51.8367,51.8562,51.7393,51.8465,49900.0
2007-01-05 09:55:00,53.22,53.26,53.11,53.14,92000.0,51.8465,51.8854,51.7393,51.7685,92000.0
2007-01-05 10:00:00,53.14,53.38,53.14,53.23,87100.0,51.7685,52.0024,51.7685,51.8562,87100.0
2007-01-05 10:05:00,53.22,53.63,53.22,53.6,148000.0,51.8465,52.2459,51.8465,52.2167,148000.0
2007-01-05 10:10:00,53.6,53.62,53.42,53.44,91500.0,52.2167,52.2362,52.0413,52.0608,91500.0
2007-01-05 10:15:00,53.44,53.48,53.3,53.31,38900.0,52.0608,52.0998,51.9244,51.9342,38900.0
2007-01-05 10:20:00,53.31,53.49,53.3,53.48,40200.0,51.9342,52.1095,51.9244,52.0998,40200.0
2007-01-05 10:25:00,53.5,53.55,53.48,53.51,82400.0,52.1193,52.168,52.0998,52.129,82400.0
2007-01-05 10:30:00,53.51,53.52,53.36,53.37,66000.0,52.129,52.1387,51.9829,51.9926,66000.0
2007-01-05 10:35:00,53.36,53.39,53.27,53.34,45400.0,51.9829,52.0121,51.8952,51.9634,45400.0
2007-01-05 10:40:00,53.34,53.37,53.15,53.18,76300.0,51.9634,51.9926,51.7783,51.8075,76300.0
2007-01-05 10:45:00,53.18,53.24,53.13,53.18,92700.0,51.8075,51.866,51.7588,51.8075,92700.0
2007-01-05 10:50:00,53.18,53.18,53.0,53.02,78400.0,51.8075,51.8075,51.6322,51.6516,78400.0
2007-01-05 10:55:00,53.01,53.04,52.85,52.85,68000.0,51.6419,51.6711,51.486,51.486,68000.0
2007-01-05 11:00:00,52.85,52.93,52.74,52.8,124000.0,51.486,51.564,51.3789,51.4373,124000.0
2007-01-05 11:05:00,52.8,52.94,52.61,52.61,194500.0,51.4373,51.5737,51.2522,51.2522,194500.0
2007-01-05 11:10:00,52.65,52.87,52.6,52.86,104900.0,51.2912,51.5055,51.2425,51.4958,104900.0
2007-01-05 11:15:00,52.87,53.03,52.85,52.9,48000.0,51.5055,51.6614,51.486,51.5347,48000.0
2007-01-05 11:20:00,52.9,53.01,52.89,52.94,34200.0,51.5347,51.6419,51.525,51.5737,34200.0
2007-01-05 11:25:00,52.96,52.97,52.83,52.84,52300.0,51.5932,51.6029,51.4665,51.4763,52300.0
2007-01-05 11:30:00,52.84,52.88,52.77,52.88,82600.0,51.4763,51.5153,51.4081,51.5153,82600.0
2007-01-05 11:35:00,52.88,52.93,52.8,52.87,114600.0,51.5153,51.564,51.4373,51.5055,114600.0
2007-01-05 11:40:00,52.87,52.91,52.84,52.88,33700.0,51.5055,51.5445,51.4763,51.5153,33700.0
2007-01-05 11:45:00,52.89,53.01,52.87,53.01,27900.0,51.525,51.6419,51.5055,51.6419,27900.0
2007-01-05 11:50:00,53.0,53.04,52.93,52.96,53900.0,51.6322,51.6711,51.564,51.5932,53900.0
2007-01-05 11:55:00,52.98,53.02,52.96,53.02,14900.0,51.6127,51.6516,51.5932,51.6516,14900.0
2007-01-05 12:00:00,53.01,53.08,53.01,53.04,14600.0,51.6419,51.7101,51.6419,51.6711,14600.0
2007-01-05 12:05:00,53.05,53.19,53.04,53.18,17200.0,51.6809,51.8173,51.6711,51.8075,17200.0
2007-01-05 12:10:00,53.16,53.19,53.13,53.14,18200.0,51.788,51.8173,51.7588,51.7685,18200.0
2007-01-05 12:15:00,53.13,53.14,53.05,53.06,159800.0,51.7588,51.7685,51.6809,51.6906,159800.0
2007-01-05 12:20:00,53.06,53.06,52.98,52.98,45000.0,51.6906,51.6906,51.6127,51.6127,45000.0
2007-01-05 12:25:00,52.99,53.0,52.96,52.98,30100.0,51.6224,51.6322,51.5932,51.6127,30100.0
2007-01-05 12:30:00,52.98,52.98,52.95,52.98,60600.0,51.6127,51.6127,51.5834,51.6127,60600.0
2007-01-05 12:35:00,52.98,53.0,52.95,53.0,78100.0,51.6127,51.6322,51.5834,51.6322,78100.0
2007-01-05 12:40:00,53.0,53.02,52.99,53.02,17600.0,51.6322,51.6516,51.6224,51.6516,17600.0
2007-01-05 12:45:00,53.01,53.02,52.98,52.98,25900.0,51.6419,51.6516,51.6127,51.6127,25900.0
2007-01-05 12:50:00,52.98,53.0,52.94,52.94,45400.0,51.6127,51.6322,51.5737,51.5737,45400.0
2007-01-05 12:55:00,52.93,52.94,52.82,52.82,138600.0,51.564,51.5737,51.4568,51.4568,138600.0
2007-01-05 13:00:00,52.85,52.85,52.77,52.8,89400.0,51.486,51.486,51.4081,51.4373,89400.0
2007-01-05 13:05:00,52.8,52.8,52.72,52.75,73000.0,51.4373,51.4373,51.3594,51.3886,73000.0
2007-01-05 13:10:00,52.73,52.85,52.73,52.78,36600.0,51.3691,51.486,51.3691,51.4178,36600.0
2007-01-05 13:15:00,52.77,52.96,52.77,52.95,69600.0,51.4081,51.5932,51.4081,51.5834,69600.0
2007-01-05 13:20:00,52.94,53.02,52.92,53.0,58200.0,51.5737,51.6516,51.5542,51.6322,58200.0
2007-01-05 13:25:00,52.99,53.17,52.99,53.1,51300.0,51.6224,51.7978,51.6224,51.7296,51300.0
2007-01-05 13:30:00,53.1,53.11,52.9,52.9,29100.0,51.7296,51.7393,51.5347,51.5347,29100.0
2007-01-05 13:35:00,52.91,52.94,52.86,52.88,23100.0,51.5445,51.5737,51.4958,51.5153,23100.0
2007-01-05 13:40:00,52.89,52.9,52.87,52.88,42700.0,51.525,51.5347,51.5055,51.5153,42700.0
2007-01-05 13:45:00,52.87,52.9,52.85,52.86,12400.0,51.5055,51.5347,51.486,51.4958,12400.0
2007-01-05 13:50:00,52.88,52.95,52.77,52.85,50500.0,51.5153,51.5834,51.4081,51.486,50500.0
2007-01-05 13:55:00,52.84,52.84,52.81,52.81,4900.0,51.4763,51.4763,51.4471,51.4471,4900.0
2007-01-05 14:00:00,52.81,52.88,52.81,52.87,31500.0,51.4471,51.5153,51.4471,51.5055,31500.0
2007-01-05 14:05:00,52.88,52.89,52.72,52.75,33300.0,51.5153,51.525,51.3594,51.3886,33300.0
2007-01-05 14:10:00,52.75,52.88,52.75,52.82,26900.0,51.3886,51.5153,51.3886,51.4568,26900.0
2007-01-05 14:15:00,52.84,52.89,52.78,52.89,44300.0,51.4763,51.525,51.4178,51.525,44300.0
2007-01-05 14:20:00,52.87,52.87,52.78,52.81,22100.0,51.5055,51.5055,51.4178,51.4471,22100.0
2007-01-05 14:25:00,52.81,52.82,52.65,52.72,45200.0,51.4471,51.4568,51.2912,51.3594,45200.0
2007-01-05 14:30:00,52.7,52.75,52.68,52.72,85300.0,51.3399,51.3886,51.3204,51.3594,85300.0
2007-01-05 14:35:00,52.72,52.75,52.7,52.72,25900.0,51.3594,51.3886,51.3399,51.3594,25900.0
2007-01-05 14:40:00,52.73,52.74,52.62,52.65,34200.0,51.3691,51.3789,51.262,51.2912,34200.0
2007-01-05 14:45:00,52.66,52.66,52.42,52.56,92600.0,51.3009,51.3009,51.0671,51.2035,92600.0
2007-01-05 14:50:00,52.56,52.62,52.55,52.61,54000.0,51.2035,51.262,51.1938,51.2522,54000.0
2007-01-05 14:55:00,52.61,52.65,52.54,52.55,47300.0,51.2522,51.2912,51.184,51.1938,47300.0
2007-01-05 15:00:00,52.55,52.57,52.35,52.42,85500.0,51.1938,51.2133,50.9989,51.0671,85500.0
2007-01-05 15:05:00,52.42,52.47,52.35,52.41,53400.0,51.0671,51.1158,50.9989,51.0574,53400.0
2007-01-05 15:10:00,52.4,52.51,52.4,52.48,55600.0,51.0476,51.1548,51.0476,51.1256,55600.0
2007-01-05 15:15:00,52.48,52.52,52.42,52.52,51500.0,51.1256,51.1645,51.0671,51.1645,51500.0
2007-01-05 15:20:00,52.51,52.74,52.51,52.73,63400.0,51.1548,51.3789,51.1548,51.3691,63400.0
2007-01-05 15:25:00,52.73,52.84,52.71,52.73,63600.0,51.3691,51.4763,51.3496,51.3691,63600.0
2007-01-05 15:30:00,52.73,52.87,52.73,52.85,69400.0,51.3691,51.5055,51.3691,51.486,69400.0
2007-01-05 15:35:00,52.87,52.94,52.81,52.87,60100.0,51.5055,51.5737,51.4471,51.5055,60100.0
2007-01-05 15:40:00,52.87,53.08,52.86,52.99,92700.0,51.5055,51.7101,51.4958,51.6224,92700.0
2007-01-05 15:45:00,53.0,53.11,52.99,53.09,66800.0,51.6322,51.7393,51.6224,51.7198,66800.0
2007-01-05 15:50:00,53.08,53.28,53.07,53.27,108900.0,51.7101,51.9049,51.7004,51.8952,108900.0
2007-01-05 15:55:00,53.26,53.4,53.05,53.12,315600.0,51.8854,52.0218,51.6809,51.7491,315600.0
2007-01-08 09:30:00,53.2,53.21,52.63,52.64,112800.0,51.827,51.8367,51.2717,51.2814,112800.0
2007-01-08 09:35:00,52.63,52.82,52.5,52.67,49100.0,51.2717,51.4568,51.1451,51.3107,49100.0
2007-01-08 09:40:00,52.69,52.76,52.52,52.61,101700.0,51.3302,51.3984,51.1645,51.2522,101700.0
2007-01-08 09:45:00,52.63,52.9,52.6,52.82,72700.0,51.2717,51.5347,51.2425,51.4568,72700.0
2007-01-08 09:50:00,52.83,52.84,52.52,52.55,28400.0,51.4665,51.4763,51.1645,51.1938,28400.0
2007-01-08 09:55:00,52.54,52.62,52.2,52.2,47200.0,51.184,51.262,50.8528,50.8528,47200.0
2007-01-08 10:00:00,52.24,52.51,52.22,52.36,35800.0,50.8918,51.1548,50.8723,51.0087,35800.0
2007-01-08 10:05:00,52.36,52.4,52.15,52.21,61800.0,51.0087,51.0476,50.8041,50.8625,61800.0
2007-01-08 10:10:00,52.2,52.2,52.11,52.12,30100.0,50.8528,50.8528,50.7651,50.7749,30100.0
2007-01-08 10:15:00,52.13,52.18,52.01,52.04,57400.0,50.7846,50.8333,50.6677,50.6969,57400.0
2007-01-08 10:20:00,52.05,52.22,52.05,52.12,40400.0,50.7067,50.8723,50.7067,50.7749,40400.0
2007-01-08 10:25:00,52.11,52.21,52.09,52.14,33400.0,50.7651,50.8625,50.7456,50.7944,33400.0
2007-01-08 10:30:00,52.14,52.35,52.14,52.3,32400.0,50.7944,50.9989,50.7944,50.9502,32400.0
2007-01-08 10:35:00,52.3,52.66,52.28,52.62,54600.0,50.9502,51.3009,50.9307,51.262,54600.0
2007-01-08 10:40:00,52.61,53.03,52.6,53.0,35200.0,51.2522,51.6614,51.2425,51.6322,35200.0
2007-01-08 10:45:00,53.0,53.03,52.79,52.9,26900.0,51.6322,51.6614,51.4276,51.5347,26900.0
2007-01-08 10:50:00,52.89,52.97,52.8,52.81,19800.0,51.525,51.6029,51.4373,51.4471,19800.0
2007-01-08 10:55:00,52.81,52.84,52.77,52.81,41100.0,51.4471,51.4763,51.4081,51.4471,41100.0
2007-01-08 11:00:00,52.8,52.83,52.78,52.8,43100.0,51.4373,51.4665,51.4178,51.4373,43100.0
2007-01-08 11:05:00,52.78,52.82,52.76,52.79,55400.0,51.4178,51.4568,51.3984,51.4276,55400.0
2007-01-08 11:10:00,52.79,52.8,52.71,52.72,40300.0,51.4276,51.4373,51.3496,51.3594,40300.0
2007-01-08 11:15:00,52.72,52.89,52.71,52.86,48900.0,51.3594,51.525,51.3496,51.4958,48900.0
2007-01-08 11:20:00,52.85,53.0,52.84,52.91,19000.0,51.486,51.6322,51.4763,51.5445,19000.0
2007-01-08 11:25:00,52.88,52.9,52.86,52.88,12100.0,51.5153,51.5347,51.4958,51.5153,12100.0
2007-01-08 11:30:00,52.86,52.86,52.82,52.82,8400.0,51.4958,51.4958,51.4568,51.4568,8400.0
2007-01-08 11:35:00,52.83,52.85,52.8,52.82,14900.0,51.4665,51.486,51.4373,51.4568,14900.0
2007-01-08 11:40:00,52.83,52.88,52.83,52.87,7800.0,51.4665,51.5153,51.4665,51.5055,7800.0
2007-01-08 11:45:00,52.86,52.87,52.85,52.86,6700.0,51.4958,51.5055,51.486,51.4958,6700.0
2007-01-08 11:50:00,52.85,52.85,52.82,52.83,6100.0,51.486,51.486,51.4568,51.4665,6100.0
2007-01-08 11:55:00,52.83,52.86,52.82,52.83,13000.0,51.4665,51.4958,51.4568,51.4665,13000.0
2007-01-08 12:00:00,52.83,52.83,52.81,52.82,38800.0,51.4665,51.4665,51.4471,51.4568,38800.0
2007-01-08 12:05:00,52.82,52.82,52.8,52.81,28500.0,51.4568,51.4568,51.4373,51.4471,28500.0
2007-01-08 12:10:00,52.81,52.88,52.81,52.85,11000.0,51.4471,51.5153,51.4471,51.486,11000.0
2007-01-08 12:15:00,52.84,52.88,52.83,52.84,6600.0,51.4763,51.5153,51.4665,51.4763,6600.0
2007-01-08 12:20:00,52.83,52.84,52.8,52.8,8000.0,51.4665,51.4763,51.4373,51.4373,8000.0
2007-01-08 12:25:00,52.8,52.81,52.78,52.79,14400.0,51.4373,51.4471,51.4178,51.4276,14400.0
2007-01-08 12:30:00,52.79,52.84,52.79,52.83,21800.0,51.4276,51.4763,51.4276,51.4665,21800.0
2007-01-08 12:35:00,52.83,52.85,52.79,52.8,27200.0,51.4665,51.486,51.4276,51.4373,27200.0
2007-01-08 12:40:00,52.8,52.8,52.76,52.79,31400.0,51.4373,51.4373,51.3984,51.4276,31400.0
2007-01-08 12:45:00,52.79,52.8,52.76,52.79,30000.0,51.4276,51.4373,51.3984,51.4276,30000.0
2007-01-08 12:50:00,52.8,52.88,52.78,52.8,22300.0,51.4373,51.5153,51.4178,51.4373,22300.0
2007-01-08 12:55:00,52.8,52.91,52.8,52.86,11100.0,51.4373,51.5445,51.4373,51.4958,11100.0
2007-01-08 13:00:00,52.85,52.85,52.75,52.78,21800.0,51.486,51.486,51.3886,51.4178,21800.0
2007-01-08 13:05:00,52.76,52.79,52.76,52.79,19800.0,51.3984,51.4276,51.3984,51.4276,19800.0
2007-01-08 13:10:00,52.78,52.8,52.75,52.78,12500.0,51.4178,51.4373,51.3886,51.4178,12500.0
2007-01-08 13:15:00,52.78,52.78,52.74,52.74,22000.0,51.4178,51.4178,51.3789,51.3789,22000.0
2007-01-08 13:20:00,52.74,52.75,52.7,52.72,34600.0,51.3789,51.3886,51.3399,51.3594,34600.0
2007-01-08 13:25:00,52.72,52.73,52.7,52.7,19700.0,51.3594,51.3691,51.3399,51.3399,19700.0
2007-01-08 13:30:00,52.7,52.73,52.7,52.73,20000.0,51.3399,51.3691,51.3399,51.3691,20000.0
2007-01-08 13:35:00,52.72,52.76,52.69,52.69,20400.0,51.3594,51.3984,51.3302,51.3302,20400.0
2007-01-08 13:40:00,52.7,52.78,52.69,52.71,17800.0,51.3399,51.4178,51.3302,51.3496,17800.0
2007-01-08 13:45:00,52.7,53.02,52.7,53.02,37300.0,51.3399,51.6516,51.3399,51.6516,37300.0
2007-01-08 13:50:00,53.0,53.0,52.93,52.95,16700.0,51.6322,51.6322,51.564,51.5834,16700.0
2007-01-08 13:55:00,52.94,52.96,52.87,52.89,14100.0,51.5737,51.5932,51.5055,51.525,14100.0
2007-01-08 14:00:00,52.88,52.88,52.8,52.8,11900.0,51.5153,51.5153,51.4373,51.4373,11900.0
2007-01-08 14:05:00,52.8,52.8,52.77,52.77,15400.0,51.4373,51.4373,51.4081,51.4081,15400.0
2007-01-08 14:10:00,52.77,52.85,52.75,52.84,16600.0,51.4081,51.486,51.3886,51.4763,16600.0
2007-01-08 14:15:00,52.83,52.91,52.83,52.9,22500.0,51.4665,51.5445,51.4665,51.5347,22500.0
2007-01-08 14:20:00,52.9,52.9,52.78,52.83,21400.0,51.5347,51.5347,51.4178,51.4665,21400.0
2007-01-08 14:25:00,52.82,52.84,52.77,52.77,8900.0,51.4568,51.4763,51.4081,51.4081,8900.0
2007-01-08 14:30:00,52.77,52.77,52.61,52.62,57000.0,51.4081,51.4081,51.2522,51.262,57000.0
2007-01-08 14:35:00,52.61,52.75,52.6,52.74,23200.0,51.2522,51.3886,51.2425,51.3789,23200.0
2007-01-08 14:40:00,52.74,52.78,52.74,52.74,15500.0,51.3789,51.4178,51.3789,51.3789,15500.0
2007-01-08 14:45:00,52.74,52.75,52.68,52.68,21000.0,51.3789,51.3886,51.3204,51.3204,21000.0
2007-01-08 14:50:00,52.69,52.7,52.65,52.66,9700.0,51.3302,51.3399,51.2912,51.3009,9700.0
2007-01-08 14:55:00,52.64,52.66,52.62,52.64,12300.0,51.2814,51.3009,51.262,51.2814,12300.0
2007-01-08 15:00:00,52.63,52.79,52.63,52.79,22900.0,51.2717,51.4276,51.2717,51.4276,22900.0
2007-01-08 15:05:00,52.79,52.82,52.78,52.81,19000.0,51.4276,51.4568,51.4178,51.4471,19000.0
2007-01-08 15:10:00,52.81,52.97,52.79,52.91,33400.0,51.4471,51.6029,51.4276,51.5445,33400.0
2007-01-08 15:15:00,52.92,52.96,52.87,52.92,19000.0,51.5542,51.5932,51.5055,51.5542,19000.0
2007-01-08 15:20:00,52.91,52.92,52.88,52.89,23100.0,51.5445,51.5542,51.5153,51.525,23100.0
2007-01-08 15:25:00,52.88,52.9,52.78,52.79,25200.0,51.5153,51.5347,51.4178,51.4276,25200.0
2007-01-08 15:30:00,52.79,52.88,52.78,52.85,27900.0,51.4276,51.5153,51.4178,51.486,27900.0
2007-01-08 15:35:00,52.84,52.87,52.79,52.79,37200.0,51.4763,51.5055,51.4276,51.4276,37200.0
2007-01-08 15:40:00,52.78,52.79,52.73,52.79,35100.0,51.4178,51.4276,51.3691,51.4276,35100.0
2007-01-08 15:45:00,52.79,52.91,52.79,52.91,37500.0,51.4276,51.5445,51.4276,51.5445,37500.0
2007-01-08 15:50:00,52.91,52.91,52.81,52.85,71700.0,51.5445,51.5445,51.4471,51.486,71700.0
2007-01-08 15:55:00,52.84,52.93,52.83,52.85,96200.0,51.4763,51.564,51.4665,51.486,96200.0
2007-01-09 09:30:00,52.84,53.16,52.84,53.1,64800.0,51.4763,51.788,51.4763,51.7296,64800.0
2007-01-09 09:35:00,53.11,53.4,53.1,53.2,57900.0,51.7393,52.0218,51.7296,51.827,57900.0
2007-01-09 09:40:00,53.17,53.34,53.13,53.29,22100.0,51.7978,51.9634,51.7588,51.9147,22100.0
2007-01-09 09:45:00,53.29,53.34,52.98,53.12,32200.0,51.9147,51.9634,51.6127,51.7491,32200.0
2007-01-09 09:50:00,53.18,53.2,53.01,53.1,22700.0,51.8075,51.827,51.6419,51.7296,22700.0
2007-01-09 09:55:00,53.07,53.15,53.0,53.06,19400.0,51.7004,51.7783,51.6322,51.6906,19400.0
2007-01-09 10:00:00,53.09,53.23,52.97,53.01,28100.0,51.7198,51.8562,51.6029,51.6419,28100.0
2007-01-09 10:05:00,53.01,53.13,52.98,53.06,23700.0,51.6419,51.7588,51.6127,51.6906,23700.0
2007-01-09 10:10:00,53.05,53.09,52.94,53.01,17100.0,51.6809,51.7198,51.5737,51.6419,17100.0
2007-01-09 10:15:00,53.02,53.19,53.02,53.17,26800.0,51.6516,51.8173,51.6516,51.7978,26800.0
2007-01-09 10:20:00,53.16,53.38,53.16,53.38,25100.0,51.788,52.0024,51.788,52.0024,25100.0
2007-01-09 10:25:00,53.35,53.71,53.35,53.42,65800.0,51.9731,52.3238,51.9731,52.0413,65800.0
2007-01-09 10:30:00,53.42,53.5,53.3,53.5,16800.0,52.0413,52.1193,51.9244,52.1193,16800.0
2007-01-09 10:35:00,53.47,53.57,53.4,53.47,41700.0,52.09,52.1874,52.0218,52.09,41700.0
2007-01-09 10:40:00,53.47,53.51,53.42,53.47,10400.0,52.09,52.129,52.0413,52.09,10400.0
2007-01-09 10:45:00,53.47,53.55,53.43,53.43,19700.0,52.09,52.168,52.0511,52.0511,19700.0
2007-01-09 10:50:00,53.43,53.45,53.33,53.38,7300.0,52.0511,52.0705,51.9536,52.0024,7300.0
2007-01-09 10:55:00,53.38,53.41,53.31,53.38,22600.0,52.0024,52.0316,51.9342,52.0024,22600.0
2007-01-09 11:00:00,53.4,53.43,53.34,53.37,15100.0,52.0218,52.0511,51.9634,51.9926,15100.0
2007-01-09 11:05:00,53.35,53.35,53.19,53.2,19800.0,51.9731,51.9731,51.8173,51.827,19800.0
2007-01-09 11:10:00,53.2,53.26,53.15,53.15,32400.0,51.827,51.8854,51.7783,51.7783,32400.0
2007-01-09 11:15:00,53.22,53.32,53.04,53.06,37100.0,51.8465,51.9439,51.6711,51.6906,37100.0
2007-01-09 11:20:00,53.06,53.1,52.99,53.07,35300.0,51.6906,51.7296,51.6224,51.7004,35300.0
2007-01-09 11:25:00,53.06,53.1,52.95,53.02,35200.0,51.6906,51.7296,51.5834,51.6516,35200.0
2007-01-09 11:30:00,53.03,53.1,52.99,53.08,18300.0,51.6614,51.7296,51.6224,51.7101,18300.0
2007-01-09 11:35:00,53.07,53.07,52.89,52.89,22400.0,51.7004,51.7004,51.525,51.525,22400.0
2007-01-09 11:40:00,52.89,52.9,52.71,52.75,46100.0,51.525,51.5347,51.3496,51.3886,46100.0
2007-01-09 11:45:00,52.76,52.84,52.71,52.84,18400.0,51.3984,51.4763,51.3496,51.4763,18400.0
2007-01-09 11:50:00,52.86,52.92,52.82,52.85,15100.0,51.4958,51.5542,51.4568,51.486,15100.0
2007-01-09 11:55:00,52.85,52.86,52.71,52.72,16800.0,51.486,51.4958,51.3496,51.3594,16800.0
2007-01-09 12:00:00,52.73,52.85,52.72,52.79,16300.0,51.3691,51.486,51.3594,51.4276,16300.0
2007-01-09 12:05:00,52.79,52.8,52.7,52.79,15000.0,51.4276,51.4373,51.3399,51.4276,15000.0
2007-01-09 12:10:00,52.78,52.84,52.73,52.77,21200.0,51.4178,51.4763,51.3691,51.4081,21200.0
2007-01-09 12:15:00,52.78,52.8,52.72,52.78,14100.0,51.4178,51.4373,51.3594,51.4178,14100.0
2007-01-09 12:20:00,52.8,52.81,52.64,52.7,29700.0,51.4373,51.4471,51.2814,51.3399,29700.0
2007-01-09 12:25:00,52.7,52.72,52.38,52.61,60200.0,51.3399,51.3594,51.0282,51.2522,60200.0
2007-01-09 12:30:00,52.56,52.66,52.51,52.57,9400.0,51.2035,51.3009,51.1548,51.2133,9400.0
2007-01-09 12:35:00,52.54,52.56,52.41,52.45,35300.0,51.184,51.2035,51.0574,51.0964,35300.0
2007-01-09 12:40:00,52.45,52.69,52.42,52.52,39100.0,51.0964,51.3302,51.0671,51.1645,39100.0
2007-01-09 12:45:00,52.53,52.55,52.44,52.49,20100.0,51.1743,51.1938,51.0866,51.1353,20100.0
2007-01-09 12:50:00,52.49,52.55,52.47,52.48,14700.0,51.1353,51.1938,51.1158,51.1256,14700.0
2007-01-09 12:55:00,52.51,52.52,52.42,52.5,7500.0,51.1548,51.1645,51.0671,51.1451,7500.0
2007-01-09 13:00:00,52.5,52.6,52.49,52.6,15100.0,51.1451,51.2425,51.1353,51.2425,15100.0
2007-01-09 13:05:00,52.59,52.66,52.57,52.63,12400.0,51.2327,51.3009,51.2133,51.2717,12400.0
2007-01-09 13:10:00,52.61,52.77,52.6,52.76,14200.0,51.2522,51.4081,51.2425,51.3984,14200.0
2007-01-09 13:15:00,52.77,52.78,52.72,52.78,12400.0,51.4081,51.4178,51.3594,51.4178,12400.0
2007-01-09 13:20:00,52.77,52.88,52.73,52.87,22000.0,51.4081,51.5153,51.3691,51.5055,22000.0
2007-01-09 13:25:00,52.87,52.91,52.82,52.88,14900.0,51.5055,51.5445,51.4568,51.5153,14900.0
2007-01-09 13:30:00,52.89,53.0,52.85,53.0,22200.0,51.525,51.6322,51.486,51.6322,22200.0
2007-01-09 13:35:00,53.0,53.1,52.93,53.01,39900.0,51.6322,51.7296,51.564,51.6419,39900.0
2007-01-09 13:40:00,53.0,53.22,52.99,53.22,26400.0,51.6322,51.8465,51.6224,51.8465,26400.0
2007-01-09 13:45:00,53.18,53.31,53.12,53.16,38400.0,51.8075,51.9342,51.7491,51.788,38400.0
2007-01-09 13:50:00,53.13,53.19,53.02,53.14,21500.0,51.7588,51.8173,51.6516,51.7685,21500.0
2007-01-09 13:55:00,53.15,53.19,53.03,53.14,10100.0,51.7783,51.8173,51.6614,51.7685,10100.0
2007-01-09 14:00:00,53.17,53.31,53.14,53.23,22900.0,51.7978,51.9342,51.7685,51.8562,22900.0
2007-01-09 14:05:00,53.21,53.21,53.13,53.13,15300.0,51.8367,51.8367,51.7588,51.7588,15300.0
2007-01-09 14:10:00,53.13,53.14,53.0,53.0,10900.0,51.7588,51.7685,51.6322,51.6322,10900.0
2007-01-09 14:15:00,52.98,52.98,52.89,52.89,16900.0,51.6127,51.6127,51.525,51.525,16900.0
2007-01-09 14:20:00,52.9,52.92,52.84,52.91,13600.0,51.5347,51.5542,51.4763,51.5445,13600.0
2007-01-09 14:25:00,52.91,52.91,52.75,52.77,16000.0,51.5445,51.5445,51.3886,51.4081,16000.0
2007-01-09 14:30:00,52.79,52.8,52.71,52.75,17100.0,51.4276,51.4373,51.3496,51.3886,17100.0
2007-01-09 14:35:00,52.79,52.8,52.74,52.8,16600.0,51.4276,51.4373,51.3789,51.4373,16600.0
2007-01-09 14:40:00,52.8,52.82,52.74,52.77,12800.0,51.4373,51.4568,51.3789,51.4081,12800.0
2007-01-09 14:45:00,52.77,52.84,52.73,52.84,8300.0,51.4081,51.4763,51.3691,51.4763,8300.0
2007-01-09 14:50:00,52.84,52.85,52.8,52.81,14700.0,51.4763,51.486,51.4373,51.4471,14700.0
2007-01-09 14:55:00,52.83,52.85,52.82,52.85,18000.0,51.4665,51.486,51.4568,51.486,18000.0
2007-01-09 15:00:00,52.84,52.87,52.79,52.83,16300.0,51.4763,51.5055,51.4276,51.4665,16300.0
2007-01-09 15:05:00,52.84,52.85,52.81,52.81,15800.0,51.4763,51.486,51.4471,51.4471,15800.0
2007-01-09 15:10:00,52.83,52.85,52.79,52.8,21100.0,51.4665,51.486,51.4276,51.4373,21100.0
2007-01-09 15:15:00,52.8,52.82,52.71,52.71,38400.0,51.4373,51.4568,51.3496,51.3496,38400.0
2007-01-09 15:20:00,52.71,52.8,52.71,52.8,7000.0,51.3496,51.4373,51.3496,51.4373,7000.0
2007-01-09 15:25:00,52.8,52.87,52.78,52.85,38600.0,51.4373,51.5055,51.4178,51.486,38600.0
2007-01-09 15:30:00,52.85,52.85,52.8,52.84,36900.0,51.486,51.486,51.4373,51.4763,36900.0
2007-01-09 15:35:00,52.83,52.9,52.8,52.88,24900.0,51.4665,51.5347,51.4373,51.5153,24900.0
2007-01-09 15:40:00,52.88,52.93,52.86,52.89,47700.0,51.5153,51.564,51.4958,51.525,47700.0
2007-01-09 15:45:00,52.9,52.9,52.79,52.8,30800.0,51.5347,51.5347,51.4276,51.4373,30800.0
2007-01-09 15:50:00,52.79,52.84,52.68,52.84,52700.0,51.4276,51.4763,51.3204,51.4763,52700.0
2007-01-09 15:55:00,52.84,52.84,52.7,52.7,71600.0,51.4763,51.4763,51.3399,51.3399,71600.0
2007-01-10 09:30:00,52.62,52.62,52.42,52.55,93600.0,51.262,51.262,51.0671,51.1938,93600.0
2007-01-10 09:35:00,52.57,52.57,52.39,52.54,32200.0,51.2133,51.2133,51.0379,51.184,32200.0
2007-01-10 09:40:00,52.56,52.68,52.3,52.55,58500.0,51.2035,51.3204,50.9502,51.1938,58500.0
2007-01-10 09:45:00,52.55,52.73,52.45,52.73,29600.0,51.1938,51.3691,51.0964,51.3691,29600.0
2007-01-10 09:50:00,52.7,52.94,52.57,52.9,33500.0,51.3399,51.5737,51.2133,51.5347,33500.0
2007-01-10 09:55:00,52.9,53.1,52.86,53.07,40500.0,51.5347,51.7296,51.4958,51.7004,40500.0
2007-01-10 10:00:00,53.04,53.27,52.98,53.27,25300.0,51.6711,51.8952,51.6127,51.8952,25300.0
2007-01-10 10:05:00,53.26,53.26,52.9,52.95,22500.0,51.8854,51.8854,51.5347,51.5834,22500.0
2007-01-10 10:10:00,52.9,52.97,52.85,52.96,12400.0,51.5347,51.6029,51.486,51.5932,12400.0
2007-01-10 10:15:00,52.96,53.2,52.96,53.16,14800.0,51.5932,51.827,51.5932,51.788,14800.0
2007-01-10 10:20:00,53.16,53.2,53.07,53.12,9200.0,51.788,51.827,51.7004,51.7491,9200.0
2007-01-10 10:25:00,53.13,53.13,52.99,53.01,23000.0,51.7588,51.7588,51.6224,51.6419,23000.0
2007-01-10 10:30:00,53.02,53.02,52.9,52.93,31900.0,51.6516,51.6516,51.5347,51.564,31900.0
2007-01-10 10:35:00,52.92,52.99,52.9,52.9,20400.0,51.5542,51.6224,51.5347,51.5347,20400.0
2007-01-10 10:40:00,52.93,53.08,52.91,53.04,18500.0,51.564,51.7101,51.5445,51.6711,18500.0
2007-01-10 10:45:00,53.03,53.21,53.03,53.21,27500.0,51.6614,51.8367,51.6614,51.8367,27500.0
2007-01-10 10:50:00,53.21,53.25,53.19,53.22,16600.0,51.8367,51.8757,51.8173,51.8465,16600.0
2007-01-10 10:55:00,53.25,53.28,53.15,53.24,21000.0,51.8757,51.9049,51.7783,51.866,21000.0
2007-01-10 11:00:00,53.24,53.25,53.15,53.19,16000.0,51.866,51.8757,51.7783,51.8173,16000.0
2007-01-10 11:05:00,53.16,53.23,53.11,53.13,10800.0,51.788,51.8562,51.7393,51.7588,10800.0
2007-01-10 11:10:00,53.16,53.17,53.07,53.07,9400.0,51.788,51.7978,51.7004,51.7004,9400.0
2007-01-10 11:15:00,53.09,53.17,53.07,53.16,6500.0,51.7198,51.7978,51.7004,51.788,6500.0
2007-01-10 11:20:00,53.16,53.19,53.05,53.06,10700.0,51.788,51.8173,51.6809,51.6906,10700.0
2007-01-10 11:25:00,53.05,53.07,52.9,52.94,21500.0,51.6809,51.7004,51.5347,51.5737,21500.0
2007-01-10 11:30:00,52.94,52.95,52.77,52.84,20400.0,51.5737,51.5834,51.4081,51.4763,20400.0
2007-01-10 11:35:00,52.84,52.85,52.78,52.83,11300.0,51.4763,51.486,51.4178,51.4665,11300.0
2007-01-10 11:40:00,52.82,52.85,52.81,52.85,7600.0,51.4568,51.486,51.4471,51.486,7600.0
2007-01-10 11:45:00,52.85,52.93,52.84,52.93,10500.0,51.486,51.564,51.4763,51.564,10500.0
2007-01-10 11:50:00,52.94,53.08,52.93,53.05,14400.0,51.5737,51.7101,51.564,51.6809,14400.0
2007-01-10 11:55:00,53.06,53.09,53.04,53.05,8600.0,51.6906,51.7198,51.6711,51.6809,8600.0
2007-01-10 12:00:00,53.05,53.05,52.92,52.92,6000.0,51.6809,51.6809,51.5542,51.5542,6000.0
2007-01-10 12:05:00,52.92,52.96,52.84,52.88,15300.0,51.5542,51.5932,51.4763,51.5153,15300.0
2007-01-10 12:10:00,52.9,52.92,52.87,52.92,4800.0,51.5347,51.5542,51.5055,51.5542,4800.0
2007-01-10 12:15:00,52.92,52.99,52.89,52.97,10800.0,51.5542,51.6224,51.525,51.6029,10800.0
2007-01-10 12:20:00,52.96,53.09,52.93,53.08,39900.0,51.5932,51.7198,51.564,51.7101,39900.0
2007-01-10 12:25:00,53.08,53.09,52.99,52.99,16200.0,51.7101,51.7198,51.6224,51.6224,16200.0
2007-01-10 12:30:00,52.98,53.06,52.98,53.03,17500.0,51.6127,51.6906,51.6127,51.6614,17500.0
2007-01-10 12:35:00,53.03,53.17,53.02,53.16,14900.0,51.6614,51.7978,51.6516,51.788,14900.0
2007-01-10 12:40:00,53.17,53.2,53.17,53.2,8700.0,51.7978,51.827,51.7978,51.827,8700.0
2007-01-10 12:45:00,53.22,53.28,53.22,53.25,18800.0,51.8465,51.9049,51.8465,51.8757,18800.0
2007-01-10 12:50:00,53.25,53.27,53.2,53.27,13200.0,51.8757,51.8952,51.827,51.8952,13200.0
2007-01-10 12:55:00,53.27,53.34,53.26,53.34,18100.0,51.8952,51.9634,51.8854,51.9634,18100.0
2007-01-10 13:00:00,53.31,53.35,53.3,53.34,12700.0,51.9342,51.9731,51.9244,51.9634,12700.0
2007-01-10 13:05:00,53.35,53.4,53.32,53.32,14900.0,51.9731,52.0218,51.9439,51.9439,14900.0
2007-01-10 13:10:00,53.32,53.4,53.32,53.37,13100.0,51.9439,52.0218,51.9439,51.9926,13100.0
2007-01-10 13:15:00,53.39,53.39,53.25,53.25,12300.0,52.0121,52.0121,51.8757,51.8757,12300.0
2007-01-10 13:20:00,53.26,53.27,53.23,53.27,17600.0,51.8854,51.8952,51.8562,51.8952,17600.0
2007-01-10 13:25:00,53.26,53.45,53.26,53.45,36600.0,51.8854,52.0705,51.8854,52.0705,36600.0
2007-01-10 13:30:00,53.45,53.48,53.4,53.46,35700.0,52.0705,52.0998,52.0218,52.0803,35700.0
2007-01-10 13:35:00,53.47,53.54,53.43,53.53,43900.0,52.09,52.1582,52.0511,52.1485,43900.0
2007-01-10 13:40:00,53.53,53.6,53.53,53.6,21100.0,52.1485,52.2167,52.1485,52.2167,21100.0
2007-01-10 13:45:00,53.6,53.75,53.58,53.73,47300.0,52.2167,52.3628,52.1972,52.3433,47300.0
2007-01-10 13:50:00,53.71,53.88,53.71,53.76,71200.0,52.3238,52.4894,52.3238,52.3725,71200.0
2007-01-10 13:55:00,53.76,53.77,53.63,53.64,28300.0,52.3725,52.3823,52.2459,52.2556,28300.0
2007-01-10 14:00:00,53.66,53.72,53.6,53.64,13700.0,52.2751,52.3336,52.2167,52.2556,13700.0
2007-01-10 14:05:00,53.65,53.66,53.56,53.58,21000.0,52.2654,52.2751,52.1777,52.1972,21000.0
2007-01-10 14:10:00,53.57,53.58,53.54,53.58,25100.0,52.1874,52.1972,52.1582,52.1972,25100.0
2007-01-10 14:15:00,53.58,53.74,53.57,53.7,21100.0,52.1972,52.3531,52.1874,52.3141,21100.0
2007-01-10 14:20:00,53.69,53.69,53.6,53.61,23800.0,52.3043,52.3043,52.2167,52.2264,23800.0
2007-01-10 14:25:00,53.6,53.72,53.6,53.66,18100.0,52.2167,52.3336,52.2167,52.2751,18100.0
2007-01-10 14:30:00,53.66,53.71,53.63,53.68,22300.0,52.2751,52.3238,52.2459,52.2946,22300.0
2007-01-10 14:35:00,53.68,53.68,53.63,53.64,16000.0,52.2946,52.2946,52.2459,52.2556,16000.0
2007-01-10 14:40:00,53.65,53.66,53.61,53.66,28900.0,52.2654,52.2751,52.2264,52.2751,28900.0
2007-01-10 14:45:00,53.65,53.83,53.65,53.82,37200.0,52.2654,52.4407,52.2654,52.431,37200.0
2007-01-10 14:50:00,53.84,53.88,53.81,53.82,34900.0,52.4505,52.4894,52.4213,52.431,34900.0
2007-01-10 14:55:00,53.79,53.8,53.72,53.73,8800.0,52.4018,52.4115,52.3336,52.3433,8800.0
2007-01-10 15:00:00,53.73,53.8,53.67,53.67,50000.0,52.3433,52.4115,52.2849,52.2849,50000.0
2007-01-10 15:05:00,53.67,53.71,53.65,53.65,17100.0,52.2849,52.3238,52.2654,52.2654,17100.0
2007-01-10 15:10:00,53.66,53.72,53.65,53.71,13900.0,52.2751,52.3336,52.2654,52.3238,13900.0
2007-01-10 15:15:00,53.72,53.78,53.68,53.68,18200.0,52.3336,52.392,52.2946,52.2946,18200.0
2007-01-10 15:20:00,53.68,53.7,53.67,53.69,26700.0,52.2946,52.3141,52.2849,52.3043,26700.0
2007-01-10 15:25:00,53.69,53.77,53.67,53.75,50800.0,52.3043,52.3823,52.2849,52.3628,50800.0
2007-01-10 15:30:00,53.75,53.76,53.73,53.73,41200.0,52.3628,52.3725,52.3433,52.3433,41200.0
2007-01-10 15:35:00,53.74,53.75,53.69,53.75,105800.0,52.3531,52.3628,52.3043,52.3628,105800.0
2007-01-10 15:40:00,53.74,53.81,53.73,53.77,121700.0,52.3531,52.4213,52.3433,52.3823,121700.0
2007-01-10 15:45:00,53.77,53.77,53.66,53.67,59000.0,52.3823,52.3823,52.2751,52.2849,59000.0
2007-01-10 15:50:00,53.67,53.74,53.65,53.68,69300.0,52.2849,52.3531,52.2654,52.2946,69300.0
2007-01-10 15:55:00,53.68,53.69,53.55,53.69,104000.0,52.2946,52.3043,52.168,52.3043,104000.0
2007-01-11 09:30:00,54.43,54.43,53.77,53.97,199700.0,53.0253,53.0253,52.3823,52.5771,199700.0
2007-01-11 09:35:00,53.92,53.93,53.25,53.4,70200.0,52.5284,52.5382,51.8757,52.0218,70200.0
2007-01-11 09:40:00,53.41,54.29,53.37,53.47,40100.0,52.0316,52.8889,51.9926,52.09,40100.0
2007-01-11 09:45:00,53.48,53.58,52.94,53.13,111700.0,52.0998,52.1972,51.5737,51.7588,111700.0
2007-01-11 09:50:00,53.15,53.19,52.95,53.0,59700.0,51.7783,51.8173,51.5834,51.6322,59700.0
2007-01-11 09:55:00,53.0,53.0,52.79,52.86,75700.0,51.6322,51.6322,51.4276,51.4958,75700.0
2007-01-11 10:00:00,52.87,52.88,52.3,52.5,131600.0,51.5055,51.5153,50.9502,51.1451,131600.0
2007-01-11 10:05:00,52.5,52.57,52.39,52.54,162200.0,51.1451,51.2133,51.0379,51.184,162200.0
2007-01-11 10:10:00,52.55,52.72,52.46,52.51,137400.0,51.1938,51.3594,51.1061,51.1548,137400.0
2007-01-11 10:15:00,52.49,52.6,52.48,52.57,73700.0,51.1353,51.2425,51.1256,51.2133,73700.0
2007-01-11 10:20:00,52.6,52.64,52.42,52.53,76000.0,51.2425,51.2814,51.0671,51.1743,76000.0
2007-01-11 10:25:00,52.54,52.62,52.51,52.52,34400.0,51.184,51.262,51.1548,51.1645,34400.0
2007-01-11 10:30:00,52.51,52.57,52.46,52.57,35000.0,51.1548,51.2133,51.1061,51.2133,35000.0
2007-01-11 10:35:00,52.57,52.84,52.53,52.84,49900.0,51.2133,51.4763,51.1743,51.4763,49900.0
2007-01-11 10:40:00,52.82,52.83,52.7,52.78,36200.0,51.4568,51.4665,51.3399,51.4178,36200.0
2007-01-11 10:45:00,52.8,53.0,52.8,52.97,76200.0,51.4373,51.6322,51.4373,51.6029,76200.0
2007-01-11 10:50:00,52.99,53.02,52.94,52.97,67100.0,51.6224,51.6516,51.5737,51.6029,67100.0
2007-01-11 10:55:00,52.96,53.16,52.96,53.13,65600.0,51.5932,51.788,51.5932,51.7588,65600.0
2007-01-11 11:00:00,53.14,53.27,52.98,53.26,92600.0,51.7685,51.8952,51.6127,51.8854,92600.0
2007-01-11 11:05:00,53.26,53.33,53.18,53.18,22400.0,51.8854,51.9536,51.8075,51.8075,22400.0
2007-01-11 11:10:00,53.19,53.3,53.09,53.3,20800.0,51.8173,51.9244,51.7198,51.9244,20800.0
2007-01-11 11:15:00,53.3,53.33,53.24,53.24,45500.0,51.9244,51.9536,51.866,51.866,45500.0
2007-01-11 11:20:00,53.24,53.26,53.06,53.06,16300.0,51.866,51.8854,51.6906,51.6906,16300.0
2007-01-11 11:25:00,53.1,53.15,52.89,52.97,46800.0,51.7296,51.7783,51.525,51.6029,46800.0
2007-01-11 11:30:00,52.96,53.02,52.88,52.95,16200.0,51.5932,51.6516,51.5153,51.5834,16200.0
2007-01-11 11:35:00,52.92,53.09,52.92,53.0,10800.0,51.5542,51.7198,51.5542,51.6322,10800.0
2007-01-11 11:40:00,52.99,53.07,52.87,53.07,23000.0,51.6224,51.7004,51.5055,51.7004,23000.0
2007-01-11 11:45:00,53.09,53.1,53.04,53.08,12900.0,51.7198,51.7296,51.6711,51.7101,12900.0
2007-01-11 11:50:00,53.08,53.15,53.07,53.15,12600.0,51.7101,51.7783,51.7004,51.7783,12600.0
2007-01-11 11:55:00,53.15,53.2,53.12,53.15,15700.0,51.7783,51.827,51.7491,51.7783,15700.0
2007-01-11 12:00:00,53.15,53.15,52.95,52.95,15700.0,51.7783,51.7783,51.5834,51.5834,15700.0
2007-01-11 12:05:00,52.94,52.96,52.87,52.88,23800.0,51.5737,51.5932,51.5055,51.5153,23800.0
2007-01-11 12:10:00,52.87,53.08,52.87,53.06,20400.0,51.5055,51.7101,51.5055,51.6906,20400.0
2007-01-11 12:15:00,53.06,53.17,53.06,53.14,22700.0,51.6906,51.7978,51.6906,51.7685,22700.0
2007-01-11 12:20:00,53.14,53.14,53.07,53.08,15300.0,51.7685,51.7685,51.7004,51.7101,15300.0
2007-01-11 12:25:00,53.07,53.07,52.93,52.94,14400.0,51.7004,51.7004,51.564,51.5737,14400.0
2007-01-11 12:30:00,52.95,53.01,52.94,52.99,9400.0,51.5834,51.6419,51.5737,51.6224,9400.0
2007-01-11 12:35:00,53.0,53.04,53.0,53.04,8500.0,51.6322,51.6711,51.6322,51.6711,8500.0
2007-01-11 12:40:00,53.04,53.04,52.99,53.0,17500.0,51.6711,51.6711,51.6224,51.6322,17500.0
2007-01-11 12:45:00,53.0,53.04,52.95,53.02,12200.0,51.6322,51.6711,51.5834,51.6516,12200.0
2007-01-11 12:50:00,53.02,53.04,53.01,53.02,6800.0,51.6516,51.6711,51.6419,51.6516,6800.0
2007-01-11 12:55:00,53.04,53.04,53.03,53.03,13300.0,51.6711,51.6711,51.6614,51.6614,13300.0
2007-01-11 13:00:00,53.03,53.04,53.0,53.0,5700.0,51.6614,51.6711,51.6322,51.6322,5700.0
2007-01-11 13:05:00,53.03,53.04,52.87,52.88,23800.0,51.6614,51.6711,51.5055,51.5153,23800.0
2007-01-11 13:10:00,52.88,52.9,52.7,52.73,59000.0,51.5153,51.5347,51.3399,51.3691,59000.0
2007-01-11 13:15:00,52.72,52.81,52.72,52.74,25200.0,51.3594,51.4471,51.3594,51.3789,25200.0
2007-01-11 13:20:00,52.75,52.75,52.54,52.54,26200.0,51.3886,51.3886,51.184,51.184,26200.0
2007-01-11 13:25:00,52.55,52.65,52.53,52.6,15600.0,51.1938,51.2912,51.1743,51.2425,15600.0
2007-01-11 13:30:00,52.62,52.72,52.62,52.72,10800.0,51.262,51.3594,51.262,51.3594,10800.0
2007-01-11 13:35:00,52.74,52.81,52.7,52.74,42100.0,51.3789,51.4471,51.3399,51.3789,42100.0
2007-01-11 13:40:00,52.76,52.8,52.75,52.78,19000.0,51.3984,51.4373,51.3886,51.4178,19000.0
2007-01-11 13:45:00,52.79,52.82,52.77,52.78,11600.0,51.4276,51.4568,51.4081,51.4178,11600.0
2007-01-11 13:50:00,52.77,52.81,52.69,52.74,32400.0,51.4081,51.4471,51.3302,51.3789,32400.0
2007-01-11 13:55:00,52.76,52.78,52.74,52.74,14100.0,51.3984,51.4178,51.3789,51.3789,14100.0
2007-01-11 14:00:00,52.72,52.72,52.52,52.67,39600.0,51.3594,51.3594,51.1645,51.3107,39600.0
2007-01-11 14:05:00,52.66,52.66,52.55,52.56,14000.0,51.3009,51.3009,51.1938,51.2035,14000.0
2007-01-11 14:10:00,52.56,52.61,52.47,52.61,54000.0,51.2035,51.2522,51.1158,51.2522,54000.0
2007-01-11 14:15:00,52.62,52.67,52.55,52.63,36100.0,51.262,51.3107,51.1938,51.2717,36100.0
2007-01-11 14:20:00,52.64,52.71,52.64,52.71,33100.0,51.2814,51.3496,51.2814,51.3496,33100.0
2007-01-11 14:25:00,52.7,52.76,52.69,52.75,11800.0,51.3399,51.3984,51.3302,51.3886,11800.0
2007-01-11 14:30:00,52.74,52.93,52.74,52.84,29900.0,51.3789,51.564,51.3789,51.4763,29900.0
2007-01-11 14:35:00,52.83,52.83,52.77,52.78,17000.0,51.4665,51.4665,51.4081,51.4178,17000.0
2007-01-11 14:40:00,52.79,52.79,52.69,52.73,22000.0,51.4276,51.4276,51.3302,51.3691,22000.0
2007-01-11 14:45:00,52.72,52.73,52.63,52.69,48000.0,51.3594,51.3691,51.2717,51.3302,48000.0
2007-01-11 14:50:00,52.7,52.75,52.66,52.74,22700.0,51.3399,51.3886,51.3009,51.3789,22700.0
2007-01-11 14:55:00,52.74,52.76,52.69,52.73,35500.0,51.3789,51.3984,51.3302,51.3691,35500.0
2007-01-11 15:00:00,52.73,52.8,52.73,52.8,21800.0,51.3691,51.4373,51.3691,51.4373,21800.0
2007-01-11 15:05:00,52.79,52.82,52.68,52.68,101500.0,51.4276,51.4568,51.3204,51.3204,101500.0
2007-01-11 15:10:00,52.68,52.74,52.64,52.65,47500.0,51.3204,51.3789,51.2814,51.2912,47500.0
2007-01-11 15:15:00,52.66,52.71,52.58,52.59,62500.0,51.3009,51.3496,51.223,51.2327,62500.0
2007-01-11 15:20:00,52.59,52.59,52.43,52.44,52600.0,51.2327,51.2327,51.0769,51.0866,52600.0
2007-01-11 15:25:00,52.44,52.44,52.29,52.39,60200.0,51.0866,51.0866,50.9405,51.0379,60200.0
2007-01-11 15:30:00,52.4,52.41,52.32,52.38,33700.0,51.0476,51.0574,50.9697,51.0282,33700.0
2007-01-11 15:35:00,52.37,52.41,52.32,52.37,40700.0,51.0184,51.0574,50.9697,51.0184,40700.0
2007-01-11 15:40:00,52.38,52.43,52.34,52.39,67300.0,51.0282,51.0769,50.9892,51.0379,67300.0
2007-01-11 15:45:00,52.39,52.41,52.2,52.34,145900.0,51.0379,51.0574,50.8528,50.9892,145900.0
2007-01-11 15:50:00,52.35,52.53,52.35,52.42,109000.0,50.9989,51.1743,50.9989,51.0671,109000.0
2007-01-11 15:55:00,52.42,52.52,52.41,52.49,108100.0,51.0671,51.1645,51.0574,51.1353,108100.0
2007-01-12 09:30:00,52.35,52.41,51.85,51.99,225300.0,50.9989,51.0574,50.5118,50.6482,225300.0
2007-01-12 09:35:00,51.99,52.03,51.66,51.7,167300.0,50.6482,50.6872,50.3267,50.3657,167300.0
2007-01-12 09:40:00,51.74,51.95,51.74,51.81,105900.0,50.4047,50.6093,50.4047,50.4729,105900.0
2007-01-12 09:45:00,51.76,51.9,51.76,51.8,109400.0,50.4242,50.5605,50.4242,50.4631,109400.0
2007-01-12 09:50:00,51.83,51.87,51.65,51.66,87600.0,50.4924,50.5313,50.317,50.3267,87600.0
2007-01-12 09:55:00,51.68,52.04,51.31,52.04,681700.0,50.3462,50.6969,49.9858,50.6969,681700.0
2007-01-12 10:00:00,52.05,52.16,51.73,51.81,102200.0,50.7067,50.8138,50.3949,50.4729,102200.0
2007-01-12 10:05:00,51.77,51.85,51.69,51.71,49200.0,50.4339,50.5118,50.356,50.3755,49200.0
2007-01-12 10:10:00,51.72,51.75,51.28,51.39,194800.0,50.3852,50.4144,49.9565,50.0637,194800.0
2007-01-12 10:15:00,51.38,51.45,51.37,51.41,45500.0,50.054,50.1222,50.0442,50.0832,45500.0
2007-01-12 10:20:00,51.39,51.58,51.36,51.55,85700.0,50.0637,50.2488,50.0345,50.2196,85700.0
2007-01-12 10:25:00,51.55,51.58,51.4,51.42,35800.0,50.2196,50.2488,50.0735,50.0929,35800.0
2007-01-12 10:30:00,51.41,51.49,51.39,51.42,49300.0,50.0832,50.1611,50.0637,50.0929,49300.0
2007-01-12 10:35:00,51.47,51.63,51.45,51.57,64400.0,50.1416,50.2975,50.1222,50.2391,64400.0
2007-01-12 10:40:00,51.57,51.59,51.43,51.57,27800.0,50.2391,50.2585,50.1027,50.2391,27800.0
2007-01-12 10:45:00,51.59,51.65,51.45,51.61,59700.0,50.2585,50.317,50.1222,50.278,59700.0
2007-01-12 10:50:00,51.62,51.62,51.5,51.55,48500.0,50.2878,50.2878,50.1709,50.2196,48500.0
2007-01-12 10:55:00,51.55,51.6,51.48,51.5,57300.0,50.2196,50.2683,50.1514,50.1709,57300.0
2007-01-12 11:00:00,51.5,51.5,51.43,51.49,38500.0,50.1709,50.1709,50.1027,50.1611,38500.0
2007-01-12 11:05:00,51.48,51.59,51.44,51.49,60800.0,50.1514,50.2585,50.1124,50.1611,60800.0
2007-01-12 11:10:00,51.5,51.52,51.49,51.5,22200.0,50.1709,50.1904,50.1611,50.1709,22200.0
2007-01-12 11:15:00,51.49,51.51,51.35,51.4,55900.0,50.1611,50.1806,50.0247,50.0735,55900.0
2007-01-12 11:20:00,51.42,51.5,51.39,51.49,18800.0,50.0929,50.1709,50.0637,50.1611,18800.0
2007-01-12 11:25:00,51.5,51.55,51.45,51.54,27700.0,50.1709,50.2196,50.1222,50.2098,27700.0
2007-01-12 11:30:00,51.53,51.62,51.44,51.59,36200.0,50.2001,50.2878,50.1124,50.2585,36200.0
2007-01-12 11:35:00,51.6,51.66,51.54,51.55,185100.0,50.2683,50.3267,50.2098,50.2196,185100.0
2007-01-12 11:40:00,51.57,51.66,51.57,51.6,24600.0,50.2391,50.3267,50.2391,50.2683,24600.0
2007-01-12 11:45:00,51.59,51.6,51.59,51.6,32200.0,50.2585,50.2683,50.2585,50.2683,32200.0
2007-01-12 11:50:00,51.6,51.65,51.6,51.63,31400.0,50.2683,50.317,50.2683,50.2975,31400.0
2007-01-12 11:55:00,51.64,51.65,51.57,51.6,24700.0,50.3073,50.317,50.2391,50.2683,24700.0
2007-01-12 12:00:00,51.6,51.64,51.55,51.6,62100.0,50.2683,50.3073,50.2196,50.2683,62100.0
2007-01-12 12:05:00,51.6,51.62,51.55,51.59,32100.0,50.2683,50.2878,50.2196,50.2585,32100.0
2007-01-12 12:10:00,51.59,51.59,51.56,51.56,19300.0,50.2585,50.2585,50.2293,50.2293,19300.0
2007-01-12 12:15:00,51.56,51.59,51.53,51.55,59100.0,50.2293,50.2585,50.2001,50.2196,59100.0
2007-01-12 12:20:00,51.53,51.56,51.48,51.49,30400.0,50.2001,50.2293,50.1514,50.1611,30400.0
2007-01-12 12:25:00,51.5,51.54,51.48,51.52,12600.0,50.1709,50.2098,50.1514,50.1904,12600.0
2007-01-12 12:30:00,51.53,51.53,51.41,51.46,66700.0,50.2001,50.2001,50.0832,50.1319,66700.0
2007-01-12 12:35:00,51.46,51.54,51.46,51.54,39400.0,50.1319,50.2098,50.1319,50.2098,39400.0
2007-01-12 12:40:00,51.54,51.56,51.53,51.55,37400.0,50.2098,50.2293,50.2001,50.2196,37400.0
2007-01-12 12:45:00,51.56,51.6,51.47,51.53,74800.0,50.2293,50.2683,50.1416,50.2001,74800.0
2007-01-12 12:50:00,51.52,51.59,51.5,51.56,20400.0,50.1904,50.2585,50.1709,50.2293,20400.0
2007-01-12 12:55:00,51.56,51.56,51.47,51.48,29100.0,50.2293,50.2293,50.1416,50.1514,29100.0
2007-01-12 13:00:00,51.49,51.53,51.47,51.47,16000.0,50.1611,50.2001,50.1416,50.1416,16000.0
2007-01-12 13:05:00,51.49,51.56,51.46,51.56,22400.0,50.1611,50.2293,50.1319,50.2293,22400.0
2007-01-12 13:10:00,51.56,51.58,51.55,51.58,9500.0,50.2293,50.2488,50.2196,50.2488,9500.0
2007-01-12 13:15:00,51.57,51.64,51.57,51.64,7900.0,50.2391,50.3073,50.2391,50.3073,7900.0
2007-01-12 13:20:00,51.64,51.64,51.6,51.6,22400.0,50.3073,50.3073,50.2683,50.2683,22400.0
2007-01-12 13:25:00,51.59,51.61,51.59,51.59,10200.0,50.2585,50.278,50.2585,50.2585,10200.0
2007-01-12 13:30:00,51.6,51.6,51.57,51.6,14800.0,50.2683,50.2683,50.2391,50.2683,14800.0
2007-01-12 13:35:00,51.6,51.6,51.48,51.5,77100.0,50.2683,50.2683,50.1514,50.1709,77100.0
2007-01-12 13:40:00,51.49,51.58,51.48,51.56,14500.0,50.1611,50.2488,50.1514,50.2293,14500.0
2007-01-12 13:45:00,51.57,51.6,51.56,51.58,16100.0,50.2391,50.2683,50.2293,50.2488,16100.0
2007-01-12 13:50:00,51.59,51.61,51.57,51.61,35200.0,50.2585,50.278,50.2391,50.278,35200.0
2007-01-12 13:55:00,51.62,51.67,51.49,51.51,74500.0,50.2878,50.3365,50.1611,50.1806,74500.0
2007-01-12 14:00:00,51.52,51.62,51.48,51.62,38400.0,50.1904,50.2878,50.1514,50.2878,38400.0
2007-01-12 14:05:00,51.62,51.62,51.58,51.59,13200.0,50.2878,50.2878,50.2488,50.2585,13200.0
2007-01-12 14:10:00,51.59,51.6,51.43,51.44,71500.0,50.2585,50.2683,50.1027,50.1124,71500.0
2007-01-12 14:15:00,51.46,51.58,51.45,51.5,48500.0,50.1319,50.2488,50.1222,50.1709,48500.0
2007-01-12 14:20:00,51.5,51.6,51.49,51.59,20800.0,50.1709,50.2683,50.1611,50.2585,20800.0
2007-01-12 14:25:00,51.6,51.6,51.5,51.5,38400.0,50.2683,50.2683,50.1709,50.1709,38400.0
2007-01-12 14:30:00,51.49,51.53,51.49,51.5,19900.0,50.1611,50.2001,50.1611,50.1709,19900.0
2007-01-12 14:35:00,51.5,51.51,51.47,51.47,15200.0,50.1709,50.1806,50.1416,50.1416,15200.0
2007-01-12 14:40:00,51.47,51.53,51.47,51.53,18500.0,50.1416,50.2001,50.1416,50.2001,18500.0
2007-01-12 14:45:00,51.54,51.55,51.36,51.41,66400.0,50.2098,50.2196,50.0345,50.0832,66400.0
2007-01-12 14:50:00,51.41,51.45,51.38,51.41,16100.0,50.0832,50.1222,50.054,50.0832,16100.0
2007-01-12 14:55:00,51.4,51.46,51.38,51.45,33700.0,50.0735,50.1319,50.054,50.1222,33700.0
2007-01-12 15:00:00,51.46,51.52,51.37,51.39,129300.0,50.1319,50.1904,50.0442,50.0637,129300.0
2007-01-12 15:05:00,51.39,51.5,51.39,51.49,27200.0,50.0637,50.1709,50.0637,50.1611,27200.0
2007-01-12 15:10:00,51.5,51.5,51.46,51.49,37200.0,50.1709,50.1709,50.1319,50.1611,37200.0
2007-01-12 15:15:00,51.5,51.5,51.46,51.48,82100.0,50.1709,50.1709,50.1319,50.1514,82100.0
2007-01-12 15:20:00,51.49,51.5,51.47,51.5,28800.0,50.1611,50.1709,50.1416,50.1709,28800.0
2007-01-12 15:25:00,51.49,51.5,51.33,51.39,162500.0,50.1611,50.1709,50.0053,50.0637,162500.0
2007-01-12 15:30:00,51.39,51.5,51.39,51.4,82400.0,50.0637,50.1709,50.0637,50.0735,82400.0
2007-01-12 15:35:00,51.4,51.4,51.39,51.4,51900.0,50.0735,50.0735,50.0637,50.0735,51900.0
2007-01-12 15:40:00,51.4,51.51,51.39,51.51,38000.0,50.0735,50.1806,50.0637,50.1806,38000.0
2007-01-12 15:45:00,51.51,51.61,51.47,51.6,78800.0,50.1806,50.278,50.1416,50.2683,78800.0
2007-01-12 15:50:00,51.6,51.69,51.54,51.6,175500.0,50.2683,50.356,50.2098,50.2683,175500.0
2007-01-12 15:55:00,51.59,51.79,51.57,51.76,256300.0,50.2585,50.4534,50.2391,50.4242,256300.0
2007-01-16 09:30:00,51.95,52.27,51.84,52.04,174500.0,50.6093,50.921,50.5021,50.6969,174500.0
2007-01-16 09:35:00,52.03,52.05,51.77,51.8,50400.0,50.6872,50.7067,50.4339,50.4631,50400.0
2007-01-16 09:40:00,51.81,51.99,51.77,51.92,39300.0,50.4729,50.6482,50.4339,50.58,39300.0
2007-01-16 09:45:00,51.93,51.95,51.77,51.77,66000.0,50.5898,50.6093,50.4339,50.4339,66000.0
2007-01-16 09:50:00,51.77,51.78,51.57,51.65,55700.0,50.4339,50.4436,50.2391,50.317,55700.0
2007-01-16 09:55:00,51.65,51.8,51.63,51.63,32100.0,50.317,50.4631,50.2975,50.2975,32100.0
2007-01-16 10:00:00,51.65,51.68,51.39,51.43,30700.0,50.317,50.3462,50.0637,50.1027,30700.0
2007-01-16 10:05:00,51.42,51.55,51.41,51.49,23100.0,50.0929,50.2196,50.0832,50.1611,23100.0
2007-01-16 10:10:00,51.49,51.65,51.48,51.64,22000.0,50.1611,50.317,50.1514,50.3073,22000.0
2007-01-16 10:15:00,51.63,51.69,51.62,51.65,18000.0,50.2975,50.356,50.2878,50.317,18000.0
2007-01-16 10:20:00,51.64,51.65,51.56,51.59,17200.0,50.3073,50.317,50.2293,50.2585,17200.0
2007-01-16 10:25:00,51.59,51.72,51.57,51.71,21800.0,50.2585,50.3852,50.2391,50.3755,21800.0
2007-01-16 10:30:00,51.7,51.72,51.63,51.69,19900.0,50.3657,50.3852,50.2975,50.356,19900.0
2007-01-16 10:35:00,51.7,51.7,51.54,51.55,60100.0,50.3657,50.3657,50.2098,50.2196,60100.0
2007-01-16 10:40:00,51.55,51.66,51.55,51.62,60200.0,50.2196,50.3267,50.2196,50.2878,60200.0
2007-01-16 10:45:00,51.6,51.63,51.53,51.54,12100.0,50.2683,50.2975,50.2001,50.2098,12100.0
2007-01-16 10:50:00,51.53,51.66,51.53,51.62,17900.0,50.2001,50.3267,50.2001,50.2878,17900.0
2007-01-16 10:55:00,51.62,51.62,51.48,51.54,19500.0,50.2878,50.2878,50.1514,50.2098,19500.0
2007-01-16 11:00:00,51.55,51.67,51.53,51.64,16400.0,50.2196,50.3365,50.2001,50.3073,16400.0
2007-01-16 11:05:00,51.63,51.64,51.5,51.5,29300.0,50.2975,50.3073,50.1709,50.1709,29300.0
2007-01-16 11:10:00,51.55,51.7,51.53,51.64,36700.0,50.2196,50.3657,50.2001,50.3073,36700.0
2007-01-16 11:15:00,51.63,51.66,51.61,51.63,14900.0,50.2975,50.3267,50.278,50.2975,14900.0
2007-01-16 11:20:00,51.62,51.65,51.6,51.64,23300.0,50.2878,50.317,50.2683,50.3073,23300.0
2007-01-16 11:25:00,51.64,51.64,51.47,51.49,31000.0,50.3073,50.3073,50.1416,50.1611,31000.0
2007-01-16 11:30:00,51.49,51.51,51.47,51.48,22700.0,50.1611,50.1806,50.1416,50.1514,22700.0
2007-01-16 11:35:00,51.48,51.5,51.4,51.4,26300.0,50.1514,50.1709,50.0735,50.0735,26300.0
2007-01-16 11:40:00,51.4,51.45,51.38,51.38,23800.0,50.0735,50.1222,50.054,50.054,23800.0
2007-01-16 11:45:00,51.4,51.41,51.3,51.34,26500.0,50.0735,50.0832,49.976,50.015,26500.0
2007-01-16 11:50:00,51.34,51.34,51.23,51.23,55600.0,50.015,50.015,49.9078,49.9078,55600.0
2007-01-16 11:55:00,51.22,51.29,51.17,51.23,33700.0,49.8981,49.9663,49.8494,49.9078,33700.0
2007-01-16 12:00:00,51.23,51.32,51.23,51.32,26700.0,49.9078,49.9955,49.9078,49.9955,26700.0
2007-01-16 12:05:00,51.31,51.4,51.3,51.32,35700.0,49.9858,50.0735,49.976,49.9955,35700.0
2007-01-16 12:10:00,51.32,51.36,51.12,51.14,75000.0,49.9955,50.0345,49.8007,49.8202,75000.0
2007-01-16 12:15:00,51.15,51.19,51.13,51.14,27300.0,49.8299,49.8689,49.8104,49.8202,27300.0
2007-01-16 12:20:00,51.14,51.2,51.14,51.18,51700.0,49.8202,49.8786,49.8202,49.8591,51700.0
2007-01-16 12:25:00,51.18,51.29,51.17,51.29,9900.0,49.8591,49.9663,49.8494,49.9663,9900.0
2007-01-16 12:30:00,51.29,51.47,51.29,51.35,45600.0,49.9663,50.1416,49.9663,50.0247,45600.0
2007-01-16 12:35:00,51.36,51.4,51.29,51.34,20200.0,50.0345,50.0735,49.9663,50.015,20200.0
2007-01-16 12:40:00,51.34,51.37,51.33,51.36,17900.0,50.015,50.0442,50.0053,50.0345,17900.0
2007-01-16 12:45:00,51.36,51.38,51.33,51.35,27000.0,50.0345,50.054,50.0053,50.0247,27000.0
2007-01-16 12:50:00,51.34,51.36,51.2,51.24,20400.0,50.015,50.0345,49.8786,49.9176,20400.0
2007-01-16 12:55:00,51.25,51.33,51.23,51.3,16900.0,49.9273,50.0053,49.9078,49.976,16900.0
2007-01-16 13:00:00,51.29,51.33,51.26,51.3,22900.0,49.9663,50.0053,49.9371,49.976,22900.0
2007-01-16 13:05:00,51.31,51.33,51.26,51.3,18700.0,49.9858,50.0053,49.9371,49.976,18700.0
2007-01-16 13:10:00,51.3,51.3,51.2,51.22,31700.0,49.976,49.976,49.8786,49.8981,31700.0
2007-01-16 13:15:00,51.22,51.27,51.15,51.15,23700.0,49.8981,49.9468,49.8299,49.8299,23700.0
2007-01-16 13:20:00,51.15,51.19,51.14,51.18,12400.0,49.8299,49.8689,49.8202,49.8591,12400.0
2007-01-16 13:25:00,51.16,51.16,50.98,50.98,68300.0,49.8396,49.8396,49.6643,49.6643,68300.0
2007-01-16 13:30:00,50.98,51.07,50.97,51.0,41300.0,49.6643,49.752,49.6545,49.6838,41300.0
2007-01-16 13:35:00,51.0,51.04,50.99,51.04,22200.0,49.6838,49.7227,49.674,49.7227,22200.0
2007-01-16 13:40:00,51.04,51.18,51.04,51.09,32800.0,49.7227,49.8591,49.7227,49.7715,32800.0
2007-01-16 13:45:00,51.08,51.09,51.03,51.04,16400.0,49.7617,49.7715,49.713,49.7227,16400.0
2007-01-16 13:50:00,51.03,51.05,50.99,51.0,23500.0,49.713,49.7325,49.674,49.6838,23500.0
2007-01-16 13:55:00,51.0,51.0,50.96,50.99,39300.0,49.6838,49.6838,49.6448,49.674,39300.0
2007-01-16 14:00:00,50.99,51.0,50.97,51.0,15200.0,49.674,49.6838,49.6545,49.6838,15200.0
2007-01-16 14:05:00,51.0,51.01,50.96,50.97,17700.0,49.6838,49.6935,49.6448,49.6545,17700.0
2007-01-16 14:10:00,50.97,51.01,50.97,51.01,24100.0,49.6545,49.6935,49.6545,49.6935,24100.0
2007-01-16 14:15:00,51.01,51.05,50.93,51.05,18400.0,49.6935,49.7325,49.6156,49.7325,18400.0
2007-01-16 14:20:00,51.04,51.22,51.04,51.17,27300.0,49.7227,49.8981,49.7227,49.8494,27300.0
2007-01-16 14:25:00,51.18,51.19,51.08,51.14,19300.0,49.8591,49.8689,49.7617,49.8202,19300.0
2007-01-16 14:30:00,51.16,51.23,51.09,51.14,35300.0,49.8396,49.9078,49.7715,49.8202,35300.0
2007-01-16 14:35:00,51.13,51.14,51.08,51.09,30300.0,49.8104,49.8202,49.7617,49.7715,30300.0
2007-01-16 14:40:00,51.08,51.1,51.05,51.1,26400.0,49.7617,49.7812,49.7325,49.7812,26400.0
2007-01-16 14:45:00,51.1,51.14,51.08,51.13,46900.0,49.7812,49.8202,49.7617,49.8104,46900.0
2007-01-16 14:50:00,51.12,51.17,51.1,51.14,50400.0,49.8007,49.8494,49.7812,49.8202,50400.0
2007-01-16 14:55:00,51.14,51.16,51.08,51.1,42800.0,49.8202,49.8396,49.7617,49.7812,42800.0
2007-01-16 15:00:00,51.1,51.12,51.05,51.08,27400.0,49.7812,49.8007,49.7325,49.7617,27400.0
2007-01-16 15:05:00,51.06,51.1,51.05,51.08,41000.0,49.7422,49.7812,49.7325,49.7617,41000.0
2007-01-16 15:10:00,51.07,51.11,51.05,51.08,33300.0,49.752,49.7909,49.7325,49.7617,33300.0
2007-01-16 15:15:00,51.07,51.07,50.96,51.0,36000.0,49.752,49.752,49.6448,49.6838,36000.0
2007-01-16 15:20:00,50.99,51.02,50.97,51.0,27500.0,49.674,49.7033,49.6545,49.6838,27500.0
2007-01-16 15:25:00,50.99,51.02,50.95,51.0,36000.0,49.674,49.7033,49.6351,49.6838,36000.0
2007-01-16 15:30:00,51.0,51.1,50.98,51.0,71300.0,49.6838,49.7812,49.6643,49.6838,71300.0
2007-01-16 15:35:00,51.01,51.13,50.99,51.01,51000.0,49.6935,49.8104,49.674,49.6935,51000.0
2007-01-16 15:40:00,51.01,51.08,50.99,51.05,51000.0,49.6935,49.7617,49.674,49.7325,51000.0
2007-01-16 15:45:00,51.04,51.07,50.9,50.9,76600.0,49.7227,49.752,49.5864,49.5864,76600.0
2007-01-16 15:50:00,50.9,50.95,50.88,50.89,107900.0,49.5864,49.6351,49.5669,49.5766,107900.0
2007-01-16 15:55:00,50.89,50.98,50.85,50.98,156000.0,49.5766,49.6643,49.5376,49.6643,156000.0
2007-01-17 09:30:00,50.48,50.68,50.24,50.48,163700.0,49.1772,49.372,48.9434,49.1772,163700.0
2007-01-17 09:35:00,50.58,50.65,50.2,50.27,74000.0,49.2746,49.3428,48.9044,48.9726,74000.0
2007-01-17 09:40:00,50.28,50.49,50.1,50.46,82200.0,48.9824,49.1869,48.807,49.1577,82200.0
2007-01-17 09:45:00,50.48,50.54,50.34,50.47,43200.0,49.1772,49.2356,49.0408,49.1675,43200.0
2007-01-17 09:50:00,50.47,50.64,50.46,50.51,119400.0,49.1675,49.3331,49.1577,49.2064,119400.0
2007-01-17 09:55:00,50.5,50.5,50.4,50.42,52600.0,49.1967,49.1967,49.0993,49.1187,52600.0
2007-01-17 10:00:00,50.42,50.45,50.21,50.37,64200.0,49.1187,49.148,48.9142,49.07,64200.0
2007-01-17 10:05:00,50.38,50.49,50.38,50.44,46900.0,49.0798,49.1869,49.0798,49.1382,46900.0
2007-01-17 10:10:00,50.42,50.44,50.18,50.35,59600.0,49.1187,49.1382,48.8849,49.0505,59600.0
2007-01-17 10:15:00,50.36,50.37,50.1,50.11,94700.0,49.0603,49.07,48.807,48.8167,94700.0
2007-01-17 10:20:00,50.13,50.17,49.97,49.98,291200.0,48.8362,48.8752,48.6804,48.6901,291200.0
2007-01-17 10:25:00,50.05,50.05,49.99,50.05,188200.0,48.7583,48.7583,48.6998,48.7583,188200.0
2007-01-17 10:30:00,50.06,50.1,50.0,50.0,82300.0,48.768,48.807,48.7096,48.7096,82300.0
2007-01-17 10:35:00,50.0,50.02,49.98,50.02,78600.0,48.7096,48.7291,48.6901,48.7291,78600.0
2007-01-17 10:40:00,50.01,50.03,49.94,50.0,76600.0,48.7193,48.7388,48.6511,48.7096,76600.0
2007-01-17 10:45:00,50.01,50.04,49.97,50.0,31400.0,48.7193,48.7486,48.6804,48.7096,31400.0
2007-01-17 10:50:00,50.0,50.03,49.99,50.01,76900.0,48.7096,48.7388,48.6998,48.7193,76900.0
2007-01-17 10:55:00,50.0,50.02,49.94,49.97,39600.0,48.7096,48.7291,48.6511,48.6804,39600.0
2007-01-17 11:00:00,49.97,50.01,49.96,50.0,34000.0,48.6804,48.7193,48.6706,48.7096,34000.0
2007-01-17 11:05:00,50.01,50.04,50.0,50.03,36800.0,48.7193,48.7486,48.7096,48.7388,36800.0
2007-01-17 11:10:00,50.03,50.03,49.99,49.99,66600.0,48.7388,48.7388,48.6998,48.6998,66600.0
2007-01-17 11:15:00,49.99,50.0,49.95,49.95,113000.0,48.6998,48.7096,48.6609,48.6609,113000.0
2007-01-17 11:20:00,49.96,50.0,49.96,50.0,41200.0,48.6706,48.7096,48.6706,48.7096,41200.0
2007-01-17 11:25:00,50.0,50.0,49.88,49.94,76200.0,48.7096,48.7096,48.5927,48.6511,76200.0
2007-01-17 11:30:00,49.94,49.98,49.94,49.98,33400.0,48.6511,48.6901,48.6511,48.6901,33400.0
2007-01-17 11:35:00,49.98,49.98,49.89,49.89,84300.0,48.6901,48.6901,48.6024,48.6024,84300.0
2007-01-17 11:40:00,49.89,49.9,49.82,49.85,72800.0,48.6024,48.6122,48.5342,48.5635,72800.0
2007-01-17 11:45:00,49.83,49.83,49.71,49.74,64900.0,48.544,48.544,48.4271,48.4563,64900.0
2007-01-17 11:50:00,49.74,49.79,49.74,49.76,126600.0,48.4563,48.505,48.4563,48.4758,126600.0
2007-01-17 11:55:00,49.77,49.85,49.75,49.85,31800.0,48.4855,48.5635,48.466,48.5635,31800.0
2007-01-17 12:00:00,49.84,49.96,49.84,49.93,216500.0,48.5537,48.6706,48.5537,48.6414,216500.0
2007-01-17 12:05:00,49.93,50.0,49.88,49.93,72200.0,48.6414,48.7096,48.5927,48.6414,72200.0
2007-01-17 12:10:00,49.94,50.0,49.94,49.97,66000.0,48.6511,48.7096,48.6511,48.6804,66000.0
2007-01-17 12:15:00,49.97,50.03,49.91,49.95,121000.0,48.6804,48.7388,48.6219,48.6609,121000.0
2007-01-17 12:20:00,49.94,50.0,49.89,50.0,44300.0,48.6511,48.7096,48.6024,48.7096,44300.0
2007-01-17 12:25:00,50.0,50.0,49.94,49.96,52000.0,48.7096,48.7096,48.6511,48.6706,52000.0
2007-01-17 12:30:00,49.97,49.98,49.9,49.92,29700.0,48.6804,48.6901,48.6122,48.6316,29700.0
2007-01-17 12:35:00,49.92,49.95,49.89,49.9,21300.0,48.6316,48.6609,48.6024,48.6122,21300.0
2007-01-17 12:40:00,49.9,49.97,49.9,49.93,30200.0,48.6122,48.6804,48.6122,48.6414,30200.0
2007-01-17 12:45:00,49.93,49.98,49.9,49.93,13300.0,48.6414,48.6901,48.6122,48.6414,13300.0
2007-01-17 12:50:00,49.95,49.98,49.89,49.98,31600.0,48.6609,48.6901,48.6024,48.6901,31600.0
2007-01-17 12:55:00,49.98,50.0,49.93,49.98,18800.0,48.6901,48.7096,48.6414,48.6901,18800.0
2007-01-17 13:00:00,49.99,50.0,49.96,49.99,26500.0,48.6998,48.7096,48.6706,48.6998,26500.0
2007-01-17 13:05:00,49.97,49.97,49.89,49.91,32900.0,48.6804,48.6804,48.6024,48.6219,32900.0
2007-01-17 13:10:00,49.91,49.92,49.83,49.85,142200.0,48.6219,48.6316,48.544,48.5635,142200.0
2007-01-17 13:15:00,49.83,49.89,49.76,49.88,80100.0,48.544,48.6024,48.4758,48.5927,80100.0
2007-01-17 13:20:00,49.89,49.9,49.89,49.9,18500.0,48.6024,48.6122,48.6024,48.6122,18500.0
2007-01-17 13:25:00,49.9,49.9,49.88,49.9,27300.0,48.6122,48.6122,48.5927,48.6122,27300.0
2007-01-17 13:30:00,49.9,49.92,49.88,49.89,32500.0,48.6122,48.6316,48.5927,48.6024,32500.0
2007-01-17 13:35:00,49.89,49.9,49.86,49.87,34900.0,48.6024,48.6122,48.5732,48.5829,34900.0
2007-01-17 13:40:00,49.86,49.88,49.85,49.88,26000.0,48.5732,48.5927,48.5635,48.5927,26000.0
2007-01-17 13:45:00,49.88,49.88,49.79,49.79,109700.0,48.5927,48.5927,48.505,48.505,109700.0
2007-01-17 13:50:00,49.81,49.82,49.73,49.75,62700.0,48.5245,48.5342,48.4466,48.466,62700.0
2007-01-17 13:55:00,49.77,49.8,49.7,49.76,103700.0,48.4855,48.5147,48.4173,48.4758,103700.0
2007-01-17 14:00:00,49.75,49.8,49.73,49.77,122700.0,48.466,48.5147,48.4466,48.4855,122700.0
2007-01-17 14:05:00,49.77,49.77,49.69,49.71,83900.0,48.4855,48.4855,48.4076,48.4271,83900.0
2007-01-17 14:10:00,49.71,49.71,49.64,49.7,81200.0,48.4271,48.4271,48.3589,48.4173,81200.0
2007-01-17 14:15:00,49.7,49.75,49.65,49.69,103100.0,48.4173,48.466,48.3686,48.4076,103100.0
2007-01-17 14:20:00,49.69,49.73,49.52,49.54,219500.0,48.4076,48.4466,48.242,48.2615,219500.0
2007-01-17 14:25:00,49.55,49.63,49.5,49.57,137200.0,48.2712,48.3491,48.2225,48.2907,137200.0
2007-01-17 14:30:00,49.57,49.63,49.56,49.61,94600.0,48.2907,48.3491,48.2809,48.3296,94600.0
2007-01-17 14:35:00,49.6,49.75,49.6,49.74,182200.0,48.3199,48.466,48.3199,48.4563,182200.0
2007-01-17 14:40:00,49.74,49.78,49.69,49.73,41900.0,48.4563,48.4953,48.4076,48.4466,41900.0
2007-01-17 14:45:00,49.73,49.76,49.67,49.68,116300.0,48.4466,48.4758,48.3881,48.3978,116300.0
2007-01-17 14:50:00,49.68,49.69,49.4,49.49,300500.0,48.3978,48.4076,48.1251,48.2127,300500.0
2007-01-17 14:55:00,49.5,49.57,49.24,49.34,206600.0,48.2225,48.2907,47.9692,48.0666,206600.0
2007-01-17 15:00:00,49.33,49.35,49.27,49.27,142200.0,48.0569,48.0764,47.9984,47.9984,142200.0
2007-01-17 15:05:00,49.28,49.33,49.2,49.2,200100.0,48.0082,48.0569,47.9302,47.9302,200100.0
2007-01-17 15:10:00,49.23,49.29,49.15,49.23,138200.0,47.9595,48.0179,47.8815,47.9595,138200.0
2007-01-17 15:15:00,49.23,49.3,49.18,49.25,173400.0,47.9595,48.0276,47.9107,47.9789,173400.0
2007-01-17 15:20:00,49.26,49.38,49.25,49.36,171300.0,47.9887,48.1056,47.9789,48.0861,171300.0
2007-01-17 15:25:00,49.36,49.51,49.35,49.5,269600.0,48.0861,48.2322,48.0764,48.2225,269600.0
2007-01-17 15:30:00,49.5,49.56,49.41,49.52,228100.0,48.2225,48.2809,48.1348,48.242,228100.0
2007-01-17 15:35:00,49.52,49.52,49.45,49.51,64100.0,48.242,48.242,48.1738,48.2322,64100.0
2007-01-17 15:40:00,49.51,49.55,49.37,49.49,431200.0,48.2322,48.2712,48.0958,48.2127,431200.0
2007-01-17 15:45:00,49.5,49.57,49.47,49.57,180700.0,48.2225,48.2907,48.1933,48.2907,180700.0
2007-01-17 15:50:00,49.56,49.57,49.44,49.47,227300.0,48.2809,48.2907,48.164,48.1933,227300.0
2007-01-17 15:55:00,49.47,49.52,49.43,49.5,346100.0,48.1933,48.242,48.1543,48.2225,346100.0
2007-01-18 09:30:00,50.45,50.65,50.45,50.47,411000.0,49.148,49.3428,49.148,49.1675,411000.0
2007-01-18 09:35:00,50.46,50.61,50.45,50.61,228800.0,49.1577,49.3038,49.148,49.3038,228800.0
2007-01-18 09:40:00,50.61,50.62,50.5,50.59,191600.0,49.3038,49.3136,49.1967,49.2844,191600.0
2007-01-18 09:45:00,50.6,50.8,50.54,50.77,175900.0,49.2941,49.4889,49.2356,49.4597,175900.0
2007-01-18 09:50:00,50.76,50.77,50.65,50.71,143200.0,49.45,49.4597,49.3428,49.4013,143200.0
2007-01-18 09:55:00,50.65,50.77,50.65,50.77,220300.0,49.3428,49.4597,49.3428,49.4597,220300.0
2007-01-18 10:00:00,50.76,50.77,50.5,50.54,172300.0,49.45,49.4597,49.1967,49.2356,172300.0
2007-01-18 10:05:00,50.53,50.57,50.31,50.5,154100.0,49.2259,49.2649,49.0116,49.1967,154100.0
2007-01-18 10:10:00,50.5,50.5,50.21,50.46,119100.0,49.1967,49.1967,48.9142,49.1577,119100.0
2007-01-18 10:15:00,50.46,50.47,50.31,50.4,70400.0,49.1577,49.1675,49.0116,49.0993,70400.0
2007-01-18 10:20:00,50.41,50.44,50.33,50.4,44800.0,49.109,49.1382,49.0311,49.0993,44800.0
2007-01-18 10:25:00,50.4,50.4,50.25,50.27,48400.0,49.0993,49.0993,48.9531,48.9726,48400.0
2007-01-18 10:30:00,50.27,50.55,50.24,50.34,67500.0,48.9726,49.2454,48.9434,49.0408,67500.0
2007-01-18 10:35:00,50.32,50.5,50.31,50.39,95500.0,49.0213,49.1967,49.0116,49.0895,95500.0
2007-01-18 10:40:00,50.37,50.45,50.35,50.39,60900.0,49.07,49.148,49.0505,49.0895,60900.0
2007-01-18 10:45:00,50.4,50.5,50.37,50.5,59500.0,49.0993,49.1967,49.07,49.1967,59500.0
2007-01-18 10:50:00,50.5,50.5,50.42,50.49,63900.0,49.1967,49.1967,49.1187,49.1869,63900.0
2007-01-18 10:55:00,50.5,50.5,50.36,50.4,74100.0,49.1967,49.1967,49.0603,49.0993,74100.0
2007-01-18 11:00:00,50.39,50.45,50.38,50.42,154200.0,49.0895,49.148,49.0798,49.1187,154200.0
2007-01-18 11:05:00,50.41,50.5,50.41,50.49,35800.0,49.109,49.1967,49.109,49.1869,35800.0
2007-01-18 11:10:00,50.5,50.59,50.46,50.57,66500.0,49.1967,49.2844,49.1577,49.2649,66500.0
2007-01-18 11:15:00,50.6,50.65,50.55,50.62,51800.0,49.2941,49.3428,49.2454,49.3136,51800.0
2007-01-18 11:20:00,50.64,50.65,50.59,50.59,93200.0,49.3331,49.3428,49.2844,49.2844,93200.0
2007-01-18 11:25:00,50.59,50.59,50.5,50.53,124700.0,49.2844,49.2844,49.1967,49.2259,124700.0
2007-01-18 11:30:00,50.53,50.55,50.44,50.46,122100.0,49.2259,49.2454,49.1382,49.1577,122100.0
2007-01-18 11:35:00,50.46,50.55,50.43,50.54,27300.0,49.1577,49.2454,49.1285,49.2356,27300.0
2007-01-18 11:40:00,50.53,50.55,50.51,50.51,47200.0,49.2259,49.2454,49.2064,49.2064,47200.0
2007-01-18 11:45:00,50.51,50.51,50.45,50.5,36600.0,49.2064,49.2064,49.148,49.1967,36600.0
2007-01-18 11:50:00,50.5,50.55,50.48,50.52,51600.0,49.1967,49.2454,49.1772,49.2162,51600.0
2007-01-18 11:55:00,50.51,50.52,50.46,50.47,10900.0,49.2064,49.2162,49.1577,49.1675,10900.0
2007-01-18 12:00:00,50.47,50.54,50.47,50.49,36500.0,49.1675,49.2356,49.1675,49.1869,36500.0
2007-01-18 12:05:00,50.49,50.58,50.49,50.5,36800.0,49.1869,49.2746,49.1869,49.1967,36800.0
2007-01-18 12:10:00,50.51,50.56,50.5,50.51,24900.0,49.2064,49.2551,49.1967,49.2064,24900.0
2007-01-18 12:15:00,50.52,50.52,50.45,50.49,13300.0,49.2162,49.2162,49.148,49.1869,13300.0
2007-01-18 12:20:00,50.5,50.53,50.47,50.49,37300.0,49.1967,49.2259,49.1675,49.1869,37300.0
2007-01-18 12:25:00,50.49,50.53,50.49,50.53,19200.0,49.1869,49.2259,49.1869,49.2259,19200.0
2007-01-18 12:30:00,50.54,50.58,50.51,50.54,33200.0,49.2356,49.2746,49.2064,49.2356,33200.0
2007-01-18 12:35:00,50.53,50.58,50.51,50.52,25000.0,49.2259,49.2746,49.2064,49.2162,25000.0
2007-01-18 12:40:00,50.51,50.6,50.51,50.57,12900.0,49.2064,49.2941,49.2064,49.2649,12900.0
2007-01-18 12:45:00,50.56,50.62,50.54,50.61,51500.0,49.2551,49.3136,49.2356,49.3038,51500.0
2007-01-18 12:50:00,50.61,50.65,50.6,50.61,103500.0,49.3038,49.3428,49.2941,49.3038,103500.0
2007-01-18 12:55:00,50.61,50.64,50.6,50.63,69600.0,49.3038,49.3331,49.2941,49.3233,69600.0
2007-01-18 13:00:00,50.62,50.62,50.54,50.54,24300.0,49.3136,49.3136,49.2356,49.2356,24300.0
2007-01-18 13:05:00,50.55,50.59,50.54,50.56,19700.0,49.2454,49.2844,49.2356,49.2551,19700.0
2007-01-18 13:10:00,50.55,50.6,50.54,50.57,30200.0,49.2454,49.2941,49.2356,49.2649,30200.0
2007-01-18 13:15:00,50.58,50.6,50.46,50.52,29200.0,49.2746,49.2941,49.1577,49.2162,29200.0
2007-01-18 13:20:00,50.56,50.6,50.46,50.5,31800.0,49.2551,49.2941,49.1577,49.1967,31800.0
2007-01-18 13:25:00,50.5,50.53,50.46,50.49,23800.0,49.1967,49.2259,49.1577,49.1869,23800.0
2007-01-18 13:30:00,50.48,50.55,50.48,50.52,46700.0,49.1772,49.2454,49.1772,49.2162,46700.0
2007-01-18 13:35:00,50.53,50.53,50.46,50.51,112400.0,49.2259,49.2259,49.1577,49.2064,112400.0
2007-01-18 13:40:00,50.48,50.49,50.42,50.47,64000.0,49.1772,49.1869,49.1187,49.1675,64000.0
2007-01-18 13:45:00,50.49,50.5,50.37,50.39,52800.0,49.1869,49.1967,49.07,49.0895,52800.0
2007-01-18 13:50:00,50.37,50.39,50.24,50.27,101000.0,49.07,49.0895,48.9434,48.9726,101000.0
2007-01-18 13:55:00,50.27,50.35,50.18,50.22,74400.0,48.9726,49.0505,48.8849,48.9239,74400.0
2007-01-18 14:00:00,50.22,50.24,50.13,50.15,85600.0,48.9239,48.9434,48.8362,48.8557,85600.0
2007-01-18 14:05:00,50.15,50.2,50.09,50.15,83500.0,48.8557,48.9044,48.7973,48.8557,83500.0
2007-01-18 14:10:00,50.15,50.27,50.14,50.23,41300.0,48.8557,48.9726,48.846,48.9336,41300.0
2007-01-18 14:15:00,50.25,50.33,50.25,50.32,31600.0,48.9531,49.0311,48.9531,49.0213,31600.0
2007-01-18 14:20:00,50.29,50.29,50.22,50.27,29500.0,48.9921,48.9921,48.9239,48.9726,29500.0
2007-01-18 14:25:00,50.29,50.35,50.2,50.28,45000.0,48.9921,49.0505,48.9044,48.9824,45000.0
2007-01-18 14:30:00,50.27,50.3,50.15,50.25,44500.0,48.9726,49.0018,48.8557,48.9531,44500.0
2007-01-18 14:35:00,50.25,50.31,50.23,50.3,42900.0,48.9531,49.0116,48.9336,49.0018,42900.0
2007-01-18 14:40:00,50.28,50.32,50.25,50.31,105100.0,48.9824,49.0213,48.9531,49.0116,105100.0
2007-01-18 14:45:00,50.29,50.3,50.2,50.21,45400.0,48.9921,49.0018,48.9044,48.9142,45400.0
2007-01-18 14:50:00,50.21,50.23,50.06,50.12,95600.0,48.9142,48.9336,48.768,48.8265,95600.0
2007-01-18 14:55:00,50.12,50.18,50.07,50.13,81300.0,48.8265,48.8849,48.7778,48.8362,81300.0
2007-01-18 15:00:00,50.13,50.18,50.12,50.15,74000.0,48.8362,48.8849,48.8265,48.8557,74000.0
2007-01-18 15:05:00,50.15,50.16,50.12,50.13,120200.0,48.8557,48.8655,48.8265,48.8362,120200.0
2007-01-18 15:10:00,50.13,50.2,50.07,50.14,183000.0,48.8362,48.9044,48.7778,48.846,183000.0
2007-01-18 15:15:00,50.14,50.17,50.12,50.12,173300.0,48.846,48.8752,48.8265,48.8265,173300.0
2007-01-18 15:20:00,50.12,50.12,50.07,50.1,46800.0,48.8265,48.8265,48.7778,48.807,46800.0
2007-01-18 15:25:00,50.1,50.2,50.1,50.19,104300.0,48.807,48.9044,48.807,48.8947,104300.0
2007-01-18 15:30:00,50.19,50.26,50.15,50.2,46800.0,48.8947,48.9629,48.8557,48.9044,46800.0
2007-01-18 15:35:00,50.19,50.26,50.19,50.24,84200.0,48.8947,48.9629,48.8947,48.9434,84200.0
2007-01-18 15:40:00,50.25,50.31,50.22,50.25,143800.0,48.9531,49.0116,48.9239,48.9531,143800.0
2007-01-18 15:45:00,50.23,50.3,50.17,50.2,142300.0,48.9336,49.0018,48.8752,48.9044,142300.0
2007-01-18 15:50:00,50.2,50.22,50.16,50.18,125800.0,48.9044,48.9239,48.8655,48.8849,125800.0
2007-01-18 15:55:00,50.19,50.22,50.04,50.06,201300.0,48.8947,48.9239,48.7486,48.768,201300.0
2007-01-19 09:30:00,49.86,50.43,49.81,49.96,606000.0,48.5732,49.1285,48.5245,48.6706,606000.0
2007-01-19 09:35:00,50.0,50.08,49.9,50.05,73700.0,48.7096,48.7875,48.6122,48.7583,73700.0
2007-01-19 09:40:00,50.05,50.19,50.01,50.19,55000.0,48.7583,48.8947,48.7193,48.8947,55000.0
2007-01-19 09:45:00,50.17,50.19,50.01,50.16,45500.0,48.8752,48.8947,48.7193,48.8655,45500.0
2007-01-19 09:50:00,50.17,50.19,50.08,50.09,24100.0,48.8752,48.8947,48.7875,48.7973,24100.0
2007-01-19 09:55:00,50.09,50.18,50.01,50.06,44900.0,48.7973,48.8849,48.7193,48.768,44900.0
2007-01-19 10:00:00,50.07,50.34,50.07,50.21,98300.0,48.7778,49.0408,48.7778,48.9142,98300.0
2007-01-19 10:05:00,50.18,50.28,50.12,50.25,51400.0,48.8849,48.9824,48.8265,48.9531,51400.0
2007-01-19 10:10:00,50.26,50.35,50.24,50.26,68100.0,48.9629,49.0505,48.9434,48.9629,68100.0
2007-01-19 10:15:00,50.25,50.4,50.25,50.4,37400.0,48.9531,49.0993,48.9531,49.0993,37400.0
2007-01-19 10:20:00,50.39,50.63,50.34,50.61,88600.0,49.0895,49.3233,49.0408,49.3038,88600.0
2007-01-19 10:25:00,50.6,50.88,50.6,50.75,147300.0,49.2941,49.5669,49.2941,49.4402,147300.0
2007-01-19 10:30:00,50.76,51.0,50.76,50.97,159100.0,49.45,49.6838,49.45,49.6545,159100.0
2007-01-19 10:35:00,50.97,51.2,50.9,51.18,122300.0,49.6545,49.8786,49.5864,49.8591,122300.0
2007-01-19 10:40:00,51.18,51.39,51.15,51.3,196100.0,49.8591,50.0637,49.8299,49.976,196100.0
2007-01-19 10:45:00,51.29,51.4,51.17,51.26,149800.0,49.9663,50.0735,49.8494,49.9371,149800.0
2007-01-19 10:50:00,51.26,51.35,51.13,51.2,167600.0,49.9371,50.0247,49.8104,49.8786,167600.0
2007-01-19 10:55:00,51.18,51.3,51.15,51.15,64500.0,49.8591,49.976,49.8299,49.8299,64500.0
2007-01-19 11:00:00,51.14,51.3,51.12,51.28,48900.0,49.8202,49.976,49.8007,49.9565,48900.0
2007-01-19 11:05:00,51.29,51.4,51.24,51.27,60500.0,49.9663,50.0735,49.9176,49.9468,60500.0
2007-01-19 11:10:00,51.24,51.4,51.24,51.33,41500.0,49.9176,50.0735,49.9176,50.0053,41500.0
2007-01-19 11:15:00,51.33,51.33,51.12,51.12,81200.0,50.0053,50.0053,49.8007,49.8007,81200.0
2007-01-19 11:20:00,51.12,51.15,51.07,51.09,64500.0,49.8007,49.8299,49.752,49.7715,64500.0
2007-01-19 11:25:00,51.1,51.2,51.08,51.15,142700.0,49.7812,49.8786,49.7617,49.8299,142700.0
2007-01-19 11:30:00,51.15,51.24,51.15,51.18,36000.0,49.8299,49.9176,49.8299,49.8591,36000.0
2007-01-19 11:35:00,51.19,51.21,51.16,51.19,58300.0,49.8689,49.8884,49.8396,49.8689,58300.0
2007-01-19 11:40:00,51.2,51.2,50.98,50.98,41800.0,49.8786,49.8786,49.6643,49.6643,41800.0
2007-01-19 11:45:00,50.98,51.08,50.86,50.86,59300.0,49.6643,49.7617,49.5474,49.5474,59300.0
2007-01-19 11:50:00,50.85,50.85,50.78,50.79,31000.0,49.5376,49.5376,49.4695,49.4792,31000.0
2007-01-19 11:55:00,50.79,50.8,50.7,50.71,37100.0,49.4792,49.4889,49.3915,49.4013,37100.0
2007-01-19 12:00:00,50.7,50.75,50.7,50.75,27400.0,49.3915,49.4402,49.3915,49.4402,27400.0
2007-01-19 12:05:00,50.75,50.77,50.7,50.7,43400.0,49.4402,49.4597,49.3915,49.3915,43400.0
2007-01-19 12:10:00,50.72,50.77,50.7,50.7,35400.0,49.411,49.4597,49.3915,49.3915,35400.0
2007-01-19 12:15:00,50.72,50.73,50.65,50.7,23500.0,49.411,49.4207,49.3428,49.3915,23500.0
2007-01-19 12:20:00,50.7,50.7,50.65,50.7,14700.0,49.3915,49.3915,49.3428,49.3915,14700.0
2007-01-19 12:25:00,50.67,50.76,50.67,50.76,8700.0,49.3623,49.45,49.3623,49.45,8700.0
2007-01-19 12:30:00,50.74,50.74,50.62,50.62,8800.0,49.4305,49.4305,49.3136,49.3136,8800.0
2007-01-19 12:35:00,50.62,50.65,50.49,50.58,46900.0,49.3136,49.3428,49.1869,49.2746,46900.0
2007-01-19 12:40:00,50.6,50.66,50.55,50.55,8200.0,49.2941,49.3525,49.2454,49.2454,8200.0
2007-01-19 12:45:00,50.56,50.73,50.56,50.7,18800.0,49.2551,49.4207,49.2551,49.3915,18800.0
2007-01-19 12:50:00,50.68,50.68,50.58,50.66,14100.0,49.372,49.372,49.2746,49.3525,14100.0
2007-01-19 12:55:00,50.69,50.7,50.52,50.52,16200.0,49.3818,49.3915,49.2162,49.2162,16200.0
2007-01-19 13:00:00,50.52,50.67,50.52,50.67,30100.0,49.2162,49.3623,49.2162,49.3623,30100.0
2007-01-19 13:05:00,50.67,50.67,50.48,50.6,37200.0,49.3623,49.3623,49.1772,49.2941,37200.0
2007-01-19 13:10:00,50.62,50.65,50.54,50.63,22300.0,49.3136,49.3428,49.2356,49.3233,22300.0
2007-01-19 13:15:00,50.64,50.7,50.64,50.67,49300.0,49.3331,49.3915,49.3331,49.3623,49300.0
2007-01-19 13:20:00,50.69,50.7,50.63,50.63,8400.0,49.3818,49.3915,49.3233,49.3233,8400.0
2007-01-19 13:25:00,50.64,50.7,50.61,50.61,16200.0,49.3331,49.3915,49.3038,49.3038,16200.0
2007-01-19 13:30:00,50.64,50.69,50.57,50.57,13500.0,49.3331,49.3818,49.2649,49.2649,13500.0
2007-01-19 13:35:00,50.57,50.6,50.51,50.55,17800.0,49.2649,49.2941,49.2064,49.2454,17800.0
2007-01-19 13:40:00,50.56,50.59,50.5,50.55,12400.0,49.2551,49.2844,49.1967,49.2454,12400.0
2007-01-19 13:45:00,50.54,50.66,50.53,50.62,21500.0,49.2356,49.3525,49.2259,49.3136,21500.0
2007-01-19 13:50:00,50.62,50.65,50.59,50.59,22100.0,49.3136,49.3428,49.2844,49.2844,22100.0
2007-01-19 13:55:00,50.59,50.7,50.59,50.66,19900.0,49.2844,49.3915,49.2844,49.3525,19900.0
2007-01-19 14:00:00,50.65,50.74,50.62,50.67,27400.0,49.3428,49.4305,49.3136,49.3623,27400.0
2007-01-19 14:05:00,50.68,50.74,50.65,50.69,55500.0,49.372,49.4305,49.3428,49.3818,55500.0
2007-01-19 14:10:00,50.68,50.73,50.67,50.73,30300.0,49.372,49.4207,49.3623,49.4207,30300.0
2007-01-19 14:15:00,50.73,50.8,50.71,50.74,62800.0,49.4207,49.4889,49.4013,49.4305,62800.0
2007-01-19 14:20:00,50.74,50.78,50.69,50.7,22800.0,49.4305,49.4695,49.3818,49.3915,22800.0
2007-01-19 14:25:00,50.71,50.71,50.63,50.64,16000.0,49.4013,49.4013,49.3233,49.3331,16000.0
2007-01-19 14:30:00,50.65,50.73,50.64,50.7,25400.0,49.3428,49.4207,49.3331,49.3915,25400.0
2007-01-19 14:35:00,50.68,50.69,50.63,50.66,16000.0,49.372,49.3818,49.3233,49.3525,16000.0
2007-01-19 14:40:00,50.66,50.66,50.51,50.53,43900.0,49.3525,49.3525,49.2064,49.2259,43900.0
2007-01-19 14:45:00,50.53,50.66,50.53,50.61,20800.0,49.2259,49.3525,49.2259,49.3038,20800.0
2007-01-19 14:50:00,50.6,50.65,50.59,50.61,16700.0,49.2941,49.3428,49.2844,49.3038,16700.0
2007-01-19 14:55:00,50.6,50.65,50.59,50.62,21800.0,49.2941,49.3428,49.2844,49.3136,21800.0
2007-01-19 15:00:00,50.59,50.62,50.52,50.53,21700.0,49.2844,49.3136,49.2162,49.2259,21700.0
2007-01-19 15:05:00,50.52,50.61,50.52,50.57,23100.0,49.2162,49.3038,49.2162,49.2649,23100.0
2007-01-19 15:10:00,50.59,50.62,50.52,50.52,22900.0,49.2844,49.3136,49.2162,49.2162,22900.0
2007-01-19 15:15:00,50.52,50.54,50.42,50.47,45800.0,49.2162,49.2356,49.1187,49.1675,45800.0
2007-01-19 15:20:00,50.47,50.5,50.42,50.49,30800.0,49.1675,49.1967,49.1187,49.1869,30800.0
2007-01-19 15:25:00,50.49,50.54,50.45,50.52,49700.0,49.1869,49.2356,49.148,49.2162,49700.0
2007-01-19 15:30:00,50.51,50.53,50.4,50.47,34500.0,49.2064,49.2259,49.0993,49.1675,34500.0
2007-01-19 15:35:00,50.45,50.5,50.42,50.44,34900.0,49.148,49.1967,49.1187,49.1382,34900.0
2007-01-19 15:40:00,50.43,50.46,50.34,50.35,56500.0,49.1285,49.1577,49.0408,49.0505,56500.0
2007-01-19 15:45:00,50.35,50.35,50.24,50.25,69100.0,49.0505,49.0505,48.9434,48.9531,69100.0
2007-01-19 15:50:00,50.24,50.41,50.17,50.3,289600.0,48.9434,49.109,48.8752,49.0018,289600.0
2007-01-19 15:55:00,50.31,50.4,50.3,50.35,207700.0,49.0116,49.0993,49.0018,49.0505,207700.0
2007-01-22 09:30:00,50.47,50.54,50.42,50.48,166700.0,49.1675,49.2356,49.1187,49.1772,166700.0
2007-01-22 09:35:00,50.49,50.49,49.8,49.84,99400.0,49.1869,49.1869,48.5147,48.5537,99400.0
2007-01-22 09:40:00,49.85,49.98,49.83,49.92,30300.0,48.5635,48.6901,48.544,48.6316,30300.0
2007-01-22 09:45:00,49.91,49.93,49.82,49.85,64500.0,48.6219,48.6414,48.5342,48.5635,64500.0
2007-01-22 09:50:00,49.85,49.86,49.62,49.66,102500.0,48.5635,48.5732,48.3394,48.3784,102500.0
2007-01-22 09:55:00,49.66,49.77,49.51,49.55,87500.0,48.3784,48.4855,48.2322,48.2712,87500.0
2007-01-22 10:00:00,49.51,49.6,49.23,49.35,173200.0,48.2322,48.3199,47.9595,48.0764,173200.0
2007-01-22 10:05:00,49.35,49.35,49.11,49.27,132800.0,48.0764,48.0764,47.8426,47.9984,132800.0
2007-01-22 10:10:00,49.27,49.53,49.23,49.53,96400.0,47.9984,48.2517,47.9595,48.2517,96400.0
2007-01-22 10:15:00,49.51,49.53,49.44,49.44,61200.0,48.2322,48.2517,48.164,48.164,61200.0
2007-01-22 10:20:00,49.44,49.45,49.28,49.28,40500.0,48.164,48.1738,48.0082,48.0082,40500.0
2007-01-22 10:25:00,49.26,49.43,49.2,49.43,34400.0,47.9887,48.1543,47.9302,48.1543,34400.0
2007-01-22 10:30:00,49.39,49.42,49.21,49.22,18300.0,48.1153,48.1446,47.94,47.9497,18300.0
2007-01-22 10:35:00,49.23,49.38,49.23,49.38,29400.0,47.9595,48.1056,47.9595,48.1056,29400.0
2007-01-22 10:40:00,49.36,49.4,49.25,49.26,13600.0,48.0861,48.1251,47.9789,47.9887,13600.0
2007-01-22 10:45:00,49.26,49.28,49.16,49.18,45500.0,47.9887,48.0082,47.8913,47.9107,45500.0
2007-01-22 10:50:00,49.17,49.26,49.17,49.24,26300.0,47.901,47.9887,47.901,47.9692,26300.0
2007-01-22 10:55:00,49.24,49.25,48.83,48.83,113100.0,47.9692,47.9789,47.5698,47.5698,113100.0
2007-01-22 11:00:00,48.84,48.95,48.73,48.88,147700.0,47.5795,47.6867,47.4724,47.6185,147700.0
2007-01-22 11:05:00,48.88,49.05,48.87,48.99,108600.0,47.6185,47.7841,47.6087,47.7256,108600.0
2007-01-22 11:10:00,48.99,49.14,48.96,49.1,72000.0,47.7256,47.8718,47.6964,47.8328,72000.0
2007-01-22 11:15:00,49.11,49.12,48.96,48.99,74400.0,47.8426,47.8523,47.6964,47.7256,74400.0
2007-01-22 11:20:00,49.0,49.04,48.95,49.01,53300.0,47.7354,47.7744,47.6867,47.7451,53300.0
2007-01-22 11:25:00,49.03,49.07,49.0,49.03,33600.0,47.7646,47.8036,47.7354,47.7646,33600.0
2007-01-22 11:30:00,49.04,49.06,48.98,49.0,63900.0,47.7744,47.7938,47.7159,47.7354,63900.0
2007-01-22 11:35:00,49.01,49.14,49.01,49.14,36500.0,47.7451,47.8718,47.7451,47.8718,36500.0
2007-01-22 11:40:00,49.13,49.27,49.11,49.25,99400.0,47.862,47.9984,47.8426,47.9789,99400.0
2007-01-22 11:45:00,49.28,49.3,49.18,49.2,100800.0,48.0082,48.0276,47.9107,47.9302,100800.0
2007-01-22 11:50:00,49.2,49.28,49.19,49.27,39900.0,47.9302,48.0082,47.9205,47.9984,39900.0
2007-01-22 11:55:00,49.27,49.38,49.22,49.24,87600.0,47.9984,48.1056,47.9497,47.9692,87600.0
2007-01-22 12:00:00,49.24,49.25,49.18,49.19,59200.0,47.9692,47.9789,47.9107,47.9205,59200.0
2007-01-22 12:05:00,49.18,49.21,49.18,49.2,21800.0,47.9107,47.94,47.9107,47.9302,21800.0
2007-01-22 12:10:00,49.21,49.24,49.17,49.21,42200.0,47.94,47.9692,47.901,47.94,42200.0
2007-01-22 12:15:00,49.21,49.21,49.18,49.21,34600.0,47.94,47.94,47.9107,47.94,34600.0
2007-01-22 12:20:00,49.21,49.21,49.15,49.18,15100.0,47.94,47.94,47.8815,47.9107,15100.0
2007-01-22 12:25:00,49.2,49.25,49.18,49.23,18500.0,47.9302,47.9789,47.9107,47.9595,18500.0
2007-01-22 12:30:00,49.23,49.25,49.22,49.24,20200.0,47.9595,47.9789,47.9497,47.9692,20200.0
2007-01-22 12:35:00,49.24,49.25,49.23,49.23,11200.0,47.9692,47.9789,47.9595,47.9595,11200.0
2007-01-22 12:40:00,49.23,49.25,49.22,49.22,29900.0,47.9595,47.9789,47.9497,47.9497,29900.0
2007-01-22 12:45:00,49.22,49.23,49.1,49.1,35600.0,47.9497,47.9595,47.8328,47.8328,35600.0
2007-01-22 12:50:00,49.11,49.12,49.08,49.1,26400.0,47.8426,47.8523,47.8133,47.8328,26400.0
2007-01-22 12:55:00,49.12,49.13,49.1,49.11,14400.0,47.8523,47.862,47.8328,47.8426,14400.0
2007-01-22 13:00:00,49.1,49.1,49.04,49.09,33000.0,47.8328,47.8328,47.7744,47.8231,33000.0
2007-01-22 13:05:00,49.09,49.19,49.07,49.13,65200.0,47.8231,47.9205,47.8036,47.862,65200.0
2007-01-22 13:10:00,49.13,49.18,49.11,49.13,32200.0,47.862,47.9107,47.8426,47.862,32200.0
2007-01-22 13:15:00,49.13,49.25,49.12,49.21,37600.0,47.862,47.9789,47.8523,47.94,37600.0
2007-01-22 13:20:00,49.23,49.25,49.19,49.21,11200.0,47.9595,47.9789,47.9205,47.94,11200.0
2007-01-22 13:25:00,49.21,49.23,49.18,49.23,14500.0,47.94,47.9595,47.9107,47.9595,14500.0
2007-01-22 13:30:00,49.2,49.29,49.18,49.29,24800.0,47.9302,48.0179,47.9107,48.0179,24800.0
2007-01-22 13:35:00,49.27,49.3,49.2,49.25,13500.0,47.9984,48.0276,47.9302,47.9789,13500.0
2007-01-22 13:40:00,49.24,49.27,49.24,49.26,16500.0,47.9692,47.9984,47.9692,47.9887,16500.0
2007-01-22 13:45:00,49.26,49.32,49.23,49.3,33800.0,47.9887,48.0471,47.9595,48.0276,33800.0
2007-01-22 13:50:00,49.3,49.39,49.28,49.37,60400.0,48.0276,48.1153,48.0082,48.0958,60400.0
2007-01-22 13:55:00,49.39,49.42,49.33,49.35,39000.0,48.1153,48.1446,48.0569,48.0764,39000.0
2007-01-22 14:00:00,49.33,49.39,49.3,49.39,11800.0,48.0569,48.1153,48.0276,48.1153,11800.0
2007-01-22 14:05:00,49.4,49.52,49.38,49.45,89700.0,48.1251,48.242,48.1056,48.1738,89700.0
2007-01-22 14:10:00,49.45,49.48,49.32,49.48,36500.0,48.1738,48.203,48.0471,48.203,36500.0
2007-01-22 14:15:00,49.48,49.49,49.39,49.4,13700.0,48.203,48.2127,48.1153,48.1251,13700.0
2007-01-22 14:20:00,49.4,49.45,49.39,49.41,15900.0,48.1251,48.1738,48.1153,48.1348,15900.0
2007-01-22 14:25:00,49.4,49.44,49.39,49.42,67900.0,48.1251,48.164,48.1153,48.1446,67900.0
2007-01-22 14:30:00,49.41,49.42,49.32,49.35,67000.0,48.1348,48.1446,48.0471,48.0764,67000.0
2007-01-22 14:35:00,49.34,49.42,49.34,49.36,19100.0,48.0666,48.1446,48.0666,48.0861,19100.0
2007-01-22 14:40:00,49.35,49.5,49.35,49.5,33800.0,48.0764,48.2225,48.0764,48.2225,33800.0
2007-01-22 14:45:00,49.5,49.59,49.49,49.57,25700.0,48.2225,48.3102,48.2127,48.2907,25700.0
2007-01-22 14:50:00,49.57,49.63,49.56,49.6,67600.0,48.2907,48.3491,48.2809,48.3199,67600.0
2007-01-22 14:55:00,49.58,49.58,49.42,49.43,44200.0,48.3004,48.3004,48.1446,48.1543,44200.0
2007-01-22 15:00:00,49.44,49.44,49.33,49.36,29800.0,48.164,48.164,48.0569,48.0861,29800.0
2007-01-22 15:05:00,49.36,49.38,49.34,49.37,15600.0,48.0861,48.1056,48.0666,48.0958,15600.0
2007-01-22 15:10:00,49.37,49.42,49.34,49.4,36500.0,48.0958,48.1446,48.0666,48.1251,36500.0
2007-01-22 15:15:00,49.39,49.48,49.39,49.43,39600.0,48.1153,48.203,48.1153,48.1543,39600.0
2007-01-22 15:20:00,49.43,49.44,49.36,49.36,39100.0,48.1543,48.164,48.0861,48.0861,39100.0
2007-01-22 15:25:00,49.36,49.36,49.29,49.31,40500.0,48.0861,48.0861,48.0179,48.0374,40500.0
2007-01-22 15:30:00,49.29,49.4,49.26,49.39,57100.0,48.0179,48.1251,47.9887,48.1153,57100.0
2007-01-22 15:35:00,49.38,49.49,49.36,49.47,67500.0,48.1056,48.2127,48.0861,48.1933,67500.0
2007-01-22 15:40:00,49.47,49.51,49.44,49.5,58700.0,48.1933,48.2322,48.164,48.2225,58700.0
2007-01-22 15:45:00,49.5,49.57,49.49,49.57,75700.0,48.2225,48.2907,48.2127,48.2907,75700.0
2007-01-22 15:50:00,49.57,49.67,49.49,49.49,134100.0,48.2907,48.3881,48.2127,48.2127,134100.0
2007-01-22 15:55:00,49.49,49.52,49.4,49.44,144000.0,48.2127,48.242,48.1251,48.164,144000.0
2007-01-23 09:30:00,49.29,49.52,48.67,49.14,116300.0,48.0179,48.242,47.4139,47.8718,116300.0
2007-01-23 09:35:00,49.08,49.34,49.07,49.28,48400.0,47.8133,48.0666,47.8036,48.0082,48400.0
2007-01-23 09:40:00,49.28,49.58,49.27,49.55,42300.0,48.0082,48.3004,47.9984,48.2712,42300.0
2007-01-23 09:45:00,49.55,49.94,49.5,49.94,94300.0,48.2712,48.6511,48.2225,48.6511,94300.0
2007-01-23 09:50:00,49.94,50.05,49.74,49.84,41200.0,48.6511,48.7583,48.4563,48.5537,41200.0
2007-01-23 09:55:00,49.85,49.99,49.7,49.88,26500.0,48.5635,48.6998,48.4173,48.5927,26500.0
2007-01-23 10:00:00,49.86,49.96,49.83,49.91,23800.0,48.5732,48.6706,48.544,48.6219,23800.0
2007-01-23 10:05:00,49.91,49.91,49.85,49.91,22200.0,48.6219,48.6219,48.5635,48.6219,22200.0
2007-01-23 10:10:00,49.89,50.0,49.88,49.88,32900.0,48.6024,48.7096,48.5927,48.5927,32900.0
2007-01-23 10:15:00,49.9,50.0,49.88,50.0,41600.0,48.6122,48.7096,48.5927,48.7096,41600.0
2007-01-23 10:20:00,50.0,50.07,49.92,50.02,34200.0,48.7096,48.7778,48.6316,48.7291,34200.0
2007-01-23 10:25:00,50.03,50.03,49.94,49.97,30600.0,48.7388,48.7388,48.6511,48.6804,30600.0
2007-01-23 10:30:00,49.97,50.05,49.93,49.98,39200.0,48.6804,48.7583,48.6414,48.6901,39200.0
2007-01-23 10:35:00,50.0,50.02,49.94,49.96,32100.0,48.7096,48.7291,48.6511,48.6706,32100.0
2007-01-23 10:40:00,49.96,49.98,49.92,49.93,39500.0,48.6706,48.6901,48.6316,48.6414,39500.0
2007-01-23 10:45:00,49.93,49.98,49.91,49.95,43600.0,48.6414,48.6901,48.6219,48.6609,43600.0
2007-01-23 10:50:00,49.95,49.97,49.88,49.89,28700.0,48.6609,48.6804,48.5927,48.6024,28700.0
2007-01-23 10:55:00,49.9,49.96,49.88,49.92,21700.0,48.6122,48.6706,48.5927,48.6316,21700.0
2007-01-23 11:00:00,49.9,49.98,49.9,49.94,27800.0,48.6122,48.6901,48.6122,48.6511,27800.0
2007-01-23 11:05:00,49.95,50.07,49.92,50.07,88800.0,48.6609,48.7778,48.6316,48.7778,88800.0
2007-01-23 11:10:00,50.06,50.07,49.99,50.02,26500.0,48.768,48.7778,48.6998,48.7291,26500.0
2007-01-23 11:15:00,50.01,50.06,50.0,50.02,31100.0,48.7193,48.768,48.7096,48.7291,31100.0
2007-01-23 11:20:00,50.02,50.09,50.01,50.06,54700.0,48.7291,48.7973,48.7193,48.768,54700.0
2007-01-23 11:25:00,50.06,50.09,50.0,50.09,55100.0,48.768,48.7973,48.7096,48.7973,55100.0
2007-01-23 11:30:00,50.08,50.11,50.01,50.06,67400.0,48.7875,48.8167,48.7193,48.768,67400.0
2007-01-23 11:35:00,50.04,50.13,50.03,50.1,45100.0,48.7486,48.8362,48.7388,48.807,45100.0
2007-01-23 11:40:00,50.11,50.3,50.05,50.25,159500.0,48.8167,49.0018,48.7583,48.9531,159500.0
2007-01-23 11:45:00,50.25,50.26,50.2,50.21,21300.0,48.9531,48.9629,48.9044,48.9142,21300.0
2007-01-23 11:50:00,50.21,50.24,50.18,50.24,61000.0,48.9142,48.9434,48.8849,48.9434,61000.0
2007-01-23 11:55:00,50.24,50.51,50.0,50.49,139000.0,48.9434,49.2064,48.7096,49.1869,139000.0
2007-01-23 12:00:00,50.48,50.51,50.42,50.43,83000.0,49.1772,49.2064,49.1187,49.1285,83000.0
2007-01-23 12:05:00,50.42,50.47,50.24,50.25,63600.0,49.1187,49.1675,48.9434,48.9531,63600.0
2007-01-23 12:10:00,50.25,50.27,50.15,50.18,68000.0,48.9531,48.9726,48.8557,48.8849,68000.0
2007-01-23 12:15:00,50.18,50.27,50.18,50.25,16500.0,48.8849,48.9726,48.8849,48.9531,16500.0
2007-01-23 12:20:00,50.27,50.27,50.18,50.2,11700.0,48.9726,48.9726,48.8849,48.9044,11700.0
2007-01-23 12:25:00,50.2,50.21,50.18,50.2,14600.0,48.9044,48.9142,48.8849,48.9044,14600.0
2007-01-23 12:30:00,50.2,50.27,50.2,50.22,20200.0,48.9044,48.9726,48.9044,48.9239,20200.0
2007-01-23 12:35:00,50.25,50.25,50.21,50.21,27200.0,48.9531,48.9531,48.9142,48.9142,27200.0
2007-01-23 12:40:00,50.21,50.21,50.19,50.19,8100.0,48.9142,48.9142,48.8947,48.8947,8100.0
2007-01-23 12:45:00,50.19,50.24,50.15,50.21,67400.0,48.8947,48.9434,48.8557,48.9142,67400.0
2007-01-23 12:50:00,50.22,50.24,50.16,50.17,11600.0,48.9239,48.9434,48.8655,48.8752,11600.0
2007-01-23 12:55:00,50.16,50.2,50.14,50.19,14000.0,48.8655,48.9044,48.846,48.8947,14000.0
2007-01-23 13:00:00,50.19,50.19,50.1,50.12,13100.0,48.8947,48.8947,48.807,48.8265,13100.0
2007-01-23 13:05:00,50.13,50.21,50.13,50.21,15200.0,48.8362,48.9142,48.8362,48.9142,15200.0
2007-01-23 13:10:00,50.19,50.28,50.19,50.27,14200.0,48.8947,48.9824,48.8947,48.9726,14200.0
2007-01-23 13:15:00,50.26,50.27,50.2,50.2,10800.0,48.9629,48.9726,48.9044,48.9044,10800.0
2007-01-23 13:20:00,50.22,50.22,50.2,50.2,5000.0,48.9239,48.9239,48.9044,48.9044,5000.0
2007-01-23 13:25:00,50.21,50.23,50.21,50.23,12100.0,48.9142,48.9336,48.9142,48.9336,12100.0
2007-01-23 13:30:00,50.25,50.25,50.2,50.21,8100.0,48.9531,48.9531,48.9044,48.9142,8100.0
2007-01-23 13:35:00,50.2,50.21,50.11,50.11,8900.0,48.9044,48.9142,48.8167,48.8167,8900.0
2007-01-23 13:40:00,50.13,50.13,50.0,50.09,48500.0,48.8362,48.8362,48.7096,48.7973,48500.0
2007-01-23 13:45:00,50.1,50.18,50.09,50.09,8300.0,48.807,48.8849,48.7973,48.7973,8300.0
2007-01-23 13:50:00,50.09,50.11,50.01,50.03,15900.0,48.7973,48.8167,48.7193,48.7388,15900.0
2007-01-23 13:55:00,50.03,50.06,50.02,50.06,7700.0,48.7388,48.768,48.7291,48.768,7700.0
2007-01-23 14:00:00,50.06,50.08,50.03,50.03,9300.0,48.768,48.7875,48.7388,48.7388,9300.0
2007-01-23 14:05:00,50.04,50.04,49.85,49.86,18300.0,48.7486,48.7486,48.5635,48.5732,18300.0
2007-01-23 14:10:00,49.88,49.89,49.8,49.86,19300.0,48.5927,48.6024,48.5147,48.5732,19300.0
2007-01-23 14:15:00,49.87,49.89,49.8,49.8,9300.0,48.5829,48.6024,48.5147,48.5147,9300.0
2007-01-23 14:20:00,49.8,49.8,49.71,49.71,16600.0,48.5147,48.5147,48.4271,48.4271,16600.0
2007-01-23 14:25:00,49.71,49.76,49.7,49.71,20500.0,48.4271,48.4758,48.4173,48.4271,20500.0
2007-01-23 14:30:00,49.7,49.72,49.55,49.61,44500.0,48.4173,48.4368,48.2712,48.3296,44500.0
2007-01-23 14:35:00,49.63,49.86,49.61,49.81,26800.0,48.3491,48.5732,48.3296,48.5245,26800.0
2007-01-23 14:40:00,49.82,49.84,49.74,49.79,18400.0,48.5342,48.5537,48.4563,48.505,18400.0
2007-01-23 14:45:00,49.76,49.81,49.68,49.81,9400.0,48.4758,48.5245,48.3978,48.5245,9400.0
2007-01-23 14:50:00,49.81,49.86,49.75,49.76,28400.0,48.5245,48.5732,48.466,48.4758,28400.0
2007-01-23 14:55:00,49.76,49.86,49.74,49.85,16100.0,48.4758,48.5732,48.4563,48.5635,16100.0
2007-01-23 15:00:00,49.85,49.86,49.74,49.74,57200.0,48.5635,48.5732,48.4563,48.4563,57200.0
2007-01-23 15:05:00,49.73,49.76,49.66,49.7,14600.0,48.4466,48.4758,48.3784,48.4173,14600.0
2007-01-23 15:10:00,49.71,49.82,49.68,49.78,34900.0,48.4271,48.5342,48.3978,48.4953,34900.0
2007-01-23 15:15:00,49.78,49.81,49.71,49.81,18900.0,48.4953,48.5245,48.4271,48.5245,18900.0
2007-01-23 15:20:00,49.8,49.84,49.67,49.69,12900.0,48.5147,48.5537,48.3881,48.4076,12900.0
2007-01-23 15:25:00,49.69,49.78,49.69,49.73,15100.0,48.4076,48.4953,48.4076,48.4466,15100.0
2007-01-23 15:30:00,49.72,49.78,49.68,49.71,20800.0,48.4368,48.4953,48.3978,48.4271,20800.0
2007-01-23 15:35:00,49.73,49.79,49.67,49.78,24500.0,48.4466,48.505,48.3881,48.4953,24500.0
2007-01-23 15:40:00,49.77,49.84,49.77,49.84,54800.0,48.4855,48.5537,48.4855,48.5537,54800.0
2007-01-23 15:45:00,49.84,49.85,49.78,49.83,47500.0,48.5537,48.5635,48.4953,48.544,47500.0
2007-01-23 15:50:00,49.83,49.83,49.68,49.79,38700.0,48.544,48.544,48.3978,48.505,38700.0
2007-01-23 15:55:00,49.78,49.81,49.71,49.78,53000.0,48.4953,48.5245,48.4271,48.4953,53000.0
2007-01-24 09:30:00,49.96,50.18,49.85,50.12,88700.0,48.6706,48.8849,48.5635,48.8265,88700.0
2007-01-24 09:35:00,50.09,50.12,50.0,50.06,38000.0,48.7973,48.8265,48.7096,48.768,38000.0
2007-01-24 09:40:00,50.06,50.18,50.03,50.16,23500.0,48.768,48.8849,48.7388,48.8655,23500.0
2007-01-24 09:45:00,50.16,50.22,50.05,50.08,250300.0,48.8655,48.9239,48.7583,48.7875,250300.0
2007-01-24 09:50:00,50.07,50.08,49.97,50.05,37000.0,48.7778,48.7875,48.6804,48.7583,37000.0
2007-01-24 09:55:00,50.05,50.05,49.85,50.01,28700.0,48.7583,48.7583,48.5635,48.7193,28700.0
2007-01-24 10:00:00,50.02,50.05,49.98,50.01,36000.0,48.7291,48.7583,48.6901,48.7193,36000.0
2007-01-24 10:05:00,50.02,50.05,49.98,50.04,24000.0,48.7291,48.7583,48.6901,48.7486,24000.0
2007-01-24 10:10:00,50.03,50.11,49.93,50.0,26100.0,48.7388,48.8167,48.6414,48.7096,26100.0
2007-01-24 10:15:00,49.98,50.03,49.89,49.98,12900.0,48.6901,48.7388,48.6024,48.6901,12900.0
2007-01-24 10:20:00,49.97,50.0,49.87,49.95,14700.0,48.6804,48.7096,48.5829,48.6609,14700.0
2007-01-24 10:25:00,49.95,49.95,49.8,49.8,29600.0,48.6609,48.6609,48.5147,48.5147,29600.0
2007-01-24 10:30:00,49.8,49.97,49.8,49.97,35200.0,48.5147,48.6804,48.5147,48.6804,35200.0
2007-01-24 10:35:00,49.97,50.01,49.91,49.95,28200.0,48.6804,48.7193,48.6219,48.6609,28200.0
2007-01-24 10:40:00,49.95,50.01,49.95,50.0,15900.0,48.6609,48.7193,48.6609,48.7096,15900.0
2007-01-24 10:45:00,50.0,50.22,50.0,50.19,30700.0,48.7096,48.9239,48.7096,48.8947,30700.0
2007-01-24 10:50:00,50.2,50.46,50.2,50.45,37300.0,48.9044,49.1577,48.9044,49.148,37300.0
2007-01-24 10:55:00,50.45,50.63,50.37,50.57,66000.0,49.148,49.3233,49.07,49.2649,66000.0
2007-01-24 11:00:00,50.52,50.6,50.45,50.5,47500.0,49.2162,49.2941,49.148,49.1967,47500.0
2007-01-24 11:05:00,50.5,50.52,50.44,50.45,27300.0,49.1967,49.2162,49.1382,49.148,27300.0
2007-01-24 11:10:00,50.46,50.5,50.36,50.5,25000.0,49.1577,49.1967,49.0603,49.1967,25000.0
2007-01-24 11:15:00,50.48,50.5,50.48,50.49,26300.0,49.1772,49.1967,49.1772,49.1869,26300.0
2007-01-24 11:20:00,50.5,50.52,50.29,50.33,21100.0,49.1967,49.2162,48.9921,49.0311,21100.0
2007-01-24 11:25:00,50.33,50.38,50.28,50.29,21800.0,49.0311,49.0798,48.9824,48.9921,21800.0
2007-01-24 11:30:00,50.3,50.34,50.3,50.31,18300.0,49.0018,49.0408,49.0018,49.0116,18300.0
2007-01-24 11:35:00,50.31,50.34,50.29,50.33,16800.0,49.0116,49.0408,48.9921,49.0311,16800.0
2007-01-24 11:40:00,50.32,50.4,50.28,50.4,32100.0,49.0213,49.0993,48.9824,49.0993,32100.0
2007-01-24 11:45:00,50.37,50.42,50.34,50.4,34000.0,49.07,49.1187,49.0408,49.0993,34000.0
2007-01-24 11:50:00,50.39,50.4,50.32,50.34,17100.0,49.0895,49.0993,49.0213,49.0408,17100.0
2007-01-24 11:55:00,50.36,50.38,50.27,50.28,12400.0,49.0603,49.0798,48.9726,48.9824,12400.0
2007-01-24 12:00:00,50.29,50.41,50.29,50.37,17000.0,48.9921,49.109,48.9921,49.07,17000.0
2007-01-24 12:05:00,50.38,50.38,50.35,50.38,13200.0,49.0798,49.0798,49.0505,49.0798,13200.0
2007-01-24 12:10:00,50.38,50.38,50.37,50.37,15500.0,49.0798,49.0798,49.07,49.07,15500.0
2007-01-24 12:15:00,50.37,50.38,50.34,50.37,7600.0,49.07,49.0798,49.0408,49.07,7600.0
2007-01-24 12:20:00,50.37,50.38,50.33,50.35,12300.0,49.07,49.0798,49.0311,49.0505,12300.0
2007-01-24 12:25:00,50.34,50.43,50.34,50.43,15400.0,49.0408,49.1285,49.0408,49.1285,15400.0
2007-01-24 12:30:00,50.42,50.45,50.41,50.44,13600.0,49.1187,49.148,49.109,49.1382,13600.0
2007-01-24 12:35:00,50.45,50.5,50.44,50.45,45700.0,49.148,49.1967,49.1382,49.148,45700.0
2007-01-24 12:40:00,50.46,50.46,50.36,50.38,14100.0,49.1577,49.1577,49.0603,49.0798,14100.0
2007-01-24 12:45:00,50.38,50.39,50.28,50.29,16300.0,49.0798,49.0895,48.9824,48.9921,16300.0
2007-01-24 12:50:00,50.29,50.29,50.24,50.28,6900.0,48.9921,48.9921,48.9434,48.9824,6900.0
2007-01-24 12:55:00,50.27,50.37,50.27,50.37,6200.0,48.9726,49.07,48.9726,49.07,6200.0
2007-01-24 13:00:00,50.36,50.36,50.27,50.3,11800.0,49.0603,49.0603,48.9726,49.0018,11800.0
2007-01-24 13:05:00,50.3,50.33,50.27,50.3,10400.0,49.0018,49.0311,48.9726,49.0018,10400.0
2007-01-24 13:10:00,50.29,50.3,50.24,50.24,10200.0,48.9921,49.0018,48.9434,48.9434,10200.0
2007-01-24 13:15:00,50.26,50.3,50.24,50.3,9800.0,48.9629,49.0018,48.9434,49.0018,9800.0
2007-01-24 13:20:00,50.3,50.32,50.29,50.29,17700.0,49.0018,49.0213,48.9921,48.9921,17700.0
2007-01-24 13:25:00,50.3,50.31,50.26,50.31,63900.0,49.0018,49.0116,48.9629,49.0116,63900.0
2007-01-24 13:30:00,50.3,50.33,50.28,50.3,16800.0,49.0018,49.0311,48.9824,49.0018,16800.0
2007-01-24 13:35:00,50.3,50.44,50.29,50.42,55200.0,49.0018,49.1382,48.9921,49.1187,55200.0
2007-01-24 13:40:00,50.42,50.62,50.42,50.57,54400.0,49.1187,49.3136,49.1187,49.2649,54400.0
2007-01-24 13:45:00,50.56,50.58,50.51,50.56,37300.0,49.2551,49.2746,49.2064,49.2551,37300.0
2007-01-24 13:50:00,50.54,50.58,50.4,50.57,106600.0,49.2356,49.2746,49.0993,49.2649,106600.0
2007-01-24 13:55:00,50.55,50.64,50.55,50.59,90700.0,49.2454,49.3331,49.2454,49.2844,90700.0
2007-01-24 14:00:00,50.59,50.6,50.56,50.58,82800.0,49.2844,49.2941,49.2551,49.2746,82800.0
2007-01-24 14:05:00,50.56,50.58,50.55,50.56,18500.0,49.2551,49.2746,49.2454,49.2551,18500.0
2007-01-24 14:10:00,50.56,50.58,50.53,50.55,36400.0,49.2551,49.2746,49.2259,49.2454,36400.0
2007-01-24 14:15:00,50.53,50.66,50.52,50.57,94900.0,49.2259,49.3525,49.2162,49.2649,94900.0
2007-01-24 14:20:00,50.58,50.64,50.57,50.59,59300.0,49.2746,49.3331,49.2649,49.2844,59300.0
2007-01-24 14:25:00,50.6,50.6,50.57,50.6,22000.0,49.2941,49.2941,49.2649,49.2941,22000.0
2007-01-24 14:30:00,50.6,50.64,50.57,50.64,108000.0,49.2941,49.3331,49.2649,49.3331,108000.0
2007-01-24 14:35:00,50.65,50.78,50.64,50.75,46500.0,49.3428,49.4695,49.3331,49.4402,46500.0
2007-01-24 14:40:00,50.74,50.77,50.72,50.76,65600.0,49.4305,49.4597,49.411,49.45,65600.0
2007-01-24 14:45:00,50.75,50.76,50.57,50.59,46500.0,49.4402,49.45,49.2649,49.2844,46500.0
2007-01-24 14:50:00,50.59,50.62,50.55,50.57,14100.0,49.2844,49.3136,49.2454,49.2649,14100.0
2007-01-24 14:55:00,50.58,50.6,50.48,50.48,32600.0,49.2746,49.2941,49.1772,49.1772,32600.0
2007-01-24 15:00:00,50.49,50.5,50.44,50.46,29000.0,49.1869,49.1967,49.1382,49.1577,29000.0
2007-01-24 15:05:00,50.46,50.61,50.45,50.59,22800.0,49.1577,49.3038,49.148,49.2844,22800.0
2007-01-24 15:10:00,50.59,50.64,50.54,50.54,20000.0,49.2844,49.3331,49.2356,49.2356,20000.0
2007-01-24 15:15:00,50.55,50.57,50.51,50.55,21800.0,49.2454,49.2649,49.2064,49.2454,21800.0
2007-01-24 15:20:00,50.55,50.55,50.5,50.52,37600.0,49.2454,49.2454,49.1967,49.2162,37600.0
2007-01-24 15:25:00,50.52,50.64,50.52,50.55,30900.0,49.2162,49.3331,49.2162,49.2454,30900.0
2007-01-24 15:30:00,50.54,50.54,50.37,50.38,69300.0,49.2356,49.2356,49.07,49.0798,69300.0
2007-01-24 15:35:00,50.38,50.38,50.3,50.32,49900.0,49.0798,49.0798,49.0018,49.0213,49900.0
2007-01-24 15:40:00,50.32,50.37,50.31,50.36,50600.0,49.0213,49.07,49.0116,49.0603,50600.0
2007-01-24 15:45:00,50.36,50.49,50.36,50.4,99600.0,49.0603,49.1869,49.0603,49.0993,99600.0
2007-01-24 15:50:00,50.39,50.4,50.36,50.38,47400.0,49.0895,49.0993,49.0603,49.0798,47400.0
2007-01-24 15:55:00,50.37,50.39,50.31,50.35,93100.0,49.07,49.0895,49.0116,49.0505,93100.0
2007-01-25 09:30:00,49.52,50.0,49.52,49.72,237600.0,48.242,48.7096,48.242,48.4368,237600.0
2007-01-25 09:35:00,49.69,49.7,49.49,49.53,130400.0,48.4076,48.4173,48.2127,48.2517,130400.0
2007-01-25 09:40:00,49.54,49.67,49.52,49.64,73200.0,48.2615,48.3881,48.242,48.3589,73200.0
2007-01-25 09:45:00,49.59,50.07,49.59,49.95,77300.0,48.3102,48.7778,48.3102,48.6609,77300.0
2007-01-25 09:50:00,49.95,49.97,49.88,49.96,72500.0,48.6609,48.6804,48.5927,48.6706,72500.0
2007-01-25 09:55:00,49.95,49.97,49.86,49.86,49600.0,48.6609,48.6804,48.5732,48.5732,49600.0
2007-01-25 10:00:00,49.87,49.93,49.65,49.69,74200.0,48.5829,48.6414,48.3686,48.4076,74200.0
2007-01-25 10:05:00,49.7,49.87,49.69,49.87,27100.0,48.4173,48.5829,48.4076,48.5829,27100.0
2007-01-25 10:10:00,49.83,49.87,49.69,49.7,22900.0,48.544,48.5829,48.4076,48.4173,22900.0
2007-01-25 10:15:00,49.66,49.68,49.45,49.51,76500.0,48.3784,48.3978,48.1738,48.2322,76500.0
2007-01-25 10:20:00,49.51,49.62,49.49,49.62,99300.0,48.2322,48.3394,48.2127,48.3394,99300.0
2007-01-25 10:25:00,49.61,49.63,49.54,49.58,14300.0,48.3296,48.3491,48.2615,48.3004,14300.0
2007-01-25 10:30:00,49.6,49.67,49.58,49.61,19000.0,48.3199,48.3881,48.3004,48.3296,19000.0
2007-01-25 10:35:00,49.62,49.66,49.61,49.65,12900.0,48.3394,48.3784,48.3296,48.3686,12900.0
2007-01-25 10:40:00,49.63,49.82,49.59,49.82,51500.0,48.3491,48.5342,48.3102,48.5342,51500.0
2007-01-25 10:45:00,49.78,49.82,49.68,49.79,40100.0,48.4953,48.5342,48.3978,48.505,40100.0
2007-01-25 10:50:00,49.8,49.96,49.8,49.95,18500.0,48.5147,48.6706,48.5147,48.6609,18500.0
2007-01-25 10:55:00,49.96,49.96,49.78,49.78,25700.0,48.6706,48.6706,48.4953,48.4953,25700.0
2007-01-25 11:00:00,49.77,49.84,49.76,49.82,9700.0,48.4855,48.5537,48.4758,48.5342,9700.0
2007-01-25 11:05:00,49.84,49.84,49.78,49.79,20400.0,48.5537,48.5537,48.4953,48.505,20400.0
2007-01-25 11:10:00,49.79,49.79,49.74,49.75,10700.0,48.505,48.505,48.4563,48.466,10700.0
2007-01-25 11:15:00,49.74,49.75,49.68,49.68,36200.0,48.4563,48.466,48.3978,48.3978,36200.0
2007-01-25 11:20:00,49.7,49.7,49.64,49.68,19000.0,48.4173,48.4173,48.3589,48.3978,19000.0
2007-01-25 11:25:00,49.66,49.68,49.64,49.67,14500.0,48.3784,48.3978,48.3589,48.3881,14500.0
2007-01-25 11:30:00,49.67,49.71,49.64,49.64,17500.0,48.3881,48.4271,48.3589,48.3589,17500.0
2007-01-25 11:35:00,49.63,49.66,49.6,49.65,16400.0,48.3491,48.3784,48.3199,48.3686,16400.0
2007-01-25 11:40:00,49.65,49.67,49.63,49.66,8600.0,48.3686,48.3881,48.3491,48.3784,8600.0
2007-01-25 11:45:00,49.65,49.72,49.64,49.65,39300.0,48.3686,48.4368,48.3589,48.3686,39300.0
2007-01-25 11:50:00,49.65,49.65,49.56,49.58,80200.0,48.3686,48.3686,48.2809,48.3004,80200.0
2007-01-25 11:55:00,49.59,49.59,49.41,49.44,32300.0,48.3102,48.3102,48.1348,48.164,32300.0
2007-01-25 12:00:00,49.44,49.45,49.22,49.3,95300.0,48.164,48.1738,47.9497,48.0276,95300.0
2007-01-25 12:05:00,49.3,49.33,49.15,49.18,39400.0,48.0276,48.0569,47.8815,47.9107,39400.0
2007-01-25 12:10:00,49.15,49.2,49.15,49.2,22400.0,47.8815,47.9302,47.8815,47.9302,22400.0
2007-01-25 12:15:00,49.19,49.2,49.11,49.11,15300.0,47.9205,47.9302,47.8426,47.8426,15300.0
2007-01-25 12:20:00,49.12,49.16,49.12,49.15,31200.0,47.8523,47.8913,47.8523,47.8815,31200.0
2007-01-25 12:25:00,49.14,49.16,49.12,49.13,16900.0,47.8718,47.8913,47.8523,47.862,16900.0
2007-01-25 12:30:00,49.13,49.14,49.09,49.11,23200.0,47.862,47.8718,47.8231,47.8426,23200.0
2007-01-25 12:35:00,49.1,49.13,49.05,49.06,43200.0,47.8328,47.862,47.7841,47.7938,43200.0
2007-01-25 12:40:00,49.07,49.11,49.05,49.08,41200.0,47.8036,47.8426,47.7841,47.8133,41200.0
2007-01-25 12:45:00,49.06,49.06,48.96,49.0,168200.0,47.7938,47.7938,47.6964,47.7354,168200.0
2007-01-25 12:50:00,49.0,49.12,48.99,49.12,275300.0,47.7354,47.8523,47.7256,47.8523,275300.0
2007-01-25 12:55:00,49.11,49.18,49.04,49.18,29100.0,47.8426,47.9107,47.7744,47.9107,29100.0
2007-01-25 13:00:00,49.16,49.18,49.1,49.1,25300.0,47.8913,47.9107,47.8328,47.8328,25300.0
2007-01-25 13:05:00,49.1,49.24,49.1,49.17,41900.0,47.8328,47.9692,47.8328,47.901,41900.0
2007-01-25 13:10:00,49.15,49.21,49.13,49.21,20200.0,47.8815,47.94,47.862,47.94,20200.0
2007-01-25 13:15:00,49.19,49.21,49.14,49.15,17700.0,47.9205,47.94,47.8718,47.8815,17700.0
2007-01-25 13:20:00,49.15,49.19,49.12,49.13,20800.0,47.8815,47.9205,47.8523,47.862,20800.0
2007-01-25 13:25:00,49.14,49.15,49.1,49.1,14300.0,47.8718,47.8815,47.8328,47.8328,14300.0
2007-01-25 13:30:00,49.09,49.09,48.95,48.96,19700.0,47.8231,47.8231,47.6867,47.6964,19700.0
2007-01-25 13:35:00,48.95,49.05,48.8,48.84,76500.0,47.6867,47.7841,47.5406,47.5795,76500.0
2007-01-25 13:40:00,48.83,48.88,48.82,48.82,32700.0,47.5698,47.6185,47.56,47.56,32700.0
2007-01-25 13:45:00,48.82,48.86,48.71,48.85,69900.0,47.56,47.599,47.4529,47.5893,69900.0
2007-01-25 13:50:00,48.87,48.94,48.83,48.91,75200.0,47.6087,47.6769,47.5698,47.6477,75200.0
2007-01-25 13:55:00,48.91,48.91,48.72,48.76,52500.0,47.6477,47.6477,47.4626,47.5016,52500.0
2007-01-25 14:00:00,48.76,48.88,48.73,48.76,93800.0,47.5016,47.6185,47.4724,47.5016,93800.0
2007-01-25 14:05:00,48.76,48.8,48.63,48.65,56700.0,47.5016,47.5406,47.3749,47.3944,56700.0
2007-01-25 14:10:00,48.68,48.84,48.65,48.75,37600.0,47.4236,47.5795,47.3944,47.4918,37600.0
2007-01-25 14:15:00,48.75,48.9,48.75,48.85,56200.0,47.4918,47.638,47.4918,47.5893,56200.0
2007-01-25 14:20:00,48.85,48.88,48.8,48.84,41900.0,47.5893,47.6185,47.5406,47.5795,41900.0
2007-01-25 14:25:00,48.84,48.85,48.7,48.75,55800.0,47.5795,47.5893,47.4431,47.4918,55800.0
2007-01-25 14:30:00,48.76,48.93,48.75,48.92,34100.0,47.5016,47.6672,47.4918,47.6575,34100.0
2007-01-25 14:35:00,48.95,48.96,48.88,48.92,17300.0,47.6867,47.6964,47.6185,47.6575,17300.0
2007-01-25 14:40:00,48.91,48.99,48.89,48.98,49600.0,47.6477,47.7256,47.6282,47.7159,49600.0
2007-01-25 14:45:00,48.99,48.99,48.9,48.92,29700.0,47.7256,47.7256,47.638,47.6575,29700.0
2007-01-25 14:50:00,48.91,48.99,48.91,48.99,46000.0,47.6477,47.7256,47.6477,47.7256,46000.0
2007-01-25 14:55:00,48.98,49.01,48.92,48.94,64200.0,47.7159,47.7451,47.6575,47.6769,64200.0
2007-01-25 15:00:00,48.94,48.95,48.85,48.86,78600.0,47.6769,47.6867,47.5893,47.599,78600.0
2007-01-25 15:05:00,48.86,48.87,48.74,48.76,46600.0,47.599,47.6087,47.4821,47.5016,46600.0
2007-01-25 15:10:00,48.76,48.9,48.76,48.88,20600.0,47.5016,47.638,47.5016,47.6185,20600.0
2007-01-25 15:15:00,48.89,48.97,48.88,48.94,25200.0,47.6282,47.7062,47.6185,47.6769,25200.0
2007-01-25 15:20:00,48.94,48.95,48.87,48.88,33800.0,47.6769,47.6867,47.6087,47.6185,33800.0
2007-01-25 15:25:00,48.88,48.93,48.84,48.85,30500.0,47.6185,47.6672,47.5795,47.5893,30500.0
2007-01-25 15:30:00,48.85,48.86,48.81,48.83,39200.0,47.5893,47.599,47.5503,47.5698,39200.0
2007-01-25 15:35:00,48.83,48.88,48.8,48.86,63800.0,47.5698,47.6185,47.5406,47.599,63800.0
2007-01-25 15:40:00,48.86,48.89,48.8,48.84,72100.0,47.599,47.6282,47.5406,47.5795,72100.0
2007-01-25 15:45:00,48.84,48.89,48.83,48.87,43500.0,47.5795,47.6282,47.5698,47.6087,43500.0
2007-01-25 15:50:00,48.87,49.02,48.86,48.91,135100.0,47.6087,47.7549,47.599,47.6477,135100.0
2007-01-25 15:55:00,48.91,48.98,48.84,48.84,93900.0,47.6477,47.7159,47.5795,47.5795,93900.0
2007-01-26 09:30:00,49.25,49.28,48.8,48.98,131000.0,47.9789,48.0082,47.5406,47.7159,131000.0
2007-01-26 09:35:00,48.94,49.02,48.73,48.74,64300.0,47.6769,47.7549,47.4724,47.4821,64300.0
2007-01-26 09:40:00,48.75,48.75,48.28,48.71,174500.0,47.4918,47.4918,47.034,47.4529,174500.0
2007-01-26 09:45:00,48.71,48.73,48.5,48.7,68700.0,47.4529,47.4724,47.2483,47.4431,68700.0
2007-01-26 09:50:00,48.7,49.0,48.65,48.78,63100.0,47.4431,47.7354,47.3944,47.5211,63100.0
2007-01-26 09:55:00,48.75,48.85,48.68,48.85,32700.0,47.4918,47.5893,47.4236,47.5893,32700.0
2007-01-26 10:00:00,48.85,48.92,48.66,48.72,92200.0,47.5893,47.6575,47.4042,47.4626,92200.0
2007-01-26 10:05:00,48.72,48.75,48.51,48.61,57800.0,47.4626,47.4918,47.258,47.3555,57800.0
2007-01-26 10:10:00,48.61,48.76,48.59,48.66,41600.0,47.3555,47.5016,47.336,47.4042,41600.0
2007-01-26 10:15:00,48.67,48.67,48.4,48.44,106900.0,47.4139,47.4139,47.1509,47.1898,106900.0
2007-01-26 10:20:00,48.44,48.68,48.4,48.66,64800.0,47.1898,47.4236,47.1509,47.4042,64800.0
2007-01-26 10:25:00,48.68,48.76,48.66,48.75,18100.0,47.4236,47.5016,47.4042,47.4918,18100.0
2007-01-26 10:30:00,48.75,48.95,48.75,48.89,43000.0,47.4918,47.6867,47.4918,47.6282,43000.0
2007-01-26 10:35:00,48.86,49.0,48.82,48.96,57900.0,47.599,47.7354,47.56,47.6964,57900.0
2007-01-26 10:40:00,49.0,49.07,48.92,48.95,35500.0,47.7354,47.8036,47.6575,47.6867,35500.0
2007-01-26 10:45:00,48.99,49.09,48.96,48.96,27900.0,47.7256,47.8231,47.6964,47.6964,27900.0
2007-01-26 10:50:00,48.95,48.96,48.78,48.79,19400.0,47.6867,47.6964,47.5211,47.5308,19400.0
2007-01-26 10:55:00,48.8,48.8,48.75,48.75,10400.0,47.5406,47.5406,47.4918,47.4918,10400.0
2007-01-26 11:00:00,48.76,48.76,48.61,48.61,26100.0,47.5016,47.5016,47.3555,47.3555,26100.0
2007-01-26 11:05:00,48.61,48.61,48.28,48.32,135800.0,47.3555,47.3555,47.034,47.0729,135800.0
2007-01-26 11:10:00,48.35,48.35,48.3,48.33,32200.0,47.1022,47.1022,47.0535,47.0827,32200.0
2007-01-26 11:15:00,48.33,48.61,48.33,48.61,46300.0,47.0827,47.3555,47.0827,47.3555,46300.0
2007-01-26 11:20:00,48.58,48.61,48.33,48.47,26300.0,47.3262,47.3555,47.0827,47.2191,26300.0
2007-01-26 11:25:00,48.44,48.47,48.41,48.45,96500.0,47.1898,47.2191,47.1606,47.1996,96500.0
2007-01-26 11:30:00,48.44,48.49,48.43,48.49,149500.0,47.1898,47.2386,47.1801,47.2386,149500.0
2007-01-26 11:35:00,48.49,48.5,48.3,48.34,30700.0,47.2386,47.2483,47.0535,47.0924,30700.0
2007-01-26 11:40:00,48.36,48.36,48.29,48.31,28800.0,47.1119,47.1119,47.0437,47.0632,28800.0
2007-01-26 11:45:00,48.29,48.42,48.29,48.35,51500.0,47.0437,47.1704,47.0437,47.1022,51500.0
2007-01-26 11:50:00,48.36,48.44,48.35,48.35,55700.0,47.1119,47.1898,47.1022,47.1022,55700.0
2007-01-26 11:55:00,48.35,48.37,48.33,48.35,66500.0,47.1022,47.1217,47.0827,47.1022,66500.0
2007-01-26 12:00:00,48.35,48.35,48.3,48.35,32800.0,47.1022,47.1022,47.0535,47.1022,32800.0
2007-01-26 12:05:00,48.34,48.4,48.34,48.39,45900.0,47.0924,47.1509,47.0924,47.1411,45900.0
2007-01-26 12:10:00,48.39,48.42,48.38,48.39,37700.0,47.1411,47.1704,47.1314,47.1411,37700.0
2007-01-26 12:15:00,48.39,48.4,48.35,48.38,98300.0,47.1411,47.1509,47.1022,47.1314,98300.0
2007-01-26 12:20:00,48.38,48.41,48.36,48.39,64100.0,47.1314,47.1606,47.1119,47.1411,64100.0
2007-01-26 12:25:00,48.39,48.4,48.35,48.37,224200.0,47.1411,47.1509,47.1022,47.1217,224200.0
2007-01-26 12:30:00,48.37,48.37,48.2,48.25,58000.0,47.1217,47.1217,46.956,47.0047,58000.0
2007-01-26 12:35:00,48.22,48.24,48.16,48.2,50900.0,46.9755,46.995,46.9171,46.956,50900.0
2007-01-26 12:40:00,48.2,48.24,48.15,48.15,29500.0,46.956,46.995,46.9073,46.9073,29500.0
2007-01-26 12:45:00,48.14,48.17,48.14,48.15,30400.0,46.8976,46.9268,46.8976,46.9073,30400.0
2007-01-26 12:50:00,48.15,48.2,48.05,48.1,96700.0,46.9073,46.956,46.8099,46.8586,96700.0
2007-01-26 12:55:00,48.1,48.1,48.0,48.07,74400.0,46.8586,46.8586,46.7612,46.8294,74400.0
2007-01-26 13:00:00,48.07,48.11,48.06,48.08,40500.0,46.8294,46.8684,46.8197,46.8391,40500.0
2007-01-26 13:05:00,48.08,48.1,48.01,48.09,69500.0,46.8391,46.8586,46.7709,46.8489,69500.0
2007-01-26 13:10:00,48.09,48.09,48.0,48.0,94600.0,46.8489,46.8489,46.7612,46.7612,94600.0
2007-01-26 13:15:00,48.0,48.06,47.96,48.05,132300.0,46.7612,46.8197,46.7222,46.8099,132300.0
2007-01-26 13:20:00,48.05,48.1,48.01,48.07,48900.0,46.8099,46.8586,46.7709,46.8294,48900.0
2007-01-26 13:25:00,48.08,48.09,48.05,48.09,15200.0,46.8391,46.8489,46.8099,46.8489,15200.0
2007-01-26 13:30:00,48.09,48.32,48.08,48.27,49200.0,46.8489,47.0729,46.8391,47.0242,49200.0
2007-01-26 13:35:00,48.27,48.4,48.27,48.34,20000.0,47.0242,47.1509,47.0242,47.0924,20000.0
2007-01-26 13:40:00,48.34,48.4,48.29,48.36,75900.0,47.0924,47.1509,47.0437,47.1119,75900.0
2007-01-26 13:45:00,48.36,48.41,48.34,48.39,243600.0,47.1119,47.1606,47.0924,47.1411,243600.0
2007-01-26 13:50:00,48.39,48.4,48.38,48.4,24500.0,47.1411,47.1509,47.1314,47.1509,24500.0
2007-01-26 13:55:00,48.39,48.4,48.37,48.37,21300.0,47.1411,47.1509,47.1217,47.1217,21300.0
2007-01-26 14:00:00,48.38,48.39,48.32,48.36,13700.0,47.1314,47.1411,47.0729,47.1119,13700.0
2007-01-26 14:05:00,48.37,48.37,48.3,48.32,18300.0,47.1217,47.1217,47.0535,47.0729,18300.0
2007-01-26 14:10:00,48.32,48.32,48.3,48.32,14200.0,47.0729,47.0729,47.0535,47.0729,14200.0
2007-01-26 14:15:00,48.32,48.35,48.31,48.31,45300.0,47.0729,47.1022,47.0632,47.0632,45300.0
2007-01-26 14:20:00,48.3,48.32,48.26,48.26,44200.0,47.0535,47.0729,47.0145,47.0145,44200.0
2007-01-26 14:25:00,48.27,48.3,48.18,48.19,40600.0,47.0242,47.0535,46.9366,46.9463,40600.0
2007-01-26 14:30:00,48.19,48.2,48.04,48.05,30800.0,46.9463,46.956,46.8002,46.8099,30800.0
2007-01-26 14:35:00,48.07,48.12,48.05,48.11,42400.0,46.8294,46.8781,46.8099,46.8684,42400.0
2007-01-26 14:40:00,48.12,48.22,48.1,48.22,37200.0,46.8781,46.9755,46.8586,46.9755,37200.0
2007-01-26 14:45:00,48.22,48.25,48.18,48.25,17000.0,46.9755,47.0047,46.9366,47.0047,17000.0
2007-01-26 14:50:00,48.24,48.25,48.19,48.21,21500.0,46.995,47.0047,46.9463,46.9658,21500.0
2007-01-26 14:55:00,48.22,48.22,48.15,48.16,149000.0,46.9755,46.9755,46.9073,46.9171,149000.0
2007-01-26 15:00:00,48.15,48.25,48.14,48.21,64200.0,46.9073,47.0047,46.8976,46.9658,64200.0
2007-01-26 15:05:00,48.22,48.39,48.22,48.38,23700.0,46.9755,47.1411,46.9755,47.1314,23700.0
2007-01-26 15:10:00,48.39,48.41,48.3,48.39,114900.0,47.1411,47.1606,47.0535,47.1411,114900.0
2007-01-26 15:15:00,48.39,48.41,48.29,48.34,40200.0,47.1411,47.1606,47.0437,47.0924,40200.0
2007-01-26 15:20:00,48.35,48.35,48.24,48.28,38500.0,47.1022,47.1022,46.995,47.034,38500.0
2007-01-26 15:25:00,48.28,48.3,48.2,48.22,33400.0,47.034,47.0535,46.956,46.9755,33400.0
2007-01-26 15:30:00,48.22,48.22,48.12,48.2,61700.0,46.9755,46.9755,46.8781,46.956,61700.0
2007-01-26 15:35:00,48.2,48.25,48.16,48.25,93200.0,46.956,47.0047,46.9171,47.0047,93200.0
2007-01-26 15:40:00,48.25,48.3,48.22,48.29,64900.0,47.0047,47.0535,46.9755,47.0437,64900.0
2007-01-26 15:45:00,48.3,48.3,48.28,48.29,62300.0,47.0535,47.0535,47.034,47.0437,62300.0
2007-01-26 15:50:00,48.3,48.35,48.28,48.3,88800.0,47.0535,47.1022,47.034,47.0535,88800.0
2007-01-26 15:55:00,48.3,48.33,48.2,48.22,108900.0,47.0535,47.0827,46.956,46.9755,108900.0
2007-01-29 09:30:00,48.29,48.31,48.21,48.3,118100.0,47.0437,47.0632,46.9658,47.0535,118100.0
2007-01-29 09:35:00,48.29,48.97,48.25,48.97,125800.0,47.0437,47.7062,47.0047,47.7062,125800.0
2007-01-29 09:40:00,48.98,49.13,48.76,48.98,126300.0,47.7159,47.862,47.5016,47.7159,126300.0
2007-01-29 09:45:00,49.0,49.0,48.76,48.89,53300.0,47.7354,47.7354,47.5016,47.6282,53300.0
2007-01-29 09:50:00,48.89,48.94,48.71,48.86,57800.0,47.6282,47.6769,47.4529,47.599,57800.0
2007-01-29 09:55:00,48.88,48.92,48.78,48.84,57700.0,47.6185,47.6575,47.5211,47.5795,57700.0
2007-01-29 10:00:00,48.85,48.87,48.73,48.82,72000.0,47.5893,47.6087,47.4724,47.56,72000.0
2007-01-29 10:05:00,48.82,49.0,48.81,48.89,54500.0,47.56,47.7354,47.5503,47.6282,54500.0
2007-01-29 10:10:00,48.89,49.09,48.82,49.06,43100.0,47.6282,47.8231,47.56,47.7938,43100.0
2007-01-29 10:15:00,49.06,49.06,48.85,48.94,39700.0,47.7938,47.7938,47.5893,47.6769,39700.0
2007-01-29 10:20:00,48.94,48.99,48.82,48.88,25900.0,47.6769,47.7256,47.56,47.6185,25900.0
2007-01-29 10:25:00,48.9,49.0,48.85,48.86,17600.0,47.638,47.7354,47.5893,47.599,17600.0
2007-01-29 10:30:00,48.84,48.92,48.75,48.75,37400.0,47.5795,47.6575,47.4918,47.4918,37400.0
2007-01-29 10:35:00,48.75,48.86,48.71,48.86,31800.0,47.4918,47.599,47.4529,47.599,31800.0
2007-01-29 10:40:00,48.86,48.98,48.86,48.97,36500.0,47.599,47.7159,47.599,47.7062,36500.0
2007-01-29 10:45:00,48.98,48.99,48.91,48.97,25400.0,47.7159,47.7256,47.6477,47.7062,25400.0
2007-01-29 10:50:00,48.96,49.06,48.96,49.01,35400.0,47.6964,47.7938,47.6964,47.7451,35400.0
2007-01-29 10:55:00,49.0,49.02,48.98,49.0,22100.0,47.7354,47.7549,47.7159,47.7354,22100.0
2007-01-29 11:00:00,49.01,49.06,49.0,49.04,31600.0,47.7451,47.7938,47.7354,47.7744,31600.0
2007-01-29 11:05:00,49.03,49.05,49.0,49.01,11800.0,47.7646,47.7841,47.7354,47.7451,11800.0
2007-01-29 11:10:00,49.02,49.08,49.01,49.07,18900.0,47.7549,47.8133,47.7451,47.8036,18900.0
2007-01-29 11:15:00,49.06,49.06,48.98,49.05,33400.0,47.7938,47.7938,47.7159,47.7841,33400.0
2007-01-29 11:20:00,49.05,49.07,48.96,48.98,14900.0,47.7841,47.8036,47.6964,47.7159,14900.0
2007-01-29 11:25:00,48.97,49.03,48.93,49.0,21200.0,47.7062,47.7646,47.6672,47.7354,21200.0
2007-01-29 11:30:00,48.98,48.98,48.89,48.9,15900.0,47.7159,47.7159,47.6282,47.638,15900.0
2007-01-29 11:35:00,48.9,49.01,48.9,49.01,20100.0,47.638,47.7451,47.638,47.7451,20100.0
2007-01-29 11:40:00,49.01,49.08,49.0,49.07,26600.0,47.7451,47.8133,47.7354,47.8036,26600.0
2007-01-29 11:45:00,49.08,49.23,49.0,49.09,93400.0,47.8133,47.9595,47.7354,47.8231,93400.0
2007-01-29 11:50:00,49.09,49.16,49.04,49.14,22200.0,47.8231,47.8913,47.7744,47.8718,22200.0
2007-01-29 11:55:00,49.14,49.2,49.14,49.18,21500.0,47.8718,47.9302,47.8718,47.9107,21500.0
2007-01-29 12:00:00,49.17,49.18,49.09,49.14,23200.0,47.901,47.9107,47.8231,47.8718,23200.0
2007-01-29 12:05:00,49.15,49.15,49.08,49.08,8700.0,47.8815,47.8815,47.8133,47.8133,8700.0
2007-01-29 12:10:00,49.06,49.23,49.06,49.16,14600.0,47.7938,47.9595,47.7938,47.8913,14600.0
2007-01-29 12:15:00,49.17,49.25,49.15,49.21,21600.0,47.901,47.9789,47.8815,47.94,21600.0
2007-01-29 12:20:00,49.21,49.24,49.15,49.18,12900.0,47.94,47.9692,47.8815,47.9107,12900.0
2007-01-29 12:25:00,49.17,49.21,49.11,49.13,18800.0,47.901,47.94,47.8426,47.862,18800.0
2007-01-29 12:30:00,49.13,49.15,49.1,49.15,10600.0,47.862,47.8815,47.8328,47.8815,10600.0
2007-01-29 12:35:00,49.16,49.2,49.13,49.2,15100.0,47.8913,47.9302,47.862,47.9302,15100.0
2007-01-29 12:40:00,49.19,49.25,49.18,49.19,14100.0,47.9205,47.9789,47.9107,47.9205,14100.0
2007-01-29 12:45:00,49.18,49.39,49.18,49.37,37000.0,47.9107,48.1153,47.9107,48.0958,37000.0
2007-01-29 12:50:00,49.38,49.46,49.36,49.44,64200.0,48.1056,48.1835,48.0861,48.164,64200.0
2007-01-29 12:55:00,49.42,49.46,49.41,49.46,23100.0,48.1446,48.1835,48.1348,48.1835,23100.0
2007-01-29 13:00:00,49.47,49.58,49.38,49.38,66200.0,48.1933,48.3004,48.1056,48.1056,66200.0
2007-01-29 13:05:00,49.38,49.48,49.36,49.4,24600.0,48.1056,48.203,48.0861,48.1251,24600.0
2007-01-29 13:10:00,49.4,49.41,49.38,49.38,24800.0,48.1251,48.1348,48.1056,48.1056,24800.0
2007-01-29 13:15:00,49.39,49.41,49.31,49.31,21800.0,48.1153,48.1348,48.0374,48.0374,21800.0
2007-01-29 13:20:00,49.31,49.32,49.24,49.25,16200.0,48.0374,48.0471,47.9692,47.9789,16200.0
2007-01-29 13:25:00,49.25,49.3,49.24,49.29,21100.0,47.9789,48.0276,47.9692,48.0179,21100.0
2007-01-29 13:30:00,49.29,49.33,49.25,49.32,19000.0,48.0179,48.0569,47.9789,48.0471,19000.0
2007-01-29 13:35:00,49.33,49.33,49.23,49.26,15000.0,48.0569,48.0569,47.9595,47.9887,15000.0
2007-01-29 13:40:00,49.26,49.27,49.19,49.19,30100.0,47.9887,47.9984,47.9205,47.9205,30100.0
2007-01-29 13:45:00,49.19,49.2,49.1,49.1,47400.0,47.9205,47.9302,47.8328,47.8328,47400.0
2007-01-29 13:50:00,49.11,49.2,49.07,49.09,58800.0,47.8426,47.9302,47.8036,47.8231,58800.0
2007-01-29 13:55:00,49.09,49.09,49.03,49.03,47300.0,47.8231,47.8231,47.7646,47.7646,47300.0
2007-01-29 14:00:00,49.04,49.04,48.83,48.83,75000.0,47.7744,47.7744,47.5698,47.5698,75000.0
2007-01-29 14:05:00,48.84,49.04,48.84,49.0,52700.0,47.5795,47.7744,47.5795,47.7354,52700.0
2007-01-29 14:10:00,49.0,49.01,48.77,48.86,68700.0,47.7354,47.7451,47.5113,47.599,68700.0
2007-01-29 14:15:00,48.85,48.86,48.8,48.83,67800.0,47.5893,47.599,47.5406,47.5698,67800.0
2007-01-29 14:20:00,48.83,48.9,48.82,48.86,29900.0,47.5698,47.638,47.56,47.599,29900.0
2007-01-29 14:25:00,48.85,48.94,48.84,48.88,28500.0,47.5893,47.6769,47.5795,47.6185,28500.0
2007-01-29 14:30:00,48.88,48.93,48.87,48.88,25100.0,47.6185,47.6672,47.6087,47.6185,25100.0
2007-01-29 14:35:00,48.88,48.89,48.83,48.83,22300.0,47.6185,47.6282,47.5698,47.5698,22300.0
2007-01-29 14:40:00,48.84,48.94,48.82,48.91,31400.0,47.5795,47.6769,47.56,47.6477,31400.0
2007-01-29 14:45:00,48.91,48.95,48.89,48.94,25500.0,47.6477,47.6867,47.6282,47.6769,25500.0
2007-01-29 14:50:00,48.95,48.95,48.85,48.9,26200.0,47.6867,47.6867,47.5893,47.638,26200.0
2007-01-29 14:55:00,48.89,48.9,48.81,48.83,30500.0,47.6282,47.638,47.5503,47.5698,30500.0
2007-01-29 15:00:00,48.83,48.93,48.83,48.86,32200.0,47.5698,47.6672,47.5698,47.599,32200.0
2007-01-29 15:05:00,48.86,48.87,48.81,48.85,39500.0,47.599,47.6087,47.5503,47.5893,39500.0
2007-01-29 15:10:00,48.86,48.97,48.86,48.92,24900.0,47.599,47.7062,47.599,47.6575,24900.0
2007-01-29 15:15:00,48.92,48.94,48.86,48.93,26400.0,47.6575,47.6769,47.599,47.6672,26400.0
2007-01-29 15:20:00,48.93,48.93,48.86,48.92,35300.0,47.6672,47.6672,47.599,47.6575,35300.0
2007-01-29 15:25:00,48.93,48.96,48.9,48.93,29200.0,47.6672,47.6964,47.638,47.6672,29200.0
2007-01-29 15:30:00,48.93,48.98,48.86,48.89,25600.0,47.6672,47.7159,47.599,47.6282,25600.0
2007-01-29 15:35:00,48.89,48.93,48.87,48.87,25400.0,47.6282,47.6672,47.6087,47.6087,25400.0
2007-01-29 15:40:00,48.87,48.93,48.86,48.9,59100.0,47.6087,47.6672,47.599,47.638,59100.0
2007-01-29 15:45:00,48.89,48.94,48.87,48.94,63000.0,47.6282,47.6769,47.6087,47.6769,63000.0
2007-01-29 15:50:00,48.93,48.98,48.89,48.92,60100.0,47.6672,47.7159,47.6282,47.6575,60100.0
2007-01-29 15:55:00,48.92,48.97,48.86,48.95,69000.0,47.6575,47.7062,47.599,47.6867,69000.0
2007-01-30 09:30:00,49.65,49.78,49.51,49.63,181400.0,48.3686,48.4953,48.2322,48.3491,181400.0
2007-01-30 09:35:00,49.64,49.76,49.64,49.66,105100.0,48.3589,48.4758,48.3589,48.3784,105100.0
2007-01-30 09:40:00,49.67,49.72,49.64,49.71,60800.0,48.3881,48.4368,48.3589,48.4271,60800.0
2007-01-30 09:45:00,49.71,49.73,49.56,49.65,56900.0,48.4271,48.4466,48.2809,48.3686,56900.0
2007-01-30 09:50:00,49.67,49.67,49.31,49.37,66400.0,48.3881,48.3881,48.0374,48.0958,66400.0
2007-01-30 09:55:00,49.37,49.42,49.16,49.29,36700.0,48.0958,48.1446,47.8913,48.0179,36700.0
2007-01-30 10:00:00,49.33,49.44,49.24,49.39,23900.0,48.0569,48.164,47.9692,48.1153,23900.0
2007-01-30 10:05:00,49.38,49.38,49.23,49.27,32000.0,48.1056,48.1056,47.9595,47.9984,32000.0
2007-01-30 10:10:00,49.25,49.32,49.16,49.16,73000.0,47.9789,48.0471,47.8913,47.8913,73000.0
2007-01-30 10:15:00,49.18,49.21,49.09,49.15,46400.0,47.9107,47.94,47.8231,47.8815,46400.0
2007-01-30 10:20:00,49.14,49.22,49.01,49.05,42200.0,47.8718,47.9497,47.7451,47.7841,42200.0
2007-01-30 10:25:00,49.05,49.09,48.94,49.02,77900.0,47.7841,47.8231,47.6769,47.7549,77900.0
2007-01-30 10:30:00,49.03,49.15,49.02,49.09,40700.0,47.7646,47.8815,47.7549,47.8231,40700.0
2007-01-30 10:35:00,49.08,49.12,48.96,49.03,26000.0,47.8133,47.8523,47.6964,47.7646,26000.0
2007-01-30 10:40:00,49.04,49.06,48.98,49.01,27700.0,47.7744,47.7938,47.7159,47.7451,27700.0
2007-01-30 10:45:00,49.03,49.06,48.95,49.04,32800.0,47.7646,47.7938,47.6867,47.7744,32800.0
2007-01-30 10:50:00,49.04,49.04,48.88,48.94,39100.0,47.7744,47.7744,47.6185,47.6769,39100.0
2007-01-30 10:55:00,48.92,48.95,48.88,48.94,31100.0,47.6575,47.6867,47.6185,47.6769,31100.0
2007-01-30 11:00:00,48.94,49.01,48.89,48.91,48400.0,47.6769,47.7451,47.6282,47.6477,48400.0
2007-01-30 11:05:00,48.91,48.93,48.83,48.93,38700.0,47.6477,47.6672,47.5698,47.6672,38700.0
2007-01-30 11:10:00,48.92,49.13,48.92,49.13,48100.0,47.6575,47.862,47.6575,47.862,48100.0
2007-01-30 11:15:00,49.15,49.43,49.14,49.41,31000.0,47.8815,48.1543,47.8718,48.1348,31000.0
2007-01-30 11:20:00,49.43,49.57,49.4,49.54,26700.0,48.1543,48.2907,48.1251,48.2615,26700.0
2007-01-30 11:25:00,49.53,49.61,49.4,49.4,18200.0,48.2517,48.3296,48.1251,48.1251,18200.0
2007-01-30 11:30:00,49.41,49.41,49.36,49.36,7800.0,48.1348,48.1348,48.0861,48.0861,7800.0
2007-01-30 11:35:00,49.36,49.45,49.3,49.4,22600.0,48.0861,48.1738,48.0276,48.1251,22600.0
2007-01-30 11:40:00,49.39,49.51,49.38,49.5,19500.0,48.1153,48.2322,48.1056,48.2225,19500.0
2007-01-30 11:45:00,49.51,49.56,49.5,49.5,16300.0,48.2322,48.2809,48.2225,48.2225,16300.0
2007-01-30 11:50:00,49.5,49.52,49.44,49.45,27600.0,48.2225,48.242,48.164,48.1738,27600.0
2007-01-30 11:55:00,49.45,49.54,49.45,49.5,28000.0,48.1738,48.2615,48.1738,48.2225,28000.0
2007-01-30 12:00:00,49.5,49.54,49.48,49.5,78800.0,48.2225,48.2615,48.203,48.2225,78800.0
2007-01-30 12:05:00,49.51,49.53,49.5,49.5,27300.0,48.2322,48.2517,48.2225,48.2225,27300.0
2007-01-30 12:10:00,49.5,49.53,49.5,49.52,35800.0,48.2225,48.2517,48.2225,48.242,35800.0
2007-01-30 12:15:00,49.53,49.53,49.5,49.5,46700.0,48.2517,48.2517,48.2225,48.2225,46700.0
2007-01-30 12:20:00,49.5,49.52,49.48,49.52,45200.0,48.2225,48.242,48.203,48.242,45200.0
2007-01-30 12:25:00,49.51,49.6,49.5,49.54,28000.0,48.2322,48.3199,48.2225,48.2615,28000.0
2007-01-30 12:30:00,49.55,49.64,49.54,49.57,45400.0,48.2712,48.3589,48.2615,48.2907,45400.0
2007-01-30 12:35:00,49.58,49.58,49.56,49.57,34600.0,48.3004,48.3004,48.2809,48.2907,34600.0
2007-01-30 12:40:00,49.56,49.57,49.5,49.51,23400.0,48.2809,48.2907,48.2225,48.2322,23400.0
2007-01-30 12:45:00,49.5,49.58,49.5,49.55,39500.0,48.2225,48.3004,48.2225,48.2712,39500.0
2007-01-30 12:50:00,49.56,49.56,49.52,49.53,13400.0,48.2809,48.2809,48.242,48.2517,13400.0
2007-01-30 12:55:00,49.52,49.54,49.51,49.54,15200.0,48.242,48.2615,48.2322,48.2615,15200.0
2007-01-30 13:00:00,49.54,49.58,49.51,49.55,28400.0,48.2615,48.3004,48.2322,48.2712,28400.0
2007-01-30 13:05:00,49.52,49.53,49.44,49.44,56600.0,48.242,48.2517,48.164,48.164,56600.0
2007-01-30 13:10:00,49.43,49.46,49.37,49.38,22200.0,48.1543,48.1835,48.0958,48.1056,22200.0
2007-01-30 13:15:00,49.37,49.45,49.36,49.36,19100.0,48.0958,48.1738,48.0861,48.0861,19100.0
2007-01-30 13:20:00,49.36,49.39,49.35,49.39,13700.0,48.0861,48.1153,48.0764,48.1153,13700.0
2007-01-30 13:25:00,49.4,49.42,49.3,49.3,29400.0,48.1251,48.1446,48.0276,48.0276,29400.0
2007-01-30 13:30:00,49.31,49.32,49.26,49.27,18200.0,48.0374,48.0471,47.9887,47.9984,18200.0
2007-01-30 13:35:00,49.27,49.27,49.2,49.21,17600.0,47.9984,47.9984,47.9302,47.94,17600.0
2007-01-30 13:40:00,49.21,49.23,49.1,49.12,83200.0,47.94,47.9595,47.8328,47.8523,83200.0
2007-01-30 13:45:00,49.12,49.22,49.11,49.21,63700.0,47.8523,47.9497,47.8426,47.94,63700.0
2007-01-30 13:50:00,49.2,49.23,49.18,49.21,23000.0,47.9302,47.9595,47.9107,47.94,23000.0
2007-01-30 13:55:00,49.2,49.2,49.19,49.2,65400.0,47.9302,47.9302,47.9205,47.9302,65400.0
2007-01-30 14:00:00,49.2,49.21,49.17,49.18,39900.0,47.9302,47.94,47.901,47.9107,39900.0
2007-01-30 14:05:00,49.18,49.2,49.17,49.17,11800.0,47.9107,47.9302,47.901,47.901,11800.0
2007-01-30 14:10:00,49.17,49.23,49.16,49.23,31100.0,47.901,47.9595,47.8913,47.9595,31100.0
2007-01-30 14:15:00,49.23,49.24,49.2,49.21,8900.0,47.9595,47.9692,47.9302,47.94,8900.0
2007-01-30 14:20:00,49.21,49.22,49.19,49.19,18700.0,47.94,47.9497,47.9205,47.9205,18700.0
2007-01-30 14:25:00,49.2,49.21,49.19,49.19,15100.0,47.9302,47.94,47.9205,47.9205,15100.0
2007-01-30 14:30:00,49.19,49.21,49.17,49.2,40400.0,47.9205,47.94,47.901,47.9302,40400.0
2007-01-30 14:35:00,49.2,49.24,49.19,49.22,22300.0,47.9302,47.9692,47.9205,47.9497,22300.0
2007-01-30 14:40:00,49.21,49.27,49.21,49.26,33900.0,47.94,47.9984,47.94,47.9887,33900.0
2007-01-30 14:45:00,49.27,49.27,49.24,49.25,9600.0,47.9984,47.9984,47.9692,47.9789,9600.0
2007-01-30 14:50:00,49.23,49.27,49.22,49.25,19400.0,47.9595,47.9984,47.9497,47.9789,19400.0
2007-01-30 14:55:00,49.25,49.27,49.22,49.24,32500.0,47.9789,47.9984,47.9497,47.9692,32500.0
2007-01-30 15:00:00,49.25,49.25,49.21,49.22,23100.0,47.9789,47.9789,47.94,47.9497,23100.0
2007-01-30 15:05:00,49.23,49.23,49.2,49.21,40700.0,47.9595,47.9595,47.9302,47.94,40700.0
2007-01-30 15:10:00,49.22,49.26,49.21,49.25,42800.0,47.9497,47.9887,47.94,47.9789,42800.0
2007-01-30 15:15:00,49.25,49.27,49.2,49.2,42800.0,47.9789,47.9984,47.9302,47.9302,42800.0
2007-01-30 15:20:00,49.19,49.2,49.09,49.15,72000.0,47.9205,47.9302,47.8231,47.8815,72000.0
2007-01-30 15:25:00,49.16,49.18,49.1,49.15,67500.0,47.8913,47.9107,47.8328,47.8815,67500.0
2007-01-30 15:30:00,49.15,49.15,49.1,49.14,20600.0,47.8815,47.8815,47.8328,47.8718,20600.0
2007-01-30 15:35:00,49.14,49.21,49.13,49.21,40200.0,47.8718,47.94,47.862,47.94,40200.0
2007-01-30 15:40:00,49.21,49.22,49.18,49.22,36400.0,47.94,47.9497,47.9107,47.9497,36400.0
2007-01-30 15:45:00,49.22,49.3,49.19,49.29,55500.0,47.9497,48.0276,47.9205,48.0179,55500.0
2007-01-30 15:50:00,49.28,49.41,49.24,49.31,52700.0,48.0082,48.1348,47.9692,48.0374,52700.0
2007-01-30 15:55:00,49.3,49.45,49.29,49.3,156500.0,48.0276,48.1738,48.0179,48.0276,156500.0
2007-01-31 09:30:00,49.4,49.4,48.87,48.95,77800.0,48.1251,48.1251,47.6087,47.6867,77800.0
2007-01-31 09:35:00,48.91,49.06,48.76,49.06,23900.0,47.6477,47.7938,47.5016,47.7938,23900.0
2007-01-31 09:40:00,49.05,49.05,48.69,48.79,29400.0,47.7841,47.7841,47.4334,47.5308,29400.0
2007-01-31 09:45:00,48.78,49.02,48.78,48.84,28900.0,47.5211,47.7549,47.5211,47.5795,28900.0
2007-01-31 09:50:00,48.9,49.01,48.79,48.9,66200.0,47.638,47.7451,47.5308,47.638,66200.0
2007-01-31 09:55:00,48.93,48.93,48.84,48.9,38300.0,47.6672,47.6672,47.5795,47.638,38300.0
2007-01-31 10:00:00,48.87,48.91,48.82,48.85,42700.0,47.6087,47.6477,47.56,47.5893,42700.0
2007-01-31 10:05:00,48.82,48.85,48.8,48.85,31300.0,47.56,47.5893,47.5406,47.5893,31300.0
2007-01-31 10:10:00,48.86,49.0,48.85,48.95,49000.0,47.599,47.7354,47.5893,47.6867,49000.0
2007-01-31 10:15:00,48.96,48.97,48.81,48.84,9500.0,47.6964,47.7062,47.5503,47.5795,9500.0
2007-01-31 10:20:00,48.84,49.04,48.8,49.04,27800.0,47.5795,47.7744,47.5406,47.7744,27800.0
2007-01-31 10:25:00,49.04,49.22,49.0,49.06,40200.0,47.7744,47.9497,47.7354,47.7938,40200.0
2007-01-31 10:30:00,49.1,49.51,49.09,49.49,76100.0,47.8328,48.2322,47.8231,48.2127,76100.0
2007-01-31 10:35:00,49.47,49.73,49.46,49.7,83000.0,48.1933,48.4466,48.1835,48.4173,83000.0
2007-01-31 10:40:00,49.66,49.7,49.54,49.6,67600.0,48.3784,48.4173,48.2615,48.3199,67600.0
2007-01-31 10:45:00,49.6,49.61,49.51,49.53,38100.0,48.3199,48.3296,48.2322,48.2517,38100.0
2007-01-31 10:50:00,49.51,49.61,49.45,49.45,23000.0,48.2322,48.3296,48.1738,48.1738,23000.0
2007-01-31 10:55:00,49.45,49.53,49.4,49.51,16000.0,48.1738,48.2517,48.1251,48.2322,16000.0
2007-01-31 11:00:00,49.5,49.55,49.35,49.36,31100.0,48.2225,48.2712,48.0764,48.0861,31100.0
2007-01-31 11:05:00,49.35,49.44,49.3,49.38,14100.0,48.0764,48.164,48.0276,48.1056,14100.0
2007-01-31 11:10:00,49.39,49.46,49.33,49.45,14400.0,48.1153,48.1835,48.0569,48.1738,14400.0
2007-01-31 11:15:00,49.44,49.46,49.36,49.37,17500.0,48.164,48.1835,48.0861,48.0958,17500.0
2007-01-31 11:20:00,49.35,49.35,49.23,49.26,8000.0,48.0764,48.0764,47.9595,47.9887,8000.0
2007-01-31 11:25:00,49.27,49.34,49.27,49.32,14100.0,47.9984,48.0666,47.9984,48.0471,14100.0
2007-01-31 11:30:00,49.29,49.31,49.2,49.25,14700.0,48.0179,48.0374,47.9302,47.9789,14700.0
2007-01-31 11:35:00,49.25,49.26,49.2,49.21,13900.0,47.9789,47.9887,47.9302,47.94,13900.0
2007-01-31 11:40:00,49.24,49.27,49.15,49.25,14200.0,47.9692,47.9984,47.8815,47.9789,14200.0
2007-01-31 11:45:00,49.26,49.4,49.26,49.39,21500.0,47.9887,48.1251,47.9887,48.1153,21500.0
2007-01-31 11:50:00,49.4,49.42,49.4,49.4,18200.0,48.1251,48.1446,48.1251,48.1251,18200.0
2007-01-31 11:55:00,49.4,49.4,49.37,49.37,19800.0,48.1251,48.1251,48.0958,48.0958,19800.0
2007-01-31 12:00:00,49.37,49.4,49.22,49.24,45400.0,48.0958,48.1251,47.9497,47.9692,45400.0
2007-01-31 12:05:00,49.23,49.23,49.1,49.12,10200.0,47.9595,47.9595,47.8328,47.8523,10200.0
2007-01-31 12:10:00,49.13,49.16,49.1,49.15,8500.0,47.862,47.8913,47.8328,47.8815,8500.0
2007-01-31 12:15:00,49.16,49.16,49.12,49.12,16500.0,47.8913,47.8913,47.8523,47.8523,16500.0
2007-01-31 12:20:00,49.12,49.25,49.11,49.25,35500.0,47.8523,47.9789,47.8426,47.9789,35500.0
2007-01-31 12:25:00,49.25,49.41,49.24,49.33,26400.0,47.9789,48.1348,47.9692,48.0569,26400.0
2007-01-31 12:30:00,49.35,49.42,49.33,49.39,14800.0,48.0764,48.1446,48.0569,48.1153,14800.0
2007-01-31 12:35:00,49.39,49.49,49.33,49.48,58300.0,48.1153,48.2127,48.0569,48.203,58300.0
2007-01-31 12:40:00,49.48,49.59,49.45,49.59,30600.0,48.203,48.3102,48.1738,48.3102,30600.0
2007-01-31 12:45:00,49.59,49.68,49.56,49.67,40600.0,48.3102,48.3978,48.2809,48.3881,40600.0
2007-01-31 12:50:00,49.67,49.69,49.65,49.69,50900.0,48.3881,48.4076,48.3686,48.4076,50900.0
2007-01-31 12:55:00,49.68,49.71,49.65,49.69,19900.0,48.3978,48.4271,48.3686,48.4076,19900.0
2007-01-31 13:00:00,49.69,49.7,49.68,49.69,30600.0,48.4076,48.4173,48.3978,48.4076,30600.0
2007-01-31 13:05:00,49.68,49.73,49.63,49.65,61600.0,48.3978,48.4466,48.3491,48.3686,61600.0
2007-01-31 13:10:00,49.66,49.7,49.61,49.65,31500.0,48.3784,48.4173,48.3296,48.3686,31500.0
2007-01-31 13:15:00,49.65,49.75,49.62,49.7,37700.0,48.3686,48.466,48.3394,48.4173,37700.0
2007-01-31 13:20:00,49.7,49.71,49.65,49.65,19300.0,48.4173,48.4271,48.3686,48.3686,19300.0
2007-01-31 13:25:00,49.66,49.68,49.64,49.68,19800.0,48.3784,48.3978,48.3589,48.3978,19800.0
2007-01-31 13:30:00,49.68,49.7,49.6,49.6,15000.0,48.3978,48.4173,48.3199,48.3199,15000.0
2007-01-31 13:35:00,49.6,49.66,49.55,49.55,17700.0,48.3199,48.3784,48.2712,48.2712,17700.0
2007-01-31 13:40:00,49.55,49.55,49.39,49.39,14900.0,48.2712,48.2712,48.1153,48.1153,14900.0
2007-01-31 13:45:00,49.4,49.53,49.39,49.46,20500.0,48.1251,48.2517,48.1153,48.1835,20500.0
2007-01-31 13:50:00,49.48,49.51,49.27,49.28,23900.0,48.203,48.2322,47.9984,48.0082,23900.0
2007-01-31 13:55:00,49.28,49.35,49.12,49.35,58000.0,48.0082,48.0764,47.8523,48.0764,58000.0
2007-01-31 14:00:00,49.35,49.44,49.35,49.41,36000.0,48.0764,48.164,48.0764,48.1348,36000.0
2007-01-31 14:05:00,49.43,49.48,49.32,49.36,19500.0,48.1543,48.203,48.0471,48.0861,19500.0
2007-01-31 14:10:00,49.36,49.48,49.3,49.44,35400.0,48.0861,48.203,48.0276,48.164,35400.0
2007-01-31 14:15:00,49.47,49.68,49.4,49.64,27100.0,48.1933,48.3978,48.1251,48.3589,27100.0
2007-01-31 14:20:00,49.64,49.7,49.41,49.41,57300.0,48.3589,48.4173,48.1348,48.1348,57300.0
2007-01-31 14:25:00,49.42,49.49,49.27,49.35,34900.0,48.1446,48.2127,47.9984,48.0764,34900.0
2007-01-31 14:30:00,49.34,49.62,49.25,49.56,24800.0,48.0666,48.3394,47.9789,48.2809,24800.0
2007-01-31 14:35:00,49.55,49.72,49.54,49.65,34000.0,48.2712,48.4368,48.2615,48.3686,34000.0
2007-01-31 14:40:00,49.63,49.7,49.55,49.6,21300.0,48.3491,48.4173,48.2712,48.3199,21300.0
2007-01-31 14:45:00,49.63,49.77,49.63,49.76,17700.0,48.3491,48.4855,48.3491,48.4758,17700.0
2007-01-31 14:50:00,49.77,49.79,49.5,49.59,34800.0,48.4855,48.505,48.2225,48.3102,34800.0
2007-01-31 14:55:00,49.58,49.7,49.58,49.66,18500.0,48.3004,48.4173,48.3004,48.3784,18500.0
2007-01-31 15:00:00,49.68,49.7,49.65,49.66,16300.0,48.3978,48.4173,48.3686,48.3784,16300.0
2007-01-31 15:05:00,49.68,49.9,49.66,49.89,62400.0,48.3978,48.6122,48.3784,48.6024,62400.0
2007-01-31 15:10:00,49.9,49.95,49.84,49.84,27000.0,48.6122,48.6609,48.5537,48.5537,27000.0
2007-01-31 15:15:00,49.83,49.93,49.8,49.86,37200.0,48.544,48.6414,48.5147,48.5732,37200.0
2007-01-31 15:20:00,49.86,49.96,49.8,49.92,42700.0,48.5732,48.6706,48.5147,48.6316,42700.0
2007-01-31 15:25:00,49.92,50.14,49.92,50.02,65700.0,48.6316,48.846,48.6316,48.7291,65700.0
2007-01-31 15:30:00,50.02,50.17,50.0,50.0,47700.0,48.7291,48.8752,48.7096,48.7096,47700.0
2007-01-31 15:35:00,50.01,50.14,50.01,50.03,55500.0,48.7193,48.846,48.7193,48.7388,55500.0
2007-01-31 15:40:00,50.03,50.06,49.99,50.0,41200.0,48.7388,48.768,48.6998,48.7096,41200.0
2007-01-31 15:45:00,50.0,50.12,49.97,49.99,192400.0,48.7096,48.8265,48.6804,48.6998,192400.0
2007-01-31 15:50:00,49.98,49.99,49.93,49.97,226400.0,48.6901,48.6998,48.6414,48.6804,226400.0
2007-01-31 15:55:00,49.96,50.08,49.96,50.08,125700.0,48.6706,48.7875,48.6706,48.7875,125700.0
2007-02-01 09:30:00,50.88,51.01,50.6,50.65,283800.0,49.5669,49.6935,49.2941,49.3428,283800.0
2007-02-01 09:35:00,50.62,50.68,50.46,50.51,95700.0,49.3136,49.372,49.1577,49.2064,95700.0
2007-02-01 09:40:00,50.52,50.7,50.4,50.69,113000.0,49.2162,49.3915,49.0993,49.3818,113000.0
2007-02-01 09:45:00,50.65,50.71,50.6,50.71,88100.0,49.3428,49.4013,49.2941,49.4013,88100.0
2007-02-01 09:50:00,50.71,50.8,50.67,50.75,121300.0,49.4013,49.4889,49.3623,49.4402,121300.0
2007-02-01 09:55:00,50.77,50.88,50.75,50.86,91000.0,49.4597,49.5669,49.4402,49.5474,91000.0
2007-02-01 10:00:00,50.85,50.86,50.75,50.8,129800.0,49.5376,49.5474,49.4402,49.4889,129800.0
2007-02-01 10:05:00,50.8,50.94,50.8,50.84,55200.0,49.4889,49.6253,49.4889,49.5279,55200.0
2007-02-01 10:10:00,50.82,50.82,50.68,50.68,105800.0,49.5084,49.5084,49.372,49.372,105800.0
2007-02-01 10:15:00,50.67,50.78,50.6,50.69,57100.0,49.3623,49.4695,49.2941,49.3818,57100.0
2007-02-01 10:20:00,50.68,50.74,50.68,50.73,72800.0,49.372,49.4305,49.372,49.4207,72800.0
2007-02-01 10:25:00,50.73,50.74,50.67,50.7,76600.0,49.4207,49.4305,49.3623,49.3915,76600.0
2007-02-01 10:30:00,50.7,50.82,50.67,50.8,62700.0,49.3915,49.5084,49.3623,49.4889,62700.0
2007-02-01 10:35:00,50.72,50.78,50.69,50.71,23100.0,49.411,49.4695,49.3818,49.4013,23100.0
2007-02-01 10:40:00,50.72,50.85,50.7,50.83,61200.0,49.411,49.5376,49.3915,49.5182,61200.0
2007-02-01 10:45:00,50.84,50.87,50.75,50.8,55000.0,49.5279,49.5571,49.4402,49.4889,55000.0
2007-02-01 10:50:00,50.79,50.82,50.72,50.72,50200.0,49.4792,49.5084,49.411,49.411,50200.0
2007-02-01 10:55:00,50.72,50.8,50.7,50.75,56500.0,49.411,49.4889,49.3915,49.4402,56500.0
2007-02-01 11:00:00,50.75,50.79,50.7,50.71,77100.0,49.4402,49.4792,49.3915,49.4013,77100.0
2007-02-01 11:05:00,50.71,50.77,50.7,50.73,108300.0,49.4013,49.4597,49.3915,49.4207,108300.0
2007-02-01 11:10:00,50.73,50.74,50.7,50.7,54200.0,49.4207,49.4305,49.3915,49.3915,54200.0
2007-02-01 11:15:00,50.7,50.71,50.7,50.7,56500.0,49.3915,49.4013,49.3915,49.3915,56500.0
2007-02-01 11:20:00,50.7,50.71,50.6,50.6,98900.0,49.3915,49.4013,49.2941,49.2941,98900.0
2007-02-01 11:25:00,50.6,50.75,50.6,50.63,54700.0,49.2941,49.4402,49.2941,49.3233,54700.0
2007-02-01 11:30:00,50.62,50.67,50.61,50.66,70600.0,49.3136,49.3623,49.3038,49.3525,70600.0
2007-02-01 11:35:00,50.67,50.77,50.62,50.64,44000.0,49.3623,49.4597,49.3136,49.3331,44000.0
2007-02-01 11:40:00,50.64,50.64,50.6,50.62,39800.0,49.3331,49.3331,49.2941,49.3136,39800.0
2007-02-01 11:45:00,50.64,50.65,50.58,50.6,29800.0,49.3331,49.3428,49.2746,49.2941,29800.0
2007-02-01 11:50:00,50.58,50.64,50.58,50.62,22200.0,49.2746,49.3331,49.2746,49.3136,22200.0
2007-02-01 11:55:00,50.62,50.63,50.57,50.61,35100.0,49.3136,49.3233,49.2649,49.3038,35100.0
2007-02-01 12:00:00,50.6,50.65,50.59,50.61,25000.0,49.2941,49.3428,49.2844,49.3038,25000.0
2007-02-01 12:05:00,50.61,50.7,50.61,50.61,19500.0,49.3038,49.3915,49.3038,49.3038,19500.0
2007-02-01 12:10:00,50.61,50.63,50.58,50.58,15100.0,49.3038,49.3233,49.2746,49.2746,15100.0
2007-02-01 12:15:00,50.59,50.62,50.57,50.6,33900.0,49.2844,49.3136,49.2649,49.2941,33900.0
2007-02-01 12:20:00,50.6,50.64,50.59,50.61,24400.0,49.2941,49.3331,49.2844,49.3038,24400.0
2007-02-01 12:25:00,50.61,50.62,50.55,50.55,27300.0,49.3038,49.3136,49.2454,49.2454,27300.0
2007-02-01 12:30:00,50.55,50.55,50.5,50.54,45800.0,49.2454,49.2454,49.1967,49.2356,45800.0
2007-02-01 12:35:00,50.52,50.52,50.46,50.46,17200.0,49.2162,49.2162,49.1577,49.1577,17200.0
2007-02-01 12:40:00,50.47,50.55,50.47,50.51,42800.0,49.1675,49.2454,49.1675,49.2064,42800.0
2007-02-01 12:45:00,50.51,50.53,50.49,50.52,37500.0,49.2064,49.2259,49.1869,49.2162,37500.0
2007-02-01 12:50:00,50.52,50.53,50.41,50.41,22800.0,49.2162,49.2259,49.109,49.109,22800.0
2007-02-01 12:55:00,50.43,50.43,50.3,50.37,90700.0,49.1285,49.1285,49.0018,49.07,90700.0
2007-02-01 13:00:00,50.37,50.37,50.3,50.32,28000.0,49.07,49.07,49.0018,49.0213,28000.0
2007-02-01 13:05:00,50.35,50.35,50.28,50.29,18200.0,49.0505,49.0505,48.9824,48.9921,18200.0
2007-02-01 13:10:00,50.28,50.3,50.25,50.28,31500.0,48.9824,49.0018,48.9531,48.9824,31500.0
2007-02-01 13:15:00,50.28,50.38,50.25,50.36,31500.0,48.9824,49.0798,48.9531,49.0603,31500.0
2007-02-01 13:20:00,50.35,50.38,50.33,50.35,18200.0,49.0505,49.0798,49.0311,49.0505,18200.0
2007-02-01 13:25:00,50.34,50.39,50.33,50.38,12900.0,49.0408,49.0895,49.0311,49.0798,12900.0
2007-02-01 13:30:00,50.37,50.52,50.36,50.46,52400.0,49.07,49.2162,49.0603,49.1577,52400.0
2007-02-01 13:35:00,50.47,50.5,50.43,50.44,27500.0,49.1675,49.1967,49.1285,49.1382,27500.0
2007-02-01 13:40:00,50.43,50.6,50.42,50.59,23400.0,49.1285,49.2941,49.1187,49.2844,23400.0
2007-02-01 13:45:00,50.61,50.68,50.51,50.59,38300.0,49.3038,49.372,49.2064,49.2844,38300.0
2007-02-01 13:50:00,50.61,50.7,50.58,50.62,50800.0,49.3038,49.3915,49.2746,49.3136,50800.0
2007-02-01 13:55:00,50.61,50.75,50.58,50.7,51100.0,49.3038,49.4402,49.2746,49.3915,51100.0
2007-02-01 14:00:00,50.68,50.72,50.61,50.65,48200.0,49.372,49.411,49.3038,49.3428,48200.0
2007-02-01 14:05:00,50.67,50.73,50.63,50.67,64200.0,49.3623,49.4207,49.3233,49.3623,64200.0
2007-02-01 14:10:00,50.67,50.71,50.6,50.6,59100.0,49.3623,49.4013,49.2941,49.2941,59100.0
2007-02-01 14:15:00,50.58,50.64,50.5,50.63,38700.0,49.2746,49.3331,49.1967,49.3233,38700.0
2007-02-01 14:20:00,50.64,50.7,50.63,50.7,47500.0,49.3331,49.3915,49.3233,49.3915,47500.0
2007-02-01 14:25:00,50.68,50.7,50.64,50.65,48600.0,49.372,49.3915,49.3331,49.3428,48600.0
2007-02-01 14:30:00,50.67,50.78,50.66,50.73,63900.0,49.3623,49.4695,49.3525,49.4207,63900.0
2007-02-01 14:35:00,50.71,50.73,50.63,50.65,44000.0,49.4013,49.4207,49.3233,49.3428,44000.0
2007-02-01 14:40:00,50.64,50.65,50.6,50.63,39300.0,49.3331,49.3428,49.2941,49.3233,39300.0
2007-02-01 14:45:00,50.63,50.65,50.6,50.63,37500.0,49.3233,49.3428,49.2941,49.3233,37500.0
2007-02-01 14:50:00,50.63,50.66,50.62,50.66,63100.0,49.3233,49.3525,49.3136,49.3525,63100.0
2007-02-01 14:55:00,50.66,50.72,50.62,50.69,57300.0,49.3525,49.411,49.3136,49.3818,57300.0
2007-02-01 15:00:00,50.7,50.85,50.69,50.82,110800.0,49.3915,49.5376,49.3818,49.5084,110800.0
2007-02-01 15:05:00,50.83,50.98,50.82,50.92,111600.0,49.5182,49.6643,49.5084,49.6058,111600.0
2007-02-01 15:10:00,50.9,51.1,50.87,51.04,105900.0,49.5864,49.7812,49.5571,49.7227,105900.0
2007-02-01 15:15:00,51.04,51.1,50.94,50.96,146800.0,49.7227,49.7812,49.6253,49.6448,146800.0
2007-02-01 15:20:00,50.96,51.02,50.92,51.01,58300.0,49.6448,49.7033,49.6058,49.6935,58300.0
2007-02-01 15:25:00,51.01,51.11,50.93,51.07,58300.0,49.6935,49.7909,49.6156,49.752,58300.0
2007-02-01 15:30:00,51.07,51.09,50.89,50.93,107800.0,49.752,49.7715,49.5766,49.6156,107800.0
2007-02-01 15:35:00,50.92,50.99,50.9,50.95,88200.0,49.6058,49.674,49.5864,49.6351,88200.0
2007-02-01 15:40:00,50.95,51.04,50.87,50.88,141700.0,49.6351,49.7227,49.5571,49.5669,141700.0
2007-02-01 15:45:00,50.88,50.96,50.78,50.86,160200.0,49.5669,49.6448,49.4695,49.5474,160200.0
2007-02-01 15:50:00,50.86,50.88,50.63,50.64,127600.0,49.5474,49.5669,49.3233,49.3331,127600.0
2007-02-01 15:55:00,50.65,50.67,50.54,50.55,192800.0,49.3428,49.3623,49.2356,49.2454,192800.0
2007-02-02 09:30:00,54.06,54.39,53.93,54.04,1059800.0,52.6648,52.9863,52.5382,52.6453,1059800.0
2007-02-02 09:35:00,54.05,54.19,53.81,53.9,550400.0,52.6551,52.7914,52.4213,52.5089,550400.0
2007-02-02 09:40:00,53.9,53.94,53.6,53.63,465800.0,52.5089,52.5479,52.2167,52.2459,465800.0
2007-02-02 09:45:00,53.68,53.68,53.4,53.52,371700.0,52.2946,52.2946,52.0218,52.1387,371700.0
2007-02-02 09:50:00,53.55,53.79,53.5,53.66,213600.0,52.168,52.4018,52.1193,52.2751,213600.0
2007-02-02 09:55:00,53.66,53.73,53.6,53.67,153900.0,52.2751,52.3433,52.2167,52.2849,153900.0
2007-02-02 10:00:00,53.66,53.75,53.55,53.67,254700.0,52.2751,52.3628,52.168,52.2849,254700.0
2007-02-02 10:05:00,53.67,53.88,53.64,53.76,212000.0,52.2849,52.4894,52.2556,52.3725,212000.0
2007-02-02 10:10:00,53.75,53.94,53.7,53.93,213900.0,52.3628,52.5479,52.3141,52.5382,213900.0
2007-02-02 10:15:00,53.93,53.98,53.86,53.89,131900.0,52.5382,52.5869,52.47,52.4992,131900.0
2007-02-02 10:20:00,53.88,53.93,53.75,53.85,108600.0,52.4894,52.5382,52.3628,52.4602,108600.0
2007-02-02 10:25:00,53.84,53.87,53.71,53.8,92900.0,52.4505,52.4797,52.3238,52.4115,92900.0
2007-02-02 10:30:00,53.8,53.85,53.75,53.76,77500.0,52.4115,52.4602,52.3628,52.3725,77500.0
2007-02-02 10:35:00,53.75,53.82,53.73,53.8,85100.0,52.3628,52.431,52.3433,52.4115,85100.0
2007-02-02 10:40:00,53.8,53.89,53.75,53.77,67100.0,52.4115,52.4992,52.3628,52.3823,67100.0
2007-02-02 10:45:00,53.75,53.87,53.74,53.83,62500.0,52.3628,52.4797,52.3531,52.4407,62500.0
2007-02-02 10:50:00,53.82,53.83,53.6,53.64,114700.0,52.431,52.4407,52.2167,52.2556,114700.0
2007-02-02 10:55:00,53.65,53.68,53.58,53.65,96600.0,52.2654,52.2946,52.1972,52.2654,96600.0
2007-02-02 11:00:00,53.65,53.69,53.55,53.57,70100.0,52.2654,52.3043,52.168,52.1874,70100.0
2007-02-02 11:05:00,53.58,53.58,53.26,53.27,251400.0,52.1972,52.1972,51.8854,51.8952,251400.0
2007-02-02 11:10:00,53.28,53.45,53.19,53.24,308100.0,51.9049,52.0705,51.8173,51.866,308100.0
2007-02-02 11:15:00,53.24,53.3,53.2,53.25,113800.0,51.866,51.9244,51.827,51.8757,113800.0
2007-02-02 11:20:00,53.22,53.25,53.18,53.2,117100.0,51.8465,51.8757,51.8075,51.827,117100.0
2007-02-02 11:25:00,53.2,53.25,53.0,53.07,141300.0,51.827,51.8757,51.6322,51.7004,141300.0
2007-02-02 11:30:00,53.07,53.1,52.85,52.9,214800.0,51.7004,51.7296,51.486,51.5347,214800.0
2007-02-02 11:35:00,52.9,52.9,52.48,52.49,168600.0,51.5347,51.5347,51.1256,51.1353,168600.0
2007-02-02 11:40:00,52.5,52.63,52.07,52.63,378200.0,51.1451,51.2717,50.7262,51.2717,378200.0
2007-02-02 11:45:00,52.59,52.65,52.41,52.46,150600.0,51.2327,51.2912,51.0574,51.1061,150600.0
2007-02-02 11:50:00,52.46,53.43,52.33,52.5,169000.0,51.1061,52.0511,50.9794,51.1451,169000.0
2007-02-02 11:55:00,52.49,52.68,52.45,52.59,93200.0,51.1353,51.3204,51.0964,51.2327,93200.0
2007-02-02 12:00:00,52.6,52.63,52.49,52.51,79300.0,51.2425,51.2717,51.1353,51.1548,79300.0
2007-02-02 12:05:00,52.51,52.51,52.42,52.51,71700.0,51.1548,51.1548,51.0671,51.1548,71700.0
2007-02-02 12:10:00,52.52,52.55,52.47,52.52,34000.0,51.1645,51.1938,51.1158,51.1645,34000.0
2007-02-02 12:15:00,52.53,52.65,52.5,52.65,65800.0,51.1743,51.2912,51.1451,51.2912,65800.0
2007-02-02 12:20:00,52.65,52.75,52.65,52.68,58600.0,51.2912,51.3886,51.2912,51.3204,58600.0
2007-02-02 12:25:00,52.68,52.69,52.54,52.6,61700.0,51.3204,51.3302,51.184,51.2425,61700.0
2007-02-02 12:30:00,52.62,52.62,52.52,52.55,25000.0,51.262,51.262,51.1645,51.1938,25000.0
2007-02-02 12:35:00,52.56,52.74,52.53,52.6,63900.0,51.2035,51.3789,51.1743,51.2425,63900.0
2007-02-02 12:40:00,52.6,52.61,52.55,52.55,22800.0,51.2425,51.2522,51.1938,51.1938,22800.0
2007-02-02 12:45:00,52.55,52.55,52.44,52.46,67500.0,51.1938,51.1938,51.0866,51.1061,67500.0
2007-02-02 12:50:00,52.44,52.53,52.44,52.47,302700.0,51.0866,51.1743,51.0866,51.1158,302700.0
2007-02-02 12:55:00,52.49,52.5,52.47,52.49,44700.0,51.1353,51.1451,51.1158,51.1353,44700.0
2007-02-02 13:00:00,52.49,52.5,52.35,52.36,84200.0,51.1353,51.1451,50.9989,51.0087,84200.0
2007-02-02 13:05:00,52.35,52.5,52.35,52.48,50400.0,50.9989,51.1451,50.9989,51.1256,50400.0
2007-02-02 13:10:00,52.48,52.49,52.44,52.46,95900.0,51.1256,51.1353,51.0866,51.1061,95900.0
2007-02-02 13:15:00,52.47,52.47,52.36,52.36,63300.0,51.1158,51.1158,51.0087,51.0087,63300.0
2007-02-02 13:20:00,52.43,52.43,52.35,52.39,91400.0,51.0769,51.0769,50.9989,51.0379,91400.0
2007-02-02 13:25:00,52.39,52.4,52.3,52.31,49500.0,51.0379,51.0476,50.9502,50.96,49500.0
2007-02-02 13:30:00,52.3,52.35,52.14,52.14,78700.0,50.9502,50.9989,50.7944,50.7944,78700.0
2007-02-02 13:35:00,52.14,52.14,51.97,52.02,257800.0,50.7944,50.7944,50.6287,50.6774,257800.0
2007-02-02 13:40:00,52.01,52.07,51.9,51.9,127000.0,50.6677,50.7262,50.5605,50.5605,127000.0
2007-02-02 13:45:00,51.9,52.0,51.85,51.93,123900.0,50.5605,50.658,50.5118,50.5898,123900.0
2007-02-02 13:50:00,51.93,52.0,51.82,52.0,59700.0,50.5898,50.658,50.4826,50.658,59700.0
2007-02-02 13:55:00,51.99,52.13,51.99,52.02,100700.0,50.6482,50.7846,50.6482,50.6774,100700.0
2007-02-02 14:00:00,52.02,52.04,51.9,51.97,33300.0,50.6774,50.6969,50.5605,50.6287,33300.0
2007-02-02 14:05:00,51.98,52.27,51.97,52.16,188400.0,50.6385,50.921,50.6287,50.8138,188400.0
2007-02-02 14:10:00,52.15,52.27,52.05,52.24,74600.0,50.8041,50.921,50.7067,50.8918,74600.0
2007-02-02 14:15:00,52.24,52.25,52.15,52.15,32100.0,50.8918,50.9015,50.8041,50.8041,32100.0
2007-02-02 14:20:00,52.16,52.16,51.83,51.95,83900.0,50.8138,50.8138,50.4924,50.6093,83900.0
2007-02-02 14:25:00,51.96,51.96,51.8,51.94,66300.0,50.619,50.619,50.4631,50.5995,66300.0
2007-02-02 14:30:00,51.95,51.98,51.8,51.81,49800.0,50.6093,50.6385,50.4631,50.4729,49800.0
2007-02-02 14:35:00,51.81,51.91,51.62,51.7,115100.0,50.4729,50.5703,50.2878,50.3657,115100.0
2007-02-02 14:40:00,51.68,51.7,51.17,51.18,225700.0,50.3462,50.3657,49.8494,49.8591,225700.0
2007-02-02 14:45:00,51.18,51.43,51.07,51.4,238200.0,49.8591,50.1027,49.752,50.0735,238200.0
2007-02-02 14:50:00,51.41,51.56,51.3,51.45,136300.0,50.0832,50.2293,49.976,50.1222,136300.0
2007-02-02 14:55:00,51.44,51.44,51.2,51.3,114100.0,50.1124,50.1124,49.8786,49.976,114100.0
2007-02-02 15:00:00,51.31,51.44,51.23,51.43,127600.0,49.9858,50.1124,49.9078,50.1027,127600.0
2007-02-02 15:05:00,51.43,51.43,51.25,51.25,83300.0,50.1027,50.1027,49.9273,49.9273,83300.0
2007-02-02 15:10:00,51.25,51.25,51.04,51.18,180100.0,49.9273,49.9273,49.7227,49.8591,180100.0
2007-02-02 15:15:00,51.18,51.19,50.94,51.03,489600.0,49.8591,49.8689,49.6253,49.713,489600.0
2007-02-02 15:20:00,51.04,51.08,51.02,51.03,857600.0,49.7227,49.7617,49.7033,49.713,857600.0
2007-02-02 15:25:00,51.04,51.2,50.92,50.97,275100.0,49.7227,49.8786,49.6058,49.6545,275100.0
2007-02-02 15:30:00,50.95,51.17,50.93,51.07,205700.0,49.6351,49.8494,49.6156,49.752,205700.0
2007-02-02 15:35:00,51.06,51.17,51.04,51.16,182400.0,49.7422,49.8494,49.7227,49.8396,182400.0
2007-02-02 15:40:00,51.16,51.22,51.0,51.05,201900.0,49.8396,49.8981,49.6838,49.7325,201900.0
2007-02-02 15:45:00,51.06,51.1,51.01,51.03,165200.0,49.7422,49.7812,49.6935,49.713,165200.0
2007-02-02 15:50:00,51.04,51.07,50.85,51.06,262900.0,49.7227,49.752,49.5376,49.7422,262900.0
2007-02-02 15:55:00,51.06,51.13,50.99,51.07,327600.0,49.7422,49.8104,49.674,49.752,327600.0
2007-02-05 09:30:00,50.49,50.54,50.34,50.45,269400.0,49.1869,49.2356,49.0408,49.148,269400.0
2007-02-05 09:35:00,50.45,50.45,50.25,50.34,111300.0,49.148,49.148,48.9531,49.0408,111300.0
2007-02-05 09:40:00,50.34,50.39,50.16,50.23,106100.0,49.0408,49.0895,48.8655,48.9336,106100.0
2007-02-05 09:45:00,50.28,50.46,50.01,50.36,127700.0,48.9824,49.1577,48.7193,49.0603,127700.0
2007-02-05 09:50:00,50.34,50.43,50.3,50.34,25800.0,49.0408,49.1285,49.0018,49.0408,25800.0
2007-02-05 09:55:00,50.32,50.43,50.15,50.42,111200.0,49.0213,49.1285,48.8557,49.1187,111200.0
2007-02-05 10:00:00,50.42,50.48,50.21,50.27,110900.0,49.1187,49.1772,48.9142,48.9726,110900.0
2007-02-05 10:05:00,50.29,50.36,50.08,50.18,75700.0,48.9921,49.0603,48.7875,48.8849,75700.0
2007-02-05 10:10:00,50.17,50.17,49.8,49.81,178100.0,48.8752,48.8752,48.5147,48.5245,178100.0
2007-02-05 10:15:00,49.81,49.87,49.63,49.76,161300.0,48.5245,48.5829,48.3491,48.4758,161300.0
2007-02-05 10:20:00,49.76,49.79,49.61,49.73,132100.0,48.4758,48.505,48.3296,48.4466,132100.0
2007-02-05 10:25:00,49.75,49.92,49.7,49.9,141600.0,48.466,48.6316,48.4173,48.6122,141600.0
2007-02-05 10:30:00,49.9,49.94,49.76,49.9,95200.0,48.6122,48.6511,48.4758,48.6122,95200.0
2007-02-05 10:35:00,49.9,49.92,49.77,49.89,77200.0,48.6122,48.6316,48.4855,48.6024,77200.0
2007-02-05 10:40:00,49.84,49.9,49.76,49.83,62800.0,48.5537,48.6122,48.4758,48.544,62800.0
2007-02-05 10:45:00,49.83,49.84,49.75,49.82,40900.0,48.544,48.5537,48.466,48.5342,40900.0
2007-02-05 10:50:00,49.82,49.85,49.8,49.81,65500.0,48.5342,48.5635,48.5147,48.5245,65500.0
2007-02-05 10:55:00,49.81,49.88,49.77,49.84,53100.0,48.5245,48.5927,48.4855,48.5537,53100.0
2007-02-05 11:00:00,49.84,49.85,49.78,49.81,44900.0,48.5537,48.5635,48.4953,48.5245,44900.0
2007-02-05 11:05:00,49.8,49.86,49.79,49.85,42700.0,48.5147,48.5732,48.505,48.5635,42700.0
2007-02-05 11:10:00,49.84,49.91,49.79,49.87,96600.0,48.5537,48.6219,48.505,48.5829,96600.0
2007-02-05 11:15:00,49.88,49.99,49.82,49.97,63300.0,48.5927,48.6998,48.5342,48.6804,63300.0
2007-02-05 11:20:00,49.96,49.96,49.84,49.93,48400.0,48.6706,48.6706,48.5537,48.6414,48400.0
2007-02-05 11:25:00,49.93,50.17,49.89,50.15,59000.0,48.6414,48.8752,48.6024,48.8557,59000.0
2007-02-05 11:30:00,50.15,50.18,49.95,50.04,66800.0,48.8557,48.8849,48.6609,48.7486,66800.0
2007-02-05 11:35:00,50.04,50.15,50.0,50.08,27500.0,48.7486,48.8557,48.7096,48.7875,27500.0
2007-02-05 11:40:00,50.09,50.2,50.07,50.2,42700.0,48.7973,48.9044,48.7778,48.9044,42700.0
2007-02-05 11:45:00,50.19,50.19,50.09,50.17,26500.0,48.8947,48.8947,48.7973,48.8752,26500.0
2007-02-05 11:50:00,50.17,50.2,50.11,50.18,26100.0,48.8752,48.9044,48.8167,48.8849,26100.0
2007-02-05 11:55:00,50.19,50.3,50.16,50.25,30000.0,48.8947,49.0018,48.8655,48.9531,30000.0
2007-02-05 12:00:00,50.25,50.27,50.16,50.16,27400.0,48.9531,48.9726,48.8655,48.8655,27400.0
2007-02-05 12:05:00,50.16,50.16,50.02,50.02,31200.0,48.8655,48.8655,48.7291,48.7291,31200.0
2007-02-05 12:10:00,50.02,50.03,49.92,49.95,26100.0,48.7291,48.7388,48.6316,48.6609,26100.0
2007-02-05 12:15:00,49.95,49.95,49.88,49.89,45400.0,48.6609,48.6609,48.5927,48.6024,45400.0
2007-02-05 12:20:00,49.88,49.94,49.87,49.92,29200.0,48.5927,48.6511,48.5829,48.6316,29200.0
2007-02-05 12:25:00,49.92,49.96,49.89,49.94,30500.0,48.6316,48.6706,48.6024,48.6511,30500.0
2007-02-05 12:30:00,49.93,49.99,49.93,49.99,30200.0,48.6414,48.6998,48.6414,48.6998,30200.0
2007-02-05 12:35:00,50.0,50.04,49.96,49.98,34200.0,48.7096,48.7486,48.6706,48.6901,34200.0
2007-02-05 12:40:00,49.97,50.02,49.91,50.02,39200.0,48.6804,48.7291,48.6219,48.7291,39200.0
2007-02-05 12:45:00,50.01,50.08,49.98,49.98,35900.0,48.7193,48.7875,48.6901,48.6901,35900.0
2007-02-05 12:50:00,49.98,50.06,49.98,50.04,27100.0,48.6901,48.768,48.6901,48.7486,27100.0
2007-02-05 12:55:00,50.04,50.07,50.02,50.07,12200.0,48.7486,48.7778,48.7291,48.7778,12200.0
2007-02-05 13:00:00,50.07,50.18,50.06,50.18,40600.0,48.7778,48.8849,48.768,48.8849,40600.0
2007-02-05 13:05:00,50.17,50.2,50.11,50.12,44300.0,48.8752,48.9044,48.8167,48.8265,44300.0
2007-02-05 13:10:00,50.13,50.18,50.11,50.12,17600.0,48.8362,48.8849,48.8167,48.8265,17600.0
2007-02-05 13:15:00,50.11,50.11,50.02,50.04,20900.0,48.8167,48.8167,48.7291,48.7486,20900.0
2007-02-05 13:20:00,50.01,50.03,49.99,50.02,15700.0,48.7193,48.7388,48.6998,48.7291,15700.0
2007-02-05 13:25:00,50.01,50.03,49.99,50.0,27700.0,48.7193,48.7388,48.6998,48.7096,27700.0
2007-02-05 13:30:00,49.99,50.06,49.99,50.06,17700.0,48.6998,48.768,48.6998,48.768,17700.0
2007-02-05 13:35:00,50.05,50.06,50.0,50.06,19800.0,48.7583,48.768,48.7096,48.768,19800.0
2007-02-05 13:40:00,50.07,50.09,50.06,50.08,21900.0,48.7778,48.7973,48.768,48.7875,21900.0
2007-02-05 13:45:00,50.08,50.12,50.02,50.08,31600.0,48.7875,48.8265,48.7291,48.7875,31600.0
2007-02-05 13:50:00,50.08,50.15,50.08,50.1,14800.0,48.7875,48.8557,48.7875,48.807,14800.0
2007-02-05 13:55:00,50.09,50.1,50.03,50.04,26100.0,48.7973,48.807,48.7388,48.7486,26100.0
2007-02-05 14:00:00,50.04,50.11,49.99,50.08,50900.0,48.7486,48.8167,48.6998,48.7875,50900.0
2007-02-05 14:05:00,50.08,50.08,50.03,50.05,161300.0,48.7875,48.7875,48.7388,48.7583,161300.0
2007-02-05 14:10:00,50.05,50.11,50.04,50.1,194600.0,48.7583,48.8167,48.7486,48.807,194600.0
2007-02-05 14:15:00,50.1,50.17,50.05,50.15,137600.0,48.807,48.8752,48.7583,48.8557,137600.0
2007-02-05 14:20:00,50.16,50.27,50.06,50.11,92800.0,48.8655,48.9726,48.768,48.8167,92800.0
2007-02-05 14:25:00,50.12,50.17,50.06,50.12,27300.0,48.8265,48.8752,48.768,48.8265,27300.0
2007-02-05 14:30:00,50.1,50.11,49.99,50.0,31200.0,48.807,48.8167,48.6998,48.7096,31200.0
2007-02-05 14:35:00,50.0,50.06,50.0,50.05,20700.0,48.7096,48.768,48.7096,48.7583,20700.0
2007-02-05 14:40:00,50.05,50.12,49.99,50.01,24600.0,48.7583,48.8265,48.6998,48.7193,24600.0
2007-02-05 14:45:00,50.01,50.03,49.99,50.03,19500.0,48.7193,48.7388,48.6998,48.7388,19500.0
2007-02-05 14:50:00,50.03,50.04,49.99,50.02,23500.0,48.7388,48.7486,48.6998,48.7291,23500.0
2007-02-05 14:55:00,50.02,50.1,50.02,50.03,36000.0,48.7291,48.807,48.7291,48.7388,36000.0
2007-02-05 15:00:00,50.03,50.09,50.01,50.06,34400.0,48.7388,48.7973,48.7193,48.768,34400.0
2007-02-05 15:05:00,50.04,50.06,50.02,50.05,26100.0,48.7486,48.768,48.7291,48.7583,26100.0
2007-02-05 15:10:00,50.02,50.06,50.01,50.03,32600.0,48.7291,48.768,48.7193,48.7388,32600.0
2007-02-05 15:15:00,50.03,50.05,49.95,50.05,63300.0,48.7388,48.7583,48.6609,48.7583,63300.0
2007-02-05 15:20:00,50.06,50.09,49.98,50.0,32300.0,48.768,48.7973,48.6901,48.7096,32300.0
2007-02-05 15:25:00,50.01,50.02,49.98,49.99,23600.0,48.7193,48.7291,48.6901,48.6998,23600.0
2007-02-05 15:30:00,50.01,50.13,50.01,50.09,34900.0,48.7193,48.8362,48.7193,48.7973,34900.0
2007-02-05 15:35:00,50.08,50.15,50.06,50.14,59000.0,48.7875,48.8557,48.768,48.846,59000.0
2007-02-05 15:40:00,50.14,50.16,50.04,50.12,57800.0,48.846,48.8655,48.7486,48.8265,57800.0
2007-02-05 15:45:00,50.12,50.14,49.98,50.1,53500.0,48.8265,48.846,48.6901,48.807,53500.0
2007-02-05 15:50:00,50.1,50.1,49.99,50.07,49400.0,48.807,48.807,48.6998,48.7778,49400.0
2007-02-05 15:55:00,50.07,50.08,49.99,50.03,92200.0,48.7778,48.7875,48.6998,48.7388,92200.0
2007-02-06 09:30:00,49.96,50.11,49.86,50.09,133300.0,48.6706,48.8167,48.5732,48.7973,133300.0
2007-02-06 09:35:00,50.1,50.2,49.97,50.03,46300.0,48.807,48.9044,48.6804,48.7388,46300.0
2007-02-06 09:40:00,50.03,50.15,49.98,50.03,31200.0,48.7388,48.8557,48.6901,48.7388,31200.0
2007-02-06 09:45:00,50.03,50.15,50.0,50.02,70000.0,48.7388,48.8557,48.7096,48.7291,70000.0
2007-02-06 09:50:00,50.01,50.07,49.97,50.03,146700.0,48.7193,48.7778,48.6804,48.7388,146700.0
2007-02-06 09:55:00,50.02,50.03,49.98,50.0,71000.0,48.7291,48.7388,48.6901,48.7096,71000.0
2007-02-06 10:00:00,50.0,50.01,49.88,49.88,117300.0,48.7096,48.7193,48.5927,48.5927,117300.0
2007-02-06 10:05:00,49.87,49.88,49.63,49.67,85500.0,48.5829,48.5927,48.3491,48.3881,85500.0
2007-02-06 10:10:00,49.65,49.68,49.47,49.62,65600.0,48.3686,48.3978,48.1933,48.3394,65600.0
2007-02-06 10:15:00,49.63,49.63,49.49,49.49,81100.0,48.3491,48.3491,48.2127,48.2127,81100.0
2007-02-06 10:20:00,49.49,49.6,49.46,49.55,99800.0,48.2127,48.3199,48.1835,48.2712,99800.0
2007-02-06 10:25:00,49.55,49.55,49.42,49.5,91700.0,48.2712,48.2712,48.1446,48.2225,91700.0
2007-02-06 10:30:00,49.49,49.64,49.49,49.61,34100.0,48.2127,48.3589,48.2127,48.3296,34100.0
2007-02-06 10:35:00,49.6,49.61,49.57,49.6,49300.0,48.3199,48.3296,48.2907,48.3199,49300.0
2007-02-06 10:40:00,49.6,49.64,49.45,49.47,40300.0,48.3199,48.3589,48.1738,48.1933,40300.0
2007-02-06 10:45:00,49.45,49.52,49.38,49.5,36400.0,48.1738,48.242,48.1056,48.2225,36400.0
2007-02-06 10:50:00,49.51,49.59,49.4,49.4,38200.0,48.2322,48.3102,48.1251,48.1251,38200.0
2007-02-06 10:55:00,49.38,49.4,49.3,49.31,91800.0,48.1056,48.1251,48.0276,48.0374,91800.0
2007-02-06 11:00:00,49.32,49.41,49.22,49.37,65500.0,48.0471,48.1348,47.9497,48.0958,65500.0
2007-02-06 11:05:00,49.37,49.42,49.35,49.37,33400.0,48.0958,48.1446,48.0764,48.0958,33400.0
2007-02-06 11:10:00,49.37,49.4,49.33,49.38,22700.0,48.0958,48.1251,48.0569,48.1056,22700.0
2007-02-06 11:15:00,49.38,49.38,49.25,49.26,18400.0,48.1056,48.1056,47.9789,47.9887,18400.0
2007-02-06 11:20:00,49.26,49.31,49.23,49.3,34700.0,47.9887,48.0374,47.9595,48.0276,34700.0
2007-02-06 11:25:00,49.3,49.3,49.22,49.22,43800.0,48.0276,48.0276,47.9497,47.9497,43800.0
2007-02-06 11:30:00,49.22,49.28,49.21,49.28,40100.0,47.9497,48.0082,47.94,48.0082,40100.0
2007-02-06 11:35:00,49.3,49.32,49.28,49.3,31300.0,48.0276,48.0471,48.0082,48.0276,31300.0
2007-02-06 11:40:00,49.31,49.35,49.25,49.25,51400.0,48.0374,48.0764,47.9789,47.9789,51400.0
2007-02-06 11:45:00,49.25,49.3,49.14,49.23,79800.0,47.9789,48.0276,47.8718,47.9595,79800.0
2007-02-06 11:50:00,49.22,49.32,49.21,49.25,20400.0,47.9497,48.0471,47.94,47.9789,20400.0
2007-02-06 11:55:00,49.25,49.33,49.2,49.2,32900.0,47.9789,48.0569,47.9302,47.9302,32900.0
2007-02-06 12:00:00,49.19,49.31,49.17,49.27,23200.0,47.9205,48.0374,47.901,47.9984,23200.0
2007-02-06 12:05:00,49.28,49.37,49.27,49.37,30500.0,48.0082,48.0958,47.9984,48.0958,30500.0
2007-02-06 12:10:00,49.38,49.5,49.34,49.49,24500.0,48.1056,48.2225,48.0666,48.2127,24500.0
2007-02-06 12:15:00,49.5,49.54,49.46,49.46,24500.0,48.2225,48.2615,48.1835,48.1835,24500.0
2007-02-06 12:20:00,49.45,49.49,49.43,49.47,16000.0,48.1738,48.2127,48.1543,48.1933,16000.0
2007-02-06 12:25:00,49.45,49.54,49.45,49.53,20800.0,48.1738,48.2615,48.1738,48.2517,20800.0
2007-02-06 12:30:00,49.53,49.53,49.4,49.43,22900.0,48.2517,48.2517,48.1251,48.1543,22900.0
2007-02-06 12:35:00,49.42,49.44,49.39,49.43,13000.0,48.1446,48.164,48.1153,48.1543,13000.0
2007-02-06 12:40:00,49.43,49.44,49.37,49.37,17800.0,48.1543,48.164,48.0958,48.0958,17800.0
2007-02-06 12:45:00,49.37,49.38,49.35,49.35,42300.0,48.0958,48.1056,48.0764,48.0764,42300.0
2007-02-06 12:50:00,49.35,49.36,49.32,49.35,24000.0,48.0764,48.0861,48.0471,48.0764,24000.0
2007-02-06 12:55:00,49.35,49.4,49.34,49.38,11900.0,48.0764,48.1251,48.0666,48.1056,11900.0
2007-02-06 13:00:00,49.39,49.54,49.38,49.5,30500.0,48.1153,48.2615,48.1056,48.2225,30500.0
2007-02-06 13:05:00,49.51,49.64,49.5,49.61,51500.0,48.2322,48.3589,48.2225,48.3296,51500.0
2007-02-06 13:10:00,49.61,49.65,49.55,49.58,74600.0,48.3296,48.3686,48.2712,48.3004,74600.0
2007-02-06 13:15:00,49.57,49.77,49.55,49.72,87800.0,48.2907,48.4855,48.2712,48.4368,87800.0
2007-02-06 13:20:00,49.71,49.75,49.67,49.73,31000.0,48.4271,48.466,48.3881,48.4466,31000.0
2007-02-06 13:25:00,49.73,49.73,49.7,49.72,20800.0,48.4466,48.4466,48.4173,48.4368,20800.0
2007-02-06 13:30:00,49.73,49.83,49.71,49.76,47400.0,48.4466,48.544,48.4271,48.4758,47400.0
2007-02-06 13:35:00,49.72,49.89,49.72,49.89,48900.0,48.4368,48.6024,48.4368,48.6024,48900.0
2007-02-06 13:40:00,49.88,49.88,49.75,49.76,27500.0,48.5927,48.5927,48.466,48.4758,27500.0
2007-02-06 13:45:00,49.75,49.78,49.75,49.78,13900.0,48.466,48.4953,48.466,48.4953,13900.0
2007-02-06 13:50:00,49.78,49.8,49.75,49.75,30200.0,48.4953,48.5147,48.466,48.466,30200.0
2007-02-06 13:55:00,49.74,49.76,49.7,49.71,13600.0,48.4563,48.4758,48.4173,48.4271,13600.0
2007-02-06 14:00:00,49.7,49.75,49.69,49.74,41400.0,48.4173,48.466,48.4076,48.4563,41400.0
2007-02-06 14:05:00,49.74,49.75,49.63,49.63,51200.0,48.4563,48.466,48.3491,48.3491,51200.0
2007-02-06 14:10:00,49.64,49.77,49.63,49.75,23300.0,48.3589,48.4855,48.3491,48.466,23300.0
2007-02-06 14:15:00,49.75,49.81,49.74,49.77,23400.0,48.466,48.5245,48.4563,48.4855,23400.0
2007-02-06 14:20:00,49.76,49.77,49.71,49.77,66400.0,48.4758,48.4855,48.4271,48.4855,66400.0
2007-02-06 14:25:00,49.76,49.84,49.74,49.84,31100.0,48.4758,48.5537,48.4563,48.5537,31100.0
2007-02-06 14:30:00,49.84,49.9,49.83,49.87,49100.0,48.5537,48.6122,48.544,48.5829,49100.0
2007-02-06 14:35:00,49.88,49.92,49.81,49.84,36100.0,48.5927,48.6316,48.5245,48.5537,36100.0
2007-02-06 14:40:00,49.85,49.87,49.8,49.82,35000.0,48.5635,48.5829,48.5147,48.5342,35000.0
2007-02-06 14:45:00,49.82,49.93,49.82,49.92,23900.0,48.5342,48.6414,48.5342,48.6316,23900.0
2007-02-06 14:50:00,49.92,49.93,49.88,49.9,17400.0,48.6316,48.6414,48.5927,48.6122,17400.0
2007-02-06 14:55:00,49.91,50.03,49.9,50.03,61900.0,48.6219,48.7388,48.6122,48.7388,61900.0
2007-02-06 15:00:00,50.01,50.21,50.01,50.16,79700.0,48.7193,48.9142,48.7193,48.8655,79700.0
2007-02-06 15:05:00,50.17,50.21,50.17,50.17,37900.0,48.8752,48.9142,48.8752,48.8752,37900.0
2007-02-06 15:10:00,50.17,50.17,50.09,50.09,26100.0,48.8752,48.8752,48.7973,48.7973,26100.0
2007-02-06 15:15:00,50.1,50.16,50.09,50.16,40200.0,48.807,48.8655,48.7973,48.8655,40200.0
2007-02-06 15:20:00,50.15,50.16,50.13,50.15,19200.0,48.8557,48.8655,48.8362,48.8557,19200.0
2007-02-06 15:25:00,50.14,50.16,50.12,50.13,27700.0,48.846,48.8655,48.8265,48.8362,27700.0
2007-02-06 15:30:00,50.12,50.13,50.04,50.05,69200.0,48.8265,48.8362,48.7486,48.7583,69200.0
2007-02-06 15:35:00,50.06,50.06,50.0,50.04,38600.0,48.768,48.768,48.7096,48.7486,38600.0
2007-02-06 15:40:00,50.04,50.06,50.0,50.05,46900.0,48.7486,48.768,48.7096,48.7583,46900.0
2007-02-06 15:45:00,50.05,50.05,50.0,50.03,36400.0,48.7583,48.7583,48.7096,48.7388,36400.0
2007-02-06 15:50:00,50.04,50.1,50.04,50.07,51800.0,48.7486,48.807,48.7486,48.7778,51800.0
2007-02-06 15:55:00,50.07,50.1,50.05,50.1,58100.0,48.7778,48.807,48.7583,48.807,58100.0
2007-02-07 09:30:00,50.25,50.3,50.11,50.19,54300.0,48.9531,49.0018,48.8167,48.8947,54300.0
2007-02-07 09:35:00,50.17,50.17,49.92,49.97,49500.0,48.8752,48.8752,48.6316,48.6804,49500.0
2007-02-07 09:40:00,49.94,50.16,49.92,50.05,32300.0,48.6511,48.8655,48.6316,48.7583,32300.0
2007-02-07 09:45:00,50.04,50.04,49.9,49.99,35900.0,48.7486,48.7486,48.6122,48.6998,35900.0
2007-02-07 09:50:00,49.97,50.07,49.92,49.99,41000.0,48.6804,48.7778,48.6316,48.6998,41000.0
2007-02-07 09:55:00,49.99,50.1,49.94,50.07,30300.0,48.6998,48.807,48.6511,48.7778,30300.0
2007-02-07 10:00:00,50.06,50.15,49.92,50.11,40500.0,48.768,48.8557,48.6316,48.8167,40500.0
2007-02-07 10:05:00,50.11,50.11,49.86,49.95,26300.0,48.8167,48.8167,48.5732,48.6609,26300.0
2007-02-07 10:10:00,49.95,50.09,49.9,50.09,25400.0,48.6609,48.7973,48.6122,48.7973,25400.0
2007-02-07 10:15:00,50.09,50.15,49.98,50.12,36600.0,48.7973,48.8557,48.6901,48.8265,36600.0
2007-02-07 10:20:00,50.11,50.17,50.06,50.12,24300.0,48.8167,48.8752,48.768,48.8265,24300.0
2007-02-07 10:25:00,50.12,50.24,50.1,50.13,24300.0,48.8265,48.9434,48.807,48.8362,24300.0
2007-02-07 10:30:00,50.13,50.21,50.09,50.2,25400.0,48.8362,48.9142,48.7973,48.9044,25400.0
2007-02-07 10:35:00,50.2,50.5,50.2,50.5,102300.0,48.9044,49.1967,48.9044,49.1967,102300.0
2007-02-07 10:40:00,50.51,50.6,50.46,50.55,81300.0,49.2064,49.2941,49.1577,49.2454,81300.0
2007-02-07 10:45:00,50.55,50.58,50.52,50.57,62300.0,49.2454,49.2746,49.2162,49.2649,62300.0
2007-02-07 10:50:00,50.57,50.64,50.46,50.46,25600.0,49.2649,49.3331,49.1577,49.1577,25600.0
2007-02-07 10:55:00,50.46,50.62,50.44,50.62,25800.0,49.1577,49.3136,49.1382,49.3136,25800.0
2007-02-07 11:00:00,50.62,50.64,50.51,50.58,29800.0,49.3136,49.3331,49.2064,49.2746,29800.0
2007-02-07 11:05:00,50.59,50.74,50.57,50.63,34500.0,49.2844,49.4305,49.2649,49.3233,34500.0
2007-02-07 11:10:00,50.63,50.64,50.59,50.62,46000.0,49.3233,49.3331,49.2844,49.3136,46000.0
2007-02-07 11:15:00,50.61,50.72,50.6,50.67,45300.0,49.3038,49.411,49.2941,49.3623,45300.0
2007-02-07 11:20:00,50.65,50.71,50.63,50.64,32700.0,49.3428,49.4013,49.3233,49.3331,32700.0
2007-02-07 11:25:00,50.63,50.69,50.6,50.6,86100.0,49.3233,49.3818,49.2941,49.2941,86100.0
2007-02-07 11:30:00,50.6,50.68,50.53,50.63,22300.0,49.2941,49.372,49.2259,49.3233,22300.0
2007-02-07 11:35:00,50.63,50.66,50.61,50.62,15200.0,49.3233,49.3525,49.3038,49.3136,15200.0
2007-02-07 11:40:00,50.62,50.69,50.61,50.62,18300.0,49.3136,49.3818,49.3038,49.3136,18300.0
2007-02-07 11:45:00,50.61,50.67,50.6,50.62,16000.0,49.3038,49.3623,49.2941,49.3136,16000.0
2007-02-07 11:50:00,50.62,50.65,50.61,50.61,16700.0,49.3136,49.3428,49.3038,49.3038,16700.0
2007-02-07 11:55:00,50.61,50.66,50.61,50.64,17600.0,49.3038,49.3525,49.3038,49.3331,17600.0
2007-02-07 12:00:00,50.63,50.64,50.58,50.63,16900.0,49.3233,49.3331,49.2746,49.3233,16900.0
2007-02-07 12:05:00,50.63,50.79,50.63,50.77,30400.0,49.3233,49.4792,49.3233,49.4597,30400.0
2007-02-07 12:10:00,50.77,50.81,50.71,50.78,46300.0,49.4597,49.4987,49.4013,49.4695,46300.0
2007-02-07 12:15:00,50.78,50.78,50.65,50.65,9800.0,49.4695,49.4695,49.3428,49.3428,9800.0
2007-02-07 12:20:00,50.63,50.69,50.62,50.67,13700.0,49.3233,49.3818,49.3136,49.3623,13700.0
2007-02-07 12:25:00,50.67,50.67,50.59,50.61,16900.0,49.3623,49.3623,49.2844,49.3038,16900.0
2007-02-07 12:30:00,50.59,50.6,50.55,50.58,12200.0,49.2844,49.2941,49.2454,49.2746,12200.0
2007-02-07 12:35:00,50.56,50.6,50.48,50.49,41200.0,49.2551,49.2941,49.1772,49.1869,41200.0
2007-02-07 12:40:00,50.48,50.54,50.45,50.47,54700.0,49.1772,49.2356,49.148,49.1675,54700.0
2007-02-07 12:45:00,50.48,50.52,50.46,50.48,14500.0,49.1772,49.2162,49.1577,49.1772,14500.0
2007-02-07 12:50:00,50.49,50.64,50.49,50.61,14300.0,49.1869,49.3331,49.1869,49.3038,14300.0
2007-02-07 12:55:00,50.6,50.6,50.47,50.59,14000.0,49.2941,49.2941,49.1675,49.2844,14000.0
2007-02-07 13:00:00,50.58,50.67,50.58,50.64,12300.0,49.2746,49.3623,49.2746,49.3331,12300.0
2007-02-07 13:05:00,50.64,50.67,50.64,50.66,8300.0,49.3331,49.3623,49.3331,49.3525,8300.0
2007-02-07 13:10:00,50.65,50.65,50.59,50.6,28900.0,49.3428,49.3428,49.2844,49.2941,28900.0
2007-02-07 13:15:00,50.61,50.61,50.55,50.6,14800.0,49.3038,49.3038,49.2454,49.2941,14800.0
2007-02-07 13:20:00,50.6,50.61,50.58,50.6,9900.0,49.2941,49.3038,49.2746,49.2941,9900.0
2007-02-07 13:25:00,50.6,50.6,50.57,50.58,10000.0,49.2941,49.2941,49.2649,49.2746,10000.0
2007-02-07 13:30:00,50.58,50.58,50.51,50.51,20500.0,49.2746,49.2746,49.2064,49.2064,20500.0
2007-02-07 13:35:00,50.51,50.52,50.42,50.43,22300.0,49.2064,49.2162,49.1187,49.1285,22300.0
2007-02-07 13:40:00,50.44,50.44,50.19,50.21,45400.0,49.1382,49.1382,48.8947,48.9142,45400.0
2007-02-07 13:45:00,50.21,50.21,50.1,50.11,67600.0,48.9142,48.9142,48.807,48.8167,67600.0
2007-02-07 13:50:00,50.11,50.15,50.09,50.1,36800.0,48.8167,48.8557,48.7973,48.807,36800.0
2007-02-07 13:55:00,50.1,50.1,50.0,50.0,31600.0,48.807,48.807,48.7096,48.7096,31600.0
2007-02-07 14:00:00,50.0,50.01,49.98,50.0,35700.0,48.7096,48.7193,48.6901,48.7096,35700.0
2007-02-07 14:05:00,50.0,50.01,49.9,49.94,42100.0,48.7096,48.7193,48.6122,48.6511,42100.0
2007-02-07 14:10:00,49.93,49.96,49.9,49.94,51800.0,48.6414,48.6706,48.6122,48.6511,51800.0
2007-02-07 14:15:00,49.93,49.96,49.9,49.96,33600.0,48.6414,48.6706,48.6122,48.6706,33600.0
2007-02-07 14:20:00,49.96,49.96,49.86,49.89,25700.0,48.6706,48.6706,48.5732,48.6024,25700.0
2007-02-07 14:25:00,49.89,49.93,49.86,49.91,36800.0,48.6024,48.6414,48.5732,48.6219,36800.0
2007-02-07 14:30:00,49.92,49.92,49.87,49.88,44100.0,48.6316,48.6316,48.5829,48.5927,44100.0
2007-02-07 14:35:00,49.89,49.89,49.58,49.69,114700.0,48.6024,48.6024,48.3004,48.4076,114700.0
2007-02-07 14:40:00,49.69,49.7,49.51,49.6,68300.0,48.4076,48.4173,48.2322,48.3199,68300.0
2007-02-07 14:45:00,49.59,49.64,49.5,49.61,56800.0,48.3102,48.3589,48.2225,48.3296,56800.0
2007-02-07 14:50:00,49.61,49.64,49.59,49.6,51200.0,48.3296,48.3589,48.3102,48.3199,51200.0
2007-02-07 14:55:00,49.59,49.7,49.59,49.7,45000.0,48.3102,48.4173,48.3102,48.4173,45000.0
2007-02-07 15:00:00,49.7,49.73,49.69,49.72,42400.0,48.4173,48.4466,48.4076,48.4368,42400.0
2007-02-07 15:05:00,49.73,49.78,49.71,49.75,39700.0,48.4466,48.4953,48.4271,48.466,39700.0
2007-02-07 15:10:00,49.76,49.84,49.76,49.83,33400.0,48.4758,48.5537,48.4758,48.544,33400.0
2007-02-07 15:15:00,49.83,49.9,49.76,49.78,71000.0,48.544,48.6122,48.4758,48.4953,71000.0
2007-02-07 15:20:00,49.79,49.86,49.77,49.86,24200.0,48.505,48.5732,48.4855,48.5732,24200.0
2007-02-07 15:25:00,49.86,49.97,49.86,49.95,52100.0,48.5732,48.6804,48.5732,48.6609,52100.0
2007-02-07 15:30:00,49.94,49.95,49.9,49.95,36800.0,48.6511,48.6609,48.6122,48.6609,36800.0
2007-02-07 15:35:00,49.94,49.94,49.89,49.92,58900.0,48.6511,48.6511,48.6024,48.6316,58900.0
2007-02-07 15:40:00,49.92,50.04,49.92,50.04,68200.0,48.6316,48.7486,48.6316,48.7486,68200.0
2007-02-07 15:45:00,50.04,50.05,50.03,50.04,40600.0,48.7486,48.7583,48.7388,48.7486,40600.0
2007-02-07 15:50:00,50.04,50.05,50.03,50.05,44900.0,48.7486,48.7583,48.7388,48.7583,44900.0
2007-02-07 15:55:00,50.05,50.12,50.05,50.11,93900.0,48.7583,48.8265,48.7583,48.8167,93900.0
2007-02-08 09:30:00,50.35,50.51,50.05,50.38,76400.0,49.0505,49.2064,48.7583,49.0798,76400.0
2007-02-08 09:35:00,50.38,50.59,50.38,50.51,29400.0,49.0798,49.2844,49.0798,49.2064,29400.0
2007-02-08 09:40:00,50.51,50.53,50.38,50.4,28400.0,49.2064,49.2259,49.0798,49.0993,28400.0
2007-02-08 09:45:00,50.4,50.41,50.04,50.17,56700.0,49.0993,49.109,48.7486,48.8752,56700.0
2007-02-08 09:50:00,50.17,50.2,50.1,50.1,18800.0,48.8752,48.9044,48.807,48.807,18800.0
2007-02-08 09:55:00,50.11,50.19,50.04,50.18,22100.0,48.8167,48.8947,48.7486,48.8849,22100.0
2007-02-08 10:00:00,50.17,50.5,50.15,50.5,25800.0,48.8752,49.1967,48.8557,49.1967,25800.0
2007-02-08 10:05:00,50.5,50.52,50.46,50.51,33700.0,49.1967,49.2162,49.1577,49.2064,33700.0
2007-02-08 10:10:00,50.44,50.49,50.35,50.35,25500.0,49.1382,49.1869,49.0505,49.0505,25500.0
2007-02-08 10:15:00,50.3,50.34,50.15,50.18,32300.0,49.0018,49.0408,48.8557,48.8849,32300.0
2007-02-08 10:20:00,50.18,50.26,50.13,50.25,31300.0,48.8849,48.9629,48.8362,48.9531,31300.0
2007-02-08 10:25:00,50.26,50.27,50.15,50.26,17700.0,48.9629,48.9726,48.8557,48.9629,17700.0
2007-02-08 10:30:00,50.27,50.48,50.25,50.46,23100.0,48.9726,49.1772,48.9531,49.1577,23100.0
2007-02-08 10:35:00,50.46,50.46,50.4,50.44,21300.0,49.1577,49.1577,49.0993,49.1382,21300.0
2007-02-08 10:40:00,50.44,50.45,50.34,50.35,17600.0,49.1382,49.148,49.0408,49.0505,17600.0
2007-02-08 10:45:00,50.37,50.37,50.22,50.22,11100.0,49.07,49.07,48.9239,48.9239,11100.0
2007-02-08 10:50:00,50.23,50.32,50.22,50.32,19400.0,48.9336,49.0213,48.9239,49.0213,19400.0
2007-02-08 10:55:00,50.33,50.42,50.32,50.41,16600.0,49.0311,49.1187,49.0213,49.109,16600.0
2007-02-08 11:00:00,50.4,50.4,50.23,50.23,14000.0,49.0993,49.0993,48.9336,48.9336,14000.0
2007-02-08 11:05:00,50.23,50.24,50.18,50.19,24800.0,48.9336,48.9434,48.8849,48.8947,24800.0
2007-02-08 11:10:00,50.19,50.2,50.14,50.16,31500.0,48.8947,48.9044,48.846,48.8655,31500.0
2007-02-08 11:15:00,50.16,50.2,50.15,50.15,22800.0,48.8655,48.9044,48.8557,48.8557,22800.0
2007-02-08 11:20:00,50.14,50.2,50.14,50.2,10700.0,48.846,48.9044,48.846,48.9044,10700.0
2007-02-08 11:25:00,50.2,50.24,50.14,50.15,29200.0,48.9044,48.9434,48.846,48.8557,29200.0
2007-02-08 11:30:00,50.17,50.18,50.13,50.15,33600.0,48.8752,48.8849,48.8362,48.8557,33600.0
2007-02-08 11:35:00,50.15,50.18,50.11,50.17,21300.0,48.8557,48.8849,48.8167,48.8752,21300.0
2007-02-08 11:40:00,50.17,50.17,50.1,50.14,25700.0,48.8752,48.8752,48.807,48.846,25700.0
2007-02-08 11:45:00,50.15,50.15,50.0,50.0,48500.0,48.8557,48.8557,48.7096,48.7096,48500.0
2007-02-08 11:50:00,50.01,50.03,49.82,49.84,83000.0,48.7193,48.7388,48.5342,48.5537,83000.0
2007-02-08 11:55:00,49.84,49.92,49.76,49.76,37400.0,48.5537,48.6316,48.4758,48.4758,37400.0
2007-02-08 12:00:00,49.77,49.81,49.7,49.81,40700.0,48.4855,48.5245,48.4173,48.5245,40700.0
2007-02-08 12:05:00,49.82,49.86,49.77,49.86,17900.0,48.5342,48.5732,48.4855,48.5732,17900.0
2007-02-08 12:10:00,49.88,50.01,49.88,49.9,25000.0,48.5927,48.7193,48.5927,48.6122,25000.0
2007-02-08 12:15:00,49.91,49.99,49.91,49.98,34100.0,48.6219,48.6998,48.6219,48.6901,34100.0
2007-02-08 12:20:00,49.99,50.15,49.99,50.14,38900.0,48.6998,48.8557,48.6998,48.846,38900.0
2007-02-08 12:25:00,50.14,50.14,49.99,50.01,21100.0,48.846,48.846,48.6998,48.7193,21100.0
2007-02-08 12:30:00,50.01,50.12,50.01,50.09,29200.0,48.7193,48.8265,48.7193,48.7973,29200.0
2007-02-08 12:35:00,50.09,50.23,50.07,50.15,31600.0,48.7973,48.9336,48.7778,48.8557,31600.0
2007-02-08 12:40:00,50.17,50.2,50.05,50.07,14500.0,48.8752,48.9044,48.7583,48.7778,14500.0
2007-02-08 12:45:00,50.07,50.18,50.05,50.17,25400.0,48.7778,48.8849,48.7583,48.8752,25400.0
2007-02-08 12:50:00,50.17,50.17,50.09,50.09,7200.0,48.8752,48.8752,48.7973,48.7973,7200.0
2007-02-08 12:55:00,50.09,50.09,49.98,49.98,25200.0,48.7973,48.7973,48.6901,48.6901,25200.0
2007-02-08 13:00:00,49.98,50.03,49.98,50.01,20500.0,48.6901,48.7388,48.6901,48.7193,20500.0
2007-02-08 13:05:00,50.01,50.03,50.0,50.01,22600.0,48.7193,48.7388,48.7096,48.7193,22600.0
2007-02-08 13:10:00,50.02,50.04,49.98,50.0,29100.0,48.7291,48.7486,48.6901,48.7096,29100.0
2007-02-08 13:15:00,50.0,50.0,49.86,49.87,43800.0,48.7096,48.7096,48.5732,48.5829,43800.0
2007-02-08 13:20:00,49.87,49.93,49.78,49.8,46100.0,48.5829,48.6414,48.4953,48.5147,46100.0
2007-02-08 13:25:00,49.81,49.92,49.81,49.9,14100.0,48.5245,48.6316,48.5245,48.6122,14100.0
2007-02-08 13:30:00,49.89,49.97,49.87,49.9,11400.0,48.6024,48.6804,48.5829,48.6122,11400.0
2007-02-08 13:35:00,49.9,49.97,49.89,49.97,9900.0,48.6122,48.6804,48.6024,48.6804,9900.0
2007-02-08 13:40:00,49.96,50.0,49.95,50.0,40900.0,48.6706,48.7096,48.6609,48.7096,40900.0
2007-02-08 13:45:00,50.0,50.0,49.93,49.95,9100.0,48.7096,48.7096,48.6414,48.6609,9100.0
2007-02-08 13:50:00,49.96,49.96,49.86,49.87,6400.0,48.6706,48.6706,48.5732,48.5829,6400.0
2007-02-08 13:55:00,49.87,49.94,49.85,49.94,18900.0,48.5829,48.6511,48.5635,48.6511,18900.0
2007-02-08 14:00:00,49.95,49.97,49.95,49.97,5000.0,48.6609,48.6804,48.6609,48.6804,5000.0
2007-02-08 14:05:00,49.97,50.0,49.84,49.84,28300.0,48.6804,48.7096,48.5537,48.5537,28300.0
2007-02-08 14:10:00,49.84,49.93,49.84,49.93,13300.0,48.5537,48.6414,48.5537,48.6414,13300.0
2007-02-08 14:15:00,49.93,49.93,49.79,49.79,20000.0,48.6414,48.6414,48.505,48.505,20000.0
2007-02-08 14:20:00,49.8,49.85,49.79,49.82,19000.0,48.5147,48.5635,48.505,48.5342,19000.0
2007-02-08 14:25:00,49.81,49.94,49.8,49.85,31200.0,48.5245,48.6511,48.5147,48.5635,31200.0
2007-02-08 14:30:00,49.86,49.94,49.84,49.92,33700.0,48.5732,48.6511,48.5537,48.6316,33700.0
2007-02-08 14:35:00,49.9,49.97,49.88,49.88,27100.0,48.6122,48.6804,48.5927,48.5927,27100.0
2007-02-08 14:40:00,49.89,50.0,49.88,50.0,13300.0,48.6024,48.7096,48.5927,48.7096,13300.0
2007-02-08 14:45:00,49.99,49.99,49.92,49.95,8600.0,48.6998,48.6998,48.6316,48.6609,8600.0
2007-02-08 14:50:00,49.97,50.02,49.9,50.01,35200.0,48.6804,48.7291,48.6122,48.7193,35200.0
2007-02-08 14:55:00,50.01,50.15,50.01,50.11,47400.0,48.7193,48.8557,48.7193,48.8167,47400.0
2007-02-08 15:00:00,50.1,50.1,49.97,50.02,56000.0,48.807,48.807,48.6804,48.7291,56000.0
2007-02-08 15:05:00,50.02,50.05,49.97,50.05,25400.0,48.7291,48.7583,48.6804,48.7583,25400.0
2007-02-08 15:10:00,50.05,50.06,50.02,50.04,17400.0,48.7583,48.768,48.7291,48.7486,17400.0
2007-02-08 15:15:00,50.04,50.1,50.03,50.07,27800.0,48.7486,48.807,48.7388,48.7778,27800.0
2007-02-08 15:20:00,50.08,50.08,49.99,50.02,39100.0,48.7875,48.7875,48.6998,48.7291,39100.0
2007-02-08 15:25:00,50.02,50.04,50.02,50.03,39300.0,48.7291,48.7486,48.7291,48.7388,39300.0
2007-02-08 15:30:00,50.03,50.04,50.02,50.02,24400.0,48.7388,48.7486,48.7291,48.7291,24400.0
2007-02-08 15:35:00,50.02,50.03,49.97,49.99,35700.0,48.7291,48.7388,48.6804,48.6998,35700.0
2007-02-08 15:40:00,49.97,49.99,49.91,49.96,18800.0,48.6804,48.6998,48.6219,48.6706,18800.0
2007-02-08 15:45:00,49.98,50.06,49.98,50.03,52500.0,48.6901,48.768,48.6901,48.7388,52500.0
2007-02-08 15:50:00,50.03,50.12,49.97,50.1,47300.0,48.7388,48.8265,48.6804,48.807,47300.0
2007-02-08 15:55:00,50.09,50.1,49.99,50.0,55400.0,48.7973,48.807,48.6998,48.7096,55400.0
2007-02-09 09:30:00,50.25,50.25,49.64,49.84,63600.0,48.9531,48.9531,48.3589,48.5537,63600.0
2007-02-09 09:35:00,49.84,50.0,49.83,49.98,30500.0,48.5537,48.7096,48.544,48.6901,30500.0
2007-02-09 09:40:00,49.96,50.0,49.76,49.93,40200.0,48.6706,48.7096,48.4758,48.6414,40200.0
2007-02-09 09:45:00,49.94,50.0,49.9,49.92,14800.0,48.6511,48.7096,48.6122,48.6316,14800.0
2007-02-09 09:50:00,49.94,50.0,49.85,49.97,43300.0,48.6511,48.7096,48.5635,48.6804,43300.0
2007-02-09 09:55:00,49.96,50.06,49.95,49.99,40700.0,48.6706,48.768,48.6609,48.6998,40700.0
2007-02-09 10:00:00,49.98,50.03,49.92,49.99,29500.0,48.6901,48.7388,48.6316,48.6998,29500.0
2007-02-09 10:05:00,50.0,50.05,49.98,50.01,32300.0,48.7096,48.7583,48.6901,48.7193,32300.0
2007-02-09 10:10:00,50.03,50.03,49.92,49.95,17000.0,48.7388,48.7388,48.6316,48.6609,17000.0
2007-02-09 10:15:00,49.95,49.97,49.93,49.95,22800.0,48.6609,48.6804,48.6414,48.6609,22800.0
2007-02-09 10:20:00,49.95,49.99,49.95,49.99,21100.0,48.6609,48.6998,48.6609,48.6998,21100.0
2007-02-09 10:25:00,49.97,49.97,49.85,49.88,35200.0,48.6804,48.6804,48.5635,48.5927,35200.0
2007-02-09 10:30:00,49.88,50.15,49.88,49.9,111800.0,48.5927,48.8557,48.5927,48.6122,111800.0
2007-02-09 10:35:00,49.91,49.93,49.85,49.88,32800.0,48.6219,48.6414,48.5635,48.5927,32800.0
2007-02-09 10:40:00,49.88,50.02,49.88,50.02,34800.0,48.5927,48.7291,48.5927,48.7291,34800.0
2007-02-09 10:45:00,49.99,50.01,49.95,50.0,45500.0,48.6998,48.7193,48.6609,48.7096,45500.0
2007-02-09 10:50:00,50.0,50.02,49.99,50.02,12600.0,48.7096,48.7291,48.6998,48.7291,12600.0
2007-02-09 10:55:00,50.01,50.03,49.97,49.99,29600.0,48.7193,48.7388,48.6804,48.6998,29600.0
2007-02-09 11:00:00,50.01,50.03,49.97,49.99,13600.0,48.7193,48.7388,48.6804,48.6998,13600.0
2007-02-09 11:05:00,50.0,50.03,49.98,50.03,15500.0,48.7096,48.7388,48.6901,48.7388,15500.0
2007-02-09 11:10:00,50.03,50.12,50.02,50.11,17900.0,48.7388,48.8265,48.7291,48.8167,17900.0
2007-02-09 11:15:00,50.1,50.11,50.0,50.04,37400.0,48.807,48.8167,48.7096,48.7486,37400.0
2007-02-09 11:20:00,50.05,50.09,50.04,50.08,23000.0,48.7583,48.7973,48.7486,48.7875,23000.0
2007-02-09 11:25:00,50.07,50.09,50.0,50.07,13700.0,48.7778,48.7973,48.7096,48.7778,13700.0
2007-02-09 11:30:00,50.06,50.08,50.02,50.04,19700.0,48.768,48.7875,48.7291,48.7486,19700.0
2007-02-09 11:35:00,50.02,50.04,50.0,50.03,15900.0,48.7291,48.7486,48.7096,48.7388,15900.0
2007-02-09 11:40:00,50.03,50.1,50.0,50.09,27600.0,48.7388,48.807,48.7096,48.7973,27600.0
2007-02-09 11:45:00,50.09,50.12,50.06,50.12,15200.0,48.7973,48.8265,48.768,48.8265,15200.0
2007-02-09 11:50:00,50.12,50.25,50.12,50.18,24400.0,48.8265,48.9531,48.8265,48.8849,24400.0
2007-02-09 11:55:00,50.18,50.18,50.01,50.01,22400.0,48.8849,48.8849,48.7193,48.7193,22400.0
2007-02-09 12:00:00,50.03,50.08,50.03,50.07,20200.0,48.7388,48.7875,48.7388,48.7778,20200.0
2007-02-09 12:05:00,50.06,50.06,50.01,50.04,22400.0,48.768,48.768,48.7193,48.7486,22400.0
2007-02-09 12:10:00,50.03,50.06,50.02,50.02,13400.0,48.7388,48.768,48.7291,48.7291,13400.0
2007-02-09 12:15:00,50.0,50.03,50.0,50.03,23600.0,48.7096,48.7388,48.7096,48.7388,23600.0
2007-02-09 12:20:00,50.04,50.14,50.0,50.0,23300.0,48.7486,48.846,48.7096,48.7096,23300.0
2007-02-09 12:25:00,50.0,50.04,49.98,50.0,12900.0,48.7096,48.7486,48.6901,48.7096,12900.0
2007-02-09 12:30:00,50.03,50.03,49.97,49.97,17400.0,48.7388,48.7388,48.6804,48.6804,17400.0
2007-02-09 12:35:00,49.97,50.03,49.97,50.03,16300.0,48.6804,48.7388,48.6804,48.7388,16300.0
2007-02-09 12:40:00,50.03,50.04,49.97,50.01,25200.0,48.7388,48.7486,48.6804,48.7193,25200.0
2007-02-09 12:45:00,50.0,50.03,49.96,50.0,16300.0,48.7096,48.7388,48.6706,48.7096,16300.0
2007-02-09 12:50:00,50.02,50.02,49.87,49.88,71400.0,48.7291,48.7291,48.5829,48.5927,71400.0
2007-02-09 12:55:00,49.89,49.92,49.83,49.88,59700.0,48.6024,48.6316,48.544,48.5927,59700.0
2007-02-09 13:00:00,49.88,49.89,49.77,49.82,42100.0,48.5927,48.6024,48.4855,48.5342,42100.0
2007-02-09 13:05:00,49.82,49.84,49.78,49.8,37200.0,48.5342,48.5537,48.4953,48.5147,37200.0
2007-02-09 13:10:00,49.8,49.82,49.68,49.68,32900.0,48.5147,48.5342,48.3978,48.3978,32900.0
2007-02-09 13:15:00,49.67,49.68,49.57,49.61,27200.0,48.3881,48.3978,48.2907,48.3296,27200.0
2007-02-09 13:20:00,49.63,49.73,49.61,49.73,33300.0,48.3491,48.4466,48.3296,48.4466,33300.0
2007-02-09 13:25:00,49.74,49.76,49.71,49.76,9200.0,48.4563,48.4758,48.4271,48.4758,9200.0
2007-02-09 13:30:00,49.74,49.76,49.66,49.69,17300.0,48.4563,48.4758,48.3784,48.4076,17300.0
2007-02-09 13:35:00,49.66,49.97,49.57,49.64,22800.0,48.3784,48.6804,48.2907,48.3589,22800.0
2007-02-09 13:40:00,49.65,49.76,49.65,49.72,23400.0,48.3686,48.4758,48.3686,48.4368,23400.0
2007-02-09 13:45:00,49.72,49.72,49.64,49.68,9500.0,48.4368,48.4368,48.3589,48.3978,9500.0
2007-02-09 13:50:00,49.67,49.73,49.65,49.73,9700.0,48.3881,48.4466,48.3686,48.4466,9700.0
2007-02-09 13:55:00,49.74,49.8,49.73,49.76,17400.0,48.4563,48.5147,48.4466,48.4758,17400.0
2007-02-09 14:00:00,49.77,49.8,49.76,49.77,14000.0,48.4855,48.5147,48.4758,48.4855,14000.0
2007-02-09 14:05:00,49.75,49.77,49.7,49.73,19800.0,48.466,48.4855,48.4173,48.4466,19800.0
2007-02-09 14:10:00,49.73,49.75,49.61,49.61,27600.0,48.4466,48.466,48.3296,48.3296,27600.0
2007-02-09 14:15:00,49.61,49.69,49.53,49.65,52900.0,48.3296,48.4076,48.2517,48.3686,52900.0
2007-02-09 14:20:00,49.68,49.72,49.64,49.7,12400.0,48.3978,48.4368,48.3589,48.4173,12400.0
2007-02-09 14:25:00,49.71,49.76,49.68,49.68,22700.0,48.4271,48.4758,48.3978,48.3978,22700.0
2007-02-09 14:30:00,49.67,49.7,49.55,49.55,18300.0,48.3881,48.4173,48.2712,48.2712,18300.0
2007-02-09 14:35:00,49.55,49.68,49.55,49.68,40100.0,48.2712,48.3978,48.2712,48.3978,40100.0
2007-02-09 14:40:00,49.68,49.73,49.66,49.69,18500.0,48.3978,48.4466,48.3784,48.4076,18500.0
2007-02-09 14:45:00,49.69,49.69,49.55,49.63,32100.0,48.4076,48.4076,48.2712,48.3491,32100.0
2007-02-09 14:50:00,49.64,49.72,49.58,49.61,41400.0,48.3589,48.4368,48.3004,48.3296,41400.0
2007-02-09 14:55:00,49.62,49.74,49.6,49.72,33300.0,48.3394,48.4563,48.3199,48.4368,33300.0
2007-02-09 15:00:00,49.73,49.79,49.71,49.78,28600.0,48.4466,48.505,48.4271,48.4953,28600.0
2007-02-09 15:05:00,49.79,49.81,49.72,49.73,22400.0,48.505,48.5245,48.4368,48.4466,22400.0
2007-02-09 15:10:00,49.74,49.79,49.72,49.72,57500.0,48.4563,48.505,48.4368,48.4368,57500.0
2007-02-09 15:15:00,49.74,49.77,49.67,49.68,40500.0,48.4563,48.4855,48.3881,48.3978,40500.0
2007-02-09 15:20:00,49.67,49.68,49.58,49.62,48900.0,48.3881,48.3978,48.3004,48.3394,48900.0
2007-02-09 15:25:00,49.63,49.8,49.6,49.71,86300.0,48.3491,48.5147,48.3199,48.4271,86300.0
2007-02-09 15:30:00,49.69,49.71,49.59,49.63,69900.0,48.4076,48.4271,48.3102,48.3491,69900.0
2007-02-09 15:35:00,49.63,49.69,49.61,49.65,56900.0,48.3491,48.4076,48.3296,48.3686,56900.0
2007-02-09 15:40:00,49.66,49.66,49.51,49.52,59400.0,48.3784,48.3784,48.2322,48.242,59400.0
2007-02-09 15:45:00,49.53,49.6,49.52,49.53,49200.0,48.2517,48.3199,48.242,48.2517,49200.0
2007-02-09 15:50:00,49.53,49.53,49.49,49.49,73700.0,48.2517,48.2517,48.2127,48.2127,73700.0
2007-02-09 15:55:00,49.49,49.6,49.46,49.49,144900.0,48.2127,48.3199,48.1835,48.2127,144900.0
2007-02-12 09:30:00,49.54,49.73,49.4,49.54,103400.0,48.2615,48.4466,48.1251,48.2615,103400.0
2007-02-12 09:35:00,49.56,49.98,49.49,49.91,78100.0,48.2809,48.6901,48.2127,48.6219,78100.0
2007-02-12 09:40:00,49.9,49.92,49.73,49.86,65300.0,48.6122,48.6316,48.4466,48.5732,65300.0
2007-02-12 09:45:00,49.86,49.88,49.79,49.84,64800.0,48.5732,48.5927,48.505,48.5537,64800.0
2007-02-12 09:50:00,49.83,50.0,49.71,49.73,71000.0,48.544,48.7096,48.4271,48.4466,71000.0
2007-02-12 09:55:00,49.75,49.77,49.63,49.76,14100.0,48.466,48.4855,48.3491,48.4758,14100.0
2007-02-12 10:00:00,49.75,49.79,49.64,49.78,22900.0,48.466,48.505,48.3589,48.4953,22900.0
2007-02-12 10:05:00,49.76,49.94,49.67,49.94,34400.0,48.4758,48.6511,48.3881,48.6511,34400.0
2007-02-12 10:10:00,49.94,50.07,49.91,50.06,76500.0,48.6511,48.7778,48.6219,48.768,76500.0
2007-02-12 10:15:00,50.06,50.07,49.95,49.99,56400.0,48.768,48.7778,48.6609,48.6998,56400.0
2007-02-12 10:20:00,49.97,50.06,49.92,50.02,33500.0,48.6804,48.768,48.6316,48.7291,33500.0
2007-02-12 10:25:00,50.01,50.01,49.9,49.94,24400.0,48.7193,48.7193,48.6122,48.6511,24400.0
2007-02-12 10:30:00,49.91,50.0,49.91,50.0,13300.0,48.6219,48.7096,48.6219,48.7096,13300.0
2007-02-12 10:35:00,50.0,50.1,49.95,50.1,51200.0,48.7096,48.807,48.6609,48.807,51200.0
2007-02-12 10:40:00,50.1,50.21,50.08,50.09,63000.0,48.807,48.9142,48.7875,48.7973,63000.0
2007-02-12 10:45:00,50.09,50.09,49.95,49.97,24800.0,48.7973,48.7973,48.6609,48.6804,24800.0
2007-02-12 10:50:00,49.95,49.98,49.85,49.86,15600.0,48.6609,48.6901,48.5635,48.5732,15600.0
2007-02-12 10:55:00,49.85,49.97,49.78,49.97,42200.0,48.5635,48.6804,48.4953,48.6804,42200.0
2007-02-12 11:00:00,50.0,50.17,49.97,50.12,41100.0,48.7096,48.8752,48.6804,48.8265,41100.0
2007-02-12 11:05:00,50.09,50.13,50.06,50.09,24000.0,48.7973,48.8362,48.768,48.7973,24000.0
2007-02-12 11:10:00,50.1,50.11,50.03,50.06,11400.0,48.807,48.8167,48.7388,48.768,11400.0
2007-02-12 11:15:00,50.06,50.07,49.95,49.96,9500.0,48.768,48.7778,48.6609,48.6706,9500.0
2007-02-12 11:20:00,49.95,49.99,49.85,49.86,14500.0,48.6609,48.6998,48.5635,48.5732,14500.0
2007-02-12 11:25:00,49.85,50.0,49.84,49.94,28400.0,48.5635,48.7096,48.5537,48.6511,28400.0
2007-02-12 11:30:00,49.95,50.04,49.93,49.94,21700.0,48.6609,48.7486,48.6414,48.6511,21700.0
2007-02-12 11:35:00,49.94,49.98,49.87,49.92,45100.0,48.6511,48.6901,48.5829,48.6316,45100.0
2007-02-12 11:40:00,49.9,49.95,49.89,49.94,15400.0,48.6122,48.6609,48.6024,48.6511,15400.0
2007-02-12 11:45:00,49.94,49.99,49.92,49.96,14700.0,48.6511,48.6998,48.6316,48.6706,14700.0
2007-02-12 11:50:00,49.96,49.97,49.92,49.92,7400.0,48.6706,48.6804,48.6316,48.6316,7400.0
2007-02-12 11:55:00,49.94,49.97,49.9,49.91,7700.0,48.6511,48.6804,48.6122,48.6219,7700.0
2007-02-12 12:00:00,49.91,49.92,49.89,49.92,4800.0,48.6219,48.6316,48.6024,48.6316,4800.0
2007-02-12 12:05:00,49.9,49.94,49.86,49.94,5700.0,48.6122,48.6511,48.5732,48.6511,5700.0
2007-02-12 12:10:00,49.91,49.92,49.88,49.92,9000.0,48.6219,48.6316,48.5927,48.6316,9000.0
2007-02-12 12:15:00,49.92,49.99,49.92,49.99,17900.0,48.6316,48.6998,48.6316,48.6998,17900.0
2007-02-12 12:20:00,49.98,50.0,49.92,49.94,19500.0,48.6901,48.7096,48.6316,48.6511,19500.0
2007-02-12 12:25:00,49.92,49.93,49.9,49.91,9200.0,48.6316,48.6414,48.6122,48.6219,9200.0
2007-02-12 12:30:00,49.9,49.9,49.86,49.87,10100.0,48.6122,48.6122,48.5732,48.5829,10100.0
2007-02-12 12:35:00,49.85,49.85,49.78,49.79,12300.0,48.5635,48.5635,48.4953,48.505,12300.0
2007-02-12 12:40:00,49.79,49.9,49.78,49.89,37000.0,48.505,48.6122,48.4953,48.6024,37000.0
2007-02-12 12:45:00,49.91,49.98,49.9,49.91,15600.0,48.6219,48.6901,48.6122,48.6219,15600.0
2007-02-12 12:50:00,49.91,49.91,49.85,49.86,17200.0,48.6219,48.6219,48.5635,48.5732,17200.0
2007-02-12 12:55:00,49.86,49.88,49.84,49.84,11200.0,48.5732,48.5927,48.5537,48.5537,11200.0
2007-02-12 13:00:00,49.83,49.86,49.81,49.82,20900.0,48.544,48.5732,48.5245,48.5342,20900.0
2007-02-12 13:05:00,49.82,49.84,49.78,49.78,15000.0,48.5342,48.5537,48.4953,48.4953,15000.0
2007-02-12 13:10:00,49.78,49.78,49.74,49.76,10700.0,48.4953,48.4953,48.4563,48.4758,10700.0
2007-02-12 13:15:00,49.75,49.76,49.7,49.71,18400.0,48.466,48.4758,48.4173,48.4271,18400.0
2007-02-12 13:20:00,49.7,49.74,49.7,49.74,23000.0,48.4173,48.4563,48.4173,48.4563,23000.0
2007-02-12 13:25:00,49.74,49.8,49.73,49.78,20500.0,48.4563,48.5147,48.4466,48.4953,20500.0
2007-02-12 13:30:00,49.78,49.8,49.74,49.74,13300.0,48.4953,48.5147,48.4563,48.4563,13300.0
2007-02-12 13:35:00,49.74,49.84,49.74,49.8,14100.0,48.4563,48.5537,48.4563,48.5147,14100.0
2007-02-12 13:40:00,49.79,49.79,49.71,49.71,8200.0,48.505,48.505,48.4271,48.4271,8200.0
2007-02-12 13:45:00,49.71,49.73,49.68,49.7,14200.0,48.4271,48.4466,48.3978,48.4173,14200.0
2007-02-12 13:50:00,49.7,49.7,49.63,49.65,16700.0,48.4173,48.4173,48.3491,48.3686,16700.0
2007-02-12 13:55:00,49.65,49.69,49.63,49.65,10700.0,48.3686,48.4076,48.3491,48.3686,10700.0
2007-02-12 14:00:00,49.65,49.77,49.65,49.76,9300.0,48.3686,48.4855,48.3686,48.4758,9300.0
2007-02-12 14:05:00,49.77,49.83,49.73,49.75,23100.0,48.4855,48.544,48.4466,48.466,23100.0
2007-02-12 14:10:00,49.75,49.77,49.66,49.72,37400.0,48.466,48.4855,48.3784,48.4368,37400.0
2007-02-12 14:15:00,49.72,49.72,49.69,49.7,31800.0,48.4368,48.4368,48.4076,48.4173,31800.0
2007-02-12 14:20:00,49.7,49.7,49.6,49.63,57100.0,48.4173,48.4173,48.3199,48.3491,57100.0
2007-02-12 14:25:00,49.63,49.63,49.53,49.56,19900.0,48.3491,48.3491,48.2517,48.2809,19900.0
2007-02-12 14:30:00,49.54,49.59,49.38,49.39,62700.0,48.2615,48.3102,48.1056,48.1153,62700.0
2007-02-12 14:35:00,49.39,49.52,49.37,49.48,40500.0,48.1153,48.242,48.0958,48.203,40500.0
2007-02-12 14:40:00,49.48,49.53,49.48,49.53,16900.0,48.203,48.2517,48.203,48.2517,16900.0
2007-02-12 14:45:00,49.52,49.53,49.43,49.5,26400.0,48.242,48.2517,48.1543,48.2225,26400.0
2007-02-12 14:50:00,49.49,49.55,49.49,49.55,19300.0,48.2127,48.2712,48.2127,48.2712,19300.0
2007-02-12 14:55:00,49.55,49.66,49.55,49.62,20200.0,48.2712,48.3784,48.2712,48.3394,20200.0
2007-02-12 15:00:00,49.62,49.63,49.59,49.62,13400.0,48.3394,48.3491,48.3102,48.3394,13400.0
2007-02-12 15:05:00,49.64,49.69,49.62,49.65,17200.0,48.3589,48.4076,48.3394,48.3686,17200.0
2007-02-12 15:10:00,49.64,49.71,49.56,49.69,25700.0,48.3589,48.4271,48.2809,48.4076,25700.0
2007-02-12 15:15:00,49.69,49.78,49.69,49.76,18500.0,48.4076,48.4953,48.4076,48.4758,18500.0
2007-02-12 15:20:00,49.77,49.79,49.73,49.75,32500.0,48.4855,48.505,48.4466,48.466,32500.0
2007-02-12 15:25:00,49.76,49.8,49.66,49.67,25300.0,48.4758,48.5147,48.3784,48.3881,25300.0
2007-02-12 15:30:00,49.68,49.74,49.68,49.72,11900.0,48.3978,48.4563,48.3978,48.4368,11900.0
2007-02-12 15:35:00,49.71,49.73,49.69,49.72,19900.0,48.4271,48.4466,48.4076,48.4368,19900.0
2007-02-12 15:40:00,49.71,49.72,49.64,49.69,30700.0,48.4271,48.4368,48.3589,48.4076,30700.0
2007-02-12 15:45:00,49.7,49.72,49.7,49.71,13200.0,48.4173,48.4368,48.4173,48.4271,13200.0
2007-02-12 15:50:00,49.7,49.7,49.6,49.65,30300.0,48.4173,48.4173,48.3199,48.3686,30300.0
2007-02-12 15:55:00,49.66,49.78,49.66,49.76,30200.0,48.3784,48.4953,48.3784,48.4758,30200.0
2007-02-13 09:30:00,49.54,49.83,49.52,49.79,62700.0,48.2615,48.544,48.242,48.505,62700.0
2007-02-13 09:35:00,49.77,49.79,49.61,49.68,19300.0,48.4855,48.505,48.3296,48.3978,19300.0
2007-02-13 09:40:00,49.69,49.75,49.56,49.58,21600.0,48.4076,48.466,48.2809,48.3004,21600.0
2007-02-13 09:45:00,49.58,49.68,49.57,49.68,29000.0,48.3004,48.3978,48.2907,48.3978,29000.0
2007-02-13 09:50:00,49.69,49.83,49.65,49.81,37900.0,48.4076,48.544,48.3686,48.5245,37900.0
2007-02-13 09:55:00,49.8,49.9,49.74,49.85,38800.0,48.5147,48.6122,48.4563,48.5635,38800.0
2007-02-13 10:00:00,49.86,50.0,49.74,49.76,36700.0,48.5732,48.7096,48.4563,48.4758,36700.0
2007-02-13 10:05:00,49.74,49.75,49.67,49.69,27200.0,48.4563,48.466,48.3881,48.4076,27200.0
2007-02-13 10:10:00,49.69,49.71,49.61,49.62,22200.0,48.4076,48.4271,48.3296,48.3394,22200.0
2007-02-13 10:15:00,49.62,49.63,49.56,49.61,22400.0,48.3394,48.3491,48.2809,48.3296,22400.0
2007-02-13 10:20:00,49.61,49.64,49.58,49.62,20900.0,48.3296,48.3589,48.3004,48.3394,20900.0
2007-02-13 10:25:00,49.61,49.65,49.58,49.62,22200.0,48.3296,48.3686,48.3004,48.3394,22200.0
2007-02-13 10:30:00,49.62,49.65,49.58,49.58,23200.0,48.3394,48.3686,48.3004,48.3004,23200.0
2007-02-13 10:35:00,49.58,49.59,49.37,49.46,65100.0,48.3004,48.3102,48.0958,48.1835,65100.0
2007-02-13 10:40:00,49.47,49.49,49.33,49.37,45800.0,48.1933,48.2127,48.0569,48.0958,45800.0
2007-02-13 10:45:00,49.37,49.49,49.37,49.48,11100.0,48.0958,48.2127,48.0958,48.203,11100.0
2007-02-13 10:50:00,49.48,49.48,49.37,49.41,26900.0,48.203,48.203,48.0958,48.1348,26900.0
2007-02-13 10:55:00,49.41,49.44,49.33,49.33,24700.0,48.1348,48.164,48.0569,48.0569,24700.0
2007-02-13 11:00:00,49.34,49.36,49.33,49.36,17200.0,48.0666,48.0861,48.0569,48.0861,17200.0
2007-02-13 11:05:00,49.37,49.42,49.33,49.42,9400.0,48.0958,48.1446,48.0569,48.1446,9400.0
2007-02-13 11:10:00,49.42,49.52,49.42,49.47,24300.0,48.1446,48.242,48.1446,48.1933,24300.0
2007-02-13 11:15:00,49.46,49.49,49.43,49.44,9400.0,48.1835,48.2127,48.1543,48.164,9400.0
2007-02-13 11:20:00,49.45,49.6,49.45,49.6,7000.0,48.1738,48.3199,48.1738,48.3199,7000.0
2007-02-13 11:25:00,49.6,49.6,49.54,49.58,10500.0,48.3199,48.3199,48.2615,48.3004,10500.0
2007-02-13 11:30:00,49.58,49.63,49.52,49.59,14200.0,48.3004,48.3491,48.242,48.3102,14200.0
2007-02-13 11:35:00,49.6,49.62,49.59,49.61,12100.0,48.3199,48.3394,48.3102,48.3296,12100.0
2007-02-13 11:40:00,49.63,49.7,49.62,49.69,12500.0,48.3491,48.4173,48.3394,48.4076,12500.0
2007-02-13 11:45:00,49.7,49.8,49.65,49.65,27100.0,48.4173,48.5147,48.3686,48.3686,27100.0
2007-02-13 11:50:00,49.65,49.67,49.6,49.67,5800.0,48.3686,48.3881,48.3199,48.3881,5800.0
2007-02-13 11:55:00,49.67,49.7,49.58,49.6,9000.0,48.3881,48.4173,48.3004,48.3199,9000.0
2007-02-13 12:00:00,49.59,49.64,49.58,49.64,6300.0,48.3102,48.3589,48.3004,48.3589,6300.0
2007-02-13 12:05:00,49.65,49.68,49.6,49.6,8200.0,48.3686,48.3978,48.3199,48.3199,8200.0
2007-02-13 12:10:00,49.58,49.64,49.56,49.58,13700.0,48.3004,48.3589,48.2809,48.3004,13700.0
2007-02-13 12:15:00,49.6,49.6,49.58,49.59,3500.0,48.3199,48.3199,48.3004,48.3102,3500.0
2007-02-13 12:20:00,49.59,49.73,49.57,49.71,21800.0,48.3102,48.4466,48.2907,48.4271,21800.0
2007-02-13 12:25:00,49.7,49.74,49.65,49.66,31700.0,48.4173,48.4563,48.3686,48.3784,31700.0
2007-02-13 12:30:00,49.67,49.73,49.66,49.73,4300.0,48.3881,48.4466,48.3784,48.4466,4300.0
2007-02-13 12:35:00,49.72,49.74,49.7,49.7,10000.0,48.4368,48.4563,48.4173,48.4173,10000.0
2007-02-13 12:40:00,49.71,49.72,49.63,49.64,12800.0,48.4271,48.4368,48.3491,48.3589,12800.0
2007-02-13 12:45:00,49.64,49.71,49.63,49.7,21500.0,48.3589,48.4271,48.3491,48.4173,21500.0
2007-02-13 12:50:00,49.7,49.72,49.67,49.69,15100.0,48.4173,48.4368,48.3881,48.4076,15100.0
2007-02-13 12:55:00,49.67,49.73,49.67,49.73,25100.0,48.3881,48.4466,48.3881,48.4466,25100.0
2007-02-13 13:00:00,49.71,49.85,49.71,49.81,36600.0,48.4271,48.5635,48.4271,48.5245,36600.0
2007-02-13 13:05:00,49.82,49.85,49.8,49.84,12400.0,48.5342,48.5635,48.5147,48.5537,12400.0
2007-02-13 13:10:00,49.84,49.88,49.78,49.79,25000.0,48.5537,48.5927,48.4953,48.505,25000.0
2007-02-13 13:15:00,49.8,49.88,49.78,49.84,27200.0,48.5147,48.5927,48.4953,48.5537,27200.0
2007-02-13 13:20:00,49.85,49.85,49.83,49.84,11400.0,48.5635,48.5635,48.544,48.5537,11400.0
2007-02-13 13:25:00,49.85,49.86,49.77,49.8,11700.0,48.5635,48.5732,48.4855,48.5147,11700.0
2007-02-13 13:30:00,49.8,49.86,49.79,49.84,8800.0,48.5147,48.5732,48.505,48.5537,8800.0
2007-02-13 13:35:00,49.84,49.86,49.77,49.82,16100.0,48.5537,48.5732,48.4855,48.5342,16100.0
2007-02-13 13:40:00,49.83,49.85,49.83,49.85,5100.0,48.544,48.5635,48.544,48.5635,5100.0
2007-02-13 13:45:00,49.86,49.89,49.85,49.85,21400.0,48.5732,48.6024,48.5635,48.5635,21400.0
2007-02-13 13:50:00,49.85,49.89,49.85,49.88,4600.0,48.5635,48.6024,48.5635,48.5927,4600.0
2007-02-13 13:55:00,49.88,49.9,49.87,49.89,11500.0,48.5927,48.6122,48.5829,48.6024,11500.0
2007-02-13 14:00:00,49.89,49.91,49.88,49.89,9600.0,48.6024,48.6219,48.5927,48.6024,9600.0
2007-02-13 14:05:00,49.9,49.92,49.88,49.89,13500.0,48.6122,48.6316,48.5927,48.6024,13500.0
2007-02-13 14:10:00,49.89,49.89,49.85,49.86,12300.0,48.6024,48.6024,48.5635,48.5732,12300.0
2007-02-13 14:15:00,49.85,49.88,49.84,49.85,17600.0,48.5635,48.5927,48.5537,48.5635,17600.0
2007-02-13 14:20:00,49.85,49.86,49.84,49.86,12100.0,48.5635,48.5732,48.5537,48.5732,12100.0
2007-02-13 14:25:00,49.85,49.86,49.82,49.83,7300.0,48.5635,48.5732,48.5342,48.544,7300.0
2007-02-13 14:30:00,49.82,49.84,49.79,49.8,17400.0,48.5342,48.5537,48.505,48.5147,17400.0
2007-02-13 14:35:00,49.8,49.8,49.7,49.7,19100.0,48.5147,48.5147,48.4173,48.4173,19100.0
2007-02-13 14:40:00,49.7,49.7,49.64,49.64,14000.0,48.4173,48.4173,48.3589,48.3589,14000.0
2007-02-13 14:45:00,49.63,49.65,49.63,49.65,11500.0,48.3491,48.3686,48.3491,48.3686,11500.0
2007-02-13 14:50:00,49.65,49.65,49.63,49.63,12300.0,48.3686,48.3686,48.3491,48.3491,12300.0
2007-02-13 14:55:00,49.64,49.73,49.64,49.7,23000.0,48.3589,48.4466,48.3589,48.4173,23000.0
2007-02-13 15:00:00,49.69,49.72,49.67,49.69,22300.0,48.4076,48.4368,48.3881,48.4076,22300.0
2007-02-13 15:05:00,49.69,49.72,49.69,49.71,12200.0,48.4076,48.4368,48.4076,48.4271,12200.0
2007-02-13 15:10:00,49.7,49.71,49.64,49.66,20300.0,48.4173,48.4271,48.3589,48.3784,20300.0
2007-02-13 15:15:00,49.66,49.71,49.66,49.71,12600.0,48.3784,48.4271,48.3784,48.4271,12600.0
2007-02-13 15:20:00,49.71,49.81,49.71,49.81,21200.0,48.4271,48.5245,48.4271,48.5245,21200.0
2007-02-13 15:25:00,49.8,49.81,49.78,49.8,17900.0,48.5147,48.5245,48.4953,48.5147,17900.0
2007-02-13 15:30:00,49.81,49.81,49.78,49.79,15000.0,48.5245,48.5245,48.4953,48.505,15000.0
2007-02-13 15:35:00,49.78,49.9,49.78,49.89,42900.0,48.4953,48.6122,48.4953,48.6024,42900.0
2007-02-13 15:40:00,49.9,49.95,49.87,49.88,49300.0,48.6122,48.6609,48.5829,48.5927,49300.0
2007-02-13 15:45:00,49.88,49.97,49.87,49.93,79200.0,48.5927,48.6804,48.5829,48.6414,79200.0
2007-02-13 15:50:00,49.93,49.96,49.9,49.9,42600.0,48.6414,48.6706,48.6122,48.6122,42600.0
2007-02-13 15:55:00,49.91,49.97,49.88,49.91,48600.0,48.6219,48.6804,48.5927,48.6219,48600.0
2007-02-14 09:30:00,50.0,50.0,49.85,49.9,80300.0,48.7096,48.7096,48.5635,48.6122,80300.0
2007-02-14 09:35:00,49.9,49.94,49.71,49.75,24600.0,48.6122,48.6511,48.4271,48.466,24600.0
2007-02-14 09:40:00,49.75,49.9,49.7,49.8,23800.0,48.466,48.6122,48.4173,48.5147,23800.0
2007-02-14 09:45:00,49.81,49.9,49.81,49.9,18200.0,48.5245,48.6122,48.5245,48.6122,18200.0
2007-02-14 09:50:00,49.87,49.93,49.79,49.93,34000.0,48.5829,48.6414,48.505,48.6414,34000.0
2007-02-14 09:55:00,49.95,49.99,49.9,49.97,40300.0,48.6609,48.6998,48.6122,48.6804,40300.0
2007-02-14 10:00:00,49.95,50.1,49.9,49.96,129900.0,48.6609,48.807,48.6122,48.6706,129900.0
2007-02-14 10:05:00,49.96,50.44,49.92,50.37,60800.0,48.6706,49.1382,48.6316,49.07,60800.0
2007-02-14 10:10:00,50.38,50.43,50.05,50.18,75500.0,49.0798,49.1285,48.7583,48.8849,75500.0
2007-02-14 10:15:00,50.2,50.25,50.16,50.24,63500.0,48.9044,48.9531,48.8655,48.9434,63500.0
2007-02-14 10:20:00,50.25,50.42,50.2,50.39,95200.0,48.9531,49.1187,48.9044,49.0895,95200.0
2007-02-14 10:25:00,50.4,50.46,50.38,50.4,68100.0,49.0993,49.1577,49.0798,49.0993,68100.0
2007-02-14 10:30:00,50.4,50.4,50.29,50.38,43700.0,49.0993,49.0993,48.9921,49.0798,43700.0
2007-02-14 10:35:00,50.37,50.42,50.35,50.35,28700.0,49.07,49.1187,49.0505,49.0505,28700.0
2007-02-14 10:40:00,50.35,50.45,50.34,50.45,29600.0,49.0505,49.148,49.0408,49.148,29600.0
2007-02-14 10:45:00,50.43,50.43,50.28,50.29,16100.0,49.1285,49.1285,48.9824,48.9921,16100.0
2007-02-14 10:50:00,50.28,50.3,50.24,50.25,15600.0,48.9824,49.0018,48.9434,48.9531,15600.0
2007-02-14 10:55:00,50.26,50.26,50.17,50.26,14100.0,48.9629,48.9629,48.8752,48.9629,14100.0
2007-02-14 11:00:00,50.26,50.26,50.23,50.23,8900.0,48.9629,48.9629,48.9336,48.9336,8900.0
2007-02-14 11:05:00,50.23,50.3,50.23,50.3,18000.0,48.9336,49.0018,48.9336,49.0018,18000.0
2007-02-14 11:10:00,50.3,50.4,50.29,50.38,27100.0,49.0018,49.0993,48.9921,49.0798,27100.0
2007-02-14 11:15:00,50.39,50.59,50.39,50.5,61000.0,49.0895,49.2844,49.0895,49.1967,61000.0
2007-02-14 11:20:00,50.5,50.58,50.5,50.58,24700.0,49.1967,49.2746,49.1967,49.2746,24700.0
2007-02-14 11:25:00,50.58,50.58,50.47,50.5,33900.0,49.2746,49.2746,49.1675,49.1967,33900.0
2007-02-14 11:30:00,50.49,50.57,50.44,50.54,33500.0,49.1869,49.2649,49.1382,49.2356,33500.0
2007-02-14 11:35:00,50.55,50.6,50.54,50.6,21400.0,49.2454,49.2941,49.2356,49.2941,21400.0
2007-02-14 11:40:00,50.6,50.6,50.53,50.57,63100.0,49.2941,49.2941,49.2259,49.2649,63100.0
2007-02-14 11:45:00,50.58,50.58,50.42,50.42,36400.0,49.2746,49.2746,49.1187,49.1187,36400.0
2007-02-14 11:50:00,50.42,50.42,50.35,50.36,16800.0,49.1187,49.1187,49.0505,49.0603,16800.0
2007-02-14 11:55:00,50.38,50.38,50.27,50.27,18300.0,49.0798,49.0798,48.9726,48.9726,18300.0
2007-02-14 12:00:00,50.29,50.46,50.28,50.46,17600.0,48.9921,49.1577,48.9824,49.1577,17600.0
2007-02-14 12:05:00,50.44,50.5,50.39,50.41,38600.0,49.1382,49.1967,49.0895,49.109,38600.0
2007-02-14 12:10:00,50.41,50.41,50.35,50.38,31200.0,49.109,49.109,49.0505,49.0798,31200.0
2007-02-14 12:15:00,50.37,50.4,50.35,50.4,24400.0,49.07,49.0993,49.0505,49.0993,24400.0
2007-02-14 12:20:00,50.4,50.4,50.36,50.4,11200.0,49.0993,49.0993,49.0603,49.0993,11200.0
2007-02-14 12:25:00,50.41,50.53,50.4,50.53,39100.0,49.109,49.2259,49.0993,49.2259,39100.0
2007-02-14 12:30:00,50.54,50.76,50.53,50.75,57800.0,49.2356,49.45,49.2259,49.4402,57800.0
2007-02-14 12:35:00,50.76,50.79,50.69,50.71,44500.0,49.45,49.4792,49.3818,49.4013,44500.0
2007-02-14 12:40:00,50.71,50.91,50.69,50.9,92100.0,49.4013,49.5961,49.3818,49.5864,92100.0
2007-02-14 12:45:00,50.89,50.9,50.8,50.84,26200.0,49.5766,49.5864,49.4889,49.5279,26200.0
2007-02-14 12:50:00,50.85,50.86,50.8,50.82,17200.0,49.5376,49.5474,49.4889,49.5084,17200.0
2007-02-14 12:55:00,50.82,50.82,50.73,50.74,30500.0,49.5084,49.5084,49.4207,49.4305,30500.0
2007-02-14 13:00:00,50.73,50.74,50.72,50.73,15400.0,49.4207,49.4305,49.411,49.4207,15400.0
2007-02-14 13:05:00,50.73,50.85,50.73,50.78,31400.0,49.4207,49.5376,49.4207,49.4695,31400.0
2007-02-14 13:10:00,50.79,50.79,50.69,50.7,17300.0,49.4792,49.4792,49.3818,49.3915,17300.0
2007-02-14 13:15:00,50.71,50.71,50.69,50.69,14900.0,49.4013,49.4013,49.3818,49.3818,14900.0
2007-02-14 13:20:00,50.69,50.74,50.65,50.74,25900.0,49.3818,49.4305,49.3428,49.4305,25900.0
2007-02-14 13:25:00,50.7,50.7,50.66,50.68,9500.0,49.3915,49.3915,49.3525,49.372,9500.0
2007-02-14 13:30:00,50.66,50.72,50.66,50.71,41800.0,49.3525,49.411,49.3525,49.4013,41800.0
2007-02-14 13:35:00,50.71,50.82,50.69,50.81,26100.0,49.4013,49.5084,49.3818,49.4987,26100.0
2007-02-14 13:40:00,50.83,50.88,50.73,50.79,57300.0,49.5182,49.5669,49.4207,49.4792,57300.0
2007-02-14 13:45:00,50.79,50.93,50.78,50.9,133700.0,49.4792,49.6156,49.4695,49.5864,133700.0
2007-02-14 13:50:00,50.91,50.94,50.85,50.88,39600.0,49.5961,49.6253,49.5376,49.5669,39600.0
2007-02-14 13:55:00,50.87,50.99,50.85,50.97,40500.0,49.5571,49.674,49.5376,49.6545,40500.0
2007-02-14 14:00:00,50.97,51.13,50.97,51.11,62600.0,49.6545,49.8104,49.6545,49.7909,62600.0
2007-02-14 14:05:00,51.11,51.15,50.93,50.94,46600.0,49.7909,49.8299,49.6156,49.6253,46600.0
2007-02-14 14:10:00,50.94,50.94,50.88,50.9,33900.0,49.6253,49.6253,49.5669,49.5864,33900.0
2007-02-14 14:15:00,50.89,50.9,50.87,50.87,19900.0,49.5766,49.5864,49.5571,49.5571,19900.0
2007-02-14 14:20:00,50.86,50.87,50.73,50.77,38700.0,49.5474,49.5571,49.4207,49.4597,38700.0
2007-02-14 14:25:00,50.77,50.78,50.65,50.66,20900.0,49.4597,49.4695,49.3428,49.3525,20900.0
2007-02-14 14:30:00,50.67,50.69,50.61,50.63,70300.0,49.3623,49.3818,49.3038,49.3233,70300.0
2007-02-14 14:35:00,50.64,50.71,50.61,50.71,39500.0,49.3331,49.4013,49.3038,49.4013,39500.0
2007-02-14 14:40:00,50.71,50.73,50.65,50.68,33600.0,49.4013,49.4207,49.3428,49.372,33600.0
2007-02-14 14:45:00,50.67,50.71,50.64,50.69,18600.0,49.3623,49.4013,49.3331,49.3818,18600.0
2007-02-14 14:50:00,50.67,50.67,50.57,50.58,22300.0,49.3623,49.3623,49.2649,49.2746,22300.0
2007-02-14 14:55:00,50.57,50.63,50.53,50.61,25700.0,49.2649,49.3233,49.2259,49.3038,25700.0
2007-02-14 15:00:00,50.62,50.74,50.62,50.74,28400.0,49.3136,49.4305,49.3136,49.4305,28400.0
2007-02-14 15:05:00,50.72,50.79,50.72,50.77,26600.0,49.411,49.4792,49.411,49.4597,26600.0
2007-02-14 15:10:00,50.75,50.77,50.66,50.66,18700.0,49.4402,49.4597,49.3525,49.3525,18700.0
2007-02-14 15:15:00,50.69,50.71,50.65,50.7,20600.0,49.3818,49.4013,49.3428,49.3915,20600.0
2007-02-14 15:20:00,50.71,50.71,50.57,50.58,19900.0,49.4013,49.4013,49.2649,49.2746,19900.0
2007-02-14 15:25:00,50.58,50.59,50.53,50.54,15800.0,49.2746,49.2844,49.2259,49.2356,15800.0
2007-02-14 15:30:00,50.55,50.55,50.48,50.51,30500.0,49.2454,49.2454,49.1772,49.2064,30500.0
2007-02-14 15:35:00,50.53,50.55,50.47,50.5,42600.0,49.2259,49.2454,49.1675,49.1967,42600.0
2007-02-14 15:40:00,50.5,50.5,50.45,50.45,24400.0,49.1967,49.1967,49.148,49.148,24400.0
2007-02-14 15:45:00,50.45,50.48,50.37,50.39,65800.0,49.148,49.1772,49.07,49.0895,65800.0
2007-02-14 15:50:00,50.38,50.49,50.38,50.42,65700.0,49.0798,49.1869,49.0798,49.1187,65700.0
2007-02-14 15:55:00,50.42,50.49,50.38,50.47,95000.0,49.1187,49.1869,49.0798,49.1675,95000.0
2007-02-15 09:30:00,50.27,50.4,50.09,50.11,65100.0,48.9726,49.0993,48.7973,48.8167,65100.0
2007-02-15 09:35:00,50.12,50.15,50.08,50.08,24600.0,48.8265,48.8557,48.7875,48.7875,24600.0
2007-02-15 09:40:00,50.08,50.15,49.93,50.03,78400.0,48.7875,48.8557,48.6414,48.7388,78400.0
2007-02-15 09:45:00,50.05,50.28,50.02,50.28,18700.0,48.7583,48.9824,48.7291,48.9824,18700.0
2007-02-15 09:50:00,50.29,50.38,50.22,50.32,26100.0,48.9921,49.0798,48.9239,49.0213,26100.0
2007-02-15 09:55:00,50.33,50.33,50.24,50.29,18400.0,49.0311,49.0311,48.9434,48.9921,18400.0
2007-02-15 10:00:00,50.29,50.3,50.1,50.28,32600.0,48.9921,49.0018,48.807,48.9824,32600.0
2007-02-15 10:05:00,50.28,50.29,50.05,50.09,26600.0,48.9824,48.9921,48.7583,48.7973,26600.0
2007-02-15 10:10:00,50.11,50.12,50.09,50.1,16600.0,48.8167,48.8265,48.7973,48.807,16600.0
2007-02-15 10:15:00,50.11,50.13,50.06,50.08,9600.0,48.8167,48.8362,48.768,48.7875,9600.0
2007-02-15 10:20:00,50.07,50.09,50.04,50.06,20900.0,48.7778,48.7973,48.7486,48.768,20900.0
2007-02-15 10:25:00,50.05,50.07,50.02,50.04,10400.0,48.7583,48.7778,48.7291,48.7486,10400.0
2007-02-15 10:30:00,50.04,50.08,50.04,50.05,16000.0,48.7486,48.7875,48.7486,48.7583,16000.0
2007-02-15 10:35:00,50.06,50.06,49.92,49.93,19100.0,48.768,48.768,48.6316,48.6414,19100.0
2007-02-15 10:40:00,49.93,50.07,49.93,49.98,23900.0,48.6414,48.7778,48.6414,48.6901,23900.0
2007-02-15 10:45:00,49.96,49.99,49.82,49.87,41700.0,48.6706,48.6998,48.5342,48.5829,41700.0
2007-02-15 10:50:00,49.87,49.94,49.85,49.85,12700.0,48.5829,48.6511,48.5635,48.5635,12700.0
2007-02-15 10:55:00,49.83,49.93,49.83,49.87,20000.0,48.544,48.6414,48.544,48.5829,20000.0
2007-02-15 11:00:00,49.86,50.01,49.86,50.0,25900.0,48.5732,48.7193,48.5732,48.7096,25900.0
2007-02-15 11:05:00,50.0,50.11,49.91,49.96,47100.0,48.7096,48.8167,48.6219,48.6706,47100.0
2007-02-15 11:10:00,49.96,50.06,49.95,50.03,17900.0,48.6706,48.768,48.6609,48.7388,17900.0
2007-02-15 11:15:00,50.04,50.08,50.02,50.04,12300.0,48.7486,48.7875,48.7291,48.7486,12300.0
2007-02-15 11:20:00,50.04,50.07,49.99,50.02,18800.0,48.7486,48.7778,48.6998,48.7291,18800.0
2007-02-15 11:25:00,50.02,50.07,50.0,50.07,15900.0,48.7291,48.7778,48.7096,48.7778,15900.0
2007-02-15 11:30:00,50.06,50.08,49.98,50.0,52900.0,48.768,48.7875,48.6901,48.7096,52900.0
2007-02-15 11:35:00,50.01,50.02,49.99,50.01,13100.0,48.7193,48.7291,48.6998,48.7193,13100.0
2007-02-15 11:40:00,50.01,50.01,49.93,49.93,18700.0,48.7193,48.7193,48.6414,48.6414,18700.0
2007-02-15 11:45:00,49.92,49.94,49.9,49.91,19000.0,48.6316,48.6511,48.6122,48.6219,19000.0
2007-02-15 11:50:00,49.9,49.94,49.9,49.92,19300.0,48.6122,48.6511,48.6122,48.6316,19300.0
2007-02-15 11:55:00,49.93,49.96,49.93,49.96,21600.0,48.6414,48.6706,48.6414,48.6706,21600.0
2007-02-15 12:00:00,49.94,49.97,49.89,49.93,29600.0,48.6511,48.6804,48.6024,48.6414,29600.0
2007-02-15 12:05:00,49.91,49.93,49.86,49.88,8700.0,48.6219,48.6414,48.5732,48.5927,8700.0
2007-02-15 12:10:00,49.89,49.91,49.85,49.88,16400.0,48.6024,48.6219,48.5635,48.5927,16400.0
2007-02-15 12:15:00,49.89,49.91,49.84,49.91,20700.0,48.6024,48.6219,48.5537,48.6219,20700.0
2007-02-15 12:20:00,49.9,49.91,49.89,49.9,12400.0,48.6122,48.6219,48.6024,48.6122,12400.0
2007-02-15 12:25:00,49.9,49.91,49.89,49.89,5800.0,48.6122,48.6219,48.6024,48.6024,5800.0
2007-02-15 12:30:00,49.9,49.91,49.83,49.83,13500.0,48.6122,48.6219,48.544,48.544,13500.0
2007-02-15 12:35:00,49.83,49.83,49.8,49.82,19600.0,48.544,48.544,48.5147,48.5342,19600.0
2007-02-15 12:40:00,49.82,49.83,49.77,49.77,19900.0,48.5342,48.544,48.4855,48.4855,19900.0
2007-02-15 12:45:00,49.77,49.8,49.71,49.73,33700.0,48.4855,48.5147,48.4271,48.4466,33700.0
2007-02-15 12:50:00,49.73,49.75,49.7,49.75,19700.0,48.4466,48.466,48.4173,48.466,19700.0
2007-02-15 12:55:00,49.74,49.79,49.74,49.78,8900.0,48.4563,48.505,48.4563,48.4953,8900.0
2007-02-15 13:00:00,49.79,49.83,49.79,49.82,31600.0,48.505,48.544,48.505,48.5342,31600.0
2007-02-15 13:05:00,49.83,49.86,49.82,49.86,13800.0,48.544,48.5732,48.5342,48.5732,13800.0
2007-02-15 13:10:00,49.87,49.88,49.84,49.88,9100.0,48.5829,48.5927,48.5537,48.5927,9100.0
2007-02-15 13:15:00,49.88,49.88,49.87,49.87,3600.0,48.5927,48.5927,48.5829,48.5829,3600.0
2007-02-15 13:20:00,49.87,49.88,49.86,49.88,8400.0,48.5829,48.5927,48.5732,48.5927,8400.0
2007-02-15 13:25:00,49.87,49.87,49.83,49.84,9900.0,48.5829,48.5829,48.544,48.5537,9900.0
2007-02-15 13:30:00,49.83,49.83,49.76,49.78,14600.0,48.544,48.544,48.4758,48.4953,14600.0
2007-02-15 13:35:00,49.78,49.8,49.77,49.8,15200.0,48.4953,48.5147,48.4855,48.5147,15200.0
2007-02-15 13:40:00,49.8,49.85,49.79,49.85,11100.0,48.5147,48.5635,48.505,48.5635,11100.0
2007-02-15 13:45:00,49.85,49.86,49.84,49.86,14200.0,48.5635,48.5732,48.5537,48.5732,14200.0
2007-02-15 13:50:00,49.86,49.92,49.85,49.92,17000.0,48.5732,48.6316,48.5635,48.6316,17000.0
2007-02-15 13:55:00,49.91,49.96,49.9,49.94,22700.0,48.6219,48.6706,48.6122,48.6511,22700.0
2007-02-15 14:00:00,49.94,50.0,49.94,50.0,44400.0,48.6511,48.7096,48.6511,48.7096,44400.0
2007-02-15 14:05:00,50.0,50.0,49.98,50.0,18300.0,48.7096,48.7096,48.6901,48.7096,18300.0
2007-02-15 14:10:00,50.0,50.0,49.99,49.99,5300.0,48.7096,48.7096,48.6998,48.6998,5300.0
2007-02-15 14:15:00,49.99,50.01,41.97,50.0,50800.0,48.6998,48.7193,40.8868,48.7096,50800.0
2007-02-15 14:20:00,50.0,50.0,49.98,49.99,13800.0,48.7096,48.7096,48.6901,48.6998,13800.0
2007-02-15 14:25:00,50.0,50.0,49.99,50.0,17100.0,48.7096,48.7096,48.6998,48.7096,17100.0
2007-02-15 14:30:00,49.99,50.0,49.91,49.95,24800.0,48.6998,48.7096,48.6219,48.6609,24800.0
2007-02-15 14:35:00,49.95,49.95,49.9,49.9,11800.0,48.6609,48.6609,48.6122,48.6122,11800.0
2007-02-15 14:40:00,49.91,49.92,49.85,49.92,29100.0,48.6219,48.6316,48.5635,48.6316,29100.0
2007-02-15 14:45:00,49.93,49.93,49.92,49.92,8100.0,48.6414,48.6414,48.6316,48.6316,8100.0
2007-02-15 14:50:00,49.93,49.98,49.92,49.96,22200.0,48.6414,48.6901,48.6316,48.6706,22200.0
2007-02-15 14:55:00,49.97,50.0,49.97,49.98,24400.0,48.6804,48.7096,48.6804,48.6901,24400.0
2007-02-15 15:00:00,49.99,50.0,49.92,49.93,15400.0,48.6998,48.7096,48.6316,48.6414,15400.0
2007-02-15 15:05:00,49.95,50.0,49.95,49.98,13700.0,48.6609,48.7096,48.6609,48.6901,13700.0
2007-02-15 15:10:00,49.98,50.0,49.97,50.0,22100.0,48.6901,48.7096,48.6804,48.7096,22100.0
2007-02-15 15:15:00,50.0,50.0,49.95,50.0,18000.0,48.7096,48.7096,48.6609,48.7096,18000.0
2007-02-15 15:20:00,50.0,50.0,49.98,50.0,27400.0,48.7096,48.7096,48.6901,48.7096,27400.0
2007-02-15 15:25:00,50.0,50.01,49.97,50.01,13900.0,48.7096,48.7193,48.6804,48.7193,13900.0
2007-02-15 15:30:00,50.02,50.06,50.01,50.05,16100.0,48.7291,48.768,48.7193,48.7583,16100.0
2007-02-15 15:35:00,50.06,50.06,50.05,50.06,23000.0,48.768,48.768,48.7583,48.768,23000.0
2007-02-15 15:40:00,50.06,50.13,50.05,50.06,61500.0,48.768,48.8362,48.7583,48.768,61500.0
2007-02-15 15:45:00,50.07,50.13,50.06,50.11,35100.0,48.7778,48.8362,48.768,48.8167,35100.0
2007-02-15 15:50:00,50.11,50.13,50.01,50.07,66200.0,48.8167,48.8362,48.7193,48.7778,66200.0
2007-02-15 15:55:00,50.07,50.14,50.04,50.14,60700.0,48.7778,48.846,48.7486,48.846,60700.0
2007-02-16 09:30:00,50.18,50.3,49.85,50.26,694900.0,48.8849,49.0018,48.5635,48.9629,694900.0
2007-02-16 09:35:00,50.26,50.47,50.25,50.38,50100.0,48.9629,49.1675,48.9531,49.0798,50100.0
2007-02-16 09:40:00,50.38,50.41,50.35,50.37,26800.0,49.0798,49.109,49.0505,49.07,26800.0
2007-02-16 09:45:00,50.37,50.38,50.23,50.26,43400.0,49.07,49.0798,48.9336,48.9629,43400.0
2007-02-16 09:50:00,50.26,50.37,50.22,50.33,63700.0,48.9629,49.07,48.9239,49.0311,63700.0
2007-02-16 09:55:00,50.33,50.38,50.15,50.29,53900.0,49.0311,49.0798,48.8557,48.9921,53900.0
2007-02-16 10:00:00,50.3,50.4,50.19,50.32,50500.0,49.0018,49.0993,48.8947,49.0213,50500.0
2007-02-16 10:05:00,50.32,50.4,50.3,50.33,44800.0,49.0213,49.0993,49.0018,49.0311,44800.0
2007-02-16 10:10:00,50.33,50.39,50.29,50.35,58300.0,49.0311,49.0895,48.9921,49.0505,58300.0
2007-02-16 10:15:00,50.35,50.36,50.1,50.12,48400.0,49.0505,49.0603,48.807,48.8265,48400.0
2007-02-16 10:20:00,50.13,50.14,50.01,50.01,33500.0,48.8362,48.846,48.7193,48.7193,33500.0
2007-02-16 10:25:00,50.01,50.02,49.98,50.01,19100.0,48.7193,48.7291,48.6901,48.7193,19100.0
2007-02-16 10:30:00,50.0,50.01,49.98,50.0,15700.0,48.7096,48.7193,48.6901,48.7096,15700.0
2007-02-16 10:35:00,49.99,50.04,49.98,50.03,33800.0,48.6998,48.7486,48.6901,48.7388,33800.0
2007-02-16 10:40:00,50.03,50.05,49.99,50.05,21700.0,48.7388,48.7583,48.6998,48.7583,21700.0
2007-02-16 10:45:00,50.02,50.19,50.02,50.19,35500.0,48.7291,48.8947,48.7291,48.8947,35500.0
2007-02-16 10:50:00,50.18,50.39,50.12,50.39,33500.0,48.8849,49.0895,48.8265,49.0895,33500.0
2007-02-16 10:55:00,50.38,50.48,50.32,50.35,90500.0,49.0798,49.1772,49.0213,49.0505,90500.0
2007-02-16 11:00:00,50.35,50.38,50.32,50.32,22000.0,49.0505,49.0798,49.0213,49.0213,22000.0
2007-02-16 11:05:00,50.33,50.33,50.14,50.15,31100.0,49.0311,49.0311,48.846,48.8557,31100.0
2007-02-16 11:10:00,50.15,50.19,50.13,50.17,29700.0,48.8557,48.8947,48.8362,48.8752,29700.0
2007-02-16 11:15:00,50.17,50.19,50.17,50.19,16300.0,48.8752,48.8947,48.8752,48.8947,16300.0
2007-02-16 11:20:00,50.19,50.26,50.17,50.26,32600.0,48.8947,48.9629,48.8752,48.9629,32600.0
2007-02-16 11:25:00,50.26,50.29,50.26,50.27,11200.0,48.9629,48.9921,48.9629,48.9726,11200.0
2007-02-16 11:30:00,50.28,50.28,50.13,50.13,16800.0,48.9824,48.9824,48.8362,48.8362,16800.0
2007-02-16 11:35:00,50.14,50.15,50.13,50.13,12300.0,48.846,48.8557,48.8362,48.8362,12300.0
2007-02-16 11:40:00,50.14,50.21,50.14,50.2,17700.0,48.846,48.9142,48.846,48.9044,17700.0
2007-02-16 11:45:00,50.2,50.26,50.2,50.25,12700.0,48.9044,48.9629,48.9044,48.9531,12700.0
2007-02-16 11:50:00,50.26,50.26,50.23,50.24,14700.0,48.9629,48.9629,48.9336,48.9434,14700.0
2007-02-16 11:55:00,50.24,50.26,50.22,50.22,11400.0,48.9434,48.9629,48.9239,48.9239,11400.0
2007-02-16 12:00:00,50.22,50.28,50.2,50.28,25500.0,48.9239,48.9824,48.9044,48.9824,25500.0
2007-02-16 12:05:00,50.28,50.31,50.28,50.29,10900.0,48.9824,49.0116,48.9824,48.9921,10900.0
2007-02-16 12:10:00,50.29,50.3,50.29,50.3,7800.0,48.9921,49.0018,48.9921,49.0018,7800.0
2007-02-16 12:15:00,50.3,50.3,50.29,50.3,10200.0,49.0018,49.0018,48.9921,49.0018,10200.0
2007-02-16 12:20:00,50.29,50.3,50.29,50.29,12700.0,48.9921,49.0018,48.9921,48.9921,12700.0
2007-02-16 12:25:00,50.3,50.3,50.28,50.29,11500.0,49.0018,49.0018,48.9824,48.9921,11500.0
2007-02-16 12:30:00,50.28,50.29,50.21,50.21,11100.0,48.9824,48.9921,48.9142,48.9142,11100.0
2007-02-16 12:35:00,50.22,50.22,50.18,50.19,13100.0,48.9239,48.9239,48.8849,48.8947,13100.0
2007-02-16 12:40:00,50.18,50.28,50.17,50.27,11200.0,48.8849,48.9824,48.8752,48.9726,11200.0
2007-02-16 12:45:00,50.28,50.28,50.26,50.27,7700.0,48.9824,48.9824,48.9629,48.9726,7700.0
2007-02-16 12:50:00,50.28,50.3,50.27,50.29,17200.0,48.9824,49.0018,48.9726,48.9921,17200.0
2007-02-16 12:55:00,50.3,50.33,50.29,50.33,26000.0,49.0018,49.0311,48.9921,49.0311,26000.0
2007-02-16 13:00:00,50.32,50.39,50.32,50.33,24400.0,49.0213,49.0895,49.0213,49.0311,24400.0
2007-02-16 13:05:00,50.33,50.35,50.32,50.35,14700.0,49.0311,49.0505,49.0213,49.0505,14700.0
2007-02-16 13:10:00,50.35,50.36,50.28,50.29,25000.0,49.0505,49.0603,48.9824,48.9921,25000.0
2007-02-16 13:15:00,50.29,50.35,50.28,50.34,15200.0,48.9921,49.0505,48.9824,49.0408,15200.0
2007-02-16 13:20:00,50.35,50.36,50.32,50.33,17600.0,49.0505,49.0603,49.0213,49.0311,17600.0
2007-02-16 13:25:00,50.32,50.33,50.21,50.27,25500.0,49.0213,49.0311,48.9142,48.9726,25500.0
2007-02-16 13:30:00,50.26,50.26,50.23,50.23,9400.0,48.9629,48.9629,48.9336,48.9336,9400.0
2007-02-16 13:35:00,50.23,50.23,50.19,50.19,5300.0,48.9336,48.9336,48.8947,48.8947,5300.0
2007-02-16 13:40:00,50.19,50.2,50.18,50.18,7200.0,48.8947,48.9044,48.8849,48.8849,7200.0
2007-02-16 13:45:00,50.17,50.18,50.08,50.13,22800.0,48.8752,48.8849,48.7875,48.8362,22800.0
2007-02-16 13:50:00,50.13,50.15,50.09,50.1,11100.0,48.8362,48.8557,48.7973,48.807,11100.0
2007-02-16 13:55:00,50.09,50.09,50.03,50.06,12900.0,48.7973,48.7973,48.7388,48.768,12900.0
2007-02-16 14:00:00,50.06,50.16,50.04,50.15,18000.0,48.768,48.8655,48.7486,48.8557,18000.0
2007-02-16 14:05:00,50.15,50.17,50.13,50.15,13700.0,48.8557,48.8752,48.8362,48.8557,13700.0
2007-02-16 14:10:00,50.14,50.15,50.1,50.11,8200.0,48.846,48.8557,48.807,48.8167,8200.0
2007-02-16 14:15:00,50.12,50.12,50.08,50.11,13200.0,48.8265,48.8265,48.7875,48.8167,13200.0
2007-02-16 14:20:00,50.1,50.11,50.09,50.11,8700.0,48.807,48.8167,48.7973,48.8167,8700.0
2007-02-16 14:25:00,50.09,50.11,50.09,50.09,7000.0,48.7973,48.8167,48.7973,48.7973,7000.0
2007-02-16 14:30:00,50.09,50.1,50.09,50.1,8400.0,48.7973,48.807,48.7973,48.807,8400.0
2007-02-16 14:35:00,50.09,50.1,50.09,50.1,5400.0,48.7973,48.807,48.7973,48.807,5400.0
2007-02-16 14:40:00,50.1,50.11,50.1,50.1,7300.0,48.807,48.8167,48.807,48.807,7300.0
2007-02-16 14:45:00,50.11,50.12,50.07,50.07,24000.0,48.8167,48.8265,48.7778,48.7778,24000.0
2007-02-16 14:50:00,50.08,50.09,49.98,50.03,38200.0,48.7875,48.7973,48.6901,48.7388,38200.0
2007-02-16 14:55:00,50.03,50.06,50.02,50.04,13200.0,48.7388,48.768,48.7291,48.7486,13200.0
2007-02-16 15:00:00,50.04,50.07,50.03,50.06,11900.0,48.7486,48.7778,48.7388,48.768,11900.0
2007-02-16 15:05:00,50.06,50.06,50.02,50.05,11900.0,48.768,48.768,48.7291,48.7583,11900.0
2007-02-16 15:10:00,50.05,50.05,49.98,49.99,23500.0,48.7583,48.7583,48.6901,48.6998,23500.0
2007-02-16 15:15:00,50.0,50.04,50.0,50.03,13100.0,48.7096,48.7486,48.7096,48.7388,13100.0
2007-02-16 15:20:00,50.03,50.08,50.03,50.04,22600.0,48.7388,48.7875,48.7388,48.7486,22600.0
2007-02-16 15:25:00,50.04,50.05,50.03,50.04,20900.0,48.7486,48.7583,48.7388,48.7486,20900.0
2007-02-16 15:30:00,50.04,50.1,50.04,50.04,46900.0,48.7486,48.807,48.7486,48.7486,46900.0
2007-02-16 15:35:00,50.04,50.05,50.02,50.04,22500.0,48.7486,48.7583,48.7291,48.7486,22500.0
2007-02-16 15:40:00,50.04,50.04,49.99,50.02,30000.0,48.7486,48.7486,48.6998,48.7291,30000.0
2007-02-16 15:45:00,50.02,50.04,50.0,50.02,33700.0,48.7291,48.7486,48.7096,48.7291,33700.0
2007-02-16 15:50:00,50.02,50.03,50.0,50.0,60500.0,48.7291,48.7388,48.7096,48.7096,60500.0
2007-02-16 15:55:00,50.02,50.02,49.96,49.96,99500.0,48.7291,48.7291,48.6706,48.6706,99500.0
2007-02-20 09:30:00,51.21,51.7,51.2,51.62,481600.0,49.8884,50.3657,49.8786,50.2878,481600.0
2007-02-20 09:35:00,51.62,51.63,50.75,50.9,268100.0,50.2878,50.2975,49.4402,49.5864,268100.0
2007-02-20 09:40:00,50.91,51.04,50.67,50.92,145400.0,49.5961,49.7227,49.3623,49.6058,145400.0
2007-02-20 09:45:00,50.91,51.05,50.84,50.85,91000.0,49.5961,49.7325,49.5279,49.5376,91000.0
2007-02-20 09:50:00,50.84,51.0,50.83,50.85,105800.0,49.5279,49.6838,49.5182,49.5376,105800.0
2007-02-20 09:55:00,50.85,50.91,50.78,50.86,56500.0,49.5376,49.5961,49.4695,49.5474,56500.0
2007-02-20 10:00:00,50.86,50.91,50.75,50.75,95500.0,49.5474,49.5961,49.4402,49.4402,95500.0
2007-02-20 10:05:00,50.75,50.76,50.57,50.73,73600.0,49.4402,49.45,49.2649,49.4207,73600.0
2007-02-20 10:10:00,50.72,50.72,50.6,50.64,37300.0,49.411,49.411,49.2941,49.3331,37300.0
2007-02-20 10:15:00,50.65,50.78,50.63,50.75,40700.0,49.3428,49.4695,49.3233,49.4402,40700.0
2007-02-20 10:20:00,50.74,50.85,50.7,50.8,31900.0,49.4305,49.5376,49.3915,49.4889,31900.0
2007-02-20 10:25:00,50.8,50.89,50.65,50.87,53800.0,49.4889,49.5766,49.3428,49.5571,53800.0
2007-02-20 10:30:00,50.89,50.89,50.82,50.82,141900.0,49.5766,49.5766,49.5084,49.5084,141900.0
2007-02-20 10:35:00,50.82,50.86,50.8,50.83,54900.0,49.5084,49.5474,49.4889,49.5182,54900.0
2007-02-20 10:40:00,50.84,51.05,50.84,51.05,118300.0,49.5279,49.7325,49.5279,49.7325,118300.0
2007-02-20 10:45:00,51.05,51.11,51.01,51.11,54000.0,49.7325,49.7909,49.6935,49.7909,54000.0
2007-02-20 10:50:00,51.11,51.23,51.1,51.14,79000.0,49.7909,49.9078,49.7812,49.8202,79000.0
2007-02-20 10:55:00,51.14,51.18,51.09,51.17,44100.0,49.8202,49.8591,49.7715,49.8494,44100.0
2007-02-20 11:00:00,51.18,51.22,51.12,51.13,31800.0,49.8591,49.8981,49.8007,49.8104,31800.0
2007-02-20 11:05:00,51.13,51.24,51.12,51.2,43800.0,49.8104,49.9176,49.8007,49.8786,43800.0
2007-02-20 11:10:00,51.22,51.43,51.21,51.43,76700.0,49.8981,50.1027,49.8884,50.1027,76700.0
2007-02-20 11:15:00,51.43,51.71,51.42,51.64,136300.0,50.1027,50.3755,50.0929,50.3073,136300.0
2007-02-20 11:20:00,51.62,51.66,51.54,51.62,55500.0,50.2878,50.3267,50.2098,50.2878,55500.0
2007-02-20 11:25:00,51.61,51.78,51.53,51.78,46800.0,50.278,50.4436,50.2001,50.4436,46800.0
2007-02-20 11:30:00,51.77,51.95,51.67,51.9,69400.0,50.4339,50.6093,50.3365,50.5605,69400.0
2007-02-20 11:35:00,51.93,52.06,51.89,52.01,169100.0,50.5898,50.7164,50.5508,50.6677,169100.0
2007-02-20 11:40:00,52.0,52.1,51.99,52.0,95900.0,50.658,50.7554,50.6482,50.658,95900.0
2007-02-20 11:45:00,52.0,52.14,51.96,52.1,109300.0,50.658,50.7944,50.619,50.7554,109300.0
2007-02-20 11:50:00,52.09,52.13,52.02,52.07,40400.0,50.7456,50.7846,50.6774,50.7262,40400.0
2007-02-20 11:55:00,52.07,52.07,51.81,51.82,88800.0,50.7262,50.7262,50.4729,50.4826,88800.0
2007-02-20 12:00:00,51.82,52.08,51.81,52.08,39300.0,50.4826,50.7359,50.4729,50.7359,39300.0
2007-02-20 12:05:00,52.08,52.26,52.07,52.23,94300.0,50.7359,50.9113,50.7262,50.882,94300.0
2007-02-20 12:10:00,52.23,52.28,52.16,52.24,63300.0,50.882,50.9307,50.8138,50.8918,63300.0
2007-02-20 12:15:00,52.24,52.25,52.1,52.16,44300.0,50.8918,50.9015,50.7554,50.8138,44300.0
2007-02-20 12:20:00,52.16,52.24,52.13,52.13,30000.0,50.8138,50.8918,50.7846,50.7846,30000.0
2007-02-20 12:25:00,52.14,52.14,52.05,52.07,34600.0,50.7944,50.7944,50.7067,50.7262,34600.0
2007-02-20 12:30:00,52.04,52.04,51.85,52.0,71800.0,50.6969,50.6969,50.5118,50.658,71800.0
2007-02-20 12:35:00,52.0,52.01,51.97,52.01,39100.0,50.658,50.6677,50.6287,50.6677,39100.0
2007-02-20 12:40:00,52.01,52.1,51.99,52.07,23700.0,50.6677,50.7554,50.6482,50.7262,23700.0
2007-02-20 12:45:00,52.06,52.09,52.06,52.08,29700.0,50.7164,50.7456,50.7164,50.7359,29700.0
2007-02-20 12:50:00,52.08,52.11,52.07,52.08,18600.0,50.7359,50.7651,50.7262,50.7359,18600.0
2007-02-20 12:55:00,52.09,52.09,52.04,52.04,25600.0,50.7456,50.7456,50.6969,50.6969,25600.0
2007-02-20 13:00:00,52.04,52.05,51.99,52.01,14800.0,50.6969,50.7067,50.6482,50.6677,14800.0
2007-02-20 13:05:00,52.01,52.17,52.01,52.13,107700.0,50.6677,50.8236,50.6677,50.7846,107700.0
2007-02-20 13:10:00,52.15,52.19,52.04,52.07,23600.0,50.8041,50.8431,50.6969,50.7262,23600.0
2007-02-20 13:15:00,52.06,52.08,52.03,52.05,16000.0,50.7164,50.7359,50.6872,50.7067,16000.0
2007-02-20 13:20:00,52.05,52.12,52.03,52.1,79800.0,50.7067,50.7749,50.6872,50.7554,79800.0
2007-02-20 13:25:00,52.11,52.12,52.08,52.1,26000.0,50.7651,50.7749,50.7359,50.7554,26000.0
2007-02-20 13:30:00,52.1,52.15,52.09,52.09,35600.0,50.7554,50.8041,50.7456,50.7456,35600.0
2007-02-20 13:35:00,52.1,52.17,52.09,52.12,27500.0,50.7554,50.8236,50.7456,50.7749,27500.0
2007-02-20 13:40:00,52.11,52.17,52.07,52.08,17900.0,50.7651,50.8236,50.7262,50.7359,17900.0
2007-02-20 13:45:00,52.07,52.12,52.04,52.04,22200.0,50.7262,50.7749,50.6969,50.6969,22200.0
2007-02-20 13:50:00,52.03,52.04,51.96,51.98,13200.0,50.6872,50.6969,50.619,50.6385,13200.0
2007-02-20 13:55:00,51.97,52.03,51.93,52.0,32900.0,50.6287,50.6872,50.5898,50.658,32900.0
2007-02-20 14:00:00,52.02,52.02,51.99,51.99,34900.0,50.6774,50.6774,50.6482,50.6482,34900.0
2007-02-20 14:05:00,52.01,52.02,51.91,51.92,28400.0,50.6677,50.6774,50.5703,50.58,28400.0
2007-02-20 14:10:00,51.91,52.04,51.9,52.01,20200.0,50.5703,50.6969,50.5605,50.6677,20200.0
2007-02-20 14:15:00,52.03,52.05,51.97,51.97,37100.0,50.6872,50.7067,50.6287,50.6287,37100.0
2007-02-20 14:20:00,51.97,51.98,51.9,51.9,23600.0,50.6287,50.6385,50.5605,50.5605,23600.0
2007-02-20 14:25:00,51.9,51.91,51.81,51.86,30400.0,50.5605,50.5703,50.4729,50.5216,30400.0
2007-02-20 14:30:00,51.86,51.92,51.84,51.92,26300.0,50.5216,50.58,50.5021,50.58,26300.0
2007-02-20 14:35:00,51.94,51.96,51.86,51.96,25700.0,50.5995,50.619,50.5216,50.619,25700.0
2007-02-20 14:40:00,51.96,51.99,51.92,51.95,16500.0,50.619,50.6482,50.58,50.6093,16500.0
2007-02-20 14:45:00,51.95,52.03,51.95,52.01,24400.0,50.6093,50.6872,50.6093,50.6677,24400.0
2007-02-20 14:50:00,51.99,51.99,51.9,51.92,8900.0,50.6482,50.6482,50.5605,50.58,8900.0
2007-02-20 14:55:00,51.9,52.01,51.87,51.9,48900.0,50.5605,50.6677,50.5313,50.5605,48900.0
2007-02-20 15:00:00,51.9,51.9,51.84,51.85,28400.0,50.5605,50.5605,50.5021,50.5118,28400.0
2007-02-20 15:05:00,51.84,51.92,51.83,51.85,29200.0,50.5021,50.58,50.4924,50.5118,29200.0
2007-02-20 15:10:00,51.85,51.86,51.81,51.81,12500.0,50.5118,50.5216,50.4729,50.4729,12500.0
2007-02-20 15:15:00,51.81,51.93,51.77,51.9,33200.0,50.4729,50.5898,50.4339,50.5605,33200.0
2007-02-20 15:20:00,51.89,51.9,51.86,51.89,23700.0,50.5508,50.5605,50.5216,50.5508,23700.0
2007-02-20 15:25:00,51.89,51.95,51.88,51.95,26600.0,50.5508,50.6093,50.5411,50.6093,26600.0
2007-02-20 15:30:00,51.94,51.99,51.92,51.99,44400.0,50.5995,50.6482,50.58,50.6482,44400.0
2007-02-20 15:35:00,51.98,51.98,51.84,51.84,42600.0,50.6385,50.6385,50.5021,50.5021,42600.0
2007-02-20 15:40:00,51.85,51.89,51.74,51.85,91800.0,50.5118,50.5508,50.4047,50.5118,91800.0
2007-02-20 15:45:00,51.86,51.86,51.74,51.77,118400.0,50.5216,50.5216,50.4047,50.4339,118400.0
2007-02-20 15:50:00,51.77,51.78,51.71,51.75,182700.0,50.4339,50.4436,50.3755,50.4144,182700.0
2007-02-20 15:55:00,51.75,51.8,51.72,51.77,144100.0,50.4144,50.4631,50.3852,50.4339,144100.0
2007-02-21 09:30:00,52.8,52.9,51.92,51.92,292900.0,51.4373,51.5347,50.58,50.58,292900.0
2007-02-21 09:35:00,51.9,52.11,51.81,52.0,94500.0,50.5605,50.7651,50.4729,50.658,94500.0
2007-02-21 09:40:00,52.0,52.19,51.6,51.63,125400.0,50.658,50.8431,50.2683,50.2975,125400.0
2007-02-21 09:45:00,51.62,51.81,51.4,51.51,125300.0,50.2878,50.4729,50.0735,50.1806,125300.0
2007-02-21 09:50:00,51.51,51.53,51.41,51.53,43400.0,50.1806,50.2001,50.0832,50.2001,43400.0
2007-02-21 09:55:00,51.53,52.03,51.47,51.98,96200.0,50.2001,50.6872,50.1416,50.6385,96200.0
2007-02-21 10:00:00,52.01,52.1,51.8,51.92,186200.0,50.6677,50.7554,50.4631,50.58,186200.0
2007-02-21 10:05:00,51.92,51.98,51.82,51.95,105100.0,50.58,50.6385,50.4826,50.6093,105100.0
2007-02-21 10:10:00,51.94,52.02,51.85,51.99,59800.0,50.5995,50.6774,50.5118,50.6482,59800.0
2007-02-21 10:15:00,52.0,52.04,51.94,52.04,45700.0,50.658,50.6969,50.5995,50.6969,45700.0
2007-02-21 10:20:00,52.02,52.05,51.95,51.98,45000.0,50.6774,50.7067,50.6093,50.6385,45000.0
2007-02-21 10:25:00,51.96,52.08,51.96,52.05,29100.0,50.619,50.7359,50.619,50.7067,29100.0
2007-02-21 10:30:00,52.02,52.12,51.99,52.08,126000.0,50.6774,50.7749,50.6482,50.7359,126000.0
2007-02-21 10:35:00,52.08,52.1,51.89,51.92,59200.0,50.7359,50.7554,50.5508,50.58,59200.0
2007-02-21 10:40:00,51.92,52.05,51.9,52.05,58600.0,50.58,50.7067,50.5605,50.7067,58600.0
2007-02-21 10:45:00,52.05,52.05,51.96,51.98,38100.0,50.7067,50.7067,50.619,50.6385,38100.0
2007-02-21 10:50:00,51.98,52.05,51.95,52.05,41100.0,50.6385,50.7067,50.6093,50.7067,41100.0
2007-02-21 10:55:00,52.06,52.07,51.98,52.02,187700.0,50.7164,50.7262,50.6385,50.6774,187700.0
2007-02-21 11:00:00,52.01,52.01,51.92,51.95,48700.0,50.6677,50.6677,50.58,50.6093,48700.0
2007-02-21 11:05:00,51.96,52.0,51.72,51.72,24900.0,50.619,50.658,50.3852,50.3852,24900.0
2007-02-21 11:10:00,51.71,51.98,51.7,51.88,22000.0,50.3755,50.6385,50.3657,50.5411,22000.0
2007-02-21 11:15:00,51.87,51.9,51.77,51.85,33800.0,50.5313,50.5605,50.4339,50.5118,33800.0
2007-02-21 11:20:00,51.86,51.97,51.77,51.92,80100.0,50.5216,50.6287,50.4339,50.58,80100.0
2007-02-21 11:25:00,51.92,52.02,51.9,51.99,30600.0,50.58,50.6774,50.5605,50.6482,30600.0
2007-02-21 11:30:00,51.99,52.0,51.9,51.9,24400.0,50.6482,50.658,50.5605,50.5605,24400.0
2007-02-21 11:35:00,51.9,51.95,51.9,51.92,14000.0,50.5605,50.6093,50.5605,50.58,14000.0
2007-02-21 11:40:00,51.92,52.01,51.9,51.99,60300.0,50.58,50.6677,50.5605,50.6482,60300.0
2007-02-21 11:45:00,51.99,51.99,51.79,51.89,37900.0,50.6482,50.6482,50.4534,50.5508,37900.0
2007-02-21 11:50:00,51.87,51.97,51.83,51.97,23500.0,50.5313,50.6287,50.4924,50.6287,23500.0
2007-02-21 11:55:00,51.97,52.25,51.97,52.18,83100.0,50.6287,50.9015,50.6287,50.8333,83100.0
2007-02-21 12:00:00,52.17,52.24,52.13,52.2,46400.0,50.8236,50.8918,50.7846,50.8528,46400.0
2007-02-21 12:05:00,52.2,52.27,52.16,52.16,39700.0,50.8528,50.921,50.8138,50.8138,39700.0
2007-02-21 12:10:00,52.16,52.16,52.15,52.15,8600.0,50.8138,50.8138,50.8041,50.8041,8600.0
2007-02-21 12:15:00,52.16,52.23,52.15,52.2,35300.0,50.8138,50.882,50.8041,50.8528,35300.0
2007-02-21 12:20:00,52.2,52.32,52.19,52.32,26500.0,50.8528,50.9697,50.8431,50.9697,26500.0
2007-02-21 12:25:00,52.32,52.35,52.26,52.34,32500.0,50.9697,50.9989,50.9113,50.9892,32500.0
2007-02-21 12:30:00,52.34,52.42,52.34,52.34,41400.0,50.9892,51.0671,50.9892,50.9892,41400.0
2007-02-21 12:35:00,52.33,52.36,52.32,52.32,28300.0,50.9794,51.0087,50.9697,50.9697,28300.0
2007-02-21 12:40:00,52.32,52.33,52.31,52.31,20400.0,50.9697,50.9794,50.96,50.96,20400.0
2007-02-21 12:45:00,52.32,52.38,52.29,52.35,38000.0,50.9697,51.0282,50.9405,50.9989,38000.0
2007-02-21 12:50:00,52.35,52.41,52.33,52.35,38800.0,50.9989,51.0574,50.9794,50.9989,38800.0
2007-02-21 12:55:00,52.36,52.4,52.32,52.36,27600.0,51.0087,51.0476,50.9697,51.0087,27600.0
2007-02-21 13:00:00,52.35,52.41,52.34,52.39,35900.0,50.9989,51.0574,50.9892,51.0379,35900.0
2007-02-21 13:05:00,52.39,52.5,52.39,52.43,47300.0,51.0379,51.1451,51.0379,51.0769,47300.0
2007-02-21 13:10:00,52.45,52.5,52.43,52.45,41400.0,51.0964,51.1451,51.0769,51.0964,41400.0
2007-02-21 13:15:00,52.45,52.46,52.44,52.44,26300.0,51.0964,51.1061,51.0866,51.0866,26300.0
2007-02-21 13:20:00,52.45,52.56,52.45,52.48,69600.0,51.0964,51.2035,51.0964,51.1256,69600.0
2007-02-21 13:25:00,52.48,52.54,52.47,52.49,43800.0,51.1256,51.184,51.1158,51.1353,43800.0
2007-02-21 13:30:00,52.5,52.5,52.44,52.45,38900.0,51.1451,51.1451,51.0866,51.0964,38900.0
2007-02-21 13:35:00,52.45,52.45,52.37,52.37,27900.0,51.0964,51.0964,51.0184,51.0184,27900.0
2007-02-21 13:40:00,52.37,52.38,52.29,52.29,39000.0,51.0184,51.0282,50.9405,50.9405,39000.0
2007-02-21 13:45:00,52.29,52.31,52.24,52.28,50600.0,50.9405,50.96,50.8918,50.9307,50600.0
2007-02-21 13:50:00,52.27,52.4,52.27,52.4,40600.0,50.921,51.0476,50.921,51.0476,40600.0
2007-02-21 13:55:00,52.4,52.46,52.35,52.42,38400.0,51.0476,51.1061,50.9989,51.0671,38400.0
2007-02-21 14:00:00,52.4,52.48,52.37,52.46,60700.0,51.0476,51.1256,51.0184,51.1061,60700.0
2007-02-21 14:05:00,52.46,52.55,52.45,52.49,66300.0,51.1061,51.1938,51.0964,51.1353,66300.0
2007-02-21 14:10:00,52.49,52.55,52.48,52.48,67900.0,51.1353,51.1938,51.1256,51.1256,67900.0
2007-02-21 14:15:00,52.49,52.49,52.4,52.42,23300.0,51.1353,51.1353,51.0476,51.0671,23300.0
2007-02-21 14:20:00,52.42,52.48,52.4,52.46,41700.0,51.0671,51.1256,51.0476,51.1061,41700.0
2007-02-21 14:25:00,52.45,52.5,52.41,52.49,31500.0,51.0964,51.1451,51.0574,51.1353,31500.0
2007-02-21 14:30:00,52.49,52.56,52.48,52.55,35500.0,51.1353,51.2035,51.1256,51.1938,35500.0
2007-02-21 14:35:00,52.55,52.56,52.5,52.5,30700.0,51.1938,51.2035,51.1451,51.1451,30700.0
2007-02-21 14:40:00,52.5,52.54,52.47,52.54,41600.0,51.1451,51.184,51.1158,51.184,41600.0
2007-02-21 14:45:00,52.53,52.55,52.5,52.54,20300.0,51.1743,51.1938,51.1451,51.184,20300.0
2007-02-21 14:50:00,52.54,52.55,52.52,52.55,13400.0,51.184,51.1938,51.1645,51.1938,13400.0
2007-02-21 14:55:00,52.55,52.55,52.49,52.5,20800.0,51.1938,51.1938,51.1353,51.1451,20800.0
2007-02-21 15:00:00,52.5,52.5,52.43,52.44,35100.0,51.1451,51.1451,51.0769,51.0866,35100.0
2007-02-21 15:05:00,52.45,52.55,52.44,52.53,25500.0,51.0964,51.1938,51.0866,51.1743,25500.0
2007-02-21 15:10:00,52.53,52.63,52.51,52.55,86700.0,51.1743,51.2717,51.1548,51.1938,86700.0
2007-02-21 15:15:00,52.54,52.62,52.48,52.51,40500.0,51.184,51.262,51.1256,51.1548,40500.0
2007-02-21 15:20:00,52.51,52.52,52.49,52.49,41200.0,51.1548,51.1645,51.1353,51.1353,41200.0
2007-02-21 15:25:00,52.48,52.6,52.45,52.57,94000.0,51.1256,51.2425,51.0964,51.2133,94000.0
2007-02-21 15:30:00,52.57,52.59,52.42,52.43,102500.0,51.2133,51.2327,51.0671,51.0769,102500.0
2007-02-21 15:35:00,52.43,52.47,52.42,52.45,57100.0,51.0769,51.1158,51.0671,51.0964,57100.0
2007-02-21 15:40:00,52.46,52.58,52.45,52.5,80800.0,51.1061,51.223,51.0964,51.1451,80800.0
2007-02-21 15:45:00,52.5,52.55,52.49,52.51,51600.0,51.1451,51.1938,51.1353,51.1548,51600.0
2007-02-21 15:50:00,52.52,52.57,52.51,52.51,136800.0,51.1645,51.2133,51.1548,51.1548,136800.0
2007-02-21 15:55:00,52.5,52.57,52.49,52.55,131300.0,51.1451,51.2133,51.1353,51.1938,131300.0
2007-02-22 09:30:00,52.83,52.88,52.59,52.88,157600.0,51.4665,51.5153,51.2327,51.5153,157600.0
2007-02-22 09:35:00,52.88,53.0,52.83,52.83,109800.0,51.5153,51.6322,51.4665,51.4665,109800.0
2007-02-22 09:40:00,52.8,53.02,52.76,53.02,51700.0,51.4373,51.6516,51.3984,51.6516,51700.0
2007-02-22 09:45:00,53.01,53.07,52.92,52.99,92300.0,51.6419,51.7004,51.5542,51.6224,92300.0
2007-02-22 09:50:00,52.99,53.09,52.96,53.02,78900.0,51.6224,51.7198,51.5932,51.6516,78900.0
2007-02-22 09:55:00,53.02,53.04,53.0,53.0,58200.0,51.6516,51.6711,51.6322,51.6322,58200.0
2007-02-22 10:00:00,53.0,53.14,53.0,53.13,108900.0,51.6322,51.7685,51.6322,51.7588,108900.0
2007-02-22 10:05:00,53.12,53.12,52.98,53.01,41800.0,51.7491,51.7491,51.6127,51.6419,41800.0
2007-02-22 10:10:00,53.0,53.06,52.97,53.02,57500.0,51.6322,51.6906,51.6029,51.6516,57500.0
2007-02-22 10:15:00,53.02,53.06,52.81,52.83,59800.0,51.6516,51.6906,51.4471,51.4665,59800.0
2007-02-22 10:20:00,52.83,52.97,52.81,52.89,59800.0,51.4665,51.6029,51.4471,51.525,59800.0
2007-02-22 10:25:00,52.88,53.01,52.88,52.93,58700.0,51.5153,51.6419,51.5153,51.564,58700.0
2007-02-22 10:30:00,52.93,53.0,52.79,52.79,98800.0,51.564,51.6322,51.4276,51.4276,98800.0
2007-02-22 10:35:00,52.8,52.83,52.77,52.81,44800.0,51.4373,51.4665,51.4081,51.4471,44800.0
2007-02-22 10:40:00,52.81,52.98,52.81,52.96,45300.0,51.4471,51.6127,51.4471,51.5932,45300.0
2007-02-22 10:45:00,52.95,53.13,52.95,53.03,48300.0,51.5834,51.7588,51.5834,51.6614,48300.0
2007-02-22 10:50:00,53.03,53.15,53.02,53.15,44600.0,51.6614,51.7783,51.6516,51.7783,44600.0
2007-02-22 10:55:00,53.15,53.17,53.05,53.1,40800.0,51.7783,51.7978,51.6809,51.7296,40800.0
2007-02-22 11:00:00,53.1,53.16,53.09,53.13,44700.0,51.7296,51.788,51.7198,51.7588,44700.0
2007-02-22 11:05:00,53.12,53.13,53.05,53.05,27800.0,51.7491,51.7588,51.6809,51.6809,27800.0
2007-02-22 11:10:00,53.06,53.1,53.0,53.0,33400.0,51.6906,51.7296,51.6322,51.6322,33400.0
2007-02-22 11:15:00,53.01,53.01,52.84,52.86,56300.0,51.6419,51.6419,51.4763,51.4958,56300.0
2007-02-22 11:20:00,52.85,52.88,52.65,52.72,87600.0,51.486,51.5153,51.2912,51.3594,87600.0
2007-02-22 11:25:00,52.71,52.78,52.65,52.74,36100.0,51.3496,51.4178,51.2912,51.3789,36100.0
2007-02-22 11:30:00,52.75,52.76,52.65,52.67,52300.0,51.3886,51.3984,51.2912,51.3107,52300.0
2007-02-22 11:35:00,52.66,52.66,52.56,52.63,43700.0,51.3009,51.3009,51.2035,51.2717,43700.0
2007-02-22 11:40:00,52.62,52.74,52.54,52.54,41800.0,51.262,51.3789,51.184,51.184,41800.0
2007-02-22 11:45:00,52.54,52.59,52.43,52.45,27200.0,51.184,51.2327,51.0769,51.0964,27200.0
2007-02-22 11:50:00,52.44,52.65,52.44,52.65,25900.0,51.0866,51.2912,51.0866,51.2912,25900.0
2007-02-22 11:55:00,52.66,52.71,52.53,52.69,36500.0,51.3009,51.3496,51.1743,51.3302,36500.0
2007-02-22 12:00:00,52.7,52.7,52.63,52.65,25500.0,51.3399,51.3399,51.2717,51.2912,25500.0
2007-02-22 12:05:00,52.65,52.67,52.61,52.62,21700.0,51.2912,51.3107,51.2522,51.262,21700.0
2007-02-22 12:10:00,52.63,52.63,52.61,52.61,7800.0,51.2717,51.2717,51.2522,51.2522,7800.0
2007-02-22 12:15:00,52.61,52.66,52.61,52.65,24300.0,51.2522,51.3009,51.2522,51.2912,24300.0
2007-02-22 12:20:00,52.65,52.65,52.61,52.63,17000.0,51.2912,51.2912,51.2522,51.2717,17000.0
2007-02-22 12:25:00,52.63,52.69,52.63,52.64,23500.0,51.2717,51.3302,51.2717,51.2814,23500.0
2007-02-22 12:30:00,52.66,52.69,52.59,52.6,15500.0,51.3009,51.3302,51.2327,51.2425,15500.0
2007-02-22 12:35:00,52.59,52.61,52.55,52.56,9000.0,51.2327,51.2522,51.1938,51.2035,9000.0
2007-02-22 12:40:00,52.55,52.56,52.48,52.48,11800.0,51.1938,51.2035,51.1256,51.1256,11800.0
2007-02-22 12:45:00,52.48,52.49,52.43,52.48,19700.0,51.1256,51.1353,51.0769,51.1256,19700.0
2007-02-22 12:50:00,52.49,52.56,52.49,52.55,17500.0,51.1353,51.2035,51.1353,51.1938,17500.0
2007-02-22 12:55:00,52.55,52.58,52.54,52.55,11800.0,51.1938,51.223,51.184,51.1938,11800.0
2007-02-22 13:00:00,52.56,52.56,52.51,52.51,10700.0,51.2035,51.2035,51.1548,51.1548,10700.0
2007-02-22 13:05:00,52.52,52.52,52.5,52.51,10900.0,51.1645,51.1645,51.1451,51.1548,10900.0
2007-02-22 13:10:00,52.51,52.59,52.51,52.59,16600.0,51.1548,51.2327,51.1548,51.2327,16600.0
2007-02-22 13:15:00,52.57,52.61,52.54,52.56,11000.0,51.2133,51.2522,51.184,51.2035,11000.0
2007-02-22 13:20:00,52.56,52.68,52.56,52.66,9400.0,51.2035,51.3204,51.2035,51.3009,9400.0
2007-02-22 13:25:00,52.66,52.67,52.62,52.62,9600.0,51.3009,51.3107,51.262,51.262,9600.0
2007-02-22 13:30:00,52.62,52.64,52.59,52.6,15700.0,51.262,51.2814,51.2327,51.2425,15700.0
2007-02-22 13:35:00,52.59,52.64,52.58,52.63,12100.0,51.2327,51.2814,51.223,51.2717,12100.0
2007-02-22 13:40:00,52.63,52.67,52.63,52.66,15800.0,51.2717,51.3107,51.2717,51.3009,15800.0
2007-02-22 13:45:00,52.66,52.67,52.65,52.65,8200.0,51.3009,51.3107,51.2912,51.2912,8200.0
2007-02-22 13:50:00,52.65,52.65,52.6,52.62,24900.0,51.2912,51.2912,51.2425,51.262,24900.0
2007-02-22 13:55:00,52.62,52.67,52.6,52.66,18300.0,51.262,51.3107,51.2425,51.3009,18300.0
2007-02-22 14:00:00,52.65,52.7,52.65,52.66,8100.0,51.2912,51.3399,51.2912,51.3009,8100.0
2007-02-22 14:05:00,52.66,52.68,52.65,52.67,10300.0,51.3009,51.3204,51.2912,51.3107,10300.0
2007-02-22 14:10:00,52.68,52.69,52.66,52.66,11200.0,51.3204,51.3302,51.3009,51.3009,11200.0
2007-02-22 14:15:00,52.66,52.66,52.61,52.65,32200.0,51.3009,51.3009,51.2522,51.2912,32200.0
2007-02-22 14:20:00,52.65,52.66,52.61,52.65,17100.0,51.2912,51.3009,51.2522,51.2912,17100.0
2007-02-22 14:25:00,52.65,52.68,52.62,52.67,20100.0,51.2912,51.3204,51.262,51.3107,20100.0
2007-02-22 14:30:00,52.65,52.65,52.57,52.58,31700.0,51.2912,51.2912,51.2133,51.223,31700.0
2007-02-22 14:35:00,52.58,52.59,52.5,52.5,19900.0,51.223,51.2327,51.1451,51.1451,19900.0
2007-02-22 14:40:00,52.5,52.55,52.49,52.52,29000.0,51.1451,51.1938,51.1353,51.1645,29000.0
2007-02-22 14:45:00,52.52,52.55,52.48,52.54,13900.0,51.1645,51.1938,51.1256,51.184,13900.0
2007-02-22 14:50:00,52.54,52.61,52.53,52.58,12500.0,51.184,51.2522,51.1743,51.223,12500.0
2007-02-22 14:55:00,52.57,52.6,52.54,52.59,20100.0,51.2133,51.2425,51.184,51.2327,20100.0
2007-02-22 15:00:00,52.58,52.65,52.58,52.63,33400.0,51.223,51.2912,51.223,51.2717,33400.0
2007-02-22 15:05:00,52.64,52.71,52.64,52.7,43900.0,51.2814,51.3496,51.2814,51.3399,43900.0
2007-02-22 15:10:00,52.69,52.8,52.69,52.78,39800.0,51.3302,51.4373,51.3302,51.4178,39800.0
2007-02-22 15:15:00,52.78,52.85,52.76,52.85,36000.0,51.4178,51.486,51.3984,51.486,36000.0
2007-02-22 15:20:00,52.85,52.96,52.85,52.94,52700.0,51.486,51.5932,51.486,51.5737,52700.0
2007-02-22 15:25:00,52.95,53.0,52.93,52.99,57100.0,51.5834,51.6322,51.564,51.6224,57100.0
2007-02-22 15:30:00,52.98,53.03,52.97,52.98,70000.0,51.6127,51.6614,51.6029,51.6127,70000.0
2007-02-22 15:35:00,52.98,52.99,52.92,52.92,39200.0,51.6127,51.6224,51.5542,51.5542,39200.0
2007-02-22 15:40:00,52.92,52.93,52.88,52.89,41800.0,51.5542,51.564,51.5153,51.525,41800.0
2007-02-22 15:45:00,52.89,52.98,52.88,52.92,48700.0,51.525,51.6127,51.5153,51.5542,48700.0
2007-02-22 15:50:00,52.91,53.06,52.91,53.02,74200.0,51.5445,51.6906,51.5445,51.6516,74200.0
2007-02-22 15:55:00,53.02,53.1,53.01,53.07,126000.0,51.6516,51.7296,51.6419,51.7004,126000.0
2007-02-23 09:30:00,52.96,52.98,52.57,52.71,88000.0,51.5932,51.6127,51.2133,51.3496,88000.0
2007-02-23 09:35:00,52.72,52.87,52.63,52.78,39500.0,51.3594,51.5055,51.2717,51.4178,39500.0
2007-02-23 09:40:00,52.79,52.82,52.62,52.69,54900.0,51.4276,51.4568,51.262,51.3302,54900.0
2007-02-23 09:45:00,52.65,52.71,52.63,52.64,31700.0,51.2912,51.3496,51.2717,51.2814,31700.0
2007-02-23 09:50:00,52.64,52.75,52.62,52.71,30300.0,51.2814,51.3886,51.262,51.3496,30300.0
2007-02-23 09:55:00,52.69,52.84,52.69,52.8,28600.0,51.3302,51.4763,51.3302,51.4373,28600.0
2007-02-23 10:00:00,52.8,52.85,52.71,52.75,49600.0,51.4373,51.486,51.3496,51.3886,49600.0
2007-02-23 10:05:00,52.75,52.86,52.68,52.85,86200.0,51.3886,51.4958,51.3204,51.486,86200.0
2007-02-23 10:10:00,52.85,52.88,52.8,52.84,54800.0,51.486,51.5153,51.4373,51.4763,54800.0
2007-02-23 10:15:00,52.83,52.97,52.81,52.94,47300.0,51.4665,51.6029,51.4471,51.5737,47300.0
2007-02-23 10:20:00,52.93,52.97,52.89,52.91,34900.0,51.564,51.6029,51.525,51.5445,34900.0
2007-02-23 10:25:00,52.91,52.95,52.74,52.77,32500.0,51.5445,51.5834,51.3789,51.4081,32500.0
2007-02-23 10:30:00,52.78,52.79,52.65,52.68,29100.0,51.4178,51.4276,51.2912,51.3204,29100.0
2007-02-23 10:35:00,52.68,52.71,52.64,52.67,36400.0,51.3204,51.3496,51.2814,51.3107,36400.0
2007-02-23 10:40:00,52.64,52.67,52.52,52.59,57700.0,51.2814,51.3107,51.1645,51.2327,57700.0
2007-02-23 10:45:00,52.59,52.59,52.32,52.4,97600.0,51.2327,51.2327,50.9697,51.0476,97600.0
2007-02-23 10:50:00,52.41,52.45,52.4,52.44,31100.0,51.0574,51.0964,51.0476,51.0866,31100.0
2007-02-23 10:55:00,52.43,52.48,52.42,52.47,42500.0,51.0769,51.1256,51.0671,51.1158,42500.0
2007-02-23 11:00:00,52.47,52.52,52.45,52.52,76100.0,51.1158,51.1645,51.0964,51.1645,76100.0
2007-02-23 11:05:00,52.51,52.51,52.45,52.45,17000.0,51.1548,51.1548,51.0964,51.0964,17000.0
2007-02-23 11:10:00,52.46,52.56,52.45,52.55,15200.0,51.1061,51.2035,51.0964,51.1938,15200.0
2007-02-23 11:15:00,52.54,52.83,52.52,52.76,51200.0,51.184,51.4665,51.1645,51.3984,51200.0
2007-02-23 11:20:00,52.75,52.75,52.69,52.7,28100.0,51.3886,51.3886,51.3302,51.3399,28100.0
2007-02-23 11:25:00,52.67,52.68,52.58,52.6,7800.0,51.3107,51.3204,51.223,51.2425,7800.0
2007-02-23 11:30:00,52.6,52.69,52.6,52.66,5400.0,51.2425,51.3302,51.2425,51.3009,5400.0
2007-02-23 11:35:00,52.69,52.81,52.67,52.76,23800.0,51.3302,51.4471,51.3107,51.3984,23800.0
2007-02-23 11:40:00,52.76,52.76,52.68,52.7,6800.0,51.3984,51.3984,51.3204,51.3399,6800.0
2007-02-23 11:45:00,52.71,52.72,52.67,52.7,6000.0,51.3496,51.3594,51.3107,51.3399,6000.0
2007-02-23 11:50:00,52.71,52.83,52.71,52.83,27400.0,51.3496,51.4665,51.3496,51.4665,27400.0
2007-02-23 11:55:00,52.83,52.84,52.78,52.79,11000.0,51.4665,51.4763,51.4178,51.4276,11000.0
2007-02-23 12:00:00,52.78,52.78,52.75,52.75,13000.0,51.4178,51.4178,51.3886,51.3886,13000.0
2007-02-23 12:05:00,52.75,52.76,52.65,52.67,21900.0,51.3886,51.3984,51.2912,51.3107,21900.0
2007-02-23 12:10:00,52.65,52.67,52.59,52.63,10900.0,51.2912,51.3107,51.2327,51.2717,10900.0
2007-02-23 12:15:00,52.65,52.68,52.61,52.61,5600.0,51.2912,51.3204,51.2522,51.2522,5600.0
2007-02-23 12:20:00,52.61,52.65,52.6,52.6,8000.0,51.2522,51.2912,51.2425,51.2425,8000.0
2007-02-23 12:25:00,52.61,52.73,52.53,52.73,19400.0,51.2522,51.3691,51.1743,51.3691,19400.0
2007-02-23 12:30:00,52.75,52.8,52.68,52.76,17200.0,51.3886,51.4373,51.3204,51.3984,17200.0
2007-02-23 12:35:00,52.74,52.76,52.68,52.69,5700.0,51.3789,51.3984,51.3204,51.3302,5700.0
2007-02-23 12:40:00,52.7,52.7,52.61,52.61,16100.0,51.3399,51.3399,51.2522,51.2522,16100.0
2007-02-23 12:45:00,52.63,52.63,52.45,52.53,29100.0,51.2717,51.2717,51.0964,51.1743,29100.0
2007-02-23 12:50:00,52.54,52.59,52.48,52.49,18300.0,51.184,51.2327,51.1256,51.1353,18300.0
2007-02-23 12:55:00,52.49,52.66,52.49,52.65,25300.0,51.1353,51.3009,51.1353,51.2912,25300.0
2007-02-23 13:00:00,52.65,52.68,52.65,52.68,7400.0,51.2912,51.3204,51.2912,51.3204,7400.0
2007-02-23 13:05:00,52.67,52.75,52.65,52.7,21200.0,51.3107,51.3886,51.2912,51.3399,21200.0
2007-02-23 13:10:00,52.71,52.85,52.71,52.81,19100.0,51.3496,51.486,51.3496,51.4471,19100.0
2007-02-23 13:15:00,52.81,52.82,52.78,52.78,28100.0,51.4471,51.4568,51.4178,51.4178,28100.0
2007-02-23 13:20:00,52.79,52.87,52.79,52.83,29100.0,51.4276,51.5055,51.4276,51.4665,29100.0
2007-02-23 13:25:00,52.82,52.88,52.82,52.85,21800.0,51.4568,51.5153,51.4568,51.486,21800.0
2007-02-23 13:30:00,52.85,52.9,52.85,52.89,42800.0,51.486,51.5347,51.486,51.525,42800.0
2007-02-23 13:35:00,52.88,52.9,52.85,52.9,19800.0,51.5153,51.5347,51.486,51.5347,19800.0
2007-02-23 13:40:00,52.88,52.89,52.83,52.85,31200.0,51.5153,51.525,51.4665,51.486,31200.0
2007-02-23 13:45:00,52.86,52.88,52.85,52.87,20300.0,51.4958,51.5153,51.486,51.5055,20300.0
2007-02-23 13:50:00,52.87,52.94,52.87,52.94,59000.0,51.5055,51.5737,51.5055,51.5737,59000.0
2007-02-23 13:55:00,52.95,52.96,52.87,52.91,46000.0,51.5834,51.5932,51.5055,51.5445,46000.0
2007-02-23 14:00:00,52.91,52.91,52.88,52.88,25500.0,51.5445,51.5445,51.5153,51.5153,25500.0
2007-02-23 14:05:00,52.89,52.94,52.89,52.9,19900.0,51.525,51.5737,51.525,51.5347,19900.0
2007-02-23 14:10:00,52.91,52.96,52.91,52.95,23600.0,51.5445,51.5932,51.5445,51.5834,23600.0
2007-02-23 14:15:00,52.95,53.03,52.94,53.02,35300.0,51.5834,51.6614,51.5737,51.6516,35300.0
2007-02-23 14:20:00,53.0,53.12,53.0,53.1,49000.0,51.6322,51.7491,51.6322,51.7296,49000.0
2007-02-23 14:25:00,53.08,53.11,53.04,53.05,22300.0,51.7101,51.7393,51.6711,51.6809,22300.0
2007-02-23 14:30:00,53.06,53.15,53.06,53.12,85900.0,51.6906,51.7783,51.6906,51.7491,85900.0
2007-02-23 14:35:00,53.14,53.15,53.12,53.14,31300.0,51.7685,51.7783,51.7491,51.7685,31300.0
2007-02-23 14:40:00,53.14,53.15,53.06,53.08,23700.0,51.7685,51.7783,51.6906,51.7101,23700.0
2007-02-23 14:45:00,53.07,53.21,53.07,53.16,52500.0,51.7004,51.8367,51.7004,51.788,52500.0
2007-02-23 14:50:00,53.17,53.19,53.13,53.13,15600.0,51.7978,51.8173,51.7588,51.7588,15600.0
2007-02-23 14:55:00,53.13,53.2,53.12,53.15,26700.0,51.7588,51.827,51.7491,51.7783,26700.0
2007-02-23 15:00:00,53.14,53.24,53.14,53.22,53000.0,51.7685,51.866,51.7685,51.8465,53000.0
2007-02-23 15:05:00,53.24,53.24,53.16,53.18,38400.0,51.866,51.866,51.788,51.8075,38400.0
2007-02-23 15:10:00,53.19,53.31,53.17,53.27,65500.0,51.8173,51.9342,51.7978,51.8952,65500.0
2007-02-23 15:15:00,53.27,53.3,53.26,53.29,40100.0,51.8952,51.9244,51.8854,51.9147,40100.0
2007-02-23 15:20:00,53.29,53.33,53.17,53.18,39700.0,51.9147,51.9536,51.7978,51.8075,39700.0
2007-02-23 15:25:00,53.18,53.25,53.16,53.17,42900.0,51.8075,51.8757,51.788,51.7978,42900.0
2007-02-23 15:30:00,53.17,53.2,53.15,53.19,57100.0,51.7978,51.827,51.7783,51.8173,57100.0
2007-02-23 15:35:00,53.17,53.22,53.12,53.16,56200.0,51.7978,51.8465,51.7491,51.788,56200.0
2007-02-23 15:40:00,53.17,63.19,53.16,53.23,43700.0,51.7978,61.5592,51.788,51.8562,43700.0
2007-02-23 15:45:00,53.24,53.35,53.24,53.31,70100.0,51.866,51.9731,51.866,51.9342,70100.0
2007-02-23 15:50:00,53.32,53.35,53.23,53.24,75000.0,51.9439,51.9731,51.8562,51.866,75000.0
2007-02-23 15:55:00,53.25,53.28,53.19,53.19,90800.0,51.8757,51.9049,51.8173,51.8173,90800.0
2007-02-26 09:30:00,53.49,53.8,53.41,53.43,103900.0,52.1095,52.4115,52.0316,52.0511,103900.0
2007-02-26 09:35:00,53.46,53.48,53.2,53.33,81200.0,52.0803,52.0998,51.827,51.9536,81200.0
2007-02-26 09:40:00,53.33,53.39,53.22,53.25,50300.0,51.9536,52.0121,51.8465,51.8757,50300.0
2007-02-26 09:45:00,53.24,53.28,52.88,52.97,82300.0,51.866,51.9049,51.5153,51.6029,82300.0
2007-02-26 09:50:00,52.97,53.07,52.89,52.99,53500.0,51.6029,51.7004,51.525,51.6224,53500.0
2007-02-26 09:55:00,53.0,53.16,52.97,52.97,52000.0,51.6322,51.788,51.6029,51.6029,52000.0
2007-02-26 10:00:00,52.96,53.03,52.77,52.81,29100.0,51.5932,51.6614,51.4081,51.4471,29100.0
2007-02-26 10:05:00,52.81,52.81,52.53,52.53,81300.0,51.4471,51.4471,51.1743,51.1743,81300.0
2007-02-26 10:10:00,52.53,52.8,52.48,52.79,56800.0,51.1743,51.4373,51.1256,51.4276,56800.0
2007-02-26 10:15:00,52.79,52.99,52.76,52.9,41900.0,51.4276,51.6224,51.3984,51.5347,41900.0
2007-02-26 10:20:00,52.9,52.93,52.78,52.82,20400.0,51.5347,51.564,51.4178,51.4568,20400.0
2007-02-26 10:25:00,52.8,52.87,52.55,52.63,24600.0,51.4373,51.5055,51.1938,51.2717,24600.0
2007-02-26 10:30:00,52.62,52.63,52.55,52.57,21000.0,51.262,51.2717,51.1938,51.2133,21000.0
2007-02-26 10:35:00,52.55,52.57,52.38,52.47,55600.0,51.1938,51.2133,51.0282,51.1158,55600.0
2007-02-26 10:40:00,52.47,52.52,52.32,52.32,79300.0,51.1158,51.1645,50.9697,50.9697,79300.0
2007-02-26 10:45:00,52.32,52.38,52.21,52.32,45300.0,50.9697,51.0282,50.8625,50.9697,45300.0
2007-02-26 10:50:00,52.32,52.4,52.29,52.4,6400.0,50.9697,51.0476,50.9405,51.0476,6400.0
2007-02-26 10:55:00,52.4,52.49,52.35,52.47,22000.0,51.0476,51.1353,50.9989,51.1158,22000.0
2007-02-26 11:00:00,52.47,52.57,52.38,52.41,55300.0,51.1158,51.2133,51.0282,51.0574,55300.0
2007-02-26 11:05:00,52.41,52.49,52.38,52.48,20500.0,51.0574,51.1353,51.0282,51.1256,20500.0
2007-02-26 11:10:00,52.48,52.5,52.45,52.5,15100.0,51.1256,51.1451,51.0964,51.1451,15100.0
2007-02-26 11:15:00,52.5,52.51,52.45,52.46,11400.0,51.1451,51.1548,51.0964,51.1061,11400.0
2007-02-26 11:20:00,52.46,52.57,52.45,52.5,30700.0,51.1061,51.2133,51.0964,51.1451,30700.0
2007-02-26 11:25:00,52.5,52.54,52.48,52.5,21100.0,51.1451,51.184,51.1256,51.1451,21100.0
2007-02-26 11:30:00,52.5,52.5,52.33,52.34,12000.0,51.1451,51.1451,50.9794,50.9892,12000.0
2007-02-26 11:35:00,52.34,52.4,52.34,52.39,10300.0,50.9892,51.0476,50.9892,51.0379,10300.0
2007-02-26 11:40:00,52.39,52.39,52.34,52.35,20800.0,51.0379,51.0379,50.9892,50.9989,20800.0
2007-02-26 11:45:00,52.33,52.33,52.22,52.29,40900.0,50.9794,50.9794,50.8723,50.9405,40900.0
2007-02-26 11:50:00,52.29,52.36,52.28,52.34,90800.0,50.9405,51.0087,50.9307,50.9892,90800.0
2007-02-26 11:55:00,52.34,52.35,52.33,52.35,19900.0,50.9892,50.9989,50.9794,50.9989,19900.0
2007-02-26 12:00:00,52.35,52.35,52.33,52.34,15600.0,50.9989,50.9989,50.9794,50.9892,15600.0
2007-02-26 12:05:00,52.34,52.35,52.33,52.34,7200.0,50.9892,50.9989,50.9794,50.9892,7200.0
2007-02-26 12:10:00,52.33,52.34,52.27,52.28,31500.0,50.9794,50.9892,50.921,50.9307,31500.0
2007-02-26 12:15:00,52.27,52.27,52.21,52.24,14100.0,50.921,50.921,50.8625,50.8918,14100.0
2007-02-26 12:20:00,52.23,52.25,52.17,52.2,55400.0,50.882,50.9015,50.8236,50.8528,55400.0
2007-02-26 12:25:00,52.2,52.24,52.17,52.22,17100.0,50.8528,50.8918,50.8236,50.8723,17100.0
2007-02-26 12:30:00,52.21,52.21,52.07,52.12,28900.0,50.8625,50.8625,50.7262,50.7749,28900.0
2007-02-26 12:35:00,52.13,52.2,52.07,52.2,32900.0,50.7846,50.8528,50.7262,50.8528,32900.0
2007-02-26 12:40:00,52.2,52.25,52.02,52.02,31000.0,50.8528,50.9015,50.6774,50.6774,31000.0
2007-02-26 12:45:00,52.04,52.04,51.82,51.87,57400.0,50.6969,50.6969,50.4826,50.5313,57400.0
2007-02-26 12:50:00,51.87,51.89,51.8,51.83,59600.0,50.5313,50.5508,50.4631,50.4924,59600.0
2007-02-26 12:55:00,51.85,51.85,51.75,51.78,32300.0,50.5118,50.5118,50.4144,50.4436,32300.0
2007-02-26 13:00:00,51.77,51.87,51.77,51.86,32700.0,50.4339,50.5313,50.4339,50.5216,32700.0
2007-02-26 13:05:00,51.87,51.97,51.85,51.96,42100.0,50.5313,50.6287,50.5118,50.619,42100.0
2007-02-26 13:10:00,51.96,51.96,51.87,51.93,20600.0,50.619,50.619,50.5313,50.5898,20600.0
2007-02-26 13:15:00,51.93,51.94,51.79,51.81,21600.0,50.5898,50.5995,50.4534,50.4729,21600.0
2007-02-26 13:20:00,51.8,51.81,51.68,51.68,55700.0,50.4631,50.4729,50.3462,50.3462,55700.0
2007-02-26 13:25:00,51.68,51.69,51.65,51.67,22700.0,50.3462,50.356,50.317,50.3365,22700.0
2007-02-26 13:30:00,51.66,51.78,51.66,51.78,95300.0,50.3267,50.4436,50.3267,50.4436,95300.0
2007-02-26 13:35:00,51.77,51.77,51.72,51.76,33700.0,50.4339,50.4339,50.3852,50.4242,33700.0
2007-02-26 13:40:00,51.76,51.97,51.75,51.75,85300.0,50.4242,50.6287,50.4144,50.4144,85300.0
2007-02-26 13:45:00,51.75,51.81,51.73,51.77,50100.0,50.4144,50.4729,50.3949,50.4339,50100.0
2007-02-26 13:50:00,51.77,51.83,51.76,51.82,15400.0,50.4339,50.4924,50.4242,50.4826,15400.0
2007-02-26 13:55:00,51.82,51.92,51.82,51.87,68100.0,50.4826,50.58,50.4826,50.5313,68100.0
2007-02-26 14:00:00,51.88,51.89,51.82,51.82,12100.0,50.5411,50.5508,50.4826,50.4826,12100.0
2007-02-26 14:05:00,51.82,51.83,51.73,51.74,32700.0,50.4826,50.4924,50.3949,50.4047,32700.0
2007-02-26 14:10:00,51.75,51.77,51.74,51.75,36400.0,50.4144,50.4339,50.4047,50.4144,36400.0
2007-02-26 14:15:00,51.75,51.79,51.73,51.78,66700.0,50.4144,50.4534,50.3949,50.4436,66700.0
2007-02-26 14:20:00,51.78,51.78,51.7,51.72,26700.0,50.4436,50.4436,50.3657,50.3852,26700.0
2007-02-26 14:25:00,51.71,51.74,51.67,51.68,50100.0,50.3755,50.4047,50.3365,50.3462,50100.0
2007-02-26 14:30:00,51.68,51.73,51.67,51.73,37000.0,50.3462,50.3949,50.3365,50.3949,37000.0
2007-02-26 14:35:00,51.73,51.78,51.73,51.77,32100.0,50.3949,50.4436,50.3949,50.4339,32100.0
2007-02-26 14:40:00,51.77,51.8,51.75,51.77,63000.0,50.4339,50.4631,50.4144,50.4339,63000.0
2007-02-26 14:45:00,51.76,51.79,51.76,51.79,13500.0,50.4242,50.4534,50.4242,50.4534,13500.0
2007-02-26 14:50:00,51.79,51.81,51.77,51.8,27600.0,50.4534,50.4729,50.4339,50.4631,27600.0
2007-02-26 14:55:00,51.8,51.84,51.79,51.8,53400.0,50.4631,50.5021,50.4534,50.4631,53400.0
2007-02-26 15:00:00,51.81,51.87,51.8,51.82,44000.0,50.4729,50.5313,50.4631,50.4826,44000.0
2007-02-26 15:05:00,51.82,51.82,51.8,51.81,38600.0,50.4826,50.4826,50.4631,50.4729,38600.0
2007-02-26 15:10:00,51.8,51.85,51.8,51.84,42500.0,50.4631,50.5118,50.4631,50.5021,42500.0
2007-02-26 15:15:00,51.84,51.87,51.84,51.85,31300.0,50.5021,50.5313,50.5021,50.5118,31300.0
2007-02-26 15:20:00,51.84,51.85,51.77,51.78,59600.0,50.5021,50.5118,50.4339,50.4436,59600.0
2007-02-26 15:25:00,51.78,51.8,51.76,51.77,42900.0,50.4436,50.4631,50.4242,50.4339,42900.0
2007-02-26 15:30:00,51.77,51.83,51.76,51.8,61500.0,50.4339,50.4924,50.4242,50.4631,61500.0
2007-02-26 15:35:00,51.8,51.85,51.79,51.85,66100.0,50.4631,50.5118,50.4534,50.5118,66100.0
2007-02-26 15:40:00,51.85,51.85,51.81,51.84,52200.0,50.5118,50.5118,50.4729,50.5021,52200.0
2007-02-26 15:45:00,51.84,51.9,51.83,51.89,103000.0,50.5021,50.5605,50.4924,50.5508,103000.0
2007-02-26 15:50:00,51.9,51.91,51.84,51.88,104700.0,50.5605,50.5703,50.5021,50.5411,104700.0
2007-02-26 15:55:00,51.88,51.95,51.83,51.95,220400.0,50.5411,50.6093,50.4924,50.6093,220400.0
2007-02-27 09:30:00,51.3,52.9,51.3,52.83,204800.0,49.976,51.5347,49.976,51.4665,204800.0
2007-02-27 09:35:00,52.76,52.9,51.75,51.75,195900.0,51.3984,51.5347,50.4144,50.4144,195900.0
2007-02-27 09:40:00,51.76,52.44,51.75,52.37,105800.0,50.4242,51.0866,50.4144,51.0184,105800.0
2007-02-27 09:45:00,52.44,52.45,52.04,52.33,82400.0,51.0866,51.0964,50.6969,50.9794,82400.0
2007-02-27 09:50:00,52.35,52.7,52.25,52.7,71600.0,50.9989,51.3399,50.9015,51.3399,71600.0
2007-02-27 09:55:00,52.7,53.14,52.69,52.97,192900.0,51.3399,51.7685,51.3302,51.6029,192900.0
2007-02-27 10:00:00,52.97,53.11,52.88,53.0,133800.0,51.6029,51.7393,51.5153,51.6322,133800.0
2007-02-27 10:05:00,52.99,53.1,52.71,53.0,125400.0,51.6224,51.7296,51.3496,51.6322,125400.0
2007-02-27 10:10:00,53.0,53.01,52.91,52.95,66800.0,51.6322,51.6419,51.5445,51.5834,66800.0
2007-02-27 10:15:00,52.95,52.95,52.71,52.72,111000.0,51.5834,51.5834,51.3496,51.3594,111000.0
2007-02-27 10:20:00,52.72,52.91,52.71,52.84,148300.0,51.3594,51.5445,51.3496,51.4763,148300.0
2007-02-27 10:25:00,52.84,53.02,52.82,52.98,41400.0,51.4763,51.6516,51.4568,51.6127,41400.0
2007-02-27 10:30:00,52.98,53.06,52.87,52.91,55800.0,51.6127,51.6906,51.5055,51.5445,55800.0
2007-02-27 10:35:00,52.94,52.94,52.82,52.85,24200.0,51.5737,51.5737,51.4568,51.486,24200.0
2007-02-27 10:40:00,52.86,52.89,52.8,52.83,33300.0,51.4958,51.525,51.4373,51.4665,33300.0
2007-02-27 10:45:00,52.8,52.81,52.55,52.59,41800.0,51.4373,51.4471,51.1938,51.2327,41800.0
2007-02-27 10:50:00,52.6,52.61,52.5,52.51,42900.0,51.2425,51.2522,51.1451,51.1548,42900.0
2007-02-27 10:55:00,52.5,52.52,52.28,52.31,42200.0,51.1451,51.1645,50.9307,50.96,42200.0
2007-02-27 11:00:00,52.28,52.46,52.13,52.45,67200.0,50.9307,51.1061,50.7846,51.0964,67200.0
2007-02-27 11:05:00,52.45,52.45,52.23,52.23,51700.0,51.0964,51.0964,50.882,50.882,51700.0
2007-02-27 11:10:00,52.22,52.24,52.08,52.1,66500.0,50.8723,50.8918,50.7359,50.7554,66500.0
2007-02-27 11:15:00,52.1,52.11,51.98,52.02,89400.0,50.7554,50.7651,50.6385,50.6774,89400.0
2007-02-27 11:20:00,52.03,52.03,51.79,51.85,45500.0,50.6872,50.6872,50.4534,50.5118,45500.0
2007-02-27 11:25:00,51.85,52.0,51.8,51.97,54700.0,50.5118,50.658,50.4631,50.6287,54700.0
2007-02-27 11:30:00,51.98,52.06,51.9,52.06,56100.0,50.6385,50.7164,50.5605,50.7164,56100.0
2007-02-27 11:35:00,52.07,52.14,52.04,52.13,33800.0,50.7262,50.7944,50.6969,50.7846,33800.0
2007-02-27 11:40:00,52.13,52.19,52.01,52.04,33400.0,50.7846,50.8431,50.6677,50.6969,33400.0
2007-02-27 11:45:00,52.05,52.05,51.93,52.02,32900.0,50.7067,50.7067,50.5898,50.6774,32900.0
2007-02-27 11:50:00,52.01,52.01,51.97,52.0,15900.0,50.6677,50.6677,50.6287,50.658,15900.0
2007-02-27 11:55:00,52.0,52.0,51.64,51.65,58600.0,50.658,50.658,50.3073,50.317,58600.0
2007-02-27 12:00:00,51.65,51.65,51.38,51.42,79700.0,50.317,50.317,50.054,50.0929,79700.0
2007-02-27 12:05:00,51.43,51.7,51.41,51.59,65200.0,50.1027,50.3657,50.0832,50.2585,65200.0
2007-02-27 12:10:00,51.57,51.59,51.48,51.52,200500.0,50.2391,50.2585,50.1514,50.1904,200500.0
2007-02-27 12:15:00,51.53,51.54,51.37,51.4,58300.0,50.2001,50.2098,50.0442,50.0735,58300.0
2007-02-27 12:20:00,51.4,51.4,51.3,51.35,49000.0,50.0735,50.0735,49.976,50.0247,49000.0
2007-02-27 12:25:00,51.35,51.39,51.29,51.31,37700.0,50.0247,50.0637,49.9663,49.9858,37700.0
2007-02-27 12:30:00,51.33,51.33,51.25,51.27,29800.0,50.0053,50.0053,49.9273,49.9468,29800.0
2007-02-27 12:35:00,51.26,51.34,51.25,51.25,48200.0,49.9371,50.015,49.9273,49.9273,48200.0
2007-02-27 12:40:00,51.26,51.26,50.97,50.99,83700.0,49.9371,49.9371,49.6545,49.674,83700.0
2007-02-27 12:45:00,51.0,51.12,50.96,51.08,75500.0,49.6838,49.8007,49.6448,49.7617,75500.0
2007-02-27 12:50:00,51.07,51.16,50.98,51.06,81900.0,49.752,49.8396,49.6643,49.7422,81900.0
2007-02-27 12:55:00,51.05,51.12,51.02,51.05,39000.0,49.7325,49.8007,49.7033,49.7325,39000.0
2007-02-27 13:00:00,51.04,51.04,50.99,51.0,82600.0,49.7227,49.7227,49.674,49.6838,82600.0
2007-02-27 13:05:00,51.01,51.15,51.0,51.15,50300.0,49.6935,49.8299,49.6838,49.8299,50300.0
2007-02-27 13:10:00,51.14,51.15,51.0,51.04,65900.0,49.8202,49.8299,49.6838,49.7227,65900.0
2007-02-27 13:15:00,51.03,51.08,51.01,51.04,20900.0,49.713,49.7617,49.6935,49.7227,20900.0
2007-02-27 13:20:00,51.04,51.1,50.99,51.1,31200.0,49.7227,49.7812,49.674,49.7812,31200.0
2007-02-27 13:25:00,51.1,51.15,51.09,51.13,45500.0,49.7812,49.8299,49.7715,49.8104,45500.0
2007-02-27 13:30:00,51.13,51.3,51.12,51.25,63300.0,49.8104,49.976,49.8007,49.9273,63300.0
2007-02-27 13:35:00,51.25,51.3,51.15,51.3,42400.0,49.9273,49.976,49.8299,49.976,42400.0
2007-02-27 13:40:00,51.29,51.32,51.22,51.25,26900.0,49.9663,49.9955,49.8981,49.9273,26900.0
2007-02-27 13:45:00,51.25,51.25,51.0,51.15,48300.0,49.9273,49.9273,49.6838,49.8299,48300.0
2007-02-27 13:50:00,51.14,51.15,50.98,50.99,30600.0,49.8202,49.8299,49.6643,49.674,30600.0
2007-02-27 13:55:00,50.99,51.0,50.91,50.93,40000.0,49.674,49.6838,49.5961,49.6156,40000.0
2007-02-27 14:00:00,50.93,50.94,50.82,50.83,34700.0,49.6156,49.6253,49.5084,49.5182,34700.0
2007-02-27 14:05:00,50.83,50.84,50.44,50.48,90500.0,49.5182,49.5279,49.1382,49.1772,90500.0
2007-02-27 14:10:00,50.48,50.59,50.45,50.56,108300.0,49.1772,49.2844,49.148,49.2551,108300.0
2007-02-27 14:15:00,50.55,50.7,50.55,50.59,83000.0,49.2454,49.3915,49.2454,49.2844,83000.0
2007-02-27 14:20:00,50.58,50.64,50.49,50.61,82200.0,49.2746,49.3331,49.1869,49.3038,82200.0
2007-02-27 14:25:00,50.59,50.61,50.3,50.35,209800.0,49.2844,49.3038,49.0018,49.0505,209800.0
2007-02-27 14:30:00,50.35,50.59,50.32,50.59,100100.0,49.0505,49.2844,49.0213,49.2844,100100.0
2007-02-27 14:35:00,50.59,50.87,50.55,50.86,109700.0,49.2844,49.5571,49.2454,49.5474,109700.0
2007-02-27 14:40:00,50.87,51.04,50.79,51.0,138100.0,49.5571,49.7227,49.4792,49.6838,138100.0
2007-02-27 14:45:00,50.99,51.0,50.8,50.86,64100.0,49.674,49.6838,49.4889,49.5474,64100.0
2007-02-27 14:50:00,50.87,50.88,50.6,50.67,117700.0,49.5571,49.5669,49.2941,49.3623,117700.0
2007-02-27 14:55:00,50.67,51.0,50.46,50.83,144300.0,49.3623,49.6838,49.1577,49.5182,144300.0
2007-02-27 15:00:00,50.83,50.85,50.42,50.54,109900.0,49.5182,49.5376,49.1187,49.2356,109900.0
2007-02-27 15:05:00,50.54,50.58,50.2,50.55,112700.0,49.2356,49.2746,48.9044,49.2454,112700.0
2007-02-27 15:10:00,50.55,50.98,50.55,50.64,100300.0,49.2454,49.6643,49.2454,49.3331,100300.0
2007-02-27 15:15:00,50.63,51.18,50.6,50.86,160100.0,49.3233,49.8591,49.2941,49.5474,160100.0
2007-02-27 15:20:00,50.83,51.32,50.76,51.18,133300.0,49.5182,49.9955,49.45,49.8591,133300.0
2007-02-27 15:25:00,51.19,51.31,50.88,51.03,114300.0,49.8689,49.9858,49.5669,49.713,114300.0
2007-02-27 15:30:00,51.02,51.11,50.97,50.98,113100.0,49.7033,49.7909,49.6545,49.6643,113100.0
2007-02-27 15:35:00,50.98,51.05,50.88,50.91,77300.0,49.6643,49.7325,49.5669,49.5961,77300.0
2007-02-27 15:40:00,50.91,50.93,50.69,50.81,81500.0,49.5961,49.6156,49.3818,49.4987,81500.0
2007-02-27 15:45:00,50.81,51.09,50.81,50.97,188800.0,49.4987,49.7715,49.4987,49.6545,188800.0
2007-02-27 15:50:00,50.96,50.97,50.8,50.94,144200.0,49.6448,49.6545,49.4889,49.6253,144200.0
2007-02-27 15:55:00,50.93,50.95,50.6,50.69,207100.0,49.6156,49.6351,49.2941,49.3818,207100.0
2007-02-28 09:30:00,50.19,50.7,50.14,50.61,180700.0,48.8947,49.3915,48.846,49.3038,180700.0
2007-02-28 09:35:00,50.63,51.07,50.44,51.05,51300.0,49.3233,49.752,49.1382,49.7325,51300.0
2007-02-28 09:40:00,51.03,51.03,50.79,50.8,72800.0,49.713,49.713,49.4792,49.4889,72800.0
2007-02-28 09:45:00,50.76,50.87,50.52,50.73,80100.0,49.45,49.5571,49.2162,49.4207,80100.0
2007-02-28 09:50:00,50.71,50.76,50.52,50.76,60800.0,49.4013,49.45,49.2162,49.45,60800.0
2007-02-28 09:55:00,50.76,50.98,50.7,50.74,54900.0,49.45,49.6643,49.3915,49.4305,54900.0
2007-02-28 10:00:00,50.74,50.83,50.56,50.69,79800.0,49.4305,49.5182,49.2551,49.3818,79800.0
2007-02-28 10:05:00,50.7,50.7,50.58,50.65,37000.0,49.3915,49.3915,49.2746,49.3428,37000.0
2007-02-28 10:10:00,50.64,50.81,50.55,50.76,91900.0,49.3331,49.4987,49.2454,49.45,91900.0
2007-02-28 10:15:00,50.78,50.9,50.75,50.85,84600.0,49.4695,49.5864,49.4402,49.5376,84600.0
2007-02-28 10:20:00,50.84,50.92,50.61,50.78,93600.0,49.5279,49.6058,49.3038,49.4695,93600.0
2007-02-28 10:25:00,50.8,50.85,50.73,50.83,37600.0,49.4889,49.5376,49.4207,49.5182,37600.0
2007-02-28 10:30:00,50.84,51.0,50.81,51.0,62000.0,49.5279,49.6838,49.4987,49.6838,62000.0
2007-02-28 10:35:00,51.0,51.01,50.9,50.91,85000.0,49.6838,49.6935,49.5864,49.5961,85000.0
2007-02-28 10:40:00,50.93,51.15,50.86,51.14,67100.0,49.6156,49.8299,49.5474,49.8202,67100.0
2007-02-28 10:45:00,51.16,51.32,51.03,51.05,97600.0,49.8396,49.9955,49.713,49.7325,97600.0
2007-02-28 10:50:00,51.06,51.1,50.85,50.97,71100.0,49.7422,49.7812,49.5376,49.6545,71100.0
2007-02-28 10:55:00,50.98,51.01,50.68,50.85,67600.0,49.6643,49.6935,49.372,49.5376,67600.0
2007-02-28 11:00:00,50.85,50.98,50.71,50.71,47800.0,49.5376,49.6643,49.4013,49.4013,47800.0
2007-02-28 11:05:00,50.71,50.75,50.62,50.75,41000.0,49.4013,49.4402,49.3136,49.4402,41000.0
2007-02-28 11:10:00,50.75,50.77,50.66,50.71,38500.0,49.4402,49.4597,49.3525,49.4013,38500.0
2007-02-28 11:15:00,50.71,50.94,50.7,50.88,100400.0,49.4013,49.6253,49.3915,49.5669,100400.0
2007-02-28 11:20:00,50.89,50.99,50.75,50.83,53800.0,49.5766,49.674,49.4402,49.5182,53800.0
2007-02-28 11:25:00,50.83,50.9,50.77,50.83,39500.0,49.5182,49.5864,49.4597,49.5182,39500.0
2007-02-28 11:30:00,50.83,50.85,50.73,50.81,77300.0,49.5182,49.5376,49.4207,49.4987,77300.0
2007-02-28 11:35:00,50.85,50.9,50.75,50.76,49200.0,49.5376,49.5864,49.4402,49.45,49200.0
2007-02-28 11:40:00,50.78,50.78,50.53,50.57,27200.0,49.4695,49.4695,49.2259,49.2649,27200.0
2007-02-28 11:45:00,50.58,50.58,50.44,50.45,39200.0,49.2746,49.2746,49.1382,49.148,39200.0
2007-02-28 11:50:00,50.44,50.5,50.34,50.38,34400.0,49.1382,49.1967,49.0408,49.0798,34400.0
2007-02-28 11:55:00,50.41,50.45,50.31,50.32,45100.0,49.109,49.148,49.0116,49.0213,45100.0
2007-02-28 12:00:00,50.34,50.36,50.18,50.29,60900.0,49.0408,49.0603,48.8849,48.9921,60900.0
2007-02-28 12:05:00,50.29,50.47,50.24,50.46,27400.0,48.9921,49.1675,48.9434,49.1577,27400.0
2007-02-28 12:10:00,50.46,50.51,50.44,50.46,35900.0,49.1577,49.2064,49.1382,49.1577,35900.0
2007-02-28 12:15:00,50.46,50.46,50.32,50.36,18000.0,49.1577,49.1577,49.0213,49.0603,18000.0
2007-02-28 12:20:00,50.36,50.5,50.36,50.5,30500.0,49.0603,49.1967,49.0603,49.1967,30500.0
2007-02-28 12:25:00,50.5,50.52,50.37,50.37,15700.0,49.1967,49.2162,49.07,49.07,15700.0
2007-02-28 12:30:00,50.38,50.45,50.33,50.35,14700.0,49.0798,49.148,49.0311,49.0505,14700.0
2007-02-28 12:35:00,50.34,50.43,50.32,50.43,12300.0,49.0408,49.1285,49.0213,49.1285,12300.0
2007-02-28 12:40:00,50.44,50.53,50.43,50.49,25600.0,49.1382,49.2259,49.1285,49.1869,25600.0
2007-02-28 12:45:00,50.49,50.54,50.49,50.53,13600.0,49.1869,49.2356,49.1869,49.2259,13600.0
2007-02-28 12:50:00,50.53,50.57,50.5,50.53,21000.0,49.2259,49.2649,49.1967,49.2259,21000.0
2007-02-28 12:55:00,50.53,50.57,50.52,50.54,21600.0,49.2259,49.2649,49.2162,49.2356,21600.0
2007-02-28 13:00:00,50.55,50.55,50.42,50.46,24900.0,49.2454,49.2454,49.1187,49.1577,24900.0
2007-02-28 13:05:00,50.47,50.52,50.45,50.51,18200.0,49.1675,49.2162,49.148,49.2064,18200.0
2007-02-28 13:10:00,50.51,50.51,50.38,50.46,21400.0,49.2064,49.2064,49.0798,49.1577,21400.0
2007-02-28 13:15:00,50.46,50.47,50.41,50.47,5800.0,49.1577,49.1675,49.109,49.1675,5800.0
2007-02-28 13:20:00,50.47,50.55,50.46,50.55,6300.0,49.1675,49.2454,49.1577,49.2454,6300.0
2007-02-28 13:25:00,50.55,50.69,50.52,50.69,17000.0,49.2454,49.3818,49.2162,49.3818,17000.0
2007-02-28 13:30:00,50.69,50.69,50.61,50.64,12700.0,49.3818,49.3818,49.3038,49.3331,12700.0
2007-02-28 13:35:00,50.64,50.65,50.57,50.59,22100.0,49.3331,49.3428,49.2649,49.2844,22100.0
2007-02-28 13:40:00,50.6,50.6,50.51,50.53,11300.0,49.2941,49.2941,49.2064,49.2259,11300.0
2007-02-28 13:45:00,50.54,50.54,50.46,50.47,16100.0,49.2356,49.2356,49.1577,49.1675,16100.0
2007-02-28 13:50:00,50.45,50.52,50.44,50.45,13500.0,49.148,49.2162,49.1382,49.148,13500.0
2007-02-28 13:55:00,50.44,50.5,50.35,50.45,21300.0,49.1382,49.1967,49.0505,49.148,21300.0
2007-02-28 14:00:00,50.47,50.55,50.38,50.49,23100.0,49.1675,49.2454,49.0798,49.1869,23100.0
2007-02-28 14:05:00,50.49,50.49,50.42,50.45,14700.0,49.1869,49.1869,49.1187,49.148,14700.0
2007-02-28 14:10:00,50.47,50.47,50.35,50.35,14800.0,49.1675,49.1675,49.0505,49.0505,14800.0
2007-02-28 14:15:00,50.35,50.44,50.3,50.31,29300.0,49.0505,49.1382,49.0018,49.0116,29300.0
2007-02-28 14:20:00,50.32,50.33,50.2,50.2,52400.0,49.0213,49.0311,48.9044,48.9044,52400.0
2007-02-28 14:25:00,50.21,50.23,50.1,50.18,37300.0,48.9142,48.9336,48.807,48.8849,37300.0
2007-02-28 14:30:00,50.19,50.22,50.14,50.14,32600.0,48.8947,48.9239,48.846,48.846,32600.0
2007-02-28 14:35:00,50.14,50.31,50.14,50.25,36900.0,48.846,49.0116,48.846,48.9531,36900.0
2007-02-28 14:40:00,50.25,50.28,50.23,50.28,20200.0,48.9531,48.9824,48.9336,48.9824,20200.0
2007-02-28 14:45:00,50.28,50.31,50.23,50.31,27000.0,48.9824,49.0116,48.9336,49.0116,27000.0
2007-02-28 14:50:00,50.32,50.32,50.22,50.27,47900.0,49.0213,49.0213,48.9239,48.9726,47900.0
2007-02-28 14:55:00,50.26,50.32,50.25,50.28,37000.0,48.9629,49.0213,48.9531,48.9824,37000.0
2007-02-28 15:00:00,50.28,50.35,50.25,50.26,14100.0,48.9824,49.0505,48.9531,48.9629,14100.0
2007-02-28 15:05:00,50.26,50.39,50.26,50.37,34500.0,48.9629,49.0895,48.9629,49.07,34500.0
2007-02-28 15:10:00,50.39,50.6,50.38,50.56,58100.0,49.0895,49.2941,49.0798,49.2551,58100.0
2007-02-28 15:15:00,50.56,50.66,50.54,50.59,56800.0,49.2551,49.3525,49.2356,49.2844,56800.0
2007-02-28 15:20:00,50.6,50.6,50.46,50.52,33100.0,49.2941,49.2941,49.1577,49.2162,33100.0
2007-02-28 15:25:00,50.51,50.6,50.48,50.56,56800.0,49.2064,49.2941,49.1772,49.2551,56800.0
2007-02-28 15:30:00,50.58,50.6,50.49,50.5,17200.0,49.2746,49.2941,49.1869,49.1967,17200.0
2007-02-28 15:35:00,50.5,50.57,50.47,50.51,20400.0,49.1967,49.2649,49.1675,49.2064,20400.0
2007-02-28 15:40:00,50.53,50.6,50.44,50.44,39400.0,49.2259,49.2941,49.1382,49.1382,39400.0
2007-02-28 15:45:00,50.45,50.55,50.32,50.33,64700.0,49.148,49.2454,49.0213,49.0311,64700.0
2007-02-28 15:50:00,50.35,50.48,50.3,50.3,69900.0,49.0505,49.1772,49.0018,49.0018,69900.0
2007-02-28 15:55:00,50.29,50.41,50.29,50.41,96100.0,48.9921,49.109,48.9921,49.109,96100.0
2007-03-01 09:30:00,49.75,49.9,49.36,49.58,257500.0,48.466,48.6122,48.0861,48.3004,257500.0
2007-03-01 09:35:00,49.58,49.68,49.5,49.6,72100.0,48.3004,48.3978,48.2225,48.3199,72100.0
2007-03-01 09:40:00,49.61,49.65,49.12,49.12,134000.0,48.3296,48.3686,47.8523,47.8523,134000.0
2007-03-01 09:45:00,49.12,49.34,48.42,49.34,263800.0,47.8523,48.0666,47.1704,48.0666,263800.0
2007-03-01 09:50:00,49.37,49.68,49.25,49.56,127300.0,48.0958,48.3978,47.9789,48.2809,127300.0
2007-03-01 09:55:00,49.58,49.77,49.53,49.61,105600.0,48.3004,48.4855,48.2517,48.3296,105600.0
2007-03-01 10:00:00,49.62,49.93,49.62,49.81,144300.0,48.3394,48.6414,48.3394,48.5245,144300.0
2007-03-01 10:05:00,49.83,49.85,49.51,49.66,93200.0,48.544,48.5635,48.2322,48.3784,93200.0
2007-03-01 10:10:00,49.65,49.8,49.48,49.78,58400.0,48.3686,48.5147,48.203,48.4953,58400.0
2007-03-01 10:15:00,49.79,50.24,49.69,50.24,98700.0,48.505,48.9434,48.4076,48.9434,98700.0
2007-03-01 10:20:00,50.24,50.32,50.02,50.07,69200.0,48.9434,49.0213,48.7291,48.7778,69200.0
2007-03-01 10:25:00,50.07,50.34,49.97,50.3,52000.0,48.7778,49.0408,48.6804,49.0018,52000.0
2007-03-01 10:30:00,50.32,50.37,50.0,50.01,39500.0,49.0213,49.07,48.7096,48.7193,39500.0
2007-03-01 10:35:00,50.03,50.13,50.0,50.12,47100.0,48.7388,48.8362,48.7096,48.8265,47100.0
2007-03-01 10:40:00,50.12,50.22,50.05,50.08,25900.0,48.8265,48.9239,48.7583,48.7875,25900.0
2007-03-01 10:45:00,50.1,50.21,50.0,50.04,21300.0,48.807,48.9142,48.7096,48.7486,21300.0
2007-03-01 10:50:00,50.06,50.4,50.05,50.39,39400.0,48.768,49.0993,48.7583,49.0895,39400.0
2007-03-01 10:55:00,50.39,50.64,50.33,50.48,97000.0,49.0895,49.3331,49.0311,49.1772,97000.0
2007-03-01 11:00:00,50.47,50.52,50.14,50.17,37800.0,49.1675,49.2162,48.846,48.8752,37800.0
2007-03-01 11:05:00,50.17,50.23,50.0,50.0,62700.0,48.8752,48.9336,48.7096,48.7096,62700.0
2007-03-01 11:10:00,50.03,50.18,49.97,50.15,40900.0,48.7388,48.8849,48.6804,48.8557,40900.0
2007-03-01 11:15:00,50.16,50.5,50.0,50.48,47000.0,48.8655,49.1967,48.7096,49.1772,47000.0
2007-03-01 11:20:00,50.5,50.5,50.27,50.42,17400.0,49.1967,49.1967,48.9726,49.1187,17400.0
2007-03-01 11:25:00,50.43,50.48,50.2,50.34,15400.0,49.1285,49.1772,48.9044,49.0408,15400.0
2007-03-01 11:30:00,50.33,50.5,50.32,50.43,14400.0,49.0311,49.1967,49.0213,49.1285,14400.0
2007-03-01 11:35:00,50.46,50.47,50.24,50.29,20300.0,49.1577,49.1675,48.9434,48.9921,20300.0
2007-03-01 11:40:00,50.3,50.37,50.1,50.17,32800.0,49.0018,49.07,48.807,48.8752,32800.0
2007-03-01 11:45:00,50.18,50.27,50.1,50.2,27800.0,48.8849,48.9726,48.807,48.9044,27800.0
2007-03-01 11:50:00,50.23,50.25,50.12,50.13,23000.0,48.9336,48.9531,48.8265,48.8362,23000.0
2007-03-01 11:55:00,50.15,50.17,49.91,50.06,26300.0,48.8557,48.8752,48.6219,48.768,26300.0
2007-03-01 12:00:00,50.06,50.18,50.0,50.04,22400.0,48.768,48.8849,48.7096,48.7486,22400.0
2007-03-01 12:05:00,50.01,50.07,49.97,50.03,22400.0,48.7193,48.7778,48.6804,48.7388,22400.0
2007-03-01 12:10:00,50.05,50.17,50.04,50.14,13200.0,48.7583,48.8752,48.7486,48.846,13200.0
2007-03-01 12:15:00,50.08,50.09,50.0,50.0,16400.0,48.7875,48.7973,48.7096,48.7096,16400.0
2007-03-01 12:20:00,50.0,50.13,49.98,50.13,31200.0,48.7096,48.8362,48.6901,48.8362,31200.0
2007-03-01 12:25:00,50.13,50.13,50.02,50.07,9400.0,48.8362,48.8362,48.7291,48.7778,9400.0
2007-03-01 12:30:00,50.06,50.17,50.0,50.03,21300.0,48.768,48.8752,48.7096,48.7388,21300.0
2007-03-01 12:35:00,50.01,50.11,50.01,50.07,8900.0,48.7193,48.8167,48.7193,48.7778,8900.0
2007-03-01 12:40:00,50.07,50.3,50.02,50.14,27100.0,48.7778,49.0018,48.7291,48.846,27100.0
2007-03-01 12:45:00,50.14,50.34,50.14,50.34,14600.0,48.846,49.0408,48.846,49.0408,14600.0
2007-03-01 12:50:00,50.34,50.4,50.28,50.34,23600.0,49.0408,49.0993,48.9824,49.0408,23600.0
2007-03-01 12:55:00,50.35,50.38,50.3,50.37,6700.0,49.0505,49.0798,49.0018,49.07,6700.0
2007-03-01 13:00:00,50.36,50.51,50.32,50.51,22800.0,49.0603,49.2064,49.0213,49.2064,22800.0
2007-03-01 13:05:00,50.51,50.51,50.24,50.26,10400.0,49.2064,49.2064,48.9434,48.9629,10400.0
2007-03-01 13:10:00,50.25,50.3,50.14,50.16,14500.0,48.9531,49.0018,48.846,48.8655,14500.0
2007-03-01 13:15:00,50.14,50.14,50.04,50.04,17400.0,48.846,48.846,48.7486,48.7486,17400.0
2007-03-01 13:20:00,50.05,50.05,50.03,50.03,12800.0,48.7583,48.7583,48.7388,48.7388,12800.0
2007-03-01 13:25:00,50.03,50.07,50.02,50.04,18400.0,48.7388,48.7778,48.7291,48.7486,18400.0
2007-03-01 13:30:00,50.03,50.11,50.02,50.02,16300.0,48.7388,48.8167,48.7291,48.7291,16300.0
2007-03-01 13:35:00,50.01,50.03,49.91,49.97,37800.0,48.7193,48.7388,48.6219,48.6804,37800.0
2007-03-01 13:40:00,49.95,49.98,49.82,49.9,35300.0,48.6609,48.6901,48.5342,48.6122,35300.0
2007-03-01 13:45:00,49.89,50.13,49.88,50.13,35800.0,48.6024,48.8362,48.5927,48.8362,35800.0
2007-03-01 13:50:00,50.13,50.17,50.1,50.13,15600.0,48.8362,48.8752,48.807,48.8362,15600.0
2007-03-01 13:55:00,50.1,50.3,50.1,50.3,20500.0,48.807,49.0018,48.807,49.0018,20500.0
2007-03-01 14:00:00,50.3,50.53,50.25,50.53,38200.0,49.0018,49.2259,48.9531,49.2259,38200.0
2007-03-01 14:05:00,50.53,50.53,50.32,50.37,33500.0,49.2259,49.2259,49.0213,49.07,33500.0
2007-03-01 14:10:00,50.35,50.36,50.13,50.19,22300.0,49.0505,49.0603,48.8362,48.8947,22300.0
2007-03-01 14:15:00,50.19,50.26,50.12,50.12,17400.0,48.8947,48.9629,48.8265,48.8265,17400.0
2007-03-01 14:20:00,50.12,50.12,50.01,50.04,26000.0,48.8265,48.8265,48.7193,48.7486,26000.0
2007-03-01 14:25:00,50.04,50.05,49.95,49.95,50100.0,48.7486,48.7583,48.6609,48.6609,50100.0
2007-03-01 14:30:00,49.95,50.1,49.9,50.09,22500.0,48.6609,48.807,48.6122,48.7973,22500.0
2007-03-01 14:35:00,50.08,50.19,50.08,50.13,15600.0,48.7875,48.8947,48.7875,48.8362,15600.0
2007-03-01 14:40:00,50.11,50.15,50.02,50.04,34000.0,48.8167,48.8557,48.7291,48.7486,34000.0
2007-03-01 14:45:00,50.04,50.22,50.04,50.21,18300.0,48.7486,48.9239,48.7486,48.9142,18300.0
2007-03-01 14:50:00,50.21,50.25,50.15,50.19,19400.0,48.9142,48.9531,48.8557,48.8947,19400.0
2007-03-01 14:55:00,50.17,50.25,50.08,50.15,22900.0,48.8752,48.9531,48.7875,48.8557,22900.0
2007-03-01 15:00:00,50.16,50.16,49.99,50.04,20500.0,48.8655,48.8655,48.6998,48.7486,20500.0
2007-03-01 15:05:00,50.04,50.12,50.0,50.03,21000.0,48.7486,48.8265,48.7096,48.7388,21000.0
2007-03-01 15:10:00,50.03,50.11,50.0,50.07,15000.0,48.7388,48.8167,48.7096,48.7778,15000.0
2007-03-01 15:15:00,50.04,50.11,50.01,50.04,18000.0,48.7486,48.8167,48.7193,48.7486,18000.0
2007-03-01 15:20:00,50.04,50.08,49.95,49.98,75100.0,48.7486,48.7875,48.6609,48.6901,75100.0
2007-03-01 15:25:00,49.96,49.96,49.68,49.79,64700.0,48.6706,48.6706,48.3978,48.505,64700.0
2007-03-01 15:30:00,49.77,49.88,49.73,49.75,56600.0,48.4855,48.5927,48.4466,48.466,56600.0
2007-03-01 15:35:00,49.75,49.94,49.74,49.94,47500.0,48.466,48.6511,48.4563,48.6511,47500.0
2007-03-01 15:40:00,49.93,50.0,49.83,50.0,44300.0,48.6414,48.7096,48.544,48.7096,44300.0
2007-03-01 15:45:00,50.0,50.0,49.82,49.85,56600.0,48.7096,48.7096,48.5342,48.5635,56600.0
2007-03-01 15:50:00,49.87,49.87,49.77,49.79,69200.0,48.5829,48.5829,48.4855,48.505,69200.0
2007-03-01 15:55:00,49.78,49.81,49.72,49.76,83500.0,48.4953,48.5245,48.4368,48.4758,83500.0
2007-03-02 09:30:00,49.28,49.54,49.1,49.5,120700.0,48.0082,48.2615,47.8328,48.2225,120700.0
2007-03-02 09:35:00,49.52,49.76,49.34,49.39,37600.0,48.242,48.4758,48.0666,48.1153,37600.0
2007-03-02 09:40:00,49.4,49.63,49.39,49.45,48700.0,48.1251,48.3491,48.1153,48.1738,48700.0
2007-03-02 09:45:00,49.42,49.65,49.39,49.5,42800.0,48.1446,48.3686,48.1153,48.2225,42800.0
2007-03-02 09:50:00,49.52,49.67,49.47,49.47,38000.0,48.242,48.3881,48.1933,48.1933,38000.0
2007-03-02 09:55:00,49.47,49.59,49.41,49.47,31000.0,48.1933,48.3102,48.1348,48.1933,31000.0
2007-03-02 10:00:00,49.47,49.59,49.34,49.58,35900.0,48.1933,48.3102,48.0666,48.3004,35900.0
2007-03-02 10:05:00,49.58,49.7,49.44,49.62,24900.0,48.3004,48.4173,48.164,48.3394,24900.0
2007-03-02 10:10:00,49.63,49.72,49.53,49.66,28800.0,48.3491,48.4368,48.2517,48.3784,28800.0
2007-03-02 10:15:00,49.66,49.76,49.56,49.62,24600.0,48.3784,48.4758,48.2809,48.3394,24600.0
2007-03-02 10:20:00,49.62,49.62,49.45,49.57,82500.0,48.3394,48.3394,48.1738,48.2907,82500.0
2007-03-02 10:25:00,49.52,49.52,49.41,49.48,16200.0,48.242,48.242,48.1348,48.203,16200.0
2007-03-02 10:30:00,49.48,49.53,49.4,49.53,84400.0,48.203,48.2517,48.1251,48.2517,84400.0
2007-03-02 10:35:00,49.54,49.55,49.45,49.46,44200.0,48.2615,48.2712,48.1738,48.1835,44200.0
2007-03-02 10:40:00,49.47,49.68,49.45,49.68,23900.0,48.1933,48.3978,48.1738,48.3978,23900.0
2007-03-02 10:45:00,49.67,49.84,49.49,49.77,42900.0,48.3881,48.5537,48.2127,48.4855,42900.0
2007-03-02 10:50:00,49.78,49.84,49.7,49.71,27000.0,48.4953,48.5537,48.4173,48.4271,27000.0
2007-03-02 10:55:00,49.71,49.88,49.68,49.83,29200.0,48.4271,48.5927,48.3978,48.544,29200.0
2007-03-02 11:00:00,49.85,49.85,49.7,49.74,15000.0,48.5635,48.5635,48.4173,48.4563,15000.0
2007-03-02 11:05:00,49.74,49.87,49.74,49.75,14600.0,48.4563,48.5829,48.4563,48.466,14600.0
2007-03-02 11:10:00,49.76,49.81,49.75,49.8,14700.0,48.4758,48.5245,48.466,48.5147,14700.0
2007-03-02 11:15:00,49.8,49.96,49.8,49.94,22200.0,48.5147,48.6706,48.5147,48.6511,22200.0
2007-03-02 11:20:00,49.94,49.96,49.8,49.8,43900.0,48.6511,48.6706,48.5147,48.5147,43900.0
2007-03-02 11:25:00,49.82,49.9,49.79,49.86,31500.0,48.5342,48.6122,48.505,48.5732,31500.0
2007-03-02 11:30:00,49.86,49.87,49.8,49.8,12800.0,48.5732,48.5829,48.5147,48.5147,12800.0
2007-03-02 11:35:00,49.8,49.9,49.8,49.88,30600.0,48.5147,48.6122,48.5147,48.5927,30600.0
2007-03-02 11:40:00,49.9,49.92,49.83,49.84,27800.0,48.6122,48.6316,48.544,48.5537,27800.0
2007-03-02 11:45:00,49.84,49.87,49.81,49.81,27900.0,48.5537,48.5829,48.5245,48.5245,27900.0
2007-03-02 11:50:00,49.8,49.81,49.77,49.79,23400.0,48.5147,48.5245,48.4855,48.505,23400.0
2007-03-02 11:55:00,49.81,49.86,49.78,49.86,19000.0,48.5245,48.5732,48.4953,48.5732,19000.0
2007-03-02 12:00:00,49.85,49.88,49.84,49.86,33700.0,48.5635,48.5927,48.5537,48.5732,33700.0
2007-03-02 12:05:00,49.87,49.9,49.85,49.89,45900.0,48.5829,48.6122,48.5635,48.6024,45900.0
2007-03-02 12:10:00,49.91,49.95,49.8,49.8,43900.0,48.6219,48.6609,48.5147,48.5147,43900.0
2007-03-02 12:15:00,49.8,49.81,49.54,49.54,44900.0,48.5147,48.5245,48.2615,48.2615,44900.0
2007-03-02 12:20:00,49.53,49.65,49.5,49.65,39700.0,48.2517,48.3686,48.2225,48.3686,39700.0
2007-03-02 12:25:00,49.65,49.65,49.5,49.5,64800.0,48.3686,48.3686,48.2225,48.2225,64800.0
2007-03-02 12:30:00,49.5,49.53,49.3,49.31,136000.0,48.2225,48.2517,48.0276,48.0374,136000.0
2007-03-02 12:35:00,49.3,49.3,49.22,49.29,56400.0,48.0276,48.0276,47.9497,48.0179,56400.0
2007-03-02 12:40:00,49.3,49.36,49.28,49.33,67800.0,48.0276,48.0861,48.0082,48.0569,67800.0
2007-03-02 12:45:00,49.32,49.49,49.32,49.36,30300.0,48.0471,48.2127,48.0471,48.0861,30300.0
2007-03-02 12:50:00,49.38,49.49,49.35,49.48,22000.0,48.1056,48.2127,48.0764,48.203,22000.0
2007-03-02 12:55:00,49.48,49.48,49.39,49.41,11300.0,48.203,48.203,48.1153,48.1348,11300.0
2007-03-02 13:00:00,49.4,49.53,49.38,49.51,24400.0,48.1251,48.2517,48.1056,48.2322,24400.0
2007-03-02 13:05:00,49.51,49.51,49.4,49.45,27200.0,48.2322,48.2322,48.1251,48.1738,27200.0
2007-03-02 13:10:00,49.45,49.5,49.45,49.47,32100.0,48.1738,48.2225,48.1738,48.1933,32100.0
2007-03-02 13:15:00,49.47,49.51,49.38,49.39,23100.0,48.1933,48.2322,48.1056,48.1153,23100.0
2007-03-02 13:20:00,49.4,49.43,49.28,49.31,30500.0,48.1251,48.1543,48.0082,48.0374,30500.0
2007-03-02 13:25:00,49.29,49.4,49.27,49.37,50600.0,48.0179,48.1251,47.9984,48.0958,50600.0
2007-03-02 13:30:00,49.37,49.41,49.28,49.41,44900.0,48.0958,48.1348,48.0082,48.1348,44900.0
2007-03-02 13:35:00,49.41,49.49,49.35,49.35,36400.0,48.1348,48.2127,48.0764,48.0764,36400.0
2007-03-02 13:40:00,49.35,49.43,49.3,49.31,28300.0,48.0764,48.1543,48.0276,48.0374,28300.0
2007-03-02 13:45:00,49.31,49.39,49.22,49.38,45400.0,48.0374,48.1153,47.9497,48.1056,45400.0
2007-03-02 13:50:00,49.38,49.44,49.34,49.37,57000.0,48.1056,48.164,48.0666,48.0958,57000.0
2007-03-02 13:55:00,49.38,49.44,49.29,49.44,30200.0,48.1056,48.164,48.0179,48.164,30200.0
2007-03-02 14:00:00,49.45,49.47,49.3,49.37,38700.0,48.1738,48.1933,48.0276,48.0958,38700.0
2007-03-02 14:05:00,49.37,49.38,49.26,49.29,23600.0,48.0958,48.1056,47.9887,48.0179,23600.0
2007-03-02 14:10:00,49.29,49.4,49.29,49.32,26300.0,48.0179,48.1251,48.0179,48.0471,26300.0
2007-03-02 14:15:00,49.31,49.39,49.16,49.36,28500.0,48.0374,48.1153,47.8913,48.0861,28500.0
2007-03-02 14:20:00,49.35,49.35,49.2,49.22,24500.0,48.0764,48.0764,47.9302,47.9497,24500.0
2007-03-02 14:25:00,49.21,49.33,49.2,49.33,18400.0,47.94,48.0569,47.9302,48.0569,18400.0
2007-03-02 14:30:00,49.33,49.4,49.31,49.36,14900.0,48.0569,48.1251,48.0374,48.0861,14900.0
2007-03-02 14:35:00,49.35,49.43,49.24,49.43,24100.0,48.0764,48.1543,47.9692,48.1543,24100.0
2007-03-02 14:40:00,49.43,49.61,49.42,49.52,41500.0,48.1543,48.3296,48.1446,48.242,41500.0
2007-03-02 14:45:00,49.5,49.5,49.43,49.5,11400.0,48.2225,48.2225,48.1543,48.2225,11400.0
2007-03-02 14:50:00,49.5,49.52,49.41,49.47,11000.0,48.2225,48.242,48.1348,48.1933,11000.0
2007-03-02 14:55:00,49.47,49.48,49.29,49.34,16600.0,48.1933,48.203,48.0179,48.0666,16600.0
2007-03-02 15:00:00,49.34,49.45,49.33,49.36,19400.0,48.0666,48.1738,48.0569,48.0861,19400.0
2007-03-02 15:05:00,49.36,49.38,49.17,49.23,34700.0,48.0861,48.1056,47.901,47.9595,34700.0
2007-03-02 15:10:00,49.23,49.35,49.2,49.34,14600.0,47.9595,48.0764,47.9302,48.0666,14600.0
2007-03-02 15:15:00,49.34,49.38,49.25,49.29,33900.0,48.0666,48.1056,47.9789,48.0179,33900.0
2007-03-02 15:20:00,49.3,49.4,49.3,49.35,47200.0,48.0276,48.1251,48.0276,48.0764,47200.0
2007-03-02 15:25:00,49.35,49.35,49.29,49.32,24300.0,48.0764,48.0764,48.0179,48.0471,24300.0
2007-03-02 15:30:00,49.31,49.32,49.2,49.3,55100.0,48.0374,48.0471,47.9302,48.0276,55100.0
2007-03-02 15:35:00,49.31,49.38,49.29,49.37,28700.0,48.0374,48.1056,48.0179,48.0958,28700.0
2007-03-02 15:40:00,49.38,49.4,49.25,49.25,47500.0,48.1056,48.1251,47.9789,47.9789,47500.0
2007-03-02 15:45:00,49.25,49.36,49.22,49.32,60800.0,47.9789,48.0861,47.9497,48.0471,60800.0
2007-03-02 15:50:00,49.33,49.34,49.16,49.22,74300.0,48.0569,48.0666,47.8913,47.9497,74300.0
2007-03-02 15:55:00,49.22,49.22,49.09,49.1,90600.0,47.9497,47.9497,47.8231,47.8328,90600.0
2007-03-05 09:30:00,48.82,48.94,48.5,48.53,102700.0,47.56,47.6769,47.2483,47.2775,102700.0
2007-03-05 09:35:00,48.53,48.99,48.53,48.86,67700.0,47.2775,47.7256,47.2775,47.599,67700.0
2007-03-05 09:40:00,48.86,48.93,48.5,48.52,73700.0,47.599,47.6672,47.2483,47.2678,73700.0
2007-03-05 09:45:00,48.53,48.59,48.52,48.53,73800.0,47.2775,47.336,47.2678,47.2775,73800.0
2007-03-05 09:50:00,48.54,48.83,48.53,48.83,46500.0,47.2873,47.5698,47.2775,47.5698,46500.0
2007-03-05 09:55:00,48.82,49.0,48.75,48.98,62700.0,47.56,47.7354,47.4918,47.7159,62700.0
2007-03-05 10:00:00,48.98,48.99,48.71,48.79,120000.0,47.7159,47.7256,47.4529,47.5308,120000.0
2007-03-05 10:05:00,48.75,49.07,48.7,49.07,39600.0,47.4918,47.8036,47.4431,47.8036,39600.0
2007-03-05 10:10:00,49.07,49.55,49.06,49.38,48600.0,47.8036,48.2712,47.7938,48.1056,48600.0
2007-03-05 10:15:00,49.38,49.46,49.14,49.27,39200.0,48.1056,48.1835,47.8718,47.9984,39200.0
2007-03-05 10:20:00,49.27,49.27,49.15,49.27,36800.0,47.9984,47.9984,47.8815,47.9984,36800.0
2007-03-05 10:25:00,49.27,49.29,49.13,49.23,44800.0,47.9984,48.0179,47.862,47.9595,44800.0
2007-03-05 10:30:00,49.24,49.36,49.23,49.32,51700.0,47.9692,48.0861,47.9595,48.0471,51700.0
2007-03-05 10:35:00,49.32,49.32,49.0,49.15,47700.0,48.0471,48.0471,47.7354,47.8815,47700.0
2007-03-05 10:40:00,49.15,49.4,49.13,49.18,21200.0,47.8815,48.1251,47.862,47.9107,21200.0
2007-03-05 10:45:00,49.2,49.32,49.19,49.28,22300.0,47.9302,48.0471,47.9205,48.0082,22300.0
2007-03-05 10:50:00,49.29,49.41,49.24,49.41,24000.0,48.0179,48.1348,47.9692,48.1348,24000.0
2007-03-05 10:55:00,49.39,49.54,49.39,49.54,22000.0,48.1153,48.2615,48.1153,48.2615,22000.0
2007-03-05 11:00:00,49.54,49.62,49.42,49.52,33000.0,48.2615,48.3394,48.1446,48.242,33000.0
2007-03-05 11:05:00,49.54,49.68,49.43,49.66,35000.0,48.2615,48.3978,48.1543,48.3784,35000.0
2007-03-05 11:10:00,49.61,49.64,49.43,49.44,16800.0,48.3296,48.3589,48.1543,48.164,16800.0
2007-03-05 11:15:00,49.44,49.49,49.36,49.49,40700.0,48.164,48.2127,48.0861,48.2127,40700.0
2007-03-05 11:20:00,49.5,49.53,49.26,49.26,42500.0,48.2225,48.2517,47.9887,47.9887,42500.0
2007-03-05 11:25:00,49.26,49.32,49.21,49.3,26600.0,47.9887,48.0471,47.94,48.0276,26600.0
2007-03-05 11:30:00,49.29,49.37,49.24,49.3,32300.0,48.0179,48.0958,47.9692,48.0276,32300.0
2007-03-05 11:35:00,49.3,49.37,49.3,49.31,37800.0,48.0276,48.0958,48.0276,48.0374,37800.0
2007-03-05 11:40:00,49.3,49.3,49.16,49.2,19400.0,48.0276,48.0276,47.8913,47.9302,19400.0
2007-03-05 11:45:00,49.19,49.25,49.17,49.23,17300.0,47.9205,47.9789,47.901,47.9595,17300.0
2007-03-05 11:50:00,49.23,49.23,49.05,49.07,33900.0,47.9595,47.9595,47.7841,47.8036,33900.0
2007-03-05 11:55:00,49.06,49.07,48.95,48.99,43300.0,47.7938,47.8036,47.6867,47.7256,43300.0
2007-03-05 12:00:00,48.97,49.05,48.91,49.02,18200.0,47.7062,47.7841,47.6477,47.7549,18200.0
2007-03-05 12:05:00,49.02,49.07,48.98,49.07,15500.0,47.7549,47.8036,47.7159,47.8036,15500.0
2007-03-05 12:10:00,49.07,49.1,49.0,49.05,20000.0,47.8036,47.8328,47.7354,47.7841,20000.0
2007-03-05 12:15:00,49.05,49.08,48.88,48.95,27600.0,47.7841,47.8133,47.6185,47.6867,27600.0
2007-03-05 12:20:00,48.96,49.15,48.96,49.09,25700.0,47.6964,47.8815,47.6964,47.8231,25700.0
2007-03-05 12:25:00,49.1,49.1,48.84,48.84,65900.0,47.8328,47.8328,47.5795,47.5795,65900.0
2007-03-05 12:30:00,48.84,48.88,48.8,48.81,21600.0,47.5795,47.6185,47.5406,47.5503,21600.0
2007-03-05 12:35:00,48.8,48.95,48.8,48.88,31400.0,47.5406,47.6867,47.5406,47.6185,31400.0
2007-03-05 12:40:00,48.86,49.09,48.86,49.09,26200.0,47.599,47.8231,47.599,47.8231,26200.0
2007-03-05 12:45:00,49.09,49.11,48.95,48.99,10100.0,47.8231,47.8426,47.6867,47.7256,10100.0
2007-03-05 12:50:00,49.0,49.02,48.96,48.98,6700.0,47.7354,47.7549,47.6964,47.7159,6700.0
2007-03-05 12:55:00,48.98,48.99,48.82,48.83,22200.0,47.7159,47.7256,47.56,47.5698,22200.0
2007-03-05 13:00:00,48.83,48.85,48.83,48.84,9700.0,47.5698,47.5893,47.5698,47.5795,9700.0
2007-03-05 13:05:00,48.82,48.86,48.82,48.85,26100.0,47.56,47.599,47.56,47.5893,26100.0
2007-03-05 13:10:00,48.85,48.91,48.83,48.86,19500.0,47.5893,47.6477,47.5698,47.599,19500.0
2007-03-05 13:15:00,48.87,48.92,48.86,48.92,43800.0,47.6087,47.6575,47.599,47.6575,43800.0
2007-03-05 13:20:00,48.93,49.09,48.93,49.07,28100.0,47.6672,47.8231,47.6672,47.8036,28100.0
2007-03-05 13:25:00,49.06,49.14,49.0,49.14,18200.0,47.7938,47.8718,47.7354,47.8718,18200.0
2007-03-05 13:30:00,49.12,49.18,49.11,49.18,6400.0,47.8523,47.9107,47.8426,47.9107,6400.0
2007-03-05 13:35:00,49.17,49.19,49.08,49.18,10300.0,47.901,47.9205,47.8133,47.9107,10300.0
2007-03-05 13:40:00,49.17,49.36,49.14,49.31,31900.0,47.901,48.0861,47.8718,48.0374,31900.0
2007-03-05 13:45:00,49.32,49.37,49.23,49.35,16600.0,48.0471,48.0958,47.9595,48.0764,16600.0
2007-03-05 13:50:00,49.37,49.48,49.34,49.43,65900.0,48.0958,48.203,48.0666,48.1543,65900.0
2007-03-05 13:55:00,49.43,49.51,49.37,49.44,41200.0,48.1543,48.2322,48.0958,48.164,41200.0
2007-03-05 14:00:00,49.43,49.62,49.42,49.49,42500.0,48.1543,48.3394,48.1446,48.2127,42500.0
2007-03-05 14:05:00,49.49,49.68,49.49,49.63,63400.0,48.2127,48.3978,48.2127,48.3491,63400.0
2007-03-05 14:10:00,49.62,49.63,49.31,49.31,40400.0,48.3394,48.3491,48.0374,48.0374,40400.0
2007-03-05 14:15:00,49.31,49.31,49.12,49.23,27900.0,48.0374,48.0374,47.8523,47.9595,27900.0
2007-03-05 14:20:00,49.21,49.25,49.12,49.24,31700.0,47.94,47.9789,47.8523,47.9692,31700.0
2007-03-05 14:25:00,49.26,49.31,49.21,49.23,15200.0,47.9887,48.0374,47.94,47.9595,15200.0
2007-03-05 14:30:00,49.23,49.23,49.07,49.17,30800.0,47.9595,47.9595,47.8036,47.901,30800.0
2007-03-05 14:35:00,49.18,49.27,49.16,49.16,18200.0,47.9107,47.9984,47.8913,47.8913,18200.0
2007-03-05 14:40:00,49.15,49.19,49.12,49.14,11500.0,47.8815,47.9205,47.8523,47.8718,11500.0
2007-03-05 14:45:00,49.14,49.32,49.07,49.3,17200.0,47.8718,48.0471,47.8036,48.0276,17200.0
2007-03-05 14:50:00,49.3,49.32,49.16,49.17,14800.0,48.0276,48.0471,47.8913,47.901,14800.0
2007-03-05 14:55:00,49.14,49.19,49.12,49.16,8900.0,47.8718,47.9205,47.8523,47.8913,8900.0
2007-03-05 15:00:00,49.17,49.2,48.98,49.04,50600.0,47.901,47.9302,47.7159,47.7744,50600.0
2007-03-05 15:05:00,49.06,49.11,49.0,49.09,26800.0,47.7938,47.8426,47.7354,47.8231,26800.0
2007-03-05 15:10:00,49.09,49.09,48.94,49.04,53100.0,47.8231,47.8231,47.6769,47.7744,53100.0
2007-03-05 15:15:00,49.05,49.17,49.04,49.14,33400.0,47.7841,47.901,47.7744,47.8718,33400.0
2007-03-05 15:20:00,49.13,49.32,49.12,49.27,62000.0,47.862,48.0471,47.8523,47.9984,62000.0
2007-03-05 15:25:00,49.26,49.4,49.21,49.3,41800.0,47.9887,48.1251,47.94,48.0276,41800.0
2007-03-05 15:30:00,49.3,49.33,49.11,49.13,31500.0,48.0276,48.0569,47.8426,47.862,31500.0
2007-03-05 15:35:00,49.14,49.15,49.01,49.02,45400.0,47.8718,47.8815,47.7451,47.7549,45400.0
2007-03-05 15:40:00,49.01,49.02,48.96,48.97,57000.0,47.7451,47.7549,47.6964,47.7062,57000.0
2007-03-05 15:45:00,48.98,49.07,48.97,49.0,43900.0,47.7159,47.8036,47.7062,47.7354,43900.0
2007-03-05 15:50:00,48.99,49.04,48.95,49.04,99700.0,47.7256,47.7744,47.6867,47.7744,99700.0
2007-03-05 15:55:00,49.04,49.04,48.9,48.95,144000.0,47.7744,47.7744,47.638,47.6867,144000.0
2007-03-06 09:30:00,49.18,49.9,49.0,49.83,174100.0,47.9107,48.6122,47.7354,48.544,174100.0
2007-03-06 09:35:00,49.83,49.83,49.46,49.46,69100.0,48.544,48.544,48.1835,48.1835,69100.0
2007-03-06 09:40:00,49.46,49.63,49.45,49.48,46100.0,48.1835,48.3491,48.1738,48.203,46100.0
2007-03-06 09:45:00,49.46,49.61,49.29,49.61,55300.0,48.1835,48.3296,48.0179,48.3296,55300.0
2007-03-06 09:50:00,49.6,49.6,49.44,49.46,27100.0,48.3199,48.3199,48.164,48.1835,27100.0
2007-03-06 09:55:00,49.45,49.52,49.4,49.5,32000.0,48.1738,48.242,48.1251,48.2225,32000.0
2007-03-06 10:00:00,49.5,49.52,49.3,49.33,52400.0,48.2225,48.242,48.0276,48.0569,52400.0
2007-03-06 10:05:00,49.32,49.46,49.27,49.27,31400.0,48.0471,48.1835,47.9984,47.9984,31400.0
2007-03-06 10:10:00,49.28,49.34,49.16,49.3,53500.0,48.0082,48.0666,47.8913,48.0276,53500.0
2007-03-06 10:15:00,49.3,49.3,49.15,49.18,46900.0,48.0276,48.0276,47.8815,47.9107,46900.0
2007-03-06 10:20:00,49.17,49.17,49.07,49.07,44800.0,47.901,47.901,47.8036,47.8036,44800.0
2007-03-06 10:25:00,49.08,49.1,49.04,49.08,48400.0,47.8133,47.8328,47.7744,47.8133,48400.0
2007-03-06 10:30:00,49.08,49.14,49.05,49.07,34800.0,47.8133,47.8718,47.7841,47.8036,34800.0
2007-03-06 10:35:00,49.06,49.12,49.06,49.11,11400.0,47.7938,47.8523,47.7938,47.8426,11400.0
2007-03-06 10:40:00,49.09,49.1,49.0,49.03,33100.0,47.8231,47.8328,47.7354,47.7646,33100.0
2007-03-06 10:45:00,49.03,49.06,48.95,49.03,41500.0,47.7646,47.7938,47.6867,47.7646,41500.0
2007-03-06 10:50:00,49.04,49.07,48.97,49.04,17400.0,47.7744,47.8036,47.7062,47.7744,17400.0
2007-03-06 10:55:00,49.04,49.04,48.91,48.92,34700.0,47.7744,47.7744,47.6477,47.6575,34700.0
2007-03-06 11:00:00,48.92,49.02,48.88,48.97,90000.0,47.6575,47.7549,47.6185,47.7062,90000.0
2007-03-06 11:05:00,48.9,48.97,48.87,48.95,21400.0,47.638,47.7062,47.6087,47.6867,21400.0
2007-03-06 11:10:00,48.95,49.0,48.87,48.93,10600.0,47.6867,47.7354,47.6087,47.6672,10600.0
2007-03-06 11:15:00,48.93,48.93,48.85,48.88,13300.0,47.6672,47.6672,47.5893,47.6185,13300.0
2007-03-06 11:20:00,48.88,48.88,48.8,48.81,29500.0,47.6185,47.6185,47.5406,47.5503,29500.0
2007-03-06 11:25:00,48.8,48.92,48.72,48.91,41500.0,47.5406,47.6575,47.4626,47.6477,41500.0
2007-03-06 11:30:00,48.92,48.93,48.7,48.77,36800.0,47.6575,47.6672,47.4431,47.5113,36800.0
2007-03-06 11:35:00,48.78,48.92,48.76,48.92,33900.0,47.5211,47.6575,47.5016,47.6575,33900.0
2007-03-06 11:40:00,48.92,49.14,48.92,49.12,72700.0,47.6575,47.8718,47.6575,47.8523,72700.0
2007-03-06 11:45:00,49.12,49.12,49.02,49.05,85200.0,47.8523,47.8523,47.7549,47.7841,85200.0
2007-03-06 11:50:00,49.06,49.12,49.02,49.05,72400.0,47.7938,47.8523,47.7549,47.7841,72400.0
2007-03-06 11:55:00,49.05,49.13,49.03,49.12,33500.0,47.7841,47.862,47.7646,47.8523,33500.0
2007-03-06 12:00:00,49.12,49.25,49.12,49.2,53900.0,47.8523,47.9789,47.8523,47.9302,53900.0
2007-03-06 12:05:00,49.17,49.22,49.06,49.21,48900.0,47.901,47.9497,47.7938,47.94,48900.0
2007-03-06 12:10:00,49.21,49.21,49.04,49.07,41000.0,47.94,47.94,47.7744,47.8036,41000.0
2007-03-06 12:15:00,49.07,49.09,49.01,49.06,46800.0,47.8036,47.8231,47.7451,47.7938,46800.0
2007-03-06 12:20:00,49.08,49.08,48.95,48.96,42900.0,47.8133,47.8133,47.6867,47.6964,42900.0
2007-03-06 12:25:00,48.95,48.96,48.91,48.93,16000.0,47.6867,47.6964,47.6477,47.6672,16000.0
2007-03-06 12:30:00,48.93,48.96,48.89,48.96,27800.0,47.6672,47.6964,47.6282,47.6964,27800.0
2007-03-06 12:35:00,48.96,48.96,48.88,48.88,20900.0,47.6964,47.6964,47.6185,47.6185,20900.0
2007-03-06 12:40:00,48.89,48.92,48.84,48.92,17500.0,47.6282,47.6575,47.5795,47.6575,17500.0
2007-03-06 12:45:00,48.91,48.98,48.89,48.9,13200.0,47.6477,47.7159,47.6282,47.638,13200.0
2007-03-06 12:50:00,48.91,48.91,48.85,48.86,13700.0,47.6477,47.6477,47.5893,47.599,13700.0
2007-03-06 12:55:00,48.87,48.91,48.84,48.9,11900.0,47.6087,47.6477,47.5795,47.638,11900.0
2007-03-06 13:00:00,48.91,48.99,48.84,48.98,29800.0,47.6477,47.7256,47.5795,47.7159,29800.0
2007-03-06 13:05:00,49.0,49.1,48.88,49.07,43800.0,47.7354,47.8328,47.6185,47.8036,43800.0
2007-03-06 13:10:00,49.07,49.08,48.98,48.99,21600.0,47.8036,47.8133,47.7159,47.7256,21600.0
2007-03-06 13:15:00,48.99,49.0,48.9,48.97,13500.0,47.7256,47.7354,47.638,47.7062,13500.0
2007-03-06 13:20:00,48.96,48.98,48.91,48.95,14700.0,47.6964,47.7159,47.6477,47.6867,14700.0
2007-03-06 13:25:00,48.95,48.98,48.95,48.98,14800.0,47.6867,47.7159,47.6867,47.7159,14800.0
2007-03-06 13:30:00,48.98,49.01,48.95,48.98,28500.0,47.7159,47.7451,47.6867,47.7159,28500.0
2007-03-06 13:35:00,48.98,49.01,48.95,49.0,38600.0,47.7159,47.7451,47.6867,47.7354,38600.0
2007-03-06 13:40:00,48.99,49.04,48.98,49.04,48900.0,47.7256,47.7744,47.7159,47.7744,48900.0
2007-03-06 13:45:00,49.02,49.08,48.99,49.05,29400.0,47.7549,47.8133,47.7256,47.7841,29400.0
2007-03-06 13:50:00,49.05,49.06,49.02,49.02,11200.0,47.7841,47.7938,47.7549,47.7549,11200.0
2007-03-06 13:55:00,49.02,49.15,49.02,49.14,24700.0,47.7549,47.8815,47.7549,47.8718,24700.0
2007-03-06 14:00:00,49.14,49.17,49.14,49.16,33800.0,47.8718,47.901,47.8718,47.8913,33800.0
2007-03-06 14:05:00,49.15,49.25,49.14,49.18,71900.0,47.8815,47.9789,47.8718,47.9107,71900.0
2007-03-06 14:10:00,49.17,49.28,49.15,49.22,32300.0,47.901,48.0082,47.8815,47.9497,32300.0
2007-03-06 14:15:00,49.22,49.29,49.18,49.28,33600.0,47.9497,48.0179,47.9107,48.0082,33600.0
2007-03-06 14:20:00,49.27,49.29,49.22,49.28,30400.0,47.9984,48.0179,47.9497,48.0082,30400.0
2007-03-06 14:25:00,49.29,49.44,49.2,49.44,74800.0,48.0179,48.164,47.9302,48.164,74800.0
2007-03-06 14:30:00,49.44,49.52,49.42,49.52,59400.0,48.164,48.242,48.1446,48.242,59400.0
2007-03-06 14:35:00,49.52,49.57,49.44,49.47,86400.0,48.242,48.2907,48.164,48.1933,86400.0
2007-03-06 14:40:00,49.47,49.53,49.43,49.5,55300.0,48.1933,48.2517,48.1543,48.2225,55300.0
2007-03-06 14:45:00,49.5,49.58,49.38,49.47,47200.0,48.2225,48.3004,48.1056,48.1933,47200.0
2007-03-06 14:50:00,49.49,49.49,49.4,49.42,22500.0,48.2127,48.2127,48.1251,48.1446,22500.0
2007-03-06 14:55:00,49.42,49.7,49.41,49.69,72400.0,48.1446,48.4173,48.1348,48.4076,72400.0
2007-03-06 15:00:00,49.68,49.7,49.61,49.64,57100.0,48.3978,48.4173,48.3296,48.3589,57100.0
2007-03-06 15:05:00,49.65,49.74,49.63,49.72,92000.0,48.3686,48.4563,48.3491,48.4368,92000.0
2007-03-06 15:10:00,49.72,49.73,49.62,49.7,36200.0,48.4368,48.4466,48.3394,48.4173,36200.0
2007-03-06 15:15:00,49.7,49.7,49.44,49.62,59600.0,48.4173,48.4173,48.164,48.3394,59600.0
2007-03-06 15:20:00,49.62,49.64,49.45,49.5,56700.0,48.3394,48.3589,48.1738,48.2225,56700.0
2007-03-06 15:25:00,49.5,49.55,49.48,49.5,46400.0,48.2225,48.2712,48.203,48.2225,46400.0
2007-03-06 15:30:00,49.49,49.5,49.38,49.39,41900.0,48.2127,48.2225,48.1056,48.1153,41900.0
2007-03-06 15:35:00,49.39,49.54,49.38,49.5,59100.0,48.1153,48.2615,48.1056,48.2225,59100.0
2007-03-06 15:40:00,49.51,49.62,49.5,49.55,48900.0,48.2322,48.3394,48.2225,48.2712,48900.0
2007-03-06 15:45:00,49.55,49.59,49.54,49.54,63900.0,48.2712,48.3102,48.2615,48.2615,63900.0
2007-03-06 15:50:00,49.55,49.59,49.54,49.56,64000.0,48.2712,48.3102,48.2615,48.2809,64000.0
2007-03-06 15:55:00,49.57,49.64,49.55,49.63,87800.0,48.2907,48.3589,48.2712,48.3491,87800.0
2007-03-07 09:30:00,49.41,49.73,49.36,49.7,83800.0,48.1348,48.4466,48.0861,48.4173,83800.0
2007-03-07 09:35:00,49.7,49.85,49.6,49.72,44300.0,48.4173,48.5635,48.3199,48.4368,44300.0
2007-03-07 09:40:00,49.7,49.87,49.58,49.7,58900.0,48.4173,48.5829,48.3004,48.4173,58900.0
2007-03-07 09:45:00,49.7,49.84,49.65,49.65,56100.0,48.4173,48.5537,48.3686,48.3686,56100.0
2007-03-07 09:50:00,49.68,49.69,49.55,49.55,47400.0,48.3978,48.4076,48.2712,48.2712,47400.0
2007-03-07 09:55:00,49.55,49.56,49.38,49.54,68800.0,48.2712,48.2809,48.1056,48.2615,68800.0
2007-03-07 10:00:00,49.51,49.51,49.36,49.37,18800.0,48.2322,48.2322,48.0861,48.0958,18800.0
2007-03-07 10:05:00,49.37,49.5,49.29,49.49,46200.0,48.0958,48.2225,48.0179,48.2127,46200.0
2007-03-07 10:10:00,49.49,49.55,49.26,49.36,54000.0,48.2127,48.2712,47.9887,48.0861,54000.0
2007-03-07 10:15:00,49.33,49.37,49.17,49.24,26600.0,48.0569,48.0958,47.901,47.9692,26600.0
2007-03-07 10:20:00,49.24,49.4,49.22,49.36,62700.0,47.9692,48.1251,47.9497,48.0861,62700.0
2007-03-07 10:25:00,49.35,49.49,49.33,49.42,44700.0,48.0764,48.2127,48.0569,48.1446,44700.0
2007-03-07 10:30:00,49.42,49.61,49.4,49.57,70500.0,48.1446,48.3296,48.1251,48.2907,70500.0
2007-03-07 10:35:00,49.55,49.61,49.44,49.54,45000.0,48.2712,48.3296,48.164,48.2615,45000.0
2007-03-07 10:40:00,49.54,49.57,49.43,49.45,26200.0,48.2615,48.2907,48.1543,48.1738,26200.0
2007-03-07 10:45:00,49.46,49.47,49.39,49.39,32400.0,48.1835,48.1933,48.1153,48.1153,32400.0
2007-03-07 10:50:00,49.38,49.41,49.32,49.39,33400.0,48.1056,48.1348,48.0471,48.1153,33400.0
2007-03-07 10:55:00,49.4,49.43,49.28,49.35,43500.0,48.1251,48.1543,48.0082,48.0764,43500.0
2007-03-07 11:00:00,49.33,49.35,49.1,49.25,41300.0,48.0569,48.0764,47.8328,47.9789,41300.0
2007-03-07 11:05:00,49.25,49.35,49.22,49.32,37500.0,47.9789,48.0764,47.9497,48.0471,37500.0
2007-03-07 11:10:00,49.31,49.33,49.22,49.32,18800.0,48.0374,48.0569,47.9497,48.0471,18800.0
2007-03-07 11:15:00,49.32,49.54,49.31,49.53,40600.0,48.0471,48.2615,48.0374,48.2517,40600.0
2007-03-07 11:20:00,49.51,49.57,49.5,49.5,23000.0,48.2322,48.2907,48.2225,48.2225,23000.0
2007-03-07 11:25:00,49.48,49.55,49.47,49.48,28600.0,48.203,48.2712,48.1933,48.203,28600.0
2007-03-07 11:30:00,49.47,49.5,49.37,49.4,35000.0,48.1933,48.2225,48.0958,48.1251,35000.0
2007-03-07 11:35:00,49.4,49.52,49.37,49.5,54800.0,48.1251,48.242,48.0958,48.2225,54800.0
2007-03-07 11:40:00,49.51,49.6,49.46,49.52,64200.0,48.2322,48.3199,48.1835,48.242,64200.0
2007-03-07 11:45:00,49.53,49.56,49.45,49.47,14400.0,48.2517,48.2809,48.1738,48.1933,14400.0
2007-03-07 11:50:00,49.47,49.58,49.45,49.5,31500.0,48.1933,48.3004,48.1738,48.2225,31500.0
2007-03-07 11:55:00,49.48,49.57,49.48,49.53,30100.0,48.203,48.2907,48.203,48.2517,30100.0
2007-03-07 12:00:00,49.54,49.57,49.5,49.52,41300.0,48.2615,48.2907,48.2225,48.242,41300.0
2007-03-07 12:05:00,49.52,49.58,49.47,49.56,44700.0,48.242,48.3004,48.1933,48.2809,44700.0
2007-03-07 12:10:00,49.56,49.58,49.35,49.56,30400.0,48.2809,48.3004,48.0764,48.2809,30400.0
2007-03-07 12:15:00,49.56,49.56,49.47,49.52,19400.0,48.2809,48.2809,48.1933,48.242,19400.0
2007-03-07 12:20:00,49.52,49.55,49.48,49.51,7200.0,48.242,48.2712,48.203,48.2322,7200.0
2007-03-07 12:25:00,49.52,49.56,49.38,49.41,33700.0,48.242,48.2809,48.1056,48.1348,33700.0
2007-03-07 12:30:00,49.4,49.56,49.33,49.33,65400.0,48.1251,48.2809,48.0569,48.0569,65400.0
2007-03-07 12:35:00,49.32,49.55,49.1,49.45,55200.0,48.0471,48.2712,47.8328,48.1738,55200.0
2007-03-07 12:40:00,49.47,49.53,49.44,49.46,7900.0,48.1933,48.2517,48.164,48.1835,7900.0
2007-03-07 12:45:00,49.47,49.57,49.39,49.5,50600.0,48.1933,48.2907,48.1153,48.2225,50600.0
2007-03-07 12:50:00,49.5,49.54,49.48,49.54,24800.0,48.2225,48.2615,48.203,48.2615,24800.0
2007-03-07 12:55:00,49.54,49.59,49.54,49.57,9700.0,48.2615,48.3102,48.2615,48.2907,9700.0
2007-03-07 13:00:00,49.54,49.59,49.52,49.57,21800.0,48.2615,48.3102,48.242,48.2907,21800.0
2007-03-07 13:05:00,49.58,49.8,49.57,49.78,43100.0,48.3004,48.5147,48.2907,48.4953,43100.0
2007-03-07 13:10:00,49.78,49.83,49.49,49.79,73500.0,48.4953,48.544,48.2127,48.505,73500.0
2007-03-07 13:15:00,49.77,49.8,49.74,49.74,30800.0,48.4855,48.5147,48.4563,48.4563,30800.0
2007-03-07 13:20:00,49.75,49.92,49.75,49.88,47100.0,48.466,48.6316,48.466,48.5927,47100.0
2007-03-07 13:25:00,49.87,50.02,49.85,49.99,105500.0,48.5829,48.7291,48.5635,48.6998,105500.0
2007-03-07 13:30:00,49.99,50.01,49.93,49.95,32200.0,48.6998,48.7193,48.6414,48.6609,32200.0
2007-03-07 13:35:00,49.96,50.08,49.93,50.06,78400.0,48.6706,48.7875,48.6414,48.768,78400.0
2007-03-07 13:40:00,50.06,50.1,50.03,50.1,31300.0,48.768,48.807,48.7388,48.807,31300.0
2007-03-07 13:45:00,50.1,50.33,50.09,50.24,145200.0,48.807,49.0311,48.7973,48.9434,145200.0
2007-03-07 13:50:00,50.23,50.36,50.21,50.36,90800.0,48.9336,49.0603,48.9142,49.0603,90800.0
2007-03-07 13:55:00,50.37,50.42,50.2,50.2,46000.0,49.07,49.1187,48.9044,48.9044,46000.0
2007-03-07 14:00:00,50.19,50.26,50.06,50.07,63500.0,48.8947,48.9629,48.768,48.7778,63500.0
2007-03-07 14:05:00,50.07,50.14,50.01,50.06,50000.0,48.7778,48.846,48.7193,48.768,50000.0
2007-03-07 14:10:00,50.06,50.14,49.81,49.86,89600.0,48.768,48.846,48.5245,48.5732,89600.0
2007-03-07 14:15:00,49.87,50.06,49.87,50.05,106500.0,48.5829,48.768,48.5829,48.7583,106500.0
2007-03-07 14:20:00,50.05,50.13,49.94,50.03,64100.0,48.7583,48.8362,48.6511,48.7388,64100.0
2007-03-07 14:25:00,50.04,50.04,49.97,50.01,65700.0,48.7486,48.7486,48.6804,48.7193,65700.0
2007-03-07 14:30:00,50.0,50.1,49.97,50.09,47600.0,48.7096,48.807,48.6804,48.7973,47600.0
2007-03-07 14:35:00,50.09,50.11,49.96,50.01,40200.0,48.7973,48.8167,48.6706,48.7193,40200.0
2007-03-07 14:40:00,50.02,50.12,50.02,50.04,54000.0,48.7291,48.8265,48.7291,48.7486,54000.0
2007-03-07 14:45:00,50.04,50.13,50.02,50.1,29000.0,48.7486,48.8362,48.7291,48.807,29000.0
2007-03-07 14:50:00,50.12,50.16,50.05,50.06,41800.0,48.8265,48.8655,48.7583,48.768,41800.0
2007-03-07 14:55:00,50.06,50.1,49.99,50.1,60000.0,48.768,48.807,48.6998,48.807,60000.0
2007-03-07 15:00:00,50.09,50.19,50.08,50.1,27500.0,48.7973,48.8947,48.7875,48.807,27500.0
2007-03-07 15:05:00,50.1,50.24,50.09,50.16,82700.0,48.807,48.9434,48.7973,48.8655,82700.0
2007-03-07 15:10:00,50.17,50.26,50.15,50.24,54000.0,48.8752,48.9629,48.8557,48.9434,54000.0
2007-03-07 15:15:00,50.23,50.27,50.18,50.21,98400.0,48.9336,48.9726,48.8849,48.9142,98400.0
2007-03-07 15:20:00,50.2,50.23,50.13,50.16,81600.0,48.9044,48.9336,48.8362,48.8655,81600.0
2007-03-07 15:25:00,50.17,50.28,50.17,50.2,64000.0,48.8752,48.9824,48.8752,48.9044,64000.0
2007-03-07 15:30:00,50.2,50.25,50.14,50.19,78800.0,48.9044,48.9531,48.846,48.8947,78800.0
2007-03-07 15:35:00,50.2,50.24,50.18,50.22,43000.0,48.9044,48.9434,48.8849,48.9239,43000.0
2007-03-07 15:40:00,50.21,50.29,50.2,50.26,75600.0,48.9142,48.9921,48.9044,48.9629,75600.0
2007-03-07 15:45:00,50.26,50.29,50.18,50.24,260500.0,48.9629,48.9921,48.8849,48.9434,260500.0
2007-03-07 15:50:00,50.23,50.27,50.19,50.22,103900.0,48.9336,48.9726,48.8947,48.9239,103900.0
2007-03-07 15:55:00,50.23,50.23,50.11,50.19,203500.0,48.9336,48.9336,48.8167,48.8947,203500.0
2007-03-08 09:30:00,50.5,51.26,50.5,50.83,118600.0,49.1967,49.9371,49.1967,49.5182,118600.0
2007-03-08 09:35:00,50.82,50.92,50.75,50.78,34000.0,49.5084,49.6058,49.4402,49.4695,34000.0
2007-03-08 09:40:00,50.77,50.8,50.48,50.53,188000.0,49.4597,49.4889,49.1772,49.2259,188000.0
2007-03-08 09:45:00,50.53,50.58,50.34,50.39,29700.0,49.2259,49.2746,49.0408,49.0895,29700.0
2007-03-08 09:50:00,50.37,50.48,50.3,50.3,40800.0,49.07,49.1772,49.0018,49.0018,40800.0
2007-03-08 09:55:00,50.31,50.43,50.28,50.33,64400.0,49.0116,49.1285,48.9824,49.0311,64400.0
2007-03-08 10:00:00,50.34,50.36,50.19,50.35,67800.0,49.0408,49.0603,48.8947,49.0505,67800.0
2007-03-08 10:05:00,50.34,50.42,50.22,50.39,66200.0,49.0408,49.1187,48.9239,49.0895,66200.0
2007-03-08 10:10:00,50.41,50.41,50.3,50.35,42600.0,49.109,49.109,49.0018,49.0505,42600.0
2007-03-08 10:15:00,50.35,50.52,50.35,50.46,34500.0,49.0505,49.2162,49.0505,49.1577,34500.0
2007-03-08 10:20:00,50.45,50.5,50.33,50.33,23300.0,49.148,49.1967,49.0311,49.0311,23300.0
2007-03-08 10:25:00,50.33,50.4,50.3,50.39,33100.0,49.0311,49.0993,49.0018,49.0895,33100.0
2007-03-08 10:30:00,50.39,50.41,50.17,50.17,33200.0,49.0895,49.109,48.8752,48.8752,33200.0
2007-03-08 10:35:00,50.19,50.4,50.19,50.39,46200.0,48.8947,49.0993,48.8947,49.0895,46200.0
2007-03-08 10:40:00,50.39,50.43,50.18,50.24,31300.0,49.0895,49.1285,48.8849,48.9434,31300.0
2007-03-08 10:45:00,50.24,50.25,50.11,50.23,39600.0,48.9434,48.9531,48.8167,48.9336,39600.0
2007-03-08 10:50:00,50.22,50.27,50.16,50.22,30100.0,48.9239,48.9726,48.8655,48.9239,30100.0
2007-03-08 10:55:00,50.24,50.28,50.21,50.24,15700.0,48.9434,48.9824,48.9142,48.9434,15700.0
2007-03-08 11:00:00,50.24,50.24,50.2,50.2,36200.0,48.9434,48.9434,48.9044,48.9044,36200.0
2007-03-08 11:05:00,50.21,50.21,49.98,49.98,37000.0,48.9142,48.9142,48.6901,48.6901,37000.0
2007-03-08 11:10:00,50.0,50.09,49.96,50.03,68200.0,48.7096,48.7973,48.6706,48.7388,68200.0
2007-03-08 11:15:00,50.03,50.1,50.03,50.05,28700.0,48.7388,48.807,48.7388,48.7583,28700.0
2007-03-08 11:20:00,50.04,50.11,50.03,50.1,43200.0,48.7486,48.8167,48.7388,48.807,43200.0
2007-03-08 11:25:00,50.1,50.15,50.09,50.12,21300.0,48.807,48.8557,48.7973,48.8265,21300.0
2007-03-08 11:30:00,50.13,50.2,50.09,50.1,113600.0,48.8362,48.9044,48.7973,48.807,113600.0
2007-03-08 11:35:00,50.09,50.1,49.97,49.97,18800.0,48.7973,48.807,48.6804,48.6804,18800.0
2007-03-08 11:40:00,49.96,50.01,49.95,50.01,30600.0,48.6706,48.7193,48.6609,48.7193,30600.0
2007-03-08 11:45:00,50.02,50.15,50.0,50.12,36500.0,48.7291,48.8557,48.7096,48.8265,36500.0
2007-03-08 11:50:00,50.13,50.19,50.07,50.15,67600.0,48.8362,48.8947,48.7778,48.8557,67600.0
2007-03-08 11:55:00,50.13,50.2,50.12,50.12,21800.0,48.8362,48.9044,48.8265,48.8265,21800.0
2007-03-08 12:00:00,50.13,50.27,50.12,50.27,42500.0,48.8362,48.9726,48.8265,48.9726,42500.0
2007-03-08 12:05:00,50.25,50.39,50.21,50.28,36500.0,48.9531,49.0895,48.9142,48.9824,36500.0
2007-03-08 12:10:00,50.27,50.27,50.1,50.11,22100.0,48.9726,48.9726,48.807,48.8167,22100.0
2007-03-08 12:15:00,50.1,50.12,50.08,50.11,343400.0,48.807,48.8265,48.7875,48.8167,343400.0
2007-03-08 12:20:00,50.09,50.11,50.09,50.1,12000.0,48.7973,48.8167,48.7973,48.807,12000.0
2007-03-08 12:25:00,50.1,50.12,50.09,50.1,7700.0,48.807,48.8265,48.7973,48.807,7700.0
2007-03-08 12:30:00,50.1,50.15,50.09,50.13,9200.0,48.807,48.8557,48.7973,48.8362,9200.0
2007-03-08 12:35:00,50.13,50.13,50.09,50.1,11800.0,48.8362,48.8362,48.7973,48.807,11800.0
2007-03-08 12:40:00,50.11,50.12,50.1,50.11,11400.0,48.8167,48.8265,48.807,48.8167,11400.0
2007-03-08 12:45:00,50.1,50.14,50.09,50.14,22400.0,48.807,48.846,48.7973,48.846,22400.0
2007-03-08 12:50:00,50.13,50.14,50.1,50.12,4900.0,48.8362,48.846,48.807,48.8265,4900.0
2007-03-08 12:55:00,50.13,50.21,50.13,50.19,5600.0,48.8362,48.9142,48.8362,48.8947,5600.0
2007-03-08 13:00:00,50.19,50.2,50.13,50.13,8000.0,48.8947,48.9044,48.8362,48.8362,8000.0
2007-03-08 13:05:00,50.12,50.16,50.1,50.13,18600.0,48.8265,48.8655,48.807,48.8362,18600.0
2007-03-08 13:10:00,50.13,50.18,50.1,50.18,20200.0,48.8362,48.8849,48.807,48.8849,20200.0
2007-03-08 13:15:00,50.19,50.28,50.17,50.26,18600.0,48.8947,48.9824,48.8752,48.9629,18600.0
2007-03-08 13:20:00,50.26,50.27,50.23,50.24,9200.0,48.9629,48.9726,48.9336,48.9434,9200.0
2007-03-08 13:25:00,50.25,50.35,50.25,50.33,16000.0,48.9531,49.0505,48.9531,49.0311,16000.0
2007-03-08 13:30:00,50.32,50.33,50.26,50.28,9600.0,49.0213,49.0311,48.9629,48.9824,9600.0
2007-03-08 13:35:00,50.29,50.32,50.29,50.3,7000.0,48.9921,49.0213,48.9921,49.0018,7000.0
2007-03-08 13:40:00,50.31,50.34,50.25,50.32,16100.0,49.0116,49.0408,48.9531,49.0213,16100.0
2007-03-08 13:45:00,50.32,50.37,50.31,50.35,18000.0,49.0213,49.07,49.0116,49.0505,18000.0
2007-03-08 13:50:00,50.35,50.35,50.32,50.32,14700.0,49.0505,49.0505,49.0213,49.0213,14700.0
2007-03-08 13:55:00,50.33,50.35,50.29,50.29,20800.0,49.0311,49.0505,48.9921,48.9921,20800.0
2007-03-08 14:00:00,50.29,50.29,50.22,50.24,50900.0,48.9921,48.9921,48.9239,48.9434,50900.0
2007-03-08 14:05:00,50.25,50.28,50.24,50.25,42600.0,48.9531,48.9824,48.9434,48.9531,42600.0
2007-03-08 14:10:00,50.25,50.28,50.24,50.25,30200.0,48.9531,48.9824,48.9434,48.9531,30200.0
2007-03-08 14:15:00,50.25,50.26,50.15,50.26,31700.0,48.9531,48.9629,48.8557,48.9629,31700.0
2007-03-08 14:20:00,50.26,50.32,50.24,50.32,28300.0,48.9629,49.0213,48.9434,49.0213,28300.0
2007-03-08 14:25:00,50.31,50.34,50.22,50.22,28400.0,49.0116,49.0408,48.9239,48.9239,28400.0
2007-03-08 14:30:00,50.23,50.3,50.15,50.16,58500.0,48.9336,49.0018,48.8557,48.8655,58500.0
2007-03-08 14:35:00,50.17,50.21,50.0,50.13,74700.0,48.8752,48.9142,48.7096,48.8362,74700.0
2007-03-08 14:40:00,50.12,50.22,50.1,50.2,44200.0,48.8265,48.9239,48.807,48.9044,44200.0
2007-03-08 14:45:00,50.21,50.31,50.19,50.27,28000.0,48.9142,49.0116,48.8947,48.9726,28000.0
2007-03-08 14:50:00,50.26,50.34,50.25,50.34,30300.0,48.9629,49.0408,48.9531,49.0408,30300.0
2007-03-08 14:55:00,50.31,50.39,50.3,50.3,28300.0,49.0116,49.0895,49.0018,49.0018,28300.0
2007-03-08 15:00:00,50.3,50.38,50.28,50.38,35500.0,49.0018,49.0798,48.9824,49.0798,35500.0
2007-03-08 15:05:00,50.37,50.37,50.25,50.28,40000.0,49.07,49.07,48.9531,48.9824,40000.0
2007-03-08 15:10:00,50.28,50.36,50.22,50.29,39400.0,48.9824,49.0603,48.9239,48.9921,39400.0
2007-03-08 15:15:00,50.28,50.42,50.27,50.31,42900.0,48.9824,49.1187,48.9726,49.0116,42900.0
2007-03-08 15:20:00,50.31,50.39,50.28,50.33,44600.0,49.0116,49.0895,48.9824,49.0311,44600.0
2007-03-08 15:25:00,50.31,50.36,50.3,50.34,28000.0,49.0116,49.0603,49.0018,49.0408,28000.0
2007-03-08 15:30:00,50.33,50.42,50.3,50.4,40400.0,49.0311,49.1187,49.0018,49.0993,40400.0
2007-03-08 15:35:00,50.4,50.4,50.3,50.31,20000.0,49.0993,49.0993,49.0018,49.0116,20000.0
2007-03-08 15:40:00,50.3,50.33,50.3,50.32,43300.0,49.0018,49.0311,49.0018,49.0213,43300.0
2007-03-08 15:45:00,50.31,50.31,50.27,50.3,46200.0,49.0116,49.0116,48.9726,49.0018,46200.0
2007-03-08 15:50:00,50.3,50.34,50.3,50.3,78300.0,49.0018,49.0408,49.0018,49.0018,78300.0
2007-03-08 15:55:00,50.3,50.34,50.28,50.32,106700.0,49.0018,49.0408,48.9824,49.0213,106700.0
2007-03-09 09:30:00,50.9,50.93,50.75,50.9,83700.0,49.5864,49.6156,49.4402,49.5864,83700.0
2007-03-09 09:35:00,50.89,50.91,50.63,50.63,74700.0,49.5766,49.5961,49.3233,49.3233,74700.0
2007-03-09 09:40:00,50.6,50.69,50.52,50.61,42500.0,49.2941,49.3818,49.2162,49.3038,42500.0
2007-03-09 09:45:00,50.6,50.85,50.6,50.85,59600.0,49.2941,49.5376,49.2941,49.5376,59600.0
2007-03-09 09:50:00,50.85,50.85,50.56,50.62,46800.0,49.5376,49.5376,49.2551,49.3136,46800.0
2007-03-09 09:55:00,50.63,50.75,50.58,50.58,40400.0,49.3233,49.4402,49.2746,49.2746,40400.0
2007-03-09 10:00:00,50.59,50.65,50.58,50.58,82000.0,49.2844,49.3428,49.2746,49.2746,82000.0
2007-03-09 10:05:00,50.58,50.77,50.58,50.66,57900.0,49.2746,49.4597,49.2746,49.3525,57900.0
2007-03-09 10:10:00,50.67,50.76,50.61,50.64,25700.0,49.3623,49.45,49.3038,49.3331,25700.0
2007-03-09 10:15:00,50.64,50.69,50.58,50.61,100900.0,49.3331,49.3818,49.2746,49.3038,100900.0
2007-03-09 10:20:00,50.61,50.65,50.55,50.61,72000.0,49.3038,49.3428,49.2454,49.3038,72000.0
2007-03-09 10:25:00,50.61,50.63,50.46,50.61,46900.0,49.3038,49.3233,49.1577,49.3038,46900.0
2007-03-09 10:30:00,50.64,50.68,50.59,50.64,34200.0,49.3331,49.372,49.2844,49.3331,34200.0
2007-03-09 10:35:00,50.65,50.8,50.63,50.75,34400.0,49.3428,49.4889,49.3233,49.4402,34400.0
2007-03-09 10:40:00,50.75,50.83,50.73,50.78,24100.0,49.4402,49.5182,49.4207,49.4695,24100.0
2007-03-09 10:45:00,50.78,50.78,50.7,50.73,29600.0,49.4695,49.4695,49.3915,49.4207,29600.0
2007-03-09 10:50:00,50.73,50.96,50.73,50.84,73900.0,49.4207,49.6448,49.4207,49.5279,73900.0
2007-03-09 10:55:00,50.82,50.96,50.81,50.95,51100.0,49.5084,49.6448,49.4987,49.6351,51100.0
2007-03-09 11:00:00,50.93,51.18,50.93,51.15,98600.0,49.6156,49.8591,49.6156,49.8299,98600.0
2007-03-09 11:05:00,51.15,51.16,51.1,51.15,38800.0,49.8299,49.8396,49.7812,49.8299,38800.0
2007-03-09 11:10:00,51.14,51.23,51.13,51.15,50400.0,49.8202,49.9078,49.8104,49.8299,50400.0
2007-03-09 11:15:00,51.13,51.13,51.04,51.07,29300.0,49.8104,49.8104,49.7227,49.752,29300.0
2007-03-09 11:20:00,51.08,51.08,50.92,50.93,42600.0,49.7617,49.7617,49.6058,49.6156,42600.0
2007-03-09 11:25:00,50.94,50.98,50.91,50.91,23700.0,49.6253,49.6643,49.5961,49.5961,23700.0
2007-03-09 11:30:00,50.9,50.93,50.89,50.9,18500.0,49.5864,49.6156,49.5766,49.5864,18500.0
2007-03-09 11:35:00,50.91,51.02,50.9,51.01,33300.0,49.5961,49.7033,49.5864,49.6935,33300.0
2007-03-09 11:40:00,51.01,51.01,50.92,50.92,33100.0,49.6935,49.6935,49.6058,49.6058,33100.0
2007-03-09 11:45:00,50.92,50.93,50.92,50.92,7800.0,49.6058,49.6156,49.6058,49.6058,7800.0
2007-03-09 11:50:00,50.92,50.96,50.92,50.96,20000.0,49.6058,49.6448,49.6058,49.6448,20000.0
2007-03-09 11:55:00,50.95,50.95,50.91,50.92,8900.0,49.6351,49.6351,49.5961,49.6058,8900.0
2007-03-09 12:00:00,50.93,51.0,50.89,50.89,27800.0,49.6156,49.6838,49.5766,49.5766,27800.0
2007-03-09 12:05:00,50.89,50.92,50.81,50.81,24400.0,49.5766,49.6058,49.4987,49.4987,24400.0
2007-03-09 12:10:00,50.8,50.8,50.76,50.78,17600.0,49.4889,49.4889,49.45,49.4695,17600.0
2007-03-09 12:15:00,50.77,50.79,50.77,50.78,6300.0,49.4597,49.4792,49.4597,49.4695,6300.0
2007-03-09 12:20:00,50.78,50.78,50.76,50.77,6400.0,49.4695,49.4695,49.45,49.4597,6400.0
2007-03-09 12:25:00,50.78,50.81,50.76,50.79,22100.0,49.4695,49.4987,49.45,49.4792,22100.0
2007-03-09 12:30:00,50.78,50.84,50.78,50.83,17100.0,49.4695,49.5279,49.4695,49.5182,17100.0
2007-03-09 12:35:00,50.83,50.83,50.74,50.76,43400.0,49.5182,49.5182,49.4305,49.45,43400.0
2007-03-09 12:40:00,50.75,50.76,50.71,50.71,17400.0,49.4402,49.45,49.4013,49.4013,17400.0
2007-03-09 12:45:00,50.72,50.72,50.63,50.65,18300.0,49.411,49.411,49.3233,49.3428,18300.0
2007-03-09 12:50:00,50.65,50.66,50.63,50.65,10300.0,49.3428,49.3525,49.3233,49.3428,10300.0
2007-03-09 12:55:00,50.66,50.73,50.66,50.73,9100.0,49.3525,49.4207,49.3525,49.4207,9100.0
2007-03-09 13:00:00,50.73,50.78,50.67,50.73,8700.0,49.4207,49.4695,49.3623,49.4207,8700.0
2007-03-09 13:05:00,50.74,50.74,50.59,50.63,43500.0,49.4305,49.4305,49.2844,49.3233,43500.0
2007-03-09 13:10:00,50.63,50.69,50.58,50.62,28800.0,49.3233,49.3818,49.2746,49.3136,28800.0
2007-03-09 13:15:00,50.63,50.63,50.58,50.63,17300.0,49.3233,49.3233,49.2746,49.3233,17300.0
2007-03-09 13:20:00,50.62,50.71,50.6,50.67,29600.0,49.3136,49.4013,49.2941,49.3623,29600.0
2007-03-09 13:25:00,50.67,50.7,50.65,50.69,20100.0,49.3623,49.3915,49.3428,49.3818,20100.0
2007-03-09 13:30:00,50.7,50.75,50.6,50.66,30100.0,49.3915,49.4402,49.2941,49.3525,30100.0
2007-03-09 13:35:00,50.65,50.65,50.57,50.63,33900.0,49.3428,49.3428,49.2649,49.3233,33900.0
2007-03-09 13:40:00,50.64,50.7,50.63,50.65,12300.0,49.3331,49.3915,49.3233,49.3428,12300.0
2007-03-09 13:45:00,50.64,50.66,50.64,50.64,3400.0,49.3331,49.3525,49.3331,49.3331,3400.0
2007-03-09 13:50:00,50.63,50.63,50.5,50.55,20300.0,49.3233,49.3233,49.1967,49.2454,20300.0
2007-03-09 13:55:00,50.53,50.61,50.5,50.5,40900.0,49.2259,49.3038,49.1967,49.1967,40900.0
2007-03-09 14:00:00,50.51,50.51,50.24,50.38,37900.0,49.2064,49.2064,48.9434,49.0798,37900.0
2007-03-09 14:05:00,50.4,50.4,50.28,50.37,22600.0,49.0993,49.0993,48.9824,49.07,22600.0
2007-03-09 14:10:00,50.38,50.51,50.34,50.5,34800.0,49.0798,49.2064,49.0408,49.1967,34800.0
2007-03-09 14:15:00,50.5,50.52,50.45,50.51,33000.0,49.1967,49.2162,49.148,49.2064,33000.0
2007-03-09 14:20:00,50.51,50.56,50.45,50.54,36700.0,49.2064,49.2551,49.148,49.2356,36700.0
2007-03-09 14:25:00,50.53,50.56,50.4,50.5,15400.0,49.2259,49.2551,49.0993,49.1967,15400.0
2007-03-09 14:30:00,50.49,50.54,50.46,50.48,19800.0,49.1869,49.2356,49.1577,49.1772,19800.0
2007-03-09 14:35:00,50.5,50.7,50.48,50.6,30200.0,49.1967,49.3915,49.1772,49.2941,30200.0
2007-03-09 14:40:00,50.67,50.74,50.65,50.71,17700.0,49.3623,49.4305,49.3428,49.4013,17700.0
2007-03-09 14:45:00,50.72,50.78,50.71,50.73,14300.0,49.411,49.4695,49.4013,49.4207,14300.0
2007-03-09 14:50:00,50.73,50.75,50.72,50.73,13500.0,49.4207,49.4402,49.411,49.4207,13500.0
2007-03-09 14:55:00,50.74,50.86,50.72,50.83,31000.0,49.4305,49.5474,49.411,49.5182,31000.0
2007-03-09 15:00:00,50.84,50.94,50.82,50.83,55700.0,49.5279,49.6253,49.5084,49.5182,55700.0
2007-03-09 15:05:00,50.84,50.88,50.76,50.85,55600.0,49.5279,49.5669,49.45,49.5376,55600.0
2007-03-09 15:10:00,50.85,50.86,50.8,50.81,14600.0,49.5376,49.5474,49.4889,49.4987,14600.0
2007-03-09 15:15:00,50.82,50.97,50.79,50.87,31000.0,49.5084,49.6545,49.4792,49.5571,31000.0
2007-03-09 15:20:00,50.87,50.89,50.75,50.75,36000.0,49.5571,49.5766,49.4402,49.4402,36000.0
2007-03-09 15:25:00,50.74,50.84,50.74,50.83,20800.0,49.4305,49.5279,49.4305,49.5182,20800.0
2007-03-09 15:30:00,50.84,50.95,50.84,50.93,60100.0,49.5279,49.6351,49.5279,49.6156,60100.0
2007-03-09 15:35:00,50.92,50.94,50.8,50.91,65500.0,49.6058,49.6253,49.4889,49.5961,65500.0
2007-03-09 15:40:00,50.91,50.99,50.85,50.95,56600.0,49.5961,49.674,49.5376,49.6351,56600.0
2007-03-09 15:45:00,50.95,50.98,50.8,50.94,109100.0,49.6351,49.6643,49.4889,49.6253,109100.0
2007-03-09 15:50:00,50.94,50.99,50.9,50.99,47100.0,49.6253,49.674,49.5864,49.674,47100.0
2007-03-09 15:55:00,50.98,50.98,50.79,50.8,108300.0,49.6643,49.6643,49.4792,49.4889,108300.0
2007-03-12 09:30:00,50.79,51.4,50.7,51.31,83300.0,49.4792,50.0735,49.3915,49.9858,83300.0
2007-03-12 09:35:00,51.32,51.54,51.25,51.45,43600.0,49.9955,50.2098,49.9273,50.1222,43600.0
2007-03-12 09:40:00,51.46,51.48,51.32,51.38,27000.0,50.1319,50.1514,49.9955,50.054,27000.0
2007-03-12 09:45:00,51.41,51.42,50.79,51.35,36300.0,50.0832,50.0929,49.4792,50.0247,36300.0
2007-03-12 09:50:00,51.35,51.36,51.11,51.15,24900.0,50.0247,50.0345,49.7909,49.8299,24900.0
2007-03-12 09:55:00,51.15,51.15,51.0,51.12,26200.0,49.8299,49.8299,49.6838,49.8007,26200.0
2007-03-12 10:00:00,51.13,51.13,50.92,50.98,48200.0,49.8104,49.8104,49.6058,49.6643,48200.0
2007-03-12 10:05:00,50.99,51.0,50.8,50.8,66700.0,49.674,49.6838,49.4889,49.4889,66700.0
2007-03-12 10:10:00,50.8,50.94,50.78,50.92,9500.0,49.4889,49.6253,49.4695,49.6058,9500.0
2007-03-12 10:15:00,50.95,51.01,50.88,51.01,28300.0,49.6351,49.6935,49.5669,49.6935,28300.0
2007-03-12 10:20:00,51.0,51.13,51.0,51.0,14700.0,49.6838,49.8104,49.6838,49.6838,14700.0
2007-03-12 10:25:00,51.04,51.08,51.0,51.02,10800.0,49.7227,49.7617,49.6838,49.7033,10800.0
2007-03-12 10:30:00,51.0,51.0,50.98,50.98,1400.0,49.6838,49.6838,49.6643,49.6643,1400.0
2007-03-12 10:35:00,50.98,51.02,50.9,51.0,23900.0,49.6643,49.7033,49.5864,49.6838,23900.0
2007-03-12 10:40:00,50.99,51.07,50.98,51.0,42100.0,49.674,49.752,49.6643,49.6838,42100.0
2007-03-12 10:45:00,51.0,51.11,50.99,51.07,20800.0,49.6838,49.7909,49.674,49.752,20800.0
2007-03-12 10:50:00,51.06,51.23,51.02,51.2,20300.0,49.7422,49.9078,49.7033,49.8786,20300.0
2007-03-12 10:55:00,51.18,51.18,51.03,51.16,35400.0,49.8591,49.8591,49.713,49.8396,35400.0
2007-03-12 11:00:00,51.15,51.22,51.15,51.2,22100.0,49.8299,49.8981,49.8299,49.8786,22100.0
2007-03-12 11:05:00,51.2,51.2,51.07,51.11,12300.0,49.8786,49.8786,49.752,49.7909,12300.0
2007-03-12 11:10:00,51.1,51.19,51.09,51.14,12400.0,49.7812,49.8689,49.7715,49.8202,12400.0
2007-03-12 11:15:00,51.14,51.18,51.04,51.16,18400.0,49.8202,49.8591,49.7227,49.8396,18400.0
2007-03-12 11:20:00,51.18,51.19,51.02,51.03,14900.0,49.8591,49.8689,49.7033,49.713,14900.0
2007-03-12 11:25:00,51.02,51.03,50.94,51.02,10500.0,49.7033,49.713,49.6253,49.7033,10500.0
2007-03-12 11:30:00,51.02,51.02,51.01,51.01,700.0,49.7033,49.7033,49.6935,49.6935,700.0
2007-03-12 11:35:00,50.96,51.04,50.96,51.0,12800.0,49.6448,49.7227,49.6448,49.6838,12800.0
2007-03-12 11:40:00,51.0,51.0,50.9,50.9,6500.0,49.6838,49.6838,49.5864,49.5864,6500.0
2007-03-12 11:45:00,50.91,50.93,50.82,50.93,10100.0,49.5961,49.6156,49.5084,49.6156,10100.0
2007-03-12 11:50:00,50.93,51.01,50.92,50.98,11700.0,49.6156,49.6935,49.6058,49.6643,11700.0
2007-03-12 11:55:00,50.96,50.96,50.89,50.89,5200.0,49.6448,49.6448,49.5766,49.5766,5200.0
2007-03-12 12:00:00,50.9,50.93,50.75,50.81,30300.0,49.5864,49.6156,49.4402,49.4987,30300.0
2007-03-12 12:05:00,50.81,50.9,50.81,50.9,17600.0,49.4987,49.5864,49.4987,49.5864,17600.0
2007-03-12 12:10:00,50.89,51.09,50.89,51.03,31800.0,49.5766,49.7715,49.5766,49.713,31800.0
2007-03-12 12:15:00,51.02,51.06,51.0,51.02,8100.0,49.7033,49.7422,49.6838,49.7033,8100.0
2007-03-12 12:20:00,51.0,51.01,50.85,50.85,17200.0,49.6838,49.6935,49.5376,49.5376,17200.0
2007-03-12 12:25:00,50.86,50.94,50.82,50.82,13500.0,49.5474,49.6253,49.5084,49.5084,13500.0
2007-03-12 12:30:00,50.82,50.93,50.82,50.91,10000.0,49.5084,49.6156,49.5084,49.5961,10000.0
2007-03-12 12:35:00,50.91,50.92,50.85,50.85,11900.0,49.5961,49.6058,49.5376,49.5376,11900.0
2007-03-12 12:40:00,50.84,50.88,50.82,50.86,19900.0,49.5279,49.5669,49.5084,49.5474,19900.0
2007-03-12 12:45:00,50.88,50.88,50.8,50.81,19400.0,49.5669,49.5669,49.4889,49.4987,19400.0
2007-03-12 12:50:00,50.8,50.83,50.8,50.81,12300.0,49.4889,49.5182,49.4889,49.4987,12300.0
2007-03-12 12:55:00,50.8,50.98,50.79,50.94,29000.0,49.4889,49.6643,49.4792,49.6253,29000.0
2007-03-12 13:00:00,50.94,50.94,50.85,50.87,9500.0,49.6253,49.6253,49.5376,49.5571,9500.0
2007-03-12 13:05:00,50.87,50.89,50.84,50.89,19000.0,49.5571,49.5766,49.5279,49.5766,19000.0
2007-03-12 13:10:00,50.89,50.89,50.83,50.86,8000.0,49.5766,49.5766,49.5182,49.5474,8000.0
2007-03-12 13:15:00,50.86,50.86,50.84,50.85,5400.0,49.5474,49.5474,49.5279,49.5376,5400.0
2007-03-12 13:20:00,50.85,50.86,50.79,50.79,11900.0,49.5376,49.5474,49.4792,49.4792,11900.0
2007-03-12 13:25:00,50.81,50.81,50.71,50.72,25500.0,49.4987,49.4987,49.4013,49.411,25500.0
2007-03-12 13:30:00,50.72,50.78,50.72,50.77,17800.0,49.411,49.4695,49.411,49.4597,17800.0
2007-03-12 13:35:00,50.78,50.83,50.75,50.76,34100.0,49.4695,49.5182,49.4402,49.45,34100.0
2007-03-12 13:40:00,50.76,50.77,50.71,50.74,5900.0,49.45,49.4597,49.4013,49.4305,5900.0
2007-03-12 13:45:00,50.76,50.77,50.74,50.75,3300.0,49.45,49.4597,49.4305,49.4402,3300.0
2007-03-12 13:50:00,50.76,50.82,50.76,50.82,3100.0,49.45,49.5084,49.45,49.5084,3100.0
2007-03-12 13:55:00,50.82,50.85,50.8,50.85,7300.0,49.5084,49.5376,49.4889,49.5376,7300.0
2007-03-12 14:00:00,50.85,50.85,50.82,50.84,8300.0,49.5376,49.5376,49.5084,49.5279,8300.0
2007-03-12 14:05:00,50.83,50.85,50.82,50.85,9000.0,49.5182,49.5376,49.5084,49.5376,9000.0
2007-03-12 14:10:00,50.83,50.88,50.83,50.88,10600.0,49.5182,49.5669,49.5182,49.5669,10600.0
2007-03-12 14:15:00,50.89,51.05,50.89,51.04,30300.0,49.5766,49.7325,49.5766,49.7227,30300.0
2007-03-12 14:20:00,51.04,51.14,51.01,51.14,44100.0,49.7227,49.8202,49.6935,49.8202,44100.0
2007-03-12 14:25:00,51.14,51.17,51.12,51.14,20100.0,49.8202,49.8494,49.8007,49.8202,20100.0
2007-03-12 14:30:00,51.15,51.2,51.14,51.2,25700.0,49.8299,49.8786,49.8202,49.8786,25700.0
2007-03-12 14:35:00,51.18,51.19,51.12,51.15,9800.0,49.8591,49.8689,49.8007,49.8299,9800.0
2007-03-12 14:40:00,51.13,51.24,51.11,51.17,12200.0,49.8104,49.9176,49.7909,49.8494,12200.0
2007-03-12 14:45:00,51.16,51.18,51.1,51.1,7400.0,49.8396,49.8591,49.7812,49.7812,7400.0
2007-03-12 14:50:00,51.11,51.11,51.03,51.04,6100.0,49.7909,49.7909,49.713,49.7227,6100.0
2007-03-12 14:55:00,51.04,51.07,51.0,51.01,28300.0,49.7227,49.752,49.6838,49.6935,28300.0
2007-03-12 15:00:00,51.01,51.06,51.0,51.02,20000.0,49.6935,49.7422,49.6838,49.7033,20000.0
2007-03-12 15:05:00,51.02,51.05,51.0,51.03,10800.0,49.7033,49.7325,49.6838,49.713,10800.0
2007-03-12 15:10:00,51.03,51.07,51.01,51.07,10200.0,49.713,49.752,49.6935,49.752,10200.0
2007-03-12 15:15:00,51.06,51.17,51.05,51.14,31100.0,49.7422,49.8494,49.7325,49.8202,31100.0
2007-03-12 15:20:00,51.14,51.16,51.1,51.1,15800.0,49.8202,49.8396,49.7812,49.7812,15800.0
2007-03-12 15:25:00,51.1,51.11,51.1,51.1,9700.0,49.7812,49.7909,49.7812,49.7812,9700.0
2007-03-12 15:30:00,51.1,51.11,51.03,51.05,33100.0,49.7812,49.7909,49.713,49.7325,33100.0
2007-03-12 15:35:00,51.05,51.05,50.99,50.99,51600.0,49.7325,49.7325,49.674,49.674,51600.0
2007-03-12 15:40:00,50.99,51.03,50.95,50.98,32800.0,49.674,49.713,49.6351,49.6643,32800.0
2007-03-12 15:45:00,50.98,51.01,50.96,51.0,22000.0,49.6643,49.6935,49.6448,49.6838,22000.0
2007-03-12 15:50:00,51.0,51.01,50.97,50.99,29000.0,49.6838,49.6935,49.6545,49.674,29000.0
2007-03-12 15:55:00,51.0,51.0,50.95,50.99,29100.0,49.6838,49.6838,49.6351,49.674,29100.0
2007-03-13 09:30:00,50.48,50.71,50.34,50.34,71300.0,49.1772,49.4013,49.0408,49.0408,71300.0
2007-03-13 09:35:00,50.33,50.53,50.24,50.48,67600.0,49.0311,49.2259,48.9434,49.1772,67600.0
2007-03-13 09:40:00,50.51,50.74,50.35,50.56,48300.0,49.2064,49.4305,49.0505,49.2551,48300.0
2007-03-13 09:45:00,50.57,50.68,50.52,50.59,17500.0,49.2649,49.372,49.2162,49.2844,17500.0
2007-03-13 09:50:00,50.56,51.24,50.56,51.17,65300.0,49.2551,49.9176,49.2551,49.8494,65300.0
2007-03-13 09:55:00,51.16,51.16,51.02,51.07,28300.0,49.8396,49.8396,49.7033,49.752,28300.0
2007-03-13 10:00:00,51.06,51.08,50.92,51.0,26100.0,49.7422,49.7617,49.6058,49.6838,26100.0
2007-03-13 10:05:00,51.0,51.0,50.8,50.93,24400.0,49.6838,49.6838,49.4889,49.6156,24400.0
2007-03-13 10:10:00,50.93,51.06,50.93,50.97,11000.0,49.6156,49.7422,49.6156,49.6545,11000.0
2007-03-13 10:15:00,50.96,51.13,50.94,51.12,18600.0,49.6448,49.8104,49.6253,49.8007,18600.0
2007-03-13 10:20:00,51.08,51.13,50.99,51.0,17300.0,49.7617,49.8104,49.674,49.6838,17300.0
2007-03-13 10:25:00,51.01,51.09,50.95,51.07,19800.0,49.6935,49.7715,49.6351,49.752,19800.0
2007-03-13 10:30:00,51.05,51.07,50.87,50.96,13700.0,49.7325,49.752,49.5571,49.6448,13700.0
2007-03-13 10:35:00,50.95,50.96,50.76,50.8,29600.0,49.6351,49.6448,49.45,49.4889,29600.0
2007-03-13 10:40:00,50.8,50.88,50.8,50.85,18600.0,49.4889,49.5669,49.4889,49.5376,18600.0
2007-03-13 10:45:00,50.84,50.86,50.81,50.83,6200.0,49.5279,49.5474,49.4987,49.5182,6200.0
2007-03-13 10:50:00,50.83,50.85,50.81,50.85,20100.0,49.5182,49.5376,49.4987,49.5376,20100.0
2007-03-13 10:55:00,50.83,50.9,50.82,50.9,19200.0,49.5182,49.5864,49.5084,49.5864,19200.0
2007-03-13 11:00:00,50.86,50.92,50.85,50.88,15100.0,49.5474,49.6058,49.5376,49.5669,15100.0
2007-03-13 11:05:00,50.88,50.89,50.85,50.89,7900.0,49.5669,49.5766,49.5376,49.5766,7900.0
2007-03-13 11:10:00,50.87,50.98,50.87,50.92,13000.0,49.5571,49.6643,49.5571,49.6058,13000.0
2007-03-13 11:15:00,50.91,50.91,50.68,50.73,16800.0,49.5961,49.5961,49.372,49.4207,16800.0
2007-03-13 11:20:00,50.73,50.75,50.57,50.6,19600.0,49.4207,49.4402,49.2649,49.2941,19600.0
2007-03-13 11:25:00,50.59,50.6,50.54,50.54,28500.0,49.2844,49.2941,49.2356,49.2356,28500.0
2007-03-13 11:30:00,50.54,50.64,50.54,50.64,21500.0,49.2356,49.3331,49.2356,49.3331,21500.0
2007-03-13 11:35:00,50.63,50.66,50.59,50.59,9100.0,49.3233,49.3525,49.2844,49.2844,9100.0
2007-03-13 11:40:00,50.59,50.59,50.53,50.56,13500.0,49.2844,49.2844,49.2259,49.2551,13500.0
2007-03-13 11:45:00,50.55,50.55,50.33,50.37,17800.0,49.2454,49.2454,49.0311,49.07,17800.0
2007-03-13 11:50:00,50.36,50.42,50.33,50.41,28300.0,49.0603,49.1187,49.0311,49.109,28300.0
2007-03-13 11:55:00,50.41,50.47,50.4,50.46,76200.0,49.109,49.1675,49.0993,49.1577,76200.0
2007-03-13 12:00:00,50.44,50.46,50.39,50.42,23300.0,49.1382,49.1577,49.0895,49.1187,23300.0
2007-03-13 12:05:00,50.42,50.47,50.42,50.42,20300.0,49.1187,49.1675,49.1187,49.1187,20300.0
2007-03-13 12:10:00,50.42,50.45,50.29,50.31,20500.0,49.1187,49.148,48.9921,49.0116,20500.0
2007-03-13 12:15:00,50.31,50.31,50.13,50.16,34600.0,49.0116,49.0116,48.8362,48.8655,34600.0
2007-03-13 12:20:00,50.15,50.16,49.94,50.0,59700.0,48.8557,48.8655,48.6511,48.7096,59700.0
2007-03-13 12:25:00,49.99,50.01,49.85,49.85,45900.0,48.6998,48.7193,48.5635,48.5635,45900.0
2007-03-13 12:30:00,49.85,49.91,49.74,49.86,69400.0,48.5635,48.6219,48.4563,48.5732,69400.0
2007-03-13 12:35:00,49.87,50.03,49.84,50.02,53700.0,48.5829,48.7388,48.5537,48.7291,53700.0
2007-03-13 12:40:00,50.02,50.11,50.0,50.08,61900.0,48.7291,48.8167,48.7096,48.7875,61900.0
2007-03-13 12:45:00,50.08,50.09,50.0,50.08,12400.0,48.7875,48.7973,48.7096,48.7875,12400.0
2007-03-13 12:50:00,50.06,50.12,50.01,50.07,31700.0,48.768,48.8265,48.7193,48.7778,31700.0
2007-03-13 12:55:00,50.07,50.1,49.99,50.0,41500.0,48.7778,48.807,48.6998,48.7096,41500.0
2007-03-13 13:00:00,50.0,50.07,49.97,50.07,22300.0,48.7096,48.7778,48.6804,48.7778,22300.0
2007-03-13 13:05:00,50.05,50.09,50.04,50.09,29800.0,48.7583,48.7973,48.7486,48.7973,29800.0
2007-03-13 13:10:00,50.06,50.09,49.99,50.0,5200.0,48.768,48.7973,48.6998,48.7096,5200.0
2007-03-13 13:15:00,50.0,50.04,49.96,50.04,10400.0,48.7096,48.7486,48.6706,48.7486,10400.0
2007-03-13 13:20:00,50.02,50.05,49.99,50.04,19400.0,48.7291,48.7583,48.6998,48.7486,19400.0
2007-03-13 13:25:00,50.02,50.05,49.92,49.92,10100.0,48.7291,48.7583,48.6316,48.6316,10100.0
2007-03-13 13:30:00,49.92,49.93,49.81,49.84,14500.0,48.6316,48.6414,48.5245,48.5537,14500.0
2007-03-13 13:35:00,49.82,49.83,49.72,49.77,31700.0,48.5342,48.544,48.4368,48.4855,31700.0
2007-03-13 13:40:00,49.76,49.9,49.71,49.9,27500.0,48.4758,48.6122,48.4271,48.6122,27500.0
2007-03-13 13:45:00,49.89,49.93,49.82,49.82,26800.0,48.6024,48.6414,48.5342,48.5342,26800.0
2007-03-13 13:50:00,49.82,49.85,49.8,49.85,18700.0,48.5342,48.5635,48.5147,48.5635,18700.0
2007-03-13 13:55:00,49.84,49.98,49.84,49.95,48900.0,48.5537,48.6901,48.5537,48.6609,48900.0
2007-03-13 14:00:00,49.94,49.99,49.9,49.95,64900.0,48.6511,48.6998,48.6122,48.6609,64900.0
2007-03-13 14:05:00,49.93,49.96,49.84,49.91,95200.0,48.6414,48.6706,48.5537,48.6219,95200.0
2007-03-13 14:10:00,49.9,49.94,49.71,49.73,33100.0,48.6122,48.6511,48.4271,48.4466,33100.0
2007-03-13 14:15:00,49.73,49.83,49.72,49.81,75200.0,48.4466,48.544,48.4368,48.5245,75200.0
2007-03-13 14:20:00,49.8,49.81,49.66,49.69,36500.0,48.5147,48.5245,48.3784,48.4076,36500.0
2007-03-13 14:25:00,49.69,49.72,49.65,49.72,34300.0,48.4076,48.4368,48.3686,48.4368,34300.0
2007-03-13 14:30:00,49.7,49.84,49.7,49.82,32200.0,48.4173,48.5537,48.4173,48.5342,32200.0
2007-03-13 14:35:00,49.82,49.83,49.7,49.72,20400.0,48.5342,48.544,48.4173,48.4368,20400.0
2007-03-13 14:40:00,49.72,49.8,49.69,49.77,27200.0,48.4368,48.5147,48.4076,48.4855,27200.0
2007-03-13 14:45:00,49.76,49.82,49.73,49.76,55200.0,48.4758,48.5342,48.4466,48.4758,55200.0
2007-03-13 14:50:00,49.77,49.88,49.74,49.83,38900.0,48.4855,48.5927,48.4563,48.544,38900.0
2007-03-13 14:55:00,49.82,49.87,49.79,49.86,63800.0,48.5342,48.5829,48.505,48.5732,63800.0
2007-03-13 15:00:00,49.86,49.89,49.78,49.78,26900.0,48.5732,48.6024,48.4953,48.4953,26900.0
2007-03-13 15:05:00,49.78,49.83,49.73,49.83,45500.0,48.4953,48.544,48.4466,48.544,45500.0
2007-03-13 15:10:00,49.83,49.89,49.77,49.82,39600.0,48.544,48.6024,48.4855,48.5342,39600.0
2007-03-13 15:15:00,49.82,49.94,49.8,49.93,42600.0,48.5342,48.6511,48.5147,48.6414,42600.0
2007-03-13 15:20:00,49.93,50.01,49.91,49.97,67500.0,48.6414,48.7193,48.6219,48.6804,67500.0
2007-03-13 15:25:00,49.98,50.04,49.87,49.9,69800.0,48.6901,48.7486,48.5829,48.6122,69800.0
2007-03-13 15:30:00,49.87,49.94,49.8,49.87,45000.0,48.5829,48.6511,48.5147,48.5829,45000.0
2007-03-13 15:35:00,49.89,49.93,49.78,49.84,32600.0,48.6024,48.6414,48.4953,48.5537,32600.0
2007-03-13 15:40:00,49.83,49.84,49.71,49.81,47200.0,48.544,48.5537,48.4271,48.5245,47200.0
2007-03-13 15:45:00,49.79,49.8,49.73,49.77,49800.0,48.505,48.5147,48.4466,48.4855,49800.0
2007-03-13 15:50:00,49.77,49.77,49.65,49.67,69900.0,48.4855,48.4855,48.3686,48.3881,69900.0
2007-03-13 15:55:00,49.67,49.77,49.56,49.59,166500.0,48.3881,48.4855,48.2809,48.3102,166500.0
2007-03-14 09:30:00,49.5,49.6,49.28,49.46,76200.0,48.2225,48.3199,48.0082,48.1835,76200.0
2007-03-14 09:35:00,49.41,49.57,49.4,49.55,33000.0,48.1348,48.2907,48.1251,48.2712,33000.0
2007-03-14 09:40:00,49.57,49.69,49.53,49.59,45300.0,48.2907,48.4076,48.2517,48.3102,45300.0
2007-03-14 09:45:00,49.58,49.67,49.43,49.43,18300.0,48.3004,48.3881,48.1543,48.1543,18300.0
2007-03-14 09:50:00,49.42,49.52,49.25,49.49,18000.0,48.1446,48.242,47.9789,48.2127,18000.0
2007-03-14 09:55:00,49.51,49.63,49.49,49.6,21000.0,48.2322,48.3491,48.2127,48.3199,21000.0
2007-03-14 10:00:00,49.55,49.58,49.48,49.5,20700.0,48.2712,48.3004,48.203,48.2225,20700.0
2007-03-14 10:05:00,49.5,49.51,49.3,49.38,32800.0,48.2225,48.2322,48.0276,48.1056,32800.0
2007-03-14 10:10:00,49.37,49.58,49.37,49.58,33400.0,48.0958,48.3004,48.0958,48.3004,33400.0
2007-03-14 10:15:00,49.61,49.65,49.48,49.65,11900.0,48.3296,48.3686,48.203,48.3686,11900.0
2007-03-14 10:20:00,49.64,49.81,49.58,49.8,18700.0,48.3589,48.5245,48.3004,48.5147,18700.0
2007-03-14 10:25:00,49.82,49.82,49.58,49.66,22500.0,48.5342,48.5342,48.3004,48.3784,22500.0
2007-03-14 10:30:00,49.59,49.8,49.56,49.75,17800.0,48.3102,48.5147,48.2809,48.466,17800.0
2007-03-14 10:35:00,49.71,49.95,49.7,49.94,49300.0,48.4271,48.6609,48.4173,48.6511,49300.0
2007-03-14 10:40:00,49.92,49.94,49.7,49.7,34600.0,48.6316,48.6511,48.4173,48.4173,34600.0
2007-03-14 10:45:00,49.7,49.72,49.57,49.68,29500.0,48.4173,48.4368,48.2907,48.3978,29500.0
2007-03-14 10:50:00,49.66,49.75,49.66,49.69,14300.0,48.3784,48.466,48.3784,48.4076,14300.0
2007-03-14 10:55:00,49.7,49.72,49.6,49.67,11700.0,48.4173,48.4368,48.3199,48.3881,11700.0
2007-03-14 11:00:00,49.67,49.69,49.53,49.53,15700.0,48.3881,48.4076,48.2517,48.2517,15700.0
2007-03-14 11:05:00,49.54,49.64,49.45,49.63,21900.0,48.2615,48.3589,48.1738,48.3491,21900.0
2007-03-14 11:10:00,49.64,49.73,49.61,49.71,12500.0,48.3589,48.4466,48.3296,48.4271,12500.0
2007-03-14 11:15:00,49.72,49.77,49.67,49.72,15000.0,48.4368,48.4855,48.3881,48.4368,15000.0
2007-03-14 11:20:00,49.72,49.72,49.52,49.57,19600.0,48.4368,48.4368,48.242,48.2907,19600.0
2007-03-14 11:25:00,49.58,49.63,49.56,49.57,7100.0,48.3004,48.3491,48.2809,48.2907,7100.0
2007-03-14 11:30:00,49.56,49.56,49.36,49.42,50000.0,48.2809,48.2809,48.0861,48.1446,50000.0
2007-03-14 11:35:00,49.4,49.48,49.4,49.47,13700.0,48.1251,48.203,48.1251,48.1933,13700.0
2007-03-14 11:40:00,49.48,49.6,49.48,49.57,14000.0,48.203,48.3199,48.203,48.2907,14000.0
2007-03-14 11:45:00,49.59,49.69,49.59,49.69,5300.0,48.3102,48.4076,48.3102,48.4076,5300.0
2007-03-14 11:50:00,49.67,49.68,49.47,49.48,15900.0,48.3881,48.3978,48.1933,48.203,15900.0
2007-03-14 11:55:00,49.5,49.53,49.47,49.53,3300.0,48.2225,48.2517,48.1933,48.2517,3300.0
2007-03-14 12:00:00,49.53,49.56,49.29,49.39,11000.0,48.2517,48.2809,48.0179,48.1153,11000.0
2007-03-14 12:05:00,49.32,49.42,49.29,49.4,19300.0,48.0471,48.1446,48.0179,48.1251,19300.0
2007-03-14 12:10:00,49.42,49.44,49.22,49.23,17800.0,48.1446,48.164,47.9497,47.9595,17800.0
2007-03-14 12:15:00,49.21,49.32,49.18,49.25,21900.0,47.94,48.0471,47.9107,47.9789,21900.0
2007-03-14 12:20:00,49.27,49.32,49.03,49.08,40500.0,47.9984,48.0471,47.7646,47.8133,40500.0
2007-03-14 12:25:00,49.09,49.28,49.07,49.23,43500.0,47.8231,48.0082,47.8036,47.9595,43500.0
2007-03-14 12:30:00,49.24,49.31,49.03,49.29,17200.0,47.9692,48.0374,47.7646,48.0179,17200.0
2007-03-14 12:35:00,49.27,49.41,49.12,49.39,22800.0,47.9984,48.1348,47.8523,48.1153,22800.0
2007-03-14 12:40:00,49.37,49.41,49.22,49.38,20300.0,48.0958,48.1348,47.9497,48.1056,20300.0
2007-03-14 12:45:00,49.35,49.4,49.25,49.28,13500.0,48.0764,48.1251,47.9789,48.0082,13500.0
2007-03-14 12:50:00,49.24,49.41,49.11,49.16,32000.0,47.9692,48.1348,47.8426,47.8913,32000.0
2007-03-14 12:55:00,49.18,49.32,49.16,49.25,9600.0,47.9107,48.0471,47.8913,47.9789,9600.0
2007-03-14 13:00:00,49.26,49.43,49.2,49.37,32000.0,47.9887,48.1543,47.9302,48.0958,32000.0
2007-03-14 13:05:00,49.37,49.58,49.11,49.47,36200.0,48.0958,48.3004,47.8426,48.1933,36200.0
2007-03-14 13:10:00,49.46,49.71,49.18,49.6,22500.0,48.1835,48.4271,47.9107,48.3199,22500.0
2007-03-14 13:15:00,49.59,49.82,49.19,49.82,16800.0,48.3102,48.5342,47.9205,48.5342,16800.0
2007-03-14 13:20:00,49.83,49.89,49.3,49.83,28400.0,48.544,48.6024,48.0276,48.544,28400.0
2007-03-14 13:25:00,49.82,49.91,49.36,49.74,27800.0,48.5342,48.6219,48.0861,48.4563,27800.0
2007-03-14 13:30:00,49.76,49.88,49.39,49.78,17100.0,48.4758,48.5927,48.1153,48.4953,17100.0
2007-03-14 13:35:00,49.78,49.85,49.46,49.76,14000.0,48.4953,48.5635,48.1835,48.4758,14000.0
2007-03-14 13:40:00,49.77,49.99,49.46,49.95,27500.0,48.4855,48.6998,48.1835,48.6609,27500.0
2007-03-14 13:45:00,49.94,49.95,49.7,49.7,25500.0,48.6511,48.6609,48.4173,48.4173,25500.0
2007-03-14 13:50:00,49.69,49.79,49.62,49.72,11800.0,48.4076,48.505,48.3394,48.4368,11800.0
2007-03-14 13:55:00,49.72,49.8,49.64,49.73,27200.0,48.4368,48.5147,48.3589,48.4466,27200.0
2007-03-14 14:00:00,49.74,49.81,49.65,49.71,47300.0,48.4563,48.5245,48.3686,48.4271,47300.0
2007-03-14 14:05:00,49.72,49.88,49.69,49.79,25900.0,48.4368,48.5927,48.4076,48.505,25900.0
2007-03-14 14:10:00,49.79,49.9,49.73,49.81,32800.0,48.505,48.6122,48.4466,48.5245,32800.0
2007-03-14 14:15:00,49.82,49.94,49.79,49.88,23400.0,48.5342,48.6511,48.505,48.5927,23400.0
2007-03-14 14:20:00,49.9,50.02,49.7,49.93,42800.0,48.6122,48.7291,48.4173,48.6414,42800.0
2007-03-14 14:25:00,49.94,49.94,49.76,49.85,23400.0,48.6511,48.6511,48.4758,48.5635,23400.0
2007-03-14 14:30:00,49.86,49.97,49.85,49.95,13700.0,48.5732,48.6804,48.5635,48.6609,13700.0
2007-03-14 14:35:00,49.95,50.18,49.79,50.15,26200.0,48.6609,48.8849,48.505,48.8557,26200.0
2007-03-14 14:40:00,50.17,50.23,50.12,50.15,25700.0,48.8752,48.9336,48.8265,48.8557,25700.0
2007-03-14 14:45:00,50.14,50.17,49.72,49.96,32100.0,48.846,48.8752,48.4368,48.6706,32100.0
2007-03-14 14:50:00,49.96,50.02,49.73,49.97,22000.0,48.6706,48.7291,48.4466,48.6804,22000.0
2007-03-14 14:55:00,49.97,49.99,49.69,49.93,14700.0,48.6804,48.6998,48.4076,48.6414,14700.0
2007-03-14 15:00:00,49.97,50.04,49.95,49.97,13400.0,48.6804,48.7486,48.6609,48.6804,13400.0
2007-03-14 15:05:00,49.98,50.05,49.86,50.04,8600.0,48.6901,48.7583,48.5732,48.7486,8600.0
2007-03-14 15:10:00,50.04,50.09,49.93,50.03,54700.0,48.7486,48.7973,48.6414,48.7388,54700.0
2007-03-14 15:15:00,50.02,50.18,49.96,50.11,14700.0,48.7291,48.8849,48.6706,48.8167,14700.0
2007-03-14 15:20:00,50.12,50.17,50.07,50.17,20000.0,48.8265,48.8752,48.7778,48.8752,20000.0
2007-03-14 15:25:00,50.16,50.2,49.82,50.14,27200.0,48.8655,48.9044,48.5342,48.846,27200.0
2007-03-14 15:30:00,50.13,50.13,49.94,49.97,24800.0,48.8362,48.8362,48.6511,48.6804,24800.0
2007-03-14 15:35:00,49.97,50.14,49.91,50.01,16300.0,48.6804,48.846,48.6219,48.7193,16300.0
2007-03-14 15:40:00,50.01,50.19,49.84,49.87,22500.0,48.7193,48.8947,48.5537,48.5829,22500.0
2007-03-14 15:45:00,49.87,49.96,49.86,49.96,23000.0,48.5829,48.6706,48.5732,48.6706,23000.0
2007-03-14 15:50:00,49.97,50.11,49.97,50.05,35600.0,48.6804,48.8167,48.6804,48.7583,35600.0
2007-03-14 15:55:00,50.04,50.24,49.94,50.16,64300.0,48.7486,48.9434,48.6511,48.8655,64300.0
2007-03-15 09:30:00,50.41,50.41,49.99,50.26,46900.0,49.109,49.109,48.6998,48.9629,46900.0
2007-03-15 09:35:00,50.24,50.43,50.12,50.13,25600.0,48.9434,49.1285,48.8265,48.8362,25600.0
2007-03-15 09:40:00,50.13,50.18,49.88,50.09,27800.0,48.8362,48.8849,48.5927,48.7973,27800.0
2007-03-15 09:45:00,50.07,50.12,50.02,50.11,10300.0,48.7778,48.8265,48.7291,48.8167,10300.0
2007-03-15 09:50:00,50.12,50.2,50.12,50.16,10200.0,48.8265,48.9044,48.8265,48.8655,10200.0
2007-03-15 09:55:00,50.14,50.25,50.03,50.24,25700.0,48.846,48.9531,48.7388,48.9434,25700.0
2007-03-15 10:00:00,50.23,50.35,50.15,50.23,37500.0,48.9336,49.0505,48.8557,48.9336,37500.0
2007-03-15 10:05:00,50.22,50.23,50.12,50.12,11700.0,48.9239,48.9336,48.8265,48.8265,11700.0
2007-03-15 10:10:00,50.13,50.26,50.11,50.23,32600.0,48.8362,48.9629,48.8167,48.9336,32600.0
2007-03-15 10:15:00,50.2,50.2,50.09,50.11,11300.0,48.9044,48.9044,48.7973,48.8167,11300.0
2007-03-15 10:20:00,50.08,50.18,50.01,50.18,38800.0,48.7875,48.8849,48.7193,48.8849,38800.0
2007-03-15 10:25:00,50.16,50.47,50.15,50.41,21700.0,48.8655,49.1675,48.8557,49.109,21700.0
2007-03-15 10:30:00,50.44,50.57,50.4,50.47,23400.0,49.1382,49.2649,49.0993,49.1675,23400.0
2007-03-15 10:35:00,50.49,50.5,50.33,50.39,47900.0,49.1869,49.1967,49.0311,49.0895,47900.0
2007-03-15 10:40:00,50.4,50.4,50.2,50.21,18300.0,49.0993,49.0993,48.9044,48.9142,18300.0
2007-03-15 10:45:00,50.21,50.36,50.18,50.35,24400.0,48.9142,49.0603,48.8849,49.0505,24400.0
2007-03-15 10:50:00,50.35,50.35,50.17,50.21,13800.0,49.0505,49.0505,48.8752,48.9142,13800.0
2007-03-15 10:55:00,50.2,50.22,50.14,50.21,15700.0,48.9044,48.9239,48.846,48.9142,15700.0
2007-03-15 11:00:00,50.2,50.22,50.18,50.19,20300.0,48.9044,48.9239,48.8849,48.8947,20300.0
2007-03-15 11:05:00,50.19,50.22,50.18,50.19,7500.0,48.8947,48.9239,48.8849,48.8947,7500.0
2007-03-15 11:10:00,50.18,50.2,50.14,50.15,14300.0,48.8849,48.9044,48.846,48.8557,14300.0
2007-03-15 11:15:00,50.15,50.41,49.93,50.2,18500.0,48.8557,49.109,48.6414,48.9044,18500.0
2007-03-15 11:20:00,50.17,50.56,50.02,50.19,51700.0,48.8752,49.2551,48.7291,48.8947,51700.0
2007-03-15 11:25:00,50.19,50.25,50.1,50.21,16700.0,48.8947,48.9531,48.807,48.9142,16700.0
2007-03-15 11:30:00,50.22,50.25,50.19,50.2,6400.0,48.9239,48.9531,48.8947,48.9044,6400.0
2007-03-15 11:35:00,50.2,50.2,50.18,50.19,12500.0,48.9044,48.9044,48.8849,48.8947,12500.0
2007-03-15 11:40:00,50.19,50.23,50.17,50.21,9000.0,48.8947,48.9336,48.8752,48.9142,9000.0
2007-03-15 11:45:00,50.2,50.2,50.1,50.12,25900.0,48.9044,48.9044,48.807,48.8265,25900.0
2007-03-15 11:50:00,50.11,50.14,50.07,50.12,25300.0,48.8167,48.846,48.7778,48.8265,25300.0
2007-03-15 11:55:00,50.12,50.13,50.03,50.05,10800.0,48.8265,48.8362,48.7388,48.7583,10800.0
2007-03-15 12:00:00,50.03,50.14,49.97,50.14,45900.0,48.7388,48.846,48.6804,48.846,45900.0
2007-03-15 12:05:00,50.13,50.19,50.13,50.18,25200.0,48.8362,48.8947,48.8362,48.8849,25200.0
2007-03-15 12:10:00,50.19,50.32,50.17,50.3,12000.0,48.8947,49.0213,48.8752,49.0018,12000.0
2007-03-15 12:15:00,50.29,50.35,50.26,50.29,18700.0,48.9921,49.0505,48.9629,48.9921,18700.0
2007-03-15 12:20:00,50.28,50.28,50.14,50.14,19400.0,48.9824,48.9824,48.846,48.846,19400.0
2007-03-15 12:25:00,50.16,50.25,50.15,50.17,13300.0,48.8655,48.9531,48.8557,48.8752,13300.0
2007-03-15 12:30:00,50.17,50.22,50.17,50.2,4200.0,48.8752,48.9239,48.8752,48.9044,4200.0
2007-03-15 12:35:00,50.19,50.2,50.15,50.15,8900.0,48.8947,48.9044,48.8557,48.8557,8900.0
2007-03-15 12:40:00,50.15,50.21,50.15,50.18,11100.0,48.8557,48.9142,48.8557,48.8849,11100.0
2007-03-15 12:45:00,50.19,50.2,50.11,50.11,16500.0,48.8947,48.9044,48.8167,48.8167,16500.0
2007-03-15 12:50:00,50.12,50.12,50.08,50.09,14200.0,48.8265,48.8265,48.7875,48.7973,14200.0
2007-03-15 12:55:00,50.1,50.17,50.08,50.17,22300.0,48.807,48.8752,48.7875,48.8752,22300.0
2007-03-15 13:00:00,50.17,50.23,50.14,50.22,43000.0,48.8752,48.9336,48.846,48.9239,43000.0
2007-03-15 13:05:00,50.22,50.37,50.19,50.36,15300.0,48.9239,49.07,48.8947,49.0603,15300.0
2007-03-15 13:10:00,50.36,50.41,50.34,50.4,15100.0,49.0603,49.109,49.0408,49.0993,15100.0
2007-03-15 13:15:00,50.41,50.42,50.23,50.4,24700.0,49.109,49.1187,48.9336,49.0993,24700.0
2007-03-15 13:20:00,50.23,50.25,50.08,50.1,14100.0,48.9336,48.9531,48.7875,48.807,14100.0
2007-03-15 13:25:00,50.1,50.12,50.1,50.1,4700.0,48.807,48.8265,48.807,48.807,4700.0
2007-03-15 13:30:00,50.11,50.15,50.1,50.14,26000.0,48.8167,48.8557,48.807,48.846,26000.0
2007-03-15 13:35:00,50.14,50.16,50.06,50.07,33700.0,48.846,48.8655,48.768,48.7778,33700.0
2007-03-15 13:40:00,50.07,50.08,49.95,50.01,28700.0,48.7778,48.7875,48.6609,48.7193,28700.0
2007-03-15 13:45:00,50.03,50.05,49.97,50.02,10000.0,48.7388,48.7583,48.6804,48.7291,10000.0
2007-03-15 13:50:00,50.01,50.15,50.0,50.1,19500.0,48.7193,48.8557,48.7096,48.807,19500.0
2007-03-15 13:55:00,50.09,50.15,50.06,50.07,11200.0,48.7973,48.8557,48.768,48.7778,11200.0
2007-03-15 14:00:00,50.06,50.09,49.98,50.05,18100.0,48.768,48.7973,48.6901,48.7583,18100.0
2007-03-15 14:05:00,50.03,50.1,50.03,50.05,6000.0,48.7388,48.807,48.7388,48.7583,6000.0
2007-03-15 14:10:00,50.05,50.05,49.98,50.02,9300.0,48.7583,48.7583,48.6901,48.7291,9300.0
2007-03-15 14:15:00,50.03,50.08,49.97,50.08,9000.0,48.7388,48.7875,48.6804,48.7875,9000.0
2007-03-15 14:20:00,50.05,50.05,49.95,49.96,10900.0,48.7583,48.7583,48.6609,48.6706,10900.0
2007-03-15 14:25:00,49.97,50.01,49.97,49.97,7100.0,48.6804,48.7193,48.6804,48.6804,7100.0
2007-03-15 14:30:00,49.99,50.05,49.98,50.04,8000.0,48.6998,48.7583,48.6901,48.7486,8000.0
2007-03-15 14:35:00,50.04,50.1,50.04,50.09,15400.0,48.7486,48.807,48.7486,48.7973,15400.0
2007-03-15 14:40:00,50.09,50.23,50.06,50.21,18400.0,48.7973,48.9336,48.768,48.9142,18400.0
2007-03-15 14:45:00,50.19,50.24,50.16,50.21,20700.0,48.8947,48.9434,48.8655,48.9142,20700.0
2007-03-15 14:50:00,50.21,50.21,50.08,50.14,22600.0,48.9142,48.9142,48.7875,48.846,22600.0
2007-03-15 14:55:00,50.11,50.15,50.1,50.1,10900.0,48.8167,48.8557,48.807,48.807,10900.0
2007-03-15 15:00:00,50.11,50.11,50.04,50.07,17500.0,48.8167,48.8167,48.7486,48.7778,17500.0
2007-03-15 15:05:00,50.09,50.14,50.07,50.09,12900.0,48.7973,48.846,48.7778,48.7973,12900.0
2007-03-15 15:10:00,50.11,50.11,50.01,50.04,25500.0,48.8167,48.8167,48.7193,48.7486,25500.0
2007-03-15 15:15:00,50.04,50.08,50.04,50.04,12600.0,48.7486,48.7875,48.7486,48.7486,12600.0
2007-03-15 15:20:00,50.03,50.09,50.02,50.08,17600.0,48.7388,48.7973,48.7291,48.7875,17600.0
2007-03-15 15:25:00,50.07,50.09,49.98,50.02,29800.0,48.7778,48.7973,48.6901,48.7291,29800.0
2007-03-15 15:30:00,50.02,50.14,50.01,50.11,14100.0,48.7291,48.846,48.7193,48.8167,14100.0
2007-03-15 15:35:00,50.12,50.15,50.07,50.11,33700.0,48.8265,48.8557,48.7778,48.8167,33700.0
2007-03-15 15:40:00,50.12,50.16,50.1,50.11,10900.0,48.8265,48.8655,48.807,48.8167,10900.0
2007-03-15 15:45:00,50.11,50.12,50.05,50.11,18900.0,48.8167,48.8265,48.7583,48.8167,18900.0
2007-03-15 15:50:00,50.11,50.17,50.09,50.11,36300.0,48.8167,48.8752,48.7973,48.8167,36300.0
2007-03-15 15:55:00,50.12,50.12,49.99,50.03,128100.0,48.8265,48.8265,48.6998,48.7388,128100.0
2007-03-16 09:30:00,49.51,49.78,49.36,49.36,1893200.0,48.2322,48.4953,48.0861,48.0861,1893200.0
2007-03-16 09:35:00,49.36,49.5,49.02,49.05,114600.0,48.0861,48.2225,47.7549,47.7841,114600.0
2007-03-16 09:40:00,49.07,49.1,48.9,49.02,124200.0,47.8036,47.8328,47.638,47.7549,124200.0
2007-03-16 09:45:00,49.02,49.2,48.95,49.06,73800.0,47.7549,47.9302,47.6867,47.7938,73800.0
2007-03-16 09:50:00,49.06,49.48,48.98,49.43,88600.0,47.7938,48.203,47.7159,48.1543,88600.0
2007-03-16 09:55:00,49.43,49.46,49.02,49.37,83500.0,48.1543,48.1835,47.7549,48.0958,83500.0
2007-03-16 10:00:00,49.32,49.41,49.26,49.37,44200.0,48.0471,48.1348,47.9887,48.0958,44200.0
2007-03-16 10:05:00,49.38,49.74,49.38,49.73,121400.0,48.1056,48.4563,48.1056,48.4466,121400.0
2007-03-16 10:10:00,49.73,49.81,49.29,49.75,51600.0,48.4466,48.5245,48.0179,48.466,51600.0
2007-03-16 10:15:00,49.77,49.79,49.7,49.75,36300.0,48.4855,48.505,48.4173,48.466,36300.0
2007-03-16 10:20:00,49.71,49.74,49.65,49.65,37200.0,48.4271,48.4563,48.3686,48.3686,37200.0
2007-03-16 10:25:00,49.65,49.66,49.55,49.64,28600.0,48.3686,48.3784,48.2712,48.3589,28600.0
2007-03-16 10:30:00,49.64,49.73,49.6,49.7,24900.0,48.3589,48.4466,48.3199,48.4173,24900.0
2007-03-16 10:35:00,49.7,49.75,49.67,49.75,44400.0,48.4173,48.466,48.3881,48.466,44400.0
2007-03-16 10:40:00,49.77,49.78,49.64,49.65,31300.0,48.4855,48.4953,48.3589,48.3686,31300.0
2007-03-16 10:45:00,49.67,49.69,49.53,49.54,20700.0,48.3881,48.4076,48.2517,48.2615,20700.0
2007-03-16 10:50:00,49.54,49.54,49.4,49.41,63400.0,48.2615,48.2615,48.1251,48.1348,63400.0
2007-03-16 10:55:00,49.41,49.5,49.4,49.46,12900.0,48.1348,48.2225,48.1251,48.1835,12900.0
2007-03-16 11:00:00,49.46,49.5,49.4,49.5,39000.0,48.1835,48.2225,48.1251,48.2225,39000.0
2007-03-16 11:05:00,49.5,49.54,49.4,49.45,20100.0,48.2225,48.2615,48.1251,48.1738,20100.0
2007-03-16 11:10:00,49.42,49.44,49.2,49.23,45500.0,48.1446,48.164,47.9302,47.9595,45500.0
2007-03-16 11:15:00,49.23,49.29,49.01,49.05,63500.0,47.9595,48.0179,47.7451,47.7841,63500.0
2007-03-16 11:20:00,49.08,49.32,49.08,49.32,39700.0,47.8133,48.0471,47.8133,48.0471,39700.0
2007-03-16 11:25:00,49.3,49.34,49.2,49.22,23200.0,48.0276,48.0666,47.9302,47.9497,23200.0
2007-03-16 11:30:00,49.25,49.27,49.11,49.15,16900.0,47.9789,47.9984,47.8426,47.8815,16900.0
2007-03-16 11:35:00,49.15,49.16,48.96,49.0,48200.0,47.8815,47.8913,47.6964,47.7354,48200.0
2007-03-16 11:40:00,49.02,49.07,48.99,49.07,42900.0,47.7549,47.8036,47.7256,47.8036,42900.0
2007-03-16 11:45:00,49.07,49.15,49.05,49.15,33800.0,47.8036,47.8815,47.7841,47.8815,33800.0
2007-03-16 11:50:00,49.13,49.15,49.07,49.07,21100.0,47.862,47.8815,47.8036,47.8036,21100.0
2007-03-16 11:55:00,49.08,49.14,49.08,49.1,11300.0,47.8133,47.8718,47.8133,47.8328,11300.0
2007-03-16 12:00:00,49.09,49.11,49.07,49.1,6100.0,47.8231,47.8426,47.8036,47.8328,6100.0
2007-03-16 12:05:00,49.1,49.11,49.05,49.07,13600.0,47.8328,47.8426,47.7841,47.8036,13600.0
2007-03-16 12:10:00,49.08,49.15,49.08,49.13,10800.0,47.8133,47.8815,47.8133,47.862,10800.0
2007-03-16 12:15:00,49.15,49.25,49.15,49.25,22700.0,47.8815,47.9789,47.8815,47.9789,22700.0
2007-03-16 12:20:00,49.25,49.31,49.24,49.29,17000.0,47.9789,48.0374,47.9692,48.0179,17000.0
2007-03-16 12:25:00,49.27,49.3,49.23,49.25,12000.0,47.9984,48.0276,47.9595,47.9789,12000.0
2007-03-16 12:30:00,49.25,49.25,49.09,49.09,10900.0,47.9789,47.9789,47.8231,47.8231,10900.0
2007-03-16 12:35:00,49.1,49.16,49.07,49.08,69500.0,47.8328,47.8913,47.8036,47.8133,69500.0
2007-03-16 12:40:00,49.07,49.13,49.07,49.11,46000.0,47.8036,47.862,47.8036,47.8426,46000.0
2007-03-16 12:45:00,49.12,49.16,49.1,49.16,28600.0,47.8523,47.8913,47.8328,47.8913,28600.0
2007-03-16 12:50:00,49.16,49.23,49.15,49.21,23500.0,47.8913,47.9595,47.8815,47.94,23500.0
2007-03-16 12:55:00,49.22,49.26,49.18,49.2,33200.0,47.9497,47.9887,47.9107,47.9302,33200.0
2007-03-16 13:00:00,49.19,49.2,49.1,49.12,22300.0,47.9205,47.9302,47.8328,47.8523,22300.0
2007-03-16 13:05:00,49.1,49.13,49.09,49.09,14900.0,47.8328,47.862,47.8231,47.8231,14900.0
2007-03-16 13:10:00,49.08,49.13,49.08,49.11,41100.0,47.8133,47.862,47.8133,47.8426,41100.0
2007-03-16 13:15:00,49.11,49.13,49.07,49.1,22400.0,47.8426,47.862,47.8036,47.8328,22400.0
2007-03-16 13:20:00,49.11,49.15,49.09,49.15,27400.0,47.8426,47.8815,47.8231,47.8815,27400.0
2007-03-16 13:25:00,49.14,49.15,49.06,49.1,14000.0,47.8718,47.8815,47.7938,47.8328,14000.0
2007-03-16 13:30:00,49.09,49.13,49.07,49.11,19200.0,47.8231,47.862,47.8036,47.8426,19200.0
2007-03-16 13:35:00,49.12,49.12,49.07,49.12,12100.0,47.8523,47.8523,47.8036,47.8523,12100.0
2007-03-16 13:40:00,49.09,49.13,49.09,49.12,18000.0,47.8231,47.862,47.8231,47.8523,18000.0
2007-03-16 13:45:00,49.12,49.15,49.09,49.11,20800.0,47.8523,47.8815,47.8231,47.8426,20800.0
2007-03-16 13:50:00,49.12,49.99,49.1,49.11,29700.0,47.8523,48.6998,47.8328,47.8426,29700.0
2007-03-16 13:55:00,49.11,49.14,49.09,49.1,22600.0,47.8426,47.8718,47.8231,47.8328,22600.0
2007-03-16 14:00:00,49.12,49.12,49.08,49.1,8400.0,47.8523,47.8523,47.8133,47.8328,8400.0
2007-03-16 14:05:00,49.09,49.11,49.01,49.07,14800.0,47.8231,47.8426,47.7451,47.8036,14800.0
2007-03-16 14:10:00,49.05,49.05,48.95,48.99,23000.0,47.7841,47.7841,47.6867,47.7256,23000.0
2007-03-16 14:15:00,48.98,49.01,48.96,48.99,16200.0,47.7159,47.7451,47.6964,47.7256,16200.0
2007-03-16 14:20:00,49.0,49.0,48.91,48.95,29800.0,47.7354,47.7354,47.6477,47.6867,29800.0
2007-03-16 14:25:00,48.94,49.0,48.93,48.94,25300.0,47.6769,47.7354,47.6672,47.6769,25300.0
2007-03-16 14:30:00,48.93,49.99,48.85,48.85,46000.0,47.6672,48.6998,47.5893,47.5893,46000.0
2007-03-16 14:35:00,48.85,48.95,48.84,48.9,28300.0,47.5893,47.6867,47.5795,47.638,28300.0
2007-03-16 14:40:00,48.89,48.9,48.8,48.82,58300.0,47.6282,47.638,47.5406,47.56,58300.0
2007-03-16 14:45:00,48.8,48.85,48.74,48.83,58900.0,47.5406,47.5893,47.4821,47.5698,58900.0
2007-03-16 14:50:00,48.83,48.85,48.75,48.8,30300.0,47.5698,47.5893,47.4918,47.5406,30300.0
2007-03-16 14:55:00,48.8,48.91,48.79,48.9,31400.0,47.5406,47.6477,47.5308,47.638,31400.0
2007-03-16 15:00:00,48.9,48.95,48.86,48.89,88100.0,47.638,47.6867,47.599,47.6282,88100.0
2007-03-16 15:05:00,48.9,48.9,48.82,48.82,26500.0,47.638,47.638,47.56,47.56,26500.0
2007-03-16 15:10:00,48.83,48.83,48.78,48.8,54300.0,47.5698,47.5698,47.5211,47.5406,54300.0
2007-03-16 15:15:00,48.79,49.99,48.79,48.85,40900.0,47.5308,48.6998,47.5308,47.5893,40900.0
2007-03-16 15:20:00,48.84,48.86,48.83,48.86,28600.0,47.5795,47.599,47.5698,47.599,28600.0
2007-03-16 15:25:00,48.85,48.92,48.84,48.9,31400.0,47.5893,47.6575,47.5795,47.638,31400.0
2007-03-16 15:30:00,48.9,48.94,48.85,48.85,56600.0,47.638,47.6769,47.5893,47.5893,56600.0
2007-03-16 15:35:00,48.85,48.89,48.83,48.87,41200.0,47.5893,47.6282,47.5698,47.6087,41200.0
2007-03-16 15:40:00,48.88,48.89,48.78,48.79,72600.0,47.6185,47.6282,47.5211,47.5308,72600.0
2007-03-16 15:45:00,48.8,48.89,48.79,48.89,71100.0,47.5406,47.6282,47.5308,47.6282,71100.0
2007-03-16 15:50:00,48.9,48.94,48.87,48.89,101600.0,47.638,47.6769,47.6087,47.6282,101600.0
2007-03-16 15:55:00,48.9,48.94,48.88,48.9,99000.0,47.638,47.6769,47.6185,47.638,99000.0
2007-03-19 09:30:00,48.99,48.99,48.65,48.68,120700.0,47.7256,47.7256,47.3944,47.4236,120700.0
2007-03-19 09:35:00,48.68,48.78,48.65,48.65,30900.0,47.4236,47.5211,47.3944,47.3944,30900.0
2007-03-19 09:40:00,48.66,48.86,48.65,48.83,27000.0,47.4042,47.599,47.3944,47.5698,27000.0
2007-03-19 09:45:00,48.85,49.09,48.75,49.09,31400.0,47.5893,47.8231,47.4918,47.8231,31400.0
2007-03-19 09:50:00,49.04,49.15,49.02,49.06,41000.0,47.7744,47.8815,47.7549,47.7938,41000.0
2007-03-19 09:55:00,49.06,49.25,49.06,49.19,54000.0,47.7938,47.9789,47.7938,47.9205,54000.0
2007-03-19 10:00:00,49.19,49.22,48.99,48.99,49000.0,47.9205,47.9497,47.7256,47.7256,49000.0
2007-03-19 10:05:00,48.99,49.21,48.96,49.0,87500.0,47.7256,47.94,47.6964,47.7354,87500.0
2007-03-19 10:10:00,49.0,49.02,48.85,48.87,27800.0,47.7354,47.7549,47.5893,47.6087,27800.0
2007-03-19 10:15:00,48.87,48.94,48.85,48.9,30300.0,47.6087,47.6769,47.5893,47.638,30300.0
2007-03-19 10:20:00,48.9,49.06,48.89,49.04,19400.0,47.638,47.7938,47.6282,47.7744,19400.0
2007-03-19 10:25:00,49.05,49.09,49.02,49.08,17900.0,47.7841,47.8231,47.7549,47.8133,17900.0
2007-03-19 10:30:00,49.08,49.17,49.07,49.17,25500.0,47.8133,47.901,47.8036,47.901,25500.0
2007-03-19 10:35:00,49.18,49.21,49.07,49.09,74300.0,47.9107,47.94,47.8036,47.8231,74300.0
2007-03-19 10:40:00,49.07,49.13,49.01,49.01,67700.0,47.8036,47.862,47.7451,47.7451,67700.0
2007-03-19 10:45:00,49.01,49.01,48.94,48.96,37800.0,47.7451,47.7451,47.6769,47.6964,37800.0
2007-03-19 10:50:00,48.96,49.11,48.96,49.09,78600.0,47.6964,47.8426,47.6964,47.8231,78600.0
2007-03-19 10:55:00,49.09,49.15,49.01,49.12,73500.0,47.8231,47.8815,47.7451,47.8523,73500.0
2007-03-19 11:00:00,49.12,49.34,49.11,49.24,64600.0,47.8523,48.0666,47.8426,47.9692,64600.0
2007-03-19 11:05:00,49.24,49.25,49.15,49.19,59800.0,47.9692,47.9789,47.8815,47.9205,59800.0
2007-03-19 11:10:00,49.18,49.21,49.11,49.11,12400.0,47.9107,47.94,47.8426,47.8426,12400.0
2007-03-19 11:15:00,49.11,49.15,49.09,49.09,17400.0,47.8426,47.8815,47.8231,47.8231,17400.0
2007-03-19 11:20:00,49.09,49.2,49.09,49.2,22400.0,47.8231,47.9302,47.8231,47.9302,22400.0
2007-03-19 11:25:00,49.2,49.29,49.17,49.19,47900.0,47.9302,48.0179,47.901,47.9205,47900.0
2007-03-19 11:30:00,49.18,49.2,49.11,49.14,21300.0,47.9107,47.9302,47.8426,47.8718,21300.0
2007-03-19 11:35:00,49.15,49.2,49.15,49.18,23600.0,47.8815,47.9302,47.8815,47.9107,23600.0
2007-03-19 11:40:00,49.19,49.2,49.18,49.19,6100.0,47.9205,47.9302,47.9107,47.9205,6100.0
2007-03-19 11:45:00,49.19,49.27,49.19,49.24,24800.0,47.9205,47.9984,47.9205,47.9692,24800.0
2007-03-19 11:50:00,49.23,49.33,49.22,49.33,32400.0,47.9595,48.0569,47.9497,48.0569,32400.0
2007-03-19 11:55:00,49.33,49.33,49.25,49.25,21300.0,48.0569,48.0569,47.9789,47.9789,21300.0
2007-03-19 12:00:00,49.26,49.26,49.16,49.16,20200.0,47.9887,47.9887,47.8913,47.8913,20200.0
2007-03-19 12:05:00,49.16,49.21,49.15,49.17,27100.0,47.8913,47.94,47.8815,47.901,27100.0
2007-03-19 12:10:00,49.17,49.33,49.17,49.28,42000.0,47.901,48.0569,47.901,48.0082,42000.0
2007-03-19 12:15:00,49.29,49.32,49.21,49.26,43300.0,48.0179,48.0471,47.94,47.9887,43300.0
2007-03-19 12:20:00,49.26,49.27,49.17,49.21,25100.0,47.9887,47.9984,47.901,47.94,25100.0
2007-03-19 12:25:00,49.21,49.25,49.18,49.18,16400.0,47.94,47.9789,47.9107,47.9107,16400.0
2007-03-19 12:30:00,49.17,49.2,49.06,49.06,27400.0,47.901,47.9302,47.7938,47.7938,27400.0
2007-03-19 12:35:00,49.06,49.15,49.06,49.1,31600.0,47.7938,47.8815,47.7938,47.8328,31600.0
2007-03-19 12:40:00,49.1,49.1,49.0,49.03,30300.0,47.8328,47.8328,47.7354,47.7646,30300.0
2007-03-19 12:45:00,49.04,49.1,49.02,49.1,14100.0,47.7744,47.8328,47.7549,47.8328,14100.0
2007-03-19 12:50:00,49.09,49.15,49.08,49.14,7500.0,47.8231,47.8815,47.8133,47.8718,7500.0
2007-03-19 12:55:00,49.15,49.16,49.05,49.1,23300.0,47.8815,47.8913,47.7841,47.8328,23300.0
2007-03-19 13:00:00,49.1,49.1,48.92,48.93,37400.0,47.8328,47.8328,47.6575,47.6672,37400.0
2007-03-19 13:05:00,48.92,49.03,48.92,49.03,26900.0,47.6575,47.7646,47.6575,47.7646,26900.0
2007-03-19 13:10:00,49.02,49.03,49.0,49.03,25100.0,47.7549,47.7646,47.7354,47.7646,25100.0
2007-03-19 13:15:00,49.03,49.13,49.03,49.12,28800.0,47.7646,47.862,47.7646,47.8523,28800.0
2007-03-19 13:20:00,49.13,49.15,49.11,49.13,5400.0,47.862,47.8815,47.8426,47.862,5400.0
2007-03-19 13:25:00,49.14,49.18,49.08,49.08,14000.0,47.8718,47.9107,47.8133,47.8133,14000.0
2007-03-19 13:30:00,49.09,49.1,49.07,49.09,6800.0,47.8231,47.8328,47.8036,47.8231,6800.0
2007-03-19 13:35:00,49.08,49.08,49.05,49.08,7800.0,47.8133,47.8133,47.7841,47.8133,7800.0
2007-03-19 13:40:00,49.08,49.17,49.08,49.16,16600.0,47.8133,47.901,47.8133,47.8913,16600.0
2007-03-19 13:45:00,49.16,49.17,49.15,49.15,8400.0,47.8913,47.901,47.8815,47.8815,8400.0
2007-03-19 13:50:00,49.15,49.19,49.15,49.17,16500.0,47.8815,47.9205,47.8815,47.901,16500.0
2007-03-19 13:55:00,49.19,49.23,49.19,49.2,20000.0,47.9205,47.9595,47.9205,47.9302,20000.0
2007-03-19 14:00:00,49.2,49.23,49.14,49.15,19400.0,47.9302,47.9595,47.8718,47.8815,19400.0
2007-03-19 14:05:00,49.15,49.17,49.14,49.15,9000.0,47.8815,47.901,47.8718,47.8815,9000.0
2007-03-19 14:10:00,49.15,49.21,49.11,49.13,43800.0,47.8815,47.94,47.8426,47.862,43800.0
2007-03-19 14:15:00,49.13,49.14,49.1,49.12,21000.0,47.862,47.8718,47.8328,47.8523,21000.0
2007-03-19 14:20:00,49.12,49.12,49.04,49.08,57000.0,47.8523,47.8523,47.7744,47.8133,57000.0
2007-03-19 14:25:00,49.08,49.08,49.06,49.08,6400.0,47.8133,47.8133,47.7938,47.8133,6400.0
2007-03-19 14:30:00,49.07,49.14,49.04,49.04,22500.0,47.8036,47.8718,47.7744,47.7744,22500.0
2007-03-19 14:35:00,49.05,49.14,49.04,49.13,27500.0,47.7841,47.8718,47.7744,47.862,27500.0
2007-03-19 14:40:00,49.14,49.14,49.02,49.04,39500.0,47.8718,47.8718,47.7549,47.7744,39500.0
2007-03-19 14:45:00,49.05,49.08,49.05,49.06,10000.0,47.7841,47.8133,47.7841,47.7938,10000.0
2007-03-19 14:50:00,49.06,49.11,49.03,49.03,14700.0,47.7938,47.8426,47.7646,47.7646,14700.0
2007-03-19 14:55:00,49.04,49.11,49.03,49.09,44500.0,47.7744,47.8426,47.7646,47.8231,44500.0
2007-03-19 15:00:00,49.09,49.15,49.09,49.13,68300.0,47.8231,47.8815,47.8231,47.862,68300.0
2007-03-19 15:05:00,49.14,49.14,49.06,49.07,34600.0,47.8718,47.8718,47.7938,47.8036,34600.0
2007-03-19 15:10:00,49.06,49.07,49.0,49.0,18400.0,47.7938,47.8036,47.7354,47.7354,18400.0
2007-03-19 15:15:00,49.0,49.02,48.96,48.98,29900.0,47.7354,47.7549,47.6964,47.7159,29900.0
2007-03-19 15:20:00,48.98,48.99,48.85,48.86,52200.0,47.7159,47.7256,47.5893,47.599,52200.0
2007-03-19 15:25:00,48.86,48.97,48.85,48.96,54500.0,47.599,47.7062,47.5893,47.6964,54500.0
2007-03-19 15:30:00,48.96,49.0,48.89,48.91,46400.0,47.6964,47.7354,47.6282,47.6477,46400.0
2007-03-19 15:35:00,48.9,48.91,48.85,48.86,25600.0,47.638,47.6477,47.5893,47.599,25600.0
2007-03-19 15:40:00,48.86,49.03,48.81,48.83,122400.0,47.599,47.7646,47.5503,47.5698,122400.0
2007-03-19 15:45:00,48.83,48.92,48.81,48.89,55400.0,47.5698,47.6575,47.5503,47.6282,55400.0
2007-03-19 15:50:00,48.89,48.9,48.88,48.9,48400.0,47.6282,47.638,47.6185,47.638,48400.0
2007-03-19 15:55:00,48.9,49.0,48.76,48.98,193500.0,47.638,47.7354,47.5016,47.7159,193500.0
2007-03-20 09:30:00,48.95,49.15,48.77,49.12,49900.0,47.6867,47.8815,47.5113,47.8523,49900.0
2007-03-20 09:35:00,49.12,49.37,49.1,49.2,53700.0,47.8523,48.0958,47.8328,47.9302,53700.0
2007-03-20 09:40:00,49.19,49.27,48.97,49.16,13200.0,47.9205,47.9984,47.7062,47.8913,13200.0
2007-03-20 09:45:00,49.17,49.31,49.17,49.28,15700.0,47.901,48.0374,47.901,48.0082,15700.0
2007-03-20 09:50:00,49.29,49.42,49.24,49.24,30600.0,48.0179,48.1446,47.9692,47.9692,30600.0
2007-03-20 09:55:00,49.26,49.3,49.12,49.14,10800.0,47.9887,48.0276,47.8523,47.8718,10800.0
2007-03-20 10:00:00,49.11,49.17,49.03,49.14,17300.0,47.8426,47.901,47.7646,47.8718,17300.0
2007-03-20 10:05:00,49.13,49.38,49.11,49.28,18100.0,47.862,48.1056,47.8426,48.0082,18100.0
2007-03-20 10:10:00,49.28,49.37,49.23,49.26,18600.0,48.0082,48.0958,47.9595,47.9887,18600.0
2007-03-20 10:15:00,49.26,49.27,49.14,49.15,8400.0,47.9887,47.9984,47.8718,47.8815,8400.0
2007-03-20 10:20:00,49.13,49.22,49.12,49.2,11100.0,47.862,47.9497,47.8523,47.9302,11100.0
2007-03-20 10:25:00,49.2,49.2,49.12,49.14,6300.0,47.9302,47.9302,47.8523,47.8718,6300.0
2007-03-20 10:30:00,49.14,49.19,49.12,49.12,10300.0,47.8718,47.9205,47.8523,47.8523,10300.0
2007-03-20 10:35:00,49.11,49.18,49.08,49.08,18300.0,47.8426,47.9107,47.8133,47.8133,18300.0
2007-03-20 10:40:00,49.07,49.11,49.02,49.04,28600.0,47.8036,47.8426,47.7549,47.7744,28600.0
2007-03-20 10:45:00,49.03,49.08,48.99,49.0,51500.0,47.7646,47.8133,47.7256,47.7354,51500.0
2007-03-20 10:50:00,48.99,49.1,48.97,49.03,20100.0,47.7256,47.8328,47.7062,47.7646,20100.0
2007-03-20 10:55:00,49.07,49.17,49.0,49.01,9900.0,47.8036,47.901,47.7354,47.7451,9900.0
2007-03-20 11:00:00,49.16,49.16,49.02,49.03,11600.0,47.8913,47.8913,47.7549,47.7646,11600.0
2007-03-20 11:05:00,49.02,49.13,49.02,49.1,16400.0,47.7549,47.862,47.7549,47.8328,16400.0
2007-03-20 11:10:00,49.1,49.15,49.08,49.15,9400.0,47.8328,47.8815,47.8133,47.8815,9400.0
2007-03-20 11:15:00,49.12,49.14,48.97,49.14,20800.0,47.8523,47.8718,47.7062,47.8718,20800.0
2007-03-20 11:20:00,49.13,49.14,49.03,49.08,6700.0,47.862,47.8718,47.7646,47.8133,6700.0
2007-03-20 11:25:00,49.08,49.1,49.05,49.08,9200.0,47.8133,47.8328,47.7841,47.8133,9200.0
2007-03-20 11:30:00,49.09,49.11,49.08,49.09,9800.0,47.8231,47.8426,47.8133,47.8231,9800.0
2007-03-20 11:35:00,49.09,49.1,49.08,49.1,14200.0,47.8231,47.8328,47.8133,47.8328,14200.0
2007-03-20 11:40:00,49.09,49.16,49.09,49.16,19500.0,47.8231,47.8913,47.8231,47.8913,19500.0
2007-03-20 11:45:00,49.15,49.2,49.13,49.14,17500.0,47.8815,47.9302,47.862,47.8718,17500.0
2007-03-20 11:50:00,49.15,49.17,49.1,49.11,22300.0,47.8815,47.901,47.8328,47.8426,22300.0
2007-03-20 11:55:00,49.12,49.14,49.12,49.13,5100.0,47.8523,47.8718,47.8523,47.862,5100.0
2007-03-20 12:00:00,49.12,49.14,49.11,49.11,11700.0,47.8523,47.8718,47.8426,47.8426,11700.0
2007-03-20 12:05:00,49.11,49.21,49.11,49.2,14900.0,47.8426,47.94,47.8426,47.9302,14900.0
2007-03-20 12:10:00,49.19,49.24,49.17,49.2,28100.0,47.9205,47.9692,47.901,47.9302,28100.0
2007-03-20 12:15:00,49.2,49.22,49.19,49.2,4600.0,47.9302,47.9497,47.9205,47.9302,4600.0
2007-03-20 12:20:00,49.21,49.25,49.17,49.24,14100.0,47.94,47.9789,47.901,47.9692,14100.0
2007-03-20 12:25:00,49.25,49.3,49.19,49.27,23600.0,47.9789,48.0276,47.9205,47.9984,23600.0
2007-03-20 12:30:00,49.27,49.3,49.19,49.19,27300.0,47.9984,48.0276,47.9205,47.9205,27300.0
2007-03-20 12:35:00,49.21,49.25,49.15,49.25,25700.0,47.94,47.9789,47.8815,47.9789,25700.0
2007-03-20 12:40:00,49.25,49.28,49.16,49.17,39400.0,47.9789,48.0082,47.8913,47.901,39400.0
2007-03-20 12:45:00,49.18,49.18,49.07,49.07,22900.0,47.9107,47.9107,47.8036,47.8036,22900.0
2007-03-20 12:50:00,49.09,49.09,49.02,49.08,12100.0,47.8231,47.8231,47.7549,47.8133,12100.0
2007-03-20 12:55:00,49.08,49.14,49.08,49.14,16900.0,47.8133,47.8718,47.8133,47.8718,16900.0
2007-03-20 13:00:00,49.14,49.26,49.14,49.17,21200.0,47.8718,47.9887,47.8718,47.901,21200.0
2007-03-20 13:05:00,49.17,49.24,49.16,49.19,40900.0,47.901,47.9692,47.8913,47.9205,40900.0
2007-03-20 13:10:00,49.18,49.18,49.07,49.07,20500.0,47.9107,47.9107,47.8036,47.8036,20500.0
2007-03-20 13:15:00,49.06,49.07,49.02,49.02,19500.0,47.7938,47.8036,47.7549,47.7549,19500.0
2007-03-20 13:20:00,49.01,49.04,49.0,49.04,8500.0,47.7451,47.7744,47.7354,47.7744,8500.0
2007-03-20 13:25:00,49.03,49.08,49.01,49.07,18700.0,47.7646,47.8133,47.7451,47.8036,18700.0
2007-03-20 13:30:00,49.06,49.08,49.0,49.02,10800.0,47.7938,47.8133,47.7354,47.7549,10800.0
2007-03-20 13:35:00,49.01,49.19,48.94,48.97,25000.0,47.7451,47.9205,47.6769,47.7062,25000.0
2007-03-20 13:40:00,48.99,49.01,48.95,49.01,8500.0,47.7256,47.7451,47.6867,47.7451,8500.0
2007-03-20 13:45:00,48.99,49.04,48.96,48.96,20000.0,47.7256,47.7744,47.6964,47.6964,20000.0
2007-03-20 13:50:00,48.96,48.96,48.88,48.95,30200.0,47.6964,47.6964,47.6185,47.6867,30200.0
2007-03-20 13:55:00,48.94,49.04,48.9,49.04,20100.0,47.6769,47.7744,47.638,47.7744,20100.0
2007-03-20 14:00:00,49.03,49.05,48.99,48.99,21000.0,47.7646,47.7841,47.7256,47.7256,21000.0
2007-03-20 14:05:00,48.99,49.1,48.98,49.1,24600.0,47.7256,47.8328,47.7159,47.8328,24600.0
2007-03-20 14:10:00,49.1,49.12,49.03,49.07,32900.0,47.8328,47.8523,47.7646,47.8036,32900.0
2007-03-20 14:15:00,49.06,49.16,49.06,49.16,29300.0,47.7938,47.8913,47.7938,47.8913,29300.0
2007-03-20 14:20:00,49.15,49.2,49.15,49.18,21400.0,47.8815,47.9302,47.8815,47.9107,21400.0
2007-03-20 14:25:00,49.19,49.22,49.13,49.14,26200.0,47.9205,47.9497,47.862,47.8718,26200.0
2007-03-20 14:30:00,49.14,49.15,49.09,49.12,15800.0,47.8718,47.8815,47.8231,47.8523,15800.0
2007-03-20 14:35:00,49.13,49.18,49.11,49.18,9600.0,47.862,47.9107,47.8426,47.9107,9600.0
2007-03-20 14:40:00,49.16,49.2,49.11,49.2,16300.0,47.8913,47.9302,47.8426,47.9302,16300.0
2007-03-20 14:45:00,49.2,49.24,49.18,49.23,11800.0,47.9302,47.9692,47.9107,47.9595,11800.0
2007-03-20 14:50:00,49.23,49.3,49.23,49.29,13700.0,47.9595,48.0276,47.9595,48.0179,13700.0
2007-03-20 14:55:00,49.3,49.32,49.21,49.22,22100.0,48.0276,48.0471,47.94,47.9497,22100.0
2007-03-20 15:00:00,49.22,49.41,49.22,49.41,26600.0,47.9497,48.1348,47.9497,48.1348,26600.0
2007-03-20 15:05:00,49.4,49.45,49.39,49.39,21800.0,48.1251,48.1738,48.1153,48.1153,21800.0
2007-03-20 15:10:00,49.39,49.47,49.37,49.45,18400.0,48.1153,48.1933,48.0958,48.1738,18400.0
2007-03-20 15:15:00,49.45,49.45,49.38,49.4,17900.0,48.1738,48.1738,48.1056,48.1251,17900.0
2007-03-20 15:20:00,49.4,49.46,49.39,49.43,17800.0,48.1251,48.1835,48.1153,48.1543,17800.0
2007-03-20 15:25:00,49.44,49.44,49.37,49.4,13300.0,48.164,48.164,48.0958,48.1251,13300.0
2007-03-20 15:30:00,49.4,49.44,49.37,49.43,25300.0,48.1251,48.164,48.0958,48.1543,25300.0
2007-03-20 15:35:00,49.37,49.47,49.37,49.41,30500.0,48.0958,48.1933,48.0958,48.1348,30500.0
2007-03-20 15:40:00,49.4,49.45,49.35,49.42,25200.0,48.1251,48.1738,48.0764,48.1446,25200.0
2007-03-20 15:45:00,49.42,49.44,49.38,49.44,23300.0,48.1446,48.164,48.1056,48.164,23300.0
2007-03-20 15:50:00,49.44,49.45,49.33,49.38,53200.0,48.164,48.1738,48.0569,48.1056,53200.0
2007-03-20 15:55:00,49.37,49.37,49.26,49.29,109300.0,48.0958,48.0958,47.9887,48.0179,109300.0
2007-03-21 09:30:00,49.26,49.54,49.25,49.4,60500.0,47.9887,48.2615,47.9789,48.1251,60500.0
2007-03-21 09:35:00,49.41,49.43,49.32,49.42,36300.0,48.1348,48.1543,48.0471,48.1446,36300.0
2007-03-21 09:40:00,49.39,49.41,49.26,49.26,6300.0,48.1153,48.1348,47.9887,47.9887,6300.0
2007-03-21 09:45:00,49.28,49.28,49.12,49.15,24300.0,48.0082,48.0082,47.8523,47.8815,24300.0
2007-03-21 09:50:00,49.17,49.23,49.15,49.22,13500.0,47.901,47.9595,47.8815,47.9497,13500.0
2007-03-21 09:55:00,49.23,49.23,49.01,49.12,29500.0,47.9595,47.9595,47.7451,47.8523,29500.0
2007-03-21 10:00:00,49.12,49.2,49.04,49.19,16900.0,47.8523,47.9302,47.7744,47.9205,16900.0
2007-03-21 10:05:00,49.19,49.22,49.11,49.13,8900.0,47.9205,47.9497,47.8426,47.862,8900.0
2007-03-21 10:10:00,49.12,49.23,49.02,49.23,7300.0,47.8523,47.9595,47.7549,47.9595,7300.0
2007-03-21 10:15:00,49.22,49.3,49.21,49.27,14000.0,47.9497,48.0276,47.94,47.9984,14000.0
2007-03-21 10:20:00,49.28,49.28,49.2,49.2,8600.0,48.0082,48.0082,47.9302,47.9302,8600.0
2007-03-21 10:25:00,49.21,49.3,49.19,49.3,8800.0,47.94,48.0276,47.9205,48.0276,8800.0
2007-03-21 10:30:00,49.3,49.35,49.24,49.27,22400.0,48.0276,48.0764,47.9692,47.9984,22400.0
2007-03-21 10:35:00,49.26,49.3,49.16,49.16,57100.0,47.9887,48.0276,47.8913,47.8913,57100.0
2007-03-21 10:40:00,49.16,49.29,49.16,49.23,19600.0,47.8913,48.0179,47.8913,47.9595,19600.0
2007-03-21 10:45:00,49.24,49.3,49.24,49.29,7700.0,47.9692,48.0276,47.9692,48.0179,7700.0
2007-03-21 10:50:00,49.29,49.38,49.25,49.38,32800.0,48.0179,48.1056,47.9789,48.1056,32800.0
2007-03-21 10:55:00,49.37,49.37,49.23,49.3,9100.0,48.0958,48.0958,47.9595,48.0276,9100.0
2007-03-21 11:00:00,49.29,49.33,49.26,49.28,7500.0,48.0179,48.0569,47.9887,48.0082,7500.0
2007-03-21 11:05:00,49.28,49.31,49.25,49.28,22300.0,48.0082,48.0374,47.9789,48.0082,22300.0
2007-03-21 11:10:00,49.28,49.29,49.23,49.27,15700.0,48.0082,48.0179,47.9595,47.9984,15700.0
2007-03-21 11:15:00,49.26,49.29,49.25,49.27,8900.0,47.9887,48.0179,47.9789,47.9984,8900.0
2007-03-21 11:20:00,49.26,49.28,49.25,49.27,9700.0,47.9887,48.0082,47.9789,47.9984,9700.0
2007-03-21 11:25:00,49.26,49.26,49.25,49.25,3800.0,47.9887,47.9887,47.9789,47.9789,3800.0
2007-03-21 11:30:00,49.25,49.26,49.25,49.25,12800.0,47.9789,47.9887,47.9789,47.9789,12800.0
2007-03-21 11:35:00,49.25,49.26,49.23,49.23,24400.0,47.9789,47.9887,47.9595,47.9595,24400.0
2007-03-21 11:40:00,49.23,49.25,49.23,49.23,14700.0,47.9595,47.9789,47.9595,47.9595,14700.0
2007-03-21 11:45:00,49.23,49.24,49.23,49.24,6300.0,47.9595,47.9692,47.9595,47.9692,6300.0
2007-03-21 11:50:00,49.23,49.25,49.23,49.23,14200.0,47.9595,47.9789,47.9595,47.9595,14200.0
2007-03-21 11:55:00,49.23,49.24,49.23,49.23,16900.0,47.9595,47.9692,47.9595,47.9595,16900.0
2007-03-21 12:00:00,49.23,49.24,49.22,49.24,28000.0,47.9595,47.9692,47.9497,47.9692,28000.0
2007-03-21 12:05:00,49.23,49.24,49.21,49.21,20800.0,47.9595,47.9692,47.94,47.94,20800.0
2007-03-21 12:10:00,49.21,49.23,49.21,49.22,4700.0,47.94,47.9595,47.94,47.9497,4700.0
2007-03-21 12:15:00,49.23,49.28,49.22,49.27,17800.0,47.9595,48.0082,47.9497,47.9984,17800.0
2007-03-21 12:20:00,49.26,49.26,49.19,49.19,15600.0,47.9887,47.9887,47.9205,47.9205,15600.0
2007-03-21 12:25:00,49.2,49.23,49.19,49.23,13900.0,47.9302,47.9595,47.9205,47.9595,13900.0
2007-03-21 12:30:00,49.22,49.24,49.22,49.23,13100.0,47.9497,47.9692,47.9497,47.9595,13100.0
2007-03-21 12:35:00,49.24,49.27,49.23,49.27,26700.0,47.9692,47.9984,47.9595,47.9984,26700.0
2007-03-21 12:40:00,49.27,49.27,49.23,49.25,7300.0,47.9984,47.9984,47.9595,47.9789,7300.0
2007-03-21 12:45:00,49.24,49.26,49.24,49.25,26000.0,47.9692,47.9887,47.9692,47.9789,26000.0
2007-03-21 12:50:00,49.24,49.27,49.24,49.25,13200.0,47.9692,47.9984,47.9692,47.9789,13200.0
2007-03-21 12:55:00,49.25,49.26,49.25,49.25,4300.0,47.9789,47.9887,47.9789,47.9789,4300.0
2007-03-21 13:00:00,49.26,49.26,49.25,49.25,5500.0,47.9887,47.9887,47.9789,47.9789,5500.0
2007-03-21 13:05:00,49.25,49.26,49.24,49.24,12600.0,47.9789,47.9887,47.9692,47.9692,12600.0
2007-03-21 13:10:00,49.25,49.25,49.24,49.25,12800.0,47.9789,47.9789,47.9692,47.9789,12800.0
2007-03-21 13:15:00,49.25,49.25,49.24,49.24,35800.0,47.9789,47.9789,47.9692,47.9692,35800.0
2007-03-21 13:20:00,49.25,49.25,49.24,49.25,28700.0,47.9789,47.9789,47.9692,47.9789,28700.0
2007-03-21 13:25:00,49.24,49.27,49.24,49.24,11800.0,47.9692,47.9984,47.9692,47.9692,11800.0
2007-03-21 13:30:00,49.25,49.29,49.24,49.28,36400.0,47.9789,48.0179,47.9692,48.0082,36400.0
2007-03-21 13:35:00,49.28,49.29,49.27,49.29,108300.0,48.0082,48.0179,47.9984,48.0179,108300.0
2007-03-21 13:40:00,49.28,49.29,49.27,49.27,29200.0,48.0082,48.0179,47.9984,47.9984,29200.0
2007-03-21 13:45:00,49.27,49.29,49.26,49.28,48400.0,47.9984,48.0179,47.9887,48.0082,48400.0
2007-03-21 13:50:00,49.28,49.29,49.28,49.28,12700.0,48.0082,48.0179,48.0082,48.0082,12700.0
2007-03-21 13:55:00,49.28,49.34,49.28,49.3,42300.0,48.0082,48.0666,48.0082,48.0276,42300.0
2007-03-21 14:00:00,49.29,49.3,49.27,49.28,13400.0,48.0179,48.0276,47.9984,48.0082,13400.0
2007-03-21 14:05:00,49.28,49.3,49.27,49.3,19800.0,48.0082,48.0276,47.9984,48.0276,19800.0
2007-03-21 14:10:00,49.3,49.3,49.25,49.29,31900.0,48.0276,48.0276,47.9789,48.0179,31900.0
2007-03-21 14:15:00,49.3,49.58,49.24,49.34,94400.0,48.0276,48.3004,47.9692,48.0666,94400.0
2007-03-21 14:20:00,49.31,49.84,49.31,49.76,73600.0,48.0374,48.5537,48.0374,48.4758,73600.0
2007-03-21 14:25:00,49.87,49.92,49.81,49.86,90000.0,48.5829,48.6316,48.5245,48.5732,90000.0
2007-03-21 14:30:00,49.88,50.0,49.83,49.95,51600.0,48.5927,48.7096,48.544,48.6609,51600.0
2007-03-21 14:35:00,49.96,50.0,49.91,50.0,86900.0,48.6706,48.7096,48.6219,48.7096,86900.0
2007-03-21 14:40:00,49.98,50.36,49.97,50.36,86500.0,48.6901,49.0603,48.6804,49.0603,86500.0
2007-03-21 14:45:00,50.36,50.42,50.26,50.38,83400.0,49.0603,49.1187,48.9629,49.0798,83400.0
2007-03-21 14:50:00,50.39,50.39,50.25,50.38,72000.0,49.0895,49.0895,48.9531,49.0798,72000.0
2007-03-21 14:55:00,50.38,50.69,50.37,50.64,158900.0,49.0798,49.3818,49.07,49.3331,158900.0
2007-03-21 15:00:00,50.65,50.86,50.53,50.53,117600.0,49.3428,49.5474,49.2259,49.2259,117600.0
2007-03-21 15:05:00,50.52,50.52,50.36,50.39,54400.0,49.2162,49.2162,49.0603,49.0895,54400.0
2007-03-21 15:10:00,50.39,50.4,50.25,50.27,152800.0,49.0895,49.0993,48.9531,48.9726,152800.0
2007-03-21 15:15:00,50.27,50.35,50.08,50.13,124200.0,48.9726,49.0505,48.7875,48.8362,124200.0
2007-03-21 15:20:00,50.13,50.31,50.13,50.2,138300.0,48.8362,49.0116,48.8362,48.9044,138300.0
2007-03-21 15:25:00,50.22,50.25,50.09,50.18,24200.0,48.9239,48.9531,48.7973,48.8849,24200.0
2007-03-21 15:30:00,50.15,50.36,50.15,50.34,72800.0,48.8557,49.0603,48.8557,49.0408,72800.0
2007-03-21 15:35:00,50.38,50.48,50.3,50.37,75300.0,49.0798,49.1772,49.0018,49.07,75300.0
2007-03-21 15:40:00,50.37,50.42,50.28,50.4,83300.0,49.07,49.1187,48.9824,49.0993,83300.0
2007-03-21 15:45:00,50.39,50.57,50.21,50.52,78100.0,49.0895,49.2649,48.9142,49.2162,78100.0
2007-03-21 15:50:00,50.57,50.64,50.51,50.6,95200.0,49.2649,49.3331,49.2064,49.2941,95200.0
2007-03-21 15:55:00,50.58,50.66,50.55,50.66,142500.0,49.2746,49.3525,49.2454,49.3525,142500.0
2007-03-22 09:30:00,50.99,50.99,50.41,50.43,86500.0,49.674,49.674,49.109,49.1285,86500.0
2007-03-22 09:35:00,50.41,50.48,50.31,50.37,33200.0,49.109,49.1772,49.0116,49.07,33200.0
2007-03-22 09:40:00,50.39,50.46,50.35,50.41,26300.0,49.0895,49.1577,49.0505,49.109,26300.0
2007-03-22 09:45:00,50.42,50.6,50.4,50.51,44800.0,49.1187,49.2941,49.0993,49.2064,44800.0
2007-03-22 09:50:00,50.5,50.51,50.41,50.48,20000.0,49.1967,49.2064,49.109,49.1772,20000.0
2007-03-22 09:55:00,50.45,50.71,50.45,50.6,42200.0,49.148,49.4013,49.148,49.2941,42200.0
2007-03-22 10:00:00,50.64,50.64,50.43,50.44,90500.0,49.3331,49.3331,49.1285,49.1382,90500.0
2007-03-22 10:05:00,50.44,50.59,50.4,50.56,63100.0,49.1382,49.2844,49.0993,49.2551,63100.0
2007-03-22 10:10:00,50.55,50.64,50.5,50.51,53200.0,49.2454,49.3331,49.1967,49.2064,53200.0
2007-03-22 10:15:00,50.52,50.62,50.37,50.37,40100.0,49.2162,49.3136,49.07,49.07,40100.0
2007-03-22 10:20:00,50.36,50.48,50.22,50.24,45300.0,49.0603,49.1772,48.9239,48.9434,45300.0
2007-03-22 10:25:00,50.24,50.68,50.12,50.12,54200.0,48.9434,49.372,48.8265,48.8265,54200.0
2007-03-22 10:30:00,50.13,50.55,50.04,50.05,42900.0,48.8362,49.2454,48.7486,48.7583,42900.0
2007-03-22 10:35:00,50.05,50.52,50.01,50.03,21800.0,48.7583,49.2162,48.7193,48.7388,21800.0
2007-03-22 10:40:00,50.03,50.49,50.02,50.14,35400.0,48.7388,49.1869,48.7291,48.846,35400.0
2007-03-22 10:45:00,50.14,50.53,50.02,50.02,12400.0,48.846,49.2259,48.7291,48.7291,12400.0
2007-03-22 10:50:00,50.02,50.11,50.0,50.1,34100.0,48.7291,48.8167,48.7096,48.807,34100.0
2007-03-22 10:55:00,50.12,50.23,50.05,50.06,27800.0,48.8265,48.9336,48.7583,48.768,27800.0
2007-03-22 11:00:00,50.04,50.1,49.96,49.97,58000.0,48.7486,48.807,48.6706,48.6804,58000.0
2007-03-22 11:05:00,49.98,50.31,49.96,49.99,37400.0,48.6901,49.0116,48.6706,48.6998,37400.0
2007-03-22 11:10:00,50.01,50.16,49.97,49.98,46100.0,48.7193,48.8655,48.6804,48.6901,46100.0
2007-03-22 11:15:00,49.98,50.07,49.94,49.95,16200.0,48.6901,48.7778,48.6511,48.6609,16200.0
2007-03-22 11:20:00,49.94,50.0,49.92,49.97,38000.0,48.6511,48.7096,48.6316,48.6804,38000.0
2007-03-22 11:25:00,49.97,50.15,49.93,49.94,33700.0,48.6804,48.8557,48.6414,48.6511,33700.0
2007-03-22 11:30:00,49.95,49.99,49.94,49.99,22300.0,48.6609,48.6998,48.6511,48.6998,22300.0
2007-03-22 11:35:00,49.99,49.99,49.85,49.85,48800.0,48.6998,48.6998,48.5635,48.5635,48800.0
2007-03-22 11:40:00,49.85,50.23,49.74,49.75,101900.0,48.5635,48.9336,48.4563,48.466,101900.0
2007-03-22 11:45:00,49.75,49.79,49.72,49.79,26000.0,48.466,48.505,48.4368,48.505,26000.0
2007-03-22 11:50:00,49.79,49.97,49.75,49.76,31900.0,48.505,48.6804,48.466,48.4758,31900.0
2007-03-22 11:55:00,49.77,49.99,49.74,49.89,37300.0,48.4855,48.6998,48.4563,48.6024,37300.0
2007-03-22 12:00:00,49.9,50.0,49.84,49.88,24100.0,48.6122,48.7096,48.5537,48.5927,24100.0
2007-03-22 12:05:00,49.87,50.0,49.87,49.99,19400.0,48.5829,48.7096,48.5829,48.6998,19400.0
2007-03-22 12:10:00,50.0,50.0,49.85,49.96,17400.0,48.7096,48.7096,48.5635,48.6706,17400.0
2007-03-22 12:15:00,49.96,49.97,49.75,49.97,49800.0,48.6706,48.6804,48.466,48.6804,49800.0
2007-03-22 12:20:00,49.98,50.01,49.96,50.01,16700.0,48.6901,48.7193,48.6706,48.7193,16700.0
2007-03-22 12:25:00,50.01,50.12,49.93,50.12,43800.0,48.7193,48.8265,48.6414,48.8265,43800.0
2007-03-22 12:30:00,50.13,50.27,50.1,50.2,38300.0,48.8362,48.9726,48.807,48.9044,38300.0
2007-03-22 12:35:00,50.21,50.21,50.15,50.15,19000.0,48.9142,48.9142,48.8557,48.8557,19000.0
2007-03-22 12:40:00,50.15,50.15,50.07,50.15,24800.0,48.8557,48.8557,48.7778,48.8557,24800.0
2007-03-22 12:45:00,50.14,50.15,50.1,50.15,45300.0,48.846,48.8557,48.807,48.8557,45300.0
2007-03-22 12:50:00,50.16,50.18,50.07,50.11,27900.0,48.8655,48.8849,48.7778,48.8167,27900.0
2007-03-22 12:55:00,50.11,50.11,49.93,49.93,25500.0,48.8167,48.8167,48.6414,48.6414,25500.0
2007-03-22 13:00:00,49.94,49.94,49.88,49.91,17400.0,48.6511,48.6511,48.5927,48.6219,17400.0
2007-03-22 13:05:00,49.9,49.94,49.8,49.92,16300.0,48.6122,48.6511,48.5147,48.6316,16300.0
2007-03-22 13:10:00,49.92,49.95,49.87,49.87,11400.0,48.6316,48.6609,48.5829,48.5829,11400.0
2007-03-22 13:15:00,49.87,49.91,49.79,49.82,29800.0,48.5829,48.6219,48.505,48.5342,29800.0
2007-03-22 13:20:00,49.81,49.82,49.77,49.78,13900.0,48.5245,48.5342,48.4855,48.4953,13900.0
2007-03-22 13:25:00,49.79,49.85,49.78,49.78,14100.0,48.505,48.5635,48.4953,48.4953,14100.0
2007-03-22 13:30:00,49.8,49.8,49.66,49.72,19700.0,48.5147,48.5147,48.3784,48.4368,19700.0
2007-03-22 13:35:00,49.74,49.75,49.67,49.75,15500.0,48.4563,48.466,48.3881,48.466,15500.0
2007-03-22 13:40:00,49.76,49.85,49.75,49.8,42000.0,48.4758,48.5635,48.466,48.5147,42000.0
2007-03-22 13:45:00,49.8,49.82,49.72,49.72,12500.0,48.5147,48.5342,48.4368,48.4368,12500.0
2007-03-22 13:50:00,49.71,49.83,49.7,49.78,52400.0,48.4271,48.544,48.4173,48.4953,52400.0
2007-03-22 13:55:00,49.76,49.79,49.73,49.75,9700.0,48.4758,48.505,48.4466,48.466,9700.0
2007-03-22 14:00:00,49.75,49.82,49.75,49.77,23000.0,48.466,48.5342,48.466,48.4855,23000.0
2007-03-22 14:05:00,49.78,49.96,49.77,49.95,31400.0,48.4953,48.6706,48.4855,48.6609,31400.0
2007-03-22 14:10:00,49.95,49.97,49.94,49.95,19400.0,48.6609,48.6804,48.6511,48.6609,19400.0
2007-03-22 14:15:00,49.95,50.02,49.95,49.98,49600.0,48.6609,48.7291,48.6609,48.6901,49600.0
2007-03-22 14:20:00,49.98,49.99,49.96,49.97,15000.0,48.6901,48.6998,48.6706,48.6804,15000.0
2007-03-22 14:25:00,49.97,49.97,49.92,49.93,18700.0,48.6804,48.6804,48.6316,48.6414,18700.0
2007-03-22 14:30:00,49.92,49.96,49.92,49.95,15600.0,48.6316,48.6706,48.6316,48.6609,15600.0
2007-03-22 14:35:00,49.96,50.04,49.95,50.04,33000.0,48.6706,48.7486,48.6609,48.7486,33000.0
2007-03-22 14:40:00,50.0,50.14,50.0,50.12,113100.0,48.7096,48.846,48.7096,48.8265,113100.0
2007-03-22 14:45:00,50.13,50.17,50.07,50.16,16500.0,48.8362,48.8752,48.7778,48.8655,16500.0
2007-03-22 14:50:00,50.17,50.18,50.08,50.08,18900.0,48.8752,48.8849,48.7875,48.7875,18900.0
2007-03-22 14:55:00,50.1,50.15,50.07,50.15,11700.0,48.807,48.8557,48.7778,48.8557,11700.0
2007-03-22 15:00:00,50.14,50.18,50.09,50.17,24000.0,48.846,48.8849,48.7973,48.8752,24000.0
2007-03-22 15:05:00,50.17,50.17,50.13,50.14,24800.0,48.8752,48.8752,48.8362,48.846,24800.0
2007-03-22 15:10:00,50.13,50.15,50.08,50.14,20200.0,48.8362,48.8557,48.7875,48.846,20200.0
2007-03-22 15:15:00,50.13,50.18,50.13,50.17,25000.0,48.8362,48.8849,48.8362,48.8752,25000.0
2007-03-22 15:20:00,50.17,50.21,50.17,50.17,79900.0,48.8752,48.9142,48.8752,48.8752,79900.0
2007-03-22 15:25:00,50.17,50.24,50.13,50.24,34200.0,48.8752,48.9434,48.8362,48.9434,34200.0
2007-03-22 15:30:00,50.25,50.25,50.12,50.14,29900.0,48.9531,48.9531,48.8265,48.846,29900.0
2007-03-22 15:35:00,50.14,50.2,50.08,50.1,33100.0,48.846,48.9044,48.7875,48.807,33100.0
2007-03-22 15:40:00,50.1,50.19,50.1,50.19,25600.0,48.807,48.8947,48.807,48.8947,25600.0
2007-03-22 15:45:00,50.19,50.23,50.16,50.23,22400.0,48.8947,48.9336,48.8655,48.9336,22400.0
2007-03-22 15:50:00,50.22,50.31,50.21,50.26,48500.0,48.9239,49.0116,48.9142,48.9629,48500.0
2007-03-22 15:55:00,50.26,50.33,50.22,50.27,109700.0,48.9629,49.0311,48.9239,48.9726,109700.0
2007-03-23 09:30:00,50.16,50.49,50.16,50.42,59300.0,48.8655,49.1869,48.8655,49.1187,59300.0
2007-03-23 09:35:00,50.37,50.5,50.37,50.49,30100.0,49.07,49.1967,49.07,49.1869,30100.0
2007-03-23 09:40:00,50.49,50.49,50.3,50.44,30100.0,49.1869,49.1869,49.0018,49.1382,30100.0
2007-03-23 09:45:00,50.45,50.55,50.44,50.49,26100.0,49.148,49.2454,49.1382,49.1869,26100.0
2007-03-23 09:50:00,50.49,50.64,50.49,50.59,18100.0,49.1869,49.3331,49.1869,49.2844,18100.0
2007-03-23 09:55:00,50.55,50.59,50.43,50.56,15800.0,49.2454,49.2844,49.1285,49.2551,15800.0
2007-03-23 10:00:00,50.56,50.83,50.2,50.74,51700.0,49.2551,49.5182,48.9044,49.4305,51700.0
2007-03-23 10:05:00,50.71,50.73,50.63,50.7,45100.0,49.4013,49.4207,49.3233,49.3915,45100.0
2007-03-23 10:10:00,50.69,50.79,50.59,50.71,12900.0,49.3818,49.4792,49.2844,49.4013,12900.0
2007-03-23 10:15:00,50.69,50.75,50.62,50.67,30400.0,49.3818,49.4402,49.3136,49.3623,30400.0
2007-03-23 10:20:00,50.66,50.7,50.53,50.63,25200.0,49.3525,49.3915,49.2259,49.3233,25200.0
2007-03-23 10:25:00,50.61,50.79,50.59,50.78,20100.0,49.3038,49.4792,49.2844,49.4695,20100.0
2007-03-23 10:30:00,50.75,50.76,50.62,50.64,14700.0,49.4402,49.45,49.3136,49.3331,14700.0
2007-03-23 10:35:00,50.63,50.7,50.54,50.63,42200.0,49.3233,49.3915,49.2356,49.3233,42200.0
2007-03-23 10:40:00,50.63,50.64,50.55,50.57,20200.0,49.3233,49.3331,49.2454,49.2649,20200.0
2007-03-23 10:45:00,50.57,50.58,50.51,50.53,16800.0,49.2649,49.2746,49.2064,49.2259,16800.0
2007-03-23 10:50:00,50.53,50.65,50.48,50.48,18500.0,49.2259,49.3428,49.1772,49.1772,18500.0
2007-03-23 10:55:00,50.48,50.59,50.48,50.57,18200.0,49.1772,49.2844,49.1772,49.2649,18200.0
2007-03-23 11:00:00,50.56,50.57,50.51,50.54,11700.0,49.2551,49.2649,49.2064,49.2356,11700.0
2007-03-23 11:05:00,50.54,50.62,50.52,50.62,15000.0,49.2356,49.3136,49.2162,49.3136,15000.0
2007-03-23 11:10:00,50.63,50.63,50.55,50.59,14700.0,49.3233,49.3233,49.2454,49.2844,14700.0
2007-03-23 11:15:00,50.59,50.67,50.54,50.57,15600.0,49.2844,49.3623,49.2356,49.2649,15600.0
2007-03-23 11:20:00,50.55,50.62,50.54,50.59,9900.0,49.2454,49.3136,49.2356,49.2844,9900.0
2007-03-23 11:25:00,50.58,50.58,50.54,50.58,5000.0,49.2746,49.2746,49.2356,49.2746,5000.0
2007-03-23 11:30:00,50.56,50.58,50.54,50.58,5200.0,49.2551,49.2746,49.2356,49.2746,5200.0
2007-03-23 11:35:00,50.57,50.57,50.53,50.54,9400.0,49.2649,49.2649,49.2259,49.2356,9400.0
2007-03-23 11:40:00,50.54,50.56,50.52,50.52,13000.0,49.2356,49.2551,49.2162,49.2162,13000.0
2007-03-23 11:45:00,50.52,50.56,50.52,50.55,11000.0,49.2162,49.2551,49.2162,49.2454,11000.0
2007-03-23 11:50:00,50.56,50.58,50.55,50.56,13400.0,49.2551,49.2746,49.2454,49.2551,13400.0
2007-03-23 11:55:00,50.56,50.62,50.56,50.6,35700.0,49.2551,49.3136,49.2551,49.2941,35700.0
2007-03-23 12:00:00,50.61,50.67,50.61,50.64,21400.0,49.3038,49.3623,49.3038,49.3331,21400.0
2007-03-23 12:05:00,50.65,50.73,50.65,50.73,8300.0,49.3428,49.4207,49.3428,49.4207,8300.0
2007-03-23 12:10:00,50.72,50.74,50.65,50.65,10700.0,49.411,49.4305,49.3428,49.3428,10700.0
2007-03-23 12:15:00,50.66,50.66,50.58,50.58,7600.0,49.3525,49.3525,49.2746,49.2746,7600.0
2007-03-23 12:20:00,50.59,50.68,50.59,50.65,6600.0,49.2844,49.372,49.2844,49.3428,6600.0
2007-03-23 12:25:00,50.66,50.66,50.62,50.63,11000.0,49.3525,49.3525,49.3136,49.3233,11000.0
2007-03-23 12:30:00,50.62,50.62,50.53,50.53,9700.0,49.3136,49.3136,49.2259,49.2259,9700.0
2007-03-23 12:35:00,50.53,50.53,50.5,50.53,7900.0,49.2259,49.2259,49.1967,49.2259,7900.0
2007-03-23 12:40:00,50.52,50.54,50.52,50.52,7400.0,49.2162,49.2356,49.2162,49.2162,7400.0
2007-03-23 12:45:00,50.53,50.54,50.47,50.47,11700.0,49.2259,49.2356,49.1675,49.1675,11700.0
2007-03-23 12:50:00,50.46,50.51,50.45,50.47,9200.0,49.1577,49.2064,49.148,49.1675,9200.0
2007-03-23 12:55:00,50.49,50.54,50.49,50.54,4200.0,49.1869,49.2356,49.1869,49.2356,4200.0
2007-03-23 13:00:00,50.54,50.59,50.48,50.48,20600.0,49.2356,49.2844,49.1772,49.1772,20600.0
2007-03-23 13:05:00,50.48,50.49,50.44,50.44,13400.0,49.1772,49.1869,49.1382,49.1382,13400.0
2007-03-23 13:10:00,50.44,50.45,50.3,50.3,22700.0,49.1382,49.148,49.0018,49.0018,22700.0
2007-03-23 13:15:00,50.3,50.38,50.28,50.34,16900.0,49.0018,49.0798,48.9824,49.0408,16900.0
2007-03-23 13:20:00,50.33,50.41,50.33,50.35,12000.0,49.0311,49.109,49.0311,49.0505,12000.0
2007-03-23 13:25:00,50.36,50.38,50.31,50.31,7800.0,49.0603,49.0798,49.0116,49.0116,7800.0
2007-03-23 13:30:00,50.31,50.39,50.28,50.39,25100.0,49.0116,49.0895,48.9824,49.0895,25100.0
2007-03-23 13:35:00,50.39,50.39,50.32,50.33,8100.0,49.0895,49.0895,49.0213,49.0311,8100.0
2007-03-23 13:40:00,50.32,50.35,50.28,50.29,9500.0,49.0213,49.0505,48.9824,48.9921,9500.0
2007-03-23 13:45:00,50.3,50.41,50.3,50.39,8200.0,49.0018,49.109,49.0018,49.0895,8200.0
2007-03-23 13:50:00,50.39,50.41,50.35,50.37,10000.0,49.0895,49.109,49.0505,49.07,10000.0
2007-03-23 13:55:00,50.35,50.35,50.33,50.33,2600.0,49.0505,49.0505,49.0311,49.0311,2600.0
2007-03-23 14:00:00,50.33,50.35,50.31,50.32,6100.0,49.0311,49.0505,49.0116,49.0213,6100.0
2007-03-23 14:05:00,50.32,50.36,50.3,50.3,6400.0,49.0213,49.0603,49.0018,49.0018,6400.0
2007-03-23 14:10:00,50.3,50.36,50.29,50.3,11200.0,49.0018,49.0603,48.9921,49.0018,11200.0
2007-03-23 14:15:00,50.32,50.37,50.27,50.28,7500.0,49.0213,49.07,48.9726,48.9824,7500.0
2007-03-23 14:20:00,50.28,50.28,50.18,50.22,17700.0,48.9824,48.9824,48.8849,48.9239,17700.0
2007-03-23 14:25:00,50.21,50.25,50.2,50.25,5000.0,48.9142,48.9531,48.9044,48.9531,5000.0
2007-03-23 14:30:00,50.25,50.32,50.25,50.29,5600.0,48.9531,49.0213,48.9531,48.9921,5600.0
2007-03-23 14:35:00,50.28,50.3,50.25,50.25,8300.0,48.9824,49.0018,48.9531,48.9531,8300.0
2007-03-23 14:40:00,50.25,50.32,50.25,50.32,10000.0,48.9531,49.0213,48.9531,49.0213,10000.0
2007-03-23 14:45:00,50.3,50.32,50.29,50.31,2500.0,49.0018,49.0213,48.9921,49.0116,2500.0
2007-03-23 14:50:00,50.31,50.32,50.25,50.31,15900.0,49.0116,49.0213,48.9531,49.0116,15900.0
2007-03-23 14:55:00,50.32,50.33,50.31,50.33,4900.0,49.0213,49.0311,49.0116,49.0311,4900.0
2007-03-23 15:00:00,50.33,50.34,50.24,50.34,23400.0,49.0311,49.0408,48.9434,49.0408,23400.0
2007-03-23 15:05:00,50.34,50.34,50.32,50.33,4100.0,49.0408,49.0408,49.0213,49.0311,4100.0
2007-03-23 15:10:00,50.33,50.37,50.25,50.3,24400.0,49.0311,49.07,48.9531,49.0018,24400.0
2007-03-23 15:15:00,50.32,50.4,50.3,50.37,12100.0,49.0213,49.0993,49.0018,49.07,12100.0
2007-03-23 15:20:00,50.38,50.38,50.34,50.35,8100.0,49.0798,49.0798,49.0408,49.0505,8100.0
2007-03-23 15:25:00,50.34,50.34,50.29,50.31,22700.0,49.0408,49.0408,48.9921,49.0116,22700.0
2007-03-23 15:30:00,50.31,50.33,50.26,50.31,12900.0,49.0116,49.0311,48.9629,49.0116,12900.0
2007-03-23 15:35:00,50.32,50.34,50.31,50.33,12700.0,49.0213,49.0408,49.0116,49.0311,12700.0
2007-03-23 15:40:00,50.33,50.34,50.25,50.26,27700.0,49.0311,49.0408,48.9531,48.9629,27700.0
2007-03-23 15:45:00,50.25,50.31,50.2,50.28,39400.0,48.9531,49.0116,48.9044,48.9824,39400.0
2007-03-23 15:50:00,50.28,50.33,50.27,50.3,36500.0,48.9824,49.0311,48.9726,49.0018,36500.0
2007-03-23 15:55:00,50.29,50.3,50.13,50.13,95900.0,48.9921,49.0018,48.8362,48.8362,95900.0
2007-03-26 09:30:00,49.97,50.28,49.75,49.85,117900.0,48.6804,48.9824,48.466,48.5635,117900.0
2007-03-26 09:35:00,49.86,50.25,49.86,50.15,41300.0,48.5732,48.9531,48.5732,48.8557,41300.0
2007-03-26 09:40:00,50.11,50.22,50.0,50.0,22100.0,48.8167,48.9239,48.7096,48.7096,22100.0
2007-03-26 09:45:00,50.02,50.06,50.0,50.02,14600.0,48.7291,48.768,48.7096,48.7291,14600.0
2007-03-26 09:50:00,50.02,50.1,50.01,50.1,10000.0,48.7291,48.807,48.7193,48.807,10000.0
2007-03-26 09:55:00,50.09,50.14,50.04,50.04,6800.0,48.7973,48.846,48.7486,48.7486,6800.0
2007-03-26 10:00:00,50.04,50.05,49.92,49.92,64200.0,48.7486,48.7583,48.6316,48.6316,64200.0
2007-03-26 10:05:00,49.91,49.91,49.67,49.74,53700.0,48.6219,48.6219,48.3881,48.4563,53700.0
2007-03-26 10:10:00,49.75,49.79,49.63,49.75,34300.0,48.466,48.505,48.3491,48.466,34300.0
2007-03-26 10:15:00,49.74,49.93,49.66,49.74,27800.0,48.4563,48.6414,48.3784,48.4563,27800.0
2007-03-26 10:20:00,49.75,49.75,49.5,49.5,39000.0,48.466,48.466,48.2225,48.2225,39000.0
2007-03-26 10:25:00,49.5,49.91,49.37,49.47,43500.0,48.2225,48.6219,48.0958,48.1933,43500.0
2007-03-26 10:30:00,49.45,49.55,49.36,49.39,43600.0,48.1738,48.2712,48.0861,48.1153,43600.0
2007-03-26 10:35:00,49.4,49.74,49.4,49.47,51300.0,48.1251,48.4563,48.1251,48.1933,51300.0
2007-03-26 10:40:00,49.47,49.55,49.44,49.47,31100.0,48.1933,48.2712,48.164,48.1933,31100.0
2007-03-26 10:45:00,49.45,49.5,49.44,49.5,35900.0,48.1738,48.2225,48.164,48.2225,35900.0
2007-03-26 10:50:00,49.5,49.56,49.48,49.55,18600.0,48.2225,48.2809,48.203,48.2712,18600.0
2007-03-26 10:55:00,49.54,49.58,49.49,49.53,28400.0,48.2615,48.3004,48.2127,48.2517,28400.0
2007-03-26 11:00:00,49.51,49.54,49.43,49.44,34000.0,48.2322,48.2615,48.1543,48.164,34000.0
2007-03-26 11:05:00,49.42,49.54,49.42,49.52,33700.0,48.1446,48.2615,48.1446,48.242,33700.0
2007-03-26 11:10:00,49.53,49.55,49.46,49.47,11900.0,48.2517,48.2712,48.1835,48.1933,11900.0
2007-03-26 11:15:00,49.46,49.6,49.44,49.6,28200.0,48.1835,48.3199,48.164,48.3199,28200.0
2007-03-26 11:20:00,49.6,49.81,49.6,49.7,39500.0,48.3199,48.5245,48.3199,48.4173,39500.0
2007-03-26 11:25:00,49.69,49.77,49.68,49.77,7700.0,48.4076,48.4855,48.3978,48.4855,7700.0
2007-03-26 11:30:00,49.76,49.82,49.74,49.75,7700.0,48.4758,48.5342,48.4563,48.466,7700.0
2007-03-26 11:35:00,49.74,49.84,49.74,49.83,26800.0,48.4563,48.5537,48.4563,48.544,26800.0
2007-03-26 11:40:00,49.84,49.85,49.61,49.62,48300.0,48.5537,48.5635,48.3296,48.3394,48300.0
2007-03-26 11:45:00,49.61,49.61,49.44,49.48,30900.0,48.3296,48.3296,48.164,48.203,30900.0
2007-03-26 11:50:00,49.46,49.54,49.45,49.47,14600.0,48.1835,48.2615,48.1738,48.1933,14600.0
2007-03-26 11:55:00,49.49,49.49,49.4,49.45,10800.0,48.2127,48.2127,48.1251,48.1738,10800.0
2007-03-26 12:00:00,49.44,49.45,49.32,49.34,24300.0,48.164,48.1738,48.0471,48.0666,24300.0
2007-03-26 12:05:00,49.34,49.43,49.34,49.4,26300.0,48.0666,48.1543,48.0666,48.1251,26300.0
2007-03-26 12:10:00,49.41,49.42,49.34,49.42,34200.0,48.1348,48.1446,48.0666,48.1446,34200.0
2007-03-26 12:15:00,49.4,49.48,49.4,49.48,10100.0,48.1251,48.203,48.1251,48.203,10100.0
2007-03-26 12:20:00,49.49,49.58,49.48,49.56,22000.0,48.2127,48.3004,48.203,48.2809,22000.0
2007-03-26 12:25:00,49.56,49.64,49.5,49.52,25500.0,48.2809,48.3589,48.2225,48.242,25500.0
2007-03-26 12:30:00,49.53,49.57,49.52,49.55,6500.0,48.2517,48.2907,48.242,48.2712,6500.0
2007-03-26 12:35:00,49.55,49.6,49.47,49.48,17400.0,48.2712,48.3199,48.1933,48.203,17400.0
2007-03-26 12:40:00,49.47,49.48,49.37,49.37,41100.0,48.1933,48.203,48.0958,48.0958,41100.0
2007-03-26 12:45:00,49.36,49.48,49.36,49.46,16800.0,48.0861,48.203,48.0861,48.1835,16800.0
2007-03-26 12:50:00,49.47,49.54,49.44,49.45,23300.0,48.1933,48.2615,48.164,48.1738,23300.0
2007-03-26 12:55:00,49.44,49.45,49.3,49.33,25900.0,48.164,48.1738,48.0276,48.0569,25900.0
2007-03-26 13:00:00,49.33,49.47,49.31,49.46,27600.0,48.0569,48.1933,48.0374,48.1835,27600.0
2007-03-26 13:05:00,49.46,49.46,49.43,49.43,5200.0,48.1835,48.1835,48.1543,48.1543,5200.0
2007-03-26 13:10:00,49.45,49.47,49.45,49.47,7600.0,48.1738,48.1933,48.1738,48.1933,7600.0
2007-03-26 13:15:00,49.47,49.49,49.46,49.47,5400.0,48.1933,48.2127,48.1835,48.1933,5400.0
2007-03-26 13:20:00,49.46,49.47,49.42,49.46,14400.0,48.1835,48.1933,48.1446,48.1835,14400.0
2007-03-26 13:25:00,49.47,49.47,49.45,49.47,6000.0,48.1933,48.1933,48.1738,48.1933,6000.0
2007-03-26 13:30:00,49.46,49.6,49.46,49.56,14300.0,48.1835,48.3199,48.1835,48.2809,14300.0
2007-03-26 13:35:00,49.56,49.6,49.5,49.51,17700.0,48.2809,48.3199,48.2225,48.2322,17700.0
2007-03-26 13:40:00,49.51,49.57,49.51,49.56,9600.0,48.2322,48.2907,48.2322,48.2809,9600.0
2007-03-26 13:45:00,49.58,49.67,49.58,49.63,21700.0,48.3004,48.3881,48.3004,48.3491,21700.0
2007-03-26 13:50:00,49.66,49.72,49.63,49.67,19200.0,48.3784,48.4368,48.3491,48.3881,19200.0
2007-03-26 13:55:00,49.68,49.74,49.67,49.74,5300.0,48.3978,48.4563,48.3881,48.4563,5300.0
2007-03-26 14:00:00,49.74,49.97,49.74,49.9,57200.0,48.4563,48.6804,48.4563,48.6122,57200.0
2007-03-26 14:05:00,49.9,49.92,49.83,49.83,20100.0,48.6122,48.6316,48.544,48.544,20100.0
2007-03-26 14:10:00,49.84,49.87,49.82,49.84,9000.0,48.5537,48.5829,48.5342,48.5537,9000.0
2007-03-26 14:15:00,49.84,49.98,49.82,49.92,41400.0,48.5537,48.6901,48.5342,48.6316,41400.0
2007-03-26 14:20:00,49.94,49.95,49.92,49.95,22700.0,48.6511,48.6609,48.6316,48.6609,22700.0
2007-03-26 14:25:00,49.94,50.0,49.88,49.97,48300.0,48.6511,48.7096,48.5927,48.6804,48300.0
2007-03-26 14:30:00,49.96,49.97,49.82,49.83,30200.0,48.6706,48.6804,48.5342,48.544,30200.0
2007-03-26 14:35:00,49.83,49.88,49.83,49.86,10300.0,48.544,48.5927,48.544,48.5732,10300.0
2007-03-26 14:40:00,49.84,49.89,49.83,49.88,13500.0,48.5537,48.6024,48.544,48.5927,13500.0
2007-03-26 14:45:00,49.89,49.91,49.83,49.83,18800.0,48.6024,48.6219,48.544,48.544,18800.0
2007-03-26 14:50:00,49.83,49.83,49.74,49.77,22200.0,48.544,48.544,48.4563,48.4855,22200.0
2007-03-26 14:55:00,49.77,49.83,49.76,49.83,17100.0,48.4855,48.544,48.4758,48.544,17100.0
2007-03-26 15:00:00,49.83,49.99,49.83,49.98,28800.0,48.544,48.6998,48.544,48.6901,28800.0
2007-03-26 15:05:00,49.97,50.0,49.91,49.91,21500.0,48.6804,48.7096,48.6219,48.6219,21500.0
2007-03-26 15:10:00,49.91,50.02,49.91,50.01,28600.0,48.6219,48.7291,48.6219,48.7193,28600.0
2007-03-26 15:15:00,50.0,50.06,50.0,50.05,18900.0,48.7096,48.768,48.7096,48.7583,18900.0
2007-03-26 15:20:00,50.04,50.07,50.02,50.07,25100.0,48.7486,48.7778,48.7291,48.7778,25100.0
2007-03-26 15:25:00,50.07,50.17,50.06,50.13,39400.0,48.7778,48.8752,48.768,48.8362,39400.0
2007-03-26 15:30:00,50.12,50.24,50.1,50.2,48800.0,48.8265,48.9434,48.807,48.9044,48800.0
2007-03-26 15:35:00,50.19,50.19,50.13,50.15,20900.0,48.8947,48.8947,48.8362,48.8557,20900.0
2007-03-26 15:40:00,50.16,50.24,50.15,50.23,30300.0,48.8655,48.9434,48.8557,48.9336,30300.0
2007-03-26 15:45:00,50.24,50.34,50.24,50.31,65400.0,48.9434,49.0408,48.9434,49.0116,65400.0
2007-03-26 15:50:00,50.31,50.34,50.3,50.34,57100.0,49.0116,49.0408,49.0018,49.0408,57100.0
2007-03-26 15:55:00,50.34,50.38,50.32,50.38,96500.0,49.0408,49.0798,49.0213,49.0798,96500.0
2007-03-27 09:30:00,51.01,51.23,50.83,51.09,162700.0,49.6935,49.9078,49.5182,49.7715,162700.0
2007-03-27 09:35:00,51.09,51.2,51.01,51.12,59700.0,49.7715,49.8786,49.6935,49.8007,59700.0
2007-03-27 09:40:00,51.12,51.6,51.12,51.56,86400.0,49.8007,50.2683,49.8007,50.2293,86400.0
2007-03-27 09:45:00,51.57,51.64,51.5,51.57,61600.0,50.2391,50.3073,50.1709,50.2391,61600.0
2007-03-27 09:50:00,51.56,52.24,51.12,51.94,251800.0,50.2293,50.8918,49.8007,50.5995,251800.0
2007-03-27 09:55:00,51.93,52.1,51.1,51.9,139500.0,50.5898,50.7554,49.7812,50.5605,139500.0
2007-03-27 10:00:00,51.88,52.01,51.11,51.79,168000.0,50.5411,50.6677,49.7909,50.4534,168000.0
2007-03-27 10:05:00,51.67,51.8,51.27,51.75,64500.0,50.3365,50.4631,49.9468,50.4144,64500.0
2007-03-27 10:10:00,51.74,51.78,51.62,51.62,72400.0,50.4047,50.4436,50.2878,50.2878,72400.0
2007-03-27 10:15:00,51.63,51.63,51.5,51.52,91100.0,50.2975,50.2975,50.1709,50.1904,91100.0
2007-03-27 10:20:00,51.53,51.78,51.5,51.59,42800.0,50.2001,50.4436,50.1709,50.2585,42800.0
2007-03-27 10:25:00,51.58,52.15,51.49,51.49,70900.0,50.2488,50.8041,50.1611,50.1611,70900.0
2007-03-27 10:30:00,51.49,51.52,51.44,51.47,88400.0,50.1611,50.1904,50.1124,50.1416,88400.0
2007-03-27 10:35:00,51.46,52.01,51.43,51.49,44300.0,50.1319,50.6677,50.1027,50.1611,44300.0
2007-03-27 10:40:00,51.5,51.65,51.4,51.42,64700.0,50.1709,50.317,50.0735,50.0929,64700.0
2007-03-27 10:45:00,51.44,51.55,51.37,51.4,40000.0,50.1124,50.2196,50.0442,50.0735,40000.0
2007-03-27 10:50:00,51.41,51.41,51.25,51.3,39700.0,50.0832,50.0832,49.9273,49.976,39700.0
2007-03-27 10:55:00,51.28,51.47,51.11,51.14,89500.0,49.9565,50.1416,49.7909,49.8202,89500.0
2007-03-27 11:00:00,51.12,51.44,51.07,51.12,63600.0,49.8007,50.1124,49.752,49.8007,63600.0
2007-03-27 11:05:00,51.12,51.23,51.05,51.07,53000.0,49.8007,49.9078,49.7325,49.752,53000.0
2007-03-27 11:10:00,51.07,51.17,50.92,50.94,92400.0,49.752,49.8494,49.6058,49.6253,92400.0
2007-03-27 11:15:00,50.96,51.0,50.92,50.99,28500.0,49.6448,49.6838,49.6058,49.674,28500.0
2007-03-27 11:20:00,50.99,51.0,50.9,50.92,45800.0,49.674,49.6838,49.5864,49.6058,45800.0
2007-03-27 11:25:00,50.91,50.93,50.76,50.8,64800.0,49.5961,49.6156,49.45,49.4889,64800.0
2007-03-27 11:30:00,50.81,50.83,50.65,50.81,58500.0,49.4987,49.5182,49.3428,49.4987,58500.0
2007-03-27 11:35:00,50.78,50.92,50.78,50.86,14500.0,49.4695,49.6058,49.4695,49.5474,14500.0
2007-03-27 11:40:00,50.86,50.99,50.82,50.99,35000.0,49.5474,49.674,49.5084,49.674,35000.0
2007-03-27 11:45:00,50.93,51.0,50.89,50.97,18100.0,49.6156,49.6838,49.5766,49.6545,18100.0
2007-03-27 11:50:00,50.95,50.98,50.89,50.9,9800.0,49.6351,49.6643,49.5766,49.5864,9800.0
2007-03-27 11:55:00,50.9,50.9,50.88,50.89,19900.0,49.5864,49.5864,49.5669,49.5766,19900.0
2007-03-27 12:00:00,50.9,50.9,50.74,50.82,17900.0,49.5864,49.5864,49.4305,49.5084,17900.0
2007-03-27 12:05:00,50.83,50.97,50.82,50.95,22000.0,49.5182,49.6545,49.5084,49.6351,22000.0
2007-03-27 12:10:00,50.93,50.97,50.87,50.88,12600.0,49.6156,49.6545,49.5571,49.5669,12600.0
2007-03-27 12:15:00,50.88,50.89,50.77,50.77,9900.0,49.5669,49.5766,49.4597,49.4597,9900.0
2007-03-27 12:20:00,50.77,50.78,50.68,50.73,23800.0,49.4597,49.4695,49.372,49.4207,23800.0
2007-03-27 12:25:00,50.72,50.76,50.7,50.74,17900.0,49.411,49.45,49.3915,49.4305,17900.0
2007-03-27 12:30:00,50.73,50.73,50.71,50.73,13500.0,49.4207,49.4207,49.4013,49.4207,13500.0
2007-03-27 12:35:00,50.73,50.74,50.69,50.71,12800.0,49.4207,49.4305,49.3818,49.4013,12800.0
2007-03-27 12:40:00,50.71,50.75,50.7,50.7,10500.0,49.4013,49.4402,49.3915,49.3915,10500.0
2007-03-27 12:45:00,50.71,50.72,50.62,50.62,10300.0,49.4013,49.411,49.3136,49.3136,10300.0
2007-03-27 12:50:00,50.63,50.66,50.63,50.65,10800.0,49.3233,49.3525,49.3233,49.3428,10800.0
2007-03-27 12:55:00,50.63,50.65,50.63,50.63,10500.0,49.3233,49.3428,49.3233,49.3233,10500.0
2007-03-27 13:00:00,50.63,50.64,50.61,50.64,10800.0,49.3233,49.3331,49.3038,49.3331,10800.0
2007-03-27 13:05:00,50.64,50.74,50.64,50.74,13400.0,49.3331,49.4305,49.3331,49.4305,13400.0
2007-03-27 13:10:00,50.74,50.76,50.73,50.76,9500.0,49.4305,49.45,49.4207,49.45,9500.0
2007-03-27 13:15:00,50.72,50.73,50.67,50.7,19700.0,49.411,49.4207,49.3623,49.3915,19700.0
2007-03-27 13:20:00,50.7,50.7,50.68,50.68,1700.0,49.3915,49.3915,49.372,49.372,1700.0
2007-03-27 13:25:00,50.66,50.78,50.65,50.75,34300.0,49.3525,49.4695,49.3428,49.4402,34300.0
2007-03-27 13:30:00,50.76,50.76,50.73,50.73,13300.0,49.45,49.45,49.4207,49.4207,13300.0
2007-03-27 13:35:00,50.73,50.76,50.73,50.73,15100.0,49.4207,49.45,49.4207,49.4207,15100.0
2007-03-27 13:40:00,50.75,50.86,50.74,50.86,19400.0,49.4402,49.5474,49.4305,49.5474,19400.0
2007-03-27 13:45:00,50.86,50.87,50.78,50.83,32000.0,49.5474,49.5571,49.4695,49.5182,32000.0
2007-03-27 13:50:00,50.83,50.83,50.76,50.76,7300.0,49.5182,49.5182,49.45,49.45,7300.0
2007-03-27 13:55:00,50.76,50.78,50.74,50.74,10700.0,49.45,49.4695,49.4305,49.4305,10700.0
2007-03-27 14:00:00,50.72,50.72,50.67,50.68,18600.0,49.411,49.411,49.3623,49.372,18600.0
2007-03-27 14:05:00,50.68,50.72,50.68,50.7,16000.0,49.372,49.411,49.372,49.3915,16000.0
2007-03-27 14:10:00,50.71,50.84,50.7,50.84,23100.0,49.4013,49.5279,49.3915,49.5279,23100.0
2007-03-27 14:15:00,50.85,50.87,50.84,50.87,23600.0,49.5376,49.5571,49.5279,49.5571,23600.0
2007-03-27 14:20:00,50.88,50.88,50.8,50.8,17200.0,49.5669,49.5669,49.4889,49.4889,17200.0
2007-03-27 14:25:00,50.8,50.82,50.77,50.77,101900.0,49.4889,49.5084,49.4597,49.4597,101900.0
2007-03-27 14:30:00,50.8,50.82,50.75,50.79,74100.0,49.4889,49.5084,49.4402,49.4792,74100.0
2007-03-27 14:35:00,50.78,50.84,50.75,50.79,20600.0,49.4695,49.5279,49.4402,49.4792,20600.0
2007-03-27 14:40:00,50.79,50.88,50.73,50.87,71300.0,49.4792,49.5669,49.4207,49.5571,71300.0
2007-03-27 14:45:00,50.87,50.94,50.85,50.92,35000.0,49.5571,49.6253,49.5376,49.6058,35000.0
2007-03-27 14:50:00,50.92,50.94,50.87,50.94,20500.0,49.6058,49.6253,49.5571,49.6253,20500.0
2007-03-27 14:55:00,50.93,51.06,50.93,51.03,56500.0,49.6156,49.7422,49.6156,49.713,56500.0
2007-03-27 15:00:00,51.03,51.03,50.85,51.02,74100.0,49.713,49.713,49.5376,49.7033,74100.0
2007-03-27 15:05:00,51.02,51.1,51.0,51.09,15400.0,49.7033,49.7812,49.6838,49.7715,15400.0
2007-03-27 15:10:00,51.09,51.1,51.05,51.08,16100.0,49.7715,49.7812,49.7325,49.7617,16100.0
2007-03-27 15:15:00,51.08,51.08,50.99,51.07,47700.0,49.7617,49.7617,49.674,49.752,47700.0
2007-03-27 15:20:00,51.08,51.11,51.07,51.1,78100.0,49.7617,49.7909,49.752,49.7812,78100.0
2007-03-27 15:25:00,51.1,51.27,51.07,51.23,94300.0,49.7812,49.9468,49.752,49.9078,94300.0
2007-03-27 15:30:00,51.23,51.32,51.22,51.28,83200.0,49.9078,49.9955,49.8981,49.9565,83200.0
2007-03-27 15:35:00,51.28,51.41,51.28,51.37,163100.0,49.9565,50.0832,49.9565,50.0442,163100.0
2007-03-27 15:40:00,51.38,51.46,51.33,51.41,157400.0,50.054,50.1319,50.0053,50.0832,157400.0
2007-03-27 15:45:00,51.41,51.44,51.35,51.39,76900.0,50.0832,50.1124,50.0247,50.0637,76900.0
2007-03-27 15:50:00,51.39,51.4,51.3,51.34,128000.0,50.0637,50.0735,49.976,50.015,128000.0
2007-03-27 15:55:00,51.35,51.37,51.28,51.3,138400.0,50.0247,50.0442,49.9565,49.976,138400.0
2007-03-28 09:30:00,50.8,51.36,50.8,51.17,95100.0,49.4889,50.0345,49.4889,49.8494,95100.0
2007-03-28 09:35:00,51.16,51.45,51.08,51.35,44100.0,49.8396,50.1222,49.7617,50.0247,44100.0
2007-03-28 09:40:00,51.36,51.72,51.36,51.72,86400.0,50.0345,50.3852,50.0345,50.3852,86400.0
2007-03-28 09:45:00,51.71,51.71,51.5,51.54,39600.0,50.3755,50.3755,50.1709,50.2098,39600.0
2007-03-28 09:50:00,51.53,51.54,51.12,51.26,68600.0,50.2001,50.2098,49.8007,49.9371,68600.0
2007-03-28 09:55:00,51.24,51.46,51.19,51.21,42600.0,49.9176,50.1319,49.8689,49.8884,42600.0
2007-03-28 10:00:00,51.21,51.35,51.21,51.34,30900.0,49.8884,50.0247,49.8884,50.015,30900.0
2007-03-28 10:05:00,51.34,51.49,51.34,51.49,21000.0,50.015,50.1611,50.015,50.1611,21000.0
2007-03-28 10:10:00,51.48,51.6,51.47,51.55,41700.0,50.1514,50.2683,50.1416,50.2196,41700.0
2007-03-28 10:15:00,51.56,51.66,51.56,51.64,29300.0,50.2293,50.3267,50.2293,50.3073,29300.0
2007-03-28 10:20:00,51.65,51.65,51.41,51.42,30000.0,50.317,50.317,50.0832,50.0929,30000.0
2007-03-28 10:25:00,51.41,51.5,51.38,51.5,19900.0,50.0832,50.1709,50.054,50.1709,19900.0
2007-03-28 10:30:00,51.5,51.5,51.21,51.4,92800.0,50.1709,50.1709,49.8884,50.0735,92800.0
2007-03-28 10:35:00,51.23,51.37,51.0,51.37,75900.0,49.9078,50.0442,49.6838,50.0442,75900.0
2007-03-28 10:40:00,51.34,51.37,51.02,51.28,43100.0,50.015,50.0442,49.7033,49.9565,43100.0
2007-03-28 10:45:00,51.28,51.36,51.04,51.06,70800.0,49.9565,50.0345,49.7227,49.7422,70800.0
2007-03-28 10:50:00,51.05,51.36,51.05,51.3,72800.0,49.7325,50.0345,49.7325,49.976,72800.0
2007-03-28 10:55:00,51.26,51.5,51.24,51.35,37200.0,49.9371,50.1709,49.9176,50.0247,37200.0
2007-03-28 11:00:00,51.45,51.48,51.24,51.26,23000.0,50.1222,50.1514,49.9176,49.9371,23000.0
2007-03-28 11:05:00,51.26,51.41,51.25,51.37,28700.0,49.9371,50.0832,49.9273,50.0442,28700.0
2007-03-28 11:10:00,51.39,51.47,51.28,51.32,17800.0,50.0637,50.1416,49.9565,49.9955,17800.0
2007-03-28 11:15:00,51.3,51.33,51.25,51.27,13000.0,49.976,50.0053,49.9273,49.9468,13000.0
2007-03-28 11:20:00,51.27,51.27,50.97,50.98,73900.0,49.9468,49.9468,49.6545,49.6643,73900.0
2007-03-28 11:25:00,50.98,51.1,50.98,51.1,65400.0,49.6643,49.7812,49.6643,49.7812,65400.0
2007-03-28 11:30:00,51.1,51.12,51.07,51.11,17100.0,49.7812,49.8007,49.752,49.7909,17100.0
2007-03-28 11:35:00,51.1,51.21,51.1,51.18,34900.0,49.7812,49.8884,49.7812,49.8591,34900.0
2007-03-28 11:40:00,51.19,51.26,51.16,51.24,16700.0,49.8689,49.9371,49.8396,49.9176,16700.0
2007-03-28 11:45:00,51.24,51.28,51.16,51.28,73800.0,49.9176,49.9565,49.8396,49.9565,73800.0
2007-03-28 11:50:00,51.28,51.39,51.28,51.38,23300.0,49.9565,50.0637,49.9565,50.054,23300.0
2007-03-28 11:55:00,51.38,51.5,51.36,51.46,23500.0,50.054,50.1709,50.0345,50.1319,23500.0
2007-03-28 12:00:00,51.46,51.6,51.46,51.6,31900.0,50.1319,50.2683,50.1319,50.2683,31900.0
2007-03-28 12:05:00,51.59,51.66,51.5,51.53,38300.0,50.2585,50.3267,50.1709,50.2001,38300.0
2007-03-28 12:10:00,51.53,51.61,51.5,51.59,22700.0,50.2001,50.278,50.1709,50.2585,22700.0
2007-03-28 12:15:00,51.59,51.8,51.58,51.8,40600.0,50.2585,50.4631,50.2488,50.4631,40600.0
2007-03-28 12:20:00,51.8,51.92,51.79,51.86,72200.0,50.4631,50.58,50.4534,50.5216,72200.0
2007-03-28 12:25:00,51.85,52.01,51.77,51.77,116500.0,50.5118,50.6677,50.4339,50.4339,116500.0
2007-03-28 12:30:00,51.78,51.83,51.75,51.77,26000.0,50.4436,50.4924,50.4144,50.4339,26000.0
2007-03-28 12:35:00,51.77,51.84,51.75,51.83,33900.0,50.4339,50.5021,50.4144,50.4924,33900.0
2007-03-28 12:40:00,51.8,51.9,51.79,51.81,23300.0,50.4631,50.5605,50.4534,50.4729,23300.0
2007-03-28 12:45:00,51.8,51.84,51.79,51.79,19200.0,50.4631,50.5021,50.4534,50.4534,19200.0
2007-03-28 12:50:00,51.78,51.79,51.65,51.66,14800.0,50.4436,50.4534,50.317,50.3267,14800.0
2007-03-28 12:55:00,51.66,51.7,51.62,51.69,10900.0,50.3267,50.3657,50.2878,50.356,10900.0
2007-03-28 13:00:00,51.66,51.66,51.57,51.57,8500.0,50.3267,50.3267,50.2391,50.2391,8500.0
2007-03-28 13:05:00,51.58,51.62,51.55,51.55,29000.0,50.2488,50.2878,50.2196,50.2196,29000.0
2007-03-28 13:10:00,51.55,51.57,51.45,51.49,35200.0,50.2196,50.2391,50.1222,50.1611,35200.0
2007-03-28 13:15:00,51.48,51.53,51.47,51.48,25900.0,50.1514,50.2001,50.1416,50.1514,25900.0
2007-03-28 13:20:00,51.46,51.53,51.44,51.52,14800.0,50.1319,50.2001,50.1124,50.1904,14800.0
2007-03-28 13:25:00,51.51,51.55,51.5,51.55,9600.0,50.1806,50.2196,50.1709,50.2196,9600.0
2007-03-28 13:30:00,51.56,51.65,51.54,51.65,21300.0,50.2293,50.317,50.2098,50.317,21300.0
2007-03-28 13:35:00,51.64,51.85,51.55,51.8,59900.0,50.3073,50.5118,50.2196,50.4631,59900.0
2007-03-28 13:40:00,51.8,51.89,51.78,51.88,28700.0,50.4631,50.5508,50.4436,50.5411,28700.0
2007-03-28 13:45:00,51.88,51.92,51.79,51.79,62600.0,50.5411,50.58,50.4534,50.4534,62600.0
2007-03-28 13:50:00,51.79,51.83,51.72,51.75,51300.0,50.4534,50.4924,50.3852,50.4144,51300.0
2007-03-28 13:55:00,51.75,51.76,51.69,51.7,27200.0,50.4144,50.4242,50.356,50.3657,27200.0
2007-03-28 14:00:00,51.71,51.77,51.67,51.69,18600.0,50.3755,50.4339,50.3365,50.356,18600.0
2007-03-28 14:05:00,51.68,51.7,51.61,51.61,57700.0,50.3462,50.3657,50.278,50.278,57700.0
2007-03-28 14:10:00,51.61,51.61,51.5,51.5,49600.0,50.278,50.278,50.1709,50.1709,49600.0
2007-03-28 14:15:00,51.53,51.53,51.36,51.41,13600.0,50.2001,50.2001,50.0345,50.0832,13600.0
2007-03-28 14:20:00,51.4,51.51,51.38,51.47,36300.0,50.0735,50.1806,50.054,50.1416,36300.0
2007-03-28 14:25:00,51.47,51.52,51.46,51.46,13700.0,50.1416,50.1904,50.1319,50.1319,13700.0
2007-03-28 14:30:00,51.48,51.57,51.45,51.55,18100.0,50.1514,50.2391,50.1222,50.2196,18100.0
2007-03-28 14:35:00,51.54,51.61,51.53,51.56,19600.0,50.2098,50.278,50.2001,50.2293,19600.0
2007-03-28 14:40:00,51.56,51.6,51.54,51.56,14600.0,50.2293,50.2683,50.2098,50.2293,14600.0
2007-03-28 14:45:00,51.56,51.6,51.54,51.56,20600.0,50.2293,50.2683,50.2098,50.2293,20600.0
2007-03-28 14:50:00,51.56,51.56,51.48,51.51,20200.0,50.2293,50.2293,50.1514,50.1806,20200.0
2007-03-28 14:55:00,51.5,51.55,51.47,51.55,28300.0,50.1709,50.2196,50.1416,50.2196,28300.0
2007-03-28 15:00:00,51.55,51.76,51.55,51.69,65000.0,50.2196,50.4242,50.2196,50.356,65000.0
2007-03-28 15:05:00,51.69,51.75,51.5,51.73,51900.0,50.356,50.4144,50.1709,50.3949,51900.0
2007-03-28 15:10:00,51.72,51.76,51.71,51.75,28300.0,50.3852,50.4242,50.3755,50.4144,28300.0
2007-03-28 15:15:00,51.75,51.78,51.74,51.75,50500.0,50.4144,50.4436,50.4047,50.4144,50500.0
2007-03-28 15:20:00,51.75,51.84,51.7,51.82,61000.0,50.4144,50.5021,50.3657,50.4826,61000.0
2007-03-28 15:25:00,51.82,51.91,51.82,51.83,80600.0,50.4826,50.5703,50.4826,50.4924,80600.0
2007-03-28 15:30:00,51.85,51.92,51.85,51.88,96600.0,50.5118,50.58,50.5118,50.5411,96600.0
2007-03-28 15:35:00,51.87,51.88,51.8,51.84,67300.0,50.5313,50.5411,50.4631,50.5021,67300.0
2007-03-28 15:40:00,51.83,52.03,51.83,51.94,114200.0,50.4924,50.6872,50.4924,50.5995,114200.0
2007-03-28 15:45:00,51.92,51.95,51.78,51.8,92400.0,50.58,50.6093,50.4436,50.4631,92400.0
2007-03-28 15:50:00,51.8,51.83,51.71,51.8,155400.0,50.4631,50.4924,50.3755,50.4631,155400.0
2007-03-28 15:55:00,51.79,51.85,51.77,51.79,295800.0,50.4534,50.5118,50.4339,50.4534,295800.0
2007-03-29 09:30:00,52.19,52.2,51.84,51.97,107100.0,50.8431,50.8528,50.5021,50.6287,107100.0
2007-03-29 09:35:00,51.96,51.98,51.85,51.9,41300.0,50.619,50.6385,50.5118,50.5605,41300.0
2007-03-29 09:40:00,51.9,51.93,51.69,51.72,40800.0,50.5605,50.5898,50.356,50.3852,40800.0
2007-03-29 09:45:00,51.72,51.72,51.46,51.51,48300.0,50.3852,50.3852,50.1319,50.1806,48300.0
2007-03-29 09:50:00,51.51,51.58,51.46,51.5,112700.0,50.1806,50.2488,50.1319,50.1709,112700.0
2007-03-29 09:55:00,51.52,51.57,51.47,51.53,22500.0,50.1904,50.2391,50.1416,50.2001,22500.0
2007-03-29 10:00:00,51.53,51.54,51.47,51.48,40700.0,50.2001,50.2098,50.1416,50.1514,40700.0
2007-03-29 10:05:00,51.48,51.55,51.48,51.49,25500.0,50.1514,50.2196,50.1514,50.1611,25500.0
2007-03-29 10:10:00,51.49,51.5,51.47,51.49,45300.0,50.1611,50.1709,50.1416,50.1611,45300.0
2007-03-29 10:15:00,51.48,51.56,51.48,51.54,35500.0,50.1514,50.2293,50.1514,50.2098,35500.0
2007-03-29 10:20:00,51.52,51.56,51.49,51.54,32000.0,50.1904,50.2293,50.1611,50.2098,32000.0
2007-03-29 10:25:00,51.55,51.62,51.55,51.58,28000.0,50.2196,50.2878,50.2196,50.2488,28000.0
2007-03-29 10:30:00,51.59,51.6,51.42,51.42,35100.0,50.2585,50.2683,50.0929,50.0929,35100.0
2007-03-29 10:35:00,51.42,51.45,51.36,51.44,45900.0,50.0929,50.1222,50.0345,50.1124,45900.0
2007-03-29 10:40:00,51.44,51.47,51.32,51.33,40900.0,50.1124,50.1416,49.9955,50.0053,40900.0
2007-03-29 10:45:00,51.33,51.43,51.33,51.39,39100.0,50.0053,50.1027,50.0053,50.0637,39100.0
2007-03-29 10:50:00,51.4,51.48,51.34,51.48,40000.0,50.0735,50.1514,50.015,50.1514,40000.0
2007-03-29 10:55:00,51.48,51.48,51.35,51.35,17300.0,50.1514,50.1514,50.0247,50.0247,17300.0
2007-03-29 11:00:00,51.35,51.42,51.35,51.4,18300.0,50.0247,50.0929,50.0247,50.0735,18300.0
2007-03-29 11:05:00,51.4,51.43,51.29,51.29,20900.0,50.0735,50.1027,49.9663,49.9663,20900.0
2007-03-29 11:10:00,51.31,51.31,51.18,51.26,39100.0,49.9858,49.9858,49.8591,49.9371,39100.0
2007-03-29 11:15:00,51.26,51.3,51.19,51.29,17400.0,49.9371,49.976,49.8689,49.9663,17400.0
2007-03-29 11:20:00,51.27,51.37,51.21,51.23,22900.0,49.9468,50.0442,49.8884,49.9078,22900.0
2007-03-29 11:25:00,51.23,51.26,51.2,51.23,17200.0,49.9078,49.9371,49.8786,49.9078,17200.0
2007-03-29 11:30:00,51.25,51.34,51.21,51.32,34000.0,49.9273,50.015,49.8884,49.9955,34000.0
2007-03-29 11:35:00,51.31,51.32,51.28,51.3,46600.0,49.9858,49.9955,49.9565,49.976,46600.0
2007-03-29 11:40:00,51.31,51.31,51.26,51.26,22200.0,49.9858,49.9858,49.9371,49.9371,22200.0
2007-03-29 11:45:00,51.24,51.25,51.1,51.13,38800.0,49.9176,49.9273,49.7812,49.8104,38800.0
2007-03-29 11:50:00,51.13,51.17,51.06,51.15,61000.0,49.8104,49.8494,49.7422,49.8299,61000.0
2007-03-29 11:55:00,51.16,51.26,51.06,51.06,59100.0,49.8396,49.9371,49.7422,49.7422,59100.0
2007-03-29 12:00:00,51.06,51.09,51.01,51.01,21800.0,49.7422,49.7715,49.6935,49.6935,21800.0
2007-03-29 12:05:00,51.01,51.12,50.99,51.04,32500.0,49.6935,49.8007,49.674,49.7227,32500.0
2007-03-29 12:10:00,51.03,51.07,50.98,51.04,21900.0,49.713,49.752,49.6643,49.7227,21900.0
2007-03-29 12:15:00,51.03,51.04,50.94,51.02,19400.0,49.713,49.7227,49.6253,49.7033,19400.0
2007-03-29 12:20:00,51.02,51.11,50.99,51.06,15500.0,49.7033,49.7909,49.674,49.7422,15500.0
2007-03-29 12:25:00,51.06,51.06,50.86,50.88,19300.0,49.7422,49.7422,49.5474,49.5669,19300.0
2007-03-29 12:30:00,50.92,50.98,50.87,50.89,42200.0,49.6058,49.6643,49.5571,49.5766,42200.0
2007-03-29 12:35:00,50.9,50.92,50.87,50.89,10900.0,49.5864,49.6058,49.5571,49.5766,10900.0
2007-03-29 12:40:00,50.88,50.93,50.87,50.88,7000.0,49.5669,49.6156,49.5571,49.5669,7000.0
2007-03-29 12:45:00,50.87,51.06,50.86,51.05,27100.0,49.5571,49.7422,49.5474,49.7325,27100.0
2007-03-29 12:50:00,51.06,51.1,51.0,51.0,21600.0,49.7422,49.7812,49.6838,49.6838,21600.0
2007-03-29 12:55:00,51.01,51.01,50.93,50.93,19800.0,49.6935,49.6935,49.6156,49.6156,19800.0
2007-03-29 13:00:00,50.93,50.93,50.85,50.89,19600.0,49.6156,49.6156,49.5376,49.5766,19600.0
2007-03-29 13:05:00,50.9,51.16,50.9,51.14,28600.0,49.5864,49.8396,49.5864,49.8202,28600.0
2007-03-29 13:10:00,51.14,51.14,51.1,51.12,10900.0,49.8202,49.8202,49.7812,49.8007,10900.0
2007-03-29 13:15:00,51.13,51.13,50.97,51.0,21700.0,49.8104,49.8104,49.6545,49.6838,21700.0
2007-03-29 13:20:00,51.01,51.03,50.85,50.9,36300.0,49.6935,49.713,49.5376,49.5864,36300.0
2007-03-29 13:25:00,50.9,50.9,50.85,50.87,11800.0,49.5864,49.5864,49.5376,49.5571,11800.0
2007-03-29 13:30:00,50.87,50.9,50.85,50.87,20600.0,49.5571,49.5864,49.5376,49.5571,20600.0
2007-03-29 13:35:00,50.87,50.91,50.85,50.89,13800.0,49.5571,49.5961,49.5376,49.5766,13800.0
2007-03-29 13:40:00,50.87,50.9,50.86,50.89,14500.0,49.5571,49.5864,49.5474,49.5766,14500.0
2007-03-29 13:45:00,50.88,50.88,50.71,50.73,38300.0,49.5669,49.5669,49.4013,49.4207,38300.0
2007-03-29 13:50:00,50.73,50.73,50.72,50.73,15400.0,49.4207,49.4207,49.411,49.4207,15400.0
2007-03-29 13:55:00,50.72,50.73,50.6,50.64,34400.0,49.411,49.4207,49.2941,49.3331,34400.0
2007-03-29 14:00:00,50.64,50.64,50.48,50.57,36100.0,49.3331,49.3331,49.1772,49.2649,36100.0
2007-03-29 14:05:00,50.56,50.56,50.37,50.48,59100.0,49.2551,49.2551,49.07,49.1772,59100.0
2007-03-29 14:10:00,50.48,51.79,50.43,50.45,64900.0,49.1772,50.4534,49.1285,49.148,64900.0
2007-03-29 14:15:00,50.45,50.53,50.39,50.5,36600.0,49.148,49.2259,49.0895,49.1967,36600.0
2007-03-29 14:20:00,50.51,50.54,50.44,50.52,23000.0,49.2064,49.2356,49.1382,49.2162,23000.0
2007-03-29 14:25:00,50.52,50.57,50.46,50.49,25100.0,49.2162,49.2649,49.1577,49.1869,25100.0
2007-03-29 14:30:00,50.48,50.48,50.32,50.33,50000.0,49.1772,49.1772,49.0213,49.0311,50000.0
2007-03-29 14:35:00,50.33,50.47,50.33,50.47,57500.0,49.0311,49.1675,49.0311,49.1675,57500.0
2007-03-29 14:40:00,50.46,50.7,50.46,50.64,49400.0,49.1577,49.3915,49.1577,49.3331,49400.0
2007-03-29 14:45:00,50.64,50.7,50.58,50.59,30600.0,49.3331,49.3915,49.2746,49.2844,30600.0
2007-03-29 14:50:00,50.6,50.71,50.6,50.65,24100.0,49.2941,49.4013,49.2941,49.3428,24100.0
2007-03-29 14:55:00,50.65,50.84,50.65,50.82,40100.0,49.3428,49.5279,49.3428,49.5084,40100.0
2007-03-29 15:00:00,50.81,50.85,50.77,50.79,64000.0,49.4987,49.5376,49.4597,49.4792,64000.0
2007-03-29 15:05:00,50.79,50.83,50.78,50.81,36200.0,49.4792,49.5182,49.4695,49.4987,36200.0
2007-03-29 15:10:00,50.8,51.07,50.8,51.02,75500.0,49.4889,49.752,49.4889,49.7033,75500.0
2007-03-29 15:15:00,51.02,51.15,50.99,51.02,46400.0,49.7033,49.8299,49.674,49.7033,46400.0
2007-03-29 15:20:00,51.02,51.08,51.01,51.06,33300.0,49.7033,49.7617,49.6935,49.7422,33300.0
2007-03-29 15:25:00,51.07,51.1,50.98,51.02,41900.0,49.752,49.7812,49.6643,49.7033,41900.0
2007-03-29 15:30:00,51.02,51.11,51.02,51.04,37000.0,49.7033,49.7909,49.7033,49.7227,37000.0
2007-03-29 15:35:00,51.04,51.09,51.01,51.04,37900.0,49.7227,49.7715,49.6935,49.7227,37900.0
2007-03-29 15:40:00,51.04,51.24,51.02,51.23,48900.0,49.7227,49.9176,49.7033,49.9078,48900.0
2007-03-29 15:45:00,51.23,51.29,51.18,51.23,84300.0,49.9078,49.9663,49.8591,49.9078,84300.0
2007-03-29 15:50:00,51.23,51.26,51.18,51.23,137900.0,49.9078,49.9371,49.8591,49.9078,137900.0
2007-03-29 15:55:00,51.24,51.31,51.23,51.27,139500.0,49.9176,49.9858,49.9078,49.9468,139500.0
2007-03-30 09:30:00,51.19,51.31,51.04,51.08,34700.0,49.8689,49.9858,49.7227,49.7617,34700.0
2007-03-30 09:35:00,51.08,51.09,50.93,50.96,18600.0,49.7617,49.7715,49.6156,49.6448,18600.0
2007-03-30 09:40:00,50.97,51.03,50.89,50.97,56900.0,49.6545,49.713,49.5766,49.6545,56900.0
2007-03-30 09:45:00,50.98,51.28,50.8,50.82,70600.0,49.6643,49.9565,49.4889,49.5084,70600.0
2007-03-30 09:50:00,50.88,50.99,50.86,50.95,14000.0,49.5669,49.674,49.5474,49.6351,14000.0
2007-03-30 09:55:00,50.94,50.94,50.76,50.84,29600.0,49.6253,49.6253,49.45,49.5279,29600.0
2007-03-30 10:00:00,50.84,50.93,50.67,50.76,40800.0,49.5279,49.6156,49.3623,49.45,40800.0
2007-03-30 10:05:00,50.77,50.77,50.52,50.58,43800.0,49.4597,49.4597,49.2162,49.2746,43800.0
2007-03-30 10:10:00,50.58,50.74,50.52,50.66,34700.0,49.2746,49.4305,49.2162,49.3525,34700.0
2007-03-30 10:15:00,50.66,50.76,50.64,50.67,11900.0,49.3525,49.45,49.3331,49.3623,11900.0
2007-03-30 10:20:00,50.66,50.69,50.62,50.64,17100.0,49.3525,49.3818,49.3136,49.3331,17100.0
2007-03-30 10:25:00,50.64,50.64,50.55,50.57,13500.0,49.3331,49.3331,49.2454,49.2649,13500.0
2007-03-30 10:30:00,50.56,50.56,50.45,50.53,38400.0,49.2551,49.2551,49.148,49.2259,38400.0
2007-03-30 10:35:00,50.53,50.58,50.5,50.53,20400.0,49.2259,49.2746,49.1967,49.2259,20400.0
2007-03-30 10:40:00,50.53,50.62,50.53,50.6,21200.0,49.2259,49.3136,49.2259,49.2941,21200.0
2007-03-30 10:45:00,50.6,50.62,50.55,50.6,18200.0,49.2941,49.3136,49.2454,49.2941,18200.0
2007-03-30 10:50:00,50.62,50.62,50.56,50.58,12200.0,49.3136,49.3136,49.2551,49.2746,12200.0
2007-03-30 10:55:00,50.57,50.6,50.45,50.58,25200.0,49.2649,49.2941,49.148,49.2746,25200.0
2007-03-30 11:00:00,50.58,50.66,50.57,50.64,18900.0,49.2746,49.3525,49.2649,49.3331,18900.0
2007-03-30 11:05:00,50.62,50.73,50.62,50.7,14300.0,49.3136,49.4207,49.3136,49.3915,14300.0
2007-03-30 11:10:00,50.71,50.73,50.66,50.7,21700.0,49.4013,49.4207,49.3525,49.3915,21700.0
2007-03-30 11:15:00,50.71,50.73,50.66,50.68,30800.0,49.4013,49.4207,49.3525,49.372,30800.0
2007-03-30 11:20:00,50.67,50.7,50.58,50.59,80800.0,49.3623,49.3915,49.2746,49.2844,80800.0
2007-03-30 11:25:00,50.58,50.6,50.35,50.37,36700.0,49.2746,49.2941,49.0505,49.07,36700.0
2007-03-30 11:30:00,50.35,50.51,50.35,50.47,30100.0,49.0505,49.2064,49.0505,49.1675,30100.0
2007-03-30 11:35:00,50.47,50.57,50.46,50.54,25800.0,49.1675,49.2649,49.1577,49.2356,25800.0
2007-03-30 11:40:00,50.53,50.54,50.31,50.38,37600.0,49.2259,49.2356,49.0116,49.0798,37600.0
2007-03-30 11:45:00,50.38,50.39,50.12,50.37,61600.0,49.0798,49.0895,48.8265,49.07,61600.0
2007-03-30 11:50:00,50.35,50.51,50.34,50.47,37100.0,49.0505,49.2064,49.0408,49.1675,37100.0
2007-03-30 11:55:00,50.47,50.52,50.4,50.49,30600.0,49.1675,49.2162,49.0993,49.1869,30600.0
2007-03-30 12:00:00,50.48,50.5,50.38,50.48,14900.0,49.1772,49.1967,49.0798,49.1772,14900.0
2007-03-30 12:05:00,50.47,50.52,50.44,50.47,6700.0,49.1675,49.2162,49.1382,49.1675,6700.0
2007-03-30 12:10:00,50.47,50.5,50.34,50.38,9600.0,49.1675,49.1967,49.0408,49.0798,9600.0
2007-03-30 12:15:00,50.38,50.39,50.3,50.35,13200.0,49.0798,49.0895,49.0018,49.0505,13200.0
2007-03-30 12:20:00,50.35,50.36,50.28,50.28,9800.0,49.0505,49.0603,48.9824,48.9824,9800.0
2007-03-30 12:25:00,50.29,50.4,50.27,50.4,9100.0,48.9921,49.0993,48.9726,49.0993,9100.0
2007-03-30 12:30:00,50.4,50.53,50.38,50.53,16900.0,49.0993,49.2259,49.0798,49.2259,16900.0
2007-03-30 12:35:00,50.53,50.53,50.44,50.44,15100.0,49.2259,49.2259,49.1382,49.1382,15100.0
2007-03-30 12:40:00,50.46,50.48,50.43,50.47,9100.0,49.1577,49.1772,49.1285,49.1675,9100.0
2007-03-30 12:45:00,50.48,50.48,50.38,50.4,9500.0,49.1772,49.1772,49.0798,49.0993,9500.0
2007-03-30 12:50:00,50.4,50.4,50.3,50.3,8700.0,49.0993,49.0993,49.0018,49.0018,8700.0
2007-03-30 12:55:00,50.31,50.4,50.28,50.35,8700.0,49.0116,49.0993,48.9824,49.0505,8700.0
2007-03-30 13:00:00,50.34,50.37,50.22,50.26,25000.0,49.0408,49.07,48.9239,48.9629,25000.0
2007-03-30 13:05:00,50.27,50.39,50.27,50.35,31800.0,48.9726,49.0895,48.9726,49.0505,31800.0
2007-03-30 13:10:00,50.35,50.39,50.31,50.34,23500.0,49.0505,49.0895,49.0116,49.0408,23500.0
2007-03-30 13:15:00,50.36,50.43,50.36,50.42,8700.0,49.0603,49.1285,49.0603,49.1187,8700.0
2007-03-30 13:20:00,50.43,50.44,50.31,50.34,11300.0,49.1285,49.1382,49.0116,49.0408,11300.0
2007-03-30 13:25:00,50.35,50.37,50.34,50.36,9800.0,49.0505,49.07,49.0408,49.0603,9800.0
2007-03-30 13:30:00,50.35,50.45,50.35,50.45,18800.0,49.0505,49.148,49.0505,49.148,18800.0
2007-03-30 13:35:00,50.47,50.53,50.45,50.52,13400.0,49.1675,49.2259,49.148,49.2162,13400.0
2007-03-30 13:40:00,50.5,50.59,50.48,50.56,32900.0,49.1967,49.2844,49.1772,49.2551,32900.0
2007-03-30 13:45:00,50.56,50.56,50.41,50.43,21800.0,49.2551,49.2551,49.109,49.1285,21800.0
2007-03-30 13:50:00,50.43,50.44,50.37,50.4,9400.0,49.1285,49.1382,49.07,49.0993,9400.0
2007-03-30 13:55:00,50.41,50.45,50.36,50.38,10400.0,49.109,49.148,49.0603,49.0798,10400.0
2007-03-30 14:00:00,50.36,51.29,50.34,50.35,27200.0,49.0603,49.9663,49.0408,49.0505,27200.0
2007-03-30 14:05:00,50.35,50.36,50.32,50.33,14300.0,49.0505,49.0603,49.0213,49.0311,14300.0
2007-03-30 14:10:00,50.33,50.43,50.33,50.36,15700.0,49.0311,49.1285,49.0311,49.0603,15700.0
2007-03-30 14:15:00,50.36,50.42,50.36,50.39,21600.0,49.0603,49.1187,49.0603,49.0895,21600.0
2007-03-30 14:20:00,50.39,50.43,50.38,50.41,12200.0,49.0895,49.1285,49.0798,49.109,12200.0
2007-03-30 14:25:00,50.42,50.57,50.41,50.48,42900.0,49.1187,49.2649,49.109,49.1772,42900.0
2007-03-30 14:30:00,50.48,50.52,50.44,50.52,7400.0,49.1772,49.2162,49.1382,49.2162,7400.0
2007-03-30 14:35:00,50.53,50.65,50.52,50.58,25800.0,49.2259,49.3428,49.2162,49.2746,25800.0
2007-03-30 14:40:00,50.57,50.61,50.51,50.57,19800.0,49.2649,49.3038,49.2064,49.2649,19800.0
2007-03-30 14:45:00,50.57,50.59,50.54,50.57,11200.0,49.2649,49.2844,49.2356,49.2649,11200.0
2007-03-30 14:50:00,50.57,50.58,50.51,50.52,11200.0,49.2649,49.2746,49.2064,49.2162,11200.0
2007-03-30 14:55:00,50.51,50.53,50.45,50.51,14500.0,49.2064,49.2259,49.148,49.2064,14500.0
2007-03-30 15:00:00,50.51,50.58,50.5,50.55,23100.0,49.2064,49.2746,49.1967,49.2454,23100.0
2007-03-30 15:05:00,50.57,50.57,50.49,50.5,16200.0,49.2649,49.2649,49.1869,49.1967,16200.0
2007-03-30 15:10:00,50.52,50.53,50.45,50.46,26700.0,49.2162,49.2259,49.148,49.1577,26700.0
2007-03-30 15:15:00,50.47,50.55,50.46,50.54,17000.0,49.1675,49.2454,49.1577,49.2356,17000.0
2007-03-30 15:20:00,50.54,50.57,50.5,50.53,26000.0,49.2356,49.2649,49.1967,49.2259,26000.0
2007-03-30 15:25:00,50.54,50.59,50.54,50.57,36500.0,49.2356,49.2844,49.2356,49.2649,36500.0
2007-03-30 15:30:00,50.57,50.57,50.44,50.44,33100.0,49.2649,49.2649,49.1382,49.1382,33100.0
2007-03-30 15:35:00,50.45,50.51,50.43,50.45,45000.0,49.148,49.2064,49.1285,49.148,45000.0
2007-03-30 15:40:00,50.45,50.49,50.44,50.45,53300.0,49.148,49.1869,49.1382,49.148,53300.0
2007-03-30 15:45:00,50.44,50.46,50.41,50.42,82800.0,49.1382,49.1577,49.109,49.1187,82800.0
2007-03-30 15:50:00,50.42,50.48,50.4,50.42,102400.0,49.1187,49.1772,49.0993,49.1187,102400.0
2007-03-30 15:55:00,50.42,50.43,50.29,50.34,130900.0,49.1187,49.1285,48.9921,49.0408,130900.0
2007-04-02 09:30:00,50.61,50.68,50.31,50.62,89300.0,49.3038,49.372,49.0116,49.3136,89300.0
2007-04-02 09:35:00,50.6,50.85,50.58,50.62,39100.0,49.2941,49.5376,49.2746,49.3136,39100.0
2007-04-02 09:40:00,50.65,50.68,50.63,50.67,19800.0,49.3428,49.372,49.3233,49.3623,19800.0
2007-04-02 09:45:00,50.68,50.81,50.65,50.76,28100.0,49.372,49.4987,49.3428,49.45,28100.0
2007-04-02 09:50:00,50.77,50.77,50.56,50.56,11600.0,49.4597,49.4597,49.2551,49.2551,11600.0
2007-04-02 09:55:00,50.58,50.64,50.55,50.6,15800.0,49.2746,49.3331,49.2454,49.2941,15800.0
2007-04-02 10:00:00,50.6,50.74,50.52,50.72,37300.0,49.2941,49.4305,49.2162,49.411,37300.0
2007-04-02 10:05:00,50.72,50.72,50.45,50.54,48300.0,49.411,49.411,49.148,49.2356,48300.0
2007-04-02 10:10:00,50.55,50.61,50.33,50.45,29900.0,49.2454,49.3038,49.0311,49.148,29900.0
2007-04-02 10:15:00,50.46,50.51,50.35,50.39,20900.0,49.1577,49.2064,49.0505,49.0895,20900.0
2007-04-02 10:20:00,50.39,50.61,50.39,50.56,29200.0,49.0895,49.3038,49.0895,49.2551,29200.0
2007-04-02 10:25:00,50.57,50.65,50.43,50.63,11600.0,49.2649,49.3428,49.1285,49.3233,11600.0
2007-04-02 10:30:00,50.65,50.69,50.47,50.47,38800.0,49.3428,49.3818,49.1675,49.1675,38800.0
2007-04-02 10:35:00,50.48,50.66,50.4,50.45,25300.0,49.1772,49.3525,49.0993,49.148,25300.0
2007-04-02 10:40:00,50.43,50.5,50.43,50.46,19800.0,49.1285,49.1967,49.1285,49.1577,19800.0
2007-04-02 10:45:00,50.49,50.52,50.49,50.52,20100.0,49.1869,49.2162,49.1869,49.2162,20100.0
2007-04-02 10:50:00,50.52,50.58,50.49,50.55,37900.0,49.2162,49.2746,49.1869,49.2454,37900.0
2007-04-02 10:55:00,50.55,50.77,50.5,50.7,72100.0,49.2454,49.4597,49.1967,49.3915,72100.0
2007-04-02 11:00:00,50.68,50.75,50.63,50.73,27300.0,49.372,49.4402,49.3233,49.4207,27300.0
2007-04-02 11:05:00,50.71,50.75,50.69,50.69,34900.0,49.4013,49.4402,49.3818,49.3818,34900.0
2007-04-02 11:10:00,50.72,50.72,50.69,50.7,17600.0,49.411,49.411,49.3818,49.3915,17600.0
2007-04-02 11:15:00,50.72,50.74,50.71,50.74,17200.0,49.411,49.4305,49.4013,49.4305,17200.0
2007-04-02 11:20:00,50.74,50.74,50.69,50.71,41800.0,49.4305,49.4305,49.3818,49.4013,41800.0
2007-04-02 11:25:00,50.73,50.8,50.73,50.77,17000.0,49.4207,49.4889,49.4207,49.4597,17000.0
2007-04-02 11:30:00,50.78,50.81,50.77,50.81,8600.0,49.4695,49.4987,49.4597,49.4987,8600.0
2007-04-02 11:35:00,50.81,50.94,50.81,50.94,21300.0,49.4987,49.6253,49.4987,49.6253,21300.0
2007-04-02 11:40:00,50.92,50.96,50.91,50.91,22200.0,49.6058,49.6448,49.5961,49.5961,22200.0
2007-04-02 11:45:00,50.9,50.91,50.8,50.82,19300.0,49.5864,49.5961,49.4889,49.5084,19300.0
2007-04-02 11:50:00,50.81,50.81,50.74,50.81,31200.0,49.4987,49.4987,49.4305,49.4987,31200.0
2007-04-02 11:55:00,50.81,50.87,50.81,50.86,11700.0,49.4987,49.5571,49.4987,49.5474,11700.0
2007-04-02 12:00:00,50.86,50.96,50.86,50.95,15200.0,49.5474,49.6448,49.5474,49.6351,15200.0
2007-04-02 12:05:00,50.95,51.05,50.9,50.96,38800.0,49.6351,49.7325,49.5864,49.6448,38800.0
2007-04-02 12:10:00,50.96,50.99,50.86,50.86,23700.0,49.6448,49.674,49.5474,49.5474,23700.0
2007-04-02 12:15:00,50.86,50.96,50.86,50.93,10100.0,49.5474,49.6448,49.5474,49.6156,10100.0
2007-04-02 12:20:00,50.93,50.94,50.89,50.91,9400.0,49.6156,49.6253,49.5766,49.5961,9400.0
2007-04-02 12:25:00,50.91,50.93,50.88,50.88,8600.0,49.5961,49.6156,49.5669,49.5669,8600.0
2007-04-02 12:30:00,50.89,50.91,50.88,50.89,27400.0,49.5766,49.5961,49.5669,49.5766,27400.0
2007-04-02 12:35:00,50.89,50.89,50.85,50.88,13900.0,49.5766,49.5766,49.5376,49.5669,13900.0
2007-04-02 12:40:00,50.88,50.89,50.83,50.88,14400.0,49.5669,49.5766,49.5182,49.5669,14400.0
2007-04-02 12:45:00,50.88,50.88,50.83,50.85,8500.0,49.5669,49.5669,49.5182,49.5376,8500.0
2007-04-02 12:50:00,50.85,50.9,50.8,50.8,29100.0,49.5376,49.5864,49.4889,49.4889,29100.0
2007-04-02 12:55:00,50.8,50.84,50.72,50.81,30500.0,49.4889,49.5279,49.411,49.4987,30500.0
2007-04-02 13:00:00,50.83,50.95,50.82,50.95,9100.0,49.5182,49.6351,49.5084,49.6351,9100.0
2007-04-02 13:05:00,50.95,50.99,50.89,50.9,12900.0,49.6351,49.674,49.5766,49.5864,12900.0
2007-04-02 13:10:00,50.92,51.0,50.8,50.97,24800.0,49.6058,49.6838,49.4889,49.6545,24800.0
2007-04-02 13:15:00,50.97,50.97,50.92,50.93,7900.0,49.6545,49.6545,49.6058,49.6156,7900.0
2007-04-02 13:20:00,50.94,50.98,50.92,50.95,10600.0,49.6253,49.6643,49.6058,49.6351,10600.0
2007-04-02 13:25:00,50.97,51.0,50.97,50.98,12600.0,49.6545,49.6838,49.6545,49.6643,12600.0
2007-04-02 13:30:00,50.98,50.99,50.89,50.96,17500.0,49.6643,49.674,49.5766,49.6448,17500.0
2007-04-02 13:35:00,50.96,50.96,50.91,50.91,9300.0,49.6448,49.6448,49.5961,49.5961,9300.0
2007-04-02 13:40:00,50.92,50.96,50.91,50.91,11800.0,49.6058,49.6448,49.5961,49.5961,11800.0
2007-04-02 13:45:00,50.91,50.93,50.91,50.93,3900.0,49.5961,49.6156,49.5961,49.6156,3900.0
2007-04-02 13:50:00,50.94,50.99,50.91,50.93,20900.0,49.6253,49.674,49.5961,49.6156,20900.0
2007-04-02 13:55:00,50.94,50.95,50.92,50.94,16900.0,49.6253,49.6351,49.6058,49.6253,16900.0
2007-04-02 14:00:00,50.94,50.95,50.83,50.86,24000.0,49.6253,49.6351,49.5182,49.5474,24000.0
2007-04-02 14:05:00,50.84,50.85,50.8,50.83,19100.0,49.5279,49.5376,49.4889,49.5182,19100.0
2007-04-02 14:10:00,50.84,50.86,50.82,50.85,21000.0,49.5279,49.5474,49.5084,49.5376,21000.0
2007-04-02 14:15:00,50.86,50.95,50.86,50.9,26000.0,49.5474,49.6351,49.5474,49.5864,26000.0
2007-04-02 14:20:00,50.9,51.03,50.89,51.03,17500.0,49.5864,49.713,49.5766,49.713,17500.0
2007-04-02 14:25:00,51.03,51.03,50.99,51.01,18400.0,49.713,49.713,49.674,49.6935,18400.0
2007-04-02 14:30:00,51.02,51.07,51.0,51.05,24400.0,49.7033,49.752,49.6838,49.7325,24400.0
2007-04-02 14:35:00,51.06,51.06,51.03,51.04,20100.0,49.7422,49.7422,49.713,49.7227,20100.0
2007-04-02 14:40:00,51.05,51.07,51.01,51.06,24100.0,49.7325,49.752,49.6935,49.7422,24100.0
2007-04-02 14:45:00,51.07,51.1,51.03,51.03,30800.0,49.752,49.7812,49.713,49.713,30800.0
2007-04-02 14:50:00,51.02,51.03,50.99,51.0,21600.0,49.7033,49.713,49.674,49.6838,21600.0
2007-04-02 14:55:00,51.0,51.02,51.0,51.02,17900.0,49.6838,49.7033,49.6838,49.7033,17900.0
2007-04-02 15:00:00,51.03,51.07,51.03,51.06,14100.0,49.713,49.752,49.713,49.7422,14100.0
2007-04-02 15:05:00,51.06,51.17,51.06,51.16,50600.0,49.7422,49.8494,49.7422,49.8396,50600.0
2007-04-02 15:10:00,51.17,51.27,51.16,51.23,43300.0,49.8494,49.9468,49.8396,49.9078,43300.0
2007-04-02 15:15:00,51.24,51.36,51.24,51.27,46900.0,49.9176,50.0345,49.9176,49.9468,46900.0
2007-04-02 15:20:00,51.27,51.28,51.24,51.26,29000.0,49.9468,49.9565,49.9176,49.9371,29000.0
2007-04-02 15:25:00,51.27,51.36,51.26,51.35,33300.0,49.9468,50.0345,49.9371,50.0247,33300.0
2007-04-02 15:30:00,51.36,51.37,51.32,51.36,43700.0,50.0345,50.0442,49.9955,50.0345,43700.0
2007-04-02 15:35:00,51.36,51.38,51.34,51.35,65800.0,50.0345,50.054,50.015,50.0247,65800.0
2007-04-02 15:40:00,51.34,51.34,51.25,51.28,113700.0,50.015,50.015,49.9273,49.9565,113700.0
2007-04-02 15:45:00,51.29,51.3,51.25,51.26,62500.0,49.9663,49.976,49.9273,49.9371,62500.0
2007-04-02 15:50:00,51.26,51.31,51.25,51.3,75800.0,49.9371,49.9858,49.9273,49.976,75800.0
2007-04-02 15:55:00,51.29,51.34,51.27,51.32,103200.0,49.9663,50.015,49.9468,49.9955,103200.0
2007-04-03 09:30:00,51.45,51.66,51.37,51.66,74900.0,50.1222,50.3267,50.0442,50.3267,74900.0
2007-04-03 09:35:00,51.7,51.74,51.4,51.42,35800.0,50.3657,50.4047,50.0735,50.0929,35800.0
2007-04-03 09:40:00,51.42,51.44,51.3,51.32,35700.0,50.0929,50.1124,49.976,49.9955,35700.0
2007-04-03 09:45:00,51.3,51.62,51.26,51.45,50700.0,49.976,50.2878,49.9371,50.1222,50700.0
2007-04-03 09:50:00,51.39,51.57,51.39,51.51,27100.0,50.0637,50.2391,50.0637,50.1806,27100.0
2007-04-03 09:55:00,51.5,51.5,51.35,51.38,20600.0,50.1709,50.1709,50.0247,50.054,20600.0
2007-04-03 10:00:00,51.39,51.69,51.39,51.68,142100.0,50.0637,50.356,50.0637,50.3462,142100.0
2007-04-03 10:05:00,51.68,52.01,51.68,51.93,79700.0,50.3462,50.6677,50.3462,50.5898,79700.0
2007-04-03 10:10:00,51.93,52.01,51.58,51.97,35500.0,50.5898,50.6677,50.2488,50.6287,35500.0
2007-04-03 10:15:00,51.96,52.0,51.61,51.89,47300.0,50.619,50.658,50.278,50.5508,47300.0
2007-04-03 10:20:00,51.89,51.9,51.84,51.84,32000.0,50.5508,50.5605,50.5021,50.5021,32000.0
2007-04-03 10:25:00,51.84,51.93,51.81,51.81,19900.0,50.5021,50.5898,50.4729,50.4729,19900.0
2007-04-03 10:30:00,51.83,51.83,51.77,51.79,24400.0,50.4924,50.4924,50.4339,50.4534,24400.0
2007-04-03 10:35:00,51.77,51.83,51.77,51.8,22400.0,50.4339,50.4924,50.4339,50.4631,22400.0
2007-04-03 10:40:00,51.81,51.95,51.78,51.95,40700.0,50.4729,50.6093,50.4436,50.6093,40700.0
2007-04-03 10:45:00,51.96,52.17,51.9,52.17,46200.0,50.619,50.8236,50.5605,50.8236,46200.0
2007-04-03 10:50:00,52.15,52.18,51.99,51.99,32400.0,50.8041,50.8333,50.6482,50.6482,32400.0
2007-04-03 10:55:00,51.99,52.05,51.93,51.97,37200.0,50.6482,50.7067,50.5898,50.6287,37200.0
2007-04-03 11:00:00,51.98,51.99,51.89,51.89,19700.0,50.6385,50.6482,50.5508,50.5508,19700.0
2007-04-03 11:05:00,51.9,51.91,51.82,51.9,28300.0,50.5605,50.5703,50.4826,50.5605,28300.0
2007-04-03 11:10:00,51.9,51.92,51.83,51.83,6900.0,50.5605,50.58,50.4924,50.4924,6900.0
2007-04-03 11:15:00,51.83,51.84,51.77,51.79,25000.0,50.4924,50.5021,50.4339,50.4534,25000.0
2007-04-03 11:20:00,51.79,51.83,51.79,51.8,18100.0,50.4534,50.4924,50.4534,50.4631,18100.0
2007-04-03 11:25:00,51.82,51.82,51.74,51.74,20700.0,50.4826,50.4826,50.4047,50.4047,20700.0
2007-04-03 11:30:00,51.74,51.83,51.71,51.82,22400.0,50.4047,50.4924,50.3755,50.4826,22400.0
2007-04-03 11:35:00,51.81,51.9,51.81,51.89,11700.0,50.4729,50.5605,50.4729,50.5508,11700.0
2007-04-03 11:40:00,51.9,51.95,51.89,51.9,23100.0,50.5605,50.6093,50.5508,50.5605,23100.0
2007-04-03 11:45:00,51.91,51.93,51.88,51.88,11800.0,50.5703,50.5898,50.5411,50.5411,11800.0
2007-04-03 11:50:00,51.89,51.9,51.85,51.9,17200.0,50.5508,50.5605,50.5118,50.5605,17200.0
2007-04-03 11:55:00,51.89,51.95,51.89,51.95,9800.0,50.5508,50.6093,50.5508,50.6093,9800.0
2007-04-03 12:00:00,51.96,51.99,51.91,51.98,14200.0,50.619,50.6482,50.5703,50.6385,14200.0
2007-04-03 12:05:00,51.96,51.98,51.95,51.96,8900.0,50.619,50.6385,50.6093,50.619,8900.0
2007-04-03 12:10:00,51.97,51.99,51.9,51.9,10000.0,50.6287,50.6482,50.5605,50.5605,10000.0
2007-04-03 12:15:00,51.9,51.9,51.86,51.86,12300.0,50.5605,50.5605,50.5216,50.5216,12300.0
2007-04-03 12:20:00,51.86,51.87,51.83,51.84,11500.0,50.5216,50.5313,50.4924,50.5021,11500.0
2007-04-03 12:25:00,51.82,51.82,51.74,51.74,18500.0,50.4826,50.4826,50.4047,50.4047,18500.0
2007-04-03 12:30:00,51.74,51.77,51.71,51.74,20800.0,50.4047,50.4339,50.3755,50.4047,20800.0
2007-04-03 12:35:00,51.76,51.84,51.75,51.79,33700.0,50.4242,50.5021,50.4144,50.4534,33700.0
2007-04-03 12:40:00,51.79,51.83,51.74,51.81,18400.0,50.4534,50.4924,50.4047,50.4729,18400.0
2007-04-03 12:45:00,51.81,51.83,51.74,51.74,17100.0,50.4729,50.4924,50.4047,50.4047,17100.0
2007-04-03 12:50:00,51.74,51.75,51.7,51.71,13500.0,50.4047,50.4144,50.3657,50.3755,13500.0
2007-04-03 12:55:00,51.71,51.72,51.67,51.68,8000.0,50.3755,50.3852,50.3365,50.3462,8000.0
2007-04-03 13:00:00,51.68,51.68,51.61,51.61,7600.0,50.3462,50.3462,50.278,50.278,7600.0
2007-04-03 13:05:00,51.61,51.62,51.55,51.55,15300.0,50.278,50.2878,50.2196,50.2196,15300.0
2007-04-03 13:10:00,51.56,51.58,51.53,51.54,17800.0,50.2293,50.2488,50.2001,50.2098,17800.0
2007-04-03 13:15:00,51.55,51.57,51.54,51.54,19700.0,50.2196,50.2391,50.2098,50.2098,19700.0
2007-04-03 13:20:00,51.54,51.58,51.52,51.56,41800.0,50.2098,50.2488,50.1904,50.2293,41800.0
2007-04-03 13:25:00,51.56,51.57,51.5,51.51,16700.0,50.2293,50.2391,50.1709,50.1806,16700.0
2007-04-03 13:30:00,51.51,51.55,51.5,51.52,14800.0,50.1806,50.2196,50.1709,50.1904,14800.0
2007-04-03 13:35:00,51.53,51.55,51.49,51.5,8000.0,50.2001,50.2196,50.1611,50.1709,8000.0
2007-04-03 13:40:00,51.5,51.56,51.47,51.54,31500.0,50.1709,50.2293,50.1416,50.2098,31500.0
2007-04-03 13:45:00,51.54,51.66,51.54,51.61,19600.0,50.2098,50.3267,50.2098,50.278,19600.0
2007-04-03 13:50:00,51.62,51.62,51.58,51.62,9200.0,50.2878,50.2878,50.2488,50.2878,9200.0
2007-04-03 13:55:00,51.61,51.61,51.49,51.49,17500.0,50.278,50.278,50.1611,50.1611,17500.0
2007-04-03 14:00:00,51.49,51.57,51.49,51.56,22700.0,50.1611,50.2391,50.1611,50.2293,22700.0
2007-04-03 14:05:00,51.55,51.55,51.48,51.5,25800.0,50.2196,50.2196,50.1514,50.1709,25800.0
2007-04-03 14:10:00,51.49,51.51,51.4,51.43,45900.0,50.1611,50.1806,50.0735,50.1027,45900.0
2007-04-03 14:15:00,51.43,51.46,51.41,51.44,35700.0,50.1027,50.1319,50.0832,50.1124,35700.0
2007-04-03 14:20:00,51.44,51.45,51.41,51.44,9600.0,50.1124,50.1222,50.0832,50.1124,9600.0
2007-04-03 14:25:00,51.44,51.44,51.39,51.4,16400.0,50.1124,50.1124,50.0637,50.0735,16400.0
2007-04-03 14:30:00,51.42,51.45,51.41,51.42,13200.0,50.0929,50.1222,50.0832,50.0929,13200.0
2007-04-03 14:35:00,51.41,51.45,51.41,51.44,13500.0,50.0832,50.1222,50.0832,50.1124,13500.0
2007-04-03 14:40:00,51.45,51.45,51.38,51.4,8200.0,50.1222,50.1222,50.054,50.0735,8200.0
2007-04-03 14:45:00,51.4,51.4,51.37,51.37,9000.0,50.0735,50.0735,50.0442,50.0442,9000.0
2007-04-03 14:50:00,51.38,51.45,51.38,51.45,13700.0,50.054,50.1222,50.054,50.1222,13700.0
2007-04-03 14:55:00,51.44,51.46,51.43,51.43,11600.0,50.1124,50.1319,50.1027,50.1027,11600.0
2007-04-03 15:00:00,51.43,51.44,51.41,51.41,14100.0,50.1027,50.1124,50.0832,50.0832,14100.0
2007-04-03 15:05:00,51.41,51.44,51.4,51.44,15600.0,50.0832,50.1124,50.0735,50.1124,15600.0
2007-04-03 15:10:00,51.44,51.44,51.36,51.39,49200.0,50.1124,50.1124,50.0345,50.0637,49200.0
2007-04-03 15:15:00,51.39,51.42,51.37,51.39,17700.0,50.0637,50.0929,50.0442,50.0637,17700.0
2007-04-03 15:20:00,51.38,51.42,51.32,51.32,49100.0,50.054,50.0929,49.9955,49.9955,49100.0
2007-04-03 15:25:00,51.32,51.4,51.29,51.39,45400.0,49.9955,50.0735,49.9663,50.0637,45400.0
2007-04-03 15:30:00,51.4,51.4,51.33,51.35,23800.0,50.0735,50.0735,50.0053,50.0247,23800.0
2007-04-03 15:35:00,51.35,51.42,51.35,51.41,20600.0,50.0247,50.0929,50.0247,50.0832,20600.0
2007-04-03 15:40:00,51.41,51.42,51.36,51.39,32000.0,50.0832,50.0929,50.0345,50.0637,32000.0
2007-04-03 15:45:00,51.39,51.43,51.33,51.33,41500.0,50.0637,50.1027,50.0053,50.0053,41500.0
2007-04-03 15:50:00,51.34,51.38,51.3,51.34,55200.0,50.015,50.054,49.976,50.015,55200.0
2007-04-03 15:55:00,51.34,51.45,51.33,51.41,58900.0,50.015,50.1222,50.0053,50.0832,58900.0
2007-04-04 09:30:00,51.28,51.42,51.11,51.26,39800.0,49.9565,50.0929,49.7909,49.9371,39800.0
2007-04-04 09:35:00,51.26,51.42,51.22,51.36,15000.0,49.9371,50.0929,49.8981,50.0345,15000.0
2007-04-04 09:40:00,51.39,51.42,51.32,51.35,13400.0,50.0637,50.0929,49.9955,50.0247,13400.0
2007-04-04 09:45:00,51.31,51.4,51.31,51.35,11500.0,49.9858,50.0735,49.9858,50.0247,11500.0
2007-04-04 09:50:00,51.35,51.45,51.35,51.43,11100.0,50.0247,50.1222,50.0247,50.1027,11100.0
2007-04-04 09:55:00,51.44,51.51,51.42,51.46,18400.0,50.1124,50.1806,50.0929,50.1319,18400.0
2007-04-04 10:00:00,51.45,51.45,51.18,51.29,39800.0,50.1222,50.1222,49.8591,49.9663,39800.0
2007-04-04 10:05:00,51.29,51.29,51.15,51.19,23000.0,49.9663,49.9663,49.8299,49.8689,23000.0
2007-04-04 10:10:00,51.18,51.3,51.13,51.26,24700.0,49.8591,49.976,49.8104,49.9371,24700.0
2007-04-04 10:15:00,51.29,51.44,51.29,51.33,32000.0,49.9663,50.1124,49.9663,50.0053,32000.0
2007-04-04 10:20:00,51.34,51.55,51.32,51.55,29900.0,50.015,50.2196,49.9955,50.2196,29900.0
2007-04-04 10:25:00,51.55,51.62,51.51,51.62,22400.0,50.2196,50.2878,50.1806,50.2878,22400.0
2007-04-04 10:30:00,51.61,51.65,51.51,51.57,28800.0,50.278,50.317,50.1806,50.2391,28800.0
2007-04-04 10:35:00,51.57,51.74,51.57,51.71,28400.0,50.2391,50.4047,50.2391,50.3755,28400.0
2007-04-04 10:40:00,51.72,51.73,51.64,51.71,15300.0,50.3852,50.3949,50.3073,50.3755,15300.0
2007-04-04 10:45:00,51.7,51.72,51.59,51.65,22600.0,50.3657,50.3852,50.2585,50.317,22600.0
2007-04-04 10:50:00,51.64,51.71,51.64,51.71,14200.0,50.3073,50.3755,50.3073,50.3755,14200.0
2007-04-04 10:55:00,51.7,51.72,51.66,51.7,10300.0,50.3657,50.3852,50.3267,50.3657,10300.0
2007-04-04 11:00:00,51.71,51.84,51.69,51.82,30600.0,50.3755,50.5021,50.356,50.4826,30600.0
2007-04-04 11:05:00,51.82,51.85,51.79,51.84,15600.0,50.4826,50.5118,50.4534,50.5021,15600.0
2007-04-04 11:10:00,51.84,51.96,51.83,51.9,48400.0,50.5021,50.619,50.4924,50.5605,48400.0
2007-04-04 11:15:00,51.88,51.92,51.85,51.86,19200.0,50.5411,50.58,50.5118,50.5216,19200.0
2007-04-04 11:20:00,51.85,51.86,51.76,51.84,11600.0,50.5118,50.5216,50.4242,50.5021,11600.0
2007-04-04 11:25:00,51.84,51.84,51.78,51.83,6300.0,50.5021,50.5021,50.4436,50.4924,6300.0
2007-04-04 11:30:00,51.8,51.8,51.75,51.76,4300.0,50.4631,50.4631,50.4144,50.4242,4300.0
2007-04-04 11:35:00,51.77,51.78,51.7,51.76,22000.0,50.4339,50.4436,50.3657,50.4242,22000.0
2007-04-04 11:40:00,51.76,51.85,51.76,51.79,26500.0,50.4242,50.5118,50.4242,50.4534,26500.0
2007-04-04 11:45:00,51.79,51.82,51.79,51.79,6400.0,50.4534,50.4826,50.4534,50.4534,6400.0
2007-04-04 11:50:00,51.79,51.79,51.75,51.76,10000.0,50.4534,50.4534,50.4144,50.4242,10000.0
2007-04-04 11:55:00,51.76,51.81,51.74,51.74,13700.0,50.4242,50.4729,50.4047,50.4047,13700.0
2007-04-04 12:00:00,51.73,51.73,51.66,51.73,8200.0,50.3949,50.3949,50.3267,50.3949,8200.0
2007-04-04 12:05:00,51.73,51.73,51.66,51.66,6100.0,50.3949,50.3949,50.3267,50.3267,6100.0
2007-04-04 12:10:00,51.66,51.68,51.65,51.67,14300.0,50.3267,50.3462,50.317,50.3365,14300.0
2007-04-04 12:15:00,51.68,51.85,51.68,51.79,23100.0,50.3462,50.5118,50.3462,50.4534,23100.0
2007-04-04 12:20:00,51.79,51.85,51.77,51.82,34200.0,50.4534,50.5118,50.4339,50.4826,34200.0
2007-04-04 12:25:00,51.83,51.84,51.74,51.74,19600.0,50.4924,50.5021,50.4047,50.4047,19600.0
2007-04-04 12:30:00,51.75,51.76,51.71,51.73,5100.0,50.4144,50.4242,50.3755,50.3949,5100.0
2007-04-04 12:35:00,51.73,51.74,51.67,51.67,5800.0,50.3949,50.4047,50.3365,50.3365,5800.0
2007-04-04 12:40:00,51.67,51.68,51.62,51.64,2800.0,50.3365,50.3462,50.2878,50.3073,2800.0
2007-04-04 12:45:00,51.64,51.65,51.62,51.62,4400.0,50.3073,50.317,50.2878,50.2878,4400.0
2007-04-04 12:50:00,51.63,51.66,51.62,51.62,5600.0,50.2975,50.3267,50.2878,50.2878,5600.0
2007-04-04 12:55:00,51.63,51.74,51.62,51.73,10300.0,50.2975,50.4047,50.2878,50.3949,10300.0
2007-04-04 13:00:00,51.72,51.72,51.56,51.57,38800.0,50.3852,50.3852,50.2293,50.2391,38800.0
2007-04-04 13:05:00,51.59,51.62,51.57,51.61,7400.0,50.2585,50.2878,50.2391,50.278,7400.0
2007-04-04 13:10:00,51.61,51.64,51.61,51.61,7300.0,50.278,50.3073,50.278,50.278,7300.0
2007-04-04 13:15:00,51.63,51.63,51.59,51.59,2700.0,50.2975,50.2975,50.2585,50.2585,2700.0
2007-04-04 13:20:00,51.6,51.61,51.54,51.56,3600.0,50.2683,50.278,50.2098,50.2293,3600.0
2007-04-04 13:25:00,51.56,51.58,51.52,51.58,8200.0,50.2293,50.2488,50.1904,50.2488,8200.0
2007-04-04 13:30:00,51.56,51.57,51.53,51.53,2700.0,50.2293,50.2391,50.2001,50.2001,2700.0
2007-04-04 13:35:00,51.53,51.53,51.46,51.46,6300.0,50.2001,50.2001,50.1319,50.1319,6300.0
2007-04-04 13:40:00,51.47,51.47,51.36,51.42,15900.0,50.1416,50.1416,50.0345,50.0929,15900.0
2007-04-04 13:45:00,51.4,51.45,51.4,51.42,3900.0,50.0735,50.1222,50.0735,50.0929,3900.0
2007-04-04 13:50:00,51.42,51.46,51.41,51.43,10700.0,50.0929,50.1319,50.0832,50.1027,10700.0
2007-04-04 13:55:00,51.42,51.42,51.39,51.41,5100.0,50.0929,50.0929,50.0637,50.0832,5100.0
2007-04-04 14:00:00,51.41,51.41,51.3,51.37,18500.0,50.0832,50.0832,49.976,50.0442,18500.0
2007-04-04 14:05:00,51.36,51.41,51.36,51.41,10300.0,50.0345,50.0832,50.0345,50.0832,10300.0
2007-04-04 14:10:00,51.41,51.42,51.37,51.4,7900.0,50.0832,50.0929,50.0442,50.0735,7900.0
2007-04-04 14:15:00,51.4,51.45,51.37,51.37,6900.0,50.0735,50.1222,50.0442,50.0442,6900.0
2007-04-04 14:20:00,51.35,51.37,51.31,51.36,4000.0,50.0247,50.0442,49.9858,50.0345,4000.0
2007-04-04 14:25:00,51.37,51.4,51.34,51.34,4800.0,50.0442,50.0735,50.015,50.015,4800.0
2007-04-04 14:30:00,51.35,51.41,51.35,51.37,6700.0,50.0247,50.0832,50.0247,50.0442,6700.0
2007-04-04 14:35:00,51.38,51.41,51.37,51.38,3500.0,50.054,50.0832,50.0442,50.054,3500.0
2007-04-04 14:40:00,51.38,51.39,51.35,51.36,4200.0,50.054,50.0637,50.0247,50.0345,4200.0
2007-04-04 14:45:00,51.35,51.37,51.35,51.37,4200.0,50.0247,50.0442,50.0247,50.0442,4200.0
2007-04-04 14:50:00,51.38,51.38,51.33,51.38,8700.0,50.054,50.054,50.0053,50.054,8700.0
2007-04-04 14:55:00,51.38,51.39,51.32,51.38,19000.0,50.054,50.0637,49.9955,50.054,19000.0
2007-04-04 15:00:00,51.38,51.4,51.35,51.36,8000.0,50.054,50.0735,50.0247,50.0345,8000.0
2007-04-04 15:05:00,51.35,51.38,51.34,51.37,8100.0,50.0247,50.054,50.015,50.0442,8100.0
2007-04-04 15:10:00,51.38,51.42,51.38,51.41,17600.0,50.054,50.0929,50.054,50.0832,17600.0
2007-04-04 15:15:00,51.4,51.5,51.4,51.5,10800.0,50.0735,50.1709,50.0735,50.1709,10800.0
2007-04-04 15:20:00,51.5,51.57,51.5,51.55,36900.0,50.1709,50.2391,50.1709,50.2196,36900.0
2007-04-04 15:25:00,51.55,51.56,51.52,51.53,10200.0,50.2196,50.2293,50.1904,50.2001,10200.0
2007-04-04 15:30:00,51.54,51.58,51.49,51.5,14400.0,50.2098,50.2488,50.1611,50.1709,14400.0
2007-04-04 15:35:00,51.51,51.59,51.51,51.56,24800.0,50.1806,50.2585,50.1806,50.2293,24800.0
2007-04-04 15:40:00,51.57,51.61,51.55,51.59,33200.0,50.2391,50.278,50.2196,50.2585,33200.0
2007-04-04 15:45:00,51.6,51.61,51.55,51.55,20100.0,50.2683,50.278,50.2196,50.2196,20100.0
2007-04-04 15:50:00,51.55,51.55,51.49,51.52,15800.0,50.2196,50.2196,50.1611,50.1904,15800.0
2007-04-04 15:55:00,51.52,51.61,51.51,51.6,53300.0,50.1904,50.278,50.1806,50.2683,53300.0
2007-04-05 09:30:00,51.38,51.61,51.3,51.5,57600.0,50.054,50.278,49.976,50.1709,57600.0
2007-04-05 09:35:00,51.5,51.5,51.28,51.36,9800.0,50.1709,50.1709,49.9565,50.0345,9800.0
2007-04-05 09:40:00,51.33,51.34,51.29,51.31,4400.0,50.0053,50.015,49.9663,49.9858,4400.0
2007-04-05 09:45:00,51.29,51.42,51.29,51.41,8400.0,49.9663,50.0929,49.9663,50.0832,8400.0
2007-04-05 09:50:00,51.38,51.46,51.37,51.42,6800.0,50.054,50.1319,50.0442,50.0929,6800.0
2007-04-05 09:55:00,51.42,51.45,51.36,51.37,24300.0,50.0929,50.1222,50.0345,50.0442,24300.0
2007-04-05 10:00:00,51.37,51.38,51.34,51.34,6400.0,50.0442,50.054,50.015,50.015,6400.0
2007-04-05 10:05:00,51.34,51.42,51.32,51.4,10400.0,50.015,50.0929,49.9955,50.0735,10400.0
2007-04-05 10:10:00,51.42,51.42,51.36,51.4,8500.0,50.0929,50.0929,50.0345,50.0735,8500.0
2007-04-05 10:15:00,51.38,51.42,51.37,51.37,8200.0,50.054,50.0929,50.0442,50.0442,8200.0
2007-04-05 10:20:00,51.37,51.39,51.36,51.39,3300.0,50.0442,50.0637,50.0345,50.0637,3300.0
2007-04-05 10:25:00,51.37,51.39,51.37,51.38,3200.0,50.0442,50.0637,50.0442,50.054,3200.0
2007-04-05 10:30:00,51.38,51.42,51.37,51.39,15000.0,50.054,50.0929,50.0442,50.0637,15000.0
2007-04-05 10:35:00,51.37,51.38,51.36,51.37,7900.0,50.0442,50.054,50.0345,50.0442,7900.0
2007-04-05 10:40:00,51.36,51.38,51.35,51.36,3900.0,50.0345,50.054,50.0247,50.0345,3900.0
2007-04-05 10:45:00,51.36,51.38,51.35,51.38,6100.0,50.0345,50.054,50.0247,50.054,6100.0
2007-04-05 10:50:00,51.38,51.41,51.38,51.39,10400.0,50.054,50.0832,50.054,50.0637,10400.0
2007-04-05 10:55:00,51.38,51.44,51.38,51.44,8600.0,50.054,50.1124,50.054,50.1124,8600.0
2007-04-05 11:00:00,51.42,51.5,51.41,51.5,23900.0,50.0929,50.1709,50.0832,50.1709,23900.0
2007-04-05 11:05:00,51.5,51.55,51.47,51.53,18400.0,50.1709,50.2196,50.1416,50.2001,18400.0
2007-04-05 11:10:00,51.52,51.64,51.51,51.61,22700.0,50.1904,50.3073,50.1806,50.278,22700.0
2007-04-05 11:15:00,51.63,51.69,51.63,51.64,22800.0,50.2975,50.356,50.2975,50.3073,22800.0
2007-04-05 11:20:00,51.65,51.66,51.54,51.56,13000.0,50.317,50.3267,50.2098,50.2293,13000.0
2007-04-05 11:25:00,51.56,51.65,51.56,51.64,18500.0,50.2293,50.317,50.2293,50.3073,18500.0
2007-04-05 11:30:00,51.62,51.67,51.57,51.67,11900.0,50.2878,50.3365,50.2391,50.3365,11900.0
2007-04-05 11:35:00,51.68,51.79,51.68,51.77,44800.0,50.3462,50.4534,50.3462,50.4339,44800.0
2007-04-05 11:40:00,51.77,51.88,51.77,51.88,27300.0,50.4339,50.5411,50.4339,50.5411,27300.0
2007-04-05 11:45:00,51.88,51.93,51.88,51.9,18300.0,50.5411,50.5898,50.5411,50.5605,18300.0
2007-04-05 11:50:00,51.91,51.93,51.9,51.93,8800.0,50.5703,50.5898,50.5605,50.5898,8800.0
2007-04-05 11:55:00,51.94,52.0,51.94,51.96,14000.0,50.5995,50.658,50.5995,50.619,14000.0
2007-04-05 12:00:00,51.97,52.05,51.96,51.96,32800.0,50.6287,50.7067,50.619,50.619,32800.0
2007-04-05 12:05:00,51.97,52.02,51.94,52.01,11600.0,50.6287,50.6774,50.5995,50.6677,11600.0
2007-04-05 12:10:00,52.01,52.02,51.96,51.98,11700.0,50.6677,50.6774,50.619,50.6385,11700.0
2007-04-05 12:15:00,51.98,52.0,51.96,51.96,14400.0,50.6385,50.658,50.619,50.619,14400.0
2007-04-05 12:20:00,51.95,51.95,51.92,51.92,8700.0,50.6093,50.6093,50.58,50.58,8700.0
2007-04-05 12:25:00,51.92,51.94,51.92,51.93,5200.0,50.58,50.5995,50.58,50.5898,5200.0
2007-04-05 12:30:00,51.93,51.95,51.91,51.91,12000.0,50.5898,50.6093,50.5703,50.5703,12000.0
2007-04-05 12:35:00,51.91,51.92,51.86,51.87,8500.0,50.5703,50.58,50.5216,50.5313,8500.0
2007-04-05 12:40:00,51.86,51.93,51.85,51.92,7500.0,50.5216,50.5898,50.5118,50.58,7500.0
2007-04-05 12:45:00,51.91,51.92,51.91,51.92,8400.0,50.5703,50.58,50.5703,50.58,8400.0
2007-04-05 12:50:00,51.91,51.91,51.81,51.86,25900.0,50.5703,50.5703,50.4729,50.5216,25900.0
2007-04-05 12:55:00,51.85,51.86,51.82,51.82,8300.0,50.5118,50.5216,50.4826,50.4826,8300.0
2007-04-05 13:00:00,51.82,51.84,51.8,51.81,12300.0,50.4826,50.5021,50.4631,50.4729,12300.0
2007-04-05 13:05:00,51.81,51.82,51.8,51.82,5500.0,50.4729,50.4826,50.4631,50.4826,5500.0
2007-04-05 13:10:00,51.82,51.82,51.81,51.82,3200.0,50.4826,50.4826,50.4729,50.4826,3200.0
2007-04-05 13:15:00,51.82,51.82,51.8,51.81,6000.0,50.4826,50.4826,50.4631,50.4729,6000.0
2007-04-05 13:20:00,51.81,51.86,51.81,51.85,9300.0,50.4729,50.5216,50.4729,50.5118,9300.0
2007-04-05 13:25:00,51.85,51.87,51.75,51.81,38300.0,50.5118,50.5313,50.4144,50.4729,38300.0
2007-04-05 13:30:00,51.81,51.86,51.81,51.82,13300.0,50.4729,50.5216,50.4729,50.4826,13300.0
2007-04-05 13:35:00,51.82,51.82,51.76,51.76,6500.0,50.4826,50.4826,50.4242,50.4242,6500.0
2007-04-05 13:40:00,51.76,51.81,51.74,51.81,4800.0,50.4242,50.4729,50.4047,50.4729,4800.0
2007-04-05 13:45:00,51.81,51.88,51.8,51.88,5800.0,50.4729,50.5411,50.4631,50.5411,5800.0
2007-04-05 13:50:00,51.88,51.89,51.87,51.87,4800.0,50.5411,50.5508,50.5313,50.5313,4800.0
2007-04-05 13:55:00,51.87,51.87,51.79,51.8,3900.0,50.5313,50.5313,50.4534,50.4631,3900.0
2007-04-05 14:00:00,51.79,51.79,51.74,51.74,4100.0,50.4534,50.4534,50.4047,50.4047,4100.0
2007-04-05 14:05:00,51.76,51.77,51.75,51.75,3400.0,50.4242,50.4339,50.4144,50.4144,3400.0
2007-04-05 14:10:00,51.76,51.76,51.74,51.76,2700.0,50.4242,50.4242,50.4047,50.4242,2700.0
2007-04-05 14:15:00,51.76,51.76,51.71,51.75,7000.0,50.4242,50.4242,50.3755,50.4144,7000.0
2007-04-05 14:20:00,51.75,51.76,51.7,51.72,5800.0,50.4144,50.4242,50.3657,50.3852,5800.0
2007-04-05 14:25:00,51.72,51.75,51.71,51.74,7400.0,50.3852,50.4144,50.3755,50.4047,7400.0
2007-04-05 14:30:00,51.75,51.8,51.75,51.78,7500.0,50.4144,50.4631,50.4144,50.4436,7500.0
2007-04-05 14:35:00,51.79,51.8,51.76,51.76,5900.0,50.4534,50.4631,50.4242,50.4242,5900.0
2007-04-05 14:40:00,51.76,51.77,51.73,51.73,3700.0,50.4242,50.4339,50.3949,50.3949,3700.0
2007-04-05 14:45:00,51.74,51.74,51.69,51.71,4600.0,50.4047,50.4047,50.356,50.3755,4600.0
2007-04-05 14:50:00,51.71,51.74,51.71,51.73,4200.0,50.3755,50.4047,50.3755,50.3949,4200.0
2007-04-05 14:55:00,51.74,51.79,51.74,51.75,13000.0,50.4047,50.4534,50.4047,50.4144,13000.0
2007-04-05 15:00:00,51.76,51.77,51.75,51.77,3700.0,50.4242,50.4339,50.4144,50.4339,3700.0
2007-04-05 15:05:00,51.76,51.78,51.73,51.73,5700.0,50.4242,50.4436,50.3949,50.3949,5700.0
2007-04-05 15:10:00,51.73,51.73,51.68,51.69,13200.0,50.3949,50.3949,50.3462,50.356,13200.0
2007-04-05 15:15:00,51.69,51.73,51.67,51.69,10400.0,50.356,50.3949,50.3365,50.356,10400.0
2007-04-05 15:20:00,51.68,51.78,51.68,51.77,10800.0,50.3462,50.4436,50.3462,50.4339,10800.0
2007-04-05 15:25:00,51.78,51.78,51.69,51.74,12200.0,50.4436,50.4436,50.356,50.4047,12200.0
2007-04-05 15:30:00,51.73,51.75,51.65,51.68,9800.0,50.3949,50.4144,50.317,50.3462,9800.0
2007-04-05 15:35:00,51.69,51.75,51.68,51.71,18700.0,50.356,50.4144,50.3462,50.3755,18700.0
2007-04-05 15:40:00,51.7,51.73,51.67,51.73,19000.0,50.3657,50.3949,50.3365,50.3949,19000.0
2007-04-05 15:45:00,51.72,51.8,51.72,51.78,26900.0,50.3852,50.4631,50.3852,50.4436,26900.0
2007-04-05 15:50:00,51.79,51.86,51.79,51.83,45200.0,50.4534,50.5216,50.4534,50.4924,45200.0
2007-04-05 15:55:00,51.83,51.92,51.81,51.92,51700.0,50.4924,50.58,50.4729,50.58,51700.0
2007-04-09 09:30:00,52.21,52.24,51.94,51.94,65800.0,50.8625,50.8918,50.5995,50.5995,65800.0
2007-04-09 09:35:00,51.94,52.0,51.81,51.81,20700.0,50.5995,50.658,50.4729,50.4729,20700.0
2007-04-09 09:40:00,51.8,51.87,51.6,51.68,17900.0,50.4631,50.5313,50.2683,50.3462,17900.0
2007-04-09 09:45:00,51.68,51.77,51.66,51.77,14200.0,50.3462,50.4339,50.3267,50.4339,14200.0
2007-04-09 09:50:00,51.75,51.81,51.69,51.75,16200.0,50.4144,50.4729,50.356,50.4144,16200.0
2007-04-09 09:55:00,51.76,51.8,51.75,51.8,8700.0,50.4242,50.4631,50.4144,50.4631,8700.0
2007-04-09 10:00:00,51.8,51.88,51.72,51.72,20400.0,50.4631,50.5411,50.3852,50.3852,20400.0
2007-04-09 10:05:00,51.73,51.75,51.59,51.63,37500.0,50.3949,50.4144,50.2585,50.2975,37500.0
2007-04-09 10:10:00,51.63,51.68,51.6,51.67,73700.0,50.2975,50.3462,50.2683,50.3365,73700.0
2007-04-09 10:15:00,51.66,51.73,51.51,51.54,84300.0,50.3267,50.3949,50.1806,50.2098,84300.0
2007-04-09 10:20:00,51.54,51.65,51.5,51.63,22900.0,50.2098,50.317,50.1709,50.2975,22900.0
2007-04-09 10:25:00,51.64,51.76,51.62,51.76,92100.0,50.3073,50.4242,50.2878,50.4242,92100.0
2007-04-09 10:30:00,51.77,51.86,51.76,51.84,19800.0,50.4339,50.5216,50.4242,50.5021,19800.0
2007-04-09 10:35:00,51.82,51.85,51.8,51.84,13500.0,50.4826,50.5118,50.4631,50.5021,13500.0
2007-04-09 10:40:00,51.83,51.98,51.76,51.76,47300.0,50.4924,50.6385,50.4242,50.4242,47300.0
2007-04-09 10:45:00,51.76,51.77,51.66,51.69,11500.0,50.4242,50.4339,50.3267,50.356,11500.0
2007-04-09 10:50:00,51.72,51.79,51.7,51.79,35100.0,50.3852,50.4534,50.3657,50.4534,35100.0
2007-04-09 10:55:00,51.78,51.82,51.77,51.81,8200.0,50.4436,50.4826,50.4339,50.4729,8200.0
2007-04-09 11:00:00,51.8,51.93,51.8,51.92,16000.0,50.4631,50.5898,50.4631,50.58,16000.0
2007-04-09 11:05:00,51.91,51.99,51.91,51.94,19200.0,50.5703,50.6482,50.5703,50.5995,19200.0
2007-04-09 11:10:00,51.95,51.95,51.94,51.94,3900.0,50.6093,50.6093,50.5995,50.5995,3900.0
2007-04-09 11:15:00,51.95,51.95,51.92,51.93,2900.0,50.6093,50.6093,50.58,50.5898,2900.0
2007-04-09 11:20:00,51.91,51.91,51.84,51.84,5300.0,50.5703,50.5703,50.5021,50.5021,5300.0
2007-04-09 11:25:00,51.84,51.87,51.84,51.86,8000.0,50.5021,50.5313,50.5021,50.5216,8000.0
2007-04-09 11:30:00,51.87,51.95,51.87,51.94,20900.0,50.5313,50.6093,50.5313,50.5995,20900.0
2007-04-09 11:35:00,51.93,51.94,51.87,51.87,9700.0,50.5898,50.5995,50.5313,50.5313,9700.0
2007-04-09 11:40:00,51.88,51.89,51.85,51.87,6900.0,50.5411,50.5508,50.5118,50.5313,6900.0
2007-04-09 11:45:00,51.86,51.87,51.79,51.79,7400.0,50.5216,50.5313,50.4534,50.4534,7400.0
2007-04-09 11:50:00,51.78,51.83,51.77,51.83,24600.0,50.4436,50.4924,50.4339,50.4924,24600.0
2007-04-09 11:55:00,51.82,51.87,51.82,51.85,8500.0,50.4826,50.5313,50.4826,50.5118,8500.0
2007-04-09 12:00:00,51.86,51.87,51.85,51.85,11600.0,50.5216,50.5313,50.5118,50.5118,11600.0
2007-04-09 12:05:00,51.87,51.9,51.85,51.85,19700.0,50.5313,50.5605,50.5118,50.5118,19700.0
2007-04-09 12:10:00,51.85,51.87,51.81,51.81,24200.0,50.5118,50.5313,50.4729,50.4729,24200.0
2007-04-09 12:15:00,51.81,51.81,51.73,51.73,18500.0,50.4729,50.4729,50.3949,50.3949,18500.0
2007-04-09 12:20:00,51.74,51.74,51.7,51.72,26200.0,50.4047,50.4047,50.3657,50.3852,26200.0
2007-04-09 12:25:00,51.72,51.8,51.71,51.77,38200.0,50.3852,50.4631,50.3755,50.4339,38200.0
2007-04-09 12:30:00,51.74,51.82,51.74,51.8,8000.0,50.4047,50.4826,50.4047,50.4631,8000.0
2007-04-09 12:35:00,51.78,51.83,51.73,51.83,14900.0,50.4436,50.4924,50.3949,50.4924,14900.0
2007-04-09 12:40:00,51.82,51.83,51.79,51.8,3600.0,50.4826,50.4924,50.4534,50.4631,3600.0
2007-04-09 12:45:00,51.8,51.84,51.76,51.76,26300.0,50.4631,50.5021,50.4242,50.4242,26300.0
2007-04-09 12:50:00,51.77,51.77,51.75,51.76,4200.0,50.4339,50.4339,50.4144,50.4242,4200.0
2007-04-09 12:55:00,51.76,51.79,51.73,51.73,18500.0,50.4242,50.4534,50.3949,50.3949,18500.0
2007-04-09 13:00:00,51.72,51.72,51.65,51.65,25400.0,50.3852,50.3852,50.317,50.317,25400.0
2007-04-09 13:05:00,51.65,51.69,51.63,51.69,6500.0,50.317,50.356,50.2975,50.356,6500.0
2007-04-09 13:10:00,51.68,51.7,51.66,51.7,7500.0,50.3462,50.3657,50.3267,50.3657,7500.0
2007-04-09 13:15:00,51.7,51.75,51.7,51.74,6600.0,50.3657,50.4144,50.3657,50.4047,6600.0
2007-04-09 13:20:00,51.74,51.8,51.74,51.79,7500.0,50.4047,50.4631,50.4047,50.4534,7500.0
2007-04-09 13:25:00,51.79,51.8,51.79,51.8,3000.0,50.4534,50.4631,50.4534,50.4631,3000.0
2007-04-09 13:30:00,51.8,51.8,51.74,51.74,4700.0,50.4631,50.4631,50.4047,50.4047,4700.0
2007-04-09 13:35:00,51.73,51.73,51.69,51.7,4700.0,50.3949,50.3949,50.356,50.3657,4700.0
2007-04-09 13:40:00,51.72,51.79,51.71,51.78,3600.0,50.3852,50.4534,50.3755,50.4436,3600.0
2007-04-09 13:45:00,51.79,51.79,51.7,51.78,17600.0,50.4534,50.4534,50.3657,50.4436,17600.0
2007-04-09 13:50:00,51.78,51.78,51.7,51.7,6100.0,50.4436,50.4436,50.3657,50.3657,6100.0
2007-04-09 13:55:00,51.7,51.71,51.64,51.64,7600.0,50.3657,50.3755,50.3073,50.3073,7600.0
2007-04-09 14:00:00,51.64,51.66,51.57,51.62,18700.0,50.3073,50.3267,50.2391,50.2878,18700.0
2007-04-09 14:05:00,51.6,51.62,51.56,51.61,12300.0,50.2683,50.2878,50.2293,50.278,12300.0
2007-04-09 14:10:00,51.6,51.65,51.59,51.64,2900.0,50.2683,50.317,50.2585,50.3073,2900.0
2007-04-09 14:15:00,51.64,51.66,51.55,51.55,21200.0,50.3073,50.3267,50.2196,50.2196,21200.0
2007-04-09 14:20:00,51.55,51.64,51.55,51.6,12200.0,50.2196,50.3073,50.2196,50.2683,12200.0
2007-04-09 14:25:00,51.62,51.65,51.55,51.59,16000.0,50.2878,50.317,50.2196,50.2585,16000.0
2007-04-09 14:30:00,51.6,51.66,51.6,51.66,1000.0,50.2683,50.3267,50.2683,50.3267,1000.0
2007-04-09 14:35:00,51.66,51.77,51.66,51.75,14500.0,50.3267,50.4339,50.3267,50.4144,14500.0
2007-04-09 14:40:00,51.77,51.77,51.73,51.76,6800.0,50.4339,50.4339,50.3949,50.4242,6800.0
2007-04-09 14:45:00,51.75,51.75,51.68,51.68,3300.0,50.4144,50.4144,50.3462,50.3462,3300.0
2007-04-09 14:50:00,51.68,51.71,51.68,51.71,1700.0,50.3462,50.3755,50.3462,50.3755,1700.0
2007-04-09 14:55:00,51.7,51.85,51.7,51.84,18000.0,50.3657,50.5118,50.3657,50.5021,18000.0
2007-04-09 15:00:00,51.82,51.83,51.71,51.71,15900.0,50.4826,50.4924,50.3755,50.3755,15900.0
2007-04-09 15:05:00,51.72,51.77,51.69,51.69,10000.0,50.3852,50.4339,50.356,50.356,10000.0
2007-04-09 15:10:00,51.69,51.73,51.68,51.73,16000.0,50.356,50.3949,50.3462,50.3949,16000.0
2007-04-09 15:15:00,51.74,51.85,51.71,51.83,19600.0,50.4047,50.5118,50.3755,50.4924,19600.0
2007-04-09 15:20:00,51.83,51.83,51.71,51.76,18900.0,50.4924,50.4924,50.3755,50.4242,18900.0
2007-04-09 15:25:00,51.7,51.81,51.7,51.8,14700.0,50.3657,50.4729,50.3657,50.4631,14700.0
2007-04-09 15:30:00,51.79,51.81,51.73,51.8,20200.0,50.4534,50.4729,50.3949,50.4631,20200.0
2007-04-09 15:35:00,51.79,51.85,51.78,51.78,37500.0,50.4534,50.5118,50.4436,50.4436,37500.0
2007-04-09 15:40:00,51.77,51.78,51.7,51.74,31300.0,50.4339,50.4436,50.3657,50.4047,31300.0
2007-04-09 15:45:00,51.74,51.77,51.7,51.7,30100.0,50.4047,50.4339,50.3657,50.3657,30100.0
2007-04-09 15:50:00,51.7,51.77,51.56,51.56,50500.0,50.3657,50.4339,50.2293,50.2293,50500.0
2007-04-09 15:55:00,51.58,51.58,51.49,51.5,156200.0,50.2488,50.2488,50.1611,50.1709,156200.0
2007-04-10 09:30:00,51.38,51.7,51.28,51.68,74700.0,50.054,50.3657,49.9565,50.3462,74700.0
2007-04-10 09:35:00,51.67,51.7,51.63,51.67,25600.0,50.3365,50.3657,50.2975,50.3365,25600.0
2007-04-10 09:40:00,51.68,51.84,51.66,51.79,50700.0,50.3462,50.5021,50.3267,50.4534,50700.0
2007-04-10 09:45:00,51.79,51.86,51.78,51.85,29200.0,50.4534,50.5216,50.4436,50.5118,29200.0
2007-04-10 09:50:00,51.85,51.9,51.83,51.89,29400.0,50.5118,50.5605,50.4924,50.5508,29400.0
2007-04-10 09:55:00,51.91,52.0,51.9,51.97,42300.0,50.5703,50.658,50.5605,50.6287,42300.0
2007-04-10 10:00:00,51.99,52.07,51.83,52.07,57400.0,50.6482,50.7262,50.4924,50.7262,57400.0
2007-04-10 10:05:00,52.05,52.05,51.88,51.94,24000.0,50.7067,50.7067,50.5411,50.5995,24000.0
2007-04-10 10:10:00,51.96,52.14,51.9,52.14,21500.0,50.619,50.7944,50.5605,50.7944,21500.0
2007-04-10 10:15:00,52.14,52.29,52.13,52.18,45100.0,50.7944,50.9405,50.7846,50.8333,45100.0
2007-04-10 10:20:00,52.2,52.42,52.2,52.34,48200.0,50.8528,51.0671,50.8528,50.9892,48200.0
2007-04-10 10:25:00,52.31,52.34,52.27,52.28,17600.0,50.96,50.9892,50.921,50.9307,17600.0
2007-04-10 10:30:00,52.26,52.27,52.15,52.2,18800.0,50.9113,50.921,50.8041,50.8528,18800.0
2007-04-10 10:35:00,52.21,52.21,52.11,52.13,35300.0,50.8625,50.8625,50.7651,50.7846,35300.0
2007-04-10 10:40:00,52.13,52.24,52.11,52.22,18600.0,50.7846,50.8918,50.7651,50.8723,18600.0
2007-04-10 10:45:00,52.22,52.22,52.14,52.19,28100.0,50.8723,50.8723,50.7944,50.8431,28100.0
2007-04-10 10:50:00,52.19,52.25,52.17,52.24,12000.0,50.8431,50.9015,50.8236,50.8918,12000.0
2007-04-10 10:55:00,52.25,52.25,52.16,52.17,21000.0,50.9015,50.9015,50.8138,50.8236,21000.0
2007-04-10 11:00:00,52.17,52.23,52.13,52.15,24800.0,50.8236,50.882,50.7846,50.8041,24800.0
2007-04-10 11:05:00,52.15,52.18,52.09,52.17,26300.0,50.8041,50.8333,50.7456,50.8236,26300.0
2007-04-10 11:10:00,52.17,52.19,52.15,52.19,22900.0,50.8236,50.8431,50.8041,50.8431,22900.0
2007-04-10 11:15:00,52.18,52.24,52.18,52.23,19900.0,50.8333,50.8918,50.8333,50.882,19900.0
2007-04-10 11:20:00,52.23,52.29,52.22,52.27,85200.0,50.882,50.9405,50.8723,50.921,85200.0
2007-04-10 11:25:00,52.27,52.33,52.26,52.32,27200.0,50.921,50.9794,50.9113,50.9697,27200.0
2007-04-10 11:30:00,52.31,52.46,52.31,52.44,44300.0,50.96,51.1061,50.96,51.0866,44300.0
2007-04-10 11:35:00,52.42,52.47,52.4,52.41,42200.0,51.0671,51.1158,51.0476,51.0574,42200.0
2007-04-10 11:40:00,52.4,52.41,52.34,52.35,34100.0,51.0476,51.0574,50.9892,50.9989,34100.0
2007-04-10 11:45:00,52.35,52.41,52.35,52.38,33700.0,50.9989,51.0574,50.9989,51.0282,33700.0
2007-04-10 11:50:00,52.39,52.41,52.38,52.41,22900.0,51.0379,51.0574,51.0282,51.0574,22900.0
2007-04-10 11:55:00,52.4,52.41,52.37,52.39,20000.0,51.0476,51.0574,51.0184,51.0379,20000.0
2007-04-10 12:00:00,52.37,52.38,52.33,52.33,14400.0,51.0184,51.0282,50.9794,50.9794,14400.0
2007-04-10 12:05:00,52.32,52.36,52.3,52.31,27300.0,50.9697,51.0087,50.9502,50.96,27300.0
2007-04-10 12:10:00,52.31,52.36,52.3,52.32,49100.0,50.96,51.0087,50.9502,50.9697,49100.0
2007-04-10 12:15:00,52.31,52.44,52.3,52.36,45400.0,50.96,51.0866,50.9502,51.0087,45400.0
2007-04-10 12:20:00,52.37,52.48,52.37,52.46,15300.0,51.0184,51.1256,51.0184,51.1061,15300.0
2007-04-10 12:25:00,52.43,52.46,52.41,52.43,9600.0,51.0769,51.1061,51.0574,51.0769,9600.0
2007-04-10 12:30:00,52.43,52.46,52.41,52.46,32000.0,51.0769,51.1061,51.0574,51.1061,32000.0
2007-04-10 12:35:00,52.47,52.53,52.44,52.51,28800.0,51.1158,51.1743,51.0866,51.1548,28800.0
2007-04-10 12:40:00,52.49,52.51,52.47,52.49,12700.0,51.1353,51.1548,51.1158,51.1353,12700.0
2007-04-10 12:45:00,52.49,52.5,52.43,52.47,25800.0,51.1353,51.1451,51.0769,51.1158,25800.0
2007-04-10 12:50:00,52.47,52.51,52.44,52.44,19800.0,51.1158,51.1548,51.0866,51.0866,19800.0
2007-04-10 12:55:00,52.45,52.47,52.43,52.43,17700.0,51.0964,51.1158,51.0769,51.0769,17700.0
2007-04-10 13:00:00,52.44,52.46,52.44,52.45,6300.0,51.0866,51.1061,51.0866,51.0964,6300.0
2007-04-10 13:05:00,52.45,52.5,52.44,52.49,33700.0,51.0964,51.1451,51.0866,51.1353,33700.0
2007-04-10 13:10:00,52.51,52.56,52.5,52.51,29200.0,51.1548,51.2035,51.1451,51.1548,29200.0
2007-04-10 13:15:00,52.51,52.51,52.5,52.51,7400.0,51.1548,51.1548,51.1451,51.1548,7400.0
2007-04-10 13:20:00,52.51,52.66,52.51,52.6,49300.0,51.1548,51.3009,51.1548,51.2425,49300.0
2007-04-10 13:25:00,52.6,52.7,52.59,52.69,31100.0,51.2425,51.3399,51.2327,51.3302,31100.0
2007-04-10 13:30:00,52.68,52.78,52.62,52.75,56200.0,51.3204,51.4178,51.262,51.3886,56200.0
2007-04-10 13:35:00,52.75,52.85,52.74,52.82,82700.0,51.3886,51.486,51.3789,51.4568,82700.0
2007-04-10 13:40:00,52.8,52.96,52.8,52.93,98000.0,51.4373,51.5932,51.4373,51.564,98000.0
2007-04-10 13:45:00,52.92,52.98,52.89,52.9,51700.0,51.5542,51.6127,51.525,51.5347,51700.0
2007-04-10 13:50:00,52.9,52.9,52.75,52.75,56400.0,51.5347,51.5347,51.3886,51.3886,56400.0
2007-04-10 13:55:00,52.75,52.8,52.73,52.79,47800.0,51.3886,51.4373,51.3691,51.4276,47800.0
2007-04-10 14:00:00,52.79,52.87,52.78,52.81,46400.0,51.4276,51.5055,51.4178,51.4471,46400.0
2007-04-10 14:05:00,52.81,52.82,52.8,52.82,14700.0,51.4471,51.4568,51.4373,51.4568,14700.0
2007-04-10 14:10:00,52.8,52.83,52.75,52.76,30300.0,51.4373,51.4665,51.3886,51.3984,30300.0
2007-04-10 14:15:00,52.77,52.93,52.75,52.89,41900.0,51.4081,51.564,51.3886,51.525,41900.0
2007-04-10 14:20:00,52.89,52.89,52.8,52.83,21500.0,51.525,51.525,51.4373,51.4665,21500.0
2007-04-10 14:25:00,52.83,52.84,52.79,52.8,18300.0,51.4665,51.4763,51.4276,51.4373,18300.0
2007-04-10 14:30:00,52.8,52.81,52.7,52.72,38200.0,51.4373,51.4471,51.3399,51.3594,38200.0
2007-04-10 14:35:00,52.74,52.83,52.74,52.76,29000.0,51.3789,51.4665,51.3789,51.3984,29000.0
2007-04-10 14:40:00,52.77,52.82,52.74,52.8,27700.0,51.4081,51.4568,51.3789,51.4373,27700.0
2007-04-10 14:45:00,52.8,52.83,52.75,52.8,27700.0,51.4373,51.4665,51.3886,51.4373,27700.0
2007-04-10 14:50:00,52.81,52.81,52.75,52.75,28700.0,51.4471,51.4471,51.3886,51.3886,28700.0
2007-04-10 14:55:00,52.76,52.82,52.75,52.79,38700.0,51.3984,51.4568,51.3886,51.4276,38700.0
2007-04-10 15:00:00,52.8,52.83,52.78,52.81,46400.0,51.4373,51.4665,51.4178,51.4471,46400.0
2007-04-10 15:05:00,52.81,52.85,52.8,52.8,28200.0,51.4471,51.486,51.4373,51.4373,28200.0
2007-04-10 15:10:00,52.8,52.82,52.8,52.8,37300.0,51.4373,51.4568,51.4373,51.4373,37300.0
2007-04-10 15:15:00,52.8,52.82,52.76,52.8,35500.0,51.4373,51.4568,51.3984,51.4373,35500.0
2007-04-10 15:20:00,52.8,52.95,52.8,52.93,60100.0,51.4373,51.5834,51.4373,51.564,60100.0
2007-04-10 15:25:00,52.93,52.97,52.9,52.91,50100.0,51.564,51.6029,51.5347,51.5445,50100.0
2007-04-10 15:30:00,52.9,53.0,52.9,52.96,102900.0,51.5347,51.6322,51.5347,51.5932,102900.0
2007-04-10 15:35:00,52.97,52.98,52.9,52.9,78700.0,51.6029,51.6127,51.5347,51.5347,78700.0
2007-04-10 15:40:00,52.9,52.94,52.9,52.91,97000.0,51.5347,51.5737,51.5347,51.5445,97000.0
2007-04-10 15:45:00,52.9,52.92,52.9,52.9,102600.0,51.5347,51.5542,51.5347,51.5347,102600.0
2007-04-10 15:50:00,52.91,52.92,52.89,52.9,105100.0,51.5445,51.5542,51.525,51.5347,105100.0
2007-04-10 15:55:00,52.9,52.93,52.9,52.92,164500.0,51.5347,51.564,51.5347,51.5542,164500.0
2007-04-11 09:30:00,52.9,53.0,52.9,52.91,58300.0,51.5347,51.6322,51.5347,51.5445,58300.0
2007-04-11 09:35:00,52.91,52.92,52.9,52.91,27300.0,51.5445,51.5542,51.5347,51.5445,27300.0
2007-04-11 09:40:00,52.9,52.95,52.77,52.89,45800.0,51.5347,51.5834,51.4081,51.525,45800.0
2007-04-11 09:45:00,52.84,52.84,52.66,52.69,37000.0,51.4763,51.4763,51.3009,51.3302,37000.0
2007-04-11 09:50:00,52.7,52.8,52.69,52.8,42600.0,51.3399,51.4373,51.3302,51.4373,42600.0
2007-04-11 09:55:00,52.8,52.89,52.8,52.86,34900.0,51.4373,51.525,51.4373,51.4958,34900.0
2007-04-11 10:00:00,52.88,52.92,52.85,52.87,46800.0,51.5153,51.5542,51.486,51.5055,46800.0
2007-04-11 10:05:00,52.88,52.88,52.78,52.8,23700.0,51.5153,51.5153,51.4178,51.4373,23700.0
2007-04-11 10:10:00,52.81,52.92,52.76,52.92,52600.0,51.4471,51.5542,51.3984,51.5542,52600.0
2007-04-11 10:15:00,52.92,53.0,52.82,52.83,66500.0,51.5542,51.6322,51.4568,51.4665,66500.0
2007-04-11 10:20:00,52.84,52.89,52.69,52.7,63400.0,51.4763,51.525,51.3302,51.3399,63400.0
2007-04-11 10:25:00,52.71,52.79,52.7,52.78,18500.0,51.3496,51.4276,51.3399,51.4178,18500.0
2007-04-11 10:30:00,52.79,52.8,52.78,52.79,22400.0,51.4276,51.4373,51.4178,51.4276,22400.0
2007-04-11 10:35:00,52.8,52.85,52.78,52.78,25500.0,51.4373,51.486,51.4178,51.4178,25500.0
2007-04-11 10:40:00,52.78,52.87,52.78,52.79,59300.0,51.4178,51.5055,51.4178,51.4276,59300.0
2007-04-11 10:45:00,52.79,52.8,52.67,52.79,101800.0,51.4276,51.4373,51.3107,51.4276,101800.0
2007-04-11 10:50:00,52.79,52.81,52.76,52.79,50600.0,51.4276,51.4471,51.3984,51.4276,50600.0
2007-04-11 10:55:00,52.8,52.88,52.79,52.83,49900.0,51.4373,51.5153,51.4276,51.4665,49900.0
2007-04-11 11:00:00,52.83,52.9,52.8,52.88,61200.0,51.4665,51.5347,51.4373,51.5153,61200.0
2007-04-11 11:05:00,52.89,52.89,52.85,52.85,29800.0,51.525,51.525,51.486,51.486,29800.0
2007-04-11 11:10:00,52.85,53.05,52.85,52.98,82000.0,51.486,51.6809,51.486,51.6127,82000.0
2007-04-11 11:15:00,52.97,53.25,52.9,53.24,110300.0,51.6029,51.8757,51.5347,51.866,110300.0
2007-04-11 11:20:00,53.24,53.4,53.15,53.36,113700.0,51.866,52.0218,51.7783,51.9829,113700.0
2007-04-11 11:25:00,53.34,53.39,53.07,53.12,51300.0,51.9634,52.0121,51.7004,51.7491,51300.0
2007-04-11 11:30:00,53.13,53.14,53.05,53.05,38400.0,51.7588,51.7685,51.6809,51.6809,38400.0
2007-04-11 11:35:00,53.06,53.15,53.02,53.14,34400.0,51.6906,51.7783,51.6516,51.7685,34400.0
2007-04-11 11:40:00,53.13,53.17,53.06,53.06,26100.0,51.7588,51.7978,51.6906,51.6906,26100.0
2007-04-11 11:45:00,53.07,53.12,53.05,53.07,42200.0,51.7004,51.7491,51.6809,51.7004,42200.0
2007-04-11 11:50:00,53.07,53.07,53.03,53.04,11700.0,51.7004,51.7004,51.6614,51.6711,11700.0
2007-04-11 11:55:00,53.03,53.03,52.94,52.96,52800.0,51.6614,51.6614,51.5737,51.5932,52800.0
2007-04-11 12:00:00,52.95,53.08,52.89,53.07,43100.0,51.5834,51.7101,51.525,51.7004,43100.0
2007-04-11 12:05:00,53.07,53.19,53.05,53.18,22400.0,51.7004,51.8173,51.6809,51.8075,22400.0
2007-04-11 12:10:00,53.18,53.19,53.07,53.1,21600.0,51.8075,51.8173,51.7004,51.7296,21600.0
2007-04-11 12:15:00,53.09,53.1,53.0,53.07,52300.0,51.7198,51.7296,51.6322,51.7004,52300.0
2007-04-11 12:20:00,53.06,53.12,53.04,53.11,22800.0,51.6906,51.7491,51.6711,51.7393,22800.0
2007-04-11 12:25:00,53.11,53.18,53.11,53.18,19700.0,51.7393,51.8075,51.7393,51.8075,19700.0
2007-04-11 12:30:00,53.19,53.19,53.14,53.17,28000.0,51.8173,51.8173,51.7685,51.7978,28000.0
2007-04-11 12:35:00,53.18,53.2,53.16,53.18,10600.0,51.8075,51.827,51.788,51.8075,10600.0
2007-04-11 12:40:00,53.17,53.2,53.17,53.19,13800.0,51.7978,51.827,51.7978,51.8173,13800.0
2007-04-11 12:45:00,53.2,53.22,53.2,53.22,15900.0,51.827,51.8465,51.827,51.8465,15900.0
2007-04-11 12:50:00,53.21,53.32,53.21,53.31,28500.0,51.8367,51.9439,51.8367,51.9342,28500.0
2007-04-11 12:55:00,53.32,53.33,53.31,53.33,19800.0,51.9439,51.9536,51.9342,51.9536,19800.0
2007-04-11 13:00:00,53.32,53.37,53.22,53.22,46600.0,51.9439,51.9926,51.8465,51.8465,46600.0
2007-04-11 13:05:00,53.22,53.31,53.21,53.29,19700.0,51.8465,51.9342,51.8367,51.9147,19700.0
2007-04-11 13:10:00,53.3,53.32,53.25,53.29,24100.0,51.9244,51.9439,51.8757,51.9147,24100.0
2007-04-11 13:15:00,53.28,53.3,53.25,53.27,14800.0,51.9049,51.9244,51.8757,51.8952,14800.0
2007-04-11 13:20:00,53.26,53.26,53.19,53.25,23700.0,51.8854,51.8854,51.8173,51.8757,23700.0
2007-04-11 13:25:00,53.24,53.29,53.23,53.28,10000.0,51.866,51.9147,51.8562,51.9049,10000.0
2007-04-11 13:30:00,53.29,53.33,53.27,53.27,16300.0,51.9147,51.9536,51.8952,51.8952,16300.0
2007-04-11 13:35:00,53.27,53.27,53.15,53.17,48200.0,51.8952,51.8952,51.7783,51.7978,48200.0
2007-04-11 13:40:00,53.18,53.2,53.16,53.19,43300.0,51.8075,51.827,51.788,51.8173,43300.0
2007-04-11 13:45:00,53.18,53.18,53.1,53.11,16900.0,51.8075,51.8075,51.7296,51.7393,16900.0
2007-04-11 13:50:00,53.1,53.11,53.07,53.08,17900.0,51.7296,51.7393,51.7004,51.7101,17900.0
2007-04-11 13:55:00,53.07,53.09,53.0,53.03,27600.0,51.7004,51.7198,51.6322,51.6614,27600.0
2007-04-11 14:00:00,53.03,53.06,52.96,53.04,128500.0,51.6614,51.6906,51.5932,51.6711,128500.0
2007-04-11 14:05:00,53.04,53.07,52.98,53.03,53300.0,51.6711,51.7004,51.6127,51.6614,53300.0
2007-04-11 14:10:00,53.01,53.05,52.98,53.05,79200.0,51.6419,51.6809,51.6127,51.6809,79200.0
2007-04-11 14:15:00,53.07,53.08,53.0,53.02,23900.0,51.7004,51.7101,51.6322,51.6516,23900.0
2007-04-11 14:20:00,53.0,53.04,53.0,53.01,33000.0,51.6322,51.6711,51.6322,51.6419,33000.0
2007-04-11 14:25:00,53.0,53.03,53.0,53.03,24000.0,51.6322,51.6614,51.6322,51.6614,24000.0
2007-04-11 14:30:00,53.02,53.08,53.0,53.0,87100.0,51.6516,51.7101,51.6322,51.6322,87100.0
2007-04-11 14:35:00,53.0,53.05,52.99,53.0,110700.0,51.6322,51.6809,51.6224,51.6322,110700.0
2007-04-11 14:40:00,53.0,53.04,52.86,52.86,66900.0,51.6322,51.6711,51.4958,51.4958,66900.0
2007-04-11 14:45:00,52.85,53.0,52.79,52.98,95600.0,51.486,51.6322,51.4276,51.6127,95600.0
2007-04-11 14:50:00,52.97,53.02,52.94,52.94,28000.0,51.6029,51.6516,51.5737,51.5737,28000.0
2007-04-11 14:55:00,52.95,52.98,52.9,52.95,24500.0,51.5834,51.6127,51.5347,51.5834,24500.0
2007-04-11 15:00:00,52.95,53.0,52.9,52.97,29700.0,51.5834,51.6322,51.5347,51.6029,29700.0
2007-04-11 15:05:00,52.98,53.0,52.9,53.0,41300.0,51.6127,51.6322,51.5347,51.6322,41300.0
2007-04-11 15:10:00,52.99,53.1,52.97,53.05,21000.0,51.6224,51.7296,51.6029,51.6809,21000.0
2007-04-11 15:15:00,53.04,53.11,53.02,53.09,68500.0,51.6711,51.7393,51.6516,51.7198,68500.0
2007-04-11 15:20:00,53.1,53.22,53.09,53.21,51800.0,51.7296,51.8465,51.7198,51.8367,51800.0
2007-04-11 15:25:00,53.19,53.21,53.06,53.07,29700.0,51.8173,51.8367,51.6906,51.7004,29700.0
2007-04-11 15:30:00,53.07,53.09,53.02,53.07,27100.0,51.7004,51.7198,51.6516,51.7004,27100.0
2007-04-11 15:35:00,53.07,53.11,53.0,53.0,53500.0,51.7004,51.7393,51.6322,51.6322,53500.0
2007-04-11 15:40:00,53.0,53.07,53.0,53.06,69300.0,51.6322,51.7004,51.6322,51.6906,69300.0
2007-04-11 15:45:00,53.07,53.07,53.0,53.01,56300.0,51.7004,51.7004,51.6322,51.6419,56300.0
2007-04-11 15:50:00,53.0,53.13,53.0,53.07,66300.0,51.6322,51.7588,51.6322,51.7004,66300.0
2007-04-11 15:55:00,53.06,53.11,53.05,53.05,81600.0,51.6906,51.7393,51.6809,51.6809,81600.0
2007-04-12 09:30:00,52.99,52.99,52.85,52.94,63200.0,51.6224,51.6224,51.486,51.5737,63200.0
2007-04-12 09:35:00,52.92,53.03,52.92,52.99,44600.0,51.5542,51.6614,51.5542,51.6224,44600.0
2007-04-12 09:40:00,52.99,52.99,52.78,52.78,42400.0,51.6224,51.6224,51.4178,51.4178,42400.0
2007-04-12 09:45:00,52.78,52.96,52.62,52.84,60900.0,51.4178,51.5932,51.262,51.4763,60900.0
2007-04-12 09:50:00,52.84,52.95,52.62,52.63,37300.0,51.4763,51.5834,51.262,51.2717,37300.0
2007-04-12 09:55:00,52.63,52.8,52.54,52.71,66400.0,51.2717,51.4373,51.184,51.3496,66400.0
2007-04-12 10:00:00,52.73,52.84,52.7,52.81,50400.0,51.3691,51.4763,51.3399,51.4471,50400.0
2007-04-12 10:05:00,52.81,52.84,52.7,52.8,52200.0,51.4471,51.4763,51.3399,51.4373,52200.0
2007-04-12 10:10:00,52.81,52.93,52.81,52.89,45900.0,51.4471,51.564,51.4471,51.525,45900.0
2007-04-12 10:15:00,52.88,52.89,52.83,52.85,35200.0,51.5153,51.525,51.4665,51.486,35200.0
2007-04-12 10:20:00,52.84,53.05,52.84,52.96,53500.0,51.4763,51.6809,51.4763,51.5932,53500.0
2007-04-12 10:25:00,52.96,53.06,52.95,53.02,39700.0,51.5932,51.6906,51.5834,51.6516,39700.0
2007-04-12 10:30:00,53.02,53.08,52.92,52.92,38200.0,51.6516,51.7101,51.5542,51.5542,38200.0
2007-04-12 10:35:00,52.93,53.03,52.85,52.92,43900.0,51.564,51.6614,51.486,51.5542,43900.0
2007-04-12 10:40:00,52.93,52.93,52.8,52.8,27300.0,51.564,51.564,51.4373,51.4373,27300.0
2007-04-12 10:45:00,52.81,52.94,52.8,52.92,42400.0,51.4471,51.5737,51.4373,51.5542,42400.0
2007-04-12 10:50:00,52.9,53.05,52.9,53.01,51100.0,51.5347,51.6809,51.5347,51.6419,51100.0
2007-04-12 10:55:00,53.02,53.03,52.91,52.95,66200.0,51.6516,51.6614,51.5445,51.5834,66200.0
2007-04-12 11:00:00,52.95,53.03,52.93,53.01,56200.0,51.5834,51.6614,51.564,51.6419,56200.0
2007-04-12 11:05:00,53.02,53.04,52.95,52.95,35300.0,51.6516,51.6711,51.5834,51.5834,35300.0
2007-04-12 11:10:00,52.95,53.02,52.95,52.98,46900.0,51.5834,51.6516,51.5834,51.6127,46900.0
2007-04-12 11:15:00,53.0,53.02,52.99,53.0,32900.0,51.6322,51.6516,51.6224,51.6322,32900.0
2007-04-12 11:20:00,53.0,53.1,52.99,53.06,51600.0,51.6322,51.7296,51.6224,51.6906,51600.0
2007-04-12 11:25:00,53.02,53.07,53.02,53.03,53100.0,51.6516,51.7004,51.6516,51.6614,53100.0
2007-04-12 11:30:00,53.03,53.06,53.02,53.06,18400.0,51.6614,51.6906,51.6516,51.6906,18400.0
2007-04-12 11:35:00,53.04,53.06,53.01,53.03,23600.0,51.6711,51.6906,51.6419,51.6614,23600.0
2007-04-12 11:40:00,53.02,53.02,52.91,53.0,64500.0,51.6516,51.6516,51.5445,51.6322,64500.0
2007-04-12 11:45:00,52.98,53.05,52.98,53.01,22400.0,51.6127,51.6809,51.6127,51.6419,22400.0
2007-04-12 11:50:00,53.01,53.01,52.95,52.96,20400.0,51.6419,51.6419,51.5834,51.5932,20400.0
2007-04-12 11:55:00,52.95,52.96,52.95,52.96,13800.0,51.5834,51.5932,51.5834,51.5932,13800.0
2007-04-12 12:00:00,52.95,53.11,52.93,53.11,69900.0,51.5834,51.7393,51.564,51.7393,69900.0
2007-04-12 12:05:00,53.11,53.23,53.1,53.18,54400.0,51.7393,51.8562,51.7296,51.8075,54400.0
2007-04-12 12:10:00,53.19,53.21,53.13,53.19,35000.0,51.8173,51.8367,51.7588,51.8173,35000.0
2007-04-12 12:15:00,53.2,53.26,53.16,53.17,28300.0,51.827,51.8854,51.788,51.7978,28300.0
2007-04-12 12:20:00,53.17,53.17,53.09,53.11,18800.0,51.7978,51.7978,51.7198,51.7393,18800.0
2007-04-12 12:25:00,53.12,53.12,53.08,53.1,27000.0,51.7491,51.7491,51.7101,51.7296,27000.0
2007-04-12 12:30:00,53.1,53.13,53.1,53.11,20700.0,51.7296,51.7588,51.7296,51.7393,20700.0
2007-04-12 12:35:00,53.1,53.14,53.1,53.14,20000.0,51.7296,51.7685,51.7296,51.7685,20000.0
2007-04-12 12:40:00,53.14,53.16,53.12,53.14,13300.0,51.7685,51.788,51.7491,51.7685,13300.0
2007-04-12 12:45:00,53.14,53.15,53.12,53.13,7600.0,51.7685,51.7783,51.7491,51.7588,7600.0
2007-04-12 12:50:00,53.13,53.15,53.12,53.14,7100.0,51.7588,51.7783,51.7491,51.7685,7100.0
2007-04-12 12:55:00,53.15,53.15,53.13,53.14,15400.0,51.7783,51.7783,51.7588,51.7685,15400.0
2007-04-12 13:00:00,53.14,53.14,53.12,53.12,23100.0,51.7685,51.7685,51.7491,51.7491,23100.0
2007-04-12 13:05:00,53.13,53.14,53.11,53.12,20500.0,51.7588,51.7685,51.7393,51.7491,20500.0
2007-04-12 13:10:00,53.12,53.12,53.06,53.06,44700.0,51.7491,51.7491,51.6906,51.6906,44700.0
2007-04-12 13:15:00,53.06,53.09,53.02,53.03,36200.0,51.6906,51.7198,51.6516,51.6614,36200.0
2007-04-12 13:20:00,53.03,53.12,53.03,53.12,20500.0,51.6614,51.7491,51.6614,51.7491,20500.0
2007-04-12 13:25:00,53.11,53.11,53.04,53.05,21800.0,51.7393,51.7393,51.6711,51.6809,21800.0
2007-04-12 13:30:00,53.04,53.12,53.04,53.1,16200.0,51.6711,51.7491,51.6711,51.7296,16200.0
2007-04-12 13:35:00,53.1,53.11,53.02,53.03,16000.0,51.7296,51.7393,51.6516,51.6614,16000.0
2007-04-12 13:40:00,53.02,53.03,53.0,53.01,23600.0,51.6516,51.6614,51.6322,51.6419,23600.0
2007-04-12 13:45:00,53.01,53.02,53.01,53.01,13700.0,51.6419,51.6516,51.6419,51.6419,13700.0
2007-04-12 13:50:00,53.01,53.02,52.96,53.02,21900.0,51.6419,51.6516,51.5932,51.6516,21900.0
2007-04-12 13:55:00,53.03,53.03,53.0,53.0,8900.0,51.6614,51.6614,51.6322,51.6322,8900.0
2007-04-12 14:00:00,52.98,52.99,52.97,52.97,10700.0,51.6127,51.6224,51.6029,51.6029,10700.0
2007-04-12 14:05:00,52.97,52.98,52.87,52.9,37200.0,51.6029,51.6127,51.5055,51.5347,37200.0
2007-04-12 14:10:00,52.9,52.91,52.89,52.9,19900.0,51.5347,51.5445,51.525,51.5347,19900.0
2007-04-12 14:15:00,52.89,52.89,52.87,52.87,9500.0,51.525,51.525,51.5055,51.5055,9500.0
2007-04-12 14:20:00,52.87,52.89,52.87,52.89,23400.0,51.5055,51.525,51.5055,51.525,23400.0
2007-04-12 14:25:00,52.89,52.89,52.84,52.84,10100.0,51.525,51.525,51.4763,51.4763,10100.0
2007-04-12 14:30:00,52.84,52.85,52.81,52.84,36600.0,51.4763,51.486,51.4471,51.4763,36600.0
2007-04-12 14:35:00,52.85,52.89,52.84,52.88,15700.0,51.486,51.525,51.4763,51.5153,15700.0
2007-04-12 14:40:00,52.88,52.94,52.85,52.94,31500.0,51.5153,51.5737,51.486,51.5737,31500.0
2007-04-12 14:45:00,52.94,52.95,52.9,52.93,13100.0,51.5737,51.5834,51.5347,51.564,13100.0
2007-04-12 14:50:00,52.94,52.96,52.93,52.95,23300.0,51.5737,51.5932,51.564,51.5834,23300.0
2007-04-12 14:55:00,52.95,52.99,52.95,52.99,27900.0,51.5834,51.6224,51.5834,51.6224,27900.0
2007-04-12 15:00:00,53.0,53.06,52.99,53.0,22300.0,51.6322,51.6906,51.6224,51.6322,22300.0
2007-04-12 15:05:00,52.99,53.01,52.98,53.0,14200.0,51.6224,51.6419,51.6127,51.6322,14200.0
2007-04-12 15:10:00,53.01,53.03,52.97,52.98,29900.0,51.6419,51.6614,51.6029,51.6127,29900.0
2007-04-12 15:15:00,52.98,52.99,52.94,52.96,31600.0,51.6127,51.6224,51.5737,51.5932,31600.0
2007-04-12 15:20:00,52.95,53.08,52.95,53.08,27500.0,51.5834,51.7101,51.5834,51.7101,27500.0
2007-04-12 15:25:00,53.07,53.07,53.01,53.03,28600.0,51.7004,51.7004,51.6419,51.6614,28600.0
2007-04-12 15:30:00,53.03,53.03,53.0,53.01,29800.0,51.6614,51.6614,51.6322,51.6419,29800.0
2007-04-12 15:35:00,53.02,53.08,53.01,53.04,24600.0,51.6516,51.7101,51.6419,51.6711,24600.0
2007-04-12 15:40:00,53.04,53.08,53.03,53.08,42600.0,51.6711,51.7101,51.6614,51.7101,42600.0
2007-04-12 15:45:00,53.08,53.14,53.05,53.12,53200.0,51.7101,51.7685,51.6809,51.7491,53200.0
2007-04-12 15:50:00,53.11,53.2,53.11,53.18,48900.0,51.7393,51.827,51.7393,51.8075,48900.0
2007-04-12 15:55:00,53.18,53.18,53.12,53.13,60000.0,51.8075,51.8075,51.7491,51.7588,60000.0
2007-04-13 09:30:00,52.81,53.16,52.66,53.16,62100.0,51.4471,51.788,51.3009,51.788,62100.0
2007-04-13 09:35:00,53.16,53.23,52.97,53.0,23600.0,51.788,51.8562,51.6029,51.6322,23600.0
2007-04-13 09:40:00,52.99,53.23,52.98,53.2,15700.0,51.6224,51.8562,51.6127,51.827,15700.0
2007-04-13 09:45:00,53.12,53.31,53.06,53.22,33200.0,51.7491,51.9342,51.6906,51.8465,33200.0
2007-04-13 09:50:00,53.22,53.4,53.22,53.24,32700.0,51.8465,52.0218,51.8465,51.866,32700.0
2007-04-13 09:55:00,53.24,53.5,53.22,53.41,37700.0,51.866,52.1193,51.8465,52.0316,37700.0
2007-04-13 10:00:00,53.35,53.4,53.24,53.29,68700.0,51.9731,52.0218,51.866,51.9147,68700.0
2007-04-13 10:05:00,53.26,53.3,53.06,53.2,31700.0,51.8854,51.9244,51.6906,51.827,31700.0
2007-04-13 10:10:00,53.21,53.35,53.09,53.13,25300.0,51.8367,51.9731,51.7198,51.7588,25300.0
2007-04-13 10:15:00,53.11,53.28,53.09,53.19,27100.0,51.7393,51.9049,51.7198,51.8173,27100.0
2007-04-13 10:20:00,53.21,53.38,53.21,53.33,28000.0,51.8367,52.0024,51.8367,51.9536,28000.0
2007-04-13 10:25:00,53.34,53.38,53.27,53.3,35500.0,51.9634,52.0024,51.8952,51.9244,35500.0
2007-04-13 10:30:00,53.3,53.39,53.29,53.35,25900.0,51.9244,52.0121,51.9147,51.9731,25900.0
2007-04-13 10:35:00,53.34,53.54,53.32,53.45,80500.0,51.9634,52.1582,51.9439,52.0705,80500.0
2007-04-13 10:40:00,53.45,53.52,53.44,53.45,36800.0,52.0705,52.1387,52.0608,52.0705,36800.0
2007-04-13 10:45:00,53.45,53.45,52.82,53.33,41000.0,52.0705,52.0705,51.4568,51.9536,41000.0
2007-04-13 10:50:00,53.34,53.39,53.34,53.35,22100.0,51.9634,52.0121,51.9634,51.9731,22100.0
2007-04-13 10:55:00,53.35,53.48,53.35,53.48,44100.0,51.9731,52.0998,51.9731,52.0998,44100.0
2007-04-13 11:00:00,53.48,53.52,53.46,53.49,19300.0,52.0998,52.1387,52.0803,52.1095,19300.0
2007-04-13 11:05:00,53.49,53.5,53.47,53.47,8400.0,52.1095,52.1193,52.09,52.09,8400.0
2007-04-13 11:10:00,53.47,53.51,53.45,53.49,10600.0,52.09,52.129,52.0705,52.1095,10600.0
2007-04-13 11:15:00,53.5,53.5,53.45,53.47,16800.0,52.1193,52.1193,52.0705,52.09,16800.0
2007-04-13 11:20:00,53.47,53.47,53.42,53.46,101000.0,52.09,52.09,52.0413,52.0803,101000.0
2007-04-13 11:25:00,53.46,53.5,53.45,53.45,13400.0,52.0803,52.1193,52.0705,52.0705,13400.0
2007-04-13 11:30:00,53.46,53.51,53.45,53.51,20000.0,52.0803,52.129,52.0705,52.129,20000.0
2007-04-13 11:35:00,53.53,53.54,53.46,53.47,29800.0,52.1485,52.1582,52.0803,52.09,29800.0
2007-04-13 11:40:00,53.47,53.53,53.47,53.48,23000.0,52.09,52.1485,52.09,52.0998,23000.0
2007-04-13 11:45:00,53.48,53.54,53.47,53.53,16000.0,52.0998,52.1582,52.09,52.1485,16000.0
2007-04-13 11:50:00,53.53,53.55,53.5,53.5,14200.0,52.1485,52.168,52.1193,52.1193,14200.0
2007-04-13 11:55:00,53.49,53.51,53.4,53.4,17900.0,52.1095,52.129,52.0218,52.0218,17900.0
2007-04-13 12:00:00,53.4,53.41,53.33,53.33,10600.0,52.0218,52.0316,51.9536,51.9536,10600.0
2007-04-13 12:05:00,53.33,53.35,53.29,53.32,15500.0,51.9536,51.9731,51.9147,51.9439,15500.0
2007-04-13 12:10:00,53.33,53.37,53.32,53.36,11100.0,51.9536,51.9926,51.9439,51.9829,11100.0
2007-04-13 12:15:00,53.36,53.37,53.32,53.33,22400.0,51.9829,51.9926,51.9439,51.9536,22400.0
2007-04-13 12:20:00,53.33,53.36,53.29,53.29,16300.0,51.9536,51.9829,51.9147,51.9147,16300.0
2007-04-13 12:25:00,53.29,53.33,53.29,53.3,21100.0,51.9147,51.9536,51.9147,51.9244,21100.0
2007-04-13 12:30:00,53.29,53.31,53.28,53.3,69400.0,51.9147,51.9342,51.9049,51.9244,69400.0
2007-04-13 12:35:00,53.3,53.32,53.17,53.18,21100.0,51.9244,51.9439,51.7978,51.8075,21100.0
2007-04-13 12:40:00,53.19,53.3,53.1,53.3,51200.0,51.8173,51.9244,51.7296,51.9244,51200.0
2007-04-13 12:45:00,53.16,53.25,53.02,53.04,79000.0,51.788,51.8757,51.6516,51.6711,79000.0
2007-04-13 12:50:00,53.03,53.05,52.91,52.95,52500.0,51.6614,51.6809,51.5445,51.5834,52500.0
2007-04-13 12:55:00,52.96,53.11,52.92,52.94,39300.0,51.5932,51.7393,51.5542,51.5737,39300.0
2007-04-13 13:00:00,52.94,53.04,52.93,53.0,55100.0,51.5737,51.6711,51.564,51.6322,55100.0
2007-04-13 13:05:00,53.0,53.05,53.0,53.03,17300.0,51.6322,51.6809,51.6322,51.6614,17300.0
2007-04-13 13:10:00,53.03,53.07,52.91,52.91,33200.0,51.6614,51.7004,51.5445,51.5445,33200.0
2007-04-13 13:15:00,52.9,52.9,52.87,52.89,9400.0,51.5347,51.5347,51.5055,51.525,9400.0
2007-04-13 13:20:00,52.91,52.94,52.9,52.94,7100.0,51.5445,51.5737,51.5347,51.5737,7100.0
2007-04-13 13:25:00,52.94,52.95,52.92,52.95,3400.0,51.5737,51.5834,51.5542,51.5834,3400.0
2007-04-13 13:30:00,52.95,53.08,52.94,53.05,9800.0,51.5834,51.7101,51.5737,51.6809,9800.0
2007-04-13 13:35:00,53.06,53.08,53.02,53.08,36100.0,51.6906,51.7101,51.6516,51.7101,36100.0
2007-04-13 13:40:00,53.08,53.12,53.08,53.12,4200.0,51.7101,51.7491,51.7101,51.7491,4200.0
2007-04-13 13:45:00,53.12,53.19,53.11,53.12,10500.0,51.7491,51.8173,51.7393,51.7491,10500.0
2007-04-13 13:50:00,53.11,53.12,53.07,53.09,15200.0,51.7393,51.7491,51.7004,51.7198,15200.0
2007-04-13 13:55:00,53.09,53.11,53.02,53.1,15600.0,51.7198,51.7393,51.6516,51.7296,15600.0
2007-04-13 14:00:00,53.12,53.12,53.07,53.08,7800.0,51.7491,51.7491,51.7004,51.7101,7800.0
2007-04-13 14:05:00,53.07,53.09,53.02,53.02,15300.0,51.7004,51.7198,51.6516,51.6516,15300.0
2007-04-13 14:10:00,53.03,53.06,53.02,53.05,6300.0,51.6614,51.6906,51.6516,51.6809,6300.0
2007-04-13 14:15:00,53.06,53.12,53.05,53.11,9100.0,51.6906,51.7491,51.6809,51.7393,9100.0
2007-04-13 14:20:00,53.1,53.17,53.1,53.16,24400.0,51.7296,51.7978,51.7296,51.788,24400.0
2007-04-13 14:25:00,53.17,53.17,53.07,53.15,18700.0,51.7978,51.7978,51.7004,51.7783,18700.0
2007-04-13 14:30:00,53.16,53.16,53.1,53.14,10000.0,51.788,51.788,51.7296,51.7685,10000.0
2007-04-13 14:35:00,53.14,53.2,53.14,53.18,16500.0,51.7685,51.827,51.7685,51.8075,16500.0
2007-04-13 14:40:00,53.18,53.34,53.18,53.34,19400.0,51.8075,51.9634,51.8075,51.9634,19400.0
2007-04-13 14:45:00,53.34,53.46,53.3,53.43,45200.0,51.9634,52.0803,51.9244,52.0511,45200.0
2007-04-13 14:50:00,53.44,53.47,53.33,53.33,18300.0,52.0608,52.09,51.9536,51.9536,18300.0
2007-04-13 14:55:00,53.33,53.34,53.27,53.29,8100.0,51.9536,51.9634,51.8952,51.9147,8100.0
2007-04-13 15:00:00,53.29,53.29,53.22,53.23,8600.0,51.9147,51.9147,51.8465,51.8562,8600.0
2007-04-13 15:05:00,53.24,53.36,53.24,53.32,12100.0,51.866,51.9829,51.866,51.9439,12100.0
2007-04-13 15:10:00,53.33,53.39,53.31,53.34,13500.0,51.9536,52.0121,51.9342,51.9634,13500.0
2007-04-13 15:15:00,53.34,53.36,53.28,53.32,16100.0,51.9634,51.9829,51.9049,51.9439,16100.0
2007-04-13 15:20:00,53.31,53.36,53.28,53.3,88300.0,51.9342,51.9829,51.9049,51.9244,88300.0
2007-04-13 15:25:00,53.31,53.37,53.29,53.29,35700.0,51.9342,51.9926,51.9147,51.9147,35700.0
2007-04-13 15:30:00,53.29,53.32,53.25,53.25,15500.0,51.9147,51.9439,51.8757,51.8757,15500.0
2007-04-13 15:35:00,53.24,53.27,53.21,53.21,89700.0,51.866,51.8952,51.8367,51.8367,89700.0
2007-04-13 15:40:00,53.21,53.23,53.2,53.2,59300.0,51.8367,51.8562,51.827,51.827,59300.0
2007-04-13 15:45:00,53.2,53.24,53.19,53.22,78200.0,51.827,51.866,51.8173,51.8465,78200.0
2007-04-13 15:50:00,53.23,53.38,53.23,53.33,202500.0,51.8562,52.0024,51.8562,51.9536,202500.0
2007-04-13 15:55:00,53.34,53.43,53.33,53.43,89700.0,51.9634,52.0511,51.9536,52.0511,89700.0
2007-04-16 09:30:00,53.46,54.0,53.24,53.99,109800.0,52.0803,52.6063,51.866,52.5966,109800.0
2007-04-16 09:35:00,53.97,54.0,53.66,53.73,31600.0,52.5771,52.6063,52.2751,52.3433,31600.0
2007-04-16 09:40:00,53.73,53.89,53.49,53.77,61400.0,52.3433,52.4992,52.1095,52.3823,61400.0
2007-04-16 09:45:00,53.77,53.89,53.5,53.83,46700.0,52.3823,52.4992,52.1193,52.4407,46700.0
2007-04-16 09:50:00,53.81,53.83,53.64,53.82,32100.0,52.4213,52.4407,52.2556,52.431,32100.0
2007-04-16 09:55:00,53.85,53.85,53.72,53.72,14800.0,52.4602,52.4602,52.3336,52.3336,14800.0
2007-04-16 10:00:00,53.73,53.76,53.55,53.73,77400.0,52.3433,52.3725,52.168,52.3433,77400.0
2007-04-16 10:05:00,53.71,53.73,53.68,53.7,10900.0,52.3238,52.3433,52.2946,52.3141,10900.0
2007-04-16 10:10:00,53.68,53.88,53.6,53.77,82400.0,52.2946,52.4894,52.2167,52.3823,82400.0
2007-04-16 10:15:00,53.76,53.9,53.74,53.77,95900.0,52.3725,52.5089,52.3531,52.3823,95900.0
2007-04-16 10:20:00,53.75,53.78,53.61,53.61,46700.0,52.3628,52.392,52.2264,52.2264,46700.0
2007-04-16 10:25:00,53.62,53.68,53.6,53.61,19100.0,52.2362,52.2946,52.2167,52.2264,19100.0
2007-04-16 10:30:00,53.61,53.65,53.6,53.63,32500.0,52.2264,52.2654,52.2167,52.2459,32500.0
2007-04-16 10:35:00,53.65,53.67,53.6,53.65,48200.0,52.2654,52.2849,52.2167,52.2654,48200.0
2007-04-16 10:40:00,53.64,53.89,53.64,53.88,52800.0,52.2556,52.4992,52.2556,52.4894,52800.0
2007-04-16 10:45:00,53.89,53.97,53.87,53.92,49000.0,52.4992,52.5771,52.4797,52.5284,49000.0
2007-04-16 10:50:00,53.91,54.08,53.85,54.06,94700.0,52.5187,52.6843,52.4602,52.6648,94700.0
2007-04-16 10:55:00,54.06,54.06,53.99,54.01,30900.0,52.6648,52.6648,52.5966,52.6161,30900.0
2007-04-16 11:00:00,54.01,54.08,53.99,54.08,41900.0,52.6161,52.6843,52.5966,52.6843,41900.0
2007-04-16 11:05:00,54.08,54.08,54.0,54.01,48700.0,52.6843,52.6843,52.6063,52.6161,48700.0
2007-04-16 11:10:00,54.01,54.24,53.97,54.22,97800.0,52.6161,52.8402,52.5771,52.8207,97800.0
2007-04-16 11:15:00,54.22,54.25,54.17,54.2,49700.0,52.8207,52.8499,52.772,52.8012,49700.0
2007-04-16 11:20:00,54.19,54.22,54.1,54.13,13600.0,52.7914,52.8207,52.7038,52.733,13600.0
2007-04-16 11:25:00,54.12,54.17,54.12,54.16,25700.0,52.7233,52.772,52.7233,52.7622,25700.0
2007-04-16 11:30:00,54.17,54.18,54.1,54.17,33600.0,52.772,52.7817,52.7038,52.772,33600.0
2007-04-16 11:35:00,54.18,54.22,54.13,54.15,42900.0,52.7817,52.8207,52.733,52.7525,42900.0
2007-04-16 11:40:00,54.15,54.21,54.09,54.17,25800.0,52.7525,52.8109,52.694,52.772,25800.0
2007-04-16 11:45:00,54.17,54.37,54.15,54.37,50300.0,52.772,52.9668,52.7525,52.9668,50300.0
2007-04-16 11:50:00,54.37,54.44,54.34,54.35,28300.0,52.9668,53.035,52.9376,52.9473,28300.0
2007-04-16 11:55:00,54.35,54.37,54.27,54.34,15700.0,52.9473,52.9668,52.8694,52.9376,15700.0
2007-04-16 12:00:00,54.34,54.34,54.2,54.2,14900.0,52.9376,52.9376,52.8012,52.8012,14900.0
2007-04-16 12:05:00,54.2,54.2,54.1,54.1,24000.0,52.8012,52.8012,52.7038,52.7038,24000.0
2007-04-16 12:10:00,54.1,54.1,54.07,54.07,11300.0,52.7038,52.7038,52.6745,52.6745,11300.0
2007-04-16 12:15:00,54.08,54.1,54.01,54.02,38700.0,52.6843,52.7038,52.6161,52.6258,38700.0
2007-04-16 12:20:00,54.02,54.03,54.0,54.0,11500.0,52.6258,52.6356,52.6063,52.6063,11500.0
2007-04-16 12:25:00,53.99,53.99,53.95,53.95,12900.0,52.5966,52.5966,52.5576,52.5576,12900.0
2007-04-16 12:30:00,53.94,53.95,53.9,53.91,19000.0,52.5479,52.5576,52.5089,52.5187,19000.0
2007-04-16 12:35:00,53.9,53.93,53.84,53.86,23900.0,52.5089,52.5382,52.4505,52.47,23900.0
2007-04-16 12:40:00,53.86,54.0,53.85,53.97,22700.0,52.47,52.6063,52.4602,52.5771,22700.0
2007-04-16 12:45:00,53.96,54.02,53.89,54.0,19600.0,52.5674,52.6258,52.4992,52.6063,19600.0
2007-04-16 12:50:00,54.0,54.01,53.95,53.99,16000.0,52.6063,52.6161,52.5576,52.5966,16000.0
2007-04-16 12:55:00,53.98,53.99,53.93,53.94,11500.0,52.5869,52.5966,52.5382,52.5479,11500.0
2007-04-16 13:00:00,53.92,54.04,53.9,53.98,41800.0,52.5284,52.6453,52.5089,52.5869,41800.0
2007-04-16 13:05:00,53.98,54.01,53.93,53.96,17600.0,52.5869,52.6161,52.5382,52.5674,17600.0
2007-04-16 13:10:00,53.99,53.99,53.96,53.96,8200.0,52.5966,52.5966,52.5674,52.5674,8200.0
2007-04-16 13:15:00,53.96,54.0,53.95,53.99,9800.0,52.5674,52.6063,52.5576,52.5966,9800.0
2007-04-16 13:20:00,53.97,53.99,53.96,53.96,9900.0,52.5771,52.5966,52.5674,52.5674,9900.0
2007-04-16 13:25:00,53.97,53.98,53.95,53.95,3400.0,52.5771,52.5869,52.5576,52.5576,3400.0
2007-04-16 13:30:00,53.97,53.97,53.91,53.94,13000.0,52.5771,52.5771,52.5187,52.5479,13000.0
2007-04-16 13:35:00,53.94,53.94,53.91,53.91,13600.0,52.5479,52.5479,52.5187,52.5187,13600.0
2007-04-16 13:40:00,53.91,53.91,53.82,53.82,7900.0,52.5187,52.5187,52.431,52.431,7900.0
2007-04-16 13:45:00,53.81,53.97,53.81,53.95,27600.0,52.4213,52.5771,52.4213,52.5576,27600.0
2007-04-16 13:50:00,53.96,54.0,53.93,53.93,7400.0,52.5674,52.6063,52.5382,52.5382,7400.0
2007-04-16 13:55:00,53.94,53.94,53.85,53.85,6700.0,52.5479,52.5479,52.4602,52.4602,6700.0
2007-04-16 14:00:00,53.84,53.85,53.8,53.8,6500.0,52.4505,52.4602,52.4115,52.4115,6500.0
2007-04-16 14:05:00,53.83,53.83,53.71,53.71,30000.0,52.4407,52.4407,52.3238,52.3238,30000.0
2007-04-16 14:10:00,53.73,53.81,53.72,53.73,10800.0,52.3433,52.4213,52.3336,52.3433,10800.0
2007-04-16 14:15:00,53.74,53.85,53.73,53.8,13600.0,52.3531,52.4602,52.3433,52.4115,13600.0
2007-04-16 14:20:00,53.8,53.83,53.77,53.77,11600.0,52.4115,52.4407,52.3823,52.3823,11600.0
2007-04-16 14:25:00,53.77,53.77,53.75,53.75,14100.0,52.3823,52.3823,52.3628,52.3628,14100.0
2007-04-16 14:30:00,53.77,53.77,53.75,53.75,11600.0,52.3823,52.3823,52.3628,52.3628,11600.0
2007-04-16 14:35:00,53.75,53.86,53.74,53.84,14100.0,52.3628,52.47,52.3531,52.4505,14100.0
2007-04-16 14:40:00,53.84,53.9,53.81,53.82,29300.0,52.4505,52.5089,52.4213,52.431,29300.0
2007-04-16 14:45:00,53.81,53.87,53.78,53.81,30000.0,52.4213,52.4797,52.392,52.4213,30000.0
2007-04-16 14:50:00,53.82,53.86,53.79,53.81,14100.0,52.431,52.47,52.4018,52.4213,14100.0
2007-04-16 14:55:00,53.81,53.86,53.8,53.84,36400.0,52.4213,52.47,52.4115,52.4505,36400.0
2007-04-16 15:00:00,53.84,53.88,53.82,53.88,19400.0,52.4505,52.4894,52.431,52.4894,19400.0
2007-04-16 15:05:00,53.88,53.92,53.82,53.9,17300.0,52.4894,52.5284,52.431,52.5089,17300.0
2007-04-16 15:10:00,53.9,53.94,53.87,53.94,16700.0,52.5089,52.5479,52.4797,52.5479,16700.0
2007-04-16 15:15:00,53.93,54.02,53.91,53.99,37400.0,52.5382,52.6258,52.5187,52.5966,37400.0
2007-04-16 15:20:00,54.01,54.02,53.91,53.91,51400.0,52.6161,52.6258,52.5187,52.5187,51400.0
2007-04-16 15:25:00,53.92,53.98,53.91,53.92,27500.0,52.5284,52.5869,52.5187,52.5284,27500.0
2007-04-16 15:30:00,53.91,53.91,53.81,53.87,15900.0,52.5187,52.5187,52.4213,52.4797,15900.0
2007-04-16 15:35:00,53.86,53.89,53.85,53.89,8500.0,52.47,52.4992,52.4602,52.4992,8500.0
2007-04-16 15:40:00,53.9,53.93,53.82,53.82,23300.0,52.5089,52.5382,52.431,52.431,23300.0
2007-04-16 15:45:00,53.82,53.9,53.77,53.87,20700.0,52.431,52.5089,52.3823,52.4797,20700.0
2007-04-16 15:50:00,53.86,53.9,53.82,53.88,35900.0,52.47,52.5089,52.431,52.4894,35900.0
2007-04-16 15:55:00,53.89,53.96,53.87,53.95,63800.0,52.4992,52.5674,52.4797,52.5576,63800.0
2007-04-17 09:30:00,54.0,54.03,53.81,53.9,106900.0,52.6063,52.6356,52.4213,52.5089,106900.0
2007-04-17 09:35:00,53.9,53.9,53.63,53.83,21700.0,52.5089,52.5089,52.2459,52.4407,21700.0
2007-04-17 09:40:00,53.83,53.9,53.73,53.76,69000.0,52.4407,52.5089,52.3433,52.3725,69000.0
2007-04-17 09:45:00,53.77,53.84,53.56,53.57,29600.0,52.3823,52.4505,52.1777,52.1874,29600.0
2007-04-17 09:50:00,53.58,53.91,53.58,53.75,66900.0,52.1972,52.5187,52.1972,52.3628,66900.0
2007-04-17 09:55:00,53.9,54.03,53.8,53.9,43700.0,52.5089,52.6356,52.4115,52.5089,43700.0
2007-04-17 10:00:00,53.9,53.95,53.84,53.92,39300.0,52.5089,52.5576,52.4505,52.5284,39300.0
2007-04-17 10:05:00,53.91,54.0,53.82,53.95,67900.0,52.5187,52.6063,52.431,52.5576,67900.0
2007-04-17 10:10:00,53.96,53.98,53.89,53.9,40600.0,52.5674,52.5869,52.4992,52.5089,40600.0
2007-04-17 10:15:00,53.9,54.13,53.9,54.1,39500.0,52.5089,52.733,52.5089,52.7038,39500.0
2007-04-17 10:20:00,54.09,54.19,54.09,54.15,47300.0,52.694,52.7914,52.694,52.7525,47300.0
2007-04-17 10:25:00,54.15,54.15,54.09,54.1,12200.0,52.7525,52.7525,52.694,52.7038,12200.0
2007-04-17 10:30:00,54.1,54.16,54.1,54.16,23300.0,52.7038,52.7622,52.7038,52.7622,23300.0
2007-04-17 10:35:00,54.17,54.17,54.04,54.07,41100.0,52.772,52.772,52.6453,52.6745,41100.0
2007-04-17 10:40:00,54.07,54.25,54.07,54.2,35100.0,52.6745,52.8499,52.6745,52.8012,35100.0
2007-04-17 10:45:00,54.18,54.24,54.15,54.23,25000.0,52.7817,52.8402,52.7525,52.8304,25000.0
2007-04-17 10:50:00,54.23,54.25,54.13,54.14,27100.0,52.8304,52.8499,52.733,52.7427,27100.0
2007-04-17 10:55:00,54.14,54.18,54.1,54.18,17000.0,52.7427,52.7817,52.7038,52.7817,17000.0
2007-04-17 11:00:00,54.16,54.24,54.15,54.15,45400.0,52.7622,52.8402,52.7525,52.7525,45400.0
2007-04-17 11:05:00,54.15,54.22,54.15,54.21,10100.0,52.7525,52.8207,52.7525,52.8109,10100.0
2007-04-17 11:10:00,54.21,54.21,54.13,54.13,15100.0,52.8109,52.8109,52.733,52.733,15100.0
2007-04-17 11:15:00,54.13,54.15,54.12,54.12,7400.0,52.733,52.7525,52.7233,52.7233,7400.0
2007-04-17 11:20:00,54.12,54.13,54.03,54.13,20800.0,52.7233,52.733,52.6356,52.733,20800.0
2007-04-17 11:25:00,54.12,54.13,54.1,54.12,15500.0,52.7233,52.733,52.7038,52.7233,15500.0
2007-04-17 11:30:00,54.12,54.16,54.11,54.16,9400.0,52.7233,52.7622,52.7135,52.7622,9400.0
2007-04-17 11:35:00,54.16,54.26,54.16,54.26,20200.0,52.7622,52.8596,52.7622,52.8596,20200.0
2007-04-17 11:40:00,54.25,54.25,54.18,54.22,18200.0,52.8499,52.8499,52.7817,52.8207,18200.0
2007-04-17 11:45:00,54.21,54.25,54.15,54.16,13700.0,52.8109,52.8499,52.7525,52.7622,13700.0
2007-04-17 11:50:00,54.15,54.17,54.15,54.15,15300.0,52.7525,52.772,52.7525,52.7525,15300.0
2007-04-17 11:55:00,54.15,54.2,54.13,54.13,34500.0,52.7525,52.8012,52.733,52.733,34500.0
2007-04-17 12:00:00,54.13,54.25,54.11,54.22,72600.0,52.733,52.8499,52.7135,52.8207,72600.0
2007-04-17 12:05:00,54.23,54.25,54.19,54.19,23600.0,52.8304,52.8499,52.7914,52.7914,23600.0
2007-04-17 12:10:00,54.2,54.26,54.2,54.22,14000.0,52.8012,52.8596,52.8012,52.8207,14000.0
2007-04-17 12:15:00,54.22,54.25,54.2,54.25,10800.0,52.8207,52.8499,52.8012,52.8499,10800.0
2007-04-17 12:20:00,54.25,54.25,54.21,54.21,5900.0,52.8499,52.8499,52.8109,52.8109,5900.0
2007-04-17 12:25:00,54.22,54.29,54.22,54.27,20500.0,52.8207,52.8889,52.8207,52.8694,20500.0
2007-04-17 12:30:00,54.27,54.29,54.27,54.28,6600.0,52.8694,52.8889,52.8694,52.8791,6600.0
2007-04-17 12:35:00,54.29,54.29,54.25,54.25,17700.0,52.8889,52.8889,52.8499,52.8499,17700.0
2007-04-17 12:40:00,54.26,54.26,54.2,54.2,14400.0,52.8596,52.8596,52.8012,52.8012,14400.0
2007-04-17 12:45:00,54.2,54.21,54.13,54.15,38400.0,52.8012,52.8109,52.733,52.7525,38400.0
2007-04-17 12:50:00,54.13,54.19,54.11,54.11,64000.0,52.733,52.7914,52.7135,52.7135,64000.0
2007-04-17 12:55:00,54.11,54.16,54.11,54.15,23900.0,52.7135,52.7622,52.7135,52.7525,23900.0
2007-04-17 13:00:00,54.15,54.19,54.14,54.19,7000.0,52.7525,52.7914,52.7427,52.7914,7000.0
2007-04-17 13:05:00,54.19,54.21,54.15,54.15,42500.0,52.7914,52.8109,52.7525,52.7525,42500.0
2007-04-17 13:10:00,54.15,54.16,54.14,54.14,94500.0,52.7525,52.7622,52.7427,52.7427,94500.0
2007-04-17 13:15:00,54.15,54.19,54.14,54.18,11000.0,52.7525,52.7914,52.7427,52.7817,11000.0
2007-04-17 13:20:00,54.17,54.17,54.13,54.13,113600.0,52.772,52.772,52.733,52.733,113600.0
2007-04-17 13:25:00,54.14,54.25,54.13,54.19,18300.0,52.7427,52.8499,52.733,52.7914,18300.0
2007-04-17 13:30:00,54.19,54.2,54.18,54.18,4000.0,52.7914,52.8012,52.7817,52.7817,4000.0
2007-04-17 13:35:00,54.18,54.18,54.13,54.15,158700.0,52.7817,52.7817,52.733,52.7525,158700.0
2007-04-17 13:40:00,54.13,54.2,54.12,54.12,79300.0,52.733,52.8012,52.7233,52.7233,79300.0
2007-04-17 13:45:00,54.12,54.16,54.1,54.15,22700.0,52.7233,52.7622,52.7038,52.7525,22700.0
2007-04-17 13:50:00,54.15,54.18,54.13,54.15,10300.0,52.7525,52.7817,52.733,52.7525,10300.0
2007-04-17 13:55:00,54.15,54.19,54.15,54.18,16200.0,52.7525,52.7914,52.7525,52.7817,16200.0
2007-04-17 14:00:00,54.18,54.26,54.15,54.22,19800.0,52.7817,52.8596,52.7525,52.8207,19800.0
2007-04-17 14:05:00,54.22,54.23,54.1,54.1,50500.0,52.8207,52.8304,52.7038,52.7038,50500.0
2007-04-17 14:10:00,54.09,54.18,54.08,54.18,14900.0,52.694,52.7817,52.6843,52.7817,14900.0
2007-04-17 14:15:00,54.17,54.2,54.14,54.17,31800.0,52.772,52.8012,52.7427,52.772,31800.0
2007-04-17 14:20:00,54.17,54.2,54.16,54.18,37000.0,52.772,52.8012,52.7622,52.7817,37000.0
2007-04-17 14:25:00,54.18,54.18,54.16,54.18,20000.0,52.7817,52.7817,52.7622,52.7817,20000.0
2007-04-17 14:30:00,54.19,54.22,54.18,54.19,12000.0,52.7914,52.8207,52.7817,52.7914,12000.0
2007-04-17 14:35:00,54.19,54.21,54.16,54.19,7900.0,52.7914,52.8109,52.7622,52.7914,7900.0
2007-04-17 14:40:00,54.18,54.2,54.16,54.18,9800.0,52.7817,52.8012,52.7622,52.7817,9800.0
2007-04-17 14:45:00,54.18,54.2,54.17,54.2,64600.0,52.7817,52.8012,52.772,52.8012,64600.0
2007-04-17 14:50:00,54.19,54.21,54.15,54.18,17900.0,52.7914,52.8109,52.7525,52.7817,17900.0
2007-04-17 14:55:00,54.18,54.2,54.18,54.2,24000.0,52.7817,52.8012,52.7817,52.8012,24000.0
2007-04-17 15:00:00,54.2,54.21,54.18,54.19,27300.0,52.8012,52.8109,52.7817,52.7914,27300.0
2007-04-17 15:05:00,54.2,54.2,53.91,54.19,39000.0,52.8012,52.8012,52.5187,52.7914,39000.0
2007-04-17 15:10:00,54.18,54.21,54.09,54.1,86500.0,52.7817,52.8109,52.694,52.7038,86500.0
2007-04-17 15:15:00,54.09,54.13,54.08,54.13,17700.0,52.694,52.733,52.6843,52.733,17700.0
2007-04-17 15:20:00,54.14,54.21,54.14,54.17,24400.0,52.7427,52.8109,52.7427,52.772,24400.0
2007-04-17 15:25:00,54.18,54.18,54.12,54.16,30500.0,52.7817,52.7817,52.7233,52.7622,30500.0
2007-04-17 15:30:00,54.17,54.23,54.16,54.22,57400.0,52.772,52.8304,52.7622,52.8207,57400.0
2007-04-17 15:35:00,54.21,54.25,54.2,54.22,76200.0,52.8109,52.8499,52.8012,52.8207,76200.0
2007-04-17 15:40:00,54.23,54.24,54.17,54.18,32600.0,52.8304,52.8402,52.772,52.7817,32600.0
2007-04-17 15:45:00,54.18,54.23,54.17,54.22,21500.0,52.7817,52.8304,52.772,52.8207,21500.0
2007-04-17 15:50:00,54.23,54.28,54.21,54.26,37600.0,52.8304,52.8791,52.8109,52.8596,37600.0
2007-04-17 15:55:00,54.27,54.36,54.25,54.36,103800.0,52.8694,52.9571,52.8499,52.9571,103800.0
2007-04-18 09:30:00,54.06,54.23,54.04,54.13,38800.0,52.6648,52.8304,52.6453,52.733,38800.0
2007-04-18 09:35:00,54.1,54.23,53.89,54.0,41200.0,52.7038,52.8304,52.4992,52.6063,41200.0
2007-04-18 09:40:00,53.97,54.03,53.95,53.99,21200.0,52.5771,52.6356,52.5576,52.5966,21200.0
2007-04-18 09:45:00,54.0,54.11,53.99,54.0,18300.0,52.6063,52.7135,52.5966,52.6063,18300.0
2007-04-18 09:50:00,54.0,54.18,53.96,54.15,34300.0,52.6063,52.7817,52.5674,52.7525,34300.0
2007-04-18 09:55:00,54.14,54.2,54.07,54.12,15400.0,52.7427,52.8012,52.6745,52.7233,15400.0
2007-04-18 10:00:00,54.14,54.17,54.09,54.11,12800.0,52.7427,52.772,52.694,52.7135,12800.0
2007-04-18 10:05:00,54.07,54.1,54.0,54.1,30400.0,52.6745,52.7038,52.6063,52.7038,30400.0
2007-04-18 10:10:00,54.11,54.12,54.0,54.12,37200.0,52.7135,52.7233,52.6063,52.7233,37200.0
2007-04-18 10:15:00,54.11,54.16,54.08,54.1,27400.0,52.7135,52.7622,52.6843,52.7038,27400.0
2007-04-18 10:20:00,54.11,54.29,54.11,54.23,35500.0,52.7135,52.8889,52.7135,52.8304,35500.0
2007-04-18 10:25:00,54.22,54.33,54.17,54.19,56400.0,52.8207,52.9278,52.772,52.7914,56400.0
2007-04-18 10:30:00,54.19,54.25,54.03,54.07,29500.0,52.7914,52.8499,52.6356,52.6745,29500.0
2007-04-18 10:35:00,54.08,54.2,54.04,54.15,17300.0,52.6843,52.8012,52.6453,52.7525,17300.0
2007-04-18 10:40:00,54.16,54.25,54.12,54.16,26700.0,52.7622,52.8499,52.7233,52.7622,26700.0
2007-04-18 10:45:00,54.14,54.2,54.09,54.15,21700.0,52.7427,52.8012,52.694,52.7525,21700.0
2007-04-18 10:50:00,54.14,54.14,54.02,54.04,16400.0,52.7427,52.7427,52.6258,52.6453,16400.0
2007-04-18 10:55:00,54.04,54.15,54.02,54.04,14200.0,52.6453,52.7525,52.6258,52.6453,14200.0
2007-04-18 11:00:00,54.04,54.1,54.0,54.04,24600.0,52.6453,52.7038,52.6063,52.6453,24600.0
2007-04-18 11:05:00,54.02,54.11,53.99,54.0,49600.0,52.6258,52.7135,52.5966,52.6063,49600.0
2007-04-18 11:10:00,54.0,54.03,53.9,53.95,57900.0,52.6063,52.6356,52.5089,52.5576,57900.0
2007-04-18 11:15:00,53.95,53.97,53.73,53.75,75100.0,52.5576,52.5771,52.3433,52.3628,75100.0
2007-04-18 11:20:00,53.74,53.76,53.63,53.68,25900.0,52.3531,52.3725,52.2459,52.2946,25900.0
2007-04-18 11:25:00,53.67,53.73,53.62,53.71,18900.0,52.2849,52.3433,52.2362,52.3238,18900.0
2007-04-18 11:30:00,53.71,53.76,53.63,53.63,11000.0,52.3238,52.3725,52.2459,52.2459,11000.0
2007-04-18 11:35:00,53.63,53.69,53.6,53.69,44500.0,52.2459,52.3043,52.2167,52.3043,44500.0
2007-04-18 11:40:00,53.7,54.02,53.68,54.0,141200.0,52.3141,52.6258,52.2946,52.6063,141200.0
2007-04-18 11:45:00,54.0,54.01,53.96,54.0,95900.0,52.6063,52.6161,52.5674,52.6063,95900.0
2007-04-18 11:50:00,54.0,54.12,54.0,54.11,34100.0,52.6063,52.7233,52.6063,52.7135,34100.0
2007-04-18 11:55:00,54.11,54.12,54.1,54.1,20500.0,52.7135,52.7233,52.7038,52.7038,20500.0
2007-04-18 12:00:00,54.11,54.21,54.11,54.17,97200.0,52.7135,52.8109,52.7135,52.772,97200.0
2007-04-18 12:05:00,54.18,54.22,54.17,54.22,49800.0,52.7817,52.8207,52.772,52.8207,49800.0
2007-04-18 12:10:00,54.23,54.35,54.18,54.35,47600.0,52.8304,52.9473,52.7817,52.9473,47600.0
2007-04-18 12:15:00,54.34,54.4,54.28,54.38,101900.0,52.9376,52.996,52.8791,52.9765,101900.0
2007-04-18 12:20:00,54.37,54.5,54.35,54.35,92000.0,52.9668,53.0934,52.9473,52.9473,92000.0
2007-04-18 12:25:00,54.35,54.42,54.33,54.41,19900.0,52.9473,53.0155,52.9278,53.0058,19900.0
2007-04-18 12:30:00,54.41,54.46,54.35,54.4,52600.0,53.0058,53.0545,52.9473,52.996,52600.0
2007-04-18 12:35:00,54.4,54.4,54.34,54.35,22300.0,52.996,52.996,52.9376,52.9473,22300.0
2007-04-18 12:40:00,54.35,54.4,54.35,54.39,24100.0,52.9473,52.996,52.9473,52.9863,24100.0
2007-04-18 12:45:00,54.38,54.42,54.38,54.4,37700.0,52.9765,53.0155,52.9765,52.996,37700.0
2007-04-18 12:50:00,54.4,54.41,54.37,54.37,48500.0,52.996,53.0058,52.9668,52.9668,48500.0
2007-04-18 12:55:00,54.37,54.38,54.26,54.27,30000.0,52.9668,52.9765,52.8596,52.8694,30000.0
2007-04-18 13:00:00,54.26,54.32,54.24,54.28,33600.0,52.8596,52.9181,52.8402,52.8791,33600.0
2007-04-18 13:05:00,54.29,54.29,54.22,54.23,7300.0,52.8889,52.8889,52.8207,52.8304,7300.0
2007-04-18 13:10:00,54.26,54.34,54.25,54.26,10000.0,52.8596,52.9376,52.8499,52.8596,10000.0
2007-04-18 13:15:00,54.25,54.34,54.25,54.34,7100.0,52.8499,52.9376,52.8499,52.9376,7100.0
2007-04-18 13:20:00,54.34,54.41,54.34,54.4,34300.0,52.9376,53.0058,52.9376,52.996,34300.0
2007-04-18 13:25:00,54.4,54.43,54.4,54.4,16300.0,52.996,53.0253,52.996,52.996,16300.0
2007-04-18 13:30:00,54.41,54.42,54.39,54.42,41700.0,53.0058,53.0155,52.9863,53.0155,41700.0
2007-04-18 13:35:00,54.42,54.46,54.4,54.46,15300.0,53.0155,53.0545,52.996,53.0545,15300.0
2007-04-18 13:40:00,54.45,54.56,54.45,54.53,31400.0,53.0447,53.1519,53.0447,53.1227,31400.0
2007-04-18 13:45:00,54.54,54.67,54.51,54.65,89400.0,53.1324,53.2591,53.1032,53.2396,89400.0
2007-04-18 13:50:00,54.65,54.66,54.62,54.62,55800.0,53.2396,53.2493,53.2103,53.2103,55800.0
2007-04-18 13:55:00,54.6,54.6,54.56,54.56,13200.0,53.1909,53.1909,53.1519,53.1519,13200.0
2007-04-18 14:00:00,54.55,54.65,54.55,54.61,32300.0,53.1422,53.2396,53.1422,53.2006,32300.0
2007-04-18 14:05:00,54.61,54.61,54.5,54.5,17600.0,53.2006,53.2006,53.0934,53.0934,17600.0
2007-04-18 14:10:00,54.51,54.52,54.49,54.5,8300.0,53.1032,53.1129,53.0837,53.0934,8300.0
2007-04-18 14:15:00,54.49,54.51,54.48,54.5,12000.0,53.0837,53.1032,53.074,53.0934,12000.0
2007-04-18 14:20:00,54.51,54.51,54.44,54.45,18700.0,53.1032,53.1032,53.035,53.0447,18700.0
2007-04-18 14:25:00,54.44,54.52,54.42,54.42,11100.0,53.035,53.1129,53.0155,53.0155,11100.0
2007-04-18 14:30:00,54.44,54.44,54.39,54.41,15600.0,53.035,53.035,52.9863,53.0058,15600.0
2007-04-18 14:35:00,54.41,54.41,54.34,54.35,39600.0,53.0058,53.0058,52.9376,52.9473,39600.0
2007-04-18 14:40:00,54.34,54.37,54.34,54.36,18800.0,52.9376,52.9668,52.9376,52.9571,18800.0
2007-04-18 14:45:00,54.37,54.37,54.3,54.31,17600.0,52.9668,52.9668,52.8986,52.9083,17600.0
2007-04-18 14:50:00,54.3,54.31,54.29,54.29,17400.0,52.8986,52.9083,52.8889,52.8889,17400.0
2007-04-18 14:55:00,54.29,54.32,54.28,54.32,17400.0,52.8889,52.9181,52.8791,52.9181,17400.0
2007-04-18 15:00:00,54.33,54.35,54.31,54.34,19200.0,52.9278,52.9473,52.9083,52.9376,19200.0
2007-04-18 15:05:00,54.32,54.36,54.32,54.34,23700.0,52.9181,52.9571,52.9181,52.9376,23700.0
2007-04-18 15:10:00,54.34,54.35,54.26,54.28,119700.0,52.9376,52.9473,52.8596,52.8791,119700.0
2007-04-18 15:15:00,54.27,54.32,54.27,54.3,40700.0,52.8694,52.9181,52.8694,52.8986,40700.0
2007-04-18 15:20:00,54.29,54.3,54.26,54.27,38400.0,52.8889,52.8986,52.8596,52.8694,38400.0
2007-04-18 15:25:00,54.29,54.35,54.29,54.33,38400.0,52.8889,52.9473,52.8889,52.9278,38400.0
2007-04-18 15:30:00,54.33,54.33,54.31,54.32,24400.0,52.9278,52.9278,52.9083,52.9181,24400.0
2007-04-18 15:35:00,54.32,54.34,54.3,54.34,34200.0,52.9181,52.9376,52.8986,52.9376,34200.0
2007-04-18 15:40:00,54.34,54.35,54.33,54.33,34500.0,52.9376,52.9473,52.9278,52.9278,34500.0
2007-04-18 15:45:00,54.32,54.33,54.27,54.3,58300.0,52.9181,52.9278,52.8694,52.8986,58300.0
2007-04-18 15:50:00,54.31,54.36,54.24,54.28,143200.0,52.9083,52.9571,52.8402,52.8791,143200.0
2007-04-18 15:55:00,54.27,54.31,54.22,54.24,106600.0,52.8694,52.9083,52.8207,52.8402,106600.0
2007-04-19 09:30:00,54.19,54.19,53.68,53.68,69700.0,52.7914,52.7914,52.2946,52.2946,69700.0
2007-04-19 09:35:00,53.69,53.99,53.6,53.85,52600.0,52.3043,52.5966,52.2167,52.4602,52600.0
2007-04-19 09:40:00,53.83,53.85,53.63,53.63,23500.0,52.4407,52.4602,52.2459,52.2459,23500.0
2007-04-19 09:45:00,53.64,53.8,53.45,53.63,35000.0,52.2556,52.4115,52.0705,52.2459,35000.0
2007-04-19 09:50:00,53.65,53.65,53.37,53.47,35300.0,52.2654,52.2654,51.9926,52.09,35300.0
2007-04-19 09:55:00,53.53,53.76,53.4,53.48,28400.0,52.1485,52.3725,52.0218,52.0998,28400.0
2007-04-19 10:00:00,53.5,53.62,53.45,53.54,43200.0,52.1193,52.2362,52.0705,52.1582,43200.0
2007-04-19 10:05:00,53.52,53.58,53.43,53.51,11500.0,52.1387,52.1972,52.0511,52.129,11500.0
2007-04-19 10:10:00,53.52,53.59,53.42,53.45,19100.0,52.1387,52.2069,52.0413,52.0705,19100.0
2007-04-19 10:15:00,53.44,53.5,53.42,53.5,16200.0,52.0608,52.1193,52.0413,52.1193,16200.0
2007-04-19 10:20:00,53.51,53.6,53.49,53.6,8300.0,52.129,52.2167,52.1095,52.2167,8300.0
2007-04-19 10:25:00,53.6,53.61,53.4,53.47,18700.0,52.2167,52.2264,52.0218,52.09,18700.0
2007-04-19 10:30:00,53.48,53.5,53.38,53.39,18400.0,52.0998,52.1193,52.0024,52.0121,18400.0
2007-04-19 10:35:00,53.39,53.43,53.37,53.43,10300.0,52.0121,52.0511,51.9926,52.0511,10300.0
2007-04-19 10:40:00,53.45,53.47,53.37,53.39,16000.0,52.0705,52.09,51.9926,52.0121,16000.0
2007-04-19 10:45:00,53.39,53.42,53.38,53.38,12500.0,52.0121,52.0413,52.0024,52.0024,12500.0
2007-04-19 10:50:00,53.38,53.52,53.38,53.48,21200.0,52.0024,52.1387,52.0024,52.0998,21200.0
2007-04-19 10:55:00,53.52,53.69,53.52,53.6,21000.0,52.1387,52.3043,52.1387,52.2167,21000.0
2007-04-19 11:00:00,53.6,53.61,53.5,53.51,8700.0,52.2167,52.2264,52.1193,52.129,8700.0
2007-04-19 11:05:00,53.51,53.53,53.49,53.51,16900.0,52.129,52.1485,52.1095,52.129,16900.0
2007-04-19 11:10:00,53.5,53.57,53.5,53.53,17800.0,52.1193,52.1874,52.1193,52.1485,17800.0
2007-04-19 11:15:00,53.54,53.62,53.5,53.55,22700.0,52.1582,52.2362,52.1193,52.168,22700.0
2007-04-19 11:20:00,53.55,53.55,53.51,53.54,11100.0,52.168,52.168,52.129,52.1582,11100.0
2007-04-19 11:25:00,53.54,53.54,53.5,53.5,17300.0,52.1582,52.1582,52.1193,52.1193,17300.0
2007-04-19 11:30:00,53.5,53.52,53.45,53.46,32300.0,52.1193,52.1387,52.0705,52.0803,32300.0
2007-04-19 11:35:00,53.45,53.47,53.45,53.46,14100.0,52.0705,52.09,52.0705,52.0803,14100.0
2007-04-19 11:40:00,53.46,53.52,53.46,53.52,43000.0,52.0803,52.1387,52.0803,52.1387,43000.0
2007-04-19 11:45:00,53.53,53.55,53.51,53.52,10600.0,52.1485,52.168,52.129,52.1387,10600.0
2007-04-19 11:50:00,53.53,53.57,53.51,53.57,23000.0,52.1485,52.1874,52.129,52.1874,23000.0
2007-04-19 11:55:00,53.56,53.57,53.51,53.56,22700.0,52.1777,52.1874,52.129,52.1777,22700.0
2007-04-19 12:00:00,53.56,53.61,53.54,53.58,42600.0,52.1777,52.2264,52.1582,52.1972,42600.0
2007-04-19 12:05:00,53.59,53.61,53.58,53.58,17000.0,52.2069,52.2264,52.1972,52.1972,17000.0
2007-04-19 12:10:00,53.58,53.59,53.58,53.59,18900.0,52.1972,52.2069,52.1972,52.2069,18900.0
2007-04-19 12:15:00,53.59,53.59,53.53,53.54,28500.0,52.2069,52.2069,52.1485,52.1582,28500.0
2007-04-19 12:20:00,53.54,53.54,53.45,53.46,29500.0,52.1582,52.1582,52.0705,52.0803,29500.0
2007-04-19 12:25:00,53.45,53.53,53.45,53.52,50600.0,52.0705,52.1485,52.0705,52.1387,50600.0
2007-04-19 12:30:00,53.52,53.53,53.41,53.45,19700.0,52.1387,52.1485,52.0316,52.0705,19700.0
2007-04-19 12:35:00,53.45,53.45,53.43,53.44,11800.0,52.0705,52.0705,52.0511,52.0608,11800.0
2007-04-19 12:40:00,53.44,53.44,53.38,53.38,16300.0,52.0608,52.0608,52.0024,52.0024,16300.0
2007-04-19 12:45:00,53.39,53.39,53.38,53.38,28200.0,52.0121,52.0121,52.0024,52.0024,28200.0
2007-04-19 12:50:00,53.39,53.4,53.38,53.4,33200.0,52.0121,52.0218,52.0024,52.0218,33200.0
2007-04-19 12:55:00,53.4,53.4,53.38,53.4,25600.0,52.0218,52.0218,52.0024,52.0218,25600.0
2007-04-19 13:00:00,53.4,53.42,53.39,53.42,18700.0,52.0218,52.0413,52.0121,52.0413,18700.0
2007-04-19 13:05:00,53.42,53.55,53.42,53.54,41800.0,52.0413,52.168,52.0413,52.1582,41800.0
2007-04-19 13:10:00,53.53,53.54,53.52,53.52,9000.0,52.1485,52.1582,52.1387,52.1387,9000.0
2007-04-19 13:15:00,53.52,53.59,53.52,53.56,39500.0,52.1387,52.2069,52.1387,52.1777,39500.0
2007-04-19 13:20:00,53.56,53.58,53.55,53.56,27600.0,52.1777,52.1972,52.168,52.1777,27600.0
2007-04-19 13:25:00,53.56,53.62,53.56,53.62,30000.0,52.1777,52.2362,52.1777,52.2362,30000.0
2007-04-19 13:30:00,53.62,53.66,53.62,53.66,49700.0,52.2362,52.2751,52.2362,52.2751,49700.0
2007-04-19 13:35:00,53.65,53.66,53.65,53.66,9800.0,52.2654,52.2751,52.2654,52.2751,9800.0
2007-04-19 13:40:00,53.66,53.66,53.65,53.66,25200.0,52.2751,52.2751,52.2654,52.2751,25200.0
2007-04-19 13:45:00,53.67,53.68,53.59,53.59,206400.0,52.2849,52.2946,52.2069,52.2069,206400.0
2007-04-19 13:50:00,53.59,53.61,53.25,53.33,329400.0,52.2069,52.2264,51.8757,51.9536,329400.0
2007-04-19 13:55:00,53.33,53.44,53.26,53.4,128600.0,51.9536,52.0608,51.8854,52.0218,128600.0
2007-04-19 14:00:00,53.41,53.41,53.28,53.3,149400.0,52.0316,52.0316,51.9049,51.9244,149400.0
2007-04-19 14:05:00,53.3,53.3,53.14,53.22,146000.0,51.9244,51.9244,51.7685,51.8465,146000.0
2007-04-19 14:10:00,53.21,53.25,53.08,53.08,102200.0,51.8367,51.8757,51.7101,51.7101,102200.0
2007-04-19 14:15:00,53.09,53.12,53.02,53.09,161200.0,51.7198,51.7491,51.6516,51.7198,161200.0
2007-04-19 14:20:00,53.08,53.08,52.57,52.59,420100.0,51.7101,51.7101,51.2133,51.2327,420100.0
2007-04-19 14:25:00,52.59,52.8,52.5,52.64,218300.0,51.2327,51.4373,51.1451,51.2814,218300.0
2007-04-19 14:30:00,52.67,52.76,52.42,52.49,262000.0,51.3107,51.3984,51.0671,51.1353,262000.0
2007-04-19 14:35:00,52.5,52.51,52.12,52.16,266400.0,51.1451,51.1548,50.7749,50.8138,266400.0
2007-04-19 14:40:00,52.19,52.3,51.97,52.14,305900.0,50.8431,50.9502,50.6287,50.7944,305900.0
2007-04-19 14:45:00,52.16,52.24,52.05,52.1,186100.0,50.8138,50.8918,50.7067,50.7554,186100.0
2007-04-19 14:50:00,52.12,52.2,51.96,51.98,147300.0,50.7749,50.8528,50.619,50.6385,147300.0
2007-04-19 14:55:00,51.97,52.0,51.2,51.77,363400.0,50.6287,50.658,49.8786,50.4339,363400.0
2007-04-19 15:00:00,52.0,52.0,51.53,51.56,322900.0,50.658,50.658,50.2001,50.2293,322900.0
2007-04-19 15:05:00,51.58,51.98,51.58,51.93,240600.0,50.2488,50.6385,50.2488,50.5898,240600.0
2007-04-19 15:10:00,51.92,51.99,51.84,51.99,140900.0,50.58,50.6482,50.5021,50.6482,140900.0
2007-04-19 15:15:00,51.98,52.0,51.94,51.94,113700.0,50.6385,50.658,50.5995,50.5995,113700.0
2007-04-19 15:20:00,51.95,52.04,51.89,51.99,122400.0,50.6093,50.6969,50.5508,50.6482,122400.0
2007-04-19 15:25:00,52.0,52.1,51.97,52.02,323000.0,50.658,50.7554,50.6287,50.6774,323000.0
2007-04-19 15:30:00,52.02,52.06,51.9,51.98,178600.0,50.6774,50.7164,50.5605,50.6385,178600.0
2007-04-19 15:35:00,51.98,52.0,51.78,51.82,157700.0,50.6385,50.658,50.4436,50.4826,157700.0
2007-04-19 15:40:00,51.82,51.99,51.82,51.98,253100.0,50.4826,50.6482,50.4826,50.6385,253100.0
2007-04-19 15:45:00,51.98,51.98,51.89,51.9,158400.0,50.6385,50.6385,50.5508,50.5605,158400.0
2007-04-19 15:50:00,51.9,51.94,51.71,51.71,326700.0,50.5605,50.5995,50.3755,50.3755,326700.0
2007-04-19 15:55:00,51.71,51.86,51.55,51.86,235900.0,50.3755,50.5216,50.2196,50.5216,235900.0
2007-04-20 09:30:00,51.84,51.95,51.21,51.6,1108900.0,50.5021,50.6093,49.8884,50.2683,1108900.0
2007-04-20 09:35:00,51.61,51.62,51.05,51.05,139100.0,50.278,50.2878,49.7325,49.7325,139100.0
2007-04-20 09:40:00,51.05,51.32,51.01,51.18,134900.0,49.7325,49.9955,49.6935,49.8591,134900.0
2007-04-20 09:45:00,51.2,51.8,51.13,51.71,189600.0,49.8786,50.4631,49.8104,50.3755,189600.0
2007-04-20 09:50:00,51.72,51.73,51.3,51.44,177300.0,50.3852,50.3949,49.976,50.1124,177300.0
2007-04-20 09:55:00,51.47,51.77,51.44,51.63,126200.0,50.1416,50.4339,50.1124,50.2975,126200.0
2007-04-20 10:00:00,51.63,51.91,51.62,51.79,123100.0,50.2975,50.5703,50.2878,50.4534,123100.0
2007-04-20 10:05:00,51.79,51.79,51.37,51.4,73500.0,50.4534,50.4534,50.0442,50.0735,73500.0
2007-04-20 10:10:00,51.39,51.63,51.29,51.58,98400.0,50.0637,50.2975,49.9663,50.2488,98400.0
2007-04-20 10:15:00,51.58,51.9,51.55,51.85,71100.0,50.2488,50.5605,50.2196,50.5118,71100.0
2007-04-20 10:20:00,51.85,52.16,51.81,52.15,84900.0,50.5118,50.8138,50.4729,50.8041,84900.0
2007-04-20 10:25:00,52.15,52.25,52.1,52.18,65200.0,50.8041,50.9015,50.7554,50.8333,65200.0
2007-04-20 10:30:00,52.17,52.18,52.0,52.0,44400.0,50.8236,50.8333,50.658,50.658,44400.0
2007-04-20 10:35:00,52.0,52.1,51.89,51.9,50700.0,50.658,50.7554,50.5508,50.5605,50700.0
2007-04-20 10:40:00,51.9,51.97,51.79,51.96,38300.0,50.5605,50.6287,50.4534,50.619,38300.0
2007-04-20 10:45:00,51.95,52.06,51.95,52.03,31500.0,50.6093,50.7164,50.6093,50.6872,31500.0
2007-04-20 10:50:00,52.03,52.05,51.93,51.94,20800.0,50.6872,50.7067,50.5898,50.5995,20800.0
2007-04-20 10:55:00,51.94,51.94,51.73,51.77,49900.0,50.5995,50.5995,50.3949,50.4339,49900.0
2007-04-20 11:00:00,51.77,51.88,51.77,51.84,29200.0,50.4339,50.5411,50.4339,50.5021,29200.0
2007-04-20 11:05:00,51.85,51.86,51.77,51.82,27300.0,50.5118,50.5216,50.4339,50.4826,27300.0
2007-04-20 11:10:00,51.84,51.9,51.78,51.79,22500.0,50.5021,50.5605,50.4436,50.4534,22500.0
2007-04-20 11:15:00,51.78,51.8,51.72,51.72,37600.0,50.4436,50.4631,50.3852,50.3852,37600.0
2007-04-20 11:20:00,51.72,51.75,51.62,51.72,47400.0,50.3852,50.4144,50.2878,50.3852,47400.0
2007-04-20 11:25:00,51.72,51.81,51.71,51.81,79700.0,50.3852,50.4729,50.3755,50.4729,79700.0
2007-04-20 11:30:00,51.82,51.83,51.79,51.81,47800.0,50.4826,50.4924,50.4534,50.4729,47800.0
2007-04-20 11:35:00,51.8,51.83,51.77,51.77,22900.0,50.4631,50.4924,50.4339,50.4339,22900.0
2007-04-20 11:40:00,51.76,51.81,51.75,51.8,27400.0,50.4242,50.4729,50.4144,50.4631,27400.0
2007-04-20 11:45:00,51.79,51.79,51.74,51.75,32800.0,50.4534,50.4534,50.4047,50.4144,32800.0
2007-04-20 11:50:00,51.74,51.75,51.64,51.73,35800.0,50.4047,50.4144,50.3073,50.3949,35800.0
2007-04-20 11:55:00,51.74,51.74,51.68,51.69,18100.0,50.4047,50.4047,50.3462,50.356,18100.0
2007-04-20 12:00:00,51.68,51.69,51.56,51.62,33400.0,50.3462,50.356,50.2293,50.2878,33400.0
2007-04-20 12:05:00,51.62,51.71,51.61,51.7,13800.0,50.2878,50.3755,50.278,50.3657,13800.0
2007-04-20 12:10:00,51.7,51.71,51.62,51.69,39500.0,50.3657,50.3755,50.2878,50.356,39500.0
2007-04-20 12:15:00,51.7,51.75,51.67,51.71,33400.0,50.3657,50.4144,50.3365,50.3755,33400.0
2007-04-20 12:20:00,51.71,51.72,51.67,51.71,44900.0,50.3755,50.3852,50.3365,50.3755,44900.0
2007-04-20 12:25:00,51.7,51.73,51.68,51.7,23900.0,50.3657,50.3949,50.3462,50.3657,23900.0
2007-04-20 12:30:00,51.7,51.73,51.68,51.71,33000.0,50.3657,50.3949,50.3462,50.3755,33000.0
2007-04-20 12:35:00,51.7,51.7,51.61,51.62,59000.0,50.3657,50.3657,50.278,50.2878,59000.0
2007-04-20 12:40:00,51.62,51.68,51.61,51.66,73500.0,50.2878,50.3462,50.278,50.3267,73500.0
2007-04-20 12:45:00,51.67,51.71,51.67,51.71,13100.0,50.3365,50.3755,50.3365,50.3755,13100.0
2007-04-20 12:50:00,51.72,51.72,51.69,51.7,16100.0,50.3852,50.3852,50.356,50.3657,16100.0
2007-04-20 12:55:00,51.7,51.71,51.69,51.69,33600.0,50.3657,50.3755,50.356,50.356,33600.0
2007-04-20 13:00:00,51.7,51.74,51.68,51.7,58400.0,50.3657,50.4047,50.3462,50.3657,58400.0
2007-04-20 13:05:00,51.7,51.72,51.69,51.72,9600.0,50.3657,50.3852,50.356,50.3852,9600.0
2007-04-20 13:10:00,51.72,51.75,51.71,51.75,18400.0,50.3852,50.4144,50.3755,50.4144,18400.0
2007-04-20 13:15:00,51.76,51.81,51.74,51.81,20300.0,50.4242,50.4729,50.4047,50.4729,20300.0
2007-04-20 13:20:00,51.82,51.86,51.81,51.86,16700.0,50.4826,50.5216,50.4729,50.5216,16700.0
2007-04-20 13:25:00,51.86,51.9,51.78,51.9,18300.0,50.5216,50.5605,50.4436,50.5605,18300.0
2007-04-20 13:30:00,51.91,51.91,51.83,51.87,21400.0,50.5703,50.5703,50.4924,50.5313,21400.0
2007-04-20 13:35:00,51.86,51.91,51.85,51.89,10700.0,50.5216,50.5703,50.5118,50.5508,10700.0
2007-04-20 13:40:00,51.89,51.92,51.89,51.92,13100.0,50.5508,50.58,50.5508,50.58,13100.0
2007-04-20 13:45:00,51.91,51.96,51.91,51.92,20600.0,50.5703,50.619,50.5703,50.58,20600.0
2007-04-20 13:50:00,51.92,51.92,51.74,51.77,34600.0,50.58,50.58,50.4047,50.4339,34600.0
2007-04-20 13:55:00,51.77,51.85,51.77,51.84,16200.0,50.4339,50.5118,50.4339,50.5021,16200.0
2007-04-20 14:00:00,51.84,51.85,51.82,51.85,14200.0,50.5021,50.5118,50.4826,50.5118,14200.0
2007-04-20 14:05:00,51.85,51.85,51.77,51.78,34700.0,50.5118,50.5118,50.4339,50.4436,34700.0
2007-04-20 14:10:00,51.78,51.79,51.74,51.78,30800.0,50.4436,50.4534,50.4047,50.4436,30800.0
2007-04-20 14:15:00,51.79,51.83,51.77,51.78,21500.0,50.4534,50.4924,50.4339,50.4436,21500.0
2007-04-20 14:20:00,51.78,51.8,51.73,51.8,25600.0,50.4436,50.4631,50.3949,50.4631,25600.0
2007-04-20 14:25:00,51.79,51.8,51.74,51.75,31400.0,50.4534,50.4631,50.4047,50.4144,31400.0
2007-04-20 14:30:00,51.75,51.75,51.7,51.73,21500.0,50.4144,50.4144,50.3657,50.3949,21500.0
2007-04-20 14:35:00,51.72,51.73,51.7,51.72,23300.0,50.3852,50.3949,50.3657,50.3852,23300.0
2007-04-20 14:40:00,51.72,51.75,51.7,51.74,26900.0,50.3852,50.4144,50.3657,50.4047,26900.0
2007-04-20 14:45:00,51.74,51.76,51.72,51.74,28500.0,50.4047,50.4242,50.3852,50.4047,28500.0
2007-04-20 14:50:00,51.73,51.74,51.68,51.73,37100.0,50.3949,50.4047,50.3462,50.3949,37100.0
2007-04-20 14:55:00,51.72,51.73,51.7,51.71,34900.0,50.3852,50.3949,50.3657,50.3755,34900.0
2007-04-20 15:00:00,51.7,51.72,51.66,51.72,78500.0,50.3657,50.3852,50.3267,50.3852,78500.0
2007-04-20 15:05:00,51.72,51.75,51.67,51.75,92800.0,50.3852,50.4144,50.3365,50.4144,92800.0
2007-04-20 15:10:00,51.76,51.9,51.71,51.9,106100.0,50.4242,50.5605,50.3755,50.5605,106100.0
2007-04-20 15:15:00,51.91,51.91,51.76,51.77,53000.0,50.5703,50.5703,50.4242,50.4339,53000.0
2007-04-20 15:20:00,51.76,51.76,51.72,51.74,37300.0,50.4242,50.4242,50.3852,50.4047,37300.0
2007-04-20 15:25:00,51.74,51.78,51.73,51.76,39800.0,50.4047,50.4436,50.3949,50.4242,39800.0
2007-04-20 15:30:00,51.76,51.79,51.75,51.75,35300.0,50.4242,50.4534,50.4144,50.4144,35300.0
2007-04-20 15:35:00,51.76,51.81,51.75,51.78,41200.0,50.4242,50.4729,50.4144,50.4436,41200.0
2007-04-20 15:40:00,51.78,51.82,51.76,51.82,52100.0,50.4436,50.4826,50.4242,50.4826,52100.0
2007-04-20 15:45:00,51.82,51.82,51.8,51.8,56500.0,50.4826,50.4826,50.4631,50.4631,56500.0
2007-04-20 15:50:00,51.8,51.86,51.78,51.86,97900.0,50.4631,50.5216,50.4436,50.5216,97900.0
2007-04-20 15:55:00,51.86,51.9,51.8,51.86,176500.0,50.5216,50.5605,50.4631,50.5216,176500.0
2007-04-23 09:30:00,51.73,52.28,51.52,51.57,102600.0,50.3949,50.9307,50.1904,50.2391,102600.0
2007-04-23 09:35:00,51.62,51.82,51.6,51.66,66300.0,50.2878,50.4826,50.2683,50.3267,66300.0
2007-04-23 09:40:00,51.68,52.02,51.67,51.98,41700.0,50.3462,50.6774,50.3365,50.6385,41700.0
2007-04-23 09:45:00,52.0,52.17,51.95,52.15,40000.0,50.658,50.8236,50.6093,50.8041,40000.0
2007-04-23 09:50:00,52.15,52.46,52.14,52.41,82800.0,50.8041,51.1061,50.7944,51.0574,82800.0
2007-04-23 09:55:00,52.42,52.54,52.33,52.52,58000.0,51.0671,51.184,50.9794,51.1645,58000.0
2007-04-23 10:00:00,52.51,52.51,52.33,52.43,46300.0,51.1548,51.1548,50.9794,51.0769,46300.0
2007-04-23 10:05:00,52.45,52.58,52.38,52.39,55700.0,51.0964,51.223,51.0282,51.0379,55700.0
2007-04-23 10:10:00,52.41,52.55,52.41,52.54,34000.0,51.0574,51.1938,51.0574,51.184,34000.0
2007-04-23 10:15:00,52.54,52.55,52.47,52.49,82600.0,51.184,51.1938,51.1158,51.1353,82600.0
2007-04-23 10:20:00,52.5,52.5,52.36,52.39,63000.0,51.1451,51.1451,51.0087,51.0379,63000.0
2007-04-23 10:25:00,52.39,52.4,52.23,52.23,34400.0,51.0379,51.0476,50.882,50.882,34400.0
2007-04-23 10:30:00,52.23,52.23,52.1,52.13,56600.0,50.882,50.882,50.7554,50.7846,56600.0
2007-04-23 10:35:00,52.13,52.19,52.1,52.12,43500.0,50.7846,50.8431,50.7554,50.7749,43500.0
2007-04-23 10:40:00,52.12,52.21,52.11,52.12,28300.0,50.7749,50.8625,50.7651,50.7749,28300.0
2007-04-23 10:45:00,52.12,52.16,52.09,52.09,17800.0,50.7749,50.8138,50.7456,50.7456,17800.0
2007-04-23 10:50:00,52.11,52.13,51.96,51.96,29500.0,50.7651,50.7846,50.619,50.619,29500.0
2007-04-23 10:55:00,51.98,51.99,51.89,51.94,65800.0,50.6385,50.6482,50.5508,50.5995,65800.0
2007-04-23 11:00:00,51.92,51.97,51.9,51.95,46800.0,50.58,50.6287,50.5605,50.6093,46800.0
2007-04-23 11:05:00,51.96,51.98,51.92,51.92,26500.0,50.619,50.6385,50.58,50.58,26500.0
2007-04-23 11:10:00,51.92,51.96,51.91,51.95,15200.0,50.58,50.619,50.5703,50.6093,15200.0
2007-04-23 11:15:00,51.94,52.07,51.93,52.06,20400.0,50.5995,50.7262,50.5898,50.7164,20400.0
2007-04-23 11:20:00,52.07,52.08,51.94,51.97,55200.0,50.7262,50.7359,50.5995,50.6287,55200.0
2007-04-23 11:25:00,51.95,51.99,51.9,51.94,30800.0,50.6093,50.6482,50.5605,50.5995,30800.0
2007-04-23 11:30:00,51.94,51.96,51.92,51.93,19800.0,50.5995,50.619,50.58,50.5898,19800.0
2007-04-23 11:35:00,51.93,51.96,51.91,51.92,28700.0,50.5898,50.619,50.5703,50.58,28700.0
2007-04-23 11:40:00,51.93,51.93,51.81,51.82,19300.0,50.5898,50.5898,50.4729,50.4826,19300.0
2007-04-23 11:45:00,51.83,51.91,51.83,51.88,16800.0,50.4924,50.5703,50.4924,50.5411,16800.0
2007-04-23 11:50:00,51.89,51.99,51.87,51.98,21100.0,50.5508,50.6482,50.5313,50.6385,21100.0
2007-04-23 11:55:00,51.99,52.07,51.99,52.07,13000.0,50.6482,50.7262,50.6482,50.7262,13000.0
2007-04-23 12:00:00,52.07,52.09,52.04,52.05,17700.0,50.7262,50.7456,50.6969,50.7067,17700.0
2007-04-23 12:05:00,52.04,52.06,52.0,52.0,12600.0,50.6969,50.7164,50.658,50.658,12600.0
2007-04-23 12:10:00,52.0,52.07,51.95,51.95,53000.0,50.658,50.7262,50.6093,50.6093,53000.0
2007-04-23 12:15:00,51.96,51.97,51.85,51.89,32100.0,50.619,50.6287,50.5118,50.5508,32100.0
2007-04-23 12:20:00,51.91,51.99,51.88,51.88,38000.0,50.5703,50.6482,50.5411,50.5411,38000.0
2007-04-23 12:25:00,51.9,51.97,51.88,51.92,17100.0,50.5605,50.6287,50.5411,50.58,17100.0
2007-04-23 12:30:00,51.92,51.95,51.86,51.87,16600.0,50.58,50.6093,50.5216,50.5313,16600.0
2007-04-23 12:35:00,51.87,51.87,51.8,51.84,42200.0,50.5313,50.5313,50.4631,50.5021,42200.0
2007-04-23 12:40:00,51.84,51.92,51.83,51.92,13000.0,50.5021,50.58,50.4924,50.58,13000.0
2007-04-23 12:45:00,51.93,51.97,51.91,51.96,22100.0,50.5898,50.6287,50.5703,50.619,22100.0
2007-04-23 12:50:00,51.97,51.98,51.96,51.97,3500.0,50.6287,50.6385,50.619,50.6287,3500.0
2007-04-23 12:55:00,51.97,52.04,51.95,52.04,5500.0,50.6287,50.6969,50.6093,50.6969,5500.0
2007-04-23 13:00:00,52.03,52.09,52.03,52.08,9700.0,50.6872,50.7456,50.6872,50.7359,9700.0
2007-04-23 13:05:00,52.07,52.1,52.05,52.08,12100.0,50.7262,50.7554,50.7067,50.7359,12100.0
2007-04-23 13:10:00,52.1,52.1,52.08,52.1,8000.0,50.7554,50.7554,50.7359,50.7554,8000.0
2007-04-23 13:15:00,52.09,52.13,52.09,52.13,17100.0,50.7456,50.7846,50.7456,50.7846,17100.0
2007-04-23 13:20:00,52.13,52.16,52.04,52.05,17800.0,50.7846,50.8138,50.6969,50.7067,17800.0
2007-04-23 13:25:00,52.05,52.11,52.05,52.09,29900.0,50.7067,50.7651,50.7067,50.7456,29900.0
2007-04-23 13:30:00,52.08,52.1,52.06,52.08,7000.0,50.7359,50.7554,50.7164,50.7359,7000.0
2007-04-23 13:35:00,52.08,52.08,52.06,52.06,10800.0,50.7359,50.7359,50.7164,50.7164,10800.0
2007-04-23 13:40:00,52.07,52.09,51.97,51.98,36600.0,50.7262,50.7456,50.6287,50.6385,36600.0
2007-04-23 13:45:00,51.99,52.01,51.98,51.99,12100.0,50.6482,50.6677,50.6385,50.6482,12100.0
2007-04-23 13:50:00,52.0,52.02,51.97,51.99,14400.0,50.658,50.6774,50.6287,50.6482,14400.0
2007-04-23 13:55:00,51.99,52.01,51.98,52.0,7000.0,50.6482,50.6677,50.6385,50.658,7000.0
2007-04-23 14:00:00,51.99,52.0,51.93,51.99,34000.0,50.6482,50.658,50.5898,50.6482,34000.0
2007-04-23 14:05:00,52.0,52.02,51.88,51.89,37000.0,50.658,50.6774,50.5411,50.5508,37000.0
2007-04-23 14:10:00,51.88,51.97,51.86,51.95,52400.0,50.5411,50.6287,50.5216,50.6093,52400.0
2007-04-23 14:15:00,51.92,51.97,51.92,51.96,17400.0,50.58,50.6287,50.58,50.619,17400.0
2007-04-23 14:20:00,51.97,51.97,51.94,51.95,10200.0,50.6287,50.6287,50.5995,50.6093,10200.0
2007-04-23 14:25:00,51.95,51.96,51.93,51.96,7600.0,50.6093,50.619,50.5898,50.619,7600.0
2007-04-23 14:30:00,51.96,52.0,51.95,51.97,18100.0,50.619,50.658,50.6093,50.6287,18100.0
2007-04-23 14:35:00,51.96,52.06,51.96,52.04,18300.0,50.619,50.7164,50.619,50.6969,18300.0
2007-04-23 14:40:00,52.04,52.04,52.0,52.01,13200.0,50.6969,50.6969,50.658,50.6677,13200.0
2007-04-23 14:45:00,52.01,52.06,52.01,52.05,5800.0,50.6677,50.7164,50.6677,50.7067,5800.0
2007-04-23 14:50:00,52.05,52.05,51.99,52.0,27300.0,50.7067,50.7067,50.6482,50.658,27300.0
2007-04-23 14:55:00,52.0,52.06,52.0,52.03,12200.0,50.658,50.7164,50.658,50.6872,12200.0
2007-04-23 15:00:00,52.02,52.03,51.98,52.02,17500.0,50.6774,50.6872,50.6385,50.6774,17500.0
2007-04-23 15:05:00,52.02,52.08,52.02,52.07,14100.0,50.6774,50.7359,50.6774,50.7262,14100.0
2007-04-23 15:10:00,52.07,52.07,52.02,52.02,11100.0,50.7262,50.7262,50.6774,50.6774,11100.0
2007-04-23 15:15:00,52.03,52.08,52.02,52.02,21600.0,50.6872,50.7359,50.6774,50.6774,21600.0
2007-04-23 15:20:00,52.03,52.07,52.01,52.07,9900.0,50.6872,50.7262,50.6677,50.7262,9900.0
2007-04-23 15:25:00,52.07,52.14,52.06,52.13,22500.0,50.7262,50.7944,50.7164,50.7846,22500.0
2007-04-23 15:30:00,52.13,52.17,52.07,52.1,29900.0,50.7846,50.8236,50.7262,50.7554,29900.0
2007-04-23 15:35:00,52.1,52.15,52.09,52.15,21900.0,50.7554,50.8041,50.7456,50.8041,21900.0
2007-04-23 15:40:00,52.14,52.14,52.1,52.1,22600.0,50.7944,50.7944,50.7554,50.7554,22600.0
2007-04-23 15:45:00,52.11,52.11,52.0,52.05,37500.0,50.7651,50.7651,50.658,50.7067,37500.0
2007-04-23 15:50:00,52.04,52.08,52.03,52.05,24500.0,50.6969,50.7359,50.6872,50.7067,24500.0
2007-04-23 15:55:00,52.06,52.1,52.02,52.09,43600.0,50.7164,50.7554,50.6774,50.7456,43600.0
2007-04-24 09:30:00,52.43,52.43,52.15,52.31,540100.0,51.0769,51.0769,50.8041,50.96,540100.0
2007-04-24 09:35:00,52.32,52.49,52.25,52.46,29300.0,50.9697,51.1353,50.9015,51.1061,29300.0
2007-04-24 09:40:00,52.45,52.59,52.27,52.57,56200.0,51.0964,51.2327,50.921,51.2133,56200.0
2007-04-24 09:45:00,52.57,52.77,52.57,52.74,146100.0,51.2133,51.4081,51.2133,51.3789,146100.0
2007-04-24 09:50:00,52.74,52.8,52.65,52.67,148700.0,51.3789,51.4373,51.2912,51.3107,148700.0
2007-04-24 09:55:00,52.67,52.68,52.51,52.6,59900.0,51.3107,51.3204,51.1548,51.2425,59900.0
2007-04-24 10:00:00,52.61,52.61,52.15,52.49,93300.0,51.2522,51.2522,50.8041,51.1353,93300.0
2007-04-24 10:05:00,52.49,52.5,52.24,52.28,27200.0,51.1353,51.1451,50.8918,50.9307,27200.0
2007-04-24 10:10:00,52.28,52.51,52.24,52.41,43200.0,50.9307,51.1548,50.8918,51.0574,43200.0
2007-04-24 10:15:00,52.43,52.47,52.41,52.44,29100.0,51.0769,51.1158,51.0574,51.0866,29100.0
2007-04-24 10:20:00,52.43,52.44,52.32,52.32,26600.0,51.0769,51.0866,50.9697,50.9697,26600.0
2007-04-24 10:25:00,52.32,52.33,52.17,52.2,63600.0,50.9697,50.9794,50.8236,50.8528,63600.0
2007-04-24 10:30:00,52.2,52.21,52.08,52.15,57000.0,50.8528,50.8625,50.7359,50.8041,57000.0
2007-04-24 10:35:00,52.17,52.17,52.04,52.13,83500.0,50.8236,50.8236,50.6969,50.7846,83500.0
2007-04-24 10:40:00,52.12,52.4,52.06,52.12,51200.0,50.7749,51.0476,50.7164,50.7749,51200.0
2007-04-24 10:45:00,52.11,52.12,52.04,52.04,36200.0,50.7651,50.7749,50.6969,50.6969,36200.0
2007-04-24 10:50:00,52.04,52.04,51.95,52.01,60600.0,50.6969,50.6969,50.6093,50.6677,60600.0
2007-04-24 10:55:00,52.01,52.02,51.96,52.0,24700.0,50.6677,50.6774,50.619,50.658,24700.0
2007-04-24 11:00:00,52.01,52.02,51.9,51.99,70300.0,50.6677,50.6774,50.5605,50.6482,70300.0
2007-04-24 11:05:00,52.0,52.06,51.99,52.02,21300.0,50.658,50.7164,50.6482,50.6774,21300.0
2007-04-24 11:10:00,52.02,52.1,52.01,52.08,23000.0,50.6774,50.7554,50.6677,50.7359,23000.0
2007-04-24 11:15:00,52.08,52.11,52.01,52.01,32800.0,50.7359,50.7651,50.6677,50.6677,32800.0
2007-04-24 11:20:00,52.02,52.06,52.01,52.05,17500.0,50.6774,50.7164,50.6677,50.7067,17500.0
2007-04-24 11:25:00,52.06,52.16,52.06,52.16,21900.0,50.7164,50.8138,50.7164,50.8138,21900.0
2007-04-24 11:30:00,52.16,52.2,52.1,52.17,31400.0,50.8138,50.8528,50.7554,50.8236,31400.0
2007-04-24 11:35:00,52.16,52.17,52.08,52.08,17100.0,50.8138,50.8236,50.7359,50.7359,17100.0
2007-04-24 11:40:00,52.09,52.21,52.09,52.18,25400.0,50.7456,50.8625,50.7456,50.8333,25400.0
2007-04-24 11:45:00,52.18,52.2,52.17,52.18,8800.0,50.8333,50.8528,50.8236,50.8333,8800.0
2007-04-24 11:50:00,52.19,52.25,52.18,52.24,15000.0,50.8431,50.9015,50.8333,50.8918,15000.0
2007-04-24 11:55:00,52.23,52.24,52.14,52.14,36900.0,50.882,50.8918,50.7944,50.7944,36900.0
2007-04-24 12:00:00,52.13,52.15,52.08,52.13,18600.0,50.7846,50.8041,50.7359,50.7846,18600.0
2007-04-24 12:05:00,52.13,52.18,52.09,52.18,39300.0,50.7846,50.8333,50.7456,50.8333,39300.0
2007-04-24 12:10:00,52.19,52.31,52.19,52.31,24900.0,50.8431,50.96,50.8431,50.96,24900.0
2007-04-24 12:15:00,52.31,52.38,52.3,52.3,34700.0,50.96,51.0282,50.9502,50.9502,34700.0
2007-04-24 12:20:00,52.3,52.33,52.29,52.33,20200.0,50.9502,50.9794,50.9405,50.9794,20200.0
2007-04-24 12:25:00,52.34,52.49,52.34,52.41,57500.0,50.9892,51.1353,50.9892,51.0574,57500.0
2007-04-24 12:30:00,52.4,52.41,52.27,52.3,29700.0,51.0476,51.0574,50.921,50.9502,29700.0
2007-04-24 12:35:00,52.29,52.34,52.29,52.34,5100.0,50.9405,50.9892,50.9405,50.9892,5100.0
2007-04-24 12:40:00,52.33,52.34,52.21,52.22,29100.0,50.9794,50.9892,50.8625,50.8723,29100.0
2007-04-24 12:45:00,52.22,52.22,52.18,52.22,19900.0,50.8723,50.8723,50.8333,50.8723,19900.0
2007-04-24 12:50:00,52.22,52.32,52.2,52.3,14300.0,50.8723,50.9697,50.8528,50.9502,14300.0
2007-04-24 12:55:00,52.3,52.36,52.27,52.36,11600.0,50.9502,51.0087,50.921,51.0087,11600.0
2007-04-24 13:00:00,52.36,52.37,52.24,52.25,15000.0,51.0087,51.0184,50.8918,50.9015,15000.0
2007-04-24 13:05:00,52.24,52.25,52.19,52.19,8900.0,50.8918,50.9015,50.8431,50.8431,8900.0
2007-04-24 13:10:00,52.21,52.25,52.19,52.2,20700.0,50.8625,50.9015,50.8431,50.8528,20700.0
2007-04-24 13:15:00,52.19,52.27,52.17,52.27,16400.0,50.8431,50.921,50.8236,50.921,16400.0
2007-04-24 13:20:00,52.27,52.32,52.27,52.32,24300.0,50.921,50.9697,50.921,50.9697,24300.0
2007-04-24 13:25:00,52.32,52.34,52.3,52.32,6800.0,50.9697,50.9892,50.9502,50.9697,6800.0
2007-04-24 13:30:00,52.34,52.42,52.31,52.34,49700.0,50.9892,51.0671,50.96,50.9892,49700.0
2007-04-24 13:35:00,52.34,52.34,52.26,52.26,29700.0,50.9892,50.9892,50.9113,50.9113,29700.0
2007-04-24 13:40:00,52.27,52.32,52.26,52.26,17300.0,50.921,50.9697,50.9113,50.9113,17300.0
2007-04-24 13:45:00,52.26,52.31,52.25,52.28,11300.0,50.9113,50.96,50.9015,50.9307,11300.0
2007-04-24 13:50:00,52.27,52.31,52.26,52.26,20100.0,50.921,50.96,50.9113,50.9113,20100.0
2007-04-24 13:55:00,52.27,52.33,52.26,52.33,15900.0,50.921,50.9794,50.9113,50.9794,15900.0
2007-04-24 14:00:00,52.32,52.32,52.25,52.29,14700.0,50.9697,50.9697,50.9015,50.9405,14700.0
2007-04-24 14:05:00,52.29,52.35,52.27,52.35,22000.0,50.9405,50.9989,50.921,50.9989,22000.0
2007-04-24 14:10:00,52.35,52.37,52.27,52.27,41700.0,50.9989,51.0184,50.921,50.921,41700.0
2007-04-24 14:15:00,52.26,52.29,52.21,52.21,33000.0,50.9113,50.9405,50.8625,50.8625,33000.0
2007-04-24 14:20:00,52.21,52.27,52.19,52.27,43100.0,50.8625,50.921,50.8431,50.921,43100.0
2007-04-24 14:25:00,52.27,52.34,52.26,52.32,30900.0,50.921,50.9892,50.9113,50.9697,30900.0
2007-04-24 14:30:00,52.33,52.34,52.31,52.32,13800.0,50.9794,50.9892,50.96,50.9697,13800.0
2007-04-24 14:35:00,52.33,52.39,52.28,52.3,50800.0,50.9794,51.0379,50.9307,50.9502,50800.0
2007-04-24 14:40:00,52.3,52.3,52.23,52.25,47700.0,50.9502,50.9502,50.882,50.9015,47700.0
2007-04-24 14:45:00,52.25,52.26,52.21,52.24,36600.0,50.9015,50.9113,50.8625,50.8918,36600.0
2007-04-24 14:50:00,52.23,52.25,52.2,52.24,39600.0,50.882,50.9015,50.8528,50.8918,39600.0
2007-04-24 14:55:00,52.24,52.26,52.23,52.24,11400.0,50.8918,50.9113,50.882,50.8918,11400.0
2007-04-24 15:00:00,52.25,52.3,52.24,52.3,16000.0,50.9015,50.9502,50.8918,50.9502,16000.0
2007-04-24 15:05:00,52.3,52.32,52.2,52.2,40100.0,50.9502,50.9697,50.8528,50.8528,40100.0
2007-04-24 15:10:00,52.2,52.26,52.2,52.25,26300.0,50.8528,50.9113,50.8528,50.9015,26300.0
2007-04-24 15:15:00,52.25,52.26,52.22,52.22,34300.0,50.9015,50.9113,50.8723,50.8723,34300.0
2007-04-24 15:20:00,52.22,52.26,52.2,52.25,32900.0,50.8723,50.9113,50.8528,50.9015,32900.0
2007-04-24 15:25:00,52.24,52.25,52.2,52.22,49400.0,50.8918,50.9015,50.8528,50.8723,49400.0
2007-04-24 15:30:00,52.21,52.24,52.21,52.21,36900.0,50.8625,50.8918,50.8625,50.8625,36900.0
2007-04-24 15:35:00,52.21,52.25,52.21,52.23,23300.0,50.8625,50.9015,50.8625,50.882,23300.0
2007-04-24 15:40:00,52.24,52.24,52.16,52.18,76000.0,50.8918,50.8918,50.8138,50.8333,76000.0
2007-04-24 15:45:00,52.18,52.22,52.17,52.2,60900.0,50.8333,50.8723,50.8236,50.8528,60900.0
2007-04-24 15:50:00,52.2,52.33,52.13,52.2,66200.0,50.8528,50.9794,50.7846,50.8528,66200.0
2007-04-24 15:55:00,52.19,52.23,52.17,52.2,65500.0,50.8431,50.882,50.8236,50.8528,65500.0
2007-04-25 09:30:00,52.4,52.4,51.91,52.13,84500.0,51.0476,51.0476,50.5703,50.7846,84500.0
2007-04-25 09:35:00,52.15,52.4,52.15,52.29,51500.0,50.8041,51.0476,50.8041,50.9405,51500.0
2007-04-25 09:40:00,52.29,52.38,52.22,52.35,37500.0,50.9405,51.0282,50.8723,50.9989,37500.0
2007-04-25 09:45:00,52.35,52.4,52.3,52.35,215300.0,50.9989,51.0476,50.9502,50.9989,215300.0
2007-04-25 09:50:00,52.37,52.38,52.26,52.27,46000.0,51.0184,51.0282,50.9113,50.921,46000.0
2007-04-25 09:55:00,52.27,52.49,52.27,52.49,46000.0,50.921,51.1353,50.921,51.1353,46000.0
2007-04-25 10:00:00,52.47,52.47,52.33,52.39,52100.0,51.1158,51.1158,50.9794,51.0379,52100.0
2007-04-25 10:05:00,52.39,52.41,52.3,52.36,31100.0,51.0379,51.0574,50.9502,51.0087,31100.0
2007-04-25 10:10:00,52.35,52.39,52.3,52.35,78200.0,50.9989,51.0379,50.9502,50.9989,78200.0
2007-04-25 10:15:00,52.34,52.37,52.3,52.35,29200.0,50.9892,51.0184,50.9502,50.9989,29200.0
2007-04-25 10:20:00,52.35,52.38,52.31,52.32,33500.0,50.9989,51.0282,50.96,50.9697,33500.0
2007-04-25 10:25:00,52.32,52.36,52.28,52.34,19200.0,50.9697,51.0087,50.9307,50.9892,19200.0
2007-04-25 10:30:00,52.35,52.36,52.29,52.3,28300.0,50.9989,51.0087,50.9405,50.9502,28300.0
2007-04-25 10:35:00,52.29,52.31,52.25,52.3,26200.0,50.9405,50.96,50.9015,50.9502,26200.0
2007-04-25 10:40:00,52.29,52.39,52.25,52.39,20000.0,50.9405,51.0379,50.9015,51.0379,20000.0
2007-04-25 10:45:00,52.41,52.47,52.34,52.41,18600.0,51.0574,51.1158,50.9892,51.0574,18600.0
2007-04-25 10:50:00,52.42,52.42,52.32,52.36,7900.0,51.0671,51.0671,50.9697,51.0087,7900.0
2007-04-25 10:55:00,52.37,52.37,52.28,52.31,11100.0,51.0184,51.0184,50.9307,50.96,11100.0
2007-04-25 11:00:00,52.31,52.41,52.31,52.41,16900.0,50.96,51.0574,50.96,51.0574,16900.0
2007-04-25 11:05:00,52.42,52.49,52.41,52.44,24400.0,51.0671,51.1353,51.0574,51.0866,24400.0
2007-04-25 11:10:00,52.43,52.43,52.33,52.34,25900.0,51.0769,51.0769,50.9794,50.9892,25900.0
2007-04-25 11:15:00,52.33,52.33,52.29,52.3,19500.0,50.9794,50.9794,50.9405,50.9502,19500.0
2007-04-25 11:20:00,52.29,52.3,52.26,52.28,20000.0,50.9405,50.9502,50.9113,50.9307,20000.0
2007-04-25 11:25:00,52.27,52.31,52.25,52.25,18000.0,50.921,50.96,50.9015,50.9015,18000.0
2007-04-25 11:30:00,52.25,52.35,52.25,52.33,22500.0,50.9015,50.9989,50.9015,50.9794,22500.0
2007-04-25 11:35:00,52.33,52.35,52.3,52.3,22300.0,50.9794,50.9989,50.9502,50.9502,22300.0
2007-04-25 11:40:00,52.3,52.3,52.25,52.29,22800.0,50.9502,50.9502,50.9015,50.9405,22800.0
2007-04-25 11:45:00,52.3,52.32,52.29,52.32,36500.0,50.9502,50.9697,50.9405,50.9697,36500.0
2007-04-25 11:50:00,52.33,52.45,52.31,52.45,13900.0,50.9794,51.0964,50.96,51.0964,13900.0
2007-04-25 11:55:00,52.45,52.55,52.43,52.54,33700.0,51.0964,51.1938,51.0769,51.184,33700.0
2007-04-25 12:00:00,52.54,52.55,52.49,52.52,46100.0,51.184,51.1938,51.1353,51.1645,46100.0
2007-04-25 12:05:00,52.53,52.55,52.53,52.53,20500.0,51.1743,51.1938,51.1743,51.1743,20500.0
2007-04-25 12:10:00,52.53,52.54,52.52,52.54,13500.0,51.1743,51.184,51.1645,51.184,13500.0
2007-04-25 12:15:00,52.53,52.54,52.52,52.52,5100.0,51.1743,51.184,51.1645,51.1645,5100.0
2007-04-25 12:20:00,52.53,52.54,52.5,52.5,16400.0,51.1743,51.184,51.1451,51.1451,16400.0
2007-04-25 12:25:00,52.52,52.59,52.5,52.59,32500.0,51.1645,51.2327,51.1451,51.2327,32500.0
2007-04-25 12:30:00,52.59,52.59,52.58,52.58,13800.0,51.2327,51.2327,51.223,51.223,13800.0
2007-04-25 12:35:00,52.58,52.58,52.54,52.57,59900.0,51.223,51.223,51.184,51.2133,59900.0
2007-04-25 12:40:00,52.57,52.59,52.54,52.55,16200.0,51.2133,51.2327,51.184,51.1938,16200.0
2007-04-25 12:45:00,52.55,52.56,52.54,52.55,18800.0,51.1938,51.2035,51.184,51.1938,18800.0
2007-04-25 12:50:00,52.55,52.55,52.54,52.54,8300.0,51.1938,51.1938,51.184,51.184,8300.0
2007-04-25 12:55:00,52.54,52.55,52.54,52.55,7000.0,51.184,51.1938,51.184,51.1938,7000.0
2007-04-25 13:00:00,52.55,52.55,52.5,52.5,65100.0,51.1938,51.1938,51.1451,51.1451,65100.0
2007-04-25 13:05:00,52.5,52.5,52.46,52.48,28900.0,51.1451,51.1451,51.1061,51.1256,28900.0
2007-04-25 13:10:00,52.48,52.53,52.47,52.53,22500.0,51.1256,51.1743,51.1158,51.1743,22500.0
2007-04-25 13:15:00,52.52,52.57,52.52,52.55,42200.0,51.1645,51.2133,51.1645,51.1938,42200.0
2007-04-25 13:20:00,52.54,52.55,52.5,52.52,16700.0,51.184,51.1938,51.1451,51.1645,16700.0
2007-04-25 13:25:00,52.51,52.54,52.49,52.5,18100.0,51.1548,51.184,51.1353,51.1451,18100.0
2007-04-25 13:30:00,52.49,52.51,52.49,52.49,24500.0,51.1353,51.1548,51.1353,51.1353,24500.0
2007-04-25 13:35:00,52.49,52.52,52.47,52.5,40200.0,51.1353,51.1645,51.1158,51.1451,40200.0
2007-04-25 13:40:00,52.5,52.5,52.47,52.49,41000.0,51.1451,51.1451,51.1158,51.1353,41000.0
2007-04-25 13:45:00,52.5,52.51,52.47,52.5,66800.0,51.1451,51.1548,51.1158,51.1451,66800.0
2007-04-25 13:50:00,52.5,52.51,52.45,52.45,35900.0,51.1451,51.1548,51.0964,51.0964,35900.0
2007-04-25 13:55:00,52.45,52.59,52.45,52.55,37400.0,51.0964,51.2327,51.0964,51.1938,37400.0
2007-04-25 14:00:00,52.54,52.55,52.38,52.41,86200.0,51.184,51.1938,51.0282,51.0574,86200.0
2007-04-25 14:05:00,52.41,52.54,52.4,52.48,57000.0,51.0574,51.184,51.0476,51.1256,57000.0
2007-04-25 14:10:00,52.49,52.5,52.48,52.49,15900.0,51.1353,51.1451,51.1256,51.1353,15900.0
2007-04-25 14:15:00,52.49,52.51,52.49,52.5,22400.0,51.1353,51.1548,51.1353,51.1451,22400.0
2007-04-25 14:20:00,52.5,52.5,52.48,52.49,8500.0,51.1451,51.1451,51.1256,51.1353,8500.0
2007-04-25 14:25:00,52.49,52.5,52.48,52.5,13600.0,51.1353,51.1451,51.1256,51.1451,13600.0
2007-04-25 14:30:00,52.49,52.52,52.49,52.49,32800.0,51.1353,51.1645,51.1353,51.1353,32800.0
2007-04-25 14:35:00,52.5,52.51,52.45,52.45,36300.0,51.1451,51.1548,51.0964,51.0964,36300.0
2007-04-25 14:40:00,52.45,52.51,52.44,52.49,35700.0,51.0964,51.1548,51.0866,51.1353,35700.0
2007-04-25 14:45:00,52.48,52.51,52.47,52.5,33300.0,51.1256,51.1548,51.1158,51.1451,33300.0
2007-04-25 14:50:00,52.49,52.51,52.47,52.47,33300.0,51.1353,51.1548,51.1158,51.1158,33300.0
2007-04-25 14:55:00,52.48,52.51,52.37,52.37,56300.0,51.1256,51.1548,51.0184,51.0184,56300.0
2007-04-25 15:00:00,52.38,52.48,52.38,52.47,34400.0,51.0282,51.1256,51.0282,51.1158,34400.0
2007-04-25 15:05:00,52.47,52.5,52.41,52.42,58700.0,51.1158,51.1451,51.0574,51.0671,58700.0
2007-04-25 15:10:00,52.42,52.42,52.37,52.38,33300.0,51.0671,51.0671,51.0184,51.0282,33300.0
2007-04-25 15:15:00,52.38,52.46,52.34,52.34,27100.0,51.0282,51.1061,50.9892,50.9892,27100.0
2007-04-25 15:20:00,52.35,52.4,52.33,52.35,48200.0,50.9989,51.0476,50.9794,50.9989,48200.0
2007-04-25 15:25:00,52.35,52.43,52.3,52.39,72500.0,50.9989,51.0769,50.9502,51.0379,72500.0
2007-04-25 15:30:00,52.38,52.44,52.36,52.4,29300.0,51.0282,51.0866,51.0087,51.0476,29300.0
2007-04-25 15:35:00,52.4,52.41,52.37,52.38,48400.0,51.0476,51.0574,51.0184,51.0282,48400.0
2007-04-25 15:40:00,52.39,52.42,52.37,52.41,63800.0,51.0379,51.0671,51.0184,51.0574,63800.0
2007-04-25 15:45:00,52.4,52.43,52.4,52.4,47600.0,51.0476,51.0769,51.0476,51.0476,47600.0
2007-04-25 15:50:00,52.4,52.44,52.36,52.37,76600.0,51.0476,51.0866,51.0087,51.0184,76600.0
2007-04-25 15:55:00,52.37,52.52,52.36,52.48,76200.0,51.0184,51.1645,51.0087,51.1256,76200.0
2007-04-26 09:30:00,52.19,52.34,51.74,52.04,85900.0,50.8431,50.9892,50.4047,50.6969,85900.0
2007-04-26 09:35:00,52.0,52.27,51.94,52.2,33900.0,50.658,50.921,50.5995,50.8528,33900.0
2007-04-26 09:40:00,52.2,52.35,52.19,52.21,19900.0,50.8528,50.9989,50.8431,50.8625,19900.0
2007-04-26 09:45:00,52.19,52.19,52.04,52.11,22100.0,50.8431,50.8431,50.6969,50.7651,22100.0
2007-04-26 09:50:00,52.09,52.2,52.02,52.17,24900.0,50.7456,50.8528,50.6774,50.8236,24900.0
2007-04-26 09:55:00,52.18,52.24,51.98,52.14,35400.0,50.8333,50.8918,50.6385,50.7944,35400.0
2007-04-26 10:00:00,52.15,52.3,52.14,52.25,45700.0,50.8041,50.9502,50.7944,50.9015,45700.0
2007-04-26 10:05:00,52.27,52.28,52.21,52.21,34700.0,50.921,50.9307,50.8625,50.8625,34700.0
2007-04-26 10:10:00,52.22,52.25,52.08,52.15,41800.0,50.8723,50.9015,50.7359,50.8041,41800.0
2007-04-26 10:15:00,52.14,52.2,52.12,52.2,24700.0,50.7944,50.8528,50.7749,50.8528,24700.0
2007-04-26 10:20:00,52.2,52.22,52.0,52.12,51300.0,50.8528,50.8723,50.658,50.7749,51300.0
2007-04-26 10:25:00,52.12,52.22,52.09,52.21,10500.0,50.7749,50.8723,50.7456,50.8625,10500.0
2007-04-26 10:30:00,52.21,52.36,52.21,52.33,16800.0,50.8625,51.0087,50.8625,50.9794,16800.0
2007-04-26 10:35:00,52.34,52.37,52.25,52.25,25900.0,50.9892,51.0184,50.9015,50.9015,25900.0
2007-04-26 10:40:00,52.25,52.27,52.16,52.25,19800.0,50.9015,50.921,50.8138,50.9015,19800.0
2007-04-26 10:45:00,52.25,52.29,52.24,52.28,15800.0,50.9015,50.9405,50.8918,50.9307,15800.0
2007-04-26 10:50:00,52.28,52.3,52.0,52.18,48000.0,50.9307,50.9502,50.658,50.8333,48000.0
2007-04-26 10:55:00,52.17,52.3,52.11,52.16,90300.0,50.8236,50.9502,50.7651,50.8138,90300.0
2007-04-26 11:00:00,52.16,52.24,52.14,52.22,30000.0,50.8138,50.8918,50.7944,50.8723,30000.0
2007-04-26 11:05:00,52.23,52.42,52.23,52.36,51600.0,50.882,51.0671,50.882,51.0087,51600.0
2007-04-26 11:10:00,52.36,52.4,52.34,52.38,24100.0,51.0087,51.0476,50.9892,51.0282,24100.0
2007-04-26 11:15:00,52.38,52.39,52.16,52.17,44300.0,51.0282,51.0379,50.8138,50.8236,44300.0
2007-04-26 11:20:00,52.16,52.2,52.13,52.14,13400.0,50.8138,50.8528,50.7846,50.7944,13400.0
2007-04-26 11:25:00,52.15,52.25,52.15,52.23,10000.0,50.8041,50.9015,50.8041,50.882,10000.0
2007-04-26 11:30:00,52.23,52.24,52.1,52.13,8600.0,50.882,50.8918,50.7554,50.7846,8600.0
2007-04-26 11:35:00,52.13,52.14,52.09,52.09,13600.0,50.7846,50.7944,50.7456,50.7456,13600.0
2007-04-26 11:40:00,52.09,52.1,52.02,52.02,26700.0,50.7456,50.7554,50.6774,50.6774,26700.0
2007-04-26 11:45:00,52.02,52.11,52.02,52.11,25300.0,50.6774,50.7651,50.6774,50.7651,25300.0
2007-04-26 11:50:00,52.1,52.19,52.1,52.15,33200.0,50.7554,50.8431,50.7554,50.8041,33200.0
2007-04-26 11:55:00,52.15,52.15,52.03,52.12,36500.0,50.8041,50.8041,50.6872,50.7749,36500.0
2007-04-26 12:00:00,52.09,52.15,52.04,52.07,31300.0,50.7456,50.8041,50.6969,50.7262,31300.0
2007-04-26 12:05:00,52.07,52.09,52.03,52.03,12100.0,50.7262,50.7456,50.6872,50.6872,12100.0
2007-04-26 12:10:00,52.04,52.06,52.03,52.05,13400.0,50.6969,50.7164,50.6872,50.7067,13400.0
2007-04-26 12:15:00,52.04,52.04,52.03,52.04,19900.0,50.6969,50.6969,50.6872,50.6969,19900.0
2007-04-26 12:20:00,52.04,52.05,52.03,52.05,11700.0,50.6969,50.7067,50.6872,50.7067,11700.0
2007-04-26 12:25:00,52.05,52.05,52.04,52.05,16900.0,50.7067,50.7067,50.6969,50.7067,16900.0
2007-04-26 12:30:00,52.05,52.05,52.04,52.05,11400.0,50.7067,50.7067,50.6969,50.7067,11400.0
2007-04-26 12:35:00,52.05,52.11,52.05,52.1,35600.0,50.7067,50.7651,50.7067,50.7554,35600.0
2007-04-26 12:40:00,52.1,52.11,52.08,52.1,18500.0,50.7554,50.7651,50.7359,50.7554,18500.0
2007-04-26 12:45:00,52.11,52.14,52.09,52.09,12300.0,50.7651,50.7944,50.7456,50.7456,12300.0
2007-04-26 12:50:00,52.1,52.13,52.09,52.1,8000.0,50.7554,50.7846,50.7456,50.7554,8000.0
2007-04-26 12:55:00,52.1,52.11,52.08,52.09,14100.0,50.7554,50.7651,50.7359,50.7456,14100.0
2007-04-26 13:00:00,52.08,52.09,52.07,52.08,10800.0,50.7359,50.7456,50.7262,50.7359,10800.0
2007-04-26 13:05:00,52.08,52.1,52.07,52.1,15300.0,50.7359,50.7554,50.7262,50.7554,15300.0
2007-04-26 13:10:00,52.09,52.11,52.09,52.1,7200.0,50.7456,50.7651,50.7456,50.7554,7200.0
2007-04-26 13:15:00,52.1,52.11,52.09,52.09,6000.0,50.7554,50.7651,50.7456,50.7456,6000.0
2007-04-26 13:20:00,52.09,52.09,52.02,52.03,22100.0,50.7456,50.7456,50.6774,50.6872,22100.0
2007-04-26 13:25:00,52.1,52.1,51.92,51.93,25500.0,50.7554,50.7554,50.58,50.5898,25500.0
2007-04-26 13:30:00,51.92,51.95,51.92,51.95,22000.0,50.58,50.6093,50.58,50.6093,22000.0
2007-04-26 13:35:00,51.95,51.95,51.92,51.92,15400.0,50.6093,50.6093,50.58,50.58,15400.0
2007-04-26 13:40:00,51.92,51.94,51.91,51.94,25200.0,50.58,50.5995,50.5703,50.5995,25200.0
2007-04-26 13:45:00,51.94,52.04,51.94,52.04,22200.0,50.5995,50.6969,50.5995,50.6969,22200.0
2007-04-26 13:50:00,52.04,52.07,52.04,52.06,16100.0,50.6969,50.7262,50.6969,50.7164,16100.0
2007-04-26 13:55:00,52.06,52.12,52.04,52.08,18900.0,50.7164,50.7749,50.6969,50.7359,18900.0
2007-04-26 14:00:00,52.07,52.07,52.02,52.02,14400.0,50.7262,50.7262,50.6774,50.6774,14400.0
2007-04-26 14:05:00,52.03,52.12,52.02,52.12,27100.0,50.6872,50.7749,50.6774,50.7749,27100.0
2007-04-26 14:10:00,52.11,52.21,52.11,52.2,22000.0,50.7651,50.8625,50.7651,50.8528,22000.0
2007-04-26 14:15:00,52.2,52.22,52.19,52.2,21000.0,50.8528,50.8723,50.8431,50.8528,21000.0
2007-04-26 14:20:00,52.2,52.21,52.11,52.15,26900.0,50.8528,50.8625,50.7651,50.8041,26900.0
2007-04-26 14:25:00,52.14,52.22,52.11,52.11,18800.0,50.7944,50.8723,50.7651,50.7651,18800.0
2007-04-26 14:30:00,52.11,52.21,52.11,52.21,29000.0,50.7651,50.8625,50.7651,50.8625,29000.0
2007-04-26 14:35:00,52.21,52.25,52.16,52.25,20500.0,50.8625,50.9015,50.8138,50.9015,20500.0
2007-04-26 14:40:00,52.24,52.27,52.18,52.25,32200.0,50.8918,50.921,50.8333,50.9015,32200.0
2007-04-26 14:45:00,52.26,52.32,52.2,52.3,71800.0,50.9113,50.9697,50.8528,50.9502,71800.0
2007-04-26 14:50:00,52.3,52.39,52.3,52.3,25400.0,50.9502,51.0379,50.9502,50.9502,25400.0
2007-04-26 14:55:00,52.31,52.37,52.3,52.34,43200.0,50.96,51.0184,50.9502,50.9892,43200.0
2007-04-26 15:00:00,52.34,52.35,52.31,52.32,17300.0,50.9892,50.9989,50.96,50.9697,17300.0
2007-04-26 15:05:00,52.32,52.36,52.31,52.33,23400.0,50.9697,51.0087,50.96,50.9794,23400.0
2007-04-26 15:10:00,52.33,52.36,52.31,52.34,117100.0,50.9794,51.0087,50.96,50.9892,117100.0
2007-04-26 15:15:00,52.33,52.4,52.33,52.39,47000.0,50.9794,51.0476,50.9794,51.0379,47000.0
2007-04-26 15:20:00,52.38,52.5,52.23,52.47,81800.0,51.0282,51.1451,50.882,51.1158,81800.0
2007-04-26 15:25:00,52.47,52.49,52.45,52.48,287100.0,51.1158,51.1353,51.0964,51.1256,287100.0
2007-04-26 15:30:00,52.47,52.48,52.44,52.46,22800.0,51.1158,51.1256,51.0866,51.1061,22800.0
2007-04-26 15:35:00,52.45,52.46,52.38,52.39,33300.0,51.0964,51.1061,51.0282,51.0379,33300.0
2007-04-26 15:40:00,52.39,52.47,52.37,52.39,55800.0,51.0379,51.1158,51.0184,51.0379,55800.0
2007-04-26 15:45:00,52.39,52.4,52.37,52.39,38500.0,51.0379,51.0476,51.0184,51.0379,38500.0
2007-04-26 15:50:00,52.39,52.4,52.3,52.3,43600.0,51.0379,51.0476,50.9502,50.9502,43600.0
2007-04-26 15:55:00,52.3,52.37,52.28,52.32,66700.0,50.9502,51.0184,50.9307,50.9697,66700.0
2007-04-27 09:30:00,52.2,52.27,51.96,51.98,53100.0,50.8528,50.921,50.619,50.6385,53100.0
2007-04-27 09:35:00,51.96,52.12,51.91,52.07,50900.0,50.619,50.7749,50.5703,50.7262,50900.0
2007-04-27 09:40:00,52.07,52.15,51.98,52.04,44500.0,50.7262,50.8041,50.6385,50.6969,44500.0
2007-04-27 09:45:00,52.04,52.15,52.03,52.1,26500.0,50.6969,50.8041,50.6872,50.7554,26500.0
2007-04-27 09:50:00,52.11,52.51,52.11,52.43,45600.0,50.7651,51.1548,50.7651,51.0769,45600.0
2007-04-27 09:55:00,52.43,52.55,52.3,52.49,37300.0,51.0769,51.1938,50.9502,51.1353,37300.0
2007-04-27 10:00:00,52.5,52.83,52.5,52.79,103900.0,51.1451,51.4665,51.1451,51.4276,103900.0
2007-04-27 10:05:00,52.77,52.81,52.73,52.77,63500.0,51.4081,51.4471,51.3691,51.4081,63500.0
2007-04-27 10:10:00,52.76,52.81,52.76,52.78,50400.0,51.3984,51.4471,51.3984,51.4178,50400.0
2007-04-27 10:15:00,52.77,52.77,52.45,52.47,28700.0,51.4081,51.4081,51.0964,51.1158,28700.0
2007-04-27 10:20:00,52.5,52.5,52.23,52.25,86100.0,51.1451,51.1451,50.882,50.9015,86100.0
2007-04-27 10:25:00,52.25,52.36,52.24,52.33,82900.0,50.9015,51.0087,50.8918,50.9794,82900.0
2007-04-27 10:30:00,52.34,52.37,52.22,52.22,43700.0,50.9892,51.0184,50.8723,50.8723,43700.0
2007-04-27 10:35:00,52.22,52.22,52.11,52.12,14600.0,50.8723,50.8723,50.7651,50.7749,14600.0
2007-04-27 10:40:00,52.13,52.13,52.05,52.1,38200.0,50.7846,50.7846,50.7067,50.7554,38200.0
2007-04-27 10:45:00,52.11,52.11,51.95,51.98,33400.0,50.7651,50.7651,50.6093,50.6385,33400.0
2007-04-27 10:50:00,51.99,52.02,51.96,52.02,16600.0,50.6482,50.6774,50.619,50.6774,16600.0
2007-04-27 10:55:00,52.03,52.1,52.03,52.05,8300.0,50.6872,50.7554,50.6872,50.7067,8300.0
2007-04-27 11:00:00,52.06,52.06,51.99,52.0,21200.0,50.7164,50.7164,50.6482,50.658,21200.0
2007-04-27 11:05:00,52.02,52.12,51.96,52.09,19200.0,50.6774,50.7749,50.619,50.7456,19200.0
2007-04-27 11:10:00,52.08,52.11,51.99,52.11,30400.0,50.7359,50.7651,50.6482,50.7651,30400.0
2007-04-27 11:15:00,52.1,52.11,52.02,52.1,16100.0,50.7554,50.7651,50.6774,50.7554,16100.0
2007-04-27 11:20:00,52.1,52.12,52.08,52.09,22800.0,50.7554,50.7749,50.7359,50.7456,22800.0
2007-04-27 11:25:00,52.1,52.1,52.05,52.05,17400.0,50.7554,50.7554,50.7067,50.7067,17400.0
2007-04-27 11:30:00,52.05,52.05,52.02,52.04,28200.0,50.7067,50.7067,50.6774,50.6969,28200.0
2007-04-27 11:35:00,52.05,52.07,52.03,52.06,11400.0,50.7067,50.7262,50.6872,50.7164,11400.0
2007-04-27 11:40:00,52.06,52.07,52.06,52.07,8200.0,50.7164,50.7262,50.7164,50.7262,8200.0
2007-04-27 11:45:00,52.07,52.11,52.05,52.08,114200.0,50.7262,50.7651,50.7067,50.7359,114200.0
2007-04-27 11:50:00,52.08,52.17,52.08,52.16,10400.0,50.7359,50.8236,50.7359,50.8138,10400.0
2007-04-27 11:55:00,52.17,52.33,52.17,52.33,10400.0,50.8236,50.9794,50.8236,50.9794,10400.0
2007-04-27 12:00:00,52.33,52.33,52.23,52.3,8000.0,50.9794,50.9794,50.882,50.9502,8000.0
2007-04-27 12:05:00,52.29,52.29,52.24,52.24,4500.0,50.9405,50.9405,50.8918,50.8918,4500.0
2007-04-27 12:10:00,52.25,52.26,52.24,52.25,8000.0,50.9015,50.9113,50.8918,50.9015,8000.0
2007-04-27 12:15:00,52.26,52.26,52.14,52.16,14300.0,50.9113,50.9113,50.7944,50.8138,14300.0
2007-04-27 12:20:00,52.16,52.16,52.09,52.11,4700.0,50.8138,50.8138,50.7456,50.7651,4700.0
2007-04-27 12:25:00,52.13,52.18,52.11,52.16,9300.0,50.7846,50.8333,50.7651,50.8138,9300.0
2007-04-27 12:30:00,52.17,52.22,52.15,52.18,10900.0,50.8236,50.8723,50.8041,50.8333,10900.0
2007-04-27 12:35:00,52.2,52.2,52.1,52.12,9300.0,50.8528,50.8528,50.7554,50.7749,9300.0
2007-04-27 12:40:00,52.11,52.21,52.11,52.2,5600.0,50.7651,50.8625,50.7651,50.8528,5600.0
2007-04-27 12:45:00,52.22,52.23,52.17,52.18,7000.0,50.8723,50.882,50.8236,50.8333,7000.0
2007-04-27 12:50:00,52.2,52.2,52.17,52.18,2700.0,50.8528,50.8528,50.8236,50.8333,2700.0
2007-04-27 12:55:00,52.19,52.19,52.02,52.03,65400.0,50.8431,50.8431,50.6774,50.6872,65400.0
2007-04-27 13:00:00,52.04,52.06,52.03,52.06,126700.0,50.6969,50.7164,50.6872,50.7164,126700.0
2007-04-27 13:05:00,52.06,52.1,52.03,52.09,30200.0,50.7164,50.7554,50.6872,50.7456,30200.0
2007-04-27 13:10:00,52.1,52.13,52.1,52.13,21800.0,50.7554,50.7846,50.7554,50.7846,21800.0
2007-04-27 13:15:00,52.14,52.16,52.1,52.13,35100.0,50.7944,50.8138,50.7554,50.7846,35100.0
2007-04-27 13:20:00,52.15,52.18,52.11,52.14,9500.0,50.8041,50.8333,50.7651,50.7944,9500.0
2007-04-27 13:25:00,52.14,52.17,52.13,52.15,9100.0,50.7944,50.8236,50.7846,50.8041,9100.0
2007-04-27 13:30:00,52.16,52.25,52.15,52.18,27900.0,50.8138,50.9015,50.8041,50.8333,27900.0
2007-04-27 13:35:00,52.17,52.18,52.06,52.08,12200.0,50.8236,50.8333,50.7164,50.7359,12200.0
2007-04-27 13:40:00,52.09,52.15,52.04,52.05,23500.0,50.7456,50.8041,50.6969,50.7067,23500.0
2007-04-27 13:45:00,52.06,52.07,51.9,51.9,17200.0,50.7164,50.7262,50.5605,50.5605,17200.0
2007-04-27 13:50:00,51.91,51.91,51.82,51.89,39800.0,50.5703,50.5703,50.4826,50.5508,39800.0
2007-04-27 13:55:00,51.89,51.9,51.84,51.88,22200.0,50.5508,50.5605,50.5021,50.5411,22200.0
2007-04-27 14:00:00,51.88,52.0,51.88,51.98,28900.0,50.5411,50.658,50.5411,50.6385,28900.0
2007-04-27 14:05:00,51.99,52.0,51.95,52.0,17000.0,50.6482,50.658,50.6093,50.658,17000.0
2007-04-27 14:10:00,51.99,52.0,51.92,51.96,22300.0,50.6482,50.658,50.58,50.619,22300.0
2007-04-27 14:15:00,51.96,52.05,51.95,51.98,15900.0,50.619,50.7067,50.6093,50.6385,15900.0
2007-04-27 14:20:00,51.99,52.13,51.98,52.09,35500.0,50.6482,50.7846,50.6385,50.7456,35500.0
2007-04-27 14:25:00,52.1,52.11,52.03,52.07,22500.0,50.7554,50.7651,50.6872,50.7262,22500.0
2007-04-27 14:30:00,52.06,52.06,52.0,52.0,19900.0,50.7164,50.7164,50.658,50.658,19900.0
2007-04-27 14:35:00,52.01,52.01,51.96,51.97,32700.0,50.6677,50.6677,50.619,50.6287,32700.0
2007-04-27 14:40:00,51.99,52.1,51.97,52.06,27200.0,50.6482,50.7554,50.6287,50.7164,27200.0
2007-04-27 14:45:00,52.07,52.08,52.04,52.05,15900.0,50.7262,50.7359,50.6969,50.7067,15900.0
2007-04-27 14:50:00,52.06,52.08,51.99,52.03,15000.0,50.7164,50.7359,50.6482,50.6872,15000.0
2007-04-27 14:55:00,52.03,52.08,52.03,52.07,7100.0,50.6872,50.7359,50.6872,50.7262,7100.0
2007-04-27 15:00:00,52.07,52.12,52.05,52.09,13500.0,50.7262,50.7749,50.7067,50.7456,13500.0
2007-04-27 15:05:00,52.12,52.13,51.98,51.99,16800.0,50.7749,50.7846,50.6385,50.6482,16800.0
2007-04-27 15:10:00,51.99,52.06,51.98,52.01,11000.0,50.6482,50.7164,50.6385,50.6677,11000.0
2007-04-27 15:15:00,52.01,52.03,51.97,51.98,14300.0,50.6677,50.6872,50.6287,50.6385,14300.0
2007-04-27 15:20:00,51.98,52.01,51.96,51.97,18000.0,50.6385,50.6677,50.619,50.6287,18000.0
2007-04-27 15:25:00,51.98,52.01,51.9,51.98,88800.0,50.6385,50.6677,50.5605,50.6385,88800.0
2007-04-27 15:30:00,51.98,52.06,51.98,52.01,16400.0,50.6385,50.7164,50.6385,50.6677,16400.0
2007-04-27 15:35:00,52.03,52.06,52.02,52.02,15100.0,50.6872,50.7164,50.6774,50.6774,15100.0
2007-04-27 15:40:00,52.03,52.04,51.96,51.96,33800.0,50.6872,50.6969,50.619,50.619,33800.0
2007-04-27 15:45:00,51.97,52.03,51.95,51.96,33100.0,50.6287,50.6872,50.6093,50.619,33100.0
2007-04-27 15:50:00,51.96,52.0,51.9,51.99,32000.0,50.619,50.658,50.5605,50.6482,32000.0
2007-04-27 15:55:00,51.99,52.04,51.97,52.0,98400.0,50.6482,50.6969,50.6287,50.658,98400.0
2007-04-30 09:30:00,51.9,52.0,51.7,51.85,76100.0,50.5605,50.658,50.3657,50.5118,76100.0
2007-04-30 09:35:00,51.87,52.03,51.8,51.83,62600.0,50.5313,50.6872,50.4631,50.4924,62600.0
2007-04-30 09:40:00,51.8,51.82,51.65,51.66,63200.0,50.4631,50.4826,50.317,50.3267,63200.0
2007-04-30 09:45:00,51.66,51.66,51.12,51.27,128100.0,50.3267,50.3267,49.8007,49.9468,128100.0
2007-04-30 09:50:00,51.28,51.45,51.18,51.44,47800.0,49.9565,50.1222,49.8591,50.1124,47800.0
2007-04-30 09:55:00,51.45,51.46,51.4,51.44,24900.0,50.1222,50.1319,50.0735,50.1124,24900.0
2007-04-30 10:00:00,51.45,51.46,51.39,51.41,46400.0,50.1222,50.1319,50.0637,50.0832,46400.0
2007-04-30 10:05:00,51.41,51.44,51.38,51.42,36600.0,50.0832,50.1124,50.054,50.0929,36600.0
2007-04-30 10:10:00,51.43,51.65,51.42,51.65,74400.0,50.1027,50.317,50.0929,50.317,74400.0
2007-04-30 10:15:00,51.65,51.69,51.55,51.62,60800.0,50.317,50.356,50.2196,50.2878,60800.0
2007-04-30 10:20:00,51.59,51.78,51.59,51.66,30900.0,50.2585,50.4436,50.2585,50.3267,30900.0
2007-04-30 10:25:00,51.67,51.69,51.64,51.66,32400.0,50.3365,50.356,50.3073,50.3267,32400.0
2007-04-30 10:30:00,51.66,51.77,51.65,51.69,26900.0,50.3267,50.4339,50.317,50.356,26900.0
2007-04-30 10:35:00,51.7,51.87,51.7,51.8,11200.0,50.3657,50.5313,50.3657,50.4631,11200.0
2007-04-30 10:40:00,51.81,51.83,51.7,51.76,33200.0,50.4729,50.4924,50.3657,50.4242,33200.0
2007-04-30 10:45:00,51.75,51.82,51.69,51.78,21100.0,50.4144,50.4826,50.356,50.4436,21100.0
2007-04-30 10:50:00,51.77,51.83,51.73,51.77,11800.0,50.4339,50.4924,50.3949,50.4339,11800.0
2007-04-30 10:55:00,51.77,51.82,51.68,51.69,24500.0,50.4339,50.4826,50.3462,50.356,24500.0
2007-04-30 11:00:00,51.68,51.69,51.65,51.68,32400.0,50.3462,50.356,50.317,50.3462,32400.0
2007-04-30 11:05:00,51.68,51.72,51.66,51.66,21600.0,50.3462,50.3852,50.3267,50.3267,21600.0
2007-04-30 11:10:00,51.66,51.66,51.6,51.62,21200.0,50.3267,50.3267,50.2683,50.2878,21200.0
2007-04-30 11:15:00,51.61,51.62,51.59,51.59,4800.0,50.278,50.2878,50.2585,50.2585,4800.0
2007-04-30 11:20:00,51.59,51.63,51.53,51.53,19000.0,50.2585,50.2975,50.2001,50.2001,19000.0
2007-04-30 11:25:00,51.53,51.57,51.46,51.57,16500.0,50.2001,50.2391,50.1319,50.2391,16500.0
2007-04-30 11:30:00,51.57,51.57,51.5,51.55,16100.0,50.2391,50.2391,50.1709,50.2196,16100.0
2007-04-30 11:35:00,51.54,51.55,51.45,51.46,12400.0,50.2098,50.2196,50.1222,50.1319,12400.0
2007-04-30 11:40:00,51.44,51.45,51.4,51.44,31300.0,50.1124,50.1222,50.0735,50.1124,31300.0
2007-04-30 11:45:00,51.43,51.51,51.43,51.45,18600.0,50.1027,50.1806,50.1027,50.1222,18600.0
2007-04-30 11:50:00,51.47,51.47,51.46,51.47,4700.0,50.1416,50.1416,50.1319,50.1416,4700.0
2007-04-30 11:55:00,51.46,51.47,51.4,51.47,15600.0,50.1319,50.1416,50.0735,50.1416,15600.0
2007-04-30 12:00:00,51.46,51.49,51.44,51.46,17900.0,50.1319,50.1611,50.1124,50.1319,17900.0
2007-04-30 12:05:00,51.46,51.53,51.45,51.51,16800.0,50.1319,50.2001,50.1222,50.1806,16800.0
2007-04-30 12:10:00,51.51,51.52,51.45,51.45,11100.0,50.1806,50.1904,50.1222,50.1222,11100.0
2007-04-30 12:15:00,51.45,51.48,51.45,51.46,15800.0,50.1222,50.1514,50.1222,50.1319,15800.0
2007-04-30 12:20:00,51.45,51.48,51.44,51.48,12400.0,50.1222,50.1514,50.1124,50.1514,12400.0
2007-04-30 12:25:00,51.49,51.56,51.49,51.52,11000.0,50.1611,50.2293,50.1611,50.1904,11000.0
2007-04-30 12:30:00,51.51,51.55,51.5,51.52,11000.0,50.1806,50.2196,50.1709,50.1904,11000.0
2007-04-30 12:35:00,51.52,51.55,51.45,51.46,14600.0,50.1904,50.2196,50.1222,50.1319,14600.0
2007-04-30 12:40:00,51.46,51.51,51.46,51.51,10300.0,50.1319,50.1806,50.1319,50.1806,10300.0
2007-04-30 12:45:00,51.49,51.5,51.45,51.45,7800.0,50.1611,50.1709,50.1222,50.1222,7800.0
2007-04-30 12:50:00,51.45,51.48,51.45,51.47,16700.0,50.1222,50.1514,50.1222,50.1416,16700.0
2007-04-30 12:55:00,51.47,51.5,51.45,51.45,13600.0,50.1416,50.1709,50.1222,50.1222,13600.0
2007-04-30 13:00:00,51.46,51.49,51.44,51.44,28800.0,50.1319,50.1611,50.1124,50.1124,28800.0
2007-04-30 13:05:00,51.45,51.46,51.44,51.44,7000.0,50.1222,50.1319,50.1124,50.1124,7000.0
2007-04-30 13:10:00,51.43,51.43,51.4,51.42,9300.0,50.1027,50.1027,50.0735,50.0929,9300.0
2007-04-30 13:15:00,51.43,51.5,51.43,51.48,18700.0,50.1027,50.1709,50.1027,50.1514,18700.0
2007-04-30 13:20:00,51.47,51.5,51.44,51.46,19900.0,50.1416,50.1709,50.1124,50.1319,19900.0
2007-04-30 13:25:00,51.46,51.47,51.39,51.44,13900.0,50.1319,50.1416,50.0637,50.1124,13900.0
2007-04-30 13:30:00,51.44,51.45,51.42,51.45,19700.0,50.1124,50.1222,50.0929,50.1222,19700.0
2007-04-30 13:35:00,51.44,51.48,51.43,51.48,18500.0,50.1124,50.1514,50.1027,50.1514,18500.0
2007-04-30 13:40:00,51.47,51.48,51.43,51.48,17700.0,50.1416,50.1514,50.1027,50.1514,17700.0
2007-04-30 13:45:00,51.49,51.51,51.44,51.5,24500.0,50.1611,50.1806,50.1124,50.1709,24500.0
2007-04-30 13:50:00,51.5,51.5,51.43,51.43,14000.0,50.1709,50.1709,50.1027,50.1027,14000.0
2007-04-30 13:55:00,51.43,51.43,51.34,51.38,14400.0,50.1027,50.1027,50.015,50.054,14400.0
2007-04-30 14:00:00,51.37,51.45,51.32,51.41,36100.0,50.0442,50.1222,49.9955,50.0832,36100.0
2007-04-30 14:05:00,51.4,51.44,51.36,51.37,22700.0,50.0735,50.1124,50.0345,50.0442,22700.0
2007-04-30 14:10:00,51.37,51.37,51.31,51.35,14500.0,50.0442,50.0442,49.9858,50.0247,14500.0
2007-04-30 14:15:00,51.34,51.37,51.27,51.28,25700.0,50.015,50.0442,49.9468,49.9565,25700.0
2007-04-30 14:20:00,51.29,51.35,51.21,51.25,31200.0,49.9663,50.0247,49.8884,49.9273,31200.0
2007-04-30 14:25:00,51.24,51.27,51.17,51.24,22700.0,49.9176,49.9468,49.8494,49.9176,22700.0
2007-04-30 14:30:00,51.24,51.24,51.17,51.24,16800.0,49.9176,49.9176,49.8494,49.9176,16800.0
2007-04-30 14:35:00,51.25,51.25,51.05,51.06,29900.0,49.9273,49.9273,49.7325,49.7422,29900.0
2007-04-30 14:40:00,51.05,51.08,50.99,51.07,58100.0,49.7325,49.7617,49.674,49.752,58100.0
2007-04-30 14:45:00,51.08,51.08,50.99,51.03,38400.0,49.7617,49.7617,49.674,49.713,38400.0
2007-04-30 14:50:00,51.02,51.07,51.0,51.01,85600.0,49.7033,49.752,49.6838,49.6935,85600.0
2007-04-30 14:55:00,51.01,51.02,50.95,51.0,119500.0,49.6935,49.7033,49.6351,49.6838,119500.0
2007-04-30 15:00:00,50.99,51.03,50.97,50.97,54200.0,49.674,49.713,49.6545,49.6545,54200.0
2007-04-30 15:05:00,51.0,51.0,50.9,50.94,57400.0,49.6838,49.6838,49.5864,49.6253,57400.0
2007-04-30 15:10:00,50.94,50.95,50.76,50.8,84000.0,49.6253,49.6351,49.45,49.4889,84000.0
2007-04-30 15:15:00,50.78,50.79,50.7,50.74,89800.0,49.4695,49.4792,49.3915,49.4305,89800.0
2007-04-30 15:20:00,50.75,50.94,50.65,50.72,124400.0,49.4402,49.6253,49.3428,49.411,124400.0
2007-04-30 15:25:00,50.72,50.84,50.72,50.82,28600.0,49.411,49.5279,49.411,49.5084,28600.0
2007-04-30 15:30:00,50.83,50.88,50.81,50.87,55100.0,49.5182,49.5669,49.4987,49.5571,55100.0
2007-04-30 15:35:00,50.88,50.9,50.69,50.7,69500.0,49.5669,49.5864,49.3818,49.3915,69500.0
2007-04-30 15:40:00,50.7,50.88,50.61,50.65,84500.0,49.3915,49.5669,49.3038,49.3428,84500.0
2007-04-30 15:45:00,50.65,50.68,50.56,50.57,132000.0,49.3428,49.372,49.2551,49.2649,132000.0
2007-04-30 15:50:00,50.56,50.57,50.47,50.57,151200.0,49.2551,49.2649,49.1675,49.2649,151200.0
2007-04-30 15:55:00,50.57,50.57,50.39,50.44,296900.0,49.2649,49.2649,49.0895,49.1382,296900.0
2007-05-01 09:30:00,50.35,50.44,50.1,50.22,193400.0,49.0505,49.1382,48.807,48.9239,193400.0
2007-05-01 09:35:00,50.22,50.22,49.6,49.61,256100.0,48.9239,48.9239,48.3199,48.3296,256100.0
2007-05-01 09:40:00,49.61,49.68,49.42,49.64,236200.0,48.3296,48.3978,48.1446,48.3589,236200.0
2007-05-01 09:45:00,49.67,49.75,49.55,49.55,206200.0,48.3881,48.466,48.2712,48.2712,206200.0
2007-05-01 09:50:00,49.55,49.55,49.46,49.47,104800.0,48.2712,48.2712,48.1835,48.1933,104800.0
2007-05-01 09:55:00,49.46,49.76,49.46,49.67,116000.0,48.1835,48.4758,48.1835,48.3881,116000.0
2007-05-01 10:00:00,49.66,49.72,49.46,49.49,124900.0,48.3784,48.4368,48.1835,48.2127,124900.0
2007-05-01 10:05:00,49.46,49.48,49.38,49.41,88600.0,48.1835,48.203,48.1056,48.1348,88600.0
2007-05-01 10:10:00,49.4,49.59,49.39,49.57,53300.0,48.1251,48.3102,48.1153,48.2907,53300.0
2007-05-01 10:15:00,49.57,49.57,49.39,49.4,73000.0,48.2907,48.2907,48.1153,48.1251,73000.0
2007-05-01 10:20:00,49.4,49.53,49.39,49.5,102400.0,48.1251,48.2517,48.1153,48.2225,102400.0
2007-05-01 10:25:00,49.52,49.56,49.49,49.5,80200.0,48.242,48.2809,48.2127,48.2225,80200.0
2007-05-01 10:30:00,49.5,49.67,49.49,49.67,63700.0,48.2225,48.3881,48.2127,48.3881,63700.0
2007-05-01 10:35:00,49.67,49.92,49.57,49.86,120800.0,48.3881,48.6316,48.2907,48.5732,120800.0
2007-05-01 10:40:00,49.86,49.87,49.6,49.6,85500.0,48.5732,48.5829,48.3199,48.3199,85500.0
2007-05-01 10:45:00,49.6,49.66,49.53,49.65,110000.0,48.3199,48.3784,48.2517,48.3686,110000.0
2007-05-01 10:50:00,49.66,49.82,49.6,49.82,101500.0,48.3784,48.5342,48.3199,48.5342,101500.0
2007-05-01 10:55:00,49.82,49.97,49.81,49.95,62000.0,48.5342,48.6804,48.5245,48.6609,62000.0
2007-05-01 11:00:00,49.95,49.95,49.8,49.83,78400.0,48.6609,48.6609,48.5147,48.544,78400.0
2007-05-01 11:05:00,49.83,49.84,49.75,49.84,42800.0,48.544,48.5537,48.466,48.5537,42800.0
2007-05-01 11:10:00,49.84,49.88,49.81,49.86,40100.0,48.5537,48.5927,48.5245,48.5732,40100.0
2007-05-01 11:15:00,49.87,50.0,49.86,50.0,38800.0,48.5829,48.7096,48.5732,48.7096,38800.0
2007-05-01 11:20:00,50.0,50.05,49.95,49.99,151600.0,48.7096,48.7583,48.6609,48.6998,151600.0
2007-05-01 11:25:00,49.99,50.13,49.9,50.09,50600.0,48.6998,48.8362,48.6122,48.7973,50600.0
2007-05-01 11:30:00,50.09,50.23,50.07,50.23,43300.0,48.7973,48.9336,48.7778,48.9336,43300.0
2007-05-01 11:35:00,50.23,50.25,50.19,50.25,41700.0,48.9336,48.9531,48.8947,48.9531,41700.0
2007-05-01 11:40:00,50.26,50.39,50.25,50.34,83600.0,48.9629,49.0895,48.9531,49.0408,83600.0
2007-05-01 11:45:00,50.35,50.42,50.29,50.29,120100.0,49.0505,49.1187,48.9921,48.9921,120100.0
2007-05-01 11:50:00,50.29,50.29,50.17,50.21,81700.0,48.9921,48.9921,48.8752,48.9142,81700.0
2007-05-01 11:55:00,50.21,50.26,50.03,50.04,60400.0,48.9142,48.9629,48.7388,48.7486,60400.0
2007-05-01 12:00:00,50.03,50.09,49.96,50.09,44200.0,48.7388,48.7973,48.6706,48.7973,44200.0
2007-05-01 12:05:00,50.07,50.1,50.06,50.07,29100.0,48.7778,48.807,48.768,48.7778,29100.0
2007-05-01 12:10:00,50.07,50.1,50.07,50.1,40800.0,48.7778,48.807,48.7778,48.807,40800.0
2007-05-01 12:15:00,50.1,50.1,50.06,50.08,27200.0,48.807,48.807,48.768,48.7875,27200.0
2007-05-01 12:20:00,50.06,50.06,49.99,50.02,44900.0,48.768,48.768,48.6998,48.7291,44900.0
2007-05-01 12:25:00,50.03,50.04,50.0,50.02,15700.0,48.7388,48.7486,48.7096,48.7291,15700.0
2007-05-01 12:30:00,50.02,50.07,50.0,50.07,33600.0,48.7291,48.7778,48.7096,48.7778,33600.0
2007-05-01 12:35:00,50.07,50.07,49.99,50.01,79200.0,48.7778,48.7778,48.6998,48.7193,79200.0
2007-05-01 12:40:00,50.02,50.12,50.0,50.09,41200.0,48.7291,48.8265,48.7096,48.7973,41200.0
2007-05-01 12:45:00,50.07,50.08,50.0,50.01,19900.0,48.7778,48.7875,48.7096,48.7193,19900.0
2007-05-01 12:50:00,50.0,50.1,50.0,50.08,115800.0,48.7096,48.807,48.7096,48.7875,115800.0
2007-05-01 12:55:00,50.08,50.08,50.02,50.02,38200.0,48.7875,48.7875,48.7291,48.7291,38200.0
2007-05-01 13:00:00,50.02,50.05,49.96,50.05,26300.0,48.7291,48.7583,48.6706,48.7583,26300.0
2007-05-01 13:05:00,50.04,50.08,50.04,50.06,29500.0,48.7486,48.7875,48.7486,48.768,29500.0
2007-05-01 13:10:00,50.06,50.1,50.03,50.08,50100.0,48.768,48.807,48.7388,48.7875,50100.0
2007-05-01 13:15:00,50.09,50.09,50.03,50.04,31700.0,48.7973,48.7973,48.7388,48.7486,31700.0
2007-05-01 13:20:00,50.04,50.06,50.03,50.05,24000.0,48.7486,48.768,48.7388,48.7583,24000.0
2007-05-01 13:25:00,50.05,50.09,50.03,50.05,28400.0,48.7583,48.7973,48.7388,48.7583,28400.0
2007-05-01 13:30:00,50.04,50.05,50.02,50.03,38000.0,48.7486,48.7583,48.7291,48.7388,38000.0
2007-05-01 13:35:00,50.04,50.07,50.0,50.0,42400.0,48.7486,48.7778,48.7096,48.7096,42400.0
2007-05-01 13:40:00,50.01,50.06,49.98,50.05,45400.0,48.7193,48.768,48.6901,48.7583,45400.0
2007-05-01 13:45:00,50.05,50.1,49.98,50.1,21600.0,48.7583,48.807,48.6901,48.807,21600.0
2007-05-01 13:50:00,50.11,50.18,50.03,50.15,61200.0,48.8167,48.8849,48.7388,48.8557,61200.0
2007-05-01 13:55:00,50.13,50.17,50.06,50.1,227800.0,48.8362,48.8752,48.768,48.807,227800.0
2007-05-01 14:00:00,50.1,50.1,50.04,50.1,38300.0,48.807,48.807,48.7486,48.807,38300.0
2007-05-01 14:05:00,50.11,50.13,50.02,50.02,37900.0,48.8167,48.8362,48.7291,48.7291,37900.0
2007-05-01 14:10:00,50.04,50.04,49.95,50.0,31600.0,48.7486,48.7486,48.6609,48.7096,31600.0
2007-05-01 14:15:00,50.0,50.09,49.99,50.02,27000.0,48.7096,48.7973,48.6998,48.7291,27000.0
2007-05-01 14:20:00,50.02,50.19,50.02,50.1,75100.0,48.7291,48.8947,48.7291,48.807,75100.0
2007-05-01 14:25:00,50.1,50.1,50.0,50.02,29900.0,48.807,48.807,48.7096,48.7291,29900.0
2007-05-01 14:30:00,50.04,50.05,49.99,50.03,24100.0,48.7486,48.7583,48.6998,48.7388,24100.0
2007-05-01 14:35:00,50.03,50.07,49.99,50.0,67600.0,48.7388,48.7778,48.6998,48.7096,67600.0
2007-05-01 14:40:00,50.0,50.02,49.91,49.91,80400.0,48.7096,48.7291,48.6219,48.6219,80400.0
2007-05-01 14:45:00,49.92,50.0,49.89,49.98,43600.0,48.6316,48.7096,48.6024,48.6901,43600.0
2007-05-01 14:50:00,49.98,49.99,49.86,49.86,41400.0,48.6901,48.6998,48.5732,48.5732,41400.0
2007-05-01 14:55:00,49.86,50.05,49.8,49.9,145000.0,48.5732,48.7583,48.5147,48.6122,145000.0
2007-05-01 15:00:00,49.91,50.01,49.91,49.99,67900.0,48.6219,48.7193,48.6219,48.6998,67900.0
2007-05-01 15:05:00,49.99,50.01,49.96,50.0,32800.0,48.6998,48.7193,48.6706,48.7096,32800.0
2007-05-01 15:10:00,50.0,50.05,49.96,50.04,49900.0,48.7096,48.7583,48.6706,48.7486,49900.0
2007-05-01 15:15:00,50.04,50.05,50.0,50.02,28700.0,48.7486,48.7583,48.7096,48.7291,28700.0
2007-05-01 15:20:00,50.01,50.1,50.0,50.0,44700.0,48.7193,48.807,48.7096,48.7096,44700.0
2007-05-01 15:25:00,49.99,50.02,49.93,49.93,138500.0,48.6998,48.7291,48.6414,48.6414,138500.0
2007-05-01 15:30:00,49.92,49.97,49.86,49.96,61600.0,48.6316,48.6804,48.5732,48.6706,61600.0
2007-05-01 15:35:00,49.97,50.07,49.96,49.99,209400.0,48.6804,48.7778,48.6706,48.6998,209400.0
2007-05-01 15:40:00,50.0,50.14,50.0,50.04,61100.0,48.7096,48.846,48.7096,48.7486,61100.0
2007-05-01 15:45:00,50.04,50.05,49.94,50.0,68300.0,48.7486,48.7583,48.6511,48.7096,68300.0
2007-05-01 15:50:00,50.0,50.02,49.94,49.95,85700.0,48.7096,48.7291,48.6511,48.6609,85700.0
2007-05-01 15:55:00,49.95,49.97,49.93,49.95,102500.0,48.6609,48.6804,48.6414,48.6609,102500.0
2007-05-02 09:30:00,49.9,50.3,49.88,50.3,61500.0,48.6122,49.0018,48.5927,49.0018,61500.0
2007-05-02 09:35:00,50.24,50.3,50.06,50.12,61000.0,48.9434,49.0018,48.768,48.8265,61000.0
2007-05-02 09:40:00,50.16,50.23,50.11,50.22,46500.0,48.8655,48.9336,48.8167,48.9239,46500.0
2007-05-02 09:45:00,50.22,50.23,50.11,50.15,59600.0,48.9239,48.9336,48.8167,48.8557,59600.0
2007-05-02 09:50:00,50.15,50.15,49.95,50.11,202800.0,48.8557,48.8557,48.6609,48.8167,202800.0
2007-05-02 09:55:00,50.1,50.2,50.09,50.1,25500.0,48.807,48.9044,48.7973,48.807,25500.0
2007-05-02 10:00:00,50.08,50.42,50.08,50.4,48100.0,48.7875,49.1187,48.7875,49.0993,48100.0
2007-05-02 10:05:00,50.4,50.52,50.36,50.49,62600.0,49.0993,49.2162,49.0603,49.1869,62600.0
2007-05-02 10:10:00,50.48,50.51,50.4,50.47,59500.0,49.1772,49.2064,49.0993,49.1675,59500.0
2007-05-02 10:15:00,50.45,50.47,50.25,50.25,35400.0,49.148,49.1675,48.9531,48.9531,35400.0
2007-05-02 10:20:00,50.25,50.4,50.17,50.4,28600.0,48.9531,49.0993,48.8752,49.0993,28600.0
2007-05-02 10:25:00,50.4,50.45,50.33,50.38,27800.0,49.0993,49.148,49.0311,49.0798,27800.0
2007-05-02 10:30:00,50.38,50.46,50.31,50.4,53500.0,49.0798,49.1577,49.0116,49.0993,53500.0
2007-05-02 10:35:00,50.4,50.46,50.35,50.46,27100.0,49.0993,49.1577,49.0505,49.1577,27100.0
2007-05-02 10:40:00,50.46,50.75,50.44,50.75,71500.0,49.1577,49.4402,49.1382,49.4402,71500.0
2007-05-02 10:45:00,50.76,50.9,50.74,50.84,83500.0,49.45,49.5864,49.4305,49.5279,83500.0
2007-05-02 10:50:00,50.84,50.94,50.79,50.9,54800.0,49.5279,49.6253,49.4792,49.5864,54800.0
2007-05-02 10:55:00,50.89,50.97,50.89,50.97,43000.0,49.5766,49.6545,49.5766,49.6545,43000.0
2007-05-02 11:00:00,50.96,51.0,50.84,50.85,52900.0,49.6448,49.6838,49.5279,49.5376,52900.0
2007-05-02 11:05:00,50.85,50.88,50.73,50.74,46200.0,49.5376,49.5669,49.4207,49.4305,46200.0
2007-05-02 11:10:00,50.73,50.78,50.71,50.74,64200.0,49.4207,49.4695,49.4013,49.4305,64200.0
2007-05-02 11:15:00,50.74,50.81,50.74,50.79,22200.0,49.4305,49.4987,49.4305,49.4792,22200.0
2007-05-02 11:20:00,50.79,50.8,50.72,50.79,20400.0,49.4792,49.4889,49.411,49.4792,20400.0
2007-05-02 11:25:00,50.78,50.78,50.71,50.73,21100.0,49.4695,49.4695,49.4013,49.4207,21100.0
2007-05-02 11:30:00,50.75,50.89,50.73,50.89,22700.0,49.4402,49.5766,49.4207,49.5766,22700.0
2007-05-02 11:35:00,50.88,50.99,50.88,50.99,14800.0,49.5669,49.674,49.5669,49.674,14800.0
2007-05-02 11:40:00,51.0,51.04,50.98,51.0,58900.0,49.6838,49.7227,49.6643,49.6838,58900.0
2007-05-02 11:45:00,51.0,51.0,50.84,50.85,42000.0,49.6838,49.6838,49.5279,49.5376,42000.0
2007-05-02 11:50:00,50.85,50.86,50.82,50.85,33100.0,49.5376,49.5474,49.5084,49.5376,33100.0
2007-05-02 11:55:00,50.84,50.92,50.84,50.92,43300.0,49.5279,49.6058,49.5279,49.6058,43300.0
2007-05-02 12:00:00,50.92,51.0,50.92,50.99,51400.0,49.6058,49.6838,49.6058,49.674,51400.0
2007-05-02 12:05:00,50.99,51.0,50.97,50.99,22500.0,49.674,49.6838,49.6545,49.674,22500.0
2007-05-02 12:10:00,50.99,51.0,50.98,51.0,12200.0,49.674,49.6838,49.6643,49.6838,12200.0
2007-05-02 12:15:00,50.99,51.14,50.99,51.14,67000.0,49.674,49.8202,49.674,49.8202,67000.0
2007-05-02 12:20:00,51.13,51.24,51.12,51.2,56600.0,49.8104,49.9176,49.8007,49.8786,56600.0
2007-05-02 12:25:00,51.2,51.2,51.1,51.16,20200.0,49.8786,49.8786,49.7812,49.8396,20200.0
2007-05-02 12:30:00,51.16,51.21,51.14,51.15,57200.0,49.8396,49.8884,49.8202,49.8299,57200.0
2007-05-02 12:35:00,51.15,51.18,51.09,51.15,72700.0,49.8299,49.8591,49.7715,49.8299,72700.0
2007-05-02 12:40:00,51.16,51.16,51.13,51.14,39100.0,49.8396,49.8396,49.8104,49.8202,39100.0
2007-05-02 12:45:00,51.14,51.18,51.11,51.11,35200.0,49.8202,49.8591,49.7909,49.7909,35200.0
2007-05-02 12:50:00,51.12,51.12,51.06,51.09,14700.0,49.8007,49.8007,49.7422,49.7715,14700.0
2007-05-02 12:55:00,51.1,51.14,51.08,51.11,15700.0,49.7812,49.8202,49.7617,49.7909,15700.0
2007-05-02 13:00:00,51.11,51.18,51.09,51.1,30000.0,49.7909,49.8591,49.7715,49.7812,30000.0
2007-05-02 13:05:00,51.09,51.11,51.05,51.1,32500.0,49.7715,49.7909,49.7325,49.7812,32500.0
2007-05-02 13:10:00,51.1,51.12,51.03,51.08,32800.0,49.7812,49.8007,49.713,49.7617,32800.0
2007-05-02 13:15:00,51.07,51.1,51.04,51.04,39400.0,49.752,49.7812,49.7227,49.7227,39400.0
2007-05-02 13:20:00,51.05,51.15,50.99,51.04,104300.0,49.7325,49.8299,49.674,49.7227,104300.0
2007-05-02 13:25:00,51.05,51.13,51.04,51.12,66100.0,49.7325,49.8104,49.7227,49.8007,66100.0
2007-05-02 13:30:00,51.12,51.18,51.12,51.18,33800.0,49.8007,49.8591,49.8007,49.8591,33800.0
2007-05-02 13:35:00,51.18,51.21,51.15,51.21,27500.0,49.8591,49.8884,49.8299,49.8884,27500.0
2007-05-02 13:40:00,51.21,51.3,51.21,51.25,69600.0,49.8884,49.976,49.8884,49.9273,69600.0
2007-05-02 13:45:00,51.25,51.33,51.25,51.29,58300.0,49.9273,50.0053,49.9273,49.9663,58300.0
2007-05-02 13:50:00,51.3,51.32,51.19,51.28,50900.0,49.976,49.9955,49.8689,49.9565,50900.0
2007-05-02 13:55:00,51.27,51.33,51.15,51.32,105700.0,49.9468,50.0053,49.8299,49.9955,105700.0
2007-05-02 14:00:00,51.31,51.38,51.31,51.31,45900.0,49.9858,50.054,49.9858,49.9858,45900.0
2007-05-02 14:05:00,51.33,51.34,51.27,51.31,42300.0,50.0053,50.015,49.9468,49.9858,42300.0
2007-05-02 14:10:00,51.31,51.32,51.28,51.29,50300.0,49.9858,49.9955,49.9565,49.9663,50300.0
2007-05-02 14:15:00,51.3,51.3,51.26,51.3,27900.0,49.976,49.976,49.9371,49.976,27900.0
2007-05-02 14:20:00,51.3,51.33,51.27,51.3,43100.0,49.976,50.0053,49.9468,49.976,43100.0
2007-05-02 14:25:00,51.31,51.33,51.26,51.27,23900.0,49.9858,50.0053,49.9371,49.9468,23900.0
2007-05-02 14:30:00,51.27,51.31,51.26,51.3,50100.0,49.9468,49.9858,49.9371,49.976,50100.0
2007-05-02 14:35:00,51.31,51.39,51.27,51.38,66700.0,49.9858,50.0637,49.9468,50.054,66700.0
2007-05-02 14:40:00,51.38,51.51,51.37,51.49,100200.0,50.054,50.1806,50.0442,50.1611,100200.0
2007-05-02 14:45:00,51.5,51.51,51.48,51.49,113000.0,50.1709,50.1806,50.1514,50.1611,113000.0
2007-05-02 14:50:00,51.49,51.62,51.48,51.62,113900.0,50.1611,50.2878,50.1514,50.2878,113900.0
2007-05-02 14:55:00,51.62,51.65,51.6,51.64,116000.0,50.2878,50.317,50.2683,50.3073,116000.0
2007-05-02 15:00:00,51.64,51.74,51.58,51.6,90800.0,50.3073,50.4047,50.2488,50.2683,90800.0
2007-05-02 15:05:00,51.6,51.65,51.56,51.6,132800.0,50.2683,50.317,50.2293,50.2683,132800.0
2007-05-02 15:10:00,51.6,51.62,51.56,51.59,73400.0,50.2683,50.2878,50.2293,50.2585,73400.0
2007-05-02 15:15:00,51.58,51.58,51.55,51.56,81200.0,50.2488,50.2488,50.2196,50.2293,81200.0
2007-05-02 15:20:00,51.56,51.57,51.43,51.48,73000.0,50.2293,50.2391,50.1027,50.1514,73000.0
2007-05-02 15:25:00,51.48,51.58,51.46,51.58,56000.0,50.1514,50.2488,50.1319,50.2488,56000.0
2007-05-02 15:30:00,51.59,51.6,51.49,51.54,36300.0,50.2585,50.2683,50.1611,50.2098,36300.0
2007-05-02 15:35:00,51.54,51.54,51.41,51.41,67400.0,50.2098,50.2098,50.0832,50.0832,67400.0
2007-05-02 15:40:00,51.42,51.51,49.95,51.47,105700.0,50.0929,50.1806,48.6609,50.1416,105700.0
2007-05-02 15:45:00,51.47,51.47,51.28,51.34,130900.0,50.1416,50.1416,49.9565,50.015,130900.0
2007-05-02 15:50:00,51.34,51.34,51.18,51.23,235500.0,50.015,50.015,49.8591,49.9078,235500.0
2007-05-02 15:55:00,51.22,51.46,51.2,51.31,284200.0,49.8981,50.1319,49.8786,49.9858,284200.0
2007-05-03 09:30:00,51.38,51.66,51.36,51.5,86700.0,50.054,50.3267,50.0345,50.1709,86700.0
2007-05-03 09:35:00,51.52,51.77,51.46,51.51,108100.0,50.1904,50.4339,50.1319,50.1806,108100.0
2007-05-03 09:40:00,51.49,51.53,51.31,51.46,83900.0,50.1611,50.2001,49.9858,50.1319,83900.0
2007-05-03 09:45:00,51.45,51.46,50.86,50.9,76900.0,50.1222,50.1319,49.5474,49.5864,76900.0
2007-05-03 09:50:00,50.89,51.06,50.85,51.0,59200.0,49.5766,49.7422,49.5376,49.6838,59200.0
2007-05-03 09:55:00,51.0,51.19,50.99,51.19,43800.0,49.6838,49.8689,49.674,49.8689,43800.0
2007-05-03 10:00:00,51.19,51.51,51.19,51.32,69000.0,49.8689,50.1806,49.8689,49.9955,69000.0
2007-05-03 10:05:00,51.31,51.43,51.31,51.38,27600.0,49.9858,50.1027,49.9858,50.054,27600.0
2007-05-03 10:10:00,51.37,51.44,51.35,51.38,33900.0,50.0442,50.1124,50.0247,50.054,33900.0
2007-05-03 10:15:00,51.39,51.43,51.35,51.41,17000.0,50.0637,50.1027,50.0247,50.0832,17000.0
2007-05-03 10:20:00,51.41,51.42,51.39,51.39,37900.0,50.0832,50.0929,50.0637,50.0637,37900.0
2007-05-03 10:25:00,51.39,51.5,51.37,51.42,44800.0,50.0637,50.1709,50.0442,50.0929,44800.0
2007-05-03 10:30:00,51.42,51.45,51.38,51.39,21600.0,50.0929,50.1222,50.054,50.0637,21600.0
2007-05-03 10:35:00,51.4,51.44,51.4,51.42,21200.0,50.0735,50.1124,50.0735,50.0929,21200.0
2007-05-03 10:40:00,51.43,51.54,51.4,51.54,25900.0,50.1027,50.2098,50.0735,50.2098,25900.0
2007-05-03 10:45:00,51.54,51.66,51.47,51.66,38600.0,50.2098,50.3267,50.1416,50.3267,38600.0
2007-05-03 10:50:00,51.66,51.89,51.65,51.85,47000.0,50.3267,50.5508,50.317,50.5118,47000.0
2007-05-03 10:55:00,51.85,51.87,51.77,51.85,36600.0,50.5118,50.5313,50.4339,50.5118,36600.0
2007-05-03 11:00:00,51.82,51.86,51.76,51.78,54900.0,50.4826,50.5216,50.4242,50.4436,54900.0
2007-05-03 11:05:00,51.78,51.83,51.78,51.82,32500.0,50.4436,50.4924,50.4436,50.4826,32500.0
2007-05-03 11:10:00,51.82,51.9,51.82,51.9,53900.0,50.4826,50.5605,50.4826,50.5605,53900.0
2007-05-03 11:15:00,51.9,51.9,51.85,51.85,25300.0,50.5605,50.5605,50.5118,50.5118,25300.0
2007-05-03 11:20:00,51.86,51.97,51.85,51.96,34500.0,50.5216,50.6287,50.5118,50.619,34500.0
2007-05-03 11:25:00,51.96,52.09,51.95,51.99,129300.0,50.619,50.7456,50.6093,50.6482,129300.0
2007-05-03 11:30:00,51.98,52.02,51.95,51.96,39900.0,50.6385,50.6774,50.6093,50.619,39900.0
2007-05-03 11:35:00,51.96,51.97,51.81,51.81,36700.0,50.619,50.6287,50.4729,50.4729,36700.0
2007-05-03 11:40:00,51.81,51.83,51.77,51.77,32000.0,50.4729,50.4924,50.4339,50.4339,32000.0
2007-05-03 11:45:00,51.78,51.78,51.69,51.74,29700.0,50.4436,50.4436,50.356,50.4047,29700.0
2007-05-03 11:50:00,51.73,51.74,51.69,51.73,43700.0,50.3949,50.4047,50.356,50.3949,43700.0
2007-05-03 11:55:00,51.73,51.73,51.7,51.73,8700.0,50.3949,50.3949,50.3657,50.3949,8700.0
2007-05-03 12:00:00,51.73,51.73,51.55,51.56,20700.0,50.3949,50.3949,50.2196,50.2293,20700.0
2007-05-03 12:05:00,51.55,51.69,51.53,51.64,28600.0,50.2196,50.356,50.2001,50.3073,28600.0
2007-05-03 12:10:00,51.65,51.65,51.59,51.61,8300.0,50.317,50.317,50.2585,50.278,8300.0
2007-05-03 12:15:00,51.61,51.65,51.52,51.58,69200.0,50.278,50.317,50.1904,50.2488,69200.0
2007-05-03 12:20:00,51.58,51.59,51.57,51.58,18000.0,50.2488,50.2585,50.2391,50.2488,18000.0
2007-05-03 12:25:00,51.57,51.68,51.39,51.44,68200.0,50.2391,50.3462,50.0637,50.1124,68200.0
2007-05-03 12:30:00,51.44,51.48,51.4,51.42,19100.0,50.1124,50.1514,50.0735,50.0929,19100.0
2007-05-03 12:35:00,51.42,51.44,51.4,51.42,24700.0,50.0929,50.1124,50.0735,50.0929,24700.0
2007-05-03 12:40:00,51.43,51.44,51.38,51.41,8500.0,50.1027,50.1124,50.054,50.0832,8500.0
2007-05-03 12:45:00,51.41,51.45,51.41,51.43,13300.0,50.0832,50.1222,50.0832,50.1027,13300.0
2007-05-03 12:50:00,51.43,51.53,51.42,51.53,40600.0,50.1027,50.2001,50.0929,50.2001,40600.0
2007-05-03 12:55:00,51.51,51.66,51.51,51.66,17500.0,50.1806,50.3267,50.1806,50.3267,17500.0
2007-05-03 13:00:00,51.67,51.74,51.66,51.68,21000.0,50.3365,50.4047,50.3267,50.3462,21000.0
2007-05-03 13:05:00,51.68,51.71,51.65,51.7,24900.0,50.3462,50.3755,50.317,50.3657,24900.0
2007-05-03 13:10:00,51.69,51.71,51.68,51.68,13400.0,50.356,50.3755,50.3462,50.3462,13400.0
2007-05-03 13:15:00,51.68,51.7,51.67,51.68,11000.0,50.3462,50.3657,50.3365,50.3462,11000.0
2007-05-03 13:20:00,51.67,51.69,51.59,51.59,5400.0,50.3365,50.356,50.2585,50.2585,5400.0
2007-05-03 13:25:00,51.57,51.6,51.49,51.49,53300.0,50.2391,50.2683,50.1611,50.1611,53300.0
2007-05-03 13:30:00,51.49,51.53,51.47,51.49,22000.0,50.1611,50.2001,50.1416,50.1611,22000.0
2007-05-03 13:35:00,51.49,51.5,51.47,51.5,19700.0,50.1611,50.1709,50.1416,50.1709,19700.0
2007-05-03 13:40:00,51.5,51.51,51.49,51.5,7100.0,50.1709,50.1806,50.1611,50.1709,7100.0
2007-05-03 13:45:00,51.5,51.53,51.49,51.5,23300.0,50.1709,50.2001,50.1611,50.1709,23300.0
2007-05-03 13:50:00,51.5,51.5,51.46,51.48,12500.0,50.1709,50.1709,50.1319,50.1514,12500.0
2007-05-03 13:55:00,51.48,51.5,51.47,51.48,7600.0,50.1514,50.1709,50.1416,50.1514,7600.0
2007-05-03 14:00:00,51.48,51.52,51.47,51.51,12100.0,50.1514,50.1904,50.1416,50.1806,12100.0
2007-05-03 14:05:00,51.5,51.51,51.44,51.46,12500.0,50.1709,50.1806,50.1124,50.1319,12500.0
2007-05-03 14:10:00,51.46,51.46,51.4,51.44,19400.0,50.1319,50.1319,50.0735,50.1124,19400.0
2007-05-03 14:15:00,51.45,51.49,51.43,51.49,8200.0,50.1222,50.1611,50.1027,50.1611,8200.0
2007-05-03 14:20:00,51.47,51.48,51.38,51.4,19100.0,50.1416,50.1514,50.054,50.0735,19100.0
2007-05-03 14:25:00,51.4,51.43,51.38,51.41,11200.0,50.0735,50.1027,50.054,50.0832,11200.0
2007-05-03 14:30:00,51.4,51.44,51.38,51.44,10100.0,50.0735,50.1124,50.054,50.1124,10100.0
2007-05-03 14:35:00,51.44,51.46,51.36,51.38,14700.0,50.1124,50.1319,50.0345,50.054,14700.0
2007-05-03 14:40:00,51.39,51.43,51.38,51.41,13200.0,50.0637,50.1027,50.054,50.0832,13200.0
2007-05-03 14:45:00,51.39,51.4,51.36,51.39,9800.0,50.0637,50.0735,50.0345,50.0637,9800.0
2007-05-03 14:50:00,51.38,51.42,51.38,51.41,6700.0,50.054,50.0929,50.054,50.0832,6700.0
2007-05-03 14:55:00,51.42,51.55,51.42,51.55,17700.0,50.0929,50.2196,50.0929,50.2196,17700.0
2007-05-03 15:00:00,51.54,51.54,51.47,51.47,9700.0,50.2098,50.2098,50.1416,50.1416,9700.0
2007-05-03 15:05:00,51.45,51.48,51.45,51.46,13900.0,50.1222,50.1514,50.1222,50.1319,13900.0
2007-05-03 15:10:00,51.47,51.49,51.43,51.43,14800.0,50.1416,50.1611,50.1027,50.1027,14800.0
2007-05-03 15:15:00,51.43,51.46,51.42,51.44,15000.0,50.1027,50.1319,50.0929,50.1124,15000.0
2007-05-03 15:20:00,51.43,51.45,51.41,51.42,18900.0,50.1027,50.1222,50.0832,50.0929,18900.0
2007-05-03 15:25:00,51.42,51.45,51.42,51.43,20000.0,50.0929,50.1222,50.0929,50.1027,20000.0
2007-05-03 15:30:00,51.43,51.45,51.43,51.44,33800.0,50.1027,50.1222,50.1027,50.1124,33800.0
2007-05-03 15:35:00,51.44,51.45,51.3,51.31,48600.0,50.1124,50.1222,49.976,49.9858,48600.0
2007-05-03 15:40:00,51.32,51.36,51.31,51.32,37100.0,49.9955,50.0345,49.9858,49.9955,37100.0
2007-05-03 15:45:00,51.32,51.34,51.28,51.3,77300.0,49.9955,50.015,49.9565,49.976,77300.0
2007-05-03 15:50:00,51.3,51.31,51.23,51.26,82500.0,49.976,49.9858,49.9078,49.9371,82500.0
2007-05-03 15:55:00,51.27,51.31,51.2,51.31,121000.0,49.9468,49.9858,49.8786,49.9858,121000.0
2007-05-04 09:30:00,51.62,52.0,51.47,51.88,102800.0,50.2878,50.658,50.1416,50.5411,102800.0
2007-05-04 09:35:00,51.87,51.87,51.45,51.48,35500.0,50.5313,50.5313,50.1222,50.1514,35500.0
2007-05-04 09:40:00,51.44,51.85,51.44,51.78,59800.0,50.1124,50.5118,50.1124,50.4436,59800.0
2007-05-04 09:45:00,51.78,51.79,51.47,51.58,43900.0,50.4436,50.4534,50.1416,50.2488,43900.0
2007-05-04 09:50:00,51.55,51.73,51.55,51.69,30700.0,50.2196,50.3949,50.2196,50.356,30700.0
2007-05-04 09:55:00,51.7,51.72,51.61,51.65,26700.0,50.3657,50.3852,50.278,50.317,26700.0
2007-05-04 10:00:00,51.6,51.65,51.46,51.64,64400.0,50.2683,50.317,50.1319,50.3073,64400.0
2007-05-04 10:05:00,51.61,51.66,51.36,51.53,35500.0,50.278,50.3267,50.0345,50.2001,35500.0
2007-05-04 10:10:00,51.52,51.61,51.45,51.5,11300.0,50.1904,50.278,50.1222,50.1709,11300.0
2007-05-04 10:15:00,51.47,51.54,51.46,51.54,5000.0,50.1416,50.2098,50.1319,50.2098,5000.0
2007-05-04 10:20:00,51.54,51.71,51.5,51.7,74900.0,50.2098,50.3755,50.1709,50.3657,74900.0
2007-05-04 10:25:00,51.71,51.81,51.69,51.75,26800.0,50.3755,50.4729,50.356,50.4144,26800.0
2007-05-04 10:30:00,51.7,51.9,51.7,51.86,31800.0,50.3657,50.5605,50.3657,50.5216,31800.0
2007-05-04 10:35:00,51.85,51.89,51.75,51.75,27300.0,50.5118,50.5508,50.4144,50.4144,27300.0
2007-05-04 10:40:00,51.76,51.78,51.6,51.63,16700.0,50.4242,50.4436,50.2683,50.2975,16700.0
2007-05-04 10:45:00,51.63,51.83,51.63,51.76,20400.0,50.2975,50.4924,50.2975,50.4242,20400.0
2007-05-04 10:50:00,51.72,51.75,51.68,51.7,15100.0,50.3852,50.4144,50.3462,50.3657,15100.0
2007-05-04 10:55:00,51.71,51.81,51.69,51.72,3400.0,50.3755,50.4729,50.356,50.3852,3400.0
2007-05-04 11:00:00,51.73,51.76,51.69,51.69,6800.0,50.3949,50.4242,50.356,50.356,6800.0
2007-05-04 11:05:00,51.66,51.68,51.65,51.65,8200.0,50.3267,50.3462,50.317,50.317,8200.0
2007-05-04 11:10:00,51.66,51.7,51.63,51.63,19800.0,50.3267,50.3657,50.2975,50.2975,19800.0
2007-05-04 11:15:00,51.65,51.72,51.63,51.65,10700.0,50.317,50.3852,50.2975,50.317,10700.0
2007-05-04 11:20:00,51.64,51.65,51.59,51.59,40600.0,50.3073,50.317,50.2585,50.2585,40600.0
2007-05-04 11:25:00,51.58,51.6,51.55,51.6,19200.0,50.2488,50.2683,50.2196,50.2683,19200.0
2007-05-04 11:30:00,51.6,51.64,51.59,51.62,3500.0,50.2683,50.3073,50.2585,50.2878,3500.0
2007-05-04 11:35:00,51.64,51.7,51.64,51.7,14100.0,50.3073,50.3657,50.3073,50.3657,14100.0
2007-05-04 11:40:00,51.71,51.78,51.7,51.76,21300.0,50.3755,50.4436,50.3657,50.4242,21300.0
2007-05-04 11:45:00,51.75,51.79,51.74,51.78,20100.0,50.4144,50.4534,50.4047,50.4436,20100.0
2007-05-04 11:50:00,51.79,51.81,51.72,51.79,7800.0,50.4534,50.4729,50.3852,50.4534,7800.0
2007-05-04 11:55:00,51.81,51.86,51.81,51.81,10200.0,50.4729,50.5216,50.4729,50.4729,10200.0
2007-05-04 12:00:00,51.81,51.81,51.74,51.79,16300.0,50.4729,50.4729,50.4047,50.4534,16300.0
2007-05-04 12:05:00,51.79,51.85,51.77,51.81,8200.0,50.4534,50.5118,50.4339,50.4729,8200.0
2007-05-04 12:10:00,51.82,51.84,51.76,51.79,64300.0,50.4826,50.5021,50.4242,50.4534,64300.0
2007-05-04 12:15:00,51.81,51.81,51.72,51.72,13500.0,50.4729,50.4729,50.3852,50.3852,13500.0
2007-05-04 12:20:00,51.72,51.73,51.62,51.68,50100.0,50.3852,50.3949,50.2878,50.3462,50100.0
2007-05-04 12:25:00,51.65,51.71,51.6,51.66,60600.0,50.317,50.3755,50.2683,50.3267,60600.0
2007-05-04 12:30:00,51.65,51.65,51.5,51.55,76700.0,50.317,50.317,50.1709,50.2196,76700.0
2007-05-04 12:35:00,51.56,51.75,51.5,51.74,23400.0,50.2293,50.4144,50.1709,50.4047,23400.0
2007-05-04 12:40:00,51.75,51.87,51.75,51.84,15500.0,50.4144,50.5313,50.4144,50.5021,15500.0
2007-05-04 12:45:00,51.84,51.87,51.73,51.75,23300.0,50.5021,50.5313,50.3949,50.4144,23300.0
2007-05-04 12:50:00,51.75,51.82,51.74,51.78,18300.0,50.4144,50.4826,50.4047,50.4436,18300.0
2007-05-04 12:55:00,51.7,51.85,51.7,51.85,36100.0,50.3657,50.5118,50.3657,50.5118,36100.0
2007-05-04 13:00:00,51.87,51.9,51.85,51.89,20600.0,50.5313,50.5605,50.5118,50.5508,20600.0
2007-05-04 13:05:00,51.86,51.87,51.8,51.86,15400.0,50.5216,50.5313,50.4631,50.5216,15400.0
2007-05-04 13:10:00,51.85,51.9,51.85,51.86,22000.0,50.5118,50.5605,50.5118,50.5216,22000.0
2007-05-04 13:15:00,51.85,51.93,51.85,51.91,27400.0,50.5118,50.5898,50.5118,50.5703,27400.0
2007-05-04 13:20:00,51.91,52.08,51.91,52.04,53600.0,50.5703,50.7359,50.5703,50.6969,53600.0
2007-05-04 13:25:00,52.05,52.1,52.03,52.1,27600.0,50.7067,50.7554,50.6872,50.7554,27600.0
2007-05-04 13:30:00,52.07,52.07,52.02,52.05,12400.0,50.7262,50.7262,50.6774,50.7067,12400.0
2007-05-04 13:35:00,52.05,52.06,51.94,52.0,15200.0,50.7067,50.7164,50.5995,50.658,15200.0
2007-05-04 13:40:00,52.0,52.03,51.98,51.99,21500.0,50.658,50.6872,50.6385,50.6482,21500.0
2007-05-04 13:45:00,51.99,52.01,51.97,52.0,12900.0,50.6482,50.6677,50.6287,50.658,12900.0
2007-05-04 13:50:00,51.99,51.99,51.79,51.79,19500.0,50.6482,50.6482,50.4534,50.4534,19500.0
2007-05-04 13:55:00,51.79,51.79,51.64,51.77,25400.0,50.4534,50.4534,50.3073,50.4339,25400.0
2007-05-04 14:00:00,51.77,51.78,51.7,51.76,14900.0,50.4339,50.4436,50.3657,50.4242,14900.0
2007-05-04 14:05:00,51.75,51.78,51.63,51.68,16100.0,50.4144,50.4436,50.2975,50.3462,16100.0
2007-05-04 14:10:00,51.67,51.78,51.66,51.76,13400.0,50.3365,50.4436,50.3267,50.4242,13400.0
2007-05-04 14:15:00,51.76,51.78,51.72,51.75,23400.0,50.4242,50.4436,50.3852,50.4144,23400.0
2007-05-04 14:20:00,51.75,51.81,51.7,51.75,63100.0,50.4144,50.4729,50.3657,50.4144,63100.0
2007-05-04 14:25:00,51.74,51.75,51.68,51.68,11500.0,50.4047,50.4144,50.3462,50.3462,11500.0
2007-05-04 14:30:00,51.69,51.69,51.59,51.62,14100.0,50.356,50.356,50.2585,50.2878,14100.0
2007-05-04 14:35:00,51.61,51.62,51.53,51.59,28100.0,50.278,50.2878,50.2001,50.2585,28100.0
2007-05-04 14:40:00,51.6,51.62,51.56,51.57,26700.0,50.2683,50.2878,50.2293,50.2391,26700.0
2007-05-04 14:45:00,51.56,51.64,51.54,51.61,23900.0,50.2293,50.3073,50.2098,50.278,23900.0
2007-05-04 14:50:00,51.6,51.66,51.6,51.65,14000.0,50.2683,50.3267,50.2683,50.317,14000.0
2007-05-04 14:55:00,51.64,51.65,51.6,51.63,10200.0,50.3073,50.317,50.2683,50.2975,10200.0
2007-05-04 15:00:00,51.63,51.65,51.57,51.6,23700.0,50.2975,50.317,50.2391,50.2683,23700.0
2007-05-04 15:05:00,51.6,51.6,51.56,51.56,19100.0,50.2683,50.2683,50.2293,50.2293,19100.0
2007-05-04 15:10:00,51.57,51.58,51.49,51.5,59500.0,50.2391,50.2488,50.1611,50.1709,59500.0
2007-05-04 15:15:00,51.51,51.53,51.47,51.49,29300.0,50.1806,50.2001,50.1416,50.1611,29300.0
2007-05-04 15:20:00,51.5,51.5,51.47,51.49,26300.0,50.1709,50.1709,50.1416,50.1611,26300.0
2007-05-04 15:25:00,51.49,51.51,51.48,51.48,21000.0,50.1611,50.1806,50.1514,50.1514,21000.0
2007-05-04 15:30:00,51.48,51.5,51.47,51.5,16900.0,50.1514,50.1709,50.1416,50.1709,16900.0
2007-05-04 15:35:00,51.5,51.63,51.49,51.62,78700.0,50.1709,50.2975,50.1611,50.2878,78700.0
2007-05-04 15:40:00,51.61,51.7,51.59,51.66,43100.0,50.278,50.3657,50.2585,50.3267,43100.0
2007-05-04 15:45:00,51.69,51.79,51.5,51.51,64800.0,50.356,50.4534,50.1709,50.1806,64800.0
2007-05-04 15:50:00,51.5,51.55,51.48,51.52,48500.0,50.1709,50.2196,50.1514,50.1904,48500.0
2007-05-04 15:55:00,51.52,51.69,51.52,51.65,84200.0,50.1904,50.356,50.1904,50.317,84200.0
2007-05-07 09:30:00,51.52,51.88,51.32,51.63,75000.0,50.1904,50.5411,49.9955,50.2975,75000.0
2007-05-07 09:35:00,51.62,51.75,51.58,51.59,12900.0,50.2878,50.4144,50.2488,50.2585,12900.0
2007-05-07 09:40:00,51.56,51.65,51.47,51.56,13700.0,50.2293,50.317,50.1416,50.2293,13700.0
2007-05-07 09:45:00,51.62,51.77,51.54,51.68,20000.0,50.2878,50.4339,50.2098,50.3462,20000.0
2007-05-07 09:50:00,51.69,51.79,51.68,51.75,16800.0,50.356,50.4534,50.3462,50.4144,16800.0
2007-05-07 09:55:00,51.77,51.8,51.65,51.69,22200.0,50.4339,50.4631,50.317,50.356,22200.0
2007-05-07 10:00:00,51.67,51.75,51.63,51.69,21900.0,50.3365,50.4144,50.2975,50.356,21900.0
2007-05-07 10:05:00,51.69,51.69,51.53,51.63,26900.0,50.356,50.356,50.2001,50.2975,26900.0
2007-05-07 10:10:00,51.59,51.59,51.44,51.44,16600.0,50.2585,50.2585,50.1124,50.1124,16600.0
2007-05-07 10:15:00,51.46,51.52,51.44,51.46,15000.0,50.1319,50.1904,50.1124,50.1319,15000.0
2007-05-07 10:20:00,51.45,51.55,51.44,51.51,13600.0,50.1222,50.2196,50.1124,50.1806,13600.0
2007-05-07 10:25:00,51.51,51.55,51.48,51.54,17300.0,50.1806,50.2196,50.1514,50.2098,17300.0
2007-05-07 10:30:00,51.53,51.54,51.47,51.48,8600.0,50.2001,50.2098,50.1416,50.1514,8600.0
2007-05-07 10:35:00,51.49,51.61,51.49,51.54,19300.0,50.1611,50.278,50.1611,50.2098,19300.0
2007-05-07 10:40:00,51.54,51.57,51.49,51.57,17000.0,50.2098,50.2391,50.1611,50.2391,17000.0
2007-05-07 10:45:00,51.56,51.56,51.45,51.54,21500.0,50.2293,50.2293,50.1222,50.2098,21500.0
2007-05-07 10:50:00,51.52,51.55,51.43,51.44,13900.0,50.1904,50.2196,50.1027,50.1124,13900.0
2007-05-07 10:55:00,51.44,51.46,51.35,51.45,10700.0,50.1124,50.1319,50.0247,50.1222,10700.0
2007-05-07 11:00:00,51.46,51.47,51.39,51.41,23200.0,50.1319,50.1416,50.0637,50.0832,23200.0
2007-05-07 11:05:00,51.41,51.41,51.16,51.16,30100.0,50.0832,50.0832,49.8396,49.8396,30100.0
2007-05-07 11:10:00,51.17,51.45,51.13,51.18,59900.0,49.8494,50.1222,49.8104,49.8591,59900.0
2007-05-07 11:15:00,51.17,51.19,51.05,51.15,23700.0,49.8494,49.8689,49.7325,49.8299,23700.0
2007-05-07 11:20:00,51.16,51.23,51.15,51.23,18000.0,49.8396,49.9078,49.8299,49.9078,18000.0
2007-05-07 11:25:00,51.23,51.26,51.16,51.21,17300.0,49.9078,49.9371,49.8396,49.8884,17300.0
2007-05-07 11:30:00,51.21,51.26,51.2,51.21,33900.0,49.8884,49.9371,49.8786,49.8884,33900.0
2007-05-07 11:35:00,51.22,51.22,51.17,51.21,23700.0,49.8981,49.8981,49.8494,49.8884,23700.0
2007-05-07 11:40:00,51.21,51.25,51.1,51.1,32600.0,49.8884,49.9273,49.7812,49.7812,32600.0
2007-05-07 11:45:00,51.1,51.11,51.03,51.05,31400.0,49.7812,49.7909,49.713,49.7325,31400.0
2007-05-07 11:50:00,51.06,51.23,51.05,51.22,36700.0,49.7422,49.9078,49.7325,49.8981,36700.0
2007-05-07 11:55:00,51.22,51.26,51.2,51.26,8300.0,49.8981,49.9371,49.8786,49.9371,8300.0
2007-05-07 12:00:00,51.24,51.32,51.22,51.24,32800.0,49.9176,49.9955,49.8981,49.9176,32800.0
2007-05-07 12:05:00,51.22,51.35,51.22,51.27,26100.0,49.8981,50.0247,49.8981,49.9468,26100.0
2007-05-07 12:10:00,51.28,51.28,51.22,51.24,24300.0,49.9565,49.9565,49.8981,49.9176,24300.0
2007-05-07 12:15:00,51.24,51.26,51.22,51.23,25300.0,49.9176,49.9371,49.8981,49.9078,25300.0
2007-05-07 12:20:00,51.24,51.32,51.22,51.31,23500.0,49.9176,49.9955,49.8981,49.9858,23500.0
2007-05-07 12:25:00,51.3,51.34,51.29,51.32,21200.0,49.976,50.015,49.9663,49.9955,21200.0
2007-05-07 12:30:00,51.31,51.32,51.27,51.32,16700.0,49.9858,49.9955,49.9468,49.9955,16700.0
2007-05-07 12:35:00,51.31,51.34,51.28,51.3,18100.0,49.9858,50.015,49.9565,49.976,18100.0
2007-05-07 12:40:00,51.3,51.32,51.28,51.32,9800.0,49.976,49.9955,49.9565,49.9955,9800.0
2007-05-07 12:45:00,51.32,51.39,51.32,51.38,9000.0,49.9955,50.0637,49.9955,50.054,9000.0
2007-05-07 12:50:00,51.38,51.38,51.29,51.31,18900.0,50.054,50.054,49.9663,49.9858,18900.0
2007-05-07 12:55:00,51.31,51.33,51.28,51.32,12900.0,49.9858,50.0053,49.9565,49.9955,12900.0
2007-05-07 13:00:00,51.31,51.31,51.29,51.29,5500.0,49.9858,49.9858,49.9663,49.9663,5500.0
2007-05-07 13:05:00,51.29,51.38,51.29,51.34,18100.0,49.9663,50.054,49.9663,50.015,18100.0
2007-05-07 13:10:00,51.33,51.38,51.33,51.38,8800.0,50.0053,50.054,50.0053,50.054,8800.0
2007-05-07 13:15:00,51.38,51.38,51.33,51.36,8400.0,50.054,50.054,50.0053,50.0345,8400.0
2007-05-07 13:20:00,51.36,51.36,51.22,51.25,16900.0,50.0345,50.0345,49.8981,49.9273,16900.0
2007-05-07 13:25:00,51.25,51.3,51.2,51.24,9000.0,49.9273,49.976,49.8786,49.9176,9000.0
2007-05-07 13:30:00,51.26,51.31,51.24,51.3,3100.0,49.9371,49.9858,49.9176,49.976,3100.0
2007-05-07 13:35:00,51.29,51.32,51.29,51.3,1700.0,49.9663,49.9955,49.9663,49.976,1700.0
2007-05-07 13:40:00,51.32,51.38,51.32,51.38,3400.0,49.9955,50.054,49.9955,50.054,3400.0
2007-05-07 13:45:00,51.38,51.41,51.36,51.41,9300.0,50.054,50.0832,50.0345,50.0832,9300.0
2007-05-07 13:50:00,51.42,51.45,51.42,51.45,17300.0,50.0929,50.1222,50.0929,50.1222,17300.0
2007-05-07 13:55:00,51.45,51.46,51.4,51.4,11500.0,50.1222,50.1319,50.0735,50.0735,11500.0
2007-05-07 14:00:00,51.4,51.44,51.37,51.41,16700.0,50.0735,50.1124,50.0442,50.0832,16700.0
2007-05-07 14:05:00,51.41,51.45,51.38,51.43,17500.0,50.0832,50.1222,50.054,50.1027,17500.0
2007-05-07 14:10:00,51.44,51.47,51.44,51.45,5600.0,50.1124,50.1416,50.1124,50.1222,5600.0
2007-05-07 14:15:00,51.45,51.46,51.36,51.36,9400.0,50.1222,50.1319,50.0345,50.0345,9400.0
2007-05-07 14:20:00,51.35,51.4,51.34,51.4,8300.0,50.0247,50.0735,50.015,50.0735,8300.0
2007-05-07 14:25:00,51.41,51.43,51.39,51.4,6300.0,50.0832,50.1027,50.0637,50.0735,6300.0
2007-05-07 14:30:00,51.4,51.45,51.39,51.44,8600.0,50.0735,50.1222,50.0637,50.1124,8600.0
2007-05-07 14:35:00,51.44,51.58,51.44,51.55,46600.0,50.1124,50.2488,50.1124,50.2196,46600.0
2007-05-07 14:40:00,51.54,51.55,51.52,51.54,26700.0,50.2098,50.2196,50.1904,50.2098,26700.0
2007-05-07 14:45:00,51.54,51.54,51.5,51.52,13800.0,50.2098,50.2098,50.1709,50.1904,13800.0
2007-05-07 14:50:00,51.52,51.52,51.46,51.46,8800.0,50.1904,50.1904,50.1319,50.1319,8800.0
2007-05-07 14:55:00,51.47,51.47,51.4,51.4,12500.0,50.1416,50.1416,50.0735,50.0735,12500.0
2007-05-07 15:00:00,51.4,51.42,51.31,51.32,13500.0,50.0735,50.0929,49.9858,49.9955,13500.0
2007-05-07 15:05:00,51.32,51.38,51.31,51.36,27800.0,49.9955,50.054,49.9858,50.0345,27800.0
2007-05-07 15:10:00,51.35,51.39,51.34,51.39,31300.0,50.0247,50.0637,50.015,50.0637,31300.0
2007-05-07 15:15:00,51.39,51.4,51.32,51.35,17700.0,50.0637,50.0735,49.9955,50.0247,17700.0
2007-05-07 15:20:00,51.34,51.35,51.33,51.34,22300.0,50.015,50.0247,50.0053,50.015,22300.0
2007-05-07 15:25:00,51.35,51.39,51.31,51.38,24800.0,50.0247,50.0637,49.9858,50.054,24800.0
2007-05-07 15:30:00,51.38,51.4,51.38,51.4,20500.0,50.054,50.0735,50.054,50.0735,20500.0
2007-05-07 15:35:00,51.4,51.41,51.34,51.37,42700.0,50.0735,50.0832,50.015,50.0442,42700.0
2007-05-07 15:40:00,51.38,51.47,51.37,51.43,23100.0,50.054,50.1416,50.0442,50.1027,23100.0
2007-05-07 15:45:00,51.43,51.44,51.34,51.35,21800.0,50.1027,50.1124,50.015,50.0247,21800.0
2007-05-07 15:50:00,51.35,51.36,51.28,51.31,31100.0,50.0247,50.0345,49.9565,49.9858,31100.0
2007-05-07 15:55:00,51.31,51.4,51.28,51.33,74900.0,49.9858,50.0735,49.9565,50.0053,74900.0
2007-05-08 09:30:00,51.78,51.8,51.57,51.65,147100.0,50.4436,50.4631,50.2391,50.317,147100.0
2007-05-08 09:35:00,51.63,51.98,51.57,51.87,160500.0,50.2975,50.6385,50.2391,50.5313,160500.0
2007-05-08 09:40:00,51.9,52.64,51.89,52.4,101000.0,50.5605,51.2814,50.5508,51.0476,101000.0
2007-05-08 09:45:00,52.39,52.42,52.12,52.17,77700.0,51.0379,51.0671,50.7749,50.8236,77700.0
2007-05-08 09:50:00,52.13,52.25,51.96,52.0,84600.0,50.7846,50.9015,50.619,50.658,84600.0
2007-05-08 09:55:00,52.01,52.01,51.81,51.9,37100.0,50.6677,50.6677,50.4729,50.5605,37100.0
2007-05-08 10:00:00,51.88,51.91,51.79,51.9,25300.0,50.5411,50.5703,50.4534,50.5605,25300.0
2007-05-08 10:05:00,51.9,51.9,51.77,51.81,16000.0,50.5605,50.5605,50.4339,50.4729,16000.0
2007-05-08 10:10:00,51.82,51.82,51.64,51.64,15100.0,50.4826,50.4826,50.3073,50.3073,15100.0
2007-05-08 10:15:00,51.63,51.63,51.35,51.35,53100.0,50.2975,50.2975,50.0247,50.0247,53100.0
2007-05-08 10:20:00,51.37,51.57,51.3,51.47,53000.0,50.0442,50.2391,49.976,50.1416,53000.0
2007-05-08 10:25:00,51.48,51.67,51.48,51.66,18900.0,50.1514,50.3365,50.1514,50.3267,18900.0
2007-05-08 10:30:00,51.62,51.63,51.52,51.59,11900.0,50.2878,50.2975,50.1904,50.2585,11900.0
2007-05-08 10:35:00,51.6,51.72,51.6,51.64,22800.0,50.2683,50.3852,50.2683,50.3073,22800.0
2007-05-08 10:40:00,51.66,51.66,51.47,51.47,27200.0,50.3267,50.3267,50.1416,50.1416,27200.0
2007-05-08 10:45:00,51.47,51.52,51.46,51.47,30100.0,50.1416,50.1904,50.1319,50.1416,30100.0
2007-05-08 10:50:00,51.46,51.47,51.42,51.42,24600.0,50.1319,50.1416,50.0929,50.0929,24600.0
2007-05-08 10:55:00,51.44,51.55,51.43,51.47,61700.0,50.1124,50.2196,50.1027,50.1416,61700.0
2007-05-08 11:00:00,51.47,51.64,51.47,51.55,56100.0,50.1416,50.3073,50.1416,50.2196,56100.0
2007-05-08 11:05:00,51.55,52.09,51.53,51.7,57500.0,50.2196,50.7456,50.2001,50.3657,57500.0
2007-05-08 11:10:00,51.71,52.0,51.71,51.81,42300.0,50.3755,50.658,50.3755,50.4729,42300.0
2007-05-08 11:15:00,51.8,51.83,51.77,51.77,19400.0,50.4631,50.4924,50.4339,50.4339,19400.0
2007-05-08 11:20:00,51.77,51.83,51.66,51.79,81100.0,50.4339,50.4924,50.3267,50.4534,81100.0
2007-05-08 11:25:00,51.76,51.78,51.67,51.67,23300.0,50.4242,50.4436,50.3365,50.3365,23300.0
2007-05-08 11:30:00,51.69,51.75,51.62,51.64,23000.0,50.356,50.4144,50.2878,50.3073,23000.0
2007-05-08 11:35:00,51.62,51.75,51.58,51.73,20000.0,50.2878,50.4144,50.2488,50.3949,20000.0
2007-05-08 11:40:00,51.73,51.74,51.69,51.72,10500.0,50.3949,50.4047,50.356,50.3852,10500.0
2007-05-08 11:45:00,51.71,51.84,51.71,51.84,34000.0,50.3755,50.5021,50.3755,50.5021,34000.0
2007-05-08 11:50:00,51.84,51.9,51.8,51.89,35500.0,50.5021,50.5605,50.4631,50.5508,35500.0
2007-05-08 11:55:00,51.88,51.97,51.85,51.86,29800.0,50.5411,50.6287,50.5118,50.5216,29800.0
2007-05-08 12:00:00,51.85,52.04,51.83,51.91,63000.0,50.5118,50.6969,50.4924,50.5703,63000.0
2007-05-08 12:05:00,51.9,51.94,51.88,51.94,22000.0,50.5605,50.5995,50.5411,50.5995,22000.0
2007-05-08 12:10:00,51.93,52.13,51.89,52.07,57800.0,50.5898,50.7846,50.5508,50.7262,57800.0
2007-05-08 12:15:00,52.08,52.09,52.0,52.07,67200.0,50.7359,50.7456,50.658,50.7262,67200.0
2007-05-08 12:20:00,52.06,52.09,52.02,52.09,22400.0,50.7164,50.7456,50.6774,50.7456,22400.0
2007-05-08 12:25:00,52.08,52.08,51.92,51.92,30800.0,50.7359,50.7359,50.58,50.58,30800.0
2007-05-08 12:30:00,51.93,51.97,51.92,51.97,8800.0,50.5898,50.6287,50.58,50.6287,8800.0
2007-05-08 12:35:00,51.95,51.98,51.93,51.96,8300.0,50.6093,50.6385,50.5898,50.619,8300.0
2007-05-08 12:40:00,51.97,52.08,51.97,52.01,17500.0,50.6287,50.7359,50.6287,50.6677,17500.0
2007-05-08 12:45:00,52.04,52.08,52.0,52.04,46100.0,50.6969,50.7359,50.658,50.6969,46100.0
2007-05-08 12:50:00,52.06,52.2,52.05,52.14,60300.0,50.7164,50.8528,50.7067,50.7944,60300.0
2007-05-08 12:55:00,52.12,52.21,52.05,52.2,61500.0,50.7749,50.8625,50.7067,50.8528,61500.0
2007-05-08 13:00:00,52.2,52.29,52.18,52.27,31400.0,50.8528,50.9405,50.8333,50.921,31400.0
2007-05-08 13:05:00,52.28,52.28,52.17,52.21,32200.0,50.9307,50.9307,50.8236,50.8625,32200.0
2007-05-08 13:10:00,52.21,52.25,52.11,52.13,53900.0,50.8625,50.9015,50.7651,50.7846,53900.0
2007-05-08 13:15:00,52.13,52.29,52.13,52.25,49300.0,50.7846,50.9405,50.7846,50.9015,49300.0
2007-05-08 13:20:00,52.28,52.33,52.16,52.18,60600.0,50.9307,50.9794,50.8138,50.8333,60600.0
2007-05-08 13:25:00,52.2,52.2,52.15,52.15,38500.0,50.8528,50.8528,50.8041,50.8041,38500.0
2007-05-08 13:30:00,52.15,52.39,52.15,52.39,50300.0,50.8041,51.0379,50.8041,51.0379,50300.0
2007-05-08 13:35:00,52.39,52.39,52.28,52.36,64300.0,51.0379,51.0379,50.9307,51.0087,64300.0
2007-05-08 13:40:00,52.36,52.36,52.32,52.35,25100.0,51.0087,51.0087,50.9697,50.9989,25100.0
2007-05-08 13:45:00,52.35,52.4,52.29,52.4,81200.0,50.9989,51.0476,50.9405,51.0476,81200.0
2007-05-08 13:50:00,52.4,52.4,52.32,52.35,63100.0,51.0476,51.0476,50.9697,50.9989,63100.0
2007-05-08 13:55:00,52.36,52.38,52.24,52.3,67300.0,51.0087,51.0282,50.8918,50.9502,67300.0
2007-05-08 14:00:00,52.31,52.36,52.23,52.36,39300.0,50.96,51.0087,50.882,51.0087,39300.0
2007-05-08 14:05:00,52.35,52.48,52.34,52.42,63900.0,50.9989,51.1256,50.9892,51.0671,63900.0
2007-05-08 14:10:00,52.42,52.5,52.37,52.5,44000.0,51.0671,51.1451,51.0184,51.1451,44000.0
2007-05-08 14:15:00,52.5,52.68,52.48,52.58,92500.0,51.1451,51.3204,51.1256,51.223,92500.0
2007-05-08 14:20:00,52.58,52.61,52.43,52.51,69200.0,51.223,51.2522,51.0769,51.1548,69200.0
2007-05-08 14:25:00,52.51,52.54,52.47,52.52,45700.0,51.1548,51.184,51.1158,51.1645,45700.0
2007-05-08 14:30:00,52.54,52.54,52.44,52.5,51400.0,51.184,51.184,51.0866,51.1451,51400.0
2007-05-08 14:35:00,52.45,52.55,52.44,52.44,38500.0,51.0964,51.1938,51.0866,51.0866,38500.0
2007-05-08 14:40:00,52.44,52.58,52.44,52.56,39500.0,51.0866,51.223,51.0866,51.2035,39500.0
2007-05-08 14:45:00,52.56,52.66,52.54,52.6,35900.0,51.2035,51.3009,51.184,51.2425,35900.0
2007-05-08 14:50:00,52.6,52.6,52.51,52.58,41000.0,51.2425,51.2425,51.1548,51.223,41000.0
2007-05-08 14:55:00,52.59,52.64,52.48,52.52,61300.0,51.2327,51.2814,51.1256,51.1645,61300.0
2007-05-08 15:00:00,52.52,52.55,52.52,52.55,36000.0,51.1645,51.1938,51.1645,51.1938,36000.0
2007-05-08 15:05:00,52.53,52.57,52.53,52.57,53400.0,51.1743,51.2133,51.1743,51.2133,53400.0
2007-05-08 15:10:00,52.57,52.71,52.54,52.59,65500.0,51.2133,51.3496,51.184,51.2327,65500.0
2007-05-08 15:15:00,52.58,52.7,52.53,52.67,62700.0,51.223,51.3399,51.1743,51.3107,62700.0
2007-05-08 15:20:00,52.68,52.74,52.65,52.67,84400.0,51.3204,51.3789,51.2912,51.3107,84400.0
2007-05-08 15:25:00,52.67,52.72,52.61,52.65,59500.0,51.3107,51.3594,51.2522,51.2912,59500.0
2007-05-08 15:30:00,52.65,52.75,52.61,52.71,71000.0,51.2912,51.3886,51.2522,51.3496,71000.0
2007-05-08 15:35:00,52.7,52.75,52.68,52.73,96500.0,51.3399,51.3886,51.3204,51.3691,96500.0
2007-05-08 15:40:00,52.73,52.75,52.65,52.7,125400.0,51.3691,51.3886,51.2912,51.3399,125400.0
2007-05-08 15:45:00,52.7,52.79,52.66,52.76,151300.0,51.3399,51.4276,51.3009,51.3984,151300.0
2007-05-08 15:50:00,52.76,52.86,52.69,52.78,211700.0,51.3984,51.4958,51.3302,51.4178,211700.0
2007-05-08 15:55:00,52.78,52.94,52.77,52.94,224400.0,51.4178,51.5737,51.4081,51.5737,224400.0
2007-05-09 09:30:00,51.3,51.38,50.6,50.81,577800.0,49.976,50.054,49.2941,49.4987,577800.0
2007-05-09 09:35:00,50.81,51.2,50.08,51.18,436900.0,49.4987,49.8786,48.7875,49.8591,436900.0
2007-05-09 09:40:00,51.18,51.47,51.0,51.01,426700.0,49.8591,50.1416,49.6838,49.6935,426700.0
2007-05-09 09:45:00,51.01,51.18,50.95,51.02,267500.0,49.6935,49.8591,49.6351,49.7033,267500.0
2007-05-09 09:50:00,51.01,51.13,50.85,51.07,411200.0,49.6935,49.8104,49.5376,49.752,411200.0
2007-05-09 09:55:00,51.08,52.18,51.0,51.45,297100.0,49.7617,50.8333,49.6838,50.1222,297100.0
2007-05-09 10:00:00,51.46,51.64,51.3,51.31,223000.0,50.1319,50.3073,49.976,49.9858,223000.0
2007-05-09 10:05:00,51.31,51.32,51.18,51.21,86000.0,49.9858,49.9955,49.8591,49.8884,86000.0
2007-05-09 10:10:00,51.2,51.28,51.2,51.25,83700.0,49.8786,49.9565,49.8786,49.9273,83700.0
2007-05-09 10:15:00,51.25,51.35,51.19,51.23,90100.0,49.9273,50.0247,49.8689,49.9078,90100.0
2007-05-09 10:20:00,51.24,51.49,50.92,51.05,176600.0,49.9176,50.1611,49.6058,49.7325,176600.0
2007-05-09 10:25:00,51.03,51.16,51.01,51.13,66900.0,49.713,49.8396,49.6935,49.8104,66900.0
2007-05-09 10:30:00,51.13,51.16,50.97,51.0,129500.0,49.8104,49.8396,49.6545,49.6838,129500.0
2007-05-09 10:35:00,51.01,51.15,50.99,51.14,113600.0,49.6935,49.8299,49.674,49.8202,113600.0
2007-05-09 10:40:00,51.13,51.22,51.08,51.09,102700.0,49.8104,49.8981,49.7617,49.7715,102700.0
2007-05-09 10:45:00,51.09,51.11,51.03,51.09,101600.0,49.7715,49.7909,49.713,49.7715,101600.0
2007-05-09 10:50:00,51.08,51.14,51.07,51.1,51000.0,49.7617,49.8202,49.752,49.7812,51000.0
2007-05-09 10:55:00,51.1,51.11,51.05,51.06,40600.0,49.7812,49.7909,49.7325,49.7422,40600.0
2007-05-09 11:00:00,51.05,51.06,51.02,51.05,46400.0,49.7325,49.7422,49.7033,49.7325,46400.0
2007-05-09 11:05:00,51.05,51.06,50.85,50.85,202700.0,49.7325,49.7422,49.5376,49.5376,202700.0
2007-05-09 11:10:00,50.86,50.87,50.63,50.64,131900.0,49.5474,49.5571,49.3233,49.3331,131900.0
2007-05-09 11:15:00,50.63,50.65,50.5,50.5,143400.0,49.3233,49.3428,49.1967,49.1967,143400.0
2007-05-09 11:20:00,50.5,50.58,50.5,50.55,111200.0,49.1967,49.2746,49.1967,49.2454,111200.0
2007-05-09 11:25:00,50.55,50.62,50.53,50.55,160400.0,49.2454,49.3136,49.2259,49.2454,160400.0
2007-05-09 11:30:00,50.55,50.83,50.55,50.81,90200.0,49.2454,49.5182,49.2454,49.4987,90200.0
2007-05-09 11:35:00,50.84,50.91,50.61,50.65,49100.0,49.5279,49.5961,49.3038,49.3428,49100.0
2007-05-09 11:40:00,50.65,50.68,50.65,50.66,54100.0,49.3428,49.372,49.3428,49.3525,54100.0
2007-05-09 11:45:00,50.67,50.73,50.64,50.71,53400.0,49.3623,49.4207,49.3331,49.4013,53400.0
2007-05-09 11:50:00,50.71,50.72,50.62,50.64,60000.0,49.4013,49.411,49.3136,49.3331,60000.0
2007-05-09 11:55:00,50.64,50.75,50.62,50.65,51800.0,49.3331,49.4402,49.3136,49.3428,51800.0
2007-05-09 12:00:00,50.65,50.68,50.64,50.67,45300.0,49.3428,49.372,49.3331,49.3623,45300.0
2007-05-09 12:05:00,50.68,50.71,50.66,50.68,40200.0,49.372,49.4013,49.3525,49.372,40200.0
2007-05-09 12:10:00,50.67,50.68,50.66,50.68,30700.0,49.3623,49.372,49.3525,49.372,30700.0
2007-05-09 12:15:00,50.68,50.71,50.66,50.7,30700.0,49.372,49.4013,49.3525,49.3915,30700.0
2007-05-09 12:20:00,50.7,50.77,50.66,50.76,57400.0,49.3915,49.4597,49.3525,49.45,57400.0
2007-05-09 12:25:00,50.76,50.77,50.68,50.71,45000.0,49.45,49.4597,49.372,49.4013,45000.0
2007-05-09 12:30:00,50.71,50.73,50.69,50.7,39800.0,49.4013,49.4207,49.3818,49.3915,39800.0
2007-05-09 12:35:00,50.7,50.8,50.67,50.8,35200.0,49.3915,49.4889,49.3623,49.4889,35200.0
2007-05-09 12:40:00,50.78,50.84,50.77,50.78,33700.0,49.4695,49.5279,49.4597,49.4695,33700.0
2007-05-09 12:45:00,50.79,50.82,50.78,50.81,54500.0,49.4792,49.5084,49.4695,49.4987,54500.0
2007-05-09 12:50:00,50.79,50.8,50.77,50.78,38600.0,49.4792,49.4889,49.4597,49.4695,38600.0
2007-05-09 12:55:00,50.78,50.79,50.66,50.7,42300.0,49.4695,49.4792,49.3525,49.3915,42300.0
2007-05-09 13:00:00,50.7,50.73,50.7,50.73,45300.0,49.3915,49.4207,49.3915,49.4207,45300.0
2007-05-09 13:05:00,50.73,50.74,50.66,50.7,40600.0,49.4207,49.4305,49.3525,49.3915,40600.0
2007-05-09 13:10:00,50.71,50.71,50.69,50.7,33300.0,49.4013,49.4013,49.3818,49.3915,33300.0
2007-05-09 13:15:00,50.69,50.72,50.66,50.69,47600.0,49.3818,49.411,49.3525,49.3818,47600.0
2007-05-09 13:20:00,50.7,50.7,50.6,50.6,50700.0,49.3915,49.3915,49.2941,49.2941,50700.0
2007-05-09 13:25:00,50.61,50.64,50.57,50.58,51700.0,49.3038,49.3331,49.2649,49.2746,51700.0
2007-05-09 13:30:00,50.6,50.69,50.6,50.65,28100.0,49.2941,49.3818,49.2941,49.3428,28100.0
2007-05-09 13:35:00,50.65,50.66,50.6,50.65,51400.0,49.3428,49.3525,49.2941,49.3428,51400.0
2007-05-09 13:40:00,50.64,50.68,50.63,50.64,115800.0,49.3331,49.372,49.3233,49.3331,115800.0
2007-05-09 13:45:00,50.65,50.65,50.57,50.58,41000.0,49.3428,49.3428,49.2649,49.2746,41000.0
2007-05-09 13:50:00,50.58,50.62,50.56,50.58,28000.0,49.2746,49.3136,49.2551,49.2746,28000.0
2007-05-09 13:55:00,50.58,50.58,50.55,50.57,37700.0,49.2746,49.2746,49.2454,49.2649,37700.0
2007-05-09 14:00:00,50.57,50.61,50.55,50.57,101100.0,49.2649,49.3038,49.2454,49.2649,101100.0
2007-05-09 14:05:00,50.57,50.58,50.5,50.52,132100.0,49.2649,49.2746,49.1967,49.2162,132100.0
2007-05-09 14:10:00,50.53,50.59,50.46,50.51,144900.0,49.2259,49.2844,49.1577,49.2064,144900.0
2007-05-09 14:15:00,50.52,50.52,50.33,50.42,204500.0,49.2162,49.2162,49.0311,49.1187,204500.0
2007-05-09 14:20:00,50.42,50.47,50.22,50.22,221800.0,49.1187,49.1675,48.9239,48.9239,221800.0
2007-05-09 14:25:00,50.23,50.37,50.22,50.24,103000.0,48.9336,49.07,48.9239,48.9434,103000.0
2007-05-09 14:30:00,50.25,50.43,50.22,50.41,86800.0,48.9531,49.1285,48.9239,49.109,86800.0
2007-05-09 14:35:00,50.41,50.56,50.39,50.51,86600.0,49.109,49.2551,49.0895,49.2064,86600.0
2007-05-09 14:40:00,50.51,50.7,50.45,50.62,95100.0,49.2064,49.3915,49.148,49.3136,95100.0
2007-05-09 14:45:00,50.61,50.74,50.55,50.64,123100.0,49.3038,49.4305,49.2454,49.3331,123100.0
2007-05-09 14:50:00,50.64,50.66,50.53,50.55,46800.0,49.3331,49.3525,49.2259,49.2454,46800.0
2007-05-09 14:55:00,50.55,50.66,50.53,50.56,78800.0,49.2454,49.3525,49.2259,49.2551,78800.0
2007-05-09 15:00:00,50.56,50.58,50.38,50.42,90000.0,49.2551,49.2746,49.0798,49.1187,90000.0
2007-05-09 15:05:00,50.42,50.5,50.4,50.41,73700.0,49.1187,49.1967,49.0993,49.109,73700.0
2007-05-09 15:10:00,50.41,50.44,50.34,50.38,71300.0,49.109,49.1382,49.0408,49.0798,71300.0
2007-05-09 15:15:00,50.38,50.39,50.34,50.35,93000.0,49.0798,49.0895,49.0408,49.0505,93000.0
2007-05-09 15:20:00,50.36,50.36,50.27,50.28,66700.0,49.0603,49.0603,48.9726,48.9824,66700.0
2007-05-09 15:25:00,50.28,50.37,50.27,50.36,106000.0,48.9824,49.07,48.9726,49.0603,106000.0
2007-05-09 15:30:00,50.36,50.55,50.36,50.47,147900.0,49.0603,49.2454,49.0603,49.1675,147900.0
2007-05-09 15:35:00,50.47,50.55,50.46,50.51,136700.0,49.1675,49.2454,49.1577,49.2064,136700.0
2007-05-09 15:40:00,50.52,50.6,50.5,50.53,128400.0,49.2162,49.2941,49.1967,49.2259,128400.0
2007-05-09 15:45:00,50.53,50.56,50.49,50.51,150100.0,49.2259,49.2551,49.1869,49.2064,150100.0
2007-05-09 15:50:00,50.51,50.67,50.51,50.63,139900.0,49.2064,49.3623,49.2064,49.3233,139900.0
2007-05-09 15:55:00,50.62,50.75,50.59,50.65,272900.0,49.3136,49.4402,49.2844,49.3428,272900.0
2007-05-10 09:30:00,50.5,50.65,50.4,50.41,123500.0,49.1967,49.3428,49.0993,49.109,123500.0
2007-05-10 09:35:00,50.4,50.45,50.38,50.42,97200.0,49.0993,49.148,49.0798,49.1187,97200.0
2007-05-10 09:40:00,50.41,50.45,50.3,50.37,75200.0,49.109,49.148,49.0018,49.07,75200.0
2007-05-10 09:45:00,50.35,50.44,50.27,50.28,64600.0,49.0505,49.1382,48.9726,48.9824,64600.0
2007-05-10 09:50:00,50.3,50.37,50.27,50.34,61900.0,49.0018,49.07,48.9726,49.0408,61900.0
2007-05-10 09:55:00,50.33,50.37,50.25,50.31,56900.0,49.0311,49.07,48.9531,49.0116,56900.0
2007-05-10 10:00:00,50.31,50.34,50.25,50.32,53700.0,49.0116,49.0408,48.9531,49.0213,53700.0
2007-05-10 10:05:00,50.32,50.48,50.32,50.36,74900.0,49.0213,49.1772,49.0213,49.0603,74900.0
2007-05-10 10:10:00,50.36,50.36,50.28,50.29,45100.0,49.0603,49.0603,48.9824,48.9921,45100.0
2007-05-10 10:15:00,50.31,50.33,50.25,50.26,272000.0,49.0116,49.0311,48.9531,48.9629,272000.0
2007-05-10 10:20:00,50.27,50.3,50.23,50.24,82900.0,48.9726,49.0018,48.9336,48.9434,82900.0
2007-05-10 10:25:00,50.24,50.25,50.14,50.18,116200.0,48.9434,48.9531,48.846,48.8849,116200.0
2007-05-10 10:30:00,50.17,50.19,50.1,50.1,48700.0,48.8752,48.8947,48.807,48.807,48700.0
2007-05-10 10:35:00,50.1,50.24,50.1,50.24,38000.0,48.807,48.9434,48.807,48.9434,38000.0
2007-05-10 10:40:00,50.24,50.29,50.22,50.26,63700.0,48.9434,48.9921,48.9239,48.9629,63700.0
2007-05-10 10:45:00,50.26,50.27,50.22,50.25,45300.0,48.9629,48.9726,48.9239,48.9531,45300.0
2007-05-10 10:50:00,50.25,50.25,50.16,50.18,49500.0,48.9531,48.9531,48.8655,48.8849,49500.0
2007-05-10 10:55:00,50.18,50.22,50.17,50.2,43000.0,48.8849,48.9239,48.8752,48.9044,43000.0
2007-05-10 11:00:00,50.2,50.23,50.15,50.16,35500.0,48.9044,48.9336,48.8557,48.8655,35500.0
2007-05-10 11:05:00,50.16,50.2,50.15,50.17,78200.0,48.8655,48.9044,48.8557,48.8752,78200.0
2007-05-10 11:10:00,50.17,50.17,50.04,50.16,73600.0,48.8752,48.8752,48.7486,48.8655,73600.0
2007-05-10 11:15:00,50.05,50.09,49.93,50.06,138900.0,48.7583,48.7973,48.6414,48.768,138900.0
2007-05-10 11:20:00,50.06,50.09,49.89,49.91,79200.0,48.768,48.7973,48.6024,48.6219,79200.0
2007-05-10 11:25:00,49.91,49.98,49.88,49.93,77600.0,48.6219,48.6901,48.5927,48.6414,77600.0
2007-05-10 11:30:00,49.92,50.03,49.92,50.0,49500.0,48.6316,48.7388,48.6316,48.7096,49500.0
2007-05-10 11:35:00,49.99,50.02,49.93,50.0,106300.0,48.6998,48.7291,48.6414,48.7096,106300.0
2007-05-10 11:40:00,50.0,50.04,49.99,50.01,32900.0,48.7096,48.7486,48.6998,48.7193,32900.0
2007-05-10 11:45:00,50.01,50.03,50.0,50.01,30600.0,48.7193,48.7388,48.7096,48.7193,30600.0
2007-05-10 11:50:00,50.02,50.02,49.96,49.99,109300.0,48.7291,48.7291,48.6706,48.6998,109300.0
2007-05-10 11:55:00,49.99,50.07,49.9,49.9,90000.0,48.6998,48.7778,48.6122,48.6122,90000.0
2007-05-10 12:00:00,49.91,49.94,49.9,49.93,131200.0,48.6219,48.6511,48.6122,48.6414,131200.0
2007-05-10 12:05:00,49.93,49.97,49.92,49.93,42400.0,48.6414,48.6804,48.6316,48.6414,42400.0
2007-05-10 12:10:00,49.92,49.94,49.81,49.9,90700.0,48.6316,48.6511,48.5245,48.6122,90700.0
2007-05-10 12:15:00,49.9,49.9,49.81,49.82,46500.0,48.6122,48.6122,48.5245,48.5342,46500.0
2007-05-10 12:20:00,49.82,49.84,49.77,49.83,83300.0,48.5342,48.5537,48.4855,48.544,83300.0
2007-05-10 12:25:00,49.83,49.92,49.8,49.8,23700.0,48.544,48.6316,48.5147,48.5147,23700.0
2007-05-10 12:30:00,49.81,49.89,49.8,49.89,31400.0,48.5245,48.6024,48.5147,48.6024,31400.0
2007-05-10 12:35:00,49.89,49.89,49.85,49.85,18200.0,48.6024,48.6024,48.5635,48.5635,18200.0
2007-05-10 12:40:00,49.85,49.89,49.81,49.89,49400.0,48.5635,48.6024,48.5245,48.6024,49400.0
2007-05-10 12:45:00,49.89,49.99,49.84,49.84,19900.0,48.6024,48.6998,48.5537,48.5537,19900.0
2007-05-10 12:50:00,49.86,49.92,49.84,49.89,8700.0,48.5732,48.6316,48.5537,48.6024,8700.0
2007-05-10 12:55:00,49.88,49.88,49.84,49.85,15300.0,48.5927,48.5927,48.5537,48.5635,15300.0
2007-05-10 13:00:00,49.85,49.89,49.83,49.83,40500.0,48.5635,48.6024,48.544,48.544,40500.0
2007-05-10 13:05:00,49.84,49.9,49.83,49.87,19000.0,48.5537,48.6122,48.544,48.5829,19000.0
2007-05-10 13:10:00,49.87,49.9,49.84,49.86,31800.0,48.5829,48.6122,48.5537,48.5732,31800.0
2007-05-10 13:15:00,49.85,49.91,49.85,49.88,44100.0,48.5635,48.6219,48.5635,48.5927,44100.0
2007-05-10 13:20:00,49.87,49.87,49.8,49.82,12200.0,48.5829,48.5829,48.5147,48.5342,12200.0
2007-05-10 13:25:00,49.83,49.85,49.8,49.82,24800.0,48.544,48.5635,48.5147,48.5342,24800.0
2007-05-10 13:30:00,49.81,49.83,49.79,49.82,49500.0,48.5245,48.544,48.505,48.5342,49500.0
2007-05-10 13:35:00,49.82,49.87,49.79,49.85,58500.0,48.5342,48.5829,48.505,48.5635,58500.0
2007-05-10 13:40:00,49.85,49.86,49.82,49.85,23400.0,48.5635,48.5732,48.5342,48.5635,23400.0
2007-05-10 13:45:00,49.87,49.89,49.85,49.87,54500.0,48.5829,48.6024,48.5635,48.5829,54500.0
2007-05-10 13:50:00,49.88,49.95,49.87,49.91,47600.0,48.5927,48.6609,48.5829,48.6219,47600.0
2007-05-10 13:55:00,49.9,49.93,49.88,49.9,25300.0,48.6122,48.6414,48.5927,48.6122,25300.0
2007-05-10 14:00:00,49.91,49.99,49.89,49.96,39900.0,48.6219,48.6998,48.6024,48.6706,39900.0
2007-05-10 14:05:00,49.96,50.0,49.92,49.95,42200.0,48.6706,48.7096,48.6316,48.6609,42200.0
2007-05-10 14:10:00,49.97,49.97,49.89,49.89,28200.0,48.6804,48.6804,48.6024,48.6024,28200.0
2007-05-10 14:15:00,49.9,49.94,49.86,49.88,29100.0,48.6122,48.6511,48.5732,48.5927,29100.0
2007-05-10 14:20:00,49.88,49.88,49.79,49.82,23100.0,48.5927,48.5927,48.505,48.5342,23100.0
2007-05-10 14:25:00,49.82,49.91,49.78,49.85,33700.0,48.5342,48.6219,48.4953,48.5635,33700.0
2007-05-10 14:30:00,49.87,49.87,49.81,49.83,19200.0,48.5829,48.5829,48.5245,48.544,19200.0
2007-05-10 14:35:00,49.82,49.84,49.75,49.78,59200.0,48.5342,48.5537,48.466,48.4953,59200.0
2007-05-10 14:40:00,49.79,49.84,49.78,49.83,17500.0,48.505,48.5537,48.4953,48.544,17500.0
2007-05-10 14:45:00,49.83,49.86,49.77,49.83,38300.0,48.544,48.5732,48.4855,48.544,38300.0
2007-05-10 14:50:00,49.82,49.83,49.75,49.76,19200.0,48.5342,48.544,48.466,48.4758,19200.0
2007-05-10 14:55:00,49.76,49.81,49.72,49.75,54900.0,48.4758,48.5245,48.4368,48.466,54900.0
2007-05-10 15:00:00,49.75,49.76,49.63,49.67,74200.0,48.466,48.4758,48.3491,48.3881,74200.0
2007-05-10 15:05:00,49.67,49.67,49.61,49.62,67200.0,48.3881,48.3881,48.3296,48.3394,67200.0
2007-05-10 15:10:00,49.62,49.75,49.6,49.72,29800.0,48.3394,48.466,48.3199,48.4368,29800.0
2007-05-10 15:15:00,49.72,49.78,49.7,49.7,24800.0,48.4368,48.4953,48.4173,48.4173,24800.0
2007-05-10 15:20:00,49.69,49.85,49.68,49.81,40700.0,48.4076,48.5635,48.3978,48.5245,40700.0
2007-05-10 15:25:00,49.81,49.85,49.72,49.8,48200.0,48.5245,48.5635,48.4368,48.5147,48200.0
2007-05-10 15:30:00,49.79,49.82,49.76,49.81,63300.0,48.505,48.5342,48.4758,48.5245,63300.0
2007-05-10 15:35:00,49.81,49.83,49.71,49.71,40600.0,48.5245,48.544,48.4271,48.4271,40600.0
2007-05-10 15:40:00,49.71,49.8,49.7,49.73,92700.0,48.4271,48.5147,48.4173,48.4466,92700.0
2007-05-10 15:45:00,49.74,49.97,49.73,49.95,167600.0,48.4563,48.6804,48.4466,48.6609,167600.0
2007-05-10 15:50:00,49.96,49.97,49.91,49.94,163600.0,48.6706,48.6804,48.6219,48.6511,163600.0
2007-05-10 15:55:00,49.94,49.95,49.85,49.89,94900.0,48.6511,48.6609,48.5635,48.6024,94900.0
2007-05-11 09:40:00,49.97,50.02,49.83,49.88,7300.0,48.6804,48.7291,48.544,48.5927,7300.0
2007-05-11 09:45:00,49.9,50.09,49.8,49.92,49400.0,48.6122,48.7973,48.5147,48.6316,49400.0
2007-05-11 09:50:00,49.91,50.0,49.8,50.0,35200.0,48.6219,48.7096,48.5147,48.7096,35200.0
2007-05-11 09:55:00,49.98,50.0,49.75,49.75,43600.0,48.6901,48.7096,48.466,48.466,43600.0
2007-05-11 10:00:00,49.78,49.89,49.75,49.75,37000.0,48.4953,48.6024,48.466,48.466,37000.0
2007-05-11 10:05:00,49.75,49.77,49.72,49.74,33900.0,48.466,48.4855,48.4368,48.4563,33900.0
2007-05-11 10:10:00,49.74,49.83,49.73,49.74,60500.0,48.4563,48.544,48.4466,48.4563,60500.0
2007-05-11 10:15:00,49.74,49.8,49.73,49.79,86500.0,48.4563,48.5147,48.4466,48.505,86500.0
2007-05-11 10:20:00,49.79,49.83,49.78,49.81,83000.0,48.505,48.544,48.4953,48.5245,83000.0
2007-05-11 10:25:00,49.8,49.83,49.79,49.8,33100.0,48.5147,48.544,48.505,48.5147,33100.0
2007-05-11 10:30:00,49.81,49.85,49.79,49.82,108400.0,48.5245,48.5635,48.505,48.5342,108400.0
2007-05-11 10:35:00,49.82,49.87,49.81,49.85,44600.0,48.5342,48.5829,48.5245,48.5635,44600.0
2007-05-11 10:40:00,49.84,49.94,49.84,49.94,51900.0,48.5537,48.6511,48.5537,48.6511,51900.0
2007-05-11 10:45:00,49.94,50.03,49.92,50.02,32500.0,48.6511,48.7388,48.6316,48.7291,32500.0
2007-05-11 10:50:00,50.03,50.17,49.99,50.17,75100.0,48.7388,48.8752,48.6998,48.8752,75100.0
2007-05-11 10:55:00,50.16,50.23,50.15,50.2,43500.0,48.8655,48.9336,48.8557,48.9044,43500.0
2007-05-11 11:00:00,50.19,50.2,50.14,50.17,31400.0,48.8947,48.9044,48.846,48.8752,31400.0
2007-05-11 11:05:00,50.18,50.18,50.08,50.1,29900.0,48.8849,48.8849,48.7875,48.807,29900.0
2007-05-11 11:10:00,50.11,50.16,50.06,50.09,63900.0,48.8167,48.8655,48.768,48.7973,63900.0
2007-05-11 11:15:00,50.09,50.12,50.08,50.09,37400.0,48.7973,48.8265,48.7875,48.7973,37400.0
2007-05-11 11:20:00,50.08,50.08,50.01,50.05,19400.0,48.7875,48.7875,48.7193,48.7583,19400.0
2007-05-11 11:25:00,50.05,50.1,50.01,50.09,20900.0,48.7583,48.807,48.7193,48.7973,20900.0
2007-05-11 11:30:00,50.1,50.1,50.0,50.01,31600.0,48.807,48.807,48.7096,48.7193,31600.0
2007-05-11 11:35:00,50.0,50.07,49.99,50.02,16500.0,48.7096,48.7778,48.6998,48.7291,16500.0
2007-05-11 11:40:00,50.01,50.03,49.99,50.0,28900.0,48.7193,48.7388,48.6998,48.7096,28900.0
2007-05-11 11:45:00,50.0,50.02,49.8,50.01,44600.0,48.7096,48.7291,48.5147,48.7193,44600.0
2007-05-11 11:50:00,50.02,50.04,50.0,50.01,22300.0,48.7291,48.7486,48.7096,48.7193,22300.0
2007-05-11 11:55:00,50.01,50.1,50.0,50.08,13300.0,48.7193,48.807,48.7096,48.7875,13300.0
2007-05-11 12:00:00,50.09,50.1,50.0,50.01,30700.0,48.7973,48.807,48.7096,48.7193,30700.0
2007-05-11 12:05:00,50.02,50.07,49.99,50.01,34800.0,48.7291,48.7778,48.6998,48.7193,34800.0
2007-05-11 12:10:00,50.0,50.03,50.0,50.01,13200.0,48.7096,48.7388,48.7096,48.7193,13200.0
2007-05-11 12:15:00,50.0,50.0,49.96,49.98,34700.0,48.7096,48.7096,48.6706,48.6901,34700.0
2007-05-11 12:20:00,49.97,49.99,49.94,49.98,23000.0,48.6804,48.6998,48.6511,48.6901,23000.0
2007-05-11 12:25:00,49.97,49.99,49.95,49.97,6900.0,48.6804,48.6998,48.6609,48.6804,6900.0
2007-05-11 12:30:00,49.96,50.0,49.95,49.99,14300.0,48.6706,48.7096,48.6609,48.6998,14300.0
2007-05-11 12:35:00,49.99,50.0,49.97,49.99,21600.0,48.6998,48.7096,48.6804,48.6998,21600.0
2007-05-11 12:40:00,49.99,50.0,49.95,49.95,15700.0,48.6998,48.7096,48.6609,48.6609,15700.0
2007-05-11 12:45:00,49.94,49.98,49.87,49.89,20400.0,48.6511,48.6901,48.5829,48.6024,20400.0
2007-05-11 12:50:00,49.9,49.93,49.89,49.91,12200.0,48.6122,48.6414,48.6024,48.6219,12200.0
2007-05-11 12:55:00,49.91,49.95,49.91,49.94,18600.0,48.6219,48.6609,48.6219,48.6511,18600.0
2007-05-11 13:00:00,49.96,50.0,49.93,49.95,19900.0,48.6706,48.7096,48.6414,48.6609,19900.0
2007-05-11 13:05:00,49.96,49.96,49.91,49.93,20500.0,48.6706,48.6706,48.6219,48.6414,20500.0
2007-05-11 13:10:00,49.93,49.94,49.91,49.94,12400.0,48.6414,48.6511,48.6219,48.6511,12400.0
2007-05-11 13:15:00,49.93,49.95,49.92,49.94,12400.0,48.6414,48.6609,48.6316,48.6511,12400.0
2007-05-11 13:20:00,49.94,50.0,49.94,50.0,40600.0,48.6511,48.7096,48.6511,48.7096,40600.0
2007-05-11 13:25:00,50.01,50.08,50.0,50.01,44200.0,48.7193,48.7875,48.7096,48.7193,44200.0
2007-05-11 13:30:00,50.01,50.07,50.0,50.05,17200.0,48.7193,48.7778,48.7096,48.7583,17200.0
2007-05-11 13:35:00,50.04,50.07,50.0,50.05,13600.0,48.7486,48.7778,48.7096,48.7583,13600.0
2007-05-11 13:40:00,50.05,50.06,50.0,50.0,32200.0,48.7583,48.768,48.7096,48.7096,32200.0
2007-05-11 13:45:00,50.0,50.01,49.95,49.95,25300.0,48.7096,48.7193,48.6609,48.6609,25300.0
2007-05-11 13:50:00,49.95,49.98,49.93,49.94,20600.0,48.6609,48.6901,48.6414,48.6511,20600.0
2007-05-11 13:55:00,49.93,49.95,49.9,49.93,30600.0,48.6414,48.6609,48.6122,48.6414,30600.0
2007-05-11 14:00:00,49.94,50.01,49.94,50.01,46600.0,48.6511,48.7193,48.6511,48.7193,46600.0
2007-05-11 14:05:00,49.99,50.05,49.97,50.05,19200.0,48.6998,48.7583,48.6804,48.7583,19200.0
2007-05-11 14:10:00,50.05,50.06,50.01,50.03,21100.0,48.7583,48.768,48.7193,48.7388,21100.0
2007-05-11 14:15:00,50.03,50.06,50.0,50.0,20200.0,48.7388,48.768,48.7096,48.7096,20200.0
2007-05-11 14:20:00,50.01,50.05,50.0,50.03,15900.0,48.7193,48.7583,48.7096,48.7388,15900.0
2007-05-11 14:25:00,50.03,50.06,50.03,50.03,15000.0,48.7388,48.768,48.7388,48.7388,15000.0
2007-05-11 14:30:00,50.04,50.05,49.98,49.99,71100.0,48.7486,48.7583,48.6901,48.6998,71100.0
2007-05-11 14:35:00,49.98,50.03,49.98,50.01,47600.0,48.6901,48.7388,48.6901,48.7193,47600.0
2007-05-11 14:40:00,50.0,50.04,49.98,50.04,49700.0,48.7096,48.7486,48.6901,48.7486,49700.0
2007-05-11 14:45:00,50.04,50.04,50.0,50.01,46200.0,48.7486,48.7486,48.7096,48.7193,46200.0
2007-05-11 14:50:00,50.01,50.08,50.0,50.08,38200.0,48.7193,48.7875,48.7096,48.7875,38200.0
2007-05-11 14:55:00,50.08,50.09,50.04,50.07,33900.0,48.7875,48.7973,48.7486,48.7778,33900.0
2007-05-11 15:00:00,50.09,50.16,50.08,50.12,22300.0,48.7973,48.8655,48.7875,48.8265,22300.0
2007-05-11 15:05:00,50.12,50.19,50.06,50.16,40400.0,48.8265,48.8947,48.768,48.8655,40400.0
2007-05-11 15:10:00,50.15,50.19,50.08,50.16,28300.0,48.8557,48.8947,48.7875,48.8655,28300.0
2007-05-11 15:15:00,50.16,50.2,50.15,50.19,39800.0,48.8655,48.9044,48.8557,48.8947,39800.0
2007-05-11 15:20:00,50.2,50.24,50.09,50.09,69100.0,48.9044,48.9434,48.7973,48.7973,69100.0
2007-05-11 15:25:00,50.09,50.13,50.09,50.11,17200.0,48.7973,48.8362,48.7973,48.8167,17200.0
2007-05-11 15:30:00,50.11,50.22,50.11,50.14,58400.0,48.8167,48.9239,48.8167,48.846,58400.0
2007-05-11 15:35:00,50.14,50.15,50.1,50.1,74700.0,48.846,48.8557,48.807,48.807,74700.0
2007-05-11 15:40:00,50.1,50.1,50.05,50.09,53800.0,48.807,48.807,48.7583,48.7973,53800.0
2007-05-11 15:45:00,50.08,50.09,50.0,50.02,74800.0,48.7875,48.7973,48.7096,48.7291,74800.0
2007-05-11 15:50:00,50.01,50.08,49.99,50.08,112900.0,48.7193,48.7875,48.6998,48.7875,112900.0
2007-05-11 15:55:00,50.08,50.12,50.02,50.07,107900.0,48.7875,48.8265,48.7291,48.7778,107900.0
2007-05-14 09:30:00,50.32,50.85,50.3,50.85,216400.0,49.0213,49.5376,49.0018,49.5376,216400.0
2007-05-14 09:35:00,50.76,50.85,50.59,50.64,114400.0,49.45,49.5376,49.2844,49.3331,114400.0
2007-05-14 09:40:00,50.63,50.82,50.55,50.82,225700.0,49.3233,49.5084,49.2454,49.5084,225700.0
2007-05-14 09:45:00,50.81,50.85,50.73,50.75,55500.0,49.4987,49.5376,49.4207,49.4402,55500.0
2007-05-14 09:50:00,50.75,50.8,50.7,50.76,53000.0,49.4402,49.4889,49.3915,49.45,53000.0
2007-05-14 09:55:00,50.76,50.78,50.61,50.61,50300.0,49.45,49.4695,49.3038,49.3038,50300.0
2007-05-14 10:00:00,50.63,50.67,50.36,50.37,76000.0,49.3233,49.3623,49.0603,49.07,76000.0
2007-05-14 10:05:00,50.37,50.37,50.26,50.37,70000.0,49.07,49.07,48.9629,49.07,70000.0
2007-05-14 10:10:00,50.39,50.51,50.34,50.34,82900.0,49.0895,49.2064,49.0408,49.0408,82900.0
2007-05-14 10:15:00,50.35,50.4,50.35,50.4,18900.0,49.0505,49.0993,49.0505,49.0993,18900.0
2007-05-14 10:20:00,50.39,50.4,50.34,50.35,36900.0,49.0895,49.0993,49.0408,49.0505,36900.0
2007-05-14 10:25:00,50.34,50.34,50.17,50.21,65600.0,49.0408,49.0408,48.8752,48.9142,65600.0
2007-05-14 10:30:00,50.2,50.29,50.18,50.24,33100.0,48.9044,48.9921,48.8849,48.9434,33100.0
2007-05-14 10:35:00,50.24,50.31,50.17,50.31,53900.0,48.9434,49.0116,48.8752,49.0116,53900.0
2007-05-14 10:40:00,50.31,50.31,50.19,50.19,15800.0,49.0116,49.0116,48.8947,48.8947,15800.0
2007-05-14 10:45:00,50.19,50.24,50.19,50.22,12800.0,48.8947,48.9434,48.8947,48.9239,12800.0
2007-05-14 10:50:00,50.23,50.3,50.23,50.29,24900.0,48.9336,49.0018,48.9336,48.9921,24900.0
2007-05-14 10:55:00,50.29,50.3,50.25,50.27,20400.0,48.9921,49.0018,48.9531,48.9726,20400.0
2007-05-14 11:00:00,50.28,50.28,50.19,50.2,40600.0,48.9824,48.9824,48.8947,48.9044,40600.0
2007-05-14 11:05:00,50.2,50.22,50.11,50.12,54000.0,48.9044,48.9239,48.8167,48.8265,54000.0
2007-05-14 11:10:00,50.11,50.14,50.08,50.12,17700.0,48.8167,48.846,48.7875,48.8265,17700.0
2007-05-14 11:15:00,50.14,50.3,50.09,50.29,28700.0,48.846,49.0018,48.7973,48.9921,28700.0
2007-05-14 11:20:00,50.29,50.3,50.27,50.27,24800.0,48.9921,49.0018,48.9726,48.9726,24800.0
2007-05-14 11:25:00,50.26,50.28,50.11,50.11,27300.0,48.9629,48.9824,48.8167,48.8167,27300.0
2007-05-14 11:30:00,50.11,50.15,50.1,50.12,15800.0,48.8167,48.8557,48.807,48.8265,15800.0
2007-05-14 11:35:00,50.11,50.12,50.0,50.03,33500.0,48.8167,48.8265,48.7096,48.7388,33500.0
2007-05-14 11:40:00,50.03,50.07,50.02,50.03,22200.0,48.7388,48.7778,48.7291,48.7388,22200.0
2007-05-14 11:45:00,50.03,50.1,50.03,50.1,20600.0,48.7388,48.807,48.7388,48.807,20600.0
2007-05-14 11:50:00,50.08,50.1,50.05,50.05,17600.0,48.7875,48.807,48.7583,48.7583,17600.0
2007-05-14 11:55:00,50.05,50.11,50.04,50.1,26600.0,48.7583,48.8167,48.7486,48.807,26600.0
2007-05-14 12:00:00,50.09,50.17,50.08,50.17,22000.0,48.7973,48.8752,48.7875,48.8752,22000.0
2007-05-14 12:05:00,50.16,50.16,50.05,50.08,34700.0,48.8655,48.8655,48.7583,48.7875,34700.0
2007-05-14 12:10:00,50.09,50.12,50.05,50.09,19500.0,48.7973,48.8265,48.7583,48.7973,19500.0
2007-05-14 12:15:00,50.08,50.09,50.05,50.08,11000.0,48.7875,48.7973,48.7583,48.7875,11000.0
2007-05-14 12:20:00,50.08,50.08,49.98,49.98,27300.0,48.7875,48.7875,48.6901,48.6901,27300.0
2007-05-14 12:25:00,49.98,49.99,49.93,49.97,21300.0,48.6901,48.6998,48.6414,48.6804,21300.0
2007-05-14 12:30:00,49.97,50.0,49.95,50.0,9100.0,48.6804,48.7096,48.6609,48.7096,9100.0
2007-05-14 12:35:00,50.0,50.0,49.96,49.96,8600.0,48.7096,48.7096,48.6706,48.6706,8600.0
2007-05-14 12:40:00,49.96,50.0,49.96,49.99,5600.0,48.6706,48.7096,48.6706,48.6998,5600.0
2007-05-14 12:45:00,49.99,50.01,49.99,50.0,13700.0,48.6998,48.7193,48.6998,48.7096,13700.0
2007-05-14 12:50:00,50.0,50.01,49.96,49.97,12300.0,48.7096,48.7193,48.6706,48.6804,12300.0
2007-05-14 12:55:00,49.97,50.01,49.97,50.0,13100.0,48.6804,48.7193,48.6804,48.7096,13100.0
2007-05-14 13:00:00,50.0,50.0,49.91,49.92,21400.0,48.7096,48.7096,48.6219,48.6316,21400.0
2007-05-14 13:05:00,49.92,49.93,49.9,49.92,27700.0,48.6316,48.6414,48.6122,48.6316,27700.0
2007-05-14 13:10:00,49.91,49.91,49.81,49.81,21300.0,48.6219,48.6219,48.5245,48.5245,21300.0
2007-05-14 13:15:00,49.81,49.83,49.76,49.77,63200.0,48.5245,48.544,48.4758,48.4855,63200.0
2007-05-14 13:20:00,49.77,49.89,49.77,49.89,52300.0,48.4855,48.6024,48.4855,48.6024,52300.0
2007-05-14 13:25:00,49.89,49.97,49.89,49.96,40700.0,48.6024,48.6804,48.6024,48.6706,40700.0
2007-05-14 13:30:00,49.96,49.96,49.86,49.86,22300.0,48.6706,48.6706,48.5732,48.5732,22300.0
2007-05-14 13:35:00,49.86,49.86,49.75,49.8,49900.0,48.5732,48.5732,48.466,48.5147,49900.0
2007-05-14 13:40:00,49.78,49.79,49.73,49.73,66000.0,48.4953,48.505,48.4466,48.4466,66000.0
2007-05-14 13:45:00,49.73,49.74,49.71,49.72,22700.0,48.4466,48.4563,48.4271,48.4368,22700.0
2007-05-14 13:50:00,49.72,49.76,49.7,49.75,57200.0,48.4368,48.4758,48.4173,48.466,57200.0
2007-05-14 13:55:00,49.75,49.75,49.71,49.73,19000.0,48.466,48.466,48.4271,48.4466,19000.0
2007-05-14 14:00:00,49.72,49.73,49.64,49.66,50200.0,48.4368,48.4466,48.3589,48.3784,50200.0
2007-05-14 14:05:00,49.66,49.7,49.62,49.7,148500.0,48.3784,48.4173,48.3394,48.4173,148500.0
2007-05-14 14:10:00,49.69,49.69,49.6,49.6,38900.0,48.4076,48.4076,48.3199,48.3199,38900.0
2007-05-14 14:15:00,49.6,49.63,49.57,49.63,35600.0,48.3199,48.3491,48.2907,48.3491,35600.0
2007-05-14 14:20:00,49.62,49.75,49.61,49.69,66100.0,48.3394,48.466,48.3296,48.4076,66100.0
2007-05-14 14:25:00,49.69,49.72,49.66,49.7,22500.0,48.4076,48.4368,48.3784,48.4173,22500.0
2007-05-14 14:30:00,49.7,49.72,49.68,49.7,22600.0,48.4173,48.4368,48.3978,48.4173,22600.0
2007-05-14 14:35:00,49.7,49.7,49.67,49.69,40400.0,48.4173,48.4173,48.3881,48.4076,40400.0
2007-05-14 14:40:00,49.69,49.71,49.67,49.69,47600.0,48.4076,48.4271,48.3881,48.4076,47600.0
2007-05-14 14:45:00,49.69,49.73,49.66,49.66,25300.0,48.4076,48.4466,48.3784,48.3784,25300.0
2007-05-14 14:50:00,49.67,49.71,49.65,49.66,29200.0,48.3881,48.4271,48.3686,48.3784,29200.0
2007-05-14 14:55:00,49.66,49.69,49.61,49.64,35800.0,48.3784,48.4076,48.3296,48.3589,35800.0
2007-05-14 15:00:00,49.64,49.77,49.63,49.77,29800.0,48.3589,48.4855,48.3491,48.4855,29800.0
2007-05-14 15:05:00,49.77,49.82,49.69,49.79,23400.0,48.4855,48.5342,48.4076,48.505,23400.0
2007-05-14 15:10:00,49.78,49.81,49.75,49.8,54700.0,48.4953,48.5245,48.466,48.5147,54700.0
2007-05-14 15:15:00,49.8,49.87,49.8,49.85,49900.0,48.5147,48.5829,48.5147,48.5635,49900.0
2007-05-14 15:20:00,49.85,49.87,49.8,49.8,59500.0,48.5635,48.5829,48.5147,48.5147,59500.0
2007-05-14 15:25:00,49.8,49.8,49.69,49.79,51400.0,48.5147,48.5147,48.4076,48.505,51400.0
2007-05-14 15:30:00,49.79,49.87,49.78,49.84,51600.0,48.505,48.5829,48.4953,48.5537,51600.0
2007-05-14 15:35:00,49.85,49.87,49.78,49.78,41800.0,48.5635,48.5829,48.4953,48.4953,41800.0
2007-05-14 15:40:00,49.78,49.87,49.77,49.78,58800.0,48.4953,48.5829,48.4855,48.4953,58800.0
2007-05-14 15:45:00,49.78,49.86,49.77,49.77,66800.0,48.4953,48.5732,48.4855,48.4855,66800.0
2007-05-14 15:50:00,49.77,49.77,49.7,49.71,72900.0,48.4855,48.4855,48.4173,48.4271,72900.0
2007-05-14 15:55:00,49.71,49.79,49.68,49.79,103500.0,48.4271,48.505,48.3978,48.505,103500.0
2007-05-15 09:30:00,50.04,50.06,49.47,49.6,93100.0,48.7486,48.768,48.1933,48.3199,93100.0
2007-05-15 09:35:00,49.6,49.7,49.5,49.65,38300.0,48.3199,48.4173,48.2225,48.3686,38300.0
2007-05-15 09:40:00,49.69,49.78,49.66,49.7,34200.0,48.4076,48.4953,48.3784,48.4173,34200.0
2007-05-15 09:45:00,49.68,49.76,49.64,49.76,60000.0,48.3978,48.4758,48.3589,48.4758,60000.0
2007-05-15 09:50:00,49.75,49.8,49.7,49.71,53300.0,48.466,48.5147,48.4173,48.4271,53300.0
2007-05-15 09:55:00,49.72,49.95,49.69,49.95,54000.0,48.4368,48.6609,48.4076,48.6609,54000.0
2007-05-15 10:00:00,49.92,50.03,49.82,49.97,61100.0,48.6316,48.7388,48.5342,48.6804,61100.0
2007-05-15 10:05:00,49.95,50.0,49.91,49.99,30200.0,48.6609,48.7096,48.6219,48.6998,30200.0
2007-05-15 10:10:00,50.0,50.01,49.93,49.96,54900.0,48.7096,48.7193,48.6414,48.6706,54900.0
2007-05-15 10:15:00,49.96,49.99,49.93,49.97,27700.0,48.6706,48.6998,48.6414,48.6804,27700.0
2007-05-15 10:20:00,49.96,50.07,49.95,50.02,57700.0,48.6706,48.7778,48.6609,48.7291,57700.0
2007-05-15 10:25:00,50.01,50.03,49.98,49.98,21900.0,48.7193,48.7388,48.6901,48.6901,21900.0
2007-05-15 10:30:00,49.98,49.99,49.92,49.92,22900.0,48.6901,48.6998,48.6316,48.6316,22900.0
2007-05-15 10:35:00,49.92,49.94,49.88,49.89,28000.0,48.6316,48.6511,48.5927,48.6024,28000.0
2007-05-15 10:40:00,49.88,49.91,49.84,49.86,23100.0,48.5927,48.6219,48.5537,48.5732,23100.0
2007-05-15 10:45:00,49.87,49.93,49.86,49.87,18900.0,48.5829,48.6414,48.5732,48.5829,18900.0
2007-05-15 10:50:00,49.88,49.89,49.85,49.86,15900.0,48.5927,48.6024,48.5635,48.5732,15900.0
2007-05-15 10:55:00,49.87,50.0,49.51,49.53,91600.0,48.5829,48.7096,48.2322,48.2517,91600.0
2007-05-15 11:00:00,49.53,49.62,49.49,49.59,45100.0,48.2517,48.3394,48.2127,48.3102,45100.0
2007-05-15 11:05:00,49.59,49.59,49.39,49.48,144800.0,48.3102,48.3102,48.1153,48.203,144800.0
2007-05-15 11:10:00,49.48,49.49,49.38,49.4,84000.0,48.203,48.2127,48.1056,48.1251,84000.0
2007-05-15 11:15:00,49.39,49.49,49.38,49.4,156100.0,48.1153,48.2127,48.1056,48.1251,156100.0
2007-05-15 11:20:00,49.4,49.53,49.4,49.49,72800.0,48.1251,48.2517,48.1251,48.2127,72800.0
2007-05-15 11:25:00,49.49,49.59,49.48,49.56,15400.0,48.2127,48.3102,48.203,48.2809,15400.0
2007-05-15 11:30:00,49.56,49.57,49.49,49.55,26100.0,48.2809,48.2907,48.2127,48.2712,26100.0
2007-05-15 11:35:00,49.55,49.62,49.51,49.62,36700.0,48.2712,48.3394,48.2322,48.3394,36700.0
2007-05-15 11:40:00,49.64,49.71,49.6,49.62,54100.0,48.3589,48.4271,48.3199,48.3394,54100.0
2007-05-15 11:45:00,49.61,49.7,49.58,49.66,73600.0,48.3296,48.4173,48.3004,48.3784,73600.0
2007-05-15 11:50:00,49.65,49.66,49.5,49.5,60500.0,48.3686,48.3784,48.2225,48.2225,60500.0
2007-05-15 11:55:00,49.5,49.54,49.49,49.51,26300.0,48.2225,48.2615,48.2127,48.2322,26300.0
2007-05-15 12:00:00,49.5,49.52,49.49,49.5,26500.0,48.2225,48.242,48.2127,48.2225,26500.0
2007-05-15 12:05:00,49.5,49.52,49.45,49.52,28100.0,48.2225,48.242,48.1738,48.242,28100.0
2007-05-15 12:10:00,49.51,49.56,49.48,49.55,25900.0,48.2322,48.2809,48.203,48.2712,25900.0
2007-05-15 12:15:00,49.56,49.59,49.52,49.56,34000.0,48.2809,48.3102,48.242,48.2809,34000.0
2007-05-15 12:20:00,49.56,49.59,49.55,49.57,15300.0,48.2809,48.3102,48.2712,48.2907,15300.0
2007-05-15 12:25:00,49.56,49.62,49.55,49.62,45300.0,48.2809,48.3394,48.2712,48.3394,45300.0
2007-05-15 12:30:00,49.63,49.63,49.55,49.59,38300.0,48.3491,48.3491,48.2712,48.3102,38300.0
2007-05-15 12:35:00,49.59,49.69,49.59,49.69,28000.0,48.3102,48.4076,48.3102,48.4076,28000.0
2007-05-15 12:40:00,49.67,49.79,49.63,49.71,59100.0,48.3881,48.505,48.3491,48.4271,59100.0
2007-05-15 12:45:00,49.7,49.7,49.55,49.55,19700.0,48.4173,48.4173,48.2712,48.2712,19700.0
2007-05-15 12:50:00,49.55,49.57,49.48,49.5,56100.0,48.2712,48.2907,48.203,48.2225,56100.0
2007-05-15 12:55:00,49.49,49.51,49.48,49.49,36800.0,48.2127,48.2322,48.203,48.2127,36800.0
2007-05-15 13:00:00,49.49,49.51,49.46,49.48,36200.0,48.2127,48.2322,48.1835,48.203,36200.0
2007-05-15 13:05:00,49.47,49.49,49.44,49.47,36400.0,48.1933,48.2127,48.164,48.1933,36400.0
2007-05-15 13:10:00,49.47,49.5,49.47,49.48,23800.0,48.1933,48.2225,48.1933,48.203,23800.0
2007-05-15 13:15:00,49.49,49.53,49.48,49.5,48900.0,48.2127,48.2517,48.203,48.2225,48900.0
2007-05-15 13:20:00,49.5,49.5,49.45,49.45,12500.0,48.2225,48.2225,48.1738,48.1738,12500.0
2007-05-15 13:25:00,49.45,49.51,49.42,49.5,54900.0,48.1738,48.2322,48.1446,48.2225,54900.0
2007-05-15 13:30:00,49.5,49.51,49.46,49.48,22600.0,48.2225,48.2322,48.1835,48.203,22600.0
2007-05-15 13:35:00,49.47,49.47,49.4,49.43,28900.0,48.1933,48.1933,48.1251,48.1543,28900.0
2007-05-15 13:40:00,49.42,49.42,49.33,49.33,36800.0,48.1446,48.1446,48.0569,48.0569,36800.0
2007-05-15 13:45:00,49.33,49.33,49.07,49.1,99200.0,48.0569,48.0569,47.8036,47.8328,99200.0
2007-05-15 13:50:00,49.09,49.17,49.09,49.12,80800.0,47.8231,47.901,47.8231,47.8523,80800.0
2007-05-15 13:55:00,49.11,49.23,49.11,49.19,53900.0,47.8426,47.9595,47.8426,47.9205,53900.0
2007-05-15 14:00:00,49.19,49.19,49.1,49.11,35900.0,47.9205,47.9205,47.8328,47.8426,35900.0
2007-05-15 14:05:00,49.11,49.12,49.02,49.08,93300.0,47.8426,47.8523,47.7549,47.8133,93300.0
2007-05-15 14:10:00,49.09,49.1,49.02,49.06,37000.0,47.8231,47.8328,47.7549,47.7938,37000.0
2007-05-15 14:15:00,49.06,49.25,49.06,49.25,195300.0,47.7938,47.9789,47.7938,47.9789,195300.0
2007-05-15 14:20:00,49.26,49.27,49.14,49.16,58400.0,47.9887,47.9984,47.8718,47.8913,58400.0
2007-05-15 14:25:00,49.17,49.17,49.09,49.09,23300.0,47.901,47.901,47.8231,47.8231,23300.0
2007-05-15 14:30:00,49.11,49.15,49.1,49.12,17200.0,47.8426,47.8815,47.8328,47.8523,17200.0
2007-05-15 14:35:00,49.13,49.13,48.99,49.0,71500.0,47.862,47.862,47.7256,47.7354,71500.0
2007-05-15 14:40:00,49.01,49.02,48.9,48.92,40900.0,47.7451,47.7549,47.638,47.6575,40900.0
2007-05-15 14:45:00,48.92,48.92,48.75,48.82,127300.0,47.6575,47.6575,47.4918,47.56,127300.0
2007-05-15 14:50:00,48.83,49.0,48.83,49.0,58800.0,47.5698,47.7354,47.5698,47.7354,58800.0
2007-05-15 14:55:00,49.0,49.01,48.95,48.99,45600.0,47.7354,47.7451,47.6867,47.7256,45600.0
2007-05-15 15:00:00,49.0,49.01,48.98,49.0,59700.0,47.7354,47.7451,47.7159,47.7354,59700.0
2007-05-15 15:05:00,49.0,49.0,48.92,48.95,60200.0,47.7354,47.7354,47.6575,47.6867,60200.0
2007-05-15 15:10:00,48.95,49.0,48.82,48.85,90300.0,47.6867,47.7354,47.56,47.5893,90300.0
2007-05-15 15:15:00,48.85,48.94,48.8,48.92,73300.0,47.5893,47.6769,47.5406,47.6575,73300.0
2007-05-15 15:20:00,48.92,48.93,48.83,48.85,90700.0,47.6575,47.6672,47.5698,47.5893,90700.0
2007-05-15 15:25:00,48.85,48.97,48.84,48.97,65700.0,47.5893,47.7062,47.5795,47.7062,65700.0
2007-05-15 15:30:00,48.97,48.97,48.9,48.91,41700.0,47.7062,47.7062,47.638,47.6477,41700.0
2007-05-15 15:35:00,48.92,48.95,48.86,48.92,55200.0,47.6575,47.6867,47.599,47.6575,55200.0
2007-05-15 15:40:00,48.93,48.93,48.85,48.85,52200.0,47.6672,47.6672,47.5893,47.5893,52200.0
2007-05-15 15:45:00,48.86,48.86,48.76,48.79,91300.0,47.599,47.599,47.5016,47.5308,91300.0
2007-05-15 15:50:00,48.79,48.8,48.7,48.71,123800.0,47.5308,47.5406,47.4431,47.4529,123800.0
2007-05-15 15:55:00,48.71,48.76,48.64,48.68,174200.0,47.4529,47.5016,47.3847,47.4236,174200.0
2007-05-16 09:30:00,48.87,49.01,48.7,48.72,63300.0,47.6087,47.7451,47.4431,47.4626,63300.0
2007-05-16 09:35:00,48.72,48.81,48.69,48.73,82900.0,47.4626,47.5503,47.4334,47.4724,82900.0
2007-05-16 09:40:00,48.76,48.98,48.74,48.82,120000.0,47.5016,47.7159,47.4821,47.56,120000.0
2007-05-16 09:45:00,48.82,49.0,48.81,48.81,92500.0,47.56,47.7354,47.5503,47.5503,92500.0
2007-05-16 09:50:00,48.81,48.89,48.76,48.89,75700.0,47.5503,47.6282,47.5016,47.6282,75700.0
2007-05-16 09:55:00,48.9,48.93,48.85,48.92,58400.0,47.638,47.6672,47.5893,47.6575,58400.0
2007-05-16 10:00:00,48.93,48.95,48.8,48.88,54900.0,47.6672,47.6867,47.5406,47.6185,54900.0
2007-05-16 10:05:00,48.89,48.92,48.85,48.87,77000.0,47.6282,47.6575,47.5893,47.6087,77000.0
2007-05-16 10:10:00,48.86,48.91,48.86,48.89,69300.0,47.599,47.6477,47.599,47.6282,69300.0
2007-05-16 10:15:00,48.9,48.9,48.86,48.88,138200.0,47.638,47.638,47.599,47.6185,138200.0
2007-05-16 10:20:00,48.87,48.9,48.87,48.87,175300.0,47.6087,47.638,47.6087,47.6087,175300.0
2007-05-16 10:25:00,48.87,48.93,48.87,48.92,143300.0,47.6087,47.6672,47.6087,47.6575,143300.0
2007-05-16 10:30:00,48.93,49.02,48.89,49.01,47600.0,47.6672,47.7549,47.6282,47.7451,47600.0
2007-05-16 10:35:00,49.03,49.2,48.97,49.13,255000.0,47.7646,47.9302,47.7062,47.862,255000.0
2007-05-16 10:40:00,49.13,49.23,49.09,49.23,259900.0,47.862,47.9595,47.8231,47.9595,259900.0
2007-05-16 10:45:00,49.23,49.34,49.1,49.11,226600.0,47.9595,48.0666,47.8328,47.8426,226600.0
2007-05-16 10:50:00,49.12,49.16,49.01,49.03,73400.0,47.8523,47.8913,47.7451,47.7646,73400.0
2007-05-16 10:55:00,49.01,49.05,48.95,49.0,47200.0,47.7451,47.7841,47.6867,47.7354,47200.0
2007-05-16 11:00:00,49.02,49.1,49.0,49.07,55800.0,47.7549,47.8328,47.7354,47.8036,55800.0
2007-05-16 11:05:00,49.07,49.07,48.99,48.99,58900.0,47.8036,47.8036,47.7256,47.7256,58900.0
2007-05-16 11:10:00,48.99,48.99,48.87,48.88,69600.0,47.7256,47.7256,47.6087,47.6185,69600.0
2007-05-16 11:15:00,48.89,48.9,48.87,48.9,30000.0,47.6282,47.638,47.6087,47.638,30000.0
2007-05-16 11:20:00,48.9,48.95,48.89,48.89,31300.0,47.638,47.6867,47.6282,47.6282,31300.0
2007-05-16 11:25:00,48.89,48.95,48.89,48.93,32600.0,47.6282,47.6867,47.6282,47.6672,32600.0
2007-05-16 11:30:00,48.93,49.01,48.91,48.94,104600.0,47.6672,47.7451,47.6477,47.6769,104600.0
2007-05-16 11:35:00,48.9,48.98,48.9,48.91,44200.0,47.638,47.7159,47.638,47.6477,44200.0
2007-05-16 11:40:00,48.92,48.97,48.9,48.92,22100.0,47.6575,47.7062,47.638,47.6575,22100.0
2007-05-16 11:45:00,48.92,49.03,48.9,49.03,27100.0,47.6575,47.7646,47.638,47.7646,27100.0
2007-05-16 11:50:00,49.02,49.12,49.0,49.11,33400.0,47.7549,47.8523,47.7354,47.8426,33400.0
2007-05-16 11:55:00,49.11,49.14,49.03,49.03,38400.0,47.8426,47.8718,47.7646,47.7646,38400.0
2007-05-16 12:00:00,49.04,49.1,49.0,49.09,40000.0,47.7744,47.8328,47.7354,47.8231,40000.0
2007-05-16 12:05:00,49.08,49.09,48.99,48.99,22900.0,47.8133,47.8231,47.7256,47.7256,22900.0
2007-05-16 12:10:00,48.99,49.02,48.98,48.99,36000.0,47.7256,47.7549,47.7159,47.7256,36000.0
2007-05-16 12:15:00,48.99,49.02,48.94,48.98,23100.0,47.7256,47.7549,47.6769,47.7159,23100.0
2007-05-16 12:20:00,48.99,49.03,48.99,49.02,33800.0,47.7256,47.7646,47.7256,47.7549,33800.0
2007-05-16 12:25:00,49.02,49.03,49.0,49.01,61100.0,47.7549,47.7646,47.7354,47.7451,61100.0
2007-05-16 12:30:00,49.01,49.02,48.96,48.97,14700.0,47.7451,47.7549,47.6964,47.7062,14700.0
2007-05-16 12:35:00,48.96,48.97,48.9,48.91,9800.0,47.6964,47.7062,47.638,47.6477,9800.0
2007-05-16 12:40:00,48.9,48.91,48.9,48.9,12400.0,47.638,47.6477,47.638,47.638,12400.0
2007-05-16 12:45:00,48.9,49.0,48.9,48.99,21600.0,47.638,47.7354,47.638,47.7256,21600.0
2007-05-16 12:50:00,49.0,49.08,48.98,49.07,30500.0,47.7354,47.8133,47.7159,47.8036,30500.0
2007-05-16 12:55:00,49.06,49.15,49.06,49.11,87000.0,47.7938,47.8815,47.7938,47.8426,87000.0
2007-05-16 13:00:00,49.11,49.13,49.04,49.06,81500.0,47.8426,47.862,47.7744,47.7938,81500.0
2007-05-16 13:05:00,49.06,49.15,49.05,49.11,50600.0,47.7938,47.8815,47.7841,47.8426,50600.0
2007-05-16 13:10:00,49.12,49.13,49.04,49.12,23600.0,47.8523,47.862,47.7744,47.8523,23600.0
2007-05-16 13:15:00,49.12,49.18,49.09,49.15,28000.0,47.8523,47.9107,47.8231,47.8815,28000.0
2007-05-16 13:20:00,49.15,49.26,49.1,49.25,66800.0,47.8815,47.9887,47.8328,47.9789,66800.0
2007-05-16 13:25:00,49.25,49.27,49.21,49.23,15600.0,47.9789,47.9984,47.94,47.9595,15600.0
2007-05-16 13:30:00,49.23,49.25,49.18,49.19,32400.0,47.9595,47.9789,47.9107,47.9205,32400.0
2007-05-16 13:35:00,49.18,49.19,49.09,49.09,95800.0,47.9107,47.9205,47.8231,47.8231,95800.0
2007-05-16 13:40:00,49.1,49.1,49.01,49.02,65200.0,47.8328,47.8328,47.7451,47.7549,65200.0
2007-05-16 13:45:00,49.03,49.13,48.7,49.09,146400.0,47.7646,47.862,47.4431,47.8231,146400.0
2007-05-16 13:50:00,49.1,49.15,49.09,49.11,36800.0,47.8328,47.8815,47.8231,47.8426,36800.0
2007-05-16 13:55:00,49.11,49.13,49.09,49.11,17500.0,47.8426,47.862,47.8231,47.8426,17500.0
2007-05-16 14:00:00,49.11,49.16,49.11,49.14,24800.0,47.8426,47.8913,47.8426,47.8718,24800.0
2007-05-16 14:05:00,49.14,49.16,49.13,49.14,43300.0,47.8718,47.8913,47.862,47.8718,43300.0
2007-05-16 14:10:00,49.14,49.15,49.07,49.07,72500.0,47.8718,47.8815,47.8036,47.8036,72500.0
2007-05-16 14:15:00,49.06,49.13,48.97,48.97,52100.0,47.7938,47.862,47.7062,47.7062,52100.0
2007-05-16 14:20:00,48.97,49.1,48.96,48.96,48700.0,47.7062,47.8328,47.6964,47.6964,48700.0
2007-05-16 14:25:00,48.96,48.97,48.9,48.94,112000.0,47.6964,47.7062,47.638,47.6769,112000.0
2007-05-16 14:30:00,48.94,48.95,48.84,48.85,89700.0,47.6769,47.6867,47.5795,47.5893,89700.0
2007-05-16 14:35:00,48.85,48.87,48.75,48.76,196600.0,47.5893,47.6087,47.4918,47.5016,196600.0
2007-05-16 14:40:00,48.75,48.81,48.75,48.77,33700.0,47.4918,47.5503,47.4918,47.5113,33700.0
2007-05-16 14:45:00,48.76,48.79,48.67,48.67,76500.0,47.5016,47.5308,47.4139,47.4139,76500.0
2007-05-16 14:50:00,48.77,48.77,48.64,48.67,38300.0,47.5113,47.5113,47.3847,47.4139,38300.0
2007-05-16 14:55:00,48.68,48.68,48.58,48.59,57000.0,47.4236,47.4236,47.3262,47.336,57000.0
2007-05-16 15:00:00,48.59,48.6,48.53,48.55,29100.0,47.336,47.3457,47.2775,47.297,29100.0
2007-05-16 15:05:00,48.57,48.66,48.48,48.66,62800.0,47.3165,47.4042,47.2288,47.4042,62800.0
2007-05-16 15:10:00,48.67,48.81,48.66,48.8,71900.0,47.4139,47.5503,47.4042,47.5406,71900.0
2007-05-16 15:15:00,48.81,48.83,48.79,48.8,36300.0,47.5503,47.5698,47.5308,47.5406,36300.0
2007-05-16 15:20:00,48.8,48.8,48.74,48.74,68600.0,47.5406,47.5406,47.4821,47.4821,68600.0
2007-05-16 15:25:00,48.74,48.77,48.74,48.75,36000.0,47.4821,47.5113,47.4821,47.4918,36000.0
2007-05-16 15:30:00,48.75,48.76,48.72,48.75,65200.0,47.4918,47.5016,47.4626,47.4918,65200.0
2007-05-16 15:35:00,48.75,48.83,48.74,48.82,51400.0,47.4918,47.5698,47.4821,47.56,51400.0
2007-05-16 15:40:00,48.82,48.94,48.81,48.94,51300.0,47.56,47.6769,47.5503,47.6769,51300.0
2007-05-16 15:45:00,48.94,48.99,48.93,48.98,63000.0,47.6769,47.7256,47.6672,47.7159,63000.0
2007-05-16 15:50:00,48.99,49.1,48.98,49.1,80300.0,47.7256,47.8328,47.7159,47.8328,80300.0
2007-05-16 15:55:00,49.1,49.16,49.09,49.14,121000.0,47.8328,47.8913,47.8231,47.8718,121000.0
2007-05-17 09:30:00,48.9,49.07,48.85,48.9,59100.0,47.638,47.8036,47.5893,47.638,59100.0
2007-05-17 09:35:00,48.96,49.01,48.77,48.77,25800.0,47.6964,47.7451,47.5113,47.5113,25800.0
2007-05-17 09:40:00,48.78,48.83,48.55,48.59,24600.0,47.5211,47.5698,47.297,47.336,24600.0
2007-05-17 09:45:00,48.56,48.64,48.54,48.63,34800.0,47.3067,47.3847,47.2873,47.3749,34800.0
2007-05-17 09:50:00,48.66,48.75,48.64,48.72,43100.0,47.4042,47.4918,47.3847,47.4626,43100.0
2007-05-17 09:55:00,48.73,48.75,48.7,48.71,17000.0,47.4724,47.4918,47.4431,47.4529,17000.0
2007-05-17 10:00:00,48.71,48.73,48.63,48.7,34800.0,47.4529,47.4724,47.3749,47.4431,34800.0
2007-05-17 10:05:00,48.71,48.8,48.7,48.72,40600.0,47.4529,47.5406,47.4431,47.4626,40600.0
2007-05-17 10:10:00,48.72,48.8,48.71,48.78,75300.0,47.4626,47.5406,47.4529,47.5211,75300.0
2007-05-17 10:15:00,48.77,48.78,48.62,48.62,33000.0,47.5113,47.5211,47.3652,47.3652,33000.0
2007-05-17 10:20:00,48.62,48.62,48.55,48.61,83100.0,47.3652,47.3652,47.297,47.3555,83100.0
2007-05-17 10:25:00,48.61,48.7,48.61,48.65,40600.0,47.3555,47.4431,47.3555,47.3944,40600.0
2007-05-17 10:30:00,48.65,48.67,48.54,48.55,38000.0,47.3944,47.4139,47.2873,47.297,38000.0
2007-05-17 10:35:00,48.55,48.6,48.46,48.49,135000.0,47.297,47.3457,47.2093,47.2386,135000.0
2007-05-17 10:40:00,48.49,48.52,48.46,48.49,61400.0,47.2386,47.2678,47.2093,47.2386,61400.0
2007-05-17 10:45:00,48.49,48.52,48.49,48.51,19400.0,47.2386,47.2678,47.2386,47.258,19400.0
2007-05-17 10:50:00,48.51,48.6,48.51,48.53,13000.0,47.258,47.3457,47.258,47.2775,13000.0
2007-05-17 10:55:00,48.52,48.66,48.5,48.63,24800.0,47.2678,47.4042,47.2483,47.3749,24800.0
2007-05-17 11:00:00,48.63,48.71,48.55,48.55,29700.0,47.3749,47.4529,47.297,47.297,29700.0
2007-05-17 11:05:00,48.53,48.61,48.5,48.52,26500.0,47.2775,47.3555,47.2483,47.2678,26500.0
2007-05-17 11:10:00,48.52,48.55,48.5,48.51,18400.0,47.2678,47.297,47.2483,47.258,18400.0
2007-05-17 11:15:00,48.51,48.52,48.43,48.45,53900.0,47.258,47.2678,47.1801,47.1996,53900.0
2007-05-17 11:20:00,48.43,48.43,48.22,48.3,78400.0,47.1801,47.1801,46.9755,47.0535,78400.0
2007-05-17 11:25:00,48.29,48.29,48.18,48.23,59200.0,47.0437,47.0437,46.9366,46.9853,59200.0
2007-05-17 11:30:00,48.23,48.28,48.21,48.27,77900.0,46.9853,47.034,46.9658,47.0242,77900.0
2007-05-17 11:35:00,48.27,48.3,48.24,48.26,172600.0,47.0242,47.0535,46.995,47.0145,172600.0
2007-05-17 11:40:00,48.26,48.37,48.24,48.35,105900.0,47.0145,47.1217,46.995,47.1022,105900.0
2007-05-17 11:45:00,48.35,48.41,48.3,48.36,86700.0,47.1022,47.1606,47.0535,47.1119,86700.0
2007-05-17 11:50:00,48.35,48.37,48.25,48.25,77400.0,47.1022,47.1217,47.0047,47.0047,77400.0
2007-05-17 11:55:00,48.26,48.29,48.25,48.27,32400.0,47.0145,47.0437,47.0047,47.0242,32400.0
2007-05-17 12:00:00,48.26,48.31,48.25,48.25,34400.0,47.0145,47.0632,47.0047,47.0047,34400.0
2007-05-17 12:05:00,48.26,48.29,48.25,48.26,20200.0,47.0145,47.0437,47.0047,47.0145,20200.0
2007-05-17 12:10:00,48.26,48.31,48.25,48.26,39300.0,47.0145,47.0632,47.0047,47.0145,39300.0
2007-05-17 12:15:00,48.26,48.3,48.25,48.27,151800.0,47.0145,47.0535,47.0047,47.0242,151800.0
2007-05-17 12:20:00,48.28,48.31,48.25,48.29,27000.0,47.034,47.0632,47.0047,47.0437,27000.0
2007-05-17 12:25:00,48.29,48.39,48.29,48.39,43100.0,47.0437,47.1411,47.0437,47.1411,43100.0
2007-05-17 12:30:00,48.38,48.45,48.28,48.28,36500.0,47.1314,47.1996,47.034,47.034,36500.0
2007-05-17 12:35:00,48.3,48.32,48.25,48.29,18900.0,47.0535,47.0729,47.0047,47.0437,18900.0
2007-05-17 12:40:00,48.28,48.33,48.26,48.29,19000.0,47.034,47.0827,47.0145,47.0437,19000.0
2007-05-17 12:45:00,48.29,48.31,48.28,48.29,13200.0,47.0437,47.0632,47.034,47.0437,13200.0
2007-05-17 12:50:00,48.3,48.31,48.25,48.28,59600.0,47.0535,47.0632,47.0047,47.034,59600.0
2007-05-17 12:55:00,48.28,48.3,48.26,48.27,10200.0,47.034,47.0535,47.0145,47.0242,10200.0
2007-05-17 13:00:00,48.26,48.29,48.25,48.28,43400.0,47.0145,47.0437,47.0047,47.034,43400.0
2007-05-17 13:05:00,48.27,48.3,48.25,48.29,38200.0,47.0242,47.0535,47.0047,47.0437,38200.0
2007-05-17 13:10:00,48.28,48.28,48.23,48.25,20000.0,47.034,47.034,46.9853,47.0047,20000.0
2007-05-17 13:15:00,48.25,48.26,48.24,48.26,22300.0,47.0047,47.0145,46.995,47.0145,22300.0
2007-05-17 13:20:00,48.27,48.28,48.25,48.27,16400.0,47.0242,47.034,47.0047,47.0242,16400.0
2007-05-17 13:25:00,48.29,48.31,48.26,48.28,49000.0,47.0437,47.0632,47.0145,47.034,49000.0
2007-05-17 13:30:00,48.27,48.35,48.26,48.34,32100.0,47.0242,47.1022,47.0145,47.0924,32100.0
2007-05-17 13:35:00,48.35,48.42,48.33,48.33,32800.0,47.1022,47.1704,47.0827,47.0827,32800.0
2007-05-17 13:40:00,48.34,48.43,48.33,48.43,33100.0,47.0924,47.1801,47.0827,47.1801,33100.0
2007-05-17 13:45:00,48.42,48.48,48.42,48.47,41900.0,47.1704,47.2288,47.1704,47.2191,41900.0
2007-05-17 13:50:00,48.47,48.48,48.45,48.46,40100.0,47.2191,47.2288,47.1996,47.2093,40100.0
2007-05-17 13:55:00,48.46,48.48,48.42,48.44,38500.0,47.2093,47.2288,47.1704,47.1898,38500.0
2007-05-17 14:00:00,48.44,48.45,48.38,48.39,30000.0,47.1898,47.1996,47.1314,47.1411,30000.0
2007-05-17 14:05:00,48.4,48.44,48.4,48.43,40200.0,47.1509,47.1898,47.1509,47.1801,40200.0
2007-05-17 14:10:00,48.43,48.43,48.38,48.42,45300.0,47.1801,47.1801,47.1314,47.1704,45300.0
2007-05-17 14:15:00,48.41,48.44,48.41,48.41,60800.0,47.1606,47.1898,47.1606,47.1606,60800.0
2007-05-17 14:20:00,48.41,48.42,48.4,48.4,31300.0,47.1606,47.1704,47.1509,47.1509,31300.0
2007-05-17 14:25:00,48.41,48.48,48.4,48.48,60800.0,47.1606,47.2288,47.1509,47.2288,60800.0
2007-05-17 14:30:00,48.48,48.48,48.44,48.44,53400.0,47.2288,47.2288,47.1898,47.1898,53400.0
2007-05-17 14:35:00,48.44,48.46,48.44,48.44,55000.0,47.1898,47.2093,47.1898,47.1898,55000.0
2007-05-17 14:40:00,48.44,48.45,48.38,48.41,143300.0,47.1898,47.1996,47.1314,47.1606,143300.0
2007-05-17 14:45:00,48.4,48.44,48.35,48.36,29800.0,47.1509,47.1898,47.1022,47.1119,29800.0
2007-05-17 14:50:00,48.36,48.43,48.35,48.38,40200.0,47.1119,47.1801,47.1022,47.1314,40200.0
2007-05-17 14:55:00,48.38,48.44,48.38,48.4,40900.0,47.1314,47.1898,47.1314,47.1509,40900.0
2007-05-17 15:00:00,48.4,48.43,48.39,48.42,57800.0,47.1509,47.1801,47.1411,47.1704,57800.0
2007-05-17 15:05:00,48.43,48.52,48.41,48.46,84200.0,47.1801,47.2678,47.1606,47.2093,84200.0
2007-05-17 15:10:00,48.46,48.56,48.44,48.54,62000.0,47.2093,47.3067,47.1898,47.2873,62000.0
2007-05-17 15:15:00,48.54,48.56,48.49,48.56,38100.0,47.2873,47.3067,47.2386,47.3067,38100.0
2007-05-17 15:20:00,48.55,48.55,48.49,48.53,34300.0,47.297,47.297,47.2386,47.2775,34300.0
2007-05-17 15:25:00,48.52,48.56,48.5,48.52,67800.0,47.2678,47.3067,47.2483,47.2678,67800.0
2007-05-17 15:30:00,48.52,48.53,48.49,48.49,87000.0,47.2678,47.2775,47.2386,47.2386,87000.0
2007-05-17 15:35:00,48.5,48.53,48.42,48.42,115300.0,47.2483,47.2775,47.1704,47.1704,115300.0
2007-05-17 15:40:00,48.43,48.49,48.4,48.42,62200.0,47.1801,47.2386,47.1509,47.1704,62200.0
2007-05-17 15:45:00,48.41,48.51,48.41,48.5,100900.0,47.1606,47.258,47.1606,47.2483,100900.0
2007-05-17 15:50:00,48.5,48.53,48.44,48.5,90200.0,47.2483,47.2775,47.1898,47.2483,90200.0
2007-05-17 15:55:00,48.5,48.53,48.37,48.4,95000.0,47.2483,47.2775,47.1217,47.1509,95000.0
2007-05-18 09:30:00,48.45,48.59,48.3,48.32,488900.0,47.1996,47.336,47.0535,47.0729,488900.0
2007-05-18 09:35:00,48.32,48.43,48.22,48.28,164400.0,47.0729,47.1801,46.9755,47.034,164400.0
2007-05-18 09:40:00,48.26,48.29,48.15,48.23,25900.0,47.0145,47.0437,46.9073,46.9853,25900.0
2007-05-18 09:45:00,48.2,48.2,48.04,48.09,99900.0,46.956,46.956,46.8002,46.8489,99900.0
2007-05-18 09:50:00,48.09,48.16,48.0,48.11,71600.0,46.8489,46.9171,46.7612,46.8684,71600.0
2007-05-18 09:55:00,48.13,48.21,48.09,48.14,38900.0,46.8878,46.9658,46.8489,46.8976,38900.0
2007-05-18 10:00:00,48.15,48.29,48.05,48.2,83900.0,46.9073,47.0437,46.8099,46.956,83900.0
2007-05-18 10:05:00,48.18,48.3,48.1,48.22,94500.0,46.9366,47.0535,46.8586,46.9755,94500.0
2007-05-18 10:10:00,48.21,48.25,48.19,48.25,74800.0,46.9658,47.0047,46.9463,47.0047,74800.0
2007-05-18 10:15:00,48.25,48.38,48.25,48.32,70700.0,47.0047,47.1314,47.0047,47.0729,70700.0
2007-05-18 10:20:00,48.32,48.53,48.31,48.47,55800.0,47.0729,47.2775,47.0632,47.2191,55800.0
2007-05-18 10:25:00,48.46,48.73,48.35,48.53,108100.0,47.2093,47.4724,47.1022,47.2775,108100.0
2007-05-18 10:30:00,48.53,48.69,48.53,48.66,97800.0,47.2775,47.4334,47.2775,47.4042,97800.0
2007-05-18 10:35:00,48.67,48.77,48.63,48.74,54800.0,47.4139,47.5113,47.3749,47.4821,54800.0
2007-05-18 10:40:00,48.74,48.79,48.67,48.75,56100.0,47.4821,47.5308,47.4139,47.4918,56100.0
2007-05-18 10:45:00,48.76,48.8,48.65,48.68,75700.0,47.5016,47.5406,47.3944,47.4236,75700.0
2007-05-18 10:50:00,48.68,48.85,48.67,48.84,44600.0,47.4236,47.5893,47.4139,47.5795,44600.0
2007-05-18 10:55:00,48.84,48.97,48.84,48.93,55300.0,47.5795,47.7062,47.5795,47.6672,55300.0
2007-05-18 11:00:00,48.93,48.94,48.75,48.91,32800.0,47.6672,47.6769,47.4918,47.6477,32800.0
2007-05-18 11:05:00,48.92,48.94,48.88,48.92,25900.0,47.6575,47.6769,47.6185,47.6575,25900.0
2007-05-18 11:10:00,48.91,48.96,48.88,48.95,37400.0,47.6477,47.6964,47.6185,47.6867,37400.0
2007-05-18 11:15:00,48.95,48.98,48.89,48.89,28700.0,47.6867,47.7159,47.6282,47.6282,28700.0
2007-05-18 11:20:00,48.89,48.92,48.86,48.86,22900.0,47.6282,47.6575,47.599,47.599,22900.0
2007-05-18 11:25:00,48.86,48.88,48.83,48.85,15900.0,47.599,47.6185,47.5698,47.5893,15900.0
2007-05-18 11:30:00,48.84,48.9,48.84,48.89,20200.0,47.5795,47.638,47.5795,47.6282,20200.0
2007-05-18 11:35:00,48.89,48.92,48.89,48.9,24100.0,47.6282,47.6575,47.6282,47.638,24100.0
2007-05-18 11:40:00,48.89,48.91,48.89,48.9,7600.0,47.6282,47.6477,47.6282,47.638,7600.0
2007-05-18 11:45:00,48.89,48.93,48.85,48.89,81200.0,47.6282,47.6672,47.5893,47.6282,81200.0
2007-05-18 11:50:00,48.9,48.94,48.89,48.9,18900.0,47.638,47.6769,47.6282,47.638,18900.0
2007-05-18 11:55:00,48.9,48.94,48.88,48.91,16400.0,47.638,47.6769,47.6185,47.6477,16400.0
2007-05-18 12:00:00,48.89,48.92,48.88,48.89,19200.0,47.6282,47.6575,47.6185,47.6282,19200.0
2007-05-18 12:05:00,48.9,48.93,48.89,48.89,23400.0,47.638,47.6672,47.6282,47.6282,23400.0
2007-05-18 12:10:00,48.89,48.94,48.89,48.9,75100.0,47.6282,47.6769,47.6282,47.638,75100.0
2007-05-18 12:15:00,48.9,48.93,48.89,48.91,12800.0,47.638,47.6672,47.6282,47.6477,12800.0
2007-05-18 12:20:00,48.92,48.99,48.91,48.99,33300.0,47.6575,47.7256,47.6477,47.7256,33300.0
2007-05-18 12:25:00,48.99,49.02,48.98,49.01,27300.0,47.7256,47.7549,47.7159,47.7451,27300.0
2007-05-18 12:30:00,49.0,49.02,48.99,48.99,15700.0,47.7354,47.7549,47.7256,47.7256,15700.0
2007-05-18 12:35:00,48.99,49.02,48.96,49.02,37600.0,47.7256,47.7549,47.6964,47.7549,37600.0
2007-05-18 12:40:00,49.02,49.04,48.99,49.0,144100.0,47.7549,47.7744,47.7256,47.7354,144100.0
2007-05-18 12:45:00,49.0,49.1,48.99,49.1,75700.0,47.7354,47.8328,47.7256,47.8328,75700.0
2007-05-18 12:50:00,49.1,49.1,49.05,49.06,23600.0,47.8328,47.8328,47.7841,47.7938,23600.0
2007-05-18 12:55:00,49.07,49.07,48.99,49.01,20700.0,47.8036,47.8036,47.7256,47.7451,20700.0
2007-05-18 13:00:00,49.01,49.03,48.98,49.01,144700.0,47.7451,47.7646,47.7159,47.7451,144700.0
2007-05-18 13:05:00,49.02,49.02,48.99,49.01,14500.0,47.7549,47.7549,47.7256,47.7451,14500.0
2007-05-18 13:10:00,49.0,49.03,49.0,49.01,18000.0,47.7354,47.7646,47.7354,47.7451,18000.0
2007-05-18 13:15:00,49.01,49.03,48.98,49.0,28900.0,47.7451,47.7646,47.7159,47.7354,28900.0
2007-05-18 13:20:00,49.0,49.03,48.99,49.01,9800.0,47.7354,47.7646,47.7256,47.7451,9800.0
2007-05-18 13:25:00,49.0,49.03,49.0,49.0,18000.0,47.7354,47.7646,47.7354,47.7354,18000.0
2007-05-18 13:30:00,49.01,49.01,48.99,49.0,4700.0,47.7451,47.7451,47.7256,47.7354,4700.0
2007-05-18 13:35:00,49.0,49.0,48.92,48.92,13500.0,47.7354,47.7354,47.6575,47.6575,13500.0
2007-05-18 13:40:00,48.92,48.99,48.92,48.96,21300.0,47.6575,47.7256,47.6575,47.6964,21300.0
2007-05-18 13:45:00,48.96,48.96,48.9,48.9,24000.0,47.6964,47.6964,47.638,47.638,24000.0
2007-05-18 13:50:00,48.89,48.93,48.88,48.93,18100.0,47.6282,47.6672,47.6185,47.6672,18100.0
2007-05-18 13:55:00,48.91,48.92,48.89,48.91,9200.0,47.6477,47.6575,47.6282,47.6477,9200.0
2007-05-18 14:00:00,48.91,48.92,48.85,48.85,20700.0,47.6477,47.6575,47.5893,47.5893,20700.0
2007-05-18 14:05:00,48.84,48.87,48.84,48.86,15600.0,47.5795,47.6087,47.5795,47.599,15600.0
2007-05-18 14:10:00,48.87,48.88,48.41,48.81,32600.0,47.6087,47.6185,47.1606,47.5503,32600.0
2007-05-18 14:15:00,48.81,48.89,48.81,48.89,14800.0,47.5503,47.6282,47.5503,47.6282,14800.0
2007-05-18 14:20:00,48.89,48.9,48.84,48.88,29000.0,47.6282,47.638,47.5795,47.6185,29000.0
2007-05-18 14:25:00,48.88,48.88,48.81,48.84,13500.0,47.6185,47.6185,47.5503,47.5795,13500.0
2007-05-18 14:30:00,48.83,48.83,48.73,48.75,36000.0,47.5698,47.5698,47.4724,47.4918,36000.0
2007-05-18 14:35:00,48.75,48.79,48.75,48.78,21600.0,47.4918,47.5308,47.4918,47.5211,21600.0
2007-05-18 14:40:00,48.78,48.79,48.65,48.65,32500.0,47.5211,47.5308,47.3944,47.3944,32500.0
2007-05-18 14:45:00,48.65,48.65,48.59,48.62,23700.0,47.3944,47.3944,47.336,47.3652,23700.0
2007-05-18 14:50:00,48.63,48.67,48.61,48.66,24200.0,47.3749,47.4139,47.3555,47.4042,24200.0
2007-05-18 14:55:00,48.65,48.69,48.64,48.66,20100.0,47.3944,47.4334,47.3847,47.4042,20100.0
2007-05-18 15:00:00,48.66,48.7,48.65,48.68,18700.0,47.4042,47.4431,47.3944,47.4236,18700.0
2007-05-18 15:05:00,48.68,48.68,48.58,48.6,34700.0,47.4236,47.4236,47.3262,47.3457,34700.0
2007-05-18 15:10:00,48.6,48.63,48.57,48.58,36300.0,47.3457,47.3749,47.3165,47.3262,36300.0
2007-05-18 15:15:00,48.58,48.6,48.55,48.6,25100.0,47.3262,47.3457,47.297,47.3457,25100.0
2007-05-18 15:20:00,48.6,48.63,48.59,48.61,38000.0,47.3457,47.3749,47.336,47.3555,38000.0
2007-05-18 15:25:00,48.61,48.67,48.6,48.67,32900.0,47.3555,47.4139,47.3457,47.4139,32900.0
2007-05-18 15:30:00,48.66,48.69,48.62,48.66,42200.0,47.4042,47.4334,47.3652,47.4042,42200.0
2007-05-18 15:35:00,48.66,48.67,48.63,48.65,68600.0,47.4042,47.4139,47.3749,47.3944,68600.0
2007-05-18 15:40:00,48.64,48.72,48.64,48.69,51400.0,47.3847,47.4626,47.3847,47.4334,51400.0
2007-05-18 15:45:00,48.69,48.72,48.64,48.64,42600.0,47.4334,47.4626,47.3847,47.3847,42600.0
2007-05-18 15:50:00,48.65,48.67,48.57,48.6,70200.0,47.3944,47.4139,47.3165,47.3457,70200.0
2007-05-18 15:55:00,48.59,48.61,48.52,48.57,129200.0,47.336,47.3555,47.2678,47.3165,129200.0
2007-05-21 09:30:00,48.34,48.94,48.34,48.76,56800.0,47.0924,47.6769,47.0924,47.5016,56800.0
2007-05-21 09:35:00,48.76,49.02,48.76,48.93,36500.0,47.5016,47.7549,47.5016,47.6672,36500.0
2007-05-21 09:40:00,48.91,49.0,48.89,49.0,21700.0,47.6477,47.7354,47.6282,47.7354,21700.0
2007-05-21 09:45:00,48.99,49.02,48.98,49.02,16900.0,47.7256,47.7549,47.7159,47.7549,16900.0
2007-05-21 09:50:00,49.01,49.02,48.94,48.95,16600.0,47.7451,47.7549,47.6769,47.6867,16600.0
2007-05-21 09:55:00,48.95,48.98,48.94,48.95,12000.0,47.6867,47.7159,47.6769,47.6867,12000.0
2007-05-21 10:00:00,48.96,48.98,48.9,48.97,21800.0,47.6964,47.7159,47.638,47.7062,21800.0
2007-05-21 10:05:00,48.97,49.07,48.94,49.06,20800.0,47.7062,47.8036,47.6769,47.7938,20800.0
2007-05-21 10:10:00,49.07,49.13,49.06,49.09,47800.0,47.8036,47.862,47.7938,47.8231,47800.0
2007-05-21 10:15:00,49.1,49.12,48.86,48.86,26300.0,47.8328,47.8523,47.599,47.599,26300.0
2007-05-21 10:20:00,48.86,48.93,48.85,48.9,21700.0,47.599,47.6672,47.5893,47.638,21700.0
2007-05-21 10:25:00,48.9,48.91,48.85,48.9,11500.0,47.638,47.6477,47.5893,47.638,11500.0
2007-05-21 10:30:00,48.91,49.05,48.91,49.01,17500.0,47.6477,47.7841,47.6477,47.7451,17500.0
2007-05-21 10:35:00,48.99,49.05,48.99,49.01,9500.0,47.7256,47.7841,47.7256,47.7451,9500.0
2007-05-21 10:40:00,49.0,49.01,48.98,49.0,12600.0,47.7354,47.7451,47.7159,47.7354,12600.0
2007-05-21 10:45:00,49.0,49.09,48.99,49.08,23300.0,47.7354,47.8231,47.7256,47.8133,23300.0
2007-05-21 10:50:00,49.09,49.27,49.07,49.27,58200.0,47.8231,47.9984,47.8036,47.9984,58200.0
2007-05-21 10:55:00,49.27,49.39,49.27,49.37,27300.0,47.9984,48.1153,47.9984,48.0958,27300.0
2007-05-21 11:00:00,49.37,49.38,49.2,49.23,33800.0,48.0958,48.1056,47.9302,47.9595,33800.0
2007-05-21 11:05:00,49.22,49.36,49.18,49.2,46500.0,47.9497,48.0861,47.9107,47.9302,46500.0
2007-05-21 11:10:00,49.2,49.24,49.06,49.07,34900.0,47.9302,47.9692,47.7938,47.8036,34900.0
2007-05-21 11:15:00,49.07,49.15,49.07,49.12,21700.0,47.8036,47.8815,47.8036,47.8523,21700.0
2007-05-21 11:20:00,49.13,49.14,49.08,49.12,15800.0,47.862,47.8718,47.8133,47.8523,15800.0
2007-05-21 11:25:00,49.12,49.12,49.08,49.1,11000.0,47.8523,47.8523,47.8133,47.8328,11000.0
2007-05-21 11:30:00,49.1,49.1,49.01,49.01,26800.0,47.8328,47.8328,47.7451,47.7451,26800.0
2007-05-21 11:35:00,49.01,49.03,48.98,48.99,21300.0,47.7451,47.7646,47.7159,47.7256,21300.0
2007-05-21 11:40:00,48.98,49.04,48.98,49.04,9900.0,47.7159,47.7744,47.7159,47.7744,9900.0
2007-05-21 11:45:00,49.04,49.06,49.0,49.06,15700.0,47.7744,47.7938,47.7354,47.7938,15700.0
2007-05-21 11:50:00,49.06,49.11,49.04,49.1,26200.0,47.7938,47.8426,47.7744,47.8328,26200.0
2007-05-21 11:55:00,49.12,49.19,49.11,49.18,15300.0,47.8523,47.9205,47.8426,47.9107,15300.0
2007-05-21 12:00:00,49.19,49.25,49.18,49.24,23800.0,47.9205,47.9789,47.9107,47.9692,23800.0
2007-05-21 12:05:00,49.25,49.38,49.25,49.32,36100.0,47.9789,48.1056,47.9789,48.0471,36100.0
2007-05-21 12:10:00,49.32,49.41,49.31,49.41,33500.0,48.0471,48.1348,48.0374,48.1348,33500.0
2007-05-21 12:15:00,49.41,49.41,49.36,49.39,12400.0,48.1348,48.1348,48.0861,48.1153,12400.0
2007-05-21 12:20:00,49.41,49.48,49.4,49.41,24600.0,48.1348,48.203,48.1251,48.1348,24600.0
2007-05-21 12:25:00,49.42,49.44,49.39,49.4,32800.0,48.1446,48.164,48.1153,48.1251,32800.0
2007-05-21 12:30:00,49.4,49.42,49.39,49.41,15200.0,48.1251,48.1446,48.1153,48.1348,15200.0
2007-05-21 12:35:00,49.4,49.44,49.39,49.4,17900.0,48.1251,48.164,48.1153,48.1251,17900.0
2007-05-21 12:40:00,49.4,49.45,49.4,49.44,12300.0,48.1251,48.1738,48.1251,48.164,12300.0
2007-05-21 12:45:00,49.44,49.47,49.41,49.46,11700.0,48.164,48.1933,48.1348,48.1835,11700.0
2007-05-21 12:50:00,49.47,49.48,49.43,49.44,8600.0,48.1933,48.203,48.1543,48.164,8600.0
2007-05-21 12:55:00,49.45,49.48,49.44,49.44,10400.0,48.1738,48.203,48.164,48.164,10400.0
2007-05-21 13:00:00,49.45,49.48,49.45,49.46,5800.0,48.1738,48.203,48.1738,48.1835,5800.0
2007-05-21 13:05:00,49.46,49.5,49.46,49.47,11900.0,48.1835,48.2225,48.1835,48.1933,11900.0
2007-05-21 13:10:00,49.46,49.49,49.43,49.47,13400.0,48.1835,48.2127,48.1543,48.1933,13400.0
2007-05-21 13:15:00,49.49,49.49,49.42,49.46,18600.0,48.2127,48.2127,48.1446,48.1835,18600.0
2007-05-21 13:20:00,49.45,49.47,49.43,49.45,10000.0,48.1738,48.1933,48.1543,48.1738,10000.0
2007-05-21 13:25:00,49.45,49.47,49.43,49.45,10500.0,48.1738,48.1933,48.1543,48.1738,10500.0
2007-05-21 13:30:00,49.45,49.45,49.39,49.41,17300.0,48.1738,48.1738,48.1153,48.1348,17300.0
2007-05-21 13:35:00,49.39,49.4,49.29,49.34,21700.0,48.1153,48.1251,48.0179,48.0666,21700.0
2007-05-21 13:40:00,49.34,49.38,49.33,49.33,11900.0,48.0666,48.1056,48.0569,48.0569,11900.0
2007-05-21 13:45:00,49.36,49.38,49.34,49.36,9000.0,48.0861,48.1056,48.0666,48.0861,9000.0
2007-05-21 13:50:00,49.37,49.42,49.35,49.41,18700.0,48.0958,48.1446,48.0764,48.1348,18700.0
2007-05-21 13:55:00,49.41,49.44,49.4,49.43,9700.0,48.1348,48.164,48.1251,48.1543,9700.0
2007-05-21 14:00:00,49.43,49.44,49.39,49.42,13400.0,48.1543,48.164,48.1153,48.1446,13400.0
2007-05-21 14:05:00,49.42,49.43,49.39,49.39,17000.0,48.1446,48.1543,48.1153,48.1153,17000.0
2007-05-21 14:10:00,49.39,49.41,49.36,49.36,17900.0,48.1153,48.1348,48.0861,48.0861,17900.0
2007-05-21 14:15:00,49.37,49.37,49.34,49.35,7400.0,48.0958,48.0958,48.0666,48.0764,7400.0
2007-05-21 14:20:00,49.36,49.39,49.35,49.37,19000.0,48.0861,48.1153,48.0764,48.0958,19000.0
2007-05-21 14:25:00,49.36,49.36,49.31,49.31,8000.0,48.0861,48.0861,48.0374,48.0374,8000.0
2007-05-21 14:30:00,49.31,49.34,49.3,49.32,8400.0,48.0374,48.0666,48.0276,48.0471,8400.0
2007-05-21 14:35:00,49.33,49.33,49.3,49.32,15400.0,48.0569,48.0569,48.0276,48.0471,15400.0
2007-05-21 14:40:00,49.32,49.44,49.32,49.42,30100.0,48.0471,48.164,48.0471,48.1446,30100.0
2007-05-21 14:45:00,49.42,49.44,49.37,49.39,23500.0,48.1446,48.164,48.0958,48.1153,23500.0
2007-05-21 14:50:00,49.39,49.45,49.38,49.42,13500.0,48.1153,48.1738,48.1056,48.1446,13500.0
2007-05-21 14:55:00,49.43,49.46,49.32,49.34,30100.0,48.1543,48.1835,48.0471,48.0666,30100.0
2007-05-21 15:00:00,49.34,49.37,49.22,49.26,40000.0,48.0666,48.0958,47.9497,47.9887,40000.0
2007-05-21 15:05:00,49.27,49.27,49.09,49.11,29100.0,47.9984,47.9984,47.8231,47.8426,29100.0
2007-05-21 15:10:00,49.09,49.21,49.08,49.2,38000.0,47.8231,47.94,47.8133,47.9302,38000.0
2007-05-21 15:15:00,49.21,49.21,49.14,49.2,23100.0,47.94,47.94,47.8718,47.9302,23100.0
2007-05-21 15:20:00,49.19,49.19,49.06,49.1,35000.0,47.9205,47.9205,47.7938,47.8328,35000.0
2007-05-21 15:25:00,49.12,49.12,49.0,49.03,36300.0,47.8523,47.8523,47.7354,47.7646,36300.0
2007-05-21 15:30:00,49.02,49.04,48.98,49.0,80600.0,47.7549,47.7744,47.7159,47.7354,80600.0
2007-05-21 15:35:00,48.98,48.98,48.9,48.95,70600.0,47.7159,47.7159,47.638,47.6867,70600.0
2007-05-21 15:40:00,48.94,49.1,48.94,49.1,46200.0,47.6769,47.8328,47.6769,47.8328,46200.0
2007-05-21 15:45:00,49.11,49.16,49.1,49.12,56100.0,47.8426,47.8913,47.8328,47.8523,56100.0
2007-05-21 15:50:00,49.12,49.15,49.04,49.11,109500.0,47.8523,47.8815,47.7744,47.8426,109500.0
2007-05-21 15:55:00,49.1,49.21,49.03,49.21,202000.0,47.8328,47.94,47.7646,47.94,202000.0
2007-05-22 09:30:00,49.27,49.41,49.22,49.39,43400.0,47.9984,48.1348,47.9497,48.1153,43400.0
2007-05-22 09:35:00,49.37,49.41,49.22,49.25,22700.0,48.0958,48.1348,47.9497,47.9789,22700.0
2007-05-22 09:40:00,49.25,49.32,49.22,49.3,23100.0,47.9789,48.0471,47.9497,48.0276,23100.0
2007-05-22 09:45:00,49.31,49.32,49.1,49.11,68400.0,48.0374,48.0471,47.8328,47.8426,68400.0
2007-05-22 09:50:00,49.1,49.11,49.01,49.03,35200.0,47.8328,47.8426,47.7451,47.7646,35200.0
2007-05-22 09:55:00,49.03,49.05,48.95,48.99,23900.0,47.7646,47.7841,47.6867,47.7256,23900.0
2007-05-22 10:00:00,48.99,49.12,48.96,49.09,25900.0,47.7256,47.8523,47.6964,47.8231,25900.0
2007-05-22 10:05:00,49.11,49.2,49.09,49.13,41900.0,47.8426,47.9302,47.8231,47.862,41900.0
2007-05-22 10:10:00,49.13,49.27,49.1,49.24,25100.0,47.862,47.9984,47.8328,47.9692,25100.0
2007-05-22 10:15:00,49.23,49.23,49.08,49.09,26100.0,47.9595,47.9595,47.8133,47.8231,26100.0
2007-05-22 10:20:00,49.08,49.28,49.08,49.18,29500.0,47.8133,48.0082,47.8133,47.9107,29500.0
2007-05-22 10:25:00,49.18,49.37,49.16,49.36,118000.0,47.9107,48.0958,47.8913,48.0861,118000.0
2007-05-22 10:30:00,49.36,49.42,49.29,49.31,25300.0,48.0861,48.1446,48.0179,48.0374,25300.0
2007-05-22 10:35:00,49.3,49.43,49.3,49.33,36900.0,48.0276,48.1543,48.0276,48.0569,36900.0
2007-05-22 10:40:00,49.35,49.35,49.26,49.27,53500.0,48.0764,48.0764,47.9887,47.9984,53500.0
2007-05-22 10:45:00,49.26,49.26,49.2,49.2,37800.0,47.9887,47.9887,47.9302,47.9302,37800.0
2007-05-22 10:50:00,49.21,49.22,49.2,49.22,17600.0,47.94,47.9497,47.9302,47.9497,17600.0
2007-05-22 10:55:00,49.22,49.3,49.2,49.24,15900.0,47.9497,48.0276,47.9302,47.9692,15900.0
2007-05-22 11:00:00,49.28,49.28,49.22,49.26,15200.0,48.0082,48.0082,47.9497,47.9887,15200.0
2007-05-22 11:05:00,49.23,49.26,49.23,49.25,8700.0,47.9595,47.9887,47.9595,47.9789,8700.0
2007-05-22 11:10:00,49.24,49.25,49.22,49.23,181300.0,47.9692,47.9789,47.9497,47.9595,181300.0
2007-05-22 11:15:00,49.23,49.25,49.18,49.18,173000.0,47.9595,47.9789,47.9107,47.9107,173000.0
2007-05-22 11:20:00,49.17,49.2,49.16,49.2,9900.0,47.901,47.9302,47.8913,47.9302,9900.0
2007-05-22 11:25:00,49.21,49.25,49.2,49.25,7000.0,47.94,47.9789,47.9302,47.9789,7000.0
2007-05-22 11:30:00,49.24,49.25,49.17,49.18,15800.0,47.9692,47.9789,47.901,47.9107,15800.0
2007-05-22 11:35:00,49.19,49.19,49.17,49.18,13100.0,47.9205,47.9205,47.901,47.9107,13100.0
2007-05-22 11:40:00,49.2,49.2,49.11,49.11,41400.0,47.9302,47.9302,47.8426,47.8426,41400.0
2007-05-22 11:45:00,49.11,49.11,49.0,49.02,19100.0,47.8426,47.8426,47.7354,47.7549,19100.0
2007-05-22 11:50:00,49.02,49.05,49.0,49.0,22200.0,47.7549,47.7841,47.7354,47.7354,22200.0
2007-05-22 11:55:00,49.0,49.02,49.0,49.02,114600.0,47.7354,47.7549,47.7354,47.7549,114600.0
2007-05-22 12:00:00,49.0,49.03,49.0,49.02,12700.0,47.7354,47.7646,47.7354,47.7549,12700.0
2007-05-22 12:05:00,49.03,49.04,48.98,48.98,42700.0,47.7646,47.7744,47.7159,47.7159,42700.0
2007-05-22 12:10:00,48.99,49.0,48.95,48.96,26200.0,47.7256,47.7354,47.6867,47.6964,26200.0
2007-05-22 12:15:00,48.96,48.98,48.88,48.88,32900.0,47.6964,47.7159,47.6185,47.6185,32900.0
2007-05-22 12:20:00,48.91,48.95,48.88,48.95,14600.0,47.6477,47.6867,47.6185,47.6867,14600.0
2007-05-22 12:25:00,48.94,48.98,48.93,48.95,7600.0,47.6769,47.7159,47.6672,47.6867,7600.0
2007-05-22 12:30:00,48.97,49.0,48.97,48.99,16100.0,47.7062,47.7354,47.7062,47.7256,16100.0
2007-05-22 12:35:00,49.0,49.0,48.96,48.97,14900.0,47.7354,47.7354,47.6964,47.7062,14900.0
2007-05-22 12:40:00,48.97,48.98,48.91,48.98,23800.0,47.7062,47.7159,47.6477,47.7159,23800.0
2007-05-22 12:45:00,48.98,48.99,48.91,48.94,16000.0,47.7159,47.7256,47.6477,47.6769,16000.0
2007-05-22 12:50:00,48.93,48.94,48.89,48.93,19500.0,47.6672,47.6769,47.6282,47.6672,19500.0
2007-05-22 12:55:00,48.94,49.0,48.93,48.99,20400.0,47.6769,47.7354,47.6672,47.7256,20400.0
2007-05-22 13:00:00,48.98,49.0,48.95,48.95,16200.0,47.7159,47.7354,47.6867,47.6867,16200.0
2007-05-22 13:05:00,48.97,49.01,48.95,49.01,44500.0,47.7062,47.7451,47.6867,47.7451,44500.0
2007-05-22 13:10:00,49.01,49.05,48.98,48.98,15800.0,47.7451,47.7841,47.7159,47.7159,15800.0
2007-05-22 13:15:00,48.98,48.99,48.9,48.92,29400.0,47.7159,47.7256,47.638,47.6575,29400.0
2007-05-22 13:20:00,48.92,48.92,48.88,48.9,19800.0,47.6575,47.6575,47.6185,47.638,19800.0
2007-05-22 13:25:00,48.9,48.91,48.86,48.87,18400.0,47.638,47.6477,47.599,47.6087,18400.0
2007-05-22 13:30:00,48.87,48.92,48.87,48.91,20800.0,47.6087,47.6575,47.6087,47.6477,20800.0
2007-05-22 13:35:00,48.92,48.92,48.88,48.89,20900.0,47.6575,47.6575,47.6185,47.6282,20900.0
2007-05-22 13:40:00,48.88,48.93,48.87,48.88,19200.0,47.6185,47.6672,47.6087,47.6185,19200.0
2007-05-22 13:45:00,48.89,48.89,48.74,48.76,48600.0,47.6282,47.6282,47.4821,47.5016,48600.0
2007-05-22 13:50:00,48.76,48.78,48.75,48.76,36000.0,47.5016,47.5211,47.4918,47.5016,36000.0
2007-05-22 13:55:00,48.77,48.77,48.71,48.73,13900.0,47.5113,47.5113,47.4529,47.4724,13900.0
2007-05-22 14:00:00,48.73,48.73,48.68,48.7,40500.0,47.4724,47.4724,47.4236,47.4431,40500.0
2007-05-22 14:05:00,48.7,48.78,48.7,48.78,49300.0,47.4431,47.5211,47.4431,47.5211,49300.0
2007-05-22 14:10:00,48.78,48.79,48.75,48.78,49900.0,47.5211,47.5308,47.4918,47.5211,49900.0
2007-05-22 14:15:00,48.77,48.78,48.62,48.64,62500.0,47.5113,47.5211,47.3652,47.3847,62500.0
2007-05-22 14:20:00,48.64,48.66,48.61,48.62,145900.0,47.3847,47.4042,47.3555,47.3652,145900.0
2007-05-22 14:25:00,48.63,48.68,48.63,48.68,70100.0,47.3749,47.4236,47.3749,47.4236,70100.0
2007-05-22 14:30:00,48.67,48.75,48.65,48.74,43800.0,47.4139,47.4918,47.3944,47.4821,43800.0
2007-05-22 14:35:00,48.74,48.75,48.64,48.64,49500.0,47.4821,47.4918,47.3847,47.3847,49500.0
2007-05-22 14:40:00,48.65,48.7,48.64,48.64,20900.0,47.3944,47.4431,47.3847,47.3847,20900.0
2007-05-22 14:45:00,48.65,48.66,48.61,48.62,30400.0,47.3944,47.4042,47.3555,47.3652,30400.0
2007-05-22 14:50:00,48.62,48.64,48.61,48.64,25100.0,47.3652,47.3847,47.3555,47.3847,25100.0
2007-05-22 14:55:00,48.65,48.8,48.65,48.8,203500.0,47.3944,47.5406,47.3944,47.5406,203500.0
2007-05-22 15:00:00,48.79,48.8,48.7,48.77,73800.0,47.5308,47.5406,47.4431,47.5113,73800.0
2007-05-22 15:05:00,48.77,48.88,48.77,48.88,36200.0,47.5113,47.6185,47.5113,47.6185,36200.0
2007-05-22 15:10:00,48.88,48.88,48.85,48.86,27000.0,47.6185,47.6185,47.5893,47.599,27000.0
2007-05-22 15:15:00,48.86,48.87,48.78,48.82,32000.0,47.599,47.6087,47.5211,47.56,32000.0
2007-05-22 15:20:00,48.82,48.88,48.8,48.85,23600.0,47.56,47.6185,47.5406,47.5893,23600.0
2007-05-22 15:25:00,48.86,48.9,48.85,48.88,22400.0,47.599,47.638,47.5893,47.6185,22400.0
2007-05-22 15:30:00,48.89,48.89,48.84,48.84,29500.0,47.6282,47.6282,47.5795,47.5795,29500.0
2007-05-22 15:35:00,48.83,48.88,48.8,48.88,24700.0,47.5698,47.6185,47.5406,47.6185,24700.0
2007-05-22 15:40:00,48.89,48.95,48.88,48.91,26200.0,47.6282,47.6867,47.6185,47.6477,26200.0
2007-05-22 15:45:00,48.91,48.92,48.85,48.86,26200.0,47.6477,47.6575,47.5893,47.599,26200.0
2007-05-22 15:50:00,48.87,48.92,48.85,48.92,44600.0,47.6087,47.6575,47.5893,47.6575,44600.0
2007-05-22 15:55:00,48.92,48.95,48.87,48.95,85800.0,47.6575,47.6867,47.6087,47.6867,85800.0
2007-05-23 09:30:00,48.95,48.95,48.55,48.56,44400.0,47.6867,47.6867,47.297,47.3067,44400.0
2007-05-23 09:35:00,48.59,48.59,48.25,48.3,40400.0,47.336,47.336,47.0047,47.0535,40400.0
2007-05-23 09:40:00,48.3,48.51,48.3,48.49,27900.0,47.0535,47.258,47.0535,47.2386,27900.0
2007-05-23 09:45:00,48.49,48.79,48.48,48.79,84700.0,47.2386,47.5308,47.2288,47.5308,84700.0
2007-05-23 09:50:00,48.78,48.89,48.5,48.65,115500.0,47.5211,47.6282,47.2483,47.3944,115500.0
2007-05-23 09:55:00,48.65,48.7,48.41,48.41,52600.0,47.3944,47.4431,47.1606,47.1606,52600.0
2007-05-23 10:00:00,48.41,48.63,48.41,48.52,100700.0,47.1606,47.3749,47.1606,47.2678,100700.0
2007-05-23 10:05:00,48.54,48.62,48.54,48.55,53800.0,47.2873,47.3652,47.2873,47.297,53800.0
2007-05-23 10:10:00,48.57,48.58,48.5,48.52,26400.0,47.3165,47.3262,47.2483,47.2678,26400.0
2007-05-23 10:15:00,48.53,48.55,48.47,48.5,24900.0,47.2775,47.297,47.2191,47.2483,24900.0
2007-05-23 10:20:00,48.51,48.51,48.4,48.45,67300.0,47.258,47.258,47.1509,47.1996,67300.0
2007-05-23 10:25:00,48.45,48.5,48.45,48.48,8500.0,47.1996,47.2483,47.1996,47.2288,8500.0
2007-05-23 10:30:00,48.46,48.58,48.46,48.52,14500.0,47.2093,47.3262,47.2093,47.2678,14500.0
2007-05-23 10:35:00,48.53,48.71,48.53,48.54,44600.0,47.2775,47.4529,47.2775,47.2873,44600.0
2007-05-23 10:40:00,48.54,48.62,48.54,48.61,49100.0,47.2873,47.3652,47.2873,47.3555,49100.0
2007-05-23 10:45:00,48.61,48.61,48.56,48.58,11600.0,47.3555,47.3555,47.3067,47.3262,11600.0
2007-05-23 10:50:00,48.59,48.6,48.56,48.58,67500.0,47.336,47.3457,47.3067,47.3262,67500.0
2007-05-23 10:55:00,48.6,48.6,48.43,48.45,53400.0,47.3457,47.3457,47.1801,47.1996,53400.0
2007-05-23 11:00:00,48.46,48.47,48.42,48.42,10800.0,47.2093,47.2191,47.1704,47.1704,10800.0
2007-05-23 11:05:00,48.42,48.48,48.42,48.47,11400.0,47.1704,47.2288,47.1704,47.2191,11400.0
2007-05-23 11:10:00,48.45,48.46,48.4,48.41,15500.0,47.1996,47.2093,47.1509,47.1606,15500.0
2007-05-23 11:15:00,48.42,48.52,48.41,48.52,12200.0,47.1704,47.2678,47.1606,47.2678,12200.0
2007-05-23 11:20:00,48.51,48.57,48.5,48.55,17800.0,47.258,47.3165,47.2483,47.297,17800.0
2007-05-23 11:25:00,48.55,48.55,48.38,48.42,39100.0,47.297,47.297,47.1314,47.1704,39100.0
2007-05-23 11:30:00,48.42,48.49,48.39,48.39,17800.0,47.1704,47.2386,47.1411,47.1411,17800.0
2007-05-23 11:35:00,48.42,48.46,48.4,48.44,9800.0,47.1704,47.2093,47.1509,47.1898,9800.0
2007-05-23 11:40:00,48.44,48.46,48.43,48.43,12300.0,47.1898,47.2093,47.1801,47.1801,12300.0
2007-05-23 11:45:00,48.44,48.5,48.44,48.5,23700.0,47.1898,47.2483,47.1898,47.2483,23700.0
2007-05-23 11:50:00,48.5,48.5,48.48,48.48,35300.0,47.2483,47.2483,47.2288,47.2288,35300.0
2007-05-23 11:55:00,48.48,48.5,48.42,48.43,47500.0,47.2288,47.2483,47.1704,47.1801,47500.0
2007-05-23 12:00:00,48.42,48.46,48.4,48.44,17600.0,47.1704,47.2093,47.1509,47.1898,17600.0
2007-05-23 12:05:00,48.45,48.45,48.41,48.41,8300.0,47.1996,47.1996,47.1606,47.1606,8300.0
2007-05-23 12:10:00,48.4,48.41,48.35,48.39,24100.0,47.1509,47.1606,47.1022,47.1411,24100.0
2007-05-23 12:15:00,48.39,48.42,48.36,48.38,14600.0,47.1411,47.1704,47.1119,47.1314,14600.0
2007-05-23 12:20:00,48.37,48.39,48.35,48.39,6800.0,47.1217,47.1411,47.1022,47.1411,6800.0
2007-05-23 12:25:00,48.37,48.4,48.35,48.4,38100.0,47.1217,47.1509,47.1022,47.1509,38100.0
2007-05-23 12:30:00,48.4,48.4,48.37,48.38,33500.0,47.1509,47.1509,47.1217,47.1314,33500.0
2007-05-23 12:35:00,48.39,48.39,48.38,48.39,11300.0,47.1411,47.1411,47.1314,47.1411,11300.0
2007-05-23 12:40:00,48.39,48.4,48.38,48.4,21000.0,47.1411,47.1509,47.1314,47.1509,21000.0
2007-05-23 12:45:00,48.41,48.42,48.41,48.42,13400.0,47.1606,47.1704,47.1606,47.1704,13400.0
2007-05-23 12:50:00,48.42,48.42,48.4,48.4,21900.0,47.1704,47.1704,47.1509,47.1509,21900.0
2007-05-23 12:55:00,48.39,48.45,48.39,48.44,39000.0,47.1411,47.1996,47.1411,47.1898,39000.0
2007-05-23 13:00:00,48.45,48.48,48.45,48.47,2300.0,47.1996,47.2288,47.1996,47.2191,2300.0
2007-05-23 13:05:00,48.47,48.5,48.44,48.49,10000.0,47.2191,47.2483,47.1898,47.2386,10000.0
2007-05-23 13:10:00,48.5,48.5,48.48,48.49,17900.0,47.2483,47.2483,47.2288,47.2386,17900.0
2007-05-23 13:15:00,48.49,48.5,48.49,48.5,4600.0,47.2386,47.2483,47.2386,47.2483,4600.0
2007-05-23 13:20:00,48.49,48.5,48.48,48.5,13700.0,47.2386,47.2483,47.2288,47.2483,13700.0
2007-05-23 13:25:00,48.5,48.5,48.49,48.49,11900.0,47.2483,47.2483,47.2386,47.2386,11900.0
2007-05-23 13:30:00,48.5,48.52,48.5,48.52,11000.0,47.2483,47.2678,47.2483,47.2678,11000.0
2007-05-23 13:35:00,48.51,48.55,48.51,48.54,15800.0,47.258,47.297,47.258,47.2873,15800.0
2007-05-23 13:40:00,48.54,48.54,48.45,48.48,20200.0,47.2873,47.2873,47.1996,47.2288,20200.0
2007-05-23 13:45:00,48.46,48.5,48.45,48.45,11700.0,47.2093,47.2483,47.1996,47.1996,11700.0
2007-05-23 13:50:00,48.45,48.47,48.45,48.47,10400.0,47.1996,47.2191,47.1996,47.2191,10400.0
2007-05-23 13:55:00,48.47,48.49,48.37,48.42,21600.0,47.2191,47.2386,47.1217,47.1704,21600.0
2007-05-23 14:00:00,48.42,48.44,48.32,48.34,28100.0,47.1704,47.1898,47.0729,47.0924,28100.0
2007-05-23 14:05:00,48.35,48.39,48.32,48.37,29400.0,47.1022,47.1411,47.0729,47.1217,29400.0
2007-05-23 14:10:00,48.37,48.37,48.34,48.34,18300.0,47.1217,47.1217,47.0924,47.0924,18300.0
2007-05-23 14:15:00,48.35,48.35,48.27,48.27,41000.0,47.1022,47.1022,47.0242,47.0242,41000.0
2007-05-23 14:20:00,48.29,48.29,48.18,48.2,120100.0,47.0437,47.0437,46.9366,46.956,120100.0
2007-05-23 14:25:00,48.2,48.23,48.15,48.15,48900.0,46.956,46.9853,46.9073,46.9073,48900.0
2007-05-23 14:30:00,48.18,48.32,48.18,48.3,21400.0,46.9366,47.0729,46.9366,47.0535,21400.0
2007-05-23 14:35:00,48.3,48.31,48.24,48.27,14600.0,47.0535,47.0632,46.995,47.0242,14600.0
2007-05-23 14:40:00,48.27,48.28,48.18,48.19,18300.0,47.0242,47.034,46.9366,46.9463,18300.0
2007-05-23 14:45:00,48.19,48.37,48.19,48.3,47300.0,46.9463,47.1217,46.9463,47.0535,47300.0
2007-05-23 14:50:00,48.3,48.35,48.29,48.34,39300.0,47.0535,47.1022,47.0437,47.0924,39300.0
2007-05-23 14:55:00,48.35,48.44,48.33,48.33,33900.0,47.1022,47.1898,47.0827,47.0827,33900.0
2007-05-23 15:00:00,48.35,48.36,48.3,48.33,14500.0,47.1022,47.1119,47.0535,47.0827,14500.0
2007-05-23 15:05:00,48.36,48.45,48.35,48.39,53600.0,47.1119,47.1996,47.1022,47.1411,53600.0
2007-05-23 15:10:00,48.39,48.4,48.3,48.3,24400.0,47.1411,47.1509,47.0535,47.0535,24400.0
2007-05-23 15:15:00,48.31,48.37,48.3,48.32,14400.0,47.0632,47.1217,47.0535,47.0729,14400.0
2007-05-23 15:20:00,48.31,48.38,48.3,48.37,65700.0,47.0632,47.1314,47.0535,47.1217,65700.0
2007-05-23 15:25:00,48.36,48.38,48.3,48.3,21000.0,47.1119,47.1314,47.0535,47.0535,21000.0
2007-05-23 15:30:00,48.31,48.33,48.25,48.3,40400.0,47.0632,47.0827,47.0047,47.0535,40400.0
2007-05-23 15:35:00,48.3,48.32,48.27,48.29,70300.0,47.0535,47.0729,47.0242,47.0437,70300.0
2007-05-23 15:40:00,48.3,48.31,48.22,48.29,30700.0,47.0535,47.0632,46.9755,47.0437,30700.0
2007-05-23 15:45:00,48.29,48.3,48.24,48.24,58100.0,47.0437,47.0535,46.995,46.995,58100.0
2007-05-23 15:50:00,48.22,48.3,48.2,48.29,52200.0,46.9755,47.0535,46.956,47.0437,52200.0
2007-05-23 15:55:00,48.3,48.3,48.21,48.21,81600.0,47.0535,47.0535,46.9658,46.9658,81600.0
2007-05-24 09:30:00,48.01,48.15,47.9,48.01,135200.0,46.7709,46.9073,46.6638,46.7709,135200.0
2007-05-24 09:35:00,48.0,48.0,47.4,47.4,128900.0,46.7612,46.7612,46.1767,46.1767,128900.0
2007-05-24 09:40:00,47.38,47.54,47.27,47.3,167000.0,46.1572,46.3131,46.05,46.0793,167000.0
2007-05-24 09:45:00,47.29,47.34,47.08,47.33,188500.0,46.0695,46.1182,45.8649,46.1085,188500.0
2007-05-24 09:50:00,47.34,47.54,47.33,47.5,103400.0,46.1182,46.3131,46.1085,46.2741,103400.0
2007-05-24 09:55:00,47.5,47.63,47.5,47.51,63300.0,46.2741,46.4007,46.2741,46.2838,63300.0
2007-05-24 10:00:00,47.54,47.61,47.35,47.39,127800.0,46.3131,46.3813,46.128,46.1669,127800.0
2007-05-24 10:05:00,47.38,47.4,47.15,47.23,129000.0,46.1572,46.1767,45.9331,46.0111,129000.0
2007-05-24 10:10:00,47.23,47.29,47.21,47.21,231200.0,46.0111,46.0695,45.9916,45.9916,231200.0
2007-05-24 10:15:00,47.22,47.25,47.1,47.24,132600.0,46.0013,46.0306,45.8844,46.0208,132600.0
2007-05-24 10:20:00,47.25,47.3,47.08,47.1,109900.0,46.0306,46.0793,45.8649,45.8844,109900.0
2007-05-24 10:25:00,47.09,47.15,46.97,47.14,262400.0,45.8747,45.9331,45.7578,45.9234,262400.0
2007-05-24 10:30:00,47.14,47.22,47.1,47.2,138400.0,45.9234,46.0013,45.8844,45.9818,138400.0
2007-05-24 10:35:00,47.21,47.35,47.14,47.15,93000.0,45.9916,46.128,45.9234,45.9331,93000.0
2007-05-24 10:40:00,47.15,47.21,47.11,47.12,95300.0,45.9331,45.9916,45.8942,45.9039,95300.0
2007-05-24 10:45:00,47.12,47.12,47.0,47.05,89300.0,45.9039,45.9039,45.787,45.8357,89300.0
2007-05-24 10:50:00,47.05,47.05,46.89,46.91,109000.0,45.8357,45.8357,45.6798,45.6993,109000.0
2007-05-24 10:55:00,46.91,46.92,46.64,46.74,158900.0,45.6993,45.7091,45.4363,45.5337,158900.0
2007-05-24 11:00:00,46.74,46.85,46.72,46.84,94700.0,45.5337,45.6409,45.5142,45.6311,94700.0
2007-05-24 11:05:00,46.85,46.86,46.63,46.71,147500.0,45.6409,45.6506,45.4266,45.5045,147500.0
2007-05-24 11:10:00,46.72,46.73,46.69,46.72,177500.0,45.5142,45.524,45.485,45.5142,177500.0
2007-05-24 11:15:00,46.73,46.74,46.63,46.66,173700.0,45.524,45.5337,45.4266,45.4558,173700.0
2007-05-24 11:20:00,46.66,46.74,46.63,46.63,64600.0,45.4558,45.5337,45.4266,45.4266,64600.0
2007-05-24 11:25:00,46.63,46.69,46.54,46.55,146100.0,45.4266,45.485,45.3389,45.3486,146100.0
2007-05-24 11:30:00,46.56,46.58,46.5,46.57,215900.0,45.3584,45.3778,45.2999,45.3681,215900.0
2007-05-24 11:35:00,46.58,46.71,46.54,46.7,123000.0,45.3778,45.5045,45.3389,45.4948,123000.0
2007-05-24 11:40:00,46.7,46.75,46.67,46.69,112800.0,45.4948,45.5435,45.4655,45.485,112800.0
2007-05-24 11:45:00,46.69,46.7,46.61,46.61,126200.0,45.485,45.4948,45.4071,45.4071,126200.0
2007-05-24 11:50:00,46.62,46.64,46.54,46.55,114800.0,45.4168,45.4363,45.3389,45.3486,114800.0
2007-05-24 11:55:00,46.56,46.7,46.54,46.7,51700.0,45.3584,45.4948,45.3389,45.4948,51700.0
2007-05-24 12:00:00,46.7,46.78,46.69,46.7,81700.0,45.4948,45.5727,45.485,45.4948,81700.0
2007-05-24 12:05:00,46.7,46.72,46.68,46.69,122200.0,45.4948,45.5142,45.4753,45.485,122200.0
2007-05-24 12:10:00,46.69,46.69,46.6,46.6,25000.0,45.485,45.485,45.3973,45.3973,25000.0
2007-05-24 12:15:00,46.6,46.66,46.58,46.63,78200.0,45.3973,45.4558,45.3778,45.4266,78200.0
2007-05-24 12:20:00,46.62,46.63,46.55,46.57,36300.0,45.4168,45.4266,45.3486,45.3681,36300.0
2007-05-24 12:25:00,46.58,46.72,46.5,46.51,106700.0,45.3778,45.5142,45.2999,45.3097,106700.0
2007-05-24 12:30:00,46.53,46.59,46.5,46.52,107400.0,45.3291,45.3876,45.2999,45.3194,107400.0
2007-05-24 12:35:00,46.51,46.55,46.5,46.53,59200.0,45.3097,45.3486,45.2999,45.3291,59200.0
2007-05-24 12:40:00,46.5,46.53,46.35,46.4,68100.0,45.2999,45.3291,45.1538,45.2025,68100.0
2007-05-24 12:45:00,46.38,46.52,46.38,46.5,88400.0,45.183,45.3194,45.183,45.2999,88400.0
2007-05-24 12:50:00,46.49,46.52,46.45,46.46,39200.0,45.2902,45.3194,45.2512,45.2609,39200.0
2007-05-24 12:55:00,46.47,46.52,46.45,46.48,81300.0,45.2707,45.3194,45.2512,45.2804,81300.0
2007-05-24 13:00:00,46.47,46.49,46.4,46.43,41700.0,45.2707,45.2902,45.2025,45.2317,41700.0
2007-05-24 13:05:00,46.43,46.44,46.31,46.31,80500.0,45.2317,45.2415,45.1148,45.1148,80500.0
2007-05-24 13:10:00,46.34,46.36,46.29,46.3,64900.0,45.144,45.1635,45.0953,45.1051,64900.0
2007-05-24 13:15:00,46.29,46.38,46.27,46.35,108900.0,45.0953,45.183,45.0758,45.1538,108900.0
2007-05-24 13:20:00,46.35,46.54,46.34,46.53,68300.0,45.1538,45.3389,45.144,45.3291,68300.0
2007-05-24 13:25:00,46.53,46.79,46.53,46.79,92500.0,45.3291,45.5824,45.3291,45.5824,92500.0
2007-05-24 13:30:00,46.79,46.88,46.62,46.86,143300.0,45.5824,45.6701,45.4168,45.6506,143300.0
2007-05-24 13:35:00,46.86,46.88,46.79,46.81,100600.0,45.6506,45.6701,45.5824,45.6019,100600.0
2007-05-24 13:40:00,46.8,46.83,46.76,46.8,78000.0,45.5922,45.6214,45.5532,45.5922,78000.0
2007-05-24 13:45:00,46.79,46.82,46.75,46.77,51000.0,45.5824,45.6117,45.5435,45.5629,51000.0
2007-05-24 13:50:00,46.78,46.83,46.7,46.78,72600.0,45.5727,45.6214,45.4948,45.5727,72600.0
2007-05-24 13:55:00,46.77,46.83,46.74,46.8,34200.0,45.5629,45.6214,45.5337,45.5922,34200.0
2007-05-24 14:00:00,46.81,46.82,46.75,46.76,56500.0,45.6019,45.6117,45.5435,45.5532,56500.0
2007-05-24 14:05:00,46.76,46.79,46.75,46.78,49900.0,45.5532,45.5824,45.5435,45.5727,49900.0
2007-05-24 14:10:00,46.77,46.79,46.66,46.68,71900.0,45.5629,45.5824,45.4558,45.4753,71900.0
2007-05-24 14:15:00,46.69,46.71,46.62,46.64,110100.0,45.485,45.5045,45.4168,45.4363,110100.0
2007-05-24 14:20:00,46.64,46.74,46.64,46.71,53200.0,45.4363,45.5337,45.4363,45.5045,53200.0
2007-05-24 14:25:00,46.72,46.78,46.69,46.7,103300.0,45.5142,45.5727,45.485,45.4948,103300.0
2007-05-24 14:30:00,46.71,46.73,46.69,46.72,59700.0,45.5045,45.524,45.485,45.5142,59700.0
2007-05-24 14:35:00,46.72,46.72,46.6,46.61,61400.0,45.5142,45.5142,45.3973,45.4071,61400.0
2007-05-24 14:40:00,46.61,46.73,46.61,46.68,86600.0,45.4071,45.524,45.4071,45.4753,86600.0
2007-05-24 14:45:00,46.68,46.68,46.62,46.65,42800.0,45.4753,45.4753,45.4168,45.446,42800.0
2007-05-24 14:50:00,46.65,46.66,46.61,46.65,35500.0,45.446,45.4558,45.4071,45.446,35500.0
2007-05-24 14:55:00,46.64,46.65,46.54,46.57,48700.0,45.4363,45.446,45.3389,45.3681,48700.0
2007-05-24 15:00:00,46.57,46.62,46.56,46.57,115300.0,45.3681,45.4168,45.3584,45.3681,115300.0
2007-05-24 15:05:00,46.57,46.58,46.49,46.52,83600.0,45.3681,45.3778,45.2902,45.3194,83600.0
2007-05-24 15:10:00,46.52,46.53,46.44,46.46,63200.0,45.3194,45.3291,45.2415,45.2609,63200.0
2007-05-24 15:15:00,46.45,46.47,46.36,46.36,94300.0,45.2512,45.2707,45.1635,45.1635,94300.0
2007-05-24 15:20:00,46.37,46.54,46.36,46.53,112200.0,45.1733,45.3389,45.1635,45.3291,112200.0
2007-05-24 15:25:00,46.53,46.54,46.48,46.54,79200.0,45.3291,45.3389,45.2804,45.3389,79200.0
2007-05-24 15:30:00,46.53,46.59,46.42,46.43,124400.0,45.3291,45.3876,45.222,45.2317,124400.0
2007-05-24 15:35:00,46.42,46.45,46.37,46.41,134300.0,45.222,45.2512,45.1733,45.2122,134300.0
2007-05-24 15:40:00,46.41,46.47,46.37,46.41,86400.0,45.2122,45.2707,45.1733,45.2122,86400.0
2007-05-24 15:45:00,46.4,46.53,46.4,46.52,105200.0,45.2025,45.3291,45.2025,45.3194,105200.0
2007-05-24 15:50:00,46.52,46.6,46.52,46.56,170400.0,45.3194,45.3973,45.3194,45.3584,170400.0
2007-05-24 15:55:00,46.56,46.66,46.52,46.66,224100.0,45.3584,45.4558,45.3194,45.4558,224100.0
2007-05-25 09:30:00,46.86,47.29,46.8,47.07,155500.0,45.6506,46.0695,45.5922,45.8552,155500.0
2007-05-25 09:35:00,47.05,47.07,46.88,46.91,95000.0,45.8357,45.8552,45.6701,45.6993,95000.0
2007-05-25 09:40:00,46.93,47.1,46.91,47.05,61800.0,45.7188,45.8844,45.6993,45.8357,61800.0
2007-05-25 09:45:00,47.05,47.07,47.03,47.05,47400.0,45.8357,45.8552,45.8162,45.8357,47400.0
2007-05-25 09:50:00,47.06,47.13,47.03,47.08,54900.0,45.8455,45.9137,45.8162,45.8649,54900.0
2007-05-25 09:55:00,47.08,47.16,47.07,47.08,62500.0,45.8649,45.9429,45.8552,45.8649,62500.0
2007-05-25 10:00:00,47.08,47.11,46.88,46.99,123100.0,45.8649,45.8942,45.6701,45.7773,123100.0
2007-05-25 10:05:00,46.97,47.1,46.92,47.06,65300.0,45.7578,45.8844,45.7091,45.8455,65300.0
2007-05-25 10:10:00,47.06,47.17,47.05,47.12,49000.0,45.8455,45.9526,45.8357,45.9039,49000.0
2007-05-25 10:15:00,47.12,47.16,47.1,47.1,62200.0,45.9039,45.9429,45.8844,45.8844,62200.0
2007-05-25 10:20:00,47.11,47.16,47.08,47.16,52500.0,45.8942,45.9429,45.8649,45.9429,52500.0
2007-05-25 10:25:00,47.16,47.26,47.15,47.26,21600.0,45.9429,46.0403,45.9331,46.0403,21600.0
2007-05-25 10:30:00,47.27,47.46,47.24,47.42,57300.0,46.05,46.2351,46.0208,46.1962,57300.0
2007-05-25 10:35:00,47.42,47.55,47.38,47.55,58500.0,46.1962,46.3228,46.1572,46.3228,58500.0
2007-05-25 10:40:00,47.52,47.52,47.31,47.39,62000.0,46.2936,46.2936,46.089,46.1669,62000.0
2007-05-25 10:45:00,47.39,47.4,47.23,47.24,83400.0,46.1669,46.1767,46.0111,46.0208,83400.0
2007-05-25 10:50:00,47.24,47.33,47.22,47.31,59800.0,46.0208,46.1085,46.0013,46.089,59800.0
2007-05-25 10:55:00,47.31,47.34,47.25,47.33,65700.0,46.089,46.1182,46.0306,46.1085,65700.0
2007-05-25 11:00:00,47.33,47.39,47.3,47.38,73200.0,46.1085,46.1669,46.0793,46.1572,73200.0
2007-05-25 11:05:00,47.37,47.43,47.37,47.42,57700.0,46.1475,46.2059,46.1475,46.1962,57700.0
2007-05-25 11:10:00,47.43,47.46,47.38,47.38,44100.0,46.2059,46.2351,46.1572,46.1572,44100.0
2007-05-25 11:15:00,47.38,47.38,47.28,47.31,63400.0,46.1572,46.1572,46.0598,46.089,63400.0
2007-05-25 11:20:00,47.31,47.4,47.21,47.22,73300.0,46.089,46.1767,45.9916,46.0013,73300.0
2007-05-25 11:25:00,47.21,47.27,47.21,47.26,24000.0,45.9916,46.05,45.9916,46.0403,24000.0
2007-05-25 11:30:00,47.27,47.38,47.26,47.37,23700.0,46.05,46.1572,46.0403,46.1475,23700.0
2007-05-25 11:35:00,47.38,47.48,47.37,47.45,27300.0,46.1572,46.2546,46.1475,46.2254,27300.0
2007-05-25 11:40:00,47.47,47.47,47.41,47.45,17500.0,46.2449,46.2449,46.1864,46.2254,17500.0
2007-05-25 11:45:00,47.44,47.62,47.44,47.62,59800.0,46.2157,46.391,46.2157,46.391,59800.0
2007-05-25 11:50:00,47.61,47.65,47.56,47.56,57400.0,46.3813,46.4202,46.3326,46.3326,57400.0
2007-05-25 11:55:00,47.56,47.72,47.53,47.67,52000.0,46.3326,46.4884,46.3033,46.4397,52000.0
2007-05-25 12:00:00,47.67,47.74,47.65,47.74,77800.0,46.4397,46.5079,46.4202,46.5079,77800.0
2007-05-25 12:05:00,47.74,47.74,47.56,47.6,82400.0,46.5079,46.5079,46.3326,46.3715,82400.0
2007-05-25 12:10:00,47.6,47.61,47.46,47.47,49000.0,46.3715,46.3813,46.2351,46.2449,49000.0
2007-05-25 12:15:00,47.47,47.51,47.47,47.48,23500.0,46.2449,46.2838,46.2449,46.2546,23500.0
2007-05-25 12:20:00,47.48,47.49,47.43,47.45,43500.0,46.2546,46.2644,46.2059,46.2254,43500.0
2007-05-25 12:25:00,47.45,47.49,47.31,47.31,38600.0,46.2254,46.2644,46.089,46.089,38600.0
2007-05-25 12:30:00,47.32,47.34,47.28,47.34,28500.0,46.0987,46.1182,46.0598,46.1182,28500.0
2007-05-25 12:35:00,47.32,47.39,47.3,47.33,34300.0,46.0987,46.1669,46.0793,46.1085,34300.0
2007-05-25 12:40:00,47.33,47.33,47.25,47.27,38500.0,46.1085,46.1085,46.0306,46.05,38500.0
2007-05-25 12:45:00,47.27,47.3,47.26,47.3,8900.0,46.05,46.0793,46.0403,46.0793,8900.0
2007-05-25 12:50:00,47.29,47.31,47.27,47.29,21600.0,46.0695,46.089,46.05,46.0695,21600.0
2007-05-25 12:55:00,47.29,47.33,47.28,47.3,30200.0,46.0695,46.1085,46.0598,46.0793,30200.0
2007-05-25 13:00:00,47.29,47.32,47.29,47.32,15700.0,46.0695,46.0987,46.0695,46.0987,15700.0
2007-05-25 13:05:00,47.33,47.48,47.33,47.44,45300.0,46.1085,46.2546,46.1085,46.2157,45300.0
2007-05-25 13:10:00,47.45,47.45,47.29,47.44,54000.0,46.2254,46.2254,46.0695,46.2157,54000.0
2007-05-25 13:15:00,47.44,47.44,47.42,47.43,21900.0,46.2157,46.2157,46.1962,46.2059,21900.0
2007-05-25 13:20:00,47.44,47.44,47.3,47.31,66600.0,46.2157,46.2157,46.0793,46.089,66600.0
2007-05-25 13:25:00,47.33,47.4,47.31,47.4,15800.0,46.1085,46.1767,46.089,46.1767,15800.0
2007-05-25 13:30:00,47.39,47.52,47.39,47.48,28900.0,46.1669,46.2936,46.1669,46.2546,28900.0
2007-05-25 13:35:00,47.48,47.56,47.48,47.52,13300.0,46.2546,46.3326,46.2546,46.2936,13300.0
2007-05-25 13:40:00,47.52,47.6,47.52,47.58,25600.0,46.2936,46.3715,46.2936,46.352,25600.0
2007-05-25 13:45:00,47.58,47.59,47.5,47.52,60100.0,46.352,46.3618,46.2741,46.2936,60100.0
2007-05-25 13:50:00,47.53,47.55,47.51,47.54,20600.0,46.3033,46.3228,46.2838,46.3131,20600.0
2007-05-25 13:55:00,47.55,47.57,47.53,47.57,47900.0,46.3228,46.3423,46.3033,46.3423,47900.0
2007-05-25 14:00:00,47.56,47.61,47.54,47.57,65300.0,46.3326,46.3813,46.3131,46.3423,65300.0
2007-05-25 14:05:00,47.57,47.7,47.57,47.69,27800.0,46.3423,46.4689,46.3423,46.4592,27800.0
2007-05-25 14:10:00,47.7,47.73,47.65,47.68,56000.0,46.4689,46.4982,46.4202,46.4495,56000.0
2007-05-25 14:15:00,47.68,47.71,47.6,47.6,35400.0,46.4495,46.4787,46.3715,46.3715,35400.0
2007-05-25 14:20:00,47.6,47.65,47.59,47.62,29600.0,46.3715,46.4202,46.3618,46.391,29600.0
2007-05-25 14:25:00,47.63,47.65,47.6,47.61,15500.0,46.4007,46.4202,46.3715,46.3813,15500.0
2007-05-25 14:30:00,47.61,47.66,47.59,47.65,22500.0,46.3813,46.43,46.3618,46.4202,22500.0
2007-05-25 14:35:00,47.65,47.72,47.63,47.63,29200.0,46.4202,46.4884,46.4007,46.4007,29200.0
2007-05-25 14:40:00,47.62,47.68,47.62,47.67,20200.0,46.391,46.4495,46.391,46.4397,20200.0
2007-05-25 14:45:00,47.69,47.7,47.65,47.7,39600.0,46.4592,46.4689,46.4202,46.4689,39600.0
2007-05-25 14:50:00,47.7,47.7,47.62,47.62,44400.0,46.4689,46.4689,46.391,46.391,44400.0
2007-05-25 14:55:00,47.62,47.68,47.62,47.65,28300.0,46.391,46.4495,46.391,46.4202,28300.0
2007-05-25 15:00:00,47.66,47.69,47.63,47.66,32400.0,46.43,46.4592,46.4007,46.43,32400.0
2007-05-25 15:05:00,47.66,47.69,47.6,47.62,56800.0,46.43,46.4592,46.3715,46.391,56800.0
2007-05-25 15:10:00,47.63,47.69,47.62,47.68,47000.0,46.4007,46.4592,46.391,46.4495,47000.0
2007-05-25 15:15:00,47.68,47.83,47.68,47.8,53500.0,46.4495,46.5956,46.4495,46.5664,53500.0
2007-05-25 15:20:00,47.8,47.8,47.71,47.74,85500.0,46.5664,46.5664,46.4787,46.5079,85500.0
2007-05-25 15:25:00,47.74,47.81,47.73,47.79,61900.0,46.5079,46.5761,46.4982,46.5566,61900.0
2007-05-25 15:30:00,47.81,47.83,47.78,47.78,37100.0,46.5761,46.5956,46.5469,46.5469,37100.0
2007-05-25 15:35:00,47.78,47.79,47.67,47.71,203400.0,46.5469,46.5566,46.4397,46.4787,203400.0
2007-05-25 15:40:00,47.71,47.73,47.67,47.72,259700.0,46.4787,46.4982,46.4397,46.4884,259700.0
2007-05-25 15:45:00,47.72,47.8,47.68,47.75,165600.0,46.4884,46.5664,46.4495,46.5177,165600.0
2007-05-25 15:50:00,47.76,47.79,47.71,47.73,87700.0,46.5274,46.5566,46.4787,46.4982,87700.0
2007-05-25 15:55:00,47.73,47.91,47.7,47.81,256700.0,46.4982,46.6735,46.4689,46.5761,256700.0
2007-05-29 09:30:00,47.89,48.13,47.79,48.09,76300.0,46.654,46.8878,46.5566,46.8489,76300.0
2007-05-29 09:35:00,48.05,48.1,47.88,48.01,91900.0,46.8099,46.8586,46.6443,46.7709,91900.0
2007-05-29 09:40:00,48.06,48.21,48.04,48.15,70300.0,46.8197,46.9658,46.8002,46.9073,70300.0
2007-05-29 09:45:00,48.16,48.17,47.95,48.17,46600.0,46.9171,46.9268,46.7125,46.9268,46600.0
2007-05-29 09:50:00,48.17,48.4,48.14,48.4,104300.0,46.9268,47.1509,46.8976,47.1509,104300.0
2007-05-29 09:55:00,48.37,48.6,48.36,48.58,153400.0,47.1217,47.3457,47.1119,47.3262,153400.0
2007-05-29 10:00:00,48.6,48.8,48.59,48.72,72100.0,47.3457,47.5406,47.336,47.4626,72100.0
2007-05-29 10:05:00,48.72,48.72,48.38,48.62,115000.0,47.4626,47.4626,47.1314,47.3652,115000.0
2007-05-29 10:10:00,48.63,48.63,48.5,48.51,63500.0,47.3749,47.3749,47.2483,47.258,63500.0
2007-05-29 10:15:00,48.51,48.62,48.5,48.6,53200.0,47.258,47.3652,47.2483,47.3457,53200.0
2007-05-29 10:20:00,48.6,48.64,48.54,48.56,70900.0,47.3457,47.3847,47.2873,47.3067,70900.0
2007-05-29 10:25:00,48.56,48.6,48.55,48.59,48300.0,47.3067,47.3457,47.297,47.336,48300.0
2007-05-29 10:30:00,48.59,48.59,48.38,48.41,136500.0,47.336,47.336,47.1314,47.1606,136500.0
2007-05-29 10:35:00,48.41,48.46,48.4,48.43,37200.0,47.1606,47.2093,47.1509,47.1801,37200.0
2007-05-29 10:40:00,48.42,48.5,48.35,48.5,58000.0,47.1704,47.2483,47.1022,47.2483,58000.0
2007-05-29 10:45:00,48.5,48.6,48.49,48.57,29200.0,47.2483,47.3457,47.2386,47.3165,29200.0
2007-05-29 10:50:00,48.57,48.65,48.57,48.65,30400.0,47.3165,47.3944,47.3165,47.3944,30400.0
2007-05-29 10:55:00,48.65,48.71,48.51,48.71,77700.0,47.3944,47.4529,47.258,47.4529,77700.0
2007-05-29 11:00:00,48.71,48.79,48.45,48.58,119700.0,47.4529,47.5308,47.1996,47.3262,119700.0
2007-05-29 11:05:00,48.58,48.6,48.56,48.58,122300.0,47.3262,47.3457,47.3067,47.3262,122300.0
2007-05-29 11:10:00,48.58,48.63,48.58,48.61,67600.0,47.3262,47.3749,47.3262,47.3555,67600.0
2007-05-29 11:15:00,48.62,48.68,48.59,48.62,122400.0,47.3652,47.4236,47.336,47.3652,122400.0
2007-05-29 11:20:00,48.62,48.66,48.6,48.65,33100.0,47.3652,47.4042,47.3457,47.3944,33100.0
2007-05-29 11:25:00,48.65,48.77,48.6,48.7,152400.0,47.3944,47.5113,47.3457,47.4431,152400.0
2007-05-29 11:30:00,48.7,48.81,48.65,48.79,68800.0,47.4431,47.5503,47.3944,47.5308,68800.0
2007-05-29 11:35:00,48.78,48.82,48.75,48.76,59800.0,47.5211,47.56,47.4918,47.5016,59800.0
2007-05-29 11:40:00,48.76,48.81,48.74,48.77,42700.0,47.5016,47.5503,47.4821,47.5113,42700.0
2007-05-29 11:45:00,48.76,48.83,48.76,48.81,44500.0,47.5016,47.5698,47.5016,47.5503,44500.0
2007-05-29 11:50:00,48.81,48.86,48.81,48.85,46700.0,47.5503,47.599,47.5503,47.5893,46700.0
2007-05-29 11:55:00,48.85,48.87,48.79,48.8,58300.0,47.5893,47.6087,47.5308,47.5406,58300.0
2007-05-29 12:00:00,48.79,48.8,48.7,48.7,73700.0,47.5308,47.5406,47.4431,47.4431,73700.0
2007-05-29 12:05:00,48.7,48.8,48.5,48.52,67500.0,47.4431,47.5406,47.2483,47.2678,67500.0
2007-05-29 12:10:00,48.5,48.75,48.47,48.5,147700.0,47.2483,47.4918,47.2191,47.2483,147700.0
2007-05-29 12:15:00,48.5,48.51,48.44,48.47,53500.0,47.2483,47.258,47.1898,47.2191,53500.0
2007-05-29 12:20:00,48.47,48.48,48.29,48.35,54900.0,47.2191,47.2288,47.0437,47.1022,54900.0
2007-05-29 12:25:00,48.32,48.39,48.32,48.32,45000.0,47.0729,47.1411,47.0729,47.0729,45000.0
2007-05-29 12:30:00,48.31,48.43,48.25,48.4,40400.0,47.0632,47.1801,47.0047,47.1509,40400.0
2007-05-29 12:35:00,48.4,48.42,48.33,48.37,20200.0,47.1509,47.1704,47.0827,47.1217,20200.0
2007-05-29 12:40:00,48.4,48.4,48.34,48.38,72600.0,47.1509,47.1509,47.0924,47.1314,72600.0
2007-05-29 12:45:00,48.38,48.41,48.32,48.33,62500.0,47.1314,47.1606,47.0729,47.0827,62500.0
2007-05-29 12:50:00,48.31,48.36,48.31,48.35,15400.0,47.0632,47.1119,47.0632,47.1022,15400.0
2007-05-29 12:55:00,48.35,48.39,48.35,48.38,17800.0,47.1022,47.1411,47.1022,47.1314,17800.0
2007-05-29 13:00:00,48.38,48.42,48.38,48.42,35800.0,47.1314,47.1704,47.1314,47.1704,35800.0
2007-05-29 13:05:00,48.41,48.52,48.4,48.51,21800.0,47.1606,47.2678,47.1509,47.258,21800.0
2007-05-29 13:10:00,48.51,48.56,48.5,48.51,28600.0,47.258,47.3067,47.2483,47.258,28600.0
2007-05-29 13:15:00,48.52,48.59,48.45,48.53,80800.0,47.2678,47.336,47.1996,47.2775,80800.0
2007-05-29 13:20:00,48.54,48.56,48.38,48.39,52900.0,47.2873,47.3067,47.1314,47.1411,52900.0
2007-05-29 13:25:00,48.39,48.55,48.37,48.51,29300.0,47.1411,47.297,47.1217,47.258,29300.0
2007-05-29 13:30:00,48.51,48.56,48.45,48.51,61200.0,47.258,47.3067,47.1996,47.258,61200.0
2007-05-29 13:35:00,48.52,48.55,48.49,48.49,21300.0,47.2678,47.297,47.2386,47.2386,21300.0
2007-05-29 13:40:00,48.49,48.53,48.48,48.51,20200.0,47.2386,47.2775,47.2288,47.258,20200.0
2007-05-29 13:45:00,48.49,48.52,48.49,48.49,16400.0,47.2386,47.2678,47.2386,47.2386,16400.0
2007-05-29 13:50:00,48.5,48.58,48.48,48.56,19900.0,47.2483,47.3262,47.2288,47.3067,19900.0
2007-05-29 13:55:00,48.57,48.6,48.55,48.59,43800.0,47.3165,47.3457,47.297,47.336,43800.0
2007-05-29 14:00:00,48.58,48.59,48.53,48.56,15500.0,47.3262,47.336,47.2775,47.3067,15500.0
2007-05-29 14:05:00,48.56,48.65,48.55,48.63,28600.0,47.3067,47.3944,47.297,47.3749,28600.0
2007-05-29 14:10:00,48.65,48.65,48.58,48.64,14400.0,47.3944,47.3944,47.3262,47.3847,14400.0
2007-05-29 14:15:00,48.64,48.64,48.53,48.53,64400.0,47.3847,47.3847,47.2775,47.2775,64400.0
2007-05-29 14:20:00,48.53,48.6,48.47,48.5,95400.0,47.2775,47.3457,47.2191,47.2483,95400.0
2007-05-29 14:25:00,48.5,48.56,48.42,48.49,128800.0,47.2483,47.3067,47.1704,47.2386,128800.0
2007-05-29 14:30:00,48.49,48.51,48.47,48.48,125100.0,47.2386,47.258,47.2191,47.2288,125100.0
2007-05-29 14:35:00,48.48,48.5,48.43,48.48,17700.0,47.2288,47.2483,47.1801,47.2288,17700.0
2007-05-29 14:40:00,48.48,48.5,48.47,48.48,53200.0,47.2288,47.2483,47.2191,47.2288,53200.0
2007-05-29 14:45:00,48.48,48.48,48.42,48.46,43100.0,47.2288,47.2288,47.1704,47.2093,43100.0
2007-05-29 14:50:00,48.47,48.48,48.44,48.45,16900.0,47.2191,47.2288,47.1898,47.1996,16900.0
2007-05-29 14:55:00,48.45,48.53,48.42,48.51,54400.0,47.1996,47.2775,47.1704,47.258,54400.0
2007-05-29 15:00:00,48.5,48.51,48.45,48.5,50400.0,47.2483,47.258,47.1996,47.2483,50400.0
2007-05-29 15:05:00,48.49,48.54,48.46,48.5,37600.0,47.2386,47.2873,47.2093,47.2483,37600.0
2007-05-29 15:10:00,48.5,48.54,48.49,48.5,17400.0,47.2483,47.2873,47.2386,47.2483,17400.0
2007-05-29 15:15:00,48.51,48.56,48.49,48.55,80400.0,47.258,47.3067,47.2386,47.297,80400.0
2007-05-29 15:20:00,48.54,48.54,48.52,48.54,29200.0,47.2873,47.2873,47.2678,47.2873,29200.0
2007-05-29 15:25:00,48.55,48.56,48.52,48.54,51300.0,47.297,47.3067,47.2678,47.2873,51300.0
2007-05-29 15:30:00,48.55,48.55,48.43,48.45,84100.0,47.297,47.297,47.1801,47.1996,84100.0
2007-05-29 15:35:00,48.46,48.5,48.44,48.45,45000.0,47.2093,47.2483,47.1898,47.1996,45000.0
2007-05-29 15:40:00,48.44,48.5,48.42,48.47,96700.0,47.1898,47.2483,47.1704,47.2191,96700.0
2007-05-29 15:45:00,48.48,48.5,48.44,48.45,66600.0,47.2288,47.2483,47.1898,47.1996,66600.0
2007-05-29 15:50:00,48.45,48.45,48.37,48.39,98900.0,47.1996,47.1996,47.1217,47.1411,98900.0
2007-05-29 15:55:00,48.39,48.47,48.35,48.44,166100.0,47.1411,47.2191,47.1022,47.1898,166100.0
2007-05-30 09:30:00,48.01,48.66,48.01,48.46,146400.0,46.7709,47.4042,46.7709,47.2093,146400.0
2007-05-30 09:35:00,48.46,48.55,48.35,48.36,69700.0,47.2093,47.297,47.1022,47.1119,69700.0
2007-05-30 09:40:00,48.37,48.45,48.35,48.39,38000.0,47.1217,47.1996,47.1022,47.1411,38000.0
2007-05-30 09:45:00,48.38,48.4,48.3,48.31,54900.0,47.1314,47.1509,47.0535,47.0632,54900.0
2007-05-30 09:50:00,48.3,48.35,48.28,48.31,37200.0,47.0535,47.1022,47.034,47.0632,37200.0
2007-05-30 09:55:00,48.31,48.47,48.29,48.42,65100.0,47.0632,47.2191,47.0437,47.1704,65100.0
2007-05-30 10:00:00,48.42,48.46,48.35,48.36,36800.0,47.1704,47.2093,47.1022,47.1119,36800.0
2007-05-30 10:05:00,48.36,48.43,48.33,48.42,44700.0,47.1119,47.1801,47.0827,47.1704,44700.0
2007-05-30 10:10:00,48.42,48.43,48.32,48.33,52900.0,47.1704,47.1801,47.0729,47.0827,52900.0
2007-05-30 10:15:00,48.33,48.44,48.33,48.4,59900.0,47.0827,47.1898,47.0827,47.1509,59900.0
2007-05-30 10:20:00,48.39,48.41,48.24,48.3,34600.0,47.1411,47.1606,46.995,47.0535,34600.0
2007-05-30 10:25:00,48.3,48.3,48.2,48.25,59400.0,47.0535,47.0535,46.956,47.0047,59400.0
2007-05-30 10:30:00,48.25,48.35,48.24,48.28,74000.0,47.0047,47.1022,46.995,47.034,74000.0
2007-05-30 10:35:00,48.28,48.31,48.15,48.17,48800.0,47.034,47.0632,46.9073,46.9268,48800.0
2007-05-30 10:40:00,48.17,48.2,47.9,47.93,109700.0,46.9268,46.956,46.6638,46.693,109700.0
2007-05-30 10:45:00,47.92,47.93,47.86,47.91,97300.0,46.6833,46.693,46.6248,46.6735,97300.0
2007-05-30 10:50:00,47.91,48.04,47.88,48.04,63900.0,46.6735,46.8002,46.6443,46.8002,63900.0
2007-05-30 10:55:00,48.04,48.09,47.99,48.02,67000.0,46.8002,46.8489,46.7515,46.7807,67000.0
2007-05-30 11:00:00,48.03,48.13,48.03,48.08,40000.0,46.7904,46.8878,46.7904,46.8391,40000.0
2007-05-30 11:05:00,48.09,48.2,48.09,48.16,28800.0,46.8489,46.956,46.8489,46.9171,28800.0
2007-05-30 11:10:00,48.16,48.17,48.1,48.12,49000.0,46.9171,46.9268,46.8586,46.8781,49000.0
2007-05-30 11:15:00,48.12,48.25,48.11,48.24,37700.0,46.8781,47.0047,46.8684,46.995,37700.0
2007-05-30 11:20:00,48.24,48.41,48.24,48.38,44500.0,46.995,47.1606,46.995,47.1314,44500.0
2007-05-30 11:25:00,48.37,48.39,48.29,48.31,30900.0,47.1217,47.1411,47.0437,47.0632,30900.0
2007-05-30 11:30:00,48.31,48.31,48.24,48.28,22700.0,47.0632,47.0632,46.995,47.034,22700.0
2007-05-30 11:35:00,48.28,48.3,48.25,48.29,8300.0,47.034,47.0535,47.0047,47.0437,8300.0
2007-05-30 11:40:00,48.29,48.44,48.28,48.43,27800.0,47.0437,47.1898,47.034,47.1801,27800.0
2007-05-30 11:45:00,48.42,48.46,48.28,48.31,10300.0,47.1704,47.2093,47.034,47.0632,10300.0
2007-05-30 11:50:00,48.31,48.46,48.29,48.45,38000.0,47.0632,47.2093,47.0437,47.1996,38000.0
2007-05-30 11:55:00,48.46,48.46,48.41,48.44,41300.0,47.2093,47.2093,47.1606,47.1898,41300.0
2007-05-30 12:00:00,48.43,48.46,48.42,48.45,23600.0,47.1801,47.2093,47.1704,47.1996,23600.0
2007-05-30 12:05:00,48.45,48.45,48.39,48.42,24000.0,47.1996,47.1996,47.1411,47.1704,24000.0
2007-05-30 12:10:00,48.43,48.43,48.38,48.41,54200.0,47.1801,47.1801,47.1314,47.1606,54200.0
2007-05-30 12:15:00,48.42,48.44,48.36,48.36,25000.0,47.1704,47.1898,47.1119,47.1119,25000.0
2007-05-30 12:20:00,48.37,48.42,48.34,48.39,14800.0,47.1217,47.1704,47.0924,47.1411,14800.0
2007-05-30 12:25:00,48.39,48.7,48.39,48.7,41900.0,47.1411,47.4431,47.1411,47.4431,41900.0
2007-05-30 12:30:00,48.69,48.79,48.54,48.54,55400.0,47.4334,47.5308,47.2873,47.2873,55400.0
2007-05-30 12:35:00,48.54,48.54,48.42,48.5,53100.0,47.2873,47.2873,47.1704,47.2483,53100.0
2007-05-30 12:40:00,48.51,48.55,48.49,48.51,40100.0,47.258,47.297,47.2386,47.258,40100.0
2007-05-30 12:45:00,48.51,48.63,48.5,48.56,64100.0,47.258,47.3749,47.2483,47.3067,64100.0
2007-05-30 12:50:00,48.57,48.66,48.57,48.57,30700.0,47.3165,47.4042,47.3165,47.3165,30700.0
2007-05-30 12:55:00,48.57,48.57,48.52,48.56,12300.0,47.3165,47.3165,47.2678,47.3067,12300.0
2007-05-30 13:00:00,48.56,48.59,48.47,48.59,49000.0,47.3067,47.336,47.2191,47.336,49000.0
2007-05-30 13:05:00,48.58,48.6,48.55,48.59,22200.0,47.3262,47.3457,47.297,47.336,22200.0
2007-05-30 13:10:00,48.6,48.71,48.58,48.7,44300.0,47.3457,47.4529,47.3262,47.4431,44300.0
2007-05-30 13:15:00,48.67,48.7,48.66,48.7,78600.0,47.4139,47.4431,47.4042,47.4431,78600.0
2007-05-30 13:20:00,48.7,48.85,48.7,48.84,84900.0,47.4431,47.5893,47.4431,47.5795,84900.0
2007-05-30 13:25:00,48.83,48.91,48.83,48.85,123200.0,47.5698,47.6477,47.5698,47.5893,123200.0
2007-05-30 13:30:00,48.84,48.85,48.78,48.82,20400.0,47.5795,47.5893,47.5211,47.56,20400.0
2007-05-30 13:35:00,48.83,48.85,48.45,48.75,97700.0,47.5698,47.5893,47.1996,47.4918,97700.0
2007-05-30 13:40:00,48.75,48.83,48.73,48.76,31900.0,47.4918,47.5698,47.4724,47.5016,31900.0
2007-05-30 13:45:00,48.76,48.79,48.75,48.75,13600.0,47.5016,47.5308,47.4918,47.4918,13600.0
2007-05-30 13:50:00,48.76,48.77,48.74,48.75,15300.0,47.5016,47.5113,47.4821,47.4918,15300.0
2007-05-30 13:55:00,48.75,48.82,48.75,48.8,20000.0,47.4918,47.56,47.4918,47.5406,20000.0
2007-05-30 14:00:00,48.8,48.89,48.45,48.64,95400.0,47.5406,47.6282,47.1996,47.3847,95400.0
2007-05-30 14:05:00,48.64,48.75,48.54,48.64,81600.0,47.3847,47.4918,47.2873,47.3847,81600.0
2007-05-30 14:10:00,48.64,48.8,48.63,48.75,22300.0,47.3847,47.5406,47.3749,47.4918,22300.0
2007-05-30 14:15:00,48.75,48.78,48.72,48.72,14900.0,47.4918,47.5211,47.4626,47.4626,14900.0
2007-05-30 14:20:00,48.72,48.72,48.59,48.6,20200.0,47.4626,47.4626,47.336,47.3457,20200.0
2007-05-30 14:25:00,48.6,48.77,48.58,48.77,31400.0,47.3457,47.5113,47.3262,47.5113,31400.0
2007-05-30 14:30:00,48.76,48.83,48.66,48.76,32400.0,47.5016,47.5698,47.4042,47.5016,32400.0
2007-05-30 14:35:00,48.76,48.85,48.75,48.75,26600.0,47.5016,47.5893,47.4918,47.4918,26600.0
2007-05-30 14:40:00,48.76,48.91,48.75,48.9,29100.0,47.5016,47.6477,47.4918,47.638,29100.0
2007-05-30 14:45:00,48.92,48.98,48.88,48.95,34700.0,47.6575,47.7159,47.6185,47.6867,34700.0
2007-05-30 14:50:00,48.95,49.0,48.91,48.98,61800.0,47.6867,47.7354,47.6477,47.7159,61800.0
2007-05-30 14:55:00,48.99,49.0,48.95,49.0,19800.0,47.7256,47.7354,47.6867,47.7354,19800.0
2007-05-30 15:00:00,49.0,49.1,48.98,49.08,57900.0,47.7354,47.8328,47.7159,47.8133,57900.0
2007-05-30 15:05:00,49.09,49.09,49.0,49.0,37800.0,47.8231,47.8231,47.7354,47.7354,37800.0
2007-05-30 15:10:00,49.01,49.02,48.98,49.0,35100.0,47.7451,47.7549,47.7159,47.7354,35100.0
2007-05-30 15:15:00,49.0,49.04,48.96,49.03,57700.0,47.7354,47.7744,47.6964,47.7646,57700.0
2007-05-30 15:20:00,49.02,49.04,49.0,49.04,52700.0,47.7549,47.7744,47.7354,47.7744,52700.0
2007-05-30 15:25:00,49.04,49.19,49.03,49.15,90900.0,47.7744,47.9205,47.7646,47.8815,90900.0
2007-05-30 15:30:00,49.15,49.23,49.15,49.22,88500.0,47.8815,47.9595,47.8815,47.9497,88500.0
2007-05-30 15:35:00,49.22,49.22,49.15,49.18,82600.0,47.9497,47.9497,47.8815,47.9107,82600.0
2007-05-30 15:40:00,49.19,49.37,49.18,49.36,120000.0,47.9205,48.0958,47.9107,48.0861,120000.0
2007-05-30 15:45:00,49.36,49.44,49.31,49.4,122200.0,48.0861,48.164,48.0374,48.1251,122200.0
2007-05-30 15:50:00,49.4,49.41,49.2,49.27,116200.0,48.1251,48.1348,47.9302,47.9984,116200.0
2007-05-30 15:55:00,49.26,49.33,49.2,49.33,197500.0,47.9887,48.0569,47.9302,48.0569,197500.0
2007-05-31 09:30:00,49.54,49.56,49.46,49.46,141600.0,48.2615,48.2809,48.1835,48.1835,141600.0
2007-05-31 09:35:00,49.46,49.47,49.08,49.35,61000.0,48.1835,48.1933,47.8133,48.0764,61000.0
2007-05-31 09:40:00,49.38,49.4,49.23,49.24,58700.0,48.1056,48.1251,47.9595,47.9692,58700.0
2007-05-31 09:45:00,49.24,49.24,49.17,49.17,46500.0,47.9692,47.9692,47.901,47.901,46500.0
2007-05-31 09:50:00,49.17,49.18,49.05,49.06,54500.0,47.901,47.9107,47.7841,47.7938,54500.0
2007-05-31 09:55:00,49.05,49.06,48.8,48.87,69000.0,47.7841,47.7938,47.5406,47.6087,69000.0
2007-05-31 10:00:00,48.88,49.06,48.75,48.78,49100.0,47.6185,47.7938,47.4918,47.5211,49100.0
2007-05-31 10:05:00,48.77,48.84,48.68,48.82,76700.0,47.5113,47.5795,47.4236,47.56,76700.0
2007-05-31 10:10:00,48.83,48.85,48.76,48.79,32700.0,47.5698,47.5893,47.5016,47.5308,32700.0
2007-05-31 10:15:00,48.8,48.82,48.79,48.81,30700.0,47.5406,47.56,47.5308,47.5503,30700.0
2007-05-31 10:20:00,48.81,48.84,48.7,48.78,45900.0,47.5503,47.5795,47.4431,47.5211,45900.0
2007-05-31 10:25:00,48.8,48.84,48.78,48.81,90200.0,47.5406,47.5795,47.5211,47.5503,90200.0
2007-05-31 10:30:00,48.8,49.08,48.8,49.04,61500.0,47.5406,47.8133,47.5406,47.7744,61500.0
2007-05-31 10:35:00,49.04,49.23,49.01,49.11,58300.0,47.7744,47.9595,47.7451,47.8426,58300.0
2007-05-31 10:40:00,49.1,49.21,49.1,49.18,40700.0,47.8328,47.94,47.8328,47.9107,40700.0
2007-05-31 10:45:00,49.18,49.24,49.17,49.19,47800.0,47.9107,47.9692,47.901,47.9205,47800.0
2007-05-31 10:50:00,49.18,49.25,49.18,49.2,60800.0,47.9107,47.9789,47.9107,47.9302,60800.0
2007-05-31 10:55:00,49.2,49.32,49.2,49.23,21100.0,47.9302,48.0471,47.9302,47.9595,21100.0
2007-05-31 11:00:00,49.22,49.3,49.11,49.12,35300.0,47.9497,48.0276,47.8426,47.8523,35300.0
2007-05-31 11:05:00,49.11,49.22,48.99,48.99,42300.0,47.8426,47.9497,47.7256,47.7256,42300.0
2007-05-31 11:10:00,48.99,48.99,48.9,48.95,27100.0,47.7256,47.7256,47.638,47.6867,27100.0
2007-05-31 11:15:00,48.94,48.95,48.88,48.89,31800.0,47.6769,47.6867,47.6185,47.6282,31800.0
2007-05-31 11:20:00,48.87,48.9,48.8,48.8,22800.0,47.6087,47.638,47.5406,47.5406,22800.0
2007-05-31 11:25:00,48.8,48.84,48.8,48.82,46200.0,47.5406,47.5795,47.5406,47.56,46200.0
2007-05-31 11:30:00,48.81,48.82,48.79,48.82,41100.0,47.5503,47.56,47.5308,47.56,41100.0
2007-05-31 11:35:00,48.82,48.82,48.78,48.78,20900.0,47.56,47.56,47.5211,47.5211,20900.0
2007-05-31 11:40:00,48.79,48.82,48.77,48.79,21300.0,47.5308,47.56,47.5113,47.5308,21300.0
2007-05-31 11:45:00,48.79,48.82,48.76,48.76,30900.0,47.5308,47.56,47.5016,47.5016,30900.0
2007-05-31 11:50:00,48.77,48.77,48.75,48.77,11700.0,47.5113,47.5113,47.4918,47.5113,11700.0
2007-05-31 11:55:00,48.78,48.81,48.76,48.8,24500.0,47.5211,47.5503,47.5016,47.5406,24500.0
2007-05-31 12:00:00,48.8,48.8,48.75,48.78,14500.0,47.5406,47.5406,47.4918,47.5211,14500.0
2007-05-31 12:05:00,48.78,48.8,48.75,48.76,22900.0,47.5211,47.5406,47.4918,47.5016,22900.0
2007-05-31 12:10:00,48.76,48.82,48.74,48.81,151300.0,47.5016,47.56,47.4821,47.5503,151300.0
2007-05-31 12:15:00,48.8,49.0,48.79,49.0,57500.0,47.5406,47.7354,47.5308,47.7354,57500.0
2007-05-31 12:20:00,49.02,49.03,48.96,49.02,46800.0,47.7549,47.7646,47.6964,47.7549,46800.0
2007-05-31 12:25:00,49.02,49.06,48.97,49.05,40900.0,47.7549,47.7938,47.7062,47.7841,40900.0
2007-05-31 12:30:00,49.05,49.06,48.99,48.99,9500.0,47.7841,47.7938,47.7256,47.7256,9500.0
2007-05-31 12:35:00,48.98,49.03,48.98,49.0,10600.0,47.7159,47.7646,47.7159,47.7354,10600.0
2007-05-31 12:40:00,49.01,49.01,48.99,48.99,29600.0,47.7451,47.7451,47.7256,47.7256,29600.0
2007-05-31 12:45:00,48.99,49.02,48.99,49.02,15300.0,47.7256,47.7549,47.7256,47.7549,15300.0
2007-05-31 12:50:00,49.01,49.01,48.97,48.97,35800.0,47.7451,47.7451,47.7062,47.7062,35800.0
2007-05-31 12:55:00,48.98,49.0,48.96,48.98,23300.0,47.7159,47.7354,47.6964,47.7159,23300.0
2007-05-31 13:00:00,48.96,49.0,48.92,48.92,13700.0,47.6964,47.7354,47.6575,47.6575,13700.0
2007-05-31 13:05:00,48.92,48.93,48.82,48.83,14600.0,47.6575,47.6672,47.56,47.5698,14600.0
2007-05-31 13:10:00,48.82,48.86,48.81,48.82,10400.0,47.56,47.599,47.5503,47.56,10400.0
2007-05-31 13:15:00,48.82,48.82,48.75,48.77,19400.0,47.56,47.56,47.4918,47.5113,19400.0
2007-05-31 13:20:00,48.77,48.77,48.67,48.67,31600.0,47.5113,47.5113,47.4139,47.4139,31600.0
2007-05-31 13:25:00,48.67,48.68,48.56,48.6,54500.0,47.4139,47.4236,47.3067,47.3457,54500.0
2007-05-31 13:30:00,48.6,48.61,48.56,48.57,26700.0,47.3457,47.3555,47.3067,47.3165,26700.0
2007-05-31 13:35:00,48.57,48.6,48.54,48.58,25100.0,47.3165,47.3457,47.2873,47.3262,25100.0
2007-05-31 13:40:00,48.57,48.61,48.5,48.5,44500.0,47.3165,47.3555,47.2483,47.2483,44500.0
2007-05-31 13:45:00,48.5,48.52,48.47,48.51,34200.0,47.2483,47.2678,47.2191,47.258,34200.0
2007-05-31 13:50:00,48.51,48.58,48.51,48.53,18300.0,47.258,47.3262,47.258,47.2775,18300.0
2007-05-31 13:55:00,48.54,48.57,48.52,48.52,20400.0,47.2873,47.3165,47.2678,47.2678,20400.0
2007-05-31 14:00:00,48.53,48.62,48.51,48.61,23200.0,47.2775,47.3652,47.258,47.3555,23200.0
2007-05-31 14:05:00,48.61,48.72,48.56,48.67,28200.0,47.3555,47.4626,47.3067,47.4139,28200.0
2007-05-31 14:10:00,48.69,48.74,48.64,48.73,17300.0,47.4334,47.4821,47.3847,47.4724,17300.0
2007-05-31 14:15:00,48.72,48.72,48.61,48.63,37000.0,47.4626,47.4626,47.3555,47.3749,37000.0
2007-05-31 14:20:00,48.63,48.72,48.62,48.71,17000.0,47.3749,47.4626,47.3652,47.4529,17000.0
2007-05-31 14:25:00,48.71,48.76,48.68,48.69,11000.0,47.4529,47.5016,47.4236,47.4334,11000.0
2007-05-31 14:30:00,48.7,48.74,48.68,48.7,22000.0,47.4431,47.4821,47.4236,47.4431,22000.0
2007-05-31 14:35:00,48.69,48.71,48.63,48.63,19000.0,47.4334,47.4529,47.3749,47.3749,19000.0
2007-05-31 14:40:00,48.64,48.64,48.58,48.61,24600.0,47.3847,47.3847,47.3262,47.3555,24600.0
2007-05-31 14:45:00,48.62,48.67,48.62,48.65,12800.0,47.3652,47.4139,47.3652,47.3944,12800.0
2007-05-31 14:50:00,48.66,48.76,48.65,48.73,34300.0,47.4042,47.5016,47.3944,47.4724,34300.0
2007-05-31 14:55:00,48.73,48.77,48.69,48.71,19200.0,47.4724,47.5113,47.4334,47.4529,19200.0
2007-05-31 15:00:00,48.69,48.72,48.67,48.68,28100.0,47.4334,47.4626,47.4139,47.4236,28100.0
2007-05-31 15:05:00,48.68,48.7,48.63,48.63,19700.0,47.4236,47.4431,47.3749,47.3749,19700.0
2007-05-31 15:10:00,48.62,48.73,48.62,48.69,37200.0,47.3652,47.4724,47.3652,47.4334,37200.0
2007-05-31 15:15:00,48.68,48.69,48.6,48.63,48100.0,47.4236,47.4334,47.3457,47.3749,48100.0
2007-05-31 15:20:00,48.62,48.63,48.58,48.6,28900.0,47.3652,47.3749,47.3262,47.3457,28900.0
2007-05-31 15:25:00,48.6,48.62,48.59,48.61,36400.0,47.3457,47.3652,47.336,47.3555,36400.0
2007-05-31 15:30:00,48.6,48.65,48.58,48.62,37300.0,47.3457,47.3944,47.3262,47.3652,37300.0
2007-05-31 15:35:00,48.63,48.71,48.62,48.69,32600.0,47.3749,47.4529,47.3652,47.4334,32600.0
2007-05-31 15:40:00,48.68,48.71,48.64,48.71,42600.0,47.4236,47.4529,47.3847,47.4529,42600.0
2007-05-31 15:45:00,48.71,48.79,48.71,48.78,46600.0,47.4529,47.5308,47.4529,47.5211,46600.0
2007-05-31 15:50:00,48.78,48.85,48.77,48.84,77700.0,47.5211,47.5893,47.5113,47.5795,77700.0
2007-05-31 15:55:00,48.84,48.92,48.78,48.87,159500.0,47.5795,47.6575,47.5211,47.6087,159500.0
2007-06-01 09:30:00,48.85,49.0,48.63,48.7,39800.0,47.5893,47.7354,47.3749,47.4431,39800.0
2007-06-01 09:35:00,48.68,49.13,48.68,48.96,36600.0,47.4236,47.862,47.4236,47.6964,36600.0
2007-06-01 09:40:00,48.98,49.03,48.92,49.02,23100.0,47.7159,47.7646,47.6575,47.7549,23100.0
2007-06-01 09:45:00,49.02,49.04,49.0,49.0,26900.0,47.7549,47.7744,47.7354,47.7354,26900.0
2007-06-01 09:50:00,49.0,49.15,48.99,49.13,18100.0,47.7354,47.8815,47.7256,47.862,18100.0
2007-06-01 09:55:00,49.13,49.15,49.09,49.15,9600.0,47.862,47.8815,47.8231,47.8815,9600.0
2007-06-01 10:00:00,49.13,49.28,49.1,49.25,26300.0,47.862,48.0082,47.8328,47.9789,26300.0
2007-06-01 10:05:00,49.25,49.26,49.0,49.05,21900.0,47.9789,47.9887,47.7354,47.7841,21900.0
2007-06-01 10:10:00,49.06,49.06,48.98,49.06,18900.0,47.7938,47.7938,47.7159,47.7938,18900.0
2007-06-01 10:15:00,49.06,49.17,49.06,49.17,35700.0,47.7938,47.901,47.7938,47.901,35700.0
2007-06-01 10:20:00,49.16,49.23,49.15,49.16,20000.0,47.8913,47.9595,47.8815,47.8913,20000.0
2007-06-01 10:25:00,49.16,49.16,49.0,49.02,21700.0,47.8913,47.8913,47.7354,47.7549,21700.0
2007-06-01 10:30:00,49.01,49.15,49.0,49.12,38600.0,47.7451,47.8815,47.7354,47.8523,38600.0
2007-06-01 10:35:00,49.14,49.16,49.09,49.09,13700.0,47.8718,47.8913,47.8231,47.8231,13700.0
2007-06-01 10:40:00,49.09,49.13,49.0,49.04,22200.0,47.8231,47.862,47.7354,47.7744,22200.0
2007-06-01 10:45:00,49.03,49.04,48.98,48.99,33900.0,47.7646,47.7744,47.7159,47.7256,33900.0
2007-06-01 10:50:00,49.0,49.02,48.92,49.0,67000.0,47.7354,47.7549,47.6575,47.7354,67000.0
2007-06-01 10:55:00,49.01,49.01,48.93,48.97,54100.0,47.7451,47.7451,47.6672,47.7062,54100.0
2007-06-01 11:00:00,48.98,49.0,48.95,48.98,11100.0,47.7159,47.7354,47.6867,47.7159,11100.0
2007-06-01 11:05:00,48.99,49.0,48.87,48.94,21900.0,47.7256,47.7354,47.6087,47.6769,21900.0
2007-06-01 11:10:00,48.93,48.95,48.8,48.83,11800.0,47.6672,47.6867,47.5406,47.5698,11800.0
2007-06-01 11:15:00,48.84,48.85,48.7,48.72,26700.0,47.5795,47.5893,47.4431,47.4626,26700.0
2007-06-01 11:20:00,48.73,48.82,48.72,48.78,18700.0,47.4724,47.56,47.4626,47.5211,18700.0
2007-06-01 11:25:00,48.77,48.83,48.76,48.83,10400.0,47.5113,47.5698,47.5016,47.5698,10400.0
2007-06-01 11:30:00,48.83,48.85,48.8,48.84,7000.0,47.5698,47.5893,47.5406,47.5795,7000.0
2007-06-01 11:35:00,48.82,48.85,48.8,48.8,5600.0,47.56,47.5893,47.5406,47.5406,5600.0
2007-06-01 11:40:00,48.8,48.87,48.8,48.84,14800.0,47.5406,47.6087,47.5406,47.5795,14800.0
2007-06-01 11:45:00,48.84,48.86,48.82,48.83,8200.0,47.5795,47.599,47.56,47.5698,8200.0
2007-06-01 11:50:00,48.83,48.86,48.8,48.82,28000.0,47.5698,47.599,47.5406,47.56,28000.0
2007-06-01 11:55:00,48.82,48.83,48.8,48.8,10100.0,47.56,47.5698,47.5406,47.5406,10100.0
2007-06-01 12:00:00,48.8,48.83,48.79,48.8,11700.0,47.5406,47.5698,47.5308,47.5406,11700.0
2007-06-01 12:05:00,48.81,48.81,48.64,48.67,34500.0,47.5503,47.5503,47.3847,47.4139,34500.0
2007-06-01 12:10:00,48.68,48.72,48.51,48.52,42700.0,47.4236,47.4626,47.258,47.2678,42700.0
2007-06-01 12:15:00,48.51,48.51,48.48,48.5,37700.0,47.258,47.258,47.2288,47.2483,37700.0
2007-06-01 12:20:00,48.5,48.5,48.44,48.49,35700.0,47.2483,47.2483,47.1898,47.2386,35700.0
2007-06-01 12:25:00,48.48,48.5,48.42,48.49,33900.0,47.2288,47.2483,47.1704,47.2386,33900.0
2007-06-01 12:30:00,48.49,48.53,48.46,48.47,129100.0,47.2386,47.2775,47.2093,47.2191,129100.0
2007-06-01 12:35:00,48.46,48.89,48.46,48.5,17500.0,47.2093,47.6282,47.2093,47.2483,17500.0
2007-06-01 12:40:00,48.5,48.5,48.45,48.49,8500.0,47.2483,47.2483,47.1996,47.2386,8500.0
2007-06-01 12:45:00,48.49,48.49,48.4,48.43,15100.0,47.2386,47.2386,47.1509,47.1801,15100.0
2007-06-01 12:50:00,48.42,48.5,48.42,48.49,6800.0,47.1704,47.2483,47.1704,47.2386,6800.0
2007-06-01 12:55:00,48.5,48.5,48.46,48.5,10000.0,47.2483,47.2483,47.2093,47.2483,10000.0
2007-06-01 13:00:00,48.5,48.5,48.45,48.5,9100.0,47.2483,47.2483,47.1996,47.2483,9100.0
2007-06-01 13:05:00,48.5,48.5,48.44,48.46,8500.0,47.2483,47.2483,47.1898,47.2093,8500.0
2007-06-01 13:10:00,48.45,48.52,48.45,48.51,19300.0,47.1996,47.2678,47.1996,47.258,19300.0
2007-06-01 13:15:00,48.52,48.64,48.45,48.56,26500.0,47.2678,47.3847,47.1996,47.3067,26500.0
2007-06-01 13:20:00,48.54,48.59,48.49,48.5,30600.0,47.2873,47.336,47.2386,47.2483,30600.0
2007-06-01 13:25:00,48.5,48.52,48.49,48.52,15200.0,47.2483,47.2678,47.2386,47.2678,15200.0
2007-06-01 13:30:00,48.51,48.52,48.49,48.49,29200.0,47.258,47.2678,47.2386,47.2386,29200.0
2007-06-01 13:35:00,48.49,48.5,48.48,48.49,22300.0,47.2386,47.2483,47.2288,47.2386,22300.0
2007-06-01 13:40:00,48.5,48.5,48.48,48.48,21700.0,47.2483,47.2483,47.2288,47.2288,21700.0
2007-06-01 13:45:00,48.49,48.5,48.44,48.49,23000.0,47.2386,47.2483,47.1898,47.2386,23000.0
2007-06-01 13:50:00,48.5,48.5,48.47,48.49,29200.0,47.2483,47.2483,47.2191,47.2386,29200.0
2007-06-01 13:55:00,48.5,48.56,48.46,48.5,39100.0,47.2483,47.3067,47.2093,47.2483,39100.0
2007-06-01 14:00:00,48.49,48.52,48.47,48.49,19900.0,47.2386,47.2678,47.2191,47.2386,19900.0
2007-06-01 14:05:00,48.49,48.5,48.47,48.5,17300.0,47.2386,47.2483,47.2191,47.2483,17300.0
2007-06-01 14:10:00,48.49,48.5,48.47,48.47,16200.0,47.2386,47.2483,47.2191,47.2191,16200.0
2007-06-01 14:15:00,48.49,48.87,48.45,48.45,29200.0,47.2386,47.6087,47.1996,47.1996,29200.0
2007-06-01 14:20:00,48.45,48.46,48.41,48.46,32600.0,47.1996,47.2093,47.1606,47.2093,32600.0
2007-06-01 14:25:00,48.47,48.57,48.46,48.57,30800.0,47.2191,47.3165,47.2093,47.3165,30800.0
2007-06-01 14:30:00,48.57,48.57,48.51,48.52,12400.0,47.3165,47.3165,47.258,47.2678,12400.0
2007-06-01 14:35:00,48.52,48.53,48.48,48.5,10000.0,47.2678,47.2775,47.2288,47.2483,10000.0
2007-06-01 14:40:00,48.5,48.51,48.43,48.43,16200.0,47.2483,47.258,47.1801,47.1801,16200.0
2007-06-01 14:45:00,48.44,48.48,48.41,48.48,18700.0,47.1898,47.2288,47.1606,47.2288,18700.0
2007-06-01 14:50:00,48.49,48.52,48.47,48.51,15100.0,47.2386,47.2678,47.2191,47.258,15100.0
2007-06-01 14:55:00,48.51,48.55,48.51,48.53,13200.0,47.258,47.297,47.258,47.2775,13200.0
2007-06-01 15:00:00,48.56,48.57,48.46,48.48,14400.0,47.3067,47.3165,47.2093,47.2288,14400.0
2007-06-01 15:05:00,48.48,48.53,48.47,48.52,11200.0,47.2288,47.2775,47.2191,47.2678,11200.0
2007-06-01 15:10:00,48.54,48.54,48.45,48.49,17800.0,47.2873,47.2873,47.1996,47.2386,17800.0
2007-06-01 15:15:00,48.5,48.53,48.49,48.53,7500.0,47.2483,47.2775,47.2386,47.2775,7500.0
2007-06-01 15:20:00,48.55,48.56,48.51,48.53,12100.0,47.297,47.3067,47.258,47.2775,12100.0
2007-06-01 15:25:00,48.53,48.54,48.5,48.54,22700.0,47.2775,47.2873,47.2483,47.2873,22700.0
2007-06-01 15:30:00,48.54,48.55,48.52,48.52,19000.0,47.2873,47.297,47.2678,47.2678,19000.0
2007-06-01 15:35:00,48.52,48.58,48.5,48.56,31700.0,47.2678,47.3262,47.2483,47.3067,31700.0
2007-06-01 15:40:00,48.56,48.61,48.55,48.57,38300.0,47.3067,47.3555,47.297,47.3165,38300.0
2007-06-01 15:45:00,48.57,48.6,48.55,48.56,37700.0,47.3165,47.3457,47.297,47.3067,37700.0
2007-06-01 15:50:00,48.55,48.56,48.5,48.52,46000.0,47.297,47.3067,47.2483,47.2678,46000.0
2007-06-01 15:55:00,48.53,48.57,48.43,48.44,76000.0,47.2775,47.3165,47.1801,47.1898,76000.0
2007-06-04 09:30:00,48.52,48.56,48.15,48.35,108500.0,47.2678,47.3067,46.9073,47.1022,108500.0
2007-06-04 09:35:00,48.34,48.52,48.28,48.46,91500.0,47.0924,47.2678,47.034,47.2093,91500.0
2007-06-04 09:40:00,48.46,48.5,48.4,48.44,45300.0,47.2093,47.2483,47.1509,47.1898,45300.0
2007-06-04 09:45:00,48.46,48.6,48.44,48.54,30100.0,47.2093,47.3457,47.1898,47.2873,30100.0
2007-06-04 09:50:00,48.52,48.62,48.51,48.59,25300.0,47.2678,47.3652,47.258,47.336,25300.0
2007-06-04 09:55:00,48.62,48.65,48.42,48.45,55200.0,47.3652,47.3944,47.1704,47.1996,55200.0
2007-06-04 10:00:00,48.45,48.51,48.42,48.5,21900.0,47.1996,47.258,47.1704,47.2483,21900.0
2007-06-04 10:05:00,48.5,48.57,48.49,48.55,55300.0,47.2483,47.3165,47.2386,47.297,55300.0
2007-06-04 10:10:00,48.54,48.7,48.54,48.59,41200.0,47.2873,47.4431,47.2873,47.336,41200.0
2007-06-04 10:15:00,48.59,48.65,48.58,48.65,15300.0,47.336,47.3944,47.3262,47.3944,15300.0
2007-06-04 10:20:00,48.65,48.69,48.63,48.64,23900.0,47.3944,47.4334,47.3749,47.3847,23900.0
2007-06-04 10:25:00,48.64,48.65,48.59,48.65,48600.0,47.3847,47.3944,47.336,47.3944,48600.0
2007-06-04 10:30:00,48.63,48.76,48.6,48.74,63300.0,47.3749,47.5016,47.3457,47.4821,63300.0
2007-06-04 10:35:00,48.75,48.82,48.75,48.8,66900.0,47.4918,47.56,47.4918,47.5406,66900.0
2007-06-04 10:40:00,48.78,48.82,48.75,48.77,25500.0,47.5211,47.56,47.4918,47.5113,25500.0
2007-06-04 10:45:00,48.78,48.83,48.77,48.78,31600.0,47.5211,47.5698,47.5113,47.5211,31600.0
2007-06-04 10:50:00,48.77,48.93,48.72,48.81,57100.0,47.5113,47.6672,47.4626,47.5503,57100.0
2007-06-04 10:55:00,48.81,49.05,48.73,49.02,52900.0,47.5503,47.7841,47.4724,47.7549,52900.0
2007-06-04 11:00:00,49.02,49.02,48.93,48.98,24700.0,47.7549,47.7549,47.6672,47.7159,24700.0
2007-06-04 11:05:00,48.98,49.25,48.97,49.21,42800.0,47.7159,47.9789,47.7062,47.94,42800.0
2007-06-04 11:10:00,49.24,49.26,49.0,49.08,31700.0,47.9692,47.9887,47.7354,47.8133,31700.0
2007-06-04 11:15:00,49.08,49.08,48.98,48.99,20200.0,47.8133,47.8133,47.7159,47.7256,20200.0
2007-06-04 11:20:00,48.99,49.08,48.97,49.03,22200.0,47.7256,47.8133,47.7062,47.7646,22200.0
2007-06-04 11:25:00,49.02,49.13,49.01,49.11,33100.0,47.7549,47.862,47.7451,47.8426,33100.0
2007-06-04 11:30:00,49.13,49.16,49.1,49.15,28100.0,47.862,47.8913,47.8328,47.8815,28100.0
2007-06-04 11:35:00,49.15,49.2,49.15,49.16,141800.0,47.8815,47.9302,47.8815,47.8913,141800.0
2007-06-04 11:40:00,49.16,49.18,49.15,49.15,30800.0,47.8913,47.9107,47.8815,47.8815,30800.0
2007-06-04 11:45:00,49.15,49.34,49.15,49.33,58700.0,47.8815,48.0666,47.8815,48.0569,58700.0
2007-06-04 11:50:00,49.33,49.35,49.23,49.23,52900.0,48.0569,48.0764,47.9595,47.9595,52900.0
2007-06-04 11:55:00,49.23,49.23,49.18,49.19,27800.0,47.9595,47.9595,47.9107,47.9205,27800.0
2007-06-04 12:00:00,49.2,49.24,49.17,49.24,11600.0,47.9302,47.9692,47.901,47.9692,11600.0
2007-06-04 12:05:00,49.24,49.3,49.23,49.3,24200.0,47.9692,48.0276,47.9595,48.0276,24200.0
2007-06-04 12:10:00,49.3,49.33,49.3,49.33,34300.0,48.0276,48.0569,48.0276,48.0569,34300.0
2007-06-04 12:15:00,49.33,49.48,49.31,49.43,100100.0,48.0569,48.203,48.0374,48.1543,100100.0
2007-06-04 12:20:00,49.43,49.46,49.35,49.36,88900.0,48.1543,48.1835,48.0764,48.0861,88900.0
2007-06-04 12:25:00,49.36,49.44,49.35,49.44,13600.0,48.0861,48.164,48.0764,48.164,13600.0
2007-06-04 12:30:00,49.43,49.44,49.4,49.42,16300.0,48.1543,48.164,48.1251,48.1446,16300.0
2007-06-04 12:35:00,49.43,49.56,49.43,49.55,53900.0,48.1543,48.2809,48.1543,48.2712,53900.0
2007-06-04 12:40:00,49.55,49.61,49.52,49.61,54300.0,48.2712,48.3296,48.242,48.3296,54300.0
2007-06-04 12:45:00,49.61,49.61,49.5,49.5,32500.0,48.3296,48.3296,48.2225,48.2225,32500.0
2007-06-04 12:50:00,49.5,49.62,49.5,49.5,64300.0,48.2225,48.3394,48.2225,48.2225,64300.0
2007-06-04 12:55:00,49.5,49.65,49.5,49.65,73400.0,48.2225,48.3686,48.2225,48.3686,73400.0
2007-06-04 13:00:00,49.65,49.68,49.59,49.6,41500.0,48.3686,48.3978,48.3102,48.3199,41500.0
2007-06-04 13:05:00,49.6,49.6,49.47,49.48,32400.0,48.3199,48.3199,48.1933,48.203,32400.0
2007-06-04 13:10:00,49.47,49.47,49.33,49.35,52400.0,48.1933,48.1933,48.0569,48.0764,52400.0
2007-06-04 13:15:00,49.35,49.36,49.19,49.19,31900.0,48.0764,48.0861,47.9205,47.9205,31900.0
2007-06-04 13:20:00,49.19,49.19,49.12,49.14,30400.0,47.9205,47.9205,47.8523,47.8718,30400.0
2007-06-04 13:25:00,49.13,49.18,49.11,49.14,24700.0,47.862,47.9107,47.8426,47.8718,24700.0
2007-06-04 13:30:00,49.15,49.2,49.07,49.16,81500.0,47.8815,47.9302,47.8036,47.8913,81500.0
2007-06-04 13:35:00,49.16,49.26,49.16,49.22,43100.0,47.8913,47.9887,47.8913,47.9497,43100.0
2007-06-04 13:40:00,49.22,49.23,49.19,49.2,26700.0,47.9497,47.9595,47.9205,47.9302,26700.0
2007-06-04 13:45:00,49.22,49.29,49.2,49.29,9700.0,47.9497,48.0179,47.9302,48.0179,9700.0
2007-06-04 13:50:00,49.28,49.49,49.28,49.46,53500.0,48.0082,48.2127,48.0082,48.1835,53500.0
2007-06-04 13:55:00,49.46,49.5,49.35,49.35,41200.0,48.1835,48.2225,48.0764,48.0764,41200.0
2007-06-04 14:00:00,49.36,49.49,49.35,49.48,19200.0,48.0861,48.2127,48.0764,48.203,19200.0
2007-06-04 14:05:00,49.47,49.49,49.44,49.45,23000.0,48.1933,48.2127,48.164,48.1738,23000.0
2007-06-04 14:10:00,49.44,49.45,49.38,49.39,19100.0,48.164,48.1738,48.1056,48.1153,19100.0
2007-06-04 14:15:00,49.39,49.4,49.35,49.39,23400.0,48.1153,48.1251,48.0764,48.1153,23400.0
2007-06-04 14:20:00,49.39,49.4,49.36,49.36,19800.0,48.1153,48.1251,48.0861,48.0861,19800.0
2007-06-04 14:25:00,49.37,49.38,49.31,49.34,14600.0,48.0958,48.1056,48.0374,48.0666,14600.0
2007-06-04 14:30:00,49.33,49.4,49.31,49.39,17100.0,48.0569,48.1251,48.0374,48.1153,17100.0
2007-06-04 14:35:00,49.4,49.44,49.4,49.44,19800.0,48.1251,48.164,48.1251,48.164,19800.0
2007-06-04 14:40:00,49.43,49.44,49.4,49.42,22000.0,48.1543,48.164,48.1251,48.1446,22000.0
2007-06-04 14:45:00,49.43,49.43,49.39,49.4,19000.0,48.1543,48.1543,48.1153,48.1251,19000.0
2007-06-04 14:50:00,49.4,49.43,49.37,49.38,20300.0,48.1251,48.1543,48.0958,48.1056,20300.0
2007-06-04 14:55:00,49.38,49.44,49.37,49.43,21700.0,48.1056,48.164,48.0958,48.1543,21700.0
2007-06-04 15:00:00,49.43,49.44,49.41,49.43,24800.0,48.1543,48.164,48.1348,48.1543,24800.0
2007-06-04 15:05:00,49.43,49.56,49.41,49.56,47900.0,48.1543,48.2809,48.1348,48.2809,47900.0
2007-06-04 15:10:00,49.56,49.56,49.43,49.49,27400.0,48.2809,48.2809,48.1543,48.2127,27400.0
2007-06-04 15:15:00,49.5,49.56,49.48,49.54,44600.0,48.2225,48.2809,48.203,48.2615,44600.0
2007-06-04 15:20:00,49.54,49.62,49.53,49.61,55800.0,48.2615,48.3394,48.2517,48.3296,55800.0
2007-06-04 15:25:00,49.62,49.62,49.57,49.62,36100.0,48.3394,48.3394,48.2907,48.3394,36100.0
2007-06-04 15:30:00,49.62,49.62,49.52,49.53,46700.0,48.3394,48.3394,48.242,48.2517,46700.0
2007-06-04 15:35:00,49.54,49.61,49.52,49.6,38300.0,48.2615,48.3296,48.242,48.3199,38300.0
2007-06-04 15:40:00,49.59,49.59,49.49,49.51,61800.0,48.3102,48.3102,48.2127,48.2322,61800.0
2007-06-04 15:45:00,49.51,49.59,49.51,49.55,80300.0,48.2322,48.3102,48.2322,48.2712,80300.0
2007-06-04 15:50:00,49.55,49.59,49.54,49.56,89400.0,48.2712,48.3102,48.2615,48.2809,89400.0
2007-06-04 15:55:00,49.56,49.57,49.5,49.51,95600.0,48.2809,48.2907,48.2225,48.2322,95600.0
2007-06-05 09:30:00,49.21,49.3,48.7,48.98,84700.0,47.94,48.0276,47.4431,47.7159,84700.0
2007-06-05 09:35:00,48.96,49.08,48.72,48.91,50200.0,47.6964,47.8133,47.4626,47.6477,50200.0
2007-06-05 09:40:00,48.9,49.03,48.82,49.01,28500.0,47.638,47.7646,47.56,47.7451,28500.0
2007-06-05 09:45:00,49.01,49.06,48.97,49.03,38600.0,47.7451,47.7938,47.7062,47.7646,38600.0
2007-06-05 09:50:00,49.02,49.13,49.02,49.08,24800.0,47.7549,47.862,47.7549,47.8133,24800.0
2007-06-05 09:55:00,49.08,49.21,49.08,49.2,23700.0,47.8133,47.94,47.8133,47.9302,23700.0
2007-06-05 10:00:00,49.2,49.3,49.1,49.23,60400.0,47.9302,48.0276,47.8328,47.9595,60400.0
2007-06-05 10:05:00,49.23,49.54,49.21,49.5,69600.0,47.9595,48.2615,47.94,48.2225,69600.0
2007-06-05 10:10:00,49.48,49.61,49.47,49.51,44100.0,48.203,48.3296,48.1933,48.2322,44100.0
2007-06-05 10:15:00,49.57,49.57,49.42,49.46,57500.0,48.2907,48.2907,48.1446,48.1835,57500.0
2007-06-05 10:20:00,49.46,49.47,49.39,49.45,66400.0,48.1835,48.1933,48.1153,48.1738,66400.0
2007-06-05 10:25:00,49.45,49.56,49.44,49.52,58400.0,48.1738,48.2809,48.164,48.242,58400.0
2007-06-05 10:30:00,49.52,49.55,49.49,49.5,33400.0,48.242,48.2712,48.2127,48.2225,33400.0
2007-06-05 10:35:00,49.5,49.61,49.5,49.54,81900.0,48.2225,48.3296,48.2225,48.2615,81900.0
2007-06-05 10:40:00,49.53,49.56,49.45,49.51,66600.0,48.2517,48.2809,48.1738,48.2322,66600.0
2007-06-05 10:45:00,49.54,49.6,49.5,49.56,50300.0,48.2615,48.3199,48.2225,48.2809,50300.0
2007-06-05 10:50:00,49.54,49.69,49.52,49.66,35000.0,48.2615,48.4076,48.242,48.3784,35000.0
2007-06-05 10:55:00,49.67,49.77,49.64,49.76,41900.0,48.3881,48.4855,48.3589,48.4758,41900.0
2007-06-05 11:00:00,49.75,49.9,49.74,49.9,81300.0,48.466,48.6122,48.4563,48.6122,81300.0
2007-06-05 11:05:00,49.9,49.9,49.74,49.84,42800.0,48.6122,48.6122,48.4563,48.5537,42800.0
2007-06-05 11:10:00,49.83,49.94,49.75,49.86,41400.0,48.544,48.6511,48.466,48.5732,41400.0
2007-06-05 11:15:00,49.86,49.89,49.76,49.85,20800.0,48.5732,48.6024,48.4758,48.5635,20800.0
2007-06-05 11:20:00,49.85,49.93,49.82,49.88,47200.0,48.5635,48.6414,48.5342,48.5927,47200.0
2007-06-05 11:25:00,49.88,49.9,49.84,49.85,25400.0,48.5927,48.6122,48.5537,48.5635,25400.0
2007-06-05 11:30:00,49.85,49.88,49.44,49.87,29800.0,48.5635,48.5927,48.164,48.5829,29800.0
2007-06-05 11:35:00,49.87,49.88,49.77,49.78,17500.0,48.5829,48.5927,48.4855,48.4953,17500.0
2007-06-05 11:40:00,49.79,49.84,49.75,49.76,40100.0,48.505,48.5537,48.466,48.4758,40100.0
2007-06-05 11:45:00,49.75,49.79,49.75,49.78,33500.0,48.466,48.505,48.466,48.4953,33500.0
2007-06-05 11:50:00,49.77,49.8,49.72,49.75,33300.0,48.4855,48.5147,48.4368,48.466,33300.0
2007-06-05 11:55:00,49.75,49.84,49.72,49.75,44700.0,48.466,48.5537,48.4368,48.466,44700.0
2007-06-05 12:00:00,49.75,49.85,49.74,49.8,67500.0,48.466,48.5635,48.4563,48.5147,67500.0
2007-06-05 12:05:00,49.78,49.82,49.69,49.76,101300.0,48.4953,48.5342,48.4076,48.4758,101300.0
2007-06-05 12:10:00,49.78,49.79,49.66,49.75,58800.0,48.4953,48.505,48.3784,48.466,58800.0
2007-06-05 12:15:00,49.75,49.76,49.69,49.71,41100.0,48.466,48.4758,48.4076,48.4271,41100.0
2007-06-05 12:20:00,49.7,49.76,49.68,49.7,76900.0,48.4173,48.4758,48.3978,48.4173,76900.0
2007-06-05 12:25:00,49.7,49.73,49.67,49.72,34900.0,48.4173,48.4466,48.3881,48.4368,34900.0
2007-06-05 12:30:00,49.73,49.8,49.69,49.79,32700.0,48.4466,48.5147,48.4076,48.505,32700.0
2007-06-05 12:35:00,49.79,49.83,49.72,49.83,28400.0,48.505,48.544,48.4368,48.544,28400.0
2007-06-05 12:40:00,49.81,49.9,49.81,49.86,44400.0,48.5245,48.6122,48.5245,48.5732,44400.0
2007-06-05 12:45:00,49.86,49.95,49.84,49.92,56300.0,48.5732,48.6609,48.5537,48.6316,56300.0
2007-06-05 12:50:00,49.94,50.03,49.88,49.99,98900.0,48.6511,48.7388,48.5927,48.6998,98900.0
2007-06-05 12:55:00,50.0,50.02,49.96,50.0,27900.0,48.7096,48.7291,48.6706,48.7096,27900.0
2007-06-05 13:00:00,50.0,50.1,49.98,50.06,72200.0,48.7096,48.807,48.6901,48.768,72200.0
2007-06-05 13:05:00,50.06,50.09,50.01,50.07,49400.0,48.768,48.7973,48.7193,48.7778,49400.0
2007-06-05 13:10:00,50.07,50.13,50.02,50.03,49100.0,48.7778,48.8362,48.7291,48.7388,49100.0
2007-06-05 13:15:00,50.02,50.05,50.0,50.0,22900.0,48.7291,48.7583,48.7096,48.7096,22900.0
2007-06-05 13:20:00,50.01,50.05,50.0,50.03,31900.0,48.7193,48.7583,48.7096,48.7388,31900.0
2007-06-05 13:25:00,50.05,50.06,49.97,49.97,22400.0,48.7583,48.768,48.6804,48.6804,22400.0
2007-06-05 13:30:00,49.97,49.99,49.95,49.96,23900.0,48.6804,48.6998,48.6609,48.6706,23900.0
2007-06-05 13:35:00,49.96,50.03,49.95,50.01,19000.0,48.6706,48.7388,48.6609,48.7193,19000.0
2007-06-05 13:40:00,50.01,50.02,49.93,49.94,31800.0,48.7193,48.7291,48.6414,48.6511,31800.0
2007-06-05 13:45:00,49.94,49.95,49.89,49.93,18500.0,48.6511,48.6609,48.6024,48.6414,18500.0
2007-06-05 13:50:00,49.93,50.0,49.92,49.99,15700.0,48.6414,48.7096,48.6316,48.6998,15700.0
2007-06-05 13:55:00,49.98,50.0,49.96,49.99,13000.0,48.6901,48.7096,48.6706,48.6998,13000.0
2007-06-05 14:00:00,49.99,49.99,49.96,49.97,11600.0,48.6998,48.6998,48.6706,48.6804,11600.0
2007-06-05 14:05:00,49.96,49.96,49.9,49.9,23000.0,48.6706,48.6706,48.6122,48.6122,23000.0
2007-06-05 14:10:00,49.9,49.93,49.9,49.92,29600.0,48.6122,48.6414,48.6122,48.6316,29600.0
2007-06-05 14:15:00,49.92,49.98,49.92,49.95,40300.0,48.6316,48.6901,48.6316,48.6609,40300.0
2007-06-05 14:20:00,49.97,50.02,49.96,49.99,15100.0,48.6804,48.7291,48.6706,48.6998,15100.0
2007-06-05 14:25:00,49.99,50.05,49.98,49.99,25500.0,48.6998,48.7583,48.6901,48.6998,25500.0
2007-06-05 14:30:00,49.99,50.0,49.92,49.92,24500.0,48.6998,48.7096,48.6316,48.6316,24500.0
2007-06-05 14:35:00,49.92,50.02,49.92,50.01,65600.0,48.6316,48.7291,48.6316,48.7193,65600.0
2007-06-05 14:40:00,50.01,50.09,50.0,50.09,22900.0,48.7193,48.7973,48.7096,48.7973,22900.0
2007-06-05 14:45:00,50.07,50.15,50.06,50.14,38000.0,48.7778,48.8557,48.768,48.846,38000.0
2007-06-05 14:50:00,50.13,50.14,50.05,50.07,57000.0,48.8362,48.846,48.7583,48.7778,57000.0
2007-06-05 14:55:00,50.08,50.15,50.05,50.06,46600.0,48.7875,48.8557,48.7583,48.768,46600.0
2007-06-05 15:00:00,50.06,50.11,50.01,50.09,48600.0,48.768,48.8167,48.7193,48.7973,48600.0
2007-06-05 15:05:00,50.09,50.15,50.09,50.13,49500.0,48.7973,48.8557,48.7973,48.8362,49500.0
2007-06-05 15:10:00,50.13,50.17,50.07,50.14,53300.0,48.8362,48.8752,48.7778,48.846,53300.0
2007-06-05 15:15:00,50.15,50.18,50.12,50.12,49000.0,48.8557,48.8849,48.8265,48.8265,49000.0
2007-06-05 15:20:00,50.12,50.18,50.12,50.17,37300.0,48.8265,48.8849,48.8265,48.8752,37300.0
2007-06-05 15:25:00,50.17,50.18,50.16,50.16,38900.0,48.8752,48.8849,48.8655,48.8655,38900.0
2007-06-05 15:30:00,50.17,50.22,50.16,50.22,71200.0,48.8752,48.9239,48.8655,48.9239,71200.0
2007-06-05 15:35:00,50.22,50.25,50.18,50.21,152800.0,48.9239,48.9531,48.8849,48.9142,152800.0
2007-06-05 15:40:00,50.21,50.22,50.13,50.16,57200.0,48.9142,48.9239,48.8362,48.8655,57200.0
2007-06-05 15:45:00,50.16,50.16,50.12,50.14,56400.0,48.8655,48.8655,48.8265,48.846,56400.0
2007-06-05 15:50:00,50.14,50.15,50.06,50.08,70100.0,48.846,48.8557,48.768,48.7875,70100.0
2007-06-05 15:55:00,50.08,50.14,50.01,50.07,111600.0,48.7875,48.846,48.7193,48.7778,111600.0
2007-06-06 09:30:00,49.9,50.1,49.68,50.07,96900.0,48.6122,48.807,48.3978,48.7778,96900.0
2007-06-06 09:35:00,50.07,50.15,49.95,50.07,85300.0,48.7778,48.8557,48.6609,48.7778,85300.0
2007-06-06 09:40:00,50.07,50.07,49.9,49.95,122700.0,48.7778,48.7778,48.6122,48.6609,122700.0
2007-06-06 09:45:00,49.95,50.0,49.78,49.79,106500.0,48.6609,48.7096,48.4953,48.505,106500.0
2007-06-06 09:50:00,49.79,50.08,49.75,50.07,63800.0,48.505,48.7875,48.466,48.7778,63800.0
2007-06-06 09:55:00,50.06,50.12,49.98,49.99,56600.0,48.768,48.8265,48.6901,48.6998,56600.0
2007-06-06 10:00:00,49.99,50.1,49.95,49.98,51700.0,48.6998,48.807,48.6609,48.6901,51700.0
2007-06-06 10:05:00,49.98,50.13,49.98,50.11,60200.0,48.6901,48.8362,48.6901,48.8167,60200.0
2007-06-06 10:10:00,50.1,50.19,50.04,50.13,68100.0,48.807,48.8947,48.7486,48.8362,68100.0
2007-06-06 10:15:00,50.13,50.28,50.13,50.28,45000.0,48.8362,48.9824,48.8362,48.9824,45000.0
2007-06-06 10:20:00,50.28,50.36,50.14,50.2,61400.0,48.9824,49.0603,48.846,48.9044,61400.0
2007-06-06 10:25:00,50.19,50.3,50.15,50.24,38400.0,48.8947,49.0018,48.8557,48.9434,38400.0
2007-06-06 10:30:00,50.26,50.33,50.24,50.3,62400.0,48.9629,49.0311,48.9434,49.0018,62400.0
2007-06-06 10:35:00,50.28,50.34,50.08,50.1,66800.0,48.9824,49.0408,48.7875,48.807,66800.0
2007-06-06 10:40:00,50.1,50.27,50.09,50.25,32400.0,48.807,48.9726,48.7973,48.9531,32400.0
2007-06-06 10:45:00,50.25,50.29,50.24,50.27,21100.0,48.9531,48.9921,48.9434,48.9726,21100.0
2007-06-06 10:50:00,50.28,50.36,50.24,50.35,33000.0,48.9824,49.0603,48.9434,49.0505,33000.0
2007-06-06 10:55:00,50.33,50.34,50.26,50.26,49400.0,49.0311,49.0408,48.9629,48.9629,49400.0
2007-06-06 11:00:00,50.25,50.3,50.16,50.21,67500.0,48.9531,49.0018,48.8655,48.9142,67500.0
2007-06-06 11:05:00,50.21,50.32,50.19,50.3,43600.0,48.9142,49.0213,48.8947,49.0018,43600.0
2007-06-06 11:10:00,50.3,50.33,50.27,50.28,32100.0,49.0018,49.0311,48.9726,48.9824,32100.0
2007-06-06 11:15:00,50.29,50.34,50.27,50.32,26500.0,48.9921,49.0408,48.9726,49.0213,26500.0
2007-06-06 11:20:00,50.31,50.35,50.24,50.3,78700.0,49.0116,49.0505,48.9434,49.0018,78700.0
2007-06-06 11:25:00,50.31,50.33,50.25,50.3,36900.0,49.0116,49.0311,48.9531,49.0018,36900.0
2007-06-06 11:30:00,50.3,50.32,50.3,50.31,31000.0,49.0018,49.0213,49.0018,49.0116,31000.0
2007-06-06 11:35:00,50.29,50.4,50.28,50.29,47100.0,48.9921,49.0993,48.9824,48.9921,47100.0
2007-06-06 11:40:00,50.31,50.33,50.3,50.31,18700.0,49.0116,49.0311,49.0018,49.0116,18700.0
2007-06-06 11:45:00,50.31,50.35,50.25,50.26,42900.0,49.0116,49.0505,48.9531,48.9629,42900.0
2007-06-06 11:50:00,50.26,50.37,50.24,50.32,59800.0,48.9629,49.07,48.9434,49.0213,59800.0
2007-06-06 11:55:00,50.31,50.34,50.25,50.31,61100.0,49.0116,49.0408,48.9531,49.0116,61100.0
2007-06-06 12:00:00,50.33,50.34,50.25,50.26,19000.0,49.0311,49.0408,48.9531,48.9629,19000.0
2007-06-06 12:05:00,50.25,50.33,50.25,50.26,39000.0,48.9531,49.0311,48.9531,48.9629,39000.0
2007-06-06 12:10:00,50.27,50.39,50.26,50.38,28400.0,48.9726,49.0895,48.9629,49.0798,28400.0
2007-06-06 12:15:00,50.38,50.46,50.36,50.43,52900.0,49.0798,49.1577,49.0603,49.1285,52900.0
2007-06-06 12:20:00,50.42,50.49,50.39,50.4,25800.0,49.1187,49.1869,49.0895,49.0993,25800.0
2007-06-06 12:25:00,50.43,50.46,50.41,50.44,11000.0,49.1285,49.1577,49.109,49.1382,11000.0
2007-06-06 12:30:00,50.44,50.5,50.41,50.49,33800.0,49.1382,49.1967,49.109,49.1869,33800.0
2007-06-06 12:35:00,50.48,50.49,50.4,50.41,16700.0,49.1772,49.1869,49.0993,49.109,16700.0
2007-06-06 12:40:00,50.4,50.42,50.31,50.32,73200.0,49.0993,49.1187,49.0116,49.0213,73200.0
2007-06-06 12:45:00,50.33,50.33,50.24,50.25,51400.0,49.0311,49.0311,48.9434,48.9531,51400.0
2007-06-06 12:50:00,50.25,50.27,50.22,50.25,33300.0,48.9531,48.9726,48.9239,48.9531,33300.0
2007-06-06 12:55:00,50.26,50.28,50.23,50.26,28700.0,48.9629,48.9824,48.9336,48.9629,28700.0
2007-06-06 13:00:00,50.26,50.3,50.24,50.28,36300.0,48.9629,49.0018,48.9434,48.9824,36300.0
2007-06-06 13:05:00,50.28,50.29,50.25,50.25,23000.0,48.9824,48.9921,48.9531,48.9531,23000.0
2007-06-06 13:10:00,50.25,50.26,50.14,50.16,39900.0,48.9531,48.9629,48.846,48.8655,39900.0
2007-06-06 13:15:00,50.17,50.25,50.17,50.25,25200.0,48.8752,48.9531,48.8752,48.9531,25200.0
2007-06-06 13:20:00,50.25,50.25,49.98,50.06,44600.0,48.9531,48.9531,48.6901,48.768,44600.0
2007-06-06 13:25:00,50.06,50.11,50.03,50.04,28600.0,48.768,48.8167,48.7388,48.7486,28600.0
2007-06-06 13:30:00,50.05,50.05,50.0,50.02,25900.0,48.7583,48.7583,48.7096,48.7291,25900.0
2007-06-06 13:35:00,50.03,50.04,50.0,50.0,19500.0,48.7388,48.7486,48.7096,48.7096,19500.0
2007-06-06 13:40:00,50.0,50.02,49.99,50.01,18000.0,48.7096,48.7291,48.6998,48.7193,18000.0
2007-06-06 13:45:00,50.02,50.08,50.02,50.07,25300.0,48.7291,48.7875,48.7291,48.7778,25300.0
2007-06-06 13:50:00,50.06,50.09,50.03,50.09,20600.0,48.768,48.7973,48.7388,48.7973,20600.0
2007-06-06 13:55:00,50.09,50.25,50.07,50.25,36500.0,48.7973,48.9531,48.7778,48.9531,36500.0
2007-06-06 14:00:00,50.25,50.27,50.2,50.22,26900.0,48.9531,48.9726,48.9044,48.9239,26900.0
2007-06-06 14:05:00,50.21,50.23,50.15,50.15,20400.0,48.9142,48.9336,48.8557,48.8557,20400.0
2007-06-06 14:10:00,50.15,50.16,49.99,49.99,29500.0,48.8557,48.8655,48.6998,48.6998,29500.0
2007-06-06 14:15:00,50.0,50.04,49.96,50.02,31500.0,48.7096,48.7486,48.6706,48.7291,31500.0
2007-06-06 14:20:00,50.02,50.02,49.92,49.94,28100.0,48.7291,48.7291,48.6316,48.6511,28100.0
2007-06-06 14:25:00,49.94,50.11,49.93,50.09,31800.0,48.6511,48.8167,48.6414,48.7973,31800.0
2007-06-06 14:30:00,50.09,50.1,49.99,50.07,35500.0,48.7973,48.807,48.6998,48.7778,35500.0
2007-06-06 14:35:00,50.09,50.22,50.08,50.21,49400.0,48.7973,48.9239,48.7875,48.9142,49400.0
2007-06-06 14:40:00,50.21,50.31,50.21,50.29,59400.0,48.9142,49.0116,48.9142,48.9921,59400.0
2007-06-06 14:45:00,50.3,50.3,50.21,50.22,40900.0,49.0018,49.0018,48.9142,48.9239,40900.0
2007-06-06 14:50:00,50.22,50.34,50.21,50.31,36000.0,48.9239,49.0408,48.9142,49.0116,36000.0
2007-06-06 14:55:00,50.32,50.37,50.31,50.35,49300.0,49.0213,49.07,49.0116,49.0505,49300.0
2007-06-06 15:00:00,50.35,50.36,50.29,50.31,61200.0,49.0505,49.0603,48.9921,49.0116,61200.0
2007-06-06 15:05:00,50.31,50.34,50.25,50.26,52800.0,49.0116,49.0408,48.9531,48.9629,52800.0
2007-06-06 15:10:00,50.27,50.28,50.25,50.27,56500.0,48.9726,48.9824,48.9531,48.9726,56500.0
2007-06-06 15:15:00,50.27,50.38,50.27,50.36,42500.0,48.9726,49.0798,48.9726,49.0603,42500.0
2007-06-06 15:20:00,50.36,50.44,50.36,50.41,81300.0,49.0603,49.1382,49.0603,49.109,81300.0
2007-06-06 15:25:00,50.41,50.42,50.36,50.36,76400.0,49.109,49.1187,49.0603,49.0603,76400.0
2007-06-06 15:30:00,50.36,50.39,50.33,50.34,51600.0,49.0603,49.0895,49.0311,49.0408,51600.0
2007-06-06 15:35:00,50.35,50.37,50.32,50.33,61700.0,49.0505,49.07,49.0213,49.0311,61700.0
2007-06-06 15:40:00,50.33,50.34,50.32,50.34,65300.0,49.0311,49.0408,49.0213,49.0408,65300.0
2007-06-06 15:45:00,50.34,50.38,50.27,50.3,140100.0,49.0408,49.0798,48.9726,49.0018,140100.0
2007-06-06 15:50:00,50.29,50.3,50.26,50.27,76600.0,48.9921,49.0018,48.9629,48.9726,76600.0
2007-06-06 15:55:00,50.26,50.31,50.22,50.22,172500.0,48.9629,49.0116,48.9239,48.9239,172500.0
2007-06-07 09:30:00,49.47,50.04,49.07,49.17,107000.0,48.1933,48.7486,47.8036,47.901,107000.0
2007-06-07 09:35:00,49.17,49.42,49.07,49.31,69100.0,47.901,48.1446,47.8036,48.0374,69100.0
2007-06-07 09:40:00,49.32,49.62,49.25,49.62,74600.0,48.0471,48.3394,47.9789,48.3394,74600.0
2007-06-07 09:45:00,49.58,49.7,49.25,49.5,65800.0,48.3004,48.4173,47.9789,48.2225,65800.0
2007-06-07 09:50:00,49.47,49.49,49.28,49.3,68000.0,48.1933,48.2127,48.0082,48.0276,68000.0
2007-06-07 09:55:00,49.3,49.5,49.27,49.5,42800.0,48.0276,48.2225,47.9984,48.2225,42800.0
2007-06-07 10:00:00,49.49,49.62,49.35,49.39,55000.0,48.2127,48.3394,48.0764,48.1153,55000.0
2007-06-07 10:05:00,49.41,49.41,49.13,49.2,37800.0,48.1348,48.1348,47.862,47.9302,37800.0
2007-06-07 10:10:00,49.2,49.28,49.16,49.28,30300.0,47.9302,48.0082,47.8913,48.0082,30300.0
2007-06-07 10:15:00,49.28,49.3,49.06,49.06,37300.0,48.0082,48.0276,47.7938,47.7938,37300.0
2007-06-07 10:20:00,49.05,49.13,49.02,49.11,47700.0,47.7841,47.862,47.7549,47.8426,47700.0
2007-06-07 10:25:00,49.12,49.13,49.02,49.02,47300.0,47.8523,47.862,47.7549,47.7549,47300.0
2007-06-07 10:30:00,49.03,49.42,49.03,49.4,44500.0,47.7646,48.1446,47.7646,48.1251,44500.0
2007-06-07 10:35:00,49.4,49.4,49.19,49.2,47700.0,48.1251,48.1251,47.9205,47.9302,47700.0
2007-06-07 10:40:00,49.19,49.25,49.18,49.2,49500.0,47.9205,47.9789,47.9107,47.9302,49500.0
2007-06-07 10:45:00,49.19,49.25,49.19,49.23,29700.0,47.9205,47.9789,47.9205,47.9595,29700.0
2007-06-07 10:50:00,49.24,49.31,49.18,49.3,50000.0,47.9692,48.0374,47.9107,48.0276,50000.0
2007-06-07 10:55:00,49.3,49.31,49.27,49.31,41900.0,48.0276,48.0374,47.9984,48.0374,41900.0
2007-06-07 11:00:00,49.3,49.3,49.19,49.23,56400.0,48.0276,48.0276,47.9205,47.9595,56400.0
2007-06-07 11:05:00,49.22,49.23,49.07,49.07,51100.0,47.9497,47.9595,47.8036,47.8036,51100.0
2007-06-07 11:10:00,49.08,49.09,49.0,49.03,80800.0,47.8133,47.8231,47.7354,47.7646,80800.0
2007-06-07 11:15:00,49.02,49.1,48.85,48.89,78500.0,47.7549,47.8328,47.5893,47.6282,78500.0
2007-06-07 11:20:00,48.87,48.98,48.87,48.96,36500.0,47.6087,47.7159,47.6087,47.6964,36500.0
2007-06-07 11:25:00,48.96,49.09,48.93,49.07,21700.0,47.6964,47.8231,47.6672,47.8036,21700.0
2007-06-07 11:30:00,49.06,49.09,49.01,49.03,13200.0,47.7938,47.8231,47.7451,47.7646,13200.0
2007-06-07 11:35:00,49.02,49.14,49.0,49.09,32000.0,47.7549,47.8718,47.7354,47.8231,32000.0
2007-06-07 11:40:00,49.08,49.13,49.07,49.12,11200.0,47.8133,47.862,47.8036,47.8523,11200.0
2007-06-07 11:45:00,49.11,49.18,49.11,49.16,16400.0,47.8426,47.9107,47.8426,47.8913,16400.0
2007-06-07 11:50:00,49.16,49.22,49.16,49.22,15600.0,47.8913,47.9497,47.8913,47.9497,15600.0
2007-06-07 11:55:00,49.23,49.23,49.14,49.15,23900.0,47.9595,47.9595,47.8718,47.8815,23900.0
2007-06-07 12:00:00,49.14,49.14,48.97,49.01,30500.0,47.8718,47.8718,47.7062,47.7451,30500.0
2007-06-07 12:05:00,49.0,49.01,48.94,48.94,15900.0,47.7354,47.7451,47.6769,47.6769,15900.0
2007-06-07 12:10:00,48.94,49.02,48.94,49.02,17600.0,47.6769,47.7549,47.6769,47.7549,17600.0
2007-06-07 12:15:00,49.02,49.11,49.0,49.02,34400.0,47.7549,47.8426,47.7354,47.7549,34400.0
2007-06-07 12:20:00,49.04,49.05,49.02,49.04,15600.0,47.7744,47.7841,47.7549,47.7744,15600.0
2007-06-07 12:25:00,49.02,49.08,49.02,49.07,12800.0,47.7549,47.8133,47.7549,47.8036,12800.0
2007-06-07 12:30:00,49.07,49.1,48.99,49.0,21800.0,47.8036,47.8328,47.7256,47.7354,21800.0
2007-06-07 12:35:00,48.99,49.01,48.84,48.84,42100.0,47.7256,47.7451,47.5795,47.5795,42100.0
2007-06-07 12:40:00,48.84,48.84,48.76,48.76,61700.0,47.5795,47.5795,47.5016,47.5016,61700.0
2007-06-07 12:45:00,48.76,48.78,48.5,48.56,113200.0,47.5016,47.5211,47.2483,47.3067,113200.0
2007-06-07 12:50:00,48.56,48.61,48.5,48.6,37900.0,47.3067,47.3555,47.2483,47.3457,37900.0
2007-06-07 12:55:00,48.6,48.7,48.52,48.7,49100.0,47.3457,47.4431,47.2678,47.4431,49100.0
2007-06-07 13:00:00,48.7,48.7,48.66,48.67,19500.0,47.4431,47.4431,47.4042,47.4139,19500.0
2007-06-07 13:05:00,48.67,48.7,48.61,48.65,26300.0,47.4139,47.4431,47.3555,47.3944,26300.0
2007-06-07 13:10:00,48.66,48.7,48.62,48.68,13500.0,47.4042,47.4431,47.3652,47.4236,13500.0
2007-06-07 13:15:00,48.67,48.67,48.55,48.56,26000.0,47.4139,47.4139,47.297,47.3067,26000.0
2007-06-07 13:20:00,48.56,48.58,48.54,48.58,29500.0,47.3067,47.3262,47.2873,47.3262,29500.0
2007-06-07 13:25:00,48.58,48.58,48.55,48.55,22500.0,47.3262,47.3262,47.297,47.297,22500.0
2007-06-07 13:30:00,48.56,48.56,48.4,48.46,55300.0,47.3067,47.3067,47.1509,47.2093,55300.0
2007-06-07 13:35:00,48.46,48.55,48.38,48.38,76500.0,47.2093,47.297,47.1314,47.1314,76500.0
2007-06-07 13:40:00,48.39,48.39,48.26,48.34,57900.0,47.1411,47.1411,47.0145,47.0924,57900.0
2007-06-07 13:45:00,48.35,48.45,48.31,48.34,38500.0,47.1022,47.1996,47.0632,47.0924,38500.0
2007-06-07 13:50:00,48.36,48.46,48.32,48.42,34800.0,47.1119,47.2093,47.0729,47.1704,34800.0
2007-06-07 13:55:00,48.42,48.45,48.36,48.43,37500.0,47.1704,47.1996,47.1119,47.1801,37500.0
2007-06-07 14:00:00,48.43,48.45,48.29,48.3,38200.0,47.1801,47.1996,47.0437,47.0535,38200.0
2007-06-07 14:05:00,48.31,48.41,48.28,48.3,48500.0,47.0632,47.1606,47.034,47.0535,48500.0
2007-06-07 14:10:00,48.31,48.41,48.3,48.33,37000.0,47.0632,47.1606,47.0535,47.0827,37000.0
2007-06-07 14:15:00,48.33,48.33,48.12,48.2,66900.0,47.0827,47.0827,46.8781,46.956,66900.0
2007-06-07 14:20:00,48.2,48.29,48.19,48.25,75900.0,46.956,47.0437,46.9463,47.0047,75900.0
2007-06-07 14:25:00,48.23,48.39,48.22,48.38,30000.0,46.9853,47.1411,46.9755,47.1314,30000.0
2007-06-07 14:30:00,48.37,48.4,48.31,48.36,34100.0,47.1217,47.1509,47.0632,47.1119,34100.0
2007-06-07 14:35:00,48.36,48.53,48.34,48.5,60200.0,47.1119,47.2775,47.0924,47.2483,60200.0
2007-06-07 14:40:00,48.51,48.66,48.46,48.66,94000.0,47.258,47.4042,47.2093,47.4042,94000.0
2007-06-07 14:45:00,48.67,48.7,48.58,48.7,70500.0,47.4139,47.4431,47.3262,47.4431,70500.0
2007-06-07 14:50:00,48.69,48.78,48.66,48.75,104500.0,47.4334,47.5211,47.4042,47.4918,104500.0
2007-06-07 14:55:00,48.75,48.77,48.69,48.7,54800.0,47.4918,47.5113,47.4334,47.4431,54800.0
2007-06-07 15:00:00,48.7,48.85,48.68,48.83,60500.0,47.4431,47.5893,47.4236,47.5698,60500.0
2007-06-07 15:05:00,48.83,48.83,48.72,48.77,60100.0,47.5698,47.5698,47.4626,47.5113,60100.0
2007-06-07 15:10:00,48.79,48.86,48.78,48.85,34700.0,47.5308,47.599,47.5211,47.5893,34700.0
2007-06-07 15:15:00,48.86,48.95,48.8,48.81,72300.0,47.599,47.6867,47.5406,47.5503,72300.0
2007-06-07 15:20:00,48.81,48.86,48.79,48.8,50300.0,47.5503,47.599,47.5308,47.5406,50300.0
2007-06-07 15:25:00,48.81,48.81,48.68,48.68,60300.0,47.5503,47.5503,47.4236,47.4236,60300.0
2007-06-07 15:30:00,48.7,48.76,48.68,48.69,63700.0,47.4431,47.5016,47.4236,47.4334,63700.0
2007-06-07 15:35:00,48.69,48.72,48.63,48.65,52500.0,47.4334,47.4626,47.3749,47.3944,52500.0
2007-06-07 15:40:00,48.65,48.66,48.48,48.51,123400.0,47.3944,47.4042,47.2288,47.258,123400.0
2007-06-07 15:45:00,48.52,48.52,48.39,48.39,128500.0,47.2678,47.2678,47.1411,47.1411,128500.0
2007-06-07 15:50:00,48.39,48.5,48.3,48.33,200000.0,47.1411,47.2483,47.0535,47.0827,200000.0
2007-06-07 15:55:00,48.33,48.52,48.33,48.49,281300.0,47.0827,47.2678,47.0827,47.2386,281300.0
2007-06-08 09:30:00,48.03,48.4,48.02,48.4,63500.0,46.7904,47.1509,46.7807,47.1509,63500.0
2007-06-08 09:35:00,48.36,48.41,48.09,48.09,39500.0,47.1119,47.1606,46.8489,46.8489,39500.0
2007-06-08 09:40:00,48.1,48.12,48.05,48.1,26700.0,46.8586,46.8781,46.8099,46.8586,26700.0
2007-06-08 09:45:00,48.07,48.18,48.04,48.15,14800.0,46.8294,46.9366,46.8002,46.9073,14800.0
2007-06-08 09:50:00,48.15,48.55,48.15,48.5,28800.0,46.9073,47.297,46.9073,47.2483,28800.0
2007-06-08 09:55:00,48.5,48.63,48.5,48.56,28300.0,47.2483,47.3749,47.2483,47.3067,28300.0
2007-06-08 10:00:00,48.57,48.57,48.48,48.53,32900.0,47.3165,47.3165,47.2288,47.2775,32900.0
2007-06-08 10:05:00,48.51,48.58,48.49,48.55,45900.0,47.258,47.3262,47.2386,47.297,45900.0
2007-06-08 10:10:00,48.57,48.64,48.51,48.56,36200.0,47.3165,47.3847,47.258,47.3067,36200.0
2007-06-08 10:15:00,48.56,48.6,48.5,48.53,44600.0,47.3067,47.3457,47.2483,47.2775,44600.0
2007-06-08 10:20:00,48.56,48.56,48.47,48.52,26600.0,47.3067,47.3067,47.2191,47.2678,26600.0
2007-06-08 10:25:00,48.52,48.83,48.51,48.82,77200.0,47.2678,47.5698,47.258,47.56,77200.0
2007-06-08 10:30:00,48.82,48.82,48.65,48.67,14600.0,47.56,47.56,47.3944,47.4139,14600.0
2007-06-08 10:35:00,48.67,48.68,48.57,48.64,36600.0,47.4139,47.4236,47.3165,47.3847,36600.0
2007-06-08 10:40:00,48.55,48.7,48.55,48.7,34300.0,47.297,47.4431,47.297,47.4431,34300.0
2007-06-08 10:45:00,48.67,48.81,48.62,48.71,34200.0,47.4139,47.5503,47.3652,47.4529,34200.0
2007-06-08 10:50:00,48.7,48.91,48.65,48.87,59100.0,47.4431,47.6477,47.3944,47.6087,59100.0
2007-06-08 10:55:00,48.88,49.01,48.81,48.96,66100.0,47.6185,47.7451,47.5503,47.6964,66100.0
2007-06-08 11:00:00,48.95,48.95,48.84,48.87,20200.0,47.6867,47.6867,47.5795,47.6087,20200.0
2007-06-08 11:05:00,48.89,48.94,48.87,48.88,13800.0,47.6282,47.6769,47.6087,47.6185,13800.0
2007-06-08 11:10:00,48.88,48.91,48.8,48.83,18500.0,47.6185,47.6477,47.5406,47.5698,18500.0
2007-06-08 11:15:00,48.81,48.94,48.81,48.91,19400.0,47.5503,47.6769,47.5503,47.6477,19400.0
2007-06-08 11:20:00,48.91,48.95,48.83,48.86,18400.0,47.6477,47.6867,47.5698,47.599,18400.0
2007-06-08 11:25:00,48.86,48.94,48.78,48.9,19900.0,47.599,47.6769,47.5211,47.638,19900.0
2007-06-08 11:30:00,48.9,48.9,48.75,48.75,32100.0,47.638,47.638,47.4918,47.4918,32100.0
2007-06-08 11:35:00,48.79,48.84,48.78,48.78,29400.0,47.5308,47.5795,47.5211,47.5211,29400.0
2007-06-08 11:40:00,48.78,48.94,48.77,48.92,17800.0,47.5211,47.6769,47.5113,47.6575,17800.0
2007-06-08 11:45:00,48.81,48.92,48.81,48.87,29900.0,47.5503,47.6575,47.5503,47.6087,29900.0
2007-06-08 11:50:00,48.86,48.95,48.83,48.89,16700.0,47.599,47.6867,47.5698,47.6282,16700.0
2007-06-08 11:55:00,48.9,48.92,48.82,48.9,7400.0,47.638,47.6575,47.56,47.638,7400.0
2007-06-08 12:00:00,48.91,48.95,48.89,48.92,13900.0,47.6477,47.6867,47.6282,47.6575,13900.0
2007-06-08 12:05:00,48.93,49.06,48.92,48.99,57700.0,47.6672,47.7938,47.6575,47.7256,57700.0
2007-06-08 12:10:00,48.99,49.02,48.91,48.91,11900.0,47.7256,47.7549,47.6477,47.6477,11900.0
2007-06-08 12:15:00,48.93,49.03,48.87,48.99,47400.0,47.6672,47.7646,47.6087,47.7256,47400.0
2007-06-08 12:20:00,49.01,49.06,48.99,49.03,19200.0,47.7451,47.7938,47.7256,47.7646,19200.0
2007-06-08 12:25:00,49.04,49.11,48.91,49.1,35900.0,47.7744,47.8426,47.6477,47.8328,35900.0
2007-06-08 12:30:00,49.1,49.1,49.05,49.07,25200.0,47.8328,47.8328,47.7841,47.8036,25200.0
2007-06-08 12:35:00,49.06,49.1,48.91,49.09,40400.0,47.7938,47.8328,47.6477,47.8231,40400.0
2007-06-08 12:40:00,49.08,49.11,49.08,49.1,23100.0,47.8133,47.8426,47.8133,47.8328,23100.0
2007-06-08 12:45:00,49.1,49.23,49.09,49.2,48300.0,47.8328,47.9595,47.8231,47.9302,48300.0
2007-06-08 12:50:00,49.2,49.26,49.16,49.17,32100.0,47.9302,47.9887,47.8913,47.901,32100.0
2007-06-08 12:55:00,49.17,49.17,49.14,49.15,32500.0,47.901,47.901,47.8718,47.8815,32500.0
2007-06-08 13:00:00,49.14,49.17,49.13,49.16,15200.0,47.8718,47.901,47.862,47.8913,15200.0
2007-06-08 13:05:00,49.16,49.18,49.14,49.17,36500.0,47.8913,47.9107,47.8718,47.901,36500.0
2007-06-08 13:10:00,49.16,49.17,49.13,49.14,11300.0,47.8913,47.901,47.862,47.8718,11300.0
2007-06-08 13:15:00,49.14,49.16,49.12,49.12,31800.0,47.8718,47.8913,47.8523,47.8523,31800.0
2007-06-08 13:20:00,49.11,49.11,49.06,49.09,35000.0,47.8426,47.8426,47.7938,47.8231,35000.0
2007-06-08 13:25:00,49.1,49.12,49.06,49.11,25000.0,47.8328,47.8523,47.7938,47.8426,25000.0
2007-06-08 13:30:00,49.1,49.11,49.04,49.09,60400.0,47.8328,47.8426,47.7744,47.8231,60400.0
2007-06-08 13:35:00,49.09,49.15,49.07,49.09,22800.0,47.8231,47.8815,47.8036,47.8231,22800.0
2007-06-08 13:40:00,49.1,49.15,49.1,49.14,23700.0,47.8328,47.8815,47.8328,47.8718,23700.0
2007-06-08 13:45:00,49.14,49.15,49.11,49.14,26400.0,47.8718,47.8815,47.8426,47.8718,26400.0
2007-06-08 13:50:00,49.14,49.15,49.09,49.1,29300.0,47.8718,47.8815,47.8231,47.8328,29300.0
2007-06-08 13:55:00,49.11,49.17,49.1,49.16,24600.0,47.8426,47.901,47.8328,47.8913,24600.0
2007-06-08 14:00:00,49.16,49.17,49.13,49.15,80600.0,47.8913,47.901,47.862,47.8815,80600.0
2007-06-08 14:05:00,49.16,49.16,49.13,49.15,46400.0,47.8913,47.8913,47.862,47.8815,46400.0
2007-06-08 14:10:00,49.16,49.18,49.13,49.15,28800.0,47.8913,47.9107,47.862,47.8815,28800.0
2007-06-08 14:15:00,49.12,49.16,49.05,49.08,31700.0,47.8523,47.8913,47.7841,47.8133,31700.0
2007-06-08 14:20:00,49.08,49.1,49.03,49.08,49700.0,47.8133,47.8328,47.7646,47.8133,49700.0
2007-06-08 14:25:00,49.08,49.1,49.04,49.05,27200.0,47.8133,47.8328,47.7744,47.7841,27200.0
2007-06-08 14:30:00,49.06,49.08,49.02,49.05,21500.0,47.7938,47.8133,47.7549,47.7841,21500.0
2007-06-08 14:35:00,49.05,49.08,49.05,49.08,17200.0,47.7841,47.8133,47.7841,47.8133,17200.0
2007-06-08 14:40:00,49.07,49.1,49.06,49.07,45800.0,47.8036,47.8328,47.7938,47.8036,45800.0
2007-06-08 14:45:00,49.07,49.1,49.06,49.08,40800.0,47.8036,47.8328,47.7938,47.8133,40800.0
2007-06-08 14:50:00,49.07,49.1,49.04,49.08,140200.0,47.8036,47.8328,47.7744,47.8133,140200.0
2007-06-08 14:55:00,49.08,49.1,49.0,49.03,102200.0,47.8133,47.8328,47.7354,47.7646,102200.0
2007-06-08 15:00:00,49.02,49.17,49.02,49.17,79100.0,47.7549,47.901,47.7549,47.901,79100.0
2007-06-08 15:05:00,49.16,49.22,49.14,49.17,105900.0,47.8913,47.9497,47.8718,47.901,105900.0
2007-06-08 15:10:00,49.17,49.21,49.15,49.2,117100.0,47.901,47.94,47.8815,47.9302,117100.0
2007-06-08 15:15:00,49.21,49.26,49.17,49.24,66400.0,47.94,47.9887,47.901,47.9692,66400.0
2007-06-08 15:20:00,49.25,49.31,49.24,49.28,84100.0,47.9789,48.0374,47.9692,48.0082,84100.0
2007-06-08 15:25:00,49.3,49.3,49.22,49.23,42500.0,48.0276,48.0276,47.9497,47.9595,42500.0
2007-06-08 15:30:00,49.22,49.29,49.19,49.26,35300.0,47.9497,48.0179,47.9205,47.9887,35300.0
2007-06-08 15:35:00,49.26,49.26,49.16,49.22,46500.0,47.9887,47.9887,47.8913,47.9497,46500.0
2007-06-08 15:40:00,49.22,49.27,48.45,49.23,120400.0,47.9497,47.9984,47.1996,47.9595,120400.0
2007-06-08 15:45:00,49.22,49.22,49.1,49.14,143100.0,47.9497,47.9497,47.8328,47.8718,143100.0
2007-06-08 15:50:00,49.14,49.18,49.11,49.14,92200.0,47.8718,47.9107,47.8426,47.8718,92200.0
2007-06-08 15:55:00,49.15,49.25,49.09,49.15,290900.0,47.8815,47.9789,47.8231,47.8815,290900.0
2007-06-11 09:30:00,49.11,49.11,48.84,48.84,37400.0,47.8426,47.8426,47.5795,47.5795,37400.0
2007-06-11 09:35:00,48.81,48.84,48.73,48.75,12700.0,47.5503,47.5795,47.4724,47.4918,12700.0
2007-06-11 09:40:00,48.77,48.98,48.77,48.85,21300.0,47.5113,47.7159,47.5113,47.5893,21300.0
2007-06-11 09:45:00,48.85,49.03,48.8,48.88,23100.0,47.5893,47.7646,47.5406,47.6185,23100.0
2007-06-11 09:50:00,48.88,48.91,48.52,48.57,50700.0,47.6185,47.6477,47.2678,47.3165,50700.0
2007-06-11 09:55:00,48.58,48.7,48.57,48.7,101200.0,47.3262,47.4431,47.3165,47.4431,101200.0
2007-06-11 10:00:00,48.69,48.79,48.69,48.79,21000.0,47.4334,47.5308,47.4334,47.5308,21000.0
2007-06-11 10:05:00,48.78,48.9,48.78,48.9,31300.0,47.5211,47.638,47.5211,47.638,31300.0
2007-06-11 10:10:00,48.88,48.95,48.86,48.92,25100.0,47.6185,47.6867,47.599,47.6575,25100.0
2007-06-11 10:15:00,48.92,48.92,48.87,48.89,67600.0,47.6575,47.6575,47.6087,47.6282,67600.0
2007-06-11 10:20:00,48.89,48.9,48.72,48.82,34700.0,47.6282,47.638,47.4626,47.56,34700.0
2007-06-11 10:25:00,48.81,48.86,48.81,48.84,9700.0,47.5503,47.599,47.5503,47.5795,9700.0
2007-06-11 10:30:00,48.82,48.83,48.72,48.72,14100.0,47.56,47.5698,47.4626,47.4626,14100.0
2007-06-11 10:35:00,48.73,48.9,48.73,48.86,29100.0,47.4724,47.638,47.4724,47.599,29100.0
2007-06-11 10:40:00,48.87,48.9,48.82,48.87,14800.0,47.6087,47.638,47.56,47.6087,14800.0
2007-06-11 10:45:00,48.87,48.87,48.74,48.79,19400.0,47.6087,47.6087,47.4821,47.5308,19400.0
2007-06-11 10:50:00,48.81,48.88,48.78,48.88,25200.0,47.5503,47.6185,47.5211,47.6185,25200.0
2007-06-11 10:55:00,48.9,48.92,48.89,48.9,17900.0,47.638,47.6575,47.6282,47.638,17900.0
2007-06-11 11:00:00,48.9,48.9,48.85,48.89,12000.0,47.638,47.638,47.5893,47.6282,12000.0
2007-06-11 11:05:00,48.9,48.9,48.84,48.89,15100.0,47.638,47.638,47.5795,47.6282,15100.0
2007-06-11 11:10:00,48.87,48.87,48.79,48.81,13200.0,47.6087,47.6087,47.5308,47.5503,13200.0
2007-06-11 11:15:00,48.8,48.81,48.74,48.8,17000.0,47.5406,47.5503,47.4821,47.5406,17000.0
2007-06-11 11:20:00,48.8,48.9,48.8,48.89,27100.0,47.5406,47.638,47.5406,47.6282,27100.0
2007-06-11 11:25:00,48.9,48.9,48.84,48.84,25900.0,47.638,47.638,47.5795,47.5795,25900.0
2007-06-11 11:30:00,48.84,48.86,48.77,48.8,14800.0,47.5795,47.599,47.5113,47.5406,14800.0
2007-06-11 11:35:00,48.8,48.81,48.76,48.78,7600.0,47.5406,47.5503,47.5016,47.5211,7600.0
2007-06-11 11:40:00,48.77,48.88,48.77,48.85,15100.0,47.5113,47.6185,47.5113,47.5893,15100.0
2007-06-11 11:45:00,48.85,48.91,48.83,48.85,12900.0,47.5893,47.6477,47.5698,47.5893,12900.0
2007-06-11 11:50:00,48.86,48.89,48.86,48.87,6800.0,47.599,47.6282,47.599,47.6087,6800.0
2007-06-11 11:55:00,48.86,48.87,48.77,48.83,12700.0,47.599,47.6087,47.5113,47.5698,12700.0
2007-06-11 12:00:00,48.84,48.87,48.82,48.87,4300.0,47.5795,47.6087,47.56,47.6087,4300.0
2007-06-11 12:05:00,48.88,48.89,48.84,48.85,9100.0,47.6185,47.6282,47.5795,47.5893,9100.0
2007-06-11 12:10:00,48.84,48.85,48.79,48.81,23100.0,47.5795,47.5893,47.5308,47.5503,23100.0
2007-06-11 12:15:00,48.82,48.82,48.72,48.74,15300.0,47.56,47.56,47.4626,47.4821,15300.0
2007-06-11 12:20:00,48.74,48.74,48.71,48.71,4900.0,47.4821,47.4821,47.4529,47.4529,4900.0
2007-06-11 12:25:00,48.72,48.77,48.71,48.77,7000.0,47.4626,47.5113,47.4529,47.5113,7000.0
2007-06-11 12:30:00,48.76,48.8,48.74,48.75,9900.0,47.5016,47.5406,47.4821,47.4918,9900.0
2007-06-11 12:35:00,48.75,48.78,48.72,48.76,11800.0,47.4918,47.5211,47.4626,47.5016,11800.0
2007-06-11 12:40:00,48.76,48.8,48.76,48.78,14600.0,47.5016,47.5406,47.5016,47.5211,14600.0
2007-06-11 12:45:00,48.79,48.85,48.76,48.85,10900.0,47.5308,47.5893,47.5016,47.5893,10900.0
2007-06-11 12:50:00,48.85,48.9,48.84,48.88,25300.0,47.5893,47.638,47.5795,47.6185,25300.0
2007-06-11 12:55:00,48.9,48.93,48.88,48.9,19200.0,47.638,47.6672,47.6185,47.638,19200.0
2007-06-11 13:00:00,48.91,48.92,48.83,48.84,15700.0,47.6477,47.6575,47.5698,47.5795,15700.0
2007-06-11 13:05:00,48.83,49.23,48.82,49.17,138700.0,47.5698,47.9595,47.56,47.901,138700.0
2007-06-11 13:10:00,49.16,49.3,48.94,49.01,245700.0,47.8913,48.0276,47.6769,47.7451,245700.0
2007-06-11 13:15:00,49.01,49.02,48.84,49.0,149200.0,47.7451,47.7549,47.5795,47.7354,149200.0
2007-06-11 13:20:00,48.99,49.06,48.89,48.89,95900.0,47.7256,47.7938,47.6282,47.6282,95900.0
2007-06-11 13:25:00,48.89,48.92,48.83,48.87,41300.0,47.6282,47.6575,47.5698,47.6087,41300.0
2007-06-11 13:30:00,48.88,48.9,48.78,48.88,39500.0,47.6185,47.638,47.5211,47.6185,39500.0
2007-06-11 13:35:00,48.88,48.91,48.86,48.9,17600.0,47.6185,47.6477,47.599,47.638,17600.0
2007-06-11 13:40:00,48.9,48.9,48.85,48.88,22300.0,47.638,47.638,47.5893,47.6185,22300.0
2007-06-11 13:45:00,48.87,48.89,48.83,48.83,18800.0,47.6087,47.6282,47.5698,47.5698,18800.0
2007-06-11 13:50:00,48.84,48.85,48.79,48.8,37800.0,47.5795,47.5893,47.5308,47.5406,37800.0
2007-06-11 13:55:00,48.8,48.81,48.75,48.76,22800.0,47.5406,47.5503,47.4918,47.5016,22800.0
2007-06-11 14:00:00,48.76,48.87,48.76,48.87,20500.0,47.5016,47.6087,47.5016,47.6087,20500.0
2007-06-11 14:05:00,48.86,48.92,48.85,48.89,20600.0,47.599,47.6575,47.5893,47.6282,20600.0
2007-06-11 14:10:00,48.89,48.92,48.85,48.85,20100.0,47.6282,47.6575,47.5893,47.5893,20100.0
2007-06-11 14:15:00,48.86,48.9,48.84,48.9,36200.0,47.599,47.638,47.5795,47.638,36200.0
2007-06-11 14:20:00,48.89,48.9,48.84,48.87,36300.0,47.6282,47.638,47.5795,47.6087,36300.0
2007-06-11 14:25:00,48.86,48.91,48.81,48.84,25900.0,47.599,47.6477,47.5503,47.5795,25900.0
2007-06-11 14:30:00,48.85,48.85,48.77,48.78,20900.0,47.5893,47.5893,47.5113,47.5211,20900.0
2007-06-11 14:35:00,48.78,48.84,48.77,48.84,22200.0,47.5211,47.5795,47.5113,47.5795,22200.0
2007-06-11 14:40:00,48.84,48.9,48.82,48.87,22200.0,47.5795,47.638,47.56,47.6087,22200.0
2007-06-11 14:45:00,48.88,48.9,48.86,48.88,14000.0,47.6185,47.638,47.599,47.6185,14000.0
2007-06-11 14:50:00,48.88,49.0,48.88,49.0,32000.0,47.6185,47.7354,47.6185,47.7354,32000.0
2007-06-11 14:55:00,48.99,49.0,48.93,48.93,26400.0,47.7256,47.7354,47.6672,47.6672,26400.0
2007-06-11 15:00:00,48.93,48.98,48.89,48.9,30100.0,47.6672,47.7159,47.6282,47.638,30100.0
2007-06-11 15:05:00,48.9,49.0,48.89,48.97,22500.0,47.638,47.7354,47.6282,47.7062,22500.0
2007-06-11 15:10:00,48.95,49.01,48.95,48.98,49500.0,47.6867,47.7451,47.6867,47.7159,49500.0
2007-06-11 15:15:00,48.98,48.99,48.9,48.97,39600.0,47.7159,47.7256,47.638,47.7062,39600.0
2007-06-11 15:20:00,48.96,48.96,48.86,48.89,49300.0,47.6964,47.6964,47.599,47.6282,49300.0
2007-06-11 15:25:00,48.9,48.93,48.87,48.9,33300.0,47.638,47.6672,47.6087,47.638,33300.0
2007-06-11 15:30:00,48.9,48.93,48.86,48.87,51100.0,47.638,47.6672,47.599,47.6087,51100.0
2007-06-11 15:35:00,48.87,48.88,48.8,48.86,29800.0,47.6087,47.6185,47.5406,47.599,29800.0
2007-06-11 15:40:00,48.86,48.9,48.85,48.86,36800.0,47.599,47.638,47.5893,47.599,36800.0
2007-06-11 15:45:00,48.86,48.89,48.85,48.86,32200.0,47.599,47.6282,47.5893,47.599,32200.0
2007-06-11 15:50:00,48.85,48.9,48.81,48.89,74200.0,47.5893,47.638,47.5503,47.6282,74200.0
2007-06-11 15:55:00,48.88,48.9,48.85,48.87,84400.0,47.6185,47.638,47.5893,47.6087,84400.0
2007-06-12 09:30:00,48.76,48.79,48.35,48.74,73100.0,47.5016,47.5308,47.1022,47.4821,73100.0
2007-06-12 09:35:00,48.74,48.8,48.42,48.44,64700.0,47.4821,47.5406,47.1704,47.1898,64700.0
2007-06-12 09:40:00,48.47,48.55,48.4,48.45,44900.0,47.2191,47.297,47.1509,47.1996,44900.0
2007-06-12 09:45:00,48.45,48.5,48.41,48.42,36100.0,47.1996,47.2483,47.1606,47.1704,36100.0
2007-06-12 09:50:00,48.43,48.5,48.38,48.42,155600.0,47.1801,47.2483,47.1314,47.1704,155600.0
2007-06-12 09:55:00,48.43,48.51,48.43,48.45,20400.0,47.1801,47.258,47.1801,47.1996,20400.0
2007-06-12 10:00:00,48.45,48.51,48.4,48.41,42700.0,47.1996,47.258,47.1509,47.1606,42700.0
2007-06-12 10:05:00,48.4,48.62,48.39,48.56,62400.0,47.1509,47.3652,47.1411,47.3067,62400.0
2007-06-12 10:10:00,48.58,48.66,48.44,48.44,28900.0,47.3262,47.4042,47.1898,47.1898,28900.0
2007-06-12 10:15:00,48.45,48.45,48.33,48.4,33300.0,47.1996,47.1996,47.0827,47.1509,33300.0
2007-06-12 10:20:00,48.42,48.5,48.4,48.41,79600.0,47.1704,47.2483,47.1509,47.1606,79600.0
2007-06-12 10:25:00,48.43,48.45,48.4,48.4,103300.0,47.1801,47.1996,47.1509,47.1509,103300.0
2007-06-12 10:30:00,48.41,48.46,48.4,48.44,59600.0,47.1606,47.2093,47.1509,47.1898,59600.0
2007-06-12 10:35:00,48.45,48.65,48.4,48.65,63600.0,47.1996,47.3944,47.1509,47.3944,63600.0
2007-06-12 10:40:00,48.66,48.66,48.51,48.54,35700.0,47.4042,47.4042,47.258,47.2873,35700.0
2007-06-12 10:45:00,48.55,48.59,48.5,48.56,8100.0,47.297,47.336,47.2483,47.3067,8100.0
2007-06-12 10:50:00,48.56,48.57,48.44,48.48,35500.0,47.3067,47.3165,47.1898,47.2288,35500.0
2007-06-12 10:55:00,48.48,48.62,48.48,48.5,15900.0,47.2288,47.3652,47.2288,47.2483,15900.0
2007-06-12 11:00:00,48.5,48.5,48.41,48.44,26100.0,47.2483,47.2483,47.1606,47.1898,26100.0
2007-06-12 11:05:00,48.44,48.44,48.3,48.32,57600.0,47.1898,47.1898,47.0535,47.0729,57600.0
2007-06-12 11:10:00,48.32,48.35,48.32,48.35,22400.0,47.0729,47.1022,47.0729,47.1022,22400.0
2007-06-12 11:15:00,48.35,48.35,48.28,48.28,59200.0,47.1022,47.1022,47.034,47.034,59200.0
2007-06-12 11:20:00,48.3,48.31,48.18,48.27,59400.0,47.0535,47.0632,46.9366,47.0242,59400.0
2007-06-12 11:25:00,48.27,48.28,48.12,48.18,90500.0,47.0242,47.034,46.8781,46.9366,90500.0
2007-06-12 11:30:00,48.16,48.18,48.1,48.12,34600.0,46.9171,46.9366,46.8586,46.8781,34600.0
2007-06-12 11:35:00,48.12,48.22,48.12,48.2,26500.0,46.8781,46.9755,46.8781,46.956,26500.0
2007-06-12 11:40:00,48.19,48.3,48.18,48.21,40300.0,46.9463,47.0535,46.9366,46.9658,40300.0
2007-06-12 11:45:00,48.21,48.27,48.18,48.18,30800.0,46.9658,47.0242,46.9366,46.9366,30800.0
2007-06-12 11:50:00,48.18,48.25,48.15,48.22,30600.0,46.9366,47.0047,46.9073,46.9755,30600.0
2007-06-12 11:55:00,48.22,48.35,48.22,48.34,41200.0,46.9755,47.1022,46.9755,47.0924,41200.0
2007-06-12 12:00:00,48.33,48.33,48.2,48.26,29400.0,47.0827,47.0827,46.956,47.0145,29400.0
2007-06-12 12:05:00,48.26,48.36,48.23,48.35,30400.0,47.0145,47.1119,46.9853,47.1022,30400.0
2007-06-12 12:10:00,48.35,48.51,48.35,48.45,43500.0,47.1022,47.258,47.1022,47.1996,43500.0
2007-06-12 12:15:00,48.45,48.47,48.39,48.41,6900.0,47.1996,47.2191,47.1411,47.1606,6900.0
2007-06-12 12:20:00,48.41,48.41,48.33,48.35,10000.0,47.1606,47.1606,47.0827,47.1022,10000.0
2007-06-12 12:25:00,48.35,48.43,48.35,48.35,21300.0,47.1022,47.1801,47.1022,47.1022,21300.0
2007-06-12 12:30:00,48.33,48.35,48.3,48.32,15300.0,47.0827,47.1022,47.0535,47.0729,15300.0
2007-06-12 12:35:00,48.33,48.35,48.32,48.34,7900.0,47.0827,47.1022,47.0729,47.0924,7900.0
2007-06-12 12:40:00,48.35,48.4,48.35,48.36,8900.0,47.1022,47.1509,47.1022,47.1119,8900.0
2007-06-12 12:45:00,48.37,48.39,48.32,48.38,10700.0,47.1217,47.1411,47.0729,47.1314,10700.0
2007-06-12 12:50:00,48.39,48.42,48.37,48.38,5600.0,47.1411,47.1704,47.1217,47.1314,5600.0
2007-06-12 12:55:00,48.37,48.37,48.3,48.3,13100.0,47.1217,47.1217,47.0535,47.0535,13100.0
2007-06-12 13:00:00,48.32,48.32,48.24,48.25,23100.0,47.0729,47.0729,46.995,47.0047,23100.0
2007-06-12 13:05:00,48.25,48.26,48.2,48.24,16100.0,47.0047,47.0145,46.956,46.995,16100.0
2007-06-12 13:10:00,48.25,48.44,48.19,48.21,38600.0,47.0047,47.1898,46.9463,46.9658,38600.0
2007-06-12 13:15:00,48.21,48.33,48.19,48.3,34000.0,46.9658,47.0827,46.9463,47.0535,34000.0
2007-06-12 13:20:00,48.3,48.33,48.28,48.33,13200.0,47.0535,47.0827,47.034,47.0827,13200.0
2007-06-12 13:25:00,48.33,48.34,48.28,48.32,17100.0,47.0827,47.0924,47.034,47.0729,17100.0
2007-06-12 13:30:00,48.32,48.32,48.26,48.29,14500.0,47.0729,47.0729,47.0145,47.0437,14500.0
2007-06-12 13:35:00,48.29,48.38,48.29,48.38,21100.0,47.0437,47.1314,47.0437,47.1314,21100.0
2007-06-12 13:40:00,48.38,48.38,48.29,48.35,15400.0,47.1314,47.1314,47.0437,47.1022,15400.0
2007-06-12 13:45:00,48.36,48.42,48.32,48.35,64900.0,47.1119,47.1704,47.0729,47.1022,64900.0
2007-06-12 13:50:00,48.38,48.44,48.36,48.39,20100.0,47.1314,47.1898,47.1119,47.1411,20100.0
2007-06-12 13:55:00,48.4,48.46,48.39,48.43,34500.0,47.1509,47.2093,47.1411,47.1801,34500.0
2007-06-12 14:00:00,48.43,48.54,48.42,48.54,38800.0,47.1801,47.2873,47.1704,47.2873,38800.0
2007-06-12 14:05:00,48.53,48.57,48.48,48.49,17400.0,47.2775,47.3165,47.2288,47.2386,17400.0
2007-06-12 14:10:00,48.48,48.52,48.48,48.52,10900.0,47.2288,47.2678,47.2288,47.2678,10900.0
2007-06-12 14:15:00,48.52,48.57,48.48,48.51,36900.0,47.2678,47.3165,47.2288,47.258,36900.0
2007-06-12 14:20:00,48.51,48.51,48.42,48.43,27500.0,47.258,47.258,47.1704,47.1801,27500.0
2007-06-12 14:25:00,48.44,48.45,48.37,48.44,25400.0,47.1898,47.1996,47.1217,47.1898,25400.0
2007-06-12 14:30:00,48.44,48.5,48.42,48.44,55800.0,47.1898,47.2483,47.1704,47.1898,55800.0
2007-06-12 14:35:00,48.44,48.47,48.31,48.36,57100.0,47.1898,47.2191,47.0632,47.1119,57100.0
2007-06-12 14:40:00,48.36,48.37,48.31,48.31,20500.0,47.1119,47.1217,47.0632,47.0632,20500.0
2007-06-12 14:45:00,48.33,48.35,48.24,48.3,38500.0,47.0827,47.1022,46.995,47.0535,38500.0
2007-06-12 14:50:00,48.3,48.32,48.18,48.24,84800.0,47.0535,47.0729,46.9366,46.995,84800.0
2007-06-12 14:55:00,48.24,48.25,48.15,48.24,72500.0,46.995,47.0047,46.9073,46.995,72500.0
2007-06-12 15:00:00,48.25,48.3,48.12,48.14,67000.0,47.0047,47.0535,46.8781,46.8976,67000.0
2007-06-12 15:05:00,48.14,48.14,48.0,48.05,158500.0,46.8976,46.8976,46.7612,46.8099,158500.0
2007-06-12 15:10:00,48.04,48.06,47.86,47.89,135200.0,46.8002,46.8197,46.6248,46.654,135200.0
2007-06-12 15:15:00,47.9,47.96,47.75,47.82,189300.0,46.6638,46.7222,46.5177,46.5858,189300.0
2007-06-12 15:20:00,47.83,47.89,47.77,47.77,88300.0,46.5956,46.654,46.5371,46.5371,88300.0
2007-06-12 15:25:00,47.77,47.85,47.73,47.85,120800.0,46.5371,46.6151,46.4982,46.6151,120800.0
2007-06-12 15:30:00,47.83,47.88,47.79,47.82,75500.0,46.5956,46.6443,46.5566,46.5858,75500.0
2007-06-12 15:35:00,47.83,47.88,47.82,47.87,58100.0,46.5956,46.6443,46.5858,46.6346,58100.0
2007-06-12 15:40:00,47.86,47.89,47.8,47.8,127600.0,46.6248,46.654,46.5664,46.5664,127600.0
2007-06-12 15:45:00,47.81,47.86,47.8,47.82,119100.0,46.5761,46.6248,46.5664,46.5858,119100.0
2007-06-12 15:50:00,47.81,47.86,47.8,47.85,105900.0,46.5761,46.6248,46.5664,46.6151,105900.0
2007-06-12 15:55:00,47.85,47.92,47.84,47.84,118400.0,46.6151,46.6833,46.6053,46.6053,118400.0
2007-06-13 09:30:00,47.88,47.97,47.73,47.83,59900.0,46.6443,46.732,46.4982,46.5956,59900.0
2007-06-13 09:35:00,47.83,47.97,47.8,47.9,32600.0,46.5956,46.732,46.5664,46.6638,32600.0
2007-06-13 09:40:00,47.9,47.9,47.75,47.75,11000.0,46.6638,46.6638,46.5177,46.5177,11000.0
2007-06-13 09:45:00,47.75,47.76,47.61,47.63,33300.0,46.5177,46.5274,46.3813,46.4007,33300.0
2007-06-13 09:50:00,47.64,47.67,47.54,47.63,78300.0,46.4105,46.4397,46.3131,46.4007,78300.0
2007-06-13 09:55:00,47.63,47.68,47.53,47.61,52400.0,46.4007,46.4495,46.3033,46.3813,52400.0
2007-06-13 10:00:00,47.64,47.72,47.6,47.64,84200.0,46.4105,46.4884,46.3715,46.4105,84200.0
2007-06-13 10:05:00,47.64,47.69,47.6,47.61,26800.0,46.4105,46.4592,46.3715,46.3813,26800.0
2007-06-13 10:10:00,47.6,47.67,47.59,47.64,44000.0,46.3715,46.4397,46.3618,46.4105,44000.0
2007-06-13 10:15:00,47.65,47.72,47.64,47.69,45700.0,46.4202,46.4884,46.4105,46.4592,45700.0
2007-06-13 10:20:00,47.7,47.85,47.68,47.81,71300.0,46.4689,46.6151,46.4495,46.5761,71300.0
2007-06-13 10:25:00,47.82,47.87,47.74,47.84,44000.0,46.5858,46.6346,46.5079,46.6053,44000.0
2007-06-13 10:30:00,47.82,47.84,47.78,47.84,40300.0,46.5858,46.6053,46.5469,46.6053,40300.0
2007-06-13 10:35:00,47.84,47.88,47.81,47.81,31600.0,46.6053,46.6443,46.5761,46.5761,31600.0
2007-06-13 10:40:00,47.82,47.84,47.78,47.8,40000.0,46.5858,46.6053,46.5469,46.5664,40000.0
2007-06-13 10:45:00,47.79,47.94,47.78,47.91,59200.0,46.5566,46.7027,46.5469,46.6735,59200.0
2007-06-13 10:50:00,47.89,47.95,47.75,47.81,64900.0,46.654,46.7125,46.5177,46.5761,64900.0
2007-06-13 10:55:00,47.82,47.9,47.81,47.89,52800.0,46.5858,46.6638,46.5761,46.654,52800.0
2007-06-13 11:00:00,47.88,47.97,47.85,47.97,20500.0,46.6443,46.732,46.6151,46.732,20500.0
2007-06-13 11:05:00,47.97,48.06,47.94,47.94,28200.0,46.732,46.8197,46.7027,46.7027,28200.0
2007-06-13 11:10:00,47.93,47.94,47.89,47.9,23500.0,46.693,46.7027,46.654,46.6638,23500.0
2007-06-13 11:15:00,47.9,48.0,47.89,47.94,37200.0,46.6638,46.7612,46.654,46.7027,37200.0
2007-06-13 11:20:00,47.94,47.95,47.85,47.95,42000.0,46.7027,46.7125,46.6151,46.7125,42000.0
2007-06-13 11:25:00,47.95,48.03,47.93,48.02,30900.0,46.7125,46.7904,46.693,46.7807,30900.0
2007-06-13 11:30:00,48.02,48.06,47.99,48.03,35700.0,46.7807,46.8197,46.7515,46.7904,35700.0
2007-06-13 11:35:00,48.04,48.12,48.01,48.08,18200.0,46.8002,46.8781,46.7709,46.8391,18200.0
2007-06-13 11:40:00,48.08,48.16,48.08,48.15,21200.0,46.8391,46.9171,46.8391,46.9073,21200.0
2007-06-13 11:45:00,48.13,48.27,48.13,48.27,22100.0,46.8878,47.0242,46.8878,47.0242,22100.0
2007-06-13 11:50:00,48.26,48.53,48.26,48.5,136400.0,47.0145,47.2775,47.0145,47.2483,136400.0
2007-06-13 11:55:00,48.52,48.52,48.35,48.35,53100.0,47.2678,47.2678,47.1022,47.1022,53100.0
2007-06-13 12:00:00,48.34,48.44,48.34,48.39,29700.0,47.0924,47.1898,47.0924,47.1411,29700.0
2007-06-13 12:05:00,48.39,48.4,48.35,48.35,16800.0,47.1411,47.1509,47.1022,47.1022,16800.0
2007-06-13 12:10:00,48.36,48.36,48.3,48.3,21400.0,47.1119,47.1119,47.0535,47.0535,21400.0
2007-06-13 12:15:00,48.3,48.35,48.29,48.34,17900.0,47.0535,47.1022,47.0437,47.0924,17900.0
2007-06-13 12:20:00,48.34,48.34,48.28,48.3,16100.0,47.0924,47.0924,47.034,47.0535,16100.0
2007-06-13 12:25:00,48.29,48.31,48.2,48.24,20400.0,47.0437,47.0632,46.956,46.995,20400.0
2007-06-13 12:30:00,48.23,48.31,48.2,48.24,15100.0,46.9853,47.0632,46.956,46.995,15100.0
2007-06-13 12:35:00,48.24,48.42,48.24,48.34,14500.0,46.995,47.1704,46.995,47.0924,14500.0
2007-06-13 12:40:00,48.36,48.45,48.36,48.37,17300.0,47.1119,47.1996,47.1119,47.1217,17300.0
2007-06-13 12:45:00,48.37,48.38,48.34,48.34,8100.0,47.1217,47.1314,47.0924,47.0924,8100.0
2007-06-13 12:50:00,48.34,48.43,48.31,48.43,10900.0,47.0924,47.1801,47.0632,47.1801,10900.0
2007-06-13 12:55:00,48.4,48.4,48.28,48.32,17300.0,47.1509,47.1509,47.034,47.0729,17300.0
2007-06-13 13:00:00,48.32,48.34,48.27,48.27,14800.0,47.0729,47.0924,47.0242,47.0242,14800.0
2007-06-13 13:05:00,48.29,48.31,48.21,48.27,18000.0,47.0437,47.0632,46.9658,47.0242,18000.0
2007-06-13 13:10:00,48.25,48.35,48.25,48.32,18800.0,47.0047,47.1022,47.0047,47.0729,18800.0
2007-06-13 13:15:00,48.32,48.37,48.28,48.35,20100.0,47.0729,47.1217,47.034,47.1022,20100.0
2007-06-13 13:20:00,48.34,48.43,48.33,48.37,14600.0,47.0924,47.1801,47.0827,47.1217,14600.0
2007-06-13 13:25:00,48.37,48.43,48.35,48.38,22600.0,47.1217,47.1801,47.1022,47.1314,22600.0
2007-06-13 13:30:00,48.38,48.45,48.37,48.42,19800.0,47.1314,47.1996,47.1217,47.1704,19800.0
2007-06-13 13:35:00,48.4,48.57,48.4,48.56,41000.0,47.1509,47.3165,47.1509,47.3067,41000.0
2007-06-13 13:40:00,48.54,48.58,48.52,48.53,21000.0,47.2873,47.3262,47.2678,47.2775,21000.0
2007-06-13 13:45:00,48.53,48.56,48.48,48.55,24600.0,47.2775,47.3067,47.2288,47.297,24600.0
2007-06-13 13:50:00,48.55,48.57,48.53,48.55,45000.0,47.297,47.3165,47.2775,47.297,45000.0
2007-06-13 13:55:00,48.54,48.64,48.54,48.62,71700.0,47.2873,47.3847,47.2873,47.3652,71700.0
2007-06-13 14:00:00,48.6,48.8,48.6,48.73,83400.0,47.3457,47.5406,47.3457,47.4724,83400.0
2007-06-13 14:05:00,48.72,48.8,48.7,48.76,45500.0,47.4626,47.5406,47.4431,47.5016,45500.0
2007-06-13 14:10:00,48.76,48.87,48.74,48.79,50400.0,47.5016,47.6087,47.4821,47.5308,50400.0
2007-06-13 14:15:00,48.8,48.9,48.75,48.75,51800.0,47.5406,47.638,47.4918,47.4918,51800.0
2007-06-13 14:20:00,48.74,48.77,48.72,48.76,15500.0,47.4821,47.5113,47.4626,47.5016,15500.0
2007-06-13 14:25:00,48.77,48.8,48.3,48.7,44100.0,47.5113,47.5406,47.0535,47.4431,44100.0
2007-06-13 14:30:00,48.7,48.7,48.65,48.66,13600.0,47.4431,47.4431,47.3944,47.4042,13600.0
2007-06-13 14:35:00,48.67,48.69,48.63,48.67,26700.0,47.4139,47.4334,47.3749,47.4139,26700.0
2007-06-13 14:40:00,48.69,48.72,48.65,48.71,31200.0,47.4334,47.4626,47.3944,47.4529,31200.0
2007-06-13 14:45:00,48.72,48.81,48.69,48.75,47600.0,47.4626,47.5503,47.4334,47.4918,47600.0
2007-06-13 14:50:00,48.73,48.76,48.71,48.75,37800.0,47.4724,47.5016,47.4529,47.4918,37800.0
2007-06-13 14:55:00,48.75,48.86,48.74,48.85,28700.0,47.4918,47.599,47.4821,47.5893,28700.0
2007-06-13 15:00:00,48.84,48.87,48.78,48.78,27600.0,47.5795,47.6087,47.5211,47.5211,27600.0
2007-06-13 15:05:00,48.79,48.84,48.77,48.84,20500.0,47.5308,47.5795,47.5113,47.5795,20500.0
2007-06-13 15:10:00,48.82,48.84,48.67,48.7,40000.0,47.56,47.5795,47.4139,47.4431,40000.0
2007-06-13 15:15:00,48.7,48.78,48.7,48.72,26800.0,47.4431,47.5211,47.4431,47.4626,26800.0
2007-06-13 15:20:00,48.72,48.76,48.69,48.7,21000.0,47.4626,47.5016,47.4334,47.4431,21000.0
2007-06-13 15:25:00,48.71,48.75,48.69,48.7,20900.0,47.4529,47.4918,47.4334,47.4431,20900.0
2007-06-13 15:30:00,48.69,48.84,48.69,48.78,28700.0,47.4334,47.5795,47.4334,47.5211,28700.0
2007-06-13 15:35:00,48.79,48.83,48.76,48.82,32200.0,47.5308,47.5698,47.5016,47.56,32200.0
2007-06-13 15:40:00,48.82,48.94,48.78,48.94,57300.0,47.56,47.6769,47.5211,47.6769,57300.0
2007-06-13 15:45:00,48.93,48.97,48.88,48.94,61400.0,47.6672,47.7062,47.6185,47.6769,61400.0
2007-06-13 15:50:00,48.95,49.01,48.95,48.97,83300.0,47.6867,47.7451,47.6867,47.7062,83300.0
2007-06-13 15:55:00,48.98,49.15,48.97,49.09,139500.0,47.7159,47.8815,47.7062,47.8231,139500.0
2007-06-14 09:30:00,48.99,49.13,48.86,48.93,24200.0,47.7256,47.862,47.599,47.6672,24200.0
2007-06-14 09:35:00,48.93,49.13,48.91,49.13,17600.0,47.6672,47.862,47.6477,47.862,17600.0
2007-06-14 09:40:00,49.14,49.15,49.1,49.13,11700.0,47.8718,47.8815,47.8328,47.862,11700.0
2007-06-14 09:45:00,49.14,49.27,49.11,49.25,16700.0,47.8718,47.9984,47.8426,47.9789,16700.0
2007-06-14 09:50:00,49.27,49.41,49.24,49.4,41500.0,47.9984,48.1348,47.9692,48.1251,41500.0
2007-06-14 09:55:00,49.4,49.52,49.39,49.47,55400.0,48.1251,48.242,48.1153,48.1933,55400.0
2007-06-14 10:00:00,49.47,49.55,49.43,49.49,68800.0,48.1933,48.2712,48.1543,48.2127,68800.0
2007-06-14 10:05:00,49.48,49.67,49.46,49.6,54100.0,48.203,48.3881,48.1835,48.3199,54100.0
2007-06-14 10:10:00,49.59,49.67,49.32,49.35,137500.0,48.3102,48.3881,48.0471,48.0764,137500.0
2007-06-14 10:15:00,49.34,49.4,49.32,49.32,39000.0,48.0666,48.1251,48.0471,48.0471,39000.0
2007-06-14 10:20:00,49.3,49.35,49.29,49.3,8800.0,48.0276,48.0764,48.0179,48.0276,8800.0
2007-06-14 10:25:00,49.29,49.32,49.29,49.32,10700.0,48.0179,48.0471,48.0179,48.0471,10700.0
2007-06-14 10:30:00,49.32,49.59,49.31,49.53,79000.0,48.0471,48.3102,48.0374,48.2517,79000.0
2007-06-14 10:35:00,49.52,49.53,49.45,49.49,39300.0,48.242,48.2517,48.1738,48.2127,39300.0
2007-06-14 10:40:00,49.49,49.63,49.48,49.51,27500.0,48.2127,48.3491,48.203,48.2322,27500.0
2007-06-14 10:45:00,49.5,49.57,49.49,49.52,22200.0,48.2225,48.2907,48.2127,48.242,22200.0
2007-06-14 10:50:00,49.5,49.55,49.48,49.49,19500.0,48.2225,48.2712,48.203,48.2127,19500.0
2007-06-14 10:55:00,49.5,49.5,49.4,49.45,25300.0,48.2225,48.2225,48.1251,48.1738,25300.0
2007-06-14 11:00:00,49.45,49.51,49.45,49.49,23400.0,48.1738,48.2322,48.1738,48.2127,23400.0
2007-06-14 11:05:00,49.5,49.53,49.45,49.46,22000.0,48.2225,48.2517,48.1738,48.1835,22000.0
2007-06-14 11:10:00,49.46,49.47,49.38,49.4,13100.0,48.1835,48.1933,48.1056,48.1251,13100.0
2007-06-14 11:15:00,49.38,49.46,49.36,49.46,38600.0,48.1056,48.1835,48.0861,48.1835,38600.0
2007-06-14 11:20:00,49.46,49.5,49.45,49.48,18000.0,48.1835,48.2225,48.1738,48.203,18000.0
2007-06-14 11:25:00,49.48,49.52,49.46,49.51,13000.0,48.203,48.242,48.1835,48.2322,13000.0
2007-06-14 11:30:00,49.51,49.57,49.5,49.53,20700.0,48.2322,48.2907,48.2225,48.2517,20700.0
2007-06-14 11:35:00,49.54,49.55,49.5,49.53,10300.0,48.2615,48.2712,48.2225,48.2517,10300.0
2007-06-14 11:40:00,49.53,49.55,49.5,49.53,7400.0,48.2517,48.2712,48.2225,48.2517,7400.0
2007-06-14 11:45:00,49.53,49.53,49.34,49.35,26300.0,48.2517,48.2517,48.0666,48.0764,26300.0
2007-06-14 11:50:00,49.36,49.42,49.29,49.4,18500.0,48.0861,48.1446,48.0179,48.1251,18500.0
2007-06-14 11:55:00,49.39,49.4,49.36,49.38,9700.0,48.1153,48.1251,48.0861,48.1056,9700.0
2007-06-14 12:00:00,49.38,49.41,49.09,49.41,23100.0,48.1056,48.1348,47.8231,48.1348,23100.0
2007-06-14 12:05:00,49.41,49.41,49.35,49.37,11200.0,48.1348,48.1348,48.0764,48.0958,11200.0
2007-06-14 12:10:00,49.36,49.48,49.09,49.45,24700.0,48.0861,48.203,47.8231,48.1738,24700.0
2007-06-14 12:15:00,49.45,49.46,49.34,49.39,12900.0,48.1738,48.1835,48.0666,48.1153,12900.0
2007-06-14 12:20:00,49.39,49.54,49.39,49.46,11600.0,48.1153,48.2615,48.1153,48.1835,11600.0
2007-06-14 12:25:00,49.47,49.47,49.36,49.37,5800.0,48.1933,48.1933,48.0861,48.0958,5800.0
2007-06-14 12:30:00,49.35,49.38,49.31,49.31,13800.0,48.0764,48.1056,48.0374,48.0374,13800.0
2007-06-14 12:35:00,49.32,49.32,49.3,49.3,9200.0,48.0471,48.0471,48.0276,48.0276,9200.0
2007-06-14 12:40:00,49.3,49.33,49.29,49.29,12500.0,48.0276,48.0569,48.0179,48.0179,12500.0
2007-06-14 12:45:00,49.29,49.3,49.27,49.29,7100.0,48.0179,48.0276,47.9984,48.0179,7100.0
2007-06-14 12:50:00,49.29,49.3,49.27,49.28,2300.0,48.0179,48.0276,47.9984,48.0082,2300.0
2007-06-14 12:55:00,49.27,49.31,49.27,49.29,9100.0,47.9984,48.0374,47.9984,48.0179,9100.0
2007-06-14 13:00:00,49.29,49.33,49.28,49.33,17100.0,48.0179,48.0569,48.0082,48.0569,17100.0
2007-06-14 13:05:00,49.32,49.35,49.32,49.32,8800.0,48.0471,48.0764,48.0471,48.0471,8800.0
2007-06-14 13:10:00,49.33,49.33,49.3,49.32,5700.0,48.0569,48.0569,48.0276,48.0471,5700.0
2007-06-14 13:15:00,49.33,49.39,49.33,49.39,6900.0,48.0569,48.1153,48.0569,48.1153,6900.0
2007-06-14 13:20:00,49.4,49.4,49.3,49.3,8900.0,48.1251,48.1251,48.0276,48.0276,8900.0
2007-06-14 13:25:00,49.3,49.37,49.3,49.36,8300.0,48.0276,48.0958,48.0276,48.0861,8300.0
2007-06-14 13:30:00,49.35,49.35,49.32,49.32,4200.0,48.0764,48.0764,48.0471,48.0471,4200.0
2007-06-14 13:35:00,49.3,49.35,49.3,49.35,15400.0,48.0276,48.0764,48.0276,48.0764,15400.0
2007-06-14 13:40:00,49.35,49.36,49.32,49.34,6400.0,48.0764,48.0861,48.0471,48.0666,6400.0
2007-06-14 13:45:00,49.34,49.42,49.34,49.42,7500.0,48.0666,48.1446,48.0666,48.1446,7500.0
2007-06-14 13:50:00,49.42,49.46,49.37,49.37,7800.0,48.1446,48.1835,48.0958,48.0958,7800.0
2007-06-14 13:55:00,49.36,49.38,49.31,49.35,19200.0,48.0861,48.1056,48.0374,48.0764,19200.0
2007-06-14 14:00:00,49.36,49.36,49.3,49.31,25900.0,48.0861,48.0861,48.0276,48.0374,25900.0
2007-06-14 14:05:00,49.31,49.34,49.23,49.27,22900.0,48.0374,48.0666,47.9595,47.9984,22900.0
2007-06-14 14:10:00,49.28,49.35,49.26,49.33,9500.0,48.0082,48.0764,47.9887,48.0569,9500.0
2007-06-14 14:15:00,49.34,49.37,49.29,49.31,6200.0,48.0666,48.0958,48.0179,48.0374,6200.0
2007-06-14 14:20:00,49.31,49.35,49.26,49.35,13900.0,48.0374,48.0764,47.9887,48.0764,13900.0
2007-06-14 14:25:00,49.33,49.33,49.25,49.25,6400.0,48.0569,48.0569,47.9789,47.9789,6400.0
2007-06-14 14:30:00,49.27,49.34,49.25,49.32,11900.0,47.9984,48.0666,47.9789,48.0471,11900.0
2007-06-14 14:35:00,49.34,49.41,49.32,49.39,7700.0,48.0666,48.1348,48.0471,48.1153,7700.0
2007-06-14 14:40:00,49.39,49.39,49.35,49.35,6900.0,48.1153,48.1153,48.0764,48.0764,6900.0
2007-06-14 14:45:00,49.37,49.41,49.37,49.39,12000.0,48.0958,48.1348,48.0958,48.1153,12000.0
2007-06-14 14:50:00,49.39,49.39,49.29,49.29,8900.0,48.1153,48.1153,48.0179,48.0179,8900.0
2007-06-14 14:55:00,49.31,49.32,49.28,49.3,10600.0,48.0374,48.0471,48.0082,48.0276,10600.0
2007-06-14 15:00:00,49.3,49.34,49.3,49.32,13300.0,48.0276,48.0666,48.0276,48.0471,13300.0
2007-06-14 15:05:00,49.32,49.35,49.26,49.29,39800.0,48.0471,48.0764,47.9887,48.0179,39800.0
2007-06-14 15:10:00,49.29,49.3,49.24,49.26,32000.0,48.0179,48.0276,47.9692,47.9887,32000.0
2007-06-14 15:15:00,49.25,49.26,49.19,49.19,94500.0,47.9789,47.9887,47.9205,47.9205,94500.0
2007-06-14 15:20:00,49.2,49.2,49.18,49.2,60200.0,47.9302,47.9302,47.9107,47.9302,60200.0
2007-06-14 15:25:00,49.2,49.21,49.15,49.17,32300.0,47.9302,47.94,47.8815,47.901,32300.0
2007-06-14 15:30:00,49.17,49.2,49.16,49.18,86700.0,47.901,47.9302,47.8913,47.9107,86700.0
2007-06-14 15:35:00,49.16,49.17,49.09,49.11,134100.0,47.8913,47.901,47.8231,47.8426,134100.0
2007-06-14 15:40:00,49.1,49.13,49.1,49.12,127500.0,47.8328,47.862,47.8328,47.8523,127500.0
2007-06-14 15:45:00,49.12,49.15,49.09,49.11,126700.0,47.8523,47.8815,47.8231,47.8426,126700.0
2007-06-14 15:50:00,49.11,49.12,49.02,49.12,99400.0,47.8426,47.8523,47.7549,47.8523,99400.0
2007-06-14 15:55:00,49.12,49.15,49.04,49.15,229700.0,47.8523,47.8815,47.7744,47.8815,229700.0
2007-06-15 09:30:00,49.69,49.8,49.61,49.8,1424700.0,48.4076,48.5147,48.3296,48.5147,1424700.0
2007-06-15 09:35:00,49.8,49.8,49.53,49.59,34900.0,48.5147,48.5147,48.2517,48.3102,34900.0
2007-06-15 09:40:00,49.6,49.61,49.43,49.5,28800.0,48.3199,48.3296,48.1543,48.2225,28800.0
2007-06-15 09:45:00,49.5,49.5,49.2,49.22,45200.0,48.2225,48.2225,47.9302,47.9497,45200.0
2007-06-15 09:50:00,49.22,49.27,49.01,49.02,30900.0,47.9497,47.9984,47.7451,47.7549,30900.0
2007-06-15 09:55:00,49.02,49.08,49.02,49.02,22100.0,47.7549,47.8133,47.7549,47.7549,22100.0
2007-06-15 10:00:00,49.03,49.05,48.96,48.99,27400.0,47.7646,47.7841,47.6964,47.7256,27400.0
2007-06-15 10:05:00,49.0,49.0,48.9,48.95,40500.0,47.7354,47.7354,47.638,47.6867,40500.0
2007-06-15 10:10:00,48.92,49.1,48.92,49.09,82800.0,47.6575,47.8328,47.6575,47.8231,82800.0
2007-06-15 10:15:00,49.1,49.11,48.97,48.99,30200.0,47.8328,47.8426,47.7062,47.7256,30200.0
2007-06-15 10:20:00,49.02,49.1,49.0,49.06,16400.0,47.7549,47.8328,47.7354,47.7938,16400.0
2007-06-15 10:25:00,49.06,49.28,49.05,49.28,46700.0,47.7938,48.0082,47.7841,48.0082,46700.0
2007-06-15 10:30:00,49.28,49.5,49.28,49.5,119100.0,48.0082,48.2225,48.0082,48.2225,119100.0
2007-06-15 10:35:00,49.5,49.59,49.45,49.49,100000.0,48.2225,48.3102,48.1738,48.2127,100000.0
2007-06-15 10:40:00,49.48,49.8,49.47,49.8,96700.0,48.203,48.5147,48.1933,48.5147,96700.0
2007-06-15 10:45:00,49.79,49.79,49.73,49.73,90600.0,48.505,48.505,48.4466,48.4466,90600.0
2007-06-15 10:50:00,49.74,49.79,49.67,49.77,168300.0,48.4563,48.505,48.3881,48.4855,168300.0
2007-06-15 10:55:00,49.77,49.87,49.71,49.85,89100.0,48.4855,48.5829,48.4271,48.5635,89100.0
2007-06-15 11:00:00,49.84,49.9,49.78,49.9,98200.0,48.5537,48.6122,48.4953,48.6122,98200.0
2007-06-15 11:05:00,49.9,49.9,49.68,49.71,53400.0,48.6122,48.6122,48.3978,48.4271,53400.0
2007-06-15 11:10:00,49.71,49.76,49.68,49.74,32500.0,48.4271,48.4758,48.3978,48.4563,32500.0
2007-06-15 11:15:00,49.74,49.75,49.53,49.54,28400.0,48.4563,48.466,48.2517,48.2615,28400.0
2007-06-15 11:20:00,49.53,49.53,49.46,49.47,37800.0,48.2517,48.2517,48.1835,48.1933,37800.0
2007-06-15 11:25:00,49.47,49.5,49.44,49.49,16200.0,48.1933,48.2225,48.164,48.2127,16200.0
2007-06-15 11:30:00,49.49,49.56,49.46,49.55,27100.0,48.2127,48.2809,48.1835,48.2712,27100.0
2007-06-15 11:35:00,49.56,49.56,49.49,49.5,25500.0,48.2809,48.2809,48.2127,48.2225,25500.0
2007-06-15 11:40:00,49.49,49.51,49.43,49.43,29400.0,48.2127,48.2322,48.1543,48.1543,29400.0
2007-06-15 11:45:00,49.43,49.61,49.41,49.59,13200.0,48.1543,48.3296,48.1348,48.3102,13200.0
2007-06-15 11:50:00,49.59,49.64,49.57,49.61,22000.0,48.3102,48.3589,48.2907,48.3296,22000.0
2007-06-15 11:55:00,49.62,49.62,49.58,49.59,10700.0,48.3394,48.3394,48.3004,48.3102,10700.0
2007-06-15 12:00:00,49.59,49.59,49.55,49.56,16600.0,48.3102,48.3102,48.2712,48.2809,16600.0
2007-06-15 12:05:00,49.57,49.6,49.54,49.6,22300.0,48.2907,48.3199,48.2615,48.3199,22300.0
2007-06-15 12:10:00,49.59,49.6,49.47,49.6,19600.0,48.3102,48.3199,48.1933,48.3199,19600.0
2007-06-15 12:15:00,49.6,49.6,49.56,49.59,5400.0,48.3199,48.3199,48.2809,48.3102,5400.0
2007-06-15 12:20:00,49.59,49.59,49.51,49.56,16900.0,48.3102,48.3102,48.2322,48.2809,16900.0
2007-06-15 12:25:00,49.56,49.58,49.55,49.57,9100.0,48.2809,48.3004,48.2712,48.2907,9100.0
2007-06-15 12:30:00,49.56,49.68,49.54,49.68,46900.0,48.2809,48.3978,48.2615,48.3978,46900.0
2007-06-15 12:35:00,49.67,49.75,49.67,49.75,33400.0,48.3881,48.466,48.3881,48.466,33400.0
2007-06-15 12:40:00,49.76,49.9,49.74,49.86,92400.0,48.4758,48.6122,48.4563,48.5732,92400.0
2007-06-15 12:45:00,49.85,49.88,49.84,49.87,26700.0,48.5635,48.5927,48.5537,48.5829,26700.0
2007-06-15 12:50:00,49.87,49.94,49.86,49.9,97900.0,48.5829,48.6511,48.5732,48.6122,97900.0
2007-06-15 12:55:00,49.9,49.9,49.89,49.9,13500.0,48.6122,48.6122,48.6024,48.6122,13500.0
2007-06-15 13:00:00,49.9,49.92,49.88,49.91,99600.0,48.6122,48.6316,48.5927,48.6219,99600.0
2007-06-15 13:05:00,49.91,49.95,49.9,49.9,59900.0,48.6219,48.6609,48.6122,48.6122,59900.0
2007-06-15 13:10:00,49.93,49.97,49.93,49.97,32800.0,48.6414,48.6804,48.6414,48.6804,32800.0
2007-06-15 13:15:00,49.96,50.02,49.96,50.0,45200.0,48.6706,48.7291,48.6706,48.7096,45200.0
2007-06-15 13:20:00,50.0,50.08,49.99,50.07,33400.0,48.7096,48.7875,48.6998,48.7778,33400.0
2007-06-15 13:25:00,50.07,50.15,50.07,50.13,67600.0,48.7778,48.8557,48.7778,48.8362,67600.0
2007-06-15 13:30:00,50.13,50.19,49.06,50.18,90300.0,48.8362,48.8947,47.7938,48.8849,90300.0
2007-06-15 13:35:00,50.18,50.2,50.14,50.2,62100.0,48.8849,48.9044,48.846,48.9044,62100.0
2007-06-15 13:40:00,50.2,50.3,50.2,50.27,113300.0,48.9044,49.0018,48.9044,48.9726,113300.0
2007-06-15 13:45:00,50.28,50.32,50.24,50.24,74100.0,48.9824,49.0213,48.9434,48.9434,74100.0
2007-06-15 13:50:00,50.25,50.32,50.23,50.32,67700.0,48.9531,49.0213,48.9336,49.0213,67700.0
2007-06-15 13:55:00,50.3,50.35,50.3,50.35,28800.0,49.0018,49.0505,49.0018,49.0505,28800.0
2007-06-15 14:00:00,50.34,50.38,50.26,50.26,38800.0,49.0408,49.0798,48.9629,48.9629,38800.0
2007-06-15 14:05:00,50.27,50.28,50.25,50.25,28000.0,48.9726,48.9824,48.9531,48.9531,28000.0
2007-06-15 14:10:00,50.25,50.26,50.22,50.25,35200.0,48.9531,48.9629,48.9239,48.9531,35200.0
2007-06-15 14:15:00,50.26,50.31,50.26,50.28,47500.0,48.9629,49.0116,48.9629,48.9824,47500.0
2007-06-15 14:20:00,50.27,50.28,50.23,50.24,33900.0,48.9726,48.9824,48.9336,48.9434,33900.0
2007-06-15 14:25:00,50.23,50.24,50.19,50.22,18500.0,48.9336,48.9434,48.8947,48.9239,18500.0
2007-06-15 14:30:00,50.22,50.25,50.17,50.23,66000.0,48.9239,48.9531,48.8752,48.9336,66000.0
2007-06-15 14:35:00,50.24,50.25,50.2,50.2,44200.0,48.9434,48.9531,48.9044,48.9044,44200.0
2007-06-15 14:40:00,50.2,50.31,50.2,50.3,60100.0,48.9044,49.0116,48.9044,49.0018,60100.0
2007-06-15 14:45:00,50.29,50.42,50.29,50.41,85900.0,48.9921,49.1187,48.9921,49.109,85900.0
2007-06-15 14:50:00,50.4,50.48,50.36,50.45,75300.0,49.0993,49.1772,49.0603,49.148,75300.0
2007-06-15 14:55:00,50.46,50.48,50.35,50.36,87100.0,49.1577,49.1772,49.0505,49.0603,87100.0
2007-06-15 15:00:00,50.36,50.5,50.34,50.47,95800.0,49.0603,49.1967,49.0408,49.1675,95800.0
2007-06-15 15:05:00,50.47,50.47,50.4,50.42,31900.0,49.1675,49.1675,49.0993,49.1187,31900.0
2007-06-15 15:10:00,50.41,50.52,50.41,50.49,52300.0,49.109,49.2162,49.109,49.1869,52300.0
2007-06-15 15:15:00,50.48,50.52,50.46,50.46,66500.0,49.1772,49.2162,49.1577,49.1577,66500.0
2007-06-15 15:20:00,50.46,50.47,50.37,50.45,63700.0,49.1577,49.1675,49.07,49.148,63700.0
2007-06-15 15:25:00,50.43,50.48,50.41,50.45,65500.0,49.1285,49.1772,49.109,49.148,65500.0
2007-06-15 15:30:00,50.45,50.52,50.44,50.49,116800.0,49.148,49.2162,49.1382,49.1869,116800.0
2007-06-15 15:35:00,50.49,50.49,50.34,50.35,105000.0,49.1869,49.1869,49.0408,49.0505,105000.0
2007-06-15 15:40:00,50.34,50.38,50.31,50.36,101800.0,49.0408,49.0798,49.0116,49.0603,101800.0
2007-06-15 15:45:00,50.36,50.46,50.36,50.45,87300.0,49.0603,49.1577,49.0603,49.148,87300.0
2007-06-15 15:50:00,50.46,50.51,50.39,50.41,183200.0,49.1577,49.2064,49.0895,49.109,183200.0
2007-06-15 15:55:00,50.41,50.49,50.34,50.48,241700.0,49.109,49.1869,49.0408,49.1772,241700.0
2007-06-18 09:30:00,50.2,50.41,50.07,50.08,47800.0,48.9044,49.109,48.7778,48.7875,47800.0
2007-06-18 09:35:00,50.07,50.19,50.05,50.09,29300.0,48.7778,48.8947,48.7583,48.7973,29300.0
2007-06-18 09:40:00,50.12,50.15,50.07,50.1,28200.0,48.8265,48.8557,48.7778,48.807,28200.0
2007-06-18 09:45:00,50.1,50.15,50.06,50.12,41900.0,48.807,48.8557,48.768,48.8265,41900.0
2007-06-18 09:50:00,50.12,50.15,50.11,50.12,16700.0,48.8265,48.8557,48.8167,48.8265,16700.0
2007-06-18 09:55:00,50.12,50.12,50.08,50.09,12600.0,48.8265,48.8265,48.7875,48.7973,12600.0
2007-06-18 10:00:00,50.09,50.09,49.95,49.96,57000.0,48.7973,48.7973,48.6609,48.6706,57000.0
2007-06-18 10:05:00,49.97,49.97,49.92,49.93,32800.0,48.6804,48.6804,48.6316,48.6414,32800.0
2007-06-18 10:10:00,49.93,50.07,49.92,50.07,40500.0,48.6414,48.7778,48.6316,48.7778,40500.0
2007-06-18 10:15:00,50.08,50.16,50.01,50.11,49600.0,48.7875,48.8655,48.7193,48.8167,49600.0
2007-06-18 10:20:00,50.11,50.2,50.11,50.19,31000.0,48.8167,48.9044,48.8167,48.8947,31000.0
2007-06-18 10:25:00,50.19,50.23,50.05,50.06,62300.0,48.8947,48.9336,48.7583,48.768,62300.0
2007-06-18 10:30:00,50.07,50.11,50.02,50.09,27300.0,48.7778,48.8167,48.7291,48.7973,27300.0
2007-06-18 10:35:00,50.1,50.17,50.1,50.13,26600.0,48.807,48.8752,48.807,48.8362,26600.0
2007-06-18 10:40:00,50.13,50.17,50.09,50.1,38300.0,48.8362,48.8752,48.7973,48.807,38300.0
2007-06-18 10:45:00,50.09,50.1,50.06,50.06,33100.0,48.7973,48.807,48.768,48.768,33100.0
2007-06-18 10:50:00,50.05,50.06,49.97,49.97,48200.0,48.7583,48.768,48.6804,48.6804,48200.0
2007-06-18 10:55:00,49.96,49.97,49.93,49.94,35000.0,48.6706,48.6804,48.6414,48.6511,35000.0
2007-06-18 11:00:00,49.94,49.94,49.76,49.83,74500.0,48.6511,48.6511,48.4758,48.544,74500.0
2007-06-18 11:05:00,49.83,50.04,49.83,50.0,50600.0,48.544,48.7486,48.544,48.7096,50600.0
2007-06-18 11:10:00,49.99,49.99,49.89,49.9,41300.0,48.6998,48.6998,48.6024,48.6122,41300.0
2007-06-18 11:15:00,49.89,49.91,49.88,49.89,18900.0,48.6024,48.6219,48.5927,48.6024,18900.0
2007-06-18 11:20:00,49.89,50.01,49.88,49.94,34600.0,48.6024,48.7193,48.5927,48.6511,34600.0
2007-06-18 11:25:00,49.94,49.96,49.9,49.91,33200.0,48.6511,48.6706,48.6122,48.6219,33200.0
2007-06-18 11:30:00,49.92,49.92,49.88,49.89,34700.0,48.6316,48.6316,48.5927,48.6024,34700.0
2007-06-18 11:35:00,49.89,49.89,49.86,49.87,29100.0,48.6024,48.6024,48.5732,48.5829,29100.0
2007-06-18 11:40:00,49.87,49.87,49.84,49.85,38000.0,48.5829,48.5829,48.5537,48.5635,38000.0
2007-06-18 11:45:00,49.85,49.85,49.8,49.82,21700.0,48.5635,48.5635,48.5147,48.5342,21700.0
2007-06-18 11:50:00,49.82,49.82,49.81,49.81,12900.0,48.5342,48.5342,48.5245,48.5245,12900.0
2007-06-18 11:55:00,49.81,49.82,49.8,49.8,21600.0,48.5245,48.5342,48.5147,48.5147,21600.0
2007-06-18 12:00:00,49.81,49.81,49.8,49.81,15400.0,48.5245,48.5245,48.5147,48.5245,15400.0
2007-06-18 12:05:00,49.81,49.82,49.81,49.81,21700.0,48.5245,48.5342,48.5245,48.5245,21700.0
2007-06-18 12:10:00,49.82,49.83,49.81,49.82,12000.0,48.5342,48.544,48.5245,48.5342,12000.0
2007-06-18 12:15:00,49.82,49.83,49.82,49.83,9500.0,48.5342,48.544,48.5342,48.544,9500.0
2007-06-18 12:20:00,49.83,49.93,49.83,49.9,46900.0,48.544,48.6414,48.544,48.6122,46900.0
2007-06-18 12:25:00,49.9,49.9,49.86,49.87,12600.0,48.6122,48.6122,48.5732,48.5829,12600.0
2007-06-18 12:30:00,49.86,49.88,49.86,49.87,13900.0,48.5732,48.5927,48.5732,48.5829,13900.0
2007-06-18 12:35:00,49.87,49.93,49.87,49.93,20600.0,48.5829,48.6414,48.5829,48.6414,20600.0
2007-06-18 12:40:00,49.92,49.94,49.9,49.91,18600.0,48.6316,48.6511,48.6122,48.6219,18600.0
2007-06-18 12:45:00,49.91,49.94,49.9,49.94,13500.0,48.6219,48.6511,48.6122,48.6511,13500.0
2007-06-18 12:50:00,49.94,49.95,49.92,49.92,11600.0,48.6511,48.6609,48.6316,48.6316,11600.0
2007-06-18 12:55:00,49.92,49.93,49.87,49.87,24100.0,48.6316,48.6414,48.5829,48.5829,24100.0
2007-06-18 13:00:00,49.88,49.88,49.85,49.86,55500.0,48.5927,48.5927,48.5635,48.5732,55500.0
2007-06-18 13:05:00,49.86,49.86,49.84,49.85,10700.0,48.5732,48.5732,48.5537,48.5635,10700.0
2007-06-18 13:10:00,49.84,49.85,49.83,49.85,15600.0,48.5537,48.5635,48.544,48.5635,15600.0
2007-06-18 13:15:00,49.85,49.85,49.84,49.85,12300.0,48.5635,48.5635,48.5537,48.5635,12300.0
2007-06-18 13:20:00,49.85,49.85,49.83,49.83,18500.0,48.5635,48.5635,48.544,48.544,18500.0
2007-06-18 13:25:00,49.83,49.83,49.8,49.81,33500.0,48.544,48.544,48.5147,48.5245,33500.0
2007-06-18 13:30:00,49.82,49.82,49.8,49.81,22100.0,48.5342,48.5342,48.5147,48.5245,22100.0
2007-06-18 13:35:00,49.82,49.84,49.81,49.82,19000.0,48.5342,48.5537,48.5245,48.5342,19000.0
2007-06-18 13:40:00,49.83,49.83,49.8,49.8,13100.0,48.544,48.544,48.5147,48.5147,13100.0
2007-06-18 13:45:00,49.81,49.81,49.77,49.78,15900.0,48.5245,48.5245,48.4855,48.4953,15900.0
2007-06-18 13:50:00,49.77,49.85,49.75,49.85,36000.0,48.4855,48.5635,48.466,48.5635,36000.0
2007-06-18 13:55:00,49.85,49.88,49.84,49.85,23600.0,48.5635,48.5927,48.5537,48.5635,23600.0
2007-06-18 14:00:00,49.86,49.92,49.86,49.91,38400.0,48.5732,48.6316,48.5732,48.6219,38400.0
2007-06-18 14:05:00,49.9,49.91,49.8,49.81,38200.0,48.6122,48.6219,48.5147,48.5245,38200.0
2007-06-18 14:10:00,49.81,49.82,49.8,49.81,14300.0,48.5245,48.5342,48.5147,48.5245,14300.0
2007-06-18 14:15:00,49.81,49.83,49.8,49.82,15000.0,48.5245,48.544,48.5147,48.5342,15000.0
2007-06-18 14:20:00,49.82,49.83,49.8,49.81,8000.0,48.5342,48.544,48.5147,48.5245,8000.0
2007-06-18 14:25:00,49.81,49.82,49.8,49.81,20300.0,48.5245,48.5342,48.5147,48.5245,20300.0
2007-06-18 14:30:00,49.81,49.82,49.8,49.8,18100.0,48.5245,48.5342,48.5147,48.5147,18100.0
2007-06-18 14:35:00,49.81,49.81,49.8,49.8,9600.0,48.5245,48.5245,48.5147,48.5147,9600.0
2007-06-18 14:40:00,49.81,49.81,49.71,49.73,35700.0,48.5245,48.5245,48.4271,48.4466,35700.0
2007-06-18 14:45:00,49.73,49.77,49.72,49.76,31400.0,48.4466,48.4855,48.4368,48.4758,31400.0
2007-06-18 14:50:00,49.75,49.75,49.67,49.68,42600.0,48.466,48.466,48.3881,48.3978,42600.0
2007-06-18 14:55:00,49.68,49.76,49.67,49.76,60200.0,48.3978,48.4758,48.3881,48.4758,60200.0
2007-06-18 15:00:00,49.76,49.81,49.76,49.8,45000.0,48.4758,48.5245,48.4758,48.5147,45000.0
2007-06-18 15:05:00,49.81,49.83,49.79,49.8,48700.0,48.5245,48.544,48.505,48.5147,48700.0
2007-06-18 15:10:00,49.79,49.82,49.75,49.78,43700.0,48.505,48.5342,48.466,48.4953,43700.0
2007-06-18 15:15:00,49.78,49.78,49.75,49.76,25200.0,48.4953,48.4953,48.466,48.4758,25200.0
2007-06-18 15:20:00,49.76,49.8,49.76,49.8,36800.0,48.4758,48.5147,48.4758,48.5147,36800.0
2007-06-18 15:25:00,49.8,49.8,49.75,49.77,32400.0,48.5147,48.5147,48.466,48.4855,32400.0
2007-06-18 15:30:00,49.77,49.78,49.71,49.72,49000.0,48.4855,48.4953,48.4271,48.4368,49000.0
2007-06-18 15:35:00,49.72,49.76,49.7,49.74,124400.0,48.4368,48.4758,48.4173,48.4563,124400.0
2007-06-18 15:40:00,49.72,49.78,49.7,49.78,75700.0,48.4368,48.4953,48.4173,48.4953,75700.0
2007-06-18 15:45:00,49.78,49.81,49.77,49.78,85200.0,48.4953,48.5245,48.4855,48.4953,85200.0
2007-06-18 15:50:00,49.77,49.79,49.7,49.79,76000.0,48.4855,48.505,48.4173,48.505,76000.0
2007-06-18 15:55:00,49.78,49.8,49.71,49.71,81900.0,48.4953,48.5147,48.4271,48.4271,81900.0
2007-06-19 09:30:00,49.67,49.8,49.66,49.8,141800.0,48.3881,48.5147,48.3784,48.5147,141800.0
2007-06-19 09:35:00,49.77,49.78,49.53,49.54,129200.0,48.4855,48.4953,48.2517,48.2615,129200.0
2007-06-19 09:40:00,49.54,49.54,49.2,49.2,87800.0,48.2615,48.2615,47.9302,47.9302,87800.0
2007-06-19 09:45:00,49.2,49.22,49.11,49.21,45500.0,47.9302,47.9497,47.8426,47.94,45500.0
2007-06-19 09:50:00,49.21,49.29,49.14,49.23,57000.0,47.94,48.0179,47.8718,47.9595,57000.0
2007-06-19 09:55:00,49.2,49.23,49.15,49.15,19200.0,47.9302,47.9595,47.8815,47.8815,19200.0
2007-06-19 10:00:00,49.15,49.33,49.08,49.32,51800.0,47.8815,48.0569,47.8133,48.0471,51800.0
2007-06-19 10:05:00,49.33,49.43,49.29,49.31,59100.0,48.0569,48.1543,48.0179,48.0374,59100.0
2007-06-19 10:10:00,49.3,49.3,49.15,49.18,30900.0,48.0276,48.0276,47.8815,47.9107,30900.0
2007-06-19 10:15:00,49.15,49.17,49.07,49.09,63900.0,47.8815,47.901,47.8036,47.8231,63900.0
2007-06-19 10:20:00,49.07,49.13,48.99,49.04,50700.0,47.8036,47.862,47.7256,47.7744,50700.0
2007-06-19 10:25:00,49.05,49.07,49.0,49.06,75900.0,47.7841,47.8036,47.7354,47.7938,75900.0
2007-06-19 10:30:00,49.06,49.09,49.03,49.05,61800.0,47.7938,47.8231,47.7646,47.7841,61800.0
2007-06-19 10:35:00,49.04,49.1,49.03,49.06,32700.0,47.7744,47.8328,47.7646,47.7938,32700.0
2007-06-19 10:40:00,49.06,49.06,49.02,49.06,30400.0,47.7938,47.7938,47.7549,47.7938,30400.0
2007-06-19 10:45:00,49.06,49.1,48.98,48.98,56000.0,47.7938,47.8328,47.7159,47.7159,56000.0
2007-06-19 10:50:00,48.99,49.71,48.95,49.0,46800.0,47.7256,48.4271,47.6867,47.7354,46800.0
2007-06-19 10:55:00,49.71,49.71,48.96,48.98,43700.0,48.4271,48.4271,47.6964,47.7159,43700.0
2007-06-19 11:00:00,48.99,48.99,48.9,48.92,34300.0,47.7256,47.7256,47.638,47.6575,34300.0
2007-06-19 11:05:00,48.92,49.0,48.91,48.91,16700.0,47.6575,47.7354,47.6477,47.6477,16700.0
2007-06-19 11:10:00,48.93,49.07,48.93,49.06,48900.0,47.6672,47.8036,47.6672,47.7938,48900.0
2007-06-19 11:15:00,49.07,49.1,49.04,49.1,34100.0,47.8036,47.8328,47.7744,47.8328,34100.0
2007-06-19 11:20:00,49.1,49.1,48.99,49.0,65200.0,47.8328,47.8328,47.7256,47.7354,65200.0
2007-06-19 11:25:00,49.01,49.06,48.97,49.0,45600.0,47.7451,47.7938,47.7062,47.7354,45600.0
2007-06-19 11:30:00,49.0,49.01,48.97,48.98,35600.0,47.7354,47.7451,47.7062,47.7159,35600.0
2007-06-19 11:35:00,48.98,49.03,48.95,48.97,33400.0,47.7159,47.7646,47.6867,47.7062,33400.0
2007-06-19 11:40:00,48.97,48.97,48.88,48.93,18300.0,47.7062,47.7062,47.6185,47.6672,18300.0
2007-06-19 11:45:00,48.93,48.99,48.91,48.99,23800.0,47.6672,47.7256,47.6477,47.7256,23800.0
2007-06-19 11:50:00,48.99,49.11,48.98,49.05,21100.0,47.7256,47.8426,47.7159,47.7841,21100.0
2007-06-19 11:55:00,49.04,49.09,49.03,49.08,16700.0,47.7744,47.8231,47.7646,47.8133,16700.0
2007-06-19 12:00:00,49.09,49.25,49.08,49.22,42300.0,47.8231,47.9789,47.8133,47.9497,42300.0
2007-06-19 12:05:00,49.22,49.33,49.22,49.32,53600.0,47.9497,48.0569,47.9497,48.0471,53600.0
2007-06-19 12:10:00,49.32,49.32,49.24,49.26,46500.0,48.0471,48.0471,47.9692,47.9887,46500.0
2007-06-19 12:15:00,49.26,49.3,49.16,49.16,49600.0,47.9887,48.0276,47.8913,47.8913,49600.0
2007-06-19 12:20:00,49.16,49.27,49.15,49.24,31800.0,47.8913,47.9984,47.8815,47.9692,31800.0
2007-06-19 12:25:00,49.25,49.26,49.23,49.25,16300.0,47.9789,47.9887,47.9595,47.9789,16300.0
2007-06-19 12:30:00,49.26,49.26,49.16,49.19,50000.0,47.9887,47.9887,47.8913,47.9205,50000.0
2007-06-19 12:35:00,49.19,49.24,49.15,49.18,49700.0,47.9205,47.9692,47.8815,47.9107,49700.0
2007-06-19 12:40:00,49.19,49.19,49.13,49.14,37600.0,47.9205,47.9205,47.862,47.8718,37600.0
2007-06-19 12:45:00,49.14,49.17,49.11,49.16,42100.0,47.8718,47.901,47.8426,47.8913,42100.0
2007-06-19 12:50:00,49.16,49.25,49.15,49.19,87300.0,47.8913,47.9789,47.8815,47.9205,87300.0
2007-06-19 12:55:00,49.2,49.2,49.16,49.19,14600.0,47.9302,47.9302,47.8913,47.9205,14600.0
2007-06-19 13:00:00,49.19,49.21,49.17,49.2,14200.0,47.9205,47.94,47.901,47.9302,14200.0
2007-06-19 13:05:00,49.19,49.21,49.17,49.19,20300.0,47.9205,47.94,47.901,47.9205,20300.0
2007-06-19 13:10:00,49.19,49.26,49.17,49.25,61100.0,47.9205,47.9887,47.901,47.9789,61100.0
2007-06-19 13:15:00,49.25,49.35,49.25,49.34,54700.0,47.9789,48.0764,47.9789,48.0666,54700.0
2007-06-19 13:20:00,49.33,49.33,49.2,49.21,43900.0,48.0569,48.0569,47.9302,47.94,43900.0
2007-06-19 13:25:00,49.2,49.23,49.14,49.14,76800.0,47.9302,47.9595,47.8718,47.8718,76800.0
2007-06-19 13:30:00,49.14,49.15,49.05,49.06,37100.0,47.8718,47.8815,47.7841,47.7938,37100.0
2007-06-19 13:35:00,49.06,49.1,49.0,49.0,140600.0,47.7938,47.8328,47.7354,47.7354,140600.0
2007-06-19 13:40:00,49.0,49.05,48.92,48.95,49800.0,47.7354,47.7841,47.6575,47.6867,49800.0
2007-06-19 13:45:00,48.95,48.95,48.89,48.95,39000.0,47.6867,47.6867,47.6282,47.6867,39000.0
2007-06-19 13:50:00,48.95,48.99,48.92,48.92,30000.0,47.6867,47.7256,47.6575,47.6575,30000.0
2007-06-19 13:55:00,48.92,48.96,48.92,48.95,9700.0,47.6575,47.6964,47.6575,47.6867,9700.0
2007-06-19 14:00:00,48.96,48.97,48.91,48.92,17800.0,47.6964,47.7062,47.6477,47.6575,17800.0
2007-06-19 14:05:00,48.91,48.92,48.83,48.85,24000.0,47.6477,47.6575,47.5698,47.5893,24000.0
2007-06-19 14:10:00,48.86,48.98,48.86,48.97,16700.0,47.599,47.7159,47.599,47.7062,16700.0
2007-06-19 14:15:00,48.98,49.0,48.98,48.98,39000.0,47.7159,47.7354,47.7159,47.7159,39000.0
2007-06-19 14:20:00,48.98,48.98,48.81,48.85,54900.0,47.7159,47.7159,47.5503,47.5893,54900.0
2007-06-19 14:25:00,48.87,48.87,48.81,48.87,44100.0,47.6087,47.6087,47.5503,47.6087,44100.0
2007-06-19 14:30:00,48.87,48.94,48.84,48.9,47600.0,47.6087,47.6769,47.5795,47.638,47600.0
2007-06-19 14:35:00,48.88,48.96,48.88,48.93,45500.0,47.6185,47.6964,47.6185,47.6672,45500.0
2007-06-19 14:40:00,48.93,48.98,48.93,48.94,23700.0,47.6672,47.7159,47.6672,47.6769,23700.0
2007-06-19 14:45:00,48.95,48.95,48.88,48.91,26200.0,47.6867,47.6867,47.6185,47.6477,26200.0
2007-06-19 14:50:00,48.92,48.97,48.9,48.96,14900.0,47.6575,47.7062,47.638,47.6964,14900.0
2007-06-19 14:55:00,48.96,49.0,48.94,48.99,40100.0,47.6964,47.7354,47.6769,47.7256,40100.0
2007-06-19 15:00:00,48.99,49.0,48.89,48.91,57200.0,47.7256,47.7354,47.6282,47.6477,57200.0
2007-06-19 15:05:00,48.91,48.98,48.9,48.95,44900.0,47.6477,47.7159,47.638,47.6867,44900.0
2007-06-19 15:10:00,48.96,48.96,48.91,48.94,23500.0,47.6964,47.6964,47.6477,47.6769,23500.0
2007-06-19 15:15:00,48.95,49.0,48.94,49.0,41100.0,47.6867,47.7354,47.6769,47.7354,41100.0
2007-06-19 15:20:00,48.99,49.01,48.97,49.0,48000.0,47.7256,47.7451,47.7062,47.7354,48000.0
2007-06-19 15:25:00,49.0,49.0,48.95,48.96,21800.0,47.7354,47.7354,47.6867,47.6964,21800.0
2007-06-19 15:30:00,48.96,48.99,48.95,48.96,25000.0,47.6964,47.7256,47.6867,47.6964,25000.0
2007-06-19 15:35:00,48.96,49.01,48.92,48.98,59700.0,47.6964,47.7451,47.6575,47.7159,59700.0
2007-06-19 15:40:00,48.97,49.0,48.97,49.0,36900.0,47.7062,47.7354,47.7062,47.7354,36900.0
2007-06-19 15:45:00,49.0,49.0,48.95,48.98,70600.0,47.7354,47.7354,47.6867,47.7159,70600.0
2007-06-19 15:50:00,48.98,49.01,48.97,49.01,70900.0,47.7159,47.7451,47.7062,47.7451,70900.0
2007-06-19 15:55:00,49.01,49.01,48.94,48.98,104400.0,47.7451,47.7451,47.6769,47.7159,104400.0
2007-06-20 09:30:00,49.14,49.14,48.83,48.9,50400.0,47.8718,47.8718,47.5698,47.638,50400.0
2007-06-20 09:35:00,48.91,49.0,48.81,48.88,34000.0,47.6477,47.7354,47.5503,47.6185,34000.0
2007-06-20 09:40:00,48.88,49.09,48.83,49.0,43400.0,47.6185,47.8231,47.5698,47.7354,43400.0
2007-06-20 09:45:00,49.0,49.0,48.66,48.69,26700.0,47.7354,47.7354,47.4042,47.4334,26700.0
2007-06-20 09:50:00,48.7,48.75,48.59,48.61,42700.0,47.4431,47.4918,47.336,47.3555,42700.0
2007-06-20 09:55:00,48.61,48.61,48.5,48.52,59000.0,47.3555,47.3555,47.2483,47.2678,59000.0
2007-06-20 10:00:00,48.51,48.54,48.39,48.41,79100.0,47.258,47.2873,47.1411,47.1606,79100.0
2007-06-20 10:05:00,48.41,48.55,48.34,48.43,84500.0,47.1606,47.297,47.0924,47.1801,84500.0
2007-06-20 10:10:00,48.44,48.47,48.37,48.4,49800.0,47.1898,47.2191,47.1217,47.1509,49800.0
2007-06-20 10:15:00,48.4,48.44,48.39,48.42,48000.0,47.1509,47.1898,47.1411,47.1704,48000.0
2007-06-20 10:20:00,48.43,48.43,48.31,48.31,68200.0,47.1801,47.1801,47.0632,47.0632,68200.0
2007-06-20 10:25:00,48.31,48.41,48.19,48.36,66600.0,47.0632,47.1606,46.9463,47.1119,66600.0
2007-06-20 10:30:00,48.33,48.65,48.33,48.59,82600.0,47.0827,47.3944,47.0827,47.336,82600.0
2007-06-20 10:35:00,48.6,48.82,48.56,48.78,98800.0,47.3457,47.56,47.3067,47.5211,98800.0
2007-06-20 10:40:00,48.79,48.96,48.78,48.91,44600.0,47.5308,47.6964,47.5211,47.6477,44600.0
2007-06-20 10:45:00,48.91,48.91,48.8,48.85,31200.0,47.6477,47.6477,47.5406,47.5893,31200.0
2007-06-20 10:50:00,48.85,48.86,48.8,48.85,35600.0,47.5893,47.599,47.5406,47.5893,35600.0
2007-06-20 10:55:00,48.85,48.87,48.8,48.87,26000.0,47.5893,47.6087,47.5406,47.6087,26000.0
2007-06-20 11:00:00,48.85,48.85,48.7,48.71,33200.0,47.5893,47.5893,47.4431,47.4529,33200.0
2007-06-20 11:05:00,48.71,48.74,48.61,48.61,42000.0,47.4529,47.4821,47.3555,47.3555,42000.0
2007-06-20 11:10:00,48.61,48.67,48.52,48.65,71800.0,47.3555,47.4139,47.2678,47.3944,71800.0
2007-06-20 11:15:00,48.69,48.75,48.64,48.75,31600.0,47.4334,47.4918,47.3847,47.4918,31600.0
2007-06-20 11:20:00,48.74,48.76,48.74,48.75,25400.0,47.4821,47.5016,47.4821,47.4918,25400.0
2007-06-20 11:25:00,48.76,48.92,48.75,48.91,30300.0,47.5016,47.6575,47.4918,47.6477,30300.0
2007-06-20 11:30:00,48.9,48.91,48.75,48.75,30300.0,47.638,47.6477,47.4918,47.4918,30300.0
2007-06-20 11:35:00,48.75,48.77,48.65,48.66,57900.0,47.4918,47.5113,47.3944,47.4042,57900.0
2007-06-20 11:40:00,48.66,48.68,48.51,48.51,43100.0,47.4042,47.4236,47.258,47.258,43100.0
2007-06-20 11:45:00,48.53,48.55,48.46,48.51,25000.0,47.2775,47.297,47.2093,47.258,25000.0
2007-06-20 11:50:00,48.51,48.57,48.45,48.55,29700.0,47.258,47.3165,47.1996,47.297,29700.0
2007-06-20 11:55:00,48.55,48.55,48.43,48.51,45800.0,47.297,47.297,47.1801,47.258,45800.0
2007-06-20 12:00:00,48.51,48.56,48.33,48.34,36900.0,47.258,47.3067,47.0827,47.0924,36900.0
2007-06-20 12:05:00,48.34,48.43,48.3,48.3,67900.0,47.0924,47.1801,47.0535,47.0535,67900.0
2007-06-20 12:10:00,48.3,48.54,48.3,48.5,37900.0,47.0535,47.2873,47.0535,47.2483,37900.0
2007-06-20 12:15:00,48.5,48.53,48.47,48.48,17300.0,47.2483,47.2775,47.2191,47.2288,17300.0
2007-06-20 12:20:00,48.49,48.61,48.48,48.48,17400.0,47.2386,47.3555,47.2288,47.2288,17400.0
2007-06-20 12:25:00,48.48,48.5,48.46,48.48,16300.0,47.2288,47.2483,47.2093,47.2288,16300.0
2007-06-20 12:30:00,48.5,48.5,48.48,48.49,6500.0,47.2483,47.2483,47.2288,47.2386,6500.0
2007-06-20 12:35:00,48.49,48.51,48.48,48.5,53400.0,47.2386,47.258,47.2288,47.2483,53400.0
2007-06-20 12:40:00,48.5,48.5,48.45,48.45,10800.0,47.2483,47.2483,47.1996,47.1996,10800.0
2007-06-20 12:45:00,48.45,48.45,48.4,48.41,6800.0,47.1996,47.1996,47.1509,47.1606,6800.0
2007-06-20 12:50:00,48.42,48.43,48.41,48.41,15200.0,47.1704,47.1801,47.1606,47.1606,15200.0
2007-06-20 12:55:00,48.42,48.51,48.41,48.51,53800.0,47.1704,47.258,47.1606,47.258,53800.0
2007-06-20 13:00:00,48.51,48.56,48.5,48.56,50500.0,47.258,47.3067,47.2483,47.3067,50500.0
2007-06-20 13:05:00,48.55,48.55,48.5,48.51,23400.0,47.297,47.297,47.2483,47.258,23400.0
2007-06-20 13:10:00,48.51,48.53,48.5,48.51,65400.0,47.258,47.2775,47.2483,47.258,65400.0
2007-06-20 13:15:00,48.5,48.51,48.5,48.51,102900.0,47.2483,47.258,47.2483,47.258,102900.0
2007-06-20 13:20:00,48.51,48.52,48.5,48.51,41100.0,47.258,47.2678,47.2483,47.258,41100.0
2007-06-20 13:25:00,48.51,48.56,48.5,48.56,35500.0,47.258,47.3067,47.2483,47.3067,35500.0
2007-06-20 13:30:00,48.55,48.58,48.51,48.53,36500.0,47.297,47.3262,47.258,47.2775,36500.0
2007-06-20 13:35:00,48.51,48.54,48.5,48.51,12200.0,47.258,47.2873,47.2483,47.258,12200.0
2007-06-20 13:40:00,48.51,48.55,48.5,48.51,29600.0,47.258,47.297,47.2483,47.258,29600.0
2007-06-20 13:45:00,48.5,48.52,48.48,48.5,43500.0,47.2483,47.2678,47.2288,47.2483,43500.0
2007-06-20 13:50:00,48.49,48.53,48.49,48.51,16700.0,47.2386,47.2775,47.2386,47.258,16700.0
2007-06-20 13:55:00,48.5,48.51,48.49,48.5,32200.0,47.2483,47.258,47.2386,47.2483,32200.0
2007-06-20 14:00:00,48.5,48.54,48.48,48.51,27900.0,47.2483,47.2873,47.2288,47.258,27900.0
2007-06-20 14:05:00,48.51,48.52,48.5,48.52,28600.0,47.258,47.2678,47.2483,47.2678,28600.0
2007-06-20 14:10:00,48.52,48.55,48.5,48.5,21900.0,47.2678,47.297,47.2483,47.2483,21900.0
2007-06-20 14:15:00,48.51,48.53,48.5,48.51,38800.0,47.258,47.2775,47.2483,47.258,38800.0
2007-06-20 14:20:00,48.51,48.53,48.48,48.49,94100.0,47.258,47.2775,47.2288,47.2386,94100.0
2007-06-20 14:25:00,48.49,48.52,48.46,48.46,53500.0,47.2386,47.2678,47.2093,47.2093,53500.0
2007-06-20 14:30:00,48.46,48.52,48.4,48.43,51400.0,47.2093,47.2678,47.1509,47.1801,51400.0
2007-06-20 14:35:00,48.42,48.42,48.3,48.32,52500.0,47.1704,47.1704,47.0535,47.0729,52500.0
2007-06-20 14:40:00,48.34,48.34,48.22,48.31,30100.0,47.0924,47.0924,46.9755,47.0632,30100.0
2007-06-20 14:45:00,48.29,48.36,48.27,48.35,17100.0,47.0437,47.1119,47.0242,47.1022,17100.0
2007-06-20 14:50:00,48.33,48.34,48.3,48.32,34700.0,47.0827,47.0924,47.0535,47.0729,34700.0
2007-06-20 14:55:00,48.32,48.32,48.27,48.28,33800.0,47.0729,47.0729,47.0242,47.034,33800.0
2007-06-20 15:00:00,48.27,48.33,48.21,48.23,61800.0,47.0242,47.0827,46.9658,46.9853,61800.0
2007-06-20 15:05:00,48.22,48.22,48.15,48.15,64000.0,46.9755,46.9755,46.9073,46.9073,64000.0
2007-06-20 15:10:00,48.15,48.27,48.15,48.26,58200.0,46.9073,47.0242,46.9073,47.0145,58200.0
2007-06-20 15:15:00,48.26,48.29,48.23,48.23,42700.0,47.0145,47.0437,46.9853,46.9853,42700.0
2007-06-20 15:20:00,48.23,48.27,48.22,48.23,62800.0,46.9853,47.0242,46.9755,46.9853,62800.0
2007-06-20 15:25:00,48.23,48.27,48.19,48.2,64500.0,46.9853,47.0242,46.9463,46.956,64500.0
2007-06-20 15:30:00,48.2,48.21,48.1,48.11,64700.0,46.956,46.9658,46.8586,46.8684,64700.0
2007-06-20 15:35:00,48.1,48.14,48.03,48.04,122800.0,46.8586,46.8976,46.7904,46.8002,122800.0
2007-06-20 15:40:00,48.04,48.16,48.01,48.08,58000.0,46.8002,46.9171,46.7709,46.8391,58000.0
2007-06-20 15:45:00,48.08,48.09,47.96,47.96,140100.0,46.8391,46.8489,46.7222,46.7222,140100.0
2007-06-20 15:50:00,47.97,48.09,47.95,48.03,108800.0,46.732,46.8489,46.7125,46.7904,108800.0
2007-06-20 15:55:00,48.04,48.06,47.97,48.01,120700.0,46.8002,46.8197,46.732,46.7709,120700.0
2007-06-21 09:30:00,47.93,48.25,47.93,48.15,46200.0,46.693,47.0047,46.693,46.9073,46200.0
2007-06-21 09:35:00,48.15,48.59,48.13,48.17,76200.0,46.9073,47.336,46.8878,46.9268,76200.0
2007-06-21 09:40:00,48.17,48.18,48.0,48.04,34800.0,46.9268,46.9366,46.7612,46.8002,34800.0
2007-06-21 09:45:00,48.05,48.05,47.93,48.01,55900.0,46.8099,46.8099,46.693,46.7709,55900.0
2007-06-21 09:50:00,48.01,48.01,47.96,48.0,37900.0,46.7709,46.7709,46.7222,46.7612,37900.0
2007-06-21 09:55:00,47.99,48.0,47.77,47.77,47700.0,46.7515,46.7612,46.5371,46.5371,47700.0
2007-06-21 10:00:00,47.77,47.79,47.6,47.61,71600.0,46.5371,46.5566,46.3715,46.3813,71600.0
2007-06-21 10:05:00,47.62,47.62,47.45,47.6,123200.0,46.391,46.391,46.2254,46.3715,123200.0
2007-06-21 10:10:00,47.6,47.7,47.56,47.61,133300.0,46.3715,46.4689,46.3326,46.3813,133300.0
2007-06-21 10:15:00,47.62,47.81,47.5,47.8,97400.0,46.391,46.5761,46.2741,46.5664,97400.0
2007-06-21 10:20:00,47.8,47.9,47.78,47.85,105700.0,46.5664,46.6638,46.5469,46.6151,105700.0
2007-06-21 10:25:00,47.86,47.94,47.79,47.86,101600.0,46.6248,46.7027,46.5566,46.6248,101600.0
2007-06-21 10:30:00,47.86,47.93,47.8,47.81,77400.0,46.6248,46.693,46.5664,46.5761,77400.0
2007-06-21 10:35:00,47.8,47.84,47.67,47.69,36700.0,46.5664,46.6053,46.4397,46.4592,36700.0
2007-06-21 10:40:00,47.69,47.78,47.66,47.66,23900.0,46.4592,46.5469,46.43,46.43,23900.0
2007-06-21 10:45:00,47.66,47.83,47.64,47.8,50300.0,46.43,46.5956,46.4105,46.5664,50300.0
2007-06-21 10:50:00,47.8,47.93,47.79,47.93,95600.0,46.5664,46.693,46.5566,46.693,95600.0
2007-06-21 10:55:00,47.93,47.93,47.8,47.83,51800.0,46.693,46.693,46.5664,46.5956,51800.0
2007-06-21 11:00:00,47.84,47.88,47.82,47.83,19100.0,46.6053,46.6443,46.5858,46.5956,19100.0
2007-06-21 11:05:00,47.83,47.94,47.8,47.92,125500.0,46.5956,46.7027,46.5664,46.6833,125500.0
2007-06-21 11:10:00,47.91,48.02,47.88,47.9,67400.0,46.6735,46.7807,46.6443,46.6638,67400.0
2007-06-21 11:15:00,47.91,48.06,47.91,48.05,224300.0,46.6735,46.8197,46.6735,46.8099,224300.0
2007-06-21 11:20:00,48.05,48.06,47.99,48.02,32800.0,46.8099,46.8197,46.7515,46.7807,32800.0
2007-06-21 11:25:00,48.03,48.05,47.94,47.97,48300.0,46.7904,46.8099,46.7027,46.732,48300.0
2007-06-21 11:30:00,47.97,47.97,47.86,47.89,8800.0,46.732,46.732,46.6248,46.654,8800.0
2007-06-21 11:35:00,47.9,47.91,47.72,47.78,42900.0,46.6638,46.6735,46.4884,46.5469,42900.0
2007-06-21 11:40:00,47.78,47.86,47.77,47.81,17200.0,46.5469,46.6248,46.5371,46.5761,17200.0
2007-06-21 11:45:00,47.81,47.84,47.8,47.81,13700.0,46.5761,46.6053,46.5664,46.5761,13700.0
2007-06-21 11:50:00,47.8,47.8,47.7,47.71,14600.0,46.5664,46.5664,46.4689,46.4787,14600.0
2007-06-21 11:55:00,47.7,47.72,47.61,47.65,22900.0,46.4689,46.4884,46.3813,46.4202,22900.0
2007-06-21 12:00:00,47.65,47.84,47.65,47.8,27300.0,46.4202,46.6053,46.4202,46.5664,27300.0
2007-06-21 12:05:00,47.8,47.89,47.77,47.82,24500.0,46.5664,46.654,46.5371,46.5858,24500.0
2007-06-21 12:10:00,47.82,47.94,47.79,47.84,23800.0,46.5858,46.7027,46.5566,46.6053,23800.0
2007-06-21 12:15:00,47.85,47.87,47.77,47.77,17600.0,46.6151,46.6346,46.5371,46.5371,17600.0
2007-06-21 12:20:00,47.76,47.93,47.75,47.91,27600.0,46.5274,46.693,46.5177,46.6735,27600.0
2007-06-21 12:25:00,47.9,47.92,47.88,47.9,25600.0,46.6638,46.6833,46.6443,46.6638,25600.0
2007-06-21 12:30:00,47.9,47.91,47.82,47.85,21200.0,46.6638,46.6735,46.5858,46.6151,21200.0
2007-06-21 12:35:00,47.84,47.9,47.8,47.9,24500.0,46.6053,46.6638,46.5664,46.6638,24500.0
2007-06-21 12:40:00,47.9,47.91,47.8,47.84,25800.0,46.6638,46.6735,46.5664,46.6053,25800.0
2007-06-21 12:45:00,47.83,47.91,47.83,47.85,20000.0,46.5956,46.6735,46.5956,46.6151,20000.0
2007-06-21 12:50:00,47.86,47.91,47.82,47.82,25700.0,46.6248,46.6735,46.5858,46.5858,25700.0
2007-06-21 12:55:00,47.81,47.91,47.81,47.88,15000.0,46.5761,46.6735,46.5761,46.6443,15000.0
2007-06-21 13:00:00,47.87,47.94,47.87,47.9,21800.0,46.6346,46.7027,46.6346,46.6638,21800.0
2007-06-21 13:05:00,47.9,47.96,47.88,47.9,32000.0,46.6638,46.7222,46.6443,46.6638,32000.0
2007-06-21 13:10:00,47.91,47.96,47.9,47.96,13900.0,46.6735,46.7222,46.6638,46.7222,13900.0
2007-06-21 13:15:00,47.95,48.05,47.95,48.0,38200.0,46.7125,46.8099,46.7125,46.7612,38200.0
2007-06-21 13:20:00,48.0,48.04,48.0,48.02,33400.0,46.7612,46.8002,46.7612,46.7807,33400.0
2007-06-21 13:25:00,48.03,48.06,48.02,48.04,39800.0,46.7904,46.8197,46.7807,46.8002,39800.0
2007-06-21 13:30:00,48.05,48.11,48.02,48.05,49000.0,46.8099,46.8684,46.7807,46.8099,49000.0
2007-06-21 13:35:00,48.05,48.1,47.96,47.96,49200.0,46.8099,46.8586,46.7222,46.7222,49200.0
2007-06-21 13:40:00,47.96,48.1,47.95,48.1,49900.0,46.7222,46.8586,46.7125,46.8586,49900.0
2007-06-21 13:45:00,48.12,48.13,48.0,48.03,38200.0,46.8781,46.8878,46.7612,46.7904,38200.0
2007-06-21 13:50:00,48.03,48.05,48.01,48.04,40300.0,46.7904,46.8099,46.7709,46.8002,40300.0
2007-06-21 13:55:00,48.05,48.08,48.04,48.06,33300.0,46.8099,46.8391,46.8002,46.8197,33300.0
2007-06-21 14:00:00,48.06,48.06,48.01,48.05,27400.0,46.8197,46.8197,46.7709,46.8099,27400.0
2007-06-21 14:05:00,48.04,48.09,48.02,48.06,65400.0,46.8002,46.8489,46.7807,46.8197,65400.0
2007-06-21 14:10:00,48.05,48.09,48.04,48.06,23600.0,46.8099,46.8489,46.8002,46.8197,23600.0
2007-06-21 14:15:00,48.07,48.12,48.06,48.09,26500.0,46.8294,46.8781,46.8197,46.8489,26500.0
2007-06-21 14:20:00,48.09,48.09,48.06,48.07,18400.0,46.8489,46.8489,46.8197,46.8294,18400.0
2007-06-21 14:25:00,48.08,48.08,47.94,47.95,45000.0,46.8391,46.8391,46.7027,46.7125,45000.0
2007-06-21 14:30:00,47.95,47.98,47.87,47.95,58900.0,46.7125,46.7417,46.6346,46.7125,58900.0
2007-06-21 14:35:00,47.95,47.99,47.93,47.95,52100.0,46.7125,46.7515,46.693,46.7125,52100.0
2007-06-21 14:40:00,47.95,48.01,47.94,47.96,36300.0,46.7125,46.7709,46.7027,46.7222,36300.0
2007-06-21 14:45:00,47.94,47.96,47.84,47.84,23100.0,46.7027,46.7222,46.6053,46.6053,23100.0
2007-06-21 14:50:00,47.86,47.96,47.85,47.9,41100.0,46.6248,46.7222,46.6151,46.6638,41100.0
2007-06-21 14:55:00,47.9,47.99,47.9,47.95,33800.0,46.6638,46.7515,46.6638,46.7125,33800.0
2007-06-21 15:00:00,47.95,48.0,47.9,47.99,49300.0,46.7125,46.7612,46.6638,46.7515,49300.0
2007-06-21 15:05:00,47.99,48.0,47.96,47.99,43600.0,46.7515,46.7612,46.7222,46.7515,43600.0
2007-06-21 15:10:00,47.99,48.0,47.91,48.0,39800.0,46.7515,46.7612,46.6735,46.7612,39800.0
2007-06-21 15:15:00,47.98,48.0,47.94,47.95,51600.0,46.7417,46.7612,46.7027,46.7125,51600.0
2007-06-21 15:20:00,47.95,48.0,47.95,48.0,35600.0,46.7125,46.7612,46.7125,46.7612,35600.0
2007-06-21 15:25:00,47.99,48.08,47.99,48.07,63200.0,46.7515,46.8391,46.7515,46.8294,63200.0
2007-06-21 15:30:00,48.07,48.09,48.02,48.03,33400.0,46.8294,46.8489,46.7807,46.7904,33400.0
2007-06-21 15:35:00,48.03,48.06,48.03,48.06,42100.0,46.7904,46.8197,46.7904,46.8197,42100.0
2007-06-21 15:40:00,48.06,48.08,48.05,48.05,29500.0,46.8197,46.8391,46.8099,46.8099,29500.0
2007-06-21 15:45:00,48.05,48.06,48.0,48.0,43100.0,46.8099,46.8197,46.7612,46.7612,43100.0
2007-06-21 15:50:00,48.0,48.05,47.99,48.0,55800.0,46.7612,46.8099,46.7515,46.7612,55800.0
2007-06-21 15:55:00,48.01,48.08,47.98,48.0,98700.0,46.7709,46.8391,46.7417,46.7612,98700.0
2007-06-22 09:30:00,48.25,48.38,48.01,48.38,71600.0,47.0047,47.1314,46.7709,47.1314,71600.0
2007-06-22 09:35:00,48.38,48.7,48.36,48.66,48100.0,47.1314,47.4431,47.1119,47.4042,48100.0
2007-06-22 09:40:00,48.62,48.62,48.25,48.28,25500.0,47.3652,47.3652,47.0047,47.034,25500.0
2007-06-22 09:45:00,48.3,48.5,48.18,48.45,42400.0,47.0535,47.2483,46.9366,47.1996,42400.0
2007-06-22 09:50:00,48.48,48.53,48.38,48.41,33700.0,47.2288,47.2775,47.1314,47.1606,33700.0
2007-06-22 09:55:00,48.4,48.49,48.38,48.46,18200.0,47.1509,47.2386,47.1314,47.2093,18200.0
2007-06-22 10:00:00,48.44,48.46,48.3,48.31,29000.0,47.1898,47.2093,47.0535,47.0632,29000.0
2007-06-22 10:05:00,48.31,48.41,48.3,48.41,25400.0,47.0632,47.1606,47.0535,47.1606,25400.0
2007-06-22 10:10:00,48.41,48.49,48.31,48.48,15600.0,47.1606,47.2386,47.0632,47.2288,15600.0
2007-06-22 10:15:00,48.47,48.56,48.47,48.5,39500.0,47.2191,47.3067,47.2191,47.2483,39500.0
2007-06-22 10:20:00,48.5,48.59,48.5,48.58,27600.0,47.2483,47.336,47.2483,47.3262,27600.0
2007-06-22 10:25:00,48.59,48.6,48.42,48.44,24100.0,47.336,47.3457,47.1704,47.1898,24100.0
2007-06-22 10:30:00,48.45,48.51,48.39,48.48,31800.0,47.1996,47.258,47.1411,47.2288,31800.0
2007-06-22 10:35:00,48.5,48.62,48.47,48.57,22600.0,47.2483,47.3652,47.2191,47.3165,22600.0
2007-06-22 10:40:00,48.57,48.6,48.53,48.58,14700.0,47.3165,47.3457,47.2775,47.3262,14700.0
2007-06-22 10:45:00,48.59,48.72,48.57,48.71,20500.0,47.336,47.4626,47.3165,47.4529,20500.0
2007-06-22 10:50:00,48.71,48.8,48.71,48.76,32000.0,47.4529,47.5406,47.4529,47.5016,32000.0
2007-06-22 10:55:00,48.77,48.83,48.77,48.81,30500.0,47.5113,47.5698,47.5113,47.5503,30500.0
2007-06-22 11:00:00,48.8,48.82,48.71,48.73,33200.0,47.5406,47.56,47.4529,47.4724,33200.0
2007-06-22 11:05:00,48.74,48.79,48.73,48.78,16100.0,47.4821,47.5308,47.4724,47.5211,16100.0
2007-06-22 11:10:00,48.76,48.85,48.74,48.84,18100.0,47.5016,47.5893,47.4821,47.5795,18100.0
2007-06-22 11:15:00,48.85,48.85,48.69,48.75,22200.0,47.5893,47.5893,47.4334,47.4918,22200.0
2007-06-22 11:20:00,48.75,48.75,48.7,48.73,10100.0,47.4918,47.4918,47.4431,47.4724,10100.0
2007-06-22 11:25:00,48.71,48.79,48.61,48.61,22800.0,47.4529,47.5308,47.3555,47.3555,22800.0
2007-06-22 11:30:00,48.61,48.7,48.61,48.66,8800.0,47.3555,47.4431,47.3555,47.4042,8800.0
2007-06-22 11:35:00,48.65,48.72,48.61,48.63,10100.0,47.3944,47.4626,47.3555,47.3749,10100.0
2007-06-22 11:40:00,48.62,48.62,48.58,48.58,7200.0,47.3652,47.3652,47.3262,47.3262,7200.0
2007-06-22 11:45:00,48.58,48.58,48.41,48.5,33700.0,47.3262,47.3262,47.1606,47.2483,33700.0
2007-06-22 11:50:00,48.5,48.5,48.41,48.49,16800.0,47.2483,47.2483,47.1606,47.2386,16800.0
2007-06-22 11:55:00,48.53,48.69,48.5,48.66,17400.0,47.2775,47.4334,47.2483,47.4042,17400.0
2007-06-22 12:00:00,48.69,48.76,48.65,48.73,18700.0,47.4334,47.5016,47.3944,47.4724,18700.0
2007-06-22 12:05:00,48.77,48.77,48.66,48.67,9200.0,47.5113,47.5113,47.4042,47.4139,9200.0
2007-06-22 12:10:00,48.66,48.66,48.48,48.48,12200.0,47.4042,47.4042,47.2288,47.2288,12200.0
2007-06-22 12:15:00,48.48,48.56,48.46,48.49,25200.0,47.2288,47.3067,47.2093,47.2386,25200.0
2007-06-22 12:20:00,48.48,48.5,48.33,48.35,18000.0,47.2288,47.2483,47.0827,47.1022,18000.0
2007-06-22 12:25:00,48.36,48.38,48.26,48.3,24800.0,47.1119,47.1314,47.0145,47.0535,24800.0
2007-06-22 12:30:00,48.28,48.42,48.18,48.41,61200.0,47.034,47.1704,46.9366,47.1606,61200.0
2007-06-22 12:35:00,48.41,48.41,48.24,48.31,53400.0,47.1606,47.1606,46.995,47.0632,53400.0
2007-06-22 12:40:00,48.3,48.42,48.27,48.29,29200.0,47.0535,47.1704,47.0242,47.0437,29200.0
2007-06-22 12:45:00,48.3,48.3,48.2,48.28,17700.0,47.0535,47.0535,46.956,47.034,17700.0
2007-06-22 12:50:00,48.3,48.33,48.21,48.21,21500.0,47.0535,47.0827,46.9658,46.9658,21500.0
2007-06-22 12:55:00,48.22,48.33,48.21,48.32,14900.0,46.9755,47.0827,46.9658,47.0729,14900.0
2007-06-22 13:00:00,48.32,48.36,48.18,48.28,27800.0,47.0729,47.1119,46.9366,47.034,27800.0
2007-06-22 13:05:00,48.28,48.3,48.23,48.25,33000.0,47.034,47.0535,46.9853,47.0047,33000.0
2007-06-22 13:10:00,48.26,48.3,48.23,48.25,11300.0,47.0145,47.0535,46.9853,47.0047,11300.0
2007-06-22 13:15:00,48.25,48.38,48.25,48.33,13000.0,47.0047,47.1314,47.0047,47.0827,13000.0
2007-06-22 13:20:00,48.33,48.45,48.33,48.45,15300.0,47.0827,47.1996,47.0827,47.1996,15300.0
2007-06-22 13:25:00,48.41,48.5,48.41,48.47,24300.0,47.1606,47.2483,47.1606,47.2191,24300.0
2007-06-22 13:30:00,48.48,48.54,48.46,48.53,25300.0,47.2288,47.2873,47.2093,47.2775,25300.0
2007-06-22 13:35:00,48.53,48.57,48.48,48.57,15300.0,47.2775,47.3165,47.2288,47.3165,15300.0
2007-06-22 13:40:00,48.58,48.6,48.47,48.48,16900.0,47.3262,47.3457,47.2191,47.2288,16900.0
2007-06-22 13:45:00,48.46,48.53,48.4,48.51,13600.0,47.2093,47.2775,47.1509,47.258,13600.0
2007-06-22 13:50:00,48.51,48.54,48.47,48.48,18800.0,47.258,47.2873,47.2191,47.2288,18800.0
2007-06-22 13:55:00,48.47,48.55,48.44,48.52,17600.0,47.2191,47.297,47.1898,47.2678,17600.0
2007-06-22 14:00:00,48.51,48.52,48.42,48.47,17700.0,47.258,47.2678,47.1704,47.2191,17700.0
2007-06-22 14:05:00,48.46,48.49,48.41,48.47,16000.0,47.2093,47.2386,47.1606,47.2191,16000.0
2007-06-22 14:10:00,48.48,48.57,48.48,48.57,26000.0,47.2288,47.3165,47.2288,47.3165,26000.0
2007-06-22 14:15:00,48.55,48.55,48.45,48.48,20700.0,47.297,47.297,47.1996,47.2288,20700.0
2007-06-22 14:20:00,48.48,48.52,48.4,48.45,19600.0,47.2288,47.2678,47.1509,47.1996,19600.0
2007-06-22 14:25:00,48.44,48.57,48.44,48.57,18600.0,47.1898,47.3165,47.1898,47.3165,18600.0
2007-06-22 14:30:00,48.57,48.6,48.45,48.49,20100.0,47.3165,47.3457,47.1996,47.2386,20100.0
2007-06-22 14:35:00,48.5,48.58,48.46,48.5,23100.0,47.2483,47.3262,47.2093,47.2483,23100.0
2007-06-22 14:40:00,48.5,48.54,48.44,48.5,16000.0,47.2483,47.2873,47.1898,47.2483,16000.0
2007-06-22 14:45:00,48.52,48.57,48.5,48.5,14800.0,47.2678,47.3165,47.2483,47.2483,14800.0
2007-06-22 14:50:00,48.49,48.6,48.48,48.6,21500.0,47.2386,47.3457,47.2288,47.3457,21500.0
2007-06-22 14:55:00,48.6,48.63,48.56,48.62,45100.0,47.3457,47.3749,47.3067,47.3652,45100.0
2007-06-22 15:00:00,48.63,48.64,48.55,48.55,58300.0,47.3749,47.3847,47.297,47.297,58300.0
2007-06-22 15:05:00,48.56,48.56,48.48,48.49,32300.0,47.3067,47.3067,47.2288,47.2386,32300.0
2007-06-22 15:10:00,48.5,48.65,48.46,48.56,41300.0,47.2483,47.3944,47.2093,47.3067,41300.0
2007-06-22 15:15:00,48.56,48.64,48.56,48.64,7300.0,47.3067,47.3847,47.3067,47.3847,7300.0
2007-06-22 15:20:00,48.64,48.66,48.62,48.63,14200.0,47.3847,47.4042,47.3652,47.3749,14200.0
2007-06-22 15:25:00,48.62,48.64,48.45,48.45,20200.0,47.3652,47.3847,47.1996,47.1996,20200.0
2007-06-22 15:30:00,48.46,48.53,48.44,48.47,24100.0,47.2093,47.2775,47.1898,47.2191,24100.0
2007-06-22 15:35:00,48.47,48.47,48.38,48.39,36400.0,47.2191,47.2191,47.1314,47.1411,36400.0
2007-06-22 15:40:00,48.39,48.43,48.34,48.35,61000.0,47.1411,47.1801,47.0924,47.1022,61000.0
2007-06-22 15:45:00,48.35,48.53,48.35,48.52,70400.0,47.1022,47.2775,47.1022,47.2678,70400.0
2007-06-22 15:50:00,48.51,48.52,48.41,48.46,55100.0,47.258,47.2678,47.1606,47.2093,55100.0
2007-06-22 15:55:00,48.46,48.7,48.43,48.69,234600.0,47.2093,47.4431,47.1801,47.4334,234600.0
2007-06-25 09:30:00,48.41,48.62,48.41,48.45,37300.0,47.1606,47.3652,47.1606,47.1996,37300.0
2007-06-25 09:35:00,48.41,48.41,48.17,48.18,32700.0,47.1606,47.1606,46.9268,46.9366,32700.0
2007-06-25 09:40:00,48.18,48.41,48.05,48.05,96600.0,46.9366,47.1606,46.8099,46.8099,96600.0
2007-06-25 09:45:00,48.06,48.24,48.06,48.18,26700.0,46.8197,46.995,46.8197,46.9366,26700.0
2007-06-25 09:50:00,48.16,48.19,48.1,48.16,21300.0,46.9171,46.9463,46.8586,46.9171,21300.0
2007-06-25 09:55:00,48.12,48.21,48.12,48.19,13600.0,46.8781,46.9658,46.8781,46.9463,13600.0
2007-06-25 10:00:00,48.23,48.28,48.2,48.24,45900.0,46.9853,47.034,46.956,46.995,45900.0
2007-06-25 10:05:00,48.24,48.25,48.16,48.22,68000.0,46.995,47.0047,46.9171,46.9755,68000.0
2007-06-25 10:10:00,48.23,48.27,48.21,48.25,54700.0,46.9853,47.0242,46.9658,47.0047,54700.0
2007-06-25 10:15:00,48.25,48.5,48.19,48.47,65500.0,47.0047,47.2483,46.9463,47.2191,65500.0
2007-06-25 10:20:00,48.45,48.47,48.4,48.43,29600.0,47.1996,47.2191,47.1509,47.1801,29600.0
2007-06-25 10:25:00,48.44,48.5,48.4,48.49,66800.0,47.1898,47.2483,47.1509,47.2386,66800.0
2007-06-25 10:30:00,48.49,48.56,48.4,48.4,54500.0,47.2386,47.3067,47.1509,47.1509,54500.0
2007-06-25 10:35:00,48.42,48.46,48.28,48.33,23100.0,47.1704,47.2093,47.034,47.0827,23100.0
2007-06-25 10:40:00,48.34,48.34,48.15,48.21,35200.0,47.0924,47.0924,46.9073,46.9658,35200.0
2007-06-25 10:45:00,48.21,48.21,48.12,48.13,33800.0,46.9658,46.9658,46.8781,46.8878,33800.0
2007-06-25 10:50:00,48.14,48.24,48.13,48.21,27400.0,46.8976,46.995,46.8878,46.9658,27400.0
2007-06-25 10:55:00,48.21,48.27,48.16,48.26,30800.0,46.9658,47.0242,46.9171,47.0145,30800.0
2007-06-25 11:00:00,48.26,48.4,48.26,48.38,40100.0,47.0145,47.1509,47.0145,47.1314,40100.0
2007-06-25 11:05:00,48.39,48.4,48.31,48.31,22500.0,47.1411,47.1509,47.0632,47.0632,22500.0
2007-06-25 11:10:00,48.31,48.36,48.31,48.35,30700.0,47.0632,47.1119,47.0632,47.1022,30700.0
2007-06-25 11:15:00,48.34,48.36,48.26,48.26,23200.0,47.0924,47.1119,47.0145,47.0145,23200.0
2007-06-25 11:20:00,48.26,48.27,48.21,48.23,12300.0,47.0145,47.0242,46.9658,46.9853,12300.0
2007-06-25 11:25:00,48.23,48.28,48.23,48.26,22400.0,46.9853,47.034,46.9853,47.0145,22400.0
2007-06-25 11:30:00,48.27,48.28,48.17,48.17,25500.0,47.0242,47.034,46.9268,46.9268,25500.0
2007-06-25 11:35:00,48.16,48.17,48.14,48.16,20500.0,46.9171,46.9268,46.8976,46.9171,20500.0
2007-06-25 11:40:00,48.17,48.17,48.12,48.12,21800.0,46.9268,46.9268,46.8781,46.8781,21800.0
2007-06-25 11:45:00,48.12,48.16,48.08,48.15,23000.0,46.8781,46.9171,46.8391,46.9073,23000.0
2007-06-25 11:50:00,48.15,48.17,48.15,48.17,8600.0,46.9073,46.9268,46.9073,46.9268,8600.0
2007-06-25 11:55:00,48.17,48.22,48.15,48.18,124300.0,46.9268,46.9755,46.9073,46.9366,124300.0
2007-06-25 12:00:00,48.16,48.25,48.16,48.2,37400.0,46.9171,47.0047,46.9171,46.956,37400.0
2007-06-25 12:05:00,48.21,48.3,48.21,48.24,35200.0,46.9658,47.0535,46.9658,46.995,35200.0
2007-06-25 12:10:00,48.25,48.28,48.22,48.26,32200.0,47.0047,47.034,46.9755,47.0145,32200.0
2007-06-25 12:15:00,48.26,48.26,48.18,48.21,20200.0,47.0145,47.0145,46.9366,46.9658,20200.0
2007-06-25 12:20:00,48.2,48.22,48.14,48.16,117800.0,46.956,46.9755,46.8976,46.9171,117800.0
2007-06-25 12:25:00,48.17,48.24,48.16,48.23,9000.0,46.9268,46.995,46.9171,46.9853,9000.0
2007-06-25 12:30:00,48.23,48.27,48.18,48.2,40700.0,46.9853,47.0242,46.9366,46.956,40700.0
2007-06-25 12:35:00,48.2,48.25,48.19,48.25,10400.0,46.956,47.0047,46.9463,47.0047,10400.0
2007-06-25 12:40:00,48.24,48.25,48.23,48.23,9000.0,46.995,47.0047,46.9853,46.9853,9000.0
2007-06-25 12:45:00,48.23,48.27,48.21,48.26,13600.0,46.9853,47.0242,46.9658,47.0145,13600.0
2007-06-25 12:50:00,48.27,48.28,48.15,48.18,32500.0,47.0242,47.034,46.9073,46.9366,32500.0
2007-06-25 12:55:00,48.17,48.2,48.15,48.15,53600.0,46.9268,46.956,46.9073,46.9073,53600.0
2007-06-25 13:00:00,48.15,48.2,48.14,48.18,27800.0,46.9073,46.956,46.8976,46.9366,27800.0
2007-06-25 13:05:00,48.18,48.21,48.16,48.17,13600.0,46.9366,46.9658,46.9171,46.9268,13600.0
2007-06-25 13:10:00,48.18,48.21,48.15,48.18,34000.0,46.9366,46.9658,46.9073,46.9366,34000.0
2007-06-25 13:15:00,48.18,48.2,48.17,48.17,52000.0,46.9366,46.956,46.9268,46.9268,52000.0
2007-06-25 13:20:00,48.17,48.18,48.1,48.1,24400.0,46.9268,46.9366,46.8586,46.8586,24400.0
2007-06-25 13:25:00,48.11,48.13,48.08,48.08,29700.0,46.8684,46.8878,46.8391,46.8391,29700.0
2007-06-25 13:30:00,48.08,48.09,48.05,48.05,63400.0,46.8391,46.8489,46.8099,46.8099,63400.0
2007-06-25 13:35:00,48.05,48.09,48.0,48.0,48300.0,46.8099,46.8489,46.7612,46.7612,48300.0
2007-06-25 13:40:00,47.99,48.02,47.94,47.96,36700.0,46.7515,46.7807,46.7027,46.7222,36700.0
2007-06-25 13:45:00,47.96,48.03,47.92,47.92,31000.0,46.7222,46.7904,46.6833,46.6833,31000.0
2007-06-25 13:50:00,47.93,47.95,47.89,47.94,21400.0,46.693,46.7125,46.654,46.7027,21400.0
2007-06-25 13:55:00,47.95,47.97,47.9,47.91,21000.0,46.7125,46.732,46.6638,46.6735,21000.0
2007-06-25 14:00:00,47.91,47.99,47.91,47.98,15700.0,46.6735,46.7515,46.6735,46.7417,15700.0
2007-06-25 14:05:00,47.97,48.0,47.9,47.93,28900.0,46.732,46.7612,46.6638,46.693,28900.0
2007-06-25 14:10:00,47.92,47.92,47.77,47.84,30200.0,46.6833,46.6833,46.5371,46.6053,30200.0
2007-06-25 14:15:00,47.82,47.89,47.8,47.85,46500.0,46.5858,46.654,46.5664,46.6151,46500.0
2007-06-25 14:20:00,47.85,47.91,47.83,47.84,21100.0,46.6151,46.6735,46.5956,46.6053,21100.0
2007-06-25 14:25:00,47.84,47.84,47.77,47.77,39300.0,46.6053,46.6053,46.5371,46.5371,39300.0
2007-06-25 14:30:00,47.76,47.85,47.53,47.57,98000.0,46.5274,46.6151,46.3033,46.3423,98000.0
2007-06-25 14:35:00,47.57,47.63,47.53,47.55,64300.0,46.3423,46.4007,46.3033,46.3228,64300.0
2007-06-25 14:40:00,47.55,47.64,47.5,47.53,88000.0,46.3228,46.4105,46.2741,46.3033,88000.0
2007-06-25 14:45:00,47.51,47.55,47.39,47.41,49000.0,46.2838,46.3228,46.1669,46.1864,49000.0
2007-06-25 14:50:00,47.39,47.5,47.33,47.42,74900.0,46.1669,46.2741,46.1085,46.1962,74900.0
2007-06-25 14:55:00,47.43,47.54,47.36,47.53,39300.0,46.2059,46.3131,46.1377,46.3033,39300.0
2007-06-25 15:00:00,47.51,47.54,47.45,47.5,50200.0,46.2838,46.3131,46.2254,46.2741,50200.0
2007-06-25 15:05:00,47.5,47.57,47.42,47.44,102200.0,46.2741,46.3423,46.1962,46.2157,102200.0
2007-06-25 15:10:00,47.46,48.37,47.41,47.49,68100.0,46.2351,47.1217,46.1864,46.2644,68100.0
2007-06-25 15:15:00,47.47,47.57,47.45,47.47,45800.0,46.2449,46.3423,46.2254,46.2449,45800.0
2007-06-25 15:20:00,47.47,47.57,47.45,47.53,66700.0,46.2449,46.3423,46.2254,46.3033,66700.0
2007-06-25 15:25:00,47.53,47.58,47.48,47.5,72100.0,46.3033,46.352,46.2546,46.2741,72100.0
2007-06-25 15:30:00,47.5,47.55,47.49,47.55,73600.0,46.2741,46.3228,46.2644,46.3228,73600.0
2007-06-25 15:35:00,47.55,47.62,47.52,47.59,80500.0,46.3228,46.391,46.2936,46.3618,80500.0
2007-06-25 15:40:00,47.59,47.59,47.44,47.44,70900.0,46.3618,46.3618,46.2157,46.2157,70900.0
2007-06-25 15:45:00,47.43,47.52,47.4,47.41,92600.0,46.2059,46.2936,46.1767,46.1864,92600.0
2007-06-25 15:50:00,47.4,47.47,47.34,47.39,145100.0,46.1767,46.2449,46.1182,46.1669,145100.0
2007-06-25 15:55:00,47.38,47.5,47.37,47.5,96700.0,46.1572,46.2741,46.1475,46.2741,96700.0
2007-06-26 09:30:00,47.56,47.57,47.38,47.42,61500.0,46.3326,46.3423,46.1572,46.1962,61500.0
2007-06-26 09:35:00,47.39,47.42,47.3,47.36,78900.0,46.1669,46.1962,46.0793,46.1377,78900.0
2007-06-26 09:40:00,47.36,47.44,47.29,47.29,61700.0,46.1377,46.2157,46.0695,46.0695,61700.0
2007-06-26 09:45:00,47.31,47.36,47.21,47.36,102600.0,46.089,46.1377,45.9916,46.1377,102600.0
2007-06-26 09:50:00,47.3,47.42,47.3,47.4,91700.0,46.0793,46.1962,46.0793,46.1767,91700.0
2007-06-26 09:55:00,47.41,47.58,47.39,47.53,237800.0,46.1864,46.352,46.1669,46.3033,237800.0
2007-06-26 10:00:00,47.54,47.82,47.5,47.71,139200.0,46.3131,46.5858,46.2741,46.4787,139200.0
2007-06-26 10:05:00,47.7,47.72,47.6,47.65,137900.0,46.4689,46.4884,46.3715,46.4202,137900.0
2007-06-26 10:10:00,47.65,47.72,47.61,47.65,57000.0,46.4202,46.4884,46.3813,46.4202,57000.0
2007-06-26 10:15:00,47.66,47.66,47.48,47.54,42000.0,46.43,46.43,46.2546,46.3131,42000.0
2007-06-26 10:20:00,47.54,47.64,47.51,47.52,56200.0,46.3131,46.4105,46.2838,46.2936,56200.0
2007-06-26 10:25:00,47.51,47.57,47.49,47.52,127400.0,46.2838,46.3423,46.2644,46.2936,127400.0
2007-06-26 10:30:00,47.52,47.52,47.37,47.46,170800.0,46.2936,46.2936,46.1475,46.2351,170800.0
2007-06-26 10:35:00,47.45,47.52,47.44,47.49,110700.0,46.2254,46.2936,46.2157,46.2644,110700.0
2007-06-26 10:40:00,47.48,47.52,47.46,47.5,35400.0,46.2546,46.2936,46.2351,46.2741,35400.0
2007-06-26 10:45:00,47.51,47.55,47.49,47.54,51200.0,46.2838,46.3228,46.2644,46.3131,51200.0
2007-06-26 10:50:00,47.56,47.66,47.53,47.58,40700.0,46.3326,46.43,46.3033,46.352,40700.0
2007-06-26 10:55:00,47.58,47.58,47.49,47.49,79300.0,46.352,46.352,46.2644,46.2644,79300.0
2007-06-26 11:00:00,47.49,47.54,47.27,47.27,64900.0,46.2644,46.3131,46.05,46.05,64900.0
2007-06-26 11:05:00,47.29,47.33,47.19,47.2,61500.0,46.0695,46.1085,45.9721,45.9818,61500.0
2007-06-26 11:10:00,47.19,47.42,47.17,47.38,45600.0,45.9721,46.1962,45.9526,46.1572,45600.0
2007-06-26 11:15:00,47.36,47.43,47.36,47.42,19000.0,46.1377,46.2059,46.1377,46.1962,19000.0
2007-06-26 11:20:00,47.41,47.42,47.34,47.36,22100.0,46.1864,46.1962,46.1182,46.1377,22100.0
2007-06-26 11:25:00,47.36,47.36,47.3,47.31,23300.0,46.1377,46.1377,46.0793,46.089,23300.0
2007-06-26 11:30:00,47.28,47.33,47.25,47.3,43700.0,46.0598,46.1085,46.0306,46.0793,43700.0
2007-06-26 11:35:00,47.3,47.38,47.29,47.35,52900.0,46.0793,46.1572,46.0695,46.128,52900.0
2007-06-26 11:40:00,47.35,47.36,47.3,47.3,32700.0,46.128,46.1377,46.0793,46.0793,32700.0
2007-06-26 11:45:00,47.29,47.38,47.24,47.26,44200.0,46.0695,46.1572,46.0208,46.0403,44200.0
2007-06-26 11:50:00,47.26,47.32,47.25,47.31,39900.0,46.0403,46.0987,46.0306,46.089,39900.0
2007-06-26 11:55:00,47.31,47.43,47.31,47.41,58100.0,46.089,46.2059,46.089,46.1864,58100.0
2007-06-26 12:00:00,47.42,47.51,47.41,47.49,59100.0,46.1962,46.2838,46.1864,46.2644,59100.0
2007-06-26 12:05:00,47.49,47.53,47.45,47.47,25500.0,46.2644,46.3033,46.2254,46.2449,25500.0
2007-06-26 12:10:00,47.45,47.46,47.4,47.42,25100.0,46.2254,46.2351,46.1767,46.1962,25100.0
2007-06-26 12:15:00,47.42,47.47,47.41,47.45,81400.0,46.1962,46.2449,46.1864,46.2254,81400.0
2007-06-26 12:20:00,47.45,47.48,47.44,47.47,23700.0,46.2254,46.2546,46.2157,46.2449,23700.0
2007-06-26 12:25:00,47.49,47.59,47.45,47.59,44100.0,46.2644,46.3618,46.2254,46.3618,44100.0
2007-06-26 12:30:00,47.6,47.62,47.58,47.61,19600.0,46.3715,46.391,46.352,46.3813,19600.0
2007-06-26 12:35:00,47.6,47.62,47.55,47.56,38000.0,46.3715,46.391,46.3228,46.3326,38000.0
2007-06-26 12:40:00,47.56,47.59,47.56,47.57,13600.0,46.3326,46.3618,46.3326,46.3423,13600.0
2007-06-26 12:45:00,47.56,47.6,47.53,47.6,35200.0,46.3326,46.3715,46.3033,46.3715,35200.0
2007-06-26 12:50:00,47.6,47.6,47.55,47.6,14400.0,46.3715,46.3715,46.3228,46.3715,14400.0
2007-06-26 12:55:00,47.6,47.64,47.6,47.62,18700.0,46.3715,46.4105,46.3715,46.391,18700.0
2007-06-26 13:00:00,47.63,47.69,47.6,47.69,17800.0,46.4007,46.4592,46.3715,46.4592,17800.0
2007-06-26 13:05:00,47.69,47.71,47.64,47.67,21500.0,46.4592,46.4787,46.4105,46.4397,21500.0
2007-06-26 13:10:00,47.68,47.7,47.6,47.63,31600.0,46.4495,46.4689,46.3715,46.4007,31600.0
2007-06-26 13:15:00,47.63,47.7,47.63,47.68,7900.0,46.4007,46.4689,46.4007,46.4495,7900.0
2007-06-26 13:20:00,47.7,47.7,47.63,47.64,11800.0,46.4689,46.4689,46.4007,46.4105,11800.0
2007-06-26 13:25:00,47.65,47.65,47.58,47.6,14000.0,46.4202,46.4202,46.352,46.3715,14000.0
2007-06-26 13:30:00,47.59,47.61,47.52,47.54,14100.0,46.3618,46.3813,46.2936,46.3131,14100.0
2007-06-26 13:35:00,47.54,47.6,47.54,47.6,11400.0,46.3131,46.3715,46.3131,46.3715,11400.0
2007-06-26 13:40:00,47.61,47.66,47.59,47.66,16000.0,46.3813,46.43,46.3618,46.43,16000.0
2007-06-26 13:45:00,47.68,47.7,47.51,47.56,20300.0,46.4495,46.4689,46.2838,46.3326,20300.0
2007-06-26 13:50:00,47.55,47.6,47.54,47.57,10200.0,46.3228,46.3715,46.3131,46.3423,10200.0
2007-06-26 13:55:00,47.57,47.64,47.56,47.61,18900.0,46.3423,46.4105,46.3326,46.3813,18900.0
2007-06-26 14:00:00,47.61,47.63,47.56,47.58,11800.0,46.3813,46.4007,46.3326,46.352,11800.0
2007-06-26 14:05:00,47.58,47.6,47.51,47.53,27100.0,46.352,46.3715,46.2838,46.3033,27100.0
2007-06-26 14:10:00,47.53,47.55,47.5,47.53,30900.0,46.3033,46.3228,46.2741,46.3033,30900.0
2007-06-26 14:15:00,47.53,47.53,47.45,47.48,34300.0,46.3033,46.3033,46.2254,46.2546,34300.0
2007-06-26 14:20:00,47.48,47.49,47.4,47.42,66000.0,46.2546,46.2644,46.1767,46.1962,66000.0
2007-06-26 14:25:00,47.42,47.48,47.42,47.47,27400.0,46.1962,46.2546,46.1962,46.2449,27400.0
2007-06-26 14:30:00,47.47,47.55,47.45,47.53,18400.0,46.2449,46.3228,46.2254,46.3033,18400.0
2007-06-26 14:35:00,47.52,47.52,47.45,47.45,46300.0,46.2936,46.2936,46.2254,46.2254,46300.0
2007-06-26 14:40:00,47.45,47.5,47.4,47.49,81000.0,46.2254,46.2741,46.1767,46.2644,81000.0
2007-06-26 14:45:00,47.46,47.54,47.43,47.53,28000.0,46.2351,46.3131,46.2059,46.3033,28000.0
2007-06-26 14:50:00,47.53,47.56,47.48,47.48,16400.0,46.3033,46.3326,46.2546,46.2546,16400.0
2007-06-26 14:55:00,47.46,47.5,47.44,47.45,23800.0,46.2351,46.2741,46.2157,46.2254,23800.0
2007-06-26 15:00:00,47.45,47.47,47.35,47.4,87800.0,46.2254,46.2449,46.128,46.1767,87800.0
2007-06-26 15:05:00,47.39,47.48,47.37,47.43,36500.0,46.1669,46.2546,46.1475,46.2059,36500.0
2007-06-26 15:10:00,47.41,47.56,47.4,47.56,56400.0,46.1864,46.3326,46.1767,46.3326,56400.0
2007-06-26 15:15:00,47.55,47.61,47.44,47.46,54400.0,46.3228,46.3813,46.2157,46.2351,54400.0
2007-06-26 15:20:00,47.48,47.51,47.42,47.43,16800.0,46.2546,46.2838,46.1962,46.2059,16800.0
2007-06-26 15:25:00,47.42,47.47,47.4,47.44,47900.0,46.1962,46.2449,46.1767,46.2157,47900.0
2007-06-26 15:30:00,47.43,47.47,47.41,47.45,21900.0,46.2059,46.2449,46.1864,46.2254,21900.0
2007-06-26 15:35:00,47.44,47.48,47.43,47.46,15000.0,46.2157,46.2546,46.2059,46.2351,15000.0
2007-06-26 15:40:00,47.46,47.46,47.29,47.4,32100.0,46.2351,46.2351,46.0695,46.1767,32100.0
2007-06-26 15:45:00,47.39,47.47,47.37,47.47,37600.0,46.1669,46.2449,46.1475,46.2449,37600.0
2007-06-26 15:50:00,47.48,47.5,47.39,47.45,51400.0,46.2546,46.2741,46.1669,46.2254,51400.0
2007-06-26 15:55:00,47.46,47.57,47.45,47.53,106200.0,46.2351,46.3423,46.2254,46.3033,106200.0
2007-06-27 09:30:00,47.07,47.14,47.0,47.05,63400.0,45.8552,45.9234,45.787,45.8357,63400.0
2007-06-27 09:35:00,47.03,47.3,47.02,47.29,24200.0,45.8162,46.0793,45.8065,46.0695,24200.0
2007-06-27 09:40:00,47.26,47.3,47.02,47.02,20600.0,46.0403,46.0793,45.8065,45.8065,20600.0
2007-06-27 09:45:00,47.07,47.16,47.0,47.15,21900.0,45.8552,45.9429,45.787,45.9331,21900.0
2007-06-27 09:50:00,47.13,47.38,47.1,47.37,31600.0,45.9137,46.1572,45.8844,46.1475,31600.0
2007-06-27 09:55:00,47.36,47.52,47.36,47.45,28200.0,46.1377,46.2936,46.1377,46.2254,28200.0
2007-06-27 10:00:00,47.44,47.44,47.37,47.37,34600.0,46.2157,46.2157,46.1475,46.1475,34600.0
2007-06-27 10:05:00,47.38,47.5,47.37,47.5,104800.0,46.1572,46.2741,46.1475,46.2741,104800.0
2007-06-27 10:10:00,47.5,47.54,47.4,47.5,41300.0,46.2741,46.3131,46.1767,46.2741,41300.0
2007-06-27 10:15:00,47.5,47.68,47.5,47.62,34500.0,46.2741,46.4495,46.2741,46.391,34500.0
2007-06-27 10:20:00,47.61,47.62,47.54,47.57,39900.0,46.3813,46.391,46.3131,46.3423,39900.0
2007-06-27 10:25:00,47.59,47.64,47.57,47.61,22200.0,46.3618,46.4105,46.3423,46.3813,22200.0
2007-06-27 10:30:00,47.6,47.77,47.59,47.73,71800.0,46.3715,46.5371,46.3618,46.4982,71800.0
2007-06-27 10:35:00,47.73,47.75,47.58,47.58,25400.0,46.4982,46.5177,46.352,46.352,25400.0
2007-06-27 10:40:00,47.6,47.61,47.5,47.5,24900.0,46.3715,46.3813,46.2741,46.2741,24900.0
2007-06-27 10:45:00,47.49,47.5,47.42,47.49,9700.0,46.2644,46.2741,46.1962,46.2644,9700.0
2007-06-27 10:50:00,47.5,47.52,47.46,47.5,28200.0,46.2741,46.2936,46.2351,46.2741,28200.0
2007-06-27 10:55:00,47.51,47.51,47.47,47.49,9900.0,46.2838,46.2838,46.2449,46.2644,9900.0
2007-06-27 11:00:00,47.49,47.49,47.45,47.48,21700.0,46.2644,46.2644,46.2254,46.2546,21700.0
2007-06-27 11:05:00,47.47,47.49,47.39,47.39,30900.0,46.2449,46.2644,46.1669,46.1669,30900.0
2007-06-27 11:10:00,47.38,47.45,47.38,47.44,26200.0,46.1572,46.2254,46.1572,46.2157,26200.0
2007-06-27 11:15:00,47.45,47.55,47.45,47.53,17800.0,46.2254,46.3228,46.2254,46.3033,17800.0
2007-06-27 11:20:00,47.54,47.63,47.47,47.49,15000.0,46.3131,46.4007,46.2449,46.2644,15000.0
2007-06-27 11:25:00,47.49,47.51,47.38,47.39,10600.0,46.2644,46.2838,46.1572,46.1669,10600.0
2007-06-27 11:30:00,47.38,47.4,47.37,47.38,8700.0,46.1572,46.1767,46.1475,46.1572,8700.0
2007-06-27 11:35:00,47.38,47.38,47.29,47.36,14900.0,46.1572,46.1572,46.0695,46.1377,14900.0
2007-06-27 11:40:00,47.36,47.36,47.26,47.3,15100.0,46.1377,46.1377,46.0403,46.0793,15100.0
2007-06-27 11:45:00,47.3,47.32,47.18,47.18,54400.0,46.0793,46.0987,45.9624,45.9624,54400.0
2007-06-27 11:50:00,47.19,47.22,47.18,47.22,11500.0,45.9721,46.0013,45.9624,46.0013,11500.0
2007-06-27 11:55:00,47.22,47.27,47.21,47.21,5400.0,46.0013,46.05,45.9916,45.9916,5400.0
2007-06-27 12:00:00,47.22,47.31,47.22,47.3,13100.0,46.0013,46.089,46.0013,46.0793,13100.0
2007-06-27 12:05:00,47.3,47.31,47.23,47.25,13100.0,46.0793,46.089,46.0111,46.0306,13100.0
2007-06-27 12:10:00,47.25,47.29,47.21,47.28,28400.0,46.0306,46.0695,45.9916,46.0598,28400.0
2007-06-27 12:15:00,47.29,47.29,47.18,47.18,17600.0,46.0695,46.0695,45.9624,45.9624,17600.0
2007-06-27 12:20:00,47.19,47.32,47.19,47.3,11800.0,45.9721,46.0987,45.9721,46.0793,11800.0
2007-06-27 12:25:00,47.3,47.33,47.25,47.32,11500.0,46.0793,46.1085,46.0306,46.0987,11500.0
2007-06-27 12:30:00,47.31,47.31,47.24,47.3,9900.0,46.089,46.089,46.0208,46.0793,9900.0
2007-06-27 12:35:00,47.33,47.37,47.3,47.3,14200.0,46.1085,46.1475,46.0793,46.0793,14200.0
2007-06-27 12:40:00,47.3,47.36,47.3,47.36,17800.0,46.0793,46.1377,46.0793,46.1377,17800.0
2007-06-27 12:45:00,47.36,47.38,47.36,47.36,28700.0,46.1377,46.1572,46.1377,46.1377,28700.0
2007-06-27 12:50:00,47.36,47.38,47.35,47.37,5100.0,46.1377,46.1572,46.128,46.1475,5100.0
2007-06-27 12:55:00,47.37,47.38,47.3,47.31,9000.0,46.1475,46.1572,46.0793,46.089,9000.0
2007-06-27 13:00:00,47.31,47.38,47.3,47.38,17500.0,46.089,46.1572,46.0793,46.1572,17500.0
2007-06-27 13:05:00,47.38,47.4,47.32,47.39,18700.0,46.1572,46.1767,46.0987,46.1669,18700.0
2007-06-27 13:10:00,47.39,47.39,47.34,47.36,15100.0,46.1669,46.1669,46.1182,46.1377,15100.0
2007-06-27 13:15:00,47.36,47.4,47.33,47.35,16800.0,46.1377,46.1767,46.1085,46.128,16800.0
2007-06-27 13:20:00,47.35,47.37,47.33,47.34,8900.0,46.128,46.1475,46.1085,46.1182,8900.0
2007-06-27 13:25:00,47.34,47.34,47.3,47.31,9900.0,46.1182,46.1182,46.0793,46.089,9900.0
2007-06-27 13:30:00,47.3,47.33,47.3,47.32,13800.0,46.0793,46.1085,46.0793,46.0987,13800.0
2007-06-27 13:35:00,47.32,47.37,47.3,47.36,14800.0,46.0987,46.1475,46.0793,46.1377,14800.0
2007-06-27 13:40:00,47.35,47.37,47.3,47.37,9100.0,46.128,46.1475,46.0793,46.1475,9100.0
2007-06-27 13:45:00,47.37,47.4,47.3,47.36,16500.0,46.1475,46.1767,46.0793,46.1377,16500.0
2007-06-27 13:50:00,47.36,47.38,47.3,47.34,17600.0,46.1377,46.1572,46.0793,46.1182,17600.0
2007-06-27 13:55:00,47.33,47.4,47.31,47.33,12300.0,46.1085,46.1767,46.089,46.1085,12300.0
2007-06-27 14:00:00,47.34,47.45,47.33,47.37,28700.0,46.1182,46.2254,46.1085,46.1475,28700.0
2007-06-27 14:05:00,47.36,47.39,47.34,47.39,9900.0,46.1377,46.1669,46.1182,46.1669,9900.0
2007-06-27 14:10:00,47.38,47.44,47.38,47.41,18700.0,46.1572,46.2157,46.1572,46.1864,18700.0
2007-06-27 14:15:00,47.41,47.46,47.4,47.43,28200.0,46.1864,46.2351,46.1767,46.2059,28200.0
2007-06-27 14:20:00,47.42,47.46,47.39,47.39,34200.0,46.1962,46.2351,46.1669,46.1669,34200.0
2007-06-27 14:25:00,47.39,47.5,47.39,47.5,34000.0,46.1669,46.2741,46.1669,46.2741,34000.0
2007-06-27 14:30:00,47.5,47.5,47.42,47.47,22800.0,46.2741,46.2741,46.1962,46.2449,22800.0
2007-06-27 14:35:00,47.48,47.59,47.48,47.52,27400.0,46.2546,46.3618,46.2546,46.2936,27400.0
2007-06-27 14:40:00,47.52,47.52,47.41,47.46,49900.0,46.2936,46.2936,46.1864,46.2351,49900.0
2007-06-27 14:45:00,47.46,47.5,47.37,47.39,39600.0,46.2351,46.2741,46.1475,46.1669,39600.0
2007-06-27 14:50:00,47.38,47.4,47.31,47.35,35300.0,46.1572,46.1767,46.089,46.128,35300.0
2007-06-27 14:55:00,47.34,47.38,47.32,47.38,14700.0,46.1182,46.1572,46.0987,46.1572,14700.0
2007-06-27 15:00:00,47.39,47.47,47.35,47.47,21400.0,46.1669,46.2449,46.128,46.2449,21400.0
2007-06-27 15:05:00,47.48,47.55,47.47,47.47,28600.0,46.2546,46.3228,46.2449,46.2449,28600.0
2007-06-27 15:10:00,47.47,47.54,47.3,47.46,10100.0,46.2449,46.3131,46.0793,46.2351,10100.0
2007-06-27 15:15:00,47.48,47.52,47.46,47.46,18300.0,46.2546,46.2936,46.2351,46.2351,18300.0
2007-06-27 15:20:00,47.47,47.49,47.39,47.45,20000.0,46.2449,46.2644,46.1669,46.2254,20000.0
2007-06-27 15:25:00,47.45,47.51,47.44,47.5,20900.0,46.2254,46.2838,46.2157,46.2741,20900.0
2007-06-27 15:30:00,47.49,47.6,47.48,47.56,27400.0,46.2644,46.3715,46.2546,46.3326,27400.0
2007-06-27 15:35:00,47.55,47.56,47.53,47.56,20900.0,46.3228,46.3326,46.3033,46.3326,20900.0
2007-06-27 15:40:00,47.55,47.63,47.55,47.58,46100.0,46.3228,46.4007,46.3228,46.352,46100.0
2007-06-27 15:45:00,47.58,47.65,47.58,47.63,35400.0,46.352,46.4202,46.352,46.4007,35400.0
2007-06-27 15:50:00,47.63,47.73,47.6,47.7,60300.0,46.4007,46.4982,46.3715,46.4689,60300.0
2007-06-27 15:55:00,47.71,47.76,47.68,47.76,92700.0,46.4787,46.5274,46.4495,46.5274,92700.0
2007-06-28 09:30:00,47.49,47.71,47.49,47.62,51500.0,46.2644,46.4787,46.2644,46.391,51500.0
2007-06-28 09:35:00,47.55,47.62,47.55,47.58,18300.0,46.3228,46.391,46.3228,46.352,18300.0
2007-06-28 09:40:00,47.58,47.78,47.58,47.63,13900.0,46.352,46.5469,46.352,46.4007,13900.0
2007-06-28 09:45:00,47.6,47.63,47.51,47.52,61500.0,46.3715,46.4007,46.2838,46.2936,61500.0
2007-06-28 09:50:00,47.5,47.68,47.5,47.63,19900.0,46.2741,46.4495,46.2741,46.4007,19900.0
2007-06-28 09:55:00,47.63,47.67,47.56,47.67,13200.0,46.4007,46.4397,46.3326,46.4397,13200.0
2007-06-28 10:00:00,47.67,47.86,47.67,47.86,20100.0,46.4397,46.6248,46.4397,46.6248,20100.0
2007-06-28 10:05:00,47.87,47.91,47.85,47.87,17800.0,46.6346,46.6735,46.6151,46.6346,17800.0
2007-06-28 10:10:00,47.87,47.96,47.85,47.92,52800.0,46.6346,46.7222,46.6151,46.6833,52800.0
2007-06-28 10:15:00,47.95,48.01,47.88,48.0,47300.0,46.7125,46.7709,46.6443,46.7612,47300.0
2007-06-28 10:20:00,47.99,48.07,47.99,48.01,49300.0,46.7515,46.8294,46.7515,46.7709,49300.0
2007-06-28 10:25:00,48.02,48.07,48.01,48.05,29700.0,46.7807,46.8294,46.7709,46.8099,29700.0
2007-06-28 10:30:00,48.05,48.05,48.0,48.0,29400.0,46.8099,46.8099,46.7612,46.7612,29400.0
2007-06-28 10:35:00,48.0,48.0,47.95,47.97,45100.0,46.7612,46.7612,46.7125,46.732,45100.0
2007-06-28 10:40:00,47.97,48.01,47.95,48.0,28100.0,46.732,46.7709,46.7125,46.7612,28100.0
2007-06-28 10:45:00,48.01,48.07,48.0,48.07,32600.0,46.7709,46.8294,46.7612,46.8294,32600.0
2007-06-28 10:50:00,48.06,48.11,48.0,48.05,44000.0,46.8197,46.8684,46.7612,46.8099,44000.0
2007-06-28 10:55:00,48.06,48.1,48.04,48.05,42300.0,46.8197,46.8586,46.8002,46.8099,42300.0
2007-06-28 11:00:00,48.05,48.06,48.01,48.02,27600.0,46.8099,46.8197,46.7709,46.7807,27600.0
2007-06-28 11:05:00,48.02,48.02,48.0,48.0,15200.0,46.7807,46.7807,46.7612,46.7612,15200.0
2007-06-28 11:10:00,48.01,48.04,47.97,47.98,26800.0,46.7709,46.8002,46.732,46.7417,26800.0
2007-06-28 11:15:00,47.97,48.0,47.96,47.97,12300.0,46.732,46.7612,46.7222,46.732,12300.0
2007-06-28 11:20:00,47.97,47.97,47.89,47.9,69500.0,46.732,46.732,46.654,46.6638,69500.0
2007-06-28 11:25:00,47.89,47.93,47.86,47.88,59200.0,46.654,46.693,46.6248,46.6443,59200.0
2007-06-28 11:30:00,47.87,47.9,47.86,47.87,16700.0,46.6346,46.6638,46.6248,46.6346,16700.0
2007-06-28 11:35:00,47.87,47.87,47.81,47.81,14100.0,46.6346,46.6346,46.5761,46.5761,14100.0
2007-06-28 11:40:00,47.81,47.84,47.81,47.83,5600.0,46.5761,46.6053,46.5761,46.5956,5600.0
2007-06-28 11:45:00,47.84,47.84,47.79,47.79,8400.0,46.6053,46.6053,46.5566,46.5566,8400.0
2007-06-28 11:50:00,47.79,47.85,47.79,47.83,14200.0,46.5566,46.6151,46.5566,46.5956,14200.0
2007-06-28 11:55:00,47.83,47.96,47.79,47.94,6800.0,46.5956,46.7222,46.5566,46.7027,6800.0
2007-06-28 12:00:00,47.95,47.97,47.86,47.88,23400.0,46.7125,46.732,46.6248,46.6443,23400.0
2007-06-28 12:05:00,47.88,47.9,47.87,47.9,3200.0,46.6443,46.6638,46.6346,46.6638,3200.0
2007-06-28 12:10:00,47.89,47.91,47.83,47.83,24400.0,46.654,46.6735,46.5956,46.5956,24400.0
2007-06-28 12:15:00,47.84,47.89,47.83,47.87,24900.0,46.6053,46.654,46.5956,46.6346,24900.0
2007-06-28 12:20:00,47.86,47.88,47.84,47.84,10000.0,46.6248,46.6443,46.6053,46.6053,10000.0
2007-06-28 12:25:00,47.84,47.85,47.81,47.82,4300.0,46.6053,46.6151,46.5761,46.5858,4300.0
2007-06-28 12:30:00,47.81,47.84,47.81,47.81,3500.0,46.5761,46.6053,46.5761,46.5761,3500.0
2007-06-28 12:35:00,47.81,47.85,47.79,47.8,9800.0,46.5761,46.6151,46.5566,46.5664,9800.0
2007-06-28 12:40:00,47.79,47.79,47.75,47.75,3300.0,46.5566,46.5566,46.5177,46.5177,3300.0
2007-06-28 12:45:00,47.76,47.81,47.76,47.81,5400.0,46.5274,46.5761,46.5274,46.5761,5400.0
2007-06-28 12:50:00,47.8,47.81,47.65,47.67,20900.0,46.5664,46.5761,46.4202,46.4397,20900.0
2007-06-28 12:55:00,47.67,47.7,47.66,47.69,7000.0,46.4397,46.4689,46.43,46.4592,7000.0
2007-06-28 13:00:00,47.68,47.71,47.68,47.71,6300.0,46.4495,46.4787,46.4495,46.4787,6300.0
2007-06-28 13:05:00,47.7,47.71,47.62,47.62,7500.0,46.4689,46.4787,46.391,46.391,7500.0
2007-06-28 13:10:00,47.63,47.68,47.62,47.62,13100.0,46.4007,46.4495,46.391,46.391,13100.0
2007-06-28 13:15:00,47.63,47.67,47.61,47.62,6000.0,46.4007,46.4397,46.3813,46.391,6000.0
2007-06-28 13:20:00,47.61,47.65,47.61,47.64,6500.0,46.3813,46.4202,46.3813,46.4105,6500.0
2007-06-28 13:25:00,47.66,47.66,47.62,47.62,8700.0,46.43,46.43,46.391,46.391,8700.0
2007-06-28 13:30:00,47.63,47.63,47.59,47.6,16000.0,46.4007,46.4007,46.3618,46.3715,16000.0
2007-06-28 13:35:00,47.61,47.65,47.61,47.65,14700.0,46.3813,46.4202,46.3813,46.4202,14700.0
2007-06-28 13:40:00,47.65,47.7,47.65,47.65,36600.0,46.4202,46.4689,46.4202,46.4202,36600.0
2007-06-28 13:45:00,47.66,47.76,47.66,47.74,10700.0,46.43,46.5274,46.43,46.5079,10700.0
2007-06-28 13:50:00,47.73,47.79,47.7,47.7,19600.0,46.4982,46.5566,46.4689,46.4689,19600.0
2007-06-28 13:55:00,47.72,47.76,47.69,47.72,11100.0,46.4884,46.5274,46.4592,46.4884,11100.0
2007-06-28 14:00:00,47.71,47.71,47.67,47.68,10000.0,46.4787,46.4787,46.4397,46.4495,10000.0
2007-06-28 14:05:00,47.69,47.75,47.67,47.7,14200.0,46.4592,46.5177,46.4397,46.4689,14200.0
2007-06-28 14:10:00,47.72,47.79,47.7,47.71,27900.0,46.4884,46.5566,46.4689,46.4787,27900.0
2007-06-28 14:15:00,47.71,48.0,47.65,47.94,77800.0,46.4787,46.7612,46.4202,46.7027,77800.0
2007-06-28 14:20:00,47.95,47.96,47.75,47.88,40500.0,46.7125,46.7222,46.5177,46.6443,40500.0
2007-06-28 14:25:00,47.82,47.84,47.7,47.76,66300.0,46.5858,46.6053,46.4689,46.5274,66300.0
2007-06-28 14:30:00,47.75,47.75,47.63,47.65,45000.0,46.5177,46.5177,46.4007,46.4202,45000.0
2007-06-28 14:35:00,47.65,47.71,47.62,47.65,41600.0,46.4202,46.4787,46.391,46.4202,41600.0
2007-06-28 14:40:00,47.65,47.89,47.64,47.84,42200.0,46.4202,46.654,46.4105,46.6053,42200.0
2007-06-28 14:45:00,47.83,47.91,47.76,47.79,19700.0,46.5956,46.6735,46.5274,46.5566,19700.0
2007-06-28 14:50:00,47.8,47.88,47.75,47.77,20500.0,46.5664,46.6443,46.5177,46.5371,20500.0
2007-06-28 14:55:00,47.75,47.84,47.75,47.82,17400.0,46.5177,46.6053,46.5177,46.5858,17400.0
2007-06-28 15:00:00,47.81,47.81,47.74,47.75,30200.0,46.5761,46.5761,46.5079,46.5177,30200.0
2007-06-28 15:05:00,47.75,47.85,47.73,47.82,26700.0,46.5177,46.6151,46.4982,46.5858,26700.0
2007-06-28 15:10:00,47.8,47.8,47.74,47.77,14200.0,46.5664,46.5664,46.5079,46.5371,14200.0
2007-06-28 15:15:00,47.77,47.88,47.77,47.84,15000.0,46.5371,46.6443,46.5371,46.6053,15000.0
2007-06-28 15:20:00,47.83,47.91,47.8,47.86,24100.0,46.5956,46.6735,46.5664,46.6248,24100.0
2007-06-28 15:25:00,47.86,47.86,47.8,47.83,14200.0,46.6248,46.6248,46.5664,46.5956,14200.0
2007-06-28 15:30:00,47.83,47.91,47.75,47.81,58700.0,46.5956,46.6735,46.5177,46.5761,58700.0
2007-06-28 15:35:00,47.8,47.8,47.73,47.73,18900.0,46.5664,46.5664,46.4982,46.4982,18900.0
2007-06-28 15:40:00,47.73,47.73,47.61,47.66,55900.0,46.4982,46.4982,46.3813,46.43,55900.0
2007-06-28 15:45:00,47.67,47.69,47.58,47.59,47800.0,46.4397,46.4592,46.352,46.3618,47800.0
2007-06-28 15:50:00,47.6,47.71,47.6,47.61,68300.0,46.3715,46.4787,46.3715,46.3813,68300.0
2007-06-28 15:55:00,47.61,47.65,47.58,47.58,62300.0,46.3813,46.4202,46.352,46.352,62300.0
2007-06-29 09:30:00,47.52,47.7,47.52,47.7,60700.0,46.2936,46.4689,46.2936,46.4689,60700.0
2007-06-29 09:35:00,47.68,48.08,47.65,47.99,208400.0,46.4495,46.8391,46.4202,46.7515,208400.0
2007-06-29 09:40:00,47.99,48.06,47.89,48.05,39500.0,46.7515,46.8197,46.654,46.8099,39500.0
2007-06-29 09:45:00,48.06,48.11,48.03,48.11,21300.0,46.8197,46.8684,46.7904,46.8684,21300.0
2007-06-29 09:50:00,48.11,48.12,47.99,48.01,26900.0,46.8684,46.8781,46.7515,46.7709,26900.0
2007-06-29 09:55:00,48.0,48.02,47.95,47.98,46900.0,46.7612,46.7807,46.7125,46.7417,46900.0
2007-06-29 10:00:00,47.99,48.11,47.98,48.1,49200.0,46.7515,46.8684,46.7417,46.8586,49200.0
2007-06-29 10:05:00,48.1,48.1,48.02,48.05,128300.0,46.8586,46.8586,46.7807,46.8099,128300.0
2007-06-29 10:10:00,48.05,48.06,47.87,47.95,119600.0,46.8099,46.8197,46.6346,46.7125,119600.0
2007-06-29 10:15:00,47.95,47.96,47.89,47.9,30700.0,46.7125,46.7222,46.654,46.6638,30700.0
2007-06-29 10:20:00,47.91,47.92,47.86,47.86,28200.0,46.6735,46.6833,46.6248,46.6248,28200.0
2007-06-29 10:25:00,47.86,47.98,47.85,47.95,41300.0,46.6248,46.7417,46.6151,46.7125,41300.0
2007-06-29 10:30:00,47.95,47.95,47.86,47.86,19600.0,46.7125,46.7125,46.6248,46.6248,19600.0
2007-06-29 10:35:00,47.86,47.88,47.85,47.87,13000.0,46.6248,46.6443,46.6151,46.6346,13000.0
2007-06-29 10:40:00,47.86,47.88,47.85,47.87,20200.0,46.6248,46.6443,46.6151,46.6346,20200.0
2007-06-29 10:45:00,47.87,47.87,47.84,47.84,11300.0,46.6346,46.6346,46.6053,46.6053,11300.0
2007-06-29 10:50:00,47.85,47.85,47.79,47.8,15200.0,46.6151,46.6151,46.5566,46.5664,15200.0
2007-06-29 10:55:00,47.78,47.83,47.75,47.79,16200.0,46.5469,46.5956,46.5177,46.5566,16200.0
2007-06-29 11:00:00,47.77,47.79,47.74,47.74,26000.0,46.5371,46.5566,46.5079,46.5079,26000.0
2007-06-29 11:05:00,47.74,47.74,47.62,47.71,32100.0,46.5079,46.5079,46.391,46.4787,32100.0
2007-06-29 11:10:00,47.7,47.76,47.68,47.76,15200.0,46.4689,46.5274,46.4495,46.5274,15200.0
2007-06-29 11:15:00,47.76,47.86,47.76,47.85,17600.0,46.5274,46.6248,46.5274,46.6151,17600.0
2007-06-29 11:20:00,47.85,47.86,47.8,47.81,10400.0,46.6151,46.6248,46.5664,46.5761,10400.0
2007-06-29 11:25:00,47.8,47.84,47.8,47.83,16600.0,46.5664,46.6053,46.5664,46.5956,16600.0
2007-06-29 11:30:00,47.83,47.84,47.81,47.83,13600.0,46.5956,46.6053,46.5761,46.5956,13600.0
2007-06-29 11:35:00,47.83,47.86,47.81,47.82,14400.0,46.5956,46.6248,46.5761,46.5858,14400.0
2007-06-29 11:40:00,47.82,47.85,47.81,47.83,23800.0,46.5858,46.6151,46.5761,46.5956,23800.0
2007-06-29 11:45:00,47.83,47.85,47.82,47.82,14700.0,46.5956,46.6151,46.5858,46.5858,14700.0
2007-06-29 11:50:00,47.82,47.84,47.81,47.82,13800.0,46.5858,46.6053,46.5761,46.5858,13800.0
2007-06-29 11:55:00,47.82,47.83,47.81,47.81,15600.0,46.5858,46.5956,46.5761,46.5761,15600.0
2007-06-29 12:00:00,47.81,47.81,47.77,47.77,20200.0,46.5761,46.5761,46.5371,46.5371,20200.0
2007-06-29 12:05:00,47.78,47.81,47.76,47.78,40000.0,46.5469,46.5761,46.5274,46.5469,40000.0
2007-06-29 12:10:00,47.78,47.79,47.76,47.77,21800.0,46.5469,46.5566,46.5274,46.5371,21800.0
2007-06-29 12:15:00,47.78,47.79,47.75,47.76,21100.0,46.5469,46.5566,46.5177,46.5274,21100.0
2007-06-29 12:20:00,47.76,47.8,47.74,47.8,44600.0,46.5274,46.5664,46.5079,46.5664,44600.0
2007-06-29 12:25:00,47.79,47.83,47.78,47.78,38500.0,46.5566,46.5956,46.5469,46.5469,38500.0
2007-06-29 12:30:00,47.78,47.78,47.72,47.73,49600.0,46.5469,46.5469,46.4884,46.4982,49600.0
2007-06-29 12:35:00,47.73,47.75,47.7,47.7,35800.0,46.4982,46.5177,46.4689,46.4689,35800.0
2007-06-29 12:40:00,47.7,47.78,47.7,47.75,20700.0,46.4689,46.5469,46.4689,46.5177,20700.0
2007-06-29 12:45:00,47.75,47.75,47.7,47.7,12100.0,46.5177,46.5177,46.4689,46.4689,12100.0
2007-06-29 12:50:00,47.72,47.73,47.68,47.68,13100.0,46.4884,46.4982,46.4495,46.4495,13100.0
2007-06-29 12:55:00,47.69,47.69,47.66,47.66,5800.0,46.4592,46.4592,46.43,46.43,5800.0
2007-06-29 13:00:00,47.66,47.72,47.64,47.64,23200.0,46.43,46.4884,46.4105,46.4105,23200.0
2007-06-29 13:05:00,47.64,47.67,47.59,47.59,18100.0,46.4105,46.4397,46.3618,46.3618,18100.0
2007-06-29 13:10:00,47.59,47.64,47.56,47.56,18600.0,46.3618,46.4105,46.3326,46.3326,18600.0
2007-06-29 13:15:00,47.57,47.67,47.53,47.66,27900.0,46.3423,46.4397,46.3033,46.43,27900.0
2007-06-29 13:20:00,47.66,47.67,47.61,47.65,11900.0,46.43,46.4397,46.3813,46.4202,11900.0
2007-06-29 13:25:00,47.64,47.67,47.64,47.65,7400.0,46.4105,46.4397,46.4105,46.4202,7400.0
2007-06-29 13:30:00,47.64,47.64,47.61,47.61,19500.0,46.4105,46.4105,46.3813,46.3813,19500.0
2007-06-29 13:35:00,47.62,47.67,47.61,47.62,40100.0,46.391,46.4397,46.3813,46.391,40100.0
2007-06-29 13:40:00,47.62,47.63,47.61,47.61,13800.0,46.391,46.4007,46.3813,46.3813,13800.0
2007-06-29 13:45:00,47.61,47.61,47.57,47.61,34800.0,46.3813,46.3813,46.3423,46.3813,34800.0
2007-06-29 13:50:00,47.6,47.62,47.56,47.59,19300.0,46.3715,46.391,46.3326,46.3618,19300.0
2007-06-29 13:55:00,47.59,47.61,47.56,47.56,13100.0,46.3618,46.3813,46.3326,46.3326,13100.0
2007-06-29 14:00:00,47.56,47.57,47.46,47.5,43200.0,46.3326,46.3423,46.2351,46.2741,43200.0
2007-06-29 14:05:00,47.5,47.51,47.4,47.45,48400.0,46.2741,46.2838,46.1767,46.2254,48400.0
2007-06-29 14:10:00,47.46,47.51,47.43,47.49,46300.0,46.2351,46.2838,46.2059,46.2644,46300.0
2007-06-29 14:15:00,47.5,47.52,47.46,47.51,18300.0,46.2741,46.2936,46.2351,46.2838,18300.0
2007-06-29 14:20:00,47.51,47.51,47.44,47.5,34600.0,46.2838,46.2838,46.2157,46.2741,34600.0
2007-06-29 14:25:00,47.5,47.52,47.42,47.48,14200.0,46.2741,46.2936,46.1962,46.2546,14200.0
2007-06-29 14:30:00,47.49,47.53,47.43,47.5,26000.0,46.2644,46.3033,46.2059,46.2741,26000.0
2007-06-29 14:35:00,47.49,47.54,47.48,47.51,11800.0,46.2644,46.3131,46.2546,46.2838,11800.0
2007-06-29 14:40:00,47.51,47.6,47.49,47.5,32400.0,46.2838,46.3715,46.2644,46.2741,32400.0
2007-06-29 14:45:00,47.5,47.5,47.42,47.42,18100.0,46.2741,46.2741,46.1962,46.1962,18100.0
2007-06-29 14:50:00,47.43,47.44,47.32,47.39,34000.0,46.2059,46.2157,46.0987,46.1669,34000.0
2007-06-29 14:55:00,47.39,47.41,47.37,47.4,21100.0,46.1669,46.1864,46.1475,46.1767,21100.0
2007-06-29 15:00:00,47.41,47.43,47.3,47.3,39100.0,46.1864,46.2059,46.0793,46.0793,39100.0
2007-06-29 15:05:00,47.3,47.3,47.19,47.25,69000.0,46.0793,46.0793,45.9721,46.0306,69000.0
2007-06-29 15:10:00,47.25,47.25,47.08,47.1,67500.0,46.0306,46.0306,45.8649,45.8844,67500.0
2007-06-29 15:15:00,47.1,47.18,47.07,47.17,49400.0,45.8844,45.9624,45.8552,45.9526,49400.0
2007-06-29 15:20:00,47.18,47.23,47.14,47.18,41700.0,45.9624,46.0111,45.9234,45.9624,41700.0
2007-06-29 15:25:00,47.17,47.18,47.07,47.11,73200.0,45.9526,45.9624,45.8552,45.8942,73200.0
2007-06-29 15:30:00,47.11,47.19,47.08,47.14,44900.0,45.8942,45.9721,45.8649,45.9234,44900.0
2007-06-29 15:35:00,47.16,47.33,47.14,47.31,38100.0,45.9429,46.1085,45.9234,46.089,38100.0
2007-06-29 15:40:00,47.3,47.42,47.29,47.36,53600.0,46.0793,46.1962,46.0695,46.1377,53600.0
2007-06-29 15:45:00,47.37,47.4,47.3,47.34,81500.0,46.1475,46.1767,46.0793,46.1182,81500.0
2007-06-29 15:50:00,47.35,47.38,47.29,47.34,76700.0,46.128,46.1572,46.0695,46.1182,76700.0
2007-06-29 15:55:00,47.32,47.34,47.2,47.28,140700.0,46.0987,46.1182,45.9818,46.0598,140700.0
2007-07-02 09:30:00,47.81,47.99,47.69,47.99,114400.0,46.5761,46.7515,46.4592,46.7515,114400.0
2007-07-02 09:35:00,47.98,48.16,47.95,48.0,36000.0,46.7417,46.9171,46.7125,46.7612,36000.0
2007-07-02 09:40:00,48.0,48.07,47.8,47.84,43500.0,46.7612,46.8294,46.5664,46.6053,43500.0
2007-07-02 09:45:00,47.84,48.07,47.83,47.99,32300.0,46.6053,46.8294,46.5956,46.7515,32300.0
2007-07-02 09:50:00,47.99,48.28,47.98,48.25,87000.0,46.7515,47.034,46.7417,47.0047,87000.0
2007-07-02 09:55:00,48.25,48.33,48.22,48.29,48000.0,47.0047,47.0827,46.9755,47.0437,48000.0
2007-07-02 10:00:00,48.31,48.36,48.29,48.29,56300.0,47.0632,47.1119,47.0437,47.0437,56300.0
2007-07-02 10:05:00,48.29,48.31,48.16,48.3,30500.0,47.0437,47.0632,46.9171,47.0535,30500.0
2007-07-02 10:10:00,48.31,48.39,48.27,48.39,30400.0,47.0632,47.1411,47.0242,47.1411,30400.0
2007-07-02 10:15:00,48.4,48.5,48.25,48.29,33500.0,47.1509,47.2483,47.0047,47.0437,33500.0
2007-07-02 10:20:00,48.29,48.32,48.26,48.26,25000.0,47.0437,47.0729,47.0145,47.0145,25000.0
2007-07-02 10:25:00,48.26,48.31,48.17,48.19,17600.0,47.0145,47.0632,46.9268,46.9463,17600.0
2007-07-02 10:30:00,48.19,48.38,48.19,48.38,36000.0,46.9463,47.1314,46.9463,47.1314,36000.0
2007-07-02 10:35:00,48.36,48.41,48.33,48.4,31600.0,47.1119,47.1606,47.0827,47.1509,31600.0
2007-07-02 10:40:00,48.39,48.4,48.35,48.35,12300.0,47.1411,47.1509,47.1022,47.1022,12300.0
2007-07-02 10:45:00,48.35,48.45,48.32,48.42,22300.0,47.1022,47.1996,47.0729,47.1704,22300.0
2007-07-02 10:50:00,48.42,48.5,48.42,48.5,39900.0,47.1704,47.2483,47.1704,47.2483,39900.0
2007-07-02 10:55:00,48.5,48.53,48.47,48.51,18200.0,47.2483,47.2775,47.2191,47.258,18200.0
2007-07-02 11:00:00,48.52,48.54,48.5,48.51,41700.0,47.2678,47.2873,47.2483,47.258,41700.0
2007-07-02 11:05:00,48.5,48.55,48.5,48.53,25900.0,47.2483,47.297,47.2483,47.2775,25900.0
2007-07-02 11:10:00,48.54,48.59,48.52,48.59,31800.0,47.2873,47.336,47.2678,47.336,31800.0
2007-07-02 11:15:00,48.59,48.59,48.49,48.52,23000.0,47.336,47.336,47.2386,47.2678,23000.0
2007-07-02 11:20:00,48.51,48.55,48.43,48.43,25600.0,47.258,47.297,47.1801,47.1801,25600.0
2007-07-02 11:25:00,48.41,48.42,48.37,48.38,6900.0,47.1606,47.1704,47.1217,47.1314,6900.0
2007-07-02 11:30:00,48.36,48.37,48.27,48.3,9700.0,47.1119,47.1217,47.0242,47.0535,9700.0
2007-07-02 11:35:00,48.31,48.34,48.29,48.3,9300.0,47.0632,47.0924,47.0437,47.0535,9300.0
2007-07-02 11:40:00,48.29,48.29,48.26,48.28,4700.0,47.0437,47.0437,47.0145,47.034,4700.0
2007-07-02 11:45:00,48.27,48.27,48.23,48.26,15500.0,47.0242,47.0242,46.9853,47.0145,15500.0
2007-07-02 11:50:00,48.26,48.37,48.26,48.32,8400.0,47.0145,47.1217,47.0145,47.0729,8400.0
2007-07-02 11:55:00,48.33,48.33,48.26,48.27,4300.0,47.0827,47.0827,47.0145,47.0242,4300.0
2007-07-02 12:00:00,48.27,48.29,48.24,48.25,8400.0,47.0242,47.0437,46.995,47.0047,8400.0
2007-07-02 12:05:00,48.25,48.47,48.2,48.26,11100.0,47.0047,47.2191,46.956,47.0145,11100.0
2007-07-02 12:10:00,48.26,48.28,48.23,48.24,21200.0,47.0145,47.034,46.9853,46.995,21200.0
2007-07-02 12:15:00,48.24,48.25,48.21,48.22,9800.0,46.995,47.0047,46.9658,46.9755,9800.0
2007-07-02 12:20:00,48.22,48.22,48.12,48.14,27400.0,46.9755,46.9755,46.8781,46.8976,27400.0
2007-07-02 12:25:00,48.13,48.17,48.1,48.15,19900.0,46.8878,46.9268,46.8586,46.9073,19900.0
2007-07-02 12:30:00,48.17,48.17,48.1,48.1,12700.0,46.9268,46.9268,46.8586,46.8586,12700.0
2007-07-02 12:35:00,48.11,48.17,48.09,48.1,24600.0,46.8684,46.9268,46.8489,46.8586,24600.0
2007-07-02 12:40:00,48.11,48.11,48.06,48.06,20500.0,46.8684,46.8684,46.8197,46.8197,20500.0
2007-07-02 12:45:00,48.05,48.05,47.96,48.02,21000.0,46.8099,46.8099,46.7222,46.7807,21000.0
2007-07-02 12:50:00,48.03,48.05,47.96,47.96,19000.0,46.7904,46.8099,46.7222,46.7222,19000.0
2007-07-02 12:55:00,47.96,48.04,47.96,48.03,11600.0,46.7222,46.8002,46.7222,46.7904,11600.0
2007-07-02 13:00:00,48.03,48.03,47.98,48.03,12500.0,46.7904,46.7904,46.7417,46.7904,12500.0
2007-07-02 13:05:00,48.03,48.05,48.02,48.04,13500.0,46.7904,46.8099,46.7807,46.8002,13500.0
2007-07-02 13:10:00,48.05,48.05,48.02,48.02,5100.0,46.8099,46.8099,46.7807,46.7807,5100.0
2007-07-02 13:15:00,48.01,48.03,47.97,47.97,16100.0,46.7709,46.7904,46.732,46.732,16100.0
2007-07-02 13:20:00,47.96,48.03,47.96,48.03,15700.0,46.7222,46.7904,46.7222,46.7904,15700.0
2007-07-02 13:25:00,48.03,48.05,48.01,48.03,6900.0,46.7904,46.8099,46.7709,46.7904,6900.0
2007-07-02 13:30:00,48.02,48.08,47.99,48.07,8400.0,46.7807,46.8391,46.7515,46.8294,8400.0
2007-07-02 13:35:00,48.06,48.1,48.06,48.1,7200.0,46.8197,46.8586,46.8197,46.8586,7200.0
2007-07-02 13:40:00,48.13,48.15,48.08,48.1,15000.0,46.8878,46.9073,46.8391,46.8586,15000.0
2007-07-02 13:45:00,48.11,48.19,48.09,48.19,25100.0,46.8684,46.9463,46.8489,46.9463,25100.0
2007-07-02 13:50:00,48.19,48.22,48.16,48.22,7300.0,46.9463,46.9755,46.9171,46.9755,7300.0
2007-07-02 13:55:00,48.22,48.25,48.1,48.11,18400.0,46.9755,47.0047,46.8586,46.8684,18400.0
2007-07-02 14:00:00,48.11,48.16,48.11,48.12,15000.0,46.8684,46.9171,46.8684,46.8781,15000.0
2007-07-02 14:05:00,48.12,48.13,48.1,48.12,14600.0,46.8781,46.8878,46.8586,46.8781,14600.0
2007-07-02 14:10:00,48.12,48.13,48.08,48.08,8700.0,46.8781,46.8878,46.8391,46.8391,8700.0
2007-07-02 14:15:00,48.08,48.11,48.07,48.09,11900.0,46.8391,46.8684,46.8294,46.8489,11900.0
2007-07-02 14:20:00,48.09,48.1,48.05,48.1,5300.0,46.8489,46.8586,46.8099,46.8586,5300.0
2007-07-02 14:25:00,48.1,48.1,48.02,48.02,24100.0,46.8586,46.8586,46.7807,46.7807,24100.0
2007-07-02 14:30:00,48.02,48.04,48.02,48.04,4400.0,46.7807,46.8002,46.7807,46.8002,4400.0
2007-07-02 14:35:00,48.04,48.05,48.02,48.04,14200.0,46.8002,46.8099,46.7807,46.8002,14200.0
2007-07-02 14:40:00,48.06,48.11,48.04,48.06,12600.0,46.8197,46.8684,46.8002,46.8197,12600.0
2007-07-02 14:45:00,48.06,48.07,48.0,48.07,12800.0,46.8197,46.8294,46.7612,46.8294,12800.0
2007-07-02 14:50:00,48.07,48.09,48.05,48.09,11000.0,46.8294,46.8489,46.8099,46.8489,11000.0
2007-07-02 14:55:00,48.08,48.1,48.0,48.01,40500.0,46.8391,46.8586,46.7612,46.7709,40500.0
2007-07-02 15:00:00,48.01,48.02,47.94,47.95,26800.0,46.7709,46.7807,46.7027,46.7125,26800.0
2007-07-02 15:05:00,47.96,48.05,47.94,48.0,35800.0,46.7222,46.8099,46.7027,46.7612,35800.0
2007-07-02 15:10:00,48.01,48.04,47.98,48.0,20600.0,46.7709,46.8002,46.7417,46.7612,20600.0
2007-07-02 15:15:00,48.0,48.09,47.99,48.08,11300.0,46.7612,46.8489,46.7515,46.8391,11300.0
2007-07-02 15:20:00,48.08,48.14,48.06,48.13,32600.0,46.8391,46.8976,46.8197,46.8878,32600.0
2007-07-02 15:25:00,48.13,48.14,48.09,48.1,27900.0,46.8878,46.8976,46.8489,46.8586,27900.0
2007-07-02 15:30:00,48.11,48.13,48.09,48.09,14500.0,46.8684,46.8878,46.8489,46.8489,14500.0
2007-07-02 15:35:00,48.09,48.1,48.05,48.07,18300.0,46.8489,46.8586,46.8099,46.8294,18300.0
2007-07-02 15:40:00,48.07,48.13,48.07,48.12,33000.0,46.8294,46.8878,46.8294,46.8781,33000.0
2007-07-02 15:45:00,48.13,48.17,48.12,48.17,44800.0,46.8878,46.9268,46.8781,46.9268,44800.0
2007-07-02 15:50:00,48.16,48.2,48.12,48.13,48200.0,46.9171,46.956,46.8781,46.8878,48200.0
2007-07-02 15:55:00,48.12,48.2,48.09,48.2,70700.0,46.8781,46.956,46.8489,46.956,70700.0
2007-07-03 09:30:00,48.2,48.33,48.09,48.2,71000.0,46.956,47.0827,46.8489,46.956,71000.0
2007-07-03 09:35:00,48.2,48.25,48.16,48.19,12900.0,46.956,47.0047,46.9171,46.9463,12900.0
2007-07-03 09:40:00,48.19,48.19,48.01,48.06,35800.0,46.9463,46.9463,46.7709,46.8197,35800.0
2007-07-03 09:45:00,48.05,48.12,47.97,48.11,27400.0,46.8099,46.8781,46.732,46.8684,27400.0
2007-07-03 09:50:00,48.11,48.12,48.07,48.09,31400.0,46.8684,46.8781,46.8294,46.8489,31400.0
2007-07-03 09:55:00,48.08,48.17,48.07,48.17,21000.0,46.8391,46.9268,46.8294,46.9268,21000.0
2007-07-03 10:00:00,48.17,48.17,48.07,48.1,64000.0,46.9268,46.9268,46.8294,46.8586,64000.0
2007-07-03 10:05:00,48.11,48.15,48.1,48.13,24200.0,46.8684,46.9073,46.8586,46.8878,24200.0
2007-07-03 10:10:00,48.12,48.24,48.11,48.21,37900.0,46.8781,46.995,46.8684,46.9658,37900.0
2007-07-03 10:15:00,48.2,48.22,48.18,48.21,44600.0,46.956,46.9755,46.9366,46.9658,44600.0
2007-07-03 10:20:00,48.22,48.33,48.22,48.27,14600.0,46.9755,47.0827,46.9755,47.0242,14600.0
2007-07-03 10:25:00,48.27,48.4,48.26,48.4,24500.0,47.0242,47.1509,47.0145,47.1509,24500.0
2007-07-03 10:30:00,48.41,48.46,48.4,48.45,30800.0,47.1606,47.2093,47.1509,47.1996,30800.0
2007-07-03 10:35:00,48.45,48.5,48.42,48.48,49500.0,47.1996,47.2483,47.1704,47.2288,49500.0
2007-07-03 10:40:00,48.49,48.57,48.47,48.56,46300.0,47.2386,47.3165,47.2191,47.3067,46300.0
2007-07-03 10:45:00,48.55,48.66,48.47,48.5,45300.0,47.297,47.4042,47.2191,47.2483,45300.0
2007-07-03 10:50:00,48.51,48.54,48.46,48.48,14600.0,47.258,47.2873,47.2093,47.2288,14600.0
2007-07-03 10:55:00,48.49,48.49,48.35,48.35,14300.0,47.2386,47.2386,47.1022,47.1022,14300.0
2007-07-03 11:00:00,48.35,48.36,48.28,48.34,19700.0,47.1022,47.1119,47.034,47.0924,19700.0
2007-07-03 11:05:00,48.33,48.45,48.33,48.39,17600.0,47.0827,47.1996,47.0827,47.1411,17600.0
2007-07-03 11:10:00,48.41,48.42,48.38,48.38,17500.0,47.1606,47.1704,47.1314,47.1314,17500.0
2007-07-03 11:15:00,48.39,48.49,48.39,48.42,15900.0,47.1411,47.2386,47.1411,47.1704,15900.0
2007-07-03 11:20:00,48.41,48.45,48.41,48.45,13200.0,47.1606,47.1996,47.1606,47.1996,13200.0
2007-07-03 11:25:00,48.44,48.51,48.43,48.5,28500.0,47.1898,47.258,47.1801,47.2483,28500.0
2007-07-03 11:30:00,48.5,48.51,48.48,48.48,16100.0,47.2483,47.258,47.2288,47.2288,16100.0
2007-07-03 11:35:00,48.47,48.47,48.4,48.45,14800.0,47.2191,47.2191,47.1509,47.1996,14800.0
2007-07-03 11:40:00,48.45,48.51,48.44,48.51,19500.0,47.1996,47.258,47.1898,47.258,19500.0
2007-07-03 11:45:00,48.51,48.51,48.49,48.51,7900.0,47.258,47.258,47.2386,47.258,7900.0
2007-07-03 11:50:00,48.5,48.51,48.47,48.48,10400.0,47.2483,47.258,47.2191,47.2288,10400.0
2007-07-03 11:55:00,48.47,48.55,48.47,48.53,14200.0,47.2191,47.297,47.2191,47.2775,14200.0
2007-07-03 12:00:00,48.54,48.55,48.49,48.51,16400.0,47.2873,47.297,47.2386,47.258,16400.0
2007-07-03 12:05:00,48.5,48.59,48.49,48.58,13800.0,47.2483,47.336,47.2386,47.3262,13800.0
2007-07-03 12:10:00,48.58,48.6,48.56,48.6,29900.0,47.3262,47.3457,47.3067,47.3457,29900.0
2007-07-03 12:15:00,48.59,48.64,48.59,48.64,17800.0,47.336,47.3847,47.336,47.3847,17800.0
2007-07-03 12:20:00,48.64,48.73,48.63,48.72,29200.0,47.3847,47.4724,47.3749,47.4626,29200.0
2007-07-03 12:25:00,48.72,48.72,48.69,48.69,18300.0,47.4626,47.4626,47.4334,47.4334,18300.0
2007-07-03 12:30:00,48.7,48.74,48.67,48.7,38000.0,47.4431,47.4821,47.4139,47.4431,38000.0
2007-07-03 12:35:00,48.7,48.72,48.62,48.62,33800.0,47.4431,47.4626,47.3652,47.3652,33800.0
2007-07-03 12:40:00,48.61,48.64,48.54,48.58,37100.0,47.3555,47.3847,47.2873,47.3262,37100.0
2007-07-03 12:45:00,48.58,48.63,48.58,48.61,36200.0,47.3262,47.3749,47.3262,47.3555,36200.0
2007-07-03 12:50:00,48.61,48.61,48.57,48.59,36800.0,47.3555,47.3555,47.3165,47.336,36800.0
2007-07-03 12:55:00,48.59,48.74,48.59,48.73,63000.0,47.336,47.4821,47.336,47.4724,63000.0
2007-07-05 09:30:00,48.65,49.12,48.65,49.01,97300.0,47.3944,47.8523,47.3944,47.7451,97300.0
2007-07-05 09:35:00,49.0,49.0,48.84,48.9,33100.0,47.7354,47.7354,47.5795,47.638,33100.0
2007-07-05 09:40:00,48.91,49.23,48.9,49.23,72300.0,47.6477,47.9595,47.638,47.9595,72300.0
2007-07-05 09:45:00,49.23,49.32,49.16,49.17,54700.0,47.9595,48.0471,47.8913,47.901,54700.0
2007-07-05 09:50:00,49.18,49.29,49.15,49.29,102300.0,47.9107,48.0179,47.8815,48.0179,102300.0
2007-07-05 09:55:00,49.29,49.37,49.23,49.29,83800.0,48.0179,48.0958,47.9595,48.0179,83800.0
2007-07-05 10:00:00,49.29,49.45,49.28,49.33,136500.0,48.0179,48.1738,48.0082,48.0569,136500.0
2007-07-05 10:05:00,49.33,49.59,49.3,49.56,79600.0,48.0569,48.3102,48.0276,48.2809,79600.0
2007-07-05 10:10:00,49.58,49.65,49.41,49.41,65200.0,48.3004,48.3686,48.1348,48.1348,65200.0
2007-07-05 10:15:00,49.42,49.49,49.36,49.39,85000.0,48.1446,48.2127,48.0861,48.1153,85000.0
2007-07-05 10:20:00,49.38,49.46,49.35,49.46,68100.0,48.1056,48.1835,48.0764,48.1835,68100.0
2007-07-05 10:25:00,49.46,49.47,49.41,49.45,61500.0,48.1835,48.1933,48.1348,48.1738,61500.0
2007-07-05 10:30:00,49.43,49.46,49.38,49.44,96400.0,48.1543,48.1835,48.1056,48.164,96400.0
2007-07-05 10:35:00,49.44,49.47,49.43,49.47,71700.0,48.164,48.1933,48.1543,48.1933,71700.0
2007-07-05 10:40:00,49.44,49.58,49.44,49.52,74900.0,48.164,48.3004,48.164,48.242,74900.0
2007-07-05 10:45:00,49.55,49.74,49.52,49.69,66400.0,48.2712,48.4563,48.242,48.4076,66400.0
2007-07-05 10:50:00,49.69,49.69,49.51,49.61,51200.0,48.4076,48.4076,48.2322,48.3296,51200.0
2007-07-05 10:55:00,49.64,49.73,49.61,49.72,45600.0,48.3589,48.4466,48.3296,48.4368,45600.0
2007-07-05 11:00:00,49.73,49.74,49.5,49.52,59700.0,48.4466,48.4563,48.2225,48.242,59700.0
2007-07-05 11:05:00,49.5,49.55,49.5,49.51,39900.0,48.2225,48.2712,48.2225,48.2322,39900.0
2007-07-05 11:10:00,49.51,49.59,49.5,49.58,30500.0,48.2322,48.3102,48.2225,48.3004,30500.0
2007-07-05 11:15:00,49.58,49.61,49.53,49.6,33300.0,48.3004,48.3296,48.2517,48.3199,33300.0
2007-07-05 11:20:00,49.6,49.63,49.52,49.52,39600.0,48.3199,48.3491,48.242,48.242,39600.0
2007-07-05 11:25:00,49.53,49.56,49.51,49.54,39700.0,48.2517,48.2809,48.2322,48.2615,39700.0
2007-07-05 11:30:00,49.54,49.56,49.49,49.53,31600.0,48.2615,48.2809,48.2127,48.2517,31600.0
2007-07-05 11:35:00,49.53,49.59,49.53,49.57,49300.0,48.2517,48.3102,48.2517,48.2907,49300.0
2007-07-05 11:40:00,49.58,49.65,49.58,49.62,26600.0,48.3004,48.3686,48.3004,48.3394,26600.0
2007-07-05 11:45:00,49.63,49.64,49.6,49.63,26300.0,48.3491,48.3589,48.3199,48.3491,26300.0
2007-07-05 11:50:00,49.63,49.71,49.61,49.71,37000.0,48.3491,48.4271,48.3296,48.4271,37000.0
2007-07-05 11:55:00,49.72,49.72,49.67,49.69,29600.0,48.4368,48.4368,48.3881,48.4076,29600.0
2007-07-05 12:00:00,49.7,49.78,49.68,49.76,97700.0,48.4173,48.4953,48.3978,48.4758,97700.0
2007-07-05 12:05:00,49.78,49.79,49.76,49.77,52800.0,48.4953,48.505,48.4758,48.4855,52800.0
2007-07-05 12:10:00,49.77,49.82,49.68,49.73,76600.0,48.4855,48.5342,48.3978,48.4466,76600.0
2007-07-05 12:15:00,49.73,49.79,49.65,49.69,53800.0,48.4466,48.505,48.3686,48.4076,53800.0
2007-07-05 12:20:00,49.69,49.77,49.69,49.72,23000.0,48.4076,48.4855,48.4076,48.4368,23000.0
2007-07-05 12:25:00,49.72,49.73,49.61,49.61,23000.0,48.4368,48.4466,48.3296,48.3296,23000.0
2007-07-05 12:30:00,49.62,49.7,49.51,49.59,32000.0,48.3394,48.4173,48.2322,48.3102,32000.0
2007-07-05 12:35:00,49.58,49.73,49.56,49.72,38800.0,48.3004,48.4466,48.2809,48.4368,38800.0
2007-07-05 12:40:00,49.72,49.73,49.62,49.73,43700.0,48.4368,48.4466,48.3394,48.4466,43700.0
2007-07-05 12:45:00,49.73,49.79,49.72,49.74,35300.0,48.4466,48.505,48.4368,48.4563,35300.0
2007-07-05 12:50:00,49.72,49.75,49.72,49.73,20500.0,48.4368,48.466,48.4368,48.4466,20500.0
2007-07-05 12:55:00,49.74,49.81,49.73,49.81,56900.0,48.4563,48.5245,48.4466,48.5245,56900.0
2007-07-05 13:00:00,49.77,49.82,49.77,49.81,27800.0,48.4855,48.5342,48.4855,48.5245,27800.0
2007-07-05 13:05:00,49.81,49.87,49.8,49.85,34100.0,48.5245,48.5829,48.5147,48.5635,34100.0
2007-07-05 13:10:00,49.84,49.94,49.84,49.87,47600.0,48.5537,48.6511,48.5537,48.5829,47600.0
2007-07-05 13:15:00,49.88,49.9,49.86,49.88,22900.0,48.5927,48.6122,48.5732,48.5927,22900.0
2007-07-05 13:20:00,49.87,49.95,49.86,49.93,81700.0,48.5829,48.6609,48.5732,48.6414,81700.0
2007-07-05 13:25:00,49.94,49.98,49.94,49.97,56700.0,48.6511,48.6901,48.6511,48.6804,56700.0
2007-07-05 13:30:00,49.96,50.03,49.96,50.03,69000.0,48.6706,48.7388,48.6706,48.7388,69000.0
2007-07-05 13:35:00,50.01,50.16,50.01,50.14,73000.0,48.7193,48.8655,48.7193,48.846,73000.0
2007-07-05 13:40:00,50.14,50.17,50.01,50.01,88000.0,48.846,48.8752,48.7193,48.7193,88000.0
2007-07-05 13:45:00,50.03,50.13,50.01,50.13,28300.0,48.7388,48.8362,48.7193,48.8362,28300.0
2007-07-05 13:50:00,50.12,50.18,50.12,50.17,36900.0,48.8265,48.8849,48.8265,48.8752,36900.0
2007-07-05 13:55:00,49.06,50.18,49.06,50.14,76500.0,47.7938,48.8849,47.7938,48.846,76500.0
2007-07-05 14:00:00,50.14,50.19,50.12,50.18,44800.0,48.846,48.8947,48.8265,48.8849,44800.0
2007-07-05 14:05:00,50.19,50.3,50.19,50.28,80100.0,48.8947,49.0018,48.8947,48.9824,80100.0
2007-07-05 14:10:00,50.28,50.31,50.26,50.31,60700.0,48.9824,49.0116,48.9629,49.0116,60700.0
2007-07-05 14:15:00,50.3,50.37,50.3,50.36,57800.0,49.0018,49.07,49.0018,49.0603,57800.0
2007-07-05 14:20:00,50.36,50.45,50.3,50.44,69500.0,49.0603,49.148,49.0018,49.1382,69500.0
2007-07-05 14:25:00,50.44,50.48,50.43,50.47,96900.0,49.1382,49.1772,49.1285,49.1675,96900.0
2007-07-05 14:30:00,50.43,50.63,50.43,50.56,277700.0,49.1285,49.3233,49.1285,49.2551,277700.0
2007-07-05 14:35:00,50.56,50.69,50.54,50.69,137800.0,49.2551,49.3818,49.2356,49.3818,137800.0
2007-07-05 14:40:00,50.56,50.69,50.56,50.6,55800.0,49.2551,49.3818,49.2551,49.2941,55800.0
2007-07-05 14:45:00,50.6,50.6,50.52,50.59,111000.0,49.2941,49.2941,49.2162,49.2844,111000.0
2007-07-05 14:50:00,50.59,50.63,50.58,50.6,67600.0,49.2844,49.3233,49.2746,49.2941,67600.0
2007-07-05 14:55:00,50.6,50.6,50.52,50.55,62700.0,49.2941,49.2941,49.2162,49.2454,62700.0
2007-07-05 15:00:00,50.59,50.6,50.54,50.58,47900.0,49.2844,49.2941,49.2356,49.2746,47900.0
2007-07-05 15:05:00,50.58,50.6,50.57,50.6,69400.0,49.2746,49.2941,49.2649,49.2941,69400.0
2007-07-05 15:10:00,50.6,50.65,50.54,50.63,114600.0,49.2941,49.3428,49.2356,49.3233,114600.0
2007-07-05 15:15:00,50.63,50.72,50.6,50.67,86200.0,49.3233,49.411,49.2941,49.3623,86200.0
2007-07-05 15:20:00,50.67,50.8,50.63,50.79,69300.0,49.3623,49.4889,49.3233,49.4792,69300.0
2007-07-05 15:25:00,50.79,51.02,50.79,51.01,155600.0,49.4792,49.7033,49.4792,49.6935,155600.0
2007-07-05 15:30:00,51.01,51.03,50.81,50.81,161300.0,49.6935,49.713,49.4987,49.4987,161300.0
2007-07-05 15:35:00,50.8,50.91,50.5,50.89,174400.0,49.4889,49.5961,49.1967,49.5766,174400.0
2007-07-05 15:40:00,50.89,51.13,50.89,51.12,177800.0,49.5766,49.8104,49.5766,49.8007,177800.0
2007-07-05 15:45:00,51.12,51.33,50.5,51.32,380600.0,49.8007,50.0053,49.1967,49.9955,380600.0
2007-07-05 15:50:00,51.16,51.36,51.11,51.14,322200.0,49.8396,50.0345,49.7909,49.8202,322200.0
2007-07-05 15:55:00,51.14,51.18,50.87,50.9,444200.0,49.8202,49.8591,49.5571,49.5864,444200.0
2007-07-06 09:30:00,50.3,50.68,50.22,50.68,282300.0,49.0018,49.372,48.9239,49.372,282300.0
2007-07-06 09:35:00,50.67,50.81,50.56,50.59,106200.0,49.3623,49.4987,49.2551,49.2844,106200.0
2007-07-06 09:40:00,50.6,50.65,50.5,50.55,84700.0,49.2941,49.3428,49.1967,49.2454,84700.0
2007-07-06 09:45:00,50.56,50.75,50.56,50.72,76800.0,49.2551,49.4402,49.2551,49.411,76800.0
2007-07-06 09:50:00,50.71,50.71,50.3,50.34,74500.0,49.4013,49.4013,49.0018,49.0408,74500.0
2007-07-06 09:55:00,50.32,50.39,50.09,50.2,96100.0,49.0213,49.0895,48.7973,48.9044,96100.0
2007-07-06 10:00:00,50.34,50.36,50.2,50.26,66000.0,49.0408,49.0603,48.9044,48.9629,66000.0
2007-07-06 10:05:00,50.26,50.4,50.24,50.37,85700.0,48.9629,49.0993,48.9434,49.07,85700.0
2007-07-06 10:10:00,50.39,50.45,50.3,50.42,32900.0,49.0895,49.148,49.0018,49.1187,32900.0
2007-07-06 10:15:00,50.43,50.43,50.35,50.35,40000.0,49.1285,49.1285,49.0505,49.0505,40000.0
2007-07-06 10:20:00,50.36,50.45,50.35,50.42,49300.0,49.0603,49.148,49.0505,49.1187,49300.0
2007-07-06 10:25:00,50.42,50.69,50.42,50.59,100200.0,49.1187,49.3818,49.1187,49.2844,100200.0
2007-07-06 10:30:00,50.58,50.74,50.48,50.59,57600.0,49.2746,49.4305,49.1772,49.2844,57600.0
2007-07-06 10:35:00,50.6,50.6,50.46,50.47,33600.0,49.2941,49.2941,49.1577,49.1675,33600.0
2007-07-06 10:40:00,50.46,50.49,50.41,50.41,40400.0,49.1577,49.1869,49.109,49.109,40400.0
2007-07-06 10:45:00,50.41,50.5,50.37,50.46,87500.0,49.109,49.1967,49.07,49.1577,87500.0
2007-07-06 10:50:00,50.46,50.5,50.38,50.41,39800.0,49.1577,49.1967,49.0798,49.109,39800.0
2007-07-06 10:55:00,50.41,50.41,50.23,50.23,49300.0,49.109,49.109,48.9336,48.9336,49300.0
2007-07-06 11:00:00,50.37,50.5,50.16,50.49,79600.0,49.07,49.1967,48.8655,49.1869,79600.0
2007-07-06 11:05:00,50.5,50.57,50.45,50.46,28000.0,49.1967,49.2649,49.148,49.1577,28000.0
2007-07-06 11:10:00,50.36,50.53,50.36,50.45,22200.0,49.0603,49.2259,49.0603,49.148,22200.0
2007-07-06 11:15:00,50.45,50.48,50.45,50.47,20400.0,49.148,49.1772,49.148,49.1675,20400.0
2007-07-06 11:20:00,50.47,50.48,50.45,50.45,20000.0,49.1675,49.1772,49.148,49.148,20000.0
2007-07-06 11:25:00,50.46,50.46,50.39,50.39,22000.0,49.1577,49.1577,49.0895,49.0895,22000.0
2007-07-06 11:30:00,50.4,50.44,50.36,50.38,21800.0,49.0993,49.1382,49.0603,49.0798,21800.0
2007-07-06 11:35:00,50.37,50.37,50.26,50.27,24600.0,49.07,49.07,48.9629,48.9726,24600.0
2007-07-06 11:40:00,50.27,50.28,50.26,50.28,15500.0,48.9726,48.9824,48.9629,48.9824,15500.0
2007-07-06 11:45:00,50.28,50.43,50.28,50.39,26800.0,48.9824,49.1285,48.9824,49.0895,26800.0
2007-07-06 11:50:00,50.38,50.38,50.29,50.29,27400.0,49.0798,49.0798,48.9921,48.9921,27400.0
2007-07-06 11:55:00,50.29,50.34,50.29,50.31,16700.0,48.9921,49.0408,48.9921,49.0116,16700.0
2007-07-06 12:00:00,50.3,50.31,50.29,50.31,10600.0,49.0018,49.0116,48.9921,49.0116,10600.0
2007-07-06 12:05:00,50.3,50.34,50.29,50.3,17400.0,49.0018,49.0408,48.9921,49.0018,17400.0
2007-07-06 12:10:00,50.3,50.3,50.27,50.29,22400.0,49.0018,49.0018,48.9726,48.9921,22400.0
2007-07-06 12:15:00,50.29,50.36,50.29,50.32,18600.0,48.9921,49.0603,48.9921,49.0213,18600.0
2007-07-06 12:20:00,50.32,50.35,50.29,50.3,18900.0,49.0213,49.0505,48.9921,49.0018,18900.0
2007-07-06 12:25:00,50.3,50.32,50.26,50.3,39600.0,49.0018,49.0213,48.9629,49.0018,39600.0
2007-07-06 12:30:00,50.3,50.46,50.3,50.42,44500.0,49.0018,49.1577,49.0018,49.1187,44500.0
2007-07-06 12:35:00,50.43,50.5,50.42,50.49,30800.0,49.1285,49.1967,49.1187,49.1869,30800.0
2007-07-06 12:40:00,50.49,50.5,50.47,50.48,22400.0,49.1869,49.1967,49.1675,49.1772,22400.0
2007-07-06 12:45:00,50.48,50.54,50.47,50.53,28400.0,49.1772,49.2356,49.1675,49.2259,28400.0
2007-07-06 12:50:00,50.52,50.63,50.52,50.62,39300.0,49.2162,49.3233,49.2162,49.3136,39300.0
2007-07-06 12:55:00,50.63,50.69,50.61,50.69,26100.0,49.3233,49.3818,49.3038,49.3818,26100.0
2007-07-06 13:00:00,50.7,50.71,50.67,50.67,16900.0,49.3915,49.4013,49.3623,49.3623,16900.0
2007-07-06 13:05:00,50.67,50.69,50.65,50.67,18900.0,49.3623,49.3818,49.3428,49.3623,18900.0
2007-07-06 13:10:00,50.68,50.77,50.68,50.77,25700.0,49.372,49.4597,49.372,49.4597,25700.0
2007-07-06 13:15:00,50.75,50.83,50.75,50.8,28100.0,49.4402,49.5182,49.4402,49.4889,28100.0
2007-07-06 13:20:00,50.81,50.82,50.79,50.81,9100.0,49.4987,49.5084,49.4792,49.4987,9100.0
2007-07-06 13:25:00,50.81,50.83,50.81,50.82,10000.0,49.4987,49.5182,49.4987,49.5084,10000.0
2007-07-06 13:30:00,50.81,50.82,50.77,50.81,37500.0,49.4987,49.5084,49.4597,49.4987,37500.0
2007-07-06 13:35:00,50.81,50.82,50.78,50.79,19900.0,49.4987,49.5084,49.4695,49.4792,19900.0
2007-07-06 13:40:00,50.79,50.8,50.71,50.72,18300.0,49.4792,49.4889,49.4013,49.411,18300.0
2007-07-06 13:45:00,50.71,50.75,50.71,50.74,16400.0,49.4013,49.4402,49.4013,49.4305,16400.0
2007-07-06 13:50:00,50.74,50.83,50.74,50.81,21300.0,49.4305,49.5182,49.4305,49.4987,21300.0
2007-07-06 13:55:00,50.8,50.87,50.8,50.87,23600.0,49.4889,49.5571,49.4889,49.5571,23600.0
2007-07-06 14:00:00,50.87,50.87,50.81,50.83,29400.0,49.5571,49.5571,49.4987,49.5182,29400.0
2007-07-06 14:05:00,50.84,50.86,50.82,50.85,10000.0,49.5279,49.5474,49.5084,49.5376,10000.0
2007-07-06 14:10:00,50.86,50.9,50.81,50.83,24000.0,49.5474,49.5864,49.4987,49.5182,24000.0
2007-07-06 14:15:00,50.82,50.86,50.82,50.86,24400.0,49.5084,49.5474,49.5084,49.5474,24400.0
2007-07-06 14:20:00,50.86,50.87,50.83,50.83,27600.0,49.5474,49.5571,49.5182,49.5182,27600.0
2007-07-06 14:25:00,50.83,50.84,50.81,50.82,8100.0,49.5182,49.5279,49.4987,49.5084,8100.0
2007-07-06 14:30:00,50.82,50.85,50.81,50.84,18300.0,49.5084,49.5376,49.4987,49.5279,18300.0
2007-07-06 14:35:00,50.85,50.85,50.83,50.85,22400.0,49.5376,49.5376,49.5182,49.5376,22400.0
2007-07-06 14:40:00,50.85,50.86,50.82,50.83,28100.0,49.5376,49.5474,49.5084,49.5182,28100.0
2007-07-06 14:45:00,50.84,50.86,50.83,50.85,35600.0,49.5279,49.5474,49.5182,49.5376,35600.0
2007-07-06 14:50:00,50.85,50.86,50.82,50.82,29200.0,49.5376,49.5474,49.5084,49.5084,29200.0
2007-07-06 14:55:00,50.82,50.82,50.76,50.78,42600.0,49.5084,49.5084,49.45,49.4695,42600.0
2007-07-06 15:00:00,50.78,50.79,50.78,50.79,14400.0,49.4695,49.4792,49.4695,49.4792,14400.0
2007-07-06 15:05:00,50.79,50.9,50.79,50.89,27600.0,49.4792,49.5864,49.4792,49.5766,27600.0
2007-07-06 15:10:00,50.9,50.9,50.81,50.81,45100.0,49.5864,49.5864,49.4987,49.4987,45100.0
2007-07-06 15:15:00,50.82,50.82,50.79,50.8,44200.0,49.5084,49.5084,49.4792,49.4889,44200.0
2007-07-06 15:20:00,50.81,50.9,50.8,50.89,42300.0,49.4987,49.5864,49.4889,49.5766,42300.0
2007-07-06 15:25:00,50.89,50.98,50.89,50.96,71800.0,49.5766,49.6643,49.5766,49.6448,71800.0
2007-07-06 15:30:00,50.96,51.07,50.96,51.07,84500.0,49.6448,49.752,49.6448,49.752,84500.0
2007-07-06 15:35:00,51.07,51.11,51.04,51.07,75900.0,49.752,49.7909,49.7227,49.752,75900.0
2007-07-06 15:40:00,51.07,51.07,50.98,50.98,42700.0,49.752,49.752,49.6643,49.6643,42700.0
2007-07-06 15:45:00,50.98,51.0,50.93,50.98,78700.0,49.6643,49.6838,49.6156,49.6643,78700.0
2007-07-06 15:50:00,50.97,51.0,50.85,50.9,56300.0,49.6545,49.6838,49.5376,49.5864,56300.0
2007-07-06 15:55:00,50.89,50.95,50.86,50.89,66900.0,49.5766,49.6351,49.5474,49.5766,66900.0
2007-07-09 09:30:00,51.6,51.63,51.16,51.17,362100.0,50.2683,50.2975,49.8396,49.8494,362100.0
2007-07-09 09:35:00,51.17,51.29,51.02,51.06,77000.0,49.8494,49.9663,49.7033,49.7422,77000.0
2007-07-09 09:40:00,51.04,51.44,51.01,51.1,62800.0,49.7227,50.1124,49.6935,49.7812,62800.0
2007-07-09 09:45:00,51.09,51.12,50.7,51.0,159000.0,49.7715,49.8007,49.3915,49.6838,159000.0
2007-07-09 09:50:00,51.01,51.01,50.58,50.65,97100.0,49.6935,49.6935,49.2746,49.3428,97100.0
2007-07-09 09:55:00,50.66,50.75,50.63,50.69,49000.0,49.3525,49.4402,49.3233,49.3818,49000.0
2007-07-09 10:00:00,50.66,50.77,50.63,50.74,52100.0,49.3525,49.4597,49.3233,49.4305,52100.0
2007-07-09 10:05:00,50.75,50.8,50.73,50.77,44700.0,49.4402,49.4889,49.4207,49.4597,44700.0
2007-07-09 10:10:00,50.71,50.78,50.67,50.72,47200.0,49.4013,49.4695,49.3623,49.411,47200.0
2007-07-09 10:15:00,50.71,50.72,50.54,50.54,74600.0,49.4013,49.411,49.2356,49.2356,74600.0
2007-07-09 10:20:00,50.54,50.56,50.5,50.52,79000.0,49.2356,49.2551,49.1967,49.2162,79000.0
2007-07-09 10:25:00,50.52,50.53,50.5,50.51,48400.0,49.2162,49.2259,49.1967,49.2064,48400.0
2007-07-09 10:30:00,50.51,50.52,50.34,50.36,100600.0,49.2064,49.2162,49.0408,49.0603,100600.0
2007-07-09 10:35:00,50.36,50.43,50.33,50.35,72300.0,49.0603,49.1285,49.0311,49.0505,72300.0
2007-07-09 10:40:00,50.34,50.36,50.05,50.13,98400.0,49.0408,49.0603,48.7583,48.8362,98400.0
2007-07-09 10:45:00,50.13,50.27,50.11,50.24,57400.0,48.8362,48.9726,48.8167,48.9434,57400.0
2007-07-09 10:50:00,50.24,50.38,50.23,50.26,43000.0,48.9434,49.0798,48.9336,48.9629,43000.0
2007-07-09 10:55:00,50.27,50.34,50.19,50.2,28300.0,48.9726,49.0408,48.8947,48.9044,28300.0
2007-07-09 11:00:00,50.2,50.34,50.2,50.26,22600.0,48.9044,49.0408,48.9044,48.9629,22600.0
2007-07-09 11:05:00,50.28,50.28,50.2,50.21,19700.0,48.9824,48.9824,48.9044,48.9142,19700.0
2007-07-09 11:10:00,50.25,50.29,50.2,50.22,20600.0,48.9531,48.9921,48.9044,48.9239,20600.0
2007-07-09 11:15:00,50.21,50.29,50.19,50.29,21500.0,48.9142,48.9921,48.8947,48.9921,21500.0
2007-07-09 11:20:00,50.24,50.42,50.24,50.4,37800.0,48.9434,49.1187,48.9434,49.0993,37800.0
2007-07-09 11:25:00,50.4,50.43,50.35,50.4,14300.0,49.0993,49.1285,49.0505,49.0993,14300.0
2007-07-09 11:30:00,50.37,50.41,50.34,50.4,17700.0,49.07,49.109,49.0408,49.0993,17700.0
2007-07-09 11:35:00,50.28,50.44,50.28,50.36,61000.0,48.9824,49.1382,48.9824,49.0603,61000.0
2007-07-09 11:40:00,50.39,50.47,50.33,50.33,31400.0,49.0895,49.1675,49.0311,49.0311,31400.0
2007-07-09 11:45:00,50.33,50.35,50.17,50.18,57800.0,49.0311,49.0505,48.8752,48.8849,57800.0
2007-07-09 11:50:00,50.16,50.23,50.16,50.23,33700.0,48.8655,48.9336,48.8655,48.9336,33700.0
2007-07-09 11:55:00,50.23,50.23,50.19,50.21,26700.0,48.9336,48.9336,48.8947,48.9142,26700.0
2007-07-09 12:00:00,50.2,50.21,50.19,50.2,18800.0,48.9044,48.9142,48.8947,48.9044,18800.0
2007-07-09 12:05:00,50.2,50.2,50.0,50.03,56900.0,48.9044,48.9044,48.7096,48.7388,56900.0
2007-07-09 12:10:00,50.12,50.21,50.01,50.2,50500.0,48.8265,48.9142,48.7193,48.9044,50500.0
2007-07-09 12:15:00,50.21,50.22,50.15,50.15,10000.0,48.9142,48.9239,48.8557,48.8557,10000.0
2007-07-09 12:20:00,50.14,50.16,50.1,50.12,11100.0,48.846,48.8655,48.807,48.8265,11100.0
2007-07-09 12:25:00,50.11,50.17,49.81,50.04,126700.0,48.8167,48.8752,48.5245,48.7486,126700.0
2007-07-09 12:30:00,50.01,50.15,50.0,50.04,40800.0,48.7193,48.8557,48.7096,48.7486,40800.0
2007-07-09 12:35:00,50.03,50.04,49.92,49.92,37000.0,48.7388,48.7486,48.6316,48.6316,37000.0
2007-07-09 12:40:00,49.92,50.03,49.88,49.9,20000.0,48.6316,48.7388,48.5927,48.6122,20000.0
2007-07-09 12:45:00,49.9,49.91,49.79,49.81,33400.0,48.6122,48.6219,48.505,48.5245,33400.0
2007-07-09 12:50:00,49.88,50.02,49.79,50.02,45900.0,48.5927,48.7291,48.505,48.7291,45900.0
2007-07-09 12:55:00,50.03,50.18,49.98,50.18,36100.0,48.7388,48.8849,48.6901,48.8849,36100.0
2007-07-09 13:00:00,49.97,50.34,49.97,50.26,46800.0,48.6804,49.0408,48.6804,48.9629,46800.0
2007-07-09 13:05:00,50.26,50.39,50.22,50.24,54100.0,48.9629,49.0895,48.9239,48.9434,54100.0
2007-07-09 13:10:00,50.27,50.27,50.06,50.06,34700.0,48.9726,48.9726,48.768,48.768,34700.0
2007-07-09 13:15:00,50.05,50.18,50.04,50.17,55300.0,48.7583,48.8849,48.7486,48.8752,55300.0
2007-07-09 13:20:00,50.17,50.18,50.14,50.16,13100.0,48.8752,48.8849,48.846,48.8655,13100.0
2007-07-09 13:25:00,50.16,50.2,50.15,50.16,26200.0,48.8655,48.9044,48.8557,48.8655,26200.0
2007-07-09 13:30:00,50.16,50.17,50.13,50.16,21000.0,48.8655,48.8752,48.8362,48.8655,21000.0
2007-07-09 13:35:00,50.16,50.23,50.15,50.22,37600.0,48.8655,48.9336,48.8557,48.9239,37600.0
2007-07-09 13:40:00,50.23,50.28,50.16,50.26,54000.0,48.9336,48.9824,48.8655,48.9629,54000.0
2007-07-09 13:45:00,50.26,50.26,50.2,50.22,21500.0,48.9629,48.9629,48.9044,48.9239,21500.0
2007-07-09 13:50:00,50.24,50.28,50.21,50.22,22800.0,48.9434,48.9824,48.9142,48.9239,22800.0
2007-07-09 13:55:00,50.21,50.31,50.21,50.31,26900.0,48.9142,49.0116,48.9142,49.0116,26900.0
2007-07-09 14:00:00,50.25,50.35,50.25,50.34,23900.0,48.9531,49.0505,48.9531,49.0408,23900.0
2007-07-09 14:05:00,50.34,50.35,50.31,50.33,6800.0,49.0408,49.0505,49.0116,49.0311,6800.0
2007-07-09 14:10:00,50.33,50.38,50.32,50.34,23600.0,49.0311,49.0798,49.0213,49.0408,23600.0
2007-07-09 14:15:00,50.34,50.34,50.25,50.25,24000.0,49.0408,49.0408,48.9531,48.9531,24000.0
2007-07-09 14:20:00,50.31,50.31,50.18,50.2,58400.0,49.0116,49.0116,48.8849,48.9044,58400.0
2007-07-09 14:25:00,50.2,50.22,50.1,50.11,53000.0,48.9044,48.9239,48.807,48.8167,53000.0
2007-07-09 14:30:00,50.21,50.21,50.06,50.09,33800.0,48.9142,48.9142,48.768,48.7973,33800.0
2007-07-09 14:35:00,50.1,50.13,50.05,50.09,22400.0,48.807,48.8362,48.7583,48.7973,22400.0
2007-07-09 14:40:00,50.1,50.11,50.05,50.1,73600.0,48.807,48.8167,48.7583,48.807,73600.0
2007-07-09 14:45:00,50.09,50.16,50.09,50.16,44800.0,48.7973,48.8655,48.7973,48.8655,44800.0
2007-07-09 14:50:00,50.09,50.23,50.09,50.19,14800.0,48.7973,48.9336,48.7973,48.8947,14800.0
2007-07-09 14:55:00,50.2,50.26,50.19,50.22,27100.0,48.9044,48.9629,48.8947,48.9239,27100.0
2007-07-09 15:00:00,50.22,50.22,50.17,50.19,23900.0,48.9239,48.9239,48.8752,48.8947,23900.0
2007-07-09 15:05:00,50.19,50.22,50.17,50.21,22600.0,48.8947,48.9239,48.8752,48.9142,22600.0
2007-07-09 15:10:00,50.2,50.31,50.2,50.26,23900.0,48.9044,49.0116,48.9044,48.9629,23900.0
2007-07-09 15:15:00,50.26,50.32,50.25,50.32,36300.0,48.9629,49.0213,48.9531,49.0213,36300.0
2007-07-09 15:20:00,50.27,50.33,50.27,50.29,29400.0,48.9726,49.0311,48.9726,48.9921,29400.0
2007-07-09 15:25:00,50.29,50.35,50.29,50.35,23200.0,48.9921,49.0505,48.9921,49.0505,23200.0
2007-07-09 15:30:00,50.36,50.36,50.31,50.31,53100.0,49.0603,49.0603,49.0116,49.0116,53100.0
2007-07-09 15:35:00,50.32,50.36,50.31,50.34,59200.0,49.0213,49.0603,49.0116,49.0408,59200.0
2007-07-09 15:40:00,50.33,50.4,50.32,50.38,38100.0,49.0311,49.0993,49.0213,49.0798,38100.0
2007-07-09 15:45:00,50.37,50.39,50.35,50.35,40600.0,49.07,49.0895,49.0505,49.0505,40600.0
2007-07-09 15:50:00,50.35,50.49,50.35,50.49,82200.0,49.0505,49.1869,49.0505,49.1869,82200.0
2007-07-09 15:55:00,50.48,50.49,50.33,50.33,122400.0,49.1772,49.1869,49.0311,49.0311,122400.0
2007-07-10 09:30:00,50.12,50.69,50.11,50.53,112600.0,48.8265,49.3818,48.8167,49.2259,112600.0
2007-07-10 09:35:00,50.53,50.63,50.53,50.61,46200.0,49.2259,49.3233,49.2259,49.3038,46200.0
2007-07-10 09:40:00,50.61,50.69,50.48,50.69,47600.0,49.3038,49.3818,49.1772,49.3818,47600.0
2007-07-10 09:45:00,50.68,50.69,50.57,50.59,34300.0,49.372,49.3818,49.2649,49.2844,34300.0
2007-07-10 09:50:00,50.59,50.63,50.58,50.6,45100.0,49.2844,49.3233,49.2746,49.2941,45100.0
2007-07-10 09:55:00,50.62,50.62,50.38,50.42,56100.0,49.3136,49.3136,49.0798,49.1187,56100.0
2007-07-10 10:00:00,50.41,50.65,50.41,50.63,46200.0,49.109,49.3428,49.109,49.3233,46200.0
2007-07-10 10:05:00,50.63,50.63,50.51,50.61,21900.0,49.3233,49.3233,49.2064,49.3038,21900.0
2007-07-10 10:10:00,50.6,50.77,50.57,50.76,20600.0,49.2941,49.4597,49.2649,49.45,20600.0
2007-07-10 10:15:00,50.76,51.02,50.76,50.97,30200.0,49.45,49.7033,49.45,49.6545,30200.0
2007-07-10 10:20:00,50.97,51.07,50.87,50.89,65700.0,49.6545,49.752,49.5571,49.5766,65700.0
2007-07-10 10:25:00,50.9,50.91,50.82,50.82,54700.0,49.5864,49.5961,49.5084,49.5084,54700.0
2007-07-10 10:30:00,50.92,50.92,50.83,50.84,39600.0,49.6058,49.6058,49.5182,49.5279,39600.0
2007-07-10 10:35:00,50.83,50.87,50.77,50.85,56600.0,49.5182,49.5571,49.4597,49.5376,56600.0
2007-07-10 10:40:00,50.85,50.87,50.7,50.71,40500.0,49.5376,49.5571,49.3915,49.4013,40500.0
2007-07-10 10:45:00,50.69,50.7,50.26,50.26,90700.0,49.3818,49.3915,48.9629,48.9629,90700.0
2007-07-10 10:50:00,50.26,50.34,50.05,50.07,174800.0,48.9629,49.0408,48.7583,48.7778,174800.0
2007-07-10 10:55:00,50.07,50.14,49.92,49.93,127900.0,48.7778,48.846,48.6316,48.6414,127900.0
2007-07-10 11:00:00,49.93,50.01,49.93,49.97,108300.0,48.6414,48.7193,48.6414,48.6804,108300.0
2007-07-10 11:05:00,49.97,49.97,49.79,49.87,75600.0,48.6804,48.6804,48.505,48.5829,75600.0
2007-07-10 11:10:00,49.88,49.89,49.71,49.74,88500.0,48.5927,48.6024,48.4271,48.4563,88500.0
2007-07-10 11:15:00,49.74,49.93,49.73,49.83,81700.0,48.4563,48.6414,48.4466,48.544,81700.0
2007-07-10 11:20:00,49.8,49.85,49.78,49.82,53600.0,48.5147,48.5635,48.4953,48.5342,53600.0
2007-07-10 11:25:00,49.83,49.84,49.79,49.8,49800.0,48.544,48.5537,48.505,48.5147,49800.0
2007-07-10 11:30:00,49.8,49.81,49.76,49.77,37700.0,48.5147,48.5245,48.4758,48.4855,37700.0
2007-07-10 11:35:00,49.78,49.82,49.77,49.81,48300.0,48.4953,48.5342,48.4855,48.5245,48300.0
2007-07-10 11:40:00,49.81,49.83,49.8,49.83,42700.0,48.5245,48.544,48.5147,48.544,42700.0
2007-07-10 11:45:00,49.82,49.88,49.82,49.83,50500.0,48.5342,48.5927,48.5342,48.544,50500.0
2007-07-10 11:50:00,49.82,49.89,49.82,49.87,51100.0,48.5342,48.6024,48.5342,48.5829,51100.0
2007-07-10 11:55:00,49.88,49.91,49.83,49.89,35200.0,48.5927,48.6219,48.544,48.6024,35200.0
2007-07-10 12:00:00,49.89,49.92,49.88,49.9,44100.0,48.6024,48.6316,48.5927,48.6122,44100.0
2007-07-10 12:05:00,49.9,49.91,49.8,49.8,30800.0,48.6122,48.6219,48.5147,48.5147,30800.0
2007-07-10 12:10:00,49.8,49.8,49.65,49.66,32300.0,48.5147,48.5147,48.3686,48.3784,32300.0
2007-07-10 12:15:00,49.67,49.68,49.63,49.63,23400.0,48.3881,48.3978,48.3491,48.3491,23400.0
2007-07-10 12:20:00,49.69,49.69,49.63,49.65,25700.0,48.4076,48.4076,48.3491,48.3686,25700.0
2007-07-10 12:25:00,49.64,49.69,49.64,49.69,33800.0,48.3589,48.4076,48.3589,48.4076,33800.0
2007-07-10 12:30:00,49.69,49.76,49.68,49.71,27700.0,48.4076,48.4758,48.3978,48.4271,27700.0
2007-07-10 12:35:00,49.72,49.74,49.7,49.73,13400.0,48.4368,48.4563,48.4173,48.4466,13400.0
2007-07-10 12:40:00,49.73,49.73,49.65,49.65,20400.0,48.4466,48.4466,48.3686,48.3686,20400.0
2007-07-10 12:45:00,49.64,49.66,49.6,49.62,30800.0,48.3589,48.3784,48.3199,48.3394,30800.0
2007-07-10 12:50:00,49.62,49.62,49.6,49.6,25300.0,48.3394,48.3394,48.3199,48.3199,25300.0
2007-07-10 12:55:00,49.61,49.62,49.59,49.62,21000.0,48.3296,48.3394,48.3102,48.3394,21000.0
2007-07-10 13:00:00,49.61,49.69,49.59,49.62,55500.0,48.3296,48.4076,48.3102,48.3394,55500.0
2007-07-10 13:05:00,49.62,49.66,49.55,49.56,24200.0,48.3394,48.3784,48.2712,48.2809,24200.0
2007-07-10 13:10:00,49.56,49.7,49.54,49.64,28900.0,48.2809,48.4173,48.2615,48.3589,28900.0
2007-07-10 13:15:00,49.63,49.63,49.53,49.56,17800.0,48.3491,48.3491,48.2517,48.2809,17800.0
2007-07-10 13:20:00,49.61,49.61,49.5,49.53,46600.0,48.3296,48.3296,48.2225,48.2517,46600.0
2007-07-10 13:25:00,49.52,49.6,49.5,49.6,35900.0,48.242,48.3199,48.2225,48.3199,35900.0
2007-07-10 13:30:00,49.61,49.61,49.54,49.59,15800.0,48.3296,48.3296,48.2615,48.3102,15800.0
2007-07-10 13:35:00,49.58,49.65,49.56,49.62,23100.0,48.3004,48.3686,48.2809,48.3394,23100.0
2007-07-10 13:40:00,49.62,49.63,49.48,49.51,24400.0,48.3394,48.3491,48.203,48.2322,24400.0
2007-07-10 13:45:00,49.5,49.51,49.36,49.38,53100.0,48.2225,48.2322,48.0861,48.1056,53100.0
2007-07-10 13:50:00,49.39,49.46,49.35,49.36,43800.0,48.1153,48.1835,48.0764,48.0861,43800.0
2007-07-10 13:55:00,49.36,49.44,49.33,49.38,44000.0,48.0861,48.164,48.0569,48.1056,44000.0
2007-07-10 14:00:00,49.37,49.46,49.35,49.45,54600.0,48.0958,48.1835,48.0764,48.1738,54600.0
2007-07-10 14:05:00,49.45,49.53,49.42,49.48,30000.0,48.1738,48.2517,48.1446,48.203,30000.0
2007-07-10 14:10:00,49.49,49.55,49.47,49.48,29100.0,48.2127,48.2712,48.1933,48.203,29100.0
2007-07-10 14:15:00,49.48,49.63,49.48,49.57,27800.0,48.203,48.3491,48.203,48.2907,27800.0
2007-07-10 14:20:00,49.57,49.6,49.52,49.55,16400.0,48.2907,48.3199,48.242,48.2712,16400.0
2007-07-10 14:25:00,49.55,49.57,49.5,49.55,25400.0,48.2712,48.2907,48.2225,48.2712,25400.0
2007-07-10 14:30:00,49.55,49.56,49.49,49.54,22300.0,48.2712,48.2809,48.2127,48.2615,22300.0
2007-07-10 14:35:00,49.54,49.56,49.47,49.51,19900.0,48.2615,48.2809,48.1933,48.2322,19900.0
2007-07-10 14:40:00,49.51,49.54,49.48,49.49,23500.0,48.2322,48.2615,48.203,48.2127,23500.0
2007-07-10 14:45:00,49.5,49.55,49.42,49.45,19200.0,48.2225,48.2712,48.1446,48.1738,19200.0
2007-07-10 14:50:00,49.44,49.46,49.41,49.43,23800.0,48.164,48.1835,48.1348,48.1543,23800.0
2007-07-10 14:55:00,49.45,49.47,49.41,49.45,25900.0,48.1738,48.1933,48.1348,48.1738,25900.0
2007-07-10 15:00:00,49.44,49.5,49.44,49.44,16700.0,48.164,48.2225,48.164,48.164,16700.0
2007-07-10 15:05:00,49.46,49.46,49.37,49.41,36200.0,48.1835,48.1835,48.0958,48.1348,36200.0
2007-07-10 15:10:00,49.4,49.46,49.35,49.38,26500.0,48.1251,48.1835,48.0764,48.1056,26500.0
2007-07-10 15:15:00,49.38,49.47,49.38,49.45,27100.0,48.1056,48.1933,48.1056,48.1738,27100.0
2007-07-10 15:20:00,49.44,49.49,49.41,49.46,29600.0,48.164,48.2127,48.1348,48.1835,29600.0
2007-07-10 15:25:00,49.47,49.52,49.4,49.49,34700.0,48.1933,48.242,48.1251,48.2127,34700.0
2007-07-10 15:30:00,49.49,49.49,49.36,49.45,29700.0,48.2127,48.2127,48.0861,48.1738,29700.0
2007-07-10 15:35:00,49.46,49.5,49.42,49.43,43500.0,48.1835,48.2225,48.1446,48.1543,43500.0
2007-07-10 15:40:00,49.42,49.44,49.35,49.37,78700.0,48.1446,48.164,48.0764,48.0958,78700.0
2007-07-10 15:45:00,49.36,49.44,49.35,49.42,79200.0,48.0861,48.164,48.0764,48.1446,79200.0
2007-07-10 15:50:00,49.41,49.56,49.4,49.47,125800.0,48.1348,48.2809,48.1251,48.1933,125800.0
2007-07-10 15:55:00,49.47,49.55,49.4,49.5,128900.0,48.1933,48.2712,48.1251,48.2225,128900.0
2007-07-11 09:30:00,49.45,49.5,49.01,49.25,53600.0,48.1738,48.2225,47.7451,47.9789,53600.0
2007-07-11 09:35:00,49.24,49.31,49.19,49.28,42400.0,47.9692,48.0374,47.9205,48.0082,42400.0
2007-07-11 09:40:00,49.25,49.42,49.25,49.4,32800.0,47.9789,48.1446,47.9789,48.1251,32800.0
2007-07-11 09:45:00,49.4,49.55,49.35,49.35,257500.0,48.1251,48.2712,48.0764,48.0764,257500.0
2007-07-11 09:50:00,49.56,49.58,49.42,49.45,87200.0,48.2809,48.3004,48.1446,48.1738,87200.0
2007-07-11 09:55:00,49.46,49.48,49.21,49.4,101700.0,48.1835,48.203,47.94,48.1251,101700.0
2007-07-11 10:00:00,49.39,49.5,49.33,49.5,36900.0,48.1153,48.2225,48.0569,48.2225,36900.0
2007-07-11 10:05:00,49.5,49.5,49.47,49.49,25200.0,48.2225,48.2225,48.1933,48.2127,25200.0
2007-07-11 10:10:00,49.5,49.52,49.48,49.5,28700.0,48.2225,48.242,48.203,48.2225,28700.0
2007-07-11 10:15:00,49.5,49.58,49.49,49.52,32400.0,48.2225,48.3004,48.2127,48.242,32400.0
2007-07-11 10:20:00,49.51,49.56,49.5,49.52,25800.0,48.2322,48.2809,48.2225,48.242,25800.0
2007-07-11 10:25:00,49.51,49.53,49.46,49.5,15400.0,48.2322,48.2517,48.1835,48.2225,15400.0
2007-07-11 10:30:00,49.51,49.53,49.42,49.45,32000.0,48.2322,48.2517,48.1446,48.1738,32000.0
2007-07-11 10:35:00,49.45,49.56,49.45,49.49,15100.0,48.1738,48.2809,48.1738,48.2127,15100.0
2007-07-11 10:40:00,49.47,49.56,49.47,49.5,18100.0,48.1933,48.2809,48.1933,48.2225,18100.0
2007-07-11 10:45:00,49.5,49.58,49.5,49.54,19000.0,48.2225,48.3004,48.2225,48.2615,19000.0
2007-07-11 10:50:00,49.55,49.56,49.53,49.55,21900.0,48.2712,48.2809,48.2517,48.2712,21900.0
2007-07-11 10:55:00,49.54,49.55,49.53,49.53,30500.0,48.2615,48.2712,48.2517,48.2517,30500.0
2007-07-11 11:00:00,49.53,49.56,49.53,49.53,28800.0,48.2517,48.2809,48.2517,48.2517,28800.0
2007-07-11 11:05:00,49.54,49.54,49.49,49.51,43400.0,48.2615,48.2615,48.2127,48.2322,43400.0
2007-07-11 11:10:00,49.52,49.53,49.43,49.5,92400.0,48.242,48.2517,48.1543,48.2225,92400.0
2007-07-11 11:15:00,49.49,49.56,49.48,49.55,10300.0,48.2127,48.2809,48.203,48.2712,10300.0
2007-07-11 11:20:00,49.5,49.59,49.5,49.58,16800.0,48.2225,48.3102,48.2225,48.3004,16800.0
2007-07-11 11:25:00,49.61,49.68,49.52,49.52,29200.0,48.3296,48.3978,48.242,48.242,29200.0
2007-07-11 11:30:00,49.51,49.6,49.33,49.36,21100.0,48.2322,48.3199,48.0569,48.0861,21100.0
2007-07-11 11:35:00,49.36,49.48,49.36,49.48,33800.0,48.0861,48.203,48.0861,48.203,33800.0
2007-07-11 11:40:00,49.43,49.54,49.43,49.53,14200.0,48.1543,48.2615,48.1543,48.2517,14200.0
2007-07-11 11:45:00,49.52,49.57,49.48,49.54,37300.0,48.242,48.2907,48.203,48.2615,37300.0
2007-07-11 11:50:00,49.53,49.55,49.44,49.46,13200.0,48.2517,48.2712,48.164,48.1835,13200.0
2007-07-11 11:55:00,49.47,49.59,49.47,49.54,13800.0,48.1933,48.3102,48.1933,48.2615,13800.0
2007-07-11 12:00:00,49.5,49.58,49.48,49.57,19000.0,48.2225,48.3004,48.203,48.2907,19000.0
2007-07-11 12:05:00,49.57,49.63,49.55,49.55,22400.0,48.2907,48.3491,48.2712,48.2712,22400.0
2007-07-11 12:10:00,49.56,49.58,49.47,49.57,176200.0,48.2809,48.3004,48.1933,48.2907,176200.0
2007-07-11 12:15:00,49.57,49.62,49.56,49.6,34300.0,48.2907,48.3394,48.2809,48.3199,34300.0
2007-07-11 12:20:00,49.58,49.62,49.58,49.59,6400.0,48.3004,48.3394,48.3004,48.3102,6400.0
2007-07-11 12:25:00,49.61,49.69,49.59,49.68,10700.0,48.3296,48.4076,48.3102,48.3978,10700.0
2007-07-11 12:30:00,49.63,49.69,49.63,49.67,15600.0,48.3491,48.4076,48.3491,48.3881,15600.0
2007-07-11 12:35:00,49.66,49.75,49.66,49.73,28200.0,48.3784,48.466,48.3784,48.4466,28200.0
2007-07-11 12:40:00,49.7,49.78,49.68,49.7,49200.0,48.4173,48.4953,48.3978,48.4173,49200.0
2007-07-11 12:45:00,49.71,49.71,49.62,49.64,23200.0,48.4271,48.4271,48.3394,48.3589,23200.0
2007-07-11 12:50:00,49.71,49.71,49.55,49.55,22300.0,48.4271,48.4271,48.2712,48.2712,22300.0
2007-07-11 12:55:00,49.56,49.61,49.55,49.58,18200.0,48.2809,48.3296,48.2712,48.3004,18200.0
2007-07-11 13:00:00,49.59,49.61,49.55,49.56,43500.0,48.3102,48.3296,48.2712,48.2809,43500.0
2007-07-11 13:05:00,49.55,49.58,49.47,49.5,41300.0,48.2712,48.3004,48.1933,48.2225,41300.0
2007-07-11 13:10:00,49.55,49.55,49.45,49.55,30800.0,48.2712,48.2712,48.1738,48.2712,30800.0
2007-07-11 13:15:00,49.53,49.54,49.49,49.5,27300.0,48.2517,48.2615,48.2127,48.2225,27300.0
2007-07-11 13:20:00,49.5,49.5,49.41,49.41,21300.0,48.2225,48.2225,48.1348,48.1348,21300.0
2007-07-11 13:25:00,49.42,49.49,49.41,49.48,10800.0,48.1446,48.2127,48.1348,48.203,10800.0
2007-07-11 13:30:00,49.44,49.6,49.44,49.56,25700.0,48.164,48.3199,48.164,48.2809,25700.0
2007-07-11 13:35:00,49.57,49.68,49.52,49.65,21200.0,48.2907,48.3978,48.242,48.3686,21200.0
2007-07-11 13:40:00,49.57,49.7,49.57,49.68,10200.0,48.2907,48.4173,48.2907,48.3978,10200.0
2007-07-11 13:45:00,49.68,49.78,49.67,49.73,23000.0,48.3978,48.4953,48.3881,48.4466,23000.0
2007-07-11 13:50:00,49.7,49.78,49.7,49.71,16500.0,48.4173,48.4953,48.4173,48.4271,16500.0
2007-07-11 13:55:00,49.73,49.73,49.57,49.58,16800.0,48.4466,48.4466,48.2907,48.3004,16800.0
2007-07-11 14:00:00,49.7,49.7,49.54,49.56,38100.0,48.4173,48.4173,48.2615,48.2809,38100.0
2007-07-11 14:05:00,49.56,49.56,49.44,49.51,13700.0,48.2809,48.2809,48.164,48.2322,13700.0
2007-07-11 14:10:00,49.56,49.56,49.5,49.52,14200.0,48.2809,48.2809,48.2225,48.242,14200.0
2007-07-11 14:15:00,49.54,49.6,49.54,49.59,21200.0,48.2615,48.3199,48.2615,48.3102,21200.0
2007-07-11 14:20:00,49.6,49.6,49.56,49.57,9700.0,48.3199,48.3199,48.2809,48.2907,9700.0
2007-07-11 14:25:00,49.55,49.6,49.51,49.58,17500.0,48.2712,48.3199,48.2322,48.3004,17500.0
2007-07-11 14:30:00,49.57,49.59,49.5,49.51,12300.0,48.2907,48.3102,48.2225,48.2322,12300.0
2007-07-11 14:35:00,49.54,49.57,49.52,49.57,10100.0,48.2615,48.2907,48.242,48.2907,10100.0
2007-07-11 14:40:00,49.58,49.59,49.55,49.56,17100.0,48.3004,48.3102,48.2712,48.2809,17100.0
2007-07-11 14:45:00,49.55,49.59,49.54,49.57,10400.0,48.2712,48.3102,48.2615,48.2907,10400.0
2007-07-11 14:50:00,49.58,49.6,49.46,49.46,49300.0,48.3004,48.3199,48.1835,48.1835,49300.0
2007-07-11 14:55:00,49.46,49.53,49.46,49.5,55700.0,48.1835,48.2517,48.1835,48.2225,55700.0
2007-07-11 15:00:00,49.52,49.55,49.5,49.54,22600.0,48.242,48.2712,48.2225,48.2615,22600.0
2007-07-11 15:05:00,49.54,49.6,49.54,49.6,31400.0,48.2615,48.3199,48.2615,48.3199,31400.0
2007-07-11 15:10:00,49.56,49.6,49.55,49.58,11600.0,48.2809,48.3199,48.2712,48.3004,11600.0
2007-07-11 15:15:00,49.58,49.6,49.56,49.59,21400.0,48.3004,48.3199,48.2809,48.3102,21400.0
2007-07-11 15:20:00,49.59,49.59,49.55,49.57,17500.0,48.3102,48.3102,48.2712,48.2907,17500.0
2007-07-11 15:25:00,49.58,49.6,49.46,49.52,82500.0,48.3004,48.3199,48.1835,48.242,82500.0
2007-07-11 15:30:00,49.52,49.57,49.5,49.53,28600.0,48.242,48.2907,48.2225,48.2517,28600.0
2007-07-11 15:35:00,49.53,49.56,49.5,49.53,21100.0,48.2517,48.2809,48.2225,48.2517,21100.0
2007-07-11 15:40:00,49.54,49.6,49.52,49.6,36300.0,48.2615,48.3199,48.242,48.3199,36300.0
2007-07-11 15:45:00,49.59,49.6,49.54,49.57,144200.0,48.3102,48.3199,48.2615,48.2907,144200.0
2007-07-11 15:50:00,49.57,49.58,49.5,49.57,58200.0,48.2907,48.3004,48.2225,48.2907,58200.0
2007-07-11 15:55:00,49.58,49.6,49.54,49.58,96900.0,48.3004,48.3199,48.2615,48.3004,96900.0
2007-07-12 09:30:00,49.51,49.68,49.37,49.42,36000.0,48.2322,48.3978,48.0958,48.1446,36000.0
2007-07-12 09:35:00,49.42,49.42,49.3,49.31,99900.0,48.1446,48.1446,48.0276,48.0374,99900.0
2007-07-12 09:40:00,49.42,49.42,49.09,49.1,114500.0,48.1446,48.1446,47.8231,47.8328,114500.0
2007-07-12 09:45:00,49.1,49.28,49.0,49.28,160600.0,47.8328,48.0082,47.7354,48.0082,160600.0
2007-07-12 09:50:00,49.13,49.44,49.13,49.3,86800.0,47.862,48.164,47.862,48.0276,86800.0
2007-07-12 09:55:00,49.31,49.41,49.28,49.34,41100.0,48.0374,48.1348,48.0082,48.0666,41100.0
2007-07-12 10:00:00,49.34,49.41,49.26,49.26,42500.0,48.0666,48.1348,47.9887,47.9887,42500.0
2007-07-12 10:05:00,49.27,49.3,49.0,49.01,56500.0,47.9984,48.0276,47.7354,47.7451,56500.0
2007-07-12 10:10:00,49.22,49.22,49.0,49.13,95200.0,47.9497,47.9497,47.7354,47.862,95200.0
2007-07-12 10:15:00,49.14,49.14,49.0,49.0,39000.0,47.8718,47.8718,47.7354,47.7354,39000.0
2007-07-12 10:20:00,49.07,49.27,48.83,48.85,65700.0,47.8036,47.9984,47.5698,47.5893,65700.0
2007-07-12 10:25:00,48.86,48.98,48.82,48.87,35600.0,47.599,47.7159,47.56,47.6087,35600.0
2007-07-12 10:30:00,48.87,49.05,48.87,48.96,58000.0,47.6087,47.7841,47.6087,47.6964,58000.0
2007-07-12 10:35:00,48.96,49.03,48.88,48.89,50000.0,47.6964,47.7646,47.6185,47.6282,50000.0
2007-07-12 10:40:00,48.9,49.01,48.85,49.0,27600.0,47.638,47.7451,47.5893,47.7354,27600.0
2007-07-12 10:45:00,49.01,49.04,48.95,49.02,43500.0,47.7451,47.7744,47.6867,47.7549,43500.0
2007-07-12 10:50:00,49.02,49.1,48.97,49.06,31800.0,47.7549,47.8328,47.7062,47.7938,31800.0
2007-07-12 10:55:00,49.06,49.3,49.0,49.01,41300.0,47.7938,48.0276,47.7354,47.7451,41300.0
2007-07-12 11:00:00,49.0,49.05,48.96,48.99,73900.0,47.7354,47.7841,47.6964,47.7256,73900.0
2007-07-12 11:05:00,49.0,49.0,48.93,48.94,49100.0,47.7354,47.7354,47.6672,47.6769,49100.0
2007-07-12 11:10:00,48.99,48.99,48.88,48.9,54100.0,47.7256,47.7256,47.6185,47.638,54100.0
2007-07-12 11:15:00,48.9,49.0,48.9,48.99,94200.0,47.638,47.7354,47.638,47.7256,94200.0
2007-07-12 11:20:00,48.95,49.0,48.95,48.98,143500.0,47.6867,47.7354,47.6867,47.7159,143500.0
2007-07-12 11:25:00,48.98,49.01,48.95,48.99,73100.0,47.7159,47.7451,47.6867,47.7256,73100.0
2007-07-12 11:30:00,48.99,49.6,48.95,48.95,38900.0,47.7256,48.3199,47.6867,47.6867,38900.0
2007-07-12 11:35:00,48.95,48.99,48.94,48.99,30200.0,47.6867,47.7256,47.6769,47.7256,30200.0
2007-07-12 11:40:00,48.98,49.0,48.96,48.96,35800.0,47.7159,47.7354,47.6964,47.6964,35800.0
2007-07-12 11:45:00,48.97,48.97,48.86,48.86,74300.0,47.7062,47.7062,47.599,47.599,74300.0
2007-07-12 11:50:00,48.94,48.94,48.78,48.87,79400.0,47.6769,47.6769,47.5211,47.6087,79400.0
2007-07-12 11:55:00,48.87,48.89,48.81,48.82,42100.0,47.6087,47.6282,47.5503,47.56,42100.0
2007-07-12 12:00:00,48.83,48.9,48.81,48.86,59900.0,47.5698,47.638,47.5503,47.599,59900.0
2007-07-12 12:05:00,48.87,48.9,48.84,48.9,67900.0,47.6087,47.638,47.5795,47.638,67900.0
2007-07-12 12:10:00,48.9,49.0,48.85,48.88,72000.0,47.638,47.7354,47.5893,47.6185,72000.0
2007-07-12 12:15:00,48.88,48.95,48.87,48.9,104800.0,47.6185,47.6867,47.6087,47.638,104800.0
2007-07-12 12:20:00,48.91,48.96,48.9,48.96,33200.0,47.6477,47.6964,47.638,47.6964,33200.0
2007-07-12 12:25:00,48.95,49.0,48.95,48.98,31500.0,47.6867,47.7354,47.6867,47.7159,31500.0
2007-07-12 12:30:00,48.94,48.97,48.93,48.96,38900.0,47.6769,47.7062,47.6672,47.6964,38900.0
2007-07-12 12:35:00,48.97,48.98,48.87,48.88,38900.0,47.7062,47.7159,47.6087,47.6185,38900.0
2007-07-12 12:40:00,48.93,48.93,48.88,48.91,45700.0,47.6672,47.6672,47.6185,47.6477,45700.0
2007-07-12 12:45:00,48.91,48.98,48.91,48.97,24000.0,47.6477,47.7159,47.6477,47.7062,24000.0
2007-07-12 12:50:00,48.91,49.0,48.9,48.97,82300.0,47.6477,47.7354,47.638,47.7062,82300.0
2007-07-12 12:55:00,48.96,48.97,48.91,48.92,21800.0,47.6964,47.7062,47.6477,47.6575,21800.0
2007-07-12 13:00:00,48.92,48.98,48.92,48.96,16300.0,47.6575,47.7159,47.6575,47.6964,16300.0
2007-07-12 13:05:00,48.96,48.96,48.9,48.92,25700.0,47.6964,47.6964,47.638,47.6575,25700.0
2007-07-12 13:10:00,48.94,48.94,48.85,48.89,21500.0,47.6769,47.6769,47.5893,47.6282,21500.0
2007-07-12 13:15:00,48.9,48.9,48.86,48.88,26800.0,47.638,47.638,47.599,47.6185,26800.0
2007-07-12 13:20:00,48.88,48.88,48.85,48.86,21600.0,47.6185,47.6185,47.5893,47.599,21600.0
2007-07-12 13:25:00,48.85,48.88,48.85,48.87,23400.0,47.5893,47.6185,47.5893,47.6087,23400.0
2007-07-12 13:30:00,48.87,48.89,48.85,48.88,20900.0,47.6087,47.6282,47.5893,47.6185,20900.0
2007-07-12 13:35:00,48.88,48.88,48.81,48.84,35000.0,47.6185,47.6185,47.5503,47.5795,35000.0
2007-07-12 13:40:00,48.85,48.9,48.83,48.85,47500.0,47.5893,47.638,47.5698,47.5893,47500.0
2007-07-12 13:45:00,48.86,48.86,48.78,48.8,41400.0,47.599,47.599,47.5211,47.5406,41400.0
2007-07-12 13:50:00,48.81,48.81,48.78,48.78,44400.0,47.5503,47.5503,47.5211,47.5211,44400.0
2007-07-12 13:55:00,48.79,48.79,48.76,48.78,39800.0,47.5308,47.5308,47.5016,47.5211,39800.0
2007-07-12 14:00:00,48.79,48.85,48.78,48.78,51300.0,47.5308,47.5893,47.5211,47.5211,51300.0
2007-07-12 14:05:00,48.78,48.79,48.74,48.76,70100.0,47.5211,47.5308,47.4821,47.5016,70100.0
2007-07-12 14:10:00,48.76,48.76,48.71,48.71,31900.0,47.5016,47.5016,47.4529,47.4529,31900.0
2007-07-12 14:15:00,48.71,48.74,48.6,48.61,106500.0,47.4529,47.4821,47.3457,47.3555,106500.0
2007-07-12 14:20:00,48.69,48.69,48.6,48.64,74300.0,47.4334,47.4334,47.3457,47.3847,74300.0
2007-07-12 14:25:00,48.64,48.71,48.56,48.58,136300.0,47.3847,47.4529,47.3067,47.3262,136300.0
2007-07-12 14:30:00,48.58,48.63,48.56,48.57,73200.0,47.3262,47.3749,47.3067,47.3165,73200.0
2007-07-12 14:35:00,48.57,48.59,48.57,48.59,52800.0,47.3165,47.336,47.3165,47.336,52800.0
2007-07-12 14:40:00,48.58,48.63,48.57,48.62,51700.0,47.3262,47.3749,47.3165,47.3652,51700.0
2007-07-12 14:45:00,48.62,48.65,48.61,48.64,32500.0,47.3652,47.3944,47.3555,47.3847,32500.0
2007-07-12 14:50:00,48.61,48.67,48.61,48.64,47500.0,47.3555,47.4139,47.3555,47.3847,47500.0
2007-07-12 14:55:00,48.63,48.64,48.57,48.59,144800.0,47.3749,47.3847,47.3165,47.336,144800.0
2007-07-12 15:00:00,48.61,48.62,48.5,48.58,100200.0,47.3555,47.3652,47.2483,47.3262,100200.0
2007-07-12 15:05:00,48.58,48.59,48.5,48.5,73300.0,47.3262,47.336,47.2483,47.2483,73300.0
2007-07-12 15:10:00,48.53,48.6,48.5,48.54,142100.0,47.2775,47.3457,47.2483,47.2873,142100.0
2007-07-12 15:15:00,48.54,48.55,48.51,48.51,64100.0,47.2873,47.297,47.258,47.258,64100.0
2007-07-12 15:20:00,48.52,48.57,48.51,48.57,62100.0,47.2678,47.3165,47.258,47.3165,62100.0
2007-07-12 15:25:00,48.57,48.57,48.49,48.55,141300.0,47.3165,47.3165,47.2386,47.297,141300.0
2007-07-12 15:30:00,48.55,48.71,48.54,48.7,105500.0,47.297,47.4529,47.2873,47.4431,105500.0
2007-07-12 15:35:00,48.69,48.76,48.61,48.62,140100.0,47.4334,47.5016,47.3555,47.3652,140100.0
2007-07-12 15:40:00,48.62,48.75,48.62,48.73,116200.0,47.3652,47.4918,47.3652,47.4724,116200.0
2007-07-12 15:45:00,48.74,48.79,48.69,48.74,176900.0,47.4821,47.5308,47.4334,47.4821,176900.0
2007-07-12 15:50:00,48.75,48.8,48.51,48.73,181200.0,47.4918,47.5406,47.258,47.4724,181200.0
2007-07-12 15:55:00,48.73,48.84,48.71,48.83,245400.0,47.4724,47.5795,47.4529,47.5698,245400.0
2007-07-13 09:30:00,48.62,48.98,48.6,48.87,88500.0,47.3652,47.7159,47.3457,47.6087,88500.0
2007-07-13 09:35:00,48.87,48.9,48.7,48.81,33200.0,47.6087,47.638,47.4431,47.5503,33200.0
2007-07-13 09:40:00,48.84,48.98,48.81,48.96,41100.0,47.5795,47.7159,47.5503,47.6964,41100.0
2007-07-13 09:45:00,48.99,49.09,48.76,48.76,98500.0,47.7256,47.8231,47.5016,47.5016,98500.0
2007-07-13 09:50:00,48.74,48.82,48.51,48.52,59400.0,47.4821,47.56,47.258,47.2678,59400.0
2007-07-13 09:55:00,48.53,48.62,48.5,48.59,27700.0,47.2775,47.3652,47.2483,47.336,27700.0
2007-07-13 10:00:00,48.61,48.66,48.53,48.63,41600.0,47.3555,47.4042,47.2775,47.3749,41600.0
2007-07-13 10:05:00,48.63,48.74,48.62,48.64,43300.0,47.3749,47.4821,47.3652,47.3847,43300.0
2007-07-13 10:10:00,48.64,48.75,48.63,48.74,51100.0,47.3847,47.4918,47.3749,47.4821,51100.0
2007-07-13 10:15:00,48.74,48.75,48.67,48.68,54900.0,47.4821,47.4918,47.4139,47.4236,54900.0
2007-07-13 10:20:00,48.69,48.71,48.56,48.57,78900.0,47.4334,47.4529,47.3067,47.3165,78900.0
2007-07-13 10:25:00,48.57,48.65,48.5,48.55,141700.0,47.3165,47.3944,47.2483,47.297,141700.0
2007-07-13 10:30:00,48.55,48.62,48.5,48.54,30600.0,47.297,47.3652,47.2483,47.2873,30600.0
2007-07-13 10:35:00,48.54,48.58,48.53,48.57,24800.0,47.2873,47.3262,47.2775,47.3165,24800.0
2007-07-13 10:40:00,48.55,48.65,48.55,48.57,24500.0,47.297,47.3944,47.297,47.3165,24500.0
2007-07-13 10:45:00,48.57,48.65,48.56,48.6,30300.0,47.3165,47.3944,47.3067,47.3457,30300.0
2007-07-13 10:50:00,48.59,48.62,48.56,48.59,27700.0,47.336,47.3652,47.3067,47.336,27700.0
2007-07-13 10:55:00,48.59,48.6,48.53,48.55,27400.0,47.336,47.3457,47.2775,47.297,27400.0
2007-07-13 11:00:00,48.54,48.54,48.43,48.5,90300.0,47.2873,47.2873,47.1801,47.2483,90300.0
2007-07-13 11:05:00,48.51,48.52,48.47,48.5,45800.0,47.258,47.2678,47.2191,47.2483,45800.0
2007-07-13 11:10:00,48.49,48.52,48.49,48.52,22100.0,47.2386,47.2678,47.2386,47.2678,22100.0
2007-07-13 11:15:00,48.51,48.53,48.49,48.49,12500.0,47.258,47.2775,47.2386,47.2386,12500.0
2007-07-13 11:20:00,48.5,48.52,48.45,48.45,29700.0,47.2483,47.2678,47.1996,47.1996,29700.0
2007-07-13 11:25:00,48.45,48.49,48.35,48.35,44300.0,47.1996,47.2386,47.1022,47.1022,44300.0
2007-07-13 11:30:00,48.36,48.36,48.23,48.26,67200.0,47.1119,47.1119,46.9853,47.0145,67200.0
2007-07-13 11:35:00,48.26,48.28,48.24,48.26,26000.0,47.0145,47.034,46.995,47.0145,26000.0
2007-07-13 11:40:00,48.27,48.29,48.23,48.24,16700.0,47.0242,47.0437,46.9853,46.995,16700.0
2007-07-13 11:45:00,48.24,48.33,48.23,48.29,19000.0,46.995,47.0827,46.9853,47.0437,19000.0
2007-07-13 11:50:00,48.29,48.32,48.26,48.3,14300.0,47.0437,47.0729,47.0145,47.0535,14300.0
2007-07-13 11:55:00,48.3,48.31,48.29,48.29,14500.0,47.0535,47.0632,47.0437,47.0437,14500.0
2007-07-13 12:00:00,48.3,48.34,48.3,48.34,21200.0,47.0535,47.0924,47.0535,47.0924,21200.0
2007-07-13 12:05:00,48.33,48.41,48.33,48.39,13400.0,47.0827,47.1606,47.0827,47.1411,13400.0
2007-07-13 12:10:00,48.41,48.46,48.39,48.43,16600.0,47.1606,47.2093,47.1411,47.1801,16600.0
2007-07-13 12:15:00,48.43,48.43,48.36,48.37,18800.0,47.1801,47.1801,47.1119,47.1217,18800.0
2007-07-13 12:20:00,48.37,48.44,48.33,48.43,32700.0,47.1217,47.1898,47.0827,47.1801,32700.0
2007-07-13 12:25:00,48.42,48.42,48.36,48.38,22100.0,47.1704,47.1704,47.1119,47.1314,22100.0
2007-07-13 12:30:00,48.38,48.38,48.33,48.35,12000.0,47.1314,47.1314,47.0827,47.1022,12000.0
2007-07-13 12:35:00,48.35,48.37,48.34,48.36,9700.0,47.1022,47.1217,47.0924,47.1119,9700.0
2007-07-13 12:40:00,48.36,48.37,48.35,48.35,11100.0,47.1119,47.1217,47.1022,47.1022,11100.0
2007-07-13 12:45:00,48.35,48.35,48.3,48.31,10300.0,47.1022,47.1022,47.0535,47.0632,10300.0
2007-07-13 12:50:00,48.31,48.33,48.3,48.3,11200.0,47.0632,47.0827,47.0535,47.0535,11200.0
2007-07-13 12:55:00,48.3,48.3,48.26,48.26,27800.0,47.0535,47.0535,47.0145,47.0145,27800.0
2007-07-13 13:00:00,48.27,48.27,48.2,48.24,43100.0,47.0242,47.0242,46.956,46.995,43100.0
2007-07-13 13:05:00,48.23,48.24,48.07,48.07,188700.0,46.9853,46.995,46.8294,46.8294,188700.0
2007-07-13 13:10:00,48.09,48.13,48.08,48.13,17800.0,46.8489,46.8878,46.8391,46.8878,17800.0
2007-07-13 13:15:00,48.13,48.17,48.12,48.17,22900.0,46.8878,46.9268,46.8781,46.9268,22900.0
2007-07-13 13:20:00,48.15,48.16,48.14,48.16,13600.0,46.9073,46.9171,46.8976,46.9171,13600.0
2007-07-13 13:25:00,48.17,48.17,48.12,48.12,16900.0,46.9268,46.9268,46.8781,46.8781,16900.0
2007-07-13 13:30:00,48.12,48.21,48.11,48.2,17100.0,46.8781,46.9658,46.8684,46.956,17100.0
2007-07-13 13:35:00,48.21,48.28,48.2,48.26,31000.0,46.9658,47.034,46.956,47.0145,31000.0
2007-07-13 13:40:00,48.25,48.3,48.25,48.3,13900.0,47.0047,47.0535,47.0047,47.0535,13900.0
2007-07-13 13:45:00,48.3,48.3,48.28,48.3,14400.0,47.0535,47.0535,47.034,47.0535,14400.0
2007-07-13 13:50:00,48.29,48.3,48.22,48.22,18400.0,47.0437,47.0535,46.9755,46.9755,18400.0
2007-07-13 13:55:00,48.22,48.22,48.11,48.12,40400.0,46.9755,46.9755,46.8684,46.8781,40400.0
2007-07-13 14:00:00,48.12,48.15,48.12,48.14,38600.0,46.8781,46.9073,46.8781,46.8976,38600.0
2007-07-13 14:05:00,48.13,48.15,48.12,48.15,20100.0,46.8878,46.9073,46.8781,46.9073,20100.0
2007-07-13 14:10:00,48.15,48.15,48.13,48.15,36400.0,46.9073,46.9073,46.8878,46.9073,36400.0
2007-07-13 14:15:00,48.15,48.21,48.14,48.17,69000.0,46.9073,46.9658,46.8976,46.9268,69000.0
2007-07-13 14:20:00,48.17,48.18,48.15,48.16,27500.0,46.9268,46.9366,46.9073,46.9171,27500.0
2007-07-13 14:25:00,48.16,48.16,48.1,48.1,35600.0,46.9171,46.9171,46.8586,46.8586,35600.0
2007-07-13 14:30:00,48.11,48.16,48.1,48.16,55800.0,46.8684,46.9171,46.8586,46.9171,55800.0
2007-07-13 14:35:00,48.15,48.18,48.13,48.17,21500.0,46.9073,46.9366,46.8878,46.9268,21500.0
2007-07-13 14:40:00,48.16,48.22,48.15,48.16,48600.0,46.9171,46.9755,46.9073,46.9171,48600.0
2007-07-13 14:45:00,48.16,48.22,48.16,48.22,25400.0,46.9171,46.9755,46.9171,46.9755,25400.0
2007-07-13 14:50:00,48.22,48.29,48.2,48.29,71100.0,46.9755,47.0437,46.956,47.0437,71100.0
2007-07-13 14:55:00,48.29,48.29,48.19,48.24,52000.0,47.0437,47.0437,46.9463,46.995,52000.0
2007-07-13 15:00:00,48.25,48.25,48.19,48.22,49000.0,47.0047,47.0047,46.9463,46.9755,49000.0
2007-07-13 15:05:00,48.23,48.23,48.16,48.16,36500.0,46.9853,46.9853,46.9171,46.9171,36500.0
2007-07-13 15:10:00,48.16,48.2,48.16,48.18,36200.0,46.9171,46.956,46.9171,46.9366,36200.0
2007-07-13 15:15:00,48.18,48.2,48.1,48.16,61300.0,46.9366,46.956,46.8586,46.9171,61300.0
2007-07-13 15:20:00,48.16,48.18,48.13,48.17,45400.0,46.9171,46.9366,46.8878,46.9268,45400.0
2007-07-13 15:25:00,48.18,48.2,48.16,48.19,37900.0,46.9366,46.956,46.9171,46.9463,37900.0
2007-07-13 15:30:00,48.2,48.2,48.19,48.19,24500.0,46.956,46.956,46.9463,46.9463,24500.0
2007-07-13 15:35:00,48.2,48.21,48.19,48.21,53200.0,46.956,46.9658,46.9463,46.9658,53200.0
2007-07-13 15:40:00,48.2,48.25,48.2,48.25,96100.0,46.956,47.0047,46.956,47.0047,96100.0
2007-07-13 15:45:00,48.25,48.25,48.24,48.25,67200.0,47.0047,47.0047,46.995,47.0047,67200.0
2007-07-13 15:50:00,48.25,48.33,48.25,48.27,171800.0,47.0047,47.0827,47.0047,47.0242,171800.0
2007-07-13 15:55:00,48.27,48.28,48.19,48.23,165600.0,47.0242,47.034,46.9463,46.9853,165600.0
2007-07-16 09:30:00,48.01,48.3,48.01,48.29,68900.0,46.7709,47.0535,46.7709,47.0437,68900.0
2007-07-16 09:35:00,48.31,48.37,48.24,48.29,110300.0,47.0632,47.1217,46.995,47.0437,110300.0
2007-07-16 09:40:00,48.29,48.32,48.27,48.3,58600.0,47.0437,47.0729,47.0242,47.0535,58600.0
2007-07-16 09:45:00,48.31,48.31,48.24,48.26,65400.0,47.0632,47.0632,46.995,47.0145,65400.0
2007-07-16 09:50:00,48.26,48.3,48.26,48.28,33500.0,47.0145,47.0535,47.0145,47.034,33500.0
2007-07-16 09:55:00,48.29,48.55,48.28,48.51,44000.0,47.0437,47.297,47.034,47.258,44000.0
2007-07-16 10:00:00,48.49,48.52,48.47,48.49,19700.0,47.2386,47.2678,47.2191,47.2386,19700.0
2007-07-16 10:05:00,48.49,48.49,48.28,48.29,41700.0,47.2386,47.2386,47.034,47.0437,41700.0
2007-07-16 10:10:00,48.41,48.41,48.26,48.35,74200.0,47.1606,47.1606,47.0145,47.1022,74200.0
2007-07-16 10:15:00,48.35,48.39,48.33,48.35,13700.0,47.1022,47.1411,47.0827,47.1022,13700.0
2007-07-16 10:20:00,48.35,48.35,48.27,48.31,48400.0,47.1022,47.1022,47.0242,47.0632,48400.0
2007-07-16 10:25:00,48.32,48.37,48.31,48.37,35200.0,47.0729,47.1217,47.0632,47.1217,35200.0
2007-07-16 10:30:00,48.36,48.47,48.35,48.39,51300.0,47.1119,47.2191,47.1022,47.1411,51300.0
2007-07-16 10:35:00,48.38,48.39,48.36,48.39,40700.0,47.1314,47.1411,47.1119,47.1411,40700.0
2007-07-16 10:40:00,48.39,48.45,48.36,48.44,21500.0,47.1411,47.1996,47.1119,47.1898,21500.0
2007-07-16 10:45:00,48.43,48.48,48.41,48.48,22900.0,47.1801,47.2288,47.1606,47.2288,22900.0
2007-07-16 10:50:00,48.43,48.5,48.43,48.49,35900.0,47.1801,47.2483,47.1801,47.2386,35900.0
2007-07-16 10:55:00,48.49,48.5,48.46,48.49,21200.0,47.2386,47.2483,47.2093,47.2386,21200.0
2007-07-16 11:00:00,48.48,48.55,48.46,48.54,37800.0,47.2288,47.297,47.2093,47.2873,37800.0
2007-07-16 11:05:00,48.54,48.54,48.28,48.47,35600.0,47.2873,47.2873,47.034,47.2191,35600.0
2007-07-16 11:10:00,48.5,48.5,48.47,48.49,38800.0,47.2483,47.2483,47.2191,47.2386,38800.0
2007-07-16 11:15:00,48.49,48.49,48.44,48.44,61300.0,47.2386,47.2386,47.1898,47.1898,61300.0
2007-07-16 11:20:00,48.48,48.5,48.44,48.5,30600.0,47.2288,47.2483,47.1898,47.2483,30600.0
2007-07-16 11:25:00,48.5,48.5,48.42,48.42,44600.0,47.2483,47.2483,47.1704,47.1704,44600.0
2007-07-16 11:30:00,48.48,48.48,48.42,48.44,20300.0,47.2288,47.2288,47.1704,47.1898,20300.0
2007-07-16 11:35:00,48.43,48.45,48.41,48.42,29200.0,47.1801,47.1996,47.1606,47.1704,29200.0
2007-07-16 11:40:00,48.43,48.43,48.4,48.41,20100.0,47.1801,47.1801,47.1509,47.1606,20100.0
2007-07-16 11:45:00,48.41,48.44,48.4,48.41,18900.0,47.1606,47.1898,47.1509,47.1606,18900.0
2007-07-16 11:50:00,48.41,48.44,48.39,48.42,26900.0,47.1606,47.1898,47.1411,47.1704,26900.0
2007-07-16 11:55:00,48.42,48.42,48.36,48.37,12200.0,47.1704,47.1704,47.1119,47.1217,12200.0
2007-07-16 12:00:00,48.4,48.4,48.36,48.4,17200.0,47.1509,47.1509,47.1119,47.1509,17200.0
2007-07-16 12:05:00,48.39,48.43,48.37,48.41,102100.0,47.1411,47.1801,47.1217,47.1606,102100.0
2007-07-16 12:10:00,48.41,48.42,48.38,48.39,32200.0,47.1606,47.1704,47.1314,47.1411,32200.0
2007-07-16 12:15:00,48.39,48.41,48.38,48.38,18700.0,47.1411,47.1606,47.1314,47.1314,18700.0
2007-07-16 12:20:00,48.4,48.4,48.35,48.35,20600.0,47.1509,47.1509,47.1022,47.1022,20600.0
2007-07-16 12:25:00,48.36,48.36,48.27,48.29,20100.0,47.1119,47.1119,47.0242,47.0437,20100.0
2007-07-16 12:30:00,48.29,48.36,48.27,48.33,28400.0,47.0437,47.1119,47.0242,47.0827,28400.0
2007-07-16 12:35:00,48.33,48.34,48.3,48.3,14600.0,47.0827,47.0924,47.0535,47.0535,14600.0
2007-07-16 12:40:00,48.32,48.32,48.27,48.29,10100.0,47.0729,47.0729,47.0242,47.0437,10100.0
2007-07-16 12:45:00,48.27,48.31,48.18,48.18,36200.0,47.0242,47.0632,46.9366,46.9366,36200.0
2007-07-16 12:50:00,48.24,48.24,48.15,48.18,15600.0,46.995,46.995,46.9073,46.9366,15600.0
2007-07-16 12:55:00,48.17,48.18,48.15,48.16,18800.0,46.9268,46.9366,46.9073,46.9171,18800.0
2007-07-16 13:00:00,48.15,48.16,48.12,48.14,25600.0,46.9073,46.9171,46.8781,46.8976,25600.0
2007-07-16 13:05:00,48.14,48.14,48.1,48.1,39400.0,46.8976,46.8976,46.8586,46.8586,39400.0
2007-07-16 13:10:00,48.1,48.14,48.05,48.11,66100.0,46.8586,46.8976,46.8099,46.8684,66100.0
2007-07-16 13:15:00,48.11,48.13,48.09,48.09,12800.0,46.8684,46.8878,46.8489,46.8489,12800.0
2007-07-16 13:20:00,48.1,48.13,48.05,48.05,27400.0,46.8586,46.8878,46.8099,46.8099,27400.0
2007-07-16 13:25:00,48.04,48.05,48.03,48.03,21800.0,46.8002,46.8099,46.7904,46.7904,21800.0
2007-07-16 13:30:00,48.07,48.08,48.0,48.01,20000.0,46.8294,46.8391,46.7612,46.7709,20000.0
2007-07-16 13:35:00,48.0,48.03,48.0,48.01,31200.0,46.7612,46.7904,46.7612,46.7709,31200.0
2007-07-16 13:40:00,48.01,48.02,47.98,47.99,88100.0,46.7709,46.7807,46.7417,46.7515,88100.0
2007-07-16 13:45:00,47.99,47.99,47.94,47.94,54100.0,46.7515,46.7515,46.7027,46.7027,54100.0
2007-07-16 13:50:00,47.95,47.95,47.92,47.93,23900.0,46.7125,46.7125,46.6833,46.693,23900.0
2007-07-16 13:55:00,47.92,47.98,47.87,47.96,47800.0,46.6833,46.7417,46.6346,46.7222,47800.0
2007-07-16 14:00:00,47.96,47.97,47.89,47.96,20300.0,46.7222,46.732,46.654,46.7222,20300.0
2007-07-16 14:05:00,47.95,48.04,47.95,48.0,24600.0,46.7125,46.8002,46.7125,46.7612,24600.0
2007-07-16 14:10:00,48.0,48.0,47.98,47.99,20100.0,46.7612,46.7612,46.7417,46.7515,20100.0
2007-07-16 14:15:00,48.0,48.0,47.92,47.92,16800.0,46.7612,46.7612,46.6833,46.6833,16800.0
2007-07-16 14:20:00,47.98,47.98,47.9,47.92,10600.0,46.7417,46.7417,46.6638,46.6833,10600.0
2007-07-16 14:25:00,47.92,47.97,47.91,47.97,15300.0,46.6833,46.732,46.6735,46.732,15300.0
2007-07-16 14:30:00,47.96,48.01,47.95,47.99,32500.0,46.7222,46.7709,46.7125,46.7515,32500.0
2007-07-16 14:35:00,48.0,48.0,47.97,48.0,31000.0,46.7612,46.7612,46.732,46.7612,31000.0
2007-07-16 14:40:00,48.0,48.03,47.98,47.99,29900.0,46.7612,46.7904,46.7417,46.7515,29900.0
2007-07-16 14:45:00,47.99,48.01,47.98,48.0,32300.0,46.7515,46.7709,46.7417,46.7612,32300.0
2007-07-16 14:50:00,48.0,48.01,47.94,47.95,23200.0,46.7612,46.7709,46.7027,46.7125,23200.0
2007-07-16 14:55:00,47.94,48.05,47.94,48.05,29300.0,46.7027,46.8099,46.7027,46.8099,29300.0
2007-07-16 15:00:00,47.99,48.07,47.99,48.05,67900.0,46.7515,46.8294,46.7515,46.8099,67900.0
2007-07-16 15:05:00,48.05,48.05,48.0,48.05,28300.0,46.8099,46.8099,46.7612,46.8099,28300.0
2007-07-16 15:10:00,48.04,48.08,48.04,48.05,18700.0,46.8002,46.8391,46.8002,46.8099,18700.0
2007-07-16 15:15:00,48.05,48.13,48.04,48.1,50700.0,46.8099,46.8878,46.8002,46.8586,50700.0
2007-07-16 15:20:00,48.08,48.11,48.08,48.1,31600.0,46.8391,46.8684,46.8391,46.8586,31600.0
2007-07-16 15:25:00,48.1,48.21,48.1,48.2,51700.0,46.8586,46.9658,46.8586,46.956,51700.0
2007-07-16 15:30:00,48.19,48.19,48.12,48.15,42700.0,46.9463,46.9463,46.8781,46.9073,42700.0
2007-07-16 15:35:00,48.15,48.15,48.05,48.05,34900.0,46.9073,46.9073,46.8099,46.8099,34900.0
2007-07-16 15:40:00,48.05,48.09,47.98,48.09,64300.0,46.8099,46.8489,46.7417,46.8489,64300.0
2007-07-16 15:45:00,48.09,48.18,48.08,48.16,47500.0,46.8489,46.9366,46.8391,46.9171,47500.0
2007-07-16 15:50:00,48.09,48.2,48.09,48.2,45900.0,46.8489,46.956,46.8489,46.956,45900.0
2007-07-16 15:55:00,48.2,48.2,48.09,48.09,109100.0,46.956,46.956,46.8489,46.8489,109100.0
2007-07-17 09:30:00,48.09,48.34,48.02,48.25,33100.0,46.8489,47.0924,46.7807,47.0047,33100.0
2007-07-17 09:35:00,48.25,48.61,48.25,48.52,82900.0,47.0047,47.3555,47.0047,47.2678,82900.0
2007-07-17 09:40:00,48.54,48.59,48.42,48.43,60500.0,47.2873,47.336,47.1704,47.1801,60500.0
2007-07-17 09:45:00,48.41,48.55,48.33,48.55,46500.0,47.1606,47.297,47.0827,47.297,46500.0
2007-07-17 09:50:00,48.55,48.79,48.55,48.78,67500.0,47.297,47.5308,47.297,47.5211,67500.0
2007-07-17 09:55:00,48.78,48.78,48.63,48.63,51400.0,47.5211,47.5211,47.3749,47.3749,51400.0
2007-07-17 10:00:00,48.64,48.64,48.51,48.55,68400.0,47.3847,47.3847,47.258,47.297,68400.0
2007-07-17 10:05:00,48.55,48.57,48.49,48.49,62100.0,47.297,47.3165,47.2386,47.2386,62100.0
2007-07-17 10:10:00,48.5,48.5,48.27,48.28,74500.0,47.2483,47.2483,47.0242,47.034,74500.0
2007-07-17 10:15:00,48.27,48.35,48.19,48.32,80200.0,47.0242,47.1022,46.9463,47.0729,80200.0
2007-07-17 10:20:00,48.32,48.35,48.2,48.2,65400.0,47.0729,47.1022,46.956,46.956,65400.0
2007-07-17 10:25:00,48.2,48.34,48.19,48.32,28800.0,46.956,47.0924,46.9463,47.0729,28800.0
2007-07-17 10:30:00,48.33,48.33,48.22,48.29,29900.0,47.0827,47.0827,46.9755,47.0437,29900.0
2007-07-17 10:35:00,48.28,48.33,48.28,48.31,31800.0,47.034,47.0827,47.034,47.0632,31800.0
2007-07-17 10:40:00,48.31,48.4,48.3,48.39,32700.0,47.0632,47.1509,47.0535,47.1411,32700.0
2007-07-17 10:45:00,48.39,48.4,48.3,48.32,60600.0,47.1411,47.1509,47.0535,47.0729,60600.0
2007-07-17 10:50:00,48.32,48.53,48.32,48.5,76100.0,47.0729,47.2775,47.0729,47.2483,76100.0
2007-07-17 10:55:00,48.5,48.51,48.47,48.47,52100.0,47.2483,47.258,47.2191,47.2191,52100.0
2007-07-17 11:00:00,48.48,48.52,48.45,48.5,87900.0,47.2288,47.2678,47.1996,47.2483,87900.0
2007-07-17 11:05:00,48.5,48.54,48.49,48.54,26600.0,47.2483,47.2873,47.2386,47.2873,26600.0
2007-07-17 11:10:00,48.53,48.6,48.5,48.5,25300.0,47.2775,47.3457,47.2483,47.2483,25300.0
2007-07-17 11:15:00,48.5,48.54,48.37,48.51,66200.0,47.2483,47.2873,47.1217,47.258,66200.0
2007-07-17 11:20:00,48.51,48.6,48.5,48.58,42300.0,47.258,47.3457,47.2483,47.3262,42300.0
2007-07-17 11:25:00,48.58,48.71,48.58,48.71,49600.0,47.3262,47.4529,47.3262,47.4529,49600.0
2007-07-17 11:30:00,48.7,48.7,48.63,48.63,18900.0,47.4431,47.4431,47.3749,47.3749,18900.0
2007-07-17 11:35:00,48.62,48.66,48.62,48.66,59300.0,47.3652,47.4042,47.3652,47.4042,59300.0
2007-07-17 11:40:00,48.67,48.73,48.67,48.71,46200.0,47.4139,47.4724,47.4139,47.4529,46200.0
2007-07-17 11:45:00,48.72,48.77,48.72,48.73,21500.0,47.4626,47.5113,47.4626,47.4724,21500.0
2007-07-17 11:50:00,48.72,48.73,48.7,48.71,41400.0,47.4626,47.4724,47.4431,47.4529,41400.0
2007-07-17 11:55:00,48.7,48.76,48.69,48.76,35200.0,47.4431,47.5016,47.4334,47.5016,35200.0
2007-07-17 12:00:00,48.76,48.76,48.71,48.72,27000.0,47.5016,47.5016,47.4529,47.4626,27000.0
2007-07-17 12:05:00,48.71,48.74,48.71,48.74,22900.0,47.4529,47.4821,47.4529,47.4821,22900.0
2007-07-17 12:10:00,48.75,48.78,48.75,48.76,24700.0,47.4918,47.5211,47.4918,47.5016,24700.0
2007-07-17 12:15:00,48.76,48.77,48.74,48.76,56200.0,47.5016,47.5113,47.4821,47.5016,56200.0
2007-07-17 12:20:00,48.75,48.8,48.74,48.77,31500.0,47.4918,47.5406,47.4821,47.5113,31500.0
2007-07-17 12:25:00,48.77,48.77,48.73,48.73,13100.0,47.5113,47.5113,47.4724,47.4724,13100.0
2007-07-17 12:30:00,48.73,48.73,48.56,48.56,16100.0,47.4724,47.4724,47.3067,47.3067,16100.0
2007-07-17 12:35:00,48.56,48.56,48.48,48.51,42500.0,47.3067,47.3067,47.2288,47.258,42500.0
2007-07-17 12:40:00,48.53,48.6,48.51,48.57,19900.0,47.2775,47.3457,47.258,47.3165,19900.0
2007-07-17 12:45:00,48.57,48.59,48.56,48.58,11700.0,47.3165,47.336,47.3067,47.3262,11700.0
2007-07-17 12:50:00,48.57,48.61,48.55,48.58,15200.0,47.3165,47.3555,47.297,47.3262,15200.0
2007-07-17 12:55:00,48.58,48.62,48.54,48.59,15900.0,47.3262,47.3652,47.2873,47.336,15900.0
2007-07-17 13:00:00,48.59,48.6,48.55,48.6,11500.0,47.336,47.3457,47.297,47.3457,11500.0
2007-07-17 13:05:00,48.59,48.62,48.57,48.58,24200.0,47.336,47.3652,47.3165,47.3262,24200.0
2007-07-17 13:10:00,48.6,48.68,48.59,48.68,33000.0,47.3457,47.4236,47.336,47.4236,33000.0
2007-07-17 13:15:00,48.67,48.67,48.6,48.61,23400.0,47.4139,47.4139,47.3457,47.3555,23400.0
2007-07-17 13:20:00,48.61,48.61,48.6,48.61,22100.0,47.3555,47.3555,47.3457,47.3555,22100.0
2007-07-17 13:25:00,48.62,48.63,48.6,48.6,24200.0,47.3652,47.3749,47.3457,47.3457,24200.0
2007-07-17 13:30:00,48.6,48.69,48.6,48.68,81100.0,47.3457,47.4334,47.3457,47.4236,81100.0
2007-07-17 13:35:00,48.69,48.78,48.68,48.74,32200.0,47.4334,47.5211,47.4236,47.4821,32200.0
2007-07-17 13:40:00,48.75,48.75,48.67,48.68,12600.0,47.4918,47.4918,47.4139,47.4236,12600.0
2007-07-17 13:45:00,48.68,48.69,48.65,48.66,12500.0,47.4236,47.4334,47.3944,47.4042,12500.0
2007-07-17 13:50:00,48.67,48.86,48.65,48.84,36400.0,47.4139,47.599,47.3944,47.5795,36400.0
2007-07-17 13:55:00,48.84,48.91,48.8,48.81,34300.0,47.5795,47.6477,47.5406,47.5503,34300.0
2007-07-17 14:00:00,48.81,48.89,48.8,48.86,16900.0,47.5503,47.6282,47.5406,47.599,16900.0
2007-07-17 14:05:00,48.87,48.92,48.79,48.8,15800.0,47.6087,47.6575,47.5308,47.5406,15800.0
2007-07-17 14:10:00,48.8,48.85,48.79,48.84,22500.0,47.5406,47.5893,47.5308,47.5795,22500.0
2007-07-17 14:15:00,48.84,48.98,48.82,48.98,56100.0,47.5795,47.7159,47.56,47.7159,56100.0
2007-07-17 14:20:00,48.98,49.1,48.97,49.1,72200.0,47.7159,47.8328,47.7062,47.8328,72200.0
2007-07-17 14:25:00,49.1,49.11,49.02,49.05,46800.0,47.8328,47.8426,47.7549,47.7841,46800.0
2007-07-17 14:30:00,49.05,49.07,49.01,49.06,23100.0,47.7841,47.8036,47.7451,47.7938,23100.0
2007-07-17 14:35:00,49.06,49.1,49.05,49.07,23400.0,47.7938,47.8328,47.7841,47.8036,23400.0
2007-07-17 14:40:00,49.06,49.13,49.05,49.12,74100.0,47.7938,47.862,47.7841,47.8523,74100.0
2007-07-17 14:45:00,49.12,49.19,49.11,49.15,80500.0,47.8523,47.9205,47.8426,47.8815,80500.0
2007-07-17 14:50:00,49.16,49.17,49.12,49.16,85900.0,47.8913,47.901,47.8523,47.8913,85900.0
2007-07-17 14:55:00,49.17,49.25,49.16,49.25,62700.0,47.901,47.9789,47.8913,47.9789,62700.0
2007-07-17 15:00:00,49.24,49.25,49.16,49.16,41500.0,47.9692,47.9789,47.8913,47.8913,41500.0
2007-07-17 15:05:00,49.16,49.23,49.14,49.15,54000.0,47.8913,47.9595,47.8718,47.8815,54000.0
2007-07-17 15:10:00,49.15,49.21,49.1,49.1,48900.0,47.8815,47.94,47.8328,47.8328,48900.0
2007-07-17 15:15:00,49.1,49.13,49.03,49.03,190100.0,47.8328,47.862,47.7646,47.7646,190100.0
2007-07-17 15:20:00,49.03,49.04,48.93,48.96,74000.0,47.7646,47.7744,47.6672,47.6964,74000.0
2007-07-17 15:25:00,48.96,49.09,48.89,49.07,114000.0,47.6964,47.8231,47.6282,47.8036,114000.0
2007-07-17 15:30:00,49.07,49.36,49.07,49.32,228900.0,47.8036,48.0861,47.8036,48.0471,228900.0
2007-07-17 15:35:00,49.32,49.48,49.32,49.4,207600.0,48.0471,48.203,48.0471,48.1251,207600.0
2007-07-17 15:40:00,49.39,49.47,49.34,49.36,199300.0,48.1153,48.1933,48.0666,48.0861,199300.0
2007-07-17 15:45:00,49.35,49.57,49.34,49.52,206800.0,48.0764,48.2907,48.0666,48.242,206800.0
2007-07-17 15:50:00,49.52,49.53,49.35,49.4,216400.0,48.242,48.2517,48.0764,48.1251,216400.0
2007-07-17 15:55:00,49.39,49.52,49.36,49.41,309500.0,48.1153,48.242,48.0861,48.1348,309500.0
2007-07-18 09:30:00,49.41,49.5,49.1,49.1,71500.0,48.1348,48.2225,47.8328,47.8328,71500.0
2007-07-18 09:35:00,49.11,49.37,49.02,49.37,43200.0,47.8426,48.0958,47.7549,48.0958,43200.0
2007-07-18 09:40:00,49.35,49.61,49.34,49.53,55700.0,48.0764,48.3296,48.0666,48.2517,55700.0
2007-07-18 09:45:00,49.51,49.6,49.41,49.56,25000.0,48.2322,48.3199,48.1348,48.2809,25000.0
2007-07-18 09:50:00,49.56,49.56,49.39,49.4,58900.0,48.2809,48.2809,48.1153,48.1251,58900.0
2007-07-18 09:55:00,49.39,49.39,49.22,49.24,82900.0,48.1153,48.1153,47.9497,47.9692,82900.0
2007-07-18 10:00:00,49.24,49.3,49.17,49.19,103700.0,47.9692,48.0276,47.901,47.9205,103700.0
2007-07-18 10:05:00,49.19,49.19,48.8,48.85,97200.0,47.9205,47.9205,47.5406,47.5893,97200.0
2007-07-18 10:10:00,48.84,48.88,48.75,48.85,331500.0,47.5795,47.6185,47.4918,47.5893,331500.0
2007-07-18 10:15:00,48.84,48.85,48.69,48.75,132500.0,47.5795,47.5893,47.4334,47.4918,132500.0
2007-07-18 10:20:00,48.75,48.81,48.73,48.81,78100.0,47.4918,47.5503,47.4724,47.5503,78100.0
2007-07-18 10:25:00,48.81,49.04,48.81,48.99,61400.0,47.5503,47.7744,47.5503,47.7256,61400.0
2007-07-18 10:30:00,48.98,49.0,48.91,48.94,33100.0,47.7159,47.7354,47.6477,47.6769,33100.0
2007-07-18 10:35:00,48.92,49.05,48.92,49.05,84900.0,47.6575,47.7841,47.6575,47.7841,84900.0
2007-07-18 10:40:00,49.06,49.1,48.96,49.0,48400.0,47.7938,47.8328,47.6964,47.7354,48400.0
2007-07-18 10:45:00,49.01,49.01,48.88,48.93,58300.0,47.7451,47.7451,47.6185,47.6672,58300.0
2007-07-18 10:50:00,48.93,49.03,48.92,49.02,22700.0,47.6672,47.7646,47.6575,47.7549,22700.0
2007-07-18 10:55:00,49.02,49.21,49.02,49.13,24700.0,47.7549,47.94,47.7549,47.862,24700.0
2007-07-18 11:00:00,49.13,49.24,49.12,49.16,42600.0,47.862,47.9692,47.8523,47.8913,42600.0
2007-07-18 11:05:00,49.16,49.29,49.14,49.28,69800.0,47.8913,48.0179,47.8718,48.0082,69800.0
2007-07-18 11:10:00,49.29,49.34,49.21,49.25,35700.0,48.0179,48.0666,47.94,47.9789,35700.0
2007-07-18 11:15:00,49.25,49.34,49.25,49.27,38400.0,47.9789,48.0666,47.9789,47.9984,38400.0
2007-07-18 11:20:00,49.29,49.29,49.18,49.19,106500.0,48.0179,48.0179,47.9107,47.9205,106500.0
2007-07-18 11:25:00,49.19,49.25,49.19,49.22,106100.0,47.9205,47.9789,47.9205,47.9497,106100.0
2007-07-18 11:30:00,49.21,49.22,49.1,49.11,57100.0,47.94,47.9497,47.8328,47.8426,57100.0
2007-07-18 11:35:00,49.1,49.16,49.07,49.15,174100.0,47.8328,47.8913,47.8036,47.8815,174100.0
2007-07-18 11:40:00,49.15,49.27,49.11,49.27,47500.0,47.8815,47.9984,47.8426,47.9984,47500.0
2007-07-18 11:45:00,49.28,49.29,49.17,49.26,37300.0,48.0082,48.0179,47.901,47.9887,37300.0
2007-07-18 11:50:00,49.26,49.27,49.19,49.25,65800.0,47.9887,47.9984,47.9205,47.9789,65800.0
2007-07-18 11:55:00,49.24,49.24,49.07,49.07,35400.0,47.9692,47.9692,47.8036,47.8036,35400.0
2007-07-18 12:00:00,49.06,49.12,49.04,49.09,64100.0,47.7938,47.8523,47.7744,47.8231,64100.0
2007-07-18 12:05:00,49.08,49.15,49.06,49.13,104500.0,47.8133,47.8815,47.7938,47.862,104500.0
2007-07-18 12:10:00,49.13,49.21,49.11,49.21,38500.0,47.862,47.94,47.8426,47.94,38500.0
2007-07-18 12:15:00,49.2,49.3,49.08,49.14,42600.0,47.9302,48.0276,47.8133,47.8718,42600.0
2007-07-18 12:20:00,49.13,49.22,49.08,49.15,88700.0,47.862,47.9497,47.8133,47.8815,88700.0
2007-07-18 12:25:00,49.15,49.22,49.1,49.21,24200.0,47.8815,47.9497,47.8328,47.94,24200.0
2007-07-18 12:30:00,49.22,49.28,49.17,49.27,16700.0,47.9497,48.0082,47.901,47.9984,16700.0
2007-07-18 12:35:00,49.26,49.27,49.19,49.19,21700.0,47.9887,47.9984,47.9205,47.9205,21700.0
2007-07-18 12:40:00,49.19,49.23,49.19,49.21,23600.0,47.9205,47.9595,47.9205,47.94,23600.0
2007-07-18 12:45:00,49.2,49.37,49.2,49.37,32800.0,47.9302,48.0958,47.9302,48.0958,32800.0
2007-07-18 12:50:00,49.34,49.4,49.33,49.38,31800.0,48.0666,48.1251,48.0569,48.1056,31800.0
2007-07-18 12:55:00,49.37,49.45,49.37,49.44,65900.0,48.0958,48.1738,48.0958,48.164,65900.0
2007-07-18 13:00:00,49.45,49.52,49.39,49.39,26500.0,48.1738,48.242,48.1153,48.1153,26500.0
2007-07-18 13:05:00,49.4,49.48,49.37,49.4,36500.0,48.1251,48.203,48.0958,48.1251,36500.0
2007-07-18 13:10:00,49.4,49.42,49.35,49.42,36500.0,48.1251,48.1446,48.0764,48.1446,36500.0
2007-07-18 13:15:00,49.42,49.49,49.37,49.49,26300.0,48.1446,48.2127,48.0958,48.2127,26300.0
2007-07-18 13:20:00,49.49,49.53,49.47,49.5,19700.0,48.2127,48.2517,48.1933,48.2225,19700.0
2007-07-18 13:25:00,49.52,49.64,49.51,49.54,39800.0,48.242,48.3589,48.2322,48.2615,39800.0
2007-07-18 13:30:00,49.54,49.58,49.44,49.45,34100.0,48.2615,48.3004,48.164,48.1738,34100.0
2007-07-18 13:35:00,49.45,49.62,49.43,49.61,50900.0,48.1738,48.3394,48.1543,48.3296,50900.0
2007-07-18 13:40:00,49.61,49.68,49.58,49.65,25600.0,48.3296,48.3978,48.3004,48.3686,25600.0
2007-07-18 13:45:00,49.67,49.73,49.63,49.64,23000.0,48.3881,48.4466,48.3491,48.3589,23000.0
2007-07-18 13:50:00,49.63,49.65,49.54,49.54,22300.0,48.3491,48.3686,48.2615,48.2615,22300.0
2007-07-18 13:55:00,49.55,49.55,49.49,49.53,28200.0,48.2712,48.2712,48.2127,48.2517,28200.0
2007-07-18 14:00:00,49.53,49.64,49.53,49.62,27500.0,48.2517,48.3589,48.2517,48.3394,27500.0
2007-07-18 14:05:00,49.62,49.63,49.58,49.58,14800.0,48.3394,48.3491,48.3004,48.3004,14800.0
2007-07-18 14:10:00,49.59,49.59,49.52,49.53,17800.0,48.3102,48.3102,48.242,48.2517,17800.0
2007-07-18 14:15:00,49.52,49.52,49.36,49.38,51800.0,48.242,48.242,48.0861,48.1056,51800.0
2007-07-18 14:20:00,49.38,49.44,49.37,49.38,42900.0,48.1056,48.164,48.0958,48.1056,42900.0
2007-07-18 14:25:00,49.37,49.38,49.31,49.37,33300.0,48.0958,48.1056,48.0374,48.0958,33300.0
2007-07-18 14:30:00,49.38,49.45,49.37,49.45,42900.0,48.1056,48.1738,48.0958,48.1738,42900.0
2007-07-18 14:35:00,49.45,49.56,49.45,49.52,25700.0,48.1738,48.2809,48.1738,48.242,25700.0
2007-07-18 14:40:00,49.51,49.55,49.49,49.5,66500.0,48.2322,48.2712,48.2127,48.2225,66500.0
2007-07-18 14:45:00,49.51,49.6,49.5,49.54,75200.0,48.2322,48.3199,48.2225,48.2615,75200.0
2007-07-18 14:50:00,49.55,49.68,49.52,49.66,51200.0,48.2712,48.3978,48.242,48.3784,51200.0
2007-07-18 14:55:00,49.66,49.79,49.66,49.77,59000.0,48.3784,48.505,48.3784,48.4855,59000.0
2007-07-18 15:00:00,49.76,49.78,49.63,49.64,52000.0,48.4758,48.4953,48.3491,48.3589,52000.0
2007-07-18 15:05:00,49.65,49.65,49.6,49.62,28000.0,48.3686,48.3686,48.3199,48.3394,28000.0
2007-07-18 15:10:00,49.62,49.67,49.59,49.62,59100.0,48.3394,48.3881,48.3102,48.3394,59100.0
2007-07-18 15:15:00,49.63,49.65,49.59,49.61,53500.0,48.3491,48.3686,48.3102,48.3296,53500.0
2007-07-18 15:20:00,49.61,49.66,49.55,49.62,72700.0,48.3296,48.3784,48.2712,48.3394,72700.0
2007-07-18 15:25:00,49.63,49.73,49.62,49.7,61000.0,48.3491,48.4466,48.3394,48.4173,61000.0
2007-07-18 15:30:00,49.7,49.74,49.63,49.72,51000.0,48.4173,48.4563,48.3491,48.4368,51000.0
2007-07-18 15:35:00,49.71,49.95,49.7,49.92,138300.0,48.4271,48.6609,48.4173,48.6316,138300.0
2007-07-18 15:40:00,49.92,49.93,49.81,49.83,96400.0,48.6316,48.6414,48.5245,48.544,96400.0
2007-07-18 15:45:00,49.83,49.97,49.8,49.95,110300.0,48.544,48.6804,48.5147,48.6609,110300.0
2007-07-18 15:50:00,49.95,50.02,49.93,50.0,189900.0,48.6609,48.7291,48.6414,48.7096,189900.0
2007-07-18 15:55:00,50.0,50.06,50.0,50.05,165100.0,48.7096,48.768,48.7096,48.7583,165100.0
2007-07-19 09:30:00,50.06,50.44,50.06,50.38,85400.0,48.768,49.1382,48.768,49.0798,85400.0
2007-07-19 09:35:00,50.41,50.43,50.27,50.36,58800.0,49.109,49.1285,48.9726,49.0603,58800.0
2007-07-19 09:40:00,50.37,50.39,50.26,50.35,76400.0,49.07,49.0895,48.9629,49.0505,76400.0
2007-07-19 09:45:00,50.35,50.43,50.33,50.35,55900.0,49.0505,49.1285,49.0311,49.0505,55900.0
2007-07-19 09:50:00,50.37,50.55,50.35,50.54,54900.0,49.07,49.2454,49.0505,49.2356,54900.0
2007-07-19 09:55:00,50.54,50.64,50.5,50.6,63600.0,49.2356,49.3331,49.1967,49.2941,63600.0
2007-07-19 10:00:00,50.6,50.75,50.55,50.72,66500.0,49.2941,49.4402,49.2454,49.411,66500.0
2007-07-19 10:05:00,50.72,50.94,50.7,50.94,126000.0,49.411,49.6253,49.3915,49.6253,126000.0
2007-07-19 10:10:00,50.95,51.17,50.82,50.89,243200.0,49.6351,49.8494,49.5084,49.5766,243200.0
2007-07-19 10:15:00,50.9,51.05,50.9,50.95,124200.0,49.5864,49.7325,49.5864,49.6351,124200.0
2007-07-19 10:20:00,50.97,50.98,50.77,50.87,84400.0,49.6545,49.6643,49.4597,49.5571,84400.0
2007-07-19 10:25:00,50.87,50.91,50.86,50.86,89000.0,49.5571,49.5961,49.5474,49.5474,89000.0
2007-07-19 10:30:00,50.87,50.93,50.84,50.87,57700.0,49.5571,49.6156,49.5279,49.5571,57700.0
2007-07-19 10:35:00,50.86,50.92,50.86,50.91,60200.0,49.5474,49.6058,49.5474,49.5961,60200.0
2007-07-19 10:40:00,50.92,50.93,50.9,50.9,71400.0,49.6058,49.6156,49.5864,49.5864,71400.0
2007-07-19 10:45:00,50.91,50.91,50.84,50.84,75200.0,49.5961,49.5961,49.5279,49.5279,75200.0
2007-07-19 10:50:00,50.83,50.83,50.7,50.76,59000.0,49.5182,49.5182,49.3915,49.45,59000.0
2007-07-19 10:55:00,50.76,50.86,50.75,50.82,93100.0,49.45,49.5474,49.4402,49.5084,93100.0
2007-07-19 11:00:00,50.81,50.9,50.81,50.89,37000.0,49.4987,49.5864,49.4987,49.5766,37000.0
2007-07-19 11:05:00,50.89,50.89,50.85,50.89,32900.0,49.5766,49.5766,49.5376,49.5766,32900.0
2007-07-19 11:10:00,50.89,50.91,50.87,50.9,60100.0,49.5766,49.5961,49.5571,49.5864,60100.0
2007-07-19 11:15:00,50.9,50.99,50.9,50.96,47200.0,49.5864,49.674,49.5864,49.6448,47200.0
2007-07-19 11:20:00,50.97,50.97,50.9,50.9,23900.0,49.6545,49.6545,49.5864,49.5864,23900.0
2007-07-19 11:25:00,50.9,51.02,50.9,51.02,184100.0,49.5864,49.7033,49.5864,49.7033,184100.0
2007-07-19 11:30:00,51.02,51.06,51.0,51.03,27900.0,49.7033,49.7422,49.6838,49.713,27900.0
2007-07-19 11:35:00,51.03,51.06,51.01,51.03,38600.0,49.713,49.7422,49.6935,49.713,38600.0
2007-07-19 11:40:00,51.02,51.03,50.97,50.99,64300.0,49.7033,49.713,49.6545,49.674,64300.0
2007-07-19 11:45:00,50.99,51.01,50.99,50.99,25700.0,49.674,49.6935,49.674,49.674,25700.0
2007-07-19 11:50:00,51.0,51.1,51.0,51.09,24800.0,49.6838,49.7812,49.6838,49.7715,24800.0
2007-07-19 11:55:00,51.09,51.1,51.07,51.09,28700.0,49.7715,49.7812,49.752,49.7715,28700.0
2007-07-19 12:00:00,51.08,51.1,51.05,51.1,49200.0,49.7617,49.7812,49.7325,49.7812,49200.0
2007-07-19 12:05:00,51.1,51.15,51.1,51.12,55300.0,49.7812,49.8299,49.7812,49.8007,55300.0
2007-07-19 12:10:00,51.12,51.15,51.09,51.12,55900.0,49.8007,49.8299,49.7715,49.8007,55900.0
2007-07-19 12:15:00,51.13,51.14,51.02,51.03,86600.0,49.8104,49.8202,49.7033,49.713,86600.0
2007-07-19 12:20:00,51.02,51.14,51.01,51.12,39100.0,49.7033,49.8202,49.6935,49.8007,39100.0
2007-07-19 12:25:00,51.13,51.14,51.07,51.14,78600.0,49.8104,49.8202,49.752,49.8202,78600.0
2007-07-19 12:30:00,51.14,51.16,51.08,51.15,87400.0,49.8202,49.8396,49.7617,49.8299,87400.0
2007-07-19 12:35:00,51.16,51.23,51.13,51.2,128500.0,49.8396,49.9078,49.8104,49.8786,128500.0
2007-07-19 12:40:00,51.2,51.23,51.17,51.21,76300.0,49.8786,49.9078,49.8494,49.8884,76300.0
2007-07-19 12:45:00,51.22,51.24,51.2,51.22,14900.0,49.8981,49.9176,49.8786,49.8981,14900.0
2007-07-19 12:50:00,51.23,51.3,51.23,51.27,26700.0,49.9078,49.976,49.9078,49.9468,26700.0
2007-07-19 12:55:00,51.29,51.3,51.22,51.3,50300.0,49.9663,49.976,49.8981,49.976,50300.0
2007-07-19 13:00:00,51.3,51.34,51.29,51.33,37400.0,49.976,50.015,49.9663,50.0053,37400.0
2007-07-19 13:05:00,51.32,51.33,51.3,51.32,22400.0,49.9955,50.0053,49.976,49.9955,22400.0
2007-07-19 13:10:00,51.33,51.41,51.32,51.4,37100.0,50.0053,50.0832,49.9955,50.0735,37100.0
2007-07-19 13:15:00,51.4,51.49,51.38,51.48,67800.0,50.0735,50.1611,50.054,50.1514,67800.0
2007-07-19 13:20:00,51.49,51.49,51.47,51.48,31700.0,50.1611,50.1611,50.1416,50.1514,31700.0
2007-07-19 13:25:00,51.48,51.49,51.41,51.41,44300.0,50.1514,50.1611,50.0832,50.0832,44300.0
2007-07-19 13:30:00,51.42,51.43,51.38,51.39,23800.0,50.0929,50.1027,50.054,50.0637,23800.0
2007-07-19 13:35:00,51.39,51.42,51.39,51.41,24700.0,50.0637,50.0929,50.0637,50.0832,24700.0
2007-07-19 13:40:00,51.41,51.45,51.41,51.44,28400.0,50.0832,50.1222,50.0832,50.1124,28400.0
2007-07-19 13:45:00,51.43,51.49,51.43,51.49,33800.0,50.1027,50.1611,50.1027,50.1611,33800.0
2007-07-19 13:50:00,51.48,51.55,51.48,51.54,137700.0,50.1514,50.2196,50.1514,50.2098,137700.0
2007-07-19 13:55:00,51.54,51.56,51.5,51.52,33200.0,50.2098,50.2293,50.1709,50.1904,33200.0
2007-07-19 14:00:00,51.52,51.53,51.44,51.44,90400.0,50.1904,50.2001,50.1124,50.1124,90400.0
2007-07-19 14:05:00,51.44,51.45,51.36,51.4,155300.0,50.1124,50.1222,50.0345,50.0735,155300.0
2007-07-19 14:10:00,51.4,51.43,51.28,51.33,64700.0,50.0735,50.1027,49.9565,50.0053,64700.0
2007-07-19 14:15:00,51.32,51.44,51.31,51.42,68300.0,49.9955,50.1124,49.9858,50.0929,68300.0
2007-07-19 14:20:00,51.43,51.49,51.42,51.45,36000.0,50.1027,50.1611,50.0929,50.1222,36000.0
2007-07-19 14:25:00,51.45,51.52,51.43,51.51,36600.0,50.1222,50.1904,50.1027,50.1806,36600.0
2007-07-19 14:30:00,51.5,51.52,51.5,51.5,35500.0,50.1709,50.1904,50.1709,50.1709,35500.0
2007-07-19 14:35:00,51.51,51.56,51.5,51.55,42600.0,50.1806,50.2293,50.1709,50.2196,42600.0
2007-07-19 14:40:00,51.55,51.59,51.52,51.58,96300.0,50.2196,50.2585,50.1904,50.2488,96300.0
2007-07-19 14:45:00,51.57,51.65,51.55,51.62,57000.0,50.2391,50.317,50.2196,50.2878,57000.0
2007-07-19 14:50:00,51.62,51.78,51.6,51.76,106900.0,50.2878,50.4436,50.2683,50.4242,106900.0
2007-07-19 14:55:00,51.76,51.78,51.56,51.73,171100.0,50.4242,50.4436,50.2293,50.3949,171100.0
2007-07-19 15:00:00,51.74,51.8,51.72,51.8,99300.0,50.4047,50.4631,50.3852,50.4631,99300.0
2007-07-19 15:05:00,51.8,51.86,51.78,51.86,148700.0,50.4631,50.5216,50.4436,50.5216,148700.0
2007-07-19 15:10:00,51.86,51.98,51.86,51.97,148700.0,50.5216,50.6385,50.5216,50.6287,148700.0
2007-07-19 15:15:00,51.98,52.11,51.97,52.04,234000.0,50.6385,50.7651,50.6287,50.6969,234000.0
2007-07-19 15:20:00,52.03,52.19,52.02,52.15,185300.0,50.6872,50.8431,50.6774,50.8041,185300.0
2007-07-19 15:25:00,52.15,52.23,52.0,52.19,241700.0,50.8041,50.882,50.658,50.8431,241700.0
2007-07-19 15:30:00,52.2,52.22,52.09,52.13,136600.0,50.8528,50.8723,50.7456,50.7846,136600.0
2007-07-19 15:35:00,52.13,52.17,52.05,52.14,102300.0,50.7846,50.8236,50.7067,50.7944,102300.0
2007-07-19 15:40:00,52.13,52.2,52.12,52.19,142600.0,50.7846,50.8528,50.7749,50.8431,142600.0
2007-07-19 15:45:00,52.18,52.22,52.14,52.21,197400.0,50.8333,50.8723,50.7944,50.8625,197400.0
2007-07-19 15:50:00,52.2,52.21,52.09,52.1,216700.0,50.8528,50.8625,50.7456,50.7554,216700.0
2007-07-19 15:55:00,52.11,52.11,51.97,52.0,229900.0,50.7651,50.7651,50.6287,50.658,229900.0
2007-07-20 09:30:00,51.98,51.98,51.48,51.63,653400.0,50.6385,50.6385,50.1514,50.2975,653400.0
2007-07-20 09:35:00,51.6,51.7,51.6,51.66,23800.0,50.2683,50.3657,50.2683,50.3267,23800.0
2007-07-20 09:40:00,51.66,51.83,51.65,51.77,135500.0,50.3267,50.4924,50.317,50.4339,135500.0
2007-07-20 09:45:00,51.76,52.1,51.75,52.09,96000.0,50.4242,50.7554,50.4144,50.7456,96000.0
2007-07-20 09:50:00,52.09,52.1,51.9,51.94,91700.0,50.7456,50.7554,50.5605,50.5995,91700.0
2007-07-20 09:55:00,51.9,51.93,51.73,51.85,80500.0,50.5605,50.5898,50.3949,50.5118,80500.0
2007-07-20 10:00:00,51.83,51.83,51.58,51.73,115800.0,50.4924,50.4924,50.2488,50.3949,115800.0
2007-07-20 10:05:00,51.74,51.75,51.68,51.71,82600.0,50.4047,50.4144,50.3462,50.3755,82600.0
2007-07-20 10:10:00,51.7,51.74,51.69,51.71,29900.0,50.3657,50.4047,50.356,50.3755,29900.0
2007-07-20 10:15:00,51.69,51.73,51.66,51.7,59100.0,50.356,50.3949,50.3267,50.3657,59100.0
2007-07-20 10:20:00,51.7,51.75,51.68,51.74,33000.0,50.3657,50.4144,50.3462,50.4047,33000.0
2007-07-20 10:25:00,51.71,51.74,51.67,51.71,51000.0,50.3755,50.4047,50.3365,50.3755,51000.0
2007-07-20 10:30:00,51.71,51.73,51.69,51.69,71800.0,50.3755,50.3949,50.356,50.356,71800.0
2007-07-20 10:35:00,51.69,51.71,51.62,51.64,54000.0,50.356,50.3755,50.2878,50.3073,54000.0
2007-07-20 10:40:00,51.65,51.68,51.57,51.63,37300.0,50.317,50.3462,50.2391,50.2975,37300.0
2007-07-20 10:45:00,51.62,51.64,51.56,51.6,126400.0,50.2878,50.3073,50.2293,50.2683,126400.0
2007-07-20 10:50:00,51.61,51.68,51.57,51.62,44100.0,50.278,50.3462,50.2391,50.2878,44100.0
2007-07-20 10:55:00,51.63,51.75,51.63,51.7,33100.0,50.2975,50.4144,50.2975,50.3657,33100.0
2007-07-20 11:00:00,51.7,51.73,51.67,51.67,44600.0,50.3657,50.3949,50.3365,50.3365,44600.0
2007-07-20 11:05:00,51.67,51.75,51.64,51.74,35800.0,50.3365,50.4144,50.3073,50.4047,35800.0
2007-07-20 11:10:00,51.74,51.8,51.71,51.73,55500.0,50.4047,50.4631,50.3755,50.3949,55500.0
2007-07-20 11:15:00,51.73,51.79,51.71,51.78,48600.0,50.3949,50.4534,50.3755,50.4436,48600.0
2007-07-20 11:20:00,51.78,51.91,51.74,51.76,97000.0,50.4436,50.5703,50.4047,50.4242,97000.0
2007-07-20 11:25:00,51.76,51.76,51.63,51.66,46300.0,50.4242,50.4242,50.2975,50.3267,46300.0
2007-07-20 11:30:00,51.66,51.72,51.66,51.7,53200.0,50.3267,50.3852,50.3267,50.3657,53200.0
2007-07-20 11:35:00,51.69,51.7,51.5,51.53,57600.0,50.356,50.3657,50.1709,50.2001,57600.0
2007-07-20 11:40:00,51.54,51.65,51.51,51.6,44500.0,50.2098,50.317,50.1806,50.2683,44500.0
2007-07-20 11:45:00,51.6,51.66,51.59,51.65,32500.0,50.2683,50.3267,50.2585,50.317,32500.0
2007-07-20 11:50:00,51.65,51.67,51.63,51.66,55800.0,50.317,50.3365,50.2975,50.3267,55800.0
2007-07-20 11:55:00,51.66,51.68,51.64,51.64,29000.0,50.3267,50.3462,50.3073,50.3073,29000.0
2007-07-20 12:00:00,51.64,51.66,51.58,51.63,87400.0,50.3073,50.3267,50.2488,50.2975,87400.0
2007-07-20 12:05:00,51.61,51.74,51.6,51.65,36200.0,50.278,50.4047,50.2683,50.317,36200.0
2007-07-20 12:10:00,51.65,51.7,51.63,51.65,24800.0,50.317,50.3657,50.2975,50.317,24800.0
2007-07-20 12:15:00,51.64,51.67,51.63,51.64,39100.0,50.3073,50.3365,50.2975,50.3073,39100.0
2007-07-20 12:20:00,51.63,51.67,51.62,51.63,42600.0,50.2975,50.3365,50.2878,50.2975,42600.0
2007-07-20 12:25:00,51.62,51.8,51.61,51.8,33700.0,50.2878,50.4631,50.278,50.4631,33700.0
2007-07-20 12:30:00,51.79,51.79,51.67,51.67,28000.0,50.4534,50.4534,50.3365,50.3365,28000.0
2007-07-20 12:35:00,51.68,51.68,51.63,51.63,39100.0,50.3462,50.3462,50.2975,50.2975,39100.0
2007-07-20 12:40:00,51.62,51.66,51.62,51.62,28200.0,50.2878,50.3267,50.2878,50.2878,28200.0
2007-07-20 12:45:00,51.62,51.67,51.6,51.61,45600.0,50.2878,50.3365,50.2683,50.278,45600.0
2007-07-20 12:50:00,51.61,51.63,51.59,51.59,39600.0,50.278,50.2975,50.2585,50.2585,39600.0
2007-07-20 12:55:00,51.59,51.59,51.41,51.48,88400.0,50.2585,50.2585,50.0832,50.1514,88400.0
2007-07-20 13:00:00,51.5,51.54,51.45,51.5,108000.0,50.1709,50.2098,50.1222,50.1709,108000.0
2007-07-20 13:05:00,51.51,51.51,51.43,51.45,18700.0,50.1806,50.1806,50.1027,50.1222,18700.0
2007-07-20 13:10:00,51.45,51.53,51.4,51.42,35500.0,50.1222,50.2001,50.0735,50.0929,35500.0
2007-07-20 13:15:00,51.43,51.54,51.43,51.54,22800.0,50.1027,50.2098,50.1027,50.2098,22800.0
2007-07-20 13:20:00,51.54,51.62,51.53,51.6,38500.0,50.2098,50.2878,50.2001,50.2683,38500.0
2007-07-20 13:25:00,51.61,51.61,51.54,51.56,26100.0,50.278,50.278,50.2098,50.2293,26100.0
2007-07-20 13:30:00,51.56,51.57,51.54,51.55,21600.0,50.2293,50.2391,50.2098,50.2196,21600.0
2007-07-20 13:35:00,51.56,51.58,51.53,51.57,14500.0,50.2293,50.2488,50.2001,50.2391,14500.0
2007-07-20 13:40:00,51.57,51.69,51.57,51.63,23200.0,50.2391,50.356,50.2391,50.2975,23200.0
2007-07-20 13:45:00,51.63,51.66,51.61,51.65,13800.0,50.2975,50.3267,50.278,50.317,13800.0
2007-07-20 13:50:00,51.65,51.71,51.62,51.67,27600.0,50.317,50.3755,50.2878,50.3365,27600.0
2007-07-20 13:55:00,51.67,51.7,51.59,51.64,22200.0,50.3365,50.3657,50.2585,50.3073,22200.0
2007-07-20 14:00:00,51.64,51.7,51.61,51.7,44900.0,50.3073,50.3657,50.278,50.3657,44900.0
2007-07-20 14:05:00,51.68,51.92,51.68,51.84,73200.0,50.3462,50.58,50.3462,50.5021,73200.0
2007-07-20 14:10:00,51.85,51.89,51.8,51.82,18300.0,50.5118,50.5508,50.4631,50.4826,18300.0
2007-07-20 14:15:00,51.81,51.81,51.74,51.77,19900.0,50.4729,50.4729,50.4047,50.4339,19900.0
2007-07-20 14:20:00,51.77,51.84,51.75,51.83,37800.0,50.4339,50.5021,50.4144,50.4924,37800.0
2007-07-20 14:25:00,51.83,51.86,51.81,51.83,31100.0,50.4924,50.5216,50.4729,50.4924,31100.0
2007-07-20 14:30:00,51.82,51.82,51.76,51.81,40000.0,50.4826,50.4826,50.4242,50.4729,40000.0
2007-07-20 14:35:00,51.82,51.82,51.75,51.75,22200.0,50.4826,50.4826,50.4144,50.4144,22200.0
2007-07-20 14:40:00,51.76,51.78,51.66,51.66,34500.0,50.4242,50.4436,50.3267,50.3267,34500.0
2007-07-20 14:45:00,51.67,51.74,51.65,51.71,25900.0,50.3365,50.4047,50.317,50.3755,25900.0
2007-07-20 14:50:00,51.73,51.76,51.7,51.72,32600.0,50.3949,50.4242,50.3657,50.3852,32600.0
2007-07-20 14:55:00,51.72,51.76,51.7,51.75,28500.0,50.3852,50.4242,50.3657,50.4144,28500.0
2007-07-20 15:00:00,51.74,51.85,51.74,51.84,59200.0,50.4047,50.5118,50.4047,50.5021,59200.0
2007-07-20 15:05:00,51.84,51.86,51.76,51.8,68000.0,50.5021,50.5216,50.4242,50.4631,68000.0
2007-07-20 15:10:00,51.8,51.81,51.75,51.75,63900.0,50.4631,50.4729,50.4144,50.4144,63900.0
2007-07-20 15:15:00,51.75,51.78,51.74,51.75,21200.0,50.4144,50.4436,50.4047,50.4144,21200.0
2007-07-20 15:20:00,51.76,51.83,51.76,51.79,37400.0,50.4242,50.4924,50.4242,50.4534,37400.0
2007-07-20 15:25:00,51.79,51.85,51.78,51.83,45900.0,50.4534,50.5118,50.4436,50.4924,45900.0
2007-07-20 15:30:00,51.83,51.83,51.78,51.79,66000.0,50.4924,50.4924,50.4436,50.4534,66000.0
2007-07-20 15:35:00,51.79,51.84,51.79,51.8,87600.0,50.4534,50.5021,50.4534,50.4631,87600.0
2007-07-20 15:40:00,51.81,51.87,51.8,51.85,63300.0,50.4729,50.5313,50.4631,50.5118,63300.0
2007-07-20 15:45:00,51.86,51.93,51.83,51.9,137200.0,50.5216,50.5898,50.4924,50.5605,137200.0
2007-07-20 15:50:00,51.9,51.92,51.85,51.88,156300.0,50.5605,50.58,50.5118,50.5411,156300.0
2007-07-20 15:55:00,51.88,51.94,51.85,51.94,161900.0,50.5411,50.5995,50.5118,50.5995,161900.0
2007-07-23 09:30:00,52.05,52.42,51.92,52.42,59800.0,50.7067,51.0671,50.58,51.0671,59800.0
2007-07-23 09:35:00,52.44,52.6,52.31,52.5,64900.0,51.0866,51.2425,50.96,51.1451,64900.0
2007-07-23 09:40:00,52.5,52.53,52.25,52.29,68400.0,51.1451,51.1743,50.9015,50.9405,68400.0
2007-07-23 09:45:00,52.3,52.39,52.23,52.35,60300.0,50.9502,51.0379,50.882,50.9989,60300.0
2007-07-23 09:50:00,52.35,52.51,52.2,52.36,95600.0,50.9989,51.1548,50.8528,51.0087,95600.0
2007-07-23 09:55:00,52.37,52.39,52.21,52.25,58600.0,51.0184,51.0379,50.8625,50.9015,58600.0
2007-07-23 10:00:00,52.25,52.43,52.14,52.32,58300.0,50.9015,51.0769,50.7944,50.9697,58300.0
2007-07-23 10:05:00,52.34,52.34,52.06,52.12,49900.0,50.9892,50.9892,50.7164,50.7749,49900.0
2007-07-23 10:10:00,52.13,52.13,51.88,51.91,43100.0,50.7846,50.7846,50.5411,50.5703,43100.0
2007-07-23 10:15:00,51.9,52.12,51.9,51.97,21700.0,50.5605,50.7749,50.5605,50.6287,21700.0
2007-07-23 10:20:00,51.95,51.98,51.89,51.89,66900.0,50.6093,50.6385,50.5508,50.5508,66900.0
2007-07-23 10:25:00,51.89,51.93,51.75,51.76,59100.0,50.5508,50.5898,50.4144,50.4242,59100.0
2007-07-23 10:30:00,51.76,51.8,51.72,51.78,95000.0,50.4242,50.4631,50.3852,50.4436,95000.0
2007-07-23 10:35:00,51.77,51.8,51.72,51.73,38500.0,50.4339,50.4631,50.3852,50.3949,38500.0
2007-07-23 10:40:00,51.74,51.92,51.71,51.84,77200.0,50.4047,50.58,50.3755,50.5021,77200.0
2007-07-23 10:45:00,51.82,51.9,51.78,51.82,55600.0,50.4826,50.5605,50.4436,50.4826,55600.0
2007-07-23 10:50:00,51.82,51.99,51.82,51.99,105700.0,50.4826,50.6482,50.4826,50.6482,105700.0
2007-07-23 10:55:00,51.99,52.18,51.99,52.12,128000.0,50.6482,50.8333,50.6482,50.7749,128000.0
2007-07-23 11:00:00,52.12,52.17,52.08,52.08,47400.0,50.7749,50.8236,50.7359,50.7359,47400.0
2007-07-23 11:05:00,52.08,52.16,52.04,52.14,29000.0,50.7359,50.8138,50.6969,50.7944,29000.0
2007-07-23 11:10:00,52.14,52.16,52.05,52.05,43600.0,50.7944,50.8138,50.7067,50.7067,43600.0
2007-07-23 11:15:00,52.06,52.06,51.98,51.98,24800.0,50.7164,50.7164,50.6385,50.6385,24800.0
2007-07-23 11:20:00,51.98,52.06,51.97,51.99,32800.0,50.6385,50.7164,50.6287,50.6482,32800.0
2007-07-23 11:25:00,51.99,52.01,51.96,52.0,17200.0,50.6482,50.6677,50.619,50.658,17200.0
2007-07-23 11:30:00,52.0,52.12,51.99,52.09,27100.0,50.658,50.7749,50.6482,50.7456,27100.0
2007-07-23 11:35:00,52.08,52.12,52.06,52.06,19800.0,50.7359,50.7749,50.7164,50.7164,19800.0
2007-07-23 11:40:00,52.06,52.06,52.0,52.03,19300.0,50.7164,50.7164,50.658,50.6872,19300.0
2007-07-23 11:45:00,52.02,52.04,51.99,52.01,28000.0,50.6774,50.6969,50.6482,50.6677,28000.0
2007-07-23 11:50:00,52.0,52.05,51.98,51.98,16900.0,50.658,50.7067,50.6385,50.6385,16900.0
2007-07-23 11:55:00,51.98,52.02,51.94,51.96,23000.0,50.6385,50.6774,50.5995,50.619,23000.0
2007-07-23 12:00:00,51.96,52.01,51.94,52.01,18500.0,50.619,50.6677,50.5995,50.6677,18500.0
2007-07-23 12:05:00,52.01,52.12,52.0,52.11,29300.0,50.6677,50.7749,50.658,50.7651,29300.0
2007-07-23 12:10:00,52.1,52.13,52.08,52.11,16000.0,50.7554,50.7846,50.7359,50.7651,16000.0
2007-07-23 12:15:00,52.1,52.11,52.07,52.1,13300.0,50.7554,50.7651,50.7262,50.7554,13300.0
2007-07-23 12:20:00,52.11,52.21,52.09,52.1,40300.0,50.7651,50.8625,50.7456,50.7554,40300.0
2007-07-23 12:25:00,52.09,52.12,52.08,52.1,17600.0,50.7456,50.7749,50.7359,50.7554,17600.0
2007-07-23 12:30:00,52.11,52.14,52.09,52.14,23000.0,50.7651,50.7944,50.7456,50.7944,23000.0
2007-07-23 12:35:00,52.15,52.16,52.09,52.16,38300.0,50.8041,50.8138,50.7456,50.8138,38300.0
2007-07-23 12:40:00,52.16,52.16,52.09,52.1,17800.0,50.8138,50.8138,50.7456,50.7554,17800.0
2007-07-23 12:45:00,52.12,52.16,52.1,52.16,28500.0,50.7749,50.8138,50.7554,50.8138,28500.0
2007-07-23 12:50:00,52.16,52.17,52.14,52.17,21900.0,50.8138,50.8236,50.7944,50.8236,21900.0
2007-07-23 12:55:00,52.16,52.17,52.09,52.1,32300.0,50.8138,50.8236,50.7456,50.7554,32300.0
2007-07-23 13:00:00,52.13,52.13,52.07,52.08,22600.0,50.7846,50.7846,50.7262,50.7359,22600.0
2007-07-23 13:05:00,52.08,52.1,52.04,52.07,42300.0,50.7359,50.7554,50.6969,50.7262,42300.0
2007-07-23 13:10:00,52.07,52.13,52.07,52.07,55000.0,50.7262,50.7846,50.7262,50.7262,55000.0
2007-07-23 13:15:00,52.08,52.14,52.08,52.09,23900.0,50.7359,50.7944,50.7359,50.7456,23900.0
2007-07-23 13:20:00,52.09,52.13,52.03,52.03,15800.0,50.7456,50.7846,50.6872,50.6872,15800.0
2007-07-23 13:25:00,52.02,52.03,51.96,51.96,35200.0,50.6774,50.6872,50.619,50.619,35200.0
2007-07-23 13:30:00,51.95,51.99,51.95,51.95,26700.0,50.6093,50.6482,50.6093,50.6093,26700.0
2007-07-23 13:35:00,51.95,52.0,51.95,51.95,15700.0,50.6093,50.658,50.6093,50.6093,15700.0
2007-07-23 13:40:00,51.95,51.97,51.92,51.93,18300.0,50.6093,50.6287,50.58,50.5898,18300.0
2007-07-23 13:45:00,51.94,51.95,51.92,51.93,15700.0,50.5995,50.6093,50.58,50.5898,15700.0
2007-07-23 13:50:00,51.93,51.94,51.92,51.93,19200.0,50.5898,50.5995,50.58,50.5898,19200.0
2007-07-23 13:55:00,51.93,51.97,51.93,51.97,29100.0,50.5898,50.6287,50.5898,50.6287,29100.0
2007-07-23 14:00:00,51.98,51.99,51.93,51.97,28600.0,50.6385,50.6482,50.5898,50.6287,28600.0
2007-07-23 14:05:00,51.95,51.98,51.91,51.93,28800.0,50.6093,50.6385,50.5703,50.5898,28800.0
2007-07-23 14:10:00,51.93,51.94,51.85,51.92,30400.0,50.5898,50.5995,50.5118,50.58,30400.0
2007-07-23 14:15:00,51.9,51.97,51.86,51.94,13200.0,50.5605,50.6287,50.5216,50.5995,13200.0
2007-07-23 14:20:00,51.95,52.0,51.95,51.99,19000.0,50.6093,50.658,50.6093,50.6482,19000.0
2007-07-23 14:25:00,51.97,52.0,51.95,51.96,26200.0,50.6287,50.658,50.6093,50.619,26200.0
2007-07-23 14:30:00,51.96,51.99,51.93,51.95,23300.0,50.619,50.6482,50.5898,50.6093,23300.0
2007-07-23 14:35:00,51.95,51.99,51.95,51.98,14700.0,50.6093,50.6482,50.6093,50.6385,14700.0
2007-07-23 14:40:00,51.98,51.99,51.95,51.96,17700.0,50.6385,50.6482,50.6093,50.619,17700.0
2007-07-23 14:45:00,51.98,52.05,51.98,52.05,20700.0,50.6385,50.7067,50.6385,50.7067,20700.0
2007-07-23 14:50:00,52.03,52.04,51.97,51.99,13900.0,50.6872,50.6969,50.6287,50.6482,13900.0
2007-07-23 14:55:00,51.98,52.04,51.95,51.98,11100.0,50.6385,50.6969,50.6093,50.6385,11100.0
2007-07-23 15:00:00,51.97,52.01,51.95,51.96,16700.0,50.6287,50.6677,50.6093,50.619,16700.0
2007-07-23 15:05:00,51.97,52.0,51.95,51.96,13500.0,50.6287,50.658,50.6093,50.619,13500.0
2007-07-23 15:10:00,51.97,52.04,51.97,52.01,21400.0,50.6287,50.6969,50.6287,50.6677,21400.0
2007-07-23 15:15:00,52.01,52.05,51.99,52.01,26300.0,50.6677,50.7067,50.6482,50.6677,26300.0
2007-07-23 15:20:00,52.01,52.05,51.99,51.99,31800.0,50.6677,50.7067,50.6482,50.6482,31800.0
2007-07-23 15:25:00,52.0,52.08,51.99,52.01,16500.0,50.658,50.7359,50.6482,50.6677,16500.0
2007-07-23 15:30:00,52.01,52.01,51.95,52.01,41200.0,50.6677,50.6677,50.6093,50.6677,41200.0
2007-07-23 15:35:00,52.0,52.0,51.92,51.93,63800.0,50.658,50.658,50.58,50.5898,63800.0
2007-07-23 15:40:00,51.93,51.98,51.92,51.95,52700.0,50.5898,50.6385,50.58,50.6093,52700.0
2007-07-23 15:45:00,51.95,51.98,51.9,51.95,55700.0,50.6093,50.6385,50.5605,50.6093,55700.0
2007-07-23 15:50:00,51.95,51.99,51.94,51.94,44800.0,50.6093,50.6482,50.5995,50.5995,44800.0
2007-07-23 15:55:00,51.94,51.94,51.83,51.85,63200.0,50.5995,50.5995,50.4924,50.5118,63200.0
2007-07-24 09:30:00,51.09,51.39,50.85,50.92,164200.0,49.7715,50.0637,49.5376,49.6058,164200.0
2007-07-24 09:35:00,50.92,51.04,50.82,50.85,115200.0,49.6058,49.7227,49.5084,49.5376,115200.0
2007-07-24 09:40:00,50.85,50.85,50.67,50.72,74000.0,49.5376,49.5376,49.3623,49.411,74000.0
2007-07-24 09:45:00,50.72,50.81,50.6,50.67,287500.0,49.411,49.4987,49.2941,49.3623,287500.0
2007-07-24 09:50:00,50.65,50.9,50.63,50.8,88500.0,49.3428,49.5864,49.3233,49.4889,88500.0
2007-07-24 09:55:00,50.81,50.83,50.7,50.74,43900.0,49.4987,49.5182,49.3915,49.4305,43900.0
2007-07-24 10:00:00,50.74,50.74,50.5,50.5,140800.0,49.4305,49.4305,49.1967,49.1967,140800.0
2007-07-24 10:05:00,50.52,50.57,50.44,50.5,78500.0,49.2162,49.2649,49.1382,49.1967,78500.0
2007-07-24 10:10:00,50.5,50.62,50.49,50.59,82600.0,49.1967,49.3136,49.1869,49.2844,82600.0
2007-07-24 10:15:00,50.6,50.77,50.58,50.77,33800.0,49.2941,49.4597,49.2746,49.4597,33800.0
2007-07-24 10:20:00,50.76,50.79,50.72,50.76,35400.0,49.45,49.4792,49.411,49.45,35400.0
2007-07-24 10:25:00,50.77,50.82,50.73,50.81,12600.0,49.4597,49.5084,49.4207,49.4987,12600.0
2007-07-24 10:30:00,50.82,50.85,50.78,50.84,24100.0,49.5084,49.5376,49.4695,49.5279,24100.0
2007-07-24 10:35:00,50.82,50.85,50.81,50.83,24900.0,49.5084,49.5376,49.4987,49.5182,24900.0
2007-07-24 10:40:00,50.82,50.84,50.78,50.81,50200.0,49.5084,49.5279,49.4695,49.4987,50200.0
2007-07-24 10:45:00,50.82,50.94,50.82,50.85,43400.0,49.5084,49.6253,49.5084,49.5376,43400.0
2007-07-24 10:50:00,50.93,51.08,50.87,51.06,45000.0,49.6156,49.7617,49.5571,49.7422,45000.0
2007-07-24 10:55:00,51.06,51.47,51.06,51.37,105300.0,49.7422,50.1416,49.7422,50.0442,105300.0
2007-07-24 11:00:00,51.37,51.45,50.85,51.24,95800.0,50.0442,50.1222,49.5376,49.9176,95800.0
2007-07-24 11:05:00,51.24,51.28,51.16,51.19,29300.0,49.9176,49.9565,49.8396,49.8689,29300.0
2007-07-24 11:10:00,51.19,51.3,51.17,51.26,39500.0,49.8689,49.976,49.8494,49.9371,39500.0
2007-07-24 11:15:00,51.26,51.38,51.23,51.37,29600.0,49.9371,50.054,49.9078,50.0442,29600.0
2007-07-24 11:20:00,51.36,51.36,51.2,51.33,26800.0,50.0345,50.0345,49.8786,50.0053,26800.0
2007-07-24 11:25:00,51.33,51.37,51.31,51.35,13800.0,50.0053,50.0442,49.9858,50.0247,13800.0
2007-07-24 11:30:00,51.34,51.39,51.25,51.28,15700.0,50.015,50.0637,49.9273,49.9565,15700.0
2007-07-24 11:35:00,51.28,51.33,51.21,51.32,15900.0,49.9565,50.0053,49.8884,49.9955,15900.0
2007-07-24 11:40:00,51.3,51.43,51.25,51.33,41300.0,49.976,50.1027,49.9273,50.0053,41300.0
2007-07-24 11:45:00,51.32,51.34,51.16,51.21,24600.0,49.9955,50.015,49.8396,49.8884,24600.0
2007-07-24 11:50:00,51.22,51.29,51.19,51.23,60700.0,49.8981,49.9663,49.8689,49.9078,60700.0
2007-07-24 11:55:00,51.24,51.3,51.23,51.3,12600.0,49.9176,49.976,49.9078,49.976,12600.0
2007-07-24 12:00:00,51.3,51.3,51.24,51.29,19300.0,49.976,49.976,49.9176,49.9663,19300.0
2007-07-24 12:05:00,51.29,51.29,51.17,51.23,29300.0,49.9663,49.9663,49.8494,49.9078,29300.0
2007-07-24 12:10:00,51.21,51.24,51.14,51.24,63600.0,49.8884,49.9176,49.8202,49.9176,63600.0
2007-07-24 12:15:00,51.24,51.36,51.21,51.34,99600.0,49.9176,50.0345,49.8884,50.015,99600.0
2007-07-24 12:20:00,51.34,51.4,51.32,51.39,100800.0,50.015,50.0735,49.9955,50.0637,100800.0
2007-07-24 12:25:00,51.38,51.39,51.29,51.36,32100.0,50.054,50.0637,49.9663,50.0345,32100.0
2007-07-24 12:30:00,51.35,51.52,51.35,51.48,32900.0,50.0247,50.1904,50.0247,50.1514,32900.0
2007-07-24 12:35:00,51.48,51.5,51.42,51.48,11300.0,50.1514,50.1709,50.0929,50.1514,11300.0
2007-07-24 12:40:00,51.47,51.51,51.45,51.47,35900.0,50.1416,50.1806,50.1222,50.1416,35900.0
2007-07-24 12:45:00,51.48,51.53,51.34,51.35,22100.0,50.1514,50.2001,50.015,50.0247,22100.0
2007-07-24 12:50:00,51.35,51.35,51.23,51.24,19000.0,50.0247,50.0247,49.9078,49.9176,19000.0
2007-07-24 12:55:00,51.25,51.25,51.17,51.22,21200.0,49.9273,49.9273,49.8494,49.8981,21200.0
2007-07-24 13:00:00,51.22,51.23,51.18,51.21,24600.0,49.8981,49.9078,49.8591,49.8884,24600.0
2007-07-24 13:05:00,51.21,51.24,51.12,51.15,11100.0,49.8884,49.9176,49.8007,49.8299,11100.0
2007-07-24 13:10:00,51.16,51.22,51.14,51.17,18000.0,49.8396,49.8981,49.8202,49.8494,18000.0
2007-07-24 13:15:00,51.18,51.18,51.08,51.08,34300.0,49.8591,49.8591,49.7617,49.7617,34300.0
2007-07-24 13:20:00,51.1,51.2,51.08,51.2,28500.0,49.7812,49.8786,49.7617,49.8786,28500.0
2007-07-24 13:25:00,51.2,51.22,51.0,51.11,75900.0,49.8786,49.8981,49.6838,49.7909,75900.0
2007-07-24 13:30:00,51.12,51.13,50.99,51.01,61400.0,49.8007,49.8104,49.674,49.6935,61400.0
2007-07-24 13:35:00,50.99,51.21,50.98,51.18,63600.0,49.674,49.8884,49.6643,49.8591,63600.0
2007-07-24 13:40:00,51.18,51.24,51.17,51.2,11000.0,49.8591,49.9176,49.8494,49.8786,11000.0
2007-07-24 13:45:00,51.17,51.17,51.04,51.08,67100.0,49.8494,49.8494,49.7227,49.7617,67100.0
2007-07-24 13:50:00,51.08,51.08,50.96,51.05,25200.0,49.7617,49.7617,49.6448,49.7325,25200.0
2007-07-24 13:55:00,51.07,51.08,51.01,51.06,10900.0,49.752,49.7617,49.6935,49.7422,10900.0
2007-07-24 14:00:00,51.07,51.07,50.94,50.95,19000.0,49.752,49.752,49.6253,49.6351,19000.0
2007-07-24 14:05:00,50.94,51.33,50.91,51.0,19200.0,49.6253,50.0053,49.5961,49.6838,19200.0
2007-07-24 14:10:00,51.02,51.02,50.95,50.95,18900.0,49.7033,49.7033,49.6351,49.6351,18900.0
2007-07-24 14:15:00,50.95,50.98,50.85,50.92,29900.0,49.6351,49.6643,49.5376,49.6058,29900.0
2007-07-24 14:20:00,50.92,50.99,50.92,50.96,32900.0,49.6058,49.674,49.6058,49.6448,32900.0
2007-07-24 14:25:00,50.96,51.01,50.94,50.96,96500.0,49.6448,49.6935,49.6253,49.6448,96500.0
2007-07-24 14:30:00,50.95,50.95,50.88,50.89,74900.0,49.6351,49.6351,49.5669,49.5766,74900.0
2007-07-24 14:35:00,50.89,50.92,50.85,50.91,175700.0,49.5766,49.6058,49.5376,49.5961,175700.0
2007-07-24 14:40:00,50.91,50.95,50.86,50.95,67300.0,49.5961,49.6351,49.5474,49.6351,67300.0
2007-07-24 14:45:00,50.95,51.1,50.9,51.03,89300.0,49.6351,49.7812,49.5864,49.713,89300.0
2007-07-24 14:50:00,51.02,51.05,50.98,51.02,27300.0,49.7033,49.7325,49.6643,49.7033,27300.0
2007-07-24 14:55:00,51.02,51.02,50.92,50.92,17900.0,49.7033,49.7033,49.6058,49.6058,17900.0
2007-07-24 15:00:00,50.93,50.94,50.79,50.89,65800.0,49.6156,49.6253,49.4792,49.5766,65800.0
2007-07-24 15:05:00,50.88,50.98,50.86,50.86,120700.0,49.5669,49.6643,49.5474,49.5474,120700.0
2007-07-24 15:10:00,50.86,50.86,50.77,50.79,59800.0,49.5474,49.5474,49.4597,49.4792,59800.0
2007-07-24 15:15:00,50.79,50.85,50.74,50.83,68900.0,49.4792,49.5376,49.4305,49.5182,68900.0
2007-07-24 15:20:00,50.82,50.84,50.67,50.73,80300.0,49.5084,49.5279,49.3623,49.4207,80300.0
2007-07-24 15:25:00,50.73,50.78,50.64,50.75,103600.0,49.4207,49.4695,49.3331,49.4402,103600.0
2007-07-24 15:30:00,50.73,50.77,50.68,50.7,95500.0,49.4207,49.4597,49.372,49.3915,95500.0
2007-07-24 15:35:00,50.7,50.77,50.63,50.72,62400.0,49.3915,49.4597,49.3233,49.411,62400.0
2007-07-24 15:40:00,50.71,50.76,50.66,50.76,88100.0,49.4013,49.45,49.3525,49.45,88100.0
2007-07-24 15:45:00,50.75,50.92,50.74,50.89,120900.0,49.4402,49.6058,49.4305,49.5766,120900.0
2007-07-24 15:50:00,50.89,50.89,50.79,50.87,124300.0,49.5766,49.5766,49.4792,49.5571,124300.0
2007-07-24 15:55:00,50.87,51.02,50.82,50.92,189900.0,49.5571,49.7033,49.5084,49.6058,189900.0
2007-07-25 09:30:00,50.95,51.55,50.86,51.51,52800.0,49.6351,50.2196,49.5474,50.1806,52800.0
2007-07-25 09:35:00,51.5,51.52,51.25,51.29,49300.0,50.1709,50.1904,49.9273,49.9663,49300.0
2007-07-25 09:40:00,51.3,51.3,51.11,51.12,38700.0,49.976,49.976,49.7909,49.8007,38700.0
2007-07-25 09:45:00,51.12,51.26,51.07,51.25,34200.0,49.8007,49.9371,49.752,49.9273,34200.0
2007-07-25 09:50:00,51.25,51.4,51.23,51.33,40800.0,49.9273,50.0735,49.9078,50.0053,40800.0
2007-07-25 09:55:00,51.32,51.34,51.09,51.1,130400.0,49.9955,50.015,49.7715,49.7812,130400.0
2007-07-25 10:00:00,51.1,51.22,51.05,51.15,61600.0,49.7812,49.8981,49.7325,49.8299,61600.0
2007-07-25 10:05:00,51.14,51.16,50.95,51.05,125000.0,49.8202,49.8396,49.6351,49.7325,125000.0
2007-07-25 10:10:00,51.07,51.11,51.05,51.11,19700.0,49.752,49.7909,49.7325,49.7909,19700.0
2007-07-25 10:15:00,51.1,51.18,51.05,51.12,89800.0,49.7812,49.8591,49.7325,49.8007,89800.0
2007-07-25 10:20:00,51.11,51.21,51.0,51.04,31400.0,49.7909,49.8884,49.6838,49.7227,31400.0
2007-07-25 10:25:00,51.02,51.15,51.02,51.1,24700.0,49.7033,49.8299,49.7033,49.7812,24700.0
2007-07-25 10:30:00,51.08,51.18,50.96,51.0,36100.0,49.7617,49.8591,49.6448,49.6838,36100.0
2007-07-25 10:35:00,51.0,51.06,50.92,50.96,49000.0,49.6838,49.7422,49.6058,49.6448,49000.0
2007-07-25 10:40:00,50.95,51.01,50.93,50.93,25300.0,49.6351,49.6935,49.6156,49.6156,25300.0
2007-07-25 10:45:00,50.95,50.95,50.81,50.9,51300.0,49.6351,49.6351,49.4987,49.5864,51300.0
2007-07-25 10:50:00,50.92,51.13,50.89,51.11,114500.0,49.6058,49.8104,49.5766,49.7909,114500.0
2007-07-25 10:55:00,51.07,51.31,50.83,51.1,127100.0,49.752,49.9858,49.5182,49.7812,127100.0
2007-07-25 11:00:00,51.09,51.28,51.05,51.2,47600.0,49.7715,49.9565,49.7325,49.8786,47600.0
2007-07-25 11:05:00,51.22,51.29,51.05,51.09,37900.0,49.8981,49.9663,49.7325,49.7715,37900.0
2007-07-25 11:10:00,51.1,51.18,51.06,51.11,18800.0,49.7812,49.8591,49.7422,49.7909,18800.0
2007-07-25 11:15:00,51.09,51.13,51.05,51.09,38800.0,49.7715,49.8104,49.7325,49.7715,38800.0
2007-07-25 11:20:00,51.08,51.21,50.98,51.08,40700.0,49.7617,49.8884,49.6643,49.7617,40700.0
2007-07-25 11:25:00,51.08,51.2,50.96,51.19,21300.0,49.7617,49.8786,49.6448,49.8689,21300.0
2007-07-25 11:30:00,51.2,51.31,51.17,51.17,25300.0,49.8786,49.9858,49.8494,49.8494,25300.0
2007-07-25 11:35:00,51.16,51.25,51.15,51.2,20000.0,49.8396,49.9273,49.8299,49.8786,20000.0
2007-07-25 11:40:00,51.2,51.27,51.11,51.23,26600.0,49.8786,49.9468,49.7909,49.9078,26600.0
2007-07-25 11:45:00,51.24,51.24,51.12,51.12,16700.0,49.9176,49.9176,49.8007,49.8007,16700.0
2007-07-25 11:50:00,51.13,51.16,51.06,51.16,12500.0,49.8104,49.8396,49.7422,49.8396,12500.0
2007-07-25 11:55:00,51.18,51.19,51.0,51.02,24200.0,49.8591,49.8689,49.6838,49.7033,24200.0
2007-07-25 12:00:00,51.02,51.17,51.02,51.06,21100.0,49.7033,49.8494,49.7033,49.7422,21100.0
2007-07-25 12:05:00,51.07,51.07,50.94,50.97,49700.0,49.752,49.752,49.6253,49.6545,49700.0
2007-07-25 12:10:00,51.0,51.1,50.94,51.09,16600.0,49.6838,49.7812,49.6253,49.7715,16600.0
2007-07-25 12:15:00,51.1,51.22,51.08,51.11,24100.0,49.7812,49.8981,49.7617,49.7909,24100.0
2007-07-25 12:20:00,51.11,51.32,51.1,51.32,19900.0,49.7909,49.9955,49.7812,49.9955,19900.0
2007-07-25 12:25:00,51.33,51.41,51.32,51.38,42100.0,50.0053,50.0832,49.9955,50.054,42100.0
2007-07-25 12:30:00,51.38,51.5,51.28,51.3,32800.0,50.054,50.1709,49.9565,49.976,32800.0
2007-07-25 12:35:00,51.3,51.3,51.24,51.24,7500.0,49.976,49.976,49.9176,49.9176,7500.0
2007-07-25 12:40:00,51.24,51.26,51.18,51.19,8300.0,49.9176,49.9371,49.8591,49.8689,8300.0
2007-07-25 12:45:00,51.18,51.29,51.17,51.22,11600.0,49.8591,49.9663,49.8494,49.8981,11600.0
2007-07-25 12:50:00,51.22,51.23,51.07,51.09,85600.0,49.8981,49.9078,49.752,49.7715,85600.0
2007-07-25 12:55:00,51.13,51.16,51.05,51.07,16400.0,49.8104,49.8396,49.7325,49.752,16400.0
2007-07-25 13:00:00,51.08,51.17,51.05,51.17,19200.0,49.7617,49.8494,49.7325,49.8494,19200.0
2007-07-25 13:05:00,51.16,51.16,51.08,51.08,8700.0,49.8396,49.8396,49.7617,49.7617,8700.0
2007-07-25 13:10:00,51.08,51.12,51.0,51.09,26300.0,49.7617,49.8007,49.6838,49.7715,26300.0
2007-07-25 13:15:00,51.1,51.17,51.05,51.1,23800.0,49.7812,49.8494,49.7325,49.7812,23800.0
2007-07-25 13:20:00,51.1,51.15,51.1,51.15,9300.0,49.7812,49.8299,49.7812,49.8299,9300.0
2007-07-25 13:25:00,51.14,51.16,51.1,51.12,12000.0,49.8202,49.8396,49.7812,49.8007,12000.0
2007-07-25 13:30:00,51.12,51.12,51.03,51.08,47600.0,49.8007,49.8007,49.713,49.7617,47600.0
2007-07-25 13:35:00,51.09,51.14,51.03,51.1,10800.0,49.7715,49.8202,49.713,49.7812,10800.0
2007-07-25 13:40:00,51.11,51.31,51.1,51.24,18200.0,49.7909,49.9858,49.7812,49.9176,18200.0
2007-07-25 13:45:00,51.26,51.31,51.2,51.23,17300.0,49.9371,49.9858,49.8786,49.9078,17300.0
2007-07-25 13:50:00,51.23,51.23,51.15,51.18,19200.0,49.9078,49.9078,49.8299,49.8591,19200.0
2007-07-25 13:55:00,51.2,51.25,51.16,51.17,17600.0,49.8786,49.9273,49.8396,49.8494,17600.0
2007-07-25 14:00:00,51.18,51.27,51.12,51.12,55300.0,49.8591,49.9468,49.8007,49.8007,55300.0
2007-07-25 14:05:00,51.12,51.25,51.08,51.17,25700.0,49.8007,49.9273,49.7617,49.8494,25700.0
2007-07-25 14:10:00,51.17,51.25,51.1,51.24,19400.0,49.8494,49.9273,49.7812,49.9176,19400.0
2007-07-25 14:15:00,51.24,51.28,51.2,51.22,19900.0,49.9176,49.9565,49.8786,49.8981,19900.0
2007-07-25 14:20:00,51.23,51.27,51.14,51.22,20200.0,49.9078,49.9468,49.8202,49.8981,20200.0
2007-07-25 14:25:00,51.24,51.25,51.16,51.2,17000.0,49.9176,49.9273,49.8396,49.8786,17000.0
2007-07-25 14:30:00,51.18,51.24,51.14,51.2,23400.0,49.8591,49.9176,49.8202,49.8786,23400.0
2007-07-25 14:35:00,51.2,51.21,51.15,51.21,27600.0,49.8786,49.8884,49.8299,49.8884,27600.0
2007-07-25 14:40:00,51.22,51.23,51.17,51.2,23800.0,49.8981,49.9078,49.8494,49.8786,23800.0
2007-07-25 14:45:00,51.19,51.29,51.19,51.24,15100.0,49.8689,49.9663,49.8689,49.9176,15100.0
2007-07-25 14:50:00,51.25,51.29,51.2,51.23,11300.0,49.9273,49.9663,49.8786,49.9078,11300.0
2007-07-25 14:55:00,51.24,51.28,51.23,51.28,10400.0,49.9176,49.9565,49.9078,49.9565,10400.0
2007-07-25 15:00:00,51.3,51.52,51.3,51.38,51400.0,49.976,50.1904,49.976,50.054,51400.0
2007-07-25 15:05:00,51.37,51.49,51.35,51.49,17400.0,50.0442,50.1611,50.0247,50.1611,17400.0
2007-07-25 15:10:00,51.46,51.53,51.43,51.53,31600.0,50.1319,50.2001,50.1027,50.2001,31600.0
2007-07-25 15:15:00,51.53,51.62,51.53,51.58,49300.0,50.2001,50.2878,50.2001,50.2488,49300.0
2007-07-25 15:20:00,51.58,51.66,51.56,51.62,31700.0,50.2488,50.3267,50.2293,50.2878,31700.0
2007-07-25 15:25:00,51.62,51.67,51.59,51.67,40800.0,50.2878,50.3365,50.2585,50.3365,40800.0
2007-07-25 15:30:00,51.67,51.68,51.6,51.63,54200.0,50.3365,50.3462,50.2683,50.2975,54200.0
2007-07-25 15:35:00,51.63,51.63,51.49,51.51,71700.0,50.2975,50.2975,50.1611,50.1806,71700.0
2007-07-25 15:40:00,51.51,51.56,51.45,51.56,61600.0,50.1806,50.2293,50.1222,50.2293,61600.0
2007-07-25 15:45:00,51.56,51.6,51.52,51.56,97400.0,50.2293,50.2683,50.1904,50.2293,97400.0
2007-07-25 15:50:00,51.57,51.68,51.54,51.66,114200.0,50.2391,50.3462,50.2098,50.3267,114200.0
2007-07-25 15:55:00,51.66,51.75,51.66,51.66,125700.0,50.3267,50.4144,50.3267,50.3267,125700.0
2007-07-26 09:30:00,50.82,50.93,50.4,50.86,76600.0,49.5084,49.6156,49.0993,49.5474,76600.0
2007-07-26 09:35:00,50.86,51.0,50.86,50.96,38700.0,49.5474,49.6838,49.5474,49.6448,38700.0
2007-07-26 09:40:00,50.98,51.0,50.77,50.92,55300.0,49.6643,49.6838,49.4597,49.6058,55300.0
2007-07-26 09:45:00,50.93,50.99,50.8,50.93,49000.0,49.6156,49.674,49.4889,49.6156,49000.0
2007-07-26 09:50:00,50.93,51.08,50.88,50.97,52900.0,49.6156,49.7617,49.5669,49.6545,52900.0
2007-07-26 09:55:00,50.96,51.03,50.83,50.93,27800.0,49.6448,49.713,49.5182,49.6156,27800.0
2007-07-26 10:00:00,50.91,51.04,50.72,50.91,67400.0,49.5961,49.7227,49.411,49.5961,67400.0
2007-07-26 10:05:00,50.91,50.94,50.82,50.94,96300.0,49.5961,49.6253,49.5084,49.6253,96300.0
2007-07-26 10:10:00,50.95,51.14,50.86,50.91,136800.0,49.6351,49.8202,49.5474,49.5961,136800.0
2007-07-26 10:15:00,50.89,50.96,50.76,50.81,100100.0,49.5766,49.6448,49.45,49.4987,100100.0
2007-07-26 10:20:00,50.8,50.96,50.73,50.77,63200.0,49.4889,49.6448,49.4207,49.4597,63200.0
2007-07-26 10:25:00,50.77,50.92,50.73,50.86,23600.0,49.4597,49.6058,49.4207,49.5474,23600.0
2007-07-26 10:30:00,50.88,51.0,50.85,50.87,32000.0,49.5669,49.6838,49.5376,49.5571,32000.0
2007-07-26 10:35:00,50.86,50.93,50.83,50.86,122100.0,49.5474,49.6156,49.5182,49.5474,122100.0
2007-07-26 10:40:00,50.86,51.01,50.84,50.94,25300.0,49.5474,49.6935,49.5279,49.6253,25300.0
2007-07-26 10:45:00,50.94,51.15,50.92,50.92,293500.0,49.6253,49.8299,49.6058,49.6058,293500.0
2007-07-26 10:50:00,50.91,50.99,50.91,50.94,10100.0,49.5961,49.674,49.5961,49.6253,10100.0
2007-07-26 10:55:00,50.93,50.98,50.85,50.85,19600.0,49.6156,49.6643,49.5376,49.5376,19600.0
2007-07-26 11:00:00,50.87,50.91,50.83,50.86,65500.0,49.5571,49.5961,49.5182,49.5474,65500.0
2007-07-26 11:05:00,50.85,50.85,50.55,50.64,73300.0,49.5376,49.5376,49.2454,49.3331,73300.0
2007-07-26 11:10:00,50.65,50.7,50.55,50.56,42500.0,49.3428,49.3915,49.2454,49.2551,42500.0
2007-07-26 11:15:00,50.56,50.56,50.35,50.4,56500.0,49.2551,49.2551,49.0505,49.0993,56500.0
2007-07-26 11:20:00,50.43,50.47,50.39,50.42,33100.0,49.1285,49.1675,49.0895,49.1187,33100.0
2007-07-26 11:25:00,50.42,50.47,50.35,50.4,26200.0,49.1187,49.1675,49.0505,49.0993,26200.0
2007-07-26 11:30:00,50.41,50.43,50.31,50.37,69100.0,49.109,49.1285,49.0116,49.07,69100.0
2007-07-26 11:35:00,50.38,50.53,50.35,50.48,29700.0,49.0798,49.2259,49.0505,49.1772,29700.0
2007-07-26 11:40:00,50.48,50.54,50.46,50.52,15500.0,49.1772,49.2356,49.1577,49.2162,15500.0
2007-07-26 11:45:00,50.52,50.53,50.33,50.34,16000.0,49.2162,49.2259,49.0311,49.0408,16000.0
2007-07-26 11:50:00,50.34,50.42,50.33,50.41,14300.0,49.0408,49.1187,49.0311,49.109,14300.0
2007-07-26 11:55:00,50.41,50.6,50.4,50.56,25300.0,49.109,49.2941,49.0993,49.2551,25300.0
2007-07-26 12:00:00,50.57,50.6,50.35,50.35,16200.0,49.2649,49.2941,49.0505,49.0505,16200.0
2007-07-26 12:05:00,50.34,50.39,50.25,50.37,33900.0,49.0408,49.0895,48.9531,49.07,33900.0
2007-07-26 12:10:00,50.38,50.43,50.31,50.34,29200.0,49.0798,49.1285,49.0116,49.0408,29200.0
2007-07-26 12:15:00,50.34,50.43,50.25,50.38,60400.0,49.0408,49.1285,48.9531,49.0798,60400.0
2007-07-26 12:20:00,50.33,50.38,50.11,50.14,32200.0,49.0311,49.0798,48.8167,48.846,32200.0
2007-07-26 12:25:00,50.13,50.25,50.12,50.15,25900.0,48.8362,48.9531,48.8265,48.8557,25900.0
2007-07-26 12:30:00,50.16,50.19,50.0,50.01,60800.0,48.8655,48.8947,48.7096,48.7193,60800.0
2007-07-26 12:35:00,50.02,50.07,49.76,49.98,74900.0,48.7291,48.7778,48.4758,48.6901,74900.0
2007-07-26 12:40:00,49.97,50.06,49.93,49.98,36100.0,48.6804,48.768,48.6414,48.6901,36100.0
2007-07-26 12:45:00,49.97,50.07,49.88,50.05,61600.0,48.6804,48.7778,48.5927,48.7583,61600.0
2007-07-26 12:50:00,50.05,50.13,49.88,49.94,72500.0,48.7583,48.8362,48.5927,48.6511,72500.0
2007-07-26 12:55:00,49.96,50.15,49.95,50.02,59700.0,48.6706,48.8557,48.6609,48.7291,59700.0
2007-07-26 13:00:00,50.02,50.08,49.92,50.04,122000.0,48.7291,48.7875,48.6316,48.7486,122000.0
2007-07-26 13:05:00,50.04,50.2,50.03,50.04,122100.0,48.7486,48.9044,48.7388,48.7486,122100.0
2007-07-26 13:10:00,50.04,50.23,50.04,50.2,38500.0,48.7486,48.9336,48.7486,48.9044,38500.0
2007-07-26 13:15:00,50.16,50.28,50.08,50.08,31700.0,48.8655,48.9824,48.7875,48.7875,31700.0
2007-07-26 13:20:00,50.07,50.12,50.05,50.06,23900.0,48.7778,48.8265,48.7583,48.768,23900.0
2007-07-26 13:25:00,50.06,50.09,50.02,50.06,44800.0,48.768,48.7973,48.7291,48.768,44800.0
2007-07-26 13:30:00,50.06,50.14,50.04,50.1,44500.0,48.768,48.846,48.7486,48.807,44500.0
2007-07-26 13:35:00,50.11,50.14,50.03,50.06,61700.0,48.8167,48.846,48.7388,48.768,61700.0
2007-07-26 13:40:00,50.06,50.2,50.04,50.19,62300.0,48.768,48.9044,48.7486,48.8947,62300.0
2007-07-26 13:45:00,50.18,50.35,50.17,50.2,46900.0,48.8849,49.0505,48.8752,48.9044,46900.0
2007-07-26 13:50:00,50.2,50.28,50.08,50.09,59500.0,48.9044,48.9824,48.7875,48.7973,59500.0
2007-07-26 13:55:00,50.07,50.1,50.04,50.05,113200.0,48.7778,48.807,48.7486,48.7583,113200.0
2007-07-26 14:00:00,50.05,50.18,50.03,50.12,106900.0,48.7583,48.8849,48.7388,48.8265,106900.0
2007-07-26 14:05:00,50.11,50.23,50.05,50.19,138100.0,48.8167,48.9336,48.7583,48.8947,138100.0
2007-07-26 14:10:00,50.17,50.25,50.13,50.19,49100.0,48.8752,48.9531,48.8362,48.8947,49100.0
2007-07-26 14:15:00,50.2,50.27,50.09,50.15,165600.0,48.9044,48.9726,48.7973,48.8557,165600.0
2007-07-26 14:20:00,50.14,50.2,50.07,50.08,108100.0,48.846,48.9044,48.7778,48.7875,108100.0
2007-07-26 14:25:00,50.07,50.28,50.07,50.25,103600.0,48.7778,48.9824,48.7778,48.9531,103600.0
2007-07-26 14:30:00,50.26,50.33,50.2,50.2,45300.0,48.9629,49.0311,48.9044,48.9044,45300.0
2007-07-26 14:35:00,50.19,50.19,50.05,50.14,114600.0,48.8947,48.8947,48.7583,48.846,114600.0
2007-07-26 14:40:00,50.13,50.13,50.07,50.07,43700.0,48.8362,48.8362,48.7778,48.7778,43700.0
2007-07-26 14:45:00,50.07,50.1,50.02,50.04,71800.0,48.7778,48.807,48.7291,48.7486,71800.0
2007-07-26 14:50:00,50.04,50.1,50.02,50.09,46500.0,48.7486,48.807,48.7291,48.7973,46500.0
2007-07-26 14:55:00,50.09,50.31,50.04,50.11,62800.0,48.7973,49.0116,48.7486,48.8167,62800.0
2007-07-26 15:00:00,50.13,50.21,50.06,50.16,62600.0,48.8362,48.9142,48.768,48.8655,62600.0
2007-07-26 15:05:00,50.17,50.22,50.0,50.04,72100.0,48.8752,48.9239,48.7096,48.7486,72100.0
2007-07-26 15:10:00,50.05,50.18,50.02,50.12,43200.0,48.7583,48.8849,48.7291,48.8265,43200.0
2007-07-26 15:15:00,50.1,50.25,50.1,50.22,46800.0,48.807,48.9531,48.807,48.9239,46800.0
2007-07-26 15:20:00,50.21,50.61,50.18,50.55,132600.0,48.9142,49.3038,48.8849,49.2454,132600.0
2007-07-26 15:25:00,50.56,50.56,50.29,50.35,106600.0,49.2551,49.2551,48.9921,49.0505,106600.0
2007-07-26 15:30:00,50.35,50.56,50.3,50.37,111200.0,49.0505,49.2551,49.0018,49.07,111200.0
2007-07-26 15:35:00,50.35,50.47,50.29,50.47,41900.0,49.0505,49.1675,48.9921,49.1675,41900.0
2007-07-26 15:40:00,50.47,50.64,50.36,50.63,99500.0,49.1675,49.3331,49.0603,49.3233,99500.0
2007-07-26 15:45:00,50.63,50.89,50.62,50.89,149900.0,49.3233,49.5766,49.3136,49.5766,149900.0
2007-07-26 15:50:00,50.9,50.91,50.55,50.68,166700.0,49.5864,49.5961,49.2454,49.372,166700.0
2007-07-26 15:55:00,50.67,50.75,50.61,50.73,142200.0,49.3623,49.4402,49.3038,49.4207,142200.0
2007-07-27 09:30:00,50.78,50.78,50.24,50.36,91500.0,49.4695,49.4695,48.9434,49.0603,91500.0
2007-07-27 09:35:00,50.31,50.51,50.22,50.43,19200.0,49.0116,49.2064,48.9239,49.1285,19200.0
2007-07-27 09:40:00,50.42,50.54,50.07,50.54,54900.0,49.1187,49.2356,48.7778,49.2356,54900.0
2007-07-27 09:45:00,50.54,50.57,50.28,50.41,64900.0,49.2356,49.2649,48.9824,49.109,64900.0
2007-07-27 09:50:00,50.42,50.64,50.26,50.51,40500.0,49.1187,49.3331,48.9629,49.2064,40500.0
2007-07-27 09:55:00,50.51,50.78,50.45,50.49,71300.0,49.2064,49.4695,49.148,49.1869,71300.0
2007-07-27 10:00:00,50.5,50.55,50.39,50.54,64000.0,49.1967,49.2454,49.0895,49.2356,64000.0
2007-07-27 10:05:00,50.54,50.7,50.5,50.64,103900.0,49.2356,49.3915,49.1967,49.3331,103900.0
2007-07-27 10:10:00,50.67,50.75,50.57,50.58,51700.0,49.3623,49.4402,49.2649,49.2746,51700.0
2007-07-27 10:15:00,50.58,50.66,50.46,50.61,36500.0,49.2746,49.3525,49.1577,49.3038,36500.0
2007-07-27 10:20:00,50.6,50.61,50.5,50.55,70500.0,49.2941,49.3038,49.1967,49.2454,70500.0
2007-07-27 10:25:00,50.58,50.68,50.52,50.65,54800.0,49.2746,49.372,49.2162,49.3428,54800.0
2007-07-27 10:30:00,50.66,50.87,50.64,50.85,62900.0,49.3525,49.5571,49.3331,49.5376,62900.0
2007-07-27 10:35:00,50.85,50.86,50.57,50.68,46100.0,49.5376,49.5474,49.2649,49.372,46100.0
2007-07-27 10:40:00,50.68,50.8,50.65,50.71,56300.0,49.372,49.4889,49.3428,49.4013,56300.0
2007-07-27 10:45:00,50.72,50.76,50.53,50.54,57100.0,49.411,49.45,49.2259,49.2356,57100.0
2007-07-27 10:50:00,50.56,50.66,50.35,50.4,79100.0,49.2551,49.3525,49.0505,49.0993,79100.0
2007-07-27 10:55:00,50.44,50.45,50.34,50.4,90700.0,49.1382,49.148,49.0408,49.0993,90700.0
2007-07-27 11:00:00,50.41,50.5,50.33,50.4,93200.0,49.109,49.1967,49.0311,49.0993,93200.0
2007-07-27 11:05:00,50.39,50.44,50.32,50.35,91700.0,49.0895,49.1382,49.0213,49.0505,91700.0
2007-07-27 11:10:00,50.35,50.35,50.2,50.28,161000.0,49.0505,49.0505,48.9044,48.9824,161000.0
2007-07-27 11:15:00,50.28,50.3,50.13,50.24,27500.0,48.9824,49.0018,48.8362,48.9434,27500.0
2007-07-27 11:20:00,50.25,50.28,50.16,50.21,60700.0,48.9531,48.9824,48.8655,48.9142,60700.0
2007-07-27 11:25:00,50.22,50.24,49.9,49.93,42400.0,48.9239,48.9434,48.6122,48.6414,42400.0
2007-07-27 11:30:00,49.92,50.1,49.92,49.97,37400.0,48.6316,48.807,48.6316,48.6804,37400.0
2007-07-27 11:35:00,49.94,50.03,49.88,50.0,34500.0,48.6511,48.7388,48.5927,48.7096,34500.0
2007-07-27 11:40:00,50.0,50.23,49.9,50.15,41900.0,48.7096,48.9336,48.6122,48.8557,41900.0
2007-07-27 11:45:00,50.13,50.16,50.07,50.1,45000.0,48.8362,48.8655,48.7778,48.807,45000.0
2007-07-27 11:50:00,50.1,50.13,50.04,50.11,21600.0,48.807,48.8362,48.7486,48.8167,21600.0
2007-07-27 11:55:00,50.12,50.17,50.07,50.11,44400.0,48.8265,48.8752,48.7778,48.8167,44400.0
2007-07-27 12:00:00,50.13,50.23,50.12,50.15,22400.0,48.8362,48.9336,48.8265,48.8557,22400.0
2007-07-27 12:05:00,50.16,50.23,50.12,50.14,31300.0,48.8655,48.9336,48.8265,48.846,31300.0
2007-07-27 12:10:00,50.14,50.18,50.04,50.09,25600.0,48.846,48.8849,48.7486,48.7973,25600.0
2007-07-27 12:15:00,50.1,50.31,50.06,50.29,32700.0,48.807,49.0116,48.768,48.9921,32700.0
2007-07-27 12:20:00,50.26,50.28,50.19,50.2,26300.0,48.9629,48.9824,48.8947,48.9044,26300.0
2007-07-27 12:25:00,50.2,50.32,50.16,50.32,78000.0,48.9044,49.0213,48.8655,49.0213,78000.0
2007-07-27 12:30:00,50.34,50.34,50.01,50.01,28400.0,49.0408,49.0408,48.7193,48.7193,28400.0
2007-07-27 12:35:00,50.02,50.15,50.0,50.05,18900.0,48.7291,48.8557,48.7096,48.7583,18900.0
2007-07-27 12:40:00,50.05,50.46,50.05,50.37,49600.0,48.7583,49.1577,48.7583,49.07,49600.0
2007-07-27 12:45:00,50.37,50.37,50.13,50.2,31000.0,49.07,49.07,48.8362,48.9044,31000.0
2007-07-27 12:50:00,50.19,50.3,50.15,50.22,22900.0,48.8947,49.0018,48.8557,48.9239,22900.0
2007-07-27 12:55:00,50.22,50.3,50.18,50.28,55400.0,48.9239,49.0018,48.8849,48.9824,55400.0
2007-07-27 13:00:00,50.27,50.37,50.24,50.37,39100.0,48.9726,49.07,48.9434,49.07,39100.0
2007-07-27 13:05:00,50.39,50.45,50.33,50.37,33900.0,49.0895,49.148,49.0311,49.07,33900.0
2007-07-27 13:10:00,50.39,50.39,50.23,50.33,21700.0,49.0895,49.0895,48.9336,49.0311,21700.0
2007-07-27 13:15:00,50.33,50.41,50.32,50.34,29700.0,49.0311,49.109,49.0213,49.0408,29700.0
2007-07-27 13:20:00,50.35,50.38,50.23,50.28,16000.0,49.0505,49.0798,48.9336,48.9824,16000.0
2007-07-27 13:25:00,50.27,50.27,50.15,50.17,25600.0,48.9726,48.9726,48.8557,48.8752,25600.0
2007-07-27 13:30:00,50.16,50.24,50.07,50.1,40600.0,48.8655,48.9434,48.7778,48.807,40600.0
2007-07-27 13:35:00,50.11,50.2,50.11,50.14,39500.0,48.8167,48.9044,48.8167,48.846,39500.0
2007-07-27 13:40:00,50.13,50.22,50.1,50.15,177600.0,48.8362,48.9239,48.807,48.8557,177600.0
2007-07-27 13:45:00,50.16,50.17,50.09,50.1,29900.0,48.8655,48.8752,48.7973,48.807,29900.0
2007-07-27 13:50:00,50.1,50.25,50.1,50.14,61800.0,48.807,48.9531,48.807,48.846,61800.0
2007-07-27 13:55:00,50.15,50.21,50.11,50.11,26500.0,48.8557,48.9142,48.8167,48.8167,26500.0
2007-07-27 14:00:00,50.11,50.16,50.05,50.1,49300.0,48.8167,48.8655,48.7583,48.807,49300.0
2007-07-27 14:05:00,50.13,50.21,50.09,50.17,35300.0,48.8362,48.9142,48.7973,48.8752,35300.0
2007-07-27 14:10:00,50.17,50.19,49.99,50.06,59700.0,48.8752,48.8947,48.6998,48.768,59700.0
2007-07-27 14:15:00,50.06,50.25,50.05,50.2,42000.0,48.768,48.9531,48.7583,48.9044,42000.0
2007-07-27 14:20:00,50.19,50.25,50.15,50.18,30600.0,48.8947,48.9531,48.8557,48.8849,30600.0
2007-07-27 14:25:00,50.17,50.19,50.04,50.08,30400.0,48.8752,48.8947,48.7486,48.7875,30400.0
2007-07-27 14:30:00,50.07,50.24,50.07,50.19,33700.0,48.7778,48.9434,48.7778,48.8947,33700.0
2007-07-27 14:35:00,50.19,50.28,50.16,50.27,21900.0,48.8947,48.9824,48.8655,48.9726,21900.0
2007-07-27 14:40:00,50.27,50.46,50.26,50.39,25500.0,48.9726,49.1577,48.9629,49.0895,25500.0
2007-07-27 14:45:00,50.38,50.5,50.36,50.43,27300.0,49.0798,49.1967,49.0603,49.1285,27300.0
2007-07-27 14:50:00,50.42,50.52,50.33,50.49,39300.0,49.1187,49.2162,49.0311,49.1869,39300.0
2007-07-27 14:55:00,50.5,50.5,50.32,50.34,24500.0,49.1967,49.1967,49.0213,49.0408,24500.0
2007-07-27 15:00:00,50.33,50.35,50.19,50.22,51100.0,49.0311,49.0505,48.8947,48.9239,51100.0
2007-07-27 15:05:00,50.22,50.26,50.09,50.1,46100.0,48.9239,48.9629,48.7973,48.807,46100.0
2007-07-27 15:10:00,50.1,50.18,50.03,50.18,51200.0,48.807,48.8849,48.7388,48.8849,51200.0
2007-07-27 15:15:00,50.18,50.18,49.95,50.03,40300.0,48.8849,48.8849,48.6609,48.7388,40300.0
2007-07-27 15:20:00,50.0,50.05,49.95,50.0,41900.0,48.7096,48.7583,48.6609,48.7096,41900.0
2007-07-27 15:25:00,50.04,50.12,50.01,50.05,53100.0,48.7486,48.8265,48.7193,48.7583,53100.0
2007-07-27 15:30:00,50.06,50.17,50.04,50.08,47600.0,48.768,48.8752,48.7486,48.7875,47600.0
2007-07-27 15:35:00,50.08,50.17,50.03,50.08,73500.0,48.7875,48.8752,48.7388,48.7875,73500.0
2007-07-27 15:40:00,50.08,50.14,49.92,49.93,131900.0,48.7875,48.846,48.6316,48.6414,131900.0
2007-07-27 15:45:00,49.93,50.11,49.9,50.0,186500.0,48.6414,48.8167,48.6122,48.7096,186500.0
2007-07-27 15:50:00,50.0,50.06,49.93,49.99,156600.0,48.7096,48.768,48.6414,48.6998,156600.0
2007-07-27 15:55:00,50.0,50.05,49.83,49.83,123300.0,48.7096,48.7583,48.544,48.544,123300.0
2007-07-30 09:30:00,49.8,49.8,49.3,49.3,53300.0,48.5147,48.5147,48.0276,48.0276,53300.0
2007-07-30 09:35:00,49.3,49.75,49.24,49.55,59100.0,48.0276,48.466,47.9692,48.2712,59100.0
2007-07-30 09:40:00,49.52,49.63,49.31,49.56,63500.0,48.242,48.3491,48.0374,48.2809,63500.0
2007-07-30 09:45:00,49.61,50.18,49.6,49.95,47300.0,48.3296,48.8849,48.3199,48.6609,47300.0
2007-07-30 09:50:00,49.97,49.98,49.65,49.71,35200.0,48.6804,48.6901,48.3686,48.4271,35200.0
2007-07-30 09:55:00,49.72,50.1,49.72,49.86,41200.0,48.4368,48.807,48.4368,48.5732,41200.0
2007-07-30 10:00:00,49.92,50.1,49.88,49.95,27100.0,48.6316,48.807,48.5927,48.6609,27100.0
2007-07-30 10:05:00,49.95,49.95,49.58,49.63,25600.0,48.6609,48.6609,48.3004,48.3491,25600.0
2007-07-30 10:10:00,49.65,49.82,49.57,49.66,33600.0,48.3686,48.5342,48.2907,48.3784,33600.0
2007-07-30 10:15:00,49.67,49.9,49.66,49.79,39100.0,48.3881,48.6122,48.3784,48.505,39100.0
2007-07-30 10:20:00,49.79,49.93,49.76,49.85,26500.0,48.505,48.6414,48.4758,48.5635,26500.0
2007-07-30 10:25:00,49.85,49.85,49.66,49.67,21900.0,48.5635,48.5635,48.3784,48.3881,21900.0
2007-07-30 10:30:00,49.63,49.71,49.57,49.71,39900.0,48.3491,48.4271,48.2907,48.4271,39900.0
2007-07-30 10:35:00,49.71,49.76,49.61,49.68,67100.0,48.4271,48.4758,48.3296,48.3978,67100.0
2007-07-30 10:40:00,49.68,49.81,49.63,49.79,63800.0,48.3978,48.5245,48.3491,48.505,63800.0
2007-07-30 10:45:00,49.79,49.87,49.67,49.76,34900.0,48.505,48.5829,48.3881,48.4758,34900.0
2007-07-30 10:50:00,49.76,49.81,49.73,49.79,48300.0,48.4758,48.5245,48.4466,48.505,48300.0
2007-07-30 10:55:00,49.79,49.8,49.71,49.73,31900.0,48.505,48.5147,48.4271,48.4466,31900.0
2007-07-30 11:00:00,49.74,49.84,49.73,49.81,40600.0,48.4563,48.5537,48.4466,48.5245,40600.0
2007-07-30 11:05:00,49.8,49.81,49.66,49.69,36500.0,48.5147,48.5245,48.3784,48.4076,36500.0
2007-07-30 11:10:00,49.71,49.72,49.56,49.6,39400.0,48.4271,48.4368,48.2809,48.3199,39400.0
2007-07-30 11:15:00,49.59,49.66,49.58,49.62,22800.0,48.3102,48.3784,48.3004,48.3394,22800.0
2007-07-30 11:20:00,49.62,49.72,49.61,49.71,35500.0,48.3394,48.4368,48.3296,48.4271,35500.0
2007-07-30 11:25:00,49.7,49.77,49.66,49.77,41700.0,48.4173,48.4855,48.3784,48.4855,41700.0
2007-07-30 11:30:00,49.74,49.75,49.64,49.7,65100.0,48.4563,48.466,48.3589,48.4173,65100.0
2007-07-30 11:35:00,49.7,49.76,49.69,49.74,24900.0,48.4173,48.4758,48.4076,48.4563,24900.0
2007-07-30 11:40:00,49.74,49.75,49.67,49.69,43500.0,48.4563,48.466,48.3881,48.4076,43500.0
2007-07-30 11:45:00,49.7,49.72,49.64,49.66,71300.0,48.4173,48.4368,48.3589,48.3784,71300.0
2007-07-30 11:50:00,49.66,49.67,49.58,49.67,29100.0,48.3784,48.3881,48.3004,48.3881,29100.0
2007-07-30 11:55:00,49.67,49.67,49.62,49.62,30300.0,48.3881,48.3881,48.3394,48.3394,30300.0
2007-07-30 12:00:00,49.62,49.65,49.58,49.64,21000.0,48.3394,48.3686,48.3004,48.3589,21000.0
2007-07-30 12:05:00,49.63,49.66,49.59,49.59,16600.0,48.3491,48.3784,48.3102,48.3102,16600.0
2007-07-30 12:10:00,49.6,49.63,49.56,49.58,32700.0,48.3199,48.3491,48.2809,48.3004,32700.0
2007-07-30 12:15:00,49.58,49.62,49.52,49.54,25900.0,48.3004,48.3394,48.242,48.2615,25900.0
2007-07-30 12:20:00,49.53,49.61,49.52,49.61,9100.0,48.2517,48.3296,48.242,48.3296,9100.0
2007-07-30 12:25:00,49.6,49.67,49.59,49.66,11700.0,48.3199,48.3881,48.3102,48.3784,11700.0
2007-07-30 12:30:00,49.64,49.78,49.64,49.74,24400.0,48.3589,48.4953,48.3589,48.4563,24400.0
2007-07-30 12:35:00,49.74,49.74,49.68,49.73,12200.0,48.4563,48.4563,48.3978,48.4466,12200.0
2007-07-30 12:40:00,49.73,49.82,49.7,49.7,19300.0,48.4466,48.5342,48.4173,48.4173,19300.0
2007-07-30 12:45:00,49.72,49.75,49.7,49.72,12100.0,48.4368,48.466,48.4173,48.4368,12100.0
2007-07-30 12:50:00,49.72,49.79,49.65,49.75,84000.0,48.4368,48.505,48.3686,48.466,84000.0
2007-07-30 12:55:00,49.74,49.8,49.69,49.75,41900.0,48.4563,48.5147,48.4076,48.466,41900.0
2007-07-30 13:00:00,49.76,49.77,49.72,49.73,22300.0,48.4758,48.4855,48.4368,48.4466,22300.0
2007-07-30 13:05:00,49.76,49.91,49.75,49.88,22600.0,48.4758,48.6219,48.466,48.5927,22600.0
2007-07-30 13:10:00,49.9,49.9,49.72,49.72,24800.0,48.6122,48.6122,48.4368,48.4368,24800.0
2007-07-30 13:15:00,49.72,49.78,49.71,49.72,25600.0,48.4368,48.4953,48.4271,48.4368,25600.0
2007-07-30 13:20:00,49.71,49.76,49.7,49.73,22000.0,48.4271,48.4758,48.4173,48.4466,22000.0
2007-07-30 13:25:00,49.73,49.74,49.61,49.61,20400.0,48.4466,48.4563,48.3296,48.3296,20400.0
2007-07-30 13:30:00,49.63,49.65,49.61,49.61,43800.0,48.3491,48.3686,48.3296,48.3296,43800.0
2007-07-30 13:35:00,49.6,49.64,49.59,49.61,22600.0,48.3199,48.3589,48.3102,48.3296,22600.0
2007-07-30 13:40:00,49.61,49.8,49.6,49.8,32100.0,48.3296,48.5147,48.3199,48.5147,32100.0
2007-07-30 13:45:00,49.81,49.91,49.74,49.9,39800.0,48.5245,48.6219,48.4563,48.6122,39800.0
2007-07-30 13:50:00,49.91,49.92,49.73,49.76,25300.0,48.6219,48.6316,48.4466,48.4758,25300.0
2007-07-30 13:55:00,49.75,49.75,49.66,49.66,73700.0,48.466,48.466,48.3784,48.3784,73700.0
2007-07-30 14:00:00,49.66,49.7,49.65,49.7,21000.0,48.3784,48.4173,48.3686,48.4173,21000.0
2007-07-30 14:05:00,49.7,49.7,49.62,49.68,42900.0,48.4173,48.4173,48.3394,48.3978,42900.0
2007-07-30 14:10:00,49.68,49.72,49.62,49.71,35700.0,48.3978,48.4368,48.3394,48.4271,35700.0
2007-07-30 14:15:00,49.71,49.71,49.64,49.66,30200.0,48.4271,48.4271,48.3589,48.3784,30200.0
2007-07-30 14:20:00,49.68,49.72,49.67,49.69,44600.0,48.3978,48.4368,48.3881,48.4076,44600.0
2007-07-30 14:25:00,49.69,49.69,49.65,49.67,46400.0,48.4076,48.4076,48.3686,48.3881,46400.0
2007-07-30 14:30:00,49.68,49.68,49.59,49.6,46800.0,48.3978,48.3978,48.3102,48.3199,46800.0
2007-07-30 14:35:00,49.6,49.6,49.59,49.59,13800.0,48.3199,48.3199,48.3102,48.3102,13800.0
2007-07-30 14:40:00,49.6,49.72,49.59,49.69,22100.0,48.3199,48.4368,48.3102,48.4076,22100.0
2007-07-30 14:45:00,49.68,49.69,49.54,49.63,35100.0,48.3978,48.4076,48.2615,48.3491,35100.0
2007-07-30 14:50:00,49.62,49.69,49.59,49.69,20500.0,48.3394,48.4076,48.3102,48.4076,20500.0
2007-07-30 14:55:00,49.7,49.7,49.6,49.62,19900.0,48.4173,48.4173,48.3199,48.3394,19900.0
2007-07-30 15:00:00,49.62,49.7,49.58,49.69,64100.0,48.3394,48.4173,48.3004,48.4076,64100.0
2007-07-30 15:05:00,49.7,49.78,49.69,49.74,68500.0,48.4173,48.4953,48.4076,48.4563,68500.0
2007-07-30 15:10:00,49.74,49.79,49.71,49.72,31500.0,48.4563,48.505,48.4271,48.4368,31500.0
2007-07-30 15:15:00,49.72,49.72,49.64,49.7,56300.0,48.4368,48.4368,48.3589,48.4173,56300.0
2007-07-30 15:20:00,49.7,49.71,49.67,49.7,52400.0,48.4173,48.4271,48.3881,48.4173,52400.0
2007-07-30 15:25:00,49.7,49.72,49.66,49.67,71200.0,48.4173,48.4368,48.3784,48.3881,71200.0
2007-07-30 15:30:00,49.68,49.72,49.63,49.67,30400.0,48.3978,48.4368,48.3491,48.3881,30400.0
2007-07-30 15:35:00,49.67,49.73,49.64,49.71,41000.0,48.3881,48.4466,48.3589,48.4271,41000.0
2007-07-30 15:40:00,49.73,49.75,49.66,49.7,62000.0,48.4466,48.466,48.3784,48.4173,62000.0
2007-07-30 15:45:00,49.7,49.75,49.61,49.63,73100.0,48.4173,48.466,48.3296,48.3491,73100.0
2007-07-30 15:50:00,49.63,49.63,49.46,49.52,101200.0,48.3491,48.3491,48.1835,48.242,101200.0
2007-07-30 15:55:00,49.51,49.62,49.44,49.62,241000.0,48.2322,48.3394,48.164,48.3394,241000.0
2007-07-31 09:30:00,50.2,50.2,49.92,49.92,88700.0,48.9044,48.9044,48.6316,48.6316,88700.0
2007-07-31 09:35:00,49.92,49.93,49.75,49.87,37200.0,48.6316,48.6414,48.466,48.5829,37200.0
2007-07-31 09:40:00,49.88,50.02,49.86,49.91,38800.0,48.5927,48.7291,48.5732,48.6219,38800.0
2007-07-31 09:45:00,49.87,50.0,49.85,50.0,45900.0,48.5829,48.7096,48.5635,48.7096,45900.0
2007-07-31 09:50:00,49.96,49.99,49.9,49.99,24100.0,48.6706,48.6998,48.6122,48.6998,24100.0
2007-07-31 09:55:00,50.0,50.06,49.98,50.05,43100.0,48.7096,48.768,48.6901,48.7583,43100.0
2007-07-31 10:00:00,50.05,50.09,49.87,49.87,82100.0,48.7583,48.7973,48.5829,48.5829,82100.0
2007-07-31 10:05:00,49.91,50.0,49.91,49.98,46200.0,48.6219,48.7096,48.6219,48.6901,46200.0
2007-07-31 10:10:00,50.0,50.0,49.9,49.9,29200.0,48.7096,48.7096,48.6122,48.6122,29200.0
2007-07-31 10:15:00,49.9,49.99,49.83,49.93,51000.0,48.6122,48.6998,48.544,48.6414,51000.0
2007-07-31 10:20:00,49.92,49.95,49.87,49.9,50000.0,48.6316,48.6609,48.5829,48.6122,50000.0
2007-07-31 10:25:00,49.9,49.92,49.73,49.73,32900.0,48.6122,48.6316,48.4466,48.4466,32900.0
2007-07-31 10:30:00,49.73,49.95,49.73,49.86,79800.0,48.4466,48.6609,48.4466,48.5732,79800.0
2007-07-31 10:35:00,49.86,49.92,49.83,49.87,45600.0,48.5732,48.6316,48.544,48.5829,45600.0
2007-07-31 10:40:00,49.88,49.89,49.8,49.86,42600.0,48.5927,48.6024,48.5147,48.5732,42600.0
2007-07-31 10:45:00,49.87,49.87,49.77,49.78,47800.0,48.5829,48.5829,48.4855,48.4953,47800.0
2007-07-31 10:50:00,49.77,49.82,49.71,49.79,33300.0,48.4855,48.5342,48.4271,48.505,33300.0
2007-07-31 10:55:00,49.79,49.84,49.77,49.82,44800.0,48.505,48.5537,48.4855,48.5342,44800.0
2007-07-31 11:00:00,49.81,49.82,49.71,49.81,29800.0,48.5245,48.5342,48.4271,48.5245,29800.0
2007-07-31 11:05:00,49.8,49.84,49.8,49.83,23400.0,48.5147,48.5537,48.5147,48.544,23400.0
2007-07-31 11:10:00,49.84,49.85,49.8,49.83,37600.0,48.5537,48.5635,48.5147,48.544,37600.0
2007-07-31 11:15:00,49.84,49.86,49.77,49.79,29400.0,48.5537,48.5732,48.4855,48.505,29400.0
2007-07-31 11:20:00,49.79,49.79,49.65,49.65,16400.0,48.505,48.505,48.3686,48.3686,16400.0
2007-07-31 11:25:00,49.66,49.75,49.66,49.75,27900.0,48.3784,48.466,48.3784,48.466,27900.0
2007-07-31 11:30:00,49.75,49.82,49.74,49.77,41700.0,48.466,48.5342,48.4563,48.4855,41700.0
2007-07-31 11:35:00,49.76,49.83,49.76,49.81,16100.0,48.4758,48.544,48.4758,48.5245,16100.0
2007-07-31 11:40:00,49.8,49.88,49.78,49.78,26600.0,48.5147,48.5927,48.4953,48.4953,26600.0
2007-07-31 11:45:00,49.78,49.94,49.75,49.88,28000.0,48.4953,48.6511,48.466,48.5927,28000.0
2007-07-31 11:50:00,49.88,49.98,49.88,49.95,20500.0,48.5927,48.6901,48.5927,48.6609,20500.0
2007-07-31 11:55:00,49.97,50.07,49.97,50.07,25300.0,48.6804,48.7778,48.6804,48.7778,25300.0
2007-07-31 12:00:00,50.05,50.08,49.8,49.81,27100.0,48.7583,48.7875,48.5147,48.5245,27100.0
2007-07-31 12:05:00,49.79,50.06,49.79,50.06,16700.0,48.505,48.768,48.505,48.768,16700.0
2007-07-31 12:10:00,50.04,50.09,50.0,50.0,14000.0,48.7486,48.7973,48.7096,48.7096,14000.0
2007-07-31 12:15:00,50.0,50.02,49.96,49.99,9700.0,48.7096,48.7291,48.6706,48.6998,9700.0
2007-07-31 12:20:00,49.98,50.1,49.98,50.07,13100.0,48.6901,48.807,48.6901,48.7778,13100.0
2007-07-31 12:25:00,50.08,50.08,49.95,49.98,16800.0,48.7875,48.7875,48.6609,48.6901,16800.0
2007-07-31 12:30:00,49.99,50.0,49.86,49.89,9200.0,48.6998,48.7096,48.5732,48.6024,9200.0
2007-07-31 12:35:00,49.89,49.91,49.85,49.87,11300.0,48.6024,48.6219,48.5635,48.5829,11300.0
2007-07-31 12:40:00,49.88,49.94,49.84,49.89,11300.0,48.5927,48.6511,48.5537,48.6024,11300.0
2007-07-31 12:45:00,49.89,49.94,49.88,49.94,6100.0,48.6024,48.6511,48.5927,48.6511,6100.0
2007-07-31 12:50:00,49.94,49.94,49.62,49.71,71800.0,48.6511,48.6511,48.3394,48.4271,71800.0
2007-07-31 12:55:00,49.72,49.83,49.71,49.82,10400.0,48.4368,48.544,48.4271,48.5342,10400.0
2007-07-31 13:00:00,49.83,49.86,49.78,49.86,16900.0,48.544,48.5732,48.4953,48.5732,16900.0
2007-07-31 13:05:00,49.87,49.87,49.66,49.71,18500.0,48.5829,48.5829,48.3784,48.4271,18500.0
2007-07-31 13:10:00,49.72,49.89,49.72,49.87,38900.0,48.4368,48.6024,48.4368,48.5829,38900.0
2007-07-31 13:15:00,49.87,49.87,49.8,49.86,10300.0,48.5829,48.5829,48.5147,48.5732,10300.0
2007-07-31 13:20:00,49.87,49.92,49.87,49.9,10100.0,48.5829,48.6316,48.5829,48.6122,10100.0
2007-07-31 13:25:00,49.89,49.9,49.84,49.88,20800.0,48.6024,48.6122,48.5537,48.5927,20800.0
2007-07-31 13:30:00,49.87,49.92,49.87,49.91,11000.0,48.5829,48.6316,48.5829,48.6219,11000.0
2007-07-31 13:35:00,49.9,49.97,49.9,49.93,13800.0,48.6122,48.6804,48.6122,48.6414,13800.0
2007-07-31 13:40:00,49.93,49.94,49.75,49.75,26600.0,48.6414,48.6511,48.466,48.466,26600.0
2007-07-31 13:45:00,49.74,49.86,49.71,49.8,19900.0,48.4563,48.5732,48.4271,48.5147,19900.0
2007-07-31 13:50:00,49.81,49.83,49.63,49.77,27600.0,48.5245,48.544,48.3491,48.4855,27600.0
2007-07-31 13:55:00,49.77,50.0,49.76,50.0,20100.0,48.4855,48.7096,48.4758,48.7096,20100.0
2007-07-31 14:00:00,50.01,50.08,49.99,50.0,26100.0,48.7193,48.7875,48.6998,48.7096,26100.0
2007-07-31 14:05:00,50.0,50.02,49.84,49.84,33100.0,48.7096,48.7291,48.5537,48.5537,33100.0
2007-07-31 14:10:00,49.83,49.9,49.77,49.81,40800.0,48.544,48.6122,48.4855,48.5245,40800.0
2007-07-31 14:15:00,49.81,49.9,49.78,49.81,32700.0,48.5245,48.6122,48.4953,48.5245,32700.0
2007-07-31 14:20:00,49.83,49.84,49.56,49.66,56300.0,48.544,48.5537,48.2809,48.3784,56300.0
2007-07-31 14:25:00,49.65,49.79,49.59,49.65,45400.0,48.3686,48.505,48.3102,48.3686,45400.0
2007-07-31 14:30:00,49.67,49.67,49.42,49.54,80700.0,48.3881,48.3881,48.1446,48.2615,80700.0
2007-07-31 14:35:00,49.52,49.53,49.31,49.4,48000.0,48.242,48.2517,48.0374,48.1251,48000.0
2007-07-31 14:40:00,49.39,49.42,49.29,49.29,62100.0,48.1153,48.1446,48.0179,48.0179,62100.0
2007-07-31 14:45:00,49.29,49.34,49.11,49.32,105600.0,48.0179,48.0666,47.8426,48.0471,105600.0
2007-07-31 14:50:00,49.31,49.33,49.15,49.3,59200.0,48.0374,48.0569,47.8815,48.0276,59200.0
2007-07-31 14:55:00,49.3,49.33,49.21,49.24,85700.0,48.0276,48.0569,47.94,47.9692,85700.0
2007-07-31 15:00:00,49.22,49.41,49.21,49.36,45200.0,47.9497,48.1348,47.94,48.0861,45200.0
2007-07-31 15:05:00,49.35,49.43,49.27,49.37,41600.0,48.0764,48.1543,47.9984,48.0958,41600.0
2007-07-31 15:10:00,49.37,49.38,49.26,49.27,54100.0,48.0958,48.1056,47.9887,47.9984,54100.0
2007-07-31 15:15:00,49.26,49.3,49.19,49.29,51800.0,47.9887,48.0276,47.9205,48.0179,51800.0
2007-07-31 15:20:00,49.29,49.37,49.23,49.25,81000.0,48.0179,48.0958,47.9595,47.9789,81000.0
2007-07-31 15:25:00,49.26,49.32,49.18,49.18,70000.0,47.9887,48.0471,47.9107,47.9107,70000.0
2007-07-31 15:30:00,49.2,49.3,49.06,49.09,60500.0,47.9302,48.0276,47.7938,47.8231,60500.0
2007-07-31 15:35:00,49.09,49.16,49.0,49.0,74200.0,47.8231,47.8913,47.7354,47.7354,74200.0
2007-07-31 15:40:00,49.0,49.04,48.87,48.96,72200.0,47.7354,47.7744,47.6087,47.6964,72200.0
2007-07-31 15:45:00,48.98,49.0,48.76,48.8,118100.0,47.7159,47.7354,47.5016,47.5406,118100.0
2007-07-31 15:50:00,48.78,48.94,48.73,48.76,161500.0,47.5211,47.6769,47.4724,47.5016,161500.0
2007-07-31 15:55:00,48.74,48.87,48.64,48.64,164800.0,47.4821,47.6087,47.3847,47.3847,164800.0
2007-08-01 09:30:00,48.53,49.44,48.11,49.14,121100.0,47.2775,48.164,46.8684,47.8718,121100.0
2007-08-01 09:35:00,49.13,49.3,48.3,48.34,71700.0,47.862,48.0276,47.0535,47.0924,71700.0
2007-08-01 09:40:00,48.29,48.58,48.26,48.47,35100.0,47.0437,47.3262,47.0145,47.2191,35100.0
2007-08-01 09:45:00,48.52,48.75,48.32,48.61,45800.0,47.2678,47.4918,47.0729,47.3555,45800.0
2007-08-01 09:50:00,48.58,49.14,48.57,49.13,115900.0,47.3262,47.8718,47.3165,47.862,115900.0
2007-08-01 09:55:00,49.16,49.45,49.06,49.11,63900.0,47.8913,48.1738,47.7938,47.8426,63900.0
2007-08-01 10:00:00,49.14,49.55,49.1,49.32,134500.0,47.8718,48.2712,47.8328,48.0471,134500.0
2007-08-01 10:05:00,49.32,49.41,49.24,49.32,69400.0,48.0471,48.1348,47.9692,48.0471,69400.0
2007-08-01 10:10:00,49.25,49.44,49.25,49.32,53800.0,47.9789,48.164,47.9789,48.0471,53800.0
2007-08-01 10:15:00,49.31,49.37,49.24,49.3,98500.0,48.0374,48.0958,47.9692,48.0276,98500.0
2007-08-01 10:20:00,49.29,49.35,49.24,49.3,138600.0,48.0179,48.0764,47.9692,48.0276,138600.0
2007-08-01 10:25:00,49.31,49.34,49.2,49.23,184700.0,48.0374,48.0666,47.9302,47.9595,184700.0
2007-08-01 10:30:00,49.22,49.26,49.09,49.23,131500.0,47.9497,47.9887,47.8231,47.9595,131500.0
2007-08-01 10:35:00,49.24,49.25,48.72,48.96,81100.0,47.9692,47.9789,47.4626,47.6964,81100.0
2007-08-01 10:40:00,48.96,49.1,48.87,48.9,46900.0,47.6964,47.8328,47.6087,47.638,46900.0
2007-08-01 10:45:00,48.91,49.3,48.79,48.85,35800.0,47.6477,48.0276,47.5308,47.5893,35800.0
2007-08-01 10:50:00,48.89,49.09,48.83,48.96,43700.0,47.6282,47.8231,47.5698,47.6964,43700.0
2007-08-01 10:55:00,48.96,49.08,48.78,48.85,27900.0,47.6964,47.8133,47.5211,47.5893,27900.0
2007-08-01 11:00:00,48.85,48.99,48.76,48.95,25300.0,47.5893,47.7256,47.5016,47.6867,25300.0
2007-08-01 11:05:00,48.92,49.05,48.79,48.85,42700.0,47.6575,47.7841,47.5308,47.5893,42700.0
2007-08-01 11:10:00,48.87,49.03,48.85,48.88,15100.0,47.6087,47.7646,47.5893,47.6185,15100.0
2007-08-01 11:15:00,48.87,49.1,48.85,48.87,33800.0,47.6087,47.8328,47.5893,47.6087,33800.0
2007-08-01 11:20:00,48.87,49.1,48.83,49.01,23500.0,47.6087,47.8328,47.5698,47.7451,23500.0
2007-08-01 11:25:00,49.02,49.02,48.8,48.85,54700.0,47.7549,47.7549,47.5406,47.5893,54700.0
2007-08-01 11:30:00,48.84,48.9,48.78,48.9,69200.0,47.5795,47.638,47.5211,47.638,69200.0
2007-08-01 11:35:00,48.92,49.0,48.92,48.98,15700.0,47.6575,47.7354,47.6575,47.7159,15700.0
2007-08-01 11:40:00,49.0,49.0,48.92,48.97,27700.0,47.7354,47.7354,47.6575,47.7062,27700.0
2007-08-01 11:45:00,48.95,49.0,48.92,48.94,18300.0,47.6867,47.7354,47.6575,47.6769,18300.0
2007-08-01 11:50:00,48.93,48.98,48.89,48.98,41700.0,47.6672,47.7159,47.6282,47.7159,41700.0
2007-08-01 11:55:00,49.0,49.15,49.0,49.15,45300.0,47.7354,47.8815,47.7354,47.8815,45300.0
2007-08-01 12:00:00,49.12,49.15,49.0,49.0,44300.0,47.8523,47.8815,47.7354,47.7354,44300.0
2007-08-01 12:05:00,49.0,49.07,48.97,49.04,26000.0,47.7354,47.8036,47.7062,47.7744,26000.0
2007-08-01 12:10:00,49.04,49.1,48.98,49.0,32900.0,47.7744,47.8328,47.7159,47.7354,32900.0
2007-08-01 12:15:00,49.02,49.04,48.96,48.97,39000.0,47.7549,47.7744,47.6964,47.7062,39000.0
2007-08-01 12:20:00,48.97,49.0,48.8,48.9,56100.0,47.7062,47.7354,47.5406,47.638,56100.0
2007-08-01 12:25:00,48.91,49.0,48.9,48.97,20800.0,47.6477,47.7354,47.638,47.7062,20800.0
2007-08-01 12:30:00,48.97,49.05,48.9,48.94,31300.0,47.7062,47.7841,47.638,47.6769,31300.0
2007-08-01 12:35:00,48.95,48.96,48.79,48.88,74400.0,47.6867,47.6964,47.5308,47.6185,74400.0
2007-08-01 12:40:00,48.9,48.9,48.79,48.89,99000.0,47.638,47.638,47.5308,47.6282,99000.0
2007-08-01 12:45:00,48.89,48.96,48.88,48.95,36500.0,47.6282,47.6964,47.6185,47.6867,36500.0
2007-08-01 12:50:00,48.96,49.0,48.83,48.89,57500.0,47.6964,47.7354,47.5698,47.6282,57500.0
2007-08-01 12:55:00,48.9,48.93,48.88,48.91,31200.0,47.638,47.6672,47.6185,47.6477,31200.0
2007-08-01 13:00:00,48.91,48.91,48.75,48.76,52200.0,47.6477,47.6477,47.4918,47.5016,52200.0
2007-08-01 13:05:00,48.75,48.86,48.7,48.83,32800.0,47.4918,47.599,47.4431,47.5698,32800.0
2007-08-01 13:10:00,48.83,48.83,48.71,48.72,32600.0,47.5698,47.5698,47.4529,47.4626,32600.0
2007-08-01 13:15:00,48.76,48.9,48.66,48.66,70700.0,47.5016,47.638,47.4042,47.4042,70700.0
2007-08-01 13:20:00,48.67,48.76,48.49,48.54,50500.0,47.4139,47.5016,47.2386,47.2873,50500.0
2007-08-01 13:25:00,48.55,48.65,48.31,48.51,59900.0,47.297,47.3944,47.0632,47.258,59900.0
2007-08-01 13:30:00,48.49,48.92,48.49,48.92,44600.0,47.2386,47.6575,47.2386,47.6575,44600.0
2007-08-01 13:35:00,48.92,48.99,48.72,48.72,50600.0,47.6575,47.7256,47.4626,47.4626,50600.0
2007-08-01 13:40:00,48.75,48.89,48.73,48.83,18500.0,47.4918,47.6282,47.4724,47.5698,18500.0
2007-08-01 13:45:00,48.82,48.83,48.58,48.73,65100.0,47.56,47.5698,47.3262,47.4724,65100.0
2007-08-01 13:50:00,48.73,48.8,48.52,48.76,43500.0,47.4724,47.5406,47.2678,47.5016,43500.0
2007-08-01 13:55:00,48.76,48.76,48.64,48.69,19700.0,47.5016,47.5016,47.3847,47.4334,19700.0
2007-08-01 14:00:00,48.69,48.7,48.48,48.7,47900.0,47.4334,47.4431,47.2288,47.4431,47900.0
2007-08-01 14:05:00,48.7,48.74,48.62,48.7,63000.0,47.4431,47.4821,47.3652,47.4431,63000.0
2007-08-01 14:10:00,48.69,48.71,48.56,48.69,58200.0,47.4334,47.4529,47.3067,47.4334,58200.0
2007-08-01 14:15:00,48.66,48.67,48.37,48.48,48000.0,47.4042,47.4139,47.1217,47.2288,48000.0
2007-08-01 14:20:00,48.48,48.62,48.48,48.52,54300.0,47.2288,47.3652,47.2288,47.2678,54300.0
2007-08-01 14:25:00,48.54,48.61,48.48,48.59,52500.0,47.2873,47.3555,47.2288,47.336,52500.0
2007-08-01 14:30:00,48.61,48.72,48.43,48.44,57700.0,47.3555,47.4626,47.1801,47.1898,57700.0
2007-08-01 14:35:00,48.44,48.55,48.42,48.47,50200.0,47.1898,47.297,47.1704,47.2191,50200.0
2007-08-01 14:40:00,48.47,48.5,48.13,48.18,42800.0,47.2191,47.2483,46.8878,46.9366,42800.0
2007-08-01 14:45:00,48.2,48.46,48.14,48.39,66900.0,46.956,47.2093,46.8976,47.1411,66900.0
2007-08-01 14:50:00,48.37,48.47,48.23,48.33,50400.0,47.1217,47.2191,46.9853,47.0827,50400.0
2007-08-01 14:55:00,48.33,48.33,48.12,48.25,84900.0,47.0827,47.0827,46.8781,47.0047,84900.0
2007-08-01 15:00:00,48.24,48.27,47.95,48.0,156400.0,46.995,47.0242,46.7125,46.7612,156400.0
2007-08-01 15:05:00,47.99,48.03,47.69,47.7,166800.0,46.7515,46.7904,46.4592,46.4689,166800.0
2007-08-01 15:10:00,47.75,47.87,47.68,47.74,173500.0,46.5177,46.6346,46.4495,46.5079,173500.0
2007-08-01 15:15:00,47.74,47.86,47.54,47.85,232800.0,46.5079,46.6248,46.3131,46.6151,232800.0
2007-08-01 15:20:00,47.85,48.0,47.8,47.93,154000.0,46.6151,46.7612,46.5664,46.693,154000.0
2007-08-01 15:25:00,47.93,47.93,47.68,47.92,128600.0,46.693,46.693,46.4495,46.6833,128600.0
2007-08-01 15:30:00,47.91,47.91,47.62,47.74,191600.0,46.6735,46.6735,46.391,46.5079,191600.0
2007-08-01 15:35:00,47.73,47.83,47.63,47.72,140100.0,46.4982,46.5956,46.4007,46.4884,140100.0
2007-08-01 15:40:00,47.71,48.27,47.68,47.83,281300.0,46.4787,47.0242,46.4495,46.5956,281300.0
2007-08-01 15:45:00,47.82,47.86,47.76,47.8,155700.0,46.5858,46.6248,46.5274,46.5664,155700.0
2007-08-01 15:50:00,47.8,48.15,47.75,48.02,230200.0,46.5664,46.9073,46.5177,46.7807,230200.0
2007-08-01 15:55:00,48.01,48.31,47.91,48.19,341300.0,46.7709,47.0632,46.6735,46.9463,341300.0
2007-08-02 09:30:00,48.54,50.81,48.53,50.6,347700.0,47.2873,49.4987,47.2775,49.2941,347700.0
2007-08-02 09:35:00,50.56,50.58,50.18,50.19,197500.0,49.2551,49.2746,48.8849,48.8947,197500.0
2007-08-02 09:40:00,50.19,50.4,49.86,49.87,455300.0,48.8947,49.0993,48.5732,48.5829,455300.0
2007-08-02 09:45:00,49.86,50.04,49.77,50.0,157900.0,48.5732,48.7486,48.4855,48.7096,157900.0
2007-08-02 09:50:00,49.99,50.3,49.99,50.23,227900.0,48.6998,49.0018,48.6998,48.9336,227900.0
2007-08-02 09:55:00,50.24,50.6,50.16,50.48,193600.0,48.9434,49.2941,48.8655,49.1772,193600.0
2007-08-02 10:00:00,50.48,50.5,50.23,50.32,145000.0,49.1772,49.1967,48.9336,49.0213,145000.0
2007-08-02 10:05:00,50.34,50.4,50.25,50.26,246200.0,49.0408,49.0993,48.9531,48.9629,246200.0
2007-08-02 10:10:00,50.25,50.47,50.25,50.47,325400.0,48.9531,49.1675,48.9531,49.1675,325400.0
2007-08-02 10:15:00,50.48,51.02,50.29,50.79,290800.0,49.1772,49.7033,48.9921,49.4792,290800.0
2007-08-02 10:20:00,50.79,51.17,50.76,51.04,235200.0,49.4792,49.8494,49.45,49.7227,235200.0
2007-08-02 10:25:00,51.01,51.21,50.9,51.21,167900.0,49.6935,49.8884,49.5864,49.8884,167900.0
2007-08-02 10:30:00,51.2,51.25,50.96,51.25,128500.0,49.8786,49.9273,49.6448,49.9273,128500.0
2007-08-02 10:35:00,51.24,51.37,51.05,51.09,176600.0,49.9176,50.0442,49.7325,49.7715,176600.0
2007-08-02 10:40:00,51.09,51.18,51.04,51.08,95000.0,49.7715,49.8591,49.7227,49.7617,95000.0
2007-08-02 10:45:00,51.1,51.12,50.75,51.0,216600.0,49.7812,49.8007,49.4402,49.6838,216600.0
2007-08-02 10:50:00,50.99,51.0,50.95,50.99,86200.0,49.674,49.6838,49.6351,49.674,86200.0
2007-08-02 10:55:00,51.0,51.08,50.97,51.01,88900.0,49.6838,49.7617,49.6545,49.6935,88900.0
2007-08-02 11:00:00,51.01,51.17,51.0,51.14,81900.0,49.6935,49.8494,49.6838,49.8202,81900.0
2007-08-02 11:05:00,51.14,51.34,51.07,51.24,121300.0,49.8202,50.015,49.752,49.9176,121300.0
2007-08-02 11:10:00,51.24,51.35,51.05,51.23,111000.0,49.9176,50.0247,49.7325,49.9078,111000.0
2007-08-02 11:15:00,51.23,51.29,51.1,51.16,139400.0,49.9078,49.9663,49.7812,49.8396,139400.0
2007-08-02 11:20:00,51.17,51.42,51.17,51.3,118800.0,49.8494,50.0929,49.8494,49.976,118800.0
2007-08-02 11:25:00,51.3,51.35,51.16,51.25,56000.0,49.976,50.0247,49.8396,49.9273,56000.0
2007-08-02 11:30:00,51.23,51.31,51.19,51.2,57300.0,49.9078,49.9858,49.8689,49.8786,57300.0
2007-08-02 11:35:00,51.19,51.31,51.19,51.21,46600.0,49.8689,49.9858,49.8689,49.8884,46600.0
2007-08-02 11:40:00,51.21,51.3,51.2,51.28,36400.0,49.8884,49.976,49.8786,49.9565,36400.0
2007-08-02 11:45:00,51.27,51.28,51.22,51.26,45100.0,49.9468,49.9565,49.8981,49.9371,45100.0
2007-08-02 11:50:00,51.25,51.38,51.25,51.3,108400.0,49.9273,50.054,49.9273,49.976,108400.0
2007-08-02 11:55:00,51.3,51.43,51.29,51.35,90000.0,49.976,50.1027,49.9663,50.0247,90000.0
2007-08-02 12:00:00,51.35,51.4,51.29,51.39,56600.0,50.0247,50.0735,49.9663,50.0637,56600.0
2007-08-02 12:05:00,51.38,51.39,51.28,51.32,79400.0,50.054,50.0637,49.9565,49.9955,79400.0
2007-08-02 12:10:00,51.33,51.35,51.25,51.3,103100.0,50.0053,50.0247,49.9273,49.976,103100.0
2007-08-02 12:15:00,51.3,51.31,51.12,51.12,123800.0,49.976,49.9858,49.8007,49.8007,123800.0
2007-08-02 12:20:00,51.12,51.17,50.92,51.13,97900.0,49.8007,49.8494,49.6058,49.8104,97900.0
2007-08-02 12:25:00,51.15,51.17,51.0,51.05,40500.0,49.8299,49.8494,49.6838,49.7325,40500.0
2007-08-02 12:30:00,51.06,51.18,51.0,51.17,54100.0,49.7422,49.8591,49.6838,49.8494,54100.0
2007-08-02 12:35:00,51.16,51.36,51.09,51.35,51900.0,49.8396,50.0345,49.7715,50.0247,51900.0
2007-08-02 12:40:00,51.35,51.4,51.29,51.31,47100.0,50.0247,50.0735,49.9663,49.9858,47100.0
2007-08-02 12:45:00,51.31,51.32,51.28,51.29,49400.0,49.9858,49.9955,49.9565,49.9663,49400.0
2007-08-02 12:50:00,51.3,51.4,51.27,51.39,44000.0,49.976,50.0735,49.9468,50.0637,44000.0
2007-08-02 12:55:00,51.39,51.4,51.26,51.27,42300.0,50.0637,50.0735,49.9371,49.9468,42300.0
2007-08-02 13:00:00,51.27,51.27,51.13,51.24,92000.0,49.9468,49.9468,49.8104,49.9176,92000.0
2007-08-02 13:05:00,51.23,51.35,51.22,51.34,91700.0,49.9078,50.0247,49.8981,50.015,91700.0
2007-08-02 13:10:00,51.33,51.35,51.25,51.34,76800.0,50.0053,50.0247,49.9273,50.015,76800.0
2007-08-02 13:15:00,51.33,51.35,51.28,51.34,126200.0,50.0053,50.0247,49.9565,50.015,126200.0
2007-08-02 13:20:00,51.35,51.35,51.3,51.34,79000.0,50.0247,50.0247,49.976,50.015,79000.0
2007-08-02 13:25:00,51.34,51.36,51.21,51.29,60400.0,50.015,50.0345,49.8884,49.9663,60400.0
2007-08-02 13:30:00,51.31,51.42,51.3,51.4,75200.0,49.9858,50.0929,49.976,50.0735,75200.0
2007-08-02 13:35:00,51.4,51.51,51.3,51.31,129300.0,50.0735,50.1806,49.976,49.9858,129300.0
2007-08-02 13:40:00,51.31,51.35,51.26,51.31,43700.0,49.9858,50.0247,49.9371,49.9858,43700.0
2007-08-02 13:45:00,51.31,51.33,51.14,51.14,80200.0,49.9858,50.0053,49.8202,49.8202,80200.0
2007-08-02 13:50:00,51.13,51.3,51.12,51.25,51600.0,49.8104,49.976,49.8007,49.9273,51600.0
2007-08-02 13:55:00,51.25,51.29,51.25,51.28,49900.0,49.9273,49.9663,49.9273,49.9565,49900.0
2007-08-02 14:00:00,51.28,51.45,51.28,51.45,61100.0,49.9565,50.1222,49.9565,50.1222,61100.0
2007-08-02 14:05:00,51.45,51.54,51.42,51.53,76300.0,50.1222,50.2098,50.0929,50.2001,76300.0
2007-08-02 14:10:00,51.51,51.7,51.47,51.64,135600.0,50.1806,50.3657,50.1416,50.3073,135600.0
2007-08-02 14:15:00,51.63,51.75,51.54,51.6,85500.0,50.2975,50.4144,50.2098,50.2683,85500.0
2007-08-02 14:20:00,51.61,51.78,51.61,51.74,72400.0,50.278,50.4436,50.278,50.4047,72400.0
2007-08-02 14:25:00,51.74,51.77,51.66,51.76,70100.0,50.4047,50.4339,50.3267,50.4242,70100.0
2007-08-02 14:30:00,51.77,51.89,51.74,51.76,80900.0,50.4339,50.5508,50.4047,50.4242,80900.0
2007-08-02 14:35:00,51.77,51.77,51.56,51.56,79400.0,50.4339,50.4339,50.2293,50.2293,79400.0
2007-08-02 14:40:00,51.57,51.69,51.45,51.57,66800.0,50.2391,50.356,50.1222,50.2391,66800.0
2007-08-02 14:45:00,51.57,51.57,51.52,51.54,49500.0,50.2391,50.2391,50.1904,50.2098,49500.0
2007-08-02 14:50:00,51.56,51.71,51.56,51.69,56400.0,50.2293,50.3755,50.2293,50.356,56400.0
2007-08-02 14:55:00,51.69,51.8,51.53,51.63,66700.0,50.356,50.4631,50.2001,50.2975,66700.0
2007-08-02 15:00:00,51.64,51.77,51.59,51.77,64200.0,50.3073,50.4339,50.2585,50.4339,64200.0
2007-08-02 15:05:00,51.77,51.77,51.63,51.73,89400.0,50.4339,50.4339,50.2975,50.3949,89400.0
2007-08-02 15:10:00,51.74,51.75,51.6,51.7,62900.0,50.4047,50.4144,50.2683,50.3657,62900.0
2007-08-02 15:15:00,51.69,51.7,51.6,51.67,61900.0,50.356,50.3657,50.2683,50.3365,61900.0
2007-08-02 15:20:00,51.67,51.7,51.61,51.68,82500.0,50.3365,50.3657,50.278,50.3462,82500.0
2007-08-02 15:25:00,51.67,51.96,51.67,51.87,107100.0,50.3365,50.619,50.3365,50.5313,107100.0
2007-08-02 15:30:00,51.87,51.87,51.41,51.63,225700.0,50.5313,50.5313,50.0832,50.2975,225700.0
2007-08-02 15:35:00,51.61,51.69,51.4,51.67,141500.0,50.278,50.356,50.0735,50.3365,141500.0
2007-08-02 15:40:00,51.67,51.68,51.53,51.61,179700.0,50.3365,50.3462,50.2001,50.278,179700.0
2007-08-02 15:45:00,51.62,51.85,51.6,51.85,208900.0,50.2878,50.5118,50.2683,50.5118,208900.0
2007-08-02 15:50:00,51.85,51.94,51.27,51.3,238100.0,50.5118,50.5995,49.9468,49.976,238100.0
2007-08-02 15:55:00,51.3,51.6,51.29,51.54,296400.0,49.976,50.2683,49.9663,50.2098,296400.0
2007-08-03 09:30:00,51.85,52.3,51.56,52.25,183300.0,50.5118,50.9502,50.2293,50.9015,183300.0
2007-08-03 09:35:00,52.21,52.25,52.14,52.18,75400.0,50.8625,50.9015,50.7944,50.8333,75400.0
2007-08-03 09:40:00,52.18,52.3,51.92,51.94,64600.0,50.8333,50.9502,50.58,50.5995,64600.0
2007-08-03 09:45:00,51.94,52.0,51.71,51.84,109900.0,50.5995,50.658,50.3755,50.5021,109900.0
2007-08-03 09:50:00,51.83,51.9,51.77,51.9,60900.0,50.4924,50.5605,50.4339,50.5605,60900.0
2007-08-03 09:55:00,51.87,51.94,51.84,51.86,96400.0,50.5313,50.5995,50.5021,50.5216,96400.0
2007-08-03 10:00:00,51.85,52.1,51.85,51.89,90700.0,50.5118,50.7554,50.5118,50.5508,90700.0
2007-08-03 10:05:00,51.9,52.07,51.86,52.0,120500.0,50.5605,50.7262,50.5216,50.658,120500.0
2007-08-03 10:10:00,52.01,52.02,51.8,51.85,67900.0,50.6677,50.6774,50.4631,50.5118,67900.0
2007-08-03 10:15:00,51.85,51.99,51.85,51.95,43000.0,50.5118,50.6482,50.5118,50.6093,43000.0
2007-08-03 10:20:00,51.95,52.01,51.93,52.0,90900.0,50.6093,50.6677,50.5898,50.658,90900.0
2007-08-03 10:25:00,51.98,52.0,51.95,52.0,27300.0,50.6385,50.658,50.6093,50.658,27300.0
2007-08-03 10:30:00,52.0,52.12,51.98,52.09,109500.0,50.658,50.7749,50.6385,50.7456,109500.0
2007-08-03 10:35:00,52.09,52.15,52.07,52.11,66100.0,50.7456,50.8041,50.7262,50.7651,66100.0
2007-08-03 10:40:00,52.11,52.27,52.08,52.1,113700.0,50.7651,50.921,50.7359,50.7554,113700.0
2007-08-03 10:45:00,52.1,52.18,51.97,52.12,31200.0,50.7554,50.8333,50.6287,50.7749,31200.0
2007-08-03 10:50:00,52.12,52.16,52.03,52.1,59300.0,50.7749,50.8138,50.6872,50.7554,59300.0
2007-08-03 10:55:00,52.1,52.19,52.05,52.06,37200.0,50.7554,50.8431,50.7067,50.7164,37200.0
2007-08-03 11:00:00,52.06,52.1,52.02,52.04,37800.0,50.7164,50.7554,50.6774,50.6969,37800.0
2007-08-03 11:05:00,52.05,52.07,51.87,51.93,67200.0,50.7067,50.7262,50.5313,50.5898,67200.0
2007-08-03 11:10:00,51.94,51.96,51.88,51.91,42900.0,50.5995,50.619,50.5411,50.5703,42900.0
2007-08-03 11:15:00,51.91,51.94,51.78,51.82,50500.0,50.5703,50.5995,50.4436,50.4826,50500.0
2007-08-03 11:20:00,51.83,51.87,51.75,51.75,32700.0,50.4924,50.5313,50.4144,50.4144,32700.0
2007-08-03 11:25:00,51.76,51.86,51.75,51.85,25000.0,50.4242,50.5216,50.4144,50.5118,25000.0
2007-08-03 11:30:00,51.86,51.88,51.77,51.83,34000.0,50.5216,50.5411,50.4339,50.4924,34000.0
2007-08-03 11:35:00,51.83,51.83,51.71,51.73,41900.0,50.4924,50.4924,50.3755,50.3949,41900.0
2007-08-03 11:40:00,51.73,51.76,51.6,51.62,55500.0,50.3949,50.4242,50.2683,50.2878,55500.0
2007-08-03 11:45:00,51.63,51.73,51.52,51.69,68300.0,50.2975,50.3949,50.1904,50.356,68300.0
2007-08-03 11:50:00,51.71,51.73,51.57,51.62,47700.0,50.3755,50.3949,50.2391,50.2878,47700.0
2007-08-03 11:55:00,51.63,51.65,51.56,51.57,29700.0,50.2975,50.317,50.2293,50.2391,29700.0
2007-08-03 12:00:00,51.58,51.65,51.55,51.57,33100.0,50.2488,50.317,50.2196,50.2391,33100.0
2007-08-03 12:05:00,51.59,51.59,51.39,51.51,47200.0,50.2585,50.2585,50.0637,50.1806,47200.0
2007-08-03 12:10:00,51.53,51.65,51.52,51.61,80800.0,50.2001,50.317,50.1904,50.278,80800.0
2007-08-03 12:15:00,51.6,51.61,51.57,51.58,59600.0,50.2683,50.278,50.2391,50.2488,59600.0
2007-08-03 12:20:00,51.58,51.58,51.48,51.48,53200.0,50.2488,50.2488,50.1514,50.1514,53200.0
2007-08-03 12:25:00,51.48,51.48,51.4,51.42,43600.0,50.1514,50.1514,50.0735,50.0929,43600.0
2007-08-03 12:30:00,51.41,51.49,51.41,51.43,28100.0,50.0832,50.1611,50.0832,50.1027,28100.0
2007-08-03 12:35:00,51.45,51.54,51.45,51.51,80600.0,50.1222,50.2098,50.1222,50.1806,80600.0
2007-08-03 12:40:00,51.51,51.51,51.0,51.04,181500.0,50.1806,50.1806,49.6838,49.7227,181500.0
2007-08-03 12:45:00,51.06,51.16,50.62,50.92,158000.0,49.7422,49.8396,49.3136,49.6058,158000.0
2007-08-03 12:50:00,50.93,51.08,50.9,50.97,75100.0,49.6156,49.7617,49.5864,49.6545,75100.0
2007-08-03 12:55:00,50.97,51.04,50.93,50.94,52100.0,49.6545,49.7227,49.6156,49.6253,52100.0
2007-08-03 13:00:00,50.94,50.95,50.77,50.78,53500.0,49.6253,49.6351,49.4597,49.4695,53500.0
2007-08-03 13:05:00,50.77,50.82,50.7,50.8,48200.0,49.4597,49.5084,49.3915,49.4889,48200.0
2007-08-03 13:10:00,50.8,50.81,50.72,50.75,30500.0,49.4889,49.4987,49.411,49.4402,30500.0
2007-08-03 13:15:00,50.75,50.8,50.72,50.74,69700.0,49.4402,49.4889,49.411,49.4305,69700.0
2007-08-03 13:20:00,50.75,50.78,50.7,50.74,26500.0,49.4402,49.4695,49.3915,49.4305,26500.0
2007-08-03 13:25:00,50.73,50.79,50.71,50.76,22900.0,49.4207,49.4792,49.4013,49.45,22900.0
2007-08-03 13:30:00,50.74,50.75,50.61,50.7,90600.0,49.4305,49.4402,49.3038,49.3915,90600.0
2007-08-03 13:35:00,50.69,50.69,50.56,50.59,42400.0,49.3818,49.3818,49.2551,49.2844,42400.0
2007-08-03 13:40:00,50.59,50.64,50.57,50.64,27800.0,49.2844,49.3331,49.2649,49.3331,27800.0
2007-08-03 13:45:00,50.64,50.65,50.55,50.57,36500.0,49.3331,49.3428,49.2454,49.2649,36500.0
2007-08-03 13:50:00,50.55,50.6,50.55,50.6,24200.0,49.2454,49.2941,49.2454,49.2941,24200.0
2007-08-03 13:55:00,50.6,50.72,50.59,50.67,114800.0,49.2941,49.411,49.2844,49.3623,114800.0
2007-08-03 14:00:00,50.68,50.97,50.66,50.9,69700.0,49.372,49.6545,49.3525,49.5864,69700.0
2007-08-03 14:05:00,50.91,50.91,50.81,50.83,38200.0,49.5961,49.5961,49.4987,49.5182,38200.0
2007-08-03 14:10:00,50.83,50.83,50.68,50.71,28700.0,49.5182,49.5182,49.372,49.4013,28700.0
2007-08-03 14:15:00,50.7,50.73,50.61,50.7,38400.0,49.3915,49.4207,49.3038,49.3915,38400.0
2007-08-03 14:20:00,50.69,50.83,50.66,50.74,43400.0,49.3818,49.5182,49.3525,49.4305,43400.0
2007-08-03 14:25:00,50.74,50.74,50.53,50.54,52500.0,49.4305,49.4305,49.2259,49.2356,52500.0
2007-08-03 14:30:00,50.54,50.58,50.5,50.53,41700.0,49.2356,49.2746,49.1967,49.2259,41700.0
2007-08-03 14:35:00,50.53,50.63,50.5,50.52,28600.0,49.2259,49.3233,49.1967,49.2162,28600.0
2007-08-03 14:40:00,50.52,50.61,50.51,50.51,34100.0,49.2162,49.3038,49.2064,49.2064,34100.0
2007-08-03 14:45:00,50.52,50.53,50.2,50.22,60700.0,49.2162,49.2259,48.9044,48.9239,60700.0
2007-08-03 14:50:00,50.22,50.43,50.22,50.35,44000.0,48.9239,49.1285,48.9239,49.0505,44000.0
2007-08-03 14:55:00,50.35,50.35,50.24,50.28,32300.0,49.0505,49.0505,48.9434,48.9824,32300.0
2007-08-03 15:00:00,50.29,50.3,50.05,50.21,99200.0,48.9921,49.0018,48.7583,48.9142,99200.0
2007-08-03 15:05:00,50.22,50.3,49.98,50.1,108600.0,48.9239,49.0018,48.6901,48.807,108600.0
2007-08-03 15:10:00,50.1,50.41,50.1,50.41,71600.0,48.807,49.109,48.807,49.109,71600.0
2007-08-03 15:15:00,50.41,50.51,50.37,50.5,46900.0,49.109,49.2064,49.07,49.1967,46900.0
2007-08-03 15:20:00,50.5,50.5,50.41,50.43,47000.0,49.1967,49.1967,49.109,49.1285,47000.0
2007-08-03 15:25:00,50.43,50.51,50.42,50.45,98000.0,49.1285,49.2064,49.1187,49.148,98000.0
2007-08-03 15:30:00,50.45,50.65,50.45,50.56,60900.0,49.148,49.3428,49.148,49.2551,60900.0
2007-08-03 15:35:00,50.59,50.62,50.42,50.44,82500.0,49.2844,49.3136,49.1187,49.1382,82500.0
2007-08-03 15:40:00,50.43,50.51,50.41,50.45,78700.0,49.1285,49.2064,49.109,49.148,78700.0
2007-08-03 15:45:00,50.46,50.63,50.46,50.55,131100.0,49.1577,49.3233,49.1577,49.2454,131100.0
2007-08-03 15:50:00,50.56,50.56,50.2,50.21,111700.0,49.2551,49.2551,48.9044,48.9142,111700.0
2007-08-03 15:55:00,50.21,50.41,50.04,50.04,203100.0,48.9142,49.109,48.7486,48.7486,203100.0
2007-08-06 09:30:00,51.07,51.96,51.01,51.91,262000.0,49.752,50.619,49.6935,50.5703,262000.0
2007-08-06 09:35:00,51.92,51.95,51.57,51.83,159000.0,50.58,50.6093,50.2391,50.4924,159000.0
2007-08-06 09:40:00,51.81,51.95,51.4,51.4,120400.0,50.4729,50.6093,50.0735,50.0735,120400.0
2007-08-06 09:45:00,51.39,51.49,51.03,51.28,143400.0,50.0637,50.1611,49.713,49.9565,143400.0
2007-08-06 09:50:00,51.29,51.5,51.05,51.43,139900.0,49.9663,50.1709,49.7325,50.1027,139900.0
2007-08-06 09:55:00,51.45,51.53,51.25,51.5,109900.0,50.1222,50.2001,49.9273,50.1709,109900.0
2007-08-06 10:00:00,51.5,51.52,51.06,51.23,59000.0,50.1709,50.1904,49.7422,49.9078,59000.0
2007-08-06 10:05:00,51.24,51.37,51.06,51.29,44300.0,49.9176,50.0442,49.7422,49.9663,44300.0
2007-08-06 10:10:00,51.29,51.31,51.0,51.17,51800.0,49.9663,49.9858,49.6838,49.8494,51800.0
2007-08-06 10:15:00,51.2,51.45,51.09,51.14,54900.0,49.8786,50.1222,49.7715,49.8202,54900.0
2007-08-06 10:20:00,51.14,51.22,50.85,51.17,73200.0,49.8202,49.8981,49.5376,49.8494,73200.0
2007-08-06 10:25:00,51.19,51.23,50.99,51.02,64900.0,49.8689,49.9078,49.674,49.7033,64900.0
2007-08-06 10:30:00,51.02,51.2,51.0,51.14,56300.0,49.7033,49.8786,49.6838,49.8202,56300.0
2007-08-06 10:35:00,51.12,51.27,51.01,51.11,149600.0,49.8007,49.9468,49.6935,49.7909,149600.0
2007-08-06 10:40:00,51.1,51.31,51.03,51.26,54600.0,49.7812,49.9858,49.713,49.9371,54600.0
2007-08-06 10:45:00,51.23,51.31,51.14,51.23,28200.0,49.9078,49.9858,49.8202,49.9078,28200.0
2007-08-06 10:50:00,51.21,51.26,51.09,51.21,110800.0,49.8884,49.9371,49.7715,49.8884,110800.0
2007-08-06 10:55:00,51.21,51.52,51.17,51.47,62600.0,49.8884,50.1904,49.8494,50.1416,62600.0
2007-08-06 11:00:00,51.47,51.5,51.29,51.31,89800.0,50.1416,50.1709,49.9663,49.9858,89800.0
2007-08-06 11:05:00,51.3,51.37,51.29,51.32,90300.0,49.976,50.0442,49.9663,49.9955,90300.0
2007-08-06 11:10:00,51.33,51.51,51.29,51.5,95600.0,50.0053,50.1806,49.9663,50.1709,95600.0
2007-08-06 11:15:00,51.49,51.69,51.38,51.69,89700.0,50.1611,50.356,50.054,50.356,89700.0
2007-08-06 11:20:00,51.66,51.8,51.53,51.75,43900.0,50.3267,50.4631,50.2001,50.4144,43900.0
2007-08-06 11:25:00,51.73,51.78,51.72,51.76,78600.0,50.3949,50.4436,50.3852,50.4242,78600.0
2007-08-06 11:30:00,51.77,51.78,51.75,51.76,32200.0,50.4339,50.4436,50.4144,50.4242,32200.0
2007-08-06 11:35:00,51.76,51.77,51.74,51.76,46400.0,50.4242,50.4339,50.4047,50.4242,46400.0
2007-08-06 11:40:00,51.76,51.84,51.75,51.82,41900.0,50.4242,50.5021,50.4144,50.4826,41900.0
2007-08-06 11:45:00,51.82,52.21,51.81,52.16,113000.0,50.4826,50.8625,50.4729,50.8138,113000.0
2007-08-06 11:50:00,52.15,52.37,52.13,52.13,65500.0,50.8041,51.0184,50.7846,50.7846,65500.0
2007-08-06 11:55:00,52.13,52.23,52.07,52.07,29600.0,50.7846,50.882,50.7262,50.7262,29600.0
2007-08-06 12:00:00,52.04,52.15,52.0,52.04,35700.0,50.6969,50.8041,50.658,50.6969,35700.0
2007-08-06 12:05:00,52.03,52.3,52.03,52.26,37800.0,50.6872,50.9502,50.6872,50.9113,37800.0
2007-08-06 12:10:00,52.25,52.33,52.22,52.27,38300.0,50.9015,50.9794,50.8723,50.921,38300.0
2007-08-06 12:15:00,52.27,52.28,52.17,52.22,23400.0,50.921,50.9307,50.8236,50.8723,23400.0
2007-08-06 12:20:00,52.19,52.22,52.08,52.1,55700.0,50.8431,50.8723,50.7359,50.7554,55700.0
2007-08-06 12:25:00,52.09,52.17,52.06,52.17,47700.0,50.7456,50.8236,50.7164,50.8236,47700.0
2007-08-06 12:30:00,52.15,52.15,52.04,52.08,39700.0,50.8041,50.8041,50.6969,50.7359,39700.0
2007-08-06 12:35:00,52.1,52.33,52.09,52.31,33100.0,50.7554,50.9794,50.7456,50.96,33100.0
2007-08-06 12:40:00,52.32,52.45,52.31,52.37,28800.0,50.9697,51.0964,50.96,51.0184,28800.0
2007-08-06 12:45:00,52.37,52.44,52.36,52.37,18700.0,51.0184,51.0866,51.0087,51.0184,18700.0
2007-08-06 12:50:00,52.35,52.5,52.35,52.38,32600.0,50.9989,51.1451,50.9989,51.0282,32600.0
2007-08-06 12:55:00,52.38,52.61,52.38,52.53,46700.0,51.0282,51.2522,51.0282,51.1743,46700.0
2007-08-06 13:00:00,52.54,52.63,52.49,52.59,35800.0,51.184,51.2717,51.1353,51.2327,35800.0
2007-08-06 13:05:00,52.6,52.6,52.3,52.3,27400.0,51.2425,51.2425,50.9502,50.9502,27400.0
2007-08-06 13:10:00,52.27,52.34,52.23,52.34,19400.0,50.921,50.9892,50.882,50.9892,19400.0
2007-08-06 13:15:00,52.35,52.39,52.28,52.34,41000.0,50.9989,51.0379,50.9307,50.9892,41000.0
2007-08-06 13:20:00,52.34,52.43,52.29,52.32,31100.0,50.9892,51.0769,50.9405,50.9697,31100.0
2007-08-06 13:25:00,52.29,52.3,52.22,52.22,15500.0,50.9405,50.9502,50.8723,50.8723,15500.0
2007-08-06 13:30:00,52.24,52.26,52.12,52.26,27600.0,50.8918,50.9113,50.7749,50.9113,27600.0
2007-08-06 13:35:00,52.23,52.23,52.09,52.1,22200.0,50.882,50.882,50.7456,50.7554,22200.0
2007-08-06 13:40:00,52.1,52.14,52.1,52.11,16500.0,50.7554,50.7944,50.7554,50.7651,16500.0
2007-08-06 13:45:00,52.1,52.12,51.97,51.98,21400.0,50.7554,50.7749,50.6287,50.6385,21400.0
2007-08-06 13:50:00,51.99,52.17,51.99,52.16,22500.0,50.6482,50.8236,50.6482,50.8138,22500.0
2007-08-06 13:55:00,52.17,52.18,52.02,52.06,18600.0,50.8236,50.8333,50.6774,50.7164,18600.0
2007-08-06 14:00:00,52.07,52.11,51.96,51.97,25100.0,50.7262,50.7651,50.619,50.6287,25100.0
2007-08-06 14:05:00,51.97,52.09,51.96,52.05,42500.0,50.6287,50.7456,50.619,50.7067,42500.0
2007-08-06 14:10:00,52.06,52.06,51.88,52.03,54000.0,50.7164,50.7164,50.5411,50.6872,54000.0
2007-08-06 14:15:00,52.04,52.25,51.96,52.25,29500.0,50.6969,50.9015,50.619,50.9015,29500.0
2007-08-06 14:20:00,52.23,52.31,52.13,52.15,21600.0,50.882,50.96,50.7846,50.8041,21600.0
2007-08-06 14:25:00,52.16,52.23,52.06,52.14,25200.0,50.8138,50.882,50.7164,50.7944,25200.0
2007-08-06 14:30:00,52.15,52.29,52.14,52.19,24100.0,50.8041,50.9405,50.7944,50.8431,24100.0
2007-08-06 14:35:00,52.2,52.38,52.2,52.38,27400.0,50.8528,51.0282,50.8528,51.0282,27400.0
2007-08-06 14:40:00,52.39,52.47,52.39,52.4,32900.0,51.0379,51.1158,51.0379,51.0476,32900.0
2007-08-06 14:45:00,52.39,52.45,52.35,52.37,11300.0,51.0379,51.0964,50.9989,51.0184,11300.0
2007-08-06 14:50:00,52.37,52.42,52.25,52.33,22500.0,51.0184,51.0671,50.9015,50.9794,22500.0
2007-08-06 14:55:00,52.34,52.35,52.22,52.31,28800.0,50.9892,50.9989,50.8723,50.96,28800.0
2007-08-06 15:00:00,52.3,52.54,52.28,52.51,109500.0,50.9502,51.184,50.9307,51.1548,109500.0
2007-08-06 15:05:00,52.5,52.64,52.46,52.62,46600.0,51.1451,51.2814,51.1061,51.262,46600.0
2007-08-06 15:10:00,52.62,52.75,52.57,52.65,82600.0,51.262,51.3886,51.2133,51.2912,82600.0
2007-08-06 15:15:00,52.65,52.7,52.61,52.62,85000.0,51.2912,51.3399,51.2522,51.262,85000.0
2007-08-06 15:20:00,52.6,52.67,52.55,52.57,82200.0,51.2425,51.3107,51.1938,51.2133,82200.0
2007-08-06 15:25:00,52.57,52.6,52.5,52.52,71000.0,51.2133,51.2425,51.1451,51.1645,71000.0
2007-08-06 15:30:00,52.52,52.52,52.34,52.4,124000.0,51.1645,51.1645,50.9892,51.0476,124000.0
2007-08-06 15:35:00,52.39,52.4,52.29,52.3,125100.0,51.0379,51.0476,50.9405,50.9502,125100.0
2007-08-06 15:40:00,52.31,52.45,52.28,52.45,149500.0,50.96,51.0964,50.9307,51.0964,149500.0
2007-08-06 15:45:00,52.46,52.61,52.46,52.6,144600.0,51.1061,51.2522,51.1061,51.2425,144600.0
2007-08-06 15:50:00,52.61,52.67,52.5,52.67,209800.0,51.2522,51.3107,51.1451,51.3107,209800.0
2007-08-06 15:55:00,52.67,52.85,52.66,52.85,240000.0,51.3107,51.486,51.3009,51.486,240000.0
2007-08-07 09:30:00,52.82,52.98,52.43,52.82,223000.0,51.4568,51.6127,51.0769,51.4568,223000.0
2007-08-07 09:35:00,52.87,52.95,52.67,52.85,108300.0,51.5055,51.5834,51.3107,51.486,108300.0
2007-08-07 09:40:00,52.85,52.9,52.75,52.77,74100.0,51.486,51.5347,51.3886,51.4081,74100.0
2007-08-07 09:45:00,52.79,52.83,52.72,52.72,77300.0,51.4276,51.4665,51.3594,51.3594,77300.0
2007-08-07 09:50:00,52.72,52.91,52.66,52.84,103100.0,51.3594,51.5445,51.3009,51.4763,103100.0
2007-08-07 09:55:00,52.85,52.91,52.78,52.8,95700.0,51.486,51.5445,51.4178,51.4373,95700.0
2007-08-07 10:00:00,52.8,52.88,52.7,52.7,114300.0,51.4373,51.5153,51.3399,51.3399,114300.0
2007-08-07 10:05:00,52.7,52.8,52.52,52.52,144400.0,51.3399,51.4373,51.1645,51.1645,144400.0
2007-08-07 10:10:00,52.52,52.53,52.17,52.22,69700.0,51.1645,51.1743,50.8236,50.8723,69700.0
2007-08-07 10:15:00,52.21,52.62,52.21,52.31,66500.0,50.8625,51.262,50.8625,50.96,66500.0
2007-08-07 10:20:00,52.3,52.36,52.22,52.22,93900.0,50.9502,51.0087,50.8723,50.8723,93900.0
2007-08-07 10:25:00,52.22,52.23,52.15,52.18,101200.0,50.8723,50.882,50.8041,50.8333,101200.0
2007-08-07 10:30:00,52.17,52.18,52.08,52.12,104500.0,50.8236,50.8333,50.7359,50.7749,104500.0
2007-08-07 10:35:00,52.12,52.17,52.04,52.08,51900.0,50.7749,50.8236,50.6969,50.7359,51900.0
2007-08-07 10:40:00,52.04,52.15,52.03,52.09,87600.0,50.6969,50.8041,50.6872,50.7456,87600.0
2007-08-07 10:45:00,52.08,52.11,52.04,52.09,37800.0,50.7359,50.7651,50.6969,50.7456,37800.0
2007-08-07 10:50:00,52.09,52.17,52.02,52.02,25900.0,50.7456,50.8236,50.6774,50.6774,25900.0
2007-08-07 10:55:00,52.02,52.03,51.87,51.89,50600.0,50.6774,50.6872,50.5313,50.5508,50600.0
2007-08-07 11:00:00,51.89,52.31,51.89,52.31,53600.0,50.5508,50.96,50.5508,50.96,53600.0
2007-08-07 11:05:00,52.31,52.31,52.11,52.2,34300.0,50.96,50.96,50.7651,50.8528,34300.0
2007-08-07 11:10:00,52.21,52.26,52.17,52.25,14100.0,50.8625,50.9113,50.8236,50.9015,14100.0
2007-08-07 11:15:00,52.24,52.4,52.23,52.39,26500.0,50.8918,51.0476,50.882,51.0379,26500.0
2007-08-07 11:20:00,52.39,52.5,52.37,52.48,27000.0,51.0379,51.1451,51.0184,51.1256,27000.0
2007-08-07 11:25:00,52.48,52.51,52.46,52.51,19700.0,51.1256,51.1548,51.1061,51.1548,19700.0
2007-08-07 11:30:00,52.51,52.53,52.46,52.46,17800.0,51.1548,51.1743,51.1061,51.1061,17800.0
2007-08-07 11:35:00,52.46,52.49,52.43,52.45,14600.0,51.1061,51.1353,51.0769,51.0964,14600.0
2007-08-07 11:40:00,52.45,52.61,52.45,52.61,24300.0,51.0964,51.2522,51.0964,51.2522,24300.0
2007-08-07 11:45:00,52.62,52.81,52.61,52.76,39500.0,51.262,51.4471,51.2522,51.3984,39500.0
2007-08-07 11:50:00,52.78,52.88,52.78,52.82,39200.0,51.4178,51.5153,51.4178,51.4568,39200.0
2007-08-07 11:55:00,52.84,52.84,52.75,52.79,39000.0,51.4763,51.4763,51.3886,51.4276,39000.0
2007-08-07 12:00:00,52.79,52.79,52.74,52.76,36900.0,51.4276,51.4276,51.3789,51.3984,36900.0
2007-08-07 12:05:00,52.76,52.82,52.75,52.79,22500.0,51.3984,51.4568,51.3886,51.4276,22500.0
2007-08-07 12:10:00,52.8,52.87,52.75,52.75,26000.0,51.4373,51.5055,51.3886,51.3886,26000.0
2007-08-07 12:15:00,52.75,52.8,52.75,52.79,19900.0,51.3886,51.4373,51.3886,51.4276,19900.0
2007-08-07 12:20:00,52.79,52.8,52.76,52.77,23600.0,51.4276,51.4373,51.3984,51.4081,23600.0
2007-08-07 12:25:00,52.77,52.81,52.74,52.79,23100.0,51.4081,51.4471,51.3789,51.4276,23100.0
2007-08-07 12:30:00,52.79,52.88,52.79,52.86,25900.0,51.4276,51.5153,51.4276,51.4958,25900.0
2007-08-07 12:35:00,52.86,52.88,52.81,52.86,15500.0,51.4958,51.5153,51.4471,51.4958,15500.0
2007-08-07 12:40:00,52.86,52.86,52.75,52.77,19500.0,51.4958,51.4958,51.3886,51.4081,19500.0
2007-08-07 12:45:00,52.77,52.8,52.76,52.77,14600.0,51.4081,51.4373,51.3984,51.4081,14600.0
2007-08-07 12:50:00,52.78,52.8,52.77,52.79,11400.0,51.4178,51.4373,51.4081,51.4276,11400.0
2007-08-07 12:55:00,52.79,52.8,52.76,52.76,10500.0,51.4276,51.4373,51.3984,51.3984,10500.0
2007-08-07 13:00:00,52.76,52.81,52.76,52.8,9600.0,51.3984,51.4471,51.3984,51.4373,9600.0
2007-08-07 13:05:00,52.81,52.89,52.8,52.88,22500.0,51.4471,51.525,51.4373,51.5153,22500.0
2007-08-07 13:10:00,52.88,52.94,52.81,52.86,35500.0,51.5153,51.5737,51.4471,51.4958,35500.0
2007-08-07 13:15:00,52.85,52.9,52.8,52.8,7900.0,51.486,51.5347,51.4373,51.4373,7900.0
2007-08-07 13:20:00,52.8,52.9,52.79,52.8,24100.0,51.4373,51.5347,51.4276,51.4373,24100.0
2007-08-07 13:25:00,52.81,52.91,52.81,52.88,14200.0,51.4471,51.5445,51.4471,51.5153,14200.0
2007-08-07 13:30:00,52.88,52.9,52.8,52.8,10600.0,51.5153,51.5347,51.4373,51.4373,10600.0
2007-08-07 13:35:00,52.81,52.95,52.8,52.91,18200.0,51.4471,51.5834,51.4373,51.5445,18200.0
2007-08-07 13:40:00,52.92,52.97,52.91,52.94,12000.0,51.5542,51.6029,51.5445,51.5737,12000.0
2007-08-07 13:45:00,52.95,53.02,52.95,52.99,36300.0,51.5834,51.6516,51.5834,51.6224,36300.0
2007-08-07 13:50:00,53.0,53.06,52.99,53.06,31000.0,51.6322,51.6906,51.6224,51.6906,31000.0
2007-08-07 13:55:00,53.05,53.17,53.05,53.13,18400.0,51.6809,51.7978,51.6809,51.7588,18400.0
2007-08-07 14:00:00,53.12,53.31,53.11,53.3,53600.0,51.7491,51.9342,51.7393,51.9244,53600.0
2007-08-07 14:05:00,53.25,53.3,53.2,53.25,44800.0,51.8757,51.9244,51.827,51.8757,44800.0
2007-08-07 14:10:00,53.24,53.35,52.97,53.04,71500.0,51.866,51.9731,51.6029,51.6711,71500.0
2007-08-07 14:15:00,53.05,53.32,52.75,52.91,67000.0,51.6809,51.9439,51.3886,51.5445,67000.0
2007-08-07 14:20:00,52.91,53.18,52.81,52.86,99900.0,51.5445,51.8075,51.4471,51.4958,99900.0
2007-08-07 14:25:00,52.9,53.04,52.74,52.77,54000.0,51.5347,51.6711,51.3789,51.4081,54000.0
2007-08-07 14:30:00,52.76,52.96,52.68,52.85,83400.0,51.3984,51.5932,51.3204,51.486,83400.0
2007-08-07 14:35:00,52.86,52.95,52.74,52.85,58300.0,51.4958,51.5834,51.3789,51.486,58300.0
2007-08-07 14:40:00,52.89,53.1,52.83,53.05,39500.0,51.525,51.7296,51.4665,51.6809,39500.0
2007-08-07 14:45:00,53.04,53.35,52.93,53.32,43900.0,51.6711,51.9731,51.564,51.9439,43900.0
2007-08-07 14:50:00,53.31,53.46,52.75,53.3,58800.0,51.9342,52.0803,51.3886,51.9244,58800.0
2007-08-07 14:55:00,53.31,53.66,53.24,53.64,63800.0,51.9342,52.2751,51.866,52.2556,63800.0
2007-08-07 15:00:00,53.64,53.91,53.64,53.8,107500.0,52.2556,52.5187,52.2556,52.4115,107500.0
2007-08-07 15:05:00,53.8,53.92,53.78,53.79,62100.0,52.4115,52.5284,52.392,52.4018,62100.0
2007-08-07 15:10:00,53.77,53.85,53.64,53.8,45100.0,52.3823,52.4602,52.2556,52.4115,45100.0
2007-08-07 15:15:00,53.81,53.91,53.71,53.87,59100.0,52.4213,52.5187,52.3238,52.4797,59100.0
2007-08-07 15:20:00,53.87,53.97,53.76,53.93,83400.0,52.4797,52.5771,52.3725,52.5382,83400.0
2007-08-07 15:25:00,53.92,54.12,53.91,54.09,95300.0,52.5284,52.7233,52.5187,52.694,95300.0
2007-08-07 15:30:00,54.08,54.49,54.07,54.45,119600.0,52.6843,53.0837,52.6745,53.0447,119600.0
2007-08-07 15:35:00,54.45,54.56,54.44,54.49,138000.0,53.0447,53.1519,53.035,53.0837,138000.0
2007-08-07 15:40:00,54.49,54.57,54.4,54.51,182500.0,53.0837,53.1616,52.996,53.1032,182500.0
2007-08-07 15:45:00,54.5,54.55,54.3,54.3,132700.0,53.0934,53.1422,52.8986,52.8986,132700.0
2007-08-07 15:50:00,54.3,54.32,54.06,54.09,217600.0,52.8986,52.9181,52.6648,52.694,217600.0
2007-08-07 15:55:00,54.08,54.25,54.08,54.09,252500.0,52.6843,52.8499,52.6843,52.694,252500.0
2007-08-08 09:30:00,54.0,54.4,53.98,54.01,117700.0,52.6063,52.996,52.5869,52.6161,117700.0
2007-08-08 09:35:00,54.02,54.05,53.78,53.78,92800.0,52.6258,52.6551,52.392,52.392,92800.0
2007-08-08 09:40:00,53.78,53.89,53.65,53.66,84400.0,52.392,52.4992,52.2654,52.2751,84400.0
2007-08-08 09:45:00,53.69,53.74,53.62,53.62,48600.0,52.3043,52.3531,52.2362,52.2362,48600.0
2007-08-08 09:50:00,53.62,53.86,53.62,53.76,102200.0,52.2362,52.47,52.2362,52.3725,102200.0
2007-08-08 09:55:00,53.73,53.76,53.64,53.73,63800.0,52.3433,52.3725,52.2556,52.3433,63800.0
2007-08-08 10:00:00,53.72,53.76,53.68,53.76,55500.0,52.3336,52.3725,52.2946,52.3725,55500.0
2007-08-08 10:05:00,53.73,53.79,53.65,53.72,77200.0,52.3433,52.4018,52.2654,52.3336,77200.0
2007-08-08 10:10:00,53.72,53.83,53.65,53.68,51100.0,52.3336,52.4407,52.2654,52.2946,51100.0
2007-08-08 10:15:00,53.69,53.94,53.66,53.77,38800.0,52.3043,52.5479,52.2751,52.3823,38800.0
2007-08-08 10:20:00,53.77,54.09,53.75,54.05,94000.0,52.3823,52.694,52.3628,52.6551,94000.0
2007-08-08 10:25:00,54.03,54.1,53.96,54.03,94900.0,52.6356,52.7038,52.5674,52.6356,94900.0
2007-08-08 10:30:00,54.02,54.32,54.0,54.29,93100.0,52.6258,52.9181,52.6063,52.8889,93100.0
2007-08-08 10:35:00,54.28,54.5,54.2,54.46,47700.0,52.8791,53.0934,52.8012,53.0545,47700.0
2007-08-08 10:40:00,54.47,54.48,54.35,54.41,49500.0,53.0642,53.074,52.9473,53.0058,49500.0
2007-08-08 10:45:00,54.42,54.5,54.41,54.48,39700.0,53.0155,53.0934,53.0058,53.074,39700.0
2007-08-08 10:50:00,54.5,54.6,54.49,54.51,86400.0,53.0934,53.1909,53.0837,53.1032,86400.0
2007-08-08 10:55:00,54.51,54.52,54.45,54.45,62600.0,53.1032,53.1129,53.0447,53.0447,62600.0
2007-08-08 11:00:00,54.46,54.54,54.42,54.44,53400.0,53.0545,53.1324,53.0155,53.035,53400.0
2007-08-08 11:05:00,54.45,54.54,54.4,54.49,52900.0,53.0447,53.1324,52.996,53.0837,52900.0
2007-08-08 11:10:00,54.5,54.52,54.34,54.34,34200.0,53.0934,53.1129,52.9376,52.9376,34200.0
2007-08-08 11:15:00,54.32,54.44,54.28,54.3,55900.0,52.9181,53.035,52.8791,52.8986,55900.0
2007-08-08 11:20:00,54.3,54.34,54.19,54.32,25000.0,52.8986,52.9376,52.7914,52.9181,25000.0
2007-08-08 11:25:00,54.35,54.5,54.33,54.39,29400.0,52.9473,53.0934,52.9278,52.9863,29400.0
2007-08-08 11:30:00,54.37,54.38,54.26,54.28,39100.0,52.9668,52.9765,52.8596,52.8791,39100.0
2007-08-08 11:35:00,54.29,54.38,54.27,54.33,27700.0,52.8889,52.9765,52.8694,52.9278,27700.0
2007-08-08 11:40:00,54.33,54.43,54.32,54.4,41100.0,52.9278,53.0253,52.9181,52.996,41100.0
2007-08-08 11:45:00,54.41,54.45,54.37,54.43,24200.0,53.0058,53.0447,52.9668,53.0253,24200.0
2007-08-08 11:50:00,54.42,54.46,54.38,54.45,40400.0,53.0155,53.0545,52.9765,53.0447,40400.0
2007-08-08 11:55:00,54.45,54.5,54.45,54.49,34800.0,53.0447,53.0934,53.0447,53.0837,34800.0
2007-08-08 12:00:00,54.5,54.5,54.45,54.45,50500.0,53.0934,53.0934,53.0447,53.0447,50500.0
2007-08-08 12:05:00,54.45,54.5,54.37,54.37,41500.0,53.0447,53.0934,52.9668,52.9668,41500.0
2007-08-08 12:10:00,54.36,54.37,54.1,54.33,38100.0,52.9571,52.9668,52.7038,52.9278,38100.0
2007-08-08 12:15:00,54.34,54.35,54.15,54.19,26500.0,52.9376,52.9473,52.7525,52.7914,26500.0
2007-08-08 12:20:00,54.2,54.3,54.09,54.12,42000.0,52.8012,52.8986,52.694,52.7233,42000.0
2007-08-08 12:25:00,54.12,54.16,54.05,54.11,36700.0,52.7233,52.7622,52.6551,52.7135,36700.0
2007-08-08 12:30:00,54.12,54.26,54.06,54.08,46500.0,52.7233,52.8596,52.6648,52.6843,46500.0
2007-08-08 12:35:00,54.06,54.25,54.06,54.22,29000.0,52.6648,52.8499,52.6648,52.8207,29000.0
2007-08-08 12:40:00,54.23,54.29,54.22,54.28,15200.0,52.8304,52.8889,52.8207,52.8791,15200.0
2007-08-08 12:45:00,54.27,54.52,54.27,54.49,30100.0,52.8694,53.1129,52.8694,53.0837,30100.0
2007-08-08 12:50:00,54.49,54.5,54.41,54.49,21100.0,53.0837,53.0934,53.0058,53.0837,21100.0
2007-08-08 12:55:00,54.48,54.51,54.39,54.47,17800.0,53.074,53.1032,52.9863,53.0642,17800.0
2007-08-08 13:00:00,54.46,54.48,54.4,54.48,17500.0,53.0545,53.074,52.996,53.074,17500.0
2007-08-08 13:05:00,54.47,54.57,54.45,54.56,24600.0,53.0642,53.1616,53.0447,53.1519,24600.0
2007-08-08 13:10:00,54.57,54.6,54.48,54.48,71600.0,53.1616,53.1909,53.074,53.074,71600.0
2007-08-08 13:15:00,54.49,54.51,54.39,54.45,22600.0,53.0837,53.1032,52.9863,53.0447,22600.0
2007-08-08 13:20:00,54.45,54.51,54.41,54.47,25000.0,53.0447,53.1032,53.0058,53.0642,25000.0
2007-08-08 13:25:00,54.47,54.6,54.47,54.51,40000.0,53.0642,53.1909,53.0642,53.1032,40000.0
2007-08-08 13:30:00,54.53,54.69,54.52,54.64,39200.0,53.1227,53.2785,53.1129,53.2298,39200.0
2007-08-08 13:35:00,54.64,54.72,54.63,54.65,59600.0,53.2298,53.3078,53.2201,53.2396,59600.0
2007-08-08 13:40:00,54.65,54.65,54.61,54.65,21300.0,53.2396,53.2396,53.2006,53.2396,21300.0
2007-08-08 13:45:00,54.65,54.75,54.63,54.67,82700.0,53.2396,53.337,53.2201,53.2591,82700.0
2007-08-08 13:50:00,54.67,54.75,54.63,54.73,35200.0,53.2591,53.337,53.2201,53.3175,35200.0
2007-08-08 13:55:00,54.75,54.75,54.62,54.62,33100.0,53.337,53.337,53.2103,53.2103,33100.0
2007-08-08 14:00:00,54.61,54.66,54.52,54.55,29000.0,53.2006,53.2493,53.1129,53.1422,29000.0
2007-08-08 14:05:00,54.53,54.62,54.5,54.55,57700.0,53.1227,53.2103,53.0934,53.1422,57700.0
2007-08-08 14:10:00,54.56,54.65,54.5,54.62,44200.0,53.1519,53.2396,53.0934,53.2103,44200.0
2007-08-08 14:15:00,54.63,54.71,54.59,54.69,35800.0,53.2201,53.298,53.1811,53.2785,35800.0
2007-08-08 14:20:00,54.7,54.71,54.64,54.68,33400.0,53.2883,53.298,53.2298,53.2688,33400.0
2007-08-08 14:25:00,54.67,54.79,54.66,54.74,50800.0,53.2591,53.376,53.2493,53.3273,50800.0
2007-08-08 14:30:00,54.74,54.83,54.72,54.73,25100.0,53.3273,53.4149,53.3078,53.3175,25100.0
2007-08-08 14:35:00,54.73,54.75,54.67,54.69,25100.0,53.3175,53.337,53.2591,53.2785,25100.0
2007-08-08 14:40:00,54.71,54.74,54.63,54.64,60800.0,53.298,53.3273,53.2201,53.2298,60800.0
2007-08-08 14:45:00,54.64,54.65,54.45,54.52,43000.0,53.2298,53.2396,53.0447,53.1129,43000.0
2007-08-08 14:50:00,54.5,54.5,54.36,54.46,30700.0,53.0934,53.0934,52.9571,53.0545,30700.0
2007-08-08 14:55:00,54.45,54.5,54.37,54.4,33400.0,53.0447,53.0934,52.9668,52.996,33400.0
2007-08-08 15:00:00,54.37,54.44,54.19,54.28,46100.0,52.9668,53.035,52.7914,52.8791,46100.0
2007-08-08 15:05:00,54.28,54.28,54.01,54.02,86000.0,52.8791,52.8791,52.6161,52.6258,86000.0
2007-08-08 15:10:00,54.02,54.1,53.98,54.05,99700.0,52.6258,52.7038,52.5869,52.6551,99700.0
2007-08-08 15:15:00,54.06,54.1,54.02,54.07,79600.0,52.6648,52.7038,52.6258,52.6745,79600.0
2007-08-08 15:20:00,54.09,54.26,54.02,54.05,55600.0,52.694,52.8596,52.6258,52.6551,55600.0
2007-08-08 15:25:00,54.05,54.07,53.95,54.06,49600.0,52.6551,52.6745,52.5576,52.6648,49600.0
2007-08-08 15:30:00,54.06,54.09,53.94,54.03,78100.0,52.6648,52.694,52.5479,52.6356,78100.0
2007-08-08 15:35:00,54.03,54.16,54.0,54.04,94900.0,52.6356,52.7622,52.6063,52.6453,94900.0
2007-08-08 15:40:00,54.04,54.04,53.79,53.83,57500.0,52.6453,52.6453,52.4018,52.4407,57500.0
2007-08-08 15:45:00,53.83,54.04,53.83,54.01,95300.0,52.4407,52.6453,52.4407,52.6161,95300.0
2007-08-08 15:50:00,54.0,54.05,53.65,53.7,132400.0,52.6063,52.6551,52.2654,52.3141,132400.0
2007-08-08 15:55:00,53.68,54.22,53.67,54.2,200400.0,52.2946,52.8207,52.2849,52.8012,200400.0
2007-08-09 09:30:00,53.79,54.0,53.39,53.45,93500.0,52.4018,52.6063,52.0121,52.0705,93500.0
2007-08-09 09:35:00,53.47,54.12,53.42,54.07,58900.0,52.09,52.7233,52.0413,52.6745,58900.0
2007-08-09 09:40:00,54.07,54.17,53.57,53.66,67900.0,52.6745,52.772,52.1874,52.2751,67900.0
2007-08-09 09:45:00,53.64,53.74,53.42,53.67,54500.0,52.2556,52.3531,52.0413,52.2849,54500.0
2007-08-09 09:50:00,53.66,54.07,53.66,53.86,26900.0,52.2751,52.6745,52.2751,52.47,26900.0
2007-08-09 09:55:00,53.86,54.16,53.72,54.13,29100.0,52.47,52.7622,52.3336,52.733,29100.0
2007-08-09 10:00:00,54.13,54.35,54.1,54.29,65400.0,52.733,52.9473,52.7038,52.8889,65400.0
2007-08-09 10:05:00,54.28,54.34,54.14,54.31,50700.0,52.8791,52.9376,52.7427,52.9083,50700.0
2007-08-09 10:10:00,54.31,54.83,54.31,54.77,42000.0,52.9083,53.4149,52.9083,53.3565,42000.0
2007-08-09 10:15:00,54.78,55.0,54.78,54.95,57200.0,53.3662,53.5805,53.3662,53.5318,57200.0
2007-08-09 10:20:00,54.94,54.95,54.59,54.7,46000.0,53.5221,53.5318,53.1811,53.2883,46000.0
2007-08-09 10:25:00,54.7,54.96,54.69,54.8,27300.0,53.2883,53.5416,53.2785,53.3857,27300.0
2007-08-09 10:30:00,54.78,54.83,54.57,54.74,58500.0,53.3662,53.4149,53.1616,53.3273,58500.0
2007-08-09 10:35:00,54.76,54.83,54.62,54.71,47300.0,53.3467,53.4149,53.2103,53.298,47300.0
2007-08-09 10:40:00,54.71,54.74,54.63,54.65,52100.0,53.298,53.3273,53.2201,53.2396,52100.0
2007-08-09 10:45:00,54.65,54.66,54.13,54.26,65100.0,53.2396,53.2493,52.733,52.8596,65100.0
2007-08-09 10:50:00,54.26,54.27,54.06,54.24,26500.0,52.8596,52.8694,52.6648,52.8402,26500.0
2007-08-09 10:55:00,54.24,54.29,53.89,53.96,80000.0,52.8402,52.8889,52.4992,52.5674,80000.0
2007-08-09 11:00:00,53.96,54.15,53.94,54.08,44000.0,52.5674,52.7525,52.5479,52.6843,44000.0
2007-08-09 11:05:00,54.07,54.57,54.07,54.34,38100.0,52.6745,53.1616,52.6745,52.9376,38100.0
2007-08-09 11:10:00,54.34,54.65,54.33,54.64,28500.0,52.9376,53.2396,52.9278,53.2298,28500.0
2007-08-09 11:15:00,54.64,54.65,54.46,54.64,47600.0,53.2298,53.2396,53.0545,53.2298,47600.0
2007-08-09 11:20:00,54.63,54.67,54.59,54.65,78800.0,53.2201,53.2591,53.1811,53.2396,78800.0
2007-08-09 11:25:00,54.65,54.77,54.65,54.69,34200.0,53.2396,53.3565,53.2396,53.2785,34200.0
2007-08-09 11:30:00,54.68,54.8,54.5,54.53,38500.0,53.2688,53.3857,53.0934,53.1227,38500.0
2007-08-09 11:35:00,54.48,54.65,54.05,54.07,100300.0,53.074,53.2396,52.6551,52.6745,100300.0
2007-08-09 11:40:00,54.06,54.27,53.82,54.15,68800.0,52.6648,52.8694,52.431,52.7525,68800.0
2007-08-09 11:45:00,54.18,54.22,53.97,54.14,29900.0,52.7817,52.8207,52.5771,52.7427,29900.0
2007-08-09 11:50:00,54.18,54.21,54.01,54.06,63600.0,52.7817,52.8109,52.6161,52.6648,63600.0
2007-08-09 11:55:00,54.06,54.2,53.95,54.17,52600.0,52.6648,52.8012,52.5576,52.772,52600.0
2007-08-09 12:00:00,54.17,54.17,54.11,54.16,50300.0,52.772,52.772,52.7135,52.7622,50300.0
2007-08-09 12:05:00,54.17,54.18,54.15,54.17,99500.0,52.772,52.7817,52.7525,52.772,99500.0
2007-08-09 12:10:00,54.17,54.85,54.16,54.85,67100.0,52.772,53.4344,52.7622,53.4344,67100.0
2007-08-09 12:15:00,54.85,55.0,54.85,54.99,85800.0,53.4344,53.5805,53.4344,53.5708,85800.0
2007-08-09 12:20:00,55.01,55.08,54.94,55.0,102700.0,53.5903,53.6585,53.5221,53.5805,102700.0
2007-08-09 12:25:00,55.0,55.11,55.0,55.04,51600.0,53.5805,53.6877,53.5805,53.6195,51600.0
2007-08-09 12:30:00,55.08,55.11,54.91,55.11,51900.0,53.6585,53.6877,53.4929,53.6877,51900.0
2007-08-09 12:35:00,55.11,55.13,55.05,55.07,39700.0,53.6877,53.7072,53.6293,53.6487,39700.0
2007-08-09 12:40:00,55.05,55.09,54.95,55.03,74900.0,53.6293,53.6682,53.5318,53.6098,74900.0
2007-08-09 12:45:00,55.03,55.03,54.95,54.95,37200.0,53.6098,53.6098,53.5318,53.5318,37200.0
2007-08-09 12:50:00,54.95,55.0,54.81,54.93,58400.0,53.5318,53.5805,53.3954,53.5123,58400.0
2007-08-09 12:55:00,54.94,55.08,54.81,55.02,86600.0,53.5221,53.6585,53.3954,53.6,86600.0
2007-08-09 13:00:00,55.01,55.08,54.92,54.98,45600.0,53.5903,53.6585,53.5026,53.5611,45600.0
2007-08-09 13:05:00,54.98,55.13,54.9,55.12,122300.0,53.5611,53.7072,53.4831,53.6974,122300.0
2007-08-09 13:10:00,55.12,55.24,54.97,54.98,70500.0,53.6974,53.8143,53.5513,53.5611,70500.0
2007-08-09 13:15:00,54.98,55.08,54.82,54.9,56100.0,53.5611,53.6585,53.4052,53.4831,56100.0
2007-08-09 13:20:00,54.9,55.02,54.84,55.0,52700.0,53.4831,53.6,53.4247,53.5805,52700.0
2007-08-09 13:25:00,54.99,55.0,54.8,54.86,36700.0,53.5708,53.5805,53.3857,53.4442,36700.0
2007-08-09 13:30:00,54.9,55.0,54.77,54.86,80300.0,53.4831,53.5805,53.3565,53.4442,80300.0
2007-08-09 13:35:00,54.85,55.07,54.78,55.01,45800.0,53.4344,53.6487,53.3662,53.5903,45800.0
2007-08-09 13:40:00,55.03,55.03,54.93,54.98,26100.0,53.6098,53.6098,53.5123,53.5611,26100.0
2007-08-09 13:45:00,55.0,55.2,55.0,55.06,42800.0,53.5805,53.7754,53.5805,53.639,42800.0
2007-08-09 13:50:00,55.05,55.08,54.93,55.01,30800.0,53.6293,53.6585,53.5123,53.5903,30800.0
2007-08-09 13:55:00,55.01,55.27,55.01,55.25,29800.0,53.5903,53.8436,53.5903,53.8241,29800.0
2007-08-09 14:00:00,55.23,55.23,54.96,55.01,33800.0,53.8046,53.8046,53.5416,53.5903,33800.0
2007-08-09 14:05:00,55.02,55.13,54.9,55.0,30900.0,53.6,53.7072,53.4831,53.5805,30900.0
2007-08-09 14:10:00,54.98,55.23,54.88,55.17,18500.0,53.5611,53.8046,53.4636,53.7462,18500.0
2007-08-09 14:15:00,55.17,55.18,54.77,54.85,46700.0,53.7462,53.7559,53.3565,53.4344,46700.0
2007-08-09 14:20:00,54.88,55.2,54.78,55.18,27300.0,53.4636,53.7754,53.3662,53.7559,27300.0
2007-08-09 14:25:00,55.17,55.29,54.96,54.99,51200.0,53.7462,53.8631,53.5416,53.5708,51200.0
2007-08-09 14:30:00,55.0,55.08,54.79,54.92,29200.0,53.5805,53.6585,53.376,53.5026,29200.0
2007-08-09 14:35:00,54.94,55.2,54.92,55.17,37800.0,53.5221,53.7754,53.5026,53.7462,37800.0
2007-08-09 14:40:00,55.18,55.33,55.02,55.28,76600.0,53.7559,53.902,53.6,53.8533,76600.0
2007-08-09 14:45:00,55.3,55.3,55.07,55.13,46500.0,53.8728,53.8728,53.6487,53.7072,46500.0
2007-08-09 14:50:00,55.11,55.15,54.83,54.84,59100.0,53.6877,53.7267,53.4149,53.4247,59100.0
2007-08-09 14:55:00,54.81,54.89,54.3,54.3,111900.0,53.3954,53.4734,52.8986,52.8986,111900.0
2007-08-09 15:00:00,54.3,54.61,54.14,54.44,76500.0,52.8986,53.2006,52.7427,53.035,76500.0
2007-08-09 15:05:00,54.4,54.69,54.4,54.67,51100.0,52.996,53.2785,52.996,53.2591,51100.0
2007-08-09 15:10:00,54.67,54.78,54.64,54.78,44100.0,53.2591,53.3662,53.2298,53.3662,44100.0
2007-08-09 15:15:00,54.77,54.91,54.73,54.84,60900.0,53.3565,53.4929,53.3175,53.4247,60900.0
2007-08-09 15:20:00,54.83,54.89,54.7,54.75,45300.0,53.4149,53.4734,53.2883,53.337,45300.0
2007-08-09 15:25:00,54.75,54.8,54.58,54.7,100100.0,53.337,53.3857,53.1714,53.2883,100100.0
2007-08-09 15:30:00,54.7,54.76,54.58,54.62,73800.0,53.2883,53.3467,53.1714,53.2103,73800.0
2007-08-09 15:35:00,54.62,54.7,54.62,54.65,82300.0,53.2103,53.2883,53.2103,53.2396,82300.0
2007-08-09 15:40:00,54.65,54.89,54.63,54.89,94700.0,53.2396,53.4734,53.2201,53.4734,94700.0
2007-08-09 15:45:00,54.89,55.35,54.85,55.35,116500.0,53.4734,53.9215,53.4344,53.9215,116500.0
2007-08-09 15:50:00,55.34,55.34,54.94,55.04,161000.0,53.9118,53.9118,53.5221,53.6195,161000.0
2007-08-09 15:55:00,55.04,55.04,54.15,54.17,302300.0,53.6195,53.6195,52.7525,52.772,302300.0
2007-08-10 09:30:00,53.31,53.99,53.3,53.36,111400.0,51.9342,52.5966,51.9244,51.9829,111400.0
2007-08-10 09:35:00,53.36,53.94,53.36,53.82,69900.0,51.9829,52.5479,51.9829,52.431,69900.0
2007-08-10 09:40:00,53.82,53.99,53.38,53.91,77300.0,52.431,52.5966,52.0024,52.5187,77300.0
2007-08-10 09:45:00,53.91,54.43,53.9,54.43,47500.0,52.5187,53.0253,52.5089,53.0253,47500.0
2007-08-10 09:50:00,54.39,54.39,53.91,53.99,79700.0,52.9863,52.9863,52.5187,52.5966,79700.0
2007-08-10 09:55:00,53.99,54.0,53.7,53.71,38800.0,52.5966,52.6063,52.3141,52.3238,38800.0
2007-08-10 10:00:00,53.7,53.75,53.53,53.56,59400.0,52.3141,52.3628,52.1485,52.1777,59400.0
2007-08-10 10:05:00,53.54,53.59,53.41,53.55,62900.0,52.1582,52.2069,52.0316,52.168,62900.0
2007-08-10 10:10:00,53.54,53.74,53.52,53.73,35700.0,52.1582,52.3531,52.1387,52.3433,35700.0
2007-08-10 10:15:00,53.71,53.74,53.53,53.58,29000.0,52.3238,52.3531,52.1485,52.1972,29000.0
2007-08-10 10:20:00,53.58,53.62,53.5,53.5,23200.0,52.1972,52.2362,52.1193,52.1193,23200.0
2007-08-10 10:25:00,53.53,53.54,53.15,53.29,96100.0,52.1485,52.1582,51.7783,51.9147,96100.0
2007-08-10 10:30:00,53.26,53.32,53.23,53.29,45200.0,51.8854,51.9439,51.8562,51.9147,45200.0
2007-08-10 10:35:00,53.31,53.42,53.28,53.34,26600.0,51.9342,52.0413,51.9049,51.9634,26600.0
2007-08-10 10:40:00,53.34,53.4,53.3,53.4,55000.0,51.9634,52.0218,51.9244,52.0218,55000.0
2007-08-10 10:45:00,53.4,53.42,53.27,53.27,76700.0,52.0218,52.0413,51.8952,51.8952,76700.0
2007-08-10 10:50:00,53.28,53.51,53.1,53.32,128000.0,51.9049,52.129,51.7296,51.9439,128000.0
2007-08-10 10:55:00,53.32,53.35,53.25,53.33,35100.0,51.9439,51.9731,51.8757,51.9536,35100.0
2007-08-10 11:00:00,53.34,53.87,53.33,53.68,81600.0,51.9634,52.4797,51.9536,52.2946,81600.0
2007-08-10 11:05:00,53.67,53.7,53.41,53.45,82800.0,52.2849,52.3141,52.0316,52.0705,82800.0
2007-08-10 11:10:00,53.47,53.5,53.35,53.43,39300.0,52.09,52.1193,51.9731,52.0511,39300.0
2007-08-10 11:15:00,53.43,53.47,53.35,53.42,36500.0,52.0511,52.09,51.9731,52.0413,36500.0
2007-08-10 11:20:00,53.42,53.5,53.32,53.34,45600.0,52.0413,52.1193,51.9439,51.9634,45600.0
2007-08-10 11:25:00,53.32,53.32,53.2,53.23,156100.0,51.9439,51.9439,51.827,51.8562,156100.0
2007-08-10 11:30:00,53.24,53.48,53.18,53.48,172400.0,51.866,52.0998,51.8075,52.0998,172400.0
2007-08-10 11:35:00,53.42,53.5,53.39,53.47,123400.0,52.0413,52.1193,52.0121,52.09,123400.0
2007-08-10 11:40:00,53.41,53.47,53.32,53.45,15600.0,52.0316,52.09,51.9439,52.0705,15600.0
2007-08-10 11:45:00,53.4,53.66,53.33,53.59,21600.0,52.0218,52.2751,51.9536,52.2069,21600.0
2007-08-10 11:50:00,53.59,53.74,53.57,53.58,15800.0,52.2069,52.3531,52.1874,52.1972,15800.0
2007-08-10 11:55:00,53.62,54.06,53.54,54.06,25300.0,52.2362,52.6648,52.1582,52.6648,25300.0
2007-08-10 12:00:00,54.07,54.37,53.35,54.1,35400.0,52.6745,52.9668,51.9731,52.7038,35400.0
2007-08-10 12:05:00,54.11,54.37,54.1,54.24,47000.0,52.7135,52.9668,52.7038,52.8402,47000.0
2007-08-10 12:10:00,54.2,54.23,53.96,54.04,11700.0,52.8012,52.8304,52.5674,52.6453,11700.0
2007-08-10 12:15:00,54.05,54.31,53.87,54.25,30500.0,52.6551,52.9083,52.4797,52.8499,30500.0
2007-08-10 12:20:00,54.25,54.81,54.12,54.67,23500.0,52.8499,53.3954,52.7233,53.2591,23500.0
2007-08-10 12:25:00,54.61,54.7,54.25,54.33,24800.0,53.2006,53.2883,52.8499,52.9278,24800.0
2007-08-10 12:30:00,54.33,54.49,53.92,53.97,33400.0,52.9278,53.0837,52.5284,52.5771,33400.0
2007-08-10 12:35:00,53.88,53.91,53.51,53.68,25200.0,52.4894,52.5187,52.129,52.2946,25200.0
2007-08-10 12:40:00,53.71,53.73,53.53,53.64,20500.0,52.3238,52.3433,52.1485,52.2556,20500.0
2007-08-10 12:45:00,53.61,53.63,53.47,53.51,17000.0,52.2264,52.2459,52.09,52.129,17000.0
2007-08-10 12:50:00,53.51,53.6,53.5,53.53,20300.0,52.129,52.2167,52.1193,52.1485,20300.0
2007-08-10 12:55:00,53.5,53.5,53.09,53.19,30000.0,52.1193,52.1193,51.7198,51.8173,30000.0
2007-08-10 13:00:00,53.25,53.32,53.13,53.24,15500.0,51.8757,51.9439,51.7588,51.866,15500.0
2007-08-10 13:05:00,53.26,53.28,53.1,53.19,20400.0,51.8854,51.9049,51.7296,51.8173,20400.0
2007-08-10 13:10:00,53.19,53.23,53.06,53.11,19800.0,51.8173,51.8562,51.6906,51.7393,19800.0
2007-08-10 13:15:00,53.14,53.15,53.07,53.08,18300.0,51.7685,51.7783,51.7004,51.7101,18300.0
2007-08-10 13:20:00,53.08,53.26,53.02,53.18,38200.0,51.7101,51.8854,51.6516,51.8075,38200.0
2007-08-10 13:25:00,53.19,53.24,53.1,53.18,32400.0,51.8173,51.866,51.7296,51.8075,32400.0
2007-08-10 13:30:00,53.18,53.23,53.18,53.2,39700.0,51.8075,51.8562,51.8075,51.827,39700.0
2007-08-10 13:35:00,53.2,53.24,53.16,53.16,99900.0,51.827,51.866,51.788,51.788,99900.0
2007-08-10 13:40:00,53.15,53.19,52.92,52.94,105700.0,51.7783,51.8173,51.5542,51.5737,105700.0
2007-08-10 13:45:00,52.94,52.96,52.81,52.86,47600.0,51.5737,51.5932,51.4471,51.4958,47600.0
2007-08-10 13:50:00,52.83,52.99,52.78,52.79,45100.0,51.4665,51.6224,51.4178,51.4276,45100.0
2007-08-10 13:55:00,52.8,52.88,52.75,52.77,26900.0,51.4373,51.5153,51.3886,51.4081,26900.0
2007-08-10 14:00:00,52.77,52.86,52.58,52.61,40100.0,51.4081,51.4958,51.223,51.2522,40100.0
2007-08-10 14:05:00,52.6,52.74,52.58,52.69,41900.0,51.2425,51.3789,51.223,51.3302,41900.0
2007-08-10 14:10:00,52.72,52.72,52.53,52.63,25800.0,51.3594,51.3594,51.1743,51.2717,25800.0
2007-08-10 14:15:00,52.63,52.66,52.58,52.63,16900.0,51.2717,51.3009,51.223,51.2717,16900.0
2007-08-10 14:20:00,52.66,53.09,52.64,52.65,35900.0,51.3009,51.7198,51.2814,51.2912,35900.0
2007-08-10 14:25:00,52.64,52.77,52.58,52.58,12900.0,51.2814,51.4081,51.223,51.223,12900.0
2007-08-10 14:30:00,52.59,52.72,52.4,52.42,40100.0,51.2327,51.3594,51.0476,51.0671,40100.0
2007-08-10 14:35:00,52.42,52.45,52.31,52.39,32200.0,51.0671,51.0964,50.96,51.0379,32200.0
2007-08-10 14:40:00,52.37,52.53,52.34,52.34,27900.0,51.0184,51.1743,50.9892,50.9892,27900.0
2007-08-10 14:45:00,52.35,52.51,52.35,52.42,24100.0,50.9989,51.1548,50.9989,51.0671,24100.0
2007-08-10 14:50:00,52.41,52.44,52.38,52.4,35200.0,51.0574,51.0866,51.0282,51.0476,35200.0
2007-08-10 14:55:00,52.4,52.43,52.36,52.39,55900.0,51.0476,51.0769,51.0087,51.0379,55900.0
2007-08-10 15:00:00,52.39,52.45,52.25,52.4,78600.0,51.0379,51.0964,50.9015,51.0476,78600.0
2007-08-10 15:05:00,52.41,52.68,52.34,52.57,34900.0,51.0574,51.3204,50.9892,51.2133,34900.0
2007-08-10 15:10:00,52.57,52.7,52.47,52.68,24900.0,51.2133,51.3399,51.1158,51.3204,24900.0
2007-08-10 15:15:00,52.71,52.86,52.57,52.57,40100.0,51.3496,51.4958,51.2133,51.2133,40100.0
2007-08-10 15:20:00,52.55,52.65,52.26,52.54,48800.0,51.1938,51.2912,50.9113,51.184,48800.0
2007-08-10 15:25:00,52.54,53.06,52.54,52.8,48800.0,51.184,51.6906,51.184,51.4373,48800.0
2007-08-10 15:30:00,52.87,53.25,52.8,53.16,73400.0,51.5055,51.8757,51.4373,51.788,73400.0
2007-08-10 15:35:00,53.17,53.74,53.16,53.24,79300.0,51.7978,52.3531,51.788,51.866,79300.0
2007-08-10 15:40:00,53.23,53.39,53.06,53.07,24500.0,51.8562,52.0121,51.6906,51.7004,24500.0
2007-08-10 15:45:00,53.05,53.52,53.0,53.5,59000.0,51.6809,52.1387,51.6322,52.1193,59000.0
2007-08-10 15:50:00,53.51,53.82,53.45,53.52,95500.0,52.129,52.431,52.0705,52.1387,95500.0
2007-08-10 15:55:00,53.53,53.66,53.23,53.34,106200.0,52.1485,52.2751,51.8562,51.9634,106200.0
2007-08-13 09:30:00,53.34,53.5,52.51,52.59,76500.0,51.9634,52.1193,51.1548,51.2327,76500.0
2007-08-13 09:35:00,52.59,52.82,52.39,52.44,75700.0,51.2327,51.4568,51.0379,51.0866,75700.0
2007-08-13 09:40:00,52.38,52.46,52.26,52.46,125800.0,51.0282,51.1061,50.9113,51.1061,125800.0
2007-08-13 09:45:00,52.47,52.69,52.4,52.47,97000.0,51.1158,51.3302,51.0476,51.1158,97000.0
2007-08-13 09:50:00,52.46,52.48,52.31,52.32,41400.0,51.1061,51.1256,50.96,50.9697,41400.0
2007-08-13 09:55:00,52.32,52.45,52.15,52.45,39500.0,50.9697,51.0964,50.8041,51.0964,39500.0
2007-08-13 10:00:00,52.44,52.44,52.26,52.31,23000.0,51.0866,51.0866,50.9113,50.96,23000.0
2007-08-13 10:05:00,52.34,52.67,52.34,52.59,43200.0,50.9892,51.3107,50.9892,51.2327,43200.0
2007-08-13 10:10:00,52.6,52.7,52.47,52.47,24300.0,51.2425,51.3399,51.1158,51.1158,24300.0
2007-08-13 10:15:00,52.47,52.68,52.45,52.66,36000.0,51.1158,51.3204,51.0964,51.3009,36000.0
2007-08-13 10:20:00,52.7,52.74,52.62,52.63,59400.0,51.3399,51.3789,51.262,51.2717,59400.0
2007-08-13 10:25:00,52.68,52.68,52.5,52.52,25900.0,51.3204,51.3204,51.1451,51.1645,25900.0
2007-08-13 10:30:00,52.55,52.55,52.43,52.52,57200.0,51.1938,51.1938,51.0769,51.1645,57200.0
2007-08-13 10:35:00,52.52,52.52,52.41,52.44,50700.0,51.1645,51.1645,51.0574,51.0866,50700.0
2007-08-13 10:40:00,52.41,52.46,52.36,52.36,27000.0,51.0574,51.1061,51.0087,51.0087,27000.0
2007-08-13 10:45:00,52.35,52.39,52.3,52.35,29200.0,50.9989,51.0379,50.9502,50.9989,29200.0
2007-08-13 10:50:00,52.36,52.39,52.26,52.27,35700.0,51.0087,51.0379,50.9113,50.921,35700.0
2007-08-13 10:55:00,52.27,52.35,52.23,52.35,24400.0,50.921,50.9989,50.882,50.9989,24400.0
2007-08-13 11:00:00,52.35,52.52,52.23,52.23,21700.0,50.9989,51.1645,50.882,50.882,21700.0
2007-08-13 11:05:00,52.23,52.32,52.2,52.2,22500.0,50.882,50.9697,50.8528,50.8528,22500.0
2007-08-13 11:10:00,52.2,52.42,52.17,52.35,30900.0,50.8528,51.0671,50.8236,50.9989,30900.0
2007-08-13 11:15:00,52.33,52.42,52.21,52.36,26100.0,50.9794,51.0671,50.8625,51.0087,26100.0
2007-08-13 11:20:00,52.38,52.44,52.38,52.39,10300.0,51.0282,51.0866,51.0282,51.0379,10300.0
2007-08-13 11:25:00,52.4,52.4,52.23,52.33,33400.0,51.0476,51.0476,50.882,50.9794,33400.0
2007-08-13 11:30:00,52.33,52.4,52.32,52.36,12800.0,50.9794,51.0476,50.9697,51.0087,12800.0
2007-08-13 11:35:00,52.37,52.42,52.37,52.39,6900.0,51.0184,51.0671,51.0184,51.0379,6900.0
2007-08-13 11:40:00,52.39,52.45,52.36,52.38,13900.0,51.0379,51.0964,51.0087,51.0282,13900.0
2007-08-13 11:45:00,52.38,52.4,52.29,52.29,13700.0,51.0282,51.0476,50.9405,50.9405,13700.0
2007-08-13 11:50:00,52.3,52.3,52.21,52.27,15200.0,50.9502,50.9502,50.8625,50.921,15200.0
2007-08-13 11:55:00,52.26,52.26,52.19,52.23,18000.0,50.9113,50.9113,50.8431,50.882,18000.0
2007-08-13 12:00:00,52.23,52.28,52.17,52.28,28500.0,50.882,50.9307,50.8236,50.9307,28500.0
2007-08-13 12:05:00,52.27,52.33,52.26,52.3,7800.0,50.921,50.9794,50.9113,50.9502,7800.0
2007-08-13 12:10:00,52.3,52.3,52.14,52.14,18700.0,50.9502,50.9502,50.7944,50.7944,18700.0
2007-08-13 12:15:00,52.15,52.18,52.11,52.11,24300.0,50.8041,50.8333,50.7651,50.7651,24300.0
2007-08-13 12:20:00,52.11,52.22,52.02,52.21,27100.0,50.7651,50.8723,50.6774,50.8625,27100.0
2007-08-13 12:25:00,52.19,52.25,52.17,52.22,12500.0,50.8431,50.9015,50.8236,50.8723,12500.0
2007-08-13 12:30:00,52.22,52.22,52.12,52.16,10200.0,50.8723,50.8723,50.7749,50.8138,10200.0
2007-08-13 12:35:00,52.14,52.25,52.12,52.2,18000.0,50.7944,50.9015,50.7749,50.8528,18000.0
2007-08-13 12:40:00,52.24,52.28,52.19,52.21,23300.0,50.8918,50.9307,50.8431,50.8625,23300.0
2007-08-13 12:45:00,52.22,52.26,52.12,52.16,10300.0,50.8723,50.9113,50.7749,50.8138,10300.0
2007-08-13 12:50:00,52.19,52.29,52.17,52.29,20000.0,50.8431,50.9405,50.8236,50.9405,20000.0
2007-08-13 12:55:00,52.27,52.29,52.25,52.25,11500.0,50.921,50.9405,50.9015,50.9015,11500.0
2007-08-13 13:00:00,52.25,52.28,52.16,52.16,29100.0,50.9015,50.9307,50.8138,50.8138,29100.0
2007-08-13 13:05:00,52.17,52.2,52.11,52.13,13400.0,50.8236,50.8528,50.7651,50.7846,13400.0
2007-08-13 13:10:00,52.12,52.14,52.01,52.04,30100.0,50.7749,50.7944,50.6677,50.6969,30100.0
2007-08-13 13:15:00,52.04,52.05,51.93,51.93,93100.0,50.6969,50.7067,50.5898,50.5898,93100.0
2007-08-13 13:20:00,51.91,52.0,51.88,51.96,29900.0,50.5703,50.658,50.5411,50.619,29900.0
2007-08-13 13:25:00,51.95,52.12,51.94,51.97,23900.0,50.6093,50.7749,50.5995,50.6287,23900.0
2007-08-13 13:30:00,52.01,52.04,51.95,52.02,18900.0,50.6677,50.6969,50.6093,50.6774,18900.0
2007-08-13 13:35:00,52.01,52.03,51.97,52.0,20100.0,50.6677,50.6872,50.6287,50.658,20100.0
2007-08-13 13:40:00,52.01,52.03,51.94,51.96,21000.0,50.6677,50.6872,50.5995,50.619,21000.0
2007-08-13 13:45:00,51.95,51.98,51.92,51.96,9200.0,50.6093,50.6385,50.58,50.619,9200.0
2007-08-13 13:50:00,51.95,52.01,51.95,51.96,31300.0,50.6093,50.6677,50.6093,50.619,31300.0
2007-08-13 13:55:00,51.96,52.01,51.96,51.99,40600.0,50.619,50.6677,50.619,50.6482,40600.0
2007-08-13 14:00:00,52.01,52.07,51.97,51.99,37900.0,50.6677,50.7262,50.6287,50.6482,37900.0
2007-08-13 14:05:00,52.0,52.01,51.93,51.99,21100.0,50.658,50.6677,50.5898,50.6482,21100.0
2007-08-13 14:10:00,51.99,52.01,51.94,51.96,20700.0,50.6482,50.6677,50.5995,50.619,20700.0
2007-08-13 14:15:00,51.96,52.01,51.91,51.97,21300.0,50.619,50.6677,50.5703,50.6287,21300.0
2007-08-13 14:20:00,51.96,52.1,51.93,52.0,58100.0,50.619,50.7554,50.5898,50.658,58100.0
2007-08-13 14:25:00,52.01,52.02,51.96,52.0,21400.0,50.6677,50.6774,50.619,50.658,21400.0
2007-08-13 14:30:00,51.99,52.02,51.97,51.98,19400.0,50.6482,50.6774,50.6287,50.6385,19400.0
2007-08-13 14:35:00,51.98,52.02,51.97,52.0,17000.0,50.6385,50.6774,50.6287,50.658,17000.0
2007-08-13 14:40:00,52.01,52.01,51.98,51.99,12400.0,50.6677,50.6677,50.6385,50.6482,12400.0
2007-08-13 14:45:00,52.0,52.02,51.95,51.99,15700.0,50.658,50.6774,50.6093,50.6482,15700.0
2007-08-13 14:50:00,51.98,52.0,51.94,51.98,35000.0,50.6385,50.658,50.5995,50.6385,35000.0
2007-08-13 14:55:00,51.99,52.01,51.93,51.93,21700.0,50.6482,50.6677,50.5898,50.5898,21700.0
2007-08-13 15:00:00,51.95,51.97,51.75,51.82,53500.0,50.6093,50.6287,50.4144,50.4826,53500.0
2007-08-13 15:05:00,51.82,51.9,51.8,51.86,25600.0,50.4826,50.5605,50.4631,50.5216,25600.0
2007-08-13 15:10:00,51.87,51.98,51.76,51.93,90900.0,50.5313,50.6385,50.4242,50.5898,90900.0
2007-08-13 15:15:00,51.93,52.0,51.89,51.97,36400.0,50.5898,50.658,50.5508,50.6287,36400.0
2007-08-13 15:20:00,51.96,51.99,51.77,51.8,38000.0,50.619,50.6482,50.4339,50.4631,38000.0
2007-08-13 15:25:00,51.82,51.95,51.77,51.9,59200.0,50.4826,50.6093,50.4339,50.5605,59200.0
2007-08-13 15:30:00,51.96,52.14,51.94,52.08,66200.0,50.619,50.7944,50.5995,50.7359,66200.0
2007-08-13 15:35:00,52.09,52.34,52.09,52.32,66900.0,50.7456,50.9892,50.7456,50.9697,66900.0
2007-08-13 15:40:00,52.33,52.45,52.22,52.29,71500.0,50.9794,51.0964,50.8723,50.9405,71500.0
2007-08-13 15:45:00,52.29,52.29,51.97,52.0,94700.0,50.9405,50.9405,50.6287,50.658,94700.0
2007-08-13 15:50:00,51.99,52.07,51.94,51.99,168900.0,50.6482,50.7262,50.5995,50.6482,168900.0
2007-08-13 15:55:00,51.99,52.07,51.92,51.98,164900.0,50.6482,50.7262,50.58,50.6385,164900.0
2007-08-14 09:30:00,52.22,52.22,51.85,51.98,36500.0,50.8723,50.8723,50.5118,50.6385,36500.0
2007-08-14 09:35:00,51.92,52.22,51.88,51.96,41600.0,50.58,50.8723,50.5411,50.619,41600.0
2007-08-14 09:40:00,51.93,52.19,51.92,51.94,37200.0,50.5898,50.8431,50.58,50.5995,37200.0
2007-08-14 09:45:00,51.96,52.02,51.82,52.02,23500.0,50.619,50.6774,50.4826,50.6774,23500.0
2007-08-14 09:50:00,52.01,52.01,51.77,51.95,22200.0,50.6677,50.6677,50.4339,50.6093,22200.0
2007-08-14 09:55:00,51.91,52.04,51.91,52.02,17300.0,50.5703,50.6969,50.5703,50.6774,17300.0
2007-08-14 10:00:00,52.01,52.04,51.92,52.03,20700.0,50.6677,50.6969,50.58,50.6872,20700.0
2007-08-14 10:05:00,52.03,52.05,51.93,52.01,32700.0,50.6872,50.7067,50.5898,50.6677,32700.0
2007-08-14 10:10:00,52.02,52.02,51.77,51.79,27300.0,50.6774,50.6774,50.4339,50.4534,27300.0
2007-08-14 10:15:00,51.78,51.92,51.75,51.91,25700.0,50.4436,50.58,50.4144,50.5703,25700.0
2007-08-14 10:20:00,51.91,51.91,51.76,51.82,15500.0,50.5703,50.5703,50.4242,50.4826,15500.0
2007-08-14 10:25:00,51.81,51.84,51.71,51.75,40100.0,50.4729,50.5021,50.3755,50.4144,40100.0
2007-08-14 10:30:00,51.74,51.8,51.71,51.72,37000.0,50.4047,50.4631,50.3755,50.3852,37000.0
2007-08-14 10:35:00,51.71,51.71,51.58,51.62,32400.0,50.3755,50.3755,50.2488,50.2878,32400.0
2007-08-14 10:40:00,51.61,51.65,51.53,51.63,30000.0,50.278,50.317,50.2001,50.2975,30000.0
2007-08-14 10:45:00,51.63,51.72,51.63,51.71,12400.0,50.2975,50.3852,50.2975,50.3755,12400.0
2007-08-14 10:50:00,51.71,51.71,51.57,51.63,40400.0,50.3755,50.3755,50.2391,50.2975,40400.0
2007-08-14 10:55:00,51.62,51.78,51.62,51.69,26300.0,50.2878,50.4436,50.2878,50.356,26300.0
2007-08-14 11:00:00,51.68,51.69,51.52,51.58,29600.0,50.3462,50.356,50.1904,50.2488,29600.0
2007-08-14 11:05:00,51.61,51.65,51.58,51.58,18600.0,50.278,50.317,50.2488,50.2488,18600.0
2007-08-14 11:10:00,51.6,51.64,51.55,51.56,9100.0,50.2683,50.3073,50.2196,50.2293,9100.0
2007-08-14 11:15:00,51.57,51.65,51.57,51.64,13000.0,50.2391,50.317,50.2391,50.3073,13000.0
2007-08-14 11:20:00,51.64,51.78,51.64,51.65,21600.0,50.3073,50.4436,50.3073,50.317,21600.0
2007-08-14 11:25:00,51.64,51.64,51.56,51.62,12900.0,50.3073,50.3073,50.2293,50.2878,12900.0
2007-08-14 11:30:00,51.63,51.71,51.63,51.66,15200.0,50.2975,50.3755,50.2975,50.3267,15200.0
2007-08-14 11:35:00,51.68,51.75,51.63,51.63,18900.0,50.3462,50.4144,50.2975,50.2975,18900.0
2007-08-14 11:40:00,51.62,51.67,51.55,51.6,21000.0,50.2878,50.3365,50.2196,50.2683,21000.0
2007-08-14 11:45:00,51.59,51.8,51.57,51.78,75400.0,50.2585,50.4631,50.2391,50.4436,75400.0
2007-08-14 11:50:00,51.76,51.97,51.76,51.97,29500.0,50.4242,50.6287,50.4242,50.6287,29500.0
2007-08-14 11:55:00,51.97,52.15,51.95,52.11,40600.0,50.6287,50.8041,50.6093,50.7651,40600.0
2007-08-14 12:00:00,52.1,52.11,51.98,51.99,29500.0,50.7554,50.7651,50.6385,50.6482,29500.0
2007-08-14 12:05:00,51.99,52.02,51.98,51.99,27800.0,50.6482,50.6774,50.6385,50.6482,27800.0
2007-08-14 12:10:00,51.99,52.01,51.97,52.0,30700.0,50.6482,50.6677,50.6287,50.658,30700.0
2007-08-14 12:15:00,52.0,52.03,51.98,52.03,22900.0,50.658,50.6872,50.6385,50.6872,22900.0
2007-08-14 12:20:00,52.02,52.02,51.88,51.88,18600.0,50.6774,50.6774,50.5411,50.5411,18600.0
2007-08-14 12:25:00,51.88,51.89,51.75,51.82,28900.0,50.5411,50.5508,50.4144,50.4826,28900.0
2007-08-14 12:30:00,51.82,51.89,51.79,51.81,16200.0,50.4826,50.5508,50.4534,50.4729,16200.0
2007-08-14 12:35:00,51.81,51.92,51.81,51.92,14800.0,50.4729,50.58,50.4729,50.58,14800.0
2007-08-14 12:40:00,51.92,51.96,51.85,51.96,31700.0,50.58,50.619,50.5118,50.619,31700.0
2007-08-14 12:45:00,51.96,52.03,51.94,51.97,44200.0,50.619,50.6872,50.5995,50.6287,44200.0
2007-08-14 12:50:00,51.96,52.0,51.95,52.0,7300.0,50.619,50.658,50.6093,50.658,7300.0
2007-08-14 12:55:00,51.99,52.03,51.97,52.0,35200.0,50.6482,50.6872,50.6287,50.658,35200.0
2007-08-14 13:00:00,51.99,51.99,51.87,51.9,6900.0,50.6482,50.6482,50.5313,50.5605,6900.0
2007-08-14 13:05:00,51.9,51.99,51.9,51.98,5000.0,50.5605,50.6482,50.5605,50.6385,5000.0
2007-08-14 13:10:00,51.98,51.99,51.94,51.95,8800.0,50.6385,50.6482,50.5995,50.6093,8800.0
2007-08-14 13:15:00,51.95,51.96,51.92,51.94,21900.0,50.6093,50.619,50.58,50.5995,21900.0
2007-08-14 13:20:00,51.92,51.94,51.89,51.9,9400.0,50.58,50.5995,50.5508,50.5605,9400.0
2007-08-14 13:25:00,51.92,51.96,51.89,51.92,6200.0,50.58,50.619,50.5508,50.58,6200.0
2007-08-14 13:30:00,51.91,51.97,51.91,51.91,10600.0,50.5703,50.6287,50.5703,50.5703,10600.0
2007-08-14 13:35:00,51.91,51.98,51.88,51.96,27300.0,50.5703,50.6385,50.5411,50.619,27300.0
2007-08-14 13:40:00,51.94,51.96,51.92,51.96,79700.0,50.5995,50.619,50.58,50.619,79700.0
2007-08-14 13:45:00,51.94,51.97,51.88,51.93,37600.0,50.5995,50.6287,50.5411,50.5898,37600.0
2007-08-14 13:50:00,51.93,51.93,51.88,51.9,13900.0,50.5898,50.5898,50.5411,50.5605,13900.0
2007-08-14 13:55:00,51.9,51.95,51.88,51.92,18400.0,50.5605,50.6093,50.5411,50.58,18400.0
2007-08-14 14:00:00,51.9,51.95,51.88,51.9,56600.0,50.5605,50.6093,50.5411,50.5605,56600.0
2007-08-14 14:05:00,51.88,51.93,51.8,51.84,13400.0,50.5411,50.5898,50.4631,50.5021,13400.0
2007-08-14 14:10:00,51.82,51.91,51.81,51.88,8600.0,50.4826,50.5703,50.4729,50.5411,8600.0
2007-08-14 14:15:00,51.89,51.97,51.85,51.97,18100.0,50.5508,50.6287,50.5118,50.6287,18100.0
2007-08-14 14:20:00,51.96,52.0,51.91,51.95,13000.0,50.619,50.658,50.5703,50.6093,13000.0
2007-08-14 14:25:00,51.93,51.96,51.92,51.95,14400.0,50.5898,50.619,50.58,50.6093,14400.0
2007-08-14 14:30:00,51.93,51.94,51.84,51.86,16600.0,50.5898,50.5995,50.5021,50.5216,16600.0
2007-08-14 14:35:00,51.83,52.0,51.83,51.97,27000.0,50.4924,50.658,50.4924,50.6287,27000.0
2007-08-14 14:40:00,51.97,51.97,51.85,51.87,19400.0,50.6287,50.6287,50.5118,50.5313,19400.0
2007-08-14 14:45:00,51.86,51.92,51.8,51.92,13200.0,50.5216,50.58,50.4631,50.58,13200.0
2007-08-14 14:50:00,51.91,51.97,51.84,51.94,15100.0,50.5703,50.6287,50.5021,50.5995,15100.0
2007-08-14 14:55:00,51.93,51.96,51.91,51.93,13600.0,50.5898,50.619,50.5703,50.5898,13600.0
2007-08-14 15:00:00,51.93,51.99,51.91,51.97,26000.0,50.5898,50.6482,50.5703,50.6287,26000.0
2007-08-14 15:05:00,51.96,51.98,51.87,51.91,21600.0,50.619,50.6385,50.5313,50.5703,21600.0
2007-08-14 15:10:00,51.89,51.89,51.77,51.78,16300.0,50.5508,50.5508,50.4339,50.4436,16300.0
2007-08-14 15:15:00,51.77,51.77,51.7,51.73,21700.0,50.4339,50.4339,50.3657,50.3949,21700.0
2007-08-14 15:20:00,51.72,51.75,51.65,51.75,59500.0,50.3852,50.4144,50.317,50.4144,59500.0
2007-08-14 15:25:00,51.76,51.97,51.76,51.89,18000.0,50.4242,50.6287,50.4242,50.5508,18000.0
2007-08-14 15:30:00,51.87,51.87,51.69,51.69,31100.0,50.5313,50.5313,50.356,50.356,31100.0
2007-08-14 15:35:00,51.7,51.7,51.63,51.64,93500.0,50.3657,50.3657,50.2975,50.3073,93500.0
2007-08-14 15:40:00,51.64,51.67,51.57,51.6,42000.0,50.3073,50.3365,50.2391,50.2683,42000.0
2007-08-14 15:45:00,51.58,51.64,51.55,51.6,81800.0,50.2488,50.3073,50.2196,50.2683,81800.0
2007-08-14 15:50:00,51.62,51.65,51.43,51.57,92800.0,50.2878,50.317,50.1027,50.2391,92800.0
2007-08-14 15:55:00,51.57,51.7,51.54,51.61,136200.0,50.2391,50.3657,50.2098,50.278,136200.0
2007-08-15 09:30:00,51.51,51.68,51.41,51.64,82400.0,50.1806,50.3462,50.0832,50.3073,82400.0
2007-08-15 09:35:00,51.64,51.64,51.43,51.6,43000.0,50.3073,50.3073,50.1027,50.2683,43000.0
2007-08-15 09:40:00,51.58,51.64,51.23,51.52,52300.0,50.2488,50.3073,49.9078,50.1904,52300.0
2007-08-15 09:45:00,51.47,51.87,51.46,51.46,56800.0,50.1416,50.5313,50.1319,50.1319,56800.0
2007-08-15 09:50:00,51.48,51.61,51.46,51.52,34600.0,50.1514,50.278,50.1319,50.1904,34600.0
2007-08-15 09:55:00,51.53,51.72,51.52,51.63,57100.0,50.2001,50.3852,50.1904,50.2975,57100.0
2007-08-15 10:00:00,51.64,51.8,51.46,51.5,285500.0,50.3073,50.4631,50.1319,50.1709,285500.0
2007-08-15 10:05:00,51.53,51.9,51.53,51.8,40100.0,50.2001,50.5605,50.2001,50.4631,40100.0
2007-08-15 10:10:00,51.82,52.18,51.57,52.14,54000.0,50.4826,50.8333,50.2391,50.7944,54000.0
2007-08-15 10:15:00,52.14,52.3,51.96,52.12,78000.0,50.7944,50.9502,50.619,50.7749,78000.0
2007-08-15 10:20:00,52.12,52.22,52.06,52.09,47000.0,50.7749,50.8723,50.7164,50.7456,47000.0
2007-08-15 10:25:00,52.11,52.3,52.09,52.26,38500.0,50.7651,50.9502,50.7456,50.9113,38500.0
2007-08-15 10:30:00,52.26,52.26,52.04,52.05,75800.0,50.9113,50.9113,50.6969,50.7067,75800.0
2007-08-15 10:35:00,52.05,52.09,51.96,51.98,75900.0,50.7067,50.7456,50.619,50.6385,75900.0
2007-08-15 10:40:00,51.98,52.04,51.88,51.92,84700.0,50.6385,50.6969,50.5411,50.58,84700.0
2007-08-15 10:45:00,51.93,52.0,51.87,52.0,88400.0,50.5898,50.658,50.5313,50.658,88400.0
2007-08-15 10:50:00,52.0,52.0,51.94,51.96,24000.0,50.658,50.658,50.5995,50.619,24000.0
2007-08-15 10:55:00,51.96,52.0,51.87,51.89,43400.0,50.619,50.658,50.5313,50.5508,43400.0
2007-08-15 11:00:00,51.92,51.93,51.82,51.88,66800.0,50.58,50.5898,50.4826,50.5411,66800.0
2007-08-15 11:05:00,51.88,51.89,51.66,51.66,95700.0,50.5411,50.5508,50.3267,50.3267,95700.0
2007-08-15 11:10:00,51.67,51.74,51.67,51.68,67600.0,50.3365,50.4047,50.3365,50.3462,67600.0
2007-08-15 11:15:00,51.69,51.7,51.63,51.69,48700.0,50.356,50.3657,50.2975,50.356,48700.0
2007-08-15 11:20:00,51.69,51.72,51.65,51.71,25400.0,50.356,50.3852,50.317,50.3755,25400.0
2007-08-15 11:25:00,51.71,51.71,51.53,51.63,62500.0,50.3755,50.3755,50.2001,50.2975,62500.0
2007-08-15 11:30:00,51.63,51.67,51.46,51.46,87000.0,50.2975,50.3365,50.1319,50.1319,87000.0
2007-08-15 11:35:00,51.46,51.49,51.28,51.45,39600.0,50.1319,50.1611,49.9565,50.1222,39600.0
2007-08-15 11:40:00,51.43,51.61,51.4,51.57,224400.0,50.1027,50.278,50.0735,50.2391,224400.0
2007-08-15 11:45:00,51.57,51.58,51.27,51.29,19300.0,50.2391,50.2488,49.9468,49.9663,19300.0
2007-08-15 11:50:00,51.28,51.38,51.15,51.2,53700.0,49.9565,50.054,49.8299,49.8786,53700.0
2007-08-15 11:55:00,51.19,51.27,51.12,51.16,22600.0,49.8689,49.9468,49.8007,49.8396,22600.0
2007-08-15 12:00:00,51.18,51.23,51.14,51.19,16000.0,49.8591,49.9078,49.8202,49.8689,16000.0
2007-08-15 12:05:00,51.19,51.28,51.16,51.2,28900.0,49.8689,49.9565,49.8396,49.8786,28900.0
2007-08-15 12:10:00,51.21,51.3,51.17,51.3,19700.0,49.8884,49.976,49.8494,49.976,19700.0
2007-08-15 12:15:00,51.3,51.5,51.3,51.47,25400.0,49.976,50.1709,49.976,50.1416,25400.0
2007-08-15 12:20:00,51.46,51.5,51.36,51.5,15500.0,50.1319,50.1709,50.0345,50.1709,15500.0
2007-08-15 12:25:00,51.5,51.5,51.39,51.45,16100.0,50.1709,50.1709,50.0637,50.1222,16100.0
2007-08-15 12:30:00,51.45,51.45,51.32,51.41,10000.0,50.1222,50.1222,49.9955,50.0832,10000.0
2007-08-15 12:35:00,51.41,51.41,51.32,51.37,10000.0,50.0832,50.0832,49.9955,50.0442,10000.0
2007-08-15 12:40:00,51.39,51.39,51.31,51.33,34400.0,50.0637,50.0637,49.9858,50.0053,34400.0
2007-08-15 12:45:00,51.33,51.4,51.27,51.36,52700.0,50.0053,50.0735,49.9468,50.0345,52700.0
2007-08-15 12:50:00,51.38,51.38,51.27,51.38,38000.0,50.054,50.054,49.9468,50.054,38000.0
2007-08-15 12:55:00,51.38,51.44,51.36,51.37,48100.0,50.054,50.1124,50.0345,50.0442,48100.0
2007-08-15 13:00:00,51.37,51.38,51.27,51.31,36800.0,50.0442,50.054,49.9468,49.9858,36800.0
2007-08-15 13:05:00,51.32,51.39,51.25,51.29,19200.0,49.9955,50.0637,49.9273,49.9663,19200.0
2007-08-15 13:10:00,51.29,51.3,51.18,51.19,38000.0,49.9663,49.976,49.8591,49.8689,38000.0
2007-08-15 13:15:00,51.2,51.23,51.19,51.22,37300.0,49.8786,49.9078,49.8689,49.8981,37300.0
2007-08-15 13:20:00,51.2,51.22,51.08,51.17,56100.0,49.8786,49.8981,49.7617,49.8494,56100.0
2007-08-15 13:25:00,51.18,51.23,51.16,51.17,24100.0,49.8591,49.9078,49.8396,49.8494,24100.0
2007-08-15 13:30:00,51.16,51.35,51.16,51.34,35000.0,49.8396,50.0247,49.8396,50.015,35000.0
2007-08-15 13:35:00,51.35,51.43,51.3,51.43,45500.0,50.0247,50.1027,49.976,50.1027,45500.0
2007-08-15 13:40:00,51.41,51.59,51.37,51.49,82800.0,50.0832,50.2585,50.0442,50.1611,82800.0
2007-08-15 13:45:00,51.49,51.5,51.35,51.43,20200.0,50.1611,50.1709,50.0247,50.1027,20200.0
2007-08-15 13:50:00,51.45,51.47,51.35,51.47,18000.0,50.1222,50.1416,50.0247,50.1416,18000.0
2007-08-15 13:55:00,51.49,51.49,51.38,51.41,23000.0,50.1611,50.1611,50.054,50.0832,23000.0
2007-08-15 14:00:00,51.41,51.47,51.35,51.46,18700.0,50.0832,50.1416,50.0247,50.1319,18700.0
2007-08-15 14:05:00,51.46,51.46,51.26,51.27,11400.0,50.1319,50.1319,49.9371,49.9468,11400.0
2007-08-15 14:10:00,51.27,51.29,51.21,51.23,10600.0,49.9468,49.9663,49.8884,49.9078,10600.0
2007-08-15 14:15:00,51.24,51.26,51.12,51.23,14800.0,49.9176,49.9371,49.8007,49.9078,14800.0
2007-08-15 14:20:00,51.24,51.25,51.16,51.19,10900.0,49.9176,49.9273,49.8396,49.8689,10900.0
2007-08-15 14:25:00,51.17,51.28,51.15,51.19,12300.0,49.8494,49.9565,49.8299,49.8689,12300.0
2007-08-15 14:30:00,51.17,51.2,50.98,51.0,23400.0,49.8494,49.8786,49.6643,49.6838,23400.0
2007-08-15 14:35:00,50.97,51.07,50.94,51.05,37800.0,49.6545,49.752,49.6253,49.7325,37800.0
2007-08-15 14:40:00,51.07,51.16,51.02,51.05,47200.0,49.752,49.8396,49.7033,49.7325,47200.0
2007-08-15 14:45:00,51.05,51.07,50.68,50.7,49000.0,49.7325,49.752,49.372,49.3915,49000.0
2007-08-15 14:50:00,50.68,50.89,50.65,50.71,194800.0,49.372,49.5766,49.3428,49.4013,194800.0
2007-08-15 14:55:00,50.7,50.91,50.69,50.71,22700.0,49.3915,49.5961,49.3818,49.4013,22700.0
2007-08-15 15:00:00,50.72,50.88,50.67,50.71,31800.0,49.411,49.5669,49.3623,49.4013,31800.0
2007-08-15 15:05:00,50.71,50.71,50.6,50.64,47900.0,49.4013,49.4013,49.2941,49.3331,47900.0
2007-08-15 15:10:00,50.65,50.65,50.34,50.39,63100.0,49.3428,49.3428,49.0408,49.0895,63100.0
2007-08-15 15:15:00,50.4,50.46,50.03,50.37,135600.0,49.0993,49.1577,48.7388,49.07,135600.0
2007-08-15 15:20:00,50.36,50.5,50.29,50.42,53000.0,49.0603,49.1967,48.9921,49.1187,53000.0
2007-08-15 15:25:00,50.44,50.46,50.26,50.31,38600.0,49.1382,49.1577,48.9629,49.0116,38600.0
2007-08-15 15:30:00,50.31,50.46,50.26,50.28,54000.0,49.0116,49.1577,48.9629,48.9824,54000.0
2007-08-15 15:35:00,50.3,50.4,50.0,50.03,174500.0,49.0018,49.0993,48.7096,48.7388,174500.0
2007-08-15 15:40:00,50.04,51.25,50.0,50.17,167200.0,48.7486,49.9273,48.7096,48.8752,167200.0
2007-08-15 15:45:00,50.16,50.38,50.15,50.21,169700.0,48.8655,49.0798,48.8557,48.9142,169700.0
2007-08-15 15:50:00,50.22,50.23,50.09,50.14,138800.0,48.9239,48.9336,48.7973,48.846,138800.0
2007-08-15 15:55:00,50.14,50.19,50.04,50.04,184900.0,48.846,48.8947,48.7486,48.7486,184900.0
2007-08-16 09:30:00,49.95,50.34,49.5,49.8,95200.0,48.6609,49.0408,48.2225,48.5147,95200.0
2007-08-16 09:35:00,49.78,50.23,49.77,50.18,61400.0,48.4953,48.9336,48.4855,48.8849,61400.0
2007-08-16 09:40:00,50.17,50.46,49.98,50.2,64900.0,48.8752,49.1577,48.6901,48.9044,64900.0
2007-08-16 09:45:00,50.2,50.6,49.94,50.2,89000.0,48.9044,49.2941,48.6511,48.9044,89000.0
2007-08-16 09:50:00,50.16,50.31,50.04,50.28,124600.0,48.8655,49.0116,48.7486,48.9824,124600.0
2007-08-16 09:55:00,50.29,50.4,50.2,50.21,39900.0,48.9921,49.0993,48.9044,48.9142,39900.0
2007-08-16 10:00:00,50.22,50.42,50.2,50.32,57100.0,48.9239,49.1187,48.9044,49.0213,57100.0
2007-08-16 10:05:00,50.33,50.34,50.0,50.0,52300.0,49.0311,49.0408,48.7096,48.7096,52300.0
2007-08-16 10:10:00,49.99,50.19,49.98,50.0,60300.0,48.6998,48.8947,48.6901,48.7096,60300.0
2007-08-16 10:15:00,50.0,50.05,49.89,49.97,58800.0,48.7096,48.7583,48.6024,48.6804,58800.0
2007-08-16 10:20:00,49.98,50.13,49.93,49.93,65900.0,48.6901,48.8362,48.6414,48.6414,65900.0
2007-08-16 10:25:00,50.0,50.06,49.84,49.84,111600.0,48.7096,48.768,48.5537,48.5537,111600.0
2007-08-16 10:30:00,49.84,49.87,49.43,49.81,99500.0,48.5537,48.5829,48.1543,48.5245,99500.0
2007-08-16 10:35:00,49.79,50.07,49.79,50.04,59700.0,48.505,48.7778,48.505,48.7486,59700.0
2007-08-16 10:40:00,50.04,50.17,49.96,50.05,70000.0,48.7486,48.8752,48.6706,48.7583,70000.0
2007-08-16 10:45:00,50.06,50.17,49.87,49.93,50700.0,48.768,48.8752,48.5829,48.6414,50700.0
2007-08-16 10:50:00,49.91,50.14,49.9,50.14,31200.0,48.6219,48.846,48.6122,48.846,31200.0
2007-08-16 10:55:00,50.14,50.21,50.06,50.11,49900.0,48.846,48.9142,48.768,48.8167,49900.0
2007-08-16 11:00:00,50.12,50.6,50.08,50.6,47900.0,48.8265,49.2941,48.7875,49.2941,47900.0
2007-08-16 11:05:00,50.53,50.6,50.31,50.48,17500.0,49.2259,49.2941,49.0116,49.1772,17500.0
2007-08-16 11:10:00,50.46,50.87,50.38,50.67,74100.0,49.1577,49.5571,49.0798,49.3623,74100.0
2007-08-16 11:15:00,50.67,50.68,50.51,50.51,24800.0,49.3623,49.372,49.2064,49.2064,24800.0
2007-08-16 11:20:00,50.51,50.67,50.48,50.6,23400.0,49.2064,49.3623,49.1772,49.2941,23400.0
2007-08-16 11:25:00,50.6,50.67,50.52,50.6,16600.0,49.2941,49.3623,49.2162,49.2941,16600.0
2007-08-16 11:30:00,50.59,50.63,50.32,50.37,29600.0,49.2844,49.3233,49.0213,49.07,29600.0
2007-08-16 11:35:00,50.36,50.39,50.22,50.37,19900.0,49.0603,49.0895,48.9239,49.07,19900.0
2007-08-16 11:40:00,50.36,50.67,50.32,50.61,22000.0,49.0603,49.3623,49.0213,49.3038,22000.0
2007-08-16 11:45:00,50.61,50.63,50.39,50.5,13200.0,49.3038,49.3233,49.0895,49.1967,13200.0
2007-08-16 11:50:00,50.51,50.6,50.39,50.6,65200.0,49.2064,49.2941,49.0895,49.2941,65200.0
2007-08-16 11:55:00,50.62,50.65,50.55,50.62,22800.0,49.3136,49.3428,49.2454,49.3136,22800.0
2007-08-16 12:00:00,50.6,50.6,50.32,50.4,51600.0,49.2941,49.2941,49.0213,49.0993,51600.0
2007-08-16 12:05:00,50.37,50.46,49.98,50.07,54500.0,49.07,49.1577,48.6901,48.7778,54500.0
2007-08-16 12:10:00,50.08,50.17,49.53,50.1,64000.0,48.7875,48.8752,48.2517,48.807,64000.0
2007-08-16 12:15:00,50.11,50.23,50.03,50.19,35700.0,48.8167,48.9336,48.7388,48.8947,35700.0
2007-08-16 12:20:00,50.18,50.25,50.0,50.1,34400.0,48.8849,48.9531,48.7096,48.807,34400.0
2007-08-16 12:25:00,50.09,50.2,50.02,50.12,21000.0,48.7973,48.9044,48.7291,48.8265,21000.0
2007-08-16 12:30:00,50.11,50.25,49.92,50.17,54200.0,48.8167,48.9531,48.6316,48.8752,54200.0
2007-08-16 12:35:00,50.18,50.22,49.98,50.05,40200.0,48.8849,48.9239,48.6901,48.7583,40200.0
2007-08-16 12:40:00,50.05,50.15,49.91,50.08,53900.0,48.7583,48.8557,48.6219,48.7875,53900.0
2007-08-16 12:45:00,50.11,50.3,49.94,50.28,31200.0,48.8167,49.0018,48.6511,48.9824,31200.0
2007-08-16 12:50:00,50.29,50.65,50.24,50.56,54500.0,48.9921,49.3428,48.9434,49.2551,54500.0
2007-08-16 12:55:00,50.57,50.74,50.45,50.5,62700.0,49.2649,49.4305,49.148,49.1967,62700.0
2007-08-16 13:00:00,50.5,50.7,50.47,50.59,63100.0,49.1967,49.3915,49.1675,49.2844,63100.0
2007-08-16 13:05:00,50.56,50.73,50.28,50.34,43200.0,49.2551,49.4207,48.9824,49.0408,43200.0
2007-08-16 13:10:00,50.34,50.38,50.24,50.36,42900.0,49.0408,49.0798,48.9434,49.0603,42900.0
2007-08-16 13:15:00,50.38,50.5,50.34,50.49,33400.0,49.0798,49.1967,49.0408,49.1869,33400.0
2007-08-16 13:20:00,50.5,50.5,50.15,50.24,45600.0,49.1967,49.1967,48.8557,48.9434,45600.0
2007-08-16 13:25:00,50.29,50.3,50.14,50.18,24900.0,48.9921,49.0018,48.846,48.8849,24900.0
2007-08-16 13:30:00,50.18,50.21,49.88,49.9,83300.0,48.8849,48.9142,48.5927,48.6122,83300.0
2007-08-16 13:35:00,49.9,50.34,49.89,50.16,53800.0,48.6122,49.0408,48.6024,48.8655,53800.0
2007-08-16 13:40:00,50.18,50.54,50.11,50.37,60600.0,48.8849,49.2356,48.8167,49.07,60600.0
2007-08-16 13:45:00,50.36,50.45,49.99,50.0,55200.0,49.0603,49.148,48.6998,48.7096,55200.0
2007-08-16 13:50:00,50.0,50.07,49.9,50.02,43600.0,48.7096,48.7778,48.6122,48.7291,43600.0
2007-08-16 13:55:00,49.99,50.0,49.83,49.86,48300.0,48.6998,48.7096,48.544,48.5732,48300.0
2007-08-16 14:00:00,49.86,50.01,49.7,50.0,80700.0,48.5732,48.7193,48.4173,48.7096,80700.0
2007-08-16 14:05:00,50.01,50.2,49.93,50.07,215200.0,48.7193,48.9044,48.6414,48.7778,215200.0
2007-08-16 14:10:00,50.05,50.3,49.99,50.21,133900.0,48.7583,49.0018,48.6998,48.9142,133900.0
2007-08-16 14:15:00,50.21,50.3,50.16,50.22,76700.0,48.9142,49.0018,48.8655,48.9239,76700.0
2007-08-16 14:20:00,50.22,50.25,50.03,50.18,49300.0,48.9239,48.9531,48.7388,48.8849,49300.0
2007-08-16 14:25:00,50.18,50.23,50.13,50.17,30600.0,48.8849,48.9336,48.8362,48.8752,30600.0
2007-08-16 14:30:00,50.18,50.2,50.04,50.16,32400.0,48.8849,48.9044,48.7486,48.8655,32400.0
2007-08-16 14:35:00,50.18,50.27,50.1,50.1,34000.0,48.8849,48.9726,48.807,48.807,34000.0
2007-08-16 14:40:00,50.14,50.25,50.04,50.14,78400.0,48.846,48.9531,48.7486,48.846,78400.0
2007-08-16 14:45:00,50.12,50.26,50.04,50.09,60600.0,48.8265,48.9629,48.7486,48.7973,60600.0
2007-08-16 14:50:00,50.1,50.26,50.05,50.22,17000.0,48.807,48.9629,48.7583,48.9239,17000.0
2007-08-16 14:55:00,50.21,50.23,50.15,50.19,35200.0,48.9142,48.9336,48.8557,48.8947,35200.0
2007-08-16 15:00:00,50.21,50.29,50.13,50.21,44500.0,48.9142,48.9921,48.8362,48.9142,44500.0
2007-08-16 15:05:00,50.21,50.3,50.08,50.17,50700.0,48.9142,49.0018,48.7875,48.8752,50700.0
2007-08-16 15:10:00,50.15,50.31,50.09,50.24,43600.0,48.8557,49.0116,48.7973,48.9434,43600.0
2007-08-16 15:15:00,50.22,50.41,50.17,50.2,26800.0,48.9239,49.109,48.8752,48.9044,26800.0
2007-08-16 15:20:00,50.2,50.31,50.16,50.24,20800.0,48.9044,49.0116,48.8655,48.9434,20800.0
2007-08-16 15:25:00,50.23,50.4,50.19,50.27,34500.0,48.9336,49.0993,48.8947,48.9726,34500.0
2007-08-16 15:30:00,50.28,50.44,50.18,50.33,24600.0,48.9824,49.1382,48.8849,49.0311,24600.0
2007-08-16 15:35:00,50.3,50.68,50.3,50.54,97100.0,49.0018,49.372,49.0018,49.2356,97100.0
2007-08-16 15:40:00,50.42,51.2,50.29,50.76,84700.0,49.1187,49.8786,48.9921,49.45,84700.0
2007-08-16 15:45:00,50.71,50.81,50.52,50.55,39900.0,49.4013,49.4987,49.2162,49.2454,39900.0
2007-08-16 15:50:00,50.56,50.83,50.4,50.79,112700.0,49.2551,49.5182,49.0993,49.4792,112700.0
2007-08-16 15:55:00,50.79,51.03,50.61,50.97,131100.0,49.4792,49.713,49.3038,49.6545,131100.0
2007-08-17 09:30:00,51.42,51.45,51.11,51.31,451400.0,50.0929,50.1222,49.7909,49.9858,451400.0
2007-08-17 09:35:00,51.31,52.1,51.25,51.92,136700.0,49.9858,50.7554,49.9273,50.58,136700.0
2007-08-17 09:40:00,51.92,52.01,51.4,51.58,61000.0,50.58,50.6677,50.0735,50.2488,61000.0
2007-08-17 09:45:00,51.56,51.7,51.37,51.4,119300.0,50.2293,50.3657,50.0442,50.0735,119300.0
2007-08-17 09:50:00,51.4,51.62,51.26,51.39,91500.0,50.0735,50.2878,49.9371,50.0637,91500.0
2007-08-17 09:55:00,51.38,51.59,51.35,51.59,49700.0,50.054,50.2585,50.0247,50.2585,49700.0
2007-08-17 10:00:00,51.56,51.96,51.38,51.56,93300.0,50.2293,50.619,50.054,50.2293,93300.0
2007-08-17 10:05:00,51.59,51.64,51.47,51.54,24000.0,50.2585,50.3073,50.1416,50.2098,24000.0
2007-08-17 10:10:00,51.54,51.73,51.47,51.65,43400.0,50.2098,50.3949,50.1416,50.317,43400.0
2007-08-17 10:15:00,51.65,51.66,51.26,51.34,45700.0,50.317,50.3267,49.9371,50.015,45700.0
2007-08-17 10:20:00,51.35,51.41,51.24,51.3,107000.0,50.0247,50.0832,49.9176,49.976,107000.0
2007-08-17 10:25:00,51.25,51.41,51.24,51.29,74000.0,49.9273,50.0832,49.9176,49.9663,74000.0
2007-08-17 10:30:00,51.27,51.32,51.23,51.3,113000.0,49.9468,49.9955,49.9078,49.976,113000.0
2007-08-17 10:35:00,51.29,51.33,51.15,51.33,112500.0,49.9663,50.0053,49.8299,50.0053,112500.0
2007-08-17 10:40:00,51.3,51.34,51.25,51.25,54400.0,49.976,50.015,49.9273,49.9273,54400.0
2007-08-17 10:45:00,51.26,51.61,51.25,51.29,40800.0,49.9371,50.278,49.9273,49.9663,40800.0
2007-08-17 10:50:00,51.28,51.71,51.28,51.46,32400.0,49.9565,50.3755,49.9565,50.1319,32400.0
2007-08-17 10:55:00,51.43,51.62,51.39,51.42,38400.0,50.1027,50.2878,50.0637,50.0929,38400.0
2007-08-17 11:00:00,51.42,51.77,51.39,51.48,37000.0,50.0929,50.4339,50.0637,50.1514,37000.0
2007-08-17 11:05:00,51.46,51.5,51.27,51.35,33900.0,50.1319,50.1709,49.9468,50.0247,33900.0
2007-08-17 11:10:00,51.34,51.48,51.25,51.4,38400.0,50.015,50.1514,49.9273,50.0735,38400.0
2007-08-17 11:15:00,51.44,51.45,51.35,51.36,26700.0,50.1124,50.1222,50.0247,50.0345,26700.0
2007-08-17 11:20:00,51.39,51.4,51.3,51.35,17900.0,50.0637,50.0735,49.976,50.0247,17900.0
2007-08-17 11:25:00,51.35,51.52,51.32,51.43,38000.0,50.0247,50.1904,49.9955,50.1027,38000.0
2007-08-17 11:30:00,51.46,51.61,51.37,51.61,19400.0,50.1319,50.278,50.0442,50.278,19400.0
2007-08-17 11:35:00,51.61,51.95,51.6,51.86,37800.0,50.278,50.6093,50.2683,50.5216,37800.0
2007-08-17 11:40:00,51.89,51.98,51.82,51.91,21900.0,50.5508,50.6385,50.4826,50.5703,21900.0
2007-08-17 11:45:00,51.92,51.95,51.87,51.92,14700.0,50.58,50.6093,50.5313,50.58,14700.0
2007-08-17 11:50:00,51.91,51.95,51.77,51.81,15100.0,50.5703,50.6093,50.4339,50.4729,15100.0
2007-08-17 11:55:00,51.82,51.85,51.66,51.79,34600.0,50.4826,50.5118,50.3267,50.4534,34600.0
2007-08-17 12:00:00,51.74,51.74,51.49,51.49,19100.0,50.4047,50.4047,50.1611,50.1611,19100.0
2007-08-17 12:05:00,51.46,51.55,51.35,51.45,27600.0,50.1319,50.2196,50.0247,50.1222,27600.0
2007-08-17 12:10:00,51.43,51.45,51.35,51.37,28200.0,50.1027,50.1222,50.0247,50.0442,28200.0
2007-08-17 12:15:00,51.39,51.42,51.34,51.4,47300.0,50.0637,50.0929,50.015,50.0735,47300.0
2007-08-17 12:20:00,51.41,51.54,51.39,51.52,43800.0,50.0832,50.2098,50.0637,50.1904,43800.0
2007-08-17 12:25:00,51.5,51.5,51.35,51.41,37200.0,50.1709,50.1709,50.0247,50.0832,37200.0
2007-08-17 12:30:00,51.43,51.61,51.41,51.61,26400.0,50.1027,50.278,50.0832,50.278,26400.0
2007-08-17 12:35:00,51.6,51.68,51.52,51.53,46500.0,50.2683,50.3462,50.1904,50.2001,46500.0
2007-08-17 12:40:00,51.53,51.65,51.5,51.65,15000.0,50.2001,50.317,50.1709,50.317,15000.0
2007-08-17 12:45:00,51.65,51.73,51.6,51.64,46500.0,50.317,50.3949,50.2683,50.3073,46500.0
2007-08-17 12:50:00,51.64,51.67,51.53,51.58,27700.0,50.3073,50.3365,50.2001,50.2488,27700.0
2007-08-17 12:55:00,51.58,51.66,51.53,51.6,26200.0,50.2488,50.3267,50.2001,50.2683,26200.0
2007-08-17 13:00:00,51.6,51.78,51.6,51.78,54600.0,50.2683,50.4436,50.2683,50.4436,54600.0
2007-08-17 13:05:00,51.79,51.96,51.76,51.82,40900.0,50.4534,50.619,50.4242,50.4826,40900.0
2007-08-17 13:10:00,51.82,52.1,51.8,52.1,66900.0,50.4826,50.7554,50.4631,50.7554,66900.0
2007-08-17 13:15:00,52.1,52.3,52.04,52.24,45000.0,50.7554,50.9502,50.6969,50.8918,45000.0
2007-08-17 13:20:00,52.25,52.48,52.24,52.37,58300.0,50.9015,51.1256,50.8918,51.0184,58300.0
2007-08-17 13:25:00,52.36,52.44,52.27,52.27,52000.0,51.0087,51.0866,50.921,50.921,52000.0
2007-08-17 13:30:00,52.27,52.27,52.15,52.15,34200.0,50.921,50.921,50.8041,50.8041,34200.0
2007-08-17 13:35:00,52.17,52.25,52.08,52.1,32800.0,50.8236,50.9015,50.7359,50.7554,32800.0
2007-08-17 13:40:00,52.12,52.13,51.99,51.99,50300.0,50.7749,50.7846,50.6482,50.6482,50300.0
2007-08-17 13:45:00,51.98,51.98,51.9,51.91,30300.0,50.6385,50.6385,50.5605,50.5703,30300.0
2007-08-17 13:50:00,51.9,51.91,51.66,51.73,45600.0,50.5605,50.5703,50.3267,50.3949,45600.0
2007-08-17 13:55:00,51.71,51.73,51.6,51.7,60200.0,50.3755,50.3949,50.2683,50.3657,60200.0
2007-08-17 14:00:00,51.7,51.72,51.57,51.67,34900.0,50.3657,50.3852,50.2391,50.3365,34900.0
2007-08-17 14:05:00,51.67,51.76,51.65,51.74,32400.0,50.3365,50.4242,50.317,50.4047,32400.0
2007-08-17 14:10:00,51.74,51.79,51.69,51.78,24000.0,50.4047,50.4534,50.356,50.4436,24000.0
2007-08-17 14:15:00,51.76,51.95,51.75,51.95,62900.0,50.4242,50.6093,50.4144,50.6093,62900.0
2007-08-17 14:20:00,51.95,51.95,51.85,51.88,40800.0,50.6093,50.6093,50.5118,50.5411,40800.0
2007-08-17 14:25:00,51.85,51.94,51.8,51.89,62400.0,50.5118,50.5995,50.4631,50.5508,62400.0
2007-08-17 14:30:00,51.88,51.89,51.75,51.87,55100.0,50.5411,50.5508,50.4144,50.5313,55100.0
2007-08-17 14:35:00,51.87,51.92,51.84,51.91,47500.0,50.5313,50.58,50.5021,50.5703,47500.0
2007-08-17 14:40:00,51.91,52.05,51.89,52.04,43000.0,50.5703,50.7067,50.5508,50.6969,43000.0
2007-08-17 14:45:00,52.04,52.18,51.94,52.08,69700.0,50.6969,50.8333,50.5995,50.7359,69700.0
2007-08-17 14:50:00,52.06,52.09,51.98,52.04,25400.0,50.7164,50.7456,50.6385,50.6969,25400.0
2007-08-17 14:55:00,52.03,52.09,52.01,52.02,32300.0,50.6872,50.7456,50.6677,50.6774,32300.0
2007-08-17 15:00:00,52.01,52.12,52.0,52.11,26100.0,50.6677,50.7749,50.658,50.7651,26100.0
2007-08-17 15:05:00,52.12,52.33,52.1,52.3,52500.0,50.7749,50.9794,50.7554,50.9502,52500.0
2007-08-17 15:10:00,52.3,52.4,52.25,52.36,39100.0,50.9502,51.0476,50.9015,51.0087,39100.0
2007-08-17 15:15:00,52.36,52.42,52.25,52.33,44300.0,51.0087,51.0671,50.9015,50.9794,44300.0
2007-08-17 15:20:00,52.34,52.34,52.13,52.15,32900.0,50.9892,50.9892,50.7846,50.8041,32900.0
2007-08-17 15:25:00,52.15,52.3,52.15,52.22,43500.0,50.8041,50.9502,50.8041,50.8723,43500.0
2007-08-17 15:30:00,52.23,52.38,52.15,52.23,43400.0,50.882,51.0282,50.8041,50.882,43400.0
2007-08-17 15:35:00,52.24,52.4,52.24,52.35,73700.0,50.8918,51.0476,50.8918,50.9989,73700.0
2007-08-17 15:40:00,52.37,52.48,52.26,52.44,76000.0,51.0184,51.1256,50.9113,51.0866,76000.0
2007-08-17 15:45:00,52.42,52.59,52.37,52.47,97400.0,51.0671,51.2327,51.0184,51.1158,97400.0
2007-08-17 15:50:00,52.45,52.53,52.31,52.36,102900.0,51.0964,51.1743,50.96,51.0087,102900.0
2007-08-17 15:55:00,52.35,52.59,52.33,52.47,180500.0,50.9989,51.2327,50.9794,51.1158,180500.0
2007-08-20 09:30:00,52.29,52.47,51.7,51.76,43600.0,50.9405,51.1158,50.3657,50.4242,43600.0
2007-08-20 09:35:00,51.8,51.95,51.2,51.73,73300.0,50.4631,50.6093,49.8786,50.3949,73300.0
2007-08-20 09:40:00,51.62,51.82,51.49,51.49,67900.0,50.2878,50.4826,50.1611,50.1611,67900.0
2007-08-20 09:45:00,51.51,51.98,51.51,51.74,33200.0,50.1806,50.6385,50.1806,50.4047,33200.0
2007-08-20 09:50:00,51.74,52.01,51.7,51.81,26100.0,50.4047,50.6677,50.3657,50.4729,26100.0
2007-08-20 09:55:00,51.82,52.1,51.82,51.97,122400.0,50.4826,50.7554,50.4826,50.6287,122400.0
2007-08-20 10:00:00,51.97,52.33,51.97,52.22,92100.0,50.6287,50.9794,50.6287,50.8723,92100.0
2007-08-20 10:05:00,52.27,52.49,52.26,52.48,45600.0,50.921,51.1353,50.9113,51.1256,45600.0
2007-08-20 10:10:00,52.45,52.49,52.13,52.23,32000.0,51.0964,51.1353,50.7846,50.882,32000.0
2007-08-20 10:15:00,52.19,52.25,52.08,52.2,6800.0,50.8431,50.9015,50.7359,50.8528,6800.0
2007-08-20 10:20:00,52.16,52.47,52.15,52.31,36000.0,50.8138,51.1158,50.8041,50.96,36000.0
2007-08-20 10:25:00,52.31,52.59,51.47,52.32,33100.0,50.96,51.2327,50.1416,50.9697,33100.0
2007-08-20 10:30:00,52.35,52.53,52.2,52.53,29000.0,50.9989,51.1743,50.8528,51.1743,29000.0
2007-08-20 10:35:00,52.53,52.54,52.43,52.46,15200.0,51.1743,51.184,51.0769,51.1061,15200.0
2007-08-20 10:40:00,52.45,52.46,52.26,52.3,29200.0,51.0964,51.1061,50.9113,50.9502,29200.0
2007-08-20 10:45:00,52.31,52.35,52.28,52.28,25200.0,50.96,50.9989,50.9307,50.9307,25200.0
2007-08-20 10:50:00,52.29,52.41,52.29,52.4,7700.0,50.9405,51.0574,50.9405,51.0476,7700.0
2007-08-20 10:55:00,52.4,52.48,52.38,52.46,19300.0,51.0476,51.1256,51.0282,51.1061,19300.0
2007-08-20 11:00:00,52.46,52.48,52.34,52.39,9200.0,51.1061,51.1256,50.9892,51.0379,9200.0
2007-08-20 11:05:00,52.38,52.38,52.23,52.28,19800.0,51.0282,51.0282,50.882,50.9307,19800.0
2007-08-20 11:10:00,52.29,52.39,52.19,52.23,22600.0,50.9405,51.0379,50.8431,50.882,22600.0
2007-08-20 11:15:00,52.23,52.25,52.0,52.05,21600.0,50.882,50.9015,50.658,50.7067,21600.0
2007-08-20 11:20:00,52.04,52.07,51.92,51.97,16700.0,50.6969,50.7262,50.58,50.6287,16700.0
2007-08-20 11:25:00,51.98,51.98,51.78,51.8,26200.0,50.6385,50.6385,50.4436,50.4631,26200.0
2007-08-20 11:30:00,51.8,51.81,51.69,51.71,30100.0,50.4631,50.4729,50.356,50.3755,30100.0
2007-08-20 11:35:00,51.71,51.8,51.71,51.74,14600.0,50.3755,50.4631,50.3755,50.4047,14600.0
2007-08-20 11:40:00,51.72,51.79,51.7,51.75,19000.0,50.3852,50.4534,50.3657,50.4144,19000.0
2007-08-20 11:45:00,51.75,51.75,51.62,51.64,15000.0,50.4144,50.4144,50.2878,50.3073,15000.0
2007-08-20 11:50:00,51.62,51.64,51.45,51.64,21000.0,50.2878,50.3073,50.1222,50.3073,21000.0
2007-08-20 11:55:00,51.63,51.65,51.46,51.51,11200.0,50.2975,50.317,50.1319,50.1806,11200.0
2007-08-20 12:00:00,51.5,51.61,51.49,51.58,11500.0,50.1709,50.278,50.1611,50.2488,11500.0
2007-08-20 12:05:00,51.58,51.73,51.52,51.66,12700.0,50.2488,50.3949,50.1904,50.3267,12700.0
2007-08-20 12:10:00,51.66,51.67,51.4,51.46,15700.0,50.3267,50.3365,50.0735,50.1319,15700.0
2007-08-20 12:15:00,51.49,51.56,51.44,51.44,8100.0,50.1611,50.2293,50.1124,50.1124,8100.0
2007-08-20 12:20:00,51.44,51.45,51.36,51.42,15900.0,50.1124,50.1222,50.0345,50.0929,15900.0
2007-08-20 12:25:00,51.42,51.5,51.38,51.5,11500.0,50.0929,50.1709,50.054,50.1709,11500.0
2007-08-20 12:30:00,51.5,51.62,51.44,51.59,6900.0,50.1709,50.2878,50.1124,50.2585,6900.0
2007-08-20 12:35:00,51.59,51.64,51.54,51.54,5300.0,50.2585,50.3073,50.2098,50.2098,5300.0
2007-08-20 12:40:00,51.54,51.54,51.38,51.51,14900.0,50.2098,50.2098,50.054,50.1806,14900.0
2007-08-20 12:45:00,51.54,51.74,51.54,51.64,12700.0,50.2098,50.4047,50.2098,50.3073,12700.0
2007-08-20 12:50:00,51.62,51.62,51.44,51.52,11500.0,50.2878,50.2878,50.1124,50.1904,11500.0
2007-08-20 12:55:00,51.51,51.51,51.37,51.4,14300.0,50.1806,50.1806,50.0442,50.0735,14300.0
2007-08-20 13:00:00,51.39,51.41,51.26,51.36,20400.0,50.0637,50.0832,49.9371,50.0345,20400.0
2007-08-20 13:05:00,51.37,51.41,51.28,51.31,23000.0,50.0442,50.0832,49.9565,49.9858,23000.0
2007-08-20 13:10:00,51.33,51.49,51.31,51.42,14600.0,50.0053,50.1611,49.9858,50.0929,14600.0
2007-08-20 13:15:00,51.41,51.48,51.31,51.38,13800.0,50.0832,50.1514,49.9858,50.054,13800.0
2007-08-20 13:20:00,51.36,51.37,51.17,51.22,69100.0,50.0345,50.0442,49.8494,49.8981,69100.0
2007-08-20 13:25:00,51.21,51.25,51.17,51.18,22500.0,49.8884,49.9273,49.8494,49.8591,22500.0
2007-08-20 13:30:00,51.2,51.22,51.12,51.2,14500.0,49.8786,49.8981,49.8007,49.8786,14500.0
2007-08-20 13:35:00,51.2,51.25,51.14,51.22,14800.0,49.8786,49.9273,49.8202,49.8981,14800.0
2007-08-20 13:40:00,51.21,51.26,51.13,51.22,22200.0,49.8884,49.9371,49.8104,49.8981,22200.0
2007-08-20 13:45:00,51.22,51.24,51.09,51.22,42800.0,49.8981,49.9176,49.7715,49.8981,42800.0
2007-08-20 13:50:00,51.22,51.22,51.06,51.21,16400.0,49.8981,49.8981,49.7422,49.8884,16400.0
2007-08-20 13:55:00,51.21,51.23,51.05,51.05,14500.0,49.8884,49.9078,49.7325,49.7325,14500.0
2007-08-20 14:00:00,51.06,51.06,50.88,50.93,23600.0,49.7422,49.7422,49.5669,49.6156,23600.0
2007-08-20 14:05:00,50.91,50.99,50.91,50.96,6100.0,49.5961,49.674,49.5961,49.6448,6100.0
2007-08-20 14:10:00,50.97,50.99,50.89,50.89,23900.0,49.6545,49.674,49.5766,49.5766,23900.0
2007-08-20 14:15:00,50.9,51.01,50.86,50.91,14200.0,49.5864,49.6935,49.5474,49.5961,14200.0
2007-08-20 14:20:00,50.95,51.11,50.93,51.1,64500.0,49.6351,49.7909,49.6156,49.7812,64500.0
2007-08-20 14:25:00,51.1,51.18,51.08,51.18,26600.0,49.7812,49.8591,49.7617,49.8591,26600.0
2007-08-20 14:30:00,51.17,51.28,51.11,51.14,18100.0,49.8494,49.9565,49.7909,49.8202,18100.0
2007-08-20 14:35:00,51.14,51.22,51.13,51.15,16500.0,49.8202,49.8981,49.8104,49.8299,16500.0
2007-08-20 14:40:00,51.17,51.18,51.07,51.16,22600.0,49.8494,49.8591,49.752,49.8396,22600.0
2007-08-20 14:45:00,51.16,51.26,51.14,51.24,25200.0,49.8396,49.9371,49.8202,49.9176,25200.0
2007-08-20 14:50:00,51.23,51.26,51.16,51.17,8100.0,49.9078,49.9371,49.8396,49.8494,8100.0
2007-08-20 14:55:00,51.16,51.35,51.16,51.35,14100.0,49.8396,50.0247,49.8396,50.0247,14100.0
2007-08-20 15:00:00,51.35,51.6,51.35,51.51,28200.0,50.0247,50.2683,50.0247,50.1806,28200.0
2007-08-20 15:05:00,51.49,51.71,51.38,51.71,34100.0,50.1611,50.3755,50.054,50.3755,34100.0
2007-08-20 15:10:00,51.7,51.75,51.58,51.66,21500.0,50.3657,50.4144,50.2488,50.3267,21500.0
2007-08-20 15:15:00,51.66,51.75,51.6,51.66,21000.0,50.3267,50.4144,50.2683,50.3267,21000.0
2007-08-20 15:20:00,51.67,51.81,51.64,51.79,49900.0,50.3365,50.4729,50.3073,50.4534,49900.0
2007-08-20 15:25:00,51.79,51.89,51.7,51.83,36100.0,50.4534,50.5508,50.3657,50.4924,36100.0
2007-08-20 15:30:00,51.82,51.83,51.61,51.77,107600.0,50.4826,50.4924,50.278,50.4339,107600.0
2007-08-20 15:35:00,51.78,51.86,51.61,51.74,35400.0,50.4436,50.5216,50.278,50.4047,35400.0
2007-08-20 15:40:00,51.73,51.85,51.7,51.78,23100.0,50.3949,50.5118,50.3657,50.4436,23100.0
2007-08-20 15:45:00,51.78,51.8,51.74,51.78,32900.0,50.4436,50.4631,50.4047,50.4436,32900.0
2007-08-20 15:50:00,51.79,51.82,51.7,51.78,64100.0,50.4534,50.4826,50.3657,50.4436,64100.0
2007-08-20 15:55:00,51.76,51.83,51.71,51.83,66300.0,50.4242,50.4924,50.3755,50.4924,66300.0
2007-08-21 09:30:00,52.08,52.15,51.59,52.13,48300.0,50.7359,50.8041,50.2585,50.7846,48300.0
2007-08-21 09:35:00,52.11,52.17,52.0,52.05,30000.0,50.7651,50.8236,50.658,50.7067,30000.0
2007-08-21 09:40:00,52.02,52.09,51.71,52.0,54600.0,50.6774,50.7456,50.3755,50.658,54600.0
2007-08-21 09:45:00,52.01,52.11,51.76,51.82,56500.0,50.6677,50.7651,50.4242,50.4826,56500.0
2007-08-21 09:50:00,51.77,51.92,51.77,51.85,6100.0,50.4339,50.58,50.4339,50.5118,6100.0
2007-08-21 09:55:00,51.88,51.99,51.75,51.81,9300.0,50.5411,50.6482,50.4144,50.4729,9300.0
2007-08-21 10:00:00,51.84,51.87,51.74,51.83,30100.0,50.5021,50.5313,50.4047,50.4924,30100.0
2007-08-21 10:05:00,51.82,51.9,51.73,51.9,25400.0,50.4826,50.5605,50.3949,50.5605,25400.0
2007-08-21 10:10:00,51.88,51.88,51.65,51.78,22900.0,50.5411,50.5411,50.317,50.4436,22900.0
2007-08-21 10:15:00,51.78,51.84,51.69,51.84,33100.0,50.4436,50.5021,50.356,50.5021,33100.0
2007-08-21 10:20:00,51.83,51.87,51.77,51.83,29200.0,50.4924,50.5313,50.4339,50.4924,29200.0
2007-08-21 10:25:00,51.85,51.9,51.77,51.8,14800.0,50.5118,50.5605,50.4339,50.4631,14800.0
2007-08-21 10:30:00,51.8,51.94,51.8,51.84,16800.0,50.4631,50.5995,50.4631,50.5021,16800.0
2007-08-21 10:35:00,51.87,52.0,51.79,52.0,19200.0,50.5313,50.658,50.4534,50.658,19200.0
2007-08-21 10:40:00,52.0,52.04,51.88,51.95,28200.0,50.658,50.6969,50.5411,50.6093,28200.0
2007-08-21 10:45:00,51.92,52.1,51.87,52.02,24300.0,50.58,50.7554,50.5313,50.6774,24300.0
2007-08-21 10:50:00,52.01,52.08,51.88,52.02,29000.0,50.6677,50.7359,50.5411,50.6774,29000.0
2007-08-21 10:55:00,52.02,52.08,52.0,52.04,26900.0,50.6774,50.7359,50.658,50.6969,26900.0
2007-08-21 11:00:00,52.03,52.09,52.0,52.03,21500.0,50.6872,50.7456,50.658,50.6872,21500.0
2007-08-21 11:05:00,52.02,52.03,51.85,51.87,45200.0,50.6774,50.6872,50.5118,50.5313,45200.0
2007-08-21 11:10:00,51.89,51.9,51.84,51.87,14400.0,50.5508,50.5605,50.5021,50.5313,14400.0
2007-08-21 11:15:00,51.86,52.05,51.86,52.04,34100.0,50.5216,50.7067,50.5216,50.6969,34100.0
2007-08-21 11:20:00,52.05,52.05,51.83,51.89,27400.0,50.7067,50.7067,50.4924,50.5508,27400.0
2007-08-21 11:25:00,51.88,52.21,51.88,52.19,52000.0,50.5411,50.8625,50.5411,50.8431,52000.0
2007-08-21 11:30:00,52.2,52.37,52.18,52.24,52800.0,50.8528,51.0184,50.8333,50.8918,52800.0
2007-08-21 11:35:00,52.24,52.39,52.23,52.39,38100.0,50.8918,51.0379,50.882,51.0379,38100.0
2007-08-21 11:40:00,52.36,52.59,52.36,52.52,34900.0,51.0087,51.2327,51.0087,51.1645,34900.0
2007-08-21 11:45:00,52.54,52.61,52.44,52.48,49300.0,51.184,51.2522,51.0866,51.1256,49300.0
2007-08-21 11:50:00,52.5,52.5,52.27,52.34,24500.0,51.1451,51.1451,50.921,50.9892,24500.0
2007-08-21 11:55:00,52.36,52.36,52.26,52.32,12400.0,51.0087,51.0087,50.9113,50.9697,12400.0
2007-08-21 12:00:00,52.33,52.33,52.18,52.28,43100.0,50.9794,50.9794,50.8333,50.9307,43100.0
2007-08-21 12:05:00,52.28,52.28,52.09,52.1,28200.0,50.9307,50.9307,50.7456,50.7554,28200.0
2007-08-21 12:10:00,52.1,52.16,52.08,52.15,88500.0,50.7554,50.8138,50.7359,50.8041,88500.0
2007-08-21 12:15:00,52.15,52.19,52.14,52.18,27200.0,50.8041,50.8431,50.7944,50.8333,27200.0
2007-08-21 12:20:00,52.21,52.28,52.19,52.26,98000.0,50.8625,50.9307,50.8431,50.9113,98000.0
2007-08-21 12:25:00,52.28,52.32,52.21,52.21,76100.0,50.9307,50.9697,50.8625,50.8625,76100.0
2007-08-21 12:30:00,52.23,52.23,51.96,51.97,39400.0,50.882,50.882,50.619,50.6287,39400.0
2007-08-21 12:35:00,51.92,51.97,51.68,51.75,46500.0,50.58,50.6287,50.3462,50.4144,46500.0
2007-08-21 12:40:00,51.75,51.96,51.74,51.91,35200.0,50.4144,50.619,50.4047,50.5703,35200.0
2007-08-21 12:45:00,51.91,51.91,51.79,51.84,62400.0,50.5703,50.5703,50.4534,50.5021,62400.0
2007-08-21 12:50:00,51.85,52.05,51.85,51.95,72400.0,50.5118,50.7067,50.5118,50.6093,72400.0
2007-08-21 12:55:00,51.96,52.02,51.93,51.93,36300.0,50.619,50.6774,50.5898,50.5898,36300.0
2007-08-21 13:00:00,51.93,51.96,51.8,51.89,16400.0,50.5898,50.619,50.4631,50.5508,16400.0
2007-08-21 13:05:00,51.91,51.96,51.89,51.91,22400.0,50.5703,50.619,50.5508,50.5703,22400.0
2007-08-21 13:10:00,51.95,51.95,51.78,51.85,20800.0,50.6093,50.6093,50.4436,50.5118,20800.0
2007-08-21 13:15:00,51.85,51.92,51.83,51.86,52900.0,50.5118,50.58,50.4924,50.5216,52900.0
2007-08-21 13:20:00,51.89,51.92,51.89,51.92,29900.0,50.5508,50.58,50.5508,50.58,29900.0
2007-08-21 13:25:00,51.91,51.94,51.83,51.86,42200.0,50.5703,50.5995,50.4924,50.5216,42200.0
2007-08-21 13:30:00,51.85,51.9,51.84,51.86,65700.0,50.5118,50.5605,50.5021,50.5216,65700.0
2007-08-21 13:35:00,51.85,51.9,51.82,51.87,21800.0,50.5118,50.5605,50.4826,50.5313,21800.0
2007-08-21 13:40:00,51.88,51.88,51.82,51.85,8900.0,50.5411,50.5411,50.4826,50.5118,8900.0
2007-08-21 13:45:00,51.84,51.88,51.83,51.83,9400.0,50.5021,50.5411,50.4924,50.4924,9400.0
2007-08-21 13:50:00,51.84,51.88,51.82,51.84,7200.0,50.5021,50.5411,50.4826,50.5021,7200.0
2007-08-21 13:55:00,51.86,51.89,51.79,51.85,20100.0,50.5216,50.5508,50.4534,50.5118,20100.0
2007-08-21 14:00:00,51.85,51.91,51.84,51.9,18000.0,50.5118,50.5703,50.5021,50.5605,18000.0
2007-08-21 14:05:00,51.91,51.94,51.83,51.88,22700.0,50.5703,50.5995,50.4924,50.5411,22700.0
2007-08-21 14:10:00,51.86,51.89,51.81,51.86,16900.0,50.5216,50.5508,50.4729,50.5216,16900.0
2007-08-21 14:15:00,51.85,51.85,51.71,51.71,11100.0,50.5118,50.5118,50.3755,50.3755,11100.0
2007-08-21 14:20:00,51.72,51.8,51.66,51.69,49300.0,50.3852,50.4631,50.3267,50.356,49300.0
2007-08-21 14:25:00,51.69,51.76,51.68,51.69,21900.0,50.356,50.4242,50.3462,50.356,21900.0
2007-08-21 14:30:00,51.68,51.72,51.62,51.69,42500.0,50.3462,50.3852,50.2878,50.356,42500.0
2007-08-21 14:35:00,51.66,51.71,51.57,51.61,30500.0,50.3267,50.3755,50.2391,50.278,30500.0
2007-08-21 14:40:00,51.61,51.71,51.59,51.59,19600.0,50.278,50.3755,50.2585,50.2585,19600.0
2007-08-21 14:45:00,51.58,51.61,51.5,51.55,23000.0,50.2488,50.278,50.1709,50.2196,23000.0
2007-08-21 14:50:00,51.55,51.56,51.5,51.52,33800.0,50.2196,50.2293,50.1709,50.1904,33800.0
2007-08-21 14:55:00,51.53,51.6,51.5,51.59,26400.0,50.2001,50.2683,50.1709,50.2585,26400.0
2007-08-21 15:00:00,51.61,51.68,51.6,51.67,18400.0,50.278,50.3462,50.2683,50.3365,18400.0
2007-08-21 15:05:00,51.66,51.69,51.53,51.53,32100.0,50.3267,50.356,50.2001,50.2001,32100.0
2007-08-21 15:10:00,51.56,51.6,51.56,51.59,12600.0,50.2293,50.2683,50.2293,50.2585,12600.0
2007-08-21 15:15:00,51.6,51.63,51.57,51.6,28000.0,50.2683,50.2975,50.2391,50.2683,28000.0
2007-08-21 15:20:00,51.61,51.67,51.57,51.6,81000.0,50.278,50.3365,50.2391,50.2683,81000.0
2007-08-21 15:25:00,51.6,51.63,51.53,51.6,40000.0,50.2683,50.2975,50.2001,50.2683,40000.0
2007-08-21 15:30:00,51.6,51.86,51.6,51.81,68200.0,50.2683,50.5216,50.2683,50.4729,68200.0
2007-08-21 15:35:00,51.81,51.95,51.81,51.91,38000.0,50.4729,50.6093,50.4729,50.5703,38000.0
2007-08-21 15:40:00,51.91,51.91,51.74,51.79,33500.0,50.5703,50.5703,50.4047,50.4534,33500.0
2007-08-21 15:45:00,51.78,51.79,51.64,51.73,44200.0,50.4436,50.4534,50.3073,50.3949,44200.0
2007-08-21 15:50:00,51.73,51.78,51.68,51.77,46300.0,50.3949,50.4436,50.3462,50.4339,46300.0
2007-08-21 15:55:00,51.77,51.98,51.74,51.95,326600.0,50.4339,50.6385,50.4047,50.6093,326600.0
2007-08-22 09:30:00,52.03,52.17,51.71,51.74,48800.0,50.6872,50.8236,50.3755,50.4047,48800.0
2007-08-22 09:35:00,51.74,51.81,51.6,51.6,34100.0,50.4047,50.4729,50.2683,50.2683,34100.0
2007-08-22 09:40:00,51.6,51.77,51.54,51.72,28900.0,50.2683,50.4339,50.2098,50.3852,28900.0
2007-08-22 09:45:00,51.73,52.1,51.7,52.07,32600.0,50.3949,50.7554,50.3657,50.7262,32600.0
2007-08-22 09:50:00,52.06,52.6,52.06,52.6,64700.0,50.7164,51.2425,50.7164,51.2425,64700.0
2007-08-22 09:55:00,52.62,52.71,52.5,52.66,30600.0,51.262,51.3496,51.1451,51.3009,30600.0
2007-08-22 10:00:00,52.64,52.84,52.58,52.79,48400.0,51.2814,51.4763,51.223,51.4276,48400.0
2007-08-22 10:05:00,52.81,53.09,52.8,52.93,90100.0,51.4471,51.7198,51.4373,51.564,90100.0
2007-08-22 10:10:00,52.93,53.22,52.93,53.02,65300.0,51.564,51.8465,51.564,51.6516,65300.0
2007-08-22 10:15:00,52.99,53.0,52.63,52.67,26200.0,51.6224,51.6322,51.2717,51.3107,26200.0
2007-08-22 10:20:00,52.69,52.7,52.51,52.58,22100.0,51.3302,51.3399,51.1548,51.223,22100.0
2007-08-22 10:25:00,52.59,52.59,52.45,52.48,15300.0,51.2327,51.2327,51.0964,51.1256,15300.0
2007-08-22 10:30:00,52.52,52.54,52.4,52.52,14300.0,51.1645,51.184,51.0476,51.1645,14300.0
2007-08-22 10:35:00,52.52,52.6,52.51,52.56,13100.0,51.1645,51.2425,51.1548,51.2035,13100.0
2007-08-22 10:40:00,52.55,52.63,52.5,52.56,33200.0,51.1938,51.2717,51.1451,51.2035,33200.0
2007-08-22 10:45:00,52.55,52.65,52.45,52.45,21100.0,51.1938,51.2912,51.0964,51.0964,21100.0
2007-08-22 10:50:00,52.47,52.61,52.47,52.52,25000.0,51.1158,51.2522,51.1158,51.1645,25000.0
2007-08-22 10:55:00,52.54,52.56,52.35,52.35,28400.0,51.184,51.2035,50.9989,50.9989,28400.0
2007-08-22 11:00:00,52.35,52.4,52.15,52.23,38700.0,50.9989,51.0476,50.8041,50.882,38700.0
2007-08-22 11:05:00,52.23,52.28,52.17,52.27,35400.0,50.882,50.9307,50.8236,50.921,35400.0
2007-08-22 11:10:00,52.28,52.28,52.17,52.2,29200.0,50.9307,50.9307,50.8236,50.8528,29200.0
2007-08-22 11:15:00,52.2,52.23,52.09,52.11,33000.0,50.8528,50.882,50.7456,50.7651,33000.0
2007-08-22 11:20:00,52.11,52.14,52.08,52.1,21100.0,50.7651,50.7944,50.7359,50.7554,21100.0
2007-08-22 11:25:00,52.09,52.17,52.07,52.08,31600.0,50.7456,50.8236,50.7262,50.7359,31600.0
2007-08-22 11:30:00,52.1,52.1,51.95,52.0,17300.0,50.7554,50.7554,50.6093,50.658,17300.0
2007-08-22 11:35:00,51.99,52.05,51.98,52.03,16700.0,50.6482,50.7067,50.6385,50.6872,16700.0
2007-08-22 11:40:00,52.04,52.1,52.03,52.04,17700.0,50.6969,50.7554,50.6872,50.6969,17700.0
2007-08-22 11:45:00,52.05,52.18,52.03,52.15,27400.0,50.7067,50.8333,50.6872,50.8041,27400.0
2007-08-22 11:50:00,52.17,52.2,52.05,52.07,19800.0,50.8236,50.8528,50.7067,50.7262,19800.0
2007-08-22 11:55:00,52.07,52.2,52.04,52.16,16800.0,50.7262,50.8528,50.6969,50.8138,16800.0
2007-08-22 12:00:00,52.15,52.2,52.11,52.18,19000.0,50.8041,50.8528,50.7651,50.8333,19000.0
2007-08-22 12:05:00,52.17,52.22,52.13,52.15,12600.0,50.8236,50.8723,50.7846,50.8041,12600.0
2007-08-22 12:10:00,52.15,52.16,52.06,52.09,21400.0,50.8041,50.8138,50.7164,50.7456,21400.0
2007-08-22 12:15:00,52.11,52.11,52.01,52.03,12900.0,50.7651,50.7651,50.6677,50.6872,12900.0
2007-08-22 12:20:00,52.02,52.04,51.98,51.98,11500.0,50.6774,50.6969,50.6385,50.6385,11500.0
2007-08-22 12:25:00,52.0,52.0,51.83,51.87,31100.0,50.658,50.658,50.4924,50.5313,31100.0
2007-08-22 12:30:00,51.86,51.9,51.74,51.8,87700.0,50.5216,50.5605,50.4047,50.4631,87700.0
2007-08-22 12:35:00,51.8,51.8,51.65,51.8,33500.0,50.4631,50.4631,50.317,50.4631,33500.0
2007-08-22 12:40:00,51.79,51.83,51.74,51.76,34500.0,50.4534,50.4924,50.4047,50.4242,34500.0
2007-08-22 12:45:00,51.77,51.87,51.75,51.83,29400.0,50.4339,50.5313,50.4144,50.4924,29400.0
2007-08-22 12:50:00,51.84,51.9,51.83,51.89,21600.0,50.5021,50.5605,50.4924,50.5508,21600.0
2007-08-22 12:55:00,51.9,51.9,51.84,51.87,8000.0,50.5605,50.5605,50.5021,50.5313,8000.0
2007-08-22 13:00:00,51.9,51.91,51.85,51.85,9400.0,50.5605,50.5703,50.5118,50.5118,9400.0
2007-08-22 13:05:00,51.85,51.88,51.83,51.86,15600.0,50.5118,50.5411,50.4924,50.5216,15600.0
2007-08-22 13:10:00,51.86,51.89,51.83,51.85,10700.0,50.5216,50.5508,50.4924,50.5118,10700.0
2007-08-22 13:15:00,51.85,51.89,51.82,51.87,51500.0,50.5118,50.5508,50.4826,50.5313,51500.0
2007-08-22 13:20:00,51.87,51.88,51.83,51.84,10600.0,50.5313,50.5411,50.4924,50.5021,10600.0
2007-08-22 13:25:00,51.87,51.87,51.8,51.84,5500.0,50.5313,50.5313,50.4631,50.5021,5500.0
2007-08-22 13:30:00,51.85,51.86,51.8,51.81,8700.0,50.5118,50.5216,50.4631,50.4729,8700.0
2007-08-22 13:35:00,51.81,51.85,51.81,51.83,4900.0,50.4729,50.5118,50.4729,50.4924,4900.0
2007-08-22 13:40:00,51.83,51.85,51.71,51.73,17000.0,50.4924,50.5118,50.3755,50.3949,17000.0
2007-08-22 13:45:00,51.72,51.72,51.61,51.65,25600.0,50.3852,50.3852,50.278,50.317,25600.0
2007-08-22 13:50:00,51.65,51.73,51.64,51.73,17800.0,50.317,50.3949,50.3073,50.3949,17800.0
2007-08-22 13:55:00,51.74,51.95,51.74,51.86,51900.0,50.4047,50.6093,50.4047,50.5216,51900.0
2007-08-22 14:00:00,51.84,51.84,51.78,51.79,13500.0,50.5021,50.5021,50.4436,50.4534,13500.0
2007-08-22 14:05:00,51.8,51.85,51.78,51.83,21000.0,50.4631,50.5118,50.4436,50.4924,21000.0
2007-08-22 14:10:00,51.83,51.85,51.77,51.79,22400.0,50.4924,50.5118,50.4339,50.4534,22400.0
2007-08-22 14:15:00,51.79,51.81,51.76,51.78,20400.0,50.4534,50.4729,50.4242,50.4436,20400.0
2007-08-22 14:20:00,51.8,51.8,51.7,51.71,16000.0,50.4631,50.4631,50.3657,50.3755,16000.0
2007-08-22 14:25:00,51.7,51.73,51.69,51.7,20800.0,50.3657,50.3949,50.356,50.3657,20800.0
2007-08-22 14:30:00,51.7,51.74,51.68,51.68,11500.0,50.3657,50.4047,50.3462,50.3462,11500.0
2007-08-22 14:35:00,51.68,51.73,51.6,51.72,16400.0,50.3462,50.3949,50.2683,50.3852,16400.0
2007-08-22 14:40:00,51.71,51.79,51.71,51.77,9100.0,50.3755,50.4534,50.3755,50.4339,9100.0
2007-08-22 14:45:00,51.78,51.81,51.67,51.76,17500.0,50.4436,50.4729,50.3365,50.4242,17500.0
2007-08-22 14:50:00,51.76,51.86,51.62,51.67,19900.0,50.4242,50.5216,50.2878,50.3365,19900.0
2007-08-22 14:55:00,51.7,51.79,51.7,51.77,32900.0,50.3657,50.4534,50.3657,50.4339,32900.0
2007-08-22 15:00:00,51.75,51.75,51.62,51.64,15100.0,50.4144,50.4144,50.2878,50.3073,15100.0
2007-08-22 15:05:00,51.66,51.69,51.64,51.69,12900.0,50.3267,50.356,50.3073,50.356,12900.0
2007-08-22 15:10:00,51.68,51.7,51.66,51.69,16700.0,50.3462,50.3657,50.3267,50.356,16700.0
2007-08-22 15:15:00,51.68,51.88,51.66,51.86,28000.0,50.3462,50.5411,50.3267,50.5216,28000.0
2007-08-22 15:20:00,51.87,51.96,51.87,51.89,20100.0,50.5313,50.619,50.5313,50.5508,20100.0
2007-08-22 15:25:00,51.9,51.91,51.87,51.89,15200.0,50.5605,50.5703,50.5313,50.5508,15200.0
2007-08-22 15:30:00,51.91,52.03,51.91,51.98,36000.0,50.5703,50.6872,50.5703,50.6385,36000.0
2007-08-22 15:35:00,51.96,52.03,51.92,52.03,19200.0,50.619,50.6872,50.58,50.6872,19200.0
2007-08-22 15:40:00,52.05,52.12,52.0,52.03,23000.0,50.7067,50.7749,50.658,50.6872,23000.0
2007-08-22 15:45:00,52.02,52.09,51.98,52.0,15900.0,50.6774,50.7456,50.6385,50.658,15900.0
2007-08-22 15:50:00,52.02,52.06,51.92,51.92,41500.0,50.6774,50.7164,50.58,50.58,41500.0
2007-08-22 15:55:00,51.92,51.95,51.77,51.83,104200.0,50.58,50.6093,50.4339,50.4924,104200.0
2007-08-23 09:30:00,52.78,52.78,52.25,52.25,168700.0,51.4178,51.4178,50.9015,50.9015,168700.0
2007-08-23 09:35:00,52.25,52.28,52.0,52.1,59700.0,50.9015,50.9307,50.658,50.7554,59700.0
2007-08-23 09:40:00,52.09,52.1,52.04,52.08,61600.0,50.7456,50.7554,50.6969,50.7359,61600.0
2007-08-23 09:45:00,52.08,52.33,52.05,52.28,58900.0,50.7359,50.9794,50.7067,50.9307,58900.0
2007-08-23 09:50:00,52.28,52.48,52.27,52.42,55200.0,50.9307,51.1256,50.921,51.0671,55200.0
2007-08-23 09:55:00,52.45,52.85,52.37,52.65,70200.0,51.0964,51.486,51.0184,51.2912,70200.0
2007-08-23 10:00:00,52.64,52.76,52.56,52.66,85000.0,51.2814,51.3984,51.2035,51.3009,85000.0
2007-08-23 10:05:00,52.66,52.69,52.55,52.6,29000.0,51.3009,51.3302,51.1938,51.2425,29000.0
2007-08-23 10:10:00,52.61,52.61,52.42,52.44,80300.0,51.2522,51.2522,51.0671,51.0866,80300.0
2007-08-23 10:15:00,52.41,52.46,52.36,52.46,47800.0,51.0574,51.1061,51.0087,51.1061,47800.0
2007-08-23 10:20:00,52.44,52.53,52.44,52.47,7800.0,51.0866,51.1743,51.0866,51.1158,7800.0
2007-08-23 10:25:00,52.49,52.51,52.29,52.4,27200.0,51.1353,51.1548,50.9405,51.0476,27200.0
2007-08-23 10:30:00,52.39,52.52,52.28,52.52,38300.0,51.0379,51.1645,50.9307,51.1645,38300.0
2007-08-23 10:35:00,52.51,52.82,52.5,52.82,22000.0,51.1548,51.4568,51.1451,51.4568,22000.0
2007-08-23 10:40:00,52.8,52.89,52.75,52.86,25700.0,51.4373,51.525,51.3886,51.4958,25700.0
2007-08-23 10:45:00,52.88,52.99,52.84,52.98,32800.0,51.5153,51.6224,51.4763,51.6127,32800.0
2007-08-23 10:50:00,52.98,52.99,52.89,52.95,25200.0,51.6127,51.6224,51.525,51.5834,25200.0
2007-08-23 10:55:00,52.95,52.95,52.82,52.85,40700.0,51.5834,51.5834,51.4568,51.486,40700.0
2007-08-23 11:00:00,52.83,52.86,52.67,52.73,60200.0,51.4665,51.4958,51.3107,51.3691,60200.0
2007-08-23 11:05:00,52.71,52.77,52.69,52.73,10400.0,51.3496,51.4081,51.3302,51.3691,10400.0
2007-08-23 11:10:00,52.72,52.72,52.58,52.7,21700.0,51.3594,51.3594,51.223,51.3399,21700.0
2007-08-23 11:15:00,52.69,52.71,52.68,52.7,14600.0,51.3302,51.3496,51.3204,51.3399,14600.0
2007-08-23 11:20:00,52.69,52.83,52.63,52.83,31300.0,51.3302,51.4665,51.2717,51.4665,31300.0
2007-08-23 11:25:00,52.83,52.84,52.78,52.83,72700.0,51.4665,51.4763,51.4178,51.4665,72700.0
2007-08-23 11:30:00,52.81,53.15,52.8,53.1,91400.0,51.4471,51.7783,51.4373,51.7296,91400.0
2007-08-23 11:35:00,53.1,53.48,53.1,53.48,94900.0,51.7296,52.0998,51.7296,52.0998,94900.0
2007-08-23 11:40:00,53.49,53.49,53.19,53.26,117200.0,52.1095,52.1095,51.8173,51.8854,117200.0
2007-08-23 11:45:00,53.27,53.32,53.16,53.22,57000.0,51.8952,51.9439,51.788,51.8465,57000.0
2007-08-23 11:50:00,53.17,53.17,52.97,53.04,21300.0,51.7978,51.7978,51.6029,51.6711,21300.0
2007-08-23 11:55:00,53.01,53.01,52.9,52.9,25100.0,51.6419,51.6419,51.5347,51.5347,25100.0
2007-08-23 12:00:00,52.91,53.04,52.91,53.0,11700.0,51.5445,51.6711,51.5445,51.6322,11700.0
2007-08-23 12:05:00,53.0,53.0,52.8,52.83,17100.0,51.6322,51.6322,51.4373,51.4665,17100.0
2007-08-23 12:10:00,52.84,52.97,52.83,52.87,21200.0,51.4763,51.6029,51.4665,51.5055,21200.0
2007-08-23 12:15:00,52.87,52.89,52.8,52.89,11300.0,51.5055,51.525,51.4373,51.525,11300.0
2007-08-23 12:20:00,52.88,52.91,52.82,52.91,41500.0,51.5153,51.5445,51.4568,51.5445,41500.0
2007-08-23 12:25:00,52.9,52.91,52.83,52.87,23900.0,51.5347,51.5445,51.4665,51.5055,23900.0
2007-08-23 12:30:00,52.86,52.87,52.82,52.84,9100.0,51.4958,51.5055,51.4568,51.4763,9100.0
2007-08-23 12:35:00,52.84,52.96,52.82,52.96,16200.0,51.4763,51.5932,51.4568,51.5932,16200.0
2007-08-23 12:40:00,52.96,52.99,52.84,52.85,21800.0,51.5932,51.6224,51.4763,51.486,21800.0
2007-08-23 12:45:00,52.86,52.86,52.72,52.75,12300.0,51.4958,51.4958,51.3594,51.3886,12300.0
2007-08-23 12:50:00,52.77,52.77,52.62,52.67,13300.0,51.4081,51.4081,51.262,51.3107,13300.0
2007-08-23 12:55:00,52.64,52.64,52.52,52.57,21300.0,51.2814,51.2814,51.1645,51.2133,21300.0
2007-08-23 13:00:00,52.57,52.6,52.52,52.52,10200.0,51.2133,51.2425,51.1645,51.1645,10200.0
2007-08-23 13:05:00,52.54,52.57,52.52,52.57,12800.0,51.184,51.2133,51.1645,51.2133,12800.0
2007-08-23 13:10:00,52.57,52.66,52.57,52.64,11300.0,51.2133,51.3009,51.2133,51.2814,11300.0
2007-08-23 13:15:00,52.63,52.69,52.58,52.61,10000.0,51.2717,51.3302,51.223,51.2522,10000.0
2007-08-23 13:20:00,52.64,52.65,52.58,52.59,7500.0,51.2814,51.2912,51.223,51.2327,7500.0
2007-08-23 13:25:00,52.61,52.61,52.52,52.56,16600.0,51.2522,51.2522,51.1645,51.2035,16600.0
2007-08-23 13:30:00,52.54,52.57,52.42,52.42,16000.0,51.184,51.2133,51.0671,51.0671,16000.0
2007-08-23 13:35:00,52.42,52.43,52.38,52.4,36400.0,51.0671,51.0769,51.0282,51.0476,36400.0
2007-08-23 13:40:00,52.4,52.4,52.34,52.39,25800.0,51.0476,51.0476,50.9892,51.0379,25800.0
2007-08-23 13:45:00,52.38,52.44,52.36,52.41,42900.0,51.0282,51.0866,51.0087,51.0574,42900.0
2007-08-23 13:50:00,52.41,52.44,52.3,52.32,41300.0,51.0574,51.0866,50.9502,50.9697,41300.0
2007-08-23 13:55:00,52.32,52.46,52.31,52.42,66400.0,50.9697,51.1061,50.96,51.0671,66400.0
2007-08-23 14:00:00,52.44,52.53,52.42,52.49,137800.0,51.0866,51.1743,51.0671,51.1353,137800.0
2007-08-23 14:05:00,52.5,52.55,52.49,52.51,47500.0,51.1451,51.1938,51.1353,51.1548,47500.0
2007-08-23 14:10:00,52.52,52.55,52.44,52.47,30300.0,51.1645,51.1938,51.0866,51.1158,30300.0
2007-08-23 14:15:00,52.46,52.47,52.32,52.36,23000.0,51.1061,51.1158,50.9697,51.0087,23000.0
2007-08-23 14:20:00,52.37,52.46,52.36,52.38,21900.0,51.0184,51.1061,51.0087,51.0282,21900.0
2007-08-23 14:25:00,52.37,52.42,52.35,52.36,19700.0,51.0184,51.0671,50.9989,51.0087,19700.0
2007-08-23 14:30:00,52.35,52.35,52.29,52.33,17600.0,50.9989,50.9989,50.9405,50.9794,17600.0
2007-08-23 14:35:00,52.33,52.39,52.31,52.31,33300.0,50.9794,51.0379,50.96,50.96,33300.0
2007-08-23 14:40:00,52.31,52.34,52.25,52.34,54500.0,50.96,50.9892,50.9015,50.9892,54500.0
2007-08-23 14:45:00,52.34,52.34,52.26,52.3,20200.0,50.9892,50.9892,50.9113,50.9502,20200.0
2007-08-23 14:50:00,52.28,52.33,52.27,52.33,22600.0,50.9307,50.9794,50.921,50.9794,22600.0
2007-08-23 14:55:00,52.33,52.34,52.26,52.29,24600.0,50.9794,50.9892,50.9113,50.9405,24600.0
2007-08-23 15:00:00,52.29,52.38,52.26,52.29,28600.0,50.9405,51.0282,50.9113,50.9405,28600.0
2007-08-23 15:05:00,52.3,52.38,52.28,52.35,29000.0,50.9502,51.0282,50.9307,50.9989,29000.0
2007-08-23 15:10:00,52.33,52.4,52.32,52.38,37700.0,50.9794,51.0476,50.9697,51.0282,37700.0
2007-08-23 15:15:00,52.38,52.54,52.38,52.53,39600.0,51.0282,51.184,51.0282,51.1743,39600.0
2007-08-23 15:20:00,52.52,52.67,52.52,52.56,29100.0,51.1645,51.3107,51.1645,51.2035,29100.0
2007-08-23 15:25:00,52.56,52.57,52.53,52.55,31200.0,51.2035,51.2133,51.1743,51.1938,31200.0
2007-08-23 15:30:00,52.55,52.6,52.55,52.58,53000.0,51.1938,51.2425,51.1938,51.223,53000.0
2007-08-23 15:35:00,52.58,52.6,52.5,52.54,55200.0,51.223,51.2425,51.1451,51.184,55200.0
2007-08-23 15:40:00,52.53,52.56,52.49,52.55,51600.0,51.1743,51.2035,51.1353,51.1938,51600.0
2007-08-23 15:45:00,52.56,52.63,52.53,52.56,69400.0,51.2035,51.2717,51.1743,51.2035,69400.0
2007-08-23 15:50:00,52.56,52.58,52.49,52.54,50800.0,51.2035,51.223,51.1353,51.184,50800.0
2007-08-23 15:55:00,52.54,52.72,52.53,52.62,99400.0,51.184,51.3594,51.1743,51.262,99400.0
2007-08-24 09:30:00,52.69,52.8,52.57,52.68,96600.0,51.3302,51.4373,51.2133,51.3204,96600.0
2007-08-24 09:35:00,52.68,52.71,52.25,52.32,48400.0,51.3204,51.3496,50.9015,50.9697,48400.0
2007-08-24 09:40:00,52.39,52.39,52.04,52.09,34600.0,51.0379,51.0379,50.6969,50.7456,34600.0
2007-08-24 09:45:00,52.09,52.17,51.9,51.94,73800.0,50.7456,50.8236,50.5605,50.5995,73800.0
2007-08-24 09:50:00,51.94,52.0,51.7,51.87,68000.0,50.5995,50.658,50.3657,50.5313,68000.0
2007-08-24 09:55:00,51.85,52.02,51.85,51.97,60600.0,50.5118,50.6774,50.5118,50.6287,60600.0
2007-08-24 10:00:00,52.0,52.05,51.95,52.03,151100.0,50.658,50.7067,50.6093,50.6872,151100.0
2007-08-24 10:05:00,52.02,52.07,51.95,52.07,83100.0,50.6774,50.7262,50.6093,50.7262,83100.0
2007-08-24 10:10:00,52.08,52.18,52.0,52.12,28600.0,50.7359,50.8333,50.658,50.7749,28600.0
2007-08-24 10:15:00,52.12,52.36,52.12,52.31,73600.0,50.7749,51.0087,50.7749,50.96,73600.0
2007-08-24 10:20:00,52.3,52.3,52.17,52.2,29400.0,50.9502,50.9502,50.8236,50.8528,29400.0
2007-08-24 10:25:00,52.19,52.28,52.19,52.24,27600.0,50.8431,50.9307,50.8431,50.8918,27600.0
2007-08-24 10:30:00,52.25,52.4,52.23,52.38,39300.0,50.9015,51.0476,50.882,51.0282,39300.0
2007-08-24 10:35:00,52.38,52.47,52.25,52.3,35400.0,51.0282,51.1158,50.9015,50.9502,35400.0
2007-08-24 10:40:00,52.31,52.49,52.31,52.49,8400.0,50.96,51.1353,50.96,51.1353,8400.0
2007-08-24 10:45:00,52.48,52.59,52.46,52.5,31600.0,51.1256,51.2327,51.1061,51.1451,31600.0
2007-08-24 10:50:00,52.5,52.59,52.46,52.5,38200.0,51.1451,51.2327,51.1061,51.1451,38200.0
2007-08-24 10:55:00,52.49,52.5,52.41,52.43,8800.0,51.1353,51.1451,51.0574,51.0769,8800.0
2007-08-24 11:00:00,52.43,52.49,52.36,52.36,28000.0,51.0769,51.1353,51.0087,51.0087,28000.0
2007-08-24 11:05:00,52.38,52.42,52.34,52.37,23900.0,51.0282,51.0671,50.9892,51.0184,23900.0
2007-08-24 11:10:00,52.35,52.37,52.35,52.36,12800.0,50.9989,51.0184,50.9989,51.0087,12800.0
2007-08-24 11:15:00,52.37,52.4,52.25,52.25,19600.0,51.0184,51.0476,50.9015,50.9015,19600.0
2007-08-24 11:20:00,52.26,52.29,52.24,52.26,13100.0,50.9113,50.9405,50.8918,50.9113,13100.0
2007-08-24 11:25:00,52.26,52.26,52.24,52.24,6500.0,50.9113,50.9113,50.8918,50.8918,6500.0
2007-08-24 11:30:00,52.25,52.26,52.05,52.07,36700.0,50.9015,50.9113,50.7067,50.7262,36700.0
2007-08-24 11:35:00,52.08,52.09,52.01,52.01,13000.0,50.7359,50.7456,50.6677,50.6677,13000.0
2007-08-24 11:40:00,52.02,52.06,52.0,52.06,15800.0,50.6774,50.7164,50.658,50.7164,15800.0
2007-08-24 11:45:00,52.06,52.1,52.0,52.0,21500.0,50.7164,50.7554,50.658,50.658,21500.0
2007-08-24 11:50:00,52.01,52.12,52.0,52.01,31500.0,50.6677,50.7749,50.658,50.6677,31500.0
2007-08-24 11:55:00,52.0,52.1,52.0,52.1,18400.0,50.658,50.7554,50.658,50.7554,18400.0
2007-08-24 12:00:00,52.09,52.11,51.98,51.98,15900.0,50.7456,50.7651,50.6385,50.6385,15900.0
2007-08-24 12:05:00,51.99,52.07,51.99,52.05,21000.0,50.6482,50.7262,50.6482,50.7067,21000.0
2007-08-24 12:10:00,52.04,52.18,52.0,52.15,31500.0,50.6969,50.8333,50.658,50.8041,31500.0
2007-08-24 12:15:00,52.16,52.26,52.11,52.22,28800.0,50.8138,50.9113,50.7651,50.8723,28800.0
2007-08-24 12:20:00,52.22,52.41,52.22,52.37,17400.0,50.8723,51.0574,50.8723,51.0184,17400.0
2007-08-24 12:25:00,52.36,52.39,52.3,52.3,10000.0,51.0087,51.0379,50.9502,50.9502,10000.0
2007-08-24 12:30:00,52.29,52.29,52.2,52.23,6300.0,50.9405,50.9405,50.8528,50.882,6300.0
2007-08-24 12:35:00,52.2,52.23,52.2,52.23,6900.0,50.8528,50.882,50.8528,50.882,6900.0
2007-08-24 12:40:00,52.22,52.23,52.13,52.14,9100.0,50.8723,50.882,50.7846,50.7944,9100.0
2007-08-24 12:45:00,52.14,52.29,52.13,52.29,21700.0,50.7944,50.9405,50.7846,50.9405,21700.0
2007-08-24 12:50:00,52.29,52.38,52.28,52.35,13000.0,50.9405,51.0282,50.9307,50.9989,13000.0
2007-08-24 12:55:00,52.36,52.39,52.35,52.39,26500.0,51.0087,51.0379,50.9989,51.0379,26500.0
2007-08-24 13:00:00,52.4,52.49,52.39,52.46,24600.0,51.0476,51.1353,51.0379,51.1061,24600.0
2007-08-24 13:05:00,52.45,52.5,52.44,52.49,9900.0,51.0964,51.1451,51.0866,51.1353,9900.0
2007-08-24 13:10:00,52.49,52.5,52.43,52.46,17100.0,51.1353,51.1451,51.0769,51.1061,17100.0
2007-08-24 13:15:00,52.48,52.59,52.47,52.52,15900.0,51.1256,51.2327,51.1158,51.1645,15900.0
2007-08-24 13:20:00,52.53,52.53,52.46,52.5,23300.0,51.1743,51.1743,51.1061,51.1451,23300.0
2007-08-24 13:25:00,52.48,52.5,52.45,52.46,11300.0,51.1256,51.1451,51.0964,51.1061,11300.0
2007-08-24 13:30:00,52.46,52.47,52.45,52.46,5100.0,51.1061,51.1158,51.0964,51.1061,5100.0
2007-08-24 13:35:00,52.47,52.48,52.44,52.44,28100.0,51.1158,51.1256,51.0866,51.0866,28100.0
2007-08-24 13:40:00,52.44,52.48,52.42,52.47,20900.0,51.0866,51.1256,51.0671,51.1158,20900.0
2007-08-24 13:45:00,52.47,52.47,52.35,52.35,10800.0,51.1158,51.1158,50.9989,50.9989,10800.0
2007-08-24 13:50:00,52.32,52.32,52.25,52.29,15600.0,50.9697,50.9697,50.9015,50.9405,15600.0
2007-08-24 13:55:00,52.27,52.27,52.25,52.27,4800.0,50.921,50.921,50.9015,50.921,4800.0
2007-08-24 14:00:00,52.26,52.27,52.22,52.26,7700.0,50.9113,50.921,50.8723,50.9113,7700.0
2007-08-24 14:05:00,52.26,52.46,52.26,52.44,12400.0,50.9113,51.1061,50.9113,51.0866,12400.0
2007-08-24 14:10:00,52.45,52.48,52.44,52.47,5700.0,51.0964,51.1256,51.0866,51.1158,5700.0
2007-08-24 14:15:00,52.48,52.49,52.46,52.46,12200.0,51.1256,51.1353,51.1061,51.1061,12200.0
2007-08-24 14:20:00,52.47,52.48,52.39,52.4,8700.0,51.1158,51.1256,51.0379,51.0476,8700.0
2007-08-24 14:25:00,52.4,52.41,52.3,52.3,19900.0,51.0476,51.0574,50.9502,50.9502,19900.0
2007-08-24 14:30:00,52.32,52.32,52.25,52.29,8600.0,50.9697,50.9697,50.9015,50.9405,8600.0
2007-08-24 14:35:00,52.29,52.35,52.29,52.34,21800.0,50.9405,50.9989,50.9405,50.9892,21800.0
2007-08-24 14:40:00,52.34,52.34,52.28,52.3,11500.0,50.9892,50.9892,50.9307,50.9502,11500.0
2007-08-24 14:45:00,52.29,52.33,52.28,52.33,9100.0,50.9405,50.9794,50.9307,50.9794,9100.0
2007-08-24 14:50:00,52.33,52.4,52.33,52.4,28700.0,50.9794,51.0476,50.9794,51.0476,28700.0
2007-08-24 14:55:00,52.4,52.41,52.37,52.4,22100.0,51.0476,51.0574,51.0184,51.0476,22100.0
2007-08-24 15:00:00,52.39,52.42,52.38,52.42,18000.0,51.0379,51.0671,51.0282,51.0671,18000.0
2007-08-24 15:05:00,52.42,52.47,52.42,52.42,20500.0,51.0671,51.1158,51.0671,51.0671,20500.0
2007-08-24 15:10:00,52.42,52.46,52.42,52.46,13400.0,51.0671,51.1061,51.0671,51.1061,13400.0
2007-08-24 15:15:00,52.46,52.49,52.43,52.43,24100.0,51.1061,51.1353,51.0769,51.0769,24100.0
2007-08-24 15:20:00,52.43,52.43,52.37,52.37,19500.0,51.0769,51.0769,51.0184,51.0184,19500.0
2007-08-24 15:25:00,52.36,52.42,52.34,52.41,34400.0,51.0087,51.0671,50.9892,51.0574,34400.0
2007-08-24 15:30:00,52.42,52.47,52.4,52.43,35600.0,51.0671,51.1158,51.0476,51.0769,35600.0
2007-08-24 15:35:00,52.41,52.43,52.4,52.42,17200.0,51.0574,51.0769,51.0476,51.0671,17200.0
2007-08-24 15:40:00,52.43,52.5,52.42,52.5,23100.0,51.0769,51.1451,51.0671,51.1451,23100.0
2007-08-24 15:45:00,52.5,52.5,52.47,52.48,50500.0,51.1451,51.1451,51.1158,51.1256,50500.0
2007-08-24 15:50:00,52.5,52.5,52.47,52.48,47600.0,51.1451,51.1451,51.1158,51.1256,47600.0
2007-08-24 15:55:00,52.47,52.55,52.44,52.55,57200.0,51.1158,51.1938,51.0866,51.1938,57200.0
2007-08-27 09:30:00,52.38,52.55,52.08,52.08,31900.0,51.0282,51.1938,50.7359,50.7359,31900.0
2007-08-27 09:35:00,52.13,52.44,52.08,52.42,13700.0,50.7846,51.0866,50.7359,51.0671,13700.0
2007-08-27 09:40:00,52.41,52.84,52.41,52.66,172900.0,51.0574,51.4763,51.0574,51.3009,172900.0
2007-08-27 09:45:00,52.66,52.68,52.47,52.47,16300.0,51.3009,51.3204,51.1158,51.1158,16300.0
2007-08-27 09:50:00,52.5,52.57,52.4,52.4,45400.0,51.1451,51.2133,51.0476,51.0476,45400.0
2007-08-27 09:55:00,52.36,52.49,52.24,52.31,25800.0,51.0087,51.1353,50.8918,50.96,25800.0
2007-08-27 10:00:00,52.33,52.43,52.23,52.25,21700.0,50.9794,51.0769,50.882,50.9015,21700.0
2007-08-27 10:05:00,52.24,52.24,52.09,52.15,8600.0,50.8918,50.8918,50.7456,50.8041,8600.0
2007-08-27 10:10:00,52.17,52.26,52.16,52.25,8100.0,50.8236,50.9113,50.8138,50.9015,8100.0
2007-08-27 10:15:00,52.26,52.26,52.17,52.22,11200.0,50.9113,50.9113,50.8236,50.8723,11200.0
2007-08-27 10:20:00,52.2,52.2,52.12,52.12,10500.0,50.8528,50.8528,50.7749,50.7749,10500.0
2007-08-27 10:25:00,52.11,52.11,52.02,52.06,7900.0,50.7651,50.7651,50.6774,50.7164,7900.0
2007-08-27 10:30:00,52.05,52.08,52.01,52.02,10100.0,50.7067,50.7359,50.6677,50.6774,10100.0
2007-08-27 10:35:00,52.02,52.02,51.96,51.97,24200.0,50.6774,50.6774,50.619,50.6287,24200.0
2007-08-27 10:40:00,52.0,52.0,51.96,51.96,12600.0,50.658,50.658,50.619,50.619,12600.0
2007-08-27 10:45:00,51.97,52.01,51.95,52.01,19500.0,50.6287,50.6677,50.6093,50.6677,19500.0
2007-08-27 10:50:00,52.02,52.06,52.0,52.04,9700.0,50.6774,50.7164,50.658,50.6969,9700.0
2007-08-27 10:55:00,52.05,52.1,52.04,52.09,9100.0,50.7067,50.7554,50.6969,50.7456,9100.0
2007-08-27 11:00:00,52.1,52.1,52.05,52.05,5500.0,50.7554,50.7554,50.7067,50.7067,5500.0
2007-08-27 11:05:00,52.03,52.03,51.98,52.01,6800.0,50.6872,50.6872,50.6385,50.6677,6800.0
2007-08-27 11:10:00,52.0,52.02,51.98,52.01,8100.0,50.658,50.6774,50.6385,50.6677,8100.0
2007-08-27 11:15:00,52.02,52.03,51.95,51.98,11000.0,50.6774,50.6872,50.6093,50.6385,11000.0
2007-08-27 11:20:00,52.0,52.1,51.98,52.09,11500.0,50.658,50.7554,50.6385,50.7456,11500.0
2007-08-27 11:25:00,52.09,52.16,52.09,52.14,9100.0,50.7456,50.8138,50.7456,50.7944,9100.0
2007-08-27 11:30:00,52.14,52.14,52.04,52.07,13300.0,50.7944,50.7944,50.6969,50.7262,13300.0
2007-08-27 11:35:00,52.09,52.27,52.09,52.27,26900.0,50.7456,50.921,50.7456,50.921,26900.0
2007-08-27 11:40:00,52.26,52.26,52.24,52.24,4200.0,50.9113,50.9113,50.8918,50.8918,4200.0
2007-08-27 11:45:00,52.25,52.29,52.23,52.25,10900.0,50.9015,50.9405,50.882,50.9015,10900.0
2007-08-27 11:50:00,52.25,52.25,52.15,52.18,12600.0,50.9015,50.9015,50.8041,50.8333,12600.0
2007-08-27 11:55:00,52.18,52.21,52.14,52.19,11500.0,50.8333,50.8625,50.7944,50.8431,11500.0
2007-08-27 12:00:00,52.2,52.3,52.19,52.25,17600.0,50.8528,50.9502,50.8431,50.9015,17600.0
2007-08-27 12:05:00,52.22,52.29,52.22,52.28,8000.0,50.8723,50.9405,50.8723,50.9307,8000.0
2007-08-27 12:10:00,52.28,52.43,52.28,52.43,19400.0,50.9307,51.0769,50.9307,51.0769,19400.0
2007-08-27 12:15:00,52.42,52.51,52.42,52.46,15800.0,51.0671,51.1548,51.0671,51.1061,15800.0
2007-08-27 12:20:00,52.45,52.5,52.43,52.47,17600.0,51.0964,51.1451,51.0769,51.1158,17600.0
2007-08-27 12:25:00,52.46,52.5,52.46,52.49,5300.0,51.1061,51.1451,51.1061,51.1353,5300.0
2007-08-27 12:30:00,52.48,52.5,52.45,52.48,11500.0,51.1256,51.1451,51.0964,51.1256,11500.0
2007-08-27 12:35:00,52.49,52.64,52.49,52.6,22500.0,51.1353,51.2814,51.1353,51.2425,22500.0
2007-08-27 12:40:00,52.61,52.68,52.59,52.66,15700.0,51.2522,51.3204,51.2327,51.3009,15700.0
2007-08-27 12:45:00,52.68,52.68,52.61,52.64,9200.0,51.3204,51.3204,51.2522,51.2814,9200.0
2007-08-27 12:50:00,52.66,52.66,52.56,52.56,11500.0,51.3009,51.3009,51.2035,51.2035,11500.0
2007-08-27 12:55:00,52.56,52.57,52.52,52.54,7000.0,51.2035,51.2133,51.1645,51.184,7000.0
2007-08-27 13:00:00,52.53,52.63,52.52,52.62,13100.0,51.1743,51.2717,51.1645,51.262,13100.0
2007-08-27 13:05:00,52.6,52.7,52.59,52.66,6200.0,51.2425,51.3399,51.2327,51.3009,6200.0
2007-08-27 13:10:00,52.65,52.67,52.63,52.64,3900.0,51.2912,51.3107,51.2717,51.2814,3900.0
2007-08-27 13:15:00,52.64,52.64,52.53,52.54,6900.0,51.2814,51.2814,51.1743,51.184,6900.0
2007-08-27 13:20:00,52.54,52.54,52.46,52.47,8900.0,51.184,51.184,51.1061,51.1158,8900.0
2007-08-27 13:25:00,52.47,52.47,52.44,52.47,4000.0,51.1158,51.1158,51.0866,51.1158,4000.0
2007-08-27 13:30:00,52.48,52.48,52.45,52.45,4000.0,51.1256,51.1256,51.0964,51.0964,4000.0
2007-08-27 13:35:00,52.46,52.46,52.39,52.44,18200.0,51.1061,51.1061,51.0379,51.0866,18200.0
2007-08-27 13:40:00,52.46,52.47,52.45,52.47,4200.0,51.1061,51.1158,51.0964,51.1158,4200.0
2007-08-27 13:45:00,52.45,52.46,52.45,52.45,4000.0,51.0964,51.1061,51.0964,51.0964,4000.0
2007-08-27 13:50:00,52.45,52.46,52.41,52.46,9300.0,51.0964,51.1061,51.0574,51.1061,9300.0
2007-08-27 13:55:00,52.44,52.51,52.43,52.5,7100.0,51.0866,51.1548,51.0769,51.1451,7100.0
2007-08-27 14:00:00,52.5,52.6,52.49,52.55,11900.0,51.1451,51.2425,51.1353,51.1938,11900.0
2007-08-27 14:05:00,52.54,52.62,52.53,52.57,15400.0,51.184,51.262,51.1743,51.2133,15400.0
2007-08-27 14:10:00,52.56,52.62,52.55,52.6,6300.0,51.2035,51.262,51.1938,51.2425,6300.0
2007-08-27 14:15:00,52.61,52.66,52.58,52.65,10500.0,51.2522,51.3009,51.223,51.2912,10500.0
2007-08-27 14:20:00,52.65,52.73,52.65,52.67,12400.0,51.2912,51.3691,51.2912,51.3107,12400.0
2007-08-27 14:25:00,52.65,52.7,52.62,52.68,4800.0,51.2912,51.3399,51.262,51.3204,4800.0
2007-08-27 14:30:00,52.69,52.75,52.67,52.72,13800.0,51.3302,51.3886,51.3107,51.3594,13800.0
2007-08-27 14:35:00,52.71,52.75,52.68,52.71,10500.0,51.3496,51.3886,51.3204,51.3496,10500.0
2007-08-27 14:40:00,52.69,52.7,52.68,52.68,5300.0,51.3302,51.3399,51.3204,51.3204,5300.0
2007-08-27 14:45:00,52.69,52.7,52.64,52.67,14400.0,51.3302,51.3399,51.2814,51.3107,14400.0
2007-08-27 14:50:00,52.66,52.67,52.62,52.63,7700.0,51.3009,51.3107,51.262,51.2717,7700.0
2007-08-27 14:55:00,52.63,52.65,52.53,52.55,15300.0,51.2717,51.2912,51.1743,51.1938,15300.0
2007-08-27 15:00:00,52.55,52.69,52.55,52.66,28600.0,51.1938,51.3302,51.1938,51.3009,28600.0
2007-08-27 15:05:00,52.66,52.71,52.65,52.69,22500.0,51.3009,51.3496,51.2912,51.3302,22500.0
2007-08-27 15:10:00,52.7,52.71,52.67,52.7,8500.0,51.3399,51.3496,51.3107,51.3399,8500.0
2007-08-27 15:15:00,52.69,52.7,52.64,52.65,19100.0,51.3302,51.3399,51.2814,51.2912,19100.0
2007-08-27 15:20:00,52.68,52.68,52.64,52.67,7400.0,51.3204,51.3204,51.2814,51.3107,7400.0
2007-08-27 15:25:00,52.66,52.7,52.65,52.67,12300.0,51.3009,51.3399,51.2912,51.3107,12300.0
2007-08-27 15:30:00,52.65,52.75,52.65,52.69,16600.0,51.2912,51.3886,51.2912,51.3302,16600.0
2007-08-27 15:35:00,52.69,52.7,52.65,52.69,23300.0,51.3302,51.3399,51.2912,51.3302,23300.0
2007-08-27 15:40:00,52.69,52.73,52.68,52.72,17100.0,51.3302,51.3691,51.3204,51.3594,17100.0
2007-08-27 15:45:00,52.71,52.71,52.65,52.65,26900.0,51.3496,51.3496,51.2912,51.2912,26900.0
2007-08-27 15:50:00,52.64,52.72,52.59,52.61,82500.0,51.2814,51.3594,51.2327,51.2522,82500.0
2007-08-27 15:55:00,52.63,52.68,52.53,52.57,90500.0,51.2717,51.3204,51.1743,51.2133,90500.0
2007-08-28 09:30:00,52.42,52.45,52.16,52.25,23100.0,51.0671,51.0964,50.8138,50.9015,23100.0
2007-08-28 09:35:00,52.25,52.35,52.2,52.34,16400.0,50.9015,50.9989,50.8528,50.9892,16400.0
2007-08-28 09:40:00,52.43,52.43,52.23,52.24,33400.0,51.0769,51.0769,50.882,50.8918,33400.0
2007-08-28 09:45:00,52.24,52.29,52.1,52.27,34800.0,50.8918,50.9405,50.7554,50.921,34800.0
2007-08-28 09:50:00,52.27,52.29,52.14,52.24,23100.0,50.921,50.9405,50.7944,50.8918,23100.0
2007-08-28 09:55:00,52.24,52.27,52.13,52.25,56700.0,50.8918,50.921,50.7846,50.9015,56700.0
2007-08-28 10:00:00,52.25,52.25,52.14,52.16,31400.0,50.9015,50.9015,50.7944,50.8138,31400.0
2007-08-28 10:05:00,52.16,52.18,51.96,52.01,25700.0,50.8138,50.8333,50.619,50.6677,25700.0
2007-08-28 10:10:00,52.02,52.19,52.01,52.1,19100.0,50.6774,50.8431,50.6677,50.7554,19100.0
2007-08-28 10:15:00,52.14,52.15,52.05,52.05,16400.0,50.7944,50.8041,50.7067,50.7067,16400.0
2007-08-28 10:20:00,52.05,52.14,52.03,52.12,35000.0,50.7067,50.7944,50.6872,50.7749,35000.0
2007-08-28 10:25:00,52.11,52.21,52.1,52.21,34100.0,50.7651,50.8625,50.7554,50.8625,34100.0
2007-08-28 10:30:00,52.19,52.28,52.19,52.25,40000.0,50.8431,50.9307,50.8431,50.9015,40000.0
2007-08-28 10:35:00,52.24,52.29,52.2,52.26,33400.0,50.8918,50.9405,50.8528,50.9113,33400.0
2007-08-28 10:40:00,52.27,52.32,52.19,52.19,18400.0,50.921,50.9697,50.8431,50.8431,18400.0
2007-08-28 10:45:00,52.19,52.2,51.99,52.06,21300.0,50.8431,50.8528,50.6482,50.7164,21300.0
2007-08-28 10:50:00,52.02,52.02,51.95,52.01,30000.0,50.6774,50.6774,50.6093,50.6677,30000.0
2007-08-28 10:55:00,52.01,52.06,51.99,52.03,9300.0,50.6677,50.7164,50.6482,50.6872,9300.0
2007-08-28 11:00:00,52.05,52.15,52.04,52.12,21300.0,50.7067,50.8041,50.6969,50.7749,21300.0
2007-08-28 11:05:00,52.12,52.17,52.07,52.07,10100.0,50.7749,50.8236,50.7262,50.7262,10100.0
2007-08-28 11:10:00,52.06,52.07,52.0,52.04,12400.0,50.7164,50.7262,50.658,50.6969,12400.0
2007-08-28 11:15:00,52.04,52.15,52.03,52.14,12700.0,50.6969,50.8041,50.6872,50.7944,12700.0
2007-08-28 11:20:00,52.14,52.15,52.1,52.14,19200.0,50.7944,50.8041,50.7554,50.7944,19200.0
2007-08-28 11:25:00,52.13,52.15,52.1,52.13,44900.0,50.7846,50.8041,50.7554,50.7846,44900.0
2007-08-28 11:30:00,52.13,52.16,52.12,52.13,18300.0,50.7846,50.8138,50.7749,50.7846,18300.0
2007-08-28 11:35:00,52.13,52.13,51.98,52.03,20700.0,50.7846,50.7846,50.6385,50.6872,20700.0
2007-08-28 11:40:00,52.02,52.06,51.98,52.04,17600.0,50.6774,50.7164,50.6385,50.6969,17600.0
2007-08-28 11:45:00,52.03,52.04,51.98,52.03,17400.0,50.6872,50.6969,50.6385,50.6872,17400.0
2007-08-28 11:50:00,52.01,52.03,51.99,52.02,12200.0,50.6677,50.6872,50.6482,50.6774,12200.0
2007-08-28 11:55:00,52.02,52.06,51.98,52.05,19500.0,50.6774,50.7164,50.6385,50.7067,19500.0
2007-08-28 12:00:00,52.05,52.1,52.05,52.1,9400.0,50.7067,50.7554,50.7067,50.7554,9400.0
2007-08-28 12:05:00,52.09,52.09,52.07,52.07,12600.0,50.7456,50.7456,50.7262,50.7262,12600.0
2007-08-28 12:10:00,52.09,52.09,52.04,52.04,13400.0,50.7456,50.7456,50.6969,50.6969,13400.0
2007-08-28 12:15:00,52.05,52.06,51.98,51.98,9000.0,50.7067,50.7164,50.6385,50.6385,9000.0
2007-08-28 12:20:00,52.0,52.03,51.95,52.03,31800.0,50.658,50.6872,50.6093,50.6872,31800.0
2007-08-28 12:25:00,52.02,52.04,52.0,52.03,15300.0,50.6774,50.6969,50.658,50.6872,15300.0
2007-08-28 12:30:00,52.04,52.09,52.01,52.04,25600.0,50.6969,50.7456,50.6677,50.6969,25600.0
2007-08-28 12:35:00,52.04,52.06,52.03,52.04,10600.0,50.6969,50.7164,50.6872,50.6969,10600.0
2007-08-28 12:40:00,52.03,52.05,52.01,52.03,7100.0,50.6872,50.7067,50.6677,50.6872,7100.0
2007-08-28 12:45:00,52.03,52.04,52.02,52.02,4700.0,50.6872,50.6969,50.6774,50.6774,4700.0
2007-08-28 12:50:00,52.03,52.07,52.03,52.06,8900.0,50.6872,50.7262,50.6872,50.7164,8900.0
2007-08-28 12:55:00,52.07,52.09,52.05,52.06,9700.0,50.7262,50.7456,50.7067,50.7164,9700.0
2007-08-28 13:00:00,52.07,52.09,52.06,52.07,12100.0,50.7262,50.7456,50.7164,50.7262,12100.0
2007-08-28 13:05:00,52.07,52.08,52.05,52.07,4600.0,50.7262,50.7359,50.7067,50.7262,4600.0
2007-08-28 13:10:00,52.06,52.08,52.05,52.07,9400.0,50.7164,50.7359,50.7067,50.7262,9400.0
2007-08-28 13:15:00,52.05,52.09,52.05,52.08,6800.0,50.7067,50.7456,50.7067,50.7359,6800.0
2007-08-28 13:20:00,52.09,52.09,52.03,52.03,9100.0,50.7456,50.7456,50.6872,50.6872,9100.0
2007-08-28 13:25:00,52.04,52.09,52.04,52.08,9700.0,50.6969,50.7456,50.6969,50.7359,9700.0
2007-08-28 13:30:00,52.06,52.07,52.04,52.05,7200.0,50.7164,50.7262,50.6969,50.7067,7200.0
2007-08-28 13:35:00,52.05,52.11,52.02,52.08,19400.0,50.7067,50.7651,50.6774,50.7359,19400.0
2007-08-28 13:40:00,52.09,52.1,52.04,52.08,10600.0,50.7456,50.7554,50.6969,50.7359,10600.0
2007-08-28 13:45:00,52.07,52.09,52.02,52.07,13600.0,50.7262,50.7456,50.6774,50.7262,13600.0
2007-08-28 13:50:00,52.08,52.11,52.08,52.09,6000.0,50.7359,50.7651,50.7359,50.7456,6000.0
2007-08-28 13:55:00,52.09,52.09,52.05,52.06,6200.0,50.7456,50.7456,50.7067,50.7164,6200.0
2007-08-28 14:00:00,52.07,52.12,51.98,52.0,41200.0,50.7262,50.7749,50.6385,50.658,41200.0
2007-08-28 14:05:00,51.98,52.06,51.96,52.0,49000.0,50.6385,50.7164,50.619,50.658,49000.0
2007-08-28 14:10:00,52.0,52.12,51.99,52.12,38100.0,50.658,50.7749,50.6482,50.7749,38100.0
2007-08-28 14:15:00,52.12,52.12,52.0,52.01,21000.0,50.7749,50.7749,50.658,50.6677,21000.0
2007-08-28 14:20:00,52.03,52.12,51.99,52.08,18800.0,50.6872,50.7749,50.6482,50.7359,18800.0
2007-08-28 14:25:00,52.08,52.14,52.07,52.11,9800.0,50.7359,50.7944,50.7262,50.7651,9800.0
2007-08-28 14:30:00,52.09,52.13,52.04,52.07,11800.0,50.7456,50.7846,50.6969,50.7262,11800.0
2007-08-28 14:35:00,52.06,52.09,51.98,51.98,28200.0,50.7164,50.7456,50.6385,50.6385,28200.0
2007-08-28 14:40:00,51.99,52.01,51.92,51.99,32500.0,50.6482,50.6677,50.58,50.6482,32500.0
2007-08-28 14:45:00,51.98,52.02,51.94,51.99,21700.0,50.6385,50.6774,50.5995,50.6482,21700.0
2007-08-28 14:50:00,52.01,52.02,51.91,51.91,20500.0,50.6677,50.6774,50.5703,50.5703,20500.0
2007-08-28 14:55:00,51.92,51.93,51.84,51.91,30800.0,50.58,50.5898,50.5021,50.5703,30800.0
2007-08-28 15:00:00,51.91,51.99,51.91,51.98,13900.0,50.5703,50.6482,50.5703,50.6385,13900.0
2007-08-28 15:05:00,51.99,51.99,51.82,51.87,36400.0,50.6482,50.6482,50.4826,50.5313,36400.0
2007-08-28 15:10:00,51.87,51.93,51.86,51.9,29700.0,50.5313,50.5898,50.5216,50.5605,29700.0
2007-08-28 15:15:00,51.88,52.0,51.87,51.97,37400.0,50.5411,50.658,50.5313,50.6287,37400.0
2007-08-28 15:20:00,51.98,52.01,51.93,51.94,21200.0,50.6385,50.6677,50.5898,50.5995,21200.0
2007-08-28 15:25:00,51.93,51.94,51.79,51.83,30800.0,50.5898,50.5995,50.4534,50.4924,30800.0
2007-08-28 15:30:00,51.81,51.81,51.7,51.7,35400.0,50.4729,50.4729,50.3657,50.3657,35400.0
2007-08-28 15:35:00,51.7,51.8,51.69,51.78,29100.0,50.3657,50.4631,50.356,50.4436,29100.0
2007-08-28 15:40:00,51.78,51.83,51.66,51.83,41500.0,50.4436,50.4924,50.3267,50.4924,41500.0
2007-08-28 15:45:00,51.82,51.83,51.55,51.58,55400.0,50.4826,50.4924,50.2196,50.2488,55400.0
2007-08-28 15:50:00,51.57,51.57,51.46,51.48,74000.0,50.2391,50.2391,50.1319,50.1514,74000.0
2007-08-28 15:55:00,51.48,51.57,51.46,51.5,87000.0,50.1514,50.2391,50.1319,50.1709,87000.0
2007-08-29 09:30:00,51.63,51.73,51.06,51.53,44000.0,50.2975,50.3949,49.7422,50.2001,44000.0
2007-08-29 09:35:00,51.63,51.63,51.01,51.07,14700.0,50.2975,50.2975,49.6935,49.752,14700.0
2007-08-29 09:40:00,51.03,51.42,51.0,51.42,29600.0,49.713,50.0929,49.6838,50.0929,29600.0
2007-08-29 09:45:00,51.44,51.48,51.24,51.42,12800.0,50.1124,50.1514,49.9176,50.0929,12800.0
2007-08-29 09:50:00,51.4,51.4,51.17,51.2,21600.0,50.0735,50.0735,49.8494,49.8786,21600.0
2007-08-29 09:55:00,51.2,51.33,51.13,51.33,6900.0,49.8786,50.0053,49.8104,50.0053,6900.0
2007-08-29 10:00:00,51.34,51.34,51.13,51.24,33200.0,50.015,50.015,49.8104,49.9176,33200.0
2007-08-29 10:05:00,51.26,51.37,51.26,51.35,24400.0,49.9371,50.0442,49.9371,50.0247,24400.0
2007-08-29 10:10:00,51.32,51.42,51.32,51.36,19000.0,49.9955,50.0929,49.9955,50.0345,19000.0
2007-08-29 10:15:00,51.37,51.5,51.37,51.5,28700.0,50.0442,50.1709,50.0442,50.1709,28700.0
2007-08-29 10:20:00,51.5,51.71,51.5,51.69,33300.0,50.1709,50.3755,50.1709,50.356,33300.0
2007-08-29 10:25:00,51.67,51.68,51.51,51.54,15100.0,50.3365,50.3462,50.1806,50.2098,15100.0
2007-08-29 10:30:00,51.53,51.68,51.53,51.6,23400.0,50.2001,50.3462,50.2001,50.2683,23400.0
2007-08-29 10:35:00,51.61,51.98,51.61,51.9,84600.0,50.278,50.6385,50.278,50.5605,84600.0
2007-08-29 10:40:00,51.89,51.98,51.87,51.91,18400.0,50.5508,50.6385,50.5313,50.5703,18400.0
2007-08-29 10:45:00,51.91,51.96,51.85,51.93,28500.0,50.5703,50.619,50.5118,50.5898,28500.0
2007-08-29 10:50:00,51.91,52.1,51.86,52.09,41900.0,50.5703,50.7554,50.5216,50.7456,41900.0
2007-08-29 10:55:00,52.09,52.23,52.07,52.22,45000.0,50.7456,50.882,50.7262,50.8723,45000.0
2007-08-29 11:00:00,52.22,52.4,52.19,52.39,25900.0,50.8723,51.0476,50.8431,51.0379,25900.0
2007-08-29 11:05:00,52.39,52.4,52.18,52.25,28000.0,51.0379,51.0476,50.8333,50.9015,28000.0
2007-08-29 11:10:00,52.22,52.29,52.17,52.25,31900.0,50.8723,50.9405,50.8236,50.9015,31900.0
2007-08-29 11:15:00,52.25,52.29,52.19,52.21,13700.0,50.9015,50.9405,50.8431,50.8625,13700.0
2007-08-29 11:20:00,52.21,52.21,52.01,52.06,14100.0,50.8625,50.8625,50.6677,50.7164,14100.0
2007-08-29 11:25:00,52.04,52.06,51.9,51.91,11400.0,50.6969,50.7164,50.5605,50.5703,11400.0
2007-08-29 11:30:00,51.92,51.97,51.87,51.9,13200.0,50.58,50.6287,50.5313,50.5605,13200.0
2007-08-29 11:35:00,51.89,51.91,51.84,51.88,18700.0,50.5508,50.5703,50.5021,50.5411,18700.0
2007-08-29 11:40:00,51.89,51.96,51.81,51.82,15300.0,50.5508,50.619,50.4729,50.4826,15300.0
2007-08-29 11:45:00,51.82,51.86,51.78,51.78,13500.0,50.4826,50.5216,50.4436,50.4436,13500.0
2007-08-29 11:50:00,51.78,51.79,51.75,51.77,5700.0,50.4436,50.4534,50.4144,50.4339,5700.0
2007-08-29 11:55:00,51.76,51.79,51.68,51.69,10200.0,50.4242,50.4534,50.3462,50.356,10200.0
2007-08-29 12:00:00,51.71,51.72,51.66,51.67,9100.0,50.3755,50.3852,50.3267,50.3365,9100.0
2007-08-29 12:05:00,51.66,51.66,51.5,51.55,31400.0,50.3267,50.3267,50.1709,50.2196,31400.0
2007-08-29 12:10:00,51.54,51.61,51.51,51.53,15800.0,50.2098,50.278,50.1806,50.2001,15800.0
2007-08-29 12:15:00,51.56,51.56,51.53,51.54,8600.0,50.2293,50.2293,50.2001,50.2098,8600.0
2007-08-29 12:20:00,51.54,51.56,51.53,51.56,5900.0,50.2098,50.2293,50.2001,50.2293,5900.0
2007-08-29 12:25:00,51.54,51.58,51.48,51.55,10900.0,50.2098,50.2488,50.1514,50.2196,10900.0
2007-08-29 12:30:00,51.55,51.63,51.54,51.62,3900.0,50.2196,50.2975,50.2098,50.2878,3900.0
2007-08-29 12:35:00,51.63,51.68,51.52,51.55,8300.0,50.2975,50.3462,50.1904,50.2196,8300.0
2007-08-29 12:40:00,51.56,51.56,51.53,51.54,5400.0,50.2293,50.2293,50.2001,50.2098,5400.0
2007-08-29 12:45:00,51.53,51.53,51.43,51.48,11300.0,50.2001,50.2001,50.1027,50.1514,11300.0
2007-08-29 12:50:00,51.46,51.47,51.38,51.41,15200.0,50.1319,50.1416,50.054,50.0832,15200.0
2007-08-29 12:55:00,51.4,51.45,51.35,51.43,7600.0,50.0735,50.1222,50.0247,50.1027,7600.0
2007-08-29 13:00:00,51.44,51.61,51.44,51.6,11300.0,50.1124,50.278,50.1124,50.2683,11300.0
2007-08-29 13:05:00,51.61,51.68,51.6,51.65,11100.0,50.278,50.3462,50.2683,50.317,11100.0
2007-08-29 13:10:00,51.63,51.65,51.53,51.55,7600.0,50.2975,50.317,50.2001,50.2196,7600.0
2007-08-29 13:15:00,51.55,51.57,51.44,51.44,6400.0,50.2196,50.2391,50.1124,50.1124,6400.0
2007-08-29 13:20:00,51.44,51.44,51.33,51.34,14500.0,50.1124,50.1124,50.0053,50.015,14500.0
2007-08-29 13:25:00,51.36,51.4,51.33,51.36,11000.0,50.0345,50.0735,50.0053,50.0345,11000.0
2007-08-29 13:30:00,51.37,51.45,51.29,51.32,16500.0,50.0442,50.1222,49.9663,49.9955,16500.0
2007-08-29 13:35:00,51.32,51.44,51.27,51.38,18500.0,49.9955,50.1124,49.9468,50.054,18500.0
2007-08-29 13:40:00,51.36,51.43,51.36,51.39,5600.0,50.0345,50.1027,50.0345,50.0637,5600.0
2007-08-29 13:45:00,51.4,51.4,51.27,51.3,13300.0,50.0735,50.0735,49.9468,49.976,13300.0
2007-08-29 13:50:00,51.32,51.32,51.28,51.28,5600.0,49.9955,49.9955,49.9565,49.9565,5600.0
2007-08-29 13:55:00,51.3,51.35,51.29,51.33,6400.0,49.976,50.0247,49.9663,50.0053,6400.0
2007-08-29 14:00:00,51.31,51.46,51.31,51.4,9600.0,49.9858,50.1319,49.9858,50.0735,9600.0
2007-08-29 14:05:00,51.39,51.51,51.39,51.45,7700.0,50.0637,50.1806,50.0637,50.1222,7700.0
2007-08-29 14:10:00,51.44,51.44,51.34,51.39,11200.0,50.1124,50.1124,50.015,50.0637,11200.0
2007-08-29 14:15:00,51.39,51.47,51.36,51.36,13900.0,50.0637,50.1416,50.0345,50.0345,13900.0
2007-08-29 14:20:00,51.37,51.53,51.37,51.51,11500.0,50.0442,50.2001,50.0442,50.1806,11500.0
2007-08-29 14:25:00,51.5,51.52,51.46,51.52,2700.0,50.1709,50.1904,50.1319,50.1904,2700.0
2007-08-29 14:30:00,51.52,51.63,51.52,51.6,7700.0,50.1904,50.2975,50.1904,50.2683,7700.0
2007-08-29 14:35:00,51.62,51.7,51.6,51.64,12100.0,50.2878,50.3657,50.2683,50.3073,12100.0
2007-08-29 14:40:00,51.65,51.66,51.62,51.63,6300.0,50.317,50.3267,50.2878,50.2975,6300.0
2007-08-29 14:45:00,51.6,51.66,51.6,51.66,4700.0,50.2683,50.3267,50.2683,50.3267,4700.0
2007-08-29 14:50:00,51.66,51.66,51.61,51.61,2900.0,50.3267,50.3267,50.278,50.278,2900.0
2007-08-29 14:55:00,51.6,51.61,51.53,51.54,9700.0,50.2683,50.278,50.2001,50.2098,9700.0
2007-08-29 15:00:00,51.54,51.68,51.53,51.66,13500.0,50.2098,50.3462,50.2001,50.3267,13500.0
2007-08-29 15:05:00,51.65,51.9,51.64,51.88,14000.0,50.317,50.5605,50.3073,50.5411,14000.0
2007-08-29 15:10:00,51.89,52.01,51.84,51.95,30700.0,50.5508,50.6677,50.5021,50.6093,30700.0
2007-08-29 15:15:00,51.96,52.0,51.87,51.92,10200.0,50.619,50.658,50.5313,50.58,10200.0
2007-08-29 15:20:00,51.91,52.06,51.9,52.0,23800.0,50.5703,50.7164,50.5605,50.658,23800.0
2007-08-29 15:25:00,52.0,52.04,51.98,52.04,19800.0,50.658,50.6969,50.6385,50.6969,19800.0
2007-08-29 15:30:00,52.04,52.13,52.0,52.1,33800.0,50.6969,50.7846,50.658,50.7554,33800.0
2007-08-29 15:35:00,52.09,52.25,52.06,52.21,22400.0,50.7456,50.9015,50.7164,50.8625,22400.0
2007-08-29 15:40:00,52.19,52.31,52.19,52.23,26700.0,50.8431,50.96,50.8431,50.882,26700.0
2007-08-29 15:45:00,52.25,52.27,52.13,52.2,36800.0,50.9015,50.921,50.7846,50.8528,36800.0
2007-08-29 15:50:00,52.21,52.48,52.16,52.42,72800.0,50.8625,51.1256,50.8138,51.0671,72800.0
2007-08-29 15:55:00,52.42,52.49,52.36,52.36,72600.0,51.0671,51.1353,51.0087,51.0087,72600.0
2007-08-30 09:30:00,52.19,52.53,52.08,52.53,28900.0,50.8431,51.1743,50.7359,51.1743,28900.0
2007-08-30 09:35:00,52.53,52.86,52.46,52.86,27700.0,51.1743,51.4958,51.1061,51.4958,27700.0
2007-08-30 09:40:00,52.87,52.9,52.84,52.84,20000.0,51.5055,51.5347,51.4763,51.4763,20000.0
2007-08-30 09:45:00,52.86,53.0,52.85,52.95,46500.0,51.4958,51.6322,51.486,51.5834,46500.0
2007-08-30 09:50:00,52.97,53.04,52.9,53.0,30100.0,51.6029,51.6711,51.5347,51.6322,30100.0
2007-08-30 09:55:00,53.02,53.16,53.0,53.12,26600.0,51.6516,51.788,51.6322,51.7491,26600.0
2007-08-30 10:00:00,53.12,53.23,53.07,53.16,37300.0,51.7491,51.8562,51.7004,51.788,37300.0
2007-08-30 10:05:00,53.15,53.41,53.11,53.41,50800.0,51.7783,52.0316,51.7393,52.0316,50800.0
2007-08-30 10:10:00,53.42,53.54,53.25,53.33,57500.0,52.0413,52.1582,51.8757,51.9536,57500.0
2007-08-30 10:15:00,53.33,53.53,53.3,53.47,56900.0,51.9536,52.1485,51.9244,52.09,56900.0
2007-08-30 10:20:00,53.48,53.55,53.47,53.49,44800.0,52.0998,52.168,52.09,52.1095,44800.0
2007-08-30 10:25:00,53.48,53.49,53.32,53.36,34500.0,52.0998,52.1095,51.9439,51.9829,34500.0
2007-08-30 10:30:00,53.36,53.39,53.25,53.27,25800.0,51.9829,52.0121,51.8757,51.8952,25800.0
2007-08-30 10:35:00,53.28,53.33,53.25,53.29,22300.0,51.9049,51.9536,51.8757,51.9147,22300.0
2007-08-30 10:40:00,53.27,53.36,53.26,53.36,20000.0,51.8952,51.9829,51.8854,51.9829,20000.0
2007-08-30 10:45:00,53.36,53.46,53.35,53.44,18100.0,51.9829,52.0803,51.9731,52.0608,18100.0
2007-08-30 10:50:00,53.45,53.46,53.37,53.41,20700.0,52.0705,52.0803,51.9926,52.0316,20700.0
2007-08-30 10:55:00,53.4,53.48,53.37,53.45,14700.0,52.0218,52.0998,51.9926,52.0705,14700.0
2007-08-30 11:00:00,53.47,53.55,53.46,53.51,28300.0,52.09,52.168,52.0803,52.129,28300.0
2007-08-30 11:05:00,53.51,53.54,53.47,53.54,26800.0,52.129,52.1582,52.09,52.1582,26800.0
2007-08-30 11:10:00,53.54,53.57,53.5,53.56,67200.0,52.1582,52.1874,52.1193,52.1777,67200.0
2007-08-30 11:15:00,53.56,53.74,53.54,53.73,23100.0,52.1777,52.3531,52.1582,52.3433,23100.0
2007-08-30 11:20:00,53.73,53.9,53.73,53.81,54100.0,52.3433,52.5089,52.3433,52.4213,54100.0
2007-08-30 11:25:00,53.79,53.8,53.73,53.77,15400.0,52.4018,52.4115,52.3433,52.3823,15400.0
2007-08-30 11:30:00,53.78,53.79,53.75,53.76,11300.0,52.392,52.4018,52.3628,52.3725,11300.0
2007-08-30 11:35:00,53.76,53.83,53.72,53.81,19500.0,52.3725,52.4407,52.3336,52.4213,19500.0
2007-08-30 11:40:00,53.83,53.96,53.78,53.96,15300.0,52.4407,52.5674,52.392,52.5674,15300.0
2007-08-30 11:45:00,53.94,53.98,53.92,53.96,23900.0,52.5479,52.5869,52.5284,52.5674,23900.0
2007-08-30 11:50:00,53.93,53.98,53.73,53.73,39100.0,52.5382,52.5869,52.3433,52.3433,39100.0
2007-08-30 11:55:00,53.72,53.73,53.51,53.57,31800.0,52.3336,52.3433,52.129,52.1874,31800.0
2007-08-30 12:00:00,53.56,53.56,53.42,53.43,20000.0,52.1777,52.1777,52.0413,52.0511,20000.0
2007-08-30 12:05:00,53.42,53.42,53.28,53.29,27800.0,52.0413,52.0413,51.9049,51.9147,27800.0
2007-08-30 12:10:00,53.31,53.31,53.13,53.13,32500.0,51.9342,51.9342,51.7588,51.7588,32500.0
2007-08-30 12:15:00,53.11,53.25,53.03,53.09,18900.0,51.7393,51.8757,51.6614,51.7198,18900.0
2007-08-30 12:20:00,53.05,53.07,52.95,53.02,38800.0,51.6809,51.7004,51.5834,51.6516,38800.0
2007-08-30 12:25:00,53.0,53.06,53.0,53.0,20800.0,51.6322,51.6906,51.6322,51.6322,20800.0
2007-08-30 12:30:00,53.01,53.06,52.99,53.04,18000.0,51.6419,51.6906,51.6224,51.6711,18000.0
2007-08-30 12:35:00,53.03,53.11,53.03,53.1,25400.0,51.6614,51.7393,51.6614,51.7296,25400.0
2007-08-30 12:40:00,53.09,53.24,53.07,53.24,49500.0,51.7198,51.866,51.7004,51.866,49500.0
2007-08-30 12:45:00,53.23,53.26,53.18,53.24,23500.0,51.8562,51.8854,51.8075,51.866,23500.0
2007-08-30 12:50:00,53.25,53.25,53.2,53.24,29900.0,51.8757,51.8757,51.827,51.866,29900.0
2007-08-30 12:55:00,53.24,53.25,53.17,53.17,17300.0,51.866,51.8757,51.7978,51.7978,17300.0
2007-08-30 13:00:00,53.18,53.18,53.09,53.09,11500.0,51.8075,51.8075,51.7198,51.7198,11500.0
2007-08-30 13:05:00,53.1,53.11,52.97,53.0,19400.0,51.7296,51.7393,51.6029,51.6322,19400.0
2007-08-30 13:10:00,53.0,53.0,52.95,52.99,7800.0,51.6322,51.6322,51.5834,51.6224,7800.0
2007-08-30 13:15:00,53.0,53.0,52.95,52.96,8100.0,51.6322,51.6322,51.5834,51.5932,8100.0
2007-08-30 13:20:00,52.94,52.94,52.89,52.9,5900.0,51.5737,51.5737,51.525,51.5347,5900.0
2007-08-30 13:25:00,52.9,52.92,52.8,52.87,18100.0,51.5347,51.5542,51.4373,51.5055,18100.0
2007-08-30 13:30:00,52.86,52.86,52.79,52.8,23000.0,51.4958,51.4958,51.4276,51.4373,23000.0
2007-08-30 13:35:00,52.83,53.03,52.83,53.03,33400.0,51.4665,51.6614,51.4665,51.6614,33400.0
2007-08-30 13:40:00,53.03,53.15,53.0,53.11,80900.0,51.6614,51.7783,51.6322,51.7393,80900.0
2007-08-30 13:45:00,53.12,53.12,52.87,52.91,17100.0,51.7491,51.7491,51.5055,51.5445,17100.0
2007-08-30 13:50:00,52.91,53.08,52.91,53.0,57200.0,51.5445,51.7101,51.5445,51.6322,57200.0
2007-08-30 13:55:00,53.01,53.1,52.99,53.05,66700.0,51.6419,51.7296,51.6224,51.6809,66700.0
2007-08-30 14:00:00,53.1,53.13,53.02,53.08,18000.0,51.7296,51.7588,51.6516,51.7101,18000.0
2007-08-30 14:05:00,53.07,53.07,52.99,52.99,23500.0,51.7004,51.7004,51.6224,51.6224,23500.0
2007-08-30 14:10:00,53.0,53.13,52.98,53.09,16500.0,51.6322,51.7588,51.6127,51.7198,16500.0
2007-08-30 14:15:00,53.09,53.14,53.08,53.1,12200.0,51.7198,51.7685,51.7101,51.7296,12200.0
2007-08-30 14:20:00,53.09,53.12,53.06,53.1,13000.0,51.7198,51.7491,51.6906,51.7296,13000.0
2007-08-30 14:25:00,53.1,53.14,53.04,53.06,15800.0,51.7296,51.7685,51.6711,51.6906,15800.0
2007-08-30 14:30:00,53.05,53.08,52.95,52.98,20400.0,51.6809,51.7101,51.5834,51.6127,20400.0
2007-08-30 14:35:00,52.97,53.11,52.96,53.03,24100.0,51.6029,51.7393,51.5932,51.6614,24100.0
2007-08-30 14:40:00,53.03,53.03,52.96,52.99,18000.0,51.6614,51.6614,51.5932,51.6224,18000.0
2007-08-30 14:45:00,53.0,53.01,52.85,52.9,34300.0,51.6322,51.6419,51.486,51.5347,34300.0
2007-08-30 14:50:00,52.88,52.94,52.88,52.88,18300.0,51.5153,51.5737,51.5153,51.5153,18300.0
2007-08-30 14:55:00,52.88,52.91,52.85,52.88,25000.0,51.5153,51.5445,51.486,51.5153,25000.0
2007-08-30 15:00:00,52.86,53.1,52.86,53.09,18300.0,51.4958,51.7296,51.4958,51.7198,18300.0
2007-08-30 15:05:00,53.09,53.15,53.04,53.14,35800.0,51.7198,51.7783,51.6711,51.7685,35800.0
2007-08-30 15:10:00,53.15,53.25,53.12,53.13,19700.0,51.7783,51.8757,51.7491,51.7588,19700.0
2007-08-30 15:15:00,53.12,53.2,53.11,53.15,12000.0,51.7491,51.827,51.7393,51.7783,12000.0
2007-08-30 15:20:00,53.14,53.35,53.12,53.29,51400.0,51.7685,51.9731,51.7491,51.9147,51400.0
2007-08-30 15:25:00,53.25,53.34,53.2,53.25,21400.0,51.8757,51.9634,51.827,51.8757,21400.0
2007-08-30 15:30:00,53.24,53.25,53.11,53.12,21000.0,51.866,51.8757,51.7393,51.7491,21000.0
2007-08-30 15:35:00,53.13,53.19,53.02,53.06,22800.0,51.7588,51.8173,51.6516,51.6906,22800.0
2007-08-30 15:40:00,53.06,53.11,53.0,53.01,31800.0,51.6906,51.7393,51.6322,51.6419,31800.0
2007-08-30 15:45:00,53.01,53.04,52.89,52.89,72500.0,51.6419,51.6711,51.525,51.525,72500.0
2007-08-30 15:50:00,52.9,53.02,52.9,52.98,39100.0,51.5347,51.6516,51.5347,51.6127,39100.0
2007-08-30 15:55:00,52.97,53.2,52.95,53.17,79700.0,51.6029,51.827,51.5834,51.7978,79700.0
2007-08-31 09:30:00,53.53,53.6,52.94,52.94,97600.0,52.1485,52.2167,51.5737,51.5737,97600.0
2007-08-31 09:35:00,52.95,53.01,52.8,52.99,22900.0,51.5834,51.6419,51.4373,51.6224,22900.0
2007-08-31 09:40:00,52.99,52.99,52.86,52.89,20600.0,51.6224,51.6224,51.4958,51.525,20600.0
2007-08-31 09:45:00,52.85,53.11,52.85,53.11,18500.0,51.486,51.7393,51.486,51.7393,18500.0
2007-08-31 09:50:00,53.12,53.25,53.12,53.22,20300.0,51.7491,51.8757,51.7491,51.8465,20300.0
2007-08-31 09:55:00,53.21,53.25,53.17,53.25,30400.0,51.8367,51.8757,51.7978,51.8757,30400.0
2007-08-31 10:00:00,53.25,53.39,53.06,53.16,44400.0,51.8757,52.0121,51.6906,51.788,44400.0
2007-08-31 10:05:00,53.17,53.29,53.13,53.18,29200.0,51.7978,51.9147,51.7588,51.8075,29200.0
2007-08-31 10:10:00,53.17,53.19,53.0,53.03,30400.0,51.7978,51.8173,51.6322,51.6614,30400.0
2007-08-31 10:15:00,53.02,53.04,52.91,52.95,26400.0,51.6516,51.6711,51.5445,51.5834,26400.0
2007-08-31 10:20:00,52.95,53.0,52.92,52.94,28000.0,51.5834,51.6322,51.5542,51.5737,28000.0
2007-08-31 10:25:00,52.94,52.97,52.88,52.97,13100.0,51.5737,51.6029,51.5153,51.6029,13100.0
2007-08-31 10:30:00,52.98,53.0,52.95,52.99,18200.0,51.6127,51.6322,51.5834,51.6224,18200.0
2007-08-31 10:35:00,52.99,53.0,52.97,52.99,75200.0,51.6224,51.6322,51.6029,51.6224,75200.0
2007-08-31 10:40:00,52.99,52.99,52.81,52.83,28000.0,51.6224,51.6224,51.4471,51.4665,28000.0
2007-08-31 10:45:00,52.83,52.87,52.82,52.87,13700.0,51.4665,51.5055,51.4568,51.5055,13700.0
2007-08-31 10:50:00,52.86,52.91,52.81,52.91,10200.0,51.4958,51.5445,51.4471,51.5445,10200.0
2007-08-31 10:55:00,52.91,52.93,52.84,52.85,8000.0,51.5445,51.564,51.4763,51.486,8000.0
2007-08-31 11:00:00,52.86,53.0,52.86,53.0,16700.0,51.4958,51.6322,51.4958,51.6322,16700.0
2007-08-31 11:05:00,52.98,53.0,52.82,52.84,19500.0,51.6127,51.6322,51.4568,51.4763,19500.0
2007-08-31 11:10:00,52.84,52.95,52.82,52.95,13100.0,51.4763,51.5834,51.4568,51.5834,13100.0
2007-08-31 11:15:00,52.94,52.95,52.8,52.87,12000.0,51.5737,51.5834,51.4373,51.5055,12000.0
2007-08-31 11:20:00,52.88,52.89,52.8,52.88,7100.0,51.5153,51.525,51.4373,51.5153,7100.0
2007-08-31 11:25:00,52.87,52.93,52.87,52.91,8900.0,51.5055,51.564,51.5055,51.5445,8900.0
2007-08-31 11:30:00,52.91,53.0,52.89,53.0,11700.0,51.5445,51.6322,51.525,51.6322,11700.0
2007-08-31 11:35:00,52.98,53.0,52.96,53.0,14900.0,51.6127,51.6322,51.5932,51.6322,14900.0
2007-08-31 11:40:00,53.0,53.0,52.96,52.99,10700.0,51.6322,51.6322,51.5932,51.6224,10700.0
2007-08-31 11:45:00,53.0,53.0,52.95,52.95,5800.0,51.6322,51.6322,51.5834,51.5834,5800.0
2007-08-31 11:50:00,52.97,53.0,52.96,53.0,9300.0,51.6029,51.6322,51.5932,51.6322,9300.0
2007-08-31 11:55:00,52.98,53.0,52.96,52.96,11600.0,51.6127,51.6322,51.5932,51.5932,11600.0
2007-08-31 12:00:00,52.96,53.0,52.95,52.98,7300.0,51.5932,51.6322,51.5834,51.6127,7300.0
2007-08-31 12:05:00,52.96,53.0,52.94,52.95,7800.0,51.5932,51.6322,51.5737,51.5834,7800.0
2007-08-31 12:10:00,52.94,52.95,52.93,52.94,7000.0,51.5737,51.5834,51.564,51.5737,7000.0
2007-08-31 12:15:00,52.95,52.95,52.92,52.94,14000.0,51.5834,51.5834,51.5542,51.5737,14000.0
2007-08-31 12:20:00,52.95,52.95,52.93,52.95,22500.0,51.5834,51.5834,51.564,51.5834,22500.0
2007-08-31 12:25:00,52.94,52.95,52.93,52.95,6600.0,51.5737,51.5834,51.564,51.5834,6600.0
2007-08-31 12:30:00,52.95,52.95,52.93,52.95,21500.0,51.5834,51.5834,51.564,51.5834,21500.0
2007-08-31 12:35:00,52.95,53.0,52.93,52.96,21600.0,51.5834,51.6322,51.564,51.5932,21600.0
2007-08-31 12:40:00,52.97,52.98,52.94,52.98,23800.0,51.6029,51.6127,51.5737,51.6127,23800.0
2007-08-31 12:45:00,52.98,52.98,52.93,52.95,11200.0,51.6127,51.6127,51.564,51.5834,11200.0
2007-08-31 12:50:00,52.95,52.95,52.88,52.88,16800.0,51.5834,51.5834,51.5153,51.5153,16800.0
2007-08-31 12:55:00,52.88,52.88,52.8,52.86,21100.0,51.5153,51.5153,51.4373,51.4958,21100.0
2007-08-31 13:00:00,52.87,52.91,52.82,52.82,12800.0,51.5055,51.5445,51.4568,51.4568,12800.0
2007-08-31 13:05:00,52.82,52.86,52.8,52.86,9900.0,51.4568,51.4958,51.4373,51.4958,9900.0
2007-08-31 13:10:00,52.84,52.91,52.84,52.9,10100.0,51.4763,51.5445,51.4763,51.5347,10100.0
2007-08-31 13:15:00,52.9,52.95,52.9,52.94,7500.0,51.5347,51.5834,51.5347,51.5737,7500.0
2007-08-31 13:20:00,52.94,52.95,52.93,52.94,12600.0,51.5737,51.5834,51.564,51.5737,12600.0
2007-08-31 13:25:00,52.94,52.95,52.89,52.89,11200.0,51.5737,51.5834,51.525,51.525,11200.0
2007-08-31 13:30:00,52.89,52.93,52.84,52.84,19700.0,51.525,51.564,51.4763,51.4763,19700.0
2007-08-31 13:35:00,52.85,52.9,52.85,52.87,10800.0,51.486,51.5347,51.486,51.5055,10800.0
2007-08-31 13:40:00,52.87,52.88,52.84,52.84,11600.0,51.5055,51.5153,51.4763,51.4763,11600.0
2007-08-31 13:45:00,52.85,52.85,52.78,52.78,7400.0,51.486,51.486,51.4178,51.4178,7400.0
2007-08-31 13:50:00,52.78,52.87,52.78,52.87,8600.0,51.4178,51.5055,51.4178,51.5055,8600.0
2007-08-31 13:55:00,52.88,52.95,52.88,52.94,6700.0,51.5153,51.5834,51.5153,51.5737,6700.0
2007-08-31 14:00:00,52.95,52.95,52.92,52.93,19900.0,51.5834,51.5834,51.5542,51.564,19900.0
2007-08-31 14:05:00,52.93,52.95,52.93,52.95,10500.0,51.564,51.5834,51.564,51.5834,10500.0
2007-08-31 14:10:00,52.95,52.95,52.91,52.95,18200.0,51.5834,51.5834,51.5445,51.5834,18200.0
2007-08-31 14:15:00,52.94,52.95,52.93,52.95,12900.0,51.5737,51.5834,51.564,51.5834,12900.0
2007-08-31 14:20:00,52.94,52.95,52.86,52.9,14400.0,51.5737,51.5834,51.4958,51.5347,14400.0
2007-08-31 14:25:00,52.9,52.94,52.89,52.94,13300.0,51.5347,51.5737,51.525,51.5737,13300.0
2007-08-31 14:30:00,52.93,52.95,52.9,52.94,15600.0,51.564,51.5834,51.5347,51.5737,15600.0
2007-08-31 14:35:00,52.94,52.95,52.89,52.9,22900.0,51.5737,51.5834,51.525,51.5347,22900.0
2007-08-31 14:40:00,52.89,52.9,52.86,52.88,9900.0,51.525,51.5347,51.4958,51.5153,9900.0
2007-08-31 14:45:00,52.88,52.91,52.86,52.88,17000.0,51.5153,51.5445,51.4958,51.5153,17000.0
2007-08-31 14:50:00,52.89,52.9,52.84,52.85,14400.0,51.525,51.5347,51.4763,51.486,14400.0
2007-08-31 14:55:00,52.85,52.86,52.81,52.84,12200.0,51.486,51.4958,51.4471,51.4763,12200.0
2007-08-31 15:00:00,52.83,52.85,52.77,52.85,30400.0,51.4665,51.486,51.4081,51.486,30400.0
2007-08-31 15:05:00,52.85,52.9,52.85,52.89,17100.0,51.486,51.5347,51.486,51.525,17100.0
2007-08-31 15:10:00,52.9,52.9,52.87,52.89,31900.0,51.5347,51.5347,51.5055,51.525,31900.0
2007-08-31 15:15:00,52.89,52.9,52.88,52.9,15800.0,51.525,51.5347,51.5153,51.5347,15800.0
2007-08-31 15:20:00,52.9,52.9,52.85,52.89,19000.0,51.5347,51.5347,51.486,51.525,19000.0
2007-08-31 15:25:00,52.9,52.9,52.88,52.88,20500.0,51.5347,51.5347,51.5153,51.5153,20500.0
2007-08-31 15:30:00,52.89,52.9,52.88,52.9,21700.0,51.525,51.5347,51.5153,51.5347,21700.0
2007-08-31 15:35:00,52.9,52.92,52.89,52.91,24700.0,51.5347,51.5542,51.525,51.5445,24700.0
2007-08-31 15:40:00,52.92,52.99,52.92,52.98,44100.0,51.5542,51.6224,51.5542,51.6127,44100.0
2007-08-31 15:45:00,53.0,53.04,52.97,53.01,32900.0,51.6322,51.6711,51.6029,51.6419,32900.0
2007-08-31 15:50:00,53.01,53.15,52.93,53.0,100000.0,51.6419,51.7783,51.564,51.6322,100000.0
2007-08-31 15:55:00,53.0,53.0,52.88,52.91,119100.0,51.6322,51.6322,51.5153,51.5445,119100.0
2007-09-04 09:30:00,52.68,53.09,52.57,52.9,95800.0,51.3204,51.7198,51.2133,51.5347,95800.0
2007-09-04 09:35:00,52.94,52.99,52.38,52.59,52900.0,51.5737,51.6224,51.0282,51.2327,52900.0
2007-09-04 09:40:00,52.59,52.65,52.35,52.4,43800.0,51.2327,51.2912,50.9989,51.0476,43800.0
2007-09-04 09:45:00,52.4,52.65,52.25,52.65,68700.0,51.0476,51.2912,50.9015,51.2912,68700.0
2007-09-04 09:50:00,52.64,52.8,52.63,52.64,54400.0,51.2814,51.4373,51.2717,51.2814,54400.0
2007-09-04 09:55:00,52.62,52.8,52.62,52.8,36900.0,51.262,51.4373,51.262,51.4373,36900.0
2007-09-04 10:00:00,52.8,52.9,52.62,52.65,43500.0,51.4373,51.5347,51.262,51.2912,43500.0
2007-09-04 10:05:00,52.65,52.82,52.63,52.77,50800.0,51.2912,51.4568,51.2717,51.4081,50800.0
2007-09-04 10:10:00,52.76,52.85,52.75,52.82,25400.0,51.3984,51.486,51.3886,51.4568,25400.0
2007-09-04 10:15:00,52.83,52.92,52.77,52.92,20900.0,51.4665,51.5542,51.4081,51.5542,20900.0
2007-09-04 10:20:00,52.92,52.99,52.88,52.94,29800.0,51.5542,51.6224,51.5153,51.5737,29800.0
2007-09-04 10:25:00,52.94,53.0,52.94,52.98,27900.0,51.5737,51.6322,51.5737,51.6127,27900.0
2007-09-04 10:30:00,52.99,53.07,52.98,53.06,49000.0,51.6224,51.7004,51.6127,51.6906,49000.0
2007-09-04 10:35:00,53.06,53.27,53.06,53.24,51900.0,51.6906,51.8952,51.6906,51.866,51900.0
2007-09-04 10:40:00,53.26,53.27,53.22,53.25,11700.0,51.8854,51.8952,51.8465,51.8757,11700.0
2007-09-04 10:45:00,53.26,53.28,53.19,53.24,27500.0,51.8854,51.9049,51.8173,51.866,27500.0
2007-09-04 10:50:00,53.22,53.28,53.06,53.08,47200.0,51.8465,51.9049,51.6906,51.7101,47200.0
2007-09-04 10:55:00,53.07,53.12,53.03,53.12,12600.0,51.7004,51.7491,51.6614,51.7491,12600.0
2007-09-04 11:00:00,53.11,53.15,53.1,53.15,11200.0,51.7393,51.7783,51.7296,51.7783,11200.0
2007-09-04 11:05:00,53.16,53.3,53.15,53.27,10200.0,51.788,51.9244,51.7783,51.8952,10200.0
2007-09-04 11:10:00,53.27,53.39,53.22,53.36,26800.0,51.8952,52.0121,51.8465,51.9829,26800.0
2007-09-04 11:15:00,53.38,53.53,53.38,53.52,27900.0,52.0024,52.1485,52.0024,52.1387,27900.0
2007-09-04 11:20:00,53.51,53.75,53.51,53.7,31500.0,52.129,52.3628,52.129,52.3141,31500.0
2007-09-04 11:25:00,53.7,53.73,53.56,53.56,12900.0,52.3141,52.3433,52.1777,52.1777,12900.0
2007-09-04 11:30:00,53.58,53.6,53.48,53.53,18200.0,52.1972,52.2167,52.0998,52.1485,18200.0
2007-09-04 11:35:00,53.54,53.63,53.45,53.45,23700.0,52.1582,52.2459,52.0705,52.0705,23700.0
2007-09-04 11:40:00,53.46,53.46,53.32,53.33,19200.0,52.0803,52.0803,51.9439,51.9536,19200.0
2007-09-04 11:45:00,53.33,53.33,53.3,53.32,10000.0,51.9536,51.9536,51.9244,51.9439,10000.0
2007-09-04 11:50:00,53.31,53.38,53.29,53.38,9300.0,51.9342,52.0024,51.9147,52.0024,9300.0
2007-09-04 11:55:00,53.37,53.39,53.27,53.32,11400.0,51.9926,52.0121,51.8952,51.9439,11400.0
2007-09-04 12:00:00,53.32,53.33,53.23,53.23,11500.0,51.9439,51.9536,51.8562,51.8562,11500.0
2007-09-04 12:05:00,53.23,53.31,53.22,53.28,13500.0,51.8562,51.9342,51.8465,51.9049,13500.0
2007-09-04 12:10:00,53.28,53.29,53.12,53.12,16700.0,51.9049,51.9147,51.7491,51.7491,16700.0
2007-09-04 12:15:00,53.11,53.12,52.99,53.0,37200.0,51.7393,51.7491,51.6224,51.6322,37200.0
2007-09-04 12:20:00,53.0,53.0,52.96,53.0,16600.0,51.6322,51.6322,51.5932,51.6322,16600.0
2007-09-04 12:25:00,53.0,53.03,52.99,53.02,14400.0,51.6322,51.6614,51.6224,51.6516,14400.0
2007-09-04 12:30:00,53.0,53.15,53.0,53.15,10000.0,51.6322,51.7783,51.6322,51.7783,10000.0
2007-09-04 12:35:00,53.15,53.24,53.13,53.23,14100.0,51.7783,51.866,51.7588,51.8562,14100.0
2007-09-04 12:40:00,53.24,53.4,53.24,53.39,20400.0,51.866,52.0218,51.866,52.0121,20400.0
2007-09-04 12:45:00,53.4,53.46,53.38,53.39,17800.0,52.0218,52.0803,52.0024,52.0121,17800.0
2007-09-04 12:50:00,53.4,53.47,53.4,53.46,32200.0,52.0218,52.09,52.0218,52.0803,32200.0
2007-09-04 12:55:00,53.47,53.54,53.47,53.5,27400.0,52.09,52.1582,52.09,52.1193,27400.0
2007-09-04 13:00:00,53.5,53.5,53.45,53.5,17400.0,52.1193,52.1193,52.0705,52.1193,17400.0
2007-09-04 13:05:00,53.51,53.53,53.47,53.48,11700.0,52.129,52.1485,52.09,52.0998,11700.0
2007-09-04 13:10:00,53.5,53.69,53.48,53.67,17400.0,52.1193,52.3043,52.0998,52.2849,17400.0
2007-09-04 13:15:00,53.67,53.73,53.64,53.64,11600.0,52.2849,52.3433,52.2556,52.2556,11600.0
2007-09-04 13:20:00,53.65,53.8,53.65,53.77,17400.0,52.2654,52.4115,52.2654,52.3823,17400.0
2007-09-04 13:25:00,53.76,53.77,53.7,53.77,11100.0,52.3725,52.3823,52.3141,52.3823,11100.0
2007-09-04 13:30:00,53.78,53.81,53.78,53.78,13900.0,52.392,52.4213,52.392,52.392,13900.0
2007-09-04 13:35:00,53.8,53.81,53.76,53.78,26900.0,52.4115,52.4213,52.3725,52.392,26900.0
2007-09-04 13:40:00,53.78,53.79,53.75,53.77,7600.0,52.392,52.4018,52.3628,52.3823,7600.0
2007-09-04 13:45:00,53.77,53.81,53.75,53.76,33500.0,52.3823,52.4213,52.3628,52.3725,33500.0
2007-09-04 13:50:00,53.75,53.76,53.55,53.62,55700.0,52.3628,52.3725,52.168,52.2362,55700.0
2007-09-04 13:55:00,53.63,53.71,53.61,53.66,35400.0,52.2459,52.3238,52.2264,52.2751,35400.0
2007-09-04 14:00:00,53.66,53.69,53.59,53.61,30900.0,52.2751,52.3043,52.2069,52.2264,30900.0
2007-09-04 14:05:00,53.6,53.66,53.59,53.6,26900.0,52.2167,52.2751,52.2069,52.2167,26900.0
2007-09-04 14:10:00,53.59,53.7,53.59,53.67,25300.0,52.2069,52.3141,52.2069,52.2849,25300.0
2007-09-04 14:15:00,53.67,53.78,53.65,53.77,29500.0,52.2849,52.392,52.2654,52.3823,29500.0
2007-09-04 14:20:00,53.77,53.8,53.74,53.79,14600.0,52.3823,52.4115,52.3531,52.4018,14600.0
2007-09-04 14:25:00,53.8,53.88,53.78,53.78,34500.0,52.4115,52.4894,52.392,52.392,34500.0
2007-09-04 14:30:00,53.79,53.92,53.78,53.92,20700.0,52.4018,52.5284,52.392,52.5284,20700.0
2007-09-04 14:35:00,53.92,53.97,53.85,53.96,27000.0,52.5284,52.5771,52.4602,52.5674,27000.0
2007-09-04 14:40:00,53.95,54.0,53.93,54.0,34900.0,52.5576,52.6063,52.5382,52.6063,34900.0
2007-09-04 14:45:00,54.0,54.0,53.95,53.96,25000.0,52.6063,52.6063,52.5576,52.5674,25000.0
2007-09-04 14:50:00,53.97,54.04,53.95,54.0,34800.0,52.5771,52.6453,52.5576,52.6063,34800.0
2007-09-04 14:55:00,54.01,54.06,53.97,54.01,33900.0,52.6161,52.6648,52.5771,52.6161,33900.0
2007-09-04 15:00:00,54.01,54.03,53.95,53.95,19000.0,52.6161,52.6356,52.5576,52.5576,19000.0
2007-09-04 15:05:00,53.95,54.01,53.89,54.01,48700.0,52.5576,52.6161,52.4992,52.6161,48700.0
2007-09-04 15:10:00,54.0,54.13,54.0,54.09,27600.0,52.6063,52.733,52.6063,52.694,27600.0
2007-09-04 15:15:00,54.09,54.14,54.07,54.13,20900.0,52.694,52.7427,52.6745,52.733,20900.0
2007-09-04 15:20:00,54.11,54.22,54.11,54.15,28800.0,52.7135,52.8207,52.7135,52.7525,28800.0
2007-09-04 15:25:00,54.16,54.25,54.15,54.21,39200.0,52.7622,52.8499,52.7525,52.8109,39200.0
2007-09-04 15:30:00,54.22,54.24,54.15,54.2,28900.0,52.8207,52.8402,52.7525,52.8012,28900.0
2007-09-04 15:35:00,54.21,54.21,53.97,53.98,34500.0,52.8109,52.8109,52.5771,52.5869,34500.0
2007-09-04 15:40:00,53.98,54.05,53.93,53.96,58700.0,52.5869,52.6551,52.5382,52.5674,58700.0
2007-09-04 15:45:00,53.97,53.99,53.91,53.94,69700.0,52.5771,52.5966,52.5187,52.5479,69700.0
2007-09-04 15:50:00,53.94,53.96,53.88,53.9,83500.0,52.5479,52.5674,52.4894,52.5089,83500.0
2007-09-04 15:55:00,53.9,53.9,53.82,53.86,102700.0,52.5089,52.5089,52.431,52.47,102700.0
2007-09-05 09:30:00,53.27,53.66,53.23,53.34,74700.0,51.8952,52.2751,51.8562,51.9634,74700.0
2007-09-05 09:35:00,53.33,53.33,52.91,52.96,44500.0,51.9536,51.9536,51.5445,51.5932,44500.0
2007-09-05 09:40:00,52.92,53.14,52.88,52.93,42900.0,51.5542,51.7685,51.5153,51.564,42900.0
2007-09-05 09:45:00,52.93,53.15,52.9,53.08,37800.0,51.564,51.7783,51.5347,51.7101,37800.0
2007-09-05 09:50:00,53.09,53.25,53.09,53.2,25000.0,51.7198,51.8757,51.7198,51.827,25000.0
2007-09-05 09:55:00,53.22,53.24,53.06,53.06,14200.0,51.8465,51.866,51.6906,51.6906,14200.0
2007-09-05 10:00:00,53.07,53.19,53.0,53.19,35300.0,51.7004,51.8173,51.6322,51.8173,35300.0
2007-09-05 10:05:00,53.19,53.25,53.13,53.17,17600.0,51.8173,51.8757,51.7588,51.7978,17600.0
2007-09-05 10:10:00,53.18,53.19,53.06,53.12,26000.0,51.8075,51.8173,51.6906,51.7491,26000.0
2007-09-05 10:15:00,53.12,53.13,52.94,53.11,36900.0,51.7491,51.7588,51.5737,51.7393,36900.0
2007-09-05 10:20:00,53.11,53.18,53.05,53.14,31200.0,51.7393,51.8075,51.6809,51.7685,31200.0
2007-09-05 10:25:00,53.12,53.25,53.07,53.16,35200.0,51.7491,51.8757,51.7004,51.788,35200.0
2007-09-05 10:30:00,53.16,53.17,52.98,53.0,35600.0,51.788,51.7978,51.6127,51.6322,35600.0
2007-09-05 10:35:00,53.0,53.05,52.95,53.01,27700.0,51.6322,51.6809,51.5834,51.6419,27700.0
2007-09-05 10:40:00,53.01,53.02,52.82,52.82,34400.0,51.6419,51.6516,51.4568,51.4568,34400.0
2007-09-05 10:45:00,52.83,52.99,52.79,52.96,19300.0,51.4665,51.6224,51.4276,51.5932,19300.0
2007-09-05 10:50:00,52.94,52.94,52.79,52.92,30900.0,51.5737,51.5737,51.4276,51.5542,30900.0
2007-09-05 10:55:00,52.9,52.9,52.76,52.86,37100.0,51.5347,51.5347,51.3984,51.4958,37100.0
2007-09-05 11:00:00,52.84,52.84,52.47,52.52,57900.0,51.4763,51.4763,51.1158,51.1645,57900.0
2007-09-05 11:05:00,52.49,52.58,52.27,52.52,65500.0,51.1353,51.223,50.921,51.1645,65500.0
2007-09-05 11:10:00,52.53,52.63,52.42,52.57,49500.0,51.1743,51.2717,51.0671,51.2133,49500.0
2007-09-05 11:15:00,52.58,52.68,52.49,52.67,27000.0,51.223,51.3204,51.1353,51.3107,27000.0
2007-09-05 11:20:00,52.68,52.73,52.67,52.7,21800.0,51.3204,51.3691,51.3107,51.3399,21800.0
2007-09-05 11:25:00,52.69,52.83,52.65,52.77,49000.0,51.3302,51.4665,51.2912,51.4081,49000.0
2007-09-05 11:30:00,52.75,52.79,52.73,52.75,14500.0,51.3886,51.4276,51.3691,51.3886,14500.0
2007-09-05 11:35:00,52.73,52.81,52.71,52.8,18000.0,51.3691,51.4471,51.3496,51.4373,18000.0
2007-09-05 11:40:00,52.8,52.94,52.8,52.92,16900.0,51.4373,51.5737,51.4373,51.5542,16900.0
2007-09-05 11:45:00,52.89,53.0,52.89,52.99,36900.0,51.525,51.6322,51.525,51.6224,36900.0
2007-09-05 11:50:00,52.99,53.1,52.99,53.02,34400.0,51.6224,51.7296,51.6224,51.6516,34400.0
2007-09-05 11:55:00,53.03,53.1,53.0,53.07,12700.0,51.6614,51.7296,51.6322,51.7004,12700.0
2007-09-05 12:00:00,53.05,53.09,53.04,53.09,7900.0,51.6809,51.7198,51.6711,51.7198,7900.0
2007-09-05 12:05:00,53.06,53.07,52.98,52.98,21200.0,51.6906,51.7004,51.6127,51.6127,21200.0
2007-09-05 12:10:00,52.99,53.03,52.97,52.97,19100.0,51.6224,51.6614,51.6029,51.6029,19100.0
2007-09-05 12:15:00,52.98,53.02,52.96,53.01,5900.0,51.6127,51.6516,51.5932,51.6419,5900.0
2007-09-05 12:20:00,53.01,53.03,52.91,52.91,6700.0,51.6419,51.6614,51.5445,51.5445,6700.0
2007-09-05 12:25:00,52.91,52.95,52.89,52.92,9600.0,51.5445,51.5834,51.525,51.5542,9600.0
2007-09-05 12:30:00,52.94,52.95,52.91,52.94,5900.0,51.5737,51.5834,51.5445,51.5737,5900.0
2007-09-05 12:35:00,52.95,53.0,52.94,52.95,12400.0,51.5834,51.6322,51.5737,51.5834,12400.0
2007-09-05 12:40:00,52.95,52.95,52.92,52.95,7900.0,51.5834,51.5834,51.5542,51.5834,7900.0
2007-09-05 12:45:00,52.94,52.98,52.9,52.98,7000.0,51.5737,51.6127,51.5347,51.6127,7000.0
2007-09-05 12:50:00,52.97,52.99,52.91,52.99,8800.0,51.6029,51.6224,51.5445,51.6224,8800.0
2007-09-05 12:55:00,52.99,53.05,52.98,53.05,10100.0,51.6224,51.6809,51.6127,51.6809,10100.0
2007-09-05 13:00:00,53.04,53.13,53.04,53.08,19900.0,51.6711,51.7588,51.6711,51.7101,19900.0
2007-09-05 13:05:00,53.08,53.11,53.06,53.1,5800.0,51.7101,51.7393,51.6906,51.7296,5800.0
2007-09-05 13:10:00,53.1,53.15,53.08,53.11,9800.0,51.7296,51.7783,51.7101,51.7393,9800.0
2007-09-05 13:15:00,53.11,53.3,52.98,53.3,157500.0,51.7393,51.9244,51.6127,51.9244,157500.0
2007-09-05 13:20:00,53.3,53.64,53.27,53.64,153900.0,51.9244,52.2556,51.8952,52.2556,153900.0
2007-09-05 13:25:00,53.64,53.64,53.18,53.21,75700.0,52.2556,52.2556,51.8075,51.8367,75700.0
2007-09-05 13:30:00,53.2,53.24,52.96,53.0,50800.0,51.827,51.866,51.5932,51.6322,50800.0
2007-09-05 13:35:00,53.0,53.0,52.93,52.97,22700.0,51.6322,51.6322,51.564,51.6029,22700.0
2007-09-05 13:40:00,52.99,53.11,52.94,52.98,22500.0,51.6224,51.7393,51.5737,51.6127,22500.0
2007-09-05 13:45:00,52.97,53.12,52.96,53.12,14500.0,51.6029,51.7491,51.5932,51.7491,14500.0
2007-09-05 13:50:00,53.12,53.14,53.06,53.06,5700.0,51.7491,51.7685,51.6906,51.6906,5700.0
2007-09-05 13:55:00,53.06,53.12,53.05,53.12,12200.0,51.6906,51.7491,51.6809,51.7491,12200.0
2007-09-05 14:00:00,53.12,53.27,52.97,52.98,53100.0,51.7491,51.8952,51.6029,51.6127,53100.0
2007-09-05 14:05:00,52.98,53.13,52.93,52.98,30600.0,51.6127,51.7588,51.564,51.6127,30600.0
2007-09-05 14:10:00,52.99,53.0,52.94,52.99,17600.0,51.6224,51.6322,51.5737,51.6224,17600.0
2007-09-05 14:15:00,53.0,53.01,52.94,53.01,34900.0,51.6322,51.6419,51.5737,51.6419,34900.0
2007-09-05 14:20:00,53.01,53.03,52.86,52.91,41500.0,51.6419,51.6614,51.4958,51.5445,41500.0
2007-09-05 14:25:00,52.94,52.95,52.82,52.94,12300.0,51.5737,51.5834,51.4568,51.5737,12300.0
2007-09-05 14:30:00,52.94,52.99,52.9,52.94,15100.0,51.5737,51.6224,51.5347,51.5737,15100.0
2007-09-05 14:35:00,52.94,52.96,52.88,52.93,8700.0,51.5737,51.5932,51.5153,51.564,8700.0
2007-09-05 14:40:00,52.91,52.93,52.76,52.77,19400.0,51.5445,51.564,51.3984,51.4081,19400.0
2007-09-05 14:45:00,52.78,52.8,52.69,52.73,21400.0,51.4178,51.4373,51.3302,51.3691,21400.0
2007-09-05 14:50:00,52.7,52.83,52.65,52.82,15800.0,51.3399,51.4665,51.2912,51.4568,15800.0
2007-09-05 14:55:00,52.82,52.96,52.82,52.95,14800.0,51.4568,51.5932,51.4568,51.5834,14800.0
2007-09-05 15:00:00,52.96,52.97,52.92,52.97,21100.0,51.5932,51.6029,51.5542,51.6029,21100.0
2007-09-05 15:05:00,52.97,53.0,52.96,52.99,30400.0,51.6029,51.6322,51.5932,51.6224,30400.0
2007-09-05 15:10:00,53.0,53.0,52.91,52.95,17800.0,51.6322,51.6322,51.5445,51.5834,17800.0
2007-09-05 15:15:00,52.94,53.0,52.9,53.0,16200.0,51.5737,51.6322,51.5347,51.6322,16200.0
2007-09-05 15:20:00,53.0,53.0,52.86,52.95,30200.0,51.6322,51.6322,51.4958,51.5834,30200.0
2007-09-05 15:25:00,52.94,53.0,52.93,52.95,21400.0,51.5737,51.6322,51.564,51.5834,21400.0
2007-09-05 15:30:00,52.95,52.99,52.91,52.95,21400.0,51.5834,51.6224,51.5445,51.5834,21400.0
2007-09-05 15:35:00,52.96,52.96,52.85,52.9,31700.0,51.5932,51.5932,51.486,51.5347,31700.0
2007-09-05 15:40:00,52.89,52.95,52.88,52.9,53800.0,51.525,51.5834,51.5153,51.5347,53800.0
2007-09-05 15:45:00,52.91,53.05,52.89,52.91,67500.0,51.5445,51.6809,51.525,51.5445,67500.0
2007-09-05 15:50:00,52.91,52.91,52.83,52.87,69500.0,51.5445,51.5445,51.4665,51.5055,69500.0
2007-09-05 15:55:00,52.88,52.92,52.85,52.89,81500.0,51.5153,51.5542,51.486,51.525,81500.0
2007-09-06 09:30:00,53.15,53.63,52.79,52.85,60100.0,51.7783,52.2459,51.4276,51.486,60100.0
2007-09-06 09:35:00,52.8,53.04,52.65,52.65,42600.0,51.4373,51.6711,51.2912,51.2912,42600.0
2007-09-06 09:40:00,52.66,53.0,52.64,52.89,46900.0,51.3009,51.6322,51.2814,51.525,46900.0
2007-09-06 09:45:00,52.89,53.1,52.88,53.08,39600.0,51.525,51.7296,51.5153,51.7101,39600.0
2007-09-06 09:50:00,53.06,53.1,52.84,52.9,26300.0,51.6906,51.7296,51.4763,51.5347,26300.0
2007-09-06 09:55:00,52.88,52.89,52.53,52.53,27400.0,51.5153,51.525,51.1743,51.1743,27400.0
2007-09-06 10:00:00,52.53,52.63,52.34,52.38,39600.0,51.1743,51.2717,50.9892,51.0282,39600.0
2007-09-06 10:05:00,52.36,52.53,52.36,52.48,16700.0,51.0087,51.1743,51.0087,51.1256,16700.0
2007-09-06 10:10:00,52.51,52.51,52.28,52.32,25800.0,51.1548,51.1548,50.9307,50.9697,25800.0
2007-09-06 10:15:00,52.34,52.36,52.05,52.09,49500.0,50.9892,51.0087,50.7067,50.7456,49500.0
2007-09-06 10:20:00,52.08,52.12,51.99,52.02,47600.0,50.7359,50.7749,50.6482,50.6774,47600.0
2007-09-06 10:25:00,52.01,52.05,51.98,52.02,49700.0,50.6677,50.7067,50.6385,50.6774,49700.0
2007-09-06 10:30:00,52.02,52.35,52.0,52.33,77900.0,50.6774,50.9989,50.658,50.9794,77900.0
2007-09-06 10:35:00,52.33,52.61,52.33,52.6,61000.0,50.9794,51.2522,50.9794,51.2425,61000.0
2007-09-06 10:40:00,52.62,52.87,52.6,52.85,37200.0,51.262,51.5055,51.2425,51.486,37200.0
2007-09-06 10:45:00,52.85,53.23,52.85,53.04,79900.0,51.486,51.8562,51.486,51.6711,79900.0
2007-09-06 10:50:00,53.03,53.2,52.99,53.05,30800.0,51.6614,51.827,51.6224,51.6809,30800.0
2007-09-06 10:55:00,53.06,53.14,53.04,53.05,12500.0,51.6906,51.7685,51.6711,51.6809,12500.0
2007-09-06 11:00:00,53.05,53.06,53.0,53.01,13000.0,51.6809,51.6906,51.6322,51.6419,13000.0
2007-09-06 11:05:00,53.0,53.12,53.0,53.04,26800.0,51.6322,51.7491,51.6322,51.6711,26800.0
2007-09-06 11:10:00,53.03,53.32,53.0,53.3,24300.0,51.6614,51.9439,51.6322,51.9244,24300.0
2007-09-06 11:15:00,53.29,53.3,53.19,53.28,13300.0,51.9147,51.9244,51.8173,51.9049,13300.0
2007-09-06 11:20:00,53.26,53.4,53.25,53.32,18400.0,51.8854,52.0218,51.8757,51.9439,18400.0
2007-09-06 11:25:00,53.34,53.4,53.2,53.21,14900.0,51.9634,52.0218,51.827,51.8367,14900.0
2007-09-06 11:30:00,53.2,53.27,53.17,53.24,57700.0,51.827,51.8952,51.7978,51.866,57700.0
2007-09-06 11:35:00,53.24,53.3,53.17,53.17,23900.0,51.866,51.9244,51.7978,51.7978,23900.0
2007-09-06 11:40:00,53.18,53.18,53.03,53.08,39000.0,51.8075,51.8075,51.6614,51.7101,39000.0
2007-09-06 11:45:00,53.08,53.2,53.04,53.09,18700.0,51.7101,51.827,51.6711,51.7198,18700.0
2007-09-06 11:50:00,53.07,53.14,53.06,53.1,14100.0,51.7004,51.7685,51.6906,51.7296,14100.0
2007-09-06 11:55:00,53.1,53.12,53.04,53.09,12700.0,51.7296,51.7491,51.6711,51.7198,12700.0
2007-09-06 12:00:00,53.08,53.08,52.98,52.99,17900.0,51.7101,51.7101,51.6127,51.6224,17900.0
2007-09-06 12:05:00,53.0,53.0,52.83,52.85,24400.0,51.6322,51.6322,51.4665,51.486,24400.0
2007-09-06 12:10:00,52.85,52.94,52.84,52.94,10800.0,51.486,51.5737,51.4763,51.5737,10800.0
2007-09-06 12:15:00,52.94,53.13,52.94,53.13,18300.0,51.5737,51.7588,51.5737,51.7588,18300.0
2007-09-06 12:20:00,53.12,53.14,53.09,53.09,6700.0,51.7491,51.7685,51.7198,51.7198,6700.0
2007-09-06 12:25:00,53.06,53.14,53.06,53.14,6300.0,51.6906,51.7685,51.6906,51.7685,6300.0
2007-09-06 12:30:00,53.13,53.19,53.07,53.12,10000.0,51.7588,51.8173,51.7004,51.7491,10000.0
2007-09-06 12:35:00,53.12,53.18,53.12,53.15,7500.0,51.7491,51.8075,51.7491,51.7783,7500.0
2007-09-06 12:40:00,53.16,53.19,53.14,53.14,9100.0,51.788,51.8173,51.7685,51.7685,9100.0
2007-09-06 12:45:00,53.14,53.17,52.98,53.04,16900.0,51.7685,51.7978,51.6127,51.6711,16900.0
2007-09-06 12:50:00,53.04,53.04,52.9,52.93,14500.0,51.6711,51.6711,51.5347,51.564,14500.0
2007-09-06 12:55:00,52.92,52.99,52.87,52.98,19000.0,51.5542,51.6224,51.5055,51.6127,19000.0
2007-09-06 13:00:00,52.97,53.01,52.94,53.0,10700.0,51.6029,51.6419,51.5737,51.6322,10700.0
2007-09-06 13:05:00,52.98,53.01,52.84,52.86,11600.0,51.6127,51.6419,51.4763,51.4958,11600.0
2007-09-06 13:10:00,52.86,52.86,52.74,52.77,21000.0,51.4958,51.4958,51.3789,51.4081,21000.0
2007-09-06 13:15:00,52.75,52.92,52.7,52.9,16900.0,51.3886,51.5542,51.3399,51.5347,16900.0
2007-09-06 13:20:00,52.9,53.03,52.87,53.03,19400.0,51.5347,51.6614,51.5055,51.6614,19400.0
2007-09-06 13:25:00,53.04,53.11,53.02,53.1,20100.0,51.6711,51.7393,51.6516,51.7296,20100.0
2007-09-06 13:30:00,53.09,53.11,53.02,53.06,17700.0,51.7198,51.7393,51.6516,51.6906,17700.0
2007-09-06 13:35:00,53.06,53.1,52.95,53.01,13100.0,51.6906,51.7296,51.5834,51.6419,13100.0
2007-09-06 13:40:00,53.01,53.04,52.99,53.03,2400.0,51.6419,51.6711,51.6224,51.6614,2400.0
2007-09-06 13:45:00,53.03,53.12,53.03,53.07,17100.0,51.6614,51.7491,51.6614,51.7004,17100.0
2007-09-06 13:50:00,53.06,53.14,53.06,53.13,7600.0,51.6906,51.7685,51.6906,51.7588,7600.0
2007-09-06 13:55:00,53.13,53.28,53.12,53.26,18300.0,51.7588,51.9049,51.7491,51.8854,18300.0
2007-09-06 14:00:00,53.26,53.27,53.13,53.13,9100.0,51.8854,51.8952,51.7588,51.7588,9100.0
2007-09-06 14:05:00,53.14,53.21,53.13,53.2,11600.0,51.7685,51.8367,51.7588,51.827,11600.0
2007-09-06 14:10:00,53.19,53.3,53.19,53.3,12900.0,51.8173,51.9244,51.8173,51.9244,12900.0
2007-09-06 14:15:00,53.29,53.36,53.29,53.35,11300.0,51.9147,51.9829,51.9147,51.9731,11300.0
2007-09-06 14:20:00,53.34,53.37,53.33,53.37,11200.0,51.9634,51.9926,51.9536,51.9926,11200.0
2007-09-06 14:25:00,53.37,53.41,53.26,53.26,18900.0,51.9926,52.0316,51.8854,51.8854,18900.0
2007-09-06 14:30:00,53.26,53.32,53.25,53.32,12700.0,51.8854,51.9439,51.8757,51.9439,12700.0
2007-09-06 14:35:00,53.33,53.38,53.28,53.34,15800.0,51.9536,52.0024,51.9049,51.9634,15800.0
2007-09-06 14:40:00,53.35,53.41,53.32,53.39,21900.0,51.9731,52.0316,51.9439,52.0121,21900.0
2007-09-06 14:45:00,53.4,53.41,53.36,53.4,14200.0,52.0218,52.0316,51.9829,52.0218,14200.0
2007-09-06 14:50:00,53.39,53.41,53.32,53.4,12800.0,52.0121,52.0316,51.9439,52.0218,12800.0
2007-09-06 14:55:00,53.4,53.45,53.32,53.42,21700.0,52.0218,52.0705,51.9439,52.0413,21700.0
2007-09-06 15:00:00,53.43,53.54,53.43,53.5,23400.0,52.0511,52.1582,52.0511,52.1193,23400.0
2007-09-06 15:05:00,53.47,53.56,53.47,53.52,21500.0,52.09,52.1777,52.09,52.1387,21500.0
2007-09-06 15:10:00,53.5,53.51,53.37,53.39,34600.0,52.1193,52.129,51.9926,52.0121,34600.0
2007-09-06 15:15:00,53.38,53.39,53.24,53.26,26500.0,52.0024,52.0121,51.866,51.8854,26500.0
2007-09-06 15:20:00,53.26,53.3,53.17,53.25,37700.0,51.8854,51.9244,51.7978,51.8757,37700.0
2007-09-06 15:25:00,53.27,53.3,53.15,53.19,23400.0,51.8952,51.9244,51.7783,51.8173,23400.0
2007-09-06 15:30:00,53.19,53.32,53.19,53.31,22800.0,51.8173,51.9439,51.8173,51.9342,22800.0
2007-09-06 15:35:00,53.3,53.31,53.17,53.19,20700.0,51.9244,51.9342,51.7978,51.8173,20700.0
2007-09-06 15:40:00,53.2,53.2,53.08,53.16,48400.0,51.827,51.827,51.7101,51.788,48400.0
2007-09-06 15:45:00,53.15,53.2,53.1,53.2,22700.0,51.7783,51.827,51.7296,51.827,22700.0
2007-09-06 15:50:00,53.2,53.33,53.19,53.3,34300.0,51.827,51.9536,51.8173,51.9244,34300.0
2007-09-06 15:55:00,53.31,53.34,53.22,53.23,59700.0,51.9342,51.9634,51.8465,51.8562,59700.0
2007-09-07 09:30:00,52.68,53.42,52.43,52.87,63900.0,51.3204,52.0413,51.0769,51.5055,63900.0
2007-09-07 09:35:00,52.86,52.87,52.69,52.74,18700.0,51.4958,51.5055,51.3302,51.3789,18700.0
2007-09-07 09:40:00,52.79,52.91,52.75,52.86,28400.0,51.4276,51.5445,51.3886,51.4958,28400.0
2007-09-07 09:45:00,52.86,52.88,52.77,52.79,12900.0,51.4958,51.5153,51.4081,51.4276,12900.0
2007-09-07 09:50:00,52.79,52.96,52.78,52.87,20100.0,51.4276,51.5932,51.4178,51.5055,20100.0
2007-09-07 09:55:00,52.86,52.97,52.82,52.83,17400.0,51.4958,51.6029,51.4568,51.4665,17400.0
2007-09-07 10:00:00,52.83,52.85,52.7,52.75,30500.0,51.4665,51.486,51.3399,51.3886,30500.0
2007-09-07 10:05:00,52.72,52.75,52.46,52.48,23300.0,51.3594,51.3886,51.1061,51.1256,23300.0
2007-09-07 10:10:00,52.47,52.49,52.34,52.4,14800.0,51.1158,51.1353,50.9892,51.0476,14800.0
2007-09-07 10:15:00,52.39,52.67,52.39,52.59,17600.0,51.0379,51.3107,51.0379,51.2327,17600.0
2007-09-07 10:20:00,52.6,52.67,52.54,52.65,4400.0,51.2425,51.3107,51.184,51.2912,4400.0
2007-09-07 10:25:00,52.64,52.67,52.61,52.64,10500.0,51.2814,51.3107,51.2522,51.2814,10500.0
2007-09-07 10:30:00,52.62,52.62,52.35,52.35,11800.0,51.262,51.262,50.9989,50.9989,11800.0
2007-09-07 10:35:00,52.33,52.37,52.23,52.23,24000.0,50.9794,51.0184,50.882,50.882,24000.0
2007-09-07 10:40:00,52.25,52.25,52.04,52.04,34700.0,50.9015,50.9015,50.6969,50.6969,34700.0
2007-09-07 10:45:00,52.06,52.09,51.84,51.84,23500.0,50.7164,50.7456,50.5021,50.5021,23500.0
2007-09-07 10:50:00,51.86,51.89,51.71,51.79,22900.0,50.5216,50.5508,50.3755,50.4534,22900.0
2007-09-07 10:55:00,51.78,51.99,51.78,51.99,7800.0,50.4436,50.6482,50.4436,50.6482,7800.0
2007-09-07 11:00:00,52.02,52.14,52.02,52.12,14900.0,50.6774,50.7944,50.6774,50.7749,14900.0
2007-09-07 11:05:00,52.16,52.16,52.09,52.14,19200.0,50.8138,50.8138,50.7456,50.7944,19200.0
2007-09-07 11:10:00,52.11,52.11,51.86,51.91,19200.0,50.7651,50.7651,50.5216,50.5703,19200.0
2007-09-07 11:15:00,51.9,51.97,51.87,51.97,11700.0,50.5605,50.6287,50.5313,50.6287,11700.0
2007-09-07 11:20:00,51.94,52.03,51.91,52.01,13200.0,50.5995,50.6872,50.5703,50.6677,13200.0
2007-09-07 11:25:00,51.99,52.04,51.8,51.85,17000.0,50.6482,50.6969,50.4631,50.5118,17000.0
2007-09-07 11:30:00,51.84,51.89,51.81,51.84,27500.0,50.5021,50.5508,50.4729,50.5021,27500.0
2007-09-07 11:35:00,51.83,51.98,51.82,51.97,31100.0,50.4924,50.6385,50.4826,50.6287,31100.0
2007-09-07 11:40:00,51.96,52.0,51.93,51.97,24500.0,50.619,50.658,50.5898,50.6287,24500.0
2007-09-07 11:45:00,51.98,51.99,51.85,51.9,23700.0,50.6385,50.6482,50.5118,50.5605,23700.0
2007-09-07 11:50:00,51.9,51.92,51.79,51.8,16000.0,50.5605,50.58,50.4534,50.4631,16000.0
2007-09-07 11:55:00,51.79,51.93,51.78,51.92,13700.0,50.4534,50.5898,50.4436,50.58,13700.0
2007-09-07 12:00:00,51.92,51.93,51.87,51.9,11200.0,50.58,50.5898,50.5313,50.5605,11200.0
2007-09-07 12:05:00,51.9,51.9,51.8,51.82,11700.0,50.5605,50.5605,50.4631,50.4826,11700.0
2007-09-07 12:10:00,51.83,51.89,51.81,51.85,16500.0,50.4924,50.5508,50.4729,50.5118,16500.0
2007-09-07 12:15:00,51.86,51.86,51.78,51.78,11400.0,50.5216,50.5216,50.4436,50.4436,11400.0
2007-09-07 12:20:00,51.78,51.86,51.77,51.86,19200.0,50.4436,50.5216,50.4339,50.5216,19200.0
2007-09-07 12:25:00,51.87,51.91,51.86,51.87,13600.0,50.5313,50.5703,50.5216,50.5313,13600.0
2007-09-07 12:30:00,51.87,51.93,51.85,51.91,24400.0,50.5313,50.5898,50.5118,50.5703,24400.0
2007-09-07 12:35:00,51.92,51.95,51.82,51.89,20700.0,50.58,50.6093,50.4826,50.5508,20700.0
2007-09-07 12:40:00,51.88,51.94,51.85,51.86,14900.0,50.5411,50.5995,50.5118,50.5216,14900.0
2007-09-07 12:45:00,51.86,51.87,51.78,51.8,17400.0,50.5216,50.5313,50.4436,50.4631,17400.0
2007-09-07 12:50:00,51.83,51.83,51.72,51.73,13800.0,50.4924,50.4924,50.3852,50.3949,13800.0
2007-09-07 12:55:00,51.73,51.89,51.69,51.84,23700.0,50.3949,50.5508,50.356,50.5021,23700.0
2007-09-07 13:00:00,51.85,51.94,51.85,51.9,16200.0,50.5118,50.5995,50.5118,50.5605,16200.0
2007-09-07 13:05:00,51.92,52.06,51.85,52.01,42900.0,50.58,50.7164,50.5118,50.6677,42900.0
2007-09-07 13:10:00,52.04,52.04,51.91,51.94,22500.0,50.6969,50.6969,50.5703,50.5995,22500.0
2007-09-07 13:15:00,51.96,52.0,51.86,52.0,37000.0,50.619,50.658,50.5216,50.658,37000.0
2007-09-07 13:20:00,51.99,52.01,51.87,51.94,14700.0,50.6482,50.6677,50.5313,50.5995,14700.0
2007-09-07 13:25:00,51.94,52.0,51.92,51.97,6200.0,50.5995,50.658,50.58,50.6287,6200.0
2007-09-07 13:30:00,51.99,52.11,51.99,52.06,16000.0,50.6482,50.7651,50.6482,50.7164,16000.0
2007-09-07 13:35:00,52.06,52.07,51.81,51.84,10400.0,50.7164,50.7262,50.4729,50.5021,10400.0
2007-09-07 13:40:00,51.82,51.85,51.69,51.71,10700.0,50.4826,50.5118,50.356,50.3755,10700.0
2007-09-07 13:45:00,51.68,51.75,51.63,51.72,11100.0,50.3462,50.4144,50.2975,50.3852,11100.0
2007-09-07 13:50:00,51.72,51.77,51.68,51.71,13900.0,50.3852,50.4339,50.3462,50.3755,13900.0
2007-09-07 13:55:00,51.72,51.72,51.5,51.57,26700.0,50.3852,50.3852,50.1709,50.2391,26700.0
2007-09-07 14:00:00,51.56,51.6,51.43,51.47,40000.0,50.2293,50.2683,50.1027,50.1416,40000.0
2007-09-07 14:05:00,51.48,51.5,51.44,51.44,31900.0,50.1514,50.1709,50.1124,50.1124,31900.0
2007-09-07 14:10:00,51.46,51.55,51.4,51.55,43600.0,50.1319,50.2196,50.0735,50.2196,43600.0
2007-09-07 14:15:00,51.54,51.54,51.44,51.49,32800.0,50.2098,50.2098,50.1124,50.1611,32800.0
2007-09-07 14:20:00,51.49,51.49,51.35,51.38,34300.0,50.1611,50.1611,50.0247,50.054,34300.0
2007-09-07 14:25:00,51.38,51.41,51.32,51.36,27800.0,50.054,50.0832,49.9955,50.0345,27800.0
2007-09-07 14:30:00,51.36,51.47,51.34,51.47,40300.0,50.0345,50.1416,50.015,50.1416,40300.0
2007-09-07 14:35:00,51.48,51.5,51.43,51.43,34700.0,50.1514,50.1709,50.1027,50.1027,34700.0
2007-09-07 14:40:00,51.42,51.44,51.29,51.35,21900.0,50.0929,50.1124,49.9663,50.0247,21900.0
2007-09-07 14:45:00,51.36,51.4,51.29,51.33,29800.0,50.0345,50.0735,49.9663,50.0053,29800.0
2007-09-07 14:50:00,51.34,51.34,51.27,51.29,17400.0,50.015,50.015,49.9468,49.9663,17400.0
2007-09-07 14:55:00,51.28,51.3,51.16,51.16,36500.0,49.9565,49.976,49.8396,49.8396,36500.0
2007-09-07 15:00:00,51.17,51.33,51.14,51.33,30600.0,49.8494,50.0053,49.8202,50.0053,30600.0
2007-09-07 15:05:00,51.32,51.34,51.26,51.27,33500.0,49.9955,50.015,49.9371,49.9468,33500.0
2007-09-07 15:10:00,51.28,51.37,51.24,51.36,29000.0,49.9565,50.0442,49.9176,50.0345,29000.0
2007-09-07 15:15:00,51.35,51.42,51.34,51.38,19300.0,50.0247,50.0929,50.015,50.054,19300.0
2007-09-07 15:20:00,51.38,51.38,51.3,51.31,50800.0,50.054,50.054,49.976,49.9858,50800.0
2007-09-07 15:25:00,51.31,51.34,51.29,51.3,57300.0,49.9858,50.015,49.9663,49.976,57300.0
2007-09-07 15:30:00,51.32,51.4,51.32,51.35,30500.0,49.9955,50.0735,49.9955,50.0247,30500.0
2007-09-07 15:35:00,51.35,51.44,51.35,51.36,81700.0,50.0247,50.1124,50.0247,50.0345,81700.0
2007-09-07 15:40:00,51.36,51.36,51.19,51.29,181500.0,50.0345,50.0345,49.8689,49.9663,181500.0
2007-09-07 15:45:00,51.29,51.32,51.26,51.31,137300.0,49.9663,49.9955,49.9371,49.9858,137300.0
2007-09-07 15:50:00,51.31,51.31,51.25,51.3,138200.0,49.9858,49.9858,49.9273,49.976,138200.0
2007-09-07 15:55:00,51.3,51.44,51.29,51.41,284800.0,49.976,50.1124,49.9663,50.0832,284800.0
2007-09-10 09:30:00,51.65,52.0,51.26,51.96,69100.0,50.317,50.658,49.9371,50.619,69100.0
2007-09-10 09:35:00,51.9,51.9,51.7,51.75,9000.0,50.5605,50.5605,50.3657,50.4144,9000.0
2007-09-10 09:40:00,51.75,51.89,51.75,51.85,10000.0,50.4144,50.5508,50.4144,50.5118,10000.0
2007-09-10 09:45:00,51.86,51.9,51.82,51.85,13400.0,50.5216,50.5605,50.4826,50.5118,13400.0
2007-09-10 09:50:00,51.85,51.86,51.71,51.81,8500.0,50.5118,50.5216,50.3755,50.4729,8500.0
2007-09-10 09:55:00,51.81,51.9,51.8,51.87,14500.0,50.4729,50.5605,50.4631,50.5313,14500.0
2007-09-10 10:00:00,51.85,51.88,51.68,51.75,29200.0,50.5118,50.5411,50.3462,50.4144,29200.0
2007-09-10 10:05:00,51.7,51.8,51.66,51.77,15900.0,50.3657,50.4631,50.3267,50.4339,15900.0
2007-09-10 10:10:00,51.76,51.76,51.57,51.59,10800.0,50.4242,50.4242,50.2391,50.2585,10800.0
2007-09-10 10:15:00,51.58,51.75,51.57,51.69,19100.0,50.2488,50.4144,50.2391,50.356,19100.0
2007-09-10 10:20:00,51.69,51.75,51.64,51.73,18200.0,50.356,50.4144,50.3073,50.3949,18200.0
2007-09-10 10:25:00,51.7,51.7,51.46,51.5,19500.0,50.3657,50.3657,50.1319,50.1709,19500.0
2007-09-10 10:30:00,51.47,51.55,51.46,51.5,9100.0,50.1416,50.2196,50.1319,50.1709,9100.0
2007-09-10 10:35:00,51.49,51.5,51.44,51.47,15200.0,50.1611,50.1709,50.1124,50.1416,15200.0
2007-09-10 10:40:00,51.49,51.5,51.35,51.38,13100.0,50.1611,50.1709,50.0247,50.054,13100.0
2007-09-10 10:45:00,51.41,51.47,51.32,51.43,11100.0,50.0832,50.1416,49.9955,50.1027,11100.0
2007-09-10 10:50:00,51.41,51.45,51.33,51.33,12200.0,50.0832,50.1222,50.0053,50.0053,12200.0
2007-09-10 10:55:00,51.3,51.3,51.12,51.25,31500.0,49.976,49.976,49.8007,49.9273,31500.0
2007-09-10 11:00:00,51.25,51.25,51.18,51.24,13500.0,49.9273,49.9273,49.8591,49.9176,13500.0
2007-09-10 11:05:00,51.25,51.25,51.11,51.12,13000.0,49.9273,49.9273,49.7909,49.8007,13000.0
2007-09-10 11:10:00,51.12,51.19,51.0,51.08,13200.0,49.8007,49.8689,49.6838,49.7617,13200.0
2007-09-10 11:15:00,51.07,51.13,50.96,50.97,29100.0,49.752,49.8104,49.6448,49.6545,29100.0
2007-09-10 11:20:00,50.98,51.05,50.88,50.99,43300.0,49.6643,49.7325,49.5669,49.674,43300.0
2007-09-10 11:25:00,50.99,51.0,50.94,50.95,9900.0,49.674,49.6838,49.6253,49.6351,9900.0
2007-09-10 11:30:00,50.94,50.97,50.89,50.91,25100.0,49.6253,49.6545,49.5766,49.5961,25100.0
2007-09-10 11:35:00,50.9,51.06,50.8,51.06,19200.0,49.5864,49.7422,49.4889,49.7422,19200.0
2007-09-10 11:40:00,51.06,51.24,51.06,51.19,14500.0,49.7422,49.9176,49.7422,49.8689,14500.0
2007-09-10 11:45:00,51.18,51.22,51.13,51.21,28400.0,49.8591,49.8981,49.8104,49.8884,28400.0
2007-09-10 11:50:00,51.22,51.26,51.15,51.26,11600.0,49.8981,49.9371,49.8299,49.9371,11600.0
2007-09-10 11:55:00,51.27,51.32,51.25,51.26,6300.0,49.9468,49.9955,49.9273,49.9371,6300.0
2007-09-10 12:00:00,51.3,51.36,51.26,51.27,6100.0,49.976,50.0345,49.9371,49.9468,6100.0
2007-09-10 12:05:00,51.27,51.37,51.27,51.34,8300.0,49.9468,50.0442,49.9468,50.015,8300.0
2007-09-10 12:10:00,51.32,51.36,51.17,51.17,25800.0,49.9955,50.0345,49.8494,49.8494,25800.0
2007-09-10 12:15:00,51.18,51.24,51.15,51.21,10800.0,49.8591,49.9176,49.8299,49.8884,10800.0
2007-09-10 12:20:00,51.24,51.4,51.22,51.38,9700.0,49.9176,50.0735,49.8981,50.054,9700.0
2007-09-10 12:25:00,51.38,51.41,51.38,51.39,6000.0,50.054,50.0832,50.054,50.0637,6000.0
2007-09-10 12:30:00,51.4,51.42,51.34,51.38,10200.0,50.0735,50.0929,50.015,50.054,10200.0
2007-09-10 12:35:00,51.37,51.4,51.31,51.31,5300.0,50.0442,50.0735,49.9858,49.9858,5300.0
2007-09-10 12:40:00,51.31,51.31,51.24,51.24,9300.0,49.9858,49.9858,49.9176,49.9176,9300.0
2007-09-10 12:45:00,51.26,51.29,51.19,51.19,9900.0,49.9371,49.9663,49.8689,49.8689,9900.0
2007-09-10 12:50:00,51.19,51.25,51.1,51.25,30100.0,49.8689,49.9273,49.7812,49.9273,30100.0
2007-09-10 12:55:00,51.24,51.36,51.23,51.32,18300.0,49.9176,50.0345,49.9078,49.9955,18300.0
2007-09-10 13:00:00,51.31,51.32,51.2,51.22,21300.0,49.9858,49.9955,49.8786,49.8981,21300.0
2007-09-10 13:05:00,51.25,51.45,51.24,51.4,19200.0,49.9273,50.1222,49.9176,50.0735,19200.0
2007-09-10 13:10:00,51.39,51.41,51.35,51.4,7900.0,50.0637,50.0832,50.0247,50.0735,7900.0
2007-09-10 13:15:00,51.41,51.53,51.41,51.52,12600.0,50.0832,50.2001,50.0832,50.1904,12600.0
2007-09-10 13:20:00,51.49,51.57,51.45,51.45,14200.0,50.1611,50.2391,50.1222,50.1222,14200.0
2007-09-10 13:25:00,51.44,51.62,51.44,51.6,24300.0,50.1124,50.2878,50.1124,50.2683,24300.0
2007-09-10 13:30:00,51.63,51.76,51.58,51.71,23600.0,50.2975,50.4242,50.2488,50.3755,23600.0
2007-09-10 13:35:00,51.7,51.77,51.65,51.72,30500.0,50.3657,50.4339,50.317,50.3852,30500.0
2007-09-10 13:40:00,51.71,51.75,51.67,51.71,17700.0,50.3755,50.4144,50.3365,50.3755,17700.0
2007-09-10 13:45:00,51.71,51.71,51.61,51.67,8500.0,50.3755,50.3755,50.278,50.3365,8500.0
2007-09-10 13:50:00,51.67,51.78,51.67,51.71,27900.0,50.3365,50.4436,50.3365,50.3755,27900.0
2007-09-10 13:55:00,51.71,51.76,51.68,51.72,14700.0,50.3755,50.4242,50.3462,50.3852,14700.0
2007-09-10 14:00:00,51.71,51.71,51.69,51.69,10200.0,50.3755,50.3755,50.356,50.356,10200.0
2007-09-10 14:05:00,51.69,51.72,51.63,51.71,17600.0,50.356,50.3852,50.2975,50.3755,17600.0
2007-09-10 14:10:00,51.71,51.86,51.7,51.83,16000.0,50.3755,50.5216,50.3657,50.4924,16000.0
2007-09-10 14:15:00,51.82,51.91,51.78,51.91,10300.0,50.4826,50.5703,50.4436,50.5703,10300.0
2007-09-10 14:20:00,51.87,51.99,51.82,51.95,17800.0,50.5313,50.6482,50.4826,50.6093,17800.0
2007-09-10 14:25:00,51.95,52.0,51.93,51.97,32500.0,50.6093,50.658,50.5898,50.6287,32500.0
2007-09-10 14:30:00,51.97,52.12,51.92,52.11,33000.0,50.6287,50.7749,50.58,50.7651,33000.0
2007-09-10 14:35:00,52.09,52.15,51.99,52.09,36100.0,50.7456,50.8041,50.6482,50.7456,36100.0
2007-09-10 14:40:00,52.08,52.09,51.94,51.99,24500.0,50.7359,50.7456,50.5995,50.6482,24500.0
2007-09-10 14:45:00,51.99,52.19,51.99,52.06,21500.0,50.6482,50.8431,50.6482,50.7164,21500.0
2007-09-10 14:50:00,52.07,52.11,51.9,51.95,21600.0,50.7262,50.7651,50.5605,50.6093,21600.0
2007-09-10 14:55:00,51.95,51.99,51.92,51.96,11100.0,50.6093,50.6482,50.58,50.619,11100.0
2007-09-10 15:00:00,51.96,51.96,51.84,51.84,17200.0,50.619,50.619,50.5021,50.5021,17200.0
2007-09-10 15:05:00,51.84,52.2,51.84,52.19,26800.0,50.5021,50.8528,50.5021,50.8431,26800.0
2007-09-10 15:10:00,52.2,52.21,52.07,52.07,19700.0,50.8528,50.8625,50.7262,50.7262,19700.0
2007-09-10 15:15:00,52.06,52.27,52.05,52.19,40900.0,50.7164,50.921,50.7067,50.8431,40900.0
2007-09-10 15:20:00,52.19,52.34,52.17,52.28,38200.0,50.8431,50.9892,50.8236,50.9307,38200.0
2007-09-10 15:25:00,52.28,52.42,52.25,52.28,55900.0,50.9307,51.0671,50.9015,50.9307,55900.0
2007-09-10 15:30:00,52.26,52.33,52.25,52.3,32100.0,50.9113,50.9794,50.9015,50.9502,32100.0
2007-09-10 15:35:00,52.3,52.32,52.26,52.29,21400.0,50.9502,50.9697,50.9113,50.9405,21400.0
2007-09-10 15:40:00,52.28,52.3,52.23,52.25,42700.0,50.9307,50.9502,50.882,50.9015,42700.0
2007-09-10 15:45:00,52.25,52.25,52.08,52.08,63800.0,50.9015,50.9015,50.7359,50.7359,63800.0
2007-09-10 15:50:00,52.09,52.1,51.89,51.89,96600.0,50.7456,50.7554,50.5508,50.5508,96600.0
2007-09-10 15:55:00,51.87,51.9,51.76,51.87,115200.0,50.5313,50.5605,50.4242,50.5313,115200.0
2007-09-11 09:30:00,52.1,52.63,52.02,52.42,32400.0,50.7554,51.2717,50.6774,51.0671,32400.0
2007-09-11 09:35:00,52.42,52.48,52.05,52.18,24400.0,51.0671,51.1256,50.7067,50.8333,24400.0
2007-09-11 09:40:00,52.2,52.77,52.16,52.76,78100.0,50.8528,51.4081,50.8138,51.3984,78100.0
2007-09-11 09:45:00,52.76,52.9,52.68,52.89,40500.0,51.3984,51.5347,51.3204,51.525,40500.0
2007-09-11 09:50:00,52.91,53.12,52.91,53.08,41200.0,51.5445,51.7491,51.5445,51.7101,41200.0
2007-09-11 09:55:00,53.08,53.51,53.08,53.42,47100.0,51.7101,52.129,51.7101,52.0413,47100.0
2007-09-11 10:00:00,53.44,53.5,53.36,53.37,49000.0,52.0608,52.1193,51.9829,51.9926,49000.0
2007-09-11 10:05:00,53.36,53.56,53.24,53.45,58500.0,51.9829,52.1777,51.866,52.0705,58500.0
2007-09-11 10:10:00,53.43,53.47,53.02,53.02,90100.0,52.0511,52.09,51.6516,51.6516,90100.0
2007-09-11 10:15:00,53.02,53.05,52.81,52.95,32100.0,51.6516,51.6809,51.4471,51.5834,32100.0
2007-09-11 10:20:00,52.93,53.36,52.93,53.31,43500.0,51.564,51.9829,51.564,51.9342,43500.0
2007-09-11 10:25:00,53.31,53.6,53.31,53.47,19400.0,51.9342,52.2167,51.9342,52.09,19400.0
2007-09-11 10:30:00,53.47,53.51,53.43,53.47,24300.0,52.09,52.129,52.0511,52.09,24300.0
2007-09-11 10:35:00,53.47,53.5,53.41,53.42,9700.0,52.09,52.1193,52.0316,52.0413,9700.0
2007-09-11 10:40:00,53.39,53.49,53.37,53.43,29900.0,52.0121,52.1095,51.9926,52.0511,29900.0
2007-09-11 10:45:00,53.43,53.48,53.39,53.42,16600.0,52.0511,52.0998,52.0121,52.0413,16600.0
2007-09-11 10:50:00,53.42,53.45,53.39,53.43,20200.0,52.0413,52.0705,52.0121,52.0511,20200.0
2007-09-11 10:55:00,53.44,53.47,53.43,53.45,11400.0,52.0608,52.09,52.0511,52.0705,11400.0
2007-09-11 11:00:00,53.45,53.48,53.42,53.48,42300.0,52.0705,52.0998,52.0413,52.0998,42300.0
2007-09-11 11:05:00,53.45,53.5,53.44,53.47,21900.0,52.0705,52.1193,52.0608,52.09,21900.0
2007-09-11 11:10:00,53.47,53.5,53.39,53.46,25600.0,52.09,52.1193,52.0121,52.0803,25600.0
2007-09-11 11:15:00,53.44,53.48,53.39,53.45,19300.0,52.0608,52.0998,52.0121,52.0705,19300.0
2007-09-11 11:20:00,53.44,53.55,53.42,53.52,76900.0,52.0608,52.168,52.0413,52.1387,76900.0
2007-09-11 11:25:00,53.51,53.55,53.41,53.53,34900.0,52.129,52.168,52.0316,52.1485,34900.0
2007-09-11 11:30:00,53.53,53.68,53.53,53.65,85600.0,52.1485,52.2946,52.1485,52.2654,85600.0
2007-09-11 11:35:00,53.66,53.69,53.6,53.64,31800.0,52.2751,52.3043,52.2167,52.2556,31800.0
2007-09-11 11:40:00,53.64,53.74,53.63,53.63,28100.0,52.2556,52.3531,52.2459,52.2459,28100.0
2007-09-11 11:45:00,53.62,53.73,53.6,53.73,32600.0,52.2362,52.3433,52.2167,52.3433,32600.0
2007-09-11 11:50:00,53.73,53.98,53.72,53.98,79500.0,52.3433,52.5869,52.3336,52.5869,79500.0
2007-09-11 11:55:00,53.99,54.0,53.81,53.95,85400.0,52.5966,52.6063,52.4213,52.5576,85400.0
2007-09-11 12:00:00,53.94,54.0,53.85,53.85,38400.0,52.5479,52.6063,52.4602,52.4602,38400.0
2007-09-11 12:05:00,53.85,53.86,53.64,53.68,22200.0,52.4602,52.47,52.2556,52.2946,22200.0
2007-09-11 12:10:00,53.68,53.72,53.67,53.71,19100.0,52.2946,52.3336,52.2849,52.3238,19100.0
2007-09-11 12:15:00,53.7,53.92,53.7,53.91,29000.0,52.3141,52.5284,52.3141,52.5187,29000.0
2007-09-11 12:20:00,53.91,54.1,53.9,53.97,61400.0,52.5187,52.7038,52.5089,52.5771,61400.0
2007-09-11 12:25:00,53.95,53.99,53.94,53.97,113700.0,52.5576,52.5966,52.5479,52.5771,113700.0
2007-09-11 12:30:00,53.98,54.0,53.94,53.94,39000.0,52.5869,52.6063,52.5479,52.5479,39000.0
2007-09-11 12:35:00,53.94,53.96,53.93,53.95,33600.0,52.5479,52.5674,52.5382,52.5576,33600.0
2007-09-11 12:40:00,53.95,53.96,53.88,53.95,26100.0,52.5576,52.5674,52.4894,52.5576,26100.0
2007-09-11 12:45:00,53.94,53.94,53.85,53.85,10900.0,52.5479,52.5479,52.4602,52.4602,10900.0
2007-09-11 12:50:00,53.85,53.85,53.78,53.8,15800.0,52.4602,52.4602,52.392,52.4115,15800.0
2007-09-11 12:55:00,53.8,53.81,53.65,53.73,66100.0,52.4115,52.4213,52.2654,52.3433,66100.0
2007-09-11 13:00:00,53.74,53.93,53.74,53.92,24300.0,52.3531,52.5382,52.3531,52.5284,24300.0
2007-09-11 13:05:00,53.92,53.98,53.9,53.96,38600.0,52.5284,52.5869,52.5089,52.5674,38600.0
2007-09-11 13:10:00,53.96,53.99,53.94,53.98,34000.0,52.5674,52.5966,52.5479,52.5869,34000.0
2007-09-11 13:15:00,53.98,53.99,53.92,53.93,25300.0,52.5869,52.5966,52.5284,52.5382,25300.0
2007-09-11 13:20:00,53.93,53.95,53.93,53.93,36900.0,52.5382,52.5576,52.5382,52.5382,36900.0
2007-09-11 13:25:00,53.93,54.0,53.92,53.99,28600.0,52.5382,52.6063,52.5284,52.5966,28600.0
2007-09-11 13:30:00,53.99,54.01,53.98,53.99,47300.0,52.5966,52.6161,52.5869,52.5966,47300.0
2007-09-11 13:35:00,53.98,54.0,53.95,53.98,20000.0,52.5869,52.6063,52.5576,52.5869,20000.0
2007-09-11 13:40:00,53.98,54.0,53.95,54.0,30000.0,52.5869,52.6063,52.5576,52.6063,30000.0
2007-09-11 13:45:00,53.99,54.01,53.96,53.99,48300.0,52.5966,52.6161,52.5674,52.5966,48300.0
2007-09-11 13:50:00,54.0,54.08,53.98,54.07,33500.0,52.6063,52.6843,52.5869,52.6745,33500.0
2007-09-11 13:55:00,54.05,54.11,54.05,54.1,17500.0,52.6551,52.7135,52.6551,52.7038,17500.0
2007-09-11 14:00:00,54.12,54.28,54.11,54.27,42400.0,52.7233,52.8791,52.7135,52.8694,42400.0
2007-09-11 14:05:00,54.27,54.31,54.25,54.31,20500.0,52.8694,52.9083,52.8499,52.9083,20500.0
2007-09-11 14:10:00,54.31,54.34,54.28,54.32,23000.0,52.9083,52.9376,52.8791,52.9181,23000.0
2007-09-11 14:15:00,54.31,54.4,54.31,54.35,23900.0,52.9083,52.996,52.9083,52.9473,23900.0
2007-09-11 14:20:00,54.34,54.42,54.34,54.42,33700.0,52.9376,53.0155,52.9376,53.0155,33700.0
2007-09-11 14:25:00,54.43,54.47,54.37,54.44,28200.0,53.0253,53.0642,52.9668,53.035,28200.0
2007-09-11 14:30:00,54.46,54.47,54.37,54.39,29700.0,53.0545,53.0642,52.9668,52.9863,29700.0
2007-09-11 14:35:00,54.38,54.41,54.27,54.28,39600.0,52.9765,53.0058,52.8694,52.8791,39600.0
2007-09-11 14:40:00,54.29,54.29,54.12,54.14,34700.0,52.8889,52.8889,52.7233,52.7427,34700.0
2007-09-11 14:45:00,54.15,54.19,54.09,54.17,23500.0,52.7525,52.7914,52.694,52.772,23500.0
2007-09-11 14:50:00,54.18,54.24,54.15,54.24,26300.0,52.7817,52.8402,52.7525,52.8402,26300.0
2007-09-11 14:55:00,54.24,54.31,54.21,54.23,23800.0,52.8402,52.9083,52.8109,52.8304,23800.0
2007-09-11 15:00:00,54.24,54.26,54.11,54.13,25200.0,52.8402,52.8596,52.7135,52.733,25200.0
2007-09-11 15:05:00,54.14,54.16,54.09,54.13,12200.0,52.7427,52.7622,52.694,52.733,12200.0
2007-09-11 15:10:00,54.13,54.22,54.12,54.2,13300.0,52.733,52.8207,52.7233,52.8012,13300.0
2007-09-11 15:15:00,54.22,54.28,54.2,54.24,18200.0,52.8207,52.8791,52.8012,52.8402,18200.0
2007-09-11 15:20:00,54.24,54.24,54.05,54.09,29800.0,52.8402,52.8402,52.6551,52.694,29800.0
2007-09-11 15:25:00,54.07,54.15,54.06,54.1,17000.0,52.6745,52.7525,52.6648,52.7038,17000.0
2007-09-11 15:30:00,54.1,54.2,54.07,54.15,27800.0,52.7038,52.8012,52.6745,52.7525,27800.0
2007-09-11 15:35:00,54.15,54.15,53.94,53.95,45000.0,52.7525,52.7525,52.5479,52.5576,45000.0
2007-09-11 15:40:00,53.93,53.96,53.82,53.87,107800.0,52.5382,52.5674,52.431,52.4797,107800.0
2007-09-11 15:45:00,53.86,53.98,53.84,53.94,121500.0,52.47,52.5869,52.4505,52.5479,121500.0
2007-09-11 15:50:00,53.94,54.04,53.94,54.0,96200.0,52.5479,52.6453,52.5479,52.6063,96200.0
2007-09-11 15:55:00,53.99,54.14,53.95,54.14,110900.0,52.5966,52.7427,52.5576,52.7427,110900.0
2007-09-12 09:30:00,53.81,53.97,53.33,53.4,41800.0,52.4213,52.5771,51.9536,52.0218,41800.0
2007-09-12 09:35:00,53.44,53.64,53.42,53.61,27300.0,52.0608,52.2556,52.0413,52.2264,27300.0
2007-09-12 09:40:00,53.61,53.75,53.55,53.6,111200.0,52.2264,52.3628,52.168,52.2167,111200.0
2007-09-12 09:45:00,53.6,53.67,53.59,53.6,75400.0,52.2167,52.2849,52.2069,52.2167,75400.0
2007-09-12 09:50:00,53.61,53.75,53.61,53.72,88600.0,52.2264,52.3628,52.2264,52.3336,88600.0
2007-09-12 09:55:00,53.73,53.75,53.7,53.7,25100.0,52.3433,52.3628,52.3141,52.3141,25100.0
2007-09-12 10:00:00,53.71,53.74,53.69,53.72,41700.0,52.3238,52.3531,52.3043,52.3336,41700.0
2007-09-12 10:05:00,53.7,53.75,53.69,53.69,35100.0,52.3141,52.3628,52.3043,52.3043,35100.0
2007-09-12 10:10:00,53.69,53.8,53.68,53.71,48600.0,52.3043,52.4115,52.2946,52.3238,48600.0
2007-09-12 10:15:00,53.7,53.71,53.57,53.6,81500.0,52.3141,52.3238,52.1874,52.2167,81500.0
2007-09-12 10:20:00,53.59,53.59,53.54,53.54,47000.0,52.2069,52.2069,52.1582,52.1582,47000.0
2007-09-12 10:25:00,53.55,53.62,53.52,53.57,31300.0,52.168,52.2362,52.1387,52.1874,31300.0
2007-09-12 10:30:00,53.59,53.62,53.51,53.53,29500.0,52.2069,52.2362,52.129,52.1485,29500.0
2007-09-12 10:35:00,53.53,53.53,53.39,53.44,49700.0,52.1485,52.1485,52.0121,52.0608,49700.0
2007-09-12 10:40:00,53.44,53.6,53.42,53.58,40900.0,52.0608,52.2167,52.0413,52.1972,40900.0
2007-09-12 10:45:00,53.58,53.59,53.43,53.43,67100.0,52.1972,52.2069,52.0511,52.0511,67100.0
2007-09-12 10:50:00,53.41,53.5,53.4,53.48,24500.0,52.0316,52.1193,52.0218,52.0998,24500.0
2007-09-12 10:55:00,53.5,53.55,53.45,53.51,31100.0,52.1193,52.168,52.0705,52.129,31100.0
2007-09-12 11:00:00,53.53,53.6,53.51,53.59,89700.0,52.1485,52.2167,52.129,52.2069,89700.0
2007-09-12 11:05:00,53.59,53.59,53.44,53.45,80300.0,52.2069,52.2069,52.0608,52.0705,80300.0
2007-09-12 11:10:00,53.45,53.49,53.4,53.45,29400.0,52.0705,52.1095,52.0218,52.0705,29400.0
2007-09-12 11:15:00,53.45,53.62,53.45,53.5,90200.0,52.0705,52.2362,52.0705,52.1193,90200.0
2007-09-12 11:20:00,53.5,53.56,53.49,53.55,24400.0,52.1193,52.1777,52.1095,52.168,24400.0
2007-09-12 11:25:00,53.54,53.56,53.48,53.52,9600.0,52.1582,52.1777,52.0998,52.1387,9600.0
2007-09-12 11:30:00,53.51,53.54,53.5,53.54,6400.0,52.129,52.1582,52.1193,52.1582,6400.0
2007-09-12 11:35:00,53.55,53.55,53.5,53.5,10400.0,52.168,52.168,52.1193,52.1193,10400.0
2007-09-12 11:40:00,53.5,53.52,53.45,53.46,17700.0,52.1193,52.1387,52.0705,52.0803,17700.0
2007-09-12 11:45:00,53.48,53.48,53.45,53.47,6900.0,52.0998,52.0998,52.0705,52.09,6900.0
2007-09-12 11:50:00,53.46,53.47,53.4,53.45,130000.0,52.0803,52.09,52.0218,52.0705,130000.0
2007-09-12 11:55:00,53.45,53.45,53.39,53.41,8800.0,52.0705,52.0705,52.0121,52.0316,8800.0
2007-09-12 12:00:00,53.4,53.4,53.29,53.31,17100.0,52.0218,52.0218,51.9147,51.9342,17100.0
2007-09-12 12:05:00,53.32,53.37,53.3,53.34,13500.0,51.9439,51.9926,51.9244,51.9634,13500.0
2007-09-12 12:10:00,53.34,53.47,53.34,53.47,13000.0,51.9634,52.09,51.9634,52.09,13000.0
2007-09-12 12:15:00,53.46,53.51,53.46,53.47,20500.0,52.0803,52.129,52.0803,52.09,20500.0
2007-09-12 12:20:00,53.45,53.46,53.32,53.41,11700.0,52.0705,52.0803,51.9439,52.0316,11700.0
2007-09-12 12:25:00,53.41,53.41,53.26,53.3,14100.0,52.0316,52.0316,51.8854,51.9244,14100.0
2007-09-12 12:30:00,53.27,53.28,53.21,53.25,15600.0,51.8952,51.9049,51.8367,51.8757,15600.0
2007-09-12 12:35:00,53.25,53.32,53.25,53.3,19900.0,51.8757,51.9439,51.8757,51.9244,19900.0
2007-09-12 12:40:00,53.3,53.35,53.3,53.34,28800.0,51.9244,51.9731,51.9244,51.9634,28800.0
2007-09-12 12:45:00,53.34,53.52,53.32,53.48,31500.0,51.9634,52.1387,51.9439,52.0998,31500.0
2007-09-12 12:50:00,53.5,53.52,53.46,53.46,79100.0,52.1193,52.1387,52.0803,52.0803,79100.0
2007-09-12 12:55:00,53.47,53.51,53.47,53.48,46900.0,52.09,52.129,52.09,52.0998,46900.0
2007-09-12 13:00:00,53.49,53.49,53.43,53.44,7100.0,52.1095,52.1095,52.0511,52.0608,7100.0
2007-09-12 13:05:00,53.44,53.46,53.32,53.45,49400.0,52.0608,52.0803,51.9439,52.0705,49400.0
2007-09-12 13:10:00,53.44,53.51,53.42,53.51,19700.0,52.0608,52.129,52.0413,52.129,19700.0
2007-09-12 13:15:00,53.49,53.51,53.37,53.4,105700.0,52.1095,52.129,51.9926,52.0218,105700.0
2007-09-12 13:20:00,53.4,53.41,53.3,53.33,12400.0,52.0218,52.0316,51.9244,51.9536,12400.0
2007-09-12 13:25:00,53.33,53.46,53.33,53.42,180100.0,51.9536,52.0803,51.9536,52.0413,180100.0
2007-09-12 13:30:00,53.44,53.46,53.43,53.44,12600.0,52.0608,52.0803,52.0511,52.0608,12600.0
2007-09-12 13:35:00,53.44,53.5,53.44,53.5,33900.0,52.0608,52.1193,52.0608,52.1193,33900.0
2007-09-12 13:40:00,53.5,53.52,53.45,53.48,15800.0,52.1193,52.1387,52.0705,52.0998,15800.0
2007-09-12 13:45:00,53.48,53.5,53.45,53.45,139900.0,52.0998,52.1193,52.0705,52.0705,139900.0
2007-09-12 13:50:00,53.45,53.5,53.45,53.48,29800.0,52.0705,52.1193,52.0705,52.0998,29800.0
2007-09-12 13:55:00,53.47,53.49,53.44,53.46,11400.0,52.09,52.1095,52.0608,52.0803,11400.0
2007-09-12 14:00:00,53.45,53.47,53.41,53.41,2900.0,52.0705,52.09,52.0316,52.0316,2900.0
2007-09-12 14:05:00,53.41,53.51,53.37,53.51,25200.0,52.0316,52.129,51.9926,52.129,25200.0
2007-09-12 14:10:00,53.52,53.52,53.47,53.48,25600.0,52.1387,52.1387,52.09,52.0998,25600.0
2007-09-12 14:15:00,53.46,53.51,53.42,53.47,42000.0,52.0803,52.129,52.0413,52.09,42000.0
2007-09-12 14:20:00,53.46,53.54,53.46,53.52,73100.0,52.0803,52.1582,52.0803,52.1387,73100.0
2007-09-12 14:25:00,53.52,53.54,53.49,53.53,56500.0,52.1387,52.1582,52.1095,52.1485,56500.0
2007-09-12 14:30:00,53.51,53.58,53.5,53.53,98500.0,52.129,52.1972,52.1193,52.1485,98500.0
2007-09-12 14:35:00,53.55,53.55,53.44,53.46,62100.0,52.168,52.168,52.0608,52.0803,62100.0
2007-09-12 14:40:00,53.49,53.57,53.48,53.55,17300.0,52.1095,52.1874,52.0998,52.168,17300.0
2007-09-12 14:45:00,53.57,53.61,53.54,53.6,34100.0,52.1874,52.2264,52.1582,52.2167,34100.0
2007-09-12 14:50:00,53.59,53.63,53.59,53.6,19400.0,52.2069,52.2459,52.2069,52.2167,19400.0
2007-09-12 14:55:00,53.6,53.67,53.59,53.67,36300.0,52.2167,52.2849,52.2069,52.2849,36300.0
2007-09-12 15:00:00,53.67,53.7,53.65,53.67,23800.0,52.2849,52.3141,52.2654,52.2849,23800.0
2007-09-12 15:05:00,53.66,53.68,53.62,53.63,24400.0,52.2751,52.2946,52.2362,52.2459,24400.0
2007-09-12 15:10:00,53.61,53.69,53.61,53.64,23400.0,52.2264,52.3043,52.2264,52.2556,23400.0
2007-09-12 15:15:00,53.63,53.64,53.59,53.6,44800.0,52.2459,52.2556,52.2069,52.2167,44800.0
2007-09-12 15:20:00,53.62,53.62,53.48,53.5,31800.0,52.2362,52.2362,52.0998,52.1193,31800.0
2007-09-12 15:25:00,53.48,53.5,53.39,53.42,29100.0,52.0998,52.1193,52.0121,52.0413,29100.0
2007-09-12 15:30:00,53.42,53.42,53.36,53.41,14000.0,52.0413,52.0413,51.9829,52.0316,14000.0
2007-09-12 15:35:00,53.41,53.42,53.32,53.33,44000.0,52.0316,52.0413,51.9439,51.9536,44000.0
2007-09-12 15:40:00,53.32,53.4,53.3,53.38,71500.0,51.9439,52.0218,51.9244,52.0024,71500.0
2007-09-12 15:45:00,53.38,53.49,53.38,53.45,54100.0,52.0024,52.1095,52.0024,52.0705,54100.0
2007-09-12 15:50:00,53.45,53.51,53.35,53.38,88600.0,52.0705,52.129,51.9731,52.0024,88600.0
2007-09-12 15:55:00,53.38,53.38,53.25,53.29,135000.0,52.0024,52.0024,51.8757,51.9147,135000.0
2007-09-13 09:30:00,53.7,53.78,53.25,53.73,41800.0,52.3141,52.392,51.8757,52.3433,41800.0
2007-09-13 09:35:00,53.71,53.77,53.66,53.69,27000.0,52.3238,52.3823,52.2751,52.3043,27000.0
2007-09-13 09:40:00,53.69,53.73,53.67,53.69,19100.0,52.3043,52.3433,52.2849,52.3043,19100.0
2007-09-13 09:45:00,53.68,53.75,53.66,53.75,21100.0,52.2946,52.3628,52.2751,52.3628,21100.0
2007-09-13 09:50:00,53.75,53.8,53.6,53.64,42400.0,52.3628,52.4115,52.2167,52.2556,42400.0
2007-09-13 09:55:00,53.61,53.61,53.34,53.42,31300.0,52.2264,52.2264,51.9634,52.0413,31300.0
2007-09-13 10:00:00,53.44,53.47,53.15,53.15,35500.0,52.0608,52.09,51.7783,51.7783,35500.0
2007-09-13 10:05:00,53.17,53.22,53.06,53.09,20900.0,51.7978,51.8465,51.6906,51.7198,20900.0
2007-09-13 10:10:00,53.09,53.11,53.07,53.08,11200.0,51.7198,51.7393,51.7004,51.7101,11200.0
2007-09-13 10:15:00,53.08,53.37,53.08,53.37,10300.0,51.7101,51.9926,51.7101,51.9926,10300.0
2007-09-13 10:20:00,53.38,53.49,53.37,53.45,11100.0,52.0024,52.1095,51.9926,52.0705,11100.0
2007-09-13 10:25:00,53.44,53.45,53.32,53.41,8300.0,52.0608,52.0705,51.9439,52.0316,8300.0
2007-09-13 10:30:00,53.41,53.49,53.36,53.48,15500.0,52.0316,52.1095,51.9829,52.0998,15500.0
2007-09-13 10:35:00,53.48,53.56,53.46,53.52,13500.0,52.0998,52.1777,52.0803,52.1387,13500.0
2007-09-13 10:40:00,53.52,53.53,53.37,53.37,10800.0,52.1387,52.1485,51.9926,51.9926,10800.0
2007-09-13 10:45:00,53.36,53.46,53.36,53.37,7000.0,51.9829,52.0803,51.9829,51.9926,7000.0
2007-09-13 10:50:00,53.35,53.47,53.33,53.46,12900.0,51.9731,52.09,51.9536,52.0803,12900.0
2007-09-13 10:55:00,53.44,53.49,53.41,53.47,9300.0,52.0608,52.1095,52.0316,52.09,9300.0
2007-09-13 11:00:00,53.48,53.54,53.37,53.4,9400.0,52.0998,52.1582,51.9926,52.0218,9400.0
2007-09-13 11:05:00,53.39,53.39,53.33,53.36,13700.0,52.0121,52.0121,51.9536,51.9829,13700.0
2007-09-13 11:10:00,53.35,53.5,53.35,53.45,7100.0,51.9731,52.1193,51.9731,52.0705,7100.0
2007-09-13 11:15:00,53.45,53.57,53.45,53.51,7500.0,52.0705,52.1874,52.0705,52.129,7500.0
2007-09-13 11:20:00,53.52,53.6,53.52,53.6,7500.0,52.1387,52.2167,52.1387,52.2167,7500.0
2007-09-13 11:25:00,53.62,53.64,53.58,53.64,4200.0,52.2362,52.2556,52.1972,52.2556,4200.0
2007-09-13 11:30:00,53.64,53.64,53.58,53.6,9900.0,52.2556,52.2556,52.1972,52.2167,9900.0
2007-09-13 11:35:00,53.62,53.63,53.59,53.6,6200.0,52.2362,52.2459,52.2069,52.2167,6200.0
2007-09-13 11:40:00,53.6,53.7,53.6,53.69,9800.0,52.2167,52.3141,52.2167,52.3043,9800.0
2007-09-13 11:45:00,53.7,53.71,53.66,53.66,9900.0,52.3141,52.3238,52.2751,52.2751,9900.0
2007-09-13 11:50:00,53.66,53.7,53.65,53.66,5200.0,52.2751,52.3141,52.2654,52.2751,5200.0
2007-09-13 11:55:00,53.68,53.8,53.68,53.76,18600.0,52.2946,52.4115,52.2946,52.3725,18600.0
2007-09-13 12:00:00,53.77,53.85,53.75,53.76,18900.0,52.3823,52.4602,52.3628,52.3725,18900.0
2007-09-13 12:05:00,53.75,53.87,53.75,53.86,27200.0,52.3628,52.4797,52.3628,52.47,27200.0
2007-09-13 12:10:00,53.86,53.96,53.86,53.94,43600.0,52.47,52.5674,52.47,52.5479,43600.0
2007-09-13 12:15:00,53.94,54.0,53.93,53.99,17400.0,52.5479,52.6063,52.5382,52.5966,17400.0
2007-09-13 12:20:00,53.99,54.0,53.99,54.0,13100.0,52.5966,52.6063,52.5966,52.6063,13100.0
2007-09-13 12:25:00,54.0,54.0,53.96,53.97,12500.0,52.6063,52.6063,52.5674,52.5771,12500.0
2007-09-13 12:30:00,53.96,53.97,53.9,53.9,17000.0,52.5674,52.5771,52.5089,52.5089,17000.0
2007-09-13 12:35:00,53.91,53.94,53.89,53.91,7200.0,52.5187,52.5479,52.4992,52.5187,7200.0
2007-09-13 12:40:00,53.92,53.94,53.9,53.93,10100.0,52.5284,52.5479,52.5089,52.5382,10100.0
2007-09-13 12:45:00,53.92,53.95,53.89,53.93,12800.0,52.5284,52.5576,52.4992,52.5382,12800.0
2007-09-13 12:50:00,53.94,54.0,53.91,53.97,20700.0,52.5479,52.6063,52.5187,52.5771,20700.0
2007-09-13 12:55:00,53.98,54.0,53.95,54.0,31500.0,52.5869,52.6063,52.5576,52.6063,31500.0
2007-09-13 13:00:00,54.0,54.05,53.96,54.01,32400.0,52.6063,52.6551,52.5674,52.6161,32400.0
2007-09-13 13:05:00,54.01,54.08,54.01,54.03,28800.0,52.6161,52.6843,52.6161,52.6356,28800.0
2007-09-13 13:10:00,54.03,54.1,54.03,54.06,13900.0,52.6356,52.7038,52.6356,52.6648,13900.0
2007-09-13 13:15:00,54.07,54.19,54.07,54.18,33400.0,52.6745,52.7914,52.6745,52.7817,33400.0
2007-09-13 13:20:00,54.18,54.29,54.18,54.28,46100.0,52.7817,52.8889,52.7817,52.8791,46100.0
2007-09-13 13:25:00,54.29,54.3,54.26,54.27,24500.0,52.8889,52.8986,52.8596,52.8694,24500.0
2007-09-13 13:30:00,54.28,54.31,54.27,54.29,14400.0,52.8791,52.9083,52.8694,52.8889,14400.0
2007-09-13 13:35:00,54.29,54.31,54.22,54.29,31200.0,52.8889,52.9083,52.8207,52.8889,31200.0
2007-09-13 13:40:00,54.3,54.36,54.29,54.31,35100.0,52.8986,52.9571,52.8889,52.9083,35100.0
2007-09-13 13:45:00,54.31,54.33,54.25,54.25,27100.0,52.9083,52.9278,52.8499,52.8499,27100.0
2007-09-13 13:50:00,54.26,54.27,54.15,54.19,22900.0,52.8596,52.8694,52.7525,52.7914,22900.0
2007-09-13 13:55:00,54.2,54.26,54.18,54.26,19500.0,52.8012,52.8596,52.7817,52.8596,19500.0
2007-09-13 14:00:00,54.26,54.27,54.24,54.27,18400.0,52.8596,52.8694,52.8402,52.8694,18400.0
2007-09-13 14:05:00,54.26,54.28,54.26,54.28,18100.0,52.8596,52.8791,52.8596,52.8791,18100.0
2007-09-13 14:10:00,54.26,54.31,54.26,54.29,38100.0,52.8596,52.9083,52.8596,52.8889,38100.0
2007-09-13 14:15:00,54.29,54.49,54.24,54.41,79100.0,52.8889,53.0837,52.8402,53.0058,79100.0
2007-09-13 14:20:00,54.4,54.43,54.31,54.35,15200.0,52.996,53.0253,52.9083,52.9473,15200.0
2007-09-13 14:25:00,54.36,54.38,54.28,54.29,15200.0,52.9571,52.9765,52.8791,52.8889,15200.0
2007-09-13 14:30:00,54.31,54.31,54.27,54.29,6600.0,52.9083,52.9083,52.8694,52.8889,6600.0
2007-09-13 14:35:00,54.28,54.31,54.27,54.27,14700.0,52.8791,52.9083,52.8694,52.8694,14700.0
2007-09-13 14:40:00,54.28,54.28,54.24,54.27,6700.0,52.8791,52.8791,52.8402,52.8694,6700.0
2007-09-13 14:45:00,54.28,54.3,54.28,54.29,6100.0,52.8791,52.8986,52.8791,52.8889,6100.0
2007-09-13 14:50:00,54.29,54.34,54.28,54.29,12100.0,52.8889,52.9376,52.8791,52.8889,12100.0
2007-09-13 14:55:00,54.3,54.33,54.25,54.33,14200.0,52.8986,52.9278,52.8499,52.9278,14200.0
2007-09-13 15:00:00,54.31,54.37,54.31,54.36,17000.0,52.9083,52.9668,52.9083,52.9571,17000.0
2007-09-13 15:05:00,54.36,54.36,54.28,54.28,17700.0,52.9571,52.9571,52.8791,52.8791,17700.0
2007-09-13 15:10:00,54.28,54.32,54.22,54.25,20400.0,52.8791,52.9181,52.8207,52.8499,20400.0
2007-09-13 15:15:00,54.23,54.23,54.14,54.17,26300.0,52.8304,52.8304,52.7427,52.772,26300.0
2007-09-13 15:20:00,54.16,54.23,54.1,54.2,26100.0,52.7622,52.8304,52.7038,52.8012,26100.0
2007-09-13 15:25:00,54.22,54.26,54.21,54.22,13800.0,52.8207,52.8596,52.8109,52.8207,13800.0
2007-09-13 15:30:00,54.23,54.26,54.2,54.24,24500.0,52.8304,52.8596,52.8012,52.8402,24500.0
2007-09-13 15:35:00,54.24,54.3,54.23,54.24,43100.0,52.8402,52.8986,52.8304,52.8402,43100.0
2007-09-13 15:40:00,54.25,54.27,54.15,54.17,31700.0,52.8499,52.8694,52.7525,52.772,31700.0
2007-09-13 15:45:00,54.16,54.16,54.01,54.03,47000.0,52.7622,52.7622,52.6161,52.6356,47000.0
2007-09-13 15:50:00,54.06,54.18,54.06,54.11,56800.0,52.6648,52.7817,52.6648,52.7135,56800.0
2007-09-13 15:55:00,54.1,54.18,54.05,54.09,76300.0,52.7038,52.7817,52.6551,52.694,76300.0
2007-09-14 09:30:00,53.97,53.98,53.42,53.52,92000.0,52.5771,52.5869,52.0413,52.1387,92000.0
2007-09-14 09:35:00,53.59,54.2,53.56,54.1,74300.0,52.2069,52.8012,52.1777,52.7038,74300.0
2007-09-14 09:40:00,54.1,54.28,54.02,54.15,79200.0,52.7038,52.8791,52.6258,52.7525,79200.0
2007-09-14 09:45:00,54.16,54.24,54.11,54.22,96500.0,52.7622,52.8402,52.7135,52.8207,96500.0
2007-09-14 09:50:00,54.22,54.43,54.07,54.32,76000.0,52.8207,53.0253,52.6745,52.9181,76000.0
2007-09-14 09:55:00,54.33,54.44,54.31,54.41,56600.0,52.9278,53.035,52.9083,53.0058,56600.0
2007-09-14 10:00:00,54.43,54.5,54.41,54.46,20200.0,53.0253,53.0934,53.0058,53.0545,20200.0
2007-09-14 10:05:00,54.48,54.49,54.39,54.39,40700.0,53.074,53.0837,52.9863,52.9863,40700.0
2007-09-14 10:10:00,54.38,54.45,54.32,54.35,10500.0,52.9765,53.0447,52.9181,52.9473,10500.0
2007-09-14 10:15:00,54.33,54.49,54.3,54.39,20400.0,52.9278,53.0837,52.8986,52.9863,20400.0
2007-09-14 10:20:00,54.39,54.44,54.34,54.37,40300.0,52.9863,53.035,52.9376,52.9668,40300.0
2007-09-14 10:25:00,54.37,54.4,54.3,54.37,9200.0,52.9668,52.996,52.8986,52.9668,9200.0
2007-09-14 10:30:00,54.37,54.4,54.32,54.38,12300.0,52.9668,52.996,52.9181,52.9765,12300.0
2007-09-14 10:35:00,54.35,54.43,54.2,54.26,78100.0,52.9473,53.0253,52.8012,52.8596,78100.0
2007-09-14 10:40:00,54.25,54.41,54.24,54.3,66200.0,52.8499,53.0058,52.8402,52.8986,66200.0
2007-09-14 10:45:00,54.29,54.47,54.27,54.44,76700.0,52.8889,53.0642,52.8694,53.035,76700.0
2007-09-14 10:50:00,54.41,54.44,54.41,54.44,16700.0,53.0058,53.035,53.0058,53.035,16700.0
2007-09-14 10:55:00,54.43,54.45,54.39,54.4,11800.0,53.0253,53.0447,52.9863,52.996,11800.0
2007-09-14 11:00:00,54.4,54.47,54.4,54.47,9600.0,52.996,53.0642,52.996,53.0642,9600.0
2007-09-14 11:05:00,54.44,54.44,54.39,54.41,7000.0,53.035,53.035,52.9863,53.0058,7000.0
2007-09-14 11:10:00,54.41,54.42,54.29,54.37,22400.0,53.0058,53.0155,52.8889,52.9668,22400.0
2007-09-14 11:15:00,54.32,54.36,54.32,54.36,5500.0,52.9181,52.9571,52.9181,52.9571,5500.0
2007-09-14 11:20:00,54.37,54.37,54.33,54.35,5700.0,52.9668,52.9668,52.9278,52.9473,5700.0
2007-09-14 11:25:00,54.36,54.45,54.32,54.35,24900.0,52.9571,53.0447,52.9181,52.9473,24900.0
2007-09-14 11:30:00,54.36,54.39,54.34,54.34,7600.0,52.9571,52.9863,52.9376,52.9376,7600.0
2007-09-14 11:35:00,54.36,54.37,54.28,54.28,10200.0,52.9571,52.9668,52.8791,52.8791,10200.0
2007-09-14 11:40:00,54.28,54.39,54.2,54.35,28700.0,52.8791,52.9863,52.8012,52.9473,28700.0
2007-09-14 11:45:00,54.37,54.39,54.29,54.36,153500.0,52.9668,52.9863,52.8889,52.9571,153500.0
2007-09-14 11:50:00,54.36,54.49,54.35,54.43,25000.0,52.9571,53.0837,52.9473,53.0253,25000.0
2007-09-14 11:55:00,54.42,54.57,54.36,54.37,111400.0,53.0155,53.1616,52.9571,52.9668,111400.0
2007-09-14 12:00:00,54.36,54.42,54.29,54.35,54200.0,52.9571,53.0155,52.8889,52.9473,54200.0
2007-09-14 12:05:00,54.35,54.45,54.34,54.45,13100.0,52.9473,53.0447,52.9376,53.0447,13100.0
2007-09-14 12:10:00,54.47,54.51,54.47,54.51,25800.0,53.0642,53.1032,53.0642,53.1032,25800.0
2007-09-14 12:15:00,54.51,54.51,54.47,54.5,15500.0,53.1032,53.1032,53.0642,53.0934,15500.0
2007-09-14 12:20:00,54.48,54.58,54.48,54.58,10600.0,53.074,53.1714,53.074,53.1714,10600.0
2007-09-14 12:25:00,54.57,54.8,54.56,54.73,105500.0,53.1616,53.3857,53.1519,53.3175,105500.0
2007-09-14 12:30:00,54.74,54.74,54.6,54.6,32000.0,53.3273,53.3273,53.1909,53.1909,32000.0
2007-09-14 12:35:00,54.6,54.77,54.59,54.77,35600.0,53.1909,53.3565,53.1811,53.3565,35600.0
2007-09-14 12:40:00,54.74,54.91,54.74,54.74,44000.0,53.3273,53.4929,53.3273,53.3273,44000.0
2007-09-14 12:45:00,54.74,54.74,54.62,54.64,31400.0,53.3273,53.3273,53.2103,53.2298,31400.0
2007-09-14 12:50:00,54.62,54.65,54.6,54.65,17100.0,53.2103,53.2396,53.1909,53.2396,17100.0
2007-09-14 12:55:00,54.65,54.8,54.64,54.71,16400.0,53.2396,53.3857,53.2298,53.298,16400.0
2007-09-14 13:00:00,54.71,54.72,54.65,54.65,17000.0,53.298,53.3078,53.2396,53.2396,17000.0
2007-09-14 13:05:00,54.65,54.67,54.6,54.64,45200.0,53.2396,53.2591,53.1909,53.2298,45200.0
2007-09-14 13:10:00,54.62,54.72,54.6,54.71,22200.0,53.2103,53.3078,53.1909,53.298,22200.0
2007-09-14 13:15:00,54.71,54.76,54.68,54.68,12000.0,53.298,53.3467,53.2688,53.2688,12000.0
2007-09-14 13:20:00,54.69,54.79,54.67,54.76,11500.0,53.2785,53.376,53.2591,53.3467,11500.0
2007-09-14 13:25:00,54.76,54.9,54.71,54.87,38200.0,53.3467,53.4831,53.298,53.4539,38200.0
2007-09-14 13:30:00,54.88,54.92,54.86,54.87,39800.0,53.4636,53.5026,53.4442,53.4539,39800.0
2007-09-14 13:35:00,54.87,54.88,54.85,54.85,27300.0,53.4539,53.4636,53.4344,53.4344,27300.0
2007-09-14 13:40:00,54.86,54.86,54.84,54.85,7400.0,53.4442,53.4442,53.4247,53.4344,7400.0
2007-09-14 13:45:00,54.85,54.96,54.85,54.92,20300.0,53.4344,53.5416,53.4344,53.5026,20300.0
2007-09-14 13:50:00,54.94,55.0,54.94,54.96,129000.0,53.5221,53.5805,53.5221,53.5416,129000.0
2007-09-14 13:55:00,54.97,55.01,54.95,54.97,39900.0,53.5513,53.5903,53.5318,53.5513,39900.0
2007-09-14 14:00:00,54.99,55.0,54.91,54.93,24600.0,53.5708,53.5805,53.4929,53.5123,24600.0
2007-09-14 14:05:00,54.92,54.92,54.84,54.84,11700.0,53.5026,53.5026,53.4247,53.4247,11700.0
2007-09-14 14:10:00,54.85,54.86,54.78,54.79,13400.0,53.4344,53.4442,53.3662,53.376,13400.0
2007-09-14 14:15:00,54.78,54.84,54.72,54.82,6300.0,53.3662,53.4247,53.3078,53.4052,6300.0
2007-09-14 14:20:00,54.84,54.93,54.83,54.9,13600.0,53.4247,53.5123,53.4149,53.4831,13600.0
2007-09-14 14:25:00,54.91,54.97,54.9,54.92,15100.0,53.4929,53.5513,53.4831,53.5026,15100.0
2007-09-14 14:30:00,54.91,54.95,54.89,54.94,13300.0,53.4929,53.5318,53.4734,53.5221,13300.0
2007-09-14 14:35:00,54.93,54.94,54.85,54.85,37800.0,53.5123,53.5221,53.4344,53.4344,37800.0
2007-09-14 14:40:00,54.87,54.89,54.81,54.84,20600.0,53.4539,53.4734,53.3954,53.4247,20600.0
2007-09-14 14:45:00,54.85,54.89,54.85,54.86,7500.0,53.4344,53.4734,53.4344,53.4442,7500.0
2007-09-14 14:50:00,54.88,54.9,54.85,54.88,8900.0,53.4636,53.4831,53.4344,53.4636,8900.0
2007-09-14 14:55:00,54.86,54.91,54.86,54.89,19500.0,53.4442,53.4929,53.4442,53.4734,19500.0
2007-09-14 15:00:00,54.89,54.91,54.86,54.88,22800.0,53.4734,53.4929,53.4442,53.4636,22800.0
2007-09-14 15:05:00,54.87,54.87,54.8,54.8,19100.0,53.4539,53.4539,53.3857,53.3857,19100.0
2007-09-14 15:10:00,54.8,54.8,54.71,54.74,29500.0,53.3857,53.3857,53.298,53.3273,29500.0
2007-09-14 15:15:00,54.74,54.76,54.71,54.76,23800.0,53.3273,53.3467,53.298,53.3467,23800.0
2007-09-14 15:20:00,54.72,54.79,54.72,54.78,25900.0,53.3078,53.376,53.3078,53.3662,25900.0
2007-09-14 15:25:00,54.79,54.79,54.74,54.75,16800.0,53.376,53.376,53.3273,53.337,16800.0
2007-09-14 15:30:00,54.75,54.8,54.7,54.74,21600.0,53.337,53.3857,53.2883,53.3273,21600.0
2007-09-14 15:35:00,54.76,54.85,54.74,54.83,28300.0,53.3467,53.4344,53.3273,53.4149,28300.0
2007-09-14 15:40:00,54.84,54.89,54.83,54.85,40000.0,53.4247,53.4734,53.4149,53.4344,40000.0
2007-09-14 15:45:00,54.85,54.9,54.72,54.72,70000.0,53.4344,53.4831,53.3078,53.3078,70000.0
2007-09-14 15:50:00,54.72,54.79,54.71,54.79,83800.0,53.3078,53.376,53.298,53.376,83800.0
2007-09-14 15:55:00,54.78,54.82,54.7,54.7,126400.0,53.3662,53.4052,53.2883,53.2883,126400.0
2007-09-17 09:30:00,54.35,54.8,54.33,54.54,108900.0,52.9473,53.3857,52.9278,53.1324,108900.0
2007-09-17 09:35:00,54.61,54.71,54.12,54.21,84900.0,53.2006,53.298,52.7233,52.8109,84900.0
2007-09-17 09:40:00,54.19,54.35,54.02,54.23,44500.0,52.7914,52.9473,52.6258,52.8304,44500.0
2007-09-17 09:45:00,54.23,54.26,54.02,54.08,31900.0,52.8304,52.8596,52.6258,52.6843,31900.0
2007-09-17 09:50:00,54.06,54.09,53.9,53.94,49600.0,52.6648,52.694,52.5089,52.5479,49600.0
2007-09-17 09:55:00,53.94,53.94,53.78,53.82,56200.0,52.5479,52.5479,52.392,52.431,56200.0
2007-09-17 10:00:00,53.8,53.84,53.65,53.66,36400.0,52.4115,52.4505,52.2654,52.2751,36400.0
2007-09-17 10:05:00,53.67,53.69,53.35,53.35,66200.0,52.2849,52.3043,51.9731,51.9731,66200.0
2007-09-17 10:10:00,53.33,53.67,53.31,53.53,110500.0,51.9536,52.2849,51.9342,52.1485,110500.0
2007-09-17 10:15:00,53.52,53.78,53.47,53.62,33800.0,52.1387,52.392,52.09,52.2362,33800.0
2007-09-17 10:20:00,53.65,53.67,53.39,53.43,24800.0,52.2654,52.2849,52.0121,52.0511,24800.0
2007-09-17 10:25:00,53.41,53.43,53.27,53.43,46400.0,52.0316,52.0511,51.8952,52.0511,46400.0
2007-09-17 10:30:00,53.42,53.42,53.26,53.33,13900.0,52.0413,52.0413,51.8854,51.9536,13900.0
2007-09-17 10:35:00,53.34,53.59,53.29,53.57,31600.0,51.9634,52.2069,51.9147,52.1874,31600.0
2007-09-17 10:40:00,53.57,53.71,53.55,53.71,16500.0,52.1874,52.3238,52.168,52.3238,16500.0
2007-09-17 10:45:00,53.7,53.7,53.59,53.59,15800.0,52.3141,52.3141,52.2069,52.2069,15800.0
2007-09-17 10:50:00,53.62,53.64,53.4,53.5,23900.0,52.2362,52.2556,52.0218,52.1193,23900.0
2007-09-17 10:55:00,53.48,53.5,53.4,53.43,9600.0,52.0998,52.1193,52.0218,52.0511,9600.0
2007-09-17 11:00:00,53.43,53.47,53.41,53.44,14200.0,52.0511,52.09,52.0316,52.0608,14200.0
2007-09-17 11:05:00,53.44,53.5,53.44,53.46,6000.0,52.0608,52.1193,52.0608,52.0803,6000.0
2007-09-17 11:10:00,53.46,53.5,53.45,53.47,8800.0,52.0803,52.1193,52.0705,52.09,8800.0
2007-09-17 11:15:00,53.48,53.48,53.4,53.44,10200.0,52.0998,52.0998,52.0218,52.0608,10200.0
2007-09-17 11:20:00,53.44,53.51,53.41,53.42,14000.0,52.0608,52.129,52.0316,52.0413,14000.0
2007-09-17 11:25:00,53.41,53.43,53.38,53.38,10100.0,52.0316,52.0511,52.0024,52.0024,10100.0
2007-09-17 11:30:00,53.37,53.37,53.26,53.34,24300.0,51.9926,51.9926,51.8854,51.9634,24300.0
2007-09-17 11:35:00,53.35,53.36,53.25,53.25,19900.0,51.9731,51.9829,51.8757,51.8757,19900.0
2007-09-17 11:40:00,53.25,53.28,53.22,53.23,24400.0,51.8757,51.9049,51.8465,51.8562,24400.0
2007-09-17 11:45:00,53.21,53.25,53.07,53.08,36100.0,51.8367,51.8757,51.7004,51.7101,36100.0
2007-09-17 11:50:00,53.1,53.1,53.02,53.05,25600.0,51.7296,51.7296,51.6516,51.6809,25600.0
2007-09-17 11:55:00,53.06,53.11,53.03,53.09,21000.0,51.6906,51.7393,51.6614,51.7198,21000.0
2007-09-17 12:00:00,53.08,53.23,53.08,53.22,15100.0,51.7101,51.8562,51.7101,51.8465,15100.0
2007-09-17 12:05:00,53.22,53.23,53.05,53.1,15400.0,51.8465,51.8562,51.6809,51.7296,15400.0
2007-09-17 12:10:00,53.11,53.11,53.01,53.05,19200.0,51.7393,51.7393,51.6419,51.6809,19200.0
2007-09-17 12:15:00,53.05,53.08,53.02,53.03,25700.0,51.6809,51.7101,51.6516,51.6614,25700.0
2007-09-17 12:20:00,53.02,53.03,52.9,52.95,22500.0,51.6516,51.6614,51.5347,51.5834,22500.0
2007-09-17 12:25:00,52.95,53.06,52.94,53.05,9500.0,51.5834,51.6906,51.5737,51.6809,9500.0
2007-09-17 12:30:00,53.05,53.07,53.03,53.03,7500.0,51.6809,51.7004,51.6614,51.6614,7500.0
2007-09-17 12:35:00,53.05,53.16,53.05,53.1,18500.0,51.6809,51.788,51.6809,51.7296,18500.0
2007-09-17 12:40:00,53.1,53.18,53.09,53.16,11400.0,51.7296,51.8075,51.7198,51.788,11400.0
2007-09-17 12:45:00,53.15,53.28,53.15,53.28,15200.0,51.7783,51.9049,51.7783,51.9049,15200.0
2007-09-17 12:50:00,53.28,53.28,53.21,53.24,7600.0,51.9049,51.9049,51.8367,51.866,7600.0
2007-09-17 12:55:00,53.24,53.42,53.23,53.38,38900.0,51.866,52.0413,51.8562,52.0024,38900.0
2007-09-17 13:00:00,53.4,53.45,53.38,53.44,13900.0,52.0218,52.0705,52.0024,52.0608,13900.0
2007-09-17 13:05:00,53.43,53.53,53.43,53.52,20400.0,52.0511,52.1485,52.0511,52.1387,20400.0
2007-09-17 13:10:00,53.5,53.55,53.47,53.55,11300.0,52.1193,52.168,52.09,52.168,11300.0
2007-09-17 13:15:00,53.55,53.62,53.55,53.59,12100.0,52.168,52.2362,52.168,52.2069,12100.0
2007-09-17 13:20:00,53.59,53.59,53.57,53.57,6200.0,52.2069,52.2069,52.1874,52.1874,6200.0
2007-09-17 13:25:00,53.57,53.57,53.54,53.54,5100.0,52.1874,52.1874,52.1582,52.1582,5100.0
2007-09-17 13:30:00,53.55,53.56,53.5,53.54,15800.0,52.168,52.1777,52.1193,52.1582,15800.0
2007-09-17 13:35:00,53.54,53.55,53.52,53.53,7200.0,52.1582,52.168,52.1387,52.1485,7200.0
2007-09-17 13:40:00,53.54,53.54,53.51,53.53,24100.0,52.1582,52.1582,52.129,52.1485,24100.0
2007-09-17 13:45:00,53.54,53.54,53.46,53.48,10900.0,52.1582,52.1582,52.0803,52.0998,10900.0
2007-09-17 13:50:00,53.48,53.49,53.44,53.44,7000.0,52.0998,52.1095,52.0608,52.0608,7000.0
2007-09-17 13:55:00,53.44,53.44,53.27,53.29,49900.0,52.0608,52.0608,51.8952,51.9147,49900.0
2007-09-17 14:00:00,53.28,53.3,53.27,53.29,16800.0,51.9049,51.9244,51.8952,51.9147,16800.0
2007-09-17 14:05:00,53.3,53.3,53.26,53.26,8000.0,51.9244,51.9244,51.8854,51.8854,8000.0
2007-09-17 14:10:00,53.26,53.38,53.25,53.36,24700.0,51.8854,52.0024,51.8757,51.9829,24700.0
2007-09-17 14:15:00,53.37,53.39,53.31,53.33,23300.0,51.9926,52.0121,51.9342,51.9536,23300.0
2007-09-17 14:20:00,53.32,53.32,53.23,53.26,23100.0,51.9439,51.9439,51.8562,51.8854,23100.0
2007-09-17 14:25:00,53.27,53.38,53.27,53.35,23700.0,51.8952,52.0024,51.8952,51.9731,23700.0
2007-09-17 14:30:00,53.37,53.42,53.36,53.38,31900.0,51.9926,52.0413,51.9829,52.0024,31900.0
2007-09-17 14:35:00,53.38,53.44,53.38,53.41,13500.0,52.0024,52.0608,52.0024,52.0316,13500.0
2007-09-17 14:40:00,53.41,53.45,53.39,53.43,12500.0,52.0316,52.0705,52.0121,52.0511,12500.0
2007-09-17 14:45:00,53.42,53.45,53.33,53.36,14700.0,52.0413,52.0705,51.9536,51.9829,14700.0
2007-09-17 14:50:00,53.36,53.36,53.35,53.35,6500.0,51.9829,51.9829,51.9731,51.9731,6500.0
2007-09-17 14:55:00,53.36,53.45,53.36,53.43,17800.0,51.9829,52.0705,51.9829,52.0511,17800.0
2007-09-17 15:00:00,53.42,53.45,53.4,53.4,18900.0,52.0413,52.0705,52.0218,52.0218,18900.0
2007-09-17 15:05:00,53.4,53.52,53.4,53.52,29300.0,52.0218,52.1387,52.0218,52.1387,29300.0
2007-09-17 15:10:00,53.52,53.63,53.5,53.62,30900.0,52.1387,52.2459,52.1193,52.2362,30900.0
2007-09-17 15:15:00,53.6,53.76,53.57,53.71,48800.0,52.2167,52.3725,52.1874,52.3238,48800.0
2007-09-17 15:20:00,53.72,53.73,53.67,53.7,25400.0,52.3336,52.3433,52.2849,52.3141,25400.0
2007-09-17 15:25:00,53.68,53.7,53.65,53.66,34500.0,52.2946,52.3141,52.2654,52.2751,34500.0
2007-09-17 15:30:00,53.66,53.66,53.56,53.62,20800.0,52.2751,52.2751,52.1777,52.2362,20800.0
2007-09-17 15:35:00,53.61,53.63,53.53,53.62,34700.0,52.2264,52.2459,52.1485,52.2362,34700.0
2007-09-17 15:40:00,53.63,53.63,53.55,53.61,22700.0,52.2459,52.2459,52.168,52.2264,22700.0
2007-09-17 15:45:00,53.62,53.75,53.61,53.7,40100.0,52.2362,52.3628,52.2264,52.3141,40100.0
2007-09-17 15:50:00,53.71,53.77,53.68,53.77,33300.0,52.3238,52.3823,52.2946,52.3823,33300.0
2007-09-17 15:55:00,53.77,53.81,53.73,53.74,36300.0,52.3823,52.4213,52.3433,52.3531,36300.0
2007-09-18 09:30:00,54.23,54.71,54.19,54.6,37800.0,52.8304,53.298,52.7914,53.1909,37800.0
2007-09-18 09:35:00,54.59,54.87,54.59,54.8,145700.0,53.1811,53.4539,53.1811,53.3857,145700.0
2007-09-18 09:40:00,54.85,54.85,54.6,54.79,98100.0,53.4344,53.4344,53.1909,53.376,98100.0
2007-09-18 09:45:00,54.8,54.85,54.63,54.72,76200.0,53.3857,53.4344,53.2201,53.3078,76200.0
2007-09-18 09:50:00,54.72,54.73,54.42,54.47,45000.0,53.3078,53.3175,53.0155,53.0642,45000.0
2007-09-18 09:55:00,54.47,54.51,54.4,54.4,20200.0,53.0642,53.1032,52.996,52.996,20200.0
2007-09-18 10:00:00,54.4,54.42,54.07,54.17,77300.0,52.996,53.0155,52.6745,52.772,77300.0
2007-09-18 10:05:00,54.17,54.43,54.17,54.35,52300.0,52.772,53.0253,52.772,52.9473,52300.0
2007-09-18 10:10:00,54.4,54.51,54.39,54.5,13500.0,52.996,53.1032,52.9863,53.0934,13500.0
2007-09-18 10:15:00,54.5,54.58,54.47,54.58,20100.0,53.0934,53.1714,53.0642,53.1714,20100.0
2007-09-18 10:20:00,54.52,54.55,54.49,54.52,11700.0,53.1129,53.1422,53.0837,53.1129,11700.0
2007-09-18 10:25:00,54.5,54.56,54.48,54.5,25400.0,53.0934,53.1519,53.074,53.0934,25400.0
2007-09-18 10:30:00,54.52,54.61,54.48,54.61,19200.0,53.1129,53.2006,53.074,53.2006,19200.0
2007-09-18 10:35:00,54.59,54.67,54.58,54.67,12900.0,53.1811,53.2591,53.1714,53.2591,12900.0
2007-09-18 10:40:00,54.68,54.78,54.68,54.74,38500.0,53.2688,53.3662,53.2688,53.3273,38500.0
2007-09-18 10:45:00,54.74,54.75,54.64,54.7,11600.0,53.3273,53.337,53.2298,53.2883,11600.0
2007-09-18 10:50:00,54.69,54.78,54.66,54.78,8900.0,53.2785,53.3662,53.2493,53.3662,8900.0
2007-09-18 10:55:00,54.77,54.77,54.72,54.75,17600.0,53.3565,53.3565,53.3078,53.337,17600.0
2007-09-18 11:00:00,54.75,54.87,54.66,54.86,46200.0,53.337,53.4539,53.2493,53.4442,46200.0
2007-09-18 11:05:00,54.87,54.93,54.85,54.89,26600.0,53.4539,53.5123,53.4344,53.4734,26600.0
2007-09-18 11:10:00,54.88,54.99,54.8,54.97,43400.0,53.4636,53.5708,53.3857,53.5513,43400.0
2007-09-18 11:15:00,54.96,55.09,54.93,55.07,80300.0,53.5416,53.6682,53.5123,53.6487,80300.0
2007-09-18 11:20:00,55.05,55.06,54.95,54.98,21200.0,53.6293,53.639,53.5318,53.5611,21200.0
2007-09-18 11:25:00,54.99,55.01,54.98,55.01,30700.0,53.5708,53.5903,53.5611,53.5903,30700.0
2007-09-18 11:30:00,54.98,55.0,54.97,54.99,6800.0,53.5611,53.5805,53.5513,53.5708,6800.0
2007-09-18 11:35:00,54.98,55.0,54.95,54.98,12800.0,53.5611,53.5805,53.5318,53.5611,12800.0
2007-09-18 11:40:00,54.96,55.01,54.95,55.0,86000.0,53.5416,53.5903,53.5318,53.5805,86000.0
2007-09-18 11:45:00,55.0,55.01,54.98,55.01,35400.0,53.5805,53.5903,53.5611,53.5903,35400.0
2007-09-18 11:50:00,55.01,55.01,54.99,55.0,11600.0,53.5903,53.5903,53.5708,53.5805,11600.0
2007-09-18 11:55:00,55.01,55.01,55.0,55.01,33500.0,53.5903,53.5903,53.5805,53.5903,33500.0
2007-09-18 12:00:00,55.01,55.03,55.0,55.0,60100.0,53.5903,53.6098,53.5805,53.5805,60100.0
2007-09-18 12:05:00,55.0,55.01,55.0,55.01,36900.0,53.5805,53.5903,53.5805,53.5903,36900.0
2007-09-18 12:10:00,55.0,55.01,55.0,55.0,27900.0,53.5805,53.5903,53.5805,53.5805,27900.0
2007-09-18 12:15:00,55.0,55.02,54.88,54.89,108800.0,53.5805,53.6,53.4636,53.4734,108800.0
2007-09-18 12:20:00,54.87,54.9,54.87,54.89,12100.0,53.4539,53.4831,53.4539,53.4734,12100.0
2007-09-18 12:25:00,54.89,54.9,54.89,54.89,14300.0,53.4734,53.4831,53.4734,53.4734,14300.0
2007-09-18 12:30:00,54.89,54.89,54.79,54.87,37000.0,53.4734,53.4734,53.376,53.4539,37000.0
2007-09-18 12:35:00,54.88,54.9,54.8,54.8,10000.0,53.4636,53.4831,53.3857,53.3857,10000.0
2007-09-18 12:40:00,54.8,54.81,54.73,54.75,10800.0,53.3857,53.3954,53.3175,53.337,10800.0
2007-09-18 12:45:00,54.75,54.76,54.73,54.74,4800.0,53.337,53.3467,53.3175,53.3273,4800.0
2007-09-18 12:50:00,54.74,54.76,54.71,54.73,9000.0,53.3273,53.3467,53.298,53.3175,9000.0
2007-09-18 12:55:00,54.71,54.71,54.63,54.68,16100.0,53.298,53.298,53.2201,53.2688,16100.0
2007-09-18 13:00:00,54.69,54.71,54.63,54.63,17100.0,53.2785,53.298,53.2201,53.2201,17100.0
2007-09-18 13:05:00,54.63,54.64,54.5,54.5,28300.0,53.2201,53.2298,53.0934,53.0934,28300.0
2007-09-18 13:10:00,54.5,54.53,54.49,54.51,8900.0,53.0934,53.1227,53.0837,53.1032,8900.0
2007-09-18 13:15:00,54.52,54.59,54.5,54.51,16400.0,53.1129,53.1811,53.0934,53.1032,16400.0
2007-09-18 13:20:00,54.51,54.51,54.45,54.49,9100.0,53.1032,53.1032,53.0447,53.0837,9100.0
2007-09-18 13:25:00,54.49,54.51,54.48,54.49,3800.0,53.0837,53.1032,53.074,53.0837,3800.0
2007-09-18 13:30:00,54.49,54.51,54.49,54.5,11300.0,53.0837,53.1032,53.0837,53.0934,11300.0
2007-09-18 13:35:00,54.5,54.5,54.48,54.49,4900.0,53.0934,53.0934,53.074,53.0837,4900.0
2007-09-18 13:40:00,54.5,54.51,54.45,54.45,34200.0,53.0934,53.1032,53.0447,53.0447,34200.0
2007-09-18 13:45:00,54.45,54.46,54.4,54.44,31300.0,53.0447,53.0545,52.996,53.035,31300.0
2007-09-18 13:50:00,54.42,54.43,54.38,54.38,9200.0,53.0155,53.0253,52.9765,52.9765,9200.0
2007-09-18 13:55:00,54.4,54.52,54.4,54.52,10100.0,52.996,53.1129,52.996,53.1129,10100.0
2007-09-18 14:00:00,54.52,54.56,54.45,54.45,40200.0,53.1129,53.1519,53.0447,53.0447,40200.0
2007-09-18 14:05:00,54.45,54.45,54.37,54.4,7300.0,53.0447,53.0447,52.9668,52.996,7300.0
2007-09-18 14:10:00,54.4,54.51,54.31,54.35,9800.0,52.996,53.1032,52.9083,52.9473,9800.0
2007-09-18 14:15:00,54.33,55.0,54.33,54.86,140300.0,52.9278,53.5805,52.9278,53.4442,140300.0
2007-09-18 14:20:00,54.89,54.99,54.77,54.95,155500.0,53.4734,53.5708,53.3565,53.5318,155500.0
2007-09-18 14:25:00,54.96,55.0,54.91,54.99,50800.0,53.5416,53.5805,53.4929,53.5708,50800.0
2007-09-18 14:30:00,55.0,55.03,54.96,55.0,44900.0,53.5805,53.6098,53.5416,53.5805,44900.0
2007-09-18 14:35:00,55.0,55.0,54.89,55.0,83200.0,53.5805,53.5805,53.4734,53.5805,83200.0
2007-09-18 14:40:00,55.0,55.06,54.86,54.99,134300.0,53.5805,53.639,53.4442,53.5708,134300.0
2007-09-18 14:45:00,54.98,55.03,54.89,55.0,52600.0,53.5611,53.6098,53.4734,53.5805,52600.0
2007-09-18 14:50:00,55.0,55.25,55.0,55.21,60000.0,53.5805,53.8241,53.5805,53.7851,60000.0
2007-09-18 14:55:00,55.22,55.27,55.13,55.27,26800.0,53.7949,53.8436,53.7072,53.8436,26800.0
2007-09-18 15:00:00,55.24,55.27,55.1,55.21,32300.0,53.8143,53.8436,53.678,53.7851,32300.0
2007-09-18 15:05:00,55.2,55.21,55.16,55.21,26100.0,53.7754,53.7851,53.7364,53.7851,26100.0
2007-09-18 15:10:00,55.2,55.26,55.18,55.25,52800.0,53.7754,53.8338,53.7559,53.8241,52800.0
2007-09-18 15:15:00,55.24,55.27,55.22,55.24,21400.0,53.8143,53.8436,53.7949,53.8143,21400.0
2007-09-18 15:20:00,55.25,55.25,55.09,55.18,34900.0,53.8241,53.8241,53.6682,53.7559,34900.0
2007-09-18 15:25:00,55.18,55.23,55.09,55.21,16300.0,53.7559,53.8046,53.6682,53.7851,16300.0
2007-09-18 15:30:00,55.21,55.3,55.18,55.29,36600.0,53.7851,53.8728,53.7559,53.8631,36600.0
2007-09-18 15:35:00,55.29,55.31,55.24,55.26,32700.0,53.8631,53.8825,53.8143,53.8338,32700.0
2007-09-18 15:40:00,55.27,55.5,55.27,55.39,51100.0,53.8436,54.0676,53.8436,53.9605,51100.0
2007-09-18 15:45:00,55.4,55.5,55.4,55.5,47400.0,53.9702,54.0676,53.9702,54.0676,47400.0
2007-09-18 15:50:00,55.5,55.54,55.47,55.5,121300.0,54.0676,54.1066,54.0384,54.0676,121300.0
2007-09-18 15:55:00,55.5,55.72,55.48,55.72,132100.0,54.0676,54.282,54.0482,54.282,132100.0
2007-09-19 09:30:00,55.73,56.0,55.73,55.9,46400.0,54.2917,54.5547,54.2917,54.4573,46400.0
2007-09-19 09:35:00,55.91,55.91,55.49,55.62,51000.0,54.4671,54.4671,54.0579,54.1845,51000.0
2007-09-19 09:40:00,55.55,55.6,55.08,55.16,99600.0,54.1163,54.1651,53.6585,53.7364,99600.0
2007-09-19 09:45:00,55.24,55.38,55.1,55.22,52100.0,53.8143,53.9507,53.678,53.7949,52100.0
2007-09-19 09:50:00,55.21,55.58,55.16,55.57,78500.0,53.7851,54.1456,53.7364,54.1358,78500.0
2007-09-19 09:55:00,55.57,55.58,55.52,55.56,13700.0,54.1358,54.1456,54.0871,54.1261,13700.0
2007-09-19 10:00:00,55.55,55.67,55.53,55.6,18800.0,54.1163,54.2332,54.0969,54.1651,18800.0
2007-09-19 10:05:00,55.65,55.99,55.62,55.98,35100.0,54.2138,54.545,54.1845,54.5352,35100.0
2007-09-19 10:10:00,55.99,56.0,55.8,55.85,48400.0,54.545,54.5547,54.3599,54.4086,48400.0
2007-09-19 10:15:00,55.81,55.87,55.6,55.61,36700.0,54.3696,54.4281,54.1651,54.1748,36700.0
2007-09-19 10:20:00,55.6,55.61,55.57,55.61,28200.0,54.1651,54.1748,54.1358,54.1748,28200.0
2007-09-19 10:25:00,55.61,55.74,55.6,55.71,27900.0,54.1748,54.3014,54.1651,54.2722,27900.0
2007-09-19 10:30:00,55.71,55.71,55.55,55.56,23200.0,54.2722,54.2722,54.1163,54.1261,23200.0
2007-09-19 10:35:00,55.56,55.56,55.44,55.46,31000.0,54.1261,54.1261,54.0092,54.0287,31000.0
2007-09-19 10:40:00,55.42,55.5,55.4,55.48,19600.0,53.9897,54.0676,53.9702,54.0482,19600.0
2007-09-19 10:45:00,55.49,55.5,55.28,55.32,23600.0,54.0579,54.0676,53.8533,53.8923,23600.0
2007-09-19 10:50:00,55.3,55.51,55.25,55.47,30500.0,53.8728,54.0774,53.8241,54.0384,30500.0
2007-09-19 10:55:00,55.48,55.66,55.46,55.62,35600.0,54.0482,54.2235,54.0287,54.1845,35600.0
2007-09-19 11:00:00,55.6,55.6,55.45,55.49,43200.0,54.1651,54.1651,54.0189,54.0579,43200.0
2007-09-19 11:05:00,55.47,55.54,55.39,55.53,33300.0,54.0384,54.1066,53.9605,54.0969,33300.0
2007-09-19 11:10:00,55.53,55.53,55.4,55.51,19700.0,54.0969,54.0969,53.9702,54.0774,19700.0
2007-09-19 11:15:00,55.53,55.54,55.42,55.45,69000.0,54.0969,54.1066,53.9897,54.0189,69000.0
2007-09-19 11:20:00,55.47,55.5,55.44,55.45,26500.0,54.0384,54.0676,54.0092,54.0189,26500.0
2007-09-19 11:25:00,55.46,55.5,55.41,55.42,21200.0,54.0287,54.0676,53.98,53.9897,21200.0
2007-09-19 11:30:00,55.42,55.5,55.42,55.5,14900.0,53.9897,54.0676,53.9897,54.0676,14900.0
2007-09-19 11:35:00,55.5,55.5,55.35,55.39,28300.0,54.0676,54.0676,53.9215,53.9605,28300.0
2007-09-19 11:40:00,55.39,55.48,55.37,55.47,15300.0,53.9605,54.0482,53.941,54.0384,15300.0
2007-09-19 11:45:00,55.49,55.5,55.45,55.46,12800.0,54.0579,54.0676,54.0189,54.0287,12800.0
2007-09-19 11:50:00,55.47,55.53,55.46,55.53,28400.0,54.0384,54.0969,54.0287,54.0969,28400.0
2007-09-19 11:55:00,55.53,55.53,55.47,55.49,20700.0,54.0969,54.0969,54.0384,54.0579,20700.0
2007-09-19 12:00:00,55.49,55.5,55.44,55.45,10600.0,54.0579,54.0676,54.0092,54.0189,10600.0
2007-09-19 12:05:00,55.45,55.5,55.44,55.49,11200.0,54.0189,54.0676,54.0092,54.0579,11200.0
2007-09-19 12:10:00,55.49,55.5,55.42,55.44,6200.0,54.0579,54.0676,53.9897,54.0092,6200.0
2007-09-19 12:15:00,55.42,55.44,55.4,55.4,8400.0,53.9897,54.0092,53.9702,53.9702,8400.0
2007-09-19 12:20:00,55.41,55.49,55.4,55.49,11300.0,53.98,54.0579,53.9702,54.0579,11300.0
2007-09-19 12:25:00,55.47,55.52,55.47,55.52,31300.0,54.0384,54.0871,54.0384,54.0871,31300.0
2007-09-19 12:30:00,55.51,55.56,55.44,55.46,18000.0,54.0774,54.1261,54.0092,54.0287,18000.0
2007-09-19 12:35:00,55.47,55.5,55.45,55.47,4100.0,54.0384,54.0676,54.0189,54.0384,4100.0
2007-09-19 12:40:00,55.45,55.48,55.44,55.48,13100.0,54.0189,54.0482,54.0092,54.0482,13100.0
2007-09-19 12:45:00,55.47,55.5,55.47,55.49,8600.0,54.0384,54.0676,54.0384,54.0579,8600.0
2007-09-19 12:50:00,55.49,55.49,55.47,55.49,5400.0,54.0579,54.0579,54.0384,54.0579,5400.0
2007-09-19 12:55:00,55.49,55.53,55.49,55.52,6200.0,54.0579,54.0969,54.0579,54.0871,6200.0
2007-09-19 13:00:00,55.51,55.53,55.38,55.38,10800.0,54.0774,54.0969,53.9507,53.9507,10800.0
2007-09-19 13:05:00,55.39,55.4,55.32,55.36,5400.0,53.9605,53.9702,53.8923,53.9312,5400.0
2007-09-19 13:10:00,55.37,55.44,55.35,55.35,6800.0,53.941,54.0092,53.9215,53.9215,6800.0
2007-09-19 13:15:00,55.35,55.38,55.32,55.33,8600.0,53.9215,53.9507,53.8923,53.902,8600.0
2007-09-19 13:20:00,55.36,55.38,55.32,55.34,6200.0,53.9312,53.9507,53.8923,53.9118,6200.0
2007-09-19 13:25:00,55.35,55.39,55.32,55.36,6300.0,53.9215,53.9605,53.8923,53.9312,6300.0
2007-09-19 13:30:00,55.36,55.39,55.31,55.39,11500.0,53.9312,53.9605,53.8825,53.9605,11500.0
2007-09-19 13:35:00,55.39,55.49,55.39,55.41,10900.0,53.9605,54.0579,53.9605,53.98,10900.0
2007-09-19 13:40:00,55.42,55.55,55.35,55.47,9900.0,53.9897,54.1163,53.9215,54.0384,9900.0
2007-09-19 13:45:00,55.47,55.49,55.39,55.45,13800.0,54.0384,54.0579,53.9605,54.0189,13800.0
2007-09-19 13:50:00,55.46,55.47,55.39,55.44,8400.0,54.0287,54.0384,53.9605,54.0092,8400.0
2007-09-19 13:55:00,55.43,55.45,55.37,55.39,6600.0,53.9994,54.0189,53.941,53.9605,6600.0
2007-09-19 14:00:00,55.37,55.42,55.25,55.25,25400.0,53.941,53.9897,53.8241,53.8241,25400.0
2007-09-19 14:05:00,55.25,55.28,55.14,55.2,22500.0,53.8241,53.8533,53.7169,53.7754,22500.0
2007-09-19 14:10:00,55.2,55.3,55.2,55.26,10800.0,53.7754,53.8728,53.7754,53.8338,10800.0
2007-09-19 14:15:00,55.25,55.29,55.16,55.28,16500.0,53.8241,53.8631,53.7364,53.8533,16500.0
2007-09-19 14:20:00,55.29,55.33,55.17,55.2,17200.0,53.8631,53.902,53.7462,53.7754,17200.0
2007-09-19 14:25:00,55.2,55.23,55.16,55.16,23200.0,53.7754,53.8046,53.7364,53.7364,23200.0
2007-09-19 14:30:00,55.16,55.29,55.16,55.26,14900.0,53.7364,53.8631,53.7364,53.8338,14900.0
2007-09-19 14:35:00,55.23,55.24,55.19,55.19,6800.0,53.8046,53.8143,53.7656,53.7656,6800.0
2007-09-19 14:40:00,55.2,55.23,55.17,55.21,10600.0,53.7754,53.8046,53.7462,53.7851,10600.0
2007-09-19 14:45:00,55.2,55.26,55.18,55.23,10500.0,53.7754,53.8338,53.7559,53.8046,10500.0
2007-09-19 14:50:00,55.22,55.34,55.22,55.34,11700.0,53.7949,53.9118,53.7949,53.9118,11700.0
2007-09-19 14:55:00,55.34,55.38,55.31,55.33,26800.0,53.9118,53.9507,53.8825,53.902,26800.0
2007-09-19 15:00:00,55.3,55.36,55.29,55.32,22300.0,53.8728,53.9312,53.8631,53.8923,22300.0
2007-09-19 15:05:00,55.29,55.32,55.26,55.26,16700.0,53.8631,53.8923,53.8338,53.8338,16700.0
2007-09-19 15:10:00,55.27,55.37,55.25,55.35,11200.0,53.8436,53.941,53.8241,53.9215,11200.0
2007-09-19 15:15:00,55.38,55.46,55.38,55.43,15600.0,53.9507,54.0287,53.9507,53.9994,15600.0
2007-09-19 15:20:00,55.43,55.47,55.29,55.32,39100.0,53.9994,54.0384,53.8631,53.8923,39100.0
2007-09-19 15:25:00,55.35,55.4,55.28,55.33,18000.0,53.9215,53.9702,53.8533,53.902,18000.0
2007-09-19 15:30:00,55.33,55.41,55.28,55.4,8400.0,53.902,53.98,53.8533,53.9702,8400.0
2007-09-19 15:35:00,55.4,55.44,55.36,55.42,18400.0,53.9702,54.0092,53.9312,53.9897,18400.0
2007-09-19 15:40:00,55.42,55.52,55.4,55.51,27500.0,53.9897,54.0871,53.9702,54.0774,27500.0
2007-09-19 15:45:00,55.51,55.51,55.42,55.44,25600.0,54.0774,54.0774,53.9897,54.0092,25600.0
2007-09-19 15:50:00,55.43,55.47,55.4,55.47,34400.0,53.9994,54.0384,53.9702,54.0384,34400.0
2007-09-19 15:55:00,55.47,55.57,55.47,55.56,63200.0,54.0384,54.1358,54.0384,54.1261,63200.0
2007-09-20 09:30:00,55.3,55.75,55.28,55.6,63200.0,53.8728,54.3112,53.8533,54.1651,63200.0
2007-09-20 09:35:00,55.6,55.73,55.2,55.25,28000.0,54.1651,54.2917,53.7754,53.8241,28000.0
2007-09-20 09:40:00,55.29,55.35,55.18,55.31,16400.0,53.8631,53.9215,53.7559,53.8825,16400.0
2007-09-20 09:45:00,55.3,55.67,55.28,55.67,30700.0,53.8728,54.2332,53.8533,54.2332,30700.0
2007-09-20 09:50:00,55.69,55.95,55.67,55.87,31800.0,54.2527,54.506,54.2332,54.4281,31800.0
2007-09-20 09:55:00,55.84,55.9,55.75,55.84,7900.0,54.3989,54.4573,54.3112,54.3989,7900.0
2007-09-20 10:00:00,55.85,55.95,55.77,55.9,38400.0,54.4086,54.506,54.3307,54.4573,38400.0
2007-09-20 10:05:00,55.9,55.95,55.9,55.91,24200.0,54.4573,54.506,54.4573,54.4671,24200.0
2007-09-20 10:10:00,55.93,55.93,55.8,55.86,10400.0,54.4865,54.4865,54.3599,54.4183,10400.0
2007-09-20 10:15:00,55.83,55.86,55.78,55.8,10400.0,54.3891,54.4183,54.3404,54.3599,10400.0
2007-09-20 10:20:00,55.8,55.81,55.73,55.76,9200.0,54.3599,54.3696,54.2917,54.3209,9200.0
2007-09-20 10:25:00,55.78,55.78,55.51,55.52,25100.0,54.3404,54.3404,54.0774,54.0871,25100.0
2007-09-20 10:30:00,55.56,55.56,55.53,55.53,17500.0,54.1261,54.1261,54.0969,54.0969,17500.0
2007-09-20 10:35:00,55.54,55.62,55.53,55.57,8600.0,54.1066,54.1845,54.0969,54.1358,8600.0
2007-09-20 10:40:00,55.57,55.73,55.54,55.72,16000.0,54.1358,54.2917,54.1066,54.282,16000.0
2007-09-20 10:45:00,55.73,55.73,55.66,55.68,16900.0,54.2917,54.2917,54.2235,54.243,16900.0
2007-09-20 10:50:00,55.67,55.7,55.6,55.68,9200.0,54.2332,54.2625,54.1651,54.243,9200.0
2007-09-20 10:55:00,55.69,55.7,55.6,55.63,12400.0,54.2527,54.2625,54.1651,54.1943,12400.0
2007-09-20 11:00:00,55.64,55.68,55.63,55.65,11600.0,54.204,54.243,54.1943,54.2138,11600.0
2007-09-20 11:05:00,55.65,55.82,55.65,55.82,23600.0,54.2138,54.3794,54.2138,54.3794,23600.0
2007-09-20 11:10:00,55.82,55.91,55.75,55.9,26800.0,54.3794,54.4671,54.3112,54.4573,26800.0
2007-09-20 11:15:00,55.9,55.95,55.86,55.88,29600.0,54.4573,54.506,54.4183,54.4378,29600.0
2007-09-20 11:20:00,55.89,55.98,55.88,55.97,19400.0,54.4476,54.5352,54.4378,54.5255,19400.0
2007-09-20 11:25:00,55.98,56.11,55.96,56.08,104900.0,54.5352,54.6619,54.5158,54.6327,104900.0
2007-09-20 11:30:00,56.1,56.25,56.1,56.19,31800.0,54.6522,54.7983,54.6522,54.7398,31800.0
2007-09-20 11:35:00,56.21,56.32,56.13,56.23,42000.0,54.7593,54.8665,54.6814,54.7788,42000.0
2007-09-20 11:40:00,56.24,56.52,56.23,56.52,39000.0,54.7885,55.0613,54.7788,55.0613,39000.0
2007-09-20 11:45:00,56.52,56.68,56.49,56.67,56700.0,55.0613,55.2172,55.0321,55.2074,56700.0
2007-09-20 11:50:00,56.66,56.8,56.64,56.7,87600.0,55.1977,55.3341,55.1782,55.2367,87600.0
2007-09-20 11:55:00,56.66,56.69,56.63,56.67,10500.0,55.1977,55.2269,55.1685,55.2074,10500.0
2007-09-20 12:00:00,56.68,56.68,56.55,56.66,40800.0,55.2172,55.2172,55.0905,55.1977,40800.0
2007-09-20 12:05:00,56.63,56.74,56.57,56.7,35700.0,55.1685,55.2756,55.11,55.2367,35700.0
2007-09-20 12:10:00,56.7,56.86,56.7,56.82,28600.0,55.2367,55.3925,55.2367,55.3536,28600.0
2007-09-20 12:15:00,56.85,56.98,56.78,56.92,60300.0,55.3828,55.5094,55.3146,55.451,60300.0
2007-09-20 12:20:00,56.92,57.05,56.92,57.04,62000.0,55.451,55.5776,55.451,55.5679,62000.0
2007-09-20 12:25:00,57.05,57.08,56.89,56.91,47400.0,55.5776,55.6069,55.4218,55.4412,47400.0
2007-09-20 12:30:00,56.91,56.93,56.81,56.82,37200.0,55.4412,55.4607,55.3438,55.3536,37200.0
2007-09-20 12:35:00,56.82,56.87,56.77,56.85,51400.0,55.3536,55.4023,55.3049,55.3828,51400.0
2007-09-20 12:40:00,56.85,56.93,56.85,56.87,47500.0,55.3828,55.4607,55.3828,55.4023,47500.0
2007-09-20 12:45:00,56.88,56.92,56.8,56.92,39400.0,55.412,55.451,55.3341,55.451,39400.0
2007-09-20 12:50:00,56.91,56.93,56.82,56.91,13000.0,55.4412,55.4607,55.3536,55.4412,13000.0
2007-09-20 12:55:00,56.92,57.0,56.91,56.99,43600.0,55.451,55.5289,55.4412,55.5192,43600.0
2007-09-20 13:00:00,56.98,57.0,56.97,56.99,23500.0,55.5094,55.5289,55.4997,55.5192,23500.0
2007-09-20 13:05:00,57.0,57.0,56.9,56.91,10600.0,55.5289,55.5289,55.4315,55.4412,10600.0
2007-09-20 13:10:00,56.91,57.0,56.91,56.96,10000.0,55.4412,55.5289,55.4412,55.49,10000.0
2007-09-20 13:15:00,56.99,56.99,56.92,56.94,12400.0,55.5192,55.5192,55.451,55.4705,12400.0
2007-09-20 13:20:00,56.93,56.94,56.73,56.74,21800.0,55.4607,55.4705,55.2659,55.2756,21800.0
2007-09-20 13:25:00,56.73,56.73,56.61,56.63,43600.0,55.2659,55.2659,55.149,55.1685,43600.0
2007-09-20 13:30:00,56.62,56.63,56.48,56.48,42700.0,55.1587,55.1685,55.0223,55.0223,42700.0
2007-09-20 13:35:00,56.47,56.57,56.34,56.54,40000.0,55.0126,55.11,54.886,55.0808,40000.0
2007-09-20 13:40:00,56.53,56.61,56.46,56.5,46000.0,55.0711,55.149,55.0029,55.0418,46000.0
2007-09-20 13:45:00,56.49,56.55,56.47,56.49,24400.0,55.0321,55.0905,55.0126,55.0321,24400.0
2007-09-20 13:50:00,56.47,56.49,56.4,56.43,45000.0,55.0126,55.0321,54.9444,54.9736,45000.0
2007-09-20 13:55:00,56.44,56.44,56.34,56.39,20700.0,54.9834,54.9834,54.886,54.9347,20700.0
2007-09-20 14:00:00,56.39,56.45,56.37,56.38,18300.0,54.9347,54.9931,54.9152,54.9249,18300.0
2007-09-20 14:05:00,56.37,56.4,56.36,56.39,15500.0,54.9152,54.9444,54.9054,54.9347,15500.0
2007-09-20 14:10:00,56.38,56.45,56.37,56.42,11500.0,54.9249,54.9931,54.9152,54.9639,11500.0
2007-09-20 14:15:00,56.43,56.5,56.41,56.49,16600.0,54.9736,55.0418,54.9542,55.0321,16600.0
2007-09-20 14:20:00,56.48,56.49,56.37,56.38,15200.0,55.0223,55.0321,54.9152,54.9249,15200.0
2007-09-20 14:25:00,56.38,56.42,56.22,56.34,14800.0,54.9249,54.9639,54.7691,54.886,14800.0
2007-09-20 14:30:00,56.34,56.42,56.31,56.41,17300.0,54.886,54.9639,54.8567,54.9542,17300.0
2007-09-20 14:35:00,56.4,56.43,56.26,56.41,23100.0,54.9444,54.9736,54.808,54.9542,23100.0
2007-09-20 14:40:00,56.42,56.48,56.41,56.45,17200.0,54.9639,55.0223,54.9542,54.9931,17200.0
2007-09-20 14:45:00,56.46,56.46,56.24,56.27,14000.0,55.0029,55.0029,54.7885,54.8178,14000.0
2007-09-20 14:50:00,56.28,56.45,56.28,56.42,12900.0,54.8275,54.9931,54.8275,54.9639,12900.0
2007-09-20 14:55:00,56.43,56.47,56.39,56.41,8900.0,54.9736,55.0126,54.9347,54.9542,8900.0
2007-09-20 15:00:00,56.4,56.4,56.31,56.37,7900.0,54.9444,54.9444,54.8567,54.9152,7900.0
2007-09-20 15:05:00,56.39,56.49,56.35,56.4,16500.0,54.9347,55.0321,54.8957,54.9444,16500.0
2007-09-20 15:10:00,56.4,56.51,56.4,56.51,13100.0,54.9444,55.0516,54.9444,55.0516,13100.0
2007-09-20 15:15:00,56.5,56.6,56.5,56.58,16500.0,55.0418,55.1392,55.0418,55.1198,16500.0
2007-09-20 15:20:00,56.58,56.6,56.55,56.59,19000.0,55.1198,55.1392,55.0905,55.1295,19000.0
2007-09-20 15:25:00,56.58,56.62,56.53,56.55,20000.0,55.1198,55.1587,55.0711,55.0905,20000.0
2007-09-20 15:30:00,56.55,56.55,56.45,56.5,21100.0,55.0905,55.0905,54.9931,55.0418,21100.0
2007-09-20 15:35:00,56.49,56.5,56.4,56.43,29300.0,55.0321,55.0418,54.9444,54.9736,29300.0
2007-09-20 15:40:00,56.46,56.67,56.45,56.66,56200.0,55.0029,55.2074,54.9931,55.1977,56200.0
2007-09-20 15:45:00,56.67,56.78,56.6,56.7,79200.0,55.2074,55.3146,55.1392,55.2367,79200.0
2007-09-20 15:50:00,56.7,56.7,56.52,56.54,65500.0,55.2367,55.2367,55.0613,55.0808,65500.0
2007-09-20 15:55:00,56.53,56.54,56.41,56.42,78900.0,55.0711,55.0808,54.9542,54.9639,78900.0
2007-09-21 09:30:00,56.8,56.88,56.45,56.62,1343900.0,55.3341,55.412,54.9931,55.1587,1343900.0
2007-09-21 09:35:00,56.64,56.75,56.46,56.64,81600.0,55.1782,55.2854,55.0029,55.1782,81600.0
2007-09-21 09:40:00,56.73,56.75,56.54,56.57,70000.0,55.2659,55.2854,55.0808,55.11,70000.0
2007-09-21 09:45:00,56.58,56.63,56.47,56.47,81500.0,55.1198,55.1685,55.0126,55.0126,81500.0
2007-09-21 09:50:00,56.47,56.48,56.17,56.33,76800.0,55.0126,55.0223,54.7203,54.8762,76800.0
2007-09-21 09:55:00,56.33,56.4,56.19,56.19,27800.0,54.8762,54.9444,54.7398,54.7398,27800.0
2007-09-21 10:00:00,56.19,56.39,56.19,56.28,41500.0,54.7398,54.9347,54.7398,54.8275,41500.0
2007-09-21 10:05:00,56.32,56.33,56.15,56.15,16700.0,54.8665,54.8762,54.7009,54.7009,16700.0
2007-09-21 10:10:00,56.16,56.19,55.96,56.16,30200.0,54.7106,54.7398,54.5158,54.7106,30200.0
2007-09-21 10:15:00,56.12,56.19,56.09,56.13,29400.0,54.6716,54.7398,54.6424,54.6814,29400.0
2007-09-21 10:20:00,56.12,56.14,55.98,55.99,60900.0,54.6716,54.6911,54.5352,54.545,60900.0
2007-09-21 10:25:00,55.99,56.0,55.69,55.69,54400.0,54.545,54.5547,54.2527,54.2527,54400.0
2007-09-21 10:30:00,55.68,55.87,55.68,55.83,29600.0,54.243,54.4281,54.243,54.3891,29600.0
2007-09-21 10:35:00,55.85,55.98,55.81,55.94,48700.0,54.4086,54.5352,54.3696,54.4963,48700.0
2007-09-21 10:40:00,55.96,55.97,55.91,55.97,13600.0,54.5158,54.5255,54.4671,54.5255,13600.0
2007-09-21 10:45:00,55.97,56.0,55.87,55.9,23600.0,54.5255,54.5547,54.4281,54.4573,23600.0
2007-09-21 10:50:00,55.9,55.9,55.84,55.84,11700.0,54.4573,54.4573,54.3989,54.3989,11700.0
2007-09-21 10:55:00,55.84,56.0,55.84,55.99,20300.0,54.3989,54.5547,54.3989,54.545,20300.0
2007-09-21 11:00:00,55.99,56.11,55.98,56.08,37900.0,54.545,54.6619,54.5352,54.6327,37900.0
2007-09-21 11:05:00,56.09,56.21,56.09,56.16,36400.0,54.6424,54.7593,54.6424,54.7106,36400.0
2007-09-21 11:10:00,56.16,56.18,56.07,56.07,13300.0,54.7106,54.7301,54.6229,54.6229,13300.0
2007-09-21 11:15:00,56.06,56.08,55.92,55.92,9300.0,54.6132,54.6327,54.4768,54.4768,9300.0
2007-09-21 11:20:00,55.92,56.07,55.9,56.01,10500.0,54.4768,54.6229,54.4573,54.5645,10500.0
2007-09-21 11:25:00,56.01,56.04,55.98,56.02,14300.0,54.5645,54.5937,54.5352,54.5742,14300.0
2007-09-21 11:30:00,56.02,56.02,55.98,55.99,15000.0,54.5742,54.5742,54.5352,54.545,15000.0
2007-09-21 11:35:00,56.0,56.0,55.96,55.97,13500.0,54.5547,54.5547,54.5158,54.5255,13500.0
2007-09-21 11:40:00,55.95,55.96,55.91,55.91,20200.0,54.506,54.5158,54.4671,54.4671,20200.0
2007-09-21 11:45:00,55.91,55.97,55.86,55.97,30000.0,54.4671,54.5255,54.4183,54.5255,30000.0
2007-09-21 11:50:00,55.97,56.07,55.97,56.03,12100.0,54.5255,54.6229,54.5255,54.584,12100.0
2007-09-21 11:55:00,56.06,56.09,56.0,56.08,11400.0,54.6132,54.6424,54.5547,54.6327,11400.0
2007-09-21 12:00:00,56.07,56.11,56.01,56.04,10900.0,54.6229,54.6619,54.5645,54.5937,10900.0
2007-09-21 12:05:00,56.01,56.08,56.0,56.05,12500.0,54.5645,54.6327,54.5547,54.6034,12500.0
2007-09-21 12:10:00,56.04,56.11,56.04,56.05,17600.0,54.5937,54.6619,54.5937,54.6034,17600.0
2007-09-21 12:15:00,56.05,56.05,55.95,55.96,11100.0,54.6034,54.6034,54.506,54.5158,11100.0
2007-09-21 12:20:00,55.95,55.99,55.78,55.78,33600.0,54.506,54.545,54.3404,54.3404,33600.0
2007-09-21 12:25:00,55.78,55.82,55.77,55.78,13200.0,54.3404,54.3794,54.3307,54.3404,13200.0
2007-09-21 12:30:00,55.78,55.89,55.76,55.85,27700.0,54.3404,54.4476,54.3209,54.4086,27700.0
2007-09-21 12:35:00,55.84,55.85,55.73,55.74,9200.0,54.3989,54.4086,54.2917,54.3014,9200.0
2007-09-21 12:40:00,55.73,55.74,55.65,55.7,20100.0,54.2917,54.3014,54.2138,54.2625,20100.0
2007-09-21 12:45:00,55.7,55.71,55.64,55.65,49900.0,54.2625,54.2722,54.204,54.2138,49900.0
2007-09-21 12:50:00,55.65,55.78,55.65,55.78,38200.0,54.2138,54.3404,54.2138,54.3404,38200.0
2007-09-21 12:55:00,55.77,55.85,55.77,55.84,11400.0,54.3307,54.4086,54.3307,54.3989,11400.0
2007-09-21 13:00:00,55.83,56.0,55.83,55.99,16000.0,54.3891,54.5547,54.3891,54.545,16000.0
2007-09-21 13:05:00,55.96,55.97,55.86,55.86,6800.0,54.5158,54.5255,54.4183,54.4183,6800.0
2007-09-21 13:10:00,55.86,55.86,55.8,55.81,5500.0,54.4183,54.4183,54.3599,54.3696,5500.0
2007-09-21 13:15:00,55.8,55.8,55.76,55.8,16400.0,54.3599,54.3599,54.3209,54.3599,16400.0
2007-09-21 13:20:00,55.8,55.94,55.8,55.94,11300.0,54.3599,54.4963,54.3599,54.4963,11300.0
2007-09-21 13:25:00,55.94,55.95,55.9,55.92,7400.0,54.4963,54.506,54.4573,54.4768,7400.0
2007-09-21 13:30:00,55.92,55.94,55.89,55.9,7700.0,54.4768,54.4963,54.4476,54.4573,7700.0
2007-09-21 13:35:00,55.9,55.91,55.89,55.91,8700.0,54.4573,54.4671,54.4476,54.4671,8700.0
2007-09-21 13:40:00,55.91,55.91,55.9,55.91,6200.0,54.4671,54.4671,54.4573,54.4671,6200.0
2007-09-21 13:45:00,55.91,55.91,55.86,55.86,25200.0,54.4671,54.4671,54.4183,54.4183,25200.0
2007-09-21 13:50:00,55.87,55.92,55.86,55.92,7200.0,54.4281,54.4768,54.4183,54.4768,7200.0
2007-09-21 13:55:00,55.91,55.93,55.89,55.9,8700.0,54.4671,54.4865,54.4476,54.4573,8700.0
2007-09-21 14:00:00,55.91,55.98,55.87,55.9,29400.0,54.4671,54.5352,54.4281,54.4573,29400.0
2007-09-21 14:05:00,55.9,55.94,55.89,55.92,5800.0,54.4573,54.4963,54.4476,54.4768,5800.0
2007-09-21 14:10:00,55.93,55.93,55.89,55.93,7200.0,54.4865,54.4865,54.4476,54.4865,7200.0
2007-09-21 14:15:00,55.94,55.99,55.92,55.99,11800.0,54.4963,54.545,54.4768,54.545,11800.0
2007-09-21 14:20:00,55.97,55.98,55.89,55.89,16900.0,54.5255,54.5352,54.4476,54.4476,16900.0
2007-09-21 14:25:00,55.89,55.94,55.89,55.93,11000.0,54.4476,54.4963,54.4476,54.4865,11000.0
2007-09-21 14:30:00,55.94,56.04,55.94,55.99,23000.0,54.4963,54.5937,54.4963,54.545,23000.0
2007-09-21 14:35:00,55.99,55.99,55.94,55.94,6500.0,54.545,54.545,54.4963,54.4963,6500.0
2007-09-21 14:40:00,55.93,55.93,55.89,55.91,10900.0,54.4865,54.4865,54.4476,54.4671,10900.0
2007-09-21 14:45:00,55.92,56.0,55.92,55.99,12100.0,54.4768,54.5547,54.4768,54.545,12100.0
2007-09-21 14:50:00,55.98,55.99,55.92,55.98,11400.0,54.5352,54.545,54.4768,54.5352,11400.0
2007-09-21 14:55:00,55.98,55.98,55.94,55.94,3900.0,54.5352,54.5352,54.4963,54.4963,3900.0
2007-09-21 15:00:00,55.94,55.95,55.9,55.93,17000.0,54.4963,54.506,54.4573,54.4865,17000.0
2007-09-21 15:05:00,55.93,56.05,55.93,56.03,27800.0,54.4865,54.6034,54.4865,54.584,27800.0
2007-09-21 15:10:00,56.02,56.07,56.0,56.05,17300.0,54.5742,54.6229,54.5547,54.6034,17300.0
2007-09-21 15:15:00,56.05,56.13,56.05,56.12,17500.0,54.6034,54.6814,54.6034,54.6716,17500.0
2007-09-21 15:20:00,56.1,56.1,56.05,56.06,4600.0,54.6522,54.6522,54.6034,54.6132,4600.0
2007-09-21 15:25:00,56.06,56.06,55.93,55.97,39300.0,54.6132,54.6132,54.4865,54.5255,39300.0
2007-09-21 15:30:00,55.99,56.02,55.98,56.0,26800.0,54.545,54.5742,54.5352,54.5547,26800.0
2007-09-21 15:35:00,55.99,56.04,55.99,56.01,18700.0,54.545,54.5937,54.545,54.5645,18700.0
2007-09-21 15:40:00,56.02,56.05,55.97,56.0,23800.0,54.5742,54.6034,54.5255,54.5547,23800.0
2007-09-21 15:45:00,56.0,56.14,55.99,56.13,42600.0,54.5547,54.6911,54.545,54.6814,42600.0
2007-09-21 15:50:00,56.13,56.13,56.02,56.02,39700.0,54.6814,54.6814,54.5742,54.5742,39700.0
2007-09-21 15:55:00,56.02,56.02,55.88,55.94,88100.0,54.5742,54.5742,54.4378,54.4963,88100.0
2007-09-24 09:30:00,55.82,55.95,55.27,55.32,47500.0,54.3794,54.506,53.8436,53.8923,47500.0
2007-09-24 09:35:00,55.29,55.6,55.26,55.55,26600.0,53.8631,54.1651,53.8338,54.1163,26600.0
2007-09-24 09:40:00,55.52,55.61,55.33,55.33,26700.0,54.0871,54.1748,53.902,53.902,26700.0
2007-09-24 09:45:00,55.33,55.49,55.31,55.42,44400.0,53.902,54.0579,53.8825,53.9897,44400.0
2007-09-24 09:50:00,55.42,55.42,54.88,54.89,22600.0,53.9897,53.9897,53.4636,53.4734,22600.0
2007-09-24 09:55:00,54.87,55.09,54.87,54.97,22700.0,53.4539,53.6682,53.4539,53.5513,22700.0
2007-09-24 10:00:00,54.95,55.1,54.79,54.82,29800.0,53.5318,53.678,53.376,53.4052,29800.0
2007-09-24 10:05:00,54.86,54.94,54.74,54.86,52000.0,53.4442,53.5221,53.3273,53.4442,52000.0
2007-09-24 10:10:00,54.85,55.0,54.85,54.91,14700.0,53.4344,53.5805,53.4344,53.4929,14700.0
2007-09-24 10:15:00,54.89,55.0,54.89,54.97,20600.0,53.4734,53.5805,53.4734,53.5513,20600.0
2007-09-24 10:20:00,54.99,55.16,54.95,55.14,38300.0,53.5708,53.7364,53.5318,53.7169,38300.0
2007-09-24 10:25:00,55.16,55.64,55.11,55.47,63300.0,53.7364,54.204,53.6877,54.0384,63300.0
2007-09-24 10:30:00,55.48,55.64,55.47,55.6,24900.0,54.0482,54.204,54.0384,54.1651,24900.0
2007-09-24 10:35:00,55.62,55.83,55.62,55.69,33500.0,54.1845,54.3891,54.1845,54.2527,33500.0
2007-09-24 10:40:00,55.69,55.73,55.59,55.61,19500.0,54.2527,54.2917,54.1553,54.1748,19500.0
2007-09-24 10:45:00,55.6,55.63,55.4,55.4,16200.0,54.1651,54.1943,53.9702,53.9702,16200.0
2007-09-24 10:50:00,55.41,55.42,55.36,55.36,9700.0,53.98,53.9897,53.9312,53.9312,9700.0
2007-09-24 10:55:00,55.36,55.37,55.35,55.36,9400.0,53.9312,53.941,53.9215,53.9312,9400.0
2007-09-24 11:00:00,55.37,55.39,55.3,55.3,12700.0,53.941,53.9605,53.8728,53.8728,12700.0
2007-09-24 11:05:00,55.31,55.32,55.25,55.31,22600.0,53.8825,53.8923,53.8241,53.8825,22600.0
2007-09-24 11:10:00,55.28,55.35,55.28,55.35,10200.0,53.8533,53.9215,53.8533,53.9215,10200.0
2007-09-24 11:15:00,55.33,55.36,55.33,55.33,28400.0,53.902,53.9312,53.902,53.902,28400.0
2007-09-24 11:20:00,55.34,55.36,55.33,55.33,38300.0,53.9118,53.9312,53.902,53.902,38300.0
2007-09-24 11:25:00,55.34,55.39,55.33,55.38,13100.0,53.9118,53.9605,53.902,53.9507,13100.0
2007-09-24 11:30:00,55.37,55.38,55.26,55.26,14500.0,53.941,53.9507,53.8338,53.8338,14500.0
2007-09-24 11:35:00,55.26,55.26,55.24,55.26,8900.0,53.8338,53.8338,53.8143,53.8338,8900.0
2007-09-24 11:40:00,55.26,55.29,55.26,55.28,17000.0,53.8338,53.8631,53.8338,53.8533,17000.0
2007-09-24 11:45:00,55.28,55.28,55.25,55.26,8800.0,53.8533,53.8533,53.8241,53.8338,8800.0
2007-09-24 11:50:00,55.25,55.35,55.25,55.33,27500.0,53.8241,53.9215,53.8241,53.902,27500.0
2007-09-24 11:55:00,55.33,55.34,55.29,55.3,21800.0,53.902,53.9118,53.8631,53.8728,21800.0
2007-09-24 12:00:00,55.29,55.3,55.27,55.3,13700.0,53.8631,53.8728,53.8436,53.8728,13700.0
2007-09-24 12:05:00,55.3,55.32,55.24,55.26,14600.0,53.8728,53.8923,53.8143,53.8338,14600.0
2007-09-24 12:10:00,55.27,55.27,55.24,55.25,2800.0,53.8436,53.8436,53.8143,53.8241,2800.0
2007-09-24 12:15:00,55.26,55.26,55.08,55.1,22100.0,53.8338,53.8338,53.6585,53.678,22100.0
2007-09-24 12:20:00,55.1,55.19,55.07,55.18,20900.0,53.678,53.7656,53.6487,53.7559,20900.0
2007-09-24 12:25:00,55.16,55.3,55.15,55.3,12400.0,53.7364,53.8728,53.7267,53.8728,12400.0
2007-09-24 12:30:00,55.3,55.37,55.17,55.22,15300.0,53.8728,53.941,53.7462,53.7949,15300.0
2007-09-24 12:35:00,55.22,55.27,55.19,55.26,9200.0,53.7949,53.8436,53.7656,53.8338,9200.0
2007-09-24 12:40:00,55.25,55.26,55.19,55.2,14500.0,53.8241,53.8338,53.7656,53.7754,14500.0
2007-09-24 12:45:00,55.21,55.28,55.16,55.19,25100.0,53.7851,53.8533,53.7364,53.7656,25100.0
2007-09-24 12:50:00,55.17,55.17,55.04,55.07,20300.0,53.7462,53.7462,53.6195,53.6487,20300.0
2007-09-24 12:55:00,55.06,55.2,55.06,55.19,31500.0,53.639,53.7754,53.639,53.7656,31500.0
2007-09-24 13:00:00,55.19,55.2,55.09,55.13,62900.0,53.7656,53.7754,53.6682,53.7072,62900.0
2007-09-24 13:05:00,55.16,55.16,55.08,55.08,12400.0,53.7364,53.7364,53.6585,53.6585,12400.0
2007-09-24 13:10:00,55.09,55.3,55.07,55.29,43100.0,53.6682,53.8728,53.6487,53.8631,43100.0
2007-09-24 13:15:00,55.28,55.28,55.21,55.24,8800.0,53.8533,53.8533,53.7851,53.8143,8800.0
2007-09-24 13:20:00,55.25,55.3,55.23,55.27,168200.0,53.8241,53.8728,53.8046,53.8436,168200.0
2007-09-24 13:25:00,55.28,55.28,55.24,55.26,50100.0,53.8533,53.8533,53.8143,53.8338,50100.0
2007-09-24 13:30:00,55.24,55.24,55.13,55.16,16500.0,53.8143,53.8143,53.7072,53.7364,16500.0
2007-09-24 13:35:00,55.15,55.15,55.04,55.07,45600.0,53.7267,53.7267,53.6195,53.6487,45600.0
2007-09-24 13:40:00,55.07,55.07,54.98,55.01,23700.0,53.6487,53.6487,53.5611,53.5903,23700.0
2007-09-24 13:45:00,55.0,55.03,54.97,54.99,21300.0,53.5805,53.6098,53.5513,53.5708,21300.0
2007-09-24 13:50:00,54.95,54.96,54.92,54.96,18300.0,53.5318,53.5416,53.5026,53.5416,18300.0
2007-09-24 13:55:00,54.97,55.02,54.92,54.92,36700.0,53.5513,53.6,53.5026,53.5026,36700.0
2007-09-24 14:00:00,54.95,55.03,54.92,55.0,10700.0,53.5318,53.6098,53.5026,53.5805,10700.0
2007-09-24 14:05:00,55.0,55.09,54.96,55.07,17800.0,53.5805,53.6682,53.5416,53.6487,17800.0
2007-09-24 14:10:00,55.07,55.11,54.99,55.01,7900.0,53.6487,53.6877,53.5708,53.5903,7900.0
2007-09-24 14:15:00,55.01,55.13,55.01,55.13,11200.0,53.5903,53.7072,53.5903,53.7072,11200.0
2007-09-24 14:20:00,55.13,55.14,55.1,55.13,16400.0,53.7072,53.7169,53.678,53.7072,16400.0
2007-09-24 14:25:00,55.13,55.14,55.04,55.05,22200.0,53.7072,53.7169,53.6195,53.6293,22200.0
2007-09-24 14:30:00,55.04,55.07,54.96,54.98,16000.0,53.6195,53.6487,53.5416,53.5611,16000.0
2007-09-24 14:35:00,54.97,55.0,54.93,55.0,15300.0,53.5513,53.5805,53.5123,53.5805,15300.0
2007-09-24 14:40:00,55.0,55.06,55.0,55.06,6400.0,53.5805,53.639,53.5805,53.639,6400.0
2007-09-24 14:45:00,55.06,55.07,54.96,55.03,20800.0,53.639,53.6487,53.5416,53.6098,20800.0
2007-09-24 14:50:00,55.04,55.12,55.03,55.11,8300.0,53.6195,53.6974,53.6098,53.6877,8300.0
2007-09-24 14:55:00,55.12,55.13,55.1,55.12,8000.0,53.6974,53.7072,53.678,53.6974,8000.0
2007-09-24 15:00:00,55.11,55.11,54.98,54.99,17000.0,53.6877,53.6877,53.5611,53.5708,17000.0
2007-09-24 15:05:00,54.99,55.03,54.97,55.02,15800.0,53.5708,53.6098,53.5513,53.6,15800.0
2007-09-24 15:10:00,55.03,55.03,54.91,54.91,9500.0,53.6098,53.6098,53.4929,53.4929,9500.0
2007-09-24 15:15:00,54.93,54.95,54.91,54.94,12900.0,53.5123,53.5318,53.4929,53.5221,12900.0
2007-09-24 15:20:00,54.95,55.03,54.95,55.0,13300.0,53.5318,53.6098,53.5318,53.5805,13300.0
2007-09-24 15:25:00,54.99,55.02,54.98,54.98,35600.0,53.5708,53.6,53.5611,53.5611,35600.0
2007-09-24 15:30:00,54.99,55.03,54.96,55.03,76000.0,53.5708,53.6098,53.5416,53.6098,76000.0
2007-09-24 15:35:00,55.01,55.03,54.9,54.95,12400.0,53.5903,53.6098,53.4831,53.5318,12400.0
2007-09-24 15:40:00,54.96,55.04,54.96,55.02,21300.0,53.5416,53.6195,53.5416,53.6,21300.0
2007-09-24 15:45:00,55.03,55.07,54.98,55.0,32500.0,53.6098,53.6487,53.5611,53.5805,32500.0
2007-09-24 15:50:00,55.0,55.02,54.97,54.97,37700.0,53.5805,53.6,53.5513,53.5513,37700.0
2007-09-24 15:55:00,54.98,55.05,54.97,55.05,81700.0,53.5611,53.6293,53.5513,53.6293,81700.0
2007-09-25 09:30:00,54.6,54.98,54.45,54.76,106600.0,53.1909,53.5611,53.0447,53.3467,106600.0
2007-09-25 09:35:00,54.7,54.84,54.56,54.6,44600.0,53.2883,53.4247,53.1519,53.1909,44600.0
2007-09-25 09:40:00,54.6,54.72,54.52,54.58,45100.0,53.1909,53.3078,53.1129,53.1714,45100.0
2007-09-25 09:45:00,54.59,54.78,54.56,54.67,38300.0,53.1811,53.3662,53.1519,53.2591,38300.0
2007-09-25 09:50:00,54.67,54.73,54.5,54.51,23400.0,53.2591,53.3175,53.0934,53.1032,23400.0
2007-09-25 09:55:00,54.48,54.58,54.43,54.49,23800.0,53.074,53.1714,53.0253,53.0837,23800.0
2007-09-25 10:00:00,54.48,54.48,54.3,54.39,70800.0,53.074,53.074,52.8986,52.9863,70800.0
2007-09-25 10:05:00,54.39,54.76,54.39,54.72,94600.0,52.9863,53.3467,52.9863,53.3078,94600.0
2007-09-25 10:10:00,54.72,55.05,54.7,54.96,48200.0,53.3078,53.6293,53.2883,53.5416,48200.0
2007-09-25 10:15:00,54.97,55.02,54.8,54.92,57800.0,53.5513,53.6,53.3857,53.5026,57800.0
2007-09-25 10:20:00,54.91,55.0,54.84,54.84,39200.0,53.4929,53.5805,53.4247,53.4247,39200.0
2007-09-25 10:25:00,54.88,55.19,54.87,55.0,35600.0,53.4636,53.7656,53.4539,53.5805,35600.0
2007-09-25 10:30:00,55.0,55.06,55.0,55.0,46800.0,53.5805,53.639,53.5805,53.5805,46800.0
2007-09-25 10:35:00,55.03,55.37,55.01,55.27,32100.0,53.6098,53.941,53.5903,53.8436,32100.0
2007-09-25 10:40:00,55.3,55.41,55.16,55.2,33200.0,53.8728,53.98,53.7364,53.7754,33200.0
2007-09-25 10:45:00,55.19,55.23,55.1,55.1,57300.0,53.7656,53.8046,53.678,53.678,57300.0
2007-09-25 10:50:00,55.1,55.29,55.05,55.24,45300.0,53.678,53.8631,53.6293,53.8143,45300.0
2007-09-25 10:55:00,55.24,55.37,55.22,55.37,24900.0,53.8143,53.941,53.7949,53.941,24900.0
2007-09-25 11:00:00,55.38,55.44,55.31,55.35,13800.0,53.9507,54.0092,53.8825,53.9215,13800.0
2007-09-25 11:05:00,55.34,55.39,55.32,55.34,25900.0,53.9118,53.9605,53.8923,53.9118,25900.0
2007-09-25 11:10:00,55.38,55.5,55.31,55.45,23900.0,53.9507,54.0676,53.8825,54.0189,23900.0
2007-09-25 11:15:00,55.44,55.48,55.19,55.21,26000.0,54.0092,54.0482,53.7656,53.7851,26000.0
2007-09-25 11:20:00,55.17,55.27,55.1,55.1,24400.0,53.7462,53.8436,53.678,53.678,24400.0
2007-09-25 11:25:00,55.09,55.19,55.06,55.14,44700.0,53.6682,53.7656,53.639,53.7169,44700.0
2007-09-25 11:30:00,55.14,55.18,55.14,55.15,12400.0,53.7169,53.7559,53.7169,53.7267,12400.0
2007-09-25 11:35:00,55.16,55.18,55.12,55.12,8000.0,53.7364,53.7559,53.6974,53.6974,8000.0
2007-09-25 11:40:00,55.1,55.13,55.02,55.02,7200.0,53.678,53.7072,53.6,53.6,7200.0
2007-09-25 11:45:00,55.04,55.19,55.0,55.18,14900.0,53.6195,53.7656,53.5805,53.7559,14900.0
2007-09-25 11:50:00,55.19,55.27,55.16,55.22,22100.0,53.7656,53.8436,53.7364,53.7949,22100.0
2007-09-25 11:55:00,55.2,55.21,55.13,55.17,12500.0,53.7754,53.7851,53.7072,53.7462,12500.0
2007-09-25 12:00:00,55.19,55.3,55.19,55.29,8100.0,53.7656,53.8728,53.7656,53.8631,8100.0
2007-09-25 12:05:00,55.29,55.42,55.21,55.22,25500.0,53.8631,53.9897,53.7851,53.7949,25500.0
2007-09-25 12:10:00,55.22,55.22,55.09,55.09,13100.0,53.7949,53.7949,53.6682,53.6682,13100.0
2007-09-25 12:15:00,55.09,55.2,55.09,55.2,12600.0,53.6682,53.7754,53.6682,53.7754,12600.0
2007-09-25 12:20:00,55.19,55.22,55.14,55.2,10800.0,53.7656,53.7949,53.7169,53.7754,10800.0
2007-09-25 12:25:00,55.2,55.23,55.19,55.21,12200.0,53.7754,53.8046,53.7656,53.7851,12200.0
2007-09-25 12:30:00,55.21,55.24,55.19,55.2,15700.0,53.7851,53.8143,53.7656,53.7754,15700.0
2007-09-25 12:35:00,55.21,55.22,55.17,55.2,12200.0,53.7851,53.7949,53.7462,53.7754,12200.0
2007-09-25 12:40:00,55.2,55.2,55.16,55.2,10000.0,53.7754,53.7754,53.7364,53.7754,10000.0
2007-09-25 12:45:00,55.2,55.32,55.17,55.28,16100.0,53.7754,53.8923,53.7462,53.8533,16100.0
2007-09-25 12:50:00,55.27,55.31,55.2,55.27,10900.0,53.8436,53.8825,53.7754,53.8436,10900.0
2007-09-25 12:55:00,55.29,55.32,55.28,55.29,3000.0,53.8631,53.8923,53.8533,53.8631,3000.0
2007-09-25 13:00:00,55.29,55.32,55.26,55.27,8800.0,53.8631,53.8923,53.8338,53.8436,8800.0
2007-09-25 13:05:00,55.28,55.28,55.22,55.23,10800.0,53.8533,53.8533,53.7949,53.8046,10800.0
2007-09-25 13:10:00,55.22,55.24,55.19,55.2,10800.0,53.7949,53.8143,53.7656,53.7754,10800.0
2007-09-25 13:15:00,55.19,55.2,55.09,55.1,29500.0,53.7656,53.7754,53.6682,53.678,29500.0
2007-09-25 13:20:00,55.1,55.12,55.06,55.12,13400.0,53.678,53.6974,53.639,53.6974,13400.0
2007-09-25 13:25:00,55.1,55.2,55.08,55.2,24200.0,53.678,53.7754,53.6585,53.7754,24200.0
2007-09-25 13:30:00,55.19,55.24,55.19,55.23,19200.0,53.7656,53.8143,53.7656,53.8046,19200.0
2007-09-25 13:35:00,55.26,55.32,55.26,55.28,21300.0,53.8338,53.8923,53.8338,53.8533,21300.0
2007-09-25 13:40:00,55.26,55.26,55.21,55.21,6200.0,53.8338,53.8338,53.7851,53.7851,6200.0
2007-09-25 13:45:00,55.21,55.29,55.2,55.29,10300.0,53.7851,53.8631,53.7754,53.8631,10300.0
2007-09-25 13:50:00,55.29,55.31,55.2,55.22,28700.0,53.8631,53.8825,53.7754,53.7949,28700.0
2007-09-25 13:55:00,55.22,55.26,55.2,55.25,12400.0,53.7949,53.8338,53.7754,53.8241,12400.0
2007-09-25 14:00:00,55.24,55.24,55.18,55.22,9500.0,53.8143,53.8143,53.7559,53.7949,9500.0
2007-09-25 14:05:00,55.23,55.25,55.17,55.17,17000.0,53.8046,53.8241,53.7462,53.7462,17000.0
2007-09-25 14:10:00,55.18,55.24,55.17,55.23,14900.0,53.7559,53.8143,53.7462,53.8046,14900.0
2007-09-25 14:15:00,55.22,55.24,55.18,55.19,18900.0,53.7949,53.8143,53.7559,53.7656,18900.0
2007-09-25 14:20:00,55.17,55.2,55.09,55.15,33400.0,53.7462,53.7754,53.6682,53.7267,33400.0
2007-09-25 14:25:00,55.16,55.18,55.14,55.14,15700.0,53.7364,53.7559,53.7169,53.7169,15700.0
2007-09-25 14:30:00,55.14,55.17,55.14,55.16,5800.0,53.7169,53.7462,53.7169,53.7364,5800.0
2007-09-25 14:35:00,55.15,55.18,55.14,55.16,26200.0,53.7267,53.7559,53.7169,53.7364,26200.0
2007-09-25 14:40:00,55.15,55.18,55.09,55.18,13700.0,53.7267,53.7559,53.6682,53.7559,13700.0
2007-09-25 14:45:00,55.17,55.2,55.09,55.09,42700.0,53.7462,53.7754,53.6682,53.6682,42700.0
2007-09-25 14:50:00,55.09,55.16,55.04,55.13,13600.0,53.6682,53.7364,53.6195,53.7072,13600.0
2007-09-25 14:55:00,55.14,55.31,55.14,55.2,31800.0,53.7169,53.8825,53.7169,53.7754,31800.0
2007-09-25 15:00:00,55.23,55.32,55.2,55.22,27400.0,53.8046,53.8923,53.7754,53.7949,27400.0
2007-09-25 15:05:00,55.22,55.27,55.2,55.23,27600.0,53.7949,53.8436,53.7754,53.8046,27600.0
2007-09-25 15:10:00,55.22,55.25,55.12,55.15,17700.0,53.7949,53.8241,53.6974,53.7267,17700.0
2007-09-25 15:15:00,55.14,55.19,55.14,55.15,16900.0,53.7169,53.7656,53.7169,53.7267,16900.0
2007-09-25 15:20:00,55.15,55.16,55.07,55.08,19900.0,53.7267,53.7364,53.6487,53.6585,19900.0
2007-09-25 15:25:00,55.09,55.17,55.06,55.08,42400.0,53.6682,53.7462,53.639,53.6585,42400.0
2007-09-25 15:30:00,55.09,55.13,55.09,55.09,32600.0,53.6682,53.7072,53.6682,53.6682,32600.0
2007-09-25 15:35:00,55.1,55.15,55.08,55.12,21700.0,53.678,53.7267,53.6585,53.6974,21700.0
2007-09-25 15:40:00,55.14,55.15,55.06,55.06,51100.0,53.7169,53.7267,53.639,53.639,51100.0
2007-09-25 15:45:00,55.07,55.09,54.95,54.98,47600.0,53.6487,53.6682,53.5318,53.5611,47600.0
2007-09-25 15:50:00,54.97,55.01,54.95,55.0,61400.0,53.5513,53.5903,53.5318,53.5805,61400.0
2007-09-25 15:55:00,54.99,55.1,54.98,55.1,90900.0,53.5708,53.678,53.5611,53.678,90900.0
2007-09-26 09:30:00,55.02,55.37,55.0,55.2,50500.0,53.6,53.941,53.5805,53.7754,50500.0
2007-09-26 09:35:00,55.14,55.71,55.12,55.65,41900.0,53.7169,54.2722,53.6974,54.2138,41900.0
2007-09-26 09:40:00,55.65,55.65,55.43,55.52,16400.0,54.2138,54.2138,53.9994,54.0871,16400.0
2007-09-26 09:45:00,55.51,55.51,55.44,55.44,14500.0,54.0774,54.0774,54.0092,54.0092,14500.0
2007-09-26 09:50:00,55.44,55.59,55.39,55.58,18000.0,54.0092,54.1553,53.9605,54.1456,18000.0
2007-09-26 09:55:00,55.58,55.74,55.56,55.7,24200.0,54.1456,54.3014,54.1261,54.2625,24200.0
2007-09-26 10:00:00,55.73,56.1,55.7,56.07,38000.0,54.2917,54.6522,54.2625,54.6229,38000.0
2007-09-26 10:05:00,56.07,56.1,55.74,55.74,36100.0,54.6229,54.6522,54.3014,54.3014,36100.0
2007-09-26 10:10:00,55.73,55.79,55.58,55.58,17000.0,54.2917,54.3502,54.1456,54.1456,17000.0
2007-09-26 10:15:00,55.59,55.59,55.43,55.43,15300.0,54.1553,54.1553,53.9994,53.9994,15300.0
2007-09-26 10:20:00,55.46,55.47,55.28,55.36,31700.0,54.0287,54.0384,53.8533,53.9312,31700.0
2007-09-26 10:25:00,55.35,55.54,55.26,55.42,25600.0,53.9215,54.1066,53.8338,53.9897,25600.0
2007-09-26 10:30:00,55.42,55.47,55.4,55.42,14700.0,53.9897,54.0384,53.9702,53.9897,14700.0
2007-09-26 10:35:00,55.42,55.42,55.29,55.3,18500.0,53.9897,53.9897,53.8631,53.8728,18500.0
2007-09-26 10:40:00,55.28,55.42,55.28,55.42,16200.0,53.8533,53.9897,53.8533,53.9897,16200.0
2007-09-26 10:45:00,55.43,55.44,55.35,55.39,17800.0,53.9994,54.0092,53.9215,53.9605,17800.0
2007-09-26 10:50:00,55.37,55.39,55.32,55.33,9400.0,53.941,53.9605,53.8923,53.902,9400.0
2007-09-26 10:55:00,55.35,55.4,55.31,55.37,16100.0,53.9215,53.9702,53.8825,53.941,16100.0
2007-09-26 11:00:00,55.34,55.42,55.34,55.41,10100.0,53.9118,53.9897,53.9118,53.98,10100.0
2007-09-26 11:05:00,55.42,55.65,55.39,55.58,23200.0,53.9897,54.2138,53.9605,54.1456,23200.0
2007-09-26 11:10:00,55.61,55.83,55.61,55.74,36600.0,54.1748,54.3891,54.1748,54.3014,36600.0
2007-09-26 11:15:00,55.74,55.86,55.73,55.79,21300.0,54.3014,54.4183,54.2917,54.3502,21300.0
2007-09-26 11:20:00,55.79,55.88,55.79,55.82,8600.0,54.3502,54.4378,54.3502,54.3794,8600.0
2007-09-26 11:25:00,55.82,55.94,55.81,55.93,6300.0,54.3794,54.4963,54.3696,54.4865,6300.0
2007-09-26 11:30:00,55.9,55.93,55.87,55.89,9900.0,54.4573,54.4865,54.4281,54.4476,9900.0
2007-09-26 11:35:00,55.9,55.9,55.81,55.85,11400.0,54.4573,54.4573,54.3696,54.4086,11400.0
2007-09-26 11:40:00,55.85,55.9,55.83,55.88,8200.0,54.4086,54.4573,54.3891,54.4378,8200.0
2007-09-26 11:45:00,55.88,55.97,55.88,55.96,8600.0,54.4378,54.5255,54.4378,54.5158,8600.0
2007-09-26 11:50:00,55.96,56.0,55.92,55.97,18700.0,54.5158,54.5547,54.4768,54.5255,18700.0
2007-09-26 11:55:00,55.97,55.98,55.85,55.86,7000.0,54.5255,54.5352,54.4086,54.4183,7000.0
2007-09-26 12:00:00,55.88,55.97,55.88,55.94,9400.0,54.4378,54.5255,54.4378,54.4963,9400.0
2007-09-26 12:05:00,55.94,55.95,55.82,55.87,9100.0,54.4963,54.506,54.3794,54.4281,9100.0
2007-09-26 12:10:00,55.85,55.85,55.83,55.85,1700.0,54.4086,54.4086,54.3891,54.4086,1700.0
2007-09-26 12:15:00,55.85,55.88,55.83,55.88,6300.0,54.4086,54.4378,54.3891,54.4378,6300.0
2007-09-26 12:20:00,55.86,55.97,55.84,55.94,37700.0,54.4183,54.5255,54.3989,54.4963,37700.0
2007-09-26 12:25:00,55.94,56.0,55.94,55.97,13600.0,54.4963,54.5547,54.4963,54.5255,13600.0
2007-09-26 12:30:00,55.95,55.98,55.92,55.94,16200.0,54.506,54.5352,54.4768,54.4963,16200.0
2007-09-26 12:35:00,55.95,56.0,55.93,55.98,10200.0,54.506,54.5547,54.4865,54.5352,10200.0
2007-09-26 12:40:00,55.98,55.98,55.9,55.91,12500.0,54.5352,54.5352,54.4573,54.4671,12500.0
2007-09-26 12:45:00,55.91,55.95,55.89,55.95,20100.0,54.4671,54.506,54.4476,54.506,20100.0
2007-09-26 12:50:00,55.95,55.95,55.91,55.94,13700.0,54.506,54.506,54.4671,54.4963,13700.0
2007-09-26 12:55:00,55.93,55.95,55.87,55.89,29900.0,54.4865,54.506,54.4281,54.4476,29900.0
2007-09-26 13:00:00,55.88,55.92,55.87,55.92,4100.0,54.4378,54.4768,54.4281,54.4768,4100.0
2007-09-26 13:05:00,55.92,55.94,55.88,55.9,9000.0,54.4768,54.4963,54.4378,54.4573,9000.0
2007-09-26 13:10:00,55.89,55.95,55.86,55.88,17300.0,54.4476,54.506,54.4183,54.4378,17300.0
2007-09-26 13:15:00,55.88,55.88,55.78,55.85,9600.0,54.4378,54.4378,54.3404,54.4086,9600.0
2007-09-26 13:20:00,55.85,55.89,55.75,55.76,8100.0,54.4086,54.4476,54.3112,54.3209,8100.0
2007-09-26 13:25:00,55.74,55.82,55.74,55.79,7500.0,54.3014,54.3794,54.3014,54.3502,7500.0
2007-09-26 13:30:00,55.79,55.79,55.66,55.72,21000.0,54.3502,54.3502,54.2235,54.282,21000.0
2007-09-26 13:35:00,55.71,55.78,55.71,55.74,12300.0,54.2722,54.3404,54.2722,54.3014,12300.0
2007-09-26 13:40:00,55.73,55.75,55.73,55.74,23900.0,54.2917,54.3112,54.2917,54.3014,23900.0
2007-09-26 13:45:00,55.74,55.77,55.71,55.74,24200.0,54.3014,54.3307,54.2722,54.3014,24200.0
2007-09-26 13:50:00,55.76,55.77,55.71,55.71,29000.0,54.3209,54.3307,54.2722,54.2722,29000.0
2007-09-26 13:55:00,55.71,55.74,55.69,55.72,29600.0,54.2722,54.3014,54.2527,54.282,29600.0
2007-09-26 14:00:00,55.74,55.84,55.73,55.81,15100.0,54.3014,54.3989,54.2917,54.3696,15100.0
2007-09-26 14:05:00,55.82,55.91,55.81,55.88,21500.0,54.3794,54.4671,54.3696,54.4378,21500.0
2007-09-26 14:10:00,55.88,55.91,55.88,55.88,12800.0,54.4378,54.4671,54.4378,54.4378,12800.0
2007-09-26 14:15:00,55.88,55.95,55.88,55.95,23500.0,54.4378,54.506,54.4378,54.506,23500.0
2007-09-26 14:20:00,55.94,55.96,55.9,55.9,8800.0,54.4963,54.5158,54.4573,54.4573,8800.0
2007-09-26 14:25:00,55.9,55.9,55.82,55.82,32600.0,54.4573,54.4573,54.3794,54.3794,32600.0
2007-09-26 14:30:00,55.81,55.9,55.81,55.81,27000.0,54.3696,54.4573,54.3696,54.3696,27000.0
2007-09-26 14:35:00,55.81,55.86,55.81,55.81,10400.0,54.3696,54.4183,54.3696,54.3696,10400.0
2007-09-26 14:40:00,55.81,55.83,55.72,55.78,24300.0,54.3696,54.3891,54.282,54.3404,24300.0
2007-09-26 14:45:00,55.78,55.78,55.71,55.71,17300.0,54.3404,54.3404,54.2722,54.2722,17300.0
2007-09-26 14:50:00,55.73,55.78,55.72,55.73,13900.0,54.2917,54.3404,54.282,54.2917,13900.0
2007-09-26 14:55:00,55.71,55.76,55.71,55.71,16100.0,54.2722,54.3209,54.2722,54.2722,16100.0
2007-09-26 15:00:00,55.71,55.72,55.71,55.71,15500.0,54.2722,54.282,54.2722,54.2722,15500.0
2007-09-26 15:05:00,55.71,55.83,55.71,55.83,30600.0,54.2722,54.3891,54.2722,54.3891,30600.0
2007-09-26 15:10:00,55.83,55.84,55.8,55.83,13100.0,54.3891,54.3989,54.3599,54.3891,13100.0
2007-09-26 15:15:00,55.85,55.97,55.84,55.96,71500.0,54.4086,54.5255,54.3989,54.5158,71500.0
2007-09-26 15:20:00,55.97,55.99,55.91,55.92,18600.0,54.5255,54.545,54.4671,54.4768,18600.0
2007-09-26 15:25:00,55.91,55.99,55.91,55.95,24800.0,54.4671,54.545,54.4671,54.506,24800.0
2007-09-26 15:30:00,55.96,55.99,55.86,55.89,31100.0,54.5158,54.545,54.4183,54.4476,31100.0
2007-09-26 15:35:00,55.9,55.9,55.8,55.83,46500.0,54.4573,54.4573,54.3599,54.3891,46500.0
2007-09-26 15:40:00,55.82,55.82,55.67,55.68,45900.0,54.3794,54.3794,54.2332,54.243,45900.0
2007-09-26 15:45:00,55.68,55.72,55.64,55.65,41100.0,54.243,54.282,54.204,54.2138,41100.0
2007-09-26 15:50:00,55.67,55.68,55.6,55.62,71200.0,54.2332,54.243,54.1651,54.1845,71200.0
2007-09-26 15:55:00,55.62,55.67,55.55,55.65,95000.0,54.1845,54.2332,54.1163,54.2138,95000.0
2007-09-27 09:30:00,55.96,56.12,55.81,56.01,19400.0,54.5158,54.6716,54.3696,54.5645,19400.0
2007-09-27 09:35:00,56.02,56.26,56.0,56.26,22800.0,54.5742,54.808,54.5547,54.808,22800.0
2007-09-27 09:40:00,56.28,56.43,56.23,56.43,18600.0,54.8275,54.9736,54.7788,54.9736,18600.0
2007-09-27 09:45:00,56.42,56.43,56.09,56.11,7500.0,54.9639,54.9736,54.6424,54.6619,7500.0
2007-09-27 09:50:00,56.1,56.18,56.05,56.05,20200.0,54.6522,54.7301,54.6034,54.6034,20200.0
2007-09-27 09:55:00,56.07,56.19,56.05,56.12,19700.0,54.6229,54.7398,54.6034,54.6716,19700.0
2007-09-27 10:00:00,56.13,56.34,56.12,56.31,31500.0,54.6814,54.886,54.6716,54.8567,31500.0
2007-09-27 10:05:00,56.31,56.47,56.31,56.42,17500.0,54.8567,55.0126,54.8567,54.9639,17500.0
2007-09-27 10:10:00,56.42,56.43,56.34,56.34,16400.0,54.9639,54.9736,54.886,54.886,16400.0
2007-09-27 10:15:00,56.34,56.5,56.33,56.45,14600.0,54.886,55.0418,54.8762,54.9931,14600.0
2007-09-27 10:20:00,56.46,56.54,56.39,56.42,20500.0,55.0029,55.0808,54.9347,54.9639,20500.0
2007-09-27 10:25:00,56.45,56.51,56.39,56.44,26000.0,54.9931,55.0516,54.9347,54.9834,26000.0
2007-09-27 10:30:00,56.41,56.42,56.33,56.41,15500.0,54.9542,54.9639,54.8762,54.9542,15500.0
2007-09-27 10:35:00,56.43,56.62,56.43,56.6,25200.0,54.9736,55.1587,54.9736,55.1392,25200.0
2007-09-27 10:40:00,56.61,56.75,56.6,56.71,23300.0,55.149,55.2854,55.1392,55.2464,23300.0
2007-09-27 10:45:00,56.74,56.75,56.53,56.53,13200.0,55.2756,55.2854,55.0711,55.0711,13200.0
2007-09-27 10:50:00,56.52,56.55,56.36,56.45,38400.0,55.0613,55.0905,54.9054,54.9931,38400.0
2007-09-27 10:55:00,56.46,56.47,56.41,56.44,13500.0,55.0029,55.0126,54.9542,54.9834,13500.0
2007-09-27 11:00:00,56.41,56.41,56.34,56.37,6300.0,54.9542,54.9542,54.886,54.9152,6300.0
2007-09-27 11:05:00,56.37,56.4,56.31,56.37,21400.0,54.9152,54.9444,54.8567,54.9152,21400.0
2007-09-27 11:10:00,56.37,56.37,56.31,56.36,5000.0,54.9152,54.9152,54.8567,54.9054,5000.0
2007-09-27 11:15:00,56.34,56.39,56.34,56.39,5500.0,54.886,54.9347,54.886,54.9347,5500.0
2007-09-27 11:20:00,56.39,56.41,56.32,56.32,8200.0,54.9347,54.9542,54.8665,54.8665,8200.0
2007-09-27 11:25:00,56.31,56.34,56.22,56.25,20200.0,54.8567,54.886,54.7691,54.7983,20200.0
2007-09-27 11:30:00,56.25,56.36,56.19,56.22,33500.0,54.7983,54.9054,54.7398,54.7691,33500.0
2007-09-27 11:35:00,56.22,56.22,56.15,56.18,5200.0,54.7691,54.7691,54.7009,54.7301,5200.0
2007-09-27 11:40:00,56.17,56.2,56.16,56.19,7800.0,54.7203,54.7496,54.7106,54.7398,7800.0
2007-09-27 11:45:00,56.2,56.29,56.2,56.25,6100.0,54.7496,54.8372,54.7496,54.7983,6100.0
2007-09-27 11:50:00,56.25,56.29,56.19,56.27,6600.0,54.7983,54.8372,54.7398,54.8178,6600.0
2007-09-27 11:55:00,56.27,56.27,56.2,56.23,3700.0,54.8178,54.8178,54.7496,54.7788,3700.0
2007-09-27 12:00:00,56.24,56.33,56.23,56.3,5100.0,54.7885,54.8762,54.7788,54.847,5100.0
2007-09-27 12:05:00,56.31,56.33,56.28,56.28,4100.0,54.8567,54.8762,54.8275,54.8275,4100.0
2007-09-27 12:10:00,56.28,56.28,56.15,56.2,10500.0,54.8275,54.8275,54.7009,54.7496,10500.0
2007-09-27 12:15:00,56.2,56.26,56.18,56.26,7500.0,54.7496,54.808,54.7301,54.808,7500.0
2007-09-27 12:20:00,56.27,56.27,56.21,56.23,6600.0,54.8178,54.8178,54.7593,54.7788,6600.0
2007-09-27 12:25:00,56.23,56.29,56.23,56.25,7100.0,54.7788,54.8372,54.7788,54.7983,7100.0
2007-09-27 12:30:00,56.24,56.33,56.24,56.31,6300.0,54.7885,54.8762,54.7885,54.8567,6300.0
2007-09-27 12:35:00,56.3,56.32,56.28,56.31,4300.0,54.847,54.8665,54.8275,54.8567,4300.0
2007-09-27 12:40:00,56.31,56.33,56.3,56.31,2200.0,54.8567,54.8762,54.847,54.8567,2200.0
2007-09-27 12:45:00,56.3,56.35,56.3,56.31,6200.0,54.847,54.8957,54.847,54.8567,6200.0
2007-09-27 12:50:00,56.3,56.33,56.27,56.3,3700.0,54.847,54.8762,54.8178,54.847,3700.0
2007-09-27 12:55:00,56.31,56.31,56.26,56.26,3200.0,54.8567,54.8567,54.808,54.808,3200.0
2007-09-27 13:00:00,56.28,56.35,56.24,56.32,12000.0,54.8275,54.8957,54.7885,54.8665,12000.0
2007-09-27 13:05:00,56.32,56.37,56.27,56.31,6800.0,54.8665,54.9152,54.8178,54.8567,6800.0
2007-09-27 13:10:00,56.32,56.32,56.28,56.31,3900.0,54.8665,54.8665,54.8275,54.8567,3900.0
2007-09-27 13:15:00,56.3,56.33,56.28,56.3,4100.0,54.847,54.8762,54.8275,54.847,4100.0
2007-09-27 13:20:00,56.3,56.34,56.27,56.34,10700.0,54.847,54.886,54.8178,54.886,10700.0
2007-09-27 13:25:00,56.33,56.34,56.3,56.33,6900.0,54.8762,54.886,54.847,54.8762,6900.0
2007-09-27 13:30:00,56.34,56.38,56.32,56.35,13700.0,54.886,54.9249,54.8665,54.8957,13700.0
2007-09-27 13:35:00,56.35,56.36,56.28,56.29,10700.0,54.8957,54.9054,54.8275,54.8372,10700.0
2007-09-27 13:40:00,56.28,56.33,56.28,56.33,6300.0,54.8275,54.8762,54.8275,54.8762,6300.0
2007-09-27 13:45:00,56.32,56.35,56.27,56.3,9200.0,54.8665,54.8957,54.8178,54.847,9200.0
2007-09-27 13:50:00,56.28,56.32,56.28,56.32,10800.0,54.8275,54.8665,54.8275,54.8665,10800.0
2007-09-27 13:55:00,56.32,56.43,56.32,56.42,13100.0,54.8665,54.9736,54.8665,54.9639,13100.0
2007-09-27 14:00:00,56.4,56.48,56.39,56.46,13700.0,54.9444,55.0223,54.9347,55.0029,13700.0
2007-09-27 14:05:00,56.45,56.5,56.44,56.45,26000.0,54.9931,55.0418,54.9834,54.9931,26000.0
2007-09-27 14:10:00,56.45,56.57,56.44,56.56,15200.0,54.9931,55.11,54.9834,55.1003,15200.0
2007-09-27 14:15:00,56.54,56.58,56.54,56.54,4600.0,55.0808,55.1198,55.0808,55.0808,4600.0
2007-09-27 14:20:00,56.53,56.56,56.53,56.55,4200.0,55.0711,55.1003,55.0711,55.0905,4200.0
2007-09-27 14:25:00,56.55,56.65,56.55,56.65,20200.0,55.0905,55.188,55.0905,55.188,20200.0
2007-09-27 14:30:00,56.64,56.67,56.6,56.67,11000.0,55.1782,55.2074,55.1392,55.2074,11000.0
2007-09-27 14:35:00,56.66,56.69,56.56,56.56,22400.0,55.1977,55.2269,55.1003,55.1003,22400.0
2007-09-27 14:40:00,56.55,56.58,56.51,56.54,6600.0,55.0905,55.1198,55.0516,55.0808,6600.0
2007-09-27 14:45:00,56.53,56.55,56.48,56.54,15500.0,55.0711,55.0905,55.0223,55.0808,15500.0
2007-09-27 14:50:00,56.54,56.54,56.44,56.51,41300.0,55.0808,55.0808,54.9834,55.0516,41300.0
2007-09-27 14:55:00,56.52,56.52,56.42,56.47,32000.0,55.0613,55.0613,54.9639,55.0126,32000.0
2007-09-27 15:00:00,56.49,56.49,56.37,56.37,31600.0,55.0321,55.0321,54.9152,54.9152,31600.0
2007-09-27 15:05:00,56.38,56.39,56.26,56.3,31200.0,54.9249,54.9347,54.808,54.847,31200.0
2007-09-27 15:10:00,56.3,56.37,56.29,56.36,16000.0,54.847,54.9152,54.8372,54.9054,16000.0
2007-09-27 15:15:00,56.38,56.41,56.32,56.38,33500.0,54.9249,54.9542,54.8665,54.9249,33500.0
2007-09-27 15:20:00,56.37,56.41,56.3,56.38,34800.0,54.9152,54.9542,54.847,54.9249,34800.0
2007-09-27 15:25:00,56.37,56.39,56.32,56.34,6600.0,54.9152,54.9347,54.8665,54.886,6600.0
2007-09-27 15:30:00,56.33,56.38,56.31,56.32,26300.0,54.8762,54.9249,54.8567,54.8665,26300.0
2007-09-27 15:35:00,56.32,56.33,56.24,56.25,15600.0,54.8665,54.8762,54.7885,54.7983,15600.0
2007-09-27 15:40:00,56.25,56.26,56.21,56.25,26000.0,54.7983,54.808,54.7593,54.7983,26000.0
2007-09-27 15:45:00,56.25,56.26,56.13,56.2,37300.0,54.7983,54.808,54.6814,54.7496,37300.0
2007-09-27 15:50:00,56.18,56.27,56.14,56.27,28200.0,54.7301,54.8178,54.6911,54.8178,28200.0
2007-09-27 15:55:00,56.27,56.34,56.21,56.26,68100.0,54.8178,54.886,54.7593,54.808,68100.0
2007-09-28 09:30:00,56.49,56.8,56.18,56.5,58200.0,55.0321,55.3341,54.7301,55.0418,58200.0
2007-09-28 09:35:00,56.49,56.63,56.45,56.61,33700.0,55.0321,55.1685,54.9931,55.149,33700.0
2007-09-28 09:40:00,56.61,56.61,56.42,56.49,31000.0,55.149,55.149,54.9639,55.0321,31000.0
2007-09-28 09:45:00,56.49,56.63,56.45,56.55,37500.0,55.0321,55.1685,54.9931,55.0905,37500.0
2007-09-28 09:50:00,56.55,56.62,56.5,56.59,123300.0,55.0905,55.1587,55.0418,55.1295,123300.0
2007-09-28 09:55:00,56.61,56.63,56.6,56.63,11300.0,55.149,55.1685,55.1392,55.1685,11300.0
2007-09-28 10:00:00,56.63,56.63,56.59,56.6,17700.0,55.1685,55.1685,55.1295,55.1392,17700.0
2007-09-28 10:05:00,56.58,56.58,56.48,56.48,26300.0,55.1198,55.1198,55.0223,55.0223,26300.0
2007-09-28 10:10:00,56.48,56.61,56.46,56.46,32000.0,55.0223,55.149,55.0029,55.0029,32000.0
2007-09-28 10:15:00,56.47,56.47,56.32,56.44,57500.0,55.0126,55.0126,54.8665,54.9834,57500.0
2007-09-28 10:20:00,56.43,56.61,56.43,56.61,31300.0,54.9736,55.149,54.9736,55.149,31300.0
2007-09-28 10:25:00,56.61,56.71,56.6,56.68,26800.0,55.149,55.2464,55.1392,55.2172,26800.0
2007-09-28 10:30:00,56.68,56.68,56.45,56.54,48200.0,55.2172,55.2172,54.9931,55.0808,48200.0
2007-09-28 10:35:00,56.56,56.9,56.55,56.77,26000.0,55.1003,55.4315,55.0905,55.3049,26000.0
2007-09-28 10:40:00,56.75,56.79,56.68,56.75,14400.0,55.2854,55.3243,55.2172,55.2854,14400.0
2007-09-28 10:45:00,56.75,56.75,56.62,56.71,12500.0,55.2854,55.2854,55.1587,55.2464,12500.0
2007-09-28 10:50:00,56.71,56.75,56.64,56.73,22300.0,55.2464,55.2854,55.1782,55.2659,22300.0
2007-09-28 10:55:00,56.74,56.76,56.71,56.74,10300.0,55.2756,55.2951,55.2464,55.2756,10300.0
2007-09-28 11:00:00,56.74,56.76,56.72,56.72,20300.0,55.2756,55.2951,55.2562,55.2562,20300.0
2007-09-28 11:05:00,56.73,56.73,56.54,56.54,17700.0,55.2659,55.2659,55.0808,55.0808,17700.0
2007-09-28 11:10:00,56.54,56.58,56.5,56.58,6700.0,55.0808,55.1198,55.0418,55.1198,6700.0
2007-09-28 11:15:00,56.59,56.59,56.42,56.42,17600.0,55.1295,55.1295,54.9639,54.9639,17600.0
2007-09-28 11:20:00,56.4,56.51,56.37,56.47,18300.0,54.9444,55.0516,54.9152,55.0126,18300.0
2007-09-28 11:25:00,56.49,56.52,56.43,56.45,9500.0,55.0321,55.0613,54.9736,54.9931,9500.0
2007-09-28 11:30:00,56.41,56.42,56.32,56.32,4800.0,54.9542,54.9639,54.8665,54.8665,4800.0
2007-09-28 11:35:00,56.33,56.33,56.13,56.14,21300.0,54.8762,54.8762,54.6814,54.6911,21300.0
2007-09-28 11:40:00,56.11,56.13,56.0,56.03,21300.0,54.6619,54.6814,54.5547,54.584,21300.0
2007-09-28 11:45:00,56.05,56.1,55.95,55.96,40600.0,54.6034,54.6522,54.506,54.5158,40600.0
2007-09-28 11:50:00,55.95,55.95,55.82,55.85,32900.0,54.506,54.506,54.3794,54.4086,32900.0
2007-09-28 11:55:00,55.83,55.9,55.78,55.83,16100.0,54.3891,54.4573,54.3404,54.3891,16100.0
2007-09-28 12:00:00,55.84,55.88,55.81,55.83,26500.0,54.3989,54.4378,54.3696,54.3891,26500.0
2007-09-28 12:05:00,55.85,55.93,55.85,55.9,6500.0,54.4086,54.4865,54.4086,54.4573,6500.0
2007-09-28 12:10:00,55.87,55.96,55.87,55.95,12400.0,54.4281,54.5158,54.4281,54.506,12400.0
2007-09-28 12:15:00,55.95,56.04,55.95,56.04,7500.0,54.506,54.5937,54.506,54.5937,7500.0
2007-09-28 12:20:00,56.03,56.11,56.03,56.11,5900.0,54.584,54.6619,54.584,54.6619,5900.0
2007-09-28 12:25:00,56.11,56.19,56.11,56.18,5700.0,54.6619,54.7398,54.6619,54.7301,5700.0
2007-09-28 12:30:00,56.17,56.2,56.15,56.2,13500.0,54.7203,54.7496,54.7009,54.7496,13500.0
2007-09-28 12:35:00,56.18,56.19,56.09,56.09,8000.0,54.7301,54.7398,54.6424,54.6424,8000.0
2007-09-28 12:40:00,56.08,56.08,55.97,55.97,13100.0,54.6327,54.6327,54.5255,54.5255,13100.0
2007-09-28 12:45:00,55.97,56.03,55.95,56.01,9100.0,54.5255,54.584,54.506,54.5645,9100.0
2007-09-28 12:50:00,56.0,56.03,55.99,56.0,6600.0,54.5547,54.584,54.545,54.5547,6600.0
2007-09-28 12:55:00,56.0,56.01,55.96,56.0,4500.0,54.5547,54.5645,54.5158,54.5547,4500.0
2007-09-28 13:00:00,56.0,56.03,55.97,56.0,9300.0,54.5547,54.584,54.5255,54.5547,9300.0
2007-09-28 13:05:00,56.0,56.01,55.97,56.01,6800.0,54.5547,54.5645,54.5255,54.5645,6800.0
2007-09-28 13:10:00,56.0,56.02,55.99,56.01,4900.0,54.5547,54.5742,54.545,54.5645,4900.0
2007-09-28 13:15:00,56.01,56.05,55.99,56.0,50100.0,54.5645,54.6034,54.545,54.5547,50100.0
2007-09-28 13:20:00,56.0,56.02,55.99,55.99,10700.0,54.5547,54.5742,54.545,54.545,10700.0
2007-09-28 13:25:00,55.99,56.01,55.99,56.0,7700.0,54.545,54.5645,54.545,54.5547,7700.0
2007-09-28 13:30:00,56.0,56.01,55.98,56.0,18000.0,54.5547,54.5645,54.5352,54.5547,18000.0
2007-09-28 13:35:00,56.0,56.02,55.92,55.96,27500.0,54.5547,54.5742,54.4768,54.5158,27500.0
2007-09-28 13:40:00,55.96,56.0,55.94,55.99,6800.0,54.5158,54.5547,54.4963,54.545,6800.0
2007-09-28 13:45:00,56.0,56.01,55.97,55.97,9400.0,54.5547,54.5645,54.5255,54.5255,9400.0
2007-09-28 13:50:00,55.97,55.97,55.96,55.97,2700.0,54.5255,54.5255,54.5158,54.5255,2700.0
2007-09-28 13:55:00,55.97,56.01,55.91,56.0,15000.0,54.5255,54.5645,54.4671,54.5547,15000.0
2007-09-28 14:00:00,56.01,56.01,55.92,55.96,11500.0,54.5645,54.5645,54.4768,54.5158,11500.0
2007-09-28 14:05:00,55.96,55.96,55.9,55.92,6200.0,54.5158,54.5158,54.4573,54.4768,6200.0
2007-09-28 14:10:00,55.92,55.92,55.84,55.86,15400.0,54.4768,54.4768,54.3989,54.4183,15400.0
2007-09-28 14:15:00,55.86,55.88,55.82,55.85,9900.0,54.4183,54.4378,54.3794,54.4086,9900.0
2007-09-28 14:20:00,55.82,55.83,55.81,55.81,8600.0,54.3794,54.3891,54.3696,54.3696,8600.0
2007-09-28 14:25:00,55.81,55.82,55.77,55.77,17600.0,54.3696,54.3794,54.3307,54.3307,17600.0
2007-09-28 14:30:00,55.78,55.82,55.77,55.82,11100.0,54.3404,54.3794,54.3307,54.3794,11100.0
2007-09-28 14:35:00,55.81,55.89,55.81,55.88,18600.0,54.3696,54.4476,54.3696,54.4378,18600.0
2007-09-28 14:40:00,55.89,55.94,55.88,55.92,16100.0,54.4476,54.4963,54.4378,54.4768,16100.0
2007-09-28 14:45:00,55.92,55.92,55.9,55.91,13200.0,54.4768,54.4768,54.4573,54.4671,13200.0
2007-09-28 14:50:00,55.91,55.92,55.81,55.82,14700.0,54.4671,54.4768,54.3696,54.3794,14700.0
2007-09-28 14:55:00,55.8,55.82,55.7,55.73,22000.0,54.3599,54.3794,54.2625,54.2917,22000.0
2007-09-28 15:00:00,55.73,55.75,55.58,55.59,60600.0,54.2917,54.3112,54.1456,54.1553,60600.0
2007-09-28 15:05:00,55.59,55.6,55.55,55.55,24900.0,54.1553,54.1651,54.1163,54.1163,24900.0
2007-09-28 15:10:00,55.57,55.57,55.4,55.41,31000.0,54.1358,54.1358,53.9702,53.98,31000.0
2007-09-28 15:15:00,55.42,55.56,55.42,55.56,25700.0,53.9897,54.1261,53.9897,54.1261,25700.0
2007-09-28 15:20:00,55.56,55.71,55.56,55.7,38900.0,54.1261,54.2722,54.1261,54.2625,38900.0
2007-09-28 15:25:00,55.69,55.76,55.65,55.76,32300.0,54.2527,54.3209,54.2138,54.3209,32300.0
2007-09-28 15:30:00,55.77,55.9,55.77,55.86,48700.0,54.3307,54.4573,54.3307,54.4183,48700.0
2007-09-28 15:35:00,55.86,55.92,55.85,55.91,34800.0,54.4183,54.4768,54.4086,54.4671,34800.0
2007-09-28 15:40:00,55.9,55.93,55.89,55.92,30200.0,54.4573,54.4865,54.4476,54.4768,30200.0
2007-09-28 15:45:00,55.92,56.0,55.91,55.97,51200.0,54.4768,54.5547,54.4671,54.5255,51200.0
2007-09-28 15:50:00,55.98,56.01,55.97,56.0,61100.0,54.5352,54.5645,54.5255,54.5547,61100.0
2007-09-28 15:55:00,56.0,56.02,55.95,56.0,86600.0,54.5547,54.5742,54.506,54.5547,86600.0
2007-10-01 09:30:00,55.53,57.11,55.49,57.11,101200.0,54.0969,55.6361,54.0579,55.6361,101200.0
2007-10-01 09:35:00,57.13,57.45,56.99,57.31,68600.0,55.6556,55.9673,55.5192,55.8309,68600.0
2007-10-01 09:40:00,57.31,57.35,56.75,56.75,42900.0,55.8309,55.8699,55.2854,55.2854,42900.0
2007-10-01 09:45:00,56.79,56.81,56.68,56.81,20500.0,55.3243,55.3438,55.2172,55.3438,20500.0
2007-10-01 09:50:00,56.84,57.0,56.75,56.91,35500.0,55.3731,55.5289,55.2854,55.4412,35500.0
2007-10-01 09:55:00,56.93,57.32,56.88,57.07,38200.0,55.4607,55.8407,55.412,55.5971,38200.0
2007-10-01 10:00:00,57.08,57.33,57.04,57.23,35600.0,55.6069,55.8504,55.5679,55.753,35600.0
2007-10-01 10:05:00,57.23,57.38,57.12,57.35,46200.0,55.753,55.8991,55.6458,55.8699,46200.0
2007-10-01 10:10:00,57.33,57.47,57.15,57.3,49500.0,55.8504,55.9868,55.6751,55.8212,49500.0
2007-10-01 10:15:00,57.25,57.33,57.22,57.22,15100.0,55.7725,55.8504,55.7432,55.7432,15100.0
2007-10-01 10:20:00,57.26,57.28,57.17,57.26,10100.0,55.7822,55.8017,55.6945,55.7822,10100.0
2007-10-01 10:25:00,57.26,57.47,57.22,57.43,27800.0,55.7822,55.9868,55.7432,55.9478,27800.0
2007-10-01 10:30:00,57.44,57.5,57.39,57.45,29500.0,55.9576,56.016,55.9089,55.9673,29500.0
2007-10-01 10:35:00,57.45,57.68,57.43,57.63,44200.0,55.9673,56.1914,55.9478,56.1427,44200.0
2007-10-01 10:40:00,57.6,57.61,57.5,57.52,14400.0,56.1134,56.1232,56.016,56.0355,14400.0
2007-10-01 10:45:00,57.52,57.52,57.37,57.38,20600.0,56.0355,56.0355,55.8894,55.8991,20600.0
2007-10-01 10:50:00,57.4,57.48,57.31,57.33,19500.0,55.9186,55.9965,55.8309,55.8504,19500.0
2007-10-01 10:55:00,57.31,57.34,57.21,57.24,14400.0,55.8309,55.8601,55.7335,55.7627,14400.0
2007-10-01 11:00:00,57.24,57.33,57.23,57.33,22600.0,55.7627,55.8504,55.753,55.8504,22600.0
2007-10-01 11:05:00,57.35,57.4,57.3,57.36,13100.0,55.8699,55.9186,55.8212,55.8796,13100.0
2007-10-01 11:10:00,57.38,57.52,57.37,57.51,17800.0,55.8991,56.0355,55.8894,56.0258,17800.0
2007-10-01 11:15:00,57.52,57.6,57.51,57.57,19800.0,56.0355,56.1134,56.0258,56.0842,19800.0
2007-10-01 11:20:00,57.57,57.62,57.51,57.52,18900.0,56.0842,56.1329,56.0258,56.0355,18900.0
2007-10-01 11:25:00,57.53,57.67,57.5,57.67,28500.0,56.0452,56.1816,56.016,56.1816,28500.0
2007-10-01 11:30:00,57.67,57.84,57.67,57.84,60000.0,56.1816,56.3472,56.1816,56.3472,60000.0
2007-10-01 11:35:00,57.84,57.87,57.64,57.76,55900.0,56.3472,56.3765,56.1524,56.2693,55900.0
2007-10-01 11:40:00,57.77,57.86,57.74,57.77,49000.0,56.2791,56.3667,56.2498,56.2791,49000.0
2007-10-01 11:45:00,57.78,57.79,57.74,57.75,41100.0,56.2888,56.2985,56.2498,56.2596,41100.0
2007-10-01 11:50:00,57.75,57.9,57.73,57.9,41300.0,56.2596,56.4057,56.2401,56.4057,41300.0
2007-10-01 11:55:00,57.9,57.9,57.79,57.8,32700.0,56.4057,56.4057,56.2985,56.3083,32700.0
2007-10-01 12:00:00,57.8,57.84,57.68,57.68,40200.0,56.3083,56.3472,56.1914,56.1914,40200.0
2007-10-01 12:05:00,57.7,57.95,57.68,57.8,157600.0,56.2109,56.4544,56.1914,56.3083,157600.0
2007-10-01 12:10:00,57.8,57.92,57.74,57.8,69900.0,56.3083,56.4252,56.2498,56.3083,69900.0
2007-10-01 12:15:00,57.8,57.96,57.74,57.96,19100.0,56.3083,56.4641,56.2498,56.4641,19100.0
2007-10-01 12:20:00,57.96,58.07,57.92,58.06,103500.0,56.4641,56.5713,56.4252,56.5616,103500.0
2007-10-01 12:25:00,58.02,58.13,58.0,58.02,37100.0,56.5226,56.6298,56.5031,56.5226,37100.0
2007-10-01 12:30:00,58.01,58.09,57.96,58.01,24500.0,56.5129,56.5908,56.4641,56.5129,24500.0
2007-10-01 12:35:00,58.01,58.09,57.99,58.07,20000.0,56.5129,56.5908,56.4934,56.5713,20000.0
2007-10-01 12:40:00,58.03,58.09,58.0,58.05,27000.0,56.5323,56.5908,56.5031,56.5518,27000.0
2007-10-01 12:45:00,58.04,58.09,58.02,58.05,28500.0,56.5421,56.5908,56.5226,56.5518,28500.0
2007-10-01 12:50:00,58.05,58.18,58.03,58.15,56800.0,56.5518,56.6785,56.5323,56.6492,56800.0
2007-10-01 12:55:00,58.15,58.16,58.08,58.11,46600.0,56.6492,56.659,56.5811,56.6103,46600.0
2007-10-01 13:00:00,58.11,58.17,58.11,58.14,10900.0,56.6103,56.6687,56.6103,56.6395,10900.0
2007-10-01 13:05:00,58.14,58.18,58.14,58.16,6300.0,56.6395,56.6785,56.6395,56.659,6300.0
2007-10-01 13:10:00,58.16,58.24,58.15,58.21,16100.0,56.659,56.7369,56.6492,56.7077,16100.0
2007-10-01 13:15:00,58.21,58.34,58.17,58.29,34000.0,56.7077,56.8343,56.6687,56.7856,34000.0
2007-10-01 13:20:00,58.29,58.35,58.12,58.25,60600.0,56.7856,56.8441,56.62,56.7467,60600.0
2007-10-01 13:25:00,58.27,58.38,58.23,58.34,27200.0,56.7661,56.8733,56.7272,56.8343,27200.0
2007-10-01 13:30:00,58.3,58.38,58.29,58.32,17400.0,56.7954,56.8733,56.7856,56.8149,17400.0
2007-10-01 13:35:00,58.31,58.35,58.16,58.18,33500.0,56.8051,56.8441,56.659,56.6785,33500.0
2007-10-01 13:40:00,58.18,58.28,58.16,58.28,15600.0,56.6785,56.7759,56.659,56.7759,15600.0
2007-10-01 13:45:00,58.28,58.29,58.0,58.01,33200.0,56.7759,56.7856,56.5031,56.5129,33200.0
2007-10-01 13:50:00,58.01,58.09,58.0,58.0,89100.0,56.5129,56.5908,56.5031,56.5031,89100.0
2007-10-01 13:55:00,58.01,58.01,57.86,57.93,49700.0,56.5129,56.5129,56.3667,56.4349,49700.0
2007-10-01 14:00:00,57.95,58.02,57.94,58.02,60200.0,56.4544,56.5226,56.4447,56.5226,60200.0
2007-10-01 14:05:00,58.02,58.04,57.98,58.0,27200.0,56.5226,56.5421,56.4836,56.5031,27200.0
2007-10-01 14:10:00,58.0,58.01,57.87,58.0,93700.0,56.5031,56.5129,56.3765,56.5031,93700.0
2007-10-01 14:15:00,58.0,58.05,57.91,58.0,27000.0,56.5031,56.5518,56.4154,56.5031,27000.0
2007-10-01 14:20:00,58.02,58.03,57.94,57.94,27000.0,56.5226,56.5323,56.4447,56.4447,27000.0
2007-10-01 14:25:00,57.95,58.11,57.95,58.07,23000.0,56.4544,56.6103,56.4544,56.5713,23000.0
2007-10-01 14:30:00,58.07,58.13,58.01,58.06,25700.0,56.5713,56.6298,56.5129,56.5616,25700.0
2007-10-01 14:35:00,58.07,58.12,58.07,58.12,18300.0,56.5713,56.62,56.5713,56.62,18300.0
2007-10-01 14:40:00,58.11,58.2,58.11,58.14,26900.0,56.6103,56.698,56.6103,56.6395,26900.0
2007-10-01 14:45:00,58.13,58.2,58.09,58.17,36300.0,56.6298,56.698,56.5908,56.6687,36300.0
2007-10-01 14:50:00,58.17,58.25,58.15,58.23,36100.0,56.6687,56.7467,56.6492,56.7272,36100.0
2007-10-01 14:55:00,58.25,58.25,58.06,58.11,49900.0,56.7467,56.7467,56.5616,56.6103,49900.0
2007-10-01 15:00:00,58.11,58.2,58.1,58.15,27200.0,56.6103,56.698,56.6005,56.6492,27200.0
2007-10-01 15:05:00,58.14,58.15,58.03,58.06,26700.0,56.6395,56.6492,56.5323,56.5616,26700.0
2007-10-01 15:10:00,58.03,58.1,58.01,58.09,27200.0,56.5323,56.6005,56.5129,56.5908,27200.0
2007-10-01 15:15:00,58.09,58.13,58.07,58.12,25100.0,56.5908,56.6298,56.5713,56.62,25100.0
2007-10-01 15:20:00,58.11,58.16,58.09,58.15,20400.0,56.6103,56.659,56.5908,56.6492,20400.0
2007-10-01 15:25:00,58.13,58.2,58.13,58.15,24700.0,56.6298,56.698,56.6298,56.6492,24700.0
2007-10-01 15:30:00,58.15,58.16,58.05,58.06,39500.0,56.6492,56.659,56.5518,56.5616,39500.0
2007-10-01 15:35:00,58.06,58.06,58.0,58.03,76900.0,56.5616,56.5616,56.5031,56.5323,76900.0
2007-10-01 15:40:00,58.03,58.05,57.93,57.99,73600.0,56.5323,56.5518,56.4349,56.4934,73600.0
2007-10-01 15:45:00,57.98,58.1,57.98,58.05,40200.0,56.4836,56.6005,56.4836,56.5518,40200.0
2007-10-01 15:50:00,58.06,58.13,58.05,58.11,136700.0,56.5616,56.6298,56.5518,56.6103,136700.0
2007-10-01 15:55:00,58.1,58.23,58.09,58.22,108100.0,56.6005,56.7272,56.5908,56.7174,108100.0
2007-10-02 09:30:00,58.14,58.61,58.08,58.54,60100.0,56.6395,57.0974,56.5811,57.0292,60100.0
2007-10-02 09:35:00,58.56,58.6,58.44,58.54,26500.0,57.0487,57.0876,56.9318,57.0292,26500.0
2007-10-02 09:40:00,58.53,58.56,58.35,58.56,29400.0,57.0194,57.0487,56.8441,57.0487,29400.0
2007-10-02 09:45:00,58.56,58.71,58.55,58.6,26700.0,57.0487,57.1948,57.0389,57.0876,26700.0
2007-10-02 09:50:00,58.6,58.67,58.59,58.62,27200.0,57.0876,57.1558,57.0779,57.1071,27200.0
2007-10-02 09:55:00,58.62,58.62,58.41,58.45,52800.0,57.1071,57.1071,56.9025,56.9415,52800.0
2007-10-02 10:00:00,58.45,58.55,58.38,58.38,37200.0,56.9415,57.0389,56.8733,56.8733,37200.0
2007-10-02 10:05:00,58.38,58.58,58.31,58.47,33300.0,56.8733,57.0681,56.8051,56.961,33300.0
2007-10-02 10:10:00,58.47,58.48,58.35,58.39,28000.0,56.961,56.9707,56.8441,56.8831,28000.0
2007-10-02 10:15:00,58.4,58.45,58.24,58.27,18300.0,56.8928,56.9415,56.7369,56.7661,18300.0
2007-10-02 10:20:00,58.26,58.27,58.16,58.2,17000.0,56.7564,56.7661,56.659,56.698,17000.0
2007-10-02 10:25:00,58.2,58.31,58.19,58.26,41000.0,56.698,56.8051,56.6882,56.7564,41000.0
2007-10-02 10:30:00,58.29,58.29,58.23,58.25,64900.0,56.7856,56.7856,56.7272,56.7467,64900.0
2007-10-02 10:35:00,58.23,58.3,58.22,58.29,22600.0,56.7272,56.7954,56.7174,56.7856,22600.0
2007-10-02 10:40:00,58.28,58.33,58.24,58.3,122200.0,56.7759,56.8246,56.7369,56.7954,122200.0
2007-10-02 10:45:00,58.3,58.38,58.29,58.31,11600.0,56.7954,56.8733,56.7856,56.8051,11600.0
2007-10-02 10:50:00,58.34,58.34,58.28,58.3,18000.0,56.8343,56.8343,56.7759,56.7954,18000.0
2007-10-02 10:55:00,58.3,58.33,58.29,58.31,16200.0,56.7954,56.8246,56.7856,56.8051,16200.0
2007-10-02 11:00:00,58.31,58.4,58.3,58.35,33600.0,56.8051,56.8928,56.7954,56.8441,33600.0
2007-10-02 11:05:00,58.35,58.38,58.33,58.35,12100.0,56.8441,56.8733,56.8246,56.8441,12100.0
2007-10-02 11:10:00,58.36,58.39,58.34,58.35,29500.0,56.8538,56.8831,56.8343,56.8441,29500.0
2007-10-02 11:15:00,58.36,58.38,58.34,58.35,11000.0,56.8538,56.8733,56.8343,56.8441,11000.0
2007-10-02 11:20:00,58.36,58.52,58.36,58.41,16500.0,56.8538,57.0097,56.8538,56.9025,16500.0
2007-10-02 11:25:00,58.41,58.51,58.41,58.46,4600.0,56.9025,57.0,56.9025,56.9512,4600.0
2007-10-02 11:30:00,58.48,58.49,58.38,58.38,11800.0,56.9707,56.9805,56.8733,56.8733,11800.0
2007-10-02 11:35:00,58.37,58.37,58.29,58.31,15000.0,56.8636,56.8636,56.7856,56.8051,15000.0
2007-10-02 11:40:00,58.3,58.37,58.29,58.35,14100.0,56.7954,56.8636,56.7856,56.8441,14100.0
2007-10-02 11:45:00,58.36,58.42,58.33,58.33,9700.0,56.8538,56.9123,56.8246,56.8246,9700.0
2007-10-02 11:50:00,58.33,58.38,58.33,58.33,10500.0,56.8246,56.8733,56.8246,56.8246,10500.0
2007-10-02 11:55:00,58.33,58.44,58.3,58.34,10000.0,56.8246,56.9318,56.7954,56.8343,10000.0
2007-10-02 12:00:00,58.34,58.35,58.29,58.33,10300.0,56.8343,56.8441,56.7856,56.8246,10300.0
2007-10-02 12:05:00,58.34,58.35,58.29,58.32,9500.0,56.8343,56.8441,56.7856,56.8149,9500.0
2007-10-02 12:10:00,58.33,58.39,58.33,58.37,8000.0,56.8246,56.8831,56.8246,56.8636,8000.0
2007-10-02 12:15:00,58.37,58.42,58.34,58.37,10000.0,56.8636,56.9123,56.8343,56.8636,10000.0
2007-10-02 12:20:00,58.37,58.38,58.34,58.36,8500.0,56.8636,56.8733,56.8343,56.8538,8500.0
2007-10-02 12:25:00,58.36,58.36,58.31,58.33,9300.0,56.8538,56.8538,56.8051,56.8246,9300.0
2007-10-02 12:30:00,58.33,58.37,58.3,58.35,33100.0,56.8246,56.8636,56.7954,56.8441,33100.0
2007-10-02 12:35:00,58.34,58.4,58.33,58.39,8900.0,56.8343,56.8928,56.8246,56.8831,8900.0
2007-10-02 12:40:00,58.35,58.39,58.33,58.37,5500.0,56.8441,56.8831,56.8246,56.8636,5500.0
2007-10-02 12:45:00,58.36,58.37,58.32,58.35,5100.0,56.8538,56.8636,56.8149,56.8441,5100.0
2007-10-02 12:50:00,58.34,58.35,58.31,58.34,7100.0,56.8343,56.8441,56.8051,56.8343,7100.0
2007-10-02 12:55:00,58.34,58.4,58.34,58.4,7900.0,56.8343,56.8928,56.8343,56.8928,7900.0
2007-10-02 13:00:00,58.41,58.44,58.38,58.43,36800.0,56.9025,56.9318,56.8733,56.922,36800.0
2007-10-02 13:05:00,58.43,58.47,58.4,58.47,44400.0,56.922,56.961,56.8928,56.961,44400.0
2007-10-02 13:10:00,58.49,58.49,58.36,58.38,10700.0,56.9805,56.9805,56.8538,56.8733,10700.0
2007-10-02 13:15:00,58.38,58.39,58.35,58.37,10000.0,56.8733,56.8831,56.8441,56.8636,10000.0
2007-10-02 13:20:00,58.37,58.39,58.35,58.35,16400.0,56.8636,56.8831,56.8441,56.8441,16400.0
2007-10-02 13:25:00,58.36,58.36,58.28,58.32,28300.0,56.8538,56.8538,56.7759,56.8149,28300.0
2007-10-02 13:30:00,58.32,58.35,58.3,58.34,217400.0,56.8149,56.8441,56.7954,56.8343,217400.0
2007-10-02 13:35:00,58.33,58.35,58.33,58.33,110300.0,56.8246,56.8441,56.8246,56.8246,110300.0
2007-10-02 13:40:00,58.35,58.49,58.35,58.35,16100.0,56.8441,56.9805,56.8441,56.8441,16100.0
2007-10-02 13:45:00,58.36,58.4,58.31,58.35,10400.0,56.8538,56.8928,56.8051,56.8441,10400.0
2007-10-02 13:50:00,58.34,58.46,58.34,58.4,15000.0,56.8343,56.9512,56.8343,56.8928,15000.0
2007-10-02 13:55:00,58.39,58.41,58.3,58.3,10300.0,56.8831,56.9025,56.7954,56.7954,10300.0
2007-10-02 14:00:00,58.31,58.31,58.3,58.31,11800.0,56.8051,56.8051,56.7954,56.8051,11800.0
2007-10-02 14:05:00,58.31,58.33,58.3,58.32,13600.0,56.8051,56.8246,56.7954,56.8149,13600.0
2007-10-02 14:10:00,58.33,58.39,58.33,58.39,9300.0,56.8246,56.8831,56.8246,56.8831,9300.0
2007-10-02 14:15:00,58.39,58.48,58.38,58.47,16700.0,56.8831,56.9707,56.8733,56.961,16700.0
2007-10-02 14:20:00,58.47,58.47,58.37,58.37,8700.0,56.961,56.961,56.8636,56.8636,8700.0
2007-10-02 14:25:00,58.37,58.38,58.35,58.35,6900.0,56.8636,56.8733,56.8441,56.8441,6900.0
2007-10-02 14:30:00,58.35,58.37,58.35,58.35,8600.0,56.8441,56.8636,56.8441,56.8441,8600.0
2007-10-02 14:35:00,58.36,58.36,58.35,58.36,19000.0,56.8538,56.8538,56.8441,56.8538,19000.0
2007-10-02 14:40:00,58.36,58.39,58.35,58.36,11600.0,56.8538,56.8831,56.8441,56.8538,11600.0
2007-10-02 14:45:00,58.39,58.39,58.35,58.35,9100.0,56.8831,56.8831,56.8441,56.8441,9100.0
2007-10-02 14:50:00,58.35,58.36,58.32,58.33,38700.0,56.8441,56.8538,56.8149,56.8246,38700.0
2007-10-02 14:55:00,58.33,58.34,58.32,58.33,9900.0,56.8246,56.8343,56.8149,56.8246,9900.0
2007-10-02 15:00:00,58.33,58.33,58.31,58.31,10700.0,56.8246,56.8246,56.8051,56.8051,10700.0
2007-10-02 15:05:00,58.32,58.36,58.31,58.34,24600.0,56.8149,56.8538,56.8051,56.8343,24600.0
2007-10-02 15:10:00,58.34,58.37,58.31,58.31,17500.0,56.8343,56.8636,56.8051,56.8051,17500.0
2007-10-02 15:15:00,58.32,58.32,58.27,58.31,40900.0,56.8149,56.8149,56.7661,56.8051,40900.0
2007-10-02 15:20:00,58.32,58.37,58.3,58.31,32500.0,56.8149,56.8636,56.7954,56.8051,32500.0
2007-10-02 15:25:00,58.32,58.35,58.27,58.35,65200.0,56.8149,56.8441,56.7661,56.8441,65200.0
2007-10-02 15:30:00,58.35,58.35,58.3,58.33,16100.0,56.8441,56.8441,56.7954,56.8246,16100.0
2007-10-02 15:35:00,58.34,58.37,58.32,58.32,36700.0,56.8343,56.8636,56.8149,56.8149,36700.0
2007-10-02 15:40:00,58.32,58.37,58.32,58.36,25600.0,56.8149,56.8636,56.8149,56.8538,25600.0
2007-10-02 15:45:00,58.36,58.39,58.35,58.37,28300.0,56.8538,56.8831,56.8441,56.8636,28300.0
2007-10-02 15:50:00,58.38,58.39,58.35,58.35,40800.0,56.8733,56.8831,56.8441,56.8441,40800.0
2007-10-02 15:55:00,58.35,58.41,58.34,58.41,52200.0,56.8441,56.9025,56.8343,56.9025,52200.0
2007-10-03 09:30:00,58.16,58.32,58.0,58.32,26100.0,56.659,56.8149,56.5031,56.8149,26100.0
2007-10-03 09:35:00,58.32,58.75,58.32,58.49,28400.0,56.8149,57.2338,56.8149,56.9805,28400.0
2007-10-03 09:40:00,58.45,58.5,58.36,58.38,44900.0,56.9415,56.9902,56.8538,56.8733,44900.0
2007-10-03 09:45:00,58.38,58.48,58.13,58.17,28400.0,56.8733,56.9707,56.6298,56.6687,28400.0
2007-10-03 09:50:00,58.14,58.17,57.97,58.0,51200.0,56.6395,56.6687,56.4739,56.5031,51200.0
2007-10-03 09:55:00,57.98,58.06,57.98,58.06,31300.0,56.4836,56.5616,56.4836,56.5616,31300.0
2007-10-03 10:00:00,58.05,58.21,58.05,58.17,15900.0,56.5518,56.7077,56.5518,56.6687,15900.0
2007-10-03 10:05:00,58.17,58.54,58.17,58.5,27600.0,56.6687,57.0292,56.6687,56.9902,27600.0
2007-10-03 10:10:00,58.5,58.54,58.44,58.51,47600.0,56.9902,57.0292,56.9318,57.0,47600.0
2007-10-03 10:15:00,58.52,58.53,58.32,58.33,18200.0,57.0097,57.0194,56.8149,56.8246,18200.0
2007-10-03 10:20:00,58.34,58.54,58.3,58.54,23500.0,56.8343,57.0292,56.7954,57.0292,23500.0
2007-10-03 10:25:00,58.55,58.64,58.55,58.61,11800.0,57.0389,57.1266,57.0389,57.0974,11800.0
2007-10-03 10:30:00,58.61,58.62,58.52,58.53,23600.0,57.0974,57.1071,57.0097,57.0194,23600.0
2007-10-03 10:35:00,58.53,58.53,58.4,58.45,20600.0,57.0194,57.0194,56.8928,56.9415,20600.0
2007-10-03 10:40:00,58.45,58.47,58.41,58.45,20600.0,56.9415,56.961,56.9025,56.9415,20600.0
2007-10-03 10:45:00,58.45,58.45,58.35,58.44,23300.0,56.9415,56.9415,56.8441,56.9318,23300.0
2007-10-03 10:50:00,58.44,58.65,58.44,58.65,17000.0,56.9318,57.1363,56.9318,57.1363,17000.0
2007-10-03 10:55:00,58.63,58.76,58.63,58.75,26800.0,57.1169,57.2435,57.1169,57.2338,26800.0
2007-10-03 11:00:00,58.76,58.77,58.68,58.68,17600.0,57.2435,57.2532,57.1656,57.1656,17600.0
2007-10-03 11:05:00,58.71,58.75,58.7,58.74,17900.0,57.1948,57.2338,57.185,57.224,17900.0
2007-10-03 11:10:00,58.74,58.74,58.64,58.7,19700.0,57.224,57.224,57.1266,57.185,19700.0
2007-10-03 11:15:00,58.7,58.82,58.7,58.82,24700.0,57.185,57.302,57.185,57.302,24700.0
2007-10-03 11:20:00,58.81,58.97,58.79,58.9,34100.0,57.2922,57.4481,57.2727,57.3799,34100.0
2007-10-03 11:25:00,58.91,58.91,58.81,58.82,43100.0,57.3896,57.3896,57.2922,57.302,43100.0
2007-10-03 11:30:00,58.81,58.85,58.8,58.82,32600.0,57.2922,57.3312,57.2825,57.302,32600.0
2007-10-03 11:35:00,58.81,58.82,58.75,58.8,8600.0,57.2922,57.302,57.2338,57.2825,8600.0
2007-10-03 11:40:00,58.78,58.89,58.78,58.82,17600.0,57.263,57.3701,57.263,57.302,17600.0
2007-10-03 11:45:00,58.82,58.82,58.75,58.76,10700.0,57.302,57.302,57.2338,57.2435,10700.0
2007-10-03 11:50:00,58.78,58.8,58.75,58.75,7600.0,57.263,57.2825,57.2338,57.2338,7600.0
2007-10-03 11:55:00,58.76,58.82,58.76,58.78,15100.0,57.2435,57.302,57.2435,57.263,15100.0
2007-10-03 12:00:00,58.77,58.78,58.68,58.69,13500.0,57.2532,57.263,57.1656,57.1753,13500.0
2007-10-03 12:05:00,58.68,58.7,58.6,58.61,16900.0,57.1656,57.185,57.0876,57.0974,16900.0
2007-10-03 12:10:00,58.6,58.6,58.56,58.57,15600.0,57.0876,57.0876,57.0487,57.0584,15600.0
2007-10-03 12:15:00,58.57,58.61,58.54,58.54,11900.0,57.0584,57.0974,57.0292,57.0292,11900.0
2007-10-03 12:20:00,58.56,58.57,58.5,58.5,10100.0,57.0487,57.0584,56.9902,56.9902,10100.0
2007-10-03 12:25:00,58.5,58.52,58.45,58.48,62300.0,56.9902,57.0097,56.9415,56.9707,62300.0
2007-10-03 12:30:00,58.49,58.58,58.47,58.55,16100.0,56.9805,57.0681,56.961,57.0389,16100.0
2007-10-03 12:35:00,58.57,58.63,58.56,58.63,7800.0,57.0584,57.1169,57.0487,57.1169,7800.0
2007-10-03 12:40:00,58.63,58.67,58.6,58.61,10800.0,57.1169,57.1558,57.0876,57.0974,10800.0
2007-10-03 12:45:00,58.62,58.63,58.61,58.63,5400.0,57.1071,57.1169,57.0974,57.1169,5400.0
2007-10-03 12:50:00,58.63,58.7,58.63,58.68,14500.0,57.1169,57.185,57.1169,57.1656,14500.0
2007-10-03 12:55:00,58.7,58.7,58.69,58.7,8900.0,57.185,57.185,57.1753,57.185,8900.0
2007-10-03 13:00:00,58.69,58.69,58.66,58.67,10200.0,57.1753,57.1753,57.1461,57.1558,10200.0
2007-10-03 13:05:00,58.67,58.68,58.62,58.62,15000.0,57.1558,57.1656,57.1071,57.1071,15000.0
2007-10-03 13:10:00,58.62,58.63,58.48,58.51,29900.0,57.1071,57.1169,56.9707,57.0,29900.0
2007-10-03 13:15:00,58.5,58.52,58.48,58.5,13800.0,56.9902,57.0097,56.9707,56.9902,13800.0
2007-10-03 13:20:00,58.48,58.49,58.4,58.4,33600.0,56.9707,56.9805,56.8928,56.8928,33600.0
2007-10-03 13:25:00,58.41,58.45,58.4,58.43,7800.0,56.9025,56.9415,56.8928,56.922,7800.0
2007-10-03 13:30:00,58.43,58.51,58.43,58.49,17100.0,56.922,57.0,56.922,56.9805,17100.0
2007-10-03 13:35:00,58.49,58.52,58.49,58.51,11200.0,56.9805,57.0097,56.9805,57.0,11200.0
2007-10-03 13:40:00,58.52,58.55,58.5,58.55,13900.0,57.0097,57.0389,56.9902,57.0389,13900.0
2007-10-03 13:45:00,58.52,58.55,58.51,58.52,12600.0,57.0097,57.0389,57.0,57.0097,12600.0
2007-10-03 13:50:00,58.53,58.53,58.48,58.5,10400.0,57.0194,57.0194,56.9707,56.9902,10400.0
2007-10-03 13:55:00,58.51,58.54,58.48,58.53,14600.0,57.0,57.0292,56.9707,57.0194,14600.0
2007-10-03 14:00:00,58.54,58.55,58.48,58.52,69500.0,57.0292,57.0389,56.9707,57.0097,69500.0
2007-10-03 14:05:00,58.52,58.55,58.5,58.53,12900.0,57.0097,57.0389,56.9902,57.0194,12900.0
2007-10-03 14:10:00,58.51,58.55,58.49,58.53,20000.0,57.0,57.0389,56.9805,57.0194,20000.0
2007-10-03 14:15:00,58.52,58.53,58.51,58.51,8700.0,57.0097,57.0194,57.0,57.0,8700.0
2007-10-03 14:20:00,58.51,58.57,58.51,58.55,15700.0,57.0,57.0584,57.0,57.0389,15700.0
2007-10-03 14:25:00,58.54,58.62,58.54,58.6,23600.0,57.0292,57.1071,57.0292,57.0876,23600.0
2007-10-03 14:30:00,58.6,58.66,58.6,58.63,13300.0,57.0876,57.1461,57.0876,57.1169,13300.0
2007-10-03 14:35:00,58.63,58.65,58.62,58.65,20600.0,57.1169,57.1363,57.1071,57.1363,20600.0
2007-10-03 14:40:00,58.65,58.72,58.64,58.72,18500.0,57.1363,57.2045,57.1266,57.2045,18500.0
2007-10-03 14:45:00,58.69,58.7,58.54,58.55,24300.0,57.1753,57.185,57.0292,57.0389,24300.0
2007-10-03 14:50:00,58.54,58.65,58.52,58.57,31900.0,57.0292,57.1363,57.0097,57.0584,31900.0
2007-10-03 14:55:00,58.56,58.56,58.48,58.49,78300.0,57.0487,57.0487,56.9707,56.9805,78300.0
2007-10-03 15:00:00,58.5,58.5,58.48,58.49,80500.0,56.9902,56.9902,56.9707,56.9805,80500.0
2007-10-03 15:05:00,58.49,58.5,58.46,58.5,49400.0,56.9805,56.9902,56.9512,56.9902,49400.0
2007-10-03 15:10:00,58.49,58.63,58.49,58.63,24600.0,56.9805,57.1169,56.9805,57.1169,24600.0
2007-10-03 15:15:00,58.64,58.68,58.62,58.66,18800.0,57.1266,57.1656,57.1071,57.1461,18800.0
2007-10-03 15:20:00,58.64,58.65,58.62,58.64,12700.0,57.1266,57.1363,57.1071,57.1266,12700.0
2007-10-03 15:25:00,58.63,58.63,58.59,58.59,9300.0,57.1169,57.1169,57.0779,57.0779,9300.0
2007-10-03 15:30:00,58.58,58.6,58.54,58.56,30200.0,57.0681,57.0876,57.0292,57.0487,30200.0
2007-10-03 15:35:00,58.56,58.64,58.55,58.61,27700.0,57.0487,57.1266,57.0389,57.0974,27700.0
2007-10-03 15:40:00,58.62,58.62,58.55,58.58,22200.0,57.1071,57.1071,57.0389,57.0681,22200.0
2007-10-03 15:45:00,58.56,58.6,58.55,58.58,35200.0,57.0487,57.0876,57.0389,57.0681,35200.0
2007-10-03 15:50:00,58.59,58.63,58.57,58.61,31100.0,57.0779,57.1169,57.0584,57.0974,31100.0
2007-10-03 15:55:00,58.62,58.71,58.6,58.61,47500.0,57.1071,57.1948,57.0876,57.0974,47500.0
2007-10-04 09:30:00,58.5,58.75,58.46,58.47,45200.0,56.9902,57.2338,56.9512,56.961,45200.0
2007-10-04 09:35:00,58.5,58.5,58.32,58.41,20200.0,56.9902,56.9902,56.8149,56.9025,20200.0
2007-10-04 09:40:00,58.41,58.43,58.35,58.36,23000.0,56.9025,56.922,56.8441,56.8538,23000.0
2007-10-04 09:45:00,58.35,58.35,58.09,58.09,32200.0,56.8441,56.8441,56.5908,56.5908,32200.0
2007-10-04 09:50:00,58.09,58.16,58.0,58.09,39600.0,56.5908,56.659,56.5031,56.5908,39600.0
2007-10-04 09:55:00,58.07,58.16,58.03,58.09,179700.0,56.5713,56.659,56.5323,56.5908,179700.0
2007-10-04 10:00:00,58.09,58.36,58.09,58.34,28600.0,56.5908,56.8538,56.5908,56.8343,28600.0
2007-10-04 10:05:00,58.35,58.62,58.35,58.46,83200.0,56.8441,57.1071,56.8441,56.9512,83200.0
2007-10-04 10:10:00,58.48,58.53,58.46,58.5,37400.0,56.9707,57.0194,56.9512,56.9902,37400.0
2007-10-04 10:15:00,58.5,58.51,58.46,58.48,27400.0,56.9902,57.0,56.9512,56.9707,27400.0
2007-10-04 10:20:00,58.48,58.48,58.24,58.37,43000.0,56.9707,56.9707,56.7369,56.8636,43000.0
2007-10-04 10:25:00,58.37,58.4,58.25,58.3,145800.0,56.8636,56.8928,56.7467,56.7954,145800.0
2007-10-04 10:30:00,58.3,58.33,58.27,58.28,68900.0,56.7954,56.8246,56.7661,56.7759,68900.0
2007-10-04 10:35:00,58.29,58.39,58.28,58.35,40200.0,56.7856,56.8831,56.7759,56.8441,40200.0
2007-10-04 10:40:00,58.38,58.49,58.33,58.48,26400.0,56.8733,56.9805,56.8246,56.9707,26400.0
2007-10-04 10:45:00,58.49,58.69,58.43,58.65,46900.0,56.9805,57.1753,56.922,57.1363,46900.0
2007-10-04 10:50:00,58.69,58.69,58.53,58.53,48200.0,57.1753,57.1753,57.0194,57.0194,48200.0
2007-10-04 10:55:00,58.53,58.53,58.41,58.47,21000.0,57.0194,57.0194,56.9025,56.961,21000.0
2007-10-04 11:00:00,58.44,58.46,58.33,58.34,19000.0,56.9318,56.9512,56.8246,56.8343,19000.0
2007-10-04 11:05:00,58.34,58.35,58.31,58.33,16700.0,56.8343,56.8441,56.8051,56.8246,16700.0
2007-10-04 11:10:00,58.31,58.31,58.19,58.19,44200.0,56.8051,56.8051,56.6882,56.6882,44200.0
2007-10-04 11:15:00,58.2,58.23,58.17,58.21,41900.0,56.698,56.7272,56.6687,56.7077,41900.0
2007-10-04 11:20:00,58.2,58.22,58.18,58.2,68900.0,56.698,56.7174,56.6785,56.698,68900.0
2007-10-04 11:25:00,58.21,58.22,58.12,58.12,21300.0,56.7077,56.7174,56.62,56.62,21300.0
2007-10-04 11:30:00,58.12,58.15,58.1,58.14,12900.0,56.62,56.6492,56.6005,56.6395,12900.0
2007-10-04 11:35:00,58.13,58.21,58.13,58.15,21100.0,56.6298,56.7077,56.6298,56.6492,21100.0
2007-10-04 11:40:00,58.15,58.28,58.13,58.28,28500.0,56.6492,56.7759,56.6298,56.7759,28500.0
2007-10-04 11:45:00,58.28,58.38,58.27,58.28,39600.0,56.7759,56.8733,56.7661,56.7759,39600.0
2007-10-04 11:50:00,58.28,58.35,58.27,58.34,27700.0,56.7759,56.8441,56.7661,56.8343,27700.0
2007-10-04 11:55:00,58.34,58.35,58.33,58.33,12200.0,56.8343,56.8441,56.8246,56.8246,12200.0
2007-10-04 12:00:00,58.33,58.34,58.32,58.33,14600.0,56.8246,56.8343,56.8149,56.8246,14600.0
2007-10-04 12:05:00,58.34,58.35,58.27,58.27,12600.0,56.8343,56.8441,56.7661,56.7661,12600.0
2007-10-04 12:10:00,58.28,58.3,58.26,58.3,9500.0,56.7759,56.7954,56.7564,56.7954,9500.0
2007-10-04 12:15:00,58.3,58.31,58.26,58.3,27700.0,56.7954,56.8051,56.7564,56.7954,27700.0
2007-10-04 12:20:00,58.3,58.3,58.28,58.29,7800.0,56.7954,56.7954,56.7759,56.7856,7800.0
2007-10-04 12:25:00,58.3,58.31,58.29,58.29,12800.0,56.7954,56.8051,56.7856,56.7856,12800.0
2007-10-04 12:30:00,58.3,58.31,58.29,58.29,24600.0,56.7954,56.8051,56.7856,56.7856,24600.0
2007-10-04 12:35:00,58.28,58.29,58.27,58.28,57100.0,56.7759,56.7856,56.7661,56.7759,57100.0
2007-10-04 12:40:00,58.27,58.28,58.23,58.24,22100.0,56.7661,56.7759,56.7272,56.7369,22100.0
2007-10-04 12:45:00,58.23,58.23,58.2,58.21,32000.0,56.7272,56.7272,56.698,56.7077,32000.0
2007-10-04 12:50:00,58.2,58.26,58.2,58.26,8100.0,56.698,56.7564,56.698,56.7564,8100.0
2007-10-04 12:55:00,58.26,58.26,58.23,58.24,5000.0,56.7564,56.7564,56.7272,56.7369,5000.0
2007-10-04 13:00:00,58.24,58.27,58.24,58.26,3500.0,56.7369,56.7661,56.7369,56.7564,3500.0
2007-10-04 13:05:00,58.27,58.27,58.21,58.22,7400.0,56.7661,56.7661,56.7077,56.7174,7400.0
2007-10-04 13:10:00,58.21,58.24,58.2,58.23,26800.0,56.7077,56.7369,56.698,56.7272,26800.0
2007-10-04 13:15:00,58.23,58.26,58.22,58.26,9600.0,56.7272,56.7564,56.7174,56.7564,9600.0
2007-10-04 13:20:00,58.25,58.31,58.22,58.3,13500.0,56.7467,56.8051,56.7174,56.7954,13500.0
2007-10-04 13:25:00,58.3,58.43,58.3,58.42,15800.0,56.7954,56.922,56.7954,56.9123,15800.0
2007-10-04 13:30:00,58.4,58.4,58.26,58.26,34500.0,56.8928,56.8928,56.7564,56.7564,34500.0
2007-10-04 13:35:00,58.27,58.27,58.11,58.16,57400.0,56.7661,56.7661,56.6103,56.659,57400.0
2007-10-04 13:40:00,58.15,58.24,58.03,58.06,64500.0,56.6492,56.7369,56.5323,56.5616,64500.0
2007-10-04 13:45:00,58.06,58.21,58.03,58.21,220400.0,56.5616,56.7077,56.5323,56.7077,220400.0
2007-10-04 13:50:00,58.19,58.42,58.19,58.35,42000.0,56.6882,56.9123,56.6882,56.8441,42000.0
2007-10-04 13:55:00,58.33,58.33,58.19,58.2,66400.0,56.8246,56.8246,56.6882,56.698,66400.0
2007-10-04 14:00:00,58.23,58.29,58.2,58.29,14000.0,56.7272,56.7856,56.698,56.7856,14000.0
2007-10-04 14:05:00,58.28,58.29,58.18,58.21,22600.0,56.7759,56.7856,56.6785,56.7077,22600.0
2007-10-04 14:10:00,58.2,58.22,58.17,58.19,15600.0,56.698,56.7174,56.6687,56.6882,15600.0
2007-10-04 14:15:00,58.2,58.3,58.2,58.3,12500.0,56.698,56.7954,56.698,56.7954,12500.0
2007-10-04 14:20:00,58.29,58.63,58.29,58.61,104500.0,56.7856,57.1169,56.7856,57.0974,104500.0
2007-10-04 14:25:00,58.61,58.72,58.57,58.57,49300.0,57.0974,57.2045,57.0584,57.0584,49300.0
2007-10-04 14:30:00,58.59,58.63,58.54,58.55,34400.0,57.0779,57.1169,57.0292,57.0389,34400.0
2007-10-04 14:35:00,58.54,58.55,58.46,58.46,24700.0,57.0292,57.0389,56.9512,56.9512,24700.0
2007-10-04 14:40:00,58.46,58.46,58.33,58.34,25900.0,56.9512,56.9512,56.8246,56.8343,25900.0
2007-10-04 14:45:00,58.32,58.39,58.27,58.27,29600.0,56.8149,56.8831,56.7661,56.7661,29600.0
2007-10-04 14:50:00,58.26,58.29,58.21,58.26,34500.0,56.7564,56.7856,56.7077,56.7564,34500.0
2007-10-04 14:55:00,58.26,58.27,58.22,58.27,98500.0,56.7564,56.7661,56.7174,56.7661,98500.0
2007-10-04 15:00:00,58.27,58.27,58.22,58.25,91000.0,56.7661,56.7661,56.7174,56.7467,91000.0
2007-10-04 15:05:00,58.26,58.29,58.25,58.27,27300.0,56.7564,56.7856,56.7467,56.7661,27300.0
2007-10-04 15:10:00,58.27,58.35,58.26,58.35,38000.0,56.7661,56.8441,56.7564,56.8441,38000.0
2007-10-04 15:15:00,58.34,58.34,58.29,58.29,21400.0,56.8343,56.8343,56.7856,56.7856,21400.0
2007-10-04 15:20:00,58.28,58.33,58.25,58.33,67300.0,56.7759,56.8246,56.7467,56.8246,67300.0
2007-10-04 15:25:00,58.33,58.36,58.33,58.35,41500.0,56.8246,56.8538,56.8246,56.8441,41500.0
2007-10-04 15:30:00,58.36,58.4,58.35,58.39,59600.0,56.8538,56.8928,56.8441,56.8831,59600.0
2007-10-04 15:35:00,58.4,58.4,58.32,58.32,33100.0,56.8928,56.8928,56.8149,56.8149,33100.0
2007-10-04 15:40:00,58.32,58.32,58.25,58.26,66400.0,56.8149,56.8149,56.7467,56.7564,66400.0
2007-10-04 15:45:00,58.25,58.35,58.25,58.34,65700.0,56.7467,56.8441,56.7467,56.8343,65700.0
2007-10-04 15:50:00,58.35,58.35,58.27,58.31,93800.0,56.8441,56.8441,56.7661,56.8051,93800.0
2007-10-04 15:55:00,58.3,58.41,58.3,58.41,149700.0,56.7954,56.9025,56.7954,56.9025,149700.0
2007-10-05 09:30:00,58.19,58.19,57.65,57.95,191000.0,56.6882,56.6882,56.1621,56.4544,191000.0
2007-10-05 09:35:00,57.92,58.42,57.87,58.3,97100.0,56.4252,56.9123,56.3765,56.7954,97100.0
2007-10-05 09:40:00,58.3,58.3,58.18,58.23,119000.0,56.7954,56.7954,56.6785,56.7272,119000.0
2007-10-05 09:45:00,58.24,58.37,58.14,58.34,81900.0,56.7369,56.8636,56.6395,56.8343,81900.0
2007-10-05 09:50:00,58.31,58.35,58.02,58.03,94300.0,56.8051,56.8441,56.5226,56.5323,94300.0
2007-10-05 09:55:00,58.05,58.1,57.99,58.07,70600.0,56.5518,56.6005,56.4934,56.5713,70600.0
2007-10-05 10:00:00,58.09,58.1,58.0,58.03,115400.0,56.5908,56.6005,56.5031,56.5323,115400.0
2007-10-05 10:05:00,58.02,58.18,58.0,58.13,45100.0,56.5226,56.6785,56.5031,56.6298,45100.0
2007-10-05 10:10:00,58.12,58.48,58.12,58.4,47700.0,56.62,56.9707,56.62,56.8928,47700.0
2007-10-05 10:15:00,58.39,58.5,58.35,58.44,56600.0,56.8831,56.9902,56.8441,56.9318,56600.0
2007-10-05 10:20:00,58.44,58.45,58.33,58.38,43500.0,56.9318,56.9415,56.8246,56.8733,43500.0
2007-10-05 10:25:00,58.4,58.47,58.29,58.3,40100.0,56.8928,56.961,56.7856,56.7954,40100.0
2007-10-05 10:30:00,58.3,58.34,58.01,58.01,33300.0,56.7954,56.8343,56.5129,56.5129,33300.0
2007-10-05 10:35:00,58.02,58.04,58.0,58.03,19400.0,56.5226,56.5421,56.5031,56.5323,19400.0
2007-10-05 10:40:00,58.02,58.03,58.0,58.01,47400.0,56.5226,56.5323,56.5031,56.5129,47400.0
2007-10-05 10:45:00,58.01,58.03,58.0,58.02,42800.0,56.5129,56.5323,56.5031,56.5226,42800.0
2007-10-05 10:50:00,58.03,58.04,58.01,58.02,24200.0,56.5323,56.5421,56.5129,56.5226,24200.0
2007-10-05 10:55:00,58.03,58.03,58.0,58.03,47800.0,56.5323,56.5323,56.5031,56.5323,47800.0
2007-10-05 11:00:00,58.03,58.3,58.01,58.29,54700.0,56.5323,56.7954,56.5129,56.7856,54700.0
2007-10-05 11:05:00,58.27,58.27,58.14,58.15,34300.0,56.7661,56.7661,56.6395,56.6492,34300.0
2007-10-05 11:10:00,58.15,58.33,58.15,58.31,27400.0,56.6492,56.8246,56.6492,56.8051,27400.0
2007-10-05 11:15:00,58.3,58.47,58.29,58.47,41500.0,56.7954,56.961,56.7856,56.961,41500.0
2007-10-05 11:20:00,58.47,58.65,58.47,58.61,50100.0,56.961,57.1363,56.961,57.0974,50100.0
2007-10-05 11:25:00,58.61,58.64,58.58,58.61,8400.0,57.0974,57.1266,57.0681,57.0974,8400.0
2007-10-05 11:30:00,58.64,58.95,58.61,58.95,79000.0,57.1266,57.4286,57.0974,57.4286,79000.0
2007-10-05 11:35:00,58.93,59.07,58.92,59.05,85300.0,57.4091,57.5455,57.3994,57.526,85300.0
2007-10-05 11:40:00,59.05,59.05,58.93,58.95,22300.0,57.526,57.526,57.4091,57.4286,22300.0
2007-10-05 11:45:00,58.93,58.95,58.81,58.92,36800.0,57.4091,57.4286,57.2922,57.3994,36800.0
2007-10-05 11:50:00,58.9,58.93,58.87,58.9,23400.0,57.3799,57.4091,57.3507,57.3799,23400.0
2007-10-05 11:55:00,58.9,59.05,58.9,59.05,47200.0,57.3799,57.526,57.3799,57.526,47200.0
2007-10-05 12:00:00,59.07,59.14,59.07,59.09,55300.0,57.5455,57.6137,57.5455,57.565,55300.0
2007-10-05 12:05:00,59.1,59.13,59.09,59.11,18000.0,57.5747,57.604,57.565,57.5845,18000.0
2007-10-05 12:10:00,59.11,59.27,59.1,59.27,59300.0,57.5845,57.7403,57.5747,57.7403,59300.0
2007-10-05 12:15:00,59.28,59.5,59.25,59.49,38700.0,57.7501,57.9644,57.7209,57.9547,38700.0
2007-10-05 12:20:00,59.46,59.5,59.18,59.19,54800.0,57.9254,57.9644,57.6527,57.6624,54800.0
2007-10-05 12:25:00,59.2,59.23,59.14,59.2,72800.0,57.6721,57.7014,57.6137,57.6721,72800.0
2007-10-05 12:30:00,59.17,59.2,59.1,59.2,23600.0,57.6429,57.6721,57.5747,57.6721,23600.0
2007-10-05 12:35:00,59.21,59.21,59.17,59.18,11300.0,57.6819,57.6819,57.6429,57.6527,11300.0
2007-10-05 12:40:00,59.18,59.19,59.1,59.18,11900.0,57.6527,57.6624,57.5747,57.6527,11900.0
2007-10-05 12:45:00,59.18,59.2,59.17,59.19,30000.0,57.6527,57.6721,57.6429,57.6624,30000.0
2007-10-05 12:50:00,59.18,59.2,59.16,59.18,16900.0,57.6527,57.6721,57.6332,57.6527,16900.0
2007-10-05 12:55:00,59.19,59.35,59.18,59.35,27200.0,57.6624,57.8183,57.6527,57.8183,27200.0
2007-10-05 13:00:00,59.36,59.36,59.26,59.31,26400.0,57.828,57.828,57.7306,57.7793,26400.0
2007-10-05 13:05:00,59.31,59.32,59.21,59.21,17200.0,57.7793,57.789,57.6819,57.6819,17200.0
2007-10-05 13:10:00,59.23,59.24,59.18,59.18,6700.0,57.7014,57.7111,57.6527,57.6527,6700.0
2007-10-05 13:15:00,59.17,59.19,59.15,59.17,9800.0,57.6429,57.6624,57.6234,57.6429,9800.0
2007-10-05 13:20:00,59.18,59.18,58.94,58.97,55700.0,57.6527,57.6527,57.4189,57.4481,55700.0
2007-10-05 13:25:00,58.96,59.16,58.96,59.16,11300.0,57.4383,57.6332,57.4383,57.6332,11300.0
2007-10-05 13:30:00,59.15,59.29,59.12,59.26,16300.0,57.6234,57.7598,57.5942,57.7306,16300.0
2007-10-05 13:35:00,59.22,59.26,59.21,59.26,15300.0,57.6916,57.7306,57.6819,57.7306,15300.0
2007-10-05 13:40:00,59.27,59.44,59.27,59.4,24700.0,57.7403,57.906,57.7403,57.867,24700.0
2007-10-05 13:45:00,59.42,59.45,59.4,59.45,16300.0,57.8865,57.9157,57.867,57.9157,16300.0
2007-10-05 13:50:00,59.47,59.49,59.39,59.48,12100.0,57.9352,57.9547,57.8572,57.9449,12100.0
2007-10-05 13:55:00,59.48,59.48,59.3,59.31,20100.0,57.9449,57.9449,57.7696,57.7793,20100.0
2007-10-05 14:00:00,59.32,59.45,59.32,59.43,31000.0,57.789,57.9157,57.789,57.8962,31000.0
2007-10-05 14:05:00,59.39,59.39,59.31,59.31,8000.0,57.8572,57.8572,57.7793,57.7793,8000.0
2007-10-05 14:10:00,59.31,59.32,59.26,59.26,8200.0,57.7793,57.789,57.7306,57.7306,8200.0
2007-10-05 14:15:00,59.27,59.46,59.26,59.45,32800.0,57.7403,57.9254,57.7306,57.9157,32800.0
2007-10-05 14:20:00,59.46,59.5,59.43,59.43,25700.0,57.9254,57.9644,57.8962,57.8962,25700.0
2007-10-05 14:25:00,59.42,59.45,59.4,59.41,12300.0,57.8865,57.9157,57.867,57.8767,12300.0
2007-10-05 14:30:00,59.42,59.45,59.33,59.36,13600.0,57.8865,57.9157,57.7988,57.828,13600.0
2007-10-05 14:35:00,59.37,59.39,59.3,59.31,13100.0,57.8378,57.8572,57.7696,57.7793,13100.0
2007-10-05 14:40:00,59.3,59.37,59.28,59.32,22100.0,57.7696,57.8378,57.7501,57.789,22100.0
2007-10-05 14:45:00,59.32,59.33,59.25,59.25,14800.0,57.789,57.7988,57.7209,57.7209,14800.0
2007-10-05 14:50:00,59.28,59.28,59.25,59.25,11000.0,57.7501,57.7501,57.7209,57.7209,11000.0
2007-10-05 14:55:00,59.26,59.31,59.25,59.31,20100.0,57.7306,57.7793,57.7209,57.7793,20100.0
2007-10-05 15:00:00,59.3,59.32,59.23,59.23,46600.0,57.7696,57.789,57.7014,57.7014,46600.0
2007-10-05 15:05:00,59.24,59.27,59.2,59.2,25200.0,57.7111,57.7403,57.6721,57.6721,25200.0
2007-10-05 15:10:00,59.2,59.24,59.11,59.13,45300.0,57.6721,57.7111,57.5845,57.604,45300.0
2007-10-05 15:15:00,59.13,59.16,59.02,59.03,31200.0,57.604,57.6332,57.4968,57.5065,31200.0
2007-10-05 15:20:00,59.02,59.09,58.94,59.09,44000.0,57.4968,57.565,57.4189,57.565,44000.0
2007-10-05 15:25:00,59.09,59.14,59.06,59.08,23500.0,57.565,57.6137,57.5358,57.5552,23500.0
2007-10-05 15:30:00,59.08,59.08,58.99,59.02,38400.0,57.5552,57.5552,57.4676,57.4968,38400.0
2007-10-05 15:35:00,59.01,59.01,58.9,58.96,38600.0,57.487,57.487,57.3799,57.4383,38600.0
2007-10-05 15:40:00,58.96,59.02,58.81,58.91,67200.0,57.4383,57.4968,57.2922,57.3896,67200.0
2007-10-05 15:45:00,58.88,58.91,58.78,58.79,52500.0,57.3604,57.3896,57.263,57.2727,52500.0
2007-10-05 15:50:00,58.79,58.92,58.75,58.77,62500.0,57.2727,57.3994,57.2338,57.2532,62500.0
2007-10-05 15:55:00,58.77,58.98,58.74,58.96,137500.0,57.2532,57.4578,57.224,57.4383,137500.0
2007-10-08 09:30:00,58.5,58.69,58.28,58.28,41400.0,56.9902,57.1753,56.7759,56.7759,41400.0
2007-10-08 09:35:00,58.35,58.4,58.09,58.1,47100.0,56.8441,56.8928,56.5908,56.6005,47100.0
2007-10-08 09:40:00,58.16,58.18,58.06,58.09,39600.0,56.659,56.6785,56.5616,56.5908,39600.0
2007-10-08 09:45:00,58.09,58.2,58.05,58.1,60000.0,56.5908,56.698,56.5518,56.6005,60000.0
2007-10-08 09:50:00,58.1,58.1,57.85,57.97,122400.0,56.6005,56.6005,56.357,56.4739,122400.0
2007-10-08 09:55:00,57.96,58.07,57.81,58.06,133000.0,56.4641,56.5713,56.318,56.5616,133000.0
2007-10-08 10:00:00,58.07,58.2,58.06,58.17,53700.0,56.5713,56.698,56.5616,56.6687,53700.0
2007-10-08 10:05:00,58.18,58.26,58.1,58.26,23800.0,56.6785,56.7564,56.6005,56.7564,23800.0
2007-10-08 10:10:00,58.25,58.3,58.1,58.18,56600.0,56.7467,56.7954,56.6005,56.6785,56600.0
2007-10-08 10:15:00,58.16,58.16,57.95,58.04,25600.0,56.659,56.659,56.4544,56.5421,25600.0
2007-10-08 10:20:00,58.04,58.11,57.99,58.05,88300.0,56.5421,56.6103,56.4934,56.5518,88300.0
2007-10-08 10:25:00,58.06,58.09,58.0,58.05,14100.0,56.5616,56.5908,56.5031,56.5518,14100.0
2007-10-08 10:30:00,58.05,58.13,58.05,58.1,25200.0,56.5518,56.6298,56.5518,56.6005,25200.0
2007-10-08 10:35:00,58.09,58.11,58.03,58.1,19700.0,56.5908,56.6103,56.5323,56.6005,19700.0
2007-10-08 10:40:00,58.09,58.1,58.06,58.09,11200.0,56.5908,56.6005,56.5616,56.5908,11200.0
2007-10-08 10:45:00,58.09,58.1,58.07,58.09,6800.0,56.5908,56.6005,56.5713,56.5908,6800.0
2007-10-08 10:50:00,58.1,58.12,58.01,58.04,12900.0,56.6005,56.62,56.5129,56.5421,12900.0
2007-10-08 10:55:00,58.04,58.13,58.04,58.13,7800.0,56.5421,56.6298,56.5421,56.6298,7800.0
2007-10-08 11:00:00,58.12,58.12,58.02,58.07,11400.0,56.62,56.62,56.5226,56.5713,11400.0
2007-10-08 11:05:00,58.08,58.22,58.02,58.2,35200.0,56.5811,56.7174,56.5226,56.698,35200.0
2007-10-08 11:10:00,58.2,58.22,58.15,58.19,36000.0,56.698,56.7174,56.6492,56.6882,36000.0
2007-10-08 11:15:00,58.19,58.3,58.19,58.29,27400.0,56.6882,56.7954,56.6882,56.7856,27400.0
2007-10-08 11:20:00,58.31,58.36,58.29,58.31,13100.0,56.8051,56.8538,56.7856,56.8051,13100.0
2007-10-08 11:25:00,58.3,58.3,58.24,58.24,10000.0,56.7954,56.7954,56.7369,56.7369,10000.0
2007-10-08 11:30:00,58.25,58.25,58.13,58.13,20600.0,56.7467,56.7467,56.6298,56.6298,20600.0
2007-10-08 11:35:00,58.13,58.13,58.04,58.07,15100.0,56.6298,56.6298,56.5421,56.5713,15100.0
2007-10-08 11:40:00,58.07,58.08,57.94,57.94,19800.0,56.5713,56.5811,56.4447,56.4447,19800.0
2007-10-08 11:45:00,57.94,57.94,57.91,57.93,14800.0,56.4447,56.4447,56.4154,56.4349,14800.0
2007-10-08 11:50:00,57.91,57.92,57.84,57.88,19400.0,56.4154,56.4252,56.3472,56.3862,19400.0
2007-10-08 11:55:00,57.85,57.94,57.84,57.9,27000.0,56.357,56.4447,56.3472,56.4057,27000.0
2007-10-08 12:00:00,57.89,57.95,57.89,57.92,39600.0,56.396,56.4544,56.396,56.4252,39600.0
2007-10-08 12:05:00,57.91,57.94,57.89,57.9,23700.0,56.4154,56.4447,56.396,56.4057,23700.0
2007-10-08 12:10:00,57.91,57.91,57.85,57.85,25300.0,56.4154,56.4154,56.357,56.357,25300.0
2007-10-08 12:15:00,57.86,58.01,57.85,58.0,26300.0,56.3667,56.5129,56.357,56.5031,26300.0
2007-10-08 12:20:00,58.02,58.11,58.02,58.11,7600.0,56.5226,56.6103,56.5226,56.6103,7600.0
2007-10-08 12:25:00,58.11,58.15,58.0,58.04,16200.0,56.6103,56.6492,56.5031,56.5421,16200.0
2007-10-08 12:30:00,58.03,58.03,57.98,58.0,8800.0,56.5323,56.5323,56.4836,56.5031,8800.0
2007-10-08 12:35:00,58.0,58.01,57.99,58.0,3100.0,56.5031,56.5129,56.4934,56.5031,3100.0
2007-10-08 12:40:00,58.0,58.11,58.0,58.11,6900.0,56.5031,56.6103,56.5031,56.6103,6900.0
2007-10-08 12:45:00,58.11,58.11,58.07,58.08,12400.0,56.6103,56.6103,56.5713,56.5811,12400.0
2007-10-08 12:50:00,58.08,58.13,58.07,58.11,9400.0,56.5811,56.6298,56.5713,56.6103,9400.0
2007-10-08 12:55:00,58.12,58.13,58.08,58.08,6100.0,56.62,56.6298,56.5811,56.5811,6100.0
2007-10-08 13:00:00,58.08,58.09,58.07,58.07,7800.0,56.5811,56.5908,56.5713,56.5713,7800.0
2007-10-08 13:05:00,58.06,58.07,57.99,58.0,19100.0,56.5616,56.5713,56.4934,56.5031,19100.0
2007-10-08 13:10:00,58.0,58.01,57.93,58.01,26900.0,56.5031,56.5129,56.4349,56.5129,26900.0
2007-10-08 13:15:00,58.02,58.02,57.91,57.97,31500.0,56.5226,56.5226,56.4154,56.4739,31500.0
2007-10-08 13:20:00,57.97,57.98,57.96,57.97,19700.0,56.4739,56.4836,56.4641,56.4739,19700.0
2007-10-08 13:25:00,57.97,57.97,57.96,57.97,18000.0,56.4739,56.4739,56.4641,56.4739,18000.0
2007-10-08 13:30:00,57.96,57.98,57.94,57.96,23400.0,56.4641,56.4836,56.4447,56.4641,23400.0
2007-10-08 13:35:00,57.96,58.06,57.95,58.04,41800.0,56.4641,56.5616,56.4544,56.5421,41800.0
2007-10-08 13:40:00,58.05,58.06,58.0,58.03,7700.0,56.5518,56.5616,56.5031,56.5323,7700.0
2007-10-08 13:45:00,58.04,58.04,57.98,58.0,7700.0,56.5421,56.5421,56.4836,56.5031,7700.0
2007-10-08 13:50:00,58.01,58.02,57.99,57.99,12500.0,56.5129,56.5226,56.4934,56.4934,12500.0
2007-10-08 13:55:00,57.99,58.05,57.99,58.05,13500.0,56.4934,56.5518,56.4934,56.5518,13500.0
2007-10-08 14:00:00,58.06,58.07,57.96,58.0,20600.0,56.5616,56.5713,56.4641,56.5031,20600.0
2007-10-08 14:05:00,58.0,58.04,58.0,58.04,11300.0,56.5031,56.5421,56.5031,56.5421,11300.0
2007-10-08 14:10:00,58.04,58.05,58.0,58.01,9300.0,56.5421,56.5518,56.5031,56.5129,9300.0
2007-10-08 14:15:00,58.02,58.07,58.02,58.07,6900.0,56.5226,56.5713,56.5226,56.5713,6900.0
2007-10-08 14:20:00,58.09,58.12,58.09,58.12,7600.0,56.5908,56.62,56.5908,56.62,7600.0
2007-10-08 14:25:00,58.12,58.17,58.12,58.16,13400.0,56.62,56.6687,56.62,56.659,13400.0
2007-10-08 14:30:00,58.17,58.19,58.15,58.19,5000.0,56.6687,56.6882,56.6492,56.6882,5000.0
2007-10-08 14:35:00,58.17,58.2,58.16,58.16,9500.0,56.6687,56.698,56.659,56.659,9500.0
2007-10-08 14:40:00,58.16,58.18,58.15,58.16,8000.0,56.659,56.6785,56.6492,56.659,8000.0
2007-10-08 14:45:00,58.16,58.18,58.08,58.09,15900.0,56.659,56.6785,56.5811,56.5908,15900.0
2007-10-08 14:50:00,58.09,58.11,58.02,58.06,9200.0,56.5908,56.6103,56.5226,56.5616,9200.0
2007-10-08 14:55:00,58.05,58.07,57.96,58.0,18400.0,56.5518,56.5713,56.4641,56.5031,18400.0
2007-10-08 15:00:00,58.01,58.05,58.0,58.05,7900.0,56.5129,56.5518,56.5031,56.5518,7900.0
2007-10-08 15:05:00,58.05,58.09,58.05,58.08,5700.0,56.5518,56.5908,56.5518,56.5811,5700.0
2007-10-08 15:10:00,58.09,58.13,58.08,58.13,7900.0,56.5908,56.6298,56.5811,56.6298,7900.0
2007-10-08 15:15:00,58.13,58.18,58.13,58.13,17400.0,56.6298,56.6785,56.6298,56.6298,17400.0
2007-10-08 15:20:00,58.14,58.18,58.13,58.18,9500.0,56.6395,56.6785,56.6298,56.6785,9500.0
2007-10-08 15:25:00,58.18,58.18,58.06,58.09,19500.0,56.6785,56.6785,56.5616,56.5908,19500.0
2007-10-08 15:30:00,58.09,58.18,58.08,58.18,16000.0,56.5908,56.6785,56.5811,56.6785,16000.0
2007-10-08 15:35:00,58.19,58.23,58.18,58.23,21800.0,56.6882,56.7272,56.6785,56.7272,21800.0
2007-10-08 15:40:00,58.23,58.25,58.14,58.21,33700.0,56.7272,56.7467,56.6395,56.7077,33700.0
2007-10-08 15:45:00,58.21,58.29,58.21,58.29,20200.0,56.7077,56.7856,56.7077,56.7856,20200.0
2007-10-08 15:50:00,58.29,58.37,58.28,58.33,33100.0,56.7856,56.8636,56.7759,56.8246,33100.0
2007-10-08 15:55:00,58.33,58.5,58.31,58.5,170200.0,56.8246,56.9902,56.8051,56.9902,170200.0
2007-10-09 09:30:00,59.09,59.15,58.0,58.78,164500.0,57.565,57.6234,56.5031,57.263,164500.0
2007-10-09 09:35:00,58.77,59.06,58.77,59.04,44500.0,57.2532,57.5358,57.2532,57.5163,44500.0
2007-10-09 09:40:00,59.03,59.36,59.0,59.26,68200.0,57.5065,57.828,57.4773,57.7306,68200.0
2007-10-09 09:45:00,59.25,59.48,59.22,59.43,76700.0,57.7209,57.9449,57.6916,57.8962,76700.0
2007-10-09 09:50:00,59.43,59.53,59.3,59.5,75900.0,57.8962,57.9936,57.7696,57.9644,75900.0
2007-10-09 09:55:00,59.5,60.02,59.49,59.96,242300.0,57.9644,58.471,57.9547,58.4125,242300.0
2007-10-09 10:00:00,59.99,60.24,59.77,59.77,309000.0,58.4418,58.6853,58.2274,58.2274,309000.0
2007-10-09 10:05:00,59.76,59.95,59.66,59.77,136900.0,58.2177,58.4028,58.1203,58.2274,136900.0
2007-10-09 10:10:00,59.77,59.78,59.15,59.16,159300.0,58.2274,58.2372,57.6234,57.6332,159300.0
2007-10-09 10:15:00,59.16,59.45,59.14,59.38,97000.0,57.6332,57.9157,57.6137,57.8475,97000.0
2007-10-09 10:20:00,59.37,59.65,59.37,59.64,73300.0,57.8378,58.1105,57.8378,58.1008,73300.0
2007-10-09 10:25:00,59.64,59.81,59.64,59.79,41400.0,58.1008,58.2664,58.1008,58.2469,41400.0
2007-10-09 10:30:00,59.75,59.83,59.68,59.71,16400.0,58.208,58.2859,58.1398,58.169,16400.0
2007-10-09 10:35:00,59.68,59.75,59.58,59.73,53400.0,58.1398,58.208,58.0423,58.1885,53400.0
2007-10-09 10:40:00,59.73,59.75,59.49,59.51,47000.0,58.1885,58.208,57.9547,57.9741,47000.0
2007-10-09 10:45:00,59.51,59.61,59.47,59.57,27000.0,57.9741,58.0716,57.9352,58.0326,27000.0
2007-10-09 10:50:00,59.57,59.67,59.55,59.67,29000.0,58.0326,58.13,58.0131,58.13,29000.0
2007-10-09 10:55:00,59.67,59.77,59.67,59.76,12700.0,58.13,58.2274,58.13,58.2177,12700.0
2007-10-09 11:00:00,59.79,59.86,59.78,59.84,16400.0,58.2469,58.3151,58.2372,58.2956,16400.0
2007-10-09 11:05:00,59.84,59.9,59.84,59.86,14700.0,58.2956,58.3541,58.2956,58.3151,14700.0
2007-10-09 11:10:00,59.86,59.88,59.71,59.74,31700.0,58.3151,58.3346,58.169,58.1982,31700.0
2007-10-09 11:15:00,59.74,59.74,59.6,59.62,9000.0,58.1982,58.1982,58.0618,58.0813,9000.0
2007-10-09 11:20:00,59.62,59.67,59.61,59.64,31500.0,58.0813,58.13,58.0716,58.1008,31500.0
2007-10-09 11:25:00,59.64,59.73,59.63,59.64,6600.0,58.1008,58.1885,58.091,58.1008,6600.0
2007-10-09 11:30:00,59.64,59.77,59.59,59.76,11100.0,58.1008,58.2274,58.0521,58.2177,11100.0
2007-10-09 11:35:00,59.77,59.8,59.65,59.65,52400.0,58.2274,58.2567,58.1105,58.1105,52400.0
2007-10-09 11:40:00,59.64,59.66,59.42,59.42,23900.0,58.1008,58.1203,57.8865,57.8865,23900.0
2007-10-09 11:45:00,59.42,59.43,59.37,59.39,14700.0,57.8865,57.8962,57.8378,57.8572,14700.0
2007-10-09 11:50:00,59.38,59.5,59.38,59.5,15200.0,57.8475,57.9644,57.8475,57.9644,15200.0
2007-10-09 11:55:00,59.51,59.55,59.5,59.53,12800.0,57.9741,58.0131,57.9644,57.9936,12800.0
2007-10-09 12:00:00,59.55,59.55,59.5,59.5,18200.0,58.0131,58.0131,57.9644,57.9644,18200.0
2007-10-09 12:05:00,59.51,59.52,59.5,59.5,26100.0,57.9741,57.9839,57.9644,57.9644,26100.0
2007-10-09 12:10:00,59.5,59.53,59.5,59.5,9900.0,57.9644,57.9936,57.9644,57.9644,9900.0
2007-10-09 12:15:00,59.52,59.63,59.52,59.62,72600.0,57.9839,58.091,57.9839,58.0813,72600.0
2007-10-09 12:20:00,59.62,59.62,59.61,59.62,3700.0,58.0813,58.0813,58.0716,58.0813,3700.0
2007-10-09 12:25:00,59.62,59.64,59.6,59.6,5800.0,58.0813,58.1008,58.0618,58.0618,5800.0
2007-10-09 12:30:00,59.62,59.62,59.56,59.58,5900.0,58.0813,58.0813,58.0229,58.0423,5900.0
2007-10-09 12:35:00,59.58,59.84,59.58,59.75,38300.0,58.0423,58.2956,58.0423,58.208,38300.0
2007-10-09 12:40:00,59.75,59.75,59.57,59.59,22400.0,58.208,58.208,58.0326,58.0521,22400.0
2007-10-09 12:45:00,59.6,59.6,59.51,59.55,33800.0,58.0618,58.0618,57.9741,58.0131,33800.0
2007-10-09 12:50:00,59.52,59.55,59.5,59.5,38700.0,57.9839,58.0131,57.9644,57.9644,38700.0
2007-10-09 12:55:00,59.51,59.75,59.51,59.75,20100.0,57.9741,58.208,57.9741,58.208,20100.0
2007-10-09 13:00:00,59.75,59.96,59.69,59.95,43800.0,58.208,58.4125,58.1495,58.4028,43800.0
2007-10-09 13:05:00,59.83,60.0,59.83,59.9,24900.0,58.2859,58.4515,58.2859,58.3541,24900.0
2007-10-09 13:10:00,59.87,59.97,59.85,59.95,8200.0,58.3249,58.4223,58.3054,58.4028,8200.0
2007-10-09 13:15:00,59.94,60.0,59.92,59.99,54000.0,58.393,58.4515,58.3736,58.4418,54000.0
2007-10-09 13:20:00,60.0,60.04,59.87,59.91,28500.0,58.4515,58.4905,58.3249,58.3638,28500.0
2007-10-09 13:25:00,59.92,59.92,59.75,59.76,23400.0,58.3736,58.3736,58.208,58.2177,23400.0
2007-10-09 13:30:00,59.77,59.85,59.75,59.83,38600.0,58.2274,58.3054,58.208,58.2859,38600.0
2007-10-09 13:35:00,59.82,59.82,59.71,59.73,24400.0,58.2761,58.2761,58.169,58.1885,24400.0
2007-10-09 13:40:00,59.73,59.76,59.7,59.72,11400.0,58.1885,58.2177,58.1592,58.1787,11400.0
2007-10-09 13:45:00,59.73,59.89,59.7,59.84,40200.0,58.1885,58.3443,58.1592,58.2956,40200.0
2007-10-09 13:50:00,59.84,60.03,59.84,60.0,44100.0,58.2956,58.4807,58.2956,58.4515,44100.0
2007-10-09 13:55:00,60.02,60.03,59.97,59.97,24600.0,58.471,58.4807,58.4223,58.4223,24600.0
2007-10-09 14:00:00,59.99,59.99,59.86,59.98,53800.0,58.4418,58.4418,58.3151,58.432,53800.0
2007-10-09 14:05:00,59.99,60.02,59.9,60.0,46200.0,58.4418,58.471,58.3541,58.4515,46200.0
2007-10-09 14:10:00,60.0,60.01,59.89,59.89,24900.0,58.4515,58.4612,58.3443,58.3443,24900.0
2007-10-09 14:15:00,59.9,59.92,59.82,59.89,28900.0,58.3541,58.3736,58.2761,58.3443,28900.0
2007-10-09 14:20:00,59.89,60.03,59.88,60.01,27400.0,58.3443,58.4807,58.3346,58.4612,27400.0
2007-10-09 14:25:00,60.0,60.15,59.99,60.13,46500.0,58.4515,58.5976,58.4418,58.5781,46500.0
2007-10-09 14:30:00,60.14,60.16,60.05,60.11,54600.0,58.5879,58.6074,58.5002,58.5587,54600.0
2007-10-09 14:35:00,60.12,60.23,60.11,60.17,64200.0,58.5684,58.6756,58.5587,58.6171,64200.0
2007-10-09 14:40:00,60.17,60.21,60.11,60.15,32000.0,58.6171,58.6561,58.5587,58.5976,32000.0
2007-10-09 14:45:00,60.15,60.25,60.11,60.25,95000.0,58.5976,58.695,58.5587,58.695,95000.0
2007-10-09 14:50:00,60.25,60.25,60.02,60.02,46500.0,58.695,58.695,58.471,58.471,46500.0
2007-10-09 14:55:00,60.03,60.06,60.0,60.05,36200.0,58.4807,58.51,58.4515,58.5002,36200.0
2007-10-09 15:00:00,60.06,60.08,59.94,59.99,45400.0,58.51,58.5294,58.393,58.4418,45400.0
2007-10-09 15:05:00,59.98,59.99,59.87,59.92,37100.0,58.432,58.4418,58.3249,58.3736,37100.0
2007-10-09 15:10:00,59.92,60.03,59.92,60.01,50400.0,58.3736,58.4807,58.3736,58.4612,50400.0
2007-10-09 15:15:00,59.99,60.04,59.95,59.99,46200.0,58.4418,58.4905,58.4028,58.4418,46200.0
2007-10-09 15:20:00,59.99,60.04,59.98,60.01,28800.0,58.4418,58.4905,58.432,58.4612,28800.0
2007-10-09 15:25:00,60.01,60.01,59.97,59.97,19800.0,58.4612,58.4612,58.4223,58.4223,19800.0
2007-10-09 15:30:00,59.98,59.98,59.91,59.94,26500.0,58.432,58.432,58.3638,58.393,26500.0
2007-10-09 15:35:00,59.95,60.0,59.94,59.96,25800.0,58.4028,58.4515,58.393,58.4125,25800.0
2007-10-09 15:40:00,59.96,59.98,59.85,59.9,47800.0,58.4125,58.432,58.3054,58.3541,47800.0
2007-10-09 15:45:00,59.9,60.0,59.83,59.91,81700.0,58.3541,58.4515,58.2859,58.3638,81700.0
2007-10-09 15:50:00,59.9,59.95,59.86,59.94,64700.0,58.3541,58.4028,58.3151,58.393,64700.0
2007-10-09 15:55:00,59.94,59.95,59.82,59.89,149600.0,58.393,58.4028,58.2761,58.3443,149600.0
2007-10-10 09:30:00,59.81,59.94,59.67,59.69,59400.0,58.2664,58.393,58.13,58.1495,59400.0
2007-10-10 09:35:00,59.68,59.93,59.65,59.9,27000.0,58.1398,58.3833,58.1105,58.3541,27000.0
2007-10-10 09:40:00,59.89,59.9,59.67,59.67,27400.0,58.3443,58.3541,58.13,58.13,27400.0
2007-10-10 09:45:00,59.66,59.93,59.65,59.93,21100.0,58.1203,58.3833,58.1105,58.3833,21100.0
2007-10-10 09:50:00,59.93,60.24,59.93,60.21,41500.0,58.3833,58.6853,58.3833,58.6561,41500.0
2007-10-10 09:55:00,60.19,60.2,60.05,60.05,22000.0,58.6366,58.6463,58.5002,58.5002,22000.0
2007-10-10 10:00:00,60.01,60.15,59.96,60.13,14300.0,58.4612,58.5976,58.4125,58.5781,14300.0
2007-10-10 10:05:00,60.14,60.2,59.9,59.92,29100.0,58.5879,58.6463,58.3541,58.3736,29100.0
2007-10-10 10:10:00,59.94,59.94,59.72,59.78,48500.0,58.393,58.393,58.1787,58.2372,48500.0
2007-10-10 10:15:00,59.77,59.85,59.76,59.85,12200.0,58.2274,58.3054,58.2177,58.3054,12200.0
2007-10-10 10:20:00,59.88,59.9,59.8,59.9,12400.0,58.3346,58.3541,58.2567,58.3541,12400.0
2007-10-10 10:25:00,59.9,60.0,59.9,59.94,22300.0,58.3541,58.4515,58.3541,58.393,22300.0
2007-10-10 10:30:00,59.97,60.14,59.97,60.11,17700.0,58.4223,58.5879,58.4223,58.5587,17700.0
2007-10-10 10:35:00,60.11,60.23,60.07,60.07,23100.0,58.5587,58.6756,58.5197,58.5197,23100.0
2007-10-10 10:40:00,60.1,60.15,60.0,60.15,61000.0,58.5489,58.5976,58.4515,58.5976,61000.0
2007-10-10 10:45:00,60.17,60.22,60.11,60.15,53500.0,58.6171,58.6658,58.5587,58.5976,53500.0
2007-10-10 10:50:00,60.15,60.16,60.05,60.05,10900.0,58.5976,58.6074,58.5002,58.5002,10900.0
2007-10-10 10:55:00,60.05,60.05,59.9,59.9,44900.0,58.5002,58.5002,58.3541,58.3541,44900.0
2007-10-10 11:00:00,59.91,60.02,59.91,59.98,32300.0,58.3638,58.471,58.3638,58.432,32300.0
2007-10-10 11:05:00,59.98,60.03,59.98,60.02,9200.0,58.432,58.4807,58.432,58.471,9200.0
2007-10-10 11:10:00,60.03,60.03,59.98,60.0,28300.0,58.4807,58.4807,58.432,58.4515,28300.0
2007-10-10 11:15:00,59.98,60.0,59.9,59.94,23800.0,58.432,58.4515,58.3541,58.393,23800.0
2007-10-10 11:20:00,59.94,59.95,59.73,59.78,125000.0,58.393,58.4028,58.1885,58.2372,125000.0
2007-10-10 11:25:00,59.79,59.8,59.75,59.75,15900.0,58.2469,58.2567,58.208,58.208,15900.0
2007-10-10 11:30:00,59.75,59.77,59.72,59.74,42000.0,58.208,58.2274,58.1787,58.1982,42000.0
2007-10-10 11:35:00,59.75,59.86,59.7,59.73,51700.0,58.208,58.3151,58.1592,58.1885,51700.0
2007-10-10 11:40:00,59.71,59.76,59.71,59.75,18500.0,58.169,58.2177,58.169,58.208,18500.0
2007-10-10 11:45:00,59.76,59.78,59.7,59.7,29400.0,58.2177,58.2372,58.1592,58.1592,29400.0
2007-10-10 11:50:00,59.71,59.78,59.7,59.7,37900.0,58.169,58.2372,58.1592,58.1592,37900.0
2007-10-10 11:55:00,59.7,59.75,59.66,59.67,27600.0,58.1592,58.208,58.1203,58.13,27600.0
2007-10-10 12:00:00,59.65,59.81,59.63,59.81,22100.0,58.1105,58.2664,58.091,58.2664,22100.0
2007-10-10 12:05:00,59.8,59.81,59.76,59.79,13500.0,58.2567,58.2664,58.2177,58.2469,13500.0
2007-10-10 12:10:00,59.77,59.84,59.77,59.8,17400.0,58.2274,58.2956,58.2274,58.2567,17400.0
2007-10-10 12:15:00,59.8,59.83,59.8,59.83,12800.0,58.2567,58.2859,58.2567,58.2859,12800.0
2007-10-10 12:20:00,59.82,59.91,59.82,59.87,27400.0,58.2761,58.3638,58.2761,58.3249,27400.0
2007-10-10 12:25:00,59.86,59.88,59.82,59.83,13300.0,58.3151,58.3346,58.2761,58.2859,13300.0
2007-10-10 12:30:00,59.84,59.84,59.77,59.83,72400.0,58.2956,58.2956,58.2274,58.2859,72400.0
2007-10-10 12:35:00,59.8,59.84,59.77,59.82,19800.0,58.2567,58.2956,58.2274,58.2761,19800.0
2007-10-10 12:40:00,59.81,59.81,59.77,59.81,16100.0,58.2664,58.2664,58.2274,58.2664,16100.0
2007-10-10 12:45:00,59.79,59.83,59.77,59.81,25500.0,58.2469,58.2859,58.2274,58.2664,25500.0
2007-10-10 12:50:00,59.81,59.85,59.75,59.83,35800.0,58.2664,58.3054,58.208,58.2859,35800.0
2007-10-10 12:55:00,59.81,59.82,59.81,59.82,3300.0,58.2664,58.2761,58.2664,58.2761,3300.0
2007-10-10 13:00:00,59.81,59.82,59.71,59.71,60200.0,58.2664,58.2761,58.169,58.169,60200.0
2007-10-10 13:05:00,59.74,59.77,59.73,59.74,28800.0,58.1982,58.2274,58.1885,58.1982,28800.0
2007-10-10 13:10:00,59.75,59.77,59.7,59.71,19800.0,58.208,58.2274,58.1592,58.169,19800.0
2007-10-10 13:15:00,59.72,59.75,59.66,59.66,34200.0,58.1787,58.208,58.1203,58.1203,34200.0
2007-10-10 13:20:00,59.68,59.74,59.62,59.64,38400.0,58.1398,58.1982,58.0813,58.1008,38400.0
2007-10-10 13:25:00,59.62,59.63,59.54,59.55,22100.0,58.0813,58.091,58.0034,58.0131,22100.0
2007-10-10 13:30:00,59.55,59.61,59.53,59.54,13100.0,58.0131,58.0716,57.9936,58.0034,13100.0
2007-10-10 13:35:00,59.53,59.56,59.47,59.49,21600.0,57.9936,58.0229,57.9352,57.9547,21600.0
2007-10-10 13:40:00,59.48,59.52,59.46,59.49,27400.0,57.9449,57.9839,57.9254,57.9547,27400.0
2007-10-10 13:45:00,59.49,59.53,59.46,59.51,24800.0,57.9547,57.9936,57.9254,57.9741,24800.0
2007-10-10 13:50:00,59.52,59.53,59.48,59.49,8800.0,57.9839,57.9936,57.9449,57.9547,8800.0
2007-10-10 13:55:00,59.5,59.53,59.47,59.48,19400.0,57.9644,57.9936,57.9352,57.9449,19400.0
2007-10-10 14:00:00,59.49,59.5,59.42,59.44,14700.0,57.9547,57.9644,57.8865,57.906,14700.0
2007-10-10 14:05:00,59.44,59.44,59.22,59.3,64600.0,57.906,57.906,57.6916,57.7696,64600.0
2007-10-10 14:10:00,59.31,59.35,59.22,59.23,67200.0,57.7793,57.8183,57.6916,57.7014,67200.0
2007-10-10 14:15:00,59.21,59.35,59.2,59.34,50400.0,57.6819,57.8183,57.6721,57.8085,50400.0
2007-10-10 14:20:00,59.35,59.4,59.34,59.39,19800.0,57.8183,57.867,57.8085,57.8572,19800.0
2007-10-10 14:25:00,59.4,59.53,59.38,59.53,15700.0,57.867,57.9936,57.8475,57.9936,15700.0
2007-10-10 14:30:00,59.52,59.56,59.49,59.56,15300.0,57.9839,58.0229,57.9547,58.0229,15300.0
2007-10-10 14:35:00,59.55,59.6,59.52,59.58,10100.0,58.0131,58.0618,57.9839,58.0423,10100.0
2007-10-10 14:40:00,59.59,59.63,59.5,59.6,37100.0,58.0521,58.091,57.9644,58.0618,37100.0
2007-10-10 14:45:00,59.63,59.64,59.59,59.6,14300.0,58.091,58.1008,58.0521,58.0618,14300.0
2007-10-10 14:50:00,59.58,59.58,59.49,59.52,18900.0,58.0423,58.0423,57.9547,57.9839,18900.0
2007-10-10 14:55:00,59.54,59.66,59.51,59.64,25200.0,58.0034,58.1203,57.9741,58.1008,25200.0
2007-10-10 15:00:00,59.66,59.81,59.65,59.81,29300.0,58.1203,58.2664,58.1105,58.2664,29300.0
2007-10-10 15:05:00,59.8,59.83,59.79,59.83,43200.0,58.2567,58.2859,58.2469,58.2859,43200.0
2007-10-10 15:10:00,59.81,59.88,59.71,59.72,22200.0,58.2664,58.3346,58.169,58.1787,22200.0
2007-10-10 15:15:00,59.74,59.94,59.74,59.92,27100.0,58.1982,58.393,58.1982,58.3736,27100.0
2007-10-10 15:20:00,59.92,60.0,59.92,59.95,28900.0,58.3736,58.4515,58.3736,58.4028,28900.0
2007-10-10 15:25:00,59.96,59.96,59.87,59.91,23100.0,58.4125,58.4125,58.3249,58.3638,23100.0
2007-10-10 15:30:00,59.91,59.94,59.87,59.92,26400.0,58.3638,58.393,58.3249,58.3736,26400.0
2007-10-10 15:35:00,59.93,59.93,59.86,59.87,14300.0,58.3833,58.3833,58.3151,58.3249,14300.0
2007-10-10 15:40:00,59.9,59.93,59.87,59.91,14800.0,58.3541,58.3833,58.3249,58.3638,14800.0
2007-10-10 15:45:00,59.89,59.99,59.88,59.99,26500.0,58.3443,58.4418,58.3346,58.4418,26500.0
2007-10-10 15:50:00,59.99,60.02,59.82,59.84,36100.0,58.4418,58.471,58.2761,58.2956,36100.0
2007-10-10 15:55:00,59.84,59.93,59.77,59.88,51600.0,58.2956,58.3833,58.2274,58.3346,51600.0
2007-10-11 09:30:00,59.91,60.0,59.65,59.7,33200.0,58.3638,58.4515,58.1105,58.1592,33200.0
2007-10-11 09:35:00,59.71,59.9,59.68,59.9,17000.0,58.169,58.3541,58.1398,58.3541,17000.0
2007-10-11 09:40:00,59.88,60.19,59.87,60.19,55000.0,58.3346,58.6366,58.3249,58.6366,55000.0
2007-10-11 09:45:00,60.16,60.16,59.92,59.97,21100.0,58.6074,58.6074,58.3736,58.4223,21100.0
2007-10-11 09:50:00,59.97,60.07,59.96,60.0,17000.0,58.4223,58.5197,58.4125,58.4515,17000.0
2007-10-11 09:55:00,60.0,60.0,59.85,59.99,12800.0,58.4515,58.4515,58.3054,58.4418,12800.0
2007-10-11 10:00:00,59.99,60.22,59.95,60.21,26800.0,58.4418,58.6658,58.4028,58.6561,26800.0
2007-10-11 10:05:00,60.21,60.24,60.18,60.2,25100.0,58.6561,58.6853,58.6269,58.6463,25100.0
2007-10-11 10:10:00,60.22,60.25,60.18,60.19,14900.0,58.6658,58.695,58.6269,58.6366,14900.0
2007-10-11 10:15:00,60.21,60.21,60.05,60.09,19400.0,58.6561,58.6561,58.5002,58.5392,19400.0
2007-10-11 10:20:00,60.12,60.2,60.1,60.16,9600.0,58.5684,58.6463,58.5489,58.6074,9600.0
2007-10-11 10:25:00,60.16,60.25,60.16,60.25,12300.0,58.6074,58.695,58.6074,58.695,12300.0
2007-10-11 10:30:00,60.22,60.35,60.15,60.21,40500.0,58.6658,58.7925,58.5976,58.6561,40500.0
2007-10-11 10:35:00,60.21,60.27,60.15,60.2,5800.0,58.6561,58.7145,58.5976,58.6463,5800.0
2007-10-11 10:40:00,60.2,60.24,60.15,60.15,14800.0,58.6463,58.6853,58.5976,58.5976,14800.0
2007-10-11 10:45:00,60.15,60.21,60.15,60.19,6200.0,58.5976,58.6561,58.5976,58.6366,6200.0
2007-10-11 10:50:00,60.21,60.29,60.2,60.29,23400.0,58.6561,58.734,58.6463,58.734,23400.0
2007-10-11 10:55:00,60.26,60.33,60.26,60.33,3500.0,58.7048,58.773,58.7048,58.773,3500.0
2007-10-11 11:00:00,60.33,60.34,60.26,60.28,7000.0,58.773,58.7827,58.7048,58.7243,7000.0
2007-10-11 11:05:00,60.26,60.26,60.16,60.22,8400.0,58.7048,58.7048,58.6074,58.6658,8400.0
2007-10-11 11:10:00,60.19,60.23,60.14,60.14,5800.0,58.6366,58.6756,58.5879,58.5879,5800.0
2007-10-11 11:15:00,60.14,60.21,60.14,60.21,3100.0,58.5879,58.6561,58.5879,58.6561,3100.0
2007-10-11 11:20:00,60.19,60.23,60.19,60.23,3100.0,58.6366,58.6756,58.6366,58.6756,3100.0
2007-10-11 11:25:00,60.24,60.28,60.23,60.28,5300.0,58.6853,58.7243,58.6756,58.7243,5300.0
2007-10-11 11:30:00,60.28,60.29,60.22,60.27,4600.0,58.7243,58.734,58.6658,58.7145,4600.0
2007-10-11 11:35:00,60.27,60.3,60.27,60.27,13300.0,58.7145,58.7438,58.7145,58.7145,13300.0
2007-10-11 11:40:00,60.28,60.33,60.26,60.28,6300.0,58.7243,58.773,58.7048,58.7243,6300.0
2007-10-11 11:45:00,60.28,60.32,60.08,60.08,17200.0,58.7243,58.7632,58.5294,58.5294,17200.0
2007-10-11 11:50:00,60.08,60.11,60.01,60.01,6600.0,58.5294,58.5587,58.4612,58.4612,6600.0
2007-10-11 11:55:00,60.03,60.05,60.01,60.03,6100.0,58.4807,58.5002,58.4612,58.4807,6100.0
2007-10-11 12:00:00,60.05,60.18,60.05,60.1,9800.0,58.5002,58.6269,58.5002,58.5489,9800.0
2007-10-11 12:05:00,60.11,60.13,60.06,60.08,5300.0,58.5587,58.5781,58.51,58.5294,5300.0
2007-10-11 12:10:00,60.06,60.09,60.02,60.09,6500.0,58.51,58.5392,58.471,58.5392,6500.0
2007-10-11 12:15:00,60.05,60.12,60.05,60.11,2900.0,58.5002,58.5684,58.5002,58.5587,2900.0
2007-10-11 12:20:00,60.1,60.18,60.1,60.15,10800.0,58.5489,58.6269,58.5489,58.5976,10800.0
2007-10-11 12:25:00,60.15,60.23,60.13,60.16,3300.0,58.5976,58.6756,58.5781,58.6074,3300.0
2007-10-11 12:30:00,60.19,60.28,60.18,60.28,5700.0,58.6366,58.7243,58.6269,58.7243,5700.0
2007-10-11 12:35:00,60.24,60.26,60.21,60.21,2600.0,58.6853,58.7048,58.6561,58.6561,2600.0
2007-10-11 12:40:00,60.2,60.29,60.19,60.26,4500.0,58.6463,58.734,58.6366,58.7048,4500.0
2007-10-11 12:45:00,60.24,60.26,60.21,60.21,2000.0,58.6853,58.7048,58.6561,58.6561,2000.0
2007-10-11 12:50:00,60.21,60.21,60.18,60.2,2200.0,58.6561,58.6561,58.6269,58.6463,2200.0
2007-10-11 12:55:00,60.19,60.25,60.18,60.25,3100.0,58.6366,58.695,58.6269,58.695,3100.0
2007-10-11 13:00:00,60.24,60.25,60.2,60.23,5000.0,58.6853,58.695,58.6463,58.6756,5000.0
2007-10-11 13:05:00,60.22,60.22,60.13,60.13,8700.0,58.6658,58.6658,58.5781,58.5781,8700.0
2007-10-11 13:10:00,60.13,60.2,60.12,60.15,9600.0,58.5781,58.6463,58.5684,58.5976,9600.0
2007-10-11 13:15:00,60.15,60.17,60.14,60.16,6900.0,58.5976,58.6171,58.5879,58.6074,6900.0
2007-10-11 13:20:00,60.15,60.21,60.14,60.2,6700.0,58.5976,58.6561,58.5879,58.6463,6700.0
2007-10-11 13:25:00,60.21,60.24,60.17,60.22,7700.0,58.6561,58.6853,58.6171,58.6658,7700.0
2007-10-11 13:30:00,60.22,60.24,60.2,60.24,4400.0,58.6658,58.6853,58.6463,58.6853,4400.0
2007-10-11 13:35:00,60.24,60.27,60.23,60.24,10400.0,58.6853,58.7145,58.6756,58.6853,10400.0
2007-10-11 13:40:00,60.23,60.25,60.2,60.21,9600.0,58.6756,58.695,58.6463,58.6561,9600.0
2007-10-11 13:45:00,60.22,60.28,60.22,60.26,4900.0,58.6658,58.7243,58.6658,58.7048,4900.0
2007-10-11 13:50:00,60.26,60.26,60.08,60.1,15300.0,58.7048,58.7048,58.5294,58.5489,15300.0
2007-10-11 13:55:00,60.09,60.1,59.9,60.01,27700.0,58.5392,58.5489,58.3541,58.4612,27700.0
2007-10-11 14:00:00,59.99,60.04,59.85,60.02,45300.0,58.4418,58.4905,58.3054,58.471,45300.0
2007-10-11 14:05:00,60.02,60.04,59.8,59.91,41500.0,58.471,58.4905,58.2567,58.3638,41500.0
2007-10-11 14:10:00,59.92,60.04,59.69,59.77,47900.0,58.3736,58.4905,58.1495,58.2274,47900.0
2007-10-11 14:15:00,59.76,60.01,59.76,59.96,61700.0,58.2177,58.4612,58.2177,58.4125,61700.0
2007-10-11 14:20:00,59.92,60.1,59.86,59.95,31200.0,58.3736,58.5489,58.3151,58.4028,31200.0
2007-10-11 14:25:00,59.95,59.97,59.65,59.67,66500.0,58.4028,58.4223,58.1105,58.13,66500.0
2007-10-11 14:30:00,59.66,59.67,59.45,59.52,58300.0,58.1203,58.13,57.9157,57.9839,58300.0
2007-10-11 14:35:00,59.54,59.56,59.15,59.3,77400.0,58.0034,58.0229,57.6234,57.7696,77400.0
2007-10-11 14:40:00,59.31,59.63,59.26,59.32,38700.0,57.7793,58.091,57.7306,57.789,38700.0
2007-10-11 14:45:00,59.32,59.42,59.23,59.3,37400.0,57.789,57.8865,57.7014,57.7696,37400.0
2007-10-11 14:50:00,59.3,59.32,59.15,59.2,38800.0,57.7696,57.789,57.6234,57.6721,38800.0
2007-10-11 14:55:00,59.21,59.26,59.05,59.17,47800.0,57.6819,57.7306,57.526,57.6429,47800.0
2007-10-11 15:00:00,59.19,59.22,59.05,59.1,35200.0,57.6624,57.6916,57.526,57.5747,35200.0
2007-10-11 15:05:00,59.09,59.09,58.75,58.89,89100.0,57.565,57.565,57.2338,57.3701,89100.0
2007-10-11 15:10:00,58.89,59.05,58.68,58.75,46400.0,57.3701,57.526,57.1656,57.2338,46400.0
2007-10-11 15:15:00,58.75,58.89,58.64,58.73,59000.0,57.2338,57.3701,57.1266,57.2143,59000.0
2007-10-11 15:20:00,58.8,58.83,58.55,58.66,43100.0,57.2825,57.3117,57.0389,57.1461,43100.0
2007-10-11 15:25:00,58.65,58.86,58.65,58.75,38100.0,57.1363,57.3409,57.1363,57.2338,38100.0
2007-10-11 15:30:00,58.78,58.78,58.54,58.71,82900.0,57.263,57.263,57.0292,57.1948,82900.0
2007-10-11 15:35:00,58.75,58.83,58.67,58.83,74400.0,57.2338,57.3117,57.1558,57.3117,74400.0
2007-10-11 15:40:00,58.81,58.95,58.78,58.92,57000.0,57.2922,57.4286,57.263,57.3994,57000.0
2007-10-11 15:45:00,58.91,58.93,58.74,58.81,40300.0,57.3896,57.4091,57.224,57.2922,40300.0
2007-10-11 15:50:00,58.82,58.9,58.64,58.76,92200.0,57.302,57.3799,57.1266,57.2435,92200.0
2007-10-11 15:55:00,58.79,58.8,58.66,58.69,129600.0,57.2727,57.2825,57.1461,57.1753,129600.0
2007-10-12 09:30:00,59.8,59.83,59.52,59.6,201800.0,58.2567,58.2859,57.9839,58.0618,201800.0
2007-10-12 09:35:00,59.62,59.74,59.6,59.63,73300.0,58.0813,58.1982,58.0618,58.091,73300.0
2007-10-12 09:40:00,59.63,59.65,59.52,59.58,137400.0,58.091,58.1105,57.9839,58.0423,137400.0
2007-10-12 09:45:00,59.57,59.7,59.56,59.7,166100.0,58.0326,58.1592,58.0229,58.1592,166100.0
2007-10-12 09:50:00,59.7,59.76,59.67,59.73,147000.0,58.1592,58.2177,58.13,58.1885,147000.0
2007-10-12 09:55:00,59.73,60.0,59.72,59.91,188500.0,58.1885,58.4515,58.1787,58.3638,188500.0
2007-10-12 10:00:00,59.89,60.05,59.8,59.95,135600.0,58.3443,58.5002,58.2567,58.4028,135600.0
2007-10-12 10:05:00,59.95,60.71,59.95,60.32,238800.0,58.4028,59.1432,58.4028,58.7632,238800.0
2007-10-12 10:10:00,60.3,60.85,60.2,60.75,151800.0,58.7438,59.2796,58.6463,59.1821,151800.0
2007-10-12 10:15:00,60.67,61.17,60.65,60.86,161300.0,59.1042,59.5913,59.0847,59.2893,161300.0
2007-10-12 10:20:00,60.85,60.9,60.45,60.58,109700.0,59.2796,59.3283,58.8899,59.0165,109700.0
2007-10-12 10:25:00,60.58,60.64,60.45,60.5,61700.0,59.0165,59.075,58.8899,58.9386,61700.0
2007-10-12 10:30:00,60.51,60.63,60.42,60.61,107900.0,58.9483,59.0652,58.8607,59.0458,107900.0
2007-10-12 10:35:00,60.63,60.63,60.48,60.56,85200.0,59.0652,59.0652,58.9191,58.997,85200.0
2007-10-12 10:40:00,60.53,60.6,60.44,60.47,62000.0,58.9678,59.036,58.8801,58.9094,62000.0
2007-10-12 10:45:00,60.46,60.48,60.34,60.35,58600.0,58.8996,58.9191,58.7827,58.7925,58600.0
2007-10-12 10:50:00,60.35,60.36,60.06,60.31,83000.0,58.7925,58.8022,58.51,58.7535,83000.0
2007-10-12 10:55:00,60.29,60.42,60.25,60.3,33300.0,58.734,58.8607,58.695,58.7438,33300.0
2007-10-12 11:00:00,60.29,60.75,60.28,60.75,108300.0,58.734,59.1821,58.7243,59.1821,108300.0
2007-10-12 11:05:00,60.75,60.96,60.73,60.95,91800.0,59.1821,59.3867,59.1627,59.377,91800.0
2007-10-12 11:10:00,60.93,60.96,60.78,60.86,69300.0,59.3575,59.3867,59.2114,59.2893,69300.0
2007-10-12 11:15:00,60.88,61.44,60.85,61.43,121100.0,59.3088,59.8543,59.2796,59.8446,121100.0
2007-10-12 11:20:00,61.43,61.5,61.42,61.42,98500.0,59.8446,59.9128,59.8349,59.8349,98500.0
2007-10-12 11:25:00,61.42,61.42,61.25,61.28,71900.0,59.8349,59.8349,59.6692,59.6985,71900.0
2007-10-12 11:30:00,61.27,61.3,61.13,61.16,69300.0,59.6887,59.7179,59.5523,59.5816,69300.0
2007-10-12 11:35:00,61.18,61.18,60.88,61.06,43400.0,59.601,59.601,59.3088,59.4841,43400.0
2007-10-12 11:40:00,61.04,61.13,60.67,60.78,66700.0,59.4647,59.5523,59.1042,59.2114,66700.0
2007-10-12 11:45:00,60.78,60.81,60.54,60.61,55700.0,59.2114,59.2406,58.9776,59.0458,55700.0
2007-10-12 11:50:00,60.63,60.98,60.61,60.93,37400.0,59.0652,59.4062,59.0458,59.3575,37400.0
2007-10-12 11:55:00,60.91,61.13,60.91,61.06,58300.0,59.338,59.5523,59.338,59.4841,58300.0
2007-10-12 12:00:00,61.07,61.08,60.9,60.98,32500.0,59.4939,59.5036,59.3283,59.4062,32500.0
2007-10-12 12:05:00,60.98,61.08,60.48,61.02,99000.0,59.4062,59.5036,58.9191,59.4452,99000.0
2007-10-12 12:10:00,61.01,61.23,61.01,61.21,19700.0,59.4354,59.6498,59.4354,59.6303,19700.0
2007-10-12 12:15:00,61.23,61.3,61.18,61.29,27700.0,59.6498,59.7179,59.601,59.7082,27700.0
2007-10-12 12:20:00,61.3,61.41,61.17,61.23,38500.0,59.7179,59.8251,59.5913,59.6498,38500.0
2007-10-12 12:25:00,61.23,61.31,61.22,61.3,36300.0,59.6498,59.7277,59.64,59.7179,36300.0
2007-10-12 12:30:00,61.29,61.37,61.25,61.34,20600.0,59.7082,59.7861,59.6692,59.7569,20600.0
2007-10-12 12:35:00,61.34,61.42,61.31,61.37,37800.0,59.7569,59.8349,59.7277,59.7861,37800.0
2007-10-12 12:40:00,61.37,61.5,61.37,61.43,61800.0,59.7861,59.9128,59.7861,59.8446,61800.0
2007-10-12 12:45:00,61.44,61.5,61.36,61.41,28200.0,59.8543,59.9128,59.7764,59.8251,28200.0
2007-10-12 12:50:00,61.4,61.45,61.32,61.44,22600.0,59.8154,59.8641,59.7374,59.8543,22600.0
2007-10-12 12:55:00,61.45,61.5,61.38,61.48,42800.0,59.8641,59.9128,59.7959,59.8933,42800.0
2007-10-12 13:00:00,61.49,61.5,61.42,61.45,49900.0,59.903,59.9128,59.8349,59.8641,49900.0
2007-10-12 13:05:00,61.47,61.5,61.25,61.36,34600.0,59.8836,59.9128,59.6692,59.7764,34600.0
2007-10-12 13:10:00,61.33,61.34,61.07,61.09,32300.0,59.7472,59.7569,59.4939,59.5134,32300.0
2007-10-12 13:15:00,61.1,61.26,61.1,61.2,50600.0,59.5231,59.679,59.5231,59.6205,50600.0
2007-10-12 13:20:00,61.19,61.23,61.17,61.21,42200.0,59.6108,59.6498,59.5913,59.6303,42200.0
2007-10-12 13:25:00,61.2,61.25,61.2,61.24,30700.0,59.6205,59.6692,59.6205,59.6595,30700.0
2007-10-12 13:30:00,61.22,61.23,61.09,61.09,33000.0,59.64,59.6498,59.5134,59.5134,33000.0
2007-10-12 13:35:00,61.09,61.09,60.97,60.99,32100.0,59.5134,59.5134,59.3965,59.4159,32100.0
2007-10-12 13:40:00,60.99,61.05,60.96,61.05,32600.0,59.4159,59.4744,59.3867,59.4744,32600.0
2007-10-12 13:45:00,61.05,61.13,61.05,61.06,17000.0,59.4744,59.5523,59.4744,59.4841,17000.0
2007-10-12 13:50:00,61.06,61.18,61.01,61.15,27100.0,59.4841,59.601,59.4354,59.5718,27100.0
2007-10-12 13:55:00,61.15,61.19,61.15,61.17,32100.0,59.5718,59.6108,59.5718,59.5913,32100.0
2007-10-12 14:00:00,61.17,61.34,61.16,61.31,66600.0,59.5913,59.7569,59.5816,59.7277,66600.0
2007-10-12 14:05:00,61.32,61.38,61.26,61.29,26000.0,59.7374,59.7959,59.679,59.7082,26000.0
2007-10-12 14:10:00,61.28,61.31,61.19,61.19,16000.0,59.6985,59.7277,59.6108,59.6108,16000.0
2007-10-12 14:15:00,61.17,61.22,61.15,61.19,16700.0,59.5913,59.64,59.5718,59.6108,16700.0
2007-10-12 14:20:00,61.18,61.18,61.03,61.16,35700.0,59.601,59.601,59.4549,59.5816,35700.0
2007-10-12 14:25:00,61.16,61.35,61.15,61.31,54400.0,59.5816,59.7667,59.5718,59.7277,54400.0
2007-10-12 14:30:00,61.32,61.41,61.29,61.32,21000.0,59.7374,59.8251,59.7082,59.7374,21000.0
2007-10-12 14:35:00,61.32,61.5,61.29,61.45,36500.0,59.7374,59.9128,59.7082,59.8641,36500.0
2007-10-12 14:40:00,61.46,61.47,61.36,61.39,15700.0,59.8738,59.8836,59.7764,59.8056,15700.0
2007-10-12 14:45:00,61.39,61.47,61.35,61.4,26100.0,59.8056,59.8836,59.7667,59.8154,26100.0
2007-10-12 14:50:00,61.4,61.5,61.37,61.49,31700.0,59.8154,59.9128,59.7861,59.903,31700.0
2007-10-12 14:55:00,61.49,61.49,61.35,61.37,34700.0,59.903,59.903,59.7667,59.7861,34700.0
2007-10-12 15:00:00,61.36,61.36,61.19,61.21,40300.0,59.7764,59.7764,59.6108,59.6303,40300.0
2007-10-12 15:05:00,61.21,61.4,61.2,61.38,105700.0,59.6303,59.8154,59.6205,59.7959,105700.0
2007-10-12 15:10:00,61.38,61.62,61.37,61.45,96300.0,59.7959,60.0297,59.7861,59.8641,96300.0
2007-10-12 15:15:00,61.46,61.51,61.41,61.43,42300.0,59.8738,59.9225,59.8251,59.8446,42300.0
2007-10-12 15:20:00,61.44,61.44,61.37,61.4,58200.0,59.8543,59.8543,59.7861,59.8154,58200.0
2007-10-12 15:25:00,61.4,61.51,61.4,61.42,57800.0,59.8154,59.9225,59.8154,59.8349,57800.0
2007-10-12 15:30:00,61.41,61.42,61.25,61.29,75500.0,59.8251,59.8349,59.6692,59.7082,75500.0
2007-10-12 15:35:00,61.29,61.45,61.29,61.43,32200.0,59.7082,59.8641,59.7082,59.8446,32200.0
2007-10-12 15:40:00,61.43,61.59,61.39,61.51,75300.0,59.8446,60.0005,59.8056,59.9225,75300.0
2007-10-12 15:45:00,61.52,61.52,61.3,61.3,72400.0,59.9323,59.9323,59.7179,59.7179,72400.0
2007-10-12 15:50:00,61.3,61.4,61.3,61.39,193500.0,59.7179,59.8154,59.7179,59.8056,193500.0
2007-10-12 15:55:00,61.37,61.51,61.35,61.4,137300.0,59.7861,59.9225,59.7667,59.8154,137300.0
2007-10-15 09:30:00,61.16,61.25,60.92,61.17,94700.0,59.5816,59.6692,59.3478,59.5913,94700.0
2007-10-15 09:35:00,61.18,61.18,60.72,60.94,77800.0,59.601,59.601,59.1529,59.3672,77800.0
2007-10-15 09:40:00,60.89,61.0,60.74,60.92,32900.0,59.3185,59.4257,59.1724,59.3478,32900.0
2007-10-15 09:45:00,60.92,61.22,60.92,61.18,48800.0,59.3478,59.64,59.3478,59.601,48800.0
2007-10-15 09:50:00,61.18,61.4,61.16,61.33,45600.0,59.601,59.8154,59.5816,59.7472,45600.0
2007-10-15 09:55:00,61.31,61.34,61.05,61.2,22000.0,59.7277,59.7569,59.4744,59.6205,22000.0
2007-10-15 10:00:00,61.22,61.22,60.98,60.99,89600.0,59.64,59.64,59.4062,59.4159,89600.0
2007-10-15 10:05:00,61.01,61.05,60.98,61.02,37600.0,59.4354,59.4744,59.4062,59.4452,37600.0
2007-10-15 10:10:00,61.02,61.23,61.01,61.23,43500.0,59.4452,59.6498,59.4354,59.6498,43500.0
2007-10-15 10:15:00,61.21,61.32,61.1,61.14,36900.0,59.6303,59.7374,59.5231,59.5621,36900.0
2007-10-15 10:20:00,61.14,61.4,61.12,61.4,29800.0,59.5621,59.8154,59.5426,59.8154,29800.0
2007-10-15 10:25:00,61.4,61.4,61.21,61.32,39100.0,59.8154,59.8154,59.6303,59.7374,39100.0
2007-10-15 10:30:00,61.3,61.31,61.03,61.03,36600.0,59.7179,59.7277,59.4549,59.4549,36600.0
2007-10-15 10:35:00,61.02,61.2,61.0,61.19,18800.0,59.4452,59.6205,59.4257,59.6108,18800.0
2007-10-15 10:40:00,61.19,61.27,61.0,61.02,25100.0,59.6108,59.6887,59.4257,59.4452,25100.0
2007-10-15 10:45:00,61.02,61.04,60.99,61.0,24900.0,59.4452,59.4647,59.4159,59.4257,24900.0
2007-10-15 10:50:00,61.0,61.02,60.83,60.86,23200.0,59.4257,59.4452,59.2601,59.2893,23200.0
2007-10-15 10:55:00,60.86,60.98,60.85,60.98,39400.0,59.2893,59.4062,59.2796,59.4062,39400.0
2007-10-15 11:00:00,60.99,61.02,60.8,60.83,22400.0,59.4159,59.4452,59.2309,59.2601,22400.0
2007-10-15 11:05:00,60.83,61.03,60.8,61.01,31400.0,59.2601,59.4549,59.2309,59.4354,31400.0
2007-10-15 11:10:00,61.01,61.01,60.87,60.9,28100.0,59.4354,59.4354,59.299,59.3283,28100.0
2007-10-15 11:15:00,60.9,61.11,60.9,61.06,13900.0,59.3283,59.5329,59.3283,59.4841,13900.0
2007-10-15 11:20:00,61.07,61.1,60.69,60.7,56100.0,59.4939,59.5231,59.1237,59.1334,56100.0
2007-10-15 11:25:00,60.7,60.74,60.55,60.7,34100.0,59.1334,59.1724,58.9873,59.1334,34100.0
2007-10-15 11:30:00,60.75,60.82,60.71,60.8,19100.0,59.1821,59.2503,59.1432,59.2309,19100.0
2007-10-15 11:35:00,60.78,60.85,60.76,60.84,19600.0,59.2114,59.2796,59.1919,59.2698,19600.0
2007-10-15 11:40:00,60.85,60.93,60.83,60.87,15800.0,59.2796,59.3575,59.2601,59.299,15800.0
2007-10-15 11:45:00,60.89,60.93,60.86,60.86,15300.0,59.3185,59.3575,59.2893,59.2893,15300.0
2007-10-15 11:50:00,60.83,60.93,60.83,60.9,9700.0,59.2601,59.3575,59.2601,59.3283,9700.0
2007-10-15 11:55:00,60.91,60.97,60.91,60.96,20600.0,59.338,59.3965,59.338,59.3867,20600.0
2007-10-15 12:00:00,60.95,60.95,60.75,60.75,32600.0,59.377,59.377,59.1821,59.1821,32600.0
2007-10-15 12:05:00,60.75,60.84,60.74,60.81,12500.0,59.1821,59.2698,59.1724,59.2406,12500.0
2007-10-15 12:10:00,60.82,60.87,60.78,60.86,18000.0,59.2503,59.299,59.2114,59.2893,18000.0
2007-10-15 12:15:00,60.85,60.85,60.79,60.8,10600.0,59.2796,59.2796,59.2211,59.2309,10600.0
2007-10-15 12:20:00,60.79,60.84,60.73,60.76,18900.0,59.2211,59.2698,59.1627,59.1919,18900.0
2007-10-15 12:25:00,60.75,60.79,60.66,60.66,7900.0,59.1821,59.2211,59.0945,59.0945,7900.0
2007-10-15 12:30:00,60.66,60.71,60.56,60.65,16800.0,59.0945,59.1432,58.997,59.0847,16800.0
2007-10-15 12:35:00,60.65,60.71,60.65,60.7,11100.0,59.0847,59.1432,59.0847,59.1334,11100.0
2007-10-15 12:40:00,60.7,60.7,60.6,60.64,22900.0,59.1334,59.1334,59.036,59.075,22900.0
2007-10-15 12:45:00,60.65,60.7,60.54,60.58,33600.0,59.0847,59.1334,58.9776,59.0165,33600.0
2007-10-15 12:50:00,60.58,60.59,60.52,60.56,35400.0,59.0165,59.0263,58.9581,58.997,35400.0
2007-10-15 12:55:00,60.55,60.58,60.53,60.54,15900.0,58.9873,59.0165,58.9678,58.9776,15900.0
2007-10-15 13:00:00,60.54,60.54,60.39,60.4,38400.0,58.9776,58.9776,58.8314,58.8412,38400.0
2007-10-15 13:05:00,60.4,60.41,60.38,60.38,24700.0,58.8412,58.8509,58.8217,58.8217,24700.0
2007-10-15 13:10:00,60.38,60.38,60.25,60.28,20600.0,58.8217,58.8217,58.695,58.7243,20600.0
2007-10-15 13:15:00,60.29,60.52,60.28,60.5,12400.0,58.734,58.9581,58.7243,58.9386,12400.0
2007-10-15 13:20:00,60.47,60.6,60.47,60.56,14700.0,58.9094,59.036,58.9094,58.997,14700.0
2007-10-15 13:25:00,60.57,60.72,60.57,60.72,11900.0,59.0068,59.1529,59.0068,59.1529,11900.0
2007-10-15 13:30:00,60.71,60.76,60.71,60.74,14600.0,59.1432,59.1919,59.1432,59.1724,14600.0
2007-10-15 13:35:00,60.73,60.78,60.71,60.77,10300.0,59.1627,59.2114,59.1432,59.2016,10300.0
2007-10-15 13:40:00,60.77,60.78,60.59,60.62,14000.0,59.2016,59.2114,59.0263,59.0555,14000.0
2007-10-15 13:45:00,60.6,60.65,60.5,60.56,21900.0,59.036,59.0847,58.9386,58.997,21900.0
2007-10-15 13:50:00,60.56,60.64,60.55,60.61,18000.0,58.997,59.075,58.9873,59.0458,18000.0
2007-10-15 13:55:00,60.62,60.78,60.6,60.78,13900.0,59.0555,59.2114,59.036,59.2114,13900.0
2007-10-15 14:00:00,60.77,60.77,60.64,60.64,7800.0,59.2016,59.2016,59.075,59.075,7800.0
2007-10-15 14:05:00,60.64,60.65,60.55,60.55,22400.0,59.075,59.0847,58.9873,58.9873,22400.0
2007-10-15 14:10:00,60.54,60.56,60.43,60.53,19500.0,58.9776,58.997,58.8704,58.9678,19500.0
2007-10-15 14:15:00,60.47,60.66,60.47,60.6,11600.0,58.9094,59.0945,58.9094,59.036,11600.0
2007-10-15 14:20:00,60.61,60.61,60.49,60.52,7100.0,59.0458,59.0458,58.9289,58.9581,7100.0
2007-10-15 14:25:00,60.53,60.53,60.46,60.47,18900.0,58.9678,58.9678,58.8996,58.9094,18900.0
2007-10-15 14:30:00,60.48,60.5,60.42,60.42,24000.0,58.9191,58.9386,58.8607,58.8607,24000.0
2007-10-15 14:35:00,60.42,60.46,60.37,60.46,17700.0,58.8607,58.8996,58.8119,58.8996,17700.0
2007-10-15 14:40:00,60.46,60.47,60.44,60.47,12100.0,58.8996,58.9094,58.8801,58.9094,12100.0
2007-10-15 14:45:00,60.47,60.48,60.29,60.31,35300.0,58.9094,58.9191,58.734,58.7535,35300.0
2007-10-15 14:50:00,60.31,60.35,60.3,60.3,26100.0,58.7535,58.7925,58.7438,58.7438,26100.0
2007-10-15 14:55:00,60.31,60.34,60.28,60.3,17400.0,58.7535,58.7827,58.7243,58.7438,17400.0
2007-10-15 15:00:00,60.3,60.43,60.28,60.39,34800.0,58.7438,58.8704,58.7243,58.8314,34800.0
2007-10-15 15:05:00,60.4,60.43,60.37,60.4,48000.0,58.8412,58.8704,58.8119,58.8412,48000.0
2007-10-15 15:10:00,60.4,60.41,60.27,60.27,27900.0,58.8412,58.8509,58.7145,58.7145,27900.0
2007-10-15 15:15:00,60.26,60.31,60.15,60.23,38200.0,58.7048,58.7535,58.5976,58.6756,38200.0
2007-10-15 15:20:00,60.23,60.28,60.07,60.07,34500.0,58.6756,58.7243,58.5197,58.5197,34500.0
2007-10-15 15:25:00,60.09,60.13,60.0,60.09,49200.0,58.5392,58.5781,58.4515,58.5392,49200.0
2007-10-15 15:30:00,60.1,60.12,60.03,60.06,53300.0,58.5489,58.5684,58.4807,58.51,53300.0
2007-10-15 15:35:00,60.06,60.09,59.97,60.04,75100.0,58.51,58.5392,58.4223,58.4905,75100.0
2007-10-15 15:40:00,59.97,60.09,59.97,60.03,98600.0,58.4223,58.5392,58.4223,58.4807,98600.0
2007-10-15 15:45:00,60.04,60.08,59.99,60.05,104500.0,58.4905,58.5294,58.4418,58.5002,104500.0
2007-10-15 15:50:00,60.06,60.07,59.95,59.98,134500.0,58.51,58.5197,58.4028,58.432,134500.0
2007-10-15 15:55:00,59.99,60.32,59.97,60.32,161800.0,58.4418,58.7632,58.4223,58.7632,161800.0
2007-10-16 09:30:00,59.84,59.89,59.51,59.65,77000.0,58.2956,58.3443,57.9741,58.1105,77000.0
2007-10-16 09:35:00,59.64,60.08,59.61,60.08,45900.0,58.1008,58.5294,58.0716,58.5294,45900.0
2007-10-16 09:40:00,60.04,60.22,59.75,60.01,36600.0,58.4905,58.6658,58.208,58.4612,36600.0
2007-10-16 09:45:00,59.98,60.04,59.84,59.92,26500.0,58.432,58.4905,58.2956,58.3736,26500.0
2007-10-16 09:50:00,59.9,59.9,59.85,59.87,31500.0,58.3541,58.3541,58.3054,58.3249,31500.0
2007-10-16 09:55:00,59.87,59.87,59.64,59.66,49500.0,58.3249,58.3249,58.1008,58.1203,49500.0
2007-10-16 10:00:00,59.66,59.75,59.56,59.74,42300.0,58.1203,58.208,58.0229,58.1982,42300.0
2007-10-16 10:05:00,59.75,59.78,59.66,59.69,51300.0,58.208,58.2372,58.1203,58.1495,51300.0
2007-10-16 10:10:00,59.68,59.68,59.55,59.58,22800.0,58.1398,58.1398,58.0131,58.0423,22800.0
2007-10-16 10:15:00,59.61,59.68,59.33,59.4,59900.0,58.0716,58.1398,57.7988,57.867,59900.0
2007-10-16 10:20:00,59.4,59.5,59.32,59.35,34100.0,57.867,57.9644,57.789,57.8183,34100.0
2007-10-16 10:25:00,59.35,59.39,59.14,59.18,61500.0,57.8183,57.8572,57.6137,57.6527,61500.0
2007-10-16 10:30:00,59.18,59.32,59.08,59.25,81100.0,57.6527,57.789,57.5552,57.7209,81100.0
2007-10-16 10:35:00,59.25,59.28,59.06,59.09,67800.0,57.7209,57.7501,57.5358,57.565,67800.0
2007-10-16 10:40:00,59.07,59.23,59.01,59.2,36700.0,57.5455,57.7014,57.487,57.6721,36700.0
2007-10-16 10:45:00,59.17,59.27,59.1,59.18,46300.0,57.6429,57.7403,57.5747,57.6527,46300.0
2007-10-16 10:50:00,59.16,59.18,59.1,59.17,26200.0,57.6332,57.6527,57.5747,57.6429,26200.0
2007-10-16 10:55:00,59.18,59.21,59.14,59.21,31600.0,57.6527,57.6819,57.6137,57.6819,31600.0
2007-10-16 11:00:00,59.21,59.6,59.2,59.6,41200.0,57.6819,58.0618,57.6721,58.0618,41200.0
2007-10-16 11:05:00,59.56,59.68,59.52,59.68,23000.0,58.0229,58.1398,57.9839,58.1398,23000.0
2007-10-16 11:10:00,59.69,59.75,59.63,59.73,15500.0,58.1495,58.208,58.091,58.1885,15500.0
2007-10-16 11:15:00,59.73,59.75,59.51,59.58,21800.0,58.1885,58.208,57.9741,58.0423,21800.0
2007-10-16 11:20:00,59.57,59.73,59.54,59.7,17700.0,58.0326,58.1885,58.0034,58.1592,17700.0
2007-10-16 11:25:00,59.71,59.75,59.62,59.75,11000.0,58.169,58.208,58.0813,58.208,11000.0
2007-10-16 11:30:00,59.73,59.75,59.71,59.75,27400.0,58.1885,58.208,58.169,58.208,27400.0
2007-10-16 11:35:00,59.74,59.91,59.71,59.88,59800.0,58.1982,58.3638,58.169,58.3346,59800.0
2007-10-16 11:40:00,59.85,59.85,59.74,59.79,15100.0,58.3054,58.3054,58.1982,58.2469,15100.0
2007-10-16 11:45:00,59.79,59.91,59.79,59.9,19700.0,58.2469,58.3638,58.2469,58.3541,19700.0
2007-10-16 11:50:00,59.88,60.0,59.88,60.0,22400.0,58.3346,58.4515,58.3346,58.4515,22400.0
2007-10-16 11:55:00,60.0,60.0,59.77,59.91,20200.0,58.4515,58.4515,58.2274,58.3638,20200.0
2007-10-16 12:00:00,59.89,60.02,59.82,60.02,20500.0,58.3443,58.471,58.2761,58.471,20500.0
2007-10-16 12:05:00,60.02,60.07,59.9,59.92,20600.0,58.471,58.5197,58.3541,58.3736,20600.0
2007-10-16 12:10:00,59.92,59.92,59.8,59.84,41200.0,58.3736,58.3736,58.2567,58.2956,41200.0
2007-10-16 12:15:00,59.84,59.84,59.75,59.81,18200.0,58.2956,58.2956,58.208,58.2664,18200.0
2007-10-16 12:20:00,59.81,59.81,59.75,59.79,8700.0,58.2664,58.2664,58.208,58.2469,8700.0
2007-10-16 12:25:00,59.78,59.88,59.75,59.87,15200.0,58.2372,58.3346,58.208,58.3249,15200.0
2007-10-16 12:30:00,59.88,59.91,59.73,59.88,24700.0,58.3346,58.3638,58.1885,58.3346,24700.0
2007-10-16 12:35:00,59.88,59.88,59.73,59.76,13300.0,58.3346,58.3346,58.1885,58.2177,13300.0
2007-10-16 12:40:00,59.76,59.82,59.74,59.75,4800.0,58.2177,58.2761,58.1982,58.208,4800.0
2007-10-16 12:45:00,59.75,59.83,59.75,59.82,3800.0,58.208,58.2859,58.208,58.2761,3800.0
2007-10-16 12:50:00,59.83,59.94,59.77,59.79,12400.0,58.2859,58.393,58.2274,58.2469,12400.0
2007-10-16 12:55:00,59.8,59.81,59.67,59.76,19900.0,58.2567,58.2664,58.13,58.2177,19900.0
2007-10-16 13:00:00,59.75,59.75,59.49,59.5,26800.0,58.208,58.208,57.9547,57.9644,26800.0
2007-10-16 13:05:00,59.51,59.65,59.5,59.55,29300.0,57.9741,58.1105,57.9644,58.0131,29300.0
2007-10-16 13:10:00,59.53,59.65,59.47,59.53,12300.0,57.9936,58.1105,57.9352,57.9936,12300.0
2007-10-16 13:15:00,59.52,59.56,59.43,59.55,16900.0,57.9839,58.0229,57.8962,58.0131,16900.0
2007-10-16 13:20:00,59.53,59.57,59.45,59.5,7300.0,57.9936,58.0326,57.9157,57.9644,7300.0
2007-10-16 13:25:00,59.52,59.63,59.52,59.58,7600.0,57.9839,58.091,57.9839,58.0423,7600.0
2007-10-16 13:30:00,59.55,59.58,59.52,59.56,8000.0,58.0131,58.0423,57.9839,58.0229,8000.0
2007-10-16 13:35:00,59.58,59.8,59.57,59.76,14800.0,58.0423,58.2567,58.0326,58.2177,14800.0
2007-10-16 13:40:00,59.77,59.9,59.74,59.9,22600.0,58.2274,58.3541,58.1982,58.3541,22600.0
2007-10-16 13:45:00,59.92,59.96,59.78,59.88,21700.0,58.3736,58.4125,58.2372,58.3346,21700.0
2007-10-16 13:50:00,59.88,59.9,59.83,59.88,26100.0,58.3346,58.3541,58.2859,58.3346,26100.0
2007-10-16 13:55:00,59.88,59.94,59.87,59.9,19200.0,58.3346,58.393,58.3249,58.3541,19200.0
2007-10-16 14:00:00,59.9,59.99,59.9,59.94,23300.0,58.3541,58.4418,58.3541,58.393,23300.0
2007-10-16 14:05:00,59.95,60.01,59.94,59.95,16300.0,58.4028,58.4612,58.393,58.4028,16300.0
2007-10-16 14:10:00,59.94,60.08,59.92,60.02,19800.0,58.393,58.5294,58.3736,58.471,19800.0
2007-10-16 14:15:00,60.02,60.14,59.98,60.05,40800.0,58.471,58.5879,58.432,58.5002,40800.0
2007-10-16 14:20:00,60.05,60.05,59.95,59.95,16100.0,58.5002,58.5002,58.4028,58.4028,16100.0
2007-10-16 14:25:00,59.96,60.01,59.83,59.93,47700.0,58.4125,58.4612,58.2859,58.3833,47700.0
2007-10-16 14:30:00,59.94,59.94,59.68,59.76,37900.0,58.393,58.393,58.1398,58.2177,37900.0
2007-10-16 14:35:00,59.76,59.83,59.63,59.71,41400.0,58.2177,58.2859,58.091,58.169,41400.0
2007-10-16 14:40:00,59.7,59.72,59.66,59.7,22900.0,58.1592,58.1787,58.1203,58.1592,22900.0
2007-10-16 14:45:00,59.71,59.78,59.66,59.76,28700.0,58.169,58.2372,58.1203,58.2177,28700.0
2007-10-16 14:50:00,59.76,59.81,59.67,59.69,27900.0,58.2177,58.2664,58.13,58.1495,27900.0
2007-10-16 14:55:00,59.68,59.75,59.6,59.6,31100.0,58.1398,58.208,58.0618,58.0618,31100.0
2007-10-16 15:00:00,59.6,59.75,59.6,59.74,19000.0,58.0618,58.208,58.0618,58.1982,19000.0
2007-10-16 15:05:00,59.71,59.77,59.6,59.75,27600.0,58.169,58.2274,58.0618,58.208,27600.0
2007-10-16 15:10:00,59.77,59.89,59.72,59.89,52100.0,58.2274,58.3443,58.1787,58.3443,52100.0
2007-10-16 15:15:00,59.86,59.95,59.84,59.94,37200.0,58.3151,58.4028,58.2956,58.393,37200.0
2007-10-16 15:20:00,59.92,59.99,59.85,59.94,19600.0,58.3736,58.4418,58.3054,58.393,19600.0
2007-10-16 15:25:00,59.93,59.94,59.81,59.81,30000.0,58.3833,58.393,58.2664,58.2664,30000.0
2007-10-16 15:30:00,59.8,59.97,59.73,59.92,50600.0,58.2567,58.4223,58.1885,58.3736,50600.0
2007-10-16 15:35:00,59.92,59.97,59.84,59.93,42000.0,58.3736,58.4223,58.2956,58.3833,42000.0
2007-10-16 15:40:00,59.93,59.93,59.66,59.7,44700.0,58.3833,58.3833,58.1203,58.1592,44700.0
2007-10-16 15:45:00,59.71,59.8,59.7,59.73,46300.0,58.169,58.2567,58.1592,58.1885,46300.0
2007-10-16 15:50:00,59.71,59.79,59.63,59.67,53900.0,58.169,58.2469,58.091,58.13,53900.0
2007-10-16 15:55:00,59.67,59.76,59.63,59.63,54700.0,58.13,58.2177,58.091,58.091,54700.0
2007-10-17 09:30:00,60.16,60.23,59.4,59.62,87900.0,58.6074,58.6756,57.867,58.0813,87900.0
2007-10-17 09:35:00,59.61,60.1,59.61,60.01,38000.0,58.0716,58.5489,58.0716,58.4612,38000.0
2007-10-17 09:40:00,60.02,60.02,59.4,59.4,61300.0,58.471,58.471,57.867,57.867,61300.0
2007-10-17 09:45:00,59.4,59.74,59.34,59.74,58800.0,57.867,58.1982,57.8085,58.1982,58800.0
2007-10-17 09:50:00,59.74,59.79,59.68,59.77,28600.0,58.1982,58.2469,58.1398,58.2274,28600.0
2007-10-17 09:55:00,59.77,59.9,59.74,59.9,47800.0,58.2274,58.3541,58.1982,58.3541,47800.0
2007-10-17 10:00:00,59.9,60.03,59.9,60.03,31600.0,58.3541,58.4807,58.3541,58.4807,31600.0
2007-10-17 10:05:00,60.03,60.47,60.03,60.47,47000.0,58.4807,58.9094,58.4807,58.9094,47000.0
2007-10-17 10:10:00,60.46,60.47,60.17,60.32,20300.0,58.8996,58.9094,58.6171,58.7632,20300.0
2007-10-17 10:15:00,60.34,60.41,59.95,59.98,25700.0,58.7827,58.8509,58.4028,58.432,25700.0
2007-10-17 10:20:00,60.0,60.03,59.9,59.91,20000.0,58.4515,58.4807,58.3541,58.3638,20000.0
2007-10-17 10:25:00,59.91,59.94,59.81,59.92,36400.0,58.3638,58.393,58.2664,58.3736,36400.0
2007-10-17 10:30:00,59.92,60.05,59.92,60.04,20500.0,58.3736,58.5002,58.3736,58.4905,20500.0
2007-10-17 10:35:00,60.05,60.05,59.9,59.94,39000.0,58.5002,58.5002,58.3541,58.393,39000.0
2007-10-17 10:40:00,59.93,60.05,59.86,60.0,21100.0,58.3833,58.5002,58.3151,58.4515,21100.0
2007-10-17 10:45:00,60.0,60.07,59.95,60.05,27300.0,58.4515,58.5197,58.4028,58.5002,27300.0
2007-10-17 10:50:00,60.05,60.17,60.01,60.14,14100.0,58.5002,58.6171,58.4612,58.5879,14100.0
2007-10-17 10:55:00,60.14,60.41,60.07,60.22,25700.0,58.5879,58.8509,58.5197,58.6658,25700.0
2007-10-17 11:00:00,60.24,60.27,60.1,60.27,19100.0,58.6853,58.7145,58.5489,58.7145,19100.0
2007-10-17 11:05:00,60.25,60.28,60.13,60.14,8800.0,58.695,58.7243,58.5781,58.5879,8800.0
2007-10-17 11:10:00,60.14,60.16,60.07,60.15,9700.0,58.5879,58.6074,58.5197,58.5976,9700.0
2007-10-17 11:15:00,60.14,60.16,60.0,60.06,34900.0,58.5879,58.6074,58.4515,58.51,34900.0
2007-10-17 11:20:00,60.08,60.12,60.05,60.1,8700.0,58.5294,58.5684,58.5002,58.5489,8700.0
2007-10-17 11:25:00,60.1,60.1,59.87,59.9,16000.0,58.5489,58.5489,58.3249,58.3541,16000.0
2007-10-17 11:30:00,59.9,60.04,59.9,59.97,8900.0,58.3541,58.4905,58.3541,58.4223,8900.0
2007-10-17 11:35:00,59.94,60.05,59.91,60.02,15700.0,58.393,58.5002,58.3638,58.471,15700.0
2007-10-17 11:40:00,60.03,60.39,60.0,60.11,29200.0,58.4807,58.8314,58.4515,58.5587,29200.0
2007-10-17 11:45:00,60.09,60.12,60.01,60.09,20400.0,58.5392,58.5684,58.4612,58.5392,20400.0
2007-10-17 11:50:00,60.07,60.18,60.0,60.0,12300.0,58.5197,58.6269,58.4515,58.4515,12300.0
2007-10-17 11:55:00,60.0,60.0,59.9,59.97,13500.0,58.4515,58.4515,58.3541,58.4223,13500.0
2007-10-17 12:00:00,59.97,59.97,59.9,59.92,13100.0,58.4223,58.4223,58.3541,58.3736,13100.0
2007-10-17 12:05:00,59.92,59.93,59.91,59.91,4800.0,58.3736,58.3833,58.3638,58.3638,4800.0
2007-10-17 12:10:00,59.91,59.98,59.88,59.95,22700.0,58.3638,58.432,58.3346,58.4028,22700.0
2007-10-17 12:15:00,59.95,59.95,59.73,59.75,15900.0,58.4028,58.4028,58.1885,58.208,15900.0
2007-10-17 12:20:00,59.73,59.78,59.71,59.72,7300.0,58.1885,58.2372,58.169,58.1787,7300.0
2007-10-17 12:25:00,59.72,59.72,59.54,59.61,50400.0,58.1787,58.1787,58.0034,58.0716,50400.0
2007-10-17 12:30:00,59.63,59.77,59.5,59.55,369100.0,58.091,58.2274,57.9644,58.0131,369100.0
2007-10-17 12:35:00,59.55,59.55,59.44,59.44,33700.0,58.0131,58.0131,57.906,57.906,33700.0
2007-10-17 12:40:00,59.43,59.67,59.43,59.65,112100.0,57.8962,58.13,57.8962,58.1105,112100.0
2007-10-17 12:45:00,59.66,59.69,59.56,59.67,25900.0,58.1203,58.1495,58.0229,58.13,25900.0
2007-10-17 12:50:00,59.64,59.64,59.45,59.5,24500.0,58.1008,58.1008,57.9157,57.9644,24500.0
2007-10-17 12:55:00,59.53,59.53,59.27,59.27,37500.0,57.9936,57.9936,57.7403,57.7403,37500.0
2007-10-17 13:00:00,59.23,59.29,59.2,59.21,17800.0,57.7014,57.7598,57.6721,57.6819,17800.0
2007-10-17 13:05:00,59.19,59.32,59.1,59.3,78500.0,57.6624,57.789,57.5747,57.7696,78500.0
2007-10-17 13:10:00,59.31,59.38,59.3,59.38,49600.0,57.7793,57.8475,57.7696,57.8475,49600.0
2007-10-17 13:15:00,59.38,59.42,59.18,59.2,15700.0,57.8475,57.8865,57.6527,57.6721,15700.0
2007-10-17 13:20:00,59.19,59.19,58.94,59.08,19800.0,57.6624,57.6624,57.4189,57.5552,19800.0
2007-10-17 13:25:00,59.08,59.1,58.81,58.83,33200.0,57.5552,57.5747,57.2922,57.3117,33200.0
2007-10-17 13:30:00,58.84,58.87,58.76,58.84,23600.0,57.3214,57.3507,57.2435,57.3214,23600.0
2007-10-17 13:35:00,58.84,59.17,58.81,59.02,66400.0,57.3214,57.6429,57.2922,57.4968,66400.0
2007-10-17 13:40:00,59.02,59.18,59.0,59.14,30500.0,57.4968,57.6527,57.4773,57.6137,30500.0
2007-10-17 13:45:00,59.15,59.23,59.14,59.19,31900.0,57.6234,57.7014,57.6137,57.6624,31900.0
2007-10-17 13:50:00,59.19,59.19,58.69,58.78,35400.0,57.6624,57.6624,57.1753,57.263,35400.0
2007-10-17 13:55:00,58.76,59.01,58.71,58.9,72800.0,57.2435,57.487,57.1948,57.3799,72800.0
2007-10-17 14:00:00,58.91,59.07,58.9,59.0,33300.0,57.3896,57.5455,57.3799,57.4773,33300.0
2007-10-17 14:05:00,59.04,59.12,59.0,59.12,24600.0,57.5163,57.5942,57.4773,57.5942,24600.0
2007-10-17 14:10:00,59.1,59.12,58.77,58.8,30200.0,57.5747,57.5942,57.2532,57.2825,30200.0
2007-10-17 14:15:00,58.82,59.02,58.77,59.0,72200.0,57.302,57.4968,57.2532,57.4773,72200.0
2007-10-17 14:20:00,59.0,59.08,59.0,59.03,38900.0,57.4773,57.5552,57.4773,57.5065,38900.0
2007-10-17 14:25:00,59.03,59.06,59.0,59.03,17600.0,57.5065,57.5358,57.4773,57.5065,17600.0
2007-10-17 14:30:00,59.07,59.07,58.93,59.0,23700.0,57.5455,57.5455,57.4091,57.4773,23700.0
2007-10-17 14:35:00,59.0,59.09,58.95,59.01,24400.0,57.4773,57.565,57.4286,57.487,24400.0
2007-10-17 14:40:00,59.01,59.22,59.0,59.21,28000.0,57.487,57.6916,57.4773,57.6819,28000.0
2007-10-17 14:45:00,59.22,59.36,59.2,59.3,26900.0,57.6916,57.828,57.6721,57.7696,26900.0
2007-10-17 14:50:00,59.3,59.3,59.24,59.25,18300.0,57.7696,57.7696,57.7111,57.7209,18300.0
2007-10-17 14:55:00,59.25,59.3,59.18,59.28,18400.0,57.7209,57.7696,57.6527,57.7501,18400.0
2007-10-17 15:00:00,59.3,59.52,59.3,59.45,84800.0,57.7696,57.9839,57.7696,57.9157,84800.0
2007-10-17 15:05:00,59.5,59.5,59.35,59.48,57200.0,57.9644,57.9644,57.8183,57.9449,57200.0
2007-10-17 15:10:00,59.49,59.5,59.41,59.48,54600.0,57.9547,57.9644,57.8767,57.9449,54600.0
2007-10-17 15:15:00,59.47,59.75,59.47,59.57,47300.0,57.9352,58.208,57.9352,58.0326,47300.0
2007-10-17 15:20:00,59.59,59.6,59.42,59.45,85500.0,58.0521,58.0618,57.8865,57.9157,85500.0
2007-10-17 15:25:00,59.44,59.55,59.41,59.55,72000.0,57.906,58.0131,57.8767,58.0131,72000.0
2007-10-17 15:30:00,59.55,59.62,59.51,59.53,49100.0,58.0131,58.0813,57.9741,57.9936,49100.0
2007-10-17 15:35:00,59.53,59.59,59.53,59.56,46200.0,57.9936,58.0521,57.9936,58.0229,46200.0
2007-10-17 15:40:00,59.57,59.9,59.52,59.8,78900.0,58.0326,58.3541,57.9839,58.2567,78900.0
2007-10-17 15:45:00,59.79,59.94,59.76,59.83,74400.0,58.2469,58.393,58.2177,58.2859,74400.0
2007-10-17 15:50:00,59.83,59.85,59.74,59.8,70300.0,58.2859,58.3054,58.1982,58.2567,70300.0
2007-10-17 15:55:00,59.8,59.97,59.8,59.95,125200.0,58.2567,58.4223,58.2567,58.4028,125200.0
2007-10-18 09:30:00,59.91,60.0,59.8,60.0,38400.0,58.3638,58.4515,58.2567,58.4515,38400.0
2007-10-18 09:35:00,60.0,60.23,59.93,59.97,26500.0,58.4515,58.6756,58.3833,58.4223,26500.0
2007-10-18 09:40:00,60.0,60.03,59.95,59.99,9900.0,58.4515,58.4807,58.4028,58.4418,9900.0
2007-10-18 09:45:00,60.0,60.13,59.95,59.96,15500.0,58.4515,58.5781,58.4028,58.4125,15500.0
2007-10-18 09:50:00,59.97,60.0,59.71,59.74,10700.0,58.4223,58.4515,58.169,58.1982,10700.0
2007-10-18 09:55:00,59.74,59.77,59.5,59.54,21400.0,58.1982,58.2274,57.9644,58.0034,21400.0
2007-10-18 10:00:00,59.5,59.67,59.35,59.41,35000.0,57.9644,58.13,57.8183,57.8767,35000.0
2007-10-18 10:05:00,59.4,59.73,59.4,59.72,22100.0,57.867,58.1885,57.867,58.1787,22100.0
2007-10-18 10:10:00,59.73,59.8,59.72,59.75,54600.0,58.1885,58.2567,58.1787,58.208,54600.0
2007-10-18 10:15:00,59.75,59.87,59.69,59.76,105300.0,58.208,58.3249,58.1495,58.2177,105300.0
2007-10-18 10:20:00,59.76,59.86,59.75,59.8,27000.0,58.2177,58.3151,58.208,58.2567,27000.0
2007-10-18 10:25:00,59.81,59.85,59.78,59.85,11600.0,58.2664,58.3054,58.2372,58.3054,11600.0
2007-10-18 10:30:00,59.84,59.85,59.64,59.66,13600.0,58.2956,58.3054,58.1008,58.1203,13600.0
2007-10-18 10:35:00,59.67,59.68,59.53,59.55,9700.0,58.13,58.1398,57.9936,58.0131,9700.0
2007-10-18 10:40:00,59.55,59.56,59.24,59.27,18900.0,58.0131,58.0229,57.7111,57.7403,18900.0
2007-10-18 10:45:00,59.27,59.39,59.26,59.35,15700.0,57.7403,57.8572,57.7306,57.8183,15700.0
2007-10-18 10:50:00,59.35,59.36,59.26,59.29,11100.0,57.8183,57.828,57.7306,57.7598,11100.0
2007-10-18 10:55:00,59.3,59.31,59.27,59.28,5200.0,57.7696,57.7793,57.7403,57.7501,5200.0
2007-10-18 11:00:00,59.3,59.39,59.26,59.32,13200.0,57.7696,57.8572,57.7306,57.789,13200.0
2007-10-18 11:05:00,59.35,59.36,59.3,59.32,15600.0,57.8183,57.828,57.7696,57.789,15600.0
2007-10-18 11:10:00,59.32,59.32,59.18,59.2,9600.0,57.789,57.789,57.6527,57.6721,9600.0
2007-10-18 11:15:00,59.18,59.18,59.05,59.05,19600.0,57.6527,57.6527,57.526,57.526,19600.0
2007-10-18 11:20:00,59.07,59.1,59.03,59.04,18600.0,57.5455,57.5747,57.5065,57.5163,18600.0
2007-10-18 11:25:00,59.02,59.22,58.91,59.21,26700.0,57.4968,57.6916,57.3896,57.6819,26700.0
2007-10-18 11:30:00,59.21,59.36,59.2,59.35,14600.0,57.6819,57.828,57.6721,57.8183,14600.0
2007-10-18 11:35:00,59.36,59.48,59.36,59.47,10600.0,57.828,57.9449,57.828,57.9352,10600.0
2007-10-18 11:40:00,59.47,59.5,59.4,59.47,12400.0,57.9352,57.9644,57.867,57.9352,12400.0
2007-10-18 11:45:00,59.47,59.65,59.47,59.58,14200.0,57.9352,58.1105,57.9352,58.0423,14200.0
2007-10-18 11:50:00,59.59,59.61,59.39,59.41,66100.0,58.0521,58.0716,57.8572,57.8767,66100.0
2007-10-18 11:55:00,59.44,59.53,59.29,59.38,28500.0,57.906,57.9936,57.7598,57.8475,28500.0
2007-10-18 12:00:00,59.38,59.44,59.35,59.38,7100.0,57.8475,57.906,57.8183,57.8475,7100.0
2007-10-18 12:05:00,59.37,59.43,59.36,59.43,3700.0,57.8378,57.8962,57.828,57.8962,3700.0
2007-10-18 12:10:00,59.41,59.51,59.39,59.51,11400.0,57.8767,57.9741,57.8572,57.9741,11400.0
2007-10-18 12:15:00,59.51,59.52,59.36,59.38,5900.0,57.9741,57.9839,57.828,57.8475,5900.0
2007-10-18 12:20:00,59.34,59.51,59.34,59.48,6300.0,57.8085,57.9741,57.8085,57.9449,6300.0
2007-10-18 12:25:00,59.48,59.5,59.43,59.47,3300.0,57.9449,57.9644,57.8962,57.9352,3300.0
2007-10-18 12:30:00,59.44,59.44,59.38,59.38,4600.0,57.906,57.906,57.8475,57.8475,4600.0
2007-10-18 12:35:00,59.38,59.46,59.36,59.44,6600.0,57.8475,57.9254,57.828,57.906,6600.0
2007-10-18 12:40:00,59.41,59.51,59.41,59.46,9400.0,57.8767,57.9741,57.8767,57.9254,9400.0
2007-10-18 12:45:00,59.44,59.46,59.39,59.4,6000.0,57.906,57.9254,57.8572,57.867,6000.0
2007-10-18 12:50:00,59.42,59.44,59.34,59.38,8600.0,57.8865,57.906,57.8085,57.8475,8600.0
2007-10-18 12:55:00,59.34,59.39,59.3,59.34,9600.0,57.8085,57.8572,57.7696,57.8085,9600.0
2007-10-18 13:00:00,59.31,59.37,59.13,59.19,28000.0,57.7793,57.8378,57.604,57.6624,28000.0
2007-10-18 13:05:00,59.22,59.26,59.19,59.24,7000.0,57.6916,57.7306,57.6624,57.7111,7000.0
2007-10-18 13:10:00,59.24,59.24,59.11,59.14,22600.0,57.7111,57.7111,57.5845,57.6137,22600.0
2007-10-18 13:15:00,59.14,59.25,59.14,59.22,18100.0,57.6137,57.7209,57.6137,57.6916,18100.0
2007-10-18 13:20:00,59.21,59.25,59.2,59.25,10000.0,57.6819,57.7209,57.6721,57.7209,10000.0
2007-10-18 13:25:00,59.22,59.26,59.19,59.26,17600.0,57.6916,57.7306,57.6624,57.7306,17600.0
2007-10-18 13:30:00,59.24,59.26,59.11,59.25,27400.0,57.7111,57.7306,57.5845,57.7209,27400.0
2007-10-18 13:35:00,59.25,59.28,59.2,59.28,17800.0,57.7209,57.7501,57.6721,57.7501,17800.0
2007-10-18 13:40:00,59.28,59.33,59.22,59.26,11500.0,57.7501,57.7988,57.6916,57.7306,11500.0
2007-10-18 13:45:00,59.25,59.35,59.22,59.34,12400.0,57.7209,57.8183,57.6916,57.8085,12400.0
2007-10-18 13:50:00,59.35,59.36,59.2,59.27,43800.0,57.8183,57.828,57.6721,57.7403,43800.0
2007-10-18 13:55:00,59.26,59.38,59.26,59.33,38000.0,57.7306,57.8475,57.7306,57.7988,38000.0
2007-10-18 14:00:00,59.32,59.43,59.32,59.4,54300.0,57.789,57.8962,57.789,57.867,54300.0
2007-10-18 14:05:00,59.39,59.41,59.37,59.4,29500.0,57.8572,57.8767,57.8378,57.867,29500.0
2007-10-18 14:10:00,59.4,59.5,59.37,59.49,29800.0,57.867,57.9644,57.8378,57.9547,29800.0
2007-10-18 14:15:00,59.48,59.52,59.42,59.52,16600.0,57.9449,57.9839,57.8865,57.9839,16600.0
2007-10-18 14:20:00,59.51,59.53,59.45,59.45,12600.0,57.9741,57.9936,57.9157,57.9157,12600.0
2007-10-18 14:25:00,59.45,59.45,59.38,59.38,5000.0,57.9157,57.9157,57.8475,57.8475,5000.0
2007-10-18 14:30:00,59.38,59.38,59.2,59.21,27500.0,57.8475,57.8475,57.6721,57.6819,27500.0
2007-10-18 14:35:00,59.23,59.29,59.19,59.29,4900.0,57.7014,57.7598,57.6624,57.7598,4900.0
2007-10-18 14:40:00,59.29,59.38,59.27,59.34,8500.0,57.7598,57.8475,57.7403,57.8085,8500.0
2007-10-18 14:45:00,59.33,59.33,59.23,59.25,15300.0,57.7988,57.7988,57.7014,57.7209,15300.0
2007-10-18 14:50:00,59.26,59.28,59.22,59.24,8100.0,57.7306,57.7501,57.6916,57.7111,8100.0
2007-10-18 14:55:00,59.25,59.28,59.23,59.27,24200.0,57.7209,57.7501,57.7014,57.7403,24200.0
2007-10-18 15:00:00,59.27,59.42,59.27,59.4,24500.0,57.7403,57.8865,57.7403,57.867,24500.0
2007-10-18 15:05:00,59.4,59.42,59.27,59.3,29400.0,57.867,57.8865,57.7403,57.7696,29400.0
2007-10-18 15:10:00,59.31,59.49,59.31,59.41,30100.0,57.7793,57.9547,57.7793,57.8767,30100.0
2007-10-18 15:15:00,59.41,59.47,59.35,59.39,33600.0,57.8767,57.9352,57.8183,57.8572,33600.0
2007-10-18 15:20:00,59.37,59.48,59.36,59.4,43900.0,57.8378,57.9449,57.828,57.867,43900.0
2007-10-18 15:25:00,59.4,59.4,59.29,59.33,17500.0,57.867,57.867,57.7598,57.7988,17500.0
2007-10-18 15:30:00,59.33,59.4,59.29,59.37,34500.0,57.7988,57.867,57.7598,57.8378,34500.0
2007-10-18 15:35:00,59.38,59.46,59.34,59.41,59000.0,57.8475,57.9254,57.8085,57.8767,59000.0
2007-10-18 15:40:00,59.39,59.45,59.32,59.41,61400.0,57.8572,57.9157,57.789,57.8767,61400.0
2007-10-18 15:45:00,59.4,59.41,59.33,59.35,54500.0,57.867,57.8767,57.7988,57.8183,54500.0
2007-10-18 15:50:00,59.35,59.44,59.34,59.43,61900.0,57.8183,57.906,57.8085,57.8962,61900.0
2007-10-18 15:55:00,59.43,59.49,59.38,59.47,77300.0,57.8962,57.9547,57.8475,57.9352,77300.0
2007-10-19 09:30:00,59.6,59.6,59.11,59.15,653800.0,58.0618,58.0618,57.5845,57.6234,653800.0
2007-10-19 09:35:00,59.13,59.15,58.61,58.67,94100.0,57.604,57.6234,57.0974,57.1558,94100.0
2007-10-19 09:40:00,58.66,58.95,58.23,58.47,54900.0,57.1461,57.4286,56.7272,56.961,54900.0
2007-10-19 09:45:00,58.46,58.48,58.1,58.35,77000.0,56.9512,56.9707,56.6005,56.8441,77000.0
2007-10-19 09:50:00,58.35,58.49,58.31,58.44,35900.0,56.8441,56.9805,56.8051,56.9318,35900.0
2007-10-19 09:55:00,58.44,58.45,58.19,58.28,46500.0,56.9318,56.9415,56.6882,56.7759,46500.0
2007-10-19 10:00:00,58.28,58.32,58.09,58.16,49600.0,56.7759,56.8149,56.5908,56.659,49600.0
2007-10-19 10:05:00,58.18,58.26,58.03,58.25,53200.0,56.6785,56.7564,56.5323,56.7467,53200.0
2007-10-19 10:10:00,58.23,58.46,58.23,58.44,26800.0,56.7272,56.9512,56.7272,56.9318,26800.0
2007-10-19 10:15:00,58.48,58.8,58.47,58.62,27400.0,56.9707,57.2825,56.961,57.1071,27400.0
2007-10-19 10:20:00,58.6,58.61,58.48,58.55,19100.0,57.0876,57.0974,56.9707,57.0389,19100.0
2007-10-19 10:25:00,58.58,58.58,58.24,58.26,21400.0,57.0681,57.0681,56.7369,56.7564,21400.0
2007-10-19 10:30:00,58.26,58.31,58.16,58.21,18400.0,56.7564,56.8051,56.659,56.7077,18400.0
2007-10-19 10:35:00,58.2,58.59,58.2,58.45,24600.0,56.698,57.0779,56.698,56.9415,24600.0
2007-10-19 10:40:00,58.43,58.43,57.93,57.93,45400.0,56.922,56.922,56.4349,56.4349,45400.0
2007-10-19 10:45:00,57.92,58.22,57.81,58.22,31100.0,56.4252,56.7174,56.318,56.7174,31100.0
2007-10-19 10:50:00,58.23,58.34,58.19,58.33,11800.0,56.7272,56.8343,56.6882,56.8246,11800.0
2007-10-19 10:55:00,58.32,58.34,57.83,57.9,65200.0,56.8149,56.8343,56.3375,56.4057,65200.0
2007-10-19 11:00:00,57.92,58.25,57.92,58.24,17100.0,56.4252,56.7467,56.4252,56.7369,17100.0
2007-10-19 11:05:00,58.25,58.47,58.15,58.21,30800.0,56.7467,56.961,56.6492,56.7077,30800.0
2007-10-19 11:10:00,58.2,58.34,58.11,58.24,14500.0,56.698,56.8343,56.6103,56.7369,14500.0
2007-10-19 11:15:00,58.24,58.29,58.22,58.22,9400.0,56.7369,56.7856,56.7174,56.7174,9400.0
2007-10-19 11:20:00,58.25,58.25,57.99,58.1,20200.0,56.7467,56.7467,56.4934,56.6005,20200.0
2007-10-19 11:25:00,58.11,58.17,58.04,58.17,15800.0,56.6103,56.6687,56.5421,56.6687,15800.0
2007-10-19 11:30:00,58.15,58.15,57.75,57.86,38700.0,56.6492,56.6492,56.2596,56.3667,38700.0
2007-10-19 11:35:00,57.87,58.11,57.86,58.0,31900.0,56.3765,56.6103,56.3667,56.5031,31900.0
2007-10-19 11:40:00,57.99,57.99,57.82,57.9,24900.0,56.4934,56.4934,56.3278,56.4057,24900.0
2007-10-19 11:45:00,57.89,57.98,57.8,57.89,22000.0,56.396,56.4836,56.3083,56.396,22000.0
2007-10-19 11:50:00,57.87,58.12,57.86,58.12,12600.0,56.3765,56.62,56.3667,56.62,12600.0
2007-10-19 11:55:00,58.14,58.2,58.05,58.07,13900.0,56.6395,56.698,56.5518,56.5713,13900.0
2007-10-19 12:00:00,58.08,58.09,57.95,57.99,7800.0,56.5811,56.5908,56.4544,56.4934,7800.0
2007-10-19 12:05:00,58.0,58.1,57.96,58.1,15700.0,56.5031,56.6005,56.4641,56.6005,15700.0
2007-10-19 12:10:00,58.1,58.18,58.04,58.07,8800.0,56.6005,56.6785,56.5421,56.5713,8800.0
2007-10-19 12:15:00,58.05,58.14,58.0,58.06,17300.0,56.5518,56.6395,56.5031,56.5616,17300.0
2007-10-19 12:20:00,58.06,58.07,57.93,57.98,13000.0,56.5616,56.5713,56.4349,56.4836,13000.0
2007-10-19 12:25:00,57.97,58.0,57.84,57.91,10200.0,56.4739,56.5031,56.3472,56.4154,10200.0
2007-10-19 12:30:00,57.88,57.93,57.83,57.88,12900.0,56.3862,56.4349,56.3375,56.3862,12900.0
2007-10-19 12:35:00,57.9,57.95,57.88,57.92,10200.0,56.4057,56.4544,56.3862,56.4252,10200.0
2007-10-19 12:40:00,57.91,57.97,57.84,57.84,27500.0,56.4154,56.4739,56.3472,56.3472,27500.0
2007-10-19 12:45:00,57.87,57.94,57.85,57.9,11400.0,56.3765,56.4447,56.357,56.4057,11400.0
2007-10-19 12:50:00,57.9,57.92,57.74,57.77,18500.0,56.4057,56.4252,56.2498,56.2791,18500.0
2007-10-19 12:55:00,57.79,57.79,57.7,57.78,12500.0,56.2985,56.2985,56.2109,56.2888,12500.0
2007-10-19 13:00:00,57.78,57.8,57.75,57.77,17600.0,56.2888,56.3083,56.2596,56.2791,17600.0
2007-10-19 13:05:00,57.76,57.78,57.68,57.71,13500.0,56.2693,56.2888,56.1914,56.2206,13500.0
2007-10-19 13:10:00,57.72,57.78,57.7,57.76,3900.0,56.2303,56.2888,56.2109,56.2693,3900.0
2007-10-19 13:15:00,57.76,57.76,57.67,57.7,14200.0,56.2693,56.2693,56.1816,56.2109,14200.0
2007-10-19 13:20:00,57.7,57.71,57.49,57.49,33000.0,56.2109,56.2206,56.0063,56.0063,33000.0
2007-10-19 13:25:00,57.5,57.55,57.44,57.47,22300.0,56.016,56.0647,55.9576,55.9868,22300.0
2007-10-19 13:30:00,57.5,57.58,57.47,57.58,11800.0,56.016,56.094,55.9868,56.094,11800.0
2007-10-19 13:35:00,57.56,57.71,57.56,57.63,8100.0,56.0745,56.2206,56.0745,56.1427,8100.0
2007-10-19 13:40:00,57.65,57.8,57.65,57.79,9200.0,56.1621,56.3083,56.1621,56.2985,9200.0
2007-10-19 13:45:00,57.78,57.9,57.78,57.82,22500.0,56.2888,56.4057,56.2888,56.3278,22500.0
2007-10-19 13:50:00,57.81,57.95,57.8,57.95,9400.0,56.318,56.4544,56.3083,56.4544,9400.0
2007-10-19 13:55:00,57.95,57.97,57.87,57.91,24800.0,56.4544,56.4739,56.3765,56.4154,24800.0
2007-10-19 14:00:00,57.91,57.92,57.78,57.79,18000.0,56.4154,56.4252,56.2888,56.2985,18000.0
2007-10-19 14:05:00,57.8,57.85,57.8,57.82,9800.0,56.3083,56.357,56.3083,56.3278,9800.0
2007-10-19 14:10:00,57.82,57.88,57.64,57.64,22400.0,56.3278,56.3862,56.1524,56.1524,22400.0
2007-10-19 14:15:00,57.64,57.65,57.54,57.6,28100.0,56.1524,56.1621,56.055,56.1134,28100.0
2007-10-19 14:20:00,57.6,57.8,57.57,57.8,37700.0,56.1134,56.3083,56.0842,56.3083,37700.0
2007-10-19 14:25:00,57.8,57.92,57.79,57.82,20500.0,56.3083,56.4252,56.2985,56.3278,20500.0
2007-10-19 14:30:00,57.8,57.95,57.79,57.95,20100.0,56.3083,56.4544,56.2985,56.4544,20100.0
2007-10-19 14:35:00,57.94,57.95,57.85,57.91,20900.0,56.4447,56.4544,56.357,56.4154,20900.0
2007-10-19 14:40:00,57.91,57.95,57.85,57.86,33200.0,56.4154,56.4544,56.357,56.3667,33200.0
2007-10-19 14:45:00,57.86,57.9,57.77,57.87,24400.0,56.3667,56.4057,56.2791,56.3765,24400.0
2007-10-19 14:50:00,57.86,57.87,57.65,57.75,22500.0,56.3667,56.3765,56.1621,56.2596,22500.0
2007-10-19 14:55:00,57.77,57.81,57.5,57.71,43400.0,56.2791,56.318,56.016,56.2206,43400.0
2007-10-19 15:00:00,57.71,57.82,57.65,57.67,22800.0,56.2206,56.3278,56.1621,56.1816,22800.0
2007-10-19 15:05:00,57.68,57.9,57.64,57.9,37100.0,56.1914,56.4057,56.1524,56.4057,37100.0
2007-10-19 15:10:00,57.89,57.91,57.77,57.8,28500.0,56.396,56.4154,56.2791,56.3083,28500.0
2007-10-19 15:15:00,57.8,57.82,57.77,57.77,39100.0,56.3083,56.3278,56.2791,56.2791,39100.0
2007-10-19 15:20:00,57.77,57.83,57.76,57.79,77400.0,56.2791,56.3375,56.2693,56.2985,77400.0
2007-10-19 15:25:00,57.78,57.84,57.77,57.77,39900.0,56.2888,56.3472,56.2791,56.2791,39900.0
2007-10-19 15:30:00,57.77,57.83,57.74,57.81,86600.0,56.2791,56.3375,56.2498,56.318,86600.0
2007-10-19 15:35:00,57.82,57.95,57.79,57.93,36600.0,56.3278,56.4544,56.2985,56.4349,36600.0
2007-10-19 15:40:00,57.92,57.95,57.73,57.79,51900.0,56.4252,56.4544,56.2401,56.2985,51900.0
2007-10-19 15:45:00,57.79,57.81,57.62,57.75,77100.0,56.2985,56.318,56.1329,56.2596,77100.0
2007-10-19 15:50:00,57.75,57.86,57.63,57.76,143900.0,56.2596,56.3667,56.1427,56.2693,143900.0
2007-10-19 15:55:00,57.78,57.85,57.62,57.63,149800.0,56.2888,56.357,56.1329,56.1427,149800.0
2007-10-22 09:30:00,57.06,57.98,57.03,57.93,104600.0,55.5874,56.4836,55.5581,56.4349,104600.0
2007-10-22 09:35:00,57.9,58.05,57.68,58.05,48500.0,56.4057,56.5518,56.1914,56.5518,48500.0
2007-10-22 09:40:00,58.05,58.51,57.95,58.37,92400.0,56.5518,57.0,56.4544,56.8636,92400.0
2007-10-22 09:45:00,58.32,58.75,58.25,58.6,34600.0,56.8149,57.2338,56.7467,57.0876,34600.0
2007-10-22 09:50:00,58.66,58.7,57.9,58.24,85300.0,57.1461,57.185,56.4057,56.7369,85300.0
2007-10-22 09:55:00,58.29,58.41,57.96,58.2,49200.0,56.7856,56.9025,56.4641,56.698,49200.0
2007-10-22 10:00:00,58.22,58.51,58.12,58.12,49500.0,56.7174,57.0,56.62,56.62,49500.0
2007-10-22 10:05:00,58.11,58.17,57.85,58.14,36100.0,56.6103,56.6687,56.357,56.6395,36100.0
2007-10-22 10:10:00,58.14,58.2,58.12,58.15,71700.0,56.6395,56.698,56.62,56.6492,71700.0
2007-10-22 10:15:00,58.15,58.19,57.98,58.09,36900.0,56.6492,56.6882,56.4836,56.5908,36900.0
2007-10-22 10:20:00,58.09,58.19,58.09,58.17,16000.0,56.5908,56.6882,56.5908,56.6687,16000.0
2007-10-22 10:25:00,58.17,58.19,58.11,58.16,16100.0,56.6687,56.6882,56.6103,56.659,16100.0
2007-10-22 10:30:00,58.18,58.25,58.1,58.1,16600.0,56.6785,56.7467,56.6005,56.6005,16600.0
2007-10-22 10:35:00,58.1,58.12,57.97,58.03,15700.0,56.6005,56.62,56.4739,56.5323,15700.0
2007-10-22 10:40:00,58.04,58.05,58.0,58.02,16700.0,56.5421,56.5518,56.5031,56.5226,16700.0
2007-10-22 10:45:00,58.03,58.04,57.88,57.89,12000.0,56.5323,56.5421,56.3862,56.396,12000.0
2007-10-22 10:50:00,57.89,57.89,57.68,57.68,20700.0,56.396,56.396,56.1914,56.1914,20700.0
2007-10-22 10:55:00,57.67,57.85,57.59,57.83,35700.0,56.1816,56.357,56.1037,56.3375,35700.0
2007-10-22 11:00:00,57.84,57.91,57.63,57.67,32900.0,56.3472,56.4154,56.1427,56.1816,32900.0
2007-10-22 11:05:00,57.67,57.79,57.67,57.78,17000.0,56.1816,56.2985,56.1816,56.2888,17000.0
2007-10-22 11:10:00,57.76,58.0,57.76,57.93,7500.0,56.2693,56.5031,56.2693,56.4349,7500.0
2007-10-22 11:15:00,57.92,58.04,57.91,58.0,19500.0,56.4252,56.5421,56.4154,56.5031,19500.0
2007-10-22 11:20:00,58.0,58.24,58.0,58.24,21700.0,56.5031,56.7369,56.5031,56.7369,21700.0
2007-10-22 11:25:00,58.24,58.36,58.16,58.17,22300.0,56.7369,56.8538,56.659,56.6687,22300.0
2007-10-22 11:30:00,58.2,58.23,58.16,58.22,21000.0,56.698,56.7272,56.659,56.7174,21000.0
2007-10-22 11:35:00,58.23,58.23,58.14,58.14,15900.0,56.7272,56.7272,56.6395,56.6395,15900.0
2007-10-22 11:40:00,58.16,58.17,58.04,58.04,9000.0,56.659,56.6687,56.5421,56.5421,9000.0
2007-10-22 11:45:00,58.09,58.13,57.95,58.13,23900.0,56.5908,56.6298,56.4544,56.6298,23900.0
2007-10-22 11:50:00,58.14,58.2,58.12,58.15,14100.0,56.6395,56.698,56.62,56.6492,14100.0
2007-10-22 11:55:00,58.15,58.38,58.13,58.38,17100.0,56.6492,56.8733,56.6298,56.8733,17100.0
2007-10-22 12:00:00,58.35,58.38,58.16,58.19,14700.0,56.8441,56.8733,56.659,56.6882,14700.0
2007-10-22 12:05:00,58.18,58.29,58.15,58.21,6800.0,56.6785,56.7856,56.6492,56.7077,6800.0
2007-10-22 12:10:00,58.23,58.23,58.09,58.11,9300.0,56.7272,56.7272,56.5908,56.6103,9300.0
2007-10-22 12:15:00,58.11,58.12,57.99,58.08,12400.0,56.6103,56.62,56.4934,56.5811,12400.0
2007-10-22 12:20:00,58.07,58.07,58.0,58.0,6700.0,56.5713,56.5713,56.5031,56.5031,6700.0
2007-10-22 12:25:00,58.01,58.17,57.99,58.17,4900.0,56.5129,56.6687,56.4934,56.6687,4900.0
2007-10-22 12:30:00,58.19,58.43,58.19,58.42,10400.0,56.6882,56.922,56.6882,56.9123,10400.0
2007-10-22 12:35:00,58.42,58.43,58.2,58.2,18600.0,56.9123,56.922,56.698,56.698,18600.0
2007-10-22 12:40:00,58.2,58.2,58.08,58.15,9500.0,56.698,56.698,56.5811,56.6492,9500.0
2007-10-22 12:45:00,58.15,58.41,58.15,58.41,9100.0,56.6492,56.9025,56.6492,56.9025,9100.0
2007-10-22 12:50:00,58.42,58.69,58.41,58.6,32700.0,56.9123,57.1753,56.9025,57.0876,32700.0
2007-10-22 12:55:00,58.57,58.7,58.57,58.65,22900.0,57.0584,57.185,57.0584,57.1363,22900.0
2007-10-22 13:00:00,58.62,58.7,58.6,58.68,12200.0,57.1071,57.185,57.0876,57.1656,12200.0
2007-10-22 13:05:00,58.7,58.89,58.69,58.89,22700.0,57.185,57.3701,57.1753,57.3701,22700.0
2007-10-22 13:10:00,58.89,59.0,58.88,58.91,41700.0,57.3701,57.4773,57.3604,57.3896,41700.0
2007-10-22 13:15:00,58.91,58.93,58.85,58.91,21500.0,57.3896,57.4091,57.3312,57.3896,21500.0
2007-10-22 13:20:00,58.9,58.92,58.86,58.87,12500.0,57.3799,57.3994,57.3409,57.3507,12500.0
2007-10-22 13:25:00,58.88,58.9,58.86,58.9,3200.0,57.3604,57.3799,57.3409,57.3799,3200.0
2007-10-22 13:30:00,58.91,58.92,58.74,58.75,36600.0,57.3896,57.3994,57.224,57.2338,36600.0
2007-10-22 13:35:00,58.78,58.78,58.58,58.6,6300.0,57.263,57.263,57.0681,57.0876,6300.0
2007-10-22 13:40:00,58.61,58.73,58.51,58.64,10200.0,57.0974,57.2143,57.0,57.1266,10200.0
2007-10-22 13:45:00,58.64,58.74,58.59,58.74,5400.0,57.1266,57.224,57.0779,57.224,5400.0
2007-10-22 13:50:00,58.75,58.77,58.52,58.56,11100.0,57.2338,57.2532,57.0097,57.0487,11100.0
2007-10-22 13:55:00,58.55,58.62,58.48,58.53,8600.0,57.0389,57.1071,56.9707,57.0194,8600.0
2007-10-22 14:00:00,58.53,58.57,58.48,58.57,8100.0,57.0194,57.0584,56.9707,57.0584,8100.0
2007-10-22 14:05:00,58.56,58.64,58.54,58.61,23900.0,57.0487,57.1266,57.0292,57.0974,23900.0
2007-10-22 14:10:00,58.61,58.71,58.61,58.7,8200.0,57.0974,57.1948,57.0974,57.185,8200.0
2007-10-22 14:15:00,58.61,58.78,58.56,58.78,15000.0,57.0974,57.263,57.0487,57.263,15000.0
2007-10-22 14:20:00,58.77,58.81,58.72,58.72,3400.0,57.2532,57.2922,57.2045,57.2045,3400.0
2007-10-22 14:25:00,58.72,58.82,58.65,58.65,9900.0,57.2045,57.302,57.1363,57.1363,9900.0
2007-10-22 14:30:00,58.65,58.78,58.65,58.76,8700.0,57.1363,57.263,57.1363,57.2435,8700.0
2007-10-22 14:35:00,58.78,58.78,58.54,58.59,8100.0,57.263,57.263,57.0292,57.0779,8100.0
2007-10-22 14:40:00,58.6,58.8,58.6,58.8,12600.0,57.0876,57.2825,57.0876,57.2825,12600.0
2007-10-22 14:45:00,58.77,58.78,58.68,58.77,5700.0,57.2532,57.263,57.1656,57.2532,5700.0
2007-10-22 14:50:00,58.77,58.77,58.51,58.56,25000.0,57.2532,57.2532,57.0,57.0487,25000.0
2007-10-22 14:55:00,58.55,58.55,58.37,58.41,31100.0,57.0389,57.0389,56.8636,56.9025,31100.0
2007-10-22 15:00:00,58.43,58.47,58.19,58.21,43600.0,56.922,56.961,56.6882,56.7077,43600.0
2007-10-22 15:05:00,58.21,58.34,58.2,58.31,27300.0,56.7077,56.8343,56.698,56.8051,27300.0
2007-10-22 15:10:00,58.3,58.31,58.25,58.3,26500.0,56.7954,56.8051,56.7467,56.7954,26500.0
2007-10-22 15:15:00,58.31,58.42,58.27,58.27,29800.0,56.8051,56.9123,56.7661,56.7661,29800.0
2007-10-22 15:20:00,58.28,58.3,58.2,58.24,24900.0,56.7759,56.7954,56.698,56.7369,24900.0
2007-10-22 15:25:00,58.24,58.25,58.16,58.21,30000.0,56.7369,56.7467,56.659,56.7077,30000.0
2007-10-22 15:30:00,58.21,58.36,58.2,58.31,38300.0,56.7077,56.8538,56.698,56.8051,38300.0
2007-10-22 15:35:00,58.31,58.32,58.23,58.23,34900.0,56.8051,56.8149,56.7272,56.7272,34900.0
2007-10-22 15:40:00,58.23,58.48,58.23,58.47,22400.0,56.7272,56.9707,56.7272,56.961,22400.0
2007-10-22 15:45:00,58.48,58.5,58.24,58.34,72100.0,56.9707,56.9902,56.7369,56.8343,72100.0
2007-10-22 15:50:00,58.34,58.39,58.24,58.25,125900.0,56.8343,56.8831,56.7369,56.7467,125900.0
2007-10-22 15:55:00,58.25,58.29,58.2,58.25,180700.0,56.7467,56.7856,56.698,56.7467,180700.0
2007-10-23 09:30:00,58.05,59.4,58.05,59.15,186500.0,56.5518,57.867,56.5518,57.6234,186500.0
2007-10-23 09:35:00,59.04,59.04,57.98,57.99,76800.0,57.5163,57.5163,56.4836,56.4934,76800.0
2007-10-23 09:40:00,58.0,58.09,57.62,57.79,90100.0,56.5031,56.5908,56.1329,56.2985,90100.0
2007-10-23 09:45:00,57.79,57.8,57.29,57.3,55900.0,56.2985,56.3083,55.8114,55.8212,55900.0
2007-10-23 09:50:00,57.3,57.52,57.29,57.42,84700.0,55.8212,56.0355,55.8114,55.9381,84700.0
2007-10-23 09:55:00,57.42,57.42,57.38,57.4,72200.0,55.9381,55.9381,55.8991,55.9186,72200.0
2007-10-23 10:00:00,57.41,57.55,57.4,57.53,125500.0,55.9283,56.0647,55.9186,56.0452,125500.0
2007-10-23 10:05:00,57.53,57.8,57.46,57.78,124700.0,56.0452,56.3083,55.9771,56.2888,124700.0
2007-10-23 10:10:00,57.8,57.83,57.71,57.82,128500.0,56.3083,56.3375,56.2206,56.3278,128500.0
2007-10-23 10:15:00,57.82,57.82,57.52,57.53,32200.0,56.3278,56.3278,56.0355,56.0452,32200.0
2007-10-23 10:20:00,57.53,57.81,57.48,57.71,51700.0,56.0452,56.318,55.9965,56.2206,51700.0
2007-10-23 10:25:00,57.71,58.08,57.58,58.08,30200.0,56.2206,56.5811,56.094,56.5811,30200.0
2007-10-23 10:30:00,58.08,58.15,58.01,58.12,18600.0,56.5811,56.6492,56.5129,56.62,18600.0
2007-10-23 10:35:00,58.12,58.18,57.89,57.9,27200.0,56.62,56.6785,56.396,56.4057,27200.0
2007-10-23 10:40:00,57.9,58.07,57.86,58.06,27500.0,56.4057,56.5713,56.3667,56.5616,27500.0
2007-10-23 10:45:00,58.07,58.1,57.98,58.0,28700.0,56.5713,56.6005,56.4836,56.5031,28700.0
2007-10-23 10:50:00,58.0,58.01,57.95,57.95,26000.0,56.5031,56.5129,56.4544,56.4544,26000.0
2007-10-23 10:55:00,57.96,58.06,57.9,57.99,24300.0,56.4641,56.5616,56.4057,56.4934,24300.0
2007-10-23 11:00:00,57.99,58.02,57.97,57.98,28700.0,56.4934,56.5226,56.4739,56.4836,28700.0
2007-10-23 11:05:00,57.99,58.0,57.95,57.98,23800.0,56.4934,56.5031,56.4544,56.4836,23800.0
2007-10-23 11:10:00,58.0,58.03,57.94,57.98,48000.0,56.5031,56.5323,56.4447,56.4836,48000.0
2007-10-23 11:15:00,57.98,58.1,57.98,58.09,24500.0,56.4836,56.6005,56.4836,56.5908,24500.0
2007-10-23 11:20:00,58.1,58.12,58.06,58.1,27400.0,56.6005,56.62,56.5616,56.6005,27400.0
2007-10-23 11:25:00,58.12,58.15,58.05,58.07,30900.0,56.62,56.6492,56.5518,56.5713,30900.0
2007-10-23 11:30:00,58.08,58.13,58.07,58.09,21900.0,56.5811,56.6298,56.5713,56.5908,21900.0
2007-10-23 11:35:00,58.09,58.1,58.0,58.0,71600.0,56.5908,56.6005,56.5031,56.5031,71600.0
2007-10-23 11:40:00,58.01,58.04,57.85,57.9,47900.0,56.5129,56.5421,56.357,56.4057,47900.0
2007-10-23 11:45:00,57.9,58.0,57.9,57.93,37500.0,56.4057,56.5031,56.4057,56.4349,37500.0
2007-10-23 11:50:00,57.92,58.03,57.91,57.95,26000.0,56.4252,56.5323,56.4154,56.4544,26000.0
2007-10-23 11:55:00,57.95,57.97,57.93,57.97,11100.0,56.4544,56.4739,56.4349,56.4739,11100.0
2007-10-23 12:00:00,57.97,58.05,57.97,57.99,17300.0,56.4739,56.5518,56.4739,56.4934,17300.0
2007-10-23 12:05:00,57.99,58.01,57.95,57.95,47100.0,56.4934,56.5129,56.4544,56.4544,47100.0
2007-10-23 12:10:00,57.94,57.94,57.35,57.45,156300.0,56.4447,56.4447,55.8699,55.9673,156300.0
2007-10-23 12:15:00,57.44,57.6,57.43,57.54,64000.0,55.9576,56.1134,55.9478,56.055,64000.0
2007-10-23 12:20:00,57.53,57.55,57.46,57.5,57900.0,56.0452,56.0647,55.9771,56.016,57900.0
2007-10-23 12:25:00,57.5,57.5,57.37,57.45,118000.0,56.016,56.016,55.8894,55.9673,118000.0
2007-10-23 12:30:00,57.45,57.47,57.41,57.43,27300.0,55.9673,55.9868,55.9283,55.9478,27300.0
2007-10-23 12:35:00,57.43,57.51,57.43,57.5,29600.0,55.9478,56.0258,55.9478,56.016,29600.0
2007-10-23 12:40:00,57.5,57.5,57.46,57.48,46100.0,56.016,56.016,55.9771,55.9965,46100.0
2007-10-23 12:45:00,57.49,57.51,57.39,57.41,56100.0,56.0063,56.0258,55.9089,55.9283,56100.0
2007-10-23 12:50:00,57.42,57.44,57.38,57.44,73400.0,55.9381,55.9576,55.8991,55.9576,73400.0
2007-10-23 12:55:00,57.43,57.43,57.28,57.34,14500.0,55.9478,55.9478,55.8017,55.8601,14500.0
2007-10-23 13:00:00,57.33,57.33,57.2,57.2,49600.0,55.8504,55.8504,55.7238,55.7238,49600.0
2007-10-23 13:05:00,57.24,57.27,57.22,57.26,200800.0,55.7627,55.792,55.7432,55.7822,200800.0
2007-10-23 13:10:00,57.26,57.27,57.23,57.23,28500.0,55.7822,55.792,55.753,55.753,28500.0
2007-10-23 13:15:00,57.24,57.24,57.15,57.19,36300.0,55.7627,55.7627,55.6751,55.714,36300.0
2007-10-23 13:20:00,57.2,57.26,57.18,57.23,15500.0,55.7238,55.7822,55.7043,55.753,15500.0
2007-10-23 13:25:00,57.24,57.27,57.22,57.25,10700.0,55.7627,55.792,55.7432,55.7725,10700.0
2007-10-23 13:30:00,57.26,57.34,57.26,57.34,12400.0,55.7822,55.8601,55.7822,55.8601,12400.0
2007-10-23 13:35:00,57.33,57.46,57.32,57.43,32100.0,55.8504,55.9771,55.8407,55.9478,32100.0
2007-10-23 13:40:00,57.44,57.45,57.38,57.39,18500.0,55.9576,55.9673,55.8991,55.9089,18500.0
2007-10-23 13:45:00,57.39,57.45,57.39,57.44,13900.0,55.9089,55.9673,55.9089,55.9576,13900.0
2007-10-23 13:50:00,57.45,57.45,57.3,57.33,27600.0,55.9673,55.9673,55.8212,55.8504,27600.0
2007-10-23 13:55:00,57.35,57.43,57.34,57.34,19600.0,55.8699,55.9478,55.8601,55.8601,19600.0
2007-10-23 14:00:00,57.35,57.43,57.3,57.41,23800.0,55.8699,55.9478,55.8212,55.9283,23800.0
2007-10-23 14:05:00,57.38,57.51,57.35,57.38,34300.0,55.8991,56.0258,55.8699,55.8991,34300.0
2007-10-23 14:10:00,57.4,57.49,57.28,57.34,38500.0,55.9186,56.0063,55.8017,55.8601,38500.0
2007-10-23 14:15:00,57.32,57.37,57.32,57.35,75200.0,55.8407,55.8894,55.8407,55.8699,75200.0
2007-10-23 14:20:00,57.35,57.4,57.34,57.4,98100.0,55.8699,55.9186,55.8601,55.9186,98100.0
2007-10-23 14:25:00,57.39,57.43,57.39,57.4,84300.0,55.9089,55.9478,55.9089,55.9186,84300.0
2007-10-23 14:30:00,57.4,57.48,57.39,57.44,61500.0,55.9186,55.9965,55.9089,55.9576,61500.0
2007-10-23 14:35:00,57.45,57.46,57.38,57.42,23000.0,55.9673,55.9771,55.8991,55.9381,23000.0
2007-10-23 14:40:00,57.43,57.47,57.38,57.39,61500.0,55.9478,55.9868,55.8991,55.9089,61500.0
2007-10-23 14:45:00,57.39,57.39,57.3,57.37,20900.0,55.9089,55.9089,55.8212,55.8894,20900.0
2007-10-23 14:50:00,57.37,57.44,57.37,57.43,25000.0,55.8894,55.9576,55.8894,55.9478,25000.0
2007-10-23 14:55:00,57.43,57.43,57.23,57.24,86100.0,55.9478,55.9478,55.753,55.7627,86100.0
2007-10-23 15:00:00,57.25,57.34,57.24,57.29,89400.0,55.7725,55.8601,55.7627,55.8114,89400.0
2007-10-23 15:05:00,57.28,57.4,57.25,57.4,41400.0,55.8017,55.9186,55.7725,55.9186,41400.0
2007-10-23 15:10:00,57.4,57.4,57.26,57.26,59900.0,55.9186,55.9186,55.7822,55.7822,59900.0
2007-10-23 15:15:00,57.25,57.3,57.2,57.2,56500.0,55.7725,55.8212,55.7238,55.7238,56500.0
2007-10-23 15:20:00,57.21,57.29,57.15,57.21,27700.0,55.7335,55.8114,55.6751,55.7335,27700.0
2007-10-23 15:25:00,57.2,57.32,57.19,57.28,72300.0,55.7238,55.8407,55.714,55.8017,72300.0
2007-10-23 15:30:00,57.29,57.33,57.28,57.32,90700.0,55.8114,55.8504,55.8017,55.8407,90700.0
2007-10-23 15:35:00,57.32,57.38,57.28,57.29,52700.0,55.8407,55.8991,55.8017,55.8114,52700.0
2007-10-23 15:40:00,57.3,57.58,57.27,57.58,84000.0,55.8212,56.094,55.792,56.094,84000.0
2007-10-23 15:45:00,57.58,57.59,57.36,57.36,118600.0,56.094,56.1037,55.8796,55.8796,118600.0
2007-10-23 15:50:00,57.36,57.4,57.35,57.39,129800.0,55.8796,55.9186,55.8699,55.9089,129800.0
2007-10-23 15:55:00,57.39,57.55,57.37,57.55,117900.0,55.9089,56.0647,55.8894,56.0647,117900.0
2007-10-24 09:30:00,57.2,57.45,56.57,56.68,73200.0,55.7238,55.9673,55.11,55.2172,73200.0
2007-10-24 09:35:00,56.69,57.34,56.69,56.83,44300.0,55.2269,55.8601,55.2269,55.3633,44300.0
2007-10-24 09:40:00,56.83,57.3,56.82,57.0,24200.0,55.3633,55.8212,55.3536,55.5289,24200.0
2007-10-24 09:45:00,57.01,57.53,56.89,57.51,32000.0,55.5387,56.0452,55.4218,56.0258,32000.0
2007-10-24 09:50:00,57.51,57.64,57.49,57.62,48400.0,56.0258,56.1524,56.0063,56.1329,48400.0
2007-10-24 09:55:00,57.62,57.65,57.44,57.45,34600.0,56.1329,56.1621,55.9576,55.9673,34600.0
2007-10-24 10:00:00,57.45,57.6,57.33,57.6,50200.0,55.9673,56.1134,55.8504,56.1134,50200.0
2007-10-24 10:05:00,57.6,57.9,57.58,57.75,46200.0,56.1134,56.4057,56.094,56.2596,46200.0
2007-10-24 10:10:00,57.75,57.77,57.49,57.55,23100.0,56.2596,56.2791,56.0063,56.0647,23100.0
2007-10-24 10:15:00,57.55,57.76,57.55,57.69,18900.0,56.0647,56.2693,56.0647,56.2011,18900.0
2007-10-24 10:20:00,57.67,57.78,57.66,57.77,23600.0,56.1816,56.2888,56.1719,56.2791,23600.0
2007-10-24 10:25:00,57.75,57.79,57.55,57.64,43400.0,56.2596,56.2985,56.0647,56.1524,43400.0
2007-10-24 10:30:00,57.64,57.65,57.48,57.5,18300.0,56.1524,56.1621,55.9965,56.016,18300.0
2007-10-24 10:35:00,57.5,57.56,57.35,57.35,44900.0,56.016,56.0745,55.8699,55.8699,44900.0
2007-10-24 10:40:00,57.35,57.5,57.26,57.43,24900.0,55.8699,56.016,55.7822,55.9478,24900.0
2007-10-24 10:45:00,57.43,57.53,57.04,57.14,55400.0,55.9478,56.0452,55.5679,55.6653,55400.0
2007-10-24 10:50:00,57.14,57.27,57.13,57.19,28900.0,55.6653,55.792,55.6556,55.714,28900.0
2007-10-24 10:55:00,57.2,57.29,56.96,56.99,33400.0,55.7238,55.8114,55.49,55.5192,33400.0
2007-10-24 11:00:00,57.01,57.19,56.9,57.17,32000.0,55.5387,55.714,55.4315,55.6945,32000.0
2007-10-24 11:05:00,57.16,57.28,56.88,56.93,37200.0,55.6848,55.8017,55.412,55.4607,37200.0
2007-10-24 11:10:00,56.9,56.93,56.6,56.61,44400.0,55.4315,55.4607,55.1392,55.149,44400.0
2007-10-24 11:15:00,56.63,56.68,56.35,56.4,80700.0,55.1685,55.2172,54.8957,54.9444,80700.0
2007-10-24 11:20:00,56.4,56.47,56.12,56.17,124000.0,54.9444,55.0126,54.6716,54.7203,124000.0
2007-10-24 11:25:00,56.21,56.3,56.13,56.18,99200.0,54.7593,54.847,54.6814,54.7301,99200.0
2007-10-24 11:30:00,56.18,56.23,56.03,56.09,59200.0,54.7301,54.7788,54.584,54.6424,59200.0
2007-10-24 11:35:00,56.09,56.24,56.04,56.2,54700.0,54.6424,54.7885,54.5937,54.7496,54700.0
2007-10-24 11:40:00,56.22,56.32,55.98,56.31,82900.0,54.7691,54.8665,54.5352,54.8567,82900.0
2007-10-24 11:45:00,56.32,56.47,56.28,56.35,61500.0,54.8665,55.0126,54.8275,54.8957,61500.0
2007-10-24 11:50:00,56.34,56.45,56.25,56.41,28900.0,54.886,54.9931,54.7983,54.9542,28900.0
2007-10-24 11:55:00,56.4,56.4,56.2,56.23,21300.0,54.9444,54.9444,54.7496,54.7788,21300.0
2007-10-24 12:00:00,56.24,56.26,56.02,56.05,37200.0,54.7885,54.808,54.5742,54.6034,37200.0
2007-10-24 12:05:00,56.09,56.2,56.03,56.19,55800.0,54.6424,54.7496,54.584,54.7398,55800.0
2007-10-24 12:10:00,56.19,56.24,56.04,56.21,31800.0,54.7398,54.7885,54.5937,54.7593,31800.0
2007-10-24 12:15:00,56.22,56.36,55.99,56.0,55700.0,54.7691,54.9054,54.545,54.5547,55700.0
2007-10-24 12:20:00,56.0,56.13,55.88,56.04,51700.0,54.5547,54.6814,54.4378,54.5937,51700.0
2007-10-24 12:25:00,56.06,56.44,56.05,56.33,32200.0,54.6132,54.9834,54.6034,54.8762,32200.0
2007-10-24 12:30:00,56.32,56.59,56.28,56.42,70900.0,54.8665,55.1295,54.8275,54.9639,70900.0
2007-10-24 12:35:00,56.4,56.48,56.35,56.45,23100.0,54.9444,55.0223,54.8957,54.9931,23100.0
2007-10-24 12:40:00,56.45,56.83,56.43,56.83,56600.0,54.9931,55.3633,54.9736,55.3633,56600.0
2007-10-24 12:45:00,56.8,56.83,56.56,56.61,43900.0,55.3341,55.3633,55.1003,55.149,43900.0
2007-10-24 12:50:00,56.62,56.63,56.27,56.34,27000.0,55.1587,55.1685,54.8178,54.886,27000.0
2007-10-24 12:55:00,56.32,56.39,56.15,56.39,19400.0,54.8665,54.9347,54.7009,54.9347,19400.0
2007-10-24 13:00:00,56.4,56.4,56.26,56.29,12200.0,54.9444,54.9444,54.808,54.8372,12200.0
2007-10-24 13:05:00,56.29,56.47,56.27,56.33,36000.0,54.8372,55.0126,54.8178,54.8762,36000.0
2007-10-24 13:10:00,56.35,56.39,56.26,56.26,16900.0,54.8957,54.9347,54.808,54.808,16900.0
2007-10-24 13:15:00,56.29,56.3,56.07,56.13,21200.0,54.8372,54.847,54.6229,54.6814,21200.0
2007-10-24 13:20:00,56.15,56.31,56.11,56.29,24500.0,54.7009,54.8567,54.6619,54.8372,24500.0
2007-10-24 13:25:00,56.28,56.42,56.27,56.41,30300.0,54.8275,54.9639,54.8178,54.9542,30300.0
2007-10-24 13:30:00,56.42,56.42,56.38,56.42,38000.0,54.9639,54.9639,54.9249,54.9639,38000.0
2007-10-24 13:35:00,56.39,56.42,56.3,56.31,29300.0,54.9347,54.9639,54.847,54.8567,29300.0
2007-10-24 13:40:00,56.31,56.35,56.17,56.19,15900.0,54.8567,54.8957,54.7203,54.7398,15900.0
2007-10-24 13:45:00,56.2,56.3,56.18,56.26,17500.0,54.7496,54.847,54.7301,54.808,17500.0
2007-10-24 13:50:00,56.26,56.28,56.18,56.18,21200.0,54.808,54.8275,54.7301,54.7301,21200.0
2007-10-24 13:55:00,56.16,56.18,56.05,56.07,26400.0,54.7106,54.7301,54.6034,54.6229,26400.0
2007-10-24 14:00:00,56.07,56.08,56.0,56.02,46400.0,54.6229,54.6327,54.5547,54.5742,46400.0
2007-10-24 14:05:00,56.02,56.22,56.02,56.12,21000.0,54.5742,54.7691,54.5742,54.6716,21000.0
2007-10-24 14:10:00,56.12,56.15,56.0,56.02,24200.0,54.6716,54.7009,54.5547,54.5742,24200.0
2007-10-24 14:15:00,56.0,56.13,55.97,56.02,24500.0,54.5547,54.6814,54.5255,54.5742,24500.0
2007-10-24 14:20:00,56.03,56.42,56.03,56.36,34700.0,54.584,54.9639,54.584,54.9054,34700.0
2007-10-24 14:25:00,56.35,56.66,56.33,56.55,72000.0,54.8957,55.1977,54.8762,55.0905,72000.0
2007-10-24 14:30:00,56.53,56.75,56.51,56.75,97300.0,55.0711,55.2854,55.0516,55.2854,97300.0
2007-10-24 14:35:00,56.75,56.82,56.59,56.7,48200.0,55.2854,55.3536,55.1295,55.2367,48200.0
2007-10-24 14:40:00,56.7,56.72,56.6,56.66,45100.0,55.2367,55.2562,55.1392,55.1977,45100.0
2007-10-24 14:45:00,56.68,56.78,56.62,56.65,28700.0,55.2172,55.3146,55.1587,55.188,28700.0
2007-10-24 14:50:00,56.65,56.84,56.65,56.76,27800.0,55.188,55.3731,55.188,55.2951,27800.0
2007-10-24 14:55:00,56.74,56.97,56.69,56.84,40100.0,55.2756,55.4997,55.2269,55.3731,40100.0
2007-10-24 15:00:00,56.85,56.87,56.71,56.8,117900.0,55.3828,55.4023,55.2464,55.3341,117900.0
2007-10-24 15:05:00,56.77,56.95,56.75,56.92,42500.0,55.3049,55.4802,55.2854,55.451,42500.0
2007-10-24 15:10:00,56.84,57.27,56.84,57.13,72500.0,55.3731,55.792,55.3731,55.6556,72500.0
2007-10-24 15:15:00,57.14,57.22,56.99,57.12,42300.0,55.6653,55.7432,55.5192,55.6458,42300.0
2007-10-24 15:20:00,57.09,57.15,56.94,57.02,24500.0,55.6166,55.6751,55.4705,55.5484,24500.0
2007-10-24 15:25:00,57.02,57.16,56.94,57.14,64700.0,55.5484,55.6848,55.4705,55.6653,64700.0
2007-10-24 15:30:00,57.14,57.15,57.02,57.13,63600.0,55.6653,55.6751,55.5484,55.6556,63600.0
2007-10-24 15:35:00,57.14,57.2,56.99,57.07,56400.0,55.6653,55.7238,55.5192,55.5971,56400.0
2007-10-24 15:40:00,57.06,57.17,56.85,56.92,91300.0,55.5874,55.6945,55.3828,55.451,91300.0
2007-10-24 15:45:00,56.93,57.01,56.86,56.99,84300.0,55.4607,55.5387,55.3925,55.5192,84300.0
2007-10-24 15:50:00,56.99,57.2,56.81,57.16,103100.0,55.5192,55.7238,55.3438,55.6848,103100.0
2007-10-24 15:55:00,57.16,57.27,57.12,57.27,99000.0,55.6848,55.792,55.6458,55.792,99000.0
2007-10-25 09:30:00,57.81,58.29,57.42,58.29,98200.0,56.318,56.7856,55.9381,56.7856,98200.0
2007-10-25 09:35:00,58.29,58.29,57.53,57.53,35900.0,56.7856,56.7856,56.0452,56.0452,35900.0
2007-10-25 09:40:00,57.55,58.11,57.55,57.93,134400.0,56.0647,56.6103,56.0647,56.4349,134400.0
2007-10-25 09:45:00,57.95,57.95,57.28,57.28,41700.0,56.4544,56.4544,55.8017,55.8017,41700.0
2007-10-25 09:50:00,57.29,57.74,57.29,57.65,58700.0,55.8114,56.2498,55.8114,56.1621,58700.0
2007-10-25 09:55:00,57.64,58.05,57.52,58.05,37900.0,56.1524,56.5518,56.0355,56.5518,37900.0
2007-10-25 10:00:00,58.06,58.45,57.99,58.14,75700.0,56.5616,56.9415,56.4934,56.6395,75700.0
2007-10-25 10:05:00,58.14,58.71,58.13,58.56,65100.0,56.6395,57.1948,56.6298,57.0487,65100.0
2007-10-25 10:10:00,58.61,59.0,58.6,58.73,51000.0,57.0974,57.4773,57.0876,57.2143,51000.0
2007-10-25 10:15:00,58.71,59.0,58.65,58.96,32600.0,57.1948,57.4773,57.1363,57.4383,32600.0
2007-10-25 10:20:00,58.91,58.95,58.7,58.72,20300.0,57.3896,57.4286,57.185,57.2045,20300.0
2007-10-25 10:25:00,58.72,58.72,58.51,58.65,89200.0,57.2045,57.2045,57.0,57.1363,89200.0
2007-10-25 10:30:00,58.65,58.65,58.5,58.5,25400.0,57.1363,57.1363,56.9902,56.9902,25400.0
2007-10-25 10:35:00,58.52,58.52,58.32,58.4,37500.0,57.0097,57.0097,56.8149,56.8928,37500.0
2007-10-25 10:40:00,58.41,58.5,58.39,58.47,41300.0,56.9025,56.9902,56.8831,56.961,41300.0
2007-10-25 10:45:00,58.46,58.5,58.38,58.49,43200.0,56.9512,56.9902,56.8733,56.9805,43200.0
2007-10-25 10:50:00,58.49,58.51,58.43,58.49,115800.0,56.9805,57.0,56.922,56.9805,115800.0
2007-10-25 10:55:00,58.51,58.59,58.46,58.59,24700.0,57.0,57.0779,56.9512,57.0779,24700.0
2007-10-25 11:00:00,58.57,58.62,58.36,58.51,25000.0,57.0584,57.1071,56.8538,57.0,25000.0
2007-10-25 11:05:00,58.48,58.52,58.4,58.52,23400.0,56.9707,57.0097,56.8928,57.0097,23400.0
2007-10-25 11:10:00,58.51,58.64,58.51,58.6,13300.0,57.0,57.1266,57.0,57.0876,13300.0
2007-10-25 11:15:00,58.6,58.65,58.47,58.65,19800.0,57.0876,57.1363,56.961,57.1363,19800.0
2007-10-25 11:20:00,58.6,58.65,58.54,58.6,29100.0,57.0876,57.1363,57.0292,57.0876,29100.0
2007-10-25 11:25:00,58.62,58.64,58.54,58.55,29000.0,57.1071,57.1266,57.0292,57.0389,29000.0
2007-10-25 11:30:00,58.56,58.58,58.5,58.55,43400.0,57.0487,57.0681,56.9902,57.0389,43400.0
2007-10-25 11:35:00,58.55,58.56,58.5,58.51,16800.0,57.0389,57.0487,56.9902,57.0,16800.0
2007-10-25 11:40:00,58.51,58.52,58.47,58.5,19000.0,57.0,57.0097,56.961,56.9902,19000.0
2007-10-25 11:45:00,58.5,58.5,58.34,58.34,23500.0,56.9902,56.9902,56.8343,56.8343,23500.0
2007-10-25 11:50:00,58.34,58.34,57.93,57.98,50900.0,56.8343,56.8343,56.4349,56.4836,50900.0
2007-10-25 11:55:00,57.99,57.99,57.21,57.3,91200.0,56.4934,56.4934,55.7335,55.8212,91200.0
2007-10-25 12:00:00,57.3,57.58,57.25,57.53,37700.0,55.8212,56.094,55.7725,56.0452,37700.0
2007-10-25 12:05:00,57.52,57.58,57.39,57.48,27600.0,56.0355,56.094,55.9089,55.9965,27600.0
2007-10-25 12:10:00,57.46,57.59,57.43,57.57,28000.0,55.9771,56.1037,55.9478,56.0842,28000.0
2007-10-25 12:15:00,57.57,57.57,57.52,57.56,25700.0,56.0842,56.0842,56.0355,56.0745,25700.0
2007-10-25 12:20:00,57.56,57.76,57.52,57.73,50000.0,56.0745,56.2693,56.0355,56.2401,50000.0
2007-10-25 12:25:00,57.73,57.91,57.72,57.89,22200.0,56.2401,56.4154,56.2303,56.396,22200.0
2007-10-25 12:30:00,57.89,57.89,57.63,57.65,38800.0,56.396,56.396,56.1427,56.1621,38800.0
2007-10-25 12:35:00,57.66,57.71,57.49,57.49,32900.0,56.1719,56.2206,56.0063,56.0063,32900.0
2007-10-25 12:40:00,57.53,57.66,57.53,57.6,46200.0,56.0452,56.1719,56.0452,56.1134,46200.0
2007-10-25 12:45:00,57.61,57.64,57.51,57.53,18300.0,56.1232,56.1524,56.0258,56.0452,18300.0
2007-10-25 12:50:00,57.53,57.59,57.43,57.43,12600.0,56.0452,56.1037,55.9478,55.9478,12600.0
2007-10-25 12:55:00,57.42,57.43,57.22,57.36,31700.0,55.9381,55.9478,55.7432,55.8796,31700.0
2007-10-25 13:00:00,57.32,57.4,57.22,57.33,15700.0,55.8407,55.9186,55.7432,55.8504,15700.0
2007-10-25 13:05:00,57.38,57.41,57.03,57.24,36300.0,55.8991,55.9283,55.5581,55.7627,36300.0
2007-10-25 13:10:00,57.27,57.47,57.26,57.34,27800.0,55.792,55.9868,55.7822,55.8601,27800.0
2007-10-25 13:15:00,57.33,57.38,57.14,57.14,25200.0,55.8504,55.8991,55.6653,55.6653,25200.0
2007-10-25 13:20:00,57.14,57.31,56.86,56.88,41900.0,55.6653,55.8309,55.3925,55.412,41900.0
2007-10-25 13:25:00,56.9,56.92,56.8,56.85,22500.0,55.4315,55.451,55.3341,55.3828,22500.0
2007-10-25 13:30:00,56.85,56.93,56.75,56.78,48200.0,55.3828,55.4607,55.2854,55.3146,48200.0
2007-10-25 13:35:00,56.78,56.84,56.76,56.82,27500.0,55.3146,55.3731,55.2951,55.3536,27500.0
2007-10-25 13:40:00,56.84,56.89,56.77,56.85,21300.0,55.3731,55.4218,55.3049,55.3828,21300.0
2007-10-25 13:45:00,56.85,56.85,56.75,56.81,50400.0,55.3828,55.3828,55.2854,55.3438,50400.0
2007-10-25 13:50:00,56.79,56.85,56.7,56.72,65300.0,55.3243,55.3828,55.2367,55.2562,65300.0
2007-10-25 13:55:00,56.71,56.74,56.6,56.67,42300.0,55.2464,55.2756,55.1392,55.2074,42300.0
2007-10-25 14:00:00,56.67,56.71,56.44,56.47,58900.0,55.2074,55.2464,54.9834,55.0126,58900.0
2007-10-25 14:05:00,56.47,56.63,56.46,56.5,38400.0,55.0126,55.1685,55.0029,55.0418,38400.0
2007-10-25 14:10:00,56.48,56.99,56.48,56.98,40400.0,55.0223,55.5192,55.0223,55.5094,40400.0
2007-10-25 14:15:00,56.98,56.98,56.76,56.85,25300.0,55.5094,55.5094,55.2951,55.3828,25300.0
2007-10-25 14:20:00,56.86,57.04,56.84,56.93,25400.0,55.3925,55.5679,55.3731,55.4607,25400.0
2007-10-25 14:25:00,56.96,57.05,56.84,56.91,25900.0,55.49,55.5776,55.3731,55.4412,25900.0
2007-10-25 14:30:00,56.95,57.06,56.9,57.0,41600.0,55.4802,55.5874,55.4315,55.5289,41600.0
2007-10-25 14:35:00,57.0,57.08,56.91,56.95,86700.0,55.5289,55.6069,55.4412,55.4802,86700.0
2007-10-25 14:40:00,56.97,57.15,56.9,56.9,37700.0,55.4997,55.6751,55.4315,55.4315,37700.0
2007-10-25 14:45:00,56.92,57.0,56.9,56.9,23500.0,55.451,55.5289,55.4315,55.4315,23500.0
2007-10-25 14:50:00,56.9,57.13,56.9,57.01,28900.0,55.4315,55.6556,55.4315,55.5387,28900.0
2007-10-25 14:55:00,57.03,57.26,56.9,57.2,43400.0,55.5581,55.7822,55.4315,55.7238,43400.0
2007-10-25 15:00:00,57.2,57.32,57.12,57.2,37300.0,55.7238,55.8407,55.6458,55.7238,37300.0
2007-10-25 15:05:00,57.21,57.25,57.08,57.16,46300.0,55.7335,55.7725,55.6069,55.6848,46300.0
2007-10-25 15:10:00,57.13,57.2,57.0,57.09,47900.0,55.6556,55.7238,55.5289,55.6166,47900.0
2007-10-25 15:15:00,57.08,57.17,57.04,57.17,25300.0,55.6069,55.6945,55.5679,55.6945,25300.0
2007-10-25 15:20:00,57.17,57.24,56.94,57.05,68500.0,55.6945,55.7627,55.4705,55.5776,68500.0
2007-10-25 15:25:00,57.06,57.06,56.83,56.87,46500.0,55.5874,55.5874,55.3633,55.4023,46500.0
2007-10-25 15:30:00,56.87,57.04,56.76,56.88,42200.0,55.4023,55.5679,55.2951,55.412,42200.0
2007-10-25 15:35:00,56.88,57.03,56.83,56.98,45700.0,55.412,55.5581,55.3633,55.5094,45700.0
2007-10-25 15:40:00,57.01,57.28,56.96,57.22,69400.0,55.5387,55.8017,55.49,55.7432,69400.0
2007-10-25 15:45:00,57.21,57.21,56.9,56.91,62700.0,55.7335,55.7335,55.4315,55.4412,62700.0
2007-10-25 15:50:00,56.91,57.1,56.9,57.07,57700.0,55.4412,55.6263,55.4315,55.5971,57700.0
2007-10-25 15:55:00,57.07,57.07,56.85,56.86,73700.0,55.5971,55.5971,55.3828,55.3925,73700.0
2007-10-26 09:30:00,57.75,57.95,57.4,57.81,90000.0,56.2596,56.4544,55.9186,56.318,90000.0
2007-10-26 09:35:00,57.8,58.29,57.8,58.1,98300.0,56.3083,56.7856,56.3083,56.6005,98300.0
2007-10-26 09:40:00,58.26,58.52,58.21,58.34,123300.0,56.7564,57.0097,56.7077,56.8343,123300.0
2007-10-26 09:45:00,58.34,58.44,58.34,58.37,148000.0,56.8343,56.9318,56.8343,56.8636,148000.0
2007-10-26 09:50:00,58.39,58.4,57.53,57.75,124300.0,56.8831,56.8928,56.0452,56.2596,124300.0
2007-10-26 09:55:00,57.76,57.76,57.41,57.41,61600.0,56.2693,56.2693,55.9283,55.9283,61600.0
2007-10-26 10:00:00,57.38,57.73,57.27,57.58,44400.0,55.8991,56.2401,55.792,56.094,44400.0
2007-10-26 10:05:00,57.56,58.0,57.56,58.0,28900.0,56.0745,56.5031,56.0745,56.5031,28900.0
2007-10-26 10:10:00,58.0,58.0,57.7,57.7,136900.0,56.5031,56.5031,56.2109,56.2109,136900.0
2007-10-26 10:15:00,57.72,57.83,57.55,57.83,38600.0,56.2303,56.3375,56.0647,56.3375,38600.0
2007-10-26 10:20:00,57.83,58.0,57.8,58.0,36400.0,56.3375,56.5031,56.3083,56.5031,36400.0
2007-10-26 10:25:00,58.0,58.02,57.94,58.0,46800.0,56.5031,56.5226,56.4447,56.5031,46800.0
2007-10-26 10:30:00,58.0,58.01,57.92,58.0,111800.0,56.5031,56.5129,56.4252,56.5031,111800.0
2007-10-26 10:35:00,58.0,58.05,57.79,57.81,76500.0,56.5031,56.5518,56.2985,56.318,76500.0
2007-10-26 10:40:00,57.8,57.93,57.51,57.88,37400.0,56.3083,56.4349,56.0258,56.3862,37400.0
2007-10-26 10:45:00,57.88,58.19,57.85,58.19,42400.0,56.3862,56.6882,56.357,56.6882,42400.0
2007-10-26 10:50:00,58.19,58.3,58.02,58.05,37300.0,56.6882,56.7954,56.5226,56.5518,37300.0
2007-10-26 10:55:00,58.05,58.13,58.05,58.06,18700.0,56.5518,56.6298,56.5518,56.5616,18700.0
2007-10-26 11:00:00,58.05,58.05,57.87,57.94,30100.0,56.5518,56.5518,56.3765,56.4447,30100.0
2007-10-26 11:05:00,57.93,58.03,57.85,57.89,19200.0,56.4349,56.5323,56.357,56.396,19200.0
2007-10-26 11:10:00,57.89,57.97,57.81,57.84,29100.0,56.396,56.4739,56.318,56.3472,29100.0
2007-10-26 11:15:00,57.81,57.83,57.58,57.61,35000.0,56.318,56.3375,56.094,56.1232,35000.0
2007-10-26 11:20:00,57.58,57.7,57.44,57.68,25000.0,56.094,56.2109,55.9576,56.1914,25000.0
2007-10-26 11:25:00,57.69,57.8,57.54,57.68,19300.0,56.2011,56.3083,56.055,56.1914,19300.0
2007-10-26 11:30:00,57.67,57.68,57.43,57.45,22700.0,56.1816,56.1914,55.9478,55.9673,22700.0
2007-10-26 11:35:00,57.43,57.49,57.38,57.48,30800.0,55.9478,56.0063,55.8991,55.9965,30800.0
2007-10-26 11:40:00,57.49,57.5,57.37,57.37,25900.0,56.0063,56.016,55.8894,55.8894,25900.0
2007-10-26 11:45:00,57.36,57.39,57.27,57.35,33300.0,55.8796,55.9089,55.792,55.8699,33300.0
2007-10-26 11:50:00,57.35,57.54,57.35,57.47,9400.0,55.8699,56.055,55.8699,55.9868,9400.0
2007-10-26 11:55:00,57.47,57.61,57.46,57.52,17400.0,55.9868,56.1232,55.9771,56.0355,17400.0
2007-10-26 12:00:00,57.49,57.5,57.36,57.44,8500.0,56.0063,56.016,55.8796,55.9576,8500.0
2007-10-26 12:05:00,57.43,57.5,57.35,57.49,22100.0,55.9478,56.016,55.8699,56.0063,22100.0
2007-10-26 12:10:00,57.51,57.6,57.48,57.59,17900.0,56.0258,56.1134,55.9965,56.1037,17900.0
2007-10-26 12:15:00,57.6,57.66,57.56,57.56,19200.0,56.1134,56.1719,56.0745,56.0745,19200.0
2007-10-26 12:20:00,57.57,57.58,57.55,57.56,12300.0,56.0842,56.094,56.0647,56.0745,12300.0
2007-10-26 12:25:00,57.57,57.7,57.57,57.67,12300.0,56.0842,56.2109,56.0842,56.1816,12300.0
2007-10-26 12:30:00,57.68,57.73,57.67,57.68,17400.0,56.1914,56.2401,56.1816,56.1914,17400.0
2007-10-26 12:35:00,57.64,57.64,57.5,57.51,15700.0,56.1524,56.1524,56.016,56.0258,15700.0
2007-10-26 12:40:00,57.51,57.58,57.49,57.57,14000.0,56.0258,56.094,56.0063,56.0842,14000.0
2007-10-26 12:45:00,57.6,57.65,57.56,57.65,6700.0,56.1134,56.1621,56.0745,56.1621,6700.0
2007-10-26 12:50:00,57.69,57.77,57.65,57.74,16400.0,56.2011,56.2791,56.1621,56.2498,16400.0
2007-10-26 12:55:00,57.73,57.79,57.68,57.78,19800.0,56.2401,56.2985,56.1914,56.2888,19800.0
2007-10-26 13:00:00,57.77,57.8,57.75,57.76,46700.0,56.2791,56.3083,56.2596,56.2693,46700.0
2007-10-26 13:05:00,57.75,57.84,57.72,57.82,20300.0,56.2596,56.3472,56.2303,56.3278,20300.0
2007-10-26 13:10:00,57.82,58.02,57.82,57.99,34900.0,56.3278,56.5226,56.3278,56.4934,34900.0
2007-10-26 13:15:00,57.99,58.06,57.99,58.02,24200.0,56.4934,56.5616,56.4934,56.5226,24200.0
2007-10-26 13:20:00,58.02,58.12,58.01,58.07,21300.0,56.5226,56.62,56.5129,56.5713,21300.0
2007-10-26 13:25:00,58.07,58.07,57.86,57.89,22700.0,56.5713,56.5713,56.3667,56.396,22700.0
2007-10-26 13:30:00,57.89,58.0,57.87,58.0,19000.0,56.396,56.5031,56.3765,56.5031,19000.0
2007-10-26 13:35:00,58.0,58.0,57.88,57.92,41100.0,56.5031,56.5031,56.3862,56.4252,41100.0
2007-10-26 13:40:00,57.89,57.98,57.88,57.9,20600.0,56.396,56.4836,56.3862,56.4057,20600.0
2007-10-26 13:45:00,57.89,57.97,57.78,57.9,28200.0,56.396,56.4739,56.2888,56.4057,28200.0
2007-10-26 13:50:00,57.92,57.99,57.9,57.97,15000.0,56.4252,56.4934,56.4057,56.4739,15000.0
2007-10-26 13:55:00,57.97,57.97,57.9,57.9,17700.0,56.4739,56.4739,56.4057,56.4057,17700.0
2007-10-26 14:00:00,57.9,57.91,57.86,57.89,19600.0,56.4057,56.4154,56.3667,56.396,19600.0
2007-10-26 14:05:00,57.89,57.91,57.77,57.8,52800.0,56.396,56.4154,56.2791,56.3083,52800.0
2007-10-26 14:10:00,57.8,57.88,57.72,57.72,33900.0,56.3083,56.3862,56.2303,56.2303,33900.0
2007-10-26 14:15:00,57.73,57.85,57.73,57.78,80100.0,56.2401,56.357,56.2401,56.2888,80100.0
2007-10-26 14:20:00,57.77,57.79,57.74,57.74,14600.0,56.2791,56.2985,56.2498,56.2498,14600.0
2007-10-26 14:25:00,57.75,57.79,57.72,57.77,18800.0,56.2596,56.2985,56.2303,56.2791,18800.0
2007-10-26 14:30:00,57.79,57.82,57.78,57.82,13200.0,56.2985,56.3278,56.2888,56.3278,13200.0
2007-10-26 14:35:00,57.81,57.84,57.77,57.79,28000.0,56.318,56.3472,56.2791,56.2985,28000.0
2007-10-26 14:40:00,57.8,57.91,57.8,57.9,31000.0,56.3083,56.4154,56.3083,56.4057,31000.0
2007-10-26 14:45:00,57.89,57.92,57.74,57.78,31500.0,56.396,56.4252,56.2498,56.2888,31500.0
2007-10-26 14:50:00,57.75,57.92,57.68,57.89,44000.0,56.2596,56.4252,56.1914,56.396,44000.0
2007-10-26 14:55:00,57.92,57.99,57.88,57.93,21800.0,56.4252,56.4934,56.3862,56.4349,21800.0
2007-10-26 15:00:00,57.94,58.0,57.84,57.86,34300.0,56.4447,56.5031,56.3472,56.3667,34300.0
2007-10-26 15:05:00,57.85,57.86,57.57,57.58,33200.0,56.357,56.3667,56.0842,56.094,33200.0
2007-10-26 15:10:00,57.6,57.79,57.6,57.73,20400.0,56.1134,56.2985,56.1134,56.2401,20400.0
2007-10-26 15:15:00,57.73,57.83,57.71,57.75,23600.0,56.2401,56.3375,56.2206,56.2596,23600.0
2007-10-26 15:20:00,57.75,57.75,57.62,57.71,16800.0,56.2596,56.2596,56.1329,56.2206,16800.0
2007-10-26 15:25:00,57.68,57.74,57.66,57.71,19300.0,56.1914,56.2498,56.1719,56.2206,19300.0
2007-10-26 15:30:00,57.71,57.86,57.71,57.83,30000.0,56.2206,56.3667,56.2206,56.3375,30000.0
2007-10-26 15:35:00,57.83,57.94,57.82,57.93,33500.0,56.3375,56.4447,56.3278,56.4349,33500.0
2007-10-26 15:40:00,57.93,58.0,57.91,57.91,47800.0,56.4349,56.5031,56.4154,56.4154,47800.0
2007-10-26 15:45:00,57.93,57.93,57.74,57.76,37400.0,56.4349,56.4349,56.2498,56.2693,37400.0
2007-10-26 15:50:00,57.77,57.89,57.77,57.86,78000.0,56.2791,56.396,56.2791,56.3667,78000.0
2007-10-26 15:55:00,57.88,58.08,57.84,58.08,177000.0,56.3862,56.5811,56.3472,56.5811,177000.0
2007-10-29 09:30:00,58.15,58.4,57.45,57.81,88600.0,56.6492,56.8928,55.9673,56.318,88600.0
2007-10-29 09:35:00,57.87,58.15,57.69,57.69,32900.0,56.3765,56.6492,56.2011,56.2011,32900.0
2007-10-29 09:40:00,57.69,57.86,57.54,57.71,32000.0,56.2011,56.3667,56.055,56.2206,32000.0
2007-10-29 09:45:00,57.71,58.01,57.68,58.0,47200.0,56.2206,56.5129,56.1914,56.5031,47200.0
2007-10-29 09:50:00,58.0,58.06,57.85,57.89,76200.0,56.5031,56.5616,56.357,56.396,76200.0
2007-10-29 09:55:00,57.89,57.94,57.77,57.86,24100.0,56.396,56.4447,56.2791,56.3667,24100.0
2007-10-29 10:00:00,57.82,57.82,57.59,57.64,16900.0,56.3278,56.3278,56.1037,56.1524,16900.0
2007-10-29 10:05:00,57.65,57.88,57.65,57.88,41400.0,56.1621,56.3862,56.1621,56.3862,41400.0
2007-10-29 10:10:00,57.86,58.0,57.86,57.96,30000.0,56.3667,56.5031,56.3667,56.4641,30000.0
2007-10-29 10:15:00,57.95,57.95,57.55,57.8,55700.0,56.4544,56.4544,56.0647,56.3083,55700.0
2007-10-29 10:20:00,57.81,57.81,57.68,57.72,31500.0,56.318,56.318,56.1914,56.2303,31500.0
2007-10-29 10:25:00,57.74,57.8,57.73,57.78,24100.0,56.2498,56.3083,56.2401,56.2888,24100.0
2007-10-29 10:30:00,57.79,57.79,57.57,57.79,22500.0,56.2985,56.2985,56.0842,56.2985,22500.0
2007-10-29 10:35:00,57.77,57.78,57.62,57.69,19200.0,56.2791,56.2888,56.1329,56.2011,19200.0
2007-10-29 10:40:00,57.63,57.84,57.63,57.84,7200.0,56.1427,56.3472,56.1427,56.3472,7200.0
2007-10-29 10:45:00,57.82,57.93,57.77,57.88,20300.0,56.3278,56.4349,56.2791,56.3862,20300.0
2007-10-29 10:50:00,57.88,57.94,57.81,57.92,36100.0,56.3862,56.4447,56.318,56.4252,36100.0
2007-10-29 10:55:00,57.93,58.29,57.91,58.28,60500.0,56.4349,56.7856,56.4154,56.7759,60500.0
2007-10-29 11:00:00,58.28,58.28,58.04,58.13,22100.0,56.7759,56.7759,56.5421,56.6298,22100.0
2007-10-29 11:05:00,58.14,58.25,58.13,58.25,15300.0,56.6395,56.7467,56.6298,56.7467,15300.0
2007-10-29 11:10:00,58.25,58.29,58.17,58.29,17400.0,56.7467,56.7856,56.6687,56.7856,17400.0
2007-10-29 11:15:00,58.31,58.4,58.19,58.19,24600.0,56.8051,56.8928,56.6882,56.6882,24600.0
2007-10-29 11:20:00,58.18,58.34,58.18,58.31,9400.0,56.6785,56.8343,56.6785,56.8051,9400.0
2007-10-29 11:25:00,58.31,58.32,58.29,58.29,5900.0,56.8051,56.8149,56.7856,56.7856,5900.0
2007-10-29 11:30:00,58.29,58.48,58.28,58.44,30800.0,56.7856,56.9707,56.7759,56.9318,30800.0
2007-10-29 11:35:00,58.42,58.44,58.27,58.27,9500.0,56.9123,56.9318,56.7661,56.7661,9500.0
2007-10-29 11:40:00,58.27,58.3,58.27,58.27,16100.0,56.7661,56.7954,56.7661,56.7661,16100.0
2007-10-29 11:45:00,58.27,58.28,58.27,58.27,20400.0,56.7661,56.7759,56.7661,56.7661,20400.0
2007-10-29 11:50:00,58.27,58.28,58.22,58.24,10100.0,56.7661,56.7759,56.7174,56.7369,10100.0
2007-10-29 11:55:00,58.25,58.26,58.23,58.24,13500.0,56.7467,56.7564,56.7272,56.7369,13500.0
2007-10-29 12:00:00,58.24,58.27,58.24,58.24,21800.0,56.7369,56.7661,56.7369,56.7369,21800.0
2007-10-29 12:05:00,58.24,58.26,58.24,58.25,10900.0,56.7369,56.7564,56.7369,56.7467,10900.0
2007-10-29 12:10:00,58.25,58.26,58.23,58.23,20700.0,56.7467,56.7564,56.7272,56.7272,20700.0
2007-10-29 12:15:00,58.23,58.27,58.22,58.26,9500.0,56.7272,56.7661,56.7174,56.7564,9500.0
2007-10-29 12:20:00,58.26,58.26,58.21,58.21,50200.0,56.7564,56.7564,56.7077,56.7077,50200.0
2007-10-29 12:25:00,58.22,58.25,58.1,58.11,24200.0,56.7174,56.7467,56.6005,56.6103,24200.0
2007-10-29 12:30:00,58.11,58.12,58.06,58.06,12100.0,56.6103,56.62,56.5616,56.5616,12100.0
2007-10-29 12:35:00,58.05,58.07,57.82,57.84,31500.0,56.5518,56.5713,56.3278,56.3472,31500.0
2007-10-29 12:40:00,57.85,57.87,57.74,57.76,21700.0,56.357,56.3765,56.2498,56.2693,21700.0
2007-10-29 12:45:00,57.76,57.85,57.76,57.85,10500.0,56.2693,56.357,56.2693,56.357,10500.0
2007-10-29 12:50:00,57.84,57.88,57.84,57.87,6000.0,56.3472,56.3862,56.3472,56.3765,6000.0
2007-10-29 12:55:00,57.87,57.93,57.87,57.92,46500.0,56.3765,56.4349,56.3765,56.4252,46500.0
2007-10-29 13:00:00,57.91,57.92,57.86,57.88,10000.0,56.4154,56.4252,56.3667,56.3862,10000.0
2007-10-29 13:05:00,57.88,57.94,57.87,57.93,6500.0,56.3862,56.4447,56.3765,56.4349,6500.0
2007-10-29 13:10:00,57.94,58.05,57.94,58.04,58300.0,56.4447,56.5518,56.4447,56.5421,58300.0
2007-10-29 13:15:00,58.05,58.07,58.05,58.06,6400.0,56.5518,56.5713,56.5518,56.5616,6400.0
2007-10-29 13:20:00,58.07,58.1,58.06,58.08,13600.0,56.5713,56.6005,56.5616,56.5811,13600.0
2007-10-29 13:25:00,58.08,58.1,58.07,58.09,9700.0,56.5811,56.6005,56.5713,56.5908,9700.0
2007-10-29 13:30:00,58.08,58.09,58.04,58.05,16300.0,56.5811,56.5908,56.5421,56.5518,16300.0
2007-10-29 13:35:00,58.04,58.06,58.03,58.03,93700.0,56.5421,56.5616,56.5323,56.5323,93700.0
2007-10-29 13:40:00,58.03,58.03,57.99,58.0,35600.0,56.5323,56.5323,56.4934,56.5031,35600.0
2007-10-29 13:45:00,58.01,58.05,58.01,58.04,6600.0,56.5129,56.5518,56.5129,56.5421,6600.0
2007-10-29 13:50:00,58.02,58.05,58.01,58.02,10400.0,56.5226,56.5518,56.5129,56.5226,10400.0
2007-10-29 13:55:00,58.04,58.04,57.96,58.0,40200.0,56.5421,56.5421,56.4641,56.5031,40200.0
2007-10-29 14:00:00,58.0,58.02,57.98,58.0,52700.0,56.5031,56.5226,56.4836,56.5031,52700.0
2007-10-29 14:05:00,58.0,58.0,57.93,57.95,56100.0,56.5031,56.5031,56.4349,56.4544,56100.0
2007-10-29 14:10:00,57.93,57.93,57.79,57.8,11000.0,56.4349,56.4349,56.2985,56.3083,11000.0
2007-10-29 14:15:00,57.81,57.83,57.73,57.8,120900.0,56.318,56.3375,56.2401,56.3083,120900.0
2007-10-29 14:20:00,57.82,57.96,57.82,57.93,16600.0,56.3278,56.4641,56.3278,56.4349,16600.0
2007-10-29 14:25:00,57.92,57.92,57.75,57.82,20600.0,56.4252,56.4252,56.2596,56.3278,20600.0
2007-10-29 14:30:00,57.82,57.82,57.63,57.69,21800.0,56.3278,56.3278,56.1427,56.2011,21800.0
2007-10-29 14:35:00,57.71,57.71,57.5,57.64,38600.0,56.2206,56.2206,56.016,56.1524,38600.0
2007-10-29 14:40:00,57.64,57.64,57.52,57.58,19700.0,56.1524,56.1524,56.0355,56.094,19700.0
2007-10-29 14:45:00,57.57,57.57,57.45,57.49,31200.0,56.0842,56.0842,55.9673,56.0063,31200.0
2007-10-29 14:50:00,57.49,57.5,57.44,57.49,11100.0,56.0063,56.016,55.9576,56.0063,11100.0
2007-10-29 14:55:00,57.49,57.55,57.49,57.52,15000.0,56.0063,56.0647,56.0063,56.0355,15000.0
2007-10-29 15:00:00,57.52,57.55,57.33,57.34,25800.0,56.0355,56.0647,55.8504,55.8601,25800.0
2007-10-29 15:05:00,57.36,57.47,57.35,57.39,48500.0,55.8796,55.9868,55.8699,55.9089,48500.0
2007-10-29 15:10:00,57.39,57.49,57.38,57.45,22700.0,55.9089,56.0063,55.8991,55.9673,22700.0
2007-10-29 15:15:00,57.45,57.48,57.41,57.44,19400.0,55.9673,55.9965,55.9283,55.9576,19400.0
2007-10-29 15:20:00,57.47,57.48,57.41,57.41,28400.0,55.9868,55.9965,55.9283,55.9283,28400.0
2007-10-29 15:25:00,57.41,57.42,57.28,57.31,44500.0,55.9283,55.9381,55.8017,55.8309,44500.0
2007-10-29 15:30:00,57.31,57.37,57.3,57.31,38500.0,55.8309,55.8894,55.8212,55.8309,38500.0
2007-10-29 15:35:00,57.31,57.47,57.3,57.38,56200.0,55.8309,55.9868,55.8212,55.8991,56200.0
2007-10-29 15:40:00,57.4,57.4,57.19,57.21,51700.0,55.9186,55.9186,55.714,55.7335,51700.0
2007-10-29 15:45:00,57.21,57.24,57.19,57.24,27600.0,55.7335,55.7627,55.714,55.7627,27600.0
2007-10-29 15:50:00,57.24,57.24,57.18,57.2,53700.0,55.7627,55.7627,55.7043,55.7238,53700.0
2007-10-29 15:55:00,57.21,57.3,57.19,57.25,76400.0,55.7335,55.8212,55.714,55.7725,76400.0
2007-10-30 09:30:00,57.14,57.26,57.04,57.14,76000.0,55.6653,55.7822,55.5679,55.6653,76000.0
2007-10-30 09:35:00,57.15,57.26,57.08,57.13,23800.0,55.6751,55.7822,55.6069,55.6556,23800.0
2007-10-30 09:40:00,57.12,57.53,56.9,57.48,89300.0,55.6458,56.0452,55.4315,55.9965,89300.0
2007-10-30 09:45:00,57.49,57.78,57.49,57.66,48600.0,56.0063,56.2888,56.0063,56.1719,48600.0
2007-10-30 09:50:00,57.66,57.79,57.55,57.55,17200.0,56.1719,56.2985,56.0647,56.0647,17200.0
2007-10-30 09:55:00,57.55,57.57,57.33,57.41,22900.0,56.0647,56.0842,55.8504,55.9283,22900.0
2007-10-30 10:00:00,57.4,57.66,57.32,57.32,30100.0,55.9186,56.1719,55.8407,55.8407,30100.0
2007-10-30 10:05:00,57.36,57.5,57.32,57.48,17300.0,55.8796,56.016,55.8407,55.9965,17300.0
2007-10-30 10:10:00,57.5,57.51,57.46,57.49,41800.0,56.016,56.0258,55.9771,56.0063,41800.0
2007-10-30 10:15:00,57.49,57.55,57.34,57.55,39800.0,56.0063,56.0647,55.8601,56.0647,39800.0
2007-10-30 10:20:00,57.54,57.85,57.47,57.81,32300.0,56.055,56.357,55.9868,56.318,32300.0
2007-10-30 10:25:00,57.81,57.95,57.6,57.93,38100.0,56.318,56.4544,56.1134,56.4349,38100.0
2007-10-30 10:30:00,57.9,58.03,57.81,57.89,42600.0,56.4057,56.5323,56.318,56.396,42600.0
2007-10-30 10:35:00,57.93,58.02,57.86,57.87,31700.0,56.4349,56.5226,56.3667,56.3765,31700.0
2007-10-30 10:40:00,57.87,57.88,57.71,57.77,13200.0,56.3765,56.3862,56.2206,56.2791,13200.0
2007-10-30 10:45:00,57.78,57.85,57.54,57.59,17800.0,56.2888,56.357,56.055,56.1037,17800.0
2007-10-30 10:50:00,57.59,57.71,57.56,57.69,10200.0,56.1037,56.2206,56.0745,56.2011,10200.0
2007-10-30 10:55:00,57.7,57.81,57.7,57.79,16200.0,56.2109,56.318,56.2109,56.2985,16200.0
2007-10-30 11:00:00,57.78,57.78,57.5,57.54,17100.0,56.2888,56.2888,56.016,56.055,17100.0
2007-10-30 11:05:00,57.54,57.59,57.49,57.5,13000.0,56.055,56.1037,56.0063,56.016,13000.0
2007-10-30 11:10:00,57.5,57.64,57.48,57.62,35000.0,56.016,56.1524,55.9965,56.1329,35000.0
2007-10-30 11:15:00,57.62,57.64,57.56,57.61,19400.0,56.1329,56.1524,56.0745,56.1232,19400.0
2007-10-30 11:20:00,57.63,57.78,57.61,57.78,11600.0,56.1427,56.2888,56.1232,56.2888,11600.0
2007-10-30 11:25:00,57.76,57.83,57.75,57.77,18400.0,56.2693,56.3375,56.2596,56.2791,18400.0
2007-10-30 11:30:00,57.78,57.78,57.65,57.72,17100.0,56.2888,56.2888,56.1621,56.2303,17100.0
2007-10-30 11:35:00,57.69,57.76,57.69,57.76,13500.0,56.2011,56.2693,56.2011,56.2693,13500.0
2007-10-30 11:40:00,57.75,57.93,57.75,57.87,16300.0,56.2596,56.4349,56.2596,56.3765,16300.0
2007-10-30 11:45:00,57.87,57.97,57.86,57.97,16700.0,56.3765,56.4739,56.3667,56.4739,16700.0
2007-10-30 11:50:00,57.96,58.09,57.95,58.05,82600.0,56.4641,56.5908,56.4544,56.5518,82600.0
2007-10-30 11:55:00,58.06,58.17,58.03,58.13,45800.0,56.5616,56.6687,56.5323,56.6298,45800.0
2007-10-30 12:00:00,58.12,58.17,58.1,58.17,23400.0,56.62,56.6687,56.6005,56.6687,23400.0
2007-10-30 12:05:00,58.17,58.19,58.1,58.13,19400.0,56.6687,56.6882,56.6005,56.6298,19400.0
2007-10-30 12:10:00,58.14,58.24,58.13,58.23,19200.0,56.6395,56.7369,56.6298,56.7272,19200.0
2007-10-30 12:15:00,58.23,58.26,58.22,58.23,18800.0,56.7272,56.7564,56.7174,56.7272,18800.0
2007-10-30 12:20:00,58.24,58.24,58.09,58.11,36100.0,56.7369,56.7369,56.5908,56.6103,36100.0
2007-10-30 12:25:00,58.11,58.34,58.1,58.34,64000.0,56.6103,56.8343,56.6005,56.8343,64000.0
2007-10-30 12:30:00,58.34,58.37,58.33,58.35,16200.0,56.8343,56.8636,56.8246,56.8441,16200.0
2007-10-30 12:35:00,58.35,58.35,58.23,58.28,17000.0,56.8441,56.8441,56.7272,56.7759,17000.0
2007-10-30 12:40:00,58.28,58.29,58.2,58.26,21000.0,56.7759,56.7856,56.698,56.7564,21000.0
2007-10-30 12:45:00,58.26,58.32,58.26,58.32,7200.0,56.7564,56.8149,56.7564,56.8149,7200.0
2007-10-30 12:50:00,58.31,58.36,58.31,58.34,14600.0,56.8051,56.8538,56.8051,56.8343,14600.0
2007-10-30 12:55:00,58.35,58.37,58.28,58.3,16100.0,56.8441,56.8636,56.7759,56.7954,16100.0
2007-10-30 13:00:00,58.3,58.32,58.28,58.31,19600.0,56.7954,56.8149,56.7759,56.8051,19600.0
2007-10-30 13:05:00,58.3,58.35,58.27,58.31,32800.0,56.7954,56.8441,56.7661,56.8051,32800.0
2007-10-30 13:10:00,58.3,58.31,58.26,58.29,49500.0,56.7954,56.8051,56.7564,56.7856,49500.0
2007-10-30 13:15:00,58.28,58.35,58.28,58.33,33400.0,56.7759,56.8441,56.7759,56.8246,33400.0
2007-10-30 13:20:00,58.34,58.4,58.34,58.4,9500.0,56.8343,56.8928,56.8343,56.8928,9500.0
2007-10-30 13:25:00,58.4,58.6,58.4,58.59,41300.0,56.8928,57.0876,56.8928,57.0779,41300.0
2007-10-30 13:30:00,58.58,58.62,58.57,58.58,80800.0,57.0681,57.1071,57.0584,57.0681,80800.0
2007-10-30 13:35:00,58.58,58.64,58.57,58.61,33000.0,57.0681,57.1266,57.0584,57.0974,33000.0
2007-10-30 13:40:00,58.61,58.68,58.6,58.66,69400.0,57.0974,57.1656,57.0876,57.1461,69400.0
2007-10-30 13:45:00,58.65,58.69,58.63,58.69,52200.0,57.1363,57.1753,57.1169,57.1753,52200.0
2007-10-30 13:50:00,58.68,58.78,58.67,58.76,22200.0,57.1656,57.263,57.1558,57.2435,22200.0
2007-10-30 13:55:00,58.77,58.85,58.75,58.82,30600.0,57.2532,57.3312,57.2338,57.302,30600.0
2007-10-30 14:00:00,58.82,58.88,58.77,58.88,52500.0,57.302,57.3604,57.2532,57.3604,52500.0
2007-10-30 14:05:00,58.87,58.94,58.84,58.87,76800.0,57.3507,57.4189,57.3214,57.3507,76800.0
2007-10-30 14:10:00,58.89,59.03,58.89,58.95,74100.0,57.3701,57.5065,57.3701,57.4286,74100.0
2007-10-30 14:15:00,58.97,59.04,58.93,58.94,30200.0,57.4481,57.5163,57.4091,57.4189,30200.0
2007-10-30 14:20:00,58.96,59.0,58.84,58.9,21100.0,57.4383,57.4773,57.3214,57.3799,21100.0
2007-10-30 14:25:00,58.91,59.0,58.88,58.89,21800.0,57.3896,57.4773,57.3604,57.3701,21800.0
2007-10-30 14:30:00,58.86,58.9,58.85,58.87,12100.0,57.3409,57.3799,57.3312,57.3507,12100.0
2007-10-30 14:35:00,58.87,58.97,58.85,58.85,23600.0,57.3507,57.4481,57.3312,57.3312,23600.0
2007-10-30 14:40:00,58.84,58.95,58.73,58.95,20500.0,57.3214,57.4286,57.2143,57.4286,20500.0
2007-10-30 14:45:00,58.94,59.07,58.94,59.05,31400.0,57.4189,57.5455,57.4189,57.526,31400.0
2007-10-30 14:50:00,59.06,59.14,59.04,59.14,76700.0,57.5358,57.6137,57.5163,57.6137,76700.0
2007-10-30 14:55:00,59.14,59.15,59.08,59.1,37500.0,57.6137,57.6234,57.5552,57.5747,37500.0
2007-10-30 15:00:00,59.08,59.1,59.08,59.09,19100.0,57.5552,57.5747,57.5552,57.565,19100.0
2007-10-30 15:05:00,59.09,59.12,58.95,59.12,43500.0,57.565,57.5942,57.4286,57.5942,43500.0
2007-10-30 15:10:00,59.12,59.12,59.04,59.1,32100.0,57.5942,57.5942,57.5163,57.5747,32100.0
2007-10-30 15:15:00,59.08,59.28,59.08,59.25,50000.0,57.5552,57.7501,57.5552,57.7209,50000.0
2007-10-30 15:20:00,59.25,59.35,59.23,59.32,38000.0,57.7209,57.8183,57.7014,57.789,38000.0
2007-10-30 15:25:00,59.32,59.32,59.1,59.14,42900.0,57.789,57.789,57.5747,57.6137,42900.0
2007-10-30 15:30:00,59.14,59.28,59.11,59.25,43200.0,57.6137,57.7501,57.5845,57.7209,43200.0
2007-10-30 15:35:00,59.25,59.26,59.06,59.08,70000.0,57.7209,57.7306,57.5358,57.5552,70000.0
2007-10-30 15:40:00,59.08,59.09,58.77,58.83,67400.0,57.5552,57.565,57.2532,57.3117,67400.0
2007-10-30 15:45:00,58.83,58.99,58.82,58.96,188100.0,57.3117,57.4676,57.302,57.4383,188100.0
2007-10-30 15:50:00,58.96,58.96,58.87,58.93,95000.0,57.4383,57.4383,57.3507,57.4091,95000.0
2007-10-30 15:55:00,58.93,59.19,58.91,59.01,296000.0,57.4091,57.6624,57.3896,57.487,296000.0
2007-10-31 09:30:00,59.75,60.21,59.68,59.92,248300.0,58.208,58.6561,58.1398,58.3736,248300.0
2007-10-31 09:35:00,59.89,59.92,59.68,59.89,65100.0,58.3443,58.3736,58.1398,58.3443,65100.0
2007-10-31 09:40:00,59.92,60.42,59.92,60.36,80000.0,58.3736,58.8607,58.3736,58.8022,80000.0
2007-10-31 09:45:00,60.36,60.53,60.13,60.37,91600.0,58.8022,58.9678,58.5781,58.8119,91600.0
2007-10-31 09:50:00,60.36,60.6,60.35,60.47,181200.0,58.8022,59.036,58.7925,58.9094,181200.0
2007-10-31 09:55:00,60.47,60.59,60.41,60.59,46300.0,58.9094,59.0263,58.8509,59.0263,46300.0
2007-10-31 10:00:00,60.59,61.13,60.57,61.07,214900.0,59.0263,59.5523,59.0068,59.4939,214900.0
2007-10-31 10:05:00,61.06,61.06,60.8,60.9,56900.0,59.4841,59.4841,59.2309,59.3283,56900.0
2007-10-31 10:10:00,60.91,60.95,60.74,60.8,84500.0,59.338,59.377,59.1724,59.2309,84500.0
2007-10-31 10:15:00,60.8,60.91,60.76,60.85,54500.0,59.2309,59.338,59.1919,59.2796,54500.0
2007-10-31 10:20:00,60.85,60.95,60.84,60.87,38500.0,59.2796,59.377,59.2698,59.299,38500.0
2007-10-31 10:25:00,60.87,60.93,60.82,60.84,49700.0,59.299,59.3575,59.2503,59.2698,49700.0
2007-10-31 10:30:00,60.84,60.84,60.72,60.72,49600.0,59.2698,59.2698,59.1529,59.1529,49600.0
2007-10-31 10:35:00,60.72,60.74,60.61,60.67,56200.0,59.1529,59.1724,59.0458,59.1042,56200.0
2007-10-31 10:40:00,60.67,60.82,60.66,60.7,55000.0,59.1042,59.2503,59.0945,59.1334,55000.0
2007-10-31 10:45:00,60.7,60.87,60.65,60.87,43100.0,59.1334,59.299,59.0847,59.299,43100.0
2007-10-31 10:50:00,60.87,60.92,60.79,60.81,35600.0,59.299,59.3478,59.2211,59.2406,35600.0
2007-10-31 10:55:00,60.79,60.81,60.68,60.76,65200.0,59.2211,59.2406,59.1139,59.1919,65200.0
2007-10-31 11:00:00,60.76,60.78,60.7,60.76,37800.0,59.1919,59.2114,59.1334,59.1919,37800.0
2007-10-31 11:05:00,60.77,60.77,60.61,60.63,38700.0,59.2016,59.2016,59.0458,59.0652,38700.0
2007-10-31 11:10:00,60.63,60.68,60.56,60.61,26800.0,59.0652,59.1139,58.997,59.0458,26800.0
2007-10-31 11:15:00,60.6,60.73,60.58,60.61,44300.0,59.036,59.1627,59.0165,59.0458,44300.0
2007-10-31 11:20:00,60.61,60.65,60.51,60.58,47500.0,59.0458,59.0847,58.9483,59.0165,47500.0
2007-10-31 11:25:00,60.57,60.64,60.5,60.64,28000.0,59.0068,59.075,58.9386,59.075,28000.0
2007-10-31 11:30:00,60.65,60.75,60.61,60.61,27100.0,59.0847,59.1821,59.0458,59.0458,27100.0
2007-10-31 11:35:00,60.61,60.62,60.55,60.58,22100.0,59.0458,59.0555,58.9873,59.0165,22100.0
2007-10-31 11:40:00,60.58,60.66,60.53,60.61,58800.0,59.0165,59.0945,58.9678,59.0458,58800.0
2007-10-31 11:45:00,60.57,60.72,60.56,60.64,37100.0,59.0068,59.1529,58.997,59.075,37100.0
2007-10-31 11:50:00,60.62,60.7,60.57,60.69,21400.0,59.0555,59.1334,59.0068,59.1237,21400.0
2007-10-31 11:55:00,60.7,60.72,60.63,60.63,35500.0,59.1334,59.1529,59.0652,59.0652,35500.0
2007-10-31 12:00:00,60.63,60.67,60.47,60.6,53900.0,59.0652,59.1042,58.9094,59.036,53900.0
2007-10-31 12:05:00,60.61,60.63,60.31,60.37,57900.0,59.0458,59.0652,58.7535,58.8119,57900.0
2007-10-31 12:10:00,60.39,60.39,60.18,60.37,68200.0,58.8314,58.8314,58.6269,58.8119,68200.0
2007-10-31 12:15:00,60.37,60.56,60.37,60.46,28000.0,58.8119,58.997,58.8119,58.8996,28000.0
2007-10-31 12:20:00,60.46,60.5,60.36,60.5,31700.0,58.8996,58.9386,58.8022,58.9386,31700.0
2007-10-31 12:25:00,60.49,60.53,60.2,60.34,33500.0,58.9289,58.9678,58.6463,58.7827,33500.0
2007-10-31 12:30:00,60.36,60.37,60.21,60.25,42900.0,58.8022,58.8119,58.6561,58.695,42900.0
2007-10-31 12:35:00,60.25,60.41,60.25,60.4,39100.0,58.695,58.8509,58.695,58.8412,39100.0
2007-10-31 12:40:00,60.4,60.43,60.34,60.43,101600.0,58.8412,58.8704,58.7827,58.8704,101600.0
2007-10-31 12:45:00,60.43,60.53,60.43,60.47,30000.0,58.8704,58.9678,58.8704,58.9094,30000.0
2007-10-31 12:50:00,60.47,60.47,60.37,60.4,51600.0,58.9094,58.9094,58.8119,58.8412,51600.0
2007-10-31 12:55:00,60.4,60.43,60.3,60.33,111000.0,58.8412,58.8704,58.7438,58.773,111000.0
2007-10-31 13:00:00,60.33,60.35,60.26,60.29,74900.0,58.773,58.7925,58.7048,58.734,74900.0
2007-10-31 13:05:00,60.3,60.32,60.26,60.3,26800.0,58.7438,58.7632,58.7048,58.7438,26800.0
2007-10-31 13:10:00,60.29,60.32,60.27,60.3,86800.0,58.734,58.7632,58.7145,58.7438,86800.0
2007-10-31 13:15:00,60.31,60.36,60.29,60.32,50100.0,58.7535,58.8022,58.734,58.7632,50100.0
2007-10-31 13:20:00,60.31,60.35,60.29,60.34,25700.0,58.7535,58.7925,58.734,58.7827,25700.0
2007-10-31 13:25:00,60.34,60.48,60.34,60.45,22100.0,58.7827,58.9191,58.7827,58.8899,22100.0
2007-10-31 13:30:00,60.48,60.51,60.45,60.49,27400.0,58.9191,58.9483,58.8899,58.9289,27400.0
2007-10-31 13:35:00,60.49,60.5,60.44,60.46,19100.0,58.9289,58.9386,58.8801,58.8996,19100.0
2007-10-31 13:40:00,60.47,60.48,60.39,60.41,35300.0,58.9094,58.9191,58.8314,58.8509,35300.0
2007-10-31 13:45:00,60.4,60.66,60.4,60.58,44600.0,58.8412,59.0945,58.8412,59.0165,44600.0
2007-10-31 13:50:00,60.57,60.61,60.24,60.24,30700.0,59.0068,59.0458,58.6853,58.6853,30700.0
2007-10-31 13:55:00,60.25,60.31,60.21,60.3,86600.0,58.695,58.7535,58.6561,58.7438,86600.0
2007-10-31 14:00:00,60.3,60.33,60.21,60.21,59400.0,58.7438,58.773,58.6561,58.6561,59400.0
2007-10-31 14:05:00,60.21,60.26,60.11,60.23,44700.0,58.6561,58.7048,58.5587,58.6756,44700.0
2007-10-31 14:10:00,60.25,60.26,60.1,60.19,48800.0,58.695,58.7048,58.5489,58.6366,48800.0
2007-10-31 14:15:00,60.19,60.28,59.85,60.22,116700.0,58.6366,58.7243,58.3054,58.6658,116700.0
2007-10-31 14:20:00,60.22,60.3,59.82,60.0,178200.0,58.6658,58.7438,58.2761,58.4515,178200.0
2007-10-31 14:25:00,59.98,60.29,59.94,60.23,110900.0,58.432,58.734,58.393,58.6756,110900.0
2007-10-31 14:30:00,60.22,60.46,60.22,60.45,106500.0,58.6658,58.8996,58.6658,58.8899,106500.0
2007-10-31 14:35:00,60.46,60.5,60.06,60.09,66800.0,58.8996,58.9386,58.51,58.5392,66800.0
2007-10-31 14:40:00,60.12,60.5,60.12,60.42,55300.0,58.5684,58.9386,58.5684,58.8607,55300.0
2007-10-31 14:45:00,60.42,60.97,60.41,60.78,191000.0,58.8607,59.3965,58.8509,59.2114,191000.0
2007-10-31 14:50:00,60.77,61.0,60.73,60.96,107400.0,59.2016,59.4257,59.1627,59.3867,107400.0
2007-10-31 14:55:00,60.98,61.23,60.93,61.17,70300.0,59.4062,59.6498,59.3575,59.5913,70300.0
2007-10-31 15:00:00,61.15,61.28,61.09,61.22,107300.0,59.5718,59.6985,59.5134,59.64,107300.0
2007-10-31 15:05:00,61.22,61.29,61.05,61.21,73100.0,59.64,59.7082,59.4744,59.6303,73100.0
2007-10-31 15:10:00,61.22,61.27,60.86,60.86,62500.0,59.64,59.6887,59.2893,59.2893,62500.0
2007-10-31 15:15:00,60.85,60.94,60.76,60.9,53900.0,59.2796,59.3672,59.1919,59.3283,53900.0
2007-10-31 15:20:00,60.91,61.15,60.81,60.95,91500.0,59.338,59.5718,59.2406,59.377,91500.0
2007-10-31 15:25:00,60.92,60.92,60.79,60.8,76500.0,59.3478,59.3478,59.2211,59.2309,76500.0
2007-10-31 15:30:00,60.78,60.8,60.66,60.71,79300.0,59.2114,59.2309,59.0945,59.1432,79300.0
2007-10-31 15:35:00,60.71,60.72,60.39,60.42,97400.0,59.1432,59.1529,58.8314,58.8607,97400.0
2007-10-31 15:40:00,60.42,60.73,60.42,60.61,130500.0,58.8607,59.1627,58.8607,59.0458,130500.0
2007-10-31 15:45:00,60.61,60.69,60.6,60.64,67000.0,59.0458,59.1237,59.036,59.075,67000.0
2007-10-31 15:50:00,60.64,60.85,60.64,60.85,118500.0,59.075,59.2796,59.075,59.2796,118500.0
2007-10-31 15:55:00,60.85,61.12,60.84,61.12,177300.0,59.2796,59.5426,59.2698,59.5426,177300.0
2007-11-01 09:30:00,61.0,61.05,60.51,60.6,162700.0,59.4257,59.4744,58.9483,59.036,162700.0
2007-11-01 09:35:00,60.57,60.67,59.52,59.56,117000.0,59.0068,59.1042,57.9839,58.0229,117000.0
2007-11-01 09:40:00,59.55,59.6,59.35,59.38,138500.0,58.0131,58.0618,57.8183,57.8475,138500.0
2007-11-01 09:45:00,59.4,59.4,59.13,59.18,281300.0,57.867,57.867,57.604,57.6527,281300.0
2007-11-01 09:50:00,59.14,59.2,58.57,59.09,324600.0,57.6137,57.6721,57.0584,57.565,324600.0
2007-11-01 09:55:00,59.08,59.54,58.86,59.54,127900.0,57.5552,58.0034,57.3409,58.0034,127900.0
2007-11-01 10:00:00,59.5,59.62,59.31,59.52,326000.0,57.9644,58.0813,57.7793,57.9839,326000.0
2007-11-01 10:05:00,59.52,59.72,59.46,59.51,151900.0,57.9839,58.1787,57.9254,57.9741,151900.0
2007-11-01 10:10:00,59.53,59.66,59.45,59.51,99500.0,57.9936,58.1203,57.9157,57.9741,99500.0
2007-11-01 10:15:00,59.55,59.56,59.3,59.46,112200.0,58.0131,58.0229,57.7696,57.9254,112200.0
2007-11-01 10:20:00,59.45,59.6,59.41,59.41,50000.0,57.9157,58.0618,57.8767,57.8767,50000.0
2007-11-01 10:25:00,59.41,59.68,59.39,59.54,79000.0,57.8767,58.1398,57.8572,58.0034,79000.0
2007-11-01 10:30:00,59.54,59.54,59.38,59.42,152600.0,58.0034,58.0034,57.8475,57.8865,152600.0
2007-11-01 10:35:00,59.45,59.62,59.32,59.62,64700.0,57.9157,58.0813,57.789,58.0813,64700.0
2007-11-01 10:40:00,59.62,59.66,59.44,59.51,42300.0,58.0813,58.1203,57.906,57.9741,42300.0
2007-11-01 10:45:00,59.51,59.54,59.33,59.33,58200.0,57.9741,58.0034,57.7988,57.7988,58200.0
2007-11-01 10:50:00,59.32,59.37,59.05,59.08,85900.0,57.789,57.8378,57.526,57.5552,85900.0
2007-11-01 10:55:00,59.08,59.15,58.93,59.1,107100.0,57.5552,57.6234,57.4091,57.5747,107100.0
2007-11-01 11:00:00,59.1,59.1,58.98,59.02,56700.0,57.5747,57.5747,57.4578,57.4968,56700.0
2007-11-01 11:05:00,59.02,59.22,59.02,59.18,28200.0,57.4968,57.6916,57.4968,57.6527,28200.0
2007-11-01 11:10:00,59.18,59.43,59.15,59.33,29300.0,57.6527,57.8962,57.6234,57.7988,29300.0
2007-11-01 11:15:00,59.31,59.32,59.01,59.06,62100.0,57.7793,57.789,57.487,57.5358,62100.0
2007-11-01 11:20:00,59.06,59.36,59.01,59.25,29000.0,57.5358,57.828,57.487,57.7209,29000.0
2007-11-01 11:25:00,59.19,59.44,59.19,59.38,23700.0,57.6624,57.906,57.6624,57.8475,23700.0
2007-11-01 11:30:00,59.37,59.46,59.29,59.42,52800.0,57.8378,57.9254,57.7598,57.8865,52800.0
2007-11-01 11:35:00,59.44,59.49,59.28,59.4,23500.0,57.906,57.9547,57.7501,57.867,23500.0
2007-11-01 11:40:00,59.43,59.45,59.28,59.43,36500.0,57.8962,57.9157,57.7501,57.8962,36500.0
2007-11-01 11:45:00,59.45,59.46,59.31,59.46,29500.0,57.9157,57.9254,57.7793,57.9254,29500.0
2007-11-01 11:50:00,59.46,59.63,59.46,59.62,54200.0,57.9254,58.091,57.9254,58.0813,54200.0
2007-11-01 11:55:00,59.61,59.65,59.46,59.6,98500.0,58.0716,58.1105,57.9254,58.0618,98500.0
2007-11-01 12:00:00,59.6,59.7,59.59,59.65,32700.0,58.0618,58.1592,58.0521,58.1105,32700.0
2007-11-01 12:05:00,59.63,59.75,59.59,59.59,40800.0,58.091,58.208,58.0521,58.0521,40800.0
2007-11-01 12:10:00,59.6,59.75,59.5,59.52,25600.0,58.0618,58.208,57.9644,57.9839,25600.0
2007-11-01 12:15:00,59.52,59.6,59.51,59.57,62100.0,57.9839,58.0618,57.9741,58.0326,62100.0
2007-11-01 12:20:00,59.55,59.6,59.5,59.53,44000.0,58.0131,58.0618,57.9644,57.9936,44000.0
2007-11-01 12:25:00,59.53,59.69,59.45,59.48,40700.0,57.9936,58.1495,57.9157,57.9449,40700.0
2007-11-01 12:30:00,59.48,59.61,59.45,59.45,51200.0,57.9449,58.0716,57.9157,57.9157,51200.0
2007-11-01 12:35:00,59.45,59.5,59.4,59.48,23400.0,57.9157,57.9644,57.867,57.9449,23400.0
2007-11-01 12:40:00,59.48,59.53,59.38,59.42,45900.0,57.9449,57.9936,57.8475,57.8865,45900.0
2007-11-01 12:45:00,59.42,59.45,59.22,59.43,30100.0,57.8865,57.9157,57.6916,57.8962,30100.0
2007-11-01 12:50:00,59.43,59.54,59.27,59.45,60100.0,57.8962,58.0034,57.7403,57.9157,60100.0
2007-11-01 12:55:00,59.49,59.49,59.31,59.38,24200.0,57.9547,57.9547,57.7793,57.8475,24200.0
2007-11-01 13:00:00,59.39,59.39,59.16,59.25,39400.0,57.8572,57.8572,57.6332,57.7209,39400.0
2007-11-01 13:05:00,59.25,59.49,59.25,59.49,26200.0,57.7209,57.9547,57.7209,57.9547,26200.0
2007-11-01 13:10:00,59.45,59.59,59.45,59.54,41900.0,57.9157,58.0521,57.9157,58.0034,41900.0
2007-11-01 13:15:00,59.54,59.64,59.44,59.51,42900.0,58.0034,58.1008,57.906,57.9741,42900.0
2007-11-01 13:20:00,59.5,59.53,59.35,59.38,26400.0,57.9644,57.9936,57.8183,57.8475,26400.0
2007-11-01 13:25:00,59.36,59.48,59.33,59.42,50300.0,57.828,57.9449,57.7988,57.8865,50300.0
2007-11-01 13:30:00,59.43,59.5,59.37,59.47,26900.0,57.8962,57.9644,57.8378,57.9352,26900.0
2007-11-01 13:35:00,59.45,59.5,59.43,59.46,23400.0,57.9157,57.9644,57.8962,57.9254,23400.0
2007-11-01 13:40:00,59.45,59.5,59.36,59.47,23100.0,57.9157,57.9644,57.828,57.9352,23100.0
2007-11-01 13:45:00,59.47,59.55,59.4,59.55,33400.0,57.9352,58.0131,57.867,58.0131,33400.0
2007-11-01 13:50:00,59.52,59.55,59.42,59.46,34000.0,57.9839,58.0131,57.8865,57.9254,34000.0
2007-11-01 13:55:00,59.47,59.5,59.39,59.44,48800.0,57.9352,57.9644,57.8572,57.906,48800.0
2007-11-01 14:00:00,59.45,59.6,59.43,59.53,115300.0,57.9157,58.0618,57.8962,57.9936,115300.0
2007-11-01 14:05:00,59.5,59.52,59.38,59.46,17900.0,57.9644,57.9839,57.8475,57.9254,17900.0
2007-11-01 14:10:00,59.46,59.55,59.4,59.41,17900.0,57.9254,58.0131,57.867,57.8767,17900.0
2007-11-01 14:15:00,59.4,59.58,59.39,59.54,14200.0,57.867,58.0423,57.8572,58.0034,14200.0
2007-11-01 14:20:00,59.53,59.6,59.45,59.45,47900.0,57.9936,58.0618,57.9157,57.9157,47900.0
2007-11-01 14:25:00,59.46,59.49,59.33,59.33,29400.0,57.9254,57.9547,57.7988,57.7988,29400.0
2007-11-01 14:30:00,59.35,59.45,59.09,59.14,67500.0,57.8183,57.9157,57.565,57.6137,67500.0
2007-11-01 14:35:00,59.18,59.44,59.15,59.42,39400.0,57.6527,57.906,57.6234,57.8865,39400.0
2007-11-01 14:40:00,59.43,59.49,59.05,59.21,56700.0,57.8962,57.9547,57.526,57.6819,56700.0
2007-11-01 14:45:00,59.22,59.38,59.18,59.38,38100.0,57.6916,57.8475,57.6527,57.8475,38100.0
2007-11-01 14:50:00,59.39,59.47,59.36,59.46,37000.0,57.8572,57.9352,57.828,57.9254,37000.0
2007-11-01 14:55:00,59.45,59.49,59.45,59.47,46700.0,57.9157,57.9547,57.9157,57.9352,46700.0
2007-11-01 15:00:00,59.47,59.49,59.42,59.47,41400.0,57.9352,57.9547,57.8865,57.9352,41400.0
2007-11-01 15:05:00,59.47,59.49,59.45,59.46,43200.0,57.9352,57.9547,57.9157,57.9254,43200.0
2007-11-01 15:10:00,59.45,59.48,59.02,59.03,62000.0,57.9157,57.9449,57.4968,57.5065,62000.0
2007-11-01 15:15:00,59.06,59.25,59.04,59.08,91600.0,57.5358,57.7209,57.5163,57.5552,91600.0
2007-11-01 15:20:00,59.15,59.18,58.18,58.42,148900.0,57.6234,57.6527,56.6785,56.9123,148900.0
2007-11-01 15:25:00,58.4,58.46,57.89,58.3,188200.0,56.8928,56.9512,56.396,56.7954,188200.0
2007-11-01 15:30:00,58.32,59.05,58.3,58.99,177600.0,56.8149,57.526,56.7954,57.4676,177600.0
2007-11-01 15:35:00,58.98,59.16,58.4,58.42,121300.0,57.4578,57.6332,56.8928,56.9123,121300.0
2007-11-01 15:40:00,58.43,58.98,58.41,58.98,111800.0,56.922,57.4578,56.9025,57.4578,111800.0
2007-11-01 15:45:00,58.96,58.99,58.46,58.87,101900.0,57.4383,57.4676,56.9512,57.3507,101900.0
2007-11-01 15:50:00,58.88,58.88,58.38,58.71,179700.0,57.3604,57.3604,56.8733,57.1948,179700.0
2007-11-01 15:55:00,58.73,59.4,58.54,58.85,291200.0,57.2143,57.867,57.0292,57.3312,291200.0
2007-11-02 09:30:00,60.26,61.5,60.25,60.61,416900.0,58.7048,59.9128,58.695,59.0458,416900.0
2007-11-02 09:35:00,60.61,61.16,59.95,60.24,316800.0,59.0458,59.5816,58.4028,58.6853,316800.0
2007-11-02 09:40:00,60.29,60.37,59.51,59.66,171900.0,58.734,58.8119,57.9741,58.1203,171900.0
2007-11-02 09:45:00,59.69,60.04,59.4,59.79,134600.0,58.1495,58.4905,57.867,58.2469,134600.0
2007-11-02 09:50:00,59.76,59.79,59.5,59.54,147000.0,58.2177,58.2469,57.9644,58.0034,147000.0
2007-11-02 09:55:00,59.51,59.56,58.75,59.25,121900.0,57.9741,58.0229,57.2338,57.7209,121900.0
2007-11-02 10:00:00,59.25,59.73,59.25,59.66,102700.0,57.7209,58.1885,57.7209,58.1203,102700.0
2007-11-02 10:05:00,59.69,59.9,59.5,59.83,102100.0,58.1495,58.3541,57.9644,58.2859,102100.0
2007-11-02 10:10:00,59.82,59.9,59.51,59.6,96500.0,58.2761,58.3541,57.9741,58.0618,96500.0
2007-11-02 10:15:00,59.6,60.0,59.57,59.92,46800.0,58.0618,58.4515,58.0326,58.3736,46800.0
2007-11-02 10:20:00,59.95,60.4,59.9,60.4,108400.0,58.4028,58.8412,58.3541,58.8412,108400.0
2007-11-02 10:25:00,60.4,61.0,60.34,60.82,99000.0,58.8412,59.4257,58.7827,59.2503,99000.0
2007-11-02 10:30:00,60.82,60.95,60.73,60.9,126700.0,59.2503,59.377,59.1627,59.3283,126700.0
2007-11-02 10:35:00,60.89,61.4,60.87,61.18,225900.0,59.3185,59.8154,59.299,59.601,225900.0
2007-11-02 10:40:00,61.17,61.4,60.92,60.97,231100.0,59.5913,59.8154,59.3478,59.3965,231100.0
2007-11-02 10:45:00,60.99,61.1,60.73,60.78,89700.0,59.4159,59.5231,59.1627,59.2114,89700.0
2007-11-02 10:50:00,60.77,61.1,60.74,61.01,70400.0,59.2016,59.5231,59.1724,59.4354,70400.0
2007-11-02 10:55:00,61.02,61.31,60.98,61.22,66000.0,59.4452,59.7277,59.4062,59.64,66000.0
2007-11-02 11:00:00,61.22,61.31,61.0,61.31,55100.0,59.64,59.7277,59.4257,59.7277,55100.0
2007-11-02 11:05:00,61.31,61.33,61.02,61.15,74500.0,59.7277,59.7472,59.4452,59.5718,74500.0
2007-11-02 11:10:00,61.15,61.33,61.08,61.2,60900.0,59.5718,59.7472,59.5036,59.6205,60900.0
2007-11-02 11:15:00,61.2,61.23,60.95,61.0,69200.0,59.6205,59.6498,59.377,59.4257,69200.0
2007-11-02 11:20:00,61.0,61.09,60.66,61.09,65100.0,59.4257,59.5134,59.0945,59.5134,65100.0
2007-11-02 11:25:00,61.03,61.1,60.33,60.58,88000.0,59.4549,59.5231,58.773,59.0165,88000.0
2007-11-02 11:30:00,60.58,60.7,60.49,60.52,54800.0,59.0165,59.1334,58.9289,58.9581,54800.0
2007-11-02 11:35:00,60.51,60.59,60.37,60.5,116500.0,58.9483,59.0263,58.8119,58.9386,116500.0
2007-11-02 11:40:00,60.5,60.51,60.18,60.25,128800.0,58.9386,58.9483,58.6269,58.695,128800.0
2007-11-02 11:45:00,60.31,60.54,60.29,60.49,38700.0,58.7535,58.9776,58.734,58.9289,38700.0
2007-11-02 11:50:00,60.48,60.9,60.46,60.55,73100.0,58.9191,59.3283,58.8996,58.9873,73100.0
2007-11-02 11:55:00,60.59,60.85,60.55,60.63,40200.0,59.0263,59.2796,58.9873,59.0652,40200.0
2007-11-02 12:00:00,60.67,60.79,60.53,60.54,34000.0,59.1042,59.2211,58.9678,58.9776,34000.0
2007-11-02 12:05:00,60.53,60.55,60.46,60.5,32600.0,58.9678,58.9873,58.8996,58.9386,32600.0
2007-11-02 12:10:00,60.52,60.95,60.5,60.8,44800.0,58.9581,59.377,58.9386,59.2309,44800.0
2007-11-02 12:15:00,60.8,60.88,60.71,60.73,28600.0,59.2309,59.3088,59.1432,59.1627,28600.0
2007-11-02 12:20:00,60.75,60.92,60.71,60.8,34100.0,59.1821,59.3478,59.1432,59.2309,34100.0
2007-11-02 12:25:00,60.8,60.83,60.52,60.68,28700.0,59.2309,59.2601,58.9581,59.1139,28700.0
2007-11-02 12:30:00,60.69,60.92,60.56,60.63,39400.0,59.1237,59.3478,58.997,59.0652,39400.0
2007-11-02 12:35:00,60.64,60.75,60.48,60.6,38200.0,59.075,59.1821,58.9191,59.036,38200.0
2007-11-02 12:40:00,60.57,60.65,60.4,60.63,44700.0,59.0068,59.0847,58.8412,59.0652,44700.0
2007-11-02 12:45:00,60.65,60.65,60.42,60.46,37600.0,59.0847,59.0847,58.8607,58.8996,37600.0
2007-11-02 12:50:00,60.45,60.55,60.43,60.43,24900.0,58.8899,58.9873,58.8704,58.8704,24900.0
2007-11-02 12:55:00,60.44,60.61,60.44,60.57,57000.0,58.8801,59.0458,58.8801,59.0068,57000.0
2007-11-02 13:00:00,60.54,60.72,60.54,60.63,29000.0,58.9776,59.1529,58.9776,59.0652,29000.0
2007-11-02 13:05:00,60.63,60.74,60.62,60.68,17800.0,59.0652,59.1724,59.0555,59.1139,17800.0
2007-11-02 13:10:00,60.68,60.75,60.5,60.5,49500.0,59.1139,59.1821,58.9386,58.9386,49500.0
2007-11-02 13:15:00,60.5,60.54,60.48,60.5,35100.0,58.9386,58.9776,58.9191,58.9386,35100.0
2007-11-02 13:20:00,60.51,60.54,60.42,60.47,34400.0,58.9483,58.9776,58.8607,58.9094,34400.0
2007-11-02 13:25:00,60.47,60.49,60.34,60.46,36400.0,58.9094,58.9289,58.7827,58.8996,36400.0
2007-11-02 13:30:00,60.49,60.49,60.36,60.38,27200.0,58.9289,58.9289,58.8022,58.8217,27200.0
2007-11-02 13:35:00,60.38,60.38,60.31,60.33,23500.0,58.8217,58.8217,58.7535,58.773,23500.0
2007-11-02 13:40:00,60.32,60.33,60.25,60.26,41500.0,58.7632,58.773,58.695,58.7048,41500.0
2007-11-02 13:45:00,60.26,60.28,60.18,60.28,70800.0,58.7048,58.7243,58.6269,58.7243,70800.0
2007-11-02 13:50:00,60.27,60.3,60.2,60.2,24200.0,58.7145,58.7438,58.6463,58.6463,24200.0
2007-11-02 13:55:00,60.23,60.23,60.16,60.22,63900.0,58.6756,58.6756,58.6074,58.6658,63900.0
2007-11-02 14:00:00,60.22,60.38,60.22,60.38,27100.0,58.6658,58.8217,58.6658,58.8217,27100.0
2007-11-02 14:05:00,60.37,60.37,60.2,60.36,27200.0,58.8119,58.8119,58.6463,58.8022,27200.0
2007-11-02 14:10:00,60.37,60.46,60.36,60.46,16400.0,58.8119,58.8996,58.8022,58.8996,16400.0
2007-11-02 14:15:00,60.44,60.52,60.42,60.51,53300.0,58.8801,58.9581,58.8607,58.9483,53300.0
2007-11-02 14:20:00,60.5,60.61,60.5,60.54,76200.0,58.9386,59.0458,58.9386,58.9776,76200.0
2007-11-02 14:25:00,60.52,60.62,60.36,60.49,69700.0,58.9581,59.0555,58.8022,58.9289,69700.0
2007-11-02 14:30:00,60.49,60.5,60.44,60.5,47100.0,58.9289,58.9386,58.8801,58.9386,47100.0
2007-11-02 14:35:00,60.51,60.54,60.47,60.48,53800.0,58.9483,58.9776,58.9094,58.9191,53800.0
2007-11-02 14:40:00,60.47,60.55,60.38,60.55,59800.0,58.9094,58.9873,58.8217,58.9873,59800.0
2007-11-02 14:45:00,60.54,60.55,60.34,60.42,65200.0,58.9776,58.9873,58.7827,58.8607,65200.0
2007-11-02 14:50:00,60.42,60.71,60.41,60.49,44300.0,58.8607,59.1432,58.8509,58.9289,44300.0
2007-11-02 14:55:00,60.49,60.52,60.34,60.34,36700.0,58.9289,58.9581,58.7827,58.7827,36700.0
2007-11-02 15:00:00,60.34,60.49,60.29,60.31,45200.0,58.7827,58.9289,58.734,58.7535,45200.0
2007-11-02 15:05:00,60.31,60.34,60.25,60.27,39300.0,58.7535,58.7827,58.695,58.7145,39300.0
2007-11-02 15:10:00,60.27,60.38,60.25,60.28,50700.0,58.7145,58.8217,58.695,58.7243,50700.0
2007-11-02 15:15:00,60.29,60.52,60.27,60.5,51400.0,58.734,58.9581,58.7145,58.9386,51400.0
2007-11-02 15:20:00,60.5,60.58,60.41,60.41,51300.0,58.9386,59.0165,58.8509,58.8509,51300.0
2007-11-02 15:25:00,60.42,60.45,60.28,60.36,75000.0,58.8607,58.8899,58.7243,58.8022,75000.0
2007-11-02 15:30:00,60.37,60.5,60.32,60.4,94500.0,58.8119,58.9386,58.7632,58.8412,94500.0
2007-11-02 15:35:00,60.38,60.58,60.37,60.5,62900.0,58.8217,59.0165,58.8119,58.9386,62900.0
2007-11-02 15:40:00,60.51,60.65,60.5,60.62,53700.0,58.9483,59.0847,58.9386,59.0555,53700.0
2007-11-02 15:45:00,60.64,60.66,60.5,60.51,64900.0,59.075,59.0945,58.9386,58.9483,64900.0
2007-11-02 15:50:00,60.51,60.66,60.5,60.61,114800.0,58.9483,59.0945,58.9386,59.0458,114800.0
2007-11-02 15:55:00,60.64,60.65,60.29,60.46,307600.0,59.075,59.0847,58.734,58.8996,307600.0
2007-11-05 09:30:00,59.51,59.75,59.4,59.56,208400.0,57.9741,58.208,57.867,58.0229,208400.0
2007-11-05 09:35:00,59.56,59.62,59.21,59.44,108500.0,58.0229,58.0813,57.6819,57.906,108500.0
2007-11-05 09:40:00,59.47,59.5,59.08,59.42,136700.0,57.9352,57.9644,57.5552,57.8865,136700.0
2007-11-05 09:45:00,59.42,59.5,58.94,59.16,122300.0,57.8865,57.9644,57.4189,57.6332,122300.0
2007-11-05 09:50:00,59.11,59.3,59.11,59.28,40100.0,57.5845,57.7696,57.5845,57.7501,40100.0
2007-11-05 09:55:00,59.3,59.49,59.11,59.25,72800.0,57.7696,57.9547,57.5845,57.7209,72800.0
2007-11-05 10:00:00,59.25,59.48,59.18,59.33,54200.0,57.7209,57.9449,57.6527,57.7988,54200.0
2007-11-05 10:05:00,59.34,59.35,59.0,59.0,44900.0,57.8085,57.8183,57.4773,57.4773,44900.0
2007-11-05 10:10:00,59.0,59.26,59.0,59.09,45900.0,57.4773,57.7306,57.4773,57.565,45900.0
2007-11-05 10:15:00,59.06,59.2,59.0,59.13,54400.0,57.5358,57.6721,57.4773,57.604,54400.0
2007-11-05 10:20:00,59.12,59.45,58.98,59.32,131400.0,57.5942,57.9157,57.4578,57.789,131400.0
2007-11-05 10:25:00,59.3,59.32,59.0,59.01,38700.0,57.7696,57.789,57.4773,57.487,38700.0
2007-11-05 10:30:00,59.01,59.03,59.0,59.0,57800.0,57.487,57.5065,57.4773,57.4773,57800.0
2007-11-05 10:35:00,59.04,59.07,59.0,59.01,35600.0,57.5163,57.5455,57.4773,57.487,35600.0
2007-11-05 10:40:00,59.03,59.17,58.95,59.0,64400.0,57.5065,57.6429,57.4286,57.4773,64400.0
2007-11-05 10:45:00,59.0,59.09,59.0,59.0,58300.0,57.4773,57.565,57.4773,57.4773,58300.0
2007-11-05 10:50:00,59.0,59.06,59.0,59.03,45800.0,57.4773,57.5358,57.4773,57.5065,45800.0
2007-11-05 10:55:00,59.03,59.12,59.0,59.0,37500.0,57.5065,57.5942,57.4773,57.4773,37500.0
2007-11-05 11:00:00,59.01,59.04,59.0,59.0,44800.0,57.487,57.5163,57.4773,57.4773,44800.0
2007-11-05 11:05:00,59.0,59.28,58.9,59.12,103200.0,57.4773,57.7501,57.3799,57.5942,103200.0
2007-11-05 11:10:00,59.12,59.15,58.97,59.03,50100.0,57.5942,57.6234,57.4481,57.5065,50100.0
2007-11-05 11:15:00,59.02,59.13,58.96,59.03,52700.0,57.4968,57.604,57.4383,57.5065,52700.0
2007-11-05 11:20:00,59.05,59.06,58.96,58.98,40700.0,57.526,57.5358,57.4383,57.4578,40700.0
2007-11-05 11:25:00,58.98,58.99,58.96,58.96,16400.0,57.4578,57.4676,57.4383,57.4383,16400.0
2007-11-05 11:30:00,58.96,58.96,58.76,58.77,23600.0,57.4383,57.4383,57.2435,57.2532,23600.0
2007-11-05 11:35:00,58.76,58.9,58.64,58.67,42800.0,57.2435,57.3799,57.1266,57.1558,42800.0
2007-11-05 11:40:00,58.67,59.06,58.67,59.01,33700.0,57.1558,57.5358,57.1558,57.487,33700.0
2007-11-05 11:45:00,59.01,59.1,59.0,59.05,17800.0,57.487,57.5747,57.4773,57.526,17800.0
2007-11-05 11:50:00,59.04,59.05,59.0,59.01,14000.0,57.5163,57.526,57.4773,57.487,14000.0
2007-11-05 11:55:00,59.0,59.1,59.0,59.1,23200.0,57.4773,57.5747,57.4773,57.5747,23200.0
2007-11-05 12:00:00,59.1,59.23,58.9,58.96,26200.0,57.5747,57.7014,57.3799,57.4383,26200.0
2007-11-05 12:05:00,58.99,58.99,58.71,58.84,27200.0,57.4676,57.4676,57.1948,57.3214,27200.0
2007-11-05 12:10:00,58.85,58.9,58.71,58.73,19300.0,57.3312,57.3799,57.1948,57.2143,19300.0
2007-11-05 12:15:00,58.73,58.74,58.65,58.73,25100.0,57.2143,57.224,57.1363,57.2143,25100.0
2007-11-05 12:20:00,58.72,58.72,58.65,58.7,20800.0,57.2045,57.2045,57.1363,57.185,20800.0
2007-11-05 12:25:00,58.7,58.77,58.67,58.76,21500.0,57.185,57.2532,57.1558,57.2435,21500.0
2007-11-05 12:30:00,58.75,58.76,58.66,58.75,23400.0,57.2338,57.2435,57.1461,57.2338,23400.0
2007-11-05 12:35:00,58.76,58.89,58.7,58.89,18100.0,57.2435,57.3701,57.185,57.3701,18100.0
2007-11-05 12:40:00,58.89,58.9,58.79,58.79,15100.0,57.3701,57.3799,57.2727,57.2727,15100.0
2007-11-05 12:45:00,58.79,58.85,58.78,58.83,15600.0,57.2727,57.3312,57.263,57.3117,15600.0
2007-11-05 12:50:00,58.84,58.84,58.63,58.71,26000.0,57.3214,57.3214,57.1169,57.1948,26000.0
2007-11-05 12:55:00,58.71,58.73,58.65,58.7,13900.0,57.1948,57.2143,57.1363,57.185,13900.0
2007-11-05 13:00:00,58.67,58.85,58.67,58.73,14400.0,57.1558,57.3312,57.1558,57.2143,14400.0
2007-11-05 13:05:00,58.74,58.77,58.51,58.53,26600.0,57.224,57.2532,57.0,57.0194,26600.0
2007-11-05 13:10:00,58.53,58.59,58.49,58.49,20200.0,57.0194,57.0779,56.9805,56.9805,20200.0
2007-11-05 13:15:00,58.49,58.61,58.36,58.52,34600.0,56.9805,57.0974,56.8538,57.0097,34600.0
2007-11-05 13:20:00,58.5,58.57,58.39,58.44,21800.0,56.9902,57.0584,56.8831,56.9318,21800.0
2007-11-05 13:25:00,58.4,58.51,58.38,58.44,24800.0,56.8928,57.0,56.8733,56.9318,24800.0
2007-11-05 13:30:00,58.45,58.52,58.29,58.35,24600.0,56.9415,57.0097,56.7856,56.8441,24600.0
2007-11-05 13:35:00,58.35,58.41,58.26,58.31,55300.0,56.8441,56.9025,56.7564,56.8051,55300.0
2007-11-05 13:40:00,58.31,58.35,58.23,58.28,26100.0,56.8051,56.8441,56.7272,56.7759,26100.0
2007-11-05 13:45:00,58.27,58.27,58.13,58.2,33000.0,56.7661,56.7661,56.6298,56.698,33000.0
2007-11-05 13:50:00,58.19,58.25,57.97,58.03,43000.0,56.6882,56.7467,56.4739,56.5323,43000.0
2007-11-05 13:55:00,58.02,58.19,57.9,58.18,42700.0,56.5226,56.6882,56.4057,56.6785,42700.0
2007-11-05 14:00:00,58.18,58.34,58.14,58.2,38400.0,56.6785,56.8343,56.6395,56.698,38400.0
2007-11-05 14:05:00,58.21,58.43,58.16,58.38,43200.0,56.7077,56.922,56.659,56.8733,43200.0
2007-11-05 14:10:00,58.38,58.55,58.36,58.46,40000.0,56.8733,57.0389,56.8538,56.9512,40000.0
2007-11-05 14:15:00,58.47,58.54,58.19,58.25,42800.0,56.961,57.0292,56.6882,56.7467,42800.0
2007-11-05 14:20:00,58.25,58.31,58.15,58.18,17800.0,56.7467,56.8051,56.6492,56.6785,17800.0
2007-11-05 14:25:00,58.2,58.36,58.11,58.34,26200.0,56.698,56.8538,56.6103,56.8343,26200.0
2007-11-05 14:30:00,58.31,58.33,57.9,58.05,57700.0,56.8051,56.8246,56.4057,56.5518,57700.0
2007-11-05 14:35:00,58.06,58.12,58.0,58.0,32400.0,56.5616,56.62,56.5031,56.5031,32400.0
2007-11-05 14:40:00,58.0,58.02,57.88,58.0,70700.0,56.5031,56.5226,56.3862,56.5031,70700.0
2007-11-05 14:45:00,58.0,58.32,57.99,58.31,32200.0,56.5031,56.8149,56.4934,56.8051,32200.0
2007-11-05 14:50:00,58.29,58.46,58.28,58.45,26300.0,56.7856,56.9512,56.7759,56.9415,26300.0
2007-11-05 14:55:00,58.43,58.45,58.21,58.22,27100.0,56.922,56.9415,56.7077,56.7174,27100.0
2007-11-05 15:00:00,58.22,58.38,58.2,58.28,28700.0,56.7174,56.8733,56.698,56.7759,28700.0
2007-11-05 15:05:00,58.31,58.77,58.31,58.56,44700.0,56.8051,57.2532,56.8051,57.0487,44700.0
2007-11-05 15:10:00,58.58,58.89,58.56,58.78,58600.0,57.0681,57.3701,57.0487,57.263,58600.0
2007-11-05 15:15:00,58.78,58.81,58.66,58.7,34000.0,57.263,57.2922,57.1461,57.185,34000.0
2007-11-05 15:20:00,58.73,59.0,58.73,58.91,36800.0,57.2143,57.4773,57.2143,57.3896,36800.0
2007-11-05 15:25:00,58.9,58.95,58.69,58.8,29900.0,57.3799,57.4286,57.1753,57.2825,29900.0
2007-11-05 15:30:00,58.82,58.98,58.7,58.93,31900.0,57.302,57.4578,57.185,57.4091,31900.0
2007-11-05 15:35:00,58.93,59.11,58.93,59.09,55400.0,57.4091,57.5845,57.4091,57.565,55400.0
2007-11-05 15:40:00,59.08,59.1,58.75,58.79,64700.0,57.5552,57.5747,57.2338,57.2727,64700.0
2007-11-05 15:45:00,58.85,58.87,58.71,58.72,47900.0,57.3312,57.3507,57.1948,57.2045,47900.0
2007-11-05 15:50:00,58.71,58.99,58.7,58.85,62400.0,57.1948,57.4676,57.185,57.3312,62400.0
2007-11-05 15:55:00,58.86,58.86,58.72,58.8,58200.0,57.3409,57.3409,57.2045,57.2825,58200.0
2007-11-06 09:30:00,58.97,59.26,58.68,59.04,44300.0,57.4481,57.7306,57.1656,57.5163,44300.0
2007-11-06 09:35:00,59.04,59.21,58.87,58.91,68200.0,57.5163,57.6819,57.3507,57.3896,68200.0
2007-11-06 09:40:00,58.91,59.04,58.83,58.99,37200.0,57.3896,57.5163,57.3117,57.4676,37200.0
2007-11-06 09:45:00,58.98,58.98,58.43,58.46,40700.0,57.4578,57.4578,56.922,56.9512,40700.0
2007-11-06 09:50:00,58.42,58.62,58.41,58.6,22700.0,56.9123,57.1071,56.9025,57.0876,22700.0
2007-11-06 09:55:00,58.58,58.73,58.48,58.62,24600.0,57.0681,57.2143,56.9707,57.1071,24600.0
2007-11-06 10:00:00,58.64,58.72,58.45,58.51,48200.0,57.1266,57.2045,56.9415,57.0,48200.0
2007-11-06 10:05:00,58.53,58.53,58.28,58.28,20700.0,57.0194,57.0194,56.7759,56.7759,20700.0
2007-11-06 10:10:00,58.27,58.54,58.27,58.5,24700.0,56.7661,57.0292,56.7661,56.9902,24700.0
2007-11-06 10:15:00,58.5,58.52,58.43,58.44,11600.0,56.9902,57.0097,56.922,56.9318,11600.0
2007-11-06 10:20:00,58.47,58.54,58.4,58.46,40300.0,56.961,57.0292,56.8928,56.9512,40300.0
2007-11-06 10:25:00,58.47,58.48,58.3,58.42,27600.0,56.961,56.9707,56.7954,56.9123,27600.0
2007-11-06 10:30:00,58.4,58.47,58.38,58.47,19100.0,56.8928,56.961,56.8733,56.961,19100.0
2007-11-06 10:35:00,58.47,58.47,58.26,58.37,44600.0,56.961,56.961,56.7564,56.8636,44600.0
2007-11-06 10:40:00,58.38,58.4,58.34,58.34,39300.0,56.8733,56.8928,56.8343,56.8343,39300.0
2007-11-06 10:45:00,58.36,58.38,58.15,58.18,12400.0,56.8538,56.8733,56.6492,56.6785,12400.0
2007-11-06 10:50:00,58.16,58.19,57.98,58.12,40800.0,56.659,56.6882,56.4836,56.62,40800.0
2007-11-06 10:55:00,58.1,58.17,57.91,58.17,30100.0,56.6005,56.6687,56.4154,56.6687,30100.0
2007-11-06 11:00:00,58.18,58.32,58.1,58.12,27900.0,56.6785,56.8149,56.6005,56.62,27900.0
2007-11-06 11:05:00,58.12,58.35,58.1,58.35,344200.0,56.62,56.8441,56.6005,56.8441,344200.0
2007-11-06 11:10:00,58.35,58.35,58.1,58.15,22400.0,56.8441,56.8441,56.6005,56.6492,22400.0
2007-11-06 11:15:00,58.14,58.37,58.07,58.37,12800.0,56.6395,56.8636,56.5713,56.8636,12800.0
2007-11-06 11:20:00,58.39,58.4,58.11,58.16,24400.0,56.8831,56.8928,56.6103,56.659,24400.0
2007-11-06 11:25:00,58.17,58.29,58.17,58.27,72200.0,56.6687,56.7856,56.6687,56.7661,72200.0
2007-11-06 11:30:00,58.26,58.31,58.2,58.22,24200.0,56.7564,56.8051,56.698,56.7174,24200.0
2007-11-06 11:35:00,58.2,58.32,58.18,58.31,18600.0,56.698,56.8149,56.6785,56.8051,18600.0
2007-11-06 11:40:00,58.28,58.31,58.19,58.25,13700.0,56.7759,56.8051,56.6882,56.7467,13700.0
2007-11-06 11:45:00,58.27,58.29,58.06,58.12,12900.0,56.7661,56.7856,56.5616,56.62,12900.0
2007-11-06 11:50:00,58.11,58.26,58.05,58.2,15600.0,56.6103,56.7564,56.5518,56.698,15600.0
2007-11-06 11:55:00,58.18,58.27,58.13,58.22,26100.0,56.6785,56.7661,56.6298,56.7174,26100.0
2007-11-06 12:00:00,58.21,58.21,58.09,58.15,24000.0,56.7077,56.7077,56.5908,56.6492,24000.0
2007-11-06 12:05:00,58.16,58.2,58.12,58.19,25800.0,56.659,56.698,56.62,56.6882,25800.0
2007-11-06 12:10:00,58.19,58.26,58.19,58.25,19600.0,56.6882,56.7564,56.6882,56.7467,19600.0
2007-11-06 12:15:00,58.25,58.29,58.2,58.22,39800.0,56.7467,56.7856,56.698,56.7174,39800.0
2007-11-06 12:20:00,58.22,58.23,58.16,58.18,16700.0,56.7174,56.7272,56.659,56.6785,16700.0
2007-11-06 12:25:00,58.17,58.19,58.07,58.09,18100.0,56.6687,56.6882,56.5713,56.5908,18100.0
2007-11-06 12:30:00,58.09,58.1,58.0,58.04,13800.0,56.5908,56.6005,56.5031,56.5421,13800.0
2007-11-06 12:35:00,58.04,58.04,57.99,58.04,10000.0,56.5421,56.5421,56.4934,56.5421,10000.0
2007-11-06 12:40:00,58.04,58.04,58.03,58.04,8400.0,56.5421,56.5421,56.5323,56.5421,8400.0
2007-11-06 12:45:00,58.04,58.04,58.0,58.0,35700.0,56.5421,56.5421,56.5031,56.5031,35700.0
2007-11-06 12:50:00,58.0,58.05,58.0,58.02,9700.0,56.5031,56.5518,56.5031,56.5226,9700.0
2007-11-06 12:55:00,58.01,58.05,58.0,58.04,9000.0,56.5129,56.5518,56.5031,56.5421,9000.0
2007-11-06 13:00:00,58.04,58.06,58.0,58.02,11600.0,56.5421,56.5616,56.5031,56.5226,11600.0
2007-11-06 13:05:00,58.04,58.21,58.04,58.2,25500.0,56.5421,56.7077,56.5421,56.698,25500.0
2007-11-06 13:10:00,58.19,58.25,58.17,58.21,18300.0,56.6882,56.7467,56.6687,56.7077,18300.0
2007-11-06 13:15:00,58.22,58.24,58.14,58.14,14200.0,56.7174,56.7369,56.6395,56.6395,14200.0
2007-11-06 13:20:00,58.17,58.2,58.15,58.18,14200.0,56.6687,56.698,56.6492,56.6785,14200.0
2007-11-06 13:25:00,58.19,58.22,58.11,58.16,13700.0,56.6882,56.7174,56.6103,56.659,13700.0
2007-11-06 13:30:00,58.15,58.15,58.05,58.12,13400.0,56.6492,56.6492,56.5518,56.62,13400.0
2007-11-06 13:35:00,58.11,58.27,58.11,58.18,25300.0,56.6103,56.7661,56.6103,56.6785,25300.0
2007-11-06 13:40:00,58.17,58.18,58.11,58.15,19600.0,56.6687,56.6785,56.6103,56.6492,19600.0
2007-11-06 13:45:00,58.14,58.16,58.11,58.15,18500.0,56.6395,56.659,56.6103,56.6492,18500.0
2007-11-06 13:50:00,58.16,58.22,58.16,58.22,16000.0,56.659,56.7174,56.659,56.7174,16000.0
2007-11-06 13:55:00,58.21,58.23,58.05,58.05,76900.0,56.7077,56.7272,56.5518,56.5518,76900.0
2007-11-06 14:00:00,58.05,58.15,58.05,58.15,12600.0,56.5518,56.6492,56.5518,56.6492,12600.0
2007-11-06 14:05:00,58.14,58.22,58.03,58.2,50400.0,56.6395,56.7174,56.5323,56.698,50400.0
2007-11-06 14:10:00,58.2,58.24,58.17,58.24,19900.0,56.698,56.7369,56.6687,56.7369,19900.0
2007-11-06 14:15:00,58.22,58.27,58.19,58.25,12600.0,56.7174,56.7661,56.6882,56.7467,12600.0
2007-11-06 14:20:00,58.23,58.37,58.17,58.34,41600.0,56.7272,56.8636,56.6687,56.8343,41600.0
2007-11-06 14:25:00,58.34,58.4,58.28,58.31,24000.0,56.8343,56.8928,56.7759,56.8051,24000.0
2007-11-06 14:30:00,58.27,58.3,58.2,58.28,14900.0,56.7661,56.7954,56.698,56.7759,14900.0
2007-11-06 14:35:00,58.27,58.3,58.25,58.27,12900.0,56.7661,56.7954,56.7467,56.7661,12900.0
2007-11-06 14:40:00,58.28,58.29,58.2,58.24,9600.0,56.7759,56.7856,56.698,56.7369,9600.0
2007-11-06 14:45:00,58.26,58.26,58.22,58.24,11400.0,56.7564,56.7564,56.7174,56.7369,11400.0
2007-11-06 14:50:00,58.24,58.28,58.18,58.25,21900.0,56.7369,56.7759,56.6785,56.7467,21900.0
2007-11-06 14:55:00,58.25,58.31,58.21,58.22,17800.0,56.7467,56.8051,56.7077,56.7174,17800.0
2007-11-06 15:00:00,58.23,58.32,58.18,58.18,20600.0,56.7272,56.8149,56.6785,56.6785,20600.0
2007-11-06 15:05:00,58.18,58.23,58.06,58.18,25200.0,56.6785,56.7272,56.5616,56.6785,25200.0
2007-11-06 15:10:00,58.18,58.27,58.18,58.23,19400.0,56.6785,56.7661,56.6785,56.7272,19400.0
2007-11-06 15:15:00,58.24,58.36,58.18,58.31,25700.0,56.7369,56.8538,56.6785,56.8051,25700.0
2007-11-06 15:20:00,58.3,58.32,58.19,58.27,52600.0,56.7954,56.8149,56.6882,56.7661,52600.0
2007-11-06 15:25:00,58.28,58.41,58.23,58.39,21000.0,56.7759,56.9025,56.7272,56.8831,21000.0
2007-11-06 15:30:00,58.39,58.54,58.37,58.4,60700.0,56.8831,57.0292,56.8636,56.8928,60700.0
2007-11-06 15:35:00,58.4,58.46,58.34,58.45,34500.0,56.8928,56.9512,56.8343,56.9415,34500.0
2007-11-06 15:40:00,58.44,58.55,58.37,58.39,34400.0,56.9318,57.0389,56.8636,56.8831,34400.0
2007-11-06 15:45:00,58.37,58.52,58.37,58.5,31400.0,56.8636,57.0097,56.8636,56.9902,31400.0
2007-11-06 15:50:00,58.49,58.52,58.46,58.49,48700.0,56.9805,57.0097,56.9512,56.9805,48700.0
2007-11-06 15:55:00,58.49,58.55,58.4,58.55,173600.0,56.9805,57.0389,56.8928,57.0389,173600.0
2007-11-07 09:30:00,58.2,58.75,58.2,58.72,55000.0,56.698,57.2338,56.698,57.2045,55000.0
2007-11-07 09:35:00,58.74,58.89,58.49,58.65,45900.0,57.224,57.3701,56.9805,57.1363,45900.0
2007-11-07 09:40:00,58.64,58.8,58.6,58.74,37900.0,57.1266,57.2825,57.0876,57.224,37900.0
2007-11-07 09:45:00,58.74,58.77,58.61,58.63,59000.0,57.224,57.2532,57.0974,57.1169,59000.0
2007-11-07 09:50:00,58.63,58.68,58.34,58.34,11400.0,57.1169,57.1656,56.8343,56.8343,11400.0
2007-11-07 09:55:00,58.28,58.42,58.2,58.28,14500.0,56.7759,56.9123,56.698,56.7759,14500.0
2007-11-07 10:00:00,58.29,58.3,58.2,58.2,22200.0,56.7856,56.7954,56.698,56.698,22200.0
2007-11-07 10:05:00,58.2,58.32,58.0,58.17,34800.0,56.698,56.8149,56.5031,56.6687,34800.0
2007-11-07 10:10:00,58.15,58.23,58.02,58.07,44700.0,56.6492,56.7272,56.5226,56.5713,44700.0
2007-11-07 10:15:00,58.06,58.14,57.8,57.83,119600.0,56.5616,56.6395,56.3083,56.3375,119600.0
2007-11-07 10:20:00,57.84,58.03,57.82,57.99,47100.0,56.3472,56.5323,56.3278,56.4934,47100.0
2007-11-07 10:25:00,57.98,58.16,57.91,58.16,48000.0,56.4836,56.659,56.4154,56.659,48000.0
2007-11-07 10:30:00,58.15,58.17,57.95,58.01,51900.0,56.6492,56.6687,56.4544,56.5129,51900.0
2007-11-07 10:35:00,58.0,58.12,57.93,58.0,43100.0,56.5031,56.62,56.4349,56.5031,43100.0
2007-11-07 10:40:00,57.99,58.01,57.94,57.96,28300.0,56.4934,56.5129,56.4447,56.4641,28300.0
2007-11-07 10:45:00,57.96,58.09,57.95,57.99,144500.0,56.4641,56.5908,56.4544,56.4934,144500.0
2007-11-07 10:50:00,58.0,58.13,57.99,58.02,17400.0,56.5031,56.6298,56.4934,56.5226,17400.0
2007-11-07 10:55:00,58.02,58.02,57.92,57.92,30500.0,56.5226,56.5226,56.4252,56.4252,30500.0
2007-11-07 11:00:00,57.92,57.95,57.8,57.88,52000.0,56.4252,56.4544,56.3083,56.3862,52000.0
2007-11-07 11:05:00,57.87,58.04,57.87,58.0,27600.0,56.3765,56.5421,56.3765,56.5031,27600.0
2007-11-07 11:10:00,58.01,58.06,57.96,57.98,27800.0,56.5129,56.5616,56.4641,56.4836,27800.0
2007-11-07 11:15:00,57.97,58.1,57.97,58.09,29900.0,56.4739,56.6005,56.4739,56.5908,29900.0
2007-11-07 11:20:00,58.09,58.26,58.08,58.21,34500.0,56.5908,56.7564,56.5811,56.7077,34500.0
2007-11-07 11:25:00,58.21,58.31,58.21,58.27,21800.0,56.7077,56.8051,56.7077,56.7661,21800.0
2007-11-07 11:30:00,58.28,58.49,58.28,58.4,44100.0,56.7759,56.9805,56.7759,56.8928,44100.0
2007-11-07 11:35:00,58.41,58.46,58.3,58.3,18100.0,56.9025,56.9512,56.7954,56.7954,18100.0
2007-11-07 11:40:00,58.3,58.3,58.19,58.2,12400.0,56.7954,56.7954,56.6882,56.698,12400.0
2007-11-07 11:45:00,58.18,58.19,58.13,58.17,12700.0,56.6785,56.6882,56.6298,56.6687,12700.0
2007-11-07 11:50:00,58.16,58.23,58.06,58.07,32800.0,56.659,56.7272,56.5616,56.5713,32800.0
2007-11-07 11:55:00,58.07,58.3,58.02,58.29,31000.0,56.5713,56.7954,56.5226,56.7856,31000.0
2007-11-07 12:00:00,58.29,58.29,58.23,58.28,41000.0,56.7856,56.7856,56.7272,56.7759,41000.0
2007-11-07 12:05:00,58.26,58.28,58.2,58.26,80500.0,56.7564,56.7759,56.698,56.7564,80500.0
2007-11-07 12:10:00,58.25,58.28,58.2,58.22,22200.0,56.7467,56.7759,56.698,56.7174,22200.0
2007-11-07 12:15:00,58.21,58.25,58.2,58.2,20400.0,56.7077,56.7467,56.698,56.698,20400.0
2007-11-07 12:20:00,58.2,58.26,58.2,58.25,26000.0,56.698,56.7564,56.698,56.7467,26000.0
2007-11-07 12:25:00,58.25,58.33,58.22,58.25,15600.0,56.7467,56.8246,56.7174,56.7467,15600.0
2007-11-07 12:30:00,58.26,58.44,58.26,58.37,12500.0,56.7564,56.9318,56.7564,56.8636,12500.0
2007-11-07 12:35:00,58.37,58.38,58.26,58.38,11300.0,56.8636,56.8733,56.7564,56.8733,11300.0
2007-11-07 12:40:00,58.34,58.35,58.26,58.35,66300.0,56.8343,56.8441,56.7564,56.8441,66300.0
2007-11-07 12:45:00,58.35,58.48,58.29,58.35,38900.0,56.8441,56.9707,56.7856,56.8441,38900.0
2007-11-07 12:50:00,58.35,58.48,58.27,58.45,35100.0,56.8441,56.9707,56.7661,56.9415,35100.0
2007-11-07 12:55:00,58.46,58.5,58.35,58.35,22600.0,56.9512,56.9902,56.8441,56.8441,22600.0
2007-11-07 13:00:00,58.35,58.46,58.32,58.43,25200.0,56.8441,56.9512,56.8149,56.922,25200.0
2007-11-07 13:05:00,58.43,58.52,58.42,58.49,22400.0,56.922,57.0097,56.9123,56.9805,22400.0
2007-11-07 13:10:00,58.5,58.57,58.43,58.45,37800.0,56.9902,57.0584,56.922,56.9415,37800.0
2007-11-07 13:15:00,58.46,58.48,58.32,58.37,63000.0,56.9512,56.9707,56.8149,56.8636,63000.0
2007-11-07 13:20:00,58.37,58.57,58.33,58.36,46800.0,56.8636,57.0584,56.8246,56.8538,46800.0
2007-11-07 13:25:00,58.37,58.58,58.27,58.49,36400.0,56.8636,57.0681,56.7661,56.9805,36400.0
2007-11-07 13:30:00,58.5,58.56,58.36,58.45,39300.0,56.9902,57.0487,56.8538,56.9415,39300.0
2007-11-07 13:35:00,58.48,58.53,58.33,58.38,31100.0,56.9707,57.0194,56.8246,56.8733,31100.0
2007-11-07 13:40:00,58.38,58.55,58.34,58.42,40000.0,56.8733,57.0389,56.8343,56.9123,40000.0
2007-11-07 13:45:00,58.41,58.45,58.3,58.4,29800.0,56.9025,56.9415,56.7954,56.8928,29800.0
2007-11-07 13:50:00,58.4,58.46,58.28,58.3,42700.0,56.8928,56.9512,56.7759,56.7954,42700.0
2007-11-07 13:55:00,58.3,58.4,58.26,58.3,29700.0,56.7954,56.8928,56.7564,56.7954,29700.0
2007-11-07 14:00:00,58.3,58.32,58.19,58.3,39400.0,56.7954,56.8149,56.6882,56.7954,39400.0
2007-11-07 14:05:00,58.3,58.5,58.25,58.4,70200.0,56.7954,56.9902,56.7467,56.8928,70200.0
2007-11-07 14:10:00,58.43,58.5,58.31,58.49,29900.0,56.922,56.9902,56.8051,56.9805,29900.0
2007-11-07 14:15:00,58.5,58.54,58.35,58.52,22300.0,56.9902,57.0292,56.8441,57.0097,22300.0
2007-11-07 14:20:00,58.52,58.59,58.48,58.56,39800.0,57.0097,57.0779,56.9707,57.0487,39800.0
2007-11-07 14:25:00,58.56,58.75,58.53,58.59,53000.0,57.0487,57.2338,57.0194,57.0779,53000.0
2007-11-07 14:30:00,58.59,58.63,58.51,58.51,29500.0,57.0779,57.1169,57.0,57.0,29500.0
2007-11-07 14:35:00,58.53,58.55,58.42,58.5,24400.0,57.0194,57.0389,56.9123,56.9902,24400.0
2007-11-07 14:40:00,58.49,58.57,58.43,58.53,20200.0,56.9805,57.0584,56.922,57.0194,20200.0
2007-11-07 14:45:00,58.54,58.56,58.4,58.45,26600.0,57.0292,57.0487,56.8928,56.9415,26600.0
2007-11-07 14:50:00,58.46,58.51,58.3,58.32,41100.0,56.9512,57.0,56.7954,56.8149,41100.0
2007-11-07 14:55:00,58.32,58.34,58.2,58.3,43200.0,56.8149,56.8343,56.698,56.7954,43200.0
2007-11-07 15:00:00,58.3,58.48,58.27,58.27,21500.0,56.7954,56.9707,56.7661,56.7661,21500.0
2007-11-07 15:05:00,58.28,58.38,58.25,58.37,49600.0,56.7759,56.8733,56.7467,56.8636,49600.0
2007-11-07 15:10:00,58.35,58.43,58.3,58.31,31000.0,56.8441,56.922,56.7954,56.8051,31000.0
2007-11-07 15:15:00,58.3,58.3,58.14,58.2,39900.0,56.7954,56.7954,56.6395,56.698,39900.0
2007-11-07 15:20:00,58.21,58.27,58.15,58.16,28600.0,56.7077,56.7661,56.6492,56.659,28600.0
2007-11-07 15:25:00,58.15,58.15,57.85,57.89,80600.0,56.6492,56.6492,56.357,56.396,80600.0
2007-11-07 15:30:00,57.89,58.23,57.89,58.04,111100.0,56.396,56.7272,56.396,56.5421,111100.0
2007-11-07 15:35:00,58.05,58.17,58.04,58.11,86300.0,56.5518,56.6687,56.5421,56.6103,86300.0
2007-11-07 15:40:00,58.11,58.2,58.1,58.11,43600.0,56.6103,56.698,56.6005,56.6103,43600.0
2007-11-07 15:45:00,58.11,58.33,58.1,58.2,90200.0,56.6103,56.8246,56.6005,56.698,90200.0
2007-11-07 15:50:00,58.2,58.21,58.17,58.2,180700.0,56.698,56.7077,56.6687,56.698,180700.0
2007-11-07 15:55:00,58.2,58.21,58.0,58.03,163900.0,56.698,56.7077,56.5031,56.5323,163900.0
2007-11-08 09:30:00,58.27,58.31,57.8,58.07,53900.0,56.7661,56.8051,56.3083,56.5713,53900.0
2007-11-08 09:35:00,58.06,58.46,57.9,58.14,37600.0,56.5616,56.9512,56.4057,56.6395,37600.0
2007-11-08 09:40:00,58.14,58.18,58.0,58.04,25300.0,56.6395,56.6785,56.5031,56.5421,25300.0
2007-11-08 09:45:00,58.06,58.13,57.8,57.89,34200.0,56.5616,56.6298,56.3083,56.396,34200.0
2007-11-08 09:50:00,57.85,58.0,57.75,57.97,40200.0,56.357,56.5031,56.2596,56.4739,40200.0
2007-11-08 09:55:00,57.99,58.0,57.85,57.9,40300.0,56.4934,56.5031,56.357,56.4057,40300.0
2007-11-08 10:00:00,57.88,57.98,57.53,57.55,69000.0,56.3862,56.4836,56.0452,56.0647,69000.0
2007-11-08 10:05:00,57.5,57.89,57.5,57.85,90400.0,56.016,56.396,56.016,56.357,90400.0
2007-11-08 10:10:00,57.86,57.89,57.66,57.7,42000.0,56.3667,56.396,56.1719,56.2109,42000.0
2007-11-08 10:15:00,57.7,57.8,57.66,57.69,71900.0,56.2109,56.3083,56.1719,56.2011,71900.0
2007-11-08 10:20:00,57.72,57.97,57.63,57.79,82400.0,56.2303,56.4739,56.1427,56.2985,82400.0
2007-11-08 10:25:00,57.79,57.85,57.57,57.84,58900.0,56.2985,56.357,56.0842,56.3472,58900.0
2007-11-08 10:30:00,57.81,57.83,57.67,57.76,35900.0,56.318,56.3375,56.1816,56.2693,35900.0
2007-11-08 10:35:00,57.75,57.75,57.51,57.59,47800.0,56.2596,56.2596,56.0258,56.1037,47800.0
2007-11-08 10:40:00,57.59,57.68,57.52,57.65,26100.0,56.1037,56.1914,56.0355,56.1621,26100.0
2007-11-08 10:45:00,57.63,57.7,57.51,57.61,25500.0,56.1427,56.2109,56.0258,56.1232,25500.0
2007-11-08 10:50:00,57.57,57.86,57.51,57.86,22000.0,56.0842,56.3667,56.0258,56.3667,22000.0
2007-11-08 10:55:00,57.84,57.99,57.75,57.87,33800.0,56.3472,56.4934,56.2596,56.3765,33800.0
2007-11-08 11:00:00,57.87,58.0,57.87,57.96,12900.0,56.3765,56.5031,56.3765,56.4641,12900.0
2007-11-08 11:05:00,57.99,57.99,57.6,57.64,30600.0,56.4934,56.4934,56.1134,56.1524,30600.0
2007-11-08 11:10:00,57.63,57.83,57.55,57.74,17900.0,56.1427,56.3375,56.0647,56.2498,17900.0
2007-11-08 11:15:00,57.73,57.92,57.65,57.65,18000.0,56.2401,56.4252,56.1621,56.1621,18000.0
2007-11-08 11:20:00,57.65,57.65,57.5,57.53,24700.0,56.1621,56.1621,56.016,56.0452,24700.0
2007-11-08 11:25:00,57.52,57.74,57.52,57.68,20500.0,56.0355,56.2498,56.0355,56.1914,20500.0
2007-11-08 11:30:00,57.68,57.82,57.54,57.61,21100.0,56.1914,56.3278,56.055,56.1232,21100.0
2007-11-08 11:35:00,57.62,57.67,57.47,57.6,31700.0,56.1329,56.1816,55.9868,56.1134,31700.0
2007-11-08 11:40:00,57.61,57.77,57.53,57.77,20500.0,56.1232,56.2791,56.0452,56.2791,20500.0
2007-11-08 11:45:00,57.75,57.81,57.57,57.57,25600.0,56.2596,56.318,56.0842,56.0842,25600.0
2007-11-08 11:50:00,57.56,57.75,57.52,57.72,15600.0,56.0745,56.2596,56.0355,56.2303,15600.0
2007-11-08 11:55:00,57.72,57.97,57.7,57.93,54300.0,56.2303,56.4739,56.2109,56.4349,54300.0
2007-11-08 12:00:00,57.93,58.11,57.88,58.06,43100.0,56.4349,56.6103,56.3862,56.5616,43100.0
2007-11-08 12:05:00,58.06,58.22,58.02,58.08,38900.0,56.5616,56.7174,56.5226,56.5811,38900.0
2007-11-08 12:10:00,58.09,58.15,57.97,58.15,27100.0,56.5908,56.6492,56.4739,56.6492,27100.0
2007-11-08 12:15:00,58.12,58.13,57.84,57.94,38100.0,56.62,56.6298,56.3472,56.4447,38100.0
2007-11-08 12:20:00,57.92,58.05,57.8,57.97,25300.0,56.4252,56.5518,56.3083,56.4739,25300.0
2007-11-08 12:25:00,57.91,58.01,57.8,57.89,71300.0,56.4154,56.5129,56.3083,56.396,71300.0
2007-11-08 12:30:00,57.85,57.88,57.78,57.78,40600.0,56.357,56.3862,56.2888,56.2888,40600.0
2007-11-08 12:35:00,57.76,57.76,57.36,57.45,119300.0,56.2693,56.2693,55.8796,55.9673,119300.0
2007-11-08 12:40:00,57.45,57.48,56.92,57.1,81500.0,55.9673,55.9965,55.451,55.6263,81500.0
2007-11-08 12:45:00,57.07,57.12,56.69,56.7,61300.0,55.5971,55.6458,55.2269,55.2367,61300.0
2007-11-08 12:50:00,56.69,57.05,56.67,57.01,45300.0,55.2269,55.5776,55.2074,55.5387,45300.0
2007-11-08 12:55:00,57.03,57.15,56.99,57.09,54000.0,55.5581,55.6751,55.5192,55.6166,54000.0
2007-11-08 13:00:00,57.08,57.16,56.98,57.14,37700.0,55.6069,55.6848,55.5094,55.6653,37700.0
2007-11-08 13:05:00,57.12,57.12,56.67,56.73,37500.0,55.6458,55.6458,55.2074,55.2659,37500.0
2007-11-08 13:10:00,56.74,57.0,56.71,56.84,44100.0,55.2756,55.5289,55.2464,55.3731,44100.0
2007-11-08 13:15:00,56.87,57.22,56.67,57.01,47600.0,55.4023,55.7432,55.2074,55.5387,47600.0
2007-11-08 13:20:00,57.0,57.38,56.93,56.96,40200.0,55.5289,55.8991,55.4607,55.49,40200.0
2007-11-08 13:25:00,56.96,57.23,56.83,57.12,54300.0,55.49,55.753,55.3633,55.6458,54300.0
2007-11-08 13:30:00,57.12,57.34,57.08,57.1,40500.0,55.6458,55.8601,55.6069,55.6263,40500.0
2007-11-08 13:35:00,57.07,57.24,56.91,57.13,41700.0,55.5971,55.7627,55.4412,55.6556,41700.0
2007-11-08 13:40:00,57.13,57.15,56.83,57.0,55500.0,55.6556,55.6751,55.3633,55.5289,55500.0
2007-11-08 13:45:00,57.0,57.1,56.95,57.08,75300.0,55.5289,55.6263,55.4802,55.6069,75300.0
2007-11-08 13:50:00,57.08,57.27,57.07,57.22,35900.0,55.6069,55.792,55.5971,55.7432,35900.0
2007-11-08 13:55:00,57.22,57.22,57.1,57.2,41000.0,55.7432,55.7432,55.6263,55.7238,41000.0
2007-11-08 14:00:00,57.2,57.24,57.0,57.06,37800.0,55.7238,55.7627,55.5289,55.5874,37800.0
2007-11-08 14:05:00,57.05,57.05,56.75,56.75,35400.0,55.5776,55.5776,55.2854,55.2854,35400.0
2007-11-08 14:10:00,56.75,56.78,56.64,56.68,31600.0,55.2854,55.3146,55.1782,55.2172,31600.0
2007-11-08 14:15:00,56.68,56.71,56.61,56.61,34100.0,55.2172,55.2464,55.149,55.149,34100.0
2007-11-08 14:20:00,56.64,56.64,56.52,56.59,42600.0,55.1782,55.1782,55.0613,55.1295,42600.0
2007-11-08 14:25:00,56.59,56.6,56.4,56.43,60500.0,55.1295,55.1392,54.9444,54.9736,60500.0
2007-11-08 14:30:00,56.43,56.53,56.32,56.41,51300.0,54.9736,55.0711,54.8665,54.9542,51300.0
2007-11-08 14:35:00,56.4,56.43,56.18,56.18,63300.0,54.9444,54.9736,54.7301,54.7301,63300.0
2007-11-08 14:40:00,56.18,56.2,56.04,56.09,67400.0,54.7301,54.7496,54.5937,54.6424,67400.0
2007-11-08 14:45:00,56.07,56.28,56.05,56.23,56000.0,54.6229,54.8275,54.6034,54.7788,56000.0
2007-11-08 14:50:00,56.25,56.36,56.19,56.29,51300.0,54.7983,54.9054,54.7398,54.8372,51300.0
2007-11-08 14:55:00,56.31,56.74,56.19,56.65,47200.0,54.8567,55.2756,54.7398,55.188,47200.0
2007-11-08 15:00:00,56.66,56.74,56.44,56.54,79700.0,55.1977,55.2756,54.9834,55.0808,79700.0
2007-11-08 15:05:00,56.55,56.66,56.32,56.33,95900.0,55.0905,55.1977,54.8665,54.8762,95900.0
2007-11-08 15:10:00,56.34,56.36,56.19,56.36,76800.0,54.886,54.9054,54.7398,54.9054,76800.0
2007-11-08 15:15:00,56.35,56.66,56.32,56.66,63700.0,54.8957,55.1977,54.8665,55.1977,63700.0
2007-11-08 15:20:00,56.67,57.31,56.67,56.87,98900.0,55.2074,55.8309,55.2074,55.4023,98900.0
2007-11-08 15:25:00,56.85,57.3,56.81,57.3,93800.0,55.3828,55.8212,55.3438,55.8212,93800.0
2007-11-08 15:30:00,57.29,57.41,56.94,57.18,98100.0,55.8114,55.9283,55.4705,55.7043,98100.0
2007-11-08 15:35:00,57.2,57.27,56.91,57.06,56700.0,55.7238,55.792,55.4412,55.5874,56700.0
2007-11-08 15:40:00,57.09,57.59,56.85,57.48,152800.0,55.6166,56.1037,55.3828,55.9965,152800.0
2007-11-08 15:45:00,57.47,57.47,57.23,57.34,73800.0,55.9868,55.9868,55.753,55.8601,73800.0
2007-11-08 15:50:00,57.34,57.6,57.34,57.52,91300.0,55.8601,56.1134,55.8601,56.0355,91300.0
2007-11-08 15:55:00,57.52,57.59,57.14,57.14,160400.0,56.0355,56.1037,55.6653,55.6653,160400.0
2007-11-09 09:30:00,56.25,57.11,56.25,57.01,40500.0,54.7983,55.6361,54.7983,55.5387,40500.0
2007-11-09 09:35:00,57.02,57.02,56.14,56.25,145000.0,55.5484,55.5484,54.6911,54.7983,145000.0
2007-11-09 09:40:00,56.34,56.41,56.15,56.3,67000.0,54.886,54.9542,54.7009,54.847,67000.0
2007-11-09 09:45:00,56.32,56.57,56.13,56.52,35800.0,54.8665,55.11,54.6814,55.0613,35800.0
2007-11-09 09:50:00,56.49,56.56,56.23,56.38,38100.0,55.0321,55.1003,54.7788,54.9249,38100.0
2007-11-09 09:55:00,56.37,56.63,56.26,56.53,40600.0,54.9152,55.1685,54.808,55.0711,40600.0
2007-11-09 10:00:00,56.52,56.52,56.38,56.45,28700.0,55.0613,55.0613,54.9249,54.9931,28700.0
2007-11-09 10:05:00,56.44,56.52,56.41,56.41,72200.0,54.9834,55.0613,54.9542,54.9542,72200.0
2007-11-09 10:10:00,56.41,56.54,56.3,56.4,84100.0,54.9542,55.0808,54.847,54.9444,84100.0
2007-11-09 10:15:00,56.4,56.41,56.19,56.21,33100.0,54.9444,54.9542,54.7398,54.7593,33100.0
2007-11-09 10:20:00,56.2,56.22,56.09,56.1,59700.0,54.7496,54.7691,54.6424,54.6522,59700.0
2007-11-09 10:25:00,56.1,56.2,55.9,55.96,112700.0,54.6522,54.7496,54.4573,54.5158,112700.0
2007-11-09 10:30:00,55.93,56.05,55.93,56.02,86600.0,54.4865,54.6034,54.4865,54.5742,86600.0
2007-11-09 10:35:00,56.02,56.04,55.95,56.0,85400.0,54.5742,54.5937,54.506,54.5547,85400.0
2007-11-09 10:40:00,56.0,56.04,55.79,56.04,55800.0,54.5547,54.5937,54.3502,54.5937,55800.0
2007-11-09 10:45:00,56.02,56.02,55.76,55.81,74300.0,54.5742,54.5742,54.3209,54.3696,74300.0
2007-11-09 10:50:00,55.8,56.03,55.8,55.9,50600.0,54.3599,54.584,54.3599,54.4573,50600.0
2007-11-09 10:55:00,55.95,55.99,55.84,55.9,29400.0,54.506,54.545,54.3989,54.4573,29400.0
2007-11-09 11:00:00,55.91,55.91,55.57,55.6,100800.0,54.4671,54.4671,54.1358,54.1651,100800.0
2007-11-09 11:05:00,55.62,55.69,55.46,55.5,45200.0,54.1845,54.2527,54.0287,54.0676,45200.0
2007-11-09 11:10:00,55.5,55.76,55.5,55.72,38700.0,54.0676,54.3209,54.0676,54.282,38700.0
2007-11-09 11:15:00,55.72,55.78,55.5,55.52,288900.0,54.282,54.3404,54.0676,54.0871,288900.0
2007-11-09 11:20:00,55.52,55.7,55.5,55.65,65500.0,54.0871,54.2625,54.0676,54.2138,65500.0
2007-11-09 11:25:00,55.64,55.8,55.64,55.78,146300.0,54.204,54.3599,54.204,54.3404,146300.0
2007-11-09 11:30:00,55.78,56.0,55.75,55.76,52800.0,54.3404,54.5547,54.3112,54.3209,52800.0
2007-11-09 11:35:00,55.78,55.82,55.57,55.61,23800.0,54.3404,54.3794,54.1358,54.1748,23800.0
2007-11-09 11:40:00,55.63,55.75,55.58,55.75,35200.0,54.1943,54.3112,54.1456,54.3112,35200.0
2007-11-09 11:45:00,55.75,55.88,55.65,55.68,72900.0,54.3112,54.4378,54.2138,54.243,72900.0
2007-11-09 11:50:00,55.69,55.88,55.6,55.88,69300.0,54.2527,54.4378,54.1651,54.4378,69300.0
2007-11-09 11:55:00,55.88,55.97,55.82,55.94,86400.0,54.4378,54.5255,54.3794,54.4963,86400.0
2007-11-09 12:00:00,55.92,55.92,55.69,55.72,20500.0,54.4768,54.4768,54.2527,54.282,20500.0
2007-11-09 12:05:00,55.74,55.83,55.71,55.76,30300.0,54.3014,54.3891,54.2722,54.3209,30300.0
2007-11-09 12:10:00,55.75,55.75,55.69,55.74,25500.0,54.3112,54.3112,54.2527,54.3014,25500.0
2007-11-09 12:15:00,55.74,55.75,55.63,55.73,42500.0,54.3014,54.3112,54.1943,54.2917,42500.0
2007-11-09 12:20:00,55.73,55.75,55.68,55.69,28500.0,54.2917,54.3112,54.243,54.2527,28500.0
2007-11-09 12:25:00,55.69,55.75,55.69,55.73,22700.0,54.2527,54.3112,54.2527,54.2917,22700.0
2007-11-09 12:30:00,55.74,55.86,55.72,55.79,48100.0,54.3014,54.4183,54.282,54.3502,48100.0
2007-11-09 12:35:00,55.83,56.02,55.8,55.92,41800.0,54.3891,54.5742,54.3599,54.4768,41800.0
2007-11-09 12:40:00,55.92,56.0,55.83,55.87,24100.0,54.4768,54.5547,54.3891,54.4281,24100.0
2007-11-09 12:45:00,55.87,56.0,55.84,55.98,28100.0,54.4281,54.5547,54.3989,54.5352,28100.0
2007-11-09 12:50:00,55.96,56.0,55.86,55.93,28600.0,54.5158,54.5547,54.4183,54.4865,28600.0
2007-11-09 12:55:00,55.95,56.01,55.91,56.0,24800.0,54.506,54.5645,54.4671,54.5547,24800.0
2007-11-09 13:00:00,56.0,56.03,55.99,55.99,41700.0,54.5547,54.584,54.545,54.545,41700.0
2007-11-09 13:05:00,56.0,56.0,55.73,55.75,20500.0,54.5547,54.5547,54.2917,54.3112,20500.0
2007-11-09 13:10:00,55.75,55.77,55.65,55.65,22300.0,54.3112,54.3307,54.2138,54.2138,22300.0
2007-11-09 13:15:00,55.67,55.94,55.67,55.94,47300.0,54.2332,54.4963,54.2332,54.4963,47300.0
2007-11-09 13:20:00,55.93,56.04,55.71,55.93,61000.0,54.4865,54.5937,54.2722,54.4865,61000.0
2007-11-09 13:25:00,55.93,55.98,55.88,55.91,74600.0,54.4865,54.5352,54.4378,54.4671,74600.0
2007-11-09 13:30:00,55.89,55.93,55.81,55.85,21900.0,54.4476,54.4865,54.3696,54.4086,21900.0
2007-11-09 13:35:00,55.85,55.88,55.79,55.86,31900.0,54.4086,54.4378,54.3502,54.4183,31900.0
2007-11-09 13:40:00,55.86,55.95,55.86,55.91,41500.0,54.4183,54.506,54.4183,54.4671,41500.0
2007-11-09 13:45:00,55.9,55.96,55.87,55.92,32800.0,54.4573,54.5158,54.4281,54.4768,32800.0
2007-11-09 13:50:00,55.91,55.91,55.89,55.9,20900.0,54.4671,54.4671,54.4476,54.4573,20900.0
2007-11-09 13:55:00,55.9,55.92,55.89,55.9,30300.0,54.4573,54.4768,54.4476,54.4573,30300.0
2007-11-09 14:00:00,55.9,56.11,55.8,56.11,208000.0,54.4573,54.6619,54.3599,54.6619,208000.0
2007-11-09 14:05:00,56.13,56.37,56.02,56.03,70100.0,54.6814,54.9152,54.5742,54.584,70100.0
2007-11-09 14:10:00,56.05,56.24,56.03,56.2,51700.0,54.6034,54.7885,54.584,54.7496,51700.0
2007-11-09 14:15:00,56.17,56.25,56.14,56.25,42100.0,54.7203,54.7983,54.6911,54.7983,42100.0
2007-11-09 14:20:00,56.25,56.3,56.19,56.26,39200.0,54.7983,54.847,54.7398,54.808,39200.0
2007-11-09 14:25:00,56.26,56.47,56.25,56.35,77000.0,54.808,55.0126,54.7983,54.8957,77000.0
2007-11-09 14:30:00,56.39,56.44,56.2,56.22,34300.0,54.9347,54.9834,54.7496,54.7691,34300.0
2007-11-09 14:35:00,56.21,56.25,56.0,56.23,43500.0,54.7593,54.7983,54.5547,54.7788,43500.0
2007-11-09 14:40:00,56.25,56.36,56.16,56.35,84400.0,54.7983,54.9054,54.7106,54.8957,84400.0
2007-11-09 14:45:00,56.34,56.44,56.26,56.42,55400.0,54.886,54.9834,54.808,54.9639,55400.0
2007-11-09 14:50:00,56.4,56.5,56.35,56.38,54300.0,54.9444,55.0418,54.8957,54.9249,54300.0
2007-11-09 14:55:00,56.38,56.39,56.3,56.34,59100.0,54.9249,54.9347,54.847,54.886,59100.0
2007-11-09 15:00:00,56.34,56.35,56.24,56.31,87000.0,54.886,54.8957,54.7885,54.8567,87000.0
2007-11-09 15:05:00,56.31,56.5,56.26,56.41,44600.0,54.8567,55.0418,54.808,54.9542,44600.0
2007-11-09 15:10:00,56.45,56.61,56.37,56.53,81900.0,54.9931,55.149,54.9152,55.0711,81900.0
2007-11-09 15:15:00,56.52,56.72,56.47,56.61,77900.0,55.0613,55.2562,55.0126,55.149,77900.0
2007-11-09 15:20:00,56.59,56.87,56.57,56.84,39000.0,55.1295,55.4023,55.11,55.3731,39000.0
2007-11-09 15:25:00,56.83,56.93,56.65,56.68,63500.0,55.3633,55.4607,55.188,55.2172,63500.0
2007-11-09 15:30:00,56.68,56.68,56.44,56.47,73000.0,55.2172,55.2172,54.9834,55.0126,73000.0
2007-11-09 15:35:00,56.45,56.47,56.27,56.33,83300.0,54.9931,55.0126,54.8178,54.8762,83300.0
2007-11-09 15:40:00,56.33,56.41,56.19,56.27,95300.0,54.8762,54.9542,54.7398,54.8178,95300.0
2007-11-09 15:45:00,56.26,56.35,56.05,56.12,98800.0,54.808,54.8957,54.6034,54.6716,98800.0
2007-11-09 15:50:00,56.11,56.22,55.88,56.01,147500.0,54.6619,54.7691,54.4378,54.5645,147500.0
2007-11-09 15:55:00,56.02,56.1,55.73,55.73,178500.0,54.5742,54.6522,54.2917,54.2917,178500.0
2007-11-12 09:30:00,56.1,56.27,55.68,55.93,70400.0,54.6522,54.8178,54.243,54.4865,70400.0
2007-11-12 09:35:00,55.9,56.08,55.6,56.07,90000.0,54.4573,54.6327,54.1651,54.6229,90000.0
2007-11-12 09:40:00,56.03,56.45,55.93,56.13,50600.0,54.584,54.9931,54.4865,54.6814,50600.0
2007-11-12 09:45:00,56.15,56.62,56.15,56.53,46200.0,54.7009,55.1587,54.7009,55.0711,46200.0
2007-11-12 09:50:00,56.53,56.53,56.19,56.3,25000.0,55.0711,55.0711,54.7398,54.847,25000.0
2007-11-12 09:55:00,56.25,56.3,56.03,56.25,25600.0,54.7983,54.847,54.584,54.7983,25600.0
2007-11-12 10:00:00,56.25,56.25,55.81,55.83,39000.0,54.7983,54.7983,54.3696,54.3891,39000.0
2007-11-12 10:05:00,55.85,56.06,55.83,55.96,25800.0,54.4086,54.6132,54.3891,54.5158,25800.0
2007-11-12 10:10:00,55.93,56.21,55.93,56.05,50300.0,54.4865,54.7593,54.4865,54.6034,50300.0
2007-11-12 10:15:00,56.07,56.1,55.8,55.94,46700.0,54.6229,54.6522,54.3599,54.4963,46700.0
2007-11-12 10:20:00,55.93,56.06,55.81,56.01,25600.0,54.4865,54.6132,54.3696,54.5645,25600.0
2007-11-12 10:25:00,56.01,56.23,55.96,56.18,40300.0,54.5645,54.7788,54.5158,54.7301,40300.0
2007-11-12 10:30:00,56.19,56.32,56.14,56.16,47600.0,54.7398,54.8665,54.6911,54.7106,47600.0
2007-11-12 10:35:00,56.16,56.28,56.01,56.27,27500.0,54.7106,54.8275,54.5645,54.8178,27500.0
2007-11-12 10:40:00,56.27,56.45,56.21,56.34,47900.0,54.8178,54.9931,54.7593,54.886,47900.0
2007-11-12 10:45:00,56.32,56.37,56.24,56.37,28400.0,54.8665,54.9152,54.7885,54.9152,28400.0
2007-11-12 10:50:00,56.35,56.35,56.23,56.23,24700.0,54.8957,54.8957,54.7788,54.7788,24700.0
2007-11-12 10:55:00,56.23,56.36,56.19,56.26,31000.0,54.7788,54.9054,54.7398,54.808,31000.0
2007-11-12 11:00:00,56.26,56.42,56.18,56.4,47600.0,54.808,54.9639,54.7301,54.9444,47600.0
2007-11-12 11:05:00,56.4,56.73,56.4,56.67,46800.0,54.9444,55.2659,54.9444,55.2074,46800.0
2007-11-12 11:10:00,56.67,56.73,56.55,56.57,11300.0,55.2074,55.2659,55.0905,55.11,11300.0
2007-11-12 11:15:00,56.54,56.54,56.26,56.31,25000.0,55.0808,55.0808,54.808,54.8567,25000.0
2007-11-12 11:20:00,56.27,56.29,56.21,56.23,6900.0,54.8178,54.8372,54.7593,54.7788,6900.0
2007-11-12 11:25:00,56.22,56.33,56.11,56.3,35200.0,54.7691,54.8762,54.6619,54.847,35200.0
2007-11-12 11:30:00,56.29,56.29,56.03,56.03,14700.0,54.8372,54.8372,54.584,54.584,14700.0
2007-11-12 11:35:00,56.04,56.04,55.79,55.79,44700.0,54.5937,54.5937,54.3502,54.3502,44700.0
2007-11-12 11:40:00,55.81,55.98,55.78,55.97,56400.0,54.3696,54.5352,54.3404,54.5255,56400.0
2007-11-12 11:45:00,55.97,55.97,55.86,55.94,16000.0,54.5255,54.5255,54.4183,54.4963,16000.0
2007-11-12 11:50:00,55.93,56.01,55.9,55.94,19800.0,54.4865,54.5645,54.4573,54.4963,19800.0
2007-11-12 11:55:00,55.95,56.02,55.87,56.02,19900.0,54.506,54.5742,54.4281,54.5742,19900.0
2007-11-12 12:00:00,56.04,56.18,56.03,56.18,19700.0,54.5937,54.7301,54.584,54.7301,19700.0
2007-11-12 12:05:00,56.16,56.18,56.04,56.09,13900.0,54.7106,54.7301,54.5937,54.6424,13900.0
2007-11-12 12:10:00,56.1,56.12,55.99,56.04,7800.0,54.6522,54.6716,54.545,54.5937,7800.0
2007-11-12 12:15:00,56.04,56.17,55.96,56.07,12700.0,54.5937,54.7203,54.5158,54.6229,12700.0
2007-11-12 12:20:00,56.08,56.42,56.08,56.38,30300.0,54.6327,54.9639,54.6327,54.9249,30300.0
2007-11-12 12:25:00,56.37,56.38,56.27,56.34,18000.0,54.9152,54.9249,54.8178,54.886,18000.0
2007-11-12 12:30:00,56.33,56.37,56.28,56.35,17600.0,54.8762,54.9152,54.8275,54.8957,17600.0
2007-11-12 12:35:00,56.35,56.57,56.3,56.37,18600.0,54.8957,55.11,54.847,54.9152,18600.0
2007-11-12 12:40:00,56.35,56.43,56.34,56.36,10500.0,54.8957,54.9736,54.886,54.9054,10500.0
2007-11-12 12:45:00,56.34,56.34,56.07,56.12,23600.0,54.886,54.886,54.6229,54.6716,23600.0
2007-11-12 12:50:00,56.14,56.14,56.03,56.06,24700.0,54.6911,54.6911,54.584,54.6132,24700.0
2007-11-12 12:55:00,56.06,56.11,55.94,56.0,24200.0,54.6132,54.6619,54.4963,54.5547,24200.0
2007-11-12 13:00:00,56.0,56.01,55.91,55.93,28100.0,54.5547,54.5645,54.4671,54.4865,28100.0
2007-11-12 13:05:00,55.93,55.94,55.79,55.79,24900.0,54.4865,54.4963,54.3502,54.3502,24900.0
2007-11-12 13:10:00,55.79,55.94,55.74,55.9,34100.0,54.3502,54.4963,54.3014,54.4573,34100.0
2007-11-12 13:15:00,55.91,55.91,55.77,55.89,27700.0,54.4671,54.4671,54.3307,54.4476,27700.0
2007-11-12 13:20:00,55.89,55.98,55.86,55.98,22000.0,54.4476,54.5352,54.4183,54.5352,22000.0
2007-11-12 13:25:00,55.98,56.12,55.97,56.11,12400.0,54.5352,54.6716,54.5255,54.6619,12400.0
2007-11-12 13:30:00,56.1,56.1,55.97,55.98,8000.0,54.6522,54.6522,54.5255,54.5352,8000.0
2007-11-12 13:35:00,55.98,55.99,55.71,55.71,31000.0,54.5352,54.545,54.2722,54.2722,31000.0
2007-11-12 13:40:00,55.72,55.74,55.5,55.67,31300.0,54.282,54.3014,54.0676,54.2332,31300.0
2007-11-12 13:45:00,55.68,55.7,55.55,55.57,20000.0,54.243,54.2625,54.1163,54.1358,20000.0
2007-11-12 13:50:00,55.58,55.58,55.41,55.46,81300.0,54.1456,54.1456,53.98,54.0287,81300.0
2007-11-12 13:55:00,55.47,55.54,55.44,55.5,47700.0,54.0384,54.1066,54.0092,54.0676,47700.0
2007-11-12 14:00:00,55.49,55.53,55.48,55.53,44900.0,54.0579,54.0969,54.0482,54.0969,44900.0
2007-11-12 14:05:00,55.53,55.53,55.47,55.5,39500.0,54.0969,54.0969,54.0384,54.0676,39500.0
2007-11-12 14:10:00,55.5,55.5,55.43,55.5,67000.0,54.0676,54.0676,53.9994,54.0676,67000.0
2007-11-12 14:15:00,55.5,55.53,55.42,55.44,67200.0,54.0676,54.0969,53.9897,54.0092,67200.0
2007-11-12 14:20:00,55.42,55.53,55.29,55.29,39700.0,53.9897,54.0969,53.8631,53.8631,39700.0
2007-11-12 14:25:00,55.32,55.45,55.15,55.42,63400.0,53.8923,54.0189,53.7267,53.9897,63400.0
2007-11-12 14:30:00,55.4,55.48,55.37,55.4,41700.0,53.9702,54.0482,53.941,53.9702,41700.0
2007-11-12 14:35:00,55.4,55.45,55.32,55.43,34700.0,53.9702,54.0189,53.8923,53.9994,34700.0
2007-11-12 14:40:00,55.45,55.55,55.44,55.47,59200.0,54.0189,54.1163,54.0092,54.0384,59200.0
2007-11-12 14:45:00,55.5,55.64,55.48,55.53,33000.0,54.0676,54.204,54.0482,54.0969,33000.0
2007-11-12 14:50:00,55.52,55.54,55.32,55.36,26700.0,54.0871,54.1066,53.8923,53.9312,26700.0
2007-11-12 14:55:00,55.36,55.51,55.34,55.48,29400.0,53.9312,54.0774,53.9118,54.0482,29400.0
2007-11-12 15:00:00,55.47,55.49,55.18,55.28,35800.0,54.0384,54.0579,53.7559,53.8533,35800.0
2007-11-12 15:05:00,55.28,55.36,55.0,55.25,53300.0,53.8533,53.9312,53.5805,53.8241,53300.0
2007-11-12 15:10:00,55.25,55.46,55.23,55.46,47000.0,53.8241,54.0287,53.8046,54.0287,47000.0
2007-11-12 15:15:00,55.46,55.62,55.34,55.43,67200.0,54.0287,54.1845,53.9118,53.9994,67200.0
2007-11-12 15:20:00,55.45,55.51,55.22,55.31,45000.0,54.0189,54.0774,53.7949,53.8825,45000.0
2007-11-12 15:25:00,55.32,55.39,55.17,55.18,42200.0,53.8923,53.9605,53.7462,53.7559,42200.0
2007-11-12 15:30:00,55.18,55.55,55.15,55.55,70300.0,53.7559,54.1163,53.7267,54.1163,70300.0
2007-11-12 15:35:00,55.52,55.62,55.47,55.62,73000.0,54.0871,54.1845,54.0384,54.1845,73000.0
2007-11-12 15:40:00,55.62,55.62,55.32,55.38,66700.0,54.1845,54.1845,53.8923,53.9507,66700.0
2007-11-12 15:45:00,55.39,55.39,55.0,55.01,109000.0,53.9605,53.9605,53.5805,53.5903,109000.0
2007-11-12 15:50:00,55.0,55.18,55.0,55.06,124300.0,53.5805,53.7559,53.5805,53.639,124300.0
2007-11-12 15:55:00,55.07,55.15,55.0,55.03,188500.0,53.6487,53.7267,53.5805,53.6098,188500.0
2007-11-13 09:30:00,55.23,55.47,55.05,55.15,236400.0,53.8046,54.0384,53.6293,53.7267,236400.0
2007-11-13 09:35:00,55.15,55.41,55.13,55.29,198700.0,53.7267,53.98,53.7072,53.8631,198700.0
2007-11-13 09:40:00,55.28,55.28,55.04,55.13,119900.0,53.8533,53.8533,53.6195,53.7072,119900.0
2007-11-13 09:45:00,55.15,55.17,54.93,54.95,108000.0,53.7267,53.7462,53.5123,53.5318,108000.0
2007-11-13 09:50:00,54.95,55.05,54.45,54.45,107400.0,53.5318,53.6293,53.0447,53.0447,107400.0
2007-11-13 09:55:00,54.46,54.68,54.45,54.56,63300.0,53.0545,53.2688,53.0447,53.1519,63300.0
2007-11-13 10:00:00,54.58,54.6,54.33,54.36,62000.0,53.1714,53.1909,52.9278,52.9571,62000.0
2007-11-13 10:05:00,54.35,54.59,54.33,54.48,80600.0,52.9473,53.1811,52.9278,53.074,80600.0
2007-11-13 10:10:00,54.48,54.85,54.47,54.83,52800.0,53.074,53.4344,53.0642,53.4149,52800.0
2007-11-13 10:15:00,54.81,54.92,54.73,54.88,70100.0,53.3954,53.5026,53.3175,53.4636,70100.0
2007-11-13 10:20:00,54.88,55.22,54.84,55.17,100100.0,53.4636,53.7949,53.4247,53.7462,100100.0
2007-11-13 10:25:00,55.15,55.5,55.14,55.45,89100.0,53.7267,54.0676,53.7169,54.0189,89100.0
2007-11-13 10:30:00,55.45,55.45,55.16,55.16,69100.0,54.0189,54.0189,53.7364,53.7364,69100.0
2007-11-13 10:35:00,55.18,55.19,55.06,55.07,53000.0,53.7559,53.7656,53.639,53.6487,53000.0
2007-11-13 10:40:00,55.07,55.19,55.03,55.19,19600.0,53.6487,53.7656,53.6098,53.7656,19600.0
2007-11-13 10:45:00,55.19,55.29,55.15,55.17,95300.0,53.7656,53.8631,53.7267,53.7462,95300.0
2007-11-13 10:50:00,55.17,55.31,55.15,55.26,36200.0,53.7462,53.8825,53.7267,53.8338,36200.0
2007-11-13 10:55:00,55.24,55.33,55.2,55.25,36600.0,53.8143,53.902,53.7754,53.8241,36600.0
2007-11-13 11:00:00,55.25,55.25,55.2,55.24,35400.0,53.8241,53.8241,53.7754,53.8143,35400.0
2007-11-13 11:05:00,55.24,55.32,55.22,55.26,77600.0,53.8143,53.8923,53.7949,53.8338,77600.0
2007-11-13 11:10:00,55.21,55.32,55.2,55.26,20700.0,53.7851,53.8923,53.7754,53.8338,20700.0
2007-11-13 11:15:00,55.25,55.43,55.2,55.36,57900.0,53.8241,53.9994,53.7754,53.9312,57900.0
2007-11-13 11:20:00,55.36,55.4,55.25,55.29,43700.0,53.9312,53.9702,53.8241,53.8631,43700.0
2007-11-13 11:25:00,55.29,55.41,55.25,55.41,36500.0,53.8631,53.98,53.8241,53.98,36500.0
2007-11-13 11:30:00,55.4,55.43,55.35,55.39,43100.0,53.9702,53.9994,53.9215,53.9605,43100.0
2007-11-13 11:35:00,55.39,55.5,55.34,55.4,21400.0,53.9605,54.0676,53.9118,53.9702,21400.0
2007-11-13 11:40:00,55.39,55.49,55.39,55.41,20000.0,53.9605,54.0579,53.9605,53.98,20000.0
2007-11-13 11:45:00,55.41,55.44,55.35,55.4,14100.0,53.98,54.0092,53.9215,53.9702,14100.0
2007-11-13 11:50:00,55.43,55.51,55.36,55.38,21100.0,53.9994,54.0774,53.9312,53.9507,21100.0
2007-11-13 11:55:00,55.38,55.58,55.35,55.5,33900.0,53.9507,54.1456,53.9215,54.0676,33900.0
2007-11-13 12:00:00,55.5,55.5,55.4,55.41,14500.0,54.0676,54.0676,53.9702,53.98,14500.0
2007-11-13 12:05:00,55.41,55.47,55.4,55.42,21900.0,53.98,54.0384,53.9702,53.9897,21900.0
2007-11-13 12:10:00,55.4,55.52,55.33,55.4,30800.0,53.9702,54.0871,53.902,53.9702,30800.0
2007-11-13 12:15:00,55.4,55.46,55.37,55.42,15200.0,53.9702,54.0287,53.941,53.9897,15200.0
2007-11-13 12:20:00,55.41,55.43,55.35,55.39,26500.0,53.98,53.9994,53.9215,53.9605,26500.0
2007-11-13 12:25:00,55.4,55.45,55.33,55.41,33300.0,53.9702,54.0189,53.902,53.98,33300.0
2007-11-13 12:30:00,55.41,55.42,55.33,55.36,56600.0,53.98,53.9897,53.902,53.9312,56600.0
2007-11-13 12:35:00,55.37,55.47,55.37,55.42,10000.0,53.941,54.0384,53.941,53.9897,10000.0
2007-11-13 12:40:00,55.41,55.49,55.35,55.36,47300.0,53.98,54.0579,53.9215,53.9312,47300.0
2007-11-13 12:45:00,55.37,55.42,55.35,55.36,26400.0,53.941,53.9897,53.9215,53.9312,26400.0
2007-11-13 12:50:00,55.36,55.39,55.33,55.39,30300.0,53.9312,53.9605,53.902,53.9605,30300.0
2007-11-13 12:55:00,55.37,55.41,55.33,55.36,62700.0,53.941,53.98,53.902,53.9312,62700.0
2007-11-13 13:00:00,55.37,55.4,55.35,55.35,12300.0,53.941,53.9702,53.9215,53.9215,12300.0
2007-11-13 13:05:00,55.35,55.35,55.27,55.27,20600.0,53.9215,53.9215,53.8436,53.8436,20600.0
2007-11-13 13:10:00,55.27,55.27,55.2,55.22,26600.0,53.8436,53.8436,53.7754,53.7949,26600.0
2007-11-13 13:15:00,55.2,55.25,55.2,55.2,23500.0,53.7754,53.8241,53.7754,53.7754,23500.0
2007-11-13 13:20:00,55.21,55.31,55.2,55.3,28700.0,53.7851,53.8825,53.7754,53.8728,28700.0
2007-11-13 13:25:00,55.3,55.45,55.29,55.41,27200.0,53.8728,54.0189,53.8631,53.98,27200.0
2007-11-13 13:30:00,55.41,55.47,55.4,55.46,22200.0,53.98,54.0384,53.9702,54.0287,22200.0
2007-11-13 13:35:00,55.48,55.59,55.4,55.59,31000.0,54.0482,54.1553,53.9702,54.1553,31000.0
2007-11-13 13:40:00,55.56,55.7,55.47,55.7,31900.0,54.1261,54.2625,54.0384,54.2625,31900.0
2007-11-13 13:45:00,55.7,55.77,55.67,55.74,24100.0,54.2625,54.3307,54.2332,54.3014,24100.0
2007-11-13 13:50:00,55.74,55.8,55.7,55.78,47200.0,54.3014,54.3599,54.2625,54.3404,47200.0
2007-11-13 13:55:00,55.77,55.8,55.73,55.75,25100.0,54.3307,54.3599,54.2917,54.3112,25100.0
2007-11-13 14:00:00,55.75,55.87,55.71,55.83,43400.0,54.3112,54.4281,54.2722,54.3891,43400.0
2007-11-13 14:05:00,55.82,56.02,55.81,56.01,86300.0,54.3794,54.5742,54.3696,54.5645,86300.0
2007-11-13 14:10:00,56.01,56.26,56.0,56.19,86400.0,54.5645,54.808,54.5547,54.7398,86400.0
2007-11-13 14:15:00,56.18,56.34,56.16,56.17,49900.0,54.7301,54.886,54.7106,54.7203,49900.0
2007-11-13 14:20:00,56.19,56.34,56.19,56.33,31900.0,54.7398,54.886,54.7398,54.8762,31900.0
2007-11-13 14:25:00,56.34,56.44,56.24,56.25,54700.0,54.886,54.9834,54.7885,54.7983,54700.0
2007-11-13 14:30:00,56.22,56.4,56.21,56.35,39800.0,54.7691,54.9444,54.7593,54.8957,39800.0
2007-11-13 14:35:00,56.35,56.45,56.3,56.37,27500.0,54.8957,54.9931,54.847,54.9152,27500.0
2007-11-13 14:40:00,56.37,56.43,56.17,56.2,34200.0,54.9152,54.9736,54.7203,54.7496,34200.0
2007-11-13 14:45:00,56.18,56.4,56.14,56.34,24800.0,54.7301,54.9444,54.6911,54.886,24800.0
2007-11-13 14:50:00,56.38,56.46,56.37,56.43,32600.0,54.9249,55.0029,54.9152,54.9736,32600.0
2007-11-13 14:55:00,56.43,56.48,56.36,56.4,27300.0,54.9736,55.0223,54.9054,54.9444,27300.0
2007-11-13 15:00:00,56.42,56.9,56.42,56.89,100000.0,54.9639,55.4315,54.9639,55.4218,100000.0
2007-11-13 15:05:00,56.89,57.11,56.87,56.93,112200.0,55.4218,55.6361,55.4023,55.4607,112200.0
2007-11-13 15:10:00,56.93,57.13,56.93,57.09,63800.0,55.4607,55.6556,55.4607,55.6166,63800.0
2007-11-13 15:15:00,57.04,57.27,57.03,57.26,85900.0,55.5679,55.792,55.5581,55.7822,85900.0
2007-11-13 15:20:00,57.24,57.24,57.2,57.2,68400.0,55.7627,55.7627,55.7238,55.7238,68400.0
2007-11-13 15:25:00,57.2,57.21,57.1,57.14,52200.0,55.7238,55.7335,55.6263,55.6653,52200.0
2007-11-13 15:30:00,57.14,57.28,57.12,57.17,77100.0,55.6653,55.8017,55.6458,55.6945,77100.0
2007-11-13 15:35:00,57.18,57.21,57.11,57.2,122700.0,55.7043,55.7335,55.6361,55.7238,122700.0
2007-11-13 15:40:00,57.2,57.26,57.12,57.17,119000.0,55.7238,55.7822,55.6458,55.6945,119000.0
2007-11-13 15:45:00,57.18,57.29,57.1,57.17,108000.0,55.7043,55.8114,55.6263,55.6945,108000.0
2007-11-13 15:50:00,57.17,57.29,57.17,57.25,173900.0,55.6945,55.8114,55.6945,55.7725,173900.0
2007-11-13 15:55:00,57.24,57.43,57.24,57.41,176600.0,55.7627,55.9478,55.7627,55.9283,176600.0
2007-11-14 09:30:00,57.23,57.46,57.01,57.46,138300.0,55.753,55.9771,55.5387,55.9771,138300.0
2007-11-14 09:35:00,57.42,57.47,57.26,57.28,91100.0,55.9381,55.9868,55.7822,55.8017,91100.0
2007-11-14 09:40:00,57.27,57.36,57.25,57.34,65900.0,55.792,55.8796,55.7725,55.8601,65900.0
2007-11-14 09:45:00,57.36,57.46,57.26,57.27,53300.0,55.8796,55.9771,55.7822,55.792,53300.0
2007-11-14 09:50:00,57.27,57.36,57.11,57.19,74500.0,55.792,55.8796,55.6361,55.714,74500.0
2007-11-14 09:55:00,57.18,57.41,57.06,57.32,48600.0,55.7043,55.9283,55.5874,55.8407,48600.0
2007-11-14 10:00:00,57.3,57.42,57.11,57.17,45200.0,55.8212,55.9381,55.6361,55.6945,45200.0
2007-11-14 10:05:00,57.17,57.28,56.75,56.84,84500.0,55.6945,55.8017,55.2854,55.3731,84500.0
2007-11-14 10:10:00,56.85,56.92,56.58,56.89,80000.0,55.3828,55.451,55.1198,55.4218,80000.0
2007-11-14 10:15:00,56.94,56.96,56.7,56.74,36900.0,55.4705,55.49,55.2367,55.2756,36900.0
2007-11-14 10:20:00,56.74,56.85,56.6,56.69,39900.0,55.2756,55.3828,55.1392,55.2269,39900.0
2007-11-14 10:25:00,56.67,56.76,56.56,56.7,22400.0,55.2074,55.2951,55.1003,55.2367,22400.0
2007-11-14 10:30:00,56.7,56.74,56.59,56.7,27500.0,55.2367,55.2756,55.1295,55.2367,27500.0
2007-11-14 10:35:00,56.73,56.74,56.56,56.62,27700.0,55.2659,55.2756,55.1003,55.1587,27700.0
2007-11-14 10:40:00,56.64,56.66,56.46,56.51,24800.0,55.1782,55.1977,55.0029,55.0516,24800.0
2007-11-14 10:45:00,56.51,56.78,56.5,56.75,29200.0,55.0516,55.3146,55.0418,55.2854,29200.0
2007-11-14 10:50:00,56.78,56.8,56.62,56.71,14400.0,55.3146,55.3341,55.1587,55.2464,14400.0
2007-11-14 10:55:00,56.7,56.7,56.39,56.39,21400.0,55.2367,55.2367,54.9347,54.9347,21400.0
2007-11-14 11:00:00,56.39,56.5,56.28,56.48,29900.0,54.9347,55.0418,54.8275,55.0223,29900.0
2007-11-14 11:05:00,56.49,56.52,56.23,56.26,21300.0,55.0321,55.0613,54.7788,54.808,21300.0
2007-11-14 11:10:00,56.26,56.4,56.12,56.2,36200.0,54.808,54.9444,54.6716,54.7496,36200.0
2007-11-14 11:15:00,56.2,56.41,56.18,56.39,24000.0,54.7496,54.9542,54.7301,54.9347,24000.0
2007-11-14 11:20:00,56.39,56.52,56.38,56.47,17900.0,54.9347,55.0613,54.9249,55.0126,17900.0
2007-11-14 11:25:00,56.48,56.58,56.41,56.42,16100.0,55.0223,55.1198,54.9542,54.9639,16100.0
2007-11-14 11:30:00,56.43,56.49,56.33,56.41,15700.0,54.9736,55.0321,54.8762,54.9542,15700.0
2007-11-14 11:35:00,56.4,56.4,56.29,56.37,33800.0,54.9444,54.9444,54.8372,54.9152,33800.0
2007-11-14 11:40:00,56.36,56.46,56.29,56.45,25200.0,54.9054,55.0029,54.8372,54.9931,25200.0
2007-11-14 11:45:00,56.46,56.62,56.46,56.54,19400.0,55.0029,55.1587,55.0029,55.0808,19400.0
2007-11-14 11:50:00,56.55,56.77,56.55,56.61,27600.0,55.0905,55.3049,55.0905,55.149,27600.0
2007-11-14 11:55:00,56.62,56.81,56.62,56.75,19300.0,55.1587,55.3438,55.1587,55.2854,19300.0
2007-11-14 12:00:00,56.7,56.71,56.52,56.58,13800.0,55.2367,55.2464,55.0613,55.1198,13800.0
2007-11-14 12:05:00,56.6,56.66,56.53,56.63,13400.0,55.1392,55.1977,55.0711,55.1685,13400.0
2007-11-14 12:10:00,56.64,56.8,56.64,56.69,15900.0,55.1782,55.3341,55.1782,55.2269,15900.0
2007-11-14 12:15:00,56.69,56.7,56.6,56.6,12100.0,55.2269,55.2367,55.1392,55.1392,12100.0
2007-11-14 12:20:00,56.6,56.66,56.54,56.62,14200.0,55.1392,55.1977,55.0808,55.1587,14200.0
2007-11-14 12:25:00,56.62,56.87,56.62,56.79,14700.0,55.1587,55.4023,55.1587,55.3243,14700.0
2007-11-14 12:30:00,56.78,56.78,56.54,56.54,15800.0,55.3146,55.3146,55.0808,55.0808,15800.0
2007-11-14 12:35:00,56.53,56.53,56.48,56.5,24700.0,55.0711,55.0711,55.0223,55.0418,24700.0
2007-11-14 12:40:00,56.49,56.51,56.25,56.27,35200.0,55.0321,55.0516,54.7983,54.8178,35200.0
2007-11-14 12:45:00,56.27,56.35,56.17,56.35,26700.0,54.8178,54.8957,54.7203,54.8957,26700.0
2007-11-14 12:50:00,56.35,56.36,56.2,56.34,18000.0,54.8957,54.9054,54.7496,54.886,18000.0
2007-11-14 12:55:00,56.35,56.37,56.07,56.08,28300.0,54.8957,54.9152,54.6229,54.6327,28300.0
2007-11-14 13:00:00,56.07,56.3,56.07,56.28,26100.0,54.6229,54.847,54.6229,54.8275,26100.0
2007-11-14 13:05:00,56.3,56.48,56.3,56.46,17200.0,54.847,55.0223,54.847,55.0029,17200.0
2007-11-14 13:10:00,56.46,56.66,56.44,56.64,19400.0,55.0029,55.1977,54.9834,55.1782,19400.0
2007-11-14 13:15:00,56.64,56.65,56.55,56.55,16200.0,55.1782,55.188,55.0905,55.0905,16200.0
2007-11-14 13:20:00,56.55,56.69,56.52,56.67,20100.0,55.0905,55.2269,55.0613,55.2074,20100.0
2007-11-14 13:25:00,56.67,56.71,56.59,56.6,13900.0,55.2074,55.2464,55.1295,55.1392,13900.0
2007-11-14 13:30:00,56.6,56.6,56.48,56.6,11400.0,55.1392,55.1392,55.0223,55.1392,11400.0
2007-11-14 13:35:00,56.6,56.61,56.36,56.36,20900.0,55.1392,55.149,54.9054,54.9054,20900.0
2007-11-14 13:40:00,56.38,56.41,56.35,56.39,15200.0,54.9249,54.9542,54.8957,54.9347,15200.0
2007-11-14 13:45:00,56.39,56.39,56.3,56.35,20300.0,54.9347,54.9347,54.847,54.8957,20300.0
2007-11-14 13:50:00,56.37,56.47,56.29,56.34,28800.0,54.9152,55.0126,54.8372,54.886,28800.0
2007-11-14 13:55:00,56.36,56.39,56.13,56.16,24100.0,54.9054,54.9347,54.6814,54.7106,24100.0
2007-11-14 14:00:00,56.17,56.24,56.13,56.16,20600.0,54.7203,54.7885,54.6814,54.7106,20600.0
2007-11-14 14:05:00,56.16,56.42,56.16,56.4,24600.0,54.7106,54.9639,54.7106,54.9444,24600.0
2007-11-14 14:10:00,56.4,56.43,56.3,56.39,37800.0,54.9444,54.9736,54.847,54.9347,37800.0
2007-11-14 14:15:00,56.4,56.4,56.27,56.27,22400.0,54.9444,54.9444,54.8178,54.8178,22400.0
2007-11-14 14:20:00,56.29,56.35,56.27,56.31,18400.0,54.8372,54.8957,54.8178,54.8567,18400.0
2007-11-14 14:25:00,56.31,56.41,56.2,56.2,29500.0,54.8567,54.9542,54.7496,54.7496,29500.0
2007-11-14 14:30:00,56.21,56.29,56.17,56.28,16000.0,54.7593,54.8372,54.7203,54.8275,16000.0
2007-11-14 14:35:00,56.27,56.32,56.21,56.26,19100.0,54.8178,54.8665,54.7593,54.808,19100.0
2007-11-14 14:40:00,56.26,56.37,56.13,56.14,15700.0,54.808,54.9152,54.6814,54.6911,15700.0
2007-11-14 14:45:00,56.14,56.25,56.03,56.13,20900.0,54.6911,54.7983,54.584,54.6814,20900.0
2007-11-14 14:50:00,56.14,56.24,56.14,56.17,11700.0,54.6911,54.7885,54.6911,54.7203,11700.0
2007-11-14 14:55:00,56.17,56.24,56.05,56.05,22100.0,54.7203,54.7885,54.6034,54.6034,22100.0
2007-11-14 15:00:00,56.03,56.11,55.86,55.94,63800.0,54.584,54.6619,54.4183,54.4963,63800.0
2007-11-14 15:05:00,55.94,56.07,55.91,56.04,53300.0,54.4963,54.6229,54.4671,54.5937,53300.0
2007-11-14 15:10:00,56.04,56.04,55.88,55.94,47800.0,54.5937,54.5937,54.4378,54.4963,47800.0
2007-11-14 15:15:00,55.94,56.14,55.89,56.11,21200.0,54.4963,54.6911,54.4476,54.6619,21200.0
2007-11-14 15:20:00,56.11,56.24,56.01,56.23,34700.0,54.6619,54.7885,54.5645,54.7788,34700.0
2007-11-14 15:25:00,56.24,56.24,56.13,56.19,23000.0,54.7885,54.7885,54.6814,54.7398,23000.0
2007-11-14 15:30:00,56.18,56.25,56.09,56.21,46600.0,54.7301,54.7983,54.6424,54.7593,46600.0
2007-11-14 15:35:00,56.2,56.23,56.03,56.11,82600.0,54.7496,54.7788,54.584,54.6619,82600.0
2007-11-14 15:40:00,56.13,56.31,56.08,56.14,87800.0,54.6814,54.8567,54.6327,54.6911,87800.0
2007-11-14 15:45:00,56.13,56.21,55.99,55.99,65800.0,54.6814,54.7593,54.545,54.545,65800.0
2007-11-14 15:50:00,55.99,55.99,55.51,55.62,138100.0,54.545,54.545,54.0774,54.1845,138100.0
2007-11-14 15:55:00,55.65,55.71,55.54,55.6,191700.0,54.2138,54.2722,54.1066,54.1651,191700.0
2007-11-15 09:30:00,55.5,55.97,55.25,55.9,53100.0,54.0676,54.5255,53.8241,54.4573,53100.0
2007-11-15 09:35:00,55.95,56.17,55.94,56.09,117000.0,54.506,54.7203,54.4963,54.6424,117000.0
2007-11-15 09:40:00,56.05,56.7,55.9,56.69,148100.0,54.6034,55.2367,54.4573,55.2269,148100.0
2007-11-15 09:45:00,56.63,56.7,56.48,56.63,58200.0,55.1685,55.2367,55.0223,55.1685,58200.0
2007-11-15 09:50:00,56.59,56.83,56.35,56.57,76400.0,55.1295,55.3633,54.8957,55.11,76400.0
2007-11-15 09:55:00,56.57,56.92,56.53,56.8,92900.0,55.11,55.451,55.0711,55.3341,92900.0
2007-11-15 10:00:00,56.8,56.87,56.7,56.78,84700.0,55.3341,55.4023,55.2367,55.3146,84700.0
2007-11-15 10:05:00,56.81,57.14,56.8,57.02,50300.0,55.3438,55.6653,55.3341,55.5484,50300.0
2007-11-15 10:10:00,57.08,57.31,56.89,57.07,69800.0,55.6069,55.8309,55.4218,55.5971,69800.0
2007-11-15 10:15:00,57.07,57.07,56.83,56.97,33000.0,55.5971,55.5971,55.3633,55.4997,33000.0
2007-11-15 10:20:00,57.01,57.01,56.76,56.8,20600.0,55.5387,55.5387,55.2951,55.3341,20600.0
2007-11-15 10:25:00,56.82,56.91,56.75,56.81,19200.0,55.3536,55.4412,55.2854,55.3438,19200.0
2007-11-15 10:30:00,56.78,57.0,56.71,56.9,50900.0,55.3146,55.5289,55.2464,55.4315,50900.0
2007-11-15 10:35:00,56.88,57.22,56.88,57.07,31200.0,55.412,55.7432,55.412,55.5971,31200.0
2007-11-15 10:40:00,57.07,57.18,56.91,57.17,41200.0,55.5971,55.7043,55.4412,55.6945,41200.0
2007-11-15 10:45:00,57.14,57.17,56.85,56.95,26100.0,55.6653,55.6945,55.3828,55.4802,26100.0
2007-11-15 10:50:00,56.92,56.92,56.68,56.68,12100.0,55.451,55.451,55.2172,55.2172,12100.0
2007-11-15 10:55:00,56.68,56.74,56.56,56.62,15000.0,55.2172,55.2756,55.1003,55.1587,15000.0
2007-11-15 11:00:00,56.62,56.79,56.55,56.72,19000.0,55.1587,55.3243,55.0905,55.2562,19000.0
2007-11-15 11:05:00,56.71,56.97,56.7,56.97,18100.0,55.2464,55.4997,55.2367,55.4997,18100.0
2007-11-15 11:10:00,56.95,56.96,56.79,56.83,16100.0,55.4802,55.49,55.3243,55.3633,16100.0
2007-11-15 11:15:00,56.83,56.9,56.79,56.8,12500.0,55.3633,55.4315,55.3243,55.3341,12500.0
2007-11-15 11:20:00,56.82,56.82,56.67,56.7,15000.0,55.3536,55.3536,55.2074,55.2367,15000.0
2007-11-15 11:25:00,56.71,56.83,56.67,56.68,21000.0,55.2464,55.3633,55.2074,55.2172,21000.0
2007-11-15 11:30:00,56.69,56.7,56.47,56.61,31000.0,55.2269,55.2367,55.0126,55.149,31000.0
2007-11-15 11:35:00,56.61,56.83,56.61,56.78,21400.0,55.149,55.3633,55.149,55.3146,21400.0
2007-11-15 11:40:00,56.8,56.97,56.8,56.83,53100.0,55.3341,55.4997,55.3341,55.3633,53100.0
2007-11-15 11:45:00,56.83,56.97,56.76,56.96,22600.0,55.3633,55.4997,55.2951,55.49,22600.0
2007-11-15 11:50:00,56.96,56.96,56.76,56.8,19900.0,55.49,55.49,55.2951,55.3341,19900.0
2007-11-15 11:55:00,56.78,56.97,56.76,56.93,21800.0,55.3146,55.4997,55.2951,55.4607,21800.0
2007-11-15 12:00:00,56.95,57.0,56.89,56.92,24500.0,55.4802,55.5289,55.4218,55.451,24500.0
2007-11-15 12:05:00,56.92,56.93,56.72,56.82,22800.0,55.451,55.4607,55.2562,55.3536,22800.0
2007-11-15 12:10:00,56.83,57.0,56.83,56.96,43100.0,55.3633,55.5289,55.3633,55.49,43100.0
2007-11-15 12:15:00,56.97,57.0,56.8,56.8,17600.0,55.4997,55.5289,55.3341,55.3341,17600.0
2007-11-15 12:20:00,56.79,56.82,56.71,56.82,11900.0,55.3243,55.3536,55.2464,55.3536,11900.0
2007-11-15 12:25:00,56.8,56.81,56.67,56.67,10600.0,55.3341,55.3438,55.2074,55.2074,10600.0
2007-11-15 12:30:00,56.67,56.68,56.57,56.63,20200.0,55.2074,55.2172,55.11,55.1685,20200.0
2007-11-15 12:35:00,56.64,56.71,56.63,56.68,7300.0,55.1782,55.2464,55.1685,55.2172,7300.0
2007-11-15 12:40:00,56.69,56.72,56.46,56.54,27100.0,55.2269,55.2562,55.0029,55.0808,27100.0
2007-11-15 12:45:00,56.53,56.59,56.49,56.52,20100.0,55.0711,55.1295,55.0321,55.0613,20100.0
2007-11-15 12:50:00,56.52,56.52,56.39,56.41,39600.0,55.0613,55.0613,54.9347,54.9542,39600.0
2007-11-15 12:55:00,56.42,56.52,56.38,56.47,7800.0,54.9639,55.0613,54.9249,55.0126,7800.0
2007-11-15 13:00:00,56.47,56.53,56.38,56.53,18600.0,55.0126,55.0711,54.9249,55.0711,18600.0
2007-11-15 13:05:00,56.54,56.56,56.48,56.51,10100.0,55.0808,55.1003,55.0223,55.0516,10100.0
2007-11-15 13:10:00,56.49,56.62,56.49,56.55,14800.0,55.0321,55.1587,55.0321,55.0905,14800.0
2007-11-15 13:15:00,56.53,56.54,56.38,56.44,21100.0,55.0711,55.0808,54.9249,54.9834,21100.0
2007-11-15 13:20:00,56.42,56.51,56.24,56.33,32800.0,54.9639,55.0516,54.7885,54.8762,32800.0
2007-11-15 13:25:00,56.32,56.48,56.28,56.45,15800.0,54.8665,55.0223,54.8275,54.9931,15800.0
2007-11-15 13:30:00,56.46,56.81,56.46,56.69,39700.0,55.0029,55.3438,55.0029,55.2269,39700.0
2007-11-15 13:35:00,56.67,56.67,56.56,56.61,10700.0,55.2074,55.2074,55.1003,55.149,10700.0
2007-11-15 13:40:00,56.6,56.68,56.49,56.68,14200.0,55.1392,55.2172,55.0321,55.2172,14200.0
2007-11-15 13:45:00,56.69,56.73,56.58,56.71,20800.0,55.2269,55.2659,55.1198,55.2464,20800.0
2007-11-15 13:50:00,56.71,56.71,56.68,56.68,19100.0,55.2464,55.2464,55.2172,55.2172,19100.0
2007-11-15 13:55:00,56.68,56.72,56.6,56.62,20100.0,55.2172,55.2562,55.1392,55.1587,20100.0
2007-11-15 14:00:00,56.62,56.65,56.41,56.44,28900.0,55.1587,55.188,54.9542,54.9834,28900.0
2007-11-15 14:05:00,56.46,56.53,56.4,56.51,19300.0,55.0029,55.0711,54.9444,55.0516,19300.0
2007-11-15 14:10:00,56.51,56.58,56.43,56.56,17100.0,55.0516,55.1198,54.9736,55.1003,17100.0
2007-11-15 14:15:00,56.56,56.62,56.51,56.53,14100.0,55.1003,55.1587,55.0516,55.0711,14100.0
2007-11-15 14:20:00,56.53,56.68,56.48,56.55,21900.0,55.0711,55.2172,55.0223,55.0905,21900.0
2007-11-15 14:25:00,56.55,56.84,56.55,56.76,27600.0,55.0905,55.3731,55.0905,55.2951,27600.0
2007-11-15 14:30:00,56.75,56.83,56.64,56.72,23900.0,55.2854,55.3633,55.1782,55.2562,23900.0
2007-11-15 14:35:00,56.71,56.79,56.58,56.62,21100.0,55.2464,55.3243,55.1198,55.1587,21100.0
2007-11-15 14:40:00,56.58,56.59,56.36,56.46,24800.0,55.1198,55.1295,54.9054,55.0029,24800.0
2007-11-15 14:45:00,56.35,56.53,56.35,56.51,16300.0,54.8957,55.0711,54.8957,55.0516,16300.0
2007-11-15 14:50:00,56.52,56.53,56.3,56.36,22500.0,55.0613,55.0711,54.847,54.9054,22500.0
2007-11-15 14:55:00,56.36,56.38,56.2,56.21,26000.0,54.9054,54.9249,54.7496,54.7593,26000.0
2007-11-15 15:00:00,56.22,56.37,56.22,56.35,18900.0,54.7691,54.9152,54.7691,54.8957,18900.0
2007-11-15 15:05:00,56.35,56.35,56.08,56.22,29400.0,54.8957,54.8957,54.6327,54.7691,29400.0
2007-11-15 15:10:00,56.22,56.26,56.16,56.23,46600.0,54.7691,54.808,54.7106,54.7788,46600.0
2007-11-15 15:15:00,56.23,56.42,56.19,56.42,40500.0,54.7788,54.9639,54.7398,54.9639,40500.0
2007-11-15 15:20:00,56.4,56.53,56.35,56.46,28400.0,54.9444,55.0711,54.8957,55.0029,28400.0
2007-11-15 15:25:00,56.47,56.6,56.45,56.45,69900.0,55.0126,55.1392,54.9931,54.9931,69900.0
2007-11-15 15:30:00,56.45,56.48,56.26,56.3,107800.0,54.9931,55.0223,54.808,54.847,107800.0
2007-11-15 15:35:00,56.3,56.34,56.03,56.03,95100.0,54.847,54.886,54.584,54.584,95100.0
2007-11-15 15:40:00,56.03,56.47,56.0,56.43,67800.0,54.584,55.0126,54.5547,54.9736,67800.0
2007-11-15 15:45:00,56.43,56.77,56.42,56.47,107500.0,54.9736,55.3049,54.9639,55.0126,107500.0
2007-11-15 15:50:00,56.46,56.48,56.17,56.44,87700.0,55.0029,55.0223,54.7203,54.9834,87700.0
2007-11-15 15:55:00,56.44,56.48,56.28,56.28,133400.0,54.9834,55.0223,54.8275,54.8275,133400.0
2007-11-16 09:30:00,56.39,57.0,56.16,56.94,450700.0,54.9347,55.5289,54.7106,55.4705,450700.0
2007-11-16 09:35:00,56.97,56.97,56.43,56.43,44100.0,55.4997,55.4997,54.9736,54.9736,44100.0
2007-11-16 09:40:00,56.43,56.7,56.3,56.4,32800.0,54.9736,55.2367,54.847,54.9444,32800.0
2007-11-16 09:45:00,56.4,56.78,56.4,56.72,39500.0,54.9444,55.3146,54.9444,55.2562,39500.0
2007-11-16 09:50:00,56.72,56.72,56.14,56.16,77700.0,55.2562,55.2562,54.6911,54.7106,77700.0
2007-11-16 09:55:00,56.15,56.2,56.04,56.05,69300.0,54.7009,54.7496,54.5937,54.6034,69300.0
2007-11-16 10:00:00,56.06,56.21,56.0,56.18,48600.0,54.6132,54.7593,54.5547,54.7301,48600.0
2007-11-16 10:05:00,56.16,56.31,56.13,56.19,63800.0,54.7106,54.8567,54.6814,54.7398,63800.0
2007-11-16 10:10:00,56.22,56.47,56.19,56.37,41200.0,54.7691,55.0126,54.7398,54.9152,41200.0
2007-11-16 10:15:00,56.37,56.5,56.33,56.36,25000.0,54.9152,55.0418,54.8762,54.9054,25000.0
2007-11-16 10:20:00,56.34,56.46,56.32,56.41,24300.0,54.886,55.0029,54.8665,54.9542,24300.0
2007-11-16 10:25:00,56.41,56.43,56.22,56.35,21800.0,54.9542,54.9736,54.7691,54.8957,21800.0
2007-11-16 10:30:00,56.37,56.54,56.29,56.4,21700.0,54.9152,55.0808,54.8372,54.9444,21700.0
2007-11-16 10:35:00,56.39,56.52,56.39,56.46,26500.0,54.9347,55.0613,54.9347,55.0029,26500.0
2007-11-16 10:40:00,56.45,56.69,56.45,56.57,22300.0,54.9931,55.2269,54.9931,55.11,22300.0
2007-11-16 10:45:00,56.54,56.66,56.52,56.64,17000.0,55.0808,55.1977,55.0613,55.1782,17000.0
2007-11-16 10:50:00,56.63,56.77,56.63,56.73,31200.0,55.1685,55.3049,55.1685,55.2659,31200.0
2007-11-16 10:55:00,56.73,56.79,56.67,56.68,19600.0,55.2659,55.3243,55.2074,55.2172,19600.0
2007-11-16 11:00:00,56.72,57.0,56.72,56.97,47100.0,55.2562,55.5289,55.2562,55.4997,47100.0
2007-11-16 11:05:00,56.99,57.03,56.93,56.97,50300.0,55.5192,55.5581,55.4607,55.4997,50300.0
2007-11-16 11:10:00,56.98,57.03,56.88,56.89,22200.0,55.5094,55.5581,55.412,55.4218,22200.0
2007-11-16 11:15:00,56.89,56.92,56.88,56.9,18500.0,55.4218,55.451,55.412,55.4315,18500.0
2007-11-16 11:20:00,56.88,56.89,56.59,56.7,23000.0,55.412,55.4218,55.1295,55.2367,23000.0
2007-11-16 11:25:00,56.69,56.69,56.48,56.56,39700.0,55.2269,55.2269,55.0223,55.1003,39700.0
2007-11-16 11:30:00,56.59,56.6,56.48,56.51,39900.0,55.1295,55.1392,55.0223,55.0516,39900.0
2007-11-16 11:35:00,56.52,56.72,56.49,56.53,32100.0,55.0613,55.2562,55.0321,55.0711,32100.0
2007-11-16 11:40:00,56.49,56.9,56.49,56.83,29300.0,55.0321,55.4315,55.0321,55.3633,29300.0
2007-11-16 11:45:00,56.8,56.82,56.7,56.79,12900.0,55.3341,55.3536,55.2367,55.3243,12900.0
2007-11-16 11:50:00,56.81,56.99,56.79,56.89,19500.0,55.3438,55.5192,55.3243,55.4218,19500.0
2007-11-16 11:55:00,56.9,56.9,56.69,56.71,8800.0,55.4315,55.4315,55.2269,55.2464,8800.0
2007-11-16 12:00:00,56.69,56.69,56.54,56.54,21600.0,55.2269,55.2269,55.0808,55.0808,21600.0
2007-11-16 12:05:00,56.54,56.65,56.5,56.65,27400.0,55.0808,55.188,55.0418,55.188,27400.0
2007-11-16 12:10:00,56.65,56.71,56.52,56.52,16100.0,55.188,55.2464,55.0613,55.0613,16100.0
2007-11-16 12:15:00,56.54,56.92,56.53,56.81,47500.0,55.0808,55.451,55.0711,55.3438,47500.0
2007-11-16 12:20:00,56.81,56.87,56.65,56.68,13800.0,55.3438,55.4023,55.188,55.2172,13800.0
2007-11-16 12:25:00,56.66,56.66,56.6,56.63,18400.0,55.1977,55.1977,55.1392,55.1685,18400.0
2007-11-16 12:30:00,56.63,56.63,56.57,56.58,14500.0,55.1685,55.1685,55.11,55.1198,14500.0
2007-11-16 12:35:00,56.58,56.74,56.58,56.73,23600.0,55.1198,55.2756,55.1198,55.2659,23600.0
2007-11-16 12:40:00,56.74,56.75,56.59,56.61,15200.0,55.2756,55.2854,55.1295,55.149,15200.0
2007-11-16 12:45:00,56.61,56.67,56.51,56.61,19400.0,55.149,55.2074,55.0516,55.149,19400.0
2007-11-16 12:50:00,56.59,56.67,56.55,56.55,12800.0,55.1295,55.2074,55.0905,55.0905,12800.0
2007-11-16 12:55:00,56.55,56.55,56.41,56.46,19700.0,55.0905,55.0905,54.9542,55.0029,19700.0
2007-11-16 13:00:00,56.47,56.59,56.47,56.56,12500.0,55.0126,55.1295,55.0126,55.1003,12500.0
2007-11-16 13:05:00,56.57,56.58,56.51,56.58,15400.0,55.11,55.1198,55.0516,55.1198,15400.0
2007-11-16 13:10:00,56.59,56.6,56.46,56.46,11100.0,55.1295,55.1392,55.0029,55.0029,11100.0
2007-11-16 13:15:00,56.44,56.55,56.43,56.52,11900.0,54.9834,55.0905,54.9736,55.0613,11900.0
2007-11-16 13:20:00,56.51,56.57,56.4,56.4,6800.0,55.0516,55.11,54.9444,54.9444,6800.0
2007-11-16 13:25:00,56.4,56.41,56.32,56.36,9300.0,54.9444,54.9542,54.8665,54.9054,9300.0
2007-11-16 13:30:00,56.34,56.52,56.33,56.49,15000.0,54.886,55.0613,54.8762,55.0321,15000.0
2007-11-16 13:35:00,56.47,56.55,56.45,56.48,8900.0,55.0126,55.0905,54.9931,55.0223,8900.0
2007-11-16 13:40:00,56.49,56.61,56.46,56.57,10700.0,55.0321,55.149,55.0029,55.11,10700.0
2007-11-16 13:45:00,56.58,56.62,56.49,56.62,60300.0,55.1198,55.1587,55.0321,55.1587,60300.0
2007-11-16 13:50:00,56.62,56.72,56.55,56.57,47700.0,55.1587,55.2562,55.0905,55.11,47700.0
2007-11-16 13:55:00,56.56,56.61,56.44,56.45,26200.0,55.1003,55.149,54.9834,54.9931,26200.0
2007-11-16 14:00:00,56.46,56.49,56.3,56.42,49000.0,55.0029,55.0321,54.847,54.9639,49000.0
2007-11-16 14:05:00,56.39,56.43,56.24,56.27,37900.0,54.9347,54.9736,54.7885,54.8178,37900.0
2007-11-16 14:10:00,56.25,56.39,56.21,56.27,24500.0,54.7983,54.9347,54.7593,54.8178,24500.0
2007-11-16 14:15:00,56.27,56.35,56.21,56.27,17100.0,54.8178,54.8957,54.7593,54.8178,17100.0
2007-11-16 14:20:00,56.26,56.47,56.26,56.32,29600.0,54.808,55.0126,54.808,54.8665,29600.0
2007-11-16 14:25:00,56.35,56.56,56.3,56.55,36700.0,54.8957,55.1003,54.847,55.0905,36700.0
2007-11-16 14:30:00,56.56,56.62,56.3,56.32,26800.0,55.1003,55.1587,54.847,54.8665,26800.0
2007-11-16 14:35:00,56.32,56.33,56.02,56.12,40500.0,54.8665,54.8762,54.5742,54.6716,40500.0
2007-11-16 14:40:00,56.12,56.21,56.11,56.17,19200.0,54.6716,54.7593,54.6619,54.7203,19200.0
2007-11-16 14:45:00,56.2,56.25,56.15,56.23,17300.0,54.7496,54.7983,54.7009,54.7788,17300.0
2007-11-16 14:50:00,56.25,56.27,56.1,56.15,14700.0,54.7983,54.8178,54.6522,54.7009,14700.0
2007-11-16 14:55:00,56.16,56.19,56.02,56.19,21500.0,54.7106,54.7398,54.5742,54.7398,21500.0
2007-11-16 15:00:00,56.2,56.29,56.15,56.19,29000.0,54.7496,54.8372,54.7009,54.7398,29000.0
2007-11-16 15:05:00,56.21,56.37,56.17,56.29,22800.0,54.7593,54.9152,54.7203,54.8372,22800.0
2007-11-16 15:10:00,56.27,56.42,56.18,56.26,19100.0,54.8178,54.9639,54.7301,54.808,19100.0
2007-11-16 15:15:00,56.27,56.32,56.13,56.24,31900.0,54.8178,54.8665,54.6814,54.7885,31900.0
2007-11-16 15:20:00,56.25,56.31,56.16,56.22,18500.0,54.7983,54.8567,54.7106,54.7691,18500.0
2007-11-16 15:25:00,56.22,56.33,56.17,56.22,25000.0,54.7691,54.8762,54.7203,54.7691,25000.0
2007-11-16 15:30:00,56.22,56.4,56.2,56.22,54100.0,54.7691,54.9444,54.7496,54.7691,54100.0
2007-11-16 15:35:00,56.24,56.34,56.24,56.32,22400.0,54.7885,54.886,54.7885,54.8665,22400.0
2007-11-16 15:40:00,56.33,56.54,56.3,56.49,50100.0,54.8762,55.0808,54.847,55.0321,50100.0
2007-11-16 15:45:00,56.48,56.69,56.42,56.65,62400.0,55.0223,55.2269,54.9639,55.188,62400.0
2007-11-16 15:50:00,56.64,56.85,56.56,56.82,64100.0,55.1782,55.3828,55.1003,55.3536,64100.0
2007-11-16 15:55:00,56.82,56.82,56.57,56.57,101600.0,55.3536,55.3536,55.11,55.11,101600.0
2007-11-19 09:30:00,56.76,56.79,56.25,56.68,60600.0,55.2951,55.3243,54.7983,55.2172,60600.0
2007-11-19 09:35:00,56.68,56.75,56.24,56.28,64000.0,55.2172,55.2854,54.7885,54.8275,64000.0
2007-11-19 09:40:00,56.26,56.92,56.16,56.79,84700.0,54.808,55.451,54.7106,55.3243,84700.0
2007-11-19 09:45:00,56.78,56.99,56.75,56.87,30700.0,55.3146,55.5192,55.2854,55.4023,30700.0
2007-11-19 09:50:00,56.87,57.11,56.86,57.1,38300.0,55.4023,55.6361,55.3925,55.6263,38300.0
2007-11-19 09:55:00,57.07,57.08,56.62,56.77,26600.0,55.5971,55.6069,55.1587,55.3049,26600.0
2007-11-19 10:00:00,56.78,56.78,56.54,56.73,72800.0,55.3146,55.3146,55.0808,55.2659,72800.0
2007-11-19 10:05:00,56.7,56.72,56.46,56.52,15300.0,55.2367,55.2562,55.0029,55.0613,15300.0
2007-11-19 10:10:00,56.52,56.56,56.29,56.45,31100.0,55.0613,55.1003,54.8372,54.9931,31100.0
2007-11-19 10:15:00,56.45,56.47,56.27,56.37,17800.0,54.9931,55.0126,54.8178,54.9152,17800.0
2007-11-19 10:20:00,56.36,56.44,56.33,56.4,20600.0,54.9054,54.9834,54.8762,54.9444,20600.0
2007-11-19 10:25:00,56.42,56.69,56.4,56.6,20300.0,54.9639,55.2269,54.9444,55.1392,20300.0
2007-11-19 10:30:00,56.57,56.57,56.33,56.41,19100.0,55.11,55.11,54.8762,54.9542,19100.0
2007-11-19 10:35:00,56.43,56.43,56.07,56.12,25200.0,54.9736,54.9736,54.6229,54.6716,25200.0
2007-11-19 10:40:00,56.11,56.19,56.0,56.13,33200.0,54.6619,54.7398,54.5547,54.6814,33200.0
2007-11-19 10:45:00,56.12,56.2,55.96,56.18,31900.0,54.6716,54.7496,54.5158,54.7301,31900.0
2007-11-19 10:50:00,56.21,56.25,56.08,56.12,28400.0,54.7593,54.7983,54.6327,54.6716,28400.0
2007-11-19 10:55:00,56.12,56.15,55.94,56.07,37400.0,54.6716,54.7009,54.4963,54.6229,37400.0
2007-11-19 11:00:00,56.06,56.13,55.97,56.1,22900.0,54.6132,54.6814,54.5255,54.6522,22900.0
2007-11-19 11:05:00,56.11,56.14,55.94,56.01,16000.0,54.6619,54.6911,54.4963,54.5645,16000.0
2007-11-19 11:10:00,56.02,56.1,55.9,56.02,21700.0,54.5742,54.6522,54.4573,54.5742,21700.0
2007-11-19 11:15:00,56.02,56.13,55.99,56.12,8300.0,54.5742,54.6814,54.545,54.6716,8300.0
2007-11-19 11:20:00,56.14,56.25,56.14,56.24,11900.0,54.6911,54.7983,54.6911,54.7885,11900.0
2007-11-19 11:25:00,56.25,56.32,56.02,56.02,8400.0,54.7983,54.8665,54.5742,54.5742,8400.0
2007-11-19 11:30:00,56.05,56.25,56.05,56.19,10300.0,54.6034,54.7983,54.6034,54.7398,10300.0
2007-11-19 11:35:00,56.19,56.4,56.16,56.37,11600.0,54.7398,54.9444,54.7106,54.9152,11600.0
2007-11-19 11:40:00,56.36,56.38,56.23,56.23,10300.0,54.9054,54.9249,54.7788,54.7788,10300.0
2007-11-19 11:45:00,56.26,56.26,56.1,56.11,10700.0,54.808,54.808,54.6522,54.6619,10700.0
2007-11-19 11:50:00,56.12,56.21,56.07,56.11,21300.0,54.6716,54.7593,54.6229,54.6619,21300.0
2007-11-19 11:55:00,56.1,56.15,56.01,56.05,23500.0,54.6522,54.7009,54.5645,54.6034,23500.0
2007-11-19 12:00:00,56.04,56.06,55.95,56.06,16600.0,54.5937,54.6132,54.506,54.6132,16600.0
2007-11-19 12:05:00,56.08,56.09,56.01,56.04,15400.0,54.6327,54.6424,54.5645,54.5937,15400.0
2007-11-19 12:10:00,56.05,56.11,55.92,55.98,19000.0,54.6034,54.6619,54.4768,54.5352,19000.0
2007-11-19 12:15:00,55.96,56.05,55.96,56.04,53400.0,54.5158,54.6034,54.5158,54.5937,53400.0
2007-11-19 12:20:00,56.03,56.05,55.98,55.99,47300.0,54.584,54.6034,54.5352,54.545,47300.0
2007-11-19 12:25:00,55.98,55.99,55.88,55.92,56700.0,54.5352,54.545,54.4378,54.4768,56700.0
2007-11-19 12:30:00,55.92,55.98,55.92,55.98,64700.0,54.4768,54.5352,54.4768,54.5352,64700.0
2007-11-19 12:35:00,55.96,56.05,55.95,56.02,19500.0,54.5158,54.6034,54.506,54.5742,19500.0
2007-11-19 12:40:00,56.03,56.05,56.01,56.02,16700.0,54.584,54.6034,54.5645,54.5742,16700.0
2007-11-19 12:45:00,56.02,56.05,55.98,56.04,8800.0,54.5742,54.6034,54.5352,54.5937,8800.0
2007-11-19 12:50:00,56.01,56.01,55.95,55.95,19500.0,54.5645,54.5645,54.506,54.506,19500.0
2007-11-19 12:55:00,55.95,55.95,55.85,55.89,29000.0,54.506,54.506,54.4086,54.4476,29000.0
2007-11-19 13:00:00,55.89,56.0,55.76,55.79,19100.0,54.4476,54.5547,54.3209,54.3502,19100.0
2007-11-19 13:05:00,55.76,55.78,55.6,55.7,42100.0,54.3209,54.3404,54.1651,54.2625,42100.0
2007-11-19 13:10:00,55.72,55.81,55.56,55.66,33300.0,54.282,54.3696,54.1261,54.2235,33300.0
2007-11-19 13:15:00,55.68,55.68,55.51,55.55,26400.0,54.243,54.243,54.0774,54.1163,26400.0
2007-11-19 13:20:00,55.57,55.68,55.51,55.65,16600.0,54.1358,54.243,54.0774,54.2138,16600.0
2007-11-19 13:25:00,55.67,55.9,55.67,55.85,15400.0,54.2332,54.4573,54.2332,54.4086,15400.0
2007-11-19 13:30:00,55.85,55.94,55.8,55.89,11900.0,54.4086,54.4963,54.3599,54.4476,11900.0
2007-11-19 13:35:00,55.88,55.9,55.75,55.9,16500.0,54.4378,54.4573,54.3112,54.4573,16500.0
2007-11-19 13:40:00,55.89,55.89,55.59,55.59,16100.0,54.4476,54.4476,54.1553,54.1553,16100.0
2007-11-19 13:45:00,55.63,55.79,55.62,55.65,17800.0,54.1943,54.3502,54.1845,54.2138,17800.0
2007-11-19 13:50:00,55.67,55.74,55.47,55.52,29600.0,54.2332,54.3014,54.0384,54.0871,29600.0
2007-11-19 13:55:00,55.51,55.51,55.32,55.43,36300.0,54.0774,54.0774,53.8923,53.9994,36300.0
2007-11-19 14:00:00,55.42,55.63,55.35,55.62,20600.0,53.9897,54.1943,53.9215,54.1845,20600.0
2007-11-19 14:05:00,55.59,55.76,55.53,55.76,14300.0,54.1553,54.3209,54.0969,54.3209,14300.0
2007-11-19 14:10:00,55.76,55.85,55.7,55.77,19400.0,54.3209,54.4086,54.2625,54.3307,19400.0
2007-11-19 14:15:00,55.77,55.95,55.69,55.95,13800.0,54.3307,54.506,54.2527,54.506,13800.0
2007-11-19 14:20:00,55.96,56.0,55.9,55.98,18800.0,54.5158,54.5547,54.4573,54.5352,18800.0
2007-11-19 14:25:00,55.97,56.01,55.81,55.9,27400.0,54.5255,54.5645,54.3696,54.4573,27400.0
2007-11-19 14:30:00,55.91,56.0,55.75,55.77,23200.0,54.4671,54.5547,54.3112,54.3307,23200.0
2007-11-19 14:35:00,55.78,55.94,55.78,55.93,12000.0,54.3404,54.4963,54.3404,54.4865,12000.0
2007-11-19 14:40:00,55.9,56.0,55.87,55.89,55100.0,54.4573,54.5547,54.4281,54.4476,55100.0
2007-11-19 14:45:00,55.9,55.96,55.83,55.96,16800.0,54.4573,54.5158,54.3891,54.5158,16800.0
2007-11-19 14:50:00,55.95,55.95,55.74,55.75,14300.0,54.506,54.506,54.3014,54.3112,14300.0
2007-11-19 14:55:00,55.76,55.81,55.71,55.78,26800.0,54.3209,54.3696,54.2722,54.3404,26800.0
2007-11-19 15:00:00,55.77,55.77,55.55,55.62,21600.0,54.3307,54.3307,54.1163,54.1845,21600.0
2007-11-19 15:05:00,55.61,55.8,55.61,55.74,21500.0,54.1748,54.3599,54.1748,54.3014,21500.0
2007-11-19 15:10:00,55.74,55.77,55.63,55.7,31600.0,54.3014,54.3307,54.1943,54.2625,31600.0
2007-11-19 15:15:00,55.7,55.87,55.7,55.75,19800.0,54.2625,54.4281,54.2625,54.3112,19800.0
2007-11-19 15:20:00,55.75,56.0,55.75,55.92,28400.0,54.3112,54.5547,54.3112,54.4768,28400.0
2007-11-19 15:25:00,55.94,56.0,55.86,55.92,27100.0,54.4963,54.5547,54.4183,54.4768,27100.0
2007-11-19 15:30:00,55.92,55.97,55.73,55.76,32600.0,54.4768,54.5255,54.2917,54.3209,32600.0
2007-11-19 15:35:00,55.78,55.84,55.69,55.7,32000.0,54.3404,54.3989,54.2527,54.2625,32000.0
2007-11-19 15:40:00,55.74,55.75,55.63,55.71,60000.0,54.3014,54.3112,54.1943,54.2722,60000.0
2007-11-19 15:45:00,55.7,55.81,55.61,55.73,48500.0,54.2625,54.3696,54.1748,54.2917,48500.0
2007-11-19 15:50:00,55.73,55.81,55.64,55.75,68200.0,54.2917,54.3696,54.204,54.3112,68200.0
2007-11-19 15:55:00,55.75,55.83,55.69,55.81,80200.0,54.3112,54.3891,54.2527,54.3696,80200.0
2007-11-20 09:30:00,55.05,55.57,55.04,55.23,97000.0,53.6293,54.1358,53.6195,53.8046,97000.0
2007-11-20 09:35:00,55.22,55.68,55.22,55.54,65600.0,53.7949,54.243,53.7949,54.1066,65600.0
2007-11-20 09:40:00,55.54,55.68,55.24,55.24,55400.0,54.1066,54.243,53.8143,53.8143,55400.0
2007-11-20 09:45:00,55.25,55.54,55.2,55.52,48100.0,53.8241,54.1066,53.7754,54.0871,48100.0
2007-11-20 09:50:00,55.51,55.51,55.32,55.5,58700.0,54.0774,54.0774,53.8923,54.0676,58700.0
2007-11-20 09:55:00,55.51,55.66,55.38,55.42,30500.0,54.0774,54.2235,53.9507,53.9897,30500.0
2007-11-20 10:00:00,55.42,55.54,55.37,55.51,16000.0,53.9897,54.1066,53.941,54.0774,16000.0
2007-11-20 10:05:00,55.53,55.8,55.5,55.79,29100.0,54.0969,54.3599,54.0676,54.3502,29100.0
2007-11-20 10:10:00,55.79,55.79,55.47,55.49,18800.0,54.3502,54.3502,54.0384,54.0579,18800.0
2007-11-20 10:15:00,55.51,55.53,55.41,55.5,48000.0,54.0774,54.0969,53.98,54.0676,48000.0
2007-11-20 10:20:00,55.5,55.57,55.25,55.26,19300.0,54.0676,54.1358,53.8241,53.8338,19300.0
2007-11-20 10:25:00,55.29,55.34,55.24,55.34,30300.0,53.8631,53.9118,53.8143,53.9118,30300.0
2007-11-20 10:30:00,55.33,55.58,55.29,55.56,22100.0,53.902,54.1456,53.8631,54.1261,22100.0
2007-11-20 10:35:00,55.56,55.85,55.53,55.58,73200.0,54.1261,54.4086,54.0969,54.1456,73200.0
2007-11-20 10:40:00,55.59,55.94,55.59,55.93,26400.0,54.1553,54.4963,54.1553,54.4865,26400.0
2007-11-20 10:45:00,55.94,56.07,55.9,55.97,23700.0,54.4963,54.6229,54.4573,54.5255,23700.0
2007-11-20 10:50:00,55.94,55.95,55.81,55.83,17100.0,54.4963,54.506,54.3696,54.3891,17100.0
2007-11-20 10:55:00,55.81,55.85,55.77,55.85,10000.0,54.3696,54.4086,54.3307,54.4086,10000.0
2007-11-20 11:00:00,55.86,56.06,55.78,56.06,15000.0,54.4183,54.6132,54.3404,54.6132,15000.0
2007-11-20 11:05:00,56.06,56.18,55.99,56.15,28200.0,54.6132,54.7301,54.545,54.7009,28200.0
2007-11-20 11:10:00,56.15,56.19,55.89,55.9,42700.0,54.7009,54.7398,54.4476,54.4573,42700.0
2007-11-20 11:15:00,55.92,55.96,55.8,55.94,31200.0,54.4768,54.5158,54.3599,54.4963,31200.0
2007-11-20 11:20:00,55.91,55.91,55.64,55.68,15000.0,54.4671,54.4671,54.204,54.243,15000.0
2007-11-20 11:25:00,55.68,55.78,55.68,55.77,8900.0,54.243,54.3404,54.243,54.3307,8900.0
2007-11-20 11:30:00,55.76,55.93,55.76,55.82,12300.0,54.3209,54.4865,54.3209,54.3794,12300.0
2007-11-20 11:35:00,55.81,55.88,55.79,55.8,14400.0,54.3696,54.4378,54.3502,54.3599,14400.0
2007-11-20 11:40:00,55.81,55.82,55.66,55.66,27900.0,54.3696,54.3794,54.2235,54.2235,27900.0
2007-11-20 11:45:00,55.66,55.72,55.64,55.71,23400.0,54.2235,54.282,54.204,54.2722,23400.0
2007-11-20 11:50:00,55.71,55.83,55.68,55.78,15000.0,54.2722,54.3891,54.243,54.3404,15000.0
2007-11-20 11:55:00,55.78,55.78,55.59,55.6,13100.0,54.3404,54.3404,54.1553,54.1651,13100.0
2007-11-20 12:00:00,55.61,55.74,55.58,55.6,13500.0,54.1748,54.3014,54.1456,54.1651,13500.0
2007-11-20 12:05:00,55.6,55.67,55.46,55.46,28800.0,54.1651,54.2332,54.0287,54.0287,28800.0
2007-11-20 12:10:00,55.45,55.59,55.38,55.44,32100.0,54.0189,54.1553,53.9507,54.0092,32100.0
2007-11-20 12:15:00,55.43,55.51,55.36,55.43,16400.0,53.9994,54.0774,53.9312,53.9994,16400.0
2007-11-20 12:20:00,55.43,55.43,55.26,55.27,28500.0,53.9994,53.9994,53.8338,53.8436,28500.0
2007-11-20 12:25:00,55.29,55.29,55.18,55.2,26900.0,53.8631,53.8631,53.7559,53.7754,26900.0
2007-11-20 12:30:00,55.19,55.25,54.95,55.03,44400.0,53.7656,53.8241,53.5318,53.6098,44400.0
2007-11-20 12:35:00,55.06,55.12,54.94,55.01,18700.0,53.639,53.6974,53.5221,53.5903,18700.0
2007-11-20 12:40:00,55.0,55.0,54.77,54.83,24000.0,53.5805,53.5805,53.3565,53.4149,24000.0
2007-11-20 12:45:00,54.82,54.97,54.76,54.78,29400.0,53.4052,53.5513,53.3467,53.3662,29400.0
2007-11-20 12:50:00,54.78,54.92,54.78,54.83,6700.0,53.3662,53.5026,53.3662,53.4149,6700.0
2007-11-20 12:55:00,54.83,54.85,54.73,54.8,11200.0,53.4149,53.4344,53.3175,53.3857,11200.0
2007-11-20 13:00:00,54.78,54.79,54.62,54.62,34800.0,53.3662,53.376,53.2103,53.2103,34800.0
2007-11-20 13:05:00,54.62,54.68,54.43,54.43,38200.0,53.2103,53.2688,53.0253,53.0253,38200.0
2007-11-20 13:10:00,54.43,54.44,54.29,54.36,28100.0,53.0253,53.035,52.8889,52.9571,28100.0
2007-11-20 13:15:00,54.39,54.63,54.39,54.49,18900.0,52.9863,53.2201,52.9863,53.0837,18900.0
2007-11-20 13:20:00,54.51,54.7,54.51,54.65,18500.0,53.1032,53.2883,53.1032,53.2396,18500.0
2007-11-20 13:25:00,54.65,54.66,54.39,54.42,30500.0,53.2396,53.2493,52.9863,53.0155,30500.0
2007-11-20 13:30:00,54.44,54.65,54.44,54.51,11900.0,53.035,53.2396,53.035,53.1032,11900.0
2007-11-20 13:35:00,54.53,54.76,54.53,54.63,28500.0,53.1227,53.3467,53.1227,53.2201,28500.0
2007-11-20 13:40:00,54.62,54.75,54.58,54.62,18000.0,53.2103,53.337,53.1714,53.2103,18000.0
2007-11-20 13:45:00,54.59,54.78,54.59,54.71,16700.0,53.1811,53.3662,53.1811,53.298,16700.0
2007-11-20 13:50:00,54.71,54.78,54.61,54.68,19400.0,53.298,53.3662,53.2006,53.2688,19400.0
2007-11-20 13:55:00,54.68,54.84,54.68,54.72,17600.0,53.2688,53.4247,53.2688,53.3078,17600.0
2007-11-20 14:00:00,54.7,54.84,54.55,54.7,66500.0,53.2883,53.4247,53.1422,53.2883,66500.0
2007-11-20 14:05:00,54.68,54.69,54.26,54.37,71000.0,53.2688,53.2785,52.8596,52.9668,71000.0
2007-11-20 14:10:00,54.38,54.66,54.37,54.49,38100.0,52.9765,53.2493,52.9668,53.0837,38100.0
2007-11-20 14:15:00,54.47,54.74,54.47,54.68,20300.0,53.0642,53.3273,53.0642,53.2688,20300.0
2007-11-20 14:20:00,54.68,54.69,54.37,54.47,21300.0,53.2688,53.2785,52.9668,53.0642,21300.0
2007-11-20 14:25:00,54.44,54.44,54.1,54.13,131900.0,53.035,53.035,52.7038,52.733,131900.0
2007-11-20 14:30:00,54.13,54.15,53.96,54.0,63600.0,52.733,52.7525,52.5674,52.6063,63600.0
2007-11-20 14:35:00,53.97,54.14,53.81,54.11,48000.0,52.5771,52.7427,52.4213,52.7135,48000.0
2007-11-20 14:40:00,54.1,54.16,53.91,54.16,24500.0,52.7038,52.7622,52.5187,52.7622,24500.0
2007-11-20 14:45:00,54.15,54.35,54.14,54.25,17900.0,52.7525,52.9473,52.7427,52.8499,17900.0
2007-11-20 14:50:00,54.23,54.34,54.07,54.16,23900.0,52.8304,52.9376,52.6745,52.7622,23900.0
2007-11-20 14:55:00,54.15,54.17,54.0,54.11,52300.0,52.7525,52.772,52.6063,52.7135,52300.0
2007-11-20 15:00:00,54.1,54.15,54.03,54.08,53000.0,52.7038,52.7525,52.6356,52.6843,53000.0
2007-11-20 15:05:00,54.09,54.1,53.81,53.93,39800.0,52.694,52.7038,52.4213,52.5382,39800.0
2007-11-20 15:10:00,53.91,54.12,53.87,54.05,40700.0,52.5187,52.7233,52.4797,52.6551,40700.0
2007-11-20 15:15:00,54.06,54.06,53.89,53.95,43400.0,52.6648,52.6648,52.4992,52.5576,43400.0
2007-11-20 15:20:00,53.97,54.26,53.97,54.26,42800.0,52.5771,52.8596,52.5771,52.8596,42800.0
2007-11-20 15:25:00,54.27,54.48,54.21,54.46,40100.0,52.8694,53.074,52.8109,53.0545,40100.0
2007-11-20 15:30:00,54.45,54.81,54.43,54.72,50200.0,53.0447,53.3954,53.0253,53.3078,50200.0
2007-11-20 15:35:00,54.72,54.97,54.72,54.89,61900.0,53.3078,53.5513,53.3078,53.4734,61900.0
2007-11-20 15:40:00,54.93,55.08,54.9,54.95,88100.0,53.5123,53.6585,53.4831,53.5318,88100.0
2007-11-20 15:45:00,54.95,55.05,54.84,54.88,57100.0,53.5318,53.6293,53.4247,53.4636,57100.0
2007-11-20 15:50:00,54.9,55.1,54.79,54.84,131100.0,53.4831,53.678,53.376,53.4247,131100.0
2007-11-20 15:55:00,54.86,55.03,54.85,55.03,118600.0,53.4442,53.6098,53.4344,53.6098,118600.0
2007-11-21 09:30:00,55.25,55.37,54.42,54.47,83400.0,53.8241,53.941,53.0155,53.0642,83400.0
2007-11-21 09:35:00,54.44,54.56,54.18,54.39,65500.0,53.035,53.1519,52.7817,52.9863,65500.0
2007-11-21 09:40:00,54.38,54.52,54.34,54.41,66500.0,52.9765,53.1129,52.9376,53.0058,66500.0
2007-11-21 09:45:00,54.37,54.44,54.27,54.34,93100.0,52.9668,53.035,52.8694,52.9376,93100.0
2007-11-21 09:50:00,54.33,54.45,54.2,54.34,25000.0,52.9278,53.0447,52.8012,52.9376,25000.0
2007-11-21 09:55:00,54.33,54.44,54.23,54.24,46000.0,52.9278,53.035,52.8304,52.8402,46000.0
2007-11-21 10:00:00,54.23,54.4,54.2,54.24,41300.0,52.8304,52.996,52.8012,52.8402,41300.0
2007-11-21 10:05:00,54.27,54.33,54.14,54.28,24200.0,52.8694,52.9278,52.7427,52.8791,24200.0
2007-11-21 10:10:00,54.29,54.45,54.25,54.4,34700.0,52.8889,53.0447,52.8499,52.996,34700.0
2007-11-21 10:15:00,54.39,54.42,54.28,54.28,22500.0,52.9863,53.0155,52.8791,52.8791,22500.0
2007-11-21 10:20:00,54.32,54.32,54.11,54.13,34600.0,52.9181,52.9181,52.7135,52.733,34600.0
2007-11-21 10:25:00,54.13,54.17,54.08,54.16,25000.0,52.733,52.772,52.6843,52.7622,25000.0
2007-11-21 10:30:00,54.15,54.16,53.79,53.79,57000.0,52.7525,52.7622,52.4018,52.4018,57000.0
2007-11-21 10:35:00,53.8,53.88,53.73,53.76,40700.0,52.4115,52.4894,52.3433,52.3725,40700.0
2007-11-21 10:40:00,53.75,53.8,53.73,53.73,29300.0,52.3628,52.4115,52.3433,52.3433,29300.0
2007-11-21 10:45:00,53.73,53.74,53.6,53.64,39200.0,52.3433,52.3531,52.2167,52.2556,39200.0
2007-11-21 10:50:00,53.64,53.64,53.38,53.39,57600.0,52.2556,52.2556,52.0024,52.0121,57600.0
2007-11-21 10:55:00,53.39,53.5,53.28,53.45,59500.0,52.0121,52.1193,51.9049,52.0705,59500.0
2007-11-21 11:00:00,53.43,53.47,53.3,53.35,56200.0,52.0511,52.09,51.9244,51.9731,56200.0
2007-11-21 11:05:00,53.35,53.49,53.34,53.48,52800.0,51.9731,52.1095,51.9634,52.0998,52800.0
2007-11-21 11:10:00,53.47,53.8,53.47,53.8,55000.0,52.09,52.4115,52.09,52.4115,55000.0
2007-11-21 11:15:00,53.79,53.86,53.7,53.72,38800.0,52.4018,52.47,52.3141,52.3336,38800.0
2007-11-21 11:20:00,53.7,53.79,53.49,53.78,78500.0,52.3141,52.4018,52.1095,52.392,78500.0
2007-11-21 11:25:00,53.77,54.13,53.74,54.13,36900.0,52.3823,52.733,52.3531,52.733,36900.0
2007-11-21 11:30:00,54.13,54.19,53.75,53.84,29500.0,52.733,52.7914,52.3628,52.4505,29500.0
2007-11-21 11:35:00,53.87,54.17,53.85,54.15,60800.0,52.4797,52.772,52.4602,52.7525,60800.0
2007-11-21 11:40:00,54.15,54.24,54.15,54.23,28300.0,52.7525,52.8402,52.7525,52.8304,28300.0
2007-11-21 11:45:00,54.19,54.23,54.08,54.08,13500.0,52.7914,52.8304,52.6843,52.6843,13500.0
2007-11-21 11:50:00,54.11,54.22,54.1,54.22,18100.0,52.7135,52.8207,52.7038,52.8207,18100.0
2007-11-21 11:55:00,54.21,54.35,54.17,54.2,51500.0,52.8109,52.9473,52.772,52.8012,51500.0
2007-11-21 12:00:00,54.19,54.31,54.19,54.26,37200.0,52.7914,52.9083,52.7914,52.8596,37200.0
2007-11-21 12:05:00,54.24,54.3,54.09,54.1,14200.0,52.8402,52.8986,52.694,52.7038,14200.0
2007-11-21 12:10:00,54.11,54.18,54.02,54.15,14200.0,52.7135,52.7817,52.6258,52.7525,14200.0
2007-11-21 12:15:00,54.14,54.16,53.9,53.9,18900.0,52.7427,52.7622,52.5089,52.5089,18900.0
2007-11-21 12:20:00,53.89,53.89,53.79,53.83,14400.0,52.4992,52.4992,52.4018,52.4407,14400.0
2007-11-21 12:25:00,53.82,53.87,53.81,53.86,21900.0,52.431,52.4797,52.4213,52.47,21900.0
2007-11-21 12:30:00,53.86,53.86,53.74,53.75,48800.0,52.47,52.47,52.3531,52.3628,48800.0
2007-11-21 12:35:00,53.75,53.82,53.73,53.82,70500.0,52.3628,52.431,52.3433,52.431,70500.0
2007-11-21 12:40:00,53.82,53.83,53.74,53.82,52100.0,52.431,52.4407,52.3531,52.431,52100.0
2007-11-21 12:45:00,53.82,53.82,53.72,53.82,28900.0,52.431,52.431,52.3336,52.431,28900.0
2007-11-21 12:50:00,53.82,53.82,53.64,53.76,23000.0,52.431,52.431,52.2556,52.3725,23000.0
2007-11-21 12:55:00,53.76,53.91,53.74,53.85,30900.0,52.3725,52.5187,52.3531,52.4602,30900.0
2007-11-21 13:00:00,53.86,54.02,53.81,53.96,46100.0,52.47,52.6258,52.4213,52.5674,46100.0
2007-11-21 13:05:00,53.94,54.02,53.91,53.93,26000.0,52.5479,52.6258,52.5187,52.5382,26000.0
2007-11-21 13:10:00,53.97,54.04,53.91,53.95,8900.0,52.5771,52.6453,52.5187,52.5576,8900.0
2007-11-21 13:15:00,53.96,53.97,53.87,53.87,17400.0,52.5674,52.5771,52.4797,52.4797,17400.0
2007-11-21 13:20:00,53.87,53.96,53.87,53.89,22000.0,52.4797,52.5674,52.4797,52.4992,22000.0
2007-11-21 13:25:00,53.88,53.92,53.81,53.85,32300.0,52.4894,52.5284,52.4213,52.4602,32300.0
2007-11-21 13:30:00,53.85,53.86,53.8,53.8,12400.0,52.4602,52.47,52.4115,52.4115,12400.0
2007-11-21 13:35:00,53.8,53.95,53.8,53.88,15700.0,52.4115,52.5576,52.4115,52.4894,15700.0
2007-11-21 13:40:00,53.89,53.9,53.74,53.89,27600.0,52.4992,52.5089,52.3531,52.4992,27600.0
2007-11-21 13:45:00,53.9,53.93,53.82,53.93,16000.0,52.5089,52.5382,52.431,52.5382,16000.0
2007-11-21 13:50:00,53.93,53.94,53.86,53.9,17700.0,52.5382,52.5479,52.47,52.5089,17700.0
2007-11-21 13:55:00,53.91,54.0,53.9,53.96,27200.0,52.5187,52.6063,52.5089,52.5674,27200.0
2007-11-21 14:00:00,53.98,54.0,53.92,54.0,21500.0,52.5869,52.6063,52.5284,52.6063,21500.0
2007-11-21 14:05:00,54.0,54.0,53.88,53.98,14300.0,52.6063,52.6063,52.4894,52.5869,14300.0
2007-11-21 14:10:00,53.99,54.19,53.94,54.09,48800.0,52.5966,52.7914,52.5479,52.694,48800.0
2007-11-21 14:15:00,54.09,54.2,54.03,54.03,23800.0,52.694,52.8012,52.6356,52.6356,23800.0
2007-11-21 14:20:00,54.04,54.17,54.0,54.03,14500.0,52.6453,52.772,52.6063,52.6356,14500.0
2007-11-21 14:25:00,54.02,54.14,54.0,54.0,44700.0,52.6258,52.7427,52.6063,52.6063,44700.0
2007-11-21 14:30:00,54.02,54.19,54.0,54.12,29900.0,52.6258,52.7914,52.6063,52.7233,29900.0
2007-11-21 14:35:00,54.17,54.29,54.1,54.14,22000.0,52.772,52.8889,52.7038,52.7427,22000.0
2007-11-21 14:40:00,54.13,54.25,54.08,54.18,16200.0,52.733,52.8499,52.6843,52.7817,16200.0
2007-11-21 14:45:00,54.16,54.2,54.05,54.13,14100.0,52.7622,52.8012,52.6551,52.733,14100.0
2007-11-21 14:50:00,54.11,54.35,54.07,54.35,13600.0,52.7135,52.9473,52.6745,52.9473,13600.0
2007-11-21 14:55:00,54.34,54.36,54.14,54.31,19000.0,52.9376,52.9571,52.7427,52.9083,19000.0
2007-11-21 15:00:00,54.31,54.53,54.28,54.49,43500.0,52.9083,53.1227,52.8791,53.0837,43500.0
2007-11-21 15:05:00,54.47,54.52,54.37,54.37,55400.0,53.0642,53.1129,52.9668,52.9668,55400.0
2007-11-21 15:10:00,54.37,54.39,54.09,54.18,64700.0,52.9668,52.9863,52.694,52.7817,64700.0
2007-11-21 15:15:00,54.18,54.27,54.06,54.08,27700.0,52.7817,52.8694,52.6648,52.6843,27700.0
2007-11-21 15:20:00,54.09,54.32,54.07,54.32,27400.0,52.694,52.9181,52.6745,52.9181,27400.0
2007-11-21 15:25:00,54.31,54.37,54.13,54.16,27700.0,52.9083,52.9668,52.733,52.7622,27700.0
2007-11-21 15:30:00,54.16,54.25,54.1,54.25,21600.0,52.7622,52.8499,52.7038,52.8499,21600.0
2007-11-21 15:35:00,54.21,54.25,54.05,54.15,22400.0,52.8109,52.8499,52.6551,52.7525,22400.0
2007-11-21 15:40:00,54.13,54.16,54.06,54.11,42000.0,52.733,52.7622,52.6648,52.7135,42000.0
2007-11-21 15:45:00,54.11,54.26,54.11,54.22,47200.0,52.7135,52.8596,52.7135,52.8207,47200.0
2007-11-21 15:50:00,54.22,54.22,54.05,54.05,72900.0,52.8207,52.8207,52.6551,52.6551,72900.0
2007-11-21 15:55:00,54.06,54.07,53.76,53.76,166200.0,52.6648,52.6745,52.3725,52.3725,166200.0
2007-11-23 09:30:00,53.87,54.31,53.83,53.96,19300.0,52.4797,52.9083,52.4407,52.5674,19300.0
2007-11-23 09:35:00,54.02,54.02,53.73,53.76,14200.0,52.6258,52.6258,52.3433,52.3725,14200.0
2007-11-23 09:40:00,53.68,54.01,53.68,53.82,26100.0,52.2946,52.6161,52.2946,52.431,26100.0
2007-11-23 09:45:00,53.85,54.0,53.67,53.73,23600.0,52.4602,52.6063,52.2849,52.3433,23600.0
2007-11-23 09:50:00,53.72,53.82,53.58,53.67,17200.0,52.3336,52.431,52.1972,52.2849,17200.0
2007-11-23 09:55:00,53.64,54.01,53.53,53.89,20600.0,52.2556,52.6161,52.1485,52.4992,20600.0
2007-11-23 10:00:00,53.88,54.03,53.74,53.78,23400.0,52.4894,52.6356,52.3531,52.392,23400.0
2007-11-23 10:05:00,53.75,54.07,53.73,53.95,19800.0,52.3628,52.6745,52.3433,52.5576,19800.0
2007-11-23 10:10:00,53.95,53.96,53.79,53.88,7800.0,52.5576,52.5674,52.4018,52.4894,7800.0
2007-11-23 10:15:00,53.89,54.08,53.89,54.07,15100.0,52.4992,52.6843,52.4992,52.6745,15100.0
2007-11-23 10:20:00,54.07,54.12,54.07,54.1,13200.0,52.6745,52.7233,52.6745,52.7038,13200.0
2007-11-23 10:25:00,54.12,54.12,53.92,53.92,10300.0,52.7233,52.7233,52.5284,52.5284,10300.0
2007-11-23 10:30:00,53.92,53.92,53.83,53.85,13900.0,52.5284,52.5284,52.4407,52.4602,13900.0
2007-11-23 10:35:00,53.86,53.98,53.86,53.95,8300.0,52.47,52.5869,52.47,52.5576,8300.0
2007-11-23 10:40:00,53.94,53.95,53.83,53.83,5700.0,52.5479,52.5576,52.4407,52.4407,5700.0
2007-11-23 10:45:00,53.81,53.82,53.77,53.78,4400.0,52.4213,52.431,52.3823,52.392,4400.0
2007-11-23 10:50:00,53.78,53.83,53.77,53.81,9500.0,52.392,52.4407,52.3823,52.4213,9500.0
2007-11-23 10:55:00,53.8,53.91,53.8,53.83,11600.0,52.4115,52.5187,52.4115,52.4407,11600.0
2007-11-23 11:00:00,53.86,53.94,53.83,53.87,10600.0,52.47,52.5479,52.4407,52.4797,10600.0
2007-11-23 11:05:00,53.87,53.88,53.84,53.84,6000.0,52.4797,52.4894,52.4505,52.4505,6000.0
2007-11-23 11:10:00,53.84,53.86,53.81,53.83,7000.0,52.4505,52.47,52.4213,52.4407,7000.0
2007-11-23 11:15:00,53.82,53.87,53.81,53.81,7100.0,52.431,52.4797,52.4213,52.4213,7100.0
2007-11-23 11:20:00,53.82,53.84,53.59,53.63,21800.0,52.431,52.4505,52.2069,52.2459,21800.0
2007-11-23 11:25:00,53.64,53.78,53.64,53.72,12700.0,52.2556,52.392,52.2556,52.3336,12700.0
2007-11-23 11:30:00,53.71,53.97,53.68,53.94,19200.0,52.3238,52.5771,52.2946,52.5479,19200.0
2007-11-23 11:35:00,53.93,54.09,53.91,54.08,11500.0,52.5382,52.694,52.5187,52.6843,11500.0
2007-11-23 11:40:00,54.08,54.2,54.07,54.16,10000.0,52.6843,52.8012,52.6745,52.7622,10000.0
2007-11-23 11:45:00,54.16,54.16,54.08,54.12,10300.0,52.7622,52.7622,52.6843,52.7233,10300.0
2007-11-23 11:50:00,54.11,54.24,54.1,54.24,10200.0,52.7135,52.8402,52.7038,52.8402,10200.0
2007-11-23 11:55:00,54.24,54.29,54.07,54.1,23200.0,52.8402,52.8889,52.6745,52.7038,23200.0
2007-11-23 12:00:00,54.1,54.1,54.04,54.04,10900.0,52.7038,52.7038,52.6453,52.6453,10900.0
2007-11-23 12:05:00,54.03,54.08,54.0,54.01,11400.0,52.6356,52.6843,52.6063,52.6161,11400.0
2007-11-23 12:10:00,54.01,54.21,54.01,54.19,16100.0,52.6161,52.8109,52.6161,52.7914,16100.0
2007-11-23 12:15:00,54.19,54.21,54.06,54.19,17500.0,52.7914,52.8109,52.6648,52.7914,17500.0
2007-11-23 12:20:00,54.21,54.28,54.2,54.21,10500.0,52.8109,52.8791,52.8012,52.8109,10500.0
2007-11-23 12:25:00,54.21,54.39,54.2,54.37,23800.0,52.8109,52.9863,52.8012,52.9668,23800.0
2007-11-23 12:30:00,54.37,54.52,54.37,54.52,19100.0,52.9668,53.1129,52.9668,53.1129,19100.0
2007-11-23 12:35:00,54.52,54.54,54.28,54.28,20000.0,53.1129,53.1324,52.8791,52.8791,20000.0
2007-11-23 12:40:00,54.29,54.4,54.28,54.39,16300.0,52.8889,52.996,52.8791,52.9863,16300.0
2007-11-23 12:45:00,54.4,54.53,54.4,54.49,25700.0,52.996,53.1227,52.996,53.0837,25700.0
2007-11-23 12:50:00,54.49,54.52,54.39,54.44,61400.0,53.0837,53.1129,52.9863,53.035,61400.0
2007-11-23 12:55:00,54.43,54.45,54.12,54.29,60800.0,53.0253,53.0447,52.7233,52.8889,60800.0
2007-11-26 09:30:00,54.46,54.46,54.02,54.08,73500.0,53.0545,53.0545,52.6258,52.6843,73500.0
2007-11-26 09:35:00,54.09,54.36,54.05,54.33,41700.0,52.694,52.9571,52.6551,52.9278,41700.0
2007-11-26 09:40:00,54.36,54.77,54.28,54.66,44200.0,52.9571,53.3565,52.8791,53.2493,44200.0
2007-11-26 09:45:00,54.66,54.68,54.55,54.63,23900.0,53.2493,53.2688,53.1422,53.2201,23900.0
2007-11-26 09:50:00,54.64,54.83,54.46,54.78,31000.0,53.2298,53.4149,53.0545,53.3662,31000.0
2007-11-26 09:55:00,54.77,54.88,54.67,54.74,19900.0,53.3565,53.4636,53.2591,53.3273,19900.0
2007-11-26 10:00:00,54.73,54.75,54.64,54.64,23700.0,53.3175,53.337,53.2298,53.2298,23700.0
2007-11-26 10:05:00,54.63,54.64,54.58,54.59,144300.0,53.2201,53.2298,53.1714,53.1811,144300.0
2007-11-26 10:10:00,54.59,54.6,54.46,54.46,17500.0,53.1811,53.1909,53.0545,53.0545,17500.0
2007-11-26 10:15:00,54.46,54.55,54.44,54.49,17200.0,53.0545,53.1422,53.035,53.0837,17200.0
2007-11-26 10:20:00,54.47,54.55,54.47,54.49,10000.0,53.0642,53.1422,53.0642,53.0837,10000.0
2007-11-26 10:25:00,54.48,54.48,54.26,54.28,34700.0,53.074,53.074,52.8596,52.8791,34700.0
2007-11-26 10:30:00,54.26,54.34,54.18,54.32,22800.0,52.8596,52.9376,52.7817,52.9181,22800.0
2007-11-26 10:35:00,54.32,54.4,54.29,54.34,14800.0,52.9181,52.996,52.8889,52.9376,14800.0
2007-11-26 10:40:00,54.32,54.35,54.29,54.31,67900.0,52.9181,52.9473,52.8889,52.9083,67900.0
2007-11-26 10:45:00,54.31,54.49,54.3,54.48,23500.0,52.9083,53.0837,52.8986,53.074,23500.0
2007-11-26 10:50:00,54.48,54.74,54.46,54.7,40000.0,53.074,53.3273,53.0545,53.2883,40000.0
2007-11-26 10:55:00,54.69,54.69,54.53,54.61,30300.0,53.2785,53.2785,53.1227,53.2006,30300.0
2007-11-26 11:00:00,54.58,54.76,54.55,54.74,17100.0,53.1714,53.3467,53.1422,53.3273,17100.0
2007-11-26 11:05:00,54.72,54.87,54.71,54.77,25200.0,53.3078,53.4539,53.298,53.3565,25200.0
2007-11-26 11:10:00,54.77,54.77,54.6,54.68,28000.0,53.3565,53.3565,53.1909,53.2688,28000.0
2007-11-26 11:15:00,54.66,54.75,54.65,54.72,31100.0,53.2493,53.337,53.2396,53.3078,31100.0
2007-11-26 11:20:00,54.73,54.8,54.7,54.74,29200.0,53.3175,53.3857,53.2883,53.3273,29200.0
2007-11-26 11:25:00,54.72,54.74,54.66,54.67,21200.0,53.3078,53.3273,53.2493,53.2591,21200.0
2007-11-26 11:30:00,54.65,54.88,54.64,54.81,17900.0,53.2396,53.4636,53.2298,53.3954,17900.0
2007-11-26 11:35:00,54.83,54.95,54.8,54.87,17600.0,53.4149,53.5318,53.3857,53.4539,17600.0
2007-11-26 11:40:00,54.91,54.94,54.79,54.88,25100.0,53.4929,53.5221,53.376,53.4636,25100.0
2007-11-26 11:45:00,54.9,54.91,54.78,54.82,22600.0,53.4831,53.4929,53.3662,53.4052,22600.0
2007-11-26 11:50:00,54.82,54.89,54.79,54.83,24500.0,53.4052,53.4734,53.376,53.4149,24500.0
2007-11-26 11:55:00,54.8,54.96,54.75,54.78,27500.0,53.3857,53.5416,53.337,53.3662,27500.0
2007-11-26 12:00:00,54.78,54.96,54.78,54.84,15800.0,53.3662,53.5416,53.3662,53.4247,15800.0
2007-11-26 12:05:00,54.85,54.89,54.78,54.85,9500.0,53.4344,53.4734,53.3662,53.4344,9500.0
2007-11-26 12:10:00,54.88,54.94,54.85,54.86,14300.0,53.4636,53.5221,53.4344,53.4442,14300.0
2007-11-26 12:15:00,54.87,54.87,54.77,54.77,18400.0,53.4539,53.4539,53.3565,53.3565,18400.0
2007-11-26 12:20:00,54.77,54.84,54.72,54.81,14700.0,53.3565,53.4247,53.3078,53.3954,14700.0
2007-11-26 12:25:00,54.84,54.98,54.84,54.96,12900.0,53.4247,53.5611,53.4247,53.5416,12900.0
2007-11-26 12:30:00,54.94,54.96,54.86,54.86,13200.0,53.5221,53.5416,53.4442,53.4442,13200.0
2007-11-26 12:35:00,54.89,54.92,54.86,54.9,9400.0,53.4734,53.5026,53.4442,53.4831,9400.0
2007-11-26 12:40:00,54.91,54.99,54.9,54.99,12800.0,53.4929,53.5708,53.4831,53.5708,12800.0
2007-11-26 12:45:00,55.0,55.1,54.97,55.1,29900.0,53.5805,53.678,53.5513,53.678,29900.0
2007-11-26 12:50:00,55.1,55.15,55.08,55.08,18100.0,53.678,53.7267,53.6585,53.6585,18100.0
2007-11-26 12:55:00,55.08,55.15,55.08,55.12,11200.0,53.6585,53.7267,53.6585,53.6974,11200.0
2007-11-26 13:00:00,55.11,55.12,55.01,55.1,14500.0,53.6877,53.6974,53.5903,53.678,14500.0
2007-11-26 13:05:00,55.12,55.17,55.09,55.12,24700.0,53.6974,53.7462,53.6682,53.6974,24700.0
2007-11-26 13:10:00,55.13,55.17,54.99,54.99,20800.0,53.7072,53.7462,53.5708,53.5708,20800.0
2007-11-26 13:15:00,55.0,55.05,54.96,55.01,10900.0,53.5805,53.6293,53.5416,53.5903,10900.0
2007-11-26 13:20:00,55.0,55.08,54.97,55.03,10800.0,53.5805,53.6585,53.5513,53.6098,10800.0
2007-11-26 13:25:00,55.03,55.07,54.97,55.03,9700.0,53.6098,53.6487,53.5513,53.6098,9700.0
2007-11-26 13:30:00,55.05,55.18,55.02,55.11,21000.0,53.6293,53.7559,53.6,53.6877,21000.0
2007-11-26 13:35:00,55.11,55.17,55.1,55.13,17900.0,53.6877,53.7462,53.678,53.7072,17900.0
2007-11-26 13:40:00,55.12,55.13,55.0,55.0,10900.0,53.6974,53.7072,53.5805,53.5805,10900.0
2007-11-26 13:45:00,54.99,55.0,54.66,54.68,29400.0,53.5708,53.5805,53.2493,53.2688,29400.0
2007-11-26 13:50:00,54.71,54.76,54.6,54.63,19000.0,53.298,53.3467,53.1909,53.2201,19000.0
2007-11-26 13:55:00,54.63,54.73,54.63,54.72,20800.0,53.2201,53.3175,53.2201,53.3078,20800.0
2007-11-26 14:00:00,54.72,54.82,54.68,54.81,27500.0,53.3078,53.4052,53.2688,53.3954,27500.0
2007-11-26 14:05:00,54.8,54.8,54.65,54.71,28800.0,53.3857,53.3857,53.2396,53.298,28800.0
2007-11-26 14:10:00,54.71,54.78,54.64,54.77,28100.0,53.298,53.3662,53.2298,53.3565,28100.0
2007-11-26 14:15:00,54.75,54.81,54.65,54.69,20000.0,53.337,53.3954,53.2396,53.2785,20000.0
2007-11-26 14:20:00,54.7,54.76,54.65,54.68,16600.0,53.2883,53.3467,53.2396,53.2688,16600.0
2007-11-26 14:25:00,54.7,54.82,54.7,54.77,14500.0,53.2883,53.4052,53.2883,53.3565,14500.0
2007-11-26 14:30:00,54.76,54.99,54.75,54.96,20200.0,53.3467,53.5708,53.337,53.5416,20200.0
2007-11-26 14:35:00,54.98,55.0,54.85,54.87,13400.0,53.5611,53.5805,53.4344,53.4539,13400.0
2007-11-26 14:40:00,54.85,54.94,54.74,54.79,16500.0,53.4344,53.5221,53.3273,53.376,16500.0
2007-11-26 14:45:00,54.78,54.84,54.72,54.72,13700.0,53.3662,53.4247,53.3078,53.3078,13700.0
2007-11-26 14:50:00,54.72,54.95,54.69,54.71,53800.0,53.3078,53.5318,53.2785,53.298,53800.0
2007-11-26 14:55:00,54.71,54.73,54.65,54.67,25000.0,53.298,53.3175,53.2396,53.2591,25000.0
2007-11-26 15:00:00,54.67,54.68,54.44,54.46,48800.0,53.2591,53.2688,53.035,53.0545,48800.0
2007-11-26 15:05:00,54.46,54.46,54.24,54.27,45700.0,53.0545,53.0545,52.8402,52.8694,45700.0
2007-11-26 15:10:00,54.26,54.31,54.2,54.31,44300.0,52.8596,52.9083,52.8012,52.9083,44300.0
2007-11-26 15:15:00,54.3,54.45,54.26,54.26,34300.0,52.8986,53.0447,52.8596,52.8596,34300.0
2007-11-26 15:20:00,54.23,54.28,54.06,54.07,79100.0,52.8304,52.8791,52.6648,52.6745,79100.0
2007-11-26 15:25:00,54.1,54.33,54.1,54.12,61400.0,52.7038,52.9278,52.7038,52.7233,61400.0
2007-11-26 15:30:00,54.12,54.22,54.09,54.1,32000.0,52.7233,52.8207,52.694,52.7038,32000.0
2007-11-26 15:35:00,54.11,54.2,54.03,54.15,35200.0,52.7135,52.8012,52.6356,52.7525,35200.0
2007-11-26 15:40:00,54.14,54.24,53.99,54.23,47900.0,52.7427,52.8402,52.5966,52.8304,47900.0
2007-11-26 15:45:00,54.23,54.36,54.15,54.23,31100.0,52.8304,52.9571,52.7525,52.8304,31100.0
2007-11-26 15:50:00,54.23,54.23,53.89,53.9,103100.0,52.8304,52.8304,52.4992,52.5089,103100.0
2007-11-26 15:55:00,53.9,54.01,53.77,53.87,126900.0,52.5089,52.6161,52.3823,52.4797,126900.0
2007-11-27 09:30:00,54.22,54.49,54.05,54.3,107900.0,52.8207,53.0837,52.6551,52.8986,107900.0
2007-11-27 09:35:00,54.34,54.83,54.28,54.63,56900.0,52.9376,53.4149,52.8791,53.2201,56900.0
2007-11-27 09:40:00,54.63,54.63,54.24,54.34,23100.0,53.2201,53.2201,52.8402,52.9376,23100.0
2007-11-27 09:45:00,54.36,54.54,54.32,54.39,30600.0,52.9571,53.1324,52.9181,52.9863,30600.0
2007-11-27 09:50:00,54.39,54.75,54.39,54.58,24800.0,52.9863,53.337,52.9863,53.1714,24800.0
2007-11-27 09:55:00,54.57,54.77,54.56,54.74,47600.0,53.1616,53.3565,53.1519,53.3273,47600.0
2007-11-27 10:00:00,54.74,54.83,54.52,54.8,37700.0,53.3273,53.4149,53.1129,53.3857,37700.0
2007-11-27 10:05:00,54.8,54.81,54.35,54.41,92800.0,53.3857,53.3954,52.9473,53.0058,92800.0
2007-11-27 10:10:00,54.43,54.53,54.35,54.43,28200.0,53.0253,53.1227,52.9473,53.0253,28200.0
2007-11-27 10:15:00,54.49,54.69,54.49,54.68,39800.0,53.0837,53.2785,53.0837,53.2688,39800.0
2007-11-27 10:20:00,54.65,54.68,54.55,54.62,38300.0,53.2396,53.2688,53.1422,53.2103,38300.0
2007-11-27 10:25:00,54.62,54.65,54.55,54.62,44600.0,53.2103,53.2396,53.1422,53.2103,44600.0
2007-11-27 10:30:00,54.61,54.94,54.59,54.87,34500.0,53.2006,53.5221,53.1811,53.4539,34500.0
2007-11-27 10:35:00,54.87,54.99,54.73,54.96,28300.0,53.4539,53.5708,53.3175,53.5416,28300.0
2007-11-27 10:40:00,54.96,55.1,54.95,55.1,55100.0,53.5416,53.678,53.5318,53.678,55100.0
2007-11-27 10:45:00,55.1,55.5,55.08,55.5,74900.0,53.678,54.0676,53.6585,54.0676,74900.0
2007-11-27 10:50:00,55.5,55.5,55.4,55.43,42100.0,54.0676,54.0676,53.9702,53.9994,42100.0
2007-11-27 10:55:00,55.4,55.59,55.4,55.52,41000.0,53.9702,54.1553,53.9702,54.0871,41000.0
2007-11-27 11:00:00,55.52,55.57,55.36,55.4,39400.0,54.0871,54.1358,53.9312,53.9702,39400.0
2007-11-27 11:05:00,55.4,55.4,55.29,55.3,28400.0,53.9702,53.9702,53.8631,53.8728,28400.0
2007-11-27 11:10:00,55.3,55.34,55.26,55.28,42900.0,53.8728,53.9118,53.8338,53.8533,42900.0
2007-11-27 11:15:00,55.25,55.35,55.23,55.35,19200.0,53.8241,53.9215,53.8046,53.9215,19200.0
2007-11-27 11:20:00,55.36,55.37,55.3,55.3,30200.0,53.9312,53.941,53.8728,53.8728,30200.0
2007-11-27 11:25:00,55.3,55.46,55.3,55.33,108500.0,53.8728,54.0287,53.8728,53.902,108500.0
2007-11-27 11:30:00,55.32,55.52,55.32,55.41,22800.0,53.8923,54.0871,53.8923,53.98,22800.0
2007-11-27 11:35:00,55.42,55.48,55.36,55.36,39800.0,53.9897,54.0482,53.9312,53.9312,39800.0
2007-11-27 11:40:00,55.37,55.51,55.33,55.35,62100.0,53.941,54.0774,53.902,53.9215,62100.0
2007-11-27 11:45:00,55.35,55.35,55.19,55.2,36800.0,53.9215,53.9215,53.7656,53.7754,36800.0
2007-11-27 11:50:00,55.19,55.24,55.15,55.21,35400.0,53.7656,53.8143,53.7267,53.7851,35400.0
2007-11-27 11:55:00,55.18,55.35,55.18,55.25,24100.0,53.7559,53.9215,53.7559,53.8241,24100.0
2007-11-27 12:00:00,55.25,55.54,55.25,55.53,21300.0,53.8241,54.1066,53.8241,54.0969,21300.0
2007-11-27 12:05:00,55.52,55.52,55.42,55.5,12700.0,54.0871,54.0871,53.9897,54.0676,12700.0
2007-11-27 12:10:00,55.48,55.51,55.26,55.28,27000.0,54.0482,54.0774,53.8338,53.8533,27000.0
2007-11-27 12:15:00,55.27,55.34,55.19,55.19,17600.0,53.8436,53.9118,53.7656,53.7656,17600.0
2007-11-27 12:20:00,55.19,55.25,55.17,55.25,23600.0,53.7656,53.8241,53.7462,53.8241,23600.0
2007-11-27 12:25:00,55.25,55.3,55.19,55.25,12100.0,53.8241,53.8728,53.7656,53.8241,12100.0
2007-11-27 12:30:00,55.23,55.41,55.22,55.39,22500.0,53.8046,53.98,53.7949,53.9605,22500.0
2007-11-27 12:35:00,55.4,55.51,55.38,55.51,47300.0,53.9702,54.0774,53.9507,54.0774,47300.0
2007-11-27 12:40:00,55.51,55.66,55.47,55.5,19700.0,54.0774,54.2235,54.0384,54.0676,19700.0
2007-11-27 12:45:00,55.53,55.67,55.49,55.49,12500.0,54.0969,54.2332,54.0579,54.0579,12500.0
2007-11-27 12:50:00,55.47,55.56,55.4,55.56,17100.0,54.0384,54.1261,53.9702,54.1261,17100.0
2007-11-27 12:55:00,55.54,55.55,55.4,55.43,13500.0,54.1066,54.1163,53.9702,53.9994,13500.0
2007-11-27 13:00:00,55.44,55.47,55.4,55.41,56700.0,54.0092,54.0384,53.9702,53.98,56700.0
2007-11-27 13:05:00,55.43,55.61,55.38,55.61,22200.0,53.9994,54.1748,53.9507,54.1748,22200.0
2007-11-27 13:10:00,55.6,55.6,55.47,55.47,16700.0,54.1651,54.1651,54.0384,54.0384,16700.0
2007-11-27 13:15:00,55.46,55.55,55.46,55.53,14300.0,54.0287,54.1163,54.0287,54.0969,14300.0
2007-11-27 13:20:00,55.52,55.53,55.49,55.53,10900.0,54.0871,54.0969,54.0579,54.0969,10900.0
2007-11-27 13:25:00,55.52,55.68,55.52,55.64,17100.0,54.0871,54.243,54.0871,54.204,17100.0
2007-11-27 13:30:00,55.64,55.79,55.62,55.79,37200.0,54.204,54.3502,54.1845,54.3502,37200.0
2007-11-27 13:35:00,55.81,55.87,55.69,55.84,39900.0,54.3696,54.4281,54.2527,54.3989,39900.0
2007-11-27 13:40:00,55.83,55.83,55.78,55.8,63800.0,54.3891,54.3891,54.3404,54.3599,63800.0
2007-11-27 13:45:00,55.8,55.81,55.72,55.73,32200.0,54.3599,54.3696,54.282,54.2917,32200.0
2007-11-27 13:50:00,55.74,55.74,55.43,55.48,53100.0,54.3014,54.3014,53.9994,54.0482,53100.0
2007-11-27 13:55:00,55.49,55.5,55.32,55.32,74500.0,54.0579,54.0676,53.8923,53.8923,74500.0
2007-11-27 14:00:00,55.34,55.39,55.17,55.17,63700.0,53.9118,53.9605,53.7462,53.7462,63700.0
2007-11-27 14:05:00,55.19,55.33,55.17,55.17,28700.0,53.7656,53.902,53.7462,53.7462,28700.0
2007-11-27 14:10:00,55.19,55.25,55.17,55.18,36700.0,53.7656,53.8241,53.7462,53.7559,36700.0
2007-11-27 14:15:00,55.19,55.19,55.05,55.09,50000.0,53.7656,53.7656,53.6293,53.6682,50000.0
2007-11-27 14:20:00,55.09,55.1,54.78,54.8,73600.0,53.6682,53.678,53.3662,53.3857,73600.0
2007-11-27 14:25:00,54.81,54.89,54.66,54.81,70500.0,53.3954,53.4734,53.2493,53.3954,70500.0
2007-11-27 14:30:00,54.81,54.94,54.76,54.82,75300.0,53.3954,53.5221,53.3467,53.4052,75300.0
2007-11-27 14:35:00,54.84,54.85,54.38,54.6,52500.0,53.4247,53.4344,52.9765,53.1909,52500.0
2007-11-27 14:40:00,54.6,54.6,54.4,54.46,83100.0,53.1909,53.1909,52.996,53.0545,83100.0
2007-11-27 14:45:00,54.47,54.71,54.45,54.61,24400.0,53.0642,53.298,53.0447,53.2006,24400.0
2007-11-27 14:50:00,54.63,54.79,54.53,54.62,27500.0,53.2201,53.376,53.1227,53.2103,27500.0
2007-11-27 14:55:00,54.62,54.8,54.6,54.68,22200.0,53.2103,53.3857,53.1909,53.2688,22200.0
2007-11-27 15:00:00,54.7,54.82,54.53,54.53,24800.0,53.2883,53.4052,53.1227,53.1227,24800.0
2007-11-27 15:05:00,54.53,54.62,54.35,54.43,40200.0,53.1227,53.2103,52.9473,53.0253,40200.0
2007-11-27 15:10:00,54.45,54.83,54.45,54.72,30100.0,53.0447,53.4149,53.0447,53.3078,30100.0
2007-11-27 15:15:00,54.71,54.9,54.65,54.83,29100.0,53.298,53.4831,53.2396,53.4149,29100.0
2007-11-27 15:20:00,54.81,55.07,54.8,54.96,43000.0,53.3954,53.6487,53.3857,53.5416,43000.0
2007-11-27 15:25:00,55.01,55.01,54.58,54.61,33800.0,53.5903,53.5903,53.1714,53.2006,33800.0
2007-11-27 15:30:00,54.65,54.95,54.56,54.95,33000.0,53.2396,53.5318,53.1519,53.5318,33000.0
2007-11-27 15:35:00,54.96,55.16,54.88,55.03,62200.0,53.5416,53.7364,53.4636,53.6098,62200.0
2007-11-27 15:40:00,55.07,55.13,54.97,55.07,41700.0,53.6487,53.7072,53.5513,53.6487,41700.0
2007-11-27 15:45:00,55.05,55.2,54.99,55.06,45900.0,53.6293,53.7754,53.5708,53.639,45900.0
2007-11-27 15:50:00,55.03,55.27,54.98,55.27,77900.0,53.6098,53.8436,53.5611,53.8436,77900.0
2007-11-27 15:55:00,55.27,55.29,55.1,55.1,82200.0,53.8436,53.8631,53.678,53.678,82200.0
2007-11-28 09:30:00,56.0,56.24,55.43,56.14,161500.0,54.5547,54.7885,53.9994,54.6911,161500.0
2007-11-28 09:35:00,56.13,56.34,56.13,56.26,97200.0,54.6814,54.886,54.6814,54.808,97200.0
2007-11-28 09:40:00,56.24,56.39,56.18,56.37,93300.0,54.7885,54.9347,54.7301,54.9152,93300.0
2007-11-28 09:45:00,56.38,56.54,56.36,56.51,44000.0,54.9249,55.0808,54.9054,55.0516,44000.0
2007-11-28 09:50:00,56.52,56.55,56.33,56.44,46900.0,55.0613,55.0905,54.8762,54.9834,46900.0
2007-11-28 09:55:00,56.42,56.5,56.36,56.44,26000.0,54.9639,55.0418,54.9054,54.9834,26000.0
2007-11-28 10:00:00,56.44,56.74,56.41,56.7,40200.0,54.9834,55.2756,54.9542,55.2367,40200.0
2007-11-28 10:05:00,56.69,56.74,56.39,56.42,32200.0,55.2269,55.2756,54.9347,54.9639,32200.0
2007-11-28 10:10:00,56.4,56.62,56.39,56.49,25200.0,54.9444,55.1587,54.9347,55.0321,25200.0
2007-11-28 10:15:00,56.5,56.65,56.49,56.65,46200.0,55.0418,55.188,55.0321,55.188,46200.0
2007-11-28 10:20:00,56.65,56.79,56.65,56.7,87600.0,55.188,55.3243,55.188,55.2367,87600.0
2007-11-28 10:25:00,56.73,56.9,56.7,56.87,47500.0,55.2659,55.4315,55.2367,55.4023,47500.0
2007-11-28 10:30:00,56.87,57.23,56.87,57.04,114400.0,55.4023,55.753,55.4023,55.5679,114400.0
2007-11-28 10:35:00,57.04,57.46,57.03,57.43,90000.0,55.5679,55.9771,55.5581,55.9478,90000.0
2007-11-28 10:40:00,57.44,57.58,57.4,57.57,51500.0,55.9576,56.094,55.9186,56.0842,51500.0
2007-11-28 10:45:00,57.57,57.66,57.52,57.56,60600.0,56.0842,56.1719,56.0355,56.0745,60600.0
2007-11-28 10:50:00,57.57,57.65,57.35,57.37,78300.0,56.0842,56.1621,55.8699,55.8894,78300.0
2007-11-28 10:55:00,57.36,57.36,57.18,57.18,37100.0,55.8796,55.8796,55.7043,55.7043,37100.0
2007-11-28 11:00:00,57.16,57.26,57.13,57.14,11100.0,55.6848,55.7822,55.6556,55.6653,11100.0
2007-11-28 11:05:00,57.13,57.17,57.1,57.13,16100.0,55.6556,55.6945,55.6263,55.6556,16100.0
2007-11-28 11:10:00,57.14,57.19,57.09,57.09,46200.0,55.6653,55.714,55.6166,55.6166,46200.0
2007-11-28 11:15:00,57.1,57.16,57.06,57.08,22600.0,55.6263,55.6848,55.5874,55.6069,22600.0
2007-11-28 11:20:00,57.07,57.09,56.93,56.95,90900.0,55.5971,55.6166,55.4607,55.4802,90900.0
2007-11-28 11:25:00,56.94,56.94,56.79,56.86,75500.0,55.4705,55.4705,55.3243,55.3925,75500.0
2007-11-28 11:30:00,56.86,57.01,56.84,56.95,43700.0,55.3925,55.5387,55.3731,55.4802,43700.0
2007-11-28 11:35:00,56.96,57.12,56.88,56.89,68700.0,55.49,55.6458,55.412,55.4218,68700.0
2007-11-28 11:40:00,56.9,56.94,56.78,56.79,88300.0,55.4315,55.4705,55.3146,55.3243,88300.0
2007-11-28 11:45:00,56.8,56.84,56.77,56.79,54200.0,55.3341,55.3731,55.3049,55.3243,54200.0
2007-11-28 11:50:00,56.81,56.81,56.75,56.76,55400.0,55.3438,55.3438,55.2854,55.2951,55400.0
2007-11-28 11:55:00,56.77,56.82,56.74,56.8,16700.0,55.3049,55.3536,55.2756,55.3341,16700.0
2007-11-28 12:00:00,56.82,57.02,56.8,56.98,115400.0,55.3536,55.5484,55.3341,55.5094,115400.0
2007-11-28 12:05:00,56.98,57.05,56.96,57.03,67000.0,55.5094,55.5776,55.49,55.5581,67000.0
2007-11-28 12:10:00,57.02,57.02,56.95,56.95,52100.0,55.5484,55.5484,55.4802,55.4802,52100.0
2007-11-28 12:15:00,56.95,56.96,56.92,56.94,22200.0,55.4802,55.49,55.451,55.4705,22200.0
2007-11-28 12:20:00,56.94,56.97,56.93,56.95,15600.0,55.4705,55.4997,55.4607,55.4802,15600.0
2007-11-28 12:25:00,56.95,56.95,56.9,56.92,24000.0,55.4802,55.4802,55.4315,55.451,24000.0
2007-11-28 12:30:00,56.9,56.92,56.85,56.86,18400.0,55.4315,55.451,55.3828,55.3925,18400.0
2007-11-28 12:35:00,56.88,56.97,56.86,56.96,26500.0,55.412,55.4997,55.3925,55.49,26500.0
2007-11-28 12:40:00,56.96,57.07,56.95,57.06,45200.0,55.49,55.5971,55.4802,55.5874,45200.0
2007-11-28 12:45:00,57.06,57.26,57.06,57.25,35000.0,55.5874,55.7822,55.5874,55.7725,35000.0
2007-11-28 12:50:00,57.27,57.3,57.25,57.28,23300.0,55.792,55.8212,55.7725,55.8017,23300.0
2007-11-28 12:55:00,57.28,57.3,57.25,57.27,76700.0,55.8017,55.8212,55.7725,55.792,76700.0
2007-11-28 13:00:00,57.27,57.3,57.2,57.3,76600.0,55.792,55.8212,55.7238,55.8212,76600.0
2007-11-28 13:05:00,57.29,57.3,57.27,57.28,44800.0,55.8114,55.8212,55.792,55.8017,44800.0
2007-11-28 13:10:00,57.28,57.43,57.23,57.41,103700.0,55.8017,55.9478,55.753,55.9283,103700.0
2007-11-28 13:15:00,57.38,57.49,57.38,57.43,36400.0,55.8991,56.0063,55.8991,55.9478,36400.0
2007-11-28 13:20:00,57.43,57.47,57.39,57.41,17400.0,55.9478,55.9868,55.9089,55.9283,17400.0
2007-11-28 13:25:00,57.41,57.43,57.37,57.38,30800.0,55.9283,55.9478,55.8894,55.8991,30800.0
2007-11-28 13:30:00,57.39,57.41,57.26,57.27,11800.0,55.9089,55.9283,55.7822,55.792,11800.0
2007-11-28 13:35:00,57.28,57.42,57.28,57.37,28900.0,55.8017,55.9381,55.8017,55.8894,28900.0
2007-11-28 13:40:00,57.38,57.42,57.35,57.41,31200.0,55.8991,55.9381,55.8699,55.9283,31200.0
2007-11-28 13:45:00,57.42,57.47,57.41,57.44,30400.0,55.9381,55.9868,55.9283,55.9576,30400.0
2007-11-28 13:50:00,57.44,57.5,57.41,57.5,39100.0,55.9576,56.016,55.9283,56.016,39100.0
2007-11-28 13:55:00,57.5,57.61,57.43,57.46,53600.0,56.016,56.1232,55.9478,55.9771,53600.0
2007-11-28 14:00:00,57.49,57.67,57.41,57.64,40200.0,56.0063,56.1816,55.9283,56.1524,40200.0
2007-11-28 14:05:00,57.63,57.64,57.43,57.58,23100.0,56.1427,56.1524,55.9478,56.094,23100.0
2007-11-28 14:10:00,57.6,57.71,57.56,57.71,16200.0,56.1134,56.2206,56.0745,56.2206,16200.0
2007-11-28 14:15:00,57.71,57.75,57.5,57.5,41600.0,56.2206,56.2596,56.016,56.016,41600.0
2007-11-28 14:20:00,57.5,57.5,57.39,57.41,40900.0,56.016,56.016,55.9089,55.9283,40900.0
2007-11-28 14:25:00,57.41,57.42,57.3,57.37,18000.0,55.9283,55.9381,55.8212,55.8894,18000.0
2007-11-28 14:30:00,57.35,57.41,57.31,57.41,14600.0,55.8699,55.9283,55.8309,55.9283,14600.0
2007-11-28 14:35:00,57.41,57.5,57.3,57.3,20600.0,55.9283,56.016,55.8212,55.8212,20600.0
2007-11-28 14:40:00,57.29,57.29,57.07,57.08,54300.0,55.8114,55.8114,55.5971,55.6069,54300.0
2007-11-28 14:45:00,57.11,57.15,56.98,57.15,39700.0,55.6361,55.6751,55.5094,55.6751,39700.0
2007-11-28 14:50:00,57.14,57.18,57.06,57.08,17200.0,55.6653,55.7043,55.5874,55.6069,17200.0
2007-11-28 14:55:00,57.08,57.19,57.08,57.18,15800.0,55.6069,55.714,55.6069,55.7043,15800.0
2007-11-28 15:00:00,57.2,57.3,57.16,57.29,23300.0,55.7238,55.8212,55.6848,55.8114,23300.0
2007-11-28 15:05:00,57.28,57.44,57.24,57.42,27000.0,55.8017,55.9576,55.7627,55.9381,27000.0
2007-11-28 15:10:00,57.43,57.5,57.33,57.45,45800.0,55.9478,56.016,55.8504,55.9673,45800.0
2007-11-28 15:15:00,57.46,57.5,57.41,57.49,31500.0,55.9771,56.016,55.9283,56.0063,31500.0
2007-11-28 15:20:00,57.49,57.56,57.47,57.47,42500.0,56.0063,56.0745,55.9868,55.9868,42500.0
2007-11-28 15:25:00,57.47,57.49,57.37,57.43,31000.0,55.9868,56.0063,55.8894,55.9478,31000.0
2007-11-28 15:30:00,57.43,57.44,57.23,57.29,33100.0,55.9478,55.9576,55.753,55.8114,33100.0
2007-11-28 15:35:00,57.3,57.33,57.22,57.27,59500.0,55.8212,55.8504,55.7432,55.792,59500.0
2007-11-28 15:40:00,57.27,57.27,57.09,57.1,74800.0,55.792,55.792,55.6166,55.6263,74800.0
2007-11-28 15:45:00,57.1,57.15,57.07,57.1,86300.0,55.6263,55.6751,55.5971,55.6263,86300.0
2007-11-28 15:50:00,57.1,57.2,57.1,57.2,80100.0,55.6263,55.7238,55.6263,55.7238,80100.0
2007-11-28 15:55:00,57.2,57.31,57.19,57.22,132400.0,55.7238,55.8309,55.714,55.7432,132400.0
2007-11-29 09:30:00,57.29,57.45,57.0,57.3,55100.0,55.8114,55.9673,55.5289,55.8212,55100.0
2007-11-29 09:35:00,57.31,57.52,57.3,57.5,27900.0,55.8309,56.0355,55.8212,56.016,27900.0
2007-11-29 09:40:00,57.48,57.8,57.4,57.79,54600.0,55.9965,56.3083,55.9186,56.2985,54600.0
2007-11-29 09:45:00,57.8,57.8,57.4,57.5,68500.0,56.3083,56.3083,55.9186,56.016,68500.0
2007-11-29 09:50:00,57.49,57.5,57.19,57.34,123400.0,56.0063,56.016,55.714,55.8601,123400.0
2007-11-29 09:55:00,57.32,57.35,57.21,57.24,58500.0,55.8407,55.8699,55.7335,55.7627,58500.0
2007-11-29 10:00:00,57.25,57.29,57.13,57.2,34800.0,55.7725,55.8114,55.6556,55.7238,34800.0
2007-11-29 10:05:00,57.2,57.27,56.96,57.04,88600.0,55.7238,55.792,55.49,55.5679,88600.0
2007-11-29 10:10:00,57.05,57.15,56.92,56.93,175900.0,55.5776,55.6751,55.451,55.4607,175900.0
2007-11-29 10:15:00,56.93,57.0,56.78,56.86,43100.0,55.4607,55.5289,55.3146,55.3925,43100.0
2007-11-29 10:20:00,56.87,56.88,56.65,56.74,40900.0,55.4023,55.412,55.188,55.2756,40900.0
2007-11-29 10:25:00,56.77,56.83,56.68,56.75,21500.0,55.3049,55.3633,55.2172,55.2854,21500.0
2007-11-29 10:30:00,56.74,56.8,56.7,56.73,279500.0,55.2756,55.3341,55.2367,55.2659,279500.0
2007-11-29 10:35:00,56.72,56.72,56.64,56.68,46600.0,55.2562,55.2562,55.1782,55.2172,46600.0
2007-11-29 10:40:00,56.66,56.72,56.62,56.72,70400.0,55.1977,55.2562,55.1587,55.2562,70400.0
2007-11-29 10:45:00,56.71,56.79,56.67,56.7,30900.0,55.2464,55.3243,55.2074,55.2367,30900.0
2007-11-29 10:50:00,56.7,56.75,56.66,56.73,22100.0,55.2367,55.2854,55.1977,55.2659,22100.0
2007-11-29 10:55:00,56.72,56.74,56.68,56.74,42900.0,55.2562,55.2756,55.2172,55.2756,42900.0
2007-11-29 11:00:00,56.73,56.89,56.71,56.86,51900.0,55.2659,55.4218,55.2464,55.3925,51900.0
2007-11-29 11:05:00,56.85,57.01,56.85,56.96,33900.0,55.3828,55.5387,55.3828,55.49,33900.0
2007-11-29 11:10:00,56.95,57.01,56.86,56.87,26800.0,55.4802,55.5387,55.3925,55.4023,26800.0
2007-11-29 11:15:00,56.89,57.0,56.88,56.99,73100.0,55.4218,55.5289,55.412,55.5192,73100.0
2007-11-29 11:20:00,56.99,57.04,56.97,56.98,31700.0,55.5192,55.5679,55.4997,55.5094,31700.0
2007-11-29 11:25:00,56.98,56.99,56.76,56.82,39300.0,55.5094,55.5192,55.2951,55.3536,39300.0
2007-11-29 11:30:00,56.84,56.85,56.76,56.8,19100.0,55.3731,55.3828,55.2951,55.3341,19100.0
2007-11-29 11:35:00,56.79,56.85,56.78,56.81,29200.0,55.3243,55.3828,55.3146,55.3438,29200.0
2007-11-29 11:40:00,56.81,56.95,56.79,56.9,33900.0,55.3438,55.4802,55.3243,55.4315,33900.0
2007-11-29 11:45:00,56.91,56.98,56.88,56.89,31500.0,55.4412,55.5094,55.412,55.4218,31500.0
2007-11-29 11:50:00,56.89,56.9,56.89,56.89,26100.0,55.4218,55.4315,55.4218,55.4218,26100.0
2007-11-29 11:55:00,56.89,56.95,56.89,56.89,17400.0,55.4218,55.4802,55.4218,55.4218,17400.0
2007-11-29 12:00:00,56.9,56.91,56.88,56.89,24300.0,55.4315,55.4412,55.412,55.4218,24300.0
2007-11-29 12:05:00,56.9,56.91,56.89,56.91,12300.0,55.4315,55.4412,55.4218,55.4412,12300.0
2007-11-29 12:10:00,56.92,56.92,56.89,56.9,18000.0,55.451,55.451,55.4218,55.4315,18000.0
2007-11-29 12:15:00,56.89,56.9,56.89,56.89,58600.0,55.4218,55.4315,55.4218,55.4218,58600.0
2007-11-29 12:20:00,56.9,56.9,56.83,56.86,27600.0,55.4315,55.4315,55.3633,55.3925,27600.0
2007-11-29 12:25:00,56.86,56.9,56.83,56.86,12600.0,55.3925,55.4315,55.3633,55.3925,12600.0
2007-11-29 12:30:00,56.87,56.89,56.8,56.8,11600.0,55.4023,55.4218,55.3341,55.3341,11600.0
2007-11-29 12:35:00,56.81,56.85,56.77,56.83,7800.0,55.3438,55.3828,55.3049,55.3633,7800.0
2007-11-29 12:40:00,56.82,56.84,56.79,56.83,11500.0,55.3536,55.3731,55.3243,55.3633,11500.0
2007-11-29 12:45:00,56.83,56.84,56.81,56.83,26900.0,55.3633,55.3731,55.3438,55.3633,26900.0
2007-11-29 12:50:00,56.84,56.87,56.8,56.85,30400.0,55.3731,55.4023,55.3341,55.3828,30400.0
2007-11-29 12:55:00,56.85,56.87,56.84,56.86,31500.0,55.3828,55.4023,55.3731,55.3925,31500.0
2007-11-29 13:00:00,56.86,56.91,56.85,56.86,17300.0,55.3925,55.4412,55.3828,55.3925,17300.0
2007-11-29 13:05:00,56.86,56.91,56.86,56.9,26300.0,55.3925,55.4412,55.3925,55.4315,26300.0
2007-11-29 13:10:00,56.91,57.0,56.89,56.94,23600.0,55.4412,55.5289,55.4218,55.4705,23600.0
2007-11-29 13:15:00,56.94,57.0,56.88,56.89,10200.0,55.4705,55.5289,55.412,55.4218,10200.0
2007-11-29 13:20:00,56.89,56.92,56.85,56.87,24300.0,55.4218,55.451,55.3828,55.4023,24300.0
2007-11-29 13:25:00,56.86,56.87,56.81,56.82,17500.0,55.3925,55.4023,55.3438,55.3536,17500.0
2007-11-29 13:30:00,56.83,56.9,56.83,56.86,266100.0,55.3633,55.4315,55.3633,55.3925,266100.0
2007-11-29 13:35:00,56.84,56.88,56.84,56.85,4100.0,55.3731,55.412,55.3731,55.3828,4100.0
2007-11-29 13:40:00,56.82,56.83,56.7,56.7,15200.0,55.3536,55.3633,55.2367,55.2367,15200.0
2007-11-29 13:45:00,56.7,56.71,56.61,56.68,48300.0,55.2367,55.2464,55.149,55.2172,48300.0
2007-11-29 13:50:00,56.67,56.93,56.67,56.89,23500.0,55.2074,55.4607,55.2074,55.4218,23500.0
2007-11-29 13:55:00,56.89,56.92,56.86,56.86,13700.0,55.4218,55.451,55.3925,55.3925,13700.0
2007-11-29 14:00:00,56.84,56.95,56.78,56.83,27200.0,55.3731,55.4802,55.3146,55.3633,27200.0
2007-11-29 14:05:00,56.83,56.95,56.81,56.95,16000.0,55.3633,55.4802,55.3438,55.4802,16000.0
2007-11-29 14:10:00,56.95,56.95,56.88,56.95,7300.0,55.4802,55.4802,55.412,55.4802,7300.0
2007-11-29 14:15:00,56.95,57.13,56.95,57.02,17100.0,55.4802,55.6556,55.4802,55.5484,17100.0
2007-11-29 14:20:00,57.02,57.06,56.9,56.99,8000.0,55.5484,55.5874,55.4315,55.5192,8000.0
2007-11-29 14:25:00,56.97,57.01,56.93,56.99,20300.0,55.4997,55.5387,55.4607,55.5192,20300.0
2007-11-29 14:30:00,57.0,57.0,56.89,56.9,46800.0,55.5289,55.5289,55.4218,55.4315,46800.0
2007-11-29 14:35:00,56.91,57.05,56.91,56.99,23400.0,55.4412,55.5776,55.4412,55.5192,23400.0
2007-11-29 14:40:00,56.98,57.12,56.98,57.06,23200.0,55.5094,55.6458,55.5094,55.5874,23200.0
2007-11-29 14:45:00,57.06,57.07,56.96,57.0,23200.0,55.5874,55.5971,55.49,55.5289,23200.0
2007-11-29 14:50:00,56.99,57.02,56.91,56.93,21300.0,55.5192,55.5484,55.4412,55.4607,21300.0
2007-11-29 14:55:00,56.94,57.0,56.93,57.0,64600.0,55.4705,55.5289,55.4607,55.5289,64600.0
2007-11-29 15:00:00,57.0,57.04,56.96,56.98,53700.0,55.5289,55.5679,55.49,55.5094,53700.0
2007-11-29 15:05:00,56.98,57.02,56.98,56.99,25500.0,55.5094,55.5484,55.5094,55.5192,25500.0
2007-11-29 15:10:00,57.0,57.0,56.89,56.9,29000.0,55.5289,55.5289,55.4218,55.4315,29000.0
2007-11-29 15:15:00,56.88,56.97,56.88,56.97,31700.0,55.412,55.4997,55.412,55.4997,31700.0
2007-11-29 15:20:00,56.97,56.97,56.88,56.93,44700.0,55.4997,55.4997,55.412,55.4607,44700.0
2007-11-29 15:25:00,56.92,56.93,56.87,56.91,55700.0,55.451,55.4607,55.4023,55.4412,55700.0
2007-11-29 15:30:00,56.9,56.93,56.84,56.85,94800.0,55.4315,55.4607,55.3731,55.3828,94800.0
2007-11-29 15:35:00,56.85,56.9,56.83,56.85,47500.0,55.3828,55.4315,55.3633,55.3828,47500.0
2007-11-29 15:40:00,56.85,56.9,56.81,56.9,61600.0,55.3828,55.4315,55.3438,55.4315,61600.0
2007-11-29 15:45:00,56.9,56.95,56.86,56.9,120500.0,55.4315,55.4802,55.3925,55.4315,120500.0
2007-11-29 15:50:00,56.9,56.95,56.89,56.95,111200.0,55.4315,55.4802,55.4218,55.4802,111200.0
2007-11-29 15:55:00,56.95,56.95,56.78,56.9,138900.0,55.4802,55.4802,55.3146,55.4315,138900.0
2007-11-30 09:30:00,57.29,57.49,57.2,57.22,70300.0,55.8114,56.0063,55.7238,55.7432,70300.0
2007-11-30 09:35:00,57.22,57.35,57.14,57.18,82800.0,55.7432,55.8699,55.6653,55.7043,82800.0
2007-11-30 09:40:00,57.17,57.19,57.14,57.17,148600.0,55.6945,55.714,55.6653,55.6945,148600.0
2007-11-30 09:45:00,57.16,57.19,57.06,57.06,109200.0,55.6848,55.714,55.5874,55.5874,109200.0
2007-11-30 09:50:00,57.06,57.07,56.89,56.93,67300.0,55.5874,55.5971,55.4218,55.4607,67300.0
2007-11-30 09:55:00,56.92,56.95,56.67,56.72,49900.0,55.451,55.4802,55.2074,55.2562,49900.0
2007-11-30 10:00:00,56.72,56.92,56.72,56.75,74800.0,55.2562,55.451,55.2562,55.2854,74800.0
2007-11-30 10:05:00,56.73,56.8,56.68,56.75,57000.0,55.2659,55.3341,55.2172,55.2854,57000.0
2007-11-30 10:10:00,56.74,56.79,56.65,56.72,45500.0,55.2756,55.3243,55.188,55.2562,45500.0
2007-11-30 10:15:00,56.72,56.75,56.64,56.68,52200.0,55.2562,55.2854,55.1782,55.2172,52200.0
2007-11-30 10:20:00,56.69,56.78,56.68,56.77,33500.0,55.2269,55.3146,55.2172,55.3049,33500.0
2007-11-30 10:25:00,56.77,56.8,56.64,56.65,54500.0,55.3049,55.3341,55.1782,55.188,54500.0
2007-11-30 10:30:00,56.65,56.66,56.46,56.56,108200.0,55.188,55.1977,55.0029,55.1003,108200.0
2007-11-30 10:35:00,56.56,56.74,56.49,56.74,34000.0,55.1003,55.2756,55.0321,55.2756,34000.0
2007-11-30 10:40:00,56.74,56.75,56.67,56.67,29000.0,55.2756,55.2854,55.2074,55.2074,29000.0
2007-11-30 10:45:00,56.67,56.69,56.56,56.59,47100.0,55.2074,55.2269,55.1003,55.1295,47100.0
2007-11-30 10:50:00,56.6,56.61,56.32,56.35,54000.0,55.1392,55.149,54.8665,54.8957,54000.0
2007-11-30 10:55:00,56.36,56.6,56.33,56.55,56800.0,54.9054,55.1392,54.8762,55.0905,56800.0
2007-11-30 11:00:00,56.55,56.63,56.49,56.62,56200.0,55.0905,55.1685,55.0321,55.1587,56200.0
2007-11-30 11:05:00,56.63,56.65,56.54,56.54,76800.0,55.1685,55.188,55.0808,55.0808,76800.0
2007-11-30 11:10:00,56.55,56.82,56.55,56.75,120700.0,55.0905,55.3536,55.0905,55.2854,120700.0
2007-11-30 11:15:00,56.68,56.74,56.63,56.66,48000.0,55.2172,55.2756,55.1685,55.1977,48000.0
2007-11-30 11:20:00,56.66,56.66,56.58,56.58,68900.0,55.1977,55.1977,55.1198,55.1198,68900.0
2007-11-30 11:25:00,56.58,56.7,56.58,56.68,42200.0,55.1198,55.2367,55.1198,55.2172,42200.0
2007-11-30 11:30:00,56.67,56.72,56.63,56.72,20900.0,55.2074,55.2562,55.1685,55.2562,20900.0
2007-11-30 11:35:00,56.72,56.83,56.67,56.76,32400.0,55.2562,55.3633,55.2074,55.2951,32400.0
2007-11-30 11:40:00,56.75,56.78,56.68,56.68,15000.0,55.2854,55.3146,55.2172,55.2172,15000.0
2007-11-30 11:45:00,56.71,56.74,56.68,56.74,11200.0,55.2464,55.2756,55.2172,55.2756,11200.0
2007-11-30 11:50:00,56.74,56.74,56.63,56.69,16300.0,55.2756,55.2756,55.1685,55.2269,16300.0
2007-11-30 11:55:00,56.72,56.76,56.71,56.73,41200.0,55.2562,55.2951,55.2464,55.2659,41200.0
2007-11-30 12:00:00,56.74,56.75,56.71,56.75,16000.0,55.2756,55.2854,55.2464,55.2854,16000.0
2007-11-30 12:05:00,56.74,56.75,56.7,56.74,32000.0,55.2756,55.2854,55.2367,55.2756,32000.0
2007-11-30 12:10:00,56.74,56.75,56.71,56.73,21000.0,55.2756,55.2854,55.2464,55.2659,21000.0
2007-11-30 12:15:00,56.74,56.74,56.65,56.66,25300.0,55.2756,55.2756,55.188,55.1977,25300.0
2007-11-30 12:20:00,56.66,56.69,56.59,56.67,34800.0,55.1977,55.2269,55.1295,55.2074,34800.0
2007-11-30 12:25:00,56.67,56.72,56.63,56.71,17400.0,55.2074,55.2562,55.1685,55.2464,17400.0
2007-11-30 12:30:00,56.71,56.73,56.65,56.71,18900.0,55.2464,55.2659,55.188,55.2464,18900.0
2007-11-30 12:35:00,56.69,56.71,56.65,56.68,8600.0,55.2269,55.2464,55.188,55.2172,8600.0
2007-11-30 12:40:00,56.69,56.7,56.61,56.61,22000.0,55.2269,55.2367,55.149,55.149,22000.0
2007-11-30 12:45:00,56.61,56.7,56.6,56.61,47500.0,55.149,55.2367,55.1392,55.149,47500.0
2007-11-30 12:50:00,56.62,56.63,56.6,56.6,15000.0,55.1587,55.1685,55.1392,55.1392,15000.0
2007-11-30 12:55:00,56.61,56.63,56.58,56.59,12700.0,55.149,55.1685,55.1198,55.1295,12700.0
2007-11-30 13:00:00,56.59,56.6,56.57,56.59,44800.0,55.1295,55.1392,55.11,55.1295,44800.0
2007-11-30 13:05:00,56.59,56.6,56.55,56.56,113700.0,55.1295,55.1392,55.0905,55.1003,113700.0
2007-11-30 13:10:00,56.58,56.59,56.5,56.5,63000.0,55.1198,55.1295,55.0418,55.0418,63000.0
2007-11-30 13:15:00,56.51,56.59,56.45,56.46,61800.0,55.0516,55.1295,54.9931,55.0029,61800.0
2007-11-30 13:20:00,56.48,56.49,56.43,56.49,23600.0,55.0223,55.0321,54.9736,55.0321,23600.0
2007-11-30 13:25:00,56.49,56.5,56.45,56.47,13800.0,55.0321,55.0418,54.9931,55.0126,13800.0
2007-11-30 13:30:00,56.47,56.5,56.42,56.42,22100.0,55.0126,55.0418,54.9639,54.9639,22100.0
2007-11-30 13:35:00,56.43,56.52,56.42,56.49,38500.0,54.9736,55.0613,54.9639,55.0321,38500.0
2007-11-30 13:40:00,56.5,56.54,56.44,56.46,41400.0,55.0418,55.0808,54.9834,55.0029,41400.0
2007-11-30 13:45:00,56.46,56.53,56.45,56.53,13500.0,55.0029,55.0711,54.9931,55.0711,13500.0
2007-11-30 13:50:00,56.52,56.53,56.46,56.49,12500.0,55.0613,55.0711,55.0029,55.0321,12500.0
2007-11-30 13:55:00,56.5,56.53,56.49,56.52,29000.0,55.0418,55.0711,55.0321,55.0613,29000.0
2007-11-30 14:00:00,56.52,56.54,56.5,56.51,36600.0,55.0613,55.0808,55.0418,55.0516,36600.0
2007-11-30 14:05:00,56.5,56.6,56.5,56.59,58100.0,55.0418,55.1392,55.0418,55.1295,58100.0
2007-11-30 14:10:00,56.58,56.59,56.55,56.55,20700.0,55.1198,55.1295,55.0905,55.0905,20700.0
2007-11-30 14:15:00,56.55,56.6,56.54,56.56,43500.0,55.0905,55.1392,55.0808,55.1003,43500.0
2007-11-30 14:20:00,56.55,56.56,56.49,56.51,17300.0,55.0905,55.1003,55.0321,55.0516,17300.0
2007-11-30 14:25:00,56.52,56.54,56.5,56.52,25300.0,55.0613,55.0808,55.0418,55.0613,25300.0
2007-11-30 14:30:00,56.54,56.57,56.5,56.55,27600.0,55.0808,55.11,55.0418,55.0905,27600.0
2007-11-30 14:35:00,56.56,56.6,56.55,56.57,36000.0,55.1003,55.1392,55.0905,55.11,36000.0
2007-11-30 14:40:00,56.57,56.57,56.46,56.48,29200.0,55.11,55.11,55.0029,55.0223,29200.0
2007-11-30 14:45:00,56.48,56.49,56.45,56.47,45200.0,55.0223,55.0321,54.9931,55.0126,45200.0
2007-11-30 14:50:00,56.47,56.48,56.39,56.43,50800.0,55.0126,55.0223,54.9347,54.9736,50800.0
2007-11-30 14:55:00,56.43,56.43,56.34,56.36,176800.0,54.9736,54.9736,54.886,54.9054,176800.0
2007-11-30 15:00:00,56.37,56.4,56.22,56.23,61400.0,54.9152,54.9444,54.7691,54.7788,61400.0
2007-11-30 15:05:00,56.22,56.23,55.98,56.04,77400.0,54.7691,54.7788,54.5352,54.5937,77400.0
2007-11-30 15:10:00,56.03,56.11,55.92,56.04,73900.0,54.584,54.6619,54.4768,54.5937,73900.0
2007-11-30 15:15:00,56.04,56.05,55.95,56.04,101300.0,54.5937,54.6034,54.506,54.5937,101300.0
2007-11-30 15:20:00,56.03,56.22,56.03,56.16,63400.0,54.584,54.7691,54.584,54.7106,63400.0
2007-11-30 15:25:00,56.15,56.19,56.0,56.09,48600.0,54.7009,54.7398,54.5547,54.6424,48600.0
2007-11-30 15:30:00,56.09,56.14,55.92,55.97,61600.0,54.6424,54.6911,54.4768,54.5255,61600.0
2007-11-30 15:35:00,55.96,56.09,55.94,56.02,56100.0,54.5158,54.6424,54.4963,54.5742,56100.0
2007-11-30 15:40:00,56.04,56.26,56.03,56.16,99200.0,54.5937,54.808,54.584,54.7106,99200.0
2007-11-30 15:45:00,56.16,56.17,56.04,56.09,82000.0,54.7106,54.7203,54.5937,54.6424,82000.0
2007-11-30 15:50:00,56.08,56.19,56.08,56.16,125000.0,54.6327,54.7398,54.6327,54.7106,125000.0
2007-11-30 15:55:00,56.15,56.2,56.02,56.06,214300.0,54.7009,54.7496,54.5742,54.6132,214300.0
2007-12-03 09:30:00,56.25,56.83,56.25,56.7,220300.0,54.7983,55.3633,54.7983,55.2367,220300.0
2007-12-03 09:35:00,56.64,56.74,56.37,56.41,135600.0,55.1782,55.2756,54.9152,54.9542,135600.0
2007-12-03 09:40:00,56.4,56.49,56.35,56.4,70000.0,54.9444,55.0321,54.8957,54.9444,70000.0
2007-12-03 09:45:00,56.39,56.47,56.35,56.45,79500.0,54.9347,55.0126,54.8957,54.9931,79500.0
2007-12-03 09:50:00,56.45,56.5,56.32,56.41,107600.0,54.9931,55.0418,54.8665,54.9542,107600.0
2007-12-03 09:55:00,56.41,56.41,55.85,55.95,63600.0,54.9542,54.9542,54.4086,54.506,63600.0
2007-12-03 10:00:00,55.91,55.92,55.45,55.49,87400.0,54.4671,54.4768,54.0189,54.0579,87400.0
2007-12-03 10:05:00,55.5,55.72,55.43,55.48,59600.0,54.0676,54.282,53.9994,54.0482,59600.0
2007-12-03 10:10:00,55.49,55.5,55.4,55.42,55500.0,54.0579,54.0676,53.9702,53.9897,55500.0
2007-12-03 10:15:00,55.42,55.44,55.29,55.3,56900.0,53.9897,54.0092,53.8631,53.8728,56900.0
2007-12-03 10:20:00,55.29,55.45,55.27,55.45,56500.0,53.8631,54.0189,53.8436,54.0189,56500.0
2007-12-03 10:25:00,55.45,55.45,55.14,55.16,59600.0,54.0189,54.0189,53.7169,53.7364,59600.0
2007-12-03 10:30:00,55.15,55.25,54.98,55.07,106400.0,53.7267,53.8241,53.5611,53.6487,106400.0
2007-12-03 10:35:00,55.06,55.12,54.98,54.98,93500.0,53.639,53.6974,53.5611,53.5611,93500.0
2007-12-03 10:40:00,54.99,55.16,54.98,55.13,83700.0,53.5708,53.7364,53.5611,53.7072,83700.0
2007-12-03 10:45:00,55.15,55.15,54.98,54.98,63700.0,53.7267,53.7267,53.5611,53.5611,63700.0
2007-12-03 10:50:00,54.98,55.21,54.93,55.19,49400.0,53.5611,53.7851,53.5123,53.7656,49400.0
2007-12-03 10:55:00,55.19,55.4,55.15,55.35,50700.0,53.7656,53.9702,53.7267,53.9215,50700.0
2007-12-03 11:00:00,55.35,55.39,55.3,55.34,69600.0,53.9215,53.9605,53.8728,53.9118,69600.0
2007-12-03 11:05:00,55.36,55.48,55.26,55.29,92800.0,53.9312,54.0482,53.8338,53.8631,92800.0
2007-12-03 11:10:00,55.28,55.3,55.27,55.3,48000.0,53.8533,53.8728,53.8436,53.8728,48000.0
2007-12-03 11:15:00,55.29,55.56,55.23,55.56,47500.0,53.8631,54.1261,53.8046,54.1261,47500.0
2007-12-03 11:20:00,55.56,55.56,55.47,55.49,31400.0,54.1261,54.1261,54.0384,54.0579,31400.0
2007-12-03 11:25:00,55.48,55.5,55.28,55.29,149000.0,54.0482,54.0676,53.8533,53.8631,149000.0
2007-12-03 11:30:00,55.29,55.29,55.2,55.22,38800.0,53.8631,53.8631,53.7754,53.7949,38800.0
2007-12-03 11:35:00,55.22,55.27,55.2,55.24,29300.0,53.7949,53.8436,53.7754,53.8143,29300.0
2007-12-03 11:40:00,55.23,55.33,55.21,55.32,45200.0,53.8046,53.902,53.7851,53.8923,45200.0
2007-12-03 11:45:00,55.3,55.44,55.3,55.42,14900.0,53.8728,54.0092,53.8728,53.9897,14900.0
2007-12-03 11:50:00,55.43,55.43,55.3,55.31,45400.0,53.9994,53.9994,53.8728,53.8825,45400.0
2007-12-03 11:55:00,55.33,55.34,55.3,55.32,15100.0,53.902,53.9118,53.8728,53.8923,15100.0
2007-12-03 12:00:00,55.32,55.33,55.17,55.17,59300.0,53.8923,53.902,53.7462,53.7462,59300.0
2007-12-03 12:05:00,55.17,55.32,55.12,55.3,28200.0,53.7462,53.8923,53.6974,53.8728,28200.0
2007-12-03 12:10:00,55.29,55.37,55.23,55.37,42900.0,53.8631,53.941,53.8046,53.941,42900.0
2007-12-03 12:15:00,55.36,55.37,55.24,55.27,25700.0,53.9312,53.941,53.8143,53.8436,25700.0
2007-12-03 12:20:00,55.28,55.34,55.24,55.25,16000.0,53.8533,53.9118,53.8143,53.8241,16000.0
2007-12-03 12:25:00,55.24,55.34,55.24,55.31,14800.0,53.8143,53.9118,53.8143,53.8825,14800.0
2007-12-03 12:30:00,55.3,55.35,55.19,55.21,21200.0,53.8728,53.9215,53.7656,53.7851,21200.0
2007-12-03 12:35:00,55.2,55.28,55.19,55.2,17200.0,53.7754,53.8533,53.7656,53.7754,17200.0
2007-12-03 12:40:00,55.19,55.21,55.12,55.15,21300.0,53.7656,53.7851,53.6974,53.7267,21300.0
2007-12-03 12:45:00,55.17,55.2,55.09,55.19,28600.0,53.7462,53.7754,53.6682,53.7656,28600.0
2007-12-03 12:50:00,55.19,55.29,55.18,55.18,19000.0,53.7656,53.8631,53.7559,53.7559,19000.0
2007-12-03 12:55:00,55.18,55.18,55.06,55.11,15000.0,53.7559,53.7559,53.639,53.6877,15000.0
2007-12-03 13:00:00,55.11,55.12,54.95,55.03,27900.0,53.6877,53.6974,53.5318,53.6098,27900.0
2007-12-03 13:05:00,55.04,55.07,54.95,54.96,16400.0,53.6195,53.6487,53.5318,53.5416,16400.0
2007-12-03 13:10:00,54.97,54.98,54.91,54.95,22900.0,53.5513,53.5611,53.4929,53.5318,22900.0
2007-12-03 13:15:00,54.95,54.96,54.94,54.95,17900.0,53.5318,53.5416,53.5221,53.5318,17900.0
2007-12-03 13:20:00,54.96,54.99,54.94,54.94,18200.0,53.5416,53.5708,53.5221,53.5221,18200.0
2007-12-03 13:25:00,54.94,55.01,54.94,55.01,55600.0,53.5221,53.5903,53.5221,53.5903,55600.0
2007-12-03 13:30:00,54.98,55.02,54.94,54.97,123000.0,53.5611,53.6,53.5221,53.5513,123000.0
2007-12-03 13:35:00,54.97,55.02,54.94,54.98,26700.0,53.5513,53.6,53.5221,53.5611,26700.0
2007-12-03 13:40:00,54.97,54.97,54.8,54.85,45500.0,53.5513,53.5513,53.3857,53.4344,45500.0
2007-12-03 13:45:00,54.83,55.0,54.82,54.97,28000.0,53.4149,53.5805,53.4052,53.5513,28000.0
2007-12-03 13:50:00,54.97,54.99,54.94,54.98,35600.0,53.5513,53.5708,53.5221,53.5611,35600.0
2007-12-03 13:55:00,54.98,55.08,54.96,55.01,34800.0,53.5611,53.6585,53.5416,53.5903,34800.0
2007-12-03 14:00:00,55.03,55.09,55.03,55.04,17000.0,53.6098,53.6682,53.6098,53.6195,17000.0
2007-12-03 14:05:00,55.03,55.18,55.02,55.16,26700.0,53.6098,53.7559,53.6,53.7364,26700.0
2007-12-03 14:10:00,55.17,55.2,55.15,55.19,25300.0,53.7462,53.7754,53.7267,53.7656,25300.0
2007-12-03 14:15:00,55.19,55.26,55.13,55.19,29000.0,53.7656,53.8338,53.7072,53.7656,29000.0
2007-12-03 14:20:00,55.19,55.2,55.16,55.19,27600.0,53.7656,53.7754,53.7364,53.7656,27600.0
2007-12-03 14:25:00,55.19,55.2,55.03,55.04,19600.0,53.7656,53.7754,53.6098,53.6195,19600.0
2007-12-03 14:30:00,55.04,55.05,54.95,54.96,25000.0,53.6195,53.6293,53.5318,53.5416,25000.0
2007-12-03 14:35:00,54.97,55.06,54.97,55.05,14300.0,53.5513,53.639,53.5513,53.6293,14300.0
2007-12-03 14:40:00,55.05,55.08,55.03,55.05,23200.0,53.6293,53.6585,53.6098,53.6293,23200.0
2007-12-03 14:45:00,55.04,55.06,54.95,55.04,16800.0,53.6195,53.639,53.5318,53.6195,16800.0
2007-12-03 14:50:00,55.04,55.17,55.04,55.14,17300.0,53.6195,53.7462,53.6195,53.7169,17300.0
2007-12-03 14:55:00,55.17,55.18,55.15,55.15,18700.0,53.7462,53.7559,53.7267,53.7267,18700.0
2007-12-03 15:00:00,55.17,55.22,55.15,55.22,39700.0,53.7462,53.7949,53.7267,53.7949,39700.0
2007-12-03 15:05:00,55.21,55.21,54.97,55.0,26200.0,53.7851,53.7851,53.5513,53.5805,26200.0
2007-12-03 15:10:00,55.03,55.07,54.95,54.99,34600.0,53.6098,53.6487,53.5318,53.5708,34600.0
2007-12-03 15:15:00,55.0,55.06,54.97,55.06,52100.0,53.5805,53.639,53.5513,53.639,52100.0
2007-12-03 15:20:00,55.06,55.21,55.02,55.2,60900.0,53.639,53.7851,53.6,53.7754,60900.0
2007-12-03 15:25:00,55.2,55.27,55.19,55.23,48800.0,53.7754,53.8436,53.7656,53.8046,48800.0
2007-12-03 15:30:00,55.22,55.24,55.13,55.15,38800.0,53.7949,53.8143,53.7072,53.7267,38800.0
2007-12-03 15:35:00,55.16,55.19,55.11,55.14,41200.0,53.7364,53.7656,53.6877,53.7169,41200.0
2007-12-03 15:40:00,55.13,55.24,55.13,55.2,81200.0,53.7072,53.8143,53.7072,53.7754,81200.0
2007-12-03 15:45:00,55.19,55.21,55.09,55.12,82800.0,53.7656,53.7851,53.6682,53.6974,82800.0
2007-12-03 15:50:00,55.12,55.13,55.0,55.11,106600.0,53.6974,53.7072,53.5805,53.6877,106600.0
2007-12-03 15:55:00,55.12,55.18,55.06,55.12,173600.0,53.6974,53.7559,53.639,53.6974,173600.0
2007-12-04 09:30:00,54.61,54.82,54.46,54.82,69700.0,53.2006,53.4052,53.0545,53.4052,69700.0
2007-12-04 09:35:00,54.85,54.86,54.56,54.66,28600.0,53.4344,53.4442,53.1519,53.2493,28600.0
2007-12-04 09:40:00,54.65,55.26,54.64,55.25,53300.0,53.2396,53.8338,53.2298,53.8241,53300.0
2007-12-04 09:45:00,55.25,55.25,55.04,55.15,56900.0,53.8241,53.8241,53.6195,53.7267,56900.0
2007-12-04 09:50:00,55.15,55.17,55.01,55.1,103100.0,53.7267,53.7462,53.5903,53.678,103100.0
2007-12-04 09:55:00,55.12,55.17,54.96,55.01,67500.0,53.6974,53.7462,53.5416,53.5903,67500.0
2007-12-04 10:00:00,54.98,55.01,54.86,54.95,66600.0,53.5611,53.5903,53.4442,53.5318,66600.0
2007-12-04 10:05:00,54.95,54.99,54.92,54.95,33700.0,53.5318,53.5708,53.5026,53.5318,33700.0
2007-12-04 10:10:00,54.93,55.0,54.84,54.85,37100.0,53.5123,53.5805,53.4247,53.4344,37100.0
2007-12-04 10:15:00,54.85,54.86,54.65,54.68,37900.0,53.4344,53.4442,53.2396,53.2688,37900.0
2007-12-04 10:20:00,54.69,54.76,54.65,54.7,21600.0,53.2785,53.3467,53.2396,53.2883,21600.0
2007-12-04 10:25:00,54.67,54.75,54.61,54.61,31100.0,53.2591,53.337,53.2006,53.2006,31100.0
2007-12-04 10:30:00,54.61,54.75,54.59,54.71,53400.0,53.2006,53.337,53.1811,53.298,53400.0
2007-12-04 10:35:00,54.71,54.76,54.65,54.75,51500.0,53.298,53.3467,53.2396,53.337,51500.0
2007-12-04 10:40:00,54.74,54.74,54.5,54.64,44400.0,53.3273,53.3273,53.0934,53.2298,44400.0
2007-12-04 10:45:00,54.62,54.68,54.47,54.54,46600.0,53.2103,53.2688,53.0642,53.1324,46600.0
2007-12-04 10:50:00,54.54,54.54,54.37,54.38,35900.0,53.1324,53.1324,52.9668,52.9765,35900.0
2007-12-04 10:55:00,54.39,54.45,54.3,54.43,51200.0,52.9863,53.0447,52.8986,53.0253,51200.0
2007-12-04 11:00:00,54.44,54.64,54.43,54.62,33600.0,53.035,53.2298,53.0253,53.2103,33600.0
2007-12-04 11:05:00,54.6,54.62,54.39,54.41,33500.0,53.1909,53.2103,52.9863,53.0058,33500.0
2007-12-04 11:10:00,54.42,54.45,54.35,54.44,55800.0,53.0155,53.0447,52.9473,53.035,55800.0
2007-12-04 11:15:00,54.45,54.45,54.31,54.31,36000.0,53.0447,53.0447,52.9083,52.9083,36000.0
2007-12-04 11:20:00,54.31,54.37,54.29,54.31,41500.0,52.9083,52.9668,52.8889,52.9083,41500.0
2007-12-04 11:25:00,54.31,54.31,54.18,54.2,35900.0,52.9083,52.9083,52.7817,52.8012,35900.0
2007-12-04 11:30:00,54.21,54.34,54.21,54.33,30900.0,52.8109,52.9376,52.8109,52.9278,30900.0
2007-12-04 11:35:00,54.33,54.34,54.31,54.32,18500.0,52.9278,52.9376,52.9083,52.9181,18500.0
2007-12-04 11:40:00,54.33,54.34,54.27,54.28,27900.0,52.9278,52.9376,52.8694,52.8791,27900.0
2007-12-04 11:45:00,54.28,54.34,54.28,54.34,37600.0,52.8791,52.9376,52.8791,52.9376,37600.0
2007-12-04 11:50:00,54.34,54.34,54.27,54.34,34300.0,52.9376,52.9376,52.8694,52.9376,34300.0
2007-12-04 11:55:00,54.32,54.33,54.25,54.3,22500.0,52.9181,52.9278,52.8499,52.8986,22500.0
2007-12-04 12:00:00,54.3,54.32,54.22,54.29,41700.0,52.8986,52.9181,52.8207,52.8889,41700.0
2007-12-04 12:05:00,54.28,54.33,54.26,54.28,26300.0,52.8791,52.9278,52.8596,52.8791,26300.0
2007-12-04 12:10:00,54.28,54.31,54.09,54.12,64400.0,52.8791,52.9083,52.694,52.7233,64400.0
2007-12-04 12:15:00,54.13,54.17,54.08,54.1,40400.0,52.733,52.772,52.6843,52.7038,40400.0
2007-12-04 12:20:00,54.1,54.25,54.07,54.25,33300.0,52.7038,52.8499,52.6745,52.8499,33300.0
2007-12-04 12:25:00,54.24,54.28,54.21,54.26,21200.0,52.8402,52.8791,52.8109,52.8596,21200.0
2007-12-04 12:30:00,54.28,54.28,54.21,54.27,15500.0,52.8791,52.8791,52.8109,52.8694,15500.0
2007-12-04 12:35:00,54.26,54.31,54.26,54.29,18700.0,52.8596,52.9083,52.8596,52.8889,18700.0
2007-12-04 12:40:00,54.29,54.35,54.28,54.33,21900.0,52.8889,52.9473,52.8791,52.9278,21900.0
2007-12-04 12:45:00,54.33,54.56,54.33,54.56,41900.0,52.9278,53.1519,52.9278,53.1519,41900.0
2007-12-04 12:50:00,54.55,54.6,54.53,54.56,76500.0,53.1422,53.1909,53.1227,53.1519,76500.0
2007-12-04 12:55:00,54.54,54.58,54.5,54.55,23500.0,53.1324,53.1714,53.0934,53.1422,23500.0
2007-12-04 13:00:00,54.55,54.58,54.53,54.57,21200.0,53.1422,53.1714,53.1227,53.1616,21200.0
2007-12-04 13:05:00,54.57,54.58,54.52,54.52,17700.0,53.1616,53.1714,53.1129,53.1129,17700.0
2007-12-04 13:10:00,54.53,54.54,54.47,54.48,25900.0,53.1227,53.1324,53.0642,53.074,25900.0
2007-12-04 13:15:00,54.49,54.55,54.47,54.5,45700.0,53.0837,53.1422,53.0642,53.0934,45700.0
2007-12-04 13:20:00,54.51,54.6,54.5,54.59,8400.0,53.1032,53.1909,53.0934,53.1811,8400.0
2007-12-04 13:25:00,54.57,54.58,54.49,54.53,17000.0,53.1616,53.1714,53.0837,53.1227,17000.0
2007-12-04 13:30:00,54.54,54.56,54.49,54.5,33500.0,53.1324,53.1519,53.0837,53.0934,33500.0
2007-12-04 13:35:00,54.49,54.55,54.46,54.52,42700.0,53.0837,53.1422,53.0545,53.1129,42700.0
2007-12-04 13:40:00,54.52,54.61,54.51,54.61,23400.0,53.1129,53.2006,53.1032,53.2006,23400.0
2007-12-04 13:45:00,54.61,54.62,54.56,54.59,22200.0,53.2006,53.2103,53.1519,53.1811,22200.0
2007-12-04 13:50:00,54.59,54.7,54.53,54.57,44300.0,53.1811,53.2883,53.1227,53.1616,44300.0
2007-12-04 13:55:00,54.59,54.6,54.5,54.56,14600.0,53.1811,53.1909,53.0934,53.1519,14600.0
2007-12-04 14:00:00,54.57,54.57,54.35,54.35,27900.0,53.1616,53.1616,52.9473,52.9473,27900.0
2007-12-04 14:05:00,54.37,54.44,54.33,54.44,42800.0,52.9668,53.035,52.9278,53.035,42800.0
2007-12-04 14:10:00,54.44,54.5,54.35,54.5,26400.0,53.035,53.0934,52.9473,53.0934,26400.0
2007-12-04 14:15:00,54.5,54.52,54.44,54.47,38900.0,53.0934,53.1129,53.035,53.0642,38900.0
2007-12-04 14:20:00,54.48,54.57,54.48,54.51,22900.0,53.074,53.1616,53.074,53.1032,22900.0
2007-12-04 14:25:00,54.52,54.55,54.45,54.51,52600.0,53.1129,53.1422,53.0447,53.1032,52600.0
2007-12-04 14:30:00,54.51,54.54,54.49,54.51,13400.0,53.1032,53.1324,53.0837,53.1032,13400.0
2007-12-04 14:35:00,54.51,54.51,54.48,54.49,25400.0,53.1032,53.1032,53.074,53.0837,25400.0
2007-12-04 14:40:00,54.5,54.5,54.44,54.45,25100.0,53.0934,53.0934,53.035,53.0447,25100.0
2007-12-04 14:45:00,54.44,54.48,54.44,54.47,34000.0,53.035,53.074,53.035,53.0642,34000.0
2007-12-04 14:50:00,54.48,54.5,54.46,54.5,22900.0,53.074,53.0934,53.0545,53.0934,22900.0
2007-12-04 14:55:00,54.5,54.63,54.46,54.62,27600.0,53.0934,53.2201,53.0545,53.2103,27600.0
2007-12-04 15:00:00,54.62,54.64,54.57,54.63,19700.0,53.2103,53.2298,53.1616,53.2201,19700.0
2007-12-04 15:05:00,54.62,54.63,54.47,54.55,54100.0,53.2103,53.2201,53.0642,53.1422,54100.0
2007-12-04 15:10:00,54.55,54.58,54.52,54.54,26800.0,53.1422,53.1714,53.1129,53.1324,26800.0
2007-12-04 15:15:00,54.52,54.61,54.51,54.6,35400.0,53.1129,53.2006,53.1032,53.1909,35400.0
2007-12-04 15:20:00,54.6,54.61,54.56,54.6,37000.0,53.1909,53.2006,53.1519,53.1909,37000.0
2007-12-04 15:25:00,54.59,54.6,54.54,54.57,40700.0,53.1811,53.1909,53.1324,53.1616,40700.0
2007-12-04 15:30:00,54.54,54.57,54.44,54.45,39000.0,53.1324,53.1616,53.035,53.0447,39000.0
2007-12-04 15:35:00,54.44,54.56,54.42,54.48,55200.0,53.035,53.1519,53.0155,53.074,55200.0
2007-12-04 15:40:00,54.48,54.56,54.46,54.56,98500.0,53.074,53.1519,53.0545,53.1519,98500.0
2007-12-04 15:45:00,54.55,54.62,54.55,54.6,149300.0,53.1422,53.2103,53.1422,53.1909,149300.0
2007-12-04 15:50:00,54.61,54.61,54.43,54.51,122800.0,53.2006,53.2006,53.0253,53.1032,122800.0
2007-12-04 15:55:00,54.5,54.51,54.37,54.43,159500.0,53.0934,53.1032,52.9668,53.0253,159500.0
2007-12-05 09:30:00,54.52,54.76,54.15,54.19,81300.0,53.1129,53.3467,52.7525,52.7914,81300.0
2007-12-05 09:35:00,54.19,54.2,54.04,54.15,130600.0,52.7914,52.8012,52.6453,52.7525,130600.0
2007-12-05 09:40:00,54.17,54.53,54.15,54.5,120500.0,52.772,53.1227,52.7525,53.0934,120500.0
2007-12-05 09:45:00,54.5,54.91,54.5,54.56,169400.0,53.0934,53.4929,53.0934,53.1519,169400.0
2007-12-05 09:50:00,54.55,54.63,54.55,54.63,141700.0,53.1422,53.2201,53.1422,53.2201,141700.0
2007-12-05 09:55:00,54.61,54.82,54.61,54.81,70100.0,53.2006,53.4052,53.2006,53.3954,70100.0
2007-12-05 10:00:00,54.79,55.24,54.78,55.17,62200.0,53.376,53.8143,53.3662,53.7462,62200.0
2007-12-05 10:05:00,55.16,55.16,55.0,55.08,39300.0,53.7364,53.7364,53.5805,53.6585,39300.0
2007-12-05 10:10:00,55.07,55.24,55.04,55.06,225200.0,53.6487,53.8143,53.6195,53.639,225200.0
2007-12-05 10:15:00,55.06,55.06,54.94,54.94,44700.0,53.639,53.639,53.5221,53.5221,44700.0
2007-12-05 10:20:00,54.95,54.95,54.91,54.93,27400.0,53.5318,53.5318,53.4929,53.5123,27400.0
2007-12-05 10:25:00,54.94,54.95,54.92,54.93,23200.0,53.5221,53.5318,53.5026,53.5123,23200.0
2007-12-05 10:30:00,54.93,54.95,54.88,54.9,79100.0,53.5123,53.5318,53.4636,53.4831,79100.0
2007-12-05 10:35:00,54.9,54.91,54.84,54.86,69400.0,53.4831,53.4929,53.4247,53.4442,69400.0
2007-12-05 10:40:00,54.84,54.86,54.78,54.84,38400.0,53.4247,53.4442,53.3662,53.4247,38400.0
2007-12-05 10:45:00,54.84,54.96,54.84,54.9,61500.0,53.4247,53.5416,53.4247,53.4831,61500.0
2007-12-05 10:50:00,54.93,54.96,54.9,54.92,24000.0,53.5123,53.5416,53.4831,53.5026,24000.0
2007-12-05 10:55:00,54.92,54.96,54.9,54.95,56800.0,53.5026,53.5416,53.4831,53.5318,56800.0
2007-12-05 11:00:00,54.95,54.96,54.9,54.94,55200.0,53.5318,53.5416,53.4831,53.5221,55200.0
2007-12-05 11:05:00,54.93,54.95,54.91,54.92,63800.0,53.5123,53.5318,53.4929,53.5026,63800.0
2007-12-05 11:10:00,54.93,54.93,54.89,54.93,85300.0,53.5123,53.5123,53.4734,53.5123,85300.0
2007-12-05 11:15:00,54.93,54.93,54.89,54.9,23500.0,53.5123,53.5123,53.4734,53.4831,23500.0
2007-12-05 11:20:00,54.9,55.04,54.89,55.0,79200.0,53.4831,53.6195,53.4734,53.5805,79200.0
2007-12-05 11:25:00,55.0,55.0,54.95,54.98,62600.0,53.5805,53.5805,53.5318,53.5611,62600.0
2007-12-05 11:30:00,54.99,54.99,54.96,54.98,35900.0,53.5708,53.5708,53.5416,53.5611,35900.0
2007-12-05 11:35:00,54.99,54.99,54.97,54.98,29200.0,53.5708,53.5708,53.5513,53.5611,29200.0
2007-12-05 11:40:00,54.98,54.98,54.87,54.91,68900.0,53.5611,53.5611,53.4539,53.4929,68900.0
2007-12-05 11:45:00,54.9,54.94,54.88,54.93,26500.0,53.4831,53.5221,53.4636,53.5123,26500.0
2007-12-05 11:50:00,54.94,54.95,54.88,54.9,15300.0,53.5221,53.5318,53.4636,53.4831,15300.0
2007-12-05 11:55:00,54.91,54.97,54.89,54.91,33800.0,53.4929,53.5513,53.4734,53.4929,33800.0
2007-12-05 12:00:00,54.92,54.98,54.89,54.97,26300.0,53.5026,53.5611,53.4734,53.5513,26300.0
2007-12-05 12:05:00,54.97,54.98,54.9,54.92,13400.0,53.5513,53.5611,53.4831,53.5026,13400.0
2007-12-05 12:10:00,54.91,54.94,54.87,54.92,81400.0,53.4929,53.5221,53.4539,53.5026,81400.0
2007-12-05 12:15:00,54.92,54.98,54.9,54.93,32800.0,53.5026,53.5611,53.4831,53.5123,32800.0
2007-12-05 12:20:00,54.94,54.97,54.91,54.95,13500.0,53.5221,53.5513,53.4929,53.5318,13500.0
2007-12-05 12:25:00,54.96,54.96,54.9,54.91,49200.0,53.5416,53.5416,53.4831,53.4929,49200.0
2007-12-05 12:30:00,54.92,54.92,54.88,54.89,33800.0,53.5026,53.5026,53.4636,53.4734,33800.0
2007-12-05 12:35:00,54.89,54.89,54.81,54.83,18700.0,53.4734,53.4734,53.3954,53.4149,18700.0
2007-12-05 12:40:00,54.82,54.86,54.82,54.86,10900.0,53.4052,53.4442,53.4052,53.4442,10900.0
2007-12-05 12:45:00,54.85,54.86,54.82,54.83,14100.0,53.4344,53.4442,53.4052,53.4149,14100.0
2007-12-05 12:50:00,54.83,54.84,54.79,54.79,21500.0,53.4149,53.4247,53.376,53.376,21500.0
2007-12-05 12:55:00,54.79,54.8,54.65,54.67,29400.0,53.376,53.3857,53.2396,53.2591,29400.0
2007-12-05 13:00:00,54.68,54.85,54.68,54.83,33400.0,53.2688,53.4344,53.2688,53.4149,33400.0
2007-12-05 13:05:00,54.82,54.86,54.77,54.79,42300.0,53.4052,53.4442,53.3565,53.376,42300.0
2007-12-05 13:10:00,54.79,54.87,54.77,54.81,32300.0,53.376,53.4539,53.3565,53.3954,32300.0
2007-12-05 13:15:00,54.83,54.83,54.76,54.77,58700.0,53.4149,53.4149,53.3467,53.3565,58700.0
2007-12-05 13:20:00,54.77,54.91,54.74,54.9,45200.0,53.3565,53.4929,53.3273,53.4831,45200.0
2007-12-05 13:25:00,54.89,54.95,54.88,54.89,34400.0,53.4734,53.5318,53.4636,53.4734,34400.0
2007-12-05 13:30:00,54.89,54.95,54.88,54.9,37900.0,53.4734,53.5318,53.4636,53.4831,37900.0
2007-12-05 13:35:00,54.9,54.95,54.89,54.95,37400.0,53.4831,53.5318,53.4734,53.5318,37400.0
2007-12-05 13:40:00,54.95,54.95,54.92,54.92,33700.0,53.5318,53.5318,53.5026,53.5026,33700.0
2007-12-05 13:45:00,54.93,54.98,54.91,54.97,38000.0,53.5123,53.5611,53.4929,53.5513,38000.0
2007-12-05 13:50:00,54.96,55.0,54.96,54.96,98100.0,53.5416,53.5805,53.5416,53.5416,98100.0
2007-12-05 13:55:00,54.96,54.97,54.94,54.95,22700.0,53.5416,53.5513,53.5221,53.5318,22700.0
2007-12-05 14:00:00,54.95,54.97,54.93,54.97,19500.0,53.5318,53.5513,53.5123,53.5513,19500.0
2007-12-05 14:05:00,54.98,54.98,54.93,54.94,29800.0,53.5611,53.5611,53.5123,53.5221,29800.0
2007-12-05 14:10:00,54.95,54.96,54.92,54.94,20900.0,53.5318,53.5416,53.5026,53.5221,20900.0
2007-12-05 14:15:00,54.94,54.96,54.91,54.95,20100.0,53.5221,53.5416,53.4929,53.5318,20100.0
2007-12-05 14:20:00,54.93,54.95,54.85,54.86,54700.0,53.5123,53.5318,53.4344,53.4442,54700.0
2007-12-05 14:25:00,54.86,54.92,54.68,54.68,40300.0,53.4442,53.5026,53.2688,53.2688,40300.0
2007-12-05 14:30:00,54.68,54.69,54.59,54.67,29200.0,53.2688,53.2785,53.1811,53.2591,29200.0
2007-12-05 14:35:00,54.68,54.74,54.56,54.7,32100.0,53.2688,53.3273,53.1519,53.2883,32100.0
2007-12-05 14:40:00,54.71,54.72,54.64,54.65,47800.0,53.298,53.3078,53.2298,53.2396,47800.0
2007-12-05 14:45:00,54.65,54.66,54.62,54.62,27400.0,53.2396,53.2493,53.2103,53.2103,27400.0
2007-12-05 14:50:00,54.63,54.64,54.53,54.56,67700.0,53.2201,53.2298,53.1227,53.1519,67700.0
2007-12-05 14:55:00,54.56,54.63,54.49,54.5,41200.0,53.1519,53.2201,53.0837,53.0934,41200.0
2007-12-05 15:00:00,54.51,54.54,54.42,54.45,46300.0,53.1032,53.1324,53.0155,53.0447,46300.0
2007-12-05 15:05:00,54.46,54.47,54.43,54.44,35900.0,53.0545,53.0642,53.0253,53.035,35900.0
2007-12-05 15:10:00,54.44,54.56,54.42,54.51,59500.0,53.035,53.1519,53.0155,53.1032,59500.0
2007-12-05 15:15:00,54.51,54.62,54.44,54.54,49400.0,53.1032,53.2103,53.035,53.1324,49400.0
2007-12-05 15:20:00,54.56,54.6,54.49,54.49,41500.0,53.1519,53.1909,53.0837,53.0837,41500.0
2007-12-05 15:25:00,54.49,54.51,54.44,54.46,43600.0,53.0837,53.1032,53.035,53.0545,43600.0
2007-12-05 15:30:00,54.45,54.58,54.44,54.57,39800.0,53.0447,53.1714,53.035,53.1616,39800.0
2007-12-05 15:35:00,54.57,54.77,54.56,54.74,38100.0,53.1616,53.3565,53.1519,53.3273,38100.0
2007-12-05 15:40:00,54.74,54.83,54.67,54.8,55900.0,53.3273,53.4149,53.2591,53.3857,55900.0
2007-12-05 15:45:00,54.81,54.81,54.65,54.71,48100.0,53.3954,53.3954,53.2396,53.298,48100.0
2007-12-05 15:50:00,54.7,54.8,54.56,54.58,112600.0,53.2883,53.3857,53.1519,53.1714,112600.0
2007-12-05 15:55:00,54.59,54.73,54.55,54.7,259300.0,53.1811,53.3175,53.1422,53.2883,259300.0
2007-12-06 09:30:00,54.89,54.89,54.66,54.7,29800.0,53.4734,53.4734,53.2493,53.2883,29800.0
2007-12-06 09:35:00,54.7,54.75,54.63,54.71,43800.0,53.2883,53.337,53.2201,53.298,43800.0
2007-12-06 09:40:00,54.71,54.75,54.64,54.66,32100.0,53.298,53.337,53.2298,53.2493,32100.0
2007-12-06 09:45:00,54.69,54.75,54.64,54.71,31500.0,53.2785,53.337,53.2298,53.298,31500.0
2007-12-06 09:50:00,54.71,54.86,54.64,54.75,44600.0,53.298,53.4442,53.2298,53.337,44600.0
2007-12-06 09:55:00,54.74,54.87,54.74,54.81,28500.0,53.3273,53.4539,53.3273,53.3954,28500.0
2007-12-06 10:00:00,54.81,54.86,54.74,54.75,28400.0,53.3954,53.4442,53.3273,53.337,28400.0
2007-12-06 10:05:00,54.76,54.77,54.72,54.76,30400.0,53.3467,53.3565,53.3078,53.3467,30400.0
2007-12-06 10:10:00,54.76,54.8,54.64,54.65,29900.0,53.3467,53.3857,53.2298,53.2396,29900.0
2007-12-06 10:15:00,54.64,54.65,54.55,54.58,28000.0,53.2298,53.2396,53.1422,53.1714,28000.0
2007-12-06 10:20:00,54.57,54.69,54.52,54.52,29600.0,53.1616,53.2785,53.1129,53.1129,29600.0
2007-12-06 10:25:00,54.52,54.53,54.35,54.35,31800.0,53.1129,53.1227,52.9473,52.9473,31800.0
2007-12-06 10:30:00,54.36,54.37,54.25,54.34,40800.0,52.9571,52.9668,52.8499,52.9376,40800.0
2007-12-06 10:35:00,54.34,54.35,54.26,54.34,14600.0,52.9376,52.9473,52.8596,52.9376,14600.0
2007-12-06 10:40:00,54.35,54.45,54.35,54.38,20900.0,52.9473,53.0447,52.9473,52.9765,20900.0
2007-12-06 10:45:00,54.39,54.41,54.37,54.37,31200.0,52.9863,53.0058,52.9668,52.9668,31200.0
2007-12-06 10:50:00,54.37,54.42,54.33,54.41,32600.0,52.9668,53.0155,52.9278,53.0058,32600.0
2007-12-06 10:55:00,54.43,54.45,54.34,54.43,18100.0,53.0253,53.0447,52.9376,53.0253,18100.0
2007-12-06 11:00:00,54.41,54.44,54.21,54.21,29900.0,53.0058,53.035,52.8109,52.8109,29900.0
2007-12-06 11:05:00,54.22,54.31,54.2,54.31,16000.0,52.8207,52.9083,52.8012,52.9083,16000.0
2007-12-06 11:10:00,54.29,54.29,54.21,54.23,9100.0,52.8889,52.8889,52.8109,52.8304,9100.0
2007-12-06 11:15:00,54.23,54.24,54.2,54.23,14700.0,52.8304,52.8402,52.8012,52.8304,14700.0
2007-12-06 11:20:00,54.22,54.33,54.2,54.3,18700.0,52.8207,52.9278,52.8012,52.8986,18700.0
2007-12-06 11:25:00,54.32,54.33,54.2,54.21,17300.0,52.9181,52.9278,52.8012,52.8109,17300.0
2007-12-06 11:30:00,54.2,54.24,54.15,54.21,44400.0,52.8012,52.8402,52.7525,52.8109,44400.0
2007-12-06 11:35:00,54.22,54.25,54.2,54.21,14600.0,52.8207,52.8499,52.8012,52.8109,14600.0
2007-12-06 11:40:00,54.22,54.3,54.21,54.24,13500.0,52.8207,52.8986,52.8109,52.8402,13500.0
2007-12-06 11:45:00,54.26,54.27,54.22,54.24,13000.0,52.8596,52.8694,52.8207,52.8402,13000.0
2007-12-06 11:50:00,54.24,54.25,54.22,54.25,10700.0,52.8402,52.8499,52.8207,52.8499,10700.0
2007-12-06 11:55:00,54.25,54.29,54.24,54.28,8300.0,52.8499,52.8889,52.8402,52.8791,8300.0
2007-12-06 12:00:00,54.26,54.32,54.22,54.29,15100.0,52.8596,52.9181,52.8207,52.8889,15100.0
2007-12-06 12:05:00,54.27,54.35,54.26,54.33,11700.0,52.8694,52.9473,52.8596,52.9278,11700.0
2007-12-06 12:10:00,54.33,54.34,54.28,54.32,6800.0,52.9278,52.9376,52.8791,52.9181,6800.0
2007-12-06 12:15:00,54.31,54.33,54.29,54.33,8100.0,52.9083,52.9278,52.8889,52.9278,8100.0
2007-12-06 12:20:00,54.33,54.34,54.3,54.3,4300.0,52.9278,52.9376,52.8986,52.8986,4300.0
2007-12-06 12:25:00,54.3,54.3,54.28,54.3,11300.0,52.8986,52.8986,52.8791,52.8986,11300.0
2007-12-06 12:30:00,54.3,54.3,54.28,54.3,7000.0,52.8986,52.8986,52.8791,52.8986,7000.0
2007-12-06 12:35:00,54.3,54.32,54.27,54.29,13800.0,52.8986,52.9181,52.8694,52.8889,13800.0
2007-12-06 12:40:00,54.3,54.3,54.25,54.28,14100.0,52.8986,52.8986,52.8499,52.8791,14100.0
2007-12-06 12:45:00,54.26,54.32,54.25,54.3,16900.0,52.8596,52.9181,52.8499,52.8986,16900.0
2007-12-06 12:50:00,54.31,54.31,54.25,54.28,15300.0,52.9083,52.9083,52.8499,52.8791,15300.0
2007-12-06 12:55:00,54.28,54.28,54.24,54.25,20700.0,52.8791,52.8791,52.8402,52.8499,20700.0
2007-12-06 13:00:00,54.25,54.27,54.22,54.22,15600.0,52.8499,52.8694,52.8207,52.8207,15600.0
2007-12-06 13:05:00,54.23,54.23,54.19,54.2,14700.0,52.8304,52.8304,52.7914,52.8012,14700.0
2007-12-06 13:10:00,54.2,54.25,54.2,54.24,13600.0,52.8012,52.8499,52.8012,52.8402,13600.0
2007-12-06 13:15:00,54.23,54.23,54.17,54.21,13200.0,52.8304,52.8304,52.772,52.8109,13200.0
2007-12-06 13:20:00,54.2,54.23,54.15,54.2,13000.0,52.8012,52.8304,52.7525,52.8012,13000.0
2007-12-06 13:25:00,54.21,54.25,54.17,54.2,11700.0,52.8109,52.8499,52.772,52.8012,11700.0
2007-12-06 13:30:00,54.2,54.21,54.06,54.09,19000.0,52.8012,52.8109,52.6648,52.694,19000.0
2007-12-06 13:35:00,54.09,54.17,54.08,54.16,62400.0,52.694,52.772,52.6843,52.7622,62400.0
2007-12-06 13:40:00,54.16,54.17,54.13,54.14,27700.0,52.7622,52.772,52.733,52.7427,27700.0
2007-12-06 13:45:00,54.15,54.17,54.12,54.15,23300.0,52.7525,52.772,52.7233,52.7525,23300.0
2007-12-06 13:50:00,54.15,54.16,54.12,54.14,20700.0,52.7525,52.7622,52.7233,52.7427,20700.0
2007-12-06 13:55:00,54.15,54.16,54.1,54.16,26400.0,52.7525,52.7622,52.7038,52.7622,26400.0
2007-12-06 14:00:00,54.15,54.15,54.08,54.13,30400.0,52.7525,52.7525,52.6843,52.733,30400.0
2007-12-06 14:05:00,54.11,54.16,54.1,54.15,22400.0,52.7135,52.7622,52.7038,52.7525,22400.0
2007-12-06 14:10:00,54.15,54.18,54.12,54.15,98600.0,52.7525,52.7817,52.7233,52.7525,98600.0
2007-12-06 14:15:00,54.15,54.29,54.15,54.29,15600.0,52.7525,52.8889,52.7525,52.8889,15600.0
2007-12-06 14:20:00,54.31,54.39,54.29,54.38,39600.0,52.9083,52.9863,52.8889,52.9765,39600.0
2007-12-06 14:25:00,54.38,54.38,54.33,54.37,21500.0,52.9765,52.9765,52.9278,52.9668,21500.0
2007-12-06 14:30:00,54.38,54.57,54.38,54.55,33100.0,52.9765,53.1616,52.9765,53.1422,33100.0
2007-12-06 14:35:00,54.54,54.55,54.48,54.5,57700.0,53.1324,53.1422,53.074,53.0934,57700.0
2007-12-06 14:40:00,54.5,54.68,54.49,54.67,41700.0,53.0934,53.2688,53.0837,53.2591,41700.0
2007-12-06 14:45:00,54.67,54.68,54.5,54.51,24900.0,53.2591,53.2688,53.0934,53.1032,24900.0
2007-12-06 14:50:00,54.51,54.6,54.48,54.56,180100.0,53.1032,53.1909,53.074,53.1519,180100.0
2007-12-06 14:55:00,54.57,54.57,54.44,54.46,23900.0,53.1616,53.1616,53.035,53.0545,23900.0
2007-12-06 15:00:00,54.45,54.63,54.43,54.59,38400.0,53.0447,53.2201,53.0253,53.1811,38400.0
2007-12-06 15:05:00,54.58,54.59,54.5,54.54,39400.0,53.1714,53.1811,53.0934,53.1324,39400.0
2007-12-06 15:10:00,54.55,54.55,54.41,54.42,23700.0,53.1422,53.1422,53.0058,53.0155,23700.0
2007-12-06 15:15:00,54.43,54.48,54.39,54.46,36900.0,53.0253,53.074,52.9863,53.0545,36900.0
2007-12-06 15:20:00,54.47,54.52,54.45,54.49,36200.0,53.0642,53.1129,53.0447,53.0837,36200.0
2007-12-06 15:25:00,54.5,54.58,54.41,54.48,35700.0,53.0934,53.1714,53.0058,53.074,35700.0
2007-12-06 15:30:00,54.47,54.61,54.45,54.6,67600.0,53.0642,53.2006,53.0447,53.1909,67600.0
2007-12-06 15:35:00,54.6,54.8,54.59,54.8,77200.0,53.1909,53.3857,53.1811,53.3857,77200.0
2007-12-06 15:40:00,54.8,54.81,54.71,54.78,55100.0,53.3857,53.3954,53.298,53.3662,55100.0
2007-12-06 15:45:00,54.77,54.78,54.65,54.68,60900.0,53.3565,53.3662,53.2396,53.2688,60900.0
2007-12-06 15:50:00,54.67,54.71,54.66,54.7,79300.0,53.2591,53.298,53.2493,53.2883,79300.0
2007-12-06 15:55:00,54.69,54.7,54.56,54.6,106200.0,53.2785,53.2883,53.1519,53.1909,106200.0
2007-12-07 09:30:00,54.81,55.0,54.56,54.88,68900.0,53.3954,53.5805,53.1519,53.4636,68900.0
2007-12-07 09:35:00,54.9,55.0,54.75,54.81,50600.0,53.4831,53.5805,53.337,53.3954,50600.0
2007-12-07 09:40:00,54.77,55.14,54.67,54.97,78100.0,53.3565,53.7169,53.2591,53.5513,78100.0
2007-12-07 09:45:00,55.0,55.11,54.84,54.84,69300.0,53.5805,53.6877,53.4247,53.4247,69300.0
2007-12-07 09:50:00,54.79,54.81,54.65,54.7,33900.0,53.376,53.3954,53.2396,53.2883,33900.0
2007-12-07 09:55:00,54.7,54.78,54.61,54.71,39400.0,53.2883,53.3662,53.2006,53.298,39400.0
2007-12-07 10:00:00,54.7,54.9,54.66,54.87,25300.0,53.2883,53.4831,53.2493,53.4539,25300.0
2007-12-07 10:05:00,54.88,54.92,54.58,54.68,36100.0,53.4636,53.5026,53.1714,53.2688,36100.0
2007-12-07 10:10:00,54.69,54.81,54.59,54.61,48600.0,53.2785,53.3954,53.1811,53.2006,48600.0
2007-12-07 10:15:00,54.6,54.61,54.41,54.51,36100.0,53.1909,53.2006,53.0058,53.1032,36100.0
2007-12-07 10:20:00,54.51,54.54,54.37,54.44,22500.0,53.1032,53.1324,52.9668,53.035,22500.0
2007-12-07 10:25:00,54.44,54.55,54.44,54.48,23900.0,53.035,53.1422,53.035,53.074,23900.0
2007-12-07 10:30:00,54.5,54.52,54.48,54.49,17100.0,53.0934,53.1129,53.074,53.0837,17100.0
2007-12-07 10:35:00,54.51,54.58,54.48,54.5,14600.0,53.1032,53.1714,53.074,53.0934,14600.0
2007-12-07 10:40:00,54.5,54.52,54.47,54.5,12800.0,53.0934,53.1129,53.0642,53.0934,12800.0
2007-12-07 10:45:00,54.5,54.55,54.43,54.45,17100.0,53.0934,53.1422,53.0253,53.0447,17100.0
2007-12-07 10:50:00,54.46,54.51,54.43,54.47,16100.0,53.0545,53.1032,53.0253,53.0642,16100.0
2007-12-07 10:55:00,54.47,54.52,54.45,54.48,29000.0,53.0642,53.1129,53.0447,53.074,29000.0
2007-12-07 11:00:00,54.48,54.56,54.47,54.54,36400.0,53.074,53.1519,53.0642,53.1324,36400.0
2007-12-07 11:05:00,54.54,54.56,54.5,54.5,27300.0,53.1324,53.1519,53.0934,53.0934,27300.0
2007-12-07 11:10:00,54.5,54.53,54.46,54.46,27400.0,53.0934,53.1227,53.0545,53.0545,27400.0
2007-12-07 11:15:00,54.47,54.5,54.45,54.48,26200.0,53.0642,53.0934,53.0447,53.074,26200.0
2007-12-07 11:20:00,54.49,54.5,54.48,54.5,8800.0,53.0837,53.0934,53.074,53.0934,8800.0
2007-12-07 11:25:00,54.5,54.52,54.48,54.48,21800.0,53.0934,53.1129,53.074,53.074,21800.0
2007-12-07 11:30:00,54.48,54.5,54.48,54.5,15800.0,53.074,53.0934,53.074,53.0934,15800.0
2007-12-07 11:35:00,54.5,54.5,54.48,54.48,25900.0,53.0934,53.0934,53.074,53.074,25900.0
2007-12-07 11:40:00,54.49,54.49,54.39,54.41,14000.0,53.0837,53.0837,52.9863,53.0058,14000.0
2007-12-07 11:45:00,54.42,54.5,54.4,54.49,11100.0,53.0155,53.0934,52.996,53.0837,11100.0
2007-12-07 11:50:00,54.49,54.52,54.41,54.5,36500.0,53.0837,53.1129,53.0058,53.0934,36500.0
2007-12-07 11:55:00,54.49,54.5,54.37,54.42,47100.0,53.0837,53.0934,52.9668,53.0155,47100.0
2007-12-07 12:00:00,54.44,54.45,54.26,54.28,22200.0,53.035,53.0447,52.8596,52.8791,22200.0
2007-12-07 12:05:00,54.28,54.29,54.27,54.27,11000.0,52.8791,52.8889,52.8694,52.8694,11000.0
2007-12-07 12:10:00,54.27,54.44,54.27,54.43,22600.0,52.8694,53.035,52.8694,53.0253,22600.0
2007-12-07 12:15:00,54.43,54.52,54.4,54.51,16500.0,53.0253,53.1129,52.996,53.1032,16500.0
2007-12-07 12:20:00,54.52,54.56,54.5,54.56,10200.0,53.1129,53.1519,53.0934,53.1519,10200.0
2007-12-07 12:25:00,54.55,54.57,54.5,54.5,21300.0,53.1422,53.1616,53.0934,53.0934,21300.0
2007-12-07 12:30:00,54.5,54.55,54.5,54.55,10800.0,53.0934,53.1422,53.0934,53.1422,10800.0
2007-12-07 12:35:00,54.53,54.53,54.49,54.49,11000.0,53.1227,53.1227,53.0837,53.0837,11000.0
2007-12-07 12:40:00,54.5,54.5,54.45,54.47,17800.0,53.0934,53.0934,53.0447,53.0642,17800.0
2007-12-07 12:45:00,54.46,54.47,54.44,54.44,11500.0,53.0545,53.0642,53.035,53.035,11500.0
2007-12-07 12:50:00,54.43,54.49,54.43,54.45,12100.0,53.0253,53.0837,53.0253,53.0447,12100.0
2007-12-07 12:55:00,54.45,54.48,54.43,54.44,9200.0,53.0447,53.074,53.0253,53.035,9200.0
2007-12-07 13:00:00,54.43,54.43,54.33,54.33,28600.0,53.0253,53.0253,52.9278,52.9278,28600.0
2007-12-07 13:05:00,54.33,54.34,54.27,54.3,14300.0,52.9278,52.9376,52.8694,52.8986,14300.0
2007-12-07 13:10:00,54.3,54.33,54.29,54.32,26400.0,52.8986,52.9278,52.8889,52.9181,26400.0
2007-12-07 13:15:00,54.32,54.33,54.25,54.29,21900.0,52.9181,52.9278,52.8499,52.8889,21900.0
2007-12-07 13:20:00,54.28,54.28,54.1,54.12,24400.0,52.8791,52.8791,52.7038,52.7233,24400.0
2007-12-07 13:25:00,54.13,54.14,54.09,54.12,16900.0,52.733,52.7427,52.694,52.7233,16900.0
2007-12-07 13:30:00,54.1,54.16,54.09,54.12,18200.0,52.7038,52.7622,52.694,52.7233,18200.0
2007-12-07 13:35:00,54.14,54.19,54.11,54.13,15500.0,52.7427,52.7914,52.7135,52.733,15500.0
2007-12-07 13:40:00,54.14,54.15,54.06,54.09,30500.0,52.7427,52.7525,52.6648,52.694,30500.0
2007-12-07 13:45:00,54.1,54.14,54.08,54.11,24000.0,52.7038,52.7427,52.6843,52.7135,24000.0
2007-12-07 13:50:00,54.1,54.13,54.09,54.13,23200.0,52.7038,52.733,52.694,52.733,23200.0
2007-12-07 13:55:00,54.13,54.18,54.1,54.14,19700.0,52.733,52.7817,52.7038,52.7427,19700.0
2007-12-07 14:00:00,54.13,54.13,53.98,54.0,51700.0,52.733,52.733,52.5869,52.6063,51700.0
2007-12-07 14:05:00,54.0,54.1,54.0,54.09,38500.0,52.6063,52.7038,52.6063,52.694,38500.0
2007-12-07 14:10:00,54.1,54.15,54.01,54.04,17100.0,52.7038,52.7525,52.6161,52.6453,17100.0
2007-12-07 14:15:00,54.03,54.03,53.96,54.01,27200.0,52.6356,52.6356,52.5674,52.6161,27200.0
2007-12-07 14:20:00,54.01,54.08,54.0,54.05,11900.0,52.6161,52.6843,52.6063,52.6551,11900.0
2007-12-07 14:25:00,54.06,54.1,54.02,54.02,16600.0,52.6648,52.7038,52.6258,52.6258,16600.0
2007-12-07 14:30:00,54.03,54.1,54.02,54.1,52900.0,52.6356,52.7038,52.6258,52.7038,52900.0
2007-12-07 14:35:00,54.1,54.18,54.09,54.16,124400.0,52.7038,52.7817,52.694,52.7622,124400.0
2007-12-07 14:40:00,54.15,54.17,54.12,54.16,22000.0,52.7525,52.772,52.7233,52.7622,22000.0
2007-12-07 14:45:00,54.16,54.18,54.15,54.17,19500.0,52.7622,52.7817,52.7525,52.772,19500.0
2007-12-07 14:50:00,54.17,54.17,54.14,54.15,45400.0,52.772,52.772,52.7427,52.7525,45400.0
2007-12-07 14:55:00,54.15,54.18,54.06,54.11,378900.0,52.7525,52.7817,52.6648,52.7135,378900.0
2007-12-07 15:00:00,54.11,54.15,54.11,54.12,37700.0,52.7135,52.7525,52.7135,52.7233,37700.0
2007-12-07 15:05:00,54.12,54.16,54.08,54.1,46900.0,52.7233,52.7622,52.6843,52.7038,46900.0
2007-12-07 15:10:00,54.1,54.18,54.09,54.14,45300.0,52.7038,52.7817,52.694,52.7427,45300.0
2007-12-07 15:15:00,54.15,54.17,54.1,54.1,59200.0,52.7525,52.772,52.7038,52.7038,59200.0
2007-12-07 15:20:00,54.11,54.13,54.0,54.1,89100.0,52.7135,52.733,52.6063,52.7038,89100.0
2007-12-07 15:25:00,54.1,54.1,54.0,54.02,91400.0,52.7038,52.7038,52.6063,52.6258,91400.0
2007-12-07 15:30:00,54.01,54.03,53.97,54.0,100200.0,52.6161,52.6356,52.5771,52.6063,100200.0
2007-12-07 15:35:00,54.0,54.05,54.0,54.05,54800.0,52.6063,52.6551,52.6063,52.6551,54800.0
2007-12-07 15:40:00,54.05,54.05,53.96,54.0,60100.0,52.6551,52.6551,52.5674,52.6063,60100.0
2007-12-07 15:45:00,54.0,54.08,53.99,54.05,76000.0,52.6063,52.6843,52.5966,52.6551,76000.0
2007-12-07 15:50:00,54.05,54.1,54.03,54.03,88200.0,52.6551,52.7038,52.6356,52.6356,88200.0
2007-12-07 15:55:00,54.03,54.11,53.99,53.99,120100.0,52.6356,52.7135,52.5966,52.5966,120100.0
2007-12-10 09:30:00,54.06,55.0,53.99,54.87,86700.0,52.6648,53.5805,52.5966,53.4539,86700.0
2007-12-10 09:35:00,54.88,55.0,54.8,54.89,57800.0,53.4636,53.5805,53.3857,53.4734,57800.0
2007-12-10 09:40:00,54.89,55.15,54.89,55.12,75000.0,53.4734,53.7267,53.4734,53.6974,75000.0
2007-12-10 09:45:00,55.07,55.15,55.0,55.0,45800.0,53.6487,53.7267,53.5805,53.5805,45800.0
2007-12-10 09:50:00,55.0,55.18,54.94,55.09,50900.0,53.5805,53.7559,53.5221,53.6682,50900.0
2007-12-10 09:55:00,55.09,55.34,55.09,55.3,36200.0,53.6682,53.9118,53.6682,53.8728,36200.0
2007-12-10 10:00:00,55.3,55.3,55.17,55.24,55000.0,53.8728,53.8728,53.7462,53.8143,55000.0
2007-12-10 10:05:00,55.24,55.45,55.24,55.43,41600.0,53.8143,54.0189,53.8143,53.9994,41600.0
2007-12-10 10:10:00,55.44,55.48,55.35,55.39,26200.0,54.0092,54.0482,53.9215,53.9605,26200.0
2007-12-10 10:15:00,55.4,55.43,55.29,55.32,29600.0,53.9702,53.9994,53.8631,53.8923,29600.0
2007-12-10 10:20:00,55.3,55.38,55.26,55.34,20900.0,53.8728,53.9507,53.8338,53.9118,20900.0
2007-12-10 10:25:00,55.33,55.36,55.23,55.31,41000.0,53.902,53.9312,53.8046,53.8825,41000.0
2007-12-10 10:30:00,55.31,55.31,55.22,55.27,35200.0,53.8825,53.8825,53.7949,53.8436,35200.0
2007-12-10 10:35:00,55.28,55.33,55.25,55.31,19500.0,53.8533,53.902,53.8241,53.8825,19500.0
2007-12-10 10:40:00,55.32,55.45,55.31,55.36,18100.0,53.8923,54.0189,53.8825,53.9312,18100.0
2007-12-10 10:45:00,55.36,55.7,55.35,55.66,70500.0,53.9312,54.2625,53.9215,54.2235,70500.0
2007-12-10 10:50:00,55.65,55.66,55.6,55.65,15000.0,54.2138,54.2235,54.1651,54.2138,15000.0
2007-12-10 10:55:00,55.65,55.67,55.61,55.66,30500.0,54.2138,54.2332,54.1748,54.2235,30500.0
2007-12-10 11:00:00,55.66,55.69,55.57,55.62,27500.0,54.2235,54.2527,54.1358,54.1845,27500.0
2007-12-10 11:05:00,55.62,55.62,55.41,55.42,22100.0,54.1845,54.1845,53.98,53.9897,22100.0
2007-12-10 11:10:00,55.43,55.61,55.43,55.59,13100.0,53.9994,54.1748,53.9994,54.1553,13100.0
2007-12-10 11:15:00,55.59,55.71,55.56,55.69,16900.0,54.1553,54.2722,54.1261,54.2527,16900.0
2007-12-10 11:20:00,55.7,55.73,55.64,55.69,20000.0,54.2625,54.2917,54.204,54.2527,20000.0
2007-12-10 11:25:00,55.67,55.68,55.5,55.57,25300.0,54.2332,54.243,54.0676,54.1358,25300.0
2007-12-10 11:30:00,55.57,55.62,55.54,55.54,13300.0,54.1358,54.1845,54.1066,54.1066,13300.0
2007-12-10 11:35:00,55.54,55.64,55.54,55.64,11300.0,54.1066,54.204,54.1066,54.204,11300.0
2007-12-10 11:40:00,55.64,55.65,55.6,55.6,7300.0,54.204,54.2138,54.1651,54.1651,7300.0
2007-12-10 11:45:00,55.59,55.7,55.56,55.7,22300.0,54.1553,54.2625,54.1261,54.2625,22300.0
2007-12-10 11:50:00,55.68,55.75,55.67,55.69,24400.0,54.243,54.3112,54.2332,54.2527,24400.0
2007-12-10 11:55:00,55.68,55.71,55.63,55.64,25000.0,54.243,54.2722,54.1943,54.204,25000.0
2007-12-10 12:00:00,55.62,55.65,55.56,55.56,16300.0,54.1845,54.2138,54.1261,54.1261,16300.0
2007-12-10 12:05:00,55.54,55.62,55.53,55.62,12300.0,54.1066,54.1845,54.0969,54.1845,12300.0
2007-12-10 12:10:00,55.6,55.64,55.55,55.6,16200.0,54.1651,54.204,54.1163,54.1651,16200.0
2007-12-10 12:15:00,55.6,55.68,55.59,55.67,13600.0,54.1651,54.243,54.1553,54.2332,13600.0
2007-12-10 12:20:00,55.68,55.69,55.63,55.69,14200.0,54.243,54.2527,54.1943,54.2527,14200.0
2007-12-10 12:25:00,55.67,55.72,55.67,55.7,11900.0,54.2332,54.282,54.2332,54.2625,11900.0
2007-12-10 12:30:00,55.7,55.71,55.63,55.65,15600.0,54.2625,54.2722,54.1943,54.2138,15600.0
2007-12-10 12:35:00,55.64,55.67,55.63,55.64,12200.0,54.204,54.2332,54.1943,54.204,12200.0
2007-12-10 12:40:00,55.64,55.64,55.55,55.56,15500.0,54.204,54.204,54.1163,54.1261,15500.0
2007-12-10 12:45:00,55.55,55.59,55.54,55.59,11300.0,54.1163,54.1553,54.1066,54.1553,11300.0
2007-12-10 12:50:00,55.59,55.6,55.57,55.6,17200.0,54.1553,54.1651,54.1358,54.1651,17200.0
2007-12-10 12:55:00,55.6,55.61,55.53,55.53,10600.0,54.1651,54.1748,54.0969,54.0969,10600.0
2007-12-10 13:00:00,55.54,55.62,55.54,55.61,18400.0,54.1066,54.1845,54.1066,54.1748,18400.0
2007-12-10 13:05:00,55.62,55.63,55.61,55.63,13600.0,54.1845,54.1943,54.1748,54.1943,13600.0
2007-12-10 13:10:00,55.63,55.65,55.61,55.64,14000.0,54.1943,54.2138,54.1748,54.204,14000.0
2007-12-10 13:15:00,55.64,55.77,55.63,55.77,35400.0,54.204,54.3307,54.1943,54.3307,35400.0
2007-12-10 13:20:00,55.78,55.83,55.68,55.81,26300.0,54.3404,54.3891,54.243,54.3696,26300.0
2007-12-10 13:25:00,55.82,55.82,55.7,55.7,9700.0,54.3794,54.3794,54.2625,54.2625,9700.0
2007-12-10 13:30:00,55.7,55.7,55.58,55.6,14200.0,54.2625,54.2625,54.1456,54.1651,14200.0
2007-12-10 13:35:00,55.6,55.64,55.59,55.63,18600.0,54.1651,54.204,54.1553,54.1943,18600.0
2007-12-10 13:40:00,55.63,55.74,55.63,55.74,15200.0,54.1943,54.3014,54.1943,54.3014,15200.0
2007-12-10 13:45:00,55.74,55.74,55.65,55.66,18000.0,54.3014,54.3014,54.2138,54.2235,18000.0
2007-12-10 13:50:00,55.65,55.7,55.65,55.65,21400.0,54.2138,54.2625,54.2138,54.2138,21400.0
2007-12-10 13:55:00,55.65,55.69,55.61,55.66,31400.0,54.2138,54.2527,54.1748,54.2235,31400.0
2007-12-10 14:00:00,55.68,55.69,55.64,55.65,23400.0,54.243,54.2527,54.204,54.2138,23400.0
2007-12-10 14:05:00,55.65,55.76,55.64,55.73,33400.0,54.2138,54.3209,54.204,54.2917,33400.0
2007-12-10 14:10:00,55.74,55.75,55.61,55.66,21900.0,54.3014,54.3112,54.1748,54.2235,21900.0
2007-12-10 14:15:00,55.67,55.74,55.66,55.69,21900.0,54.2332,54.3014,54.2235,54.2527,21900.0
2007-12-10 14:20:00,55.69,55.76,55.65,55.66,23600.0,54.2527,54.3209,54.2138,54.2235,23600.0
2007-12-10 14:25:00,55.65,55.74,55.65,55.74,14600.0,54.2138,54.3014,54.2138,54.3014,14600.0
2007-12-10 14:30:00,55.73,55.75,55.7,55.75,13200.0,54.2917,54.3112,54.2625,54.3112,13200.0
2007-12-10 14:35:00,55.75,55.92,55.74,55.88,34700.0,54.3112,54.4768,54.3014,54.4378,34700.0
2007-12-10 14:40:00,55.87,55.87,55.7,55.71,19500.0,54.4281,54.4281,54.2625,54.2722,19500.0
2007-12-10 14:45:00,55.73,55.78,55.72,55.76,12200.0,54.2917,54.3404,54.282,54.3209,12200.0
2007-12-10 14:50:00,55.77,55.84,55.77,55.78,12900.0,54.3307,54.3989,54.3307,54.3404,12900.0
2007-12-10 14:55:00,55.78,55.78,55.66,55.75,18900.0,54.3404,54.3404,54.2235,54.3112,18900.0
2007-12-10 15:00:00,55.72,55.75,55.66,55.7,17400.0,54.282,54.3112,54.2235,54.2625,17400.0
2007-12-10 15:05:00,55.7,55.88,55.69,55.82,25100.0,54.2625,54.4378,54.2527,54.3794,25100.0
2007-12-10 15:10:00,55.82,55.86,55.78,55.82,18100.0,54.3794,54.4183,54.3404,54.3794,18100.0
2007-12-10 15:15:00,55.82,55.95,55.8,55.92,34500.0,54.3794,54.506,54.3599,54.4768,34500.0
2007-12-10 15:20:00,55.92,55.93,55.84,55.88,23200.0,54.4768,54.4865,54.3989,54.4378,23200.0
2007-12-10 15:25:00,55.87,55.92,55.86,55.86,19800.0,54.4281,54.4768,54.4183,54.4183,19800.0
2007-12-10 15:30:00,55.86,55.87,55.7,55.72,41300.0,54.4183,54.4281,54.2625,54.282,41300.0
2007-12-10 15:35:00,55.73,55.87,55.72,55.86,35600.0,54.2917,54.4281,54.282,54.4183,35600.0
2007-12-10 15:40:00,55.86,55.95,55.85,55.87,57200.0,54.4183,54.506,54.4086,54.4281,57200.0
2007-12-10 15:45:00,55.88,55.92,55.86,55.9,42200.0,54.4378,54.4768,54.4183,54.4573,42200.0
2007-12-10 15:50:00,55.9,55.9,55.78,55.82,85800.0,54.4573,54.4573,54.3404,54.3794,85800.0
2007-12-10 15:55:00,55.81,55.81,55.7,55.74,130900.0,54.3696,54.3696,54.2625,54.3014,130900.0
2007-12-11 09:30:00,55.61,56.25,55.61,56.18,48400.0,54.1748,54.7983,54.1748,54.7301,48400.0
2007-12-11 09:35:00,56.18,56.48,56.14,56.28,43000.0,54.7301,55.0223,54.6911,54.8275,43000.0
2007-12-11 09:40:00,56.3,56.59,56.28,56.47,28200.0,54.847,55.1295,54.8275,55.0126,28200.0
2007-12-11 09:45:00,56.45,56.63,56.45,56.63,51900.0,54.9931,55.1685,54.9931,55.1685,51900.0
2007-12-11 09:50:00,56.61,56.68,56.59,56.6,33300.0,55.149,55.2172,55.1295,55.1392,33300.0
2007-12-11 09:55:00,56.6,56.61,56.57,56.57,24400.0,55.1392,55.149,55.11,55.11,24400.0
2007-12-11 10:00:00,56.61,56.69,56.58,56.63,22600.0,55.149,55.2269,55.1198,55.1685,22600.0
2007-12-11 10:05:00,56.61,56.61,56.52,56.55,24200.0,55.149,55.149,55.0613,55.0905,24200.0
2007-12-11 10:10:00,56.56,56.56,56.41,56.41,22100.0,55.1003,55.1003,54.9542,54.9542,22100.0
2007-12-11 10:15:00,56.41,56.45,56.28,56.28,19700.0,54.9542,54.9931,54.8275,54.8275,19700.0
2007-12-11 10:20:00,56.28,56.3,56.22,56.22,11500.0,54.8275,54.847,54.7691,54.7691,11500.0
2007-12-11 10:25:00,56.22,56.24,56.08,56.11,13600.0,54.7691,54.7885,54.6327,54.6619,13600.0
2007-12-11 10:30:00,56.11,56.21,56.1,56.12,14600.0,54.6619,54.7593,54.6522,54.6716,14600.0
2007-12-11 10:35:00,56.11,56.12,56.08,56.11,15400.0,54.6619,54.6716,54.6327,54.6619,15400.0
2007-12-11 10:40:00,56.11,56.14,56.03,56.14,13300.0,54.6619,54.6911,54.584,54.6911,13300.0
2007-12-11 10:45:00,56.14,56.23,56.14,56.19,26900.0,54.6911,54.7788,54.6911,54.7398,26900.0
2007-12-11 10:50:00,56.18,56.24,56.15,56.23,91800.0,54.7301,54.7885,54.7009,54.7788,91800.0
2007-12-11 10:55:00,56.22,56.36,56.21,56.28,12900.0,54.7691,54.9054,54.7593,54.8275,12900.0
2007-12-11 11:00:00,56.27,56.32,56.13,56.18,34200.0,54.8178,54.8665,54.6814,54.7301,34200.0
2007-12-11 11:05:00,56.18,56.46,56.17,56.46,28700.0,54.7301,55.0029,54.7203,55.0029,28700.0
2007-12-11 11:10:00,56.45,56.5,56.45,56.49,14100.0,54.9931,55.0418,54.9931,55.0321,14100.0
2007-12-11 11:15:00,56.49,56.59,56.49,56.59,18100.0,55.0321,55.1295,55.0321,55.1295,18100.0
2007-12-11 11:20:00,56.58,56.59,56.56,56.58,10700.0,55.1198,55.1295,55.1003,55.1198,10700.0
2007-12-11 11:25:00,56.57,56.69,56.56,56.68,11400.0,55.11,55.2269,55.1003,55.2172,11400.0
2007-12-11 11:30:00,56.68,56.76,56.67,56.68,21700.0,55.2172,55.2951,55.2074,55.2172,21700.0
2007-12-11 11:35:00,56.67,56.68,56.63,56.68,22900.0,55.2074,55.2172,55.1685,55.2172,22900.0
2007-12-11 11:40:00,56.66,56.68,56.47,56.47,11000.0,55.1977,55.2172,55.0126,55.0126,11000.0
2007-12-11 11:45:00,56.47,56.59,56.46,56.57,18700.0,55.0126,55.1295,55.0029,55.11,18700.0
2007-12-11 11:50:00,56.57,56.58,56.5,56.53,18800.0,55.11,55.1198,55.0418,55.0711,18800.0
2007-12-11 11:55:00,56.52,56.69,56.52,56.68,24300.0,55.0613,55.2269,55.0613,55.2172,24300.0
2007-12-11 12:00:00,56.69,56.69,56.6,56.61,16800.0,55.2269,55.2269,55.1392,55.149,16800.0
2007-12-11 12:05:00,56.62,56.63,56.58,56.59,6800.0,55.1587,55.1685,55.1198,55.1295,6800.0
2007-12-11 12:10:00,56.58,56.59,56.51,56.52,9300.0,55.1198,55.1295,55.0516,55.0613,9300.0
2007-12-11 12:15:00,56.53,56.53,56.49,56.5,8000.0,55.0711,55.0711,55.0321,55.0418,8000.0
2007-12-11 12:20:00,56.5,56.64,56.47,56.63,24600.0,55.0418,55.1782,55.0126,55.1685,24600.0
2007-12-11 12:25:00,56.61,56.61,56.52,56.54,10100.0,55.149,55.149,55.0613,55.0808,10100.0
2007-12-11 12:30:00,56.52,56.59,56.52,56.56,10500.0,55.0613,55.1295,55.0613,55.1003,10500.0
2007-12-11 12:35:00,56.57,56.57,56.48,56.55,9400.0,55.11,55.11,55.0223,55.0905,9400.0
2007-12-11 12:40:00,56.56,56.59,56.55,56.59,6700.0,55.1003,55.1295,55.0905,55.1295,6700.0
2007-12-11 12:45:00,56.57,56.59,56.53,56.56,12500.0,55.11,55.1295,55.0711,55.1003,12500.0
2007-12-11 12:50:00,56.55,56.58,56.53,56.58,8800.0,55.0905,55.1198,55.0711,55.1198,8800.0
2007-12-11 12:55:00,56.58,56.71,56.53,56.71,20800.0,55.1198,55.2464,55.0711,55.2464,20800.0
2007-12-11 13:00:00,56.71,56.77,56.62,56.62,14000.0,55.2464,55.3049,55.1587,55.1587,14000.0
2007-12-11 13:05:00,56.62,56.62,56.55,56.59,7800.0,55.1587,55.1587,55.0905,55.1295,7800.0
2007-12-11 13:10:00,56.6,56.61,56.54,56.56,12200.0,55.1392,55.149,55.0808,55.1003,12200.0
2007-12-11 13:15:00,56.56,56.58,56.52,56.55,6400.0,55.1003,55.1198,55.0613,55.0905,6400.0
2007-12-11 13:20:00,56.56,56.74,56.56,56.73,16800.0,55.1003,55.2756,55.1003,55.2659,16800.0
2007-12-11 13:25:00,56.74,56.75,56.68,56.71,9600.0,55.2756,55.2854,55.2172,55.2464,9600.0
2007-12-11 13:30:00,56.69,56.71,56.62,56.67,6900.0,55.2269,55.2464,55.1587,55.2074,6900.0
2007-12-11 13:35:00,56.68,56.7,56.61,56.62,9900.0,55.2172,55.2367,55.149,55.1587,9900.0
2007-12-11 13:40:00,56.63,56.7,56.61,56.7,18300.0,55.1685,55.2367,55.149,55.2367,18300.0
2007-12-11 13:45:00,56.69,56.78,56.67,56.77,28800.0,55.2269,55.3146,55.2074,55.3049,28800.0
2007-12-11 13:50:00,56.77,56.82,56.67,56.74,36100.0,55.3049,55.3536,55.2074,55.2756,36100.0
2007-12-11 13:55:00,56.75,56.82,56.74,56.78,21500.0,55.2854,55.3536,55.2756,55.3146,21500.0
2007-12-11 14:00:00,56.78,56.79,56.7,56.74,11700.0,55.3146,55.3243,55.2367,55.2756,11700.0
2007-12-11 14:05:00,56.74,56.74,56.68,56.7,9300.0,55.2756,55.2756,55.2172,55.2367,9300.0
2007-12-11 14:10:00,56.69,56.78,56.58,56.66,41300.0,55.2269,55.3146,55.1198,55.1977,41300.0
2007-12-11 14:15:00,56.67,56.7,55.86,56.06,111200.0,55.2074,55.2367,54.4183,54.6132,111200.0
2007-12-11 14:20:00,56.05,56.11,55.8,56.03,72400.0,54.6034,54.6619,54.3599,54.584,72400.0
2007-12-11 14:25:00,56.02,56.27,56.0,56.23,94500.0,54.5742,54.8178,54.5547,54.7788,94500.0
2007-12-11 14:30:00,56.23,56.25,56.0,56.0,80600.0,54.7788,54.7983,54.5547,54.5547,80600.0
2007-12-11 14:35:00,56.02,56.05,55.7,55.76,112600.0,54.5742,54.6034,54.2625,54.3209,112600.0
2007-12-11 14:40:00,55.74,55.8,55.48,55.63,76600.0,54.3014,54.3599,54.0482,54.1943,76600.0
2007-12-11 14:45:00,55.64,55.96,55.61,55.91,96100.0,54.204,54.5158,54.1748,54.4671,96100.0
2007-12-11 14:50:00,55.92,56.06,55.9,56.05,55100.0,54.4768,54.6132,54.4573,54.6034,55100.0
2007-12-11 14:55:00,56.05,56.07,55.95,55.98,54300.0,54.6034,54.6229,54.506,54.5352,54300.0
2007-12-11 15:00:00,55.96,56.08,55.87,56.0,107900.0,54.5158,54.6327,54.4281,54.5547,107900.0
2007-12-11 15:05:00,56.0,56.1,55.82,55.85,117000.0,54.5547,54.6522,54.3794,54.4086,117000.0
2007-12-11 15:10:00,55.86,55.91,55.68,55.79,41700.0,54.4183,54.4671,54.243,54.3502,41700.0
2007-12-11 15:15:00,55.78,55.85,55.62,55.62,61300.0,54.3404,54.4086,54.1845,54.1845,61300.0
2007-12-11 15:20:00,55.64,55.72,55.56,55.69,49500.0,54.204,54.282,54.1261,54.2527,49500.0
2007-12-11 15:25:00,55.7,55.73,55.63,55.69,108600.0,54.2625,54.2917,54.1943,54.2527,108600.0
2007-12-11 15:30:00,55.68,55.82,55.61,55.68,175100.0,54.243,54.3794,54.1748,54.243,175100.0
2007-12-11 15:35:00,55.68,55.76,55.53,55.56,65900.0,54.243,54.3209,54.0969,54.1261,65900.0
2007-12-11 15:40:00,55.55,55.73,55.52,55.62,71600.0,54.1163,54.2917,54.0871,54.1845,71600.0
2007-12-11 15:45:00,55.62,55.76,55.59,55.66,94100.0,54.1845,54.3209,54.1553,54.2235,94100.0
2007-12-11 15:50:00,55.66,55.77,55.64,55.66,114300.0,54.2235,54.3307,54.204,54.2235,114300.0
2007-12-11 15:55:00,55.66,55.7,55.58,55.69,93000.0,54.2235,54.2625,54.1456,54.2527,93000.0
2007-12-12 09:30:00,55.73,56.89,55.68,56.41,52400.0,54.2917,55.4218,54.243,54.9542,52400.0
2007-12-12 09:35:00,56.4,56.49,56.23,56.27,28400.0,54.9444,55.0321,54.7788,54.8178,28400.0
2007-12-12 09:40:00,56.27,56.28,56.12,56.16,58100.0,54.8178,54.8275,54.6716,54.7106,58100.0
2007-12-12 09:45:00,56.15,56.17,55.97,56.11,54100.0,54.7009,54.7203,54.5255,54.6619,54100.0
2007-12-12 09:50:00,56.12,56.46,56.1,56.46,26900.0,54.6716,55.0029,54.6522,55.0029,26900.0
2007-12-12 09:55:00,56.45,56.63,56.39,56.6,37100.0,54.9931,55.1685,54.9347,55.1392,37100.0
2007-12-12 10:00:00,56.58,56.58,56.43,56.45,35100.0,55.1198,55.1198,54.9736,54.9931,35100.0
2007-12-12 10:05:00,56.43,56.56,56.43,56.54,35100.0,54.9736,55.1003,54.9736,55.0808,35100.0
2007-12-12 10:10:00,56.54,56.62,56.47,56.6,40300.0,55.0808,55.1587,55.0126,55.1392,40300.0
2007-12-12 10:15:00,56.61,56.63,56.45,56.62,44900.0,55.149,55.1685,54.9931,55.1587,44900.0
2007-12-12 10:20:00,56.61,56.65,56.56,56.56,13400.0,55.149,55.188,55.1003,55.1003,13400.0
2007-12-12 10:25:00,56.55,56.6,56.46,56.6,11900.0,55.0905,55.1392,55.0029,55.1392,11900.0
2007-12-12 10:30:00,56.6,56.7,56.55,56.62,34400.0,55.1392,55.2367,55.0905,55.1587,34400.0
2007-12-12 10:35:00,56.64,56.68,56.48,56.48,20100.0,55.1782,55.2172,55.0223,55.0223,20100.0
2007-12-12 10:40:00,56.49,56.5,56.38,56.39,19900.0,55.0321,55.0418,54.9249,54.9347,19900.0
2007-12-12 10:45:00,56.39,56.39,55.99,56.01,37800.0,54.9347,54.9347,54.545,54.5645,37800.0
2007-12-12 10:50:00,56.0,56.1,55.97,56.06,38000.0,54.5547,54.6522,54.5255,54.6132,38000.0
2007-12-12 10:55:00,56.04,56.04,55.95,55.95,38200.0,54.5937,54.5937,54.506,54.506,38200.0
2007-12-12 11:00:00,55.95,56.13,55.93,56.11,72100.0,54.506,54.6814,54.4865,54.6619,72100.0
2007-12-12 11:05:00,56.11,56.13,55.98,56.06,24500.0,54.6619,54.6814,54.5352,54.6132,24500.0
2007-12-12 11:10:00,56.06,56.26,56.06,56.26,43200.0,54.6132,54.808,54.6132,54.808,43200.0
2007-12-12 11:15:00,56.27,56.28,56.11,56.27,21600.0,54.8178,54.8275,54.6619,54.8178,21600.0
2007-12-12 11:20:00,56.27,56.27,56.08,56.09,18300.0,54.8178,54.8178,54.6327,54.6424,18300.0
2007-12-12 11:25:00,56.09,56.26,56.08,56.22,33700.0,54.6424,54.808,54.6327,54.7691,33700.0
2007-12-12 11:30:00,56.24,56.34,56.22,56.22,28200.0,54.7885,54.886,54.7691,54.7691,28200.0
2007-12-12 11:35:00,56.23,56.33,56.23,56.32,11500.0,54.7788,54.8762,54.7788,54.8665,11500.0
2007-12-12 11:40:00,56.32,56.45,56.32,56.39,9500.0,54.8665,54.9931,54.8665,54.9347,9500.0
2007-12-12 11:45:00,56.37,56.4,56.22,56.34,20000.0,54.9152,54.9444,54.7691,54.886,20000.0
2007-12-12 11:50:00,56.31,56.31,56.13,56.27,12700.0,54.8567,54.8567,54.6814,54.8178,12700.0
2007-12-12 11:55:00,56.27,56.37,56.22,56.28,20500.0,54.8178,54.9152,54.7691,54.8275,20500.0
2007-12-12 12:00:00,56.29,56.3,56.2,56.28,17800.0,54.8372,54.847,54.7496,54.8275,17800.0
2007-12-12 12:05:00,56.27,56.3,56.13,56.15,17000.0,54.8178,54.847,54.6814,54.7009,17000.0
2007-12-12 12:10:00,56.15,56.18,56.1,56.15,16600.0,54.7009,54.7301,54.6522,54.7009,16600.0
2007-12-12 12:15:00,56.12,56.22,56.11,56.21,10100.0,54.6716,54.7691,54.6619,54.7593,10100.0
2007-12-12 12:20:00,56.16,56.33,56.16,56.29,16900.0,54.7106,54.8762,54.7106,54.8372,16900.0
2007-12-12 12:25:00,56.27,56.5,56.27,56.45,39000.0,54.8178,55.0418,54.8178,54.9931,39000.0
2007-12-12 12:30:00,56.45,56.46,56.24,56.33,35500.0,54.9931,55.0029,54.7885,54.8762,35500.0
2007-12-12 12:35:00,56.32,56.35,56.18,56.26,34300.0,54.8665,54.8957,54.7301,54.808,34300.0
2007-12-12 12:40:00,56.24,56.28,56.2,56.27,35100.0,54.7885,54.8275,54.7496,54.8178,35100.0
2007-12-12 12:45:00,56.24,56.28,56.1,56.26,53000.0,54.7885,54.8275,54.6522,54.808,53000.0
2007-12-12 12:50:00,56.21,56.21,56.1,56.12,17700.0,54.7593,54.7593,54.6522,54.6716,17700.0
2007-12-12 12:55:00,56.14,56.29,56.11,56.22,21200.0,54.6911,54.8372,54.6619,54.7691,21200.0
2007-12-12 13:00:00,56.2,56.27,56.1,56.19,12600.0,54.7496,54.8178,54.6522,54.7398,12600.0
2007-12-12 13:05:00,56.19,56.23,56.14,56.21,15000.0,54.7398,54.7788,54.6911,54.7593,15000.0
2007-12-12 13:10:00,56.21,56.27,56.19,56.2,11700.0,54.7593,54.8178,54.7398,54.7496,11700.0
2007-12-12 13:15:00,56.2,56.23,56.04,56.07,38900.0,54.7496,54.7788,54.5937,54.6229,38900.0
2007-12-12 13:20:00,56.08,56.08,55.98,56.01,89900.0,54.6327,54.6327,54.5352,54.5645,89900.0
2007-12-12 13:25:00,56.01,56.01,55.94,55.96,22800.0,54.5645,54.5645,54.4963,54.5158,22800.0
2007-12-12 13:30:00,55.96,55.99,55.95,55.96,25800.0,54.5158,54.545,54.506,54.5158,25800.0
2007-12-12 13:35:00,55.96,56.04,55.96,56.01,37200.0,54.5158,54.5937,54.5158,54.5645,37200.0
2007-12-12 13:40:00,56.02,56.1,55.98,56.01,19400.0,54.5742,54.6522,54.5352,54.5645,19400.0
2007-12-12 13:45:00,56.03,56.04,55.95,56.03,11000.0,54.584,54.5937,54.506,54.584,11000.0
2007-12-12 13:50:00,56.03,56.06,55.99,56.05,8400.0,54.584,54.6132,54.545,54.6034,8400.0
2007-12-12 13:55:00,56.03,56.13,56.01,56.12,11600.0,54.584,54.6814,54.5645,54.6716,11600.0
2007-12-12 14:00:00,56.12,56.13,56.02,56.11,16700.0,54.6716,54.6814,54.5742,54.6619,16700.0
2007-12-12 14:05:00,56.11,56.19,56.1,56.12,10500.0,54.6619,54.7398,54.6522,54.6716,10500.0
2007-12-12 14:10:00,56.13,56.15,56.08,56.09,18500.0,54.6814,54.7009,54.6327,54.6424,18500.0
2007-12-12 14:15:00,56.1,56.11,56.08,56.09,20800.0,54.6522,54.6619,54.6327,54.6424,20800.0
2007-12-12 14:20:00,56.08,56.08,55.93,55.99,28600.0,54.6327,54.6327,54.4865,54.545,28600.0
2007-12-12 14:25:00,55.98,56.08,55.97,55.98,32100.0,54.5352,54.6327,54.5255,54.5352,32100.0
2007-12-12 14:30:00,55.94,55.96,55.9,55.95,27700.0,54.4963,54.5158,54.4573,54.506,27700.0
2007-12-12 14:35:00,55.95,55.99,55.82,55.95,29800.0,54.506,54.545,54.3794,54.506,29800.0
2007-12-12 14:40:00,55.96,55.96,55.82,55.91,35300.0,54.5158,54.5158,54.3794,54.4671,35300.0
2007-12-12 14:45:00,55.89,55.93,55.85,55.92,29500.0,54.4476,54.4865,54.4086,54.4768,29500.0
2007-12-12 14:50:00,55.92,55.99,55.9,55.93,14000.0,54.4768,54.545,54.4573,54.4865,14000.0
2007-12-12 14:55:00,55.93,56.02,55.88,55.92,45200.0,54.4865,54.5742,54.4378,54.4768,45200.0
2007-12-12 15:00:00,55.92,55.92,55.74,55.75,107500.0,54.4768,54.4768,54.3014,54.3112,107500.0
2007-12-12 15:05:00,55.76,55.79,55.68,55.68,45400.0,54.3209,54.3502,54.243,54.243,45400.0
2007-12-12 15:10:00,55.68,55.69,55.41,55.41,74100.0,54.243,54.2527,53.98,53.98,74100.0
2007-12-12 15:15:00,55.38,55.47,55.25,55.47,218200.0,53.9507,54.0384,53.8241,54.0384,218200.0
2007-12-12 15:20:00,55.47,55.58,55.32,55.33,62000.0,54.0384,54.1456,53.8923,53.902,62000.0
2007-12-12 15:25:00,55.34,55.67,55.34,55.54,44500.0,53.9118,54.2332,53.9118,54.1066,44500.0
2007-12-12 15:30:00,55.55,55.72,55.47,55.65,87400.0,54.1163,54.282,54.0384,54.2138,87400.0
2007-12-12 15:35:00,55.65,55.73,55.33,55.42,63700.0,54.2138,54.2917,53.902,53.9897,63700.0
2007-12-12 15:40:00,55.41,55.53,55.28,55.35,85200.0,53.98,54.0969,53.8533,53.9215,85200.0
2007-12-12 15:45:00,55.36,55.55,55.36,55.5,166100.0,53.9312,54.1163,53.9312,54.0676,166100.0
2007-12-12 15:50:00,55.5,55.77,55.47,55.71,75200.0,54.0676,54.3307,54.0384,54.2722,75200.0
2007-12-12 15:55:00,55.7,55.98,55.7,55.98,114200.0,54.2625,54.5352,54.2625,54.5352,114200.0
2007-12-13 09:30:00,55.8,56.35,55.53,56.33,59400.0,54.3599,54.8957,54.0969,54.8762,59400.0
2007-12-13 09:35:00,56.35,56.42,56.03,56.06,20200.0,54.8957,54.9639,54.584,54.6132,20200.0
2007-12-13 09:40:00,56.05,56.08,55.9,55.98,25200.0,54.6034,54.6327,54.4573,54.5352,25200.0
2007-12-13 09:45:00,55.97,55.99,55.92,55.99,11200.0,54.5255,54.545,54.4768,54.545,11200.0
2007-12-13 09:50:00,55.98,56.0,55.86,55.98,22200.0,54.5352,54.5547,54.4183,54.5352,22200.0
2007-12-13 09:55:00,55.98,56.06,55.93,56.06,13600.0,54.5352,54.6132,54.4865,54.6132,13600.0
2007-12-13 10:00:00,56.05,56.15,56.0,56.14,40600.0,54.6034,54.7009,54.5547,54.6911,40600.0
2007-12-13 10:05:00,56.14,56.3,56.14,56.22,22700.0,54.6911,54.847,54.6911,54.7691,22700.0
2007-12-13 10:10:00,56.24,56.28,56.08,56.11,15600.0,54.7885,54.8275,54.6327,54.6619,15600.0
2007-12-13 10:15:00,56.08,56.2,56.08,56.12,17100.0,54.6327,54.7496,54.6327,54.6716,17100.0
2007-12-13 10:20:00,56.11,56.31,56.1,56.15,35300.0,54.6619,54.8567,54.6522,54.7009,35300.0
2007-12-13 10:25:00,56.15,56.18,56.09,56.17,23400.0,54.7009,54.7301,54.6424,54.7203,23400.0
2007-12-13 10:30:00,56.14,56.27,56.11,56.13,29100.0,54.6911,54.8178,54.6619,54.6814,29100.0
2007-12-13 10:35:00,56.14,56.19,56.12,56.16,19300.0,54.6911,54.7398,54.6716,54.7106,19300.0
2007-12-13 10:40:00,56.15,56.23,56.04,56.16,24200.0,54.7009,54.7788,54.5937,54.7106,24200.0
2007-12-13 10:45:00,56.15,56.25,56.08,56.23,23200.0,54.7009,54.7983,54.6327,54.7788,23200.0
2007-12-13 10:50:00,56.26,56.35,56.23,56.32,10300.0,54.808,54.8957,54.7788,54.8665,10300.0
2007-12-13 10:55:00,56.32,56.33,56.0,56.12,28900.0,54.8665,54.8762,54.5547,54.6716,28900.0
2007-12-13 11:00:00,56.14,56.23,56.12,56.21,13200.0,54.6911,54.7788,54.6716,54.7593,13200.0
2007-12-13 11:05:00,56.22,56.24,56.12,56.2,31700.0,54.7691,54.7885,54.6716,54.7496,31700.0
2007-12-13 11:10:00,56.2,56.31,56.18,56.28,16300.0,54.7496,54.8567,54.7301,54.8275,16300.0
2007-12-13 11:15:00,56.29,56.41,56.28,56.28,16000.0,54.8372,54.9542,54.8275,54.8275,16000.0
2007-12-13 11:20:00,56.26,56.3,56.19,56.19,16000.0,54.808,54.847,54.7398,54.7398,16000.0
2007-12-13 11:25:00,56.17,56.36,56.11,56.34,19800.0,54.7203,54.9054,54.6619,54.886,19800.0
2007-12-13 11:30:00,56.31,56.55,56.3,56.53,65400.0,54.8567,55.0905,54.847,55.0711,65400.0
2007-12-13 11:35:00,56.53,56.65,56.5,56.55,47200.0,55.0711,55.188,55.0418,55.0905,47200.0
2007-12-13 11:40:00,56.53,56.68,56.53,56.62,13000.0,55.0711,55.2172,55.0711,55.1587,13000.0
2007-12-13 11:45:00,56.62,56.77,56.58,56.67,33000.0,55.1587,55.3049,55.1198,55.2074,33000.0
2007-12-13 11:50:00,56.71,56.81,56.65,56.77,27600.0,55.2464,55.3438,55.188,55.3049,27600.0
2007-12-13 11:55:00,56.79,56.88,56.63,56.74,36400.0,55.3243,55.412,55.1685,55.2756,36400.0
2007-12-13 12:00:00,56.73,56.86,56.71,56.8,52100.0,55.2659,55.3925,55.2464,55.3341,52100.0
2007-12-13 12:05:00,56.79,56.91,56.79,56.87,27400.0,55.3243,55.4412,55.3243,55.4023,27400.0
2007-12-13 12:10:00,56.87,56.96,56.83,56.95,34800.0,55.4023,55.49,55.3633,55.4802,34800.0
2007-12-13 12:15:00,56.95,57.05,56.94,56.99,53600.0,55.4802,55.5776,55.4705,55.5192,53600.0
2007-12-13 12:20:00,56.99,57.01,56.96,56.96,40800.0,55.5192,55.5387,55.49,55.49,40800.0
2007-12-13 12:25:00,56.96,56.98,56.93,56.94,34400.0,55.49,55.5094,55.4607,55.4705,34400.0
2007-12-13 12:30:00,56.94,56.95,56.82,56.9,87900.0,55.4705,55.4802,55.3536,55.4315,87900.0
2007-12-13 12:35:00,56.9,57.0,56.83,56.98,39500.0,55.4315,55.5289,55.3633,55.5094,39500.0
2007-12-13 12:40:00,56.96,57.03,56.9,56.94,40500.0,55.49,55.5581,55.4315,55.4705,40500.0
2007-12-13 12:45:00,56.93,56.95,56.9,56.94,87600.0,55.4607,55.4802,55.4315,55.4705,87600.0
2007-12-13 12:50:00,56.94,57.09,56.94,57.09,32900.0,55.4705,55.6166,55.4705,55.6166,32900.0
2007-12-13 12:55:00,57.07,57.11,57.05,57.1,33600.0,55.5971,55.6361,55.5776,55.6263,33600.0
2007-12-13 13:00:00,57.1,57.24,57.09,57.22,36800.0,55.6263,55.7627,55.6166,55.7432,36800.0
2007-12-13 13:05:00,57.22,57.29,57.22,57.26,29800.0,55.7432,55.8114,55.7432,55.7822,29800.0
2007-12-13 13:10:00,57.27,57.27,57.22,57.22,138700.0,55.792,55.792,55.7432,55.7432,138700.0
2007-12-13 13:15:00,57.21,57.36,57.21,57.31,51700.0,55.7335,55.8796,55.7335,55.8309,51700.0
2007-12-13 13:20:00,57.31,57.35,57.28,57.28,91600.0,55.8309,55.8699,55.8017,55.8017,91600.0
2007-12-13 13:25:00,57.29,57.42,57.28,57.39,59600.0,55.8114,55.9381,55.8017,55.9089,59600.0
2007-12-13 13:30:00,57.4,57.41,57.37,57.39,37300.0,55.9186,55.9283,55.8894,55.9089,37300.0
2007-12-13 13:35:00,57.38,57.4,57.29,57.29,32600.0,55.8991,55.9186,55.8114,55.8114,32600.0
2007-12-13 13:40:00,57.29,57.3,57.27,57.29,38800.0,55.8114,55.8212,55.792,55.8114,38800.0
2007-12-13 13:45:00,57.29,57.31,57.16,57.18,68600.0,55.8114,55.8309,55.6848,55.7043,68600.0
2007-12-13 13:50:00,57.18,57.23,57.11,57.23,76100.0,55.7043,55.753,55.6361,55.753,76100.0
2007-12-13 13:55:00,57.22,57.29,57.1,57.14,60200.0,55.7432,55.8114,55.6263,55.6653,60200.0
2007-12-13 14:00:00,57.14,57.25,57.05,57.25,45600.0,55.6653,55.7725,55.5776,55.7725,45600.0
2007-12-13 14:05:00,57.26,57.36,57.22,57.23,40900.0,55.7822,55.8796,55.7432,55.753,40900.0
2007-12-13 14:10:00,57.23,57.28,57.09,57.16,23900.0,55.753,55.8017,55.6166,55.6848,23900.0
2007-12-13 14:15:00,57.15,57.44,57.15,57.42,45000.0,55.6751,55.9576,55.6751,55.9381,45000.0
2007-12-13 14:20:00,57.43,57.43,57.3,57.3,47800.0,55.9478,55.9478,55.8212,55.8212,47800.0
2007-12-13 14:25:00,57.3,57.41,57.22,57.24,55100.0,55.8212,55.9283,55.7432,55.7627,55100.0
2007-12-13 14:30:00,57.25,57.26,57.19,57.21,28000.0,55.7725,55.7822,55.714,55.7335,28000.0
2007-12-13 14:35:00,57.21,57.23,57.16,57.2,28400.0,55.7335,55.753,55.6848,55.7238,28400.0
2007-12-13 14:40:00,57.2,57.21,57.11,57.15,28100.0,55.7238,55.7335,55.6361,55.6751,28100.0
2007-12-13 14:45:00,57.15,57.2,57.06,57.15,42300.0,55.6751,55.7238,55.5874,55.6751,42300.0
2007-12-13 14:50:00,57.16,57.3,57.14,57.23,24900.0,55.6848,55.8212,55.6653,55.753,24900.0
2007-12-13 14:55:00,57.23,57.24,57.08,57.11,14400.0,55.753,55.7627,55.6069,55.6361,14400.0
2007-12-13 15:00:00,57.1,57.19,57.06,57.16,27400.0,55.6263,55.714,55.5874,55.6848,27400.0
2007-12-13 15:05:00,57.14,57.18,57.1,57.11,29400.0,55.6653,55.7043,55.6263,55.6361,29400.0
2007-12-13 15:10:00,57.09,57.13,57.03,57.1,39200.0,55.6166,55.6556,55.5581,55.6263,39200.0
2007-12-13 15:15:00,57.1,57.19,57.04,57.15,42300.0,55.6263,55.714,55.5679,55.6751,42300.0
2007-12-13 15:20:00,57.14,57.25,57.09,57.12,51100.0,55.6653,55.7725,55.6166,55.6458,51100.0
2007-12-13 15:25:00,57.1,57.3,57.08,57.27,56800.0,55.6263,55.8212,55.6069,55.792,56800.0
2007-12-13 15:30:00,57.26,57.3,57.15,57.22,95200.0,55.7822,55.8212,55.6751,55.7432,95200.0
2007-12-13 15:35:00,57.22,57.25,57.11,57.17,40400.0,55.7432,55.7725,55.6361,55.6945,40400.0
2007-12-13 15:40:00,57.17,57.26,57.14,57.21,48800.0,55.6945,55.7822,55.6653,55.7335,48800.0
2007-12-13 15:45:00,57.22,57.32,57.19,57.26,88000.0,55.7432,55.8407,55.714,55.7822,88000.0
2007-12-13 15:50:00,57.26,57.39,57.25,57.26,108300.0,55.7822,55.9089,55.7725,55.7822,108300.0
2007-12-13 15:55:00,57.25,57.34,57.25,57.32,112500.0,55.7725,55.8601,55.7725,55.8407,112500.0
2007-12-14 09:30:00,57.04,57.05,56.79,56.99,120100.0,55.5679,55.5776,55.3243,55.5192,120100.0
2007-12-14 09:35:00,57.03,57.03,56.64,56.67,81500.0,55.5581,55.5581,55.1782,55.2074,81500.0
2007-12-14 09:40:00,56.65,56.81,56.64,56.79,62100.0,55.188,55.3438,55.1782,55.3243,62100.0
2007-12-14 09:45:00,56.78,57.01,56.72,56.92,67100.0,55.3146,55.5387,55.2562,55.451,67100.0
2007-12-14 09:50:00,56.92,57.1,56.88,56.99,41300.0,55.451,55.6263,55.412,55.5192,41300.0
2007-12-14 09:55:00,56.98,57.25,56.94,57.1,61500.0,55.5094,55.7725,55.4705,55.6263,61500.0
2007-12-14 10:00:00,57.12,57.38,57.12,57.32,56100.0,55.6458,55.8991,55.6458,55.8407,56100.0
2007-12-14 10:05:00,57.31,57.5,57.31,57.47,59200.0,55.8309,56.016,55.8309,55.9868,59200.0
2007-12-14 10:10:00,57.48,57.61,57.46,57.53,44400.0,55.9965,56.1232,55.9771,56.0452,44400.0
2007-12-14 10:15:00,57.53,57.84,57.47,57.74,80700.0,56.0452,56.3472,55.9868,56.2498,80700.0
2007-12-14 10:20:00,57.74,57.74,57.53,57.54,41400.0,56.2498,56.2498,56.0452,56.055,41400.0
2007-12-14 10:25:00,57.54,57.83,57.51,57.81,40400.0,56.055,56.3375,56.0258,56.318,40400.0
2007-12-14 10:30:00,57.8,57.85,57.76,57.77,50500.0,56.3083,56.357,56.2693,56.2791,50500.0
2007-12-14 10:35:00,57.76,57.82,57.71,57.75,28300.0,56.2693,56.3278,56.2206,56.2596,28300.0
2007-12-14 10:40:00,57.75,58.19,57.75,58.11,154800.0,56.2596,56.6882,56.2596,56.6103,154800.0
2007-12-14 10:45:00,58.11,58.37,58.09,58.33,49800.0,56.6103,56.8636,56.5908,56.8246,49800.0
2007-12-14 10:50:00,58.33,58.5,58.3,58.31,46300.0,56.8246,56.9902,56.7954,56.8051,46300.0
2007-12-14 10:55:00,58.31,58.39,58.23,58.25,27200.0,56.8051,56.8831,56.7272,56.7467,27200.0
2007-12-14 11:00:00,58.25,58.26,58.18,58.21,33100.0,56.7467,56.7564,56.6785,56.7077,33100.0
2007-12-14 11:05:00,58.22,58.22,58.02,58.02,38400.0,56.7174,56.7174,56.5226,56.5226,38400.0
2007-12-14 11:10:00,58.01,58.07,57.95,58.07,27300.0,56.5129,56.5713,56.4544,56.5713,27300.0
2007-12-14 11:15:00,58.05,58.17,58.04,58.12,19200.0,56.5518,56.6687,56.5421,56.62,19200.0
2007-12-14 11:20:00,58.12,58.14,58.04,58.08,29700.0,56.62,56.6395,56.5421,56.5811,29700.0
2007-12-14 11:25:00,58.07,58.1,58.05,58.07,36400.0,56.5713,56.6005,56.5518,56.5713,36400.0
2007-12-14 11:30:00,58.07,58.08,58.02,58.08,32600.0,56.5713,56.5811,56.5226,56.5811,32600.0
2007-12-14 11:35:00,58.09,58.1,58.03,58.05,25800.0,56.5908,56.6005,56.5323,56.5518,25800.0
2007-12-14 11:40:00,58.06,58.08,58.0,58.02,16100.0,56.5616,56.5811,56.5031,56.5226,16100.0
2007-12-14 11:45:00,58.02,58.22,57.92,58.19,67800.0,56.5226,56.7174,56.4252,56.6882,67800.0
2007-12-14 11:50:00,58.18,58.34,58.16,58.33,41600.0,56.6785,56.8343,56.659,56.8246,41600.0
2007-12-14 11:55:00,58.33,58.48,58.31,58.45,34800.0,56.8246,56.9707,56.8051,56.9415,34800.0
2007-12-14 12:00:00,58.45,58.5,58.43,58.49,37900.0,56.9415,56.9902,56.922,56.9805,37900.0
2007-12-14 12:05:00,58.48,58.5,58.45,58.45,106100.0,56.9707,56.9902,56.9415,56.9415,106100.0
2007-12-14 12:10:00,58.46,58.47,58.3,58.4,51600.0,56.9512,56.961,56.7954,56.8928,51600.0
2007-12-14 12:15:00,58.4,58.41,58.32,58.32,105100.0,56.8928,56.9025,56.8149,56.8149,105100.0
2007-12-14 12:20:00,58.32,58.44,58.29,58.34,15000.0,56.8149,56.9318,56.7856,56.8343,15000.0
2007-12-14 12:25:00,58.35,58.36,58.29,58.29,17300.0,56.8441,56.8538,56.7856,56.7856,17300.0
2007-12-14 12:30:00,58.32,58.32,58.28,58.31,16400.0,56.8149,56.8149,56.7759,56.8051,16400.0
2007-12-14 12:35:00,58.31,58.42,58.29,58.35,24100.0,56.8051,56.9123,56.7856,56.8441,24100.0
2007-12-14 12:40:00,58.35,58.35,58.26,58.3,15100.0,56.8441,56.8441,56.7564,56.7954,15100.0
2007-12-14 12:45:00,58.3,58.31,58.27,58.3,35700.0,56.7954,56.8051,56.7661,56.7954,35700.0
2007-12-14 12:50:00,58.31,58.35,58.27,58.29,18300.0,56.8051,56.8441,56.7661,56.7856,18300.0
2007-12-14 12:55:00,58.28,58.33,58.27,58.28,11700.0,56.7759,56.8246,56.7661,56.7759,11700.0
2007-12-14 13:00:00,58.29,58.36,58.25,58.36,13000.0,56.7856,56.8538,56.7467,56.8538,13000.0
2007-12-14 13:05:00,58.36,58.36,58.31,58.33,12500.0,56.8538,56.8538,56.8051,56.8246,12500.0
2007-12-14 13:10:00,58.32,58.43,58.29,58.29,21000.0,56.8149,56.922,56.7856,56.7856,21000.0
2007-12-14 13:15:00,58.29,58.33,58.29,58.31,26000.0,56.7856,56.8246,56.7856,56.8051,26000.0
2007-12-14 13:20:00,58.3,58.48,58.3,58.4,27000.0,56.7954,56.9707,56.7954,56.8928,27000.0
2007-12-14 13:25:00,58.39,58.46,58.38,58.41,15800.0,56.8831,56.9512,56.8733,56.9025,15800.0
2007-12-14 13:30:00,58.41,58.42,58.28,58.32,10700.0,56.9025,56.9123,56.7759,56.8149,10700.0
2007-12-14 13:35:00,58.31,58.32,58.28,58.32,15600.0,56.8051,56.8149,56.7759,56.8149,15600.0
2007-12-14 13:40:00,58.32,58.32,58.29,58.29,13700.0,56.8149,56.8149,56.7856,56.7856,13700.0
2007-12-14 13:45:00,58.29,58.44,58.28,58.36,23900.0,56.7856,56.9318,56.7759,56.8538,23900.0
2007-12-14 13:50:00,58.36,58.46,58.33,58.38,17500.0,56.8538,56.9512,56.8246,56.8733,17500.0
2007-12-14 13:55:00,58.39,58.39,58.33,58.36,16900.0,56.8831,56.8831,56.8246,56.8538,16900.0
2007-12-14 14:00:00,58.36,58.37,58.28,58.32,27000.0,56.8538,56.8636,56.7759,56.8149,27000.0
2007-12-14 14:05:00,58.32,58.34,58.29,58.32,16800.0,56.8149,56.8343,56.7856,56.8149,16800.0
2007-12-14 14:10:00,58.32,58.37,58.3,58.35,16300.0,56.8149,56.8636,56.7954,56.8441,16300.0
2007-12-14 14:15:00,58.36,58.39,58.28,58.29,12500.0,56.8538,56.8831,56.7759,56.7856,12500.0
2007-12-14 14:20:00,58.29,58.37,58.29,58.35,13100.0,56.7856,56.8636,56.7856,56.8441,13100.0
2007-12-14 14:25:00,58.36,58.38,58.32,58.34,20300.0,56.8538,56.8733,56.8149,56.8343,20300.0
2007-12-14 14:30:00,58.33,58.35,58.32,58.33,13300.0,56.8246,56.8441,56.8149,56.8246,13300.0
2007-12-14 14:35:00,58.33,58.39,58.32,58.36,14400.0,56.8246,56.8831,56.8149,56.8538,14400.0
2007-12-14 14:40:00,58.37,58.4,58.33,58.37,16700.0,56.8636,56.8928,56.8246,56.8636,16700.0
2007-12-14 14:45:00,58.36,58.4,58.31,58.36,27300.0,56.8538,56.8928,56.8051,56.8538,27300.0
2007-12-14 14:50:00,58.34,58.36,58.25,58.3,29600.0,56.8343,56.8538,56.7467,56.7954,29600.0
2007-12-14 14:55:00,58.29,58.3,58.13,58.14,56100.0,56.7856,56.7954,56.6298,56.6395,56100.0
2007-12-14 15:00:00,58.14,58.15,58.05,58.06,67000.0,56.6395,56.6492,56.5518,56.5616,67000.0
2007-12-14 15:05:00,58.07,58.16,58.07,58.13,25300.0,56.5713,56.659,56.5713,56.6298,25300.0
2007-12-14 15:10:00,58.13,58.24,58.12,58.21,31800.0,56.6298,56.7369,56.62,56.7077,31800.0
2007-12-14 15:15:00,58.17,58.17,58.12,58.12,58100.0,56.6687,56.6687,56.62,56.62,58100.0
2007-12-14 15:20:00,58.12,58.13,58.05,58.07,63100.0,56.62,56.6298,56.5518,56.5713,63100.0
2007-12-14 15:25:00,58.07,58.11,58.05,58.05,43500.0,56.5713,56.6103,56.5518,56.5518,43500.0
2007-12-14 15:30:00,58.05,58.35,58.05,58.3,55600.0,56.5518,56.8441,56.5518,56.7954,55600.0
2007-12-14 15:35:00,58.31,58.37,58.28,58.31,74000.0,56.8051,56.8636,56.7759,56.8051,74000.0
2007-12-14 15:40:00,58.31,58.5,58.27,58.29,130300.0,56.8051,56.9902,56.7661,56.7856,130300.0
2007-12-14 15:45:00,58.31,58.46,58.29,58.39,76400.0,56.8051,56.9512,56.7856,56.8831,76400.0
2007-12-14 15:50:00,58.4,58.4,58.14,58.17,103000.0,56.8928,56.8928,56.6395,56.6687,103000.0
2007-12-14 15:55:00,58.15,58.17,58.03,58.15,129900.0,56.6492,56.6687,56.5323,56.6492,129900.0
2007-12-17 09:30:00,58.02,58.11,57.54,57.64,93800.0,56.5226,56.6103,56.055,56.1524,93800.0
2007-12-17 09:35:00,57.64,57.71,57.5,57.52,46100.0,56.1524,56.2206,56.016,56.0355,46100.0
2007-12-17 09:40:00,57.52,57.72,57.51,57.68,39400.0,56.0355,56.2303,56.0258,56.1914,39400.0
2007-12-17 09:45:00,57.7,57.87,57.64,57.86,39800.0,56.2109,56.3765,56.1524,56.3667,39800.0
2007-12-17 09:50:00,57.87,57.87,57.66,57.66,35700.0,56.3765,56.3765,56.1719,56.1719,35700.0
2007-12-17 09:55:00,57.66,57.85,57.64,57.65,29100.0,56.1719,56.357,56.1524,56.1621,29100.0
2007-12-17 10:00:00,57.64,57.66,57.55,57.56,29300.0,56.1524,56.1719,56.0647,56.0745,29300.0
2007-12-17 10:05:00,57.56,57.57,57.19,57.26,90700.0,56.0745,56.0842,55.714,55.7822,90700.0
2007-12-17 10:10:00,57.25,57.44,57.22,57.23,57200.0,55.7725,55.9576,55.7432,55.753,57200.0
2007-12-17 10:15:00,57.22,57.31,57.21,57.26,45700.0,55.7432,55.8309,55.7335,55.7822,45700.0
2007-12-17 10:20:00,57.24,57.26,57.13,57.13,47600.0,55.7627,55.7822,55.6556,55.6556,47600.0
2007-12-17 10:25:00,57.13,57.2,57.05,57.08,59400.0,55.6556,55.7238,55.5776,55.6069,59400.0
2007-12-17 10:30:00,57.06,57.06,56.97,57.01,41600.0,55.5874,55.5874,55.4997,55.5387,41600.0
2007-12-17 10:35:00,56.99,57.0,56.85,56.99,58700.0,55.5192,55.5289,55.3828,55.5192,58700.0
2007-12-17 10:40:00,56.99,57.04,56.97,56.98,44900.0,55.5192,55.5679,55.4997,55.5094,44900.0
2007-12-17 10:45:00,56.99,57.0,56.75,56.8,65400.0,55.5192,55.5289,55.2854,55.3341,65400.0
2007-12-17 10:50:00,56.78,56.84,56.72,56.76,28600.0,55.3146,55.3731,55.2562,55.2951,28600.0
2007-12-17 10:55:00,56.76,56.77,56.72,56.77,17900.0,55.2951,55.3049,55.2562,55.3049,17900.0
2007-12-17 11:00:00,56.76,56.78,56.69,56.69,25100.0,55.2951,55.3146,55.2269,55.2269,25100.0
2007-12-17 11:05:00,56.69,56.72,56.6,56.63,36700.0,55.2269,55.2562,55.1392,55.1685,36700.0
2007-12-17 11:10:00,56.64,56.75,56.62,56.73,39500.0,55.1782,55.2854,55.1587,55.2659,39500.0
2007-12-17 11:15:00,56.73,56.73,56.62,56.63,20900.0,55.2659,55.2659,55.1587,55.1685,20900.0
2007-12-17 11:20:00,56.63,56.63,56.52,56.59,46300.0,55.1685,55.1685,55.0613,55.1295,46300.0
2007-12-17 11:25:00,56.58,56.6,56.47,56.47,99100.0,55.1198,55.1392,55.0126,55.0126,99100.0
2007-12-17 11:30:00,56.48,56.49,56.46,56.47,38400.0,55.0223,55.0321,55.0029,55.0126,38400.0
2007-12-17 11:35:00,56.46,56.48,56.39,56.41,65800.0,55.0029,55.0223,54.9347,54.9542,65800.0
2007-12-17 11:40:00,56.41,56.49,56.33,56.34,127500.0,54.9542,55.0321,54.8762,54.886,127500.0
2007-12-17 11:45:00,56.33,56.36,56.03,56.04,46700.0,54.8762,54.9054,54.584,54.5937,46700.0
2007-12-17 11:50:00,56.03,56.31,55.94,56.3,85100.0,54.584,54.8567,54.4963,54.847,85100.0
2007-12-17 11:55:00,56.3,56.37,56.23,56.35,75700.0,54.847,54.9152,54.7788,54.8957,75700.0
2007-12-17 12:00:00,56.35,56.36,56.3,56.33,26300.0,54.8957,54.9054,54.847,54.8762,26300.0
2007-12-17 12:05:00,56.32,56.49,56.3,56.46,47800.0,54.8665,55.0321,54.847,55.0029,47800.0
2007-12-17 12:10:00,56.46,56.47,56.41,56.44,85500.0,55.0029,55.0126,54.9542,54.9834,85500.0
2007-12-17 12:15:00,56.45,56.5,56.38,56.43,49300.0,54.9931,55.0418,54.9249,54.9736,49300.0
2007-12-17 12:20:00,56.43,56.44,56.39,56.42,31800.0,54.9736,54.9834,54.9347,54.9639,31800.0
2007-12-17 12:25:00,56.43,56.43,56.38,56.42,17500.0,54.9736,54.9736,54.9249,54.9639,17500.0
2007-12-17 12:30:00,56.41,56.53,56.41,56.46,81700.0,54.9542,55.0711,54.9542,55.0029,81700.0
2007-12-17 12:35:00,56.46,56.51,56.4,56.4,73600.0,55.0029,55.0516,54.9444,54.9444,73600.0
2007-12-17 12:40:00,56.4,56.45,56.37,56.39,25300.0,54.9444,54.9931,54.9152,54.9347,25300.0
2007-12-17 12:45:00,56.38,56.39,56.36,56.38,18000.0,54.9249,54.9347,54.9054,54.9249,18000.0
2007-12-17 12:50:00,56.39,56.49,56.39,56.47,32700.0,54.9347,55.0321,54.9347,55.0126,32700.0
2007-12-17 12:55:00,56.45,56.7,56.44,56.7,35700.0,54.9931,55.2367,54.9834,55.2367,35700.0
2007-12-17 13:00:00,56.71,56.78,56.64,56.75,34700.0,55.2464,55.3146,55.1782,55.2854,34700.0
2007-12-17 13:05:00,56.75,56.76,56.66,56.72,59500.0,55.2854,55.2951,55.1977,55.2562,59500.0
2007-12-17 13:10:00,56.72,56.73,56.67,56.71,17300.0,55.2562,55.2659,55.2074,55.2464,17300.0
2007-12-17 13:15:00,56.69,56.7,56.54,56.6,64500.0,55.2269,55.2367,55.0808,55.1392,64500.0
2007-12-17 13:20:00,56.6,56.7,56.59,56.66,26500.0,55.1392,55.2367,55.1295,55.1977,26500.0
2007-12-17 13:25:00,56.66,56.68,56.65,56.66,23500.0,55.1977,55.2172,55.188,55.1977,23500.0
2007-12-17 13:30:00,56.67,56.7,56.63,56.69,36700.0,55.2074,55.2367,55.1685,55.2269,36700.0
2007-12-17 13:35:00,56.68,56.81,56.68,56.77,42300.0,55.2172,55.3438,55.2172,55.3049,42300.0
2007-12-17 13:40:00,56.77,56.8,56.72,56.74,43300.0,55.3049,55.3341,55.2562,55.2756,43300.0
2007-12-17 13:45:00,56.74,56.76,56.69,56.69,48600.0,55.2756,55.2951,55.2269,55.2269,48600.0
2007-12-17 13:50:00,56.69,56.79,56.69,56.79,47800.0,55.2269,55.3243,55.2269,55.3243,47800.0
2007-12-17 13:55:00,56.79,57.03,56.79,56.94,96300.0,55.3243,55.5581,55.3243,55.4705,96300.0
2007-12-17 14:00:00,56.95,56.96,56.89,56.93,37200.0,55.4802,55.49,55.4218,55.4607,37200.0
2007-12-17 14:05:00,56.91,56.94,56.89,56.89,27100.0,55.4412,55.4705,55.4218,55.4218,27100.0
2007-12-17 14:10:00,56.9,56.98,56.88,56.92,41800.0,55.4315,55.5094,55.412,55.451,41800.0
2007-12-17 14:15:00,56.93,56.95,56.89,56.91,42900.0,55.4607,55.4802,55.4218,55.4412,42900.0
2007-12-17 14:20:00,56.9,57.09,56.9,57.03,44300.0,55.4315,55.6166,55.4315,55.5581,44300.0
2007-12-17 14:25:00,57.02,57.03,56.97,56.97,20900.0,55.5484,55.5581,55.4997,55.4997,20900.0
2007-12-17 14:30:00,56.97,57.0,56.96,56.97,28300.0,55.4997,55.5289,55.49,55.4997,28300.0
2007-12-17 14:35:00,56.97,56.97,56.88,56.91,27100.0,55.4997,55.4997,55.412,55.4412,27100.0
2007-12-17 14:40:00,56.91,56.92,56.86,56.87,36200.0,55.4412,55.451,55.3925,55.4023,36200.0
2007-12-17 14:45:00,56.88,56.92,56.88,56.89,27000.0,55.412,55.451,55.412,55.4218,27000.0
2007-12-17 14:50:00,56.89,56.9,56.73,56.75,45600.0,55.4218,55.4315,55.2659,55.2854,45600.0
2007-12-17 14:55:00,56.75,56.77,56.69,56.72,42500.0,55.2854,55.3049,55.2269,55.2562,42500.0
2007-12-17 15:00:00,56.72,56.73,56.63,56.63,38200.0,55.2562,55.2659,55.1685,55.1685,38200.0
2007-12-17 15:05:00,56.62,56.64,56.59,56.6,34100.0,55.1587,55.1782,55.1295,55.1392,34100.0
2007-12-17 15:10:00,56.61,56.84,56.6,56.83,49800.0,55.149,55.3731,55.1392,55.3633,49800.0
2007-12-17 15:15:00,56.83,56.88,56.81,56.86,54000.0,55.3633,55.412,55.3438,55.3925,54000.0
2007-12-17 15:20:00,56.85,56.87,56.79,56.86,38700.0,55.3828,55.4023,55.3243,55.3925,38700.0
2007-12-17 15:25:00,56.86,56.87,56.78,56.81,41800.0,55.3925,55.4023,55.3146,55.3438,41800.0
2007-12-17 15:30:00,56.81,56.9,56.8,56.89,48800.0,55.3438,55.4315,55.3341,55.4218,48800.0
2007-12-17 15:35:00,56.89,57.16,56.88,57.13,118500.0,55.4218,55.6848,55.412,55.6556,118500.0
2007-12-17 15:40:00,57.13,57.13,56.88,56.9,84000.0,55.6556,55.6556,55.412,55.4315,84000.0
2007-12-17 15:45:00,56.9,56.91,56.68,56.69,116500.0,55.4315,55.4412,55.2172,55.2269,116500.0
2007-12-17 15:50:00,56.68,56.83,56.58,56.83,164500.0,55.2172,55.3633,55.1198,55.3633,164500.0
2007-12-17 15:55:00,56.83,57.01,56.83,56.85,295000.0,55.3633,55.5387,55.3633,55.3828,295000.0
2007-12-18 09:30:00,57.49,57.84,57.42,57.63,87000.0,56.0063,56.3472,55.9381,56.1427,87000.0
2007-12-18 09:35:00,57.64,57.8,57.63,57.66,37700.0,56.1524,56.3083,56.1427,56.1719,37700.0
2007-12-18 09:40:00,57.66,57.66,57.44,57.57,44100.0,56.1719,56.1719,55.9576,56.0842,44100.0
2007-12-18 09:45:00,57.56,57.61,57.44,57.49,30200.0,56.0745,56.1232,55.9576,56.0063,30200.0
2007-12-18 09:50:00,57.49,57.62,57.31,57.62,40700.0,56.0063,56.1329,55.8309,56.1329,40700.0
2007-12-18 09:55:00,57.62,57.62,57.46,57.47,27600.0,56.1329,56.1329,55.9771,55.9868,27600.0
2007-12-18 10:00:00,57.47,57.66,57.46,57.59,21100.0,55.9868,56.1719,55.9771,56.1037,21100.0
2007-12-18 10:05:00,57.56,57.8,57.56,57.68,35300.0,56.0745,56.3083,56.0745,56.1914,35300.0
2007-12-18 10:10:00,57.67,57.68,57.47,57.47,20900.0,56.1816,56.1914,55.9868,55.9868,20900.0
2007-12-18 10:15:00,57.49,57.68,57.49,57.68,17500.0,56.0063,56.1914,56.0063,56.1914,17500.0
2007-12-18 10:20:00,57.65,58.1,57.65,58.02,63400.0,56.1621,56.6005,56.1621,56.5226,63400.0
2007-12-18 10:25:00,58.03,58.05,57.8,57.85,22100.0,56.5323,56.5518,56.3083,56.357,22100.0
2007-12-18 10:30:00,57.85,57.85,57.59,57.64,58500.0,56.357,56.357,56.1037,56.1524,58500.0
2007-12-18 10:35:00,57.63,57.63,57.48,57.58,20700.0,56.1427,56.1427,55.9965,56.094,20700.0
2007-12-18 10:40:00,57.58,57.76,57.49,57.64,25500.0,56.094,56.2693,56.0063,56.1524,25500.0
2007-12-18 10:45:00,57.64,57.8,57.58,57.78,27400.0,56.1524,56.3083,56.094,56.2888,27400.0
2007-12-18 10:50:00,57.78,57.8,57.65,57.78,16000.0,56.2888,56.3083,56.1621,56.2888,16000.0
2007-12-18 10:55:00,57.75,57.83,57.66,57.83,15200.0,56.2596,56.3375,56.1719,56.3375,15200.0
2007-12-18 11:00:00,57.83,57.89,57.8,57.89,14700.0,56.3375,56.396,56.3083,56.396,14700.0
2007-12-18 11:05:00,57.87,57.96,57.86,57.92,31200.0,56.3765,56.4641,56.3667,56.4252,31200.0
2007-12-18 11:10:00,57.92,57.99,57.91,57.97,28500.0,56.4252,56.4934,56.4154,56.4739,28500.0
2007-12-18 11:15:00,57.97,58.0,57.96,57.99,29100.0,56.4739,56.5031,56.4641,56.4934,29100.0
2007-12-18 11:20:00,57.99,58.03,57.9,57.91,50800.0,56.4934,56.5323,56.4057,56.4154,50800.0
2007-12-18 11:25:00,57.91,57.98,57.87,57.91,25000.0,56.4154,56.4836,56.3765,56.4154,25000.0
2007-12-18 11:30:00,57.91,57.92,57.83,57.86,67900.0,56.4154,56.4252,56.3375,56.3667,67900.0
2007-12-18 11:35:00,57.88,57.93,57.86,57.92,75900.0,56.3862,56.4349,56.3667,56.4252,75900.0
2007-12-18 11:40:00,57.92,57.92,57.78,57.78,20200.0,56.4252,56.4252,56.2888,56.2888,20200.0
2007-12-18 11:45:00,57.77,57.77,57.5,57.52,29500.0,56.2791,56.2791,56.016,56.0355,29500.0
2007-12-18 11:50:00,57.51,57.55,57.47,57.47,18100.0,56.0258,56.0647,55.9868,55.9868,18100.0
2007-12-18 11:55:00,57.48,57.5,57.32,57.35,22400.0,55.9965,56.016,55.8407,55.8699,22400.0
2007-12-18 12:00:00,57.35,57.39,57.07,57.2,31500.0,55.8699,55.9089,55.5971,55.7238,31500.0
2007-12-18 12:05:00,57.17,57.34,57.17,57.33,15200.0,55.6945,55.8601,55.6945,55.8504,15200.0
2007-12-18 12:10:00,57.34,57.34,57.15,57.15,27000.0,55.8601,55.8601,55.6751,55.6751,27000.0
2007-12-18 12:15:00,57.17,57.29,57.13,57.29,13300.0,55.6945,55.8114,55.6556,55.8114,13300.0
2007-12-18 12:20:00,57.3,57.41,57.3,57.4,13700.0,55.8212,55.9283,55.8212,55.9186,13700.0
2007-12-18 12:25:00,57.41,57.57,57.41,57.55,24400.0,55.9283,56.0842,55.9283,56.0647,24400.0
2007-12-18 12:30:00,57.56,57.57,57.25,57.26,17400.0,56.0745,56.0842,55.7725,55.7822,17400.0
2007-12-18 12:35:00,57.26,57.26,57.18,57.19,22900.0,55.7822,55.7822,55.7043,55.714,22900.0
2007-12-18 12:40:00,57.21,57.22,57.16,57.2,16500.0,55.7335,55.7432,55.6848,55.7238,16500.0
2007-12-18 12:45:00,57.2,57.26,57.18,57.24,17500.0,55.7238,55.7822,55.7043,55.7627,17500.0
2007-12-18 12:50:00,57.25,57.27,57.18,57.2,10400.0,55.7725,55.792,55.7043,55.7238,10400.0
2007-12-18 12:55:00,57.2,57.2,57.11,57.14,6500.0,55.7238,55.7238,55.6361,55.6653,6500.0
2007-12-18 13:00:00,57.12,57.14,57.07,57.11,17200.0,55.6458,55.6653,55.5971,55.6361,17200.0
2007-12-18 13:05:00,57.13,57.14,57.11,57.13,9800.0,55.6556,55.6653,55.6361,55.6556,9800.0
2007-12-18 13:10:00,57.13,57.16,57.11,57.16,6000.0,55.6556,55.6848,55.6361,55.6848,6000.0
2007-12-18 13:15:00,57.15,57.39,57.11,57.37,77900.0,55.6751,55.9089,55.6361,55.8894,77900.0
2007-12-18 13:20:00,57.39,57.6,57.39,57.57,23500.0,55.9089,56.1134,55.9089,56.0842,23500.0
2007-12-18 13:25:00,57.57,57.7,57.57,57.6,18300.0,56.0842,56.2109,56.0842,56.1134,18300.0
2007-12-18 13:30:00,57.6,57.6,57.45,57.6,15100.0,56.1134,56.1134,55.9673,56.1134,15100.0
2007-12-18 13:35:00,57.58,57.67,57.48,57.48,16000.0,56.094,56.1816,55.9965,55.9965,16000.0
2007-12-18 13:40:00,57.48,57.66,57.48,57.65,16000.0,55.9965,56.1719,55.9965,56.1621,16000.0
2007-12-18 13:45:00,57.63,57.75,57.6,57.72,10700.0,56.1427,56.2596,56.1134,56.2303,10700.0
2007-12-18 13:50:00,57.72,57.72,57.48,57.49,12400.0,56.2303,56.2303,55.9965,56.0063,12400.0
2007-12-18 13:55:00,57.49,57.53,57.45,57.51,9800.0,56.0063,56.0452,55.9673,56.0258,9800.0
2007-12-18 14:00:00,57.51,57.63,57.49,57.52,23500.0,56.0258,56.1427,56.0063,56.0355,23500.0
2007-12-18 14:05:00,57.52,57.62,57.42,57.56,30500.0,56.0355,56.1329,55.9381,56.0745,30500.0
2007-12-18 14:10:00,57.55,57.6,57.51,57.55,18900.0,56.0647,56.1134,56.0258,56.0647,18900.0
2007-12-18 14:15:00,57.55,57.72,57.54,57.61,25600.0,56.0647,56.2303,56.055,56.1232,25600.0
2007-12-18 14:20:00,57.63,57.73,57.56,57.7,25800.0,56.1427,56.2401,56.0745,56.2109,25800.0
2007-12-18 14:25:00,57.7,57.73,57.66,57.72,15500.0,56.2109,56.2401,56.1719,56.2303,15500.0
2007-12-18 14:30:00,57.71,57.78,57.6,57.63,29100.0,56.2206,56.2888,56.1134,56.1427,29100.0
2007-12-18 14:35:00,57.62,57.63,57.5,57.51,18500.0,56.1329,56.1427,56.016,56.0258,18500.0
2007-12-18 14:40:00,57.51,57.54,57.39,57.43,15600.0,56.0258,56.055,55.9089,55.9478,15600.0
2007-12-18 14:45:00,57.45,57.45,57.31,57.37,11200.0,55.9673,55.9673,55.8309,55.8894,11200.0
2007-12-18 14:50:00,57.36,57.37,57.26,57.3,24200.0,55.8796,55.8894,55.7822,55.8212,24200.0
2007-12-18 14:55:00,57.28,57.3,57.23,57.28,25100.0,55.8017,55.8212,55.753,55.8017,25100.0
2007-12-18 15:00:00,57.27,57.27,57.21,57.24,43400.0,55.792,55.792,55.7335,55.7627,43400.0
2007-12-18 15:05:00,57.24,57.25,57.13,57.2,35000.0,55.7627,55.7725,55.6556,55.7238,35000.0
2007-12-18 15:10:00,57.2,57.2,57.1,57.1,37000.0,55.7238,55.7238,55.6263,55.6263,37000.0
2007-12-18 15:15:00,57.12,57.19,57.11,57.18,75600.0,55.6458,55.714,55.6361,55.7043,75600.0
2007-12-18 15:20:00,57.19,57.19,57.06,57.09,37300.0,55.714,55.714,55.5874,55.6166,37300.0
2007-12-18 15:25:00,57.09,57.1,56.99,57.05,43200.0,55.6166,55.6263,55.5192,55.5776,43200.0
2007-12-18 15:30:00,57.03,57.08,56.99,57.08,47000.0,55.5581,55.6069,55.5192,55.6069,47000.0
2007-12-18 15:35:00,57.08,57.18,57.01,57.18,63400.0,55.6069,55.7043,55.5387,55.7043,63400.0
2007-12-18 15:40:00,57.2,57.26,57.14,57.17,34100.0,55.7238,55.7822,55.6653,55.6945,34100.0
2007-12-18 15:45:00,57.17,57.18,56.96,56.96,33900.0,55.6945,55.7043,55.49,55.49,33900.0
2007-12-18 15:50:00,56.99,57.1,56.95,57.05,66100.0,55.5192,55.6263,55.4802,55.5776,66100.0
2007-12-18 15:55:00,57.05,57.18,57.05,57.14,109000.0,55.5776,55.7043,55.5776,55.6653,109000.0
2007-12-19 09:30:00,57.32,57.71,57.17,57.57,31100.0,55.8407,56.2206,55.6945,56.0842,31100.0
2007-12-19 09:35:00,57.58,57.73,57.4,57.56,29700.0,56.094,56.2401,55.9186,56.0745,29700.0
2007-12-19 09:40:00,57.55,57.74,57.47,57.63,23400.0,56.0647,56.2498,55.9868,56.1427,23400.0
2007-12-19 09:45:00,57.62,57.79,57.51,57.75,35500.0,56.1329,56.2985,56.0258,56.2596,35500.0
2007-12-19 09:50:00,57.78,57.8,57.73,57.75,25600.0,56.2888,56.3083,56.2401,56.2596,25600.0
2007-12-19 09:55:00,57.78,57.79,57.74,57.76,20000.0,56.2888,56.2985,56.2498,56.2693,20000.0
2007-12-19 10:00:00,57.74,57.93,57.68,57.91,38300.0,56.2498,56.4349,56.1914,56.4154,38300.0
2007-12-19 10:05:00,57.94,58.09,57.9,58.07,44800.0,56.4447,56.5908,56.4057,56.5713,44800.0
2007-12-19 10:10:00,58.07,58.08,58.0,58.03,111000.0,56.5713,56.5811,56.5031,56.5323,111000.0
2007-12-19 10:15:00,58.03,58.08,58.0,58.08,96200.0,56.5323,56.5811,56.5031,56.5811,96200.0
2007-12-19 10:20:00,58.05,58.06,58.01,58.01,42600.0,56.5518,56.5616,56.5129,56.5129,42600.0
2007-12-19 10:25:00,58.02,58.02,57.92,57.97,38600.0,56.5226,56.5226,56.4252,56.4739,38600.0
2007-12-19 10:30:00,57.96,58.09,57.96,58.04,32200.0,56.4641,56.5908,56.4641,56.5421,32200.0
2007-12-19 10:35:00,58.06,58.09,57.99,58.07,35200.0,56.5616,56.5908,56.4934,56.5713,35200.0
2007-12-19 10:40:00,58.08,58.08,58.01,58.06,26000.0,56.5811,56.5811,56.5129,56.5616,26000.0
2007-12-19 10:45:00,58.05,58.06,58.02,58.03,18300.0,56.5518,56.5616,56.5226,56.5323,18300.0
2007-12-19 10:50:00,58.04,58.05,58.02,58.02,29900.0,56.5421,56.5518,56.5226,56.5226,29900.0
2007-12-19 10:55:00,58.03,58.06,57.99,57.99,37200.0,56.5323,56.5616,56.4934,56.4934,37200.0
2007-12-19 11:00:00,58.0,58.02,57.98,57.98,18900.0,56.5031,56.5226,56.4836,56.4836,18900.0
2007-12-19 11:05:00,57.98,58.17,57.92,58.14,47200.0,56.4836,56.6687,56.4252,56.6395,47200.0
2007-12-19 11:10:00,58.14,58.28,58.12,58.2,35000.0,56.6395,56.7759,56.62,56.698,35000.0
2007-12-19 11:15:00,58.21,58.21,58.04,58.04,47300.0,56.7077,56.7077,56.5421,56.5421,47300.0
2007-12-19 11:20:00,58.04,58.12,58.0,58.09,42600.0,56.5421,56.62,56.5031,56.5908,42600.0
2007-12-19 11:25:00,58.1,58.1,58.0,58.0,22900.0,56.6005,56.6005,56.5031,56.5031,22900.0
2007-12-19 11:30:00,58.0,58.1,57.99,58.03,17500.0,56.5031,56.6005,56.4934,56.5323,17500.0
2007-12-19 11:35:00,58.02,58.04,57.97,57.98,16000.0,56.5226,56.5421,56.4739,56.4836,16000.0
2007-12-19 11:40:00,57.97,58.05,57.97,58.03,7100.0,56.4739,56.5518,56.4739,56.5323,7100.0
2007-12-19 11:45:00,58.03,58.09,58.0,58.03,10300.0,56.5323,56.5908,56.5031,56.5323,10300.0
2007-12-19 11:50:00,58.02,58.07,58.0,58.04,13700.0,56.5226,56.5713,56.5031,56.5421,13700.0
2007-12-19 11:55:00,58.02,58.02,57.96,57.98,34400.0,56.5226,56.5226,56.4641,56.4836,34400.0
2007-12-19 12:00:00,57.98,58.11,57.97,58.05,29600.0,56.4836,56.6103,56.4739,56.5518,29600.0
2007-12-19 12:05:00,58.05,58.09,58.01,58.03,7200.0,56.5518,56.5908,56.5129,56.5323,7200.0
2007-12-19 12:10:00,58.03,58.1,58.03,58.08,8500.0,56.5323,56.6005,56.5323,56.5811,8500.0
2007-12-19 12:15:00,58.06,58.07,57.98,57.99,14200.0,56.5616,56.5713,56.4836,56.4934,14200.0
2007-12-19 12:20:00,58.0,58.17,57.98,58.12,17300.0,56.5031,56.6687,56.4836,56.62,17300.0
2007-12-19 12:25:00,58.13,58.15,58.08,58.11,8300.0,56.6298,56.6492,56.5811,56.6103,8300.0
2007-12-19 12:30:00,58.1,58.11,58.04,58.04,13600.0,56.6005,56.6103,56.5421,56.5421,13600.0
2007-12-19 12:35:00,58.06,58.27,58.06,58.23,46000.0,56.5616,56.7661,56.5616,56.7272,46000.0
2007-12-19 12:40:00,58.23,58.28,58.2,58.24,39900.0,56.7272,56.7759,56.698,56.7369,39900.0
2007-12-19 12:45:00,58.23,58.33,58.22,58.33,28200.0,56.7272,56.8246,56.7174,56.8246,28200.0
2007-12-19 12:50:00,58.34,58.44,58.32,58.4,31600.0,56.8343,56.9318,56.8149,56.8928,31600.0
2007-12-19 12:55:00,58.43,58.43,58.35,58.36,15400.0,56.922,56.922,56.8441,56.8538,15400.0
2007-12-19 13:00:00,58.36,58.39,58.32,58.38,34000.0,56.8538,56.8831,56.8149,56.8733,34000.0
2007-12-19 13:05:00,58.37,58.4,58.35,58.35,23800.0,56.8636,56.8928,56.8441,56.8441,23800.0
2007-12-19 13:10:00,58.35,58.42,58.35,58.37,16900.0,56.8441,56.9123,56.8441,56.8636,16900.0
2007-12-19 13:15:00,58.36,58.41,58.35,58.38,20400.0,56.8538,56.9025,56.8441,56.8733,20400.0
2007-12-19 13:20:00,58.36,58.41,58.36,58.41,19300.0,56.8538,56.9025,56.8538,56.9025,19300.0
2007-12-19 13:25:00,58.4,58.41,58.34,58.41,27000.0,56.8928,56.9025,56.8343,56.9025,27000.0
2007-12-19 13:30:00,58.4,58.43,58.33,58.34,17900.0,56.8928,56.922,56.8246,56.8343,17900.0
2007-12-19 13:35:00,58.34,58.38,58.29,58.36,16000.0,56.8343,56.8733,56.7856,56.8538,16000.0
2007-12-19 13:40:00,58.35,58.35,58.27,58.31,9000.0,56.8441,56.8441,56.7661,56.8051,9000.0
2007-12-19 13:45:00,58.31,58.31,58.2,58.28,59700.0,56.8051,56.8051,56.698,56.7759,59700.0
2007-12-19 13:50:00,58.27,58.37,58.22,58.33,20000.0,56.7661,56.8636,56.7174,56.8246,20000.0
2007-12-19 13:55:00,58.35,58.36,58.27,58.28,10400.0,56.8441,56.8538,56.7661,56.7759,10400.0
2007-12-19 14:00:00,58.25,58.37,58.23,58.35,29900.0,56.7467,56.8636,56.7272,56.8441,29900.0
2007-12-19 14:05:00,58.35,58.38,58.27,58.33,28100.0,56.8441,56.8733,56.7661,56.8246,28100.0
2007-12-19 14:10:00,58.33,58.44,58.28,58.4,36800.0,56.8246,56.9318,56.7759,56.8928,36800.0
2007-12-19 14:15:00,58.4,58.5,58.36,58.39,35200.0,56.8928,56.9902,56.8538,56.8831,35200.0
2007-12-19 14:20:00,58.41,58.59,58.4,58.57,32200.0,56.9025,57.0779,56.8928,57.0584,32200.0
2007-12-19 14:25:00,58.57,58.62,58.5,58.55,33100.0,57.0584,57.1071,56.9902,57.0389,33100.0
2007-12-19 14:30:00,58.55,58.61,58.5,58.5,41400.0,57.0389,57.0974,56.9902,56.9902,41400.0
2007-12-19 14:35:00,58.51,58.55,58.46,58.48,22700.0,57.0,57.0389,56.9512,56.9707,22700.0
2007-12-19 14:40:00,58.47,58.72,58.47,58.67,50300.0,56.961,57.2045,56.961,57.1558,50300.0
2007-12-19 14:45:00,58.68,58.72,58.63,58.71,33100.0,57.1656,57.2045,57.1169,57.1948,33100.0
2007-12-19 14:50:00,58.69,58.83,58.67,58.78,47000.0,57.1753,57.3117,57.1558,57.263,47000.0
2007-12-19 14:55:00,58.78,58.82,58.63,58.63,20100.0,57.263,57.302,57.1169,57.1169,20100.0
2007-12-19 15:00:00,58.64,58.71,58.54,58.71,35500.0,57.1266,57.1948,57.0292,57.1948,35500.0
2007-12-19 15:05:00,58.69,58.69,58.42,58.5,34600.0,57.1753,57.1753,56.9123,56.9902,34600.0
2007-12-19 15:10:00,58.49,58.61,58.49,58.58,24500.0,56.9805,57.0974,56.9805,57.0681,24500.0
2007-12-19 15:15:00,58.58,58.71,58.58,58.66,22200.0,57.0681,57.1948,57.0681,57.1461,22200.0
2007-12-19 15:20:00,58.65,58.7,58.59,58.62,54900.0,57.1363,57.185,57.0779,57.1071,54900.0
2007-12-19 15:25:00,58.62,58.64,58.51,58.55,20500.0,57.1071,57.1266,57.0,57.0389,20500.0
2007-12-19 15:30:00,58.53,58.62,58.52,58.58,30500.0,57.0194,57.1071,57.0097,57.0681,30500.0
2007-12-19 15:35:00,58.6,58.7,58.57,58.69,56800.0,57.0876,57.185,57.0584,57.1753,56800.0
2007-12-19 15:40:00,58.69,58.78,58.67,58.75,65300.0,57.1753,57.263,57.1558,57.2338,65300.0
2007-12-19 15:45:00,58.75,58.81,58.65,58.68,66900.0,57.2338,57.2922,57.1363,57.1656,66900.0
2007-12-19 15:50:00,58.68,58.79,58.65,58.65,75300.0,57.1656,57.2727,57.1363,57.1363,75300.0
2007-12-19 15:55:00,58.65,58.65,58.47,58.56,148000.0,57.1363,57.1363,56.961,57.0487,148000.0
2007-12-20 09:30:00,59.0,59.0,58.83,58.97,70500.0,57.4773,57.4773,57.3117,57.4481,70500.0
2007-12-20 09:35:00,58.96,59.16,58.95,59.13,60100.0,57.4383,57.6332,57.4286,57.604,60100.0
2007-12-20 09:40:00,59.12,59.16,58.71,58.73,69700.0,57.5942,57.6332,57.1948,57.2143,69700.0
2007-12-20 09:45:00,58.85,58.85,58.55,58.64,151500.0,57.3312,57.3312,57.0389,57.1266,151500.0
2007-12-20 09:50:00,58.63,58.63,58.28,58.36,62600.0,57.1169,57.1169,56.7759,56.8538,62600.0
2007-12-20 09:55:00,58.39,58.46,58.28,58.44,85700.0,56.8831,56.9512,56.7759,56.9318,85700.0
2007-12-20 10:00:00,58.44,58.58,58.41,58.56,85200.0,56.9318,57.0681,56.9025,57.0487,85200.0
2007-12-20 10:05:00,58.56,58.58,58.53,58.57,50300.0,57.0487,57.0681,57.0194,57.0584,50300.0
2007-12-20 10:10:00,58.56,58.57,58.44,58.5,47300.0,57.0487,57.0584,56.9318,56.9902,47300.0
2007-12-20 10:15:00,58.5,58.54,58.31,58.4,29800.0,56.9902,57.0292,56.8051,56.8928,29800.0
2007-12-20 10:20:00,58.42,58.54,58.41,58.51,25100.0,56.9123,57.0292,56.9025,57.0,25100.0
2007-12-20 10:25:00,58.52,58.53,58.37,58.38,16200.0,57.0097,57.0194,56.8636,56.8733,16200.0
2007-12-20 10:30:00,58.37,58.5,58.35,58.44,32700.0,56.8636,56.9902,56.8441,56.9318,32700.0
2007-12-20 10:35:00,58.46,58.5,58.45,58.47,23500.0,56.9512,56.9902,56.9415,56.961,23500.0
2007-12-20 10:40:00,58.49,58.5,58.47,58.5,14100.0,56.9805,56.9902,56.961,56.9902,14100.0
2007-12-20 10:45:00,58.5,58.5,58.47,58.49,21100.0,56.9902,56.9902,56.961,56.9805,21100.0
2007-12-20 10:50:00,58.5,58.5,58.43,58.43,13900.0,56.9902,56.9902,56.922,56.922,13900.0
2007-12-20 10:55:00,58.46,58.46,58.31,58.32,22900.0,56.9512,56.9512,56.8051,56.8149,22900.0
2007-12-20 11:00:00,58.31,58.31,58.14,58.28,27700.0,56.8051,56.8051,56.6395,56.7759,27700.0
2007-12-20 11:05:00,58.27,58.37,58.2,58.23,14000.0,56.7661,56.8636,56.698,56.7272,14000.0
2007-12-20 11:10:00,58.25,58.41,58.24,58.4,14300.0,56.7467,56.9025,56.7369,56.8928,14300.0
2007-12-20 11:15:00,58.39,58.47,58.38,58.43,13400.0,56.8831,56.961,56.8733,56.922,13400.0
2007-12-20 11:20:00,58.43,58.44,58.24,58.24,18100.0,56.922,56.9318,56.7369,56.7369,18100.0
2007-12-20 11:25:00,58.24,58.39,58.24,58.37,14100.0,56.7369,56.8831,56.7369,56.8636,14100.0
2007-12-20 11:30:00,58.37,58.47,58.36,58.45,10500.0,56.8636,56.961,56.8538,56.9415,10500.0
2007-12-20 11:35:00,58.48,58.5,58.48,58.48,5000.0,56.9707,56.9902,56.9707,56.9707,5000.0
2007-12-20 11:40:00,58.48,58.5,58.35,58.44,11700.0,56.9707,56.9902,56.8441,56.9318,11700.0
2007-12-20 11:45:00,58.45,58.5,58.42,58.42,9000.0,56.9415,56.9902,56.9123,56.9123,9000.0
2007-12-20 11:50:00,58.43,58.5,58.42,58.48,7800.0,56.922,56.9902,56.9123,56.9707,7800.0
2007-12-20 11:55:00,58.48,58.5,58.36,58.41,21500.0,56.9707,56.9902,56.8538,56.9025,21500.0
2007-12-20 12:00:00,58.41,58.41,58.19,58.19,19300.0,56.9025,56.9025,56.6882,56.6882,19300.0
2007-12-20 12:05:00,58.23,58.27,58.19,58.19,6400.0,56.7272,56.7661,56.6882,56.6882,6400.0
2007-12-20 12:10:00,58.2,58.43,58.2,58.43,12300.0,56.698,56.922,56.698,56.922,12300.0
2007-12-20 12:15:00,58.42,58.48,58.42,58.48,6600.0,56.9123,56.9707,56.9123,56.9707,6600.0
2007-12-20 12:20:00,58.48,58.5,58.41,58.5,18200.0,56.9707,56.9902,56.9025,56.9902,18200.0
2007-12-20 12:25:00,58.5,58.58,58.5,58.53,23200.0,56.9902,57.0681,56.9902,57.0194,23200.0
2007-12-20 12:30:00,58.55,58.55,58.45,58.53,12100.0,57.0389,57.0389,56.9415,57.0194,12100.0
2007-12-20 12:35:00,58.54,58.55,58.49,58.49,6200.0,57.0292,57.0389,56.9805,56.9805,6200.0
2007-12-20 12:40:00,58.51,58.51,58.36,58.36,6600.0,57.0,57.0,56.8538,56.8538,6600.0
2007-12-20 12:45:00,58.36,58.45,58.36,58.42,11800.0,56.8538,56.9415,56.8538,56.9123,11800.0
2007-12-20 12:50:00,58.42,58.46,58.36,58.4,5800.0,56.9123,56.9512,56.8538,56.8928,5800.0
2007-12-20 12:55:00,58.38,58.38,58.3,58.37,9800.0,56.8733,56.8733,56.7954,56.8636,9800.0
2007-12-20 13:00:00,58.34,58.44,58.34,58.4,7300.0,56.8343,56.9318,56.8343,56.8928,7300.0
2007-12-20 13:05:00,58.37,58.42,58.36,58.39,9900.0,56.8636,56.9123,56.8538,56.8831,9900.0
2007-12-20 13:10:00,58.4,58.46,58.36,58.46,6700.0,56.8928,56.9512,56.8538,56.9512,6700.0
2007-12-20 13:15:00,58.43,58.48,58.42,58.48,10700.0,56.922,56.9707,56.9123,56.9707,10700.0
2007-12-20 13:20:00,58.48,58.66,58.48,58.63,33900.0,56.9707,57.1461,56.9707,57.1169,33900.0
2007-12-20 13:25:00,58.6,58.68,58.55,58.56,9500.0,57.0876,57.1656,57.0389,57.0487,9500.0
2007-12-20 13:30:00,58.55,58.62,58.54,58.6,13300.0,57.0389,57.1071,57.0292,57.0876,13300.0
2007-12-20 13:35:00,58.6,58.7,58.6,58.66,12300.0,57.0876,57.185,57.0876,57.1461,12300.0
2007-12-20 13:40:00,58.65,58.65,58.53,58.56,7700.0,57.1363,57.1363,57.0194,57.0487,7700.0
2007-12-20 13:45:00,58.55,58.56,58.52,58.53,7400.0,57.0389,57.0487,57.0097,57.0194,7400.0
2007-12-20 13:50:00,58.54,58.74,58.54,58.74,11000.0,57.0292,57.224,57.0292,57.224,11000.0
2007-12-20 13:55:00,58.73,58.75,58.68,58.75,11900.0,57.2143,57.2338,57.1656,57.2338,11900.0
2007-12-20 14:00:00,58.73,58.73,58.61,58.64,18600.0,57.2143,57.2143,57.0974,57.1266,18600.0
2007-12-20 14:05:00,58.65,58.71,58.65,58.68,11300.0,57.1363,57.1948,57.1363,57.1656,11300.0
2007-12-20 14:10:00,58.69,58.99,58.62,58.95,46100.0,57.1753,57.4676,57.1071,57.4286,46100.0
2007-12-20 14:15:00,58.95,59.06,58.93,59.04,35300.0,57.4286,57.5358,57.4091,57.5163,35300.0
2007-12-20 14:20:00,59.03,59.16,58.99,59.12,27400.0,57.5065,57.6332,57.4676,57.5942,27400.0
2007-12-20 14:25:00,59.12,59.16,59.06,59.12,27900.0,57.5942,57.6332,57.5358,57.5942,27900.0
2007-12-20 14:30:00,59.12,59.16,59.08,59.16,46800.0,57.5942,57.6332,57.5552,57.6332,46800.0
2007-12-20 14:35:00,59.16,59.16,59.1,59.11,19600.0,57.6332,57.6332,57.5747,57.5845,19600.0
2007-12-20 14:40:00,59.08,59.09,58.99,59.05,26500.0,57.5552,57.565,57.4676,57.526,26500.0
2007-12-20 14:45:00,59.04,59.09,58.94,58.97,14200.0,57.5163,57.565,57.4189,57.4481,14200.0
2007-12-20 14:50:00,58.96,58.99,58.94,58.96,12900.0,57.4383,57.4676,57.4189,57.4383,12900.0
2007-12-20 14:55:00,58.96,59.04,58.96,59.04,18200.0,57.4383,57.5163,57.4383,57.5163,18200.0
2007-12-20 15:00:00,59.02,59.02,58.71,58.71,30100.0,57.4968,57.4968,57.1948,57.1948,30100.0
2007-12-20 15:05:00,58.73,58.82,58.69,58.81,40200.0,57.2143,57.302,57.1753,57.2922,40200.0
2007-12-20 15:10:00,58.8,59.12,58.8,59.1,51200.0,57.2825,57.5942,57.2825,57.5747,51200.0
2007-12-20 15:15:00,59.13,59.16,59.0,59.04,39100.0,57.604,57.6332,57.4773,57.5163,39100.0
2007-12-20 15:20:00,59.03,59.07,58.93,58.99,22700.0,57.5065,57.5455,57.4091,57.4676,22700.0
2007-12-20 15:25:00,59.0,59.03,58.94,58.95,12500.0,57.4773,57.5065,57.4189,57.4286,12500.0
2007-12-20 15:30:00,58.93,58.99,58.91,58.94,26000.0,57.4091,57.4676,57.3896,57.4189,26000.0
2007-12-20 15:35:00,58.95,59.08,58.91,59.07,40700.0,57.4286,57.5552,57.3896,57.5455,40700.0
2007-12-20 15:40:00,59.07,59.08,58.99,59.07,37700.0,57.5455,57.5552,57.4676,57.5455,37700.0
2007-12-20 15:45:00,59.06,59.13,59.0,59.1,53900.0,57.5358,57.604,57.4773,57.5747,53900.0
2007-12-20 15:50:00,59.09,59.24,59.09,59.19,72300.0,57.565,57.7111,57.565,57.6624,72300.0
2007-12-20 15:55:00,59.18,59.22,59.13,59.22,85600.0,57.6527,57.6916,57.604,57.6916,85600.0
2007-12-21 09:30:00,59.58,59.7,58.93,59.0,1236100.0,58.0423,58.1592,57.4091,57.4773,1236100.0
2007-12-21 09:35:00,58.99,59.15,58.95,59.14,43900.0,57.4676,57.6234,57.4286,57.6137,43900.0
2007-12-21 09:40:00,59.11,59.25,59.06,59.25,50600.0,57.5845,57.7209,57.5358,57.7209,50600.0
2007-12-21 09:45:00,59.23,59.33,59.19,59.21,53100.0,57.7014,57.7988,57.6624,57.6819,53100.0
2007-12-21 09:50:00,59.2,59.21,59.03,59.06,40200.0,57.6721,57.6819,57.5065,57.5358,40200.0
2007-12-21 09:55:00,59.04,59.05,58.98,59.04,51000.0,57.5163,57.526,57.4578,57.5163,51000.0
2007-12-21 10:00:00,59.04,59.06,58.98,59.0,75400.0,57.5163,57.5358,57.4578,57.4773,75400.0
2007-12-21 10:05:00,59.0,59.01,58.78,58.8,44500.0,57.4773,57.487,57.263,57.2825,44500.0
2007-12-21 10:10:00,58.8,58.8,58.64,58.68,61500.0,57.2825,57.2825,57.1266,57.1656,61500.0
2007-12-21 10:15:00,58.68,58.7,58.57,58.67,55500.0,57.1656,57.185,57.0584,57.1558,55500.0
2007-12-21 10:20:00,58.67,58.7,58.66,58.68,35200.0,57.1558,57.185,57.1461,57.1656,35200.0
2007-12-21 10:25:00,58.68,58.69,58.65,58.68,37800.0,57.1656,57.1753,57.1363,57.1656,37800.0
2007-12-21 10:30:00,58.67,58.68,58.66,58.66,20000.0,57.1558,57.1656,57.1461,57.1461,20000.0
2007-12-21 10:35:00,58.65,58.68,58.62,58.66,33300.0,57.1363,57.1656,57.1071,57.1461,33300.0
2007-12-21 10:40:00,58.65,58.67,58.58,58.61,38800.0,57.1363,57.1558,57.0681,57.0974,38800.0
2007-12-21 10:45:00,58.62,58.62,58.46,58.5,41600.0,57.1071,57.1071,56.9512,56.9902,41600.0
2007-12-21 10:50:00,58.52,58.53,58.38,58.39,17100.0,57.0097,57.0194,56.8733,56.8831,17100.0
2007-12-21 10:55:00,58.39,58.47,58.35,58.42,16300.0,56.8831,56.961,56.8441,56.9123,16300.0
2007-12-21 11:00:00,58.4,58.45,58.36,58.43,14800.0,56.8928,56.9415,56.8538,56.922,14800.0
2007-12-21 11:05:00,58.43,58.47,58.38,58.45,28800.0,56.922,56.961,56.8733,56.9415,28800.0
2007-12-21 11:10:00,58.45,58.46,58.18,58.2,56600.0,56.9415,56.9512,56.6785,56.698,56600.0
2007-12-21 11:15:00,58.18,58.19,58.03,58.06,44100.0,56.6785,56.6882,56.5323,56.5616,44100.0
2007-12-21 11:20:00,58.05,58.15,58.05,58.12,24000.0,56.5518,56.6492,56.5518,56.62,24000.0
2007-12-21 11:25:00,58.13,58.19,58.13,58.17,32400.0,56.6298,56.6882,56.6298,56.6687,32400.0
2007-12-21 11:30:00,58.17,58.22,58.16,58.2,29400.0,56.6687,56.7174,56.659,56.698,29400.0
2007-12-21 11:35:00,58.2,58.25,58.16,58.25,42600.0,56.698,56.7467,56.659,56.7467,42600.0
2007-12-21 11:40:00,58.25,58.27,58.17,58.2,22900.0,56.7467,56.7661,56.6687,56.698,22900.0
2007-12-21 11:45:00,58.21,58.29,58.19,58.27,52200.0,56.7077,56.7856,56.6882,56.7661,52200.0
2007-12-21 11:50:00,58.27,58.3,58.24,58.29,15200.0,56.7661,56.7954,56.7369,56.7856,15200.0
2007-12-21 11:55:00,58.27,58.35,58.27,58.33,12900.0,56.7661,56.8441,56.7661,56.8246,12900.0
2007-12-21 12:00:00,58.34,58.39,58.33,58.35,13000.0,56.8343,56.8831,56.8246,56.8441,13000.0
2007-12-21 12:05:00,58.36,58.51,58.29,58.48,35900.0,56.8538,57.0,56.7856,56.9707,35900.0
2007-12-21 12:10:00,58.48,58.51,58.37,58.4,25000.0,56.9707,57.0,56.8636,56.8928,25000.0
2007-12-21 12:15:00,58.42,58.48,58.42,58.48,5800.0,56.9123,56.9707,56.9123,56.9707,5800.0
2007-12-21 12:20:00,58.49,58.55,58.47,58.55,26900.0,56.9805,57.0389,56.961,57.0389,26900.0
2007-12-21 12:25:00,58.54,58.56,58.5,58.53,12800.0,57.0292,57.0487,56.9902,57.0194,12800.0
2007-12-21 12:30:00,58.53,58.56,58.42,58.43,23800.0,57.0194,57.0487,56.9123,56.922,23800.0
2007-12-21 12:35:00,58.44,58.44,58.38,58.42,12600.0,56.9318,56.9318,56.8733,56.9123,12600.0
2007-12-21 12:40:00,58.42,58.45,58.41,58.45,7700.0,56.9123,56.9415,56.9025,56.9415,7700.0
2007-12-21 12:45:00,58.45,58.5,58.44,58.46,12000.0,56.9415,56.9902,56.9318,56.9512,12000.0
2007-12-21 12:50:00,58.47,58.51,58.45,58.46,11500.0,56.961,57.0,56.9415,56.9512,11500.0
2007-12-21 12:55:00,58.48,58.5,58.46,58.47,5900.0,56.9707,56.9902,56.9512,56.961,5900.0
2007-12-21 13:00:00,58.46,58.46,58.29,58.32,19800.0,56.9512,56.9512,56.7856,56.8149,19800.0
2007-12-21 13:05:00,58.33,58.36,58.31,58.36,9400.0,56.8246,56.8538,56.8051,56.8538,9400.0
2007-12-21 13:10:00,58.36,58.47,58.34,58.44,19800.0,56.8538,56.961,56.8343,56.9318,19800.0
2007-12-21 13:15:00,58.44,58.5,58.43,58.5,11900.0,56.9318,56.9902,56.922,56.9902,11900.0
2007-12-21 13:20:00,58.48,58.53,58.48,58.53,8300.0,56.9707,57.0194,56.9707,57.0194,8300.0
2007-12-21 13:25:00,58.53,58.53,58.36,58.36,7600.0,57.0194,57.0194,56.8538,56.8538,7600.0
2007-12-21 13:30:00,58.39,58.45,58.38,58.42,8400.0,56.8831,56.9415,56.8733,56.9123,8400.0
2007-12-21 13:35:00,58.44,58.45,58.42,58.43,7800.0,56.9318,56.9415,56.9123,56.922,7800.0
2007-12-21 13:40:00,58.44,58.46,58.42,58.46,7300.0,56.9318,56.9512,56.9123,56.9512,7300.0
2007-12-21 13:45:00,58.45,58.54,58.45,58.54,18200.0,56.9415,57.0292,56.9415,57.0292,18200.0
2007-12-21 13:50:00,58.53,58.59,58.49,58.52,47900.0,57.0194,57.0779,56.9805,57.0097,47900.0
2007-12-21 13:55:00,58.53,58.54,58.52,58.54,8200.0,57.0194,57.0292,57.0097,57.0292,8200.0
2007-12-21 14:00:00,58.54,58.54,58.49,58.51,25000.0,57.0292,57.0292,56.9805,57.0,25000.0
2007-12-21 14:05:00,58.51,58.53,58.49,58.53,13200.0,57.0,57.0194,56.9805,57.0194,13200.0
2007-12-21 14:10:00,58.52,58.55,58.52,58.55,29700.0,57.0097,57.0389,57.0097,57.0389,29700.0
2007-12-21 14:15:00,58.55,58.55,58.51,58.54,34800.0,57.0389,57.0389,57.0,57.0292,34800.0
2007-12-21 14:20:00,58.54,58.56,58.49,58.5,19200.0,57.0292,57.0487,56.9805,56.9902,19200.0
2007-12-21 14:25:00,58.51,58.53,58.44,58.45,24500.0,57.0,57.0194,56.9318,56.9415,24500.0
2007-12-21 14:30:00,58.44,58.46,58.38,58.45,30800.0,56.9318,56.9512,56.8733,56.9415,30800.0
2007-12-21 14:35:00,58.45,58.51,58.44,58.51,20400.0,56.9415,57.0,56.9318,57.0,20400.0
2007-12-21 14:40:00,58.5,58.52,58.47,58.5,57100.0,56.9902,57.0097,56.961,56.9902,57100.0
2007-12-21 14:45:00,58.49,58.53,58.48,58.51,37300.0,56.9805,57.0194,56.9707,57.0,37300.0
2007-12-21 14:50:00,58.52,58.53,58.49,58.51,36100.0,57.0097,57.0194,56.9805,57.0,36100.0
2007-12-21 14:55:00,58.51,58.62,58.51,58.61,52700.0,57.0,57.1071,57.0,57.0974,52700.0
2007-12-21 15:00:00,58.59,58.69,58.59,58.63,57000.0,57.0779,57.1753,57.0779,57.1169,57000.0
2007-12-21 15:05:00,58.64,58.64,58.54,58.54,32700.0,57.1266,57.1266,57.0292,57.0292,32700.0
2007-12-21 15:10:00,58.54,58.57,58.54,58.57,34700.0,57.0292,57.0584,57.0292,57.0584,34700.0
2007-12-21 15:15:00,58.57,58.59,58.54,58.57,64900.0,57.0584,57.0779,57.0292,57.0584,64900.0
2007-12-21 15:20:00,58.58,58.64,58.56,58.64,73900.0,57.0681,57.1266,57.0487,57.1266,73900.0
2007-12-21 15:25:00,58.66,58.84,58.66,58.82,65500.0,57.1461,57.3214,57.1461,57.302,65500.0
2007-12-21 15:30:00,58.84,58.9,58.79,58.84,32000.0,57.3214,57.3799,57.2727,57.3214,32000.0
2007-12-21 15:35:00,58.83,58.84,58.59,58.6,205900.0,57.3117,57.3214,57.0779,57.0876,205900.0
2007-12-21 15:40:00,58.6,58.67,58.53,58.6,62600.0,57.0876,57.1558,57.0194,57.0876,62600.0
2007-12-21 15:45:00,58.61,58.73,58.59,58.7,94700.0,57.0974,57.2143,57.0779,57.185,94700.0
2007-12-21 15:50:00,58.7,58.78,58.69,58.73,121000.0,57.185,57.263,57.1753,57.2143,121000.0
2007-12-21 15:55:00,58.73,58.93,58.72,58.93,203200.0,57.2143,57.4091,57.2045,57.4091,203200.0
2007-12-24 09:30:00,58.9,59.0,58.3,58.98,39300.0,57.3799,57.4773,56.7954,57.4578,39300.0
2007-12-24 09:35:00,59.0,59.34,58.99,59.3,67500.0,57.4773,57.8085,57.4676,57.7696,67500.0
2007-12-24 09:40:00,59.26,59.33,59.01,59.07,35800.0,57.7306,57.7988,57.487,57.5455,35800.0
2007-12-24 09:45:00,59.1,59.2,59.07,59.19,32600.0,57.5747,57.6721,57.5455,57.6624,32600.0
2007-12-24 09:50:00,59.18,59.21,59.04,59.21,21500.0,57.6527,57.6819,57.5163,57.6819,21500.0
2007-12-24 09:55:00,59.21,59.34,59.21,59.23,21100.0,57.6819,57.8085,57.6819,57.7014,21100.0
2007-12-24 10:00:00,59.23,59.45,59.17,59.39,20300.0,57.7014,57.9157,57.6429,57.8572,20300.0
2007-12-24 10:05:00,59.39,59.39,59.16,59.24,13100.0,57.8572,57.8572,57.6332,57.7111,13100.0
2007-12-24 10:10:00,59.24,59.26,59.21,59.26,17800.0,57.7111,57.7306,57.6819,57.7306,17800.0
2007-12-24 10:15:00,59.28,59.34,59.25,59.26,15300.0,57.7501,57.8085,57.7209,57.7306,15300.0
2007-12-24 10:20:00,59.25,59.33,59.23,59.3,10300.0,57.7209,57.7988,57.7014,57.7696,10300.0
2007-12-24 10:25:00,59.33,59.43,59.32,59.43,8700.0,57.7988,57.8962,57.789,57.8962,8700.0
2007-12-24 10:30:00,59.43,59.45,59.24,59.26,18600.0,57.8962,57.9157,57.7111,57.7306,18600.0
2007-12-24 10:35:00,59.28,59.3,59.25,59.3,9600.0,57.7501,57.7696,57.7209,57.7696,9600.0
2007-12-24 10:40:00,59.28,59.3,59.19,59.25,12900.0,57.7501,57.7696,57.6624,57.7209,12900.0
2007-12-24 10:45:00,59.27,59.4,59.26,59.38,14600.0,57.7403,57.867,57.7306,57.8475,14600.0
2007-12-24 10:50:00,59.38,59.38,59.25,59.34,18800.0,57.8475,57.8475,57.7209,57.8085,18800.0
2007-12-24 10:55:00,59.36,59.44,59.36,59.44,12500.0,57.828,57.906,57.828,57.906,12500.0
2007-12-24 11:00:00,59.44,59.47,59.43,59.44,13200.0,57.906,57.9352,57.8962,57.906,13200.0
2007-12-24 11:05:00,59.43,59.46,59.42,59.42,9500.0,57.8962,57.9254,57.8865,57.8865,9500.0
2007-12-24 11:10:00,59.42,59.44,59.29,59.29,24000.0,57.8865,57.906,57.7598,57.7598,24000.0
2007-12-24 11:15:00,59.29,59.34,59.29,59.33,5900.0,57.7598,57.8085,57.7598,57.7988,5900.0
2007-12-24 11:20:00,59.32,59.36,59.32,59.35,7700.0,57.789,57.828,57.789,57.8183,7700.0
2007-12-24 11:25:00,59.36,59.5,59.36,59.5,22000.0,57.828,57.9644,57.828,57.9644,22000.0
2007-12-24 11:30:00,59.49,59.55,59.49,59.52,14300.0,57.9547,58.0131,57.9547,57.9839,14300.0
2007-12-24 11:35:00,59.51,59.51,59.39,59.41,13100.0,57.9741,57.9741,57.8572,57.8767,13100.0
2007-12-24 11:40:00,59.42,59.51,59.41,59.49,6000.0,57.8865,57.9741,57.8767,57.9547,6000.0
2007-12-24 11:45:00,59.5,59.51,59.48,59.5,9800.0,57.9644,57.9741,57.9449,57.9644,9800.0
2007-12-24 11:50:00,59.5,59.51,59.48,59.5,5600.0,57.9644,57.9741,57.9449,57.9644,5600.0
2007-12-24 11:55:00,59.51,59.51,59.48,59.48,9500.0,57.9741,57.9741,57.9449,57.9449,9500.0
2007-12-24 12:00:00,59.48,59.55,59.47,59.52,8400.0,57.9449,58.0131,57.9352,57.9839,8400.0
2007-12-24 12:05:00,59.52,59.54,59.5,59.5,8300.0,57.9839,58.0034,57.9644,57.9644,8300.0
2007-12-24 12:10:00,59.49,59.49,59.41,59.43,6400.0,57.9547,57.9547,57.8767,57.8962,6400.0
2007-12-24 12:15:00,59.42,59.42,59.38,59.38,5500.0,57.8865,57.8865,57.8475,57.8475,5500.0
2007-12-24 12:20:00,59.4,59.4,59.29,59.29,9900.0,57.867,57.867,57.7598,57.7598,9900.0
2007-12-24 12:25:00,59.32,59.33,59.28,59.3,8000.0,57.789,57.7988,57.7501,57.7696,8000.0
2007-12-24 12:30:00,59.31,59.36,59.28,59.31,17500.0,57.7793,57.828,57.7501,57.7793,17500.0
2007-12-24 12:35:00,59.29,59.35,59.28,59.29,12900.0,57.7598,57.8183,57.7501,57.7598,12900.0
2007-12-24 12:40:00,59.29,59.39,59.23,59.38,35100.0,57.7598,57.8572,57.7014,57.8475,35100.0
2007-12-24 12:45:00,59.38,59.43,59.33,59.39,20300.0,57.8475,57.8962,57.7988,57.8572,20300.0
2007-12-24 12:50:00,59.39,59.52,59.36,59.43,23500.0,57.8572,57.9839,57.828,57.8962,23500.0
2007-12-24 12:55:00,59.42,59.48,59.34,59.45,35000.0,57.8865,57.9449,57.8085,57.9157,35000.0
2007-12-24 13:00:00,59.39,59.39,59.36,59.36,19600.0,57.8572,57.8572,57.828,57.828,19600.0
2007-12-24 13:05:00,59.28,59.39,59.28,59.3,6500.0,57.7501,57.8572,57.7501,57.7696,6500.0
2007-12-24 13:10:00,59.3,59.3,59.3,59.3,18500.0,57.7696,57.7696,57.7696,57.7696,18500.0
2007-12-24 13:15:00,59.3,59.3,59.3,59.3,0.0,57.7696,57.7696,57.7696,57.7696,0.0
2007-12-24 13:20:00,59.3,59.3,59.3,59.3,9600.0,57.7696,57.7696,57.7696,57.7696,9600.0
2007-12-24 13:25:00,59.39,59.39,59.39,59.39,2900.0,57.8572,57.8572,57.8572,57.8572,2900.0
2007-12-24 13:30:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:35:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:40:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:45:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:50:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:55:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:00:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:05:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:10:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:15:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:20:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:25:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:30:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:35:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:40:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:45:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:50:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:55:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:00:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:05:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:10:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:15:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:20:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:25:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:30:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:35:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:40:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:45:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:50:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:55:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-26 09:30:00,59.64,59.99,59.54,59.99,63300.0,58.1008,58.4418,58.0034,58.4418,63300.0
2007-12-26 09:35:00,59.97,60.09,59.96,60.05,83400.0,58.4223,58.5392,58.4125,58.5002,83400.0
2007-12-26 09:40:00,60.06,60.21,60.05,60.16,35600.0,58.51,58.6561,58.5002,58.6074,35600.0
2007-12-26 09:45:00,60.19,60.35,59.84,59.91,112100.0,58.6366,58.7925,58.2956,58.3638,112100.0
2007-12-26 09:50:00,59.9,60.03,59.72,59.72,18100.0,58.3541,58.4807,58.1787,58.1787,18100.0
2007-12-26 09:55:00,59.72,59.83,59.59,59.8,21100.0,58.1787,58.2859,58.0521,58.2567,21100.0
2007-12-26 10:00:00,59.84,59.92,59.79,59.88,16000.0,58.2956,58.3736,58.2469,58.3346,16000.0
2007-12-26 10:05:00,59.88,59.95,59.87,59.93,5900.0,58.3346,58.4028,58.3249,58.3833,5900.0
2007-12-26 10:10:00,59.93,59.99,59.88,59.99,16400.0,58.3833,58.4418,58.3346,58.4418,16400.0
2007-12-26 10:15:00,59.96,59.98,59.94,59.95,12200.0,58.4125,58.432,58.393,58.4028,12200.0
2007-12-26 10:20:00,59.96,59.97,59.94,59.95,16200.0,58.4125,58.4223,58.393,58.4028,16200.0
2007-12-26 10:25:00,59.95,59.98,59.93,59.93,9800.0,58.4028,58.432,58.3833,58.3833,9800.0
2007-12-26 10:30:00,59.93,59.96,59.89,59.9,8800.0,58.3833,58.4125,58.3443,58.3541,8800.0
2007-12-26 10:35:00,59.9,59.9,59.79,59.79,9100.0,58.3541,58.3541,58.2469,58.2469,9100.0
2007-12-26 10:40:00,59.79,59.82,59.68,59.76,35900.0,58.2469,58.2761,58.1398,58.2177,35900.0
2007-12-26 10:45:00,59.76,59.79,59.75,59.78,14300.0,58.2177,58.2469,58.208,58.2372,14300.0
2007-12-26 10:50:00,59.78,59.79,59.74,59.75,10600.0,58.2372,58.2469,58.1982,58.208,10600.0
2007-12-26 10:55:00,59.74,59.74,59.68,59.68,7100.0,58.1982,58.1982,58.1398,58.1398,7100.0
2007-12-26 11:00:00,59.69,59.8,59.69,59.8,21400.0,58.1495,58.2567,58.1495,58.2567,21400.0
2007-12-26 11:05:00,59.8,59.89,59.78,59.89,21300.0,58.2567,58.3443,58.2372,58.3443,21300.0
2007-12-26 11:10:00,59.9,59.9,59.79,59.84,13400.0,58.3541,58.3541,58.2469,58.2956,13400.0
2007-12-26 11:15:00,59.83,59.86,59.75,59.83,13300.0,58.2859,58.3151,58.208,58.2859,13300.0
2007-12-26 11:20:00,59.83,59.89,59.8,59.89,9800.0,58.2859,58.3443,58.2567,58.3443,9800.0
2007-12-26 11:25:00,59.89,59.9,59.82,59.84,33700.0,58.3443,58.3541,58.2761,58.2956,33700.0
2007-12-26 11:30:00,59.82,59.9,59.82,59.9,8700.0,58.2761,58.3541,58.2761,58.3541,8700.0
2007-12-26 11:35:00,59.9,59.92,59.85,59.92,8600.0,58.3541,58.3736,58.3054,58.3736,8600.0
2007-12-26 11:40:00,59.92,59.98,59.9,59.97,18100.0,58.3736,58.432,58.3541,58.4223,18100.0
2007-12-26 11:45:00,59.98,60.0,59.96,59.96,25000.0,58.432,58.4515,58.4125,58.4125,25000.0
2007-12-26 11:50:00,59.97,59.99,59.95,59.96,10900.0,58.4223,58.4418,58.4028,58.4125,10900.0
2007-12-26 11:55:00,59.96,59.97,59.77,59.77,11500.0,58.4125,58.4223,58.2274,58.2274,11500.0
2007-12-26 12:00:00,59.77,59.83,59.77,59.8,3800.0,58.2274,58.2859,58.2274,58.2567,3800.0
2007-12-26 12:05:00,59.8,59.82,59.77,59.78,8300.0,58.2567,58.2761,58.2274,58.2372,8300.0
2007-12-26 12:10:00,59.78,59.8,59.7,59.78,15900.0,58.2372,58.2567,58.1592,58.2372,15900.0
2007-12-26 12:15:00,59.79,59.84,59.78,59.8,14000.0,58.2469,58.2956,58.2372,58.2567,14000.0
2007-12-26 12:20:00,59.81,59.82,59.79,59.8,11900.0,58.2664,58.2761,58.2469,58.2567,11900.0
2007-12-26 12:25:00,59.8,59.81,59.79,59.81,8900.0,58.2567,58.2664,58.2469,58.2664,8900.0
2007-12-26 12:30:00,59.79,59.84,59.79,59.83,12300.0,58.2469,58.2956,58.2469,58.2859,12300.0
2007-12-26 12:35:00,59.83,59.84,59.8,59.8,8500.0,58.2859,58.2956,58.2567,58.2567,8500.0
2007-12-26 12:40:00,59.8,59.91,59.8,59.91,12700.0,58.2567,58.3638,58.2567,58.3638,12700.0
2007-12-26 12:45:00,59.92,59.92,59.81,59.81,9100.0,58.3736,58.3736,58.2664,58.2664,9100.0
2007-12-26 12:50:00,59.8,59.95,59.79,59.94,15800.0,58.2567,58.4028,58.2469,58.393,15800.0
2007-12-26 12:55:00,59.93,59.97,59.93,59.95,9400.0,58.3833,58.4223,58.3833,58.4028,9400.0
2007-12-26 13:00:00,59.97,59.97,59.91,59.96,57100.0,58.4223,58.4223,58.3638,58.4125,57100.0
2007-12-26 13:05:00,59.96,60.0,59.95,59.98,10500.0,58.4125,58.4515,58.4028,58.432,10500.0
2007-12-26 13:10:00,59.99,60.0,59.99,60.0,41400.0,58.4418,58.4515,58.4418,58.4515,41400.0
2007-12-26 13:15:00,59.99,60.0,59.97,59.97,10000.0,58.4418,58.4515,58.4223,58.4223,10000.0
2007-12-26 13:20:00,59.95,60.0,59.93,59.94,9200.0,58.4028,58.4515,58.3833,58.393,9200.0
2007-12-26 13:25:00,59.93,59.95,59.89,59.89,10700.0,58.3833,58.4028,58.3443,58.3443,10700.0
2007-12-26 13:30:00,59.89,59.95,59.89,59.9,10300.0,58.3443,58.4028,58.3443,58.3541,10300.0
2007-12-26 13:35:00,59.9,59.9,59.87,59.87,5800.0,58.3541,58.3541,58.3249,58.3249,5800.0
2007-12-26 13:40:00,59.9,59.9,59.87,59.89,8500.0,58.3541,58.3541,58.3249,58.3443,8500.0
2007-12-26 13:45:00,59.89,59.91,59.89,59.91,9500.0,58.3443,58.3638,58.3443,58.3638,9500.0
2007-12-26 13:50:00,59.91,59.91,59.88,59.91,14600.0,58.3638,58.3638,58.3346,58.3638,14600.0
2007-12-26 13:55:00,59.91,60.06,59.9,60.01,63300.0,58.3638,58.51,58.3541,58.4612,63300.0
2007-12-26 14:00:00,60.04,60.16,60.01,60.07,16100.0,58.4905,58.6074,58.4612,58.5197,16100.0
2007-12-26 14:05:00,60.07,60.11,60.05,60.09,6400.0,58.5197,58.5587,58.5002,58.5392,6400.0
2007-12-26 14:10:00,60.08,60.09,60.07,60.09,9800.0,58.5294,58.5392,58.5197,58.5392,9800.0
2007-12-26 14:15:00,60.08,60.09,60.06,60.08,10100.0,58.5294,58.5392,58.51,58.5294,10100.0
2007-12-26 14:20:00,60.07,60.09,60.05,60.08,6900.0,58.5197,58.5392,58.5002,58.5294,6900.0
2007-12-26 14:25:00,60.08,60.09,60.05,60.09,7300.0,58.5294,58.5392,58.5002,58.5392,7300.0
2007-12-26 14:30:00,60.09,60.11,60.08,60.11,42400.0,58.5392,58.5587,58.5294,58.5587,42400.0
2007-12-26 14:35:00,60.11,60.11,60.02,60.07,12400.0,58.5587,58.5587,58.471,58.5197,12400.0
2007-12-26 14:40:00,60.07,60.1,60.03,60.1,10500.0,58.5197,58.5489,58.4807,58.5489,10500.0
2007-12-26 14:45:00,60.08,60.08,60.03,60.04,12000.0,58.5294,58.5294,58.4807,58.4905,12000.0
2007-12-26 14:50:00,60.04,60.06,60.03,60.06,9500.0,58.4905,58.51,58.4807,58.51,9500.0
2007-12-26 14:55:00,60.06,60.09,60.02,60.04,14200.0,58.51,58.5392,58.471,58.4905,14200.0
2007-12-26 15:00:00,60.02,60.06,60.02,60.02,11900.0,58.471,58.51,58.471,58.471,11900.0
2007-12-26 15:05:00,60.02,60.04,59.95,59.98,50700.0,58.471,58.4905,58.4028,58.432,50700.0
2007-12-26 15:10:00,59.98,60.0,59.97,59.99,13400.0,58.432,58.4515,58.4223,58.4418,13400.0
2007-12-26 15:15:00,59.99,60.02,59.99,59.99,17000.0,58.4418,58.471,58.4418,58.4418,17000.0
2007-12-26 15:20:00,60.0,60.02,59.97,59.98,15000.0,58.4515,58.471,58.4223,58.432,15000.0
2007-12-26 15:25:00,59.98,60.02,59.96,59.97,15700.0,58.432,58.471,58.4125,58.4223,15700.0
2007-12-26 15:30:00,59.99,60.04,59.91,60.04,26500.0,58.4418,58.4905,58.3638,58.4905,26500.0
2007-12-26 15:35:00,60.04,60.04,59.95,60.0,24500.0,58.4905,58.4905,58.4028,58.4515,24500.0
2007-12-26 15:40:00,60.02,60.02,59.91,60.0,40600.0,58.471,58.471,58.3638,58.4515,40600.0
2007-12-26 15:45:00,60.0,60.06,59.98,60.06,30500.0,58.4515,58.51,58.432,58.51,30500.0
2007-12-26 15:50:00,60.06,60.11,60.0,60.0,41100.0,58.51,58.5587,58.4515,58.4515,41100.0
2007-12-26 15:55:00,60.0,60.03,59.93,60.02,77500.0,58.4515,58.4807,58.3833,58.471,77500.0
2007-12-27 09:30:00,60.11,60.11,59.29,59.4,38400.0,58.5587,58.5587,57.7598,57.867,38400.0
2007-12-27 09:35:00,59.42,59.52,59.34,59.39,32300.0,57.8865,57.9839,57.8085,57.8572,32300.0
2007-12-27 09:40:00,59.33,59.38,59.16,59.3,41900.0,57.7988,57.8475,57.6332,57.7696,41900.0
2007-12-27 09:45:00,59.3,59.39,59.13,59.25,37700.0,57.7696,57.8572,57.604,57.7209,37700.0
2007-12-27 09:50:00,59.26,59.29,59.17,59.23,14700.0,57.7306,57.7598,57.6429,57.7014,14700.0
2007-12-27 09:55:00,59.24,59.25,58.99,59.04,19200.0,57.7111,57.7209,57.4676,57.5163,19200.0
2007-12-27 10:00:00,59.04,59.28,59.03,59.28,17000.0,57.5163,57.7501,57.5065,57.7501,17000.0
2007-12-27 10:05:00,59.28,59.46,59.25,59.45,24500.0,57.7501,57.9254,57.7209,57.9157,24500.0
2007-12-27 10:10:00,59.45,59.46,59.25,59.32,23200.0,57.9157,57.9254,57.7209,57.789,23200.0
2007-12-27 10:15:00,59.34,59.37,59.33,59.36,9700.0,57.8085,57.8378,57.7988,57.828,9700.0
2007-12-27 10:20:00,59.35,59.54,59.33,59.45,110500.0,57.8183,58.0034,57.7988,57.9157,110500.0
2007-12-27 10:25:00,59.46,59.49,59.35,59.42,6100.0,57.9254,57.9547,57.8183,57.8865,6100.0
2007-12-27 10:30:00,59.39,59.44,59.3,59.32,6800.0,57.8572,57.906,57.7696,57.789,6800.0
2007-12-27 10:35:00,59.32,59.34,59.12,59.19,8500.0,57.789,57.8085,57.5942,57.6624,8500.0
2007-12-27 10:40:00,59.14,59.28,59.12,59.28,12900.0,57.6137,57.7501,57.5942,57.7501,12900.0
2007-12-27 10:45:00,59.26,59.28,59.18,59.2,25100.0,57.7306,57.7501,57.6527,57.6721,25100.0
2007-12-27 10:50:00,59.22,59.28,59.19,59.19,7800.0,57.6916,57.7501,57.6624,57.6624,7800.0
2007-12-27 10:55:00,59.19,59.25,59.18,59.18,7500.0,57.6624,57.7209,57.6527,57.6527,7500.0
2007-12-27 11:00:00,59.22,59.29,59.18,59.22,24000.0,57.6916,57.7598,57.6527,57.6916,24000.0
2007-12-27 11:05:00,59.22,59.35,59.22,59.29,11800.0,57.6916,57.8183,57.6916,57.7598,11800.0
2007-12-27 11:10:00,59.29,59.35,59.22,59.35,5700.0,57.7598,57.8183,57.6916,57.8183,5700.0
2007-12-27 11:15:00,59.33,59.33,59.27,59.33,2800.0,57.7988,57.7988,57.7403,57.7988,2800.0
2007-12-27 11:20:00,59.33,59.35,59.32,59.33,4500.0,57.7988,57.8183,57.789,57.7988,4500.0
2007-12-27 11:25:00,59.33,59.39,59.33,59.39,10400.0,57.7988,57.8572,57.7988,57.8572,10400.0
2007-12-27 11:30:00,59.36,59.39,59.35,59.35,6500.0,57.828,57.8572,57.8183,57.8183,6500.0
2007-12-27 11:35:00,59.36,59.36,59.29,59.31,4100.0,57.828,57.828,57.7598,57.7793,4100.0
2007-12-27 11:40:00,59.29,59.32,59.29,59.32,4900.0,57.7598,57.789,57.7598,57.789,4900.0
2007-12-27 11:45:00,59.33,59.36,59.33,59.36,12400.0,57.7988,57.828,57.7988,57.828,12400.0
2007-12-27 11:50:00,59.35,59.42,59.35,59.37,12700.0,57.8183,57.8865,57.8183,57.8378,12700.0
2007-12-27 11:55:00,59.36,59.44,59.35,59.44,3500.0,57.828,57.906,57.8183,57.906,3500.0
2007-12-27 12:00:00,59.42,59.43,59.37,59.39,7100.0,57.8865,57.8962,57.8378,57.8572,7100.0
2007-12-27 12:05:00,59.39,59.44,59.34,59.42,13000.0,57.8572,57.906,57.8085,57.8865,13000.0
2007-12-27 12:10:00,59.43,59.44,59.38,59.42,17600.0,57.8962,57.906,57.8475,57.8865,17600.0
2007-12-27 12:15:00,59.43,59.45,59.36,59.38,38800.0,57.8962,57.9157,57.828,57.8475,38800.0
2007-12-27 12:20:00,59.38,59.39,59.33,59.35,17200.0,57.8475,57.8572,57.7988,57.8183,17200.0
2007-12-27 12:25:00,59.33,59.33,59.22,59.22,19600.0,57.7988,57.7988,57.6916,57.6916,19600.0
2007-12-27 12:30:00,59.21,59.21,59.16,59.2,13300.0,57.6819,57.6819,57.6332,57.6721,13300.0
2007-12-27 12:35:00,59.2,59.2,59.04,59.04,6700.0,57.6721,57.6721,57.5163,57.5163,6700.0
2007-12-27 12:40:00,59.03,59.17,59.03,59.17,11200.0,57.5065,57.6429,57.5065,57.6429,11200.0
2007-12-27 12:45:00,59.17,59.2,59.16,59.19,12800.0,57.6429,57.6721,57.6332,57.6624,12800.0
2007-12-27 12:50:00,59.17,59.2,59.17,59.18,1800.0,57.6429,57.6721,57.6429,57.6527,1800.0
2007-12-27 12:55:00,59.19,59.2,59.18,59.2,1200.0,57.6624,57.6721,57.6527,57.6721,1200.0
2007-12-27 13:00:00,59.19,59.19,59.1,59.16,9400.0,57.6624,57.6624,57.5747,57.6332,9400.0
2007-12-27 13:05:00,59.15,59.27,59.11,59.26,18200.0,57.6234,57.7403,57.5845,57.7306,18200.0
2007-12-27 13:10:00,59.26,59.27,59.19,59.25,21900.0,57.7306,57.7403,57.6624,57.7209,21900.0
2007-12-27 13:15:00,59.22,59.29,59.18,59.21,13500.0,57.6916,57.7598,57.6527,57.6819,13500.0
2007-12-27 13:20:00,59.19,59.23,59.18,59.21,20900.0,57.6624,57.7014,57.6527,57.6819,20900.0
2007-12-27 13:25:00,59.2,59.28,59.2,59.28,7000.0,57.6721,57.7501,57.6721,57.7501,7000.0
2007-12-27 13:30:00,59.28,59.3,59.18,59.19,20500.0,57.7501,57.7696,57.6527,57.6624,20500.0
2007-12-27 13:35:00,59.19,59.21,59.12,59.18,14000.0,57.6624,57.6819,57.5942,57.6527,14000.0
2007-12-27 13:40:00,59.19,59.23,59.15,59.22,17000.0,57.6624,57.7014,57.6234,57.6916,17000.0
2007-12-27 13:45:00,59.21,59.23,59.19,59.22,21800.0,57.6819,57.7014,57.6624,57.6916,21800.0
2007-12-27 13:50:00,59.21,59.25,59.14,59.14,21500.0,57.6819,57.7209,57.6137,57.6137,21500.0
2007-12-27 13:55:00,59.14,59.19,59.14,59.17,4700.0,57.6137,57.6624,57.6137,57.6429,4700.0
2007-12-27 14:00:00,59.16,59.27,59.15,59.25,9700.0,57.6332,57.7403,57.6234,57.7209,9700.0
2007-12-27 14:05:00,59.24,59.35,59.24,59.3,33100.0,57.7111,57.8183,57.7111,57.7696,33100.0
2007-12-27 14:10:00,59.29,59.3,59.14,59.21,14600.0,57.7598,57.7696,57.6137,57.6819,14600.0
2007-12-27 14:15:00,59.21,59.26,59.19,59.26,20500.0,57.6819,57.7306,57.6624,57.7306,20500.0
2007-12-27 14:20:00,59.26,59.28,59.21,59.24,9800.0,57.7306,57.7501,57.6819,57.7111,9800.0
2007-12-27 14:25:00,59.25,59.26,59.17,59.2,13500.0,57.7209,57.7306,57.6429,57.6721,13500.0
2007-12-27 14:30:00,59.21,59.21,59.04,59.06,18700.0,57.6819,57.6819,57.5163,57.5358,18700.0
2007-12-27 14:35:00,59.08,59.1,59.04,59.07,6100.0,57.5552,57.5747,57.5163,57.5455,6100.0
2007-12-27 14:40:00,59.06,59.07,59.0,59.04,21100.0,57.5358,57.5455,57.4773,57.5163,21100.0
2007-12-27 14:45:00,59.03,59.14,59.02,59.14,10300.0,57.5065,57.6137,57.4968,57.6137,10300.0
2007-12-27 14:50:00,59.14,59.22,59.13,59.2,16800.0,57.6137,57.6916,57.604,57.6721,16800.0
2007-12-27 14:55:00,59.2,59.2,59.12,59.17,13900.0,57.6721,57.6721,57.5942,57.6429,13900.0
2007-12-27 15:00:00,59.13,59.22,59.13,59.19,28300.0,57.604,57.6916,57.604,57.6624,28300.0
2007-12-27 15:05:00,59.19,59.2,59.18,59.2,7800.0,57.6624,57.6721,57.6527,57.6721,7800.0
2007-12-27 15:10:00,59.19,59.2,59.16,59.19,10900.0,57.6624,57.6721,57.6332,57.6624,10900.0
2007-12-27 15:15:00,59.18,59.19,59.16,59.17,5600.0,57.6527,57.6624,57.6332,57.6429,5600.0
2007-12-27 15:20:00,59.18,59.18,59.1,59.14,17200.0,57.6527,57.6527,57.5747,57.6137,17200.0
2007-12-27 15:25:00,59.14,59.21,58.96,59.01,23300.0,57.6137,57.6819,57.4383,57.487,23300.0
2007-12-27 15:30:00,59.01,59.02,58.86,58.97,30400.0,57.487,57.4968,57.3409,57.4481,30400.0
2007-12-27 15:35:00,58.96,58.99,58.92,58.96,18800.0,57.4383,57.4676,57.3994,57.4383,18800.0
2007-12-27 15:40:00,58.97,58.99,58.88,58.88,21900.0,57.4481,57.4676,57.3604,57.3604,21900.0
2007-12-27 15:45:00,58.9,58.9,58.72,58.76,37100.0,57.3799,57.3799,57.2045,57.2435,37100.0
2007-12-27 15:50:00,58.76,58.76,58.64,58.74,90600.0,57.2435,57.2435,57.1266,57.224,90600.0
2007-12-27 15:55:00,58.72,58.82,58.68,58.73,138900.0,57.2045,57.302,57.1656,57.2143,138900.0
2007-12-28 09:30:00,59.5,59.5,58.69,58.96,37800.0,57.9644,57.9644,57.1753,57.4383,37800.0
2007-12-28 09:35:00,59.04,59.09,58.85,58.92,36000.0,57.5163,57.565,57.3312,57.3994,36000.0
2007-12-28 09:40:00,58.93,59.09,58.89,59.08,19200.0,57.4091,57.565,57.3701,57.5552,19200.0
2007-12-28 09:45:00,59.08,59.17,58.97,59.05,30000.0,57.5552,57.6429,57.4481,57.526,30000.0
2007-12-28 09:50:00,59.04,59.07,58.96,59.07,16000.0,57.5163,57.5455,57.4383,57.5455,16000.0
2007-12-28 09:55:00,59.07,59.17,59.05,59.07,23600.0,57.5455,57.6429,57.526,57.5455,23600.0
2007-12-28 10:00:00,59.04,59.04,58.62,58.63,33200.0,57.5163,57.5163,57.1071,57.1169,33200.0
2007-12-28 10:05:00,58.6,58.85,58.54,58.85,19800.0,57.0876,57.3312,57.0292,57.3312,19800.0
2007-12-28 10:10:00,58.84,58.88,58.74,58.83,22100.0,57.3214,57.3604,57.224,57.3117,22100.0
2007-12-28 10:15:00,58.82,58.95,58.7,58.94,8900.0,57.302,57.4286,57.185,57.4189,8900.0
2007-12-28 10:20:00,58.95,59.0,58.4,58.43,152400.0,57.4286,57.4773,56.8928,56.922,152400.0
2007-12-28 10:25:00,58.46,58.54,58.24,58.47,159900.0,56.9512,57.0292,56.7369,56.961,159900.0
2007-12-28 10:30:00,58.43,58.45,58.21,58.31,53700.0,56.922,56.9415,56.7077,56.8051,53700.0
2007-12-28 10:35:00,58.28,58.42,58.25,58.38,33000.0,56.7759,56.9123,56.7467,56.8733,33000.0
2007-12-28 10:40:00,58.33,58.34,58.25,58.29,40700.0,56.8246,56.8343,56.7467,56.7856,40700.0
2007-12-28 10:45:00,58.29,58.4,58.25,58.37,47700.0,56.7856,56.8928,56.7467,56.8636,47700.0
2007-12-28 10:50:00,58.36,58.38,58.25,58.36,47800.0,56.8538,56.8733,56.7467,56.8538,47800.0
2007-12-28 10:55:00,58.35,58.38,58.34,58.38,7500.0,56.8441,56.8733,56.8343,56.8733,7500.0
2007-12-28 11:00:00,58.36,58.4,58.34,58.38,12900.0,56.8538,56.8928,56.8343,56.8733,12900.0
2007-12-28 11:05:00,58.39,58.51,58.38,58.5,11700.0,56.8831,57.0,56.8733,56.9902,11700.0
2007-12-28 11:10:00,58.51,58.59,58.5,58.52,12000.0,57.0,57.0779,56.9902,57.0097,12000.0
2007-12-28 11:15:00,58.52,58.62,58.52,58.61,15100.0,57.0097,57.1071,57.0097,57.0974,15100.0
2007-12-28 11:20:00,58.61,58.66,58.6,58.65,11800.0,57.0974,57.1461,57.0876,57.1363,11800.0
2007-12-28 11:25:00,58.64,58.77,58.61,58.75,11900.0,57.1266,57.2532,57.0974,57.2338,11900.0
2007-12-28 11:30:00,58.77,58.77,58.54,58.56,18500.0,57.2532,57.2532,57.0292,57.0487,18500.0
2007-12-28 11:35:00,58.56,58.6,58.56,58.57,12800.0,57.0487,57.0876,57.0487,57.0584,12800.0
2007-12-28 11:40:00,58.59,58.6,58.57,58.6,6800.0,57.0779,57.0876,57.0584,57.0876,6800.0
2007-12-28 11:45:00,58.6,58.63,58.59,58.63,6100.0,57.0876,57.1169,57.0779,57.1169,6100.0
2007-12-28 11:50:00,58.61,58.61,58.45,58.47,9600.0,57.0974,57.0974,56.9415,56.961,9600.0
2007-12-28 11:55:00,58.48,58.51,58.32,58.36,14500.0,56.9707,57.0,56.8149,56.8538,14500.0
2007-12-28 12:00:00,58.38,58.46,58.34,58.43,13000.0,56.8733,56.9512,56.8343,56.922,13000.0
2007-12-28 12:05:00,58.41,58.45,58.41,58.45,11200.0,56.9025,56.9415,56.9025,56.9415,11200.0
2007-12-28 12:10:00,58.43,58.45,58.3,58.34,12300.0,56.922,56.9415,56.7954,56.8343,12300.0
2007-12-28 12:15:00,58.34,58.35,58.29,58.32,6200.0,56.8343,56.8441,56.7856,56.8149,6200.0
2007-12-28 12:20:00,58.34,58.35,58.3,58.3,13400.0,56.8343,56.8441,56.7954,56.7954,13400.0
2007-12-28 12:25:00,58.3,58.32,58.18,58.21,9600.0,56.7954,56.8149,56.6785,56.7077,9600.0
2007-12-28 12:30:00,58.23,58.28,58.16,58.21,22600.0,56.7272,56.7759,56.659,56.7077,22600.0
2007-12-28 12:35:00,58.2,58.22,58.19,58.21,11000.0,56.698,56.7174,56.6882,56.7077,11000.0
2007-12-28 12:40:00,58.19,58.35,58.19,58.28,9700.0,56.6882,56.8441,56.6882,56.7759,9700.0
2007-12-28 12:45:00,58.27,58.29,58.23,58.29,7600.0,56.7661,56.7856,56.7272,56.7856,7600.0
2007-12-28 12:50:00,58.3,58.31,58.21,58.24,8700.0,56.7954,56.8051,56.7077,56.7369,8700.0
2007-12-28 12:55:00,58.25,58.28,58.22,58.22,11800.0,56.7467,56.7759,56.7174,56.7174,11800.0
2007-12-28 13:00:00,58.2,58.24,58.18,58.24,16600.0,56.698,56.7369,56.6785,56.7369,16600.0
2007-12-28 13:05:00,58.23,58.31,58.23,58.3,12400.0,56.7272,56.8051,56.7272,56.7954,12400.0
2007-12-28 13:10:00,58.3,58.36,58.29,58.31,7900.0,56.7954,56.8538,56.7856,56.8051,7900.0
2007-12-28 13:15:00,58.31,58.31,58.16,58.23,10800.0,56.8051,56.8051,56.659,56.7272,10800.0
2007-12-28 13:20:00,58.23,58.23,58.22,58.23,7200.0,56.7272,56.7272,56.7174,56.7272,7200.0
2007-12-28 13:25:00,58.24,58.27,58.23,58.25,11500.0,56.7369,56.7661,56.7272,56.7467,11500.0
2007-12-28 13:30:00,58.25,58.26,58.23,58.24,6800.0,56.7467,56.7564,56.7272,56.7369,6800.0
2007-12-28 13:35:00,58.25,58.26,58.19,58.22,14400.0,56.7467,56.7564,56.6882,56.7174,14400.0
2007-12-28 13:40:00,58.23,58.33,58.22,58.3,18800.0,56.7272,56.8246,56.7174,56.7954,18800.0
2007-12-28 13:45:00,58.3,58.41,58.28,58.41,8100.0,56.7954,56.9025,56.7759,56.9025,8100.0
2007-12-28 13:50:00,58.4,58.4,58.21,58.23,9800.0,56.8928,56.8928,56.7077,56.7272,9800.0
2007-12-28 13:55:00,58.24,58.44,58.23,58.4,12000.0,56.7369,56.9318,56.7272,56.8928,12000.0
2007-12-28 14:00:00,58.41,58.45,58.41,58.41,6400.0,56.9025,56.9415,56.9025,56.9025,6400.0
2007-12-28 14:05:00,58.42,58.44,58.4,58.44,7000.0,56.9123,56.9318,56.8928,56.9318,7000.0
2007-12-28 14:10:00,58.44,58.44,58.27,58.29,15000.0,56.9318,56.9318,56.7661,56.7856,15000.0
2007-12-28 14:15:00,58.3,58.42,58.29,58.41,8400.0,56.7954,56.9123,56.7856,56.9025,8400.0
2007-12-28 14:20:00,58.41,58.48,58.39,58.48,12400.0,56.9025,56.9707,56.8831,56.9707,12400.0
2007-12-28 14:25:00,58.48,58.54,58.48,58.54,9400.0,56.9707,57.0292,56.9707,57.0292,9400.0
2007-12-28 14:30:00,58.53,58.61,58.53,58.59,9400.0,57.0194,57.0974,57.0194,57.0779,9400.0
2007-12-28 14:35:00,58.59,58.66,58.58,58.64,11000.0,57.0779,57.1461,57.0681,57.1266,11000.0
2007-12-28 14:40:00,58.65,58.71,58.63,58.63,8300.0,57.1363,57.1948,57.1169,57.1169,8300.0
2007-12-28 14:45:00,58.62,58.64,58.53,58.53,9800.0,57.1071,57.1266,57.0194,57.0194,9800.0
2007-12-28 14:50:00,58.52,58.54,58.34,58.41,19000.0,57.0097,57.0292,56.8343,56.9025,19000.0
2007-12-28 14:55:00,58.41,58.46,58.4,58.45,5100.0,56.9025,56.9512,56.8928,56.9415,5100.0
2007-12-28 15:00:00,58.45,58.46,58.33,58.35,12000.0,56.9415,56.9512,56.8246,56.8441,12000.0
2007-12-28 15:05:00,58.34,58.49,58.34,58.49,16100.0,56.8343,56.9805,56.8343,56.9805,16100.0
2007-12-28 15:10:00,58.49,58.53,58.46,58.47,11200.0,56.9805,57.0194,56.9512,56.961,11200.0
2007-12-28 15:15:00,58.48,58.59,58.48,58.57,12400.0,56.9707,57.0779,56.9707,57.0584,12400.0
2007-12-28 15:20:00,58.56,58.56,58.39,58.43,17900.0,57.0487,57.0487,56.8831,56.922,17900.0
2007-12-28 15:25:00,58.47,58.52,58.46,58.47,12700.0,56.961,57.0097,56.9512,56.961,12700.0
2007-12-28 15:30:00,58.48,58.58,58.43,58.47,23300.0,56.9707,57.0681,56.922,56.961,23300.0
2007-12-28 15:35:00,58.46,58.46,58.38,58.46,19300.0,56.9512,56.9512,56.8733,56.9512,19300.0
2007-12-28 15:40:00,58.48,58.5,58.45,58.46,27700.0,56.9707,56.9902,56.9415,56.9512,27700.0
2007-12-28 15:45:00,58.46,58.46,58.42,58.43,32500.0,56.9512,56.9512,56.9123,56.922,32500.0
2007-12-28 15:50:00,58.44,58.59,58.42,58.55,53000.0,56.9318,57.0779,56.9123,57.0389,53000.0
2007-12-28 15:55:00,58.55,58.56,58.49,58.51,76500.0,57.0389,57.0487,56.9805,57.0,76500.0
2007-12-31 09:30:00,58.13,58.88,58.13,58.44,34700.0,56.6298,57.3604,56.6298,56.9318,34700.0
2007-12-31 09:35:00,58.45,58.73,58.4,58.71,8300.0,56.9415,57.2143,56.8928,57.1948,8300.0
2007-12-31 09:40:00,58.71,58.75,58.68,58.68,16700.0,57.1948,57.2338,57.1656,57.1656,16700.0
2007-12-31 09:45:00,58.68,58.68,58.45,58.5,38200.0,57.1656,57.1656,56.9415,56.9902,38200.0
2007-12-31 09:50:00,58.5,58.55,58.36,58.49,14000.0,56.9902,57.0389,56.8538,56.9805,14000.0
2007-12-31 09:55:00,58.46,58.5,58.4,58.42,8600.0,56.9512,56.9902,56.8928,56.9123,8600.0
2007-12-31 10:00:00,58.42,58.5,58.42,58.44,4900.0,56.9123,56.9902,56.9123,56.9318,4900.0
2007-12-31 10:05:00,58.45,58.48,58.42,58.44,4200.0,56.9415,56.9707,56.9123,56.9318,4200.0
2007-12-31 10:10:00,58.44,58.5,58.43,58.47,11800.0,56.9318,56.9902,56.922,56.961,11800.0
2007-12-31 10:15:00,58.45,58.46,58.3,58.32,3700.0,56.9415,56.9512,56.7954,56.8149,3700.0
2007-12-31 10:20:00,58.34,58.34,58.17,58.19,5800.0,56.8343,56.8343,56.6687,56.6882,5800.0
2007-12-31 10:25:00,58.17,58.19,58.06,58.13,14100.0,56.6687,56.6882,56.5616,56.6298,14100.0
2007-12-31 10:30:00,58.17,58.18,58.15,58.17,2200.0,56.6687,56.6785,56.6492,56.6687,2200.0
2007-12-31 10:35:00,58.18,58.18,58.13,58.18,10100.0,56.6785,56.6785,56.6298,56.6785,10100.0
2007-12-31 10:40:00,58.18,58.18,58.1,58.1,6900.0,56.6785,56.6785,56.6005,56.6005,6900.0
2007-12-31 10:45:00,58.1,58.17,58.06,58.13,6200.0,56.6005,56.6687,56.5616,56.6298,6200.0
2007-12-31 10:50:00,58.13,58.18,58.11,58.13,5800.0,56.6298,56.6785,56.6103,56.6298,5800.0
2007-12-31 10:55:00,58.15,58.18,58.11,58.13,2100.0,56.6492,56.6785,56.6103,56.6298,2100.0
2007-12-31 11:00:00,58.11,58.15,58.11,58.14,6400.0,56.6103,56.6492,56.6103,56.6395,6400.0
2007-12-31 11:05:00,58.15,58.16,58.07,58.11,4800.0,56.6492,56.659,56.5713,56.6103,4800.0
2007-12-31 11:10:00,58.11,58.18,58.0,58.17,14700.0,56.6103,56.6785,56.5031,56.6687,14700.0
2007-12-31 11:15:00,58.17,58.19,58.12,58.15,8300.0,56.6687,56.6882,56.62,56.6492,8300.0
2007-12-31 11:20:00,58.13,58.21,58.08,58.17,13200.0,56.6298,56.7077,56.5811,56.6687,13200.0
2007-12-31 11:25:00,58.19,58.32,58.18,58.3,7800.0,56.6882,56.8149,56.6785,56.7954,7800.0
2007-12-31 11:30:00,58.33,58.41,58.31,58.41,5700.0,56.8246,56.9025,56.8051,56.9025,5700.0
2007-12-31 11:35:00,58.42,58.45,58.38,58.38,6500.0,56.9123,56.9415,56.8733,56.8733,6500.0
2007-12-31 11:40:00,58.42,58.42,58.36,58.37,3400.0,56.9123,56.9123,56.8538,56.8636,3400.0
2007-12-31 11:45:00,58.37,58.37,58.3,58.33,5500.0,56.8636,56.8636,56.7954,56.8246,5500.0
2007-12-31 11:50:00,58.3,58.38,58.3,58.3,11700.0,56.7954,56.8733,56.7954,56.7954,11700.0
2007-12-31 11:55:00,58.3,58.31,58.22,58.24,4700.0,56.7954,56.8051,56.7174,56.7369,4700.0
2007-12-31 12:00:00,58.22,58.23,58.15,58.21,7000.0,56.7174,56.7272,56.6492,56.7077,7000.0
2007-12-31 12:05:00,58.22,58.23,58.17,58.21,2800.0,56.7174,56.7272,56.6687,56.7077,2800.0
2007-12-31 12:10:00,58.22,58.28,58.22,58.22,2500.0,56.7174,56.7759,56.7174,56.7174,2500.0
2007-12-31 12:15:00,58.23,58.26,58.22,58.26,3000.0,56.7272,56.7564,56.7174,56.7564,3000.0
2007-12-31 12:20:00,58.25,58.28,58.24,58.24,3800.0,56.7467,56.7759,56.7369,56.7369,3800.0
2007-12-31 12:25:00,58.27,58.27,58.0,58.0,7400.0,56.7661,56.7661,56.5031,56.5031,7400.0
2007-12-31 12:30:00,58.0,58.14,58.0,58.12,8400.0,56.5031,56.6395,56.5031,56.62,8400.0
2007-12-31 12:35:00,58.08,58.09,58.02,58.09,4900.0,56.5811,56.5908,56.5226,56.5908,4900.0
2007-12-31 12:40:00,58.12,58.18,58.11,58.16,2900.0,56.62,56.6785,56.6103,56.659,2900.0
2007-12-31 12:45:00,58.19,58.2,58.14,58.17,3500.0,56.6882,56.698,56.6395,56.6687,3500.0
2007-12-31 12:50:00,58.14,58.19,58.11,58.19,3900.0,56.6395,56.6882,56.6103,56.6882,3900.0
2007-12-31 12:55:00,58.17,58.19,58.13,58.14,2800.0,56.6687,56.6882,56.6298,56.6395,2800.0
2007-12-31 13:00:00,58.14,58.16,58.13,58.13,1300.0,56.6395,56.659,56.6298,56.6298,1300.0
2007-12-31 13:05:00,58.14,58.22,58.14,58.22,5000.0,56.6395,56.7174,56.6395,56.7174,5000.0
2007-12-31 13:10:00,58.21,58.28,58.21,58.24,4400.0,56.7077,56.7759,56.7077,56.7369,4400.0
2007-12-31 13:15:00,58.26,58.3,58.25,58.3,4600.0,56.7564,56.7954,56.7467,56.7954,4600.0
2007-12-31 13:20:00,58.29,58.34,58.28,58.34,5600.0,56.7856,56.8343,56.7759,56.8343,5600.0
2007-12-31 13:25:00,58.33,58.35,58.26,58.26,3300.0,56.8246,56.8441,56.7564,56.7564,3300.0
2007-12-31 13:30:00,58.26,58.28,58.23,58.23,3800.0,56.7564,56.7759,56.7272,56.7272,3800.0
2007-12-31 13:35:00,58.24,58.26,58.19,58.2,3800.0,56.7369,56.7564,56.6882,56.698,3800.0
2007-12-31 13:40:00,58.19,58.31,58.18,58.31,4600.0,56.6882,56.8051,56.6785,56.8051,4600.0
2007-12-31 13:45:00,58.29,58.35,58.28,58.33,4000.0,56.7856,56.8441,56.7759,56.8246,4000.0
2007-12-31 13:50:00,58.32,58.32,58.24,58.24,5600.0,56.8149,56.8149,56.7369,56.7369,5600.0
2007-12-31 13:55:00,58.24,58.26,58.23,58.23,2800.0,56.7369,56.7564,56.7272,56.7272,2800.0
2007-12-31 14:00:00,58.24,58.25,58.21,58.21,4800.0,56.7369,56.7467,56.7077,56.7077,4800.0
2007-12-31 14:05:00,58.22,58.22,58.15,58.16,6400.0,56.7174,56.7174,56.6492,56.659,6400.0
2007-12-31 14:10:00,58.16,58.32,58.16,58.32,11300.0,56.659,56.8149,56.659,56.8149,11300.0
2007-12-31 14:15:00,58.32,58.4,58.3,58.37,12100.0,56.8149,56.8928,56.7954,56.8636,12100.0
2007-12-31 14:20:00,58.37,58.37,58.26,58.33,10000.0,56.8636,56.8636,56.7564,56.8246,10000.0
2007-12-31 14:25:00,58.32,58.33,58.18,58.18,8900.0,56.8149,56.8246,56.6785,56.6785,8900.0
2007-12-31 14:30:00,58.17,58.25,58.17,58.25,4700.0,56.6687,56.7467,56.6687,56.7467,4700.0
2007-12-31 14:35:00,58.24,58.27,58.24,58.26,4100.0,56.7369,56.7661,56.7369,56.7564,4100.0
2007-12-31 14:40:00,58.27,58.3,58.26,58.28,7400.0,56.7661,56.7954,56.7564,56.7759,7400.0
2007-12-31 14:45:00,58.27,58.42,58.26,58.42,10000.0,56.7661,56.9123,56.7564,56.9123,10000.0
2007-12-31 14:50:00,58.41,58.45,58.4,58.42,7000.0,56.9025,56.9415,56.8928,56.9123,7000.0
2007-12-31 14:55:00,58.44,58.49,58.4,58.41,8800.0,56.9318,56.9805,56.8928,56.9025,8800.0
2007-12-31 15:00:00,58.41,58.44,58.4,58.4,5500.0,56.9025,56.9318,56.8928,56.8928,5500.0
2007-12-31 15:05:00,58.41,58.41,58.36,58.37,3300.0,56.9025,56.9025,56.8538,56.8636,3300.0
2007-12-31 15:10:00,58.36,58.45,58.36,58.45,8200.0,56.8538,56.9415,56.8538,56.9415,8200.0
2007-12-31 15:15:00,58.45,58.53,58.45,58.52,8200.0,56.9415,57.0194,56.9415,57.0097,8200.0
2007-12-31 15:20:00,58.54,58.58,58.46,58.47,11800.0,57.0292,57.0681,56.9512,56.961,11800.0
2007-12-31 15:25:00,58.47,58.57,58.46,58.55,22500.0,56.961,57.0584,56.9512,57.0389,22500.0
2007-12-31 15:30:00,58.56,58.58,58.52,58.55,34000.0,57.0487,57.0681,57.0097,57.0389,34000.0
2007-12-31 15:35:00,58.57,58.57,58.52,58.52,14900.0,57.0584,57.0584,57.0097,57.0097,14900.0
2007-12-31 15:40:00,58.51,58.52,58.46,58.47,21300.0,57.0,57.0097,56.9512,56.961,21300.0
2007-12-31 15:45:00,58.47,58.47,58.27,58.36,27700.0,56.961,56.961,56.7661,56.8538,27700.0
2007-12-31 15:50:00,58.36,58.46,58.31,58.34,52300.0,56.8538,56.9512,56.8051,56.8343,52300.0
2007-12-31 15:55:00,58.33,58.42,58.28,58.39,118900.0,56.8246,56.9123,56.7759,56.8831,118900.0
2008-01-02 09:30:00,57.97,58.35,57.75,57.95,43500.0,56.4739,56.8441,56.2596,56.4544,43500.0
2008-01-02 09:35:00,57.99,58.02,57.83,57.87,15300.0,56.4934,56.5226,56.3375,56.3765,15300.0
2008-01-02 09:40:00,57.86,57.88,57.77,57.83,22000.0,56.3667,56.3862,56.2791,56.3375,22000.0
2008-01-02 09:45:00,57.83,57.85,57.82,57.82,36500.0,56.3375,56.357,56.3278,56.3278,36500.0
2008-01-02 09:50:00,57.82,57.85,57.8,57.82,29100.0,56.3278,56.357,56.3083,56.3278,29100.0
2008-01-02 09:55:00,57.83,57.83,57.39,57.39,35500.0,56.3375,56.3375,55.9089,55.9089,35500.0
2008-01-02 10:00:00,57.39,57.59,57.17,57.48,60400.0,55.9089,56.1037,55.6945,55.9965,60400.0
2008-01-02 10:05:00,57.49,57.69,57.45,57.59,42800.0,56.0063,56.2011,55.9673,56.1037,42800.0
2008-01-02 10:10:00,57.59,57.59,57.45,57.47,23100.0,56.1037,56.1037,55.9673,55.9868,23100.0
2008-01-02 10:15:00,57.47,57.51,57.33,57.38,35600.0,55.9868,56.0258,55.8504,55.8991,35600.0
2008-01-02 10:20:00,57.44,57.73,57.36,57.69,33900.0,55.9576,56.2401,55.8796,56.2011,33900.0
2008-01-02 10:25:00,57.71,57.84,57.7,57.82,16600.0,56.2206,56.3472,56.2109,56.3278,16600.0
2008-01-02 10:30:00,57.81,57.83,57.7,57.72,20000.0,56.318,56.3375,56.2109,56.2303,20000.0
2008-01-02 10:35:00,57.73,57.73,57.58,57.59,10200.0,56.2401,56.2401,56.094,56.1037,10200.0
2008-01-02 10:40:00,57.57,57.6,57.28,57.3,35600.0,56.0842,56.1134,55.8017,55.8212,35600.0
2008-01-02 10:45:00,57.28,57.42,57.1,57.21,76700.0,55.8017,55.9381,55.6263,55.7335,76700.0
2008-01-02 10:50:00,57.22,57.27,57.21,57.23,26000.0,55.7432,55.792,55.7335,55.753,26000.0
2008-01-02 10:55:00,57.23,57.23,57.07,57.08,24600.0,55.753,55.753,55.5971,55.6069,24600.0
2008-01-02 11:00:00,57.07,57.17,57.03,57.08,23100.0,55.5971,55.6945,55.5581,55.6069,23100.0
2008-01-02 11:05:00,57.08,57.13,57.02,57.03,10100.0,55.6069,55.6556,55.5484,55.5581,10100.0
2008-01-02 11:10:00,57.07,57.09,56.87,56.93,33400.0,55.5971,55.6166,55.4023,55.4607,33400.0
2008-01-02 11:15:00,56.93,56.93,56.77,56.83,18100.0,55.4607,55.4607,55.3049,55.3633,18100.0
2008-01-02 11:20:00,56.82,56.83,56.65,56.72,25700.0,55.3536,55.3633,55.188,55.2562,25700.0
2008-01-02 11:25:00,56.72,56.78,56.69,56.73,16600.0,55.2562,55.3146,55.2269,55.2659,16600.0
2008-01-02 11:30:00,56.71,56.71,56.53,56.57,19900.0,55.2464,55.2464,55.0711,55.11,19900.0
2008-01-02 11:35:00,56.6,56.62,56.47,56.48,30600.0,55.1392,55.1587,55.0126,55.0223,30600.0
2008-01-02 11:40:00,56.48,56.51,56.28,56.34,30000.0,55.0223,55.0516,54.8275,54.886,30000.0
2008-01-02 11:45:00,56.34,56.38,56.23,56.35,23200.0,54.886,54.9249,54.7788,54.8957,23200.0
2008-01-02 11:50:00,56.35,56.5,56.34,56.5,23000.0,54.8957,55.0418,54.886,55.0418,23000.0
2008-01-02 11:55:00,56.5,56.73,56.48,56.72,45500.0,55.0418,55.2659,55.0223,55.2562,45500.0
2008-01-02 12:00:00,56.72,56.87,56.69,56.75,64100.0,55.2562,55.4023,55.2269,55.2854,64100.0
2008-01-02 12:05:00,56.75,56.76,56.39,56.41,18800.0,55.2854,55.2951,54.9347,54.9542,18800.0
2008-01-02 12:10:00,56.41,56.56,56.4,56.51,14400.0,54.9542,55.1003,54.9444,55.0516,14400.0
2008-01-02 12:15:00,56.51,56.57,56.43,56.47,345300.0,55.0516,55.11,54.9736,55.0126,345300.0
2008-01-02 12:20:00,56.48,56.49,56.31,56.39,33100.0,55.0223,55.0321,54.8567,54.9347,33100.0
2008-01-02 12:25:00,56.39,56.48,56.37,56.4,6900.0,54.9347,55.0223,54.9152,54.9444,6900.0
2008-01-02 12:30:00,56.4,56.51,56.4,56.41,15100.0,54.9444,55.0516,54.9444,54.9542,15100.0
2008-01-02 12:35:00,56.45,56.66,56.43,56.64,14200.0,54.9931,55.1977,54.9736,55.1782,14200.0
2008-01-02 12:40:00,56.64,56.71,56.61,56.67,10200.0,55.1782,55.2464,55.149,55.2074,10200.0
2008-01-02 12:45:00,56.66,56.66,56.51,56.53,10200.0,55.1977,55.1977,55.0516,55.0711,10200.0
2008-01-02 12:50:00,56.52,56.57,56.45,56.52,20400.0,55.0613,55.11,54.9931,55.0613,20400.0
2008-01-02 12:55:00,56.57,56.63,56.53,56.6,12200.0,55.11,55.1685,55.0711,55.1392,12200.0
2008-01-02 13:00:00,56.59,56.67,56.57,56.6,19400.0,55.1295,55.2074,55.11,55.1392,19400.0
2008-01-02 13:05:00,56.55,56.7,56.54,56.59,34200.0,55.0905,55.2367,55.0808,55.1295,34200.0
2008-01-02 13:10:00,56.59,56.63,56.58,56.63,14400.0,55.1295,55.1685,55.1198,55.1685,14400.0
2008-01-02 13:15:00,56.62,56.77,56.6,56.77,16400.0,55.1587,55.3049,55.1392,55.3049,16400.0
2008-01-02 13:20:00,56.76,56.77,56.63,56.68,16600.0,55.2951,55.3049,55.1685,55.2172,16600.0
2008-01-02 13:25:00,56.68,56.68,56.52,56.61,14500.0,55.2172,55.2172,55.0613,55.149,14500.0
2008-01-02 13:30:00,56.6,56.69,56.56,56.6,21400.0,55.1392,55.2269,55.1003,55.1392,21400.0
2008-01-02 13:35:00,56.6,56.67,56.56,56.62,16700.0,55.1392,55.2074,55.1003,55.1587,16700.0
2008-01-02 13:40:00,56.61,56.62,56.52,56.58,10700.0,55.149,55.1587,55.0613,55.1198,10700.0
2008-01-02 13:45:00,56.57,56.75,56.57,56.72,18500.0,55.11,55.2854,55.11,55.2562,18500.0
2008-01-02 13:50:00,56.74,56.79,56.71,56.71,13500.0,55.2756,55.3243,55.2464,55.2464,13500.0
2008-01-02 13:55:00,56.73,56.73,56.62,56.67,17300.0,55.2659,55.2659,55.1587,55.2074,17300.0
2008-01-02 14:00:00,56.68,56.86,56.62,56.74,20600.0,55.2172,55.3925,55.1587,55.2756,20600.0
2008-01-02 14:05:00,56.75,57.07,56.71,57.07,39800.0,55.2854,55.5971,55.2464,55.5971,39800.0
2008-01-02 14:10:00,57.07,57.25,57.01,57.22,43500.0,55.5971,55.7725,55.5387,55.7432,43500.0
2008-01-02 14:15:00,57.24,57.26,57.14,57.2,49600.0,55.7627,55.7822,55.6653,55.7238,49600.0
2008-01-02 14:20:00,57.2,57.21,56.95,57.03,32900.0,55.7238,55.7335,55.4802,55.5581,32900.0
2008-01-02 14:25:00,57.01,57.05,56.91,56.98,22600.0,55.5387,55.5776,55.4412,55.5094,22600.0
2008-01-02 14:30:00,56.96,57.05,56.96,57.0,22900.0,55.49,55.5776,55.49,55.5289,22900.0
2008-01-02 14:35:00,56.99,57.01,56.76,56.78,25700.0,55.5192,55.5387,55.2951,55.3146,25700.0
2008-01-02 14:40:00,56.8,56.81,56.61,56.64,26800.0,55.3341,55.3438,55.149,55.1782,26800.0
2008-01-02 14:45:00,56.66,56.8,56.63,56.78,31200.0,55.1977,55.3341,55.1685,55.3146,31200.0
2008-01-02 14:50:00,56.78,56.95,56.78,56.81,21500.0,55.3146,55.4802,55.3146,55.3438,21500.0
2008-01-02 14:55:00,56.8,56.83,56.51,56.66,70200.0,55.3341,55.3633,55.0516,55.1977,70200.0
2008-01-02 15:00:00,56.66,56.69,56.63,56.65,29500.0,55.1977,55.2269,55.1685,55.188,29500.0
2008-01-02 15:05:00,56.65,56.74,56.65,56.65,44500.0,55.188,55.2756,55.188,55.188,44500.0
2008-01-02 15:10:00,56.65,56.75,56.65,56.7,22400.0,55.188,55.2854,55.188,55.2367,22400.0
2008-01-02 15:15:00,56.7,56.74,56.65,56.65,24700.0,55.2367,55.2756,55.188,55.188,24700.0
2008-01-02 15:20:00,56.65,56.77,56.65,56.71,24300.0,55.188,55.3049,55.188,55.2464,24300.0
2008-01-02 15:25:00,56.71,56.73,56.57,56.6,23500.0,55.2464,55.2659,55.11,55.1392,23500.0
2008-01-02 15:30:00,56.61,56.71,56.51,56.7,22900.0,55.149,55.2464,55.0516,55.2367,22900.0
2008-01-02 15:35:00,56.7,56.75,56.64,56.73,21700.0,55.2367,55.2854,55.1782,55.2659,21700.0
2008-01-02 15:40:00,56.75,56.98,56.72,56.91,62100.0,55.2854,55.5094,55.2562,55.4412,62100.0
2008-01-02 15:45:00,56.91,56.92,56.76,56.78,71700.0,55.4412,55.451,55.2951,55.3146,71700.0
2008-01-02 15:50:00,56.77,56.85,56.69,56.81,102100.0,55.3049,55.3828,55.2269,55.3438,102100.0
2008-01-02 15:55:00,56.82,56.9,56.77,56.77,129000.0,55.3536,55.4315,55.3049,55.3049,129000.0
2008-01-03 09:30:00,56.66,56.94,56.57,56.66,31300.0,55.1977,55.4705,55.11,55.1977,31300.0
2008-01-03 09:35:00,56.67,57.02,56.63,56.98,17200.0,55.2074,55.5484,55.1685,55.5094,17200.0
2008-01-03 09:40:00,56.98,56.99,56.72,56.75,26200.0,55.5094,55.5192,55.2562,55.2854,26200.0
2008-01-03 09:45:00,56.77,56.9,56.75,56.8,34300.0,55.3049,55.4315,55.2854,55.3341,34300.0
2008-01-03 09:50:00,56.8,56.83,56.72,56.72,49500.0,55.3341,55.3633,55.2562,55.2562,49500.0
2008-01-03 09:55:00,56.73,56.73,56.38,56.38,86400.0,55.2659,55.2659,54.9249,54.9249,86400.0
2008-01-03 10:00:00,56.42,56.7,56.42,56.66,51200.0,54.9639,55.2367,54.9639,55.1977,51200.0
2008-01-03 10:05:00,56.65,57.07,56.63,57.07,59900.0,55.188,55.5971,55.1685,55.5971,59900.0
2008-01-03 10:10:00,57.1,57.1,56.88,56.88,19200.0,55.6263,55.6263,55.412,55.412,19200.0
2008-01-03 10:15:00,56.88,56.92,56.79,56.84,21200.0,55.412,55.451,55.3243,55.3731,21200.0
2008-01-03 10:20:00,56.83,56.84,56.63,56.65,9200.0,55.3633,55.3731,55.1685,55.188,9200.0
2008-01-03 10:25:00,56.65,57.02,56.65,56.94,29200.0,55.188,55.5484,55.188,55.4705,29200.0
2008-01-03 10:30:00,56.97,57.01,56.79,56.9,22500.0,55.4997,55.5387,55.3243,55.4315,22500.0
2008-01-03 10:35:00,56.88,57.0,56.83,56.85,25400.0,55.412,55.5289,55.3633,55.3828,25400.0
2008-01-03 10:40:00,56.83,56.85,56.69,56.7,16700.0,55.3633,55.3828,55.2269,55.2367,16700.0
2008-01-03 10:45:00,56.7,56.8,56.65,56.66,37100.0,55.2367,55.3341,55.188,55.1977,37100.0
2008-01-03 10:50:00,56.65,56.67,56.36,56.36,71300.0,55.188,55.2074,54.9054,54.9054,71300.0
2008-01-03 10:55:00,56.37,56.37,56.29,56.33,32800.0,54.9152,54.9152,54.8372,54.8762,32800.0
2008-01-03 11:00:00,56.34,56.42,56.33,56.42,28000.0,54.886,54.9639,54.8762,54.9639,28000.0
2008-01-03 11:05:00,56.42,56.42,56.3,56.38,17300.0,54.9639,54.9639,54.847,54.9249,17300.0
2008-01-03 11:10:00,56.38,56.47,56.3,56.32,18000.0,54.9249,55.0126,54.847,54.8665,18000.0
2008-01-03 11:15:00,56.3,56.31,56.28,56.3,17700.0,54.847,54.8567,54.8275,54.847,17700.0
2008-01-03 11:20:00,56.3,56.33,56.24,56.26,15300.0,54.847,54.8762,54.7885,54.808,15300.0
2008-01-03 11:25:00,56.28,56.31,56.23,56.25,14300.0,54.8275,54.8567,54.7788,54.7983,14300.0
2008-01-03 11:30:00,56.24,56.35,56.17,56.35,19700.0,54.7885,54.8957,54.7203,54.8957,19700.0
2008-01-03 11:35:00,56.36,56.36,56.27,56.33,6600.0,54.9054,54.9054,54.8178,54.8762,6600.0
2008-01-03 11:40:00,56.33,56.37,56.31,56.31,12400.0,54.8762,54.9152,54.8567,54.8567,12400.0
2008-01-03 11:45:00,56.31,56.37,56.29,56.34,11100.0,54.8567,54.9152,54.8372,54.886,11100.0
2008-01-03 11:50:00,56.34,56.36,56.26,56.26,15000.0,54.886,54.9054,54.808,54.808,15000.0
2008-01-03 11:55:00,56.32,56.33,56.25,56.25,23400.0,54.8665,54.8762,54.7983,54.7983,23400.0
2008-01-03 12:00:00,56.24,56.27,56.22,56.24,21400.0,54.7885,54.8178,54.7691,54.7885,21400.0
2008-01-03 12:05:00,56.23,56.28,56.23,56.27,28700.0,54.7788,54.8275,54.7788,54.8178,28700.0
2008-01-03 12:10:00,56.26,56.28,56.24,56.26,16600.0,54.808,54.8275,54.7885,54.808,16600.0
2008-01-03 12:15:00,56.26,56.31,56.22,56.3,11200.0,54.808,54.8567,54.7691,54.847,11200.0
2008-01-03 12:20:00,56.29,56.3,56.17,56.19,43400.0,54.8372,54.847,54.7203,54.7398,43400.0
2008-01-03 12:25:00,56.2,56.22,56.13,56.16,28300.0,54.7496,54.7691,54.6814,54.7106,28300.0
2008-01-03 12:30:00,56.17,56.18,56.12,56.16,30000.0,54.7203,54.7301,54.6716,54.7106,30000.0
2008-01-03 12:35:00,56.17,56.17,56.05,56.05,30900.0,54.7203,54.7203,54.6034,54.6034,30900.0
2008-01-03 12:40:00,56.07,56.07,55.99,56.0,30600.0,54.6229,54.6229,54.545,54.5547,30600.0
2008-01-03 12:45:00,56.0,56.0,55.94,56.0,18700.0,54.5547,54.5547,54.4963,54.5547,18700.0
2008-01-03 12:50:00,56.0,56.0,55.82,55.87,35100.0,54.5547,54.5547,54.3794,54.4281,35100.0
2008-01-03 12:55:00,55.9,55.94,55.81,55.82,31400.0,54.4573,54.4963,54.3696,54.3794,31400.0
2008-01-03 13:00:00,55.85,55.87,55.83,55.87,17700.0,54.4086,54.4281,54.3891,54.4281,17700.0
2008-01-03 13:05:00,55.86,55.89,55.78,55.86,19500.0,54.4183,54.4476,54.3404,54.4183,19500.0
2008-01-03 13:10:00,55.87,55.95,55.82,55.94,18500.0,54.4281,54.506,54.3794,54.4963,18500.0
2008-01-03 13:15:00,55.94,55.97,55.81,55.83,33400.0,54.4963,54.5255,54.3696,54.3891,33400.0
2008-01-03 13:20:00,55.84,55.85,55.79,55.8,24200.0,54.3989,54.4086,54.3502,54.3599,24200.0
2008-01-03 13:25:00,55.8,55.86,55.79,55.85,10100.0,54.3599,54.4183,54.3502,54.4086,10100.0
2008-01-03 13:30:00,55.85,55.88,55.8,55.8,14700.0,54.4086,54.4378,54.3599,54.3599,14700.0
2008-01-03 13:35:00,55.8,55.83,55.77,55.83,8900.0,54.3599,54.3891,54.3307,54.3891,8900.0
2008-01-03 13:40:00,55.83,55.9,55.82,55.88,9700.0,54.3891,54.4573,54.3794,54.4378,9700.0
2008-01-03 13:45:00,55.89,55.93,55.86,55.91,12100.0,54.4476,54.4865,54.4183,54.4671,12100.0
2008-01-03 13:50:00,55.92,55.94,55.9,55.92,15800.0,54.4768,54.4963,54.4573,54.4768,15800.0
2008-01-03 13:55:00,55.92,55.94,55.83,55.87,22200.0,54.4768,54.4963,54.3891,54.4281,22200.0
2008-01-03 14:00:00,55.84,55.9,55.78,55.84,19300.0,54.3989,54.4573,54.3404,54.3989,19300.0
2008-01-03 14:05:00,55.84,55.88,55.83,55.86,16700.0,54.3989,54.4378,54.3891,54.4183,16700.0
2008-01-03 14:10:00,55.86,55.86,55.75,55.78,62900.0,54.4183,54.4183,54.3112,54.3404,62900.0
2008-01-03 14:15:00,55.77,55.85,55.76,55.85,55100.0,54.3307,54.4086,54.3209,54.4086,55100.0
2008-01-03 14:20:00,55.84,55.9,55.84,55.88,27100.0,54.3989,54.4573,54.3989,54.4378,27100.0
2008-01-03 14:25:00,55.89,55.97,55.88,55.9,35000.0,54.4476,54.5255,54.4378,54.4573,35000.0
2008-01-03 14:30:00,55.9,55.93,55.82,55.91,24200.0,54.4573,54.4865,54.3794,54.4671,24200.0
2008-01-03 14:35:00,55.91,55.98,55.9,55.93,13000.0,54.4671,54.5352,54.4573,54.4865,13000.0
2008-01-03 14:40:00,55.96,55.98,55.9,55.93,21400.0,54.5158,54.5352,54.4573,54.4865,21400.0
2008-01-03 14:45:00,55.93,55.94,55.9,55.93,23700.0,54.4865,54.4963,54.4573,54.4865,23700.0
2008-01-03 14:50:00,55.93,56.0,55.92,55.99,24100.0,54.4865,54.5547,54.4768,54.545,24100.0
2008-01-03 14:55:00,55.98,56.0,55.89,55.93,18100.0,54.5352,54.5547,54.4476,54.4865,18100.0
2008-01-03 15:00:00,55.92,55.97,55.91,55.95,16900.0,54.4768,54.5255,54.4671,54.506,16900.0
2008-01-03 15:05:00,55.97,56.1,55.91,56.08,28300.0,54.5255,54.6522,54.4671,54.6327,28300.0
2008-01-03 15:10:00,56.07,56.08,56.04,56.06,17400.0,54.6229,54.6327,54.5937,54.6132,17400.0
2008-01-03 15:15:00,56.05,56.06,55.97,56.0,41600.0,54.6034,54.6132,54.5255,54.5547,41600.0
2008-01-03 15:20:00,56.0,56.0,55.87,55.88,39300.0,54.5547,54.5547,54.4281,54.4378,39300.0
2008-01-03 15:25:00,55.89,55.91,55.81,55.88,50700.0,54.4476,54.4671,54.3696,54.4378,50700.0
2008-01-03 15:30:00,55.88,55.98,55.87,55.95,56500.0,54.4378,54.5352,54.4281,54.506,56500.0
2008-01-03 15:35:00,55.94,55.99,55.94,55.97,32800.0,54.4963,54.545,54.4963,54.5255,32800.0
2008-01-03 15:40:00,55.97,56.03,55.95,56.03,41200.0,54.5255,54.584,54.506,54.584,41200.0
2008-01-03 15:45:00,56.03,56.15,56.0,56.11,56700.0,54.584,54.7009,54.5547,54.6619,56700.0
2008-01-03 15:50:00,56.11,56.16,56.06,56.1,49000.0,54.6619,54.7106,54.6132,54.6522,49000.0
2008-01-03 15:55:00,56.11,56.15,56.03,56.13,65000.0,54.6619,54.7009,54.584,54.6814,65000.0
2008-01-04 09:30:00,56.25,56.5,55.93,56.39,43900.0,54.7983,55.0418,54.4865,54.9347,43900.0
2008-01-04 09:35:00,56.4,56.41,55.85,55.89,44400.0,54.9444,54.9542,54.4086,54.4476,44400.0
2008-01-04 09:40:00,55.93,56.0,55.76,55.77,18600.0,54.4865,54.5547,54.3209,54.3307,18600.0
2008-01-04 09:45:00,55.78,55.79,55.54,55.65,27600.0,54.3404,54.3502,54.1066,54.2138,27600.0
2008-01-04 09:50:00,55.62,55.68,55.57,55.57,17700.0,54.1845,54.243,54.1358,54.1358,17700.0
2008-01-04 09:55:00,55.55,55.59,55.41,55.55,12700.0,54.1163,54.1553,53.98,54.1163,12700.0
2008-01-04 10:00:00,55.57,55.65,55.35,55.4,30900.0,54.1358,54.2138,53.9215,53.9702,30900.0
2008-01-04 10:05:00,55.4,55.59,55.39,55.59,17200.0,53.9702,54.1553,53.9605,54.1553,17200.0
2008-01-04 10:10:00,55.57,55.63,55.4,55.45,15900.0,54.1358,54.1943,53.9702,54.0189,15900.0
2008-01-04 10:15:00,55.45,55.48,55.31,55.36,38000.0,54.0189,54.0482,53.8825,53.9312,38000.0
2008-01-04 10:20:00,55.36,55.41,55.33,55.35,28300.0,53.9312,53.98,53.902,53.9215,28300.0
2008-01-04 10:25:00,55.35,55.38,55.32,55.35,28000.0,53.9215,53.9507,53.8923,53.9215,28000.0
2008-01-04 10:30:00,55.37,55.39,55.18,55.23,28600.0,53.941,53.9605,53.7559,53.8046,28600.0
2008-01-04 10:35:00,55.23,55.29,55.1,55.1,28300.0,53.8046,53.8631,53.678,53.678,28300.0
2008-01-04 10:40:00,55.1,55.21,55.1,55.18,34000.0,53.678,53.7851,53.678,53.7559,34000.0
2008-01-04 10:45:00,55.17,55.21,55.09,55.11,23400.0,53.7462,53.7851,53.6682,53.6877,23400.0
2008-01-04 10:50:00,55.12,55.16,55.0,55.01,39900.0,53.6974,53.7364,53.5805,53.5903,39900.0
2008-01-04 10:55:00,55.0,55.01,54.85,54.87,46500.0,53.5805,53.5903,53.4344,53.4539,46500.0
2008-01-04 11:00:00,54.87,54.99,54.85,54.88,19500.0,53.4539,53.5708,53.4344,53.4636,19500.0
2008-01-04 11:05:00,54.88,54.94,54.85,54.94,33700.0,53.4636,53.5221,53.4344,53.5221,33700.0
2008-01-04 11:10:00,54.89,55.14,54.89,55.09,28700.0,53.4734,53.7169,53.4734,53.6682,28700.0
2008-01-04 11:15:00,55.11,55.22,55.1,55.14,24800.0,53.6877,53.7949,53.678,53.7169,24800.0
2008-01-04 11:20:00,55.15,55.3,55.15,55.29,36300.0,53.7267,53.8728,53.7267,53.8631,36300.0
2008-01-04 11:25:00,55.27,55.49,55.27,55.46,45200.0,53.8436,54.0579,53.8436,54.0287,45200.0
2008-01-04 11:30:00,55.47,55.54,55.45,55.53,18200.0,54.0384,54.1066,54.0189,54.0969,18200.0
2008-01-04 11:35:00,55.51,55.56,55.44,55.51,48500.0,54.0774,54.1261,54.0092,54.0774,48500.0
2008-01-04 11:40:00,55.5,55.62,55.5,55.55,20300.0,54.0676,54.1845,54.0676,54.1163,20300.0
2008-01-04 11:45:00,55.58,55.61,55.56,55.59,17300.0,54.1456,54.1748,54.1261,54.1553,17300.0
2008-01-04 11:50:00,55.61,55.61,55.52,55.61,18000.0,54.1748,54.1748,54.0871,54.1748,18000.0
2008-01-04 11:55:00,55.61,55.67,55.61,55.65,11900.0,54.1748,54.2332,54.1748,54.2138,11900.0
2008-01-04 12:00:00,55.67,55.68,55.64,55.66,11100.0,54.2332,54.243,54.204,54.2235,11100.0
2008-01-04 12:05:00,55.65,55.76,55.64,55.73,21000.0,54.2138,54.3209,54.204,54.2917,21000.0
2008-01-04 12:10:00,55.73,55.78,55.71,55.71,13500.0,54.2917,54.3404,54.2722,54.2722,13500.0
2008-01-04 12:15:00,55.71,55.73,55.63,55.65,26300.0,54.2722,54.2917,54.1943,54.2138,26300.0
2008-01-04 12:20:00,55.65,55.65,55.48,55.5,16400.0,54.2138,54.2138,54.0482,54.0676,16400.0
2008-01-04 12:25:00,55.48,55.51,55.39,55.45,31800.0,54.0482,54.0774,53.9605,54.0189,31800.0
2008-01-04 12:30:00,55.44,55.51,55.34,55.39,28900.0,54.0092,54.0774,53.9118,53.9605,28900.0
2008-01-04 12:35:00,55.38,55.4,55.27,55.29,15700.0,53.9507,53.9702,53.8436,53.8631,15700.0
2008-01-04 12:40:00,55.3,55.41,55.27,55.39,8600.0,53.8728,53.98,53.8436,53.9605,8600.0
2008-01-04 12:45:00,55.4,55.55,55.39,55.53,28700.0,53.9702,54.1163,53.9605,54.0969,28700.0
2008-01-04 12:50:00,55.55,55.57,55.42,55.42,19000.0,54.1163,54.1358,53.9897,53.9897,19000.0
2008-01-04 12:55:00,55.4,55.4,55.27,55.27,23300.0,53.9702,53.9702,53.8436,53.8436,23300.0
2008-01-04 13:00:00,55.28,55.29,55.18,55.22,16300.0,53.8533,53.8631,53.7559,53.7949,16300.0
2008-01-04 13:05:00,55.2,55.22,55.13,55.18,16300.0,53.7754,53.7949,53.7072,53.7559,16300.0
2008-01-04 13:10:00,55.2,55.28,55.19,55.26,8700.0,53.7754,53.8533,53.7656,53.8338,8700.0
2008-01-04 13:15:00,55.28,55.31,55.25,55.25,9400.0,53.8533,53.8825,53.8241,53.8241,9400.0
2008-01-04 13:20:00,55.25,55.26,55.02,55.04,30400.0,53.8241,53.8338,53.6,53.6195,30400.0
2008-01-04 13:25:00,55.04,55.06,54.97,55.06,14700.0,53.6195,53.639,53.5513,53.639,14700.0
2008-01-04 13:30:00,55.06,55.07,54.91,54.94,17600.0,53.639,53.6487,53.4929,53.5221,17600.0
2008-01-04 13:35:00,54.95,54.97,54.67,54.69,52700.0,53.5318,53.5513,53.2591,53.2785,52700.0
2008-01-04 13:40:00,54.69,54.79,54.66,54.76,20800.0,53.2785,53.376,53.2493,53.3467,20800.0
2008-01-04 13:45:00,54.74,54.81,54.7,54.81,20700.0,53.3273,53.3954,53.2883,53.3954,20700.0
2008-01-04 13:50:00,54.81,55.14,54.8,55.14,15400.0,53.3954,53.7169,53.3857,53.7169,15400.0
2008-01-04 13:55:00,55.13,55.2,55.04,55.04,64200.0,53.7072,53.7754,53.6195,53.6195,64200.0
2008-01-04 14:00:00,55.01,55.07,54.91,54.93,13100.0,53.5903,53.6487,53.4929,53.5123,13100.0
2008-01-04 14:05:00,54.95,54.98,54.88,54.95,20600.0,53.5318,53.5611,53.4636,53.5318,20600.0
2008-01-04 14:10:00,54.97,55.02,54.87,54.93,10200.0,53.5513,53.6,53.4539,53.5123,10200.0
2008-01-04 14:15:00,54.93,54.95,54.87,54.95,9800.0,53.5123,53.5318,53.4539,53.5318,9800.0
2008-01-04 14:20:00,54.92,54.94,54.69,54.7,17000.0,53.5026,53.5221,53.2785,53.2883,17000.0
2008-01-04 14:25:00,54.71,54.74,54.65,54.65,28200.0,53.298,53.3273,53.2396,53.2396,28200.0
2008-01-04 14:30:00,54.65,54.67,54.55,54.61,20600.0,53.2396,53.2591,53.1422,53.2006,20600.0
2008-01-04 14:35:00,54.61,54.64,54.5,54.5,11200.0,53.2006,53.2298,53.0934,53.0934,11200.0
2008-01-04 14:40:00,54.52,54.52,54.31,54.34,37600.0,53.1129,53.1129,52.9083,52.9376,37600.0
2008-01-04 14:45:00,54.34,54.49,54.34,54.46,29800.0,52.9376,53.0837,52.9376,53.0545,29800.0
2008-01-04 14:50:00,54.48,54.53,54.33,54.35,39100.0,53.074,53.1227,52.9278,52.9473,39100.0
2008-01-04 14:55:00,54.32,54.65,54.3,54.62,19400.0,52.9181,53.2396,52.8986,53.2103,19400.0
2008-01-04 15:00:00,54.63,54.81,54.63,54.73,26300.0,53.2201,53.3954,53.2201,53.3175,26300.0
2008-01-04 15:05:00,54.74,54.86,54.66,54.75,34000.0,53.3273,53.4442,53.2493,53.337,34000.0
2008-01-04 15:10:00,54.76,54.78,54.63,54.63,17900.0,53.3467,53.3662,53.2201,53.2201,17900.0
2008-01-04 15:15:00,54.65,54.65,54.46,54.51,64800.0,53.2396,53.2396,53.0545,53.1032,64800.0
2008-01-04 15:20:00,54.52,54.53,54.26,54.3,70500.0,53.1129,53.1227,52.8596,52.8986,70500.0
2008-01-04 15:25:00,54.3,54.59,54.3,54.54,66900.0,52.8986,53.1811,52.8986,53.1324,66900.0
2008-01-04 15:30:00,54.53,54.68,54.49,54.63,38700.0,53.1227,53.2688,53.0837,53.2201,38700.0
2008-01-04 15:35:00,54.63,54.77,54.55,54.77,54100.0,53.2201,53.3565,53.1422,53.3565,54100.0
2008-01-04 15:40:00,54.77,54.79,54.66,54.75,66000.0,53.3565,53.376,53.2493,53.337,66000.0
2008-01-04 15:45:00,54.75,54.8,54.65,54.69,62500.0,53.337,53.3857,53.2396,53.2785,62500.0
2008-01-04 15:50:00,54.69,54.69,54.43,54.48,105100.0,53.2785,53.2785,53.0253,53.074,105100.0
2008-01-04 15:55:00,54.47,54.53,54.41,54.41,127900.0,53.0642,53.1227,53.0058,53.0058,127900.0
2008-01-07 09:30:00,54.89,54.89,54.33,54.42,108100.0,53.4734,53.4734,52.9278,53.0155,108100.0
2008-01-07 09:35:00,54.43,54.68,54.35,54.68,86200.0,53.0253,53.2688,52.9473,53.2688,86200.0
2008-01-07 09:40:00,54.69,54.95,54.58,54.83,40800.0,53.2785,53.5318,53.1714,53.4149,40800.0
2008-01-07 09:45:00,54.86,55.02,54.82,54.85,299400.0,53.4442,53.6,53.4052,53.4344,299400.0
2008-01-07 09:50:00,54.85,54.91,54.71,54.73,28700.0,53.4344,53.4929,53.298,53.3175,28700.0
2008-01-07 09:55:00,54.73,54.77,54.5,54.51,26100.0,53.3175,53.3565,53.0934,53.1032,26100.0
2008-01-07 10:00:00,54.51,54.54,54.25,54.25,33400.0,53.1032,53.1324,52.8499,52.8499,33400.0
2008-01-07 10:05:00,54.26,54.48,54.26,54.48,31100.0,52.8596,53.074,52.8596,53.074,31100.0
2008-01-07 10:10:00,54.48,54.51,54.26,54.31,32700.0,53.074,53.1032,52.8596,52.9083,32700.0
2008-01-07 10:15:00,54.31,54.32,54.09,54.09,32600.0,52.9083,52.9181,52.694,52.694,32600.0
2008-01-07 10:20:00,54.08,54.41,54.05,54.41,49100.0,52.6843,53.0058,52.6551,53.0058,49100.0
2008-01-07 10:25:00,54.42,54.62,54.35,54.38,55700.0,53.0155,53.2103,52.9473,52.9765,55700.0
2008-01-07 10:30:00,54.38,54.39,54.07,54.11,51000.0,52.9765,52.9863,52.6745,52.7135,51000.0
2008-01-07 10:35:00,54.11,54.38,54.05,54.37,28300.0,52.7135,52.9765,52.6551,52.9668,28300.0
2008-01-07 10:40:00,54.35,54.42,54.26,54.26,30700.0,52.9473,53.0155,52.8596,52.8596,30700.0
2008-01-07 10:45:00,54.24,54.24,54.09,54.15,30400.0,52.8402,52.8402,52.694,52.7525,30400.0
2008-01-07 10:50:00,54.16,54.25,54.1,54.21,33700.0,52.7622,52.8499,52.7038,52.8109,33700.0
2008-01-07 10:55:00,54.21,54.22,53.94,53.94,56000.0,52.8109,52.8207,52.5479,52.5479,56000.0
2008-01-07 11:00:00,53.95,54.02,53.81,54.0,128200.0,52.5576,52.6258,52.4213,52.6063,128200.0
2008-01-07 11:05:00,54.02,54.04,53.87,54.02,62600.0,52.6258,52.6453,52.4797,52.6258,62600.0
2008-01-07 11:10:00,54.0,54.18,53.96,54.14,179900.0,52.6063,52.7817,52.5674,52.7427,179900.0
2008-01-07 11:15:00,54.16,54.16,53.96,53.98,33700.0,52.7622,52.7622,52.5674,52.5869,33700.0
2008-01-07 11:20:00,53.97,54.0,53.86,53.95,25800.0,52.5771,52.6063,52.47,52.5576,25800.0
2008-01-07 11:25:00,53.97,53.99,53.88,53.98,36800.0,52.5771,52.5966,52.4894,52.5869,36800.0
2008-01-07 11:30:00,53.97,54.21,53.93,54.16,45000.0,52.5771,52.8109,52.5382,52.7622,45000.0
2008-01-07 11:35:00,54.16,54.23,54.08,54.12,66700.0,52.7622,52.8304,52.6843,52.7233,66700.0
2008-01-07 11:40:00,54.15,54.6,54.15,54.54,54400.0,52.7525,53.1909,52.7525,53.1324,54400.0
2008-01-07 11:45:00,54.53,54.71,54.48,54.7,44900.0,53.1227,53.298,53.074,53.2883,44900.0
2008-01-07 11:50:00,54.71,54.75,54.62,54.62,34600.0,53.298,53.337,53.2103,53.2103,34600.0
2008-01-07 11:55:00,54.6,54.83,54.58,54.79,28700.0,53.1909,53.4149,53.1714,53.376,28700.0
2008-01-07 12:00:00,54.79,55.0,54.75,54.93,62900.0,53.376,53.5805,53.337,53.5123,62900.0
2008-01-07 12:05:00,54.95,54.95,54.55,54.56,33800.0,53.5318,53.5318,53.1422,53.1519,33800.0
2008-01-07 12:10:00,54.55,54.57,54.43,54.43,19700.0,53.1422,53.1616,53.0253,53.0253,19700.0
2008-01-07 12:15:00,54.44,54.46,54.25,54.42,23600.0,53.035,53.0545,52.8499,53.0155,23600.0
2008-01-07 12:20:00,54.42,54.57,54.32,54.57,14200.0,53.0155,53.1616,52.9181,53.1616,14200.0
2008-01-07 12:25:00,54.56,54.68,54.54,54.56,16700.0,53.1519,53.2688,53.1324,53.1519,16700.0
2008-01-07 12:30:00,54.54,54.64,54.46,54.49,16100.0,53.1324,53.2298,53.0545,53.0837,16100.0
2008-01-07 12:35:00,54.49,54.6,54.36,54.41,37500.0,53.0837,53.1909,52.9571,53.0058,37500.0
2008-01-07 12:40:00,54.42,54.46,54.27,54.35,29200.0,53.0155,53.0545,52.8694,52.9473,29200.0
2008-01-07 12:45:00,54.37,54.37,54.23,54.28,36200.0,52.9668,52.9668,52.8304,52.8791,36200.0
2008-01-07 12:50:00,54.27,54.38,54.24,54.33,37400.0,52.8694,52.9765,52.8402,52.9278,37400.0
2008-01-07 12:55:00,54.32,54.34,54.22,54.26,21400.0,52.9181,52.9376,52.8207,52.8596,21400.0
2008-01-07 13:00:00,54.27,54.35,54.24,54.34,25800.0,52.8694,52.9473,52.8402,52.9376,25800.0
2008-01-07 13:05:00,54.35,54.38,54.25,54.33,40200.0,52.9473,52.9765,52.8499,52.9278,40200.0
2008-01-07 13:10:00,54.32,54.37,54.28,54.35,19700.0,52.9181,52.9668,52.8791,52.9473,19700.0
2008-01-07 13:15:00,54.35,54.44,54.3,54.42,30200.0,52.9473,53.035,52.8986,53.0155,30200.0
2008-01-07 13:20:00,54.43,54.43,54.34,54.38,28400.0,53.0253,53.0253,52.9376,52.9765,28400.0
2008-01-07 13:25:00,54.35,54.38,54.25,54.31,26300.0,52.9473,52.9765,52.8499,52.9083,26300.0
2008-01-07 13:30:00,54.31,54.42,54.23,54.34,27700.0,52.9083,53.0155,52.8304,52.9376,27700.0
2008-01-07 13:35:00,54.35,54.41,54.25,54.33,25300.0,52.9473,53.0058,52.8499,52.9278,25300.0
2008-01-07 13:40:00,54.32,54.33,54.07,54.07,20500.0,52.9181,52.9278,52.6745,52.6745,20500.0
2008-01-07 13:45:00,54.05,54.17,53.99,54.15,23900.0,52.6551,52.772,52.5966,52.7525,23900.0
2008-01-07 13:50:00,54.16,54.22,54.05,54.1,24800.0,52.7622,52.8207,52.6551,52.7038,24800.0
2008-01-07 13:55:00,54.09,54.28,54.07,54.27,19600.0,52.694,52.8791,52.6745,52.8694,19600.0
2008-01-07 14:00:00,54.26,54.31,54.07,54.1,25600.0,52.8596,52.9083,52.6745,52.7038,25600.0
2008-01-07 14:05:00,54.07,54.15,54.02,54.12,39700.0,52.6745,52.7525,52.6258,52.7233,39700.0
2008-01-07 14:10:00,54.11,54.18,54.04,54.09,32800.0,52.7135,52.7817,52.6453,52.694,32800.0
2008-01-07 14:15:00,54.08,54.28,54.06,54.27,31600.0,52.6843,52.8791,52.6648,52.8694,31600.0
2008-01-07 14:20:00,54.23,54.24,54.14,54.16,17800.0,52.8304,52.8402,52.7427,52.7622,17800.0
2008-01-07 14:25:00,54.16,54.21,54.06,54.13,28700.0,52.7622,52.8109,52.6648,52.733,28700.0
2008-01-07 14:30:00,54.13,54.23,54.08,54.22,52700.0,52.733,52.8304,52.6843,52.8207,52700.0
2008-01-07 14:35:00,54.21,54.31,54.15,54.31,38100.0,52.8109,52.9083,52.7525,52.9083,38100.0
2008-01-07 14:40:00,54.28,54.41,54.06,54.1,41400.0,52.8791,53.0058,52.6648,52.7038,41400.0
2008-01-07 14:45:00,54.09,54.18,54.01,54.06,35600.0,52.694,52.7817,52.6161,52.6648,35600.0
2008-01-07 14:50:00,54.04,54.13,53.89,53.94,36500.0,52.6453,52.733,52.4992,52.5479,36500.0
2008-01-07 14:55:00,53.91,54.0,53.76,54.0,40700.0,52.5187,52.6063,52.3725,52.6063,40700.0
2008-01-07 15:00:00,53.98,54.2,53.96,54.17,29700.0,52.5869,52.8012,52.5674,52.772,29700.0
2008-01-07 15:05:00,54.15,54.21,53.9,53.9,42900.0,52.7525,52.8109,52.5089,52.5089,42900.0
2008-01-07 15:10:00,53.9,54.02,53.77,53.77,41400.0,52.5089,52.6258,52.3823,52.3823,41400.0
2008-01-07 15:15:00,53.77,54.0,53.71,53.93,56700.0,52.3823,52.6063,52.3238,52.5382,56700.0
2008-01-07 15:20:00,53.94,54.08,53.93,53.93,31800.0,52.5479,52.6843,52.5382,52.5382,31800.0
2008-01-07 15:25:00,53.93,54.03,53.81,53.82,56100.0,52.5382,52.6356,52.4213,52.431,56100.0
2008-01-07 15:30:00,53.81,53.87,53.8,53.83,57700.0,52.4213,52.4797,52.4115,52.4407,57700.0
2008-01-07 15:35:00,53.84,53.9,53.7,53.7,82800.0,52.4505,52.5089,52.3141,52.3141,82800.0
2008-01-07 15:40:00,53.69,53.85,53.67,53.84,108200.0,52.3043,52.4602,52.2849,52.4505,108200.0
2008-01-07 15:45:00,53.83,54.37,53.78,54.35,139600.0,52.4407,52.9668,52.392,52.9473,139600.0
2008-01-07 15:50:00,54.34,54.46,54.24,54.35,157700.0,52.9376,53.0545,52.8402,52.9473,157700.0
2008-01-07 15:55:00,54.35,54.36,54.01,54.03,355700.0,52.9473,52.9571,52.6161,52.6356,355700.0
2008-01-08 09:30:00,54.33,54.47,54.0,54.12,52200.0,52.9278,53.0642,52.6063,52.7233,52200.0
2008-01-08 09:35:00,54.12,54.5,54.04,54.45,105600.0,52.7233,53.0934,52.6453,53.0447,105600.0
2008-01-08 09:40:00,54.44,54.84,54.44,54.78,113000.0,53.035,53.4247,53.035,53.3662,113000.0
2008-01-08 09:45:00,54.76,55.13,54.76,55.05,185900.0,53.3467,53.7072,53.3467,53.6293,185900.0
2008-01-08 09:50:00,55.05,55.15,55.04,55.05,40700.0,53.6293,53.7267,53.6195,53.6293,40700.0
2008-01-08 09:55:00,55.06,55.08,54.94,54.99,60400.0,53.639,53.6585,53.5221,53.5708,60400.0
2008-01-08 10:00:00,54.97,55.13,54.93,55.07,46100.0,53.5513,53.7072,53.5123,53.6487,46100.0
2008-01-08 10:05:00,55.09,55.43,55.08,55.43,68000.0,53.6682,53.9994,53.6585,53.9994,68000.0
2008-01-08 10:10:00,55.42,55.71,55.41,55.63,142800.0,53.9897,54.2722,53.98,54.1943,142800.0
2008-01-08 10:15:00,55.64,55.66,55.53,55.55,51000.0,54.204,54.2235,54.0969,54.1163,51000.0
2008-01-08 10:20:00,55.56,55.74,55.56,55.74,138400.0,54.1261,54.3014,54.1261,54.3014,138400.0
2008-01-08 10:25:00,55.74,55.77,55.68,55.7,51200.0,54.3014,54.3307,54.243,54.2625,51200.0
2008-01-08 10:30:00,55.7,55.76,55.7,55.7,57400.0,54.2625,54.3209,54.2625,54.2625,57400.0
2008-01-08 10:35:00,55.72,55.73,55.64,55.68,84000.0,54.282,54.2917,54.204,54.243,84000.0
2008-01-08 10:40:00,55.67,55.79,55.61,55.73,35100.0,54.2332,54.3502,54.1748,54.2917,35100.0
2008-01-08 10:45:00,55.73,55.73,55.6,55.66,38400.0,54.2917,54.2917,54.1651,54.2235,38400.0
2008-01-08 10:50:00,55.63,55.81,55.63,55.79,27000.0,54.1943,54.3696,54.1943,54.3502,27000.0
2008-01-08 10:55:00,55.8,55.97,55.8,55.87,88800.0,54.3599,54.5255,54.3599,54.4281,88800.0
2008-01-08 11:00:00,55.89,55.97,55.84,55.89,25400.0,54.4476,54.5255,54.3989,54.4476,25400.0
2008-01-08 11:05:00,55.87,55.92,55.85,55.88,18400.0,54.4281,54.4768,54.4086,54.4378,18400.0
2008-01-08 11:10:00,55.86,55.87,55.65,55.67,45800.0,54.4183,54.4281,54.2138,54.2332,45800.0
2008-01-08 11:15:00,55.66,55.78,55.65,55.73,36700.0,54.2235,54.3404,54.2138,54.2917,36700.0
2008-01-08 11:20:00,55.71,55.74,55.68,55.71,32500.0,54.2722,54.3014,54.243,54.2722,32500.0
2008-01-08 11:25:00,55.7,55.73,55.64,55.64,36400.0,54.2625,54.2917,54.204,54.204,36400.0
2008-01-08 11:30:00,55.63,55.64,55.44,55.48,68600.0,54.1943,54.204,54.0092,54.0482,68600.0
2008-01-08 11:35:00,55.46,55.59,55.42,55.57,36000.0,54.0287,54.1553,53.9897,54.1358,36000.0
2008-01-08 11:40:00,55.59,55.62,55.45,55.45,52300.0,54.1553,54.1845,54.0189,54.0189,52300.0
2008-01-08 11:45:00,55.45,55.45,55.2,55.2,54500.0,54.0189,54.0189,53.7754,53.7754,54500.0
2008-01-08 11:50:00,55.2,55.3,55.15,55.25,41900.0,53.7754,53.8728,53.7267,53.8241,41900.0
2008-01-08 11:55:00,55.28,55.42,55.25,55.37,32100.0,53.8533,53.9897,53.8241,53.941,32100.0
2008-01-08 12:00:00,55.38,55.4,55.19,55.2,39900.0,53.9507,53.9702,53.7656,53.7754,39900.0
2008-01-08 12:05:00,55.19,55.21,55.09,55.16,37600.0,53.7656,53.7851,53.6682,53.7364,37600.0
2008-01-08 12:10:00,55.16,55.25,55.1,55.12,19700.0,53.7364,53.8241,53.678,53.6974,19700.0
2008-01-08 12:15:00,55.12,55.2,55.08,55.08,14800.0,53.6974,53.7754,53.6585,53.6585,14800.0
2008-01-08 12:20:00,55.09,55.11,55.04,55.07,14600.0,53.6682,53.6877,53.6195,53.6487,14600.0
2008-01-08 12:25:00,55.07,55.09,55.02,55.02,11600.0,53.6487,53.6682,53.6,53.6,11600.0
2008-01-08 12:30:00,55.03,55.07,54.88,54.9,18200.0,53.6098,53.6487,53.4636,53.4831,18200.0
2008-01-08 12:35:00,54.9,54.93,54.89,54.89,6100.0,53.4831,53.5123,53.4734,53.4734,6100.0
2008-01-08 12:40:00,54.91,54.95,54.85,54.85,20700.0,53.4929,53.5318,53.4344,53.4344,20700.0
2008-01-08 12:45:00,54.87,55.03,54.87,55.03,10400.0,53.4539,53.6098,53.4539,53.6098,10400.0
2008-01-08 12:50:00,55.03,55.16,55.02,55.02,12100.0,53.6098,53.7364,53.6,53.6,12100.0
2008-01-08 12:55:00,55.04,55.04,54.93,54.94,12900.0,53.6195,53.6195,53.5123,53.5221,12900.0
2008-01-08 13:00:00,54.92,54.93,54.76,54.81,19900.0,53.5026,53.5123,53.3467,53.3954,19900.0
2008-01-08 13:05:00,54.8,55.06,54.74,55.01,52700.0,53.3857,53.639,53.3273,53.5903,52700.0
2008-01-08 13:10:00,55.01,55.11,54.99,55.06,16300.0,53.5903,53.6877,53.5708,53.639,16300.0
2008-01-08 13:15:00,55.05,55.08,54.89,54.91,19300.0,53.6293,53.6585,53.4734,53.4929,19300.0
2008-01-08 13:20:00,54.91,54.97,54.87,54.96,9000.0,53.4929,53.5513,53.4539,53.5416,9000.0
2008-01-08 13:25:00,54.93,55.07,54.91,55.03,11900.0,53.5123,53.6487,53.4929,53.6098,11900.0
2008-01-08 13:30:00,55.06,55.07,54.88,54.9,10600.0,53.639,53.6487,53.4636,53.4831,10600.0
2008-01-08 13:35:00,54.9,54.95,54.85,54.88,12400.0,53.4831,53.5318,53.4344,53.4636,12400.0
2008-01-08 13:40:00,54.9,55.0,54.76,54.99,25200.0,53.4831,53.5805,53.3467,53.5708,25200.0
2008-01-08 13:45:00,55.0,55.0,54.87,54.92,14000.0,53.5805,53.5805,53.4539,53.5026,14000.0
2008-01-08 13:50:00,54.92,54.99,54.92,54.97,9200.0,53.5026,53.5708,53.5026,53.5513,9200.0
2008-01-08 13:55:00,54.95,55.0,54.92,54.99,16800.0,53.5318,53.5805,53.5026,53.5708,16800.0
2008-01-08 14:00:00,55.0,55.0,54.9,54.9,17700.0,53.5805,53.5805,53.4831,53.4831,17700.0
2008-01-08 14:05:00,54.93,54.95,54.86,54.94,10400.0,53.5123,53.5318,53.4442,53.5221,10400.0
2008-01-08 14:10:00,54.96,55.11,54.96,55.05,24500.0,53.5416,53.6877,53.5416,53.6293,24500.0
2008-01-08 14:15:00,55.06,55.11,54.98,55.0,22900.0,53.639,53.6877,53.5611,53.5805,22900.0
2008-01-08 14:20:00,55.02,55.15,55.01,55.15,22300.0,53.6,53.7267,53.5903,53.7267,22300.0
2008-01-08 14:25:00,55.14,55.14,55.07,55.13,14600.0,53.7169,53.7169,53.6487,53.7072,14600.0
2008-01-08 14:30:00,55.15,55.17,54.95,54.98,23500.0,53.7267,53.7462,53.5318,53.5611,23500.0
2008-01-08 14:35:00,54.97,54.98,54.84,54.87,27400.0,53.5513,53.5611,53.4247,53.4539,27400.0
2008-01-08 14:40:00,54.85,54.89,54.74,54.75,17800.0,53.4344,53.4734,53.3273,53.337,17800.0
2008-01-08 14:45:00,54.74,54.76,54.45,54.51,50300.0,53.3273,53.3467,53.0447,53.1032,50300.0
2008-01-08 14:50:00,54.51,54.65,54.47,54.58,40300.0,53.1032,53.2396,53.0642,53.1714,40300.0
2008-01-08 14:55:00,54.59,54.59,54.3,54.36,54100.0,53.1811,53.1811,52.8986,52.9571,54100.0
2008-01-08 15:00:00,54.37,54.48,54.23,54.34,55400.0,52.9668,53.074,52.8304,52.9376,55400.0
2008-01-08 15:05:00,54.32,54.48,54.18,54.29,32600.0,52.9181,53.074,52.7817,52.8889,32600.0
2008-01-08 15:10:00,54.3,54.32,54.05,54.14,64400.0,52.8986,52.9181,52.6551,52.7427,64400.0
2008-01-08 15:15:00,54.14,54.2,54.03,54.13,56000.0,52.7427,52.8012,52.6356,52.733,56000.0
2008-01-08 15:20:00,54.12,54.17,53.85,53.89,81100.0,52.7233,52.772,52.4602,52.4992,81100.0
2008-01-08 15:25:00,53.89,54.1,53.86,54.09,74900.0,52.4992,52.7038,52.47,52.694,74900.0
2008-01-08 15:30:00,54.09,54.34,53.95,54.31,60800.0,52.694,52.9376,52.5576,52.9083,60800.0
2008-01-08 15:35:00,54.31,54.32,54.05,54.1,59000.0,52.9083,52.9181,52.6551,52.7038,59000.0
2008-01-08 15:40:00,54.1,54.15,53.87,53.95,60900.0,52.7038,52.7525,52.4797,52.5576,60900.0
2008-01-08 15:45:00,53.94,53.96,53.69,53.7,103700.0,52.5479,52.5674,52.3043,52.3141,103700.0
2008-01-08 15:50:00,53.7,53.75,53.6,53.71,108500.0,52.3141,52.3628,52.2167,52.3238,108500.0
2008-01-08 15:55:00,53.71,53.73,53.5,53.5,143700.0,52.3238,52.3433,52.1193,52.1193,143700.0
2008-01-09 09:30:00,53.67,54.0,53.57,53.91,69700.0,52.2849,52.6063,52.1874,52.5187,69700.0
2008-01-09 09:35:00,53.88,54.23,53.65,54.22,59800.0,52.4894,52.8304,52.2654,52.8207,59800.0
2008-01-09 09:40:00,54.22,54.5,54.13,54.44,43000.0,52.8207,53.0934,52.733,53.035,43000.0
2008-01-09 09:45:00,54.4,54.46,54.31,54.35,41800.0,52.996,53.0545,52.9083,52.9473,41800.0
2008-01-09 09:50:00,54.39,54.41,54.08,54.22,108200.0,52.9863,53.0058,52.6843,52.8207,108200.0
2008-01-09 09:55:00,54.18,54.51,54.15,54.44,41500.0,52.7817,53.1032,52.7525,53.035,41500.0
2008-01-09 10:00:00,54.44,54.87,54.43,54.67,47500.0,53.035,53.4539,53.0253,53.2591,47500.0
2008-01-09 10:05:00,54.69,54.69,54.48,54.5,31300.0,53.2785,53.2785,53.074,53.0934,31300.0
2008-01-09 10:10:00,54.5,54.76,54.48,54.68,45000.0,53.0934,53.3467,53.074,53.2688,45000.0
2008-01-09 10:15:00,54.72,54.73,54.52,54.58,28800.0,53.3078,53.3175,53.1129,53.1714,28800.0
2008-01-09 10:20:00,54.56,54.6,54.47,54.51,61400.0,53.1519,53.1909,53.0642,53.1032,61400.0
2008-01-09 10:25:00,54.55,54.72,54.44,54.72,49800.0,53.1422,53.3078,53.035,53.3078,49800.0
2008-01-09 10:30:00,54.69,54.82,54.63,54.75,42600.0,53.2785,53.4052,53.2201,53.337,42600.0
2008-01-09 10:35:00,54.77,54.86,54.62,54.83,37300.0,53.3565,53.4442,53.2103,53.4149,37300.0
2008-01-09 10:40:00,54.83,55.0,54.8,54.96,52600.0,53.4149,53.5805,53.3857,53.5416,52600.0
2008-01-09 10:45:00,54.97,55.3,54.97,55.03,97300.0,53.5513,53.8728,53.5513,53.6098,97300.0
2008-01-09 10:50:00,55.04,55.1,54.96,55.06,54900.0,53.6195,53.678,53.5416,53.639,54900.0
2008-01-09 10:55:00,55.04,55.15,54.99,55.05,32600.0,53.6195,53.7267,53.5708,53.6293,32600.0
2008-01-09 11:00:00,55.04,55.16,55.0,55.0,28200.0,53.6195,53.7364,53.5805,53.5805,28200.0
2008-01-09 11:05:00,55.0,55.01,54.88,54.89,80500.0,53.5805,53.5903,53.4636,53.4734,80500.0
2008-01-09 11:10:00,54.88,54.91,54.79,54.83,35700.0,53.4636,53.4929,53.376,53.4149,35700.0
2008-01-09 11:15:00,54.82,54.82,54.67,54.68,32000.0,53.4052,53.4052,53.2591,53.2688,32000.0
2008-01-09 11:20:00,54.68,54.77,54.51,54.6,41100.0,53.2688,53.3565,53.1032,53.1909,41100.0
2008-01-09 11:25:00,54.65,54.68,54.45,54.5,27700.0,53.2396,53.2688,53.0447,53.0934,27700.0
2008-01-09 11:30:00,54.5,54.54,54.45,54.48,37600.0,53.0934,53.1324,53.0447,53.074,37600.0
2008-01-09 11:35:00,54.49,54.5,54.32,54.48,37900.0,53.0837,53.0934,52.9181,53.074,37900.0
2008-01-09 11:40:00,54.47,54.47,54.37,54.45,8300.0,53.0642,53.0642,52.9668,53.0447,8300.0
2008-01-09 11:45:00,54.45,54.6,54.39,54.49,41700.0,53.0447,53.1909,52.9863,53.0837,41700.0
2008-01-09 11:50:00,54.5,54.5,54.25,54.27,35700.0,53.0934,53.0934,52.8499,52.8694,35700.0
2008-01-09 11:55:00,54.29,54.59,54.2,54.5,32100.0,52.8889,53.1811,52.8012,53.0934,32100.0
2008-01-09 12:00:00,54.5,54.56,54.47,54.55,34000.0,53.0934,53.1519,53.0642,53.1422,34000.0
2008-01-09 12:05:00,54.54,54.59,54.49,54.5,35900.0,53.1324,53.1811,53.0837,53.0934,35900.0
2008-01-09 12:10:00,54.51,54.51,54.36,54.39,12100.0,53.1032,53.1032,52.9571,52.9863,12100.0
2008-01-09 12:15:00,54.38,54.38,54.15,54.34,38000.0,52.9765,52.9765,52.7525,52.9376,38000.0
2008-01-09 12:20:00,54.33,54.35,54.18,54.23,31400.0,52.9278,52.9473,52.7817,52.8304,31400.0
2008-01-09 12:25:00,54.26,54.27,54.15,54.18,56700.0,52.8596,52.8694,52.7525,52.7817,56700.0
2008-01-09 12:30:00,54.19,54.2,54.07,54.07,49000.0,52.7914,52.8012,52.6745,52.6745,49000.0
2008-01-09 12:35:00,54.06,54.09,54.01,54.09,34700.0,52.6648,52.694,52.6161,52.694,34700.0
2008-01-09 12:40:00,54.09,54.13,53.99,54.01,23100.0,52.694,52.733,52.5966,52.6161,23100.0
2008-01-09 12:45:00,54.0,54.08,53.98,54.06,18500.0,52.6063,52.6843,52.5869,52.6648,18500.0
2008-01-09 12:50:00,54.04,54.18,54.04,54.1,15300.0,52.6453,52.7817,52.6453,52.7038,15300.0
2008-01-09 12:55:00,54.11,54.11,53.97,54.1,22300.0,52.7135,52.7135,52.5771,52.7038,22300.0
2008-01-09 13:00:00,54.12,54.2,54.0,54.12,16600.0,52.7233,52.8012,52.6063,52.7233,16600.0
2008-01-09 13:05:00,54.12,54.15,53.99,54.06,22900.0,52.7233,52.7525,52.5966,52.6648,22900.0
2008-01-09 13:10:00,54.05,54.06,53.82,53.86,39500.0,52.6551,52.6648,52.431,52.47,39500.0
2008-01-09 13:15:00,53.86,53.87,53.74,53.76,50600.0,52.47,52.4797,52.3531,52.3725,50600.0
2008-01-09 13:20:00,53.78,53.88,53.75,53.86,61500.0,52.392,52.4894,52.3628,52.47,61500.0
2008-01-09 13:25:00,53.86,53.87,53.75,53.79,21800.0,52.47,52.4797,52.3628,52.4018,21800.0
2008-01-09 13:30:00,53.79,53.8,53.6,53.71,37400.0,52.4018,52.4115,52.2167,52.3238,37400.0
2008-01-09 13:35:00,53.7,53.75,53.63,53.74,92800.0,52.3141,52.3628,52.2459,52.3531,92800.0
2008-01-09 13:40:00,53.76,53.76,53.39,53.43,73500.0,52.3725,52.3725,52.0121,52.0511,73500.0
2008-01-09 13:45:00,53.42,53.42,53.25,53.33,56800.0,52.0413,52.0413,51.8757,51.9536,56800.0
2008-01-09 13:50:00,53.33,53.4,53.28,53.39,37400.0,51.9536,52.0218,51.9049,52.0121,37400.0
2008-01-09 13:55:00,53.36,53.49,53.32,53.36,28100.0,51.9829,52.1095,51.9439,51.9829,28100.0
2008-01-09 14:00:00,53.35,53.39,53.33,53.37,38800.0,51.9731,52.0121,51.9536,51.9926,38800.0
2008-01-09 14:05:00,53.37,53.38,53.17,53.17,80900.0,51.9926,52.0024,51.7978,51.7978,80900.0
2008-01-09 14:10:00,53.17,53.39,53.17,53.2,44600.0,51.7978,52.0121,51.7978,51.827,44600.0
2008-01-09 14:15:00,53.19,53.31,53.12,53.23,34900.0,51.8173,51.9342,51.7491,51.8562,34900.0
2008-01-09 14:20:00,53.24,53.32,53.24,53.3,20700.0,51.866,51.9439,51.866,51.9244,20700.0
2008-01-09 14:25:00,53.3,53.31,53.16,53.24,65300.0,51.9244,51.9342,51.788,51.866,65300.0
2008-01-09 14:30:00,53.24,53.5,53.23,53.35,92600.0,51.866,52.1193,51.8562,51.9731,92600.0
2008-01-09 14:35:00,53.35,53.49,53.23,53.45,63000.0,51.9731,52.1095,51.8562,52.0705,63000.0
2008-01-09 14:40:00,53.45,53.46,53.13,53.24,46700.0,52.0705,52.0803,51.7588,51.866,46700.0
2008-01-09 14:45:00,53.23,53.51,53.16,53.5,72700.0,51.8562,52.129,51.788,52.1193,72700.0
2008-01-09 14:50:00,53.5,53.63,53.39,53.47,141800.0,52.1193,52.2459,52.0121,52.09,141800.0
2008-01-09 14:55:00,53.45,53.6,53.44,53.52,54200.0,52.0705,52.2167,52.0608,52.1387,54200.0
2008-01-09 15:00:00,53.51,53.66,53.43,53.49,117400.0,52.129,52.2751,52.0511,52.1095,117400.0
2008-01-09 15:05:00,53.51,53.69,53.49,53.55,98100.0,52.129,52.3043,52.1095,52.168,98100.0
2008-01-09 15:10:00,53.52,53.56,53.23,53.38,57000.0,52.1387,52.1777,51.8562,52.0024,57000.0
2008-01-09 15:15:00,53.4,53.5,53.33,53.41,65200.0,52.0218,52.1193,51.9536,52.0316,65200.0
2008-01-09 15:20:00,53.42,53.46,53.29,53.41,77000.0,52.0413,52.0803,51.9147,52.0316,77000.0
2008-01-09 15:25:00,53.41,53.45,53.23,53.28,47900.0,52.0316,52.0705,51.8562,51.9049,47900.0
2008-01-09 15:30:00,53.29,53.42,53.16,53.42,66900.0,51.9147,52.0413,51.788,52.0413,66900.0
2008-01-09 15:35:00,53.41,53.6,53.29,53.48,125800.0,52.0316,52.2167,51.9147,52.0998,125800.0
2008-01-09 15:40:00,53.49,53.6,53.25,53.25,139200.0,52.1095,52.2167,51.8757,51.8757,139200.0
2008-01-09 15:45:00,53.26,53.28,53.06,53.07,169800.0,51.8854,51.9049,51.6906,51.7004,169800.0
2008-01-09 15:50:00,53.06,53.18,53.01,53.09,183700.0,51.6906,51.8075,51.6419,51.7198,183700.0
2008-01-09 15:55:00,53.08,53.25,53.05,53.23,239000.0,51.7101,51.8757,51.6809,51.8562,239000.0
2008-01-10 09:30:00,53.06,53.32,53.06,53.23,106600.0,51.6906,51.9439,51.6906,51.8562,106600.0
2008-01-10 09:35:00,53.18,53.28,53.11,53.25,22300.0,51.8075,51.9049,51.7393,51.8757,22300.0
2008-01-10 09:40:00,53.24,53.42,53.17,53.42,87700.0,51.866,52.0413,51.7978,52.0413,87700.0
2008-01-10 09:45:00,53.42,53.53,53.33,53.51,59400.0,52.0413,52.1485,51.9536,52.129,59400.0
2008-01-10 09:50:00,53.52,53.56,53.49,53.55,77000.0,52.1387,52.1777,52.1095,52.168,77000.0
2008-01-10 09:55:00,53.56,53.74,53.55,53.63,68700.0,52.1777,52.3531,52.168,52.2459,68700.0
2008-01-10 10:00:00,53.64,53.78,53.63,53.7,55100.0,52.2556,52.392,52.2459,52.3141,55100.0
2008-01-10 10:05:00,53.71,54.04,53.71,53.85,73900.0,52.3238,52.6453,52.3238,52.4602,73900.0
2008-01-10 10:10:00,53.85,53.85,53.66,53.74,51400.0,52.4602,52.4602,52.2751,52.3531,51400.0
2008-01-10 10:15:00,53.74,53.86,53.62,53.7,56100.0,52.3531,52.47,52.2362,52.3141,56100.0
2008-01-10 10:20:00,53.71,53.74,53.51,53.58,40200.0,52.3238,52.3531,52.129,52.1972,40200.0
2008-01-10 10:25:00,53.56,53.57,53.08,53.09,54100.0,52.1777,52.1874,51.7101,51.7198,54100.0
2008-01-10 10:30:00,53.11,53.4,53.05,53.4,95300.0,51.7393,52.0218,51.6809,52.0218,95300.0
2008-01-10 10:35:00,53.37,53.43,53.26,53.35,86900.0,51.9926,52.0511,51.8854,51.9731,86900.0
2008-01-10 10:40:00,53.35,53.36,53.21,53.26,41000.0,51.9731,51.9829,51.8367,51.8854,41000.0
2008-01-10 10:45:00,53.25,53.29,52.8,52.89,86300.0,51.8757,51.9147,51.4373,51.525,86300.0
2008-01-10 10:50:00,52.91,52.98,52.84,52.96,49900.0,51.5445,51.6127,51.4763,51.5932,49900.0
2008-01-10 10:55:00,52.96,53.06,52.95,52.97,36700.0,51.5932,51.6906,51.5834,51.6029,36700.0
2008-01-10 11:00:00,52.98,52.98,52.66,52.66,79600.0,51.6127,51.6127,51.3009,51.3009,79600.0
2008-01-10 11:05:00,52.65,52.75,52.55,52.75,85600.0,51.2912,51.3886,51.1938,51.3886,85600.0
2008-01-10 11:10:00,52.75,52.77,52.48,52.54,129200.0,51.3886,51.4081,51.1256,51.184,129200.0
2008-01-10 11:15:00,52.55,52.6,52.53,52.55,24900.0,51.1938,51.2425,51.1743,51.1938,24900.0
2008-01-10 11:20:00,52.57,52.8,52.53,52.79,23700.0,51.2133,51.4373,51.1743,51.4276,23700.0
2008-01-10 11:25:00,52.8,52.9,52.79,52.82,27300.0,51.4373,51.5347,51.4276,51.4568,27300.0
2008-01-10 11:30:00,52.82,52.93,52.8,52.9,24300.0,51.4568,51.564,51.4373,51.5347,24300.0
2008-01-10 11:35:00,52.89,52.98,52.81,52.98,18200.0,51.525,51.6127,51.4471,51.6127,18200.0
2008-01-10 11:40:00,52.95,52.95,52.81,52.89,12400.0,51.5834,51.5834,51.4471,51.525,12400.0
2008-01-10 11:45:00,52.9,53.0,52.82,53.0,13200.0,51.5347,51.6322,51.4568,51.6322,13200.0
2008-01-10 11:50:00,53.0,53.04,52.88,52.88,15300.0,51.6322,51.6711,51.5153,51.5153,15300.0
2008-01-10 11:55:00,52.86,52.95,52.77,52.95,21100.0,51.4958,51.5834,51.4081,51.5834,21100.0
2008-01-10 12:00:00,52.96,52.96,52.84,52.84,59800.0,51.5932,51.5932,51.4763,51.4763,59800.0
2008-01-10 12:05:00,52.87,53.07,52.87,53.07,19100.0,51.5055,51.7004,51.5055,51.7004,19100.0
2008-01-10 12:10:00,53.06,53.13,53.0,53.11,17600.0,51.6906,51.7588,51.6322,51.7393,17600.0
2008-01-10 12:15:00,53.11,53.37,53.11,53.29,126500.0,51.7393,51.9926,51.7393,51.9147,126500.0
2008-01-10 12:20:00,53.3,53.83,53.25,53.68,122100.0,51.9244,52.4407,51.8757,52.2946,122100.0
2008-01-10 12:25:00,53.65,53.7,53.49,53.5,59900.0,52.2654,52.3141,52.1095,52.1193,59900.0
2008-01-10 12:30:00,53.53,53.56,53.18,53.18,106300.0,52.1485,52.1777,51.8075,51.8075,106300.0
2008-01-10 12:35:00,53.18,53.35,53.1,53.18,81200.0,51.8075,51.9731,51.7296,51.8075,81200.0
2008-01-10 12:40:00,53.18,53.34,53.12,53.32,56100.0,51.8075,51.9634,51.7491,51.9439,56100.0
2008-01-10 12:45:00,53.31,53.42,53.26,53.39,48800.0,51.9342,52.0413,51.8854,52.0121,48800.0
2008-01-10 12:50:00,53.37,53.53,53.36,53.53,55000.0,51.9926,52.1485,51.9829,52.1485,55000.0
2008-01-10 12:55:00,53.54,53.8,53.54,53.62,59500.0,52.1582,52.4115,52.1582,52.2362,59500.0
2008-01-10 13:00:00,53.61,53.64,53.44,53.46,28400.0,52.2264,52.2556,52.0608,52.0803,28400.0
2008-01-10 13:05:00,53.46,53.5,53.29,53.42,32900.0,52.0803,52.1193,51.9147,52.0413,32900.0
2008-01-10 13:10:00,53.45,53.47,53.29,53.41,17000.0,52.0705,52.09,51.9147,52.0316,17000.0
2008-01-10 13:15:00,53.42,53.51,53.27,53.45,28200.0,52.0413,52.129,51.8952,52.0705,28200.0
2008-01-10 13:20:00,53.45,53.51,53.28,53.28,22500.0,52.0705,52.129,51.9049,51.9049,22500.0
2008-01-10 13:25:00,53.33,53.48,53.3,53.38,20600.0,51.9536,52.0998,51.9244,52.0024,20600.0
2008-01-10 13:30:00,53.38,53.44,53.21,53.22,23200.0,52.0024,52.0608,51.8367,51.8465,23200.0
2008-01-10 13:35:00,53.25,53.27,52.88,53.25,73500.0,51.8757,51.8952,51.5153,51.8757,73500.0
2008-01-10 13:40:00,53.24,53.44,53.09,53.36,63200.0,51.866,52.0608,51.7198,51.9829,63200.0
2008-01-10 13:45:00,53.36,53.43,53.24,53.29,37300.0,51.9829,52.0511,51.866,51.9147,37300.0
2008-01-10 13:50:00,53.3,53.32,53.06,53.11,51400.0,51.9244,51.9439,51.6906,51.7393,51400.0
2008-01-10 13:55:00,53.12,53.42,53.12,53.38,29600.0,51.7491,52.0413,51.7491,52.0024,29600.0
2008-01-10 14:00:00,53.36,53.45,53.2,53.27,41800.0,51.9829,52.0705,51.827,51.8952,41800.0
2008-01-10 14:05:00,53.34,53.35,53.15,53.35,19700.0,51.9634,51.9731,51.7783,51.9731,19700.0
2008-01-10 14:10:00,53.33,53.44,53.2,53.24,15100.0,51.9536,52.0608,51.827,51.866,15100.0
2008-01-10 14:15:00,53.29,53.51,53.21,53.5,57100.0,51.9147,52.129,51.8367,52.1193,57100.0
2008-01-10 14:20:00,53.49,53.59,53.44,53.55,60200.0,52.1095,52.2069,52.0608,52.168,60200.0
2008-01-10 14:25:00,53.56,53.57,53.42,53.48,16300.0,52.1777,52.1874,52.0413,52.0998,16300.0
2008-01-10 14:30:00,53.5,53.69,53.47,53.5,31600.0,52.1193,52.3043,52.09,52.1193,31600.0
2008-01-10 14:35:00,53.53,53.8,53.53,53.74,78100.0,52.1485,52.4115,52.1485,52.3531,78100.0
2008-01-10 14:40:00,53.73,53.8,53.63,53.64,34700.0,52.3433,52.4115,52.2459,52.2556,34700.0
2008-01-10 14:45:00,53.65,53.8,53.61,53.74,30500.0,52.2654,52.4115,52.2264,52.3531,30500.0
2008-01-10 14:50:00,53.77,53.82,53.64,53.76,28200.0,52.3823,52.431,52.2556,52.3725,28200.0
2008-01-10 14:55:00,53.74,53.88,53.74,53.79,44100.0,52.3531,52.4894,52.3531,52.4018,44100.0
2008-01-10 15:00:00,53.76,53.85,53.74,53.76,36600.0,52.3725,52.4602,52.3531,52.3725,36600.0
2008-01-10 15:05:00,53.77,54.01,53.75,54.0,61500.0,52.3823,52.6161,52.3628,52.6063,61500.0
2008-01-10 15:10:00,54.0,54.09,53.93,54.06,99100.0,52.6063,52.694,52.5382,52.6648,99100.0
2008-01-10 15:15:00,54.06,54.12,53.84,53.98,62400.0,52.6648,52.7233,52.4505,52.5869,62400.0
2008-01-10 15:20:00,53.97,54.08,53.78,53.84,47200.0,52.5771,52.6843,52.392,52.4505,47200.0
2008-01-10 15:25:00,53.85,54.03,53.85,53.99,35300.0,52.4602,52.6356,52.4602,52.5966,35300.0
2008-01-10 15:30:00,54.0,54.12,53.98,54.07,54800.0,52.6063,52.7233,52.5869,52.6745,54800.0
2008-01-10 15:35:00,54.06,54.06,53.86,53.98,35000.0,52.6648,52.6648,52.47,52.5869,35000.0
2008-01-10 15:40:00,53.98,54.0,53.68,53.73,57600.0,52.5869,52.6063,52.2946,52.3433,57600.0
2008-01-10 15:45:00,53.75,53.83,53.63,53.67,84200.0,52.3628,52.4407,52.2459,52.2849,84200.0
2008-01-10 15:50:00,53.67,53.83,53.64,53.76,114700.0,52.2849,52.4407,52.2556,52.3725,114700.0
2008-01-10 15:55:00,53.76,53.81,53.7,53.74,97000.0,52.3725,52.4213,52.3141,52.3531,97000.0
2008-01-11 09:30:00,53.35,53.6,52.91,53.08,60000.0,51.9731,52.2167,51.5445,51.7101,60000.0
2008-01-11 09:35:00,53.01,53.2,53.01,53.15,54500.0,51.6419,51.827,51.6419,51.7783,54500.0
2008-01-11 09:40:00,53.15,53.3,53.1,53.25,61900.0,51.7783,51.9244,51.7296,51.8757,61900.0
2008-01-11 09:45:00,53.25,53.46,53.2,53.33,53800.0,51.8757,52.0803,51.827,51.9536,53800.0
2008-01-11 09:50:00,53.37,53.37,53.08,53.33,41200.0,51.9926,51.9926,51.7101,51.9536,41200.0
2008-01-11 09:55:00,53.33,53.33,53.08,53.11,47700.0,51.9536,51.9536,51.7101,51.7393,47700.0
2008-01-11 10:00:00,53.11,53.11,52.84,52.84,28500.0,51.7393,51.7393,51.4763,51.4763,28500.0
2008-01-11 10:05:00,52.84,52.91,52.73,52.83,57100.0,51.4763,51.5445,51.3691,51.4665,57100.0
2008-01-11 10:10:00,52.8,52.91,52.75,52.91,57600.0,51.4373,51.5445,51.3886,51.5445,57600.0
2008-01-11 10:15:00,52.88,52.93,52.74,52.74,14000.0,51.5153,51.564,51.3789,51.3789,14000.0
2008-01-11 10:20:00,52.75,52.94,52.6,52.65,58100.0,51.3886,51.5737,51.2425,51.2912,58100.0
2008-01-11 10:25:00,52.65,52.65,52.43,52.47,38200.0,51.2912,51.2912,51.0769,51.1158,38200.0
2008-01-11 10:30:00,52.44,52.69,52.44,52.69,29000.0,51.0866,51.3302,51.0866,51.3302,29000.0
2008-01-11 10:35:00,52.67,52.74,52.62,52.67,33400.0,51.3107,51.3789,51.262,51.3107,33400.0
2008-01-11 10:40:00,52.67,52.7,52.55,52.66,49300.0,51.3107,51.3399,51.1938,51.3009,49300.0
2008-01-11 10:45:00,52.66,52.82,52.64,52.64,23500.0,51.3009,51.4568,51.2814,51.2814,23500.0
2008-01-11 10:50:00,52.63,52.66,52.5,52.66,75300.0,51.2717,51.3009,51.1451,51.3009,75300.0
2008-01-11 10:55:00,52.67,52.7,52.58,52.64,31500.0,51.3107,51.3399,51.223,51.2814,31500.0
2008-01-11 11:00:00,52.63,52.82,52.53,52.81,139500.0,51.2717,51.4568,51.1743,51.4471,139500.0
2008-01-11 11:05:00,52.8,52.81,52.64,52.64,54400.0,51.4373,51.4471,51.2814,51.2814,54400.0
2008-01-11 11:10:00,52.64,52.64,52.57,52.62,17300.0,51.2814,51.2814,51.2133,51.262,17300.0
2008-01-11 11:15:00,52.64,52.68,52.54,52.54,12000.0,51.2814,51.3204,51.184,51.184,12000.0
2008-01-11 11:20:00,52.56,52.77,52.56,52.64,22000.0,51.2035,51.4081,51.2035,51.2814,22000.0
2008-01-11 11:25:00,52.64,52.83,52.64,52.83,14100.0,51.2814,51.4665,51.2814,51.4665,14100.0
2008-01-11 11:30:00,52.83,53.07,52.83,53.07,60900.0,51.4665,51.7004,51.4665,51.7004,60900.0
2008-01-11 11:35:00,53.04,53.16,52.99,53.0,55200.0,51.6711,51.788,51.6224,51.6322,55200.0
2008-01-11 11:40:00,53.0,53.08,52.98,53.05,23800.0,51.6322,51.7101,51.6127,51.6809,23800.0
2008-01-11 11:45:00,53.07,53.24,53.05,53.19,50200.0,51.7004,51.866,51.6809,51.8173,50200.0
2008-01-11 11:50:00,53.19,53.23,52.95,52.95,30500.0,51.8173,51.8562,51.5834,51.5834,30500.0
2008-01-11 11:55:00,52.95,52.99,52.83,52.88,25000.0,51.5834,51.6224,51.4665,51.5153,25000.0
2008-01-11 12:00:00,52.88,52.95,52.83,52.83,33400.0,51.5153,51.5834,51.4665,51.4665,33400.0
2008-01-11 12:05:00,52.86,52.96,52.84,52.91,12800.0,51.4958,51.5932,51.4763,51.5445,12800.0
2008-01-11 12:10:00,52.9,52.93,52.82,52.82,8800.0,51.5347,51.564,51.4568,51.4568,8800.0
2008-01-11 12:15:00,52.84,53.07,52.82,53.0,60400.0,51.4763,51.7004,51.4568,51.6322,60400.0
2008-01-11 12:20:00,53.0,53.01,52.94,52.96,44800.0,51.6322,51.6419,51.5737,51.5932,44800.0
2008-01-11 12:25:00,52.97,53.06,52.96,53.02,29300.0,51.6029,51.6906,51.5932,51.6516,29300.0
2008-01-11 12:30:00,53.01,53.03,52.96,53.02,17700.0,51.6419,51.6614,51.5932,51.6516,17700.0
2008-01-11 12:35:00,53.01,53.05,53.0,53.02,7000.0,51.6419,51.6809,51.6322,51.6516,7000.0
2008-01-11 12:40:00,53.03,53.09,53.02,53.07,12600.0,51.6614,51.7198,51.6516,51.7004,12600.0
2008-01-11 12:45:00,53.07,53.1,52.92,53.04,47300.0,51.7004,51.7296,51.5542,51.6711,47300.0
2008-01-11 12:50:00,53.05,53.13,52.96,53.04,11900.0,51.6809,51.7588,51.5932,51.6711,11900.0
2008-01-11 12:55:00,53.02,53.22,53.0,53.22,22500.0,51.6516,51.8465,51.6322,51.8465,22500.0
2008-01-11 13:00:00,53.2,53.33,53.14,53.32,71900.0,51.827,51.9536,51.7685,51.9439,71900.0
2008-01-11 13:05:00,53.33,53.53,53.3,53.36,97500.0,51.9536,52.1485,51.9244,51.9829,97500.0
2008-01-11 13:10:00,53.35,53.35,53.15,53.16,18600.0,51.9731,51.9731,51.7783,51.788,18600.0
2008-01-11 13:15:00,53.18,53.19,53.05,53.11,20900.0,51.8075,51.8173,51.6809,51.7393,20900.0
2008-01-11 13:20:00,53.08,53.08,52.92,52.95,21500.0,51.7101,51.7101,51.5542,51.5834,21500.0
2008-01-11 13:25:00,52.96,53.19,52.96,53.12,20500.0,51.5932,51.8173,51.5932,51.7491,20500.0
2008-01-11 13:30:00,53.12,53.14,52.99,53.02,28500.0,51.7491,51.7685,51.6224,51.6516,28500.0
2008-01-11 13:35:00,53.02,53.06,52.96,53.06,31100.0,51.6516,51.6906,51.5932,51.6906,31100.0
2008-01-11 13:40:00,53.04,53.21,53.04,53.09,26000.0,51.6711,51.8367,51.6711,51.7198,26000.0
2008-01-11 13:45:00,53.12,53.12,52.89,52.94,23300.0,51.7491,51.7491,51.525,51.5737,23300.0
2008-01-11 13:50:00,52.91,53.11,52.9,53.11,115500.0,51.5445,51.7393,51.5347,51.7393,115500.0
2008-01-11 13:55:00,53.14,53.14,52.98,53.05,39400.0,51.7685,51.7685,51.6127,51.6809,39400.0
2008-01-11 14:00:00,53.04,53.18,53.04,53.1,49700.0,51.6711,51.8075,51.6711,51.7296,49700.0
2008-01-11 14:05:00,53.09,53.19,53.07,53.17,13500.0,51.7198,51.8173,51.7004,51.7978,13500.0
2008-01-11 14:10:00,53.14,53.25,53.12,53.15,33800.0,51.7685,51.8757,51.7491,51.7783,33800.0
2008-01-11 14:15:00,53.15,53.28,53.13,53.17,38700.0,51.7783,51.9049,51.7588,51.7978,38700.0
2008-01-11 14:20:00,53.17,53.21,53.13,53.16,35600.0,51.7978,51.8367,51.7588,51.788,35600.0
2008-01-11 14:25:00,53.15,53.18,53.0,53.04,32000.0,51.7783,51.8075,51.6322,51.6711,32000.0
2008-01-11 14:30:00,53.04,53.05,52.84,52.91,69900.0,51.6711,51.6809,51.4763,51.5445,69900.0
2008-01-11 14:35:00,52.92,53.01,52.82,52.97,22900.0,51.5542,51.6419,51.4568,51.6029,22900.0
2008-01-11 14:40:00,52.97,53.06,52.96,53.06,31500.0,51.6029,51.6906,51.5932,51.6906,31500.0
2008-01-11 14:45:00,53.06,53.12,52.88,52.88,47400.0,51.6906,51.7491,51.5153,51.5153,47400.0
2008-01-11 14:50:00,52.9,52.96,52.82,52.87,20300.0,51.5347,51.5932,51.4568,51.5055,20300.0
2008-01-11 14:55:00,52.86,52.86,52.7,52.84,91900.0,51.4958,51.4958,51.3399,51.4763,91900.0
2008-01-11 15:00:00,52.83,52.84,52.6,52.81,79700.0,51.4665,51.4763,51.2425,51.4471,79700.0
2008-01-11 15:05:00,52.78,52.97,52.64,52.64,68500.0,51.4178,51.6029,51.2814,51.2814,68500.0
2008-01-11 15:10:00,52.62,52.63,52.25,52.31,129700.0,51.262,51.2717,50.9015,50.96,129700.0
2008-01-11 15:15:00,52.32,52.43,52.27,52.39,72800.0,50.9697,51.0769,50.921,51.0379,72800.0
2008-01-11 15:20:00,52.39,52.51,52.36,52.51,72500.0,51.0379,51.1548,51.0087,51.1548,72500.0
2008-01-11 15:25:00,52.5,52.63,52.43,52.53,62000.0,51.1451,51.2717,51.0769,51.1743,62000.0
2008-01-11 15:30:00,52.55,52.59,52.41,52.56,66800.0,51.1938,51.2327,51.0574,51.2035,66800.0
2008-01-11 15:35:00,52.57,52.84,52.56,52.8,59500.0,51.2133,51.4763,51.2035,51.4373,59500.0
2008-01-11 15:40:00,52.8,52.87,52.79,52.85,120800.0,51.4373,51.5055,51.4276,51.486,120800.0
2008-01-11 15:45:00,52.85,52.92,52.72,52.92,128400.0,51.486,51.5542,51.3594,51.5542,128400.0
2008-01-11 15:50:00,52.92,53.0,52.77,52.83,129700.0,51.5542,51.6322,51.4081,51.4665,129700.0
2008-01-11 15:55:00,52.83,52.9,52.78,52.78,192100.0,51.4665,51.5347,51.4178,51.4178,192100.0
2008-01-14 09:30:00,53.27,53.94,53.2,53.75,80700.0,51.8952,52.5479,51.827,52.3628,80700.0
2008-01-14 09:35:00,53.75,53.77,53.16,53.16,108800.0,52.3628,52.3823,51.788,51.788,108800.0
2008-01-14 09:40:00,53.16,53.36,52.85,53.26,27700.0,51.788,51.9829,51.486,51.8854,27700.0
2008-01-14 09:45:00,53.25,53.3,53.08,53.13,22200.0,51.8757,51.9244,51.7101,51.7588,22200.0
2008-01-14 09:50:00,53.16,53.49,53.16,53.39,11800.0,51.788,52.1095,51.788,52.0121,11800.0
2008-01-14 09:55:00,53.41,53.56,53.37,53.42,41800.0,52.0316,52.1777,51.9926,52.0413,41800.0
2008-01-14 10:00:00,53.36,53.42,53.19,53.39,11900.0,51.9829,52.0413,51.8173,52.0121,11900.0
2008-01-14 10:05:00,53.38,53.41,53.3,53.39,14200.0,52.0024,52.0316,51.9244,52.0121,14200.0
2008-01-14 10:10:00,53.42,53.5,53.36,53.49,21700.0,52.0413,52.1193,51.9829,52.1095,21700.0
2008-01-14 10:15:00,53.49,53.52,53.47,53.5,36900.0,52.1095,52.1387,52.09,52.1193,36900.0
2008-01-14 10:20:00,53.46,53.49,53.3,53.3,19600.0,52.0803,52.1095,51.9244,51.9244,19600.0
2008-01-14 10:25:00,53.3,53.37,53.29,53.34,17700.0,51.9244,51.9926,51.9147,51.9634,17700.0
2008-01-14 10:30:00,53.37,53.42,53.32,53.32,20500.0,51.9926,52.0413,51.9439,51.9439,20500.0
2008-01-14 10:35:00,53.31,53.4,53.31,53.35,21800.0,51.9342,52.0218,51.9342,51.9731,21800.0
2008-01-14 10:40:00,53.34,53.35,53.21,53.24,16500.0,51.9634,51.9731,51.8367,51.866,16500.0
2008-01-14 10:45:00,53.25,53.34,53.23,53.25,25900.0,51.8757,51.9634,51.8562,51.8757,25900.0
2008-01-14 10:50:00,53.23,53.26,53.18,53.21,12300.0,51.8562,51.8854,51.8075,51.8367,12300.0
2008-01-14 10:55:00,53.21,53.38,53.16,53.35,13400.0,51.8367,52.0024,51.788,51.9731,13400.0
2008-01-14 11:00:00,53.38,53.64,53.35,53.64,110900.0,52.0024,52.2556,51.9731,52.2556,110900.0
2008-01-14 11:05:00,53.63,53.73,53.53,53.58,64200.0,52.2459,52.3433,52.1485,52.1972,64200.0
2008-01-14 11:10:00,53.58,53.62,53.49,53.55,13000.0,52.1972,52.2362,52.1095,52.168,13000.0
2008-01-14 11:15:00,53.55,53.6,53.46,53.51,11900.0,52.168,52.2167,52.0803,52.129,11900.0
2008-01-14 11:20:00,53.48,53.48,53.37,53.4,13800.0,52.0998,52.0998,51.9926,52.0218,13800.0
2008-01-14 11:25:00,53.38,53.44,53.36,53.39,14600.0,52.0024,52.0608,51.9829,52.0121,14600.0
2008-01-14 11:30:00,53.37,53.43,53.29,53.29,8300.0,51.9926,52.0511,51.9147,51.9147,8300.0
2008-01-14 11:35:00,53.27,53.27,53.17,53.18,10600.0,51.8952,51.8952,51.7978,51.8075,10600.0
2008-01-14 11:40:00,53.19,53.32,53.19,53.31,11300.0,51.8173,51.9439,51.8173,51.9342,11300.0
2008-01-14 11:45:00,53.32,53.39,53.28,53.32,13100.0,51.9439,52.0121,51.9049,51.9439,13100.0
2008-01-14 11:50:00,53.31,53.44,53.29,53.41,16500.0,51.9342,52.0608,51.9147,52.0316,16500.0
2008-01-14 11:55:00,53.41,53.43,53.29,53.29,14900.0,52.0316,52.0511,51.9147,51.9147,14900.0
2008-01-14 12:00:00,53.3,53.33,53.22,53.24,9300.0,51.9244,51.9536,51.8465,51.866,9300.0
2008-01-14 12:05:00,53.2,53.2,53.01,53.03,33000.0,51.827,51.827,51.6419,51.6614,33000.0
2008-01-14 12:10:00,53.03,53.05,52.99,53.02,14200.0,51.6614,51.6809,51.6224,51.6516,14200.0
2008-01-14 12:15:00,53.0,53.11,53.0,53.1,8300.0,51.6322,51.7393,51.6322,51.7296,8300.0
2008-01-14 12:20:00,53.08,53.08,53.02,53.04,5200.0,51.7101,51.7101,51.6516,51.6711,5200.0
2008-01-14 12:25:00,53.04,53.1,53.0,53.0,13200.0,51.6711,51.7296,51.6322,51.6322,13200.0
2008-01-14 12:30:00,53.0,53.1,52.93,53.1,13100.0,51.6322,51.7296,51.564,51.7296,13100.0
2008-01-14 12:35:00,53.11,53.13,53.03,53.06,15700.0,51.7393,51.7588,51.6614,51.6906,15700.0
2008-01-14 12:40:00,53.04,53.08,52.96,52.96,7900.0,51.6711,51.7101,51.5932,51.5932,7900.0
2008-01-14 12:45:00,52.96,53.0,52.96,52.98,5400.0,51.5932,51.6322,51.5932,51.6127,5400.0
2008-01-14 12:50:00,53.0,53.1,52.97,53.1,11300.0,51.6322,51.7296,51.6029,51.7296,11300.0
2008-01-14 12:55:00,53.11,53.14,53.05,53.05,10800.0,51.7393,51.7685,51.6809,51.6809,10800.0
2008-01-14 13:00:00,53.06,53.07,52.94,52.95,9000.0,51.6906,51.7004,51.5737,51.5834,9000.0
2008-01-14 13:05:00,52.95,53.12,52.92,53.09,13200.0,51.5834,51.7491,51.5542,51.7198,13200.0
2008-01-14 13:10:00,53.12,53.12,52.97,52.98,25100.0,51.7491,51.7491,51.6029,51.6127,25100.0
2008-01-14 13:15:00,52.99,53.06,52.98,53.06,10600.0,51.6224,51.6906,51.6127,51.6906,10600.0
2008-01-14 13:20:00,53.07,53.14,53.07,53.08,8200.0,51.7004,51.7685,51.7004,51.7101,8200.0
2008-01-14 13:25:00,53.11,53.17,53.03,53.03,7500.0,51.7393,51.7978,51.6614,51.6614,7500.0
2008-01-14 13:30:00,53.02,53.13,53.02,53.09,7100.0,51.6516,51.7588,51.6516,51.7198,7100.0
2008-01-14 13:35:00,53.09,53.25,53.09,53.21,11200.0,51.7198,51.8757,51.7198,51.8367,11200.0
2008-01-14 13:40:00,53.2,53.3,53.18,53.23,20800.0,51.827,51.9244,51.8075,51.8562,20800.0
2008-01-14 13:45:00,53.26,53.35,53.22,53.22,7700.0,51.8854,51.9731,51.8465,51.8465,7700.0
2008-01-14 13:50:00,53.22,53.34,53.22,53.32,7900.0,51.8465,51.9634,51.8465,51.9439,7900.0
2008-01-14 13:55:00,53.28,53.43,53.28,53.33,30300.0,51.9049,52.0511,51.9049,51.9536,30300.0
2008-01-14 14:00:00,53.33,53.4,53.31,53.35,24200.0,51.9536,52.0218,51.9342,51.9731,24200.0
2008-01-14 14:05:00,53.34,53.35,53.28,53.28,35500.0,51.9634,51.9731,51.9049,51.9049,35500.0
2008-01-14 14:10:00,53.29,53.29,53.25,53.25,12400.0,51.9147,51.9147,51.8757,51.8757,12400.0
2008-01-14 14:15:00,53.25,53.3,53.23,53.28,22400.0,51.8757,51.9244,51.8562,51.9049,22400.0
2008-01-14 14:20:00,53.28,53.33,53.26,53.3,6100.0,51.9049,51.9536,51.8854,51.9244,6100.0
2008-01-14 14:25:00,53.29,53.38,53.25,53.38,6200.0,51.9147,52.0024,51.8757,52.0024,6200.0
2008-01-14 14:30:00,53.37,53.51,53.36,53.41,21800.0,51.9926,52.129,51.9829,52.0316,21800.0
2008-01-14 14:35:00,53.43,53.5,53.39,53.5,10600.0,52.0511,52.1193,52.0121,52.1193,10600.0
2008-01-14 14:40:00,53.52,53.57,53.48,53.57,22200.0,52.1387,52.1874,52.0998,52.1874,22200.0
2008-01-14 14:45:00,53.55,53.57,53.52,53.54,12200.0,52.168,52.1874,52.1387,52.1582,12200.0
2008-01-14 14:50:00,53.55,53.58,53.46,53.49,17000.0,52.168,52.1972,52.0803,52.1095,17000.0
2008-01-14 14:55:00,53.5,53.61,53.49,53.59,26400.0,52.1193,52.2264,52.1095,52.2069,26400.0
2008-01-14 15:00:00,53.59,53.71,53.59,53.6,22300.0,52.2069,52.3238,52.2069,52.2167,22300.0
2008-01-14 15:05:00,53.6,53.7,53.57,53.6,19600.0,52.2167,52.3141,52.1874,52.2167,19600.0
2008-01-14 15:10:00,53.61,53.65,53.39,53.54,31500.0,52.2264,52.2654,52.0121,52.1582,31500.0
2008-01-14 15:15:00,53.51,53.51,53.45,53.48,25300.0,52.129,52.129,52.0705,52.0998,25300.0
2008-01-14 15:20:00,53.47,53.48,53.4,53.46,17600.0,52.09,52.0998,52.0218,52.0803,17600.0
2008-01-14 15:25:00,53.46,53.53,53.42,53.53,38800.0,52.0803,52.1485,52.0413,52.1485,38800.0
2008-01-14 15:30:00,53.53,53.55,53.4,53.42,50900.0,52.1485,52.168,52.0218,52.0413,50900.0
2008-01-14 15:35:00,53.42,53.42,53.31,53.35,53900.0,52.0413,52.0413,51.9342,51.9731,53900.0
2008-01-14 15:40:00,53.34,53.43,53.27,53.34,100200.0,51.9634,52.0511,51.8952,51.9634,100200.0
2008-01-14 15:45:00,53.35,53.38,53.27,53.32,80900.0,51.9731,52.0024,51.8952,51.9439,80900.0
2008-01-14 15:50:00,53.32,53.37,53.23,53.26,87300.0,51.9439,51.9926,51.8562,51.8854,87300.0
2008-01-14 15:55:00,53.27,53.35,53.25,53.31,109300.0,51.8952,51.9731,51.8757,51.9342,109300.0
2008-01-15 09:30:00,52.86,53.29,52.56,53.05,87100.0,51.4958,51.9147,51.2035,51.6809,87100.0
2008-01-15 09:35:00,53.05,53.05,52.9,53.02,19700.0,51.6809,51.6809,51.5347,51.6516,19700.0
2008-01-15 09:40:00,53.02,53.05,52.94,52.98,10900.0,51.6516,51.6809,51.5737,51.6127,10900.0
2008-01-15 09:45:00,52.97,52.99,52.91,52.91,37800.0,51.6029,51.6224,51.5445,51.5445,37800.0
2008-01-15 09:50:00,52.95,53.05,52.92,52.96,34700.0,51.5834,51.6809,51.5542,51.5932,34700.0
2008-01-15 09:55:00,52.95,52.99,52.89,52.98,19100.0,51.5834,51.6224,51.525,51.6127,19100.0
2008-01-15 10:00:00,52.98,53.0,52.77,52.77,118900.0,51.6127,51.6322,51.4081,51.4081,118900.0
2008-01-15 10:05:00,52.79,52.94,52.76,52.84,27300.0,51.4276,51.5737,51.3984,51.4763,27300.0
2008-01-15 10:10:00,52.84,52.88,52.65,52.71,85200.0,51.4763,51.5153,51.2912,51.3496,85200.0
2008-01-15 10:15:00,52.7,52.8,52.57,52.63,84800.0,51.3399,51.4373,51.2133,51.2717,84800.0
2008-01-15 10:20:00,52.64,52.75,52.6,52.7,86200.0,51.2814,51.3886,51.2425,51.3399,86200.0
2008-01-15 10:25:00,52.69,52.73,52.47,52.6,44500.0,51.3302,51.3691,51.1158,51.2425,44500.0
2008-01-15 10:30:00,52.58,52.68,52.47,52.57,37200.0,51.223,51.3204,51.1158,51.2133,37200.0
2008-01-15 10:35:00,52.55,52.58,52.42,52.54,37100.0,51.1938,51.223,51.0671,51.184,37100.0
2008-01-15 10:40:00,52.54,52.54,52.24,52.45,34300.0,51.184,51.184,50.8918,51.0964,34300.0
2008-01-15 10:45:00,52.45,52.6,52.33,52.59,33900.0,51.0964,51.2425,50.9794,51.2327,33900.0
2008-01-15 10:50:00,52.57,52.61,52.41,52.58,23600.0,51.2133,51.2522,51.0574,51.223,23600.0
2008-01-15 10:55:00,52.58,52.69,52.58,52.68,41800.0,51.223,51.3302,51.223,51.3204,41800.0
2008-01-15 11:00:00,52.71,52.75,52.66,52.75,34600.0,51.3496,51.3886,51.3009,51.3886,34600.0
2008-01-15 11:05:00,52.75,52.83,52.65,52.67,27500.0,51.3886,51.4665,51.2912,51.3107,27500.0
2008-01-15 11:10:00,52.68,52.9,52.66,52.69,36400.0,51.3204,51.5347,51.3009,51.3302,36400.0
2008-01-15 11:15:00,52.69,52.7,52.52,52.52,20900.0,51.3302,51.3399,51.1645,51.1645,20900.0
2008-01-15 11:20:00,52.52,52.72,52.52,52.56,27500.0,51.1645,51.3594,51.1645,51.2035,27500.0
2008-01-15 11:25:00,52.59,52.62,52.46,52.49,10400.0,51.2327,51.262,51.1061,51.1353,10400.0
2008-01-15 11:30:00,52.52,52.6,52.42,52.59,51200.0,51.1645,51.2425,51.0671,51.2327,51200.0
2008-01-15 11:35:00,52.61,52.79,52.54,52.68,20000.0,51.2522,51.4276,51.184,51.3204,20000.0
2008-01-15 11:40:00,52.65,52.74,52.5,52.56,27700.0,51.2912,51.3789,51.1451,51.2035,27700.0
2008-01-15 11:45:00,52.57,52.63,52.49,52.54,26300.0,51.2133,51.2717,51.1353,51.184,26300.0
2008-01-15 11:50:00,52.5,52.53,52.42,52.43,33300.0,51.1451,51.1743,51.0671,51.0769,33300.0
2008-01-15 11:55:00,52.42,52.42,52.38,52.38,23900.0,51.0671,51.0671,51.0282,51.0282,23900.0
2008-01-15 12:00:00,52.38,52.4,52.33,52.38,18100.0,51.0282,51.0476,50.9794,51.0282,18100.0
2008-01-15 12:05:00,52.35,52.41,52.34,52.37,27000.0,50.9989,51.0574,50.9892,51.0184,27000.0
2008-01-15 12:10:00,52.37,52.38,52.27,52.37,23300.0,51.0184,51.0282,50.921,51.0184,23300.0
2008-01-15 12:15:00,52.32,52.37,52.25,52.27,27500.0,50.9697,51.0184,50.9015,50.921,27500.0
2008-01-15 12:20:00,52.29,52.35,52.26,52.33,29300.0,50.9405,50.9989,50.9113,50.9794,29300.0
2008-01-15 12:25:00,52.31,52.35,52.29,52.31,18500.0,50.96,50.9989,50.9405,50.96,18500.0
2008-01-15 12:30:00,52.31,52.34,52.13,52.17,40000.0,50.96,50.9892,50.7846,50.8236,40000.0
2008-01-15 12:35:00,52.15,52.15,52.04,52.13,77200.0,50.8041,50.8041,50.6969,50.7846,77200.0
2008-01-15 12:40:00,52.14,52.2,52.13,52.14,28600.0,50.7944,50.8528,50.7846,50.7944,28600.0
2008-01-15 12:45:00,52.14,52.18,52.01,52.04,65700.0,50.7944,50.8333,50.6677,50.6969,65700.0
2008-01-15 12:50:00,52.04,52.06,51.91,52.0,73900.0,50.6969,50.7164,50.5703,50.658,73900.0
2008-01-15 12:55:00,52.0,52.04,51.94,52.04,22700.0,50.658,50.6969,50.5995,50.6969,22700.0
2008-01-15 13:00:00,52.04,52.17,51.98,52.13,35600.0,50.6969,50.8236,50.6385,50.7846,35600.0
2008-01-15 13:05:00,52.13,52.19,52.13,52.16,30400.0,50.7846,50.8431,50.7846,50.8138,30400.0
2008-01-15 13:10:00,52.17,52.19,52.12,52.17,37000.0,50.8236,50.8431,50.7749,50.8236,37000.0
2008-01-15 13:15:00,52.15,52.16,51.98,52.11,28100.0,50.8041,50.8138,50.6385,50.7651,28100.0
2008-01-15 13:20:00,52.1,52.1,51.96,52.03,22500.0,50.7554,50.7554,50.619,50.6872,22500.0
2008-01-15 13:25:00,52.04,52.08,51.96,51.99,17300.0,50.6969,50.7359,50.619,50.6482,17300.0
2008-01-15 13:30:00,51.98,52.07,51.94,52.07,24100.0,50.6385,50.7262,50.5995,50.7262,24100.0
2008-01-15 13:35:00,52.08,52.1,52.04,52.07,26600.0,50.7359,50.7554,50.6969,50.7262,26600.0
2008-01-15 13:40:00,52.06,52.09,52.02,52.09,32500.0,50.7164,50.7456,50.6774,50.7456,32500.0
2008-01-15 13:45:00,52.08,52.24,52.06,52.2,50400.0,50.7359,50.8918,50.7164,50.8528,50400.0
2008-01-15 13:50:00,52.18,52.18,52.04,52.07,37500.0,50.8333,50.8333,50.6969,50.7262,37500.0
2008-01-15 13:55:00,52.07,52.1,52.02,52.02,39200.0,50.7262,50.7554,50.6774,50.6774,39200.0
2008-01-15 14:00:00,52.02,52.04,51.88,51.92,52000.0,50.6774,50.6969,50.5411,50.58,52000.0
2008-01-15 14:05:00,51.93,52.05,51.93,52.01,27900.0,50.5898,50.7067,50.5898,50.6677,27900.0
2008-01-15 14:10:00,52.0,52.05,51.93,52.04,37700.0,50.658,50.7067,50.5898,50.6969,37700.0
2008-01-15 14:15:00,52.03,52.09,51.96,52.01,30200.0,50.6872,50.7456,50.619,50.6677,30200.0
2008-01-15 14:20:00,52.01,52.01,51.88,51.92,32000.0,50.6677,50.6677,50.5411,50.58,32000.0
2008-01-15 14:25:00,51.92,51.92,51.74,51.89,32000.0,50.58,50.58,50.4047,50.5508,32000.0
2008-01-15 14:30:00,51.88,51.93,51.81,51.82,26500.0,50.5411,50.5898,50.4729,50.4826,26500.0
2008-01-15 14:35:00,51.82,51.85,51.77,51.82,38400.0,50.4826,50.5118,50.4339,50.4826,38400.0
2008-01-15 14:40:00,51.82,51.82,51.7,51.8,73200.0,50.4826,50.4826,50.3657,50.4631,73200.0
2008-01-15 14:45:00,51.8,51.8,51.67,51.67,54900.0,50.4631,50.4631,50.3365,50.3365,54900.0
2008-01-15 14:50:00,51.67,51.81,51.67,51.81,54100.0,50.3365,50.4729,50.3365,50.4729,54100.0
2008-01-15 14:55:00,51.81,51.81,51.69,51.71,80000.0,50.4729,50.4729,50.356,50.3755,80000.0
2008-01-15 15:00:00,51.7,51.73,51.51,51.63,70900.0,50.3657,50.3949,50.1806,50.2975,70900.0
2008-01-15 15:05:00,51.63,51.74,51.62,51.72,49800.0,50.2975,50.4047,50.2878,50.3852,49800.0
2008-01-15 15:10:00,51.7,51.72,51.59,51.67,62800.0,50.3657,50.3852,50.2585,50.3365,62800.0
2008-01-15 15:15:00,51.64,51.68,51.63,51.67,51800.0,50.3073,50.3462,50.2975,50.3365,51800.0
2008-01-15 15:20:00,51.66,51.78,51.63,51.78,62800.0,50.3267,50.4436,50.2975,50.4436,62800.0
2008-01-15 15:25:00,51.77,51.88,51.77,51.85,118700.0,50.4339,50.5411,50.4339,50.5118,118700.0
2008-01-15 15:30:00,51.85,52.06,51.82,52.06,97400.0,50.5118,50.7164,50.4826,50.7164,97400.0
2008-01-15 15:35:00,52.07,52.12,51.98,51.99,111900.0,50.7262,50.7749,50.6385,50.6482,111900.0
2008-01-15 15:40:00,51.98,52.02,51.76,51.81,161400.0,50.6385,50.6774,50.4242,50.4729,161400.0
2008-01-15 15:45:00,51.79,51.82,51.74,51.82,86600.0,50.4534,50.4826,50.4047,50.4826,86600.0
2008-01-15 15:50:00,51.82,51.82,51.76,51.77,109000.0,50.4826,50.4826,50.4242,50.4339,109000.0
2008-01-15 15:55:00,51.76,51.77,51.47,51.47,201000.0,50.4242,50.4339,50.1416,50.1416,201000.0
2008-01-16 09:30:00,51.41,51.47,50.85,51.03,148500.0,50.0832,50.1416,49.5376,49.713,148500.0
2008-01-16 09:35:00,51.05,51.15,51.0,51.09,98000.0,49.7325,49.8299,49.6838,49.7715,98000.0
2008-01-16 09:40:00,51.09,51.2,51.0,51.09,132000.0,49.7715,49.8786,49.6838,49.7715,132000.0
2008-01-16 09:45:00,51.1,51.16,50.97,51.01,131900.0,49.7812,49.8396,49.6545,49.6935,131900.0
2008-01-16 09:50:00,51.01,51.11,50.95,50.96,110900.0,49.6935,49.7909,49.6351,49.6448,110900.0
2008-01-16 09:55:00,50.96,50.98,50.65,50.7,136800.0,49.6448,49.6643,49.3428,49.3915,136800.0
2008-01-16 10:00:00,50.77,50.83,50.2,50.25,192400.0,49.4597,49.5182,48.9044,48.9531,192400.0
2008-01-16 10:05:00,50.25,50.51,50.2,50.45,163400.0,48.9531,49.2064,48.9044,49.148,163400.0
2008-01-16 10:10:00,50.47,50.49,50.18,50.23,103700.0,49.1675,49.1869,48.8849,48.9336,103700.0
2008-01-16 10:15:00,50.23,50.44,50.19,50.36,105100.0,48.9336,49.1382,48.8947,49.0603,105100.0
2008-01-16 10:20:00,50.36,50.56,50.16,50.46,136700.0,49.0603,49.2551,48.8655,49.1577,136700.0
2008-01-16 10:25:00,50.44,50.49,50.34,50.49,88900.0,49.1382,49.1869,49.0408,49.1869,88900.0
2008-01-16 10:30:00,50.49,50.65,50.44,50.64,101700.0,49.1869,49.3428,49.1382,49.3331,101700.0
2008-01-16 10:35:00,50.63,50.64,50.45,50.48,53000.0,49.3233,49.3331,49.148,49.1772,53000.0
2008-01-16 10:40:00,50.49,50.5,50.1,50.11,118900.0,49.1869,49.1967,48.807,48.8167,118900.0
2008-01-16 10:45:00,50.11,50.13,49.85,50.0,179700.0,48.8167,48.8362,48.5635,48.7096,179700.0
2008-01-16 10:50:00,50.03,50.16,49.74,50.08,183100.0,48.7388,48.8655,48.4563,48.7875,183100.0
2008-01-16 10:55:00,50.09,50.45,49.77,49.77,130700.0,48.7973,49.148,48.4855,48.4855,130700.0
2008-01-16 11:00:00,49.94,49.99,49.55,49.6,122800.0,48.6511,48.6998,48.2712,48.3199,122800.0
2008-01-16 11:05:00,49.61,49.69,49.57,49.62,166400.0,48.3296,48.4076,48.2907,48.3394,166400.0
2008-01-16 11:10:00,49.62,49.62,49.45,49.49,126200.0,48.3394,48.3394,48.1738,48.2127,126200.0
2008-01-16 11:15:00,49.5,49.78,49.48,49.76,61100.0,48.2225,48.4953,48.203,48.4758,61100.0
2008-01-16 11:20:00,49.76,50.05,49.75,50.0,116600.0,48.4758,48.7583,48.466,48.7096,116600.0
2008-01-16 11:25:00,50.0,50.04,49.96,50.02,108900.0,48.7096,48.7486,48.6706,48.7291,108900.0
2008-01-16 11:30:00,50.02,50.05,49.94,50.05,139000.0,48.7291,48.7583,48.6511,48.7583,139000.0
2008-01-16 11:35:00,50.05,50.18,50.02,50.16,134800.0,48.7583,48.8849,48.7291,48.8655,134800.0
2008-01-16 11:40:00,50.16,50.17,50.04,50.14,85700.0,48.8655,48.8752,48.7486,48.846,85700.0
2008-01-16 11:45:00,50.14,50.46,50.13,50.43,146400.0,48.846,49.1577,48.8362,49.1285,146400.0
2008-01-16 11:50:00,50.42,50.57,50.38,50.5,109100.0,49.1187,49.2649,49.0798,49.1967,109100.0
2008-01-16 11:55:00,50.5,50.5,50.26,50.33,74700.0,49.1967,49.1967,48.9629,49.0311,74700.0
2008-01-16 12:00:00,50.36,50.44,50.3,50.32,169700.0,49.0603,49.1382,49.0018,49.0213,169700.0
2008-01-16 12:05:00,50.33,50.53,50.29,50.44,175700.0,49.0311,49.2259,48.9921,49.1382,175700.0
2008-01-16 12:10:00,50.44,50.51,50.4,50.45,91000.0,49.1382,49.2064,49.0993,49.148,91000.0
2008-01-16 12:15:00,50.47,50.5,50.29,50.4,70600.0,49.1675,49.1967,48.9921,49.0993,70600.0
2008-01-16 12:20:00,50.4,50.42,50.23,50.26,46300.0,49.0993,49.1187,48.9336,48.9629,46300.0
2008-01-16 12:25:00,50.25,50.31,50.23,50.23,34000.0,48.9531,49.0116,48.9336,48.9336,34000.0
2008-01-16 12:30:00,50.22,50.37,50.22,50.35,74600.0,48.9239,49.07,48.9239,49.0505,74600.0
2008-01-16 12:35:00,50.35,50.35,50.21,50.32,44600.0,49.0505,49.0505,48.9142,49.0213,44600.0
2008-01-16 12:40:00,50.32,50.43,50.23,50.37,50700.0,49.0213,49.1285,48.9336,49.07,50700.0
2008-01-16 12:45:00,50.34,50.38,50.21,50.28,38200.0,49.0408,49.0798,48.9142,48.9824,38200.0
2008-01-16 12:50:00,50.29,50.3,50.18,50.18,41800.0,48.9921,49.0018,48.8849,48.8849,41800.0
2008-01-16 12:55:00,50.18,50.29,50.16,50.27,25500.0,48.8849,48.9921,48.8655,48.9726,25500.0
2008-01-16 13:00:00,50.26,50.27,50.11,50.17,34900.0,48.9629,48.9726,48.8167,48.8752,34900.0
2008-01-16 13:05:00,50.17,50.22,50.13,50.13,31300.0,48.8752,48.9239,48.8362,48.8362,31300.0
2008-01-16 13:10:00,50.14,50.19,50.13,50.16,31800.0,48.846,48.8947,48.8362,48.8655,31800.0
2008-01-16 13:15:00,50.15,50.16,50.0,50.12,49400.0,48.8557,48.8655,48.7096,48.8265,49400.0
2008-01-16 13:20:00,50.12,50.28,50.11,50.23,45400.0,48.8265,48.9824,48.8167,48.9336,45400.0
2008-01-16 13:25:00,50.22,50.29,50.15,50.18,32500.0,48.9239,48.9921,48.8557,48.8849,32500.0
2008-01-16 13:30:00,50.17,50.29,50.15,50.26,34300.0,48.8752,48.9921,48.8557,48.9629,34300.0
2008-01-16 13:35:00,50.26,50.43,50.23,50.33,58700.0,48.9629,49.1285,48.9336,49.0311,58700.0
2008-01-16 13:40:00,50.33,50.35,50.27,50.29,28300.0,49.0311,49.0505,48.9726,48.9921,28300.0
2008-01-16 13:45:00,50.27,50.35,50.14,50.21,47400.0,48.9726,49.0505,48.846,48.9142,47400.0
2008-01-16 13:50:00,50.23,50.36,50.14,50.31,70600.0,48.9336,49.0603,48.846,49.0116,70600.0
2008-01-16 13:55:00,50.31,50.49,50.31,50.38,44800.0,49.0116,49.1869,49.0116,49.0798,44800.0
2008-01-16 14:00:00,50.38,50.5,50.2,50.45,50800.0,49.0798,49.1967,48.9044,49.148,50800.0
2008-01-16 14:05:00,50.43,50.59,50.33,50.59,75800.0,49.1285,49.2844,49.0311,49.2844,75800.0
2008-01-16 14:10:00,50.59,50.68,50.54,50.58,68800.0,49.2844,49.372,49.2356,49.2746,68800.0
2008-01-16 14:15:00,50.58,50.61,50.4,50.4,61300.0,49.2746,49.3038,49.0993,49.0993,61300.0
2008-01-16 14:20:00,50.39,50.52,50.34,50.4,54600.0,49.0895,49.2162,49.0408,49.0993,54600.0
2008-01-16 14:25:00,50.38,50.48,50.25,50.47,72300.0,49.0798,49.1772,48.9531,49.1675,72300.0
2008-01-16 14:30:00,50.46,50.48,50.36,50.36,103700.0,49.1577,49.1772,49.0603,49.0603,103700.0
2008-01-16 14:35:00,50.36,50.41,50.34,50.39,157000.0,49.0603,49.109,49.0408,49.0895,157000.0
2008-01-16 14:40:00,50.38,50.42,50.37,50.41,116900.0,49.0798,49.1187,49.07,49.109,116900.0
2008-01-16 14:45:00,50.41,50.41,50.24,50.28,67900.0,49.109,49.109,48.9434,48.9824,67900.0
2008-01-16 14:50:00,50.28,50.31,50.24,50.26,53800.0,48.9824,49.0116,48.9434,48.9629,53800.0
2008-01-16 14:55:00,50.26,50.29,50.15,50.2,80700.0,48.9629,48.9921,48.8557,48.9044,80700.0
2008-01-16 15:00:00,50.19,50.39,50.15,50.32,64800.0,48.8947,49.0895,48.8557,49.0213,64800.0
2008-01-16 15:05:00,50.3,50.39,50.17,50.37,179700.0,49.0018,49.0895,48.8752,49.07,179700.0
2008-01-16 15:10:00,50.38,50.4,50.3,50.37,131800.0,49.0798,49.0993,49.0018,49.07,131800.0
2008-01-16 15:15:00,50.37,50.4,50.21,50.4,123800.0,49.07,49.0993,48.9142,49.0993,123800.0
2008-01-16 15:20:00,50.39,50.4,50.13,50.17,145700.0,49.0895,49.0993,48.8362,48.8752,145700.0
2008-01-16 15:25:00,50.17,50.34,50.16,50.33,95100.0,48.8752,49.0408,48.8655,49.0311,95100.0
2008-01-16 15:30:00,50.32,50.36,50.22,50.24,156000.0,49.0213,49.0603,48.9239,48.9434,156000.0
2008-01-16 15:35:00,50.24,50.28,50.06,50.1,111400.0,48.9434,48.9824,48.768,48.807,111400.0
2008-01-16 15:40:00,50.09,50.22,49.97,50.0,250800.0,48.7973,48.9239,48.6804,48.7096,250800.0
2008-01-16 15:45:00,49.99,50.18,49.99,50.03,198400.0,48.6998,48.8849,48.6998,48.7388,198400.0
2008-01-16 15:50:00,50.03,50.16,50.01,50.05,172300.0,48.7388,48.8655,48.7193,48.7583,172300.0
2008-01-16 15:55:00,50.06,50.1,49.96,49.96,177200.0,48.768,48.807,48.6706,48.6706,177200.0
2008-01-17 09:30:00,49.4,50.3,49.37,50.24,161600.0,48.1251,49.0018,48.0958,48.9434,161600.0
2008-01-17 09:35:00,50.25,50.37,49.93,50.06,86200.0,48.9531,49.07,48.6414,48.768,86200.0
2008-01-17 09:40:00,50.13,50.22,50.03,50.17,54100.0,48.8362,48.9239,48.7388,48.8752,54100.0
2008-01-17 09:45:00,50.17,50.36,50.14,50.24,74700.0,48.8752,49.0603,48.846,48.9434,74700.0
2008-01-17 09:50:00,50.24,50.42,50.21,50.38,54900.0,48.9434,49.1187,48.9142,49.0798,54900.0
2008-01-17 09:55:00,50.38,50.64,50.36,50.6,46900.0,49.0798,49.3331,49.0603,49.2941,46900.0
2008-01-17 10:00:00,50.62,50.62,50.34,50.44,62400.0,49.3136,49.3136,49.0408,49.1382,62400.0
2008-01-17 10:05:00,50.44,50.64,50.41,50.61,264800.0,49.1382,49.3331,49.109,49.3038,264800.0
2008-01-17 10:10:00,50.58,50.62,50.43,50.45,60200.0,49.2746,49.3136,49.1285,49.148,60200.0
2008-01-17 10:15:00,50.44,50.44,50.0,50.04,65500.0,49.1382,49.1382,48.7096,48.7486,65500.0
2008-01-17 10:20:00,50.03,50.38,49.98,50.25,45200.0,48.7388,49.0798,48.6901,48.9531,45200.0
2008-01-17 10:25:00,50.25,50.38,50.17,50.36,25100.0,48.9531,49.0798,48.8752,49.0603,25100.0
2008-01-17 10:30:00,50.34,50.35,49.83,49.92,43000.0,49.0408,49.0505,48.544,48.6316,43000.0
2008-01-17 10:35:00,49.95,50.44,49.91,50.37,92100.0,48.6609,49.1382,48.6219,49.07,92100.0
2008-01-17 10:40:00,50.35,50.65,50.27,50.43,186400.0,49.0505,49.3428,48.9726,49.1285,186400.0
2008-01-17 10:45:00,50.42,50.75,50.35,50.7,252500.0,49.1187,49.4402,49.0505,49.3915,252500.0
2008-01-17 10:50:00,50.7,50.77,50.49,50.58,59800.0,49.3915,49.4597,49.1869,49.2746,59800.0
2008-01-17 10:55:00,50.62,50.81,50.51,50.66,47800.0,49.3136,49.4987,49.2064,49.3525,47800.0
2008-01-17 11:00:00,50.66,50.93,50.66,50.76,37400.0,49.3525,49.6156,49.3525,49.45,37400.0
2008-01-17 11:05:00,50.81,50.99,50.75,50.86,27500.0,49.4987,49.674,49.4402,49.5474,27500.0
2008-01-17 11:10:00,50.83,50.85,50.65,50.68,33200.0,49.5182,49.5376,49.3428,49.372,33200.0
2008-01-17 11:15:00,50.67,50.67,50.51,50.65,26200.0,49.3623,49.3623,49.2064,49.3428,26200.0
2008-01-17 11:20:00,50.67,50.82,50.61,50.72,27000.0,49.3623,49.5084,49.3038,49.411,27000.0
2008-01-17 11:25:00,50.72,50.9,50.72,50.9,22200.0,49.411,49.5864,49.411,49.5864,22200.0
2008-01-17 11:30:00,50.88,51.05,50.81,50.88,67000.0,49.5669,49.7325,49.4987,49.5669,67000.0
2008-01-17 11:35:00,50.88,51.02,50.81,50.82,30300.0,49.5669,49.7033,49.4987,49.5084,30300.0
2008-01-17 11:40:00,50.82,50.89,50.7,50.72,38500.0,49.5084,49.5766,49.3915,49.411,38500.0
2008-01-17 11:45:00,50.7,50.81,50.67,50.81,36300.0,49.3915,49.4987,49.3623,49.4987,36300.0
2008-01-17 11:50:00,50.82,50.88,50.7,50.7,22000.0,49.5084,49.5669,49.3915,49.3915,22000.0
2008-01-17 11:55:00,50.7,50.9,50.67,50.75,30500.0,49.3915,49.5864,49.3623,49.4402,30500.0
2008-01-17 12:00:00,50.75,50.75,50.57,50.69,85000.0,49.4402,49.4402,49.2649,49.3818,85000.0
2008-01-17 12:05:00,50.69,50.77,50.59,50.59,30300.0,49.3818,49.4597,49.2844,49.2844,30300.0
2008-01-17 12:10:00,50.58,50.58,50.36,50.51,52800.0,49.2746,49.2746,49.0603,49.2064,52800.0
2008-01-17 12:15:00,50.52,50.67,50.52,50.65,39400.0,49.2162,49.3623,49.2162,49.3428,39400.0
2008-01-17 12:20:00,50.66,50.73,50.6,50.61,18700.0,49.3525,49.4207,49.2941,49.3038,18700.0
2008-01-17 12:25:00,50.61,50.76,50.6,50.72,35500.0,49.3038,49.45,49.2941,49.411,35500.0
2008-01-17 12:30:00,50.72,50.91,50.7,50.87,50100.0,49.411,49.5961,49.3915,49.5571,50100.0
2008-01-17 12:35:00,50.88,51.02,50.84,51.0,60300.0,49.5669,49.7033,49.5279,49.6838,60300.0
2008-01-17 12:40:00,51.0,51.13,51.0,51.0,118500.0,49.6838,49.8104,49.6838,49.6838,118500.0
2008-01-17 12:45:00,51.02,51.14,51.0,51.13,85700.0,49.7033,49.8202,49.6838,49.8104,85700.0
2008-01-17 12:50:00,51.14,51.14,50.9,50.92,51600.0,49.8202,49.8202,49.5864,49.6058,51600.0
2008-01-17 12:55:00,50.92,50.94,50.83,50.89,23400.0,49.6058,49.6253,49.5182,49.5766,23400.0
2008-01-17 13:00:00,50.91,50.91,50.72,50.72,15600.0,49.5961,49.5961,49.411,49.411,15600.0
2008-01-17 13:05:00,50.72,50.83,50.72,50.77,68100.0,49.411,49.5182,49.411,49.4597,68100.0
2008-01-17 13:10:00,50.77,51.12,50.73,51.09,54700.0,49.4597,49.8007,49.4207,49.7715,54700.0
2008-01-17 13:15:00,51.08,51.18,50.96,50.96,44100.0,49.7617,49.8591,49.6448,49.6448,44100.0
2008-01-17 13:20:00,50.96,50.98,50.82,50.88,35600.0,49.6448,49.6643,49.5084,49.5669,35600.0
2008-01-17 13:25:00,50.87,51.0,50.87,50.9,35000.0,49.5571,49.6838,49.5571,49.5864,35000.0
2008-01-17 13:30:00,50.9,50.95,50.86,50.91,21100.0,49.5864,49.6351,49.5474,49.5961,21100.0
2008-01-17 13:35:00,50.88,50.94,50.83,50.9,36800.0,49.5669,49.6253,49.5182,49.5864,36800.0
2008-01-17 13:40:00,50.9,51.07,50.87,50.96,88000.0,49.5864,49.752,49.5571,49.6448,88000.0
2008-01-17 13:45:00,50.94,51.01,50.65,50.79,34300.0,49.6253,49.6935,49.3428,49.4792,34300.0
2008-01-17 13:50:00,50.78,50.9,50.78,50.81,38900.0,49.4695,49.5864,49.4695,49.4987,38900.0
2008-01-17 13:55:00,50.8,50.9,50.74,50.83,26700.0,49.4889,49.5864,49.4305,49.5182,26700.0
2008-01-17 14:00:00,50.84,50.96,50.77,50.88,48800.0,49.5279,49.6448,49.4597,49.5669,48800.0
2008-01-17 14:05:00,50.88,51.0,50.86,50.91,58800.0,49.5669,49.6838,49.5474,49.5961,58800.0
2008-01-17 14:10:00,50.91,50.92,50.69,50.74,56700.0,49.5961,49.6058,49.3818,49.4305,56700.0
2008-01-17 14:15:00,50.75,50.76,50.43,50.59,40700.0,49.4402,49.45,49.1285,49.2844,40700.0
2008-01-17 14:20:00,50.59,50.69,50.54,50.67,42400.0,49.2844,49.3818,49.2356,49.3623,42400.0
2008-01-17 14:25:00,50.67,50.7,50.48,50.49,74500.0,49.3623,49.3915,49.1772,49.1869,74500.0
2008-01-17 14:30:00,50.49,50.67,50.49,50.62,46700.0,49.1869,49.3623,49.1869,49.3136,46700.0
2008-01-17 14:35:00,50.6,50.75,50.56,50.74,38600.0,49.2941,49.4402,49.2551,49.4305,38600.0
2008-01-17 14:40:00,50.73,50.73,50.6,50.7,34200.0,49.4207,49.4207,49.2941,49.3915,34200.0
2008-01-17 14:45:00,50.7,50.99,50.69,50.97,57600.0,49.3915,49.674,49.3818,49.6545,57600.0
2008-01-17 14:50:00,50.97,51.03,50.9,50.97,65800.0,49.6545,49.713,49.5864,49.6545,65800.0
2008-01-17 14:55:00,50.97,51.01,50.85,50.95,35700.0,49.6545,49.6935,49.5376,49.6351,35700.0
2008-01-17 15:00:00,50.9,50.92,50.69,50.79,41900.0,49.5864,49.6058,49.3818,49.4792,41900.0
2008-01-17 15:05:00,50.79,51.04,50.72,50.97,75200.0,49.4792,49.7227,49.411,49.6545,75200.0
2008-01-17 15:10:00,50.96,51.1,50.9,51.06,64400.0,49.6448,49.7812,49.5864,49.7422,64400.0
2008-01-17 15:15:00,51.05,51.07,50.83,50.95,51800.0,49.7325,49.752,49.5182,49.6351,51800.0
2008-01-17 15:20:00,50.95,50.95,50.59,50.71,74600.0,49.6351,49.6351,49.2844,49.4013,74600.0
2008-01-17 15:25:00,50.72,50.76,50.61,50.7,117000.0,49.411,49.45,49.3038,49.3915,117000.0
2008-01-17 15:30:00,50.7,50.75,50.54,50.63,315200.0,49.3915,49.4402,49.2356,49.3233,315200.0
2008-01-17 15:35:00,50.63,50.68,50.54,50.66,118200.0,49.3233,49.372,49.2356,49.3525,118200.0
2008-01-17 15:40:00,50.65,50.69,50.59,50.65,120400.0,49.3428,49.3818,49.2844,49.3428,120400.0
2008-01-17 15:45:00,50.65,50.65,50.47,50.61,215700.0,49.3428,49.3428,49.1675,49.3038,215700.0
2008-01-17 15:50:00,50.6,50.7,50.57,50.7,245300.0,49.2941,49.3915,49.2649,49.3915,245300.0
2008-01-17 15:55:00,50.72,50.72,50.53,50.6,224800.0,49.411,49.411,49.2259,49.2941,224800.0
2008-01-18 09:30:00,49.83,51.18,49.8,50.3,730600.0,48.544,49.8591,48.5147,49.0018,730600.0
2008-01-18 09:35:00,50.31,50.72,50.26,50.72,123500.0,49.0116,49.411,48.9629,49.411,123500.0
2008-01-18 09:40:00,50.73,50.91,50.52,50.65,195400.0,49.4207,49.5961,49.2162,49.3428,195400.0
2008-01-18 09:45:00,50.65,50.81,50.63,50.75,64800.0,49.3428,49.4987,49.3233,49.4402,64800.0
2008-01-18 09:50:00,50.73,50.8,50.62,50.65,139300.0,49.4207,49.4889,49.3136,49.3428,139300.0
2008-01-18 09:55:00,50.66,50.8,50.57,50.7,155600.0,49.3525,49.4889,49.2649,49.3915,155600.0
2008-01-18 10:00:00,50.7,50.84,50.64,50.79,168400.0,49.3915,49.5279,49.3331,49.4792,168400.0
2008-01-18 10:05:00,50.8,51.15,50.74,51.06,88200.0,49.4889,49.8299,49.4305,49.7422,88200.0
2008-01-18 10:10:00,51.06,51.34,50.93,51.27,101500.0,49.7422,50.015,49.6156,49.9468,101500.0
2008-01-18 10:15:00,51.25,51.29,51.11,51.18,64200.0,49.9273,49.9663,49.7909,49.8591,64200.0
2008-01-18 10:20:00,51.2,51.26,51.05,51.18,141900.0,49.8786,49.9371,49.7325,49.8591,141900.0
2008-01-18 10:25:00,51.17,51.17,50.86,50.99,37400.0,49.8494,49.8494,49.5474,49.674,37400.0
2008-01-18 10:30:00,50.99,51.0,50.86,50.89,25300.0,49.674,49.6838,49.5474,49.5766,25300.0
2008-01-18 10:35:00,50.88,50.92,50.73,50.75,47900.0,49.5669,49.6058,49.4207,49.4402,47900.0
2008-01-18 10:40:00,50.75,50.87,50.71,50.75,46700.0,49.4402,49.5571,49.4013,49.4402,46700.0
2008-01-18 10:45:00,50.73,50.86,50.68,50.78,43200.0,49.4207,49.5474,49.372,49.4695,43200.0
2008-01-18 10:50:00,50.78,50.86,50.71,50.76,42900.0,49.4695,49.5474,49.4013,49.45,42900.0
2008-01-18 10:55:00,50.77,50.87,50.6,50.83,62300.0,49.4597,49.5571,49.2941,49.5182,62300.0
2008-01-18 11:00:00,50.81,50.86,50.7,50.82,55500.0,49.4987,49.5474,49.3915,49.5084,55500.0
2008-01-18 11:05:00,50.84,50.84,50.51,50.63,50800.0,49.5279,49.5279,49.2064,49.3233,50800.0
2008-01-18 11:10:00,50.65,50.81,50.65,50.71,36900.0,49.3428,49.4987,49.3428,49.4013,36900.0
2008-01-18 11:15:00,50.7,50.8,50.53,50.75,47300.0,49.3915,49.4889,49.2259,49.4402,47300.0
2008-01-18 11:20:00,50.75,50.75,50.58,50.66,43900.0,49.4402,49.4402,49.2746,49.3525,43900.0
2008-01-18 11:25:00,50.67,50.68,50.57,50.62,44100.0,49.3623,49.372,49.2649,49.3136,44100.0
2008-01-18 11:30:00,50.63,50.77,50.44,50.48,51600.0,49.3233,49.4597,49.1382,49.1772,51600.0
2008-01-18 11:35:00,50.49,50.63,50.36,50.6,77700.0,49.1869,49.3233,49.0603,49.2941,77700.0
2008-01-18 11:40:00,50.6,50.71,50.48,50.66,85200.0,49.2941,49.4013,49.1772,49.3525,85200.0
2008-01-18 11:45:00,50.64,50.66,50.42,50.65,66200.0,49.3331,49.3525,49.1187,49.3428,66200.0
2008-01-18 11:50:00,50.65,50.68,50.54,50.65,63300.0,49.3428,49.372,49.2356,49.3428,63300.0
2008-01-18 11:55:00,50.63,50.65,50.41,50.63,78100.0,49.3233,49.3428,49.109,49.3233,78100.0
2008-01-18 12:00:00,50.65,50.8,50.59,50.77,102900.0,49.3428,49.4889,49.2844,49.4597,102900.0
2008-01-18 12:05:00,50.76,50.78,50.6,50.69,31500.0,49.45,49.4695,49.2941,49.3818,31500.0
2008-01-18 12:10:00,50.7,50.77,50.59,50.65,52700.0,49.3915,49.4597,49.2844,49.3428,52700.0
2008-01-18 12:15:00,50.64,50.73,50.59,50.61,53200.0,49.3331,49.4207,49.2844,49.3038,53200.0
2008-01-18 12:20:00,50.61,50.7,50.54,50.68,28700.0,49.3038,49.3915,49.2356,49.372,28700.0
2008-01-18 12:25:00,50.7,50.73,50.6,50.7,34200.0,49.3915,49.4207,49.2941,49.3915,34200.0
2008-01-18 12:30:00,50.68,50.78,50.62,50.71,122700.0,49.372,49.4695,49.3136,49.4013,122700.0
2008-01-18 12:35:00,50.71,50.72,50.57,50.61,28300.0,49.4013,49.411,49.2649,49.3038,28300.0
2008-01-18 12:40:00,50.63,50.64,50.5,50.56,21700.0,49.3233,49.3331,49.1967,49.2551,21700.0
2008-01-18 12:45:00,50.57,50.71,50.55,50.69,33300.0,49.2649,49.4013,49.2454,49.3818,33300.0
2008-01-18 12:50:00,50.67,50.71,50.59,50.66,27600.0,49.3623,49.4013,49.2844,49.3525,27600.0
2008-01-18 12:55:00,50.68,50.75,50.56,50.61,33300.0,49.372,49.4402,49.2551,49.3038,33300.0
2008-01-18 13:00:00,50.62,50.77,50.6,50.71,41400.0,49.3136,49.4597,49.2941,49.4013,41400.0
2008-01-18 13:05:00,50.71,50.76,50.61,50.65,58200.0,49.4013,49.45,49.3038,49.3428,58200.0
2008-01-18 13:10:00,50.65,50.66,50.52,50.52,16700.0,49.3428,49.3525,49.2162,49.2162,16700.0
2008-01-18 13:15:00,50.53,50.54,50.26,50.29,26400.0,49.2259,49.2356,48.9629,48.9921,26400.0
2008-01-18 13:20:00,50.29,50.41,50.18,50.39,34400.0,48.9921,49.109,48.8849,49.0895,34400.0
2008-01-18 13:25:00,50.37,50.37,50.22,50.25,84900.0,49.07,49.07,48.9239,48.9531,84900.0
2008-01-18 13:30:00,50.25,50.49,50.25,50.29,29400.0,48.9531,49.1869,48.9531,48.9921,29400.0
2008-01-18 13:35:00,50.3,50.3,50.05,50.08,84000.0,49.0018,49.0018,48.7583,48.7875,84000.0
2008-01-18 13:40:00,50.08,50.2,49.99,50.03,41300.0,48.7875,48.9044,48.6998,48.7388,41300.0
2008-01-18 13:45:00,50.01,50.2,49.96,50.15,61400.0,48.7193,48.9044,48.6706,48.8557,61400.0
2008-01-18 13:50:00,50.14,50.16,49.91,49.96,62600.0,48.846,48.8655,48.6219,48.6706,62600.0
2008-01-18 13:55:00,49.96,50.07,49.92,49.97,63400.0,48.6706,48.7778,48.6316,48.6804,63400.0
2008-01-18 14:00:00,49.96,49.97,49.76,49.77,73100.0,48.6706,48.6804,48.4758,48.4855,73100.0
2008-01-18 14:05:00,49.76,49.8,49.63,49.78,105400.0,48.4758,48.5147,48.3491,48.4953,105400.0
2008-01-18 14:10:00,49.78,49.8,49.72,49.75,70100.0,48.4953,48.5147,48.4368,48.466,70100.0
2008-01-18 14:15:00,49.75,49.97,49.74,49.92,88600.0,48.466,48.6804,48.4563,48.6316,88600.0
2008-01-18 14:20:00,49.91,49.92,49.76,49.82,67000.0,48.6219,48.6316,48.4758,48.5342,67000.0
2008-01-18 14:25:00,49.81,49.84,49.72,49.78,94900.0,48.5245,48.5537,48.4368,48.4953,94900.0
2008-01-18 14:30:00,49.79,49.85,49.55,49.72,77600.0,48.505,48.5635,48.2712,48.4368,77600.0
2008-01-18 14:35:00,49.74,49.89,49.73,49.81,40700.0,48.4563,48.6024,48.4466,48.5245,40700.0
2008-01-18 14:40:00,49.81,49.85,49.75,49.8,49200.0,48.5245,48.5635,48.466,48.5147,49200.0
2008-01-18 14:45:00,49.81,49.86,49.73,49.79,22000.0,48.5245,48.5732,48.4466,48.505,22000.0
2008-01-18 14:50:00,49.75,49.82,49.65,49.77,28000.0,48.466,48.5342,48.3686,48.4855,28000.0
2008-01-18 14:55:00,49.79,49.89,49.71,49.87,153000.0,48.505,48.6024,48.4271,48.5829,153000.0
2008-01-18 15:00:00,49.87,49.88,49.61,49.75,69100.0,48.5829,48.5927,48.3296,48.466,69100.0
2008-01-18 15:05:00,49.73,49.75,49.63,49.7,140600.0,48.4466,48.466,48.3491,48.4173,140600.0
2008-01-18 15:10:00,49.7,49.77,49.56,49.64,109000.0,48.4173,48.4855,48.2809,48.3589,109000.0
2008-01-18 15:15:00,49.6,49.7,49.57,49.62,62100.0,48.3199,48.4173,48.2907,48.3394,62100.0
2008-01-18 15:20:00,49.61,49.63,49.2,49.3,149300.0,48.3296,48.3491,47.9302,48.0276,149300.0
2008-01-18 15:25:00,49.3,49.62,49.09,49.27,186700.0,48.0276,48.3394,47.8231,47.9984,186700.0
2008-01-18 15:30:00,49.25,49.38,49.18,49.37,117100.0,47.9789,48.1056,47.9107,48.0958,117100.0
2008-01-18 15:35:00,49.38,49.6,49.37,49.54,157300.0,48.1056,48.3199,48.0958,48.2615,157300.0
2008-01-18 15:40:00,49.56,49.67,49.35,49.67,212500.0,48.2809,48.3881,48.0764,48.3881,212500.0
2008-01-18 15:45:00,49.66,49.66,49.53,49.54,223400.0,48.3784,48.3784,48.2517,48.2615,223400.0
2008-01-18 15:50:00,49.55,49.55,49.4,49.5,267000.0,48.2712,48.2712,48.1251,48.2225,267000.0
2008-01-18 15:55:00,49.49,49.53,49.37,49.37,374700.0,48.2127,48.2517,48.0958,48.0958,374700.0
2008-01-22 09:30:00,47.05,47.25,46.35,47.03,254100.0,45.8357,46.0306,45.1538,45.8162,254100.0
2008-01-22 09:35:00,46.99,50.0,46.99,49.33,158800.0,45.7773,48.7096,45.7773,48.0569,158800.0
2008-01-22 09:40:00,49.31,49.38,48.6,48.91,181300.0,48.0374,48.1056,47.3457,47.6477,181300.0
2008-01-22 09:45:00,48.9,49.37,48.59,49.37,165500.0,47.638,48.0958,47.336,48.0958,165500.0
2008-01-22 09:50:00,49.37,49.66,49.17,49.26,382600.0,48.0958,48.3784,47.901,47.9887,382600.0
2008-01-22 09:55:00,49.23,49.37,48.43,49.0,251400.0,47.9595,48.0958,47.1801,47.7354,251400.0
2008-01-22 10:00:00,49.0,49.33,49.0,49.21,82900.0,47.7354,48.0569,47.7354,47.94,82900.0
2008-01-22 10:05:00,49.25,50.0,49.22,49.93,166100.0,47.9789,48.7096,47.9497,48.6414,166100.0
2008-01-22 10:10:00,49.96,49.97,49.02,49.05,65400.0,48.6706,48.6804,47.7549,47.7841,65400.0
2008-01-22 10:15:00,49.05,49.9,49.0,49.71,138800.0,47.7841,48.6122,47.7354,48.4271,138800.0
2008-01-22 10:20:00,49.71,49.79,49.3,49.3,77800.0,48.4271,48.505,48.0276,48.0276,77800.0
2008-01-22 10:25:00,49.29,49.4,49.0,49.06,51400.0,48.0179,48.1251,47.7354,47.7938,51400.0
2008-01-22 10:30:00,49.08,49.11,48.89,48.99,69200.0,47.8133,47.8426,47.6282,47.7256,69200.0
2008-01-22 10:35:00,48.99,49.01,48.57,48.59,84700.0,47.7256,47.7451,47.3165,47.336,84700.0
2008-01-22 10:40:00,48.6,49.35,48.6,48.9,95200.0,47.3457,48.0764,47.3457,47.638,95200.0
2008-01-22 10:45:00,48.91,49.1,48.8,48.82,80000.0,47.6477,47.8328,47.5406,47.56,80000.0
2008-01-22 10:50:00,48.8,48.82,48.31,48.44,86100.0,47.5406,47.56,47.0632,47.1898,86100.0
2008-01-22 10:55:00,48.42,48.45,48.16,48.31,71700.0,47.1704,47.1996,46.9171,47.0632,71700.0
2008-01-22 11:00:00,48.28,48.5,48.26,48.37,67100.0,47.034,47.2483,47.0145,47.1217,67100.0
2008-01-22 11:05:00,48.37,48.87,48.37,48.86,57500.0,47.1217,47.6087,47.1217,47.599,57500.0
2008-01-22 11:10:00,48.88,49.05,48.76,49.05,221200.0,47.6185,47.7841,47.5016,47.7841,221200.0
2008-01-22 11:15:00,49.04,49.09,48.98,49.01,76600.0,47.7744,47.8231,47.7159,47.7451,76600.0
2008-01-22 11:20:00,49.01,49.21,49.0,49.1,61400.0,47.7451,47.94,47.7354,47.8328,61400.0
2008-01-22 11:25:00,49.1,49.16,48.95,49.08,103700.0,47.8328,47.8913,47.6867,47.8133,103700.0
2008-01-22 11:30:00,49.07,49.1,48.75,48.81,38100.0,47.8036,47.8328,47.4918,47.5503,38100.0
2008-01-22 11:35:00,48.84,48.94,48.76,48.91,50200.0,47.5795,47.6769,47.5016,47.6477,50200.0
2008-01-22 11:40:00,48.91,49.08,48.84,48.9,96100.0,47.6477,47.8133,47.5795,47.638,96100.0
2008-01-22 11:45:00,48.93,49.12,48.86,48.99,76200.0,47.6672,47.8523,47.599,47.7256,76200.0
2008-01-22 11:50:00,49.0,49.22,48.96,49.12,50900.0,47.7354,47.9497,47.6964,47.8523,50900.0
2008-01-22 11:55:00,49.11,49.16,48.97,49.1,95500.0,47.8426,47.8913,47.7062,47.8328,95500.0
2008-01-22 12:00:00,49.11,49.13,48.99,49.06,62500.0,47.8426,47.862,47.7256,47.7938,62500.0
2008-01-22 12:05:00,49.05,49.55,49.0,49.51,115800.0,47.7841,48.2712,47.7354,48.2322,115800.0
2008-01-22 12:10:00,49.51,49.71,49.37,49.4,38000.0,48.2322,48.4271,48.0958,48.1251,38000.0
2008-01-22 12:15:00,49.39,49.5,49.24,49.24,74900.0,48.1153,48.2225,47.9692,47.9692,74900.0
2008-01-22 12:20:00,49.24,49.29,49.04,49.15,57400.0,47.9692,48.0179,47.7744,47.8815,57400.0
2008-01-22 12:25:00,49.13,49.27,49.12,49.16,24600.0,47.862,47.9984,47.8523,47.8913,24600.0
2008-01-22 12:30:00,49.15,49.19,49.11,49.17,26200.0,47.8815,47.9205,47.8426,47.901,26200.0
2008-01-22 12:35:00,49.17,49.21,49.15,49.17,17000.0,47.901,47.94,47.8815,47.901,17000.0
2008-01-22 12:40:00,49.16,49.24,49.08,49.14,42700.0,47.8913,47.9692,47.8133,47.8718,42700.0
2008-01-22 12:45:00,49.17,49.17,49.1,49.12,55900.0,47.901,47.901,47.8328,47.8523,55900.0
2008-01-22 12:50:00,49.12,49.25,49.06,49.14,35300.0,47.8523,47.9789,47.7938,47.8718,35300.0
2008-01-22 12:55:00,49.14,49.38,49.11,49.34,30800.0,47.8718,48.1056,47.8426,48.0666,30800.0
2008-01-22 13:00:00,49.41,49.56,49.23,49.49,39800.0,48.1348,48.2809,47.9595,48.2127,39800.0
2008-01-22 13:05:00,49.47,49.57,49.25,49.52,18500.0,48.1933,48.2907,47.9789,48.242,18500.0
2008-01-22 13:10:00,49.5,49.54,49.29,49.31,53500.0,48.2225,48.2615,48.0179,48.0374,53500.0
2008-01-22 13:15:00,49.35,49.4,49.25,49.34,31200.0,48.0764,48.1251,47.9789,48.0666,31200.0
2008-01-22 13:20:00,49.32,49.46,49.27,49.31,43300.0,48.0471,48.1835,47.9984,48.0374,43300.0
2008-01-22 13:25:00,49.32,49.4,49.27,49.34,55900.0,48.0471,48.1251,47.9984,48.0666,55900.0
2008-01-22 13:30:00,49.32,49.32,49.15,49.16,186700.0,48.0471,48.0471,47.8815,47.8913,186700.0
2008-01-22 13:35:00,49.16,49.38,49.15,49.26,46700.0,47.8913,48.1056,47.8815,47.9887,46700.0
2008-01-22 13:40:00,49.26,49.41,49.05,49.11,48700.0,47.9887,48.1348,47.7841,47.8426,48700.0
2008-01-22 13:45:00,49.11,49.25,48.95,49.25,32200.0,47.8426,47.9789,47.6867,47.9789,32200.0
2008-01-22 13:50:00,49.25,49.32,49.09,49.26,60300.0,47.9789,48.0471,47.8231,47.9887,60300.0
2008-01-22 13:55:00,49.25,49.39,49.2,49.38,32500.0,47.9789,48.1153,47.9302,48.1056,32500.0
2008-01-22 14:00:00,49.37,49.38,49.21,49.3,33700.0,48.0958,48.1056,47.94,48.0276,33700.0
2008-01-22 14:05:00,49.3,49.4,49.22,49.37,72000.0,48.0276,48.1251,47.9497,48.0958,72000.0
2008-01-22 14:10:00,49.37,49.56,49.35,49.37,43700.0,48.0958,48.2809,48.0764,48.0958,43700.0
2008-01-22 14:15:00,49.41,49.72,49.38,49.7,44300.0,48.1348,48.4368,48.1056,48.4173,44300.0
2008-01-22 14:20:00,49.71,49.9,49.59,49.64,57500.0,48.4271,48.6122,48.3102,48.3589,57500.0
2008-01-22 14:25:00,49.65,49.76,49.46,49.48,15000.0,48.3686,48.4758,48.1835,48.203,15000.0
2008-01-22 14:30:00,49.46,49.48,49.29,49.4,63400.0,48.1835,48.203,48.0179,48.1251,63400.0
2008-01-22 14:35:00,49.45,49.61,49.44,49.56,41300.0,48.1738,48.3296,48.164,48.2809,41300.0
2008-01-22 14:40:00,49.58,49.68,49.36,49.68,31100.0,48.3004,48.3978,48.0861,48.3978,31100.0
2008-01-22 14:45:00,49.62,49.7,49.57,49.68,27700.0,48.3394,48.4173,48.2907,48.3978,27700.0
2008-01-22 14:50:00,49.67,49.72,49.56,49.61,26100.0,48.3881,48.4368,48.2809,48.3296,26100.0
2008-01-22 14:55:00,49.63,49.81,49.57,49.74,36600.0,48.3491,48.5245,48.2907,48.4563,36600.0
2008-01-22 15:00:00,49.72,49.78,49.61,49.78,29100.0,48.4368,48.4953,48.3296,48.4953,29100.0
2008-01-22 15:05:00,49.77,49.96,49.65,49.87,43200.0,48.4855,48.6706,48.3686,48.5829,43200.0
2008-01-22 15:10:00,49.85,49.86,49.62,49.72,67500.0,48.5635,48.5732,48.3394,48.4368,67500.0
2008-01-22 15:15:00,49.73,49.84,49.63,49.69,47300.0,48.4466,48.5537,48.3491,48.4076,47300.0
2008-01-22 15:20:00,49.7,49.85,49.68,49.75,44200.0,48.4173,48.5635,48.3978,48.466,44200.0
2008-01-22 15:25:00,49.76,49.88,49.71,49.79,69200.0,48.4758,48.5927,48.4271,48.505,69200.0
2008-01-22 15:30:00,49.8,49.89,49.74,49.78,92200.0,48.5147,48.6024,48.4563,48.4953,92200.0
2008-01-22 15:35:00,49.81,50.01,49.76,49.8,109000.0,48.5245,48.7193,48.4758,48.5147,109000.0
2008-01-22 15:40:00,49.79,49.86,49.62,49.66,72100.0,48.505,48.5732,48.3394,48.3784,72100.0
2008-01-22 15:45:00,49.67,49.93,49.63,49.88,86100.0,48.3881,48.6414,48.3491,48.5927,86100.0
2008-01-22 15:50:00,49.88,49.88,49.3,49.36,146000.0,48.5927,48.5927,48.0276,48.0861,146000.0
2008-01-22 15:55:00,49.4,49.59,49.36,49.53,220900.0,48.1251,48.3102,48.0861,48.2517,220900.0
2008-01-23 09:30:00,46.55,48.0,46.35,47.13,203400.0,45.3486,46.7612,45.1538,45.9137,203400.0
2008-01-23 09:35:00,47.06,48.23,47.01,47.96,232400.0,45.8455,46.9853,45.7967,46.7222,232400.0
2008-01-23 09:40:00,47.95,48.06,47.55,47.84,173400.0,46.7125,46.8197,46.3228,46.6053,173400.0
2008-01-23 09:45:00,47.83,48.05,47.73,47.84,131700.0,46.5956,46.8099,46.4982,46.6053,131700.0
2008-01-23 09:50:00,47.8,48.16,47.68,47.75,154100.0,46.5664,46.9171,46.4495,46.5177,154100.0
2008-01-23 09:55:00,47.73,47.96,47.44,47.88,100000.0,46.4982,46.7222,46.2157,46.6443,100000.0
2008-01-23 10:00:00,47.9,48.05,47.87,47.9,75400.0,46.6638,46.8099,46.6346,46.6638,75400.0
2008-01-23 10:05:00,47.89,48.0,47.84,47.87,100500.0,46.654,46.7612,46.6053,46.6346,100500.0
2008-01-23 10:10:00,47.86,47.87,46.96,47.32,144800.0,46.6248,46.6346,45.748,46.0987,144800.0
2008-01-23 10:15:00,47.31,47.78,47.28,47.65,115800.0,46.089,46.5469,46.0598,46.4202,115800.0
2008-01-23 10:20:00,47.66,47.87,47.65,47.71,107600.0,46.43,46.6346,46.4202,46.4787,107600.0
2008-01-23 10:25:00,47.71,47.82,47.62,47.69,145800.0,46.4787,46.5858,46.391,46.4592,145800.0
2008-01-23 10:30:00,47.69,47.83,47.42,47.47,112700.0,46.4592,46.5956,46.1962,46.2449,112700.0
2008-01-23 10:35:00,47.48,47.53,47.32,47.53,117000.0,46.2546,46.3033,46.0987,46.3033,117000.0
2008-01-23 10:40:00,47.53,47.57,46.95,47.14,142200.0,46.3033,46.3423,45.7383,45.9234,142200.0
2008-01-23 10:45:00,47.14,47.32,46.96,47.25,106700.0,45.9234,46.0987,45.748,46.0306,106700.0
2008-01-23 10:50:00,47.2,47.29,46.81,47.17,81600.0,45.9818,46.0695,45.6019,45.9526,81600.0
2008-01-23 10:55:00,47.19,47.77,47.17,47.49,63400.0,45.9721,46.5371,45.9526,46.2644,63400.0
2008-01-23 11:00:00,47.49,47.5,47.18,47.35,52900.0,46.2644,46.2741,45.9624,46.128,52900.0
2008-01-23 11:05:00,47.4,47.47,47.06,47.07,79300.0,46.1767,46.2449,45.8455,45.8552,79300.0
2008-01-23 11:10:00,47.07,47.17,46.96,47.1,91200.0,45.8552,45.9526,45.748,45.8844,91200.0
2008-01-23 11:15:00,47.09,47.23,46.96,46.99,71000.0,45.8747,46.0111,45.748,45.7773,71000.0
2008-01-23 11:20:00,46.98,46.98,46.61,46.77,139700.0,45.7675,45.7675,45.4071,45.5629,139700.0
2008-01-23 11:25:00,46.75,46.77,46.25,46.28,151900.0,45.5435,45.5629,45.0564,45.0856,151900.0
2008-01-23 11:30:00,46.27,46.34,45.8,46.28,150300.0,45.0758,45.144,44.618,45.0856,150300.0
2008-01-23 11:35:00,46.28,46.4,45.85,46.39,126500.0,45.0856,45.2025,44.6667,45.1928,126500.0
2008-01-23 11:40:00,46.41,46.64,46.35,46.58,70600.0,45.2122,45.4363,45.1538,45.3778,70600.0
2008-01-23 11:45:00,46.58,46.63,46.49,46.61,69600.0,45.3778,45.4266,45.2902,45.4071,69600.0
2008-01-23 11:50:00,46.6,46.74,46.55,46.64,57400.0,45.3973,45.5337,45.3486,45.4363,57400.0
2008-01-23 11:55:00,46.65,46.79,46.48,46.59,44300.0,45.446,45.5824,45.2804,45.3876,44300.0
2008-01-23 12:00:00,46.56,46.59,46.39,46.5,108300.0,45.3584,45.3876,45.1928,45.2999,108300.0
2008-01-23 12:05:00,46.49,46.75,46.49,46.73,61700.0,45.2902,45.5435,45.2902,45.524,61700.0
2008-01-23 12:10:00,46.73,46.78,46.49,46.5,52200.0,45.524,45.5727,45.2902,45.2999,52200.0
2008-01-23 12:15:00,46.52,46.85,46.42,46.75,39100.0,45.3194,45.6409,45.222,45.5435,39100.0
2008-01-23 12:20:00,46.79,46.94,46.69,46.69,39800.0,45.5824,45.7286,45.485,45.485,39800.0
2008-01-23 12:25:00,46.71,46.87,46.66,46.72,40600.0,45.5045,45.6604,45.4558,45.5142,40600.0
2008-01-23 12:30:00,46.72,46.73,46.42,46.49,71600.0,45.5142,45.524,45.222,45.2902,71600.0
2008-01-23 12:35:00,46.49,46.52,46.24,46.24,126400.0,45.2902,45.3194,45.0466,45.0466,126400.0
2008-01-23 12:40:00,46.24,46.45,46.23,46.33,73200.0,45.0466,45.2512,45.0369,45.1343,73200.0
2008-01-23 12:45:00,46.32,46.67,46.21,46.62,139000.0,45.1246,45.4655,45.0174,45.4168,139000.0
2008-01-23 12:50:00,46.62,46.87,46.58,46.86,99500.0,45.4168,45.6604,45.3778,45.6506,99500.0
2008-01-23 12:55:00,46.84,46.9,46.63,46.63,76400.0,45.6311,45.6896,45.4266,45.4266,76400.0
2008-01-23 13:00:00,46.65,46.84,46.64,46.72,70100.0,45.446,45.6311,45.4363,45.5142,70100.0
2008-01-23 13:05:00,46.7,46.89,46.7,46.78,66100.0,45.4948,45.6798,45.4948,45.5727,66100.0
2008-01-23 13:10:00,46.79,46.8,46.62,46.7,52700.0,45.5824,45.5922,45.4168,45.4948,52700.0
2008-01-23 13:15:00,46.67,46.77,46.62,46.69,65300.0,45.4655,45.5629,45.4168,45.485,65300.0
2008-01-23 13:20:00,46.68,46.83,46.68,46.82,62200.0,45.4753,45.6214,45.4753,45.6117,62200.0
2008-01-23 13:25:00,46.82,46.92,46.79,46.81,98900.0,45.6117,45.7091,45.5824,45.6019,98900.0
2008-01-23 13:30:00,46.81,46.88,46.64,46.83,77700.0,45.6019,45.6701,45.4363,45.6214,77700.0
2008-01-23 13:35:00,46.88,46.93,46.67,46.69,74300.0,45.6701,45.7188,45.4655,45.485,74300.0
2008-01-23 13:40:00,46.7,46.82,46.51,46.64,58100.0,45.4948,45.6117,45.3097,45.4363,58100.0
2008-01-23 13:45:00,46.62,46.86,46.61,46.78,56900.0,45.4168,45.6506,45.4071,45.5727,56900.0
2008-01-23 13:50:00,46.79,46.85,46.58,46.58,68300.0,45.5824,45.6409,45.3778,45.3778,68300.0
2008-01-23 13:55:00,46.6,46.72,46.55,46.69,49800.0,45.3973,45.5142,45.3486,45.485,49800.0
2008-01-23 14:00:00,46.66,46.71,46.59,46.69,103200.0,45.4558,45.5045,45.3876,45.485,103200.0
2008-01-23 14:05:00,46.66,46.91,46.64,46.89,95400.0,45.4558,45.6993,45.4363,45.6798,95400.0
2008-01-23 14:10:00,46.89,46.96,46.7,46.92,119200.0,45.6798,45.748,45.4948,45.7091,119200.0
2008-01-23 14:15:00,46.92,46.99,46.67,46.68,106900.0,45.7091,45.7773,45.4655,45.4753,106900.0
2008-01-23 14:20:00,46.69,46.91,46.65,46.8,92500.0,45.485,45.6993,45.446,45.5922,92500.0
2008-01-23 14:25:00,46.79,47.05,46.79,47.01,155800.0,45.5824,45.8357,45.5824,45.7967,155800.0
2008-01-23 14:30:00,46.99,47.08,46.91,46.98,114400.0,45.7773,45.8649,45.6993,45.7675,114400.0
2008-01-23 14:35:00,46.99,47.03,46.82,47.03,118100.0,45.7773,45.8162,45.6117,45.8162,118100.0
2008-01-23 14:40:00,47.03,47.03,46.88,46.97,411300.0,45.8162,45.8162,45.6701,45.7578,411300.0
2008-01-23 14:45:00,46.96,47.0,46.82,46.93,207500.0,45.748,45.787,45.6117,45.7188,207500.0
2008-01-23 14:50:00,46.93,47.0,46.79,46.9,72800.0,45.7188,45.787,45.5824,45.6896,72800.0
2008-01-23 14:55:00,46.94,47.27,46.9,47.24,131100.0,45.7286,46.05,45.6896,46.0208,131100.0
2008-01-23 15:00:00,47.23,47.8,47.08,47.79,123500.0,46.0111,46.5664,45.8649,46.5566,123500.0
2008-01-23 15:05:00,47.79,48.09,47.67,48.09,389700.0,46.5566,46.8489,46.4397,46.8489,389700.0
2008-01-23 15:10:00,48.12,48.31,48.07,48.13,214000.0,46.8781,47.0632,46.8294,46.8878,214000.0
2008-01-23 15:15:00,48.14,48.17,47.87,47.96,75800.0,46.8976,46.9268,46.6346,46.7222,75800.0
2008-01-23 15:20:00,47.95,48.05,47.87,48.05,107000.0,46.7125,46.8099,46.6346,46.8099,107000.0
2008-01-23 15:25:00,48.04,48.08,47.75,48.0,165400.0,46.8002,46.8391,46.5177,46.7612,165400.0
2008-01-23 15:30:00,48.0,48.01,47.84,47.99,160900.0,46.7612,46.7709,46.6053,46.7515,160900.0
2008-01-23 15:35:00,47.99,48.09,47.92,48.0,253300.0,46.7515,46.8489,46.6833,46.7612,253300.0
2008-01-23 15:40:00,48.0,48.11,47.75,47.93,129300.0,46.7612,46.8684,46.5177,46.693,129300.0
2008-01-23 15:45:00,47.91,48.1,47.75,48.09,247500.0,46.6735,46.8586,46.5177,46.8489,247500.0
2008-01-23 15:50:00,48.1,48.2,47.95,48.2,318500.0,46.8586,46.956,46.7125,46.956,318500.0
2008-01-23 15:55:00,48.22,48.46,47.91,48.06,731300.0,46.9755,47.2093,46.6735,46.8197,731300.0
2008-01-24 09:30:00,48.44,48.44,47.51,47.62,148500.0,47.1898,47.1898,46.2838,46.391,148500.0
2008-01-24 09:35:00,47.63,47.97,47.35,47.85,235600.0,46.4007,46.732,46.128,46.6151,235600.0
2008-01-24 09:40:00,47.85,47.91,47.56,47.75,117900.0,46.6151,46.6735,46.3326,46.5177,117900.0
2008-01-24 09:45:00,47.75,47.91,47.5,47.58,102900.0,46.5177,46.6735,46.2741,46.352,102900.0
2008-01-24 09:50:00,47.61,48.35,47.46,47.93,139500.0,46.3813,47.1022,46.2351,46.693,139500.0
2008-01-24 09:55:00,47.99,48.2,47.86,48.11,65300.0,46.7515,46.956,46.6248,46.8684,65300.0
2008-01-24 10:00:00,48.15,48.2,47.79,48.12,80900.0,46.9073,46.956,46.5566,46.8781,80900.0
2008-01-24 10:05:00,48.09,48.09,47.91,47.97,125300.0,46.8489,46.8489,46.6735,46.732,125300.0
2008-01-24 10:10:00,47.98,48.04,47.78,47.8,205100.0,46.7417,46.8002,46.5469,46.5664,205100.0
2008-01-24 10:15:00,47.79,48.0,47.68,47.88,79900.0,46.5566,46.7612,46.4495,46.6443,79900.0
2008-01-24 10:20:00,47.88,47.96,47.66,47.72,88400.0,46.6443,46.7222,46.43,46.4884,88400.0
2008-01-24 10:25:00,47.72,47.92,47.69,47.88,34700.0,46.4884,46.6833,46.4592,46.6443,34700.0
2008-01-24 10:30:00,47.89,47.97,47.73,47.85,145300.0,46.654,46.732,46.4982,46.6151,145300.0
2008-01-24 10:35:00,47.82,47.92,47.76,47.9,67000.0,46.5858,46.6833,46.5274,46.6638,67000.0
2008-01-24 10:40:00,47.91,48.01,47.75,47.78,53700.0,46.6735,46.7709,46.5177,46.5469,53700.0
2008-01-24 10:45:00,47.78,47.85,47.72,47.77,32000.0,46.5469,46.6151,46.4884,46.5371,32000.0
2008-01-24 10:50:00,47.78,47.78,47.65,47.74,30000.0,46.5469,46.5469,46.4202,46.5079,30000.0
2008-01-24 10:55:00,47.75,47.82,47.67,47.78,19900.0,46.5177,46.5858,46.4397,46.5469,19900.0
2008-01-24 11:00:00,47.79,47.79,47.38,47.44,38700.0,46.5566,46.5566,46.1572,46.2157,38700.0
2008-01-24 11:05:00,47.48,47.72,47.43,47.69,50600.0,46.2546,46.4884,46.2059,46.4592,50600.0
2008-01-24 11:10:00,47.72,47.9,47.64,47.81,71300.0,46.4884,46.6638,46.4105,46.5761,71300.0
2008-01-24 11:15:00,47.84,47.88,47.68,47.7,26700.0,46.6053,46.6443,46.4495,46.4689,26700.0
2008-01-24 11:20:00,47.71,47.98,47.71,47.91,22600.0,46.4787,46.7417,46.4787,46.6735,22600.0
2008-01-24 11:25:00,47.9,48.0,47.82,47.89,40100.0,46.6638,46.7612,46.5858,46.654,40100.0
2008-01-24 11:30:00,47.88,47.91,47.78,47.79,23400.0,46.6443,46.6735,46.5469,46.5566,23400.0
2008-01-24 11:35:00,47.79,47.88,47.7,47.7,18500.0,46.5566,46.6443,46.4689,46.4689,18500.0
2008-01-24 11:40:00,47.74,47.79,47.71,47.77,18300.0,46.5079,46.5566,46.4787,46.5371,18300.0
2008-01-24 11:45:00,47.79,47.97,47.73,47.91,28200.0,46.5566,46.732,46.4982,46.6735,28200.0
2008-01-24 11:50:00,47.89,48.15,47.84,47.99,113500.0,46.654,46.9073,46.6053,46.7515,113500.0
2008-01-24 11:55:00,48.0,48.04,47.87,48.0,18200.0,46.7612,46.8002,46.6346,46.7612,18200.0
2008-01-24 12:00:00,47.98,48.06,47.9,48.02,77700.0,46.7417,46.8197,46.6638,46.7807,77700.0
2008-01-24 12:05:00,47.99,48.13,47.97,48.11,78700.0,46.7515,46.8878,46.732,46.8684,78700.0
2008-01-24 12:10:00,48.11,48.18,48.05,48.15,41300.0,46.8684,46.9366,46.8099,46.9073,41300.0
2008-01-24 12:15:00,48.13,48.17,48.0,48.07,67500.0,46.8878,46.9268,46.7612,46.8294,67500.0
2008-01-24 12:20:00,48.05,48.13,48.02,48.07,47800.0,46.8099,46.8878,46.7807,46.8294,47800.0
2008-01-24 12:25:00,48.05,48.08,47.96,47.96,42400.0,46.8099,46.8391,46.7222,46.7222,42400.0
2008-01-24 12:30:00,47.97,48.13,47.95,48.12,22500.0,46.732,46.8878,46.7125,46.8781,22500.0
2008-01-24 12:35:00,48.13,48.15,48.0,48.04,135400.0,46.8878,46.9073,46.7612,46.8002,135400.0
2008-01-24 12:40:00,48.04,48.15,48.01,48.11,26600.0,46.8002,46.9073,46.7709,46.8684,26600.0
2008-01-24 12:45:00,48.1,48.18,48.09,48.13,33900.0,46.8586,46.9366,46.8489,46.8878,33900.0
2008-01-24 12:50:00,48.13,48.19,48.11,48.15,61600.0,46.8878,46.9463,46.8684,46.9073,61600.0
2008-01-24 12:55:00,48.15,48.23,48.12,48.2,137600.0,46.9073,46.9853,46.8781,46.956,137600.0
2008-01-24 13:00:00,48.2,48.27,48.11,48.21,35100.0,46.956,47.0242,46.8684,46.9658,35100.0
2008-01-24 13:05:00,48.18,48.19,48.03,48.06,53300.0,46.9366,46.9463,46.7904,46.8197,53300.0
2008-01-24 13:10:00,48.05,48.35,48.02,48.24,27700.0,46.8099,47.1022,46.7807,46.995,27700.0
2008-01-24 13:15:00,48.24,48.31,48.17,48.21,18100.0,46.995,47.0632,46.9268,46.9658,18100.0
2008-01-24 13:20:00,48.22,48.29,48.17,48.29,36600.0,46.9755,47.0437,46.9268,47.0437,36600.0
2008-01-24 13:25:00,48.31,48.36,48.1,48.12,28000.0,47.0632,47.1119,46.8586,46.8781,28000.0
2008-01-24 13:30:00,48.12,48.17,48.01,48.09,28600.0,46.8781,46.9268,46.7709,46.8489,28600.0
2008-01-24 13:35:00,48.09,48.12,48.06,48.09,18100.0,46.8489,46.8781,46.8197,46.8489,18100.0
2008-01-24 13:40:00,48.1,48.3,48.08,48.22,30700.0,46.8586,47.0535,46.8391,46.9755,30700.0
2008-01-24 13:45:00,48.21,48.29,48.17,48.19,33800.0,46.9658,47.0437,46.9268,46.9463,33800.0
2008-01-24 13:50:00,48.17,48.33,48.1,48.33,57200.0,46.9268,47.0827,46.8586,47.0827,57200.0
2008-01-24 13:55:00,48.34,48.34,48.2,48.24,117000.0,47.0924,47.0924,46.956,46.995,117000.0
2008-01-24 14:00:00,48.25,48.28,48.17,48.28,21200.0,47.0047,47.034,46.9268,47.034,21200.0
2008-01-24 14:05:00,48.27,48.47,48.27,48.45,33400.0,47.0242,47.2191,47.0242,47.1996,33400.0
2008-01-24 14:10:00,48.47,48.54,48.37,48.45,44500.0,47.2191,47.2873,47.1217,47.1996,44500.0
2008-01-24 14:15:00,48.45,48.61,48.39,48.6,73800.0,47.1996,47.3555,47.1411,47.3457,73800.0
2008-01-24 14:20:00,48.59,48.85,48.58,48.82,54200.0,47.336,47.5893,47.3262,47.56,54200.0
2008-01-24 14:25:00,48.8,48.88,48.75,48.8,84300.0,47.5406,47.6185,47.4918,47.5406,84300.0
2008-01-24 14:30:00,48.8,48.88,48.75,48.84,76100.0,47.5406,47.6185,47.4918,47.5795,76100.0
2008-01-24 14:35:00,48.84,49.0,48.8,49.0,42300.0,47.5795,47.7354,47.5406,47.7354,42300.0
2008-01-24 14:40:00,49.0,49.15,48.97,49.07,79400.0,47.7354,47.8815,47.7062,47.8036,79400.0
2008-01-24 14:45:00,49.07,49.21,48.94,49.05,102500.0,47.8036,47.94,47.6769,47.7841,102500.0
2008-01-24 14:50:00,49.05,49.12,49.02,49.03,93300.0,47.7841,47.8523,47.7549,47.7646,93300.0
2008-01-24 14:55:00,49.03,49.15,48.97,49.05,66500.0,47.7646,47.8815,47.7062,47.7841,66500.0
2008-01-24 15:00:00,49.05,49.06,48.95,48.99,60500.0,47.7841,47.7938,47.6867,47.7256,60500.0
2008-01-24 15:05:00,48.99,48.99,46.87,48.83,116300.0,47.7256,47.7256,45.6604,47.5698,116300.0
2008-01-24 15:10:00,48.82,48.93,48.71,48.91,112600.0,47.56,47.6672,47.4529,47.6477,112600.0
2008-01-24 15:15:00,48.9,48.92,48.7,48.8,88400.0,47.638,47.6575,47.4431,47.5406,88400.0
2008-01-24 15:20:00,48.8,48.93,48.73,48.79,54600.0,47.5406,47.6672,47.4724,47.5308,54600.0
2008-01-24 15:25:00,48.8,48.85,48.74,48.83,60100.0,47.5406,47.5893,47.4821,47.5698,60100.0
2008-01-24 15:30:00,48.82,48.86,48.78,48.84,66500.0,47.56,47.599,47.5211,47.5795,66500.0
2008-01-24 15:35:00,48.83,48.98,48.82,48.96,105900.0,47.5698,47.7159,47.56,47.6964,105900.0
2008-01-24 15:40:00,48.96,49.29,48.94,49.29,119900.0,47.6964,48.0179,47.6769,48.0179,119900.0
2008-01-24 15:45:00,49.28,49.33,49.17,49.21,149300.0,48.0082,48.0569,47.901,47.94,149300.0
2008-01-24 15:50:00,49.21,49.3,49.19,49.29,208600.0,47.94,48.0276,47.9205,48.0179,208600.0
2008-01-24 15:55:00,49.29,49.47,49.28,49.45,297000.0,48.0179,48.1933,48.0082,48.1738,297000.0
2008-01-25 09:30:00,49.75,50.0,49.73,49.96,123900.0,48.466,48.7096,48.4466,48.6706,123900.0
2008-01-25 09:35:00,49.97,50.0,49.76,49.79,70800.0,48.6804,48.7096,48.4758,48.505,70800.0
2008-01-25 09:40:00,49.81,49.81,49.09,49.3,71800.0,48.5245,48.5245,47.8231,48.0276,71800.0
2008-01-25 09:45:00,49.29,49.31,48.76,48.81,127500.0,48.0179,48.0374,47.5016,47.5503,127500.0
2008-01-25 09:50:00,48.79,49.19,48.79,49.07,59200.0,47.5308,47.9205,47.5308,47.8036,59200.0
2008-01-25 09:55:00,49.15,49.44,49.15,49.42,27000.0,47.8815,48.164,47.8815,48.1446,27000.0
2008-01-25 10:00:00,49.42,49.43,49.05,49.22,43100.0,48.1446,48.1543,47.7841,47.9497,43100.0
2008-01-25 10:05:00,49.2,49.34,49.03,49.06,37400.0,47.9302,48.0666,47.7646,47.7938,37400.0
2008-01-25 10:10:00,49.05,49.16,48.92,49.16,31700.0,47.7841,47.8913,47.6575,47.8913,31700.0
2008-01-25 10:15:00,49.16,49.16,48.95,49.07,53900.0,47.8913,47.8913,47.6867,47.8036,53900.0
2008-01-25 10:20:00,49.07,49.07,48.75,48.77,54000.0,47.8036,47.8036,47.4918,47.5113,54000.0
2008-01-25 10:25:00,48.79,48.99,48.72,48.78,46800.0,47.5308,47.7256,47.4626,47.5211,46800.0
2008-01-25 10:30:00,48.78,48.84,48.57,48.59,59500.0,47.5211,47.5795,47.3165,47.336,59500.0
2008-01-25 10:35:00,48.59,49.08,48.59,49.08,74500.0,47.336,47.8133,47.336,47.8133,74500.0
2008-01-25 10:40:00,49.08,49.15,49.02,49.11,76400.0,47.8133,47.8815,47.7549,47.8426,76400.0
2008-01-25 10:45:00,49.12,49.14,48.95,48.97,100300.0,47.8523,47.8718,47.6867,47.7062,100300.0
2008-01-25 10:50:00,48.97,48.99,48.88,48.96,81000.0,47.7062,47.7256,47.6185,47.6964,81000.0
2008-01-25 10:55:00,48.96,48.97,48.61,48.69,71400.0,47.6964,47.7062,47.3555,47.4334,71400.0
2008-01-25 11:00:00,48.69,48.71,48.33,48.41,118400.0,47.4334,47.4529,47.0827,47.1606,118400.0
2008-01-25 11:05:00,48.41,48.48,48.36,48.41,67200.0,47.1606,47.2288,47.1119,47.1606,67200.0
2008-01-25 11:10:00,48.38,48.45,48.25,48.38,47100.0,47.1314,47.1996,47.0047,47.1314,47100.0
2008-01-25 11:15:00,48.37,48.53,48.37,48.53,32600.0,47.1217,47.2775,47.1217,47.2775,32600.0
2008-01-25 11:20:00,48.56,48.63,48.49,48.54,98100.0,47.3067,47.3749,47.2386,47.2873,98100.0
2008-01-25 11:25:00,48.53,48.59,48.26,48.29,47700.0,47.2775,47.336,47.0145,47.0437,47700.0
2008-01-25 11:30:00,48.28,48.41,48.26,48.39,37500.0,47.034,47.1606,47.0145,47.1411,37500.0
2008-01-25 11:35:00,48.38,48.57,48.36,48.46,31500.0,47.1314,47.3165,47.1119,47.2093,31500.0
2008-01-25 11:40:00,48.46,48.51,48.4,48.41,27300.0,47.2093,47.258,47.1509,47.1606,27300.0
2008-01-25 11:45:00,48.43,48.5,48.3,48.42,46000.0,47.1801,47.2483,47.0535,47.1704,46000.0
2008-01-25 11:50:00,48.42,48.42,48.25,48.27,58400.0,47.1704,47.1704,47.0047,47.0242,58400.0
2008-01-25 11:55:00,48.28,48.28,48.2,48.25,32500.0,47.034,47.034,46.956,47.0047,32500.0
2008-01-25 12:00:00,48.25,48.32,48.21,48.23,45900.0,47.0047,47.0729,46.9658,46.9853,45900.0
2008-01-25 12:05:00,48.23,48.25,47.94,47.98,46900.0,46.9853,47.0047,46.7027,46.7417,46900.0
2008-01-25 12:10:00,47.98,48.14,47.91,48.14,52200.0,46.7417,46.8976,46.6735,46.8976,52200.0
2008-01-25 12:15:00,48.14,48.19,48.08,48.13,54700.0,46.8976,46.9463,46.8391,46.8878,54700.0
2008-01-25 12:20:00,48.14,48.19,48.13,48.17,31000.0,46.8976,46.9463,46.8878,46.9268,31000.0
2008-01-25 12:25:00,48.17,48.2,48.12,48.16,24200.0,46.9268,46.956,46.8781,46.9171,24200.0
2008-01-25 12:30:00,48.17,48.18,48.1,48.1,55800.0,46.9268,46.9366,46.8586,46.8586,55800.0
2008-01-25 12:35:00,48.13,48.23,48.12,48.2,43500.0,46.8878,46.9853,46.8781,46.956,43500.0
2008-01-25 12:40:00,48.2,48.38,48.19,48.2,66600.0,46.956,47.1314,46.9463,46.956,66600.0
2008-01-25 12:45:00,48.2,48.2,47.82,47.9,75200.0,46.956,46.956,46.5858,46.6638,75200.0
2008-01-25 12:50:00,47.89,47.93,47.74,47.8,47000.0,46.654,46.693,46.5079,46.5664,47000.0
2008-01-25 12:55:00,47.81,47.85,47.54,47.7,40800.0,46.5761,46.6151,46.3131,46.4689,40800.0
2008-01-25 13:00:00,47.71,47.84,47.57,47.6,43100.0,46.4787,46.6053,46.3423,46.3715,43100.0
2008-01-25 13:05:00,47.62,47.66,47.5,47.52,64700.0,46.391,46.43,46.2741,46.2936,64700.0
2008-01-25 13:10:00,47.52,47.56,47.48,47.55,72300.0,46.2936,46.3326,46.2546,46.3228,72300.0
2008-01-25 13:15:00,47.55,47.57,47.47,47.51,61400.0,46.3228,46.3423,46.2449,46.2838,61400.0
2008-01-25 13:20:00,47.51,47.56,47.44,47.5,49600.0,46.2838,46.3326,46.2157,46.2741,49600.0
2008-01-25 13:25:00,47.52,47.52,47.34,47.44,52000.0,46.2936,46.2936,46.1182,46.2157,52000.0
2008-01-25 13:30:00,47.44,47.56,47.4,47.46,50100.0,46.2157,46.3326,46.1767,46.2351,50100.0
2008-01-25 13:35:00,47.47,47.5,47.37,47.49,42600.0,46.2449,46.2741,46.1475,46.2644,42600.0
2008-01-25 13:40:00,47.5,47.54,47.4,47.42,37200.0,46.2741,46.3131,46.1767,46.1962,37200.0
2008-01-25 13:45:00,47.42,47.52,47.39,47.42,44700.0,46.1962,46.2936,46.1669,46.1962,44700.0
2008-01-25 13:50:00,47.42,47.49,47.38,47.41,31200.0,46.1962,46.2644,46.1572,46.1864,31200.0
2008-01-25 13:55:00,47.41,47.61,47.4,47.48,32900.0,46.1864,46.3813,46.1767,46.2546,32900.0
2008-01-25 14:00:00,47.42,47.61,47.42,47.6,43300.0,46.1962,46.3813,46.1962,46.3715,43300.0
2008-01-25 14:05:00,47.61,47.67,47.57,47.6,30200.0,46.3813,46.4397,46.3423,46.3715,30200.0
2008-01-25 14:10:00,47.61,47.86,47.6,47.83,42800.0,46.3813,46.6248,46.3715,46.5956,42800.0
2008-01-25 14:15:00,47.82,47.86,47.64,47.67,27800.0,46.5858,46.6248,46.4105,46.4397,27800.0
2008-01-25 14:20:00,47.68,47.9,47.59,47.83,30900.0,46.4495,46.6638,46.3618,46.5956,30900.0
2008-01-25 14:25:00,47.82,47.84,47.65,47.66,25400.0,46.5858,46.6053,46.4202,46.43,25400.0
2008-01-25 14:30:00,47.7,47.84,47.68,47.79,27600.0,46.4689,46.6053,46.4495,46.5566,27600.0
2008-01-25 14:35:00,47.79,47.86,47.7,47.72,27900.0,46.5566,46.6248,46.4689,46.4884,27900.0
2008-01-25 14:40:00,47.74,47.76,47.57,47.61,26800.0,46.5079,46.5274,46.3423,46.3813,26800.0
2008-01-25 14:45:00,47.61,47.61,47.48,47.51,29300.0,46.3813,46.3813,46.2546,46.2838,29300.0
2008-01-25 14:50:00,47.51,47.53,47.43,47.43,29200.0,46.2838,46.3033,46.2059,46.2059,29200.0
2008-01-25 14:55:00,47.45,47.68,47.44,47.64,41900.0,46.2254,46.4495,46.2157,46.4105,41900.0
2008-01-25 15:00:00,47.64,47.67,47.56,47.64,25100.0,46.4105,46.4397,46.3326,46.4105,25100.0
2008-01-25 15:05:00,47.67,47.69,47.48,47.58,32100.0,46.4397,46.4592,46.2546,46.352,32100.0
2008-01-25 15:10:00,47.57,47.75,47.48,47.75,28300.0,46.3423,46.5177,46.2546,46.5177,28300.0
2008-01-25 15:15:00,47.76,47.9,47.67,47.79,64200.0,46.5274,46.6638,46.4397,46.5566,64200.0
2008-01-25 15:20:00,47.79,47.89,47.77,47.8,41100.0,46.5566,46.654,46.5371,46.5664,41100.0
2008-01-25 15:25:00,47.79,47.86,47.72,47.75,52300.0,46.5566,46.6248,46.4884,46.5177,52300.0
2008-01-25 15:30:00,47.74,47.74,47.54,47.55,80500.0,46.5079,46.5079,46.3131,46.3228,80500.0
2008-01-25 15:35:00,47.55,47.63,47.45,47.5,89100.0,46.3228,46.4007,46.2254,46.2741,89100.0
2008-01-25 15:40:00,47.52,47.68,47.5,47.67,75000.0,46.2936,46.4495,46.2741,46.4397,75000.0
2008-01-25 15:45:00,47.67,47.68,47.39,47.4,80100.0,46.4397,46.4495,46.1669,46.1767,80100.0
2008-01-25 15:50:00,47.41,47.41,47.14,47.19,160300.0,46.1864,46.1864,45.9234,45.9721,160300.0
2008-01-25 15:55:00,47.18,47.33,47.16,47.25,167700.0,45.9624,46.1085,45.9429,46.0306,167700.0
2008-01-28 09:30:00,47.01,47.51,46.99,47.5,45000.0,45.7967,46.2838,45.7773,46.2741,45000.0
2008-01-28 09:35:00,47.52,47.53,46.81,46.97,93200.0,46.2936,46.3033,45.6019,45.7578,93200.0
2008-01-28 09:40:00,46.97,46.97,46.74,46.79,83000.0,45.7578,45.7578,45.5337,45.5824,83000.0
2008-01-28 09:45:00,46.79,47.03,46.76,46.86,198200.0,45.5824,45.8162,45.5532,45.6506,198200.0
2008-01-28 09:50:00,46.84,46.89,46.47,46.54,109400.0,45.6311,45.6798,45.2707,45.3389,109400.0
2008-01-28 09:55:00,46.54,46.65,46.5,46.5,97200.0,45.3389,45.446,45.2999,45.2999,97200.0
2008-01-28 10:00:00,46.5,46.51,46.25,46.32,147200.0,45.2999,45.3097,45.0564,45.1246,147200.0
2008-01-28 10:05:00,46.33,46.4,46.03,46.04,82100.0,45.1343,45.2025,44.842,44.8518,82100.0
2008-01-28 10:10:00,46.07,46.07,45.83,45.92,140900.0,44.881,44.881,44.6472,44.7349,140900.0
2008-01-28 10:15:00,45.92,46.12,45.92,46.04,96700.0,44.7349,44.9297,44.7349,44.8518,96700.0
2008-01-28 10:20:00,46.05,46.3,46.04,46.07,119700.0,44.8615,45.1051,44.8518,44.881,119700.0
2008-01-28 10:25:00,46.07,46.07,45.95,46.03,77600.0,44.881,44.881,44.7641,44.842,77600.0
2008-01-28 10:30:00,46.02,46.14,45.99,46.13,134100.0,44.8323,44.9492,44.8031,44.9395,134100.0
2008-01-28 10:35:00,46.14,46.17,45.98,46.16,70900.0,44.9492,44.9784,44.7933,44.9687,70900.0
2008-01-28 10:40:00,46.16,46.38,46.03,46.35,82400.0,44.9687,45.183,44.842,45.1538,82400.0
2008-01-28 10:45:00,46.33,46.57,46.31,46.46,96400.0,45.1343,45.3681,45.1148,45.2609,96400.0
2008-01-28 10:50:00,46.47,46.6,46.41,46.47,120300.0,45.2707,45.3973,45.2122,45.2707,120300.0
2008-01-28 10:55:00,46.46,46.48,46.4,46.46,143900.0,45.2609,45.2804,45.2025,45.2609,143900.0
2008-01-28 11:00:00,46.46,46.61,46.4,46.58,87000.0,45.2609,45.4071,45.2025,45.3778,87000.0
2008-01-28 11:05:00,46.59,46.63,46.43,46.49,138900.0,45.3876,45.4266,45.2317,45.2902,138900.0
2008-01-28 11:10:00,46.49,46.49,46.4,46.41,78200.0,45.2902,45.2902,45.2025,45.2122,78200.0
2008-01-28 11:15:00,46.42,46.52,46.4,46.41,57400.0,45.222,45.3194,45.2025,45.2122,57400.0
2008-01-28 11:20:00,46.41,46.44,46.35,46.38,54100.0,45.2122,45.2415,45.1538,45.183,54100.0
2008-01-28 11:25:00,46.39,46.63,46.39,46.63,29400.0,45.1928,45.4266,45.1928,45.4266,29400.0
2008-01-28 11:30:00,46.62,46.76,46.61,46.71,36700.0,45.4168,45.5532,45.4071,45.5045,36700.0
2008-01-28 11:35:00,46.72,46.93,46.7,46.89,129100.0,45.5142,45.7188,45.4948,45.6798,129100.0
2008-01-28 11:40:00,46.9,46.96,46.77,46.79,68800.0,45.6896,45.748,45.5629,45.5824,68800.0
2008-01-28 11:45:00,46.78,46.78,46.65,46.67,43300.0,45.5727,45.5727,45.446,45.4655,43300.0
2008-01-28 11:50:00,46.68,46.68,46.33,46.33,46900.0,45.4753,45.4753,45.1343,45.1343,46900.0
2008-01-28 11:55:00,46.34,46.41,46.23,46.32,55600.0,45.144,45.2122,45.0369,45.1246,55600.0
2008-01-28 12:00:00,46.31,46.52,46.31,46.41,31500.0,45.1148,45.3194,45.1148,45.2122,31500.0
2008-01-28 12:05:00,46.44,46.44,46.18,46.24,60100.0,45.2415,45.2415,44.9882,45.0466,60100.0
2008-01-28 12:10:00,46.24,46.49,46.23,46.45,54000.0,45.0466,45.2902,45.0369,45.2512,54000.0
2008-01-28 12:15:00,46.45,46.56,46.41,46.52,20600.0,45.2512,45.3584,45.2122,45.3194,20600.0
2008-01-28 12:20:00,46.53,46.66,46.49,46.63,26000.0,45.3291,45.4558,45.2902,45.4266,26000.0
2008-01-28 12:25:00,46.59,46.61,46.48,46.55,21400.0,45.3876,45.4071,45.2804,45.3486,21400.0
2008-01-28 12:30:00,46.54,46.6,46.54,46.59,26400.0,45.3389,45.3973,45.3389,45.3876,26400.0
2008-01-28 12:35:00,46.58,46.59,46.49,46.5,21200.0,45.3778,45.3876,45.2902,45.2999,21200.0
2008-01-28 12:40:00,46.49,46.58,46.42,46.55,39600.0,45.2902,45.3778,45.222,45.3486,39600.0
2008-01-28 12:45:00,46.53,46.57,46.48,46.53,20400.0,45.3291,45.3681,45.2804,45.3291,20400.0
2008-01-28 12:50:00,46.52,46.53,46.44,46.44,13100.0,45.3194,45.3291,45.2415,45.2415,13100.0
2008-01-28 12:55:00,46.44,46.56,46.44,46.53,14700.0,45.2415,45.3584,45.2415,45.3291,14700.0
2008-01-28 13:00:00,46.5,46.57,46.48,46.55,28200.0,45.2999,45.3681,45.2804,45.3486,28200.0
2008-01-28 13:05:00,46.57,46.7,46.56,46.6,25400.0,45.3681,45.4948,45.3584,45.3973,25400.0
2008-01-28 13:10:00,46.6,46.64,46.51,46.55,32300.0,45.3973,45.4363,45.3097,45.3486,32300.0
2008-01-28 13:15:00,46.54,46.6,46.44,46.51,38200.0,45.3389,45.3973,45.2415,45.3097,38200.0
2008-01-28 13:20:00,46.5,46.6,46.48,46.54,51300.0,45.2999,45.3973,45.2804,45.3389,51300.0
2008-01-28 13:25:00,46.53,46.55,46.44,46.53,26400.0,45.3291,45.3486,45.2415,45.3291,26400.0
2008-01-28 13:30:00,46.52,46.55,46.4,46.4,32100.0,45.3194,45.3486,45.2025,45.2025,32100.0
2008-01-28 13:35:00,46.4,46.4,46.29,46.31,36200.0,45.2025,45.2025,45.0953,45.1148,36200.0
2008-01-28 13:40:00,46.32,46.33,46.24,46.3,22100.0,45.1246,45.1343,45.0466,45.1051,22100.0
2008-01-28 13:45:00,46.29,46.34,46.21,46.24,30100.0,45.0953,45.144,45.0174,45.0466,30100.0
2008-01-28 13:50:00,46.24,46.31,46.22,46.31,33500.0,45.0466,45.1148,45.0271,45.1148,33500.0
2008-01-28 13:55:00,46.31,46.34,46.22,46.22,24900.0,45.1148,45.144,45.0271,45.0271,24900.0
2008-01-28 14:00:00,46.23,46.37,46.23,46.26,28200.0,45.0369,45.1733,45.0369,45.0661,28200.0
2008-01-28 14:05:00,46.26,46.27,46.23,46.24,44700.0,45.0661,45.0758,45.0369,45.0466,44700.0
2008-01-28 14:10:00,46.25,46.25,46.2,46.21,50700.0,45.0564,45.0564,45.0077,45.0174,50700.0
2008-01-28 14:15:00,46.24,46.25,46.19,46.21,42700.0,45.0466,45.0564,44.9979,45.0174,42700.0
2008-01-28 14:20:00,46.22,46.22,46.11,46.15,56800.0,45.0271,45.0271,44.92,44.9589,56800.0
2008-01-28 14:25:00,46.15,46.2,46.08,46.08,46300.0,44.9589,45.0077,44.8908,44.8908,46300.0
2008-01-28 14:30:00,46.09,46.11,46.07,46.1,56200.0,44.9005,44.92,44.881,44.9102,56200.0
2008-01-28 14:35:00,46.1,46.16,46.06,46.12,99900.0,44.9102,44.9687,44.8713,44.9297,99900.0
2008-01-28 14:40:00,46.12,46.14,46.08,46.13,28300.0,44.9297,44.9492,44.8908,44.9395,28300.0
2008-01-28 14:45:00,46.14,46.18,46.08,46.08,44700.0,44.9492,44.9882,44.8908,44.8908,44700.0
2008-01-28 14:50:00,46.08,46.13,46.07,46.1,38200.0,44.8908,44.9395,44.881,44.9102,38200.0
2008-01-28 14:55:00,46.11,46.11,46.03,46.07,56200.0,44.92,44.92,44.842,44.881,56200.0
2008-01-28 15:00:00,46.05,46.09,46.0,46.01,87400.0,44.8615,44.9005,44.8128,44.8226,87400.0
2008-01-28 15:05:00,46.01,46.1,45.99,46.06,92000.0,44.8226,44.9102,44.8031,44.8713,92000.0
2008-01-28 15:10:00,46.06,46.1,45.99,46.0,65900.0,44.8713,44.9102,44.8031,44.8128,65900.0
2008-01-28 15:15:00,46.01,46.06,45.91,45.95,85000.0,44.8226,44.8713,44.7251,44.7641,85000.0
2008-01-28 15:20:00,45.96,45.99,45.84,45.97,56200.0,44.7738,44.8031,44.6569,44.7836,56200.0
2008-01-28 15:25:00,45.97,45.99,45.91,45.93,57300.0,44.7836,44.8031,44.7251,44.7446,57300.0
2008-01-28 15:30:00,45.94,46.04,45.88,45.9,117400.0,44.7544,44.8518,44.6959,44.7154,117400.0
2008-01-28 15:35:00,45.9,46.14,45.86,46.07,167700.0,44.7154,44.9492,44.6764,44.881,167700.0
2008-01-28 15:40:00,46.07,46.28,46.06,46.27,120700.0,44.881,45.0856,44.8713,45.0758,120700.0
2008-01-28 15:45:00,46.27,46.27,46.14,46.17,80300.0,45.0758,45.0758,44.9492,44.9784,80300.0
2008-01-28 15:50:00,46.16,46.21,46.05,46.1,122800.0,44.9687,45.0174,44.8615,44.9102,122800.0
2008-01-28 15:55:00,46.1,46.18,46.07,46.18,243200.0,44.9102,44.9882,44.881,44.9882,243200.0
2008-01-29 09:30:00,46.2,46.37,45.31,45.31,221000.0,45.0077,45.1733,44.1406,44.1406,221000.0
2008-01-29 09:35:00,45.34,45.63,45.05,45.58,204900.0,44.1698,44.4524,43.8873,44.4037,204900.0
2008-01-29 09:40:00,45.6,45.62,45.38,45.55,392400.0,44.4231,44.4426,44.2088,44.3744,392400.0
2008-01-29 09:45:00,45.55,45.64,45.47,45.63,107300.0,44.3744,44.4621,44.2965,44.4524,107300.0
2008-01-29 09:50:00,45.62,45.7,45.62,45.65,128400.0,44.4426,44.5206,44.4426,44.4718,128400.0
2008-01-29 09:55:00,45.64,45.66,45.37,45.45,88700.0,44.4621,44.4816,44.1991,44.277,88700.0
2008-01-29 10:00:00,45.46,45.5,45.25,45.29,114600.0,44.2868,44.3257,44.0822,44.1211,114600.0
2008-01-29 10:05:00,45.28,45.4,45.28,45.31,58700.0,44.1114,44.2283,44.1114,44.1406,58700.0
2008-01-29 10:10:00,45.31,45.45,45.29,45.33,92400.0,44.1406,44.277,44.1211,44.1601,92400.0
2008-01-29 10:15:00,45.33,45.41,45.29,45.34,93600.0,44.1601,44.238,44.1211,44.1698,93600.0
2008-01-29 10:20:00,45.34,45.37,45.24,45.27,62000.0,44.1698,44.1991,44.0724,44.1017,62000.0
2008-01-29 10:25:00,45.29,45.33,45.17,45.33,50200.0,44.1211,44.1601,44.0042,44.1601,50200.0
2008-01-29 10:30:00,45.34,45.4,45.28,45.39,105100.0,44.1698,44.2283,44.1114,44.2186,105100.0
2008-01-29 10:35:00,45.39,45.4,45.2,45.23,129000.0,44.2186,44.2283,44.0335,44.0627,129000.0
2008-01-29 10:40:00,45.23,45.25,44.97,44.98,184600.0,44.0627,44.0822,43.8094,43.8191,184600.0
2008-01-29 10:45:00,44.96,44.97,44.36,44.4,256000.0,43.7997,43.8094,43.2151,43.2541,256000.0
2008-01-29 10:50:00,44.4,44.43,44.35,44.37,164000.0,43.2541,43.2833,43.2054,43.2249,164000.0
2008-01-29 10:55:00,44.35,44.5,44.23,44.47,204400.0,43.2054,43.3515,43.0885,43.3223,204400.0
2008-01-29 11:00:00,44.46,44.58,44.46,44.55,176200.0,43.3126,43.4295,43.3126,43.4002,176200.0
2008-01-29 11:05:00,44.55,44.63,44.52,44.58,90900.0,43.4002,43.4782,43.371,43.4295,90900.0
2008-01-29 11:10:00,44.57,44.67,44.5,44.67,65700.0,43.4197,43.5171,43.3515,43.5171,65700.0
2008-01-29 11:15:00,44.67,44.67,44.62,44.64,97800.0,43.5171,43.5171,43.4684,43.4879,97800.0
2008-01-29 11:20:00,44.65,44.95,44.63,44.88,365400.0,43.4977,43.7899,43.4782,43.7217,365400.0
2008-01-29 11:25:00,44.88,45.05,44.88,45.04,108600.0,43.7217,43.8873,43.7217,43.8776,108600.0
2008-01-29 11:30:00,45.04,45.32,45.01,45.2,162700.0,43.8776,44.1504,43.8484,44.0335,162700.0
2008-01-29 11:35:00,45.21,45.22,45.02,45.04,121300.0,44.0432,44.0529,43.8581,43.8776,121300.0
2008-01-29 11:40:00,45.04,45.04,44.86,44.88,58300.0,43.8776,43.8776,43.7022,43.7217,58300.0
2008-01-29 11:45:00,44.88,45.05,44.87,45.02,82500.0,43.7217,43.8873,43.712,43.8581,82500.0
2008-01-29 11:50:00,45.02,45.06,44.94,44.99,125600.0,43.8581,43.8971,43.7802,43.8289,125600.0
2008-01-29 11:55:00,44.98,45.11,44.94,45.08,136200.0,43.8191,43.9458,43.7802,43.9166,136200.0
2008-01-29 12:00:00,45.08,45.2,45.06,45.19,99000.0,43.9166,44.0335,43.8971,44.0237,99000.0
2008-01-29 12:05:00,45.2,45.26,45.08,45.11,84700.0,44.0335,44.0919,43.9166,43.9458,84700.0
2008-01-29 12:10:00,45.12,45.26,45.11,45.22,40600.0,43.9555,44.0919,43.9458,44.0529,40600.0
2008-01-29 12:15:00,45.2,45.23,45.09,45.13,40900.0,44.0335,44.0627,43.9263,43.9653,40900.0
2008-01-29 12:20:00,45.12,45.16,45.08,45.09,60100.0,43.9555,43.9945,43.9166,43.9263,60100.0
2008-01-29 12:25:00,45.1,45.1,44.85,44.92,117100.0,43.936,43.936,43.6925,43.7607,117100.0
2008-01-29 12:30:00,44.92,45.1,44.92,45.05,75800.0,43.7607,43.936,43.7607,43.8873,75800.0
2008-01-29 12:35:00,45.05,45.15,45.04,45.15,42200.0,43.8873,43.9848,43.8776,43.9848,42200.0
2008-01-29 12:40:00,45.15,45.33,45.14,45.28,64700.0,43.9848,44.1601,43.975,44.1114,64700.0
2008-01-29 12:45:00,45.29,45.48,45.27,45.42,75600.0,44.1211,44.3062,44.1017,44.2478,75600.0
2008-01-29 12:50:00,45.42,45.55,45.4,45.53,42300.0,44.2478,44.3744,44.2283,44.3549,42300.0
2008-01-29 12:55:00,45.53,45.58,45.46,45.48,86500.0,44.3549,44.4037,44.2868,44.3062,86500.0
2008-01-29 13:00:00,45.48,45.56,45.47,45.51,43600.0,44.3062,44.3842,44.2965,44.3355,43600.0
2008-01-29 13:05:00,45.5,45.51,45.38,45.42,50200.0,44.3257,44.3355,44.2088,44.2478,50200.0
2008-01-29 13:10:00,45.42,45.42,45.33,45.35,63300.0,44.2478,44.2478,44.1601,44.1796,63300.0
2008-01-29 13:15:00,45.35,45.35,45.25,45.28,66400.0,44.1796,44.1796,44.0822,44.1114,66400.0
2008-01-29 13:20:00,45.29,45.36,45.28,45.34,59000.0,44.1211,44.1893,44.1114,44.1698,59000.0
2008-01-29 13:25:00,45.35,45.44,45.34,45.39,68200.0,44.1796,44.2673,44.1698,44.2186,68200.0
2008-01-29 13:30:00,45.39,45.48,45.38,45.47,41800.0,44.2186,44.3062,44.2088,44.2965,41800.0
2008-01-29 13:35:00,45.47,45.52,45.45,45.46,37400.0,44.2965,44.3452,44.277,44.2868,37400.0
2008-01-29 13:40:00,45.46,45.67,45.43,45.67,86900.0,44.2868,44.4913,44.2575,44.4913,86900.0
2008-01-29 13:45:00,45.65,45.72,45.52,45.7,58900.0,44.4718,44.54,44.3452,44.5206,58900.0
2008-01-29 13:50:00,45.7,45.7,45.66,45.69,48200.0,44.5206,44.5206,44.4816,44.5108,48200.0
2008-01-29 13:55:00,45.68,45.71,45.57,45.58,61700.0,44.5011,44.5303,44.3939,44.4037,61700.0
2008-01-29 14:00:00,45.59,45.6,45.46,45.48,131200.0,44.4134,44.4231,44.2868,44.3062,131200.0
2008-01-29 14:05:00,45.48,45.55,45.41,45.46,47100.0,44.3062,44.3744,44.238,44.2868,47100.0
2008-01-29 14:10:00,45.45,45.47,45.38,45.42,46400.0,44.277,44.2965,44.2088,44.2478,46400.0
2008-01-29 14:15:00,45.42,45.67,45.42,45.66,68500.0,44.2478,44.4913,44.2478,44.4816,68500.0
2008-01-29 14:20:00,45.66,45.7,45.61,45.7,72300.0,44.4816,44.5206,44.4329,44.5206,72300.0
2008-01-29 14:25:00,45.69,45.77,45.68,45.76,50300.0,44.5108,44.5888,44.5011,44.579,50300.0
2008-01-29 14:30:00,45.76,45.78,45.65,45.7,113900.0,44.579,44.5985,44.4718,44.5206,113900.0
2008-01-29 14:35:00,45.7,45.81,45.66,45.8,116600.0,44.5206,44.6277,44.4816,44.618,116600.0
2008-01-29 14:40:00,45.81,45.93,45.75,45.78,89300.0,44.6277,44.7446,44.5693,44.5985,89300.0
2008-01-29 14:45:00,45.79,45.96,45.79,45.96,117500.0,44.6082,44.7738,44.6082,44.7738,117500.0
2008-01-29 14:50:00,45.94,46.24,45.93,46.21,110100.0,44.7544,45.0466,44.7446,45.0174,110100.0
2008-01-29 14:55:00,46.21,46.3,46.16,46.17,90800.0,45.0174,45.1051,44.9687,44.9784,90800.0
2008-01-29 15:00:00,46.17,46.18,46.06,46.16,134500.0,44.9784,44.9882,44.8713,44.9687,134500.0
2008-01-29 15:05:00,46.16,46.28,46.15,46.28,92800.0,44.9687,45.0856,44.9589,45.0856,92800.0
2008-01-29 15:10:00,46.28,46.32,46.25,46.27,130900.0,45.0856,45.1246,45.0564,45.0758,130900.0
2008-01-29 15:15:00,46.25,46.29,46.17,46.17,62800.0,45.0564,45.0953,44.9784,44.9784,62800.0
2008-01-29 15:20:00,46.17,46.22,46.12,46.14,80800.0,44.9784,45.0271,44.9297,44.9492,80800.0
2008-01-29 15:25:00,46.15,46.19,46.0,46.06,74800.0,44.9589,44.9979,44.8128,44.8713,74800.0
2008-01-29 15:30:00,46.07,46.09,45.89,45.89,64200.0,44.881,44.9005,44.7057,44.7057,64200.0
2008-01-29 15:35:00,45.89,45.94,45.73,45.74,80900.0,44.7057,44.7544,44.5498,44.5595,80900.0
2008-01-29 15:40:00,45.73,45.78,45.62,45.66,92800.0,44.5498,44.5985,44.4426,44.4816,92800.0
2008-01-29 15:45:00,45.65,45.7,45.59,45.64,63200.0,44.4718,44.5206,44.4134,44.4621,63200.0
2008-01-29 15:50:00,45.64,45.68,45.58,45.62,71700.0,44.4621,44.5011,44.4037,44.4426,71700.0
2008-01-29 15:55:00,45.62,45.64,45.5,45.57,126300.0,44.4426,44.4621,44.3257,44.3939,126300.0
2008-01-30 09:30:00,46.59,46.94,46.52,46.7,304200.0,45.3876,45.7286,45.3194,45.4948,304200.0
2008-01-30 09:35:00,46.7,46.89,46.68,46.87,205300.0,45.4948,45.6798,45.4753,45.6604,205300.0
2008-01-30 09:40:00,46.86,47.39,46.85,47.25,251700.0,45.6506,46.1669,45.6409,46.0306,251700.0
2008-01-30 09:45:00,47.26,47.59,47.16,47.58,272100.0,46.0403,46.3618,45.9429,46.352,272100.0
2008-01-30 09:50:00,47.58,47.73,47.48,47.73,221600.0,46.352,46.4982,46.2546,46.4982,221600.0
2008-01-30 09:55:00,47.73,47.81,47.65,47.71,73800.0,46.4982,46.5761,46.4202,46.4787,73800.0
2008-01-30 10:00:00,47.72,47.8,47.62,47.63,93900.0,46.4884,46.5664,46.391,46.4007,93900.0
2008-01-30 10:05:00,47.63,47.65,47.39,47.61,151800.0,46.4007,46.4202,46.1669,46.3813,151800.0
2008-01-30 10:10:00,47.61,47.66,47.3,47.36,99600.0,46.3813,46.43,46.0793,46.1377,99600.0
2008-01-30 10:15:00,47.37,47.57,47.35,47.4,63300.0,46.1475,46.3423,46.128,46.1767,63300.0
2008-01-30 10:20:00,47.4,47.57,47.39,47.53,62500.0,46.1767,46.3423,46.1669,46.3033,62500.0
2008-01-30 10:25:00,47.51,47.76,47.51,47.75,125200.0,46.2838,46.5274,46.2838,46.5177,125200.0
2008-01-30 10:30:00,47.75,47.85,47.72,47.84,74300.0,46.5177,46.6151,46.4884,46.6053,74300.0
2008-01-30 10:35:00,47.84,47.97,47.83,47.95,73100.0,46.6053,46.732,46.5956,46.7125,73100.0
2008-01-30 10:40:00,47.95,48.08,47.94,48.01,96000.0,46.7125,46.8391,46.7027,46.7709,96000.0
2008-01-30 10:45:00,48.01,48.06,47.97,48.0,72700.0,46.7709,46.8197,46.732,46.7612,72700.0
2008-01-30 10:50:00,48.0,48.01,47.89,47.9,107800.0,46.7612,46.7709,46.654,46.6638,107800.0
2008-01-30 10:55:00,47.9,47.91,47.81,47.87,42800.0,46.6638,46.6735,46.5761,46.6346,42800.0
2008-01-30 11:00:00,47.86,48.0,47.86,47.98,53700.0,46.6248,46.7612,46.6248,46.7417,53700.0
2008-01-30 11:05:00,47.98,48.06,47.97,48.05,72100.0,46.7417,46.8197,46.732,46.8099,72100.0
2008-01-30 11:10:00,48.06,48.06,47.98,47.99,71500.0,46.8197,46.8197,46.7417,46.7515,71500.0
2008-01-30 11:15:00,47.98,48.07,47.98,48.04,58100.0,46.7417,46.8294,46.7417,46.8002,58100.0
2008-01-30 11:20:00,48.03,48.04,47.95,47.96,30700.0,46.7904,46.8002,46.7125,46.7222,30700.0
2008-01-30 11:25:00,47.96,48.05,47.96,48.0,50500.0,46.7222,46.8099,46.7222,46.7612,50500.0
2008-01-30 11:30:00,47.99,48.0,47.98,47.99,53100.0,46.7515,46.7612,46.7417,46.7515,53100.0
2008-01-30 11:35:00,47.98,47.99,47.96,47.97,29500.0,46.7417,46.7515,46.7222,46.732,29500.0
2008-01-30 11:40:00,47.96,47.98,47.82,47.9,39400.0,46.7222,46.7417,46.5858,46.6638,39400.0
2008-01-30 11:45:00,47.89,48.05,47.89,48.05,40400.0,46.654,46.8099,46.654,46.8099,40400.0
2008-01-30 11:50:00,48.05,48.09,47.88,47.88,61000.0,46.8099,46.8489,46.6443,46.6443,61000.0
2008-01-30 11:55:00,47.89,48.09,47.85,48.07,34000.0,46.654,46.8489,46.6151,46.8294,34000.0
2008-01-30 12:00:00,48.05,48.05,47.9,47.92,40800.0,46.8099,46.8099,46.6638,46.6833,40800.0
2008-01-30 12:05:00,47.93,48.0,47.92,47.98,48000.0,46.693,46.7612,46.6833,46.7417,48000.0
2008-01-30 12:10:00,47.97,48.05,47.93,48.04,36300.0,46.732,46.8099,46.693,46.8002,36300.0
2008-01-30 12:15:00,48.04,48.06,48.0,48.02,30600.0,46.8002,46.8197,46.7612,46.7807,30600.0
2008-01-30 12:20:00,48.03,48.11,48.03,48.09,40000.0,46.7904,46.8684,46.7904,46.8489,40000.0
2008-01-30 12:25:00,48.07,48.13,48.0,48.11,32100.0,46.8294,46.8878,46.7612,46.8684,32100.0
2008-01-30 12:30:00,48.11,48.13,48.09,48.13,34700.0,46.8684,46.8878,46.8489,46.8878,34700.0
2008-01-30 12:35:00,48.13,48.14,48.04,48.07,36300.0,46.8878,46.8976,46.8002,46.8294,36300.0
2008-01-30 12:40:00,48.05,48.14,48.05,48.11,28400.0,46.8099,46.8976,46.8099,46.8684,28400.0
2008-01-30 12:45:00,48.12,48.15,48.1,48.13,27800.0,46.8781,46.9073,46.8586,46.8878,27800.0
2008-01-30 12:50:00,48.13,48.15,48.12,48.14,33700.0,46.8878,46.9073,46.8781,46.8976,33700.0
2008-01-30 12:55:00,48.15,48.16,48.13,48.15,50600.0,46.9073,46.9171,46.8878,46.9073,50600.0
2008-01-30 13:00:00,48.15,48.15,47.98,47.99,51800.0,46.9073,46.9073,46.7417,46.7515,51800.0
2008-01-30 13:05:00,47.98,48.07,47.9,48.07,67600.0,46.7417,46.8294,46.6638,46.8294,67600.0
2008-01-30 13:10:00,48.05,48.11,48.01,48.1,30200.0,46.8099,46.8684,46.7709,46.8586,30200.0
2008-01-30 13:15:00,48.09,48.13,48.04,48.09,23600.0,46.8489,46.8878,46.8002,46.8489,23600.0
2008-01-30 13:20:00,48.1,48.1,47.97,48.03,57100.0,46.8586,46.8586,46.732,46.7904,57100.0
2008-01-30 13:25:00,48.02,48.11,48.0,48.07,33700.0,46.7807,46.8684,46.7612,46.8294,33700.0
2008-01-30 13:30:00,48.08,48.12,47.95,48.0,66200.0,46.8391,46.8781,46.7125,46.7612,66200.0
2008-01-30 13:35:00,48.0,48.06,47.99,48.03,41500.0,46.7612,46.8197,46.7515,46.7904,41500.0
2008-01-30 13:40:00,48.02,48.06,47.94,47.98,35700.0,46.7807,46.8197,46.7027,46.7417,35700.0
2008-01-30 13:45:00,48.01,48.03,47.92,47.92,42900.0,46.7709,46.7904,46.6833,46.6833,42900.0
2008-01-30 13:50:00,47.91,47.94,47.9,47.93,40300.0,46.6735,46.7027,46.6638,46.693,40300.0
2008-01-30 13:55:00,47.93,48.07,47.93,48.02,75400.0,46.693,46.8294,46.693,46.7807,75400.0
2008-01-30 14:00:00,48.02,48.04,47.97,47.99,62100.0,46.7807,46.8002,46.732,46.7515,62100.0
2008-01-30 14:05:00,47.98,48.01,47.88,47.95,48600.0,46.7417,46.7709,46.6443,46.7125,48600.0
2008-01-30 14:10:00,47.95,48.06,47.89,48.04,64900.0,46.7125,46.8197,46.654,46.8002,64900.0
2008-01-30 14:15:00,48.03,48.45,47.9,48.21,143300.0,46.7904,47.1996,46.6638,46.9658,143300.0
2008-01-30 14:20:00,48.25,48.32,47.95,48.2,105800.0,47.0047,47.0729,46.7125,46.956,105800.0
2008-01-30 14:25:00,48.19,48.2,47.91,47.91,113900.0,46.9463,46.956,46.6735,46.6735,113900.0
2008-01-30 14:30:00,47.92,48.12,47.89,47.94,105600.0,46.6833,46.8781,46.654,46.7027,105600.0
2008-01-30 14:35:00,47.94,48.04,47.82,48.0,122600.0,46.7027,46.8002,46.5858,46.7612,122600.0
2008-01-30 14:40:00,48.02,48.17,47.93,48.0,118600.0,46.7807,46.9268,46.693,46.7612,118600.0
2008-01-30 14:45:00,48.01,48.02,47.86,47.98,54800.0,46.7709,46.7807,46.6248,46.7417,54800.0
2008-01-30 14:50:00,47.99,48.04,47.91,48.01,37700.0,46.7515,46.8002,46.6735,46.7709,37700.0
2008-01-30 14:55:00,48.01,48.14,47.91,48.14,54300.0,46.7709,46.8976,46.6735,46.8976,54300.0
2008-01-30 15:00:00,48.14,48.29,48.13,48.25,52200.0,46.8976,47.0437,46.8878,47.0047,52200.0
2008-01-30 15:05:00,48.24,48.4,48.24,48.3,82100.0,46.995,47.1509,46.995,47.0535,82100.0
2008-01-30 15:10:00,48.3,48.32,48.07,48.15,84600.0,47.0535,47.0729,46.8294,46.9073,84600.0
2008-01-30 15:15:00,48.14,48.14,47.87,47.97,89800.0,46.8976,46.8976,46.6346,46.732,89800.0
2008-01-30 15:20:00,47.98,48.05,47.87,47.88,62100.0,46.7417,46.8099,46.6346,46.6443,62100.0
2008-01-30 15:25:00,47.88,47.99,47.86,47.89,58700.0,46.6443,46.7515,46.6248,46.654,58700.0
2008-01-30 15:30:00,47.9,47.94,47.78,47.78,65900.0,46.6638,46.7027,46.5469,46.5469,65900.0
2008-01-30 15:35:00,47.78,47.84,47.51,47.56,104800.0,46.5469,46.6053,46.2838,46.3326,104800.0
2008-01-30 15:40:00,47.55,47.65,47.35,47.35,110000.0,46.3228,46.4202,46.128,46.128,110000.0
2008-01-30 15:45:00,47.35,47.37,47.16,47.29,161800.0,46.128,46.1475,45.9429,46.0695,161800.0
2008-01-30 15:50:00,47.28,47.31,46.87,46.88,366500.0,46.0598,46.089,45.6604,45.6701,366500.0
2008-01-30 15:55:00,46.89,47.31,46.58,47.18,481800.0,45.6798,46.089,45.3778,45.9624,481800.0
2008-01-31 09:30:00,46.62,46.75,46.22,46.3,78300.0,45.4168,45.5435,45.0271,45.1051,78300.0
2008-01-31 09:35:00,46.31,46.42,46.26,46.36,47200.0,45.1148,45.222,45.0661,45.1635,47200.0
2008-01-31 09:40:00,46.36,46.49,46.03,46.07,74800.0,45.1635,45.2902,44.842,44.881,74800.0
2008-01-31 09:45:00,46.07,46.2,45.93,46.2,116900.0,44.881,45.0077,44.7446,45.0077,116900.0
2008-01-31 09:50:00,46.2,46.22,45.99,46.1,79500.0,45.0077,45.0271,44.8031,44.9102,79500.0
2008-01-31 09:55:00,46.09,46.12,45.62,45.62,91800.0,44.9005,44.9297,44.4426,44.4426,91800.0
2008-01-31 10:00:00,45.62,45.95,45.6,45.95,87200.0,44.4426,44.7641,44.4231,44.7641,87200.0
2008-01-31 10:05:00,45.96,46.24,45.84,46.22,66500.0,44.7738,45.0466,44.6569,45.0271,66500.0
2008-01-31 10:10:00,46.21,46.46,46.04,46.11,128700.0,45.0174,45.2609,44.8518,44.92,128700.0
2008-01-31 10:15:00,46.1,46.12,45.77,45.8,94400.0,44.9102,44.9297,44.5888,44.618,94400.0
2008-01-31 10:20:00,45.8,46.08,45.8,46.0,40200.0,44.618,44.8908,44.618,44.8128,40200.0
2008-01-31 10:25:00,46.0,46.35,46.0,46.31,47200.0,44.8128,45.1538,44.8128,45.1148,47200.0
2008-01-31 10:30:00,46.28,46.37,46.17,46.19,33800.0,45.0856,45.1733,44.9784,44.9979,33800.0
2008-01-31 10:35:00,46.2,46.22,46.15,46.2,40900.0,45.0077,45.0271,44.9589,45.0077,40900.0
2008-01-31 10:40:00,46.21,46.31,46.14,46.2,40900.0,45.0174,45.1148,44.9492,45.0077,40900.0
2008-01-31 10:45:00,46.2,46.23,46.1,46.2,51700.0,45.0077,45.0369,44.9102,45.0077,51700.0
2008-01-31 10:50:00,46.21,46.21,46.1,46.17,37100.0,45.0174,45.0174,44.9102,44.9784,37100.0
2008-01-31 10:55:00,46.19,46.23,46.12,46.21,30500.0,44.9979,45.0369,44.9297,45.0174,30500.0
2008-01-31 11:00:00,46.2,46.31,46.14,46.17,32200.0,45.0077,45.1148,44.9492,44.9784,32200.0
2008-01-31 11:05:00,46.17,46.29,46.12,46.15,40400.0,44.9784,45.0953,44.9297,44.9589,40400.0
2008-01-31 11:10:00,46.15,46.33,46.15,46.27,78800.0,44.9589,45.1343,44.9589,45.0758,78800.0
2008-01-31 11:15:00,46.27,46.3,46.21,46.29,62900.0,45.0758,45.1051,45.0174,45.0953,62900.0
2008-01-31 11:20:00,46.27,46.48,46.26,46.44,44800.0,45.0758,45.2804,45.0661,45.2415,44800.0
2008-01-31 11:25:00,46.4,46.86,46.39,46.67,116600.0,45.2025,45.6506,45.1928,45.4655,116600.0
2008-01-31 11:30:00,46.65,47.06,46.64,46.98,103800.0,45.446,45.8455,45.4363,45.7675,103800.0
2008-01-31 11:35:00,46.96,46.98,46.6,46.64,52900.0,45.748,45.7675,45.3973,45.4363,52900.0
2008-01-31 11:40:00,46.65,46.7,46.5,46.61,55600.0,45.446,45.4948,45.2999,45.4071,55600.0
2008-01-31 11:45:00,46.62,46.91,46.61,46.89,74800.0,45.4168,45.6993,45.4071,45.6798,74800.0
2008-01-31 11:50:00,46.82,46.91,46.75,46.82,60500.0,45.6117,45.6993,45.5435,45.6117,60500.0
2008-01-31 11:55:00,46.82,46.9,46.75,46.83,62900.0,45.6117,45.6896,45.5435,45.6214,62900.0
2008-01-31 12:00:00,46.83,46.83,46.75,46.78,34200.0,45.6214,45.6214,45.5435,45.5727,34200.0
2008-01-31 12:05:00,46.78,46.85,46.71,46.83,51400.0,45.5727,45.6409,45.5045,45.6214,51400.0
2008-01-31 12:10:00,46.81,46.85,46.75,46.75,36400.0,45.6019,45.6409,45.5435,45.5435,36400.0
2008-01-31 12:15:00,46.75,46.81,46.66,46.71,35800.0,45.5435,45.6019,45.4558,45.5045,35800.0
2008-01-31 12:20:00,46.71,46.74,46.51,46.55,56200.0,45.5045,45.5337,45.3097,45.3486,56200.0
2008-01-31 12:25:00,46.53,46.6,46.42,46.6,31600.0,45.3291,45.3973,45.222,45.3973,31600.0
2008-01-31 12:30:00,46.6,46.7,46.46,46.54,48500.0,45.3973,45.4948,45.2609,45.3389,48500.0
2008-01-31 12:35:00,46.54,46.55,46.45,46.51,39100.0,45.3389,45.3486,45.2512,45.3097,39100.0
2008-01-31 12:40:00,46.49,46.59,46.45,46.49,36100.0,45.2902,45.3876,45.2512,45.2902,36100.0
2008-01-31 12:45:00,46.49,46.68,46.48,46.68,41800.0,45.2902,45.4753,45.2804,45.4753,41800.0
2008-01-31 12:50:00,46.67,46.67,46.45,46.47,45500.0,45.4655,45.4655,45.2512,45.2707,45500.0
2008-01-31 12:55:00,46.48,46.59,46.43,46.56,38100.0,45.2804,45.3876,45.2317,45.3584,38100.0
2008-01-31 13:00:00,46.58,46.69,46.55,46.61,36400.0,45.3778,45.485,45.3486,45.4071,36400.0
2008-01-31 13:05:00,46.62,46.65,46.55,46.59,22400.0,45.4168,45.446,45.3486,45.3876,22400.0
2008-01-31 13:10:00,46.6,46.65,46.56,46.59,38600.0,45.3973,45.446,45.3584,45.3876,38600.0
2008-01-31 13:15:00,46.57,46.64,46.52,46.59,32900.0,45.3681,45.4363,45.3194,45.3876,32900.0
2008-01-31 13:20:00,46.57,46.65,46.52,46.58,51900.0,45.3681,45.446,45.3194,45.3778,51900.0
2008-01-31 13:25:00,46.58,46.69,46.58,46.61,47400.0,45.3778,45.485,45.3778,45.4071,47400.0
2008-01-31 13:30:00,46.6,46.74,46.58,46.73,30600.0,45.3973,45.5337,45.3778,45.524,30600.0
2008-01-31 13:35:00,46.73,46.82,46.69,46.77,52500.0,45.524,45.6117,45.485,45.5629,52500.0
2008-01-31 13:40:00,46.77,46.9,46.77,46.89,94900.0,45.5629,45.6896,45.5629,45.6798,94900.0
2008-01-31 13:45:00,46.88,47.18,46.88,47.11,153100.0,45.6701,45.9624,45.6701,45.8942,153100.0
2008-01-31 13:50:00,47.1,47.13,47.05,47.1,56100.0,45.8844,45.9137,45.8357,45.8844,56100.0
2008-01-31 13:55:00,47.1,47.11,47.01,47.01,45700.0,45.8844,45.8942,45.7967,45.7967,45700.0
2008-01-31 14:00:00,47.02,47.03,46.97,47.02,109400.0,45.8065,45.8162,45.7578,45.8065,109400.0
2008-01-31 14:05:00,47.01,47.12,47.0,47.02,60200.0,45.7967,45.9039,45.787,45.8065,60200.0
2008-01-31 14:10:00,47.02,47.08,46.97,47.0,69900.0,45.8065,45.8649,45.7578,45.787,69900.0
2008-01-31 14:15:00,47.01,47.04,47.0,47.02,91800.0,45.7967,45.826,45.787,45.8065,91800.0
2008-01-31 14:20:00,47.01,47.04,46.97,47.03,102600.0,45.7967,45.826,45.7578,45.8162,102600.0
2008-01-31 14:25:00,47.02,47.04,46.98,47.01,71500.0,45.8065,45.826,45.7675,45.7967,71500.0
2008-01-31 14:30:00,47.0,47.04,46.94,47.04,61200.0,45.787,45.826,45.7286,45.826,61200.0
2008-01-31 14:35:00,47.04,47.04,46.94,46.94,101900.0,45.826,45.826,45.7286,45.7286,101900.0
2008-01-31 14:40:00,46.93,46.98,46.72,46.75,86300.0,45.7188,45.7675,45.5142,45.5435,86300.0
2008-01-31 14:45:00,46.75,46.79,46.7,46.75,98500.0,45.5435,45.5824,45.4948,45.5435,98500.0
2008-01-31 14:50:00,46.75,46.75,46.61,46.69,56800.0,45.5435,45.5435,45.4071,45.485,56800.0
2008-01-31 14:55:00,46.67,46.7,46.64,46.7,49100.0,45.4655,45.4948,45.4363,45.4948,49100.0
2008-01-31 15:00:00,46.7,46.88,46.62,46.76,105200.0,45.4948,45.6701,45.4168,45.5532,105200.0
2008-01-31 15:05:00,46.78,46.89,46.74,46.85,68300.0,45.5727,45.6798,45.5337,45.6409,68300.0
2008-01-31 15:10:00,46.86,47.17,46.83,47.04,139100.0,45.6506,45.9526,45.6214,45.826,139100.0
2008-01-31 15:15:00,47.04,47.1,47.0,47.07,88300.0,45.826,45.8844,45.787,45.8552,88300.0
2008-01-31 15:20:00,47.07,47.25,47.07,47.2,123700.0,45.8552,46.0306,45.8552,45.9818,123700.0
2008-01-31 15:25:00,47.2,47.27,47.19,47.23,65900.0,45.9818,46.05,45.9721,46.0111,65900.0
2008-01-31 15:30:00,47.23,47.31,47.23,47.23,145000.0,46.0111,46.089,46.0111,46.0111,145000.0
2008-01-31 15:35:00,47.24,47.49,47.23,47.47,155100.0,46.0208,46.2644,46.0111,46.2449,155100.0
2008-01-31 15:40:00,47.47,47.68,47.45,47.56,214900.0,46.2449,46.4495,46.2254,46.3326,214900.0
2008-01-31 15:45:00,47.56,47.66,47.54,47.55,142100.0,46.3326,46.43,46.3131,46.3228,142100.0
2008-01-31 15:50:00,47.56,47.65,47.1,47.15,233400.0,46.3326,46.4202,45.8844,45.9331,233400.0
2008-01-31 15:55:00,47.13,47.3,47.12,47.28,329300.0,45.9137,46.0793,45.9039,46.0598,329300.0
2008-02-01 09:30:00,46.5,47.37,46.34,47.31,317700.0,45.2999,46.1475,45.144,46.089,317700.0
2008-02-01 09:35:00,47.34,48.1,47.22,47.59,175400.0,46.1182,46.8586,46.0013,46.3618,175400.0
2008-02-01 09:40:00,47.6,48.65,47.59,47.85,235000.0,46.3715,47.3944,46.3618,46.6151,235000.0
2008-02-01 09:45:00,47.89,48.23,47.77,48.15,126100.0,46.654,46.9853,46.5371,46.9073,126100.0
2008-02-01 09:50:00,48.15,48.7,48.13,48.2,207100.0,46.9073,47.4431,46.8878,46.956,207100.0
2008-02-01 09:55:00,48.2,48.3,47.98,48.25,211200.0,46.956,47.0535,46.7417,47.0047,211200.0
2008-02-01 10:00:00,48.24,48.59,48.21,48.47,154800.0,46.995,47.336,46.9658,47.2191,154800.0
2008-02-01 10:05:00,48.49,48.68,48.3,48.49,190900.0,47.2386,47.4236,47.0535,47.2386,190900.0
2008-02-01 10:10:00,48.49,48.75,48.43,48.71,222000.0,47.2386,47.4918,47.1801,47.4529,222000.0
2008-02-01 10:15:00,48.68,49.0,48.52,48.72,135500.0,47.4236,47.7354,47.2678,47.4626,135500.0
2008-02-01 10:20:00,48.73,48.75,48.19,48.35,152400.0,47.4724,47.4918,46.9463,47.1022,152400.0
2008-02-01 10:25:00,48.35,48.66,48.28,48.52,170700.0,47.1022,47.4042,47.034,47.2678,170700.0
2008-02-01 10:30:00,48.47,48.51,48.0,48.03,93800.0,47.2191,47.258,46.7612,46.7904,93800.0
2008-02-01 10:35:00,48.03,48.06,47.93,48.05,159400.0,46.7904,46.8197,46.693,46.8099,159400.0
2008-02-01 10:40:00,48.06,48.06,47.85,47.87,142000.0,46.8197,46.8197,46.6151,46.6346,142000.0
2008-02-01 10:45:00,47.89,47.98,47.33,47.37,199800.0,46.654,46.7417,46.1085,46.1475,199800.0
2008-02-01 10:50:00,47.36,47.4,47.2,47.25,163600.0,46.1377,46.1767,45.9818,46.0306,163600.0
2008-02-01 10:55:00,47.25,47.31,46.83,46.97,180900.0,46.0306,46.089,45.6214,45.7578,180900.0
2008-02-01 11:00:00,46.96,47.08,46.87,46.93,97200.0,45.748,45.8649,45.6604,45.7188,97200.0
2008-02-01 11:05:00,46.95,47.0,46.8,46.97,103800.0,45.7383,45.787,45.5922,45.7578,103800.0
2008-02-01 11:10:00,46.95,47.01,46.94,46.98,86000.0,45.7383,45.7967,45.7286,45.7675,86000.0
2008-02-01 11:15:00,46.99,47.13,46.75,46.83,143700.0,45.7773,45.9137,45.5435,45.6214,143700.0
2008-02-01 11:20:00,46.85,46.95,46.8,46.91,47500.0,45.6409,45.7383,45.5922,45.6993,47500.0
2008-02-01 11:25:00,46.89,47.01,46.77,46.78,104900.0,45.6798,45.7967,45.5629,45.5727,104900.0
2008-02-01 11:30:00,46.79,46.92,46.71,46.9,116900.0,45.5824,45.7091,45.5045,45.6896,116900.0
2008-02-01 11:35:00,46.9,46.97,46.8,46.97,47300.0,45.6896,45.7578,45.5922,45.7578,47300.0
2008-02-01 11:40:00,46.98,46.98,46.8,46.86,34500.0,45.7675,45.7675,45.5922,45.6506,34500.0
2008-02-01 11:45:00,46.87,46.94,46.84,46.89,60000.0,45.6604,45.7286,45.6311,45.6798,60000.0
2008-02-01 11:50:00,46.87,46.94,46.78,46.86,82500.0,45.6604,45.7286,45.5727,45.6506,82500.0
2008-02-01 11:55:00,46.87,46.88,46.76,46.78,62200.0,45.6604,45.6701,45.5532,45.5727,62200.0
2008-02-01 12:00:00,46.77,46.82,46.68,46.82,76500.0,45.5629,45.6117,45.4753,45.6117,76500.0
2008-02-01 12:05:00,46.82,46.91,46.81,46.87,222300.0,45.6117,45.6993,45.6019,45.6604,222300.0
2008-02-01 12:10:00,46.85,46.88,46.7,46.7,111500.0,45.6409,45.6701,45.4948,45.4948,111500.0
2008-02-01 12:15:00,46.7,46.72,46.41,46.45,104200.0,45.4948,45.5142,45.2122,45.2512,104200.0
2008-02-01 12:20:00,46.45,46.57,46.38,46.55,64900.0,45.2512,45.3681,45.183,45.3486,64900.0
2008-02-01 12:25:00,46.55,46.61,46.51,46.6,66800.0,45.3486,45.4071,45.3097,45.3973,66800.0
2008-02-01 12:30:00,46.6,46.7,46.59,46.65,94900.0,45.3973,45.4948,45.3876,45.446,94900.0
2008-02-01 12:35:00,46.67,46.8,46.65,46.68,51900.0,45.4655,45.5922,45.446,45.4753,51900.0
2008-02-01 12:40:00,46.66,46.87,46.65,46.86,55700.0,45.4558,45.6604,45.446,45.6506,55700.0
2008-02-01 12:45:00,46.87,46.87,46.7,46.75,180800.0,45.6604,45.6604,45.4948,45.5435,180800.0
2008-02-01 12:50:00,46.76,46.85,46.67,46.78,57100.0,45.5532,45.6409,45.4655,45.5727,57100.0
2008-02-01 12:55:00,46.78,46.92,46.78,46.92,84300.0,45.5727,45.7091,45.5727,45.7091,84300.0
2008-02-01 13:00:00,46.91,47.32,46.9,47.26,127500.0,45.6993,46.0987,45.6896,46.0403,127500.0
2008-02-01 13:05:00,47.26,47.27,47.14,47.15,70400.0,46.0403,46.05,45.9234,45.9331,70400.0
2008-02-01 13:10:00,47.15,47.26,47.12,47.19,67900.0,45.9331,46.0403,45.9039,45.9721,67900.0
2008-02-01 13:15:00,47.21,47.26,46.98,47.05,67300.0,45.9916,46.0403,45.7675,45.8357,67300.0
2008-02-01 13:20:00,46.99,47.13,46.93,47.02,209800.0,45.7773,45.9137,45.7188,45.8065,209800.0
2008-02-01 13:25:00,47.01,47.06,46.99,47.0,52800.0,45.7967,45.8455,45.7773,45.787,52800.0
2008-02-01 13:30:00,47.0,47.04,46.94,47.0,64900.0,45.787,45.826,45.7286,45.787,64900.0
2008-02-01 13:35:00,47.0,47.06,46.91,47.06,47300.0,45.787,45.8455,45.6993,45.8455,47300.0
2008-02-01 13:40:00,47.04,47.12,47.03,47.11,22500.0,45.826,45.9039,45.8162,45.8942,22500.0
2008-02-01 13:45:00,47.12,47.19,47.11,47.18,38000.0,45.9039,45.9721,45.8942,45.9624,38000.0
2008-02-01 13:50:00,47.16,47.73,47.15,47.71,148300.0,45.9429,46.4982,45.9331,46.4787,148300.0
2008-02-01 13:55:00,47.72,48.1,47.65,47.74,211100.0,46.4884,46.8586,46.4202,46.5079,211100.0
2008-02-01 14:00:00,47.72,47.88,47.5,47.53,67100.0,46.4884,46.6443,46.2741,46.3033,67100.0
2008-02-01 14:05:00,47.52,47.65,47.51,47.64,46800.0,46.2936,46.4202,46.2838,46.4105,46800.0
2008-02-01 14:10:00,47.64,48.0,47.63,47.97,75600.0,46.4105,46.7612,46.4007,46.732,75600.0
2008-02-01 14:15:00,47.99,48.07,47.86,47.88,140300.0,46.7515,46.8294,46.6248,46.6443,140300.0
2008-02-01 14:20:00,47.88,48.05,47.87,48.03,55800.0,46.6443,46.8099,46.6346,46.7904,55800.0
2008-02-01 14:25:00,48.03,48.16,48.02,48.15,56700.0,46.7904,46.9171,46.7807,46.9073,56700.0
2008-02-01 14:30:00,48.15,48.31,48.15,48.29,52400.0,46.9073,47.0632,46.9073,47.0437,52400.0
2008-02-01 14:35:00,48.29,48.45,48.27,48.43,57800.0,47.0437,47.1996,47.0242,47.1801,57800.0
2008-02-01 14:40:00,48.42,48.63,48.41,48.61,63600.0,47.1704,47.3749,47.1606,47.3555,63600.0
2008-02-01 14:45:00,48.61,48.62,48.49,48.62,75300.0,47.3555,47.3652,47.2386,47.3652,75300.0
2008-02-01 14:50:00,48.59,48.62,48.52,48.57,51500.0,47.336,47.3652,47.2678,47.3165,51500.0
2008-02-01 14:55:00,48.58,48.64,48.51,48.51,90000.0,47.3262,47.3847,47.258,47.258,90000.0
2008-02-01 15:00:00,48.51,48.51,48.42,48.46,107600.0,47.258,47.258,47.1704,47.2093,107600.0
2008-02-01 15:05:00,48.46,48.55,48.46,48.53,74200.0,47.2093,47.297,47.2093,47.2775,74200.0
2008-02-01 15:10:00,48.53,48.57,48.45,48.47,59600.0,47.2775,47.3165,47.1996,47.2191,59600.0
2008-02-01 15:15:00,48.47,48.48,48.32,48.35,77800.0,47.2191,47.2288,47.0729,47.1022,77800.0
2008-02-01 15:20:00,48.35,48.4,48.3,48.33,62400.0,47.1022,47.1509,47.0535,47.0827,62400.0
2008-02-01 15:25:00,48.32,48.53,48.32,48.52,74800.0,47.0729,47.2775,47.0729,47.2678,74800.0
2008-02-01 15:30:00,48.51,48.54,48.47,48.5,79400.0,47.258,47.2873,47.2191,47.2483,79400.0
2008-02-01 15:35:00,48.5,48.51,48.38,48.38,72500.0,47.2483,47.258,47.1314,47.1314,72500.0
2008-02-01 15:40:00,48.38,48.5,48.37,48.42,128800.0,47.1314,47.2483,47.1217,47.1704,128800.0
2008-02-01 15:45:00,48.42,48.5,48.36,48.49,106000.0,47.1704,47.2483,47.1119,47.2386,106000.0
2008-02-01 15:50:00,48.5,48.59,48.5,48.57,124900.0,47.2483,47.336,47.2483,47.3165,124900.0
2008-02-01 15:55:00,48.58,48.64,48.55,48.6,172600.0,47.3262,47.3847,47.297,47.3457,172600.0
2008-02-04 09:30:00,48.39,48.5,48.06,48.25,64500.0,47.1411,47.2483,46.8197,47.0047,64500.0
2008-02-04 09:35:00,48.23,48.29,48.07,48.11,44100.0,46.9853,47.0437,46.8294,46.8684,44100.0
2008-02-04 09:40:00,48.11,48.41,48.07,48.35,132300.0,46.8684,47.1606,46.8294,47.1022,132300.0
2008-02-04 09:45:00,48.35,48.57,48.28,48.56,33600.0,47.1022,47.3165,47.034,47.3067,33600.0
2008-02-04 09:50:00,48.56,48.73,48.44,48.7,54600.0,47.3067,47.4724,47.1898,47.4431,54600.0
2008-02-04 09:55:00,48.68,48.92,48.63,48.89,57800.0,47.4236,47.6575,47.3749,47.6282,57800.0
2008-02-04 10:00:00,48.88,48.97,48.54,48.92,84000.0,47.6185,47.7062,47.2873,47.6575,84000.0
2008-02-04 10:05:00,48.9,48.9,48.48,48.49,50700.0,47.638,47.638,47.2288,47.2386,50700.0
2008-02-04 10:10:00,48.48,48.58,48.46,48.46,50800.0,47.2288,47.3262,47.2093,47.2093,50800.0
2008-02-04 10:15:00,48.46,48.62,48.39,48.5,53400.0,47.2093,47.3652,47.1411,47.2483,53400.0
2008-02-04 10:20:00,48.49,48.54,48.16,48.16,85300.0,47.2386,47.2873,46.9171,46.9171,85300.0
2008-02-04 10:25:00,48.16,48.21,47.91,47.93,66700.0,46.9171,46.9658,46.6735,46.693,66700.0
2008-02-04 10:30:00,47.91,47.95,47.76,47.86,46600.0,46.6735,46.7125,46.5274,46.6248,46600.0
2008-02-04 10:35:00,47.88,48.06,47.88,48.01,53200.0,46.6443,46.8197,46.6443,46.7709,53200.0
2008-02-04 10:40:00,47.98,48.05,47.93,48.05,39600.0,46.7417,46.8099,46.693,46.8099,39600.0
2008-02-04 10:45:00,48.05,48.15,48.03,48.07,111700.0,46.8099,46.9073,46.7904,46.8294,111700.0
2008-02-04 10:50:00,48.08,48.08,47.93,48.07,61400.0,46.8391,46.8391,46.693,46.8294,61400.0
2008-02-04 10:55:00,48.08,48.1,47.93,47.94,34600.0,46.8391,46.8586,46.693,46.7027,34600.0
2008-02-04 11:00:00,47.93,47.96,47.79,47.84,35800.0,46.693,46.7222,46.5566,46.6053,35800.0
2008-02-04 11:05:00,47.83,47.84,47.59,47.74,53500.0,46.5956,46.6053,46.3618,46.5079,53500.0
2008-02-04 11:10:00,47.72,47.78,47.62,47.62,37300.0,46.4884,46.5469,46.391,46.391,37300.0
2008-02-04 11:15:00,47.63,47.73,47.61,47.63,50000.0,46.4007,46.4982,46.3813,46.4007,50000.0
2008-02-04 11:20:00,47.64,47.7,47.59,47.62,57300.0,46.4105,46.4689,46.3618,46.391,57300.0
2008-02-04 11:25:00,47.62,47.67,47.5,47.63,53600.0,46.391,46.4397,46.2741,46.4007,53600.0
2008-02-04 11:30:00,47.63,47.75,47.62,47.71,59900.0,46.4007,46.5177,46.391,46.4787,59900.0
2008-02-04 11:35:00,47.7,47.72,47.56,47.63,204300.0,46.4689,46.4884,46.3326,46.4007,204300.0
2008-02-04 11:40:00,47.62,47.69,47.6,47.6,38700.0,46.391,46.4592,46.3715,46.3715,38700.0
2008-02-04 11:45:00,47.6,47.65,47.54,47.63,35100.0,46.3715,46.4202,46.3131,46.4007,35100.0
2008-02-04 11:50:00,47.65,47.7,47.58,47.67,31500.0,46.4202,46.4689,46.352,46.4397,31500.0
2008-02-04 11:55:00,47.66,47.76,47.49,47.54,45900.0,46.43,46.5274,46.2644,46.3131,45900.0
2008-02-04 12:00:00,47.55,47.57,47.38,47.4,53500.0,46.3228,46.3423,46.1572,46.1767,53500.0
2008-02-04 12:05:00,47.4,47.49,47.35,47.39,23700.0,46.1767,46.2644,46.128,46.1669,23700.0
2008-02-04 12:10:00,47.39,47.42,47.27,47.31,39900.0,46.1669,46.1962,46.05,46.089,39900.0
2008-02-04 12:15:00,47.31,47.48,47.31,47.48,26500.0,46.089,46.2546,46.089,46.2546,26500.0
2008-02-04 12:20:00,47.47,47.5,47.42,47.43,30800.0,46.2449,46.2741,46.1962,46.2059,30800.0
2008-02-04 12:25:00,47.42,47.46,47.35,47.38,32800.0,46.1962,46.2351,46.128,46.1572,32800.0
2008-02-04 12:30:00,47.4,47.41,47.32,47.34,52300.0,46.1767,46.1864,46.0987,46.1182,52300.0
2008-02-04 12:35:00,47.35,47.36,47.3,47.33,31200.0,46.128,46.1377,46.0793,46.1085,31200.0
2008-02-04 12:40:00,47.33,47.37,47.27,47.3,54000.0,46.1085,46.1475,46.05,46.0793,54000.0
2008-02-04 12:45:00,47.3,47.34,47.27,47.3,25100.0,46.0793,46.1182,46.05,46.0793,25100.0
2008-02-04 12:50:00,47.3,47.32,47.22,47.25,36000.0,46.0793,46.0987,46.0013,46.0306,36000.0
2008-02-04 12:55:00,47.27,47.36,47.27,47.29,31000.0,46.05,46.1377,46.05,46.0695,31000.0
2008-02-04 13:00:00,47.29,47.34,47.29,47.3,33000.0,46.0695,46.1182,46.0695,46.0793,33000.0
2008-02-04 13:05:00,47.3,47.36,47.24,47.31,60500.0,46.0793,46.1377,46.0208,46.089,60500.0
2008-02-04 13:10:00,47.31,47.36,47.3,47.3,62100.0,46.089,46.1377,46.0793,46.0793,62100.0
2008-02-04 13:15:00,47.3,47.31,47.24,47.26,64600.0,46.0793,46.089,46.0208,46.0403,64600.0
2008-02-04 13:20:00,47.25,47.3,47.22,47.29,47500.0,46.0306,46.0793,46.0013,46.0695,47500.0
2008-02-04 13:25:00,47.29,47.3,47.14,47.16,50100.0,46.0695,46.0793,45.9234,45.9429,50100.0
2008-02-04 13:30:00,47.16,47.23,47.15,47.17,37400.0,45.9429,46.0111,45.9331,45.9526,37400.0
2008-02-04 13:35:00,47.16,47.24,47.13,47.17,33600.0,45.9429,46.0208,45.9137,45.9526,33600.0
2008-02-04 13:40:00,47.17,47.25,47.16,47.19,63600.0,45.9526,46.0306,45.9429,45.9721,63600.0
2008-02-04 13:45:00,47.2,47.25,47.15,47.2,40400.0,45.9818,46.0306,45.9331,45.9818,40400.0
2008-02-04 13:50:00,47.2,47.2,47.06,47.11,32800.0,45.9818,45.9818,45.8455,45.8942,32800.0
2008-02-04 13:55:00,47.09,47.16,47.04,47.15,69800.0,45.8747,45.9429,45.826,45.9331,69800.0
2008-02-04 14:00:00,47.14,47.14,47.0,47.03,66900.0,45.9234,45.9234,45.787,45.8162,66900.0
2008-02-04 14:05:00,47.03,47.06,47.0,47.01,91900.0,45.8162,45.8455,45.787,45.7967,91900.0
2008-02-04 14:10:00,47.0,47.02,46.95,46.97,123300.0,45.787,45.8065,45.7383,45.7578,123300.0
2008-02-04 14:15:00,46.97,47.05,46.97,46.98,59700.0,45.7578,45.8357,45.7578,45.7675,59700.0
2008-02-04 14:20:00,46.97,47.0,46.91,46.96,52700.0,45.7578,45.787,45.6993,45.748,52700.0
2008-02-04 14:25:00,46.96,47.0,46.92,46.95,57300.0,45.748,45.787,45.7091,45.7383,57300.0
2008-02-04 14:30:00,46.95,46.97,46.83,46.9,66700.0,45.7383,45.7578,45.6214,45.6896,66700.0
2008-02-04 14:35:00,46.89,46.94,46.82,46.87,81700.0,45.6798,45.7286,45.6117,45.6604,81700.0
2008-02-04 14:40:00,46.89,46.93,46.86,46.91,56300.0,45.6798,45.7188,45.6506,45.6993,56300.0
2008-02-04 14:45:00,46.92,46.93,46.86,46.9,90500.0,45.7091,45.7188,45.6506,45.6896,90500.0
2008-02-04 14:50:00,46.9,46.91,46.75,46.79,77700.0,45.6896,45.6993,45.5435,45.5824,77700.0
2008-02-04 14:55:00,46.8,46.85,46.77,46.83,78800.0,45.5922,45.6409,45.5629,45.6214,78800.0
2008-02-04 15:00:00,46.83,46.85,46.77,46.84,137000.0,45.6214,45.6409,45.5629,45.6311,137000.0
2008-02-04 15:05:00,46.84,46.84,46.71,46.81,213800.0,45.6311,45.6311,45.5045,45.6019,213800.0
2008-02-04 15:10:00,46.8,46.85,46.75,46.85,57500.0,45.5922,45.6409,45.5435,45.6409,57500.0
2008-02-04 15:15:00,46.84,46.9,46.81,46.84,57300.0,45.6311,45.6896,45.6019,45.6311,57300.0
2008-02-04 15:20:00,46.84,46.91,46.83,46.85,80300.0,45.6311,45.6993,45.6214,45.6409,80300.0
2008-02-04 15:25:00,46.85,46.9,46.84,46.9,51200.0,45.6409,45.6896,45.6311,45.6896,51200.0
2008-02-04 15:30:00,46.89,46.91,46.81,46.81,78600.0,45.6798,45.6993,45.6019,45.6019,78600.0
2008-02-04 15:35:00,46.82,46.85,46.77,46.8,56600.0,45.6117,45.6409,45.5629,45.5922,56600.0
2008-02-04 15:40:00,46.8,46.81,46.75,46.77,108100.0,45.5922,45.6019,45.5435,45.5629,108100.0
2008-02-04 15:45:00,46.78,46.81,46.73,46.73,86100.0,45.5727,45.6019,45.524,45.524,86100.0
2008-02-04 15:50:00,46.73,46.74,46.61,46.65,133100.0,45.524,45.5337,45.4071,45.446,133100.0
2008-02-04 15:55:00,46.65,46.65,46.51,46.52,262600.0,45.446,45.446,45.3097,45.3194,262600.0
2008-02-05 09:30:00,45.53,45.71,45.0,45.22,182900.0,44.3549,44.5303,43.8386,44.0529,182900.0
2008-02-05 09:35:00,45.2,45.32,44.85,45.05,233900.0,44.0335,44.1504,43.6925,43.8873,233900.0
2008-02-05 09:40:00,45.04,45.09,44.92,45.04,381400.0,43.8776,43.9263,43.7607,43.8776,381400.0
2008-02-05 09:45:00,45.04,45.2,44.96,44.96,165700.0,43.8776,44.0335,43.7997,43.7997,165700.0
2008-02-05 09:50:00,44.98,45.36,44.96,45.36,165200.0,43.8191,44.1893,43.7997,44.1893,165200.0
2008-02-05 09:55:00,45.36,45.68,45.31,45.45,177500.0,44.1893,44.5011,44.1406,44.277,177500.0
2008-02-05 10:00:00,45.42,45.5,45.28,45.42,90800.0,44.2478,44.3257,44.1114,44.2478,90800.0
2008-02-05 10:05:00,45.45,45.52,45.4,45.5,124100.0,44.277,44.3452,44.2283,44.3257,124100.0
2008-02-05 10:10:00,45.5,45.62,45.4,45.42,172300.0,44.3257,44.4426,44.2283,44.2478,172300.0
2008-02-05 10:15:00,45.42,45.42,45.23,45.23,111600.0,44.2478,44.2478,44.0627,44.0627,111600.0
2008-02-05 10:20:00,45.21,45.35,45.15,45.16,75300.0,44.0432,44.1796,43.9848,43.9945,75300.0
2008-02-05 10:25:00,45.15,45.17,45.07,45.15,85000.0,43.9848,44.0042,43.9068,43.9848,85000.0
2008-02-05 10:30:00,45.15,45.22,45.07,45.1,230600.0,43.9848,44.0529,43.9068,43.936,230600.0
2008-02-05 10:35:00,45.07,45.38,45.06,45.37,69200.0,43.9068,44.2088,43.8971,44.1991,69200.0
2008-02-05 10:40:00,45.38,45.4,45.19,45.26,46500.0,44.2088,44.2283,44.0237,44.0919,46500.0
2008-02-05 10:45:00,45.27,45.35,45.24,45.25,33000.0,44.1017,44.1796,44.0724,44.0822,33000.0
2008-02-05 10:50:00,45.24,45.41,45.2,45.38,39700.0,44.0724,44.238,44.0335,44.2088,39700.0
2008-02-05 10:55:00,45.38,45.53,45.28,45.44,47000.0,44.2088,44.3549,44.1114,44.2673,47000.0
2008-02-05 11:00:00,45.43,45.51,45.35,45.44,49800.0,44.2575,44.3355,44.1796,44.2673,49800.0
2008-02-05 11:05:00,45.44,45.5,45.33,45.49,66300.0,44.2673,44.3257,44.1601,44.316,66300.0
2008-02-05 11:10:00,45.49,45.5,45.36,45.49,110100.0,44.316,44.3257,44.1893,44.316,110100.0
2008-02-05 11:15:00,45.49,45.5,45.32,45.47,44500.0,44.316,44.3257,44.1504,44.2965,44500.0
2008-02-05 11:20:00,45.47,45.5,45.37,45.47,49900.0,44.2965,44.3257,44.1991,44.2965,49900.0
2008-02-05 11:25:00,45.46,45.5,45.46,45.47,136100.0,44.2868,44.3257,44.2868,44.2965,136100.0
2008-02-05 11:30:00,45.47,45.47,45.4,45.44,71600.0,44.2965,44.2965,44.2283,44.2673,71600.0
2008-02-05 11:35:00,45.43,45.45,45.36,45.45,42000.0,44.2575,44.277,44.1893,44.277,42000.0
2008-02-05 11:40:00,45.43,45.48,45.35,45.44,48700.0,44.2575,44.3062,44.1796,44.2673,48700.0
2008-02-05 11:45:00,45.44,45.47,45.3,45.37,35200.0,44.2673,44.2965,44.1309,44.1991,35200.0
2008-02-05 11:50:00,45.37,45.46,45.34,45.46,47000.0,44.1991,44.2868,44.1698,44.2868,47000.0
2008-02-05 11:55:00,45.45,45.45,45.4,45.42,35600.0,44.277,44.277,44.2283,44.2478,35600.0
2008-02-05 12:00:00,45.42,45.51,45.42,45.49,138800.0,44.2478,44.3355,44.2478,44.316,138800.0
2008-02-05 12:05:00,45.49,45.5,45.42,45.45,82200.0,44.316,44.3257,44.2478,44.277,82200.0
2008-02-05 12:10:00,45.45,45.46,45.27,45.4,63400.0,44.277,44.2868,44.1017,44.2283,63400.0
2008-02-05 12:15:00,45.41,45.53,45.4,45.52,47400.0,44.238,44.3549,44.2283,44.3452,47400.0
2008-02-05 12:20:00,45.51,45.52,45.47,45.49,42100.0,44.3355,44.3452,44.2965,44.316,42100.0
2008-02-05 12:25:00,45.49,45.6,45.47,45.55,58900.0,44.316,44.4231,44.2965,44.3744,58900.0
2008-02-05 12:30:00,45.55,45.65,45.55,45.65,148000.0,44.3744,44.4718,44.3744,44.4718,148000.0
2008-02-05 12:35:00,45.65,45.68,45.6,45.68,73900.0,44.4718,44.5011,44.4231,44.5011,73900.0
2008-02-05 12:40:00,45.68,45.8,45.67,45.76,77700.0,44.5011,44.618,44.4913,44.579,77700.0
2008-02-05 12:45:00,45.75,45.93,45.74,45.92,159900.0,44.5693,44.7446,44.5595,44.7349,159900.0
2008-02-05 12:50:00,45.92,46.11,45.91,46.07,88300.0,44.7349,44.92,44.7251,44.881,88300.0
2008-02-05 12:55:00,46.07,46.1,46.04,46.04,45400.0,44.881,44.9102,44.8518,44.8518,45400.0
2008-02-05 13:00:00,46.04,46.14,45.87,45.9,84800.0,44.8518,44.9492,44.6862,44.7154,84800.0
2008-02-05 13:05:00,45.89,45.89,45.79,45.81,91200.0,44.7057,44.7057,44.6082,44.6277,91200.0
2008-02-05 13:10:00,45.81,45.89,45.77,45.8,82200.0,44.6277,44.7057,44.5888,44.618,82200.0
2008-02-05 13:15:00,45.8,45.81,45.63,45.64,40300.0,44.618,44.6277,44.4524,44.4621,40300.0
2008-02-05 13:20:00,45.65,45.65,45.57,45.61,34600.0,44.4718,44.4718,44.3939,44.4329,34600.0
2008-02-05 13:25:00,45.64,45.72,45.64,45.72,46400.0,44.4621,44.54,44.4621,44.54,46400.0
2008-02-05 13:30:00,45.7,45.78,45.55,45.61,49100.0,44.5206,44.5985,44.3744,44.4329,49100.0
2008-02-05 13:35:00,45.61,45.79,45.6,45.7,69700.0,44.4329,44.6082,44.4231,44.5206,69700.0
2008-02-05 13:40:00,45.7,45.95,45.7,45.88,63000.0,44.5206,44.7641,44.5206,44.6959,63000.0
2008-02-05 13:45:00,45.89,46.05,45.84,45.97,86400.0,44.7057,44.8615,44.6569,44.7836,86400.0
2008-02-05 13:50:00,45.96,46.07,45.9,46.07,57000.0,44.7738,44.881,44.7154,44.881,57000.0
2008-02-05 13:55:00,46.06,46.12,45.85,45.85,86700.0,44.8713,44.9297,44.6667,44.6667,86700.0
2008-02-05 14:00:00,45.85,45.85,45.6,45.61,269500.0,44.6667,44.6667,44.4231,44.4329,269500.0
2008-02-05 14:05:00,45.61,45.64,45.55,45.58,179900.0,44.4329,44.4621,44.3744,44.4037,179900.0
2008-02-05 14:10:00,45.59,45.6,45.55,45.56,69700.0,44.4134,44.4231,44.3744,44.3842,69700.0
2008-02-05 14:15:00,45.56,45.57,45.48,45.54,99500.0,44.3842,44.3939,44.3062,44.3647,99500.0
2008-02-05 14:20:00,45.54,45.71,45.52,45.71,146700.0,44.3647,44.5303,44.3452,44.5303,146700.0
2008-02-05 14:25:00,45.71,45.77,45.65,45.65,51000.0,44.5303,44.5888,44.4718,44.4718,51000.0
2008-02-05 14:30:00,45.66,45.74,45.64,45.74,91600.0,44.4816,44.5595,44.4621,44.5595,91600.0
2008-02-05 14:35:00,45.72,45.83,45.71,45.79,62300.0,44.54,44.6472,44.5303,44.6082,62300.0
2008-02-05 14:40:00,45.79,45.83,45.72,45.74,26400.0,44.6082,44.6472,44.54,44.5595,26400.0
2008-02-05 14:45:00,45.72,45.73,45.54,45.57,53100.0,44.54,44.5498,44.3647,44.3939,53100.0
2008-02-05 14:50:00,45.55,45.58,45.5,45.53,66800.0,44.3744,44.4037,44.3257,44.3549,66800.0
2008-02-05 14:55:00,45.53,45.54,45.42,45.45,52200.0,44.3549,44.3647,44.2478,44.277,52200.0
2008-02-05 15:00:00,45.45,45.49,45.41,45.45,58900.0,44.277,44.316,44.238,44.277,58900.0
2008-02-05 15:05:00,45.46,45.53,45.39,45.41,44900.0,44.2868,44.3549,44.2186,44.238,44900.0
2008-02-05 15:10:00,45.39,45.42,45.24,45.3,53100.0,44.2186,44.2478,44.0724,44.1309,53100.0
2008-02-05 15:15:00,45.3,45.37,45.25,45.36,71300.0,44.1309,44.1991,44.0822,44.1893,71300.0
2008-02-05 15:20:00,45.36,45.48,45.36,45.44,69900.0,44.1893,44.3062,44.1893,44.2673,69900.0
2008-02-05 15:25:00,45.45,45.5,45.4,45.46,104600.0,44.277,44.3257,44.2283,44.2868,104600.0
2008-02-05 15:30:00,45.46,45.55,45.43,45.49,74400.0,44.2868,44.3744,44.2575,44.316,74400.0
2008-02-05 15:35:00,45.5,45.54,45.44,45.44,153900.0,44.3257,44.3647,44.2673,44.2673,153900.0
2008-02-05 15:40:00,45.44,45.49,45.39,45.4,136600.0,44.2673,44.316,44.2186,44.2283,136600.0
2008-02-05 15:45:00,45.4,45.47,45.34,45.41,159000.0,44.2283,44.2965,44.1698,44.238,159000.0
2008-02-05 15:50:00,45.41,45.45,45.33,45.42,155400.0,44.238,44.277,44.1601,44.2478,155400.0
2008-02-05 15:55:00,45.41,45.46,45.39,45.41,257400.0,44.238,44.2868,44.2186,44.238,257400.0
2008-02-06 09:30:00,45.72,45.74,44.88,45.0,55000.0,44.54,44.5595,43.7217,43.8386,55000.0
2008-02-06 09:35:00,45.03,45.16,45.0,45.06,121600.0,43.8679,43.9945,43.8386,43.8971,121600.0
2008-02-06 09:40:00,45.09,45.16,44.94,45.0,47100.0,43.9263,43.9945,43.7802,43.8386,47100.0
2008-02-06 09:45:00,45.0,45.04,44.96,45.0,50500.0,43.8386,43.8776,43.7997,43.8386,50500.0
2008-02-06 09:50:00,44.99,45.04,44.86,45.0,49500.0,43.8289,43.8776,43.7022,43.8386,49500.0
2008-02-06 09:55:00,45.0,45.07,44.91,45.04,95500.0,43.8386,43.9068,43.7509,43.8776,95500.0
2008-02-06 10:00:00,45.05,45.34,45.04,45.3,73100.0,43.8873,44.1698,43.8776,44.1309,73100.0
2008-02-06 10:05:00,45.31,45.32,45.0,45.0,67700.0,44.1406,44.1504,43.8386,43.8386,67700.0
2008-02-06 10:10:00,45.02,45.1,44.98,45.09,135900.0,43.8581,43.936,43.8191,43.9263,135900.0
2008-02-06 10:15:00,45.1,45.11,44.91,45.02,99300.0,43.936,43.9458,43.7509,43.8581,99300.0
2008-02-06 10:20:00,45.04,45.09,45.0,45.05,76900.0,43.8776,43.9263,43.8386,43.8873,76900.0
2008-02-06 10:25:00,45.06,45.13,45.03,45.12,62000.0,43.8971,43.9653,43.8679,43.9555,62000.0
2008-02-06 10:30:00,45.13,45.24,45.03,45.09,130200.0,43.9653,44.0724,43.8679,43.9263,130200.0
2008-02-06 10:35:00,45.1,45.22,45.06,45.2,42600.0,43.936,44.0529,43.8971,44.0335,42600.0
2008-02-06 10:40:00,45.2,45.44,45.18,45.4,57000.0,44.0335,44.2673,44.014,44.2283,57000.0
2008-02-06 10:45:00,45.4,45.41,45.26,45.27,84600.0,44.2283,44.238,44.0919,44.1017,84600.0
2008-02-06 10:50:00,45.27,45.28,45.13,45.17,40000.0,44.1017,44.1114,43.9653,44.0042,40000.0
2008-02-06 10:55:00,45.16,45.21,45.05,45.2,49000.0,43.9945,44.0432,43.8873,44.0335,49000.0
2008-02-06 11:00:00,45.21,45.3,45.1,45.28,27800.0,44.0432,44.1309,43.936,44.1114,27800.0
2008-02-06 11:05:00,45.3,45.32,45.15,45.19,79400.0,44.1309,44.1504,43.9848,44.0237,79400.0
2008-02-06 11:10:00,45.19,45.2,45.09,45.1,51000.0,44.0237,44.0335,43.9263,43.936,51000.0
2008-02-06 11:15:00,45.1,45.12,45.02,45.07,58000.0,43.936,43.9555,43.8581,43.9068,58000.0
2008-02-06 11:20:00,45.06,45.1,45.0,45.08,35700.0,43.8971,43.936,43.8386,43.9166,35700.0
2008-02-06 11:25:00,45.07,45.15,45.07,45.08,23000.0,43.9068,43.9848,43.9068,43.9166,23000.0
2008-02-06 11:30:00,45.09,45.21,45.04,45.2,105600.0,43.9263,44.0432,43.8776,44.0335,105600.0
2008-02-06 11:35:00,45.2,45.21,45.12,45.18,122700.0,44.0335,44.0432,43.9555,44.014,122700.0
2008-02-06 11:40:00,45.17,45.22,45.15,45.2,38900.0,44.0042,44.0529,43.9848,44.0335,38900.0
2008-02-06 11:45:00,45.2,45.25,45.15,45.16,39800.0,44.0335,44.0822,43.9848,43.9945,39800.0
2008-02-06 11:50:00,45.16,45.2,45.12,45.18,30500.0,43.9945,44.0335,43.9555,44.014,30500.0
2008-02-06 11:55:00,45.2,45.2,45.15,45.15,34000.0,44.0335,44.0335,43.9848,43.9848,34000.0
2008-02-06 12:00:00,45.15,45.16,45.1,45.14,29900.0,43.9848,43.9945,43.936,43.975,29900.0
2008-02-06 12:05:00,45.14,45.19,45.14,45.19,24200.0,43.975,44.0237,43.975,44.0237,24200.0
2008-02-06 12:10:00,45.19,45.2,45.15,45.16,78700.0,44.0237,44.0335,43.9848,43.9945,78700.0
2008-02-06 12:15:00,45.17,45.2,45.17,45.17,26300.0,44.0042,44.0335,44.0042,44.0042,26300.0
2008-02-06 12:20:00,45.18,45.2,45.09,45.13,109200.0,44.014,44.0335,43.9263,43.9653,109200.0
2008-02-06 12:25:00,45.13,45.14,44.99,45.06,48600.0,43.9653,43.975,43.8289,43.8971,48600.0
2008-02-06 12:30:00,45.08,45.14,45.07,45.13,17700.0,43.9166,43.975,43.9068,43.9653,17700.0
2008-02-06 12:35:00,45.13,45.15,45.11,45.11,25500.0,43.9653,43.9848,43.9458,43.9458,25500.0
2008-02-06 12:40:00,45.13,45.13,45.07,45.07,23400.0,43.9653,43.9653,43.9068,43.9068,23400.0
2008-02-06 12:45:00,45.08,45.08,45.0,45.02,59400.0,43.9166,43.9166,43.8386,43.8581,59400.0
2008-02-06 12:50:00,45.04,45.07,45.0,45.05,44400.0,43.8776,43.9068,43.8386,43.8873,44400.0
2008-02-06 12:55:00,45.05,45.11,44.98,45.02,96900.0,43.8873,43.9458,43.8191,43.8581,96900.0
2008-02-06 13:00:00,45.03,45.04,44.96,44.99,24600.0,43.8679,43.8776,43.7997,43.8289,24600.0
2008-02-06 13:05:00,44.99,45.03,44.98,44.99,36400.0,43.8289,43.8679,43.8191,43.8289,36400.0
2008-02-06 13:10:00,45.0,45.04,44.92,44.98,78300.0,43.8386,43.8776,43.7607,43.8191,78300.0
2008-02-06 13:15:00,44.98,45.07,44.98,45.0,83700.0,43.8191,43.9068,43.8191,43.8386,83700.0
2008-02-06 13:20:00,45.0,45.1,45.0,45.09,54000.0,43.8386,43.936,43.8386,43.9263,54000.0
2008-02-06 13:25:00,45.08,45.11,45.05,45.06,80900.0,43.9166,43.9458,43.8873,43.8971,80900.0
2008-02-06 13:30:00,45.05,45.06,45.02,45.02,41000.0,43.8873,43.8971,43.8581,43.8581,41000.0
2008-02-06 13:35:00,45.02,45.05,45.01,45.01,28100.0,43.8581,43.8873,43.8484,43.8484,28100.0
2008-02-06 13:40:00,45.0,45.03,44.99,44.99,29900.0,43.8386,43.8679,43.8289,43.8289,29900.0
2008-02-06 13:45:00,44.98,45.02,44.98,45.0,191300.0,43.8191,43.8581,43.8191,43.8386,191300.0
2008-02-06 13:50:00,45.0,45.01,44.96,44.97,64900.0,43.8386,43.8484,43.7997,43.8094,64900.0
2008-02-06 13:55:00,44.96,44.97,44.88,44.9,65900.0,43.7997,43.8094,43.7217,43.7412,65900.0
2008-02-06 14:00:00,44.91,44.92,44.88,44.9,26000.0,43.7509,43.7607,43.7217,43.7412,26000.0
2008-02-06 14:05:00,44.9,44.98,44.9,44.96,62000.0,43.7412,43.8191,43.7412,43.7997,62000.0
2008-02-06 14:10:00,44.96,44.97,44.88,44.88,56600.0,43.7997,43.8094,43.7217,43.7217,56600.0
2008-02-06 14:15:00,44.89,44.89,44.6,44.62,76300.0,43.7315,43.7315,43.4489,43.4684,76300.0
2008-02-06 14:20:00,44.62,44.77,44.53,44.77,70000.0,43.4684,43.6146,43.3808,43.6146,70000.0
2008-02-06 14:25:00,44.76,44.96,44.76,44.9,57800.0,43.6048,43.7997,43.6048,43.7412,57800.0
2008-02-06 14:30:00,44.92,44.97,44.87,44.91,67200.0,43.7607,43.8094,43.712,43.7509,67200.0
2008-02-06 14:35:00,44.92,45.0,44.91,45.0,112200.0,43.7607,43.8386,43.7509,43.8386,112200.0
2008-02-06 14:40:00,45.01,45.08,44.96,44.98,93500.0,43.8484,43.9166,43.7997,43.8191,93500.0
2008-02-06 14:45:00,44.99,45.04,44.96,44.98,57700.0,43.8289,43.8776,43.7997,43.8191,57700.0
2008-02-06 14:50:00,45.0,45.0,44.9,44.96,29600.0,43.8386,43.8386,43.7412,43.7997,29600.0
2008-02-06 14:55:00,44.95,45.02,44.92,44.96,45200.0,43.7899,43.8581,43.7607,43.7997,45200.0
2008-02-06 15:00:00,44.95,44.98,44.91,44.93,58800.0,43.7899,43.8191,43.7509,43.7704,58800.0
2008-02-06 15:05:00,44.93,44.96,44.91,44.92,36600.0,43.7704,43.7997,43.7509,43.7607,36600.0
2008-02-06 15:10:00,44.93,44.96,44.8,44.8,78100.0,43.7704,43.7997,43.6438,43.6438,78100.0
2008-02-06 15:15:00,44.8,44.85,44.66,44.85,82000.0,43.6438,43.6925,43.5074,43.6925,82000.0
2008-02-06 15:20:00,44.84,44.85,44.69,44.77,49500.0,43.6828,43.6925,43.5366,43.6146,49500.0
2008-02-06 15:25:00,44.77,44.87,44.77,44.83,122700.0,43.6146,43.712,43.6146,43.673,122700.0
2008-02-06 15:30:00,44.82,44.85,44.62,44.62,93000.0,43.6633,43.6925,43.4684,43.4684,93000.0
2008-02-06 15:35:00,44.62,44.63,44.54,44.58,89000.0,43.4684,43.4782,43.3905,43.4295,89000.0
2008-02-06 15:40:00,44.6,44.6,44.38,44.42,139200.0,43.4489,43.4489,43.2346,43.2736,139200.0
2008-02-06 15:45:00,44.42,44.45,44.31,44.33,183700.0,43.2736,43.3028,43.1664,43.1859,183700.0
2008-02-06 15:50:00,44.32,44.39,44.25,44.33,238900.0,43.1762,43.2444,43.108,43.1859,238900.0
2008-02-06 15:55:00,44.32,44.45,44.3,44.3,335400.0,43.1762,43.3028,43.1567,43.1567,335400.0
2008-02-07 09:30:00,44.56,44.67,43.72,43.82,129500.0,43.41,43.5171,42.5917,42.6891,129500.0
2008-02-07 09:35:00,43.82,43.91,43.62,43.79,113800.0,42.6891,42.7768,42.4942,42.6599,113800.0
2008-02-07 09:40:00,43.77,44.09,43.75,44.05,133800.0,42.6404,42.9521,42.6209,42.9131,133800.0
2008-02-07 09:45:00,44.05,44.16,43.96,44.08,66000.0,42.9131,43.0203,42.8255,42.9424,66000.0
2008-02-07 09:50:00,44.08,44.19,44.01,44.11,75400.0,42.9424,43.0495,42.8742,42.9716,75400.0
2008-02-07 09:55:00,44.11,44.43,44.06,44.26,125300.0,42.9716,43.2833,42.9229,43.1177,125300.0
2008-02-07 10:00:00,44.24,44.93,44.22,44.86,174000.0,43.0982,43.7704,43.0788,43.7022,174000.0
2008-02-07 10:05:00,44.86,45.0,44.75,44.75,102000.0,43.7022,43.8386,43.5951,43.5951,102000.0
2008-02-07 10:10:00,44.76,44.86,44.51,44.55,98200.0,43.6048,43.7022,43.3613,43.4002,98200.0
2008-02-07 10:15:00,44.56,44.8,44.5,44.77,209600.0,43.41,43.6438,43.3515,43.6146,209600.0
2008-02-07 10:20:00,44.77,44.98,44.53,44.53,219700.0,43.6146,43.8191,43.3808,43.3808,219700.0
2008-02-07 10:25:00,44.54,44.86,44.52,44.64,62000.0,43.3905,43.7022,43.371,43.4879,62000.0
2008-02-07 10:30:00,44.63,44.64,44.48,44.53,82300.0,43.4782,43.4879,43.332,43.3808,82300.0
2008-02-07 10:35:00,44.57,44.59,44.47,44.5,67700.0,43.4197,43.4392,43.3223,43.3515,67700.0
2008-02-07 10:40:00,44.5,44.52,44.46,44.46,45600.0,43.3515,43.371,43.3126,43.3126,45600.0
2008-02-07 10:45:00,44.46,44.55,44.43,44.5,33900.0,43.3126,43.4002,43.2833,43.3515,33900.0
2008-02-07 10:50:00,44.5,44.57,44.47,44.53,59200.0,43.3515,43.4197,43.3223,43.3808,59200.0
2008-02-07 10:55:00,44.55,44.57,44.5,44.57,68300.0,43.4002,43.4197,43.3515,43.4197,68300.0
2008-02-07 11:00:00,44.57,44.87,44.57,44.83,106200.0,43.4197,43.712,43.4197,43.673,106200.0
2008-02-07 11:05:00,44.82,44.88,44.77,44.82,62500.0,43.6633,43.7217,43.6146,43.6633,62500.0
2008-02-07 11:10:00,44.82,44.86,44.75,44.79,53400.0,43.6633,43.7022,43.5951,43.634,53400.0
2008-02-07 11:15:00,44.8,44.86,44.75,44.75,48200.0,43.6438,43.7022,43.5951,43.5951,48200.0
2008-02-07 11:20:00,44.75,44.81,44.72,44.75,48700.0,43.5951,43.6535,43.5659,43.5951,48700.0
2008-02-07 11:25:00,44.74,44.74,44.62,44.7,39000.0,43.5853,43.5853,43.4684,43.5464,39000.0
2008-02-07 11:30:00,44.7,44.79,44.7,44.78,32300.0,43.5464,43.634,43.5464,43.6243,32300.0
2008-02-07 11:35:00,44.78,44.79,44.67,44.71,32000.0,43.6243,43.634,43.5171,43.5561,32000.0
2008-02-07 11:40:00,44.7,44.81,44.69,44.77,25200.0,43.5464,43.6535,43.5366,43.6146,25200.0
2008-02-07 11:45:00,44.76,44.86,44.72,44.85,17400.0,43.6048,43.7022,43.5659,43.6925,17400.0
2008-02-07 11:50:00,44.83,44.83,44.72,44.73,21700.0,43.673,43.673,43.5659,43.5756,21700.0
2008-02-07 11:55:00,44.74,44.8,44.72,44.74,40400.0,43.5853,43.6438,43.5659,43.5853,40400.0
2008-02-07 12:00:00,44.75,44.8,44.73,44.73,26900.0,43.5951,43.6438,43.5756,43.5756,26900.0
2008-02-07 12:05:00,44.73,44.73,44.68,44.71,19000.0,43.5756,43.5756,43.5269,43.5561,19000.0
2008-02-07 12:10:00,44.71,44.73,44.66,44.7,23200.0,43.5561,43.5756,43.5074,43.5464,23200.0
2008-02-07 12:15:00,44.72,44.74,44.6,44.6,17300.0,43.5659,43.5853,43.4489,43.4489,17300.0
2008-02-07 12:20:00,44.63,44.74,44.63,44.71,23500.0,43.4782,43.5853,43.4782,43.5561,23500.0
2008-02-07 12:25:00,44.71,44.72,44.61,44.69,41200.0,43.5561,43.5659,43.4587,43.5366,41200.0
2008-02-07 12:30:00,44.68,44.93,44.67,44.88,141700.0,43.5269,43.7704,43.5171,43.7217,141700.0
2008-02-07 12:35:00,44.88,44.92,44.84,44.85,164300.0,43.7217,43.7607,43.6828,43.6925,164300.0
2008-02-07 12:40:00,44.85,44.86,44.8,44.83,42800.0,43.6925,43.7022,43.6438,43.673,42800.0
2008-02-07 12:45:00,44.82,44.84,44.76,44.8,64600.0,43.6633,43.6828,43.6048,43.6438,64600.0
2008-02-07 12:50:00,44.8,44.85,44.75,44.83,86900.0,43.6438,43.6925,43.5951,43.673,86900.0
2008-02-07 12:55:00,44.83,44.91,44.74,44.88,37000.0,43.673,43.7509,43.5853,43.7217,37000.0
2008-02-07 13:00:00,44.89,44.91,44.79,44.82,157600.0,43.7315,43.7509,43.634,43.6633,157600.0
2008-02-07 13:05:00,44.82,44.85,44.74,44.85,49600.0,43.6633,43.6925,43.5853,43.6925,49600.0
2008-02-07 13:10:00,44.83,44.89,44.79,44.87,37200.0,43.673,43.7315,43.634,43.712,37200.0
2008-02-07 13:15:00,44.87,44.89,44.84,44.88,54600.0,43.712,43.7315,43.6828,43.7217,54600.0
2008-02-07 13:20:00,44.88,44.93,44.84,44.84,78900.0,43.7217,43.7704,43.6828,43.6828,78900.0
2008-02-07 13:25:00,44.85,44.94,44.85,44.87,233400.0,43.6925,43.7802,43.6925,43.712,233400.0
2008-02-07 13:30:00,44.87,44.94,44.86,44.88,44100.0,43.712,43.7802,43.7022,43.7217,44100.0
2008-02-07 13:35:00,44.87,44.9,44.86,44.89,43100.0,43.712,43.7412,43.7022,43.7315,43100.0
2008-02-07 13:40:00,44.89,44.94,44.88,44.92,111400.0,43.7315,43.7802,43.7217,43.7607,111400.0
2008-02-07 13:45:00,44.92,45.0,44.9,44.99,148800.0,43.7607,43.8386,43.7412,43.8289,148800.0
2008-02-07 13:50:00,44.99,45.03,44.97,45.02,58700.0,43.8289,43.8679,43.8094,43.8581,58700.0
2008-02-07 13:55:00,45.02,45.09,45.0,45.08,120100.0,43.8581,43.9263,43.8386,43.9166,120100.0
2008-02-07 14:00:00,45.07,45.1,45.0,45.08,64600.0,43.9068,43.936,43.8386,43.9166,64600.0
2008-02-07 14:05:00,45.1,45.38,45.07,45.25,169600.0,43.936,44.2088,43.9068,44.0822,169600.0
2008-02-07 14:10:00,45.23,45.25,45.01,45.02,138800.0,44.0627,44.0822,43.8484,43.8581,138800.0
2008-02-07 14:15:00,45.04,45.08,44.91,44.97,102800.0,43.8776,43.9166,43.7509,43.8094,102800.0
2008-02-07 14:20:00,44.97,45.05,44.92,44.98,54200.0,43.8094,43.8873,43.7607,43.8191,54200.0
2008-02-07 14:25:00,44.98,45.02,44.93,44.94,34800.0,43.8191,43.8581,43.7704,43.7802,34800.0
2008-02-07 14:30:00,44.93,44.95,44.76,44.77,126700.0,43.7704,43.7899,43.6048,43.6146,126700.0
2008-02-07 14:35:00,44.78,44.93,44.74,44.78,75400.0,43.6243,43.7704,43.5853,43.6243,75400.0
2008-02-07 14:40:00,44.77,44.81,44.7,44.7,53800.0,43.6146,43.6535,43.5464,43.5464,53800.0
2008-02-07 14:45:00,44.71,44.84,44.64,44.76,65900.0,43.5561,43.6828,43.4879,43.6048,65900.0
2008-02-07 14:50:00,44.75,44.75,44.67,44.72,144800.0,43.5951,43.5951,43.5171,43.5659,144800.0
2008-02-07 14:55:00,44.71,44.76,44.53,44.53,178000.0,43.5561,43.6048,43.3808,43.3808,178000.0
2008-02-07 15:00:00,44.54,44.62,44.5,44.56,149700.0,43.3905,43.4684,43.3515,43.41,149700.0
2008-02-07 15:05:00,44.56,44.56,44.32,44.32,117000.0,43.41,43.41,43.1762,43.1762,117000.0
2008-02-07 15:10:00,44.31,44.61,44.31,44.57,63800.0,43.1664,43.4587,43.1664,43.4197,63800.0
2008-02-07 15:15:00,44.61,44.7,44.58,44.61,98300.0,43.4587,43.5464,43.4295,43.4587,98300.0
2008-02-07 15:20:00,44.64,44.65,44.5,44.55,88800.0,43.4879,43.4977,43.3515,43.4002,88800.0
2008-02-07 15:25:00,44.55,44.75,44.5,44.59,79200.0,43.4002,43.5951,43.3515,43.4392,79200.0
2008-02-07 15:30:00,44.58,44.72,44.58,44.72,154300.0,43.4295,43.5659,43.4295,43.5659,154300.0
2008-02-07 15:35:00,44.73,44.8,44.59,44.64,68900.0,43.5756,43.6438,43.4392,43.4879,68900.0
2008-02-07 15:40:00,44.65,44.67,44.47,44.49,130500.0,43.4977,43.5171,43.3223,43.3418,130500.0
2008-02-07 15:45:00,44.47,44.63,44.46,44.57,106800.0,43.3223,43.4782,43.3126,43.4197,106800.0
2008-02-07 15:50:00,44.59,44.66,44.5,44.64,54800.0,43.4392,43.5074,43.3515,43.4879,54800.0
2008-02-07 15:55:00,44.63,44.79,44.55,44.79,173100.0,43.4782,43.634,43.4002,43.634,173100.0
2008-02-08 09:30:00,44.44,44.92,44.4,44.79,88800.0,43.2931,43.7607,43.2541,43.634,88800.0
2008-02-08 09:35:00,44.8,44.93,44.77,44.91,145600.0,43.6438,43.7704,43.6146,43.7509,145600.0
2008-02-08 09:40:00,44.94,44.98,44.79,44.88,126300.0,43.7802,43.8191,43.634,43.7217,126300.0
2008-02-08 09:45:00,44.9,44.95,44.76,44.9,100500.0,43.7412,43.7899,43.6048,43.7412,100500.0
2008-02-08 09:50:00,44.9,44.93,44.67,44.74,66900.0,43.7412,43.7704,43.5171,43.5853,66900.0
2008-02-08 09:55:00,44.75,44.75,44.6,44.65,46200.0,43.5951,43.5951,43.4489,43.4977,46200.0
2008-02-08 10:00:00,44.63,44.64,44.47,44.55,73300.0,43.4782,43.4879,43.3223,43.4002,73300.0
2008-02-08 10:05:00,44.55,44.68,44.54,44.61,67000.0,43.4002,43.5269,43.3905,43.4587,67000.0
2008-02-08 10:10:00,44.63,44.72,44.56,44.63,86500.0,43.4782,43.5659,43.41,43.4782,86500.0
2008-02-08 10:15:00,44.64,44.71,44.61,44.65,63300.0,43.4879,43.5561,43.4587,43.4977,63300.0
2008-02-08 10:20:00,44.63,44.75,44.62,44.7,99900.0,43.4782,43.5951,43.4684,43.5464,99900.0
2008-02-08 10:25:00,44.73,44.78,44.61,44.73,122700.0,43.5756,43.6243,43.4587,43.5756,122700.0
2008-02-08 10:30:00,44.73,44.77,44.71,44.73,32300.0,43.5756,43.6146,43.5561,43.5756,32300.0
2008-02-08 10:35:00,44.74,44.79,44.72,44.72,26900.0,43.5853,43.634,43.5659,43.5659,26900.0
2008-02-08 10:40:00,44.72,44.74,44.67,44.71,25300.0,43.5659,43.5853,43.5171,43.5561,25300.0
2008-02-08 10:45:00,44.73,44.88,44.71,44.79,38200.0,43.5756,43.7217,43.5561,43.634,38200.0
2008-02-08 10:50:00,44.78,44.92,44.78,44.88,27300.0,43.6243,43.7607,43.6243,43.7217,27300.0
2008-02-08 10:55:00,44.87,44.88,44.82,44.85,63000.0,43.712,43.7217,43.6633,43.6925,63000.0
2008-02-08 11:00:00,44.86,44.88,44.71,44.74,45300.0,43.7022,43.7217,43.5561,43.5853,45300.0
2008-02-08 11:05:00,44.75,44.89,44.75,44.87,49300.0,43.5951,43.7315,43.5951,43.712,49300.0
2008-02-08 11:10:00,44.88,44.92,44.83,44.87,31800.0,43.7217,43.7607,43.673,43.712,31800.0
2008-02-08 11:15:00,44.87,44.9,44.86,44.87,30700.0,43.712,43.7412,43.7022,43.712,30700.0
2008-02-08 11:20:00,44.87,44.88,44.81,44.82,282200.0,43.712,43.7217,43.6535,43.6633,282200.0
2008-02-08 11:25:00,44.84,44.91,44.78,44.79,129900.0,43.6828,43.7509,43.6243,43.634,129900.0
2008-02-08 11:30:00,44.81,44.87,44.78,44.81,11700.0,43.6535,43.712,43.6243,43.6535,11700.0
2008-02-08 11:35:00,44.82,44.92,44.82,44.91,17400.0,43.6633,43.7607,43.6633,43.7509,17400.0
2008-02-08 11:40:00,44.92,44.95,44.89,44.89,22400.0,43.7607,43.7899,43.7315,43.7315,22400.0
2008-02-08 11:45:00,44.91,44.91,44.78,44.83,34400.0,43.7509,43.7509,43.6243,43.673,34400.0
2008-02-08 11:50:00,44.83,44.84,44.73,44.84,33500.0,43.673,43.6828,43.5756,43.6828,33500.0
2008-02-08 11:55:00,44.82,44.85,44.72,44.72,77200.0,43.6633,43.6925,43.5659,43.5659,77200.0
2008-02-08 12:00:00,44.72,44.78,44.71,44.78,46700.0,43.5659,43.6243,43.5561,43.6243,46700.0
2008-02-08 12:05:00,44.77,44.81,44.68,44.81,52200.0,43.6146,43.6535,43.5269,43.6535,52200.0
2008-02-08 12:10:00,44.8,44.82,44.78,44.79,14500.0,43.6438,43.6633,43.6243,43.634,14500.0
2008-02-08 12:15:00,44.79,44.83,44.76,44.78,34000.0,43.634,43.673,43.6048,43.6243,34000.0
2008-02-08 12:20:00,44.78,44.81,44.55,44.6,121400.0,43.6243,43.6535,43.4002,43.4489,121400.0
2008-02-08 12:25:00,44.6,44.68,44.55,44.6,26700.0,43.4489,43.5269,43.4002,43.4489,26700.0
2008-02-08 12:30:00,44.6,44.71,44.6,44.66,32800.0,43.4489,43.5561,43.4489,43.5074,32800.0
2008-02-08 12:35:00,44.64,44.7,44.6,44.68,20600.0,43.4879,43.5464,43.4489,43.5269,20600.0
2008-02-08 12:40:00,44.66,44.68,44.63,44.66,21600.0,43.5074,43.5269,43.4782,43.5074,21600.0
2008-02-08 12:45:00,44.64,44.66,44.54,44.56,37200.0,43.4879,43.5074,43.3905,43.41,37200.0
2008-02-08 12:50:00,44.55,44.61,44.55,44.55,15300.0,43.4002,43.4587,43.4002,43.4002,15300.0
2008-02-08 12:55:00,44.56,44.63,44.55,44.57,26100.0,43.41,43.4782,43.4002,43.4197,26100.0
2008-02-08 13:00:00,44.57,44.57,44.53,44.55,44800.0,43.4197,43.4197,43.3808,43.4002,44800.0
2008-02-08 13:05:00,44.53,44.6,44.53,44.59,40600.0,43.3808,43.4489,43.3808,43.4392,40600.0
2008-02-08 13:10:00,44.58,44.59,44.46,44.51,35600.0,43.4295,43.4392,43.3126,43.3613,35600.0
2008-02-08 13:15:00,44.52,44.56,44.45,44.46,51400.0,43.371,43.41,43.3028,43.3126,51400.0
2008-02-08 13:20:00,44.46,44.46,44.35,44.39,23000.0,43.3126,43.3126,43.2054,43.2444,23000.0
2008-02-08 13:25:00,44.38,44.49,44.36,44.4,42100.0,43.2346,43.3418,43.2151,43.2541,42100.0
2008-02-08 13:30:00,44.42,44.43,44.31,44.34,27500.0,43.2736,43.2833,43.1664,43.1957,27500.0
2008-02-08 13:35:00,44.35,44.35,44.12,44.15,73200.0,43.2054,43.2054,42.9813,43.0106,73200.0
2008-02-08 13:40:00,44.15,44.19,44.04,44.17,91600.0,43.0106,43.0495,42.9034,43.03,91600.0
2008-02-08 13:45:00,44.17,44.25,44.14,44.23,41000.0,43.03,43.108,43.0008,43.0885,41000.0
2008-02-08 13:50:00,44.24,44.36,44.23,44.26,40800.0,43.0982,43.2151,43.0885,43.1177,40800.0
2008-02-08 13:55:00,44.26,44.29,44.22,44.25,45700.0,43.1177,43.1469,43.0788,43.108,45700.0
2008-02-08 14:00:00,44.27,44.3,44.12,44.19,23900.0,43.1275,43.1567,42.9813,43.0495,23900.0
2008-02-08 14:05:00,44.2,44.31,44.2,44.29,51100.0,43.0593,43.1664,43.0593,43.1469,51100.0
2008-02-08 14:10:00,44.28,44.29,44.21,44.29,37200.0,43.1372,43.1469,43.069,43.1469,37200.0
2008-02-08 14:15:00,44.29,44.45,44.29,44.35,35500.0,43.1469,43.3028,43.1469,43.2054,35500.0
2008-02-08 14:20:00,44.35,44.4,44.26,44.3,32700.0,43.2054,43.2541,43.1177,43.1567,32700.0
2008-02-08 14:25:00,44.3,44.33,44.25,44.27,104500.0,43.1567,43.1859,43.108,43.1275,104500.0
2008-02-08 14:30:00,44.26,44.3,44.18,44.24,52700.0,43.1177,43.1567,43.0398,43.0982,52700.0
2008-02-08 14:35:00,44.25,44.31,44.21,44.27,28300.0,43.108,43.1664,43.069,43.1275,28300.0
2008-02-08 14:40:00,44.29,44.41,44.24,44.41,78500.0,43.1469,43.2639,43.0982,43.2639,78500.0
2008-02-08 14:45:00,44.41,44.46,44.34,44.39,26500.0,43.2639,43.3126,43.1957,43.2444,26500.0
2008-02-08 14:50:00,44.38,44.43,44.32,44.36,19900.0,43.2346,43.2833,43.1762,43.2151,19900.0
2008-02-08 14:55:00,44.36,44.37,44.19,44.22,36100.0,43.2151,43.2249,43.0495,43.0788,36100.0
2008-02-08 15:00:00,44.23,44.23,44.1,44.11,77400.0,43.0885,43.0885,42.9619,42.9716,77400.0
2008-02-08 15:05:00,44.11,44.27,44.11,44.22,57500.0,42.9716,43.1275,42.9716,43.0788,57500.0
2008-02-08 15:10:00,44.22,44.26,44.18,44.19,38100.0,43.0788,43.1177,43.0398,43.0495,38100.0
2008-02-08 15:15:00,44.2,44.36,44.19,44.36,31800.0,43.0593,43.2151,43.0495,43.2151,31800.0
2008-02-08 15:20:00,44.37,44.37,44.23,44.28,64700.0,43.2249,43.2249,43.0885,43.1372,64700.0
2008-02-08 15:25:00,44.31,44.42,44.29,44.34,21800.0,43.1664,43.2736,43.1469,43.1957,21800.0
2008-02-08 15:30:00,44.35,44.55,44.32,44.55,47900.0,43.2054,43.4002,43.1762,43.4002,47900.0
2008-02-08 15:35:00,44.55,44.6,44.42,44.53,133100.0,43.4002,43.4489,43.2736,43.3808,133100.0
2008-02-08 15:40:00,44.54,44.62,44.48,44.62,65800.0,43.3905,43.4684,43.332,43.4684,65800.0
2008-02-08 15:45:00,44.62,44.76,44.61,44.71,339100.0,43.4684,43.6048,43.4587,43.5561,339100.0
2008-02-08 15:50:00,44.69,44.73,44.56,44.58,178100.0,43.5366,43.5756,43.41,43.4295,178100.0
2008-02-08 15:55:00,44.59,44.6,44.51,44.55,187400.0,43.4392,43.4489,43.3613,43.4002,187400.0
2008-02-11 09:30:00,44.9,45.16,44.59,45.12,204600.0,43.7412,43.9945,43.4392,43.9555,204600.0
2008-02-11 09:35:00,45.14,45.4,45.12,45.3,111500.0,43.975,44.2283,43.9555,44.1309,111500.0
2008-02-11 09:40:00,45.31,45.32,45.05,45.2,102400.0,44.1406,44.1504,43.8873,44.0335,102400.0
2008-02-11 09:45:00,45.19,45.19,45.1,45.13,66000.0,44.0237,44.0237,43.936,43.9653,66000.0
2008-02-11 09:50:00,45.14,45.17,45.05,45.07,74400.0,43.975,44.0042,43.8873,43.9068,74400.0
2008-02-11 09:55:00,45.08,45.22,45.05,45.22,73100.0,43.9166,44.0529,43.8873,44.0529,73100.0
2008-02-11 10:00:00,45.22,45.39,45.16,45.31,74800.0,44.0529,44.2186,43.9945,44.1406,74800.0
2008-02-11 10:05:00,45.31,45.46,45.25,45.35,49700.0,44.1406,44.2868,44.0822,44.1796,49700.0
2008-02-11 10:10:00,45.35,45.42,45.3,45.34,97100.0,44.1796,44.2478,44.1309,44.1698,97100.0
2008-02-11 10:15:00,45.34,45.44,45.34,45.39,28600.0,44.1698,44.2673,44.1698,44.2186,28600.0
2008-02-11 10:20:00,45.39,45.59,45.39,45.56,118500.0,44.2186,44.4134,44.2186,44.3842,118500.0
2008-02-11 10:25:00,45.56,45.57,45.48,45.57,26600.0,44.3842,44.3939,44.3062,44.3939,26600.0
2008-02-11 10:30:00,45.56,45.57,45.5,45.52,44800.0,44.3842,44.3939,44.3257,44.3452,44800.0
2008-02-11 10:35:00,45.53,45.54,45.46,45.51,25500.0,44.3549,44.3647,44.2868,44.3355,25500.0
2008-02-11 10:40:00,45.53,45.6,45.49,45.6,32500.0,44.3549,44.4231,44.316,44.4231,32500.0
2008-02-11 10:45:00,45.6,45.71,45.57,45.64,47400.0,44.4231,44.5303,44.3939,44.4621,47400.0
2008-02-11 10:50:00,45.63,45.72,45.55,45.7,50100.0,44.4524,44.54,44.3744,44.5206,50100.0
2008-02-11 10:55:00,45.72,45.72,45.56,45.59,49000.0,44.54,44.54,44.3842,44.4134,49000.0
2008-02-11 11:00:00,45.6,45.6,45.47,45.48,33100.0,44.4231,44.4231,44.2965,44.3062,33100.0
2008-02-11 11:05:00,45.46,45.5,45.39,45.48,33900.0,44.2868,44.3257,44.2186,44.3062,33900.0
2008-02-11 11:10:00,45.48,45.59,45.47,45.52,30100.0,44.3062,44.4134,44.2965,44.3452,30100.0
2008-02-11 11:15:00,45.52,45.59,45.5,45.53,19700.0,44.3452,44.4134,44.3257,44.3549,19700.0
2008-02-11 11:20:00,45.54,45.6,45.5,45.5,50500.0,44.3647,44.4231,44.3257,44.3257,50500.0
2008-02-11 11:25:00,45.5,45.51,45.41,45.5,17700.0,44.3257,44.3355,44.238,44.3257,17700.0
2008-02-11 11:30:00,45.5,45.5,45.34,45.41,38800.0,44.3257,44.3257,44.1698,44.238,38800.0
2008-02-11 11:35:00,45.39,45.49,45.36,45.48,39000.0,44.2186,44.316,44.1893,44.3062,39000.0
2008-02-11 11:40:00,45.48,45.54,45.45,45.54,18900.0,44.3062,44.3647,44.277,44.3647,18900.0
2008-02-11 11:45:00,45.55,45.59,45.45,45.48,26100.0,44.3744,44.4134,44.277,44.3062,26100.0
2008-02-11 11:50:00,45.47,45.51,45.45,45.46,22100.0,44.2965,44.3355,44.277,44.2868,22100.0
2008-02-11 11:55:00,45.47,45.53,45.45,45.5,22900.0,44.2965,44.3549,44.277,44.3257,22900.0
2008-02-11 12:00:00,45.5,45.53,45.47,45.51,34000.0,44.3257,44.3549,44.2965,44.3355,34000.0
2008-02-11 12:05:00,45.5,45.52,45.43,45.5,49200.0,44.3257,44.3452,44.2575,44.3257,49200.0
2008-02-11 12:10:00,45.49,45.52,45.48,45.52,23100.0,44.316,44.3452,44.3062,44.3452,23100.0
2008-02-11 12:15:00,45.51,45.59,45.49,45.49,20800.0,44.3355,44.4134,44.316,44.316,20800.0
2008-02-11 12:20:00,45.51,45.56,45.48,45.49,20700.0,44.3355,44.3842,44.3062,44.316,20700.0
2008-02-11 12:25:00,45.5,45.55,45.49,45.53,18800.0,44.3257,44.3744,44.316,44.3549,18800.0
2008-02-11 12:30:00,45.54,45.69,45.52,45.67,27500.0,44.3647,44.5108,44.3452,44.4913,27500.0
2008-02-11 12:35:00,45.65,45.81,45.62,45.8,46200.0,44.4718,44.6277,44.4426,44.618,46200.0
2008-02-11 12:40:00,45.79,45.87,45.75,45.75,34200.0,44.6082,44.6862,44.5693,44.5693,34200.0
2008-02-11 12:45:00,45.75,45.81,45.73,45.76,34300.0,44.5693,44.6277,44.5498,44.579,34300.0
2008-02-11 12:50:00,45.77,45.81,45.74,45.81,37500.0,44.5888,44.6277,44.5595,44.6277,37500.0
2008-02-11 12:55:00,45.83,45.95,45.79,45.86,41900.0,44.6472,44.7641,44.6082,44.6764,41900.0
2008-02-11 13:00:00,45.87,45.97,45.87,45.91,36200.0,44.6862,44.7836,44.6862,44.7251,36200.0
2008-02-11 13:05:00,45.91,45.96,45.88,45.94,38300.0,44.7251,44.7738,44.6959,44.7544,38300.0
2008-02-11 13:10:00,45.93,46.05,45.91,46.02,88800.0,44.7446,44.8615,44.7251,44.8323,88800.0
2008-02-11 13:15:00,46.02,46.03,45.92,45.97,101700.0,44.8323,44.842,44.7349,44.7836,101700.0
2008-02-11 13:20:00,45.96,46.03,45.89,45.9,92200.0,44.7738,44.842,44.7057,44.7154,92200.0
2008-02-11 13:25:00,45.89,45.93,45.87,45.92,37000.0,44.7057,44.7446,44.6862,44.7349,37000.0
2008-02-11 13:30:00,45.94,45.96,45.89,45.94,37700.0,44.7544,44.7738,44.7057,44.7544,37700.0
2008-02-11 13:35:00,45.94,45.94,45.85,45.93,19300.0,44.7544,44.7544,44.6667,44.7446,19300.0
2008-02-11 13:40:00,45.91,45.95,45.88,45.9,56200.0,44.7251,44.7641,44.6959,44.7154,56200.0
2008-02-11 13:45:00,45.9,45.94,45.84,45.88,34000.0,44.7154,44.7544,44.6569,44.6959,34000.0
2008-02-11 13:50:00,45.87,45.97,45.87,45.9,19700.0,44.6862,44.7836,44.6862,44.7154,19700.0
2008-02-11 13:55:00,45.89,45.92,45.86,45.91,35800.0,44.7057,44.7349,44.6764,44.7251,35800.0
2008-02-11 14:00:00,45.92,45.95,45.87,45.93,143200.0,44.7349,44.7641,44.6862,44.7446,143200.0
2008-02-11 14:05:00,45.92,45.98,45.89,45.95,25300.0,44.7349,44.7933,44.7057,44.7641,25300.0
2008-02-11 14:10:00,45.94,46.07,45.94,46.04,35300.0,44.7544,44.881,44.7544,44.8518,35300.0
2008-02-11 14:15:00,46.03,46.03,45.94,45.94,50300.0,44.842,44.842,44.7544,44.7544,50300.0
2008-02-11 14:20:00,45.94,45.96,45.92,45.94,26400.0,44.7544,44.7738,44.7349,44.7544,26400.0
2008-02-11 14:25:00,45.93,45.93,45.86,45.89,33400.0,44.7446,44.7446,44.6764,44.7057,33400.0
2008-02-11 14:30:00,45.88,45.88,45.81,45.84,40400.0,44.6959,44.6959,44.6277,44.6569,40400.0
2008-02-11 14:35:00,45.83,45.93,45.82,45.89,27800.0,44.6472,44.7446,44.6375,44.7057,27800.0
2008-02-11 14:40:00,45.89,45.93,45.87,45.9,32800.0,44.7057,44.7446,44.6862,44.7154,32800.0
2008-02-11 14:45:00,45.91,45.97,45.88,45.97,50500.0,44.7251,44.7836,44.6959,44.7836,50500.0
2008-02-11 14:50:00,45.93,46.0,45.89,45.94,96400.0,44.7446,44.8128,44.7057,44.7544,96400.0
2008-02-11 14:55:00,45.94,45.99,45.89,45.92,31900.0,44.7544,44.8031,44.7057,44.7349,31900.0
2008-02-11 15:00:00,45.93,46.0,45.89,45.94,84800.0,44.7446,44.8128,44.7057,44.7544,84800.0
2008-02-11 15:05:00,45.92,46.02,45.9,45.97,75800.0,44.7349,44.8323,44.7154,44.7836,75800.0
2008-02-11 15:10:00,45.97,46.13,45.94,46.05,69900.0,44.7836,44.9395,44.7544,44.8615,69900.0
2008-02-11 15:15:00,46.06,46.14,46.03,46.12,102600.0,44.8713,44.9492,44.842,44.9297,102600.0
2008-02-11 15:20:00,46.12,46.24,46.1,46.24,73400.0,44.9297,45.0466,44.9102,45.0466,73400.0
2008-02-11 15:25:00,46.24,46.31,46.15,46.3,97900.0,45.0466,45.1148,44.9589,45.1051,97900.0
2008-02-11 15:30:00,46.3,46.32,46.2,46.25,196400.0,45.1051,45.1246,45.0077,45.0564,196400.0
2008-02-11 15:35:00,46.26,46.31,46.13,46.15,119000.0,45.0661,45.1148,44.9395,44.9589,119000.0
2008-02-11 15:40:00,46.15,46.15,45.97,46.0,82100.0,44.9589,44.9589,44.7836,44.8128,82100.0
2008-02-11 15:45:00,46.0,46.09,45.99,46.09,97100.0,44.8128,44.9005,44.8031,44.9005,97100.0
2008-02-11 15:50:00,46.09,46.21,46.09,46.19,147800.0,44.9005,45.0174,44.9005,44.9979,147800.0
2008-02-11 15:55:00,46.19,46.34,46.18,46.34,208200.0,44.9979,45.144,44.9882,45.144,208200.0
2008-02-12 09:30:00,46.7,46.95,46.4,46.41,82700.0,45.4948,45.7383,45.2025,45.2122,82700.0
2008-02-12 09:35:00,46.4,46.57,46.05,46.29,77700.0,45.2025,45.3681,44.8615,45.0953,77700.0
2008-02-12 09:40:00,46.28,46.29,46.13,46.25,79400.0,45.0856,45.0953,44.9395,45.0564,79400.0
2008-02-12 09:45:00,46.24,46.43,46.23,46.3,122800.0,45.0466,45.2317,45.0369,45.1051,122800.0
2008-02-12 09:50:00,46.31,46.31,46.05,46.11,67200.0,45.1148,45.1148,44.8615,44.92,67200.0
2008-02-12 09:55:00,46.1,46.14,45.87,46.08,55500.0,44.9102,44.9492,44.6862,44.8908,55500.0
2008-02-12 10:00:00,46.08,46.11,45.85,46.1,76700.0,44.8908,44.92,44.6667,44.9102,76700.0
2008-02-12 10:05:00,46.09,46.29,46.06,46.27,35000.0,44.9005,45.0953,44.8713,45.0758,35000.0
2008-02-12 10:10:00,46.28,46.33,46.2,46.32,47100.0,45.0856,45.1343,45.0077,45.1246,47100.0
2008-02-12 10:15:00,46.32,46.35,46.16,46.23,56300.0,45.1246,45.1538,44.9687,45.0369,56300.0
2008-02-12 10:20:00,46.24,46.26,46.16,46.16,55100.0,45.0466,45.0661,44.9687,44.9687,55100.0
2008-02-12 10:25:00,46.16,46.27,46.14,46.25,33100.0,44.9687,45.0758,44.9492,45.0564,33100.0
2008-02-12 10:30:00,46.26,46.46,46.26,46.38,50400.0,45.0661,45.2609,45.0661,45.183,50400.0
2008-02-12 10:35:00,46.39,46.47,46.28,46.33,52300.0,45.1928,45.2707,45.0856,45.1343,52300.0
2008-02-12 10:40:00,46.32,46.51,46.32,46.51,81600.0,45.1246,45.3097,45.1246,45.3097,81600.0
2008-02-12 10:45:00,46.51,46.62,46.5,46.57,41500.0,45.3097,45.4168,45.2999,45.3681,41500.0
2008-02-12 10:50:00,46.58,46.61,46.52,46.59,46300.0,45.3778,45.4071,45.3194,45.3876,46300.0
2008-02-12 10:55:00,46.59,46.6,46.52,46.57,21400.0,45.3876,45.3973,45.3194,45.3681,21400.0
2008-02-12 11:00:00,46.57,46.58,46.37,46.48,32100.0,45.3681,45.3778,45.1733,45.2804,32100.0
2008-02-12 11:05:00,46.48,46.5,46.44,46.49,67300.0,45.2804,45.2999,45.2415,45.2902,67300.0
2008-02-12 11:10:00,46.49,46.5,46.46,46.49,43200.0,45.2902,45.2999,45.2609,45.2902,43200.0
2008-02-12 11:15:00,46.49,46.51,46.45,46.47,31100.0,45.2902,45.3097,45.2512,45.2707,31100.0
2008-02-12 11:20:00,46.48,46.5,46.44,46.46,54200.0,45.2804,45.2999,45.2415,45.2609,54200.0
2008-02-12 11:25:00,46.45,46.68,46.44,46.68,249100.0,45.2512,45.4753,45.2415,45.4753,249100.0
2008-02-12 11:30:00,46.68,46.73,46.54,46.54,67900.0,45.4753,45.524,45.3389,45.3389,67900.0
2008-02-12 11:35:00,46.55,46.58,46.5,46.5,37300.0,45.3486,45.3778,45.2999,45.2999,37300.0
2008-02-12 11:40:00,46.5,47.06,46.5,46.88,277700.0,45.2999,45.8455,45.2999,45.6701,277700.0
2008-02-12 11:45:00,46.88,47.58,46.88,47.39,374100.0,45.6701,46.352,45.6701,46.1669,374100.0
2008-02-12 11:50:00,47.37,48.27,47.32,48.02,737800.0,46.1475,47.0242,46.0987,46.7807,737800.0
2008-02-12 11:55:00,48.06,48.79,47.97,48.67,635700.0,46.8197,47.5308,46.732,47.4139,635700.0
2008-02-12 12:00:00,48.67,48.86,48.46,48.59,295000.0,47.4139,47.599,47.2093,47.336,295000.0
2008-02-12 12:05:00,48.6,49.6,48.48,49.55,542800.0,47.3457,48.3199,47.2288,48.2712,542800.0
2008-02-12 12:10:00,49.55,49.95,49.39,49.53,801900.0,48.2712,48.6609,48.1153,48.2517,801900.0
2008-02-12 12:15:00,49.52,49.52,49.25,49.38,392600.0,48.242,48.242,47.9789,48.1056,392600.0
2008-02-12 12:20:00,49.38,49.41,49.27,49.28,214700.0,48.1056,48.1348,47.9984,48.0082,214700.0
2008-02-12 12:25:00,49.28,49.45,49.13,49.41,219000.0,48.0082,48.1738,47.862,48.1348,219000.0
2008-02-12 12:30:00,49.4,49.5,49.01,49.05,256200.0,48.1251,48.2225,47.7451,47.7841,256200.0
2008-02-12 12:35:00,49.05,49.25,48.97,49.08,186900.0,47.7841,47.9789,47.7062,47.8133,186900.0
2008-02-12 12:40:00,49.08,49.19,48.86,48.86,204400.0,47.8133,47.9205,47.599,47.599,204400.0
2008-02-12 12:45:00,48.86,49.15,48.85,49.09,142600.0,47.599,47.8815,47.5893,47.8231,142600.0
2008-02-12 12:50:00,49.08,49.19,48.94,49.06,190600.0,47.8133,47.9205,47.6769,47.7938,190600.0
2008-02-12 12:55:00,49.06,49.59,49.06,49.57,251600.0,47.7938,48.3102,47.7938,48.2907,251600.0
2008-02-12 13:00:00,49.58,49.7,49.38,49.43,180500.0,48.3004,48.4173,48.1056,48.1543,180500.0
2008-02-12 13:05:00,49.44,49.56,49.33,49.36,78300.0,48.164,48.2809,48.0569,48.0861,78300.0
2008-02-12 13:10:00,49.37,49.37,49.27,49.31,125000.0,48.0958,48.0958,47.9984,48.0374,125000.0
2008-02-12 13:15:00,49.3,49.31,49.2,49.2,89100.0,48.0276,48.0374,47.9302,47.9302,89100.0
2008-02-12 13:20:00,49.2,49.44,49.2,49.41,94100.0,47.9302,48.164,47.9302,48.1348,94100.0
2008-02-12 13:25:00,49.39,49.54,49.35,49.38,137800.0,48.1153,48.2615,48.0764,48.1056,137800.0
2008-02-12 13:30:00,49.38,49.38,49.2,49.22,152500.0,48.1056,48.1056,47.9302,47.9497,152500.0
2008-02-12 13:35:00,49.22,49.22,49.05,49.06,207700.0,47.9497,47.9497,47.7841,47.7938,207700.0
2008-02-12 13:40:00,49.07,49.08,48.77,48.78,249900.0,47.8036,47.8133,47.5113,47.5211,249900.0
2008-02-12 13:45:00,48.79,48.91,48.79,48.8,108500.0,47.5308,47.6477,47.5308,47.5406,108500.0
2008-02-12 13:50:00,48.8,48.82,48.75,48.79,121800.0,47.5406,47.56,47.4918,47.5308,121800.0
2008-02-12 13:55:00,48.8,48.8,48.75,48.75,54000.0,47.5406,47.5406,47.4918,47.4918,54000.0
2008-02-12 14:00:00,48.75,48.92,48.73,48.8,111400.0,47.4918,47.6575,47.4724,47.5406,111400.0
2008-02-12 14:05:00,48.8,48.83,48.54,48.55,139100.0,47.5406,47.5698,47.2873,47.297,139100.0
2008-02-12 14:10:00,48.55,48.71,48.53,48.66,134800.0,47.297,47.4529,47.2775,47.4042,134800.0
2008-02-12 14:15:00,48.66,48.73,48.62,48.66,110400.0,47.4042,47.4724,47.3652,47.4042,110400.0
2008-02-12 14:20:00,48.66,48.7,48.54,48.57,67700.0,47.4042,47.4431,47.2873,47.3165,67700.0
2008-02-12 14:25:00,48.57,48.68,48.54,48.61,55400.0,47.3165,47.4236,47.2873,47.3555,55400.0
2008-02-12 14:30:00,48.62,48.62,48.49,48.49,72700.0,47.3652,47.3652,47.2386,47.2386,72700.0
2008-02-12 14:35:00,48.49,48.54,48.45,48.48,59000.0,47.2386,47.2873,47.1996,47.2288,59000.0
2008-02-12 14:40:00,48.48,48.65,48.46,48.61,129400.0,47.2288,47.3944,47.2093,47.3555,129400.0
2008-02-12 14:45:00,48.6,48.68,48.55,48.63,251400.0,47.3457,47.4236,47.297,47.3749,251400.0
2008-02-12 14:50:00,48.63,48.68,48.56,48.59,84900.0,47.3749,47.4236,47.3067,47.336,84900.0
2008-02-12 14:55:00,48.58,48.75,48.55,48.74,71300.0,47.3262,47.4918,47.297,47.4821,71300.0
2008-02-12 15:00:00,48.73,48.81,48.64,48.64,117800.0,47.4724,47.5503,47.3847,47.3847,117800.0
2008-02-12 15:05:00,48.65,48.65,48.5,48.63,158300.0,47.3944,47.3944,47.2483,47.3749,158300.0
2008-02-12 15:10:00,48.63,48.82,48.63,48.7,213200.0,47.3749,47.56,47.3749,47.4431,213200.0
2008-02-12 15:15:00,48.68,48.83,48.65,48.75,113900.0,47.4236,47.5698,47.3944,47.4918,113900.0
2008-02-12 15:20:00,48.75,48.75,48.52,48.52,135300.0,47.4918,47.4918,47.2678,47.2678,135300.0
2008-02-12 15:25:00,48.51,48.52,48.3,48.33,295800.0,47.258,47.2678,47.0535,47.0827,295800.0
2008-02-12 15:30:00,48.33,48.36,48.22,48.26,228000.0,47.0827,47.1119,46.9755,47.0145,228000.0
2008-02-12 15:35:00,48.26,48.31,48.14,48.3,226200.0,47.0145,47.0632,46.8976,47.0535,226200.0
2008-02-12 15:40:00,48.29,48.49,48.28,48.42,299400.0,47.0437,47.2386,47.034,47.1704,299400.0
2008-02-12 15:45:00,48.42,48.64,48.39,48.57,222700.0,47.1704,47.3847,47.1411,47.3165,222700.0
2008-02-12 15:50:00,48.58,48.83,48.57,48.77,424500.0,47.3262,47.5698,47.3165,47.5113,424500.0
2008-02-12 15:55:00,48.78,48.85,48.7,48.85,360600.0,47.5211,47.5893,47.4431,47.5893,360600.0
2008-02-13 09:30:00,49.25,49.97,49.21,49.79,948000.0,47.9789,48.6804,47.94,48.505,948000.0
2008-02-13 09:35:00,49.8,49.97,49.63,49.83,382600.0,48.5147,48.6804,48.3491,48.544,382600.0
2008-02-13 09:40:00,49.84,49.89,49.39,49.59,155300.0,48.5537,48.6024,48.1153,48.3102,155300.0
2008-02-13 09:45:00,49.59,49.69,49.57,49.61,92200.0,48.3102,48.4076,48.2907,48.3296,92200.0
2008-02-13 09:50:00,49.61,49.64,49.43,49.49,263800.0,48.3296,48.3589,48.1543,48.2127,263800.0
2008-02-13 09:55:00,49.48,49.63,49.41,49.58,143400.0,48.203,48.3491,48.1348,48.3004,143400.0
2008-02-13 10:00:00,49.6,49.68,49.32,49.36,200400.0,48.3199,48.3978,48.0471,48.0861,200400.0
2008-02-13 10:05:00,49.36,49.36,49.07,49.11,221500.0,48.0861,48.0861,47.8036,47.8426,221500.0
2008-02-13 10:10:00,49.11,49.33,49.01,49.33,104000.0,47.8426,48.0569,47.7451,48.0569,104000.0
2008-02-13 10:15:00,49.36,49.49,49.29,49.33,138400.0,48.0861,48.2127,48.0179,48.0569,138400.0
2008-02-13 10:20:00,49.33,49.37,49.07,49.12,116200.0,48.0569,48.0958,47.8036,47.8523,116200.0
2008-02-13 10:25:00,49.12,49.15,49.0,49.07,110500.0,47.8523,47.8815,47.7354,47.8036,110500.0
2008-02-13 10:30:00,49.08,49.16,49.0,49.01,104200.0,47.8133,47.8913,47.7354,47.7451,104200.0
2008-02-13 10:35:00,49.01,49.1,48.91,49.05,153100.0,47.7451,47.8328,47.6477,47.7841,153100.0
2008-02-13 10:40:00,49.06,49.09,48.91,48.96,51600.0,47.7938,47.8231,47.6477,47.6964,51600.0
2008-02-13 10:45:00,48.96,49.06,48.91,48.94,53900.0,47.6964,47.7938,47.6477,47.6769,53900.0
2008-02-13 10:50:00,48.93,48.94,48.77,48.82,83100.0,47.6672,47.6769,47.5113,47.56,83100.0
2008-02-13 10:55:00,48.82,48.9,48.67,48.7,58300.0,47.56,47.638,47.4139,47.4431,58300.0
2008-02-13 11:00:00,48.71,48.95,48.69,48.89,154300.0,47.4529,47.6867,47.4334,47.6282,154300.0
2008-02-13 11:05:00,48.9,49.1,48.86,49.04,53300.0,47.638,47.8328,47.599,47.7744,53300.0
2008-02-13 11:10:00,49.05,49.14,48.99,49.08,60000.0,47.7841,47.8718,47.7256,47.8133,60000.0
2008-02-13 11:15:00,49.09,49.23,49.07,49.1,79100.0,47.8231,47.9595,47.8036,47.8328,79100.0
2008-02-13 11:20:00,49.1,49.21,48.98,49.1,102000.0,47.8328,47.94,47.7159,47.8328,102000.0
2008-02-13 11:25:00,49.09,49.9,48.97,49.05,391000.0,47.8231,48.6122,47.7062,47.7841,391000.0
2008-02-13 11:30:00,49.04,49.07,48.88,48.96,87300.0,47.7744,47.8036,47.6185,47.6964,87300.0
2008-02-13 11:35:00,48.95,49.03,48.9,48.97,41100.0,47.6867,47.7646,47.638,47.7062,41100.0
2008-02-13 11:40:00,48.97,49.04,48.97,49.0,53200.0,47.7062,47.7744,47.7062,47.7354,53200.0
2008-02-13 11:45:00,49.01,49.06,48.97,49.05,31300.0,47.7451,47.7938,47.7062,47.7841,31300.0
2008-02-13 11:50:00,49.04,49.05,48.94,48.98,52300.0,47.7744,47.7841,47.6769,47.7159,52300.0
2008-02-13 11:55:00,48.99,49.1,48.96,49.0,42400.0,47.7256,47.8328,47.6964,47.7354,42400.0
2008-02-13 12:00:00,49.03,49.08,48.99,49.07,35000.0,47.7646,47.8133,47.7256,47.8036,35000.0
2008-02-13 12:05:00,49.08,49.08,48.93,48.96,39200.0,47.8133,47.8133,47.6672,47.6964,39200.0
2008-02-13 12:10:00,48.96,48.96,48.88,48.92,161300.0,47.6964,47.6964,47.6185,47.6575,161300.0
2008-02-13 12:15:00,48.92,48.93,48.76,48.76,44000.0,47.6575,47.6672,47.5016,47.5016,44000.0
2008-02-13 12:20:00,48.76,48.82,48.75,48.76,63500.0,47.5016,47.56,47.4918,47.5016,63500.0
2008-02-13 12:25:00,48.76,48.76,48.66,48.71,96700.0,47.5016,47.5016,47.4042,47.4529,96700.0
2008-02-13 12:30:00,48.71,48.8,48.71,48.8,29700.0,47.4529,47.5406,47.4529,47.5406,29700.0
2008-02-13 12:35:00,48.81,48.84,48.7,48.72,39500.0,47.5503,47.5795,47.4431,47.4626,39500.0
2008-02-13 12:40:00,48.7,48.75,48.69,48.73,42700.0,47.4431,47.4918,47.4334,47.4724,42700.0
2008-02-13 12:45:00,48.72,48.75,48.71,48.73,51800.0,47.4626,47.4918,47.4529,47.4724,51800.0
2008-02-13 12:50:00,48.73,48.77,48.69,48.75,48700.0,47.4724,47.5113,47.4334,47.4918,48700.0
2008-02-13 12:55:00,48.75,48.83,48.7,48.79,94700.0,47.4918,47.5698,47.4431,47.5308,94700.0
2008-02-13 13:00:00,48.78,48.81,48.6,48.65,49500.0,47.5211,47.5503,47.3457,47.3944,49500.0
2008-02-13 13:05:00,48.64,48.68,48.58,48.67,59400.0,47.3847,47.4236,47.3262,47.4139,59400.0
2008-02-13 13:10:00,48.67,48.78,48.62,48.68,44900.0,47.4139,47.5211,47.3652,47.4236,44900.0
2008-02-13 13:15:00,48.66,48.84,48.66,48.78,35200.0,47.4042,47.5795,47.4042,47.5211,35200.0
2008-02-13 13:20:00,48.78,48.8,48.7,48.76,38900.0,47.5211,47.5406,47.4431,47.5016,38900.0
2008-02-13 13:25:00,48.75,48.79,48.7,48.72,23100.0,47.4918,47.5308,47.4431,47.4626,23100.0
2008-02-13 13:30:00,48.71,48.76,48.69,48.75,31300.0,47.4529,47.5016,47.4334,47.4918,31300.0
2008-02-13 13:35:00,48.75,48.78,48.7,48.7,37500.0,47.4918,47.5211,47.4431,47.4431,37500.0
2008-02-13 13:40:00,48.69,48.77,48.65,48.72,51200.0,47.4334,47.5113,47.3944,47.4626,51200.0
2008-02-13 13:45:00,48.73,48.85,48.72,48.74,58700.0,47.4724,47.5893,47.4626,47.4821,58700.0
2008-02-13 13:50:00,48.75,48.81,48.69,48.69,52100.0,47.4918,47.5503,47.4334,47.4334,52100.0
2008-02-13 13:55:00,48.69,48.77,48.65,48.7,21400.0,47.4334,47.5113,47.3944,47.4431,21400.0
2008-02-13 14:00:00,48.7,48.77,48.69,48.74,19200.0,47.4431,47.5113,47.4334,47.4821,19200.0
2008-02-13 14:05:00,48.73,48.77,48.67,48.68,30200.0,47.4724,47.5113,47.4139,47.4236,30200.0
2008-02-13 14:10:00,48.68,48.71,48.63,48.69,30600.0,47.4236,47.4529,47.3749,47.4334,30600.0
2008-02-13 14:15:00,48.69,48.73,48.67,48.73,26600.0,47.4334,47.4724,47.4139,47.4724,26600.0
2008-02-13 14:20:00,48.72,48.78,48.68,48.74,59400.0,47.4626,47.5211,47.4236,47.4821,59400.0
2008-02-13 14:25:00,48.74,48.75,48.68,48.75,55000.0,47.4821,47.4918,47.4236,47.4918,55000.0
2008-02-13 14:30:00,48.78,48.81,48.72,48.78,26900.0,47.5211,47.5503,47.4626,47.5211,26900.0
2008-02-13 14:35:00,48.77,48.9,48.77,48.88,60200.0,47.5113,47.638,47.5113,47.6185,60200.0
2008-02-13 14:40:00,48.87,48.89,48.84,48.86,58600.0,47.6087,47.6282,47.5795,47.599,58600.0
2008-02-13 14:45:00,48.86,48.93,48.85,48.89,34200.0,47.599,47.6672,47.5893,47.6282,34200.0
2008-02-13 14:50:00,48.89,48.92,48.86,48.89,32700.0,47.6282,47.6575,47.599,47.6282,32700.0
2008-02-13 14:55:00,48.89,48.94,48.83,48.88,126900.0,47.6282,47.6769,47.5698,47.6185,126900.0
2008-02-13 15:00:00,48.88,49.07,48.86,49.02,79000.0,47.6185,47.8036,47.599,47.7549,79000.0
2008-02-13 15:05:00,49.03,49.03,48.95,48.97,76400.0,47.7646,47.7646,47.6867,47.7062,76400.0
2008-02-13 15:10:00,48.97,48.99,48.95,48.97,40900.0,47.7062,47.7256,47.6867,47.7062,40900.0
2008-02-13 15:15:00,48.96,49.0,48.93,48.97,77700.0,47.6964,47.7354,47.6672,47.7062,77700.0
2008-02-13 15:20:00,48.97,49.11,48.97,49.09,71100.0,47.7062,47.8426,47.7062,47.8231,71100.0
2008-02-13 15:25:00,49.1,49.14,49.04,49.07,36600.0,47.8328,47.8718,47.7744,47.8036,36600.0
2008-02-13 15:30:00,49.07,49.1,49.03,49.09,89000.0,47.8036,47.8328,47.7646,47.8231,89000.0
2008-02-13 15:35:00,49.09,49.1,48.86,48.93,293900.0,47.8231,47.8328,47.599,47.6672,293900.0
2008-02-13 15:40:00,48.92,48.94,48.86,48.91,98500.0,47.6575,47.6769,47.599,47.6477,98500.0
2008-02-13 15:45:00,48.9,48.94,48.89,48.9,58500.0,47.638,47.6769,47.6282,47.638,58500.0
2008-02-13 15:50:00,48.9,48.92,48.79,48.8,131600.0,47.638,47.6575,47.5308,47.5406,131600.0
2008-02-13 15:55:00,48.8,48.87,48.71,48.87,205900.0,47.5406,47.6087,47.4529,47.6087,205900.0
2008-02-14 09:30:00,49.15,49.15,48.73,48.75,108700.0,47.8815,47.8815,47.4724,47.4918,108700.0
2008-02-14 09:35:00,48.76,48.77,48.58,48.58,141300.0,47.5016,47.5113,47.3262,47.3262,141300.0
2008-02-14 09:40:00,48.59,48.59,48.49,48.5,61300.0,47.336,47.336,47.2386,47.2483,61300.0
2008-02-14 09:45:00,48.5,48.7,48.45,48.45,78200.0,47.2483,47.4431,47.1996,47.1996,78200.0
2008-02-14 09:50:00,48.45,48.45,48.11,48.11,89900.0,47.1996,47.1996,46.8684,46.8684,89900.0
2008-02-14 09:55:00,48.11,48.19,48.01,48.01,108600.0,46.8684,46.9463,46.7709,46.7709,108600.0
2008-02-14 10:00:00,48.0,48.15,47.89,48.15,125600.0,46.7612,46.9073,46.654,46.9073,125600.0
2008-02-14 10:05:00,48.16,48.26,47.94,48.13,82700.0,46.9171,47.0145,46.7027,46.8878,82700.0
2008-02-14 10:10:00,48.11,48.25,48.06,48.2,47200.0,46.8684,47.0047,46.8197,46.956,47200.0
2008-02-14 10:15:00,48.21,48.35,48.19,48.33,34500.0,46.9658,47.1022,46.9463,47.0827,34500.0
2008-02-14 10:20:00,48.34,48.42,48.31,48.33,47300.0,47.0924,47.1704,47.0632,47.0827,47300.0
2008-02-14 10:25:00,48.32,48.45,48.3,48.43,57900.0,47.0729,47.1996,47.0535,47.1801,57900.0
2008-02-14 10:30:00,48.44,48.51,48.36,48.43,83300.0,47.1898,47.258,47.1119,47.1801,83300.0
2008-02-14 10:35:00,48.43,48.5,48.4,48.5,42400.0,47.1801,47.2483,47.1509,47.2483,42400.0
2008-02-14 10:40:00,48.49,48.6,48.48,48.56,66600.0,47.2386,47.3457,47.2288,47.3067,66600.0
2008-02-14 10:45:00,48.57,48.68,48.57,48.67,42100.0,47.3165,47.4236,47.3165,47.4139,42100.0
2008-02-14 10:50:00,48.67,48.68,48.51,48.53,60000.0,47.4139,47.4236,47.258,47.2775,60000.0
2008-02-14 10:55:00,48.55,48.6,48.42,48.47,75700.0,47.297,47.3457,47.1704,47.2191,75700.0
2008-02-14 11:00:00,48.47,48.55,48.44,48.51,47700.0,47.2191,47.297,47.1898,47.258,47700.0
2008-02-14 11:05:00,48.51,48.56,48.5,48.5,54400.0,47.258,47.3067,47.2483,47.2483,54400.0
2008-02-14 11:10:00,48.51,48.51,48.31,48.41,50900.0,47.258,47.258,47.0632,47.1606,50900.0
2008-02-14 11:15:00,48.4,48.45,48.34,48.45,49100.0,47.1509,47.1996,47.0924,47.1996,49100.0
2008-02-14 11:20:00,48.46,48.59,48.4,48.49,59600.0,47.2093,47.336,47.1509,47.2386,59600.0
2008-02-14 11:25:00,48.46,48.71,48.44,48.54,47200.0,47.2093,47.4529,47.1898,47.2873,47200.0
2008-02-14 11:30:00,48.54,48.61,48.53,48.54,29900.0,47.2873,47.3555,47.2775,47.2873,29900.0
2008-02-14 11:35:00,48.57,48.75,48.5,48.63,68200.0,47.3165,47.4918,47.2483,47.3749,68200.0
2008-02-14 11:40:00,48.62,48.64,48.5,48.5,13200.0,47.3652,47.3847,47.2483,47.2483,13200.0
2008-02-14 11:45:00,48.5,48.54,48.5,48.5,54500.0,47.2483,47.2873,47.2483,47.2483,54500.0
2008-02-14 11:50:00,48.52,48.57,48.5,48.52,18100.0,47.2678,47.3165,47.2483,47.2678,18100.0
2008-02-14 11:55:00,48.52,48.6,48.52,48.56,43700.0,47.2678,47.3457,47.2678,47.3067,43700.0
2008-02-14 12:00:00,48.56,48.57,48.42,48.42,50000.0,47.3067,47.3165,47.1704,47.1704,50000.0
2008-02-14 12:05:00,48.42,48.59,48.4,48.58,21700.0,47.1704,47.336,47.1509,47.3262,21700.0
2008-02-14 12:10:00,48.56,48.62,48.53,48.57,27800.0,47.3067,47.3652,47.2775,47.3165,27800.0
2008-02-14 12:15:00,48.57,48.66,48.52,48.63,43400.0,47.3165,47.4042,47.2678,47.3749,43400.0
2008-02-14 12:20:00,48.63,48.67,48.56,48.61,27000.0,47.3749,47.4139,47.3067,47.3555,27000.0
2008-02-14 12:25:00,48.61,48.76,48.61,48.69,19500.0,47.3555,47.5016,47.3555,47.4334,19500.0
2008-02-14 12:30:00,48.68,48.75,48.64,48.67,24900.0,47.4236,47.4918,47.3847,47.4139,24900.0
2008-02-14 12:35:00,48.68,48.76,48.68,48.76,41800.0,47.4236,47.5016,47.4236,47.5016,41800.0
2008-02-14 12:40:00,48.72,48.73,48.66,48.68,35000.0,47.4626,47.4724,47.4042,47.4236,35000.0
2008-02-14 12:45:00,48.68,48.68,48.63,48.68,55500.0,47.4236,47.4236,47.3749,47.4236,55500.0
2008-02-14 12:50:00,48.68,48.75,48.65,48.73,48100.0,47.4236,47.4918,47.3944,47.4724,48100.0
2008-02-14 12:55:00,48.74,48.85,48.69,48.72,89200.0,47.4821,47.5893,47.4334,47.4626,89200.0
2008-02-14 13:00:00,48.74,48.78,48.71,48.77,32400.0,47.4821,47.5211,47.4529,47.5113,32400.0
2008-02-14 13:05:00,48.78,48.8,48.71,48.74,58900.0,47.5211,47.5406,47.4529,47.4821,58900.0
2008-02-14 13:10:00,48.73,48.75,48.61,48.62,41400.0,47.4724,47.4918,47.3555,47.3652,41400.0
2008-02-14 13:15:00,48.63,48.63,48.47,48.5,73800.0,47.3749,47.3749,47.2191,47.2483,73800.0
2008-02-14 13:20:00,48.5,48.5,48.33,48.39,70400.0,47.2483,47.2483,47.0827,47.1411,70400.0
2008-02-14 13:25:00,48.4,48.44,48.36,48.4,11500.0,47.1509,47.1898,47.1119,47.1509,11500.0
2008-02-14 13:30:00,48.4,48.5,48.39,48.48,23000.0,47.1509,47.2483,47.1411,47.2288,23000.0
2008-02-14 13:35:00,48.48,48.5,48.38,48.41,20200.0,47.2288,47.2483,47.1314,47.1606,20200.0
2008-02-14 13:40:00,48.43,48.47,48.35,48.47,15200.0,47.1801,47.2191,47.1022,47.2191,15200.0
2008-02-14 13:45:00,48.48,48.5,48.4,48.4,13200.0,47.2288,47.2483,47.1509,47.1509,13200.0
2008-02-14 13:50:00,48.41,48.43,48.36,48.38,39600.0,47.1606,47.1801,47.1119,47.1314,39600.0
2008-02-14 13:55:00,48.39,48.48,48.38,48.43,27200.0,47.1411,47.2288,47.1314,47.1801,27200.0
2008-02-14 14:00:00,48.45,48.51,48.44,48.48,88500.0,47.1996,47.258,47.1898,47.2288,88500.0
2008-02-14 14:05:00,48.48,48.59,48.48,48.51,71500.0,47.2288,47.336,47.2288,47.258,71500.0
2008-02-14 14:10:00,48.5,48.5,48.34,48.34,30500.0,47.2483,47.2483,47.0924,47.0924,30500.0
2008-02-14 14:15:00,48.35,48.36,48.28,48.35,21900.0,47.1022,47.1119,47.034,47.1022,21900.0
2008-02-14 14:20:00,48.35,48.35,48.28,48.3,26900.0,47.1022,47.1022,47.034,47.0535,26900.0
2008-02-14 14:25:00,48.32,48.32,48.15,48.16,37700.0,47.0729,47.0729,46.9073,46.9171,37700.0
2008-02-14 14:30:00,48.16,48.21,48.16,48.21,17200.0,46.9171,46.9658,46.9171,46.9658,17200.0
2008-02-14 14:35:00,48.21,48.39,48.21,48.34,82100.0,46.9658,47.1411,46.9658,47.0924,82100.0
2008-02-14 14:40:00,48.34,48.34,48.25,48.29,20200.0,47.0924,47.0924,47.0047,47.0437,20200.0
2008-02-14 14:45:00,48.29,48.29,48.14,48.26,60500.0,47.0437,47.0437,46.8976,47.0145,60500.0
2008-02-14 14:50:00,48.25,48.39,48.21,48.34,50100.0,47.0047,47.1411,46.9658,47.0924,50100.0
2008-02-14 14:55:00,48.33,48.5,48.29,48.36,59100.0,47.0827,47.2483,47.0437,47.1119,59100.0
2008-02-14 15:00:00,48.36,48.36,48.25,48.26,27800.0,47.1119,47.1119,47.0047,47.0145,27800.0
2008-02-14 15:05:00,48.26,48.37,48.25,48.34,26800.0,47.0145,47.1217,47.0047,47.0924,26800.0
2008-02-14 15:10:00,48.35,48.59,48.35,48.53,110300.0,47.1022,47.336,47.1022,47.2775,110300.0
2008-02-14 15:15:00,48.55,48.64,48.48,48.64,38100.0,47.297,47.3847,47.2288,47.3847,38100.0
2008-02-14 15:20:00,48.65,48.66,48.56,48.58,47600.0,47.3944,47.4042,47.3067,47.3262,47600.0
2008-02-14 15:25:00,48.58,48.64,48.54,48.56,59000.0,47.3262,47.3847,47.2873,47.3067,59000.0
2008-02-14 15:30:00,48.57,48.61,48.54,48.6,30900.0,47.3165,47.3555,47.2873,47.3457,30900.0
2008-02-14 15:35:00,48.59,48.66,48.52,48.54,69700.0,47.336,47.4042,47.2678,47.2873,69700.0
2008-02-14 15:40:00,48.55,48.55,48.5,48.53,52700.0,47.297,47.297,47.2483,47.2775,52700.0
2008-02-14 15:45:00,48.53,48.56,48.44,48.56,100900.0,47.2775,47.3067,47.1898,47.3067,100900.0
2008-02-14 15:50:00,48.57,48.58,48.46,48.47,145900.0,47.3165,47.3262,47.2093,47.2191,145900.0
2008-02-14 15:55:00,48.47,48.53,48.41,48.46,160000.0,47.2191,47.2775,47.1606,47.2093,160000.0
2008-02-15 09:30:00,48.24,48.74,48.01,48.71,371800.0,46.995,47.4821,46.7709,47.4529,371800.0
2008-02-15 09:35:00,48.71,48.85,48.69,48.76,60700.0,47.4529,47.5893,47.4334,47.5016,60700.0
2008-02-15 09:40:00,48.75,48.76,48.53,48.57,33000.0,47.4918,47.5016,47.2775,47.3165,33000.0
2008-02-15 09:45:00,48.53,48.54,48.4,48.43,27400.0,47.2775,47.2873,47.1509,47.1801,27400.0
2008-02-15 09:50:00,48.41,48.44,48.08,48.08,26900.0,47.1606,47.1898,46.8391,46.8391,26900.0
2008-02-15 09:55:00,48.07,48.21,47.99,48.2,58900.0,46.8294,46.9658,46.7515,46.956,58900.0
2008-02-15 10:00:00,48.19,48.46,48.17,48.45,40100.0,46.9463,47.2093,46.9268,47.1996,40100.0
2008-02-15 10:05:00,48.44,48.45,48.22,48.26,23800.0,47.1898,47.1996,46.9755,47.0145,23800.0
2008-02-15 10:10:00,48.27,48.42,48.26,48.35,34600.0,47.0242,47.1704,47.0145,47.1022,34600.0
2008-02-15 10:15:00,48.36,48.46,48.35,48.38,39800.0,47.1119,47.2093,47.1022,47.1314,39800.0
2008-02-15 10:20:00,48.38,48.57,48.35,48.44,34200.0,47.1314,47.3165,47.1022,47.1898,34200.0
2008-02-15 10:25:00,48.44,48.54,48.4,48.44,8700.0,47.1898,47.2873,47.1509,47.1898,8700.0
2008-02-15 10:30:00,48.42,48.59,48.42,48.53,16200.0,47.1704,47.336,47.1704,47.2775,16200.0
2008-02-15 10:35:00,48.52,48.52,48.34,48.34,11700.0,47.2678,47.2678,47.0924,47.0924,11700.0
2008-02-15 10:40:00,48.32,48.32,48.24,48.25,16100.0,47.0729,47.0729,46.995,47.0047,16100.0
2008-02-15 10:45:00,48.24,48.34,48.21,48.27,9300.0,46.995,47.0924,46.9658,47.0242,9300.0
2008-02-15 10:50:00,48.28,48.49,48.28,48.42,93000.0,47.034,47.2386,47.034,47.1704,93000.0
2008-02-15 10:55:00,48.41,48.48,48.4,48.47,44100.0,47.1606,47.2288,47.1509,47.2191,44100.0
2008-02-15 11:00:00,48.46,48.56,48.45,48.5,34300.0,47.2093,47.3067,47.1996,47.2483,34300.0
2008-02-15 11:05:00,48.5,48.57,48.48,48.53,54400.0,47.2483,47.3165,47.2288,47.2775,54400.0
2008-02-15 11:10:00,48.51,48.67,48.5,48.62,36900.0,47.258,47.4139,47.2483,47.3652,36900.0
2008-02-15 11:15:00,48.62,48.62,48.56,48.62,24800.0,47.3652,47.3652,47.3067,47.3652,24800.0
2008-02-15 11:20:00,48.64,48.69,48.6,48.69,29200.0,47.3847,47.4334,47.3457,47.4334,29200.0
2008-02-15 11:25:00,48.67,48.71,48.58,48.66,47500.0,47.4139,47.4529,47.3262,47.4042,47500.0
2008-02-15 11:30:00,48.67,48.76,48.63,48.74,45500.0,47.4139,47.5016,47.3749,47.4821,45500.0
2008-02-15 11:35:00,48.73,48.78,48.65,48.67,35200.0,47.4724,47.5211,47.3944,47.4139,35200.0
2008-02-15 11:40:00,48.66,48.7,48.58,48.61,9400.0,47.4042,47.4431,47.3262,47.3555,9400.0
2008-02-15 11:45:00,48.6,48.61,48.51,48.58,13300.0,47.3457,47.3555,47.258,47.3262,13300.0
2008-02-15 11:50:00,48.57,48.73,48.56,48.71,19300.0,47.3165,47.4724,47.3067,47.4529,19300.0
2008-02-15 11:55:00,48.68,48.73,48.68,48.72,11100.0,47.4236,47.4724,47.4236,47.4626,11100.0
2008-02-15 12:00:00,48.72,48.97,48.71,48.92,39300.0,47.4626,47.7062,47.4529,47.6575,39300.0
2008-02-15 12:05:00,48.89,48.95,48.84,48.93,17200.0,47.6282,47.6867,47.5795,47.6672,17200.0
2008-02-15 12:10:00,48.93,48.97,48.89,48.92,30700.0,47.6672,47.7062,47.6282,47.6575,30700.0
2008-02-15 12:15:00,48.96,48.96,48.89,48.93,18600.0,47.6964,47.6964,47.6282,47.6672,18600.0
2008-02-15 12:20:00,48.92,48.99,48.78,48.79,24900.0,47.6575,47.7256,47.5211,47.5308,24900.0
2008-02-15 12:25:00,48.78,48.79,48.59,48.59,15300.0,47.5211,47.5308,47.336,47.336,15300.0
2008-02-15 12:30:00,48.59,48.6,48.5,48.51,21000.0,47.336,47.3457,47.2483,47.258,21000.0
2008-02-15 12:35:00,48.51,48.59,48.5,48.58,15400.0,47.258,47.336,47.2483,47.3262,15400.0
2008-02-15 12:40:00,48.59,48.61,48.49,48.49,13900.0,47.336,47.3555,47.2386,47.2386,13900.0
2008-02-15 12:45:00,48.5,48.55,48.49,48.52,6000.0,47.2483,47.297,47.2386,47.2678,6000.0
2008-02-15 12:50:00,48.53,48.53,48.47,48.52,8200.0,47.2775,47.2775,47.2191,47.2678,8200.0
2008-02-15 12:55:00,48.52,48.53,48.45,48.53,9700.0,47.2678,47.2775,47.1996,47.2775,9700.0
2008-02-15 13:00:00,48.53,48.55,48.48,48.49,7600.0,47.2775,47.297,47.2288,47.2386,7600.0
2008-02-15 13:05:00,48.47,48.47,48.38,48.39,12100.0,47.2191,47.2191,47.1314,47.1411,12100.0
2008-02-15 13:10:00,48.39,48.48,48.35,48.46,32100.0,47.1411,47.2288,47.1022,47.2093,32100.0
2008-02-15 13:15:00,48.46,48.46,48.42,48.42,16000.0,47.2093,47.2093,47.1704,47.1704,16000.0
2008-02-15 13:20:00,48.43,48.46,48.4,48.4,12100.0,47.1801,47.2093,47.1509,47.1509,12100.0
2008-02-15 13:25:00,48.42,48.45,48.36,48.37,10000.0,47.1704,47.1996,47.1119,47.1217,10000.0
2008-02-15 13:30:00,48.36,48.38,48.32,48.37,8700.0,47.1119,47.1314,47.0729,47.1217,8700.0
2008-02-15 13:35:00,48.37,48.38,48.34,48.35,4600.0,47.1217,47.1314,47.0924,47.1022,4600.0
2008-02-15 13:40:00,48.35,48.45,48.35,48.44,10500.0,47.1022,47.1996,47.1022,47.1898,10500.0
2008-02-15 13:45:00,48.44,48.48,48.38,48.41,10600.0,47.1898,47.2288,47.1314,47.1606,10600.0
2008-02-15 13:50:00,48.42,48.52,48.42,48.45,15700.0,47.1704,47.2678,47.1704,47.1996,15700.0
2008-02-15 13:55:00,48.44,48.5,48.44,48.5,11600.0,47.1898,47.2483,47.1898,47.2483,11600.0
2008-02-15 14:00:00,48.49,48.53,48.48,48.52,11100.0,47.2386,47.2775,47.2288,47.2678,11100.0
2008-02-15 14:05:00,48.52,48.52,48.45,48.47,16600.0,47.2678,47.2678,47.1996,47.2191,16600.0
2008-02-15 14:10:00,48.48,48.49,48.41,48.43,14800.0,47.2288,47.2386,47.1606,47.1801,14800.0
2008-02-15 14:15:00,48.43,48.43,48.29,48.32,33300.0,47.1801,47.1801,47.0437,47.0729,33300.0
2008-02-15 14:20:00,48.32,48.35,48.28,48.34,24400.0,47.0729,47.1022,47.034,47.0924,24400.0
2008-02-15 14:25:00,48.34,48.38,48.3,48.31,15600.0,47.0924,47.1314,47.0535,47.0632,15600.0
2008-02-15 14:30:00,48.33,48.4,48.33,48.38,28100.0,47.0827,47.1509,47.0827,47.1314,28100.0
2008-02-15 14:35:00,48.37,48.39,48.29,48.37,19700.0,47.1217,47.1411,47.0437,47.1217,19700.0
2008-02-15 14:40:00,48.37,48.4,48.36,48.4,10000.0,47.1217,47.1509,47.1119,47.1509,10000.0
2008-02-15 14:45:00,48.39,48.4,48.35,48.39,10800.0,47.1411,47.1509,47.1022,47.1411,10800.0
2008-02-15 14:50:00,48.4,48.45,48.38,48.43,12300.0,47.1509,47.1996,47.1314,47.1801,12300.0
2008-02-15 14:55:00,48.45,48.45,48.35,48.36,15500.0,47.1996,47.1996,47.1022,47.1119,15500.0
2008-02-15 15:00:00,48.35,48.38,48.27,48.36,38700.0,47.1022,47.1314,47.0242,47.1119,38700.0
2008-02-15 15:05:00,48.35,48.46,48.28,48.44,22500.0,47.1022,47.2093,47.034,47.1898,22500.0
2008-02-15 15:10:00,48.43,48.62,48.42,48.57,33600.0,47.1801,47.3652,47.1704,47.3165,33600.0
2008-02-15 15:15:00,48.56,48.59,48.51,48.54,30000.0,47.3067,47.336,47.258,47.2873,30000.0
2008-02-15 15:20:00,48.51,48.55,48.5,48.54,29700.0,47.258,47.297,47.2483,47.2873,29700.0
2008-02-15 15:25:00,48.53,48.54,48.49,48.5,11000.0,47.2775,47.2873,47.2386,47.2483,11000.0
2008-02-15 15:30:00,48.5,48.52,48.48,48.52,19000.0,47.2483,47.2678,47.2288,47.2678,19000.0
2008-02-15 15:35:00,48.52,48.67,48.51,48.67,51500.0,47.2678,47.4139,47.258,47.4139,51500.0
2008-02-15 15:40:00,48.66,48.7,48.62,48.64,63000.0,47.4042,47.4431,47.3652,47.3847,63000.0
2008-02-15 15:45:00,48.65,48.77,48.62,48.7,52600.0,47.3944,47.5113,47.3652,47.4431,52600.0
2008-02-15 15:50:00,48.7,48.73,48.65,48.65,47800.0,47.4431,47.4724,47.3944,47.3944,47800.0
2008-02-15 15:55:00,48.64,48.74,48.61,48.71,87700.0,47.3847,47.4821,47.3555,47.4529,87700.0
2008-02-19 09:30:00,49.28,49.61,48.56,49.39,123200.0,48.0082,48.3296,47.3067,48.1153,123200.0
2008-02-19 09:35:00,49.39,49.48,48.84,49.25,111200.0,48.1153,48.203,47.5795,47.9789,111200.0
2008-02-19 09:40:00,49.26,49.36,48.99,49.04,51900.0,47.9887,48.0861,47.7256,47.7744,51900.0
2008-02-19 09:45:00,49.03,49.41,49.02,49.4,121100.0,47.7646,48.1348,47.7549,48.1251,121100.0
2008-02-19 09:50:00,49.39,49.46,49.3,49.35,126700.0,48.1153,48.1835,48.0276,48.0764,126700.0
2008-02-19 09:55:00,49.3,49.42,49.2,49.2,41700.0,48.0276,48.1446,47.9302,47.9302,41700.0
2008-02-19 10:00:00,49.2,49.35,49.12,49.2,29200.0,47.9302,48.0764,47.8523,47.9302,29200.0
2008-02-19 10:05:00,49.18,49.18,49.07,49.16,30100.0,47.9107,47.9107,47.8036,47.8913,30100.0
2008-02-19 10:10:00,49.17,49.27,49.09,49.18,25100.0,47.901,47.9984,47.8231,47.9107,25100.0
2008-02-19 10:15:00,49.27,49.32,49.15,49.25,13600.0,47.9984,48.0471,47.8815,47.9789,13600.0
2008-02-19 10:20:00,49.27,49.27,49.15,49.23,16200.0,47.9984,47.9984,47.8815,47.9595,16200.0
2008-02-19 10:25:00,49.2,49.21,49.0,49.02,32700.0,47.9302,47.94,47.7354,47.7549,32700.0
2008-02-19 10:30:00,49.02,49.13,48.97,49.06,39500.0,47.7549,47.862,47.7062,47.7938,39500.0
2008-02-19 10:35:00,49.05,49.11,48.99,49.1,18000.0,47.7841,47.8426,47.7256,47.8328,18000.0
2008-02-19 10:40:00,49.11,49.11,48.99,49.0,34900.0,47.8426,47.8426,47.7256,47.7354,34900.0
2008-02-19 10:45:00,48.99,49.0,48.89,48.96,27900.0,47.7256,47.7354,47.6282,47.6964,27900.0
2008-02-19 10:50:00,48.94,48.98,48.88,48.93,25800.0,47.6769,47.7159,47.6185,47.6672,25800.0
2008-02-19 10:55:00,48.94,48.99,48.91,48.91,24200.0,47.6769,47.7256,47.6477,47.6477,24200.0
2008-02-19 11:00:00,48.92,48.95,48.79,48.79,32900.0,47.6575,47.6867,47.5308,47.5308,32900.0
2008-02-19 11:05:00,48.78,48.96,48.77,48.92,40200.0,47.5211,47.6964,47.5113,47.6575,40200.0
2008-02-19 11:10:00,48.92,48.93,48.82,48.85,14400.0,47.6575,47.6672,47.56,47.5893,14400.0
2008-02-19 11:15:00,48.85,48.88,48.8,48.87,16200.0,47.5893,47.6185,47.5406,47.6087,16200.0
2008-02-19 11:20:00,48.87,49.01,48.85,49.01,50100.0,47.6087,47.7451,47.5893,47.7451,50100.0
2008-02-19 11:25:00,49.01,49.1,48.96,48.98,31700.0,47.7451,47.8328,47.6964,47.7159,31700.0
2008-02-19 11:30:00,48.99,49.02,48.98,49.02,108100.0,47.7256,47.7549,47.7159,47.7549,108100.0
2008-02-19 11:35:00,49.02,49.02,48.94,48.94,25600.0,47.7549,47.7549,47.6769,47.6769,25600.0
2008-02-19 11:40:00,48.96,49.01,48.95,49.0,15100.0,47.6964,47.7451,47.6867,47.7354,15100.0
2008-02-19 11:45:00,49.01,49.02,48.96,48.96,6800.0,47.7451,47.7549,47.6964,47.6964,6800.0
2008-02-19 11:50:00,48.96,49.02,48.94,48.94,22700.0,47.6964,47.7549,47.6769,47.6769,22700.0
2008-02-19 11:55:00,48.93,49.02,48.93,49.01,24500.0,47.6672,47.7549,47.6672,47.7451,24500.0
2008-02-19 12:00:00,49.02,49.06,48.98,49.01,24100.0,47.7549,47.7938,47.7159,47.7451,24100.0
2008-02-19 12:05:00,49.03,49.05,48.9,49.04,21700.0,47.7646,47.7841,47.638,47.7744,21700.0
2008-02-19 12:10:00,49.04,49.05,48.98,49.0,10000.0,47.7744,47.7841,47.7159,47.7354,10000.0
2008-02-19 12:15:00,49.01,49.1,48.93,49.03,11300.0,47.7451,47.8328,47.6672,47.7646,11300.0
2008-02-19 12:20:00,49.06,49.17,49.05,49.07,19700.0,47.7938,47.901,47.7841,47.8036,19700.0
2008-02-19 12:25:00,49.04,49.13,49.02,49.13,14200.0,47.7744,47.862,47.7549,47.862,14200.0
2008-02-19 12:30:00,49.12,49.13,48.99,49.05,26300.0,47.8523,47.862,47.7256,47.7841,26300.0
2008-02-19 12:35:00,49.06,49.06,48.96,49.0,25600.0,47.7938,47.7938,47.6964,47.7354,25600.0
2008-02-19 12:40:00,49.0,49.04,48.97,49.01,19700.0,47.7354,47.7744,47.7062,47.7451,19700.0
2008-02-19 12:45:00,49.0,49.0,48.94,48.97,8300.0,47.7354,47.7354,47.6769,47.7062,8300.0
2008-02-19 12:50:00,48.95,49.03,48.95,49.03,15700.0,47.6867,47.7646,47.6867,47.7646,15700.0
2008-02-19 12:55:00,49.04,49.1,48.94,48.97,41400.0,47.7744,47.8328,47.6769,47.7062,41400.0
2008-02-19 13:00:00,48.98,49.03,48.96,48.99,55600.0,47.7159,47.7646,47.6964,47.7256,55600.0
2008-02-19 13:05:00,48.99,49.09,48.98,49.05,222800.0,47.7256,47.8231,47.7159,47.7841,222800.0
2008-02-19 13:10:00,49.05,49.07,49.0,49.05,97700.0,47.7841,47.8036,47.7354,47.7841,97700.0
2008-02-19 13:15:00,49.04,49.11,49.0,49.1,68300.0,47.7744,47.8426,47.7354,47.8328,68300.0
2008-02-19 13:20:00,49.09,49.12,49.04,49.06,15900.0,47.8231,47.8523,47.7744,47.7938,15900.0
2008-02-19 13:25:00,49.07,49.1,49.01,49.01,21500.0,47.8036,47.8328,47.7451,47.7451,21500.0
2008-02-19 13:30:00,49.01,49.06,48.9,49.05,68600.0,47.7451,47.7938,47.638,47.7841,68600.0
2008-02-19 13:35:00,49.06,49.1,49.05,49.1,34400.0,47.7938,47.8328,47.7841,47.8328,34400.0
2008-02-19 13:40:00,49.1,49.1,49.03,49.09,62800.0,47.8328,47.8328,47.7646,47.8231,62800.0
2008-02-19 13:45:00,49.09,49.09,49.02,49.09,17500.0,47.8231,47.8231,47.7549,47.8231,17500.0
2008-02-19 13:50:00,49.1,49.1,49.02,49.07,19100.0,47.8328,47.8328,47.7549,47.8036,19100.0
2008-02-19 13:55:00,49.06,49.08,49.0,49.06,16000.0,47.7938,47.8133,47.7354,47.7938,16000.0
2008-02-19 14:00:00,49.06,49.07,48.97,48.98,39100.0,47.7938,47.8036,47.7062,47.7159,39100.0
2008-02-19 14:05:00,48.99,49.06,48.96,49.0,51300.0,47.7256,47.7938,47.6964,47.7354,51300.0
2008-02-19 14:10:00,49.0,49.04,48.99,49.0,22300.0,47.7354,47.7744,47.7256,47.7354,22300.0
2008-02-19 14:15:00,49.0,49.03,48.96,49.03,38400.0,47.7354,47.7646,47.6964,47.7646,38400.0
2008-02-19 14:20:00,49.03,49.05,49.0,49.03,51600.0,47.7646,47.7841,47.7354,47.7646,51600.0
2008-02-19 14:25:00,49.03,49.07,49.01,49.03,36700.0,47.7646,47.8036,47.7451,47.7646,36700.0
2008-02-19 14:30:00,49.02,49.04,48.95,48.96,53800.0,47.7549,47.7744,47.6867,47.6964,53800.0
2008-02-19 14:35:00,48.95,48.99,48.81,48.87,42300.0,47.6867,47.7256,47.5503,47.6087,42300.0
2008-02-19 14:40:00,48.87,48.9,48.74,48.74,33400.0,47.6087,47.638,47.4821,47.4821,33400.0
2008-02-19 14:45:00,48.74,48.78,48.62,48.7,42500.0,47.4821,47.5211,47.3652,47.4431,42500.0
2008-02-19 14:50:00,48.69,48.72,48.56,48.68,31100.0,47.4334,47.4626,47.3067,47.4236,31100.0
2008-02-19 14:55:00,48.68,48.76,48.63,48.63,37800.0,47.4236,47.5016,47.3749,47.3749,37800.0
2008-02-19 15:00:00,48.62,48.69,48.59,48.65,77500.0,47.3652,47.4334,47.336,47.3944,77500.0
2008-02-19 15:05:00,48.65,48.77,48.64,48.75,66000.0,47.3944,47.5113,47.3847,47.4918,66000.0
2008-02-19 15:10:00,48.75,48.77,48.69,48.72,46500.0,47.4918,47.5113,47.4334,47.4626,46500.0
2008-02-19 15:15:00,48.71,48.79,48.69,48.75,31300.0,47.4529,47.5308,47.4334,47.4918,31300.0
2008-02-19 15:20:00,48.76,48.78,48.69,48.7,39600.0,47.5016,47.5211,47.4334,47.4431,39600.0
2008-02-19 15:25:00,48.7,48.76,48.64,48.7,51300.0,47.4431,47.5016,47.3847,47.4431,51300.0
2008-02-19 15:30:00,48.69,48.87,48.69,48.86,108100.0,47.4334,47.6087,47.4334,47.599,108100.0
2008-02-19 15:35:00,48.86,48.97,48.79,48.81,79400.0,47.599,47.7062,47.5308,47.5503,79400.0
2008-02-19 15:40:00,48.81,48.94,48.8,48.94,61800.0,47.5503,47.6769,47.5406,47.6769,61800.0
2008-02-19 15:45:00,48.94,49.0,48.88,48.89,64100.0,47.6769,47.7354,47.6185,47.6282,64100.0
2008-02-19 15:50:00,48.89,48.91,48.76,48.82,101400.0,47.6282,47.6477,47.5016,47.56,101400.0
2008-02-19 15:55:00,48.83,48.9,48.8,48.9,121500.0,47.5698,47.638,47.5406,47.638,121500.0
2008-02-20 09:30:00,48.74,49.0,48.74,48.99,40000.0,47.4821,47.7354,47.4821,47.7256,40000.0
2008-02-20 09:35:00,48.97,49.0,48.68,48.94,39800.0,47.7062,47.7354,47.4236,47.6769,39800.0
2008-02-20 09:40:00,48.89,49.07,48.88,49.0,47000.0,47.6282,47.8036,47.6185,47.7354,47000.0
2008-02-20 09:45:00,49.02,49.15,48.95,49.05,47600.0,47.7549,47.8815,47.6867,47.7841,47600.0
2008-02-20 09:50:00,49.03,49.11,48.98,48.98,172500.0,47.7646,47.8426,47.7159,47.7159,172500.0
2008-02-20 09:55:00,48.97,48.97,48.74,48.75,44800.0,47.7062,47.7062,47.4821,47.4918,44800.0
2008-02-20 10:00:00,48.74,48.78,48.5,48.57,52800.0,47.4821,47.5211,47.2483,47.3165,52800.0
2008-02-20 10:05:00,48.55,48.68,48.55,48.63,32900.0,47.297,47.4236,47.297,47.3749,32900.0
2008-02-20 10:10:00,48.65,48.76,48.63,48.72,27700.0,47.3944,47.5016,47.3749,47.4626,27700.0
2008-02-20 10:15:00,48.72,48.75,48.55,48.67,56700.0,47.4626,47.4918,47.297,47.4139,56700.0
2008-02-20 10:20:00,48.67,48.85,48.67,48.72,31100.0,47.4139,47.5893,47.4139,47.4626,31100.0
2008-02-20 10:25:00,48.72,48.73,48.46,48.57,29600.0,47.4626,47.4724,47.2093,47.3165,29600.0
2008-02-20 10:30:00,48.56,48.59,48.48,48.48,30000.0,47.3067,47.336,47.2288,47.2288,30000.0
2008-02-20 10:35:00,48.48,48.73,48.45,48.71,50900.0,47.2288,47.4724,47.1996,47.4529,50900.0
2008-02-20 10:40:00,48.7,48.79,48.69,48.76,24000.0,47.4431,47.5308,47.4334,47.5016,24000.0
2008-02-20 10:45:00,48.78,49.0,48.75,48.87,61400.0,47.5211,47.7354,47.4918,47.6087,61400.0
2008-02-20 10:50:00,48.87,48.89,48.56,48.56,34300.0,47.6087,47.6282,47.3067,47.3067,34300.0
2008-02-20 10:55:00,48.57,48.64,48.52,48.56,19300.0,47.3165,47.3847,47.2678,47.3067,19300.0
2008-02-20 11:00:00,48.55,48.59,48.43,48.59,29900.0,47.297,47.336,47.1801,47.336,29900.0
2008-02-20 11:05:00,48.61,48.64,48.57,48.6,14100.0,47.3555,47.3847,47.3165,47.3457,14100.0
2008-02-20 11:10:00,48.6,48.66,48.55,48.6,21900.0,47.3457,47.4042,47.297,47.3457,21900.0
2008-02-20 11:15:00,48.61,48.64,48.55,48.61,16800.0,47.3555,47.3847,47.297,47.3555,16800.0
2008-02-20 11:20:00,48.59,48.66,48.52,48.61,29400.0,47.336,47.4042,47.2678,47.3555,29400.0
2008-02-20 11:25:00,48.63,48.63,48.53,48.59,24400.0,47.3749,47.3749,47.2775,47.336,24400.0
2008-02-20 11:30:00,48.59,48.66,48.53,48.65,36200.0,47.336,47.4042,47.2775,47.3944,36200.0
2008-02-20 11:35:00,48.65,48.71,48.63,48.68,23200.0,47.3944,47.4529,47.3749,47.4236,23200.0
2008-02-20 11:40:00,48.67,48.74,48.67,48.69,16700.0,47.4139,47.4821,47.4139,47.4334,16700.0
2008-02-20 11:45:00,48.7,48.74,48.66,48.71,15700.0,47.4431,47.4821,47.4042,47.4529,15700.0
2008-02-20 11:50:00,48.72,48.79,48.69,48.79,15000.0,47.4626,47.5308,47.4334,47.5308,15000.0
2008-02-20 11:55:00,48.78,48.81,48.71,48.71,14700.0,47.5211,47.5503,47.4529,47.4529,14700.0
2008-02-20 12:00:00,48.72,48.95,48.71,48.9,33200.0,47.4626,47.6867,47.4529,47.638,33200.0
2008-02-20 12:05:00,48.9,49.02,48.89,48.99,36100.0,47.638,47.7549,47.6282,47.7256,36100.0
2008-02-20 12:10:00,48.98,49.05,48.9,49.05,27400.0,47.7159,47.7841,47.638,47.7841,27400.0
2008-02-20 12:15:00,49.05,49.1,48.94,48.95,103300.0,47.7841,47.8328,47.6769,47.6867,103300.0
2008-02-20 12:20:00,48.96,49.07,48.95,49.04,47800.0,47.6964,47.8036,47.6867,47.7744,47800.0
2008-02-20 12:25:00,49.05,49.05,48.85,48.85,56200.0,47.7841,47.7841,47.5893,47.5893,56200.0
2008-02-20 12:30:00,48.89,49.02,48.89,48.94,19900.0,47.6282,47.7549,47.6282,47.6769,19900.0
2008-02-20 12:35:00,48.93,49.02,48.91,48.99,15100.0,47.6672,47.7549,47.6477,47.7256,15100.0
2008-02-20 12:40:00,49.0,49.03,48.92,48.96,14900.0,47.7354,47.7646,47.6575,47.6964,14900.0
2008-02-20 12:45:00,48.96,49.04,48.94,48.96,16400.0,47.6964,47.7744,47.6769,47.6964,16400.0
2008-02-20 12:50:00,48.96,49.05,48.91,48.91,23700.0,47.6964,47.7841,47.6477,47.6477,23700.0
2008-02-20 12:55:00,48.92,48.98,48.85,48.88,27000.0,47.6575,47.7159,47.5893,47.6185,27000.0
2008-02-20 13:00:00,48.88,49.04,48.79,49.03,53200.0,47.6185,47.7744,47.5308,47.7646,53200.0
2008-02-20 13:05:00,49.01,49.12,48.98,49.0,59600.0,47.7451,47.8523,47.7159,47.7354,59600.0
2008-02-20 13:10:00,49.0,49.03,48.95,48.95,55600.0,47.7354,47.7646,47.6867,47.6867,55600.0
2008-02-20 13:15:00,48.97,48.98,48.89,48.91,13000.0,47.7062,47.7159,47.6282,47.6477,13000.0
2008-02-20 13:20:00,48.92,48.92,48.82,48.84,18800.0,47.6575,47.6575,47.56,47.5795,18800.0
2008-02-20 13:25:00,48.84,48.87,48.74,48.83,15800.0,47.5795,47.6087,47.4821,47.5698,15800.0
2008-02-20 13:30:00,48.83,48.88,48.79,48.84,23000.0,47.5698,47.6185,47.5308,47.5795,23000.0
2008-02-20 13:35:00,48.86,48.95,48.84,48.93,11900.0,47.599,47.6867,47.5795,47.6672,11900.0
2008-02-20 13:40:00,48.95,49.05,48.94,49.01,16000.0,47.6867,47.7841,47.6769,47.7451,16000.0
2008-02-20 13:45:00,49.0,49.02,48.95,48.98,11300.0,47.7354,47.7549,47.6867,47.7159,11300.0
2008-02-20 13:50:00,48.97,49.01,48.92,48.95,14600.0,47.7062,47.7451,47.6575,47.6867,14600.0
2008-02-20 13:55:00,48.96,49.02,48.91,48.94,45000.0,47.6964,47.7549,47.6477,47.6769,45000.0
2008-02-20 14:00:00,48.94,49.04,48.86,48.92,103300.0,47.6769,47.7744,47.599,47.6575,103300.0
2008-02-20 14:05:00,48.91,49.02,48.87,48.91,57200.0,47.6477,47.7549,47.6087,47.6477,57200.0
2008-02-20 14:10:00,48.89,48.97,48.85,48.89,31700.0,47.6282,47.7062,47.5893,47.6282,31700.0
2008-02-20 14:15:00,48.89,49.02,48.85,48.89,29900.0,47.6282,47.7549,47.5893,47.6282,29900.0
2008-02-20 14:20:00,48.89,48.99,48.84,48.95,27300.0,47.6282,47.7256,47.5795,47.6867,27300.0
2008-02-20 14:25:00,48.98,49.02,48.96,48.99,19900.0,47.7159,47.7549,47.6964,47.7256,19900.0
2008-02-20 14:30:00,48.98,49.02,48.93,48.94,80900.0,47.7159,47.7549,47.6672,47.6769,80900.0
2008-02-20 14:35:00,48.93,48.99,48.9,48.91,23400.0,47.6672,47.7256,47.638,47.6477,23400.0
2008-02-20 14:40:00,48.91,48.93,48.87,48.91,37900.0,47.6477,47.6672,47.6087,47.6477,37900.0
2008-02-20 14:45:00,48.91,49.02,48.89,49.02,111700.0,47.6477,47.7549,47.6282,47.7549,111700.0
2008-02-20 14:50:00,49.02,49.12,49.0,49.05,47900.0,47.7549,47.8523,47.7354,47.7841,47900.0
2008-02-20 14:55:00,49.06,49.25,49.05,49.23,68900.0,47.7938,47.9789,47.7841,47.9595,68900.0
2008-02-20 15:00:00,49.23,49.25,49.16,49.22,58700.0,47.9595,47.9789,47.8913,47.9497,58700.0
2008-02-20 15:05:00,49.21,49.39,49.19,49.31,54100.0,47.94,48.1153,47.9205,48.0374,54100.0
2008-02-20 15:10:00,49.3,49.38,49.17,49.22,38900.0,48.0276,48.1056,47.901,47.9497,38900.0
2008-02-20 15:15:00,49.22,49.27,49.17,49.23,36300.0,47.9497,47.9984,47.901,47.9595,36300.0
2008-02-20 15:20:00,49.25,49.31,49.13,49.19,48900.0,47.9789,48.0374,47.862,47.9205,48900.0
2008-02-20 15:25:00,49.2,49.28,49.19,49.23,32400.0,47.9302,48.0082,47.9205,47.9595,32400.0
2008-02-20 15:30:00,49.22,49.26,49.14,49.22,52900.0,47.9497,47.9887,47.8718,47.9497,52900.0
2008-02-20 15:35:00,49.23,49.3,49.2,49.28,29800.0,47.9595,48.0276,47.9302,48.0082,29800.0
2008-02-20 15:40:00,49.29,49.41,49.28,49.37,93200.0,48.0179,48.1348,48.0082,48.0958,93200.0
2008-02-20 15:45:00,49.36,49.38,49.27,49.36,57000.0,48.0861,48.1056,47.9984,48.0861,57000.0
2008-02-20 15:50:00,49.36,49.44,49.33,49.33,97300.0,48.0861,48.164,48.0569,48.0569,97300.0
2008-02-20 15:55:00,49.35,49.5,49.35,49.5,126200.0,48.0764,48.2225,48.0764,48.2225,126200.0
2008-02-21 09:30:00,49.55,49.55,49.32,49.47,45400.0,48.2712,48.2712,48.0471,48.1933,45400.0
2008-02-21 09:35:00,49.45,49.7,49.42,49.42,75800.0,48.1738,48.4173,48.1446,48.1446,75800.0
2008-02-21 09:40:00,49.41,49.52,49.38,49.47,43700.0,48.1348,48.242,48.1056,48.1933,43700.0
2008-02-21 09:45:00,49.48,49.67,49.48,49.6,44000.0,48.203,48.3881,48.203,48.3199,44000.0
2008-02-21 09:50:00,49.59,49.7,49.54,49.65,40800.0,48.3102,48.4173,48.2615,48.3686,40800.0
2008-02-21 09:55:00,49.65,49.8,49.65,49.75,102700.0,48.3686,48.5147,48.3686,48.466,102700.0
2008-02-21 10:00:00,49.75,49.8,49.67,49.7,67500.0,48.466,48.5147,48.3881,48.4173,67500.0
2008-02-21 10:05:00,49.7,49.99,49.65,49.98,69000.0,48.4173,48.6998,48.3686,48.6901,69000.0
2008-02-21 10:10:00,49.94,49.97,49.7,49.81,40900.0,48.6511,48.6804,48.4173,48.5245,40900.0
2008-02-21 10:15:00,49.81,50.15,49.81,50.1,87500.0,48.5245,48.8557,48.5245,48.807,87500.0
2008-02-21 10:20:00,50.1,50.13,50.05,50.06,29800.0,48.807,48.8362,48.7583,48.768,29800.0
2008-02-21 10:25:00,50.06,50.16,49.93,50.09,104700.0,48.768,48.8655,48.6414,48.7973,104700.0
2008-02-21 10:30:00,50.09,50.14,49.89,49.97,46900.0,48.7973,48.846,48.6024,48.6804,46900.0
2008-02-21 10:35:00,49.96,49.96,49.8,49.85,24400.0,48.6706,48.6706,48.5147,48.5635,24400.0
2008-02-21 10:40:00,49.84,49.84,49.65,49.73,117700.0,48.5537,48.5537,48.3686,48.4466,117700.0
2008-02-21 10:45:00,49.73,49.81,49.65,49.78,38500.0,48.4466,48.5245,48.3686,48.4953,38500.0
2008-02-21 10:50:00,49.8,49.81,49.65,49.65,71900.0,48.5147,48.5245,48.3686,48.3686,71900.0
2008-02-21 10:55:00,49.65,49.72,49.62,49.65,45500.0,48.3686,48.4368,48.3394,48.3686,45500.0
2008-02-21 11:00:00,49.65,49.71,49.63,49.66,39000.0,48.3686,48.4271,48.3491,48.3784,39000.0
2008-02-21 11:05:00,49.65,49.82,49.63,49.71,48400.0,48.3686,48.5342,48.3491,48.4271,48400.0
2008-02-21 11:10:00,49.71,49.79,49.65,49.73,36100.0,48.4271,48.505,48.3686,48.4466,36100.0
2008-02-21 11:15:00,49.73,49.78,49.68,49.72,19000.0,48.4466,48.4953,48.3978,48.4368,19000.0
2008-02-21 11:20:00,49.73,49.73,49.62,49.63,43300.0,48.4466,48.4466,48.3394,48.3491,43300.0
2008-02-21 11:25:00,49.64,49.7,49.57,49.69,14100.0,48.3589,48.4173,48.2907,48.4076,14100.0
2008-02-21 11:30:00,49.7,49.8,49.58,49.6,25100.0,48.4173,48.5147,48.3004,48.3199,25100.0
2008-02-21 11:35:00,49.6,49.6,49.53,49.54,15800.0,48.3199,48.3199,48.2517,48.2615,15800.0
2008-02-21 11:40:00,49.55,49.57,49.49,49.53,27000.0,48.2712,48.2907,48.2127,48.2517,27000.0
2008-02-21 11:45:00,49.55,49.59,49.5,49.55,16300.0,48.2712,48.3102,48.2225,48.2712,16300.0
2008-02-21 11:50:00,49.56,49.62,49.5,49.5,18900.0,48.2809,48.3394,48.2225,48.2225,18900.0
2008-02-21 11:55:00,49.51,49.54,49.45,49.51,13500.0,48.2322,48.2615,48.1738,48.2322,13500.0
2008-02-21 12:00:00,49.53,49.54,49.44,49.51,26100.0,48.2517,48.2615,48.164,48.2322,26100.0
2008-02-21 12:05:00,49.53,49.54,49.45,49.49,41000.0,48.2517,48.2615,48.1738,48.2127,41000.0
2008-02-21 12:10:00,49.51,49.51,49.41,49.43,14900.0,48.2322,48.2322,48.1348,48.1543,14900.0
2008-02-21 12:15:00,49.43,49.43,49.22,49.31,34000.0,48.1543,48.1543,47.9497,48.0374,34000.0
2008-02-21 12:20:00,49.34,49.34,49.16,49.25,27000.0,48.0666,48.0666,47.8913,47.9789,27000.0
2008-02-21 12:25:00,49.26,49.36,49.23,49.35,25200.0,47.9887,48.0861,47.9595,48.0764,25200.0
2008-02-21 12:30:00,49.36,49.36,49.17,49.27,32500.0,48.0861,48.0861,47.901,47.9984,32500.0
2008-02-21 12:35:00,49.29,49.32,49.25,49.28,12100.0,48.0179,48.0471,47.9789,48.0082,12100.0
2008-02-21 12:40:00,49.28,49.36,49.25,49.32,24700.0,48.0082,48.0861,47.9789,48.0471,24700.0
2008-02-21 12:45:00,49.33,49.37,49.2,49.21,39200.0,48.0569,48.0958,47.9302,47.94,39200.0
2008-02-21 12:50:00,49.21,49.23,49.15,49.21,28000.0,47.94,47.9595,47.8815,47.94,28000.0
2008-02-21 12:55:00,49.22,49.27,49.19,49.24,13800.0,47.9497,47.9984,47.9205,47.9692,13800.0
2008-02-21 13:00:00,49.27,49.28,49.17,49.25,16400.0,47.9984,48.0082,47.901,47.9789,16400.0
2008-02-21 13:05:00,49.27,49.28,49.22,49.25,56800.0,47.9984,48.0082,47.9497,47.9789,56800.0
2008-02-21 13:10:00,49.25,49.25,49.02,49.05,65500.0,47.9789,47.9789,47.7549,47.7841,65500.0
2008-02-21 13:15:00,49.05,49.13,49.04,49.12,14300.0,47.7841,47.862,47.7744,47.8523,14300.0
2008-02-21 13:20:00,49.13,49.13,48.97,49.11,33100.0,47.862,47.862,47.7062,47.8426,33100.0
2008-02-21 13:25:00,49.13,49.18,49.04,49.15,21800.0,47.862,47.9107,47.7744,47.8815,21800.0
2008-02-21 13:30:00,49.18,49.21,49.02,49.02,23300.0,47.9107,47.94,47.7549,47.7549,23300.0
2008-02-21 13:35:00,49.03,49.05,48.94,49.02,51200.0,47.7646,47.7841,47.6769,47.7549,51200.0
2008-02-21 13:40:00,49.02,49.08,48.98,48.99,13900.0,47.7549,47.8133,47.7159,47.7256,13900.0
2008-02-21 13:45:00,49.01,49.03,48.98,49.0,27000.0,47.7451,47.7646,47.7159,47.7354,27000.0
2008-02-21 13:50:00,48.98,49.04,48.89,49.01,96600.0,47.7159,47.7744,47.6282,47.7451,96600.0
2008-02-21 13:55:00,49.01,49.03,49.0,49.0,42900.0,47.7451,47.7646,47.7354,47.7354,42900.0
2008-02-21 14:00:00,49.01,49.07,49.0,49.0,24800.0,47.7451,47.8036,47.7354,47.7354,24800.0
2008-02-21 14:05:00,49.0,49.01,48.98,49.01,30700.0,47.7354,47.7451,47.7159,47.7451,30700.0
2008-02-21 14:10:00,49.0,49.06,48.97,49.01,53100.0,47.7354,47.7938,47.7062,47.7451,53100.0
2008-02-21 14:15:00,49.01,49.04,48.98,48.98,33100.0,47.7451,47.7744,47.7159,47.7159,33100.0
2008-02-21 14:20:00,48.98,49.12,48.98,49.12,41300.0,47.7159,47.8523,47.7159,47.8523,41300.0
2008-02-21 14:25:00,49.12,49.19,49.05,49.17,26800.0,47.8523,47.9205,47.7841,47.901,26800.0
2008-02-21 14:30:00,49.17,49.21,49.05,49.12,26900.0,47.901,47.94,47.7841,47.8523,26900.0
2008-02-21 14:35:00,49.11,49.19,49.11,49.15,22100.0,47.8426,47.9205,47.8426,47.8815,22100.0
2008-02-21 14:40:00,49.16,49.19,49.12,49.15,25500.0,47.8913,47.9205,47.8523,47.8815,25500.0
2008-02-21 14:45:00,49.15,49.17,49.12,49.16,31500.0,47.8815,47.901,47.8523,47.8913,31500.0
2008-02-21 14:50:00,49.18,49.2,49.14,49.15,24700.0,47.9107,47.9302,47.8718,47.8815,24700.0
2008-02-21 14:55:00,49.17,49.2,49.14,49.15,50900.0,47.901,47.9302,47.8718,47.8815,50900.0
2008-02-21 15:00:00,49.16,49.17,48.97,48.99,57800.0,47.8913,47.901,47.7062,47.7256,57800.0
2008-02-21 15:05:00,48.99,48.99,48.79,48.99,51800.0,47.7256,47.7256,47.5308,47.7256,51800.0
2008-02-21 15:10:00,48.98,49.11,48.9,49.07,43400.0,47.7159,47.8426,47.638,47.8036,43400.0
2008-02-21 15:15:00,49.06,49.08,49.0,49.06,31400.0,47.7938,47.8133,47.7354,47.7938,31400.0
2008-02-21 15:20:00,49.07,49.15,49.0,49.1,39700.0,47.8036,47.8815,47.7354,47.8328,39700.0
2008-02-21 15:25:00,49.12,49.13,49.0,49.01,28400.0,47.8523,47.862,47.7354,47.7451,28400.0
2008-02-21 15:30:00,49.02,49.13,49.0,49.06,32800.0,47.7549,47.862,47.7354,47.7938,32800.0
2008-02-21 15:35:00,49.07,49.1,49.0,49.01,47400.0,47.8036,47.8328,47.7354,47.7451,47400.0
2008-02-21 15:40:00,49.01,49.02,49.0,49.0,40400.0,47.7451,47.7549,47.7354,47.7354,40400.0
2008-02-21 15:45:00,49.01,49.04,48.89,48.89,50800.0,47.7451,47.7744,47.6282,47.6282,50800.0
2008-02-21 15:50:00,48.9,48.93,48.8,48.9,110700.0,47.638,47.6672,47.5406,47.638,110700.0
2008-02-21 15:55:00,48.91,49.0,48.88,48.99,88800.0,47.6477,47.7354,47.6185,47.7256,88800.0
2008-02-22 09:30:00,49.26,49.26,48.86,48.95,51800.0,47.9887,47.9887,47.599,47.6867,51800.0
2008-02-22 09:35:00,48.93,49.16,48.81,49.1,136300.0,47.6672,47.8913,47.5503,47.8328,136300.0
2008-02-22 09:40:00,49.08,49.1,49.02,49.03,27100.0,47.8133,47.8328,47.7549,47.7646,27100.0
2008-02-22 09:45:00,49.05,49.19,49.03,49.15,23100.0,47.7841,47.9205,47.7646,47.8815,23100.0
2008-02-22 09:50:00,49.14,49.17,48.98,49.0,19700.0,47.8718,47.901,47.7159,47.7354,19700.0
2008-02-22 09:55:00,49.01,49.02,48.8,48.87,25000.0,47.7451,47.7549,47.5406,47.6087,25000.0
2008-02-22 10:00:00,48.9,48.9,48.71,48.85,34000.0,47.638,47.638,47.4529,47.5893,34000.0
2008-02-22 10:05:00,48.84,48.95,48.77,48.87,51800.0,47.5795,47.6867,47.5113,47.6087,51800.0
2008-02-22 10:10:00,48.87,48.9,48.73,48.86,140900.0,47.6087,47.638,47.4724,47.599,140900.0
2008-02-22 10:15:00,48.88,48.98,48.85,48.95,48100.0,47.6185,47.7159,47.5893,47.6867,48100.0
2008-02-22 10:20:00,48.94,48.96,48.82,48.88,43200.0,47.6769,47.6964,47.56,47.6185,43200.0
2008-02-22 10:25:00,48.9,49.05,48.87,49.01,73700.0,47.638,47.7841,47.6087,47.7451,73700.0
2008-02-22 10:30:00,49.01,49.05,49.0,49.01,44000.0,47.7451,47.7841,47.7354,47.7451,44000.0
2008-02-22 10:35:00,49.0,49.09,49.0,49.0,41900.0,47.7354,47.8231,47.7354,47.7354,41900.0
2008-02-22 10:40:00,49.01,49.09,48.98,49.03,56400.0,47.7451,47.8231,47.7159,47.7646,56400.0
2008-02-22 10:45:00,49.0,49.26,48.95,49.2,57700.0,47.7354,47.9887,47.6867,47.9302,57700.0
2008-02-22 10:50:00,49.19,49.33,49.19,49.25,39400.0,47.9205,48.0569,47.9205,47.9789,39400.0
2008-02-22 10:55:00,49.24,49.28,49.18,49.22,28200.0,47.9692,48.0082,47.9107,47.9497,28200.0
2008-02-22 11:00:00,49.22,49.35,49.21,49.31,36300.0,47.9497,48.0764,47.94,48.0374,36300.0
2008-02-22 11:05:00,49.32,49.32,49.18,49.24,45600.0,48.0471,48.0471,47.9107,47.9692,45600.0
2008-02-22 11:10:00,49.24,49.26,49.15,49.16,36000.0,47.9692,47.9887,47.8815,47.8913,36000.0
2008-02-22 11:15:00,49.16,49.2,49.08,49.16,44500.0,47.8913,47.9302,47.8133,47.8913,44500.0
2008-02-22 11:20:00,49.16,49.23,49.13,49.23,27500.0,47.8913,47.9595,47.862,47.9595,27500.0
2008-02-22 11:25:00,49.2,49.23,49.09,49.1,20800.0,47.9302,47.9595,47.8231,47.8328,20800.0
2008-02-22 11:30:00,49.11,49.19,49.09,49.11,21600.0,47.8426,47.9205,47.8231,47.8426,21600.0
2008-02-22 11:35:00,49.11,49.21,49.1,49.19,31600.0,47.8426,47.94,47.8328,47.9205,31600.0
2008-02-22 11:40:00,49.2,49.21,49.01,49.05,20600.0,47.9302,47.94,47.7451,47.7841,20600.0
2008-02-22 11:45:00,49.05,49.11,48.99,49.04,39500.0,47.7841,47.8426,47.7256,47.7744,39500.0
2008-02-22 11:50:00,49.01,49.09,49.01,49.09,6300.0,47.7451,47.8231,47.7451,47.8231,6300.0
2008-02-22 11:55:00,49.07,49.11,48.98,49.06,23200.0,47.8036,47.8426,47.7159,47.7938,23200.0
2008-02-22 12:00:00,49.05,49.06,48.97,49.01,56800.0,47.7841,47.7938,47.7062,47.7451,56800.0
2008-02-22 12:05:00,49.01,49.04,48.99,48.99,40300.0,47.7451,47.7744,47.7256,47.7256,40300.0
2008-02-22 12:10:00,49.0,49.0,48.84,48.85,38900.0,47.7354,47.7354,47.5795,47.5893,38900.0
2008-02-22 12:15:00,48.86,48.91,48.85,48.89,24700.0,47.599,47.6477,47.5893,47.6282,24700.0
2008-02-22 12:20:00,48.89,48.89,48.85,48.85,29400.0,47.6282,47.6282,47.5893,47.5893,29400.0
2008-02-22 12:25:00,48.86,49.02,48.85,49.01,50300.0,47.599,47.7549,47.5893,47.7451,50300.0
2008-02-22 12:30:00,49.02,49.03,48.88,48.92,36500.0,47.7549,47.7646,47.6185,47.6575,36500.0
2008-02-22 12:35:00,48.9,48.95,48.87,48.9,37300.0,47.638,47.6867,47.6087,47.638,37300.0
2008-02-22 12:40:00,48.9,48.95,48.89,48.95,35100.0,47.638,47.6867,47.6282,47.6867,35100.0
2008-02-22 12:45:00,48.95,48.95,48.9,48.92,32500.0,47.6867,47.6867,47.638,47.6575,32500.0
2008-02-22 12:50:00,48.92,48.92,48.89,48.91,44100.0,47.6575,47.6575,47.6282,47.6477,44100.0
2008-02-22 12:55:00,48.9,48.92,48.85,48.86,108700.0,47.638,47.6575,47.5893,47.599,108700.0
2008-02-22 13:00:00,48.87,48.9,48.75,48.78,21700.0,47.6087,47.638,47.4918,47.5211,21700.0
2008-02-22 13:05:00,48.78,48.84,48.75,48.83,35100.0,47.5211,47.5795,47.4918,47.5698,35100.0
2008-02-22 13:10:00,48.82,48.87,48.8,48.86,20500.0,47.56,47.6087,47.5406,47.599,20500.0
2008-02-22 13:15:00,48.86,48.94,48.85,48.87,14400.0,47.599,47.6769,47.5893,47.6087,14400.0
2008-02-22 13:20:00,48.88,48.9,48.85,48.89,19600.0,47.6185,47.638,47.5893,47.6282,19600.0
2008-02-22 13:25:00,48.89,48.94,48.8,48.8,37600.0,47.6282,47.6769,47.5406,47.5406,37600.0
2008-02-22 13:30:00,48.8,48.85,48.77,48.78,84100.0,47.5406,47.5893,47.5113,47.5211,84100.0
2008-02-22 13:35:00,48.78,48.92,48.78,48.83,16100.0,47.5211,47.6575,47.5211,47.5698,16100.0
2008-02-22 13:40:00,48.85,48.91,48.78,48.86,21700.0,47.5893,47.6477,47.5211,47.599,21700.0
2008-02-22 13:45:00,48.86,48.99,48.83,48.96,25300.0,47.599,47.7256,47.5698,47.6964,25300.0
2008-02-22 13:50:00,48.95,48.98,48.85,48.87,24100.0,47.6867,47.7159,47.5893,47.6087,24100.0
2008-02-22 13:55:00,48.87,48.92,48.83,48.85,33700.0,47.6087,47.6575,47.5698,47.5893,33700.0
2008-02-22 14:00:00,48.86,48.91,48.84,48.85,27500.0,47.599,47.6477,47.5795,47.5893,27500.0
2008-02-22 14:05:00,48.85,48.89,48.82,48.83,66200.0,47.5893,47.6282,47.56,47.5698,66200.0
2008-02-22 14:10:00,48.82,48.83,48.78,48.83,28100.0,47.56,47.5698,47.5211,47.5698,28100.0
2008-02-22 14:15:00,48.82,48.91,48.8,48.9,29800.0,47.56,47.6477,47.5406,47.638,29800.0
2008-02-22 14:20:00,48.9,48.94,48.84,48.89,20400.0,47.638,47.6769,47.5795,47.6282,20400.0
2008-02-22 14:25:00,48.88,48.89,48.81,48.81,26700.0,47.6185,47.6282,47.5503,47.5503,26700.0
2008-02-22 14:30:00,48.81,48.85,48.78,48.85,14700.0,47.5503,47.5893,47.5211,47.5893,14700.0
2008-02-22 14:35:00,48.85,49.06,48.84,49.01,41100.0,47.5893,47.7938,47.5795,47.7451,41100.0
2008-02-22 14:40:00,49.01,49.12,49.0,49.07,52200.0,47.7451,47.8523,47.7354,47.8036,52200.0
2008-02-22 14:45:00,49.08,49.13,48.95,49.04,23500.0,47.8133,47.862,47.6867,47.7744,23500.0
2008-02-22 14:50:00,49.04,49.06,49.0,49.03,26600.0,47.7744,47.7938,47.7354,47.7646,26600.0
2008-02-22 14:55:00,49.03,49.14,49.02,49.04,31400.0,47.7646,47.8718,47.7549,47.7744,31400.0
2008-02-22 15:00:00,49.05,49.19,49.04,49.16,29300.0,47.7841,47.9205,47.7744,47.8913,29300.0
2008-02-22 15:05:00,49.15,49.18,49.1,49.13,30700.0,47.8815,47.9107,47.8328,47.862,30700.0
2008-02-22 15:10:00,49.1,49.11,49.0,49.04,39500.0,47.8328,47.8426,47.7354,47.7744,39500.0
2008-02-22 15:15:00,49.03,49.07,48.97,48.97,59300.0,47.7646,47.8036,47.7062,47.7062,59300.0
2008-02-22 15:20:00,48.97,49.07,48.92,49.07,27500.0,47.7062,47.8036,47.6575,47.8036,27500.0
2008-02-22 15:25:00,49.06,49.18,48.98,49.18,23600.0,47.7938,47.9107,47.7159,47.9107,23600.0
2008-02-22 15:30:00,49.17,49.53,49.14,49.49,73600.0,47.901,48.2517,47.8718,48.2127,73600.0
2008-02-22 15:35:00,49.5,49.72,49.5,49.62,94800.0,48.2225,48.4368,48.2225,48.3394,94800.0
2008-02-22 15:40:00,49.6,49.67,49.44,49.51,64500.0,48.3199,48.3881,48.164,48.2322,64500.0
2008-02-22 15:45:00,49.51,49.72,49.41,49.68,87400.0,48.2322,48.4368,48.1348,48.3978,87400.0
2008-02-22 15:50:00,49.7,49.72,49.58,49.7,96400.0,48.4173,48.4368,48.3004,48.4173,96400.0
2008-02-22 15:55:00,49.71,49.84,49.69,49.84,115800.0,48.4271,48.5537,48.4076,48.5537,115800.0
2008-02-25 09:30:00,48.36,49.14,48.17,48.94,544100.0,47.1119,47.8718,46.9268,47.6769,544100.0
2008-02-25 09:35:00,48.97,49.0,48.34,48.45,219100.0,47.7062,47.7354,47.0924,47.1996,219100.0
2008-02-25 09:40:00,48.45,48.46,47.6,47.85,296900.0,47.1996,47.2093,46.3715,46.6151,296900.0
2008-02-25 09:45:00,47.85,48.09,47.69,48.07,345700.0,46.6151,46.8489,46.4592,46.8294,345700.0
2008-02-25 09:50:00,48.08,48.44,48.03,48.39,275800.0,46.8391,47.1898,46.7904,47.1411,275800.0
2008-02-25 09:55:00,48.39,48.48,48.24,48.27,178500.0,47.1411,47.2288,46.995,47.0242,178500.0
2008-02-25 10:00:00,48.27,48.37,48.16,48.28,129200.0,47.0242,47.1217,46.9171,47.034,129200.0
2008-02-25 10:05:00,48.29,48.35,48.22,48.25,106600.0,47.0437,47.1022,46.9755,47.0047,106600.0
2008-02-25 10:10:00,48.25,48.29,48.15,48.17,153100.0,47.0047,47.0437,46.9073,46.9268,153100.0
2008-02-25 10:15:00,48.17,48.17,47.91,47.92,209000.0,46.9268,46.9268,46.6735,46.6833,209000.0
2008-02-25 10:20:00,47.92,48.05,47.87,48.05,212000.0,46.6833,46.8099,46.6346,46.8099,212000.0
2008-02-25 10:25:00,48.03,48.29,47.95,48.29,383800.0,46.7904,47.0437,46.7125,47.0437,383800.0
2008-02-25 10:30:00,48.27,48.29,48.15,48.19,106600.0,47.0242,47.0437,46.9073,46.9463,106600.0
2008-02-25 10:35:00,48.19,48.28,48.19,48.22,132300.0,46.9463,47.034,46.9463,46.9755,132300.0
2008-02-25 10:40:00,48.22,48.27,48.22,48.23,100000.0,46.9755,47.0242,46.9755,46.9853,100000.0
2008-02-25 10:45:00,48.24,48.41,48.23,48.31,247400.0,46.995,47.1606,46.9853,47.0632,247400.0
2008-02-25 10:50:00,48.3,48.35,48.13,48.17,153600.0,47.0535,47.1022,46.8878,46.9268,153600.0
2008-02-25 10:55:00,48.17,48.17,47.95,47.97,130300.0,46.9268,46.9268,46.7125,46.732,130300.0
2008-02-25 11:00:00,47.96,48.1,47.95,48.03,64200.0,46.7222,46.8586,46.7125,46.7904,64200.0
2008-02-25 11:05:00,48.04,48.05,47.95,47.99,66800.0,46.8002,46.8099,46.7125,46.7515,66800.0
2008-02-25 11:10:00,47.99,48.06,47.92,48.06,181600.0,46.7515,46.8197,46.6833,46.8197,181600.0
2008-02-25 11:15:00,48.05,48.14,47.97,48.04,138300.0,46.8099,46.8976,46.732,46.8002,138300.0
2008-02-25 11:20:00,48.04,48.2,48.02,48.13,298700.0,46.8002,46.956,46.7807,46.8878,298700.0
2008-02-25 11:25:00,48.11,48.17,48.03,48.04,94400.0,46.8684,46.9268,46.7904,46.8002,94400.0
2008-02-25 11:30:00,48.04,48.04,47.89,47.89,99600.0,46.8002,46.8002,46.654,46.654,99600.0
2008-02-25 11:35:00,47.89,47.89,47.73,47.73,46800.0,46.654,46.654,46.4982,46.4982,46800.0
2008-02-25 11:40:00,47.72,47.74,47.51,47.57,101500.0,46.4884,46.5079,46.2838,46.3423,101500.0
2008-02-25 11:45:00,47.57,47.68,47.57,47.64,77000.0,46.3423,46.4495,46.3423,46.4105,77000.0
2008-02-25 11:50:00,47.64,47.76,47.61,47.61,56700.0,46.4105,46.5274,46.3813,46.3813,56700.0
2008-02-25 11:55:00,47.62,47.64,47.36,47.4,108100.0,46.391,46.4105,46.1377,46.1767,108100.0
2008-02-25 12:00:00,47.39,47.54,47.38,47.52,53800.0,46.1669,46.3131,46.1572,46.2936,53800.0
2008-02-25 12:05:00,47.53,47.59,47.51,47.57,88400.0,46.3033,46.3618,46.2838,46.3423,88400.0
2008-02-25 12:10:00,47.57,47.59,47.4,47.41,57300.0,46.3423,46.3618,46.1767,46.1864,57300.0
2008-02-25 12:15:00,47.4,47.42,47.24,47.26,71600.0,46.1767,46.1962,46.0208,46.0403,71600.0
2008-02-25 12:20:00,47.25,47.31,47.17,47.17,88300.0,46.0306,46.089,45.9526,45.9526,88300.0
2008-02-25 12:25:00,47.18,47.26,47.17,47.25,61700.0,45.9624,46.0403,45.9526,46.0306,61700.0
2008-02-25 12:30:00,47.25,47.3,47.21,47.27,71200.0,46.0306,46.0793,45.9916,46.05,71200.0
2008-02-25 12:35:00,47.28,47.32,47.24,47.24,37000.0,46.0598,46.0987,46.0208,46.0208,37000.0
2008-02-25 12:40:00,47.25,47.26,47.23,47.25,43300.0,46.0306,46.0403,46.0111,46.0306,43300.0
2008-02-25 12:45:00,47.25,47.3,47.22,47.29,62200.0,46.0306,46.0793,46.0013,46.0695,62200.0
2008-02-25 12:50:00,47.29,47.42,47.29,47.41,62600.0,46.0695,46.1962,46.0695,46.1864,62600.0
2008-02-25 12:55:00,47.41,47.57,47.4,47.57,54000.0,46.1864,46.3423,46.1767,46.3423,54000.0
2008-02-25 13:00:00,47.57,47.57,47.48,47.5,42200.0,46.3423,46.3423,46.2546,46.2741,42200.0
2008-02-25 13:05:00,47.51,47.52,47.42,47.49,67300.0,46.2838,46.2936,46.1962,46.2644,67300.0
2008-02-25 13:10:00,47.49,47.5,47.4,47.47,84900.0,46.2644,46.2741,46.1767,46.2449,84900.0
2008-02-25 13:15:00,47.47,47.5,47.34,47.34,65000.0,46.2449,46.2741,46.1182,46.1182,65000.0
2008-02-25 13:20:00,47.34,47.38,47.32,47.34,70000.0,46.1182,46.1572,46.0987,46.1182,70000.0
2008-02-25 13:25:00,47.34,47.34,47.2,47.27,124700.0,46.1182,46.1182,45.9818,46.05,124700.0
2008-02-25 13:30:00,47.27,47.29,47.04,47.05,93400.0,46.05,46.0695,45.826,45.8357,93400.0
2008-02-25 13:35:00,47.05,47.11,46.98,47.04,101300.0,45.8357,45.8942,45.7675,45.826,101300.0
2008-02-25 13:40:00,47.03,47.11,47.0,47.1,52400.0,45.8162,45.8942,45.787,45.8844,52400.0
2008-02-25 13:45:00,47.11,47.21,47.09,47.18,94200.0,45.8942,45.9916,45.8747,45.9624,94200.0
2008-02-25 13:50:00,47.18,47.22,47.04,47.05,231500.0,45.9624,46.0013,45.826,45.8357,231500.0
2008-02-25 13:55:00,47.04,47.06,46.92,46.93,72400.0,45.826,45.8455,45.7091,45.7188,72400.0
2008-02-25 14:00:00,46.92,46.95,46.82,46.83,84900.0,45.7091,45.7383,45.6117,45.6214,84900.0
2008-02-25 14:05:00,46.83,46.84,46.65,46.66,139700.0,45.6214,45.6311,45.446,45.4558,139700.0
2008-02-25 14:10:00,46.67,46.69,46.53,46.55,116800.0,45.4655,45.485,45.3291,45.3486,116800.0
2008-02-25 14:15:00,46.55,46.66,46.5,46.6,186400.0,45.3486,45.4558,45.2999,45.3973,186400.0
2008-02-25 14:20:00,46.6,46.77,46.6,46.75,176700.0,45.3973,45.5629,45.3973,45.5435,176700.0
2008-02-25 14:25:00,46.75,47.05,46.75,47.05,394700.0,45.5435,45.8357,45.5435,45.8357,394700.0
2008-02-25 14:30:00,47.05,47.11,46.81,46.81,279800.0,45.8357,45.8942,45.6019,45.6019,279800.0
2008-02-25 14:35:00,46.81,46.85,46.59,46.59,207000.0,45.6019,45.6409,45.3876,45.3876,207000.0
2008-02-25 14:40:00,46.59,46.76,46.57,46.6,176900.0,45.3876,45.5532,45.3681,45.3973,176900.0
2008-02-25 14:45:00,46.6,46.85,46.6,46.83,173500.0,45.3973,45.6409,45.3973,45.6214,173500.0
2008-02-25 14:50:00,46.83,47.02,46.8,46.95,181500.0,45.6214,45.8065,45.5922,45.7383,181500.0
2008-02-25 14:55:00,46.95,46.99,46.76,46.85,90000.0,45.7383,45.7773,45.5532,45.6409,90000.0
2008-02-25 15:00:00,46.87,46.96,46.8,46.81,127500.0,45.6604,45.748,45.5922,45.6019,127500.0
2008-02-25 15:05:00,46.82,46.91,46.67,46.7,124200.0,45.6117,45.6993,45.4655,45.4948,124200.0
2008-02-25 15:10:00,46.67,46.83,46.64,46.78,117700.0,45.4655,45.6214,45.4363,45.5727,117700.0
2008-02-25 15:15:00,46.78,46.92,46.77,46.88,112300.0,45.5727,45.7091,45.5629,45.6701,112300.0
2008-02-25 15:20:00,46.89,47.01,46.85,46.9,169100.0,45.6798,45.7967,45.6409,45.6896,169100.0
2008-02-25 15:25:00,46.9,47.04,46.82,46.99,231500.0,45.6896,45.826,45.6117,45.7773,231500.0
2008-02-25 15:30:00,46.99,47.1,46.98,47.01,172900.0,45.7773,45.8844,45.7675,45.7967,172900.0
2008-02-25 15:35:00,47.01,47.19,47.0,47.17,266300.0,45.7967,45.9721,45.787,45.9526,266300.0
2008-02-25 15:40:00,47.16,47.42,47.16,47.29,470000.0,45.9429,46.1962,45.9429,46.0695,470000.0
2008-02-25 15:45:00,47.29,47.3,47.12,47.12,297500.0,46.0695,46.0793,45.9039,45.9039,297500.0
2008-02-25 15:50:00,47.13,47.13,46.99,47.09,359900.0,45.9137,45.9137,45.7773,45.8747,359900.0
2008-02-25 15:55:00,47.1,47.23,47.08,47.14,230600.0,45.8844,46.0111,45.8649,45.9234,230600.0
2008-02-26 09:30:00,47.05,47.14,46.69,46.84,129600.0,45.8357,45.9234,45.485,45.6311,129600.0
2008-02-26 09:35:00,46.84,47.0,46.74,46.82,90300.0,45.6311,45.787,45.5337,45.6117,90300.0
2008-02-26 09:40:00,46.81,46.96,46.67,46.68,96300.0,45.6019,45.748,45.4655,45.4753,96300.0
2008-02-26 09:45:00,46.68,46.92,46.68,46.89,88100.0,45.4753,45.7091,45.4753,45.6798,88100.0
2008-02-26 09:50:00,46.88,47.06,46.87,46.97,105100.0,45.6701,45.8455,45.6604,45.7578,105100.0
2008-02-26 09:55:00,46.98,47.03,46.92,46.92,67900.0,45.7675,45.8162,45.7091,45.7091,67900.0
2008-02-26 10:00:00,46.91,46.95,46.72,46.87,67800.0,45.6993,45.7383,45.5142,45.6604,67800.0
2008-02-26 10:05:00,46.87,47.01,46.81,47.01,92400.0,45.6604,45.7967,45.6019,45.7967,92400.0
2008-02-26 10:10:00,47.0,47.05,46.96,47.0,101600.0,45.787,45.8357,45.748,45.787,101600.0
2008-02-26 10:15:00,47.01,47.08,46.8,46.82,65800.0,45.7967,45.8649,45.5922,45.6117,65800.0
2008-02-26 10:20:00,46.8,46.8,46.55,46.56,70800.0,45.5922,45.5922,45.3486,45.3584,70800.0
2008-02-26 10:25:00,46.56,46.67,46.51,46.62,58900.0,45.3584,45.4655,45.3097,45.4168,58900.0
2008-02-26 10:30:00,46.6,46.88,46.54,46.87,84000.0,45.3973,45.6701,45.3389,45.6604,84000.0
2008-02-26 10:35:00,46.89,46.89,46.79,46.84,42100.0,45.6798,45.6798,45.5824,45.6311,42100.0
2008-02-26 10:40:00,46.83,46.94,46.73,46.88,45600.0,45.6214,45.7286,45.524,45.6701,45600.0
2008-02-26 10:45:00,46.86,46.9,46.78,46.87,45500.0,45.6506,45.6896,45.5727,45.6604,45500.0
2008-02-26 10:50:00,46.87,47.1,46.84,47.08,140100.0,45.6604,45.8844,45.6311,45.8649,140100.0
2008-02-26 10:55:00,47.08,47.13,46.89,46.89,59000.0,45.8649,45.9137,45.6798,45.6798,59000.0
2008-02-26 11:00:00,46.93,47.15,46.88,47.1,60200.0,45.7188,45.9331,45.6701,45.8844,60200.0
2008-02-26 11:05:00,47.1,47.15,46.97,46.99,61000.0,45.8844,45.9331,45.7578,45.7773,61000.0
2008-02-26 11:10:00,46.98,47.1,46.95,47.0,128600.0,45.7675,45.8844,45.7383,45.787,128600.0
2008-02-26 11:15:00,47.01,47.18,47.0,47.09,53500.0,45.7967,45.9624,45.787,45.8747,53500.0
2008-02-26 11:20:00,47.11,47.13,47.0,47.04,52200.0,45.8942,45.9137,45.787,45.826,52200.0
2008-02-26 11:25:00,47.04,47.07,46.95,47.05,96900.0,45.826,45.8552,45.7383,45.8357,96900.0
2008-02-26 11:30:00,47.05,47.26,47.01,47.25,139000.0,45.8357,46.0403,45.7967,46.0306,139000.0
2008-02-26 11:35:00,47.25,47.27,47.14,47.15,47800.0,46.0306,46.05,45.9234,45.9331,47800.0
2008-02-26 11:40:00,47.15,47.15,47.1,47.13,18200.0,45.9331,45.9331,45.8844,45.9137,18200.0
2008-02-26 11:45:00,47.12,47.2,47.12,47.2,32600.0,45.9039,45.9818,45.9039,45.9818,32600.0
2008-02-26 11:50:00,47.19,47.2,47.12,47.13,41700.0,45.9721,45.9818,45.9039,45.9137,41700.0
2008-02-26 11:55:00,47.11,47.17,47.1,47.17,23200.0,45.8942,45.9526,45.8844,45.9526,23200.0
2008-02-26 12:00:00,47.15,47.16,47.08,47.14,21000.0,45.9331,45.9429,45.8649,45.9234,21000.0
2008-02-26 12:05:00,47.16,47.2,47.15,47.2,53700.0,45.9429,45.9818,45.9331,45.9818,53700.0
2008-02-26 12:10:00,47.19,47.21,47.0,47.01,24900.0,45.9721,45.9916,45.787,45.7967,24900.0
2008-02-26 12:15:00,47.01,47.21,46.92,47.18,66500.0,45.7967,45.9916,45.7091,45.9624,66500.0
2008-02-26 12:20:00,47.2,47.32,47.18,47.25,88400.0,45.9818,46.0987,45.9624,46.0306,88400.0
2008-02-26 12:25:00,47.26,47.39,47.19,47.35,61600.0,46.0403,46.1669,45.9721,46.128,61600.0
2008-02-26 12:30:00,47.35,47.36,47.24,47.3,33900.0,46.128,46.1377,46.0208,46.0793,33900.0
2008-02-26 12:35:00,47.3,47.32,47.25,47.28,19700.0,46.0793,46.0987,46.0306,46.0598,19700.0
2008-02-26 12:40:00,47.29,47.33,47.21,47.32,29700.0,46.0695,46.1085,45.9916,46.0987,29700.0
2008-02-26 12:45:00,47.3,47.37,47.26,47.35,47800.0,46.0793,46.1475,46.0403,46.128,47800.0
2008-02-26 12:50:00,47.37,47.42,47.24,47.31,78300.0,46.1475,46.1962,46.0208,46.089,78300.0
2008-02-26 12:55:00,47.31,47.45,47.29,47.44,42100.0,46.089,46.2254,46.0695,46.2157,42100.0
2008-02-26 13:00:00,47.46,47.66,47.46,47.62,132300.0,46.2351,46.43,46.2351,46.391,132300.0
2008-02-26 13:05:00,47.6,47.62,47.48,47.5,84400.0,46.3715,46.391,46.2546,46.2741,84400.0
2008-02-26 13:10:00,47.52,47.57,47.5,47.51,16100.0,46.2936,46.3423,46.2741,46.2838,16100.0
2008-02-26 13:15:00,47.5,47.55,47.5,47.51,31200.0,46.2741,46.3228,46.2741,46.2838,31200.0
2008-02-26 13:20:00,47.51,47.57,47.48,47.49,39000.0,46.2838,46.3423,46.2546,46.2644,39000.0
2008-02-26 13:25:00,47.49,47.53,47.48,47.52,28400.0,46.2644,46.3033,46.2546,46.2936,28400.0
2008-02-26 13:30:00,47.52,47.64,47.5,47.64,58100.0,46.2936,46.4105,46.2741,46.4105,58100.0
2008-02-26 13:35:00,47.63,47.7,47.6,47.66,67100.0,46.4007,46.4689,46.3715,46.43,67100.0
2008-02-26 13:40:00,47.65,47.67,47.58,47.62,23400.0,46.4202,46.4397,46.352,46.391,23400.0
2008-02-26 13:45:00,47.6,47.66,47.54,47.64,26900.0,46.3715,46.43,46.3131,46.4105,26900.0
2008-02-26 13:50:00,47.63,47.8,47.61,47.78,67300.0,46.4007,46.5664,46.3813,46.5469,67300.0
2008-02-26 13:55:00,47.79,47.8,47.64,47.65,33300.0,46.5566,46.5664,46.4105,46.4202,33300.0
2008-02-26 14:00:00,47.66,47.88,47.65,47.87,105300.0,46.43,46.6443,46.4202,46.6346,105300.0
2008-02-26 14:05:00,47.87,47.93,47.86,47.92,54900.0,46.6346,46.693,46.6248,46.6833,54900.0
2008-02-26 14:10:00,47.91,47.94,47.89,47.9,48600.0,46.6735,46.7027,46.654,46.6638,48600.0
2008-02-26 14:15:00,47.9,47.98,47.9,47.95,89700.0,46.6638,46.7417,46.6638,46.7125,89700.0
2008-02-26 14:20:00,47.95,47.98,47.85,47.87,53300.0,46.7125,46.7417,46.6151,46.6346,53300.0
2008-02-26 14:25:00,47.86,47.96,47.83,47.89,27500.0,46.6248,46.7222,46.5956,46.654,27500.0
2008-02-26 14:30:00,47.89,48.03,47.89,47.93,84600.0,46.654,46.7904,46.654,46.693,84600.0
2008-02-26 14:35:00,47.93,48.02,47.91,48.02,33600.0,46.693,46.7807,46.6735,46.7807,33600.0
2008-02-26 14:40:00,48.02,48.04,47.92,47.97,33600.0,46.7807,46.8002,46.6833,46.732,33600.0
2008-02-26 14:45:00,47.97,48.05,47.91,48.05,48400.0,46.732,46.8099,46.6735,46.8099,48400.0
2008-02-26 14:50:00,48.04,48.08,47.97,47.98,58900.0,46.8002,46.8391,46.732,46.7417,58900.0
2008-02-26 14:55:00,47.98,48.07,47.97,48.02,66100.0,46.7417,46.8294,46.732,46.7807,66100.0
2008-02-26 15:00:00,48.03,48.03,47.83,47.85,64100.0,46.7904,46.7904,46.5956,46.6151,64100.0
2008-02-26 15:05:00,47.86,47.92,47.73,47.79,115700.0,46.6248,46.6833,46.4982,46.5566,115700.0
2008-02-26 15:10:00,47.79,47.88,47.69,47.85,217300.0,46.5566,46.6443,46.4592,46.6151,217300.0
2008-02-26 15:15:00,47.84,47.91,47.64,47.7,132700.0,46.6053,46.6735,46.4105,46.4689,132700.0
2008-02-26 15:20:00,47.69,47.69,47.55,47.6,41600.0,46.4592,46.4592,46.3228,46.3715,41600.0
2008-02-26 15:25:00,47.6,47.7,47.51,47.7,60800.0,46.3715,46.4689,46.2838,46.4689,60800.0
2008-02-26 15:30:00,47.71,47.77,47.68,47.72,117600.0,46.4787,46.5371,46.4495,46.4884,117600.0
2008-02-26 15:35:00,47.72,47.84,47.72,47.76,103600.0,46.4884,46.6053,46.4884,46.5274,103600.0
2008-02-26 15:40:00,47.77,47.87,47.74,47.87,201100.0,46.5371,46.6346,46.5079,46.6346,201100.0
2008-02-26 15:45:00,47.85,47.9,47.76,47.8,179400.0,46.6151,46.6638,46.5274,46.5664,179400.0
2008-02-26 15:50:00,47.8,47.85,47.76,47.83,163300.0,46.5664,46.6151,46.5274,46.5956,163300.0
2008-02-26 15:55:00,47.82,47.93,47.81,47.92,225100.0,46.5858,46.693,46.5761,46.6833,225100.0
2008-02-27 09:30:00,47.65,48.05,47.65,48.04,57200.0,46.4202,46.8099,46.4202,46.8002,57200.0
2008-02-27 09:35:00,48.06,48.16,47.89,48.13,67100.0,46.8197,46.9171,46.654,46.8878,67100.0
2008-02-27 09:40:00,48.11,48.14,47.95,48.04,40200.0,46.8684,46.8976,46.7125,46.8002,40200.0
2008-02-27 09:45:00,48.04,48.12,48.03,48.09,47100.0,46.8002,46.8781,46.7904,46.8489,47100.0
2008-02-27 09:50:00,48.09,48.19,47.98,48.01,46800.0,46.8489,46.9463,46.7417,46.7709,46800.0
2008-02-27 09:55:00,48.0,48.16,47.97,48.14,32600.0,46.7612,46.9171,46.732,46.8976,32600.0
2008-02-27 10:00:00,48.15,48.2,48.06,48.15,48500.0,46.9073,46.956,46.8197,46.9073,48500.0
2008-02-27 10:05:00,48.15,48.15,48.0,48.01,34300.0,46.9073,46.9073,46.7612,46.7709,34300.0
2008-02-27 10:10:00,48.01,48.05,47.84,47.88,44800.0,46.7709,46.8099,46.6053,46.6443,44800.0
2008-02-27 10:15:00,47.88,48.02,47.84,47.98,41300.0,46.6443,46.7807,46.6053,46.7417,41300.0
2008-02-27 10:20:00,47.99,48.0,47.79,47.8,26100.0,46.7515,46.7612,46.5566,46.5664,26100.0
2008-02-27 10:25:00,47.81,47.83,47.66,47.66,61900.0,46.5761,46.5956,46.43,46.43,61900.0
2008-02-27 10:30:00,47.66,47.83,47.66,47.79,42400.0,46.43,46.5956,46.43,46.5566,42400.0
2008-02-27 10:35:00,47.75,47.85,47.62,47.74,39200.0,46.5177,46.6151,46.391,46.5079,39200.0
2008-02-27 10:40:00,47.74,48.13,47.74,48.06,57700.0,46.5079,46.8878,46.5079,46.8197,57700.0
2008-02-27 10:45:00,48.07,48.33,48.06,48.29,75400.0,46.8294,47.0827,46.8197,47.0437,75400.0
2008-02-27 10:50:00,48.28,48.31,48.05,48.1,42100.0,47.034,47.0632,46.8099,46.8586,42100.0
2008-02-27 10:55:00,48.09,48.14,48.03,48.09,77200.0,46.8489,46.8976,46.7904,46.8489,77200.0
2008-02-27 11:00:00,48.11,48.12,48.0,48.01,63000.0,46.8684,46.8781,46.7612,46.7709,63000.0
2008-02-27 11:05:00,48.01,48.05,47.9,47.9,58800.0,46.7709,46.8099,46.6638,46.6638,58800.0
2008-02-27 11:10:00,47.88,48.22,47.75,47.82,63700.0,46.6443,46.9755,46.5177,46.5858,63700.0
2008-02-27 11:15:00,47.82,47.87,47.64,47.87,63400.0,46.5858,46.6346,46.4105,46.6346,63400.0
2008-02-27 11:20:00,47.87,48.0,47.83,47.95,24200.0,46.6346,46.7612,46.5956,46.7125,24200.0
2008-02-27 11:25:00,47.96,48.04,47.81,47.83,49800.0,46.7222,46.8002,46.5761,46.5956,49800.0
2008-02-27 11:30:00,47.87,47.9,47.72,47.73,24400.0,46.6346,46.6638,46.4884,46.4982,24400.0
2008-02-27 11:35:00,47.73,47.96,47.72,47.88,23700.0,46.4982,46.7222,46.4884,46.6443,23700.0
2008-02-27 11:40:00,47.89,48.0,47.88,47.93,26300.0,46.654,46.7612,46.6443,46.693,26300.0
2008-02-27 11:45:00,47.91,48.01,47.85,47.95,28900.0,46.6735,46.7709,46.6151,46.7125,28900.0
2008-02-27 11:50:00,47.95,48.11,47.95,48.07,36800.0,46.7125,46.8684,46.7125,46.8294,36800.0
2008-02-27 11:55:00,48.09,48.09,48.0,48.02,29000.0,46.8489,46.8489,46.7612,46.7807,29000.0
2008-02-27 12:00:00,48.01,48.06,47.95,48.03,27400.0,46.7709,46.8197,46.7125,46.7904,27400.0
2008-02-27 12:05:00,48.03,48.03,47.95,47.99,12900.0,46.7904,46.7904,46.7125,46.7515,12900.0
2008-02-27 12:10:00,47.99,48.07,47.99,48.0,59800.0,46.7515,46.8294,46.7515,46.7612,59800.0
2008-02-27 12:15:00,48.0,48.01,47.78,47.85,32800.0,46.7612,46.7709,46.5469,46.6151,32800.0
2008-02-27 12:20:00,47.85,47.85,47.76,47.78,14600.0,46.6151,46.6151,46.5274,46.5469,14600.0
2008-02-27 12:25:00,47.8,47.81,47.76,47.81,11000.0,46.5664,46.5761,46.5274,46.5761,11000.0
2008-02-27 12:30:00,47.81,47.85,47.74,47.84,18300.0,46.5761,46.6151,46.5079,46.6053,18300.0
2008-02-27 12:35:00,47.84,47.86,47.79,47.83,7800.0,46.6053,46.6248,46.5566,46.5956,7800.0
2008-02-27 12:40:00,47.84,47.87,47.78,47.86,11000.0,46.6053,46.6346,46.5469,46.6248,11000.0
2008-02-27 12:45:00,47.85,47.86,47.76,47.81,12400.0,46.6151,46.6248,46.5274,46.5761,12400.0
2008-02-27 12:50:00,47.82,47.92,47.74,47.92,13800.0,46.5858,46.6833,46.5079,46.6833,13800.0
2008-02-27 12:55:00,47.93,47.96,47.77,47.79,14600.0,46.693,46.7222,46.5371,46.5566,14600.0
2008-02-27 13:00:00,47.79,47.85,47.74,47.75,15800.0,46.5566,46.6151,46.5079,46.5177,15800.0
2008-02-27 13:05:00,47.75,47.82,47.7,47.82,154300.0,46.5177,46.5858,46.4689,46.5858,154300.0
2008-02-27 13:10:00,47.82,47.83,47.73,47.76,22600.0,46.5858,46.5956,46.4982,46.5274,22600.0
2008-02-27 13:15:00,47.78,47.79,47.63,47.68,17500.0,46.5469,46.5566,46.4007,46.4495,17500.0
2008-02-27 13:20:00,47.68,47.7,47.58,47.63,33500.0,46.4495,46.4689,46.352,46.4007,33500.0
2008-02-27 13:25:00,47.61,47.7,47.59,47.65,20300.0,46.3813,46.4689,46.3618,46.4202,20300.0
2008-02-27 13:30:00,47.66,47.71,47.53,47.54,25400.0,46.43,46.4787,46.3033,46.3131,25400.0
2008-02-27 13:35:00,47.54,47.57,47.47,47.5,30100.0,46.3131,46.3423,46.2449,46.2741,30100.0
2008-02-27 13:40:00,47.51,47.55,47.5,47.53,15500.0,46.2838,46.3228,46.2741,46.3033,15500.0
2008-02-27 13:45:00,47.52,47.53,47.45,47.49,14600.0,46.2936,46.3033,46.2254,46.2644,14600.0
2008-02-27 13:50:00,47.5,47.58,47.48,47.5,24400.0,46.2741,46.352,46.2546,46.2741,24400.0
2008-02-27 13:55:00,47.49,47.51,47.44,47.45,21700.0,46.2644,46.2838,46.2157,46.2254,21700.0
2008-02-27 14:00:00,47.44,47.44,47.3,47.34,84500.0,46.2157,46.2157,46.0793,46.1182,84500.0
2008-02-27 14:05:00,47.35,47.43,47.28,47.35,34000.0,46.128,46.2059,46.0598,46.128,34000.0
2008-02-27 14:10:00,47.35,47.39,47.32,47.39,16300.0,46.128,46.1669,46.0987,46.1669,16300.0
2008-02-27 14:15:00,47.38,47.42,47.32,47.42,11600.0,46.1572,46.1962,46.0987,46.1962,11600.0
2008-02-27 14:20:00,47.41,47.41,47.27,47.3,15700.0,46.1864,46.1864,46.05,46.0793,15700.0
2008-02-27 14:25:00,47.29,47.33,47.24,47.3,19700.0,46.0695,46.1085,46.0208,46.0793,19700.0
2008-02-27 14:30:00,47.29,47.39,47.28,47.33,27100.0,46.0695,46.1669,46.0598,46.1085,27100.0
2008-02-27 14:35:00,47.32,47.32,47.2,47.24,38500.0,46.0987,46.0987,45.9818,46.0208,38500.0
2008-02-27 14:40:00,47.25,47.41,47.24,47.34,47200.0,46.0306,46.1864,46.0208,46.1182,47200.0
2008-02-27 14:45:00,47.34,47.36,47.29,47.3,54300.0,46.1182,46.1377,46.0695,46.0793,54300.0
2008-02-27 14:50:00,47.3,47.43,47.26,47.39,35000.0,46.0793,46.2059,46.0403,46.1669,35000.0
2008-02-27 14:55:00,47.39,47.45,47.31,47.45,54100.0,46.1669,46.2254,46.089,46.2254,54100.0
2008-02-27 15:00:00,47.44,47.53,47.43,47.47,54100.0,46.2157,46.3033,46.2059,46.2449,54100.0
2008-02-27 15:05:00,47.47,47.47,47.37,47.44,41800.0,46.2449,46.2449,46.1475,46.2157,41800.0
2008-02-27 15:10:00,47.45,47.5,47.41,47.44,55300.0,46.2254,46.2741,46.1864,46.2157,55300.0
2008-02-27 15:15:00,47.47,47.47,47.43,47.43,55000.0,46.2449,46.2449,46.2059,46.2059,55000.0
2008-02-27 15:20:00,47.44,47.48,47.35,47.35,61600.0,46.2157,46.2546,46.128,46.128,61600.0
2008-02-27 15:25:00,47.34,47.47,47.32,47.38,108400.0,46.1182,46.2449,46.0987,46.1572,108400.0
2008-02-27 15:30:00,47.38,47.45,47.37,47.42,71600.0,46.1572,46.2254,46.1475,46.1962,71600.0
2008-02-27 15:35:00,47.42,47.43,47.35,47.37,111700.0,46.1962,46.2059,46.128,46.1475,111700.0
2008-02-27 15:40:00,47.36,47.37,47.19,47.2,220200.0,46.1377,46.1475,45.9721,45.9818,220200.0
2008-02-27 15:45:00,47.2,47.34,47.14,47.27,140700.0,45.9818,46.1182,45.9234,46.05,140700.0
2008-02-27 15:50:00,47.27,47.32,47.22,47.26,155800.0,46.05,46.0987,46.0013,46.0403,155800.0
2008-02-27 15:55:00,47.27,47.37,47.24,47.37,194900.0,46.05,46.1475,46.0208,46.1475,194900.0
2008-02-28 09:30:00,47.22,47.5,47.06,47.25,67800.0,46.0013,46.2741,45.8455,46.0306,67800.0
2008-02-28 09:35:00,47.28,47.44,47.02,47.26,60600.0,46.0598,46.2157,45.8065,46.0403,60600.0
2008-02-28 09:40:00,47.25,47.36,47.13,47.15,54700.0,46.0306,46.1377,45.9137,45.9331,54700.0
2008-02-28 09:45:00,47.15,47.28,47.08,47.26,30500.0,45.9331,46.0598,45.8649,46.0403,30500.0
2008-02-28 09:50:00,47.26,47.61,47.25,47.57,42400.0,46.0403,46.3813,46.0306,46.3423,42400.0
2008-02-28 09:55:00,47.54,47.54,47.27,47.37,14900.0,46.3131,46.3131,46.05,46.1475,14900.0
2008-02-28 10:00:00,47.37,47.44,47.23,47.29,68700.0,46.1475,46.2157,46.0111,46.0695,68700.0
2008-02-28 10:05:00,47.28,47.45,47.28,47.4,25900.0,46.0598,46.2254,46.0598,46.1767,25900.0
2008-02-28 10:10:00,47.39,47.58,47.39,47.5,39800.0,46.1669,46.352,46.1669,46.2741,39800.0
2008-02-28 10:15:00,47.5,47.58,47.47,47.5,35700.0,46.2741,46.352,46.2449,46.2741,35700.0
2008-02-28 10:20:00,47.5,47.53,47.39,47.48,18400.0,46.2741,46.3033,46.1669,46.2546,18400.0
2008-02-28 10:25:00,47.47,47.49,47.39,47.48,19600.0,46.2449,46.2644,46.1669,46.2546,19600.0
2008-02-28 10:30:00,47.48,47.49,47.36,47.38,10700.0,46.2546,46.2644,46.1377,46.1572,10700.0
2008-02-28 10:35:00,47.39,47.56,47.37,47.56,57800.0,46.1669,46.3326,46.1475,46.3326,57800.0
2008-02-28 10:40:00,47.56,47.66,47.53,47.59,41700.0,46.3326,46.43,46.3033,46.3618,41700.0
2008-02-28 10:45:00,47.58,47.58,47.45,47.46,21800.0,46.352,46.352,46.2254,46.2351,21800.0
2008-02-28 10:50:00,47.46,47.54,47.46,47.49,28100.0,46.2351,46.3131,46.2351,46.2644,28100.0
2008-02-28 10:55:00,47.49,47.59,47.49,47.56,29000.0,46.2644,46.3618,46.2644,46.3326,29000.0
2008-02-28 11:00:00,47.55,47.61,47.36,47.37,53500.0,46.3228,46.3813,46.1377,46.1475,53500.0
2008-02-28 11:05:00,47.37,47.45,47.19,47.38,31500.0,46.1475,46.2254,45.9721,46.1572,31500.0
2008-02-28 11:10:00,47.36,47.41,47.34,47.36,21200.0,46.1377,46.1864,46.1182,46.1377,21200.0
2008-02-28 11:15:00,47.36,47.41,47.35,47.41,22900.0,46.1377,46.1864,46.128,46.1864,22900.0
2008-02-28 11:20:00,47.4,47.41,47.33,47.34,30500.0,46.1767,46.1864,46.1085,46.1182,30500.0
2008-02-28 11:25:00,47.3,47.44,47.27,47.4,23600.0,46.0793,46.2157,46.05,46.1767,23600.0
2008-02-28 11:30:00,47.4,47.4,47.28,47.3,35400.0,46.1767,46.1767,46.0598,46.0793,35400.0
2008-02-28 11:35:00,47.3,47.3,47.18,47.23,21400.0,46.0793,46.0793,45.9624,46.0111,21400.0
2008-02-28 11:40:00,47.23,47.28,47.18,47.28,9200.0,46.0111,46.0598,45.9624,46.0598,9200.0
2008-02-28 11:45:00,47.26,47.32,47.15,47.19,15100.0,46.0403,46.0987,45.9331,45.9721,15100.0
2008-02-28 11:50:00,47.21,47.25,47.14,47.24,12400.0,45.9916,46.0306,45.9234,46.0208,12400.0
2008-02-28 11:55:00,47.27,47.28,47.2,47.21,8300.0,46.05,46.0598,45.9818,45.9916,8300.0
2008-02-28 12:00:00,47.21,47.31,47.17,47.3,14300.0,45.9916,46.089,45.9526,46.0793,14300.0
2008-02-28 12:05:00,47.29,47.31,47.21,47.24,15100.0,46.0695,46.089,45.9916,46.0208,15100.0
2008-02-28 12:10:00,47.3,47.34,47.26,47.33,26000.0,46.0793,46.1182,46.0403,46.1085,26000.0
2008-02-28 12:15:00,47.33,47.39,47.31,47.36,15400.0,46.1085,46.1669,46.089,46.1377,15400.0
2008-02-28 12:20:00,47.37,47.41,47.35,47.41,13600.0,46.1475,46.1864,46.128,46.1864,13600.0
2008-02-28 12:25:00,47.4,47.5,47.4,47.49,28500.0,46.1767,46.2741,46.1767,46.2644,28500.0
2008-02-28 12:30:00,47.47,47.69,47.47,47.56,87200.0,46.2449,46.4592,46.2449,46.3326,87200.0
2008-02-28 12:35:00,47.55,47.6,47.52,47.56,26800.0,46.3228,46.3715,46.2936,46.3326,26800.0
2008-02-28 12:40:00,47.55,47.58,47.49,47.52,14700.0,46.3228,46.352,46.2644,46.2936,14700.0
2008-02-28 12:45:00,47.51,47.62,47.51,47.52,13300.0,46.2838,46.391,46.2838,46.2936,13300.0
2008-02-28 12:50:00,47.51,47.51,47.44,47.48,17000.0,46.2838,46.2838,46.2157,46.2546,17000.0
2008-02-28 12:55:00,47.47,47.51,47.41,47.41,20400.0,46.2449,46.2838,46.1864,46.1864,20400.0
2008-02-28 13:00:00,47.41,47.44,47.37,47.41,35100.0,46.1864,46.2157,46.1475,46.1864,35100.0
2008-02-28 13:05:00,47.41,47.52,47.38,47.52,31000.0,46.1864,46.2936,46.1572,46.2936,31000.0
2008-02-28 13:10:00,47.51,47.52,47.43,47.45,23300.0,46.2838,46.2936,46.2059,46.2254,23300.0
2008-02-28 13:15:00,47.46,47.47,47.37,47.38,22900.0,46.2351,46.2449,46.1475,46.1572,22900.0
2008-02-28 13:20:00,47.38,47.42,47.37,47.4,15100.0,46.1572,46.1962,46.1475,46.1767,15100.0
2008-02-28 13:25:00,47.42,47.47,47.27,47.32,29900.0,46.1962,46.2449,46.05,46.0987,29900.0
2008-02-28 13:30:00,47.32,47.38,47.31,47.32,12700.0,46.0987,46.1572,46.089,46.0987,12700.0
2008-02-28 13:35:00,47.33,47.33,47.22,47.29,16400.0,46.1085,46.1085,46.0013,46.0695,16400.0
2008-02-28 13:40:00,47.29,47.34,47.24,47.32,27300.0,46.0695,46.1182,46.0208,46.0987,27300.0
2008-02-28 13:45:00,47.32,47.42,47.29,47.38,26000.0,46.0987,46.1962,46.0695,46.1572,26000.0
2008-02-28 13:50:00,47.39,47.4,47.29,47.33,72200.0,46.1669,46.1767,46.0695,46.1085,72200.0
2008-02-28 13:55:00,47.33,47.33,47.19,47.27,42900.0,46.1085,46.1085,45.9721,46.05,42900.0
2008-02-28 14:00:00,47.28,47.3,47.17,47.25,33500.0,46.0598,46.0793,45.9526,46.0306,33500.0
2008-02-28 14:05:00,47.25,47.3,47.23,47.28,54000.0,46.0306,46.0793,46.0111,46.0598,54000.0
2008-02-28 14:10:00,47.28,47.29,47.24,47.28,25600.0,46.0598,46.0695,46.0208,46.0598,25600.0
2008-02-28 14:15:00,47.27,47.43,47.26,47.43,76700.0,46.05,46.2059,46.0403,46.2059,76700.0
2008-02-28 14:20:00,47.41,47.52,47.38,47.47,29400.0,46.1864,46.2936,46.1572,46.2449,29400.0
2008-02-28 14:25:00,47.47,47.55,47.45,47.45,25500.0,46.2449,46.3228,46.2254,46.2254,25500.0
2008-02-28 14:30:00,47.41,47.48,47.41,47.44,22400.0,46.1864,46.2546,46.1864,46.2157,22400.0
2008-02-28 14:35:00,47.43,47.43,47.31,47.35,48300.0,46.2059,46.2059,46.089,46.128,48300.0
2008-02-28 14:40:00,47.34,47.38,47.31,47.36,36900.0,46.1182,46.1572,46.089,46.1377,36900.0
2008-02-28 14:45:00,47.35,47.44,47.3,47.32,37400.0,46.128,46.2157,46.0793,46.0987,37400.0
2008-02-28 14:50:00,47.33,47.42,47.32,47.32,52300.0,46.1085,46.1962,46.0987,46.0987,52300.0
2008-02-28 14:55:00,47.32,47.38,47.3,47.34,41200.0,46.0987,46.1572,46.0793,46.1182,41200.0
2008-02-28 15:00:00,47.33,47.39,47.32,47.36,86800.0,46.1085,46.1669,46.0987,46.1377,86800.0
2008-02-28 15:05:00,47.36,47.42,47.29,47.39,51600.0,46.1377,46.1962,46.0695,46.1669,51600.0
2008-02-28 15:10:00,47.39,47.42,47.36,47.38,42700.0,46.1669,46.1962,46.1377,46.1572,42700.0
2008-02-28 15:15:00,47.37,47.41,47.27,47.41,61000.0,46.1475,46.1864,46.05,46.1864,61000.0
2008-02-28 15:20:00,47.41,47.41,47.31,47.34,71800.0,46.1864,46.1864,46.089,46.1182,71800.0
2008-02-28 15:25:00,47.33,47.38,47.28,47.32,65600.0,46.1085,46.1572,46.0598,46.0987,65600.0
2008-02-28 15:30:00,47.32,47.37,47.27,47.29,27700.0,46.0987,46.1475,46.05,46.0695,27700.0
2008-02-28 15:35:00,47.28,47.34,47.25,47.34,34600.0,46.0598,46.1182,46.0306,46.1182,34600.0
2008-02-28 15:40:00,47.34,47.41,47.26,47.27,52600.0,46.1182,46.1864,46.0403,46.05,52600.0
2008-02-28 15:45:00,47.26,47.36,47.2,47.27,69100.0,46.0403,46.1377,45.9818,46.05,69100.0
2008-02-28 15:50:00,47.27,47.33,47.23,47.33,131700.0,46.05,46.1085,46.0111,46.1085,131700.0
2008-02-28 15:55:00,47.33,47.34,47.21,47.29,90900.0,46.1085,46.1182,45.9916,46.0695,90900.0
2008-02-29 09:30:00,46.34,46.58,45.78,46.07,177700.0,45.144,45.3778,44.5985,44.881,177700.0
2008-02-29 09:35:00,46.06,46.12,45.85,45.89,117500.0,44.8713,44.9297,44.6667,44.7057,117500.0
2008-02-29 09:40:00,45.9,46.01,45.61,45.61,113800.0,44.7154,44.8226,44.4329,44.4329,113800.0
2008-02-29 09:45:00,45.6,46.15,45.58,46.13,103900.0,44.4231,44.9589,44.4037,44.9395,103900.0
2008-02-29 09:50:00,46.1,46.2,45.99,46.04,36500.0,44.9102,45.0077,44.8031,44.8518,36500.0
2008-02-29 09:55:00,46.06,46.15,45.95,45.95,35500.0,44.8713,44.9589,44.7641,44.7641,35500.0
2008-02-29 10:00:00,45.94,46.26,45.94,46.19,66600.0,44.7544,45.0661,44.7544,44.9979,66600.0
2008-02-29 10:05:00,46.2,46.22,46.05,46.09,35400.0,45.0077,45.0271,44.8615,44.9005,35400.0
2008-02-29 10:10:00,46.1,46.1,45.97,46.0,119500.0,44.9102,44.9102,44.7836,44.8128,119500.0
2008-02-29 10:15:00,46.02,46.12,45.96,46.09,58600.0,44.8323,44.9297,44.7738,44.9005,58600.0
2008-02-29 10:20:00,46.09,46.33,46.06,46.24,84600.0,44.9005,45.1343,44.8713,45.0466,84600.0
2008-02-29 10:25:00,46.21,46.67,46.19,46.6,91100.0,45.0174,45.4655,44.9979,45.3973,91100.0
2008-02-29 10:30:00,46.59,46.75,46.45,46.64,86700.0,45.3876,45.5435,45.2512,45.4363,86700.0
2008-02-29 10:35:00,46.66,46.66,46.36,46.36,25700.0,45.4558,45.4558,45.1635,45.1635,25700.0
2008-02-29 10:40:00,46.37,46.43,46.25,46.32,88200.0,45.1733,45.2317,45.0564,45.1246,88200.0
2008-02-29 10:45:00,46.33,46.43,46.33,46.42,43500.0,45.1343,45.2317,45.1343,45.222,43500.0
2008-02-29 10:50:00,46.42,46.43,46.37,46.42,61700.0,45.222,45.2317,45.1733,45.222,61700.0
2008-02-29 10:55:00,46.42,46.47,46.38,46.42,26900.0,45.222,45.2707,45.183,45.222,26900.0
2008-02-29 11:00:00,46.41,46.48,46.37,46.41,25700.0,45.2122,45.2804,45.1733,45.2122,25700.0
2008-02-29 11:05:00,46.4,46.59,46.38,46.59,23700.0,45.2025,45.3876,45.183,45.3876,23700.0
2008-02-29 11:10:00,46.59,46.59,46.48,46.54,22600.0,45.3876,45.3876,45.2804,45.3389,22600.0
2008-02-29 11:15:00,46.53,46.58,46.49,46.5,18800.0,45.3291,45.3778,45.2902,45.2999,18800.0
2008-02-29 11:20:00,46.49,46.65,46.48,46.62,37700.0,45.2902,45.446,45.2804,45.4168,37700.0
2008-02-29 11:25:00,46.61,46.67,46.56,46.56,25700.0,45.4071,45.4655,45.3584,45.3584,25700.0
2008-02-29 11:30:00,46.56,46.58,46.48,46.54,55600.0,45.3584,45.3778,45.2804,45.3389,55600.0
2008-02-29 11:35:00,46.55,46.55,46.48,46.54,28400.0,45.3486,45.3486,45.2804,45.3389,28400.0
2008-02-29 11:40:00,46.53,46.55,46.49,46.53,16600.0,45.3291,45.3486,45.2902,45.3291,16600.0
2008-02-29 11:45:00,46.54,46.54,46.47,46.51,25400.0,45.3389,45.3389,45.2707,45.3097,25400.0
2008-02-29 11:50:00,46.5,46.55,46.5,46.51,18700.0,45.2999,45.3486,45.2999,45.3097,18700.0
2008-02-29 11:55:00,46.52,46.54,46.47,46.5,46600.0,45.3194,45.3389,45.2707,45.2999,46600.0
2008-02-29 12:00:00,46.49,46.52,46.45,46.5,23300.0,45.2902,45.3194,45.2512,45.2999,23300.0
2008-02-29 12:05:00,46.49,46.55,46.48,46.5,13000.0,45.2902,45.3486,45.2804,45.2999,13000.0
2008-02-29 12:10:00,46.5,46.54,46.49,46.5,29500.0,45.2999,45.3389,45.2902,45.2999,29500.0
2008-02-29 12:15:00,46.5,46.54,46.47,46.52,34400.0,45.2999,45.3389,45.2707,45.3194,34400.0
2008-02-29 12:20:00,46.52,46.64,46.52,46.64,19900.0,45.3194,45.4363,45.3194,45.4363,19900.0
2008-02-29 12:25:00,46.64,46.8,46.64,46.7,48100.0,45.4363,45.5922,45.4363,45.4948,48100.0
2008-02-29 12:30:00,46.71,46.78,46.7,46.78,46200.0,45.5045,45.5727,45.4948,45.5727,46200.0
2008-02-29 12:35:00,46.79,46.82,46.77,46.8,40200.0,45.5824,45.6117,45.5629,45.5922,40200.0
2008-02-29 12:40:00,46.79,46.81,46.75,46.75,48900.0,45.5824,45.6019,45.5435,45.5435,48900.0
2008-02-29 12:45:00,46.74,46.76,46.67,46.74,55200.0,45.5337,45.5532,45.4655,45.5337,55200.0
2008-02-29 12:50:00,46.74,46.8,46.74,46.77,24500.0,45.5337,45.5922,45.5337,45.5629,24500.0
2008-02-29 12:55:00,46.77,46.88,46.77,46.84,54500.0,45.5629,45.6701,45.5629,45.6311,54500.0
2008-02-29 13:00:00,46.83,46.84,46.75,46.84,30900.0,45.6214,45.6311,45.5435,45.6311,30900.0
2008-02-29 13:05:00,46.83,46.85,46.75,46.8,34900.0,45.6214,45.6409,45.5435,45.5922,34900.0
2008-02-29 13:10:00,46.79,46.79,46.72,46.77,18500.0,45.5824,45.5824,45.5142,45.5629,18500.0
2008-02-29 13:15:00,46.76,47.05,46.7,46.96,90700.0,45.5532,45.8357,45.4948,45.748,90700.0
2008-02-29 13:20:00,46.98,47.02,46.96,46.99,54000.0,45.7675,45.8065,45.748,45.7773,54000.0
2008-02-29 13:25:00,46.99,46.99,46.82,46.83,29200.0,45.7773,45.7773,45.6117,45.6214,29200.0
2008-02-29 13:30:00,46.83,46.84,46.66,46.72,46900.0,45.6214,45.6311,45.4558,45.5142,46900.0
2008-02-29 13:35:00,46.73,46.82,46.7,46.77,48200.0,45.524,45.6117,45.4948,45.5629,48200.0
2008-02-29 13:40:00,46.77,46.88,46.76,46.87,43000.0,45.5629,45.6701,45.5532,45.6604,43000.0
2008-02-29 13:45:00,46.86,46.96,46.83,46.92,73600.0,45.6506,45.748,45.6214,45.7091,73600.0
2008-02-29 13:50:00,46.92,46.94,46.85,46.88,63200.0,45.7091,45.7286,45.6409,45.6701,63200.0
2008-02-29 13:55:00,46.89,46.92,46.83,46.84,75200.0,45.6798,45.7091,45.6214,45.6311,75200.0
2008-02-29 14:00:00,46.83,46.84,46.68,46.74,57100.0,45.6214,45.6311,45.4753,45.5337,57100.0
2008-02-29 14:05:00,46.75,46.9,46.75,46.87,65600.0,45.5435,45.6896,45.5435,45.6604,65600.0
2008-02-29 14:10:00,46.86,46.93,46.85,46.9,65300.0,45.6506,45.7188,45.6409,45.6896,65300.0
2008-02-29 14:15:00,46.9,46.92,46.85,46.89,52700.0,45.6896,45.7091,45.6409,45.6798,52700.0
2008-02-29 14:20:00,46.88,46.89,46.76,46.83,36900.0,45.6701,45.6798,45.5532,45.6214,36900.0
2008-02-29 14:25:00,46.83,46.83,46.75,46.79,33600.0,45.6214,45.6214,45.5435,45.5824,33600.0
2008-02-29 14:30:00,46.8,46.82,46.76,46.8,72300.0,45.5922,45.6117,45.5532,45.5922,72300.0
2008-02-29 14:35:00,46.79,46.79,46.72,46.72,72400.0,45.5824,45.5824,45.5142,45.5142,72400.0
2008-02-29 14:40:00,46.71,46.71,46.62,46.68,123400.0,45.5045,45.5045,45.4168,45.4753,123400.0
2008-02-29 14:45:00,46.68,46.73,46.68,46.73,75500.0,45.4753,45.524,45.4753,45.524,75500.0
2008-02-29 14:50:00,46.71,46.74,46.69,46.7,87700.0,45.5045,45.5337,45.485,45.4948,87700.0
2008-02-29 14:55:00,46.7,46.73,46.68,46.7,106500.0,45.4948,45.524,45.4753,45.4948,106500.0
2008-02-29 15:00:00,46.7,46.7,46.6,46.66,46300.0,45.4948,45.4948,45.3973,45.4558,46300.0
2008-02-29 15:05:00,46.65,46.69,46.62,46.66,83600.0,45.446,45.485,45.4168,45.4558,83600.0
2008-02-29 15:10:00,46.66,46.72,46.63,46.7,89800.0,45.4558,45.5142,45.4266,45.4948,89800.0
2008-02-29 15:15:00,46.7,46.8,46.63,46.76,114800.0,45.4948,45.5922,45.4266,45.5532,114800.0
2008-02-29 15:20:00,46.77,46.95,46.77,46.91,133600.0,45.5629,45.7383,45.5629,45.6993,133600.0
2008-02-29 15:25:00,46.91,47.02,46.91,46.98,155000.0,45.6993,45.8065,45.6993,45.7675,155000.0
2008-02-29 15:30:00,46.98,46.99,46.84,46.97,102300.0,45.7675,45.7773,45.6311,45.7578,102300.0
2008-02-29 15:35:00,46.96,47.06,46.94,47.0,129600.0,45.748,45.8455,45.7286,45.787,129600.0
2008-02-29 15:40:00,47.0,47.06,46.96,47.03,222400.0,45.787,45.8455,45.748,45.8162,222400.0
2008-02-29 15:45:00,47.04,47.13,47.02,47.1,158800.0,45.826,45.9137,45.8065,45.8844,158800.0
2008-02-29 15:50:00,47.1,47.15,47.08,47.13,213300.0,45.8844,45.9331,45.8649,45.9137,213300.0
2008-02-29 15:55:00,47.12,47.31,47.05,47.31,526800.0,45.9039,46.089,45.8357,46.089,526800.0
2008-03-03 09:30:00,47.07,47.28,46.82,47.04,55700.0,45.8552,46.0598,45.6117,45.826,55700.0
2008-03-03 09:35:00,47.03,47.24,47.0,47.21,85100.0,45.8162,46.0208,45.787,45.9916,85100.0
2008-03-03 09:40:00,47.2,47.81,47.0,47.6,100800.0,45.9818,46.5761,45.787,46.3715,100800.0
2008-03-03 09:45:00,47.61,47.66,47.43,47.5,78000.0,46.3813,46.43,46.2059,46.2741,78000.0
2008-03-03 09:50:00,47.48,47.66,47.44,47.61,80200.0,46.2546,46.43,46.2157,46.3813,80200.0
2008-03-03 09:55:00,47.62,47.65,47.52,47.62,60400.0,46.391,46.4202,46.2936,46.391,60400.0
2008-03-03 10:00:00,47.61,47.96,47.59,47.83,105600.0,46.3813,46.7222,46.3618,46.5956,105600.0
2008-03-03 10:05:00,47.83,48.26,47.82,48.21,131900.0,46.5956,47.0145,46.5858,46.9658,131900.0
2008-03-03 10:10:00,48.19,48.23,47.92,48.06,71900.0,46.9463,46.9853,46.6833,46.8197,71900.0
2008-03-03 10:15:00,48.06,48.06,47.78,47.78,57100.0,46.8197,46.8197,46.5469,46.5469,57100.0
2008-03-03 10:20:00,47.8,47.8,47.58,47.58,47800.0,46.5664,46.5664,46.352,46.352,47800.0
2008-03-03 10:25:00,47.59,47.75,47.58,47.58,37700.0,46.3618,46.5177,46.352,46.352,37700.0
2008-03-03 10:30:00,47.6,47.6,47.35,47.35,38900.0,46.3715,46.3715,46.128,46.128,38900.0
2008-03-03 10:35:00,47.35,47.4,47.34,47.36,26200.0,46.128,46.1767,46.1182,46.1377,26200.0
2008-03-03 10:40:00,47.35,47.36,47.26,47.31,34400.0,46.128,46.1377,46.0403,46.089,34400.0
2008-03-03 10:45:00,47.31,47.31,47.19,47.24,25300.0,46.089,46.089,45.9721,46.0208,25300.0
2008-03-03 10:50:00,47.24,47.43,47.24,47.42,55000.0,46.0208,46.2059,46.0208,46.1962,55000.0
2008-03-03 10:55:00,47.43,47.61,47.42,47.55,59200.0,46.2059,46.3813,46.1962,46.3228,59200.0
2008-03-03 11:00:00,47.55,47.57,47.45,47.5,50500.0,46.3228,46.3423,46.2254,46.2741,50500.0
2008-03-03 11:05:00,47.49,47.7,47.48,47.59,46500.0,46.2644,46.4689,46.2546,46.3618,46500.0
2008-03-03 11:10:00,47.59,47.66,47.45,47.52,28400.0,46.3618,46.43,46.2254,46.2936,28400.0
2008-03-03 11:15:00,47.52,47.52,47.37,47.38,31500.0,46.2936,46.2936,46.1475,46.1572,31500.0
2008-03-03 11:20:00,47.38,47.58,47.38,47.56,43200.0,46.1572,46.352,46.1572,46.3326,43200.0
2008-03-03 11:25:00,47.56,47.64,47.52,47.55,34500.0,46.3326,46.4105,46.2936,46.3228,34500.0
2008-03-03 11:30:00,47.54,47.71,47.54,47.68,35000.0,46.3131,46.4787,46.3131,46.4495,35000.0
2008-03-03 11:35:00,47.69,47.83,47.65,47.71,36000.0,46.4592,46.5956,46.4202,46.4787,36000.0
2008-03-03 11:40:00,47.72,47.73,47.59,47.62,19700.0,46.4884,46.4982,46.3618,46.391,19700.0
2008-03-03 11:45:00,47.63,47.63,47.55,47.6,24800.0,46.4007,46.4007,46.3228,46.3715,24800.0
2008-03-03 11:50:00,47.61,47.68,47.54,47.61,35200.0,46.3813,46.4495,46.3131,46.3813,35200.0
2008-03-03 11:55:00,47.61,47.69,47.58,47.65,33400.0,46.3813,46.4592,46.352,46.4202,33400.0
2008-03-03 12:00:00,47.66,47.69,47.57,47.58,37500.0,46.43,46.4592,46.3423,46.352,37500.0
2008-03-03 12:05:00,47.59,47.61,47.57,47.6,29600.0,46.3618,46.3813,46.3423,46.3715,29600.0
2008-03-03 12:10:00,47.6,47.67,47.6,47.6,34400.0,46.3715,46.4397,46.3715,46.3715,34400.0
2008-03-03 12:15:00,47.61,47.67,47.49,47.67,40700.0,46.3813,46.4397,46.2644,46.4397,40700.0
2008-03-03 12:20:00,47.71,47.73,47.59,47.72,24200.0,46.4787,46.4982,46.3618,46.4884,24200.0
2008-03-03 12:25:00,47.72,47.73,47.64,47.69,20300.0,46.4884,46.4982,46.4105,46.4592,20300.0
2008-03-03 12:30:00,47.67,47.73,47.63,47.63,27100.0,46.4397,46.4982,46.4007,46.4007,27100.0
2008-03-03 12:35:00,47.63,47.65,47.6,47.61,19300.0,46.4007,46.4202,46.3715,46.3813,19300.0
2008-03-03 12:40:00,47.61,47.61,47.46,47.46,44400.0,46.3813,46.3813,46.2351,46.2351,44400.0
2008-03-03 12:45:00,47.46,47.48,47.39,47.43,23900.0,46.2351,46.2546,46.1669,46.2059,23900.0
2008-03-03 12:50:00,47.44,47.57,47.44,47.52,26700.0,46.2157,46.3423,46.2157,46.2936,26700.0
2008-03-03 12:55:00,47.54,47.57,47.46,47.53,24200.0,46.3131,46.3423,46.2351,46.3033,24200.0
2008-03-03 13:00:00,47.53,47.62,47.51,47.56,31600.0,46.3033,46.391,46.2838,46.3326,31600.0
2008-03-03 13:05:00,47.57,47.6,47.52,47.57,21300.0,46.3423,46.3715,46.2936,46.3423,21300.0
2008-03-03 13:10:00,47.56,47.69,47.54,47.65,25500.0,46.3326,46.4592,46.3131,46.4202,25500.0
2008-03-03 13:15:00,47.61,47.62,47.42,47.42,27600.0,46.3813,46.391,46.1962,46.1962,27600.0
2008-03-03 13:20:00,47.42,47.43,47.41,47.41,17000.0,46.1962,46.2059,46.1864,46.1864,17000.0
2008-03-03 13:25:00,47.42,47.48,47.41,47.44,16500.0,46.1962,46.2546,46.1864,46.2157,16500.0
2008-03-03 13:30:00,47.43,47.45,47.4,47.42,48300.0,46.2059,46.2254,46.1767,46.1962,48300.0
2008-03-03 13:35:00,47.43,47.55,47.41,47.54,29300.0,46.2059,46.3228,46.1864,46.3131,29300.0
2008-03-03 13:40:00,47.54,47.57,47.46,47.51,31900.0,46.3131,46.3423,46.2351,46.2838,31900.0
2008-03-03 13:45:00,47.51,47.67,47.48,47.61,58400.0,46.2838,46.4397,46.2546,46.3813,58400.0
2008-03-03 13:50:00,47.61,47.96,47.61,47.82,131100.0,46.3813,46.7222,46.3813,46.5858,131100.0
2008-03-03 13:55:00,47.82,47.93,47.81,47.84,45900.0,46.5858,46.693,46.5761,46.6053,45900.0
2008-03-03 14:00:00,47.84,47.84,47.74,47.83,90400.0,46.6053,46.6053,46.5079,46.5956,90400.0
2008-03-03 14:05:00,47.82,47.92,47.75,47.91,73700.0,46.5858,46.6833,46.5177,46.6735,73700.0
2008-03-03 14:10:00,47.91,47.91,47.8,47.8,39600.0,46.6735,46.6735,46.5664,46.5664,39600.0
2008-03-03 14:15:00,47.8,47.8,47.64,47.67,61000.0,46.5664,46.5664,46.4105,46.4397,61000.0
2008-03-03 14:20:00,47.66,47.7,47.61,47.62,22200.0,46.43,46.4689,46.3813,46.391,22200.0
2008-03-03 14:25:00,47.63,47.66,47.56,47.66,34800.0,46.4007,46.43,46.3326,46.43,34800.0
2008-03-03 14:30:00,47.67,47.71,47.58,47.59,36600.0,46.4397,46.4787,46.352,46.3618,36600.0
2008-03-03 14:35:00,47.59,47.59,47.45,47.48,76100.0,46.3618,46.3618,46.2254,46.2546,76100.0
2008-03-03 14:40:00,47.47,47.58,47.47,47.54,53100.0,46.2449,46.352,46.2449,46.3131,53100.0
2008-03-03 14:45:00,47.53,47.6,47.46,47.48,55700.0,46.3033,46.3715,46.2351,46.2546,55700.0
2008-03-03 14:50:00,47.47,47.51,47.43,47.45,61400.0,46.2449,46.2838,46.2059,46.2254,61400.0
2008-03-03 14:55:00,47.44,47.47,47.33,47.33,211100.0,46.2157,46.2449,46.1085,46.1085,211100.0
2008-03-03 15:00:00,47.32,47.4,47.32,47.37,84800.0,46.0987,46.1767,46.0987,46.1475,84800.0
2008-03-03 15:05:00,47.38,47.51,47.38,47.44,79700.0,46.1572,46.2838,46.1572,46.2157,79700.0
2008-03-03 15:10:00,47.43,47.49,47.33,47.48,123000.0,46.2059,46.2644,46.1085,46.2546,123000.0
2008-03-03 15:15:00,47.48,47.59,47.46,47.59,71000.0,46.2546,46.3618,46.2351,46.3618,71000.0
2008-03-03 15:20:00,47.61,47.65,47.54,47.55,51200.0,46.3813,46.4202,46.3131,46.3228,51200.0
2008-03-03 15:25:00,47.55,47.64,47.52,47.64,52800.0,46.3228,46.4105,46.2936,46.4105,52800.0
2008-03-03 15:30:00,47.62,47.72,47.61,47.7,81300.0,46.391,46.4884,46.3813,46.4689,81300.0
2008-03-03 15:35:00,47.7,47.72,47.63,47.67,126000.0,46.4689,46.4884,46.4007,46.4397,126000.0
2008-03-03 15:40:00,47.66,47.75,47.63,47.7,124000.0,46.43,46.5177,46.4007,46.4689,124000.0
2008-03-03 15:45:00,47.7,47.74,47.57,47.6,93100.0,46.4689,46.5079,46.3423,46.3715,93100.0
2008-03-03 15:50:00,47.6,47.79,47.57,47.77,95900.0,46.3715,46.5566,46.3423,46.5371,95900.0
2008-03-03 15:55:00,47.76,47.8,47.72,47.73,123800.0,46.5274,46.5664,46.4884,46.4982,123800.0
2008-03-04 09:30:00,47.3,47.3,46.87,46.91,85100.0,46.0793,46.0793,45.6604,45.6993,85100.0
2008-03-04 09:35:00,46.95,47.14,46.92,46.96,50100.0,45.7383,45.9234,45.7091,45.748,50100.0
2008-03-04 09:40:00,46.98,47.05,46.8,46.83,76600.0,45.7675,45.8357,45.5922,45.6214,76600.0
2008-03-04 09:45:00,46.84,47.0,46.83,46.94,56400.0,45.6311,45.787,45.6214,45.7286,56400.0
2008-03-04 09:50:00,46.94,47.02,46.89,46.89,48800.0,45.7286,45.8065,45.6798,45.6798,48800.0
2008-03-04 09:55:00,46.89,47.0,46.89,46.97,27200.0,45.6798,45.787,45.6798,45.7578,27200.0
2008-03-04 10:00:00,46.98,47.0,46.83,46.83,17800.0,45.7675,45.787,45.6214,45.6214,17800.0
2008-03-04 10:05:00,46.84,46.86,46.66,46.68,26500.0,45.6311,45.6506,45.4558,45.4753,26500.0
2008-03-04 10:10:00,46.69,46.85,46.69,46.78,24300.0,45.485,45.6409,45.485,45.5727,24300.0
2008-03-04 10:15:00,46.79,46.83,46.6,46.72,30600.0,45.5824,45.6214,45.3973,45.5142,30600.0
2008-03-04 10:20:00,46.74,46.92,46.73,46.78,21500.0,45.5337,45.7091,45.524,45.5727,21500.0
2008-03-04 10:25:00,46.8,46.8,46.61,46.71,14800.0,45.5922,45.5922,45.4071,45.5045,14800.0
2008-03-04 10:30:00,46.71,46.73,46.61,46.66,29000.0,45.5045,45.524,45.4071,45.4558,29000.0
2008-03-04 10:35:00,46.65,46.65,46.5,46.56,22600.0,45.446,45.446,45.2999,45.3584,22600.0
2008-03-04 10:40:00,46.59,46.59,46.48,46.5,24700.0,45.3876,45.3876,45.2804,45.2999,24700.0
2008-03-04 10:45:00,46.5,46.52,46.38,46.39,43300.0,45.2999,45.3194,45.183,45.1928,43300.0
2008-03-04 10:50:00,46.4,46.47,46.37,46.4,34100.0,45.2025,45.2707,45.1733,45.2025,34100.0
2008-03-04 10:55:00,46.38,46.39,46.27,46.28,44500.0,45.183,45.1928,45.0758,45.0856,44500.0
2008-03-04 11:00:00,46.28,46.4,46.26,46.33,39600.0,45.0856,45.2025,45.0661,45.1343,39600.0
2008-03-04 11:05:00,46.32,46.38,46.2,46.36,33700.0,45.1246,45.183,45.0077,45.1635,33700.0
2008-03-04 11:10:00,46.36,46.54,46.3,46.54,37200.0,45.1635,45.3389,45.1051,45.3389,37200.0
2008-03-04 11:15:00,46.54,46.66,46.54,46.63,39700.0,45.3389,45.4558,45.3389,45.4266,39700.0
2008-03-04 11:20:00,46.64,46.67,46.62,46.67,34000.0,45.4363,45.4655,45.4168,45.4655,34000.0
2008-03-04 11:25:00,46.65,46.78,46.61,46.75,48200.0,45.446,45.5727,45.4071,45.5435,48200.0
2008-03-04 11:30:00,46.76,46.77,46.69,46.69,36600.0,45.5532,45.5629,45.485,45.485,36600.0
2008-03-04 11:35:00,46.7,46.75,46.69,46.74,46200.0,45.4948,45.5435,45.485,45.5337,46200.0
2008-03-04 11:40:00,46.74,46.79,46.65,46.72,36500.0,45.5337,45.5824,45.446,45.5142,36500.0
2008-03-04 11:45:00,46.73,46.87,46.73,46.83,24300.0,45.524,45.6604,45.524,45.6214,24300.0
2008-03-04 11:50:00,46.82,46.93,46.8,46.85,37400.0,45.6117,45.7188,45.5922,45.6409,37400.0
2008-03-04 11:55:00,46.86,46.87,46.79,46.87,54600.0,45.6506,45.6604,45.5824,45.6604,54600.0
2008-03-04 12:00:00,46.85,46.85,46.75,46.75,33200.0,45.6409,45.6409,45.5435,45.5435,33200.0
2008-03-04 12:05:00,46.75,46.81,46.72,46.74,20100.0,45.5435,45.6019,45.5142,45.5337,20100.0
2008-03-04 12:10:00,46.75,46.75,46.7,46.71,23400.0,45.5435,45.5435,45.4948,45.5045,23400.0
2008-03-04 12:15:00,46.71,46.72,46.66,46.69,12200.0,45.5045,45.5142,45.4558,45.485,12200.0
2008-03-04 12:20:00,46.71,46.79,46.68,46.79,17100.0,45.5045,45.5824,45.4753,45.5824,17100.0
2008-03-04 12:25:00,46.8,46.83,46.74,46.81,20500.0,45.5922,45.6214,45.5337,45.6019,20500.0
2008-03-04 12:30:00,46.81,46.81,46.69,46.69,32200.0,45.6019,45.6019,45.485,45.485,32200.0
2008-03-04 12:35:00,46.68,46.71,46.63,46.68,21400.0,45.4753,45.5045,45.4266,45.4753,21400.0
2008-03-04 12:40:00,46.68,46.71,46.58,46.58,19300.0,45.4753,45.5045,45.3778,45.3778,19300.0
2008-03-04 12:45:00,46.6,46.6,46.55,46.57,27200.0,45.3973,45.3973,45.3486,45.3681,27200.0
2008-03-04 12:50:00,46.59,46.6,46.5,46.51,26400.0,45.3876,45.3973,45.2999,45.3097,26400.0
2008-03-04 12:55:00,46.52,46.53,46.38,46.47,31500.0,45.3194,45.3291,45.183,45.2707,31500.0
2008-03-04 13:00:00,46.47,46.52,46.34,46.44,28700.0,45.2707,45.3194,45.144,45.2415,28700.0
2008-03-04 13:05:00,46.46,46.52,46.41,46.5,19800.0,45.2609,45.3194,45.2122,45.2999,19800.0
2008-03-04 13:10:00,46.5,46.61,46.5,46.6,21000.0,45.2999,45.4071,45.2999,45.3973,21000.0
2008-03-04 13:15:00,46.6,46.67,46.53,46.6,76000.0,45.3973,45.4655,45.3291,45.3973,76000.0
2008-03-04 13:20:00,46.59,46.72,46.59,46.71,27200.0,45.3876,45.5142,45.3876,45.5045,27200.0
2008-03-04 13:25:00,46.73,46.88,46.69,46.72,64500.0,45.524,45.6701,45.485,45.5142,64500.0
2008-03-04 13:30:00,46.73,46.75,46.53,46.58,43800.0,45.524,45.5435,45.3291,45.3778,43800.0
2008-03-04 13:35:00,46.6,46.6,46.44,46.55,30300.0,45.3973,45.3973,45.2415,45.3486,30300.0
2008-03-04 13:40:00,46.55,46.69,46.53,46.6,43700.0,45.3486,45.485,45.3291,45.3973,43700.0
2008-03-04 13:45:00,46.6,46.73,46.53,46.67,33300.0,45.3973,45.524,45.3291,45.4655,33300.0
2008-03-04 13:50:00,46.69,46.73,46.6,46.7,18500.0,45.485,45.524,45.3973,45.4948,18500.0
2008-03-04 13:55:00,46.69,46.69,46.52,46.52,22400.0,45.485,45.485,45.3194,45.3194,22400.0
2008-03-04 14:00:00,46.54,46.57,46.45,46.56,23900.0,45.3389,45.3681,45.2512,45.3584,23900.0
2008-03-04 14:05:00,46.55,46.55,46.4,46.43,54000.0,45.3486,45.3486,45.2025,45.2317,54000.0
2008-03-04 14:10:00,46.43,46.5,46.4,46.49,38900.0,45.2317,45.2999,45.2025,45.2902,38900.0
2008-03-04 14:15:00,46.47,46.54,46.4,46.52,27000.0,45.2707,45.3389,45.2025,45.3194,27000.0
2008-03-04 14:20:00,46.52,46.61,46.47,46.59,42500.0,45.3194,45.4071,45.2707,45.3876,42500.0
2008-03-04 14:25:00,46.59,46.62,46.49,46.5,57700.0,45.3876,45.4168,45.2902,45.2999,57700.0
2008-03-04 14:30:00,46.5,46.54,46.48,46.54,66700.0,45.2999,45.3389,45.2804,45.3389,66700.0
2008-03-04 14:35:00,46.54,46.55,46.43,46.46,31500.0,45.3389,45.3486,45.2317,45.2609,31500.0
2008-03-04 14:40:00,46.45,46.64,46.45,46.59,40400.0,45.2512,45.4363,45.2512,45.3876,40400.0
2008-03-04 14:45:00,46.57,46.7,46.52,46.65,47300.0,45.3681,45.4948,45.3194,45.446,47300.0
2008-03-04 14:50:00,46.64,46.66,46.49,46.62,49600.0,45.4363,45.4558,45.2902,45.4168,49600.0
2008-03-04 14:55:00,46.62,46.62,46.47,46.6,61700.0,45.4168,45.4168,45.2707,45.3973,61700.0
2008-03-04 15:00:00,46.59,46.86,46.49,46.85,51800.0,45.3876,45.6506,45.2902,45.6409,51800.0
2008-03-04 15:05:00,46.86,47.06,46.86,46.95,76200.0,45.6506,45.8455,45.6506,45.7383,76200.0
2008-03-04 15:10:00,46.96,46.97,46.77,46.93,55100.0,45.748,45.7578,45.5629,45.7188,55100.0
2008-03-04 15:15:00,46.93,47.13,46.93,47.09,135400.0,45.7188,45.9137,45.7188,45.8747,135400.0
2008-03-04 15:20:00,47.09,47.12,47.0,47.01,85400.0,45.8747,45.9039,45.787,45.7967,85400.0
2008-03-04 15:25:00,47.01,47.03,46.85,46.88,157700.0,45.7967,45.8162,45.6409,45.6701,157700.0
2008-03-04 15:30:00,46.87,46.91,46.8,46.89,134300.0,45.6604,45.6993,45.5922,45.6798,134300.0
2008-03-04 15:35:00,46.89,46.95,46.85,46.9,148000.0,45.6798,45.7383,45.6409,45.6896,148000.0
2008-03-04 15:40:00,46.89,46.95,46.86,46.88,237200.0,45.6798,45.7383,45.6506,45.6701,237200.0
2008-03-04 15:45:00,46.89,46.95,46.82,46.89,196700.0,45.6798,45.7383,45.6117,45.6798,196700.0
2008-03-04 15:50:00,46.89,46.99,46.86,46.95,208700.0,45.6798,45.7773,45.6506,45.7383,208700.0
2008-03-04 15:55:00,46.95,47.06,46.94,47.05,265800.0,45.7383,45.8455,45.7286,45.8357,265800.0
2008-03-05 09:30:00,46.63,46.97,46.52,46.92,61100.0,45.4266,45.7578,45.3194,45.7091,61100.0
2008-03-05 09:35:00,46.92,47.09,46.88,47.09,44300.0,45.7091,45.8747,45.6701,45.8747,44300.0
2008-03-05 09:40:00,47.09,47.11,46.83,46.98,45600.0,45.8747,45.8942,45.6214,45.7675,45600.0
2008-03-05 09:45:00,46.97,47.2,46.97,47.18,35100.0,45.7578,45.9818,45.7578,45.9624,35100.0
2008-03-05 09:50:00,47.18,47.29,47.18,47.24,23800.0,45.9624,46.0695,45.9624,46.0208,23800.0
2008-03-05 09:55:00,47.26,47.32,47.26,47.29,19300.0,46.0403,46.0987,46.0403,46.0695,19300.0
2008-03-05 10:00:00,47.28,47.67,47.28,47.66,64900.0,46.0598,46.4397,46.0598,46.43,64900.0
2008-03-05 10:05:00,47.65,47.65,47.46,47.65,33300.0,46.4202,46.4202,46.2351,46.4202,33300.0
2008-03-05 10:10:00,47.65,47.71,47.5,47.62,29200.0,46.4202,46.4787,46.2741,46.391,29200.0
2008-03-05 10:15:00,47.61,47.65,47.49,47.59,48600.0,46.3813,46.4202,46.2644,46.3618,48600.0
2008-03-05 10:20:00,47.58,47.62,47.47,47.5,13600.0,46.352,46.391,46.2449,46.2741,13600.0
2008-03-05 10:25:00,47.49,47.61,47.47,47.47,10500.0,46.2644,46.3813,46.2449,46.2449,10500.0
2008-03-05 10:30:00,47.47,47.6,47.42,47.53,29500.0,46.2449,46.3715,46.1962,46.3033,29500.0
2008-03-05 10:35:00,47.54,47.69,47.54,47.68,35400.0,46.3131,46.4592,46.3131,46.4495,35400.0
2008-03-05 10:40:00,47.65,47.78,47.6,47.63,27600.0,46.4202,46.5469,46.3715,46.4007,27600.0
2008-03-05 10:45:00,47.64,47.67,47.57,47.6,11200.0,46.4105,46.4397,46.3423,46.3715,11200.0
2008-03-05 10:50:00,47.61,47.65,47.57,47.6,14700.0,46.3813,46.4202,46.3423,46.3715,14700.0
2008-03-05 10:55:00,47.6,47.63,47.59,47.61,20100.0,46.3715,46.4007,46.3618,46.3813,20100.0
2008-03-05 11:00:00,47.61,47.65,47.58,47.63,26900.0,46.3813,46.4202,46.352,46.4007,26900.0
2008-03-05 11:05:00,47.63,47.65,47.56,47.57,17900.0,46.4007,46.4202,46.3326,46.3423,17900.0
2008-03-05 11:10:00,47.58,47.67,47.58,47.61,12100.0,46.352,46.4397,46.352,46.3813,12100.0
2008-03-05 11:15:00,47.6,47.68,47.59,47.65,14200.0,46.3715,46.4495,46.3618,46.4202,14200.0
2008-03-05 11:20:00,47.67,47.68,47.51,47.54,26200.0,46.4397,46.4495,46.2838,46.3131,26200.0
2008-03-05 11:25:00,47.54,47.57,47.45,47.54,23600.0,46.3131,46.3423,46.2254,46.3131,23600.0
2008-03-05 11:30:00,47.53,47.58,47.48,47.55,24300.0,46.3033,46.352,46.2546,46.3228,24300.0
2008-03-05 11:35:00,47.54,47.56,47.43,47.47,15100.0,46.3131,46.3326,46.2059,46.2449,15100.0
2008-03-05 11:40:00,47.47,47.48,47.43,47.45,14500.0,46.2449,46.2546,46.2059,46.2254,14500.0
2008-03-05 11:45:00,47.45,47.47,47.35,47.4,32100.0,46.2254,46.2449,46.128,46.1767,32100.0
2008-03-05 11:50:00,47.4,47.53,47.39,47.5,32700.0,46.1767,46.3033,46.1669,46.2741,32700.0
2008-03-05 11:55:00,47.5,47.53,47.49,47.51,19700.0,46.2741,46.3033,46.2644,46.2838,19700.0
2008-03-05 12:00:00,47.49,47.85,47.48,47.74,75500.0,46.2644,46.6151,46.2546,46.5079,75500.0
2008-03-05 12:05:00,47.75,47.88,47.62,47.67,93400.0,46.5177,46.6443,46.391,46.4397,93400.0
2008-03-05 12:10:00,47.68,47.79,47.59,47.68,49700.0,46.4495,46.5566,46.3618,46.4495,49700.0
2008-03-05 12:15:00,47.69,47.69,47.53,47.61,34200.0,46.4592,46.4592,46.3033,46.3813,34200.0
2008-03-05 12:20:00,47.62,47.74,47.61,47.71,11900.0,46.391,46.5079,46.3813,46.4787,11900.0
2008-03-05 12:25:00,47.7,47.7,47.49,47.58,25000.0,46.4689,46.4689,46.2644,46.352,25000.0
2008-03-05 12:30:00,47.59,47.66,47.53,47.65,20500.0,46.3618,46.43,46.3033,46.4202,20500.0
2008-03-05 12:35:00,47.63,47.66,47.56,47.63,18200.0,46.4007,46.43,46.3326,46.4007,18200.0
2008-03-05 12:40:00,47.62,47.68,47.59,47.62,24900.0,46.391,46.4495,46.3618,46.391,24900.0
2008-03-05 12:45:00,47.63,47.69,47.59,47.62,45300.0,46.4007,46.4592,46.3618,46.391,45300.0
2008-03-05 12:50:00,47.63,47.82,47.6,47.81,54400.0,46.4007,46.5858,46.3715,46.5761,54400.0
2008-03-05 12:55:00,47.81,47.84,47.74,47.81,22100.0,46.5761,46.6053,46.5079,46.5761,22100.0
2008-03-05 13:00:00,47.8,47.9,47.73,47.75,40000.0,46.5664,46.6638,46.4982,46.5177,40000.0
2008-03-05 13:05:00,47.74,47.8,47.7,47.8,11800.0,46.5079,46.5664,46.4689,46.5664,11800.0
2008-03-05 13:10:00,47.8,47.8,47.6,47.61,53200.0,46.5664,46.5664,46.3715,46.3813,53200.0
2008-03-05 13:15:00,47.61,47.67,47.4,47.44,47400.0,46.3813,46.4397,46.1767,46.2157,47400.0
2008-03-05 13:20:00,47.44,47.45,47.31,47.32,37100.0,46.2157,46.2254,46.089,46.0987,37100.0
2008-03-05 13:25:00,47.33,47.47,47.33,47.38,23400.0,46.1085,46.2449,46.1085,46.1572,23400.0
2008-03-05 13:30:00,47.37,47.37,47.22,47.22,29000.0,46.1475,46.1475,46.0013,46.0013,29000.0
2008-03-05 13:35:00,47.23,47.23,47.09,47.17,49400.0,46.0111,46.0111,45.8747,45.9526,49400.0
2008-03-05 13:40:00,47.17,47.2,47.03,47.13,35800.0,45.9526,45.9818,45.8162,45.9137,35800.0
2008-03-05 13:45:00,47.11,47.14,47.01,47.06,20600.0,45.8942,45.9234,45.7967,45.8455,20600.0
2008-03-05 13:50:00,47.04,47.13,47.03,47.08,22800.0,45.826,45.9137,45.8162,45.8649,22800.0
2008-03-05 13:55:00,47.09,47.19,47.04,47.1,34100.0,45.8747,45.9721,45.826,45.8844,34100.0
2008-03-05 14:00:00,47.07,47.29,47.02,47.24,39000.0,45.8552,46.0695,45.8065,46.0208,39000.0
2008-03-05 14:05:00,47.23,47.3,47.2,47.25,25300.0,46.0111,46.0793,45.9818,46.0306,25300.0
2008-03-05 14:10:00,47.27,47.46,47.25,47.46,44400.0,46.05,46.2351,46.0306,46.2351,44400.0
2008-03-05 14:15:00,47.47,47.52,47.45,47.45,17400.0,46.2449,46.2936,46.2254,46.2254,17400.0
2008-03-05 14:20:00,47.45,47.52,47.43,47.51,28500.0,46.2254,46.2936,46.2059,46.2838,28500.0
2008-03-05 14:25:00,47.49,47.54,47.44,47.5,35100.0,46.2644,46.3131,46.2157,46.2741,35100.0
2008-03-05 14:30:00,47.49,47.5,47.33,47.34,24700.0,46.2644,46.2741,46.1085,46.1182,24700.0
2008-03-05 14:35:00,47.35,47.51,47.33,47.44,38100.0,46.128,46.2838,46.1085,46.2157,38100.0
2008-03-05 14:40:00,47.44,47.53,47.41,47.47,20700.0,46.2157,46.3033,46.1864,46.2449,20700.0
2008-03-05 14:45:00,47.48,47.7,47.48,47.66,36700.0,46.2546,46.4689,46.2546,46.43,36700.0
2008-03-05 14:50:00,47.64,47.77,47.57,47.6,39900.0,46.4105,46.5371,46.3423,46.3715,39900.0
2008-03-05 14:55:00,47.61,47.66,47.54,47.59,25200.0,46.3813,46.43,46.3131,46.3618,25200.0
2008-03-05 15:00:00,47.58,47.59,47.5,47.58,45200.0,46.352,46.3618,46.2741,46.352,45200.0
2008-03-05 15:05:00,47.58,47.59,47.48,47.49,37300.0,46.352,46.3618,46.2546,46.2644,37300.0
2008-03-05 15:10:00,47.49,47.57,47.47,47.48,20100.0,46.2644,46.3423,46.2449,46.2546,20100.0
2008-03-05 15:15:00,47.48,47.48,47.39,47.45,25400.0,46.2546,46.2546,46.1669,46.2254,25400.0
2008-03-05 15:20:00,47.43,47.55,47.4,47.51,24400.0,46.2059,46.3228,46.1767,46.2838,24400.0
2008-03-05 15:25:00,47.49,47.6,47.44,47.5,29500.0,46.2644,46.3715,46.2157,46.2741,29500.0
2008-03-05 15:30:00,47.47,47.6,47.45,47.56,27800.0,46.2449,46.3715,46.2254,46.3326,27800.0
2008-03-05 15:35:00,47.57,47.57,47.49,47.53,22400.0,46.3423,46.3423,46.2644,46.3033,22400.0
2008-03-05 15:40:00,47.55,47.6,47.51,47.54,26300.0,46.3228,46.3715,46.2838,46.3131,26300.0
2008-03-05 15:45:00,47.54,47.55,47.42,47.43,66800.0,46.3131,46.3228,46.1962,46.2059,66800.0
2008-03-05 15:50:00,47.43,47.48,47.4,47.48,51700.0,46.2059,46.2546,46.1767,46.2546,51700.0
2008-03-05 15:55:00,47.48,47.61,47.47,47.61,112100.0,46.2546,46.3813,46.2449,46.3813,112100.0
2008-03-06 09:30:00,47.57,47.96,47.23,47.95,48400.0,46.3423,46.7222,46.0111,46.7125,48400.0
2008-03-06 09:35:00,47.95,48.38,47.89,47.93,69400.0,46.7125,47.1314,46.654,46.693,69400.0
2008-03-06 09:40:00,47.95,47.95,47.33,47.64,63900.0,46.7125,46.7125,46.1085,46.4105,63900.0
2008-03-06 09:45:00,47.64,47.86,47.6,47.75,33100.0,46.4105,46.6248,46.3715,46.5177,33100.0
2008-03-06 09:50:00,47.73,47.8,47.54,47.55,98600.0,46.4982,46.5664,46.3131,46.3228,98600.0
2008-03-06 09:55:00,47.55,47.61,47.2,47.29,49500.0,46.3228,46.3813,45.9818,46.0695,49500.0
2008-03-06 10:00:00,47.28,47.53,47.19,47.36,96400.0,46.0598,46.3033,45.9721,46.1377,96400.0
2008-03-06 10:05:00,47.37,47.38,47.3,47.35,57100.0,46.1475,46.1572,46.0793,46.128,57100.0
2008-03-06 10:10:00,47.35,47.51,47.35,47.41,34600.0,46.128,46.2838,46.128,46.1864,34600.0
2008-03-06 10:15:00,47.41,47.42,47.35,47.39,43900.0,46.1864,46.1962,46.128,46.1669,43900.0
2008-03-06 10:20:00,47.4,47.54,47.38,47.5,64900.0,46.1767,46.3131,46.1572,46.2741,64900.0
2008-03-06 10:25:00,47.46,47.52,47.43,47.45,28000.0,46.2351,46.2936,46.2059,46.2254,28000.0
2008-03-06 10:30:00,47.44,47.46,47.38,47.44,111300.0,46.2157,46.2351,46.1572,46.2157,111300.0
2008-03-06 10:35:00,47.45,47.54,47.44,47.5,125000.0,46.2254,46.3131,46.2157,46.2741,125000.0
2008-03-06 10:40:00,47.52,47.54,47.27,47.32,26700.0,46.2936,46.3131,46.05,46.0987,26700.0
2008-03-06 10:45:00,47.35,47.44,47.24,47.29,30000.0,46.128,46.2157,46.0208,46.0695,30000.0
2008-03-06 10:50:00,47.3,47.31,47.19,47.25,39700.0,46.0793,46.089,45.9721,46.0306,39700.0
2008-03-06 10:55:00,47.27,47.45,47.27,47.38,13900.0,46.05,46.2254,46.05,46.1572,13900.0
2008-03-06 11:00:00,47.4,47.44,47.31,47.37,39500.0,46.1767,46.2157,46.089,46.1475,39500.0
2008-03-06 11:05:00,47.35,47.4,47.35,47.36,55300.0,46.128,46.1767,46.128,46.1377,55300.0
2008-03-06 11:10:00,47.36,47.43,47.34,47.35,33000.0,46.1377,46.2059,46.1182,46.128,33000.0
2008-03-06 11:15:00,47.34,47.44,47.29,47.38,102600.0,46.1182,46.2157,46.0695,46.1572,102600.0
2008-03-06 11:20:00,47.38,47.48,47.36,47.4,25000.0,46.1572,46.2546,46.1377,46.1767,25000.0
2008-03-06 11:25:00,47.42,47.47,47.39,47.4,38500.0,46.1962,46.2449,46.1669,46.1767,38500.0
2008-03-06 11:30:00,47.43,47.54,47.43,47.54,53000.0,46.2059,46.3131,46.2059,46.3131,53000.0
2008-03-06 11:35:00,47.53,47.57,47.5,47.53,27900.0,46.3033,46.3423,46.2741,46.3033,27900.0
2008-03-06 11:40:00,47.53,47.57,47.5,47.55,20200.0,46.3033,46.3423,46.2741,46.3228,20200.0
2008-03-06 11:45:00,47.54,47.55,47.5,47.51,11800.0,46.3131,46.3228,46.2741,46.2838,11800.0
2008-03-06 11:50:00,47.5,47.56,47.47,47.54,40800.0,46.2741,46.3326,46.2449,46.3131,40800.0
2008-03-06 11:55:00,47.53,47.65,47.53,47.65,20400.0,46.3033,46.4202,46.3033,46.4202,20400.0
2008-03-06 12:00:00,47.65,47.65,47.54,47.54,21000.0,46.4202,46.4202,46.3131,46.3131,21000.0
2008-03-06 12:05:00,47.53,47.56,47.41,47.45,45600.0,46.3033,46.3326,46.1864,46.2254,45600.0
2008-03-06 12:10:00,47.45,47.46,47.25,47.31,26000.0,46.2254,46.2351,46.0306,46.089,26000.0
2008-03-06 12:15:00,47.31,47.32,47.15,47.19,40100.0,46.089,46.0987,45.9331,45.9721,40100.0
2008-03-06 12:20:00,47.19,47.24,47.18,47.2,11300.0,45.9721,46.0208,45.9624,45.9818,11300.0
2008-03-06 12:25:00,47.19,47.25,47.13,47.13,18900.0,45.9721,46.0306,45.9137,45.9137,18900.0
2008-03-06 12:30:00,47.14,47.16,46.99,46.99,44200.0,45.9234,45.9429,45.7773,45.7773,44200.0
2008-03-06 12:35:00,47.0,47.02,46.98,47.0,16900.0,45.787,45.8065,45.7675,45.787,16900.0
2008-03-06 12:40:00,46.99,47.3,46.99,47.27,24100.0,45.7773,46.0793,45.7773,46.05,24100.0
2008-03-06 12:45:00,47.27,47.27,47.09,47.14,14900.0,46.05,46.05,45.8747,45.9234,14900.0
2008-03-06 12:50:00,47.12,47.14,46.98,47.04,28300.0,45.9039,45.9234,45.7675,45.826,28300.0
2008-03-06 12:55:00,47.03,47.03,46.8,46.82,46200.0,45.8162,45.8162,45.5922,45.6117,46200.0
2008-03-06 13:00:00,46.86,47.02,46.86,47.01,14500.0,45.6506,45.8065,45.6506,45.7967,14500.0
2008-03-06 13:05:00,47.0,47.11,46.99,47.06,21800.0,45.787,45.8942,45.7773,45.8455,21800.0
2008-03-06 13:10:00,47.07,47.1,47.0,47.04,15700.0,45.8552,45.8844,45.787,45.826,15700.0
2008-03-06 13:15:00,47.05,47.12,47.05,47.12,8500.0,45.8357,45.9039,45.8357,45.9039,8500.0
2008-03-06 13:20:00,47.12,47.12,47.02,47.02,9900.0,45.9039,45.9039,45.8065,45.8065,9900.0
2008-03-06 13:25:00,47.03,47.03,46.96,47.02,10500.0,45.8162,45.8162,45.748,45.8065,10500.0
2008-03-06 13:30:00,47.01,47.07,47.0,47.06,9000.0,45.7967,45.8552,45.787,45.8455,9000.0
2008-03-06 13:35:00,47.04,47.05,46.95,46.99,24800.0,45.826,45.8357,45.7383,45.7773,24800.0
2008-03-06 13:40:00,46.99,47.07,46.99,47.03,8200.0,45.7773,45.8552,45.7773,45.8162,8200.0
2008-03-06 13:45:00,47.01,47.08,46.97,47.08,26700.0,45.7967,45.8649,45.7578,45.8649,26700.0
2008-03-06 13:50:00,47.08,47.09,47.02,47.02,23100.0,45.8649,45.8747,45.8065,45.8065,23100.0
2008-03-06 13:55:00,47.02,47.04,46.94,46.98,12100.0,45.8065,45.826,45.7286,45.7675,12100.0
2008-03-06 14:00:00,46.99,47.1,46.99,47.08,12600.0,45.7773,45.8844,45.7773,45.8649,12600.0
2008-03-06 14:05:00,47.09,47.17,47.07,47.1,20800.0,45.8747,45.9526,45.8552,45.8844,20800.0
2008-03-06 14:10:00,47.11,47.15,47.03,47.03,13500.0,45.8942,45.9331,45.8162,45.8162,13500.0
2008-03-06 14:15:00,47.03,47.09,47.0,47.06,16200.0,45.8162,45.8747,45.787,45.8455,16200.0
2008-03-06 14:20:00,47.07,47.09,47.01,47.02,14800.0,45.8552,45.8747,45.7967,45.8065,14800.0
2008-03-06 14:25:00,47.03,47.03,46.91,46.92,27900.0,45.8162,45.8162,45.6993,45.7091,27900.0
2008-03-06 14:30:00,46.94,46.95,46.85,46.9,33900.0,45.7286,45.7383,45.6409,45.6896,33900.0
2008-03-06 14:35:00,46.92,46.97,46.92,46.92,21500.0,45.7091,45.7578,45.7091,45.7091,21500.0
2008-03-06 14:40:00,46.92,46.97,46.85,46.97,18700.0,45.7091,45.7578,45.6409,45.7578,18700.0
2008-03-06 14:45:00,46.98,47.02,46.93,47.0,34300.0,45.7675,45.8065,45.7188,45.787,34300.0
2008-03-06 14:50:00,47.0,47.05,46.93,46.94,25100.0,45.787,45.8357,45.7188,45.7286,25100.0
2008-03-06 14:55:00,46.94,46.99,46.88,46.94,20000.0,45.7286,45.7773,45.6701,45.7286,20000.0
2008-03-06 15:00:00,46.94,46.96,46.78,46.8,35500.0,45.7286,45.748,45.5727,45.5922,35500.0
2008-03-06 15:05:00,46.79,46.87,46.78,46.78,25900.0,45.5824,45.6604,45.5727,45.5727,25900.0
2008-03-06 15:10:00,46.78,46.91,46.76,46.77,39200.0,45.5727,45.6993,45.5532,45.5629,39200.0
2008-03-06 15:15:00,46.77,46.96,46.77,46.96,44500.0,45.5629,45.748,45.5629,45.748,44500.0
2008-03-06 15:20:00,46.98,47.05,46.96,47.01,28100.0,45.7675,45.8357,45.748,45.7967,28100.0
2008-03-06 15:25:00,47.02,47.17,47.02,47.13,75500.0,45.8065,45.9526,45.8065,45.9137,75500.0
2008-03-06 15:30:00,47.13,47.13,46.97,46.98,47200.0,45.9137,45.9137,45.7578,45.7675,47200.0
2008-03-06 15:35:00,46.98,47.02,46.9,46.96,32600.0,45.7675,45.8065,45.6896,45.748,32600.0
2008-03-06 15:40:00,46.96,47.05,46.91,47.02,50200.0,45.748,45.8357,45.6993,45.8065,50200.0
2008-03-06 15:45:00,47.01,47.05,46.92,46.92,51500.0,45.7967,45.8357,45.7091,45.7091,51500.0
2008-03-06 15:50:00,46.92,46.92,46.83,46.85,133000.0,45.7091,45.7091,45.6214,45.6409,133000.0
2008-03-06 15:55:00,46.85,46.86,46.76,46.78,121800.0,45.6409,45.6506,45.5532,45.5727,121800.0
2008-03-07 09:30:00,46.63,46.77,46.54,46.69,41700.0,45.4266,45.5629,45.3389,45.485,41700.0
2008-03-07 09:35:00,46.67,46.74,46.67,46.73,34700.0,45.4655,45.5337,45.4655,45.524,34700.0
2008-03-07 09:40:00,46.74,46.74,46.65,46.67,43200.0,45.5337,45.5337,45.446,45.4655,43200.0
2008-03-07 09:45:00,46.67,46.69,46.5,46.6,42900.0,45.4655,45.485,45.2999,45.3973,42900.0
2008-03-07 09:50:00,46.6,46.91,46.5,46.82,50500.0,45.3973,45.6993,45.2999,45.6117,50500.0
2008-03-07 09:55:00,46.82,47.09,46.8,47.07,65800.0,45.6117,45.8747,45.5922,45.8552,65800.0
2008-03-07 10:00:00,47.06,47.09,46.91,46.91,93100.0,45.8455,45.8747,45.6993,45.6993,93100.0
2008-03-07 10:05:00,46.91,47.01,46.85,47.0,51000.0,45.6993,45.7967,45.6409,45.787,51000.0
2008-03-07 10:10:00,47.0,47.03,46.91,46.97,32200.0,45.787,45.8162,45.6993,45.7578,32200.0
2008-03-07 10:15:00,46.99,47.03,46.76,46.78,58900.0,45.7773,45.8162,45.5532,45.5727,58900.0
2008-03-07 10:20:00,46.8,46.89,46.78,46.83,51600.0,45.5922,45.6798,45.5727,45.6214,51600.0
2008-03-07 10:25:00,46.85,47.01,46.84,47.0,19900.0,45.6409,45.7967,45.6311,45.787,19900.0
2008-03-07 10:30:00,46.99,47.18,46.98,47.16,30200.0,45.7773,45.9624,45.7675,45.9429,30200.0
2008-03-07 10:35:00,47.15,47.2,47.12,47.17,46300.0,45.9331,45.9818,45.9039,45.9526,46300.0
2008-03-07 10:40:00,47.16,47.36,47.16,47.24,37900.0,45.9429,46.1377,45.9429,46.0208,37900.0
2008-03-07 10:45:00,47.25,47.26,47.12,47.19,21400.0,46.0306,46.0403,45.9039,45.9721,21400.0
2008-03-07 10:50:00,47.17,47.24,47.0,47.03,19800.0,45.9526,46.0208,45.787,45.8162,19800.0
2008-03-07 10:55:00,47.02,47.05,46.98,47.0,43400.0,45.8065,45.8357,45.7675,45.787,43400.0
2008-03-07 11:00:00,46.99,47.02,46.92,46.94,13800.0,45.7773,45.8065,45.7091,45.7286,13800.0
2008-03-07 11:05:00,46.94,46.95,46.71,46.71,27900.0,45.7286,45.7383,45.5045,45.5045,27900.0
2008-03-07 11:10:00,46.7,46.87,46.7,46.86,23800.0,45.4948,45.6604,45.4948,45.6506,23800.0
2008-03-07 11:15:00,46.85,46.98,46.85,46.97,27000.0,45.6409,45.7675,45.6409,45.7578,27000.0
2008-03-07 11:20:00,46.95,47.04,46.9,47.01,55800.0,45.7383,45.826,45.6896,45.7967,55800.0
2008-03-07 11:25:00,47.0,47.01,46.9,46.96,87400.0,45.787,45.7967,45.6896,45.748,87400.0
2008-03-07 11:30:00,46.96,47.02,46.91,46.93,39400.0,45.748,45.8065,45.6993,45.7188,39400.0
2008-03-07 11:35:00,46.93,46.99,46.87,46.99,31900.0,45.7188,45.7773,45.6604,45.7773,31900.0
2008-03-07 11:40:00,46.99,47.04,46.72,46.72,18100.0,45.7773,45.826,45.5142,45.5142,18100.0
2008-03-07 11:45:00,46.71,46.76,46.67,46.74,14000.0,45.5045,45.5532,45.4655,45.5337,14000.0
2008-03-07 11:50:00,46.71,46.77,46.62,46.7,13500.0,45.5045,45.5629,45.4168,45.4948,13500.0
2008-03-07 11:55:00,46.72,46.79,46.66,46.68,10400.0,45.5142,45.5824,45.4558,45.4753,10400.0
2008-03-07 12:00:00,46.69,46.8,46.68,46.78,12700.0,45.485,45.5922,45.4753,45.5727,12700.0
2008-03-07 12:05:00,46.79,46.82,46.67,46.69,16900.0,45.5824,45.6117,45.4655,45.485,16900.0
2008-03-07 12:10:00,46.73,46.76,46.62,46.64,12100.0,45.524,45.5532,45.4168,45.4363,12100.0
2008-03-07 12:15:00,46.62,46.62,46.51,46.53,65200.0,45.4168,45.4168,45.3097,45.3291,65200.0
2008-03-07 12:20:00,46.56,46.57,46.51,46.55,27600.0,45.3584,45.3681,45.3097,45.3486,27600.0
2008-03-07 12:25:00,46.55,46.6,46.54,46.6,43100.0,45.3486,45.3973,45.3389,45.3973,43100.0
2008-03-07 12:30:00,46.6,46.64,46.54,46.55,40200.0,45.3973,45.4363,45.3389,45.3486,40200.0
2008-03-07 12:35:00,46.55,46.57,46.45,46.47,75800.0,45.3486,45.3681,45.2512,45.2707,75800.0
2008-03-07 12:40:00,46.45,46.57,46.45,46.53,52300.0,45.2512,45.3681,45.2512,45.3291,52300.0
2008-03-07 12:45:00,46.54,46.61,46.51,46.6,20300.0,45.3389,45.4071,45.3097,45.3973,20300.0
2008-03-07 12:50:00,46.6,46.63,46.55,46.55,31300.0,45.3973,45.4266,45.3486,45.3486,31300.0
2008-03-07 12:55:00,46.55,46.57,46.51,46.53,12600.0,45.3486,45.3681,45.3097,45.3291,12600.0
2008-03-07 13:00:00,46.54,46.54,46.47,46.51,17400.0,45.3389,45.3389,45.2707,45.3097,17400.0
2008-03-07 13:05:00,46.52,46.55,46.45,46.46,21500.0,45.3194,45.3486,45.2512,45.2609,21500.0
2008-03-07 13:10:00,46.46,46.47,46.33,46.35,32100.0,45.2609,45.2707,45.1343,45.1538,32100.0
2008-03-07 13:15:00,46.34,46.35,46.24,46.29,32400.0,45.144,45.1538,45.0466,45.0953,32400.0
2008-03-07 13:20:00,46.29,46.38,46.28,46.37,31700.0,45.0953,45.183,45.0856,45.1733,31700.0
2008-03-07 13:25:00,46.37,46.45,46.36,46.44,25900.0,45.1733,45.2512,45.1635,45.2415,25900.0
2008-03-07 13:30:00,46.44,46.44,46.36,46.39,19400.0,45.2415,45.2415,45.1635,45.1928,19400.0
2008-03-07 13:35:00,46.39,46.41,46.32,46.35,39500.0,45.1928,45.2122,45.1246,45.1538,39500.0
2008-03-07 13:40:00,46.35,46.35,46.13,46.16,51000.0,45.1538,45.1538,44.9395,44.9687,51000.0
2008-03-07 13:45:00,46.16,46.17,46.04,46.1,83900.0,44.9687,44.9784,44.8518,44.9102,83900.0
2008-03-07 13:50:00,46.08,46.1,45.89,45.92,111800.0,44.8908,44.9102,44.7057,44.7349,111800.0
2008-03-07 13:55:00,45.92,45.97,45.87,45.93,68600.0,44.7349,44.7836,44.6862,44.7446,68600.0
2008-03-07 14:00:00,45.93,45.95,45.85,45.85,60100.0,44.7446,44.7641,44.6667,44.6667,60100.0
2008-03-07 14:05:00,45.84,46.06,45.79,46.05,54600.0,44.6569,44.8713,44.6082,44.8615,54600.0
2008-03-07 14:10:00,46.05,46.09,45.95,45.95,28700.0,44.8615,44.9005,44.7641,44.7641,28700.0
2008-03-07 14:15:00,45.95,45.97,45.87,45.9,28700.0,44.7641,44.7836,44.6862,44.7154,28700.0
2008-03-07 14:20:00,45.89,45.89,45.69,45.74,59500.0,44.7057,44.7057,44.5108,44.5595,59500.0
2008-03-07 14:25:00,45.72,45.75,45.66,45.75,45400.0,44.54,44.5693,44.4816,44.5693,45400.0
2008-03-07 14:30:00,45.74,45.76,45.69,45.76,30800.0,44.5595,44.579,44.5108,44.579,30800.0
2008-03-07 14:35:00,45.74,45.77,45.64,45.67,33800.0,44.5595,44.5888,44.4621,44.4913,33800.0
2008-03-07 14:40:00,45.66,45.75,45.65,45.74,28100.0,44.4816,44.5693,44.4718,44.5595,28100.0
2008-03-07 14:45:00,45.75,45.93,45.74,45.93,39400.0,44.5693,44.7446,44.5595,44.7446,39400.0
2008-03-07 14:50:00,45.93,46.01,45.87,45.89,56000.0,44.7446,44.8226,44.6862,44.7057,56000.0
2008-03-07 14:55:00,45.9,46.27,45.9,46.24,66700.0,44.7154,45.0758,44.7154,45.0466,66700.0
2008-03-07 15:00:00,46.24,46.34,46.04,46.04,94100.0,45.0466,45.144,44.8518,44.8518,94100.0
2008-03-07 15:05:00,46.04,46.3,46.01,46.27,41200.0,44.8518,45.1051,44.8226,45.0758,41200.0
2008-03-07 15:10:00,46.28,46.49,46.19,46.3,50500.0,45.0856,45.2902,44.9979,45.1051,50500.0
2008-03-07 15:15:00,46.31,46.6,46.17,46.55,49000.0,45.1148,45.3973,44.9784,45.3486,49000.0
2008-03-07 15:20:00,46.56,46.71,46.45,46.55,83700.0,45.3584,45.5045,45.2512,45.3486,83700.0
2008-03-07 15:25:00,46.54,46.55,46.22,46.3,75100.0,45.3389,45.3486,45.0271,45.1051,75100.0
2008-03-07 15:30:00,46.31,46.35,46.16,46.16,85300.0,45.1148,45.1538,44.9687,44.9687,85300.0
2008-03-07 15:35:00,46.16,46.33,46.12,46.26,101700.0,44.9687,45.1343,44.9297,45.0661,101700.0
2008-03-07 15:40:00,46.27,46.35,46.21,46.27,82500.0,45.0758,45.1538,45.0174,45.0758,82500.0
2008-03-07 15:45:00,46.27,46.39,46.14,46.16,71400.0,45.0758,45.1928,44.9492,44.9687,71400.0
2008-03-07 15:50:00,46.16,46.25,46.13,46.21,98500.0,44.9687,45.0564,44.9395,45.0174,98500.0
2008-03-07 15:55:00,46.21,46.35,46.2,46.28,153100.0,45.0174,45.1538,45.0077,45.0856,153100.0
2008-03-10 09:30:00,46.29,46.29,45.7,45.82,43700.0,45.0953,45.0953,44.5206,44.6375,43700.0
2008-03-10 09:35:00,45.82,45.99,45.81,45.96,29700.0,44.6375,44.8031,44.6277,44.7738,29700.0
2008-03-10 09:40:00,45.94,46.01,45.84,45.92,30200.0,44.7544,44.8226,44.6569,44.7349,30200.0
2008-03-10 09:45:00,45.96,45.98,45.86,45.88,31400.0,44.7738,44.7933,44.6764,44.6959,31400.0
2008-03-10 09:50:00,45.88,45.88,45.68,45.68,48600.0,44.6959,44.6959,44.5011,44.5011,48600.0
2008-03-10 09:55:00,45.66,45.69,45.46,45.61,74800.0,44.4816,44.5108,44.2868,44.4329,74800.0
2008-03-10 10:00:00,45.61,45.76,45.56,45.62,52900.0,44.4329,44.579,44.3842,44.4426,52900.0
2008-03-10 10:05:00,45.64,45.7,45.49,45.53,44300.0,44.4621,44.5206,44.316,44.3549,44300.0
2008-03-10 10:10:00,45.53,45.61,45.48,45.55,81200.0,44.3549,44.4329,44.3062,44.3744,81200.0
2008-03-10 10:15:00,45.55,45.6,45.45,45.48,72500.0,44.3744,44.4231,44.277,44.3062,72500.0
2008-03-10 10:20:00,45.49,45.51,45.44,45.51,37300.0,44.316,44.3355,44.2673,44.3355,37300.0
2008-03-10 10:25:00,45.51,45.61,45.47,45.61,20000.0,44.3355,44.4329,44.2965,44.4329,20000.0
2008-03-10 10:30:00,45.61,45.7,45.58,45.63,32600.0,44.4329,44.5206,44.4037,44.4524,32600.0
2008-03-10 10:35:00,45.67,45.82,45.55,45.82,49200.0,44.4913,44.6375,44.3744,44.6375,49200.0
2008-03-10 10:40:00,45.82,45.86,45.78,45.8,25900.0,44.6375,44.6764,44.5985,44.618,25900.0
2008-03-10 10:45:00,45.81,46.01,45.81,45.95,43000.0,44.6277,44.8226,44.6277,44.7641,43000.0
2008-03-10 10:50:00,45.95,46.16,45.94,46.13,44700.0,44.7641,44.9687,44.7544,44.9395,44700.0
2008-03-10 10:55:00,46.12,46.22,46.11,46.11,29000.0,44.9297,45.0271,44.92,44.92,29000.0
2008-03-10 11:00:00,46.11,46.22,46.1,46.15,45700.0,44.92,45.0271,44.9102,44.9589,45700.0
2008-03-10 11:05:00,46.17,46.19,46.1,46.11,39800.0,44.9784,44.9979,44.9102,44.92,39800.0
2008-03-10 11:10:00,46.1,46.17,46.05,46.17,40500.0,44.9102,44.9784,44.8615,44.9784,40500.0
2008-03-10 11:15:00,46.16,46.16,46.01,46.03,18300.0,44.9687,44.9687,44.8226,44.842,18300.0
2008-03-10 11:20:00,46.01,46.01,45.88,45.91,30500.0,44.8226,44.8226,44.6959,44.7251,30500.0
2008-03-10 11:25:00,45.92,46.0,45.83,45.86,22300.0,44.7349,44.8128,44.6472,44.6764,22300.0
2008-03-10 11:30:00,45.86,45.9,45.8,45.81,38500.0,44.6764,44.7154,44.618,44.6277,38500.0
2008-03-10 11:35:00,45.81,45.83,45.7,45.7,33800.0,44.6277,44.6472,44.5206,44.5206,33800.0
2008-03-10 11:40:00,45.7,45.75,45.58,45.58,33200.0,44.5206,44.5693,44.4037,44.4037,33200.0
2008-03-10 11:45:00,45.59,45.71,45.57,45.71,34500.0,44.4134,44.5303,44.3939,44.5303,34500.0
2008-03-10 11:50:00,45.7,45.79,45.7,45.72,21800.0,44.5206,44.6082,44.5206,44.54,21800.0
2008-03-10 11:55:00,45.73,45.8,45.71,45.77,10200.0,44.5498,44.618,44.5303,44.5888,10200.0
2008-03-10 12:00:00,45.77,45.85,45.62,45.62,27100.0,44.5888,44.6667,44.4426,44.4426,27100.0
2008-03-10 12:05:00,45.62,45.85,45.62,45.85,34000.0,44.4426,44.6667,44.4426,44.6667,34000.0
2008-03-10 12:10:00,45.85,45.9,45.7,45.79,32500.0,44.6667,44.7154,44.5206,44.6082,32500.0
2008-03-10 12:15:00,45.8,45.8,45.65,45.65,47900.0,44.618,44.618,44.4718,44.4718,47900.0
2008-03-10 12:20:00,45.65,45.67,45.63,45.64,37300.0,44.4718,44.4913,44.4524,44.4621,37300.0
2008-03-10 12:25:00,45.64,45.64,45.5,45.6,29900.0,44.4621,44.4621,44.3257,44.4231,29900.0
2008-03-10 12:30:00,45.59,45.61,45.57,45.58,25700.0,44.4134,44.4329,44.3939,44.4037,25700.0
2008-03-10 12:35:00,45.6,45.6,45.56,45.59,20700.0,44.4231,44.4231,44.3842,44.4134,20700.0
2008-03-10 12:40:00,45.6,45.62,45.57,45.59,27700.0,44.4231,44.4426,44.3939,44.4134,27700.0
2008-03-10 12:45:00,45.59,45.6,45.52,45.52,13900.0,44.4134,44.4231,44.3452,44.3452,13900.0
2008-03-10 12:50:00,45.51,45.62,45.5,45.6,33100.0,44.3355,44.4426,44.3257,44.4231,33100.0
2008-03-10 12:55:00,45.6,45.61,45.51,45.56,52000.0,44.4231,44.4329,44.3355,44.3842,52000.0
2008-03-10 13:00:00,45.53,45.57,45.49,45.5,31500.0,44.3549,44.3939,44.316,44.3257,31500.0
2008-03-10 13:05:00,45.5,45.51,45.37,45.4,26700.0,44.3257,44.3355,44.1991,44.2283,26700.0
2008-03-10 13:10:00,45.42,45.51,45.39,45.42,24600.0,44.2478,44.3355,44.2186,44.2478,24600.0
2008-03-10 13:15:00,45.43,45.52,45.41,45.5,22000.0,44.2575,44.3452,44.238,44.3257,22000.0
2008-03-10 13:20:00,45.49,45.5,45.37,45.47,20900.0,44.316,44.3257,44.1991,44.2965,20900.0
2008-03-10 13:25:00,45.48,45.49,45.41,45.41,12000.0,44.3062,44.316,44.238,44.238,12000.0
2008-03-10 13:30:00,45.42,45.53,45.41,45.47,34400.0,44.2478,44.3549,44.238,44.2965,34400.0
2008-03-10 13:35:00,45.48,45.49,45.37,45.42,49300.0,44.3062,44.316,44.1991,44.2478,49300.0
2008-03-10 13:40:00,45.4,45.55,45.4,45.53,28000.0,44.2283,44.3744,44.2283,44.3549,28000.0
2008-03-10 13:45:00,45.54,45.55,45.42,45.42,17600.0,44.3647,44.3744,44.2478,44.2478,17600.0
2008-03-10 13:50:00,45.43,45.51,45.39,45.4,17200.0,44.2575,44.3355,44.2186,44.2283,17200.0
2008-03-10 13:55:00,45.4,45.47,45.35,45.35,36300.0,44.2283,44.2965,44.1796,44.1796,36300.0
2008-03-10 14:00:00,45.34,45.37,45.27,45.3,50800.0,44.1698,44.1991,44.1017,44.1309,50800.0
2008-03-10 14:05:00,45.3,45.37,45.26,45.26,42100.0,44.1309,44.1991,44.0919,44.0919,42100.0
2008-03-10 14:10:00,45.27,45.39,45.26,45.36,27500.0,44.1017,44.2186,44.0919,44.1893,27500.0
2008-03-10 14:15:00,45.36,45.38,45.26,45.26,27000.0,44.1893,44.2088,44.0919,44.0919,27000.0
2008-03-10 14:20:00,45.26,45.26,45.08,45.1,71900.0,44.0919,44.0919,43.9166,43.936,71900.0
2008-03-10 14:25:00,45.1,45.1,45.0,45.04,94300.0,43.936,43.936,43.8386,43.8776,94300.0
2008-03-10 14:30:00,45.03,45.17,45.02,45.06,128700.0,43.8679,44.0042,43.8581,43.8971,128700.0
2008-03-10 14:35:00,45.06,45.08,44.97,45.0,108800.0,43.8971,43.9166,43.8094,43.8386,108800.0
2008-03-10 14:40:00,45.0,45.0,44.96,44.99,89600.0,43.8386,43.8386,43.7997,43.8289,89600.0
2008-03-10 14:45:00,44.99,45.01,44.95,44.99,46300.0,43.8289,43.8484,43.7899,43.8289,46300.0
2008-03-10 14:50:00,44.99,45.01,44.97,44.99,40200.0,43.8289,43.8484,43.8094,43.8289,40200.0
2008-03-10 14:55:00,45.0,45.01,44.96,44.99,53000.0,43.8386,43.8484,43.7997,43.8289,53000.0
2008-03-10 15:00:00,45.0,45.03,44.93,44.94,83000.0,43.8386,43.8679,43.7704,43.7802,83000.0
2008-03-10 15:05:00,44.93,45.02,44.93,45.0,49300.0,43.7704,43.8581,43.7704,43.8386,49300.0
2008-03-10 15:10:00,44.99,45.03,44.97,44.99,77400.0,43.8289,43.8679,43.8094,43.8289,77400.0
2008-03-10 15:15:00,44.98,45.03,44.93,45.01,60200.0,43.8191,43.8679,43.7704,43.8484,60200.0
2008-03-10 15:20:00,45.01,45.1,44.96,45.06,55600.0,43.8484,43.936,43.7997,43.8971,55600.0
2008-03-10 15:25:00,45.06,45.12,45.0,45.01,101200.0,43.8971,43.9555,43.8386,43.8484,101200.0
2008-03-10 15:30:00,45.01,45.07,44.95,45.02,77700.0,43.8484,43.9068,43.7899,43.8581,77700.0
2008-03-10 15:35:00,45.03,45.04,44.95,44.96,63600.0,43.8679,43.8776,43.7899,43.7997,63600.0
2008-03-10 15:40:00,44.95,44.95,44.8,44.86,116900.0,43.7899,43.7899,43.6438,43.7022,116900.0
2008-03-10 15:45:00,44.86,44.89,44.81,44.86,107900.0,43.7022,43.7315,43.6535,43.7022,107900.0
2008-03-10 15:50:00,44.85,44.85,44.72,44.75,184200.0,43.6925,43.6925,43.5659,43.5951,184200.0
2008-03-10 15:55:00,44.75,44.78,44.68,44.68,235100.0,43.5951,43.6243,43.5269,43.5269,235100.0
2008-03-11 09:30:00,45.18,45.61,45.18,45.37,72000.0,44.014,44.4329,44.014,44.1991,72000.0
2008-03-11 09:35:00,45.32,45.98,45.3,45.97,58200.0,44.1504,44.7933,44.1309,44.7836,58200.0
2008-03-11 09:40:00,45.98,46.0,45.82,45.87,47400.0,44.7933,44.8128,44.6375,44.6862,47400.0
2008-03-11 09:45:00,45.87,45.89,45.68,45.8,40900.0,44.6862,44.7057,44.5011,44.618,40900.0
2008-03-11 09:50:00,45.8,45.95,45.8,45.95,32900.0,44.618,44.7641,44.618,44.7641,32900.0
2008-03-11 09:55:00,45.95,46.0,45.81,45.82,52800.0,44.7641,44.8128,44.6277,44.6375,52800.0
2008-03-11 10:00:00,45.81,45.87,45.78,45.86,40100.0,44.6277,44.6862,44.5985,44.6764,40100.0
2008-03-11 10:05:00,45.87,45.92,45.74,45.77,55400.0,44.6862,44.7349,44.5595,44.5888,55400.0
2008-03-11 10:10:00,45.78,45.92,45.77,45.8,43900.0,44.5985,44.7349,44.5888,44.618,43900.0
2008-03-11 10:15:00,45.85,46.02,45.83,45.96,52800.0,44.6667,44.8323,44.6472,44.7738,52800.0
2008-03-11 10:20:00,45.95,46.0,45.78,45.84,76300.0,44.7641,44.8128,44.5985,44.6569,76300.0
2008-03-11 10:25:00,45.83,45.84,45.75,45.8,49300.0,44.6472,44.6569,44.5693,44.618,49300.0
2008-03-11 10:30:00,45.8,45.84,45.7,45.71,77800.0,44.618,44.6569,44.5206,44.5303,77800.0
2008-03-11 10:35:00,45.69,45.7,45.64,45.7,31700.0,44.5108,44.5206,44.4621,44.5206,31700.0
2008-03-11 10:40:00,45.7,45.7,45.63,45.64,47900.0,44.5206,44.5206,44.4524,44.4621,47900.0
2008-03-11 10:45:00,45.65,45.76,45.64,45.72,36400.0,44.4718,44.579,44.4621,44.54,36400.0
2008-03-11 10:50:00,45.73,45.74,45.67,45.74,37500.0,44.5498,44.5595,44.4913,44.5595,37500.0
2008-03-11 10:55:00,45.73,45.92,45.73,45.92,54600.0,44.5498,44.7349,44.5498,44.7349,54600.0
2008-03-11 11:00:00,45.92,46.02,45.88,45.98,56100.0,44.7349,44.8323,44.6959,44.7933,56100.0
2008-03-11 11:05:00,46.0,46.07,45.97,46.01,36600.0,44.8128,44.881,44.7836,44.8226,36600.0
2008-03-11 11:10:00,46.0,46.0,45.9,45.91,30200.0,44.8128,44.8128,44.7154,44.7251,30200.0
2008-03-11 11:15:00,45.92,45.96,45.88,45.96,39900.0,44.7349,44.7738,44.6959,44.7738,39900.0
2008-03-11 11:20:00,45.94,46.0,45.9,45.92,114100.0,44.7544,44.8128,44.7154,44.7349,114100.0
2008-03-11 11:25:00,45.92,45.98,45.9,45.98,26900.0,44.7349,44.7933,44.7154,44.7933,26900.0
2008-03-11 11:30:00,45.99,46.03,45.97,45.97,24300.0,44.8031,44.842,44.7836,44.7836,24300.0
2008-03-11 11:35:00,45.95,45.99,45.93,45.94,18700.0,44.7641,44.8031,44.7446,44.7544,18700.0
2008-03-11 11:40:00,45.92,45.92,45.74,45.79,27400.0,44.7349,44.7349,44.5595,44.6082,27400.0
2008-03-11 11:45:00,45.77,45.78,45.67,45.67,32600.0,44.5888,44.5985,44.4913,44.4913,32600.0
2008-03-11 11:50:00,45.66,45.68,45.44,45.49,45400.0,44.4816,44.5011,44.2673,44.316,45400.0
2008-03-11 11:55:00,45.5,45.52,45.36,45.4,41800.0,44.3257,44.3452,44.1893,44.2283,41800.0
2008-03-11 12:00:00,45.41,45.48,45.38,45.4,21600.0,44.238,44.3062,44.2088,44.2283,21600.0
2008-03-11 12:05:00,45.4,45.58,45.4,45.56,33600.0,44.2283,44.4037,44.2283,44.3842,33600.0
2008-03-11 12:10:00,45.57,45.71,45.57,45.71,35600.0,44.3939,44.5303,44.3939,44.5303,35600.0
2008-03-11 12:15:00,45.73,45.75,45.65,45.73,21900.0,44.5498,44.5693,44.4718,44.5498,21900.0
2008-03-11 12:20:00,45.72,45.86,45.72,45.82,25700.0,44.54,44.6764,44.54,44.6375,25700.0
2008-03-11 12:25:00,45.79,45.79,45.73,45.78,14900.0,44.6082,44.6082,44.5498,44.5985,14900.0
2008-03-11 12:30:00,45.78,45.86,45.77,45.83,30900.0,44.5985,44.6764,44.5888,44.6472,30900.0
2008-03-11 12:35:00,45.83,45.84,45.7,45.77,39500.0,44.6472,44.6569,44.5206,44.5888,39500.0
2008-03-11 12:40:00,45.76,45.86,45.75,45.83,25800.0,44.579,44.6764,44.5693,44.6472,25800.0
2008-03-11 12:45:00,45.84,45.84,45.67,45.69,18200.0,44.6569,44.6569,44.4913,44.5108,18200.0
2008-03-11 12:50:00,45.69,45.7,45.65,45.69,35900.0,44.5108,44.5206,44.4718,44.5108,35900.0
2008-03-11 12:55:00,45.69,45.85,45.65,45.79,50200.0,44.5108,44.6667,44.4718,44.6082,50200.0
2008-03-11 13:00:00,45.79,45.88,45.78,45.88,36200.0,44.6082,44.6959,44.5985,44.6959,36200.0
2008-03-11 13:05:00,45.86,45.89,45.8,45.81,35200.0,44.6764,44.7057,44.618,44.6277,35200.0
2008-03-11 13:10:00,45.82,46.02,45.82,45.94,24400.0,44.6375,44.8323,44.6375,44.7544,24400.0
2008-03-11 13:15:00,45.95,46.09,45.89,46.04,21600.0,44.7641,44.9005,44.7057,44.8518,21600.0
2008-03-11 13:20:00,46.05,46.14,46.0,46.09,15600.0,44.8615,44.9492,44.8128,44.9005,15600.0
2008-03-11 13:25:00,46.07,46.21,46.07,46.15,23800.0,44.881,45.0174,44.881,44.9589,23800.0
2008-03-11 13:30:00,46.15,46.2,46.11,46.2,18000.0,44.9589,45.0077,44.92,45.0077,18000.0
2008-03-11 13:35:00,46.2,46.23,46.2,46.22,18900.0,45.0077,45.0369,45.0077,45.0271,18900.0
2008-03-11 13:40:00,46.21,46.27,46.15,46.25,24300.0,45.0174,45.0758,44.9589,45.0564,24300.0
2008-03-11 13:45:00,46.24,46.24,46.1,46.13,24400.0,45.0466,45.0466,44.9102,44.9395,24400.0
2008-03-11 13:50:00,46.13,46.29,46.1,46.28,20200.0,44.9395,45.0953,44.9102,45.0856,20200.0
2008-03-11 13:55:00,46.28,46.39,46.27,46.33,35300.0,45.0856,45.1928,45.0758,45.1343,35300.0
2008-03-11 14:00:00,46.35,46.46,46.31,46.42,26500.0,45.1538,45.2609,45.1148,45.222,26500.0
2008-03-11 14:05:00,46.42,46.43,46.32,46.37,26500.0,45.222,45.2317,45.1246,45.1733,26500.0
2008-03-11 14:10:00,46.36,46.43,46.31,46.4,25200.0,45.1635,45.2317,45.1148,45.2025,25200.0
2008-03-11 14:15:00,46.37,46.56,46.36,46.52,103800.0,45.1733,45.3584,45.1635,45.3194,103800.0
2008-03-11 14:20:00,46.51,46.51,46.33,46.37,25300.0,45.3097,45.3097,45.1343,45.1733,25300.0
2008-03-11 14:25:00,46.37,46.5,46.37,46.47,29000.0,45.1733,45.2999,45.1733,45.2707,29000.0
2008-03-11 14:30:00,46.46,46.55,46.41,46.55,13200.0,45.2609,45.3486,45.2122,45.3486,13200.0
2008-03-11 14:35:00,46.56,46.66,46.55,46.62,37800.0,45.3584,45.4558,45.3486,45.4168,37800.0
2008-03-11 14:40:00,46.63,46.7,46.59,46.63,26000.0,45.4266,45.4948,45.3876,45.4266,26000.0
2008-03-11 14:45:00,46.63,46.8,46.62,46.8,34300.0,45.4266,45.5922,45.4168,45.5922,34300.0
2008-03-11 14:50:00,46.79,46.83,46.68,46.83,50300.0,45.5824,45.6214,45.4753,45.6214,50300.0
2008-03-11 14:55:00,46.83,46.92,46.8,46.8,31800.0,45.6214,45.7091,45.5922,45.5922,31800.0
2008-03-11 15:00:00,46.81,46.85,46.67,46.69,35800.0,45.6019,45.6409,45.4655,45.485,35800.0
2008-03-11 15:05:00,46.69,46.74,46.66,46.69,32400.0,45.485,45.5337,45.4558,45.485,32400.0
2008-03-11 15:10:00,46.68,46.73,46.62,46.64,33100.0,45.4753,45.524,45.4168,45.4363,33100.0
2008-03-11 15:15:00,46.64,46.85,46.64,46.84,24900.0,45.4363,45.6409,45.4363,45.6311,24900.0
2008-03-11 15:20:00,46.86,46.94,46.81,46.92,34400.0,45.6506,45.7286,45.6019,45.7091,34400.0
2008-03-11 15:25:00,46.91,46.92,46.85,46.89,28300.0,45.6993,45.7091,45.6409,45.6798,28300.0
2008-03-11 15:30:00,46.87,46.88,46.7,46.78,52400.0,45.6604,45.6701,45.4948,45.5727,52400.0
2008-03-11 15:35:00,46.79,47.01,46.78,46.9,109900.0,45.5824,45.7967,45.5727,45.6896,109900.0
2008-03-11 15:40:00,46.89,46.89,46.64,46.66,57500.0,45.6798,45.6798,45.4363,45.4558,57500.0
2008-03-11 15:45:00,46.66,46.77,46.65,46.75,64200.0,45.4558,45.5629,45.446,45.5435,64200.0
2008-03-11 15:50:00,46.76,47.01,46.76,46.92,121900.0,45.5532,45.7967,45.5532,45.7091,121900.0
2008-03-11 15:55:00,46.92,47.13,46.9,47.13,141800.0,45.7091,45.9137,45.6896,45.9137,141800.0
2008-03-12 09:30:00,47.72,47.86,47.49,47.58,62500.0,46.4884,46.6248,46.2644,46.352,62500.0
2008-03-12 09:35:00,47.57,47.57,47.36,47.36,34400.0,46.3423,46.3423,46.1377,46.1377,34400.0
2008-03-12 09:40:00,47.36,47.38,47.17,47.24,34600.0,46.1377,46.1572,45.9526,46.0208,34600.0
2008-03-12 09:45:00,47.24,47.42,47.22,47.27,30000.0,46.0208,46.1962,46.0013,46.05,30000.0
2008-03-12 09:50:00,47.29,47.29,47.14,47.24,24900.0,46.0695,46.0695,45.9234,46.0208,24900.0
2008-03-12 09:55:00,47.27,47.29,47.13,47.15,15900.0,46.05,46.0695,45.9137,45.9331,15900.0
2008-03-12 10:00:00,47.15,47.29,47.15,47.23,17900.0,45.9331,46.0695,45.9331,46.0111,17900.0
2008-03-12 10:05:00,47.23,47.34,47.18,47.34,16700.0,46.0111,46.1182,45.9624,46.1182,16700.0
2008-03-12 10:10:00,47.36,47.46,47.31,47.38,30300.0,46.1377,46.2351,46.089,46.1572,30300.0
2008-03-12 10:15:00,47.35,47.49,47.32,47.48,15000.0,46.128,46.2644,46.0987,46.2546,15000.0
2008-03-12 10:20:00,47.48,47.56,47.42,47.42,14000.0,46.2546,46.3326,46.1962,46.1962,14000.0
2008-03-12 10:25:00,47.42,47.42,47.31,47.32,13100.0,46.1962,46.1962,46.089,46.0987,13100.0
2008-03-12 10:30:00,47.34,47.35,47.23,47.34,32200.0,46.1182,46.128,46.0111,46.1182,32200.0
2008-03-12 10:35:00,47.37,47.6,47.37,47.6,12900.0,46.1475,46.3715,46.1475,46.3715,12900.0
2008-03-12 10:40:00,47.6,47.91,47.6,47.81,54500.0,46.3715,46.6735,46.3715,46.5761,54500.0
2008-03-12 10:45:00,47.82,47.87,47.72,47.73,19300.0,46.5858,46.6346,46.4884,46.4982,19300.0
2008-03-12 10:50:00,47.75,47.8,47.75,47.79,72200.0,46.5177,46.5664,46.5177,46.5566,72200.0
2008-03-12 10:55:00,47.79,47.89,47.79,47.83,25700.0,46.5566,46.654,46.5566,46.5956,25700.0
2008-03-12 11:00:00,47.84,47.95,47.84,47.9,39900.0,46.6053,46.7125,46.6053,46.6638,39900.0
2008-03-12 11:05:00,47.89,47.96,47.8,47.83,29300.0,46.654,46.7222,46.5664,46.5956,29300.0
2008-03-12 11:10:00,47.85,48.07,47.84,47.99,24100.0,46.6151,46.8294,46.6053,46.7515,24100.0
2008-03-12 11:15:00,48.02,48.11,48.0,48.07,33200.0,46.7807,46.8684,46.7612,46.8294,33200.0
2008-03-12 11:20:00,48.06,48.16,48.01,48.15,39600.0,46.8197,46.9171,46.7709,46.9073,39600.0
2008-03-12 11:25:00,48.15,48.15,48.05,48.09,74900.0,46.9073,46.9073,46.8099,46.8489,74900.0
2008-03-12 11:30:00,48.1,48.14,48.04,48.05,59200.0,46.8586,46.8976,46.8002,46.8099,59200.0
2008-03-12 11:35:00,48.05,48.1,47.96,47.98,49000.0,46.8099,46.8586,46.7222,46.7417,49000.0
2008-03-12 11:40:00,47.98,48.04,47.97,48.04,15000.0,46.7417,46.8002,46.732,46.8002,15000.0
2008-03-12 11:45:00,48.03,48.03,47.88,47.89,10900.0,46.7904,46.7904,46.6443,46.654,10900.0
2008-03-12 11:50:00,47.89,47.97,47.85,47.97,10200.0,46.654,46.732,46.6151,46.732,10200.0
2008-03-12 11:55:00,47.97,47.99,47.87,47.9,13000.0,46.732,46.7515,46.6346,46.6638,13000.0
2008-03-12 12:00:00,47.9,47.9,47.77,47.78,28600.0,46.6638,46.6638,46.5371,46.5469,28600.0
2008-03-12 12:05:00,47.78,47.78,47.7,47.71,13500.0,46.5469,46.5469,46.4689,46.4787,13500.0
2008-03-12 12:10:00,47.73,47.83,47.72,47.73,17700.0,46.4982,46.5956,46.4884,46.4982,17700.0
2008-03-12 12:15:00,47.72,47.72,47.58,47.6,24000.0,46.4884,46.4884,46.352,46.3715,24000.0
2008-03-12 12:20:00,47.61,47.67,47.61,47.64,16200.0,46.3813,46.4397,46.3813,46.4105,16200.0
2008-03-12 12:25:00,47.65,47.67,47.61,47.61,12100.0,46.4202,46.4397,46.3813,46.3813,12100.0
2008-03-12 12:30:00,47.62,47.68,47.62,47.68,21000.0,46.391,46.4495,46.391,46.4495,21000.0
2008-03-12 12:35:00,47.67,47.68,47.63,47.63,37300.0,46.4397,46.4495,46.4007,46.4007,37300.0
2008-03-12 12:40:00,47.63,47.67,47.61,47.65,35600.0,46.4007,46.4397,46.3813,46.4202,35600.0
2008-03-12 12:45:00,47.65,47.68,47.47,47.5,55600.0,46.4202,46.4495,46.2449,46.2741,55600.0
2008-03-12 12:50:00,47.5,47.61,47.46,47.6,11000.0,46.2741,46.3813,46.2351,46.3715,11000.0
2008-03-12 12:55:00,47.6,47.67,47.6,47.67,65600.0,46.3715,46.4397,46.3715,46.4397,65600.0
2008-03-12 13:00:00,47.67,47.74,47.62,47.62,19100.0,46.4397,46.5079,46.391,46.391,19100.0
2008-03-12 13:05:00,47.62,47.71,47.62,47.69,18400.0,46.391,46.4787,46.391,46.4592,18400.0
2008-03-12 13:10:00,47.7,47.71,47.61,47.7,18100.0,46.4689,46.4787,46.3813,46.4689,18100.0
2008-03-12 13:15:00,47.7,47.72,47.68,47.68,16800.0,46.4689,46.4884,46.4495,46.4495,16800.0
2008-03-12 13:20:00,47.69,47.75,47.68,47.72,46400.0,46.4592,46.5177,46.4495,46.4884,46400.0
2008-03-12 13:25:00,47.72,47.76,47.67,47.7,24100.0,46.4884,46.5274,46.4397,46.4689,24100.0
2008-03-12 13:30:00,47.69,47.71,47.64,47.66,25000.0,46.4592,46.4787,46.4105,46.43,25000.0
2008-03-12 13:35:00,47.68,47.7,47.62,47.69,25400.0,46.4495,46.4689,46.391,46.4592,25400.0
2008-03-12 13:40:00,47.68,47.72,47.49,47.55,24500.0,46.4495,46.4884,46.2644,46.3228,24500.0
2008-03-12 13:45:00,47.54,47.6,47.5,47.59,9800.0,46.3131,46.3715,46.2741,46.3618,9800.0
2008-03-12 13:50:00,47.59,47.67,47.59,47.67,7500.0,46.3618,46.4397,46.3618,46.4397,7500.0
2008-03-12 13:55:00,47.67,47.67,47.61,47.61,10200.0,46.4397,46.4397,46.3813,46.3813,10200.0
2008-03-12 14:00:00,47.61,47.69,47.56,47.61,20200.0,46.3813,46.4592,46.3326,46.3813,20200.0
2008-03-12 14:05:00,47.59,47.59,47.46,47.49,18600.0,46.3618,46.3618,46.2351,46.2644,18600.0
2008-03-12 14:10:00,47.48,47.48,47.38,47.44,16300.0,46.2546,46.2546,46.1572,46.2157,16300.0
2008-03-12 14:15:00,47.43,47.43,47.36,47.41,50100.0,46.2059,46.2059,46.1377,46.1864,50100.0
2008-03-12 14:20:00,47.4,47.46,47.39,47.39,31500.0,46.1767,46.2351,46.1669,46.1669,31500.0
2008-03-12 14:25:00,47.39,47.45,47.39,47.39,35700.0,46.1669,46.2254,46.1669,46.1669,35700.0
2008-03-12 14:30:00,47.39,47.56,47.38,47.56,24600.0,46.1669,46.3326,46.1572,46.3326,24600.0
2008-03-12 14:35:00,47.56,47.7,47.56,47.64,40900.0,46.3326,46.4689,46.3326,46.4105,40900.0
2008-03-12 14:40:00,47.64,47.74,47.64,47.69,26400.0,46.4105,46.5079,46.4105,46.4592,26400.0
2008-03-12 14:45:00,47.69,47.74,47.63,47.7,24400.0,46.4592,46.5079,46.4007,46.4689,24400.0
2008-03-12 14:50:00,47.69,47.7,47.61,47.62,17100.0,46.4592,46.4689,46.3813,46.391,17100.0
2008-03-12 14:55:00,47.63,47.63,47.56,47.6,16000.0,46.4007,46.4007,46.3326,46.3715,16000.0
2008-03-12 15:00:00,47.59,47.66,47.54,47.65,25100.0,46.3618,46.43,46.3131,46.4202,25100.0
2008-03-12 15:05:00,47.64,47.7,47.61,47.62,54400.0,46.4105,46.4689,46.3813,46.391,54400.0
2008-03-12 15:10:00,47.61,47.61,47.5,47.56,40900.0,46.3813,46.3813,46.2741,46.3326,40900.0
2008-03-12 15:15:00,47.58,47.66,47.56,47.59,22500.0,46.352,46.43,46.3326,46.3618,22500.0
2008-03-12 15:20:00,47.58,47.58,47.48,47.49,37500.0,46.352,46.352,46.2546,46.2644,37500.0
2008-03-12 15:25:00,47.49,47.58,47.39,47.41,38300.0,46.2644,46.352,46.1669,46.1864,38300.0
2008-03-12 15:30:00,47.42,47.49,47.26,47.26,47200.0,46.1962,46.2644,46.0403,46.0403,47200.0
2008-03-12 15:35:00,47.27,47.27,47.14,47.14,45400.0,46.05,46.05,45.9234,45.9234,45400.0
2008-03-12 15:40:00,47.14,47.24,47.09,47.15,37600.0,45.9234,46.0208,45.8747,45.9331,37600.0
2008-03-12 15:45:00,47.16,47.16,47.02,47.14,60600.0,45.9429,45.9429,45.8065,45.9234,60600.0
2008-03-12 15:50:00,47.14,47.19,47.01,47.02,144900.0,45.9234,45.9721,45.7967,45.8065,144900.0
2008-03-12 15:55:00,47.02,47.25,47.02,47.24,117300.0,45.8065,46.0306,45.8065,46.0208,117300.0
2008-03-13 09:30:00,46.99,46.99,46.26,46.41,57100.0,45.7773,45.7773,45.0661,45.2122,57100.0
2008-03-13 09:35:00,46.39,46.47,46.28,46.31,114400.0,45.1928,45.2707,45.0856,45.1148,114400.0
2008-03-13 09:40:00,46.32,46.37,46.01,46.07,63500.0,45.1246,45.1733,44.8226,44.881,63500.0
2008-03-13 09:45:00,46.07,46.32,46.05,46.31,20500.0,44.881,45.1246,44.8615,45.1148,20500.0
2008-03-13 09:50:00,46.32,46.37,46.12,46.15,54300.0,45.1246,45.1733,44.9297,44.9589,54300.0
2008-03-13 09:55:00,46.15,46.28,46.13,46.23,43500.0,44.9589,45.0856,44.9395,45.0369,43500.0
2008-03-13 10:00:00,46.23,46.27,46.16,46.2,46600.0,45.0369,45.0758,44.9687,45.0077,46600.0
2008-03-13 10:05:00,46.22,46.27,46.13,46.24,75700.0,45.0271,45.0758,44.9395,45.0466,75700.0
2008-03-13 10:10:00,46.25,46.63,46.22,46.51,97700.0,45.0564,45.4266,45.0271,45.3097,97700.0
2008-03-13 10:15:00,46.5,46.51,46.3,46.3,8600.0,45.2999,45.3097,45.1051,45.1051,8600.0
2008-03-13 10:20:00,46.32,46.35,46.05,46.05,18700.0,45.1246,45.1538,44.8615,44.8615,18700.0
2008-03-13 10:25:00,46.06,46.23,45.99,46.21,25400.0,44.8713,45.0369,44.8031,45.0174,25400.0
2008-03-13 10:30:00,46.23,46.27,46.07,46.07,19000.0,45.0369,45.0758,44.881,44.881,19000.0
2008-03-13 10:35:00,46.09,46.18,45.99,46.0,33000.0,44.9005,44.9882,44.8031,44.8128,33000.0
2008-03-13 10:40:00,46.01,46.05,45.93,45.94,91600.0,44.8226,44.8615,44.7446,44.7544,91600.0
2008-03-13 10:45:00,45.94,46.01,45.85,45.94,25400.0,44.7544,44.8226,44.6667,44.7544,25400.0
2008-03-13 10:50:00,45.95,46.11,45.92,46.04,16200.0,44.7641,44.92,44.7349,44.8518,16200.0
2008-03-13 10:55:00,46.03,46.16,45.99,46.1,21600.0,44.842,44.9687,44.8031,44.9102,21600.0
2008-03-13 11:00:00,46.12,46.14,45.9,45.96,24100.0,44.9297,44.9492,44.7154,44.7738,24100.0
2008-03-13 11:05:00,45.96,46.4,45.96,46.32,41300.0,44.7738,45.2025,44.7738,45.1246,41300.0
2008-03-13 11:10:00,46.3,46.69,46.28,46.44,56600.0,45.1051,45.485,45.0856,45.2415,56600.0
2008-03-13 11:15:00,46.41,46.43,46.2,46.2,19500.0,45.2122,45.2317,45.0077,45.0077,19500.0
2008-03-13 11:20:00,46.19,46.71,46.19,46.6,36900.0,44.9979,45.5045,44.9979,45.3973,36900.0
2008-03-13 11:25:00,46.59,46.59,46.41,46.52,20700.0,45.3876,45.3876,45.2122,45.3194,20700.0
2008-03-13 11:30:00,46.5,46.51,46.25,46.32,16500.0,45.2999,45.3097,45.0564,45.1246,16500.0
2008-03-13 11:35:00,46.32,46.58,46.31,46.55,31600.0,45.1246,45.3778,45.1148,45.3486,31600.0
2008-03-13 11:40:00,46.56,46.72,46.55,46.62,36000.0,45.3584,45.5142,45.3486,45.4168,36000.0
2008-03-13 11:45:00,46.62,46.67,46.47,46.49,17700.0,45.4168,45.4655,45.2707,45.2902,17700.0
2008-03-13 11:50:00,46.51,46.66,46.5,46.58,15300.0,45.3097,45.4558,45.2999,45.3778,15300.0
2008-03-13 11:55:00,46.62,46.66,46.53,46.6,13200.0,45.4168,45.4558,45.3291,45.3973,13200.0
2008-03-13 12:00:00,46.6,46.87,46.6,46.79,24100.0,45.3973,45.6604,45.3973,45.5824,24100.0
2008-03-13 12:05:00,46.78,46.91,46.75,46.85,47500.0,45.5727,45.6993,45.5435,45.6409,47500.0
2008-03-13 12:10:00,46.86,47.02,46.85,46.99,62000.0,45.6506,45.8065,45.6409,45.7773,62000.0
2008-03-13 12:15:00,47.0,47.11,46.95,47.02,51100.0,45.787,45.8942,45.7383,45.8065,51100.0
2008-03-13 12:20:00,47.02,47.02,46.82,46.87,23500.0,45.8065,45.8065,45.6117,45.6604,23500.0
2008-03-13 12:25:00,46.85,46.9,46.78,46.82,13900.0,45.6409,45.6896,45.5727,45.6117,13900.0
2008-03-13 12:30:00,46.8,46.88,46.77,46.77,12800.0,45.5922,45.6701,45.5629,45.5629,12800.0
2008-03-13 12:35:00,46.79,46.87,46.76,46.83,7200.0,45.5824,45.6604,45.5532,45.6214,7200.0
2008-03-13 12:40:00,46.82,46.85,46.61,46.64,15100.0,45.6117,45.6409,45.4071,45.4363,15100.0
2008-03-13 12:45:00,46.62,46.62,46.48,46.59,18600.0,45.4168,45.4168,45.2804,45.3876,18600.0
2008-03-13 12:50:00,46.6,46.71,46.58,46.7,8100.0,45.3973,45.5045,45.3778,45.4948,8100.0
2008-03-13 12:55:00,46.72,46.78,46.63,46.74,10100.0,45.5142,45.5727,45.4266,45.5337,10100.0
2008-03-13 13:00:00,46.74,46.82,46.7,46.7,8800.0,45.5337,45.6117,45.4948,45.4948,8800.0
2008-03-13 13:05:00,46.7,47.06,46.7,46.92,24200.0,45.4948,45.8455,45.4948,45.7091,24200.0
2008-03-13 13:10:00,46.91,46.98,46.78,46.79,9500.0,45.6993,45.7675,45.5727,45.5824,9500.0
2008-03-13 13:15:00,46.79,46.95,46.78,46.95,10300.0,45.5824,45.7383,45.5727,45.7383,10300.0
2008-03-13 13:20:00,46.98,47.1,46.96,47.07,15000.0,45.7675,45.8844,45.748,45.8552,15000.0
2008-03-13 13:25:00,47.06,47.36,47.05,47.36,33700.0,45.8455,46.1377,45.8357,46.1377,33700.0
2008-03-13 13:30:00,47.37,47.4,47.23,47.27,30500.0,46.1475,46.1767,46.0111,46.05,30500.0
2008-03-13 13:35:00,47.28,47.49,47.28,47.38,25100.0,46.0598,46.2644,46.0598,46.1572,25100.0
2008-03-13 13:40:00,47.4,47.48,47.32,47.44,17100.0,46.1767,46.2546,46.0987,46.2157,17100.0
2008-03-13 13:45:00,47.42,47.44,47.23,47.25,21600.0,46.1962,46.2157,46.0111,46.0306,21600.0
2008-03-13 13:50:00,47.27,47.3,47.22,47.26,47200.0,46.05,46.0793,46.0013,46.0403,47200.0
2008-03-13 13:55:00,47.27,47.38,47.25,47.36,77600.0,46.05,46.1572,46.0306,46.1377,77600.0
2008-03-13 14:00:00,47.35,47.36,47.29,47.35,66000.0,46.128,46.1377,46.0695,46.128,66000.0
2008-03-13 14:05:00,47.35,47.47,47.33,47.46,61900.0,46.128,46.2449,46.1085,46.2351,61900.0
2008-03-13 14:10:00,47.47,47.61,47.4,47.55,77600.0,46.2449,46.3813,46.1767,46.3228,77600.0
2008-03-13 14:15:00,47.5,47.62,47.39,47.45,18500.0,46.2741,46.391,46.1669,46.2254,18500.0
2008-03-13 14:20:00,47.45,47.58,47.41,47.5,25600.0,46.2254,46.352,46.1864,46.2741,25600.0
2008-03-13 14:25:00,47.54,47.7,47.47,47.68,46100.0,46.3131,46.4689,46.2449,46.4495,46100.0
2008-03-13 14:30:00,47.67,47.67,47.5,47.5,30500.0,46.4397,46.4397,46.2741,46.2741,30500.0
2008-03-13 14:35:00,47.5,47.55,47.39,47.45,29900.0,46.2741,46.3228,46.1669,46.2254,29900.0
2008-03-13 14:40:00,47.45,47.5,47.31,47.31,31300.0,46.2254,46.2741,46.089,46.089,31300.0
2008-03-13 14:45:00,47.33,47.33,47.2,47.29,14100.0,46.1085,46.1085,45.9818,46.0695,14100.0
2008-03-13 14:50:00,47.27,47.31,47.21,47.24,23300.0,46.05,46.089,45.9916,46.0208,23300.0
2008-03-13 14:55:00,47.23,47.42,47.21,47.4,15500.0,46.0111,46.1962,45.9916,46.1767,15500.0
2008-03-13 15:00:00,47.38,47.44,47.25,47.29,33300.0,46.1572,46.2157,46.0306,46.0695,33300.0
2008-03-13 15:05:00,47.29,47.43,47.27,47.41,19200.0,46.0695,46.2059,46.05,46.1864,19200.0
2008-03-13 15:10:00,47.42,47.42,47.34,47.42,11600.0,46.1962,46.1962,46.1182,46.1962,11600.0
2008-03-13 15:15:00,47.42,47.45,47.29,47.32,30800.0,46.1962,46.2254,46.0695,46.0987,30800.0
2008-03-13 15:20:00,47.33,47.35,47.21,47.35,20200.0,46.1085,46.128,45.9916,46.128,20200.0
2008-03-13 15:25:00,47.33,47.42,47.3,47.31,25800.0,46.1085,46.1962,46.0793,46.089,25800.0
2008-03-13 15:30:00,47.34,47.42,47.26,47.28,27200.0,46.1182,46.1962,46.0403,46.0598,27200.0
2008-03-13 15:35:00,47.29,47.38,47.25,47.38,23700.0,46.0695,46.1572,46.0306,46.1572,23700.0
2008-03-13 15:40:00,47.38,47.43,47.2,47.27,34200.0,46.1572,46.2059,45.9818,46.05,34200.0
2008-03-13 15:45:00,47.27,47.3,47.14,47.17,37000.0,46.05,46.0793,45.9234,45.9526,37000.0
2008-03-13 15:50:00,47.17,47.25,47.17,47.19,108700.0,45.9526,46.0306,45.9526,45.9721,108700.0
2008-03-13 15:55:00,47.19,47.27,47.19,47.25,131100.0,45.9721,46.05,45.9721,46.0306,131100.0
2008-03-14 09:30:00,46.37,48.67,46.33,47.86,123000.0,45.1733,47.4139,45.1343,46.6248,123000.0
2008-03-14 09:35:00,47.85,47.91,47.53,47.91,63400.0,46.6151,46.6735,46.3033,46.6735,63400.0
2008-03-14 09:40:00,47.92,48.54,47.87,48.37,83900.0,46.6833,47.2873,46.6346,47.1217,83900.0
2008-03-14 09:45:00,48.39,48.46,47.91,48.03,100800.0,47.1411,47.2093,46.6735,46.7904,100800.0
2008-03-14 09:50:00,48.03,48.13,47.59,47.77,65000.0,46.7904,46.8878,46.3618,46.5371,65000.0
2008-03-14 09:55:00,47.78,48.01,47.21,47.25,83000.0,46.5469,46.7709,45.9916,46.0306,83000.0
2008-03-14 10:00:00,47.2,47.29,46.47,47.26,98100.0,45.9818,46.0695,45.2707,46.0403,98100.0
2008-03-14 10:05:00,47.27,47.82,47.26,47.48,86400.0,46.05,46.5858,46.0403,46.2546,86400.0
2008-03-14 10:10:00,47.53,47.61,47.29,47.61,58600.0,46.3033,46.3813,46.0695,46.3813,58600.0
2008-03-14 10:15:00,47.57,48.12,47.54,47.65,88300.0,46.3423,46.8781,46.3131,46.4202,88300.0
2008-03-14 10:20:00,47.65,47.66,47.32,47.53,44500.0,46.4202,46.43,46.0987,46.3033,44500.0
2008-03-14 10:25:00,47.49,47.57,47.31,47.37,35600.0,46.2644,46.3423,46.089,46.1475,35600.0
2008-03-14 10:30:00,47.37,47.55,47.27,47.33,35400.0,46.1475,46.3228,46.05,46.1085,35400.0
2008-03-14 10:35:00,47.38,47.38,47.16,47.19,36400.0,46.1572,46.1572,45.9429,45.9721,36400.0
2008-03-14 10:40:00,47.18,47.2,46.88,47.02,47100.0,45.9624,45.9818,45.6701,45.8065,47100.0
2008-03-14 10:45:00,47.01,47.05,46.9,46.92,51600.0,45.7967,45.8357,45.6896,45.7091,51600.0
2008-03-14 10:50:00,46.92,47.15,46.91,47.02,54300.0,45.7091,45.9331,45.6993,45.8065,54300.0
2008-03-14 10:55:00,47.02,47.21,47.01,47.15,46000.0,45.8065,45.9916,45.7967,45.9331,46000.0
2008-03-14 11:00:00,47.16,47.25,47.08,47.08,21800.0,45.9429,46.0306,45.8649,45.8649,21800.0
2008-03-14 11:05:00,47.09,47.14,46.95,47.06,40900.0,45.8747,45.9234,45.7383,45.8455,40900.0
2008-03-14 11:10:00,47.07,47.07,46.97,47.0,42000.0,45.8552,45.8552,45.7578,45.787,42000.0
2008-03-14 11:15:00,47.0,47.02,46.88,46.89,51100.0,45.787,45.8065,45.6701,45.6798,51100.0
2008-03-14 11:20:00,46.89,46.9,46.67,46.72,41900.0,45.6798,45.6896,45.4655,45.5142,41900.0
2008-03-14 11:25:00,46.71,46.8,46.55,46.78,38100.0,45.5045,45.5922,45.3486,45.5727,38100.0
2008-03-14 11:30:00,46.75,46.83,46.64,46.71,32700.0,45.5435,45.6214,45.4363,45.5045,32700.0
2008-03-14 11:35:00,46.74,46.82,46.74,46.75,22700.0,45.5337,45.6117,45.5337,45.5435,22700.0
2008-03-14 11:40:00,46.75,46.81,46.65,46.81,20700.0,45.5435,45.6019,45.446,45.6019,20700.0
2008-03-14 11:45:00,46.82,47.14,46.82,47.07,31600.0,45.6117,45.9234,45.6117,45.8552,31600.0
2008-03-14 11:50:00,47.05,47.05,46.75,46.75,21300.0,45.8357,45.8357,45.5435,45.5435,21300.0
2008-03-14 11:55:00,46.75,46.9,46.65,46.88,23000.0,45.5435,45.6896,45.446,45.6701,23000.0
2008-03-14 12:00:00,46.85,46.94,46.84,46.93,17300.0,45.6409,45.7286,45.6311,45.7188,17300.0
2008-03-14 12:05:00,46.92,47.03,46.9,46.98,38400.0,45.7091,45.8162,45.6896,45.7675,38400.0
2008-03-14 12:10:00,46.99,47.08,46.96,47.08,8500.0,45.7773,45.8649,45.748,45.8649,8500.0
2008-03-14 12:15:00,47.07,47.08,46.95,46.96,10800.0,45.8552,45.8649,45.7383,45.748,10800.0
2008-03-14 12:20:00,46.96,46.96,46.87,46.94,42200.0,45.748,45.748,45.6604,45.7286,42200.0
2008-03-14 12:25:00,46.93,46.99,46.85,46.85,56900.0,45.7188,45.7773,45.6409,45.6409,56900.0
2008-03-14 12:30:00,46.84,46.89,46.75,46.84,47400.0,45.6311,45.6798,45.5435,45.6311,47400.0
2008-03-14 12:35:00,46.84,46.84,46.69,46.69,15600.0,45.6311,45.6311,45.485,45.485,15600.0
2008-03-14 12:40:00,46.69,46.74,46.35,46.5,63700.0,45.485,45.5337,45.1538,45.2999,63700.0
2008-03-14 12:45:00,46.5,46.62,46.39,46.62,33600.0,45.2999,45.4168,45.1928,45.4168,33600.0
2008-03-14 12:50:00,46.66,46.79,46.53,46.64,27200.0,45.4558,45.5824,45.3291,45.4363,27200.0
2008-03-14 12:55:00,46.62,46.63,46.47,46.6,19000.0,45.4168,45.4266,45.2707,45.3973,19000.0
2008-03-14 13:00:00,46.6,46.6,46.37,46.5,42300.0,45.3973,45.3973,45.1733,45.2999,42300.0
2008-03-14 13:05:00,46.5,46.5,46.3,46.3,112400.0,45.2999,45.2999,45.1051,45.1051,112400.0
2008-03-14 13:10:00,46.32,46.34,46.22,46.3,41200.0,45.1246,45.144,45.0271,45.1051,41200.0
2008-03-14 13:15:00,46.31,46.46,46.27,46.34,28500.0,45.1148,45.2609,45.0758,45.144,28500.0
2008-03-14 13:20:00,46.34,46.5,46.34,46.43,57800.0,45.144,45.2999,45.144,45.2317,57800.0
2008-03-14 13:25:00,46.45,46.6,46.36,46.6,35300.0,45.2512,45.3973,45.1635,45.3973,35300.0
2008-03-14 13:30:00,46.61,46.72,46.58,46.64,45100.0,45.4071,45.5142,45.3778,45.4363,45100.0
2008-03-14 13:35:00,46.6,46.79,46.57,46.66,34800.0,45.3973,45.5824,45.3681,45.4558,34800.0
2008-03-14 13:40:00,46.66,46.68,46.58,46.65,7100.0,45.4558,45.4753,45.3778,45.446,7100.0
2008-03-14 13:45:00,46.67,46.87,46.67,46.77,33600.0,45.4655,45.6604,45.4655,45.5629,33600.0
2008-03-14 13:50:00,46.76,46.79,46.64,46.75,26400.0,45.5532,45.5824,45.4363,45.5435,26400.0
2008-03-14 13:55:00,46.76,46.78,46.45,46.45,39600.0,45.5532,45.5727,45.2512,45.2512,39600.0
2008-03-14 14:00:00,46.47,46.54,46.39,46.46,49000.0,45.2707,45.3389,45.1928,45.2609,49000.0
2008-03-14 14:05:00,46.47,46.61,46.38,46.57,44700.0,45.2707,45.4071,45.183,45.3681,44700.0
2008-03-14 14:10:00,46.57,46.58,46.46,46.5,60400.0,45.3681,45.3778,45.2609,45.2999,60400.0
2008-03-14 14:15:00,46.47,46.64,46.46,46.51,29300.0,45.2707,45.4363,45.2609,45.3097,29300.0
2008-03-14 14:20:00,46.49,46.54,46.45,46.54,43600.0,45.2902,45.3389,45.2512,45.3389,43600.0
2008-03-14 14:25:00,46.51,46.55,46.43,46.5,78400.0,45.3097,45.3486,45.2317,45.2999,78400.0
2008-03-14 14:30:00,46.49,46.51,46.39,46.42,51400.0,45.2902,45.3097,45.1928,45.222,51400.0
2008-03-14 14:35:00,46.43,46.43,46.3,46.3,30700.0,45.2317,45.2317,45.1051,45.1051,30700.0
2008-03-14 14:40:00,46.31,46.68,46.24,46.53,72600.0,45.1148,45.4753,45.0466,45.3291,72600.0
2008-03-14 14:45:00,46.54,46.62,46.46,46.48,29800.0,45.3389,45.4168,45.2609,45.2804,29800.0
2008-03-14 14:50:00,46.5,46.64,46.46,46.62,41400.0,45.2999,45.4363,45.2609,45.4168,41400.0
2008-03-14 14:55:00,46.62,46.78,46.61,46.7,32000.0,45.4168,45.5727,45.4071,45.4948,32000.0
2008-03-14 15:00:00,46.68,46.7,46.57,46.63,19300.0,45.4753,45.4948,45.3681,45.4266,19300.0
2008-03-14 15:05:00,46.66,46.68,46.56,46.68,15300.0,45.4558,45.4753,45.3584,45.4753,15300.0
2008-03-14 15:10:00,46.69,46.98,46.6,46.94,48200.0,45.485,45.7675,45.3973,45.7286,48200.0
2008-03-14 15:15:00,46.95,47.15,46.92,47.02,68000.0,45.7383,45.9331,45.7091,45.8065,68000.0
2008-03-14 15:20:00,47.02,47.25,47.02,47.17,59600.0,45.8065,46.0306,45.8065,45.9526,59600.0
2008-03-14 15:25:00,47.18,47.35,47.16,47.24,38700.0,45.9624,46.128,45.9429,46.0208,38700.0
2008-03-14 15:30:00,47.24,47.3,46.95,47.03,54000.0,46.0208,46.0793,45.7383,45.8162,54000.0
2008-03-14 15:35:00,47.03,47.15,46.95,47.01,55400.0,45.8162,45.9331,45.7383,45.7967,55400.0
2008-03-14 15:40:00,47.0,47.0,46.8,46.81,43200.0,45.787,45.787,45.5922,45.6019,43200.0
2008-03-14 15:45:00,46.81,46.86,46.62,46.75,44800.0,45.6019,45.6506,45.4168,45.5435,44800.0
2008-03-14 15:50:00,46.76,46.79,46.57,46.77,67900.0,45.5532,45.5824,45.3681,45.5629,67900.0
2008-03-14 15:55:00,46.78,46.95,46.76,46.91,102000.0,45.5727,45.7383,45.5532,45.6993,102000.0
2008-03-17 09:30:00,46.89,47.16,45.84,46.04,117100.0,45.6798,45.9429,44.6569,44.8518,117100.0
2008-03-17 09:35:00,46.04,46.19,46.0,46.06,65200.0,44.8518,44.9979,44.8128,44.8713,65200.0
2008-03-17 09:40:00,46.07,46.21,46.05,46.15,68800.0,44.881,45.0174,44.8615,44.9589,68800.0
2008-03-17 09:45:00,46.11,46.19,45.91,45.91,99100.0,44.92,44.9979,44.7251,44.7251,99100.0
2008-03-17 09:50:00,45.93,46.12,45.78,45.79,116900.0,44.7446,44.9297,44.5985,44.6082,116900.0
2008-03-17 09:55:00,45.79,45.8,45.64,45.66,115400.0,44.6082,44.618,44.4621,44.4816,115400.0
2008-03-17 10:00:00,45.65,45.67,45.49,45.65,122600.0,44.4718,44.4913,44.316,44.4718,122600.0
2008-03-17 10:05:00,45.65,45.81,45.65,45.81,55700.0,44.4718,44.6277,44.4718,44.6277,55700.0
2008-03-17 10:10:00,45.82,45.88,45.76,45.86,77300.0,44.6375,44.6959,44.579,44.6764,77300.0
2008-03-17 10:15:00,45.86,46.02,45.81,46.0,93500.0,44.6764,44.8323,44.6277,44.8128,93500.0
2008-03-17 10:20:00,46.0,46.09,45.99,46.05,60300.0,44.8128,44.9005,44.8031,44.8615,60300.0
2008-03-17 10:25:00,46.04,46.13,45.97,46.05,71800.0,44.8518,44.9395,44.7836,44.8615,71800.0
2008-03-17 10:30:00,46.03,46.15,45.93,46.0,32100.0,44.842,44.9589,44.7446,44.8128,32100.0
2008-03-17 10:35:00,46.0,46.19,45.96,46.16,32400.0,44.8128,44.9979,44.7738,44.9687,32400.0
2008-03-17 10:40:00,46.16,46.25,46.06,46.11,59300.0,44.9687,45.0564,44.8713,44.92,59300.0
2008-03-17 10:45:00,46.11,46.26,46.06,46.25,32100.0,44.92,45.0661,44.8713,45.0564,32100.0
2008-03-17 10:50:00,46.26,46.36,46.06,46.15,37100.0,45.0661,45.1635,44.8713,44.9589,37100.0
2008-03-17 10:55:00,46.12,46.27,46.03,46.07,32400.0,44.9297,45.0758,44.842,44.881,32400.0
2008-03-17 11:00:00,46.07,46.14,45.94,45.94,21400.0,44.881,44.9492,44.7544,44.7544,21400.0
2008-03-17 11:05:00,45.93,46.21,45.88,46.07,35100.0,44.7446,45.0174,44.6959,44.881,35100.0
2008-03-17 11:10:00,46.08,46.15,46.0,46.0,38900.0,44.8908,44.9589,44.8128,44.8128,38900.0
2008-03-17 11:15:00,46.0,46.0,45.86,45.98,27900.0,44.8128,44.8128,44.6764,44.7933,27900.0
2008-03-17 11:20:00,45.97,46.14,45.9,45.97,44800.0,44.7836,44.9492,44.7154,44.7836,44800.0
2008-03-17 11:25:00,45.99,46.02,45.84,45.98,29900.0,44.8031,44.8323,44.6569,44.7933,29900.0
2008-03-17 11:30:00,45.98,46.06,45.95,45.97,53400.0,44.7933,44.8713,44.7641,44.7836,53400.0
2008-03-17 11:35:00,45.97,46.05,45.91,46.02,40400.0,44.7836,44.8615,44.7251,44.8323,40400.0
2008-03-17 11:40:00,46.0,46.05,45.9,46.0,42300.0,44.8128,44.8615,44.7154,44.8128,42300.0
2008-03-17 11:45:00,46.0,46.05,45.93,46.0,51400.0,44.8128,44.8615,44.7446,44.8128,51400.0
2008-03-17 11:50:00,46.0,46.02,45.89,45.9,28500.0,44.8128,44.8323,44.7057,44.7154,28500.0
2008-03-17 11:55:00,45.93,45.94,45.81,45.88,61700.0,44.7446,44.7544,44.6277,44.6959,61700.0
2008-03-17 12:00:00,45.85,45.94,45.77,45.9,83300.0,44.6667,44.7544,44.5888,44.7154,83300.0
2008-03-17 12:05:00,45.9,45.93,45.81,45.92,77700.0,44.7154,44.7446,44.6277,44.7349,77700.0
2008-03-17 12:10:00,45.92,46.0,45.85,45.98,71700.0,44.7349,44.8128,44.6667,44.7933,71700.0
2008-03-17 12:15:00,45.96,45.97,45.88,45.97,24300.0,44.7738,44.7836,44.6959,44.7836,24300.0
2008-03-17 12:20:00,45.95,45.95,45.78,45.86,27200.0,44.7641,44.7641,44.5985,44.6764,27200.0
2008-03-17 12:25:00,45.83,45.91,45.77,45.83,47400.0,44.6472,44.7251,44.5888,44.6472,47400.0
2008-03-17 12:30:00,45.85,45.87,45.77,45.77,51500.0,44.6667,44.6862,44.5888,44.5888,51500.0
2008-03-17 12:35:00,45.79,45.88,45.77,45.85,110200.0,44.6082,44.6959,44.5888,44.6667,110200.0
2008-03-17 12:40:00,45.85,45.96,45.84,45.94,36600.0,44.6667,44.7738,44.6569,44.7544,36600.0
2008-03-17 12:45:00,45.95,46.02,45.92,45.97,25300.0,44.7641,44.8323,44.7349,44.7836,25300.0
2008-03-17 12:50:00,45.97,46.02,45.94,45.99,57300.0,44.7836,44.8323,44.7544,44.8031,57300.0
2008-03-17 12:55:00,45.99,46.1,45.97,46.01,57600.0,44.8031,44.9102,44.7836,44.8226,57600.0
2008-03-17 13:00:00,46.0,46.03,45.92,45.97,24300.0,44.8128,44.842,44.7349,44.7836,24300.0
2008-03-17 13:05:00,45.98,46.0,45.83,45.88,18800.0,44.7933,44.8128,44.6472,44.6959,18800.0
2008-03-17 13:10:00,45.87,45.89,45.83,45.89,17000.0,44.6862,44.7057,44.6472,44.7057,17000.0
2008-03-17 13:15:00,45.88,45.95,45.81,45.9,32900.0,44.6959,44.7641,44.6277,44.7154,32900.0
2008-03-17 13:20:00,45.9,45.95,45.7,45.81,54000.0,44.7154,44.7641,44.5206,44.6277,54000.0
2008-03-17 13:25:00,45.8,45.97,45.75,45.87,38800.0,44.618,44.7836,44.5693,44.6862,38800.0
2008-03-17 13:30:00,45.9,46.0,45.9,45.98,20800.0,44.7154,44.8128,44.7154,44.7933,20800.0
2008-03-17 13:35:00,45.99,46.0,45.81,45.93,24100.0,44.8031,44.8128,44.6277,44.7446,24100.0
2008-03-17 13:40:00,45.91,45.99,45.83,45.96,22200.0,44.7251,44.8031,44.6472,44.7738,22200.0
2008-03-17 13:45:00,45.97,46.0,45.87,45.9,54600.0,44.7836,44.8128,44.6862,44.7154,54600.0
2008-03-17 13:50:00,45.9,46.06,45.88,46.02,32800.0,44.7154,44.8713,44.6959,44.8323,32800.0
2008-03-17 13:55:00,46.05,46.14,46.0,46.12,22800.0,44.8615,44.9492,44.8128,44.9297,22800.0
2008-03-17 14:00:00,46.11,46.28,46.08,46.21,49700.0,44.92,45.0856,44.8908,45.0174,49700.0
2008-03-17 14:05:00,46.25,46.34,46.17,46.21,38500.0,45.0564,45.144,44.9784,45.0174,38500.0
2008-03-17 14:10:00,46.21,46.26,46.16,46.2,29600.0,45.0174,45.0661,44.9687,45.0077,29600.0
2008-03-17 14:15:00,46.2,46.23,46.07,46.09,39100.0,45.0077,45.0369,44.881,44.9005,39100.0
2008-03-17 14:20:00,46.1,46.19,45.99,46.01,38900.0,44.9102,44.9979,44.8031,44.8226,38900.0
2008-03-17 14:25:00,46.0,46.01,45.91,45.98,16100.0,44.8128,44.8226,44.7251,44.7933,16100.0
2008-03-17 14:30:00,46.0,46.06,45.9,45.99,41400.0,44.8128,44.8713,44.7154,44.8031,41400.0
2008-03-17 14:35:00,45.98,46.08,45.98,46.0,38600.0,44.7933,44.8908,44.7933,44.8128,38600.0
2008-03-17 14:40:00,46.0,46.19,45.99,46.04,50000.0,44.8128,44.9979,44.8031,44.8518,50000.0
2008-03-17 14:45:00,46.04,46.2,45.88,45.93,91800.0,44.8518,45.0077,44.6959,44.7446,91800.0
2008-03-17 14:50:00,45.95,46.04,45.93,46.0,39400.0,44.7641,44.8518,44.7446,44.8128,39400.0
2008-03-17 14:55:00,45.99,46.1,45.96,45.98,60500.0,44.8031,44.9102,44.7738,44.7933,60500.0
2008-03-17 15:00:00,45.98,46.12,45.96,46.11,71100.0,44.7933,44.9297,44.7738,44.92,71100.0
2008-03-17 15:05:00,46.12,46.2,46.11,46.15,60400.0,44.9297,45.0077,44.92,44.9589,60400.0
2008-03-17 15:10:00,46.17,46.2,46.09,46.14,78300.0,44.9784,45.0077,44.9005,44.9492,78300.0
2008-03-17 15:15:00,46.14,46.2,46.09,46.12,89400.0,44.9492,45.0077,44.9005,44.9297,89400.0
2008-03-17 15:20:00,46.12,46.14,46.08,46.1,79700.0,44.9297,44.9492,44.8908,44.9102,79700.0
2008-03-17 15:25:00,46.1,46.17,46.02,46.02,83800.0,44.9102,44.9784,44.8323,44.8323,83800.0
2008-03-17 15:30:00,46.01,46.19,45.99,46.17,110100.0,44.8226,44.9979,44.8031,44.9784,110100.0
2008-03-17 15:35:00,46.17,46.33,46.09,46.27,70100.0,44.9784,45.1343,44.9005,45.0758,70100.0
2008-03-17 15:40:00,46.25,46.31,46.14,46.22,66200.0,45.0564,45.1148,44.9492,45.0271,66200.0
2008-03-17 15:45:00,46.2,46.2,45.99,46.17,61800.0,45.0077,45.0077,44.8031,44.9784,61800.0
2008-03-17 15:50:00,46.18,46.18,45.94,46.13,96800.0,44.9882,44.9882,44.7544,44.9395,96800.0
2008-03-17 15:55:00,46.13,46.14,45.79,45.92,193900.0,44.9395,44.9492,44.6082,44.7349,193900.0
2008-03-18 09:30:00,46.31,46.96,46.13,46.24,109500.0,45.1148,45.748,44.9395,45.0466,109500.0
2008-03-18 09:35:00,46.21,46.63,46.05,46.09,89600.0,45.0174,45.4266,44.8615,44.9005,89600.0
2008-03-18 09:40:00,46.09,46.32,46.02,46.05,82800.0,44.9005,45.1246,44.8323,44.8615,82800.0
2008-03-18 09:45:00,46.06,46.13,46.05,46.06,61700.0,44.8713,44.9395,44.8615,44.8713,61700.0
2008-03-18 09:50:00,46.06,46.07,45.95,45.99,91300.0,44.8713,44.881,44.7641,44.8031,91300.0
2008-03-18 09:55:00,46.0,46.04,45.95,45.96,18000.0,44.8128,44.8518,44.7641,44.7738,18000.0
2008-03-18 10:00:00,45.97,46.09,45.97,46.05,25500.0,44.7836,44.9005,44.7836,44.8615,25500.0
2008-03-18 10:05:00,46.08,46.08,45.96,46.02,41500.0,44.8908,44.8908,44.7738,44.8323,41500.0
2008-03-18 10:10:00,46.01,46.01,45.92,45.94,36900.0,44.8226,44.8226,44.7349,44.7544,36900.0
2008-03-18 10:15:00,45.94,45.96,45.71,45.76,51500.0,44.7544,44.7738,44.5303,44.579,51500.0
2008-03-18 10:20:00,45.76,45.8,45.72,45.75,31300.0,44.579,44.618,44.54,44.5693,31300.0
2008-03-18 10:25:00,45.75,45.75,45.48,45.57,102300.0,44.5693,44.5693,44.3062,44.3939,102300.0
2008-03-18 10:30:00,45.58,45.73,45.58,45.71,46700.0,44.4037,44.5498,44.4037,44.5303,46700.0
2008-03-18 10:35:00,45.71,45.8,45.71,45.75,28900.0,44.5303,44.618,44.5303,44.5693,28900.0
2008-03-18 10:40:00,45.76,45.87,45.72,45.8,36600.0,44.579,44.6862,44.54,44.618,36600.0
2008-03-18 10:45:00,45.8,45.9,45.76,45.8,37700.0,44.618,44.7154,44.579,44.618,37700.0
2008-03-18 10:50:00,45.79,45.87,45.78,45.83,20800.0,44.6082,44.6862,44.5985,44.6472,20800.0
2008-03-18 10:55:00,45.85,45.94,45.83,45.89,20500.0,44.6667,44.7544,44.6472,44.7057,20500.0
2008-03-18 11:00:00,45.9,45.94,45.85,45.89,29600.0,44.7154,44.7544,44.6667,44.7057,29600.0
2008-03-18 11:05:00,45.9,45.94,45.82,45.92,14600.0,44.7154,44.7544,44.6375,44.7349,14600.0
2008-03-18 11:10:00,45.93,45.94,45.89,45.93,15100.0,44.7446,44.7544,44.7057,44.7446,15100.0
2008-03-18 11:15:00,45.93,45.94,45.88,45.9,20800.0,44.7446,44.7544,44.6959,44.7154,20800.0
2008-03-18 11:20:00,45.92,45.95,45.89,45.94,28100.0,44.7349,44.7641,44.7057,44.7544,28100.0
2008-03-18 11:25:00,45.94,45.97,45.91,45.93,16000.0,44.7544,44.7836,44.7251,44.7446,16000.0
2008-03-18 11:30:00,45.94,45.97,45.92,45.95,26200.0,44.7544,44.7836,44.7349,44.7641,26200.0
2008-03-18 11:35:00,45.95,45.98,45.95,45.98,21000.0,44.7641,44.7933,44.7641,44.7933,21000.0
2008-03-18 11:40:00,45.95,45.99,45.95,45.98,26700.0,44.7641,44.8031,44.7641,44.7933,26700.0
2008-03-18 11:45:00,45.99,46.06,45.98,46.03,65200.0,44.8031,44.8713,44.7933,44.842,65200.0
2008-03-18 11:50:00,46.03,46.07,46.02,46.07,21700.0,44.842,44.881,44.8323,44.881,21700.0
2008-03-18 11:55:00,46.06,46.06,46.03,46.03,27100.0,44.8713,44.8713,44.842,44.842,27100.0
2008-03-18 12:00:00,46.03,46.04,45.94,45.98,17300.0,44.842,44.8518,44.7544,44.7933,17300.0
2008-03-18 12:05:00,45.99,46.07,45.97,46.02,9500.0,44.8031,44.881,44.7836,44.8323,9500.0
2008-03-18 12:10:00,46.02,46.08,46.02,46.06,8900.0,44.8323,44.8908,44.8323,44.8713,8900.0
2008-03-18 12:15:00,46.06,46.17,46.06,46.17,24900.0,44.8713,44.9784,44.8713,44.9784,24900.0
2008-03-18 12:20:00,46.2,46.22,46.12,46.12,10200.0,45.0077,45.0271,44.9297,44.9297,10200.0
2008-03-18 12:25:00,46.14,46.15,46.1,46.15,3900.0,44.9492,44.9589,44.9102,44.9589,3900.0
2008-03-18 12:30:00,46.16,46.29,46.15,46.29,20800.0,44.9687,45.0953,44.9589,45.0953,20800.0
2008-03-18 12:35:00,46.29,46.44,46.26,46.4,33100.0,45.0953,45.2415,45.0661,45.2025,33100.0
2008-03-18 12:40:00,46.41,46.47,46.35,46.46,27200.0,45.2122,45.2707,45.1538,45.2609,27200.0
2008-03-18 12:45:00,46.47,46.47,46.35,46.35,26900.0,45.2707,45.2707,45.1538,45.1538,26900.0
2008-03-18 12:50:00,46.35,46.43,46.31,46.39,31300.0,45.1538,45.2317,45.1148,45.1928,31300.0
2008-03-18 12:55:00,46.42,46.42,46.37,46.39,9800.0,45.222,45.222,45.1733,45.1928,9800.0
2008-03-18 13:00:00,46.38,46.46,46.38,46.43,17500.0,45.183,45.2609,45.183,45.2317,17500.0
2008-03-18 13:05:00,46.43,46.45,46.41,46.43,21000.0,45.2317,45.2512,45.2122,45.2317,21000.0
2008-03-18 13:10:00,46.43,46.56,46.41,46.56,30000.0,45.2317,45.3584,45.2122,45.3584,30000.0
2008-03-18 13:15:00,46.56,46.74,46.55,46.71,55500.0,45.3584,45.5337,45.3486,45.5045,55500.0
2008-03-18 13:20:00,46.72,46.79,46.68,46.71,42600.0,45.5142,45.5824,45.4753,45.5045,42600.0
2008-03-18 13:25:00,46.7,46.71,46.66,46.69,16700.0,45.4948,45.5045,45.4558,45.485,16700.0
2008-03-18 13:30:00,46.7,46.74,46.69,46.7,34000.0,45.4948,45.5337,45.485,45.4948,34000.0
2008-03-18 13:35:00,46.7,46.71,46.49,46.55,35400.0,45.4948,45.5045,45.2902,45.3486,35400.0
2008-03-18 13:40:00,46.56,46.62,46.55,46.61,8900.0,45.3584,45.4168,45.3486,45.4071,8900.0
2008-03-18 13:45:00,46.64,46.74,46.63,46.73,21300.0,45.4363,45.5337,45.4266,45.524,21300.0
2008-03-18 13:50:00,46.73,46.8,46.68,46.73,29500.0,45.524,45.5922,45.4753,45.524,29500.0
2008-03-18 13:55:00,46.71,46.75,46.66,46.69,11900.0,45.5045,45.5435,45.4558,45.485,11900.0
2008-03-18 14:00:00,46.67,46.73,46.57,46.58,23300.0,45.4655,45.524,45.3681,45.3778,23300.0
2008-03-18 14:05:00,46.56,46.59,46.42,46.42,27800.0,45.3584,45.3876,45.222,45.222,27800.0
2008-03-18 14:10:00,46.43,46.51,46.31,46.31,42400.0,45.2317,45.3097,45.1148,45.1148,42400.0
2008-03-18 14:15:00,46.3,46.45,46.08,46.42,103700.0,45.1051,45.2512,44.8908,45.222,103700.0
2008-03-18 14:20:00,46.39,46.59,46.3,46.43,68500.0,45.1928,45.3876,45.1051,45.2317,68500.0
2008-03-18 14:25:00,46.4,46.44,46.27,46.33,55800.0,45.2025,45.2415,45.0758,45.1343,55800.0
2008-03-18 14:30:00,46.33,46.38,46.04,46.07,90300.0,45.1343,45.183,44.8518,44.881,90300.0
2008-03-18 14:35:00,46.06,46.29,46.05,46.22,44900.0,44.8713,45.0953,44.8615,45.0271,44900.0
2008-03-18 14:40:00,46.21,46.3,46.13,46.13,60100.0,45.0174,45.1051,44.9395,44.9395,60100.0
2008-03-18 14:45:00,46.13,46.42,46.12,46.3,55300.0,44.9395,45.222,44.9297,45.1051,55300.0
2008-03-18 14:50:00,46.32,46.6,46.27,46.57,27600.0,45.1246,45.3973,45.0758,45.3681,27600.0
2008-03-18 14:55:00,46.6,46.77,46.57,46.71,37400.0,45.3973,45.5629,45.3681,45.5045,37400.0
2008-03-18 15:00:00,46.72,46.78,46.58,46.74,34300.0,45.5142,45.5727,45.3778,45.5337,34300.0
2008-03-18 15:05:00,46.72,46.76,46.61,46.7,36900.0,45.5142,45.5532,45.4071,45.4948,36900.0
2008-03-18 15:10:00,46.69,46.79,46.62,46.7,32200.0,45.485,45.5824,45.4168,45.4948,32200.0
2008-03-18 15:15:00,46.67,46.7,46.58,46.65,43100.0,45.4655,45.4948,45.3778,45.446,43100.0
2008-03-18 15:20:00,46.63,46.85,46.63,46.77,45300.0,45.4266,45.6409,45.4266,45.5629,45300.0
2008-03-18 15:25:00,46.78,46.81,46.59,46.64,43900.0,45.5727,45.6019,45.3876,45.4363,43900.0
2008-03-18 15:30:00,46.63,46.82,46.55,46.75,43300.0,45.4266,45.6117,45.3486,45.5435,43300.0
2008-03-18 15:35:00,46.76,46.79,46.64,46.64,88200.0,45.5532,45.5824,45.4363,45.4363,88200.0
2008-03-18 15:40:00,46.65,46.87,46.64,46.87,80200.0,45.446,45.6604,45.4363,45.6604,80200.0
2008-03-18 15:45:00,46.86,46.89,46.66,46.67,50300.0,45.6506,45.6798,45.4558,45.4655,50300.0
2008-03-18 15:50:00,46.67,46.86,46.67,46.76,89700.0,45.4655,45.6506,45.4655,45.5532,89700.0
2008-03-18 15:55:00,46.76,47.06,46.76,46.97,185400.0,45.5532,45.8455,45.5532,45.7578,185400.0
2008-03-19 09:30:00,47.45,47.8,47.07,47.67,97900.0,46.2254,46.5664,45.8552,46.4397,97900.0
2008-03-19 09:35:00,47.69,47.73,47.45,47.73,44500.0,46.4592,46.4982,46.2254,46.4982,44500.0
2008-03-19 09:40:00,47.73,47.77,47.62,47.77,40600.0,46.4982,46.5371,46.391,46.5371,40600.0
2008-03-19 09:45:00,47.77,48.09,47.76,47.97,66200.0,46.5371,46.8489,46.5274,46.732,66200.0
2008-03-19 09:50:00,47.95,48.03,47.9,47.93,29400.0,46.7125,46.7904,46.6638,46.693,29400.0
2008-03-19 09:55:00,47.9,47.99,47.88,47.98,49100.0,46.6638,46.7515,46.6443,46.7417,49100.0
2008-03-19 10:00:00,47.97,48.16,47.95,47.96,74500.0,46.732,46.9171,46.7125,46.7222,74500.0
2008-03-19 10:05:00,47.96,48.01,47.81,48.0,31700.0,46.7222,46.7709,46.5761,46.7612,31700.0
2008-03-19 10:10:00,48.0,48.06,47.98,48.03,38600.0,46.7612,46.8197,46.7417,46.7904,38600.0
2008-03-19 10:15:00,48.02,48.16,48.02,48.13,35100.0,46.7807,46.9171,46.7807,46.8878,35100.0
2008-03-19 10:20:00,48.12,48.24,48.12,48.21,23900.0,46.8781,46.995,46.8781,46.9658,23900.0
2008-03-19 10:25:00,48.22,48.22,48.04,48.11,42800.0,46.9755,46.9755,46.8002,46.8684,42800.0
2008-03-19 10:30:00,48.13,48.13,47.89,47.89,42500.0,46.8878,46.8878,46.654,46.654,42500.0
2008-03-19 10:35:00,47.87,47.87,47.72,47.75,27900.0,46.6346,46.6346,46.4884,46.5177,27900.0
2008-03-19 10:40:00,47.73,47.9,47.73,47.9,20900.0,46.4982,46.6638,46.4982,46.6638,20900.0
2008-03-19 10:45:00,47.91,48.1,47.88,48.1,26000.0,46.6735,46.8586,46.6443,46.8586,26000.0
2008-03-19 10:50:00,48.11,48.16,48.08,48.08,11400.0,46.8684,46.9171,46.8391,46.8391,11400.0
2008-03-19 10:55:00,48.08,48.16,48.05,48.13,15200.0,46.8391,46.9171,46.8099,46.8878,15200.0
2008-03-19 11:00:00,48.13,48.17,48.07,48.16,35500.0,46.8878,46.9268,46.8294,46.9171,35500.0
2008-03-19 11:05:00,48.15,48.16,48.07,48.13,17900.0,46.9073,46.9171,46.8294,46.8878,17900.0
2008-03-19 11:10:00,48.15,48.21,48.1,48.19,19800.0,46.9073,46.9658,46.8586,46.9463,19800.0
2008-03-19 11:15:00,48.18,48.24,48.17,48.21,13100.0,46.9366,46.995,46.9268,46.9658,13100.0
2008-03-19 11:20:00,48.21,48.42,48.19,48.33,69900.0,46.9658,47.1704,46.9463,47.0827,69900.0
2008-03-19 11:25:00,48.37,48.39,48.33,48.34,49300.0,47.1217,47.1411,47.0827,47.0924,49300.0
2008-03-19 11:30:00,48.34,48.38,48.26,48.29,31800.0,47.0924,47.1314,47.0145,47.0437,31800.0
2008-03-19 11:35:00,48.29,48.35,48.18,48.18,23400.0,47.0437,47.1022,46.9366,46.9366,23400.0
2008-03-19 11:40:00,48.19,48.3,48.15,48.19,26700.0,46.9463,47.0535,46.9073,46.9463,26700.0
2008-03-19 11:45:00,48.19,48.21,48.11,48.18,14100.0,46.9463,46.9658,46.8684,46.9366,14100.0
2008-03-19 11:50:00,48.19,48.35,48.18,48.34,21500.0,46.9463,47.1022,46.9366,47.0924,21500.0
2008-03-19 11:55:00,48.35,48.4,48.2,48.2,20500.0,47.1022,47.1509,46.956,46.956,20500.0
2008-03-19 12:00:00,48.21,48.23,48.09,48.09,21400.0,46.9658,46.9853,46.8489,46.8489,21400.0
2008-03-19 12:05:00,48.09,48.19,48.0,48.19,12200.0,46.8489,46.9463,46.7612,46.9463,12200.0
2008-03-19 12:10:00,48.21,48.26,48.08,48.12,9700.0,46.9658,47.0145,46.8391,46.8781,9700.0
2008-03-19 12:15:00,48.09,48.29,48.02,48.27,15100.0,46.8489,47.0437,46.7807,47.0242,15100.0
2008-03-19 12:20:00,48.25,48.28,48.04,48.04,10000.0,47.0047,47.034,46.8002,46.8002,10000.0
2008-03-19 12:25:00,48.05,48.13,47.96,48.05,13200.0,46.8099,46.8878,46.7222,46.8099,13200.0
2008-03-19 12:30:00,48.04,48.06,47.94,47.96,16800.0,46.8002,46.8197,46.7027,46.7222,16800.0
2008-03-19 12:35:00,47.94,47.95,47.79,47.81,21600.0,46.7027,46.7125,46.5566,46.5761,21600.0
2008-03-19 12:40:00,47.81,47.88,47.51,47.62,52100.0,46.5761,46.6443,46.2838,46.391,52100.0
2008-03-19 12:45:00,47.63,47.73,47.63,47.73,21700.0,46.4007,46.4982,46.4007,46.4982,21700.0
2008-03-19 12:50:00,47.73,47.8,47.73,47.8,22200.0,46.4982,46.5664,46.4982,46.5664,22200.0
2008-03-19 12:55:00,47.79,47.81,47.65,47.65,7800.0,46.5566,46.5761,46.4202,46.4202,7800.0
2008-03-19 13:00:00,47.66,47.71,47.58,47.59,30700.0,46.43,46.4787,46.352,46.3618,30700.0
2008-03-19 13:05:00,47.58,47.64,47.57,47.61,16200.0,46.352,46.4105,46.3423,46.3813,16200.0
2008-03-19 13:10:00,47.62,47.62,47.51,47.51,17000.0,46.391,46.391,46.2838,46.2838,17000.0
2008-03-19 13:15:00,47.5,47.58,47.46,47.57,22500.0,46.2741,46.352,46.2351,46.3423,22500.0
2008-03-19 13:20:00,47.57,47.7,47.57,47.6,43500.0,46.3423,46.4689,46.3423,46.3715,43500.0
2008-03-19 13:25:00,47.6,47.6,47.41,47.49,29300.0,46.3715,46.3715,46.1864,46.2644,29300.0
2008-03-19 13:30:00,47.5,47.56,47.45,47.49,9500.0,46.2741,46.3326,46.2254,46.2644,9500.0
2008-03-19 13:35:00,47.48,47.57,47.41,47.49,10800.0,46.2546,46.3423,46.1864,46.2644,10800.0
2008-03-19 13:40:00,47.48,47.62,47.43,47.55,14000.0,46.2546,46.391,46.2059,46.3228,14000.0
2008-03-19 13:45:00,47.57,47.66,47.57,47.59,8400.0,46.3423,46.43,46.3423,46.3618,8400.0
2008-03-19 13:50:00,47.59,47.6,47.34,47.44,19600.0,46.3618,46.3715,46.1182,46.2157,19600.0
2008-03-19 13:55:00,47.45,47.52,47.34,47.43,24100.0,46.2254,46.2936,46.1182,46.2059,24100.0
2008-03-19 14:00:00,47.44,47.52,47.34,47.34,17900.0,46.2157,46.2936,46.1182,46.1182,17900.0
2008-03-19 14:05:00,47.35,47.43,47.32,47.4,23600.0,46.128,46.2059,46.0987,46.1767,23600.0
2008-03-19 14:10:00,47.41,47.43,47.34,47.4,30400.0,46.1864,46.2059,46.1182,46.1767,30400.0
2008-03-19 14:15:00,47.42,47.47,47.34,47.41,33900.0,46.1962,46.2449,46.1182,46.1864,33900.0
2008-03-19 14:20:00,47.43,47.65,47.42,47.63,28100.0,46.2059,46.4202,46.1962,46.4007,28100.0
2008-03-19 14:25:00,47.63,47.65,47.56,47.6,30400.0,46.4007,46.4202,46.3326,46.3715,30400.0
2008-03-19 14:30:00,47.61,47.65,47.46,47.46,18400.0,46.3813,46.4202,46.2351,46.2351,18400.0
2008-03-19 14:35:00,47.48,47.59,47.34,47.34,30200.0,46.2546,46.3618,46.1182,46.1182,30200.0
2008-03-19 14:40:00,47.33,47.41,47.28,47.38,14600.0,46.1085,46.1864,46.0598,46.1572,14600.0
2008-03-19 14:45:00,47.39,47.49,47.35,47.35,24400.0,46.1669,46.2644,46.128,46.128,24400.0
2008-03-19 14:50:00,47.36,47.57,47.34,47.57,24900.0,46.1377,46.3423,46.1182,46.3423,24900.0
2008-03-19 14:55:00,47.56,47.65,47.5,47.62,23200.0,46.3326,46.4202,46.2741,46.391,23200.0
2008-03-19 15:00:00,47.62,47.62,47.49,47.57,21100.0,46.391,46.391,46.2644,46.3423,21100.0
2008-03-19 15:05:00,47.57,47.76,47.56,47.71,22100.0,46.3423,46.5274,46.3326,46.4787,22100.0
2008-03-19 15:10:00,47.73,47.78,47.64,47.65,20100.0,46.4982,46.5469,46.4105,46.4202,20100.0
2008-03-19 15:15:00,47.65,47.71,47.56,47.63,19900.0,46.4202,46.4787,46.3326,46.4007,19900.0
2008-03-19 15:20:00,47.61,47.68,47.38,47.41,28600.0,46.3813,46.4495,46.1572,46.1864,28600.0
2008-03-19 15:25:00,47.41,47.47,47.32,47.45,17400.0,46.1864,46.2449,46.0987,46.2254,17400.0
2008-03-19 15:30:00,47.43,47.48,47.29,47.31,39200.0,46.2059,46.2546,46.0695,46.089,39200.0
2008-03-19 15:35:00,47.29,47.36,47.15,47.15,43200.0,46.0695,46.1377,45.9331,45.9331,43200.0
2008-03-19 15:40:00,47.15,47.26,47.14,47.19,36500.0,45.9331,46.0403,45.9234,45.9721,36500.0
2008-03-19 15:45:00,47.21,47.26,47.13,47.18,36000.0,45.9916,46.0403,45.9137,45.9624,36000.0
2008-03-19 15:50:00,47.18,47.18,47.0,47.03,47200.0,45.9624,45.9624,45.787,45.8162,47200.0
2008-03-19 15:55:00,47.01,47.11,46.87,46.87,114800.0,45.7967,45.8942,45.6604,45.6604,114800.0
2008-03-20 09:30:00,47.1,47.13,46.39,46.6,758900.0,45.8844,45.9137,45.1928,45.3973,758900.0
2008-03-20 09:35:00,46.63,47.61,46.61,47.58,66500.0,45.4266,46.3813,45.4071,46.352,66500.0
2008-03-20 09:40:00,47.57,47.59,47.3,47.34,50500.0,46.3423,46.3618,46.0793,46.1182,50500.0
2008-03-20 09:45:00,47.35,47.76,47.35,47.65,88000.0,46.128,46.5274,46.128,46.4202,88000.0
2008-03-20 09:50:00,47.63,47.8,47.6,47.73,37400.0,46.4007,46.5664,46.3715,46.4982,37400.0
2008-03-20 09:55:00,47.71,47.78,47.67,47.75,18800.0,46.4787,46.5469,46.4397,46.5177,18800.0
2008-03-20 10:00:00,47.72,47.9,47.7,47.72,46100.0,46.4884,46.6638,46.4689,46.4884,46100.0
2008-03-20 10:05:00,47.72,47.76,47.65,47.73,37100.0,46.4884,46.5274,46.4202,46.4982,37100.0
2008-03-20 10:10:00,47.69,47.74,47.6,47.63,30500.0,46.4592,46.5079,46.3715,46.4007,30500.0
2008-03-20 10:15:00,47.62,47.9,47.61,47.78,25000.0,46.391,46.6638,46.3813,46.5469,25000.0
2008-03-20 10:20:00,47.77,47.93,47.77,47.89,27700.0,46.5371,46.693,46.5371,46.654,27700.0
2008-03-20 10:25:00,47.87,47.98,47.81,47.89,25100.0,46.6346,46.7417,46.5761,46.654,25100.0
2008-03-20 10:30:00,47.87,47.93,47.85,47.87,30100.0,46.6346,46.693,46.6151,46.6346,30100.0
2008-03-20 10:35:00,47.88,47.88,47.74,47.75,33500.0,46.6443,46.6443,46.5079,46.5177,33500.0
2008-03-20 10:40:00,47.73,47.8,47.65,47.76,36300.0,46.4982,46.5664,46.4202,46.5274,36300.0
2008-03-20 10:45:00,47.77,47.87,47.75,47.76,25700.0,46.5371,46.6346,46.5177,46.5274,25700.0
2008-03-20 10:50:00,47.77,47.83,47.74,47.78,18700.0,46.5371,46.5956,46.5079,46.5469,18700.0
2008-03-20 10:55:00,47.78,47.82,47.73,47.79,4500.0,46.5469,46.5858,46.4982,46.5566,4500.0
2008-03-20 11:00:00,47.79,47.8,47.69,47.73,16100.0,46.5566,46.5664,46.4592,46.4982,16100.0
2008-03-20 11:05:00,47.69,47.73,47.65,47.67,12900.0,46.4592,46.4982,46.4202,46.4397,12900.0
2008-03-20 11:10:00,47.65,47.68,47.64,47.68,45800.0,46.4202,46.4495,46.4105,46.4495,45800.0
2008-03-20 11:15:00,47.68,47.72,47.65,47.66,36500.0,46.4495,46.4884,46.4202,46.43,36500.0
2008-03-20 11:20:00,47.65,47.8,47.63,47.76,21200.0,46.4202,46.5664,46.4007,46.5274,21200.0
2008-03-20 11:25:00,47.75,47.75,47.67,47.71,9200.0,46.5177,46.5177,46.4397,46.4787,9200.0
2008-03-20 11:30:00,47.71,47.73,47.65,47.65,19000.0,46.4787,46.4982,46.4202,46.4202,19000.0
2008-03-20 11:35:00,47.67,47.69,47.64,47.67,19200.0,46.4397,46.4592,46.4105,46.4397,19200.0
2008-03-20 11:40:00,47.66,47.7,47.65,47.7,13100.0,46.43,46.4689,46.4202,46.4689,13100.0
2008-03-20 11:45:00,47.68,47.68,47.62,47.66,22000.0,46.4495,46.4495,46.391,46.43,22000.0
2008-03-20 11:50:00,47.62,47.68,47.57,47.58,19700.0,46.391,46.4495,46.3423,46.352,19700.0
2008-03-20 11:55:00,47.57,47.67,47.57,47.67,14900.0,46.3423,46.4397,46.3423,46.4397,14900.0
2008-03-20 12:00:00,47.67,47.83,47.66,47.79,40000.0,46.4397,46.5956,46.43,46.5566,40000.0
2008-03-20 12:05:00,47.77,47.97,47.74,47.83,29000.0,46.5371,46.732,46.5079,46.5956,29000.0
2008-03-20 12:10:00,47.81,47.87,47.72,47.79,10900.0,46.5761,46.6346,46.4884,46.5566,10900.0
2008-03-20 12:15:00,47.79,47.9,47.75,47.84,15400.0,46.5566,46.6638,46.5177,46.6053,15400.0
2008-03-20 12:20:00,47.84,47.84,47.65,47.7,24000.0,46.6053,46.6053,46.4202,46.4689,24000.0
2008-03-20 12:25:00,47.66,47.75,47.65,47.74,56100.0,46.43,46.5177,46.4202,46.5079,56100.0
2008-03-20 12:30:00,47.77,47.77,47.65,47.68,14900.0,46.5371,46.5371,46.4202,46.4495,14900.0
2008-03-20 12:35:00,47.68,47.69,47.65,47.65,33600.0,46.4495,46.4592,46.4202,46.4202,33600.0
2008-03-20 12:40:00,47.65,47.77,47.65,47.74,18500.0,46.4202,46.5371,46.4202,46.5079,18500.0
2008-03-20 12:45:00,47.76,47.81,47.67,47.77,20200.0,46.5274,46.5761,46.4397,46.5371,20200.0
2008-03-20 12:50:00,47.77,47.77,47.71,47.72,7200.0,46.5371,46.5371,46.4787,46.4884,7200.0
2008-03-20 12:55:00,47.74,47.78,47.69,47.69,18000.0,46.5079,46.5469,46.4592,46.4592,18000.0
2008-03-20 13:00:00,47.7,47.74,47.66,47.66,20800.0,46.4689,46.5079,46.43,46.43,20800.0
2008-03-20 13:05:00,47.68,47.72,47.65,47.68,20900.0,46.4495,46.4884,46.4202,46.4495,20900.0
2008-03-20 13:10:00,47.67,47.68,47.6,47.65,24400.0,46.4397,46.4495,46.3715,46.4202,24400.0
2008-03-20 13:15:00,47.66,47.68,47.59,47.61,29900.0,46.43,46.4495,46.3618,46.3813,29900.0
2008-03-20 13:20:00,47.61,47.64,47.6,47.64,18000.0,46.3813,46.4105,46.3715,46.4105,18000.0
2008-03-20 13:25:00,47.64,47.7,47.63,47.7,21000.0,46.4105,46.4689,46.4007,46.4689,21000.0
2008-03-20 13:30:00,47.68,47.74,47.65,47.72,26100.0,46.4495,46.5079,46.4202,46.4884,26100.0
2008-03-20 13:35:00,47.72,47.82,47.72,47.79,36600.0,46.4884,46.5858,46.4884,46.5566,36600.0
2008-03-20 13:40:00,47.79,47.83,47.69,47.8,34100.0,46.5566,46.5956,46.4592,46.5664,34100.0
2008-03-20 13:45:00,47.8,47.83,47.74,47.77,52000.0,46.5664,46.5956,46.5079,46.5371,52000.0
2008-03-20 13:50:00,47.76,47.86,47.72,47.82,30000.0,46.5274,46.6248,46.4884,46.5858,30000.0
2008-03-20 13:55:00,47.82,47.84,47.77,47.81,30500.0,46.5858,46.6053,46.5371,46.5761,30500.0
2008-03-20 14:00:00,47.81,47.96,47.78,47.79,30900.0,46.5761,46.7222,46.5469,46.5566,30900.0
2008-03-20 14:05:00,47.79,47.84,47.74,47.78,31700.0,46.5566,46.6053,46.5079,46.5469,31700.0
2008-03-20 14:10:00,47.78,47.79,47.68,47.74,26800.0,46.5469,46.5566,46.4495,46.5079,26800.0
2008-03-20 14:15:00,47.75,47.81,47.65,47.68,45700.0,46.5177,46.5761,46.4202,46.4495,45700.0
2008-03-20 14:20:00,47.68,47.75,47.66,47.72,25700.0,46.4495,46.5177,46.43,46.4884,25700.0
2008-03-20 14:25:00,47.72,47.81,47.71,47.78,15000.0,46.4884,46.5761,46.4787,46.5469,15000.0
2008-03-20 14:30:00,47.78,47.81,47.75,47.78,28800.0,46.5469,46.5761,46.5177,46.5469,28800.0
2008-03-20 14:35:00,47.78,48.0,47.76,48.0,74000.0,46.5469,46.7612,46.5274,46.7612,74000.0
2008-03-20 14:40:00,48.0,48.01,47.94,47.98,38600.0,46.7612,46.7709,46.7027,46.7417,38600.0
2008-03-20 14:45:00,47.98,47.99,47.93,47.95,10700.0,46.7417,46.7515,46.693,46.7125,10700.0
2008-03-20 14:50:00,47.95,48.04,47.88,48.03,18800.0,46.7125,46.8002,46.6443,46.7904,18800.0
2008-03-20 14:55:00,48.04,48.1,48.02,48.06,46900.0,46.8002,46.8586,46.7807,46.8197,46900.0
2008-03-20 15:00:00,48.04,48.19,48.03,48.12,25200.0,46.8002,46.9463,46.7904,46.8781,25200.0
2008-03-20 15:05:00,48.13,48.14,48.07,48.1,15900.0,46.8878,46.8976,46.8294,46.8586,15900.0
2008-03-20 15:10:00,48.1,48.2,48.1,48.13,16400.0,46.8586,46.956,46.8586,46.8878,16400.0
2008-03-20 15:15:00,48.14,48.15,48.04,48.07,17400.0,46.8976,46.9073,46.8002,46.8294,17400.0
2008-03-20 15:20:00,48.07,48.22,48.06,48.2,26800.0,46.8294,46.9755,46.8197,46.956,26800.0
2008-03-20 15:25:00,48.2,48.2,47.93,47.93,30400.0,46.956,46.956,46.693,46.693,30400.0
2008-03-20 15:30:00,47.94,48.12,47.92,48.1,56300.0,46.7027,46.8781,46.6833,46.8586,56300.0
2008-03-20 15:35:00,48.09,48.1,47.92,48.04,48700.0,46.8489,46.8586,46.6833,46.8002,48700.0
2008-03-20 15:40:00,48.04,48.16,48.0,48.05,79300.0,46.8002,46.9171,46.7612,46.8099,79300.0
2008-03-20 15:45:00,48.06,48.21,48.01,48.15,55500.0,46.8197,46.9658,46.7709,46.9073,55500.0
2008-03-20 15:50:00,48.15,48.39,48.15,48.37,115000.0,46.9073,47.1411,46.9073,47.1217,115000.0
2008-03-20 15:55:00,48.37,48.46,48.31,48.42,215600.0,47.1217,47.2093,47.0632,47.1704,215600.0
2008-03-24 09:30:00,48.27,49.15,48.27,49.02,112000.0,47.0242,47.8815,47.0242,47.7549,112000.0
2008-03-24 09:35:00,49.0,49.45,48.97,49.45,48400.0,47.7354,48.1738,47.7062,48.1738,48400.0
2008-03-24 09:40:00,49.45,49.81,49.43,49.72,103900.0,48.1738,48.5245,48.1543,48.4368,103900.0
2008-03-24 09:45:00,49.67,49.89,49.67,49.82,84900.0,48.3881,48.6024,48.3881,48.5342,84900.0
2008-03-24 09:50:00,49.82,49.84,49.49,49.53,79200.0,48.5342,48.5537,48.2127,48.2517,79200.0
2008-03-24 09:55:00,49.53,49.63,49.48,49.53,46900.0,48.2517,48.3491,48.203,48.2517,46900.0
2008-03-24 10:00:00,49.51,49.99,49.51,49.9,84000.0,48.2322,48.6998,48.2322,48.6122,84000.0
2008-03-24 10:05:00,49.92,49.92,49.65,49.71,45400.0,48.6316,48.6316,48.3686,48.4271,45400.0
2008-03-24 10:10:00,49.71,49.9,49.66,49.8,77800.0,48.4271,48.6122,48.3784,48.5147,77800.0
2008-03-24 10:15:00,49.79,49.9,49.78,49.84,86700.0,48.505,48.6122,48.4953,48.5537,86700.0
2008-03-24 10:20:00,49.84,49.95,49.83,49.91,31100.0,48.5537,48.6609,48.544,48.6219,31100.0
2008-03-24 10:25:00,49.91,50.01,49.9,49.99,41600.0,48.6219,48.7193,48.6122,48.6998,41600.0
2008-03-24 10:30:00,49.98,50.11,49.98,50.02,59000.0,48.6901,48.8167,48.6901,48.7291,59000.0
2008-03-24 10:35:00,50.01,50.04,49.97,49.99,29900.0,48.7193,48.7486,48.6804,48.6998,29900.0
2008-03-24 10:40:00,50.0,50.0,49.96,49.99,53900.0,48.7096,48.7096,48.6706,48.6998,53900.0
2008-03-24 10:45:00,49.99,50.0,49.83,49.9,31700.0,48.6998,48.7096,48.544,48.6122,31700.0
2008-03-24 10:50:00,49.89,49.92,49.79,49.83,16600.0,48.6024,48.6316,48.505,48.544,16600.0
2008-03-24 10:55:00,49.83,49.89,49.6,49.61,102000.0,48.544,48.6024,48.3199,48.3296,102000.0
2008-03-24 11:00:00,49.61,49.66,49.49,49.53,53200.0,48.3296,48.3784,48.2127,48.2517,53200.0
2008-03-24 11:05:00,49.51,49.63,49.51,49.55,31100.0,48.2322,48.3491,48.2322,48.2712,31100.0
2008-03-24 11:10:00,49.56,49.6,49.5,49.55,45400.0,48.2809,48.3199,48.2225,48.2712,45400.0
2008-03-24 11:15:00,49.55,49.58,49.53,49.55,47700.0,48.2712,48.3004,48.2517,48.2712,47700.0
2008-03-24 11:20:00,49.55,49.61,49.55,49.58,20100.0,48.2712,48.3296,48.2712,48.3004,20100.0
2008-03-24 11:25:00,49.59,49.62,49.58,49.61,22300.0,48.3102,48.3394,48.3004,48.3296,22300.0
2008-03-24 11:30:00,49.6,49.65,49.59,49.64,19500.0,48.3199,48.3686,48.3102,48.3589,19500.0
2008-03-24 11:35:00,49.62,49.66,49.59,49.62,10100.0,48.3394,48.3784,48.3102,48.3394,10100.0
2008-03-24 11:40:00,49.62,49.81,49.59,49.69,38400.0,48.3394,48.5245,48.3102,48.4076,38400.0
2008-03-24 11:45:00,49.73,49.79,49.7,49.79,17800.0,48.4466,48.505,48.4173,48.505,17800.0
2008-03-24 11:50:00,49.78,49.78,49.64,49.71,22000.0,48.4953,48.4953,48.3589,48.4271,22000.0
2008-03-24 11:55:00,49.72,49.81,49.71,49.81,16700.0,48.4368,48.5245,48.4271,48.5245,16700.0
2008-03-24 12:00:00,49.81,49.82,49.7,49.7,16200.0,48.5245,48.5342,48.4173,48.4173,16200.0
2008-03-24 12:05:00,49.7,49.77,49.69,49.75,12700.0,48.4173,48.4855,48.4076,48.466,12700.0
2008-03-24 12:10:00,49.75,49.79,49.74,49.79,11100.0,48.466,48.505,48.4563,48.505,11100.0
2008-03-24 12:15:00,49.76,49.9,49.76,49.9,21600.0,48.4758,48.6122,48.4758,48.6122,21600.0
2008-03-24 12:20:00,49.9,49.97,49.85,49.95,20100.0,48.6122,48.6804,48.5635,48.6609,20100.0
2008-03-24 12:25:00,49.97,50.0,49.91,49.99,28600.0,48.6804,48.7096,48.6219,48.6998,28600.0
2008-03-24 12:30:00,50.0,50.0,49.96,49.99,59800.0,48.7096,48.7096,48.6706,48.6998,59800.0
2008-03-24 12:35:00,49.99,50.01,49.98,50.0,37300.0,48.6998,48.7193,48.6901,48.7096,37300.0
2008-03-24 12:40:00,49.99,50.08,49.98,50.06,25900.0,48.6998,48.7875,48.6901,48.768,25900.0
2008-03-24 12:45:00,50.07,50.1,50.01,50.07,14400.0,48.7778,48.807,48.7193,48.7778,14400.0
2008-03-24 12:50:00,50.07,50.21,50.07,50.19,28300.0,48.7778,48.9142,48.7778,48.8947,28300.0
2008-03-24 12:55:00,50.17,50.21,50.11,50.14,21800.0,48.8752,48.9142,48.8167,48.846,21800.0
2008-03-24 13:00:00,50.14,50.18,50.0,50.03,57100.0,48.846,48.8849,48.7096,48.7388,57100.0
2008-03-24 13:05:00,50.04,50.11,49.99,49.99,60100.0,48.7486,48.8167,48.6998,48.6998,60100.0
2008-03-24 13:10:00,49.99,50.03,49.97,50.03,30800.0,48.6998,48.7388,48.6804,48.7388,30800.0
2008-03-24 13:15:00,50.01,50.04,49.98,50.0,28200.0,48.7193,48.7486,48.6901,48.7096,28200.0
2008-03-24 13:20:00,50.0,50.04,49.99,49.99,17700.0,48.7096,48.7486,48.6998,48.6998,17700.0
2008-03-24 13:25:00,50.01,50.01,49.99,50.0,12400.0,48.7193,48.7193,48.6998,48.7096,12400.0
2008-03-24 13:30:00,50.0,50.0,49.99,50.0,7800.0,48.7096,48.7096,48.6998,48.7096,7800.0
2008-03-24 13:35:00,49.99,50.0,49.98,49.99,29200.0,48.6998,48.7096,48.6901,48.6998,29200.0
2008-03-24 13:40:00,50.0,50.01,49.83,49.83,43600.0,48.7096,48.7193,48.544,48.544,43600.0
2008-03-24 13:45:00,49.83,49.89,49.79,49.89,46600.0,48.544,48.6024,48.505,48.6024,46600.0
2008-03-24 13:50:00,49.89,49.91,49.87,49.91,25400.0,48.6024,48.6219,48.5829,48.6219,25400.0
2008-03-24 13:55:00,49.9,49.95,49.9,49.92,23900.0,48.6122,48.6609,48.6122,48.6316,23900.0
2008-03-24 14:00:00,49.92,49.92,49.87,49.9,38300.0,48.6316,48.6316,48.5829,48.6122,38300.0
2008-03-24 14:05:00,49.88,49.9,49.87,49.87,14700.0,48.5927,48.6122,48.5829,48.5829,14700.0
2008-03-24 14:10:00,49.87,49.92,49.84,49.89,43100.0,48.5829,48.6316,48.5537,48.6024,43100.0
2008-03-24 14:15:00,49.89,49.9,49.86,49.87,28500.0,48.6024,48.6122,48.5732,48.5829,28500.0
2008-03-24 14:20:00,49.86,49.88,49.86,49.87,19400.0,48.5732,48.5927,48.5732,48.5829,19400.0
2008-03-24 14:25:00,49.87,49.92,49.86,49.92,23200.0,48.5829,48.6316,48.5732,48.6316,23200.0
2008-03-24 14:30:00,49.92,49.92,49.87,49.88,22800.0,48.6316,48.6316,48.5829,48.5927,22800.0
2008-03-24 14:35:00,49.89,49.92,49.79,49.81,114800.0,48.6024,48.6316,48.505,48.5245,114800.0
2008-03-24 14:40:00,49.81,49.85,49.75,49.83,46500.0,48.5245,48.5635,48.466,48.544,46500.0
2008-03-24 14:45:00,49.84,49.84,49.69,49.7,45400.0,48.5537,48.5537,48.4076,48.4173,45400.0
2008-03-24 14:50:00,49.7,49.77,49.67,49.74,38900.0,48.4173,48.4855,48.3881,48.4563,38900.0
2008-03-24 14:55:00,49.72,49.74,49.56,49.62,55200.0,48.4368,48.4563,48.2809,48.3394,55200.0
2008-03-24 15:00:00,49.61,49.63,49.5,49.54,59800.0,48.3296,48.3491,48.2225,48.2615,59800.0
2008-03-24 15:05:00,49.53,49.59,49.49,49.55,36200.0,48.2517,48.3102,48.2127,48.2712,36200.0
2008-03-24 15:10:00,49.59,49.71,49.59,49.71,27100.0,48.3102,48.4271,48.3102,48.4271,27100.0
2008-03-24 15:15:00,49.71,49.77,49.7,49.73,28900.0,48.4271,48.4855,48.4173,48.4466,28900.0
2008-03-24 15:20:00,49.73,49.76,49.71,49.75,32000.0,48.4466,48.4758,48.4271,48.466,32000.0
2008-03-24 15:25:00,49.75,49.75,49.64,49.64,36000.0,48.466,48.466,48.3589,48.3589,36000.0
2008-03-24 15:30:00,49.63,49.77,49.62,49.73,45100.0,48.3491,48.4855,48.3394,48.4466,45100.0
2008-03-24 15:35:00,49.74,49.75,49.64,49.71,49500.0,48.4563,48.466,48.3589,48.4271,49500.0
2008-03-24 15:40:00,49.71,49.74,49.62,49.64,44600.0,48.4271,48.4563,48.3394,48.3589,44600.0
2008-03-24 15:45:00,49.63,49.64,49.47,49.49,61300.0,48.3491,48.3589,48.1933,48.2127,61300.0
2008-03-24 15:50:00,49.5,49.62,49.5,49.55,117700.0,48.2225,48.3394,48.2225,48.2712,117700.0
2008-03-24 15:55:00,49.56,49.71,49.54,49.71,141200.0,48.2809,48.4271,48.2615,48.4271,141200.0
2008-03-25 09:30:00,50.43,50.79,50.31,50.38,161900.0,49.1285,49.4792,49.0116,49.0798,161900.0
2008-03-25 09:35:00,50.37,50.61,50.25,50.61,173700.0,49.07,49.3038,48.9531,49.3038,173700.0
2008-03-25 09:40:00,50.62,51.02,50.58,50.95,84700.0,49.3136,49.7033,49.2746,49.6351,84700.0
2008-03-25 09:45:00,50.95,51.08,50.87,50.92,149100.0,49.6351,49.7617,49.5571,49.6058,149100.0
2008-03-25 09:50:00,50.92,50.97,50.62,50.64,90700.0,49.6058,49.6545,49.3136,49.3331,90700.0
2008-03-25 09:55:00,50.62,50.72,50.4,50.44,47200.0,49.3136,49.411,49.0993,49.1382,47200.0
2008-03-25 10:00:00,50.44,50.51,50.03,50.15,130700.0,49.1382,49.2064,48.7388,48.8557,130700.0
2008-03-25 10:05:00,50.18,50.39,50.18,50.3,91100.0,48.8849,49.0895,48.8849,49.0018,91100.0
2008-03-25 10:10:00,50.34,50.48,50.19,50.42,73000.0,49.0408,49.1772,48.8947,49.1187,73000.0
2008-03-25 10:15:00,50.42,50.52,50.32,50.45,96500.0,49.1187,49.2162,49.0213,49.148,96500.0
2008-03-25 10:20:00,50.46,51.07,50.44,51.0,185200.0,49.1577,49.752,49.1382,49.6838,185200.0
2008-03-25 10:25:00,51.0,51.07,50.87,50.92,88900.0,49.6838,49.752,49.5571,49.6058,88900.0
2008-03-25 10:30:00,50.92,50.93,50.8,50.81,67800.0,49.6058,49.6156,49.4889,49.4987,67800.0
2008-03-25 10:35:00,50.8,50.81,50.57,50.65,252100.0,49.4889,49.4987,49.2649,49.3428,252100.0
2008-03-25 10:40:00,50.68,50.8,50.64,50.65,85300.0,49.372,49.4889,49.3331,49.3428,85300.0
2008-03-25 10:45:00,50.64,50.72,50.5,50.6,44100.0,49.3331,49.411,49.1967,49.2941,44100.0
2008-03-25 10:50:00,50.59,50.59,50.37,50.46,33900.0,49.2844,49.2844,49.07,49.1577,33900.0
2008-03-25 10:55:00,50.47,50.57,50.46,50.55,45200.0,49.1675,49.2649,49.1577,49.2454,45200.0
2008-03-25 11:00:00,50.55,50.67,50.49,50.65,41400.0,49.2454,49.3623,49.1869,49.3428,41400.0
2008-03-25 11:05:00,50.65,50.65,50.58,50.58,37700.0,49.3428,49.3428,49.2746,49.2746,37700.0
2008-03-25 11:10:00,50.57,50.57,50.49,50.5,19500.0,49.2649,49.2649,49.1869,49.1967,19500.0
2008-03-25 11:15:00,50.5,50.62,50.47,50.55,64800.0,49.1967,49.3136,49.1675,49.2454,64800.0
2008-03-25 11:20:00,50.53,50.58,50.5,50.5,21500.0,49.2259,49.2746,49.1967,49.1967,21500.0
2008-03-25 11:25:00,50.5,50.6,50.5,50.56,26100.0,49.1967,49.2941,49.1967,49.2551,26100.0
2008-03-25 11:30:00,50.52,50.57,50.49,50.51,28200.0,49.2162,49.2649,49.1869,49.2064,28200.0
2008-03-25 11:35:00,50.51,50.6,50.48,50.52,20600.0,49.2064,49.2941,49.1772,49.2162,20600.0
2008-03-25 11:40:00,50.53,50.55,50.49,50.5,20000.0,49.2259,49.2454,49.1869,49.1967,20000.0
2008-03-25 11:45:00,50.51,50.55,50.19,50.2,44800.0,49.2064,49.2454,48.8947,48.9044,44800.0
2008-03-25 11:50:00,50.18,50.29,50.11,50.22,47100.0,48.8849,48.9921,48.8167,48.9239,47100.0
2008-03-25 11:55:00,50.24,50.25,50.13,50.14,13400.0,48.9434,48.9531,48.8362,48.846,13400.0
2008-03-25 12:00:00,50.13,50.16,50.0,50.16,31300.0,48.8362,48.8655,48.7096,48.8655,31300.0
2008-03-25 12:05:00,50.16,50.24,50.13,50.22,14200.0,48.8655,48.9434,48.8362,48.9239,14200.0
2008-03-25 12:10:00,50.23,50.24,50.1,50.18,24700.0,48.9336,48.9434,48.807,48.8849,24700.0
2008-03-25 12:15:00,50.17,50.28,50.16,50.26,20300.0,48.8752,48.9824,48.8655,48.9629,20300.0
2008-03-25 12:20:00,50.27,50.3,50.21,50.25,22900.0,48.9726,49.0018,48.9142,48.9531,22900.0
2008-03-25 12:25:00,50.26,50.33,50.24,50.3,15000.0,48.9629,49.0311,48.9434,49.0018,15000.0
2008-03-25 12:30:00,50.28,50.32,50.27,50.32,9400.0,48.9824,49.0213,48.9726,49.0213,9400.0
2008-03-25 12:35:00,50.3,50.31,50.18,50.22,24300.0,49.0018,49.0116,48.8849,48.9239,24300.0
2008-03-25 12:40:00,50.2,50.24,50.17,50.18,20300.0,48.9044,48.9434,48.8752,48.8849,20300.0
2008-03-25 12:45:00,50.18,50.21,50.03,50.21,42500.0,48.8849,48.9142,48.7388,48.9142,42500.0
2008-03-25 12:50:00,50.22,50.25,50.16,50.22,13900.0,48.9239,48.9531,48.8655,48.9239,13900.0
2008-03-25 12:55:00,50.22,50.22,50.03,50.12,17700.0,48.9239,48.9239,48.7388,48.8265,17700.0
2008-03-25 13:00:00,50.14,50.15,50.01,50.03,10100.0,48.846,48.8557,48.7193,48.7388,10100.0
2008-03-25 13:05:00,50.04,50.08,50.0,50.07,27100.0,48.7486,48.7875,48.7096,48.7778,27100.0
2008-03-25 13:10:00,50.07,50.22,50.05,50.21,22300.0,48.7778,48.9239,48.7583,48.9142,22300.0
2008-03-25 13:15:00,50.21,50.23,50.14,50.16,13600.0,48.9142,48.9336,48.846,48.8655,13600.0
2008-03-25 13:20:00,50.14,50.23,50.09,50.19,39000.0,48.846,48.9336,48.7973,48.8947,39000.0
2008-03-25 13:25:00,50.19,50.25,50.12,50.23,32800.0,48.8947,48.9531,48.8265,48.9336,32800.0
2008-03-25 13:30:00,50.23,50.3,50.12,50.17,30900.0,48.9336,49.0018,48.8265,48.8752,30900.0
2008-03-25 13:35:00,50.18,50.21,50.12,50.12,35300.0,48.8849,48.9142,48.8265,48.8265,35300.0
2008-03-25 13:40:00,50.12,50.14,50.05,50.06,18900.0,48.8265,48.846,48.7583,48.768,18900.0
2008-03-25 13:45:00,50.08,50.24,50.05,50.24,12900.0,48.7875,48.9434,48.7583,48.9434,12900.0
2008-03-25 13:50:00,50.23,50.3,50.23,50.24,16000.0,48.9336,49.0018,48.9336,48.9434,16000.0
2008-03-25 13:55:00,50.25,50.44,50.25,50.41,19800.0,48.9531,49.1382,48.9531,49.109,19800.0
2008-03-25 14:00:00,50.41,50.42,50.29,50.38,14800.0,49.109,49.1187,48.9921,49.0798,14800.0
2008-03-25 14:05:00,50.39,50.42,50.31,50.32,15100.0,49.0895,49.1187,49.0116,49.0213,15100.0
2008-03-25 14:10:00,50.32,50.34,50.21,50.21,11100.0,49.0213,49.0408,48.9142,48.9142,11100.0
2008-03-25 14:15:00,50.22,50.27,50.18,50.18,13100.0,48.9239,48.9726,48.8849,48.8849,13100.0
2008-03-25 14:20:00,50.2,50.28,50.16,50.21,17200.0,48.9044,48.9824,48.8655,48.9142,17200.0
2008-03-25 14:25:00,50.21,50.22,50.13,50.15,17100.0,48.9142,48.9239,48.8362,48.8557,17100.0
2008-03-25 14:30:00,50.15,50.16,50.08,50.09,27800.0,48.8557,48.8655,48.7875,48.7973,27800.0
2008-03-25 14:35:00,50.1,50.1,50.0,50.06,79200.0,48.807,48.807,48.7096,48.768,79200.0
2008-03-25 14:40:00,50.07,50.08,50.05,50.06,43900.0,48.7778,48.7875,48.7583,48.768,43900.0
2008-03-25 14:45:00,50.07,50.09,50.04,50.08,41000.0,48.7778,48.7973,48.7486,48.7875,41000.0
2008-03-25 14:50:00,50.08,50.3,50.06,50.3,36900.0,48.7875,49.0018,48.768,49.0018,36900.0
2008-03-25 14:55:00,50.3,50.38,50.26,50.32,24600.0,49.0018,49.0798,48.9629,49.0213,24600.0
2008-03-25 15:00:00,50.31,50.36,50.29,50.29,39600.0,49.0116,49.0603,48.9921,48.9921,39600.0
2008-03-25 15:05:00,50.29,50.3,50.16,50.16,23900.0,48.9921,49.0018,48.8655,48.8655,23900.0
2008-03-25 15:10:00,50.16,50.23,50.13,50.21,34600.0,48.8655,48.9336,48.8362,48.9142,34600.0
2008-03-25 15:15:00,50.2,50.21,50.09,50.15,50700.0,48.9044,48.9142,48.7973,48.8557,50700.0
2008-03-25 15:20:00,50.14,50.19,50.08,50.12,58300.0,48.846,48.8947,48.7875,48.8265,58300.0
2008-03-25 15:25:00,50.1,50.14,50.05,50.12,55500.0,48.807,48.846,48.7583,48.8265,55500.0
2008-03-25 15:30:00,50.12,50.25,50.12,50.23,71200.0,48.8265,48.9531,48.8265,48.9336,71200.0
2008-03-25 15:35:00,50.23,50.24,50.17,50.19,48400.0,48.9336,48.9434,48.8752,48.8947,48400.0
2008-03-25 15:40:00,50.19,50.24,50.13,50.14,45500.0,48.8947,48.9434,48.8362,48.846,45500.0
2008-03-25 15:45:00,50.15,50.23,50.12,50.19,42300.0,48.8557,48.9336,48.8265,48.8947,42300.0
2008-03-25 15:50:00,50.2,50.26,50.17,50.18,79900.0,48.9044,48.9629,48.8752,48.8849,79900.0
2008-03-25 15:55:00,50.19,50.21,50.1,50.17,101000.0,48.8947,48.9142,48.807,48.8752,101000.0
2008-03-26 09:30:00,49.53,49.69,49.11,49.16,61900.0,48.2517,48.4076,47.8426,47.8913,61900.0
2008-03-26 09:35:00,49.14,49.3,49.01,49.1,42500.0,47.8718,48.0276,47.7451,47.8328,42500.0
2008-03-26 09:40:00,49.1,49.23,49.07,49.17,34100.0,47.8328,47.9595,47.8036,47.901,34100.0
2008-03-26 09:45:00,49.15,49.15,49.01,49.1,56900.0,47.8815,47.8815,47.7451,47.8328,56900.0
2008-03-26 09:50:00,49.09,49.2,49.09,49.16,53400.0,47.8231,47.9302,47.8231,47.8913,53400.0
2008-03-26 09:55:00,49.16,49.22,49.12,49.22,32100.0,47.8913,47.9497,47.8523,47.9497,32100.0
2008-03-26 10:00:00,49.21,49.23,49.09,49.13,48600.0,47.94,47.9595,47.8231,47.862,48600.0
2008-03-26 10:05:00,49.15,49.22,49.12,49.17,43500.0,47.8815,47.9497,47.8523,47.901,43500.0
2008-03-26 10:10:00,49.19,49.22,49.09,49.18,43000.0,47.9205,47.9497,47.8231,47.9107,43000.0
2008-03-26 10:15:00,49.19,49.2,48.87,48.88,113200.0,47.9205,47.9302,47.6087,47.6185,113200.0
2008-03-26 10:20:00,48.89,49.27,48.88,49.18,59300.0,47.6282,47.9984,47.6185,47.9107,59300.0
2008-03-26 10:25:00,49.21,49.22,49.11,49.2,14100.0,47.94,47.9497,47.8426,47.9302,14100.0
2008-03-26 10:30:00,49.19,49.21,48.84,48.89,20500.0,47.9205,47.94,47.5795,47.6282,20500.0
2008-03-26 10:35:00,48.9,49.01,48.88,48.98,17300.0,47.638,47.7451,47.6185,47.7159,17300.0
2008-03-26 10:40:00,48.98,49.03,48.97,49.01,47200.0,47.7159,47.7646,47.7062,47.7451,47200.0
2008-03-26 10:45:00,48.98,49.03,48.88,48.89,35200.0,47.7159,47.7646,47.6185,47.6282,35200.0
2008-03-26 10:50:00,48.91,49.12,48.9,49.06,46700.0,47.6477,47.8523,47.638,47.7938,46700.0
2008-03-26 10:55:00,49.06,49.17,49.05,49.14,18700.0,47.7938,47.901,47.7841,47.8718,18700.0
2008-03-26 11:00:00,49.17,49.17,48.98,49.0,15300.0,47.901,47.901,47.7159,47.7354,15300.0
2008-03-26 11:05:00,48.99,49.06,48.94,48.97,14500.0,47.7256,47.7938,47.6769,47.7062,14500.0
2008-03-26 11:10:00,48.95,49.08,48.95,49.07,31400.0,47.6867,47.8133,47.6867,47.8036,31400.0
2008-03-26 11:15:00,49.09,49.2,49.09,49.19,21700.0,47.8231,47.9302,47.8231,47.9205,21700.0
2008-03-26 11:20:00,49.19,49.21,49.15,49.16,12200.0,47.9205,47.94,47.8815,47.8913,12200.0
2008-03-26 11:25:00,49.18,49.38,49.18,49.36,37700.0,47.9107,48.1056,47.9107,48.0861,37700.0
2008-03-26 11:30:00,49.37,49.42,49.33,49.36,20700.0,48.0958,48.1446,48.0569,48.0861,20700.0
2008-03-26 11:35:00,49.36,49.36,49.2,49.22,8300.0,48.0861,48.0861,47.9302,47.9497,8300.0
2008-03-26 11:40:00,49.21,49.3,49.17,49.22,12700.0,47.94,48.0276,47.901,47.9497,12700.0
2008-03-26 11:45:00,49.18,49.34,49.17,49.33,18200.0,47.9107,48.0666,47.901,48.0569,18200.0
2008-03-26 11:50:00,49.33,49.39,49.32,49.35,13200.0,48.0569,48.1153,48.0471,48.0764,13200.0
2008-03-26 11:55:00,49.35,49.4,49.33,49.33,6800.0,48.0764,48.1251,48.0569,48.0569,6800.0
2008-03-26 12:00:00,49.36,49.36,49.24,49.24,6500.0,48.0861,48.0861,47.9692,47.9692,6500.0
2008-03-26 12:05:00,49.24,49.29,49.24,49.25,6700.0,47.9692,48.0179,47.9692,47.9789,6700.0
2008-03-26 12:10:00,49.23,49.3,49.17,49.17,9600.0,47.9595,48.0276,47.901,47.901,9600.0
2008-03-26 12:15:00,49.21,49.25,49.18,49.22,7500.0,47.94,47.9789,47.9107,47.9497,7500.0
2008-03-26 12:20:00,49.23,49.33,49.22,49.33,7800.0,47.9595,48.0569,47.9497,48.0569,7800.0
2008-03-26 12:25:00,49.34,49.43,49.33,49.37,9200.0,48.0666,48.1543,48.0569,48.0958,9200.0
2008-03-26 12:30:00,49.36,49.4,49.33,49.34,6600.0,48.0861,48.1251,48.0569,48.0666,6600.0
2008-03-26 12:35:00,49.34,49.35,49.29,49.31,6500.0,48.0666,48.0764,48.0179,48.0374,6500.0
2008-03-26 12:40:00,49.3,49.34,49.28,49.3,8100.0,48.0276,48.0666,48.0082,48.0276,8100.0
2008-03-26 12:45:00,49.32,49.34,49.25,49.34,8500.0,48.0471,48.0666,47.9789,48.0666,8500.0
2008-03-26 12:50:00,49.32,49.32,49.17,49.21,8900.0,48.0471,48.0471,47.901,47.94,8900.0
2008-03-26 12:55:00,49.23,49.31,49.21,49.27,16900.0,47.9595,48.0374,47.94,47.9984,16900.0
2008-03-26 13:00:00,49.27,49.38,49.23,49.35,34400.0,47.9984,48.1056,47.9595,48.0764,34400.0
2008-03-26 13:05:00,49.34,49.34,49.25,49.26,27200.0,48.0666,48.0666,47.9789,47.9887,27200.0
2008-03-26 13:10:00,49.26,49.31,49.25,49.28,41500.0,47.9887,48.0374,47.9789,48.0082,41500.0
2008-03-26 13:15:00,49.28,49.31,49.21,49.23,13700.0,48.0082,48.0374,47.94,47.9595,13700.0
2008-03-26 13:20:00,49.23,49.24,49.18,49.19,16800.0,47.9595,47.9692,47.9107,47.9205,16800.0
2008-03-26 13:25:00,49.19,49.26,49.15,49.15,20000.0,47.9205,47.9887,47.8815,47.8815,20000.0
2008-03-26 13:30:00,49.15,49.16,49.01,49.02,20800.0,47.8815,47.8913,47.7451,47.7549,20800.0
2008-03-26 13:35:00,49.04,49.06,48.98,48.99,18600.0,47.7744,47.7938,47.7159,47.7256,18600.0
2008-03-26 13:40:00,49.0,49.0,48.96,48.97,23800.0,47.7354,47.7354,47.6964,47.7062,23800.0
2008-03-26 13:45:00,48.98,49.01,48.96,48.99,14200.0,47.7159,47.7451,47.6964,47.7256,14200.0
2008-03-26 13:50:00,48.99,49.01,48.99,49.0,10200.0,47.7256,47.7451,47.7256,47.7354,10200.0
2008-03-26 13:55:00,49.0,49.12,48.99,49.09,11700.0,47.7354,47.8523,47.7256,47.8231,11700.0
2008-03-26 14:00:00,49.11,49.11,49.01,49.08,13700.0,47.8426,47.8426,47.7451,47.8133,13700.0
2008-03-26 14:05:00,49.08,49.16,49.08,49.11,11500.0,47.8133,47.8913,47.8133,47.8426,11500.0
2008-03-26 14:10:00,49.13,49.16,49.13,49.14,20200.0,47.862,47.8913,47.862,47.8718,20200.0
2008-03-26 14:15:00,49.15,49.15,49.13,49.14,15600.0,47.8815,47.8815,47.862,47.8718,15600.0
2008-03-26 14:20:00,49.14,49.14,49.06,49.13,17600.0,47.8718,47.8718,47.7938,47.862,17600.0
2008-03-26 14:25:00,49.14,49.16,49.02,49.16,45300.0,47.8718,47.8913,47.7549,47.8913,45300.0
2008-03-26 14:30:00,49.15,49.31,49.13,49.3,19300.0,47.8815,48.0374,47.862,48.0276,19300.0
2008-03-26 14:35:00,49.31,49.34,49.27,49.28,20500.0,48.0374,48.0666,47.9984,48.0082,20500.0
2008-03-26 14:40:00,49.28,49.28,49.21,49.22,26800.0,48.0082,48.0082,47.94,47.9497,26800.0
2008-03-26 14:45:00,49.23,49.48,49.23,49.44,43700.0,47.9595,48.203,47.9595,48.164,43700.0
2008-03-26 14:50:00,49.42,49.51,49.4,49.44,26200.0,48.1446,48.2322,48.1251,48.164,26200.0
2008-03-26 14:55:00,49.46,49.61,49.37,49.59,29000.0,48.1835,48.3296,48.0958,48.3102,29000.0
2008-03-26 15:00:00,49.63,49.67,49.55,49.63,27700.0,48.3491,48.3881,48.2712,48.3491,27700.0
2008-03-26 15:05:00,49.62,49.62,49.49,49.56,22600.0,48.3394,48.3394,48.2127,48.2809,22600.0
2008-03-26 15:10:00,49.56,49.56,49.41,49.48,33900.0,48.2809,48.2809,48.1348,48.203,33900.0
2008-03-26 15:15:00,49.48,49.51,49.46,49.47,29500.0,48.203,48.2322,48.1835,48.1933,29500.0
2008-03-26 15:20:00,49.46,49.53,49.45,49.51,56300.0,48.1835,48.2517,48.1738,48.2322,56300.0
2008-03-26 15:25:00,49.51,49.53,49.42,49.46,78100.0,48.2322,48.2517,48.1446,48.1835,78100.0
2008-03-26 15:30:00,49.46,49.51,49.35,49.37,70800.0,48.1835,48.2322,48.0764,48.0958,70800.0
2008-03-26 15:35:00,49.38,49.42,49.31,49.41,47500.0,48.1056,48.1446,48.0374,48.1348,47500.0
2008-03-26 15:40:00,49.41,49.44,49.38,49.43,40600.0,48.1348,48.164,48.1056,48.1543,40600.0
2008-03-26 15:45:00,49.44,49.52,49.44,49.48,52000.0,48.164,48.242,48.164,48.203,52000.0
2008-03-26 15:50:00,49.47,49.53,49.41,49.48,117400.0,48.1933,48.2517,48.1348,48.203,117400.0
2008-03-26 15:55:00,49.47,49.51,49.44,49.46,178600.0,48.1933,48.2322,48.164,48.1835,178600.0
2008-03-27 09:30:00,49.35,49.53,48.75,48.9,63400.0,48.0764,48.2517,47.4918,47.638,63400.0
2008-03-27 09:35:00,48.89,49.1,48.81,49.04,27300.0,47.6282,47.8328,47.5503,47.7744,27300.0
2008-03-27 09:40:00,49.06,49.37,49.01,49.3,35600.0,47.7938,48.0958,47.7451,48.0276,35600.0
2008-03-27 09:45:00,49.29,49.48,49.29,49.43,30600.0,48.0179,48.203,48.0179,48.1543,30600.0
2008-03-27 09:50:00,49.43,49.43,49.11,49.16,24300.0,48.1543,48.1543,47.8426,47.8913,24300.0
2008-03-27 09:55:00,49.16,49.16,48.98,48.99,43100.0,47.8913,47.8913,47.7159,47.7256,43100.0
2008-03-27 10:00:00,49.01,49.03,48.91,48.98,23400.0,47.7451,47.7646,47.6477,47.7159,23400.0
2008-03-27 10:05:00,48.99,49.0,48.65,48.65,67000.0,47.7256,47.7354,47.3944,47.3944,67000.0
2008-03-27 10:10:00,48.66,48.74,48.46,48.51,53400.0,47.4042,47.4821,47.2093,47.258,53400.0
2008-03-27 10:15:00,48.5,48.62,48.47,48.47,49600.0,47.2483,47.3652,47.2191,47.2191,49600.0
2008-03-27 10:20:00,48.46,48.57,48.42,48.57,25800.0,47.2093,47.3165,47.1704,47.3165,25800.0
2008-03-27 10:25:00,48.57,48.64,48.45,48.48,16500.0,47.3165,47.3847,47.1996,47.2288,16500.0
2008-03-27 10:30:00,48.46,48.6,48.45,48.52,28900.0,47.2093,47.3457,47.1996,47.2678,28900.0
2008-03-27 10:35:00,48.52,48.6,48.45,48.58,24200.0,47.2678,47.3457,47.1996,47.3262,24200.0
2008-03-27 10:40:00,48.58,48.71,48.52,48.64,39700.0,47.3262,47.4529,47.2678,47.3847,39700.0
2008-03-27 10:45:00,48.65,48.65,48.46,48.56,31300.0,47.3944,47.3944,47.2093,47.3067,31300.0
2008-03-27 10:50:00,48.54,48.78,48.53,48.72,73900.0,47.2873,47.5211,47.2775,47.4626,73900.0
2008-03-27 10:55:00,48.75,48.77,48.57,48.6,31500.0,47.4918,47.5113,47.3165,47.3457,31500.0
2008-03-27 11:00:00,48.59,48.62,48.52,48.58,22400.0,47.336,47.3652,47.2678,47.3262,22400.0
2008-03-27 11:05:00,48.59,48.72,48.56,48.67,68500.0,47.336,47.4626,47.3067,47.4139,68500.0
2008-03-27 11:10:00,48.67,48.7,48.52,48.53,32300.0,47.4139,47.4431,47.2678,47.2775,32300.0
2008-03-27 11:15:00,48.53,48.64,48.47,48.6,19900.0,47.2775,47.3847,47.2191,47.3457,19900.0
2008-03-27 11:20:00,48.62,48.72,48.58,48.65,14100.0,47.3652,47.4626,47.3262,47.3944,14100.0
2008-03-27 11:25:00,48.66,48.75,48.66,48.67,14600.0,47.4042,47.4918,47.4042,47.4139,14600.0
2008-03-27 11:30:00,48.67,48.7,48.63,48.64,13500.0,47.4139,47.4431,47.3749,47.3847,13500.0
2008-03-27 11:35:00,48.62,48.67,48.61,48.65,12500.0,47.3652,47.4139,47.3555,47.3944,12500.0
2008-03-27 11:40:00,48.66,48.86,48.61,48.86,20100.0,47.4042,47.599,47.3555,47.599,20100.0
2008-03-27 11:45:00,48.87,49.02,48.83,48.89,34200.0,47.6087,47.7549,47.5698,47.6282,34200.0
2008-03-27 11:50:00,48.89,48.93,48.88,48.89,25400.0,47.6282,47.6672,47.6185,47.6282,25400.0
2008-03-27 11:55:00,48.89,49.02,48.89,48.97,24500.0,47.6282,47.7549,47.6282,47.7062,24500.0
2008-03-27 12:00:00,48.96,49.01,48.86,48.86,18400.0,47.6964,47.7451,47.599,47.599,18400.0
2008-03-27 12:05:00,48.87,48.87,48.75,48.78,22200.0,47.6087,47.6087,47.4918,47.5211,22200.0
2008-03-27 12:10:00,48.78,48.91,48.75,48.8,37300.0,47.5211,47.6477,47.4918,47.5406,37300.0
2008-03-27 12:15:00,48.8,48.82,48.75,48.79,18800.0,47.5406,47.56,47.4918,47.5308,18800.0
2008-03-27 12:20:00,48.8,48.85,48.74,48.74,30900.0,47.5406,47.5893,47.4821,47.4821,30900.0
2008-03-27 12:25:00,48.75,48.8,48.73,48.79,26000.0,47.4918,47.5406,47.4724,47.5308,26000.0
2008-03-27 12:30:00,48.77,48.86,48.77,48.85,35100.0,47.5113,47.599,47.5113,47.5893,35100.0
2008-03-27 12:35:00,48.85,48.92,48.79,48.8,14000.0,47.5893,47.6575,47.5308,47.5406,14000.0
2008-03-27 12:40:00,48.79,48.9,48.79,48.88,17700.0,47.5308,47.638,47.5308,47.6185,17700.0
2008-03-27 12:45:00,48.9,48.91,48.75,48.77,15600.0,47.638,47.6477,47.4918,47.5113,15600.0
2008-03-27 12:50:00,48.75,48.81,48.74,48.8,15800.0,47.4918,47.5503,47.4821,47.5406,15800.0
2008-03-27 12:55:00,48.82,48.82,48.77,48.78,10100.0,47.56,47.56,47.5113,47.5211,10100.0
2008-03-27 13:00:00,48.78,48.78,48.69,48.69,22900.0,47.5211,47.5211,47.4334,47.4334,22900.0
2008-03-27 13:05:00,48.69,48.73,48.66,48.67,40200.0,47.4334,47.4724,47.4042,47.4139,40200.0
2008-03-27 13:10:00,48.66,48.75,48.65,48.75,16000.0,47.4042,47.4918,47.3944,47.4918,16000.0
2008-03-27 13:15:00,48.75,48.75,48.72,48.75,30700.0,47.4918,47.4918,47.4626,47.4918,30700.0
2008-03-27 13:20:00,48.74,48.77,48.69,48.69,35000.0,47.4821,47.5113,47.4334,47.4334,35000.0
2008-03-27 13:25:00,48.7,48.75,48.67,48.73,19300.0,47.4431,47.4918,47.4139,47.4724,19300.0
2008-03-27 13:30:00,48.74,48.76,48.62,48.65,26400.0,47.4821,47.5016,47.3652,47.3944,26400.0
2008-03-27 13:35:00,48.63,48.65,48.51,48.57,26900.0,47.3749,47.3944,47.258,47.3165,26900.0
2008-03-27 13:40:00,48.58,48.58,48.46,48.55,22000.0,47.3262,47.3262,47.2093,47.297,22000.0
2008-03-27 13:45:00,48.55,48.59,48.5,48.56,17700.0,47.297,47.336,47.2483,47.3067,17700.0
2008-03-27 13:50:00,48.54,48.59,48.46,48.59,23600.0,47.2873,47.336,47.2093,47.336,23600.0
2008-03-27 13:55:00,48.59,48.63,48.53,48.55,16400.0,47.336,47.3749,47.2775,47.297,16400.0
2008-03-27 14:00:00,48.54,48.55,48.44,48.45,27500.0,47.2873,47.297,47.1898,47.1996,27500.0
2008-03-27 14:05:00,48.45,48.52,48.41,48.52,26300.0,47.1996,47.2678,47.1606,47.2678,26300.0
2008-03-27 14:10:00,48.51,48.57,48.5,48.5,18700.0,47.258,47.3165,47.2483,47.2483,18700.0
2008-03-27 14:15:00,48.5,48.55,48.33,48.34,54900.0,47.2483,47.297,47.0827,47.0924,54900.0
2008-03-27 14:20:00,48.34,48.37,48.25,48.3,102000.0,47.0924,47.1217,47.0047,47.0535,102000.0
2008-03-27 14:25:00,48.3,48.31,48.21,48.22,63800.0,47.0535,47.0632,46.9658,46.9755,63800.0
2008-03-27 14:30:00,48.22,48.34,48.22,48.31,62700.0,46.9755,47.0924,46.9755,47.0632,62700.0
2008-03-27 14:35:00,48.31,48.44,48.26,48.43,44200.0,47.0632,47.1898,47.0145,47.1801,44200.0
2008-03-27 14:40:00,48.43,48.49,48.34,48.38,49800.0,47.1801,47.2386,47.0924,47.1314,49800.0
2008-03-27 14:45:00,48.39,48.41,48.32,48.41,50300.0,47.1411,47.1606,47.0729,47.1606,50300.0
2008-03-27 14:50:00,48.41,48.51,48.37,48.39,35800.0,47.1606,47.258,47.1217,47.1411,35800.0
2008-03-27 14:55:00,48.41,48.47,48.31,48.41,55100.0,47.1606,47.2191,47.0632,47.1606,55100.0
2008-03-27 15:00:00,48.42,48.56,48.39,48.53,50500.0,47.1704,47.3067,47.1411,47.2775,50500.0
2008-03-27 15:05:00,48.53,48.61,48.48,48.6,46900.0,47.2775,47.3555,47.2288,47.3457,46900.0
2008-03-27 15:10:00,48.57,48.65,48.54,48.63,56900.0,47.3165,47.3944,47.2873,47.3749,56900.0
2008-03-27 15:15:00,48.63,48.63,48.46,48.47,37700.0,47.3749,47.3749,47.2093,47.2191,37700.0
2008-03-27 15:20:00,48.47,48.5,48.31,48.4,52000.0,47.2191,47.2483,47.0632,47.1509,52000.0
2008-03-27 15:25:00,48.4,48.47,48.37,48.46,43500.0,47.1509,47.2191,47.1217,47.2093,43500.0
2008-03-27 15:30:00,48.46,48.53,48.34,48.36,52800.0,47.2093,47.2775,47.0924,47.1119,52800.0
2008-03-27 15:35:00,48.33,48.34,48.02,48.02,86000.0,47.0827,47.0924,46.7807,46.7807,86000.0
2008-03-27 15:40:00,48.04,48.15,48.04,48.1,73400.0,46.8002,46.9073,46.8002,46.8586,73400.0
2008-03-27 15:45:00,48.1,48.21,48.1,48.15,76500.0,46.8586,46.9658,46.8586,46.9073,76500.0
2008-03-27 15:50:00,48.16,48.24,48.1,48.13,85900.0,46.9171,46.995,46.8586,46.8878,85900.0
2008-03-27 15:55:00,48.13,48.25,48.12,48.12,104100.0,46.8878,47.0047,46.8781,46.8781,104100.0
2008-03-28 09:30:00,48.59,49.5,48.59,48.99,153900.0,47.336,48.2225,47.336,47.7256,153900.0
2008-03-28 09:35:00,48.98,49.0,48.78,48.9,42600.0,47.7159,47.7354,47.5211,47.638,42600.0
2008-03-28 09:40:00,48.94,48.97,48.81,48.95,85100.0,47.6769,47.7062,47.5503,47.6867,85100.0
2008-03-28 09:45:00,48.93,49.06,48.92,49.0,187500.0,47.6672,47.7938,47.6575,47.7354,187500.0
2008-03-28 09:50:00,49.0,49.6,48.97,49.55,135700.0,47.7354,48.3199,47.7062,48.2712,135700.0
2008-03-28 09:55:00,49.54,49.68,49.39,49.43,88500.0,48.2615,48.3978,48.1153,48.1543,88500.0
2008-03-28 10:00:00,49.42,49.53,49.35,49.39,69900.0,48.1446,48.2517,48.0764,48.1153,69900.0
2008-03-28 10:05:00,49.37,49.47,49.31,49.34,93300.0,48.0958,48.1933,48.0374,48.0666,93300.0
2008-03-28 10:10:00,49.31,49.49,49.29,49.49,25900.0,48.0374,48.2127,48.0179,48.2127,25900.0
2008-03-28 10:15:00,49.46,49.5,49.36,49.44,45000.0,48.1835,48.2225,48.0861,48.164,45000.0
2008-03-28 10:20:00,49.41,49.44,49.22,49.3,42100.0,48.1348,48.164,47.9497,48.0276,42100.0
2008-03-28 10:25:00,49.3,49.33,49.23,49.28,11000.0,48.0276,48.0569,47.9595,48.0082,11000.0
2008-03-28 10:30:00,49.25,49.38,49.24,49.31,14700.0,47.9789,48.1056,47.9692,48.0374,14700.0
2008-03-28 10:35:00,49.34,49.35,49.24,49.25,10900.0,48.0666,48.0764,47.9692,47.9789,10900.0
2008-03-28 10:40:00,49.24,49.37,49.22,49.31,18300.0,47.9692,48.0958,47.9497,48.0374,18300.0
2008-03-28 10:45:00,49.3,49.36,49.16,49.16,39100.0,48.0276,48.0861,47.8913,47.8913,39100.0
2008-03-28 10:50:00,49.15,49.21,49.11,49.17,19000.0,47.8815,47.94,47.8426,47.901,19000.0
2008-03-28 10:55:00,49.19,49.25,49.17,49.24,12200.0,47.9205,47.9789,47.901,47.9692,12200.0
2008-03-28 11:00:00,49.23,49.33,49.22,49.3,16400.0,47.9595,48.0569,47.9497,48.0276,16400.0
2008-03-28 11:05:00,49.31,49.42,49.31,49.36,35000.0,48.0374,48.1446,48.0374,48.0861,35000.0
2008-03-28 11:10:00,49.36,49.45,49.31,49.34,24100.0,48.0861,48.1738,48.0374,48.0666,24100.0
2008-03-28 11:15:00,49.34,49.42,49.15,49.15,35800.0,48.0666,48.1446,47.8815,47.8815,35800.0
2008-03-28 11:20:00,49.16,49.34,49.16,49.32,29000.0,47.8913,48.0666,47.8913,48.0471,29000.0
2008-03-28 11:25:00,49.31,49.38,49.31,49.38,26000.0,48.0374,48.1056,48.0374,48.1056,26000.0
2008-03-28 11:30:00,49.37,49.5,49.37,49.5,25100.0,48.0958,48.2225,48.0958,48.2225,25100.0
2008-03-28 11:35:00,49.5,49.55,49.49,49.52,22200.0,48.2225,48.2712,48.2127,48.242,22200.0
2008-03-28 11:40:00,49.5,49.52,49.46,49.5,16300.0,48.2225,48.242,48.1835,48.2225,16300.0
2008-03-28 11:45:00,49.52,49.52,49.49,49.5,17500.0,48.242,48.242,48.2127,48.2225,17500.0
2008-03-28 11:50:00,49.5,49.62,49.48,49.62,30000.0,48.2225,48.3394,48.203,48.3394,30000.0
2008-03-28 11:55:00,49.61,49.65,49.56,49.56,31300.0,48.3296,48.3686,48.2809,48.2809,31300.0
2008-03-28 12:00:00,49.55,49.65,49.55,49.6,32800.0,48.2712,48.3686,48.2712,48.3199,32800.0
2008-03-28 12:05:00,49.59,49.59,49.5,49.5,15500.0,48.3102,48.3102,48.2225,48.2225,15500.0
2008-03-28 12:10:00,49.51,49.53,49.44,49.45,33400.0,48.2322,48.2517,48.164,48.1738,33400.0
2008-03-28 12:15:00,49.44,49.44,49.28,49.33,12800.0,48.164,48.164,48.0082,48.0569,12800.0
2008-03-28 12:20:00,49.34,49.37,49.31,49.31,6600.0,48.0666,48.0958,48.0374,48.0374,6600.0
2008-03-28 12:25:00,49.33,49.34,49.25,49.28,3900.0,48.0569,48.0666,47.9789,48.0082,3900.0
2008-03-28 12:30:00,49.31,49.32,49.26,49.29,16500.0,48.0374,48.0471,47.9887,48.0179,16500.0
2008-03-28 12:35:00,49.28,49.32,49.24,49.27,13100.0,48.0082,48.0471,47.9692,47.9984,13100.0
2008-03-28 12:40:00,49.27,49.33,49.24,49.26,32400.0,47.9984,48.0569,47.9692,47.9887,32400.0
2008-03-28 12:45:00,49.27,49.31,49.18,49.25,27400.0,47.9984,48.0374,47.9107,47.9789,27400.0
2008-03-28 12:50:00,49.25,49.31,49.25,49.26,24200.0,47.9789,48.0374,47.9789,47.9887,24200.0
2008-03-28 12:55:00,49.25,49.38,49.25,49.38,19200.0,47.9789,48.1056,47.9789,48.1056,19200.0
2008-03-28 13:00:00,49.38,49.43,49.38,49.42,52900.0,48.1056,48.1543,48.1056,48.1446,52900.0
2008-03-28 13:05:00,49.42,49.53,49.4,49.52,52600.0,48.1446,48.2517,48.1251,48.242,52600.0
2008-03-28 13:10:00,49.52,49.55,49.48,49.48,14900.0,48.242,48.2712,48.203,48.203,14900.0
2008-03-28 13:15:00,49.47,49.49,49.42,49.47,12700.0,48.1933,48.2127,48.1446,48.1933,12700.0
2008-03-28 13:20:00,49.48,49.58,49.48,49.5,28200.0,48.203,48.3004,48.203,48.2225,28200.0
2008-03-28 13:25:00,49.49,49.55,49.4,49.47,30400.0,48.2127,48.2712,48.1251,48.1933,30400.0
2008-03-28 13:30:00,49.47,49.5,49.44,49.44,19500.0,48.1933,48.2225,48.164,48.164,19500.0
2008-03-28 13:35:00,49.45,49.48,49.41,49.43,22700.0,48.1738,48.203,48.1348,48.1543,22700.0
2008-03-28 13:40:00,49.43,49.44,49.36,49.39,27100.0,48.1543,48.164,48.0861,48.1153,27100.0
2008-03-28 13:45:00,49.38,49.41,49.36,49.36,42400.0,48.1056,48.1348,48.0861,48.0861,42400.0
2008-03-28 13:50:00,49.36,49.4,49.31,49.38,40300.0,48.0861,48.1251,48.0374,48.1056,40300.0
2008-03-28 13:55:00,49.41,49.41,49.29,49.38,21800.0,48.1348,48.1348,48.0179,48.1056,21800.0
2008-03-28 14:00:00,49.37,49.43,49.32,49.41,20000.0,48.0958,48.1543,48.0471,48.1348,20000.0
2008-03-28 14:05:00,49.44,49.46,49.38,49.4,31300.0,48.164,48.1835,48.1056,48.1251,31300.0
2008-03-28 14:10:00,49.42,49.43,49.39,49.4,45600.0,48.1446,48.1543,48.1153,48.1251,45600.0
2008-03-28 14:15:00,49.39,49.44,49.34,49.36,36200.0,48.1153,48.164,48.0666,48.0861,36200.0
2008-03-28 14:20:00,49.35,49.35,49.28,49.3,33500.0,48.0764,48.0764,48.0082,48.0276,33500.0
2008-03-28 14:25:00,49.31,49.31,49.2,49.23,35800.0,48.0374,48.0374,47.9302,47.9595,35800.0
2008-03-28 14:30:00,49.23,49.39,49.23,49.34,42200.0,47.9595,48.1153,47.9595,48.0666,42200.0
2008-03-28 14:35:00,49.34,49.39,49.33,49.34,38600.0,48.0666,48.1153,48.0569,48.0666,38600.0
2008-03-28 14:40:00,49.34,49.36,49.23,49.27,28800.0,48.0666,48.0861,47.9595,47.9984,28800.0
2008-03-28 14:45:00,49.27,49.4,49.27,49.39,32800.0,47.9984,48.1251,47.9984,48.1153,32800.0
2008-03-28 14:50:00,49.39,49.4,49.3,49.35,27000.0,48.1153,48.1251,48.0276,48.0764,27000.0
2008-03-28 14:55:00,49.34,49.42,49.3,49.41,37500.0,48.0666,48.1446,48.0276,48.1348,37500.0
2008-03-28 15:00:00,49.4,49.4,49.29,49.36,39600.0,48.1251,48.1251,48.0179,48.0861,39600.0
2008-03-28 15:05:00,49.36,49.36,49.3,49.3,37100.0,48.0861,48.0861,48.0276,48.0276,37100.0
2008-03-28 15:10:00,49.31,49.37,49.29,49.33,58000.0,48.0374,48.0958,48.0179,48.0569,58000.0
2008-03-28 15:15:00,49.32,49.35,49.21,49.29,93800.0,48.0471,48.0764,47.94,48.0179,93800.0
2008-03-28 15:20:00,49.3,49.34,49.23,49.32,61800.0,48.0276,48.0666,47.9595,48.0471,61800.0
2008-03-28 15:25:00,49.32,49.42,49.32,49.38,64000.0,48.0471,48.1446,48.0471,48.1056,64000.0
2008-03-28 15:30:00,49.39,49.39,49.34,49.37,41800.0,48.1153,48.1153,48.0666,48.0958,41800.0
2008-03-28 15:35:00,49.37,49.4,49.29,49.29,121400.0,48.0958,48.1251,48.0179,48.0179,121400.0
2008-03-28 15:40:00,49.3,49.37,49.29,49.35,120100.0,48.0276,48.0958,48.0179,48.0764,120100.0
2008-03-28 15:45:00,49.35,49.36,49.16,49.21,131600.0,48.0764,48.0861,47.8913,47.94,131600.0
2008-03-28 15:50:00,49.2,49.36,49.16,49.34,126300.0,47.9302,48.0861,47.8913,48.0666,126300.0
2008-03-28 15:55:00,49.33,49.35,49.19,49.3,184100.0,48.0569,48.0764,47.9205,48.0276,184100.0
2008-03-31 09:30:00,49.35,50.14,49.25,50.04,62100.0,48.0764,48.846,47.9789,48.7486,62100.0
2008-03-31 09:35:00,50.04,50.05,49.28,49.29,58800.0,48.7486,48.7583,48.0082,48.0179,58800.0
2008-03-31 09:40:00,49.3,49.76,49.3,49.62,32900.0,48.0276,48.4758,48.0276,48.3394,32900.0
2008-03-31 09:45:00,49.58,49.68,49.5,49.6,13400.0,48.3004,48.3978,48.2225,48.3199,13400.0
2008-03-31 09:50:00,49.59,49.73,49.51,49.66,29400.0,48.3102,48.4466,48.2322,48.3784,29400.0
2008-03-31 09:55:00,49.65,49.74,49.62,49.73,37100.0,48.3686,48.4563,48.3394,48.4466,37100.0
2008-03-31 10:00:00,49.71,49.72,49.6,49.61,26900.0,48.4271,48.4368,48.3199,48.3296,26900.0
2008-03-31 10:05:00,49.61,49.62,49.5,49.5,16800.0,48.3296,48.3394,48.2225,48.2225,16800.0
2008-03-31 10:10:00,49.5,49.53,49.45,49.51,20500.0,48.2225,48.2517,48.1738,48.2322,20500.0
2008-03-31 10:15:00,49.51,49.6,49.51,49.59,16700.0,48.2322,48.3199,48.2322,48.3102,16700.0
2008-03-31 10:20:00,49.59,49.66,49.51,49.51,44400.0,48.3102,48.3784,48.2322,48.2322,44400.0
2008-03-31 10:25:00,49.5,49.56,49.4,49.44,40700.0,48.2225,48.2809,48.1251,48.164,40700.0
2008-03-31 10:30:00,49.44,49.49,49.2,49.27,22000.0,48.164,48.2127,47.9302,47.9984,22000.0
2008-03-31 10:35:00,49.27,49.31,49.2,49.22,23500.0,47.9984,48.0374,47.9302,47.9497,23500.0
2008-03-31 10:40:00,49.21,49.36,49.17,49.3,36700.0,47.94,48.0861,47.901,48.0276,36700.0
2008-03-31 10:45:00,49.31,49.31,49.21,49.27,23300.0,48.0374,48.0374,47.94,47.9984,23300.0
2008-03-31 10:50:00,49.26,49.37,49.25,49.32,28600.0,47.9887,48.0958,47.9789,48.0471,28600.0
2008-03-31 10:55:00,49.33,49.44,49.32,49.41,26100.0,48.0569,48.164,48.0471,48.1348,26100.0
2008-03-31 11:00:00,49.41,49.44,49.23,49.23,37200.0,48.1348,48.164,47.9595,47.9595,37200.0
2008-03-31 11:05:00,49.24,49.31,49.13,49.24,39500.0,47.9692,48.0374,47.862,47.9692,39500.0
2008-03-31 11:10:00,49.22,49.23,49.15,49.19,14700.0,47.9497,47.9595,47.8815,47.9205,14700.0
2008-03-31 11:15:00,49.19,49.24,49.13,49.21,12100.0,47.9205,47.9692,47.862,47.94,12100.0
2008-03-31 11:20:00,49.21,49.27,49.14,49.22,15100.0,47.94,47.9984,47.8718,47.9497,15100.0
2008-03-31 11:25:00,49.22,49.29,49.19,49.24,22900.0,47.9497,48.0179,47.9205,47.9692,22900.0
2008-03-31 11:30:00,49.21,49.29,49.21,49.29,11900.0,47.94,48.0179,47.94,48.0179,11900.0
2008-03-31 11:35:00,49.29,49.45,49.29,49.45,23700.0,48.0179,48.1738,48.0179,48.1738,23700.0
2008-03-31 11:40:00,49.43,49.52,49.41,49.51,22400.0,48.1543,48.242,48.1348,48.2322,22400.0
2008-03-31 11:45:00,49.5,49.6,49.46,49.6,14800.0,48.2225,48.3199,48.1835,48.3199,14800.0
2008-03-31 11:50:00,49.6,49.67,49.57,49.66,6600.0,48.3199,48.3881,48.2907,48.3784,6600.0
2008-03-31 11:55:00,49.66,49.66,49.52,49.59,17700.0,48.3784,48.3784,48.242,48.3102,17700.0
2008-03-31 12:00:00,49.56,49.64,49.54,49.55,15500.0,48.2809,48.3589,48.2615,48.2712,15500.0
2008-03-31 12:05:00,49.56,49.58,49.53,49.58,13000.0,48.2809,48.3004,48.2517,48.3004,13000.0
2008-03-31 12:10:00,49.58,49.62,49.54,49.55,13300.0,48.3004,48.3394,48.2615,48.2712,13300.0
2008-03-31 12:15:00,49.53,49.59,49.49,49.59,11800.0,48.2517,48.3102,48.2127,48.3102,11800.0
2008-03-31 12:20:00,49.57,49.6,49.53,49.6,24100.0,48.2907,48.3199,48.2517,48.3199,24100.0
2008-03-31 12:25:00,49.58,49.65,49.55,49.65,9300.0,48.3004,48.3686,48.2712,48.3686,9300.0
2008-03-31 12:30:00,49.62,49.65,49.59,49.65,61100.0,48.3394,48.3686,48.3102,48.3686,61100.0
2008-03-31 12:35:00,49.66,49.73,49.65,49.69,17700.0,48.3784,48.4466,48.3686,48.4076,17700.0
2008-03-31 12:40:00,49.68,49.7,49.62,49.7,17700.0,48.3978,48.4173,48.3394,48.4173,17700.0
2008-03-31 12:45:00,49.69,49.75,49.68,49.74,25800.0,48.4076,48.466,48.3978,48.4563,25800.0
2008-03-31 12:50:00,49.75,49.86,49.72,49.81,18300.0,48.466,48.5732,48.4368,48.5245,18300.0
2008-03-31 12:55:00,49.8,49.94,49.8,49.92,16600.0,48.5147,48.6511,48.5147,48.6316,16600.0
2008-03-31 13:00:00,49.91,49.96,49.88,49.94,25200.0,48.6219,48.6706,48.5927,48.6511,25200.0
2008-03-31 13:05:00,49.94,50.0,49.94,50.0,24600.0,48.6511,48.7096,48.6511,48.7096,24600.0
2008-03-31 13:10:00,49.99,50.0,49.94,49.95,14300.0,48.6998,48.7096,48.6511,48.6609,14300.0
2008-03-31 13:15:00,49.95,50.01,49.95,49.97,9100.0,48.6609,48.7193,48.6609,48.6804,9100.0
2008-03-31 13:20:00,49.97,50.07,49.96,50.05,19200.0,48.6804,48.7778,48.6706,48.7583,19200.0
2008-03-31 13:25:00,50.05,50.21,49.99,50.21,46300.0,48.7583,48.9142,48.6998,48.9142,46300.0
2008-03-31 13:30:00,50.21,50.27,50.08,50.1,40200.0,48.9142,48.9726,48.7875,48.807,40200.0
2008-03-31 13:35:00,50.09,50.1,50.04,50.07,22900.0,48.7973,48.807,48.7486,48.7778,22900.0
2008-03-31 13:40:00,50.06,50.07,49.94,49.97,14300.0,48.768,48.7778,48.6511,48.6804,14300.0
2008-03-31 13:45:00,49.98,50.05,49.95,50.04,11600.0,48.6901,48.7583,48.6609,48.7486,11600.0
2008-03-31 13:50:00,50.03,50.13,50.01,50.13,11400.0,48.7388,48.8362,48.7193,48.8362,11400.0
2008-03-31 13:55:00,50.14,50.15,49.99,49.99,33700.0,48.846,48.8557,48.6998,48.6998,33700.0
2008-03-31 14:00:00,49.98,50.0,49.97,49.99,18500.0,48.6901,48.7096,48.6804,48.6998,18500.0
2008-03-31 14:05:00,50.0,50.01,49.97,50.0,24400.0,48.7096,48.7193,48.6804,48.7096,24400.0
2008-03-31 14:10:00,49.99,50.01,49.95,50.0,17700.0,48.6998,48.7193,48.6609,48.7096,17700.0
2008-03-31 14:15:00,49.99,50.04,49.93,49.97,21300.0,48.6998,48.7486,48.6414,48.6804,21300.0
2008-03-31 14:20:00,49.97,50.04,49.95,50.04,30600.0,48.6804,48.7486,48.6609,48.7486,30600.0
2008-03-31 14:25:00,50.05,50.15,50.01,50.07,26100.0,48.7583,48.8557,48.7193,48.7778,26100.0
2008-03-31 14:30:00,50.07,50.08,50.03,50.08,24100.0,48.7778,48.7875,48.7388,48.7875,24100.0
2008-03-31 14:35:00,50.06,50.07,50.0,50.04,24500.0,48.768,48.7778,48.7096,48.7486,24500.0
2008-03-31 14:40:00,50.03,50.06,50.01,50.03,48600.0,48.7388,48.768,48.7193,48.7388,48600.0
2008-03-31 14:45:00,50.03,50.04,49.97,49.98,94500.0,48.7388,48.7486,48.6804,48.6901,94500.0
2008-03-31 14:50:00,49.97,49.97,49.77,49.9,55800.0,48.6804,48.6804,48.4855,48.6122,55800.0
2008-03-31 14:55:00,49.9,49.99,49.89,49.99,44400.0,48.6122,48.6998,48.6024,48.6998,44400.0
2008-03-31 15:00:00,49.99,49.99,49.92,49.95,32700.0,48.6998,48.6998,48.6316,48.6609,32700.0
2008-03-31 15:05:00,49.95,49.96,49.85,49.94,33900.0,48.6609,48.6706,48.5635,48.6511,33900.0
2008-03-31 15:10:00,49.94,49.94,49.86,49.87,67000.0,48.6511,48.6511,48.5732,48.5829,67000.0
2008-03-31 15:15:00,49.87,49.94,49.83,49.89,48900.0,48.5829,48.6511,48.544,48.6024,48900.0
2008-03-31 15:20:00,49.88,49.95,49.84,49.94,35100.0,48.5927,48.6609,48.5537,48.6511,35100.0
2008-03-31 15:25:00,49.95,49.96,49.82,49.87,42900.0,48.6609,48.6706,48.5342,48.5829,42900.0
2008-03-31 15:30:00,49.86,49.88,49.8,49.87,50300.0,48.5732,48.5927,48.5147,48.5829,50300.0
2008-03-31 15:35:00,49.89,49.97,49.87,49.91,39800.0,48.6024,48.6804,48.5829,48.6219,39800.0
2008-03-31 15:40:00,49.91,50.13,49.91,50.03,85100.0,48.6219,48.8362,48.6219,48.7388,85100.0
2008-03-31 15:45:00,50.01,50.1,49.93,49.97,114000.0,48.7193,48.807,48.6414,48.6804,114000.0
2008-03-31 15:50:00,49.97,49.99,49.9,49.93,102300.0,48.6804,48.6998,48.6122,48.6414,102300.0
2008-03-31 15:55:00,49.94,49.95,49.78,49.92,221700.0,48.6511,48.6609,48.4953,48.6316,221700.0
2008-04-01 09:30:00,50.88,51.96,50.72,51.47,185900.0,49.5669,50.619,49.411,50.1416,185900.0
2008-04-01 09:35:00,51.46,51.46,50.9,51.04,71900.0,50.1319,50.1319,49.5864,49.7227,71900.0
2008-04-01 09:40:00,51.0,51.04,50.74,50.75,45200.0,49.6838,49.7227,49.4305,49.4402,45200.0
2008-04-01 09:45:00,50.75,50.8,50.46,50.47,56600.0,49.4402,49.4889,49.1577,49.1675,56600.0
2008-04-01 09:50:00,50.46,50.65,50.36,50.6,47100.0,49.1577,49.3428,49.0603,49.2941,47100.0
2008-04-01 09:55:00,50.62,50.7,50.47,50.51,105900.0,49.3136,49.3915,49.1675,49.2064,105900.0
2008-04-01 10:00:00,50.53,50.92,50.53,50.8,189600.0,49.2259,49.6058,49.2259,49.4889,189600.0
2008-04-01 10:05:00,50.8,50.82,50.61,50.79,84400.0,49.4889,49.5084,49.3038,49.4792,84400.0
2008-04-01 10:10:00,50.78,50.93,50.78,50.91,65800.0,49.4695,49.6156,49.4695,49.5961,65800.0
2008-04-01 10:15:00,50.94,51.09,50.89,51.01,69300.0,49.6253,49.7715,49.5766,49.6935,69300.0
2008-04-01 10:20:00,51.02,51.12,50.98,51.0,46900.0,49.7033,49.8007,49.6643,49.6838,46900.0
2008-04-01 10:25:00,51.01,51.08,50.98,51.0,50200.0,49.6935,49.7617,49.6643,49.6838,50200.0
2008-04-01 10:30:00,50.98,51.29,50.96,51.29,39900.0,49.6643,49.9663,49.6448,49.9663,39900.0
2008-04-01 10:35:00,51.27,51.37,51.14,51.17,34500.0,49.9468,50.0442,49.8202,49.8494,34500.0
2008-04-01 10:40:00,51.16,51.26,51.13,51.21,20300.0,49.8396,49.9371,49.8104,49.8884,20300.0
2008-04-01 10:45:00,51.21,51.22,51.1,51.1,38300.0,49.8884,49.8981,49.7812,49.7812,38300.0
2008-04-01 10:50:00,51.1,51.15,51.0,51.13,41400.0,49.7812,49.8299,49.6838,49.8104,41400.0
2008-04-01 10:55:00,51.14,51.26,51.06,51.25,30600.0,49.8202,49.9371,49.7422,49.9273,30600.0
2008-04-01 11:00:00,51.25,51.35,51.09,51.11,35200.0,49.9273,50.0247,49.7715,49.7909,35200.0
2008-04-01 11:05:00,51.12,51.17,51.09,51.16,30500.0,49.8007,49.8494,49.7715,49.8396,30500.0
2008-04-01 11:10:00,51.17,51.36,51.17,51.3,68100.0,49.8494,50.0345,49.8494,49.976,68100.0
2008-04-01 11:15:00,51.29,51.29,51.11,51.2,24200.0,49.9663,49.9663,49.7909,49.8786,24200.0
2008-04-01 11:20:00,51.2,51.22,51.13,51.16,11300.0,49.8786,49.8981,49.8104,49.8396,11300.0
2008-04-01 11:25:00,51.15,51.15,51.0,51.0,15500.0,49.8299,49.8299,49.6838,49.6838,15500.0
2008-04-01 11:30:00,51.0,51.02,51.0,51.01,17500.0,49.6838,49.7033,49.6838,49.6935,17500.0
2008-04-01 11:35:00,51.01,51.08,50.98,50.98,26000.0,49.6935,49.7617,49.6643,49.6643,26000.0
2008-04-01 11:40:00,50.98,51.01,50.94,50.95,20200.0,49.6643,49.6935,49.6253,49.6351,20200.0
2008-04-01 11:45:00,50.95,50.97,50.91,50.92,32000.0,49.6351,49.6545,49.5961,49.6058,32000.0
2008-04-01 11:50:00,50.91,51.01,50.91,51.01,9100.0,49.5961,49.6935,49.5961,49.6935,9100.0
2008-04-01 11:55:00,51.01,51.12,51.01,51.12,17300.0,49.6935,49.8007,49.6935,49.8007,17300.0
2008-04-01 12:00:00,51.12,51.22,51.1,51.17,25900.0,49.8007,49.8981,49.7812,49.8494,25900.0
2008-04-01 12:05:00,51.19,51.26,51.13,51.26,19100.0,49.8689,49.9371,49.8104,49.9371,19100.0
2008-04-01 12:10:00,51.26,51.33,51.25,51.26,32700.0,49.9371,50.0053,49.9273,49.9371,32700.0
2008-04-01 12:15:00,51.26,51.42,51.24,51.37,32700.0,49.9371,50.0929,49.9176,50.0442,32700.0
2008-04-01 12:20:00,51.35,51.52,51.35,51.45,24900.0,50.0247,50.1904,50.0247,50.1222,24900.0
2008-04-01 12:25:00,51.45,51.52,51.45,51.5,24000.0,50.1222,50.1904,50.1222,50.1709,24000.0
2008-04-01 12:30:00,51.51,51.51,51.3,51.32,19500.0,50.1806,50.1806,49.976,49.9955,19500.0
2008-04-01 12:35:00,51.33,51.33,51.2,51.21,27900.0,50.0053,50.0053,49.8786,49.8884,27900.0
2008-04-01 12:40:00,51.21,51.22,51.2,51.21,54600.0,49.8884,49.8981,49.8786,49.8884,54600.0
2008-04-01 12:45:00,51.21,51.22,51.16,51.16,17100.0,49.8884,49.8981,49.8396,49.8396,17100.0
2008-04-01 12:50:00,51.16,51.17,51.08,51.14,7800.0,49.8396,49.8494,49.7617,49.8202,7800.0
2008-04-01 12:55:00,51.12,51.12,51.03,51.04,8400.0,49.8007,49.8007,49.713,49.7227,8400.0
2008-04-01 13:00:00,51.06,51.21,51.05,51.19,20100.0,49.7422,49.8884,49.7325,49.8689,20100.0
2008-04-01 13:05:00,51.17,51.24,51.17,51.19,16300.0,49.8494,49.9176,49.8494,49.8689,16300.0
2008-04-01 13:10:00,51.19,51.34,51.19,51.32,24400.0,49.8689,50.015,49.8689,49.9955,24400.0
2008-04-01 13:15:00,51.33,51.43,51.3,51.34,23100.0,50.0053,50.1027,49.976,50.015,23100.0
2008-04-01 13:20:00,51.33,51.35,51.25,51.26,47800.0,50.0053,50.0247,49.9273,49.9371,47800.0
2008-04-01 13:25:00,51.29,51.35,51.26,51.33,41600.0,49.9663,50.0247,49.9371,50.0053,41600.0
2008-04-01 13:30:00,51.35,51.36,51.28,51.29,33300.0,50.0247,50.0345,49.9565,49.9663,33300.0
2008-04-01 13:35:00,51.29,51.31,51.22,51.3,51900.0,49.9663,49.9858,49.8981,49.976,51900.0
2008-04-01 13:40:00,51.3,51.44,51.3,51.44,26600.0,49.976,50.1124,49.976,50.1124,26600.0
2008-04-01 13:45:00,51.43,51.52,51.43,51.49,17600.0,50.1027,50.1904,50.1027,50.1611,17600.0
2008-04-01 13:50:00,51.49,51.58,51.47,51.58,19900.0,50.1611,50.2488,50.1416,50.2488,19900.0
2008-04-01 13:55:00,51.57,51.64,51.55,51.63,25000.0,50.2391,50.3073,50.2196,50.2975,25000.0
2008-04-01 14:00:00,51.64,51.65,51.48,51.5,39800.0,50.3073,50.317,50.1514,50.1709,39800.0
2008-04-01 14:05:00,51.5,51.51,51.42,51.44,17900.0,50.1709,50.1806,50.0929,50.1124,17900.0
2008-04-01 14:10:00,51.43,51.52,51.42,51.44,24300.0,50.1027,50.1904,50.0929,50.1124,24300.0
2008-04-01 14:15:00,51.42,51.48,51.4,51.42,28400.0,50.0929,50.1514,50.0735,50.0929,28400.0
2008-04-01 14:20:00,51.4,51.64,51.4,51.62,20200.0,50.0735,50.3073,50.0735,50.2878,20200.0
2008-04-01 14:25:00,51.61,51.63,51.58,51.61,28100.0,50.278,50.2975,50.2488,50.278,28100.0
2008-04-01 14:30:00,51.61,51.77,51.57,51.72,21400.0,50.278,50.4339,50.2391,50.3852,21400.0
2008-04-01 14:35:00,51.73,51.78,51.7,51.73,32700.0,50.3949,50.4436,50.3657,50.3949,32700.0
2008-04-01 14:40:00,51.72,51.83,51.72,51.79,34700.0,50.3852,50.4924,50.3852,50.4534,34700.0
2008-04-01 14:45:00,51.8,51.85,51.75,51.85,43700.0,50.4631,50.5118,50.4144,50.5118,43700.0
2008-04-01 14:50:00,51.85,51.94,51.78,51.85,43400.0,50.5118,50.5995,50.4436,50.5118,43400.0
2008-04-01 14:55:00,51.86,51.89,51.78,51.78,80300.0,50.5216,50.5508,50.4436,50.4436,80300.0
2008-04-01 15:00:00,51.78,51.81,51.72,51.76,51000.0,50.4436,50.4729,50.3852,50.4242,51000.0
2008-04-01 15:05:00,51.77,51.78,51.67,51.7,29000.0,50.4339,50.4436,50.3365,50.3657,29000.0
2008-04-01 15:10:00,51.72,51.79,51.7,51.7,38500.0,50.3852,50.4534,50.3657,50.3657,38500.0
2008-04-01 15:15:00,51.7,51.77,51.68,51.68,45900.0,50.3657,50.4339,50.3462,50.3462,45900.0
2008-04-01 15:20:00,51.67,51.7,51.61,51.61,37300.0,50.3365,50.3657,50.278,50.278,37300.0
2008-04-01 15:25:00,51.63,51.65,51.59,51.64,36800.0,50.2975,50.317,50.2585,50.3073,36800.0
2008-04-01 15:30:00,51.63,51.65,51.58,51.59,49700.0,50.2975,50.317,50.2488,50.2585,49700.0
2008-04-01 15:35:00,51.6,51.6,51.5,51.52,45700.0,50.2683,50.2683,50.1709,50.1904,45700.0
2008-04-01 15:40:00,51.52,51.67,51.51,51.67,71600.0,50.1904,50.3365,50.1806,50.3365,71600.0
2008-04-01 15:45:00,51.66,51.72,51.62,51.62,71800.0,50.3267,50.3852,50.2878,50.2878,71800.0
2008-04-01 15:50:00,51.63,51.84,51.63,51.79,152000.0,50.2975,50.5021,50.2975,50.4534,152000.0
2008-04-01 15:55:00,51.79,51.93,51.79,51.93,144100.0,50.4534,50.5898,50.4534,50.5898,144100.0
2008-04-02 09:30:00,51.34,51.69,51.3,51.49,64800.0,50.015,50.356,49.976,50.1611,64800.0
2008-04-02 09:35:00,51.45,51.64,51.41,51.44,85000.0,50.1222,50.3073,50.0832,50.1124,85000.0
2008-04-02 09:40:00,51.44,51.52,51.4,51.45,65200.0,50.1124,50.1904,50.0735,50.1222,65200.0
2008-04-02 09:45:00,51.45,51.5,51.4,51.42,62100.0,50.1222,50.1709,50.0735,50.0929,62100.0
2008-04-02 09:50:00,51.42,51.43,51.3,51.33,61600.0,50.0929,50.1027,49.976,50.0053,61600.0
2008-04-02 09:55:00,51.33,51.42,51.12,51.12,46300.0,50.0053,50.0929,49.8007,49.8007,46300.0
2008-04-02 10:00:00,51.12,51.17,50.95,50.97,46600.0,49.8007,49.8494,49.6351,49.6545,46600.0
2008-04-02 10:05:00,50.98,51.17,50.97,51.15,63400.0,49.6643,49.8494,49.6545,49.8299,63400.0
2008-04-02 10:10:00,51.16,51.46,51.15,51.41,56300.0,49.8396,50.1319,49.8299,50.0832,56300.0
2008-04-02 10:15:00,51.41,51.52,51.39,51.5,38600.0,50.0832,50.1904,50.0637,50.1709,38600.0
2008-04-02 10:20:00,51.5,51.51,51.35,51.5,17400.0,50.1709,50.1806,50.0247,50.1709,17400.0
2008-04-02 10:25:00,51.51,51.77,51.51,51.76,22600.0,50.1806,50.4339,50.1806,50.4242,22600.0
2008-04-02 10:30:00,51.77,51.96,51.76,51.92,38700.0,50.4339,50.619,50.4242,50.58,38700.0
2008-04-02 10:35:00,51.92,52.0,51.89,51.95,40000.0,50.58,50.658,50.5508,50.6093,40000.0
2008-04-02 10:40:00,51.98,52.0,51.79,51.79,41700.0,50.6385,50.658,50.4534,50.4534,41700.0
2008-04-02 10:45:00,51.77,51.93,51.77,51.93,25900.0,50.4339,50.5898,50.4339,50.5898,25900.0
2008-04-02 10:50:00,51.94,52.16,51.94,52.13,68100.0,50.5995,50.8138,50.5995,50.7846,68100.0
2008-04-02 10:55:00,52.13,52.17,52.11,52.14,76000.0,50.7846,50.8236,50.7651,50.7944,76000.0
2008-04-02 11:00:00,52.14,52.16,52.09,52.1,48500.0,50.7944,50.8138,50.7456,50.7554,48500.0
2008-04-02 11:05:00,52.1,52.16,52.09,52.09,27100.0,50.7554,50.8138,50.7456,50.7456,27100.0
2008-04-02 11:10:00,52.12,52.19,51.92,51.93,64600.0,50.7749,50.8431,50.58,50.5898,64600.0
2008-04-02 11:15:00,51.93,51.94,51.8,51.81,33400.0,50.5898,50.5995,50.4631,50.4729,33400.0
2008-04-02 11:20:00,51.82,51.86,51.76,51.84,26100.0,50.4826,50.5216,50.4242,50.5021,26100.0
2008-04-02 11:25:00,51.81,51.83,51.77,51.79,14600.0,50.4729,50.4924,50.4339,50.4534,14600.0
2008-04-02 11:30:00,51.79,51.84,51.77,51.84,14600.0,50.4534,50.5021,50.4339,50.5021,14600.0
2008-04-02 11:35:00,51.84,51.97,51.82,51.89,29900.0,50.5021,50.6287,50.4826,50.5508,29900.0
2008-04-02 11:40:00,51.88,51.99,51.82,51.98,21400.0,50.5411,50.6482,50.4826,50.6385,21400.0
2008-04-02 11:45:00,51.98,52.0,51.96,51.99,20800.0,50.6385,50.658,50.619,50.6482,20800.0
2008-04-02 11:50:00,51.99,52.02,51.96,51.98,33100.0,50.6482,50.6774,50.619,50.6385,33100.0
2008-04-02 11:55:00,51.99,52.06,51.98,52.02,16100.0,50.6482,50.7164,50.6385,50.6774,16100.0
2008-04-02 12:00:00,52.02,52.09,52.01,52.01,167200.0,50.6774,50.7456,50.6677,50.6677,167200.0
2008-04-02 12:05:00,51.98,52.07,51.98,52.0,9300.0,50.6385,50.7262,50.6385,50.658,9300.0
2008-04-02 12:10:00,51.95,51.96,51.88,51.9,10000.0,50.6093,50.619,50.5411,50.5605,10000.0
2008-04-02 12:15:00,51.9,51.9,51.84,51.9,11100.0,50.5605,50.5605,50.5021,50.5605,11100.0
2008-04-02 12:20:00,51.9,51.96,51.84,51.95,17100.0,50.5605,50.619,50.5021,50.6093,17100.0
2008-04-02 12:25:00,51.94,51.95,51.83,51.88,17000.0,50.5995,50.6093,50.4924,50.5411,17000.0
2008-04-02 12:30:00,51.88,51.96,51.85,51.96,13300.0,50.5411,50.619,50.5118,50.619,13300.0
2008-04-02 12:35:00,51.93,51.94,51.85,51.88,10500.0,50.5898,50.5995,50.5118,50.5411,10500.0
2008-04-02 12:40:00,51.9,51.96,51.86,51.86,10000.0,50.5605,50.619,50.5216,50.5216,10000.0
2008-04-02 12:45:00,51.86,51.9,51.8,51.82,15200.0,50.5216,50.5605,50.4631,50.4826,15200.0
2008-04-02 12:50:00,51.82,51.86,51.78,51.85,30100.0,50.4826,50.5216,50.4436,50.5118,30100.0
2008-04-02 12:55:00,51.86,51.93,51.85,51.88,17900.0,50.5216,50.5898,50.5118,50.5411,17900.0
2008-04-02 13:00:00,51.88,51.89,51.76,51.78,29400.0,50.5411,50.5508,50.4242,50.4436,29400.0
2008-04-02 13:05:00,51.79,51.83,51.64,51.65,41500.0,50.4534,50.4924,50.3073,50.317,41500.0
2008-04-02 13:10:00,51.64,51.73,51.56,51.71,66600.0,50.3073,50.3949,50.2293,50.3755,66600.0
2008-04-02 13:15:00,51.71,51.81,51.71,51.79,97100.0,50.3755,50.4729,50.3755,50.4534,97100.0
2008-04-02 13:20:00,51.77,51.78,51.71,51.72,34200.0,50.4339,50.4436,50.3755,50.3852,34200.0
2008-04-02 13:25:00,51.72,51.77,51.71,51.73,25700.0,50.3852,50.4339,50.3755,50.3949,25700.0
2008-04-02 13:30:00,51.73,51.73,51.64,51.65,39600.0,50.3949,50.3949,50.3073,50.317,39600.0
2008-04-02 13:35:00,51.64,51.74,51.64,51.73,39600.0,50.3073,50.4047,50.3073,50.3949,39600.0
2008-04-02 13:40:00,51.73,51.77,51.69,51.74,42200.0,50.3949,50.4339,50.356,50.4047,42200.0
2008-04-02 13:45:00,51.75,51.79,51.7,51.77,56000.0,50.4144,50.4534,50.3657,50.4339,56000.0
2008-04-02 13:50:00,51.77,51.78,51.72,51.77,29600.0,50.4339,50.4436,50.3852,50.4339,29600.0
2008-04-02 13:55:00,51.77,51.78,51.61,51.61,30400.0,50.4339,50.4436,50.278,50.278,30400.0
2008-04-02 14:00:00,51.61,51.64,51.59,51.64,16200.0,50.278,50.3073,50.2585,50.3073,16200.0
2008-04-02 14:05:00,51.65,51.76,51.65,51.75,17800.0,50.317,50.4242,50.317,50.4144,17800.0
2008-04-02 14:10:00,51.77,51.77,51.68,51.68,22400.0,50.4339,50.4339,50.3462,50.3462,22400.0
2008-04-02 14:15:00,51.69,51.69,51.62,51.68,22300.0,50.356,50.356,50.2878,50.3462,22300.0
2008-04-02 14:20:00,51.67,51.68,51.45,51.48,26200.0,50.3365,50.3462,50.1222,50.1514,26200.0
2008-04-02 14:25:00,51.49,51.52,51.4,51.47,14900.0,50.1611,50.1904,50.0735,50.1416,14900.0
2008-04-02 14:30:00,51.46,51.48,51.39,51.4,20200.0,50.1319,50.1514,50.0637,50.0735,20200.0
2008-04-02 14:35:00,51.43,51.48,51.29,51.43,22200.0,50.1027,50.1514,49.9663,50.1027,22200.0
2008-04-02 14:40:00,51.43,51.43,51.35,51.37,17200.0,50.1027,50.1027,50.0247,50.0442,17200.0
2008-04-02 14:45:00,51.36,51.39,51.28,51.32,21600.0,50.0345,50.0637,49.9565,49.9955,21600.0
2008-04-02 14:50:00,51.33,51.43,51.27,51.39,20500.0,50.0053,50.1027,49.9468,50.0637,20500.0
2008-04-02 14:55:00,51.37,51.54,51.37,51.41,28000.0,50.0442,50.2098,50.0442,50.0832,28000.0
2008-04-02 15:00:00,51.43,51.43,51.27,51.29,22100.0,50.1027,50.1027,49.9468,49.9663,22100.0
2008-04-02 15:05:00,51.29,51.35,51.27,51.32,20600.0,49.9663,50.0247,49.9468,49.9955,20600.0
2008-04-02 15:10:00,51.32,51.35,51.25,51.26,46600.0,49.9955,50.0247,49.9273,49.9371,46600.0
2008-04-02 15:15:00,51.26,51.37,51.2,51.3,43300.0,49.9371,50.0442,49.8786,49.976,43300.0
2008-04-02 15:20:00,51.28,51.39,51.28,51.36,42900.0,49.9565,50.0637,49.9565,50.0345,42900.0
2008-04-02 15:25:00,51.36,51.48,51.35,51.47,16900.0,50.0345,50.1514,50.0247,50.1416,16900.0
2008-04-02 15:30:00,51.48,51.48,51.37,51.39,25500.0,50.1514,50.1514,50.0442,50.0637,25500.0
2008-04-02 15:35:00,51.38,51.47,51.38,51.4,62400.0,50.054,50.1416,50.054,50.0735,62400.0
2008-04-02 15:40:00,51.41,51.44,51.39,51.4,22500.0,50.0832,50.1124,50.0637,50.0735,22500.0
2008-04-02 15:45:00,51.41,51.48,51.35,51.48,31000.0,50.0832,50.1514,50.0247,50.1514,31000.0
2008-04-02 15:50:00,51.49,51.49,51.36,51.44,69700.0,50.1611,50.1611,50.0345,50.1124,69700.0
2008-04-02 15:55:00,51.45,51.51,51.41,51.5,78100.0,50.1222,50.1806,50.0832,50.1709,78100.0
2008-04-03 09:30:00,51.48,51.5,51.02,51.14,109000.0,50.1514,50.1709,49.7033,49.8202,109000.0
2008-04-03 09:35:00,51.14,51.35,51.14,51.26,30000.0,49.8202,50.0247,49.8202,49.9371,30000.0
2008-04-03 09:40:00,51.28,51.3,51.17,51.23,36700.0,49.9565,49.976,49.8494,49.9078,36700.0
2008-04-03 09:45:00,51.23,51.57,51.18,51.57,53400.0,49.9078,50.2391,49.8591,50.2391,53400.0
2008-04-03 09:50:00,51.57,51.61,51.43,51.43,35400.0,50.2391,50.278,50.1027,50.1027,35400.0
2008-04-03 09:55:00,51.39,51.61,51.32,51.53,22800.0,50.0637,50.278,49.9955,50.2001,22800.0
2008-04-03 10:00:00,51.52,51.6,51.41,51.48,48300.0,50.1904,50.2683,50.0832,50.1514,48300.0
2008-04-03 10:05:00,51.49,51.58,51.42,51.5,9000.0,50.1611,50.2488,50.0929,50.1709,9000.0
2008-04-03 10:10:00,51.5,51.5,51.35,51.35,21700.0,50.1709,50.1709,50.0247,50.0247,21700.0
2008-04-03 10:15:00,51.33,51.35,51.24,51.25,29900.0,50.0053,50.0247,49.9176,49.9273,29900.0
2008-04-03 10:20:00,51.26,51.37,51.2,51.33,26900.0,49.9371,50.0442,49.8786,50.0053,26900.0
2008-04-03 10:25:00,51.34,51.47,51.34,51.4,40600.0,50.015,50.1416,50.015,50.0735,40600.0
2008-04-03 10:30:00,51.38,51.45,51.32,51.44,22000.0,50.054,50.1222,49.9955,50.1124,22000.0
2008-04-03 10:35:00,51.43,51.45,51.3,51.33,16800.0,50.1027,50.1222,49.976,50.0053,16800.0
2008-04-03 10:40:00,51.33,51.4,51.27,51.27,11600.0,50.0053,50.0735,49.9468,49.9468,11600.0
2008-04-03 10:45:00,51.28,51.28,51.15,51.15,15800.0,49.9565,49.9565,49.8299,49.8299,15800.0
2008-04-03 10:50:00,51.15,51.21,51.01,51.11,24800.0,49.8299,49.8884,49.6935,49.7909,24800.0
2008-04-03 10:55:00,51.11,51.2,51.1,51.19,14300.0,49.7909,49.8786,49.7812,49.8689,14300.0
2008-04-03 11:00:00,51.19,51.26,51.16,51.25,16500.0,49.8689,49.9371,49.8396,49.9273,16500.0
2008-04-03 11:05:00,51.28,51.41,51.26,51.36,12000.0,49.9565,50.0832,49.9371,50.0345,12000.0
2008-04-03 11:10:00,51.38,51.52,51.38,51.49,10700.0,50.054,50.1904,50.054,50.1611,10700.0
2008-04-03 11:15:00,51.48,51.6,51.48,51.53,16400.0,50.1514,50.2683,50.1514,50.2001,16400.0
2008-04-03 11:20:00,51.54,51.54,51.39,51.44,12700.0,50.2098,50.2098,50.0637,50.1124,12700.0
2008-04-03 11:25:00,51.42,51.47,51.4,51.45,3200.0,50.0929,50.1416,50.0735,50.1222,3200.0
2008-04-03 11:30:00,51.47,51.6,51.45,51.54,14700.0,50.1416,50.2683,50.1222,50.2098,14700.0
2008-04-03 11:35:00,51.54,51.56,51.48,51.51,48300.0,50.2098,50.2293,50.1514,50.1806,48300.0
2008-04-03 11:40:00,51.51,51.52,51.48,51.48,7100.0,50.1806,50.1904,50.1514,50.1514,7100.0
2008-04-03 11:45:00,51.5,51.57,51.5,51.55,16000.0,50.1709,50.2391,50.1709,50.2196,16000.0
2008-04-03 11:50:00,51.54,51.57,51.53,51.54,9600.0,50.2098,50.2391,50.2001,50.2098,9600.0
2008-04-03 11:55:00,51.55,51.6,51.44,51.48,45500.0,50.2196,50.2683,50.1124,50.1514,45500.0
2008-04-03 12:00:00,51.48,51.5,51.45,51.48,10400.0,50.1514,50.1709,50.1222,50.1514,10400.0
2008-04-03 12:05:00,51.5,51.52,51.47,51.51,11900.0,50.1709,50.1904,50.1416,50.1806,11900.0
2008-04-03 12:10:00,51.51,51.51,51.37,51.4,13300.0,50.1806,50.1806,50.0442,50.0735,13300.0
2008-04-03 12:15:00,51.41,51.52,51.39,51.51,13600.0,50.0832,50.1904,50.0637,50.1806,13600.0
2008-04-03 12:20:00,51.49,51.49,51.36,51.38,9700.0,50.1611,50.1611,50.0345,50.054,9700.0
2008-04-03 12:25:00,51.37,51.47,51.36,51.46,10300.0,50.0442,50.1416,50.0345,50.1319,10300.0
2008-04-03 12:30:00,51.46,51.55,51.43,51.54,13600.0,50.1319,50.2196,50.1027,50.2098,13600.0
2008-04-03 12:35:00,51.55,51.67,51.55,51.67,15100.0,50.2196,50.3365,50.2196,50.3365,15100.0
2008-04-03 12:40:00,51.66,51.8,51.66,51.8,37300.0,50.3267,50.4631,50.3267,50.4631,37300.0
2008-04-03 12:45:00,51.81,51.87,51.76,51.82,24400.0,50.4729,50.5313,50.4242,50.4826,24400.0
2008-04-03 12:50:00,51.82,51.84,51.65,51.66,26200.0,50.4826,50.5021,50.317,50.3267,26200.0
2008-04-03 12:55:00,51.68,51.71,51.53,51.55,28000.0,50.3462,50.3755,50.2001,50.2196,28000.0
2008-04-03 13:00:00,51.55,51.56,51.45,51.48,31600.0,50.2196,50.2293,50.1222,50.1514,31600.0
2008-04-03 13:05:00,51.48,51.51,51.38,51.46,42300.0,50.1514,50.1806,50.054,50.1319,42300.0
2008-04-03 13:10:00,51.47,51.54,51.38,51.52,31600.0,50.1416,50.2098,50.054,50.1904,31600.0
2008-04-03 13:15:00,51.52,51.57,51.5,51.55,14800.0,50.1904,50.2391,50.1709,50.2196,14800.0
2008-04-03 13:20:00,51.54,51.54,51.47,51.51,32600.0,50.2098,50.2098,50.1416,50.1806,32600.0
2008-04-03 13:25:00,51.51,51.58,51.49,51.56,12700.0,50.1806,50.2488,50.1611,50.2293,12700.0
2008-04-03 13:30:00,51.57,51.59,51.3,51.31,42900.0,50.2391,50.2585,49.976,49.9858,42900.0
2008-04-03 13:35:00,51.33,51.42,51.2,51.26,34700.0,50.0053,50.0929,49.8786,49.9371,34700.0
2008-04-03 13:40:00,51.26,51.26,51.17,51.25,20500.0,49.9371,49.9371,49.8494,49.9273,20500.0
2008-04-03 13:45:00,51.27,51.31,51.21,51.31,14200.0,49.9468,49.9858,49.8884,49.9858,14200.0
2008-04-03 13:50:00,51.31,51.34,51.24,51.31,20100.0,49.9858,50.015,49.9176,49.9858,20100.0
2008-04-03 13:55:00,51.31,51.38,51.17,51.17,40400.0,49.9858,50.054,49.8494,49.8494,40400.0
2008-04-03 14:00:00,51.18,51.31,51.18,51.31,19900.0,49.8591,49.9858,49.8591,49.9858,19900.0
2008-04-03 14:05:00,51.31,51.32,51.28,51.32,14900.0,49.9858,49.9955,49.9565,49.9955,14900.0
2008-04-03 14:10:00,51.32,51.32,51.19,51.25,32000.0,49.9955,49.9955,49.8689,49.9273,32000.0
2008-04-03 14:15:00,51.24,51.26,51.11,51.13,43300.0,49.9176,49.9371,49.7909,49.8104,43300.0
2008-04-03 14:20:00,51.13,51.2,51.13,51.17,19600.0,49.8104,49.8786,49.8104,49.8494,19600.0
2008-04-03 14:25:00,51.18,51.2,51.16,51.19,23500.0,49.8591,49.8786,49.8396,49.8689,23500.0
2008-04-03 14:30:00,51.19,51.21,51.13,51.17,63900.0,49.8689,49.8884,49.8104,49.8494,63900.0
2008-04-03 14:35:00,51.17,51.19,50.99,51.0,68000.0,49.8494,49.8689,49.674,49.6838,68000.0
2008-04-03 14:40:00,51.0,51.15,51.0,51.15,33000.0,49.6838,49.8299,49.6838,49.8299,33000.0
2008-04-03 14:45:00,51.15,51.2,51.15,51.19,27100.0,49.8299,49.8786,49.8299,49.8689,27100.0
2008-04-03 14:50:00,51.2,51.21,51.19,51.2,37900.0,49.8786,49.8884,49.8689,49.8786,37900.0
2008-04-03 14:55:00,51.19,51.25,51.19,51.25,42100.0,49.8689,49.9273,49.8689,49.9273,42100.0
2008-04-03 15:00:00,51.25,51.27,51.21,51.26,48600.0,49.9273,49.9468,49.8884,49.9371,48600.0
2008-04-03 15:05:00,51.27,51.31,51.24,51.25,35300.0,49.9468,49.9858,49.9176,49.9273,35300.0
2008-04-03 15:10:00,51.26,51.29,51.2,51.26,30300.0,49.9371,49.9663,49.8786,49.9371,30300.0
2008-04-03 15:15:00,51.26,51.26,51.17,51.21,46300.0,49.9371,49.9371,49.8494,49.8884,46300.0
2008-04-03 15:20:00,51.21,51.25,51.18,51.18,41900.0,49.8884,49.9273,49.8591,49.8591,41900.0
2008-04-03 15:25:00,51.18,51.29,51.16,51.21,34200.0,49.8591,49.9663,49.8396,49.8884,34200.0
2008-04-03 15:30:00,51.21,51.21,51.1,51.17,49300.0,49.8884,49.8884,49.7812,49.8494,49300.0
2008-04-03 15:35:00,51.18,51.2,51.17,51.2,87700.0,49.8591,49.8786,49.8494,49.8786,87700.0
2008-04-03 15:40:00,51.19,51.21,51.04,51.04,84200.0,49.8689,49.8884,49.7227,49.7227,84200.0
2008-04-03 15:45:00,51.03,51.06,50.81,50.82,101600.0,49.713,49.7422,49.4987,49.5084,101600.0
2008-04-03 15:50:00,50.82,50.83,50.73,50.77,221800.0,49.5084,49.5182,49.4207,49.4597,221800.0
2008-04-03 15:55:00,50.77,50.92,50.75,50.88,246300.0,49.4597,49.6058,49.4402,49.5669,246300.0
2008-04-04 09:30:00,51.24,51.38,50.69,51.34,39000.0,49.9176,50.054,49.3818,50.015,39000.0
2008-04-04 09:35:00,51.35,51.35,51.04,51.13,25200.0,50.0247,50.0247,49.7227,49.8104,25200.0
2008-04-04 09:40:00,51.12,51.12,50.94,51.01,39300.0,49.8007,49.8007,49.6253,49.6935,39300.0
2008-04-04 09:45:00,51.04,51.18,51.01,51.08,23400.0,49.7227,49.8591,49.6935,49.7617,23400.0
2008-04-04 09:50:00,51.13,51.41,51.03,51.35,56300.0,49.8104,50.0832,49.713,50.0247,56300.0
2008-04-04 09:55:00,51.36,51.66,51.34,51.61,108600.0,50.0345,50.3267,50.015,50.278,108600.0
2008-04-04 10:00:00,51.61,51.67,51.57,51.63,36900.0,50.278,50.3365,50.2391,50.2975,36900.0
2008-04-04 10:05:00,51.65,51.67,51.48,51.54,16200.0,50.317,50.3365,50.1514,50.2098,16200.0
2008-04-04 10:10:00,51.55,51.63,51.5,51.61,15200.0,50.2196,50.2975,50.1709,50.278,15200.0
2008-04-04 10:15:00,51.61,51.65,51.32,51.37,57700.0,50.278,50.317,49.9955,50.0442,57700.0
2008-04-04 10:20:00,51.37,51.45,51.33,51.41,45000.0,50.0442,50.1222,50.0053,50.0832,45000.0
2008-04-04 10:25:00,51.4,51.56,51.4,51.49,76600.0,50.0735,50.2293,50.0735,50.1611,76600.0
2008-04-04 10:30:00,51.51,51.55,51.49,51.53,17700.0,50.1806,50.2196,50.1611,50.2001,17700.0
2008-04-04 10:35:00,51.53,51.53,51.18,51.19,59000.0,50.2001,50.2001,49.8591,49.8689,59000.0
2008-04-04 10:40:00,51.2,51.31,51.13,51.16,31400.0,49.8786,49.9858,49.8104,49.8396,31400.0
2008-04-04 10:45:00,51.17,51.23,51.13,51.22,31500.0,49.8494,49.9078,49.8104,49.8981,31500.0
2008-04-04 10:50:00,51.22,51.22,51.1,51.17,26000.0,49.8981,49.8981,49.7812,49.8494,26000.0
2008-04-04 10:55:00,51.16,51.21,51.12,51.21,17400.0,49.8396,49.8884,49.8007,49.8884,17400.0
2008-04-04 11:00:00,51.21,51.4,51.2,51.35,43400.0,49.8884,50.0735,49.8786,50.0247,43400.0
2008-04-04 11:05:00,51.35,51.6,51.34,51.58,49400.0,50.0247,50.2683,50.015,50.2488,49400.0
2008-04-04 11:10:00,51.58,51.62,51.55,51.61,27200.0,50.2488,50.2878,50.2196,50.278,27200.0
2008-04-04 11:15:00,51.61,51.61,51.48,51.54,21300.0,50.278,50.278,50.1514,50.2098,21300.0
2008-04-04 11:20:00,51.54,51.66,51.54,51.64,28900.0,50.2098,50.3267,50.2098,50.3073,28900.0
2008-04-04 11:25:00,51.65,51.86,51.64,51.82,41800.0,50.317,50.5216,50.3073,50.4826,41800.0
2008-04-04 11:30:00,51.82,51.91,51.81,51.91,25300.0,50.4826,50.5703,50.4729,50.5703,25300.0
2008-04-04 11:35:00,51.91,51.94,51.89,51.89,20300.0,50.5703,50.5995,50.5508,50.5508,20300.0
2008-04-04 11:40:00,51.87,51.87,51.78,51.8,24000.0,50.5313,50.5313,50.4436,50.4631,24000.0
2008-04-04 11:45:00,51.8,51.84,51.66,51.71,36400.0,50.4631,50.5021,50.3267,50.3755,36400.0
2008-04-04 11:50:00,51.71,51.71,51.67,51.68,77200.0,50.3755,50.3755,50.3365,50.3462,77200.0
2008-04-04 11:55:00,51.69,51.73,51.68,51.73,41400.0,50.356,50.3949,50.3462,50.3949,41400.0
2008-04-04 12:00:00,51.73,51.73,51.7,51.71,9400.0,50.3949,50.3949,50.3657,50.3755,9400.0
2008-04-04 12:05:00,51.71,51.85,51.7,51.82,37300.0,50.3755,50.5118,50.3657,50.4826,37300.0
2008-04-04 12:10:00,51.82,51.95,51.77,51.95,34200.0,50.4826,50.6093,50.4339,50.6093,34200.0
2008-04-04 12:15:00,51.95,52.06,51.95,52.06,22300.0,50.6093,50.7164,50.6093,50.7164,22300.0
2008-04-04 12:20:00,52.07,52.14,52.07,52.13,26600.0,50.7262,50.7944,50.7262,50.7846,26600.0
2008-04-04 12:25:00,52.11,52.19,52.1,52.14,17600.0,50.7651,50.8431,50.7554,50.7944,17600.0
2008-04-04 12:30:00,52.12,52.2,52.01,52.07,47400.0,50.7749,50.8528,50.6677,50.7262,47400.0
2008-04-04 12:35:00,52.05,52.1,52.0,52.09,25500.0,50.7067,50.7554,50.658,50.7456,25500.0
2008-04-04 12:40:00,52.08,52.1,52.02,52.08,17100.0,50.7359,50.7554,50.6774,50.7359,17100.0
2008-04-04 12:45:00,52.1,52.11,52.01,52.05,16100.0,50.7554,50.7651,50.6677,50.7067,16100.0
2008-04-04 12:50:00,52.06,52.08,52.04,52.05,11900.0,50.7164,50.7359,50.6969,50.7067,11900.0
2008-04-04 12:55:00,52.06,52.11,51.96,52.0,64200.0,50.7164,50.7651,50.619,50.658,64200.0
2008-04-04 13:00:00,52.0,52.01,51.96,51.96,19100.0,50.658,50.6677,50.619,50.619,19100.0
2008-04-04 13:05:00,51.95,51.98,51.89,51.97,18400.0,50.6093,50.6385,50.5508,50.6287,18400.0
2008-04-04 13:10:00,51.98,52.03,51.97,52.0,15500.0,50.6385,50.6872,50.6287,50.658,15500.0
2008-04-04 13:15:00,52.01,52.02,51.99,52.01,43000.0,50.6677,50.6774,50.6482,50.6677,43000.0
2008-04-04 13:20:00,52.01,52.11,52.01,52.1,19500.0,50.6677,50.7651,50.6677,50.7554,19500.0
2008-04-04 13:25:00,52.1,52.22,52.09,52.22,22500.0,50.7554,50.8723,50.7456,50.8723,22500.0
2008-04-04 13:30:00,52.21,52.23,52.13,52.13,4500.0,50.8625,50.882,50.7846,50.7846,4500.0
2008-04-04 13:35:00,52.13,52.16,52.13,52.13,7800.0,50.7846,50.8138,50.7846,50.7846,7800.0
2008-04-04 13:40:00,52.14,52.19,52.13,52.18,10700.0,50.7944,50.8431,50.7846,50.8333,10700.0
2008-04-04 13:45:00,52.15,52.23,52.12,52.2,15100.0,50.8041,50.882,50.7749,50.8528,15100.0
2008-04-04 13:50:00,52.21,52.22,52.17,52.19,7900.0,50.8625,50.8723,50.8236,50.8431,7900.0
2008-04-04 13:55:00,52.18,52.23,52.15,52.23,6200.0,50.8333,50.882,50.8041,50.882,6200.0
2008-04-04 14:00:00,52.24,52.24,52.2,52.23,6600.0,50.8918,50.8918,50.8528,50.882,6600.0
2008-04-04 14:05:00,52.22,52.22,52.12,52.19,28300.0,50.8723,50.8723,50.7749,50.8431,28300.0
2008-04-04 14:10:00,52.19,52.24,52.18,52.2,148000.0,50.8431,50.8918,50.8333,50.8528,148000.0
2008-04-04 14:15:00,52.19,52.28,52.16,52.2,86900.0,50.8431,50.9307,50.8138,50.8528,86900.0
2008-04-04 14:20:00,52.18,52.21,52.14,52.18,132900.0,50.8333,50.8625,50.7944,50.8333,132900.0
2008-04-04 14:25:00,52.19,52.22,52.1,52.21,23200.0,50.8431,50.8723,50.7554,50.8625,23200.0
2008-04-04 14:30:00,52.21,52.21,52.05,52.12,59800.0,50.8625,50.8625,50.7067,50.7749,59800.0
2008-04-04 14:35:00,52.14,52.16,52.05,52.1,51500.0,50.7944,50.8138,50.7067,50.7554,51500.0
2008-04-04 14:40:00,52.1,52.11,52.02,52.05,33000.0,50.7554,50.7651,50.6774,50.7067,33000.0
2008-04-04 14:45:00,52.04,52.1,52.01,52.07,30600.0,50.6969,50.7554,50.6677,50.7262,30600.0
2008-04-04 14:50:00,52.06,52.07,51.97,51.98,22900.0,50.7164,50.7262,50.6287,50.6385,22900.0
2008-04-04 14:55:00,51.97,51.99,51.77,51.81,41900.0,50.6287,50.6482,50.4339,50.4729,41900.0
2008-04-04 15:00:00,51.81,51.94,51.77,51.82,57700.0,50.4729,50.5995,50.4339,50.4826,57700.0
2008-04-04 15:05:00,51.81,51.9,51.76,51.8,23700.0,50.4729,50.5605,50.4242,50.4631,23700.0
2008-04-04 15:10:00,51.8,51.83,51.67,51.7,51900.0,50.4631,50.4924,50.3365,50.3657,51900.0
2008-04-04 15:15:00,51.71,51.85,51.7,51.82,31500.0,50.3755,50.5118,50.3657,50.4826,31500.0
2008-04-04 15:20:00,51.82,51.92,51.81,51.84,39600.0,50.4826,50.58,50.4729,50.5021,39600.0
2008-04-04 15:25:00,51.83,51.94,51.77,51.92,53200.0,50.4924,50.5995,50.4339,50.58,53200.0
2008-04-04 15:30:00,51.92,51.95,51.89,51.93,34100.0,50.58,50.6093,50.5508,50.5898,34100.0
2008-04-04 15:35:00,51.94,51.97,51.85,51.85,51900.0,50.5995,50.6287,50.5118,50.5118,51900.0
2008-04-04 15:40:00,51.85,51.9,51.78,51.89,59200.0,50.5118,50.5605,50.4436,50.5508,59200.0
2008-04-04 15:45:00,51.89,51.95,51.87,51.94,88700.0,50.5508,50.6093,50.5313,50.5995,88700.0
2008-04-04 15:50:00,51.95,51.99,51.85,51.96,130700.0,50.6093,50.6482,50.5118,50.619,130700.0
2008-04-04 15:55:00,51.95,51.99,51.93,51.98,146500.0,50.6093,50.6482,50.5898,50.6385,146500.0
2008-04-07 09:30:00,52.38,52.38,51.92,52.07,56900.0,51.0282,51.0282,50.58,50.7262,56900.0
2008-04-07 09:35:00,52.07,52.19,51.94,51.99,22300.0,50.7262,50.8431,50.5995,50.6482,22300.0
2008-04-07 09:40:00,51.98,52.2,51.94,52.09,21000.0,50.6385,50.8528,50.5995,50.7456,21000.0
2008-04-07 09:45:00,52.11,52.2,52.07,52.11,13300.0,50.7651,50.8528,50.7262,50.7651,13300.0
2008-04-07 09:50:00,52.14,52.43,52.11,52.4,40200.0,50.7944,51.0769,50.7651,51.0476,40200.0
2008-04-07 09:55:00,52.39,52.71,52.34,52.66,52900.0,51.0379,51.3496,50.9892,51.3009,52900.0
2008-04-07 10:00:00,52.67,52.83,52.57,52.57,61100.0,51.3107,51.4665,51.2133,51.2133,61100.0
2008-04-07 10:05:00,52.6,52.74,52.53,52.6,75100.0,51.2425,51.3789,51.1743,51.2425,75100.0
2008-04-07 10:10:00,52.57,52.71,52.52,52.59,34400.0,51.2133,51.3496,51.1645,51.2327,34400.0
2008-04-07 10:15:00,52.58,52.66,52.5,52.66,29600.0,51.223,51.3009,51.1451,51.3009,29600.0
2008-04-07 10:20:00,52.63,52.75,52.47,52.71,55300.0,51.2717,51.3886,51.1158,51.3496,55300.0
2008-04-07 10:25:00,52.71,52.73,52.57,52.6,38200.0,51.3496,51.3691,51.2133,51.2425,38200.0
2008-04-07 10:30:00,52.59,52.6,52.41,52.41,56500.0,51.2327,51.2425,51.0574,51.0574,56500.0
2008-04-07 10:35:00,52.4,52.52,52.4,52.51,47100.0,51.0476,51.1645,51.0476,51.1548,47100.0
2008-04-07 10:40:00,52.5,52.51,52.47,52.51,31100.0,51.1451,51.1548,51.1158,51.1548,31100.0
2008-04-07 10:45:00,52.49,52.54,52.46,52.51,71600.0,51.1353,51.184,51.1061,51.1548,71600.0
2008-04-07 10:50:00,52.5,52.51,52.36,52.37,129200.0,51.1451,51.1548,51.0087,51.0184,129200.0
2008-04-07 10:55:00,52.37,52.38,52.25,52.27,67200.0,51.0184,51.0282,50.9015,50.921,67200.0
2008-04-07 11:00:00,52.27,52.3,52.16,52.17,61600.0,50.921,50.9502,50.8138,50.8236,61600.0
2008-04-07 11:05:00,52.18,52.18,51.86,51.91,63500.0,50.8333,50.8333,50.5216,50.5703,63500.0
2008-04-07 11:10:00,51.91,52.12,51.88,52.04,42400.0,50.5703,50.7749,50.5411,50.6969,42400.0
2008-04-07 11:15:00,52.04,52.06,52.01,52.03,26200.0,50.6969,50.7164,50.6677,50.6872,26200.0
2008-04-07 11:20:00,52.03,52.14,52.02,52.13,34400.0,50.6872,50.7944,50.6774,50.7846,34400.0
2008-04-07 11:25:00,52.13,52.22,52.13,52.14,36100.0,50.7846,50.8723,50.7846,50.7944,36100.0
2008-04-07 11:30:00,52.13,52.22,52.08,52.11,25000.0,50.7846,50.8723,50.7359,50.7651,25000.0
2008-04-07 11:35:00,52.11,52.18,52.11,52.16,41100.0,50.7651,50.8333,50.7651,50.8138,41100.0
2008-04-07 11:40:00,52.19,52.3,52.17,52.26,17400.0,50.8431,50.9502,50.8236,50.9113,17400.0
2008-04-07 11:45:00,52.28,52.33,52.23,52.25,13100.0,50.9307,50.9794,50.882,50.9015,13100.0
2008-04-07 11:50:00,52.24,52.28,52.24,52.27,10400.0,50.8918,50.9307,50.8918,50.921,10400.0
2008-04-07 11:55:00,52.28,52.33,52.25,52.32,6800.0,50.9307,50.9794,50.9015,50.9697,6800.0
2008-04-07 12:00:00,52.32,52.38,52.31,52.35,25600.0,50.9697,51.0282,50.96,50.9989,25600.0
2008-04-07 12:05:00,52.35,52.38,52.32,52.34,20400.0,50.9989,51.0282,50.9697,50.9892,20400.0
2008-04-07 12:10:00,52.34,52.37,52.24,52.37,11900.0,50.9892,51.0184,50.8918,51.0184,11900.0
2008-04-07 12:15:00,52.38,52.46,52.37,52.38,24600.0,51.0282,51.1061,51.0184,51.0282,24600.0
2008-04-07 12:20:00,52.38,52.42,52.38,52.41,19500.0,51.0282,51.0671,51.0282,51.0574,19500.0
2008-04-07 12:25:00,52.4,52.46,52.38,52.46,17600.0,51.0476,51.1061,51.0282,51.1061,17600.0
2008-04-07 12:30:00,52.46,52.48,52.44,52.44,15000.0,51.1061,51.1256,51.0866,51.0866,15000.0
2008-04-07 12:35:00,52.45,52.6,52.44,52.59,44300.0,51.0964,51.2425,51.0866,51.2327,44300.0
2008-04-07 12:40:00,52.59,52.69,52.59,52.61,38900.0,51.2327,51.3302,51.2327,51.2522,38900.0
2008-04-07 12:45:00,52.61,52.63,52.57,52.61,14300.0,51.2522,51.2717,51.2133,51.2522,14300.0
2008-04-07 12:50:00,52.62,52.69,52.6,52.68,21700.0,51.262,51.3302,51.2425,51.3204,21700.0
2008-04-07 12:55:00,52.67,52.7,52.57,52.6,34700.0,51.3107,51.3399,51.2133,51.2425,34700.0
2008-04-07 13:00:00,52.6,52.69,52.6,52.64,21800.0,51.2425,51.3302,51.2425,51.2814,21800.0
2008-04-07 13:05:00,52.62,52.63,52.56,52.59,13800.0,51.262,51.2717,51.2035,51.2327,13800.0
2008-04-07 13:10:00,52.59,52.61,52.58,52.59,9100.0,51.2327,51.2522,51.223,51.2327,9100.0
2008-04-07 13:15:00,52.59,52.63,52.55,52.59,14400.0,51.2327,51.2717,51.1938,51.2327,14400.0
2008-04-07 13:20:00,52.58,52.68,52.58,52.67,17300.0,51.223,51.3204,51.223,51.3107,17300.0
2008-04-07 13:25:00,52.67,52.77,52.67,52.75,26600.0,51.3107,51.4081,51.3107,51.3886,26600.0
2008-04-07 13:30:00,52.75,52.77,52.65,52.65,35300.0,51.3886,51.4081,51.2912,51.2912,35300.0
2008-04-07 13:35:00,52.63,52.7,52.6,52.63,38500.0,51.2717,51.3399,51.2425,51.2717,38500.0
2008-04-07 13:40:00,52.61,52.65,52.5,52.53,24200.0,51.2522,51.2912,51.1451,51.1743,24200.0
2008-04-07 13:45:00,52.53,52.66,52.52,52.66,24800.0,51.1743,51.3009,51.1645,51.3009,24800.0
2008-04-07 13:50:00,52.65,52.66,52.49,52.49,41500.0,51.2912,51.3009,51.1353,51.1353,41500.0
2008-04-07 13:55:00,52.5,52.58,52.49,52.52,34700.0,51.1451,51.223,51.1353,51.1645,34700.0
2008-04-07 14:00:00,52.53,52.69,52.52,52.61,37400.0,51.1743,51.3302,51.1645,51.2522,37400.0
2008-04-07 14:05:00,52.57,52.61,52.52,52.55,36900.0,51.2133,51.2522,51.1645,51.1938,36900.0
2008-04-07 14:10:00,52.56,52.63,52.54,52.63,14400.0,51.2035,51.2717,51.184,51.2717,14400.0
2008-04-07 14:15:00,52.62,52.63,52.6,52.62,20200.0,51.262,51.2717,51.2425,51.262,20200.0
2008-04-07 14:20:00,52.61,52.63,52.46,52.5,54300.0,51.2522,51.2717,51.1061,51.1451,54300.0
2008-04-07 14:25:00,52.48,52.5,52.44,52.47,40500.0,51.1256,51.1451,51.0866,51.1158,40500.0
2008-04-07 14:30:00,52.47,52.5,52.44,52.49,35900.0,51.1158,51.1451,51.0866,51.1353,35900.0
2008-04-07 14:35:00,52.47,52.5,52.4,52.49,52900.0,51.1158,51.1451,51.0476,51.1353,52900.0
2008-04-07 14:40:00,52.49,52.5,52.45,52.49,24700.0,51.1353,51.1451,51.0964,51.1353,24700.0
2008-04-07 14:45:00,52.49,52.5,52.43,52.44,25200.0,51.1353,51.1451,51.0769,51.0866,25200.0
2008-04-07 14:50:00,52.44,52.5,52.44,52.5,41800.0,51.0866,51.1451,51.0866,51.1451,41800.0
2008-04-07 14:55:00,52.5,52.5,52.38,52.38,62900.0,51.1451,51.1451,51.0282,51.0282,62900.0
2008-04-07 15:00:00,52.38,52.43,52.21,52.4,91000.0,51.0282,51.0769,50.8625,51.0476,91000.0
2008-04-07 15:05:00,52.4,52.4,52.23,52.28,45900.0,51.0476,51.0476,50.882,50.9307,45900.0
2008-04-07 15:10:00,52.28,52.43,52.24,52.43,33400.0,50.9307,51.0769,50.8918,51.0769,33400.0
2008-04-07 15:15:00,52.42,52.45,52.4,52.43,28500.0,51.0671,51.0964,51.0476,51.0769,28500.0
2008-04-07 15:20:00,52.43,52.49,52.42,52.46,27900.0,51.0769,51.1353,51.0671,51.1061,27900.0
2008-04-07 15:25:00,52.45,52.49,52.43,52.48,21500.0,51.0964,51.1353,51.0769,51.1256,21500.0
2008-04-07 15:30:00,52.49,52.5,52.35,52.38,69300.0,51.1353,51.1451,50.9989,51.0282,69300.0
2008-04-07 15:35:00,52.37,52.41,52.34,52.39,66800.0,51.0184,51.0574,50.9892,51.0379,66800.0
2008-04-07 15:40:00,52.39,52.48,52.37,52.39,105900.0,51.0379,51.1256,51.0184,51.0379,105900.0
2008-04-07 15:45:00,52.4,52.43,52.38,52.39,93700.0,51.0476,51.0769,51.0282,51.0379,93700.0
2008-04-07 15:50:00,52.4,52.48,52.38,52.39,136600.0,51.0476,51.1256,51.0282,51.0379,136600.0
2008-04-07 15:55:00,52.41,52.41,52.24,52.24,197800.0,51.0574,51.0574,50.8918,50.8918,197800.0
2008-04-08 09:30:00,51.87,52.49,51.87,51.95,52500.0,50.5313,51.1353,50.5313,50.6093,52500.0
2008-04-08 09:35:00,51.91,52.19,51.91,52.07,30300.0,50.5703,50.8431,50.5703,50.7262,30300.0
2008-04-08 09:40:00,52.06,52.23,52.0,52.23,32300.0,50.7164,50.882,50.658,50.882,32300.0
2008-04-08 09:45:00,52.22,52.24,52.08,52.24,24600.0,50.8723,50.8918,50.7359,50.8918,24600.0
2008-04-08 09:50:00,52.24,52.33,52.13,52.3,22700.0,50.8918,50.9794,50.7846,50.9502,22700.0
2008-04-08 09:55:00,52.31,52.33,52.24,52.3,23000.0,50.96,50.9794,50.8918,50.9502,23000.0
2008-04-08 10:00:00,52.29,52.54,52.18,52.45,51200.0,50.9405,51.184,50.8333,51.0964,51200.0
2008-04-08 10:05:00,52.47,52.51,52.43,52.47,35200.0,51.1158,51.1548,51.0769,51.1158,35200.0
2008-04-08 10:10:00,52.49,52.66,52.42,52.58,31900.0,51.1353,51.3009,51.0671,51.223,31900.0
2008-04-08 10:15:00,52.57,52.57,52.4,52.48,49800.0,51.2133,51.2133,51.0476,51.1256,49800.0
2008-04-08 10:20:00,52.45,52.48,52.19,52.29,64800.0,51.0964,51.1256,50.8431,50.9405,64800.0
2008-04-08 10:25:00,52.29,52.3,52.24,52.28,26500.0,50.9405,50.9502,50.8918,50.9307,26500.0
2008-04-08 10:30:00,52.27,52.3,52.12,52.12,34300.0,50.921,50.9502,50.7749,50.7749,34300.0
2008-04-08 10:35:00,52.1,52.18,52.02,52.16,44800.0,50.7554,50.8333,50.6774,50.8138,44800.0
2008-04-08 10:40:00,52.16,52.32,52.15,52.31,30400.0,50.8138,50.9697,50.8041,50.96,30400.0
2008-04-08 10:45:00,52.32,52.35,52.21,52.21,40500.0,50.9697,50.9989,50.8625,50.8625,40500.0
2008-04-08 10:50:00,52.22,52.25,52.18,52.2,15200.0,50.8723,50.9015,50.8333,50.8528,15200.0
2008-04-08 10:55:00,52.2,52.22,52.14,52.2,21400.0,50.8528,50.8723,50.7944,50.8528,21400.0
2008-04-08 11:00:00,52.2,52.2,52.06,52.11,17100.0,50.8528,50.8528,50.7164,50.7651,17100.0
2008-04-08 11:05:00,52.11,52.19,52.09,52.19,7400.0,50.7651,50.8431,50.7456,50.8431,7400.0
2008-04-08 11:10:00,52.21,52.23,52.15,52.16,9000.0,50.8625,50.882,50.8041,50.8138,9000.0
2008-04-08 11:15:00,52.15,52.3,52.14,52.3,21400.0,50.8041,50.9502,50.7944,50.9502,21400.0
2008-04-08 11:20:00,52.29,52.31,52.28,52.3,70000.0,50.9405,50.96,50.9307,50.9502,70000.0
2008-04-08 11:25:00,52.3,52.32,52.26,52.26,27100.0,50.9502,50.9697,50.9113,50.9113,27100.0
2008-04-08 11:30:00,52.26,52.3,52.23,52.28,26600.0,50.9113,50.9502,50.882,50.9307,26600.0
2008-04-08 11:35:00,52.27,52.28,52.18,52.24,28400.0,50.921,50.9307,50.8333,50.8918,28400.0
2008-04-08 11:40:00,52.25,52.29,52.19,52.23,22600.0,50.9015,50.9405,50.8431,50.882,22600.0
2008-04-08 11:45:00,52.25,52.25,52.13,52.16,11300.0,50.9015,50.9015,50.7846,50.8138,11300.0
2008-04-08 11:50:00,52.15,52.19,52.12,52.15,14000.0,50.8041,50.8431,50.7749,50.8041,14000.0
2008-04-08 11:55:00,52.15,52.21,52.11,52.12,10100.0,50.8041,50.8625,50.7651,50.7749,10100.0
2008-04-08 12:00:00,52.13,52.22,52.1,52.12,11700.0,50.7846,50.8723,50.7554,50.7749,11700.0
2008-04-08 12:05:00,52.11,52.29,52.09,52.29,19800.0,50.7651,50.9405,50.7456,50.9405,19800.0
2008-04-08 12:10:00,52.29,52.32,52.25,52.31,43300.0,50.9405,50.9697,50.9015,50.96,43300.0
2008-04-08 12:15:00,52.31,52.31,52.18,52.21,16800.0,50.96,50.96,50.8333,50.8625,16800.0
2008-04-08 12:20:00,52.22,52.43,52.19,52.38,190400.0,50.8723,51.0769,50.8431,51.0282,190400.0
2008-04-08 12:25:00,52.38,52.38,52.2,52.27,13800.0,51.0282,51.0282,50.8528,50.921,13800.0
2008-04-08 12:30:00,52.27,52.31,52.2,52.24,60000.0,50.921,50.96,50.8528,50.8918,60000.0
2008-04-08 12:35:00,52.25,52.31,52.24,52.31,22300.0,50.9015,50.96,50.8918,50.96,22300.0
2008-04-08 12:40:00,52.3,52.4,52.29,52.39,32300.0,50.9502,51.0476,50.9405,51.0379,32300.0
2008-04-08 12:45:00,52.41,52.44,52.35,52.41,26300.0,51.0574,51.0866,50.9989,51.0574,26300.0
2008-04-08 12:50:00,52.4,52.46,52.4,52.41,15300.0,51.0476,51.1061,51.0476,51.0574,15300.0
2008-04-08 12:55:00,52.41,52.43,52.35,52.41,12200.0,51.0574,51.0769,50.9989,51.0574,12200.0
2008-04-08 13:00:00,52.41,52.41,52.32,52.35,18100.0,51.0574,51.0574,50.9697,50.9989,18100.0
2008-04-08 13:05:00,52.37,52.47,52.35,52.47,43300.0,51.0184,51.1158,50.9989,51.1158,43300.0
2008-04-08 13:10:00,52.47,52.53,52.47,52.51,15400.0,51.1158,51.1743,51.1158,51.1548,15400.0
2008-04-08 13:15:00,52.52,52.6,52.52,52.58,23300.0,51.1645,51.2425,51.1645,51.223,23300.0
2008-04-08 13:20:00,52.59,52.67,52.58,52.67,27800.0,51.2327,51.3107,51.223,51.3107,27800.0
2008-04-08 13:25:00,52.68,52.69,52.49,52.5,29000.0,51.3204,51.3302,51.1353,51.1451,29000.0
2008-04-08 13:30:00,52.5,52.52,52.44,52.51,19600.0,51.1451,51.1645,51.0866,51.1548,19600.0
2008-04-08 13:35:00,52.53,52.65,52.52,52.65,39200.0,51.1743,51.2912,51.1645,51.2912,39200.0
2008-04-08 13:40:00,52.64,52.66,52.61,52.63,15600.0,51.2814,51.3009,51.2522,51.2717,15600.0
2008-04-08 13:45:00,52.62,52.67,52.6,52.67,7200.0,51.262,51.3107,51.2425,51.3107,7200.0
2008-04-08 13:50:00,52.65,52.81,52.65,52.72,20200.0,51.2912,51.4471,51.2912,51.3594,20200.0
2008-04-08 13:55:00,52.71,52.71,52.63,52.64,14700.0,51.3496,51.3496,51.2717,51.2814,14700.0
2008-04-08 14:00:00,52.62,52.62,52.48,52.56,19800.0,51.262,51.262,51.1256,51.2035,19800.0
2008-04-08 14:05:00,52.54,52.54,52.28,52.28,31200.0,51.184,51.184,50.9307,50.9307,31200.0
2008-04-08 14:10:00,52.3,52.32,52.19,52.25,35300.0,50.9502,50.9697,50.8431,50.9015,35300.0
2008-04-08 14:15:00,52.24,52.25,52.15,52.22,27400.0,50.8918,50.9015,50.8041,50.8723,27400.0
2008-04-08 14:20:00,52.21,52.22,52.16,52.17,32700.0,50.8625,50.8723,50.8138,50.8236,32700.0
2008-04-08 14:25:00,52.19,52.28,52.16,52.26,18200.0,50.8431,50.9307,50.8138,50.9113,18200.0
2008-04-08 14:30:00,52.28,52.32,52.23,52.3,18900.0,50.9307,50.9697,50.882,50.9502,18900.0
2008-04-08 14:35:00,52.3,52.35,52.3,52.3,14700.0,50.9502,50.9989,50.9502,50.9502,14700.0
2008-04-08 14:40:00,52.3,52.34,52.3,52.32,24600.0,50.9502,50.9892,50.9502,50.9697,24600.0
2008-04-08 14:45:00,52.3,52.34,52.27,52.31,14300.0,50.9502,50.9892,50.921,50.96,14300.0
2008-04-08 14:50:00,52.33,52.51,52.33,52.39,25100.0,50.9794,51.1548,50.9794,51.0379,25100.0
2008-04-08 14:55:00,52.39,52.47,52.39,52.45,24800.0,51.0379,51.1158,51.0379,51.0964,24800.0
2008-04-08 15:00:00,52.45,52.45,52.34,52.34,29600.0,51.0964,51.0964,50.9892,50.9892,29600.0
2008-04-08 15:05:00,52.34,52.36,52.3,52.35,32600.0,50.9892,51.0087,50.9502,50.9989,32600.0
2008-04-08 15:10:00,52.33,52.36,52.3,52.35,18400.0,50.9794,51.0087,50.9502,50.9989,18400.0
2008-04-08 15:15:00,52.35,52.4,52.35,52.37,32200.0,50.9989,51.0476,50.9989,51.0184,32200.0
2008-04-08 15:20:00,52.37,52.39,52.21,52.27,58400.0,51.0184,51.0379,50.8625,50.921,58400.0
2008-04-08 15:25:00,52.27,52.35,52.26,52.34,28300.0,50.921,50.9989,50.9113,50.9892,28300.0
2008-04-08 15:30:00,52.34,52.47,52.34,52.39,93600.0,50.9892,51.1158,50.9892,51.0379,93600.0
2008-04-08 15:35:00,52.4,52.43,52.36,52.4,45800.0,51.0476,51.0769,51.0087,51.0476,45800.0
2008-04-08 15:40:00,52.4,52.49,52.35,52.49,28500.0,51.0476,51.1353,50.9989,51.1353,28500.0
2008-04-08 15:45:00,52.49,52.53,52.44,52.48,28000.0,51.1353,51.1743,51.0866,51.1256,28000.0
2008-04-08 15:50:00,52.49,52.57,52.47,52.47,70000.0,51.1353,51.2133,51.1158,51.1158,70000.0
2008-04-08 15:55:00,52.47,52.51,52.39,52.44,98800.0,51.1158,51.1548,51.0379,51.0866,98800.0
2008-04-09 09:30:00,52.61,52.61,51.49,51.88,176400.0,51.2522,51.2522,50.1611,50.5411,176400.0
2008-04-09 09:35:00,51.88,51.9,51.58,51.59,56800.0,50.5411,50.5605,50.2488,50.2585,56800.0
2008-04-09 09:40:00,51.63,51.8,51.36,51.78,54800.0,50.2975,50.4631,50.0345,50.4436,54800.0
2008-04-09 09:45:00,51.77,51.8,51.6,51.6,33300.0,50.4339,50.4631,50.2683,50.2683,33300.0
2008-04-09 09:50:00,51.63,51.8,51.6,51.61,35500.0,50.2975,50.4631,50.2683,50.278,35500.0
2008-04-09 09:55:00,51.61,51.61,51.27,51.35,86300.0,50.278,50.278,49.9468,50.0247,86300.0
2008-04-09 10:00:00,51.35,51.58,51.35,51.47,28000.0,50.0247,50.2488,50.0247,50.1416,28000.0
2008-04-09 10:05:00,51.47,51.49,51.33,51.49,34200.0,50.1416,50.1611,50.0053,50.1611,34200.0
2008-04-09 10:10:00,51.48,51.59,51.39,51.41,34600.0,50.1514,50.2585,50.0637,50.0832,34600.0
2008-04-09 10:15:00,51.4,51.64,51.32,51.61,24400.0,50.0735,50.3073,49.9955,50.278,24400.0
2008-04-09 10:20:00,51.63,51.63,51.5,51.5,15300.0,50.2975,50.2975,50.1709,50.1709,15300.0
2008-04-09 10:25:00,51.52,51.63,51.41,51.55,17300.0,50.1904,50.2975,50.0832,50.2196,17300.0
2008-04-09 10:30:00,51.55,51.55,51.27,51.35,32000.0,50.2196,50.2196,49.9468,50.0247,32000.0
2008-04-09 10:35:00,51.35,51.35,51.2,51.2,30400.0,50.0247,50.0247,49.8786,49.8786,30400.0
2008-04-09 10:40:00,51.2,51.27,51.2,51.25,39500.0,49.8786,49.9468,49.8786,49.9273,39500.0
2008-04-09 10:45:00,51.25,51.29,51.2,51.26,25500.0,49.9273,49.9663,49.8786,49.9371,25500.0
2008-04-09 10:50:00,51.27,51.28,51.18,51.19,33800.0,49.9468,49.9565,49.8591,49.8689,33800.0
2008-04-09 10:55:00,51.19,51.24,51.15,51.18,31200.0,49.8689,49.9176,49.8299,49.8591,31200.0
2008-04-09 11:00:00,51.18,51.2,51.11,51.11,41600.0,49.8591,49.8786,49.7909,49.7909,41600.0
2008-04-09 11:05:00,51.12,51.13,50.97,50.99,42000.0,49.8007,49.8104,49.6545,49.674,42000.0
2008-04-09 11:10:00,51.0,51.0,50.97,50.97,25300.0,49.6838,49.6838,49.6545,49.6545,25300.0
2008-04-09 11:15:00,50.97,51.03,50.96,51.01,32300.0,49.6545,49.713,49.6448,49.6935,32300.0
2008-04-09 11:20:00,51.03,51.1,50.95,51.03,53600.0,49.713,49.7812,49.6351,49.713,53600.0
2008-04-09 11:25:00,51.03,51.19,51.01,51.18,43700.0,49.713,49.8689,49.6935,49.8591,43700.0
2008-04-09 11:30:00,51.16,51.2,51.13,51.14,55500.0,49.8396,49.8786,49.8104,49.8202,55500.0
2008-04-09 11:35:00,51.15,51.16,51.0,51.08,59700.0,49.8299,49.8396,49.6838,49.7617,59700.0
2008-04-09 11:40:00,51.08,51.14,51.0,51.02,37500.0,49.7617,49.8202,49.6838,49.7033,37500.0
2008-04-09 11:45:00,51.02,51.06,50.99,51.02,11600.0,49.7033,49.7422,49.674,49.7033,11600.0
2008-04-09 11:50:00,51.0,51.03,50.94,50.97,18500.0,49.6838,49.713,49.6253,49.6545,18500.0
2008-04-09 11:55:00,50.99,51.01,50.96,50.98,12600.0,49.674,49.6935,49.6448,49.6643,12600.0
2008-04-09 12:00:00,50.98,50.99,50.89,50.9,38800.0,49.6643,49.674,49.5766,49.5864,38800.0
2008-04-09 12:05:00,50.9,50.91,50.89,50.9,32000.0,49.5864,49.5961,49.5766,49.5864,32000.0
2008-04-09 12:10:00,50.9,50.91,50.83,50.87,48400.0,49.5864,49.5961,49.5182,49.5571,48400.0
2008-04-09 12:15:00,50.87,50.93,50.87,50.91,11700.0,49.5571,49.6156,49.5571,49.5961,11700.0
2008-04-09 12:20:00,50.91,50.96,50.88,50.91,26700.0,49.5961,49.6448,49.5669,49.5961,26700.0
2008-04-09 12:25:00,50.92,51.09,50.91,51.04,27100.0,49.6058,49.7715,49.5961,49.7227,27100.0
2008-04-09 12:30:00,51.02,51.03,50.92,50.95,10200.0,49.7033,49.713,49.6058,49.6351,10200.0
2008-04-09 12:35:00,50.95,50.99,50.94,50.99,7500.0,49.6351,49.674,49.6253,49.674,7500.0
2008-04-09 12:40:00,51.0,51.01,50.96,50.97,9200.0,49.6838,49.6935,49.6448,49.6545,9200.0
2008-04-09 12:45:00,50.96,50.98,50.89,50.96,16900.0,49.6448,49.6643,49.5766,49.6448,16900.0
2008-04-09 12:50:00,50.96,51.0,50.94,50.94,33500.0,49.6448,49.6838,49.6253,49.6253,33500.0
2008-04-09 12:55:00,50.94,50.96,50.89,50.91,14000.0,49.6253,49.6448,49.5766,49.5961,14000.0
2008-04-09 13:00:00,50.91,50.97,50.87,50.97,20700.0,49.5961,49.6545,49.5571,49.6545,20700.0
2008-04-09 13:05:00,50.96,51.05,50.9,51.03,28000.0,49.6448,49.7325,49.5864,49.713,28000.0
2008-04-09 13:10:00,51.05,51.07,51.0,51.02,26000.0,49.7325,49.752,49.6838,49.7033,26000.0
2008-04-09 13:15:00,51.02,51.05,51.0,51.03,11600.0,49.7033,49.7325,49.6838,49.713,11600.0
2008-04-09 13:20:00,51.03,51.04,50.98,50.98,11900.0,49.713,49.7227,49.6643,49.6643,11900.0
2008-04-09 13:25:00,50.99,51.0,50.98,51.0,7900.0,49.674,49.6838,49.6643,49.6838,7900.0
2008-04-09 13:30:00,51.0,51.01,50.95,50.96,15500.0,49.6838,49.6935,49.6351,49.6448,15500.0
2008-04-09 13:35:00,50.96,51.02,50.96,51.02,14500.0,49.6448,49.7033,49.6448,49.7033,14500.0
2008-04-09 13:40:00,51.0,51.01,50.97,50.98,7200.0,49.6838,49.6935,49.6545,49.6643,7200.0
2008-04-09 13:45:00,50.98,50.98,50.89,50.92,13700.0,49.6643,49.6643,49.5766,49.6058,13700.0
2008-04-09 13:50:00,50.91,50.91,50.83,50.9,13600.0,49.5961,49.5961,49.5182,49.5864,13600.0
2008-04-09 13:55:00,50.89,50.96,50.86,50.96,8100.0,49.5766,49.6448,49.5474,49.6448,8100.0
2008-04-09 14:00:00,50.98,51.01,50.93,50.97,10100.0,49.6643,49.6935,49.6156,49.6545,10100.0
2008-04-09 14:05:00,50.96,50.97,50.91,50.92,7400.0,49.6448,49.6545,49.5961,49.6058,7400.0
2008-04-09 14:10:00,50.92,50.92,50.73,50.73,21200.0,49.6058,49.6058,49.4207,49.4207,21200.0
2008-04-09 14:15:00,50.72,50.79,50.68,50.75,19500.0,49.411,49.4792,49.372,49.4402,19500.0
2008-04-09 14:20:00,50.74,50.78,50.68,50.71,15300.0,49.4305,49.4695,49.372,49.4013,15300.0
2008-04-09 14:25:00,50.71,50.75,50.65,50.66,12700.0,49.4013,49.4402,49.3428,49.3525,12700.0
2008-04-09 14:30:00,50.65,50.66,50.57,50.63,25500.0,49.3428,49.3525,49.2649,49.3233,25500.0
2008-04-09 14:35:00,50.62,50.72,50.6,50.71,28300.0,49.3136,49.411,49.2941,49.4013,28300.0
2008-04-09 14:40:00,50.72,50.74,50.62,50.65,62600.0,49.411,49.4305,49.3136,49.3428,62600.0
2008-04-09 14:45:00,50.63,50.65,50.57,50.57,14600.0,49.3233,49.3428,49.2649,49.2649,14600.0
2008-04-09 14:50:00,50.57,50.6,50.45,50.46,74500.0,49.2649,49.2941,49.148,49.1577,74500.0
2008-04-09 14:55:00,50.45,50.65,50.45,50.62,107800.0,49.148,49.3428,49.148,49.3136,107800.0
2008-04-09 15:00:00,50.62,50.65,50.56,50.65,34400.0,49.3136,49.3428,49.2551,49.3428,34400.0
2008-04-09 15:05:00,50.64,50.73,50.64,50.7,38000.0,49.3331,49.4207,49.3331,49.3915,38000.0
2008-04-09 15:10:00,50.72,50.72,50.61,50.69,33600.0,49.411,49.411,49.3038,49.3818,33600.0
2008-04-09 15:15:00,50.67,50.73,50.65,50.73,29300.0,49.3623,49.4207,49.3428,49.4207,29300.0
2008-04-09 15:20:00,50.73,50.8,50.69,50.78,59500.0,49.4207,49.4889,49.3818,49.4695,59500.0
2008-04-09 15:25:00,50.78,50.91,50.77,50.9,40400.0,49.4695,49.5961,49.4597,49.5864,40400.0
2008-04-09 15:30:00,50.9,50.97,50.9,50.97,73500.0,49.5864,49.6545,49.5864,49.6545,73500.0
2008-04-09 15:35:00,50.97,51.07,50.97,51.03,72500.0,49.6545,49.752,49.6545,49.713,72500.0
2008-04-09 15:40:00,51.02,51.05,51.0,51.0,34900.0,49.7033,49.7325,49.6838,49.6838,34900.0
2008-04-09 15:45:00,51.01,51.06,50.99,51.02,28500.0,49.6935,49.7422,49.674,49.7033,28500.0
2008-04-09 15:50:00,51.01,51.01,50.94,50.94,72500.0,49.6935,49.6935,49.6253,49.6253,72500.0
2008-04-09 15:55:00,50.95,51.04,50.94,51.04,104600.0,49.6351,49.7227,49.6253,49.7227,104600.0
2008-04-10 09:30:00,51.04,51.31,50.94,51.08,38200.0,49.7227,49.9858,49.6253,49.7617,38200.0
2008-04-10 09:35:00,51.14,51.14,50.75,50.76,26800.0,49.8202,49.8202,49.4402,49.45,26800.0
2008-04-10 09:40:00,50.76,50.76,50.38,50.6,50700.0,49.45,49.45,49.0798,49.2941,50700.0
2008-04-10 09:45:00,50.61,50.78,50.57,50.58,29600.0,49.3038,49.4695,49.2649,49.2746,29600.0
2008-04-10 09:50:00,50.59,50.87,50.57,50.82,25900.0,49.2844,49.5571,49.2649,49.5084,25900.0
2008-04-10 09:55:00,50.79,50.83,50.67,50.73,17500.0,49.4792,49.5182,49.3623,49.4207,17500.0
2008-04-10 10:00:00,50.71,50.73,50.62,50.73,16300.0,49.4013,49.4207,49.3136,49.4207,16300.0
2008-04-10 10:05:00,50.74,50.99,50.74,50.85,16800.0,49.4305,49.674,49.4305,49.5376,16800.0
2008-04-10 10:10:00,50.83,50.96,50.83,50.95,13900.0,49.5182,49.6448,49.5182,49.6351,13900.0
2008-04-10 10:15:00,50.93,50.96,50.88,50.94,18600.0,49.6156,49.6448,49.5669,49.6253,18600.0
2008-04-10 10:20:00,50.94,51.37,50.9,51.36,64700.0,49.6253,50.0442,49.5864,50.0345,64700.0
2008-04-10 10:25:00,51.36,51.5,51.32,51.5,35900.0,50.0345,50.1709,49.9955,50.1709,35900.0
2008-04-10 10:30:00,51.51,51.69,51.39,51.39,48900.0,50.1806,50.356,50.0637,50.0637,48900.0
2008-04-10 10:35:00,51.4,51.43,51.34,51.38,25400.0,50.0735,50.1027,50.015,50.054,25400.0
2008-04-10 10:40:00,51.37,51.62,51.37,51.58,26000.0,50.0442,50.2878,50.0442,50.2488,26000.0
2008-04-10 10:45:00,51.56,51.73,51.56,51.7,15700.0,50.2293,50.3949,50.2293,50.3657,15700.0
2008-04-10 10:50:00,51.7,51.78,51.58,51.6,21500.0,50.3657,50.4436,50.2488,50.2683,21500.0
2008-04-10 10:55:00,51.62,51.82,51.6,51.82,20300.0,50.2878,50.4826,50.2683,50.4826,20300.0
2008-04-10 11:00:00,51.81,51.86,51.77,51.81,10900.0,50.4729,50.5216,50.4339,50.4729,10900.0
2008-04-10 11:05:00,51.81,51.81,51.62,51.65,84600.0,50.4729,50.4729,50.2878,50.317,84600.0
2008-04-10 11:10:00,51.65,51.74,51.58,51.67,26000.0,50.317,50.4047,50.2488,50.3365,26000.0
2008-04-10 11:15:00,51.67,51.67,51.51,51.51,15800.0,50.3365,50.3365,50.1806,50.1806,15800.0
2008-04-10 11:20:00,51.52,51.6,51.51,51.59,14600.0,50.1904,50.2683,50.1806,50.2585,14600.0
2008-04-10 11:25:00,51.6,51.66,51.55,51.6,15000.0,50.2683,50.3267,50.2196,50.2683,15000.0
2008-04-10 11:30:00,51.58,51.7,51.55,51.68,15600.0,50.2488,50.3657,50.2196,50.3462,15600.0
2008-04-10 11:35:00,51.66,51.74,51.59,51.59,15000.0,50.3267,50.4047,50.2585,50.2585,15000.0
2008-04-10 11:40:00,51.57,51.68,51.56,51.67,22100.0,50.2391,50.3462,50.2293,50.3365,22100.0
2008-04-10 11:45:00,51.68,51.78,51.66,51.66,18400.0,50.3462,50.4436,50.3267,50.3267,18400.0
2008-04-10 11:50:00,51.65,51.69,51.61,51.64,9800.0,50.317,50.356,50.278,50.3073,9800.0
2008-04-10 11:55:00,51.68,51.7,51.64,51.64,9700.0,50.3462,50.3657,50.3073,50.3073,9700.0
2008-04-10 12:00:00,51.64,51.7,51.62,51.64,24300.0,50.3073,50.3657,50.2878,50.3073,24300.0
2008-04-10 12:05:00,51.63,51.64,51.59,51.59,16100.0,50.2975,50.3073,50.2585,50.2585,16100.0
2008-04-10 12:10:00,51.59,51.59,51.54,51.55,7500.0,50.2585,50.2585,50.2098,50.2196,7500.0
2008-04-10 12:15:00,51.56,51.62,51.56,51.61,11300.0,50.2293,50.2878,50.2293,50.278,11300.0
2008-04-10 12:20:00,51.62,51.7,51.62,51.66,8600.0,50.2878,50.3657,50.2878,50.3267,8600.0
2008-04-10 12:25:00,51.67,51.68,51.65,51.67,5200.0,50.3365,50.3462,50.317,50.3365,5200.0
2008-04-10 12:30:00,51.67,51.7,51.65,51.7,13600.0,50.3365,50.3657,50.317,50.3657,13600.0
2008-04-10 12:35:00,51.69,51.7,51.68,51.7,18100.0,50.356,50.3657,50.3462,50.3657,18100.0
2008-04-10 12:40:00,51.7,51.7,51.66,51.7,16400.0,50.3657,50.3657,50.3267,50.3657,16400.0
2008-04-10 12:45:00,51.69,51.7,51.63,51.63,12000.0,50.356,50.3657,50.2975,50.2975,12000.0
2008-04-10 12:50:00,51.63,51.63,51.52,51.61,12300.0,50.2975,50.2975,50.1904,50.278,12300.0
2008-04-10 12:55:00,51.6,51.68,51.55,51.61,6500.0,50.2683,50.3462,50.2196,50.278,6500.0
2008-04-10 13:00:00,51.61,51.68,51.6,51.61,10600.0,50.278,50.3462,50.2683,50.278,10600.0
2008-04-10 13:05:00,51.6,51.65,51.6,51.63,10200.0,50.2683,50.317,50.2683,50.2975,10200.0
2008-04-10 13:10:00,51.65,51.73,51.65,51.67,22500.0,50.317,50.3949,50.317,50.3365,22500.0
2008-04-10 13:15:00,51.66,51.7,51.56,51.56,32100.0,50.3267,50.3657,50.2293,50.2293,32100.0
2008-04-10 13:20:00,51.59,51.67,51.57,51.61,6100.0,50.2585,50.3365,50.2391,50.278,6100.0
2008-04-10 13:25:00,51.61,51.71,51.61,51.68,12700.0,50.278,50.3755,50.278,50.3462,12700.0
2008-04-10 13:30:00,51.7,51.72,51.64,51.66,17100.0,50.3657,50.3852,50.3073,50.3267,17100.0
2008-04-10 13:35:00,51.66,51.66,51.56,51.63,27900.0,50.3267,50.3267,50.2293,50.2975,27900.0
2008-04-10 13:40:00,51.64,51.69,51.63,51.69,10700.0,50.3073,50.356,50.2975,50.356,10700.0
2008-04-10 13:45:00,51.69,51.7,51.65,51.66,15100.0,50.356,50.3657,50.317,50.3267,15100.0
2008-04-10 13:50:00,51.69,51.72,51.61,51.64,13400.0,50.356,50.3852,50.278,50.3073,13400.0
2008-04-10 13:55:00,51.63,51.66,51.41,51.41,34400.0,50.2975,50.3267,50.0832,50.0832,34400.0
2008-04-10 14:00:00,51.41,51.56,51.41,51.53,14800.0,50.0832,50.2293,50.0832,50.2001,14800.0
2008-04-10 14:05:00,51.53,51.59,51.53,51.58,9600.0,50.2001,50.2585,50.2001,50.2488,9600.0
2008-04-10 14:10:00,51.57,51.64,51.57,51.59,7400.0,50.2391,50.3073,50.2391,50.2585,7400.0
2008-04-10 14:15:00,51.58,51.6,51.52,51.57,9500.0,50.2488,50.2683,50.1904,50.2391,9500.0
2008-04-10 14:20:00,51.6,51.63,51.57,51.57,11600.0,50.2683,50.2975,50.2391,50.2391,11600.0
2008-04-10 14:25:00,51.56,51.56,51.48,51.53,7600.0,50.2293,50.2293,50.1514,50.2001,7600.0
2008-04-10 14:30:00,51.51,51.55,51.35,51.55,42000.0,50.1806,50.2196,50.0247,50.2196,42000.0
2008-04-10 14:35:00,51.55,51.57,51.48,51.48,19600.0,50.2196,50.2391,50.1514,50.1514,19600.0
2008-04-10 14:40:00,51.47,51.61,51.46,51.57,12000.0,50.1416,50.278,50.1319,50.2391,12000.0
2008-04-10 14:45:00,51.57,51.61,51.55,51.6,10400.0,50.2391,50.278,50.2196,50.2683,10400.0
2008-04-10 14:50:00,51.59,51.66,51.56,51.62,8800.0,50.2585,50.3267,50.2293,50.2878,8800.0
2008-04-10 14:55:00,51.61,51.69,51.57,51.64,12100.0,50.278,50.356,50.2391,50.3073,12100.0
2008-04-10 15:00:00,51.65,51.67,51.59,51.6,8700.0,50.317,50.3365,50.2585,50.2683,8700.0
2008-04-10 15:05:00,51.61,51.61,51.56,51.57,13300.0,50.278,50.278,50.2293,50.2391,13300.0
2008-04-10 15:10:00,51.56,51.57,51.43,51.43,18300.0,50.2293,50.2391,50.1027,50.1027,18300.0
2008-04-10 15:15:00,51.43,51.49,51.43,51.45,18300.0,50.1027,50.1611,50.1027,50.1222,18300.0
2008-04-10 15:20:00,51.43,51.46,51.37,51.42,24700.0,50.1027,50.1319,50.0442,50.0929,24700.0
2008-04-10 15:25:00,51.43,51.48,51.4,51.41,17200.0,50.1027,50.1514,50.0735,50.0832,17200.0
2008-04-10 15:30:00,51.41,51.41,51.17,51.21,33100.0,50.0832,50.0832,49.8494,49.8884,33100.0
2008-04-10 15:35:00,51.21,51.26,51.19,51.2,39500.0,49.8884,49.9371,49.8689,49.8786,39500.0
2008-04-10 15:40:00,51.19,51.2,51.1,51.17,58400.0,49.8689,49.8786,49.7812,49.8494,58400.0
2008-04-10 15:45:00,51.17,51.25,51.14,51.24,48000.0,49.8494,49.9273,49.8202,49.9176,48000.0
2008-04-10 15:50:00,51.25,51.36,51.25,51.33,77100.0,49.9273,50.0345,49.9273,50.0053,77100.0
2008-04-10 15:55:00,51.33,51.42,51.3,51.3,65900.0,50.0053,50.0929,49.976,49.976,65900.0
2008-04-11 09:30:00,51.04,51.44,50.92,50.93,44400.0,49.7227,50.1124,49.6058,49.6156,44400.0
2008-04-11 09:35:00,50.92,50.92,50.57,50.66,25700.0,49.6058,49.6058,49.2649,49.3525,25700.0
2008-04-11 09:40:00,50.69,50.7,50.6,50.65,11400.0,49.3818,49.3915,49.2941,49.3428,11400.0
2008-04-11 09:45:00,50.68,50.76,50.65,50.72,15300.0,49.372,49.45,49.3428,49.411,15300.0
2008-04-11 09:50:00,50.71,50.83,50.71,50.82,18800.0,49.4013,49.5182,49.4013,49.5084,18800.0
2008-04-11 09:55:00,50.8,50.93,50.62,50.8,74500.0,49.4889,49.6156,49.3136,49.4889,74500.0
2008-04-11 10:00:00,50.78,50.8,50.51,50.53,71300.0,49.4695,49.4889,49.2064,49.2259,71300.0
2008-04-11 10:05:00,50.53,50.54,50.38,50.46,27600.0,49.2259,49.2356,49.0798,49.1577,27600.0
2008-04-11 10:10:00,50.45,50.52,50.4,50.5,15800.0,49.148,49.2162,49.0993,49.1967,15800.0
2008-04-11 10:15:00,50.49,50.53,50.41,50.49,44300.0,49.1869,49.2259,49.109,49.1869,44300.0
2008-04-11 10:20:00,50.48,50.48,50.35,50.35,18300.0,49.1772,49.1772,49.0505,49.0505,18300.0
2008-04-11 10:25:00,50.36,50.39,50.3,50.37,28400.0,49.0603,49.0895,49.0018,49.07,28400.0
2008-04-11 10:30:00,50.39,50.39,50.29,50.32,28100.0,49.0895,49.0895,48.9921,49.0213,28100.0
2008-04-11 10:35:00,50.32,50.41,50.3,50.33,48800.0,49.0213,49.109,49.0018,49.0311,48800.0
2008-04-11 10:40:00,50.32,50.45,50.32,50.45,28700.0,49.0213,49.148,49.0213,49.148,28700.0
2008-04-11 10:45:00,50.44,50.53,50.43,50.53,40300.0,49.1382,49.2259,49.1285,49.2259,40300.0
2008-04-11 10:50:00,50.53,50.56,50.47,50.48,17200.0,49.2259,49.2551,49.1675,49.1772,17200.0
2008-04-11 10:55:00,50.47,50.51,50.37,50.48,46700.0,49.1675,49.2064,49.07,49.1772,46700.0
2008-04-11 11:00:00,50.48,50.49,50.35,50.4,67700.0,49.1772,49.1869,49.0505,49.0993,67700.0
2008-04-11 11:05:00,50.39,50.48,50.37,50.45,22400.0,49.0895,49.1772,49.07,49.148,22400.0
2008-04-11 11:10:00,50.45,50.48,50.32,50.33,38200.0,49.148,49.1772,49.0213,49.0311,38200.0
2008-04-11 11:15:00,50.34,50.37,50.28,50.34,24000.0,49.0408,49.07,48.9824,49.0408,24000.0
2008-04-11 11:20:00,50.34,50.34,50.23,50.28,32800.0,49.0408,49.0408,48.9336,48.9824,32800.0
2008-04-11 11:25:00,50.28,50.3,50.22,50.22,8100.0,48.9824,49.0018,48.9239,48.9239,8100.0
2008-04-11 11:30:00,50.23,50.27,50.15,50.27,19800.0,48.9336,48.9726,48.8557,48.9726,19800.0
2008-04-11 11:35:00,50.27,50.34,50.26,50.34,28200.0,48.9726,49.0408,48.9629,49.0408,28200.0
2008-04-11 11:40:00,50.33,50.39,50.3,50.31,28300.0,49.0311,49.0895,49.0018,49.0116,28300.0
2008-04-11 11:45:00,50.31,50.34,50.24,50.32,23200.0,49.0116,49.0408,48.9434,49.0213,23200.0
2008-04-11 11:50:00,50.31,50.32,50.28,50.28,18900.0,49.0116,49.0213,48.9824,48.9824,18900.0
2008-04-11 11:55:00,50.28,50.37,50.28,50.34,27400.0,48.9824,49.07,48.9824,49.0408,27400.0
2008-04-11 12:00:00,50.34,50.39,50.28,50.38,15600.0,49.0408,49.0895,48.9824,49.0798,15600.0
2008-04-11 12:05:00,50.38,50.38,50.33,50.35,27800.0,49.0798,49.0798,49.0311,49.0505,27800.0
2008-04-11 12:10:00,50.36,50.36,50.34,50.35,18000.0,49.0603,49.0603,49.0408,49.0505,18000.0
2008-04-11 12:15:00,50.35,50.36,50.26,50.36,44500.0,49.0505,49.0603,48.9629,49.0603,44500.0
2008-04-11 12:20:00,50.36,50.36,49.95,49.99,61300.0,49.0603,49.0603,48.6609,48.6998,61300.0
2008-04-11 12:25:00,49.99,50.01,49.9,49.97,31400.0,48.6998,48.7193,48.6122,48.6804,31400.0
2008-04-11 12:30:00,49.97,50.03,49.95,49.99,13000.0,48.6804,48.7388,48.6609,48.6998,13000.0
2008-04-11 12:35:00,49.99,50.0,49.9,49.98,16100.0,48.6998,48.7096,48.6122,48.6901,16100.0
2008-04-11 12:40:00,49.99,50.0,49.88,49.94,21300.0,48.6998,48.7096,48.5927,48.6511,21300.0
2008-04-11 12:45:00,49.9,49.96,49.88,49.94,12700.0,48.6122,48.6706,48.5927,48.6511,12700.0
2008-04-11 12:50:00,49.96,49.99,49.87,49.94,27400.0,48.6706,48.6998,48.5829,48.6511,27400.0
2008-04-11 12:55:00,49.94,50.01,49.94,49.96,15100.0,48.6511,48.7193,48.6511,48.6706,15100.0
2008-04-11 13:00:00,49.95,50.05,49.94,50.05,18500.0,48.6609,48.7583,48.6511,48.7583,18500.0
2008-04-11 13:05:00,50.05,50.11,50.05,50.11,11300.0,48.7583,48.8167,48.7583,48.8167,11300.0
2008-04-11 13:10:00,50.1,50.17,50.07,50.17,11800.0,48.807,48.8752,48.7778,48.8752,11800.0
2008-04-11 13:15:00,50.17,50.2,50.17,50.2,14800.0,48.8752,48.9044,48.8752,48.9044,14800.0
2008-04-11 13:20:00,50.19,50.19,50.05,50.09,23500.0,48.8947,48.8947,48.7583,48.7973,23500.0
2008-04-11 13:25:00,50.12,50.12,49.95,49.97,32500.0,48.8265,48.8265,48.6609,48.6804,32500.0
2008-04-11 13:30:00,49.97,50.08,49.92,50.06,81500.0,48.6804,48.7875,48.6316,48.768,81500.0
2008-04-11 13:35:00,50.07,50.08,50.05,50.06,28500.0,48.7778,48.7875,48.7583,48.768,28500.0
2008-04-11 13:40:00,50.06,50.06,50.03,50.04,25900.0,48.768,48.768,48.7388,48.7486,25900.0
2008-04-11 13:45:00,50.03,50.08,50.03,50.05,44300.0,48.7388,48.7875,48.7388,48.7583,44300.0
2008-04-11 13:50:00,50.05,50.11,50.04,50.1,31900.0,48.7583,48.8167,48.7486,48.807,31900.0
2008-04-11 13:55:00,50.1,50.11,50.07,50.09,26100.0,48.807,48.8167,48.7778,48.7973,26100.0
2008-04-11 14:00:00,50.09,50.09,50.03,50.04,34200.0,48.7973,48.7973,48.7388,48.7486,34200.0
2008-04-11 14:05:00,50.02,50.06,49.99,50.04,17400.0,48.7291,48.768,48.6998,48.7486,17400.0
2008-04-11 14:10:00,50.03,50.05,49.95,49.95,22000.0,48.7388,48.7583,48.6609,48.6609,22000.0
2008-04-11 14:15:00,49.93,50.0,49.87,50.0,32100.0,48.6414,48.7096,48.5829,48.7096,32100.0
2008-04-11 14:20:00,50.0,50.01,49.99,49.99,32400.0,48.7096,48.7193,48.6998,48.6998,32400.0
2008-04-11 14:25:00,50.0,50.01,49.99,50.0,39600.0,48.7096,48.7193,48.6998,48.7096,39600.0
2008-04-11 14:30:00,50.0,50.03,49.98,50.02,31700.0,48.7096,48.7388,48.6901,48.7291,31700.0
2008-04-11 14:35:00,50.03,50.16,50.03,50.14,44900.0,48.7388,48.8655,48.7388,48.846,44900.0
2008-04-11 14:40:00,50.13,50.18,49.96,49.98,28700.0,48.8362,48.8849,48.6706,48.6901,28700.0
2008-04-11 14:45:00,49.99,50.21,49.99,50.21,36000.0,48.6998,48.9142,48.6998,48.9142,36000.0
2008-04-11 14:50:00,50.21,50.3,50.21,50.25,65200.0,48.9142,49.0018,48.9142,48.9531,65200.0
2008-04-11 14:55:00,50.25,50.25,50.14,50.14,27600.0,48.9531,48.9531,48.846,48.846,27600.0
2008-04-11 15:00:00,50.15,50.15,50.05,50.11,76500.0,48.8557,48.8557,48.7583,48.8167,76500.0
2008-04-11 15:05:00,50.12,50.15,49.99,50.05,71600.0,48.8265,48.8557,48.6998,48.7583,71600.0
2008-04-11 15:10:00,50.04,50.14,50.04,50.13,33700.0,48.7486,48.846,48.7486,48.8362,33700.0
2008-04-11 15:15:00,50.14,50.25,50.08,50.24,82800.0,48.846,48.9531,48.7875,48.9434,82800.0
2008-04-11 15:20:00,50.24,50.26,50.23,50.25,66900.0,48.9434,48.9629,48.9336,48.9531,66900.0
2008-04-11 15:25:00,50.25,50.39,50.24,50.37,74300.0,48.9531,49.0895,48.9434,49.07,74300.0
2008-04-11 15:30:00,50.37,50.37,50.25,50.3,68500.0,49.07,49.07,48.9531,49.0018,68500.0
2008-04-11 15:35:00,50.29,50.31,50.15,50.15,65000.0,48.9921,49.0116,48.8557,48.8557,65000.0
2008-04-11 15:40:00,50.15,50.23,50.15,50.2,54500.0,48.8557,48.9336,48.8557,48.9044,54500.0
2008-04-11 15:45:00,50.21,50.24,50.18,50.19,68200.0,48.9142,48.9434,48.8849,48.8947,68200.0
2008-04-11 15:50:00,50.19,50.26,50.09,50.26,143800.0,48.8947,48.9629,48.7973,48.9629,143800.0
2008-04-11 15:55:00,50.26,50.29,50.22,50.23,130100.0,48.9629,48.9921,48.9239,48.9336,130100.0
2008-04-14 09:30:00,50.0,50.2,49.79,49.79,37500.0,48.7096,48.9044,48.505,48.505,37500.0
2008-04-14 09:35:00,49.79,49.95,49.68,49.73,50600.0,48.505,48.6609,48.3978,48.4466,50600.0
2008-04-14 09:40:00,49.73,49.84,49.57,49.84,38700.0,48.4466,48.5537,48.2907,48.5537,38700.0
2008-04-14 09:45:00,49.81,49.95,49.81,49.94,16600.0,48.5245,48.6609,48.5245,48.6511,16600.0
2008-04-14 09:50:00,49.94,50.05,49.94,50.0,12800.0,48.6511,48.7583,48.6511,48.7096,12800.0
2008-04-14 09:55:00,49.99,50.15,49.99,50.14,18300.0,48.6998,48.8557,48.6998,48.846,18300.0
2008-04-14 10:00:00,50.13,50.25,50.05,50.16,28200.0,48.8362,48.9531,48.7583,48.8655,28200.0
2008-04-14 10:05:00,50.2,50.28,50.2,50.23,17200.0,48.9044,48.9824,48.9044,48.9336,17200.0
2008-04-14 10:10:00,50.2,50.22,50.16,50.19,11000.0,48.9044,48.9239,48.8655,48.8947,11000.0
2008-04-14 10:15:00,50.18,50.34,50.17,50.32,24500.0,48.8849,49.0408,48.8752,49.0213,24500.0
2008-04-14 10:20:00,50.31,50.36,50.3,50.33,22900.0,49.0116,49.0603,49.0018,49.0311,22900.0
2008-04-14 10:25:00,50.34,50.38,50.29,50.34,11200.0,49.0408,49.0798,48.9921,49.0408,11200.0
2008-04-14 10:30:00,50.32,50.46,50.32,50.37,12700.0,49.0213,49.1577,49.0213,49.07,12700.0
2008-04-14 10:35:00,50.37,50.39,50.3,50.36,21600.0,49.07,49.0895,49.0018,49.0603,21600.0
2008-04-14 10:40:00,50.36,50.4,50.31,50.33,11400.0,49.0603,49.0993,49.0116,49.0311,11400.0
2008-04-14 10:45:00,50.33,50.36,50.29,50.36,11700.0,49.0311,49.0603,48.9921,49.0603,11700.0
2008-04-14 10:50:00,50.35,50.36,50.29,50.33,10100.0,49.0505,49.0603,48.9921,49.0311,10100.0
2008-04-14 10:55:00,50.33,50.4,50.32,50.32,14000.0,49.0311,49.0993,49.0213,49.0213,14000.0
2008-04-14 11:00:00,50.35,50.4,50.32,50.39,20800.0,49.0505,49.0993,49.0213,49.0895,20800.0
2008-04-14 11:05:00,50.4,50.45,50.34,50.42,34700.0,49.0993,49.148,49.0408,49.1187,34700.0
2008-04-14 11:10:00,50.42,50.43,50.2,50.2,41700.0,49.1187,49.1285,48.9044,48.9044,41700.0
2008-04-14 11:15:00,50.2,50.23,50.08,50.1,36100.0,48.9044,48.9336,48.7875,48.807,36100.0
2008-04-14 11:20:00,50.1,50.18,50.04,50.07,39100.0,48.807,48.8849,48.7486,48.7778,39100.0
2008-04-14 11:25:00,50.07,50.14,50.07,50.08,12900.0,48.7778,48.846,48.7778,48.7875,12900.0
2008-04-14 11:30:00,50.09,50.1,49.96,50.07,16300.0,48.7973,48.807,48.6706,48.7778,16300.0
2008-04-14 11:35:00,50.07,50.1,50.03,50.1,13100.0,48.7778,48.807,48.7388,48.807,13100.0
2008-04-14 11:40:00,50.1,50.14,50.02,50.13,32500.0,48.807,48.846,48.7291,48.8362,32500.0
2008-04-14 11:45:00,50.14,50.15,50.08,50.09,17700.0,48.846,48.8557,48.7875,48.7973,17700.0
2008-04-14 11:50:00,50.09,50.1,50.05,50.08,10300.0,48.7973,48.807,48.7583,48.7875,10300.0
2008-04-14 11:55:00,50.09,50.18,50.08,50.18,16300.0,48.7973,48.8849,48.7875,48.8849,16300.0
2008-04-14 12:00:00,50.17,50.23,50.17,50.2,21600.0,48.8752,48.9336,48.8752,48.9044,21600.0
2008-04-14 12:05:00,50.19,50.29,50.19,50.29,17900.0,48.8947,48.9921,48.8947,48.9921,17900.0
2008-04-14 12:10:00,50.27,50.27,50.2,50.21,14700.0,48.9726,48.9726,48.9044,48.9142,14700.0
2008-04-14 12:15:00,50.22,50.24,50.15,50.21,39100.0,48.9239,48.9434,48.8557,48.9142,39100.0
2008-04-14 12:20:00,50.21,50.37,50.19,50.34,15700.0,48.9142,49.07,48.8947,49.0408,15700.0
2008-04-14 12:25:00,50.34,50.49,50.34,50.46,46100.0,49.0408,49.1869,49.0408,49.1577,46100.0
2008-04-14 12:30:00,50.46,50.5,50.42,50.43,46500.0,49.1577,49.1967,49.1187,49.1285,46500.0
2008-04-14 12:35:00,50.43,50.44,50.4,50.42,26500.0,49.1285,49.1382,49.0993,49.1187,26500.0
2008-04-14 12:40:00,50.41,50.44,50.35,50.39,28000.0,49.109,49.1382,49.0505,49.0895,28000.0
2008-04-14 12:45:00,50.39,50.55,50.37,50.55,47400.0,49.0895,49.2454,49.07,49.2454,47400.0
2008-04-14 12:50:00,50.54,50.79,50.54,50.77,47500.0,49.2356,49.4792,49.2356,49.4597,47500.0
2008-04-14 12:55:00,50.77,50.79,50.74,50.77,22100.0,49.4597,49.4792,49.4305,49.4597,22100.0
2008-04-14 13:00:00,50.77,50.77,50.75,50.76,25100.0,49.4597,49.4597,49.4402,49.45,25100.0
2008-04-14 13:05:00,50.75,50.76,50.74,50.76,16400.0,49.4402,49.45,49.4305,49.45,16400.0
2008-04-14 13:10:00,50.76,50.85,50.74,50.79,30300.0,49.45,49.5376,49.4305,49.4792,30300.0
2008-04-14 13:15:00,50.79,50.81,50.77,50.81,23200.0,49.4792,49.4987,49.4597,49.4987,23200.0
2008-04-14 13:20:00,50.81,50.84,50.8,50.84,19500.0,49.4987,49.5279,49.4889,49.5279,19500.0
2008-04-14 13:25:00,50.83,50.88,50.82,50.84,24000.0,49.5182,49.5669,49.5084,49.5279,24000.0
2008-04-14 13:30:00,50.84,50.9,50.81,50.82,20100.0,49.5279,49.5864,49.4987,49.5084,20100.0
2008-04-14 13:35:00,50.83,50.88,50.82,50.84,17600.0,49.5182,49.5669,49.5084,49.5279,17600.0
2008-04-14 13:40:00,50.82,50.83,50.72,50.78,19800.0,49.5084,49.5182,49.411,49.4695,19800.0
2008-04-14 13:45:00,50.74,50.74,50.67,50.67,16000.0,49.4305,49.4305,49.3623,49.3623,16000.0
2008-04-14 13:50:00,50.69,50.71,50.57,50.58,29900.0,49.3818,49.4013,49.2649,49.2746,29900.0
2008-04-14 13:55:00,50.58,50.62,50.57,50.6,17300.0,49.2746,49.3136,49.2649,49.2941,17300.0
2008-04-14 14:00:00,50.59,50.6,50.49,50.51,39700.0,49.2844,49.2941,49.1869,49.2064,39700.0
2008-04-14 14:05:00,50.52,50.6,50.51,50.59,17900.0,49.2162,49.2941,49.2064,49.2844,17900.0
2008-04-14 14:10:00,50.58,50.65,50.58,50.63,26600.0,49.2746,49.3428,49.2746,49.3233,26600.0
2008-04-14 14:15:00,50.64,50.71,50.58,50.58,30500.0,49.3331,49.4013,49.2746,49.2746,30500.0
2008-04-14 14:20:00,50.58,50.7,50.58,50.69,22200.0,49.2746,49.3915,49.2746,49.3818,22200.0
2008-04-14 14:25:00,50.7,50.71,50.68,50.71,28700.0,49.3915,49.4013,49.372,49.4013,28700.0
2008-04-14 14:30:00,50.71,50.76,50.7,50.73,35000.0,49.4013,49.45,49.3915,49.4207,35000.0
2008-04-14 14:35:00,50.73,50.75,50.72,50.74,15200.0,49.4207,49.4402,49.411,49.4305,15200.0
2008-04-14 14:40:00,50.75,50.81,50.71,50.75,12200.0,49.4402,49.4987,49.4013,49.4402,12200.0
2008-04-14 14:45:00,50.76,50.8,50.75,50.75,23700.0,49.45,49.4889,49.4402,49.4402,23700.0
2008-04-14 14:50:00,50.75,50.75,50.49,50.49,34200.0,49.4402,49.4402,49.1869,49.1869,34200.0
2008-04-14 14:55:00,50.49,50.49,50.44,50.46,19800.0,49.1869,49.1869,49.1382,49.1577,19800.0
2008-04-14 15:00:00,50.46,50.52,50.42,50.43,19900.0,49.1577,49.2162,49.1187,49.1285,19900.0
2008-04-14 15:05:00,50.44,50.45,50.3,50.45,32200.0,49.1382,49.148,49.0018,49.148,32200.0
2008-04-14 15:10:00,50.45,50.48,50.35,50.38,18800.0,49.148,49.1772,49.0505,49.0798,18800.0
2008-04-14 15:15:00,50.37,50.43,50.37,50.42,26800.0,49.07,49.1285,49.07,49.1187,26800.0
2008-04-14 15:20:00,50.42,50.45,50.37,50.39,29400.0,49.1187,49.148,49.07,49.0895,29400.0
2008-04-14 15:25:00,50.39,50.42,50.31,50.33,24100.0,49.0895,49.1187,49.0116,49.0311,24100.0
2008-04-14 15:30:00,50.33,50.38,50.3,50.35,36100.0,49.0311,49.0798,49.0018,49.0505,36100.0
2008-04-14 15:35:00,50.34,50.36,50.26,50.26,38000.0,49.0408,49.0603,48.9629,48.9629,38000.0
2008-04-14 15:40:00,50.26,50.31,50.24,50.3,51200.0,48.9629,49.0116,48.9434,49.0018,51200.0
2008-04-14 15:45:00,50.3,50.33,50.25,50.26,44200.0,49.0018,49.0311,48.9531,48.9629,44200.0
2008-04-14 15:50:00,50.26,50.29,50.2,50.24,77000.0,48.9629,48.9921,48.9044,48.9434,77000.0
2008-04-14 15:55:00,50.24,50.38,50.23,50.36,114500.0,48.9434,49.0798,48.9336,49.0603,114500.0
2008-04-15 09:30:00,50.51,50.71,50.29,50.32,69800.0,49.2064,49.4013,48.9921,49.0213,69800.0
2008-04-15 09:35:00,50.3,50.45,50.2,50.32,59900.0,49.0018,49.148,48.9044,49.0213,59900.0
2008-04-15 09:40:00,50.32,50.53,50.3,50.51,25900.0,49.0213,49.2259,49.0018,49.2064,25900.0
2008-04-15 09:45:00,50.53,50.6,50.52,50.56,46200.0,49.2259,49.2941,49.2162,49.2551,46200.0
2008-04-15 09:50:00,50.57,50.67,50.55,50.58,37000.0,49.2649,49.3623,49.2454,49.2746,37000.0
2008-04-15 09:55:00,50.58,50.91,50.56,50.8,61000.0,49.2746,49.5961,49.2551,49.4889,61000.0
2008-04-15 10:00:00,50.83,51.15,50.81,51.12,75300.0,49.5182,49.8299,49.4987,49.8007,75300.0
2008-04-15 10:05:00,51.1,51.11,50.91,51.02,39900.0,49.7812,49.7909,49.5961,49.7033,39900.0
2008-04-15 10:10:00,51.01,51.12,50.91,50.91,53600.0,49.6935,49.8007,49.5961,49.5961,53600.0
2008-04-15 10:15:00,50.91,50.91,50.79,50.88,26600.0,49.5961,49.5961,49.4792,49.5669,26600.0
2008-04-15 10:20:00,50.88,50.88,50.69,50.71,33700.0,49.5669,49.5669,49.3818,49.4013,33700.0
2008-04-15 10:25:00,50.71,50.71,50.57,50.59,17200.0,49.4013,49.4013,49.2649,49.2844,17200.0
2008-04-15 10:30:00,50.6,50.7,50.58,50.6,47100.0,49.2941,49.3915,49.2746,49.2941,47100.0
2008-04-15 10:35:00,50.59,50.69,50.56,50.58,33100.0,49.2844,49.3818,49.2551,49.2746,33100.0
2008-04-15 10:40:00,50.55,50.57,50.35,50.41,34800.0,49.2454,49.2649,49.0505,49.109,34800.0
2008-04-15 10:45:00,50.41,50.51,50.38,50.46,22000.0,49.109,49.2064,49.0798,49.1577,22000.0
2008-04-15 10:50:00,50.46,50.48,50.32,50.33,20900.0,49.1577,49.1772,49.0213,49.0311,20900.0
2008-04-15 10:55:00,50.33,50.44,50.3,50.43,22700.0,49.0311,49.1382,49.0018,49.1285,22700.0
2008-04-15 11:00:00,50.42,50.46,50.41,50.45,15400.0,49.1187,49.1577,49.109,49.148,15400.0
2008-04-15 11:05:00,50.45,50.45,50.3,50.41,51400.0,49.148,49.148,49.0018,49.109,51400.0
2008-04-15 11:10:00,50.4,50.45,50.28,50.28,42500.0,49.0993,49.148,48.9824,48.9824,42500.0
2008-04-15 11:15:00,50.28,50.55,50.23,50.55,50200.0,48.9824,49.2454,48.9336,49.2454,50200.0
2008-04-15 11:20:00,50.56,50.63,50.45,50.63,34400.0,49.2551,49.3233,49.148,49.3233,34400.0
2008-04-15 11:25:00,50.63,50.67,50.51,50.52,36700.0,49.3233,49.3623,49.2064,49.2162,36700.0
2008-04-15 11:30:00,50.53,50.53,50.41,50.46,13600.0,49.2259,49.2259,49.109,49.1577,13600.0
2008-04-15 11:35:00,50.43,50.5,50.37,50.45,16900.0,49.1285,49.1967,49.07,49.148,16900.0
2008-04-15 11:40:00,50.45,50.46,50.36,50.41,11000.0,49.148,49.1577,49.0603,49.109,11000.0
2008-04-15 11:45:00,50.41,50.42,50.35,50.41,7600.0,49.109,49.1187,49.0505,49.109,7600.0
2008-04-15 11:50:00,50.41,50.41,50.34,50.34,14900.0,49.109,49.109,49.0408,49.0408,14900.0
2008-04-15 11:55:00,50.35,50.35,50.25,50.26,8800.0,49.0505,49.0505,48.9531,48.9629,8800.0
2008-04-15 12:00:00,50.26,50.32,50.24,50.28,14100.0,48.9629,49.0213,48.9434,48.9824,14100.0
2008-04-15 12:05:00,50.27,50.28,50.21,50.27,41000.0,48.9726,48.9824,48.9142,48.9726,41000.0
2008-04-15 12:10:00,50.28,50.33,50.27,50.3,25000.0,48.9824,49.0311,48.9726,49.0018,25000.0
2008-04-15 12:15:00,50.31,50.33,50.29,50.3,12700.0,49.0116,49.0311,48.9921,49.0018,12700.0
2008-04-15 12:20:00,50.29,50.34,50.26,50.34,13200.0,48.9921,49.0408,48.9629,49.0408,13200.0
2008-04-15 12:25:00,50.34,50.45,50.34,50.45,12500.0,49.0408,49.148,49.0408,49.148,12500.0
2008-04-15 12:30:00,50.46,50.5,50.4,50.4,12500.0,49.1577,49.1967,49.0993,49.0993,12500.0
2008-04-15 12:35:00,50.4,50.48,50.38,50.47,14900.0,49.0993,49.1772,49.0798,49.1675,14900.0
2008-04-15 12:40:00,50.48,50.5,50.44,50.45,13000.0,49.1772,49.1967,49.1382,49.148,13000.0
2008-04-15 12:45:00,50.45,50.46,50.42,50.44,8000.0,49.148,49.1577,49.1187,49.1382,8000.0
2008-04-15 12:50:00,50.44,50.48,50.41,50.48,19200.0,49.1382,49.1772,49.109,49.1772,19200.0
2008-04-15 12:55:00,50.47,50.48,50.45,50.45,7700.0,49.1675,49.1772,49.148,49.148,7700.0
2008-04-15 13:00:00,50.43,50.49,50.41,50.42,6000.0,49.1285,49.1869,49.109,49.1187,6000.0
2008-04-15 13:05:00,50.43,50.47,50.39,50.39,8300.0,49.1285,49.1675,49.0895,49.0895,8300.0
2008-04-15 13:10:00,50.39,50.52,50.33,50.51,18800.0,49.0895,49.2162,49.0311,49.2064,18800.0
2008-04-15 13:15:00,50.52,50.59,50.52,50.58,14700.0,49.2162,49.2844,49.2162,49.2746,14700.0
2008-04-15 13:20:00,50.57,50.65,50.57,50.65,18300.0,49.2649,49.3428,49.2649,49.3428,18300.0
2008-04-15 13:25:00,50.65,50.7,50.63,50.67,12300.0,49.3428,49.3915,49.3233,49.3623,12300.0
2008-04-15 13:30:00,50.67,50.67,50.6,50.63,15400.0,49.3623,49.3623,49.2941,49.3233,15400.0
2008-04-15 13:35:00,50.63,50.63,50.53,50.58,14000.0,49.3233,49.3233,49.2259,49.2746,14000.0
2008-04-15 13:40:00,50.57,50.6,50.53,50.58,60800.0,49.2649,49.2941,49.2259,49.2746,60800.0
2008-04-15 13:45:00,50.58,50.6,50.57,50.6,31800.0,49.2746,49.2941,49.2649,49.2941,31800.0
2008-04-15 13:50:00,50.6,50.75,50.59,50.68,66100.0,49.2941,49.4402,49.2844,49.372,66100.0
2008-04-15 13:55:00,50.7,50.72,50.64,50.64,45000.0,49.3915,49.411,49.3331,49.3331,45000.0
2008-04-15 14:00:00,50.65,50.66,50.54,50.58,24500.0,49.3428,49.3525,49.2356,49.2746,24500.0
2008-04-15 14:05:00,50.58,50.67,50.58,50.65,36200.0,49.2746,49.3623,49.2746,49.3428,36200.0
2008-04-15 14:10:00,50.66,50.74,50.64,50.74,36100.0,49.3525,49.4305,49.3331,49.4305,36100.0
2008-04-15 14:15:00,50.73,50.76,50.71,50.75,40600.0,49.4207,49.45,49.4013,49.4402,40600.0
2008-04-15 14:20:00,50.75,50.76,50.73,50.73,10400.0,49.4402,49.45,49.4207,49.4207,10400.0
2008-04-15 14:25:00,50.74,50.83,50.72,50.83,48600.0,49.4305,49.5182,49.411,49.5182,48600.0
2008-04-15 14:30:00,50.82,50.93,50.81,50.81,20500.0,49.5084,49.6156,49.4987,49.4987,20500.0
2008-04-15 14:35:00,50.8,50.82,50.75,50.81,26000.0,49.4889,49.5084,49.4402,49.4987,26000.0
2008-04-15 14:40:00,50.82,50.84,50.76,50.76,21100.0,49.5084,49.5279,49.45,49.45,21100.0
2008-04-15 14:45:00,50.76,50.83,50.76,50.79,31300.0,49.45,49.5182,49.45,49.4792,31300.0
2008-04-15 14:50:00,50.79,50.8,50.66,50.67,21200.0,49.4792,49.4889,49.3525,49.3623,21200.0
2008-04-15 14:55:00,50.67,50.73,50.66,50.69,23300.0,49.3623,49.4207,49.3525,49.3818,23300.0
2008-04-15 15:00:00,50.69,50.69,50.65,50.67,15600.0,49.3818,49.3818,49.3428,49.3623,15600.0
2008-04-15 15:05:00,50.67,50.69,50.62,50.64,36400.0,49.3623,49.3818,49.3136,49.3331,36400.0
2008-04-15 15:10:00,50.63,50.76,50.62,50.71,30100.0,49.3233,49.45,49.3136,49.4013,30100.0
2008-04-15 15:15:00,50.71,50.76,50.68,50.76,23500.0,49.4013,49.45,49.372,49.45,23500.0
2008-04-15 15:20:00,50.75,50.89,50.75,50.87,27400.0,49.4402,49.5766,49.4402,49.5571,27400.0
2008-04-15 15:25:00,50.86,50.99,50.86,50.99,28800.0,49.5474,49.674,49.5474,49.674,28800.0
2008-04-15 15:30:00,50.99,51.06,50.9,50.91,64300.0,49.674,49.7422,49.5864,49.5961,64300.0
2008-04-15 15:35:00,50.91,50.92,50.78,50.78,44000.0,49.5961,49.6058,49.4695,49.4695,44000.0
2008-04-15 15:40:00,50.78,50.79,50.7,50.74,70200.0,49.4695,49.4792,49.3915,49.4305,70200.0
2008-04-15 15:45:00,50.73,50.75,50.63,50.64,103800.0,49.4207,49.4402,49.3233,49.3331,103800.0
2008-04-15 15:50:00,50.64,50.84,50.61,50.83,120300.0,49.3331,49.5279,49.3038,49.5182,120300.0
2008-04-15 15:55:00,50.83,50.89,50.78,50.88,103700.0,49.5182,49.5766,49.4695,49.5669,103700.0
2008-04-16 09:30:00,51.1,51.22,50.93,51.07,49700.0,49.7812,49.8981,49.6156,49.752,49700.0
2008-04-16 09:35:00,51.09,51.12,51.03,51.06,34000.0,49.7715,49.8007,49.713,49.7422,34000.0
2008-04-16 09:40:00,51.06,51.08,50.95,50.99,27300.0,49.7422,49.7617,49.6351,49.674,27300.0
2008-04-16 09:45:00,51.0,51.02,50.93,51.01,51400.0,49.6838,49.7033,49.6156,49.6935,51400.0
2008-04-16 09:50:00,51.0,51.02,50.99,51.01,42500.0,49.6838,49.7033,49.674,49.6935,42500.0
2008-04-16 09:55:00,51.0,51.08,51.0,51.05,48200.0,49.6838,49.7617,49.6838,49.7325,48200.0
2008-04-16 10:00:00,51.03,51.04,51.0,51.0,17700.0,49.713,49.7227,49.6838,49.6838,17700.0
2008-04-16 10:05:00,51.0,51.03,50.93,50.95,42100.0,49.6838,49.713,49.6156,49.6351,42100.0
2008-04-16 10:10:00,50.92,50.97,50.91,50.93,5200.0,49.6058,49.6545,49.5961,49.6156,5200.0
2008-04-16 10:15:00,50.94,51.01,50.93,51.01,29300.0,49.6253,49.6935,49.6156,49.6935,29300.0
2008-04-16 10:20:00,51.01,51.04,50.98,51.0,51100.0,49.6935,49.7227,49.6643,49.6838,51100.0
2008-04-16 10:25:00,51.0,51.01,50.96,50.98,42500.0,49.6838,49.6935,49.6448,49.6643,42500.0
2008-04-16 10:30:00,50.97,51.05,50.95,51.03,90700.0,49.6545,49.7325,49.6351,49.713,90700.0
2008-04-16 10:35:00,51.02,51.05,50.9,50.9,85300.0,49.7033,49.7325,49.5864,49.5864,85300.0
2008-04-16 10:40:00,50.93,50.97,50.91,50.97,26900.0,49.6156,49.6545,49.5961,49.6545,26900.0
2008-04-16 10:45:00,50.96,51.03,50.94,51.01,39000.0,49.6448,49.713,49.6253,49.6935,39000.0
2008-04-16 10:50:00,51.01,51.05,51.0,51.05,26600.0,49.6935,49.7325,49.6838,49.7325,26600.0
2008-04-16 10:55:00,51.05,51.05,50.96,51.0,18600.0,49.7325,49.7325,49.6448,49.6838,18600.0
2008-04-16 11:00:00,51.0,51.05,50.99,50.99,33000.0,49.6838,49.7325,49.674,49.674,33000.0
2008-04-16 11:05:00,50.99,51.04,50.98,51.0,26200.0,49.674,49.7227,49.6643,49.6838,26200.0
2008-04-16 11:10:00,51.01,51.04,51.0,51.02,19400.0,49.6935,49.7227,49.6838,49.7033,19400.0
2008-04-16 11:15:00,51.03,51.04,51.0,51.01,17800.0,49.713,49.7227,49.6838,49.6935,17800.0
2008-04-16 11:20:00,51.0,51.07,51.0,51.05,28400.0,49.6838,49.752,49.6838,49.7325,28400.0
2008-04-16 11:25:00,51.05,51.08,51.04,51.08,39800.0,49.7325,49.7617,49.7227,49.7617,39800.0
2008-04-16 11:30:00,51.05,51.09,51.04,51.09,63900.0,49.7325,49.7715,49.7227,49.7715,63900.0
2008-04-16 11:35:00,51.08,51.18,51.07,51.14,45800.0,49.7617,49.8591,49.752,49.8202,45800.0
2008-04-16 11:40:00,51.15,51.2,51.1,51.18,26700.0,49.8299,49.8786,49.7812,49.8591,26700.0
2008-04-16 11:45:00,51.18,51.2,51.12,51.13,16500.0,49.8591,49.8786,49.8007,49.8104,16500.0
2008-04-16 11:50:00,51.12,51.12,51.06,51.1,8800.0,49.8007,49.8007,49.7422,49.7812,8800.0
2008-04-16 11:55:00,51.08,51.12,51.08,51.1,10000.0,49.7617,49.8007,49.7617,49.7812,10000.0
2008-04-16 12:00:00,51.11,51.16,51.09,51.13,71400.0,49.7909,49.8396,49.7715,49.8104,71400.0
2008-04-16 12:05:00,51.13,51.16,51.11,51.15,16000.0,49.8104,49.8396,49.7909,49.8299,16000.0
2008-04-16 12:10:00,51.13,51.18,51.13,51.15,27600.0,49.8104,49.8591,49.8104,49.8299,27600.0
2008-04-16 12:15:00,51.16,51.3,51.15,51.23,45700.0,49.8396,49.976,49.8299,49.9078,45700.0
2008-04-16 12:20:00,51.25,51.27,51.23,51.23,8400.0,49.9273,49.9468,49.9078,49.9078,8400.0
2008-04-16 12:25:00,51.22,51.26,51.22,51.25,14800.0,49.8981,49.9371,49.8981,49.9273,14800.0
2008-04-16 12:30:00,51.26,51.28,51.23,51.25,13700.0,49.9371,49.9565,49.9078,49.9273,13700.0
2008-04-16 12:35:00,51.25,51.3,51.18,51.22,45900.0,49.9273,49.976,49.8591,49.8981,45900.0
2008-04-16 12:40:00,51.21,51.24,51.14,51.18,31000.0,49.8884,49.9176,49.8202,49.8591,31000.0
2008-04-16 12:45:00,51.2,51.25,51.19,51.25,10700.0,49.8786,49.9273,49.8689,49.9273,10700.0
2008-04-16 12:50:00,51.25,51.34,51.25,51.32,16900.0,49.9273,50.015,49.9273,49.9955,16900.0
2008-04-16 12:55:00,51.33,51.38,51.3,51.38,8900.0,50.0053,50.054,49.976,50.054,8900.0
2008-04-16 13:00:00,51.37,51.44,51.34,51.38,14600.0,50.0442,50.1124,50.015,50.054,14600.0
2008-04-16 13:05:00,51.38,51.39,51.22,51.25,17400.0,50.054,50.0637,49.8981,49.9273,17400.0
2008-04-16 13:10:00,51.25,51.35,51.25,51.35,12100.0,49.9273,50.0247,49.9273,50.0247,12100.0
2008-04-16 13:15:00,51.35,51.41,51.35,51.38,6300.0,50.0247,50.0832,50.0247,50.054,6300.0
2008-04-16 13:20:00,51.38,51.49,51.35,51.35,22100.0,50.054,50.1611,50.0247,50.0247,22100.0
2008-04-16 13:25:00,51.37,51.48,51.35,51.46,27500.0,50.0442,50.1514,50.0247,50.1319,27500.0
2008-04-16 13:30:00,51.45,51.52,51.42,51.42,33100.0,50.1222,50.1904,50.0929,50.0929,33100.0
2008-04-16 13:35:00,51.42,51.47,51.39,51.44,14000.0,50.0929,50.1416,50.0637,50.1124,14000.0
2008-04-16 13:40:00,51.44,51.46,51.41,51.46,15700.0,50.1124,50.1319,50.0832,50.1319,15700.0
2008-04-16 13:45:00,51.46,51.49,51.42,51.44,24000.0,50.1319,50.1611,50.0929,50.1124,24000.0
2008-04-16 13:50:00,51.44,51.49,51.43,51.46,11900.0,50.1124,50.1611,50.1027,50.1319,11900.0
2008-04-16 13:55:00,51.47,51.52,51.45,51.5,10900.0,50.1416,50.1904,50.1222,50.1709,10900.0
2008-04-16 14:00:00,51.5,51.53,51.4,51.45,23700.0,50.1709,50.2001,50.0735,50.1222,23700.0
2008-04-16 14:05:00,51.45,51.48,51.41,51.43,11300.0,50.1222,50.1514,50.0832,50.1027,11300.0
2008-04-16 14:10:00,51.43,51.49,51.43,51.45,10700.0,50.1027,50.1611,50.1027,50.1222,10700.0
2008-04-16 14:15:00,51.43,51.55,51.42,51.55,26200.0,50.1027,50.2196,50.0929,50.2196,26200.0
2008-04-16 14:20:00,51.53,51.54,51.49,51.53,13000.0,50.2001,50.2098,50.1611,50.2001,13000.0
2008-04-16 14:25:00,51.53,51.6,51.52,51.57,18000.0,50.2001,50.2683,50.1904,50.2391,18000.0
2008-04-16 14:30:00,51.58,51.61,51.54,51.55,21800.0,50.2488,50.278,50.2098,50.2196,21800.0
2008-04-16 14:35:00,51.55,51.58,51.51,51.51,15700.0,50.2196,50.2488,50.1806,50.1806,15700.0
2008-04-16 14:40:00,51.51,51.56,51.47,51.55,28700.0,50.1806,50.2293,50.1416,50.2196,28700.0
2008-04-16 14:45:00,51.55,51.62,51.54,51.61,22300.0,50.2196,50.2878,50.2098,50.278,22300.0
2008-04-16 14:50:00,51.61,51.66,51.59,51.66,41600.0,50.278,50.3267,50.2585,50.3267,41600.0
2008-04-16 14:55:00,51.67,51.76,51.6,51.74,41200.0,50.3365,50.4242,50.2683,50.4047,41200.0
2008-04-16 15:00:00,51.75,51.8,51.69,51.8,45500.0,50.4144,50.4631,50.356,50.4631,45500.0
2008-04-16 15:05:00,51.79,51.82,51.76,51.82,28600.0,50.4534,50.4826,50.4242,50.4826,28600.0
2008-04-16 15:10:00,51.83,51.94,51.81,51.91,47100.0,50.4924,50.5995,50.4729,50.5703,47100.0
2008-04-16 15:15:00,51.91,51.95,51.88,51.88,49500.0,50.5703,50.6093,50.5411,50.5411,49500.0
2008-04-16 15:20:00,51.88,51.88,51.81,51.83,36600.0,50.5411,50.5411,50.4729,50.4924,36600.0
2008-04-16 15:25:00,51.83,52.02,51.83,52.02,81500.0,50.4924,50.6774,50.4924,50.6774,81500.0
2008-04-16 15:30:00,52.02,52.04,51.9,51.96,126300.0,50.6774,50.6969,50.5605,50.619,126300.0
2008-04-16 15:35:00,51.96,52.08,51.95,52.07,74200.0,50.619,50.7359,50.6093,50.7262,74200.0
2008-04-16 15:40:00,52.07,52.08,51.9,51.93,84900.0,50.7262,50.7359,50.5605,50.5898,84900.0
2008-04-16 15:45:00,51.94,52.06,51.93,52.02,75300.0,50.5995,50.7164,50.5898,50.6774,75300.0
2008-04-16 15:50:00,52.02,52.12,51.91,51.91,144400.0,50.6774,50.7749,50.5703,50.5703,144400.0
2008-04-16 15:55:00,51.9,52.04,51.9,51.98,143900.0,50.5605,50.6969,50.5605,50.6385,143900.0
2008-04-17 09:30:00,52.33,52.73,52.31,52.73,47900.0,50.9794,51.3691,50.96,51.3691,47900.0
2008-04-17 09:35:00,52.7,52.75,52.34,52.47,37000.0,51.3399,51.3886,50.9892,51.1158,37000.0
2008-04-17 09:40:00,52.48,52.66,52.44,52.44,43900.0,51.1256,51.3009,51.0866,51.0866,43900.0
2008-04-17 09:45:00,52.43,52.77,52.43,52.55,61900.0,51.0769,51.4081,51.0769,51.1938,61900.0
2008-04-17 09:50:00,52.57,52.6,52.36,52.42,171300.0,51.2133,51.2425,51.0087,51.0671,171300.0
2008-04-17 09:55:00,52.42,52.57,52.32,52.52,61700.0,51.0671,51.2133,50.9697,51.1645,61700.0
2008-04-17 10:00:00,52.52,52.81,52.37,52.73,99100.0,51.1645,51.4471,51.0184,51.3691,99100.0
2008-04-17 10:05:00,52.71,52.72,52.5,52.5,39100.0,51.3496,51.3594,51.1451,51.1451,39100.0
2008-04-17 10:10:00,52.52,52.86,52.5,52.76,73100.0,51.1645,51.4958,51.1451,51.3984,73100.0
2008-04-17 10:15:00,52.76,52.79,52.57,52.63,51500.0,51.3984,51.4276,51.2133,51.2717,51500.0
2008-04-17 10:20:00,52.63,52.63,52.54,52.55,48200.0,51.2717,51.2717,51.184,51.1938,48200.0
2008-04-17 10:25:00,52.56,52.57,52.42,52.42,40700.0,51.2035,51.2133,51.0671,51.0671,40700.0
2008-04-17 10:30:00,52.41,52.54,52.4,52.42,30000.0,51.0574,51.184,51.0476,51.0671,30000.0
2008-04-17 10:35:00,52.41,52.45,52.35,52.4,32100.0,51.0574,51.0964,50.9989,51.0476,32100.0
2008-04-17 10:40:00,52.41,52.41,52.26,52.31,22300.0,51.0574,51.0574,50.9113,50.96,22300.0
2008-04-17 10:45:00,52.3,52.36,52.17,52.2,39500.0,50.9502,51.0087,50.8236,50.8528,39500.0
2008-04-17 10:50:00,52.18,52.2,51.98,52.01,39600.0,50.8333,50.8528,50.6385,50.6677,39600.0
2008-04-17 10:55:00,52.03,52.07,51.97,52.0,21200.0,50.6872,50.7262,50.6287,50.658,21200.0
2008-04-17 11:00:00,52.02,52.06,51.88,51.95,61500.0,50.6774,50.7164,50.5411,50.6093,61500.0
2008-04-17 11:05:00,51.94,51.95,51.89,51.93,14200.0,50.5995,50.6093,50.5508,50.5898,14200.0
2008-04-17 11:10:00,51.93,51.98,51.87,51.97,12900.0,50.5898,50.6385,50.5313,50.6287,12900.0
2008-04-17 11:15:00,51.98,52.01,51.88,51.97,46600.0,50.6385,50.6677,50.5411,50.6287,46600.0
2008-04-17 11:20:00,51.97,51.98,51.91,51.95,36300.0,50.6287,50.6385,50.5703,50.6093,36300.0
2008-04-17 11:25:00,51.96,51.96,51.74,51.78,23600.0,50.619,50.619,50.4047,50.4436,23600.0
2008-04-17 11:30:00,51.78,51.78,51.69,51.75,27500.0,50.4436,50.4436,50.356,50.4144,27500.0
2008-04-17 11:35:00,51.73,51.93,51.71,51.78,31100.0,50.3949,50.5898,50.3755,50.4436,31100.0
2008-04-17 11:40:00,51.78,51.79,51.64,51.74,21000.0,50.4436,50.4534,50.3073,50.4047,21000.0
2008-04-17 11:45:00,51.73,51.79,51.68,51.78,20500.0,50.3949,50.4534,50.3462,50.4436,20500.0
2008-04-17 11:50:00,51.78,51.85,51.72,51.76,10600.0,50.4436,50.5118,50.3852,50.4242,10600.0
2008-04-17 11:55:00,51.75,51.76,51.65,51.72,8800.0,50.4144,50.4242,50.317,50.3852,8800.0
2008-04-17 12:00:00,51.75,51.76,51.68,51.74,11900.0,50.4144,50.4242,50.3462,50.4047,11900.0
2008-04-17 12:05:00,51.76,51.83,51.65,51.83,13000.0,50.4242,50.4924,50.317,50.4924,13000.0
2008-04-17 12:10:00,51.83,51.83,51.75,51.77,6900.0,50.4924,50.4924,50.4144,50.4339,6900.0
2008-04-17 12:15:00,51.78,51.81,51.73,51.77,3200.0,50.4436,50.4729,50.3949,50.4339,3200.0
2008-04-17 12:20:00,51.76,51.77,51.62,51.64,16400.0,50.4242,50.4339,50.2878,50.3073,16400.0
2008-04-17 12:25:00,51.64,51.64,51.48,51.5,24800.0,50.3073,50.3073,50.1514,50.1709,24800.0
2008-04-17 12:30:00,51.49,51.56,51.4,51.47,30900.0,50.1611,50.2293,50.0735,50.1416,30900.0
2008-04-17 12:35:00,51.47,51.57,51.39,51.57,19300.0,50.1416,50.2391,50.0637,50.2391,19300.0
2008-04-17 12:40:00,51.56,51.6,51.54,51.56,39100.0,50.2293,50.2683,50.2098,50.2293,39100.0
2008-04-17 12:45:00,51.57,51.59,51.53,51.53,14400.0,50.2391,50.2585,50.2001,50.2001,14400.0
2008-04-17 12:50:00,51.54,51.67,51.54,51.61,28700.0,50.2098,50.3365,50.2098,50.278,28700.0
2008-04-17 12:55:00,51.6,51.6,51.55,51.57,16700.0,50.2683,50.2683,50.2196,50.2391,16700.0
2008-04-17 13:00:00,51.57,51.57,51.48,51.48,12300.0,50.2391,50.2391,50.1514,50.1514,12300.0
2008-04-17 13:05:00,51.5,51.51,51.39,51.4,29900.0,50.1709,50.1806,50.0637,50.0735,29900.0
2008-04-17 13:10:00,51.41,51.41,51.2,51.23,72300.0,50.0832,50.0832,49.8786,49.9078,72300.0
2008-04-17 13:15:00,51.24,51.29,51.2,51.29,38300.0,49.9176,49.9663,49.8786,49.9663,38300.0
2008-04-17 13:20:00,51.27,51.36,51.23,51.35,20400.0,49.9468,50.0345,49.9078,50.0247,20400.0
2008-04-17 13:25:00,51.35,51.4,51.27,51.31,49700.0,50.0247,50.0735,49.9468,49.9858,49700.0
2008-04-17 13:30:00,51.33,51.36,51.18,51.21,34800.0,50.0053,50.0345,49.8591,49.8884,34800.0
2008-04-17 13:35:00,51.21,51.21,51.03,51.15,135100.0,49.8884,49.8884,49.713,49.8299,135100.0
2008-04-17 13:40:00,51.16,51.16,51.04,51.13,49200.0,49.8396,49.8396,49.7227,49.8104,49200.0
2008-04-17 13:45:00,51.16,51.17,51.12,51.16,18500.0,49.8396,49.8494,49.8007,49.8396,18500.0
2008-04-17 13:50:00,51.14,51.15,51.08,51.13,48400.0,49.8202,49.8299,49.7617,49.8104,48400.0
2008-04-17 13:55:00,51.14,51.15,50.97,51.04,49200.0,49.8202,49.8299,49.6545,49.7227,49200.0
2008-04-17 14:00:00,51.04,51.09,50.97,51.08,36100.0,49.7227,49.7715,49.6545,49.7617,36100.0
2008-04-17 14:05:00,51.1,51.16,51.09,51.13,12500.0,49.7812,49.8396,49.7715,49.8104,12500.0
2008-04-17 14:10:00,51.14,51.22,51.05,51.19,110100.0,49.8202,49.8981,49.7325,49.8689,110100.0
2008-04-17 14:15:00,51.19,51.26,51.15,51.26,25600.0,49.8689,49.9371,49.8299,49.9371,25600.0
2008-04-17 14:20:00,51.27,51.31,51.22,51.31,26300.0,49.9468,49.9858,49.8981,49.9858,26300.0
2008-04-17 14:25:00,51.31,51.36,51.28,51.36,9500.0,49.9858,50.0345,49.9565,50.0345,9500.0
2008-04-17 14:30:00,51.36,51.39,51.34,51.35,23000.0,50.0345,50.0637,50.015,50.0247,23000.0
2008-04-17 14:35:00,51.36,51.38,51.28,51.37,25900.0,50.0345,50.054,49.9565,50.0442,25900.0
2008-04-17 14:40:00,51.38,51.38,51.32,51.34,21200.0,50.054,50.054,49.9955,50.015,21200.0
2008-04-17 14:45:00,51.33,51.33,51.27,51.29,16500.0,50.0053,50.0053,49.9468,49.9663,16500.0
2008-04-17 14:50:00,51.29,51.31,51.26,51.29,9700.0,49.9663,49.9858,49.9371,49.9663,9700.0
2008-04-17 14:55:00,51.3,51.3,51.17,51.21,26500.0,49.976,49.976,49.8494,49.8884,26500.0
2008-04-17 15:00:00,51.21,51.22,51.16,51.21,42400.0,49.8884,49.8981,49.8396,49.8884,42400.0
2008-04-17 15:05:00,51.22,51.37,51.22,51.36,26100.0,49.8981,50.0442,49.8981,50.0345,26100.0
2008-04-17 15:10:00,51.35,51.39,51.35,51.36,13100.0,50.0247,50.0637,50.0247,50.0345,13100.0
2008-04-17 15:15:00,51.38,51.42,51.36,51.38,47800.0,50.054,50.0929,50.0345,50.054,47800.0
2008-04-17 15:20:00,51.38,51.4,51.36,51.38,32200.0,50.054,50.0735,50.0345,50.054,32200.0
2008-04-17 15:25:00,51.38,51.48,51.36,51.4,33200.0,50.054,50.1514,50.0345,50.0735,33200.0
2008-04-17 15:30:00,51.4,51.42,51.35,51.4,39400.0,50.0735,50.0929,50.0247,50.0735,39400.0
2008-04-17 15:35:00,51.4,51.47,51.39,51.43,54700.0,50.0735,50.1416,50.0637,50.1027,54700.0
2008-04-17 15:40:00,51.43,51.52,51.36,51.52,35600.0,50.1027,50.1904,50.0345,50.1904,35600.0
2008-04-17 15:45:00,51.51,51.57,51.4,51.54,75000.0,50.1806,50.2391,50.0735,50.2098,75000.0
2008-04-17 15:50:00,51.54,51.67,51.53,51.63,71300.0,50.2098,50.3365,50.2001,50.2975,71300.0
2008-04-17 15:55:00,51.62,51.64,51.47,51.52,51400.0,50.2878,50.3073,50.1416,50.1904,51400.0
2008-04-18 09:30:00,52.64,52.64,52.25,52.46,484200.0,51.2814,51.2814,50.9015,51.1061,484200.0
2008-04-18 09:35:00,52.46,52.87,52.46,52.87,102800.0,51.1061,51.5055,51.1061,51.5055,102800.0
2008-04-18 09:40:00,52.86,53.0,52.68,52.68,194600.0,51.4958,51.6322,51.3204,51.3204,194600.0
2008-04-18 09:45:00,52.67,52.72,52.49,52.53,200000.0,51.3107,51.3594,51.1353,51.1743,200000.0
2008-04-18 09:50:00,52.54,52.55,52.35,52.43,131600.0,51.184,51.1938,50.9989,51.0769,131600.0
2008-04-18 09:55:00,52.43,52.43,51.96,51.99,193400.0,51.0769,51.0769,50.619,50.6482,193400.0
2008-04-18 10:00:00,51.99,52.18,51.83,52.0,81500.0,50.6482,50.8333,50.4924,50.658,81500.0
2008-04-18 10:05:00,52.01,52.15,51.99,52.0,61300.0,50.6677,50.8041,50.6482,50.658,61300.0
2008-04-18 10:10:00,51.99,52.38,51.97,52.37,51400.0,50.6482,51.0282,50.6287,51.0184,51400.0
2008-04-18 10:15:00,52.36,52.38,52.26,52.36,38700.0,51.0087,51.0282,50.9113,51.0087,38700.0
2008-04-18 10:20:00,52.37,52.43,52.36,52.38,42000.0,51.0184,51.0769,51.0087,51.0282,42000.0
2008-04-18 10:25:00,52.39,52.42,52.3,52.3,30500.0,51.0379,51.0671,50.9502,50.9502,30500.0
2008-04-18 10:30:00,52.31,52.31,52.24,52.3,21500.0,50.96,50.96,50.8918,50.9502,21500.0
2008-04-18 10:35:00,52.32,52.41,52.31,52.39,39300.0,50.9697,51.0574,50.96,51.0379,39300.0
2008-04-18 10:40:00,52.4,52.53,52.38,52.52,37000.0,51.0476,51.1743,51.0282,51.1645,37000.0
2008-04-18 10:45:00,52.52,52.59,52.42,52.43,52200.0,51.1645,51.2327,51.0671,51.0769,52200.0
2008-04-18 10:50:00,52.42,52.48,52.4,52.45,23600.0,51.0671,51.1256,51.0476,51.0964,23600.0
2008-04-18 10:55:00,52.44,52.45,52.24,52.36,37600.0,51.0866,51.0964,50.8918,51.0087,37600.0
2008-04-18 11:00:00,52.35,52.56,52.35,52.54,57300.0,50.9989,51.2035,50.9989,51.184,57300.0
2008-04-18 11:05:00,52.54,52.58,52.47,52.56,27700.0,51.184,51.223,51.1158,51.2035,27700.0
2008-04-18 11:10:00,52.55,52.61,52.47,52.56,28300.0,51.1938,51.2522,51.1158,51.2035,28300.0
2008-04-18 11:15:00,52.58,52.61,52.57,52.6,15800.0,51.223,51.2522,51.2133,51.2425,15800.0
2008-04-18 11:20:00,52.59,52.61,52.59,52.6,22500.0,51.2327,51.2522,51.2327,51.2425,22500.0
2008-04-18 11:25:00,52.61,52.68,52.58,52.68,30100.0,51.2522,51.3204,51.223,51.3204,30100.0
2008-04-18 11:30:00,52.69,52.78,52.65,52.65,36700.0,51.3302,51.4178,51.2912,51.2912,36700.0
2008-04-18 11:35:00,52.65,52.66,52.51,52.53,29000.0,51.2912,51.3009,51.1548,51.1743,29000.0
2008-04-18 11:40:00,52.53,52.67,52.5,52.61,28000.0,51.1743,51.3107,51.1451,51.2522,28000.0
2008-04-18 11:45:00,52.63,52.64,52.58,52.6,17800.0,51.2717,51.2814,51.223,51.2425,17800.0
2008-04-18 11:50:00,52.6,52.66,52.58,52.65,13700.0,51.2425,51.3009,51.223,51.2912,13700.0
2008-04-18 11:55:00,52.65,52.7,52.6,52.67,21300.0,51.2912,51.3399,51.2425,51.3107,21300.0
2008-04-18 12:00:00,52.67,52.79,52.67,52.75,26100.0,51.3107,51.4276,51.3107,51.3886,26100.0
2008-04-18 12:05:00,52.75,52.83,52.74,52.78,50100.0,51.3886,51.4665,51.3789,51.4178,50100.0
2008-04-18 12:10:00,52.78,52.89,52.78,52.83,40100.0,51.4178,51.525,51.4178,51.4665,40100.0
2008-04-18 12:15:00,52.83,52.93,52.81,52.91,42000.0,51.4665,51.564,51.4471,51.5445,42000.0
2008-04-18 12:20:00,52.9,52.93,52.83,52.91,20300.0,51.5347,51.564,51.4665,51.5445,20300.0
2008-04-18 12:25:00,52.91,52.93,52.81,52.81,28500.0,51.5445,51.564,51.4471,51.4471,28500.0
2008-04-18 12:30:00,52.83,52.84,52.75,52.78,28700.0,51.4665,51.4763,51.3886,51.4178,28700.0
2008-04-18 12:35:00,52.78,52.82,52.78,52.82,24900.0,51.4178,51.4568,51.4178,51.4568,24900.0
2008-04-18 12:40:00,52.82,52.82,52.77,52.79,8600.0,51.4568,51.4568,51.4081,51.4276,8600.0
2008-04-18 12:45:00,52.79,52.81,52.7,52.71,31700.0,51.4276,51.4471,51.3399,51.3496,31700.0
2008-04-18 12:50:00,52.7,52.7,52.57,52.6,31100.0,51.3399,51.3399,51.2133,51.2425,31100.0
2008-04-18 12:55:00,52.6,52.68,52.57,52.68,24200.0,51.2425,51.3204,51.2133,51.3204,24200.0
2008-04-18 13:00:00,52.69,52.74,52.67,52.71,27400.0,51.3302,51.3789,51.3107,51.3496,27400.0
2008-04-18 13:05:00,52.7,52.71,52.68,52.69,20500.0,51.3399,51.3496,51.3204,51.3302,20500.0
2008-04-18 13:10:00,52.7,52.71,52.53,52.53,33500.0,51.3399,51.3496,51.1743,51.1743,33500.0
2008-04-18 13:15:00,52.55,52.58,52.52,52.56,48000.0,51.1938,51.223,51.1645,51.2035,48000.0
2008-04-18 13:20:00,52.57,52.58,52.56,52.57,23500.0,51.2133,51.223,51.2035,51.2133,23500.0
2008-04-18 13:25:00,52.59,52.62,52.57,52.59,22400.0,51.2327,51.262,51.2133,51.2327,22400.0
2008-04-18 13:30:00,52.59,52.59,52.43,52.43,38200.0,51.2327,51.2327,51.0769,51.0769,38200.0
2008-04-18 13:35:00,52.42,52.44,52.28,52.31,57600.0,51.0671,51.0866,50.9307,50.96,57600.0
2008-04-18 13:40:00,52.32,52.47,52.32,52.47,30200.0,50.9697,51.1158,50.9697,51.1158,30200.0
2008-04-18 13:45:00,52.46,52.55,52.46,52.55,14300.0,51.1061,51.1938,51.1061,51.1938,14300.0
2008-04-18 13:50:00,52.54,52.55,52.48,52.48,15900.0,51.184,51.1938,51.1256,51.1256,15900.0
2008-04-18 13:55:00,52.48,52.49,52.37,52.43,16800.0,51.1256,51.1353,51.0184,51.0769,16800.0
2008-04-18 14:00:00,52.43,52.45,52.34,52.37,27400.0,51.0769,51.0964,50.9892,51.0184,27400.0
2008-04-18 14:05:00,52.38,52.38,52.21,52.23,40600.0,51.0282,51.0282,50.8625,50.882,40600.0
2008-04-18 14:10:00,52.22,52.28,52.19,52.25,37500.0,50.8723,50.9307,50.8431,50.9015,37500.0
2008-04-18 14:15:00,52.25,52.45,52.24,52.42,24200.0,50.9015,51.0964,50.8918,51.0671,24200.0
2008-04-18 14:20:00,52.43,52.45,52.35,52.37,31400.0,51.0769,51.0964,50.9989,51.0184,31400.0
2008-04-18 14:25:00,52.37,52.38,52.12,52.15,88800.0,51.0184,51.0282,50.7749,50.8041,88800.0
2008-04-18 14:30:00,52.14,52.18,51.96,51.97,101300.0,50.7944,50.8333,50.619,50.6287,101300.0
2008-04-18 14:35:00,51.97,52.11,51.97,52.1,40800.0,50.6287,50.7651,50.6287,50.7554,40800.0
2008-04-18 14:40:00,52.12,52.23,52.03,52.09,44300.0,50.7749,50.882,50.6872,50.7456,44300.0
2008-04-18 14:45:00,52.08,52.2,52.07,52.2,30400.0,50.7359,50.8528,50.7262,50.8528,30400.0
2008-04-18 14:50:00,52.2,52.29,52.2,52.25,24800.0,50.8528,50.9405,50.8528,50.9015,24800.0
2008-04-18 14:55:00,52.24,52.24,52.07,52.07,39000.0,50.8918,50.8918,50.7262,50.7262,39000.0
2008-04-18 15:00:00,52.06,52.09,51.88,51.9,116500.0,50.7164,50.7456,50.5411,50.5605,116500.0
2008-04-18 15:05:00,51.9,51.94,51.76,51.9,92900.0,50.5605,50.5995,50.4242,50.5605,92900.0
2008-04-18 15:10:00,51.9,52.08,51.89,52.04,83600.0,50.5605,50.7359,50.5508,50.6969,83600.0
2008-04-18 15:15:00,52.06,52.17,52.01,52.15,41000.0,50.7164,50.8236,50.6677,50.8041,41000.0
2008-04-18 15:20:00,52.15,52.22,52.15,52.22,60000.0,50.8041,50.8723,50.8041,50.8723,60000.0
2008-04-18 15:25:00,52.22,52.22,52.02,52.07,125300.0,50.8723,50.8723,50.6774,50.7262,125300.0
2008-04-18 15:30:00,52.08,52.17,52.06,52.15,69100.0,50.7359,50.8236,50.7164,50.8041,69100.0
2008-04-18 15:35:00,52.14,52.14,52.0,52.02,55600.0,50.7944,50.7944,50.658,50.6774,55600.0
2008-04-18 15:40:00,52.02,52.08,51.98,52.04,37300.0,50.6774,50.7359,50.6385,50.6969,37300.0
2008-04-18 15:45:00,52.03,52.04,51.86,51.88,98600.0,50.6872,50.6969,50.5216,50.5411,98600.0
2008-04-18 15:50:00,51.87,52.01,51.87,52.01,91600.0,50.5313,50.6677,50.5313,50.6677,91600.0
2008-04-18 15:55:00,52.0,52.03,51.94,52.0,147300.0,50.658,50.6872,50.5995,50.658,147300.0
2008-04-21 09:30:00,51.44,51.94,51.38,51.78,64200.0,50.1124,50.5995,50.054,50.4436,64200.0
2008-04-21 09:35:00,51.78,51.78,51.55,51.58,35500.0,50.4436,50.4436,50.2196,50.2488,35500.0
2008-04-21 09:40:00,51.58,51.82,51.58,51.77,73000.0,50.2488,50.4826,50.2488,50.4339,73000.0
2008-04-21 09:45:00,51.79,51.82,51.73,51.79,29600.0,50.4534,50.4826,50.3949,50.4534,29600.0
2008-04-21 09:50:00,51.79,51.82,51.74,51.74,29400.0,50.4534,50.4826,50.4047,50.4047,29400.0
2008-04-21 09:55:00,51.74,51.78,51.58,51.65,20400.0,50.4047,50.4436,50.2488,50.317,20400.0
2008-04-21 10:00:00,51.61,51.61,51.44,51.44,13200.0,50.278,50.278,50.1124,50.1124,13200.0
2008-04-21 10:05:00,51.43,51.56,51.36,51.56,16100.0,50.1027,50.2293,50.0345,50.2293,16100.0
2008-04-21 10:10:00,51.54,51.68,51.53,51.61,18300.0,50.2098,50.3462,50.2001,50.278,18300.0
2008-04-21 10:15:00,51.61,51.61,51.46,51.53,24400.0,50.278,50.278,50.1319,50.2001,24400.0
2008-04-21 10:20:00,51.53,51.54,51.44,51.53,17100.0,50.2001,50.2098,50.1124,50.2001,17100.0
2008-04-21 10:25:00,51.52,51.52,51.4,51.41,15500.0,50.1904,50.1904,50.0735,50.0832,15500.0
2008-04-21 10:30:00,51.41,51.54,51.38,51.53,35700.0,50.0832,50.2098,50.054,50.2001,35700.0
2008-04-21 10:35:00,51.52,51.58,51.49,51.55,26100.0,50.1904,50.2488,50.1611,50.2196,26100.0
2008-04-21 10:40:00,51.54,51.65,51.54,51.63,40400.0,50.2098,50.317,50.2098,50.2975,40400.0
2008-04-21 10:45:00,51.63,51.65,51.51,51.55,32600.0,50.2975,50.317,50.1806,50.2196,32600.0
2008-04-21 10:50:00,51.55,51.75,51.55,51.68,73700.0,50.2196,50.4144,50.2196,50.3462,73700.0
2008-04-21 10:55:00,51.69,51.74,51.67,51.71,14300.0,50.356,50.4047,50.3365,50.3755,14300.0
2008-04-21 11:00:00,51.73,51.89,51.73,51.84,27100.0,50.3949,50.5508,50.3949,50.5021,27100.0
2008-04-21 11:05:00,51.84,51.89,51.8,51.88,29600.0,50.5021,50.5508,50.4631,50.5411,29600.0
2008-04-21 11:10:00,51.88,51.93,51.84,51.93,15700.0,50.5411,50.5898,50.5021,50.5898,15700.0
2008-04-21 11:15:00,51.92,51.96,51.91,51.96,17100.0,50.58,50.619,50.5703,50.619,17100.0
2008-04-21 11:20:00,51.96,52.02,51.95,51.99,39200.0,50.619,50.6774,50.6093,50.6482,39200.0
2008-04-21 11:25:00,51.99,51.99,51.89,51.89,17500.0,50.6482,50.6482,50.5508,50.5508,17500.0
2008-04-21 11:30:00,51.89,51.98,51.89,51.96,6500.0,50.5508,50.6385,50.5508,50.619,6500.0
2008-04-21 11:35:00,51.96,52.07,51.96,52.06,20600.0,50.619,50.7262,50.619,50.7164,20600.0
2008-04-21 11:40:00,52.04,52.13,51.95,52.01,34200.0,50.6969,50.7846,50.6093,50.6677,34200.0
2008-04-21 11:45:00,52.01,52.18,52.01,52.1,72100.0,50.6677,50.8333,50.6677,50.7554,72100.0
2008-04-21 11:50:00,52.11,52.15,52.09,52.11,22300.0,50.7651,50.8041,50.7456,50.7651,22300.0
2008-04-21 11:55:00,52.13,52.23,52.13,52.22,36000.0,50.7846,50.882,50.7846,50.8723,36000.0
2008-04-21 12:00:00,52.21,52.37,52.16,52.28,62800.0,50.8625,51.0184,50.8138,50.9307,62800.0
2008-04-21 12:05:00,52.28,52.28,52.15,52.15,17700.0,50.9307,50.9307,50.8041,50.8041,17700.0
2008-04-21 12:10:00,52.14,52.15,52.1,52.12,22700.0,50.7944,50.8041,50.7554,50.7749,22700.0
2008-04-21 12:15:00,52.12,52.15,52.09,52.09,10500.0,50.7749,50.8041,50.7456,50.7456,10500.0
2008-04-21 12:20:00,52.09,52.13,52.06,52.1,29400.0,50.7456,50.7846,50.7164,50.7554,29400.0
2008-04-21 12:25:00,52.1,52.1,52.0,52.08,29100.0,50.7554,50.7554,50.658,50.7359,29100.0
2008-04-21 12:30:00,52.1,52.12,52.02,52.08,22900.0,50.7554,50.7749,50.6774,50.7359,22900.0
2008-04-21 12:35:00,52.08,52.09,51.97,52.04,12100.0,50.7359,50.7456,50.6287,50.6969,12100.0
2008-04-21 12:40:00,52.04,52.15,52.03,52.11,15000.0,50.6969,50.8041,50.6872,50.7651,15000.0
2008-04-21 12:45:00,52.11,52.11,52.06,52.06,7800.0,50.7651,50.7651,50.7164,50.7164,7800.0
2008-04-21 12:50:00,52.05,52.13,52.01,52.12,15400.0,50.7067,50.7846,50.6677,50.7749,15400.0
2008-04-21 12:55:00,52.11,52.15,52.01,52.1,15800.0,50.7651,50.8041,50.6677,50.7554,15800.0
2008-04-21 13:00:00,52.1,52.19,52.1,52.19,16000.0,50.7554,50.8431,50.7554,50.8431,16000.0
2008-04-21 13:05:00,52.2,52.2,52.15,52.18,8100.0,50.8528,50.8528,50.8041,50.8333,8100.0
2008-04-21 13:10:00,52.17,52.2,52.13,52.18,65000.0,50.8236,50.8528,50.7846,50.8333,65000.0
2008-04-21 13:15:00,52.14,52.2,52.12,52.18,17300.0,50.7944,50.8528,50.7749,50.8333,17300.0
2008-04-21 13:20:00,52.18,52.18,52.11,52.14,11100.0,50.8333,50.8333,50.7651,50.7944,11100.0
2008-04-21 13:25:00,52.14,52.17,52.06,52.06,19900.0,50.7944,50.8236,50.7164,50.7164,19900.0
2008-04-21 13:30:00,52.09,52.14,52.06,52.08,37600.0,50.7456,50.7944,50.7164,50.7359,37600.0
2008-04-21 13:35:00,52.08,52.11,51.97,51.99,26500.0,50.7359,50.7651,50.6287,50.6482,26500.0
2008-04-21 13:40:00,51.99,52.04,51.94,51.94,68700.0,50.6482,50.6969,50.5995,50.5995,68700.0
2008-04-21 13:45:00,51.93,51.95,51.82,51.91,29700.0,50.5898,50.6093,50.4826,50.5703,29700.0
2008-04-21 13:50:00,51.9,51.91,51.83,51.84,16000.0,50.5605,50.5703,50.4924,50.5021,16000.0
2008-04-21 13:55:00,51.88,52.0,51.88,51.97,27100.0,50.5411,50.658,50.5411,50.6287,27100.0
2008-04-21 14:00:00,51.99,52.01,51.96,51.99,11900.0,50.6482,50.6677,50.619,50.6482,11900.0
2008-04-21 14:05:00,51.99,52.0,51.95,51.96,20000.0,50.6482,50.658,50.6093,50.619,20000.0
2008-04-21 14:10:00,51.96,52.0,51.92,51.94,17100.0,50.619,50.658,50.58,50.5995,17100.0
2008-04-21 14:15:00,51.95,52.08,51.95,52.08,28600.0,50.6093,50.7359,50.6093,50.7359,28600.0
2008-04-21 14:20:00,52.05,52.05,51.93,52.0,13800.0,50.7067,50.7067,50.5898,50.658,13800.0
2008-04-21 14:25:00,51.98,52.0,51.98,51.99,9100.0,50.6385,50.658,50.6385,50.6482,9100.0
2008-04-21 14:30:00,51.98,52.06,51.96,52.0,19800.0,50.6385,50.7164,50.619,50.658,19800.0
2008-04-21 14:35:00,52.01,52.06,51.98,51.98,21200.0,50.6677,50.7164,50.6385,50.6385,21200.0
2008-04-21 14:40:00,52.03,52.06,51.97,52.0,17200.0,50.6872,50.7164,50.6287,50.658,17200.0
2008-04-21 14:45:00,52.0,52.1,52.0,52.02,38600.0,50.658,50.7554,50.658,50.6774,38600.0
2008-04-21 14:50:00,52.01,52.11,52.0,52.04,21500.0,50.6677,50.7651,50.658,50.6969,21500.0
2008-04-21 14:55:00,52.02,52.08,51.97,52.02,22400.0,50.6774,50.7359,50.6287,50.6774,22400.0
2008-04-21 15:00:00,52.02,52.25,52.02,52.25,40800.0,50.6774,50.9015,50.6774,50.9015,40800.0
2008-04-21 15:05:00,52.25,52.26,52.11,52.15,54600.0,50.9015,50.9113,50.7651,50.8041,54600.0
2008-04-21 15:10:00,52.17,52.19,52.14,52.19,41700.0,50.8236,50.8431,50.7944,50.8431,41700.0
2008-04-21 15:15:00,52.17,52.19,52.11,52.11,26300.0,50.8236,50.8431,50.7651,50.7651,26300.0
2008-04-21 15:20:00,52.11,52.13,52.04,52.08,43700.0,50.7651,50.7846,50.6969,50.7359,43700.0
2008-04-21 15:25:00,52.1,52.13,52.01,52.01,55100.0,50.7554,50.7846,50.6677,50.6677,55100.0
2008-04-21 15:30:00,52.0,52.07,51.92,52.07,90600.0,50.658,50.7262,50.58,50.7262,90600.0
2008-04-21 15:35:00,52.07,52.08,51.95,52.06,48400.0,50.7262,50.7359,50.6093,50.7164,48400.0
2008-04-21 15:40:00,52.06,52.19,52.04,52.11,47800.0,50.7164,50.8431,50.6969,50.7651,47800.0
2008-04-21 15:45:00,52.11,52.19,52.0,52.17,45700.0,50.7651,50.8431,50.658,50.8236,45700.0
2008-04-21 15:50:00,52.17,52.19,51.99,52.18,66600.0,50.8236,50.8431,50.6482,50.8333,66600.0
2008-04-21 15:55:00,52.18,52.2,52.04,52.1,63400.0,50.8333,50.8528,50.6969,50.7554,63400.0
2008-04-22 09:30:00,51.6,51.9,51.43,51.52,22500.0,50.2683,50.5605,50.1027,50.1904,22500.0
2008-04-22 09:35:00,51.56,51.77,51.5,51.55,12500.0,50.2293,50.4339,50.1709,50.2196,12500.0
2008-04-22 09:40:00,51.53,51.86,51.51,51.77,25700.0,50.2001,50.5216,50.1806,50.4339,25700.0
2008-04-22 09:45:00,51.77,51.81,51.75,51.79,17300.0,50.4339,50.4729,50.4144,50.4534,17300.0
2008-04-22 09:50:00,51.82,51.86,51.72,51.84,14000.0,50.4826,50.5216,50.3852,50.5021,14000.0
2008-04-22 09:55:00,51.83,51.83,51.55,51.57,19400.0,50.4924,50.4924,50.2196,50.2391,19400.0
2008-04-22 10:00:00,51.62,51.9,51.62,51.9,10700.0,50.2878,50.5605,50.2878,50.5605,10700.0
2008-04-22 10:05:00,51.85,51.9,51.72,51.73,10100.0,50.5118,50.5605,50.3852,50.3949,10100.0
2008-04-22 10:10:00,51.73,51.95,51.69,51.92,16100.0,50.3949,50.6093,50.356,50.58,16100.0
2008-04-22 10:15:00,51.92,51.94,51.7,51.7,14600.0,50.58,50.5995,50.3657,50.3657,14600.0
2008-04-22 10:20:00,51.7,51.71,51.61,51.65,30100.0,50.3657,50.3755,50.278,50.317,30100.0
2008-04-22 10:25:00,51.63,51.7,51.61,51.61,12300.0,50.2975,50.3657,50.278,50.278,12300.0
2008-04-22 10:30:00,51.61,51.66,51.58,51.63,7700.0,50.278,50.3267,50.2488,50.2975,7700.0
2008-04-22 10:35:00,51.6,51.72,51.6,51.72,7000.0,50.2683,50.3852,50.2683,50.3852,7000.0
2008-04-22 10:40:00,51.69,51.75,51.69,51.75,5900.0,50.356,50.4144,50.356,50.4144,5900.0
2008-04-22 10:45:00,51.74,51.77,51.7,51.76,4200.0,50.4047,50.4339,50.3657,50.4242,4200.0
2008-04-22 10:50:00,51.75,51.83,51.72,51.8,9000.0,50.4144,50.4924,50.3852,50.4631,9000.0
2008-04-22 10:55:00,51.8,51.84,51.79,51.84,2800.0,50.4631,50.5021,50.4534,50.5021,2800.0
2008-04-22 11:00:00,51.82,51.91,51.8,51.85,16200.0,50.4826,50.5703,50.4631,50.5118,16200.0
2008-04-22 11:05:00,51.84,51.86,51.68,51.7,17400.0,50.5021,50.5216,50.3462,50.3657,17400.0
2008-04-22 11:10:00,51.68,51.78,51.67,51.78,4800.0,50.3462,50.4436,50.3365,50.4436,4800.0
2008-04-22 11:15:00,51.79,51.92,51.77,51.91,17400.0,50.4534,50.58,50.4339,50.5703,17400.0
2008-04-22 11:20:00,51.9,51.92,51.86,51.86,15800.0,50.5605,50.58,50.5216,50.5216,15800.0
2008-04-22 11:25:00,51.86,51.92,51.82,51.88,21500.0,50.5216,50.58,50.4826,50.5411,21500.0
2008-04-22 11:30:00,51.9,51.99,51.86,51.98,12700.0,50.5605,50.6482,50.5216,50.6385,12700.0
2008-04-22 11:35:00,51.96,51.99,51.94,51.97,10400.0,50.619,50.6482,50.5995,50.6287,10400.0
2008-04-22 11:40:00,51.95,52.06,51.95,52.03,30400.0,50.6093,50.7164,50.6093,50.6872,30400.0
2008-04-22 11:45:00,52.05,52.07,51.82,51.83,17400.0,50.7067,50.7262,50.4826,50.4924,17400.0
2008-04-22 11:50:00,51.82,51.88,51.73,51.76,20700.0,50.4826,50.5411,50.3949,50.4242,20700.0
2008-04-22 11:55:00,51.76,51.78,51.65,51.65,7800.0,50.4242,50.4436,50.317,50.317,7800.0
2008-04-22 12:00:00,51.64,51.65,51.53,51.55,11800.0,50.3073,50.317,50.2001,50.2196,11800.0
2008-04-22 12:05:00,51.54,51.58,51.51,51.56,8700.0,50.2098,50.2488,50.1806,50.2293,8700.0
2008-04-22 12:10:00,51.55,51.63,51.54,51.63,8000.0,50.2196,50.2975,50.2098,50.2975,8000.0
2008-04-22 12:15:00,51.63,51.65,51.61,51.61,7000.0,50.2975,50.317,50.278,50.278,7000.0
2008-04-22 12:20:00,51.62,51.66,51.58,51.59,7200.0,50.2878,50.3267,50.2488,50.2585,7200.0
2008-04-22 12:25:00,51.59,51.62,51.53,51.56,16800.0,50.2585,50.2878,50.2001,50.2293,16800.0
2008-04-22 12:30:00,51.55,51.55,51.49,51.52,9800.0,50.2196,50.2196,50.1611,50.1904,9800.0
2008-04-22 12:35:00,51.49,51.49,51.43,51.46,7500.0,50.1611,50.1611,50.1027,50.1319,7500.0
2008-04-22 12:40:00,51.44,51.46,51.4,51.46,9000.0,50.1124,50.1319,50.0735,50.1319,9000.0
2008-04-22 12:45:00,51.46,51.46,51.37,51.45,18200.0,50.1319,50.1319,50.0442,50.1222,18200.0
2008-04-22 12:50:00,51.44,51.45,51.35,51.4,13600.0,50.1124,50.1222,50.0247,50.0735,13600.0
2008-04-22 12:55:00,51.38,51.45,51.3,51.31,8900.0,50.054,50.1222,49.976,49.9858,8900.0
2008-04-22 13:00:00,51.32,51.44,51.32,51.41,11500.0,49.9955,50.1124,49.9955,50.0832,11500.0
2008-04-22 13:05:00,51.4,51.48,51.4,51.44,10000.0,50.0735,50.1514,50.0735,50.1124,10000.0
2008-04-22 13:10:00,51.45,51.47,51.43,51.47,6700.0,50.1222,50.1416,50.1027,50.1416,6700.0
2008-04-22 13:15:00,51.47,51.5,51.42,51.43,11600.0,50.1416,50.1709,50.0929,50.1027,11600.0
2008-04-22 13:20:00,51.43,51.46,51.38,51.44,12600.0,50.1027,50.1319,50.054,50.1124,12600.0
2008-04-22 13:25:00,51.43,51.46,51.39,51.43,8100.0,50.1027,50.1319,50.0637,50.1027,8100.0
2008-04-22 13:30:00,51.44,51.46,51.37,51.4,12200.0,50.1124,50.1319,50.0442,50.0735,12200.0
2008-04-22 13:35:00,51.4,51.55,51.4,51.51,56800.0,50.0735,50.2196,50.0735,50.1806,56800.0
2008-04-22 13:40:00,51.52,51.53,51.43,51.43,21100.0,50.1904,50.2001,50.1027,50.1027,21100.0
2008-04-22 13:45:00,51.41,51.47,51.39,51.47,17300.0,50.0832,50.1416,50.0637,50.1416,17300.0
2008-04-22 13:50:00,51.48,51.56,51.45,51.55,12600.0,50.1514,50.2293,50.1222,50.2196,12600.0
2008-04-22 13:55:00,51.55,51.59,51.52,51.56,8000.0,50.2196,50.2585,50.1904,50.2293,8000.0
2008-04-22 14:00:00,51.59,51.6,51.48,51.51,17000.0,50.2585,50.2683,50.1514,50.1806,17000.0
2008-04-22 14:05:00,51.5,51.54,51.45,51.5,11100.0,50.1709,50.2098,50.1222,50.1709,11100.0
2008-04-22 14:10:00,51.5,51.54,51.44,51.44,21700.0,50.1709,50.2098,50.1124,50.1124,21700.0
2008-04-22 14:15:00,51.44,51.46,51.34,51.34,16500.0,50.1124,50.1319,50.015,50.015,16500.0
2008-04-22 14:20:00,51.34,51.49,51.33,51.48,12700.0,50.015,50.1611,50.0053,50.1514,12700.0
2008-04-22 14:25:00,51.48,51.52,51.44,51.48,11500.0,50.1514,50.1904,50.1124,50.1514,11500.0
2008-04-22 14:30:00,51.48,51.51,51.44,51.44,16300.0,50.1514,50.1806,50.1124,50.1124,16300.0
2008-04-22 14:35:00,51.46,51.54,51.4,51.41,18200.0,50.1319,50.2098,50.0735,50.0832,18200.0
2008-04-22 14:40:00,51.42,51.43,51.33,51.34,12100.0,50.0929,50.1027,50.0053,50.015,12100.0
2008-04-22 14:45:00,51.33,51.37,51.33,51.36,14000.0,50.0053,50.0442,50.0053,50.0345,14000.0
2008-04-22 14:50:00,51.36,51.37,51.31,51.34,19300.0,50.0345,50.0442,49.9858,50.015,19300.0
2008-04-22 14:55:00,51.33,51.42,51.31,51.42,12500.0,50.0053,50.0929,49.9858,50.0929,12500.0
2008-04-22 15:00:00,51.43,51.49,51.39,51.47,15300.0,50.1027,50.1611,50.0637,50.1416,15300.0
2008-04-22 15:05:00,51.48,51.57,51.47,51.53,26400.0,50.1514,50.2391,50.1416,50.2001,26400.0
2008-04-22 15:10:00,51.53,51.59,51.53,51.58,19200.0,50.2001,50.2585,50.2001,50.2488,19200.0
2008-04-22 15:15:00,51.59,51.6,51.53,51.58,20000.0,50.2585,50.2683,50.2001,50.2488,20000.0
2008-04-22 15:20:00,51.56,51.58,51.52,51.54,12200.0,50.2293,50.2488,50.1904,50.2098,12200.0
2008-04-22 15:25:00,51.54,51.73,51.52,51.7,42600.0,50.2098,50.3949,50.1904,50.3657,42600.0
2008-04-22 15:30:00,51.69,51.69,51.56,51.58,37900.0,50.356,50.356,50.2293,50.2488,37900.0
2008-04-22 15:35:00,51.58,51.67,51.57,51.66,23600.0,50.2488,50.3365,50.2391,50.3267,23600.0
2008-04-22 15:40:00,51.66,51.79,51.65,51.76,40400.0,50.3267,50.4534,50.317,50.4242,40400.0
2008-04-22 15:45:00,51.76,51.87,51.73,51.83,48300.0,50.4242,50.5313,50.3949,50.4924,48300.0
2008-04-22 15:50:00,51.84,51.89,51.79,51.82,79000.0,50.5021,50.5508,50.4534,50.4826,79000.0
2008-04-22 15:55:00,51.82,51.94,51.75,51.88,185400.0,50.4826,50.5995,50.4144,50.5411,185400.0
2008-04-23 09:30:00,52.62,52.66,51.77,51.96,45700.0,51.262,51.3009,50.4339,50.619,45700.0
2008-04-23 09:35:00,51.96,52.04,51.88,51.96,13200.0,50.619,50.6969,50.5411,50.619,13200.0
2008-04-23 09:40:00,51.97,52.16,51.93,52.13,27600.0,50.6287,50.8138,50.5898,50.7846,27600.0
2008-04-23 09:45:00,52.1,52.16,52.1,52.16,19500.0,50.7554,50.8138,50.7554,50.8138,19500.0
2008-04-23 09:50:00,52.16,52.16,52.1,52.14,22300.0,50.8138,50.8138,50.7554,50.7944,22300.0
2008-04-23 09:55:00,52.15,52.24,52.11,52.17,21200.0,50.8041,50.8918,50.7651,50.8236,21200.0
2008-04-23 10:00:00,52.19,52.3,52.15,52.15,28300.0,50.8431,50.9502,50.8041,50.8041,28300.0
2008-04-23 10:05:00,52.15,52.25,52.03,52.11,52300.0,50.8041,50.9015,50.6872,50.7651,52300.0
2008-04-23 10:10:00,52.09,52.22,52.08,52.19,22400.0,50.7456,50.8723,50.7359,50.8431,22400.0
2008-04-23 10:15:00,52.19,52.36,52.09,52.33,20600.0,50.8431,51.0087,50.7456,50.9794,20600.0
2008-04-23 10:20:00,52.33,52.46,52.27,52.27,36300.0,50.9794,51.1061,50.921,50.921,36300.0
2008-04-23 10:25:00,52.27,52.53,52.27,52.49,30100.0,50.921,51.1743,50.921,51.1353,30100.0
2008-04-23 10:30:00,52.49,52.54,52.29,52.47,27800.0,51.1353,51.184,50.9405,51.1158,27800.0
2008-04-23 10:35:00,52.46,52.53,52.42,52.51,24700.0,51.1061,51.1743,51.0671,51.1548,24700.0
2008-04-23 10:40:00,52.53,52.53,52.47,52.51,24200.0,51.1743,51.1743,51.1158,51.1548,24200.0
2008-04-23 10:45:00,52.5,52.52,52.41,52.5,19300.0,51.1451,51.1645,51.0574,51.1451,19300.0
2008-04-23 10:50:00,52.49,52.53,52.44,52.45,17700.0,51.1353,51.1743,51.0866,51.0964,17700.0
2008-04-23 10:55:00,52.48,52.51,52.36,52.36,11200.0,51.1256,51.1548,51.0087,51.0087,11200.0
2008-04-23 11:00:00,52.35,52.43,52.28,52.38,20200.0,50.9989,51.0769,50.9307,51.0282,20200.0
2008-04-23 11:05:00,52.41,52.51,52.29,52.51,35700.0,51.0574,51.1548,50.9405,51.1548,35700.0
2008-04-23 11:10:00,52.52,52.52,52.37,52.37,17800.0,51.1645,51.1645,51.0184,51.0184,17800.0
2008-04-23 11:15:00,52.38,52.43,52.35,52.39,19100.0,51.0282,51.0769,50.9989,51.0379,19100.0
2008-04-23 11:20:00,52.39,52.47,52.35,52.42,34500.0,51.0379,51.1158,50.9989,51.0671,34500.0
2008-04-23 11:25:00,52.44,52.49,52.41,52.42,19800.0,51.0866,51.1353,51.0574,51.0671,19800.0
2008-04-23 11:30:00,52.42,52.43,52.31,52.33,14600.0,51.0671,51.0769,50.96,50.9794,14600.0
2008-04-23 11:35:00,52.33,52.43,52.29,52.43,20400.0,50.9794,51.0769,50.9405,51.0769,20400.0
2008-04-23 11:40:00,52.43,52.44,52.37,52.4,10000.0,51.0769,51.0866,51.0184,51.0476,10000.0
2008-04-23 11:45:00,52.39,52.46,52.3,52.3,20700.0,51.0379,51.1061,50.9502,50.9502,20700.0
2008-04-23 11:50:00,52.31,52.31,52.19,52.22,19300.0,50.96,50.96,50.8431,50.8723,19300.0
2008-04-23 11:55:00,52.22,52.25,52.15,52.25,11900.0,50.8723,50.9015,50.8041,50.9015,11900.0
2008-04-23 12:00:00,52.24,52.28,52.16,52.18,10200.0,50.8918,50.9307,50.8138,50.8333,10200.0
2008-04-23 12:05:00,52.16,52.19,52.04,52.05,31100.0,50.8138,50.8431,50.6969,50.7067,31100.0
2008-04-23 12:10:00,52.05,52.06,51.94,51.99,21100.0,50.7067,50.7164,50.5995,50.6482,21100.0
2008-04-23 12:15:00,51.99,52.07,51.98,52.03,15100.0,50.6482,50.7262,50.6385,50.6872,15100.0
2008-04-23 12:20:00,52.03,52.03,51.88,51.88,17600.0,50.6872,50.6872,50.5411,50.5411,17600.0
2008-04-23 12:25:00,51.87,51.98,51.86,51.91,12500.0,50.5313,50.6385,50.5216,50.5703,12500.0
2008-04-23 12:30:00,51.89,51.92,51.75,51.78,35800.0,50.5508,50.58,50.4144,50.4436,35800.0
2008-04-23 12:35:00,51.74,51.82,51.69,51.75,33600.0,50.4047,50.4826,50.356,50.4144,33600.0
2008-04-23 12:40:00,51.72,51.8,51.72,51.75,25000.0,50.3852,50.4631,50.3852,50.4144,25000.0
2008-04-23 12:45:00,51.75,51.76,51.7,51.72,15500.0,50.4144,50.4242,50.3657,50.3852,15500.0
2008-04-23 12:50:00,51.72,51.8,51.72,51.78,23200.0,50.3852,50.4631,50.3852,50.4436,23200.0
2008-04-23 12:55:00,51.78,51.79,51.6,51.62,57900.0,50.4436,50.4534,50.2683,50.2878,57900.0
2008-04-23 13:00:00,51.61,51.74,51.58,51.69,36800.0,50.278,50.4047,50.2488,50.356,36800.0
2008-04-23 13:05:00,51.7,51.7,51.56,51.6,63400.0,50.3657,50.3657,50.2293,50.2683,63400.0
2008-04-23 13:10:00,51.6,51.69,51.55,51.66,45000.0,50.2683,50.356,50.2196,50.3267,45000.0
2008-04-23 13:15:00,51.65,51.66,51.59,51.63,16500.0,50.317,50.3267,50.2585,50.2975,16500.0
2008-04-23 13:20:00,51.63,51.79,51.6,51.79,11700.0,50.2975,50.4534,50.2683,50.4534,11700.0
2008-04-23 13:25:00,51.79,51.86,51.76,51.79,17600.0,50.4534,50.5216,50.4242,50.4534,17600.0
2008-04-23 13:30:00,51.79,51.8,51.6,51.71,36800.0,50.4534,50.4631,50.2683,50.3755,36800.0
2008-04-23 13:35:00,51.72,51.77,51.64,51.72,20600.0,50.3852,50.4339,50.3073,50.3852,20600.0
2008-04-23 13:40:00,51.74,51.74,51.61,51.63,11800.0,50.4047,50.4047,50.278,50.2975,11800.0
2008-04-23 13:45:00,51.62,51.8,51.57,51.8,27100.0,50.2878,50.4631,50.2391,50.4631,27100.0
2008-04-23 13:50:00,51.8,51.87,51.79,51.8,30200.0,50.4631,50.5313,50.4534,50.4631,30200.0
2008-04-23 13:55:00,51.8,51.8,51.74,51.8,18200.0,50.4631,50.4631,50.4047,50.4631,18200.0
2008-04-23 14:00:00,51.8,51.87,51.75,51.76,24400.0,50.4631,50.5313,50.4144,50.4242,24400.0
2008-04-23 14:05:00,51.78,51.79,51.76,51.76,12000.0,50.4436,50.4534,50.4242,50.4242,12000.0
2008-04-23 14:10:00,51.76,51.94,51.76,51.89,21400.0,50.4242,50.5995,50.4242,50.5508,21400.0
2008-04-23 14:15:00,51.89,51.9,51.77,51.79,20700.0,50.5508,50.5605,50.4339,50.4534,20700.0
2008-04-23 14:20:00,51.79,51.83,51.72,51.74,19300.0,50.4534,50.4924,50.3852,50.4047,19300.0
2008-04-23 14:25:00,51.74,51.77,51.7,51.72,13300.0,50.4047,50.4339,50.3657,50.3852,13300.0
2008-04-23 14:30:00,51.71,51.84,51.7,51.78,23400.0,50.3755,50.5021,50.3657,50.4436,23400.0
2008-04-23 14:35:00,51.79,51.86,51.71,51.73,17300.0,50.4534,50.5216,50.3755,50.3949,17300.0
2008-04-23 14:40:00,51.73,51.8,51.7,51.74,21200.0,50.3949,50.4631,50.3657,50.4047,21200.0
2008-04-23 14:45:00,51.73,51.74,51.67,51.71,11900.0,50.3949,50.4047,50.3365,50.3755,11900.0
2008-04-23 14:50:00,51.7,51.71,51.62,51.65,34300.0,50.3657,50.3755,50.2878,50.317,34300.0
2008-04-23 14:55:00,51.64,51.65,51.57,51.6,38500.0,50.3073,50.317,50.2391,50.2683,38500.0
2008-04-23 15:00:00,51.59,51.69,51.58,51.65,71100.0,50.2585,50.356,50.2488,50.317,71100.0
2008-04-23 15:05:00,51.67,51.68,51.54,51.57,67600.0,50.3365,50.3462,50.2098,50.2391,67600.0
2008-04-23 15:10:00,51.56,51.65,51.55,51.61,62700.0,50.2293,50.317,50.2196,50.278,62700.0
2008-04-23 15:15:00,51.6,51.63,51.56,51.62,52100.0,50.2683,50.2975,50.2293,50.2878,52100.0
2008-04-23 15:20:00,51.6,51.62,51.53,51.59,42800.0,50.2683,50.2878,50.2001,50.2585,42800.0
2008-04-23 15:25:00,51.61,51.62,51.43,51.43,53600.0,50.278,50.2878,50.1027,50.1027,53600.0
2008-04-23 15:30:00,51.44,51.56,51.42,51.56,38100.0,50.1124,50.2293,50.0929,50.2293,38100.0
2008-04-23 15:35:00,51.56,51.63,51.48,51.62,61300.0,50.2293,50.2975,50.1514,50.2878,61300.0
2008-04-23 15:40:00,51.64,51.68,51.59,51.68,81300.0,50.3073,50.3462,50.2585,50.3462,81300.0
2008-04-23 15:45:00,51.67,51.69,51.58,51.61,56500.0,50.3365,50.356,50.2488,50.278,56500.0
2008-04-23 15:50:00,51.61,51.77,51.61,51.7,66100.0,50.278,50.4339,50.278,50.3657,66100.0
2008-04-23 15:55:00,51.71,51.81,51.71,51.81,111800.0,50.3755,50.4729,50.3755,50.4729,111800.0
2008-04-24 09:30:00,51.97,51.97,51.32,51.32,41200.0,50.6287,50.6287,49.9955,49.9955,41200.0
2008-04-24 09:35:00,51.31,51.81,51.29,51.67,28400.0,49.9858,50.4729,49.9663,50.3365,28400.0
2008-04-24 09:40:00,51.72,51.76,51.65,51.7,17900.0,50.3852,50.4242,50.317,50.3657,17900.0
2008-04-24 09:45:00,51.73,51.76,51.56,51.63,29600.0,50.3949,50.4242,50.2293,50.2975,29600.0
2008-04-24 09:50:00,51.6,51.78,51.52,51.77,61800.0,50.2683,50.4436,50.1904,50.4339,61800.0
2008-04-24 09:55:00,51.76,51.84,51.68,51.74,18600.0,50.4242,50.5021,50.3462,50.4047,18600.0
2008-04-24 10:00:00,51.74,51.74,51.35,51.37,43400.0,50.4047,50.4047,50.0247,50.0442,43400.0
2008-04-24 10:05:00,51.37,51.44,51.33,51.38,89300.0,50.0442,50.1124,50.0053,50.054,89300.0
2008-04-24 10:10:00,51.37,51.4,51.37,51.38,19700.0,50.0442,50.0735,50.0442,50.054,19700.0
2008-04-24 10:15:00,51.37,51.54,51.37,51.45,57800.0,50.0442,50.2098,50.0442,50.1222,57800.0
2008-04-24 10:20:00,51.45,51.47,51.39,51.39,31300.0,50.1222,50.1416,50.0637,50.0637,31300.0
2008-04-24 10:25:00,51.39,51.4,51.24,51.3,63100.0,50.0637,50.0735,49.9176,49.976,63100.0
2008-04-24 10:30:00,51.35,51.38,51.2,51.25,41600.0,50.0247,50.054,49.8786,49.9273,41600.0
2008-04-24 10:35:00,51.23,51.28,51.2,51.27,22400.0,49.9078,49.9565,49.8786,49.9468,22400.0
2008-04-24 10:40:00,51.26,51.36,51.18,51.36,16600.0,49.9371,50.0345,49.8591,50.0345,16600.0
2008-04-24 10:45:00,51.37,51.39,51.28,51.36,11800.0,50.0442,50.0637,49.9565,50.0345,11800.0
2008-04-24 10:50:00,51.36,51.58,51.34,51.54,22400.0,50.0345,50.2488,50.015,50.2098,22400.0
2008-04-24 10:55:00,51.54,51.56,51.46,51.49,14700.0,50.2098,50.2293,50.1319,50.1611,14700.0
2008-04-24 11:00:00,51.5,51.54,51.47,51.51,26900.0,50.1709,50.2098,50.1416,50.1806,26900.0
2008-04-24 11:05:00,51.51,51.52,51.45,51.48,22600.0,50.1806,50.1904,50.1222,50.1514,22600.0
2008-04-24 11:10:00,51.49,51.51,51.43,51.46,14800.0,50.1611,50.1806,50.1027,50.1319,14800.0
2008-04-24 11:15:00,51.48,51.52,51.43,51.5,29800.0,50.1514,50.1904,50.1027,50.1709,29800.0
2008-04-24 11:20:00,51.5,51.68,51.49,51.68,43900.0,50.1709,50.3462,50.1611,50.3462,43900.0
2008-04-24 11:25:00,51.68,51.74,51.68,51.7,29500.0,50.3462,50.4047,50.3462,50.3657,29500.0
2008-04-24 11:30:00,51.71,51.87,51.7,51.87,45300.0,50.3755,50.5313,50.3657,50.5313,45300.0
2008-04-24 11:35:00,51.88,52.02,51.88,51.95,71300.0,50.5411,50.6774,50.5411,50.6093,71300.0
2008-04-24 11:40:00,51.96,51.98,51.91,51.91,76700.0,50.619,50.6385,50.5703,50.5703,76700.0
2008-04-24 11:45:00,51.9,52.01,51.88,51.9,89000.0,50.5605,50.6677,50.5411,50.5605,89000.0
2008-04-24 11:50:00,51.9,51.93,51.88,51.88,37800.0,50.5605,50.5898,50.5411,50.5411,37800.0
2008-04-24 11:55:00,51.88,51.88,51.76,51.81,47100.0,50.5411,50.5411,50.4242,50.4729,47100.0
2008-04-24 12:00:00,51.83,51.87,51.8,51.86,30200.0,50.4924,50.5313,50.4631,50.5216,30200.0
2008-04-24 12:05:00,51.86,51.89,51.83,51.86,36600.0,50.5216,50.5508,50.4924,50.5216,36600.0
2008-04-24 12:10:00,51.87,51.96,51.84,51.91,62900.0,50.5313,50.619,50.5021,50.5703,62900.0
2008-04-24 12:15:00,51.92,52.01,51.92,51.99,93700.0,50.58,50.6677,50.58,50.6482,93700.0
2008-04-24 12:20:00,51.99,52.02,51.86,51.88,9200.0,50.6482,50.6774,50.5216,50.5411,9200.0
2008-04-24 12:25:00,51.89,51.95,51.81,51.87,30700.0,50.5508,50.6093,50.4729,50.5313,30700.0
2008-04-24 12:30:00,51.87,51.87,51.77,51.81,22300.0,50.5313,50.5313,50.4339,50.4729,22300.0
2008-04-24 12:35:00,51.81,51.81,51.73,51.77,15800.0,50.4729,50.4729,50.3949,50.4339,15800.0
2008-04-24 12:40:00,51.78,51.87,51.74,51.75,34700.0,50.4436,50.5313,50.4047,50.4144,34700.0
2008-04-24 12:45:00,51.75,51.75,51.63,51.7,27800.0,50.4144,50.4144,50.2975,50.3657,27800.0
2008-04-24 12:50:00,51.7,51.72,51.58,51.59,24200.0,50.3657,50.3852,50.2488,50.2585,24200.0
2008-04-24 12:55:00,51.61,51.73,51.6,51.7,15000.0,50.278,50.3949,50.2683,50.3657,15000.0
2008-04-24 13:00:00,51.7,51.77,51.67,51.77,16400.0,50.3657,50.4339,50.3365,50.4339,16400.0
2008-04-24 13:05:00,51.78,51.91,51.77,51.79,20000.0,50.4436,50.5703,50.4339,50.4534,20000.0
2008-04-24 13:10:00,51.8,51.82,51.75,51.81,11000.0,50.4631,50.4826,50.4144,50.4729,11000.0
2008-04-24 13:15:00,51.83,51.83,51.76,51.81,22700.0,50.4924,50.4924,50.4242,50.4729,22700.0
2008-04-24 13:20:00,51.8,51.89,51.79,51.79,17300.0,50.4631,50.5508,50.4534,50.4534,17300.0
2008-04-24 13:25:00,51.78,51.81,51.7,51.79,7700.0,50.4436,50.4729,50.3657,50.4534,7700.0
2008-04-24 13:30:00,51.8,51.83,51.73,51.81,24900.0,50.4631,50.4924,50.3949,50.4729,24900.0
2008-04-24 13:35:00,51.79,51.79,51.64,51.77,8100.0,50.4534,50.4534,50.3073,50.4339,8100.0
2008-04-24 13:40:00,51.76,51.86,51.75,51.86,24700.0,50.4242,50.5216,50.4144,50.5216,24700.0
2008-04-24 13:45:00,51.85,51.87,51.78,51.79,36400.0,50.5118,50.5313,50.4436,50.4534,36400.0
2008-04-24 13:50:00,51.78,51.81,51.74,51.79,32700.0,50.4436,50.4729,50.4047,50.4534,32700.0
2008-04-24 13:55:00,51.79,51.82,51.77,51.79,25400.0,50.4534,50.4826,50.4339,50.4534,25400.0
2008-04-24 14:00:00,51.78,51.84,51.73,51.8,20900.0,50.4436,50.5021,50.3949,50.4631,20900.0
2008-04-24 14:05:00,51.79,51.86,51.77,51.83,25600.0,50.4534,50.5216,50.4339,50.4924,25600.0
2008-04-24 14:10:00,51.82,51.82,51.76,51.77,25500.0,50.4826,50.4826,50.4242,50.4339,25500.0
2008-04-24 14:15:00,51.79,51.81,51.75,51.78,72700.0,50.4534,50.4729,50.4144,50.4436,72700.0
2008-04-24 14:20:00,51.78,51.79,51.72,51.75,52100.0,50.4436,50.4534,50.3852,50.4144,52100.0
2008-04-24 14:25:00,51.75,51.79,51.7,51.78,27000.0,50.4144,50.4534,50.3657,50.4436,27000.0
2008-04-24 14:30:00,51.78,51.83,51.7,51.79,29900.0,50.4436,50.4924,50.3657,50.4534,29900.0
2008-04-24 14:35:00,51.81,51.82,51.74,51.75,57000.0,50.4729,50.4826,50.4047,50.4144,57000.0
2008-04-24 14:40:00,51.74,51.81,51.71,51.79,28500.0,50.4047,50.4729,50.3755,50.4534,28500.0
2008-04-24 14:45:00,51.79,51.81,51.74,51.77,34600.0,50.4534,50.4729,50.4047,50.4339,34600.0
2008-04-24 14:50:00,51.78,51.78,51.66,51.7,58200.0,50.4436,50.4436,50.3267,50.3657,58200.0
2008-04-24 14:55:00,51.7,51.73,51.66,51.71,35200.0,50.3657,50.3949,50.3267,50.3755,35200.0
2008-04-24 15:00:00,51.72,51.74,51.67,51.73,62100.0,50.3852,50.4047,50.3365,50.3949,62100.0
2008-04-24 15:05:00,51.73,51.83,51.72,51.78,52600.0,50.3949,50.4924,50.3852,50.4436,52600.0
2008-04-24 15:10:00,51.79,51.9,51.74,51.85,38800.0,50.4534,50.5605,50.4047,50.5118,38800.0
2008-04-24 15:15:00,51.84,51.84,51.67,51.75,40100.0,50.5021,50.5021,50.3365,50.4144,40100.0
2008-04-24 15:20:00,51.73,51.79,51.64,51.65,44100.0,50.3949,50.4534,50.3073,50.317,44100.0
2008-04-24 15:25:00,51.64,51.71,51.5,51.61,59400.0,50.3073,50.3755,50.1709,50.278,59400.0
2008-04-24 15:30:00,51.61,51.63,51.53,51.63,55200.0,50.278,50.2975,50.2001,50.2975,55200.0
2008-04-24 15:35:00,51.63,51.68,51.54,51.59,90900.0,50.2975,50.3462,50.2098,50.2585,90900.0
2008-04-24 15:40:00,51.59,51.6,51.37,51.37,79100.0,50.2585,50.2683,50.0442,50.0442,79100.0
2008-04-24 15:45:00,51.37,51.44,51.31,51.41,53000.0,50.0442,50.1124,49.9858,50.0832,53000.0
2008-04-24 15:50:00,51.4,51.57,51.36,51.55,87100.0,50.0735,50.2391,50.0345,50.2196,87100.0
2008-04-24 15:55:00,51.54,51.6,51.45,51.45,99300.0,50.2098,50.2683,50.1222,50.1222,99300.0
2008-04-25 09:30:00,51.98,51.98,51.43,51.8,31600.0,50.6385,50.6385,50.1027,50.4631,31600.0
2008-04-25 09:35:00,51.82,51.85,51.74,51.77,19300.0,50.4826,50.5118,50.4047,50.4339,19300.0
2008-04-25 09:40:00,51.75,51.81,51.71,51.72,41300.0,50.4144,50.4729,50.3755,50.3852,41300.0
2008-04-25 09:45:00,51.74,51.74,51.57,51.63,18200.0,50.4047,50.4047,50.2391,50.2975,18200.0
2008-04-25 09:50:00,51.62,51.63,51.46,51.46,26500.0,50.2878,50.2975,50.1319,50.1319,26500.0
2008-04-25 09:55:00,51.44,51.45,51.06,51.08,51000.0,50.1124,50.1222,49.7422,49.7617,51000.0
2008-04-25 10:00:00,51.08,51.17,50.97,51.17,40700.0,49.7617,49.8494,49.6545,49.8494,40700.0
2008-04-25 10:05:00,51.2,51.59,51.19,51.55,97400.0,49.8786,50.2585,49.8689,50.2196,97400.0
2008-04-25 10:10:00,51.55,51.62,51.53,51.56,21200.0,50.2196,50.2878,50.2001,50.2293,21200.0
2008-04-25 10:15:00,51.57,51.84,51.56,51.81,79600.0,50.2391,50.5021,50.2293,50.4729,79600.0
2008-04-25 10:20:00,51.81,51.93,51.79,51.91,69500.0,50.4729,50.5898,50.4534,50.5703,69500.0
2008-04-25 10:25:00,51.89,51.91,51.75,51.81,29400.0,50.5508,50.5703,50.4144,50.4729,29400.0
2008-04-25 10:30:00,51.81,51.84,51.7,51.72,124100.0,50.4729,50.5021,50.3657,50.3852,124100.0
2008-04-25 10:35:00,51.7,51.76,51.41,51.43,40900.0,50.3657,50.4242,50.0832,50.1027,40900.0
2008-04-25 10:40:00,51.42,51.49,51.34,51.35,43400.0,50.0929,50.1611,50.015,50.0247,43400.0
2008-04-25 10:45:00,51.35,51.41,51.27,51.41,101100.0,50.0247,50.0832,49.9468,50.0832,101100.0
2008-04-25 10:50:00,51.4,51.57,51.39,51.55,19500.0,50.0735,50.2391,50.0637,50.2196,19500.0
2008-04-25 10:55:00,51.54,51.66,51.52,51.66,15200.0,50.2098,50.3267,50.1904,50.3267,15200.0
2008-04-25 11:00:00,51.67,51.69,51.51,51.52,9200.0,50.3365,50.356,50.1806,50.1904,9200.0
2008-04-25 11:05:00,51.49,51.5,51.45,51.47,6500.0,50.1611,50.1709,50.1222,50.1416,6500.0
2008-04-25 11:10:00,51.47,51.6,51.23,51.23,28700.0,50.1416,50.2683,49.9078,49.9078,28700.0
2008-04-25 11:15:00,51.23,51.27,51.17,51.17,18600.0,49.9078,49.9468,49.8494,49.8494,18600.0
2008-04-25 11:20:00,51.17,51.2,51.14,51.15,19600.0,49.8494,49.8786,49.8202,49.8299,19600.0
2008-04-25 11:25:00,51.15,51.22,51.13,51.18,24600.0,49.8299,49.8981,49.8104,49.8591,24600.0
2008-04-25 11:30:00,51.18,51.3,51.17,51.17,13100.0,49.8591,49.976,49.8494,49.8494,13100.0
2008-04-25 11:35:00,51.17,51.28,51.11,51.17,20900.0,49.8494,49.9565,49.7909,49.8494,20900.0
2008-04-25 11:40:00,51.18,51.24,51.15,51.21,12000.0,49.8591,49.9176,49.8299,49.8884,12000.0
2008-04-25 11:45:00,51.2,51.24,51.19,51.22,16500.0,49.8786,49.9176,49.8689,49.8981,16500.0
2008-04-25 11:50:00,51.21,51.23,51.14,51.21,15300.0,49.8884,49.9078,49.8202,49.8884,15300.0
2008-04-25 11:55:00,51.19,51.3,51.09,51.12,25200.0,49.8689,49.976,49.7715,49.8007,25200.0
2008-04-25 12:00:00,51.13,51.14,50.97,51.03,19800.0,49.8104,49.8202,49.6545,49.713,19800.0
2008-04-25 12:05:00,51.03,51.17,51.03,51.16,18300.0,49.713,49.8494,49.713,49.8396,18300.0
2008-04-25 12:10:00,51.16,51.22,51.12,51.17,8500.0,49.8396,49.8981,49.8007,49.8494,8500.0
2008-04-25 12:15:00,51.2,51.21,51.19,51.2,7600.0,49.8786,49.8884,49.8689,49.8786,7600.0
2008-04-25 12:20:00,51.2,51.25,51.19,51.2,18100.0,49.8786,49.9273,49.8689,49.8786,18100.0
2008-04-25 12:25:00,51.2,51.21,51.2,51.2,11600.0,49.8786,49.8884,49.8786,49.8786,11600.0
2008-04-25 12:30:00,51.2,51.21,51.06,51.06,22100.0,49.8786,49.8884,49.7422,49.7422,22100.0
2008-04-25 12:35:00,51.04,51.11,51.03,51.09,22900.0,49.7227,49.7909,49.713,49.7715,22900.0
2008-04-25 12:40:00,51.11,51.11,50.98,50.98,40200.0,49.7909,49.7909,49.6643,49.6643,40200.0
2008-04-25 12:45:00,50.97,51.18,50.97,51.12,70200.0,49.6545,49.8591,49.6545,49.8007,70200.0
2008-04-25 12:50:00,51.12,51.15,51.08,51.11,19700.0,49.8007,49.8299,49.7617,49.7909,19700.0
2008-04-25 12:55:00,51.11,51.12,51.02,51.04,16000.0,49.7909,49.8007,49.7033,49.7227,16000.0
2008-04-25 13:00:00,51.05,51.14,51.05,51.09,13600.0,49.7325,49.8202,49.7325,49.7715,13600.0
2008-04-25 13:05:00,51.08,51.08,50.95,50.99,37400.0,49.7617,49.7617,49.6351,49.674,37400.0
2008-04-25 13:10:00,50.98,51.0,50.92,50.97,50500.0,49.6643,49.6838,49.6058,49.6545,50500.0
2008-04-25 13:15:00,50.95,51.04,50.91,51.02,133700.0,49.6351,49.7227,49.5961,49.7033,133700.0
2008-04-25 13:20:00,51.01,51.03,51.0,51.02,4900.0,49.6935,49.713,49.6838,49.7033,4900.0
2008-04-25 13:25:00,51.03,51.1,51.03,51.08,12900.0,49.713,49.7812,49.713,49.7617,12900.0
2008-04-25 13:30:00,51.09,51.09,51.02,51.06,14300.0,49.7715,49.7715,49.7033,49.7422,14300.0
2008-04-25 13:35:00,51.07,51.15,51.07,51.15,31400.0,49.752,49.8299,49.752,49.8299,31400.0
2008-04-25 13:40:00,51.15,51.24,51.13,51.23,39700.0,49.8299,49.9176,49.8104,49.9078,39700.0
2008-04-25 13:45:00,51.23,51.25,51.17,51.24,16000.0,49.9078,49.9273,49.8494,49.9176,16000.0
2008-04-25 13:50:00,51.24,51.3,51.19,51.19,17600.0,49.9176,49.976,49.8689,49.8689,17600.0
2008-04-25 13:55:00,51.19,51.4,51.19,51.4,42800.0,49.8689,50.0735,49.8689,50.0735,42800.0
2008-04-25 14:00:00,51.4,51.43,51.37,51.42,13700.0,50.0735,50.1027,50.0442,50.0929,13700.0
2008-04-25 14:05:00,51.43,51.48,51.43,51.46,16200.0,50.1027,50.1514,50.1027,50.1319,16200.0
2008-04-25 14:10:00,51.46,51.47,51.43,51.47,15800.0,50.1319,50.1416,50.1027,50.1416,15800.0
2008-04-25 14:15:00,51.46,51.52,51.44,51.51,22800.0,50.1319,50.1904,50.1124,50.1806,22800.0
2008-04-25 14:20:00,51.51,51.54,51.46,51.46,22700.0,50.1806,50.2098,50.1319,50.1319,22700.0
2008-04-25 14:25:00,51.46,51.53,51.46,51.53,16200.0,50.1319,50.2001,50.1319,50.2001,16200.0
2008-04-25 14:30:00,51.53,51.56,51.52,51.52,23200.0,50.2001,50.2293,50.1904,50.1904,23200.0
2008-04-25 14:35:00,51.53,51.53,51.46,51.47,52700.0,50.2001,50.2001,50.1319,50.1416,52700.0
2008-04-25 14:40:00,51.48,51.51,51.38,51.45,28700.0,50.1514,50.1806,50.054,50.1222,28700.0
2008-04-25 14:45:00,51.47,51.49,51.29,51.29,67900.0,50.1416,50.1611,49.9663,49.9663,67900.0
2008-04-25 14:50:00,51.3,51.37,51.28,51.35,66700.0,49.976,50.0442,49.9565,50.0247,66700.0
2008-04-25 14:55:00,51.37,51.37,51.3,51.32,52300.0,50.0442,50.0442,49.976,49.9955,52300.0
2008-04-25 15:00:00,51.31,51.41,51.29,51.4,86600.0,49.9858,50.0832,49.9663,50.0735,86600.0
2008-04-25 15:05:00,51.4,51.44,51.34,51.4,49800.0,50.0735,50.1124,50.015,50.0735,49800.0
2008-04-25 15:10:00,51.39,51.52,51.39,51.45,86500.0,50.0637,50.1904,50.0637,50.1222,86500.0
2008-04-25 15:15:00,51.45,51.58,51.44,51.51,56300.0,50.1222,50.2488,50.1124,50.1806,56300.0
2008-04-25 15:20:00,51.51,51.54,51.47,51.47,63400.0,50.1806,50.2098,50.1416,50.1416,63400.0
2008-04-25 15:25:00,51.47,51.5,51.42,51.45,34500.0,50.1416,50.1709,50.0929,50.1222,34500.0
2008-04-25 15:30:00,51.45,51.49,51.4,51.48,105000.0,50.1222,50.1611,50.0735,50.1514,105000.0
2008-04-25 15:35:00,51.48,51.49,51.39,51.42,57700.0,50.1514,50.1611,50.0637,50.0929,57700.0
2008-04-25 15:40:00,51.42,51.42,51.33,51.36,113400.0,50.0929,50.0929,50.0053,50.0345,113400.0
2008-04-25 15:45:00,51.36,51.37,51.29,51.35,94000.0,50.0345,50.0442,49.9663,50.0247,94000.0
2008-04-25 15:50:00,51.35,51.47,51.32,51.33,201800.0,50.0247,50.1416,49.9955,50.0053,201800.0
2008-04-25 15:55:00,51.33,51.55,51.32,51.5,138900.0,50.0053,50.2196,49.9955,50.1709,138900.0
2008-04-28 09:30:00,52.04,52.04,51.35,51.88,31200.0,50.6969,50.6969,50.0247,50.5411,31200.0
2008-04-28 09:35:00,51.91,52.03,51.66,51.68,21800.0,50.5703,50.6872,50.3267,50.3462,21800.0
2008-04-28 09:40:00,51.67,51.79,51.66,51.73,9300.0,50.3365,50.4534,50.3267,50.3949,9300.0
2008-04-28 09:45:00,51.77,51.77,51.58,51.7,16800.0,50.4339,50.4339,50.2488,50.3657,16800.0
2008-04-28 09:50:00,51.7,51.73,51.55,51.56,123700.0,50.3657,50.3949,50.2196,50.2293,123700.0
2008-04-28 09:55:00,51.57,51.66,51.56,51.62,11200.0,50.2391,50.3267,50.2293,50.2878,11200.0
2008-04-28 10:00:00,51.6,51.65,51.52,51.64,16000.0,50.2683,50.317,50.1904,50.3073,16000.0
2008-04-28 10:05:00,51.65,51.7,51.56,51.56,24700.0,50.317,50.3657,50.2293,50.2293,24700.0
2008-04-28 10:10:00,51.56,51.71,51.53,51.71,23400.0,50.2293,50.3755,50.2001,50.3755,23400.0
2008-04-28 10:15:00,51.71,51.72,51.6,51.6,10500.0,50.3755,50.3852,50.2683,50.2683,10500.0
2008-04-28 10:20:00,51.6,51.65,51.53,51.55,8900.0,50.2683,50.317,50.2001,50.2196,8900.0
2008-04-28 10:25:00,51.55,51.58,51.53,51.53,4100.0,50.2196,50.2488,50.2001,50.2001,4100.0
2008-04-28 10:30:00,51.55,51.63,51.52,51.62,7400.0,50.2196,50.2975,50.1904,50.2878,7400.0
2008-04-28 10:35:00,51.63,51.67,51.57,51.58,12100.0,50.2975,50.3365,50.2391,50.2488,12100.0
2008-04-28 10:40:00,51.55,51.57,51.51,51.54,11700.0,50.2196,50.2391,50.1806,50.2098,11700.0
2008-04-28 10:45:00,51.56,51.6,51.5,51.51,47500.0,50.2293,50.2683,50.1709,50.1806,47500.0
2008-04-28 10:50:00,51.51,51.52,51.45,51.52,15300.0,50.1806,50.1904,50.1222,50.1904,15300.0
2008-04-28 10:55:00,51.52,51.65,51.46,51.57,17700.0,50.1904,50.317,50.1319,50.2391,17700.0
2008-04-28 11:00:00,51.58,51.63,51.49,51.62,8700.0,50.2488,50.2975,50.1611,50.2878,8700.0
2008-04-28 11:05:00,51.63,51.65,51.4,51.42,22000.0,50.2975,50.317,50.0735,50.0929,22000.0
2008-04-28 11:10:00,51.4,51.53,51.4,51.52,12600.0,50.0735,50.2001,50.0735,50.1904,12600.0
2008-04-28 11:15:00,51.53,51.59,51.48,51.51,17900.0,50.2001,50.2585,50.1514,50.1806,17900.0
2008-04-28 11:20:00,51.5,51.57,51.49,51.51,12000.0,50.1709,50.2391,50.1611,50.1806,12000.0
2008-04-28 11:25:00,51.5,51.56,51.49,51.56,13200.0,50.1709,50.2293,50.1611,50.2293,13200.0
2008-04-28 11:30:00,51.56,51.59,51.53,51.54,18600.0,50.2293,50.2585,50.2001,50.2098,18600.0
2008-04-28 11:35:00,51.55,51.56,51.52,51.54,11100.0,50.2196,50.2293,50.1904,50.2098,11100.0
2008-04-28 11:40:00,51.53,51.55,51.53,51.53,8000.0,50.2001,50.2196,50.2001,50.2001,8000.0
2008-04-28 11:45:00,51.53,51.7,51.53,51.7,33200.0,50.2001,50.3657,50.2001,50.3657,33200.0
2008-04-28 11:50:00,51.72,51.78,51.72,51.76,9100.0,50.3852,50.4436,50.3852,50.4242,9100.0
2008-04-28 11:55:00,51.77,51.78,51.66,51.66,6900.0,50.4339,50.4436,50.3267,50.3267,6900.0
2008-04-28 12:00:00,51.68,51.68,51.62,51.62,4200.0,50.3462,50.3462,50.2878,50.2878,4200.0
2008-04-28 12:05:00,51.63,51.71,51.6,51.7,12800.0,50.2975,50.3755,50.2683,50.3657,12800.0
2008-04-28 12:10:00,51.71,51.77,51.7,51.75,33800.0,50.3755,50.4339,50.3657,50.4144,33800.0
2008-04-28 12:15:00,51.75,51.79,51.73,51.75,4600.0,50.4144,50.4534,50.3949,50.4144,4600.0
2008-04-28 12:20:00,51.76,51.8,51.76,51.76,4900.0,50.4242,50.4631,50.4242,50.4242,4900.0
2008-04-28 12:25:00,51.76,51.8,51.76,51.79,2900.0,50.4242,50.4631,50.4242,50.4534,2900.0
2008-04-28 12:30:00,51.79,51.8,51.76,51.77,6500.0,50.4534,50.4631,50.4242,50.4339,6500.0
2008-04-28 12:35:00,51.78,51.78,51.72,51.73,6200.0,50.4436,50.4436,50.3852,50.3949,6200.0
2008-04-28 12:40:00,51.73,51.73,51.68,51.71,6600.0,50.3949,50.3949,50.3462,50.3755,6600.0
2008-04-28 12:45:00,51.7,51.74,51.65,51.65,8400.0,50.3657,50.4047,50.317,50.317,8400.0
2008-04-28 12:50:00,51.66,51.7,51.65,51.69,8600.0,50.3267,50.3657,50.317,50.356,8600.0
2008-04-28 12:55:00,51.69,51.75,51.67,51.71,13600.0,50.356,50.4144,50.3365,50.3755,13600.0
2008-04-28 13:00:00,51.73,51.75,51.66,51.72,14900.0,50.3949,50.4144,50.3267,50.3852,14900.0
2008-04-28 13:05:00,51.71,51.8,51.71,51.79,6400.0,50.3755,50.4631,50.3755,50.4534,6400.0
2008-04-28 13:10:00,51.8,51.83,51.78,51.79,7100.0,50.4631,50.4924,50.4436,50.4534,7100.0
2008-04-28 13:15:00,51.79,51.79,51.7,51.73,9400.0,50.4534,50.4534,50.3657,50.3949,9400.0
2008-04-28 13:20:00,51.73,51.8,51.73,51.79,5600.0,50.3949,50.4631,50.3949,50.4534,5600.0
2008-04-28 13:25:00,51.8,51.99,51.8,51.94,37900.0,50.4631,50.6482,50.4631,50.5995,37900.0
2008-04-28 13:30:00,51.94,51.95,51.91,51.94,22500.0,50.5995,50.6093,50.5703,50.5995,22500.0
2008-04-28 13:35:00,51.94,51.94,51.84,51.84,8800.0,50.5995,50.5995,50.5021,50.5021,8800.0
2008-04-28 13:40:00,51.85,51.9,51.81,51.84,13200.0,50.5118,50.5605,50.4729,50.5021,13200.0
2008-04-28 13:45:00,51.84,51.87,51.8,51.87,22600.0,50.5021,50.5313,50.4631,50.5313,22600.0
2008-04-28 13:50:00,51.87,52.0,51.87,51.96,16300.0,50.5313,50.658,50.5313,50.619,16300.0
2008-04-28 13:55:00,51.97,52.0,51.93,51.99,4800.0,50.6287,50.658,50.5898,50.6482,4800.0
2008-04-28 14:00:00,51.99,52.0,51.91,51.92,21100.0,50.6482,50.658,50.5703,50.58,21100.0
2008-04-28 14:05:00,51.91,51.91,51.87,51.91,9400.0,50.5703,50.5703,50.5313,50.5703,9400.0
2008-04-28 14:10:00,51.91,51.93,51.84,51.84,9100.0,50.5703,50.5898,50.5021,50.5021,9100.0
2008-04-28 14:15:00,51.84,51.91,51.84,51.84,8900.0,50.5021,50.5703,50.5021,50.5021,8900.0
2008-04-28 14:20:00,51.85,51.9,51.84,51.88,5900.0,50.5118,50.5605,50.5021,50.5411,5900.0
2008-04-28 14:25:00,51.88,51.88,51.81,51.81,10900.0,50.5411,50.5411,50.4729,50.4729,10900.0
2008-04-28 14:30:00,51.81,51.81,51.76,51.77,13900.0,50.4729,50.4729,50.4242,50.4339,13900.0
2008-04-28 14:35:00,51.75,51.82,51.75,51.82,61200.0,50.4144,50.4826,50.4144,50.4826,61200.0
2008-04-28 14:40:00,51.82,51.89,51.82,51.83,12800.0,50.4826,50.5508,50.4826,50.4924,12800.0
2008-04-28 14:45:00,51.83,51.83,51.68,51.69,13700.0,50.4924,50.4924,50.3462,50.356,13700.0
2008-04-28 14:50:00,51.69,51.82,51.69,51.81,30700.0,50.356,50.4826,50.356,50.4729,30700.0
2008-04-28 14:55:00,51.81,51.85,51.8,51.82,18600.0,50.4729,50.5118,50.4631,50.4826,18600.0
2008-04-28 15:00:00,51.83,51.91,51.83,51.89,40500.0,50.4924,50.5703,50.4924,50.5508,40500.0
2008-04-28 15:05:00,51.89,51.9,51.86,51.88,24000.0,50.5508,50.5605,50.5216,50.5411,24000.0
2008-04-28 15:10:00,51.87,51.93,51.87,51.92,14000.0,50.5313,50.5898,50.5313,50.58,14000.0
2008-04-28 15:15:00,51.92,52.0,51.91,51.99,79100.0,50.58,50.658,50.5703,50.6482,79100.0
2008-04-28 15:20:00,52.0,52.01,51.94,51.94,18700.0,50.658,50.6677,50.5995,50.5995,18700.0
2008-04-28 15:25:00,51.94,51.95,51.82,51.83,21000.0,50.5995,50.6093,50.4826,50.4924,21000.0
2008-04-28 15:30:00,51.84,51.87,51.77,51.77,48200.0,50.5021,50.5313,50.4339,50.4339,48200.0
2008-04-28 15:35:00,51.76,51.83,51.75,51.8,45900.0,50.4242,50.4924,50.4144,50.4631,45900.0
2008-04-28 15:40:00,51.8,51.91,51.79,51.9,57900.0,50.4631,50.5703,50.4534,50.5605,57900.0
2008-04-28 15:45:00,51.9,51.93,51.8,51.92,75900.0,50.5605,50.5898,50.4631,50.58,75900.0
2008-04-28 15:50:00,51.91,51.97,51.82,51.95,112000.0,50.5703,50.6287,50.4826,50.6093,112000.0
2008-04-28 15:55:00,51.97,51.97,51.78,51.86,152000.0,50.6287,50.6287,50.4436,50.5216,152000.0
2008-04-29 09:30:00,51.52,52.26,51.52,52.26,54000.0,50.1904,50.9113,50.1904,50.9113,54000.0
2008-04-29 09:35:00,52.26,52.26,52.12,52.17,30600.0,50.9113,50.9113,50.7749,50.8236,30600.0
2008-04-29 09:40:00,52.17,52.17,51.9,51.98,25500.0,50.8236,50.8236,50.5605,50.6385,25500.0
2008-04-29 09:45:00,52.01,52.16,51.99,52.12,21200.0,50.6677,50.8138,50.6482,50.7749,21200.0
2008-04-29 09:50:00,52.12,52.17,52.0,52.03,22200.0,50.7749,50.8236,50.658,50.6872,22200.0
2008-04-29 09:55:00,52.06,52.09,51.97,52.04,6500.0,50.7164,50.7456,50.6287,50.6969,6500.0
2008-04-29 10:00:00,52.04,52.13,51.96,52.03,16100.0,50.6969,50.7846,50.619,50.6872,16100.0
2008-04-29 10:05:00,52.05,52.12,51.92,52.03,15800.0,50.7067,50.7749,50.58,50.6872,15800.0
2008-04-29 10:10:00,52.03,52.08,51.85,51.98,20800.0,50.6872,50.7359,50.5118,50.6385,20800.0
2008-04-29 10:15:00,52.0,52.03,51.92,51.93,6400.0,50.658,50.6872,50.58,50.5898,6400.0
2008-04-29 10:20:00,51.95,51.95,51.71,51.71,12000.0,50.6093,50.6093,50.3755,50.3755,12000.0
2008-04-29 10:25:00,51.72,51.78,51.69,51.72,22800.0,50.3852,50.4436,50.356,50.3852,22800.0
2008-04-29 10:30:00,51.7,51.86,51.69,51.73,19300.0,50.3657,50.5216,50.356,50.3949,19300.0
2008-04-29 10:35:00,51.75,51.81,51.73,51.8,28400.0,50.4144,50.4729,50.3949,50.4631,28400.0
2008-04-29 10:40:00,51.77,51.79,51.63,51.63,12100.0,50.4339,50.4534,50.2975,50.2975,12100.0
2008-04-29 10:45:00,51.63,51.66,51.48,51.55,68400.0,50.2975,50.3267,50.1514,50.2196,68400.0
2008-04-29 10:50:00,51.54,51.6,51.49,51.5,28000.0,50.2098,50.2683,50.1611,50.1709,28000.0
2008-04-29 10:55:00,51.5,51.6,51.48,51.51,23300.0,50.1709,50.2683,50.1514,50.1806,23300.0
2008-04-29 11:00:00,51.51,51.6,51.48,51.5,15500.0,50.1806,50.2683,50.1514,50.1709,15500.0
2008-04-29 11:05:00,51.51,51.53,51.48,51.5,13500.0,50.1806,50.2001,50.1514,50.1709,13500.0
2008-04-29 11:10:00,51.5,51.5,51.38,51.47,17000.0,50.1709,50.1709,50.054,50.1416,17000.0
2008-04-29 11:15:00,51.49,51.52,51.46,51.51,25200.0,50.1611,50.1904,50.1319,50.1806,25200.0
2008-04-29 11:20:00,51.54,51.68,51.54,51.68,31100.0,50.2098,50.3462,50.2098,50.3462,31100.0
2008-04-29 11:25:00,51.68,51.76,51.68,51.75,17800.0,50.3462,50.4242,50.3462,50.4144,17800.0
2008-04-29 11:30:00,51.75,51.75,51.67,51.67,16600.0,50.4144,50.4144,50.3365,50.3365,16600.0
2008-04-29 11:35:00,51.66,51.74,51.63,51.74,30200.0,50.3267,50.4047,50.2975,50.4047,30200.0
2008-04-29 11:40:00,51.75,51.83,51.7,51.74,16500.0,50.4144,50.4924,50.3657,50.4047,16500.0
2008-04-29 11:45:00,51.76,51.77,51.65,51.67,13000.0,50.4242,50.4339,50.317,50.3365,13000.0
2008-04-29 11:50:00,51.66,51.73,51.65,51.65,10200.0,50.3267,50.3949,50.317,50.317,10200.0
2008-04-29 11:55:00,51.68,51.69,51.63,51.68,10700.0,50.3462,50.356,50.2975,50.3462,10700.0
2008-04-29 12:00:00,51.65,51.7,51.59,51.7,26600.0,50.317,50.3657,50.2585,50.3657,26600.0
2008-04-29 12:05:00,51.7,51.7,51.55,51.55,12100.0,50.3657,50.3657,50.2196,50.2196,12100.0
2008-04-29 12:10:00,51.55,51.65,51.53,51.65,12200.0,50.2196,50.317,50.2001,50.317,12200.0
2008-04-29 12:15:00,51.62,51.7,51.51,51.56,18400.0,50.2878,50.3657,50.1806,50.2293,18400.0
2008-04-29 12:20:00,51.57,51.57,51.51,51.54,3400.0,50.2391,50.2391,50.1806,50.2098,3400.0
2008-04-29 12:25:00,51.54,51.6,51.54,51.59,7300.0,50.2098,50.2683,50.2098,50.2585,7300.0
2008-04-29 12:30:00,51.57,51.6,51.55,51.57,8500.0,50.2391,50.2683,50.2196,50.2391,8500.0
2008-04-29 12:35:00,51.57,51.59,51.52,51.59,5400.0,50.2391,50.2585,50.1904,50.2585,5400.0
2008-04-29 12:40:00,51.59,51.6,51.54,51.59,9100.0,50.2585,50.2683,50.2098,50.2585,9100.0
2008-04-29 12:45:00,51.59,51.61,51.56,51.61,17100.0,50.2585,50.278,50.2293,50.278,17100.0
2008-04-29 12:50:00,51.61,51.7,51.59,51.64,17800.0,50.278,50.3657,50.2585,50.3073,17800.0
2008-04-29 12:55:00,51.64,51.66,51.58,51.63,10600.0,50.3073,50.3267,50.2488,50.2975,10600.0
2008-04-29 13:00:00,51.62,51.65,51.58,51.6,9500.0,50.2878,50.317,50.2488,50.2683,9500.0
2008-04-29 13:05:00,51.61,51.77,51.6,51.71,7800.0,50.278,50.4339,50.2683,50.3755,7800.0
2008-04-29 13:10:00,51.72,51.81,51.67,51.75,34800.0,50.3852,50.4729,50.3365,50.4144,34800.0
2008-04-29 13:15:00,51.74,51.85,51.73,51.85,14500.0,50.4047,50.5118,50.3949,50.5118,14500.0
2008-04-29 13:20:00,51.83,51.89,51.75,51.78,8700.0,50.4924,50.5508,50.4144,50.4436,8700.0
2008-04-29 13:25:00,51.77,51.79,51.75,51.75,25300.0,50.4339,50.4534,50.4144,50.4144,25300.0
2008-04-29 13:30:00,51.75,51.78,51.72,51.75,22700.0,50.4144,50.4436,50.3852,50.4144,22700.0
2008-04-29 13:35:00,51.75,51.86,51.75,51.86,7900.0,50.4144,50.5216,50.4144,50.5216,7900.0
2008-04-29 13:40:00,51.85,51.88,51.77,51.78,12200.0,50.5118,50.5411,50.4339,50.4436,12200.0
2008-04-29 13:45:00,51.77,51.81,51.74,51.75,30800.0,50.4339,50.4729,50.4047,50.4144,30800.0
2008-04-29 13:50:00,51.77,51.85,51.73,51.73,22400.0,50.4339,50.5118,50.3949,50.3949,22400.0
2008-04-29 13:55:00,51.71,51.75,51.67,51.7,10800.0,50.3755,50.4144,50.3365,50.3657,10800.0
2008-04-29 14:00:00,51.7,51.75,51.67,51.71,16700.0,50.3657,50.4144,50.3365,50.3755,16700.0
2008-04-29 14:05:00,51.72,51.75,51.65,51.65,41400.0,50.3852,50.4144,50.317,50.317,41400.0
2008-04-29 14:10:00,51.65,51.68,51.59,51.63,28700.0,50.317,50.3462,50.2585,50.2975,28700.0
2008-04-29 14:15:00,51.62,51.71,51.54,51.66,34300.0,50.2878,50.3755,50.2098,50.3267,34300.0
2008-04-29 14:20:00,51.66,51.79,51.65,51.69,36400.0,50.3267,50.4534,50.317,50.356,36400.0
2008-04-29 14:25:00,51.7,51.71,51.66,51.66,14600.0,50.3657,50.3755,50.3267,50.3267,14600.0
2008-04-29 14:30:00,51.67,51.7,51.62,51.69,34500.0,50.3365,50.3657,50.2878,50.356,34500.0
2008-04-29 14:35:00,51.69,51.71,51.67,51.67,77700.0,50.356,50.3755,50.3365,50.3365,77700.0
2008-04-29 14:40:00,51.68,51.81,51.67,51.81,64400.0,50.3462,50.4729,50.3365,50.4729,64400.0
2008-04-29 14:45:00,51.81,51.93,51.81,51.9,37900.0,50.4729,50.5898,50.4729,50.5605,37900.0
2008-04-29 14:50:00,51.89,51.91,51.78,51.81,29700.0,50.5508,50.5703,50.4436,50.4729,29700.0
2008-04-29 14:55:00,51.81,51.84,51.71,51.73,89800.0,50.4729,50.5021,50.3755,50.3949,89800.0
2008-04-29 15:00:00,51.74,51.76,51.65,51.66,46700.0,50.4047,50.4242,50.317,50.3267,46700.0
2008-04-29 15:05:00,51.66,51.74,51.66,51.69,53000.0,50.3267,50.4047,50.3267,50.356,53000.0
2008-04-29 15:10:00,51.7,51.78,51.65,51.66,44300.0,50.3657,50.4436,50.317,50.3267,44300.0
2008-04-29 15:15:00,51.69,51.73,51.65,51.7,52800.0,50.356,50.3949,50.317,50.3657,52800.0
2008-04-29 15:20:00,51.7,51.71,51.63,51.7,44400.0,50.3657,50.3755,50.2975,50.3657,44400.0
2008-04-29 15:25:00,51.68,51.72,51.61,51.63,47600.0,50.3462,50.3852,50.278,50.2975,47600.0
2008-04-29 15:30:00,51.62,51.64,51.56,51.63,36900.0,50.2878,50.3073,50.2293,50.2975,36900.0
2008-04-29 15:35:00,51.64,51.68,51.62,51.67,58800.0,50.3073,50.3462,50.2878,50.3365,58800.0
2008-04-29 15:40:00,51.67,51.73,51.66,51.66,55300.0,50.3365,50.3949,50.3267,50.3267,55300.0
2008-04-29 15:45:00,51.66,51.68,51.59,51.65,65300.0,50.3267,50.3462,50.2585,50.317,65300.0
2008-04-29 15:50:00,51.66,51.77,51.61,51.66,107500.0,50.3267,50.4339,50.278,50.3267,107500.0
2008-04-29 15:55:00,51.67,51.72,51.62,51.65,162300.0,50.3365,50.3852,50.2878,50.317,162300.0
2008-04-30 09:30:00,51.88,51.89,51.42,51.84,23000.0,50.5411,50.5508,50.0929,50.5021,23000.0
2008-04-30 09:35:00,51.78,51.84,51.78,51.83,11700.0,50.4436,50.5021,50.4436,50.4924,11700.0
2008-04-30 09:40:00,51.82,51.83,51.76,51.8,17900.0,50.4826,50.4924,50.4242,50.4631,17900.0
2008-04-30 09:45:00,51.8,51.95,51.76,51.95,19600.0,50.4631,50.6093,50.4242,50.6093,19600.0
2008-04-30 09:50:00,51.95,52.09,51.95,52.05,49300.0,50.6093,50.7456,50.6093,50.7067,49300.0
2008-04-30 09:55:00,52.04,52.12,51.98,52.11,33000.0,50.6969,50.7749,50.6385,50.7651,33000.0
2008-04-30 10:00:00,52.08,52.1,51.95,52.0,37600.0,50.7359,50.7554,50.6093,50.658,37600.0
2008-04-30 10:05:00,52.0,52.05,51.94,51.98,21000.0,50.658,50.7067,50.5995,50.6385,21000.0
2008-04-30 10:10:00,51.98,52.06,51.98,52.05,19000.0,50.6385,50.7164,50.6385,50.7067,19000.0
2008-04-30 10:15:00,52.04,52.06,51.9,52.05,20100.0,50.6969,50.7164,50.5605,50.7067,20100.0
2008-04-30 10:20:00,52.06,52.08,51.99,52.01,46100.0,50.7164,50.7359,50.6482,50.6677,46100.0
2008-04-30 10:25:00,52.0,52.01,51.87,51.88,7700.0,50.658,50.6677,50.5313,50.5411,7700.0
2008-04-30 10:30:00,51.86,52.12,51.85,52.09,48000.0,50.5216,50.7749,50.5118,50.7456,48000.0
2008-04-30 10:35:00,52.08,52.1,52.01,52.08,11600.0,50.7359,50.7554,50.6677,50.7359,11600.0
2008-04-30 10:40:00,52.08,52.16,51.99,52.13,23000.0,50.7359,50.8138,50.6482,50.7846,23000.0
2008-04-30 10:45:00,52.12,52.14,52.02,52.12,18800.0,50.7749,50.7944,50.6774,50.7749,18800.0
2008-04-30 10:50:00,52.12,52.16,52.04,52.05,14200.0,50.7749,50.8138,50.6969,50.7067,14200.0
2008-04-30 10:55:00,52.03,52.07,51.92,51.93,4100.0,50.6872,50.7262,50.58,50.5898,4100.0
2008-04-30 11:00:00,51.94,52.22,51.94,52.17,33800.0,50.5995,50.8723,50.5995,50.8236,33800.0
2008-04-30 11:05:00,52.16,52.26,52.15,52.22,7700.0,50.8138,50.9113,50.8041,50.8723,7700.0
2008-04-30 11:10:00,52.24,52.25,52.13,52.13,11900.0,50.8918,50.9015,50.7846,50.7846,11900.0
2008-04-30 11:15:00,52.13,52.17,52.05,52.1,16200.0,50.7846,50.8236,50.7067,50.7554,16200.0
2008-04-30 11:20:00,52.09,52.15,52.09,52.13,10400.0,50.7456,50.8041,50.7456,50.7846,10400.0
2008-04-30 11:25:00,52.12,52.15,52.11,52.15,6100.0,50.7749,50.8041,50.7651,50.8041,6100.0
2008-04-30 11:30:00,52.14,52.18,52.12,52.12,10600.0,50.7944,50.8333,50.7749,50.7749,10600.0
2008-04-30 11:35:00,52.13,52.17,52.12,52.12,26200.0,50.7846,50.8236,50.7749,50.7749,26200.0
2008-04-30 11:40:00,52.12,52.25,52.12,52.13,16900.0,50.7749,50.9015,50.7749,50.7846,16900.0
2008-04-30 11:45:00,52.15,52.27,52.1,52.27,32400.0,50.8041,50.921,50.7554,50.921,32400.0
2008-04-30 11:50:00,52.24,52.3,52.2,52.29,26300.0,50.8918,50.9502,50.8528,50.9405,26300.0
2008-04-30 11:55:00,52.28,52.31,52.2,52.3,11100.0,50.9307,50.96,50.8528,50.9502,11100.0
2008-04-30 12:00:00,52.29,52.31,52.27,52.29,6500.0,50.9405,50.96,50.921,50.9405,6500.0
2008-04-30 12:05:00,52.28,52.28,52.17,52.27,10300.0,50.9307,50.9307,50.8236,50.921,10300.0
2008-04-30 12:10:00,52.25,52.27,52.14,52.21,8400.0,50.9015,50.921,50.7944,50.8625,8400.0
2008-04-30 12:15:00,52.2,52.21,52.02,52.03,12700.0,50.8528,50.8625,50.6774,50.6872,12700.0
2008-04-30 12:20:00,52.03,52.03,51.94,52.0,8200.0,50.6872,50.6872,50.5995,50.658,8200.0
2008-04-30 12:25:00,52.01,52.08,51.99,52.05,15600.0,50.6677,50.7359,50.6482,50.7067,15600.0
2008-04-30 12:30:00,52.06,52.1,52.05,52.05,9000.0,50.7164,50.7554,50.7067,50.7067,9000.0
2008-04-30 12:35:00,52.05,52.09,52.05,52.05,3800.0,50.7067,50.7456,50.7067,50.7067,3800.0
2008-04-30 12:40:00,52.06,52.09,52.02,52.02,16800.0,50.7164,50.7456,50.6774,50.6774,16800.0
2008-04-30 12:45:00,52.04,52.1,52.0,52.1,19700.0,50.6969,50.7554,50.658,50.7554,19700.0
2008-04-30 12:50:00,52.1,52.19,51.99,51.99,24800.0,50.7554,50.8431,50.6482,50.6482,24800.0
2008-04-30 12:55:00,51.98,52.0,51.94,51.97,7200.0,50.6385,50.658,50.5995,50.6287,7200.0
2008-04-30 13:00:00,51.97,52.04,51.93,52.04,5900.0,50.6287,50.6969,50.5898,50.6969,5900.0
2008-04-30 13:05:00,52.04,52.08,52.04,52.08,4200.0,50.6969,50.7359,50.6969,50.7359,4200.0
2008-04-30 13:10:00,52.08,52.1,52.01,52.03,5400.0,50.7359,50.7554,50.6677,50.6872,5400.0
2008-04-30 13:15:00,52.01,52.06,52.01,52.06,4800.0,50.6677,50.7164,50.6677,50.7164,4800.0
2008-04-30 13:20:00,52.06,52.08,51.98,52.0,17200.0,50.7164,50.7359,50.6385,50.658,17200.0
2008-04-30 13:25:00,52.0,52.05,52.0,52.05,3100.0,50.658,50.7067,50.658,50.7067,3100.0
2008-04-30 13:30:00,52.04,52.04,51.99,51.99,7800.0,50.6969,50.6969,50.6482,50.6482,7800.0
2008-04-30 13:35:00,51.99,52.03,51.98,51.99,6100.0,50.6482,50.6872,50.6385,50.6482,6100.0
2008-04-30 13:40:00,51.99,51.99,51.91,51.91,10000.0,50.6482,50.6482,50.5703,50.5703,10000.0
2008-04-30 13:45:00,51.91,51.93,51.86,51.93,14800.0,50.5703,50.5898,50.5216,50.5898,14800.0
2008-04-30 13:50:00,51.92,51.93,51.87,51.87,8400.0,50.58,50.5898,50.5313,50.5313,8400.0
2008-04-30 13:55:00,51.86,51.92,51.86,51.9,6400.0,50.5216,50.58,50.5216,50.5605,6400.0
2008-04-30 14:00:00,51.92,52.02,51.92,51.99,16200.0,50.58,50.6774,50.58,50.6482,16200.0
2008-04-30 14:05:00,51.99,52.14,51.99,52.12,14900.0,50.6482,50.7944,50.6482,50.7749,14900.0
2008-04-30 14:10:00,52.14,52.14,51.95,52.03,9000.0,50.7944,50.7944,50.6093,50.6872,9000.0
2008-04-30 14:15:00,52.04,52.45,51.79,52.21,81200.0,50.6969,51.0964,50.4534,50.8625,81200.0
2008-04-30 14:20:00,52.19,52.19,51.83,52.03,36700.0,50.8431,50.8431,50.4924,50.6872,36700.0
2008-04-30 14:25:00,52.03,52.19,52.01,52.12,19200.0,50.6872,50.8431,50.6677,50.7749,19200.0
2008-04-30 14:30:00,52.1,52.25,52.03,52.08,17300.0,50.7554,50.9015,50.6872,50.7359,17300.0
2008-04-30 14:35:00,52.06,52.12,51.98,52.05,8100.0,50.7164,50.7749,50.6385,50.7067,8100.0
2008-04-30 14:40:00,52.04,52.11,51.98,52.07,12100.0,50.6969,50.7651,50.6385,50.7262,12100.0
2008-04-30 14:45:00,52.03,52.04,51.86,51.88,9700.0,50.6872,50.6969,50.5216,50.5411,9700.0
2008-04-30 14:50:00,51.84,51.92,51.76,51.77,19300.0,50.5021,50.58,50.4242,50.4339,19300.0
2008-04-30 14:55:00,51.77,51.77,51.52,51.53,24100.0,50.4339,50.4339,50.1904,50.2001,24100.0
2008-04-30 15:00:00,51.54,51.59,51.35,51.38,76800.0,50.2098,50.2585,50.0247,50.054,76800.0
2008-04-30 15:05:00,51.38,51.49,51.38,51.49,26200.0,50.054,50.1611,50.054,50.1611,26200.0
2008-04-30 15:10:00,51.48,51.55,51.24,51.29,28100.0,50.1514,50.2196,49.9176,49.9663,28100.0
2008-04-30 15:15:00,51.28,51.47,51.28,51.44,17200.0,49.9565,50.1416,49.9565,50.1124,17200.0
2008-04-30 15:20:00,51.45,51.5,51.43,51.46,17800.0,50.1222,50.1709,50.1027,50.1319,17800.0
2008-04-30 15:25:00,51.46,51.47,51.31,51.31,29200.0,50.1319,50.1416,49.9858,49.9858,29200.0
2008-04-30 15:30:00,51.32,51.53,51.31,51.5,37100.0,49.9955,50.2001,49.9858,50.1709,37100.0
2008-04-30 15:35:00,51.49,51.57,51.45,51.46,41600.0,50.1611,50.2391,50.1222,50.1319,41600.0
2008-04-30 15:40:00,51.48,51.54,51.34,51.47,72400.0,50.1514,50.2098,50.015,50.1416,72400.0
2008-04-30 15:45:00,51.48,51.55,51.44,51.45,30700.0,50.1514,50.2196,50.1124,50.1222,30700.0
2008-04-30 15:50:00,51.47,51.49,51.35,51.44,34200.0,50.1416,50.1611,50.0247,50.1124,34200.0
2008-04-30 15:55:00,51.42,51.47,51.35,51.47,73500.0,50.0929,50.1416,50.0247,50.1416,73500.0
2008-05-01 09:30:00,51.32,51.83,51.26,51.64,31100.0,49.9955,50.4924,49.9371,50.3073,31100.0
2008-05-01 09:35:00,51.69,51.69,51.33,51.37,21000.0,50.356,50.356,50.0053,50.0442,21000.0
2008-05-01 09:40:00,51.37,51.37,51.26,51.33,19900.0,50.0442,50.0442,49.9371,50.0053,19900.0
2008-05-01 09:45:00,51.33,51.52,51.33,51.47,47900.0,50.0053,50.1904,50.0053,50.1416,47900.0
2008-05-01 09:50:00,51.5,51.57,51.44,51.52,15100.0,50.1709,50.2391,50.1124,50.1904,15100.0
2008-05-01 09:55:00,51.5,51.51,51.34,51.5,20300.0,50.1709,50.1806,50.015,50.1709,20300.0
2008-05-01 10:00:00,51.5,51.91,51.45,51.9,24200.0,50.1709,50.5703,50.1222,50.5605,24200.0
2008-05-01 10:05:00,51.91,51.92,51.8,51.84,14100.0,50.5703,50.58,50.4631,50.5021,14100.0
2008-05-01 10:10:00,51.85,51.92,51.77,51.86,50400.0,50.5118,50.58,50.4339,50.5216,50400.0
2008-05-01 10:15:00,51.9,52.12,51.87,52.02,31000.0,50.5605,50.7749,50.5313,50.6774,31000.0
2008-05-01 10:20:00,51.99,52.36,51.99,52.34,35300.0,50.6482,51.0087,50.6482,50.9892,35300.0
2008-05-01 10:25:00,52.32,52.52,52.32,52.5,53000.0,50.9697,51.1645,50.9697,51.1451,53000.0
2008-05-01 10:30:00,52.51,52.59,52.5,52.5,43600.0,51.1548,51.2327,51.1451,51.1451,43600.0
2008-05-01 10:35:00,52.5,52.57,52.49,52.5,32400.0,51.1451,51.2133,51.1353,51.1451,32400.0
2008-05-01 10:40:00,52.51,52.51,52.45,52.47,13500.0,51.1548,51.1548,51.0964,51.1158,13500.0
2008-05-01 10:45:00,52.47,52.58,52.47,52.47,22500.0,51.1158,51.223,51.1158,51.1158,22500.0
2008-05-01 10:50:00,52.47,52.57,52.37,52.57,35300.0,51.1158,51.2133,51.0184,51.2133,35300.0
2008-05-01 10:55:00,52.57,52.67,52.56,52.6,24300.0,51.2133,51.3107,51.2035,51.2425,24300.0
2008-05-01 11:00:00,52.59,52.77,52.57,52.7,39500.0,51.2327,51.4081,51.2133,51.3399,39500.0
2008-05-01 11:05:00,52.71,52.82,52.71,52.81,51600.0,51.3496,51.4568,51.3496,51.4471,51600.0
2008-05-01 11:10:00,52.81,52.88,52.75,52.75,22400.0,51.4471,51.5153,51.3886,51.3886,22400.0
2008-05-01 11:15:00,52.75,52.77,52.71,52.72,10600.0,51.3886,51.4081,51.3496,51.3594,10600.0
2008-05-01 11:20:00,52.7,52.72,52.67,52.7,29300.0,51.3399,51.3594,51.3107,51.3399,29300.0
2008-05-01 11:25:00,52.71,52.71,52.54,52.55,26900.0,51.3496,51.3496,51.184,51.1938,26900.0
2008-05-01 11:30:00,52.54,52.7,52.52,52.67,35900.0,51.184,51.3399,51.1645,51.3107,35900.0
2008-05-01 11:35:00,52.69,52.7,52.66,52.68,13000.0,51.3302,51.3399,51.3009,51.3204,13000.0
2008-05-01 11:40:00,52.68,52.71,52.66,52.7,16400.0,51.3204,51.3496,51.3009,51.3399,16400.0
2008-05-01 11:45:00,52.69,52.7,52.66,52.67,17700.0,51.3302,51.3399,51.3009,51.3107,17700.0
2008-05-01 11:50:00,52.66,52.71,52.66,52.66,16000.0,51.3009,51.3496,51.3009,51.3009,16000.0
2008-05-01 11:55:00,52.66,52.72,52.66,52.68,16600.0,51.3009,51.3594,51.3009,51.3204,16600.0
2008-05-01 12:00:00,52.69,52.75,52.67,52.72,28000.0,51.3302,51.3886,51.3107,51.3594,28000.0
2008-05-01 12:05:00,52.71,52.73,52.69,52.7,15100.0,51.3496,51.3691,51.3302,51.3399,15100.0
2008-05-01 12:10:00,52.7,52.77,52.7,52.73,15300.0,51.3399,51.4081,51.3399,51.3691,15300.0
2008-05-01 12:15:00,52.72,53.12,52.7,53.07,151700.0,51.3594,51.7491,51.3399,51.7004,151700.0
2008-05-01 12:20:00,53.07,53.07,52.88,52.89,22400.0,51.7004,51.7004,51.5153,51.525,22400.0
2008-05-01 12:25:00,52.89,53.0,52.86,53.0,22500.0,51.525,51.6322,51.4958,51.6322,22500.0
2008-05-01 12:30:00,53.0,53.0,52.94,52.98,17200.0,51.6322,51.6322,51.5737,51.6127,17200.0
2008-05-01 12:35:00,52.98,53.13,52.95,53.07,33500.0,51.6127,51.7588,51.5834,51.7004,33500.0
2008-05-01 12:40:00,53.09,53.11,53.05,53.06,15800.0,51.7198,51.7393,51.6809,51.6906,15800.0
2008-05-01 12:45:00,53.06,53.06,52.93,52.93,38200.0,51.6906,51.6906,51.564,51.564,38200.0
2008-05-01 12:50:00,52.93,53.03,52.92,53.02,27500.0,51.564,51.6614,51.5542,51.6516,27500.0
2008-05-01 12:55:00,53.02,53.04,52.96,52.97,23500.0,51.6516,51.6711,51.5932,51.6029,23500.0
2008-05-01 13:00:00,52.97,52.98,52.84,52.84,8800.0,51.6029,51.6127,51.4763,51.4763,8800.0
2008-05-01 13:05:00,52.84,52.86,52.81,52.81,10400.0,51.4763,51.4958,51.4471,51.4471,10400.0
2008-05-01 13:10:00,52.83,52.88,52.81,52.81,14300.0,51.4665,51.5153,51.4471,51.4471,14300.0
2008-05-01 13:15:00,52.81,53.09,52.8,52.98,32200.0,51.4471,51.7198,51.4373,51.6127,32200.0
2008-05-01 13:20:00,52.97,52.98,52.9,52.91,10400.0,51.6029,51.6127,51.5347,51.5445,10400.0
2008-05-01 13:25:00,52.9,52.98,52.9,52.93,13200.0,51.5347,51.6127,51.5347,51.564,13200.0
2008-05-01 13:30:00,52.94,53.01,52.92,53.0,24100.0,51.5737,51.6419,51.5542,51.6322,24100.0
2008-05-01 13:35:00,53.0,53.03,52.99,53.01,17700.0,51.6322,51.6614,51.6224,51.6419,17700.0
2008-05-01 13:40:00,53.01,53.01,52.98,53.0,14100.0,51.6419,51.6419,51.6127,51.6322,14100.0
2008-05-01 13:45:00,53.01,53.01,53.0,53.0,40000.0,51.6419,51.6419,51.6322,51.6322,40000.0
2008-05-01 13:50:00,53.01,53.01,52.95,52.95,16000.0,51.6419,51.6419,51.5834,51.5834,16000.0
2008-05-01 13:55:00,52.96,52.99,52.94,52.95,25800.0,51.5932,51.6224,51.5737,51.5834,25800.0
2008-05-01 14:00:00,52.95,52.96,52.85,52.94,40800.0,51.5834,51.5932,51.486,51.5737,40800.0
2008-05-01 14:05:00,52.92,52.98,52.86,52.93,39600.0,51.5542,51.6127,51.4958,51.564,39600.0
2008-05-01 14:10:00,52.93,53.01,52.92,52.97,18700.0,51.564,51.6419,51.5542,51.6029,18700.0
2008-05-01 14:15:00,52.98,52.98,52.94,52.95,6800.0,51.6127,51.6127,51.5737,51.5834,6800.0
2008-05-01 14:20:00,52.96,53.01,52.94,52.99,22600.0,51.5932,51.6419,51.5737,51.6224,22600.0
2008-05-01 14:25:00,53.0,53.0,52.91,52.92,28700.0,51.6322,51.6322,51.5445,51.5542,28700.0
2008-05-01 14:30:00,52.93,52.94,52.75,52.87,37100.0,51.564,51.5737,51.3886,51.5055,37100.0
2008-05-01 14:35:00,52.88,52.92,52.87,52.87,13600.0,51.5153,51.5542,51.5055,51.5055,13600.0
2008-05-01 14:40:00,52.88,52.97,52.87,52.93,34400.0,51.5153,51.6029,51.5055,51.564,34400.0
2008-05-01 14:45:00,52.94,52.95,52.87,52.88,18800.0,51.5737,51.5834,51.5055,51.5153,18800.0
2008-05-01 14:50:00,52.89,52.96,52.89,52.92,13800.0,51.525,51.5932,51.525,51.5542,13800.0
2008-05-01 14:55:00,52.93,52.94,52.81,52.82,26200.0,51.564,51.5737,51.4471,51.4568,26200.0
2008-05-01 15:00:00,52.82,52.83,52.76,52.77,30100.0,51.4568,51.4665,51.3984,51.4081,30100.0
2008-05-01 15:05:00,52.77,52.81,52.71,52.73,30000.0,51.4081,51.4471,51.3496,51.3691,30000.0
2008-05-01 15:10:00,52.74,52.87,52.73,52.85,23200.0,51.3789,51.5055,51.3691,51.486,23200.0
2008-05-01 15:15:00,52.85,52.88,52.83,52.86,27600.0,51.486,51.5153,51.4665,51.4958,27600.0
2008-05-01 15:20:00,52.86,52.87,52.82,52.85,15800.0,51.4958,51.5055,51.4568,51.486,15800.0
2008-05-01 15:25:00,52.85,52.86,52.77,52.83,26200.0,51.486,51.4958,51.4081,51.4665,26200.0
2008-05-01 15:30:00,52.83,52.91,52.8,52.82,26600.0,51.4665,51.5445,51.4373,51.4568,26600.0
2008-05-01 15:35:00,52.85,52.89,52.79,52.87,39100.0,51.486,51.525,51.4276,51.5055,39100.0
2008-05-01 15:40:00,52.87,52.92,52.85,52.9,23200.0,51.5055,51.5542,51.486,51.5347,23200.0
2008-05-01 15:45:00,52.9,53.01,52.84,53.01,93700.0,51.5347,51.6419,51.4763,51.6419,93700.0
2008-05-01 15:50:00,53.0,53.16,53.0,53.09,100300.0,51.6322,51.788,51.6322,51.7198,100300.0
2008-05-01 15:55:00,53.09,53.26,53.06,53.18,171100.0,51.7198,51.8854,51.6906,51.8075,171100.0
2008-05-02 09:30:00,53.45,53.95,53.27,53.54,56300.0,52.0705,52.5576,51.8952,52.1582,56300.0
2008-05-02 09:35:00,53.5,53.65,53.45,53.48,29900.0,52.1193,52.2654,52.0705,52.0998,29900.0
2008-05-02 09:40:00,53.48,53.5,53.45,53.48,42900.0,52.0998,52.1193,52.0705,52.0998,42900.0
2008-05-02 09:45:00,53.5,53.91,53.48,53.8,152900.0,52.1193,52.5187,52.0998,52.4115,152900.0
2008-05-02 09:50:00,53.77,53.86,53.69,53.75,46900.0,52.3823,52.47,52.3043,52.3628,46900.0
2008-05-02 09:55:00,53.75,53.88,53.75,53.86,23900.0,52.3628,52.4894,52.3628,52.47,23900.0
2008-05-02 10:00:00,53.87,54.11,53.81,53.9,68200.0,52.4797,52.7135,52.4213,52.5089,68200.0
2008-05-02 10:05:00,53.9,53.97,53.87,53.87,17400.0,52.5089,52.5771,52.4797,52.4797,17400.0
2008-05-02 10:10:00,53.87,53.99,53.85,53.95,28200.0,52.4797,52.5966,52.4602,52.5576,28200.0
2008-05-02 10:15:00,53.97,54.0,53.82,53.85,49500.0,52.5771,52.6063,52.431,52.4602,49500.0
2008-05-02 10:20:00,53.84,53.91,53.75,53.84,57400.0,52.4505,52.5187,52.3628,52.4505,57400.0
2008-05-02 10:25:00,53.86,53.96,53.74,53.8,43900.0,52.47,52.5674,52.3531,52.4115,43900.0
2008-05-02 10:30:00,53.81,53.83,53.75,53.76,42700.0,52.4213,52.4407,52.3628,52.3725,42700.0
2008-05-02 10:35:00,53.76,53.82,53.73,53.73,45300.0,52.3725,52.431,52.3433,52.3433,45300.0
2008-05-02 10:40:00,53.75,53.78,53.65,53.65,57500.0,52.3628,52.392,52.2654,52.2654,57500.0
2008-05-02 10:45:00,53.65,53.65,53.48,53.5,55800.0,52.2654,52.2654,52.0998,52.1193,55800.0
2008-05-02 10:50:00,53.51,53.54,53.39,53.44,48500.0,52.129,52.1582,52.0121,52.0608,48500.0
2008-05-02 10:55:00,53.42,53.51,53.36,53.46,29000.0,52.0413,52.129,51.9829,52.0803,29000.0
2008-05-02 11:00:00,53.5,53.57,53.46,53.53,54100.0,52.1193,52.1874,52.0803,52.1485,54100.0
2008-05-02 11:05:00,53.5,53.66,53.5,53.65,19900.0,52.1193,52.2751,52.1193,52.2654,19900.0
2008-05-02 11:10:00,53.64,53.65,53.48,53.5,58500.0,52.2556,52.2654,52.0998,52.1193,58500.0
2008-05-02 11:15:00,53.52,53.61,53.5,53.5,18600.0,52.1387,52.2264,52.1193,52.1193,18600.0
2008-05-02 11:20:00,53.5,53.51,53.46,53.5,8900.0,52.1193,52.129,52.0803,52.1193,8900.0
2008-05-02 11:25:00,53.5,53.55,53.43,53.53,10300.0,52.1193,52.168,52.0511,52.1485,10300.0
2008-05-02 11:30:00,53.53,53.61,53.52,53.54,7800.0,52.1485,52.2264,52.1387,52.1582,7800.0
2008-05-02 11:35:00,53.54,53.54,53.4,53.4,9600.0,52.1582,52.1582,52.0218,52.0218,9600.0
2008-05-02 11:40:00,53.43,53.51,53.43,53.51,5000.0,52.0511,52.129,52.0511,52.129,5000.0
2008-05-02 11:45:00,53.49,53.53,53.49,53.5,13500.0,52.1095,52.1485,52.1095,52.1193,13500.0
2008-05-02 11:50:00,53.51,53.51,53.47,53.48,8000.0,52.129,52.129,52.09,52.0998,8000.0
2008-05-02 11:55:00,53.48,53.5,53.33,53.33,14400.0,52.0998,52.1193,51.9536,51.9536,14400.0
2008-05-02 12:00:00,53.33,53.36,53.28,53.31,10700.0,51.9536,51.9829,51.9049,51.9342,10700.0
2008-05-02 12:05:00,53.3,53.35,53.19,53.35,51700.0,51.9244,51.9731,51.8173,51.9731,51700.0
2008-05-02 12:10:00,53.34,53.34,53.22,53.28,14100.0,51.9634,51.9634,51.8465,51.9049,14100.0
2008-05-02 12:15:00,53.28,53.28,53.19,53.23,11100.0,51.9049,51.9049,51.8173,51.8562,11100.0
2008-05-02 12:20:00,53.25,53.25,53.18,53.23,11000.0,51.8757,51.8757,51.8075,51.8562,11000.0
2008-05-02 12:25:00,53.2,53.3,53.08,53.15,90400.0,51.827,51.9244,51.7101,51.7783,90400.0
2008-05-02 12:30:00,53.15,53.16,52.9,52.91,79100.0,51.7783,51.788,51.5347,51.5445,79100.0
2008-05-02 12:35:00,52.91,52.97,52.85,52.91,46300.0,51.5445,51.6029,51.486,51.5445,46300.0
2008-05-02 12:40:00,52.92,52.98,52.88,52.91,19400.0,51.5542,51.6127,51.5153,51.5445,19400.0
2008-05-02 12:45:00,52.91,52.94,52.72,52.72,25500.0,51.5445,51.5737,51.3594,51.3594,25500.0
2008-05-02 12:50:00,52.73,53.0,52.71,52.98,16400.0,51.3691,51.6322,51.3496,51.6127,16400.0
2008-05-02 12:55:00,52.97,53.02,52.88,52.89,16800.0,51.6029,51.6516,51.5153,51.525,16800.0
2008-05-02 13:00:00,52.89,52.95,52.79,52.81,14500.0,51.525,51.5834,51.4276,51.4471,14500.0
2008-05-02 13:05:00,52.79,52.89,52.74,52.89,14100.0,51.4276,51.525,51.3789,51.525,14100.0
2008-05-02 13:10:00,52.9,52.93,52.85,52.87,7600.0,51.5347,51.564,51.486,51.5055,7600.0
2008-05-02 13:15:00,52.86,52.97,52.77,52.94,24700.0,51.4958,51.6029,51.4081,51.5737,24700.0
2008-05-02 13:20:00,52.94,53.03,52.94,53.03,45500.0,51.5737,51.6614,51.5737,51.6614,45500.0
2008-05-02 13:25:00,53.02,53.12,53.0,53.1,91400.0,51.6516,51.7491,51.6322,51.7296,91400.0
2008-05-02 13:30:00,53.11,53.11,52.99,53.06,39700.0,51.7393,51.7393,51.6224,51.6906,39700.0
2008-05-02 13:35:00,53.05,53.1,52.99,53.06,137400.0,51.6809,51.7296,51.6224,51.6906,137400.0
2008-05-02 13:40:00,53.02,53.03,52.97,53.02,21400.0,51.6516,51.6614,51.6029,51.6516,21400.0
2008-05-02 13:45:00,53.01,53.11,53.0,53.03,23800.0,51.6419,51.7393,51.6322,51.6614,23800.0
2008-05-02 13:50:00,53.01,53.04,52.96,52.96,5900.0,51.6419,51.6711,51.5932,51.5932,5900.0
2008-05-02 13:55:00,52.96,52.98,52.85,52.87,6900.0,51.5932,51.6127,51.486,51.5055,6900.0
2008-05-02 14:00:00,52.85,53.03,52.83,52.95,6900.0,51.486,51.6614,51.4665,51.5834,6900.0
2008-05-02 14:05:00,52.96,52.99,52.71,52.74,46400.0,51.5932,51.6224,51.3496,51.3789,46400.0
2008-05-02 14:10:00,52.74,52.89,52.74,52.8,23300.0,51.3789,51.525,51.3789,51.4373,23300.0
2008-05-02 14:15:00,52.8,52.8,52.69,52.78,14200.0,51.4373,51.4373,51.3302,51.4178,14200.0
2008-05-02 14:20:00,52.79,52.81,52.73,52.79,20300.0,51.4276,51.4471,51.3691,51.4276,20300.0
2008-05-02 14:25:00,52.82,52.91,52.82,52.88,24900.0,51.4568,51.5445,51.4568,51.5153,24900.0
2008-05-02 14:30:00,52.88,52.95,52.85,52.92,60300.0,51.5153,51.5834,51.486,51.5542,60300.0
2008-05-02 14:35:00,52.92,52.98,52.88,52.93,58900.0,51.5542,51.6127,51.5153,51.564,58900.0
2008-05-02 14:40:00,52.94,52.95,52.82,52.83,15400.0,51.5737,51.5834,51.4568,51.4665,15400.0
2008-05-02 14:45:00,52.84,53.02,52.82,53.02,19600.0,51.4763,51.6516,51.4568,51.6516,19600.0
2008-05-02 14:50:00,53.01,53.05,52.97,53.03,33800.0,51.6419,51.6809,51.6029,51.6614,33800.0
2008-05-02 14:55:00,53.02,53.06,52.95,52.99,27700.0,51.6516,51.6906,51.5834,51.6224,27700.0
2008-05-02 15:00:00,53.01,53.03,52.98,53.0,41700.0,51.6419,51.6614,51.6127,51.6322,41700.0
2008-05-02 15:05:00,53.0,53.07,52.99,53.01,215000.0,51.6322,51.7004,51.6224,51.6419,215000.0
2008-05-02 15:10:00,53.01,53.09,53.0,53.08,206300.0,51.6419,51.7198,51.6322,51.7101,206300.0
2008-05-02 15:15:00,53.09,53.13,53.05,53.09,44000.0,51.7198,51.7588,51.6809,51.7198,44000.0
2008-05-02 15:20:00,53.07,53.09,53.0,53.0,115500.0,51.7004,51.7198,51.6322,51.6322,115500.0
2008-05-02 15:25:00,53.01,53.05,52.97,53.0,37100.0,51.6419,51.6809,51.6029,51.6322,37100.0
2008-05-02 15:30:00,53.0,53.04,52.96,53.02,31100.0,51.6322,51.6711,51.5932,51.6516,31100.0
2008-05-02 15:35:00,53.01,53.07,52.99,53.0,46400.0,51.6419,51.7004,51.6224,51.6322,46400.0
2008-05-02 15:40:00,53.0,53.01,52.97,53.0,24800.0,51.6322,51.6419,51.6029,51.6322,24800.0
2008-05-02 15:45:00,53.01,53.01,52.87,52.94,61300.0,51.6419,51.6419,51.5055,51.5737,61300.0
2008-05-02 15:50:00,52.96,53.06,52.96,53.04,57600.0,51.5932,51.6906,51.5932,51.6711,57600.0
2008-05-02 15:55:00,53.05,53.17,53.04,53.17,110400.0,51.6809,51.7978,51.6711,51.7978,110400.0
2008-05-05 09:30:00,53.0,53.3,52.85,53.07,34300.0,51.6322,51.9244,51.486,51.7004,34300.0
2008-05-05 09:35:00,53.06,53.06,52.65,52.65,30000.0,51.6906,51.6906,51.2912,51.2912,30000.0
2008-05-05 09:40:00,52.65,52.7,52.57,52.61,37900.0,51.2912,51.3399,51.2133,51.2522,37900.0
2008-05-05 09:45:00,52.6,52.6,52.46,52.5,50200.0,51.2425,51.2425,51.1061,51.1451,50200.0
2008-05-05 09:50:00,52.5,52.51,52.46,52.5,47300.0,51.1451,51.1548,51.1061,51.1451,47300.0
2008-05-05 09:55:00,52.5,52.51,52.46,52.5,26700.0,51.1451,51.1548,51.1061,51.1451,26700.0
2008-05-05 10:00:00,52.5,52.61,52.42,52.51,60200.0,51.1451,51.2522,51.0671,51.1548,60200.0
2008-05-05 10:05:00,52.51,52.77,52.51,52.77,33200.0,51.1548,51.4081,51.1548,51.4081,33200.0
2008-05-05 10:10:00,52.75,52.76,52.66,52.66,39000.0,51.3886,51.3984,51.3009,51.3009,39000.0
2008-05-05 10:15:00,52.64,52.64,52.3,52.33,20200.0,51.2814,51.2814,50.9502,50.9794,20200.0
2008-05-05 10:20:00,52.33,52.33,52.24,52.28,14800.0,50.9794,50.9794,50.8918,50.9307,14800.0
2008-05-05 10:25:00,52.28,52.37,52.28,52.29,15800.0,50.9307,51.0184,50.9307,50.9405,15800.0
2008-05-05 10:30:00,52.31,52.31,52.2,52.31,9500.0,50.96,50.96,50.8528,50.96,9500.0
2008-05-05 10:35:00,52.3,52.35,52.29,52.29,11100.0,50.9502,50.9989,50.9405,50.9405,11100.0
2008-05-05 10:40:00,52.27,52.36,52.23,52.31,10900.0,50.921,51.0087,50.882,50.96,10900.0
2008-05-05 10:45:00,52.33,52.42,52.33,52.42,12500.0,50.9794,51.0671,50.9794,51.0671,12500.0
2008-05-05 10:50:00,52.4,52.42,52.17,52.19,23600.0,51.0476,51.0671,50.8236,50.8431,23600.0
2008-05-05 10:55:00,52.18,52.2,52.15,52.16,7300.0,50.8333,50.8528,50.8041,50.8138,7300.0
2008-05-05 11:00:00,52.16,52.2,52.13,52.15,9000.0,50.8138,50.8528,50.7846,50.8041,9000.0
2008-05-05 11:05:00,52.14,52.16,52.13,52.15,16000.0,50.7944,50.8138,50.7846,50.8041,16000.0
2008-05-05 11:10:00,52.15,52.18,52.14,52.15,23000.0,50.8041,50.8333,50.7944,50.8041,23000.0
2008-05-05 11:15:00,52.15,52.19,52.11,52.11,11200.0,50.8041,50.8431,50.7651,50.7651,11200.0
2008-05-05 11:20:00,52.14,52.22,52.14,52.21,57800.0,50.7944,50.8723,50.7944,50.8625,57800.0
2008-05-05 11:25:00,52.22,52.22,52.17,52.17,5500.0,50.8723,50.8723,50.8236,50.8236,5500.0
2008-05-05 11:30:00,52.18,52.27,52.18,52.24,10800.0,50.8333,50.921,50.8333,50.8918,10800.0
2008-05-05 11:35:00,52.24,52.27,52.17,52.19,9200.0,50.8918,50.921,50.8236,50.8431,9200.0
2008-05-05 11:40:00,52.2,52.22,52.16,52.2,3100.0,50.8528,50.8723,50.8138,50.8528,3100.0
2008-05-05 11:45:00,52.2,52.2,52.14,52.15,10600.0,50.8528,50.8528,50.7944,50.8041,10600.0
2008-05-05 11:50:00,52.16,52.16,52.11,52.16,10100.0,50.8138,50.8138,50.7651,50.8138,10100.0
2008-05-05 11:55:00,52.15,52.16,52.1,52.12,6700.0,50.8041,50.8138,50.7554,50.7749,6700.0
2008-05-05 12:00:00,52.14,52.24,52.13,52.23,8500.0,50.7944,50.8918,50.7846,50.882,8500.0
2008-05-05 12:05:00,52.23,52.23,52.15,52.15,2500.0,50.882,50.882,50.8041,50.8041,2500.0
2008-05-05 12:10:00,52.15,52.15,52.12,52.15,9800.0,50.8041,50.8041,50.7749,50.8041,9800.0
2008-05-05 12:15:00,52.14,52.16,52.09,52.16,10600.0,50.7944,50.8138,50.7456,50.8138,10600.0
2008-05-05 12:20:00,52.16,52.18,52.08,52.08,15300.0,50.8138,50.8333,50.7359,50.7359,15300.0
2008-05-05 12:25:00,52.07,52.13,52.06,52.1,12100.0,50.7262,50.7846,50.7164,50.7554,12100.0
2008-05-05 12:30:00,52.11,52.14,52.07,52.12,7500.0,50.7651,50.7944,50.7262,50.7749,7500.0
2008-05-05 12:35:00,52.13,52.15,52.1,52.1,7200.0,50.7846,50.8041,50.7554,50.7554,7200.0
2008-05-05 12:40:00,52.1,52.12,52.09,52.09,1500.0,50.7554,50.7749,50.7456,50.7456,1500.0
2008-05-05 12:45:00,52.11,52.12,52.04,52.12,11300.0,50.7651,50.7749,50.6969,50.7749,11300.0
2008-05-05 12:50:00,52.14,52.16,52.12,52.15,11400.0,50.7944,50.8138,50.7749,50.8041,11400.0
2008-05-05 12:55:00,52.13,52.15,52.11,52.12,4200.0,50.7846,50.8041,50.7651,50.7749,4200.0
2008-05-05 13:00:00,52.13,52.16,52.1,52.1,7300.0,50.7846,50.8138,50.7554,50.7554,7300.0
2008-05-05 13:05:00,52.09,52.16,52.09,52.15,8900.0,50.7456,50.8138,50.7456,50.8041,8900.0
2008-05-05 13:10:00,52.16,52.18,52.12,52.12,13200.0,50.8138,50.8333,50.7749,50.7749,13200.0
2008-05-05 13:15:00,52.14,52.18,52.09,52.1,13300.0,50.7944,50.8333,50.7456,50.7554,13300.0
2008-05-05 13:20:00,52.09,52.18,52.09,52.16,7200.0,50.7456,50.8333,50.7456,50.8138,7200.0
2008-05-05 13:25:00,52.15,52.18,52.05,52.08,11000.0,50.8041,50.8333,50.7067,50.7359,11000.0
2008-05-05 13:30:00,52.09,52.15,52.08,52.11,13500.0,50.7456,50.8041,50.7359,50.7651,13500.0
2008-05-05 13:35:00,52.12,52.13,52.08,52.1,11700.0,50.7749,50.7846,50.7359,50.7554,11700.0
2008-05-05 13:40:00,52.11,52.12,52.08,52.12,8500.0,50.7651,50.7749,50.7359,50.7749,8500.0
2008-05-05 13:45:00,52.11,52.14,52.09,52.09,15000.0,50.7651,50.7944,50.7456,50.7456,15000.0
2008-05-05 13:50:00,52.08,52.11,52.02,52.08,18100.0,50.7359,50.7651,50.6774,50.7359,18100.0
2008-05-05 13:55:00,52.09,52.1,52.05,52.1,26800.0,50.7456,50.7554,50.7067,50.7554,26800.0
2008-05-05 14:00:00,52.08,52.12,52.03,52.12,9300.0,50.7359,50.7749,50.6872,50.7749,9300.0
2008-05-05 14:05:00,52.11,52.19,52.11,52.17,10700.0,50.7651,50.8431,50.7651,50.8236,10700.0
2008-05-05 14:10:00,52.18,52.18,52.1,52.12,6300.0,50.8333,50.8333,50.7554,50.7749,6300.0
2008-05-05 14:15:00,52.12,52.14,52.08,52.13,29700.0,50.7749,50.7944,50.7359,50.7846,29700.0
2008-05-05 14:20:00,52.14,52.18,52.14,52.17,26400.0,50.7944,50.8333,50.7944,50.8236,26400.0
2008-05-05 14:25:00,52.15,52.17,52.12,52.15,17400.0,50.8041,50.8236,50.7749,50.8041,17400.0
2008-05-05 14:30:00,52.14,52.15,52.12,52.15,7200.0,50.7944,50.8041,50.7749,50.8041,7200.0
2008-05-05 14:35:00,52.13,52.17,52.12,52.14,12300.0,50.7846,50.8236,50.7749,50.7944,12300.0
2008-05-05 14:40:00,52.13,52.16,52.13,52.13,8500.0,50.7846,50.8138,50.7846,50.7846,8500.0
2008-05-05 14:45:00,52.14,52.16,52.11,52.15,13500.0,50.7944,50.8138,50.7651,50.8041,13500.0
2008-05-05 14:50:00,52.15,52.21,52.15,52.19,17700.0,50.8041,50.8625,50.8041,50.8431,17700.0
2008-05-05 14:55:00,52.18,52.19,52.1,52.13,8500.0,50.8333,50.8431,50.7554,50.7846,8500.0
2008-05-05 15:00:00,52.12,52.16,52.1,52.14,15200.0,50.7749,50.8138,50.7554,50.7944,15200.0
2008-05-05 15:05:00,52.14,52.2,52.13,52.18,15500.0,50.7944,50.8528,50.7846,50.8333,15500.0
2008-05-05 15:10:00,52.2,52.2,52.15,52.15,19300.0,50.8528,50.8528,50.8041,50.8041,19300.0
2008-05-05 15:15:00,52.13,52.16,52.13,52.15,11200.0,50.7846,50.8138,50.7846,50.8041,11200.0
2008-05-05 15:20:00,52.15,52.17,52.14,52.16,14300.0,50.8041,50.8236,50.7944,50.8138,14300.0
2008-05-05 15:25:00,52.16,52.17,52.15,52.15,18300.0,50.8138,50.8236,50.8041,50.8041,18300.0
2008-05-05 15:30:00,52.15,52.16,52.1,52.14,39100.0,50.8041,50.8138,50.7554,50.7944,39100.0
2008-05-05 15:35:00,52.14,52.16,52.13,52.15,23600.0,50.7944,50.8138,50.7846,50.8041,23600.0
2008-05-05 15:40:00,52.14,52.16,52.14,52.14,30800.0,50.7944,50.8138,50.7944,50.7944,30800.0
2008-05-05 15:45:00,52.14,52.17,52.12,52.13,59300.0,50.7944,50.8236,50.7749,50.7846,59300.0
2008-05-05 15:50:00,52.13,52.16,52.12,52.14,66100.0,50.7846,50.8138,50.7749,50.7944,66100.0
2008-05-05 15:55:00,52.15,52.15,52.11,52.12,116800.0,50.8041,50.8041,50.7651,50.7749,116800.0
2008-05-06 09:30:00,51.95,52.37,51.95,52.08,24300.0,50.6093,51.0184,50.6093,50.7359,24300.0
2008-05-06 09:35:00,52.11,52.11,51.65,51.72,40300.0,50.7651,50.7651,50.317,50.3852,40300.0
2008-05-06 09:40:00,51.77,52.05,51.75,52.0,40900.0,50.4339,50.7067,50.4144,50.658,40900.0
2008-05-06 09:45:00,52.03,52.03,51.81,51.9,19400.0,50.6872,50.6872,50.4729,50.5605,19400.0
2008-05-06 09:50:00,51.87,51.94,51.78,51.89,28200.0,50.5313,50.5995,50.4436,50.5508,28200.0
2008-05-06 09:55:00,51.9,52.13,51.88,52.12,33400.0,50.5605,50.7846,50.5411,50.7749,33400.0
2008-05-06 10:00:00,52.11,52.12,51.98,51.99,14200.0,50.7651,50.7749,50.6385,50.6482,14200.0
2008-05-06 10:05:00,51.99,52.01,51.9,51.93,10900.0,50.6482,50.6677,50.5605,50.5898,10900.0
2008-05-06 10:10:00,51.94,51.98,51.64,51.73,25100.0,50.5995,50.6385,50.3073,50.3949,25100.0
2008-05-06 10:15:00,51.73,51.91,51.71,51.91,17400.0,50.3949,50.5703,50.3755,50.5703,17400.0
2008-05-06 10:20:00,51.9,51.91,51.84,51.84,19000.0,50.5605,50.5703,50.5021,50.5021,19000.0
2008-05-06 10:25:00,51.85,51.85,51.78,51.82,20800.0,50.5118,50.5118,50.4436,50.4826,20800.0
2008-05-06 10:30:00,51.82,51.83,51.79,51.8,8300.0,50.4826,50.4924,50.4534,50.4631,8300.0
2008-05-06 10:35:00,51.8,51.85,51.76,51.8,19600.0,50.4631,50.5118,50.4242,50.4631,19600.0
2008-05-06 10:40:00,51.83,51.87,51.8,51.85,45800.0,50.4924,50.5313,50.4631,50.5118,45800.0
2008-05-06 10:45:00,51.85,51.92,51.83,51.87,21300.0,50.5118,50.58,50.4924,50.5313,21300.0
2008-05-06 10:50:00,51.88,51.91,51.74,51.84,138300.0,50.5411,50.5703,50.4047,50.5021,138300.0
2008-05-06 10:55:00,51.82,51.87,51.8,51.85,12700.0,50.4826,50.5313,50.4631,50.5118,12700.0
2008-05-06 11:00:00,51.85,51.87,51.76,51.83,23000.0,50.5118,50.5313,50.4242,50.4924,23000.0
2008-05-06 11:05:00,51.82,51.85,51.77,51.79,21600.0,50.4826,50.5118,50.4339,50.4534,21600.0
2008-05-06 11:10:00,51.79,51.8,51.74,51.76,22800.0,50.4534,50.4631,50.4047,50.4242,22800.0
2008-05-06 11:15:00,51.75,51.76,51.66,51.69,32400.0,50.4144,50.4242,50.3267,50.356,32400.0
2008-05-06 11:20:00,51.69,51.73,51.56,51.56,39600.0,50.356,50.3949,50.2293,50.2293,39600.0
2008-05-06 11:25:00,51.58,51.72,51.58,51.72,25100.0,50.2488,50.3852,50.2488,50.3852,25100.0
2008-05-06 11:30:00,51.7,51.76,51.63,51.63,12700.0,50.3657,50.4242,50.2975,50.2975,12700.0
2008-05-06 11:35:00,51.63,51.66,51.6,51.63,7000.0,50.2975,50.3267,50.2683,50.2975,7000.0
2008-05-06 11:40:00,51.63,51.65,51.59,51.6,11400.0,50.2975,50.317,50.2585,50.2683,11400.0
2008-05-06 11:45:00,51.59,51.62,51.58,51.62,20500.0,50.2585,50.2878,50.2488,50.2878,20500.0
2008-05-06 11:50:00,51.62,51.71,51.62,51.68,25300.0,50.2878,50.3755,50.2878,50.3462,25300.0
2008-05-06 11:55:00,51.69,51.76,51.62,51.75,27700.0,50.356,50.4242,50.2878,50.4144,27700.0
2008-05-06 12:00:00,51.74,51.8,51.73,51.76,32100.0,50.4047,50.4631,50.3949,50.4242,32100.0
2008-05-06 12:05:00,51.75,51.82,51.73,51.8,39000.0,50.4144,50.4826,50.3949,50.4631,39000.0
2008-05-06 12:10:00,51.82,51.96,51.8,51.88,26600.0,50.4826,50.619,50.4631,50.5411,26600.0
2008-05-06 12:15:00,51.89,51.9,51.81,51.87,32600.0,50.5508,50.5605,50.4729,50.5313,32600.0
2008-05-06 12:20:00,51.86,51.87,51.79,51.81,13500.0,50.5216,50.5313,50.4534,50.4729,13500.0
2008-05-06 12:25:00,51.8,51.81,51.71,51.72,16600.0,50.4631,50.4729,50.3755,50.3852,16600.0
2008-05-06 12:30:00,51.7,51.71,51.65,51.66,25800.0,50.3657,50.3755,50.317,50.3267,25800.0
2008-05-06 12:35:00,51.66,51.73,51.66,51.72,18800.0,50.3267,50.3949,50.3267,50.3852,18800.0
2008-05-06 12:40:00,51.72,51.79,51.71,51.78,25000.0,50.3852,50.4534,50.3755,50.4436,25000.0
2008-05-06 12:45:00,51.79,51.86,51.77,51.8,24500.0,50.4534,50.5216,50.4339,50.4631,24500.0
2008-05-06 12:50:00,51.79,51.88,51.79,51.87,35300.0,50.4534,50.5411,50.4534,50.5313,35300.0
2008-05-06 12:55:00,51.86,51.88,51.84,51.88,12600.0,50.5216,50.5411,50.5021,50.5411,12600.0
2008-05-06 13:00:00,51.86,51.88,51.83,51.88,150800.0,50.5216,50.5411,50.4924,50.5411,150800.0
2008-05-06 13:05:00,51.88,51.95,51.87,51.95,34500.0,50.5411,50.6093,50.5313,50.6093,34500.0
2008-05-06 13:10:00,51.95,52.03,51.92,51.92,73700.0,50.6093,50.6872,50.58,50.58,73700.0
2008-05-06 13:15:00,51.92,51.98,51.87,51.93,35400.0,50.58,50.6385,50.5313,50.5898,35400.0
2008-05-06 13:20:00,51.94,52.0,51.94,51.99,8400.0,50.5995,50.658,50.5995,50.6482,8400.0
2008-05-06 13:25:00,51.99,52.03,51.98,51.99,15000.0,50.6482,50.6872,50.6385,50.6482,15000.0
2008-05-06 13:30:00,51.98,52.0,51.95,51.96,12300.0,50.6385,50.658,50.6093,50.619,12300.0
2008-05-06 13:35:00,51.96,52.02,51.96,52.0,16100.0,50.619,50.6774,50.619,50.658,16100.0
2008-05-06 13:40:00,52.02,52.21,51.98,52.2,17000.0,50.6774,50.8625,50.6385,50.8528,17000.0
2008-05-06 13:45:00,52.19,52.19,52.06,52.11,14200.0,50.8431,50.8431,50.7164,50.7651,14200.0
2008-05-06 13:50:00,52.09,52.16,52.09,52.15,22400.0,50.7456,50.8138,50.7456,50.8041,22400.0
2008-05-06 13:55:00,52.18,52.19,52.04,52.05,22300.0,50.8333,50.8431,50.6969,50.7067,22300.0
2008-05-06 14:00:00,52.06,52.11,52.01,52.04,22100.0,50.7164,50.7651,50.6677,50.6969,22100.0
2008-05-06 14:05:00,52.04,52.04,52.0,52.01,9300.0,50.6969,50.6969,50.658,50.6677,9300.0
2008-05-06 14:10:00,52.01,52.1,52.0,52.06,14800.0,50.6677,50.7554,50.658,50.7164,14800.0
2008-05-06 14:15:00,52.05,52.1,52.0,52.04,27200.0,50.7067,50.7554,50.658,50.6969,27200.0
2008-05-06 14:20:00,52.03,52.06,52.0,52.05,31700.0,50.6872,50.7164,50.658,50.7067,31700.0
2008-05-06 14:25:00,52.06,52.1,52.03,52.09,15800.0,50.7164,50.7554,50.6872,50.7456,15800.0
2008-05-06 14:30:00,52.1,52.12,52.09,52.1,29700.0,50.7554,50.7749,50.7456,50.7554,29700.0
2008-05-06 14:35:00,52.1,52.12,52.04,52.05,23000.0,50.7554,50.7749,50.6969,50.7067,23000.0
2008-05-06 14:40:00,52.05,52.09,52.03,52.08,7900.0,50.7067,50.7456,50.6872,50.7359,7900.0
2008-05-06 14:45:00,52.08,52.13,52.07,52.11,30700.0,50.7359,50.7846,50.7262,50.7651,30700.0
2008-05-06 14:50:00,52.11,52.26,52.11,52.19,70700.0,50.7651,50.9113,50.7651,50.8431,70700.0
2008-05-06 14:55:00,52.2,52.23,52.17,52.18,20600.0,50.8528,50.882,50.8236,50.8333,20600.0
2008-05-06 15:00:00,52.18,52.36,52.18,52.34,33500.0,50.8333,51.0087,50.8333,50.9892,33500.0
2008-05-06 15:05:00,52.33,52.44,52.33,52.38,40300.0,50.9794,51.0866,50.9794,51.0282,40300.0
2008-05-06 15:10:00,52.38,52.38,52.31,52.32,21600.0,51.0282,51.0282,50.96,50.9697,21600.0
2008-05-06 15:15:00,52.31,52.33,52.28,52.29,26900.0,50.96,50.9794,50.9307,50.9405,26900.0
2008-05-06 15:20:00,52.29,52.31,52.26,52.31,11500.0,50.9405,50.96,50.9113,50.96,11500.0
2008-05-06 15:25:00,52.31,52.33,52.22,52.22,22600.0,50.96,50.9794,50.8723,50.8723,22600.0
2008-05-06 15:30:00,52.22,52.29,52.22,52.27,20600.0,50.8723,50.9405,50.8723,50.921,20600.0
2008-05-06 15:35:00,52.26,52.4,52.26,52.32,75000.0,50.9113,51.0476,50.9113,50.9697,75000.0
2008-05-06 15:40:00,52.33,52.33,52.13,52.17,52700.0,50.9794,50.9794,50.7846,50.8236,52700.0
2008-05-06 15:45:00,52.17,52.2,52.09,52.16,33500.0,50.8236,50.8528,50.7456,50.8138,33500.0
2008-05-06 15:50:00,52.16,52.23,52.16,52.2,77900.0,50.8138,50.882,50.8138,50.8528,77900.0
2008-05-06 15:55:00,52.2,52.24,52.16,52.16,90700.0,50.8528,50.8918,50.8138,50.8138,90700.0
2008-05-07 09:30:00,52.05,52.34,51.81,51.86,22900.0,50.7067,50.9892,50.4729,50.5216,22900.0
2008-05-07 09:35:00,51.86,52.01,51.83,51.91,20500.0,50.5216,50.6677,50.4924,50.5703,20500.0
2008-05-07 09:40:00,51.89,51.9,51.82,51.9,16400.0,50.5508,50.5605,50.4826,50.5605,16400.0
2008-05-07 09:45:00,51.86,51.97,51.81,51.97,32000.0,50.5216,50.6287,50.4729,50.6287,32000.0
2008-05-07 09:50:00,51.97,52.12,51.96,52.05,51600.0,50.6287,50.7749,50.619,50.7067,51600.0
2008-05-07 09:55:00,52.06,52.12,51.94,52.08,30600.0,50.7164,50.7749,50.5995,50.7359,30600.0
2008-05-07 10:00:00,52.08,52.12,52.06,52.11,36200.0,50.7359,50.7749,50.7164,50.7651,36200.0
2008-05-07 10:05:00,52.1,52.29,52.08,52.29,102900.0,50.7554,50.9405,50.7359,50.9405,102900.0
2008-05-07 10:10:00,52.29,52.59,52.29,52.53,59900.0,50.9405,51.2327,50.9405,51.1743,59900.0
2008-05-07 10:15:00,52.53,52.58,52.44,52.5,12400.0,51.1743,51.223,51.0866,51.1451,12400.0
2008-05-07 10:20:00,52.5,52.61,52.5,52.55,14500.0,51.1451,51.2522,51.1451,51.1938,14500.0
2008-05-07 10:25:00,52.52,52.7,52.5,52.61,20200.0,51.1645,51.3399,51.1451,51.2522,20200.0
2008-05-07 10:30:00,52.62,52.69,52.56,52.6,19900.0,51.262,51.3302,51.2035,51.2425,19900.0
2008-05-07 10:35:00,52.61,52.81,52.6,52.77,18700.0,51.2522,51.4471,51.2425,51.4081,18700.0
2008-05-07 10:40:00,52.79,52.9,52.74,52.76,13200.0,51.4276,51.5347,51.3789,51.3984,13200.0
2008-05-07 10:45:00,52.73,52.75,52.63,52.65,9700.0,51.3691,51.3886,51.2717,51.2912,9700.0
2008-05-07 10:50:00,52.65,52.66,52.5,52.5,15200.0,51.2912,51.3009,51.1451,51.1451,15200.0
2008-05-07 10:55:00,52.56,52.57,52.5,52.55,23000.0,51.2035,51.2133,51.1451,51.1938,23000.0
2008-05-07 11:00:00,52.51,52.54,52.5,52.51,19000.0,51.1548,51.184,51.1451,51.1548,19000.0
2008-05-07 11:05:00,52.5,52.59,52.45,52.52,28100.0,51.1451,51.2327,51.0964,51.1645,28100.0
2008-05-07 11:10:00,52.51,52.55,52.48,52.5,27900.0,51.1548,51.1938,51.1256,51.1451,27900.0
2008-05-07 11:15:00,52.51,52.54,52.47,52.51,41300.0,51.1548,51.184,51.1158,51.1548,41300.0
2008-05-07 11:20:00,52.51,52.53,52.49,52.5,14400.0,51.1548,51.1743,51.1353,51.1451,14400.0
2008-05-07 11:25:00,52.51,52.57,52.49,52.51,11700.0,51.1548,51.2133,51.1353,51.1548,11700.0
2008-05-07 11:30:00,52.5,52.52,52.42,52.5,46900.0,51.1451,51.1645,51.0671,51.1451,46900.0
2008-05-07 11:35:00,52.5,52.57,52.48,52.5,21300.0,51.1451,51.2133,51.1256,51.1451,21300.0
2008-05-07 11:40:00,52.5,52.58,52.5,52.54,12300.0,51.1451,51.223,51.1451,51.184,12300.0
2008-05-07 11:45:00,52.57,52.63,52.57,52.63,11800.0,51.2133,51.2717,51.2133,51.2717,11800.0
2008-05-07 11:50:00,52.61,52.65,52.61,52.62,11000.0,51.2522,51.2912,51.2522,51.262,11000.0
2008-05-07 11:55:00,52.62,52.74,52.59,52.72,18000.0,51.262,51.3789,51.2327,51.3594,18000.0
2008-05-07 12:00:00,52.7,52.77,52.65,52.75,20500.0,51.3399,51.4081,51.2912,51.3886,20500.0
2008-05-07 12:05:00,52.77,52.79,52.73,52.77,18200.0,51.4081,51.4276,51.3691,51.4081,18200.0
2008-05-07 12:10:00,52.77,52.79,52.66,52.71,13900.0,51.4081,51.4276,51.3009,51.3496,13900.0
2008-05-07 12:15:00,52.7,52.75,52.66,52.74,10600.0,51.3399,51.3886,51.3009,51.3789,10600.0
2008-05-07 12:20:00,52.74,52.75,52.68,52.68,21500.0,51.3789,51.3886,51.3204,51.3204,21500.0
2008-05-07 12:25:00,52.68,52.7,52.58,52.61,35000.0,51.3204,51.3399,51.223,51.2522,35000.0
2008-05-07 12:30:00,52.61,52.8,52.61,52.8,35100.0,51.2522,51.4373,51.2522,51.4373,35100.0
2008-05-07 12:35:00,52.78,52.81,52.74,52.78,13100.0,51.4178,51.4471,51.3789,51.4178,13100.0
2008-05-07 12:40:00,52.77,52.78,52.68,52.72,20900.0,51.4081,51.4178,51.3204,51.3594,20900.0
2008-05-07 12:45:00,52.72,52.77,52.67,52.67,11100.0,51.3594,51.4081,51.3107,51.3107,11100.0
2008-05-07 12:50:00,52.67,52.76,52.63,52.76,12900.0,51.3107,51.3984,51.2717,51.3984,12900.0
2008-05-07 12:55:00,52.77,52.78,52.74,52.74,4000.0,51.4081,51.4178,51.3789,51.3789,4000.0
2008-05-07 13:00:00,52.74,52.76,52.62,52.63,25200.0,51.3789,51.3984,51.262,51.2717,25200.0
2008-05-07 13:05:00,52.63,52.65,52.49,52.5,37200.0,51.2717,51.2912,51.1353,51.1451,37200.0
2008-05-07 13:10:00,52.49,52.53,52.46,52.52,39700.0,51.1353,51.1743,51.1061,51.1645,39700.0
2008-05-07 13:15:00,52.52,52.53,52.48,52.53,12100.0,51.1645,51.1743,51.1256,51.1743,12100.0
2008-05-07 13:20:00,52.53,52.56,52.5,52.54,19000.0,51.1743,51.2035,51.1451,51.184,19000.0
2008-05-07 13:25:00,52.53,52.55,52.51,52.52,14100.0,51.1743,51.1938,51.1548,51.1645,14100.0
2008-05-07 13:30:00,52.52,52.56,52.52,52.54,13300.0,51.1645,51.2035,51.1645,51.184,13300.0
2008-05-07 13:35:00,52.53,52.56,52.51,52.53,14200.0,51.1743,51.2035,51.1548,51.1743,14200.0
2008-05-07 13:40:00,52.52,52.56,52.45,52.45,28600.0,51.1645,51.2035,51.0964,51.0964,28600.0
2008-05-07 13:45:00,52.45,52.51,52.45,52.5,18500.0,51.0964,51.1548,51.0964,51.1451,18500.0
2008-05-07 13:50:00,52.51,52.51,52.49,52.51,14700.0,51.1548,51.1548,51.1353,51.1548,14700.0
2008-05-07 13:55:00,52.49,52.49,52.33,52.41,15300.0,51.1353,51.1353,50.9794,51.0574,15300.0
2008-05-07 14:00:00,52.42,52.46,52.42,52.46,6200.0,51.0671,51.1061,51.0671,51.1061,6200.0
2008-05-07 14:05:00,52.47,52.52,52.47,52.51,7700.0,51.1158,51.1645,51.1158,51.1548,7700.0
2008-05-07 14:10:00,52.52,52.53,52.42,52.42,11700.0,51.1645,51.1743,51.0671,51.0671,11700.0
2008-05-07 14:15:00,52.42,52.42,52.3,52.35,15200.0,51.0671,51.0671,50.9502,50.9989,15200.0
2008-05-07 14:20:00,52.36,52.4,52.27,52.28,14200.0,51.0087,51.0476,50.921,50.9307,14200.0
2008-05-07 14:25:00,52.3,52.37,52.22,52.37,63300.0,50.9502,51.0184,50.8723,51.0184,63300.0
2008-05-07 14:30:00,52.37,52.37,52.3,52.34,29500.0,51.0184,51.0184,50.9502,50.9892,29500.0
2008-05-07 14:35:00,52.33,52.34,52.25,52.3,25500.0,50.9794,50.9892,50.9015,50.9502,25500.0
2008-05-07 14:40:00,52.3,52.4,52.29,52.33,13900.0,50.9502,51.0476,50.9405,50.9794,13900.0
2008-05-07 14:45:00,52.33,52.34,52.21,52.29,32300.0,50.9794,50.9892,50.8625,50.9405,32300.0
2008-05-07 14:50:00,52.3,52.32,52.23,52.25,24900.0,50.9502,50.9697,50.882,50.9015,24900.0
2008-05-07 14:55:00,52.26,52.34,52.23,52.25,17800.0,50.9113,50.9892,50.882,50.9015,17800.0
2008-05-07 15:00:00,52.25,52.32,52.21,52.26,38400.0,50.9015,50.9697,50.8625,50.9113,38400.0
2008-05-07 15:05:00,52.25,52.27,52.09,52.11,22800.0,50.9015,50.921,50.7456,50.7651,22800.0
2008-05-07 15:10:00,52.1,52.23,52.1,52.22,21200.0,50.7554,50.882,50.7554,50.8723,21200.0
2008-05-07 15:15:00,52.22,52.24,52.19,52.19,17800.0,50.8723,50.8918,50.8431,50.8431,17800.0
2008-05-07 15:20:00,52.19,52.21,52.07,52.07,23600.0,50.8431,50.8625,50.7262,50.7262,23600.0
2008-05-07 15:25:00,52.08,52.13,52.04,52.13,37900.0,50.7359,50.7846,50.6969,50.7846,37900.0
2008-05-07 15:30:00,52.12,52.15,52.08,52.14,53300.0,50.7749,50.8041,50.7359,50.7944,53300.0
2008-05-07 15:35:00,52.15,52.15,52.05,52.09,43100.0,50.8041,50.8041,50.7067,50.7456,43100.0
2008-05-07 15:40:00,52.08,52.11,52.0,52.04,81400.0,50.7359,50.7651,50.658,50.6969,81400.0
2008-05-07 15:45:00,52.03,52.14,52.03,52.07,80300.0,50.6872,50.7944,50.6872,50.7262,80300.0
2008-05-07 15:50:00,52.06,52.13,52.02,52.12,78400.0,50.7164,50.7846,50.6774,50.7749,78400.0
2008-05-07 15:55:00,52.12,52.13,51.9,52.07,161200.0,50.7749,50.7846,50.5605,50.7262,161200.0
2008-05-08 09:30:00,52.41,52.92,52.02,52.91,31500.0,51.0574,51.5542,50.6774,51.5445,31500.0
2008-05-08 09:35:00,52.89,52.93,52.39,52.67,48400.0,51.525,51.564,51.0379,51.3107,48400.0
2008-05-08 09:40:00,52.67,52.88,52.55,52.73,43800.0,51.3107,51.5153,51.1938,51.3691,43800.0
2008-05-08 09:45:00,52.73,52.91,52.6,52.91,34600.0,51.3691,51.5445,51.2425,51.5445,34600.0
2008-05-08 09:50:00,52.92,53.0,52.8,52.95,40300.0,51.5542,51.6322,51.4373,51.5834,40300.0
2008-05-08 09:55:00,52.95,53.04,52.93,53.0,43200.0,51.5834,51.6711,51.564,51.6322,43200.0
2008-05-08 10:00:00,52.99,52.99,52.72,52.74,24700.0,51.6224,51.6224,51.3594,51.3789,24700.0
2008-05-08 10:05:00,52.75,52.75,52.53,52.58,14400.0,51.3886,51.3886,51.1743,51.223,14400.0
2008-05-08 10:10:00,52.57,52.69,52.49,52.54,26400.0,51.2133,51.3302,51.1353,51.184,26400.0
2008-05-08 10:15:00,52.53,52.64,52.48,52.49,28800.0,51.1743,51.2814,51.1256,51.1353,28800.0
2008-05-08 10:20:00,52.5,52.58,52.5,52.55,44400.0,51.1451,51.223,51.1451,51.1938,44400.0
2008-05-08 10:25:00,52.55,52.65,52.45,52.61,29400.0,51.1938,51.2912,51.0964,51.2522,29400.0
2008-05-08 10:30:00,52.63,52.69,52.4,52.41,24700.0,51.2717,51.3302,51.0476,51.0574,24700.0
2008-05-08 10:35:00,52.42,52.5,52.4,52.41,13300.0,51.0671,51.1451,51.0476,51.0574,13300.0
2008-05-08 10:40:00,52.41,52.48,52.36,52.45,11900.0,51.0574,51.1256,51.0087,51.0964,11900.0
2008-05-08 10:45:00,52.46,52.52,52.41,52.43,13100.0,51.1061,51.1645,51.0574,51.0769,13100.0
2008-05-08 10:50:00,52.44,52.59,52.43,52.49,20300.0,51.0866,51.2327,51.0769,51.1353,20300.0
2008-05-08 10:55:00,52.49,52.75,52.49,52.72,13100.0,51.1353,51.3886,51.1353,51.3594,13100.0
2008-05-08 11:00:00,52.72,52.8,52.71,52.72,10500.0,51.3594,51.4373,51.3496,51.3594,10500.0
2008-05-08 11:05:00,52.75,52.9,52.72,52.83,27200.0,51.3886,51.5347,51.3594,51.4665,27200.0
2008-05-08 11:10:00,52.83,52.84,52.76,52.81,11900.0,51.4665,51.4763,51.3984,51.4471,11900.0
2008-05-08 11:15:00,52.81,52.85,52.79,52.81,22300.0,51.4471,51.486,51.4276,51.4471,22300.0
2008-05-08 11:20:00,52.84,53.22,52.83,53.21,34700.0,51.4763,51.8465,51.4665,51.8367,34700.0
2008-05-08 11:25:00,53.2,53.23,53.14,53.16,21200.0,51.827,51.8562,51.7685,51.788,21200.0
2008-05-08 11:30:00,53.16,53.17,53.07,53.07,22100.0,51.788,51.7978,51.7004,51.7004,22100.0
2008-05-08 11:35:00,53.08,53.09,52.95,52.98,18400.0,51.7101,51.7198,51.5834,51.6127,18400.0
2008-05-08 11:40:00,52.96,52.97,52.91,52.92,15100.0,51.5932,51.6029,51.5445,51.5542,15100.0
2008-05-08 11:45:00,52.92,52.93,52.84,52.84,11500.0,51.5542,51.564,51.4763,51.4763,11500.0
2008-05-08 11:50:00,52.84,52.86,52.78,52.83,16500.0,51.4763,51.4958,51.4178,51.4665,16500.0
2008-05-08 11:55:00,52.83,52.93,52.79,52.84,13600.0,51.4665,51.564,51.4276,51.4763,13600.0
2008-05-08 12:00:00,52.85,52.95,52.85,52.94,12700.0,51.486,51.5834,51.486,51.5737,12700.0
2008-05-08 12:05:00,52.96,52.97,52.82,52.91,16200.0,51.5932,51.6029,51.4568,51.5445,16200.0
2008-05-08 12:10:00,52.9,53.0,52.81,52.82,23000.0,51.5347,51.6322,51.4471,51.4568,23000.0
2008-05-08 12:15:00,52.81,52.82,52.71,52.72,12100.0,51.4471,51.4568,51.3496,51.3594,12100.0
2008-05-08 12:20:00,52.72,52.74,52.6,52.6,16200.0,51.3594,51.3789,51.2425,51.2425,16200.0
2008-05-08 12:25:00,52.62,52.63,52.55,52.56,10600.0,51.262,51.2717,51.1938,51.2035,10600.0
2008-05-08 12:30:00,52.56,52.63,52.51,52.58,18500.0,51.2035,51.2717,51.1548,51.223,18500.0
2008-05-08 12:35:00,52.58,52.65,52.58,52.63,13500.0,51.223,51.2912,51.223,51.2717,13500.0
2008-05-08 12:40:00,52.64,52.65,52.56,52.6,15100.0,51.2814,51.2912,51.2035,51.2425,15100.0
2008-05-08 12:45:00,52.6,52.67,52.59,52.63,14000.0,51.2425,51.3107,51.2327,51.2717,14000.0
2008-05-08 12:50:00,52.63,52.65,52.6,52.64,14000.0,51.2717,51.2912,51.2425,51.2814,14000.0
2008-05-08 12:55:00,52.65,52.65,52.57,52.6,11800.0,51.2912,51.2912,51.2133,51.2425,11800.0
2008-05-08 13:00:00,52.6,52.66,52.6,52.65,9200.0,51.2425,51.3009,51.2425,51.2912,9200.0
2008-05-08 13:05:00,52.65,52.67,52.57,52.58,20500.0,51.2912,51.3107,51.2133,51.223,20500.0
2008-05-08 13:10:00,52.6,52.6,52.47,52.48,10500.0,51.2425,51.2425,51.1158,51.1256,10500.0
2008-05-08 13:15:00,52.47,52.52,52.37,52.51,17000.0,51.1158,51.1645,51.0184,51.1548,17000.0
2008-05-08 13:20:00,52.51,52.7,52.51,52.65,19800.0,51.1548,51.3399,51.1548,51.2912,19800.0
2008-05-08 13:25:00,52.66,52.77,52.66,52.69,31700.0,51.3009,51.4081,51.3009,51.3302,31700.0
2008-05-08 13:30:00,52.71,52.77,52.7,52.76,15400.0,51.3496,51.4081,51.3399,51.3984,15400.0
2008-05-08 13:35:00,52.75,52.77,52.68,52.69,18800.0,51.3886,51.4081,51.3204,51.3302,18800.0
2008-05-08 13:40:00,52.68,52.78,52.68,52.77,17100.0,51.3204,51.4178,51.3204,51.4081,17100.0
2008-05-08 13:45:00,52.78,52.86,52.77,52.82,22900.0,51.4178,51.4958,51.4081,51.4568,22900.0
2008-05-08 13:50:00,52.83,53.02,52.82,52.92,24700.0,51.4665,51.6516,51.4568,51.5542,24700.0
2008-05-08 13:55:00,52.92,52.95,52.89,52.95,13900.0,51.5542,51.5834,51.525,51.5834,13900.0
2008-05-08 14:00:00,52.95,52.99,52.87,52.87,14100.0,51.5834,51.6224,51.5055,51.5055,14100.0
2008-05-08 14:05:00,52.87,52.88,52.74,52.79,16900.0,51.5055,51.5153,51.3789,51.4276,16900.0
2008-05-08 14:10:00,52.79,52.83,52.79,52.79,10600.0,51.4276,51.4665,51.4276,51.4276,10600.0
2008-05-08 14:15:00,52.8,52.8,52.67,52.68,14800.0,51.4373,51.4373,51.3107,51.3204,14800.0
2008-05-08 14:20:00,52.66,52.7,52.61,52.7,12500.0,51.3009,51.3399,51.2522,51.3399,12500.0
2008-05-08 14:25:00,52.68,52.68,52.58,52.6,15300.0,51.3204,51.3204,51.223,51.2425,15300.0
2008-05-08 14:30:00,52.59,52.65,52.51,52.65,18000.0,51.2327,51.2912,51.1548,51.2912,18000.0
2008-05-08 14:35:00,52.65,52.73,52.65,52.7,12600.0,51.2912,51.3691,51.2912,51.3399,12600.0
2008-05-08 14:40:00,52.7,52.7,52.42,52.43,18000.0,51.3399,51.3399,51.0671,51.0769,18000.0
2008-05-08 14:45:00,52.43,52.56,52.43,52.5,12600.0,51.0769,51.2035,51.0769,51.1451,12600.0
2008-05-08 14:50:00,52.51,52.62,52.46,52.62,12900.0,51.1548,51.262,51.1061,51.262,12900.0
2008-05-08 14:55:00,52.62,52.62,52.53,52.59,12300.0,51.262,51.262,51.1743,51.2327,12300.0
2008-05-08 15:00:00,52.6,52.67,52.6,52.65,23400.0,51.2425,51.3107,51.2425,51.2912,23400.0
2008-05-08 15:05:00,52.65,52.67,52.53,52.58,17100.0,51.2912,51.3107,51.1743,51.223,17100.0
2008-05-08 15:10:00,52.59,52.6,52.52,52.56,16400.0,51.2327,51.2425,51.1645,51.2035,16400.0
2008-05-08 15:15:00,52.56,52.56,52.44,52.51,44300.0,51.2035,51.2035,51.0866,51.1548,44300.0
2008-05-08 15:20:00,52.51,52.51,52.34,52.42,36100.0,51.1548,51.1548,50.9892,51.0671,36100.0
2008-05-08 15:25:00,52.42,52.56,52.37,52.49,34700.0,51.0671,51.2035,51.0184,51.1353,34700.0
2008-05-08 15:30:00,52.49,52.62,52.48,52.57,22700.0,51.1353,51.262,51.1256,51.2133,22700.0
2008-05-08 15:35:00,52.58,52.59,52.46,52.49,39300.0,51.223,51.2327,51.1061,51.1353,39300.0
2008-05-08 15:40:00,52.49,52.49,52.39,52.47,44700.0,51.1353,51.1353,51.0379,51.1158,44700.0
2008-05-08 15:45:00,52.47,52.53,52.46,52.51,31900.0,51.1158,51.1743,51.1061,51.1548,31900.0
2008-05-08 15:50:00,52.51,52.66,52.49,52.53,96700.0,51.1548,51.3009,51.1353,51.1743,96700.0
2008-05-08 15:55:00,52.55,52.68,52.54,52.58,107700.0,51.1938,51.3204,51.184,51.223,107700.0
2008-05-09 09:30:00,52.09,52.17,51.76,51.89,53600.0,50.7456,50.8236,50.4242,50.5508,53600.0
2008-05-09 09:35:00,51.89,52.55,51.89,52.54,45600.0,50.5508,51.1938,50.5508,51.184,45600.0
2008-05-09 09:40:00,52.54,52.71,52.5,52.67,73300.0,51.184,51.3496,51.1451,51.3107,73300.0
2008-05-09 09:45:00,52.64,52.82,52.6,52.78,58900.0,51.2814,51.4568,51.2425,51.4178,58900.0
2008-05-09 09:50:00,52.76,52.86,52.75,52.82,33400.0,51.3984,51.4958,51.3886,51.4568,33400.0
2008-05-09 09:55:00,52.81,52.85,52.73,52.76,45600.0,51.4471,51.486,51.3691,51.3984,45600.0
2008-05-09 10:00:00,52.75,52.81,52.63,52.73,29300.0,51.3886,51.4471,51.2717,51.3691,29300.0
2008-05-09 10:05:00,52.74,52.95,52.74,52.8,89000.0,51.3789,51.5834,51.3789,51.4373,89000.0
2008-05-09 10:10:00,52.74,52.81,52.7,52.74,40800.0,51.3789,51.4471,51.3399,51.3789,40800.0
2008-05-09 10:15:00,52.73,52.82,52.67,52.82,59800.0,51.3691,51.4568,51.3107,51.4568,59800.0
2008-05-09 10:20:00,52.81,52.86,52.72,52.82,36200.0,51.4471,51.4958,51.3594,51.4568,36200.0
2008-05-09 10:25:00,52.82,52.84,52.76,52.78,23100.0,51.4568,51.4763,51.3984,51.4178,23100.0
2008-05-09 10:30:00,52.78,52.94,52.78,52.92,38200.0,51.4178,51.5737,51.4178,51.5542,38200.0
2008-05-09 10:35:00,52.92,52.95,52.77,52.8,29400.0,51.5542,51.5834,51.4081,51.4373,29400.0
2008-05-09 10:40:00,52.8,52.93,52.78,52.91,23100.0,51.4373,51.564,51.4178,51.5445,23100.0
2008-05-09 10:45:00,52.92,53.15,52.9,53.09,60400.0,51.5542,51.7783,51.5347,51.7198,60400.0
2008-05-09 10:50:00,53.1,53.1,53.06,53.09,27400.0,51.7296,51.7296,51.6906,51.7198,27400.0
2008-05-09 10:55:00,53.07,53.07,53.02,53.02,9900.0,51.7004,51.7004,51.6516,51.6516,9900.0
2008-05-09 11:00:00,53.03,53.04,53.0,53.04,27600.0,51.6614,51.6711,51.6322,51.6711,27600.0
2008-05-09 11:05:00,53.05,53.1,53.05,53.08,20800.0,51.6809,51.7296,51.6809,51.7101,20800.0
2008-05-09 11:10:00,53.07,53.08,52.88,52.88,15300.0,51.7004,51.7101,51.5153,51.5153,15300.0
2008-05-09 11:15:00,52.88,52.93,52.87,52.89,18200.0,51.5153,51.564,51.5055,51.525,18200.0
2008-05-09 11:20:00,52.85,52.85,52.74,52.76,21600.0,51.486,51.486,51.3789,51.3984,21600.0
2008-05-09 11:25:00,52.8,52.84,52.77,52.84,19900.0,51.4373,51.4763,51.4081,51.4763,19900.0
2008-05-09 11:30:00,52.83,52.84,52.77,52.8,26700.0,51.4665,51.4763,51.4081,51.4373,26700.0
2008-05-09 11:35:00,52.8,52.82,52.77,52.77,11500.0,51.4373,51.4568,51.4081,51.4081,11500.0
2008-05-09 11:40:00,52.79,52.79,52.63,52.65,16300.0,51.4276,51.4276,51.2717,51.2912,16300.0
2008-05-09 11:45:00,52.66,52.72,52.66,52.71,11000.0,51.3009,51.3594,51.3009,51.3496,11000.0
2008-05-09 11:50:00,52.71,52.71,52.54,52.56,24600.0,51.3496,51.3496,51.184,51.2035,24600.0
2008-05-09 11:55:00,52.55,52.6,52.54,52.58,15000.0,51.1938,51.2425,51.184,51.223,15000.0
2008-05-09 12:00:00,52.58,52.59,52.48,52.49,12000.0,51.223,51.2327,51.1256,51.1353,12000.0
2008-05-09 12:05:00,52.49,52.49,52.36,52.38,29700.0,51.1353,51.1353,51.0087,51.0282,29700.0
2008-05-09 12:10:00,52.37,52.44,52.36,52.42,16500.0,51.0184,51.0866,51.0087,51.0671,16500.0
2008-05-09 12:15:00,52.41,52.5,52.39,52.49,9400.0,51.0574,51.1451,51.0379,51.1353,9400.0
2008-05-09 12:20:00,52.49,52.53,52.42,52.42,12500.0,51.1353,51.1743,51.0671,51.0671,12500.0
2008-05-09 12:25:00,52.41,52.43,52.4,52.4,9600.0,51.0574,51.0769,51.0476,51.0476,9600.0
2008-05-09 12:30:00,52.41,52.45,52.39,52.41,23700.0,51.0574,51.0964,51.0379,51.0574,23700.0
2008-05-09 12:35:00,52.4,52.42,52.31,52.34,30600.0,51.0476,51.0671,50.96,50.9892,30600.0
2008-05-09 12:40:00,52.35,52.35,52.27,52.27,19900.0,50.9989,50.9989,50.921,50.921,19900.0
2008-05-09 12:45:00,52.28,52.35,52.27,52.34,24000.0,50.9307,50.9989,50.921,50.9892,24000.0
2008-05-09 12:50:00,52.35,52.38,52.34,52.38,11700.0,50.9989,51.0282,50.9892,51.0282,11700.0
2008-05-09 12:55:00,52.37,52.49,52.37,52.46,34600.0,51.0184,51.1353,51.0184,51.1061,34600.0
2008-05-09 13:00:00,52.46,52.56,52.45,52.56,25800.0,51.1061,51.2035,51.0964,51.2035,25800.0
2008-05-09 13:05:00,52.55,52.59,52.51,52.54,13300.0,51.1938,51.2327,51.1548,51.184,13300.0
2008-05-09 13:10:00,52.54,52.56,52.52,52.54,18700.0,51.184,51.2035,51.1645,51.184,18700.0
2008-05-09 13:15:00,52.54,52.55,52.51,52.54,25700.0,51.184,51.1938,51.1548,51.184,25700.0
2008-05-09 13:20:00,52.55,52.56,52.51,52.52,6300.0,51.1938,51.2035,51.1548,51.1645,6300.0
2008-05-09 13:25:00,52.53,52.53,52.47,52.47,18600.0,51.1743,51.1743,51.1158,51.1158,18600.0
2008-05-09 13:30:00,52.46,52.48,52.35,52.39,24000.0,51.1061,51.1256,50.9989,51.0379,24000.0
2008-05-09 13:35:00,52.37,52.4,52.35,52.38,20700.0,51.0184,51.0476,50.9989,51.0282,20700.0
2008-05-09 13:40:00,52.37,52.4,52.36,52.38,13700.0,51.0184,51.0476,51.0087,51.0282,13700.0
2008-05-09 13:45:00,52.37,52.45,52.37,52.43,28100.0,51.0184,51.0964,51.0184,51.0769,28100.0
2008-05-09 13:50:00,52.44,52.45,52.4,52.44,20000.0,51.0866,51.0964,51.0476,51.0866,20000.0
2008-05-09 13:55:00,52.44,52.56,52.44,52.51,21000.0,51.0866,51.2035,51.0866,51.1548,21000.0
2008-05-09 14:00:00,52.52,52.71,52.5,52.71,57700.0,51.1645,51.3496,51.1451,51.3496,57700.0
2008-05-09 14:05:00,52.7,52.74,52.7,52.7,26700.0,51.3399,51.3789,51.3399,51.3399,26700.0
2008-05-09 14:10:00,52.7,52.8,52.7,52.77,30000.0,51.3399,51.4373,51.3399,51.4081,30000.0
2008-05-09 14:15:00,52.76,52.93,52.76,52.86,37400.0,51.3984,51.564,51.3984,51.4958,37400.0
2008-05-09 14:20:00,52.86,52.86,52.77,52.78,18800.0,51.4958,51.4958,51.4081,51.4178,18800.0
2008-05-09 14:25:00,52.79,52.8,52.73,52.76,12700.0,51.4276,51.4373,51.3691,51.3984,12700.0
2008-05-09 14:30:00,52.76,52.82,52.73,52.76,26600.0,51.3984,51.4568,51.3691,51.3984,26600.0
2008-05-09 14:35:00,52.76,52.79,52.75,52.76,17300.0,51.3984,51.4276,51.3886,51.3984,17300.0
2008-05-09 14:40:00,52.77,52.79,52.75,52.76,13100.0,51.4081,51.4276,51.3886,51.3984,13100.0
2008-05-09 14:45:00,52.76,52.78,52.75,52.75,13600.0,51.3984,51.4178,51.3886,51.3886,13600.0
2008-05-09 14:50:00,52.74,52.84,52.74,52.82,27200.0,51.3789,51.4763,51.3789,51.4568,27200.0
2008-05-09 14:55:00,52.83,52.85,52.78,52.79,11800.0,51.4665,51.486,51.4178,51.4276,11800.0
2008-05-09 15:00:00,52.76,52.8,52.75,52.78,12700.0,51.3984,51.4373,51.3886,51.4178,12700.0
2008-05-09 15:05:00,52.78,52.8,52.73,52.74,50400.0,51.4178,51.4373,51.3691,51.3789,50400.0
2008-05-09 15:10:00,52.77,52.78,52.62,52.66,31900.0,51.4081,51.4178,51.262,51.3009,31900.0
2008-05-09 15:15:00,52.67,52.68,52.65,52.66,23400.0,51.3107,51.3204,51.2912,51.3009,23400.0
2008-05-09 15:20:00,52.66,52.73,52.65,52.7,38400.0,51.3009,51.3691,51.2912,51.3399,38400.0
2008-05-09 15:25:00,52.71,52.79,52.7,52.72,54600.0,51.3496,51.4276,51.3399,51.3594,54600.0
2008-05-09 15:30:00,52.72,52.77,52.71,52.77,41300.0,51.3594,51.4081,51.3496,51.4081,41300.0
2008-05-09 15:35:00,52.78,52.78,52.68,52.68,45300.0,51.4178,51.4178,51.3204,51.3204,45300.0
2008-05-09 15:40:00,52.69,52.72,52.65,52.7,42100.0,51.3302,51.3594,51.2912,51.3399,42100.0
2008-05-09 15:45:00,52.7,52.7,52.58,52.62,38400.0,51.3399,51.3399,51.223,51.262,38400.0
2008-05-09 15:50:00,52.62,52.65,52.58,52.61,45800.0,51.262,51.2912,51.223,51.2522,45800.0
2008-05-09 15:55:00,52.61,52.66,52.56,52.56,97600.0,51.2522,51.3009,51.2035,51.2035,97600.0
2008-05-12 09:30:00,52.67,53.0,52.65,52.7,87900.0,51.3107,51.6322,51.2912,51.3399,87900.0
2008-05-12 09:35:00,52.74,53.02,52.7,52.84,54000.0,51.3789,51.6516,51.3399,51.4763,54000.0
2008-05-12 09:40:00,52.85,52.87,52.45,52.5,48300.0,51.486,51.5055,51.0964,51.1451,48300.0
2008-05-12 09:45:00,52.5,52.6,52.35,52.35,101300.0,51.1451,51.2425,50.9989,50.9989,101300.0
2008-05-12 09:50:00,52.35,52.42,52.24,52.3,78700.0,50.9989,51.0671,50.8918,50.9502,78700.0
2008-05-12 09:55:00,52.3,52.31,52.17,52.2,64100.0,50.9502,50.96,50.8236,50.8528,64100.0
2008-05-12 10:00:00,52.2,52.24,52.13,52.22,77900.0,50.8528,50.8918,50.7846,50.8723,77900.0
2008-05-12 10:05:00,52.22,52.33,52.19,52.22,72600.0,50.8723,50.9794,50.8431,50.8723,72600.0
2008-05-12 10:10:00,52.2,52.28,52.2,52.26,26100.0,50.8528,50.9307,50.8528,50.9113,26100.0
2008-05-12 10:15:00,52.26,52.43,52.25,52.4,117800.0,50.9113,51.0769,50.9015,51.0476,117800.0
2008-05-12 10:20:00,52.4,52.49,52.4,52.46,106700.0,51.0476,51.1353,51.0476,51.1061,106700.0
2008-05-12 10:25:00,52.46,52.52,52.44,52.51,7700.0,51.1061,51.1645,51.0866,51.1548,7700.0
2008-05-12 10:30:00,52.51,52.64,52.51,52.64,73200.0,51.1548,51.2814,51.1548,51.2814,73200.0
2008-05-12 10:35:00,52.65,52.71,52.62,52.64,54900.0,51.2912,51.3496,51.262,51.2814,54900.0
2008-05-12 10:40:00,52.65,52.7,52.64,52.7,31300.0,51.2912,51.3399,51.2814,51.3399,31300.0
2008-05-12 10:45:00,52.7,52.72,52.61,52.61,84800.0,51.3399,51.3594,51.2522,51.2522,84800.0
2008-05-12 10:50:00,52.61,52.68,52.6,52.67,25100.0,51.2522,51.3204,51.2425,51.3107,25100.0
2008-05-12 10:55:00,52.67,52.68,52.56,52.61,28000.0,51.3107,51.3204,51.2035,51.2522,28000.0
2008-05-12 11:00:00,52.61,52.77,52.59,52.76,34500.0,51.2522,51.4081,51.2327,51.3984,34500.0
2008-05-12 11:05:00,52.77,52.79,52.3,52.74,91000.0,51.4081,51.4276,50.9502,51.3789,91000.0
2008-05-12 11:10:00,52.75,52.76,52.72,52.74,39800.0,51.3886,51.3984,51.3594,51.3789,39800.0
2008-05-12 11:15:00,52.75,52.8,52.73,52.79,51600.0,51.3886,51.4373,51.3691,51.4276,51600.0
2008-05-12 11:20:00,52.79,52.79,52.73,52.74,39500.0,51.4276,51.4276,51.3691,51.3789,39500.0
2008-05-12 11:25:00,52.75,52.75,52.66,52.75,49300.0,51.3886,51.3886,51.3009,51.3886,49300.0
2008-05-12 11:30:00,52.75,52.8,52.74,52.8,89200.0,51.3886,51.4373,51.3789,51.4373,89200.0
2008-05-12 11:35:00,52.8,53.01,52.79,53.0,49900.0,51.4373,51.6419,51.4276,51.6322,49900.0
2008-05-12 11:40:00,52.99,53.04,52.96,52.97,37200.0,51.6224,51.6711,51.5932,51.6029,37200.0
2008-05-12 11:45:00,52.98,53.04,52.96,53.0,51800.0,51.6127,51.6711,51.5932,51.6322,51800.0
2008-05-12 11:50:00,53.0,53.03,52.98,53.0,30800.0,51.6322,51.6614,51.6127,51.6322,30800.0
2008-05-12 11:55:00,52.99,53.01,52.98,53.0,24000.0,51.6224,51.6419,51.6127,51.6322,24000.0
2008-05-12 12:00:00,53.0,53.03,52.99,53.0,19500.0,51.6322,51.6614,51.6224,51.6322,19500.0
2008-05-12 12:05:00,53.0,53.06,52.99,53.05,54000.0,51.6322,51.6906,51.6224,51.6809,54000.0
2008-05-12 12:10:00,53.05,53.06,53.02,53.05,45800.0,51.6809,51.6906,51.6516,51.6809,45800.0
2008-05-12 12:15:00,53.04,53.05,52.99,53.0,27000.0,51.6711,51.6809,51.6224,51.6322,27000.0
2008-05-12 12:20:00,53.0,53.0,52.96,53.0,32400.0,51.6322,51.6322,51.5932,51.6322,32400.0
2008-05-12 12:25:00,53.0,53.0,52.98,53.0,26200.0,51.6322,51.6322,51.6127,51.6322,26200.0
2008-05-12 12:30:00,52.99,53.0,52.98,52.99,27600.0,51.6224,51.6322,51.6127,51.6224,27600.0
2008-05-12 12:35:00,52.99,53.0,52.92,52.98,57300.0,51.6224,51.6322,51.5542,51.6127,57300.0
2008-05-12 12:40:00,52.97,53.0,52.82,52.83,34200.0,51.6029,51.6322,51.4568,51.4665,34200.0
2008-05-12 12:45:00,52.84,52.85,52.83,52.85,15000.0,51.4763,51.486,51.4665,51.486,15000.0
2008-05-12 12:50:00,52.84,52.86,52.83,52.85,27000.0,51.4763,51.4958,51.4665,51.486,27000.0
2008-05-12 12:55:00,52.85,52.91,52.85,52.9,31300.0,51.486,51.5445,51.486,51.5347,31300.0
2008-05-12 13:00:00,52.89,52.9,52.86,52.87,15800.0,51.525,51.5347,51.4958,51.5055,15800.0
2008-05-12 13:05:00,52.87,52.92,52.86,52.88,153000.0,51.5055,51.5542,51.4958,51.5153,153000.0
2008-05-12 13:10:00,52.88,52.94,52.88,52.93,12800.0,51.5153,51.5737,51.5153,51.564,12800.0
2008-05-12 13:15:00,52.93,52.95,52.91,52.95,154300.0,51.564,51.5834,51.5445,51.5834,154300.0
2008-05-12 13:20:00,52.95,53.0,52.94,52.99,135900.0,51.5834,51.6322,51.5737,51.6224,135900.0
2008-05-12 13:25:00,52.99,53.16,52.99,53.15,58300.0,51.6224,51.788,51.6224,51.7783,58300.0
2008-05-12 13:30:00,53.13,53.18,53.12,53.14,52800.0,51.7588,51.8075,51.7491,51.7685,52800.0
2008-05-12 13:35:00,53.14,53.25,53.08,53.24,249200.0,51.7685,51.8757,51.7101,51.866,249200.0
2008-05-12 13:40:00,53.24,53.31,53.24,53.31,60800.0,51.866,51.9342,51.866,51.9342,60800.0
2008-05-12 13:45:00,53.32,53.58,53.31,53.57,111500.0,51.9439,52.1972,51.9342,52.1874,111500.0
2008-05-12 13:50:00,53.57,53.7,53.55,53.55,101200.0,52.1874,52.3141,52.168,52.168,101200.0
2008-05-12 13:55:00,53.55,53.69,53.54,53.65,120600.0,52.168,52.3043,52.1582,52.2654,120600.0
2008-05-12 14:00:00,53.65,53.65,53.51,53.53,58000.0,52.2654,52.2654,52.129,52.1485,58000.0
2008-05-12 14:05:00,53.54,53.54,53.47,53.47,38900.0,52.1582,52.1582,52.09,52.09,38900.0
2008-05-12 14:10:00,53.49,53.5,53.38,53.38,58600.0,52.1095,52.1193,52.0024,52.0024,58600.0
2008-05-12 14:15:00,53.38,53.44,53.33,53.38,46700.0,52.0024,52.0608,51.9536,52.0024,46700.0
2008-05-12 14:20:00,53.38,53.4,53.34,53.36,32000.0,52.0024,52.0218,51.9634,51.9829,32000.0
2008-05-12 14:25:00,53.38,53.49,53.28,53.36,91000.0,52.0024,52.1095,51.9049,51.9829,91000.0
2008-05-12 14:30:00,53.36,53.4,53.35,53.4,59300.0,51.9829,52.0218,51.9731,52.0218,59300.0
2008-05-12 14:35:00,53.4,53.64,53.4,53.61,61000.0,52.0218,52.2556,52.0218,52.2264,61000.0
2008-05-12 14:40:00,53.61,54.5,53.6,54.08,318300.0,52.2264,53.0934,52.2167,52.6843,318300.0
2008-05-12 14:45:00,54.09,54.15,53.96,54.1,53500.0,52.694,52.7525,52.5674,52.7038,53500.0
2008-05-12 14:50:00,54.09,54.23,54.03,54.2,53300.0,52.694,52.8304,52.6356,52.8012,53300.0
2008-05-12 14:55:00,54.2,54.23,54.06,54.14,61500.0,52.8012,52.8304,52.6648,52.7427,61500.0
2008-05-12 15:00:00,54.15,54.29,54.09,54.28,95800.0,52.7525,52.8889,52.694,52.8791,95800.0
2008-05-12 15:05:00,54.28,54.35,54.01,54.04,108000.0,52.8791,52.9473,52.6161,52.6453,108000.0
2008-05-12 15:10:00,54.02,54.04,53.92,53.99,67100.0,52.6258,52.6453,52.5284,52.5966,67100.0
2008-05-12 15:15:00,54.01,54.06,53.93,54.06,46300.0,52.6161,52.6648,52.5382,52.6648,46300.0
2008-05-12 15:20:00,54.06,54.15,53.99,53.99,54400.0,52.6648,52.7525,52.5966,52.5966,54400.0
2008-05-12 15:25:00,53.99,54.05,53.94,53.98,63600.0,52.5966,52.6551,52.5479,52.5869,63600.0
2008-05-12 15:30:00,53.99,54.0,53.93,53.93,66100.0,52.5966,52.6063,52.5382,52.5382,66100.0
2008-05-12 15:35:00,53.93,53.99,53.84,53.89,83000.0,52.5382,52.5966,52.4505,52.4992,83000.0
2008-05-12 15:40:00,53.89,53.98,53.87,53.91,86100.0,52.4992,52.5869,52.4797,52.5187,86100.0
2008-05-12 15:45:00,53.9,54.02,53.87,53.99,86000.0,52.5089,52.6258,52.4797,52.5966,86000.0
2008-05-12 15:50:00,54.0,54.16,53.96,54.13,200500.0,52.6063,52.7622,52.5674,52.733,200500.0
2008-05-12 15:55:00,54.14,54.29,54.11,54.24,202800.0,52.7427,52.8889,52.7135,52.8402,202800.0
2008-05-13 09:30:00,54.29,54.29,53.08,53.1,82400.0,52.8889,52.8889,51.7101,51.7296,82400.0
2008-05-13 09:35:00,53.13,53.45,53.05,53.3,92500.0,51.7588,52.0705,51.6809,51.9244,92500.0
2008-05-13 09:40:00,53.31,53.42,52.84,52.98,85900.0,51.9342,52.0413,51.4763,51.6127,85900.0
2008-05-13 09:45:00,52.97,53.2,52.91,52.93,45900.0,51.6029,51.827,51.5445,51.564,45900.0
2008-05-13 09:50:00,52.92,53.06,52.77,52.83,68600.0,51.5542,51.6906,51.4081,51.4665,68600.0
2008-05-13 09:55:00,52.81,53.0,52.7,52.9,43700.0,51.4471,51.6322,51.3399,51.5347,43700.0
2008-05-13 10:00:00,52.9,52.94,52.7,52.81,42300.0,51.5347,51.5737,51.3399,51.4471,42300.0
2008-05-13 10:05:00,52.81,52.85,52.58,52.7,44400.0,51.4471,51.486,51.223,51.3399,44400.0
2008-05-13 10:10:00,52.68,53.08,52.61,52.98,46900.0,51.3204,51.7101,51.2522,51.6127,46900.0
2008-05-13 10:15:00,53.01,53.09,52.87,53.09,32800.0,51.6419,51.7198,51.5055,51.7198,32800.0
2008-05-13 10:20:00,53.08,53.15,52.88,53.13,35200.0,51.7101,51.7783,51.5153,51.7588,35200.0
2008-05-13 10:25:00,53.12,53.37,53.12,53.32,65200.0,51.7491,51.9926,51.7491,51.9439,65200.0
2008-05-13 10:30:00,53.3,53.32,53.13,53.17,24700.0,51.9244,51.9439,51.7588,51.7978,24700.0
2008-05-13 10:35:00,53.16,53.23,52.97,53.23,26900.0,51.788,51.8562,51.6029,51.8562,26900.0
2008-05-13 10:40:00,53.22,53.31,52.99,53.07,22600.0,51.8465,51.9342,51.6224,51.7004,22600.0
2008-05-13 10:45:00,53.03,53.12,52.99,53.0,28000.0,51.6614,51.7491,51.6224,51.6322,28000.0
2008-05-13 10:50:00,53.0,53.03,52.76,52.76,44900.0,51.6322,51.6614,51.3984,51.3984,44900.0
2008-05-13 10:55:00,52.8,53.22,52.75,52.76,43300.0,51.4373,51.8465,51.3886,51.3984,43300.0
2008-05-13 11:00:00,52.76,52.84,52.65,52.7,45100.0,51.3984,51.4763,51.2912,51.3399,45100.0
2008-05-13 11:05:00,52.7,52.91,52.7,52.9,40400.0,51.3399,51.5445,51.3399,51.5347,40400.0
2008-05-13 11:10:00,52.87,53.01,52.87,52.96,16100.0,51.5055,51.6419,51.5055,51.5932,16100.0
2008-05-13 11:15:00,52.96,53.0,52.9,52.98,14000.0,51.5932,51.6322,51.5347,51.6127,14000.0
2008-05-13 11:20:00,52.99,53.03,52.92,52.99,15100.0,51.6224,51.6614,51.5542,51.6224,15100.0
2008-05-13 11:25:00,53.0,53.07,52.97,52.98,15300.0,51.6322,51.7004,51.6029,51.6127,15300.0
2008-05-13 11:30:00,52.97,52.97,52.89,52.92,12800.0,51.6029,51.6029,51.525,51.5542,12800.0
2008-05-13 11:35:00,52.94,52.98,52.89,52.9,15100.0,51.5737,51.6127,51.525,51.5347,15100.0
2008-05-13 11:40:00,52.9,53.22,52.89,53.21,36900.0,51.5347,51.8465,51.525,51.8367,36900.0
2008-05-13 11:45:00,53.2,53.28,53.14,53.17,48900.0,51.827,51.9049,51.7685,51.7978,48900.0
2008-05-13 11:50:00,53.17,53.23,53.07,53.16,17800.0,51.7978,51.8562,51.7004,51.788,17800.0
2008-05-13 11:55:00,53.16,53.19,52.98,53.06,21300.0,51.788,51.8173,51.6127,51.6906,21300.0
2008-05-13 12:00:00,53.06,53.17,53.04,53.11,9300.0,51.6906,51.7978,51.6711,51.7393,9300.0
2008-05-13 12:05:00,53.1,53.15,53.1,53.11,12200.0,51.7296,51.7783,51.7296,51.7393,12200.0
2008-05-13 12:10:00,53.09,53.1,53.03,53.04,14500.0,51.7198,51.7296,51.6614,51.6711,14500.0
2008-05-13 12:15:00,53.04,53.08,52.96,53.08,16900.0,51.6711,51.7101,51.5932,51.7101,16900.0
2008-05-13 12:20:00,53.06,53.14,53.06,53.14,34100.0,51.6906,51.7685,51.6906,51.7685,34100.0
2008-05-13 12:25:00,53.14,53.19,53.09,53.18,31100.0,51.7685,51.8173,51.7198,51.8075,31100.0
2008-05-13 12:30:00,53.16,53.28,53.16,53.25,24800.0,51.788,51.9049,51.788,51.8757,24800.0
2008-05-13 12:35:00,53.26,53.27,53.23,53.23,28500.0,51.8854,51.8952,51.8562,51.8562,28500.0
2008-05-13 12:40:00,53.23,53.33,53.23,53.28,21500.0,51.8562,51.9536,51.8562,51.9049,21500.0
2008-05-13 12:45:00,53.29,53.65,53.28,53.65,96400.0,51.9147,52.2654,51.9049,52.2654,96400.0
2008-05-13 12:50:00,53.65,53.67,53.42,53.45,82800.0,52.2654,52.2849,52.0413,52.0705,82800.0
2008-05-13 12:55:00,53.45,53.5,53.4,53.45,27800.0,52.0705,52.1193,52.0218,52.0705,27800.0
2008-05-13 13:00:00,53.44,53.47,53.31,53.42,34800.0,52.0608,52.09,51.9342,52.0413,34800.0
2008-05-13 13:05:00,53.4,53.7,53.4,53.45,57200.0,52.0218,52.3141,52.0218,52.0705,57200.0
2008-05-13 13:10:00,53.43,53.44,53.3,53.31,33600.0,52.0511,52.0608,51.9244,51.9342,33600.0
2008-05-13 13:15:00,53.29,53.29,53.15,53.23,22400.0,51.9147,51.9147,51.7783,51.8562,22400.0
2008-05-13 13:20:00,53.22,53.29,53.22,53.23,17100.0,51.8465,51.9147,51.8465,51.8562,17100.0
2008-05-13 13:25:00,53.22,53.23,53.13,53.13,16100.0,51.8465,51.8562,51.7588,51.7588,16100.0
2008-05-13 13:30:00,53.12,53.24,53.12,53.22,36900.0,51.7491,51.866,51.7491,51.8465,36900.0
2008-05-13 13:35:00,53.22,53.23,53.06,53.09,37200.0,51.8465,51.8562,51.6906,51.7198,37200.0
2008-05-13 13:40:00,53.09,53.16,53.09,53.14,12900.0,51.7198,51.788,51.7198,51.7685,12900.0
2008-05-13 13:45:00,53.12,53.16,53.09,53.16,19500.0,51.7491,51.788,51.7198,51.788,19500.0
2008-05-13 13:50:00,53.14,53.2,53.11,53.17,30600.0,51.7685,51.827,51.7393,51.7978,30600.0
2008-05-13 13:55:00,53.17,53.27,53.16,53.23,27200.0,51.7978,51.8952,51.788,51.8562,27200.0
2008-05-13 14:00:00,53.23,53.42,53.23,53.42,40900.0,51.8562,52.0413,51.8562,52.0413,40900.0
2008-05-13 14:05:00,53.42,53.52,53.35,53.5,114900.0,52.0413,52.1387,51.9731,52.1193,114900.0
2008-05-13 14:10:00,53.49,53.53,53.45,53.53,52800.0,52.1095,52.1485,52.0705,52.1485,52800.0
2008-05-13 14:15:00,53.52,54.05,53.52,53.93,155400.0,52.1387,52.6551,52.1387,52.5382,155400.0
2008-05-13 14:20:00,53.92,53.99,53.63,53.63,153400.0,52.5284,52.5966,52.2459,52.2459,153400.0
2008-05-13 14:25:00,53.64,53.79,53.63,53.73,51300.0,52.2556,52.4018,52.2459,52.3433,51300.0
2008-05-13 14:30:00,53.72,53.72,53.6,53.65,106400.0,52.3336,52.3336,52.2167,52.2654,106400.0
2008-05-13 14:35:00,53.65,53.78,53.65,53.78,49900.0,52.2654,52.392,52.2654,52.392,49900.0
2008-05-13 14:40:00,53.78,53.86,53.77,53.82,80200.0,52.392,52.47,52.3823,52.431,80200.0
2008-05-13 14:45:00,53.82,54.04,53.82,54.0,94100.0,52.431,52.6453,52.431,52.6063,94100.0
2008-05-13 14:50:00,54.0,54.18,54.0,54.1,66000.0,52.6063,52.7817,52.6063,52.7038,66000.0
2008-05-13 14:55:00,54.1,54.25,54.08,54.2,65100.0,52.7038,52.8499,52.6843,52.8012,65100.0
2008-05-13 15:00:00,54.2,54.41,54.2,54.26,98400.0,52.8012,53.0058,52.8012,52.8596,98400.0
2008-05-13 15:05:00,54.26,54.37,54.23,54.36,110300.0,52.8596,52.9668,52.8304,52.9571,110300.0
2008-05-13 15:10:00,54.35,54.38,54.25,54.25,135600.0,52.9473,52.9765,52.8499,52.8499,135600.0
2008-05-13 15:15:00,54.26,54.35,54.24,54.33,107200.0,52.8596,52.9473,52.8402,52.9278,107200.0
2008-05-13 15:20:00,54.33,54.55,54.33,54.54,168700.0,52.9278,53.1422,52.9278,53.1324,168700.0
2008-05-13 15:25:00,54.54,54.75,54.53,54.7,240400.0,53.1324,53.337,53.1227,53.2883,240400.0
2008-05-13 15:30:00,54.7,54.81,54.42,54.42,174000.0,53.2883,53.3954,53.0155,53.0155,174000.0
2008-05-13 15:35:00,54.43,54.44,54.13,54.33,289200.0,53.0253,53.035,52.733,52.9278,289200.0
2008-05-13 15:40:00,54.33,54.41,54.25,54.35,183700.0,52.9278,53.0058,52.8499,52.9473,183700.0
2008-05-13 15:45:00,54.35,54.45,54.34,54.43,146100.0,52.9473,53.0447,52.9376,53.0253,146100.0
2008-05-13 15:50:00,54.44,54.5,54.42,54.49,301100.0,53.035,53.0934,53.0155,53.0837,301100.0
2008-05-13 15:55:00,54.49,54.54,54.46,54.53,379600.0,53.0837,53.1324,53.0545,53.1227,379600.0
2008-05-14 09:30:00,54.2,54.2,53.06,53.96,629600.0,52.8012,52.8012,51.6906,52.5674,629600.0
2008-05-14 09:35:00,53.96,54.3,53.95,54.15,280600.0,52.5674,52.8986,52.5576,52.7525,280600.0
2008-05-14 09:40:00,54.14,54.19,53.91,53.94,300900.0,52.7427,52.7914,52.5187,52.5479,300900.0
2008-05-14 09:45:00,53.92,54.05,53.66,53.98,509600.0,52.5284,52.6551,52.2751,52.5869,509600.0
2008-05-14 09:50:00,53.98,54.0,53.8,53.99,314000.0,52.5869,52.6063,52.4115,52.5966,314000.0
2008-05-14 09:55:00,54.0,54.02,53.89,53.92,232900.0,52.6063,52.6258,52.4992,52.5284,232900.0
2008-05-14 10:00:00,53.92,53.95,53.72,53.78,197500.0,52.5284,52.5576,52.3336,52.392,197500.0
2008-05-14 10:05:00,53.79,53.9,53.53,53.57,140200.0,52.4018,52.5089,52.1485,52.1874,140200.0
2008-05-14 10:10:00,53.57,53.86,53.57,53.7,264500.0,52.1874,52.47,52.1874,52.3141,264500.0
2008-05-14 10:15:00,53.69,53.7,53.6,53.62,95400.0,52.3043,52.3141,52.2167,52.2362,95400.0
2008-05-14 10:20:00,53.61,53.64,53.33,53.33,195300.0,52.2264,52.2556,51.9536,51.9536,195300.0
2008-05-14 10:25:00,53.34,53.68,53.32,53.45,142000.0,51.9634,52.2946,51.9439,52.0705,142000.0
2008-05-14 10:30:00,53.43,53.7,53.35,53.41,222100.0,52.0511,52.3141,51.9731,52.0316,222100.0
2008-05-14 10:35:00,53.42,53.46,53.13,53.14,166500.0,52.0413,52.0803,51.7588,51.7685,166500.0
2008-05-14 10:40:00,53.14,53.46,53.12,53.39,121700.0,51.7685,52.0803,51.7491,52.0121,121700.0
2008-05-14 10:45:00,53.4,53.4,53.13,53.19,76700.0,52.0218,52.0218,51.7588,51.8173,76700.0
2008-05-14 10:50:00,53.2,53.22,53.02,53.14,126000.0,51.827,51.8465,51.6516,51.7685,126000.0
2008-05-14 10:55:00,53.13,53.39,52.94,53.39,151500.0,51.7588,52.0121,51.5737,52.0121,151500.0
2008-05-14 11:00:00,53.39,53.69,53.28,53.33,134400.0,52.0121,52.3043,51.9049,51.9536,134400.0
2008-05-14 11:05:00,53.33,53.38,53.17,53.18,73400.0,51.9536,52.0024,51.7978,51.8075,73400.0
2008-05-14 11:10:00,53.2,53.28,53.1,53.25,62400.0,51.827,51.9049,51.7296,51.8757,62400.0
2008-05-14 11:15:00,53.23,53.24,53.16,53.17,50100.0,51.8562,51.866,51.788,51.7978,50100.0
2008-05-14 11:20:00,53.17,53.18,53.04,53.05,55800.0,51.7978,51.8075,51.6711,51.6809,55800.0
2008-05-14 11:25:00,53.06,53.13,52.96,53.13,53800.0,51.6906,51.7588,51.5932,51.7588,53800.0
2008-05-14 11:30:00,53.14,53.25,53.08,53.1,43500.0,51.7685,51.8757,51.7101,51.7296,43500.0
2008-05-14 11:35:00,53.1,53.22,52.95,52.98,125800.0,51.7296,51.8465,51.5834,51.6127,125800.0
2008-05-14 11:40:00,52.98,53.08,52.9,52.97,93500.0,51.6127,51.7101,51.5347,51.6029,93500.0
2008-05-14 11:45:00,52.96,53.27,52.9,53.22,117000.0,51.5932,51.8952,51.5347,51.8465,117000.0
2008-05-14 11:50:00,53.21,53.3,53.04,53.04,84900.0,51.8367,51.9244,51.6711,51.6711,84900.0
2008-05-14 11:55:00,53.04,53.12,53.02,53.11,11800.0,51.6711,51.7491,51.6516,51.7393,11800.0
2008-05-14 12:00:00,53.11,53.16,53.11,53.15,20200.0,51.7393,51.788,51.7393,51.7783,20200.0
2008-05-14 12:05:00,53.15,53.18,53.05,53.14,37000.0,51.7783,51.8075,51.6809,51.7685,37000.0
2008-05-14 12:10:00,53.13,53.14,53.03,53.07,23700.0,51.7588,51.7685,51.6614,51.7004,23700.0
2008-05-14 12:15:00,53.07,53.11,53.02,53.02,33500.0,51.7004,51.7393,51.6516,51.6516,33500.0
2008-05-14 12:20:00,53.01,53.04,53.0,53.03,33300.0,51.6419,51.6711,51.6322,51.6614,33300.0
2008-05-14 12:25:00,53.03,53.08,52.99,52.99,52300.0,51.6614,51.7101,51.6224,51.6224,52300.0
2008-05-14 12:30:00,52.99,53.1,52.96,53.06,52100.0,51.6224,51.7296,51.5932,51.6906,52100.0
2008-05-14 12:35:00,53.05,53.07,52.96,53.0,110200.0,51.6809,51.7004,51.5932,51.6322,110200.0
2008-05-14 12:40:00,53.0,53.01,52.79,52.8,30600.0,51.6322,51.6419,51.4276,51.4373,30600.0
2008-05-14 12:45:00,52.8,52.8,52.77,52.78,35700.0,51.4373,51.4373,51.4081,51.4178,35700.0
2008-05-14 12:50:00,52.77,52.82,52.71,52.8,76100.0,51.4081,51.4568,51.3496,51.4373,76100.0
2008-05-14 12:55:00,52.8,52.83,52.77,52.77,53600.0,51.4373,51.4665,51.4081,51.4081,53600.0
2008-05-14 13:00:00,52.75,52.76,52.64,52.71,32700.0,51.3886,51.3984,51.2814,51.3496,32700.0
2008-05-14 13:05:00,52.7,52.83,52.7,52.8,44100.0,51.3399,51.4665,51.3399,51.4373,44100.0
2008-05-14 13:10:00,52.8,52.91,52.8,52.9,23800.0,51.4373,51.5445,51.4373,51.5347,23800.0
2008-05-14 13:15:00,52.9,52.96,52.87,52.92,57200.0,51.5347,51.5932,51.5055,51.5542,57200.0
2008-05-14 13:20:00,52.92,52.97,52.9,52.95,28500.0,51.5542,51.6029,51.5347,51.5834,28500.0
2008-05-14 13:25:00,52.94,52.96,52.9,52.93,35500.0,51.5737,51.5932,51.5347,51.564,35500.0
2008-05-14 13:30:00,52.94,52.94,52.82,52.85,33400.0,51.5737,51.5737,51.4568,51.486,33400.0
2008-05-14 13:35:00,52.85,52.94,52.85,52.91,22300.0,51.486,51.5737,51.486,51.5445,22300.0
2008-05-14 13:40:00,52.92,52.94,52.88,52.92,19300.0,51.5542,51.5737,51.5153,51.5542,19300.0
2008-05-14 13:45:00,52.91,52.96,52.9,52.92,33600.0,51.5445,51.5932,51.5347,51.5542,33600.0
2008-05-14 13:50:00,52.91,52.96,52.9,52.96,29100.0,51.5445,51.5932,51.5347,51.5932,29100.0
2008-05-14 13:55:00,52.96,52.98,52.95,52.95,22100.0,51.5932,51.6127,51.5834,51.5834,22100.0
2008-05-14 14:00:00,52.95,52.98,52.9,52.93,55500.0,51.5834,51.6127,51.5347,51.564,55500.0
2008-05-14 14:05:00,52.93,52.95,52.78,52.9,77500.0,51.564,51.5834,51.4178,51.5347,77500.0
2008-05-14 14:10:00,52.93,52.93,52.8,52.82,35200.0,51.564,51.564,51.4373,51.4568,35200.0
2008-05-14 14:15:00,52.83,52.83,52.7,52.71,30400.0,51.4665,51.4665,51.3399,51.3496,30400.0
2008-05-14 14:20:00,52.7,52.72,52.61,52.63,27300.0,51.3399,51.3594,51.2522,51.2717,27300.0
2008-05-14 14:25:00,52.62,52.64,52.53,52.58,44700.0,51.262,51.2814,51.1743,51.223,44700.0
2008-05-14 14:30:00,52.58,52.77,52.58,52.69,47000.0,51.223,51.4081,51.223,51.3302,47000.0
2008-05-14 14:35:00,52.69,52.69,52.52,52.56,55900.0,51.3302,51.3302,51.1645,51.2035,55900.0
2008-05-14 14:40:00,52.56,52.69,52.53,52.66,39400.0,51.2035,51.3302,51.1743,51.3009,39400.0
2008-05-14 14:45:00,52.66,52.67,52.56,52.62,38300.0,51.3009,51.3107,51.2035,51.262,38300.0
2008-05-14 14:50:00,52.62,52.62,52.52,52.54,68200.0,51.262,51.262,51.1645,51.184,68200.0
2008-05-14 14:55:00,52.53,52.55,52.35,52.35,80500.0,51.1743,51.1938,50.9989,50.9989,80500.0
2008-05-14 15:00:00,52.36,52.53,52.35,52.53,165100.0,51.0087,51.1743,50.9989,51.1743,165100.0
2008-05-14 15:05:00,52.54,52.57,52.46,52.51,141900.0,51.184,51.2133,51.1061,51.1548,141900.0
2008-05-14 15:10:00,52.51,52.57,52.5,52.51,72500.0,51.1548,51.2133,51.1451,51.1548,72500.0
2008-05-14 15:15:00,52.51,52.68,52.49,52.62,44900.0,51.1548,51.3204,51.1353,51.262,44900.0
2008-05-14 15:20:00,52.63,52.63,52.43,52.53,80700.0,51.2717,51.2717,51.0769,51.1743,80700.0
2008-05-14 15:25:00,52.52,52.67,52.49,52.66,109500.0,51.1645,51.3107,51.1353,51.3009,109500.0
2008-05-14 15:30:00,52.66,52.75,52.6,52.71,187700.0,51.3009,51.3886,51.2425,51.3496,187700.0
2008-05-14 15:35:00,52.71,52.75,52.58,52.74,240800.0,51.3496,51.3886,51.223,51.3789,240800.0
2008-05-14 15:40:00,52.73,52.8,52.5,52.5,149700.0,51.3691,51.4373,51.1451,51.1451,149700.0
2008-05-14 15:45:00,52.49,52.67,52.41,52.65,119200.0,51.1353,51.3107,51.0574,51.2912,119200.0
2008-05-14 15:50:00,52.66,52.77,52.65,52.69,204400.0,51.3009,51.4081,51.2912,51.3302,204400.0
2008-05-14 15:55:00,52.7,52.83,52.69,52.76,176800.0,51.3399,51.4665,51.3302,51.3984,176800.0
2008-05-15 09:30:00,52.5,52.95,52.33,52.59,94200.0,51.1451,51.5834,50.9794,51.2327,94200.0
2008-05-15 09:35:00,52.59,52.67,52.44,52.66,30600.0,51.2327,51.3107,51.0866,51.3009,30600.0
2008-05-15 09:40:00,52.66,52.8,52.64,52.68,52200.0,51.3009,51.4373,51.2814,51.3204,52200.0
2008-05-15 09:45:00,52.69,52.7,52.52,52.54,73900.0,51.3302,51.3399,51.1645,51.184,73900.0
2008-05-15 09:50:00,52.54,52.72,52.54,52.68,72700.0,51.184,51.3594,51.184,51.3204,72700.0
2008-05-15 09:55:00,52.68,52.7,52.59,52.69,124200.0,51.3204,51.3399,51.2327,51.3302,124200.0
2008-05-15 10:00:00,52.7,52.81,52.54,52.55,69200.0,51.3399,51.4471,51.184,51.1938,69200.0
2008-05-15 10:05:00,52.56,52.57,52.4,52.46,52300.0,51.2035,51.2133,51.0476,51.1061,52300.0
2008-05-15 10:10:00,52.46,52.46,52.3,52.32,39200.0,51.1061,51.1061,50.9502,50.9697,39200.0
2008-05-15 10:15:00,52.32,52.35,52.14,52.29,91400.0,50.9697,50.9989,50.7944,50.9405,91400.0
2008-05-15 10:20:00,52.29,52.34,52.28,52.31,56300.0,50.9405,50.9892,50.9307,50.96,56300.0
2008-05-15 10:25:00,52.3,52.32,52.05,52.08,76100.0,50.9502,50.9697,50.7067,50.7359,76100.0
2008-05-15 10:30:00,52.08,52.1,51.97,51.99,70200.0,50.7359,50.7554,50.6287,50.6482,70200.0
2008-05-15 10:35:00,51.99,52.0,51.7,51.87,82200.0,50.6482,50.658,50.3657,50.5313,82200.0
2008-05-15 10:40:00,51.87,51.95,51.77,51.87,121900.0,50.5313,50.6093,50.4339,50.5313,121900.0
2008-05-15 10:45:00,51.88,51.88,51.63,51.65,113500.0,50.5411,50.5411,50.2975,50.317,113500.0
2008-05-15 10:50:00,51.65,51.73,51.63,51.64,87800.0,50.317,50.3949,50.2975,50.3073,87800.0
2008-05-15 10:55:00,51.63,51.63,51.51,51.56,88400.0,50.2975,50.2975,50.1806,50.2293,88400.0
2008-05-15 11:00:00,51.56,51.79,51.5,51.79,103200.0,50.2293,50.4534,50.1709,50.4534,103200.0
2008-05-15 11:05:00,51.8,51.84,51.58,51.6,61400.0,50.4631,50.5021,50.2488,50.2683,61400.0
2008-05-15 11:10:00,51.61,51.67,51.59,51.63,81900.0,50.278,50.3365,50.2585,50.2975,81900.0
2008-05-15 11:15:00,51.62,51.63,51.37,51.42,89800.0,50.2878,50.2975,50.0442,50.0929,89800.0
2008-05-15 11:20:00,51.43,51.44,51.34,51.35,27500.0,50.1027,50.1124,50.015,50.0247,27500.0
2008-05-15 11:25:00,51.36,51.41,51.21,51.41,68000.0,50.0345,50.0832,49.8884,50.0832,68000.0
2008-05-15 11:30:00,51.41,51.46,51.36,51.37,57300.0,50.0832,50.1319,50.0345,50.0442,57300.0
2008-05-15 11:35:00,51.37,51.39,51.22,51.29,65200.0,50.0442,50.0637,49.8981,49.9663,65200.0
2008-05-15 11:40:00,51.28,51.31,51.24,51.27,78900.0,49.9565,49.9858,49.9176,49.9468,78900.0
2008-05-15 11:45:00,51.26,51.38,51.24,51.27,93200.0,49.9371,50.054,49.9176,49.9468,93200.0
2008-05-15 11:50:00,51.27,51.3,51.18,51.23,72400.0,49.9468,49.976,49.8591,49.9078,72400.0
2008-05-15 11:55:00,51.23,51.24,51.03,51.15,137400.0,49.9078,49.9176,49.713,49.8299,137400.0
2008-05-15 12:00:00,51.15,51.2,51.09,51.19,102100.0,49.8299,49.8786,49.7715,49.8689,102100.0
2008-05-15 12:05:00,51.19,51.25,51.15,51.19,77700.0,49.8689,49.9273,49.8299,49.8689,77700.0
2008-05-15 12:10:00,51.19,51.33,51.18,51.29,174800.0,49.8689,50.0053,49.8591,49.9663,174800.0
2008-05-15 12:15:00,51.28,51.28,51.2,51.24,63500.0,49.9565,49.9565,49.8786,49.9176,63500.0
2008-05-15 12:20:00,51.23,51.3,51.19,51.22,93200.0,49.9078,49.976,49.8689,49.8981,93200.0
2008-05-15 12:25:00,51.21,51.27,51.19,51.25,67900.0,49.8884,49.9468,49.8689,49.9273,67900.0
2008-05-15 12:30:00,51.24,51.28,51.1,51.14,66300.0,49.9176,49.9565,49.7812,49.8202,66300.0
2008-05-15 12:35:00,51.14,51.26,51.14,51.24,81500.0,49.8202,49.9371,49.8202,49.9176,81500.0
2008-05-15 12:40:00,51.24,51.26,51.2,51.23,71700.0,49.9176,49.9371,49.8786,49.9078,71700.0
2008-05-15 12:45:00,51.24,51.26,51.21,51.24,25600.0,49.9176,49.9371,49.8884,49.9176,25600.0
2008-05-15 12:50:00,51.23,51.29,51.2,51.22,163300.0,49.9078,49.9663,49.8786,49.8981,163300.0
2008-05-15 12:55:00,51.21,51.28,51.19,51.22,33200.0,49.8884,49.9565,49.8689,49.8981,33200.0
2008-05-15 13:00:00,51.22,51.47,51.21,51.47,60400.0,49.8981,50.1416,49.8884,50.1416,60400.0
2008-05-15 13:05:00,51.47,51.66,51.41,51.6,100800.0,50.1416,50.3267,50.0832,50.2683,100800.0
2008-05-15 13:10:00,51.6,51.62,51.44,51.48,33600.0,50.2683,50.2878,50.1124,50.1514,33600.0
2008-05-15 13:15:00,51.5,51.5,51.39,51.39,50000.0,50.1709,50.1709,50.0637,50.0637,50000.0
2008-05-15 13:20:00,51.39,51.4,51.26,51.28,45100.0,50.0637,50.0735,49.9371,49.9565,45100.0
2008-05-15 13:25:00,51.28,51.3,51.18,51.18,59900.0,49.9565,49.976,49.8591,49.8591,59900.0
2008-05-15 13:30:00,51.18,51.3,51.18,51.3,56000.0,49.8591,49.976,49.8591,49.976,56000.0
2008-05-15 13:35:00,51.29,51.3,51.24,51.29,100800.0,49.9663,49.976,49.9176,49.9663,100800.0
2008-05-15 13:40:00,51.3,51.3,51.24,51.24,75700.0,49.976,49.976,49.9176,49.9176,75700.0
2008-05-15 13:45:00,51.24,51.26,51.24,51.26,44800.0,49.9176,49.9371,49.9176,49.9371,44800.0
2008-05-15 13:50:00,51.25,51.27,51.15,51.2,92600.0,49.9273,49.9468,49.8299,49.8786,92600.0
2008-05-15 13:55:00,51.2,51.26,51.17,51.24,47000.0,49.8786,49.9371,49.8494,49.9176,47000.0
2008-05-15 14:00:00,51.25,51.26,51.19,51.2,49000.0,49.9273,49.9371,49.8689,49.8786,49000.0
2008-05-15 14:05:00,51.2,51.24,51.2,51.21,51300.0,49.8786,49.9176,49.8786,49.8884,51300.0
2008-05-15 14:10:00,51.21,51.26,51.16,51.18,51500.0,49.8884,49.9371,49.8396,49.8591,51500.0
2008-05-15 14:15:00,51.17,51.22,51.15,51.19,60200.0,49.8494,49.8981,49.8299,49.8689,60200.0
2008-05-15 14:20:00,51.19,51.22,51.17,51.2,68600.0,49.8689,49.8981,49.8494,49.8786,68600.0
2008-05-15 14:25:00,51.2,51.25,51.14,51.21,153600.0,49.8786,49.9273,49.8202,49.8884,153600.0
2008-05-15 14:30:00,51.2,51.23,51.19,51.2,43300.0,49.8786,49.9078,49.8689,49.8786,43300.0
2008-05-15 14:35:00,51.2,51.26,51.19,51.26,73000.0,49.8786,49.9371,49.8689,49.9371,73000.0
2008-05-15 14:40:00,51.26,51.27,51.23,51.25,65500.0,49.9371,49.9468,49.9078,49.9273,65500.0
2008-05-15 14:45:00,51.25,51.26,51.22,51.24,62100.0,49.9273,49.9371,49.8981,49.9176,62100.0
2008-05-15 14:50:00,51.24,51.32,51.24,51.31,80200.0,49.9176,49.9955,49.9176,49.9858,80200.0
2008-05-15 14:55:00,51.3,51.35,51.27,51.27,67500.0,49.976,50.0247,49.9468,49.9468,67500.0
2008-05-15 15:00:00,51.28,51.4,51.27,51.35,113600.0,49.9565,50.0735,49.9468,50.0247,113600.0
2008-05-15 15:05:00,51.36,51.48,51.36,51.48,98400.0,50.0345,50.1514,50.0345,50.1514,98400.0
2008-05-15 15:10:00,51.48,51.65,51.48,51.6,85400.0,50.1514,50.317,50.1514,50.2683,85400.0
2008-05-15 15:15:00,51.6,51.64,51.52,51.52,118900.0,50.2683,50.3073,50.1904,50.1904,118900.0
2008-05-15 15:20:00,51.53,51.53,51.43,51.44,66900.0,50.2001,50.2001,50.1027,50.1124,66900.0
2008-05-15 15:25:00,51.44,51.45,51.36,51.4,91600.0,50.1124,50.1222,50.0345,50.0735,91600.0
2008-05-15 15:30:00,51.4,51.41,51.39,51.41,90500.0,50.0735,50.0832,50.0637,50.0832,90500.0
2008-05-15 15:35:00,51.4,51.52,51.4,51.45,102000.0,50.0735,50.1904,50.0735,50.1222,102000.0
2008-05-15 15:40:00,51.46,51.67,51.46,51.6,125500.0,50.1319,50.3365,50.1319,50.2683,125500.0
2008-05-15 15:45:00,51.6,51.71,51.53,51.6,248300.0,50.2683,50.3755,50.2001,50.2683,248300.0
2008-05-15 15:50:00,51.6,51.62,51.49,51.5,239000.0,50.2683,50.2878,50.1611,50.1709,239000.0
2008-05-15 15:55:00,51.5,51.51,51.43,51.51,243100.0,50.1709,50.1806,50.1027,50.1806,243100.0
2008-05-16 09:30:00,51.81,51.83,51.15,51.22,497200.0,50.4729,50.4924,49.8299,49.8981,497200.0
2008-05-16 09:35:00,51.23,51.27,50.94,50.96,234300.0,49.9078,49.9468,49.6253,49.6448,234300.0
2008-05-16 09:40:00,50.94,50.94,50.65,50.69,85700.0,49.6253,49.6253,49.3428,49.3818,85700.0
2008-05-16 09:45:00,50.69,50.88,50.68,50.82,85400.0,49.3818,49.5669,49.372,49.5084,85400.0
2008-05-16 09:50:00,50.81,51.1,50.8,50.97,152300.0,49.4987,49.7812,49.4889,49.6545,152300.0
2008-05-16 09:55:00,50.98,51.02,50.74,50.78,116000.0,49.6643,49.7033,49.4305,49.4695,116000.0
2008-05-16 10:00:00,50.78,50.83,50.65,50.68,75400.0,49.4695,49.5182,49.3428,49.372,75400.0
2008-05-16 10:05:00,50.68,50.68,50.42,50.45,100800.0,49.372,49.372,49.1187,49.148,100800.0
2008-05-16 10:10:00,50.48,50.5,50.17,50.38,99400.0,49.1772,49.1967,48.8752,49.0798,99400.0
2008-05-16 10:15:00,50.38,50.41,50.25,50.26,75700.0,49.0798,49.109,48.9531,48.9629,75700.0
2008-05-16 10:20:00,50.26,50.27,50.11,50.14,80600.0,48.9629,48.9726,48.8167,48.846,80600.0
2008-05-16 10:25:00,50.15,50.22,50.14,50.21,133400.0,48.8557,48.9239,48.846,48.9142,133400.0
2008-05-16 10:30:00,50.2,50.26,50.08,50.11,141700.0,48.9044,48.9629,48.7875,48.8167,141700.0
2008-05-16 10:35:00,50.11,50.13,49.96,49.99,126300.0,48.8167,48.8362,48.6706,48.6998,126300.0
2008-05-16 10:40:00,50.0,50.0,49.93,49.98,162100.0,48.7096,48.7096,48.6414,48.6901,162100.0
2008-05-16 10:45:00,49.99,50.01,49.84,49.9,422300.0,48.6998,48.7193,48.5537,48.6122,422300.0
2008-05-16 10:50:00,49.89,49.92,49.84,49.86,139800.0,48.6024,48.6316,48.5537,48.5732,139800.0
2008-05-16 10:55:00,49.86,49.92,49.76,49.77,169100.0,48.5732,48.6316,48.4758,48.4855,169100.0
2008-05-16 11:00:00,49.77,49.88,49.75,49.83,140900.0,48.4855,48.5927,48.466,48.544,140900.0
2008-05-16 11:05:00,49.83,49.83,49.79,49.79,142500.0,48.544,48.544,48.505,48.505,142500.0
2008-05-16 11:10:00,49.79,49.8,49.66,49.69,334100.0,48.505,48.5147,48.3784,48.4076,334100.0
2008-05-16 11:15:00,49.68,49.69,49.53,49.66,191400.0,48.3978,48.4076,48.2517,48.3784,191400.0
2008-05-16 11:20:00,49.64,49.8,49.62,49.79,143800.0,48.3589,48.5147,48.3394,48.505,143800.0
2008-05-16 11:25:00,49.79,49.8,49.74,49.75,77600.0,48.505,48.5147,48.4563,48.466,77600.0
2008-05-16 11:30:00,49.75,49.79,49.72,49.73,52000.0,48.466,48.505,48.4368,48.4466,52000.0
2008-05-16 11:35:00,49.73,49.73,49.68,49.7,46100.0,48.4466,48.4466,48.3978,48.4173,46100.0
2008-05-16 11:40:00,49.7,49.7,49.62,49.63,206300.0,48.4173,48.4173,48.3394,48.3491,206300.0
2008-05-16 11:45:00,49.63,49.63,49.59,49.62,71800.0,48.3491,48.3491,48.3102,48.3394,71800.0
2008-05-16 11:50:00,49.61,49.62,49.37,49.42,207800.0,48.3296,48.3394,48.0958,48.1446,207800.0
2008-05-16 11:55:00,49.43,49.49,49.37,49.4,85300.0,48.1543,48.2127,48.0958,48.1251,85300.0
2008-05-16 12:00:00,49.39,49.54,49.39,49.43,118400.0,48.1153,48.2615,48.1153,48.1543,118400.0
2008-05-16 12:05:00,49.43,49.44,49.37,49.39,100700.0,48.1543,48.164,48.0958,48.1153,100700.0
2008-05-16 12:10:00,49.39,49.42,49.38,49.41,131800.0,48.1153,48.1446,48.1056,48.1348,131800.0
2008-05-16 12:15:00,49.41,49.49,49.4,49.48,70200.0,48.1348,48.2127,48.1251,48.203,70200.0
2008-05-16 12:20:00,49.47,49.48,49.38,49.41,80000.0,48.1933,48.203,48.1056,48.1348,80000.0
2008-05-16 12:25:00,49.4,49.49,49.37,49.45,107800.0,48.1251,48.2127,48.0958,48.1738,107800.0
2008-05-16 12:30:00,49.44,49.54,49.44,49.47,102300.0,48.164,48.2615,48.164,48.1933,102300.0
2008-05-16 12:35:00,49.47,49.53,49.46,49.5,147700.0,48.1933,48.2517,48.1835,48.2225,147700.0
2008-05-16 12:40:00,49.51,49.62,49.48,49.57,96200.0,48.2322,48.3394,48.203,48.2907,96200.0
2008-05-16 12:45:00,49.56,49.71,49.5,49.59,166700.0,48.2809,48.4271,48.2225,48.3102,166700.0
2008-05-16 12:50:00,49.58,49.63,49.57,49.61,115600.0,48.3004,48.3491,48.2907,48.3296,115600.0
2008-05-16 12:55:00,49.61,49.62,49.56,49.59,37500.0,48.3296,48.3394,48.2809,48.3102,37500.0
2008-05-16 13:00:00,49.58,49.58,49.53,49.56,35100.0,48.3004,48.3004,48.2517,48.2809,35100.0
2008-05-16 13:05:00,49.56,49.57,49.55,49.56,13600.0,48.2809,48.2907,48.2712,48.2809,13600.0
2008-05-16 13:10:00,49.56,49.56,49.4,49.4,88500.0,48.2809,48.2809,48.1251,48.1251,88500.0
2008-05-16 13:15:00,49.4,49.4,49.31,49.33,97200.0,48.1251,48.1251,48.0374,48.0569,97200.0
2008-05-16 13:20:00,49.33,49.34,49.24,49.29,113400.0,48.0569,48.0666,47.9692,48.0179,113400.0
2008-05-16 13:25:00,49.28,49.29,49.24,49.25,33900.0,48.0082,48.0179,47.9692,47.9789,33900.0
2008-05-16 13:30:00,49.25,49.34,49.24,49.29,56100.0,47.9789,48.0666,47.9692,48.0179,56100.0
2008-05-16 13:35:00,49.29,49.29,49.15,49.26,59200.0,48.0179,48.0179,47.8815,47.9887,59200.0
2008-05-16 13:40:00,49.25,49.26,49.15,49.24,66200.0,47.9789,47.9887,47.8815,47.9692,66200.0
2008-05-16 13:45:00,49.24,49.3,49.2,49.29,43800.0,47.9692,48.0276,47.9302,48.0179,43800.0
2008-05-16 13:50:00,49.29,49.29,49.08,49.18,83700.0,48.0179,48.0179,47.8133,47.9107,83700.0
2008-05-16 13:55:00,49.18,49.27,49.18,49.21,32800.0,47.9107,47.9984,47.9107,47.94,32800.0
2008-05-16 14:00:00,49.21,49.25,49.14,49.22,112300.0,47.94,47.9789,47.8718,47.9497,112300.0
2008-05-16 14:05:00,49.22,49.31,49.2,49.31,78000.0,47.9497,48.0374,47.9302,48.0374,78000.0
2008-05-16 14:10:00,49.3,49.43,49.3,49.42,84200.0,48.0276,48.1543,48.0276,48.1446,84200.0
2008-05-16 14:15:00,49.43,49.53,49.43,49.49,71200.0,48.1543,48.2517,48.1543,48.2127,71200.0
2008-05-16 14:20:00,49.5,49.54,49.47,49.5,106400.0,48.2225,48.2615,48.1933,48.2225,106400.0
2008-05-16 14:25:00,49.5,49.59,49.5,49.59,92100.0,48.2225,48.3102,48.2225,48.3102,92100.0
2008-05-16 14:30:00,49.59,49.6,49.5,49.52,72900.0,48.3102,48.3199,48.2225,48.242,72900.0
2008-05-16 14:35:00,49.52,49.55,49.5,49.51,107700.0,48.242,48.2712,48.2225,48.2322,107700.0
2008-05-16 14:40:00,49.51,49.52,49.42,49.45,62500.0,48.2322,48.242,48.1446,48.1738,62500.0
2008-05-16 14:45:00,49.45,49.53,49.44,49.46,72000.0,48.1738,48.2517,48.164,48.1835,72000.0
2008-05-16 14:50:00,49.46,49.58,49.45,49.5,198400.0,48.1835,48.3004,48.1738,48.2225,198400.0
2008-05-16 14:55:00,49.5,49.63,49.49,49.51,82000.0,48.2225,48.3491,48.2127,48.2322,82000.0
2008-05-16 15:00:00,49.5,49.59,49.44,49.59,118800.0,48.2225,48.3102,48.164,48.3102,118800.0
2008-05-16 15:05:00,49.59,49.64,49.56,49.6,286600.0,48.3102,48.3589,48.2809,48.3199,286600.0
2008-05-16 15:10:00,49.6,49.61,49.44,49.45,74700.0,48.3199,48.3296,48.164,48.1738,74700.0
2008-05-16 15:15:00,49.44,49.53,49.43,49.5,82200.0,48.164,48.2517,48.1543,48.2225,82200.0
2008-05-16 15:20:00,49.51,49.51,49.38,49.4,84700.0,48.2322,48.2322,48.1056,48.1251,84700.0
2008-05-16 15:25:00,49.4,49.53,49.33,49.34,94100.0,48.1251,48.2517,48.0569,48.0666,94100.0
2008-05-16 15:30:00,49.34,49.46,49.33,49.43,177900.0,48.0666,48.1835,48.0569,48.1543,177900.0
2008-05-16 15:35:00,49.43,49.48,49.43,49.46,132000.0,48.1543,48.203,48.1543,48.1835,132000.0
2008-05-16 15:40:00,49.47,49.6,49.44,49.57,144100.0,48.1933,48.3199,48.164,48.2907,144100.0
2008-05-16 15:45:00,49.58,49.71,49.58,49.68,172500.0,48.3004,48.4271,48.3004,48.3978,172500.0
2008-05-16 15:50:00,49.69,49.69,49.53,49.54,255400.0,48.4076,48.4076,48.2517,48.2615,255400.0
2008-05-16 15:55:00,49.55,49.71,49.53,49.55,381500.0,48.2712,48.4271,48.2517,48.2712,381500.0
2008-05-19 09:30:00,49.53,49.87,49.5,49.66,46100.0,48.2517,48.5829,48.2225,48.3784,46100.0
2008-05-19 09:35:00,49.65,49.71,49.52,49.57,43700.0,48.3686,48.4271,48.242,48.2907,43700.0
2008-05-19 09:40:00,49.55,49.62,49.5,49.5,37200.0,48.2712,48.3394,48.2225,48.2225,37200.0
2008-05-19 09:45:00,49.5,49.51,49.31,49.38,209700.0,48.2225,48.2322,48.0374,48.1056,209700.0
2008-05-19 09:50:00,49.36,49.49,49.34,49.49,95400.0,48.0861,48.2127,48.0666,48.2127,95400.0
2008-05-19 09:55:00,49.5,49.59,49.5,49.54,44200.0,48.2225,48.3102,48.2225,48.2615,44200.0
2008-05-19 10:00:00,49.52,49.55,49.4,49.42,44400.0,48.242,48.2712,48.1251,48.1446,44400.0
2008-05-19 10:05:00,49.42,49.42,49.22,49.3,61400.0,48.1446,48.1446,47.9497,48.0276,61400.0
2008-05-19 10:10:00,49.3,49.31,49.23,49.24,26300.0,48.0276,48.0374,47.9595,47.9692,26300.0
2008-05-19 10:15:00,49.23,49.25,49.12,49.13,77900.0,47.9595,47.9789,47.8523,47.862,77900.0
2008-05-19 10:20:00,49.13,49.23,49.11,49.2,46700.0,47.862,47.9595,47.8426,47.9302,46700.0
2008-05-19 10:25:00,49.2,49.32,49.12,49.12,54000.0,47.9302,48.0471,47.8523,47.8523,54000.0
2008-05-19 10:30:00,49.13,49.14,49.0,49.05,86100.0,47.862,47.8718,47.7354,47.7841,86100.0
2008-05-19 10:35:00,49.05,49.07,48.9,48.94,111600.0,47.7841,47.8036,47.638,47.6769,111600.0
2008-05-19 10:40:00,48.92,49.01,48.9,48.91,58300.0,47.6575,47.7451,47.638,47.6477,58300.0
2008-05-19 10:45:00,48.91,49.01,48.9,48.96,37600.0,47.6477,47.7451,47.638,47.6964,37600.0
2008-05-19 10:50:00,48.97,49.03,48.96,48.98,56500.0,47.7062,47.7646,47.6964,47.7159,56500.0
2008-05-19 10:55:00,48.99,49.01,48.95,48.98,30700.0,47.7256,47.7451,47.6867,47.7159,30700.0
2008-05-19 11:00:00,48.98,49.0,48.96,48.99,22500.0,47.7159,47.7354,47.6964,47.7256,22500.0
2008-05-19 11:05:00,48.99,49.01,48.96,48.98,37200.0,47.7256,47.7451,47.6964,47.7159,37200.0
2008-05-19 11:10:00,48.98,49.03,48.97,49.03,39600.0,47.7159,47.7646,47.7062,47.7646,39600.0
2008-05-19 11:15:00,49.03,49.21,48.99,49.18,68300.0,47.7646,47.94,47.7256,47.9107,68300.0
2008-05-19 11:20:00,49.18,49.23,49.07,49.16,45600.0,47.9107,47.9595,47.8036,47.8913,45600.0
2008-05-19 11:25:00,49.15,49.22,49.08,49.15,83100.0,47.8815,47.9497,47.8133,47.8815,83100.0
2008-05-19 11:30:00,49.16,49.26,49.16,49.2,89700.0,47.8913,47.9887,47.8913,47.9302,89700.0
2008-05-19 11:35:00,49.2,49.25,49.18,49.24,30500.0,47.9302,47.9789,47.9107,47.9692,30500.0
2008-05-19 11:40:00,49.24,49.54,49.24,49.49,115300.0,47.9692,48.2615,47.9692,48.2127,115300.0
2008-05-19 11:45:00,49.48,49.53,49.44,49.52,48100.0,48.203,48.2517,48.164,48.242,48100.0
2008-05-19 11:50:00,49.51,49.51,49.43,49.49,52000.0,48.2322,48.2322,48.1543,48.2127,52000.0
2008-05-19 11:55:00,49.48,49.63,49.42,49.58,125600.0,48.203,48.3491,48.1446,48.3004,125600.0
2008-05-19 12:00:00,49.58,49.59,49.46,49.48,48200.0,48.3004,48.3102,48.1835,48.203,48200.0
2008-05-19 12:05:00,49.48,49.48,49.33,49.38,192100.0,48.203,48.203,48.0569,48.1056,192100.0
2008-05-19 12:10:00,49.38,49.4,49.22,49.24,54300.0,48.1056,48.1251,47.9497,47.9692,54300.0
2008-05-19 12:15:00,49.24,49.32,49.19,49.21,79100.0,47.9692,48.0471,47.9205,47.94,79100.0
2008-05-19 12:20:00,49.21,49.24,49.15,49.22,16500.0,47.94,47.9692,47.8815,47.9497,16500.0
2008-05-19 12:25:00,49.22,49.3,49.21,49.28,67200.0,47.9497,48.0276,47.94,48.0082,67200.0
2008-05-19 12:30:00,49.28,49.28,49.19,49.21,57300.0,48.0082,48.0082,47.9205,47.94,57300.0
2008-05-19 12:35:00,49.2,49.2,49.08,49.1,31800.0,47.9302,47.9302,47.8133,47.8328,31800.0
2008-05-19 12:40:00,49.09,49.11,49.08,49.09,26100.0,47.8231,47.8426,47.8133,47.8231,26100.0
2008-05-19 12:45:00,49.09,49.11,49.05,49.06,146500.0,47.8231,47.8426,47.7841,47.7938,146500.0
2008-05-19 12:50:00,49.05,49.07,48.98,49.02,51900.0,47.7841,47.8036,47.7159,47.7549,51900.0
2008-05-19 12:55:00,49.04,49.07,48.99,49.06,67600.0,47.7744,47.8036,47.7256,47.7938,67600.0
2008-05-19 13:00:00,49.07,49.1,49.01,49.06,33600.0,47.8036,47.8328,47.7451,47.7938,33600.0
2008-05-19 13:05:00,49.06,49.07,48.99,48.99,76200.0,47.7938,47.8036,47.7256,47.7256,76200.0
2008-05-19 13:10:00,48.99,49.01,48.92,48.93,67800.0,47.7256,47.7451,47.6575,47.6672,67800.0
2008-05-19 13:15:00,48.94,48.98,48.89,48.89,45800.0,47.6769,47.7159,47.6282,47.6282,45800.0
2008-05-19 13:20:00,48.89,48.91,48.73,48.76,96700.0,47.6282,47.6477,47.4724,47.5016,96700.0
2008-05-19 13:25:00,48.76,48.89,48.76,48.83,24700.0,47.5016,47.6282,47.5016,47.5698,24700.0
2008-05-19 13:30:00,48.83,48.84,48.61,48.62,57900.0,47.5698,47.5795,47.3555,47.3652,57900.0
2008-05-19 13:35:00,48.61,48.66,48.48,48.55,164100.0,47.3555,47.4042,47.2288,47.297,164100.0
2008-05-19 13:40:00,48.56,48.67,48.45,48.49,49300.0,47.3067,47.4139,47.1996,47.2386,49300.0
2008-05-19 13:45:00,48.5,48.6,48.48,48.59,47900.0,47.2483,47.3457,47.2288,47.336,47900.0
2008-05-19 13:50:00,48.59,48.65,48.54,48.63,134200.0,47.336,47.3944,47.2873,47.3749,134200.0
2008-05-19 13:55:00,48.63,48.63,48.43,48.46,48700.0,47.3749,47.3749,47.1801,47.2093,48700.0
2008-05-19 14:00:00,48.45,48.46,48.38,48.44,69600.0,47.1996,47.2093,47.1314,47.1898,69600.0
2008-05-19 14:05:00,48.43,48.48,48.39,48.45,38500.0,47.1801,47.2288,47.1411,47.1996,38500.0
2008-05-19 14:10:00,48.45,48.48,48.34,48.34,70700.0,47.1996,47.2288,47.0924,47.0924,70700.0
2008-05-19 14:15:00,48.35,48.35,48.18,48.31,85900.0,47.1022,47.1022,46.9366,47.0632,85900.0
2008-05-19 14:20:00,48.31,48.33,48.21,48.22,139800.0,47.0632,47.0827,46.9658,46.9755,139800.0
2008-05-19 14:25:00,48.22,48.23,47.81,47.92,283600.0,46.9755,46.9853,46.5761,46.6833,283600.0
2008-05-19 14:30:00,47.93,48.08,47.9,48.02,116400.0,46.693,46.8391,46.6638,46.7807,116400.0
2008-05-19 14:35:00,48.02,48.32,48.02,48.29,108100.0,46.7807,47.0729,46.7807,47.0437,108100.0
2008-05-19 14:40:00,48.29,48.4,48.25,48.3,128800.0,47.0437,47.1509,47.0047,47.0535,128800.0
2008-05-19 14:45:00,48.31,48.39,48.29,48.37,79200.0,47.0632,47.1411,47.0437,47.1217,79200.0
2008-05-19 14:50:00,48.37,48.43,48.35,48.41,123500.0,47.1217,47.1801,47.1022,47.1606,123500.0
2008-05-19 14:55:00,48.41,48.44,48.36,48.4,62700.0,47.1606,47.1898,47.1119,47.1509,62700.0
2008-05-19 15:00:00,48.41,48.48,48.33,48.35,78600.0,47.1606,47.2288,47.0827,47.1022,78600.0
2008-05-19 15:05:00,48.34,48.36,48.26,48.35,54800.0,47.0924,47.1119,47.0145,47.1022,54800.0
2008-05-19 15:10:00,48.35,48.47,48.31,48.39,90900.0,47.1022,47.2191,47.0632,47.1411,90900.0
2008-05-19 15:15:00,48.4,48.4,48.22,48.3,60800.0,47.1509,47.1509,46.9755,47.0535,60800.0
2008-05-19 15:20:00,48.31,48.36,48.22,48.22,45500.0,47.0632,47.1119,46.9755,46.9755,45500.0
2008-05-19 15:25:00,48.22,48.25,48.16,48.21,70600.0,46.9755,47.0047,46.9171,46.9658,70600.0
2008-05-19 15:30:00,48.21,48.21,48.04,48.15,129200.0,46.9658,46.9658,46.8002,46.9073,129200.0
2008-05-19 15:35:00,48.15,48.15,47.95,47.97,81200.0,46.9073,46.9073,46.7125,46.732,81200.0
2008-05-19 15:40:00,47.96,48.12,47.95,48.11,151700.0,46.7222,46.8781,46.7125,46.8684,151700.0
2008-05-19 15:45:00,48.12,48.15,48.04,48.15,108100.0,46.8781,46.9073,46.8002,46.9073,108100.0
2008-05-19 15:50:00,48.15,48.36,48.15,48.34,118700.0,46.9073,47.1119,46.9073,47.0924,118700.0
2008-05-19 15:55:00,48.34,48.44,48.33,48.43,170200.0,47.0924,47.1898,47.0827,47.1801,170200.0
2008-05-20 09:30:00,48.39,48.43,48.19,48.36,204100.0,47.1411,47.1801,46.9463,47.1119,204100.0
2008-05-20 09:35:00,48.35,48.36,48.26,48.29,154300.0,47.1022,47.1119,47.0145,47.0437,154300.0
2008-05-20 09:40:00,48.29,48.4,48.28,48.39,148500.0,47.0437,47.1509,47.034,47.1411,148500.0
2008-05-20 09:45:00,48.39,48.62,48.38,48.62,176300.0,47.1411,47.3652,47.1314,47.3652,176300.0
2008-05-20 09:50:00,48.61,48.61,48.11,48.18,223000.0,47.3555,47.3555,46.8684,46.9366,223000.0
2008-05-20 09:55:00,48.17,48.31,48.04,48.31,91600.0,46.9268,47.0632,46.8002,47.0632,91600.0
2008-05-20 10:00:00,48.31,48.35,48.17,48.35,199200.0,47.0632,47.1022,46.9268,47.1022,199200.0
2008-05-20 10:05:00,48.34,48.44,48.32,48.42,71400.0,47.0924,47.1898,47.0729,47.1704,71400.0
2008-05-20 10:10:00,48.41,48.76,48.41,48.76,93300.0,47.1606,47.5016,47.1606,47.5016,93300.0
2008-05-20 10:15:00,48.77,48.87,48.74,48.86,148400.0,47.5113,47.6087,47.4821,47.599,148400.0
2008-05-20 10:20:00,48.86,49.15,48.85,49.04,207900.0,47.599,47.8815,47.5893,47.7744,207900.0
2008-05-20 10:25:00,49.07,49.19,49.07,49.1,87900.0,47.8036,47.9205,47.8036,47.8328,87900.0
2008-05-20 10:30:00,49.11,49.34,48.97,49.25,160300.0,47.8426,48.0666,47.7062,47.9789,160300.0
2008-05-20 10:35:00,49.27,49.27,48.97,48.99,65900.0,47.9984,47.9984,47.7062,47.7256,65900.0
2008-05-20 10:40:00,48.97,49.0,48.92,48.99,50200.0,47.7062,47.7354,47.6575,47.7256,50200.0
2008-05-20 10:45:00,48.99,49.0,48.85,48.94,68200.0,47.7256,47.7354,47.5893,47.6769,68200.0
2008-05-20 10:50:00,48.94,49.0,48.9,48.92,44500.0,47.6769,47.7354,47.638,47.6575,44500.0
2008-05-20 10:55:00,48.91,49.06,48.91,49.04,67400.0,47.6477,47.7938,47.6477,47.7744,67400.0
2008-05-20 11:00:00,49.07,49.08,48.97,48.97,56600.0,47.8036,47.8133,47.7062,47.7062,56600.0
2008-05-20 11:05:00,48.97,49.03,48.91,48.95,225900.0,47.7062,47.7646,47.6477,47.6867,225900.0
2008-05-20 11:10:00,48.95,49.02,48.88,49.0,74900.0,47.6867,47.7549,47.6185,47.7354,74900.0
2008-05-20 11:15:00,49.01,49.13,49.01,49.08,40800.0,47.7451,47.862,47.7451,47.8133,40800.0
2008-05-20 11:20:00,49.09,49.1,49.0,49.01,32700.0,47.8231,47.8328,47.7354,47.7451,32700.0
2008-05-20 11:25:00,49.02,49.18,49.01,49.16,34700.0,47.7549,47.9107,47.7451,47.8913,34700.0
2008-05-20 11:30:00,49.16,49.2,49.06,49.15,45900.0,47.8913,47.9302,47.7938,47.8815,45900.0
2008-05-20 11:35:00,49.15,49.25,49.13,49.22,154300.0,47.8815,47.9789,47.862,47.9497,154300.0
2008-05-20 11:40:00,49.21,49.22,49.06,49.06,82000.0,47.94,47.9497,47.7938,47.7938,82000.0
2008-05-20 11:45:00,49.06,49.08,48.94,49.0,68500.0,47.7938,47.8133,47.6769,47.7354,68500.0
2008-05-20 11:50:00,48.99,49.05,48.98,49.02,65900.0,47.7256,47.7841,47.7159,47.7549,65900.0
2008-05-20 11:55:00,49.02,49.06,49.01,49.05,19600.0,47.7549,47.7938,47.7451,47.7841,19600.0
2008-05-20 12:00:00,49.05,49.06,48.98,48.99,67800.0,47.7841,47.7938,47.7159,47.7256,67800.0
2008-05-20 12:05:00,48.99,49.0,48.98,49.0,98100.0,47.7256,47.7354,47.7159,47.7354,98100.0
2008-05-20 12:10:00,49.0,49.08,48.99,49.03,54600.0,47.7354,47.8133,47.7256,47.7646,54600.0
2008-05-20 12:15:00,49.03,49.03,48.95,49.0,45400.0,47.7646,47.7646,47.6867,47.7354,45400.0
2008-05-20 12:20:00,49.0,49.02,48.99,49.0,51900.0,47.7354,47.7549,47.7256,47.7354,51900.0
2008-05-20 12:25:00,49.01,49.05,48.92,49.0,57200.0,47.7451,47.7841,47.6575,47.7354,57200.0
2008-05-20 12:30:00,49.01,49.01,48.94,48.99,30100.0,47.7451,47.7451,47.6769,47.7256,30100.0
2008-05-20 12:35:00,48.99,49.0,48.94,48.95,30300.0,47.7256,47.7354,47.6769,47.6867,30300.0
2008-05-20 12:40:00,48.95,48.96,48.89,48.9,25200.0,47.6867,47.6964,47.6282,47.638,25200.0
2008-05-20 12:45:00,48.91,48.94,48.85,48.86,17800.0,47.6477,47.6769,47.5893,47.599,17800.0
2008-05-20 12:50:00,48.87,48.91,48.83,48.84,43600.0,47.6087,47.6477,47.5698,47.5795,43600.0
2008-05-20 12:55:00,48.84,48.85,48.78,48.79,39900.0,47.5795,47.5893,47.5211,47.5308,39900.0
2008-05-20 13:00:00,48.79,48.8,48.63,48.63,79100.0,47.5308,47.5406,47.3749,47.3749,79100.0
2008-05-20 13:05:00,48.63,48.76,48.63,48.75,48300.0,47.3749,47.5016,47.3749,47.4918,48300.0
2008-05-20 13:10:00,48.76,48.88,48.76,48.87,55300.0,47.5016,47.6185,47.5016,47.6087,55300.0
2008-05-20 13:15:00,48.88,48.88,48.84,48.85,19300.0,47.6185,47.6185,47.5795,47.5893,19300.0
2008-05-20 13:20:00,48.85,48.85,48.7,48.76,25700.0,47.5893,47.5893,47.4431,47.5016,25700.0
2008-05-20 13:25:00,48.75,48.89,48.75,48.88,23500.0,47.4918,47.6282,47.4918,47.6185,23500.0
2008-05-20 13:30:00,48.89,48.89,48.74,48.78,22700.0,47.6282,47.6282,47.4821,47.5211,22700.0
2008-05-20 13:35:00,48.78,48.78,48.67,48.67,33200.0,47.5211,47.5211,47.4139,47.4139,33200.0
2008-05-20 13:40:00,48.67,48.73,48.6,48.6,79400.0,47.4139,47.4724,47.3457,47.3457,79400.0
2008-05-20 13:45:00,48.62,48.74,48.61,48.74,61000.0,47.3652,47.4821,47.3555,47.4821,61000.0
2008-05-20 13:50:00,48.75,48.75,48.66,48.68,57200.0,47.4918,47.4918,47.4042,47.4236,57200.0
2008-05-20 13:55:00,48.69,48.71,48.57,48.6,48700.0,47.4334,47.4529,47.3165,47.3457,48700.0
2008-05-20 14:00:00,48.61,48.75,48.6,48.74,26900.0,47.3555,47.4918,47.3457,47.4821,26900.0
2008-05-20 14:05:00,48.75,48.75,48.55,48.55,47900.0,47.4918,47.4918,47.297,47.297,47900.0
2008-05-20 14:10:00,48.57,48.64,48.54,48.56,21900.0,47.3165,47.3847,47.2873,47.3067,21900.0
2008-05-20 14:15:00,48.54,48.58,48.52,48.55,62900.0,47.2873,47.3262,47.2678,47.297,62900.0
2008-05-20 14:20:00,48.54,48.69,48.54,48.6,43100.0,47.2873,47.4334,47.2873,47.3457,43100.0
2008-05-20 14:25:00,48.6,48.61,48.48,48.49,55400.0,47.3457,47.3555,47.2288,47.2386,55400.0
2008-05-20 14:30:00,48.48,48.67,48.47,48.67,97900.0,47.2288,47.4139,47.2191,47.4139,97900.0
2008-05-20 14:35:00,48.67,48.67,48.57,48.62,61200.0,47.4139,47.4139,47.3165,47.3652,61200.0
2008-05-20 14:40:00,48.61,48.68,48.61,48.65,54700.0,47.3555,47.4236,47.3555,47.3944,54700.0
2008-05-20 14:45:00,48.66,48.72,48.61,48.63,69000.0,47.4042,47.4626,47.3555,47.3749,69000.0
2008-05-20 14:50:00,48.63,48.66,48.59,48.62,49500.0,47.3749,47.4042,47.336,47.3652,49500.0
2008-05-20 14:55:00,48.61,48.64,48.56,48.63,74200.0,47.3555,47.3847,47.3067,47.3749,74200.0
2008-05-20 15:00:00,48.63,48.68,48.62,48.65,84900.0,47.3749,47.4236,47.3652,47.3944,84900.0
2008-05-20 15:05:00,48.64,48.76,48.64,48.75,75100.0,47.3847,47.5016,47.3847,47.4918,75100.0
2008-05-20 15:10:00,48.75,48.82,48.73,48.73,57700.0,47.4918,47.56,47.4724,47.4724,57700.0
2008-05-20 15:15:00,48.73,48.84,48.61,48.84,101400.0,47.4724,47.5795,47.3555,47.5795,101400.0
2008-05-20 15:20:00,48.83,48.85,48.76,48.81,80800.0,47.5698,47.5893,47.5016,47.5503,80800.0
2008-05-20 15:25:00,48.82,48.88,48.8,48.86,90700.0,47.56,47.6185,47.5406,47.599,90700.0
2008-05-20 15:30:00,48.86,48.9,48.78,48.78,86900.0,47.599,47.638,47.5211,47.5211,86900.0
2008-05-20 15:35:00,48.79,48.79,48.68,48.76,96400.0,47.5308,47.5308,47.4236,47.5016,96400.0
2008-05-20 15:40:00,48.76,48.91,48.76,48.87,111200.0,47.5016,47.6477,47.5016,47.6087,111200.0
2008-05-20 15:45:00,48.86,48.98,48.84,48.97,133800.0,47.599,47.7159,47.5795,47.7062,133800.0
2008-05-20 15:50:00,48.98,49.03,48.92,49.0,176900.0,47.7159,47.7646,47.6575,47.7354,176900.0
2008-05-20 15:55:00,49.01,49.06,48.98,49.05,215400.0,47.7451,47.7938,47.7159,47.7841,215400.0
2008-05-21 09:30:00,49.38,49.72,49.34,49.7,153600.0,48.1056,48.4368,48.0666,48.4173,153600.0
2008-05-21 09:35:00,49.7,50.1,49.64,50.06,255000.0,48.4173,48.807,48.3589,48.768,255000.0
2008-05-21 09:40:00,50.06,50.09,49.98,50.08,64400.0,48.768,48.7973,48.6901,48.7875,64400.0
2008-05-21 09:45:00,50.09,50.3,50.08,50.29,97100.0,48.7973,49.0018,48.7875,48.9921,97100.0
2008-05-21 09:50:00,50.28,50.39,50.11,50.25,155700.0,48.9824,49.0895,48.8167,48.9531,155700.0
2008-05-21 09:55:00,50.25,50.35,50.0,50.12,93300.0,48.9531,49.0505,48.7096,48.8265,93300.0
2008-05-21 10:00:00,50.13,50.31,49.9,50.28,92900.0,48.8362,49.0116,48.6122,48.9824,92900.0
2008-05-21 10:05:00,50.29,50.36,50.01,50.01,29300.0,48.9921,49.0603,48.7193,48.7193,29300.0
2008-05-21 10:10:00,50.02,50.15,50.01,50.13,25600.0,48.7291,48.8557,48.7193,48.8362,25600.0
2008-05-21 10:15:00,50.13,50.15,49.96,50.04,80400.0,48.8362,48.8557,48.6706,48.7486,80400.0
2008-05-21 10:20:00,50.07,50.11,50.05,50.06,37200.0,48.7778,48.8167,48.7583,48.768,37200.0
2008-05-21 10:25:00,50.07,50.23,50.06,50.14,29800.0,48.7778,48.9336,48.768,48.846,29800.0
2008-05-21 10:30:00,50.13,50.13,50.0,50.03,84400.0,48.8362,48.8362,48.7096,48.7388,84400.0
2008-05-21 10:35:00,50.04,50.05,49.96,50.02,50600.0,48.7486,48.7583,48.6706,48.7291,50600.0
2008-05-21 10:40:00,50.03,50.09,49.95,50.0,44800.0,48.7388,48.7973,48.6609,48.7096,44800.0
2008-05-21 10:45:00,50.0,50.01,49.99,50.01,29600.0,48.7096,48.7193,48.6998,48.7193,29600.0
2008-05-21 10:50:00,50.01,50.01,49.74,49.75,39500.0,48.7193,48.7193,48.4563,48.466,39500.0
2008-05-21 10:55:00,49.74,49.8,49.64,49.64,28000.0,48.4563,48.5147,48.3589,48.3589,28000.0
2008-05-21 11:00:00,49.65,49.97,49.64,49.9,51100.0,48.3686,48.6804,48.3589,48.6122,51100.0
2008-05-21 11:05:00,49.89,49.89,49.75,49.75,40100.0,48.6024,48.6024,48.466,48.466,40100.0
2008-05-21 11:10:00,49.75,49.92,49.74,49.91,21200.0,48.466,48.6316,48.4563,48.6219,21200.0
2008-05-21 11:15:00,49.91,50.01,49.9,49.96,33500.0,48.6219,48.7193,48.6122,48.6706,33500.0
2008-05-21 11:20:00,49.96,49.97,49.87,49.95,28800.0,48.6706,48.6804,48.5829,48.6609,28800.0
2008-05-21 11:25:00,49.95,50.02,49.94,50.0,23800.0,48.6609,48.7291,48.6511,48.7096,23800.0
2008-05-21 11:30:00,50.0,50.0,49.74,49.83,23700.0,48.7096,48.7096,48.4563,48.544,23700.0
2008-05-21 11:35:00,49.85,49.95,49.8,49.8,172000.0,48.5635,48.6609,48.5147,48.5147,172000.0
2008-05-21 11:40:00,49.81,49.81,49.71,49.75,13900.0,48.5245,48.5245,48.4271,48.466,13900.0
2008-05-21 11:45:00,49.76,49.9,49.74,49.89,7900.0,48.4758,48.6122,48.4563,48.6024,7900.0
2008-05-21 11:50:00,49.9,49.92,49.83,49.84,19100.0,48.6122,48.6316,48.544,48.5537,19100.0
2008-05-21 11:55:00,49.84,49.86,49.82,49.85,24200.0,48.5537,48.5732,48.5342,48.5635,24200.0
2008-05-21 12:00:00,49.86,49.88,49.85,49.88,8800.0,48.5732,48.5927,48.5635,48.5927,8800.0
2008-05-21 12:05:00,49.88,49.94,49.87,49.94,13300.0,48.5927,48.6511,48.5829,48.6511,13300.0
2008-05-21 12:10:00,49.94,50.0,49.93,49.96,15300.0,48.6511,48.7096,48.6414,48.6706,15300.0
2008-05-21 12:15:00,49.97,49.98,49.83,49.93,20600.0,48.6804,48.6901,48.544,48.6414,20600.0
2008-05-21 12:20:00,49.91,49.98,49.91,49.94,6500.0,48.6219,48.6901,48.6219,48.6511,6500.0
2008-05-21 12:25:00,49.97,50.02,49.88,50.02,16000.0,48.6804,48.7291,48.5927,48.7291,16000.0
2008-05-21 12:30:00,50.02,50.02,49.93,49.96,23700.0,48.7291,48.7291,48.6414,48.6706,23700.0
2008-05-21 12:35:00,49.96,50.02,49.94,50.02,19200.0,48.6706,48.7291,48.6511,48.7291,19200.0
2008-05-21 12:40:00,50.0,50.25,50.0,50.22,34200.0,48.7096,48.9531,48.7096,48.9239,34200.0
2008-05-21 12:45:00,50.21,50.34,50.18,50.18,53000.0,48.9142,49.0408,48.8849,48.8849,53000.0
2008-05-21 12:50:00,50.17,50.2,50.1,50.14,37400.0,48.8752,48.9044,48.807,48.846,37400.0
2008-05-21 12:55:00,50.14,50.2,50.13,50.18,11700.0,48.846,48.9044,48.8362,48.8849,11700.0
2008-05-21 13:00:00,50.18,50.19,49.93,49.93,53800.0,48.8849,48.8947,48.6414,48.6414,53800.0
2008-05-21 13:05:00,49.96,50.0,49.94,49.98,99700.0,48.6706,48.7096,48.6511,48.6901,99700.0
2008-05-21 13:10:00,49.98,49.99,49.92,49.95,19300.0,48.6901,48.6998,48.6316,48.6609,19300.0
2008-05-21 13:15:00,49.95,49.95,49.84,49.84,21600.0,48.6609,48.6609,48.5537,48.5537,21600.0
2008-05-21 13:20:00,49.84,49.86,49.79,49.82,21900.0,48.5537,48.5732,48.505,48.5342,21900.0
2008-05-21 13:25:00,49.83,49.83,49.71,49.73,16600.0,48.544,48.544,48.4271,48.4466,16600.0
2008-05-21 13:30:00,49.72,49.76,49.67,49.67,27000.0,48.4368,48.4758,48.3881,48.3881,27000.0
2008-05-21 13:35:00,49.67,49.73,49.65,49.69,20900.0,48.3881,48.4466,48.3686,48.4076,20900.0
2008-05-21 13:40:00,49.69,49.7,49.63,49.64,22800.0,48.4076,48.4173,48.3491,48.3589,22800.0
2008-05-21 13:45:00,49.64,49.7,49.63,49.67,22600.0,48.3589,48.4173,48.3491,48.3881,22600.0
2008-05-21 13:50:00,49.66,49.66,49.52,49.55,30200.0,48.3784,48.3784,48.242,48.2712,30200.0
2008-05-21 13:55:00,49.57,49.58,49.39,49.45,60800.0,48.2907,48.3004,48.1153,48.1738,60800.0
2008-05-21 14:00:00,49.46,49.52,49.27,49.48,91300.0,48.1835,48.242,47.9984,48.203,91300.0
2008-05-21 14:05:00,49.48,49.52,49.13,49.21,41600.0,48.203,48.242,47.862,47.94,41600.0
2008-05-21 14:10:00,49.21,49.27,49.1,49.1,54600.0,47.94,47.9984,47.8328,47.8328,54600.0
2008-05-21 14:15:00,49.08,49.18,49.02,49.08,44400.0,47.8133,47.9107,47.7549,47.8133,44400.0
2008-05-21 14:20:00,49.07,49.2,49.03,49.1,55400.0,47.8036,47.9302,47.7646,47.8328,55400.0
2008-05-21 14:25:00,49.1,49.13,48.98,49.1,36200.0,47.8328,47.862,47.7159,47.8328,36200.0
2008-05-21 14:30:00,49.1,49.11,48.95,48.98,92900.0,47.8328,47.8426,47.6867,47.7159,92900.0
2008-05-21 14:35:00,48.98,49.12,48.92,49.1,31800.0,47.7159,47.8523,47.6575,47.8328,31800.0
2008-05-21 14:40:00,49.1,49.13,48.98,49.04,64000.0,47.8328,47.862,47.7159,47.7744,64000.0
2008-05-21 14:45:00,49.02,49.07,48.9,48.92,49600.0,47.7549,47.8036,47.638,47.6575,49600.0
2008-05-21 14:50:00,48.9,49.05,48.89,49.02,41300.0,47.638,47.7841,47.6282,47.7549,41300.0
2008-05-21 14:55:00,49.02,49.07,48.95,49.07,41900.0,47.7549,47.8036,47.6867,47.8036,41900.0
2008-05-21 15:00:00,49.06,49.08,48.98,49.01,61300.0,47.7938,47.8133,47.7159,47.7451,61300.0
2008-05-21 15:05:00,49.01,49.05,48.96,49.02,44700.0,47.7451,47.7841,47.6964,47.7549,44700.0
2008-05-21 15:10:00,49.02,49.07,48.99,49.07,70100.0,47.7549,47.8036,47.7256,47.8036,70100.0
2008-05-21 15:15:00,49.07,49.2,49.06,49.14,73400.0,47.8036,47.9302,47.7938,47.8718,73400.0
2008-05-21 15:20:00,49.14,49.19,49.07,49.13,36400.0,47.8718,47.9205,47.8036,47.862,36400.0
2008-05-21 15:25:00,49.13,49.18,49.02,49.08,61000.0,47.862,47.9107,47.7549,47.8133,61000.0
2008-05-21 15:30:00,49.09,49.1,48.98,49.07,89300.0,47.8231,47.8328,47.7159,47.8036,89300.0
2008-05-21 15:35:00,49.07,49.1,48.95,49.0,208500.0,47.8036,47.8328,47.6867,47.7354,208500.0
2008-05-21 15:40:00,49.0,49.01,48.81,48.87,106900.0,47.7354,47.7451,47.5503,47.6087,106900.0
2008-05-21 15:45:00,48.86,49.05,48.85,48.94,108900.0,47.599,47.7841,47.5893,47.6769,108900.0
2008-05-21 15:50:00,48.94,48.97,48.82,48.82,80300.0,47.6769,47.7062,47.56,47.56,80300.0
2008-05-21 15:55:00,48.83,48.98,48.74,48.89,159300.0,47.5698,47.7159,47.4821,47.6282,159300.0
2008-05-22 09:30:00,49.1,49.1,48.66,49.03,84100.0,47.8328,47.8328,47.4042,47.7646,84100.0
2008-05-22 09:35:00,49.03,49.03,48.85,48.85,74300.0,47.7646,47.7646,47.5893,47.5893,74300.0
2008-05-22 09:40:00,48.88,49.03,48.85,48.99,45900.0,47.6185,47.7646,47.5893,47.7256,45900.0
2008-05-22 09:45:00,48.98,48.98,48.83,48.89,52600.0,47.7159,47.7159,47.5698,47.6282,52600.0
2008-05-22 09:50:00,48.9,48.94,48.81,48.94,77000.0,47.638,47.6769,47.5503,47.6769,77000.0
2008-05-22 09:55:00,48.94,48.94,48.77,48.83,55800.0,47.6769,47.6769,47.5113,47.5698,55800.0
2008-05-22 10:00:00,48.82,48.95,48.82,48.91,59500.0,47.56,47.6867,47.56,47.6477,59500.0
2008-05-22 10:05:00,48.92,48.92,48.76,48.79,51300.0,47.6575,47.6575,47.5016,47.5308,51300.0
2008-05-22 10:10:00,48.8,48.89,48.77,48.85,39900.0,47.5406,47.6282,47.5113,47.5893,39900.0
2008-05-22 10:15:00,48.85,48.87,48.69,48.79,45600.0,47.5893,47.6087,47.4334,47.5308,45600.0
2008-05-22 10:20:00,48.78,48.87,48.72,48.84,18800.0,47.5211,47.6087,47.4626,47.5795,18800.0
2008-05-22 10:25:00,48.84,49.04,48.84,49.03,56600.0,47.5795,47.7744,47.5795,47.7646,56600.0
2008-05-22 10:30:00,49.03,49.17,48.99,48.99,73000.0,47.7646,47.901,47.7256,47.7256,73000.0
2008-05-22 10:35:00,48.98,49.02,48.86,48.86,34400.0,47.7159,47.7549,47.599,47.599,34400.0
2008-05-22 10:40:00,48.86,48.86,48.74,48.75,19600.0,47.599,47.599,47.4821,47.4918,19600.0
2008-05-22 10:45:00,48.77,48.84,48.74,48.79,13400.0,47.5113,47.5795,47.4821,47.5308,13400.0
2008-05-22 10:50:00,48.78,48.88,48.69,48.69,23800.0,47.5211,47.6185,47.4334,47.4334,23800.0
2008-05-22 10:55:00,48.7,48.74,48.7,48.74,42100.0,47.4431,47.4821,47.4431,47.4821,42100.0
2008-05-22 11:00:00,48.73,48.8,48.68,48.8,22900.0,47.4724,47.5406,47.4236,47.5406,22900.0
2008-05-22 11:05:00,48.8,48.84,48.77,48.8,26800.0,47.5406,47.5795,47.5113,47.5406,26800.0
2008-05-22 11:10:00,48.81,48.81,48.66,48.66,18900.0,47.5503,47.5503,47.4042,47.4042,18900.0
2008-05-22 11:15:00,48.66,48.71,48.58,48.7,21900.0,47.4042,47.4529,47.3262,47.4431,21900.0
2008-05-22 11:20:00,48.69,48.78,48.67,48.78,34000.0,47.4334,47.5211,47.4139,47.5211,34000.0
2008-05-22 11:25:00,48.78,48.78,48.72,48.75,21200.0,47.5211,47.5211,47.4626,47.4918,21200.0
2008-05-22 11:30:00,48.75,48.76,48.63,48.64,10900.0,47.4918,47.5016,47.3749,47.3847,10900.0
2008-05-22 11:35:00,48.64,48.65,48.59,48.65,7400.0,47.3847,47.3944,47.336,47.3944,7400.0
2008-05-22 11:40:00,48.65,48.67,48.52,48.52,21000.0,47.3944,47.4139,47.2678,47.2678,21000.0
2008-05-22 11:45:00,48.53,48.62,48.45,48.62,29900.0,47.2775,47.3652,47.1996,47.3652,29900.0
2008-05-22 11:50:00,48.61,48.74,48.57,48.73,28200.0,47.3555,47.4821,47.3165,47.4724,28200.0
2008-05-22 11:55:00,48.71,48.77,48.68,48.68,42700.0,47.4529,47.5113,47.4236,47.4236,42700.0
2008-05-22 12:00:00,48.68,48.76,48.68,48.76,215900.0,47.4236,47.5016,47.4236,47.5016,215900.0
2008-05-22 12:05:00,48.77,48.86,48.74,48.74,12200.0,47.5113,47.599,47.4821,47.4821,12200.0
2008-05-22 12:10:00,48.74,48.79,48.66,48.75,14800.0,47.4821,47.5308,47.4042,47.4918,14800.0
2008-05-22 12:15:00,48.74,48.75,48.64,48.64,10400.0,47.4821,47.4918,47.3847,47.3847,10400.0
2008-05-22 12:20:00,48.65,48.8,48.65,48.77,24300.0,47.3944,47.5406,47.3944,47.5113,24300.0
2008-05-22 12:25:00,48.75,48.76,48.72,48.73,11300.0,47.4918,47.5016,47.4626,47.4724,11300.0
2008-05-22 12:30:00,48.72,48.82,48.69,48.69,11400.0,47.4626,47.56,47.4334,47.4334,11400.0
2008-05-22 12:35:00,48.69,48.69,48.62,48.65,13200.0,47.4334,47.4334,47.3652,47.3944,13200.0
2008-05-22 12:40:00,48.65,48.77,48.65,48.76,88500.0,47.3944,47.5113,47.3944,47.5016,88500.0
2008-05-22 12:45:00,48.77,49.04,48.76,48.99,34600.0,47.5113,47.7744,47.5016,47.7256,34600.0
2008-05-22 12:50:00,48.97,49.0,48.86,48.91,14200.0,47.7062,47.7354,47.599,47.6477,14200.0
2008-05-22 12:55:00,48.9,48.99,48.88,48.99,14400.0,47.638,47.7256,47.6185,47.7256,14400.0
2008-05-22 13:00:00,48.98,49.02,48.95,49.01,39500.0,47.7159,47.7549,47.6867,47.7451,39500.0
2008-05-22 13:05:00,49.0,49.04,48.98,49.02,36600.0,47.7354,47.7744,47.7159,47.7549,36600.0
2008-05-22 13:10:00,49.01,49.01,48.93,48.98,14400.0,47.7451,47.7451,47.6672,47.7159,14400.0
2008-05-22 13:15:00,48.97,49.0,48.92,48.97,18100.0,47.7062,47.7354,47.6575,47.7062,18100.0
2008-05-22 13:20:00,48.96,48.99,48.94,48.97,10800.0,47.6964,47.7256,47.6769,47.7062,10800.0
2008-05-22 13:25:00,48.97,49.0,48.93,48.96,12700.0,47.7062,47.7354,47.6672,47.6964,12700.0
2008-05-22 13:30:00,48.95,48.97,48.9,48.93,29800.0,47.6867,47.7062,47.638,47.6672,29800.0
2008-05-22 13:35:00,48.95,49.03,48.92,48.92,19000.0,47.6867,47.7646,47.6575,47.6575,19000.0
2008-05-22 13:40:00,48.92,48.98,48.89,48.98,12300.0,47.6575,47.7159,47.6282,47.7159,12300.0
2008-05-22 13:45:00,48.99,49.0,48.93,48.99,27000.0,47.7256,47.7354,47.6672,47.7256,27000.0
2008-05-22 13:50:00,48.99,49.02,48.88,48.89,27700.0,47.7256,47.7549,47.6185,47.6282,27700.0
2008-05-22 13:55:00,48.9,48.94,48.86,48.86,17900.0,47.638,47.6769,47.599,47.599,17900.0
2008-05-22 14:00:00,48.86,48.94,48.86,48.9,26800.0,47.599,47.6769,47.599,47.638,26800.0
2008-05-22 14:05:00,48.91,48.98,48.8,48.84,35900.0,47.6477,47.7159,47.5406,47.5795,35900.0
2008-05-22 14:10:00,48.85,48.89,48.8,48.82,25300.0,47.5893,47.6282,47.5406,47.56,25300.0
2008-05-22 14:15:00,48.82,48.87,48.76,48.8,22800.0,47.56,47.6087,47.5016,47.5406,22800.0
2008-05-22 14:20:00,48.83,48.87,48.78,48.87,13200.0,47.5698,47.6087,47.5211,47.6087,13200.0
2008-05-22 14:25:00,48.89,48.94,48.73,48.76,31800.0,47.6282,47.6769,47.4724,47.5016,31800.0
2008-05-22 14:30:00,48.76,48.76,48.65,48.7,29900.0,47.5016,47.5016,47.3944,47.4431,29900.0
2008-05-22 14:35:00,48.71,48.76,48.7,48.75,15000.0,47.4529,47.5016,47.4431,47.4918,15000.0
2008-05-22 14:40:00,48.76,48.76,48.67,48.75,27000.0,47.5016,47.5016,47.4139,47.4918,27000.0
2008-05-22 14:45:00,48.76,48.81,48.72,48.79,27400.0,47.5016,47.5503,47.4626,47.5308,27400.0
2008-05-22 14:50:00,48.78,48.93,48.74,48.92,29100.0,47.5211,47.6672,47.4821,47.6575,29100.0
2008-05-22 14:55:00,48.92,48.93,48.76,48.84,20800.0,47.6575,47.6672,47.5016,47.5795,20800.0
2008-05-22 15:00:00,48.85,48.88,48.81,48.86,16500.0,47.5893,47.6185,47.5503,47.599,16500.0
2008-05-22 15:05:00,48.89,48.9,48.76,48.8,16600.0,47.6282,47.638,47.5016,47.5406,16600.0
2008-05-22 15:10:00,48.79,48.8,48.74,48.77,19800.0,47.5308,47.5406,47.4821,47.5113,19800.0
2008-05-22 15:15:00,48.77,48.78,48.73,48.73,26000.0,47.5113,47.5211,47.4724,47.4724,26000.0
2008-05-22 15:20:00,48.73,48.75,48.63,48.63,36500.0,47.4724,47.4918,47.3749,47.3749,36500.0
2008-05-22 15:25:00,48.64,48.7,48.57,48.59,26300.0,47.3847,47.4431,47.3165,47.336,26300.0
2008-05-22 15:30:00,48.58,48.66,48.58,48.64,27100.0,47.3262,47.4042,47.3262,47.3847,27100.0
2008-05-22 15:35:00,48.65,48.73,48.62,48.73,31400.0,47.3944,47.4724,47.3652,47.4724,31400.0
2008-05-22 15:40:00,48.72,48.75,48.6,48.64,38400.0,47.4626,47.4918,47.3457,47.3847,38400.0
2008-05-22 15:45:00,48.63,48.69,48.6,48.69,33200.0,47.3749,47.4334,47.3457,47.4334,33200.0
2008-05-22 15:50:00,48.69,48.7,48.62,48.66,50500.0,47.4334,47.4431,47.3652,47.4042,50500.0
2008-05-22 15:55:00,48.65,48.69,48.63,48.66,72100.0,47.3944,47.4334,47.3749,47.4042,72100.0
2008-05-23 09:30:00,48.35,48.66,48.18,48.57,56800.0,47.1022,47.4042,46.9366,47.3165,56800.0
2008-05-23 09:35:00,48.65,48.65,48.43,48.5,18800.0,47.3944,47.3944,47.1801,47.2483,18800.0
2008-05-23 09:40:00,48.47,48.51,48.39,48.51,33900.0,47.2191,47.258,47.1411,47.258,33900.0
2008-05-23 09:45:00,48.49,48.49,48.33,48.35,25800.0,47.2386,47.2386,47.0827,47.1022,25800.0
2008-05-23 09:50:00,48.37,48.44,48.22,48.28,31900.0,47.1217,47.1898,46.9755,47.034,31900.0
2008-05-23 09:55:00,48.29,48.43,48.21,48.43,25100.0,47.0437,47.1801,46.9658,47.1801,25100.0
2008-05-23 10:00:00,48.44,48.48,48.25,48.4,25100.0,47.1898,47.2288,47.0047,47.1509,25100.0
2008-05-23 10:05:00,48.45,48.55,48.38,48.39,42400.0,47.1996,47.297,47.1314,47.1411,42400.0
2008-05-23 10:10:00,48.38,48.55,48.38,48.55,18800.0,47.1314,47.297,47.1314,47.297,18800.0
2008-05-23 10:15:00,48.53,48.63,48.49,48.63,26400.0,47.2775,47.3749,47.2386,47.3749,26400.0
2008-05-23 10:20:00,48.63,48.82,48.63,48.82,27300.0,47.3749,47.56,47.3749,47.56,27300.0
2008-05-23 10:25:00,48.79,48.83,48.64,48.69,44800.0,47.5308,47.5698,47.3847,47.4334,44800.0
2008-05-23 10:30:00,48.68,48.73,48.62,48.71,27400.0,47.4236,47.4724,47.3652,47.4529,27400.0
2008-05-23 10:35:00,48.71,48.72,48.49,48.52,31000.0,47.4529,47.4626,47.2386,47.2678,31000.0
2008-05-23 10:40:00,48.54,48.61,48.53,48.61,13200.0,47.2873,47.3555,47.2775,47.3555,13200.0
2008-05-23 10:45:00,48.61,48.74,48.57,48.74,46000.0,47.3555,47.4821,47.3165,47.4821,46000.0
2008-05-23 10:50:00,48.76,48.8,48.74,48.76,52700.0,47.5016,47.5406,47.4821,47.5016,52700.0
2008-05-23 10:55:00,48.74,48.8,48.62,48.79,38200.0,47.4821,47.5406,47.3652,47.5308,38200.0
2008-05-23 11:00:00,48.8,48.87,48.74,48.77,31400.0,47.5406,47.6087,47.4821,47.5113,31400.0
2008-05-23 11:05:00,48.75,48.79,48.7,48.73,27700.0,47.4918,47.5308,47.4431,47.4724,27700.0
2008-05-23 11:10:00,48.73,48.76,48.57,48.68,38400.0,47.4724,47.5016,47.3165,47.4236,38400.0
2008-05-23 11:15:00,48.67,48.79,48.66,48.79,29800.0,47.4139,47.5308,47.4042,47.5308,29800.0
2008-05-23 11:20:00,48.8,48.86,48.73,48.74,32500.0,47.5406,47.599,47.4724,47.4821,32500.0
2008-05-23 11:25:00,48.74,48.8,48.63,48.64,44700.0,47.4821,47.5406,47.3749,47.3847,44700.0
2008-05-23 11:30:00,48.64,48.65,48.43,48.47,18000.0,47.3847,47.3944,47.1801,47.2191,18000.0
2008-05-23 11:35:00,48.48,48.7,48.48,48.7,24200.0,47.2288,47.4431,47.2288,47.4431,24200.0
2008-05-23 11:40:00,48.7,48.75,48.6,48.6,17300.0,47.4431,47.4918,47.3457,47.3457,17300.0
2008-05-23 11:45:00,48.57,48.69,48.57,48.65,22700.0,47.3165,47.4334,47.3165,47.3944,22700.0
2008-05-23 11:50:00,48.65,48.71,48.58,48.58,20600.0,47.3944,47.4529,47.3262,47.3262,20600.0
2008-05-23 11:55:00,48.58,48.61,48.52,48.52,21000.0,47.3262,47.3555,47.2678,47.2678,21000.0
2008-05-23 12:00:00,48.53,48.65,48.52,48.62,16400.0,47.2775,47.3944,47.2678,47.3652,16400.0
2008-05-23 12:05:00,48.63,48.65,48.48,48.48,17600.0,47.3749,47.3944,47.2288,47.2288,17600.0
2008-05-23 12:10:00,48.48,48.58,48.47,48.57,11500.0,47.2288,47.3262,47.2191,47.3165,11500.0
2008-05-23 12:15:00,48.57,48.58,48.51,48.51,11100.0,47.3165,47.3262,47.258,47.258,11100.0
2008-05-23 12:20:00,48.51,48.52,48.5,48.52,14600.0,47.258,47.2678,47.2483,47.2678,14600.0
2008-05-23 12:25:00,48.52,48.53,48.44,48.47,13900.0,47.2678,47.2775,47.1898,47.2191,13900.0
2008-05-23 12:30:00,48.47,48.49,48.42,48.42,18600.0,47.2191,47.2386,47.1704,47.1704,18600.0
2008-05-23 12:35:00,48.43,48.43,48.35,48.37,16900.0,47.1801,47.1801,47.1022,47.1217,16900.0
2008-05-23 12:40:00,48.36,48.38,48.31,48.33,16900.0,47.1119,47.1314,47.0632,47.0827,16900.0
2008-05-23 12:45:00,48.32,48.47,48.31,48.45,38700.0,47.0729,47.2191,47.0632,47.1996,38700.0
2008-05-23 12:50:00,48.44,48.45,48.35,48.36,18800.0,47.1898,47.1996,47.1022,47.1119,18800.0
2008-05-23 12:55:00,48.36,48.39,48.28,48.31,26600.0,47.1119,47.1411,47.034,47.0632,26600.0
2008-05-23 13:00:00,48.32,48.34,48.3,48.31,21500.0,47.0729,47.0924,47.0535,47.0632,21500.0
2008-05-23 13:05:00,48.31,48.37,48.3,48.37,17700.0,47.0632,47.1217,47.0535,47.1217,17700.0
2008-05-23 13:10:00,48.38,48.4,48.32,48.38,22300.0,47.1314,47.1509,47.0729,47.1314,22300.0
2008-05-23 13:15:00,48.39,48.46,48.39,48.46,19500.0,47.1411,47.2093,47.1411,47.2093,19500.0
2008-05-23 13:20:00,48.46,48.49,48.43,48.45,15600.0,47.2093,47.2386,47.1801,47.1996,15600.0
2008-05-23 13:25:00,48.47,48.5,48.42,48.43,11900.0,47.2191,47.2483,47.1704,47.1801,11900.0
2008-05-23 13:30:00,48.45,48.56,48.45,48.52,22100.0,47.1996,47.3067,47.1996,47.2678,22100.0
2008-05-23 13:35:00,48.52,48.52,48.42,48.46,21100.0,47.2678,47.2678,47.1704,47.2093,21100.0
2008-05-23 13:40:00,48.45,48.48,48.44,48.44,16500.0,47.1996,47.2288,47.1898,47.1898,16500.0
2008-05-23 13:45:00,48.44,48.45,48.39,48.39,24000.0,47.1898,47.1996,47.1411,47.1411,24000.0
2008-05-23 13:50:00,48.39,48.4,48.26,48.27,40900.0,47.1411,47.1509,47.0145,47.0242,40900.0
2008-05-23 13:55:00,48.27,48.3,48.2,48.2,16300.0,47.0242,47.0535,46.956,46.956,16300.0
2008-05-23 14:00:00,48.21,48.3,48.17,48.26,31000.0,46.9658,47.0535,46.9268,47.0145,31000.0
2008-05-23 14:05:00,48.28,48.35,48.28,48.3,15500.0,47.034,47.1022,47.034,47.0535,15500.0
2008-05-23 14:10:00,48.29,48.32,48.25,48.29,20000.0,47.0437,47.0729,47.0047,47.0437,20000.0
2008-05-23 14:15:00,48.29,48.39,48.25,48.35,25000.0,47.0437,47.1411,47.0047,47.1022,25000.0
2008-05-23 14:20:00,48.33,48.36,48.29,48.32,15900.0,47.0827,47.1119,47.0437,47.0729,15900.0
2008-05-23 14:25:00,48.32,48.38,48.29,48.38,15600.0,47.0729,47.1314,47.0437,47.1314,15600.0
2008-05-23 14:30:00,48.39,48.41,48.35,48.4,17900.0,47.1411,47.1606,47.1022,47.1509,17900.0
2008-05-23 14:35:00,48.4,48.41,48.27,48.35,16300.0,47.1509,47.1606,47.0242,47.1022,16300.0
2008-05-23 14:40:00,48.34,48.43,48.34,48.4,20400.0,47.0924,47.1801,47.0924,47.1509,20400.0
2008-05-23 14:45:00,48.39,48.53,48.39,48.52,21700.0,47.1411,47.2775,47.1411,47.2678,21700.0
2008-05-23 14:50:00,48.48,48.53,48.47,48.5,9500.0,47.2288,47.2775,47.2191,47.2483,9500.0
2008-05-23 14:55:00,48.5,48.53,48.42,48.44,12400.0,47.2483,47.2775,47.1704,47.1898,12400.0
2008-05-23 15:00:00,48.42,48.42,48.35,48.36,17600.0,47.1704,47.1704,47.1022,47.1119,17600.0
2008-05-23 15:05:00,48.37,48.43,48.34,48.38,17700.0,47.1217,47.1801,47.0924,47.1314,17700.0
2008-05-23 15:10:00,48.38,48.38,48.26,48.29,54900.0,47.1314,47.1314,47.0145,47.0437,54900.0
2008-05-23 15:15:00,48.29,48.4,48.27,48.37,36300.0,47.0437,47.1509,47.0242,47.1217,36300.0
2008-05-23 15:20:00,48.37,48.38,48.3,48.34,35700.0,47.1217,47.1314,47.0535,47.0924,35700.0
2008-05-23 15:25:00,48.34,48.37,48.31,48.32,40100.0,47.0924,47.1217,47.0632,47.0729,40100.0
2008-05-23 15:30:00,48.32,48.4,48.32,48.38,25500.0,47.0729,47.1509,47.0729,47.1314,25500.0
2008-05-23 15:35:00,48.37,48.37,48.28,48.34,53300.0,47.1217,47.1217,47.034,47.0924,53300.0
2008-05-23 15:40:00,48.34,48.35,48.27,48.28,45100.0,47.0924,47.1022,47.0242,47.034,45100.0
2008-05-23 15:45:00,48.27,48.31,48.23,48.27,61800.0,47.0242,47.0632,46.9853,47.0242,61800.0
2008-05-23 15:50:00,48.27,48.29,48.2,48.23,80400.0,47.0242,47.0437,46.956,46.9853,80400.0
2008-05-23 15:55:00,48.22,48.39,48.21,48.39,121600.0,46.9755,47.1411,46.9658,47.1411,121600.0
2008-05-27 09:30:00,48.18,48.81,48.18,48.54,44100.0,46.9366,47.5503,46.9366,47.2873,44100.0
2008-05-27 09:35:00,48.56,48.82,48.55,48.82,14400.0,47.3067,47.56,47.297,47.56,14400.0
2008-05-27 09:40:00,48.87,49.1,48.83,49.01,42700.0,47.6087,47.8328,47.5698,47.7451,42700.0
2008-05-27 09:45:00,49.01,49.38,49.01,49.23,55400.0,47.7451,48.1056,47.7451,47.9595,55400.0
2008-05-27 09:50:00,49.25,49.25,49.12,49.12,49800.0,47.9789,47.9789,47.8523,47.8523,49800.0
2008-05-27 09:55:00,49.13,49.19,49.04,49.05,61300.0,47.862,47.9205,47.7744,47.7841,61300.0
2008-05-27 10:00:00,49.06,49.47,49.05,49.4,53700.0,47.7938,48.1933,47.7841,48.1251,53700.0
2008-05-27 10:05:00,49.42,49.48,49.22,49.23,81800.0,48.1446,48.203,47.9497,47.9595,81800.0
2008-05-27 10:10:00,49.21,49.24,49.12,49.15,24200.0,47.94,47.9692,47.8523,47.8815,24200.0
2008-05-27 10:15:00,49.13,49.4,49.13,49.29,36900.0,47.862,48.1251,47.862,48.0179,36900.0
2008-05-27 10:20:00,49.29,49.29,49.17,49.24,25900.0,48.0179,48.0179,47.901,47.9692,25900.0
2008-05-27 10:25:00,49.25,49.29,49.23,49.28,32800.0,47.9789,48.0179,47.9595,48.0082,32800.0
2008-05-27 10:30:00,49.29,49.35,49.26,49.3,29200.0,48.0179,48.0764,47.9887,48.0276,29200.0
2008-05-27 10:35:00,49.3,49.3,49.25,49.29,17100.0,48.0276,48.0276,47.9789,48.0179,17100.0
2008-05-27 10:40:00,49.29,49.37,49.27,49.29,17600.0,48.0179,48.0958,47.9984,48.0179,17600.0
2008-05-27 10:45:00,49.3,49.44,49.29,49.41,66400.0,48.0276,48.164,48.0179,48.1348,66400.0
2008-05-27 10:50:00,49.44,49.45,49.23,49.3,25700.0,48.164,48.1738,47.9595,48.0276,25700.0
2008-05-27 10:55:00,49.31,49.48,49.31,49.42,31700.0,48.0374,48.203,48.0374,48.1446,31700.0
2008-05-27 11:00:00,49.42,49.58,49.4,49.45,29700.0,48.1446,48.3004,48.1251,48.1738,29700.0
2008-05-27 11:05:00,49.45,49.45,49.27,49.28,36100.0,48.1738,48.1738,47.9984,48.0082,36100.0
2008-05-27 11:10:00,49.28,49.28,49.17,49.2,19700.0,48.0082,48.0082,47.901,47.9302,19700.0
2008-05-27 11:15:00,49.21,49.22,49.02,49.13,47600.0,47.94,47.9497,47.7549,47.862,47600.0
2008-05-27 11:20:00,49.13,49.13,49.07,49.08,19700.0,47.862,47.862,47.8036,47.8133,19700.0
2008-05-27 11:25:00,49.07,49.13,49.06,49.09,12600.0,47.8036,47.862,47.7938,47.8231,12600.0
2008-05-27 11:30:00,49.08,49.13,49.07,49.1,22300.0,47.8133,47.862,47.8036,47.8328,22300.0
2008-05-27 11:35:00,49.09,49.23,49.09,49.18,26900.0,47.8231,47.9595,47.8231,47.9107,26900.0
2008-05-27 11:40:00,49.18,49.28,49.15,49.27,30200.0,47.9107,48.0082,47.8815,47.9984,30200.0
2008-05-27 11:45:00,49.26,49.44,49.26,49.43,53700.0,47.9887,48.164,47.9887,48.1543,53700.0
2008-05-27 11:50:00,49.43,49.43,49.36,49.36,28100.0,48.1543,48.1543,48.0861,48.0861,28100.0
2008-05-27 11:55:00,49.35,49.39,49.27,49.27,12800.0,48.0764,48.1153,47.9984,47.9984,12800.0
2008-05-27 12:00:00,49.27,49.32,49.25,49.32,22500.0,47.9984,48.0471,47.9789,48.0471,22500.0
2008-05-27 12:05:00,49.32,49.42,49.28,49.39,35600.0,48.0471,48.1446,48.0082,48.1153,35600.0
2008-05-27 12:10:00,49.4,49.46,49.39,49.4,20100.0,48.1251,48.1835,48.1153,48.1251,20100.0
2008-05-27 12:15:00,49.39,49.44,49.38,49.41,124400.0,48.1153,48.164,48.1056,48.1348,124400.0
2008-05-27 12:20:00,49.42,49.43,49.34,49.38,39500.0,48.1446,48.1543,48.0666,48.1056,39500.0
2008-05-27 12:25:00,49.37,49.39,49.29,49.29,25400.0,48.0958,48.1153,48.0179,48.0179,25400.0
2008-05-27 12:30:00,49.29,49.3,49.28,49.29,49400.0,48.0179,48.0276,48.0082,48.0179,49400.0
2008-05-27 12:35:00,49.29,49.3,49.26,49.27,53300.0,48.0179,48.0276,47.9887,47.9984,53300.0
2008-05-27 12:40:00,49.27,49.28,49.24,49.24,18800.0,47.9984,48.0082,47.9692,47.9692,18800.0
2008-05-27 12:45:00,49.24,49.25,49.07,49.14,28400.0,47.9692,47.9789,47.8036,47.8718,28400.0
2008-05-27 12:50:00,49.13,49.23,49.12,49.22,21500.0,47.862,47.9595,47.8523,47.9497,21500.0
2008-05-27 12:55:00,49.23,49.36,49.22,49.25,22400.0,47.9595,48.0861,47.9497,47.9789,22400.0
2008-05-27 13:00:00,49.25,49.27,49.2,49.24,25500.0,47.9789,47.9984,47.9302,47.9692,25500.0
2008-05-27 13:05:00,49.24,49.27,49.24,49.25,2700.0,47.9692,47.9984,47.9692,47.9789,2700.0
2008-05-27 13:10:00,49.25,49.26,49.21,49.22,9400.0,47.9789,47.9887,47.94,47.9497,9400.0
2008-05-27 13:15:00,49.23,49.25,49.2,49.24,4100.0,47.9595,47.9789,47.9302,47.9692,4100.0
2008-05-27 13:20:00,49.25,49.27,49.22,49.23,10700.0,47.9789,47.9984,47.9497,47.9595,10700.0
2008-05-27 13:25:00,49.23,49.24,49.21,49.22,8100.0,47.9595,47.9692,47.94,47.9497,8100.0
2008-05-27 13:30:00,49.24,49.24,49.19,49.19,28200.0,47.9692,47.9692,47.9205,47.9205,28200.0
2008-05-27 13:35:00,49.2,49.21,49.13,49.2,46800.0,47.9302,47.94,47.862,47.9302,46800.0
2008-05-27 13:40:00,49.19,49.29,49.19,49.23,29900.0,47.9205,48.0179,47.9205,47.9595,29900.0
2008-05-27 13:45:00,49.22,49.28,49.22,49.26,6900.0,47.9497,48.0082,47.9497,47.9887,6900.0
2008-05-27 13:50:00,49.25,49.28,49.23,49.25,18000.0,47.9789,48.0082,47.9595,47.9789,18000.0
2008-05-27 13:55:00,49.25,49.28,49.21,49.27,14000.0,47.9789,48.0082,47.94,47.9984,14000.0
2008-05-27 14:00:00,49.29,49.3,49.2,49.23,15800.0,48.0179,48.0276,47.9302,47.9595,15800.0
2008-05-27 14:05:00,49.24,49.29,49.21,49.29,22100.0,47.9692,48.0179,47.94,48.0179,22100.0
2008-05-27 14:10:00,49.28,49.28,49.15,49.27,41800.0,48.0082,48.0082,47.8815,47.9984,41800.0
2008-05-27 14:15:00,49.27,49.28,49.19,49.21,22200.0,47.9984,48.0082,47.9205,47.94,22200.0
2008-05-27 14:20:00,49.19,49.28,49.19,49.27,28500.0,47.9205,48.0082,47.9205,47.9984,28500.0
2008-05-27 14:25:00,49.27,49.31,49.19,49.19,19700.0,47.9984,48.0374,47.9205,47.9205,19700.0
2008-05-27 14:30:00,49.18,49.26,49.18,49.25,12600.0,47.9107,47.9887,47.9107,47.9789,12600.0
2008-05-27 14:35:00,49.25,49.43,49.25,49.39,34300.0,47.9789,48.1543,47.9789,48.1153,34300.0
2008-05-27 14:40:00,49.4,49.64,49.4,49.64,33400.0,48.1251,48.3589,48.1251,48.3589,33400.0
2008-05-27 14:45:00,49.63,49.66,49.56,49.65,19800.0,48.3491,48.3784,48.2809,48.3686,19800.0
2008-05-27 14:50:00,49.65,49.75,49.64,49.68,28900.0,48.3686,48.466,48.3589,48.3978,28900.0
2008-05-27 14:55:00,49.69,49.74,49.67,49.7,13000.0,48.4076,48.4563,48.3881,48.4173,13000.0
2008-05-27 15:00:00,49.7,49.71,49.61,49.62,35200.0,48.4173,48.4271,48.3296,48.3394,35200.0
2008-05-27 15:05:00,49.62,49.73,49.6,49.68,25800.0,48.3394,48.4466,48.3199,48.3978,25800.0
2008-05-27 15:10:00,49.68,49.68,49.55,49.58,26800.0,48.3978,48.3978,48.2712,48.3004,26800.0
2008-05-27 15:15:00,49.57,49.65,49.56,49.64,26800.0,48.2907,48.3686,48.2809,48.3589,26800.0
2008-05-27 15:20:00,49.65,49.69,49.62,49.67,49100.0,48.3686,48.4076,48.3394,48.3881,49100.0
2008-05-27 15:25:00,49.65,49.79,49.64,49.79,40800.0,48.3686,48.505,48.3589,48.505,40800.0
2008-05-27 15:30:00,49.79,49.83,49.7,49.79,60100.0,48.505,48.544,48.4173,48.505,60100.0
2008-05-27 15:35:00,49.79,49.83,49.69,49.75,39700.0,48.505,48.544,48.4076,48.466,39700.0
2008-05-27 15:40:00,49.76,49.77,49.63,49.65,49300.0,48.4758,48.4855,48.3491,48.3686,49300.0
2008-05-27 15:45:00,49.64,49.65,49.55,49.62,89300.0,48.3589,48.3686,48.2712,48.3394,89300.0
2008-05-27 15:50:00,49.62,49.66,49.55,49.62,93100.0,48.3394,48.3784,48.2712,48.3394,93100.0
2008-05-27 15:55:00,49.61,49.67,49.58,49.67,111400.0,48.3296,48.3881,48.3004,48.3881,111400.0
2008-05-28 09:30:00,49.54,49.67,49.13,49.24,138100.0,48.2615,48.3881,47.862,47.9692,138100.0
2008-05-28 09:35:00,49.24,49.25,48.89,48.95,81500.0,47.9692,47.9789,47.6282,47.6867,81500.0
2008-05-28 09:40:00,48.92,48.98,48.85,48.9,41100.0,47.6575,47.7159,47.5893,47.638,41100.0
2008-05-28 09:45:00,48.9,49.06,48.85,49.03,106100.0,47.638,47.7938,47.5893,47.7646,106100.0
2008-05-28 09:50:00,49.01,49.22,49.0,49.0,44100.0,47.7451,47.9497,47.7354,47.7354,44100.0
2008-05-28 09:55:00,49.01,49.24,49.0,49.18,67600.0,47.7451,47.9692,47.7354,47.9107,67600.0
2008-05-28 10:00:00,49.17,49.17,48.97,49.07,113700.0,47.901,47.901,47.7062,47.8036,113700.0
2008-05-28 10:05:00,49.07,49.1,48.99,49.0,61000.0,47.8036,47.8328,47.7256,47.7354,61000.0
2008-05-28 10:10:00,49.0,49.24,48.98,49.04,20800.0,47.7354,47.9692,47.7159,47.7744,20800.0
2008-05-28 10:15:00,49.05,49.05,48.73,48.73,30600.0,47.7841,47.7841,47.4724,47.4724,30600.0
2008-05-28 10:20:00,48.74,48.77,48.73,48.76,18900.0,47.4821,47.5113,47.4724,47.5016,18900.0
2008-05-28 10:25:00,48.78,48.81,48.68,48.68,14900.0,47.5211,47.5503,47.4236,47.4236,14900.0
2008-05-28 10:30:00,48.67,48.98,48.65,48.89,34900.0,47.4139,47.7159,47.3944,47.6282,34900.0
2008-05-28 10:35:00,48.9,49.01,48.79,49.01,35800.0,47.638,47.7451,47.5308,47.7451,35800.0
2008-05-28 10:40:00,49.01,49.07,48.99,49.07,10600.0,47.7451,47.8036,47.7256,47.8036,10600.0
2008-05-28 10:45:00,49.09,49.12,49.0,49.0,15700.0,47.8231,47.8523,47.7354,47.7354,15700.0
2008-05-28 10:50:00,49.0,49.04,48.96,49.02,16900.0,47.7354,47.7744,47.6964,47.7549,16900.0
2008-05-28 10:55:00,49.04,49.11,49.04,49.11,12600.0,47.7744,47.8426,47.7744,47.8426,12600.0
2008-05-28 11:00:00,49.11,49.14,48.93,48.94,25600.0,47.8426,47.8718,47.6672,47.6769,25600.0
2008-05-28 11:05:00,48.95,49.03,48.94,49.02,20000.0,47.6867,47.7646,47.6769,47.7549,20000.0
2008-05-28 11:10:00,49.04,49.05,48.97,49.0,66500.0,47.7744,47.7841,47.7062,47.7354,66500.0
2008-05-28 11:15:00,48.99,49.09,48.99,49.08,60800.0,47.7256,47.8231,47.7256,47.8133,60800.0
2008-05-28 11:20:00,49.07,49.09,49.03,49.05,27000.0,47.8036,47.8231,47.7646,47.7841,27000.0
2008-05-28 11:25:00,49.05,49.14,49.04,49.12,21700.0,47.7841,47.8718,47.7744,47.8523,21700.0
2008-05-28 11:30:00,49.13,49.18,49.1,49.13,100500.0,47.862,47.9107,47.8328,47.862,100500.0
2008-05-28 11:35:00,49.11,49.12,49.07,49.07,33700.0,47.8426,47.8523,47.8036,47.8036,33700.0
2008-05-28 11:40:00,49.07,49.1,49.04,49.04,17100.0,47.8036,47.8328,47.7744,47.7744,17100.0
2008-05-28 11:45:00,49.03,49.11,49.02,49.1,48300.0,47.7646,47.8426,47.7549,47.8328,48300.0
2008-05-28 11:50:00,49.1,49.11,49.07,49.07,21500.0,47.8328,47.8426,47.8036,47.8036,21500.0
2008-05-28 11:55:00,49.06,49.07,49.01,49.01,19500.0,47.7938,47.8036,47.7451,47.7451,19500.0
2008-05-28 12:00:00,49.0,49.05,48.96,49.01,48200.0,47.7354,47.7841,47.6964,47.7451,48200.0
2008-05-28 12:05:00,49.01,49.04,48.94,48.96,18500.0,47.7451,47.7744,47.6769,47.6964,18500.0
2008-05-28 12:10:00,48.96,48.98,48.91,48.94,30800.0,47.6964,47.7159,47.6477,47.6769,30800.0
2008-05-28 12:15:00,48.93,48.95,48.88,48.91,30600.0,47.6672,47.6867,47.6185,47.6477,30600.0
2008-05-28 12:20:00,48.91,48.91,48.81,48.81,42100.0,47.6477,47.6477,47.5503,47.5503,42100.0
2008-05-28 12:25:00,48.81,48.84,48.75,48.8,12900.0,47.5503,47.5795,47.4918,47.5406,12900.0
2008-05-28 12:30:00,48.8,48.82,48.78,48.79,16900.0,47.5406,47.56,47.5211,47.5308,16900.0
2008-05-28 12:35:00,48.79,48.86,48.79,48.86,8400.0,47.5308,47.599,47.5308,47.599,8400.0
2008-05-28 12:40:00,48.85,48.9,48.82,48.89,10000.0,47.5893,47.638,47.56,47.6282,10000.0
2008-05-28 12:45:00,48.9,48.9,48.82,48.84,13600.0,47.638,47.638,47.56,47.5795,13600.0
2008-05-28 12:50:00,48.85,48.86,48.81,48.84,20600.0,47.5893,47.599,47.5503,47.5795,20600.0
2008-05-28 12:55:00,48.84,48.9,48.83,48.9,19500.0,47.5795,47.638,47.5698,47.638,19500.0
2008-05-28 13:00:00,48.9,48.95,48.88,48.92,25800.0,47.638,47.6867,47.6185,47.6575,25800.0
2008-05-28 13:05:00,48.91,49.06,48.91,49.06,17300.0,47.6477,47.7938,47.6477,47.7938,17300.0
2008-05-28 13:10:00,49.07,49.12,49.05,49.06,20700.0,47.8036,47.8523,47.7841,47.7938,20700.0
2008-05-28 13:15:00,49.05,49.1,49.04,49.06,12600.0,47.7841,47.8328,47.7744,47.7938,12600.0
2008-05-28 13:20:00,49.06,49.06,48.99,49.0,10200.0,47.7938,47.7938,47.7256,47.7354,10200.0
2008-05-28 13:25:00,49.01,49.04,48.96,48.96,43300.0,47.7451,47.7744,47.6964,47.6964,43300.0
2008-05-28 13:30:00,48.97,48.97,48.84,48.85,29000.0,47.7062,47.7062,47.5795,47.5893,29000.0
2008-05-28 13:35:00,48.85,48.85,48.83,48.85,9900.0,47.5893,47.5893,47.5698,47.5893,9900.0
2008-05-28 13:40:00,48.84,48.84,48.7,48.72,31200.0,47.5795,47.5795,47.4431,47.4626,31200.0
2008-05-28 13:45:00,48.71,48.78,48.71,48.74,21900.0,47.4529,47.5211,47.4529,47.4821,21900.0
2008-05-28 13:50:00,48.74,48.74,48.63,48.67,27000.0,47.4821,47.4821,47.3749,47.4139,27000.0
2008-05-28 13:55:00,48.67,48.85,48.66,48.85,38400.0,47.4139,47.5893,47.4042,47.5893,38400.0
2008-05-28 14:00:00,48.84,48.94,48.78,48.92,29800.0,47.5795,47.6769,47.5211,47.6575,29800.0
2008-05-28 14:05:00,48.92,48.99,48.92,48.97,16200.0,47.6575,47.7256,47.6575,47.7062,16200.0
2008-05-28 14:10:00,48.96,48.99,48.95,48.99,11700.0,47.6964,47.7256,47.6867,47.7256,11700.0
2008-05-28 14:15:00,48.99,49.0,48.91,48.92,14700.0,47.7256,47.7354,47.6477,47.6575,14700.0
2008-05-28 14:20:00,48.92,48.94,48.84,48.9,22900.0,47.6575,47.6769,47.5795,47.638,22900.0
2008-05-28 14:25:00,48.92,48.99,48.92,48.96,13800.0,47.6575,47.7256,47.6575,47.6964,13800.0
2008-05-28 14:30:00,48.97,48.98,48.85,48.86,14800.0,47.7062,47.7159,47.5893,47.599,14800.0
2008-05-28 14:35:00,48.88,49.0,48.86,48.97,21900.0,47.6185,47.7354,47.599,47.7062,21900.0
2008-05-28 14:40:00,48.98,48.98,48.87,48.91,18900.0,47.7159,47.7159,47.6087,47.6477,18900.0
2008-05-28 14:45:00,48.9,48.97,48.89,48.95,21200.0,47.638,47.7062,47.6282,47.6867,21200.0
2008-05-28 14:50:00,48.95,48.97,48.87,48.88,13600.0,47.6867,47.7062,47.6087,47.6185,13600.0
2008-05-28 14:55:00,48.88,48.88,48.8,48.82,16400.0,47.6185,47.6185,47.5406,47.56,16400.0
2008-05-28 15:00:00,48.82,48.96,48.82,48.96,17700.0,47.56,47.6964,47.56,47.6964,17700.0
2008-05-28 15:05:00,48.96,49.0,48.91,48.92,15500.0,47.6964,47.7354,47.6477,47.6575,15500.0
2008-05-28 15:10:00,48.91,49.06,48.86,49.01,57600.0,47.6477,47.7938,47.599,47.7451,57600.0
2008-05-28 15:15:00,49.0,49.07,48.97,49.07,27400.0,47.7354,47.8036,47.7062,47.8036,27400.0
2008-05-28 15:20:00,49.07,49.08,48.98,49.02,26000.0,47.8036,47.8133,47.7159,47.7549,26000.0
2008-05-28 15:25:00,49.01,49.08,49.0,49.05,81300.0,47.7451,47.8133,47.7354,47.7841,81300.0
2008-05-28 15:30:00,49.06,49.08,49.04,49.06,36700.0,47.7938,47.8133,47.7744,47.7938,36700.0
2008-05-28 15:35:00,49.06,49.07,48.99,49.02,82100.0,47.7938,47.8036,47.7256,47.7549,82100.0
2008-05-28 15:40:00,49.01,49.04,48.96,48.96,34500.0,47.7451,47.7744,47.6964,47.6964,34500.0
2008-05-28 15:45:00,48.96,49.08,48.93,49.06,44300.0,47.6964,47.8133,47.6672,47.7938,44300.0
2008-05-28 15:50:00,49.06,49.09,48.95,49.04,115400.0,47.7938,47.8231,47.6867,47.7744,115400.0
2008-05-28 15:55:00,49.06,49.12,48.96,49.12,100100.0,47.7938,47.8523,47.6964,47.8523,100100.0
2008-05-29 09:30:00,49.01,49.31,48.99,49.2,29300.0,47.7451,48.0374,47.7256,47.9302,29300.0
2008-05-29 09:35:00,49.21,49.39,49.2,49.31,12800.0,47.94,48.1153,47.9302,48.0374,12800.0
2008-05-29 09:40:00,49.3,49.47,49.3,49.41,20400.0,48.0276,48.1933,48.0276,48.1348,20400.0
2008-05-29 09:45:00,49.38,49.59,49.38,49.55,24000.0,48.1056,48.3102,48.1056,48.2712,24000.0
2008-05-29 09:50:00,49.55,49.65,49.53,49.6,27000.0,48.2712,48.3686,48.2517,48.3199,27000.0
2008-05-29 09:55:00,49.6,49.64,49.53,49.56,20700.0,48.3199,48.3589,48.2517,48.2809,20700.0
2008-05-29 10:00:00,49.56,49.57,49.34,49.38,37300.0,48.2809,48.2907,48.0666,48.1056,37300.0
2008-05-29 10:05:00,49.36,49.37,49.3,49.33,15000.0,48.0861,48.0958,48.0276,48.0569,15000.0
2008-05-29 10:10:00,49.33,49.42,49.32,49.4,58400.0,48.0569,48.1446,48.0471,48.1251,58400.0
2008-05-29 10:15:00,49.4,49.58,49.39,49.58,29400.0,48.1251,48.3004,48.1153,48.3004,29400.0
2008-05-29 10:20:00,49.58,49.81,49.57,49.69,32900.0,48.3004,48.5245,48.2907,48.4076,32900.0
2008-05-29 10:25:00,49.69,49.9,49.68,49.84,39600.0,48.4076,48.6122,48.3978,48.5537,39600.0
2008-05-29 10:30:00,49.83,49.85,49.41,49.58,63300.0,48.544,48.5635,48.1348,48.3004,63300.0
2008-05-29 10:35:00,49.57,49.74,49.51,49.68,32500.0,48.2907,48.4563,48.2322,48.3978,32500.0
2008-05-29 10:40:00,49.69,49.85,49.62,49.64,48900.0,48.4076,48.5635,48.3394,48.3589,48900.0
2008-05-29 10:45:00,49.65,49.9,49.64,49.87,33800.0,48.3686,48.6122,48.3589,48.5829,33800.0
2008-05-29 10:50:00,49.86,49.9,49.81,49.88,27400.0,48.5732,48.6122,48.5245,48.5927,27400.0
2008-05-29 10:55:00,49.89,49.98,49.88,49.9,23200.0,48.6024,48.6901,48.5927,48.6122,23200.0
2008-05-29 11:00:00,49.9,49.93,49.72,49.74,31600.0,48.6122,48.6414,48.4368,48.4563,31600.0
2008-05-29 11:05:00,49.75,49.78,49.67,49.69,14900.0,48.466,48.4953,48.3881,48.4076,14900.0
2008-05-29 11:10:00,49.71,49.78,49.69,49.69,18900.0,48.4271,48.4953,48.4076,48.4076,18900.0
2008-05-29 11:15:00,49.7,49.73,49.68,49.72,10100.0,48.4173,48.4466,48.3978,48.4368,10100.0
2008-05-29 11:20:00,49.72,49.84,49.67,49.84,30900.0,48.4368,48.5537,48.3881,48.5537,30900.0
2008-05-29 11:25:00,49.83,49.92,49.81,49.87,21500.0,48.544,48.6316,48.5245,48.5829,21500.0
2008-05-29 11:30:00,49.89,49.94,49.84,49.89,21000.0,48.6024,48.6511,48.5537,48.6024,21000.0
2008-05-29 11:35:00,49.89,49.93,49.82,49.84,28200.0,48.6024,48.6414,48.5342,48.5537,28200.0
2008-05-29 11:40:00,49.85,49.9,49.83,49.9,23700.0,48.5635,48.6122,48.544,48.6122,23700.0
2008-05-29 11:45:00,49.89,50.04,49.89,50.03,31200.0,48.6024,48.7486,48.6024,48.7388,31200.0
2008-05-29 11:50:00,50.03,50.13,50.03,50.1,25900.0,48.7388,48.8362,48.7388,48.807,25900.0
2008-05-29 11:55:00,50.09,50.15,50.06,50.08,28400.0,48.7973,48.8557,48.768,48.7875,28400.0
2008-05-29 12:00:00,50.08,50.1,49.91,49.91,29100.0,48.7875,48.807,48.6219,48.6219,29100.0
2008-05-29 12:05:00,49.91,49.95,49.9,49.9,12500.0,48.6219,48.6609,48.6122,48.6122,12500.0
2008-05-29 12:10:00,49.92,50.08,49.92,49.98,31400.0,48.6316,48.7875,48.6316,48.6901,31400.0
2008-05-29 12:15:00,49.98,50.11,49.96,50.11,21000.0,48.6901,48.8167,48.6706,48.8167,21000.0
2008-05-29 12:20:00,50.11,50.11,50.08,50.09,12200.0,48.8167,48.8167,48.7875,48.7973,12200.0
2008-05-29 12:25:00,50.07,50.2,50.07,50.16,16500.0,48.7778,48.9044,48.7778,48.8655,16500.0
2008-05-29 12:30:00,50.17,50.24,50.15,50.21,20300.0,48.8752,48.9434,48.8557,48.9142,20300.0
2008-05-29 12:35:00,50.23,50.37,50.19,50.34,17900.0,48.9336,49.07,48.8947,49.0408,17900.0
2008-05-29 12:40:00,50.34,50.37,50.3,50.31,14700.0,49.0408,49.07,49.0018,49.0116,14700.0
2008-05-29 12:45:00,50.34,50.38,50.3,50.33,17100.0,49.0408,49.0798,49.0018,49.0311,17100.0
2008-05-29 12:50:00,50.33,50.36,50.25,50.25,15800.0,49.0311,49.0603,48.9531,48.9531,15800.0
2008-05-29 12:55:00,50.26,50.29,50.24,50.25,25500.0,48.9629,48.9921,48.9434,48.9531,25500.0
2008-05-29 13:00:00,50.24,50.27,50.24,50.25,24800.0,48.9434,48.9726,48.9434,48.9531,24800.0
2008-05-29 13:05:00,50.25,50.27,50.22,50.25,13400.0,48.9531,48.9726,48.9239,48.9531,13400.0
2008-05-29 13:10:00,50.25,50.27,50.22,50.23,9200.0,48.9531,48.9726,48.9239,48.9336,9200.0
2008-05-29 13:15:00,50.22,50.23,50.1,50.12,16500.0,48.9239,48.9336,48.807,48.8265,16500.0
2008-05-29 13:20:00,50.12,50.13,50.07,50.12,17900.0,48.8265,48.8362,48.7778,48.8265,17900.0
2008-05-29 13:25:00,50.12,50.14,50.06,50.08,16000.0,48.8265,48.846,48.768,48.7875,16000.0
2008-05-29 13:30:00,50.1,50.2,50.07,50.18,21900.0,48.807,48.9044,48.7778,48.8849,21900.0
2008-05-29 13:35:00,50.17,50.17,50.08,50.1,25500.0,48.8752,48.8752,48.7875,48.807,25500.0
2008-05-29 13:40:00,50.1,50.14,50.1,50.12,8300.0,48.807,48.846,48.807,48.8265,8300.0
2008-05-29 13:45:00,50.1,50.17,50.09,50.16,11000.0,48.807,48.8752,48.7973,48.8655,11000.0
2008-05-29 13:50:00,50.14,50.15,50.12,50.12,16100.0,48.846,48.8557,48.8265,48.8265,16100.0
2008-05-29 13:55:00,50.12,50.14,50.06,50.07,9300.0,48.8265,48.846,48.768,48.7778,9300.0
2008-05-29 14:00:00,50.07,50.09,49.95,49.98,37100.0,48.7778,48.7973,48.6609,48.6901,37100.0
2008-05-29 14:05:00,49.97,49.98,49.88,49.9,32400.0,48.6804,48.6901,48.5927,48.6122,32400.0
2008-05-29 14:10:00,49.9,49.95,49.89,49.95,18400.0,48.6122,48.6609,48.6024,48.6609,18400.0
2008-05-29 14:15:00,49.95,49.99,49.94,49.97,31300.0,48.6609,48.6998,48.6511,48.6804,31300.0
2008-05-29 14:20:00,49.98,50.08,49.93,49.93,59700.0,48.6901,48.7875,48.6414,48.6414,59700.0
2008-05-29 14:25:00,49.94,49.95,49.85,49.85,84100.0,48.6511,48.6609,48.5635,48.5635,84100.0
2008-05-29 14:30:00,49.86,49.91,49.81,49.84,30900.0,48.5732,48.6219,48.5245,48.5537,30900.0
2008-05-29 14:35:00,49.83,49.83,49.76,49.81,24000.0,48.544,48.544,48.4758,48.5245,24000.0
2008-05-29 14:40:00,49.81,49.82,49.79,49.82,18900.0,48.5245,48.5342,48.505,48.5342,18900.0
2008-05-29 14:45:00,49.82,49.82,49.77,49.79,71700.0,48.5342,48.5342,48.4855,48.505,71700.0
2008-05-29 14:50:00,49.81,49.88,49.79,49.88,197500.0,48.5245,48.5927,48.505,48.5927,197500.0
2008-05-29 14:55:00,49.88,49.88,49.79,49.85,56000.0,48.5927,48.5927,48.505,48.5635,56000.0
2008-05-29 15:00:00,49.87,49.92,49.84,49.89,68300.0,48.5829,48.6316,48.5537,48.6024,68300.0
2008-05-29 15:05:00,49.91,50.04,49.89,50.02,54300.0,48.6219,48.7486,48.6024,48.7291,54300.0
2008-05-29 15:10:00,50.02,50.05,49.89,49.91,111700.0,48.7291,48.7583,48.6024,48.6219,111700.0
2008-05-29 15:15:00,49.92,49.95,49.87,49.95,44000.0,48.6316,48.6609,48.5829,48.6609,44000.0
2008-05-29 15:20:00,49.95,49.99,49.79,49.83,55300.0,48.6609,48.6998,48.505,48.544,55300.0
2008-05-29 15:25:00,49.83,49.86,49.79,49.84,16900.0,48.544,48.5732,48.505,48.5537,16900.0
2008-05-29 15:30:00,49.84,49.85,49.69,49.78,115700.0,48.5537,48.5635,48.4076,48.4953,115700.0
2008-05-29 15:35:00,49.79,49.97,49.76,49.94,80600.0,48.505,48.6804,48.4758,48.6511,80600.0
2008-05-29 15:40:00,49.94,49.95,49.78,49.8,48600.0,48.6511,48.6609,48.4953,48.5147,48600.0
2008-05-29 15:45:00,49.79,49.81,49.78,49.79,58000.0,48.505,48.5245,48.4953,48.505,58000.0
2008-05-29 15:50:00,49.78,49.97,49.74,49.97,207100.0,48.4953,48.6804,48.4563,48.6804,207100.0
2008-05-29 15:55:00,49.97,50.07,49.92,50.05,256500.0,48.6804,48.7778,48.6316,48.7583,256500.0
2008-05-30 09:30:00,50.06,50.53,49.94,50.28,152200.0,48.768,49.2259,48.6511,48.9824,152200.0
2008-05-30 09:35:00,50.29,50.39,50.14,50.36,67900.0,48.9921,49.0895,48.846,49.0603,67900.0
2008-05-30 09:40:00,50.39,50.41,50.28,50.41,28600.0,49.0895,49.109,48.9824,49.109,28600.0
2008-05-30 09:45:00,50.4,50.54,50.4,50.43,44000.0,49.0993,49.2356,49.0993,49.1285,44000.0
2008-05-30 09:50:00,50.45,50.5,50.39,50.4,17700.0,49.148,49.1967,49.0895,49.0993,17700.0
2008-05-30 09:55:00,50.43,50.45,50.3,50.37,55500.0,49.1285,49.148,49.0018,49.07,55500.0
2008-05-30 10:00:00,50.35,50.4,50.3,50.32,14400.0,49.0505,49.0993,49.0018,49.0213,14400.0
2008-05-30 10:05:00,50.32,50.38,50.27,50.35,43800.0,49.0213,49.0798,48.9726,49.0505,43800.0
2008-05-30 10:10:00,50.37,50.38,50.25,50.38,25400.0,49.07,49.0798,48.9531,49.0798,25400.0
2008-05-30 10:15:00,50.37,50.38,50.23,50.34,13500.0,49.07,49.0798,48.9336,49.0408,13500.0
2008-05-30 10:20:00,50.33,50.46,50.32,50.46,25500.0,49.0311,49.1577,49.0213,49.1577,25500.0
2008-05-30 10:25:00,50.44,50.49,50.44,50.47,24200.0,49.1382,49.1869,49.1382,49.1675,24200.0
2008-05-30 10:30:00,50.48,50.49,50.41,50.43,27200.0,49.1772,49.1869,49.109,49.1285,27200.0
2008-05-30 10:35:00,50.44,50.52,50.3,50.3,27300.0,49.1382,49.2162,49.0018,49.0018,27300.0
2008-05-30 10:40:00,50.3,50.34,50.23,50.25,35300.0,49.0018,49.0408,48.9336,48.9531,35300.0
2008-05-30 10:45:00,50.25,50.28,50.23,50.25,29500.0,48.9531,48.9824,48.9336,48.9531,29500.0
2008-05-30 10:50:00,50.25,50.26,50.0,50.04,31800.0,48.9531,48.9629,48.7096,48.7486,31800.0
2008-05-30 10:55:00,50.05,50.1,50.0,50.06,16500.0,48.7583,48.807,48.7096,48.768,16500.0
2008-05-30 11:00:00,50.08,50.1,50.04,50.07,14800.0,48.7875,48.807,48.7486,48.7778,14800.0
2008-05-30 11:05:00,50.08,50.08,50.0,50.03,30900.0,48.7875,48.7875,48.7096,48.7388,30900.0
2008-05-30 11:10:00,50.03,50.06,50.0,50.02,19400.0,48.7388,48.768,48.7096,48.7291,19400.0
2008-05-30 11:15:00,50.06,50.13,50.02,50.11,14000.0,48.768,48.8362,48.7291,48.8167,14000.0
2008-05-30 11:20:00,50.11,50.15,50.05,50.07,10700.0,48.8167,48.8557,48.7583,48.7778,10700.0
2008-05-30 11:25:00,50.05,50.09,50.05,50.07,10400.0,48.7583,48.7973,48.7583,48.7778,10400.0
2008-05-30 11:30:00,50.07,50.08,50.0,50.08,13200.0,48.7778,48.7875,48.7096,48.7875,13200.0
2008-05-30 11:35:00,50.08,50.09,50.02,50.05,11900.0,48.7875,48.7973,48.7291,48.7583,11900.0
2008-05-30 11:40:00,50.04,50.18,50.04,50.18,10900.0,48.7486,48.8849,48.7486,48.8849,10900.0
2008-05-30 11:45:00,50.18,50.25,50.18,50.2,26600.0,48.8849,48.9531,48.8849,48.9044,26600.0
2008-05-30 11:50:00,50.2,50.24,50.18,50.23,11200.0,48.9044,48.9434,48.8849,48.9336,11200.0
2008-05-30 11:55:00,50.23,50.27,50.21,50.25,8500.0,48.9336,48.9726,48.9142,48.9531,8500.0
2008-05-30 12:00:00,50.25,50.27,50.21,50.26,17500.0,48.9531,48.9726,48.9142,48.9629,17500.0
2008-05-30 12:05:00,50.26,50.26,50.23,50.25,13000.0,48.9629,48.9629,48.9336,48.9531,13000.0
2008-05-30 12:10:00,50.25,50.26,50.25,50.25,10200.0,48.9531,48.9629,48.9531,48.9531,10200.0
2008-05-30 12:15:00,50.25,50.26,50.25,50.25,13900.0,48.9531,48.9629,48.9531,48.9531,13900.0
2008-05-30 12:20:00,50.26,50.31,50.25,50.31,19900.0,48.9629,49.0116,48.9531,49.0116,19900.0
2008-05-30 12:25:00,50.32,50.37,50.3,50.35,9700.0,49.0213,49.07,49.0018,49.0505,9700.0
2008-05-30 12:30:00,50.33,50.35,50.26,50.26,25700.0,49.0311,49.0505,48.9629,48.9629,25700.0
2008-05-30 12:35:00,50.26,50.35,50.23,50.35,48300.0,48.9629,49.0505,48.9336,49.0505,48300.0
2008-05-30 12:40:00,50.34,50.38,50.27,50.27,13200.0,49.0408,49.0798,48.9726,48.9726,13200.0
2008-05-30 12:45:00,50.26,50.26,50.17,50.18,26900.0,48.9629,48.9629,48.8752,48.8849,26900.0
2008-05-30 12:50:00,50.19,50.23,50.15,50.17,14000.0,48.8947,48.9336,48.8557,48.8752,14000.0
2008-05-30 12:55:00,50.17,50.27,50.16,50.26,27800.0,48.8752,48.9726,48.8655,48.9629,27800.0
2008-05-30 13:00:00,50.26,50.32,50.25,50.27,31500.0,48.9629,49.0213,48.9531,48.9726,31500.0
2008-05-30 13:05:00,50.27,50.31,50.24,50.25,22600.0,48.9726,49.0116,48.9434,48.9531,22600.0
2008-05-30 13:10:00,50.25,50.27,50.21,50.22,10500.0,48.9531,48.9726,48.9142,48.9239,10500.0
2008-05-30 13:15:00,50.21,50.21,50.16,50.17,9200.0,48.9142,48.9142,48.8655,48.8752,9200.0
2008-05-30 13:20:00,50.16,50.19,50.14,50.16,18800.0,48.8655,48.8947,48.846,48.8655,18800.0
2008-05-30 13:25:00,50.16,50.16,50.09,50.11,18200.0,48.8655,48.8655,48.7973,48.8167,18200.0
2008-05-30 13:30:00,50.09,50.15,50.09,50.13,16400.0,48.7973,48.8557,48.7973,48.8362,16400.0
2008-05-30 13:35:00,50.13,50.26,50.11,50.26,30300.0,48.8362,48.9629,48.8167,48.9629,30300.0
2008-05-30 13:40:00,50.26,50.32,50.24,50.25,20000.0,48.9629,49.0213,48.9434,48.9531,20000.0
2008-05-30 13:45:00,50.25,50.34,50.23,50.32,19700.0,48.9531,49.0408,48.9336,49.0213,19700.0
2008-05-30 13:50:00,50.34,50.4,50.28,50.3,31600.0,49.0408,49.0993,48.9824,49.0018,31600.0
2008-05-30 13:55:00,50.3,50.31,50.27,50.3,10300.0,49.0018,49.0116,48.9726,49.0018,10300.0
2008-05-30 14:00:00,50.29,50.31,50.29,50.3,18600.0,48.9921,49.0116,48.9921,49.0018,18600.0
2008-05-30 14:05:00,50.3,50.31,50.29,50.29,32400.0,49.0018,49.0116,48.9921,48.9921,32400.0
2008-05-30 14:10:00,50.29,50.3,50.27,50.29,30200.0,48.9921,49.0018,48.9726,48.9921,30200.0
2008-05-30 14:15:00,50.29,50.31,50.29,50.29,19200.0,48.9921,49.0116,48.9921,48.9921,19200.0
2008-05-30 14:20:00,50.3,50.4,50.29,50.39,56900.0,49.0018,49.0993,48.9921,49.0895,56900.0
2008-05-30 14:25:00,50.4,50.43,50.39,50.41,30500.0,49.0993,49.1285,49.0895,49.109,30500.0
2008-05-30 14:30:00,50.41,50.51,50.41,50.49,38900.0,49.109,49.2064,49.109,49.1869,38900.0
2008-05-30 14:35:00,50.49,50.55,50.49,50.54,34000.0,49.1869,49.2454,49.1869,49.2356,34000.0
2008-05-30 14:40:00,50.54,50.54,50.48,50.49,24700.0,49.2356,49.2356,49.1772,49.1869,24700.0
2008-05-30 14:45:00,50.49,50.5,50.41,50.41,27300.0,49.1869,49.1967,49.109,49.109,27300.0
2008-05-30 14:50:00,50.42,50.45,50.41,50.41,15700.0,49.1187,49.148,49.109,49.109,15700.0
2008-05-30 14:55:00,50.41,50.42,50.35,50.4,50700.0,49.109,49.1187,49.0505,49.0993,50700.0
2008-05-30 15:00:00,50.39,50.46,50.38,50.4,36900.0,49.0895,49.1577,49.0798,49.0993,36900.0
2008-05-30 15:05:00,50.41,50.42,50.37,50.37,23800.0,49.109,49.1187,49.07,49.07,23800.0
2008-05-30 15:10:00,50.35,50.44,50.29,50.37,75800.0,49.0505,49.1382,48.9921,49.07,75800.0
2008-05-30 15:15:00,50.37,50.37,50.23,50.35,60100.0,49.07,49.07,48.9336,49.0505,60100.0
2008-05-30 15:20:00,50.36,50.41,50.3,50.31,27800.0,49.0603,49.109,49.0018,49.0116,27800.0
2008-05-30 15:25:00,50.28,50.3,50.25,50.27,117000.0,48.9824,49.0018,48.9531,48.9726,117000.0
2008-05-30 15:30:00,50.27,50.37,50.27,50.28,44500.0,48.9726,49.07,48.9726,48.9824,44500.0
2008-05-30 15:35:00,50.27,50.31,50.24,50.26,82300.0,48.9726,49.0116,48.9434,48.9629,82300.0
2008-05-30 15:40:00,50.26,50.29,50.17,50.17,92000.0,48.9629,48.9921,48.8752,48.8752,92000.0
2008-05-30 15:45:00,50.17,50.26,50.16,50.2,104500.0,48.8752,48.9629,48.8655,48.9044,104500.0
2008-05-30 15:50:00,50.2,50.3,50.2,50.28,87500.0,48.9044,49.0018,48.9044,48.9824,87500.0
2008-05-30 15:55:00,50.28,50.28,50.08,50.14,185500.0,48.9824,48.9824,48.7875,48.846,185500.0
2008-06-02 09:30:00,50.0,50.1,49.42,49.47,62500.0,48.7096,48.807,48.1446,48.1933,62500.0
2008-06-02 09:35:00,49.47,49.84,49.47,49.77,52900.0,48.1933,48.5537,48.1933,48.4855,52900.0
2008-06-02 09:40:00,49.76,49.84,49.73,49.79,49100.0,48.4758,48.5537,48.4466,48.505,49100.0
2008-06-02 09:45:00,49.78,49.8,49.7,49.77,29900.0,48.4953,48.5147,48.4173,48.4855,29900.0
2008-06-02 09:50:00,49.78,49.79,49.49,49.52,32700.0,48.4953,48.505,48.2127,48.242,32700.0
2008-06-02 09:55:00,49.52,49.54,49.4,49.5,38300.0,48.242,48.2615,48.1251,48.2225,38300.0
2008-06-02 10:00:00,49.49,49.57,49.38,49.4,46400.0,48.2127,48.2907,48.1056,48.1251,46400.0
2008-06-02 10:05:00,49.4,49.51,49.31,49.31,44400.0,48.1251,48.2322,48.0374,48.0374,44400.0
2008-06-02 10:10:00,49.31,49.37,49.15,49.19,42100.0,48.0374,48.0958,47.8815,47.9205,42100.0
2008-06-02 10:15:00,49.18,49.21,49.03,49.11,63800.0,47.9107,47.94,47.7646,47.8426,63800.0
2008-06-02 10:20:00,49.11,49.24,49.03,49.2,66500.0,47.8426,47.9692,47.7646,47.9302,66500.0
2008-06-02 10:25:00,49.2,49.23,49.15,49.18,62700.0,47.9302,47.9595,47.8815,47.9107,62700.0
2008-06-02 10:30:00,49.18,49.23,49.04,49.19,62000.0,47.9107,47.9595,47.7744,47.9205,62000.0
2008-06-02 10:35:00,49.18,49.2,49.08,49.09,47400.0,47.9107,47.9302,47.8133,47.8231,47400.0
2008-06-02 10:40:00,49.09,49.12,49.06,49.11,10900.0,47.8231,47.8523,47.7938,47.8426,10900.0
2008-06-02 10:45:00,49.12,49.17,49.09,49.15,13900.0,47.8523,47.901,47.8231,47.8815,13900.0
2008-06-02 10:50:00,49.19,49.25,49.1,49.25,36200.0,47.9205,47.9789,47.8328,47.9789,36200.0
2008-06-02 10:55:00,49.24,49.29,49.12,49.12,42400.0,47.9692,48.0179,47.8523,47.8523,42400.0
2008-06-02 11:00:00,49.12,49.14,48.94,48.95,42500.0,47.8523,47.8718,47.6769,47.6867,42500.0
2008-06-02 11:05:00,48.93,49.02,48.84,48.97,54900.0,47.6672,47.7549,47.5795,47.7062,54900.0
2008-06-02 11:10:00,48.98,49.06,48.98,49.06,20700.0,47.7159,47.7938,47.7159,47.7938,20700.0
2008-06-02 11:15:00,49.05,49.09,49.01,49.05,20800.0,47.7841,47.8231,47.7451,47.7841,20800.0
2008-06-02 11:20:00,49.06,49.06,48.88,48.94,20600.0,47.7938,47.7938,47.6185,47.6769,20600.0
2008-06-02 11:25:00,48.96,48.97,48.86,48.86,22800.0,47.6964,47.7062,47.599,47.599,22800.0
2008-06-02 11:30:00,48.85,48.85,48.8,48.85,25300.0,47.5893,47.5893,47.5406,47.5893,25300.0
2008-06-02 11:35:00,48.85,48.99,48.82,48.97,44000.0,47.5893,47.7256,47.56,47.7062,44000.0
2008-06-02 11:40:00,48.96,49.01,48.91,48.95,23400.0,47.6964,47.7451,47.6477,47.6867,23400.0
2008-06-02 11:45:00,48.98,49.06,48.92,49.06,19800.0,47.7159,47.7938,47.6575,47.7938,19800.0
2008-06-02 11:50:00,49.06,49.12,49.06,49.07,28500.0,47.7938,47.8523,47.7938,47.8036,28500.0
2008-06-02 11:55:00,49.1,49.15,49.05,49.13,43000.0,47.8328,47.8815,47.7841,47.862,43000.0
2008-06-02 12:00:00,49.13,49.15,49.1,49.11,22200.0,47.862,47.8815,47.8328,47.8426,22200.0
2008-06-02 12:05:00,49.13,49.15,49.07,49.07,29900.0,47.862,47.8815,47.8036,47.8036,29900.0
2008-06-02 12:10:00,49.08,49.1,49.07,49.08,13200.0,47.8133,47.8328,47.8036,47.8133,13200.0
2008-06-02 12:15:00,49.07,49.09,48.99,49.06,23100.0,47.8036,47.8231,47.7256,47.7938,23100.0
2008-06-02 12:20:00,49.04,49.09,49.04,49.08,6700.0,47.7744,47.8231,47.7744,47.8133,6700.0
2008-06-02 12:25:00,49.08,49.08,48.98,48.98,15500.0,47.8133,47.8133,47.7159,47.7159,15500.0
2008-06-02 12:30:00,48.98,48.99,48.77,48.78,28100.0,47.7159,47.7256,47.5113,47.5211,28100.0
2008-06-02 12:35:00,48.78,49.0,48.75,48.76,43100.0,47.5211,47.7354,47.4918,47.5016,43100.0
2008-06-02 12:40:00,48.77,48.78,48.56,48.67,38900.0,47.5113,47.5211,47.3067,47.4139,38900.0
2008-06-02 12:45:00,48.65,48.67,48.59,48.62,22700.0,47.3944,47.4139,47.336,47.3652,22700.0
2008-06-02 12:50:00,48.62,48.67,48.59,48.62,18800.0,47.3652,47.4139,47.336,47.3652,18800.0
2008-06-02 12:55:00,48.61,48.66,48.59,48.61,14100.0,47.3555,47.4042,47.336,47.3555,14100.0
2008-06-02 13:00:00,48.62,48.64,48.58,48.64,25000.0,47.3652,47.3847,47.3262,47.3847,25000.0
2008-06-02 13:05:00,48.64,48.65,48.58,48.64,16000.0,47.3847,47.3944,47.3262,47.3847,16000.0
2008-06-02 13:10:00,48.65,48.82,48.6,48.8,32400.0,47.3944,47.56,47.3457,47.5406,32400.0
2008-06-02 13:15:00,48.8,48.91,48.79,48.9,42400.0,47.5406,47.6477,47.5308,47.638,42400.0
2008-06-02 13:20:00,48.9,48.93,48.86,48.9,25000.0,47.638,47.6672,47.599,47.638,25000.0
2008-06-02 13:25:00,48.9,48.92,48.88,48.9,21600.0,47.638,47.6575,47.6185,47.638,21600.0
2008-06-02 13:30:00,48.9,48.9,48.83,48.84,13000.0,47.638,47.638,47.5698,47.5795,13000.0
2008-06-02 13:35:00,48.84,48.87,48.83,48.85,16200.0,47.5795,47.6087,47.5698,47.5893,16200.0
2008-06-02 13:40:00,48.85,48.9,48.84,48.85,16000.0,47.5893,47.638,47.5795,47.5893,16000.0
2008-06-02 13:45:00,48.85,48.99,48.83,48.95,23700.0,47.5893,47.7256,47.5698,47.6867,23700.0
2008-06-02 13:50:00,48.95,49.0,48.95,48.99,19700.0,47.6867,47.7354,47.6867,47.7256,19700.0
2008-06-02 13:55:00,48.99,49.02,48.98,49.01,15300.0,47.7256,47.7549,47.7159,47.7451,15300.0
2008-06-02 14:00:00,49.0,49.02,48.98,49.0,62800.0,47.7354,47.7549,47.7159,47.7354,62800.0
2008-06-02 14:05:00,48.99,49.03,48.98,48.99,41200.0,47.7256,47.7646,47.7159,47.7256,41200.0
2008-06-02 14:10:00,48.98,49.01,48.96,49.0,20400.0,47.7159,47.7451,47.6964,47.7354,20400.0
2008-06-02 14:15:00,48.99,49.0,48.79,48.83,64400.0,47.7256,47.7354,47.5308,47.5698,64400.0
2008-06-02 14:20:00,48.83,48.9,48.79,48.88,53300.0,47.5698,47.638,47.5308,47.6185,53300.0
2008-06-02 14:25:00,48.89,48.93,48.87,48.93,13800.0,47.6282,47.6672,47.6087,47.6672,13800.0
2008-06-02 14:30:00,48.93,48.99,48.93,48.96,26800.0,47.6672,47.7256,47.6672,47.6964,26800.0
2008-06-02 14:35:00,48.96,49.0,48.94,48.95,25600.0,47.6964,47.7354,47.6769,47.6867,25600.0
2008-06-02 14:40:00,48.96,48.97,48.92,48.92,20200.0,47.6964,47.7062,47.6575,47.6575,20200.0
2008-06-02 14:45:00,48.92,49.0,48.92,49.0,17300.0,47.6575,47.7354,47.6575,47.7354,17300.0
2008-06-02 14:50:00,49.0,49.01,48.99,49.01,46200.0,47.7354,47.7451,47.7256,47.7451,46200.0
2008-06-02 14:55:00,49.0,49.03,48.96,48.96,79900.0,47.7354,47.7646,47.6964,47.6964,79900.0
2008-06-02 15:00:00,48.96,48.98,48.89,48.91,36500.0,47.6964,47.7159,47.6282,47.6477,36500.0
2008-06-02 15:05:00,48.91,48.92,48.82,48.9,44400.0,47.6477,47.6575,47.56,47.638,44400.0
2008-06-02 15:10:00,48.9,48.95,48.85,48.85,46300.0,47.638,47.6867,47.5893,47.5893,46300.0
2008-06-02 15:15:00,48.85,48.87,48.79,48.84,43100.0,47.5893,47.6087,47.5308,47.5795,43100.0
2008-06-02 15:20:00,48.85,48.9,48.85,48.86,23000.0,47.5893,47.638,47.5893,47.599,23000.0
2008-06-02 15:25:00,48.87,49.01,48.87,48.96,52600.0,47.6087,47.7451,47.6087,47.6964,52600.0
2008-06-02 15:30:00,48.96,49.03,48.96,49.0,39500.0,47.6964,47.7646,47.6964,47.7354,39500.0
2008-06-02 15:35:00,48.99,49.01,48.96,48.96,32400.0,47.7256,47.7451,47.6964,47.6964,32400.0
2008-06-02 15:40:00,48.96,49.01,48.96,49.0,61800.0,47.6964,47.7451,47.6964,47.7354,61800.0
2008-06-02 15:45:00,49.0,49.05,48.98,49.03,99200.0,47.7354,47.7841,47.7159,47.7646,99200.0
2008-06-02 15:50:00,49.02,49.04,48.96,49.03,166500.0,47.7549,47.7744,47.6964,47.7646,166500.0
2008-06-02 15:55:00,49.02,49.09,49.02,49.04,212000.0,47.7549,47.8231,47.7549,47.7744,212000.0
2008-06-03 09:30:00,49.04,49.41,48.95,49.34,34800.0,47.7744,48.1348,47.6867,48.0666,34800.0
2008-06-03 09:35:00,49.33,49.35,49.06,49.06,21800.0,48.0569,48.0764,47.7938,47.7938,21800.0
2008-06-03 09:40:00,49.05,49.17,49.0,49.16,19200.0,47.7841,47.901,47.7354,47.8913,19200.0
2008-06-03 09:45:00,49.13,49.13,49.0,49.03,27700.0,47.862,47.862,47.7354,47.7646,27700.0
2008-06-03 09:50:00,49.03,49.05,48.99,49.04,61700.0,47.7646,47.7841,47.7256,47.7744,61700.0
2008-06-03 09:55:00,49.05,49.12,49.02,49.05,44500.0,47.7841,47.8523,47.7549,47.7841,44500.0
2008-06-03 10:00:00,49.05,49.24,49.05,49.21,84200.0,47.7841,47.9692,47.7841,47.94,84200.0
2008-06-03 10:05:00,49.21,49.32,49.2,49.3,47500.0,47.94,48.0471,47.9302,48.0276,47500.0
2008-06-03 10:10:00,49.3,49.34,49.21,49.31,66700.0,48.0276,48.0666,47.94,48.0374,66700.0
2008-06-03 10:15:00,49.31,49.42,49.28,49.42,87500.0,48.0374,48.1446,48.0082,48.1446,87500.0
2008-06-03 10:20:00,49.41,49.43,49.18,49.25,115200.0,48.1348,48.1543,47.9107,47.9789,115200.0
2008-06-03 10:25:00,49.28,49.28,49.15,49.15,40100.0,48.0082,48.0082,47.8815,47.8815,40100.0
2008-06-03 10:30:00,49.14,49.17,49.07,49.1,20700.0,47.8718,47.901,47.8036,47.8328,20700.0
2008-06-03 10:35:00,49.1,49.12,48.98,49.0,34800.0,47.8328,47.8523,47.7159,47.7354,34800.0
2008-06-03 10:40:00,49.0,49.03,48.92,48.93,35100.0,47.7354,47.7646,47.6575,47.6672,35100.0
2008-06-03 10:45:00,48.91,48.98,48.75,48.96,33300.0,47.6477,47.7159,47.4918,47.6964,33300.0
2008-06-03 10:50:00,48.97,49.15,48.97,49.12,17700.0,47.7062,47.8815,47.7062,47.8523,17700.0
2008-06-03 10:55:00,49.12,49.2,49.06,49.15,12200.0,47.8523,47.9302,47.7938,47.8815,12200.0
2008-06-03 11:00:00,49.14,49.26,49.14,49.19,13600.0,47.8718,47.9887,47.8718,47.9205,13600.0
2008-06-03 11:05:00,49.19,49.27,49.19,49.2,17300.0,47.9205,47.9984,47.9205,47.9302,17300.0
2008-06-03 11:10:00,49.2,49.25,49.16,49.23,25700.0,47.9302,47.9789,47.8913,47.9595,25700.0
2008-06-03 11:15:00,49.22,49.24,49.18,49.2,29800.0,47.9497,47.9692,47.9107,47.9302,29800.0
2008-06-03 11:20:00,49.2,49.22,49.09,49.12,18300.0,47.9302,47.9497,47.8231,47.8523,18300.0
2008-06-03 11:25:00,49.12,49.13,49.01,49.07,21700.0,47.8523,47.862,47.7451,47.8036,21700.0
2008-06-03 11:30:00,49.1,49.16,49.09,49.14,10400.0,47.8328,47.8913,47.8231,47.8718,10400.0
2008-06-03 11:35:00,49.14,49.16,49.09,49.09,15300.0,47.8718,47.8913,47.8231,47.8231,15300.0
2008-06-03 11:40:00,49.09,49.12,49.05,49.09,15600.0,47.8231,47.8523,47.7841,47.8231,15600.0
2008-06-03 11:45:00,49.09,49.11,49.08,49.09,11400.0,47.8231,47.8426,47.8133,47.8231,11400.0
2008-06-03 11:50:00,49.11,49.12,49.05,49.1,12600.0,47.8426,47.8523,47.7841,47.8328,12600.0
2008-06-03 11:55:00,49.12,49.14,49.1,49.14,8900.0,47.8523,47.8718,47.8328,47.8718,8900.0
2008-06-03 12:00:00,49.13,49.2,49.07,49.08,23400.0,47.862,47.9302,47.8036,47.8133,23400.0
2008-06-03 12:05:00,49.08,49.11,49.02,49.02,11300.0,47.8133,47.8426,47.7549,47.7549,11300.0
2008-06-03 12:10:00,49.02,49.1,49.0,49.09,10600.0,47.7549,47.8328,47.7354,47.8231,10600.0
2008-06-03 12:15:00,49.11,49.13,49.05,49.05,31000.0,47.8426,47.862,47.7841,47.7841,31000.0
2008-06-03 12:20:00,49.04,49.04,48.89,48.95,27900.0,47.7744,47.7744,47.6282,47.6867,27900.0
2008-06-03 12:25:00,48.94,48.94,48.83,48.87,22500.0,47.6769,47.6769,47.5698,47.6087,22500.0
2008-06-03 12:30:00,48.86,48.92,48.8,48.92,29800.0,47.599,47.6575,47.5406,47.6575,29800.0
2008-06-03 12:35:00,48.9,48.95,48.87,48.9,19300.0,47.638,47.6867,47.6087,47.638,19300.0
2008-06-03 12:40:00,48.93,48.95,48.86,48.9,14300.0,47.6672,47.6867,47.599,47.638,14300.0
2008-06-03 12:45:00,48.86,48.93,48.85,48.85,23100.0,47.599,47.6672,47.5893,47.5893,23100.0
2008-06-03 12:50:00,48.85,48.93,48.81,48.82,27100.0,47.5893,47.6672,47.5503,47.56,27100.0
2008-06-03 12:55:00,48.83,48.9,48.78,48.9,19800.0,47.5698,47.638,47.5211,47.638,19800.0
2008-06-03 13:00:00,48.88,48.92,48.82,48.83,28300.0,47.6185,47.6575,47.56,47.5698,28300.0
2008-06-03 13:05:00,48.82,48.97,48.82,48.89,21700.0,47.56,47.7062,47.56,47.6282,21700.0
2008-06-03 13:10:00,48.9,48.95,48.85,48.91,21600.0,47.638,47.6867,47.5893,47.6477,21600.0
2008-06-03 13:15:00,48.91,48.95,48.86,48.94,11300.0,47.6477,47.6867,47.599,47.6769,11300.0
2008-06-03 13:20:00,48.95,48.99,48.93,48.93,16300.0,47.6867,47.7256,47.6672,47.6672,16300.0
2008-06-03 13:25:00,48.94,48.99,48.75,48.79,18500.0,47.6769,47.7256,47.4918,47.5308,18500.0
2008-06-03 13:30:00,48.77,48.77,48.47,48.52,53900.0,47.5113,47.5113,47.2191,47.2678,53900.0
2008-06-03 13:35:00,48.53,48.61,48.36,48.38,54600.0,47.2775,47.3555,47.1119,47.1314,54600.0
2008-06-03 13:40:00,48.38,48.48,48.35,48.46,29300.0,47.1314,47.2288,47.1022,47.2093,29300.0
2008-06-03 13:45:00,48.46,48.47,48.28,48.38,39900.0,47.2093,47.2191,47.034,47.1314,39900.0
2008-06-03 13:50:00,48.38,48.45,48.34,48.42,64500.0,47.1314,47.1996,47.0924,47.1704,64500.0
2008-06-03 13:55:00,48.41,48.45,48.26,48.45,32900.0,47.1606,47.1996,47.0145,47.1996,32900.0
2008-06-03 14:00:00,48.45,48.47,48.37,48.38,31600.0,47.1996,47.2191,47.1217,47.1314,31600.0
2008-06-03 14:05:00,48.37,48.4,48.24,48.39,38400.0,47.1217,47.1509,46.995,47.1411,38400.0
2008-06-03 14:10:00,48.39,48.46,48.36,48.38,71800.0,47.1411,47.2093,47.1119,47.1314,71800.0
2008-06-03 14:15:00,48.38,48.4,48.24,48.3,98200.0,47.1314,47.1509,46.995,47.0535,98200.0
2008-06-03 14:20:00,48.3,48.35,48.21,48.3,64000.0,47.0535,47.1022,46.9658,47.0535,64000.0
2008-06-03 14:25:00,48.31,48.31,48.15,48.19,50700.0,47.0632,47.0632,46.9073,46.9463,50700.0
2008-06-03 14:30:00,48.17,48.35,48.15,48.32,148300.0,46.9268,47.1022,46.9073,47.0729,148300.0
2008-06-03 14:35:00,48.29,48.47,48.28,48.45,59400.0,47.0437,47.2191,47.034,47.1996,59400.0
2008-06-03 14:40:00,48.45,48.49,48.32,48.39,57600.0,47.1996,47.2386,47.0729,47.1411,57600.0
2008-06-03 14:45:00,48.39,48.41,48.34,48.38,70800.0,47.1411,47.1606,47.0924,47.1314,70800.0
2008-06-03 14:50:00,48.38,48.51,48.37,48.45,43600.0,47.1314,47.258,47.1217,47.1996,43600.0
2008-06-03 14:55:00,48.46,48.52,48.43,48.49,24500.0,47.2093,47.2678,47.1801,47.2386,24500.0
2008-06-03 15:00:00,48.49,48.75,48.43,48.64,185900.0,47.2386,47.4918,47.1801,47.3847,185900.0
2008-06-03 15:05:00,48.64,48.77,48.58,48.66,126000.0,47.3847,47.5113,47.3262,47.4042,126000.0
2008-06-03 15:10:00,48.66,48.66,48.51,48.51,40700.0,47.4042,47.4042,47.258,47.258,40700.0
2008-06-03 15:15:00,48.51,48.58,48.48,48.57,32400.0,47.258,47.3262,47.2288,47.3165,32400.0
2008-06-03 15:20:00,48.56,48.7,48.53,48.69,41600.0,47.3067,47.4431,47.2775,47.4334,41600.0
2008-06-03 15:25:00,48.68,48.72,48.65,48.71,149900.0,47.4236,47.4626,47.3944,47.4529,149900.0
2008-06-03 15:30:00,48.7,48.83,48.63,48.81,182100.0,47.4431,47.5698,47.3749,47.5503,182100.0
2008-06-03 15:35:00,48.81,48.98,48.8,48.97,58300.0,47.5503,47.7159,47.5406,47.7062,58300.0
2008-06-03 15:40:00,48.97,48.98,48.77,48.77,97700.0,47.7062,47.7159,47.5113,47.5113,97700.0
2008-06-03 15:45:00,48.77,48.78,48.69,48.74,75500.0,47.5113,47.5211,47.4334,47.4821,75500.0
2008-06-03 15:50:00,48.73,48.79,48.65,48.72,197000.0,47.4724,47.5308,47.3944,47.4626,197000.0
2008-06-03 15:55:00,48.73,48.74,48.57,48.57,112500.0,47.4724,47.4821,47.3165,47.3165,112500.0
2008-06-04 09:30:00,48.59,48.69,48.19,48.47,25700.0,47.336,47.4334,46.9463,47.2191,25700.0
2008-06-04 09:35:00,48.46,48.8,48.46,48.74,20900.0,47.2093,47.5406,47.2093,47.4821,20900.0
2008-06-04 09:40:00,48.72,48.97,48.6,48.95,41200.0,47.4626,47.7062,47.3457,47.6867,41200.0
2008-06-04 09:45:00,48.92,48.95,48.83,48.95,27700.0,47.6575,47.6867,47.5698,47.6867,27700.0
2008-06-04 09:50:00,48.95,48.98,48.75,48.85,23700.0,47.6867,47.7159,47.4918,47.5893,23700.0
2008-06-04 09:55:00,48.85,48.87,48.69,48.85,31100.0,47.5893,47.6087,47.4334,47.5893,31100.0
2008-06-04 10:00:00,48.84,48.95,48.76,48.89,38400.0,47.5795,47.6867,47.5016,47.6282,38400.0
2008-06-04 10:05:00,48.9,48.92,48.8,48.86,36600.0,47.638,47.6575,47.5406,47.599,36600.0
2008-06-04 10:10:00,48.88,48.99,48.71,48.84,42000.0,47.6185,47.7256,47.4529,47.5795,42000.0
2008-06-04 10:15:00,48.86,48.87,48.79,48.85,13500.0,47.599,47.6087,47.5308,47.5893,13500.0
2008-06-04 10:20:00,48.82,48.86,48.71,48.79,38600.0,47.56,47.599,47.4529,47.5308,38600.0
2008-06-04 10:25:00,48.78,48.93,48.77,48.87,47000.0,47.5211,47.6672,47.5113,47.6087,47000.0
2008-06-04 10:30:00,48.87,48.94,48.82,48.92,67700.0,47.6087,47.6769,47.56,47.6575,67700.0
2008-06-04 10:35:00,48.92,48.98,48.83,48.86,75200.0,47.6575,47.7159,47.5698,47.599,75200.0
2008-06-04 10:40:00,48.86,48.96,48.72,48.92,24500.0,47.599,47.6964,47.4626,47.6575,24500.0
2008-06-04 10:45:00,48.92,49.0,48.92,49.0,15100.0,47.6575,47.7354,47.6575,47.7354,15100.0
2008-06-04 10:50:00,48.99,49.3,48.99,49.17,72100.0,47.7256,48.0276,47.7256,47.901,72100.0
2008-06-04 10:55:00,49.19,49.28,49.13,49.13,32900.0,47.9205,48.0082,47.862,47.862,32900.0
2008-06-04 11:00:00,49.14,49.19,49.1,49.19,24300.0,47.8718,47.9205,47.8328,47.9205,24300.0
2008-06-04 11:05:00,49.18,49.27,49.15,49.27,30200.0,47.9107,47.9984,47.8815,47.9984,30200.0
2008-06-04 11:10:00,49.28,49.51,49.28,49.49,49200.0,48.0082,48.2322,48.0082,48.2127,49200.0
2008-06-04 11:15:00,49.48,49.53,49.44,49.44,44300.0,48.203,48.2517,48.164,48.164,44300.0
2008-06-04 11:20:00,49.45,49.45,49.38,49.42,11900.0,48.1738,48.1738,48.1056,48.1446,11900.0
2008-06-04 11:25:00,49.41,49.5,49.41,49.45,33800.0,48.1348,48.2225,48.1348,48.1738,33800.0
2008-06-04 11:30:00,49.45,49.5,49.42,49.47,27400.0,48.1738,48.2225,48.1446,48.1933,27400.0
2008-06-04 11:35:00,49.46,49.48,49.41,49.43,52000.0,48.1835,48.203,48.1348,48.1543,52000.0
2008-06-04 11:40:00,49.43,49.46,49.36,49.4,21100.0,48.1543,48.1835,48.0861,48.1251,21100.0
2008-06-04 11:45:00,49.39,49.41,49.34,49.39,15700.0,48.1153,48.1348,48.0666,48.1153,15700.0
2008-06-04 11:50:00,49.39,49.39,49.34,49.37,16600.0,48.1153,48.1153,48.0666,48.0958,16600.0
2008-06-04 11:55:00,49.38,49.4,49.29,49.29,14800.0,48.1056,48.1251,48.0179,48.0179,14800.0
2008-06-04 12:00:00,49.29,49.3,49.23,49.28,19600.0,48.0179,48.0276,47.9595,48.0082,19600.0
2008-06-04 12:05:00,49.27,49.27,49.08,49.12,26600.0,47.9984,47.9984,47.8133,47.8523,26600.0
2008-06-04 12:10:00,49.13,49.25,49.1,49.25,15300.0,47.862,47.9789,47.8328,47.9789,15300.0
2008-06-04 12:15:00,49.25,49.27,49.18,49.25,20100.0,47.9789,47.9984,47.9107,47.9789,20100.0
2008-06-04 12:20:00,49.25,49.27,49.21,49.21,18200.0,47.9789,47.9984,47.94,47.94,18200.0
2008-06-04 12:25:00,49.21,49.22,49.12,49.12,16900.0,47.94,47.9497,47.8523,47.8523,16900.0
2008-06-04 12:30:00,49.13,49.16,49.09,49.1,22800.0,47.862,47.8913,47.8231,47.8328,22800.0
2008-06-04 12:35:00,49.13,49.14,48.98,49.02,36000.0,47.862,47.8718,47.7159,47.7549,36000.0
2008-06-04 12:40:00,49.01,49.02,48.92,48.96,21600.0,47.7451,47.7549,47.6575,47.6964,21600.0
2008-06-04 12:45:00,48.95,49.02,48.92,48.95,22200.0,47.6867,47.7549,47.6575,47.6867,22200.0
2008-06-04 12:50:00,48.95,49.03,48.94,49.01,16500.0,47.6867,47.7646,47.6769,47.7451,16500.0
2008-06-04 12:55:00,49.01,49.01,48.9,48.94,14000.0,47.7451,47.7451,47.638,47.6769,14000.0
2008-06-04 13:00:00,48.93,49.04,48.92,49.04,9800.0,47.6672,47.7744,47.6575,47.7744,9800.0
2008-06-04 13:05:00,49.03,49.04,48.9,48.92,32900.0,47.7646,47.7744,47.638,47.6575,32900.0
2008-06-04 13:10:00,48.92,49.03,48.92,49.01,15800.0,47.6575,47.7646,47.6575,47.7451,15800.0
2008-06-04 13:15:00,49.01,49.01,48.95,48.95,16200.0,47.7451,47.7451,47.6867,47.6867,16200.0
2008-06-04 13:20:00,48.94,49.0,48.94,48.98,16700.0,47.6769,47.7354,47.6769,47.7159,16700.0
2008-06-04 13:25:00,48.99,49.08,48.99,49.06,10300.0,47.7256,47.8133,47.7256,47.7938,10300.0
2008-06-04 13:30:00,49.06,49.1,49.06,49.1,10700.0,47.7938,47.8328,47.7938,47.8328,10700.0
2008-06-04 13:35:00,49.11,49.13,49.03,49.03,20700.0,47.8426,47.862,47.7646,47.7646,20700.0
2008-06-04 13:40:00,49.02,49.06,49.0,49.01,20800.0,47.7549,47.7938,47.7354,47.7451,20800.0
2008-06-04 13:45:00,49.0,49.01,48.98,48.99,19700.0,47.7354,47.7451,47.7159,47.7256,19700.0
2008-06-04 13:50:00,48.99,49.05,48.98,49.02,47700.0,47.7256,47.7841,47.7159,47.7549,47700.0
2008-06-04 13:55:00,49.02,49.05,49.01,49.05,19300.0,47.7549,47.7841,47.7451,47.7841,19300.0
2008-06-04 14:00:00,49.05,49.08,49.01,49.07,95800.0,47.7841,47.8133,47.7451,47.8036,95800.0
2008-06-04 14:05:00,49.07,49.12,49.01,49.01,38200.0,47.8036,47.8523,47.7451,47.7451,38200.0
2008-06-04 14:10:00,49.03,49.06,49.0,49.04,50200.0,47.7646,47.7938,47.7354,47.7744,50200.0
2008-06-04 14:15:00,49.04,49.06,48.84,48.86,57700.0,47.7744,47.7938,47.5795,47.599,57700.0
2008-06-04 14:20:00,48.88,48.92,48.84,48.91,29400.0,47.6185,47.6575,47.5795,47.6477,29400.0
2008-06-04 14:25:00,48.91,48.95,48.87,48.9,29500.0,47.6477,47.6867,47.6087,47.638,29500.0
2008-06-04 14:30:00,48.88,48.96,48.83,48.95,31600.0,47.6185,47.6964,47.5698,47.6867,31600.0
2008-06-04 14:35:00,48.96,49.09,48.96,49.09,23200.0,47.6964,47.8231,47.6964,47.8231,23200.0
2008-06-04 14:40:00,49.09,49.15,49.04,49.04,47100.0,47.8231,47.8815,47.7744,47.7744,47100.0
2008-06-04 14:45:00,49.04,49.04,48.75,48.79,64200.0,47.7744,47.7744,47.4918,47.5308,64200.0
2008-06-04 14:50:00,48.79,48.79,48.67,48.75,75800.0,47.5308,47.5308,47.4139,47.4918,75800.0
2008-06-04 14:55:00,48.74,48.74,48.62,48.63,52300.0,47.4821,47.4821,47.3652,47.3749,52300.0
2008-06-04 15:00:00,48.63,48.75,48.6,48.72,27900.0,47.3749,47.4918,47.3457,47.4626,27900.0
2008-06-04 15:05:00,48.7,48.76,48.64,48.68,32700.0,47.4431,47.5016,47.3847,47.4236,32700.0
2008-06-04 15:10:00,48.69,48.72,48.63,48.69,30600.0,47.4334,47.4626,47.3749,47.4334,30600.0
2008-06-04 15:15:00,48.69,48.76,48.61,48.64,93100.0,47.4334,47.5016,47.3555,47.3847,93100.0
2008-06-04 15:20:00,48.65,48.7,48.57,48.68,109900.0,47.3944,47.4431,47.3165,47.4236,109900.0
2008-06-04 15:25:00,48.69,48.72,48.59,48.65,78900.0,47.4334,47.4626,47.336,47.3944,78900.0
2008-06-04 15:30:00,48.66,48.7,48.55,48.68,91400.0,47.4042,47.4431,47.297,47.4236,91400.0
2008-06-04 15:35:00,48.69,48.84,48.69,48.84,41900.0,47.4334,47.5795,47.4334,47.5795,41900.0
2008-06-04 15:40:00,48.84,48.86,48.76,48.8,42500.0,47.5795,47.599,47.5016,47.5406,42500.0
2008-06-04 15:45:00,48.8,48.97,48.76,48.96,69600.0,47.5406,47.7062,47.5016,47.6964,69600.0
2008-06-04 15:50:00,48.95,48.98,48.84,48.94,82800.0,47.6867,47.7159,47.5795,47.6769,82800.0
2008-06-04 15:55:00,48.94,48.96,48.83,48.93,101700.0,47.6769,47.6964,47.5698,47.6672,101700.0
2008-06-05 09:30:00,49.4,49.4,48.76,48.9,47500.0,48.1251,48.1251,47.5016,47.638,47500.0
2008-06-05 09:35:00,48.9,49.0,48.76,48.94,8100.0,47.638,47.7354,47.5016,47.6769,8100.0
2008-06-05 09:40:00,48.95,49.28,48.95,49.22,15800.0,47.6867,48.0082,47.6867,47.9497,15800.0
2008-06-05 09:45:00,49.2,49.3,49.15,49.25,27000.0,47.9302,48.0276,47.8815,47.9789,27000.0
2008-06-05 09:50:00,49.27,49.39,49.12,49.14,19600.0,47.9984,48.1153,47.8523,47.8718,19600.0
2008-06-05 09:55:00,49.13,49.21,49.1,49.16,11900.0,47.862,47.94,47.8328,47.8913,11900.0
2008-06-05 10:00:00,49.17,49.18,49.05,49.16,22700.0,47.901,47.9107,47.7841,47.8913,22700.0
2008-06-05 10:05:00,49.16,49.37,49.16,49.37,13800.0,47.8913,48.0958,47.8913,48.0958,13800.0
2008-06-05 10:10:00,49.37,49.58,49.35,49.55,43800.0,48.0958,48.3004,48.0764,48.2712,43800.0
2008-06-05 10:15:00,49.55,49.74,49.54,49.66,78300.0,48.2712,48.4563,48.2615,48.3784,78300.0
2008-06-05 10:20:00,49.67,49.73,49.51,49.55,41200.0,48.3881,48.4466,48.2322,48.2712,41200.0
2008-06-05 10:25:00,49.55,49.65,49.52,49.63,60600.0,48.2712,48.3686,48.242,48.3491,60600.0
2008-06-05 10:30:00,49.63,49.71,49.59,49.67,41900.0,48.3491,48.4271,48.3102,48.3881,41900.0
2008-06-05 10:35:00,49.67,49.71,49.52,49.54,32900.0,48.3881,48.4271,48.242,48.2615,32900.0
2008-06-05 10:40:00,49.56,49.73,49.51,49.73,35400.0,48.2809,48.4466,48.2322,48.4466,35400.0
2008-06-05 10:45:00,49.73,49.74,49.58,49.6,57400.0,48.4466,48.4563,48.3004,48.3199,57400.0
2008-06-05 10:50:00,49.61,49.69,49.6,49.64,16300.0,48.3296,48.4076,48.3199,48.3589,16300.0
2008-06-05 10:55:00,49.65,49.65,49.48,49.6,35600.0,48.3686,48.3686,48.203,48.3199,35600.0
2008-06-05 11:00:00,49.6,49.61,49.51,49.51,18800.0,48.3199,48.3296,48.2322,48.2322,18800.0
2008-06-05 11:05:00,49.51,49.51,49.38,49.48,42100.0,48.2322,48.2322,48.1056,48.203,42100.0
2008-06-05 11:10:00,49.49,49.49,49.42,49.47,12600.0,48.2127,48.2127,48.1446,48.1933,12600.0
2008-06-05 11:15:00,49.48,49.53,49.45,49.5,16600.0,48.203,48.2517,48.1738,48.2225,16600.0
2008-06-05 11:20:00,49.52,49.54,49.44,49.48,10800.0,48.242,48.2615,48.164,48.203,10800.0
2008-06-05 11:25:00,49.48,49.6,49.47,49.59,15700.0,48.203,48.3199,48.1933,48.3102,15700.0
2008-06-05 11:30:00,49.58,49.6,49.46,49.46,9900.0,48.3004,48.3199,48.1835,48.1835,9900.0
2008-06-05 11:35:00,49.47,49.54,49.47,49.54,7500.0,48.1933,48.2615,48.1933,48.2615,7500.0
2008-06-05 11:40:00,49.53,49.55,49.43,49.55,15000.0,48.2517,48.2712,48.1543,48.2712,15000.0
2008-06-05 11:45:00,49.57,49.65,49.54,49.54,13000.0,48.2907,48.3686,48.2615,48.2615,13000.0
2008-06-05 11:50:00,49.56,49.6,49.54,49.58,7500.0,48.2809,48.3199,48.2615,48.3004,7500.0
2008-06-05 11:55:00,49.56,49.56,49.46,49.49,7400.0,48.2809,48.2809,48.1835,48.2127,7400.0
2008-06-05 12:00:00,49.5,49.6,49.48,49.51,18200.0,48.2225,48.3199,48.203,48.2322,18200.0
2008-06-05 12:05:00,49.5,49.51,49.42,49.48,16600.0,48.2225,48.2322,48.1446,48.203,16600.0
2008-06-05 12:10:00,49.49,49.52,49.36,49.39,7600.0,48.2127,48.242,48.0861,48.1153,7600.0
2008-06-05 12:15:00,49.38,49.48,49.38,49.45,7300.0,48.1056,48.203,48.1056,48.1738,7300.0
2008-06-05 12:20:00,49.46,49.56,49.39,49.53,17200.0,48.1835,48.2809,48.1153,48.2517,17200.0
2008-06-05 12:25:00,49.54,49.6,49.5,49.53,19200.0,48.2615,48.3199,48.2225,48.2517,19200.0
2008-06-05 12:30:00,49.53,49.58,49.53,49.56,6600.0,48.2517,48.3004,48.2517,48.2809,6600.0
2008-06-05 12:35:00,49.54,49.58,49.45,49.57,22000.0,48.2615,48.3004,48.1738,48.2907,22000.0
2008-06-05 12:40:00,49.56,49.58,49.5,49.53,13100.0,48.2809,48.3004,48.2225,48.2517,13100.0
2008-06-05 12:45:00,49.52,49.52,49.44,49.46,10000.0,48.242,48.242,48.164,48.1835,10000.0
2008-06-05 12:50:00,49.46,49.46,49.38,49.44,14100.0,48.1835,48.1835,48.1056,48.164,14100.0
2008-06-05 12:55:00,49.44,49.48,49.42,49.46,6100.0,48.164,48.203,48.1446,48.1835,6100.0
2008-06-05 13:00:00,49.47,49.5,49.41,49.43,12600.0,48.1933,48.2225,48.1348,48.1543,12600.0
2008-06-05 13:05:00,49.41,49.45,49.3,49.3,42800.0,48.1348,48.1738,48.0276,48.0276,42800.0
2008-06-05 13:10:00,49.3,49.33,49.29,49.3,18800.0,48.0276,48.0569,48.0179,48.0276,18800.0
2008-06-05 13:15:00,49.31,49.33,49.27,49.3,14000.0,48.0374,48.0569,47.9984,48.0276,14000.0
2008-06-05 13:20:00,49.29,49.32,49.24,49.3,11000.0,48.0179,48.0471,47.9692,48.0276,11000.0
2008-06-05 13:25:00,49.31,49.33,49.27,49.32,17000.0,48.0374,48.0569,47.9984,48.0471,17000.0
2008-06-05 13:30:00,49.31,49.34,49.29,49.31,13700.0,48.0374,48.0666,48.0179,48.0374,13700.0
2008-06-05 13:35:00,49.32,49.34,49.29,49.33,16200.0,48.0471,48.0666,48.0179,48.0569,16200.0
2008-06-05 13:40:00,49.34,49.45,49.32,49.42,53400.0,48.0666,48.1738,48.0471,48.1446,53400.0
2008-06-05 13:45:00,49.43,49.43,49.32,49.33,8000.0,48.1543,48.1543,48.0471,48.0569,8000.0
2008-06-05 13:50:00,49.33,49.33,49.24,49.26,15900.0,48.0569,48.0569,47.9692,47.9887,15900.0
2008-06-05 13:55:00,49.25,49.28,49.21,49.25,17600.0,47.9789,48.0082,47.94,47.9789,17600.0
2008-06-05 14:00:00,49.25,49.26,49.19,49.19,25700.0,47.9789,47.9887,47.9205,47.9205,25700.0
2008-06-05 14:05:00,49.19,49.21,49.11,49.2,55900.0,47.9205,47.94,47.8426,47.9302,55900.0
2008-06-05 14:10:00,49.22,49.23,49.17,49.19,17500.0,47.9497,47.9595,47.901,47.9205,17500.0
2008-06-05 14:15:00,49.18,49.27,49.18,49.23,17400.0,47.9107,47.9984,47.9107,47.9595,17400.0
2008-06-05 14:20:00,49.22,49.22,49.07,49.16,56900.0,47.9497,47.9497,47.8036,47.8913,56900.0
2008-06-05 14:25:00,49.17,49.25,49.14,49.16,31800.0,47.901,47.9789,47.8718,47.8913,31800.0
2008-06-05 14:30:00,49.17,49.19,49.11,49.11,22300.0,47.901,47.9205,47.8426,47.8426,22300.0
2008-06-05 14:35:00,49.11,49.19,49.1,49.17,24200.0,47.8426,47.9205,47.8328,47.901,24200.0
2008-06-05 14:40:00,49.15,49.18,49.13,49.17,17600.0,47.8815,47.9107,47.862,47.901,17600.0
2008-06-05 14:45:00,49.17,49.2,49.13,49.18,50400.0,47.901,47.9302,47.862,47.9107,50400.0
2008-06-05 14:50:00,49.19,49.23,49.14,49.23,16100.0,47.9205,47.9595,47.8718,47.9595,16100.0
2008-06-05 14:55:00,49.23,49.29,49.19,49.25,42300.0,47.9595,48.0179,47.9205,47.9789,42300.0
2008-06-05 15:00:00,49.25,49.26,49.17,49.2,22800.0,47.9789,47.9887,47.901,47.9302,22800.0
2008-06-05 15:05:00,49.19,49.31,49.19,49.31,27800.0,47.9205,48.0374,47.9205,48.0374,27800.0
2008-06-05 15:10:00,49.31,49.41,49.28,49.37,61900.0,48.0374,48.1348,48.0082,48.0958,61900.0
2008-06-05 15:15:00,49.37,49.4,49.36,49.38,15900.0,48.0958,48.1251,48.0861,48.1056,15900.0
2008-06-05 15:20:00,49.38,49.46,49.37,49.4,76300.0,48.1056,48.1835,48.0958,48.1251,76300.0
2008-06-05 15:25:00,49.4,49.43,49.35,49.35,20500.0,48.1251,48.1543,48.0764,48.0764,20500.0
2008-06-05 15:30:00,49.35,49.41,49.33,49.39,32600.0,48.0764,48.1348,48.0569,48.1153,32600.0
2008-06-05 15:35:00,49.4,49.43,49.36,49.36,24500.0,48.1251,48.1543,48.0861,48.0861,24500.0
2008-06-05 15:40:00,49.37,49.38,49.26,49.3,58900.0,48.0958,48.1056,47.9887,48.0276,58900.0
2008-06-05 15:45:00,49.29,49.39,49.29,49.37,80900.0,48.0179,48.1153,48.0179,48.0958,80900.0
2008-06-05 15:50:00,49.37,49.45,49.37,49.43,66500.0,48.0958,48.1738,48.0958,48.1543,66500.0
2008-06-05 15:55:00,49.43,49.55,49.42,49.54,138000.0,48.1543,48.2712,48.1446,48.2615,138000.0
2008-06-06 09:30:00,49.06,49.37,48.54,48.64,63300.0,47.7938,48.0958,47.2873,47.3847,63300.0
2008-06-06 09:35:00,48.65,48.83,48.61,48.75,50600.0,47.3944,47.5698,47.3555,47.4918,50600.0
2008-06-06 09:40:00,48.75,48.78,48.69,48.75,41900.0,47.4918,47.5211,47.4334,47.4918,41900.0
2008-06-06 09:45:00,48.74,48.76,48.59,48.7,38400.0,47.4821,47.5016,47.336,47.4431,38400.0
2008-06-06 09:50:00,48.73,48.75,48.54,48.66,24100.0,47.4724,47.4918,47.2873,47.4042,24100.0
2008-06-06 09:55:00,48.65,48.67,48.5,48.51,40200.0,47.3944,47.4139,47.2483,47.258,40200.0
2008-06-06 10:00:00,48.51,48.52,48.34,48.47,44600.0,47.258,47.2678,47.0924,47.2191,44600.0
2008-06-06 10:05:00,48.46,48.6,48.4,48.57,78700.0,47.2093,47.3457,47.1509,47.3165,78700.0
2008-06-06 10:10:00,48.58,48.6,48.47,48.58,55300.0,47.3262,47.3457,47.2191,47.3262,55300.0
2008-06-06 10:15:00,48.56,48.75,48.52,48.75,37800.0,47.3067,47.4918,47.2678,47.4918,37800.0
2008-06-06 10:20:00,48.74,48.78,48.66,48.7,60400.0,47.4821,47.5211,47.4042,47.4431,60400.0
2008-06-06 10:25:00,48.73,48.75,48.6,48.69,31000.0,47.4724,47.4918,47.3457,47.4334,31000.0
2008-06-06 10:30:00,48.67,48.75,48.58,48.73,27400.0,47.4139,47.4918,47.3262,47.4724,27400.0
2008-06-06 10:35:00,48.74,48.76,48.67,48.67,26700.0,47.4821,47.5016,47.4139,47.4139,26700.0
2008-06-06 10:40:00,48.68,48.69,48.57,48.59,18900.0,47.4236,47.4334,47.3165,47.336,18900.0
2008-06-06 10:45:00,48.6,48.77,48.59,48.66,24000.0,47.3457,47.5113,47.336,47.4042,24000.0
2008-06-06 10:50:00,48.69,48.87,48.68,48.85,42400.0,47.4334,47.6087,47.4236,47.5893,42400.0
2008-06-06 10:55:00,48.85,48.85,48.73,48.8,44200.0,47.5893,47.5893,47.4724,47.5406,44200.0
2008-06-06 11:00:00,48.8,48.85,48.79,48.82,29500.0,47.5406,47.5893,47.5308,47.56,29500.0
2008-06-06 11:05:00,48.83,48.83,48.68,48.75,38800.0,47.5698,47.5698,47.4236,47.4918,38800.0
2008-06-06 11:10:00,48.75,48.77,48.63,48.73,31700.0,47.4918,47.5113,47.3749,47.4724,31700.0
2008-06-06 11:15:00,48.7,48.73,48.6,48.7,10800.0,47.4431,47.4724,47.3457,47.4431,10800.0
2008-06-06 11:20:00,48.7,48.8,48.7,48.8,21900.0,47.4431,47.5406,47.4431,47.5406,21900.0
2008-06-06 11:25:00,48.79,48.89,48.74,48.74,42800.0,47.5308,47.6282,47.4821,47.4821,42800.0
2008-06-06 11:30:00,48.75,48.87,48.75,48.81,15000.0,47.4918,47.6087,47.4918,47.5503,15000.0
2008-06-06 11:35:00,48.81,48.88,48.75,48.8,19900.0,47.5503,47.6185,47.4918,47.5406,19900.0
2008-06-06 11:40:00,48.79,48.79,48.66,48.67,21100.0,47.5308,47.5308,47.4042,47.4139,21100.0
2008-06-06 11:45:00,48.67,48.79,48.64,48.65,21200.0,47.4139,47.5308,47.3847,47.3944,21200.0
2008-06-06 11:50:00,48.63,48.63,48.57,48.6,13100.0,47.3749,47.3749,47.3165,47.3457,13100.0
2008-06-06 11:55:00,48.59,48.59,48.49,48.53,12900.0,47.336,47.336,47.2386,47.2775,12900.0
2008-06-06 12:00:00,48.52,48.54,48.42,48.43,19800.0,47.2678,47.2873,47.1704,47.1801,19800.0
2008-06-06 12:05:00,48.44,48.51,48.42,48.51,13200.0,47.1898,47.258,47.1704,47.258,13200.0
2008-06-06 12:10:00,48.51,48.62,48.5,48.61,13200.0,47.258,47.3652,47.2483,47.3555,13200.0
2008-06-06 12:15:00,48.63,48.65,48.58,48.61,12200.0,47.3749,47.3944,47.3262,47.3555,12200.0
2008-06-06 12:20:00,48.62,48.62,48.52,48.58,10100.0,47.3652,47.3652,47.2678,47.3262,10100.0
2008-06-06 12:25:00,48.59,48.59,48.54,48.55,3700.0,47.336,47.336,47.2873,47.297,3700.0
2008-06-06 12:30:00,48.55,48.63,48.54,48.6,9300.0,47.297,47.3749,47.2873,47.3457,9300.0
2008-06-06 12:35:00,48.6,48.7,48.58,48.7,8400.0,47.3457,47.4431,47.3262,47.4431,8400.0
2008-06-06 12:40:00,48.69,48.71,48.63,48.65,107400.0,47.4334,47.4529,47.3749,47.3944,107400.0
2008-06-06 12:45:00,48.61,48.64,48.6,48.63,11600.0,47.3555,47.3847,47.3457,47.3749,11600.0
2008-06-06 12:50:00,48.63,48.63,48.47,48.48,17700.0,47.3749,47.3749,47.2191,47.2288,17700.0
2008-06-06 12:55:00,48.47,48.52,48.45,48.48,16800.0,47.2191,47.2678,47.1996,47.2288,16800.0
2008-06-06 13:00:00,48.48,48.49,48.32,48.34,33400.0,47.2288,47.2386,47.0729,47.0924,33400.0
2008-06-06 13:05:00,48.34,48.36,48.25,48.26,32100.0,47.0924,47.1119,47.0047,47.0145,32100.0
2008-06-06 13:10:00,48.27,48.29,48.19,48.27,27700.0,47.0242,47.0437,46.9463,47.0242,27700.0
2008-06-06 13:15:00,48.29,48.3,48.19,48.21,22200.0,47.0437,47.0535,46.9463,46.9658,22200.0
2008-06-06 13:20:00,48.2,48.34,48.2,48.32,29300.0,46.956,47.0924,46.956,47.0729,29300.0
2008-06-06 13:25:00,48.31,48.33,48.26,48.29,13200.0,47.0632,47.0827,47.0145,47.0437,13200.0
2008-06-06 13:30:00,48.28,48.31,48.24,48.28,19300.0,47.034,47.0632,46.995,47.034,19300.0
2008-06-06 13:35:00,48.27,48.41,48.26,48.3,16100.0,47.0242,47.1606,47.0145,47.0535,16100.0
2008-06-06 13:40:00,48.29,48.37,48.28,48.33,17400.0,47.0437,47.1217,47.034,47.0827,17400.0
2008-06-06 13:45:00,48.32,48.33,48.25,48.27,15300.0,47.0729,47.0827,47.0047,47.0242,15300.0
2008-06-06 13:50:00,48.26,48.27,48.15,48.21,40600.0,47.0145,47.0242,46.9073,46.9658,40600.0
2008-06-06 13:55:00,48.21,48.23,48.15,48.2,37900.0,46.9658,46.9853,46.9073,46.956,37900.0
2008-06-06 14:00:00,48.2,48.22,48.11,48.14,24000.0,46.956,46.9755,46.8684,46.8976,24000.0
2008-06-06 14:05:00,48.12,48.16,48.08,48.1,47700.0,46.8781,46.9171,46.8391,46.8586,47700.0
2008-06-06 14:10:00,48.11,48.14,47.91,47.95,74200.0,46.8684,46.8976,46.6735,46.7125,74200.0
2008-06-06 14:15:00,47.96,47.99,47.75,47.84,62500.0,46.7222,46.7515,46.5177,46.6053,62500.0
2008-06-06 14:20:00,47.83,47.91,47.73,47.75,58200.0,46.5956,46.6735,46.4982,46.5177,58200.0
2008-06-06 14:25:00,47.76,47.92,47.73,47.88,60300.0,46.5274,46.6833,46.4982,46.6443,60300.0
2008-06-06 14:30:00,47.88,47.97,47.86,47.91,24200.0,46.6443,46.732,46.6248,46.6735,24200.0
2008-06-06 14:35:00,47.91,47.91,47.82,47.85,19300.0,46.6735,46.6735,46.5858,46.6151,19300.0
2008-06-06 14:40:00,47.84,47.88,47.8,47.85,23200.0,46.6053,46.6443,46.5664,46.6151,23200.0
2008-06-06 14:45:00,47.85,47.88,47.77,47.8,20000.0,46.6151,46.6443,46.5371,46.5664,20000.0
2008-06-06 14:50:00,47.8,47.89,47.76,47.88,37400.0,46.5664,46.654,46.5274,46.6443,37400.0
2008-06-06 14:55:00,47.87,47.89,47.78,47.79,60100.0,46.6346,46.654,46.5469,46.5566,60100.0
2008-06-06 15:00:00,47.79,47.9,47.77,47.88,36000.0,46.5566,46.6638,46.5371,46.6443,36000.0
2008-06-06 15:05:00,47.89,48.08,47.84,48.07,46300.0,46.654,46.8391,46.6053,46.8294,46300.0
2008-06-06 15:10:00,48.06,48.13,47.97,48.03,82300.0,46.8197,46.8878,46.732,46.7904,82300.0
2008-06-06 15:15:00,48.05,48.05,47.87,47.91,67100.0,46.8099,46.8099,46.6346,46.6735,67100.0
2008-06-06 15:20:00,47.91,47.96,47.85,47.85,63700.0,46.6735,46.7222,46.6151,46.6151,63700.0
2008-06-06 15:25:00,47.86,47.88,47.77,47.85,50300.0,46.6248,46.6443,46.5371,46.6151,50300.0
2008-06-06 15:30:00,47.87,47.88,47.71,47.76,58700.0,46.6346,46.6443,46.4787,46.5274,58700.0
2008-06-06 15:35:00,47.73,47.84,47.69,47.8,44800.0,46.4982,46.6053,46.4592,46.5664,44800.0
2008-06-06 15:40:00,47.8,47.8,47.71,47.71,57500.0,46.5664,46.5664,46.4787,46.4787,57500.0
2008-06-06 15:45:00,47.71,47.75,47.62,47.71,78000.0,46.4787,46.5177,46.391,46.4787,78000.0
2008-06-06 15:50:00,47.71,47.71,47.59,47.63,154000.0,46.4787,46.4787,46.3618,46.4007,154000.0
2008-06-06 15:55:00,47.63,47.63,47.54,47.55,207300.0,46.4007,46.4007,46.3131,46.3228,207300.0
2008-06-09 09:30:00,47.53,47.54,47.05,47.05,83200.0,46.3033,46.3131,45.8357,45.8357,83200.0
2008-06-09 09:35:00,47.09,47.32,47.06,47.26,65000.0,45.8747,46.0987,45.8455,46.0403,65000.0
2008-06-09 09:40:00,47.27,47.38,47.25,47.38,50100.0,46.05,46.1572,46.0306,46.1572,50100.0
2008-06-09 09:45:00,47.36,47.37,47.12,47.32,48500.0,46.1377,46.1475,45.9039,46.0987,48500.0
2008-06-09 09:50:00,47.29,47.41,47.19,47.31,60600.0,46.0695,46.1864,45.9721,46.089,60600.0
2008-06-09 09:55:00,47.32,47.48,47.27,47.48,21400.0,46.0987,46.2546,46.05,46.2546,21400.0
2008-06-09 10:00:00,47.48,47.57,47.4,47.42,46100.0,46.2546,46.3423,46.1767,46.1962,46100.0
2008-06-09 10:05:00,47.44,47.48,47.38,47.39,41900.0,46.2157,46.2546,46.1572,46.1669,41900.0
2008-06-09 10:10:00,47.41,47.43,47.3,47.42,29700.0,46.1864,46.2059,46.0793,46.1962,29700.0
2008-06-09 10:15:00,47.43,47.69,47.43,47.48,41500.0,46.2059,46.4592,46.2059,46.2546,41500.0
2008-06-09 10:20:00,47.46,47.62,47.46,47.56,34400.0,46.2351,46.391,46.2351,46.3326,34400.0
2008-06-09 10:25:00,47.56,47.6,47.4,47.44,21300.0,46.3326,46.3715,46.1767,46.2157,21300.0
2008-06-09 10:30:00,47.42,47.5,47.42,47.45,16300.0,46.1962,46.2741,46.1962,46.2254,16300.0
2008-06-09 10:35:00,47.47,47.47,47.3,47.31,18100.0,46.2449,46.2449,46.0793,46.089,18100.0
2008-06-09 10:40:00,47.32,47.35,47.23,47.25,38700.0,46.0987,46.128,46.0111,46.0306,38700.0
2008-06-09 10:45:00,47.25,47.28,47.15,47.18,18300.0,46.0306,46.0598,45.9331,45.9624,18300.0
2008-06-09 10:50:00,47.19,47.2,47.09,47.16,22900.0,45.9721,45.9818,45.8747,45.9429,22900.0
2008-06-09 10:55:00,47.16,47.2,47.12,47.16,14100.0,45.9429,45.9818,45.9039,45.9429,14100.0
2008-06-09 11:00:00,47.16,47.22,47.15,47.16,31400.0,45.9429,46.0013,45.9331,45.9429,31400.0
2008-06-09 11:05:00,47.16,47.18,47.02,47.05,34200.0,45.9429,45.9624,45.8065,45.8357,34200.0
2008-06-09 11:10:00,47.05,47.13,47.05,47.09,44400.0,45.8357,45.9137,45.8357,45.8747,44400.0
2008-06-09 11:15:00,47.09,47.13,47.05,47.05,39900.0,45.8747,45.9137,45.8357,45.8357,39900.0
2008-06-09 11:20:00,47.09,47.11,47.04,47.08,42100.0,45.8747,45.8942,45.826,45.8649,42100.0
2008-06-09 11:25:00,47.08,47.08,46.99,47.03,32000.0,45.8649,45.8649,45.7773,45.8162,32000.0
2008-06-09 11:30:00,47.03,47.03,46.99,47.03,27000.0,45.8162,45.8162,45.7773,45.8162,27000.0
2008-06-09 11:35:00,47.03,47.04,47.01,47.04,20200.0,45.8162,45.826,45.7967,45.826,20200.0
2008-06-09 11:40:00,47.03,47.04,46.84,46.85,24600.0,45.8162,45.826,45.6311,45.6409,24600.0
2008-06-09 11:45:00,46.84,47.4,46.84,46.94,18800.0,45.6311,46.1767,45.6311,45.7286,18800.0
2008-06-09 11:50:00,46.97,47.03,46.97,47.02,29600.0,45.7578,45.8162,45.7578,45.8065,29600.0
2008-06-09 11:55:00,47.01,47.04,47.01,47.03,4900.0,45.7967,45.826,45.7967,45.8162,4900.0
2008-06-09 12:00:00,47.03,47.04,46.88,46.91,21800.0,45.8162,45.826,45.6701,45.6993,21800.0
2008-06-09 12:05:00,46.92,46.95,46.87,46.87,12200.0,45.7091,45.7383,45.6604,45.6604,12200.0
2008-06-09 12:10:00,46.86,46.94,46.83,46.93,14200.0,45.6506,45.7286,45.6214,45.7188,14200.0
2008-06-09 12:15:00,46.94,46.98,46.94,46.94,5600.0,45.7286,45.7675,45.7286,45.7286,5600.0
2008-06-09 12:20:00,46.94,46.99,46.94,46.99,8200.0,45.7286,45.7773,45.7286,45.7773,8200.0
2008-06-09 12:25:00,47.01,47.04,47.01,47.04,7800.0,45.7967,45.826,45.7967,45.826,7800.0
2008-06-09 12:30:00,47.03,47.04,47.03,47.04,8700.0,45.8162,45.826,45.8162,45.826,8700.0
2008-06-09 12:35:00,47.05,47.07,47.04,47.06,10500.0,45.8357,45.8552,45.826,45.8455,10500.0
2008-06-09 12:40:00,47.06,47.15,47.06,47.15,8600.0,45.8455,45.9331,45.8455,45.9331,8600.0
2008-06-09 12:45:00,47.15,47.17,47.12,47.17,8900.0,45.9331,45.9526,45.9039,45.9526,8900.0
2008-06-09 12:50:00,47.18,47.33,47.17,47.29,13800.0,45.9624,46.1085,45.9526,46.0695,13800.0
2008-06-09 12:55:00,47.29,47.37,47.29,47.37,7300.0,46.0695,46.1475,46.0695,46.1475,7300.0
2008-06-09 13:00:00,47.36,47.37,47.31,47.32,10900.0,46.1377,46.1475,46.089,46.0987,10900.0
2008-06-09 13:05:00,47.31,47.31,47.21,47.24,16500.0,46.089,46.089,45.9916,46.0208,16500.0
2008-06-09 13:10:00,47.25,47.33,47.22,47.22,12200.0,46.0306,46.1085,46.0013,46.0013,12200.0
2008-06-09 13:15:00,47.2,47.22,47.04,47.07,19300.0,45.9818,46.0013,45.826,45.8552,19300.0
2008-06-09 13:20:00,47.07,47.1,46.98,47.05,12500.0,45.8552,45.8844,45.7675,45.8357,12500.0
2008-06-09 13:25:00,47.07,47.2,47.07,47.12,27500.0,45.8552,45.9818,45.8552,45.9039,27500.0
2008-06-09 13:30:00,47.13,47.15,47.07,47.07,15600.0,45.9137,45.9331,45.8552,45.8552,15600.0
2008-06-09 13:35:00,47.08,47.09,46.99,47.02,28400.0,45.8649,45.8747,45.7773,45.8065,28400.0
2008-06-09 13:40:00,47.02,47.04,46.93,46.97,21000.0,45.8065,45.826,45.7188,45.7578,21000.0
2008-06-09 13:45:00,46.98,47.04,46.91,47.01,44000.0,45.7675,45.826,45.6993,45.7967,44000.0
2008-06-09 13:50:00,47.01,47.02,46.73,46.78,62900.0,45.7967,45.8065,45.524,45.5727,62900.0
2008-06-09 13:55:00,46.78,46.8,46.7,46.76,58800.0,45.5727,45.5922,45.4948,45.5532,58800.0
2008-06-09 14:00:00,46.77,46.86,46.73,46.83,39600.0,45.5629,45.6506,45.524,45.6214,39600.0
2008-06-09 14:05:00,46.84,46.85,46.68,46.7,38500.0,45.6311,45.6409,45.4753,45.4948,38500.0
2008-06-09 14:10:00,46.7,46.77,46.6,46.76,37900.0,45.4948,45.5629,45.3973,45.5532,37900.0
2008-06-09 14:15:00,46.77,46.79,46.72,46.79,49500.0,45.5629,45.5824,45.5142,45.5824,49500.0
2008-06-09 14:20:00,46.79,46.85,46.73,46.82,38800.0,45.5824,45.6409,45.524,45.6117,38800.0
2008-06-09 14:25:00,46.82,46.83,46.79,46.8,37900.0,45.6117,45.6214,45.5824,45.5922,37900.0
2008-06-09 14:30:00,46.79,46.9,46.72,46.78,64700.0,45.5824,45.6896,45.5142,45.5727,64700.0
2008-06-09 14:35:00,46.79,46.95,46.78,46.92,73300.0,45.5824,45.7383,45.5727,45.7091,73300.0
2008-06-09 14:40:00,46.91,46.92,46.82,46.83,25700.0,45.6993,45.7091,45.6117,45.6214,25700.0
2008-06-09 14:45:00,46.84,46.98,46.84,46.92,53000.0,45.6311,45.7675,45.6311,45.7091,53000.0
2008-06-09 14:50:00,46.92,46.93,46.8,46.8,35200.0,45.7091,45.7188,45.5922,45.5922,35200.0
2008-06-09 14:55:00,46.8,46.87,46.69,46.72,67400.0,45.5922,45.6604,45.485,45.5142,67400.0
2008-06-09 15:00:00,46.72,46.81,46.53,46.53,115200.0,45.5142,45.6019,45.3291,45.3291,115200.0
2008-06-09 15:05:00,46.54,46.7,46.53,46.64,94400.0,45.3389,45.4948,45.3291,45.4363,94400.0
2008-06-09 15:10:00,46.64,46.81,46.63,46.8,82000.0,45.4363,45.6019,45.4266,45.5922,82000.0
2008-06-09 15:15:00,46.81,46.84,46.74,46.79,40700.0,45.6019,45.6311,45.5337,45.5824,40700.0
2008-06-09 15:20:00,46.78,46.93,46.76,46.8,67000.0,45.5727,45.7188,45.5532,45.5922,67000.0
2008-06-09 15:25:00,46.82,46.95,46.81,46.95,40500.0,45.6117,45.7383,45.6019,45.7383,40500.0
2008-06-09 15:30:00,46.96,47.06,46.93,47.04,70700.0,45.748,45.8455,45.7188,45.826,70700.0
2008-06-09 15:35:00,47.02,47.09,46.97,47.04,44500.0,45.8065,45.8747,45.7578,45.826,44500.0
2008-06-09 15:40:00,47.02,47.28,47.0,47.28,67300.0,45.8065,46.0598,45.787,46.0598,67300.0
2008-06-09 15:45:00,47.27,47.27,47.08,47.09,96400.0,46.05,46.05,45.8649,45.8747,96400.0
2008-06-09 15:50:00,47.09,47.15,46.99,47.06,153400.0,45.8747,45.9331,45.7773,45.8455,153400.0
2008-06-09 15:55:00,47.06,47.1,46.95,46.96,230500.0,45.8455,45.8844,45.7383,45.748,230500.0
2008-06-10 09:30:00,46.54,46.78,46.53,46.75,42900.0,45.3389,45.5727,45.3291,45.5435,42900.0
2008-06-10 09:35:00,46.79,46.8,46.57,46.65,29000.0,45.5824,45.5922,45.3681,45.446,29000.0
2008-06-10 09:40:00,46.65,46.7,46.54,46.57,25700.0,45.446,45.4948,45.3389,45.3681,25700.0
2008-06-10 09:45:00,46.57,46.63,46.36,46.61,45800.0,45.3681,45.4266,45.1635,45.4071,45800.0
2008-06-10 09:50:00,46.64,46.97,46.64,46.78,67100.0,45.4363,45.7578,45.4363,45.5727,67100.0
2008-06-10 09:55:00,46.77,46.77,46.51,46.56,42200.0,45.5629,45.5629,45.3097,45.3584,42200.0
2008-06-10 10:00:00,46.54,46.61,46.48,46.52,29200.0,45.3389,45.4071,45.2804,45.3194,29200.0
2008-06-10 10:05:00,46.52,46.64,46.52,46.64,40700.0,45.3194,45.4363,45.3194,45.4363,40700.0
2008-06-10 10:10:00,46.64,46.72,46.59,46.71,50100.0,45.4363,45.5142,45.3876,45.5045,50100.0
2008-06-10 10:15:00,46.72,46.8,46.62,46.8,27700.0,45.5142,45.5922,45.4168,45.5922,27700.0
2008-06-10 10:20:00,46.81,46.82,46.62,46.69,53100.0,45.6019,45.6117,45.4168,45.485,53100.0
2008-06-10 10:25:00,46.69,46.77,46.61,46.66,33800.0,45.485,45.5629,45.4071,45.4558,33800.0
2008-06-10 10:30:00,46.66,46.68,46.5,46.5,35900.0,45.4558,45.4753,45.2999,45.2999,35900.0
2008-06-10 10:35:00,46.51,46.53,46.37,46.52,39700.0,45.3097,45.3291,45.1733,45.3194,39700.0
2008-06-10 10:40:00,46.52,46.54,46.32,46.5,51800.0,45.3194,45.3389,45.1246,45.2999,51800.0
2008-06-10 10:45:00,46.51,46.53,46.46,46.51,23700.0,45.3097,45.3291,45.2609,45.3097,23700.0
2008-06-10 10:50:00,46.51,46.61,46.47,46.58,33000.0,45.3097,45.4071,45.2707,45.3778,33000.0
2008-06-10 10:55:00,46.58,46.69,46.55,46.62,58600.0,45.3778,45.485,45.3486,45.4168,58600.0
2008-06-10 11:00:00,46.62,46.68,46.46,46.49,38800.0,45.4168,45.4753,45.2609,45.2902,38800.0
2008-06-10 11:05:00,46.49,46.5,46.36,46.39,35300.0,45.2902,45.2999,45.1635,45.1928,35300.0
2008-06-10 11:10:00,46.38,46.42,46.23,46.24,38700.0,45.183,45.222,45.0369,45.0466,38700.0
2008-06-10 11:15:00,46.24,46.38,46.24,46.38,31100.0,45.0466,45.183,45.0466,45.183,31100.0
2008-06-10 11:20:00,46.37,46.46,46.37,46.42,41000.0,45.1733,45.2609,45.1733,45.222,41000.0
2008-06-10 11:25:00,46.43,46.48,46.4,46.4,28300.0,45.2317,45.2804,45.2025,45.2025,28300.0
2008-06-10 11:30:00,46.42,46.48,46.38,46.46,67700.0,45.222,45.2804,45.183,45.2609,67700.0
2008-06-10 11:35:00,46.46,46.46,46.37,46.38,29700.0,45.2609,45.2609,45.1733,45.183,29700.0
2008-06-10 11:40:00,46.38,46.43,46.28,46.37,48300.0,45.183,45.2317,45.0856,45.1733,48300.0
2008-06-10 11:45:00,46.35,46.39,46.28,46.28,49500.0,45.1538,45.1928,45.0856,45.0856,49500.0
2008-06-10 11:50:00,46.29,46.37,46.16,46.3,54200.0,45.0953,45.1733,44.9687,45.1051,54200.0
2008-06-10 11:55:00,46.31,46.43,46.31,46.4,23600.0,45.1148,45.2317,45.1148,45.2025,23600.0
2008-06-10 12:00:00,46.41,46.45,46.34,46.42,37600.0,45.2122,45.2512,45.144,45.222,37600.0
2008-06-10 12:05:00,46.41,46.46,46.23,46.23,67900.0,45.2122,45.2609,45.0369,45.0369,67900.0
2008-06-10 12:10:00,46.24,46.29,46.18,46.26,84100.0,45.0466,45.0953,44.9882,45.0661,84100.0
2008-06-10 12:15:00,46.27,46.29,46.15,46.18,83300.0,45.0758,45.0953,44.9589,44.9882,83300.0
2008-06-10 12:20:00,46.19,46.21,46.16,46.19,51800.0,44.9979,45.0174,44.9687,44.9979,51800.0
2008-06-10 12:25:00,46.21,46.22,46.15,46.16,63000.0,45.0174,45.0271,44.9589,44.9687,63000.0
2008-06-10 12:30:00,46.17,46.24,46.16,46.21,90300.0,44.9784,45.0466,44.9687,45.0174,90300.0
2008-06-10 12:35:00,46.23,46.39,46.23,46.38,75800.0,45.0369,45.1928,45.0369,45.183,75800.0
2008-06-10 12:40:00,46.38,46.39,46.32,46.35,68200.0,45.183,45.1928,45.1246,45.1538,68200.0
2008-06-10 12:45:00,46.35,46.39,46.31,46.33,36800.0,45.1538,45.1928,45.1148,45.1343,36800.0
2008-06-10 12:50:00,46.33,46.35,46.23,46.29,29300.0,45.1343,45.1538,45.0369,45.0953,29300.0
2008-06-10 12:55:00,46.29,46.31,46.22,46.22,25200.0,45.0953,45.1148,45.0271,45.0271,25200.0
2008-06-10 13:00:00,46.23,46.31,46.22,46.3,58000.0,45.0369,45.1148,45.0271,45.1051,58000.0
2008-06-10 13:05:00,46.3,46.36,46.25,46.29,81500.0,45.1051,45.1635,45.0564,45.0953,81500.0
2008-06-10 13:10:00,46.3,46.45,46.29,46.41,89400.0,45.1051,45.2512,45.0953,45.2122,89400.0
2008-06-10 13:15:00,46.4,46.43,46.3,46.31,39100.0,45.2025,45.2317,45.1051,45.1148,39100.0
2008-06-10 13:20:00,46.3,46.42,46.3,46.35,66300.0,45.1051,45.222,45.1051,45.1538,66300.0
2008-06-10 13:25:00,46.35,46.44,46.35,46.43,40100.0,45.1538,45.2415,45.1538,45.2317,40100.0
2008-06-10 13:30:00,46.44,46.49,46.42,46.46,71400.0,45.2415,45.2902,45.222,45.2609,71400.0
2008-06-10 13:35:00,46.47,46.5,46.43,46.5,136400.0,45.2707,45.2999,45.2317,45.2999,136400.0
2008-06-10 13:40:00,46.49,46.51,46.41,46.5,60100.0,45.2902,45.3097,45.2122,45.2999,60100.0
2008-06-10 13:45:00,46.5,46.51,46.46,46.49,43700.0,45.2999,45.3097,45.2609,45.2902,43700.0
2008-06-10 13:50:00,46.48,46.62,46.46,46.62,69000.0,45.2804,45.4168,45.2609,45.4168,69000.0
2008-06-10 13:55:00,46.62,46.62,46.49,46.55,63000.0,45.4168,45.4168,45.2902,45.3486,63000.0
2008-06-10 14:00:00,46.55,46.64,46.53,46.6,66600.0,45.3486,45.4363,45.3291,45.3973,66600.0
2008-06-10 14:05:00,46.6,46.65,46.55,46.6,126000.0,45.3973,45.446,45.3486,45.3973,126000.0
2008-06-10 14:10:00,46.61,46.63,46.51,46.56,98200.0,45.4071,45.4266,45.3097,45.3584,98200.0
2008-06-10 14:15:00,46.57,46.57,46.43,46.44,61700.0,45.3681,45.3681,45.2317,45.2415,61700.0
2008-06-10 14:20:00,46.44,46.57,46.43,46.49,37400.0,45.2415,45.3681,45.2317,45.2902,37400.0
2008-06-10 14:25:00,46.49,46.63,46.39,46.6,56100.0,45.2902,45.4266,45.1928,45.3973,56100.0
2008-06-10 14:30:00,46.61,46.62,46.45,46.47,30300.0,45.4071,45.4168,45.2512,45.2707,30300.0
2008-06-10 14:35:00,46.46,46.48,46.41,46.45,53500.0,45.2609,45.2804,45.2122,45.2512,53500.0
2008-06-10 14:40:00,46.46,46.49,46.38,46.38,37100.0,45.2609,45.2902,45.183,45.183,37100.0
2008-06-10 14:45:00,46.4,46.43,46.36,46.4,49500.0,45.2025,45.2317,45.1635,45.2025,49500.0
2008-06-10 14:50:00,46.41,46.42,46.27,46.31,46500.0,45.2122,45.222,45.0758,45.1148,46500.0
2008-06-10 14:55:00,46.31,46.45,46.29,46.42,47500.0,45.1148,45.2512,45.0953,45.222,47500.0
2008-06-10 15:00:00,46.4,46.58,46.4,46.57,53800.0,45.2025,45.3778,45.2025,45.3681,53800.0
2008-06-10 15:05:00,46.58,46.59,46.42,46.42,37200.0,45.3778,45.3876,45.222,45.222,37200.0
2008-06-10 15:10:00,46.42,46.45,46.41,46.42,41700.0,45.222,45.2512,45.2122,45.222,41700.0
2008-06-10 15:15:00,46.42,46.43,46.3,46.31,62600.0,45.222,45.2317,45.1051,45.1148,62600.0
2008-06-10 15:20:00,46.31,46.44,46.31,46.43,46500.0,45.1148,45.2415,45.1148,45.2317,46500.0
2008-06-10 15:25:00,46.44,46.44,46.34,46.38,87000.0,45.2415,45.2415,45.144,45.183,87000.0
2008-06-10 15:30:00,46.37,46.39,46.26,46.26,90800.0,45.1733,45.1928,45.0661,45.0661,90800.0
2008-06-10 15:35:00,46.25,46.26,46.19,46.19,92500.0,45.0564,45.0661,44.9979,44.9979,92500.0
2008-06-10 15:40:00,46.19,46.21,46.06,46.11,157400.0,44.9979,45.0174,44.8713,44.92,157400.0
2008-06-10 15:45:00,46.11,46.14,46.03,46.03,190400.0,44.92,44.9492,44.842,44.842,190400.0
2008-06-10 15:50:00,46.04,46.22,46.04,46.2,231600.0,44.8518,45.0271,44.8518,45.0077,231600.0
2008-06-10 15:55:00,46.2,46.23,45.99,46.15,331200.0,45.0077,45.0369,44.8031,44.9589,331200.0
2008-06-11 09:30:00,46.05,46.2,45.6,45.74,62100.0,44.8615,45.0077,44.4231,44.5595,62100.0
2008-06-11 09:35:00,45.71,45.99,45.71,45.87,93500.0,44.5303,44.8031,44.5303,44.6862,93500.0
2008-06-11 09:40:00,45.85,46.08,45.85,45.98,48400.0,44.6667,44.8908,44.6667,44.7933,48400.0
2008-06-11 09:45:00,46.0,46.11,45.98,46.05,57000.0,44.8128,44.92,44.7933,44.8615,57000.0
2008-06-11 09:50:00,46.08,46.11,45.96,45.98,31400.0,44.8908,44.92,44.7738,44.7933,31400.0
2008-06-11 09:55:00,45.98,46.01,45.88,45.91,29100.0,44.7933,44.8226,44.6959,44.7251,29100.0
2008-06-11 10:00:00,45.91,46.0,45.87,46.0,30500.0,44.7251,44.8128,44.6862,44.8128,30500.0
2008-06-11 10:05:00,46.0,46.29,46.0,46.28,52500.0,44.8128,45.0953,44.8128,45.0856,52500.0
2008-06-11 10:10:00,46.28,46.29,46.0,46.04,59200.0,45.0856,45.0953,44.8128,44.8518,59200.0
2008-06-11 10:15:00,46.04,46.25,46.02,46.2,73000.0,44.8518,45.0564,44.8323,45.0077,73000.0
2008-06-11 10:20:00,46.18,46.24,46.13,46.14,61800.0,44.9882,45.0466,44.9395,44.9492,61800.0
2008-06-11 10:25:00,46.13,46.13,45.9,45.92,54100.0,44.9395,44.9395,44.7154,44.7349,54100.0
2008-06-11 10:30:00,45.93,46.16,45.92,46.16,31400.0,44.7446,44.9687,44.7349,44.9687,31400.0
2008-06-11 10:35:00,46.12,46.19,46.05,46.18,28700.0,44.9297,44.9979,44.8615,44.9882,28700.0
2008-06-11 10:40:00,46.17,46.18,46.01,46.02,27900.0,44.9784,44.9882,44.8226,44.8323,27900.0
2008-06-11 10:45:00,46.02,46.13,46.01,46.11,25000.0,44.8323,44.9395,44.8226,44.92,25000.0
2008-06-11 10:50:00,46.13,46.21,46.12,46.19,24300.0,44.9395,45.0174,44.9297,44.9979,24300.0
2008-06-11 10:55:00,46.22,46.42,46.22,46.38,59100.0,45.0271,45.222,45.0271,45.183,59100.0
2008-06-11 11:00:00,46.38,46.41,46.24,46.25,21500.0,45.183,45.2122,45.0466,45.0564,21500.0
2008-06-11 11:05:00,46.25,46.37,46.22,46.34,32900.0,45.0564,45.1733,45.0271,45.144,32900.0
2008-06-11 11:10:00,46.34,46.5,46.34,46.46,28200.0,45.144,45.2999,45.144,45.2609,28200.0
2008-06-11 11:15:00,46.46,46.5,46.33,46.4,19200.0,45.2609,45.2999,45.1343,45.2025,19200.0
2008-06-11 11:20:00,46.4,46.4,46.31,46.32,19300.0,45.2025,45.2025,45.1148,45.1246,19300.0
2008-06-11 11:25:00,46.32,46.32,46.13,46.14,33700.0,45.1246,45.1246,44.9395,44.9492,33700.0
2008-06-11 11:30:00,46.14,46.27,46.07,46.18,49200.0,44.9492,45.0758,44.881,44.9882,49200.0
2008-06-11 11:35:00,46.18,46.29,46.18,46.29,22900.0,44.9882,45.0953,44.9882,45.0953,22900.0
2008-06-11 11:40:00,46.29,46.38,46.27,46.35,30200.0,45.0953,45.183,45.0758,45.1538,30200.0
2008-06-11 11:45:00,46.36,46.37,46.21,46.25,17500.0,45.1635,45.1733,45.0174,45.0564,17500.0
2008-06-11 11:50:00,46.25,46.32,46.2,46.23,27300.0,45.0564,45.1246,45.0077,45.0369,27300.0
2008-06-11 11:55:00,46.25,46.46,46.24,46.45,17100.0,45.0564,45.2609,45.0466,45.2512,17100.0
2008-06-11 12:00:00,46.45,46.47,46.43,46.46,22900.0,45.2512,45.2707,45.2317,45.2609,22900.0
2008-06-11 12:05:00,46.45,46.49,46.44,46.49,19400.0,45.2512,45.2902,45.2415,45.2902,19400.0
2008-06-11 12:10:00,46.48,46.49,46.37,46.38,20600.0,45.2804,45.2902,45.1733,45.183,20600.0
2008-06-11 12:15:00,46.38,46.47,46.37,46.41,19300.0,45.183,45.2707,45.1733,45.2122,19300.0
2008-06-11 12:20:00,46.42,46.45,46.42,46.44,11600.0,45.222,45.2512,45.222,45.2415,11600.0
2008-06-11 12:25:00,46.44,46.45,46.3,46.3,19000.0,45.2415,45.2512,45.1051,45.1051,19000.0
2008-06-11 12:30:00,46.31,46.32,46.25,46.32,21200.0,45.1148,45.1246,45.0564,45.1246,21200.0
2008-06-11 12:35:00,46.32,46.38,46.28,46.28,24000.0,45.1246,45.183,45.0856,45.0856,24000.0
2008-06-11 12:40:00,46.28,46.4,46.28,46.35,48300.0,45.0856,45.2025,45.0856,45.1538,48300.0
2008-06-11 12:45:00,46.35,46.43,46.35,46.39,27600.0,45.1538,45.2317,45.1538,45.1928,27600.0
2008-06-11 12:50:00,46.39,46.43,46.35,46.37,30800.0,45.1928,45.2317,45.1538,45.1733,30800.0
2008-06-11 12:55:00,46.38,46.42,46.37,46.42,67900.0,45.183,45.222,45.1733,45.222,67900.0
2008-06-11 13:00:00,46.41,46.41,46.32,46.34,286500.0,45.2122,45.2122,45.1246,45.144,286500.0
2008-06-11 13:05:00,46.34,46.34,46.23,46.3,47000.0,45.144,45.144,45.0369,45.1051,47000.0
2008-06-11 13:10:00,46.29,46.29,46.17,46.19,23100.0,45.0953,45.0953,44.9784,44.9979,23100.0
2008-06-11 13:15:00,46.23,46.3,46.22,46.27,150400.0,45.0369,45.1051,45.0271,45.0758,150400.0
2008-06-11 13:20:00,46.27,46.37,46.19,46.34,44700.0,45.0758,45.1733,44.9979,45.144,44700.0
2008-06-11 13:25:00,46.33,46.37,46.26,46.29,67800.0,45.1343,45.1733,45.0661,45.0953,67800.0
2008-06-11 13:30:00,46.28,46.28,46.2,46.22,31800.0,45.0856,45.0856,45.0077,45.0271,31800.0
2008-06-11 13:35:00,46.21,46.29,46.21,46.26,24800.0,45.0174,45.0953,45.0174,45.0661,24800.0
2008-06-11 13:40:00,46.27,46.3,46.25,46.25,21000.0,45.0758,45.1051,45.0564,45.0564,21000.0
2008-06-11 13:45:00,46.25,46.26,46.2,46.23,18000.0,45.0564,45.0661,45.0077,45.0369,18000.0
2008-06-11 13:50:00,46.23,46.31,46.19,46.2,58300.0,45.0369,45.1148,44.9979,45.0077,58300.0
2008-06-11 13:55:00,46.21,46.27,46.16,46.2,52900.0,45.0174,45.0758,44.9687,45.0077,52900.0
2008-06-11 14:00:00,46.2,46.23,46.1,46.2,46700.0,45.0077,45.0369,44.9102,45.0077,46700.0
2008-06-11 14:05:00,46.19,46.31,46.17,46.31,36900.0,44.9979,45.1148,44.9784,45.1148,36900.0
2008-06-11 14:10:00,46.3,46.35,46.22,46.35,16700.0,45.1051,45.1538,45.0271,45.1538,16700.0
2008-06-11 14:15:00,46.34,46.41,46.3,46.31,22600.0,45.144,45.2122,45.1051,45.1148,22600.0
2008-06-11 14:20:00,46.31,46.4,46.3,46.38,89900.0,45.1148,45.2025,45.1051,45.183,89900.0
2008-06-11 14:25:00,46.38,46.45,46.35,46.4,38000.0,45.183,45.2512,45.1538,45.2025,38000.0
2008-06-11 14:30:00,46.41,46.44,46.37,46.39,24600.0,45.2122,45.2415,45.1733,45.1928,24600.0
2008-06-11 14:35:00,46.38,46.38,46.27,46.33,85400.0,45.183,45.183,45.0758,45.1343,85400.0
2008-06-11 14:40:00,46.31,46.34,46.3,46.32,18900.0,45.1148,45.144,45.1051,45.1246,18900.0
2008-06-11 14:45:00,46.31,46.38,46.28,46.35,45400.0,45.1148,45.183,45.0856,45.1538,45400.0
2008-06-11 14:50:00,46.35,46.39,46.34,46.37,10400.0,45.1538,45.1928,45.144,45.1733,10400.0
2008-06-11 14:55:00,46.37,46.37,46.31,46.35,38600.0,45.1733,45.1733,45.1148,45.1538,38600.0
2008-06-11 15:00:00,46.35,46.42,46.34,46.35,37900.0,45.1538,45.222,45.144,45.1538,37900.0
2008-06-11 15:05:00,46.35,46.37,46.33,46.35,29900.0,45.1538,45.1733,45.1343,45.1538,29900.0
2008-06-11 15:10:00,46.34,46.4,46.3,46.3,48500.0,45.144,45.2025,45.1051,45.1051,48500.0
2008-06-11 15:15:00,46.29,46.33,46.24,46.24,42100.0,45.0953,45.1343,45.0466,45.0466,42100.0
2008-06-11 15:20:00,46.22,46.28,46.2,46.25,70500.0,45.0271,45.0856,45.0077,45.0564,70500.0
2008-06-11 15:25:00,46.25,46.28,46.21,46.27,70900.0,45.0564,45.0856,45.0174,45.0758,70900.0
2008-06-11 15:30:00,46.27,46.29,46.18,46.23,114400.0,45.0758,45.0953,44.9882,45.0369,114400.0
2008-06-11 15:35:00,46.22,46.29,46.16,46.18,42800.0,45.0271,45.0953,44.9687,44.9882,42800.0
2008-06-11 15:40:00,46.19,46.28,46.18,46.21,49900.0,44.9979,45.0856,44.9882,45.0174,49900.0
2008-06-11 15:45:00,46.21,46.22,46.13,46.16,48400.0,45.0174,45.0271,44.9395,44.9687,48400.0
2008-06-11 15:50:00,46.17,46.17,46.06,46.07,68200.0,44.9784,44.9784,44.8713,44.881,68200.0
2008-06-11 15:55:00,46.08,46.11,46.03,46.07,151700.0,44.8908,44.92,44.842,44.881,151700.0
2008-06-12 09:30:00,46.65,46.65,46.12,46.26,39200.0,45.446,45.446,44.9297,45.0661,39200.0
2008-06-12 09:35:00,46.27,46.55,46.25,46.51,62200.0,45.0758,45.3486,45.0564,45.3097,62200.0
2008-06-12 09:40:00,46.49,46.96,46.43,46.93,129200.0,45.2902,45.748,45.2317,45.7188,129200.0
2008-06-12 09:45:00,46.93,46.94,46.8,46.8,29200.0,45.7188,45.7286,45.5922,45.5922,29200.0
2008-06-12 09:50:00,46.8,46.9,46.77,46.86,36000.0,45.5922,45.6896,45.5629,45.6506,36000.0
2008-06-12 09:55:00,46.86,46.86,46.66,46.68,25700.0,45.6506,45.6506,45.4558,45.4753,25700.0
2008-06-12 10:00:00,46.66,46.89,46.63,46.89,31200.0,45.4558,45.6798,45.4266,45.6798,31200.0
2008-06-12 10:05:00,46.89,46.89,46.67,46.81,44900.0,45.6798,45.6798,45.4655,45.6019,44900.0
2008-06-12 10:10:00,46.82,46.84,46.63,46.68,42300.0,45.6117,45.6311,45.4266,45.4753,42300.0
2008-06-12 10:15:00,46.68,46.73,46.68,46.71,13500.0,45.4753,45.524,45.4753,45.5045,13500.0
2008-06-12 10:20:00,46.72,46.72,46.46,46.59,34800.0,45.5142,45.5142,45.2609,45.3876,34800.0
2008-06-12 10:25:00,46.59,46.6,46.53,46.59,17000.0,45.3876,45.3973,45.3291,45.3876,17000.0
2008-06-12 10:30:00,46.59,46.6,46.49,46.56,32300.0,45.3876,45.3973,45.2902,45.3584,32300.0
2008-06-12 10:35:00,46.54,46.66,46.48,46.62,23100.0,45.3389,45.4558,45.2804,45.4168,23100.0
2008-06-12 10:40:00,46.61,46.71,46.56,46.71,18100.0,45.4071,45.5045,45.3584,45.5045,18100.0
2008-06-12 10:45:00,46.7,46.71,46.58,46.61,26300.0,45.4948,45.5045,45.3778,45.4071,26300.0
2008-06-12 10:50:00,46.59,46.59,46.53,46.57,13000.0,45.3876,45.3876,45.3291,45.3681,13000.0
2008-06-12 10:55:00,46.56,46.57,46.51,46.52,21900.0,45.3584,45.3681,45.3097,45.3194,21900.0
2008-06-12 11:00:00,46.52,46.71,46.51,46.58,86300.0,45.3194,45.5045,45.3097,45.3778,86300.0
2008-06-12 11:05:00,46.58,46.58,46.44,46.44,25600.0,45.3778,45.3778,45.2415,45.2415,25600.0
2008-06-12 11:10:00,46.43,46.51,46.42,46.51,14000.0,45.2317,45.3097,45.222,45.3097,14000.0
2008-06-12 11:15:00,46.5,46.55,46.37,46.42,35800.0,45.2999,45.3486,45.1733,45.222,35800.0
2008-06-12 11:20:00,46.42,46.56,46.4,46.53,20100.0,45.222,45.3584,45.2025,45.3291,20100.0
2008-06-12 11:25:00,46.54,46.54,46.34,46.39,33300.0,45.3389,45.3389,45.144,45.1928,33300.0
2008-06-12 11:30:00,46.4,46.42,46.26,46.33,22700.0,45.2025,45.222,45.0661,45.1343,22700.0
2008-06-12 11:35:00,46.33,46.36,46.24,46.3,21100.0,45.1343,45.1635,45.0466,45.1051,21100.0
2008-06-12 11:40:00,46.3,46.36,46.29,46.29,35400.0,45.1051,45.1635,45.0953,45.0953,35400.0
2008-06-12 11:45:00,46.3,46.34,46.25,46.28,14400.0,45.1051,45.144,45.0564,45.0856,14400.0
2008-06-12 11:50:00,46.29,46.3,46.27,46.29,8900.0,45.0953,45.1051,45.0758,45.0953,8900.0
2008-06-12 11:55:00,46.28,46.37,46.28,46.35,9500.0,45.0856,45.1733,45.0856,45.1538,9500.0
2008-06-12 12:00:00,46.37,46.4,46.32,46.37,8800.0,45.1733,45.2025,45.1246,45.1733,8800.0
2008-06-12 12:05:00,46.36,46.38,46.34,46.37,9900.0,45.1635,45.183,45.144,45.1733,9900.0
2008-06-12 12:10:00,46.37,46.38,46.32,46.34,14300.0,45.1733,45.183,45.1246,45.144,14300.0
2008-06-12 12:15:00,46.34,46.34,46.19,46.19,17200.0,45.144,45.144,44.9979,44.9979,17200.0
2008-06-12 12:20:00,46.19,46.21,46.12,46.14,16400.0,44.9979,45.0174,44.9297,44.9492,16400.0
2008-06-12 12:25:00,46.15,46.18,46.11,46.16,23000.0,44.9589,44.9882,44.92,44.9687,23000.0
2008-06-12 12:30:00,46.17,46.21,46.16,46.21,11200.0,44.9784,45.0174,44.9687,45.0174,11200.0
2008-06-12 12:35:00,46.21,46.22,46.15,46.16,37900.0,45.0174,45.0271,44.9589,44.9687,37900.0
2008-06-12 12:40:00,46.14,46.18,46.12,46.15,30000.0,44.9492,44.9882,44.9297,44.9589,30000.0
2008-06-12 12:45:00,46.15,46.18,46.13,46.16,65200.0,44.9589,44.9882,44.9395,44.9687,65200.0
2008-06-12 12:50:00,46.15,46.19,46.1,46.13,42400.0,44.9589,44.9979,44.9102,44.9395,42400.0
2008-06-12 12:55:00,46.13,46.16,46.1,46.11,19800.0,44.9395,44.9687,44.9102,44.92,19800.0
2008-06-12 13:00:00,46.12,46.18,46.11,46.17,12000.0,44.9297,44.9882,44.92,44.9784,12000.0
2008-06-12 13:05:00,46.16,46.17,46.1,46.13,30500.0,44.9687,44.9784,44.9102,44.9395,30500.0
2008-06-12 13:10:00,46.14,46.14,46.0,46.08,32500.0,44.9492,44.9492,44.8128,44.8908,32500.0
2008-06-12 13:15:00,46.07,46.11,46.01,46.01,11700.0,44.881,44.92,44.8226,44.8226,11700.0
2008-06-12 13:20:00,46.02,46.03,45.98,45.99,53800.0,44.8323,44.842,44.7933,44.8031,53800.0
2008-06-12 13:25:00,46.01,46.1,46.01,46.03,180200.0,44.8226,44.9102,44.8226,44.842,180200.0
2008-06-12 13:30:00,46.04,46.09,45.97,45.99,169400.0,44.8518,44.9005,44.7836,44.8031,169400.0
2008-06-12 13:35:00,45.99,46.03,45.99,45.99,17200.0,44.8031,44.842,44.8031,44.8031,17200.0
2008-06-12 13:40:00,46.0,46.0,45.8,45.8,73700.0,44.8128,44.8128,44.618,44.618,73700.0
2008-06-12 13:45:00,45.8,45.82,45.56,45.59,75300.0,44.618,44.6375,44.3842,44.4134,75300.0
2008-06-12 13:50:00,45.59,45.7,45.52,45.7,79100.0,44.4134,44.5206,44.3452,44.5206,79100.0
2008-06-12 13:55:00,45.69,45.78,45.66,45.76,18300.0,44.5108,44.5985,44.4816,44.579,18300.0
2008-06-12 14:00:00,45.75,45.78,45.68,45.7,16600.0,44.5693,44.5985,44.5011,44.5206,16600.0
2008-06-12 14:05:00,45.7,45.78,45.63,45.75,37000.0,44.5206,44.5985,44.4524,44.5693,37000.0
2008-06-12 14:10:00,45.74,45.8,45.72,45.79,30600.0,44.5595,44.618,44.54,44.6082,30600.0
2008-06-12 14:15:00,45.8,45.87,45.78,45.83,29100.0,44.618,44.6862,44.5985,44.6472,29100.0
2008-06-12 14:20:00,45.83,45.86,45.79,45.86,26400.0,44.6472,44.6764,44.6082,44.6764,26400.0
2008-06-12 14:25:00,45.86,45.88,45.76,45.77,19000.0,44.6764,44.6959,44.579,44.5888,19000.0
2008-06-12 14:30:00,45.77,45.92,45.77,45.92,17700.0,44.5888,44.7349,44.5888,44.7349,17700.0
2008-06-12 14:35:00,45.92,45.94,45.82,45.88,16800.0,44.7349,44.7544,44.6375,44.6959,16800.0
2008-06-12 14:40:00,45.88,45.95,45.85,45.87,18100.0,44.6959,44.7641,44.6667,44.6862,18100.0
2008-06-12 14:45:00,45.87,45.89,45.7,45.74,40400.0,44.6862,44.7057,44.5206,44.5595,40400.0
2008-06-12 14:50:00,45.74,45.89,45.7,45.89,25000.0,44.5595,44.7057,44.5206,44.7057,25000.0
2008-06-12 14:55:00,45.89,46.0,45.86,46.0,21900.0,44.7057,44.8128,44.6764,44.8128,21900.0
2008-06-12 15:00:00,45.98,46.0,45.85,46.0,39400.0,44.7933,44.8128,44.6667,44.8128,39400.0
2008-06-12 15:05:00,46.01,46.04,45.88,45.99,39900.0,44.8226,44.8518,44.6959,44.8031,39900.0
2008-06-12 15:10:00,46.0,46.01,45.82,45.87,23600.0,44.8128,44.8226,44.6375,44.6862,23600.0
2008-06-12 15:15:00,45.87,45.87,45.71,45.76,27500.0,44.6862,44.6862,44.5303,44.579,27500.0
2008-06-12 15:20:00,45.75,45.76,45.67,45.68,31800.0,44.5693,44.579,44.4913,44.5011,31800.0
2008-06-12 15:25:00,45.67,45.67,45.5,45.56,53300.0,44.4913,44.4913,44.3257,44.3842,53300.0
2008-06-12 15:30:00,45.56,45.78,45.56,45.78,78200.0,44.3842,44.5985,44.3842,44.5985,78200.0
2008-06-12 15:35:00,45.77,45.77,45.63,45.64,63700.0,44.5888,44.5888,44.4524,44.4621,63700.0
2008-06-12 15:40:00,45.64,45.73,45.61,45.73,63200.0,44.4621,44.5498,44.4329,44.5498,63200.0
2008-06-12 15:45:00,45.72,45.94,45.72,45.9,61600.0,44.54,44.7544,44.54,44.7154,61600.0
2008-06-12 15:50:00,45.9,46.01,45.87,45.99,91700.0,44.7154,44.8226,44.6862,44.8031,91700.0
2008-06-12 15:55:00,46.0,46.06,45.96,45.98,149700.0,44.8128,44.8713,44.7738,44.7933,149700.0
2008-06-13 09:30:00,46.48,46.82,46.36,46.74,70700.0,45.2804,45.6117,45.1635,45.5337,70700.0
2008-06-13 09:35:00,46.67,46.77,46.53,46.73,60900.0,45.4655,45.5629,45.3291,45.524,60900.0
2008-06-13 09:40:00,46.68,46.75,46.58,46.74,48400.0,45.4753,45.5435,45.3778,45.5337,48400.0
2008-06-13 09:45:00,46.74,46.8,46.6,46.67,56000.0,45.5337,45.5922,45.3973,45.4655,56000.0
2008-06-13 09:50:00,46.65,46.68,46.5,46.5,54700.0,45.446,45.4753,45.2999,45.2999,54700.0
2008-06-13 09:55:00,46.51,46.82,46.45,46.75,148000.0,45.3097,45.6117,45.2512,45.5435,148000.0
2008-06-13 10:00:00,46.74,46.78,46.64,46.68,64000.0,45.5337,45.5727,45.4363,45.4753,64000.0
2008-06-13 10:05:00,46.68,46.71,46.57,46.7,116600.0,45.4753,45.5045,45.3681,45.4948,116600.0
2008-06-13 10:10:00,46.69,46.89,46.66,46.85,72400.0,45.485,45.6798,45.4558,45.6409,72400.0
2008-06-13 10:15:00,46.85,47.14,46.81,47.1,89100.0,45.6409,45.9234,45.6019,45.8844,89100.0
2008-06-13 10:20:00,47.08,47.21,46.97,47.0,123300.0,45.8649,45.9916,45.7578,45.787,123300.0
2008-06-13 10:25:00,47.0,47.33,47.0,47.15,40100.0,45.787,46.1085,45.787,45.9331,40100.0
2008-06-13 10:30:00,47.14,47.14,47.02,47.08,25100.0,45.9234,45.9234,45.8065,45.8649,25100.0
2008-06-13 10:35:00,47.06,47.06,46.94,46.96,18700.0,45.8455,45.8455,45.7286,45.748,18700.0
2008-06-13 10:40:00,46.96,46.97,46.85,46.86,42500.0,45.748,45.7578,45.6409,45.6506,42500.0
2008-06-13 10:45:00,46.86,46.94,46.73,46.8,34400.0,45.6506,45.7286,45.524,45.5922,34400.0
2008-06-13 10:50:00,46.81,46.9,46.81,46.85,10400.0,45.6019,45.6896,45.6019,45.6409,10400.0
2008-06-13 10:55:00,46.84,46.84,46.65,46.69,29100.0,45.6311,45.6311,45.446,45.485,29100.0
2008-06-13 11:00:00,46.7,46.74,46.66,46.67,28300.0,45.4948,45.5337,45.4558,45.4655,28300.0
2008-06-13 11:05:00,46.67,46.67,46.58,46.59,19900.0,45.4655,45.4655,45.3778,45.3876,19900.0
2008-06-13 11:10:00,46.59,46.65,46.57,46.62,24800.0,45.3876,45.446,45.3681,45.4168,24800.0
2008-06-13 11:15:00,46.64,46.64,46.51,46.6,23400.0,45.4363,45.4363,45.3097,45.3973,23400.0
2008-06-13 11:20:00,46.6,46.6,46.48,46.57,17300.0,45.3973,45.3973,45.2804,45.3681,17300.0
2008-06-13 11:25:00,46.57,46.58,46.53,46.54,14600.0,45.3681,45.3778,45.3291,45.3389,14600.0
2008-06-13 11:30:00,46.54,46.56,46.46,46.46,31500.0,45.3389,45.3584,45.2609,45.2609,31500.0
2008-06-13 11:35:00,46.46,46.5,46.42,46.49,14900.0,45.2609,45.2999,45.222,45.2902,14900.0
2008-06-13 11:40:00,46.49,46.57,46.47,46.49,12500.0,45.2902,45.3681,45.2707,45.2902,12500.0
2008-06-13 11:45:00,46.5,46.52,46.43,46.5,9600.0,45.2999,45.3194,45.2317,45.2999,9600.0
2008-06-13 11:50:00,46.5,46.73,46.47,46.73,37600.0,45.2999,45.524,45.2707,45.524,37600.0
2008-06-13 11:55:00,46.74,46.92,46.72,46.79,67100.0,45.5337,45.7091,45.5142,45.5824,67100.0
2008-06-13 12:00:00,46.79,46.82,46.73,46.74,27200.0,45.5824,45.6117,45.524,45.5337,27200.0
2008-06-13 12:05:00,46.72,46.81,46.72,46.79,21900.0,45.5142,45.6019,45.5142,45.5824,21900.0
2008-06-13 12:10:00,46.79,46.8,46.73,46.73,14800.0,45.5824,45.5922,45.524,45.524,14800.0
2008-06-13 12:15:00,46.74,46.8,46.72,46.75,22000.0,45.5337,45.5922,45.5142,45.5435,22000.0
2008-06-13 12:20:00,46.74,46.74,46.7,46.71,5500.0,45.5337,45.5337,45.4948,45.5045,5500.0
2008-06-13 12:25:00,46.7,46.75,46.69,46.73,7400.0,45.4948,45.5435,45.485,45.524,7400.0
2008-06-13 12:30:00,46.74,46.8,46.69,46.79,13900.0,45.5337,45.5922,45.485,45.5824,13900.0
2008-06-13 12:35:00,46.8,46.81,46.67,46.68,20400.0,45.5922,45.6019,45.4655,45.4753,20400.0
2008-06-13 12:40:00,46.66,46.7,46.58,46.7,20600.0,45.4558,45.4948,45.3778,45.4948,20600.0
2008-06-13 12:45:00,46.69,46.7,46.63,46.65,9000.0,45.485,45.4948,45.4266,45.446,9000.0
2008-06-13 12:50:00,46.66,46.69,46.6,46.68,16500.0,45.4558,45.485,45.3973,45.4753,16500.0
2008-06-13 12:55:00,46.67,46.68,46.64,46.65,8900.0,45.4655,45.4753,45.4363,45.446,8900.0
2008-06-13 13:00:00,46.64,46.67,46.57,46.57,18700.0,45.4363,45.4655,45.3681,45.3681,18700.0
2008-06-13 13:05:00,46.58,46.61,46.48,46.49,24900.0,45.3778,45.4071,45.2804,45.2902,24900.0
2008-06-13 13:10:00,46.49,46.63,46.49,46.6,19000.0,45.2902,45.4266,45.2902,45.3973,19000.0
2008-06-13 13:15:00,46.6,46.63,46.59,46.63,5400.0,45.3973,45.4266,45.3876,45.4266,5400.0
2008-06-13 13:20:00,46.63,46.72,46.57,46.7,20600.0,45.4266,45.5142,45.3681,45.4948,20600.0
2008-06-13 13:25:00,46.69,46.72,46.59,46.59,12900.0,45.485,45.5142,45.3876,45.3876,12900.0
2008-06-13 13:30:00,46.6,46.64,46.57,46.64,19100.0,45.3973,45.4363,45.3681,45.4363,19100.0
2008-06-13 13:35:00,46.65,46.66,46.52,46.53,19500.0,45.446,45.4558,45.3194,45.3291,19500.0
2008-06-13 13:40:00,46.54,46.57,46.52,46.54,9300.0,45.3389,45.3681,45.3194,45.3389,9300.0
2008-06-13 13:45:00,46.55,46.55,46.39,46.52,30900.0,45.3486,45.3486,45.1928,45.3194,30900.0
2008-06-13 13:50:00,46.52,46.56,46.51,46.55,11300.0,45.3194,45.3584,45.3097,45.3486,11300.0
2008-06-13 13:55:00,46.56,46.56,46.52,46.52,4500.0,45.3584,45.3584,45.3194,45.3194,4500.0
2008-06-13 14:00:00,46.51,46.55,46.44,46.5,22500.0,45.3097,45.3486,45.2415,45.2999,22500.0
2008-06-13 14:05:00,46.49,46.49,46.38,46.4,17400.0,45.2902,45.2902,45.183,45.2025,17400.0
2008-06-13 14:10:00,46.4,46.47,46.38,46.42,23200.0,45.2025,45.2707,45.183,45.222,23200.0
2008-06-13 14:15:00,46.4,46.55,46.39,46.54,27900.0,45.2025,45.3486,45.1928,45.3389,27900.0
2008-06-13 14:20:00,46.54,46.54,46.48,46.52,53300.0,45.3389,45.3389,45.2804,45.3194,53300.0
2008-06-13 14:25:00,46.51,46.69,46.44,46.67,76800.0,45.3097,45.485,45.2415,45.4655,76800.0
2008-06-13 14:30:00,46.67,46.74,46.64,46.7,50200.0,45.4655,45.5337,45.4363,45.4948,50200.0
2008-06-13 14:35:00,46.7,46.71,46.68,46.68,27500.0,45.4948,45.5045,45.4753,45.4753,27500.0
2008-06-13 14:40:00,46.67,46.81,46.67,46.8,26700.0,45.4655,45.6019,45.4655,45.5922,26700.0
2008-06-13 14:45:00,46.8,46.8,46.76,46.8,26500.0,45.5922,45.5922,45.5532,45.5922,26500.0
2008-06-13 14:50:00,46.79,46.82,46.75,46.79,24200.0,45.5824,45.6117,45.5435,45.5824,24200.0
2008-06-13 14:55:00,46.8,46.85,46.77,46.84,19100.0,45.5922,45.6409,45.5629,45.6311,19100.0
2008-06-13 15:00:00,46.85,46.88,46.8,46.88,45600.0,45.6409,45.6701,45.5922,45.6701,45600.0
2008-06-13 15:05:00,46.89,46.91,46.83,46.83,36500.0,45.6798,45.6993,45.6214,45.6214,36500.0
2008-06-13 15:10:00,46.84,46.85,46.69,46.7,31900.0,45.6311,45.6409,45.485,45.4948,31900.0
2008-06-13 15:15:00,46.7,46.75,46.67,46.74,41600.0,45.4948,45.5435,45.4655,45.5337,41600.0
2008-06-13 15:20:00,46.74,46.76,46.67,46.76,19800.0,45.5337,45.5532,45.4655,45.5532,19800.0
2008-06-13 15:25:00,46.76,46.76,46.6,46.64,32800.0,45.5532,45.5532,45.3973,45.4363,32800.0
2008-06-13 15:30:00,46.64,46.69,46.54,46.55,35200.0,45.4363,45.485,45.3389,45.3486,35200.0
2008-06-13 15:35:00,46.54,46.65,46.52,46.65,54800.0,45.3389,45.446,45.3194,45.446,54800.0
2008-06-13 15:40:00,46.65,46.75,46.64,46.69,40300.0,45.446,45.5435,45.4363,45.485,40300.0
2008-06-13 15:45:00,46.69,46.85,46.63,46.84,91300.0,45.485,45.6409,45.4266,45.6311,91300.0
2008-06-13 15:50:00,46.85,46.92,46.79,46.82,127000.0,45.6409,45.7091,45.5824,45.6117,127000.0
2008-06-13 15:55:00,46.82,46.99,46.81,46.95,125800.0,45.6117,45.7773,45.6019,45.7383,125800.0
2008-06-16 09:30:00,46.23,47.04,46.23,46.47,55200.0,45.0369,45.826,45.0369,45.2707,55200.0
2008-06-16 09:35:00,46.47,46.87,46.47,46.82,31700.0,45.2707,45.6604,45.2707,45.6117,31700.0
2008-06-16 09:40:00,46.82,46.98,46.82,46.87,44700.0,45.6117,45.7675,45.6117,45.6604,44700.0
2008-06-16 09:45:00,46.89,46.94,46.6,46.63,24300.0,45.6798,45.7286,45.3973,45.4266,24300.0
2008-06-16 09:50:00,46.65,46.91,46.64,46.89,37700.0,45.446,45.6993,45.4363,45.6798,37700.0
2008-06-16 09:55:00,46.88,46.97,46.83,46.93,39400.0,45.6701,45.7578,45.6214,45.7188,39400.0
2008-06-16 10:00:00,46.89,46.96,46.74,46.75,17700.0,45.6798,45.748,45.5337,45.5435,17700.0
2008-06-16 10:05:00,46.74,46.85,46.69,46.81,26800.0,45.5337,45.6409,45.485,45.6019,26800.0
2008-06-16 10:10:00,46.78,46.93,46.67,46.89,26900.0,45.5727,45.7188,45.4655,45.6798,26900.0
2008-06-16 10:15:00,46.85,46.88,46.76,46.84,37300.0,45.6409,45.6701,45.5532,45.6311,37300.0
2008-06-16 10:20:00,46.81,46.87,46.62,46.63,33000.0,45.6019,45.6604,45.4168,45.4266,33000.0
2008-06-16 10:25:00,46.63,46.83,46.61,46.81,22200.0,45.4266,45.6214,45.4071,45.6019,22200.0
2008-06-16 10:30:00,46.8,46.81,46.62,46.64,24800.0,45.5922,45.6019,45.4168,45.4363,24800.0
2008-06-16 10:35:00,46.65,46.67,46.49,46.53,33200.0,45.446,45.4655,45.2902,45.3291,33200.0
2008-06-16 10:40:00,46.53,46.61,46.52,46.58,45900.0,45.3291,45.4071,45.3194,45.3778,45900.0
2008-06-16 10:45:00,46.6,46.66,46.56,46.66,34400.0,45.3973,45.4558,45.3584,45.4558,34400.0
2008-06-16 10:50:00,46.67,46.83,46.67,46.83,13900.0,45.4655,45.6214,45.4655,45.6214,13900.0
2008-06-16 10:55:00,46.82,47.21,46.82,47.03,92000.0,45.6117,45.9916,45.6117,45.8162,92000.0
2008-06-16 11:00:00,47.02,47.09,46.82,46.86,72100.0,45.8065,45.8747,45.6117,45.6506,72100.0
2008-06-16 11:05:00,46.87,46.94,46.79,46.9,59100.0,45.6604,45.7286,45.5824,45.6896,59100.0
2008-06-16 11:10:00,46.91,46.94,46.83,46.88,23000.0,45.6993,45.7286,45.6214,45.6701,23000.0
2008-06-16 11:15:00,46.87,46.94,46.85,46.85,23300.0,45.6604,45.7286,45.6409,45.6409,23300.0
2008-06-16 11:20:00,46.86,46.93,46.81,46.92,20500.0,45.6506,45.7188,45.6019,45.7091,20500.0
2008-06-16 11:25:00,46.93,47.01,46.91,46.97,14600.0,45.7188,45.7967,45.6993,45.7578,14600.0
2008-06-16 11:30:00,46.99,47.01,46.97,46.99,12500.0,45.7773,45.7967,45.7578,45.7773,12500.0
2008-06-16 11:35:00,46.99,47.11,46.98,47.1,15300.0,45.7773,45.8942,45.7675,45.8844,15300.0
2008-06-16 11:40:00,47.09,47.1,47.08,47.09,12500.0,45.8747,45.8844,45.8649,45.8747,12500.0
2008-06-16 11:45:00,47.09,47.09,47.05,47.06,16200.0,45.8747,45.8747,45.8357,45.8455,16200.0
2008-06-16 11:50:00,47.05,47.06,47.0,47.0,12900.0,45.8357,45.8455,45.787,45.787,12900.0
2008-06-16 11:55:00,47.0,47.04,47.0,47.04,9700.0,45.787,45.826,45.787,45.826,9700.0
2008-06-16 12:00:00,47.05,47.07,46.95,46.97,28200.0,45.8357,45.8552,45.7383,45.7578,28200.0
2008-06-16 12:05:00,46.97,46.97,46.78,46.79,13700.0,45.7578,45.7578,45.5727,45.5824,13700.0
2008-06-16 12:10:00,46.79,46.79,46.75,46.76,9800.0,45.5824,45.5824,45.5435,45.5532,9800.0
2008-06-16 12:15:00,46.76,46.76,46.59,46.64,19100.0,45.5532,45.5532,45.3876,45.4363,19100.0
2008-06-16 12:20:00,46.65,46.74,46.65,46.71,4900.0,45.446,45.5337,45.446,45.5045,4900.0
2008-06-16 12:25:00,46.68,46.72,46.68,46.71,4600.0,45.4753,45.5142,45.4753,45.5045,4600.0
2008-06-16 12:30:00,46.71,46.79,46.71,46.79,4100.0,45.5045,45.5824,45.5045,45.5824,4100.0
2008-06-16 12:35:00,46.79,46.8,46.66,46.7,5100.0,45.5824,45.5922,45.4558,45.4948,5100.0
2008-06-16 12:40:00,46.7,46.75,46.7,46.73,6500.0,45.4948,45.5435,45.4948,45.524,6500.0
2008-06-16 12:45:00,46.73,46.73,46.71,46.73,2900.0,45.524,45.524,45.5045,45.524,2900.0
2008-06-16 12:50:00,46.74,46.8,46.72,46.76,10600.0,45.5337,45.5922,45.5142,45.5532,10600.0
2008-06-16 12:55:00,46.76,46.76,46.67,46.72,10100.0,45.5532,45.5532,45.4655,45.5142,10100.0
2008-06-16 13:00:00,46.72,46.76,46.71,46.74,4700.0,45.5142,45.5532,45.5045,45.5337,4700.0
2008-06-16 13:05:00,46.74,46.75,46.71,46.74,11700.0,45.5337,45.5435,45.5045,45.5337,11700.0
2008-06-16 13:10:00,46.72,46.81,46.68,46.8,14200.0,45.5142,45.6019,45.4753,45.5922,14200.0
2008-06-16 13:15:00,46.83,46.93,46.78,46.92,10400.0,45.6214,45.7188,45.5727,45.7091,10400.0
2008-06-16 13:20:00,46.92,47.02,46.9,46.93,9800.0,45.7091,45.8065,45.6896,45.7188,9800.0
2008-06-16 13:25:00,46.94,47.07,46.92,47.05,6400.0,45.7286,45.8552,45.7091,45.8357,6400.0
2008-06-16 13:30:00,47.06,47.26,47.02,47.23,19800.0,45.8455,46.0403,45.8065,46.0111,19800.0
2008-06-16 13:35:00,47.25,47.38,47.21,47.24,21700.0,46.0306,46.1572,45.9916,46.0208,21700.0
2008-06-16 13:40:00,47.22,47.27,47.16,47.16,21700.0,46.0013,46.05,45.9429,45.9429,21700.0
2008-06-16 13:45:00,47.17,47.18,47.05,47.14,15700.0,45.9526,45.9624,45.8357,45.9234,15700.0
2008-06-16 13:50:00,47.15,47.26,47.15,47.2,13800.0,45.9331,46.0403,45.9331,45.9818,13800.0
2008-06-16 13:55:00,47.18,47.19,47.13,47.17,7700.0,45.9624,45.9721,45.9137,45.9526,7700.0
2008-06-16 14:00:00,47.17,47.25,47.15,47.21,16600.0,45.9526,46.0306,45.9331,45.9916,16600.0
2008-06-16 14:05:00,47.19,47.2,47.07,47.08,14500.0,45.9721,45.9818,45.8552,45.8649,14500.0
2008-06-16 14:10:00,47.08,47.08,46.94,46.96,16200.0,45.8649,45.8649,45.7286,45.748,16200.0
2008-06-16 14:15:00,46.95,47.01,46.94,46.99,14000.0,45.7383,45.7967,45.7286,45.7773,14000.0
2008-06-16 14:20:00,47.0,47.03,46.95,46.97,16800.0,45.787,45.8162,45.7383,45.7578,16800.0
2008-06-16 14:25:00,46.97,46.97,46.84,46.86,24500.0,45.7578,45.7578,45.6311,45.6506,24500.0
2008-06-16 14:30:00,46.86,46.97,46.84,46.95,16300.0,45.6506,45.7578,45.6311,45.7383,16300.0
2008-06-16 14:35:00,46.96,46.96,46.9,46.91,10000.0,45.748,45.748,45.6896,45.6993,10000.0
2008-06-16 14:40:00,46.91,47.01,46.91,46.94,117700.0,45.6993,45.7967,45.6993,45.7286,117700.0
2008-06-16 14:45:00,46.94,46.96,46.93,46.94,5500.0,45.7286,45.748,45.7188,45.7286,5500.0
2008-06-16 14:50:00,46.92,47.03,46.92,46.99,12500.0,45.7091,45.8162,45.7091,45.7773,12500.0
2008-06-16 14:55:00,46.99,47.0,46.95,46.96,9000.0,45.7773,45.787,45.7383,45.748,9000.0
2008-06-16 15:00:00,46.96,46.97,46.88,46.93,17000.0,45.748,45.7578,45.6701,45.7188,17000.0
2008-06-16 15:05:00,46.93,46.93,46.81,46.87,13000.0,45.7188,45.7188,45.6019,45.6604,13000.0
2008-06-16 15:10:00,46.86,46.89,46.8,46.82,26400.0,45.6506,45.6798,45.5922,45.6117,26400.0
2008-06-16 15:15:00,46.83,46.89,46.83,46.88,42600.0,45.6214,45.6798,45.6214,45.6701,42600.0
2008-06-16 15:20:00,46.88,46.94,46.85,46.89,29700.0,45.6701,45.7286,45.6409,45.6798,29700.0
2008-06-16 15:25:00,46.89,46.94,46.88,46.92,38100.0,45.6798,45.7286,45.6701,45.7091,38100.0
2008-06-16 15:30:00,46.92,46.97,46.91,46.94,20600.0,45.7091,45.7578,45.6993,45.7286,20600.0
2008-06-16 15:35:00,46.94,46.94,46.88,46.9,30200.0,45.7286,45.7286,45.6701,45.6896,30200.0
2008-06-16 15:40:00,46.91,47.03,46.9,47.0,38600.0,45.6993,45.8162,45.6896,45.787,38600.0
2008-06-16 15:45:00,47.0,47.02,46.96,46.99,38100.0,45.787,45.8065,45.748,45.7773,38100.0
2008-06-16 15:50:00,47.0,47.14,46.99,47.05,82100.0,45.787,45.9234,45.7773,45.8357,82100.0
2008-06-16 15:55:00,47.06,47.1,46.93,47.05,120600.0,45.8455,45.8844,45.7188,45.8357,120600.0
2008-06-17 09:30:00,47.15,47.22,46.85,46.85,35500.0,45.9331,46.0013,45.6409,45.6409,35500.0
2008-06-17 09:35:00,46.84,46.84,46.47,46.48,38300.0,45.6311,45.6311,45.2707,45.2804,38300.0
2008-06-17 09:40:00,46.5,46.66,46.46,46.66,60400.0,45.2999,45.4558,45.2609,45.4558,60400.0
2008-06-17 09:45:00,46.68,46.7,46.58,46.59,39400.0,45.4753,45.4948,45.3778,45.3876,39400.0
2008-06-17 09:50:00,46.59,46.66,46.51,46.61,34200.0,45.3876,45.4558,45.3097,45.4071,34200.0
2008-06-17 09:55:00,46.61,46.61,46.38,46.42,57700.0,45.4071,45.4071,45.183,45.222,57700.0
2008-06-17 10:00:00,46.4,46.46,46.25,46.46,45800.0,45.2025,45.2609,45.0564,45.2609,45800.0
2008-06-17 10:05:00,46.44,46.47,46.35,46.36,31400.0,45.2415,45.2707,45.1538,45.1635,31400.0
2008-06-17 10:10:00,46.35,46.43,46.18,46.27,83900.0,45.1538,45.2317,44.9882,45.0758,83900.0
2008-06-17 10:15:00,46.26,46.42,46.22,46.4,38900.0,45.0661,45.222,45.0271,45.2025,38900.0
2008-06-17 10:20:00,46.4,46.42,46.25,46.42,60800.0,45.2025,45.222,45.0564,45.222,60800.0
2008-06-17 10:25:00,46.42,46.45,46.28,46.36,30400.0,45.222,45.2512,45.0856,45.1635,30400.0
2008-06-17 10:30:00,46.36,46.5,46.29,46.48,25700.0,45.1635,45.2999,45.0953,45.2804,25700.0
2008-06-17 10:35:00,46.47,46.51,46.4,46.46,21000.0,45.2707,45.3097,45.2025,45.2609,21000.0
2008-06-17 10:40:00,46.49,46.57,46.41,46.42,36900.0,45.2902,45.3681,45.2122,45.222,36900.0
2008-06-17 10:45:00,46.44,46.51,46.41,46.48,24200.0,45.2415,45.3097,45.2122,45.2804,24200.0
2008-06-17 10:50:00,46.46,46.49,46.41,46.45,12900.0,45.2609,45.2902,45.2122,45.2512,12900.0
2008-06-17 10:55:00,46.48,46.63,46.47,46.54,28300.0,45.2804,45.4266,45.2707,45.3389,28300.0
2008-06-17 11:00:00,46.55,46.65,46.52,46.62,13700.0,45.3486,45.446,45.3194,45.4168,13700.0
2008-06-17 11:05:00,46.62,46.64,46.52,46.63,27000.0,45.4168,45.4363,45.3194,45.4266,27000.0
2008-06-17 11:10:00,46.64,46.67,46.55,46.66,41100.0,45.4363,45.4655,45.3486,45.4558,41100.0
2008-06-17 11:15:00,46.68,46.7,46.58,46.65,59600.0,45.4753,45.4948,45.3778,45.446,59600.0
2008-06-17 11:20:00,46.66,46.82,46.62,46.77,53100.0,45.4558,45.6117,45.4168,45.5629,53100.0
2008-06-17 11:25:00,46.77,46.77,46.57,46.58,25400.0,45.5629,45.5629,45.3681,45.3778,25400.0
2008-06-17 11:30:00,46.58,46.68,46.54,46.64,118300.0,45.3778,45.4753,45.3389,45.4363,118300.0
2008-06-17 11:35:00,46.64,46.67,46.6,46.64,22000.0,45.4363,45.4655,45.3973,45.4363,22000.0
2008-06-17 11:40:00,46.65,46.77,46.64,46.65,26300.0,45.446,45.5629,45.4363,45.446,26300.0
2008-06-17 11:45:00,46.65,46.69,46.6,46.66,19500.0,45.446,45.485,45.3973,45.4558,19500.0
2008-06-17 11:50:00,46.66,46.72,46.63,46.71,16200.0,45.4558,45.5142,45.4266,45.5045,16200.0
2008-06-17 11:55:00,46.71,46.76,46.66,46.76,18300.0,45.5045,45.5532,45.4558,45.5532,18300.0
2008-06-17 12:00:00,46.75,46.84,46.73,46.83,24000.0,45.5435,45.6311,45.524,45.6214,24000.0
2008-06-17 12:05:00,46.85,46.94,46.8,46.92,25400.0,45.6409,45.7286,45.5922,45.7091,25400.0
2008-06-17 12:10:00,46.91,46.92,46.85,46.9,28500.0,45.6993,45.7091,45.6409,45.6896,28500.0
2008-06-17 12:15:00,46.9,46.97,46.87,46.94,32900.0,45.6896,45.7578,45.6604,45.7286,32900.0
2008-06-17 12:20:00,46.97,46.97,46.85,46.91,18700.0,45.7578,45.7578,45.6409,45.6993,18700.0
2008-06-17 12:25:00,46.92,46.94,46.89,46.89,14200.0,45.7091,45.7286,45.6798,45.6798,14200.0
2008-06-17 12:30:00,46.9,46.95,46.84,46.84,31200.0,45.6896,45.7383,45.6311,45.6311,31200.0
2008-06-17 12:35:00,46.85,46.87,46.77,46.8,59700.0,45.6409,45.6604,45.5629,45.5922,59700.0
2008-06-17 12:40:00,46.8,46.81,46.77,46.79,43200.0,45.5922,45.6019,45.5629,45.5824,43200.0
2008-06-17 12:45:00,46.8,46.86,46.79,46.86,24800.0,45.5922,45.6506,45.5824,45.6506,24800.0
2008-06-17 12:50:00,46.86,46.86,46.77,46.83,17300.0,45.6506,45.6506,45.5629,45.6214,17300.0
2008-06-17 12:55:00,46.83,46.92,46.83,46.88,19000.0,45.6214,45.7091,45.6214,45.6701,19000.0
2008-06-17 13:00:00,46.89,46.89,46.81,46.83,21500.0,45.6798,45.6798,45.6019,45.6214,21500.0
2008-06-17 13:05:00,46.84,47.0,46.83,46.99,28600.0,45.6311,45.787,45.6214,45.7773,28600.0
2008-06-17 13:10:00,46.98,46.99,46.93,46.99,13800.0,45.7675,45.7773,45.7188,45.7773,13800.0
2008-06-17 13:15:00,46.97,47.03,46.97,46.98,47100.0,45.7578,45.8162,45.7578,45.7675,47100.0
2008-06-17 13:20:00,46.98,47.03,46.98,47.02,34700.0,45.7675,45.8162,45.7675,45.8065,34700.0
2008-06-17 13:25:00,47.03,47.06,46.91,46.98,23400.0,45.8162,45.8455,45.6993,45.7675,23400.0
2008-06-17 13:30:00,46.99,47.0,46.93,47.0,34400.0,45.7773,45.787,45.7188,45.787,34400.0
2008-06-17 13:35:00,47.02,47.07,47.01,47.05,26200.0,45.8065,45.8552,45.7967,45.8357,26200.0
2008-06-17 13:40:00,47.05,47.14,47.05,47.11,67500.0,45.8357,45.9234,45.8357,45.8942,67500.0
2008-06-17 13:45:00,47.11,47.18,47.09,47.15,42100.0,45.8942,45.9624,45.8747,45.9331,42100.0
2008-06-17 13:50:00,47.15,47.16,47.1,47.1,28400.0,45.9331,45.9429,45.8844,45.8844,28400.0
2008-06-17 13:55:00,47.1,47.11,47.08,47.1,11900.0,45.8844,45.8942,45.8649,45.8844,11900.0
2008-06-17 14:00:00,47.1,47.19,47.1,47.13,21500.0,45.8844,45.9721,45.8844,45.9137,21500.0
2008-06-17 14:05:00,47.13,47.13,47.07,47.12,24800.0,45.9137,45.9137,45.8552,45.9039,24800.0
2008-06-17 14:10:00,47.12,47.13,47.1,47.13,22500.0,45.9039,45.9137,45.8844,45.9137,22500.0
2008-06-17 14:15:00,47.13,47.19,47.1,47.12,34500.0,45.9137,45.9721,45.8844,45.9039,34500.0
2008-06-17 14:20:00,47.11,47.19,47.09,47.1,43200.0,45.8942,45.9721,45.8747,45.8844,43200.0
2008-06-17 14:25:00,47.1,47.11,46.99,47.0,28600.0,45.8844,45.8942,45.7773,45.787,28600.0
2008-06-17 14:30:00,47.0,47.01,46.99,46.99,20800.0,45.787,45.7967,45.7773,45.7773,20800.0
2008-06-17 14:35:00,47.0,47.01,46.85,46.85,53600.0,45.787,45.7967,45.6409,45.6409,53600.0
2008-06-17 14:40:00,46.86,46.99,46.85,46.98,41700.0,45.6506,45.7773,45.6409,45.7675,41700.0
2008-06-17 14:45:00,46.98,47.05,46.98,47.03,30500.0,45.7675,45.8357,45.7675,45.8162,30500.0
2008-06-17 14:50:00,47.01,47.04,46.92,47.01,86900.0,45.7967,45.826,45.7091,45.7967,86900.0
2008-06-17 14:55:00,47.02,47.14,47.01,47.01,65500.0,45.8065,45.9234,45.7967,45.7967,65500.0
2008-06-17 15:00:00,47.0,47.05,46.99,47.0,61700.0,45.787,45.8357,45.7773,45.787,61700.0
2008-06-17 15:05:00,46.99,47.03,46.94,46.98,52000.0,45.7773,45.8162,45.7286,45.7675,52000.0
2008-06-17 15:10:00,46.99,47.03,46.92,46.92,83300.0,45.7773,45.8162,45.7091,45.7091,83300.0
2008-06-17 15:15:00,46.91,46.93,46.83,46.83,68600.0,45.6993,45.7188,45.6214,45.6214,68600.0
2008-06-17 15:20:00,46.83,46.84,46.71,46.73,63600.0,45.6214,45.6311,45.5045,45.524,63600.0
2008-06-17 15:25:00,46.73,46.83,46.73,46.79,45400.0,45.524,45.6214,45.524,45.5824,45400.0
2008-06-17 15:30:00,46.77,46.8,46.75,46.75,36000.0,45.5629,45.5922,45.5435,45.5435,36000.0
2008-06-17 15:35:00,46.76,46.81,46.74,46.81,73000.0,45.5532,45.6019,45.5337,45.6019,73000.0
2008-06-17 15:40:00,46.81,46.89,46.75,46.75,58100.0,45.6019,45.6798,45.5435,45.5435,58100.0
2008-06-17 15:45:00,46.75,46.91,46.75,46.85,92600.0,45.5435,45.6993,45.5435,45.6409,92600.0
2008-06-17 15:50:00,46.85,46.87,46.83,46.85,58000.0,45.6409,45.6604,45.6214,45.6409,58000.0
2008-06-17 15:55:00,46.85,46.86,46.76,46.76,102000.0,45.6409,45.6506,45.5532,45.5532,102000.0
2008-06-18 09:30:00,46.36,46.88,46.26,46.63,51800.0,45.1635,45.6701,45.0661,45.4266,51800.0
2008-06-18 09:35:00,46.63,46.65,46.56,46.6,28600.0,45.4266,45.446,45.3584,45.3973,28600.0
2008-06-18 09:40:00,46.62,46.74,46.6,46.72,46700.0,45.4168,45.5337,45.3973,45.5142,46700.0
2008-06-18 09:45:00,46.68,46.72,46.6,46.61,37300.0,45.4753,45.5142,45.3973,45.4071,37300.0
2008-06-18 09:50:00,46.6,46.77,46.6,46.61,40200.0,45.3973,45.5629,45.3973,45.4071,40200.0
2008-06-18 09:55:00,46.61,46.61,46.51,46.55,31900.0,45.4071,45.4071,45.3097,45.3486,31900.0
2008-06-18 10:00:00,46.55,46.6,46.49,46.54,21100.0,45.3486,45.3973,45.2902,45.3389,21100.0
2008-06-18 10:05:00,46.54,46.6,46.5,46.51,11400.0,45.3389,45.3973,45.2999,45.3097,11400.0
2008-06-18 10:10:00,46.54,46.59,46.5,46.58,15700.0,45.3389,45.3876,45.2999,45.3778,15700.0
2008-06-18 10:15:00,46.58,46.69,46.52,46.63,14300.0,45.3778,45.485,45.3194,45.4266,14300.0
2008-06-18 10:20:00,46.65,46.75,46.62,46.71,31000.0,45.446,45.5435,45.4168,45.5045,31000.0
2008-06-18 10:25:00,46.69,46.72,46.64,46.64,30300.0,45.485,45.5142,45.4363,45.4363,30300.0
2008-06-18 10:30:00,46.63,46.66,46.52,46.66,49400.0,45.4266,45.4558,45.3194,45.4558,49400.0
2008-06-18 10:35:00,46.67,46.86,46.62,46.8,47600.0,45.4655,45.6506,45.4168,45.5922,47600.0
2008-06-18 10:40:00,46.83,46.9,46.72,46.75,36900.0,45.6214,45.6896,45.5142,45.5435,36900.0
2008-06-18 10:45:00,46.75,46.8,46.75,46.78,38300.0,45.5435,45.5922,45.5435,45.5727,38300.0
2008-06-18 10:50:00,46.76,46.77,46.65,46.73,47400.0,45.5532,45.5629,45.446,45.524,47400.0
2008-06-18 10:55:00,46.73,46.78,46.67,46.78,67900.0,45.524,45.5727,45.4655,45.5727,67900.0
2008-06-18 11:00:00,46.78,46.83,46.73,46.78,47300.0,45.5727,45.6214,45.524,45.5727,47300.0
2008-06-18 11:05:00,46.77,46.86,46.77,46.86,14400.0,45.5629,45.6506,45.5629,45.6506,14400.0
2008-06-18 11:10:00,46.85,46.87,46.73,46.85,24500.0,45.6409,45.6604,45.524,45.6409,24500.0
2008-06-18 11:15:00,46.85,46.85,46.67,46.7,18200.0,45.6409,45.6409,45.4655,45.4948,18200.0
2008-06-18 11:20:00,46.7,46.93,46.7,46.93,27000.0,45.4948,45.7188,45.4948,45.7188,27000.0
2008-06-18 11:25:00,46.92,46.96,46.86,46.86,19500.0,45.7091,45.748,45.6506,45.6506,19500.0
2008-06-18 11:30:00,46.85,46.96,46.84,46.95,25700.0,45.6409,45.748,45.6311,45.7383,25700.0
2008-06-18 11:35:00,46.94,47.02,46.94,47.0,19600.0,45.7286,45.8065,45.7286,45.787,19600.0
2008-06-18 11:40:00,47.0,47.01,46.91,46.91,16200.0,45.787,45.7967,45.6993,45.6993,16200.0
2008-06-18 11:45:00,46.91,46.96,46.9,46.92,14500.0,45.6993,45.748,45.6896,45.7091,14500.0
2008-06-18 11:50:00,46.92,47.32,46.92,47.31,73800.0,45.7091,46.0987,45.7091,46.089,73800.0
2008-06-18 11:55:00,47.31,47.44,47.31,47.33,57700.0,46.089,46.2157,46.089,46.1085,57700.0
2008-06-18 12:00:00,47.32,47.41,47.29,47.35,21700.0,46.0987,46.1864,46.0695,46.128,21700.0
2008-06-18 12:05:00,47.36,47.37,47.22,47.22,14900.0,46.1377,46.1475,46.0013,46.0013,14900.0
2008-06-18 12:10:00,47.21,47.3,47.12,47.3,51800.0,45.9916,46.0793,45.9039,46.0793,51800.0
2008-06-18 12:15:00,47.31,47.31,47.04,47.11,42100.0,46.089,46.089,45.826,45.8942,42100.0
2008-06-18 12:20:00,47.07,47.16,47.07,47.1,39000.0,45.8552,45.9429,45.8552,45.8844,39000.0
2008-06-18 12:25:00,47.1,47.1,46.98,47.02,32200.0,45.8844,45.8844,45.7675,45.8065,32200.0
2008-06-18 12:30:00,47.01,47.09,47.0,47.07,14700.0,45.7967,45.8747,45.787,45.8552,14700.0
2008-06-18 12:35:00,47.07,47.09,47.05,47.05,3700.0,45.8552,45.8747,45.8357,45.8357,3700.0
2008-06-18 12:40:00,47.04,47.04,46.87,46.89,16800.0,45.826,45.826,45.6604,45.6798,16800.0
2008-06-18 12:45:00,46.89,46.9,46.83,46.87,9600.0,45.6798,45.6896,45.6214,45.6604,9600.0
2008-06-18 12:50:00,46.87,46.91,46.83,46.9,11000.0,45.6604,45.6993,45.6214,45.6896,11000.0
2008-06-18 12:55:00,46.91,47.06,46.86,47.05,16900.0,45.6993,45.8455,45.6506,45.8357,16900.0
2008-06-18 13:00:00,47.02,47.02,46.88,46.98,15900.0,45.8065,45.8065,45.6701,45.7675,15900.0
2008-06-18 13:05:00,46.98,47.05,46.95,46.96,15400.0,45.7675,45.8357,45.7383,45.748,15400.0
2008-06-18 13:10:00,46.95,47.0,46.87,46.87,40900.0,45.7383,45.787,45.6604,45.6604,40900.0
2008-06-18 13:15:00,46.89,46.9,46.82,46.88,19800.0,45.6798,45.6896,45.6117,45.6701,19800.0
2008-06-18 13:20:00,46.88,46.98,46.85,46.96,6300.0,45.6701,45.7675,45.6409,45.748,6300.0
2008-06-18 13:25:00,46.96,46.96,46.89,46.91,10700.0,45.748,45.748,45.6798,45.6993,10700.0
2008-06-18 13:30:00,46.91,46.96,46.89,46.95,20800.0,45.6993,45.748,45.6798,45.7383,20800.0
2008-06-18 13:35:00,46.96,46.96,46.88,46.89,19700.0,45.748,45.748,45.6701,45.6798,19700.0
2008-06-18 13:40:00,46.9,47.04,46.89,47.03,31300.0,45.6896,45.826,45.6798,45.8162,31300.0
2008-06-18 13:45:00,47.02,47.02,46.97,47.0,17700.0,45.8065,45.8065,45.7578,45.787,17700.0
2008-06-18 13:50:00,47.0,47.04,46.99,47.0,14700.0,45.787,45.826,45.7773,45.787,14700.0
2008-06-18 13:55:00,46.99,47.13,46.98,47.06,16400.0,45.7773,45.9137,45.7675,45.8455,16400.0
2008-06-18 14:00:00,47.05,47.14,47.01,47.02,14400.0,45.8357,45.9234,45.7967,45.8065,14400.0
2008-06-18 14:05:00,47.02,47.13,47.02,47.1,17700.0,45.8065,45.9137,45.8065,45.8844,17700.0
2008-06-18 14:10:00,47.1,47.11,47.05,47.08,26700.0,45.8844,45.8942,45.8357,45.8649,26700.0
2008-06-18 14:15:00,47.07,47.16,47.04,47.04,55600.0,45.8552,45.9429,45.826,45.826,55600.0
2008-06-18 14:20:00,47.03,47.1,46.95,47.0,75100.0,45.8162,45.8844,45.7383,45.787,75100.0
2008-06-18 14:25:00,46.99,47.08,46.96,46.99,14700.0,45.7773,45.8649,45.748,45.7773,14700.0
2008-06-18 14:30:00,46.99,47.03,46.96,47.0,22900.0,45.7773,45.8162,45.748,45.787,22900.0
2008-06-18 14:35:00,47.0,47.08,46.99,47.06,59900.0,45.787,45.8649,45.7773,45.8455,59900.0
2008-06-18 14:40:00,47.1,47.15,47.08,47.11,37400.0,45.8844,45.9331,45.8649,45.8942,37400.0
2008-06-18 14:45:00,47.12,47.12,46.97,46.97,14700.0,45.9039,45.9039,45.7578,45.7578,14700.0
2008-06-18 14:50:00,46.97,47.13,46.97,47.07,33100.0,45.7578,45.9137,45.7578,45.8552,33100.0
2008-06-18 14:55:00,47.05,47.1,47.0,47.04,10600.0,45.8357,45.8844,45.787,45.826,10600.0
2008-06-18 15:00:00,47.02,47.07,46.9,46.92,37200.0,45.8065,45.8552,45.6896,45.7091,37200.0
2008-06-18 15:05:00,46.94,47.13,46.93,47.13,41100.0,45.7286,45.9137,45.7188,45.9137,41100.0
2008-06-18 15:10:00,47.14,47.15,47.04,47.07,38100.0,45.9234,45.9331,45.826,45.8552,38100.0
2008-06-18 15:15:00,47.07,47.12,47.06,47.1,41500.0,45.8552,45.9039,45.8455,45.8844,41500.0
2008-06-18 15:20:00,47.11,47.16,47.03,47.04,45100.0,45.8942,45.9429,45.8162,45.826,45100.0
2008-06-18 15:25:00,47.05,47.1,47.0,47.02,53100.0,45.8357,45.8844,45.787,45.8065,53100.0
2008-06-18 15:30:00,47.01,47.05,46.97,46.98,76400.0,45.7967,45.8357,45.7578,45.7675,76400.0
2008-06-18 15:35:00,46.98,47.06,46.96,47.01,56400.0,45.7675,45.8455,45.748,45.7967,56400.0
2008-06-18 15:40:00,47.01,47.03,46.89,46.91,50000.0,45.7967,45.8162,45.6798,45.6993,50000.0
2008-06-18 15:45:00,46.91,46.96,46.88,46.93,87700.0,45.6993,45.748,45.6701,45.7188,87700.0
2008-06-18 15:50:00,46.92,47.07,46.92,46.96,195000.0,45.7091,45.8552,45.7091,45.748,195000.0
2008-06-18 15:55:00,46.97,47.04,46.91,46.91,182200.0,45.7578,45.826,45.6993,45.6993,182200.0
2008-06-19 09:30:00,47.16,47.16,46.6,46.96,44400.0,45.9429,45.9429,45.3973,45.748,44400.0
2008-06-19 09:35:00,46.92,47.29,46.86,47.28,24400.0,45.7091,46.0695,45.6506,46.0598,24400.0
2008-06-19 09:40:00,47.26,47.26,46.85,46.97,141000.0,46.0403,46.0403,45.6409,45.7578,141000.0
2008-06-19 09:45:00,46.96,47.0,46.93,47.0,59600.0,45.748,45.787,45.7188,45.787,59600.0
2008-06-19 09:50:00,47.0,47.08,46.98,47.03,47900.0,45.787,45.8649,45.7675,45.8162,47900.0
2008-06-19 09:55:00,47.03,47.03,46.88,46.98,88300.0,45.8162,45.8162,45.6701,45.7675,88300.0
2008-06-19 10:00:00,46.96,47.05,46.83,46.91,75900.0,45.748,45.8357,45.6214,45.6993,75900.0
2008-06-19 10:05:00,46.92,46.92,46.76,46.87,63200.0,45.7091,45.7091,45.5532,45.6604,63200.0
2008-06-19 10:10:00,46.87,46.95,46.78,46.94,54700.0,45.6604,45.7383,45.5727,45.7286,54700.0
2008-06-19 10:15:00,46.94,46.94,46.79,46.79,88900.0,45.7286,45.7286,45.5824,45.5824,88900.0
2008-06-19 10:20:00,46.8,46.89,46.79,46.81,66200.0,45.5922,45.6798,45.5824,45.6019,66200.0
2008-06-19 10:25:00,46.81,46.91,46.8,46.85,30700.0,45.6019,45.6993,45.5922,45.6409,30700.0
2008-06-19 10:30:00,46.86,47.12,46.86,47.05,37300.0,45.6506,45.9039,45.6506,45.8357,37300.0
2008-06-19 10:35:00,47.07,47.07,46.95,46.98,18700.0,45.8552,45.8552,45.7383,45.7675,18700.0
2008-06-19 10:40:00,46.96,47.03,46.93,47.01,15400.0,45.748,45.8162,45.7188,45.7967,15400.0
2008-06-19 10:45:00,47.0,47.04,46.91,46.97,11400.0,45.787,45.826,45.6993,45.7578,11400.0
2008-06-19 10:50:00,46.95,47.1,46.95,47.04,27500.0,45.7383,45.8844,45.7383,45.826,27500.0
2008-06-19 10:55:00,47.03,47.08,47.02,47.08,14500.0,45.8162,45.8649,45.8065,45.8649,14500.0
2008-06-19 11:00:00,47.08,47.23,47.05,47.2,45400.0,45.8649,46.0111,45.8357,45.9818,45400.0
2008-06-19 11:05:00,47.2,47.21,47.12,47.2,44900.0,45.9818,45.9916,45.9039,45.9818,44900.0
2008-06-19 11:10:00,47.19,47.19,47.0,47.04,136800.0,45.9721,45.9721,45.787,45.826,136800.0
2008-06-19 11:15:00,47.06,47.13,47.0,47.13,21700.0,45.8455,45.9137,45.787,45.9137,21700.0
2008-06-19 11:20:00,47.13,47.13,47.0,47.06,35200.0,45.9137,45.9137,45.787,45.8455,35200.0
2008-06-19 11:25:00,47.06,47.17,47.0,47.17,17200.0,45.8455,45.9526,45.787,45.9526,17200.0
2008-06-19 11:30:00,47.15,47.23,47.13,47.23,17700.0,45.9331,46.0111,45.9137,46.0111,17700.0
2008-06-19 11:35:00,47.23,47.3,47.19,47.22,64900.0,46.0111,46.0793,45.9721,46.0013,64900.0
2008-06-19 11:40:00,47.21,47.29,47.21,47.28,12900.0,45.9916,46.0695,45.9916,46.0598,12900.0
2008-06-19 11:45:00,47.28,47.3,47.22,47.3,12900.0,46.0598,46.0793,46.0013,46.0793,12900.0
2008-06-19 11:50:00,47.3,47.31,47.19,47.28,39800.0,46.0793,46.089,45.9721,46.0598,39800.0
2008-06-19 11:55:00,47.29,47.42,47.28,47.38,25400.0,46.0695,46.1962,46.0598,46.1572,25400.0
2008-06-19 12:00:00,47.38,47.53,47.38,47.52,9800.0,46.1572,46.3033,46.1572,46.2936,9800.0
2008-06-19 12:05:00,47.52,47.8,47.52,47.79,31800.0,46.2936,46.5664,46.2936,46.5566,31800.0
2008-06-19 12:10:00,47.79,47.91,47.69,47.89,59800.0,46.5566,46.6735,46.4592,46.654,59800.0
2008-06-19 12:15:00,47.89,48.06,47.88,48.0,45700.0,46.654,46.8197,46.6443,46.7612,45700.0
2008-06-19 12:20:00,48.0,48.07,47.96,48.03,40900.0,46.7612,46.8294,46.7222,46.7904,40900.0
2008-06-19 12:25:00,48.02,48.07,47.84,47.86,30700.0,46.7807,46.8294,46.6053,46.6248,30700.0
2008-06-19 12:30:00,47.88,48.1,47.86,48.08,41900.0,46.6443,46.8586,46.6248,46.8391,41900.0
2008-06-19 12:35:00,48.08,48.08,47.98,48.04,19400.0,46.8391,46.8391,46.7417,46.8002,19400.0
2008-06-19 12:40:00,48.03,48.09,48.02,48.04,25500.0,46.7904,46.8489,46.7807,46.8002,25500.0
2008-06-19 12:45:00,48.05,48.08,47.95,47.95,35100.0,46.8099,46.8391,46.7125,46.7125,35100.0
2008-06-19 12:50:00,47.93,47.93,47.82,47.85,27900.0,46.693,46.693,46.5858,46.6151,27900.0
2008-06-19 12:55:00,47.85,47.85,47.58,47.6,49600.0,46.6151,46.6151,46.352,46.3715,49600.0
2008-06-19 13:00:00,47.59,47.6,47.56,47.59,24600.0,46.3618,46.3715,46.3326,46.3618,24600.0
2008-06-19 13:05:00,47.59,47.64,47.57,47.6,51900.0,46.3618,46.4105,46.3423,46.3715,51900.0
2008-06-19 13:10:00,47.6,47.62,47.54,47.56,56300.0,46.3715,46.391,46.3131,46.3326,56300.0
2008-06-19 13:15:00,47.56,47.62,47.54,47.55,15100.0,46.3326,46.391,46.3131,46.3228,15100.0
2008-06-19 13:20:00,47.56,47.56,47.48,47.52,15600.0,46.3326,46.3326,46.2546,46.2936,15600.0
2008-06-19 13:25:00,47.52,47.64,47.52,47.64,12600.0,46.2936,46.4105,46.2936,46.4105,12600.0
2008-06-19 13:30:00,47.65,47.71,47.63,47.7,32900.0,46.4202,46.4787,46.4007,46.4689,32900.0
2008-06-19 13:35:00,47.71,47.77,47.63,47.66,36400.0,46.4787,46.5371,46.4007,46.43,36400.0
2008-06-19 13:40:00,47.65,47.7,47.61,47.63,31500.0,46.4202,46.4689,46.3813,46.4007,31500.0
2008-06-19 13:45:00,47.63,47.65,47.6,47.61,34700.0,46.4007,46.4202,46.3715,46.3813,34700.0
2008-06-19 13:50:00,47.6,47.64,47.55,47.62,31300.0,46.3715,46.4105,46.3228,46.391,31300.0
2008-06-19 13:55:00,47.61,47.64,47.56,47.64,18100.0,46.3813,46.4105,46.3326,46.4105,18100.0
2008-06-19 14:00:00,47.62,47.68,47.56,47.64,17000.0,46.391,46.4495,46.3326,46.4105,17000.0
2008-06-19 14:05:00,47.64,47.64,47.56,47.56,19900.0,46.4105,46.4105,46.3326,46.3326,19900.0
2008-06-19 14:10:00,47.59,47.65,47.57,47.62,13800.0,46.3618,46.4202,46.3423,46.391,13800.0
2008-06-19 14:15:00,47.61,47.69,47.59,47.66,17300.0,46.3813,46.4592,46.3618,46.43,17300.0
2008-06-19 14:20:00,47.67,47.74,47.61,47.73,19300.0,46.4397,46.5079,46.3813,46.4982,19300.0
2008-06-19 14:25:00,47.74,47.95,47.74,47.9,43800.0,46.5079,46.7125,46.5079,46.6638,43800.0
2008-06-19 14:30:00,47.92,48.27,47.89,48.23,83600.0,46.6833,47.0242,46.654,46.9853,83600.0
2008-06-19 14:35:00,48.21,48.26,48.17,48.26,43600.0,46.9658,47.0145,46.9268,47.0145,43600.0
2008-06-19 14:40:00,48.25,48.44,48.19,48.41,81200.0,47.0047,47.1898,46.9463,47.1606,81200.0
2008-06-19 14:45:00,48.41,48.45,48.18,48.18,39100.0,47.1606,47.1996,46.9366,46.9366,39100.0
2008-06-19 14:50:00,48.18,48.25,48.14,48.24,28200.0,46.9366,47.0047,46.8976,46.995,28200.0
2008-06-19 14:55:00,48.25,48.29,48.19,48.25,33900.0,47.0047,47.0437,46.9463,47.0047,33900.0
2008-06-19 15:00:00,48.24,48.43,48.24,48.42,94000.0,46.995,47.1801,46.995,47.1704,94000.0
2008-06-19 15:05:00,48.42,48.55,48.38,48.41,115100.0,47.1704,47.297,47.1314,47.1606,115100.0
2008-06-19 15:10:00,48.42,48.53,48.38,48.5,91700.0,47.1704,47.2775,47.1314,47.2483,91700.0
2008-06-19 15:15:00,48.51,48.54,48.48,48.5,41600.0,47.258,47.2873,47.2288,47.2483,41600.0
2008-06-19 15:20:00,48.49,48.51,48.37,48.46,62700.0,47.2386,47.258,47.1217,47.2093,62700.0
2008-06-19 15:25:00,48.47,48.48,48.38,48.4,60300.0,47.2191,47.2288,47.1314,47.1509,60300.0
2008-06-19 15:30:00,48.38,48.45,48.38,48.42,85500.0,47.1314,47.1996,47.1314,47.1704,85500.0
2008-06-19 15:35:00,48.42,48.42,48.36,48.39,104000.0,47.1704,47.1704,47.1119,47.1411,104000.0
2008-06-19 15:40:00,48.38,48.49,48.38,48.49,106900.0,47.1314,47.2386,47.1314,47.2386,106900.0
2008-06-19 15:45:00,48.49,48.5,48.42,48.42,114400.0,47.2386,47.2483,47.1704,47.1704,114400.0
2008-06-19 15:50:00,48.42,48.45,48.29,48.32,163100.0,47.1704,47.1996,47.0437,47.0729,163100.0
2008-06-19 15:55:00,48.33,48.44,48.3,48.44,225400.0,47.0827,47.1898,47.0535,47.1898,225400.0
2008-06-20 09:30:00,48.17,48.39,47.79,48.0,792000.0,46.9268,47.1411,46.5566,46.7612,792000.0
2008-06-20 09:35:00,48.0,48.08,47.95,48.0,31200.0,46.7612,46.8391,46.7125,46.7612,31200.0
2008-06-20 09:40:00,48.0,48.03,47.81,47.88,58300.0,46.7612,46.7904,46.5761,46.6443,58300.0
2008-06-20 09:45:00,47.86,47.97,47.83,47.85,58600.0,46.6248,46.732,46.5956,46.6151,58600.0
2008-06-20 09:50:00,47.86,47.92,47.76,47.85,49100.0,46.6248,46.6833,46.5274,46.6151,49100.0
2008-06-20 09:55:00,47.86,47.96,47.79,47.82,69500.0,46.6248,46.7222,46.5566,46.5858,69500.0
2008-06-20 10:00:00,47.82,47.88,47.5,47.51,59100.0,46.5858,46.6443,46.2741,46.2838,59100.0
2008-06-20 10:05:00,47.5,47.54,47.36,47.5,84300.0,46.2741,46.3131,46.1377,46.2741,84300.0
2008-06-20 10:10:00,47.5,47.5,47.35,47.37,45600.0,46.2741,46.2741,46.128,46.1475,45600.0
2008-06-20 10:15:00,47.35,47.51,47.32,47.43,46700.0,46.128,46.2838,46.0987,46.2059,46700.0
2008-06-20 10:20:00,47.42,47.56,47.42,47.5,72100.0,46.1962,46.3326,46.1962,46.2741,72100.0
2008-06-20 10:25:00,47.48,47.59,47.42,47.59,24900.0,46.2546,46.3618,46.1962,46.3618,24900.0
2008-06-20 10:30:00,47.58,47.6,47.42,47.42,54800.0,46.352,46.3715,46.1962,46.1962,54800.0
2008-06-20 10:35:00,47.44,47.46,47.17,47.24,56100.0,46.2157,46.2351,45.9526,46.0208,56100.0
2008-06-20 10:40:00,47.24,47.41,47.23,47.33,78500.0,46.0208,46.1864,46.0111,46.1085,78500.0
2008-06-20 10:45:00,47.38,47.44,47.32,47.4,34600.0,46.1572,46.2157,46.0987,46.1767,34600.0
2008-06-20 10:50:00,47.4,47.56,47.36,47.5,50800.0,46.1767,46.3326,46.1377,46.2741,50800.0
2008-06-20 10:55:00,47.5,47.53,47.41,47.47,29600.0,46.2741,46.3033,46.1864,46.2449,29600.0
2008-06-20 11:00:00,47.48,47.58,47.3,47.32,35300.0,46.2546,46.352,46.0793,46.0987,35300.0
2008-06-20 11:05:00,47.3,47.47,47.23,47.46,53500.0,46.0793,46.2449,46.0111,46.2351,53500.0
2008-06-20 11:10:00,47.46,47.46,47.31,47.31,27100.0,46.2351,46.2351,46.089,46.089,27100.0
2008-06-20 11:15:00,47.31,47.43,47.26,47.31,33700.0,46.089,46.2059,46.0403,46.089,33700.0
2008-06-20 11:20:00,47.31,47.42,47.28,47.37,32300.0,46.089,46.1962,46.0598,46.1475,32300.0
2008-06-20 11:25:00,47.37,47.45,47.32,47.36,16000.0,46.1475,46.2254,46.0987,46.1377,16000.0
2008-06-20 11:30:00,47.35,47.4,47.27,47.29,21100.0,46.128,46.1767,46.05,46.0695,21100.0
2008-06-20 11:35:00,47.29,47.3,47.26,47.29,37600.0,46.0695,46.0793,46.0403,46.0695,37600.0
2008-06-20 11:40:00,47.27,47.28,47.19,47.19,75200.0,46.05,46.0598,45.9721,45.9721,75200.0
2008-06-20 11:45:00,47.19,47.29,47.13,47.23,129200.0,45.9721,46.0695,45.9137,46.0111,129200.0
2008-06-20 11:50:00,47.24,47.3,47.21,47.25,44300.0,46.0208,46.0793,45.9916,46.0306,44300.0
2008-06-20 11:55:00,47.24,47.29,47.24,47.27,55800.0,46.0208,46.0695,46.0208,46.05,55800.0
2008-06-20 12:00:00,47.27,47.28,47.2,47.2,16700.0,46.05,46.0598,45.9818,45.9818,16700.0
2008-06-20 12:05:00,47.21,47.26,47.08,47.12,20000.0,45.9916,46.0403,45.8649,45.9039,20000.0
2008-06-20 12:10:00,47.12,47.22,47.11,47.22,13600.0,45.9039,46.0013,45.8942,46.0013,13600.0
2008-06-20 12:15:00,47.22,47.27,47.2,47.23,13000.0,46.0013,46.05,45.9818,46.0111,13000.0
2008-06-20 12:20:00,47.22,47.25,47.12,47.2,21300.0,46.0013,46.0306,45.9039,45.9818,21300.0
2008-06-20 12:25:00,47.23,47.29,47.19,47.28,20900.0,46.0111,46.0695,45.9721,46.0598,20900.0
2008-06-20 12:30:00,47.27,47.27,47.2,47.25,32300.0,46.05,46.05,45.9818,46.0306,32300.0
2008-06-20 12:35:00,47.26,47.27,47.13,47.13,11500.0,46.0403,46.05,45.9137,45.9137,11500.0
2008-06-20 12:40:00,47.16,47.22,47.1,47.22,12300.0,45.9429,46.0013,45.8844,46.0013,12300.0
2008-06-20 12:45:00,47.2,47.25,47.18,47.19,12400.0,45.9818,46.0306,45.9624,45.9721,12400.0
2008-06-20 12:50:00,47.18,47.2,47.17,47.18,10000.0,45.9624,45.9818,45.9526,45.9624,10000.0
2008-06-20 12:55:00,47.18,47.2,47.11,47.18,10100.0,45.9624,45.9818,45.8942,45.9624,10100.0
2008-06-20 13:00:00,47.16,47.2,47.12,47.15,12900.0,45.9429,45.9818,45.9039,45.9331,12900.0
2008-06-20 13:05:00,47.15,47.25,47.13,47.24,53600.0,45.9331,46.0306,45.9137,46.0208,53600.0
2008-06-20 13:10:00,47.26,47.32,47.22,47.27,194500.0,46.0403,46.0987,46.0013,46.05,194500.0
2008-06-20 13:15:00,47.26,47.28,47.25,47.27,34600.0,46.0403,46.0598,46.0306,46.05,34600.0
2008-06-20 13:20:00,47.27,47.32,47.19,47.32,102800.0,46.05,46.0987,45.9721,46.0987,102800.0
2008-06-20 13:25:00,47.33,47.33,47.22,47.27,82000.0,46.1085,46.1085,46.0013,46.05,82000.0
2008-06-20 13:30:00,47.29,47.29,47.17,47.28,36700.0,46.0695,46.0695,45.9526,46.0598,36700.0
2008-06-20 13:35:00,47.27,47.3,47.13,47.28,21100.0,46.05,46.0793,45.9137,46.0598,21100.0
2008-06-20 13:40:00,47.29,47.31,47.16,47.16,18100.0,46.0695,46.089,45.9429,45.9429,18100.0
2008-06-20 13:45:00,47.14,47.27,47.14,47.27,12000.0,45.9234,46.05,45.9234,46.05,12000.0
2008-06-20 13:50:00,47.27,47.35,47.23,47.31,16400.0,46.05,46.128,46.0111,46.089,16400.0
2008-06-20 13:55:00,47.28,47.38,47.28,47.34,14500.0,46.0598,46.1572,46.0598,46.1182,14500.0
2008-06-20 14:00:00,47.32,47.32,47.2,47.29,25800.0,46.0987,46.0987,45.9818,46.0695,25800.0
2008-06-20 14:05:00,47.28,47.34,47.25,47.28,21300.0,46.0598,46.1182,46.0306,46.0598,21300.0
2008-06-20 14:10:00,47.3,47.31,47.17,47.2,21900.0,46.0793,46.089,45.9526,45.9818,21900.0
2008-06-20 14:15:00,47.2,47.29,47.18,47.21,30800.0,45.9818,46.0695,45.9624,45.9916,30800.0
2008-06-20 14:20:00,47.21,47.22,47.16,47.19,21900.0,45.9916,46.0013,45.9429,45.9721,21900.0
2008-06-20 14:25:00,47.19,47.21,47.16,47.21,17500.0,45.9721,45.9916,45.9429,45.9916,17500.0
2008-06-20 14:30:00,47.21,47.24,47.19,47.24,10900.0,45.9916,46.0208,45.9721,46.0208,10900.0
2008-06-20 14:35:00,47.23,47.23,47.16,47.2,13900.0,46.0111,46.0111,45.9429,45.9818,13900.0
2008-06-20 14:40:00,47.18,47.27,47.18,47.22,27600.0,45.9624,46.05,45.9624,46.0013,27600.0
2008-06-20 14:45:00,47.21,47.21,47.13,47.17,12600.0,45.9916,45.9916,45.9137,45.9526,12600.0
2008-06-20 14:50:00,47.17,47.21,47.01,47.01,45200.0,45.9526,45.9916,45.7967,45.7967,45200.0
2008-06-20 14:55:00,47.01,47.13,46.98,47.01,45700.0,45.7967,45.9137,45.7675,45.7967,45700.0
2008-06-20 15:00:00,47.02,47.08,46.91,46.92,43500.0,45.8065,45.8649,45.6993,45.7091,43500.0
2008-06-20 15:05:00,46.92,47.05,46.9,46.99,44000.0,45.7091,45.8357,45.6896,45.7773,44000.0
2008-06-20 15:10:00,46.99,47.12,46.99,47.09,24400.0,45.7773,45.9039,45.7773,45.8747,24400.0
2008-06-20 15:15:00,47.09,47.11,47.03,47.04,24000.0,45.8747,45.8942,45.8162,45.826,24000.0
2008-06-20 15:20:00,47.03,47.19,47.01,47.19,24500.0,45.8162,45.9721,45.7967,45.9721,24500.0
2008-06-20 15:25:00,47.19,47.21,47.04,47.09,36400.0,45.9721,45.9916,45.826,45.8747,36400.0
2008-06-20 15:30:00,47.09,47.17,47.06,47.11,34200.0,45.8747,45.9526,45.8455,45.8942,34200.0
2008-06-20 15:35:00,47.11,47.17,47.06,47.08,26100.0,45.8942,45.9526,45.8455,45.8649,26100.0
2008-06-20 15:40:00,47.08,47.17,46.99,47.12,75000.0,45.8649,45.9526,45.7773,45.9039,75000.0
2008-06-20 15:45:00,47.12,47.22,47.12,47.15,86000.0,45.9039,46.0013,45.9039,45.9331,86000.0
2008-06-20 15:50:00,47.15,47.15,47.02,47.09,151700.0,45.9331,45.9331,45.8065,45.8747,151700.0
2008-06-20 15:55:00,47.09,47.12,46.96,46.96,279700.0,45.8747,45.9039,45.748,45.748,279700.0
2008-06-23 09:30:00,46.96,47.12,46.71,46.95,69200.0,45.748,45.9039,45.5045,45.7383,69200.0
2008-06-23 09:35:00,46.95,47.06,46.93,46.99,44400.0,45.7383,45.8455,45.7188,45.7773,44400.0
2008-06-23 09:40:00,46.98,47.0,46.8,46.9,23500.0,45.7675,45.787,45.5922,45.6896,23500.0
2008-06-23 09:45:00,46.9,46.95,46.55,46.62,25200.0,45.6896,45.7383,45.3486,45.4168,25200.0
2008-06-23 09:50:00,46.62,46.75,46.41,46.5,38600.0,45.4168,45.5435,45.2122,45.2999,38600.0
2008-06-23 09:55:00,46.51,46.71,46.48,46.71,24300.0,45.3097,45.5045,45.2804,45.5045,24300.0
2008-06-23 10:00:00,46.71,46.71,46.5,46.55,29200.0,45.5045,45.5045,45.2999,45.3486,29200.0
2008-06-23 10:05:00,46.55,46.56,46.38,46.38,96100.0,45.3486,45.3584,45.183,45.183,96100.0
2008-06-23 10:10:00,46.41,46.67,46.39,46.66,35100.0,45.2122,45.4655,45.1928,45.4558,35100.0
2008-06-23 10:15:00,46.66,46.66,46.52,46.55,72800.0,45.4558,45.4558,45.3194,45.3486,72800.0
2008-06-23 10:20:00,46.55,46.55,46.42,46.49,32800.0,45.3486,45.3486,45.222,45.2902,32800.0
2008-06-23 10:25:00,46.47,46.5,46.37,46.37,21000.0,45.2707,45.2999,45.1733,45.1733,21000.0
2008-06-23 10:30:00,46.36,46.46,46.35,46.45,28200.0,45.1635,45.2609,45.1538,45.2512,28200.0
2008-06-23 10:35:00,46.45,46.51,46.39,46.43,32300.0,45.2512,45.3097,45.1928,45.2317,32300.0
2008-06-23 10:40:00,46.43,46.46,46.15,46.15,47200.0,45.2317,45.2609,44.9589,44.9589,47200.0
2008-06-23 10:45:00,46.17,46.36,46.15,46.3,50700.0,44.9784,45.1635,44.9589,45.1051,50700.0
2008-06-23 10:50:00,46.32,46.35,46.09,46.15,33000.0,45.1246,45.1538,44.9005,44.9589,33000.0
2008-06-23 10:55:00,46.14,46.27,46.13,46.23,12600.0,44.9492,45.0758,44.9395,45.0369,12600.0
2008-06-23 11:00:00,46.23,46.26,46.18,46.19,18100.0,45.0369,45.0661,44.9882,44.9979,18100.0
2008-06-23 11:05:00,46.19,46.26,46.15,46.25,22000.0,44.9979,45.0661,44.9589,45.0564,22000.0
2008-06-23 11:10:00,46.23,46.31,46.18,46.28,14700.0,45.0369,45.1148,44.9882,45.0856,14700.0
2008-06-23 11:15:00,46.26,46.34,46.1,46.13,16100.0,45.0661,45.144,44.9102,44.9395,16100.0
2008-06-23 11:20:00,46.13,46.23,46.11,46.12,23200.0,44.9395,45.0369,44.92,44.9297,23200.0
2008-06-23 11:25:00,46.12,46.19,46.08,46.17,35300.0,44.9297,44.9979,44.8908,44.9784,35300.0
2008-06-23 11:30:00,46.17,46.21,46.12,46.17,23900.0,44.9784,45.0174,44.9297,44.9784,23900.0
2008-06-23 11:35:00,46.19,46.35,46.18,46.29,21100.0,44.9979,45.1538,44.9882,45.0953,21100.0
2008-06-23 11:40:00,46.31,46.47,46.27,46.47,50800.0,45.1148,45.2707,45.0758,45.2707,50800.0
2008-06-23 11:45:00,46.48,46.55,46.42,46.43,41200.0,45.2804,45.3486,45.222,45.2317,41200.0
2008-06-23 11:50:00,46.46,46.59,46.41,46.58,20300.0,45.2609,45.3876,45.2122,45.3778,20300.0
2008-06-23 11:55:00,46.58,46.64,46.57,46.63,23000.0,45.3778,45.4363,45.3681,45.4266,23000.0
2008-06-23 12:00:00,46.63,46.67,46.55,46.56,16200.0,45.4266,45.4655,45.3486,45.3584,16200.0
2008-06-23 12:05:00,46.55,46.55,46.39,46.45,17500.0,45.3486,45.3486,45.1928,45.2512,17500.0
2008-06-23 12:10:00,46.44,46.46,46.35,46.36,14500.0,45.2415,45.2609,45.1538,45.1635,14500.0
2008-06-23 12:15:00,46.36,46.4,46.36,46.38,9100.0,45.1635,45.2025,45.1635,45.183,9100.0
2008-06-23 12:20:00,46.39,46.4,46.37,46.4,11000.0,45.1928,45.2025,45.1733,45.2025,11000.0
2008-06-23 12:25:00,46.38,46.41,46.31,46.37,22100.0,45.183,45.2122,45.1148,45.1733,22100.0
2008-06-23 12:30:00,46.36,46.59,46.36,46.5,25600.0,45.1635,45.3876,45.1635,45.2999,25600.0
2008-06-23 12:35:00,46.51,46.58,46.5,46.57,9000.0,45.3097,45.3778,45.2999,45.3681,9000.0
2008-06-23 12:40:00,46.57,46.57,46.51,46.53,15200.0,45.3681,45.3681,45.3097,45.3291,15200.0
2008-06-23 12:45:00,46.53,46.7,46.53,46.7,23500.0,45.3291,45.4948,45.3291,45.4948,23500.0
2008-06-23 12:50:00,46.7,46.73,46.61,46.69,14000.0,45.4948,45.524,45.4071,45.485,14000.0
2008-06-23 12:55:00,46.67,46.78,46.67,46.76,15700.0,45.4655,45.5727,45.4655,45.5532,15700.0
2008-06-23 13:00:00,46.76,46.82,46.71,46.75,61000.0,45.5532,45.6117,45.5045,45.5435,61000.0
2008-06-23 13:05:00,46.74,46.74,46.64,46.7,23600.0,45.5337,45.5337,45.4363,45.4948,23600.0
2008-06-23 13:10:00,46.71,46.71,46.52,46.54,14900.0,45.5045,45.5045,45.3194,45.3389,14900.0
2008-06-23 13:15:00,46.54,46.58,46.53,46.55,12000.0,45.3389,45.3778,45.3291,45.3486,12000.0
2008-06-23 13:20:00,46.54,46.64,46.53,46.62,23000.0,45.3389,45.4363,45.3291,45.4168,23000.0
2008-06-23 13:25:00,46.63,46.66,46.62,46.63,10600.0,45.4266,45.4558,45.4168,45.4266,10600.0
2008-06-23 13:30:00,46.64,46.66,46.57,46.6,30500.0,45.4363,45.4558,45.3681,45.3973,30500.0
2008-06-23 13:35:00,46.6,46.63,46.55,46.55,22800.0,45.3973,45.4266,45.3486,45.3486,22800.0
2008-06-23 13:40:00,46.56,46.67,46.56,46.66,14600.0,45.3584,45.4655,45.3584,45.4558,14600.0
2008-06-23 13:45:00,46.66,46.86,46.64,46.86,18200.0,45.4558,45.6506,45.4363,45.6506,18200.0
2008-06-23 13:50:00,46.85,46.85,46.68,46.7,8400.0,45.6409,45.6409,45.4753,45.4948,8400.0
2008-06-23 13:55:00,46.7,46.7,46.65,46.69,8300.0,45.4948,45.4948,45.446,45.485,8300.0
2008-06-23 14:00:00,46.67,46.74,46.62,46.66,7400.0,45.4655,45.5337,45.4168,45.4558,7400.0
2008-06-23 14:05:00,46.66,46.73,46.62,46.64,17100.0,45.4558,45.524,45.4168,45.4363,17100.0
2008-06-23 14:10:00,46.64,46.67,46.63,46.67,49500.0,45.4363,45.4655,45.4266,45.4655,49500.0
2008-06-23 14:15:00,46.67,46.81,46.67,46.81,31300.0,45.4655,45.6019,45.4655,45.6019,31300.0
2008-06-23 14:20:00,46.82,46.83,46.71,46.73,25100.0,45.6117,45.6214,45.5045,45.524,25100.0
2008-06-23 14:25:00,46.74,46.8,46.68,46.76,44400.0,45.5337,45.5922,45.4753,45.5532,44400.0
2008-06-23 14:30:00,46.79,46.83,46.72,46.81,18300.0,45.5824,45.6214,45.5142,45.6019,18300.0
2008-06-23 14:35:00,46.81,46.81,46.7,46.7,23100.0,45.6019,45.6019,45.4948,45.4948,23100.0
2008-06-23 14:40:00,46.71,46.71,46.59,46.59,25800.0,45.5045,45.5045,45.3876,45.3876,25800.0
2008-06-23 14:45:00,46.6,46.6,46.48,46.52,34800.0,45.3973,45.3973,45.2804,45.3194,34800.0
2008-06-23 14:50:00,46.53,46.56,46.45,46.52,27100.0,45.3291,45.3584,45.2512,45.3194,27100.0
2008-06-23 14:55:00,46.52,46.59,46.49,46.57,27100.0,45.3194,45.3876,45.2902,45.3681,27100.0
2008-06-23 15:00:00,46.55,46.55,46.49,46.55,23800.0,45.3486,45.3486,45.2902,45.3486,23800.0
2008-06-23 15:05:00,46.54,46.56,46.48,46.51,15800.0,45.3389,45.3584,45.2804,45.3097,15800.0
2008-06-23 15:10:00,46.51,46.58,46.5,46.56,10600.0,45.3097,45.3778,45.2999,45.3584,10600.0
2008-06-23 15:15:00,46.57,46.57,46.35,46.38,50100.0,45.3681,45.3681,45.1538,45.183,50100.0
2008-06-23 15:20:00,46.38,46.39,46.2,46.25,98800.0,45.183,45.1928,45.0077,45.0564,98800.0
2008-06-23 15:25:00,46.25,46.31,46.18,46.27,120600.0,45.0564,45.1148,44.9882,45.0758,120600.0
2008-06-23 15:30:00,46.28,46.29,46.19,46.19,58700.0,45.0856,45.0953,44.9979,44.9979,58700.0
2008-06-23 15:35:00,46.19,46.21,46.18,46.2,47700.0,44.9979,45.0174,44.9882,45.0077,47700.0
2008-06-23 15:40:00,46.2,46.22,46.12,46.12,66400.0,45.0077,45.0271,44.9297,44.9297,66400.0
2008-06-23 15:45:00,46.12,46.17,46.08,46.1,64800.0,44.9297,44.9784,44.8908,44.9102,64800.0
2008-06-23 15:50:00,46.09,46.11,46.0,46.1,159600.0,44.9005,44.92,44.8128,44.9102,159600.0
2008-06-23 15:55:00,46.1,46.12,46.04,46.04,159900.0,44.9102,44.9297,44.8518,44.8518,159900.0
2008-06-24 09:30:00,46.0,46.33,46.0,46.08,45500.0,44.8128,45.1343,44.8128,44.8908,45500.0
2008-06-24 09:35:00,46.08,46.11,45.81,45.94,28900.0,44.8908,44.92,44.6277,44.7544,28900.0
2008-06-24 09:40:00,45.92,45.98,45.42,45.65,58900.0,44.7349,44.7933,44.2478,44.4718,58900.0
2008-06-24 09:45:00,45.65,45.89,45.6,45.86,22900.0,44.4718,44.7057,44.4231,44.6764,22900.0
2008-06-24 09:50:00,45.88,45.94,45.8,45.88,40300.0,44.6959,44.7544,44.618,44.6959,40300.0
2008-06-24 09:55:00,45.89,45.9,45.8,45.8,29000.0,44.7057,44.7154,44.618,44.618,29000.0
2008-06-24 10:00:00,45.8,45.8,45.6,45.62,49500.0,44.618,44.618,44.4231,44.4426,49500.0
2008-06-24 10:05:00,45.61,45.8,45.6,45.75,24300.0,44.4329,44.618,44.4231,44.5693,24300.0
2008-06-24 10:10:00,45.75,45.8,45.68,45.69,27300.0,44.5693,44.618,44.5011,44.5108,27300.0
2008-06-24 10:15:00,45.68,45.82,45.62,45.81,27100.0,44.5011,44.6375,44.4426,44.6277,27100.0
2008-06-24 10:20:00,45.82,45.85,45.75,45.78,14400.0,44.6375,44.6667,44.5693,44.5985,14400.0
2008-06-24 10:25:00,45.79,45.85,45.72,45.78,27500.0,44.6082,44.6667,44.54,44.5985,27500.0
2008-06-24 10:30:00,45.77,45.79,45.6,45.65,37500.0,44.5888,44.6082,44.4231,44.4718,37500.0
2008-06-24 10:35:00,45.66,45.74,45.65,45.67,32100.0,44.4816,44.5595,44.4718,44.4913,32100.0
2008-06-24 10:40:00,45.67,45.7,45.6,45.62,39200.0,44.4913,44.5206,44.4231,44.4426,39200.0
2008-06-24 10:45:00,45.65,45.74,45.6,45.68,38900.0,44.4718,44.5595,44.4231,44.5011,38900.0
2008-06-24 10:50:00,45.7,45.71,45.58,45.6,23100.0,44.5206,44.5303,44.4037,44.4231,23100.0
2008-06-24 10:55:00,45.61,45.72,45.6,45.67,58200.0,44.4329,44.54,44.4231,44.4913,58200.0
2008-06-24 11:00:00,45.67,45.77,45.61,45.61,56700.0,44.4913,44.5888,44.4329,44.4329,56700.0
2008-06-24 11:05:00,45.62,45.69,45.5,45.57,40200.0,44.4426,44.5108,44.3257,44.3939,40200.0
2008-06-24 11:10:00,45.58,45.58,45.5,45.56,38800.0,44.4037,44.4037,44.3257,44.3842,38800.0
2008-06-24 11:15:00,45.54,45.89,45.54,45.82,88500.0,44.3647,44.7057,44.3647,44.6375,88500.0
2008-06-24 11:20:00,45.79,46.05,45.72,46.03,85300.0,44.6082,44.8615,44.54,44.842,85300.0
2008-06-24 11:25:00,46.03,46.03,45.86,45.9,55500.0,44.842,44.842,44.6764,44.7154,55500.0
2008-06-24 11:30:00,45.9,45.91,45.8,45.9,70200.0,44.7154,44.7251,44.618,44.7154,70200.0
2008-06-24 11:35:00,45.9,45.97,45.81,45.92,43000.0,44.7154,44.7836,44.6277,44.7349,43000.0
2008-06-24 11:40:00,45.89,45.97,45.89,45.97,12000.0,44.7057,44.7836,44.7057,44.7836,12000.0
2008-06-24 11:45:00,45.96,46.27,45.96,46.24,94800.0,44.7738,45.0758,44.7738,45.0466,94800.0
2008-06-24 11:50:00,46.24,46.24,46.06,46.08,63300.0,45.0466,45.0466,44.8713,44.8908,63300.0
2008-06-24 11:55:00,46.1,46.25,46.09,46.21,34300.0,44.9102,45.0564,44.9005,45.0174,34300.0
2008-06-24 12:00:00,46.22,46.29,46.19,46.29,19600.0,45.0271,45.0953,44.9979,45.0953,19600.0
2008-06-24 12:05:00,46.26,46.36,46.26,46.36,23000.0,45.0661,45.1635,45.0661,45.1635,23000.0
2008-06-24 12:10:00,46.37,46.4,46.3,46.31,27900.0,45.1733,45.2025,45.1051,45.1148,27900.0
2008-06-24 12:15:00,46.32,46.39,46.17,46.19,33000.0,45.1246,45.1928,44.9784,44.9979,33000.0
2008-06-24 12:20:00,46.17,46.17,46.08,46.11,17000.0,44.9784,44.9784,44.8908,44.92,17000.0
2008-06-24 12:25:00,46.12,46.19,46.1,46.13,16100.0,44.9297,44.9979,44.9102,44.9395,16100.0
2008-06-24 12:30:00,46.14,46.17,46.08,46.12,21200.0,44.9492,44.9784,44.8908,44.9297,21200.0
2008-06-24 12:35:00,46.13,46.18,46.12,46.15,32300.0,44.9395,44.9882,44.9297,44.9589,32300.0
2008-06-24 12:40:00,46.15,46.18,46.12,46.13,13900.0,44.9589,44.9882,44.9297,44.9395,13900.0
2008-06-24 12:45:00,46.13,46.22,46.13,46.21,15300.0,44.9395,45.0271,44.9395,45.0174,15300.0
2008-06-24 12:50:00,46.21,46.26,46.2,46.24,18800.0,45.0174,45.0661,45.0077,45.0466,18800.0
2008-06-24 12:55:00,46.24,46.32,46.2,46.29,16100.0,45.0466,45.1246,45.0077,45.0953,16100.0
2008-06-24 13:00:00,46.3,46.37,46.29,46.34,16400.0,45.1051,45.1733,45.0953,45.144,16400.0
2008-06-24 13:05:00,46.35,46.41,46.32,46.38,25200.0,45.1538,45.2122,45.1246,45.183,25200.0
2008-06-24 13:10:00,46.38,46.39,46.31,46.32,12500.0,45.183,45.1928,45.1148,45.1246,12500.0
2008-06-24 13:15:00,46.33,46.41,46.29,46.41,25400.0,45.1343,45.2122,45.0953,45.2122,25400.0
2008-06-24 13:20:00,46.4,46.42,46.34,46.4,26800.0,45.2025,45.222,45.144,45.2025,26800.0
2008-06-24 13:25:00,46.4,46.41,46.26,46.28,22400.0,45.2025,45.2122,45.0661,45.0856,22400.0
2008-06-24 13:30:00,46.28,46.38,46.23,46.31,20000.0,45.0856,45.183,45.0369,45.1148,20000.0
2008-06-24 13:35:00,46.3,46.35,46.27,46.28,29500.0,45.1051,45.1538,45.0758,45.0856,29500.0
2008-06-24 13:40:00,46.29,46.3,46.23,46.29,26700.0,45.0953,45.1051,45.0369,45.0953,26700.0
2008-06-24 13:45:00,46.29,46.47,46.25,46.45,31300.0,45.0953,45.2707,45.0564,45.2512,31300.0
2008-06-24 13:50:00,46.42,46.61,46.42,46.6,23700.0,45.222,45.4071,45.222,45.3973,23700.0
2008-06-24 13:55:00,46.6,46.66,46.55,46.66,24400.0,45.3973,45.4558,45.3486,45.4558,24400.0
2008-06-24 14:00:00,46.66,46.72,46.66,46.68,53200.0,45.4558,45.5142,45.4558,45.4753,53200.0
2008-06-24 14:05:00,46.69,46.7,46.61,46.62,30200.0,45.485,45.4948,45.4071,45.4168,30200.0
2008-06-24 14:10:00,46.62,46.67,46.55,46.67,32000.0,45.4168,45.4655,45.3486,45.4655,32000.0
2008-06-24 14:15:00,46.66,46.7,46.65,46.67,15400.0,45.4558,45.4948,45.446,45.4655,15400.0
2008-06-24 14:20:00,46.66,46.69,46.62,46.64,26200.0,45.4558,45.485,45.4168,45.4363,26200.0
2008-06-24 14:25:00,46.64,46.67,46.63,46.63,22600.0,45.4363,45.4655,45.4266,45.4266,22600.0
2008-06-24 14:30:00,46.63,46.64,46.53,46.61,21100.0,45.4266,45.4363,45.3291,45.4071,21100.0
2008-06-24 14:35:00,46.61,46.65,46.59,46.61,26900.0,45.4071,45.446,45.3876,45.4071,26900.0
2008-06-24 14:40:00,46.6,46.64,46.54,46.55,41200.0,45.3973,45.4363,45.3389,45.3486,41200.0
2008-06-24 14:45:00,46.56,46.57,46.31,46.38,51000.0,45.3584,45.3681,45.1148,45.183,51000.0
2008-06-24 14:50:00,46.38,46.45,46.38,46.43,16100.0,45.183,45.2512,45.183,45.2317,16100.0
2008-06-24 14:55:00,46.45,46.52,46.43,46.52,28800.0,45.2512,45.3194,45.2317,45.3194,28800.0
2008-06-24 15:00:00,46.51,46.59,46.51,46.55,26000.0,45.3097,45.3876,45.3097,45.3486,26000.0
2008-06-24 15:05:00,46.55,46.57,46.46,46.49,39000.0,45.3486,45.3681,45.2609,45.2902,39000.0
2008-06-24 15:10:00,46.5,46.51,46.35,46.38,36000.0,45.2999,45.3097,45.1538,45.183,36000.0
2008-06-24 15:15:00,46.36,46.41,46.32,46.32,26900.0,45.1635,45.2122,45.1246,45.1246,26900.0
2008-06-24 15:20:00,46.32,46.4,46.32,46.32,26900.0,45.1246,45.2025,45.1246,45.1246,26900.0
2008-06-24 15:25:00,46.32,46.37,46.27,46.37,30300.0,45.1246,45.1733,45.0758,45.1733,30300.0
2008-06-24 15:30:00,46.38,46.42,46.37,46.4,45200.0,45.183,45.222,45.1733,45.2025,45200.0
2008-06-24 15:35:00,46.4,46.43,46.31,46.41,72000.0,45.2025,45.2317,45.1148,45.2122,72000.0
2008-06-24 15:40:00,46.42,46.44,46.39,46.39,38700.0,45.222,45.2415,45.1928,45.1928,38700.0
2008-06-24 15:45:00,46.39,46.4,46.25,46.25,87500.0,45.1928,45.2025,45.0564,45.0564,87500.0
2008-06-24 15:50:00,46.25,46.25,46.12,46.14,131300.0,45.0564,45.0564,44.9297,44.9492,131300.0
2008-06-24 15:55:00,46.14,46.15,46.08,46.15,153500.0,44.9492,44.9589,44.8908,44.9589,153500.0
2008-06-25 09:30:00,46.44,46.44,45.93,46.03,29900.0,45.2415,45.2415,44.7446,44.842,29900.0
2008-06-25 09:35:00,45.98,46.61,45.8,46.55,18100.0,44.7933,45.4071,44.618,45.3486,18100.0
2008-06-25 09:40:00,46.57,46.59,46.11,46.37,53300.0,45.3681,45.3876,44.92,45.1733,53300.0
2008-06-25 09:45:00,46.32,46.4,46.17,46.34,80000.0,45.1246,45.2025,44.9784,45.144,80000.0
2008-06-25 09:50:00,46.33,46.35,46.13,46.22,64800.0,45.1343,45.1538,44.9395,45.0271,64800.0
2008-06-25 09:55:00,46.22,46.22,46.05,46.17,44400.0,45.0271,45.0271,44.8615,44.9784,44400.0
2008-06-25 10:00:00,46.18,46.21,46.03,46.08,39700.0,44.9882,45.0174,44.842,44.8908,39700.0
2008-06-25 10:05:00,46.07,46.21,45.94,45.97,47400.0,44.881,45.0174,44.7544,44.7836,47400.0
2008-06-25 10:10:00,45.97,46.04,45.92,45.97,34400.0,44.7836,44.8518,44.7349,44.7836,34400.0
2008-06-25 10:15:00,45.95,46.12,45.93,46.11,18100.0,44.7641,44.9297,44.7446,44.92,18100.0
2008-06-25 10:20:00,46.11,46.16,46.05,46.15,42600.0,44.92,44.9687,44.8615,44.9589,42600.0
2008-06-25 10:25:00,46.15,46.25,46.03,46.17,113400.0,44.9589,45.0564,44.842,44.9784,113400.0
2008-06-25 10:30:00,46.17,46.21,46.08,46.15,43400.0,44.9784,45.0174,44.8908,44.9589,43400.0
2008-06-25 10:35:00,46.17,46.35,46.13,46.28,46500.0,44.9784,45.1538,44.9395,45.0856,46500.0
2008-06-25 10:40:00,46.3,46.43,46.3,46.3,24500.0,45.1051,45.2317,45.1051,45.1051,24500.0
2008-06-25 10:45:00,46.29,46.39,46.22,46.39,23700.0,45.0953,45.1928,45.0271,45.1928,23700.0
2008-06-25 10:50:00,46.39,46.46,46.34,46.39,43900.0,45.1928,45.2609,45.144,45.1928,43900.0
2008-06-25 10:55:00,46.38,46.38,46.24,46.3,23600.0,45.183,45.183,45.0466,45.1051,23600.0
2008-06-25 11:00:00,46.29,46.34,46.24,46.26,25200.0,45.0953,45.144,45.0466,45.0661,25200.0
2008-06-25 11:05:00,46.25,46.32,46.18,46.18,35900.0,45.0564,45.1246,44.9882,44.9882,35900.0
2008-06-25 11:10:00,46.19,46.26,46.17,46.23,14600.0,44.9979,45.0661,44.9784,45.0369,14600.0
2008-06-25 11:15:00,46.22,46.27,46.15,46.2,36500.0,45.0271,45.0758,44.9589,45.0077,36500.0
2008-06-25 11:20:00,46.19,46.25,46.16,46.17,31500.0,44.9979,45.0564,44.9687,44.9784,31500.0
2008-06-25 11:25:00,46.18,46.19,46.08,46.09,21500.0,44.9882,44.9979,44.8908,44.9005,21500.0
2008-06-25 11:30:00,46.09,46.21,46.08,46.21,10400.0,44.9005,45.0174,44.8908,45.0174,10400.0
2008-06-25 11:35:00,46.21,46.23,46.14,46.2,34300.0,45.0174,45.0369,44.9492,45.0077,34300.0
2008-06-25 11:40:00,46.17,46.24,46.14,46.14,43300.0,44.9784,45.0466,44.9492,44.9492,43300.0
2008-06-25 11:45:00,46.15,46.18,46.06,46.08,19300.0,44.9589,44.9882,44.8713,44.8908,19300.0
2008-06-25 11:50:00,46.07,46.08,46.02,46.04,23100.0,44.881,44.8908,44.8323,44.8518,23100.0
2008-06-25 11:55:00,46.04,46.1,46.04,46.06,25300.0,44.8518,44.9102,44.8518,44.8713,25300.0
2008-06-25 12:00:00,46.06,46.1,46.04,46.06,13900.0,44.8713,44.9102,44.8518,44.8713,13900.0
2008-06-25 12:05:00,46.08,46.1,46.03,46.07,24000.0,44.8908,44.9102,44.842,44.881,24000.0
2008-06-25 12:10:00,46.07,46.1,46.06,46.08,14400.0,44.881,44.9102,44.8713,44.8908,14400.0
2008-06-25 12:15:00,46.09,46.09,45.97,46.02,23400.0,44.9005,44.9005,44.7836,44.8323,23400.0
2008-06-25 12:20:00,46.01,46.04,45.99,46.04,18100.0,44.8226,44.8518,44.8031,44.8518,18100.0
2008-06-25 12:25:00,46.04,46.05,45.95,46.0,13000.0,44.8518,44.8615,44.7641,44.8128,13000.0
2008-06-25 12:30:00,46.0,46.01,45.92,45.99,28100.0,44.8128,44.8226,44.7349,44.8031,28100.0
2008-06-25 12:35:00,45.99,46.04,45.99,46.04,19100.0,44.8031,44.8518,44.8031,44.8518,19100.0
2008-06-25 12:40:00,46.04,46.05,45.9,45.9,33100.0,44.8518,44.8615,44.7154,44.7154,33100.0
2008-06-25 12:45:00,45.89,45.92,45.85,45.88,14200.0,44.7057,44.7349,44.6667,44.6959,14200.0
2008-06-25 12:50:00,45.86,46.04,45.86,45.94,25000.0,44.6764,44.8518,44.6764,44.7544,25000.0
2008-06-25 12:55:00,45.97,45.98,45.92,45.95,7700.0,44.7836,44.7933,44.7349,44.7641,7700.0
2008-06-25 13:00:00,45.94,45.96,45.89,45.91,38100.0,44.7544,44.7738,44.7057,44.7251,38100.0
2008-06-25 13:05:00,45.9,45.96,45.9,45.94,19600.0,44.7154,44.7738,44.7154,44.7544,19600.0
2008-06-25 13:10:00,45.95,46.09,45.94,46.03,16200.0,44.7641,44.9005,44.7544,44.842,16200.0
2008-06-25 13:15:00,46.04,46.07,46.02,46.04,10600.0,44.8518,44.881,44.8323,44.8518,10600.0
2008-06-25 13:20:00,46.02,46.07,46.02,46.02,10500.0,44.8323,44.881,44.8323,44.8323,10500.0
2008-06-25 13:25:00,46.01,46.03,45.97,45.99,10300.0,44.8226,44.842,44.7836,44.8031,10300.0
2008-06-25 13:30:00,45.99,46.02,45.95,45.99,15900.0,44.8031,44.8323,44.7641,44.8031,15900.0
2008-06-25 13:35:00,46.0,46.0,45.94,45.96,14300.0,44.8128,44.8128,44.7544,44.7738,14300.0
2008-06-25 13:40:00,45.96,45.97,45.9,45.92,21000.0,44.7738,44.7836,44.7154,44.7349,21000.0
2008-06-25 13:45:00,45.92,45.94,45.91,45.94,5400.0,44.7349,44.7544,44.7251,44.7544,5400.0
2008-06-25 13:50:00,45.94,45.95,45.9,45.9,15900.0,44.7544,44.7641,44.7154,44.7154,15900.0
2008-06-25 13:55:00,45.91,45.91,45.77,45.81,52300.0,44.7251,44.7251,44.5888,44.6277,52300.0
2008-06-25 14:00:00,45.8,45.88,45.79,45.87,26000.0,44.618,44.6959,44.6082,44.6862,26000.0
2008-06-25 14:05:00,45.88,45.9,45.8,45.82,69300.0,44.6959,44.7154,44.618,44.6375,69300.0
2008-06-25 14:10:00,45.83,46.1,45.75,46.1,108400.0,44.6472,44.9102,44.5693,44.9102,108400.0
2008-06-25 14:15:00,46.08,46.2,45.99,46.2,33600.0,44.8908,45.0077,44.8031,45.0077,33600.0
2008-06-25 14:20:00,46.19,46.3,46.12,46.15,60500.0,44.9979,45.1051,44.9297,44.9589,60500.0
2008-06-25 14:25:00,46.15,46.18,45.93,45.93,38400.0,44.9589,44.9882,44.7446,44.7446,38400.0
2008-06-25 14:30:00,45.93,46.01,45.69,46.01,57700.0,44.7446,44.8226,44.5108,44.8226,57700.0
2008-06-25 14:35:00,46.02,46.22,46.01,46.02,56400.0,44.8323,45.0271,44.8226,44.8323,56400.0
2008-06-25 14:40:00,46.03,46.09,45.86,45.96,43800.0,44.842,44.9005,44.6764,44.7738,43800.0
2008-06-25 14:45:00,45.97,45.97,45.86,45.94,29700.0,44.7836,44.7836,44.6764,44.7544,29700.0
2008-06-25 14:50:00,45.94,46.03,45.9,45.99,46500.0,44.7544,44.842,44.7154,44.8031,46500.0
2008-06-25 14:55:00,46.0,46.0,45.95,45.99,40500.0,44.8128,44.8128,44.7641,44.8031,40500.0
2008-06-25 15:00:00,46.0,46.2,45.98,46.18,58000.0,44.8128,45.0077,44.7933,44.9882,58000.0
2008-06-25 15:05:00,46.19,46.31,46.18,46.18,40400.0,44.9979,45.1148,44.9882,44.9882,40400.0
2008-06-25 15:10:00,46.2,46.31,46.2,46.21,32100.0,45.0077,45.1148,45.0077,45.0174,32100.0
2008-06-25 15:15:00,46.21,46.27,46.17,46.21,24600.0,45.0174,45.0758,44.9784,45.0174,24600.0
2008-06-25 15:20:00,46.2,46.2,45.94,46.06,42500.0,45.0077,45.0077,44.7544,44.8713,42500.0
2008-06-25 15:25:00,46.06,46.14,46.0,46.11,40400.0,44.8713,44.9492,44.8128,44.92,40400.0
2008-06-25 15:30:00,46.1,46.13,45.95,45.95,34600.0,44.9102,44.9395,44.7641,44.7641,34600.0
2008-06-25 15:35:00,45.95,46.01,45.75,45.91,71500.0,44.7641,44.8226,44.5693,44.7251,71500.0
2008-06-25 15:40:00,45.92,45.99,45.85,45.86,77600.0,44.7349,44.8031,44.6667,44.6764,77600.0
2008-06-25 15:45:00,45.86,45.86,45.66,45.69,132400.0,44.6764,44.6764,44.4816,44.5108,132400.0
2008-06-25 15:50:00,45.7,45.88,45.67,45.87,96800.0,44.5206,44.6959,44.4913,44.6862,96800.0
2008-06-25 15:55:00,45.88,45.89,45.75,45.84,120700.0,44.6959,44.7057,44.5693,44.6569,120700.0
2008-06-26 09:30:00,45.55,45.79,45.27,45.61,47700.0,44.3744,44.6082,44.1017,44.4329,47700.0
2008-06-26 09:35:00,45.59,45.62,45.53,45.58,21700.0,44.4134,44.4426,44.3549,44.4037,21700.0
2008-06-26 09:40:00,45.58,45.61,45.45,45.53,27700.0,44.4037,44.4329,44.277,44.3549,27700.0
2008-06-26 09:45:00,45.52,45.67,45.42,45.63,25000.0,44.3452,44.4913,44.2478,44.4524,25000.0
2008-06-26 09:50:00,45.61,45.7,45.53,45.7,61600.0,44.4329,44.5206,44.3549,44.5206,61600.0
2008-06-26 09:55:00,45.69,45.85,45.64,45.75,42800.0,44.5108,44.6667,44.4621,44.5693,42800.0
2008-06-26 10:00:00,45.76,45.85,45.59,45.59,107500.0,44.579,44.6667,44.4134,44.4134,107500.0
2008-06-26 10:05:00,45.59,45.66,45.5,45.65,29300.0,44.4134,44.4816,44.3257,44.4718,29300.0
2008-06-26 10:10:00,45.64,45.64,45.4,45.44,89700.0,44.4621,44.4621,44.2283,44.2673,89700.0
2008-06-26 10:15:00,45.44,45.46,45.34,45.43,44400.0,44.2673,44.2868,44.1698,44.2575,44400.0
2008-06-26 10:20:00,45.44,45.5,45.34,45.36,58500.0,44.2673,44.3257,44.1698,44.1893,58500.0
2008-06-26 10:25:00,45.36,45.59,45.36,45.45,148600.0,44.1893,44.4134,44.1893,44.277,148600.0
2008-06-26 10:30:00,45.45,45.48,45.22,45.24,54400.0,44.277,44.3062,44.0529,44.0724,54400.0
2008-06-26 10:35:00,45.24,45.34,45.07,45.1,59700.0,44.0724,44.1698,43.9068,43.936,59700.0
2008-06-26 10:40:00,45.12,45.13,45.02,45.03,68300.0,43.9555,43.9653,43.8581,43.8679,68300.0
2008-06-26 10:45:00,45.03,45.04,44.9,44.98,92400.0,43.8679,43.8776,43.7412,43.8191,92400.0
2008-06-26 10:50:00,44.99,45.0,44.79,44.84,132500.0,43.8289,43.8386,43.634,43.6828,132500.0
2008-06-26 10:55:00,44.83,44.87,44.76,44.81,38500.0,43.673,43.712,43.6048,43.6535,38500.0
2008-06-26 11:00:00,44.81,44.88,44.79,44.85,63700.0,43.6535,43.7217,43.634,43.6925,63700.0
2008-06-26 11:05:00,44.84,44.86,44.81,44.85,52400.0,43.6828,43.7022,43.6535,43.6925,52400.0
2008-06-26 11:10:00,44.83,44.85,44.71,44.71,69600.0,43.673,43.6925,43.5561,43.5561,69600.0
2008-06-26 11:15:00,44.71,44.78,44.53,44.55,127700.0,43.5561,43.6243,43.3808,43.4002,127700.0
2008-06-26 11:20:00,44.57,44.57,44.47,44.47,105000.0,43.4197,43.4197,43.3223,43.3223,105000.0
2008-06-26 11:25:00,44.5,44.53,44.43,44.44,73400.0,43.3515,43.3808,43.2833,43.2931,73400.0
2008-06-26 11:30:00,44.43,44.5,44.36,44.5,92500.0,43.2833,43.3515,43.2151,43.3515,92500.0
2008-06-26 11:35:00,44.5,44.52,44.43,44.49,64600.0,43.3515,43.371,43.2833,43.3418,64600.0
2008-06-26 11:40:00,44.5,44.57,44.46,44.52,62200.0,43.3515,43.4197,43.3126,43.371,62200.0
2008-06-26 11:45:00,44.49,44.58,44.47,44.55,51700.0,43.3418,43.4295,43.3223,43.4002,51700.0
2008-06-26 11:50:00,44.56,44.6,44.43,44.43,48600.0,43.41,43.4489,43.2833,43.2833,48600.0
2008-06-26 11:55:00,44.44,44.48,44.34,44.38,68900.0,43.2931,43.332,43.1957,43.2346,68900.0
2008-06-26 12:00:00,44.39,44.41,44.26,44.34,68500.0,43.2444,43.2639,43.1177,43.1957,68500.0
2008-06-26 12:05:00,44.34,44.34,44.1,44.26,88300.0,43.1957,43.1957,42.9619,43.1177,88300.0
2008-06-26 12:10:00,44.27,44.43,44.26,44.37,99400.0,43.1275,43.2833,43.1177,43.2249,99400.0
2008-06-26 12:15:00,44.38,44.43,44.37,44.4,68100.0,43.2346,43.2833,43.2249,43.2541,68100.0
2008-06-26 12:20:00,44.41,44.54,44.39,44.53,74000.0,43.2639,43.3905,43.2444,43.3808,74000.0
2008-06-26 12:25:00,44.53,44.56,44.42,44.45,57100.0,43.3808,43.41,43.2736,43.3028,57100.0
2008-06-26 12:30:00,44.45,44.5,44.44,44.47,47100.0,43.3028,43.3515,43.2931,43.3223,47100.0
2008-06-26 12:35:00,44.47,44.55,44.44,44.53,176100.0,43.3223,43.4002,43.2931,43.3808,176100.0
2008-06-26 12:40:00,44.53,44.53,44.46,44.48,220400.0,43.3808,43.3808,43.3126,43.332,220400.0
2008-06-26 12:45:00,44.48,44.52,44.45,44.5,135400.0,43.332,43.371,43.3028,43.3515,135400.0
2008-06-26 12:50:00,44.49,44.54,44.48,44.51,46300.0,43.3418,43.3905,43.332,43.3613,46300.0
2008-06-26 12:55:00,44.51,44.57,44.49,44.49,86400.0,43.3613,43.4197,43.3418,43.3418,86400.0
2008-06-26 13:00:00,44.5,44.58,44.46,44.56,52200.0,43.3515,43.4295,43.3126,43.41,52200.0
2008-06-26 13:05:00,44.57,44.58,44.49,44.51,41400.0,43.4197,43.4295,43.3418,43.3613,41400.0
2008-06-26 13:10:00,44.5,44.58,44.44,44.51,156500.0,43.3515,43.4295,43.2931,43.3613,156500.0
2008-06-26 13:15:00,44.52,44.56,44.51,44.55,29900.0,43.371,43.41,43.3613,43.4002,29900.0
2008-06-26 13:20:00,44.56,44.64,44.55,44.62,80500.0,43.41,43.4879,43.4002,43.4684,80500.0
2008-06-26 13:25:00,44.62,44.63,44.55,44.58,88000.0,43.4684,43.4782,43.4002,43.4295,88000.0
2008-06-26 13:30:00,44.58,44.61,44.51,44.52,92400.0,43.4295,43.4587,43.3613,43.371,92400.0
2008-06-26 13:35:00,44.51,44.68,44.51,44.67,69100.0,43.3613,43.5269,43.3613,43.5171,69100.0
2008-06-26 13:40:00,44.67,44.7,44.64,44.64,23200.0,43.5171,43.5464,43.4879,43.4879,23200.0
2008-06-26 13:45:00,44.63,44.73,44.59,44.7,38800.0,43.4782,43.5756,43.4392,43.5464,38800.0
2008-06-26 13:50:00,44.68,44.74,44.63,44.74,47900.0,43.5269,43.5853,43.4782,43.5853,47900.0
2008-06-26 13:55:00,44.73,44.73,44.64,44.67,33100.0,43.5756,43.5756,43.4879,43.5171,33100.0
2008-06-26 14:00:00,44.65,44.67,44.59,44.67,65400.0,43.4977,43.5171,43.4392,43.5171,65400.0
2008-06-26 14:05:00,44.68,44.68,44.58,44.66,38000.0,43.5269,43.5269,43.4295,43.5074,38000.0
2008-06-26 14:10:00,44.67,44.67,44.58,44.61,105100.0,43.5171,43.5171,43.4295,43.4587,105100.0
2008-06-26 14:15:00,44.61,44.67,44.58,44.62,122600.0,43.4587,43.5171,43.4295,43.4684,122600.0
2008-06-26 14:20:00,44.61,44.62,44.51,44.59,51400.0,43.4587,43.4684,43.3613,43.4392,51400.0
2008-06-26 14:25:00,44.59,44.65,44.53,44.61,36500.0,43.4392,43.4977,43.3808,43.4587,36500.0
2008-06-26 14:30:00,44.62,44.73,44.59,44.62,106200.0,43.4684,43.5756,43.4392,43.4684,106200.0
2008-06-26 14:35:00,44.62,44.73,44.6,44.65,118600.0,43.4684,43.5756,43.4489,43.4977,118600.0
2008-06-26 14:40:00,44.65,44.7,44.54,44.58,152100.0,43.4977,43.5464,43.3905,43.4295,152100.0
2008-06-26 14:45:00,44.58,44.62,44.45,44.46,64000.0,43.4295,43.4684,43.3028,43.3126,64000.0
2008-06-26 14:50:00,44.45,44.52,44.44,44.5,64700.0,43.3028,43.371,43.2931,43.3515,64700.0
2008-06-26 14:55:00,44.49,44.58,44.46,44.47,102300.0,43.3418,43.4295,43.3126,43.3223,102300.0
2008-06-26 15:00:00,44.48,44.57,44.47,44.56,72100.0,43.332,43.4197,43.3223,43.41,72100.0
2008-06-26 15:05:00,44.55,44.61,44.45,44.6,83900.0,43.4002,43.4587,43.3028,43.4489,83900.0
2008-06-26 15:10:00,44.6,44.6,44.51,44.55,35400.0,43.4489,43.4489,43.3613,43.4002,35400.0
2008-06-26 15:15:00,44.55,44.68,44.54,44.54,73000.0,43.4002,43.5269,43.3905,43.3905,73000.0
2008-06-26 15:20:00,44.54,44.62,44.5,44.57,37100.0,43.3905,43.4684,43.3515,43.4197,37100.0
2008-06-26 15:25:00,44.57,44.66,44.56,44.58,50500.0,43.4197,43.5074,43.41,43.4295,50500.0
2008-06-26 15:30:00,44.58,44.59,44.48,44.57,60200.0,43.4295,43.4392,43.332,43.4197,60200.0
2008-06-26 15:35:00,44.55,44.76,44.53,44.75,107000.0,43.4002,43.6048,43.3808,43.5951,107000.0
2008-06-26 15:40:00,44.75,44.76,44.53,44.57,123200.0,43.5951,43.6048,43.3808,43.4197,123200.0
2008-06-26 15:45:00,44.57,44.58,44.44,44.5,114200.0,43.4197,43.4295,43.2931,43.3515,114200.0
2008-06-26 15:50:00,44.5,44.51,44.38,44.39,143200.0,43.3515,43.3613,43.2346,43.2444,143200.0
2008-06-26 15:55:00,44.39,44.48,44.38,44.4,191700.0,43.2444,43.332,43.2346,43.2541,191700.0
2008-06-27 09:30:00,44.25,44.65,44.25,44.57,48600.0,43.108,43.4977,43.108,43.4197,48600.0
2008-06-27 09:35:00,44.57,44.76,44.32,44.4,95000.0,43.4197,43.6048,43.1762,43.2541,95000.0
2008-06-27 09:40:00,44.39,44.4,44.17,44.18,36100.0,43.2444,43.2541,43.03,43.0398,36100.0
2008-06-27 09:45:00,44.19,44.34,44.15,44.27,50000.0,43.0495,43.1957,43.0106,43.1275,50000.0
2008-06-27 09:50:00,44.29,44.4,44.26,44.26,46900.0,43.1469,43.2541,43.1177,43.1177,46900.0
2008-06-27 09:55:00,44.26,44.27,44.12,44.18,86400.0,43.1177,43.1275,42.9813,43.0398,86400.0
2008-06-27 10:00:00,44.18,44.26,44.15,44.16,88000.0,43.0398,43.1177,43.0106,43.0203,88000.0
2008-06-27 10:05:00,44.17,44.22,43.86,43.9,117400.0,43.03,43.0788,42.728,42.767,117400.0
2008-06-27 10:10:00,43.9,44.15,43.87,44.1,114700.0,42.767,43.0106,42.7378,42.9619,114700.0
2008-06-27 10:15:00,44.1,44.15,44.09,44.13,29200.0,42.9619,43.0106,42.9521,42.9911,29200.0
2008-06-27 10:20:00,44.1,44.11,43.98,43.99,27000.0,42.9619,42.9716,42.8449,42.8547,27000.0
2008-06-27 10:25:00,44.0,44.12,44.0,44.01,46400.0,42.8644,42.9813,42.8644,42.8742,46400.0
2008-06-27 10:30:00,44.01,44.19,44.01,44.17,70300.0,42.8742,43.0495,42.8742,43.03,70300.0
2008-06-27 10:35:00,44.18,44.22,44.15,44.21,53200.0,43.0398,43.0788,43.0106,43.069,53200.0
2008-06-27 10:40:00,44.21,44.25,44.07,44.19,73400.0,43.069,43.108,42.9326,43.0495,73400.0
2008-06-27 10:45:00,44.19,44.23,44.03,44.05,57200.0,43.0495,43.0885,42.8937,42.9131,57200.0
2008-06-27 10:50:00,44.03,44.14,44.0,44.06,52900.0,42.8937,43.0008,42.8644,42.9229,52900.0
2008-06-27 10:55:00,44.06,44.12,44.03,44.12,39800.0,42.9229,42.9813,42.8937,42.9813,39800.0
2008-06-27 11:00:00,44.11,44.12,44.0,44.08,57800.0,42.9716,42.9813,42.8644,42.9424,57800.0
2008-06-27 11:05:00,44.08,44.14,44.05,44.09,31700.0,42.9424,43.0008,42.9131,42.9521,31700.0
2008-06-27 11:10:00,44.08,44.12,43.99,44.01,96600.0,42.9424,42.9813,42.8547,42.8742,96600.0
2008-06-27 11:15:00,44.0,44.06,43.93,43.97,35200.0,42.8644,42.9229,42.7962,42.8352,35200.0
2008-06-27 11:20:00,43.97,44.01,43.95,44.0,35900.0,42.8352,42.8742,42.8157,42.8644,35900.0
2008-06-27 11:25:00,44.0,44.11,43.98,44.1,89100.0,42.8644,42.9716,42.8449,42.9619,89100.0
2008-06-27 11:30:00,44.11,44.19,44.08,44.15,39500.0,42.9716,43.0495,42.9424,43.0106,39500.0
2008-06-27 11:35:00,44.15,44.19,44.11,44.12,14000.0,43.0106,43.0495,42.9716,42.9813,14000.0
2008-06-27 11:40:00,44.12,44.15,44.1,44.13,18200.0,42.9813,43.0106,42.9619,42.9911,18200.0
2008-06-27 11:45:00,44.13,44.27,44.13,44.26,38700.0,42.9911,43.1275,42.9911,43.1177,38700.0
2008-06-27 11:50:00,44.25,44.28,44.09,44.1,34500.0,43.108,43.1372,42.9521,42.9619,34500.0
2008-06-27 11:55:00,44.1,44.22,44.07,44.22,31400.0,42.9619,43.0788,42.9326,43.0788,31400.0
2008-06-27 12:00:00,44.21,44.46,44.21,44.38,134000.0,43.069,43.3126,43.069,43.2346,134000.0
2008-06-27 12:05:00,44.38,44.44,44.37,44.4,35000.0,43.2346,43.2931,43.2249,43.2541,35000.0
2008-06-27 12:10:00,44.39,44.4,44.22,44.29,39100.0,43.2444,43.2541,43.0788,43.1469,39100.0
2008-06-27 12:15:00,44.29,44.32,44.24,44.28,28900.0,43.1469,43.1762,43.0982,43.1372,28900.0
2008-06-27 12:20:00,44.29,44.47,44.29,44.46,43200.0,43.1469,43.3223,43.1469,43.3126,43200.0
2008-06-27 12:25:00,44.46,44.6,44.44,44.52,71900.0,43.3126,43.4489,43.2931,43.371,71900.0
2008-06-27 12:30:00,44.52,44.53,44.32,44.36,44900.0,43.371,43.3808,43.1762,43.2151,44900.0
2008-06-27 12:35:00,44.35,44.39,44.3,44.32,56200.0,43.2054,43.2444,43.1567,43.1762,56200.0
2008-06-27 12:40:00,44.31,44.31,44.15,44.23,25300.0,43.1664,43.1664,43.0106,43.0885,25300.0
2008-06-27 12:45:00,44.21,44.28,44.15,44.28,51900.0,43.069,43.1372,43.0106,43.1372,51900.0
2008-06-27 12:50:00,44.3,44.31,44.19,44.3,15300.0,43.1567,43.1664,43.0495,43.1567,15300.0
2008-06-27 12:55:00,44.29,44.3,44.2,44.26,16700.0,43.1469,43.1567,43.0593,43.1177,16700.0
2008-06-27 13:00:00,44.23,44.23,44.0,44.06,58200.0,43.0885,43.0885,42.8644,42.9229,58200.0
2008-06-27 13:05:00,44.06,44.12,44.0,44.0,38300.0,42.9229,42.9813,42.8644,42.8644,38300.0
2008-06-27 13:10:00,44.0,44.03,43.92,43.99,37200.0,42.8644,42.8937,42.7865,42.8547,37200.0
2008-06-27 13:15:00,43.97,44.03,43.95,43.96,13400.0,42.8352,42.8937,42.8157,42.8255,13400.0
2008-06-27 13:20:00,43.97,44.0,43.89,44.0,20100.0,42.8352,42.8644,42.7573,42.8644,20100.0
2008-06-27 13:25:00,43.98,44.04,43.95,44.0,22700.0,42.8449,42.9034,42.8157,42.8644,22700.0
2008-06-27 13:30:00,44.01,44.05,43.98,44.0,16800.0,42.8742,42.9131,42.8449,42.8644,16800.0
2008-06-27 13:35:00,44.0,44.04,43.83,43.84,32000.0,42.8644,42.9034,42.6988,42.7086,32000.0
2008-06-27 13:40:00,43.86,43.88,43.61,43.61,74700.0,42.728,42.7475,42.4845,42.4845,74700.0
2008-06-27 13:45:00,43.61,43.75,43.58,43.73,57300.0,42.4845,42.6209,42.4553,42.6014,57300.0
2008-06-27 13:50:00,43.75,43.75,43.63,43.69,23700.0,42.6209,42.6209,42.504,42.5624,23700.0
2008-06-27 13:55:00,43.7,43.75,43.64,43.66,82200.0,42.5722,42.6209,42.5137,42.5332,82200.0
2008-06-27 14:00:00,43.66,43.71,43.61,43.69,58800.0,42.5332,42.5819,42.4845,42.5624,58800.0
2008-06-27 14:05:00,43.69,43.75,43.65,43.7,66300.0,42.5624,42.6209,42.5235,42.5722,66300.0
2008-06-27 14:10:00,43.69,43.72,43.63,43.63,43100.0,42.5624,42.5917,42.504,42.504,43100.0
2008-06-27 14:15:00,43.65,43.76,43.64,43.65,79100.0,42.5235,42.6306,42.5137,42.5235,79100.0
2008-06-27 14:20:00,43.65,43.65,43.46,43.6,113100.0,42.5235,42.5235,42.3384,42.4748,113100.0
2008-06-27 14:25:00,43.59,43.87,43.5,43.87,106700.0,42.465,42.7378,42.3773,42.7378,106700.0
2008-06-27 14:30:00,43.87,44.02,43.83,43.84,67400.0,42.7378,42.8839,42.6988,42.7086,67400.0
2008-06-27 14:35:00,43.84,43.89,43.78,43.8,37800.0,42.7086,42.7573,42.6501,42.6696,37800.0
2008-06-27 14:40:00,43.79,43.79,43.73,43.73,35100.0,42.6599,42.6599,42.6014,42.6014,35100.0
2008-06-27 14:45:00,43.72,43.91,43.7,43.91,24300.0,42.5917,42.7768,42.5722,42.7768,24300.0
2008-06-27 14:50:00,43.91,43.91,43.8,43.84,33500.0,42.7768,42.7768,42.6696,42.7086,33500.0
2008-06-27 14:55:00,43.83,43.97,43.81,43.97,28600.0,42.6988,42.8352,42.6793,42.8352,28600.0
2008-06-27 15:00:00,43.97,44.03,43.96,43.99,48000.0,42.8352,42.8937,42.8255,42.8547,48000.0
2008-06-27 15:05:00,43.98,44.05,43.92,44.05,52700.0,42.8449,42.9131,42.7865,42.9131,52700.0
2008-06-27 15:10:00,44.05,44.1,44.03,44.05,36900.0,42.9131,42.9619,42.8937,42.9131,36900.0
2008-06-27 15:15:00,44.05,44.06,43.96,44.04,85600.0,42.9131,42.9229,42.8255,42.9034,85600.0
2008-06-27 15:20:00,44.03,44.12,44.01,44.04,55700.0,42.8937,42.9813,42.8742,42.9034,55700.0
2008-06-27 15:25:00,44.03,44.03,43.89,43.94,67900.0,42.8937,42.8937,42.7573,42.806,67900.0
2008-06-27 15:30:00,43.93,43.95,43.88,43.92,50900.0,42.7962,42.8157,42.7475,42.7865,50900.0
2008-06-27 15:35:00,43.92,44.1,43.91,44.06,88400.0,42.7865,42.9619,42.7768,42.9229,88400.0
2008-06-27 15:40:00,44.06,44.25,44.06,44.13,69700.0,42.9229,43.108,42.9229,42.9911,69700.0
2008-06-27 15:45:00,44.13,44.16,44.03,44.1,107800.0,42.9911,43.0203,42.8937,42.9619,107800.0
2008-06-27 15:50:00,44.09,44.09,43.92,43.99,131700.0,42.9521,42.9521,42.7865,42.8547,131700.0
2008-06-27 15:55:00,43.98,43.99,43.87,43.95,113000.0,42.8449,42.8547,42.7378,42.8157,113000.0
2008-06-30 09:30:00,45.1,45.29,44.83,45.08,134800.0,43.936,44.1211,43.673,43.9166,134800.0
2008-06-30 09:35:00,45.07,45.5,45.02,45.28,107100.0,43.9068,44.3257,43.8581,44.1114,107100.0
2008-06-30 09:40:00,45.28,45.29,44.78,44.85,82100.0,44.1114,44.1211,43.6243,43.6925,82100.0
2008-06-30 09:45:00,44.85,44.91,44.7,44.81,99900.0,43.6925,43.7509,43.5464,43.6535,99900.0
2008-06-30 09:50:00,44.83,44.85,44.53,44.6,45200.0,43.673,43.6925,43.3808,43.4489,45200.0
2008-06-30 09:55:00,44.59,44.65,44.39,44.43,56400.0,43.4392,43.4977,43.2444,43.2833,56400.0
2008-06-30 10:00:00,44.43,44.44,44.07,44.12,106500.0,43.2833,43.2931,42.9326,42.9813,106500.0
2008-06-30 10:05:00,44.15,44.5,44.1,44.5,41300.0,43.0106,43.3515,42.9619,43.3515,41300.0
2008-06-30 10:10:00,44.49,44.81,44.47,44.81,56000.0,43.3418,43.6535,43.3223,43.6535,56000.0
2008-06-30 10:15:00,44.8,44.87,44.74,44.83,48600.0,43.6438,43.712,43.5853,43.673,48600.0
2008-06-30 10:20:00,44.84,44.99,44.84,44.95,50600.0,43.6828,43.8289,43.6828,43.7899,50600.0
2008-06-30 10:25:00,44.95,45.05,44.95,44.97,32000.0,43.7899,43.8873,43.7899,43.8094,32000.0
2008-06-30 10:30:00,44.98,45.01,44.92,44.95,30300.0,43.8191,43.8484,43.7607,43.7899,30300.0
2008-06-30 10:35:00,44.97,45.07,44.91,44.98,45700.0,43.8094,43.9068,43.7509,43.8191,45700.0
2008-06-30 10:40:00,44.98,45.01,44.92,44.96,24700.0,43.8191,43.8484,43.7607,43.7997,24700.0
2008-06-30 10:45:00,44.99,45.1,44.93,45.07,27500.0,43.8289,43.936,43.7704,43.9068,27500.0
2008-06-30 10:50:00,45.05,45.21,45.01,45.2,43700.0,43.8873,44.0432,43.8484,44.0335,43700.0
2008-06-30 10:55:00,45.18,45.37,45.16,45.36,45200.0,44.014,44.1991,43.9945,44.1893,45200.0
2008-06-30 11:00:00,45.36,45.49,45.35,45.42,72300.0,44.1893,44.316,44.1796,44.2478,72300.0
2008-06-30 11:05:00,45.42,45.46,45.29,45.29,62000.0,44.2478,44.2868,44.1211,44.1211,62000.0
2008-06-30 11:10:00,45.28,45.62,45.28,45.59,79000.0,44.1114,44.4426,44.1114,44.4134,79000.0
2008-06-30 11:15:00,45.61,45.68,45.53,45.62,50000.0,44.4329,44.5011,44.3549,44.4426,50000.0
2008-06-30 11:20:00,45.62,45.62,45.4,45.57,46400.0,44.4426,44.4426,44.2283,44.3939,46400.0
2008-06-30 11:25:00,45.59,45.67,45.58,45.6,63900.0,44.4134,44.4913,44.4037,44.4231,63900.0
2008-06-30 11:30:00,45.6,45.68,45.5,45.65,83200.0,44.4231,44.5011,44.3257,44.4718,83200.0
2008-06-30 11:35:00,45.66,45.72,45.59,45.66,58300.0,44.4816,44.54,44.4134,44.4816,58300.0
2008-06-30 11:40:00,45.67,45.79,45.66,45.68,56400.0,44.4913,44.6082,44.4816,44.5011,56400.0
2008-06-30 11:45:00,45.69,45.7,45.5,45.57,39100.0,44.5108,44.5206,44.3257,44.3939,39100.0
2008-06-30 11:50:00,45.57,45.65,45.56,45.64,24500.0,44.3939,44.4718,44.3842,44.4621,24500.0
2008-06-30 11:55:00,45.63,45.71,45.59,45.61,41400.0,44.4524,44.5303,44.4134,44.4329,41400.0
2008-06-30 12:00:00,45.62,45.67,45.53,45.54,33400.0,44.4426,44.4913,44.3549,44.3647,33400.0
2008-06-30 12:05:00,45.54,45.63,45.48,45.61,17400.0,44.3647,44.4524,44.3062,44.4329,17400.0
2008-06-30 12:10:00,45.62,45.68,45.59,45.63,37200.0,44.4426,44.5011,44.4134,44.4524,37200.0
2008-06-30 12:15:00,45.63,45.69,45.62,45.63,29300.0,44.4524,44.5108,44.4426,44.4524,29300.0
2008-06-30 12:20:00,45.62,45.68,45.54,45.63,30700.0,44.4426,44.5011,44.3647,44.4524,30700.0
2008-06-30 12:25:00,45.63,45.65,45.54,45.64,28300.0,44.4524,44.4718,44.3647,44.4621,28300.0
2008-06-30 12:30:00,45.64,45.65,45.49,45.53,39300.0,44.4621,44.4718,44.316,44.3549,39300.0
2008-06-30 12:35:00,45.53,45.53,45.33,45.37,75100.0,44.3549,44.3549,44.1601,44.1991,75100.0
2008-06-30 12:40:00,45.38,45.39,45.28,45.39,38200.0,44.2088,44.2186,44.1114,44.2186,38200.0
2008-06-30 12:45:00,45.37,45.52,45.34,45.45,35100.0,44.1991,44.3452,44.1698,44.277,35100.0
2008-06-30 12:50:00,45.44,45.49,45.39,45.43,16800.0,44.2673,44.316,44.2186,44.2575,16800.0
2008-06-30 12:55:00,45.44,45.44,45.23,45.28,26000.0,44.2673,44.2673,44.0627,44.1114,26000.0
2008-06-30 13:00:00,45.28,45.37,45.28,45.36,16900.0,44.1114,44.1991,44.1114,44.1893,16900.0
2008-06-30 13:05:00,45.36,45.37,45.31,45.31,19200.0,44.1893,44.1991,44.1406,44.1406,19200.0
2008-06-30 13:10:00,45.31,45.36,45.23,45.27,52200.0,44.1406,44.1893,44.0627,44.1017,52200.0
2008-06-30 13:15:00,45.28,45.39,45.28,45.31,31300.0,44.1114,44.2186,44.1114,44.1406,31300.0
2008-06-30 13:20:00,45.32,45.35,45.21,45.24,46100.0,44.1504,44.1796,44.0432,44.0724,46100.0
2008-06-30 13:25:00,45.23,45.26,45.09,45.11,62300.0,44.0627,44.0919,43.9263,43.9458,62300.0
2008-06-30 13:30:00,45.09,45.13,45.05,45.06,31100.0,43.9263,43.9653,43.8873,43.8971,31100.0
2008-06-30 13:35:00,45.05,45.08,44.99,45.04,62000.0,43.8873,43.9166,43.8289,43.8776,62000.0
2008-06-30 13:40:00,45.04,45.05,44.98,45.0,49300.0,43.8776,43.8873,43.8191,43.8386,49300.0
2008-06-30 13:45:00,45.0,45.03,44.88,44.99,43700.0,43.8386,43.8679,43.7217,43.8289,43700.0
2008-06-30 13:50:00,44.98,44.98,44.84,44.93,44200.0,43.8191,43.8191,43.6828,43.7704,44200.0
2008-06-30 13:55:00,44.93,44.98,44.89,44.95,24300.0,43.7704,43.8191,43.7315,43.7899,24300.0
2008-06-30 14:00:00,44.94,45.04,44.94,45.03,23400.0,43.7802,43.8776,43.7802,43.8679,23400.0
2008-06-30 14:05:00,45.03,45.03,44.95,45.01,34800.0,43.8679,43.8679,43.7899,43.8484,34800.0
2008-06-30 14:10:00,45.02,45.03,44.97,45.01,23500.0,43.8581,43.8679,43.8094,43.8484,23500.0
2008-06-30 14:15:00,45.02,45.04,45.0,45.02,30000.0,43.8581,43.8776,43.8386,43.8581,30000.0
2008-06-30 14:20:00,45.0,45.14,44.99,45.08,45700.0,43.8386,43.975,43.8289,43.9166,45700.0
2008-06-30 14:25:00,45.08,45.21,45.05,45.2,45500.0,43.9166,44.0432,43.8873,44.0335,45500.0
2008-06-30 14:30:00,45.2,45.2,45.03,45.09,66200.0,44.0335,44.0335,43.8679,43.9263,66200.0
2008-06-30 14:35:00,45.09,45.17,45.07,45.17,43400.0,43.9263,44.0042,43.9068,44.0042,43400.0
2008-06-30 14:40:00,45.15,45.17,45.08,45.09,54800.0,43.9848,44.0042,43.9166,43.9263,54800.0
2008-06-30 14:45:00,45.1,45.18,45.1,45.16,42900.0,43.936,44.014,43.936,43.9945,42900.0
2008-06-30 14:50:00,45.16,45.18,45.05,45.08,27900.0,43.9945,44.014,43.8873,43.9166,27900.0
2008-06-30 14:55:00,45.08,45.08,44.93,44.97,60100.0,43.9166,43.9166,43.7704,43.8094,60100.0
2008-06-30 15:00:00,44.97,45.08,44.97,45.07,51800.0,43.8094,43.9166,43.8094,43.9068,51800.0
2008-06-30 15:05:00,45.07,45.16,45.06,45.14,58000.0,43.9068,43.9945,43.8971,43.975,58000.0
2008-06-30 15:10:00,45.15,45.29,45.14,45.21,57800.0,43.9848,44.1211,43.975,44.0432,57800.0
2008-06-30 15:15:00,45.22,45.25,45.19,45.23,46900.0,44.0529,44.0822,44.0237,44.0627,46900.0
2008-06-30 15:20:00,45.23,45.31,45.21,45.3,43900.0,44.0627,44.1406,44.0432,44.1309,43900.0
2008-06-30 15:25:00,45.3,45.31,45.1,45.12,93000.0,44.1309,44.1406,43.936,43.9555,93000.0
2008-06-30 15:30:00,45.12,45.12,45.0,45.01,83400.0,43.9555,43.9555,43.8386,43.8484,83400.0
2008-06-30 15:35:00,45.01,45.01,44.85,44.96,147200.0,43.8484,43.8484,43.6925,43.7997,147200.0
2008-06-30 15:40:00,44.96,44.97,44.8,44.81,227600.0,43.7997,43.8094,43.6438,43.6535,227600.0
2008-06-30 15:45:00,44.81,44.82,44.5,44.67,253400.0,43.6535,43.6633,43.3515,43.5171,253400.0
2008-06-30 15:50:00,44.67,44.67,44.47,44.48,273100.0,43.5171,43.5171,43.3223,43.332,273100.0
2008-06-30 15:55:00,44.48,44.48,44.24,44.36,502000.0,43.332,43.332,43.0982,43.2151,502000.0
2008-07-01 09:30:00,44.11,44.21,44.02,44.03,62800.0,42.9716,43.069,42.8839,42.8937,62800.0
2008-07-01 09:35:00,44.02,44.06,43.98,44.05,67000.0,42.8839,42.9229,42.8449,42.9131,67000.0
2008-07-01 09:40:00,44.04,44.2,44.02,44.06,66100.0,42.9034,43.0593,42.8839,42.9229,66100.0
2008-07-01 09:45:00,44.07,44.26,44.04,44.21,76800.0,42.9326,43.1177,42.9034,43.069,76800.0
2008-07-01 09:50:00,44.22,44.33,44.16,44.22,84200.0,43.0788,43.1859,43.0203,43.0788,84200.0
2008-07-01 09:55:00,44.23,44.38,44.22,44.38,38700.0,43.0885,43.2346,43.0788,43.2346,38700.0
2008-07-01 10:00:00,44.38,44.57,44.33,44.51,157100.0,43.2346,43.4197,43.1859,43.3613,157100.0
2008-07-01 10:05:00,44.51,44.57,44.33,44.36,55400.0,43.3613,43.4197,43.1859,43.2151,55400.0
2008-07-01 10:10:00,44.36,44.46,44.3,44.36,61400.0,43.2151,43.3126,43.1567,43.2151,61400.0
2008-07-01 10:15:00,44.36,44.41,44.25,44.38,41600.0,43.2151,43.2639,43.108,43.2346,41600.0
2008-07-01 10:20:00,44.4,44.45,44.32,44.33,42200.0,43.2541,43.3028,43.1762,43.1859,42200.0
2008-07-01 10:25:00,44.35,44.45,44.32,44.45,28700.0,43.2054,43.3028,43.1762,43.3028,28700.0
2008-07-01 10:30:00,44.44,44.58,44.43,44.49,47700.0,43.2931,43.4295,43.2833,43.3418,47700.0
2008-07-01 10:35:00,44.48,44.62,44.48,44.55,43800.0,43.332,43.4684,43.332,43.4002,43800.0
2008-07-01 10:40:00,44.54,44.54,44.28,44.4,24700.0,43.3905,43.3905,43.1372,43.2541,24700.0
2008-07-01 10:45:00,44.4,44.48,44.24,44.48,25300.0,43.2541,43.332,43.0982,43.332,25300.0
2008-07-01 10:50:00,44.48,44.51,44.27,44.3,36400.0,43.332,43.3613,43.1275,43.1567,36400.0
2008-07-01 10:55:00,44.28,44.4,44.25,44.4,35600.0,43.1372,43.2541,43.108,43.2541,35600.0
2008-07-01 11:00:00,44.4,44.57,44.38,44.42,33200.0,43.2541,43.4197,43.2346,43.2736,33200.0
2008-07-01 11:05:00,44.43,44.48,44.36,44.38,44200.0,43.2833,43.332,43.2151,43.2346,44200.0
2008-07-01 11:10:00,44.39,44.58,44.39,44.57,40100.0,43.2444,43.4295,43.2444,43.4197,40100.0
2008-07-01 11:15:00,44.57,44.58,44.52,44.54,56200.0,43.4197,43.4295,43.371,43.3905,56200.0
2008-07-01 11:20:00,44.56,44.64,44.52,44.56,39200.0,43.41,43.4879,43.371,43.41,39200.0
2008-07-01 11:25:00,44.56,44.63,44.55,44.55,23800.0,43.41,43.4782,43.4002,43.4002,23800.0
2008-07-01 11:30:00,44.55,44.62,44.5,44.59,27300.0,43.4002,43.4684,43.3515,43.4392,27300.0
2008-07-01 11:35:00,44.59,44.59,44.42,44.42,16400.0,43.4392,43.4392,43.2736,43.2736,16400.0
2008-07-01 11:40:00,44.43,44.46,44.31,44.31,25400.0,43.2833,43.3126,43.1664,43.1664,25400.0
2008-07-01 11:45:00,44.31,44.41,44.31,44.37,28700.0,43.1664,43.2639,43.1664,43.2249,28700.0
2008-07-01 11:50:00,44.38,44.42,44.37,44.39,18300.0,43.2346,43.2736,43.2249,43.2444,18300.0
2008-07-01 11:55:00,44.4,44.42,44.27,44.27,47200.0,43.2541,43.2736,43.1275,43.1275,47200.0
2008-07-01 12:00:00,44.28,44.35,44.21,44.34,102300.0,43.1372,43.2054,43.069,43.1957,102300.0
2008-07-01 12:05:00,44.34,44.38,44.33,44.35,70200.0,43.1957,43.2346,43.1859,43.2054,70200.0
2008-07-01 12:10:00,44.35,44.36,44.0,44.11,127800.0,43.2054,43.2151,42.8644,42.9716,127800.0
2008-07-01 12:15:00,44.1,44.21,44.02,44.09,76300.0,42.9619,43.069,42.8839,42.9521,76300.0
2008-07-01 12:20:00,44.1,44.1,43.99,44.0,67400.0,42.9619,42.9619,42.8547,42.8644,67400.0
2008-07-01 12:25:00,44.0,44.06,43.99,44.03,54000.0,42.8644,42.9229,42.8547,42.8937,54000.0
2008-07-01 12:30:00,44.03,44.09,44.0,44.02,97400.0,42.8937,42.9521,42.8644,42.8839,97400.0
2008-07-01 12:35:00,44.03,44.08,44.0,44.03,27800.0,42.8937,42.9424,42.8644,42.8937,27800.0
2008-07-01 12:40:00,44.03,44.09,44.0,44.02,31900.0,42.8937,42.9521,42.8644,42.8839,31900.0
2008-07-01 12:45:00,44.03,44.2,44.0,44.19,34600.0,42.8937,43.0593,42.8644,43.0495,34600.0
2008-07-01 12:50:00,44.19,44.37,44.19,44.37,53600.0,43.0495,43.2249,43.0495,43.2249,53600.0
2008-07-01 12:55:00,44.37,44.43,44.3,44.32,35500.0,43.2249,43.2833,43.1567,43.1762,35500.0
2008-07-01 13:00:00,44.31,44.31,44.12,44.14,84100.0,43.1664,43.1664,42.9813,43.0008,84100.0
2008-07-01 13:05:00,44.14,44.15,44.04,44.1,38800.0,43.0008,43.0106,42.9034,42.9619,38800.0
2008-07-01 13:10:00,44.1,44.14,44.03,44.08,26400.0,42.9619,43.0008,42.8937,42.9424,26400.0
2008-07-01 13:15:00,44.08,44.2,44.06,44.15,45900.0,42.9424,43.0593,42.9229,43.0106,45900.0
2008-07-01 13:20:00,44.14,44.38,44.14,44.33,19800.0,43.0008,43.2346,43.0008,43.1859,19800.0
2008-07-01 13:25:00,44.32,44.35,44.23,44.3,24800.0,43.1762,43.2054,43.0885,43.1567,24800.0
2008-07-01 13:30:00,44.3,44.4,44.2,44.37,26700.0,43.1567,43.2541,43.0593,43.2249,26700.0
2008-07-01 13:35:00,44.37,44.37,44.19,44.25,20700.0,43.2249,43.2249,43.0495,43.108,20700.0
2008-07-01 13:40:00,44.26,44.33,44.19,44.25,43800.0,43.1177,43.1859,43.0495,43.108,43800.0
2008-07-01 13:45:00,44.23,44.47,44.22,44.45,44300.0,43.0885,43.3223,43.0788,43.3028,44300.0
2008-07-01 13:50:00,44.45,44.68,44.45,44.65,53600.0,43.3028,43.5269,43.3028,43.4977,53600.0
2008-07-01 13:55:00,44.65,44.74,44.62,44.64,52100.0,43.4977,43.5853,43.4684,43.4879,52100.0
2008-07-01 14:00:00,44.64,44.77,44.63,44.75,75000.0,43.4879,43.6146,43.4782,43.5951,75000.0
2008-07-01 14:05:00,44.75,44.92,44.75,44.89,59900.0,43.5951,43.7607,43.5951,43.7315,59900.0
2008-07-01 14:10:00,44.88,45.06,44.86,44.88,58300.0,43.7217,43.8971,43.7022,43.7217,58300.0
2008-07-01 14:15:00,44.88,44.92,44.84,44.88,47700.0,43.7217,43.7607,43.6828,43.7217,47700.0
2008-07-01 14:20:00,44.88,45.09,44.88,45.07,87000.0,43.7217,43.9263,43.7217,43.9068,87000.0
2008-07-01 14:25:00,45.08,45.14,45.04,45.06,86400.0,43.9166,43.975,43.8776,43.8971,86400.0
2008-07-01 14:30:00,45.05,45.09,44.93,44.99,99200.0,43.8873,43.9263,43.7704,43.8289,99200.0
2008-07-01 14:35:00,45.0,45.08,44.96,45.03,41000.0,43.8386,43.9166,43.7997,43.8679,41000.0
2008-07-01 14:40:00,45.03,45.36,45.03,45.36,76900.0,43.8679,44.1893,43.8679,44.1893,76900.0
2008-07-01 14:45:00,45.35,45.39,45.14,45.14,77100.0,44.1796,44.2186,43.975,43.975,77100.0
2008-07-01 14:50:00,45.14,45.19,45.08,45.14,44500.0,43.975,44.0237,43.9166,43.975,44500.0
2008-07-01 14:55:00,45.14,45.18,45.09,45.12,64100.0,43.975,44.014,43.9263,43.9555,64100.0
2008-07-01 15:00:00,45.12,45.12,44.99,45.01,81200.0,43.9555,43.9555,43.8289,43.8484,81200.0
2008-07-01 15:05:00,45.01,45.04,44.89,45.04,109600.0,43.8484,43.8776,43.7315,43.8776,109600.0
2008-07-01 15:10:00,45.03,45.05,44.98,45.02,43200.0,43.8679,43.8873,43.8191,43.8581,43200.0
2008-07-01 15:15:00,45.02,45.13,44.94,44.96,105000.0,43.8581,43.9653,43.7802,43.7997,105000.0
2008-07-01 15:20:00,44.97,45.08,44.9,45.08,48500.0,43.8094,43.9166,43.7412,43.9166,48500.0
2008-07-01 15:25:00,45.09,45.15,45.02,45.09,61600.0,43.9263,43.9848,43.8581,43.9263,61600.0
2008-07-01 15:30:00,45.08,45.27,45.05,45.2,77600.0,43.9166,44.1017,43.8873,44.0335,77600.0
2008-07-01 15:35:00,45.2,45.38,45.2,45.31,101000.0,44.0335,44.2088,44.0335,44.1406,101000.0
2008-07-01 15:40:00,45.32,45.35,45.22,45.23,58400.0,44.1504,44.1796,44.0529,44.0627,58400.0
2008-07-01 15:45:00,45.22,45.28,45.15,45.22,97100.0,44.0529,44.1114,43.9848,44.0529,97100.0
2008-07-01 15:50:00,45.22,45.3,45.19,45.3,82300.0,44.0529,44.1309,44.0237,44.1309,82300.0
2008-07-01 15:55:00,45.3,45.42,45.28,45.41,144500.0,44.1309,44.2478,44.1114,44.238,144500.0
2008-07-02 09:30:00,45.33,45.38,45.03,45.07,67800.0,44.1601,44.2088,43.8679,43.9068,67800.0
2008-07-02 09:35:00,45.09,45.11,44.94,45.05,28600.0,43.9263,43.9458,43.7802,43.8873,28600.0
2008-07-02 09:40:00,45.06,45.14,45.03,45.05,37800.0,43.8971,43.975,43.8679,43.8873,37800.0
2008-07-02 09:45:00,45.06,45.38,45.06,45.3,48900.0,43.8971,44.2088,43.8971,44.1309,48900.0
2008-07-02 09:50:00,45.29,45.34,45.14,45.28,68100.0,44.1211,44.1698,43.975,44.1114,68100.0
2008-07-02 09:55:00,45.28,45.35,45.23,45.27,39900.0,44.1114,44.1796,44.0627,44.1017,39900.0
2008-07-02 10:00:00,45.27,45.44,45.26,45.44,55300.0,44.1017,44.2673,44.0919,44.2673,55300.0
2008-07-02 10:05:00,45.46,45.55,45.45,45.48,57500.0,44.2868,44.3744,44.277,44.3062,57500.0
2008-07-02 10:10:00,45.49,45.5,45.26,45.26,22000.0,44.316,44.3257,44.0919,44.0919,22000.0
2008-07-02 10:15:00,45.25,45.31,45.24,45.26,45900.0,44.0822,44.1406,44.0724,44.0919,45900.0
2008-07-02 10:20:00,45.26,45.34,45.24,45.29,38400.0,44.0919,44.1698,44.0724,44.1211,38400.0
2008-07-02 10:25:00,45.29,45.29,45.14,45.23,58300.0,44.1211,44.1211,43.975,44.0627,58300.0
2008-07-02 10:30:00,45.27,45.28,45.08,45.15,65400.0,44.1017,44.1114,43.9166,43.9848,65400.0
2008-07-02 10:35:00,45.15,45.24,45.06,45.12,100900.0,43.9848,44.0724,43.8971,43.9555,100900.0
2008-07-02 10:40:00,45.11,45.17,45.08,45.08,76700.0,43.9458,44.0042,43.9166,43.9166,76700.0
2008-07-02 10:45:00,45.08,45.13,44.98,45.13,53300.0,43.9166,43.9653,43.8191,43.9653,53300.0
2008-07-02 10:50:00,45.13,45.17,45.1,45.13,38900.0,43.9653,44.0042,43.936,43.9653,38900.0
2008-07-02 10:55:00,45.13,45.46,45.11,45.4,80600.0,43.9653,44.2868,43.9458,44.2283,80600.0
2008-07-02 11:00:00,45.4,45.41,45.19,45.19,88900.0,44.2283,44.238,44.0237,44.0237,88900.0
2008-07-02 11:05:00,45.19,45.19,44.93,44.98,57100.0,44.0237,44.0237,43.7704,43.8191,57100.0
2008-07-02 11:10:00,44.98,44.98,44.8,44.89,34600.0,43.8191,43.8191,43.6438,43.7315,34600.0
2008-07-02 11:15:00,44.9,44.9,44.77,44.84,38700.0,43.7412,43.7412,43.6146,43.6828,38700.0
2008-07-02 11:20:00,44.84,44.9,44.81,44.87,23800.0,43.6828,43.7412,43.6535,43.712,23800.0
2008-07-02 11:25:00,44.86,44.92,44.8,44.85,87400.0,43.7022,43.7607,43.6438,43.6925,87400.0
2008-07-02 11:30:00,44.85,44.89,44.78,44.87,37300.0,43.6925,43.7315,43.6243,43.712,37300.0
2008-07-02 11:35:00,44.88,44.91,44.78,44.78,123400.0,43.7217,43.7509,43.6243,43.6243,123400.0
2008-07-02 11:40:00,44.79,44.79,44.44,44.47,51600.0,43.634,43.634,43.2931,43.3223,51600.0
2008-07-02 11:45:00,44.51,44.51,44.39,44.43,35400.0,43.3613,43.3613,43.2444,43.2833,35400.0
2008-07-02 11:50:00,44.43,44.54,44.43,44.47,39100.0,43.2833,43.3905,43.2833,43.3223,39100.0
2008-07-02 11:55:00,44.46,44.49,44.39,44.47,43000.0,43.3126,43.3418,43.2444,43.3223,43000.0
2008-07-02 12:00:00,44.46,44.68,44.46,44.68,29200.0,43.3126,43.5269,43.3126,43.5269,29200.0
2008-07-02 12:05:00,44.68,44.77,44.68,44.77,18000.0,43.5269,43.6146,43.5269,43.6146,18000.0
2008-07-02 12:10:00,44.78,44.83,44.75,44.76,13500.0,43.6243,43.673,43.5951,43.6048,13500.0
2008-07-02 12:15:00,44.76,44.85,44.74,44.77,23000.0,43.6048,43.6925,43.5853,43.6146,23000.0
2008-07-02 12:20:00,44.77,44.82,44.59,44.59,24200.0,43.6146,43.6633,43.4392,43.4392,24200.0
2008-07-02 12:25:00,44.59,44.59,44.38,44.52,27200.0,43.4392,43.4392,43.2346,43.371,27200.0
2008-07-02 12:30:00,44.5,44.51,44.39,44.41,17600.0,43.3515,43.3613,43.2444,43.2639,17600.0
2008-07-02 12:35:00,44.41,44.41,44.3,44.38,41300.0,43.2639,43.2639,43.1567,43.2346,41300.0
2008-07-02 12:40:00,44.38,44.5,44.35,44.46,28400.0,43.2346,43.3515,43.2054,43.3126,28400.0
2008-07-02 12:45:00,44.46,44.46,44.3,44.32,25200.0,43.3126,43.3126,43.1567,43.1762,25200.0
2008-07-02 12:50:00,44.32,44.43,44.32,44.36,32900.0,43.1762,43.2833,43.1762,43.2151,32900.0
2008-07-02 12:55:00,44.33,44.35,44.26,44.35,20700.0,43.1859,43.2054,43.1177,43.2054,20700.0
2008-07-02 13:00:00,44.35,44.56,44.28,44.35,53300.0,43.2054,43.41,43.1372,43.2054,53300.0
2008-07-02 13:05:00,44.36,44.39,44.24,44.36,18800.0,43.2151,43.2444,43.0982,43.2151,18800.0
2008-07-02 13:10:00,44.36,44.59,44.36,44.58,21800.0,43.2151,43.4392,43.2151,43.4295,21800.0
2008-07-02 13:15:00,44.59,44.64,44.49,44.54,21800.0,43.4392,43.4879,43.3418,43.3905,21800.0
2008-07-02 13:20:00,44.54,44.56,44.44,44.44,18400.0,43.3905,43.41,43.2931,43.2931,18400.0
2008-07-02 13:25:00,44.42,44.61,44.41,44.56,20600.0,43.2736,43.4587,43.2639,43.41,20600.0
2008-07-02 13:30:00,44.55,44.61,44.49,44.61,19800.0,43.4002,43.4587,43.3418,43.4587,19800.0
2008-07-02 13:35:00,44.62,44.62,44.43,44.46,19200.0,43.4684,43.4684,43.2833,43.3126,19200.0
2008-07-02 13:40:00,44.46,44.56,44.46,44.55,19000.0,43.3126,43.41,43.3126,43.4002,19000.0
2008-07-02 13:45:00,44.54,44.58,44.44,44.58,30300.0,43.3905,43.4295,43.2931,43.4295,30300.0
2008-07-02 13:50:00,44.58,44.75,44.56,44.75,29500.0,43.4295,43.5951,43.41,43.5951,29500.0
2008-07-02 13:55:00,44.74,44.79,44.68,44.7,22600.0,43.5853,43.634,43.5269,43.5464,22600.0
2008-07-02 14:00:00,44.71,44.72,44.68,44.71,10200.0,43.5561,43.5659,43.5269,43.5561,10200.0
2008-07-02 14:05:00,44.72,44.72,44.57,44.61,28400.0,43.5659,43.5659,43.4197,43.4587,28400.0
2008-07-02 14:10:00,44.61,44.62,44.53,44.54,16400.0,43.4587,43.4684,43.3808,43.3905,16400.0
2008-07-02 14:15:00,44.53,44.6,44.5,44.56,27200.0,43.3808,43.4489,43.3515,43.41,27200.0
2008-07-02 14:20:00,44.56,44.57,44.38,44.42,45100.0,43.41,43.4197,43.2346,43.2736,45100.0
2008-07-02 14:25:00,44.42,44.42,44.23,44.24,39400.0,43.2736,43.2736,43.0885,43.0982,39400.0
2008-07-02 14:30:00,44.24,44.41,44.24,44.36,28700.0,43.0982,43.2639,43.0982,43.2151,28700.0
2008-07-02 14:35:00,44.37,44.44,44.34,44.43,69500.0,43.2249,43.2931,43.1957,43.2833,69500.0
2008-07-02 14:40:00,44.43,44.47,44.4,44.42,27600.0,43.2833,43.3223,43.2541,43.2736,27600.0
2008-07-02 14:45:00,44.4,44.45,44.4,44.41,15200.0,43.2541,43.3028,43.2541,43.2639,15200.0
2008-07-02 14:50:00,44.4,44.45,44.34,44.39,42600.0,43.2541,43.3028,43.1957,43.2444,42600.0
2008-07-02 14:55:00,44.38,44.48,44.37,44.44,32300.0,43.2346,43.332,43.2249,43.2931,32300.0
2008-07-02 15:00:00,44.42,44.55,44.4,44.52,77300.0,43.2736,43.4002,43.2541,43.371,77300.0
2008-07-02 15:05:00,44.52,44.54,44.42,44.45,73500.0,43.371,43.3905,43.2736,43.3028,73500.0
2008-07-02 15:10:00,44.44,44.52,44.39,44.43,78900.0,43.2931,43.371,43.2444,43.2833,78900.0
2008-07-02 15:15:00,44.43,44.46,44.38,44.41,136700.0,43.2833,43.3126,43.2346,43.2639,136700.0
2008-07-02 15:20:00,44.4,44.44,44.01,44.39,121900.0,43.2541,43.2931,42.8742,43.2444,121900.0
2008-07-02 15:25:00,44.4,44.45,44.18,44.19,81600.0,43.2541,43.3028,43.0398,43.0495,81600.0
2008-07-02 15:30:00,44.19,44.24,44.1,44.1,136300.0,43.0495,43.0982,42.9619,42.9619,136300.0
2008-07-02 15:35:00,44.11,44.14,43.96,43.99,115500.0,42.9716,43.0008,42.8255,42.8547,115500.0
2008-07-02 15:40:00,43.99,44.0,43.87,43.89,152800.0,42.8547,42.8644,42.7378,42.7573,152800.0
2008-07-02 15:45:00,43.88,43.91,43.69,43.71,180900.0,42.7475,42.7768,42.5624,42.5819,180900.0
2008-07-02 15:50:00,43.71,43.81,43.6,43.72,263900.0,42.5819,42.6793,42.4748,42.5917,263900.0
2008-07-02 15:55:00,43.71,43.74,43.6,43.6,213800.0,42.5819,42.6111,42.4748,42.4748,213800.0
2008-07-03 09:30:00,44.24,44.51,43.93,43.93,70200.0,43.0982,43.3613,42.7962,42.7962,70200.0
2008-07-03 09:35:00,43.97,44.0,43.6,43.6,36900.0,42.8352,42.8644,42.4748,42.4748,36900.0
2008-07-03 09:40:00,43.61,43.93,43.61,43.81,29000.0,42.4845,42.7962,42.4845,42.6793,29000.0
2008-07-03 09:45:00,43.77,43.77,43.53,43.76,51800.0,42.6404,42.6404,42.4066,42.6306,51800.0
2008-07-03 09:50:00,43.75,43.82,43.58,43.6,47100.0,42.6209,42.6891,42.4553,42.4748,47100.0
2008-07-03 09:55:00,43.57,43.9,43.56,43.84,26700.0,42.4455,42.767,42.4358,42.7086,26700.0
2008-07-03 10:00:00,43.79,43.81,43.43,43.53,53800.0,42.6599,42.6793,42.3091,42.4066,53800.0
2008-07-03 10:05:00,43.57,43.68,43.49,43.59,67200.0,42.4455,42.5527,42.3676,42.465,67200.0
2008-07-03 10:10:00,43.6,43.7,43.54,43.69,19200.0,42.4748,42.5722,42.4163,42.5624,19200.0
2008-07-03 10:15:00,43.64,44.16,43.64,44.12,71300.0,42.5137,43.0203,42.5137,42.9813,71300.0
2008-07-03 10:20:00,44.13,44.3,43.95,44.03,95900.0,42.9911,43.1567,42.8157,42.8937,95900.0
2008-07-03 10:25:00,44.03,44.11,43.83,44.11,42400.0,42.8937,42.9716,42.6988,42.9716,42400.0
2008-07-03 10:30:00,44.11,44.28,44.11,44.2,96500.0,42.9716,43.1372,42.9716,43.0593,96500.0
2008-07-03 10:35:00,44.2,44.4,44.2,44.36,61500.0,43.0593,43.2541,43.0593,43.2151,61500.0
2008-07-03 10:40:00,44.36,44.42,44.17,44.21,36500.0,43.2151,43.2736,43.03,43.069,36500.0
2008-07-03 10:45:00,44.22,44.59,44.12,44.41,77400.0,43.0788,43.4392,42.9813,43.2639,77400.0
2008-07-03 10:50:00,44.39,44.42,44.24,44.37,31700.0,43.2444,43.2736,43.0982,43.2249,31700.0
2008-07-03 10:55:00,44.36,44.41,44.14,44.15,29400.0,43.2151,43.2639,43.0008,43.0106,29400.0
2008-07-03 11:00:00,44.16,44.34,44.15,44.26,44700.0,43.0203,43.1957,43.0106,43.1177,44700.0
2008-07-03 11:05:00,44.26,44.36,44.2,44.36,37900.0,43.1177,43.2151,43.0593,43.2151,37900.0
2008-07-03 11:10:00,44.36,44.36,44.25,44.31,30800.0,43.2151,43.2151,43.108,43.1664,30800.0
2008-07-03 11:15:00,44.31,44.36,44.21,44.23,24200.0,43.1664,43.2151,43.069,43.0885,24200.0
2008-07-03 11:20:00,44.24,44.26,44.2,44.21,24500.0,43.0982,43.1177,43.0593,43.069,24500.0
2008-07-03 11:25:00,44.21,44.33,44.21,44.32,35300.0,43.069,43.1859,43.069,43.1762,35300.0
2008-07-03 11:30:00,44.33,44.35,44.2,44.2,41500.0,43.1859,43.2054,43.0593,43.0593,41500.0
2008-07-03 11:35:00,44.2,44.29,44.19,44.24,20200.0,43.0593,43.1469,43.0495,43.0982,20200.0
2008-07-03 11:40:00,44.24,44.26,44.17,44.19,48500.0,43.0982,43.1177,43.03,43.0495,48500.0
2008-07-03 11:45:00,44.18,44.33,44.16,44.33,25500.0,43.0398,43.1859,43.0203,43.1859,25500.0
2008-07-03 11:50:00,44.33,44.36,44.24,44.26,26700.0,43.1859,43.2151,43.0982,43.1177,26700.0
2008-07-03 11:55:00,44.26,44.32,44.22,44.28,24600.0,43.1177,43.1762,43.0788,43.1372,24600.0
2008-07-03 12:00:00,44.29,44.31,44.17,44.22,52500.0,43.1469,43.1664,43.03,43.0788,52500.0
2008-07-03 12:05:00,44.21,44.22,44.03,44.06,28400.0,43.069,43.0788,42.8937,42.9229,28400.0
2008-07-03 12:10:00,44.07,44.1,43.93,43.99,43000.0,42.9326,42.9619,42.7962,42.8547,43000.0
2008-07-03 12:15:00,43.98,44.01,43.89,43.97,65900.0,42.8449,42.8742,42.7573,42.8352,65900.0
2008-07-03 12:20:00,43.98,44.04,43.9,44.04,58300.0,42.8449,42.9034,42.767,42.9034,58300.0
2008-07-03 12:25:00,44.04,44.12,43.94,44.08,30000.0,42.9034,42.9813,42.806,42.9424,30000.0
2008-07-03 12:30:00,44.09,44.09,43.85,43.9,38500.0,42.9521,42.9521,42.7183,42.767,38500.0
2008-07-03 12:35:00,43.91,44.12,43.83,43.96,51100.0,42.7768,42.9813,42.6988,42.8255,51100.0
2008-07-03 12:40:00,43.96,44.01,43.92,43.94,29900.0,42.8255,42.8742,42.7865,42.806,29900.0
2008-07-03 12:45:00,43.95,44.05,43.85,43.95,160600.0,42.8157,42.9131,42.7183,42.8157,160600.0
2008-07-03 12:50:00,43.95,44.06,43.87,43.9,112900.0,42.8157,42.9229,42.7378,42.767,112900.0
2008-07-03 12:55:00,43.9,43.99,43.88,43.99,96900.0,42.767,42.8547,42.7475,42.8547,96900.0
2008-07-07 09:30:00,43.77,44.94,43.77,44.66,99800.0,42.6404,43.7802,42.6404,43.5074,99800.0
2008-07-07 09:35:00,44.65,44.91,44.59,44.62,27000.0,43.4977,43.7509,43.4392,43.4684,27000.0
2008-07-07 09:40:00,44.63,44.66,44.29,44.39,61100.0,43.4782,43.5074,43.1469,43.2444,61100.0
2008-07-07 09:45:00,44.36,44.62,44.33,44.42,41600.0,43.2151,43.4684,43.1859,43.2736,41600.0
2008-07-07 09:50:00,44.43,44.46,44.25,44.26,47900.0,43.2833,43.3126,43.108,43.1177,47900.0
2008-07-07 09:55:00,44.26,44.36,44.05,44.17,51700.0,43.1177,43.2151,42.9131,43.03,51700.0
2008-07-07 10:00:00,44.17,44.27,44.05,44.05,45200.0,43.03,43.1275,42.9131,42.9131,45200.0
2008-07-07 10:05:00,44.05,44.4,44.05,44.35,88500.0,42.9131,43.2541,42.9131,43.2054,88500.0
2008-07-07 10:10:00,44.34,44.48,44.24,44.38,102200.0,43.1957,43.332,43.0982,43.2346,102200.0
2008-07-07 10:15:00,44.36,44.38,44.18,44.27,151700.0,43.2151,43.2346,43.0398,43.1275,151700.0
2008-07-07 10:20:00,44.27,44.36,44.26,44.3,54100.0,43.1275,43.2151,43.1177,43.1567,54100.0
2008-07-07 10:25:00,44.3,44.36,44.23,44.31,17500.0,43.1567,43.2151,43.0885,43.1664,17500.0
2008-07-07 10:30:00,44.32,44.38,44.3,44.37,28800.0,43.1762,43.2346,43.1567,43.2249,28800.0
2008-07-07 10:35:00,44.39,44.59,44.39,44.54,66700.0,43.2444,43.4392,43.2444,43.3905,66700.0
2008-07-07 10:40:00,44.54,44.58,44.51,44.55,14400.0,43.3905,43.4295,43.3613,43.4002,14400.0
2008-07-07 10:45:00,44.56,44.71,44.54,44.56,40500.0,43.41,43.5561,43.3905,43.41,40500.0
2008-07-07 10:50:00,44.56,44.58,44.48,44.49,11000.0,43.41,43.4295,43.332,43.3418,11000.0
2008-07-07 10:55:00,44.48,44.48,44.38,44.41,12100.0,43.332,43.332,43.2346,43.2639,12100.0
2008-07-07 11:00:00,44.42,44.52,44.36,44.46,14700.0,43.2736,43.371,43.2151,43.3126,14700.0
2008-07-07 11:05:00,44.45,44.51,44.29,44.51,65700.0,43.3028,43.3613,43.1469,43.3613,65700.0
2008-07-07 11:10:00,44.51,44.61,44.5,44.6,36600.0,43.3613,43.4587,43.3515,43.4489,36600.0
2008-07-07 11:15:00,44.6,44.65,44.57,44.65,39600.0,43.4489,43.4977,43.4197,43.4977,39600.0
2008-07-07 11:20:00,44.67,44.69,44.54,44.56,30100.0,43.5171,43.5366,43.3905,43.41,30100.0
2008-07-07 11:25:00,44.57,44.69,44.54,44.66,62000.0,43.4197,43.5366,43.3905,43.5074,62000.0
2008-07-07 11:30:00,44.69,44.81,44.69,44.8,55700.0,43.5366,43.6535,43.5366,43.6438,55700.0
2008-07-07 11:35:00,44.8,44.92,44.8,44.92,49200.0,43.6438,43.7607,43.6438,43.7607,49200.0
2008-07-07 11:40:00,44.9,44.93,44.85,44.9,51900.0,43.7412,43.7704,43.6925,43.7412,51900.0
2008-07-07 11:45:00,44.9,44.96,44.9,44.96,38000.0,43.7412,43.7997,43.7412,43.7997,38000.0
2008-07-07 11:50:00,44.95,44.97,44.89,44.96,98200.0,43.7899,43.8094,43.7315,43.7997,98200.0
2008-07-07 11:55:00,44.96,44.96,44.88,44.9,30500.0,43.7997,43.7997,43.7217,43.7412,30500.0
2008-07-07 12:00:00,44.89,44.93,44.83,44.9,24700.0,43.7315,43.7704,43.673,43.7412,24700.0
2008-07-07 12:05:00,44.9,44.98,44.9,44.97,73900.0,43.7412,43.8191,43.7412,43.8094,73900.0
2008-07-07 12:10:00,44.96,44.98,44.85,44.87,35800.0,43.7997,43.8191,43.6925,43.712,35800.0
2008-07-07 12:15:00,44.86,44.87,44.63,44.76,66800.0,43.7022,43.712,43.4782,43.6048,66800.0
2008-07-07 12:20:00,44.76,44.84,44.7,44.77,58400.0,43.6048,43.6828,43.5464,43.6146,58400.0
2008-07-07 12:25:00,44.76,44.83,44.74,44.8,76200.0,43.6048,43.673,43.5853,43.6438,76200.0
2008-07-07 12:30:00,44.8,44.8,44.55,44.65,60900.0,43.6438,43.6438,43.4002,43.4977,60900.0
2008-07-07 12:35:00,44.65,44.78,44.56,44.75,29900.0,43.4977,43.6243,43.41,43.5951,29900.0
2008-07-07 12:40:00,44.75,44.9,44.65,44.66,40300.0,43.5951,43.7412,43.4977,43.5074,40300.0
2008-07-07 12:45:00,44.67,44.72,44.57,44.57,27900.0,43.5171,43.5659,43.4197,43.4197,27900.0
2008-07-07 12:50:00,44.55,44.73,44.55,44.58,26900.0,43.4002,43.5756,43.4002,43.4295,26900.0
2008-07-07 12:55:00,44.57,44.58,44.32,44.32,46500.0,43.4197,43.4295,43.1762,43.1762,46500.0
2008-07-07 13:00:00,44.31,44.33,44.12,44.33,42900.0,43.1664,43.1859,42.9813,43.1859,42900.0
2008-07-07 13:05:00,44.34,44.35,44.24,44.32,36200.0,43.1957,43.2054,43.0982,43.1762,36200.0
2008-07-07 13:10:00,44.33,44.53,44.33,44.45,38300.0,43.1859,43.3808,43.1859,43.3028,38300.0
2008-07-07 13:15:00,44.45,44.52,44.4,44.4,36500.0,43.3028,43.371,43.2541,43.2541,36500.0
2008-07-07 13:20:00,44.38,44.43,44.31,44.39,42100.0,43.2346,43.2833,43.1664,43.2444,42100.0
2008-07-07 13:25:00,44.39,44.47,44.32,44.32,32500.0,43.2444,43.3223,43.1762,43.1762,32500.0
2008-07-07 13:30:00,44.32,44.5,44.32,44.46,40300.0,43.1762,43.3515,43.1762,43.3126,40300.0
2008-07-07 13:35:00,44.46,44.46,44.21,44.28,34500.0,43.3126,43.3126,43.069,43.1372,34500.0
2008-07-07 13:40:00,44.29,44.33,44.27,44.31,19800.0,43.1469,43.1859,43.1275,43.1664,19800.0
2008-07-07 13:45:00,44.32,44.4,44.28,44.28,38900.0,43.1762,43.2541,43.1372,43.1372,38900.0
2008-07-07 13:50:00,44.28,44.28,44.21,44.22,28900.0,43.1372,43.1372,43.069,43.0788,28900.0
2008-07-07 13:55:00,44.22,44.33,44.22,44.26,76600.0,43.0788,43.1859,43.0788,43.1177,76600.0
2008-07-07 14:00:00,44.25,44.35,44.24,44.3,62600.0,43.108,43.2054,43.0982,43.1567,62600.0
2008-07-07 14:05:00,44.3,44.3,44.02,44.13,41500.0,43.1567,43.1567,42.8839,42.9911,41500.0
2008-07-07 14:10:00,44.14,44.26,44.06,44.24,22400.0,43.0008,43.1177,42.9229,43.0982,22400.0
2008-07-07 14:15:00,44.23,44.29,44.2,44.27,22500.0,43.0885,43.1469,43.0593,43.1275,22500.0
2008-07-07 14:20:00,44.24,44.33,44.23,44.28,27600.0,43.0982,43.1859,43.0885,43.1372,27600.0
2008-07-07 14:25:00,44.26,44.27,44.15,44.19,25700.0,43.1177,43.1275,43.0106,43.0495,25700.0
2008-07-07 14:30:00,44.18,44.29,44.18,44.27,22800.0,43.0398,43.1469,43.0398,43.1275,22800.0
2008-07-07 14:35:00,44.27,44.36,44.25,44.3,20600.0,43.1275,43.2151,43.108,43.1567,20600.0
2008-07-07 14:40:00,44.29,44.3,44.22,44.24,44600.0,43.1469,43.1567,43.0788,43.0982,44600.0
2008-07-07 14:45:00,44.22,44.28,44.18,44.27,33200.0,43.0788,43.1372,43.0398,43.1275,33200.0
2008-07-07 14:50:00,44.27,44.32,44.23,44.23,23200.0,43.1275,43.1762,43.0885,43.0885,23200.0
2008-07-07 14:55:00,44.21,44.34,44.17,44.34,24900.0,43.069,43.1957,43.03,43.1957,24900.0
2008-07-07 15:00:00,44.34,44.66,44.34,44.58,63900.0,43.1957,43.5074,43.1957,43.4295,63900.0
2008-07-07 15:05:00,44.58,44.68,44.51,44.68,59800.0,43.4295,43.5269,43.3613,43.5269,59800.0
2008-07-07 15:10:00,44.67,44.76,44.63,44.69,36200.0,43.5171,43.6048,43.4782,43.5366,36200.0
2008-07-07 15:15:00,44.68,44.89,44.66,44.88,75200.0,43.5269,43.7315,43.5074,43.7217,75200.0
2008-07-07 15:20:00,44.85,44.99,44.81,44.99,173200.0,43.6925,43.8289,43.6535,43.8289,173200.0
2008-07-07 15:25:00,44.98,45.31,44.9,45.29,102100.0,43.8191,44.1406,43.7412,44.1211,102100.0
2008-07-07 15:30:00,45.28,45.35,45.23,45.3,71100.0,44.1114,44.1796,44.0627,44.1309,71100.0
2008-07-07 15:35:00,45.3,45.34,45.19,45.29,68300.0,44.1309,44.1698,44.0237,44.1211,68300.0
2008-07-07 15:40:00,45.33,45.37,45.07,45.1,99700.0,44.1601,44.1991,43.9068,43.936,99700.0
2008-07-07 15:45:00,45.09,45.1,44.91,44.93,101700.0,43.9263,43.936,43.7509,43.7704,101700.0
2008-07-07 15:50:00,44.93,44.93,44.65,44.65,266700.0,43.7704,43.7704,43.4977,43.4977,266700.0
2008-07-07 15:55:00,44.66,44.72,44.39,44.39,364200.0,43.5074,43.5659,43.2444,43.2444,364200.0
2008-07-08 09:30:00,44.3,44.93,44.25,44.55,71500.0,43.1567,43.7704,43.108,43.4002,71500.0
2008-07-08 09:35:00,44.53,44.78,44.44,44.69,44200.0,43.3808,43.6243,43.2931,43.5366,44200.0
2008-07-08 09:40:00,44.72,45.02,44.68,44.93,62300.0,43.5659,43.8581,43.5269,43.7704,62300.0
2008-07-08 09:45:00,44.95,45.23,44.88,45.11,87100.0,43.7899,44.0627,43.7217,43.9458,87100.0
2008-07-08 09:50:00,45.11,45.41,45.06,45.41,100700.0,43.9458,44.238,43.8971,44.238,100700.0
2008-07-08 09:55:00,45.41,45.42,45.23,45.4,68100.0,44.238,44.2478,44.0627,44.2283,68100.0
2008-07-08 10:00:00,45.38,45.43,45.21,45.24,180700.0,44.2088,44.2575,44.0432,44.0724,180700.0
2008-07-08 10:05:00,45.24,45.55,45.21,45.52,78400.0,44.0724,44.3744,44.0432,44.3452,78400.0
2008-07-08 10:10:00,45.53,45.72,45.4,45.42,54300.0,44.3549,44.54,44.2283,44.2478,54300.0
2008-07-08 10:15:00,45.4,45.64,45.36,45.64,84500.0,44.2283,44.4621,44.1893,44.4621,84500.0
2008-07-08 10:20:00,45.65,45.69,45.55,45.55,53300.0,44.4718,44.5108,44.3744,44.3744,53300.0
2008-07-08 10:25:00,45.55,45.74,45.5,45.62,63400.0,44.3744,44.5595,44.3257,44.4426,63400.0
2008-07-08 10:30:00,45.63,45.71,45.52,45.58,141400.0,44.4524,44.5303,44.3452,44.4037,141400.0
2008-07-08 10:35:00,45.59,45.59,45.42,45.53,82900.0,44.4134,44.4134,44.2478,44.3549,82900.0
2008-07-08 10:40:00,45.5,45.57,45.43,45.47,38100.0,44.3257,44.3939,44.2575,44.2965,38100.0
2008-07-08 10:45:00,45.46,45.71,45.45,45.66,38300.0,44.2868,44.5303,44.277,44.4816,38300.0
2008-07-08 10:50:00,45.65,45.65,45.5,45.51,43500.0,44.4718,44.4718,44.3257,44.3355,43500.0
2008-07-08 10:55:00,45.5,45.62,45.49,45.53,32600.0,44.3257,44.4426,44.316,44.3549,32600.0
2008-07-08 11:00:00,45.52,45.67,45.51,45.55,31900.0,44.3452,44.4913,44.3355,44.3744,31900.0
2008-07-08 11:05:00,45.55,45.67,45.42,45.67,46900.0,44.3744,44.4913,44.2478,44.4913,46900.0
2008-07-08 11:10:00,45.67,45.71,45.6,45.66,35900.0,44.4913,44.5303,44.4231,44.4816,35900.0
2008-07-08 11:15:00,45.67,45.9,45.65,45.81,49000.0,44.4913,44.7154,44.4718,44.6277,49000.0
2008-07-08 11:20:00,45.82,45.88,45.76,45.76,34100.0,44.6375,44.6959,44.579,44.579,34100.0
2008-07-08 11:25:00,45.76,45.83,45.65,45.8,47200.0,44.579,44.6472,44.4718,44.618,47200.0
2008-07-08 11:30:00,45.79,45.86,45.67,45.69,24000.0,44.6082,44.6764,44.4913,44.5108,24000.0
2008-07-08 11:35:00,45.68,45.76,45.66,45.69,23000.0,44.5011,44.579,44.4816,44.5108,23000.0
2008-07-08 11:40:00,45.69,45.78,45.65,45.73,42200.0,44.5108,44.5985,44.4718,44.5498,42200.0
2008-07-08 11:45:00,45.74,45.87,45.74,45.85,31100.0,44.5595,44.6862,44.5595,44.6667,31100.0
2008-07-08 11:50:00,45.85,45.91,45.8,45.84,32800.0,44.6667,44.7251,44.618,44.6569,32800.0
2008-07-08 11:55:00,45.82,45.82,45.72,45.76,20000.0,44.6375,44.6375,44.54,44.579,20000.0
2008-07-08 12:00:00,45.76,45.78,45.68,45.77,24900.0,44.579,44.5985,44.5011,44.5888,24900.0
2008-07-08 12:05:00,45.78,46.0,45.76,45.85,54900.0,44.5985,44.8128,44.579,44.6667,54900.0
2008-07-08 12:10:00,45.85,45.85,45.75,45.81,34200.0,44.6667,44.6667,44.5693,44.6277,34200.0
2008-07-08 12:15:00,45.8,45.92,45.8,45.85,31800.0,44.618,44.7349,44.618,44.6667,31800.0
2008-07-08 12:20:00,45.85,46.04,45.81,45.97,37000.0,44.6667,44.8518,44.6277,44.7836,37000.0
2008-07-08 12:25:00,45.96,46.06,45.94,46.03,33200.0,44.7738,44.8713,44.7544,44.842,33200.0
2008-07-08 12:30:00,46.04,46.15,45.99,46.05,37500.0,44.8518,44.9589,44.8031,44.8615,37500.0
2008-07-08 12:35:00,46.01,46.13,46.0,46.12,43400.0,44.8226,44.9395,44.8128,44.9297,43400.0
2008-07-08 12:40:00,46.12,46.17,46.01,46.07,35500.0,44.9297,44.9784,44.8226,44.881,35500.0
2008-07-08 12:45:00,46.06,46.15,46.06,46.07,49800.0,44.8713,44.9589,44.8713,44.881,49800.0
2008-07-08 12:50:00,46.07,46.13,46.06,46.11,45000.0,44.881,44.9395,44.8713,44.92,45000.0
2008-07-08 12:55:00,46.1,46.12,46.08,46.09,23400.0,44.9102,44.9297,44.8908,44.9005,23400.0
2008-07-08 13:00:00,46.09,46.15,46.07,46.15,90700.0,44.9005,44.9589,44.881,44.9589,90700.0
2008-07-08 13:05:00,46.15,46.15,46.07,46.08,25000.0,44.9589,44.9589,44.881,44.8908,25000.0
2008-07-08 13:10:00,46.07,46.13,46.07,46.11,25700.0,44.881,44.9395,44.881,44.92,25700.0
2008-07-08 13:15:00,46.11,46.12,45.76,45.84,22500.0,44.92,44.9297,44.579,44.6569,22500.0
2008-07-08 13:20:00,45.82,45.85,45.7,45.71,38600.0,44.6375,44.6667,44.5206,44.5303,38600.0
2008-07-08 13:25:00,45.71,45.75,45.66,45.67,23900.0,44.5303,44.5693,44.4816,44.4913,23900.0
2008-07-08 13:30:00,45.67,45.7,45.65,45.66,64900.0,44.4913,44.5206,44.4718,44.4816,64900.0
2008-07-08 13:35:00,45.66,45.78,45.59,45.59,46800.0,44.4816,44.5985,44.4134,44.4134,46800.0
2008-07-08 13:40:00,45.58,45.73,45.54,45.68,42800.0,44.4037,44.5498,44.3647,44.5011,42800.0
2008-07-08 13:45:00,45.68,45.69,45.58,45.61,22500.0,44.5011,44.5108,44.4037,44.4329,22500.0
2008-07-08 13:50:00,45.6,45.64,45.55,45.58,26600.0,44.4231,44.4621,44.3744,44.4037,26600.0
2008-07-08 13:55:00,45.58,45.63,45.45,45.49,13100.0,44.4037,44.4524,44.277,44.316,13100.0
2008-07-08 14:00:00,45.49,45.66,45.48,45.62,43200.0,44.316,44.4816,44.3062,44.4426,43200.0
2008-07-08 14:05:00,45.62,45.67,45.5,45.52,23700.0,44.4426,44.4913,44.3257,44.3452,23700.0
2008-07-08 14:10:00,45.52,45.55,45.48,45.48,45000.0,44.3452,44.3744,44.3062,44.3062,45000.0
2008-07-08 14:15:00,45.47,45.51,45.46,45.46,23200.0,44.2965,44.3355,44.2868,44.2868,23200.0
2008-07-08 14:20:00,45.47,45.53,45.46,45.49,96100.0,44.2965,44.3549,44.2868,44.316,96100.0
2008-07-08 14:25:00,45.49,45.56,45.43,45.55,41400.0,44.316,44.3842,44.2575,44.3744,41400.0
2008-07-08 14:30:00,45.54,45.58,45.41,45.41,36300.0,44.3647,44.4037,44.238,44.238,36300.0
2008-07-08 14:35:00,45.42,45.55,45.41,45.47,43400.0,44.2478,44.3744,44.238,44.2965,43400.0
2008-07-08 14:40:00,45.45,45.67,45.45,45.61,41500.0,44.277,44.4913,44.277,44.4329,41500.0
2008-07-08 14:45:00,45.61,45.75,45.58,45.7,31700.0,44.4329,44.5693,44.4037,44.5206,31700.0
2008-07-08 14:50:00,45.7,45.83,45.68,45.83,31700.0,44.5206,44.6472,44.5011,44.6472,31700.0
2008-07-08 14:55:00,45.8,45.82,45.7,45.8,22100.0,44.618,44.6375,44.5206,44.618,22100.0
2008-07-08 15:00:00,45.81,45.91,45.77,45.86,34900.0,44.6277,44.7251,44.5888,44.6764,34900.0
2008-07-08 15:05:00,45.86,45.9,45.8,45.88,84200.0,44.6764,44.7154,44.618,44.6959,84200.0
2008-07-08 15:10:00,45.88,45.92,45.68,45.76,61400.0,44.6959,44.7349,44.5011,44.579,61400.0
2008-07-08 15:15:00,45.75,45.92,45.72,45.9,92700.0,44.5693,44.7349,44.54,44.7154,92700.0
2008-07-08 15:20:00,45.9,45.94,45.82,45.82,65500.0,44.7154,44.7544,44.6375,44.6375,65500.0
2008-07-08 15:25:00,45.82,45.96,45.75,45.96,64700.0,44.6375,44.7738,44.5693,44.7738,64700.0
2008-07-08 15:30:00,45.96,45.97,45.85,45.92,60100.0,44.7738,44.7836,44.6667,44.7349,60100.0
2008-07-08 15:35:00,45.92,45.97,45.77,45.91,60800.0,44.7349,44.7836,44.5888,44.7251,60800.0
2008-07-08 15:40:00,45.93,46.01,45.87,46.0,85700.0,44.7446,44.8226,44.6862,44.8128,85700.0
2008-07-08 15:45:00,46.0,46.17,45.97,46.16,137500.0,44.8128,44.9784,44.7836,44.9687,137500.0
2008-07-08 15:50:00,46.15,46.36,46.15,46.23,187900.0,44.9589,45.1635,44.9589,45.0369,187900.0
2008-07-08 15:55:00,46.23,46.32,46.18,46.32,179900.0,45.0369,45.1246,44.9882,45.1246,179900.0
2008-07-09 09:30:00,46.22,46.25,46.1,46.23,61700.0,45.0271,45.0564,44.9102,45.0369,61700.0
2008-07-09 09:35:00,46.23,46.23,45.91,45.91,118000.0,45.0369,45.0369,44.7251,44.7251,118000.0
2008-07-09 09:40:00,45.93,46.04,45.66,46.04,98000.0,44.7446,44.8518,44.4816,44.8518,98000.0
2008-07-09 09:45:00,46.04,46.19,46.04,46.12,62300.0,44.8518,44.9979,44.8518,44.9297,62300.0
2008-07-09 09:50:00,46.13,46.45,46.04,46.05,153800.0,44.9395,45.2512,44.8518,44.8615,153800.0
2008-07-09 09:55:00,46.04,46.1,45.83,45.88,44200.0,44.8518,44.9102,44.6472,44.6959,44200.0
2008-07-09 10:00:00,45.9,45.98,45.82,45.83,40400.0,44.7154,44.7933,44.6375,44.6472,40400.0
2008-07-09 10:05:00,45.84,45.93,45.84,45.87,42600.0,44.6569,44.7446,44.6569,44.6862,42600.0
2008-07-09 10:10:00,45.88,45.88,45.62,45.66,49200.0,44.6959,44.6959,44.4426,44.4816,49200.0
2008-07-09 10:15:00,45.67,45.75,45.57,45.72,36400.0,44.4913,44.5693,44.3939,44.54,36400.0
2008-07-09 10:20:00,45.73,45.81,45.69,45.73,30700.0,44.5498,44.6277,44.5108,44.5498,30700.0
2008-07-09 10:25:00,45.73,45.8,45.65,45.73,15900.0,44.5498,44.618,44.4718,44.5498,15900.0
2008-07-09 10:30:00,45.72,45.73,45.57,45.6,27100.0,44.54,44.5498,44.3939,44.4231,27100.0
2008-07-09 10:35:00,45.59,45.59,45.4,45.41,34000.0,44.4134,44.4134,44.2283,44.238,34000.0
2008-07-09 10:40:00,45.43,45.49,45.29,45.39,35800.0,44.2575,44.316,44.1211,44.2186,35800.0
2008-07-09 10:45:00,45.37,45.56,45.26,45.38,44200.0,44.1991,44.3842,44.0919,44.2088,44200.0
2008-07-09 10:50:00,45.4,45.56,45.36,45.44,34600.0,44.2283,44.3842,44.1893,44.2673,34600.0
2008-07-09 10:55:00,45.45,45.46,45.31,45.31,64100.0,44.277,44.2868,44.1406,44.1406,64100.0
2008-07-09 11:00:00,45.33,45.36,45.29,45.3,77300.0,44.1601,44.1893,44.1211,44.1309,77300.0
2008-07-09 11:05:00,45.32,45.33,45.24,45.29,50000.0,44.1504,44.1601,44.0724,44.1211,50000.0
2008-07-09 11:10:00,45.28,45.38,45.16,45.24,74900.0,44.1114,44.2088,43.9945,44.0724,74900.0
2008-07-09 11:15:00,45.24,45.9,45.24,45.42,251400.0,44.0724,44.7154,44.0724,44.2478,251400.0
2008-07-09 11:20:00,45.41,45.47,45.24,45.33,59200.0,44.238,44.2965,44.0724,44.1601,59200.0
2008-07-09 11:25:00,45.32,45.43,45.3,45.35,62100.0,44.1504,44.2575,44.1309,44.1796,62100.0
2008-07-09 11:30:00,45.36,45.46,45.31,45.36,81600.0,44.1893,44.2868,44.1406,44.1893,81600.0
2008-07-09 11:35:00,45.37,45.37,45.17,45.22,45000.0,44.1991,44.1991,44.0042,44.0529,45000.0
2008-07-09 11:40:00,45.22,45.39,45.21,45.38,30300.0,44.0529,44.2186,44.0432,44.2088,30300.0
2008-07-09 11:45:00,45.38,45.55,45.37,45.52,52000.0,44.2088,44.3744,44.1991,44.3452,52000.0
2008-07-09 11:50:00,45.52,45.64,45.51,45.64,53200.0,44.3452,44.4621,44.3355,44.4621,53200.0
2008-07-09 11:55:00,45.63,45.79,45.61,45.65,84400.0,44.4524,44.6082,44.4329,44.4718,84400.0
2008-07-09 12:00:00,45.64,45.66,45.47,45.49,17300.0,44.4621,44.4816,44.2965,44.316,17300.0
2008-07-09 12:05:00,45.48,45.48,45.3,45.36,12700.0,44.3062,44.3062,44.1309,44.1893,12700.0
2008-07-09 12:10:00,45.36,45.38,45.16,45.2,34100.0,44.1893,44.2088,43.9945,44.0335,34100.0
2008-07-09 12:15:00,45.2,45.3,45.17,45.3,21700.0,44.0335,44.1309,44.0042,44.1309,21700.0
2008-07-09 12:20:00,45.3,45.36,45.25,45.35,24500.0,44.1309,44.1893,44.0822,44.1796,24500.0
2008-07-09 12:25:00,45.34,45.46,45.34,45.45,25600.0,44.1698,44.2868,44.1698,44.277,25600.0
2008-07-09 12:30:00,45.45,45.52,45.45,45.48,37200.0,44.277,44.3452,44.277,44.3062,37200.0
2008-07-09 12:35:00,45.46,45.47,45.31,45.38,44200.0,44.2868,44.2965,44.1406,44.2088,44200.0
2008-07-09 12:40:00,45.37,45.44,45.36,45.41,32400.0,44.1991,44.2673,44.1893,44.238,32400.0
2008-07-09 12:45:00,45.41,45.42,45.36,45.4,25500.0,44.238,44.2478,44.1893,44.2283,25500.0
2008-07-09 12:50:00,45.4,45.54,45.39,45.53,19000.0,44.2283,44.3647,44.2186,44.3549,19000.0
2008-07-09 12:55:00,45.54,45.56,45.53,45.56,13000.0,44.3647,44.3842,44.3549,44.3842,13000.0
2008-07-09 13:00:00,45.55,45.56,45.4,45.44,47500.0,44.3744,44.3842,44.2283,44.2673,47500.0
2008-07-09 13:05:00,45.45,45.47,45.32,45.35,72500.0,44.277,44.2965,44.1504,44.1796,72500.0
2008-07-09 13:10:00,45.35,45.41,45.32,45.33,13900.0,44.1796,44.238,44.1504,44.1601,13900.0
2008-07-09 13:15:00,45.34,45.4,45.33,45.38,44800.0,44.1698,44.2283,44.1601,44.2088,44800.0
2008-07-09 13:20:00,45.37,45.4,45.34,45.39,21000.0,44.1991,44.2283,44.1698,44.2186,21000.0
2008-07-09 13:25:00,45.38,45.4,45.35,45.4,13200.0,44.2088,44.2283,44.1796,44.2283,13200.0
2008-07-09 13:30:00,45.39,45.52,45.39,45.5,36600.0,44.2186,44.3452,44.2186,44.3257,36600.0
2008-07-09 13:35:00,45.51,45.54,45.4,45.4,15400.0,44.3355,44.3647,44.2283,44.2283,15400.0
2008-07-09 13:40:00,45.39,45.51,45.38,45.49,20900.0,44.2186,44.3355,44.2088,44.316,20900.0
2008-07-09 13:45:00,45.49,45.49,45.38,45.42,13700.0,44.316,44.316,44.2088,44.2478,13700.0
2008-07-09 13:50:00,45.43,45.44,45.34,45.37,18100.0,44.2575,44.2673,44.1698,44.1991,18100.0
2008-07-09 13:55:00,45.36,45.51,45.36,45.51,16400.0,44.1893,44.3355,44.1893,44.3355,16400.0
2008-07-09 14:00:00,45.52,45.53,45.37,45.52,22500.0,44.3452,44.3549,44.1991,44.3452,22500.0
2008-07-09 14:05:00,45.52,45.55,45.41,45.53,32900.0,44.3452,44.3744,44.238,44.3549,32900.0
2008-07-09 14:10:00,45.52,45.57,45.48,45.48,35200.0,44.3452,44.3939,44.3062,44.3062,35200.0
2008-07-09 14:15:00,45.48,45.49,45.39,45.39,38700.0,44.3062,44.316,44.2186,44.2186,38700.0
2008-07-09 14:20:00,45.38,45.4,45.34,45.36,27800.0,44.2088,44.2283,44.1698,44.1893,27800.0
2008-07-09 14:25:00,45.35,45.45,45.33,45.44,33200.0,44.1796,44.277,44.1601,44.2673,33200.0
2008-07-09 14:30:00,45.46,45.55,45.36,45.37,36800.0,44.2868,44.3744,44.1893,44.1991,36800.0
2008-07-09 14:35:00,45.37,45.37,45.29,45.34,48200.0,44.1991,44.1991,44.1211,44.1698,48200.0
2008-07-09 14:40:00,45.35,45.43,45.32,45.32,55400.0,44.1796,44.2575,44.1504,44.1504,55400.0
2008-07-09 14:45:00,45.32,45.36,45.27,45.27,41200.0,44.1504,44.1893,44.1017,44.1017,41200.0
2008-07-09 14:50:00,45.27,45.28,45.05,45.1,43500.0,44.1017,44.1114,43.8873,43.936,43500.0
2008-07-09 14:55:00,45.09,45.1,45.0,45.04,43900.0,43.9263,43.936,43.8386,43.8776,43900.0
2008-07-09 15:00:00,45.04,45.06,44.87,44.96,54900.0,43.8776,43.8971,43.712,43.7997,54900.0
2008-07-09 15:05:00,44.96,45.02,44.93,44.93,72200.0,43.7997,43.8581,43.7704,43.7704,72200.0
2008-07-09 15:10:00,44.93,45.01,44.93,44.98,56300.0,43.7704,43.8484,43.7704,43.8191,56300.0
2008-07-09 15:15:00,44.98,45.02,44.95,44.96,50700.0,43.8191,43.8581,43.7899,43.7997,50700.0
2008-07-09 15:20:00,44.95,45.02,44.95,44.99,45000.0,43.7899,43.8581,43.7899,43.8289,45000.0
2008-07-09 15:25:00,44.99,45.0,44.88,44.88,55600.0,43.8289,43.8386,43.7217,43.7217,55600.0
2008-07-09 15:30:00,44.87,44.97,44.86,44.91,63400.0,43.712,43.8094,43.7022,43.7509,63400.0
2008-07-09 15:35:00,44.91,44.91,44.78,44.8,126800.0,43.7509,43.7509,43.6243,43.6438,126800.0
2008-07-09 15:40:00,44.79,44.81,44.72,44.72,189900.0,43.634,43.6535,43.5659,43.5659,189900.0
2008-07-09 15:45:00,44.73,44.9,44.69,44.7,180200.0,43.5756,43.7412,43.5366,43.5464,180200.0
2008-07-09 15:50:00,44.7,44.7,44.58,44.63,166200.0,43.5464,43.5464,43.4295,43.4782,166200.0
2008-07-09 15:55:00,44.63,44.65,44.42,44.47,366300.0,43.4782,43.4977,43.2736,43.3223,366300.0
2008-07-10 09:30:00,44.3,44.3,44.04,44.05,42100.0,43.1567,43.1567,42.9034,42.9131,42100.0
2008-07-10 09:35:00,44.07,44.19,43.89,44.12,102200.0,42.9326,43.0495,42.7573,42.9813,102200.0
2008-07-10 09:40:00,44.13,45.46,43.96,45.4,146300.0,42.9911,44.2868,42.8255,44.2283,146300.0
2008-07-10 09:45:00,45.43,45.43,44.79,44.95,47300.0,44.2575,44.2575,43.634,43.7899,47300.0
2008-07-10 09:50:00,44.94,44.94,44.71,44.71,24200.0,43.7802,43.7802,43.5561,43.5561,24200.0
2008-07-10 09:55:00,44.74,44.85,44.63,44.68,36300.0,43.5853,43.6925,43.4782,43.5269,36300.0
2008-07-10 10:00:00,44.69,44.79,44.49,44.53,36000.0,43.5366,43.634,43.3418,43.3808,36000.0
2008-07-10 10:05:00,44.53,44.85,44.34,44.83,38700.0,43.3808,43.6925,43.1957,43.673,38700.0
2008-07-10 10:10:00,44.8,45.0,44.79,44.88,24100.0,43.6438,43.8386,43.634,43.7217,24100.0
2008-07-10 10:15:00,44.86,44.9,44.56,44.77,20900.0,43.7022,43.7412,43.41,43.6146,20900.0
2008-07-10 10:20:00,44.75,44.99,44.71,44.88,46000.0,43.5951,43.8289,43.5561,43.7217,46000.0
2008-07-10 10:25:00,44.83,45.27,44.83,44.97,55000.0,43.673,44.1017,43.673,43.8094,55000.0
2008-07-10 10:30:00,44.96,45.2,44.91,45.0,31400.0,43.7997,44.0335,43.7509,43.8386,31400.0
2008-07-10 10:35:00,44.99,45.01,44.87,45.01,52800.0,43.8289,43.8484,43.712,43.8484,52800.0
2008-07-10 10:40:00,45.02,45.25,44.98,45.22,50000.0,43.8581,44.0822,43.8191,44.0529,50000.0
2008-07-10 10:45:00,45.22,45.34,44.88,44.89,40600.0,44.0529,44.1698,43.7217,43.7315,40600.0
2008-07-10 10:50:00,44.9,45.08,44.81,45.05,24900.0,43.7412,43.9166,43.6535,43.8873,24900.0
2008-07-10 10:55:00,45.04,45.15,44.94,44.97,15500.0,43.8776,43.9848,43.7802,43.8094,15500.0
2008-07-10 11:00:00,44.95,45.34,44.9,45.22,20600.0,43.7899,44.1698,43.7412,44.0529,20600.0
2008-07-10 11:05:00,45.19,45.23,44.99,45.0,30700.0,44.0237,44.0627,43.8289,43.8386,30700.0
2008-07-10 11:10:00,45.05,45.25,45.01,45.16,33700.0,43.8873,44.0822,43.8484,43.9945,33700.0
2008-07-10 11:15:00,45.18,45.2,44.98,45.0,42200.0,44.014,44.0335,43.8191,43.8386,42200.0
2008-07-10 11:20:00,44.98,45.01,44.82,44.92,14500.0,43.8191,43.8484,43.6633,43.7607,14500.0
2008-07-10 11:25:00,44.95,45.05,44.86,45.03,43800.0,43.7899,43.8873,43.7022,43.8679,43800.0
2008-07-10 11:30:00,45.03,45.04,44.89,45.01,38400.0,43.8679,43.8776,43.7315,43.8484,38400.0
2008-07-10 11:35:00,45.0,45.19,44.97,44.98,40500.0,43.8386,44.0237,43.8094,43.8191,40500.0
2008-07-10 11:40:00,45.01,45.1,44.97,45.06,14100.0,43.8484,43.936,43.8094,43.8971,14100.0
2008-07-10 11:45:00,45.05,45.18,45.0,45.1,15900.0,43.8873,44.014,43.8386,43.936,15900.0
2008-07-10 11:50:00,45.1,45.16,45.05,45.1,14400.0,43.936,43.9945,43.8873,43.936,14400.0
2008-07-10 11:55:00,45.1,45.12,44.95,45.12,18000.0,43.936,43.9555,43.7899,43.9555,18000.0
2008-07-10 12:00:00,45.12,45.34,45.11,45.31,24700.0,43.9555,44.1698,43.9458,44.1406,24700.0
2008-07-10 12:05:00,45.33,45.46,45.3,45.41,35400.0,44.1601,44.2868,44.1309,44.238,35400.0
2008-07-10 12:10:00,45.41,45.51,45.4,45.46,23000.0,44.238,44.3355,44.2283,44.2868,23000.0
2008-07-10 12:15:00,45.43,45.5,45.35,45.45,16400.0,44.2575,44.3257,44.1796,44.277,16400.0
2008-07-10 12:20:00,45.43,45.44,45.32,45.34,13400.0,44.2575,44.2673,44.1504,44.1698,13400.0
2008-07-10 12:25:00,45.34,45.4,45.3,45.33,14500.0,44.1698,44.2283,44.1309,44.1601,14500.0
2008-07-10 12:30:00,45.33,45.42,45.31,45.4,13800.0,44.1601,44.2478,44.1406,44.2283,13800.0
2008-07-10 12:35:00,45.4,45.48,45.37,45.47,41500.0,44.2283,44.3062,44.1991,44.2965,41500.0
2008-07-10 12:40:00,45.48,45.52,45.44,45.46,51800.0,44.3062,44.3452,44.2673,44.2868,51800.0
2008-07-10 12:45:00,45.45,45.51,45.35,45.35,26800.0,44.277,44.3355,44.1796,44.1796,26800.0
2008-07-10 12:50:00,45.35,45.4,45.15,45.15,27800.0,44.1796,44.2283,43.9848,43.9848,27800.0
2008-07-10 12:55:00,45.15,45.16,45.02,45.09,36100.0,43.9848,43.9945,43.8581,43.9263,36100.0
2008-07-10 13:00:00,45.1,45.25,45.09,45.25,28800.0,43.936,44.0822,43.9263,44.0822,28800.0
2008-07-10 13:05:00,45.28,45.29,45.18,45.28,16500.0,44.1114,44.1211,44.014,44.1114,16500.0
2008-07-10 13:10:00,45.27,45.48,45.25,45.47,51900.0,44.1017,44.3062,44.0822,44.2965,51900.0
2008-07-10 13:15:00,45.47,45.56,45.43,45.54,29200.0,44.2965,44.3842,44.2575,44.3647,29200.0
2008-07-10 13:20:00,45.55,45.63,45.44,45.47,16700.0,44.3744,44.4524,44.2673,44.2965,16700.0
2008-07-10 13:25:00,45.46,45.61,45.37,45.51,37600.0,44.2868,44.4329,44.1991,44.3355,37600.0
2008-07-10 13:30:00,45.52,45.67,45.5,45.65,28100.0,44.3452,44.4913,44.3257,44.4718,28100.0
2008-07-10 13:35:00,45.66,45.71,45.54,45.66,21400.0,44.4816,44.5303,44.3647,44.4816,21400.0
2008-07-10 13:40:00,45.63,45.63,45.46,45.46,17500.0,44.4524,44.4524,44.2868,44.2868,17500.0
2008-07-10 13:45:00,45.46,45.53,45.45,45.5,13900.0,44.2868,44.3549,44.277,44.3257,13900.0
2008-07-10 13:50:00,45.51,45.54,45.42,45.45,28300.0,44.3355,44.3647,44.2478,44.277,28300.0
2008-07-10 13:55:00,45.46,45.47,45.26,45.27,13200.0,44.2868,44.2965,44.0919,44.1017,13200.0
2008-07-10 14:00:00,45.27,45.34,45.21,45.33,24000.0,44.1017,44.1698,44.0432,44.1601,24000.0
2008-07-10 14:05:00,45.31,45.36,45.25,45.3,12700.0,44.1406,44.1893,44.0822,44.1309,12700.0
2008-07-10 14:10:00,45.27,45.33,45.19,45.2,29800.0,44.1017,44.1601,44.0237,44.0335,29800.0
2008-07-10 14:15:00,45.2,45.21,45.06,45.15,53100.0,44.0335,44.0432,43.8971,43.9848,53100.0
2008-07-10 14:20:00,45.15,45.26,45.13,45.21,15400.0,43.9848,44.0919,43.9653,44.0432,15400.0
2008-07-10 14:25:00,45.21,45.21,44.91,44.99,45600.0,44.0432,44.0432,43.7509,43.8289,45600.0
2008-07-10 14:30:00,44.98,45.07,44.95,44.97,29600.0,43.8191,43.9068,43.7899,43.8094,29600.0
2008-07-10 14:35:00,45.0,45.16,45.0,45.11,28100.0,43.8386,43.9945,43.8386,43.9458,28100.0
2008-07-10 14:40:00,45.11,45.13,44.88,44.88,65400.0,43.9458,43.9653,43.7217,43.7217,65400.0
2008-07-10 14:45:00,44.86,44.91,44.78,44.79,62400.0,43.7022,43.7509,43.6243,43.634,62400.0
2008-07-10 14:50:00,44.79,44.83,44.56,44.66,51600.0,43.634,43.673,43.41,43.5074,51600.0
2008-07-10 14:55:00,44.66,44.77,44.61,44.73,33600.0,43.5074,43.6146,43.4587,43.5756,33600.0
2008-07-10 15:00:00,44.75,45.06,44.68,44.89,60900.0,43.5951,43.8971,43.5269,43.7315,60900.0
2008-07-10 15:05:00,44.89,44.95,44.76,44.87,96600.0,43.7315,43.7899,43.6048,43.712,96600.0
2008-07-10 15:10:00,44.88,45.05,44.76,45.01,92500.0,43.7217,43.8873,43.6048,43.8484,92500.0
2008-07-10 15:15:00,45.0,45.09,44.8,44.81,73200.0,43.8386,43.9263,43.6438,43.6535,73200.0
2008-07-10 15:20:00,44.81,44.93,44.74,44.89,147000.0,43.6535,43.7704,43.5853,43.7315,147000.0
2008-07-10 15:25:00,44.87,44.97,44.8,44.92,75400.0,43.712,43.8094,43.6438,43.7607,75400.0
2008-07-10 15:30:00,44.92,44.96,44.83,44.9,119900.0,43.7607,43.7997,43.673,43.7412,119900.0
2008-07-10 15:35:00,44.91,44.91,44.76,44.8,41700.0,43.7509,43.7509,43.6048,43.6438,41700.0
2008-07-10 15:40:00,44.79,45.03,44.72,44.96,96700.0,43.634,43.8679,43.5659,43.7997,96700.0
2008-07-10 15:45:00,44.93,45.06,44.88,45.03,55700.0,43.7704,43.8971,43.7217,43.8679,55700.0
2008-07-10 15:50:00,45.02,45.02,44.88,44.93,90900.0,43.8581,43.8581,43.7217,43.7704,90900.0
2008-07-10 15:55:00,44.94,45.16,44.89,45.16,142000.0,43.7802,43.9945,43.7315,43.9945,142000.0
2008-07-11 09:30:00,44.65,45.06,43.92,44.01,49700.0,43.4977,43.8971,42.7865,42.8742,49700.0
2008-07-11 09:35:00,43.96,44.44,43.86,44.13,88900.0,42.8255,43.2931,42.728,42.9911,88900.0
2008-07-11 09:40:00,44.15,44.37,44.06,44.23,96100.0,43.0106,43.2249,42.9229,43.0885,96100.0
2008-07-11 09:45:00,44.26,44.31,44.09,44.29,77800.0,43.1177,43.1664,42.9521,43.1469,77800.0
2008-07-11 09:50:00,44.32,44.71,44.26,44.57,101600.0,43.1762,43.5561,43.1177,43.4197,101600.0
2008-07-11 09:55:00,44.56,44.92,44.42,44.86,77700.0,43.41,43.7607,43.2736,43.7022,77700.0
2008-07-11 10:00:00,44.86,44.93,44.6,44.66,76900.0,43.7022,43.7704,43.4489,43.5074,76900.0
2008-07-11 10:05:00,44.66,44.68,44.25,44.66,70600.0,43.5074,43.5269,43.108,43.5074,70600.0
2008-07-11 10:10:00,44.57,44.64,44.33,44.54,24900.0,43.4197,43.4879,43.1859,43.3905,24900.0
2008-07-11 10:15:00,44.57,44.62,44.4,44.53,20200.0,43.4197,43.4684,43.2541,43.3808,20200.0
2008-07-11 10:20:00,44.52,44.52,44.22,44.22,22200.0,43.371,43.371,43.0788,43.0788,22200.0
2008-07-11 10:25:00,44.22,44.35,44.08,44.35,53100.0,43.0788,43.2054,42.9424,43.2054,53100.0
2008-07-11 10:30:00,44.38,44.66,44.25,44.35,29100.0,43.2346,43.5074,43.108,43.2054,29100.0
2008-07-11 10:35:00,44.3,44.42,44.2,44.2,38500.0,43.1567,43.2736,43.0593,43.0593,38500.0
2008-07-11 10:40:00,44.21,44.41,44.21,44.26,15600.0,43.069,43.2639,43.069,43.1177,15600.0
2008-07-11 10:45:00,44.26,44.26,44.14,44.18,30300.0,43.1177,43.1177,43.0008,43.0398,30300.0
2008-07-11 10:50:00,44.18,44.23,44.1,44.18,42000.0,43.0398,43.0885,42.9619,43.0398,42000.0
2008-07-11 10:55:00,44.19,44.25,44.08,44.16,20600.0,43.0495,43.108,42.9424,43.0203,20600.0
2008-07-11 11:00:00,44.16,44.23,44.01,44.02,30500.0,43.0203,43.0885,42.8742,42.8839,30500.0
2008-07-11 11:05:00,44.04,44.33,44.02,44.33,22100.0,42.9034,43.1859,42.8839,43.1859,22100.0
2008-07-11 11:10:00,44.36,44.4,44.25,44.26,18500.0,43.2151,43.2541,43.108,43.1177,18500.0
2008-07-11 11:15:00,44.27,44.37,44.04,44.1,19400.0,43.1275,43.2249,42.9034,42.9619,19400.0
2008-07-11 11:20:00,44.11,44.25,44.02,44.23,16600.0,42.9716,43.108,42.8839,43.0885,16600.0
2008-07-11 11:25:00,44.22,44.22,44.04,44.12,46200.0,43.0788,43.0788,42.9034,42.9813,46200.0
2008-07-11 11:30:00,44.1,44.15,43.96,44.14,54500.0,42.9619,43.0106,42.8255,43.0008,54500.0
2008-07-11 11:35:00,44.15,44.38,44.07,44.21,46600.0,43.0106,43.2346,42.9326,43.069,46600.0
2008-07-11 11:40:00,44.18,44.42,44.1,44.38,66200.0,43.0398,43.2736,42.9619,43.2346,66200.0
2008-07-11 11:45:00,44.35,44.37,44.24,44.3,22200.0,43.2054,43.2249,43.0982,43.1567,22200.0
2008-07-11 11:50:00,44.29,44.29,44.11,44.13,8300.0,43.1469,43.1469,42.9716,42.9911,8300.0
2008-07-11 11:55:00,44.1,44.4,44.07,44.29,18600.0,42.9619,43.2541,42.9326,43.1469,18600.0
2008-07-11 12:00:00,44.31,44.31,44.19,44.27,17600.0,43.1664,43.1664,43.0495,43.1275,17600.0
2008-07-11 12:05:00,44.24,44.26,44.1,44.1,16100.0,43.0982,43.1177,42.9619,42.9619,16100.0
2008-07-11 12:10:00,44.14,44.14,43.97,44.09,32200.0,43.0008,43.0008,42.8352,42.9521,32200.0
2008-07-11 12:15:00,44.09,44.11,43.99,44.03,13400.0,42.9521,42.9716,42.8547,42.8937,13400.0
2008-07-11 12:20:00,44.03,44.11,43.98,44.09,12400.0,42.8937,42.9716,42.8449,42.9521,12400.0
2008-07-11 12:25:00,44.09,44.1,43.89,43.94,36300.0,42.9521,42.9619,42.7573,42.806,36300.0
2008-07-11 12:30:00,43.92,43.95,43.82,43.91,27400.0,42.7865,42.8157,42.6891,42.7768,27400.0
2008-07-11 12:35:00,43.91,43.98,43.79,43.79,19000.0,42.7768,42.8449,42.6599,42.6599,19000.0
2008-07-11 12:40:00,43.78,43.96,43.67,43.89,51900.0,42.6501,42.8255,42.5429,42.7573,51900.0
2008-07-11 12:45:00,43.87,43.89,43.83,43.88,19800.0,42.7378,42.7573,42.6988,42.7475,19800.0
2008-07-11 12:50:00,43.88,43.92,43.67,43.69,26100.0,42.7475,42.7865,42.5429,42.5624,26100.0
2008-07-11 12:55:00,43.68,43.69,43.26,43.42,119400.0,42.5527,42.5624,42.1435,42.2994,119400.0
2008-07-11 13:00:00,43.42,43.59,43.35,43.54,46600.0,42.2994,42.465,42.2312,42.4163,46600.0
2008-07-11 13:05:00,43.55,43.56,43.28,43.46,172400.0,42.426,42.4358,42.163,42.3384,172400.0
2008-07-11 13:10:00,43.48,43.48,43.13,43.36,86100.0,42.3579,42.3579,42.0169,42.2409,86100.0
2008-07-11 13:15:00,43.36,43.54,43.21,43.45,59500.0,42.2409,42.4163,42.0948,42.3286,59500.0
2008-07-11 13:20:00,43.46,43.63,43.43,43.47,75100.0,42.3384,42.504,42.3091,42.3481,75100.0
2008-07-11 13:25:00,43.49,43.61,43.46,43.57,41900.0,42.3676,42.4845,42.3384,42.4455,41900.0
2008-07-11 13:30:00,43.59,43.6,43.47,43.6,33400.0,42.465,42.4748,42.3481,42.4748,33400.0
2008-07-11 13:35:00,43.59,43.76,43.53,43.73,84400.0,42.465,42.6306,42.4066,42.6014,84400.0
2008-07-11 13:40:00,43.7,43.85,43.7,43.77,45800.0,42.5722,42.7183,42.5722,42.6404,45800.0
2008-07-11 13:45:00,43.76,43.78,43.47,43.55,97100.0,42.6306,42.6501,42.3481,42.426,97100.0
2008-07-11 13:50:00,43.55,43.63,43.47,43.59,53300.0,42.426,42.504,42.3481,42.465,53300.0
2008-07-11 13:55:00,43.57,43.71,43.54,43.63,53100.0,42.4455,42.5819,42.4163,42.504,53100.0
2008-07-11 14:00:00,43.64,43.76,43.56,43.74,31400.0,42.5137,42.6306,42.4358,42.6111,31400.0
2008-07-11 14:05:00,43.74,43.79,43.69,43.71,43300.0,42.6111,42.6599,42.5624,42.5819,43300.0
2008-07-11 14:10:00,43.72,43.76,43.63,43.75,47900.0,42.5917,42.6306,42.504,42.6209,47900.0
2008-07-11 14:15:00,43.75,43.77,43.53,43.66,60200.0,42.6209,42.6404,42.4066,42.5332,60200.0
2008-07-11 14:20:00,43.65,43.69,43.48,43.48,46600.0,42.5235,42.5624,42.3579,42.3579,46600.0
2008-07-11 14:25:00,43.5,43.62,43.48,43.54,47000.0,42.3773,42.4942,42.3579,42.4163,47000.0
2008-07-11 14:30:00,43.52,43.58,43.45,43.47,40400.0,42.3968,42.4553,42.3286,42.3481,40400.0
2008-07-11 14:35:00,43.48,43.56,43.4,43.44,75400.0,42.3579,42.4358,42.2799,42.3189,75400.0
2008-07-11 14:40:00,43.43,43.65,43.35,43.65,69600.0,42.3091,42.5235,42.2312,42.5235,69600.0
2008-07-11 14:45:00,43.67,44.29,43.67,44.27,74300.0,42.5429,43.1469,42.5429,43.1275,74300.0
2008-07-11 14:50:00,44.28,44.4,43.96,44.03,105500.0,43.1372,43.2541,42.8255,42.8937,105500.0
2008-07-11 14:55:00,44.05,44.27,44.02,44.2,107100.0,42.9131,43.1275,42.8839,43.0593,107100.0
2008-07-11 15:00:00,44.22,44.84,44.21,44.72,93300.0,43.0788,43.6828,43.069,43.5659,93300.0
2008-07-11 15:05:00,44.73,44.76,44.44,44.53,56500.0,43.5756,43.6048,43.2931,43.3808,56500.0
2008-07-11 15:10:00,44.54,44.57,44.05,44.05,55400.0,43.3905,43.4197,42.9131,42.9131,55400.0
2008-07-11 15:15:00,44.05,44.3,44.03,44.2,23700.0,42.9131,43.1567,42.8937,43.0593,23700.0
2008-07-11 15:20:00,44.19,44.34,44.02,44.06,63400.0,43.0495,43.1957,42.8839,42.9229,63400.0
2008-07-11 15:25:00,44.09,44.2,43.87,44.0,107300.0,42.9521,43.0593,42.7378,42.8644,107300.0
2008-07-11 15:30:00,44.0,44.04,43.66,43.7,170900.0,42.8644,42.9034,42.5332,42.5722,170900.0
2008-07-11 15:35:00,43.7,43.94,43.68,43.85,58000.0,42.5722,42.806,42.5527,42.7183,58000.0
2008-07-11 15:40:00,43.85,43.89,43.78,43.8,88500.0,42.7183,42.7573,42.6501,42.6696,88500.0
2008-07-11 15:45:00,43.82,43.89,43.78,43.79,168200.0,42.6891,42.7573,42.6501,42.6599,168200.0
2008-07-11 15:50:00,43.8,44.16,43.55,44.07,103900.0,42.6696,43.0203,42.426,42.9326,103900.0
2008-07-11 15:55:00,44.07,44.21,44.0,44.15,212300.0,42.9326,43.069,42.8644,43.0106,212300.0
2008-07-14 09:30:00,44.31,45.0,44.26,44.83,59000.0,43.1664,43.8386,43.1177,43.673,59000.0
2008-07-14 09:35:00,44.75,44.82,44.39,44.56,56300.0,43.5951,43.6633,43.2444,43.41,56300.0
2008-07-14 09:40:00,44.59,44.71,44.39,44.42,59000.0,43.4392,43.5561,43.2444,43.2736,59000.0
2008-07-14 09:45:00,44.41,44.5,44.32,44.5,39700.0,43.2639,43.3515,43.1762,43.3515,39700.0
2008-07-14 09:50:00,44.5,44.62,44.27,44.55,128400.0,43.3515,43.4684,43.1275,43.4002,128400.0
2008-07-14 09:55:00,44.54,44.71,44.43,44.51,90700.0,43.3905,43.5561,43.2833,43.3613,90700.0
2008-07-14 10:00:00,44.51,44.53,44.28,44.33,42300.0,43.3613,43.3808,43.1372,43.1859,42300.0
2008-07-14 10:05:00,44.32,44.51,44.3,44.47,44200.0,43.1762,43.3613,43.1567,43.3223,44200.0
2008-07-14 10:10:00,44.44,44.65,44.36,44.65,21300.0,43.2931,43.4977,43.2151,43.4977,21300.0
2008-07-14 10:15:00,44.64,44.71,44.59,44.7,19700.0,43.4879,43.5561,43.4392,43.5464,19700.0
2008-07-14 10:20:00,44.7,44.76,44.54,44.71,52300.0,43.5464,43.6048,43.3905,43.5561,52300.0
2008-07-14 10:25:00,44.71,44.71,44.51,44.66,46100.0,43.5561,43.5561,43.3613,43.5074,46100.0
2008-07-14 10:30:00,44.67,44.95,44.66,44.73,39600.0,43.5171,43.7899,43.5074,43.5756,39600.0
2008-07-14 10:35:00,44.73,44.87,44.62,44.71,49300.0,43.5756,43.712,43.4684,43.5561,49300.0
2008-07-14 10:40:00,44.71,44.73,44.48,44.51,33200.0,43.5561,43.5756,43.332,43.3613,33200.0
2008-07-14 10:45:00,44.52,44.63,44.42,44.61,28600.0,43.371,43.4782,43.2736,43.4587,28600.0
2008-07-14 10:50:00,44.61,44.73,44.59,44.71,33500.0,43.4587,43.5756,43.4392,43.5561,33500.0
2008-07-14 10:55:00,44.7,44.96,44.7,44.79,26300.0,43.5464,43.7997,43.5464,43.634,26300.0
2008-07-14 11:00:00,44.79,44.88,44.69,44.73,24000.0,43.634,43.7217,43.5366,43.5756,24000.0
2008-07-14 11:05:00,44.71,44.76,44.62,44.64,10200.0,43.5561,43.6048,43.4684,43.4879,10200.0
2008-07-14 11:10:00,44.64,44.77,44.48,44.76,30600.0,43.4879,43.6146,43.332,43.6048,30600.0
2008-07-14 11:15:00,44.77,44.81,44.7,44.78,23300.0,43.6146,43.6535,43.5464,43.6243,23300.0
2008-07-14 11:20:00,44.79,44.83,44.54,44.56,33300.0,43.634,43.673,43.3905,43.41,33300.0
2008-07-14 11:25:00,44.56,44.66,44.55,44.6,40400.0,43.41,43.5074,43.4002,43.4489,40400.0
2008-07-14 11:30:00,44.61,44.62,44.43,44.51,33600.0,43.4587,43.4684,43.2833,43.3613,33600.0
2008-07-14 11:35:00,44.54,44.58,44.5,44.52,13300.0,43.3905,43.4295,43.3515,43.371,13300.0
2008-07-14 11:40:00,44.55,44.64,44.5,44.56,26000.0,43.4002,43.4879,43.3515,43.41,26000.0
2008-07-14 11:45:00,44.56,44.66,44.5,44.57,19400.0,43.41,43.5074,43.3515,43.4197,19400.0
2008-07-14 11:50:00,44.54,44.55,44.44,44.46,39900.0,43.3905,43.4002,43.2931,43.3126,39900.0
2008-07-14 11:55:00,44.46,44.62,44.27,44.57,38400.0,43.3126,43.4684,43.1275,43.4197,38400.0
2008-07-14 12:00:00,44.56,44.56,44.4,44.44,17000.0,43.41,43.41,43.2541,43.2931,17000.0
2008-07-14 12:05:00,44.41,44.5,44.36,44.36,9500.0,43.2639,43.3515,43.2151,43.2151,9500.0
2008-07-14 12:10:00,44.38,44.38,44.31,44.33,15500.0,43.2346,43.2346,43.1664,43.1859,15500.0
2008-07-14 12:15:00,44.33,44.46,44.33,44.46,15800.0,43.1859,43.3126,43.1859,43.3126,15800.0
2008-07-14 12:20:00,44.45,44.49,44.37,44.42,24200.0,43.3028,43.3418,43.2249,43.2736,24200.0
2008-07-14 12:25:00,44.42,44.45,44.36,44.42,16600.0,43.2736,43.3028,43.2151,43.2736,16600.0
2008-07-14 12:30:00,44.41,44.46,44.3,44.32,16000.0,43.2639,43.3126,43.1567,43.1762,16000.0
2008-07-14 12:35:00,44.31,44.41,44.28,44.39,35300.0,43.1664,43.2639,43.1372,43.2444,35300.0
2008-07-14 12:40:00,44.41,44.44,44.37,44.42,10900.0,43.2639,43.2931,43.2249,43.2736,10900.0
2008-07-14 12:45:00,44.41,44.47,44.37,44.43,18800.0,43.2639,43.3223,43.2249,43.2833,18800.0
2008-07-14 12:50:00,44.43,44.61,44.43,44.59,39900.0,43.2833,43.4587,43.2833,43.4392,39900.0
2008-07-14 12:55:00,44.6,44.61,44.36,44.41,11800.0,43.4489,43.4587,43.2151,43.2639,11800.0
2008-07-14 13:00:00,44.43,44.46,44.34,44.45,19000.0,43.2833,43.3126,43.1957,43.3028,19000.0
2008-07-14 13:05:00,44.46,44.47,44.4,44.45,30200.0,43.3126,43.3223,43.2541,43.3028,30200.0
2008-07-14 13:10:00,44.45,44.49,44.36,44.43,24300.0,43.3028,43.3418,43.2151,43.2833,24300.0
2008-07-14 13:15:00,44.43,44.48,44.39,44.42,15800.0,43.2833,43.332,43.2444,43.2736,15800.0
2008-07-14 13:20:00,44.42,44.54,44.42,44.5,22000.0,43.2736,43.3905,43.2736,43.3515,22000.0
2008-07-14 13:25:00,44.5,44.55,44.46,44.52,25400.0,43.3515,43.4002,43.3126,43.371,25400.0
2008-07-14 13:30:00,44.51,44.53,44.4,44.46,14900.0,43.3613,43.3808,43.2541,43.3126,14900.0
2008-07-14 13:35:00,44.47,44.58,44.44,44.56,22800.0,43.3223,43.4295,43.2931,43.41,22800.0
2008-07-14 13:40:00,44.56,44.66,44.51,44.63,23400.0,43.41,43.5074,43.3613,43.4782,23400.0
2008-07-14 13:45:00,44.65,44.76,44.6,44.67,23300.0,43.4977,43.6048,43.4489,43.5171,23300.0
2008-07-14 13:50:00,44.66,44.71,44.53,44.53,19700.0,43.5074,43.5561,43.3808,43.3808,19700.0
2008-07-14 13:55:00,44.54,44.63,44.51,44.59,18500.0,43.3905,43.4782,43.3613,43.4392,18500.0
2008-07-14 14:00:00,44.6,44.63,44.52,44.56,12500.0,43.4489,43.4782,43.371,43.41,12500.0
2008-07-14 14:05:00,44.55,44.7,44.52,44.66,13000.0,43.4002,43.5464,43.371,43.5074,13000.0
2008-07-14 14:10:00,44.66,44.73,44.6,44.61,13500.0,43.5074,43.5756,43.4489,43.4587,13500.0
2008-07-14 14:15:00,44.6,44.6,44.48,44.5,37000.0,43.4489,43.4489,43.332,43.3515,37000.0
2008-07-14 14:20:00,44.5,44.52,44.45,44.49,13800.0,43.3515,43.371,43.3028,43.3418,13800.0
2008-07-14 14:25:00,44.48,44.61,44.47,44.53,24400.0,43.332,43.4587,43.3223,43.3808,24400.0
2008-07-14 14:30:00,44.55,44.58,44.53,44.56,13300.0,43.4002,43.4295,43.3808,43.41,13300.0
2008-07-14 14:35:00,44.56,44.56,44.44,44.49,21100.0,43.41,43.41,43.2931,43.3418,21100.0
2008-07-14 14:40:00,44.48,44.49,44.35,44.37,35800.0,43.332,43.3418,43.2054,43.2249,35800.0
2008-07-14 14:45:00,44.35,44.36,44.25,44.3,12700.0,43.2054,43.2151,43.108,43.1567,12700.0
2008-07-14 14:50:00,44.28,44.29,44.19,44.26,28800.0,43.1372,43.1469,43.0495,43.1177,28800.0
2008-07-14 14:55:00,44.25,44.31,44.2,44.25,13500.0,43.108,43.1664,43.0593,43.108,13500.0
2008-07-14 15:00:00,44.25,44.39,44.22,44.33,18400.0,43.108,43.2444,43.0788,43.1859,18400.0
2008-07-14 15:05:00,44.32,44.32,44.18,44.24,27000.0,43.1762,43.1762,43.0398,43.0982,27000.0
2008-07-14 15:10:00,44.25,44.35,44.23,44.32,19400.0,43.108,43.2054,43.0885,43.1762,19400.0
2008-07-14 15:15:00,44.32,44.41,44.31,44.34,36000.0,43.1762,43.2639,43.1664,43.1957,36000.0
2008-07-14 15:20:00,44.34,44.56,44.25,44.45,71500.0,43.1957,43.41,43.108,43.3028,71500.0
2008-07-14 15:25:00,44.45,44.66,44.45,44.6,74000.0,43.3028,43.5074,43.3028,43.4489,74000.0
2008-07-14 15:30:00,44.62,44.91,44.61,44.86,122100.0,43.4684,43.7509,43.4587,43.7022,122100.0
2008-07-14 15:35:00,44.86,44.95,44.78,44.84,81100.0,43.7022,43.7899,43.6243,43.6828,81100.0
2008-07-14 15:40:00,44.83,44.83,44.57,44.59,63100.0,43.673,43.673,43.4197,43.4392,63100.0
2008-07-14 15:45:00,44.6,44.64,44.54,44.63,69300.0,43.4489,43.4879,43.3905,43.4782,69300.0
2008-07-14 15:50:00,44.61,44.62,44.38,44.4,68700.0,43.4587,43.4684,43.2346,43.2541,68700.0
2008-07-14 15:55:00,44.4,44.4,44.31,44.34,153300.0,43.2541,43.2541,43.1664,43.1957,153300.0
2008-07-15 09:30:00,44.2,44.43,43.69,43.69,76900.0,43.0593,43.2833,42.5624,42.5624,76900.0
2008-07-15 09:35:00,43.69,43.75,43.43,43.59,92300.0,42.5624,42.6209,42.3091,42.465,92300.0
2008-07-15 09:40:00,43.61,43.87,43.6,43.75,94800.0,42.4845,42.7378,42.4748,42.6209,94800.0
2008-07-15 09:45:00,43.74,43.85,43.56,43.59,69400.0,42.6111,42.7183,42.4358,42.465,69400.0
2008-07-15 09:50:00,43.59,43.86,43.54,43.73,74700.0,42.465,42.728,42.4163,42.6014,74700.0
2008-07-15 09:55:00,43.73,43.84,43.48,43.77,94300.0,42.6014,42.7086,42.3579,42.6404,94300.0
2008-07-15 10:00:00,43.78,43.78,43.4,43.55,128200.0,42.6501,42.6501,42.2799,42.426,128200.0
2008-07-15 10:05:00,43.6,43.75,43.37,43.74,97100.0,42.4748,42.6209,42.2507,42.6111,97100.0
2008-07-15 10:10:00,43.76,44.05,43.56,44.0,80600.0,42.6306,42.9131,42.4358,42.8644,80600.0
2008-07-15 10:15:00,44.0,44.07,43.85,43.93,106900.0,42.8644,42.9326,42.7183,42.7962,106900.0
2008-07-15 10:20:00,43.94,44.0,43.67,43.72,88100.0,42.806,42.8644,42.5429,42.5917,88100.0
2008-07-15 10:25:00,43.72,43.83,43.58,43.7,60100.0,42.5917,42.6988,42.4553,42.5722,60100.0
2008-07-15 10:30:00,43.69,43.72,43.46,43.69,74700.0,42.5624,42.5917,42.3384,42.5624,74700.0
2008-07-15 10:35:00,43.68,43.97,43.68,43.78,56400.0,42.5527,42.8352,42.5527,42.6501,56400.0
2008-07-15 10:40:00,43.79,44.0,43.78,44.0,54000.0,42.6599,42.8644,42.6501,42.8644,54000.0
2008-07-15 10:45:00,43.99,44.03,43.86,43.97,51700.0,42.8547,42.8937,42.728,42.8352,51700.0
2008-07-15 10:50:00,44.0,44.17,43.95,44.08,49900.0,42.8644,43.03,42.8157,42.9424,49900.0
2008-07-15 10:55:00,44.09,44.11,43.87,43.95,39700.0,42.9521,42.9716,42.7378,42.8157,39700.0
2008-07-15 11:00:00,43.95,44.33,43.95,44.26,66900.0,42.8157,43.1859,42.8157,43.1177,66900.0
2008-07-15 11:05:00,44.26,44.68,44.25,44.49,93600.0,43.1177,43.5269,43.108,43.3418,93600.0
2008-07-15 11:10:00,44.49,44.5,44.35,44.5,126300.0,43.3418,43.3515,43.2054,43.3515,126300.0
2008-07-15 11:15:00,44.5,44.69,44.5,44.66,80200.0,43.3515,43.5366,43.3515,43.5074,80200.0
2008-07-15 11:20:00,44.66,44.79,44.57,44.7,92500.0,43.5074,43.634,43.4197,43.5464,92500.0
2008-07-15 11:25:00,44.68,44.79,44.39,44.41,78000.0,43.5269,43.634,43.2444,43.2639,78000.0
2008-07-15 11:30:00,44.4,44.41,44.04,44.04,65100.0,43.2541,43.2639,42.9034,42.9034,65100.0
2008-07-15 11:35:00,44.02,44.2,44.0,44.06,70100.0,42.8839,43.0593,42.8644,42.9229,70100.0
2008-07-15 11:40:00,44.03,44.12,43.99,44.0,37700.0,42.8937,42.9813,42.8547,42.8644,37700.0
2008-07-15 11:45:00,44.0,44.0,43.86,43.99,33800.0,42.8644,42.8644,42.728,42.8547,33800.0
2008-07-15 11:50:00,44.0,44.01,43.9,43.9,63500.0,42.8644,42.8742,42.767,42.767,63500.0
2008-07-15 11:55:00,43.93,44.33,43.93,44.25,69800.0,42.7962,43.1859,42.7962,43.108,69800.0
2008-07-15 12:00:00,44.25,44.44,44.07,44.44,61800.0,43.108,43.2931,42.9326,43.2931,61800.0
2008-07-15 12:05:00,44.44,44.57,44.26,44.4,86400.0,43.2931,43.4197,43.1177,43.2541,86400.0
2008-07-15 12:10:00,44.39,44.39,44.19,44.25,111800.0,43.2444,43.2444,43.0495,43.108,111800.0
2008-07-15 12:15:00,44.25,44.46,44.19,44.38,72500.0,43.108,43.3126,43.0495,43.2346,72500.0
2008-07-15 12:20:00,44.38,44.4,44.1,44.11,177400.0,43.2346,43.2541,42.9619,42.9716,177400.0
2008-07-15 12:25:00,44.1,44.3,43.97,44.16,61300.0,42.9619,43.1567,42.8352,43.0203,61300.0
2008-07-15 12:30:00,44.16,44.34,44.04,44.33,47200.0,43.0203,43.1957,42.9034,43.1859,47200.0
2008-07-15 12:35:00,44.33,44.36,44.17,44.26,28300.0,43.1859,43.2151,43.03,43.1177,28300.0
2008-07-15 12:40:00,44.26,44.37,44.23,44.36,52600.0,43.1177,43.2249,43.0885,43.2151,52600.0
2008-07-15 12:45:00,44.35,44.4,44.32,44.33,49600.0,43.2054,43.2541,43.1762,43.1859,49600.0
2008-07-15 12:50:00,44.34,44.4,44.32,44.4,63800.0,43.1957,43.2541,43.1762,43.2541,63800.0
2008-07-15 12:55:00,44.4,44.42,44.31,44.36,74400.0,43.2541,43.2736,43.1664,43.2151,74400.0
2008-07-15 13:00:00,44.36,44.59,44.29,44.57,74600.0,43.2151,43.4392,43.1469,43.4197,74600.0
2008-07-15 13:05:00,44.57,44.76,44.57,44.75,86000.0,43.4197,43.6048,43.4197,43.5951,86000.0
2008-07-15 13:10:00,44.75,44.9,44.72,44.79,84700.0,43.5951,43.7412,43.5659,43.634,84700.0
2008-07-15 13:15:00,44.79,44.85,44.76,44.81,46100.0,43.634,43.6925,43.6048,43.6535,46100.0
2008-07-15 13:20:00,44.82,44.84,44.56,44.62,102000.0,43.6633,43.6828,43.41,43.4684,102000.0
2008-07-15 13:25:00,44.63,44.63,44.4,44.44,65100.0,43.4782,43.4782,43.2541,43.2931,65100.0
2008-07-15 13:30:00,44.44,44.66,44.35,44.58,54800.0,43.2931,43.5074,43.2054,43.4295,54800.0
2008-07-15 13:35:00,44.56,44.64,44.49,44.6,29300.0,43.41,43.4879,43.3418,43.4489,29300.0
2008-07-15 13:40:00,44.61,44.66,44.58,44.63,40500.0,43.4587,43.5074,43.4295,43.4782,40500.0
2008-07-15 13:45:00,44.63,44.81,44.63,44.79,37600.0,43.4782,43.6535,43.4782,43.634,37600.0
2008-07-15 13:50:00,44.78,44.89,44.73,44.77,47000.0,43.6243,43.7315,43.5756,43.6146,47000.0
2008-07-15 13:55:00,44.77,44.83,44.67,44.7,46900.0,43.6146,43.673,43.5171,43.5464,46900.0
2008-07-15 14:00:00,44.68,44.75,44.58,44.62,56300.0,43.5269,43.5951,43.4295,43.4684,56300.0
2008-07-15 14:05:00,44.62,44.62,44.51,44.57,56400.0,43.4684,43.4684,43.3613,43.4197,56400.0
2008-07-15 14:10:00,44.56,44.68,44.51,44.58,52700.0,43.41,43.5269,43.3613,43.4295,52700.0
2008-07-15 14:15:00,44.56,44.89,44.55,44.79,67500.0,43.41,43.7315,43.4002,43.634,67500.0
2008-07-15 14:20:00,44.79,44.86,44.65,44.67,49200.0,43.634,43.7022,43.4977,43.5171,49200.0
2008-07-15 14:25:00,44.67,44.81,44.66,44.73,34600.0,43.5171,43.6535,43.5074,43.5756,34600.0
2008-07-15 14:30:00,44.75,44.86,44.65,44.65,66500.0,43.5951,43.7022,43.4977,43.4977,66500.0
2008-07-15 14:35:00,44.64,44.64,44.49,44.5,46900.0,43.4879,43.4879,43.3418,43.3515,46900.0
2008-07-15 14:40:00,44.5,44.53,44.39,44.43,48100.0,43.3515,43.3808,43.2444,43.2833,48100.0
2008-07-15 14:45:00,44.45,44.54,44.4,44.5,43200.0,43.3028,43.3905,43.2541,43.3515,43200.0
2008-07-15 14:50:00,44.51,44.55,44.34,44.54,53300.0,43.3613,43.4002,43.1957,43.3905,53300.0
2008-07-15 14:55:00,44.55,44.61,44.52,44.58,56700.0,43.4002,43.4587,43.371,43.4295,56700.0
2008-07-15 15:00:00,44.57,44.71,44.55,44.63,118400.0,43.4197,43.5561,43.4002,43.4782,118400.0
2008-07-15 15:05:00,44.64,44.7,44.61,44.66,67100.0,43.4879,43.5464,43.4587,43.5074,67100.0
2008-07-15 15:10:00,44.66,44.71,44.54,44.6,98300.0,43.5074,43.5561,43.3905,43.4489,98300.0
2008-07-15 15:15:00,44.58,44.66,44.52,44.66,32500.0,43.4295,43.5074,43.371,43.5074,32500.0
2008-07-15 15:20:00,44.68,44.74,44.59,44.62,46700.0,43.5269,43.5853,43.4392,43.4684,46700.0
2008-07-15 15:25:00,44.62,44.66,44.45,44.45,79500.0,43.4684,43.5074,43.3028,43.3028,79500.0
2008-07-15 15:30:00,44.45,44.7,44.45,44.57,104100.0,43.3028,43.5464,43.3028,43.4197,104100.0
2008-07-15 15:35:00,44.58,44.78,44.53,44.68,66400.0,43.4295,43.6243,43.3808,43.5269,66400.0
2008-07-15 15:40:00,44.68,44.7,44.49,44.5,132200.0,43.5269,43.5464,43.3418,43.3515,132200.0
2008-07-15 15:45:00,44.5,44.56,44.3,44.32,71900.0,43.3515,43.41,43.1567,43.1762,71900.0
2008-07-15 15:50:00,44.35,44.56,44.35,44.52,78900.0,43.2054,43.41,43.2054,43.371,78900.0
2008-07-15 15:55:00,44.53,44.67,44.52,44.55,187500.0,43.3808,43.5171,43.371,43.4002,187500.0
2008-07-16 09:30:00,44.75,44.97,44.7,44.97,70100.0,43.5951,43.8094,43.5464,43.8094,70100.0
2008-07-16 09:35:00,44.91,45.02,44.86,44.91,54800.0,43.7509,43.8581,43.7022,43.7509,54800.0
2008-07-16 09:40:00,44.88,44.9,44.71,44.84,32400.0,43.7217,43.7412,43.5561,43.6828,32400.0
2008-07-16 09:45:00,44.82,44.86,44.66,44.68,36800.0,43.6633,43.7022,43.5074,43.5269,36800.0
2008-07-16 09:50:00,44.7,44.9,44.6,44.77,60900.0,43.5464,43.7412,43.4489,43.6146,60900.0
2008-07-16 09:55:00,44.78,45.12,44.78,44.94,102800.0,43.6243,43.9555,43.6243,43.7802,102800.0
2008-07-16 10:00:00,44.91,45.06,44.9,44.98,83500.0,43.7509,43.8971,43.7412,43.8191,83500.0
2008-07-16 10:05:00,44.98,45.01,44.92,45.0,73200.0,43.8191,43.8484,43.7607,43.8386,73200.0
2008-07-16 10:10:00,45.0,45.02,44.85,44.9,32200.0,43.8386,43.8581,43.6925,43.7412,32200.0
2008-07-16 10:15:00,44.89,44.97,44.8,44.8,31600.0,43.7315,43.8094,43.6438,43.6438,31600.0
2008-07-16 10:20:00,44.81,44.98,44.73,44.96,51500.0,43.6535,43.8191,43.5756,43.7997,51500.0
2008-07-16 10:25:00,44.95,45.04,44.92,44.96,30700.0,43.7899,43.8776,43.7607,43.7997,30700.0
2008-07-16 10:30:00,44.97,45.02,44.79,44.91,21000.0,43.8094,43.8581,43.634,43.7509,21000.0
2008-07-16 10:35:00,44.91,45.24,44.91,45.22,88900.0,43.7509,44.0724,43.7509,44.0529,88900.0
2008-07-16 10:40:00,45.21,45.42,45.2,45.36,46400.0,44.0432,44.2478,44.0335,44.1893,46400.0
2008-07-16 10:45:00,45.38,45.57,45.33,45.41,44700.0,44.2088,44.3939,44.1601,44.238,44700.0
2008-07-16 10:50:00,45.42,45.59,45.34,45.57,37800.0,44.2478,44.4134,44.1698,44.3939,37800.0
2008-07-16 10:55:00,45.57,45.59,45.43,45.5,58000.0,44.3939,44.4134,44.2575,44.3257,58000.0
2008-07-16 11:00:00,45.49,45.62,45.46,45.58,27400.0,44.316,44.4426,44.2868,44.4037,27400.0
2008-07-16 11:05:00,45.59,45.61,45.41,45.44,44200.0,44.4134,44.4329,44.238,44.2673,44200.0
2008-07-16 11:10:00,45.44,45.57,45.38,45.57,24400.0,44.2673,44.3939,44.2088,44.3939,24400.0
2008-07-16 11:15:00,45.55,45.59,45.47,45.5,15400.0,44.3744,44.4134,44.2965,44.3257,15400.0
2008-07-16 11:20:00,45.49,45.5,45.25,45.26,26100.0,44.316,44.3257,44.0822,44.0919,26100.0
2008-07-16 11:25:00,45.21,45.5,45.21,45.44,53700.0,44.0432,44.3257,44.0432,44.2673,53700.0
2008-07-16 11:30:00,45.45,45.63,45.43,45.63,56600.0,44.277,44.4524,44.2575,44.4524,56600.0
2008-07-16 11:35:00,45.64,45.69,45.46,45.46,39700.0,44.4621,44.5108,44.2868,44.2868,39700.0
2008-07-16 11:40:00,45.48,45.49,45.22,45.22,59700.0,44.3062,44.316,44.0529,44.0529,59700.0
2008-07-16 11:45:00,45.23,45.35,45.2,45.33,31000.0,44.0627,44.1796,44.0335,44.1601,31000.0
2008-07-16 11:50:00,45.29,45.41,45.29,45.34,23100.0,44.1211,44.238,44.1211,44.1698,23100.0
2008-07-16 11:55:00,45.35,45.47,45.35,45.36,28100.0,44.1796,44.2965,44.1796,44.1893,28100.0
2008-07-16 12:00:00,45.37,45.38,45.2,45.37,63300.0,44.1991,44.2088,44.0335,44.1991,63300.0
2008-07-16 12:05:00,45.36,45.37,45.19,45.22,39200.0,44.1893,44.1991,44.0237,44.0529,39200.0
2008-07-16 12:10:00,45.2,45.34,45.15,45.32,55600.0,44.0335,44.1698,43.9848,44.1504,55600.0
2008-07-16 12:15:00,45.32,45.32,45.24,45.27,28900.0,44.1504,44.1504,44.0724,44.1017,28900.0
2008-07-16 12:20:00,45.27,45.3,45.14,45.23,74500.0,44.1017,44.1309,43.975,44.0627,74500.0
2008-07-16 12:25:00,45.22,45.29,45.17,45.26,123100.0,44.0529,44.1211,44.0042,44.0919,123100.0
2008-07-16 12:30:00,45.24,45.28,45.16,45.24,38900.0,44.0724,44.1114,43.9945,44.0724,38900.0
2008-07-16 12:35:00,45.24,45.26,45.13,45.15,29900.0,44.0724,44.0919,43.9653,43.9848,29900.0
2008-07-16 12:40:00,45.16,45.29,45.11,45.19,42500.0,43.9945,44.1211,43.9458,44.0237,42500.0
2008-07-16 12:45:00,45.2,45.21,45.06,45.11,32300.0,44.0335,44.0432,43.8971,43.9458,32300.0
2008-07-16 12:50:00,45.12,45.18,45.11,45.15,92900.0,43.9555,44.014,43.9458,43.9848,92900.0
2008-07-16 12:55:00,45.13,45.16,45.07,45.14,24200.0,43.9653,43.9945,43.9068,43.975,24200.0
2008-07-16 13:00:00,45.15,45.35,45.09,45.34,59700.0,43.9848,44.1796,43.9263,44.1698,59700.0
2008-07-16 13:05:00,45.34,45.39,45.3,45.32,46300.0,44.1698,44.2186,44.1309,44.1504,46300.0
2008-07-16 13:10:00,45.31,45.33,45.21,45.26,56400.0,44.1406,44.1601,44.0432,44.0919,56400.0
2008-07-16 13:15:00,45.28,45.33,45.25,45.28,23300.0,44.1114,44.1601,44.0822,44.1114,23300.0
2008-07-16 13:20:00,45.28,45.48,45.28,45.48,29400.0,44.1114,44.3062,44.1114,44.3062,29400.0
2008-07-16 13:25:00,45.48,45.5,45.34,45.37,25900.0,44.3062,44.3257,44.1698,44.1991,25900.0
2008-07-16 13:30:00,45.39,45.4,45.32,45.38,24300.0,44.2186,44.2283,44.1504,44.2088,24300.0
2008-07-16 13:35:00,45.38,45.41,45.35,45.38,9200.0,44.2088,44.238,44.1796,44.2088,9200.0
2008-07-16 13:40:00,45.39,45.45,45.36,45.45,14600.0,44.2186,44.277,44.1893,44.277,14600.0
2008-07-16 13:45:00,45.45,45.5,45.27,45.3,14600.0,44.277,44.3257,44.1017,44.1309,14600.0
2008-07-16 13:50:00,45.3,45.42,45.3,45.42,12500.0,44.1309,44.2478,44.1309,44.2478,12500.0
2008-07-16 13:55:00,45.42,45.5,45.42,45.48,14800.0,44.2478,44.3257,44.2478,44.3062,14800.0
2008-07-16 14:00:00,45.46,45.58,45.32,45.43,42500.0,44.2868,44.4037,44.1504,44.2575,42500.0
2008-07-16 14:05:00,45.46,45.46,45.25,45.32,23700.0,44.2868,44.2868,44.0822,44.1504,23700.0
2008-07-16 14:10:00,45.33,45.44,45.28,45.42,38500.0,44.1601,44.2673,44.1114,44.2478,38500.0
2008-07-16 14:15:00,45.4,45.62,45.4,45.58,32900.0,44.2283,44.4426,44.2283,44.4037,32900.0
2008-07-16 14:20:00,45.58,45.67,45.54,45.66,16100.0,44.4037,44.4913,44.3647,44.4816,16100.0
2008-07-16 14:25:00,45.66,45.72,45.64,45.71,66400.0,44.4816,44.54,44.4621,44.5303,66400.0
2008-07-16 14:30:00,45.71,45.79,45.69,45.79,34100.0,44.5303,44.6082,44.5108,44.6082,34100.0
2008-07-16 14:35:00,45.8,45.84,45.75,45.75,74200.0,44.618,44.6569,44.5693,44.5693,74200.0
2008-07-16 14:40:00,45.75,45.79,45.63,45.65,48600.0,44.5693,44.6082,44.4524,44.4718,48600.0
2008-07-16 14:45:00,45.64,45.69,45.5,45.62,73200.0,44.4621,44.5108,44.3257,44.4426,73200.0
2008-07-16 14:50:00,45.61,45.7,45.6,45.68,40400.0,44.4329,44.5206,44.4231,44.5011,40400.0
2008-07-16 14:55:00,45.67,45.69,45.57,45.63,74000.0,44.4913,44.5108,44.3939,44.4524,74000.0
2008-07-16 15:00:00,45.61,45.69,45.55,45.68,60200.0,44.4329,44.5108,44.3744,44.5011,60200.0
2008-07-16 15:05:00,45.69,45.69,45.6,45.63,35800.0,44.5108,44.5108,44.4231,44.4524,35800.0
2008-07-16 15:10:00,45.63,45.69,45.55,45.69,41800.0,44.4524,44.5108,44.3744,44.5108,41800.0
2008-07-16 15:15:00,45.68,45.75,45.65,45.74,55200.0,44.5011,44.5693,44.4718,44.5595,55200.0
2008-07-16 15:20:00,45.74,45.86,45.74,45.83,82500.0,44.5595,44.6764,44.5595,44.6472,82500.0
2008-07-16 15:25:00,45.82,46.03,45.82,45.97,130400.0,44.6375,44.842,44.6375,44.7836,130400.0
2008-07-16 15:30:00,45.98,46.06,45.97,46.05,123200.0,44.7933,44.8713,44.7836,44.8615,123200.0
2008-07-16 15:35:00,46.07,46.2,46.02,46.19,136600.0,44.881,45.0077,44.8323,44.9979,136600.0
2008-07-16 15:40:00,46.2,46.31,46.18,46.2,185200.0,45.0077,45.1148,44.9882,45.0077,185200.0
2008-07-16 15:45:00,46.2,46.29,46.17,46.27,189000.0,45.0077,45.0953,44.9784,45.0758,189000.0
2008-07-16 15:50:00,46.27,46.27,46.08,46.19,199900.0,45.0758,45.0758,44.8908,44.9979,199900.0
2008-07-16 15:55:00,46.17,46.17,46.03,46.03,197000.0,44.9784,44.9784,44.842,44.842,197000.0
2008-07-17 09:30:00,46.1,46.94,46.01,46.69,95100.0,44.9102,45.7286,44.8226,45.485,95100.0
2008-07-17 09:35:00,46.69,46.76,46.38,46.4,113500.0,45.485,45.5532,45.183,45.2025,113500.0
2008-07-17 09:40:00,46.44,46.84,46.41,46.7,53800.0,45.2415,45.6311,45.2122,45.4948,53800.0
2008-07-17 09:45:00,46.7,46.75,46.48,46.61,80000.0,45.4948,45.5435,45.2804,45.4071,80000.0
2008-07-17 09:50:00,46.6,46.78,46.45,46.7,70000.0,45.3973,45.5727,45.2512,45.4948,70000.0
2008-07-17 09:55:00,46.68,46.81,46.51,46.75,239100.0,45.4753,45.6019,45.3097,45.5435,239100.0
2008-07-17 10:00:00,46.75,46.91,46.52,46.6,246100.0,45.5435,45.6993,45.3194,45.3973,246100.0
2008-07-17 10:05:00,46.6,46.7,46.35,46.65,164800.0,45.3973,45.4948,45.1538,45.446,164800.0
2008-07-17 10:10:00,46.62,46.64,46.29,46.35,75300.0,45.4168,45.4363,45.0953,45.1538,75300.0
2008-07-17 10:15:00,46.34,46.8,46.34,46.56,101500.0,45.144,45.5922,45.144,45.3584,101500.0
2008-07-17 10:20:00,46.55,46.77,46.48,46.66,82400.0,45.3486,45.5629,45.2804,45.4558,82400.0
2008-07-17 10:25:00,46.66,46.71,46.38,46.46,36100.0,45.4558,45.5045,45.183,45.2609,36100.0
2008-07-17 10:30:00,46.43,46.8,46.42,46.73,39800.0,45.2317,45.5922,45.222,45.524,39800.0
2008-07-17 10:35:00,46.73,46.95,46.7,46.73,40200.0,45.524,45.7383,45.4948,45.524,40200.0
2008-07-17 10:40:00,46.73,46.85,46.67,46.81,31300.0,45.524,45.6409,45.4655,45.6019,31300.0
2008-07-17 10:45:00,46.84,47.17,46.84,47.15,131200.0,45.6311,45.9526,45.6311,45.9331,131200.0
2008-07-17 10:50:00,47.12,47.23,46.98,47.18,72800.0,45.9039,46.0111,45.7675,45.9624,72800.0
2008-07-17 10:55:00,47.16,47.23,46.93,46.95,43200.0,45.9429,46.0111,45.7188,45.7383,43200.0
2008-07-17 11:00:00,46.95,47.14,46.9,47.0,69600.0,45.7383,45.9234,45.6896,45.787,69600.0
2008-07-17 11:05:00,47.0,47.07,46.76,46.84,107300.0,45.787,45.8552,45.5532,45.6311,107300.0
2008-07-17 11:10:00,46.84,47.04,46.79,47.03,74100.0,45.6311,45.826,45.5824,45.8162,74100.0
2008-07-17 11:15:00,47.0,47.04,46.93,47.0,43700.0,45.787,45.826,45.7188,45.787,43700.0
2008-07-17 11:20:00,47.02,47.14,46.91,47.12,65000.0,45.8065,45.9234,45.6993,45.9039,65000.0
2008-07-17 11:25:00,47.13,47.36,47.1,47.28,98200.0,45.9137,46.1377,45.8844,46.0598,98200.0
2008-07-17 11:30:00,47.26,47.34,47.18,47.21,58400.0,46.0403,46.1182,45.9624,45.9916,58400.0
2008-07-17 11:35:00,47.2,47.48,47.2,47.48,110100.0,45.9818,46.2546,45.9818,46.2546,110100.0
2008-07-17 11:40:00,47.48,47.7,47.45,47.68,147600.0,46.2546,46.4689,46.2254,46.4495,147600.0
2008-07-17 11:45:00,47.67,47.97,47.67,47.79,126300.0,46.4397,46.732,46.4397,46.5566,126300.0
2008-07-17 11:50:00,47.79,48.01,47.62,47.68,186300.0,46.5566,46.7709,46.391,46.4495,186300.0
2008-07-17 11:55:00,47.7,47.83,47.51,47.53,38000.0,46.4689,46.5956,46.2838,46.3033,38000.0
2008-07-17 12:00:00,47.52,47.52,47.35,47.37,56500.0,46.2936,46.2936,46.128,46.1475,56500.0
2008-07-17 12:05:00,47.37,47.4,47.21,47.26,150500.0,46.1475,46.1767,45.9916,46.0403,150500.0
2008-07-17 12:10:00,47.27,47.3,47.19,47.24,27200.0,46.05,46.0793,45.9721,46.0208,27200.0
2008-07-17 12:15:00,47.24,47.24,46.94,47.02,101000.0,46.0208,46.0208,45.7286,45.8065,101000.0
2008-07-17 12:20:00,47.02,47.2,46.99,47.16,56600.0,45.8065,45.9818,45.7773,45.9429,56600.0
2008-07-17 12:25:00,47.19,47.21,47.16,47.18,12300.0,45.9721,45.9916,45.9429,45.9624,12300.0
2008-07-17 12:30:00,47.2,47.25,47.17,47.17,18000.0,45.9818,46.0306,45.9526,45.9526,18000.0
2008-07-17 12:35:00,47.16,47.24,47.09,47.09,60400.0,45.9429,46.0208,45.8747,45.8747,60400.0
2008-07-17 12:40:00,47.09,47.23,47.09,47.18,8800.0,45.8747,46.0111,45.8747,45.9624,8800.0
2008-07-17 12:45:00,47.2,47.41,47.18,47.41,54500.0,45.9818,46.1864,45.9624,46.1864,54500.0
2008-07-17 12:50:00,47.41,47.48,47.39,47.44,20600.0,46.1864,46.2546,46.1669,46.2157,20600.0
2008-07-17 12:55:00,47.45,47.61,47.45,47.48,38100.0,46.2254,46.3813,46.2254,46.2546,38100.0
2008-07-17 13:00:00,47.48,47.51,47.36,47.4,81700.0,46.2546,46.2838,46.1377,46.1767,81700.0
2008-07-17 13:05:00,47.38,47.45,47.34,47.39,76300.0,46.1572,46.2254,46.1182,46.1669,76300.0
2008-07-17 13:10:00,47.4,47.57,47.35,47.57,49100.0,46.1767,46.3423,46.128,46.3423,49100.0
2008-07-17 13:15:00,47.55,47.7,47.54,47.7,54500.0,46.3228,46.4689,46.3131,46.4689,54500.0
2008-07-17 13:20:00,47.69,47.69,47.56,47.59,80300.0,46.4592,46.4592,46.3326,46.3618,80300.0
2008-07-17 13:25:00,47.58,47.63,47.53,47.59,52700.0,46.352,46.4007,46.3033,46.3618,52700.0
2008-07-17 13:30:00,47.61,47.78,47.61,47.77,32600.0,46.3813,46.5469,46.3813,46.5371,32600.0
2008-07-17 13:35:00,47.78,48.0,47.78,47.96,43300.0,46.5469,46.7612,46.5469,46.7222,43300.0
2008-07-17 13:40:00,47.95,48.02,47.93,47.96,59800.0,46.7125,46.7807,46.693,46.7222,59800.0
2008-07-17 13:45:00,47.98,48.0,47.9,48.0,30200.0,46.7417,46.7612,46.6638,46.7612,30200.0
2008-07-17 13:50:00,48.0,48.05,47.8,47.88,52400.0,46.7612,46.8099,46.5664,46.6443,52400.0
2008-07-17 13:55:00,47.87,48.01,47.82,47.98,59100.0,46.6346,46.7709,46.5858,46.7417,59100.0
2008-07-17 14:00:00,47.97,48.0,47.93,47.99,27200.0,46.732,46.7612,46.693,46.7515,27200.0
2008-07-17 14:05:00,47.99,48.21,47.95,48.09,73600.0,46.7515,46.9658,46.7125,46.8489,73600.0
2008-07-17 14:10:00,48.09,48.23,48.04,48.2,73200.0,46.8489,46.9853,46.8002,46.956,73200.0
2008-07-17 14:15:00,48.19,48.19,48.13,48.15,34600.0,46.9463,46.9463,46.8878,46.9073,34600.0
2008-07-17 14:20:00,48.15,48.15,47.96,47.96,101500.0,46.9073,46.9073,46.7222,46.7222,101500.0
2008-07-17 14:25:00,47.92,48.12,47.9,48.12,33900.0,46.6833,46.8781,46.6638,46.8781,33900.0
2008-07-17 14:30:00,48.13,48.13,47.97,47.98,129700.0,46.8878,46.8878,46.732,46.7417,129700.0
2008-07-17 14:35:00,47.98,47.98,47.82,47.84,97100.0,46.7417,46.7417,46.5858,46.6053,97100.0
2008-07-17 14:40:00,47.84,47.94,47.72,47.92,99300.0,46.6053,46.7027,46.4884,46.6833,99300.0
2008-07-17 14:45:00,47.92,47.99,47.8,47.84,62500.0,46.6833,46.7515,46.5664,46.6053,62500.0
2008-07-17 14:50:00,47.85,48.0,47.84,47.93,70600.0,46.6151,46.7612,46.6053,46.693,70600.0
2008-07-17 14:55:00,47.96,47.98,47.78,47.9,52900.0,46.7222,46.7417,46.5469,46.6638,52900.0
2008-07-17 15:00:00,47.9,48.06,47.88,47.89,76100.0,46.6638,46.8197,46.6443,46.654,76100.0
2008-07-17 15:05:00,47.89,48.04,47.89,47.95,127800.0,46.654,46.8002,46.654,46.7125,127800.0
2008-07-17 15:10:00,47.95,48.04,47.9,47.97,102900.0,46.7125,46.8002,46.6638,46.732,102900.0
2008-07-17 15:15:00,47.96,48.12,47.96,48.08,92300.0,46.7222,46.8781,46.7222,46.8391,92300.0
2008-07-17 15:20:00,48.08,48.11,48.01,48.09,91000.0,46.8391,46.8684,46.7709,46.8489,91000.0
2008-07-17 15:25:00,48.08,48.1,47.96,47.97,111400.0,46.8391,46.8586,46.7222,46.732,111400.0
2008-07-17 15:30:00,47.97,48.09,47.85,47.88,161600.0,46.732,46.8489,46.6151,46.6443,161600.0
2008-07-17 15:35:00,47.87,47.89,47.45,47.6,255600.0,46.6346,46.654,46.2254,46.3715,255600.0
2008-07-17 15:40:00,47.61,47.74,47.6,47.74,157900.0,46.3813,46.5079,46.3715,46.5079,157900.0
2008-07-17 15:45:00,47.74,47.92,47.73,47.88,176600.0,46.5079,46.6833,46.4982,46.6443,176600.0
2008-07-17 15:50:00,47.89,47.91,47.78,47.78,243200.0,46.654,46.6735,46.5469,46.5469,243200.0
2008-07-17 15:55:00,47.79,47.87,47.78,47.86,180700.0,46.5566,46.6346,46.5469,46.6248,180700.0
2008-07-18 09:30:00,48.15,48.17,47.01,47.94,623700.0,46.9073,46.9268,45.7967,46.7027,623700.0
2008-07-18 09:35:00,47.94,48.17,47.4,47.85,52500.0,46.7027,46.9268,46.1767,46.6151,52500.0
2008-07-18 09:40:00,47.82,47.82,47.42,47.57,27300.0,46.5858,46.5858,46.1962,46.3423,27300.0
2008-07-18 09:45:00,47.62,47.87,47.47,47.86,64100.0,46.391,46.6346,46.2449,46.6248,64100.0
2008-07-18 09:50:00,47.81,47.82,47.45,47.46,118800.0,46.5761,46.5858,46.2254,46.2351,118800.0
2008-07-18 09:55:00,47.41,47.58,47.34,47.35,112400.0,46.1864,46.352,46.1182,46.128,112400.0
2008-07-18 10:00:00,47.35,47.47,47.22,47.35,70300.0,46.128,46.2449,46.0013,46.128,70300.0
2008-07-18 10:05:00,47.35,47.37,47.14,47.19,74600.0,46.128,46.1475,45.9234,45.9721,74600.0
2008-07-18 10:10:00,47.18,47.4,47.18,47.32,61900.0,45.9624,46.1767,45.9624,46.0987,61900.0
2008-07-18 10:15:00,47.31,47.46,47.31,47.37,20800.0,46.089,46.2351,46.089,46.1475,20800.0
2008-07-18 10:20:00,47.37,47.45,47.18,47.4,46900.0,46.1475,46.2254,45.9624,46.1767,46900.0
2008-07-18 10:25:00,47.39,47.49,47.35,47.44,38200.0,46.1669,46.2644,46.128,46.2157,38200.0
2008-07-18 10:30:00,47.44,47.5,47.35,47.37,44200.0,46.2157,46.2741,46.128,46.1475,44200.0
2008-07-18 10:35:00,47.4,47.4,47.07,47.13,54300.0,46.1767,46.1767,45.8552,45.9137,54300.0
2008-07-18 10:40:00,47.13,47.14,46.97,47.05,35000.0,45.9137,45.9234,45.7578,45.8357,35000.0
2008-07-18 10:45:00,47.05,47.44,47.05,47.44,53300.0,45.8357,46.2157,45.8357,46.2157,53300.0
2008-07-18 10:50:00,47.42,47.45,47.27,47.3,39500.0,46.1962,46.2254,46.05,46.0793,39500.0
2008-07-18 10:55:00,47.3,47.38,47.28,47.28,15500.0,46.0793,46.1572,46.0598,46.0598,15500.0
2008-07-18 11:00:00,47.29,47.41,47.29,47.38,27100.0,46.0695,46.1864,46.0695,46.1572,27100.0
2008-07-18 11:05:00,47.37,47.56,47.35,47.49,20000.0,46.1475,46.3326,46.128,46.2644,20000.0
2008-07-18 11:10:00,47.49,47.71,47.49,47.66,29200.0,46.2644,46.4787,46.2644,46.43,29200.0
2008-07-18 11:15:00,47.65,47.87,47.65,47.78,16000.0,46.4202,46.6346,46.4202,46.5469,16000.0
2008-07-18 11:20:00,47.78,47.94,47.75,47.82,47600.0,46.5469,46.7027,46.5177,46.5858,47600.0
2008-07-18 11:25:00,47.81,47.81,47.67,47.68,8000.0,46.5761,46.5761,46.4397,46.4495,8000.0
2008-07-18 11:30:00,47.69,47.79,47.68,47.76,28200.0,46.4592,46.5566,46.4495,46.5274,28200.0
2008-07-18 11:35:00,47.74,47.78,47.71,47.76,29900.0,46.5079,46.5469,46.4787,46.5274,29900.0
2008-07-18 11:40:00,47.77,47.92,47.77,47.86,18800.0,46.5371,46.6833,46.5371,46.6248,18800.0
2008-07-18 11:45:00,47.85,47.92,47.8,47.89,29800.0,46.6151,46.6833,46.5664,46.654,29800.0
2008-07-18 11:50:00,47.88,47.94,47.88,47.92,20000.0,46.6443,46.7027,46.6443,46.6833,20000.0
2008-07-18 11:55:00,47.91,47.93,47.88,47.92,21300.0,46.6735,46.693,46.6443,46.6833,21300.0
2008-07-18 12:00:00,47.93,48.03,47.93,48.01,27300.0,46.693,46.7904,46.693,46.7709,27300.0
2008-07-18 12:05:00,48.03,48.03,47.92,47.92,30100.0,46.7904,46.7904,46.6833,46.6833,30100.0
2008-07-18 12:10:00,47.92,47.94,47.8,47.8,46300.0,46.6833,46.7027,46.5664,46.5664,46300.0
2008-07-18 12:15:00,47.8,47.8,47.66,47.74,45100.0,46.5664,46.5664,46.43,46.5079,45100.0
2008-07-18 12:20:00,47.74,47.8,47.7,47.8,33600.0,46.5079,46.5664,46.4689,46.5664,33600.0
2008-07-18 12:25:00,47.79,47.85,47.78,47.79,28000.0,46.5566,46.6151,46.5469,46.5566,28000.0
2008-07-18 12:30:00,47.78,47.8,47.72,47.74,38000.0,46.5469,46.5664,46.4884,46.5079,38000.0
2008-07-18 12:35:00,47.73,47.79,47.73,47.78,49800.0,46.4982,46.5566,46.4982,46.5469,49800.0
2008-07-18 12:40:00,47.77,47.77,47.7,47.75,34300.0,46.5371,46.5371,46.4689,46.5177,34300.0
2008-07-18 12:45:00,47.75,47.88,47.75,47.87,23900.0,46.5177,46.6443,46.5177,46.6346,23900.0
2008-07-18 12:50:00,47.88,47.9,47.82,47.85,35700.0,46.6443,46.6638,46.5858,46.6151,35700.0
2008-07-18 12:55:00,47.85,47.88,47.78,47.82,41100.0,46.6151,46.6443,46.5469,46.5858,41100.0
2008-07-18 13:00:00,47.83,48.0,47.83,47.94,21800.0,46.5956,46.7612,46.5956,46.7027,21800.0
2008-07-18 13:05:00,47.93,47.97,47.84,47.84,32400.0,46.693,46.732,46.6053,46.6053,32400.0
2008-07-18 13:10:00,47.84,47.98,47.84,47.96,43700.0,46.6053,46.7417,46.6053,46.7222,43700.0
2008-07-18 13:15:00,47.95,48.05,47.94,47.99,47800.0,46.7125,46.8099,46.7027,46.7515,47800.0
2008-07-18 13:20:00,47.99,48.02,47.96,47.96,34500.0,46.7515,46.7807,46.7222,46.7222,34500.0
2008-07-18 13:25:00,47.96,47.96,47.83,47.95,33500.0,46.7222,46.7222,46.5956,46.7125,33500.0
2008-07-18 13:30:00,47.95,48.1,47.92,48.07,42900.0,46.7125,46.8586,46.6833,46.8294,42900.0
2008-07-18 13:35:00,48.07,48.11,48.0,48.0,38700.0,46.8294,46.8684,46.7612,46.7612,38700.0
2008-07-18 13:40:00,47.99,48.03,47.93,47.94,45500.0,46.7515,46.7904,46.693,46.7027,45500.0
2008-07-18 13:45:00,47.9,47.96,47.89,47.9,26200.0,46.6638,46.7222,46.654,46.6638,26200.0
2008-07-18 13:50:00,47.89,47.99,47.87,47.88,17200.0,46.654,46.7515,46.6346,46.6443,17200.0
2008-07-18 13:55:00,47.88,47.97,47.87,47.88,35400.0,46.6443,46.732,46.6346,46.6443,35400.0
2008-07-18 14:00:00,47.89,47.92,47.81,47.92,48100.0,46.654,46.6833,46.5761,46.6833,48100.0
2008-07-18 14:05:00,47.92,47.96,47.87,47.94,22800.0,46.6833,46.7222,46.6346,46.7027,22800.0
2008-07-18 14:10:00,47.93,48.09,47.92,48.07,30300.0,46.693,46.8489,46.6833,46.8294,30300.0
2008-07-18 14:15:00,48.07,48.07,47.99,48.01,43600.0,46.8294,46.8294,46.7515,46.7709,43600.0
2008-07-18 14:20:00,48.01,48.14,48.01,48.11,42400.0,46.7709,46.8976,46.7709,46.8684,42400.0
2008-07-18 14:25:00,48.11,48.26,48.11,48.17,63500.0,46.8684,47.0145,46.8684,46.9268,63500.0
2008-07-18 14:30:00,48.18,48.19,48.12,48.15,37200.0,46.9366,46.9463,46.8781,46.9073,37200.0
2008-07-18 14:35:00,48.15,48.25,48.15,48.22,66600.0,46.9073,47.0047,46.9073,46.9755,66600.0
2008-07-18 14:40:00,48.23,48.28,48.17,48.17,64100.0,46.9853,47.034,46.9268,46.9268,64100.0
2008-07-18 14:45:00,48.17,48.26,48.17,48.23,52700.0,46.9268,47.0145,46.9268,46.9853,52700.0
2008-07-18 14:50:00,48.23,48.28,48.1,48.22,79400.0,46.9853,47.034,46.8586,46.9755,79400.0
2008-07-18 14:55:00,48.21,48.27,48.14,48.24,64500.0,46.9658,47.0242,46.8976,46.995,64500.0
2008-07-18 15:00:00,48.24,48.37,48.22,48.34,63700.0,46.995,47.1217,46.9755,47.0924,63700.0
2008-07-18 15:05:00,48.34,48.35,48.24,48.26,94800.0,47.0924,47.1022,46.995,47.0145,94800.0
2008-07-18 15:10:00,48.25,48.33,48.23,48.31,71000.0,47.0047,47.0827,46.9853,47.0632,71000.0
2008-07-18 15:15:00,48.31,48.34,48.26,48.27,78800.0,47.0632,47.0924,47.0145,47.0242,78800.0
2008-07-18 15:20:00,48.27,48.39,48.26,48.37,74300.0,47.0242,47.1411,47.0145,47.1217,74300.0
2008-07-18 15:25:00,48.37,48.47,48.34,48.47,84200.0,47.1217,47.2191,47.0924,47.2191,84200.0
2008-07-18 15:30:00,48.47,48.54,48.45,48.53,90000.0,47.2191,47.2873,47.1996,47.2775,90000.0
2008-07-18 15:35:00,48.53,48.54,48.46,48.49,65100.0,47.2775,47.2873,47.2093,47.2386,65100.0
2008-07-18 15:40:00,48.48,48.58,48.47,48.55,96800.0,47.2288,47.3262,47.2191,47.297,96800.0
2008-07-18 15:45:00,48.56,48.68,48.55,48.66,106600.0,47.3067,47.4236,47.297,47.4042,106600.0
2008-07-18 15:50:00,48.66,48.7,48.53,48.55,223000.0,47.4042,47.4431,47.2775,47.297,223000.0
2008-07-18 15:55:00,48.55,48.58,48.42,48.52,422000.0,47.297,47.3262,47.1704,47.2678,422000.0
2008-07-21 09:30:00,48.66,48.86,48.56,48.72,59100.0,47.4042,47.599,47.3067,47.4626,59100.0
2008-07-21 09:35:00,48.7,48.86,48.68,48.72,53900.0,47.4431,47.599,47.4236,47.4626,53900.0
2008-07-21 09:40:00,48.72,48.83,48.46,48.48,52700.0,47.4626,47.5698,47.2093,47.2288,52700.0
2008-07-21 09:45:00,48.48,48.65,48.48,48.6,90700.0,47.2288,47.3944,47.2288,47.3457,90700.0
2008-07-21 09:50:00,48.59,48.76,48.53,48.75,74000.0,47.336,47.5016,47.2775,47.4918,74000.0
2008-07-21 09:55:00,48.73,48.76,48.57,48.61,48600.0,47.4724,47.5016,47.3165,47.3555,48600.0
2008-07-21 10:00:00,48.62,48.78,48.43,48.5,71900.0,47.3652,47.5211,47.1801,47.2483,71900.0
2008-07-21 10:05:00,48.47,48.48,48.28,48.36,94000.0,47.2191,47.2288,47.034,47.1119,94000.0
2008-07-21 10:10:00,48.35,48.48,48.29,48.44,55100.0,47.1022,47.2288,47.0437,47.1898,55100.0
2008-07-21 10:15:00,48.44,48.45,48.36,48.42,61800.0,47.1898,47.1996,47.1119,47.1704,61800.0
2008-07-21 10:20:00,48.42,48.43,48.12,48.19,90600.0,47.1704,47.1801,46.8781,46.9463,90600.0
2008-07-21 10:25:00,48.18,48.35,48.15,48.2,81100.0,46.9366,47.1022,46.9073,46.956,81100.0
2008-07-21 10:30:00,48.2,48.34,48.11,48.23,58400.0,46.956,47.0924,46.8684,46.9853,58400.0
2008-07-21 10:35:00,48.25,48.47,48.24,48.47,34800.0,47.0047,47.2191,46.995,47.2191,34800.0
2008-07-21 10:40:00,48.45,48.67,48.45,48.61,43500.0,47.1996,47.4139,47.1996,47.3555,43500.0
2008-07-21 10:45:00,48.62,48.8,48.53,48.8,29700.0,47.3652,47.5406,47.2775,47.5406,29700.0
2008-07-21 10:50:00,48.8,48.8,48.65,48.67,25100.0,47.5406,47.5406,47.3944,47.4139,25100.0
2008-07-21 10:55:00,48.67,48.84,48.66,48.81,46500.0,47.4139,47.5795,47.4042,47.5503,46500.0
2008-07-21 11:00:00,48.8,48.81,48.71,48.74,50000.0,47.5406,47.5503,47.4529,47.4821,50000.0
2008-07-21 11:05:00,48.72,48.74,48.67,48.68,37700.0,47.4626,47.4821,47.4139,47.4236,37700.0
2008-07-21 11:10:00,48.68,48.72,48.55,48.55,39800.0,47.4236,47.4626,47.297,47.297,39800.0
2008-07-21 11:15:00,48.55,48.55,48.43,48.44,45400.0,47.297,47.297,47.1801,47.1898,45400.0
2008-07-21 11:20:00,48.46,48.52,48.41,48.48,56800.0,47.2093,47.2678,47.1606,47.2288,56800.0
2008-07-21 11:25:00,48.49,48.53,48.42,48.49,60400.0,47.2386,47.2775,47.1704,47.2386,60400.0
2008-07-21 11:30:00,48.49,48.54,48.41,48.49,80300.0,47.2386,47.2873,47.1606,47.2386,80300.0
2008-07-21 11:35:00,48.48,48.55,48.41,48.44,71800.0,47.2288,47.297,47.1606,47.1898,71800.0
2008-07-21 11:40:00,48.44,48.46,48.37,48.46,35500.0,47.1898,47.2093,47.1217,47.2093,35500.0
2008-07-21 11:45:00,48.45,48.54,48.36,48.49,50100.0,47.1996,47.2873,47.1119,47.2386,50100.0
2008-07-21 11:50:00,48.49,48.52,48.47,48.47,50300.0,47.2386,47.2678,47.2191,47.2191,50300.0
2008-07-21 11:55:00,48.47,48.57,48.44,48.45,72600.0,47.2191,47.3165,47.1898,47.1996,72600.0
2008-07-21 12:00:00,48.44,48.46,48.29,48.39,56400.0,47.1898,47.2093,47.0437,47.1411,56400.0
2008-07-21 12:05:00,48.41,48.5,48.35,48.36,27400.0,47.1606,47.2483,47.1022,47.1119,27400.0
2008-07-21 12:10:00,48.38,48.42,48.31,48.37,76800.0,47.1314,47.1704,47.0632,47.1217,76800.0
2008-07-21 12:15:00,48.37,48.38,48.2,48.26,59100.0,47.1217,47.1314,46.956,47.0145,59100.0
2008-07-21 12:20:00,48.27,48.35,48.19,48.31,74700.0,47.0242,47.1022,46.9463,47.0632,74700.0
2008-07-21 12:25:00,48.31,48.44,48.29,48.32,41600.0,47.0632,47.1898,47.0437,47.0729,41600.0
2008-07-21 12:30:00,48.31,48.47,48.31,48.38,35200.0,47.0632,47.2191,47.0632,47.1314,35200.0
2008-07-21 12:35:00,48.37,48.47,48.37,48.39,34300.0,47.1217,47.2191,47.1217,47.1411,34300.0
2008-07-21 12:40:00,48.37,48.39,48.25,48.32,124500.0,47.1217,47.1411,47.0047,47.0729,124500.0
2008-07-21 12:45:00,48.32,48.33,48.27,48.28,68200.0,47.0729,47.0827,47.0242,47.034,68200.0
2008-07-21 12:50:00,48.28,48.28,48.16,48.19,120400.0,47.034,47.034,46.9171,46.9463,120400.0
2008-07-21 12:55:00,48.19,48.27,48.12,48.12,84000.0,46.9463,47.0242,46.8781,46.8781,84000.0
2008-07-21 13:00:00,48.12,48.15,48.08,48.08,29800.0,46.8781,46.9073,46.8391,46.8391,29800.0
2008-07-21 13:05:00,48.09,48.11,48.06,48.11,39100.0,46.8489,46.8684,46.8197,46.8684,39100.0
2008-07-21 13:10:00,48.1,48.13,48.04,48.13,37600.0,46.8586,46.8878,46.8002,46.8878,37600.0
2008-07-21 13:15:00,48.11,48.16,48.07,48.13,45100.0,46.8684,46.9171,46.8294,46.8878,45100.0
2008-07-21 13:20:00,48.14,48.19,48.09,48.11,25000.0,46.8976,46.9463,46.8489,46.8684,25000.0
2008-07-21 13:25:00,48.12,48.17,48.11,48.14,30200.0,46.8781,46.9268,46.8684,46.8976,30200.0
2008-07-21 13:30:00,48.14,48.14,48.05,48.07,20900.0,46.8976,46.8976,46.8099,46.8294,20900.0
2008-07-21 13:35:00,48.09,48.13,48.08,48.1,49700.0,46.8489,46.8878,46.8391,46.8586,49700.0
2008-07-21 13:40:00,48.1,48.12,48.07,48.08,34400.0,46.8586,46.8781,46.8294,46.8391,34400.0
2008-07-21 13:45:00,48.09,48.09,47.98,47.99,32800.0,46.8489,46.8489,46.7417,46.7515,32800.0
2008-07-21 13:50:00,48.0,48.1,48.0,48.09,34200.0,46.7612,46.8586,46.7612,46.8489,34200.0
2008-07-21 13:55:00,48.1,48.16,48.09,48.11,28400.0,46.8586,46.9171,46.8489,46.8684,28400.0
2008-07-21 14:00:00,48.12,48.16,48.04,48.05,42400.0,46.8781,46.9171,46.8002,46.8099,42400.0
2008-07-21 14:05:00,48.03,48.11,48.02,48.11,23800.0,46.7904,46.8684,46.7807,46.8684,23800.0
2008-07-21 14:10:00,48.12,48.16,48.08,48.15,31200.0,46.8781,46.9171,46.8391,46.9073,31200.0
2008-07-21 14:15:00,48.15,48.18,48.11,48.16,32800.0,46.9073,46.9366,46.8684,46.9171,32800.0
2008-07-21 14:20:00,48.17,48.2,48.1,48.1,41100.0,46.9268,46.956,46.8586,46.8586,41100.0
2008-07-21 14:25:00,48.12,48.19,48.05,48.08,49400.0,46.8781,46.9463,46.8099,46.8391,49400.0
2008-07-21 14:30:00,48.09,48.12,48.05,48.11,25400.0,46.8489,46.8781,46.8099,46.8684,25400.0
2008-07-21 14:35:00,48.11,48.13,48.03,48.08,27500.0,46.8684,46.8878,46.7904,46.8391,27500.0
2008-07-21 14:40:00,48.08,48.1,48.02,48.09,27200.0,46.8391,46.8586,46.7807,46.8489,27200.0
2008-07-21 14:45:00,48.1,48.11,48.07,48.09,23300.0,46.8586,46.8684,46.8294,46.8489,23300.0
2008-07-21 14:50:00,48.09,48.15,48.07,48.14,18400.0,46.8489,46.9073,46.8294,46.8976,18400.0
2008-07-21 14:55:00,48.14,48.19,48.09,48.12,47200.0,46.8976,46.9463,46.8489,46.8781,47200.0
2008-07-21 15:00:00,48.14,48.14,48.04,48.04,54200.0,46.8976,46.8976,46.8002,46.8002,54200.0
2008-07-21 15:05:00,48.03,48.15,47.99,48.14,50800.0,46.7904,46.9073,46.7515,46.8976,50800.0
2008-07-21 15:10:00,48.12,48.2,48.07,48.15,76900.0,46.8781,46.956,46.8294,46.9073,76900.0
2008-07-21 15:15:00,48.14,48.22,48.13,48.19,39800.0,46.8976,46.9755,46.8878,46.9463,39800.0
2008-07-21 15:20:00,48.18,48.21,48.13,48.16,70300.0,46.9366,46.9658,46.8878,46.9171,70300.0
2008-07-21 15:25:00,48.15,48.17,48.1,48.11,169400.0,46.9073,46.9268,46.8586,46.8684,169400.0
2008-07-21 15:30:00,48.11,48.12,48.02,48.04,76700.0,46.8684,46.8781,46.7807,46.8002,76700.0
2008-07-21 15:35:00,48.05,48.11,48.01,48.09,94000.0,46.8099,46.8684,46.7709,46.8489,94000.0
2008-07-21 15:40:00,48.09,48.18,48.07,48.15,111900.0,46.8489,46.9366,46.8294,46.9073,111900.0
2008-07-21 15:45:00,48.15,48.25,48.14,48.22,107400.0,46.9073,47.0047,46.8976,46.9755,107400.0
2008-07-21 15:50:00,48.23,48.27,48.2,48.22,101800.0,46.9853,47.0242,46.956,46.9755,101800.0
2008-07-21 15:55:00,48.23,48.25,48.15,48.16,94500.0,46.9853,47.0047,46.9073,46.9171,94500.0
2008-07-22 09:30:00,47.8,48.56,47.8,48.42,150000.0,46.5664,47.3067,46.5664,47.1704,150000.0
2008-07-22 09:35:00,48.41,48.51,47.97,48.17,128100.0,47.1606,47.258,46.732,46.9268,128100.0
2008-07-22 09:40:00,48.18,48.28,48.12,48.19,77900.0,46.9366,47.034,46.8781,46.9463,77900.0
2008-07-22 09:45:00,48.23,48.25,48.0,48.01,105800.0,46.9853,47.0047,46.7612,46.7709,105800.0
2008-07-22 09:50:00,48.05,48.1,47.95,48.05,108900.0,46.8099,46.8586,46.7125,46.8099,108900.0
2008-07-22 09:55:00,48.05,48.1,48.0,48.09,64100.0,46.8099,46.8586,46.7612,46.8489,64100.0
2008-07-22 10:00:00,48.09,48.22,48.07,48.2,68600.0,46.8489,46.9755,46.8294,46.956,68600.0
2008-07-22 10:05:00,48.2,48.34,48.14,48.26,61400.0,46.956,47.0924,46.8976,47.0145,61400.0
2008-07-22 10:10:00,48.25,48.44,48.21,48.35,35700.0,47.0047,47.1898,46.9658,47.1022,35700.0
2008-07-22 10:15:00,48.38,48.5,48.27,48.49,35800.0,47.1314,47.2483,47.0242,47.2386,35800.0
2008-07-22 10:20:00,48.49,48.5,48.37,48.39,24800.0,47.2386,47.2483,47.1217,47.1411,24800.0
2008-07-22 10:25:00,48.37,48.42,48.3,48.38,34100.0,47.1217,47.1704,47.0535,47.1314,34100.0
2008-07-22 10:30:00,48.39,48.43,48.08,48.17,49600.0,47.1411,47.1801,46.8391,46.9268,49600.0
2008-07-22 10:35:00,48.17,48.31,48.1,48.27,22100.0,46.9268,47.0632,46.8586,47.0242,22100.0
2008-07-22 10:40:00,48.28,48.38,48.23,48.33,35200.0,47.034,47.1314,46.9853,47.0827,35200.0
2008-07-22 10:45:00,48.35,48.41,48.27,48.39,41400.0,47.1022,47.1606,47.0242,47.1411,41400.0
2008-07-22 10:50:00,48.38,48.4,48.07,48.07,40300.0,47.1314,47.1509,46.8294,46.8294,40300.0
2008-07-22 10:55:00,48.09,48.1,47.91,48.0,41500.0,46.8489,46.8586,46.6735,46.7612,41500.0
2008-07-22 11:00:00,48.0,48.13,47.99,48.06,39700.0,46.7612,46.8878,46.7515,46.8197,39700.0
2008-07-22 11:05:00,48.09,48.15,47.99,48.0,36000.0,46.8489,46.9073,46.7515,46.7612,36000.0
2008-07-22 11:10:00,48.0,48.07,47.96,48.03,31300.0,46.7612,46.8294,46.7222,46.7904,31300.0
2008-07-22 11:15:00,48.04,48.1,48.0,48.02,54900.0,46.8002,46.8586,46.7612,46.7807,54900.0
2008-07-22 11:20:00,48.04,48.11,47.97,48.0,39700.0,46.8002,46.8684,46.732,46.7612,39700.0
2008-07-22 11:25:00,47.99,48.15,47.95,48.12,29200.0,46.7515,46.9073,46.7125,46.8781,29200.0
2008-07-22 11:30:00,48.13,48.13,48.01,48.03,31500.0,46.8878,46.8878,46.7709,46.7904,31500.0
2008-07-22 11:35:00,48.05,48.05,47.88,48.01,24000.0,46.8099,46.8099,46.6443,46.7709,24000.0
2008-07-22 11:40:00,48.0,48.01,47.94,47.95,13000.0,46.7612,46.7709,46.7027,46.7125,13000.0
2008-07-22 11:45:00,47.94,48.04,47.94,47.97,19900.0,46.7027,46.8002,46.7027,46.732,19900.0
2008-07-22 11:50:00,47.97,47.99,47.93,47.94,9300.0,46.732,46.7515,46.693,46.7027,9300.0
2008-07-22 11:55:00,47.93,47.95,47.84,47.95,12200.0,46.693,46.7125,46.6053,46.7125,12200.0
2008-07-22 12:00:00,47.95,47.98,47.89,47.97,17800.0,46.7125,46.7417,46.654,46.732,17800.0
2008-07-22 12:05:00,47.97,48.01,47.96,48.0,22200.0,46.732,46.7709,46.7222,46.7612,22200.0
2008-07-22 12:10:00,48.0,48.05,47.94,47.95,24600.0,46.7612,46.8099,46.7027,46.7125,24600.0
2008-07-22 12:15:00,47.94,47.97,47.92,47.95,22100.0,46.7027,46.732,46.6833,46.7125,22100.0
2008-07-22 12:20:00,47.96,48.0,47.89,47.99,21600.0,46.7222,46.7612,46.654,46.7515,21600.0
2008-07-22 12:25:00,48.0,48.0,47.86,47.94,10700.0,46.7612,46.7612,46.6248,46.7027,10700.0
2008-07-22 12:30:00,47.95,47.99,47.91,47.94,31300.0,46.7125,46.7515,46.6735,46.7027,31300.0
2008-07-22 12:35:00,47.96,47.98,47.86,47.96,20800.0,46.7222,46.7417,46.6248,46.7222,20800.0
2008-07-22 12:40:00,47.96,48.03,47.9,47.99,46600.0,46.7222,46.7904,46.6638,46.7515,46600.0
2008-07-22 12:45:00,48.0,48.0,47.92,47.98,44400.0,46.7612,46.7612,46.6833,46.7417,44400.0
2008-07-22 12:50:00,47.98,48.05,47.91,48.0,29300.0,46.7417,46.8099,46.6735,46.7612,29300.0
2008-07-22 12:55:00,47.99,48.06,47.98,48.04,33700.0,46.7515,46.8197,46.7417,46.8002,33700.0
2008-07-22 13:00:00,48.07,48.09,47.97,47.99,31400.0,46.8294,46.8489,46.732,46.7515,31400.0
2008-07-22 13:05:00,48.0,48.06,48.0,48.05,30400.0,46.7612,46.8197,46.7612,46.8099,30400.0
2008-07-22 13:10:00,48.05,48.06,48.01,48.02,29800.0,46.8099,46.8197,46.7709,46.7807,29800.0
2008-07-22 13:15:00,48.02,48.17,48.01,48.14,53700.0,46.7807,46.9268,46.7709,46.8976,53700.0
2008-07-22 13:20:00,48.14,48.22,48.14,48.18,35100.0,46.8976,46.9755,46.8976,46.9366,35100.0
2008-07-22 13:25:00,48.18,48.25,48.12,48.17,55500.0,46.9366,47.0047,46.8781,46.9268,55500.0
2008-07-22 13:30:00,48.18,48.2,48.1,48.13,15600.0,46.9366,46.956,46.8586,46.8878,15600.0
2008-07-22 13:35:00,48.14,48.2,48.11,48.17,14900.0,46.8976,46.956,46.8684,46.9268,14900.0
2008-07-22 13:40:00,48.18,48.25,48.16,48.25,18600.0,46.9366,47.0047,46.9171,47.0047,18600.0
2008-07-22 13:45:00,48.22,48.3,48.21,48.25,16400.0,46.9755,47.0535,46.9658,47.0047,16400.0
2008-07-22 13:50:00,48.25,48.29,48.2,48.22,16900.0,47.0047,47.0437,46.956,46.9755,16900.0
2008-07-22 13:55:00,48.22,48.24,48.11,48.19,16900.0,46.9755,46.995,46.8684,46.9463,16900.0
2008-07-22 14:00:00,48.17,48.19,48.07,48.12,29100.0,46.9268,46.9463,46.8294,46.8781,29100.0
2008-07-22 14:05:00,48.11,48.15,48.04,48.1,23100.0,46.8684,46.9073,46.8002,46.8586,23100.0
2008-07-22 14:10:00,48.12,48.12,47.9,47.94,90300.0,46.8781,46.8781,46.6638,46.7027,90300.0
2008-07-22 14:15:00,47.95,47.98,47.8,47.85,117400.0,46.7125,46.7417,46.5664,46.6151,117400.0
2008-07-22 14:20:00,47.85,47.93,47.83,47.91,99200.0,46.6151,46.693,46.5956,46.6735,99200.0
2008-07-22 14:25:00,47.92,47.94,47.83,47.88,65000.0,46.6833,46.7027,46.5956,46.6443,65000.0
2008-07-22 14:30:00,47.88,47.89,47.78,47.84,70700.0,46.6443,46.654,46.5469,46.6053,70700.0
2008-07-22 14:35:00,47.83,47.85,47.68,47.82,114800.0,46.5956,46.6151,46.4495,46.5858,114800.0
2008-07-22 14:40:00,47.83,47.94,47.78,47.91,45100.0,46.5956,46.7027,46.5469,46.6735,45100.0
2008-07-22 14:45:00,47.9,47.92,47.81,47.82,53700.0,46.6638,46.6833,46.5761,46.5858,53700.0
2008-07-22 14:50:00,47.82,47.89,47.8,47.81,53100.0,46.5858,46.654,46.5664,46.5761,53100.0
2008-07-22 14:55:00,47.81,47.92,47.81,47.87,62400.0,46.5761,46.6833,46.5761,46.6346,62400.0
2008-07-22 15:00:00,47.87,47.95,47.8,47.82,85800.0,46.6346,46.7125,46.5664,46.5858,85800.0
2008-07-22 15:05:00,47.83,47.94,47.79,47.84,75500.0,46.5956,46.7027,46.5566,46.6053,75500.0
2008-07-22 15:10:00,47.85,47.89,47.83,47.83,34600.0,46.6151,46.654,46.5956,46.5956,34600.0
2008-07-22 15:15:00,47.83,47.94,47.79,47.94,55200.0,46.5956,46.7027,46.5566,46.7027,55200.0
2008-07-22 15:20:00,47.94,48.04,47.93,48.04,53100.0,46.7027,46.8002,46.693,46.8002,53100.0
2008-07-22 15:25:00,48.04,48.12,48.03,48.1,52300.0,46.8002,46.8781,46.7904,46.8586,52300.0
2008-07-22 15:30:00,48.1,48.17,48.02,48.15,58200.0,46.8586,46.9268,46.7807,46.9073,58200.0
2008-07-22 15:35:00,48.15,48.2,48.13,48.2,43100.0,46.9073,46.956,46.8878,46.956,43100.0
2008-07-22 15:40:00,48.2,48.25,48.13,48.13,135800.0,46.956,47.0047,46.8878,46.8878,135800.0
2008-07-22 15:45:00,48.12,48.16,48.03,48.03,145400.0,46.8781,46.9171,46.7904,46.7904,145400.0
2008-07-22 15:50:00,48.04,48.29,48.03,48.11,160800.0,46.8002,47.0437,46.7904,46.8684,160800.0
2008-07-22 15:55:00,48.12,48.14,48.03,48.13,233700.0,46.8781,46.8976,46.7904,46.8878,233700.0
2008-07-23 09:30:00,48.41,48.71,48.17,48.58,72800.0,47.1606,47.4529,46.9268,47.3262,72800.0
2008-07-23 09:35:00,48.57,48.61,48.19,48.25,35000.0,47.3165,47.3555,46.9463,47.0047,35000.0
2008-07-23 09:40:00,48.33,48.53,48.24,48.48,46900.0,47.0827,47.2775,46.995,47.2288,46900.0
2008-07-23 09:45:00,48.48,48.71,48.48,48.5,43900.0,47.2288,47.4529,47.2288,47.2483,43900.0
2008-07-23 09:50:00,48.51,48.69,48.4,48.47,59400.0,47.258,47.4334,47.1509,47.2191,59400.0
2008-07-23 09:55:00,48.44,48.6,48.42,48.53,30100.0,47.1898,47.3457,47.1704,47.2775,30100.0
2008-07-23 10:00:00,48.55,48.64,48.47,48.58,43400.0,47.297,47.3847,47.2191,47.3262,43400.0
2008-07-23 10:05:00,48.6,48.76,48.6,48.73,42200.0,47.3457,47.5016,47.3457,47.4724,42200.0
2008-07-23 10:10:00,48.76,48.83,48.66,48.7,24200.0,47.5016,47.5698,47.4042,47.4431,24200.0
2008-07-23 10:15:00,48.68,48.76,48.61,48.73,36500.0,47.4236,47.5016,47.3555,47.4724,36500.0
2008-07-23 10:20:00,48.74,49.2,48.7,49.05,50300.0,47.4821,47.9302,47.4431,47.7841,50300.0
2008-07-23 10:25:00,49.05,49.2,48.87,48.95,32200.0,47.7841,47.9302,47.6087,47.6867,32200.0
2008-07-23 10:30:00,48.96,49.01,48.91,48.96,44300.0,47.6964,47.7451,47.6477,47.6964,44300.0
2008-07-23 10:35:00,48.96,49.21,48.88,49.19,43100.0,47.6964,47.94,47.6185,47.9205,43100.0
2008-07-23 10:40:00,49.17,49.36,48.96,48.96,26900.0,47.901,48.0861,47.6964,47.6964,26900.0
2008-07-23 10:45:00,48.94,49.01,48.78,48.92,21400.0,47.6769,47.7451,47.5211,47.6575,21400.0
2008-07-23 10:50:00,48.92,49.2,48.86,49.17,44700.0,47.6575,47.9302,47.599,47.901,44700.0
2008-07-23 10:55:00,49.17,49.2,48.89,49.0,29900.0,47.901,47.9302,47.6282,47.7354,29900.0
2008-07-23 11:00:00,49.01,49.01,48.78,48.88,42600.0,47.7451,47.7451,47.5211,47.6185,42600.0
2008-07-23 11:05:00,48.9,48.97,48.85,48.93,15200.0,47.638,47.7062,47.5893,47.6672,15200.0
2008-07-23 11:10:00,48.93,49.07,48.87,49.04,17700.0,47.6672,47.8036,47.6087,47.7744,17700.0
2008-07-23 11:15:00,49.04,49.15,49.04,49.11,25000.0,47.7744,47.8815,47.7744,47.8426,25000.0
2008-07-23 11:20:00,49.12,49.23,49.1,49.2,43900.0,47.8523,47.9595,47.8328,47.9302,43900.0
2008-07-23 11:25:00,49.2,49.27,49.18,49.22,36100.0,47.9302,47.9984,47.9107,47.9497,36100.0
2008-07-23 11:30:00,49.22,49.25,49.15,49.15,26500.0,47.9497,47.9789,47.8815,47.8815,26500.0
2008-07-23 11:35:00,49.16,49.17,49.04,49.04,27000.0,47.8913,47.901,47.7744,47.7744,27000.0
2008-07-23 11:40:00,49.05,49.07,48.92,48.93,14100.0,47.7841,47.8036,47.6575,47.6672,14100.0
2008-07-23 11:45:00,48.93,49.05,48.93,48.98,43500.0,47.6672,47.7841,47.6672,47.7159,43500.0
2008-07-23 11:50:00,48.98,48.99,48.95,48.96,35400.0,47.7159,47.7256,47.6867,47.6964,35400.0
2008-07-23 11:55:00,48.95,49.01,48.86,49.01,74700.0,47.6867,47.7451,47.599,47.7451,74700.0
2008-07-23 12:00:00,49.01,49.07,48.92,48.95,20600.0,47.7451,47.8036,47.6575,47.6867,20600.0
2008-07-23 12:05:00,48.96,48.99,48.69,48.71,27000.0,47.6964,47.7256,47.4334,47.4529,27000.0
2008-07-23 12:10:00,48.7,48.71,48.4,48.46,40200.0,47.4431,47.4529,47.1509,47.2093,40200.0
2008-07-23 12:15:00,48.44,48.5,48.29,48.47,22400.0,47.1898,47.2483,47.0437,47.2191,22400.0
2008-07-23 12:20:00,48.47,48.55,48.35,48.53,18000.0,47.2191,47.297,47.1022,47.2775,18000.0
2008-07-23 12:25:00,48.52,48.55,48.49,48.52,9000.0,47.2678,47.297,47.2386,47.2678,9000.0
2008-07-23 12:30:00,48.52,48.53,48.43,48.45,12300.0,47.2678,47.2775,47.1801,47.1996,12300.0
2008-07-23 12:35:00,48.44,48.59,48.43,48.58,10000.0,47.1898,47.336,47.1801,47.3262,10000.0
2008-07-23 12:40:00,48.59,48.62,48.55,48.61,9600.0,47.336,47.3652,47.297,47.3555,9600.0
2008-07-23 12:45:00,48.61,48.62,48.58,48.62,6300.0,47.3555,47.3652,47.3262,47.3652,6300.0
2008-07-23 12:50:00,48.6,48.68,48.59,48.66,14500.0,47.3457,47.4236,47.336,47.4042,14500.0
2008-07-23 12:55:00,48.66,48.73,48.65,48.7,16300.0,47.4042,47.4724,47.3944,47.4431,16300.0
2008-07-23 13:00:00,48.71,48.72,48.55,48.55,9900.0,47.4529,47.4626,47.297,47.297,9900.0
2008-07-23 13:05:00,48.55,48.59,48.51,48.57,18000.0,47.297,47.336,47.258,47.3165,18000.0
2008-07-23 13:10:00,48.57,48.83,48.57,48.81,34600.0,47.3165,47.5698,47.3165,47.5503,34600.0
2008-07-23 13:15:00,48.81,48.92,48.72,48.74,26000.0,47.5503,47.6575,47.4626,47.4821,26000.0
2008-07-23 13:20:00,48.74,48.81,48.69,48.74,9400.0,47.4821,47.5503,47.4334,47.4821,9400.0
2008-07-23 13:25:00,48.76,48.77,48.61,48.64,6900.0,47.5016,47.5113,47.3555,47.3847,6900.0
2008-07-23 13:30:00,48.62,48.63,48.51,48.52,15400.0,47.3652,47.3749,47.258,47.2678,15400.0
2008-07-23 13:35:00,48.52,48.75,48.49,48.75,16500.0,47.2678,47.4918,47.2386,47.4918,16500.0
2008-07-23 13:40:00,48.74,48.83,48.71,48.82,16500.0,47.4821,47.5698,47.4529,47.56,16500.0
2008-07-23 13:45:00,48.84,48.9,48.76,48.76,12000.0,47.5795,47.638,47.5016,47.5016,12000.0
2008-07-23 13:50:00,48.77,48.81,48.73,48.78,52300.0,47.5113,47.5503,47.4724,47.5211,52300.0
2008-07-23 13:55:00,48.75,48.76,48.63,48.7,10900.0,47.4918,47.5016,47.3749,47.4431,10900.0
2008-07-23 14:00:00,48.69,48.92,48.69,48.91,12800.0,47.4334,47.6575,47.4334,47.6477,12800.0
2008-07-23 14:05:00,48.9,49.0,48.86,48.93,18600.0,47.638,47.7354,47.599,47.6672,18600.0
2008-07-23 14:10:00,48.93,48.93,48.8,48.85,16300.0,47.6672,47.6672,47.5406,47.5893,16300.0
2008-07-23 14:15:00,48.84,48.93,48.83,48.83,12100.0,47.5795,47.6672,47.5698,47.5698,12100.0
2008-07-23 14:20:00,48.86,49.02,48.85,49.01,16000.0,47.599,47.7549,47.5893,47.7451,16000.0
2008-07-23 14:25:00,49.0,49.28,48.9,49.24,70500.0,47.7354,48.0082,47.638,47.9692,70500.0
2008-07-23 14:30:00,49.21,49.25,49.12,49.19,52700.0,47.94,47.9789,47.8523,47.9205,52700.0
2008-07-23 14:35:00,49.17,49.17,49.02,49.14,45200.0,47.901,47.901,47.7549,47.8718,45200.0
2008-07-23 14:40:00,49.14,49.18,49.06,49.12,32100.0,47.8718,47.9107,47.7938,47.8523,32100.0
2008-07-23 14:45:00,49.11,49.23,49.08,49.08,25000.0,47.8426,47.9595,47.8133,47.8133,25000.0
2008-07-23 14:50:00,49.09,49.21,49.08,49.19,32400.0,47.8231,47.94,47.8133,47.9205,32400.0
2008-07-23 14:55:00,49.18,49.2,49.08,49.14,43700.0,47.9107,47.9302,47.8133,47.8718,43700.0
2008-07-23 15:00:00,49.14,49.15,49.09,49.1,49600.0,47.8718,47.8815,47.8231,47.8328,49600.0
2008-07-23 15:05:00,49.1,49.16,49.06,49.08,64700.0,47.8328,47.8913,47.7938,47.8133,64700.0
2008-07-23 15:10:00,49.07,49.22,49.07,49.22,40100.0,47.8036,47.9497,47.8036,47.9497,40100.0
2008-07-23 15:15:00,49.22,49.22,49.11,49.22,42900.0,47.9497,47.9497,47.8426,47.9497,42900.0
2008-07-23 15:20:00,49.21,49.34,49.17,49.27,84800.0,47.94,48.0666,47.901,47.9984,84800.0
2008-07-23 15:25:00,49.26,49.29,49.12,49.12,68300.0,47.9887,48.0179,47.8523,47.8523,68300.0
2008-07-23 15:30:00,49.13,49.21,49.1,49.16,50900.0,47.862,47.94,47.8328,47.8913,50900.0
2008-07-23 15:35:00,49.16,49.23,49.08,49.12,70000.0,47.8913,47.9595,47.8133,47.8523,70000.0
2008-07-23 15:40:00,49.12,49.21,49.09,49.14,73800.0,47.8523,47.94,47.8231,47.8718,73800.0
2008-07-23 15:45:00,49.14,49.2,49.09,49.18,82100.0,47.8718,47.9302,47.8231,47.9107,82100.0
2008-07-23 15:50:00,49.18,49.31,49.17,49.18,152800.0,47.9107,48.0374,47.901,47.9107,152800.0
2008-07-23 15:55:00,49.18,49.22,48.96,49.07,312700.0,47.9107,47.9497,47.6964,47.8036,312700.0
2008-07-24 09:30:00,49.1,49.1,48.49,48.55,81700.0,47.8328,47.8328,47.2386,47.297,81700.0
2008-07-24 09:35:00,48.57,48.63,48.38,48.44,24800.0,47.3165,47.3749,47.1314,47.1898,24800.0
2008-07-24 09:40:00,48.43,48.44,48.01,48.15,34900.0,47.1801,47.1898,46.7709,46.9073,34900.0
2008-07-24 09:45:00,48.15,48.27,47.97,48.04,52000.0,46.9073,47.0242,46.732,46.8002,52000.0
2008-07-24 09:50:00,48.02,48.07,47.69,47.95,71700.0,46.7807,46.8294,46.4592,46.7125,71700.0
2008-07-24 09:55:00,47.93,48.08,47.85,47.93,29900.0,46.693,46.8391,46.6151,46.693,29900.0
2008-07-24 10:00:00,47.91,47.92,47.7,47.76,34700.0,46.6735,46.6833,46.4689,46.5274,34700.0
2008-07-24 10:05:00,47.76,48.07,47.7,48.04,131300.0,46.5274,46.8294,46.4689,46.8002,131300.0
2008-07-24 10:10:00,48.05,48.08,47.87,48.01,72500.0,46.8099,46.8391,46.6346,46.7709,72500.0
2008-07-24 10:15:00,48.01,48.32,47.99,48.27,71400.0,46.7709,47.0729,46.7515,47.0242,71400.0
2008-07-24 10:20:00,48.26,48.4,48.26,48.34,45300.0,47.0145,47.1509,47.0145,47.0924,45300.0
2008-07-24 10:25:00,48.34,48.34,48.15,48.19,14700.0,47.0924,47.0924,46.9073,46.9463,14700.0
2008-07-24 10:30:00,48.22,48.36,48.19,48.31,16300.0,46.9755,47.1119,46.9463,47.0632,16300.0
2008-07-24 10:35:00,48.31,48.42,48.3,48.3,15200.0,47.0632,47.1704,47.0535,47.0535,15200.0
2008-07-24 10:40:00,48.29,48.33,48.18,48.23,12600.0,47.0437,47.0827,46.9366,46.9853,12600.0
2008-07-24 10:45:00,48.21,48.24,48.0,48.05,64000.0,46.9658,46.995,46.7612,46.8099,64000.0
2008-07-24 10:50:00,48.05,48.14,47.95,48.0,73800.0,46.8099,46.8976,46.7125,46.7612,73800.0
2008-07-24 10:55:00,47.99,48.05,47.98,48.0,29300.0,46.7515,46.8099,46.7417,46.7612,29300.0
2008-07-24 11:00:00,48.0,48.1,47.98,48.04,60400.0,46.7612,46.8586,46.7417,46.8002,60400.0
2008-07-24 11:05:00,48.06,48.09,47.84,47.84,79400.0,46.8197,46.8489,46.6053,46.6053,79400.0
2008-07-24 11:10:00,47.84,47.84,47.65,47.7,63200.0,46.6053,46.6053,46.4202,46.4689,63200.0
2008-07-24 11:15:00,47.7,47.75,47.49,47.69,119400.0,46.4689,46.5177,46.2644,46.4592,119400.0
2008-07-24 11:20:00,47.7,47.75,47.59,47.73,29100.0,46.4689,46.5177,46.3618,46.4982,29100.0
2008-07-24 11:25:00,47.73,47.74,47.51,47.53,32300.0,46.4982,46.5079,46.2838,46.3033,32300.0
2008-07-24 11:30:00,47.53,47.65,47.43,47.54,22700.0,46.3033,46.4202,46.2059,46.3131,22700.0
2008-07-24 11:35:00,47.54,47.71,47.54,47.69,17100.0,46.3131,46.4787,46.3131,46.4592,17100.0
2008-07-24 11:40:00,47.7,47.71,47.67,47.69,27900.0,46.4689,46.4787,46.4397,46.4592,27900.0
2008-07-24 11:45:00,47.68,47.75,47.65,47.75,62500.0,46.4495,46.5177,46.4202,46.5177,62500.0
2008-07-24 11:50:00,47.74,47.78,47.71,47.71,31300.0,46.5079,46.5469,46.4787,46.4787,31300.0
2008-07-24 11:55:00,47.73,47.83,47.67,47.75,61400.0,46.4982,46.5956,46.4397,46.5177,61400.0
2008-07-24 12:00:00,47.75,47.75,47.57,47.57,32500.0,46.5177,46.5177,46.3423,46.3423,32500.0
2008-07-24 12:05:00,47.58,47.65,47.58,47.65,52800.0,46.352,46.4202,46.352,46.4202,52800.0
2008-07-24 12:10:00,47.65,47.71,47.64,47.65,24400.0,46.4202,46.4787,46.4105,46.4202,24400.0
2008-07-24 12:15:00,47.66,47.68,47.65,47.67,8900.0,46.43,46.4495,46.4202,46.4397,8900.0
2008-07-24 12:20:00,47.67,47.7,47.49,47.49,74300.0,46.4397,46.4689,46.2644,46.2644,74300.0
2008-07-24 12:25:00,47.5,47.55,47.38,47.38,26200.0,46.2741,46.3228,46.1572,46.1572,26200.0
2008-07-24 12:30:00,47.38,47.46,47.37,47.43,18500.0,46.1572,46.2351,46.1475,46.2059,18500.0
2008-07-24 12:35:00,47.45,47.51,47.38,47.45,73400.0,46.2254,46.2838,46.1572,46.2254,73400.0
2008-07-24 12:40:00,47.47,47.48,47.37,47.38,27900.0,46.2449,46.2546,46.1475,46.1572,27900.0
2008-07-24 12:45:00,47.37,47.5,47.37,47.45,20200.0,46.1475,46.2741,46.1475,46.2254,20200.0
2008-07-24 12:50:00,47.43,47.46,47.41,47.42,17400.0,46.2059,46.2351,46.1864,46.1962,17400.0
2008-07-24 12:55:00,47.43,47.46,47.35,47.35,13800.0,46.2059,46.2351,46.128,46.128,13800.0
2008-07-24 13:00:00,47.35,47.39,47.21,47.26,30400.0,46.128,46.1669,45.9916,46.0403,30400.0
2008-07-24 13:05:00,47.24,47.43,47.18,47.43,85700.0,46.0208,46.2059,45.9624,46.2059,85700.0
2008-07-24 13:10:00,47.44,47.68,47.44,47.64,51400.0,46.2157,46.4495,46.2157,46.4105,51400.0
2008-07-24 13:15:00,47.64,47.65,47.49,47.54,26000.0,46.4105,46.4202,46.2644,46.3131,26000.0
2008-07-24 13:20:00,47.54,47.56,47.49,47.51,38900.0,46.3131,46.3326,46.2644,46.2838,38900.0
2008-07-24 13:25:00,47.51,47.58,47.44,47.5,35800.0,46.2838,46.352,46.2157,46.2741,35800.0
2008-07-24 13:30:00,47.5,47.58,47.4,47.48,45600.0,46.2741,46.352,46.1767,46.2546,45600.0
2008-07-24 13:35:00,47.46,47.5,47.4,47.45,19400.0,46.2351,46.2741,46.1767,46.2254,19400.0
2008-07-24 13:40:00,47.44,47.49,47.37,47.45,13800.0,46.2157,46.2644,46.1475,46.2254,13800.0
2008-07-24 13:45:00,47.44,47.5,47.4,47.47,26900.0,46.2157,46.2741,46.1767,46.2449,26900.0
2008-07-24 13:50:00,47.47,47.5,47.37,47.49,38600.0,46.2449,46.2741,46.1475,46.2644,38600.0
2008-07-24 13:55:00,47.49,47.5,47.41,47.43,18600.0,46.2644,46.2741,46.1864,46.2059,18600.0
2008-07-24 14:00:00,47.43,47.45,47.39,47.45,18400.0,46.2059,46.2254,46.1669,46.2254,18400.0
2008-07-24 14:05:00,47.45,47.46,47.25,47.28,25900.0,46.2254,46.2351,46.0306,46.0598,25900.0
2008-07-24 14:10:00,47.3,47.32,47.14,47.23,35900.0,46.0793,46.0987,45.9234,46.0111,35900.0
2008-07-24 14:15:00,47.23,47.27,47.18,47.22,38100.0,46.0111,46.05,45.9624,46.0013,38100.0
2008-07-24 14:20:00,47.25,47.27,47.2,47.24,24200.0,46.0306,46.05,45.9818,46.0208,24200.0
2008-07-24 14:25:00,47.24,47.32,47.18,47.29,41500.0,46.0208,46.0987,45.9624,46.0695,41500.0
2008-07-24 14:30:00,47.29,47.35,47.27,47.29,29000.0,46.0695,46.128,46.05,46.0695,29000.0
2008-07-24 14:35:00,47.28,47.3,47.19,47.3,21400.0,46.0598,46.0793,45.9721,46.0793,21400.0
2008-07-24 14:40:00,47.3,47.3,47.15,47.19,56500.0,46.0793,46.0793,45.9331,45.9721,56500.0
2008-07-24 14:45:00,47.19,47.29,47.19,47.22,20000.0,45.9721,46.0695,45.9721,46.0013,20000.0
2008-07-24 14:50:00,47.22,47.24,47.09,47.15,19800.0,46.0013,46.0208,45.8747,45.9331,19800.0
2008-07-24 14:55:00,47.15,47.25,47.12,47.22,16700.0,45.9331,46.0306,45.9039,46.0013,16700.0
2008-07-24 15:00:00,47.22,47.36,47.19,47.36,34500.0,46.0013,46.1377,45.9721,46.1377,34500.0
2008-07-24 15:05:00,47.35,47.38,47.24,47.26,44200.0,46.128,46.1572,46.0208,46.0403,44200.0
2008-07-24 15:10:00,47.25,47.29,47.19,47.22,37200.0,46.0306,46.0695,45.9721,46.0013,37200.0
2008-07-24 15:15:00,47.22,47.22,47.0,47.09,73100.0,46.0013,46.0013,45.787,45.8747,73100.0
2008-07-24 15:20:00,47.09,47.14,47.02,47.03,44200.0,45.8747,45.9234,45.8065,45.8162,44200.0
2008-07-24 15:25:00,47.03,47.15,47.01,47.1,112100.0,45.8162,45.9331,45.7967,45.8844,112100.0
2008-07-24 15:30:00,47.11,47.15,47.05,47.08,74700.0,45.8942,45.9331,45.8357,45.8649,74700.0
2008-07-24 15:35:00,47.07,47.21,47.07,47.21,76600.0,45.8552,45.9916,45.8552,45.9916,76600.0
2008-07-24 15:40:00,47.21,47.35,47.19,47.32,105500.0,45.9916,46.128,45.9721,46.0987,105500.0
2008-07-24 15:45:00,47.32,47.42,47.26,47.36,217600.0,46.0987,46.1962,46.0403,46.1377,217600.0
2008-07-24 15:50:00,47.35,47.36,47.05,47.33,182600.0,46.128,46.1377,45.8357,46.1085,182600.0
2008-07-24 15:55:00,47.33,47.5,47.22,47.22,371000.0,46.1085,46.2741,46.0013,46.0013,371000.0
2008-07-25 09:30:00,47.92,48.36,47.69,48.14,112600.0,46.6833,47.1119,46.4592,46.8976,112600.0
2008-07-25 09:35:00,48.11,48.13,47.88,47.93,46900.0,46.8684,46.8878,46.6443,46.693,46900.0
2008-07-25 09:40:00,47.92,47.95,47.53,47.68,75700.0,46.6833,46.7125,46.3033,46.4495,75700.0
2008-07-25 09:45:00,47.65,47.79,47.55,47.62,65100.0,46.4202,46.5566,46.3228,46.391,65100.0
2008-07-25 09:50:00,47.61,47.77,47.58,47.72,67800.0,46.3813,46.5371,46.352,46.4884,67800.0
2008-07-25 09:55:00,47.77,47.92,47.75,47.9,133600.0,46.5371,46.6833,46.5177,46.6638,133600.0
2008-07-25 10:00:00,47.9,48.06,47.77,47.77,98000.0,46.6638,46.8197,46.5371,46.5371,98000.0
2008-07-25 10:05:00,47.79,48.0,47.68,47.7,54100.0,46.5566,46.7612,46.4495,46.4689,54100.0
2008-07-25 10:10:00,47.72,48.01,47.7,47.95,63900.0,46.4884,46.7709,46.4689,46.7125,63900.0
2008-07-25 10:15:00,47.94,48.12,47.92,48.08,38500.0,46.7027,46.8781,46.6833,46.8391,38500.0
2008-07-25 10:20:00,48.06,48.15,47.99,48.0,36500.0,46.8197,46.9073,46.7515,46.7612,36500.0
2008-07-25 10:25:00,47.99,48.1,47.88,47.91,41300.0,46.7515,46.8586,46.6443,46.6735,41300.0
2008-07-25 10:30:00,47.9,48.03,47.86,47.98,31300.0,46.6638,46.7904,46.6248,46.7417,31300.0
2008-07-25 10:35:00,47.98,48.08,47.82,47.83,70300.0,46.7417,46.8391,46.5858,46.5956,70300.0
2008-07-25 10:40:00,47.87,48.08,47.83,48.02,17400.0,46.6346,46.8391,46.5956,46.7807,17400.0
2008-07-25 10:45:00,48.02,48.21,48.01,48.2,33900.0,46.7807,46.9658,46.7709,46.956,33900.0
2008-07-25 10:50:00,48.19,48.19,48.06,48.1,64300.0,46.9463,46.9463,46.8197,46.8586,64300.0
2008-07-25 10:55:00,48.08,48.32,48.06,48.29,21700.0,46.8391,47.0729,46.8197,47.0437,21700.0
2008-07-25 11:00:00,48.29,48.37,48.12,48.13,23700.0,47.0437,47.1217,46.8781,46.8878,23700.0
2008-07-25 11:05:00,48.12,48.12,48.04,48.05,12200.0,46.8781,46.8781,46.8002,46.8099,12200.0
2008-07-25 11:10:00,48.05,48.09,47.97,48.06,14300.0,46.8099,46.8489,46.732,46.8197,14300.0
2008-07-25 11:15:00,48.02,48.09,47.92,47.98,23000.0,46.7807,46.8489,46.6833,46.7417,23000.0
2008-07-25 11:20:00,47.99,48.09,47.79,47.87,29400.0,46.7515,46.8489,46.5566,46.6346,29400.0
2008-07-25 11:25:00,47.86,47.86,47.76,47.85,20300.0,46.6248,46.6248,46.5274,46.6151,20300.0
2008-07-25 11:30:00,47.85,48.01,47.85,47.91,25400.0,46.6151,46.7709,46.6151,46.6735,25400.0
2008-07-25 11:35:00,47.91,47.95,47.91,47.93,16500.0,46.6735,46.7125,46.6735,46.693,16500.0
2008-07-25 11:40:00,47.92,47.94,47.82,47.91,19800.0,46.6833,46.7027,46.5858,46.6735,19800.0
2008-07-25 11:45:00,47.9,47.96,47.87,47.87,16900.0,46.6638,46.7222,46.6346,46.6346,16900.0
2008-07-25 11:50:00,47.9,47.91,47.82,47.82,10900.0,46.6638,46.6735,46.5858,46.5858,10900.0
2008-07-25 11:55:00,47.83,47.83,47.61,47.75,52300.0,46.5956,46.5956,46.3813,46.5177,52300.0
2008-07-25 12:00:00,47.76,47.8,47.74,47.78,34900.0,46.5274,46.5664,46.5079,46.5469,34900.0
2008-07-25 12:05:00,47.79,47.79,47.72,47.76,29100.0,46.5566,46.5566,46.4884,46.5274,29100.0
2008-07-25 12:10:00,47.77,47.78,47.67,47.69,24300.0,46.5371,46.5469,46.4397,46.4592,24300.0
2008-07-25 12:15:00,47.69,47.69,47.54,47.54,29700.0,46.4592,46.4592,46.3131,46.3131,29700.0
2008-07-25 12:20:00,47.53,47.6,47.49,47.56,28900.0,46.3033,46.3715,46.2644,46.3326,28900.0
2008-07-25 12:25:00,47.56,47.7,47.55,47.67,40400.0,46.3326,46.4689,46.3228,46.4397,40400.0
2008-07-25 12:30:00,47.66,47.71,47.61,47.67,32200.0,46.43,46.4787,46.3813,46.4397,32200.0
2008-07-25 12:35:00,47.64,47.68,47.59,47.6,16800.0,46.4105,46.4495,46.3618,46.3715,16800.0
2008-07-25 12:40:00,47.6,47.7,47.6,47.69,19300.0,46.3715,46.4689,46.3715,46.4592,19300.0
2008-07-25 12:45:00,47.69,47.69,47.51,47.54,35500.0,46.4592,46.4592,46.2838,46.3131,35500.0
2008-07-25 12:50:00,47.54,47.58,47.48,47.52,49600.0,46.3131,46.352,46.2546,46.2936,49600.0
2008-07-25 12:55:00,47.54,47.6,47.48,47.5,50600.0,46.3131,46.3715,46.2546,46.2741,50600.0
2008-07-25 13:00:00,47.51,47.55,47.49,47.51,32900.0,46.2838,46.3228,46.2644,46.2838,32900.0
2008-07-25 13:05:00,47.52,47.55,47.49,47.54,49300.0,46.2936,46.3228,46.2644,46.3131,49300.0
2008-07-25 13:10:00,47.54,47.7,47.49,47.53,58700.0,46.3131,46.4689,46.2644,46.3033,58700.0
2008-07-25 13:15:00,47.54,47.67,47.53,47.66,52700.0,46.3131,46.4397,46.3033,46.43,52700.0
2008-07-25 13:20:00,47.64,47.81,47.64,47.74,42400.0,46.4105,46.5761,46.4105,46.5079,42400.0
2008-07-25 13:25:00,47.75,47.8,47.66,47.71,33200.0,46.5177,46.5664,46.43,46.4787,33200.0
2008-07-25 13:30:00,47.7,47.74,47.63,47.71,24700.0,46.4689,46.5079,46.4007,46.4787,24700.0
2008-07-25 13:35:00,47.7,47.78,47.7,47.71,63100.0,46.4689,46.5469,46.4689,46.4787,63100.0
2008-07-25 13:40:00,47.7,47.73,47.68,47.7,55500.0,46.4689,46.4982,46.4495,46.4689,55500.0
2008-07-25 13:45:00,47.7,47.79,47.7,47.79,31600.0,46.4689,46.5566,46.4689,46.5566,31600.0
2008-07-25 13:50:00,47.78,47.87,47.72,47.81,40800.0,46.5469,46.6346,46.4884,46.5761,40800.0
2008-07-25 13:55:00,47.81,47.85,47.71,47.73,24200.0,46.5761,46.6151,46.4787,46.4982,24200.0
2008-07-25 14:00:00,47.74,47.87,47.72,47.75,24300.0,46.5079,46.6346,46.4884,46.5177,24300.0
2008-07-25 14:05:00,47.75,47.95,47.7,47.9,30300.0,46.5177,46.7125,46.4689,46.6638,30300.0
2008-07-25 14:10:00,47.89,47.89,47.8,47.81,20400.0,46.654,46.654,46.5664,46.5761,20400.0
2008-07-25 14:15:00,47.81,47.92,47.79,47.84,42400.0,46.5761,46.6833,46.5566,46.6053,42400.0
2008-07-25 14:20:00,47.84,47.85,47.7,47.76,19600.0,46.6053,46.6151,46.4689,46.5274,19600.0
2008-07-25 14:25:00,47.74,47.8,47.72,47.79,21600.0,46.5079,46.5664,46.4884,46.5566,21600.0
2008-07-25 14:30:00,47.78,47.86,47.77,47.83,22200.0,46.5469,46.6248,46.5371,46.5956,22200.0
2008-07-25 14:35:00,47.82,47.89,47.77,47.82,34300.0,46.5858,46.654,46.5371,46.5858,34300.0
2008-07-25 14:40:00,47.82,47.83,47.7,47.74,42200.0,46.5858,46.5956,46.4689,46.5079,42200.0
2008-07-25 14:45:00,47.76,47.82,47.76,47.8,15200.0,46.5274,46.5858,46.5274,46.5664,15200.0
2008-07-25 14:50:00,47.81,48.01,47.78,48.0,46800.0,46.5761,46.7709,46.5469,46.7612,46800.0
2008-07-25 14:55:00,48.01,48.02,47.91,47.91,39400.0,46.7709,46.7807,46.6735,46.6735,39400.0
2008-07-25 15:00:00,47.92,47.92,47.74,47.79,77500.0,46.6833,46.6833,46.5079,46.5566,77500.0
2008-07-25 15:05:00,47.79,47.9,47.72,47.9,80700.0,46.5566,46.6638,46.4884,46.6638,80700.0
2008-07-25 15:10:00,47.89,47.89,47.83,47.83,39000.0,46.654,46.654,46.5956,46.5956,39000.0
2008-07-25 15:15:00,47.83,47.98,47.83,47.97,83200.0,46.5956,46.7417,46.5956,46.732,83200.0
2008-07-25 15:20:00,47.96,47.97,47.87,47.93,44500.0,46.7222,46.732,46.6346,46.693,44500.0
2008-07-25 15:25:00,47.92,47.92,47.71,47.74,58000.0,46.6833,46.6833,46.4787,46.5079,58000.0
2008-07-25 15:30:00,47.74,47.75,47.64,47.69,64300.0,46.5079,46.5177,46.4105,46.4592,64300.0
2008-07-25 15:35:00,47.69,47.72,47.64,47.64,59100.0,46.4592,46.4884,46.4105,46.4105,59100.0
2008-07-25 15:40:00,47.63,47.7,47.58,47.61,82300.0,46.4007,46.4689,46.352,46.3813,82300.0
2008-07-25 15:45:00,47.61,47.74,47.57,47.74,110000.0,46.3813,46.5079,46.3423,46.5079,110000.0
2008-07-25 15:50:00,47.73,47.81,47.72,47.76,103300.0,46.4982,46.5761,46.4884,46.5274,103300.0
2008-07-25 15:55:00,47.76,47.79,47.72,47.72,139900.0,46.5274,46.5566,46.4884,46.4884,139900.0
2008-07-28 09:30:00,47.83,47.87,47.27,47.82,32000.0,46.5956,46.6346,46.05,46.5858,32000.0
2008-07-28 09:35:00,47.82,47.94,47.54,47.76,47700.0,46.5858,46.7027,46.3131,46.5274,47700.0
2008-07-28 09:40:00,47.76,47.95,47.57,47.57,79100.0,46.5274,46.7125,46.3423,46.3423,79100.0
2008-07-28 09:45:00,47.59,47.68,47.48,47.48,84100.0,46.3618,46.4495,46.2546,46.2546,84100.0
2008-07-28 09:50:00,47.46,47.49,47.25,47.25,103300.0,46.2351,46.2644,46.0306,46.0306,103300.0
2008-07-28 09:55:00,47.24,47.35,47.05,47.12,82500.0,46.0208,46.128,45.8357,45.9039,82500.0
2008-07-28 10:00:00,47.12,47.41,47.01,47.37,90000.0,45.9039,46.1864,45.7967,46.1475,90000.0
2008-07-28 10:05:00,47.37,47.53,47.36,47.47,80100.0,46.1475,46.3033,46.1377,46.2449,80100.0
2008-07-28 10:10:00,47.41,47.41,47.1,47.19,33800.0,46.1864,46.1864,45.8844,45.9721,33800.0
2008-07-28 10:15:00,47.18,47.3,47.15,47.25,47700.0,45.9624,46.0793,45.9331,46.0306,47700.0
2008-07-28 10:20:00,47.28,47.34,47.15,47.23,29000.0,46.0598,46.1182,45.9331,46.0111,29000.0
2008-07-28 10:25:00,47.22,47.23,47.15,47.17,27900.0,46.0013,46.0111,45.9331,45.9526,27900.0
2008-07-28 10:30:00,47.18,47.24,47.03,47.06,51900.0,45.9624,46.0208,45.8162,45.8455,51900.0
2008-07-28 10:35:00,47.09,47.14,47.05,47.06,65500.0,45.8747,45.9234,45.8357,45.8455,65500.0
2008-07-28 10:40:00,47.06,47.09,46.94,46.96,106000.0,45.8455,45.8747,45.7286,45.748,106000.0
2008-07-28 10:45:00,46.96,47.01,46.9,46.98,67500.0,45.748,45.7967,45.6896,45.7675,67500.0
2008-07-28 10:50:00,46.99,47.0,46.87,46.88,27700.0,45.7773,45.787,45.6604,45.6701,27700.0
2008-07-28 10:55:00,46.88,46.92,46.74,46.75,29000.0,45.6701,45.7091,45.5337,45.5435,29000.0
2008-07-28 11:00:00,46.74,46.77,46.7,46.7,24500.0,45.5337,45.5629,45.4948,45.4948,24500.0
2008-07-28 11:05:00,46.7,46.75,46.63,46.66,35400.0,45.4948,45.5435,45.4266,45.4558,35400.0
2008-07-28 11:10:00,46.67,46.67,46.55,46.6,47300.0,45.4655,45.4655,45.3486,45.3973,47300.0
2008-07-28 11:15:00,46.59,46.61,46.55,46.6,17200.0,45.3876,45.4071,45.3486,45.3973,17200.0
2008-07-28 11:20:00,46.6,46.7,46.59,46.67,95700.0,45.3973,45.4948,45.3876,45.4655,95700.0
2008-07-28 11:25:00,46.68,46.72,46.65,46.71,81400.0,45.4753,45.5142,45.446,45.5045,81400.0
2008-07-28 11:30:00,46.71,46.75,46.5,46.56,135000.0,45.5045,45.5435,45.2999,45.3584,135000.0
2008-07-28 11:35:00,46.55,46.56,46.39,46.39,65000.0,45.3486,45.3584,45.1928,45.1928,65000.0
2008-07-28 11:40:00,46.39,46.44,46.36,46.44,43600.0,45.1928,45.2415,45.1635,45.2415,43600.0
2008-07-28 11:45:00,46.46,46.6,46.45,46.54,27800.0,45.2609,45.3973,45.2512,45.3389,27800.0
2008-07-28 11:50:00,46.57,46.76,46.57,46.75,24300.0,45.3681,45.5532,45.3681,45.5435,24300.0
2008-07-28 11:55:00,46.77,46.81,46.73,46.74,14300.0,45.5629,45.6019,45.524,45.5337,14300.0
2008-07-28 12:00:00,46.74,46.82,46.73,46.79,20700.0,45.5337,45.6117,45.524,45.5824,20700.0
2008-07-28 12:05:00,46.79,46.82,46.76,46.76,32000.0,45.5824,45.6117,45.5532,45.5532,32000.0
2008-07-28 12:10:00,46.77,46.8,46.6,46.6,38200.0,45.5629,45.5922,45.3973,45.3973,38200.0
2008-07-28 12:15:00,46.59,46.63,46.56,46.61,28100.0,45.3876,45.4266,45.3584,45.4071,28100.0
2008-07-28 12:20:00,46.6,46.61,46.5,46.51,46300.0,45.3973,45.4071,45.2999,45.3097,46300.0
2008-07-28 12:25:00,46.51,46.51,46.43,46.44,38800.0,45.3097,45.3097,45.2317,45.2415,38800.0
2008-07-28 12:30:00,46.45,46.49,46.36,46.36,19200.0,45.2512,45.2902,45.1635,45.1635,19200.0
2008-07-28 12:35:00,46.37,46.46,46.19,46.25,76000.0,45.1733,45.2609,44.9979,45.0564,76000.0
2008-07-28 12:40:00,46.26,46.28,46.2,46.21,48400.0,45.0661,45.0856,45.0077,45.0174,48400.0
2008-07-28 12:45:00,46.22,46.29,46.2,46.27,29500.0,45.0271,45.0953,45.0077,45.0758,29500.0
2008-07-28 12:50:00,46.28,46.38,46.26,46.3,36700.0,45.0856,45.183,45.0661,45.1051,36700.0
2008-07-28 12:55:00,46.28,46.31,46.12,46.16,37400.0,45.0856,45.1148,44.9297,44.9687,37400.0
2008-07-28 13:00:00,46.14,46.17,46.08,46.15,20700.0,44.9492,44.9784,44.8908,44.9589,20700.0
2008-07-28 13:05:00,46.15,46.23,46.15,46.16,74700.0,44.9589,45.0369,44.9589,44.9687,74700.0
2008-07-28 13:10:00,46.17,46.25,46.13,46.16,35500.0,44.9784,45.0564,44.9395,44.9687,35500.0
2008-07-28 13:15:00,46.16,46.24,46.16,46.18,20900.0,44.9687,45.0466,44.9687,44.9882,20900.0
2008-07-28 13:20:00,46.18,46.21,46.16,46.17,26600.0,44.9882,45.0174,44.9687,44.9784,26600.0
2008-07-28 13:25:00,46.17,46.22,46.11,46.2,12400.0,44.9784,45.0271,44.92,45.0077,12400.0
2008-07-28 13:30:00,46.2,46.2,46.1,46.15,36700.0,45.0077,45.0077,44.9102,44.9589,36700.0
2008-07-28 13:35:00,46.15,46.16,46.1,46.14,32100.0,44.9589,44.9687,44.9102,44.9492,32100.0
2008-07-28 13:40:00,46.14,46.27,46.14,46.23,20300.0,44.9492,45.0758,44.9492,45.0369,20300.0
2008-07-28 13:45:00,46.25,46.25,46.18,46.23,21500.0,45.0564,45.0564,44.9882,45.0369,21500.0
2008-07-28 13:50:00,46.24,46.4,46.22,46.34,36900.0,45.0466,45.2025,45.0271,45.144,36900.0
2008-07-28 13:55:00,46.34,46.39,46.25,46.25,30100.0,45.144,45.1928,45.0564,45.0564,30100.0
2008-07-28 14:00:00,46.26,46.4,46.23,46.39,32900.0,45.0661,45.2025,45.0369,45.1928,32900.0
2008-07-28 14:05:00,46.39,46.43,46.34,46.4,63500.0,45.1928,45.2317,45.144,45.2025,63500.0
2008-07-28 14:10:00,46.4,46.44,46.37,46.38,35700.0,45.2025,45.2415,45.1733,45.183,35700.0
2008-07-28 14:15:00,46.39,46.47,46.27,46.36,64900.0,45.1928,45.2707,45.0758,45.1635,64900.0
2008-07-28 14:20:00,46.34,46.41,46.31,46.39,43600.0,45.144,45.2122,45.1148,45.1928,43600.0
2008-07-28 14:25:00,46.37,46.41,46.25,46.34,53500.0,45.1733,45.2122,45.0564,45.144,53500.0
2008-07-28 14:30:00,46.33,46.5,46.33,46.42,77100.0,45.1343,45.2999,45.1343,45.222,77100.0
2008-07-28 14:35:00,46.42,46.55,46.42,46.46,35700.0,45.222,45.3486,45.222,45.2609,35700.0
2008-07-28 14:40:00,46.46,46.53,46.3,46.34,22500.0,45.2609,45.3291,45.1051,45.144,22500.0
2008-07-28 14:45:00,46.35,46.35,46.24,46.35,66500.0,45.1538,45.1538,45.0466,45.1538,66500.0
2008-07-28 14:50:00,46.35,46.38,46.28,46.35,83700.0,45.1538,45.183,45.0856,45.1538,83700.0
2008-07-28 14:55:00,46.34,46.38,46.07,46.08,123800.0,45.144,45.183,44.881,44.8908,123800.0
2008-07-28 15:00:00,46.09,46.28,46.08,46.24,51700.0,44.9005,45.0856,44.8908,45.0466,51700.0
2008-07-28 15:05:00,46.24,46.35,46.16,46.28,70000.0,45.0466,45.1538,44.9687,45.0856,70000.0
2008-07-28 15:10:00,46.28,46.35,46.26,46.32,41900.0,45.0856,45.1538,45.0661,45.1246,41900.0
2008-07-28 15:15:00,46.32,46.35,46.24,46.31,70100.0,45.1246,45.1538,45.0466,45.1148,70100.0
2008-07-28 15:20:00,46.32,46.41,46.29,46.36,167300.0,45.1246,45.2122,45.0953,45.1635,167300.0
2008-07-28 15:25:00,46.35,46.36,46.22,46.25,71400.0,45.1538,45.1635,45.0271,45.0564,71400.0
2008-07-28 15:30:00,46.24,46.32,46.13,46.18,139700.0,45.0466,45.1246,44.9395,44.9882,139700.0
2008-07-28 15:35:00,46.17,46.18,45.94,45.95,151200.0,44.9784,44.9882,44.7544,44.7641,151200.0
2008-07-28 15:40:00,45.96,46.06,45.9,46.05,167300.0,44.7738,44.8713,44.7154,44.8615,167300.0
2008-07-28 15:45:00,46.03,46.04,45.92,45.94,194100.0,44.842,44.8518,44.7349,44.7544,194100.0
2008-07-28 15:50:00,45.94,46.0,45.82,46.0,156300.0,44.7544,44.8128,44.6375,44.8128,156300.0
2008-07-28 15:55:00,46.0,46.15,46.0,46.13,205900.0,44.8128,44.9589,44.8128,44.9395,205900.0
2008-07-29 09:30:00,46.63,47.08,46.13,46.55,72700.0,45.4266,45.8649,44.9395,45.3486,72700.0
2008-07-29 09:35:00,46.59,46.91,46.38,46.39,44600.0,45.3876,45.6993,45.183,45.1928,44600.0
2008-07-29 09:40:00,46.39,46.5,46.11,46.15,139000.0,45.1928,45.2999,44.92,44.9589,139000.0
2008-07-29 09:45:00,46.14,46.25,45.92,46.09,87700.0,44.9492,45.0564,44.7349,44.9005,87700.0
2008-07-29 09:50:00,46.09,46.34,46.07,46.26,94800.0,44.9005,45.144,44.881,45.0661,94800.0
2008-07-29 09:55:00,46.26,46.38,46.24,46.32,289000.0,45.0661,45.183,45.0466,45.1246,289000.0
2008-07-29 10:00:00,46.32,46.96,46.32,46.95,91600.0,45.1246,45.748,45.1246,45.7383,91600.0
2008-07-29 10:05:00,46.95,47.52,46.9,47.5,208600.0,45.7383,46.2936,45.6896,46.2741,208600.0
2008-07-29 10:10:00,47.48,47.59,47.3,47.3,90400.0,46.2546,46.3618,46.0793,46.0793,90400.0
2008-07-29 10:15:00,47.3,47.5,47.25,47.25,157900.0,46.0793,46.2741,46.0306,46.0306,157900.0
2008-07-29 10:20:00,47.25,47.32,46.99,47.21,63600.0,46.0306,46.0987,45.7773,45.9916,63600.0
2008-07-29 10:25:00,47.19,47.23,47.09,47.1,38800.0,45.9721,46.0111,45.8747,45.8844,38800.0
2008-07-29 10:30:00,47.07,47.17,46.97,47.02,42900.0,45.8552,45.9526,45.7578,45.8065,42900.0
2008-07-29 10:35:00,47.03,47.06,46.93,46.99,42600.0,45.8162,45.8455,45.7188,45.7773,42600.0
2008-07-29 10:40:00,47.01,47.2,46.92,47.2,35100.0,45.7967,45.9818,45.7091,45.9818,35100.0
2008-07-29 10:45:00,47.18,47.42,47.12,47.4,43000.0,45.9624,46.1962,45.9039,46.1767,43000.0
2008-07-29 10:50:00,47.39,47.46,47.3,47.35,47600.0,46.1669,46.2351,46.0793,46.128,47600.0
2008-07-29 10:55:00,47.33,47.4,47.33,47.4,15500.0,46.1085,46.1767,46.1085,46.1767,15500.0
2008-07-29 11:00:00,47.39,47.41,47.24,47.26,25700.0,46.1669,46.1864,46.0208,46.0403,25700.0
2008-07-29 11:05:00,47.25,47.3,47.06,47.1,37500.0,46.0306,46.0793,45.8455,45.8844,37500.0
2008-07-29 11:10:00,47.08,47.1,47.02,47.02,16000.0,45.8649,45.8844,45.8065,45.8065,16000.0
2008-07-29 11:15:00,47.03,47.09,46.99,47.05,25600.0,45.8162,45.8747,45.7773,45.8357,25600.0
2008-07-29 11:20:00,47.05,47.07,46.99,47.06,26900.0,45.8357,45.8552,45.7773,45.8455,26900.0
2008-07-29 11:25:00,47.04,47.36,47.03,47.27,96900.0,45.826,46.1377,45.8162,46.05,96900.0
2008-07-29 11:30:00,47.27,47.38,47.25,47.36,27800.0,46.05,46.1572,46.0306,46.1377,27800.0
2008-07-29 11:35:00,47.37,47.38,47.25,47.26,27300.0,46.1475,46.1572,46.0306,46.0403,27300.0
2008-07-29 11:40:00,47.27,47.35,47.21,47.34,36100.0,46.05,46.128,45.9916,46.1182,36100.0
2008-07-29 11:45:00,47.35,47.38,47.19,47.21,37500.0,46.128,46.1572,45.9721,45.9916,37500.0
2008-07-29 11:50:00,47.19,47.2,47.09,47.15,59200.0,45.9721,45.9818,45.8747,45.9331,59200.0
2008-07-29 11:55:00,47.18,47.34,47.17,47.32,61600.0,45.9624,46.1182,45.9526,46.0987,61600.0
2008-07-29 12:00:00,47.33,47.46,47.32,47.43,38500.0,46.1085,46.2351,46.0987,46.2059,38500.0
2008-07-29 12:05:00,47.43,47.43,47.25,47.36,23400.0,46.2059,46.2059,46.0306,46.1377,23400.0
2008-07-29 12:10:00,47.34,47.35,47.31,47.35,18200.0,46.1182,46.128,46.089,46.128,18200.0
2008-07-29 12:15:00,47.34,47.37,47.31,47.31,31700.0,46.1182,46.1475,46.089,46.089,31700.0
2008-07-29 12:20:00,47.3,47.34,47.26,47.26,19700.0,46.0793,46.1182,46.0403,46.0403,19700.0
2008-07-29 12:25:00,47.24,47.36,47.24,47.33,79100.0,46.0208,46.1377,46.0208,46.1085,79100.0
2008-07-29 12:30:00,47.35,47.48,47.33,47.41,26000.0,46.128,46.2546,46.1085,46.1864,26000.0
2008-07-29 12:35:00,47.42,47.45,47.36,47.4,70400.0,46.1962,46.2254,46.1377,46.1767,70400.0
2008-07-29 12:40:00,47.4,47.49,47.39,47.48,64100.0,46.1767,46.2644,46.1669,46.2546,64100.0
2008-07-29 12:45:00,47.48,47.49,47.4,47.47,62000.0,46.2546,46.2644,46.1767,46.2449,62000.0
2008-07-29 12:50:00,47.47,47.59,47.34,47.38,55000.0,46.2449,46.3618,46.1182,46.1572,55000.0
2008-07-29 12:55:00,47.39,47.42,47.3,47.35,39500.0,46.1669,46.1962,46.0793,46.128,39500.0
2008-07-29 13:00:00,47.35,47.5,47.34,47.46,56600.0,46.128,46.2741,46.1182,46.2351,56600.0
2008-07-29 13:05:00,47.45,47.49,47.45,47.49,22200.0,46.2254,46.2644,46.2254,46.2644,22200.0
2008-07-29 13:10:00,47.48,47.52,47.46,47.49,126800.0,46.2546,46.2936,46.2351,46.2644,126800.0
2008-07-29 13:15:00,47.49,47.66,47.48,47.64,43800.0,46.2644,46.43,46.2546,46.4105,43800.0
2008-07-29 13:20:00,47.65,47.67,47.5,47.55,29900.0,46.4202,46.4397,46.2741,46.3228,29900.0
2008-07-29 13:25:00,47.55,47.59,47.48,47.53,86600.0,46.3228,46.3618,46.2546,46.3033,86600.0
2008-07-29 13:30:00,47.53,47.54,47.48,47.51,71500.0,46.3033,46.3131,46.2546,46.2838,71500.0
2008-07-29 13:35:00,47.51,47.51,47.41,47.48,87000.0,46.2838,46.2838,46.1864,46.2546,87000.0
2008-07-29 13:40:00,47.49,47.5,47.46,47.49,35800.0,46.2644,46.2741,46.2351,46.2644,35800.0
2008-07-29 13:45:00,47.49,47.49,47.42,47.42,31500.0,46.2644,46.2644,46.1962,46.1962,31500.0
2008-07-29 13:50:00,47.43,47.46,47.37,47.43,46900.0,46.2059,46.2351,46.1475,46.2059,46900.0
2008-07-29 13:55:00,47.43,47.46,47.43,47.45,11000.0,46.2059,46.2351,46.2059,46.2254,11000.0
2008-07-29 14:00:00,47.45,47.46,47.33,47.37,41800.0,46.2254,46.2351,46.1085,46.1475,41800.0
2008-07-29 14:05:00,47.36,47.39,47.19,47.21,26700.0,46.1377,46.1669,45.9721,45.9916,26700.0
2008-07-29 14:10:00,47.23,47.3,47.11,47.13,38300.0,46.0111,46.0793,45.8942,45.9137,38300.0
2008-07-29 14:15:00,47.12,47.12,46.99,47.01,59500.0,45.9039,45.9039,45.7773,45.7967,59500.0
2008-07-29 14:20:00,47.01,47.05,46.98,47.03,58600.0,45.7967,45.8357,45.7675,45.8162,58600.0
2008-07-29 14:25:00,47.04,47.13,46.99,47.13,45400.0,45.826,45.9137,45.7773,45.9137,45400.0
2008-07-29 14:30:00,47.12,47.17,47.07,47.1,27900.0,45.9039,45.9526,45.8552,45.8844,27900.0
2008-07-29 14:35:00,47.1,47.13,47.07,47.07,38700.0,45.8844,45.9137,45.8552,45.8552,38700.0
2008-07-29 14:40:00,47.07,47.11,47.03,47.05,44200.0,45.8552,45.8942,45.8162,45.8357,44200.0
2008-07-29 14:45:00,47.05,47.17,47.05,47.16,55200.0,45.8357,45.9526,45.8357,45.9429,55200.0
2008-07-29 14:50:00,47.15,47.15,47.06,47.08,74800.0,45.9331,45.9331,45.8455,45.8649,74800.0
2008-07-29 14:55:00,47.08,47.18,47.06,47.18,52200.0,45.8649,45.9624,45.8455,45.9624,52200.0
2008-07-29 15:00:00,47.18,47.25,47.17,47.24,37200.0,45.9624,46.0306,45.9526,46.0208,37200.0
2008-07-29 15:05:00,47.23,47.27,47.19,47.26,50500.0,46.0111,46.05,45.9721,46.0403,50500.0
2008-07-29 15:10:00,47.27,47.3,47.15,47.2,69700.0,46.05,46.0793,45.9331,45.9818,69700.0
2008-07-29 15:15:00,47.2,47.31,47.14,47.24,143800.0,45.9818,46.089,45.9234,46.0208,143800.0
2008-07-29 15:20:00,47.25,47.31,47.2,47.29,89500.0,46.0306,46.089,45.9818,46.0695,89500.0
2008-07-29 15:25:00,47.3,47.36,47.28,47.31,83500.0,46.0793,46.1377,46.0598,46.089,83500.0
2008-07-29 15:30:00,47.31,47.32,47.14,47.17,111900.0,46.089,46.0987,45.9234,45.9526,111900.0
2008-07-29 15:35:00,47.17,47.18,47.03,47.16,114100.0,45.9526,45.9624,45.8162,45.9429,114100.0
2008-07-29 15:40:00,47.16,47.18,46.97,47.06,160600.0,45.9429,45.9624,45.7578,45.8455,160600.0
2008-07-29 15:45:00,47.07,47.25,47.04,47.19,170000.0,45.8552,46.0306,45.826,45.9721,170000.0
2008-07-29 15:50:00,47.18,47.44,47.18,47.3,204000.0,45.9624,46.2157,45.9624,46.0793,204000.0
2008-07-29 15:55:00,47.3,47.4,47.22,47.39,186400.0,46.0793,46.1767,46.0013,46.1669,186400.0
2008-07-30 09:30:00,44.06,44.34,43.05,43.48,631000.0,42.9229,43.1957,41.939,42.3579,631000.0
2008-07-30 09:35:00,43.5,43.97,43.26,43.35,561100.0,42.3773,42.8352,42.1435,42.2312,561100.0
2008-07-30 09:40:00,43.35,43.42,42.81,43.24,586800.0,42.2312,42.2994,41.7051,42.124,586800.0
2008-07-30 09:45:00,43.25,43.7,43.16,43.23,386900.0,42.1338,42.5722,42.0461,42.1143,386900.0
2008-07-30 09:50:00,43.25,43.29,43.03,43.07,329000.0,42.1338,42.1728,41.9195,41.9584,329000.0
2008-07-30 09:55:00,43.07,43.11,42.75,42.8,401600.0,41.9584,41.9974,41.6467,41.6954,401600.0
2008-07-30 10:00:00,42.8,43.08,42.8,43.0,385100.0,41.6954,41.9682,41.6954,41.8902,385100.0
2008-07-30 10:05:00,42.99,43.0,42.8,42.82,318300.0,41.8805,41.8902,41.6954,41.7149,318300.0
2008-07-30 10:10:00,42.82,42.9,42.68,42.82,211800.0,41.7149,41.7928,41.5785,41.7149,211800.0
2008-07-30 10:15:00,42.8,42.97,42.75,42.85,371500.0,41.6954,41.861,41.6467,41.7441,371500.0
2008-07-30 10:20:00,42.85,43.0,42.77,42.98,234900.0,41.7441,41.8902,41.6662,41.8708,234900.0
2008-07-30 10:25:00,42.97,43.01,42.85,42.91,160400.0,41.861,41.9,41.7441,41.8026,160400.0
2008-07-30 10:30:00,42.93,43.0,42.87,42.87,158300.0,41.822,41.8902,41.7636,41.7636,158300.0
2008-07-30 10:35:00,42.88,42.97,42.84,42.86,238000.0,41.7733,41.861,41.7344,41.7539,238000.0
2008-07-30 10:40:00,42.86,42.9,42.69,42.8,261300.0,41.7539,41.7928,41.5882,41.6954,261300.0
2008-07-30 10:45:00,42.79,42.81,42.77,42.79,213700.0,41.6857,41.7051,41.6662,41.6857,213700.0
2008-07-30 10:50:00,42.79,42.88,42.51,42.57,228900.0,41.6857,41.7733,41.4129,41.4713,228900.0
2008-07-30 10:55:00,42.59,42.68,42.47,42.61,240500.0,41.4908,41.5785,41.3739,41.5103,240500.0
2008-07-30 11:00:00,42.62,42.98,42.55,42.95,135000.0,41.52,41.8708,41.4519,41.8415,135000.0
2008-07-30 11:05:00,42.94,43.33,42.85,43.2,265200.0,41.8318,42.2117,41.7441,42.0851,265200.0
2008-07-30 11:10:00,43.19,43.28,43.02,43.04,303400.0,42.0753,42.163,41.9097,41.9292,303400.0
2008-07-30 11:15:00,43.05,43.21,42.96,43.19,149400.0,41.939,42.0948,41.8513,42.0753,149400.0
2008-07-30 11:20:00,43.19,43.67,43.19,43.52,120500.0,42.0753,42.5429,42.0753,42.3968,120500.0
2008-07-30 11:25:00,43.52,43.73,43.44,43.47,186500.0,42.3968,42.6014,42.3189,42.3481,186500.0
2008-07-30 11:30:00,43.48,43.55,43.38,43.48,205700.0,42.3579,42.426,42.2604,42.3579,205700.0
2008-07-30 11:35:00,43.48,43.6,43.43,43.5,146200.0,42.3579,42.4748,42.3091,42.3773,146200.0
2008-07-30 11:40:00,43.5,43.64,43.48,43.57,87100.0,42.3773,42.5137,42.3579,42.4455,87100.0
2008-07-30 11:45:00,43.58,43.77,43.52,43.73,87000.0,42.4553,42.6404,42.3968,42.6014,87000.0
2008-07-30 11:50:00,43.74,43.77,43.61,43.64,87700.0,42.6111,42.6404,42.4845,42.5137,87700.0
2008-07-30 11:55:00,43.64,43.67,43.39,43.43,113900.0,42.5137,42.5429,42.2702,42.3091,113900.0
2008-07-30 12:00:00,43.42,43.46,43.3,43.3,130400.0,42.2994,42.3384,42.1825,42.1825,130400.0
2008-07-30 12:05:00,43.29,43.36,43.25,43.32,97100.0,42.1728,42.2409,42.1338,42.202,97100.0
2008-07-30 12:10:00,43.32,43.43,43.28,43.43,53500.0,42.202,42.3091,42.163,42.3091,53500.0
2008-07-30 12:15:00,43.43,43.44,43.37,43.37,47400.0,42.3091,42.3189,42.2507,42.2507,47400.0
2008-07-30 12:20:00,43.38,43.41,43.24,43.24,112900.0,42.2604,42.2897,42.124,42.124,112900.0
2008-07-30 12:25:00,43.24,43.31,43.21,43.3,113900.0,42.124,42.1922,42.0948,42.1825,113900.0
2008-07-30 12:30:00,43.29,43.31,43.24,43.3,65000.0,42.1728,42.1922,42.124,42.1825,65000.0
2008-07-30 12:35:00,43.3,43.38,43.22,43.25,130600.0,42.1825,42.2604,42.1046,42.1338,130600.0
2008-07-30 12:40:00,43.24,43.33,43.2,43.3,78300.0,42.124,42.2117,42.0851,42.1825,78300.0
2008-07-30 12:45:00,43.3,43.47,43.3,43.47,63800.0,42.1825,42.3481,42.1825,42.3481,63800.0
2008-07-30 12:50:00,43.46,43.51,43.41,43.48,65700.0,42.3384,42.3871,42.2897,42.3579,65700.0
2008-07-30 12:55:00,43.48,43.59,43.47,43.55,84000.0,42.3579,42.465,42.3481,42.426,84000.0
2008-07-30 13:00:00,43.56,43.6,43.47,43.49,63800.0,42.4358,42.4748,42.3481,42.3676,63800.0
2008-07-30 13:05:00,43.49,43.49,43.37,43.44,96500.0,42.3676,42.3676,42.2507,42.3189,96500.0
2008-07-30 13:10:00,43.44,43.44,43.35,43.44,54500.0,42.3189,42.3189,42.2312,42.3189,54500.0
2008-07-30 13:15:00,43.44,43.58,43.43,43.56,60300.0,42.3189,42.4553,42.3091,42.4358,60300.0
2008-07-30 13:20:00,43.57,43.72,43.55,43.72,113100.0,42.4455,42.5917,42.426,42.5917,113100.0
2008-07-30 13:25:00,43.71,44.0,43.71,43.99,199200.0,42.5819,42.8644,42.5819,42.8547,199200.0
2008-07-30 13:30:00,43.99,44.18,43.92,44.1,184700.0,42.8547,43.0398,42.7865,42.9619,184700.0
2008-07-30 13:35:00,44.1,44.11,43.95,43.97,147200.0,42.9619,42.9716,42.8157,42.8352,147200.0
2008-07-30 13:40:00,43.95,43.98,43.92,43.94,39700.0,42.8157,42.8449,42.7865,42.806,39700.0
2008-07-30 13:45:00,43.92,43.92,43.8,43.84,75000.0,42.7865,42.7865,42.6696,42.7086,75000.0
2008-07-30 13:50:00,43.85,43.89,43.59,43.6,118000.0,42.7183,42.7573,42.465,42.4748,118000.0
2008-07-30 13:55:00,43.59,43.8,43.57,43.8,65700.0,42.465,42.6696,42.4455,42.6696,65700.0
2008-07-30 14:00:00,43.79,43.82,43.77,43.79,57300.0,42.6599,42.6891,42.6404,42.6599,57300.0
2008-07-30 14:05:00,43.79,43.8,43.68,43.73,76300.0,42.6599,42.6696,42.5527,42.6014,76300.0
2008-07-30 14:10:00,43.72,43.83,43.68,43.78,61700.0,42.5917,42.6988,42.5527,42.6501,61700.0
2008-07-30 14:15:00,43.78,43.88,43.77,43.84,74500.0,42.6501,42.7475,42.6404,42.7086,74500.0
2008-07-30 14:20:00,43.85,43.9,43.82,43.84,68700.0,42.7183,42.767,42.6891,42.7086,68700.0
2008-07-30 14:25:00,43.85,44.01,43.85,44.0,84400.0,42.7183,42.8742,42.7183,42.8644,84400.0
2008-07-30 14:30:00,44.0,44.06,43.99,44.04,87500.0,42.8644,42.9229,42.8547,42.9034,87500.0
2008-07-30 14:35:00,44.04,44.12,44.04,44.12,181900.0,42.9034,42.9813,42.9034,42.9813,181900.0
2008-07-30 14:40:00,44.11,44.26,44.11,44.25,110500.0,42.9716,43.1177,42.9716,43.108,110500.0
2008-07-30 14:45:00,44.26,44.41,44.06,44.07,203400.0,43.1177,43.2639,42.9229,42.9326,203400.0
2008-07-30 14:50:00,44.07,44.09,43.95,43.97,106900.0,42.9326,42.9521,42.8157,42.8352,106900.0
2008-07-30 14:55:00,43.97,43.98,43.9,43.98,117300.0,42.8352,42.8449,42.767,42.8449,117300.0
2008-07-30 15:00:00,43.98,44.06,43.98,43.99,126800.0,42.8449,42.9229,42.8449,42.8547,126800.0
2008-07-30 15:05:00,43.98,44.04,43.96,43.99,165000.0,42.8449,42.9034,42.8255,42.8547,165000.0
2008-07-30 15:10:00,43.98,44.0,43.76,43.91,210900.0,42.8449,42.8644,42.6306,42.7768,210900.0
2008-07-30 15:15:00,43.91,44.03,43.82,43.99,169300.0,42.7768,42.8937,42.6891,42.8547,169300.0
2008-07-30 15:20:00,44.01,44.1,43.85,43.86,265000.0,42.8742,42.9619,42.7183,42.728,265000.0
2008-07-30 15:25:00,43.86,43.87,43.67,43.74,291800.0,42.728,42.7378,42.5429,42.6111,291800.0
2008-07-30 15:30:00,43.75,43.85,43.75,43.84,158800.0,42.6209,42.7183,42.6209,42.7086,158800.0
2008-07-30 15:35:00,43.83,43.86,43.73,43.77,237300.0,42.6988,42.728,42.6014,42.6404,237300.0
2008-07-30 15:40:00,43.76,43.9,43.75,43.88,196000.0,42.6306,42.767,42.6209,42.7475,196000.0
2008-07-30 15:45:00,43.88,44.0,43.87,43.99,206200.0,42.7475,42.8644,42.7378,42.8547,206200.0
2008-07-30 15:50:00,43.99,44.08,43.99,44.08,237200.0,42.8547,42.9424,42.8547,42.9424,237200.0
2008-07-30 15:55:00,44.07,44.29,44.07,44.29,334000.0,42.9326,43.1469,42.9326,43.1469,334000.0
2008-07-31 09:30:00,43.96,43.97,43.31,43.42,87300.0,42.8255,42.8352,42.1922,42.2994,87300.0
2008-07-31 09:35:00,43.44,43.59,43.02,43.04,282500.0,42.3189,42.465,41.9097,41.9292,282500.0
2008-07-31 09:40:00,43.04,43.26,42.9,43.23,125000.0,41.9292,42.1435,41.7928,42.1143,125000.0
2008-07-31 09:45:00,43.22,43.74,43.21,43.73,156400.0,42.1046,42.6111,42.0948,42.6014,156400.0
2008-07-31 09:50:00,43.72,44.0,43.4,43.43,134800.0,42.5917,42.8644,42.2799,42.3091,134800.0
2008-07-31 09:55:00,43.41,43.52,43.29,43.4,57300.0,42.2897,42.3968,42.1728,42.2799,57300.0
2008-07-31 10:00:00,43.41,43.51,43.32,43.42,99700.0,42.2897,42.3871,42.202,42.2994,99700.0
2008-07-31 10:05:00,43.43,43.58,43.4,43.45,79500.0,42.3091,42.4553,42.2799,42.3286,79500.0
2008-07-31 10:10:00,43.45,43.48,43.42,43.44,38400.0,42.3286,42.3579,42.2994,42.3189,38400.0
2008-07-31 10:15:00,43.45,43.54,43.4,43.53,48500.0,42.3286,42.4163,42.2799,42.4066,48500.0
2008-07-31 10:20:00,43.54,43.6,43.51,43.55,71000.0,42.4163,42.4748,42.3871,42.426,71000.0
2008-07-31 10:25:00,43.52,43.77,43.52,43.7,46900.0,42.3968,42.6404,42.3968,42.5722,46900.0
2008-07-31 10:30:00,43.67,43.75,43.65,43.65,60000.0,42.5429,42.6209,42.5235,42.5235,60000.0
2008-07-31 10:35:00,43.65,43.66,43.46,43.47,67200.0,42.5235,42.5332,42.3384,42.3481,67200.0
2008-07-31 10:40:00,43.47,43.54,43.4,43.54,44300.0,42.3481,42.4163,42.2799,42.4163,44300.0
2008-07-31 10:45:00,43.54,43.54,43.4,43.47,27900.0,42.4163,42.4163,42.2799,42.3481,27900.0
2008-07-31 10:50:00,43.47,43.65,43.47,43.63,42400.0,42.3481,42.5235,42.3481,42.504,42400.0
2008-07-31 10:55:00,43.63,43.7,43.52,43.68,52800.0,42.504,42.5722,42.3968,42.5527,52800.0
2008-07-31 11:00:00,43.66,43.72,43.59,43.71,41900.0,42.5332,42.5917,42.465,42.5819,41900.0
2008-07-31 11:05:00,43.72,43.76,43.55,43.55,50100.0,42.5917,42.6306,42.426,42.426,50100.0
2008-07-31 11:10:00,43.54,43.62,43.49,43.49,16900.0,42.4163,42.4942,42.3676,42.3676,16900.0
2008-07-31 11:15:00,43.49,43.5,43.38,43.4,39000.0,42.3676,42.3773,42.2604,42.2799,39000.0
2008-07-31 11:20:00,43.39,43.46,43.39,43.42,43300.0,42.2702,42.3384,42.2702,42.2994,43300.0
2008-07-31 11:25:00,43.4,43.44,43.36,43.36,78300.0,42.2799,42.3189,42.2409,42.2409,78300.0
2008-07-31 11:30:00,43.36,43.37,43.1,43.13,84400.0,42.2409,42.2507,41.9877,42.0169,84400.0
2008-07-31 11:35:00,43.11,43.29,43.09,43.2,42200.0,41.9974,42.1728,41.9779,42.0851,42200.0
2008-07-31 11:40:00,43.2,43.23,43.13,43.22,24300.0,42.0851,42.1143,42.0169,42.1046,24300.0
2008-07-31 11:45:00,43.22,43.28,43.19,43.25,38200.0,42.1046,42.163,42.0753,42.1338,38200.0
2008-07-31 11:50:00,43.25,43.32,43.18,43.19,45900.0,42.1338,42.202,42.0656,42.0753,45900.0
2008-07-31 11:55:00,43.2,43.36,43.19,43.33,100100.0,42.0851,42.2409,42.0753,42.2117,100100.0
2008-07-31 12:00:00,43.31,43.41,43.23,43.23,22800.0,42.1922,42.2897,42.1143,42.1143,22800.0
2008-07-31 12:05:00,43.24,43.32,43.21,43.22,55600.0,42.124,42.202,42.0948,42.1046,55600.0
2008-07-31 12:10:00,43.21,43.27,43.21,43.25,39600.0,42.0948,42.1533,42.0948,42.1338,39600.0
2008-07-31 12:15:00,43.27,43.33,43.23,43.26,58600.0,42.1533,42.2117,42.1143,42.1435,58600.0
2008-07-31 12:20:00,43.26,43.4,43.23,43.37,116700.0,42.1435,42.2799,42.1143,42.2507,116700.0
2008-07-31 12:25:00,43.36,43.4,43.32,43.33,23600.0,42.2409,42.2799,42.202,42.2117,23600.0
2008-07-31 12:30:00,43.32,43.42,43.29,43.42,22600.0,42.202,42.2994,42.1728,42.2994,22600.0
2008-07-31 12:35:00,43.44,43.45,43.37,43.44,21300.0,42.3189,42.3286,42.2507,42.3189,21300.0
2008-07-31 12:40:00,43.44,43.5,43.35,43.5,34600.0,42.3189,42.3773,42.2312,42.3773,34600.0
2008-07-31 12:45:00,43.5,43.5,43.37,43.37,62200.0,42.3773,42.3773,42.2507,42.2507,62200.0
2008-07-31 12:50:00,43.37,43.38,43.31,43.32,26100.0,42.2507,42.2604,42.1922,42.202,26100.0
2008-07-31 12:55:00,43.32,43.35,43.24,43.32,34100.0,42.202,42.2312,42.124,42.202,34100.0
2008-07-31 13:00:00,43.31,43.41,43.31,43.41,37800.0,42.1922,42.2897,42.1922,42.2897,37800.0
2008-07-31 13:05:00,43.41,43.49,43.39,43.48,19100.0,42.2897,42.3676,42.2702,42.3579,19100.0
2008-07-31 13:10:00,43.48,43.57,43.46,43.57,21000.0,42.3579,42.4455,42.3384,42.4455,21000.0
2008-07-31 13:15:00,43.57,43.63,43.48,43.53,22700.0,42.4455,42.504,42.3579,42.4066,22700.0
2008-07-31 13:20:00,43.54,43.6,43.53,43.56,27900.0,42.4163,42.4748,42.4066,42.4358,27900.0
2008-07-31 13:25:00,43.56,43.6,43.44,43.47,30300.0,42.4358,42.4748,42.3189,42.3481,30300.0
2008-07-31 13:30:00,43.47,43.5,43.44,43.45,12100.0,42.3481,42.3773,42.3189,42.3286,12100.0
2008-07-31 13:35:00,43.46,43.52,43.42,43.51,21300.0,42.3384,42.3968,42.2994,42.3871,21300.0
2008-07-31 13:40:00,43.52,43.65,43.5,43.63,63100.0,42.3968,42.5235,42.3773,42.504,63100.0
2008-07-31 13:45:00,43.65,43.69,43.5,43.55,48700.0,42.5235,42.5624,42.3773,42.426,48700.0
2008-07-31 13:50:00,43.54,43.58,43.53,43.53,21300.0,42.4163,42.4553,42.4066,42.4066,21300.0
2008-07-31 13:55:00,43.53,43.57,43.46,43.48,28500.0,42.4066,42.4455,42.3384,42.3579,28500.0
2008-07-31 14:00:00,43.48,43.54,43.47,43.49,23400.0,42.3579,42.4163,42.3481,42.3676,23400.0
2008-07-31 14:05:00,43.5,43.58,43.5,43.56,22900.0,42.3773,42.4553,42.3773,42.4358,22900.0
2008-07-31 14:10:00,43.55,43.55,43.47,43.52,30800.0,42.426,42.426,42.3481,42.3968,30800.0
2008-07-31 14:15:00,43.53,43.62,43.49,43.55,40400.0,42.4066,42.4942,42.3676,42.426,40400.0
2008-07-31 14:20:00,43.55,43.66,43.55,43.6,48600.0,42.426,42.5332,42.426,42.4748,48600.0
2008-07-31 14:25:00,43.6,43.64,43.54,43.54,38400.0,42.4748,42.5137,42.4163,42.4163,38400.0
2008-07-31 14:30:00,43.53,43.7,43.53,43.65,75400.0,42.4066,42.5722,42.4066,42.5235,75400.0
2008-07-31 14:35:00,43.65,43.76,43.58,43.75,115300.0,42.5235,42.6306,42.4553,42.6209,115300.0
2008-07-31 14:40:00,43.75,43.75,43.68,43.7,74900.0,42.6209,42.6209,42.5527,42.5722,74900.0
2008-07-31 14:45:00,43.7,43.7,43.6,43.61,31400.0,42.5722,42.5722,42.4748,42.4845,31400.0
2008-07-31 14:50:00,43.62,43.64,43.48,43.5,70700.0,42.4942,42.5137,42.3579,42.3773,70700.0
2008-07-31 14:55:00,43.49,43.57,43.49,43.56,58100.0,42.3676,42.4455,42.3676,42.4358,58100.0
2008-07-31 15:00:00,43.57,43.68,43.53,43.55,60600.0,42.4455,42.5527,42.4066,42.426,60600.0
2008-07-31 15:05:00,43.53,43.59,43.48,43.48,45700.0,42.4066,42.465,42.3579,42.3579,45700.0
2008-07-31 15:10:00,43.48,43.52,43.47,43.5,31900.0,42.3579,42.3968,42.3481,42.3773,31900.0
2008-07-31 15:15:00,43.54,43.55,43.33,43.33,71000.0,42.4163,42.426,42.2117,42.2117,71000.0
2008-07-31 15:20:00,43.34,43.44,43.28,43.39,119300.0,42.2215,42.3189,42.163,42.2702,119300.0
2008-07-31 15:25:00,43.38,43.48,43.36,43.38,61700.0,42.2604,42.3579,42.2409,42.2604,61700.0
2008-07-31 15:30:00,43.38,43.39,43.27,43.36,67200.0,42.2604,42.2702,42.1533,42.2409,67200.0
2008-07-31 15:35:00,43.35,43.4,43.27,43.27,127800.0,42.2312,42.2799,42.1533,42.1533,127800.0
2008-07-31 15:40:00,43.27,43.35,43.24,43.24,117900.0,42.1533,42.2312,42.124,42.124,117900.0
2008-07-31 15:45:00,43.25,43.27,43.18,43.21,114000.0,42.1338,42.1533,42.0656,42.0948,114000.0
2008-07-31 15:50:00,43.2,43.22,43.14,43.15,153500.0,42.0851,42.1046,42.0266,42.0364,153500.0
2008-07-31 15:55:00,43.14,43.18,43.13,43.18,154500.0,42.0266,42.0656,42.0169,42.0656,154500.0
2008-08-01 09:30:00,43.47,43.67,43.0,43.09,61400.0,42.3481,42.5429,41.8902,41.9779,61400.0
2008-08-01 09:35:00,43.11,43.11,43.0,43.03,77600.0,41.9974,41.9974,41.8902,41.9195,77600.0
2008-08-01 09:40:00,43.03,43.06,42.89,42.94,161400.0,41.9195,41.9487,41.7831,41.8318,161400.0
2008-08-01 09:45:00,42.94,43.05,42.8,43.02,73400.0,41.8318,41.939,41.6954,41.9097,73400.0
2008-08-01 09:50:00,43.02,43.05,42.65,42.82,122800.0,41.9097,41.939,41.5493,41.7149,122800.0
2008-08-01 09:55:00,42.83,42.97,42.7,42.97,90000.0,41.7246,41.861,41.598,41.861,90000.0
2008-08-01 10:00:00,42.96,43.05,42.89,42.96,113100.0,41.8513,41.939,41.7831,41.8513,113100.0
2008-08-01 10:05:00,42.96,43.01,42.69,42.83,64800.0,41.8513,41.9,41.5882,41.7246,64800.0
2008-08-01 10:10:00,42.85,42.98,42.83,42.94,28600.0,41.7441,41.8708,41.7246,41.8318,28600.0
2008-08-01 10:15:00,42.93,42.97,42.83,42.86,49900.0,41.822,41.861,41.7246,41.7539,49900.0
2008-08-01 10:20:00,42.88,42.88,42.68,42.68,48800.0,41.7733,41.7733,41.5785,41.5785,48800.0
2008-08-01 10:25:00,42.68,42.87,42.67,42.84,31600.0,41.5785,41.7636,41.5688,41.7344,31600.0
2008-08-01 10:30:00,42.83,42.99,42.82,42.95,45100.0,41.7246,41.8805,41.7149,41.8415,45100.0
2008-08-01 10:35:00,42.95,43.0,42.86,42.93,48800.0,41.8415,41.8902,41.7539,41.822,48800.0
2008-08-01 10:40:00,42.93,43.02,42.8,42.8,40300.0,41.822,41.9097,41.6954,41.6954,40300.0
2008-08-01 10:45:00,42.8,43.01,42.79,42.99,34700.0,41.6954,41.9,41.6857,41.8805,34700.0
2008-08-01 10:50:00,42.99,42.99,42.8,42.83,57400.0,41.8805,41.8805,41.6954,41.7246,57400.0
2008-08-01 10:55:00,42.83,42.83,42.72,42.82,26000.0,41.7246,41.7246,41.6175,41.7149,26000.0
2008-08-01 11:00:00,42.82,42.84,42.66,42.66,65100.0,41.7149,41.7344,41.559,41.559,65100.0
2008-08-01 11:05:00,42.67,42.76,42.67,42.7,38100.0,41.5688,41.6564,41.5688,41.598,38100.0
2008-08-01 11:10:00,42.69,42.72,42.65,42.71,35500.0,41.5882,41.6175,41.5493,41.6077,35500.0
2008-08-01 11:15:00,42.71,42.77,42.67,42.77,28700.0,41.6077,41.6662,41.5688,41.6662,28700.0
2008-08-01 11:20:00,42.76,42.76,42.53,42.57,124900.0,41.6564,41.6564,41.4324,41.4713,124900.0
2008-08-01 11:25:00,42.58,42.72,42.57,42.66,41100.0,41.4811,41.6175,41.4713,41.559,41100.0
2008-08-01 11:30:00,42.64,42.75,42.6,42.73,101400.0,41.5395,41.6467,41.5006,41.6272,101400.0
2008-08-01 11:35:00,42.74,42.74,42.66,42.71,47500.0,41.637,41.637,41.559,41.6077,47500.0
2008-08-01 11:40:00,42.71,42.72,42.63,42.71,42600.0,41.6077,41.6175,41.5298,41.6077,42600.0
2008-08-01 11:45:00,42.71,42.8,42.69,42.74,171900.0,41.6077,41.6954,41.5882,41.637,171900.0
2008-08-01 11:50:00,42.74,42.76,42.69,42.75,26900.0,41.637,41.6564,41.5882,41.6467,26900.0
2008-08-01 11:55:00,42.74,42.78,42.72,42.76,31900.0,41.637,41.6759,41.6175,41.6564,31900.0
2008-08-01 12:00:00,42.76,42.77,42.53,42.58,66600.0,41.6564,41.6662,41.4324,41.4811,66600.0
2008-08-01 12:05:00,42.58,42.72,42.56,42.72,45600.0,41.4811,41.6175,41.4616,41.6175,45600.0
2008-08-01 12:10:00,42.71,42.75,42.7,42.73,32100.0,41.6077,41.6467,41.598,41.6272,32100.0
2008-08-01 12:15:00,42.73,42.73,42.63,42.65,54400.0,41.6272,41.6272,41.5298,41.5493,54400.0
2008-08-01 12:20:00,42.64,42.73,42.63,42.72,24100.0,41.5395,41.6272,41.5298,41.6175,24100.0
2008-08-01 12:25:00,42.72,42.76,42.62,42.65,72300.0,41.6175,41.6564,41.52,41.5493,72300.0
2008-08-01 12:30:00,42.65,42.66,42.57,42.64,121400.0,41.5493,41.559,41.4713,41.5395,121400.0
2008-08-01 12:35:00,42.65,42.66,42.6,42.61,45800.0,41.5493,41.559,41.5006,41.5103,45800.0
2008-08-01 12:40:00,42.62,42.66,42.59,42.6,59800.0,41.52,41.559,41.4908,41.5006,59800.0
2008-08-01 12:45:00,42.61,42.68,42.58,42.6,35000.0,41.5103,41.5785,41.4811,41.5006,35000.0
2008-08-01 12:50:00,42.6,42.65,42.51,42.53,52600.0,41.5006,41.5493,41.4129,41.4324,52600.0
2008-08-01 12:55:00,42.55,42.59,42.53,42.56,33700.0,41.4519,41.4908,41.4324,41.4616,33700.0
2008-08-01 13:00:00,42.55,42.62,42.53,42.57,27700.0,41.4519,41.52,41.4324,41.4713,27700.0
2008-08-01 13:05:00,42.57,42.67,42.56,42.63,56600.0,41.4713,41.5688,41.4616,41.5298,56600.0
2008-08-01 13:10:00,42.63,42.73,42.63,42.63,46800.0,41.5298,41.6272,41.5298,41.5298,46800.0
2008-08-01 13:15:00,42.64,42.7,42.59,42.7,47600.0,41.5395,41.598,41.4908,41.598,47600.0
2008-08-01 13:20:00,42.7,42.7,42.65,42.7,17600.0,41.598,41.598,41.5493,41.598,17600.0
2008-08-01 13:25:00,42.7,42.74,42.68,42.72,75100.0,41.598,41.637,41.5785,41.6175,75100.0
2008-08-01 13:30:00,42.71,42.76,42.69,42.76,57900.0,41.6077,41.6564,41.5882,41.6564,57900.0
2008-08-01 13:35:00,42.77,42.84,42.75,42.79,20400.0,41.6662,41.7344,41.6467,41.6857,20400.0
2008-08-01 13:40:00,42.79,42.82,42.75,42.82,47900.0,41.6857,41.7149,41.6467,41.7149,47900.0
2008-08-01 13:45:00,42.82,42.83,42.75,42.81,36800.0,41.7149,41.7246,41.6467,41.7051,36800.0
2008-08-01 13:50:00,42.81,42.85,42.77,42.77,38600.0,41.7051,41.7441,41.6662,41.6662,38600.0
2008-08-01 13:55:00,42.77,42.77,42.7,42.71,28300.0,41.6662,41.6662,41.598,41.6077,28300.0
2008-08-01 14:00:00,42.72,42.75,42.55,42.59,40100.0,41.6175,41.6467,41.4519,41.4908,40100.0
2008-08-01 14:05:00,42.58,42.67,42.56,42.65,43900.0,41.4811,41.5688,41.4616,41.5493,43900.0
2008-08-01 14:10:00,42.66,42.67,42.57,42.65,36100.0,41.559,41.5688,41.4713,41.5493,36100.0
2008-08-01 14:15:00,42.62,42.72,42.58,42.66,60200.0,41.52,41.6175,41.4811,41.559,60200.0
2008-08-01 14:20:00,42.66,42.72,42.64,42.64,32100.0,41.559,41.6175,41.5395,41.5395,32100.0
2008-08-01 14:25:00,42.66,42.71,42.65,42.66,22100.0,41.559,41.6077,41.5493,41.559,22100.0
2008-08-01 14:30:00,42.66,42.67,42.59,42.64,24100.0,41.559,41.5688,41.4908,41.5395,24100.0
2008-08-01 14:35:00,42.63,42.64,42.59,42.64,25300.0,41.5298,41.5395,41.4908,41.5395,25300.0
2008-08-01 14:40:00,42.63,42.72,42.59,42.7,66700.0,41.5298,41.6175,41.4908,41.598,66700.0
2008-08-01 14:45:00,42.7,42.73,42.66,42.71,75000.0,41.598,41.6272,41.559,41.6077,75000.0
2008-08-01 14:50:00,42.7,42.77,42.66,42.77,81200.0,41.598,41.6662,41.559,41.6662,81200.0
2008-08-01 14:55:00,42.76,42.77,42.7,42.71,79100.0,41.6564,41.6662,41.598,41.6077,79100.0
2008-08-01 15:00:00,42.72,42.81,42.71,42.73,131400.0,41.6175,41.7051,41.6077,41.6272,131400.0
2008-08-01 15:05:00,42.73,42.8,42.66,42.8,69400.0,41.6272,41.6954,41.559,41.6954,69400.0
2008-08-01 15:10:00,42.79,42.93,42.79,42.87,85000.0,41.6857,41.822,41.6857,41.7636,85000.0
2008-08-01 15:15:00,42.86,42.9,42.81,42.87,39400.0,41.7539,41.7928,41.7051,41.7636,39400.0
2008-08-01 15:20:00,42.87,42.92,42.83,42.89,40800.0,41.7636,41.8123,41.7246,41.7831,40800.0
2008-08-01 15:25:00,42.89,42.96,42.88,42.94,53400.0,41.7831,41.8513,41.7733,41.8318,53400.0
2008-08-01 15:30:00,42.94,43.0,42.89,42.97,57000.0,41.8318,41.8902,41.7831,41.861,57000.0
2008-08-01 15:35:00,42.97,43.05,42.97,43.04,70700.0,41.861,41.939,41.861,41.9292,70700.0
2008-08-01 15:40:00,43.03,43.08,43.0,43.05,53000.0,41.9195,41.9682,41.8902,41.939,53000.0
2008-08-01 15:45:00,43.05,43.05,42.96,42.97,117800.0,41.939,41.939,41.8513,41.861,117800.0
2008-08-01 15:50:00,42.97,43.03,42.91,43.03,133800.0,41.861,41.9195,41.8026,41.9195,133800.0
2008-08-01 15:55:00,43.03,43.03,42.89,42.9,223500.0,41.9195,41.9195,41.7831,41.7928,223500.0
2008-08-04 09:30:00,42.56,42.79,42.09,42.28,113400.0,41.4616,41.6857,41.0037,41.1888,113400.0
2008-08-04 09:35:00,42.29,42.34,42.13,42.31,51500.0,41.1986,41.2473,41.0427,41.218,51500.0
2008-08-04 09:40:00,42.32,42.42,42.24,42.4,150500.0,41.2278,41.3252,41.1499,41.3057,150500.0
2008-08-04 09:45:00,42.39,42.42,42.25,42.25,158800.0,41.296,41.3252,41.1596,41.1596,158800.0
2008-08-04 09:50:00,42.27,42.43,42.24,42.28,157300.0,41.1791,41.335,41.1499,41.1888,157300.0
2008-08-04 09:55:00,42.26,42.45,42.18,42.34,217500.0,41.1693,41.3544,41.0914,41.2473,217500.0
2008-08-04 10:00:00,42.34,42.38,42.11,42.13,133300.0,41.2473,41.2862,41.0232,41.0427,133300.0
2008-08-04 10:05:00,42.12,42.14,41.99,41.99,105600.0,41.033,41.0524,40.9063,40.9063,105600.0
2008-08-04 10:10:00,41.98,42.0,41.88,41.91,51200.0,40.8966,40.916,40.7991,40.8284,51200.0
2008-08-04 10:15:00,41.91,42.0,41.85,41.87,106300.0,40.8284,40.916,40.7699,40.7894,106300.0
2008-08-04 10:20:00,41.86,41.91,41.62,41.65,120400.0,40.7797,40.8284,40.5459,40.5751,120400.0
2008-08-04 10:25:00,41.66,41.73,41.42,41.65,146300.0,40.5848,40.653,40.351,40.5751,146300.0
2008-08-04 10:30:00,41.65,41.7,41.62,41.63,100700.0,40.5751,40.6238,40.5459,40.5556,100700.0
2008-08-04 10:35:00,41.64,41.69,41.58,41.65,81200.0,40.5653,40.614,40.5069,40.5751,81200.0
2008-08-04 10:40:00,41.65,41.74,41.59,41.59,71200.0,40.5751,40.6628,40.5166,40.5166,71200.0
2008-08-04 10:45:00,41.59,41.6,41.23,41.24,127200.0,40.5166,40.5264,40.1659,40.1757,127200.0
2008-08-04 10:50:00,41.25,41.31,41.17,41.3,123600.0,40.1854,40.2439,40.1075,40.2341,123600.0
2008-08-04 10:55:00,41.31,41.54,41.23,41.54,153700.0,40.2439,40.4679,40.1659,40.4679,153700.0
2008-08-04 11:00:00,41.53,41.62,41.49,41.6,81100.0,40.4582,40.5459,40.4192,40.5264,81100.0
2008-08-04 11:05:00,41.59,41.66,41.5,41.66,154100.0,40.5166,40.5848,40.429,40.5848,154100.0
2008-08-04 11:10:00,41.65,41.66,41.5,41.55,115700.0,40.5751,40.5848,40.429,40.4777,115700.0
2008-08-04 11:15:00,41.55,41.69,41.54,41.62,114600.0,40.4777,40.614,40.4679,40.5459,114600.0
2008-08-04 11:20:00,41.62,41.84,41.59,41.76,167400.0,40.5459,40.7602,40.5166,40.6822,167400.0
2008-08-04 11:25:00,41.75,41.9,41.75,41.87,99400.0,40.6725,40.8186,40.6725,40.7894,99400.0
2008-08-04 11:30:00,41.87,42.05,41.86,42.01,90400.0,40.7894,40.9648,40.7797,40.9258,90400.0
2008-08-04 11:35:00,42.01,42.04,41.91,42.02,115000.0,40.9258,40.955,40.8284,40.9355,115000.0
2008-08-04 11:40:00,42.02,42.02,41.8,41.83,102000.0,40.9355,40.9355,40.7212,40.7504,102000.0
2008-08-04 11:45:00,41.84,41.84,41.6,41.66,76800.0,40.7602,40.7602,40.5264,40.5848,76800.0
2008-08-04 11:50:00,41.66,41.81,41.64,41.79,78100.0,40.5848,40.731,40.5653,40.7115,78100.0
2008-08-04 11:55:00,41.79,41.83,41.77,41.81,49400.0,40.7115,40.7504,40.692,40.731,49400.0
2008-08-04 12:00:00,41.81,41.81,41.69,41.69,35200.0,40.731,40.731,40.614,40.614,35200.0
2008-08-04 12:05:00,41.7,41.76,41.65,41.73,59900.0,40.6238,40.6822,40.5751,40.653,59900.0
2008-08-04 12:10:00,41.72,41.88,41.71,41.78,47000.0,40.6433,40.7991,40.6335,40.7017,47000.0
2008-08-04 12:15:00,41.77,41.78,41.69,41.71,34100.0,40.692,40.7017,40.614,40.6335,34100.0
2008-08-04 12:20:00,41.7,41.72,41.59,41.61,41400.0,40.6238,40.6433,40.5166,40.5361,41400.0
2008-08-04 12:25:00,41.61,41.71,41.61,41.66,22300.0,40.5361,40.6335,40.5361,40.5848,22300.0
2008-08-04 12:30:00,41.65,41.76,41.65,41.75,19200.0,40.5751,40.6822,40.5751,40.6725,19200.0
2008-08-04 12:35:00,41.74,41.74,41.69,41.73,36900.0,40.6628,40.6628,40.614,40.653,36900.0
2008-08-04 12:40:00,41.73,41.74,41.68,41.69,26500.0,40.653,40.6628,40.6043,40.614,26500.0
2008-08-04 12:45:00,41.68,41.7,41.59,41.59,41300.0,40.6043,40.6238,40.5166,40.5166,41300.0
2008-08-04 12:50:00,41.59,41.63,41.59,41.61,37100.0,40.5166,40.5556,40.5166,40.5361,37100.0
2008-08-04 12:55:00,41.61,41.62,41.58,41.6,60300.0,40.5361,40.5459,40.5069,40.5264,60300.0
2008-08-04 13:00:00,41.6,41.66,41.59,41.64,35600.0,40.5264,40.5848,40.5166,40.5653,35600.0
2008-08-04 13:05:00,41.63,41.65,41.61,41.65,31300.0,40.5556,40.5751,40.5361,40.5751,31300.0
2008-08-04 13:10:00,41.64,41.69,41.64,41.67,29000.0,40.5653,40.614,40.5653,40.5946,29000.0
2008-08-04 13:15:00,41.67,41.74,41.67,41.68,42200.0,40.5946,40.6628,40.5946,40.6043,42200.0
2008-08-04 13:20:00,41.68,41.68,41.63,41.65,35400.0,40.6043,40.6043,40.5556,40.5751,35400.0
2008-08-04 13:25:00,41.65,41.69,41.64,41.67,39100.0,40.5751,40.614,40.5653,40.5946,39100.0
2008-08-04 13:30:00,41.66,41.74,41.66,41.67,48000.0,40.5848,40.6628,40.5848,40.5946,48000.0
2008-08-04 13:35:00,41.66,41.69,41.58,41.59,52800.0,40.5848,40.614,40.5069,40.5166,52800.0
2008-08-04 13:40:00,41.59,41.62,41.58,41.6,44900.0,40.5166,40.5459,40.5069,40.5264,44900.0
2008-08-04 13:45:00,41.6,41.62,41.58,41.6,44900.0,40.5264,40.5459,40.5069,40.5264,44900.0
2008-08-04 13:50:00,41.6,41.63,41.59,41.6,25500.0,40.5264,40.5556,40.5166,40.5264,25500.0
2008-08-04 13:55:00,41.6,41.66,41.6,41.62,25800.0,40.5264,40.5848,40.5264,40.5459,25800.0
2008-08-04 14:00:00,41.63,41.67,41.59,41.65,31700.0,40.5556,40.5946,40.5166,40.5751,31700.0
2008-08-04 14:05:00,41.66,41.69,41.59,41.59,54100.0,40.5848,40.614,40.5166,40.5166,54100.0
2008-08-04 14:10:00,41.59,41.68,41.59,41.66,36400.0,40.5166,40.6043,40.5166,40.5848,36400.0
2008-08-04 14:15:00,41.66,41.71,41.66,41.7,30600.0,40.5848,40.6335,40.5848,40.6238,30600.0
2008-08-04 14:20:00,41.71,41.88,41.71,41.84,54700.0,40.6335,40.7991,40.6335,40.7602,54700.0
2008-08-04 14:25:00,41.85,41.85,41.82,41.85,34800.0,40.7699,40.7699,40.7407,40.7699,34800.0
2008-08-04 14:30:00,41.85,41.88,41.83,41.86,46000.0,40.7699,40.7991,40.7504,40.7797,46000.0
2008-08-04 14:35:00,41.87,41.92,41.86,41.92,32900.0,40.7894,40.8381,40.7797,40.8381,32900.0
2008-08-04 14:40:00,41.93,41.97,41.89,41.97,37600.0,40.8479,40.8868,40.8089,40.8868,37600.0
2008-08-04 14:45:00,41.97,42.01,41.91,41.93,59700.0,40.8868,40.9258,40.8284,40.8479,59700.0
2008-08-04 14:50:00,41.92,41.92,41.87,41.88,39400.0,40.8381,40.8381,40.7894,40.7991,39400.0
2008-08-04 14:55:00,41.88,41.95,41.88,41.94,34100.0,40.7991,40.8673,40.7991,40.8576,34100.0
2008-08-04 15:00:00,41.94,41.94,41.92,41.93,33000.0,40.8576,40.8576,40.8381,40.8479,33000.0
2008-08-04 15:05:00,41.93,41.94,41.89,41.92,45500.0,40.8479,40.8576,40.8089,40.8381,45500.0
2008-08-04 15:10:00,41.92,41.96,41.91,41.95,54800.0,40.8381,40.8771,40.8284,40.8673,54800.0
2008-08-04 15:15:00,41.95,42.04,41.95,42.0,100200.0,40.8673,40.955,40.8673,40.916,100200.0
2008-08-04 15:20:00,42.0,42.01,41.93,41.95,64800.0,40.916,40.9258,40.8479,40.8673,64800.0
2008-08-04 15:25:00,41.96,41.99,41.9,41.9,48200.0,40.8771,40.9063,40.8186,40.8186,48200.0
2008-08-04 15:30:00,41.9,41.94,41.88,41.93,117600.0,40.8186,40.8576,40.7991,40.8479,117600.0
2008-08-04 15:35:00,41.92,41.92,41.79,41.81,179600.0,40.8381,40.8381,40.7115,40.731,179600.0
2008-08-04 15:40:00,41.81,41.81,41.58,41.68,209700.0,40.731,40.731,40.5069,40.6043,209700.0
2008-08-04 15:45:00,41.69,41.72,41.62,41.66,111600.0,40.614,40.6433,40.5459,40.5848,111600.0
2008-08-04 15:50:00,41.66,41.76,41.62,41.76,152400.0,40.5848,40.6822,40.5459,40.6822,152400.0
2008-08-04 15:55:00,41.75,41.85,41.75,41.8,207200.0,40.6725,40.7699,40.6725,40.7212,207200.0
2008-08-05 09:30:00,42.43,42.43,42.12,42.41,91100.0,41.335,41.335,41.033,41.3155,91100.0
2008-08-05 09:35:00,42.4,42.5,42.39,42.47,80700.0,41.3057,41.4031,41.296,41.3739,80700.0
2008-08-05 09:40:00,42.46,42.5,42.4,42.45,63200.0,41.3642,41.4031,41.3057,41.3544,63200.0
2008-08-05 09:45:00,42.44,42.47,42.38,42.43,59500.0,41.3447,41.3739,41.2862,41.335,59500.0
2008-08-05 09:50:00,42.43,42.61,42.4,42.57,98800.0,41.335,41.5103,41.3057,41.4713,98800.0
2008-08-05 09:55:00,42.56,42.78,42.53,42.72,65800.0,41.4616,41.6759,41.4324,41.6175,65800.0
2008-08-05 10:00:00,42.71,42.95,42.69,42.9,93700.0,41.6077,41.8415,41.5882,41.7928,93700.0
2008-08-05 10:05:00,42.89,42.97,42.85,42.86,58300.0,41.7831,41.861,41.7441,41.7539,58300.0
2008-08-05 10:10:00,42.87,42.9,42.8,42.8,42800.0,41.7636,41.7928,41.6954,41.6954,42800.0
2008-08-05 10:15:00,42.8,42.8,42.71,42.77,53900.0,41.6954,41.6954,41.6077,41.6662,53900.0
2008-08-05 10:20:00,42.77,42.79,42.61,42.63,25300.0,41.6662,41.6857,41.5103,41.5298,25300.0
2008-08-05 10:25:00,42.63,42.66,42.5,42.53,27600.0,41.5298,41.559,41.4031,41.4324,27600.0
2008-08-05 10:30:00,42.53,42.54,42.5,42.52,34800.0,41.4324,41.4421,41.4031,41.4226,34800.0
2008-08-05 10:35:00,42.52,42.53,42.49,42.5,17900.0,41.4226,41.4324,41.3934,41.4031,17900.0
2008-08-05 10:40:00,42.5,42.69,42.49,42.64,33500.0,41.4031,41.5882,41.3934,41.5395,33500.0
2008-08-05 10:45:00,42.63,42.76,42.62,42.75,27600.0,41.5298,41.6564,41.52,41.6467,27600.0
2008-08-05 10:50:00,42.75,42.84,42.69,42.69,58000.0,41.6467,41.7344,41.5882,41.5882,58000.0
2008-08-05 10:55:00,42.7,42.7,42.59,42.67,20100.0,41.598,41.598,41.4908,41.5688,20100.0
2008-08-05 11:00:00,42.67,42.74,42.67,42.74,45100.0,41.5688,41.637,41.5688,41.637,45100.0
2008-08-05 11:05:00,42.74,42.8,42.65,42.77,32500.0,41.637,41.6954,41.5493,41.6662,32500.0
2008-08-05 11:10:00,42.77,42.78,42.7,42.71,25900.0,41.6662,41.6759,41.598,41.6077,25900.0
2008-08-05 11:15:00,42.71,42.73,42.61,42.61,26500.0,41.6077,41.6272,41.5103,41.5103,26500.0
2008-08-05 11:20:00,42.61,42.86,42.57,42.8,65400.0,41.5103,41.7539,41.4713,41.6954,65400.0
2008-08-05 11:25:00,42.79,42.8,42.71,42.76,14800.0,41.6857,41.6954,41.6077,41.6564,14800.0
2008-08-05 11:30:00,42.77,42.82,42.76,42.76,24300.0,41.6662,41.7149,41.6564,41.6564,24300.0
2008-08-05 11:35:00,42.78,42.8,42.75,42.76,10400.0,41.6759,41.6954,41.6467,41.6564,10400.0
2008-08-05 11:40:00,42.76,42.76,42.69,42.72,24000.0,41.6564,41.6564,41.5882,41.6175,24000.0
2008-08-05 11:45:00,42.72,42.78,42.72,42.78,10300.0,41.6175,41.6759,41.6175,41.6759,10300.0
2008-08-05 11:50:00,42.78,42.78,42.69,42.69,15900.0,41.6759,41.6759,41.5882,41.5882,15900.0
2008-08-05 11:55:00,42.7,42.73,42.67,42.72,15000.0,41.598,41.6272,41.5688,41.6175,15000.0
2008-08-05 12:00:00,42.74,42.74,42.64,42.66,20400.0,41.637,41.637,41.5395,41.559,20400.0
2008-08-05 12:05:00,42.67,42.68,42.59,42.59,44500.0,41.5688,41.5785,41.4908,41.4908,44500.0
2008-08-05 12:10:00,42.59,42.63,42.57,42.63,14500.0,41.4908,41.5298,41.4713,41.5298,14500.0
2008-08-05 12:15:00,42.63,42.7,42.59,42.6,21200.0,41.5298,41.598,41.4908,41.5006,21200.0
2008-08-05 12:20:00,42.6,42.62,42.56,42.62,14100.0,41.5006,41.52,41.4616,41.52,14100.0
2008-08-05 12:25:00,42.62,42.67,42.56,42.56,25100.0,41.52,41.5688,41.4616,41.4616,25100.0
2008-08-05 12:30:00,42.55,42.59,42.54,42.55,20000.0,41.4519,41.4908,41.4421,41.4519,20000.0
2008-08-05 12:35:00,42.55,42.63,42.55,42.63,76900.0,41.4519,41.5298,41.4519,41.5298,76900.0
2008-08-05 12:40:00,42.63,42.69,42.62,42.69,38500.0,41.5298,41.5882,41.52,41.5882,38500.0
2008-08-05 12:45:00,42.69,42.81,42.68,42.81,30700.0,41.5882,41.7051,41.5785,41.7051,30700.0
2008-08-05 12:50:00,42.77,42.85,42.77,42.8,24500.0,41.6662,41.7441,41.6662,41.6954,24500.0
2008-08-05 12:55:00,42.8,42.96,42.79,42.88,80800.0,41.6954,41.8513,41.6857,41.7733,80800.0
2008-08-05 13:00:00,42.88,42.97,42.87,42.96,46000.0,41.7733,41.861,41.7636,41.8513,46000.0
2008-08-05 13:05:00,42.97,42.98,42.83,42.85,29000.0,41.861,41.8708,41.7246,41.7441,29000.0
2008-08-05 13:10:00,42.85,42.88,42.8,42.84,20000.0,41.7441,41.7733,41.6954,41.7344,20000.0
2008-08-05 13:15:00,42.83,42.86,42.83,42.85,26200.0,41.7246,41.7539,41.7246,41.7441,26200.0
2008-08-05 13:20:00,42.85,42.9,42.84,42.86,47100.0,41.7441,41.7928,41.7344,41.7539,47100.0
2008-08-05 13:25:00,42.85,42.96,42.85,42.95,32100.0,41.7441,41.8513,41.7441,41.8415,32100.0
2008-08-05 13:30:00,42.96,43.14,42.95,43.11,99800.0,41.8513,42.0266,41.8415,41.9974,99800.0
2008-08-05 13:35:00,43.11,43.13,43.09,43.11,77700.0,41.9974,42.0169,41.9779,41.9974,77700.0
2008-08-05 13:40:00,43.11,43.24,43.11,43.2,61500.0,41.9974,42.124,41.9974,42.0851,61500.0
2008-08-05 13:45:00,43.2,43.36,43.2,43.27,108600.0,42.0851,42.2409,42.0851,42.1533,108600.0
2008-08-05 13:50:00,43.28,43.35,43.25,43.29,100800.0,42.163,42.2312,42.1338,42.1728,100800.0
2008-08-05 13:55:00,43.29,43.33,43.24,43.27,77100.0,42.1728,42.2117,42.124,42.1533,77100.0
2008-08-05 14:00:00,43.28,43.32,43.23,43.31,56100.0,42.163,42.202,42.1143,42.1922,56100.0
2008-08-05 14:05:00,43.31,43.42,43.3,43.38,89700.0,42.1922,42.2994,42.1825,42.2604,89700.0
2008-08-05 14:10:00,43.39,43.4,43.0,43.08,113400.0,42.2702,42.2799,41.8902,41.9682,113400.0
2008-08-05 14:15:00,43.07,43.53,43.05,43.24,134700.0,41.9584,42.4066,41.939,42.124,134700.0
2008-08-05 14:20:00,43.25,43.28,43.0,43.16,66900.0,42.1338,42.163,41.8902,42.0461,66900.0
2008-08-05 14:25:00,43.17,43.6,43.17,43.55,130300.0,42.0559,42.4748,42.0559,42.426,130300.0
2008-08-05 14:30:00,43.55,43.66,43.45,43.54,93900.0,42.426,42.5332,42.3286,42.4163,93900.0
2008-08-05 14:35:00,43.54,43.62,43.43,43.55,141700.0,42.4163,42.4942,42.3091,42.426,141700.0
2008-08-05 14:40:00,43.56,43.85,43.55,43.83,158300.0,42.4358,42.7183,42.426,42.6988,158300.0
2008-08-05 14:45:00,43.81,43.85,43.73,43.78,126500.0,42.6793,42.7183,42.6014,42.6501,126500.0
2008-08-05 14:50:00,43.77,43.85,43.71,43.83,108400.0,42.6404,42.7183,42.5819,42.6988,108400.0
2008-08-05 14:55:00,43.84,43.85,43.75,43.79,93300.0,42.7086,42.7183,42.6209,42.6599,93300.0
2008-08-05 15:00:00,43.8,43.83,43.75,43.79,89000.0,42.6696,42.6988,42.6209,42.6599,89000.0
2008-08-05 15:05:00,43.8,43.8,43.72,43.73,91500.0,42.6696,42.6696,42.5917,42.6014,91500.0
2008-08-05 15:10:00,43.74,43.82,43.67,43.73,135400.0,42.6111,42.6891,42.5429,42.6014,135400.0
2008-08-05 15:15:00,43.72,43.73,43.63,43.68,144100.0,42.5917,42.6014,42.504,42.5527,144100.0
2008-08-05 15:20:00,43.69,43.7,43.55,43.56,116000.0,42.5624,42.5722,42.426,42.4358,116000.0
2008-08-05 15:25:00,43.55,43.64,43.49,43.64,105200.0,42.426,42.5137,42.3676,42.5137,105200.0
2008-08-05 15:30:00,43.65,43.68,43.58,43.58,121200.0,42.5235,42.5527,42.4553,42.4553,121200.0
2008-08-05 15:35:00,43.58,43.64,43.48,43.62,144200.0,42.4553,42.5137,42.3579,42.4942,144200.0
2008-08-05 15:40:00,43.62,43.73,43.59,43.73,160100.0,42.4942,42.6014,42.465,42.6014,160100.0
2008-08-05 15:45:00,43.73,43.84,43.66,43.84,211300.0,42.6014,42.7086,42.5332,42.7086,211300.0
2008-08-05 15:50:00,43.84,43.97,43.83,43.88,201800.0,42.7086,42.8352,42.6988,42.7475,201800.0
2008-08-05 15:55:00,43.88,43.88,43.77,43.8,211200.0,42.7475,42.7475,42.6404,42.6696,211200.0
2008-08-06 09:30:00,43.3,43.82,43.28,43.8,100600.0,42.1825,42.6891,42.163,42.6696,100600.0
2008-08-06 09:35:00,43.81,44.16,43.69,44.06,80800.0,42.6793,43.0203,42.5624,42.9229,80800.0
2008-08-06 09:40:00,44.03,44.13,43.9,44.09,68500.0,42.8937,42.9911,42.767,42.9521,68500.0
2008-08-06 09:45:00,44.1,44.3,44.08,44.25,119100.0,42.9619,43.1567,42.9424,43.108,119100.0
2008-08-06 09:50:00,44.25,44.46,44.2,44.44,98500.0,43.108,43.3126,43.0593,43.2931,98500.0
2008-08-06 09:55:00,44.44,44.85,44.42,44.8,201600.0,43.2931,43.6925,43.2736,43.6438,201600.0
2008-08-06 10:00:00,44.8,44.87,44.67,44.78,174400.0,43.6438,43.712,43.5171,43.6243,174400.0
2008-08-06 10:05:00,44.77,44.77,44.37,44.45,70600.0,43.6146,43.6146,43.2249,43.3028,70600.0
2008-08-06 10:10:00,44.45,44.6,44.41,44.47,91300.0,43.3028,43.4489,43.2639,43.3223,91300.0
2008-08-06 10:15:00,44.47,44.53,44.3,44.49,100000.0,43.3223,43.3808,43.1567,43.3418,100000.0
2008-08-06 10:20:00,44.47,44.51,44.25,44.27,93000.0,43.3223,43.3613,43.108,43.1275,93000.0
2008-08-06 10:25:00,44.26,44.33,44.18,44.28,69700.0,43.1177,43.1859,43.0398,43.1372,69700.0
2008-08-06 10:30:00,44.27,44.29,44.01,44.15,79800.0,43.1275,43.1469,42.8742,43.0106,79800.0
2008-08-06 10:35:00,44.17,44.42,44.11,44.14,52200.0,43.03,43.2736,42.9716,43.0008,52200.0
2008-08-06 10:40:00,44.15,44.18,44.09,44.14,26200.0,43.0106,43.0398,42.9521,43.0008,26200.0
2008-08-06 10:45:00,44.15,44.39,44.14,44.35,57200.0,43.0106,43.2444,43.0008,43.2054,57200.0
2008-08-06 10:50:00,44.35,44.58,44.34,44.45,37500.0,43.2054,43.4295,43.1957,43.3028,37500.0
2008-08-06 10:55:00,44.45,44.48,44.38,44.42,28600.0,43.3028,43.332,43.2346,43.2736,28600.0
2008-08-06 11:00:00,44.42,44.43,44.29,44.31,22500.0,43.2736,43.2833,43.1469,43.1664,22500.0
2008-08-06 11:05:00,44.31,44.36,44.24,44.29,32200.0,43.1664,43.2151,43.0982,43.1469,32200.0
2008-08-06 11:10:00,44.29,44.41,44.28,44.41,43400.0,43.1469,43.2639,43.1372,43.2639,43400.0
2008-08-06 11:15:00,44.4,44.85,44.4,44.77,95600.0,43.2541,43.6925,43.2541,43.6146,95600.0
2008-08-06 11:20:00,44.77,44.79,44.69,44.69,56600.0,43.6146,43.634,43.5366,43.5366,56600.0
2008-08-06 11:25:00,44.68,44.97,44.68,44.9,73500.0,43.5269,43.8094,43.5269,43.7412,73500.0
2008-08-06 11:30:00,44.9,44.98,44.84,44.94,61200.0,43.7412,43.8191,43.6828,43.7802,61200.0
2008-08-06 11:35:00,44.93,45.09,44.91,44.99,127600.0,43.7704,43.9263,43.7509,43.8289,127600.0
2008-08-06 11:40:00,44.98,45.27,44.98,45.26,82000.0,43.8191,44.1017,43.8191,44.0919,82000.0
2008-08-06 11:45:00,45.26,45.27,45.02,45.15,63400.0,44.0919,44.1017,43.8581,43.9848,63400.0
2008-08-06 11:50:00,45.15,45.15,45.03,45.05,46700.0,43.9848,43.9848,43.8679,43.8873,46700.0
2008-08-06 11:55:00,45.06,45.09,45.04,45.08,34600.0,43.8971,43.9263,43.8776,43.9166,34600.0
2008-08-06 12:00:00,45.08,45.16,45.04,45.12,33600.0,43.9166,43.9945,43.8776,43.9555,33600.0
2008-08-06 12:05:00,45.12,45.25,45.1,45.23,43000.0,43.9555,44.0822,43.936,44.0627,43000.0
2008-08-06 12:10:00,45.23,45.23,45.02,45.02,43900.0,44.0627,44.0627,43.8581,43.8581,43900.0
2008-08-06 12:15:00,45.03,45.03,44.95,44.96,51000.0,43.8679,43.8679,43.7899,43.7997,51000.0
2008-08-06 12:20:00,44.98,45.07,44.96,45.07,56600.0,43.8191,43.9068,43.7997,43.9068,56600.0
2008-08-06 12:25:00,45.06,45.07,44.98,45.0,58900.0,43.8971,43.9068,43.8191,43.8386,58900.0
2008-08-06 12:30:00,45.02,45.02,44.89,44.91,46000.0,43.8581,43.8581,43.7315,43.7509,46000.0
2008-08-06 12:35:00,44.89,45.02,44.86,44.98,32500.0,43.7315,43.8581,43.7022,43.8191,32500.0
2008-08-06 12:40:00,44.99,45.28,44.99,45.26,61000.0,43.8289,44.1114,43.8289,44.0919,61000.0
2008-08-06 12:45:00,45.28,45.31,45.05,45.07,46100.0,44.1114,44.1406,43.8873,43.9068,46100.0
2008-08-06 12:50:00,45.06,45.06,44.97,44.97,29200.0,43.8971,43.8971,43.8094,43.8094,29200.0
2008-08-06 12:55:00,44.97,44.99,44.9,44.95,30800.0,43.8094,43.8289,43.7412,43.7899,30800.0
2008-08-06 13:00:00,44.96,44.96,44.85,44.88,30400.0,43.7997,43.7997,43.6925,43.7217,30400.0
2008-08-06 13:05:00,44.89,44.94,44.87,44.94,45800.0,43.7315,43.7802,43.712,43.7802,45800.0
2008-08-06 13:10:00,44.94,44.94,44.84,44.85,40800.0,43.7802,43.7802,43.6828,43.6925,40800.0
2008-08-06 13:15:00,44.85,44.96,44.85,44.92,39100.0,43.6925,43.7997,43.6925,43.7607,39100.0
2008-08-06 13:20:00,44.93,45.04,44.92,45.04,36900.0,43.7704,43.8776,43.7607,43.8776,36900.0
2008-08-06 13:25:00,45.02,45.27,45.0,45.21,64800.0,43.8581,44.1017,43.8386,44.0432,64800.0
2008-08-06 13:30:00,45.2,45.45,45.16,45.2,98600.0,44.0335,44.277,43.9945,44.0335,98600.0
2008-08-06 13:35:00,45.18,45.21,45.15,45.17,66600.0,44.014,44.0432,43.9848,44.0042,66600.0
2008-08-06 13:40:00,45.17,45.18,45.1,45.13,39600.0,44.0042,44.014,43.936,43.9653,39600.0
2008-08-06 13:45:00,45.12,45.15,45.09,45.1,33700.0,43.9555,43.9848,43.9263,43.936,33700.0
2008-08-06 13:50:00,45.09,45.11,45.0,45.05,83400.0,43.9263,43.9458,43.8386,43.8873,83400.0
2008-08-06 13:55:00,45.05,45.11,45.01,45.01,46500.0,43.8873,43.9458,43.8484,43.8484,46500.0
2008-08-06 14:00:00,45.01,45.06,45.01,45.05,45200.0,43.8484,43.8971,43.8484,43.8873,45200.0
2008-08-06 14:05:00,45.05,45.07,45.02,45.04,31000.0,43.8873,43.9068,43.8581,43.8776,31000.0
2008-08-06 14:10:00,45.03,45.07,45.02,45.03,31600.0,43.8679,43.9068,43.8581,43.8679,31600.0
2008-08-06 14:15:00,45.02,45.11,45.02,45.08,42000.0,43.8581,43.9458,43.8581,43.9166,42000.0
2008-08-06 14:20:00,45.08,45.26,45.08,45.19,86800.0,43.9166,44.0919,43.9166,44.0237,86800.0
2008-08-06 14:25:00,45.2,45.21,45.14,45.19,31900.0,44.0335,44.0432,43.975,44.0237,31900.0
2008-08-06 14:30:00,45.2,45.31,45.18,45.3,41700.0,44.0335,44.1406,44.014,44.1309,41700.0
2008-08-06 14:35:00,45.3,45.37,45.23,45.26,40000.0,44.1309,44.1991,44.0627,44.0919,40000.0
2008-08-06 14:40:00,45.25,45.32,45.2,45.28,23800.0,44.0822,44.1504,44.0335,44.1114,23800.0
2008-08-06 14:45:00,45.29,45.34,45.27,45.32,42300.0,44.1211,44.1698,44.1017,44.1504,42300.0
2008-08-06 14:50:00,45.33,45.44,45.29,45.3,65300.0,44.1601,44.2673,44.1211,44.1309,65300.0
2008-08-06 14:55:00,45.32,45.32,45.2,45.28,60000.0,44.1504,44.1504,44.0335,44.1114,60000.0
2008-08-06 15:00:00,45.3,45.31,45.2,45.25,89100.0,44.1309,44.1406,44.0335,44.0822,89100.0
2008-08-06 15:05:00,45.25,45.31,45.21,45.27,105300.0,44.0822,44.1406,44.0432,44.1017,105300.0
2008-08-06 15:10:00,45.25,45.26,45.14,45.2,113600.0,44.0822,44.0919,43.975,44.0335,113600.0
2008-08-06 15:15:00,45.21,45.23,45.14,45.19,94400.0,44.0432,44.0627,43.975,44.0237,94400.0
2008-08-06 15:20:00,45.21,45.22,45.1,45.11,78300.0,44.0432,44.0529,43.936,43.9458,78300.0
2008-08-06 15:25:00,45.11,45.18,45.05,45.17,70800.0,43.9458,44.014,43.8873,44.0042,70800.0
2008-08-06 15:30:00,45.17,45.27,45.16,45.24,145900.0,44.0042,44.1017,43.9945,44.0724,145900.0
2008-08-06 15:35:00,45.23,45.29,45.21,45.29,90200.0,44.0627,44.1211,44.0432,44.1211,90200.0
2008-08-06 15:40:00,45.28,45.29,45.18,45.2,131400.0,44.1114,44.1211,44.014,44.0335,131400.0
2008-08-06 15:45:00,45.19,45.28,45.11,45.28,134000.0,44.0237,44.1114,43.9458,44.1114,134000.0
2008-08-06 15:50:00,45.28,45.33,45.25,45.33,179000.0,44.1114,44.1601,44.0822,44.1601,179000.0
2008-08-06 15:55:00,45.34,45.5,45.32,45.49,386600.0,44.1698,44.3257,44.1504,44.316,386600.0
2008-08-07 09:30:00,45.4,45.4,45.13,45.29,56200.0,44.2283,44.2283,43.9653,44.1211,56200.0
2008-08-07 09:35:00,45.21,45.4,45.08,45.36,30100.0,44.0432,44.2283,43.9166,44.1893,30100.0
2008-08-07 09:40:00,45.37,45.47,45.35,45.43,132900.0,44.1991,44.2965,44.1796,44.2575,132900.0
2008-08-07 09:45:00,45.43,45.68,45.41,45.56,126400.0,44.2575,44.5011,44.238,44.3842,126400.0
2008-08-07 09:50:00,45.53,45.72,45.49,45.69,122600.0,44.3549,44.54,44.316,44.5108,122600.0
2008-08-07 09:55:00,45.66,45.87,45.62,45.87,105000.0,44.4816,44.6862,44.4426,44.6862,105000.0
2008-08-07 10:00:00,45.91,46.0,45.78,45.81,125200.0,44.7251,44.8128,44.5985,44.6277,125200.0
2008-08-07 10:05:00,45.81,45.97,45.78,45.85,104500.0,44.6277,44.7836,44.5985,44.6667,104500.0
2008-08-07 10:10:00,45.86,45.9,45.7,45.8,127100.0,44.6764,44.7154,44.5206,44.618,127100.0
2008-08-07 10:15:00,45.8,46.13,45.8,46.06,74700.0,44.618,44.9395,44.618,44.8713,74700.0
2008-08-07 10:20:00,46.06,46.24,46.06,46.22,133300.0,44.8713,45.0466,44.8713,45.0271,133300.0
2008-08-07 10:25:00,46.24,46.4,46.17,46.17,95700.0,45.0466,45.2025,44.9784,44.9784,95700.0
2008-08-07 10:30:00,46.17,46.32,46.17,46.3,48600.0,44.9784,45.1246,44.9784,45.1051,48600.0
2008-08-07 10:35:00,46.3,46.3,45.94,46.0,84100.0,45.1051,45.1051,44.7544,44.8128,84100.0
2008-08-07 10:40:00,46.0,46.03,45.92,45.94,125500.0,44.8128,44.842,44.7349,44.7544,125500.0
2008-08-07 10:45:00,45.92,45.92,45.78,45.8,54300.0,44.7349,44.7349,44.5985,44.618,54300.0
2008-08-07 10:50:00,45.78,46.02,45.77,46.02,118700.0,44.5985,44.8323,44.5888,44.8323,118700.0
2008-08-07 10:55:00,46.01,46.05,45.99,46.0,49200.0,44.8226,44.8615,44.8031,44.8128,49200.0
2008-08-07 11:00:00,46.0,46.02,45.88,45.9,74400.0,44.8128,44.8323,44.6959,44.7154,74400.0
2008-08-07 11:05:00,45.91,45.94,45.86,45.94,32900.0,44.7251,44.7544,44.6764,44.7544,32900.0
2008-08-07 11:10:00,45.95,46.02,45.91,45.95,52200.0,44.7641,44.8323,44.7251,44.7641,52200.0
2008-08-07 11:15:00,45.95,45.95,45.85,45.87,36400.0,44.7641,44.7641,44.6667,44.6862,36400.0
2008-08-07 11:20:00,45.86,45.96,45.85,45.87,45200.0,44.6764,44.7738,44.6667,44.6862,45200.0
2008-08-07 11:25:00,45.87,45.93,45.87,45.9,18100.0,44.6862,44.7446,44.6862,44.7154,18100.0
2008-08-07 11:30:00,45.9,46.0,45.88,46.0,77600.0,44.7154,44.8128,44.6959,44.8128,77600.0
2008-08-07 11:35:00,45.99,46.03,45.97,46.01,28400.0,44.8031,44.842,44.7836,44.8226,28400.0
2008-08-07 11:40:00,46.0,46.06,45.99,46.03,44300.0,44.8128,44.8713,44.8031,44.842,44300.0
2008-08-07 11:45:00,46.01,46.11,46.01,46.07,20000.0,44.8226,44.92,44.8226,44.881,20000.0
2008-08-07 11:50:00,46.07,46.14,46.02,46.14,42500.0,44.881,44.9492,44.8323,44.9492,42500.0
2008-08-07 11:55:00,46.14,46.16,46.0,46.06,31600.0,44.9492,44.9687,44.8128,44.8713,31600.0
2008-08-07 12:00:00,46.05,46.06,45.99,46.04,29700.0,44.8615,44.8713,44.8031,44.8518,29700.0
2008-08-07 12:05:00,46.04,46.04,46.0,46.01,30800.0,44.8518,44.8518,44.8128,44.8226,30800.0
2008-08-07 12:10:00,46.02,46.12,46.0,46.08,40500.0,44.8323,44.9297,44.8128,44.8908,40500.0
2008-08-07 12:15:00,46.09,46.18,46.09,46.13,31600.0,44.9005,44.9882,44.9005,44.9395,31600.0
2008-08-07 12:20:00,46.13,46.17,46.1,46.13,28000.0,44.9395,44.9784,44.9102,44.9395,28000.0
2008-08-07 12:25:00,46.12,46.27,46.12,46.19,26400.0,44.9297,45.0758,44.9297,44.9979,26400.0
2008-08-07 12:30:00,46.19,46.22,46.15,46.22,29000.0,44.9979,45.0271,44.9589,45.0271,29000.0
2008-08-07 12:35:00,46.22,46.31,46.21,46.26,34900.0,45.0271,45.1148,45.0174,45.0661,34900.0
2008-08-07 12:40:00,46.27,46.36,46.26,46.3,34500.0,45.0758,45.1635,45.0661,45.1051,34500.0
2008-08-07 12:45:00,46.31,46.52,46.3,46.5,73900.0,45.1148,45.3194,45.1051,45.2999,73900.0
2008-08-07 12:50:00,46.51,46.56,46.42,46.52,89700.0,45.3097,45.3584,45.222,45.3194,89700.0
2008-08-07 12:55:00,46.51,46.54,46.49,46.54,15800.0,45.3097,45.3389,45.2902,45.3389,15800.0
2008-08-07 13:00:00,46.49,46.53,46.37,46.38,46600.0,45.2902,45.3291,45.1733,45.183,46600.0
2008-08-07 13:05:00,46.37,46.38,46.31,46.31,45200.0,45.1733,45.183,45.1148,45.1148,45200.0
2008-08-07 13:10:00,46.31,46.36,46.3,46.36,42400.0,45.1148,45.1635,45.1051,45.1635,42400.0
2008-08-07 13:15:00,46.36,46.42,46.32,46.33,49100.0,45.1635,45.222,45.1246,45.1343,49100.0
2008-08-07 13:20:00,46.34,46.36,46.33,46.36,32200.0,45.144,45.1635,45.1343,45.1635,32200.0
2008-08-07 13:25:00,46.36,46.47,46.33,46.47,40900.0,45.1635,45.2707,45.1343,45.2707,40900.0
2008-08-07 13:30:00,46.47,46.51,46.41,46.44,38200.0,45.2707,45.3097,45.2122,45.2415,38200.0
2008-08-07 13:35:00,46.43,46.52,46.43,46.5,109900.0,45.2317,45.3194,45.2317,45.2999,109900.0
2008-08-07 13:40:00,46.51,46.73,46.49,46.7,78600.0,45.3097,45.524,45.2902,45.4948,78600.0
2008-08-07 13:45:00,46.69,46.7,46.6,46.62,67500.0,45.485,45.4948,45.3973,45.4168,67500.0
2008-08-07 13:50:00,46.61,46.62,46.51,46.52,48200.0,45.4071,45.4168,45.3097,45.3194,48200.0
2008-08-07 13:55:00,46.51,46.53,46.43,46.44,95500.0,45.3097,45.3291,45.2317,45.2415,95500.0
2008-08-07 14:00:00,46.44,46.45,46.32,46.36,82700.0,45.2415,45.2512,45.1246,45.1635,82700.0
2008-08-07 14:05:00,46.35,46.41,46.3,46.3,59000.0,45.1538,45.2122,45.1051,45.1051,59000.0
2008-08-07 14:10:00,46.31,46.44,46.28,46.42,30900.0,45.1148,45.2415,45.0856,45.222,30900.0
2008-08-07 14:15:00,46.44,46.44,46.31,46.35,51800.0,45.2415,45.2415,45.1148,45.1538,51800.0
2008-08-07 14:20:00,46.36,46.39,46.32,46.34,48700.0,45.1635,45.1928,45.1246,45.144,48700.0
2008-08-07 14:25:00,46.35,46.38,46.28,46.36,57600.0,45.1538,45.183,45.0856,45.1635,57600.0
2008-08-07 14:30:00,46.36,46.47,46.36,46.46,38400.0,45.1635,45.2707,45.1635,45.2609,38400.0
2008-08-07 14:35:00,46.46,46.47,46.31,46.35,44900.0,45.2609,45.2707,45.1148,45.1538,44900.0
2008-08-07 14:40:00,46.35,46.35,46.24,46.3,45200.0,45.1538,45.1538,45.0466,45.1051,45200.0
2008-08-07 14:45:00,46.29,46.3,46.23,46.25,57500.0,45.0953,45.1051,45.0369,45.0564,57500.0
2008-08-07 14:50:00,46.25,46.27,46.2,46.27,36400.0,45.0564,45.0758,45.0077,45.0758,36400.0
2008-08-07 14:55:00,46.28,46.33,46.23,46.26,93300.0,45.0856,45.1343,45.0369,45.0661,93300.0
2008-08-07 15:00:00,46.25,46.29,46.15,46.17,81600.0,45.0564,45.0953,44.9589,44.9784,81600.0
2008-08-07 15:05:00,46.17,46.18,46.08,46.14,115200.0,44.9784,44.9882,44.8908,44.9492,115200.0
2008-08-07 15:10:00,46.14,46.16,46.08,46.1,89500.0,44.9492,44.9687,44.8908,44.9102,89500.0
2008-08-07 15:15:00,46.1,46.15,46.04,46.06,106000.0,44.9102,44.9589,44.8518,44.8713,106000.0
2008-08-07 15:20:00,46.06,46.17,46.04,46.17,107400.0,44.8713,44.9784,44.8518,44.9784,107400.0
2008-08-07 15:25:00,46.17,46.27,46.17,46.24,87200.0,44.9784,45.0758,44.9784,45.0466,87200.0
2008-08-07 15:30:00,46.22,46.24,45.98,45.98,102800.0,45.0271,45.0466,44.7933,44.7933,102800.0
2008-08-07 15:35:00,45.97,46.01,45.86,45.87,152700.0,44.7836,44.8226,44.6764,44.6862,152700.0
2008-08-07 15:40:00,45.87,46.02,45.85,46.0,122200.0,44.6862,44.8323,44.6667,44.8128,122200.0
2008-08-07 15:45:00,46.0,46.03,45.98,45.98,133800.0,44.8128,44.842,44.7933,44.7933,133800.0
2008-08-07 15:50:00,45.98,46.02,45.93,46.02,179600.0,44.7933,44.8323,44.7446,44.8323,179600.0
2008-08-07 15:55:00,46.02,46.05,45.97,46.01,261800.0,44.8323,44.8615,44.7836,44.8226,261800.0
2008-08-08 09:30:00,46.25,46.48,45.79,46.36,53400.0,45.0564,45.2804,44.6082,45.1635,53400.0
2008-08-08 09:35:00,46.41,46.48,46.16,46.42,36500.0,45.2122,45.2804,44.9687,45.222,36500.0
2008-08-08 09:40:00,46.43,46.47,46.13,46.25,55800.0,45.2317,45.2707,44.9395,45.0564,55800.0
2008-08-08 09:45:00,46.23,46.38,46.16,46.38,45800.0,45.0369,45.183,44.9687,45.183,45800.0
2008-08-08 09:50:00,46.37,46.73,46.37,46.67,94600.0,45.1733,45.524,45.1733,45.4655,94600.0
2008-08-08 09:55:00,46.67,46.77,46.57,46.67,44100.0,45.4655,45.5629,45.3681,45.4655,44100.0
2008-08-08 10:00:00,46.67,46.76,46.49,46.52,48000.0,45.4655,45.5532,45.2902,45.3194,48000.0
2008-08-08 10:05:00,46.52,46.83,46.45,46.81,75800.0,45.3194,45.6214,45.2512,45.6019,75800.0
2008-08-08 10:10:00,46.81,46.98,46.74,46.85,62800.0,45.6019,45.7675,45.5337,45.6409,62800.0
2008-08-08 10:15:00,46.87,46.99,46.85,46.94,55300.0,45.6604,45.7773,45.6409,45.7286,55300.0
2008-08-08 10:20:00,46.94,47.07,46.78,47.01,76900.0,45.7286,45.8552,45.5727,45.7967,76900.0
2008-08-08 10:25:00,46.99,47.01,46.85,46.86,42700.0,45.7773,45.7967,45.6409,45.6506,42700.0
2008-08-08 10:30:00,46.87,46.87,46.82,46.83,39500.0,45.6604,45.6604,45.6117,45.6214,39500.0
2008-08-08 10:35:00,46.81,46.83,46.66,46.72,38300.0,45.6019,45.6214,45.4558,45.5142,38300.0
2008-08-08 10:40:00,46.71,46.77,46.63,46.64,33000.0,45.5045,45.5629,45.4266,45.4363,33000.0
2008-08-08 10:45:00,46.63,46.73,46.6,46.73,35400.0,45.4266,45.524,45.3973,45.524,35400.0
2008-08-08 10:50:00,46.72,46.85,46.72,46.8,62500.0,45.5142,45.6409,45.5142,45.5922,62500.0
2008-08-08 10:55:00,46.81,46.84,46.68,46.74,45900.0,45.6019,45.6311,45.4753,45.5337,45900.0
2008-08-08 11:00:00,46.74,46.76,46.73,46.75,27700.0,45.5337,45.5532,45.524,45.5435,27700.0
2008-08-08 11:05:00,46.74,46.75,46.66,46.67,41500.0,45.5337,45.5435,45.4558,45.4655,41500.0
2008-08-08 11:10:00,46.68,46.75,46.67,46.72,49600.0,45.4753,45.5435,45.4655,45.5142,49600.0
2008-08-08 11:15:00,46.73,46.73,46.65,46.68,28100.0,45.524,45.524,45.446,45.4753,28100.0
2008-08-08 11:20:00,46.67,46.7,46.63,46.63,27500.0,45.4655,45.4948,45.4266,45.4266,27500.0
2008-08-08 11:25:00,46.64,46.68,46.62,46.62,29800.0,45.4363,45.4753,45.4168,45.4168,29800.0
2008-08-08 11:30:00,46.64,46.76,46.63,46.76,28600.0,45.4363,45.5532,45.4266,45.5532,28600.0
2008-08-08 11:35:00,46.76,46.76,46.64,46.7,54300.0,45.5532,45.5532,45.4363,45.4948,54300.0
2008-08-08 11:40:00,46.68,46.68,46.63,46.64,26300.0,45.4753,45.4753,45.4266,45.4363,26300.0
2008-08-08 11:45:00,46.64,46.66,46.6,46.66,20000.0,45.4363,45.4558,45.3973,45.4558,20000.0
2008-08-08 11:50:00,46.66,46.66,46.62,46.64,17600.0,45.4558,45.4558,45.4168,45.4363,17600.0
2008-08-08 11:55:00,46.65,46.78,46.63,46.75,60700.0,45.446,45.5727,45.4266,45.5435,60700.0
2008-08-08 12:00:00,46.76,46.82,46.75,46.76,22400.0,45.5532,45.6117,45.5435,45.5532,22400.0
2008-08-08 12:05:00,46.76,46.76,46.66,46.68,17200.0,45.5532,45.5532,45.4558,45.4753,17200.0
2008-08-08 12:10:00,46.68,46.75,46.65,46.75,18400.0,45.4753,45.5435,45.446,45.5435,18400.0
2008-08-08 12:15:00,46.75,46.9,46.73,46.9,30900.0,45.5435,45.6896,45.524,45.6896,30900.0
2008-08-08 12:20:00,46.9,46.9,46.82,46.87,23900.0,45.6896,45.6896,45.6117,45.6604,23900.0
2008-08-08 12:25:00,46.88,46.91,46.8,46.81,31600.0,45.6701,45.6993,45.5922,45.6019,31600.0
2008-08-08 12:30:00,46.81,46.82,46.75,46.77,20100.0,45.6019,45.6117,45.5435,45.5629,20100.0
2008-08-08 12:35:00,46.76,46.81,46.75,46.76,19900.0,45.5532,45.6019,45.5435,45.5532,19900.0
2008-08-08 12:40:00,46.76,46.8,46.75,46.75,19000.0,45.5532,45.5922,45.5435,45.5435,19000.0
2008-08-08 12:45:00,46.76,46.8,46.75,46.76,15700.0,45.5532,45.5922,45.5435,45.5532,15700.0
2008-08-08 12:50:00,46.77,46.8,46.76,46.78,11500.0,45.5629,45.5922,45.5532,45.5727,11500.0
2008-08-08 12:55:00,46.77,46.84,46.76,46.81,36300.0,45.5629,45.6311,45.5532,45.6019,36300.0
2008-08-08 13:00:00,46.82,46.88,46.81,46.87,23900.0,45.6117,45.6701,45.6019,45.6604,23900.0
2008-08-08 13:05:00,46.87,46.9,46.86,46.87,32300.0,45.6604,45.6896,45.6506,45.6604,32300.0
2008-08-08 13:10:00,46.86,46.89,46.85,46.87,48200.0,45.6506,45.6798,45.6409,45.6604,48200.0
2008-08-08 13:15:00,46.86,46.91,46.86,46.9,20300.0,45.6506,45.6993,45.6506,45.6896,20300.0
2008-08-08 13:20:00,46.89,46.94,46.88,46.94,32300.0,45.6798,45.7286,45.6701,45.7286,32300.0
2008-08-08 13:25:00,46.94,47.12,46.94,47.1,60300.0,45.7286,45.9039,45.7286,45.8844,60300.0
2008-08-08 13:30:00,47.11,47.11,46.98,46.98,65400.0,45.8942,45.8942,45.7675,45.7675,65400.0
2008-08-08 13:35:00,46.98,47.04,46.95,47.03,53600.0,45.7675,45.826,45.7383,45.8162,53600.0
2008-08-08 13:40:00,47.04,47.18,47.04,47.1,51200.0,45.826,45.9624,45.826,45.8844,51200.0
2008-08-08 13:45:00,47.1,47.14,47.09,47.1,40400.0,45.8844,45.9234,45.8747,45.8844,40400.0
2008-08-08 13:50:00,47.1,47.13,47.09,47.1,32200.0,45.8844,45.9137,45.8747,45.8844,32200.0
2008-08-08 13:55:00,47.1,47.12,47.02,47.02,24700.0,45.8844,45.9039,45.8065,45.8065,24700.0
2008-08-08 14:00:00,47.02,47.02,46.98,47.0,44700.0,45.8065,45.8065,45.7675,45.787,44700.0
2008-08-08 14:05:00,46.99,47.0,46.88,46.89,159900.0,45.7773,45.787,45.6701,45.6798,159900.0
2008-08-08 14:10:00,46.89,46.9,46.79,46.88,112100.0,45.6798,45.6896,45.5824,45.6701,112100.0
2008-08-08 14:15:00,46.88,46.88,46.82,46.84,83900.0,45.6701,45.6701,45.6117,45.6311,83900.0
2008-08-08 14:20:00,46.84,46.9,46.83,46.88,81600.0,45.6311,45.6896,45.6214,45.6701,81600.0
2008-08-08 14:25:00,46.87,46.92,46.85,46.92,86800.0,45.6604,45.7091,45.6409,45.7091,86800.0
2008-08-08 14:30:00,46.92,46.98,46.9,46.97,36100.0,45.7091,45.7675,45.6896,45.7578,36100.0
2008-08-08 14:35:00,46.98,47.0,46.95,47.0,36200.0,45.7675,45.787,45.7383,45.787,36200.0
2008-08-08 14:40:00,46.99,47.06,46.94,46.96,61500.0,45.7773,45.8455,45.7286,45.748,61500.0
2008-08-08 14:45:00,46.96,47.03,46.96,46.98,38500.0,45.748,45.8162,45.748,45.7675,38500.0
2008-08-08 14:50:00,46.97,47.07,46.94,47.02,30200.0,45.7578,45.8552,45.7286,45.8065,30200.0
2008-08-08 14:55:00,47.03,47.03,46.92,46.99,34400.0,45.8162,45.8162,45.7091,45.7773,34400.0
2008-08-08 15:00:00,47.0,47.0,46.95,46.95,37300.0,45.787,45.787,45.7383,45.7383,37300.0
2008-08-08 15:05:00,46.95,46.97,46.91,46.91,47500.0,45.7383,45.7578,45.6993,45.6993,47500.0
2008-08-08 15:10:00,46.9,46.92,46.85,46.86,38100.0,45.6896,45.7091,45.6409,45.6506,38100.0
2008-08-08 15:15:00,46.85,46.85,46.74,46.75,71900.0,45.6409,45.6409,45.5337,45.5435,71900.0
2008-08-08 15:20:00,46.74,46.78,46.67,46.68,52800.0,45.5337,45.5727,45.4655,45.4753,52800.0
2008-08-08 15:25:00,46.68,46.71,46.67,46.7,49800.0,45.4753,45.5045,45.4655,45.4948,49800.0
2008-08-08 15:30:00,46.7,46.71,46.62,46.69,128800.0,45.4948,45.5045,45.4168,45.485,128800.0
2008-08-08 15:35:00,46.69,46.8,46.68,46.73,89200.0,45.485,45.5922,45.4753,45.524,89200.0
2008-08-08 15:40:00,46.72,46.77,46.7,46.77,146700.0,45.5142,45.5629,45.4948,45.5629,146700.0
2008-08-08 15:45:00,46.76,46.83,46.71,46.77,153800.0,45.5532,45.6214,45.5045,45.5629,153800.0
2008-08-08 15:50:00,46.78,46.86,46.72,46.72,188600.0,45.5727,45.6506,45.5142,45.5142,188600.0
2008-08-08 15:55:00,46.72,46.74,46.58,46.6,203000.0,45.5142,45.5337,45.3778,45.3973,203000.0
2008-08-11 09:30:00,46.7,46.75,46.29,46.36,30900.0,45.4948,45.5435,45.0953,45.1635,30900.0
2008-08-11 09:35:00,46.44,46.66,46.29,46.56,38200.0,45.2415,45.4558,45.0953,45.3584,38200.0
2008-08-11 09:40:00,46.65,46.95,46.48,46.88,96600.0,45.446,45.7383,45.2804,45.6701,96600.0
2008-08-11 09:45:00,46.87,46.87,46.78,46.84,31100.0,45.6604,45.6604,45.5727,45.6311,31100.0
2008-08-11 09:50:00,46.84,47.17,46.83,47.13,38900.0,45.6311,45.9526,45.6214,45.9137,38900.0
2008-08-11 09:55:00,47.15,47.35,47.05,47.24,48800.0,45.9331,46.128,45.8357,46.0208,48800.0
2008-08-11 10:00:00,47.24,47.3,47.15,47.22,43700.0,46.0208,46.0793,45.9331,46.0013,43700.0
2008-08-11 10:05:00,47.19,47.31,47.19,47.27,41000.0,45.9721,46.089,45.9721,46.05,41000.0
2008-08-11 10:10:00,47.27,47.32,47.24,47.26,27700.0,46.05,46.0987,46.0208,46.0403,27700.0
2008-08-11 10:15:00,47.27,47.5,47.26,47.46,24300.0,46.05,46.2741,46.0403,46.2351,24300.0
2008-08-11 10:20:00,47.46,47.49,47.36,47.38,32100.0,46.2351,46.2644,46.1377,46.1572,32100.0
2008-08-11 10:25:00,47.38,47.39,47.3,47.34,17800.0,46.1572,46.1669,46.0793,46.1182,17800.0
2008-08-11 10:30:00,47.34,47.45,47.34,47.45,21700.0,46.1182,46.2254,46.1182,46.2254,21700.0
2008-08-11 10:35:00,47.45,47.48,47.31,47.32,55700.0,46.2254,46.2546,46.089,46.0987,55700.0
2008-08-11 10:40:00,47.33,47.35,47.28,47.33,26500.0,46.1085,46.128,46.0598,46.1085,26500.0
2008-08-11 10:45:00,47.33,47.4,47.32,47.4,25900.0,46.1085,46.1767,46.0987,46.1767,25900.0
2008-08-11 10:50:00,47.4,47.51,47.38,47.43,41100.0,46.1767,46.2838,46.1572,46.2059,41100.0
2008-08-11 10:55:00,47.44,47.53,47.44,47.53,26500.0,46.2157,46.3033,46.2157,46.3033,26500.0
2008-08-11 11:00:00,47.55,47.64,47.54,47.61,28100.0,46.3228,46.4105,46.3131,46.3813,28100.0
2008-08-11 11:05:00,47.61,47.7,47.58,47.65,29300.0,46.3813,46.4689,46.352,46.4202,29300.0
2008-08-11 11:10:00,47.65,47.68,47.64,47.65,16900.0,46.4202,46.4495,46.4105,46.4202,16900.0
2008-08-11 11:15:00,47.67,47.72,47.65,47.7,19300.0,46.4397,46.4884,46.4202,46.4689,19300.0
2008-08-11 11:20:00,47.72,47.73,47.67,47.67,26900.0,46.4884,46.4982,46.4397,46.4397,26900.0
2008-08-11 11:25:00,47.67,47.78,47.67,47.77,40200.0,46.4397,46.5469,46.4397,46.5371,40200.0
2008-08-11 11:30:00,47.78,47.79,47.72,47.73,38200.0,46.5469,46.5566,46.4884,46.4982,38200.0
2008-08-11 11:35:00,47.72,47.75,47.64,47.65,50200.0,46.4884,46.5177,46.4105,46.4202,50200.0
2008-08-11 11:40:00,47.63,47.66,47.58,47.6,42400.0,46.4007,46.43,46.352,46.3715,42400.0
2008-08-11 11:45:00,47.6,47.61,47.52,47.54,41300.0,46.3715,46.3813,46.2936,46.3131,41300.0
2008-08-11 11:50:00,47.53,47.56,47.49,47.54,33700.0,46.3033,46.3326,46.2644,46.3131,33700.0
2008-08-11 11:55:00,47.55,47.65,47.54,47.65,14000.0,46.3228,46.4202,46.3131,46.4202,14000.0
2008-08-11 12:00:00,47.65,47.8,47.65,47.79,22500.0,46.4202,46.5664,46.4202,46.5566,22500.0
2008-08-11 12:05:00,47.79,47.86,47.76,47.83,21100.0,46.5566,46.6248,46.5274,46.5956,21100.0
2008-08-11 12:10:00,47.83,47.86,47.82,47.85,23100.0,46.5956,46.6248,46.5858,46.6151,23100.0
2008-08-11 12:15:00,47.85,47.87,47.83,47.87,27700.0,46.6151,46.6346,46.5956,46.6346,27700.0
2008-08-11 12:20:00,47.88,47.92,47.84,47.91,37700.0,46.6443,46.6833,46.6053,46.6735,37700.0
2008-08-11 12:25:00,47.92,48.01,47.91,48.01,33800.0,46.6833,46.7709,46.6735,46.7709,33800.0
2008-08-11 12:30:00,48.02,48.05,48.0,48.0,39200.0,46.7807,46.8099,46.7612,46.7612,39200.0
2008-08-11 12:35:00,48.01,48.01,47.94,47.97,20200.0,46.7709,46.7709,46.7027,46.732,20200.0
2008-08-11 12:40:00,47.97,48.04,47.97,48.02,15800.0,46.732,46.8002,46.732,46.7807,15800.0
2008-08-11 12:45:00,48.02,48.03,47.75,47.75,55800.0,46.7807,46.7904,46.5177,46.5177,55800.0
2008-08-11 12:50:00,47.77,47.91,47.64,47.71,59900.0,46.5371,46.6735,46.4105,46.4787,59900.0
2008-08-11 12:55:00,47.71,47.71,47.65,47.67,34900.0,46.4787,46.4787,46.4202,46.4397,34900.0
2008-08-11 13:00:00,47.68,47.69,47.62,47.66,37600.0,46.4495,46.4592,46.391,46.43,37600.0
2008-08-11 13:05:00,47.66,47.72,47.64,47.69,29800.0,46.43,46.4884,46.4105,46.4592,29800.0
2008-08-11 13:10:00,47.69,47.75,47.68,47.7,42200.0,46.4592,46.5177,46.4495,46.4689,42200.0
2008-08-11 13:15:00,47.7,47.74,47.68,47.74,26200.0,46.4689,46.5079,46.4495,46.5079,26200.0
2008-08-11 13:20:00,47.75,48.03,47.74,48.02,59400.0,46.5177,46.7904,46.5079,46.7807,59400.0
2008-08-11 13:25:00,48.01,48.01,47.96,48.01,41800.0,46.7709,46.7709,46.7222,46.7709,41800.0
2008-08-11 13:30:00,48.02,48.06,48.01,48.05,36800.0,46.7807,46.8197,46.7709,46.8099,36800.0
2008-08-11 13:35:00,48.05,48.14,48.04,48.1,67700.0,46.8099,46.8976,46.8002,46.8586,67700.0
2008-08-11 13:40:00,48.11,48.12,48.02,48.04,43900.0,46.8684,46.8781,46.7807,46.8002,43900.0
2008-08-11 13:45:00,48.04,48.06,47.95,48.06,35800.0,46.8002,46.8197,46.7125,46.8197,35800.0
2008-08-11 13:50:00,48.05,48.23,48.05,48.15,52500.0,46.8099,46.9853,46.8099,46.9073,52500.0
2008-08-11 13:55:00,48.13,48.19,48.13,48.14,38400.0,46.8878,46.9463,46.8878,46.8976,38400.0
2008-08-11 14:00:00,48.15,48.16,47.96,48.04,82700.0,46.9073,46.9171,46.7222,46.8002,82700.0
2008-08-11 14:05:00,48.03,48.11,48.02,48.1,176000.0,46.7904,46.8684,46.7807,46.8586,176000.0
2008-08-11 14:10:00,48.09,48.11,47.92,47.94,36000.0,46.8489,46.8684,46.6833,46.7027,36000.0
2008-08-11 14:15:00,47.94,47.94,47.83,47.89,81600.0,46.7027,46.7027,46.5956,46.654,81600.0
2008-08-11 14:20:00,47.88,47.93,47.64,47.73,103000.0,46.6443,46.693,46.4105,46.4982,103000.0
2008-08-11 14:25:00,47.74,47.75,47.62,47.7,36200.0,46.5079,46.5177,46.391,46.4689,36200.0
2008-08-11 14:30:00,47.7,47.72,47.66,47.68,24000.0,46.4689,46.4884,46.43,46.4495,24000.0
2008-08-11 14:35:00,47.68,47.68,47.52,47.6,42300.0,46.4495,46.4495,46.2936,46.3715,42300.0
2008-08-11 14:40:00,47.6,47.6,47.39,47.4,58200.0,46.3715,46.3715,46.1669,46.1767,58200.0
2008-08-11 14:45:00,47.39,47.48,47.37,47.37,33300.0,46.1669,46.2546,46.1475,46.1475,33300.0
2008-08-11 14:50:00,47.38,47.41,47.29,47.3,35600.0,46.1572,46.1864,46.0695,46.0793,35600.0
2008-08-11 14:55:00,47.3,47.39,47.25,47.36,49300.0,46.0793,46.1669,46.0306,46.1377,49300.0
2008-08-11 15:00:00,47.37,47.53,47.33,47.52,73100.0,46.1475,46.3033,46.1085,46.2936,73100.0
2008-08-11 15:05:00,47.51,47.52,47.43,47.45,50100.0,46.2838,46.2936,46.2059,46.2254,50100.0
2008-08-11 15:10:00,47.44,47.46,47.4,47.44,67200.0,46.2157,46.2351,46.1767,46.2157,67200.0
2008-08-11 15:15:00,47.44,47.45,47.36,47.37,60700.0,46.2157,46.2254,46.1377,46.1475,60700.0
2008-08-11 15:20:00,47.38,47.44,47.3,47.37,48000.0,46.1572,46.2157,46.0793,46.1475,48000.0
2008-08-11 15:25:00,47.37,47.37,47.31,47.34,31300.0,46.1475,46.1475,46.089,46.1182,31300.0
2008-08-11 15:30:00,47.35,47.35,47.2,47.2,57800.0,46.128,46.128,45.9818,45.9818,57800.0
2008-08-11 15:35:00,47.2,47.35,47.2,47.33,135600.0,45.9818,46.128,45.9818,46.1085,135600.0
2008-08-11 15:40:00,47.33,47.44,47.32,47.39,131800.0,46.1085,46.2157,46.0987,46.1669,131800.0
2008-08-11 15:45:00,47.39,47.52,47.37,47.49,115800.0,46.1669,46.2936,46.1475,46.2644,115800.0
2008-08-11 15:50:00,47.51,47.54,47.48,47.5,110900.0,46.2838,46.3131,46.2546,46.2741,110900.0
2008-08-11 15:55:00,47.49,47.51,47.47,47.51,148400.0,46.2644,46.2838,46.2449,46.2838,148400.0
2008-08-12 09:30:00,47.37,47.96,47.26,47.91,85100.0,46.1475,46.7222,46.0403,46.6735,85100.0
2008-08-12 09:35:00,47.9,48.04,47.68,47.86,68000.0,46.6638,46.8002,46.4495,46.6248,68000.0
2008-08-12 09:40:00,47.84,47.84,47.43,47.8,71600.0,46.6053,46.6053,46.2059,46.5664,71600.0
2008-08-12 09:45:00,47.8,48.02,47.76,47.89,49700.0,46.5664,46.7807,46.5274,46.654,49700.0
2008-08-12 09:50:00,47.89,48.14,47.87,48.13,51200.0,46.654,46.8976,46.6346,46.8878,51200.0
2008-08-12 09:55:00,48.12,48.19,48.09,48.17,60600.0,46.8781,46.9463,46.8489,46.9268,60600.0
2008-08-12 10:00:00,48.18,48.4,48.12,48.32,44400.0,46.9366,47.1509,46.8781,47.0729,44400.0
2008-08-12 10:05:00,48.32,48.47,48.29,48.39,92500.0,47.0729,47.2191,47.0437,47.1411,92500.0
2008-08-12 10:10:00,48.4,48.54,48.3,48.39,78000.0,47.1509,47.2873,47.0535,47.1411,78000.0
2008-08-12 10:15:00,48.39,48.54,48.38,48.53,43700.0,47.1411,47.2873,47.1314,47.2775,43700.0
2008-08-12 10:20:00,48.53,48.53,48.27,48.29,96900.0,47.2775,47.2775,47.0242,47.0437,96900.0
2008-08-12 10:25:00,48.29,48.29,48.05,48.05,135900.0,47.0437,47.0437,46.8099,46.8099,135900.0
2008-08-12 10:30:00,48.05,48.09,47.87,47.98,89500.0,46.8099,46.8489,46.6346,46.7417,89500.0
2008-08-12 10:35:00,47.99,48.15,47.99,48.04,45600.0,46.7515,46.9073,46.7515,46.8002,45600.0
2008-08-12 10:40:00,48.04,48.3,48.04,48.29,45800.0,46.8002,47.0535,46.8002,47.0437,45800.0
2008-08-12 10:45:00,48.28,48.35,48.19,48.23,179800.0,47.034,47.1022,46.9463,46.9853,179800.0
2008-08-12 10:50:00,48.23,48.35,48.23,48.28,230900.0,46.9853,47.1022,46.9853,47.034,230900.0
2008-08-12 10:55:00,48.3,48.5,48.27,48.48,122600.0,47.0535,47.2483,47.0242,47.2288,122600.0
2008-08-12 11:00:00,48.48,48.67,48.48,48.64,102200.0,47.2288,47.4139,47.2288,47.3847,102200.0
2008-08-12 11:05:00,48.64,48.88,48.63,48.83,88200.0,47.3847,47.6185,47.3749,47.5698,88200.0
2008-08-12 11:10:00,48.83,48.84,48.68,48.73,65500.0,47.5698,47.5795,47.4236,47.4724,65500.0
2008-08-12 11:15:00,48.74,48.91,48.73,48.82,35600.0,47.4821,47.6477,47.4724,47.56,35600.0
2008-08-12 11:20:00,48.82,48.85,48.67,48.73,33700.0,47.56,47.5893,47.4139,47.4724,33700.0
2008-08-12 11:25:00,48.73,48.95,48.7,48.94,103200.0,47.4724,47.6867,47.4431,47.6769,103200.0
2008-08-12 11:30:00,48.94,48.99,48.87,48.99,65800.0,47.6769,47.7256,47.6087,47.7256,65800.0
2008-08-12 11:35:00,48.97,48.98,48.8,48.81,42200.0,47.7062,47.7159,47.5406,47.5503,42200.0
2008-08-12 11:40:00,48.79,48.86,48.67,48.86,31200.0,47.5308,47.599,47.4139,47.599,31200.0
2008-08-12 11:45:00,48.88,48.91,48.75,48.78,32200.0,47.6185,47.6477,47.4918,47.5211,32200.0
2008-08-12 11:50:00,48.78,48.9,48.76,48.88,22100.0,47.5211,47.638,47.5016,47.6185,22100.0
2008-08-12 11:55:00,48.88,48.89,48.76,48.76,15700.0,47.6185,47.6282,47.5016,47.5016,15700.0
2008-08-12 12:00:00,48.77,48.77,48.66,48.68,52600.0,47.5113,47.5113,47.4042,47.4236,52600.0
2008-08-12 12:05:00,48.67,48.69,48.58,48.58,44700.0,47.4139,47.4334,47.3262,47.3262,44700.0
2008-08-12 12:10:00,48.58,48.62,48.51,48.59,30000.0,47.3262,47.3652,47.258,47.336,30000.0
2008-08-12 12:15:00,48.58,48.61,48.56,48.57,15300.0,47.3262,47.3555,47.3067,47.3165,15300.0
2008-08-12 12:20:00,48.58,48.61,48.58,48.6,17800.0,47.3262,47.3555,47.3262,47.3457,17800.0
2008-08-12 12:25:00,48.6,48.66,48.55,48.66,44500.0,47.3457,47.4042,47.297,47.4042,44500.0
2008-08-12 12:30:00,48.65,48.66,48.6,48.6,19400.0,47.3944,47.4042,47.3457,47.3457,19400.0
2008-08-12 12:35:00,48.6,48.65,48.6,48.65,58900.0,47.3457,47.3944,47.3457,47.3944,58900.0
2008-08-12 12:40:00,48.67,48.79,48.67,48.71,19700.0,47.4139,47.5308,47.4139,47.4529,19700.0
2008-08-12 12:45:00,48.71,48.74,48.67,48.71,17300.0,47.4529,47.4821,47.4139,47.4529,17300.0
2008-08-12 12:50:00,48.7,48.75,48.69,48.75,28500.0,47.4431,47.4918,47.4334,47.4918,28500.0
2008-08-12 12:55:00,48.74,48.75,48.71,48.74,21100.0,47.4821,47.4918,47.4529,47.4821,21100.0
2008-08-12 13:00:00,48.74,48.75,48.71,48.72,30800.0,47.4821,47.4918,47.4529,47.4626,30800.0
2008-08-12 13:05:00,48.72,48.74,48.59,48.6,46300.0,47.4626,47.4821,47.336,47.3457,46300.0
2008-08-12 13:10:00,48.6,48.67,48.58,48.64,61100.0,47.3457,47.4139,47.3262,47.3847,61100.0
2008-08-12 13:15:00,48.65,48.69,48.61,48.64,51000.0,47.3944,47.4334,47.3555,47.3847,51000.0
2008-08-12 13:20:00,48.63,48.63,48.41,48.44,51600.0,47.3749,47.3749,47.1606,47.1898,51600.0
2008-08-12 13:25:00,48.44,48.54,48.39,48.46,30400.0,47.1898,47.2873,47.1411,47.2093,30400.0
2008-08-12 13:30:00,48.45,48.51,48.45,48.51,22500.0,47.1996,47.258,47.1996,47.258,22500.0
2008-08-12 13:35:00,48.51,48.55,48.47,48.48,39100.0,47.258,47.297,47.2191,47.2288,39100.0
2008-08-12 13:40:00,48.48,48.6,48.48,48.55,47700.0,47.2288,47.3457,47.2288,47.297,47700.0
2008-08-12 13:45:00,48.54,48.57,48.49,48.49,28800.0,47.2873,47.3165,47.2386,47.2386,28800.0
2008-08-12 13:50:00,48.49,48.49,48.35,48.35,38400.0,47.2386,47.2386,47.1022,47.1022,38400.0
2008-08-12 13:55:00,48.35,48.37,48.26,48.31,29700.0,47.1022,47.1217,47.0145,47.0632,29700.0
2008-08-12 14:00:00,48.31,48.37,48.28,48.33,50700.0,47.0632,47.1217,47.034,47.0827,50700.0
2008-08-12 14:05:00,48.33,48.41,48.33,48.38,33300.0,47.0827,47.1606,47.0827,47.1314,33300.0
2008-08-12 14:10:00,48.38,48.38,48.27,48.32,34300.0,47.1314,47.1314,47.0242,47.0729,34300.0
2008-08-12 14:15:00,48.33,48.37,48.29,48.37,34600.0,47.0827,47.1217,47.0437,47.1217,34600.0
2008-08-12 14:20:00,48.36,48.43,48.35,48.43,83900.0,47.1119,47.1801,47.1022,47.1801,83900.0
2008-08-12 14:25:00,48.42,48.62,48.39,48.59,82800.0,47.1704,47.3652,47.1411,47.336,82800.0
2008-08-12 14:30:00,48.59,48.65,48.58,48.63,65800.0,47.336,47.3944,47.3262,47.3749,65800.0
2008-08-12 14:35:00,48.63,48.63,48.58,48.58,27800.0,47.3749,47.3749,47.3262,47.3262,27800.0
2008-08-12 14:40:00,48.58,48.61,48.58,48.61,17500.0,47.3262,47.3555,47.3262,47.3555,17500.0
2008-08-12 14:45:00,48.62,48.68,48.59,48.66,30500.0,47.3652,47.4236,47.336,47.4042,30500.0
2008-08-12 14:50:00,48.67,48.71,48.66,48.68,42000.0,47.4139,47.4529,47.4042,47.4236,42000.0
2008-08-12 14:55:00,48.68,48.71,48.52,48.54,77700.0,47.4236,47.4529,47.2678,47.2873,77700.0
2008-08-12 15:00:00,48.53,48.56,48.44,48.45,66600.0,47.2775,47.3067,47.1898,47.1996,66600.0
2008-08-12 15:05:00,48.44,48.52,48.41,48.43,68100.0,47.1898,47.2678,47.1606,47.1801,68100.0
2008-08-12 15:10:00,48.41,48.48,48.11,48.17,152700.0,47.1606,47.2288,46.8684,46.9268,152700.0
2008-08-12 15:15:00,48.17,48.25,48.1,48.22,123300.0,46.9268,47.0047,46.8586,46.9755,123300.0
2008-08-12 15:20:00,48.22,48.27,48.2,48.27,45200.0,46.9755,47.0242,46.956,47.0242,45200.0
2008-08-12 15:25:00,48.27,48.33,48.24,48.27,73700.0,47.0242,47.0827,46.995,47.0242,73700.0
2008-08-12 15:30:00,48.28,48.33,48.02,48.15,138500.0,47.034,47.0827,46.7807,46.9073,138500.0
2008-08-12 15:35:00,48.14,48.25,48.13,48.23,70500.0,46.8976,47.0047,46.8878,46.9853,70500.0
2008-08-12 15:40:00,48.23,48.42,48.2,48.38,113300.0,46.9853,47.1704,46.956,47.1314,113300.0
2008-08-12 15:45:00,48.38,48.5,48.37,48.46,101300.0,47.1314,47.2483,47.1217,47.2093,101300.0
2008-08-12 15:50:00,48.46,48.51,48.42,48.5,119600.0,47.2093,47.258,47.1704,47.2483,119600.0
2008-08-12 15:55:00,48.5,48.64,48.5,48.57,181300.0,47.2483,47.3847,47.2483,47.3165,181300.0
2008-08-13 09:30:00,48.16,48.5,48.0,48.49,88400.0,46.9171,47.2483,46.7612,47.2386,88400.0
2008-08-13 09:35:00,48.47,48.7,48.0,48.01,50000.0,47.2191,47.4431,46.7612,46.7709,50000.0
2008-08-13 09:40:00,48.07,48.09,47.75,47.95,58000.0,46.8294,46.8489,46.5177,46.7125,58000.0
2008-08-13 09:45:00,47.95,48.17,47.86,48.11,60500.0,46.7125,46.9268,46.6248,46.8684,60500.0
2008-08-13 09:50:00,48.19,48.34,48.09,48.18,31500.0,46.9463,47.0924,46.8489,46.9366,31500.0
2008-08-13 09:55:00,48.16,48.26,48.06,48.09,18400.0,46.9171,47.0145,46.8197,46.8489,18400.0
2008-08-13 10:00:00,48.06,48.45,48.0,48.4,59700.0,46.8197,47.1996,46.7612,47.1509,59700.0
2008-08-13 10:05:00,48.39,48.46,48.36,48.38,26200.0,47.1411,47.2093,47.1119,47.1314,26200.0
2008-08-13 10:10:00,48.37,48.37,48.18,48.26,27600.0,47.1217,47.1217,46.9366,47.0145,27600.0
2008-08-13 10:15:00,48.28,48.35,48.18,48.35,33000.0,47.034,47.1022,46.9366,47.1022,33000.0
2008-08-13 10:20:00,48.35,48.47,48.34,48.4,15600.0,47.1022,47.2191,47.0924,47.1509,15600.0
2008-08-13 10:25:00,48.4,48.4,48.23,48.33,8900.0,47.1509,47.1509,46.9853,47.0827,8900.0
2008-08-13 10:30:00,48.28,48.38,48.22,48.27,24300.0,47.034,47.1314,46.9755,47.0242,24300.0
2008-08-13 10:35:00,48.24,48.25,48.04,48.06,47700.0,46.995,47.0047,46.8002,46.8197,47700.0
2008-08-13 10:40:00,48.07,48.2,48.04,48.06,27200.0,46.8294,46.956,46.8002,46.8197,27200.0
2008-08-13 10:45:00,48.06,48.18,48.06,48.18,20500.0,46.8197,46.9366,46.8197,46.9366,20500.0
2008-08-13 10:50:00,48.19,48.35,48.12,48.34,39700.0,46.9463,47.1022,46.8781,47.0924,39700.0
2008-08-13 10:55:00,48.33,48.51,48.33,48.51,61700.0,47.0827,47.258,47.0827,47.258,61700.0
2008-08-13 11:00:00,48.51,48.54,48.44,48.47,49700.0,47.258,47.2873,47.1898,47.2191,49700.0
2008-08-13 11:05:00,48.48,48.51,48.26,48.3,53700.0,47.2288,47.258,47.0145,47.0535,53700.0
2008-08-13 11:10:00,48.3,48.38,48.27,48.33,66100.0,47.0535,47.1314,47.0242,47.0827,66100.0
2008-08-13 11:15:00,48.33,48.43,48.31,48.43,69700.0,47.0827,47.1801,47.0632,47.1801,69700.0
2008-08-13 11:20:00,48.42,48.46,48.41,48.43,20500.0,47.1704,47.2093,47.1606,47.1801,20500.0
2008-08-13 11:25:00,48.44,48.57,48.43,48.54,29600.0,47.1898,47.3165,47.1801,47.2873,29600.0
2008-08-13 11:30:00,48.54,48.54,48.46,48.49,30500.0,47.2873,47.2873,47.2093,47.2386,30500.0
2008-08-13 11:35:00,48.48,48.5,48.42,48.42,19000.0,47.2288,47.2483,47.1704,47.1704,19000.0
2008-08-13 11:40:00,48.42,48.42,48.2,48.3,34400.0,47.1704,47.1704,46.956,47.0535,34400.0
2008-08-13 11:45:00,48.31,48.32,48.16,48.2,51800.0,47.0632,47.0729,46.9171,46.956,51800.0
2008-08-13 11:50:00,48.2,48.26,48.16,48.19,60000.0,46.956,47.0145,46.9171,46.9463,60000.0
2008-08-13 11:55:00,48.19,48.2,48.12,48.14,70200.0,46.9463,46.956,46.8781,46.8976,70200.0
2008-08-13 12:00:00,48.13,48.15,48.07,48.12,52400.0,46.8878,46.9073,46.8294,46.8781,52400.0
2008-08-13 12:05:00,48.12,48.12,47.87,47.89,183200.0,46.8781,46.8781,46.6346,46.654,183200.0
2008-08-13 12:10:00,47.89,47.95,47.82,47.85,62800.0,46.654,46.7125,46.5858,46.6151,62800.0
2008-08-13 12:15:00,47.85,47.85,47.69,47.74,147800.0,46.6151,46.6151,46.4592,46.5079,147800.0
2008-08-13 12:20:00,47.74,47.83,47.65,47.82,95100.0,46.5079,46.5956,46.4202,46.5858,95100.0
2008-08-13 12:25:00,47.82,47.83,47.78,47.8,63600.0,46.5858,46.5956,46.5469,46.5664,63600.0
2008-08-13 12:30:00,47.78,47.8,47.71,47.74,90600.0,46.5469,46.5664,46.4787,46.5079,90600.0
2008-08-13 12:35:00,47.74,47.74,47.64,47.66,42800.0,46.5079,46.5079,46.4105,46.43,42800.0
2008-08-13 12:40:00,47.66,47.72,47.64,47.7,67600.0,46.43,46.4884,46.4105,46.4689,67600.0
2008-08-13 12:45:00,47.7,47.7,47.43,47.45,112100.0,46.4689,46.4689,46.2059,46.2254,112100.0
2008-08-13 12:50:00,47.43,47.62,47.34,47.6,146600.0,46.2059,46.391,46.1182,46.3715,146600.0
2008-08-13 12:55:00,47.6,47.79,47.51,47.79,92400.0,46.3715,46.5566,46.2838,46.5566,92400.0
2008-08-13 13:00:00,47.77,47.78,47.63,47.66,93300.0,46.5371,46.5469,46.4007,46.43,93300.0
2008-08-13 13:05:00,47.66,47.69,47.59,47.59,42200.0,46.43,46.4592,46.3618,46.3618,42200.0
2008-08-13 13:10:00,47.59,47.6,47.53,47.54,23500.0,46.3618,46.3715,46.3033,46.3131,23500.0
2008-08-13 13:15:00,47.55,47.67,47.54,47.67,29300.0,46.3228,46.4397,46.3131,46.4397,29300.0
2008-08-13 13:20:00,47.68,47.8,47.6,47.79,58500.0,46.4495,46.5664,46.3715,46.5566,58500.0
2008-08-13 13:25:00,47.8,47.96,47.77,47.91,60800.0,46.5664,46.7222,46.5371,46.6735,60800.0
2008-08-13 13:30:00,47.91,48.11,47.87,47.99,51200.0,46.6735,46.8684,46.6346,46.7515,51200.0
2008-08-13 13:35:00,48.0,48.14,47.99,48.09,25300.0,46.7612,46.8976,46.7515,46.8489,25300.0
2008-08-13 13:40:00,48.1,48.26,48.07,48.08,50600.0,46.8586,47.0145,46.8294,46.8391,50600.0
2008-08-13 13:45:00,48.06,48.06,47.92,47.92,36500.0,46.8197,46.8197,46.6833,46.6833,36500.0
2008-08-13 13:50:00,47.93,48.02,47.93,48.0,34500.0,46.693,46.7807,46.693,46.7612,34500.0
2008-08-13 13:55:00,48.01,48.08,48.0,48.06,44100.0,46.7709,46.8391,46.7612,46.8197,44100.0
2008-08-13 14:00:00,48.04,48.05,47.97,48.0,31800.0,46.8002,46.8099,46.732,46.7612,31800.0
2008-08-13 14:05:00,47.99,48.01,47.95,48.01,14900.0,46.7515,46.7709,46.7125,46.7709,14900.0
2008-08-13 14:10:00,48.01,48.02,47.94,47.96,24500.0,46.7709,46.7807,46.7027,46.7222,24500.0
2008-08-13 14:15:00,47.96,47.98,47.94,47.95,17900.0,46.7222,46.7417,46.7027,46.7125,17900.0
2008-08-13 14:20:00,47.95,47.97,47.92,47.96,21900.0,46.7125,46.732,46.6833,46.7222,21900.0
2008-08-13 14:25:00,47.95,48.03,47.95,47.98,71600.0,46.7125,46.7904,46.7125,46.7417,71600.0
2008-08-13 14:30:00,47.99,48.02,47.94,47.99,23100.0,46.7515,46.7807,46.7027,46.7515,23100.0
2008-08-13 14:35:00,48.0,48.07,48.0,48.06,31100.0,46.7612,46.8294,46.7612,46.8197,31100.0
2008-08-13 14:40:00,48.08,48.34,48.05,48.32,81100.0,46.8391,47.0924,46.8099,47.0729,81100.0
2008-08-13 14:45:00,48.32,48.37,48.29,48.35,74800.0,47.0729,47.1217,47.0437,47.1022,74800.0
2008-08-13 14:50:00,48.35,48.4,48.31,48.39,95000.0,47.1022,47.1509,47.0632,47.1411,95000.0
2008-08-13 14:55:00,48.4,48.58,48.38,48.52,81600.0,47.1509,47.3262,47.1314,47.2678,81600.0
2008-08-13 15:00:00,48.55,48.71,48.53,48.6,99400.0,47.297,47.4529,47.2775,47.3457,99400.0
2008-08-13 15:05:00,48.61,48.61,48.48,48.48,35100.0,47.3555,47.3555,47.2288,47.2288,35100.0
2008-08-13 15:10:00,48.49,48.61,48.49,48.59,23600.0,47.2386,47.3555,47.2386,47.336,23600.0
2008-08-13 15:15:00,48.61,48.7,48.54,48.58,46900.0,47.3555,47.4431,47.2873,47.3262,46900.0
2008-08-13 15:20:00,48.56,48.58,48.39,48.46,45400.0,47.3067,47.3262,47.1411,47.2093,45400.0
2008-08-13 15:25:00,48.45,48.51,48.42,48.47,40000.0,47.1996,47.258,47.1704,47.2191,40000.0
2008-08-13 15:30:00,48.47,48.47,48.3,48.31,68300.0,47.2191,47.2191,47.0535,47.0632,68300.0
2008-08-13 15:35:00,48.32,48.32,48.22,48.26,65200.0,47.0729,47.0729,46.9755,47.0145,65200.0
2008-08-13 15:40:00,48.26,48.28,48.07,48.13,115500.0,47.0145,47.034,46.8294,46.8878,115500.0
2008-08-13 15:45:00,48.13,48.21,48.1,48.19,59900.0,46.8878,46.9658,46.8586,46.9463,59900.0
2008-08-13 15:50:00,48.21,48.38,48.16,48.38,127600.0,46.9658,47.1314,46.9171,47.1314,127600.0
2008-08-13 15:55:00,48.38,48.46,48.36,48.4,146900.0,47.1314,47.2093,47.1119,47.1509,146900.0
2008-08-14 09:30:00,48.01,48.26,47.8,48.26,41900.0,46.7709,47.0145,46.5664,47.0145,41900.0
2008-08-14 09:35:00,48.2,48.43,48.2,48.34,33400.0,46.956,47.1801,46.956,47.0924,33400.0
2008-08-14 09:40:00,48.37,48.69,48.36,48.58,39000.0,47.1217,47.4334,47.1119,47.3262,39000.0
2008-08-14 09:45:00,48.59,48.59,48.28,48.29,26700.0,47.336,47.336,47.034,47.0437,26700.0
2008-08-14 09:50:00,48.28,48.35,48.13,48.32,68700.0,47.034,47.1022,46.8878,47.0729,68700.0
2008-08-14 09:55:00,48.33,48.52,48.1,48.52,86900.0,47.0827,47.2678,46.8586,47.2678,86900.0
2008-08-14 10:00:00,48.54,48.56,48.3,48.31,104600.0,47.2873,47.3067,47.0535,47.0632,104600.0
2008-08-14 10:05:00,48.32,48.44,48.32,48.38,41800.0,47.0729,47.1898,47.0729,47.1314,41800.0
2008-08-14 10:10:00,48.36,48.42,48.2,48.24,58800.0,47.1119,47.1704,46.956,46.995,58800.0
2008-08-14 10:15:00,48.22,48.36,48.17,48.33,46000.0,46.9755,47.1119,46.9268,47.0827,46000.0
2008-08-14 10:20:00,48.31,48.36,48.21,48.32,32700.0,47.0632,47.1119,46.9658,47.0729,32700.0
2008-08-14 10:25:00,48.32,48.45,48.28,48.4,19400.0,47.0729,47.1996,47.034,47.1509,19400.0
2008-08-14 10:30:00,48.4,48.46,48.3,48.34,24900.0,47.1509,47.2093,47.0535,47.0924,24900.0
2008-08-14 10:35:00,48.32,48.48,48.27,48.3,59100.0,47.0729,47.2288,47.0242,47.0535,59100.0
2008-08-14 10:40:00,48.29,48.38,48.28,48.37,43800.0,47.0437,47.1314,47.034,47.1217,43800.0
2008-08-14 10:45:00,48.4,48.51,48.37,48.42,38900.0,47.1509,47.258,47.1217,47.1704,38900.0
2008-08-14 10:50:00,48.42,48.48,48.38,48.45,54700.0,47.1704,47.2288,47.1314,47.1996,54700.0
2008-08-14 10:55:00,48.42,48.43,48.29,48.4,57200.0,47.1704,47.1801,47.0437,47.1509,57200.0
2008-08-14 11:00:00,48.4,48.52,48.35,48.5,22600.0,47.1509,47.2678,47.1022,47.2483,22600.0
2008-08-14 11:05:00,48.52,48.64,48.5,48.64,19900.0,47.2678,47.3847,47.2483,47.3847,19900.0
2008-08-14 11:10:00,48.65,48.66,48.58,48.6,8300.0,47.3944,47.4042,47.3262,47.3457,8300.0
2008-08-14 11:15:00,48.62,48.7,48.58,48.67,10400.0,47.3652,47.4431,47.3262,47.4139,10400.0
2008-08-14 11:20:00,48.7,48.7,48.63,48.66,9300.0,47.4431,47.4431,47.3749,47.4042,9300.0
2008-08-14 11:25:00,48.66,48.73,48.58,48.6,19800.0,47.4042,47.4724,47.3262,47.3457,19800.0
2008-08-14 11:30:00,48.61,48.65,48.57,48.64,6500.0,47.3555,47.3944,47.3165,47.3847,6500.0
2008-08-14 11:35:00,48.65,48.81,48.65,48.8,51500.0,47.3944,47.5503,47.3944,47.5406,51500.0
2008-08-14 11:40:00,48.8,48.9,48.78,48.79,60800.0,47.5406,47.638,47.5211,47.5308,60800.0
2008-08-14 11:45:00,48.79,48.85,48.77,48.81,16400.0,47.5308,47.5893,47.5113,47.5503,16400.0
2008-08-14 11:50:00,48.8,48.84,48.78,48.83,12600.0,47.5406,47.5795,47.5211,47.5698,12600.0
2008-08-14 11:55:00,48.83,48.9,48.82,48.86,17000.0,47.5698,47.638,47.56,47.599,17000.0
2008-08-14 12:00:00,48.85,48.91,48.81,48.81,18500.0,47.5893,47.6477,47.5503,47.5503,18500.0
2008-08-14 12:05:00,48.81,48.91,48.78,48.8,18200.0,47.5503,47.6477,47.5211,47.5406,18200.0
2008-08-14 12:10:00,48.8,48.93,48.8,48.85,22300.0,47.5406,47.6672,47.5406,47.5893,22300.0
2008-08-14 12:15:00,48.83,48.96,48.83,48.96,19600.0,47.5698,47.6964,47.5698,47.6964,19600.0
2008-08-14 12:20:00,48.95,48.95,48.89,48.95,16300.0,47.6867,47.6867,47.6282,47.6867,16300.0
2008-08-14 12:25:00,48.93,48.95,48.77,48.8,17500.0,47.6672,47.6867,47.5113,47.5406,17500.0
2008-08-14 12:30:00,48.78,48.92,48.76,48.9,28300.0,47.5211,47.6575,47.5016,47.638,28300.0
2008-08-14 12:35:00,48.88,48.9,48.77,48.81,17200.0,47.6185,47.638,47.5113,47.5503,17200.0
2008-08-14 12:40:00,48.79,48.98,48.79,48.98,28600.0,47.5308,47.7159,47.5308,47.7159,28600.0
2008-08-14 12:45:00,48.95,49.04,48.93,49.04,51600.0,47.6867,47.7744,47.6672,47.7744,51600.0
2008-08-14 12:50:00,49.05,49.22,49.04,49.17,54600.0,47.7841,47.9497,47.7744,47.901,54600.0
2008-08-14 12:55:00,49.18,49.23,49.18,49.21,43300.0,47.9107,47.9595,47.9107,47.94,43300.0
2008-08-14 13:00:00,49.21,49.27,49.16,49.18,49100.0,47.94,47.9984,47.8913,47.9107,49100.0
2008-08-14 13:05:00,49.18,49.18,49.12,49.13,63800.0,47.9107,47.9107,47.8523,47.862,63800.0
2008-08-14 13:10:00,49.15,49.21,49.13,49.21,31900.0,47.8815,47.94,47.862,47.94,31900.0
2008-08-14 13:15:00,49.22,49.27,49.06,49.07,17400.0,47.9497,47.9984,47.7938,47.8036,17400.0
2008-08-14 13:20:00,49.06,49.13,49.04,49.12,12300.0,47.7938,47.862,47.7744,47.8523,12300.0
2008-08-14 13:25:00,49.11,49.17,49.11,49.13,29500.0,47.8426,47.901,47.8426,47.862,29500.0
2008-08-14 13:30:00,49.14,49.19,49.04,49.04,83600.0,47.8718,47.9205,47.7744,47.7744,83600.0
2008-08-14 13:35:00,49.05,49.14,49.01,49.07,52800.0,47.7841,47.8718,47.7451,47.8036,52800.0
2008-08-14 13:40:00,49.07,49.07,49.01,49.05,11100.0,47.8036,47.8036,47.7451,47.7841,11100.0
2008-08-14 13:45:00,49.03,49.03,48.96,49.02,22300.0,47.7646,47.7646,47.6964,47.7549,22300.0
2008-08-14 13:50:00,49.01,49.05,48.96,48.98,98000.0,47.7451,47.7841,47.6964,47.7159,98000.0
2008-08-14 13:55:00,49.0,49.0,48.94,49.0,15500.0,47.7354,47.7354,47.6769,47.7354,15500.0
2008-08-14 14:00:00,48.99,49.04,48.94,48.97,33000.0,47.7256,47.7744,47.6769,47.7062,33000.0
2008-08-14 14:05:00,48.99,49.05,48.91,49.01,25700.0,47.7256,47.7841,47.6477,47.7451,25700.0
2008-08-14 14:10:00,49.01,49.04,48.81,48.9,33300.0,47.7451,47.7744,47.5503,47.638,33300.0
2008-08-14 14:15:00,48.91,49.0,48.88,48.97,33600.0,47.6477,47.7354,47.6185,47.7062,33600.0
2008-08-14 14:20:00,48.98,49.0,48.79,48.79,40900.0,47.7159,47.7354,47.5308,47.5308,40900.0
2008-08-14 14:25:00,48.77,48.87,48.72,48.79,78600.0,47.5113,47.6087,47.4626,47.5308,78600.0
2008-08-14 14:30:00,48.78,48.8,48.73,48.76,82900.0,47.5211,47.5406,47.4724,47.5016,82900.0
2008-08-14 14:35:00,48.78,48.82,48.75,48.76,19100.0,47.5211,47.56,47.4918,47.5016,19100.0
2008-08-14 14:40:00,48.75,48.79,48.62,48.63,43200.0,47.4918,47.5308,47.3652,47.3749,43200.0
2008-08-14 14:45:00,48.61,48.66,48.54,48.6,64400.0,47.3555,47.4042,47.2873,47.3457,64400.0
2008-08-14 14:50:00,48.6,48.68,48.6,48.68,46500.0,47.3457,47.4236,47.3457,47.4236,46500.0
2008-08-14 14:55:00,48.68,48.72,48.67,48.7,30500.0,47.4236,47.4626,47.4139,47.4431,30500.0
2008-08-14 15:00:00,48.69,48.69,48.55,48.6,39300.0,47.4334,47.4334,47.297,47.3457,39300.0
2008-08-14 15:05:00,48.6,48.66,48.59,48.66,43600.0,47.3457,47.4042,47.336,47.4042,43600.0
2008-08-14 15:10:00,48.65,48.7,48.64,48.68,43300.0,47.3944,47.4431,47.3847,47.4236,43300.0
2008-08-14 15:15:00,48.68,48.79,48.68,48.72,119500.0,47.4236,47.5308,47.4236,47.4626,119500.0
2008-08-14 15:20:00,48.72,48.76,48.65,48.66,41600.0,47.4626,47.5016,47.3944,47.4042,41600.0
2008-08-14 15:25:00,48.64,48.72,48.63,48.68,38100.0,47.3847,47.4626,47.3749,47.4236,38100.0
2008-08-14 15:30:00,48.69,48.76,48.65,48.7,74700.0,47.4334,47.5016,47.3944,47.4431,74700.0
2008-08-14 15:35:00,48.69,48.8,48.66,48.72,119200.0,47.4334,47.5406,47.4042,47.4626,119200.0
2008-08-14 15:40:00,48.71,48.73,48.58,48.63,75100.0,47.4529,47.4724,47.3262,47.3749,75100.0
2008-08-14 15:45:00,48.62,48.63,48.51,48.56,145200.0,47.3652,47.3749,47.258,47.3067,145200.0
2008-08-14 15:50:00,48.56,48.69,48.53,48.59,157100.0,47.3067,47.4334,47.2775,47.336,157100.0
2008-08-14 15:55:00,48.59,48.6,48.47,48.6,203100.0,47.336,47.3457,47.2191,47.3457,203100.0
2008-08-15 09:30:00,48.47,48.56,47.55,48.03,636600.0,47.2191,47.3067,46.3228,46.7904,636600.0
2008-08-15 09:35:00,48.0,48.25,47.97,48.03,132200.0,46.7612,47.0047,46.732,46.7904,132200.0
2008-08-15 09:40:00,47.99,48.09,47.45,47.54,130600.0,46.7515,46.8489,46.2254,46.3131,130600.0
2008-08-15 09:45:00,47.56,47.9,47.4,47.87,184600.0,46.3326,46.6638,46.1767,46.6346,184600.0
2008-08-15 09:50:00,47.88,48.03,47.75,47.89,137200.0,46.6443,46.7904,46.5177,46.654,137200.0
2008-08-15 09:55:00,47.89,48.0,47.54,47.68,279400.0,46.654,46.7612,46.3131,46.4495,279400.0
2008-08-15 10:00:00,47.68,47.75,46.77,46.86,209100.0,46.4495,46.5177,45.5629,45.6506,209100.0
2008-08-15 10:05:00,46.84,47.0,46.68,46.97,165200.0,45.6311,45.787,45.4753,45.7578,165200.0
2008-08-15 10:10:00,46.98,47.45,46.96,47.4,113000.0,45.7675,46.2254,45.748,46.1767,113000.0
2008-08-15 10:15:00,47.41,47.5,47.36,47.47,74600.0,46.1864,46.2741,46.1377,46.2449,74600.0
2008-08-15 10:20:00,47.47,47.55,47.41,47.55,50300.0,46.2449,46.3228,46.1864,46.3228,50300.0
2008-08-15 10:25:00,47.55,47.67,47.5,47.52,34600.0,46.3228,46.4397,46.2741,46.2936,34600.0
2008-08-15 10:30:00,47.55,47.65,47.49,47.6,49000.0,46.3228,46.4202,46.2644,46.3715,49000.0
2008-08-15 10:35:00,47.6,47.6,47.3,47.3,114600.0,46.3715,46.3715,46.0793,46.0793,114600.0
2008-08-15 10:40:00,47.32,47.54,47.31,47.54,35000.0,46.0987,46.3131,46.089,46.3131,35000.0
2008-08-15 10:45:00,47.54,47.77,47.45,47.76,54100.0,46.3131,46.5371,46.2254,46.5274,54100.0
2008-08-15 10:50:00,47.76,47.98,47.75,47.98,66200.0,46.5274,46.7417,46.5177,46.7417,66200.0
2008-08-15 10:55:00,47.96,48.0,47.85,47.94,83000.0,46.7222,46.7612,46.6151,46.7027,83000.0
2008-08-15 11:00:00,47.94,47.97,47.86,47.94,26300.0,46.7027,46.732,46.6248,46.7027,26300.0
2008-08-15 11:05:00,47.93,47.98,47.83,47.96,25300.0,46.693,46.7417,46.5956,46.7222,25300.0
2008-08-15 11:10:00,47.96,48.01,47.94,47.99,24100.0,46.7222,46.7709,46.7027,46.7515,24100.0
2008-08-15 11:15:00,48.0,48.12,47.95,47.97,23800.0,46.7612,46.8781,46.7125,46.732,23800.0
2008-08-15 11:20:00,47.98,48.02,47.84,47.92,24100.0,46.7417,46.7807,46.6053,46.6833,24100.0
2008-08-15 11:25:00,47.93,48.05,47.9,47.95,30600.0,46.693,46.8099,46.6638,46.7125,30600.0
2008-08-15 11:30:00,47.95,48.15,47.91,48.12,55600.0,46.7125,46.9073,46.6735,46.8781,55600.0
2008-08-15 11:35:00,48.12,48.15,47.9,47.9,29000.0,46.8781,46.9073,46.6638,46.6638,29000.0
2008-08-15 11:40:00,47.9,47.92,47.85,47.9,10200.0,46.6638,46.6833,46.6151,46.6638,10200.0
2008-08-15 11:45:00,47.87,47.92,47.82,47.92,10700.0,46.6346,46.6833,46.5858,46.6833,10700.0
2008-08-15 11:50:00,47.92,47.93,47.79,47.86,17800.0,46.6833,46.693,46.5566,46.6248,17800.0
2008-08-15 11:55:00,47.86,47.86,47.64,47.72,33600.0,46.6248,46.6248,46.4105,46.4884,33600.0
2008-08-15 12:00:00,47.72,47.78,47.63,47.75,33000.0,46.4884,46.5469,46.4007,46.5177,33000.0
2008-08-15 12:05:00,47.73,47.79,47.64,47.66,67600.0,46.4982,46.5566,46.4105,46.43,67600.0
2008-08-15 12:10:00,47.65,47.71,47.57,47.7,26300.0,46.4202,46.4787,46.3423,46.4689,26300.0
2008-08-15 12:15:00,47.7,47.74,47.7,47.72,45800.0,46.4689,46.5079,46.4689,46.4884,45800.0
2008-08-15 12:20:00,47.73,47.76,47.71,47.76,4700.0,46.4982,46.5274,46.4787,46.5274,4700.0
2008-08-15 12:25:00,47.75,47.75,47.62,47.68,12900.0,46.5177,46.5177,46.391,46.4495,12900.0
2008-08-15 12:30:00,47.69,47.73,47.65,47.66,13400.0,46.4592,46.4982,46.4202,46.43,13400.0
2008-08-15 12:35:00,47.67,47.82,47.66,47.8,12900.0,46.4397,46.5858,46.43,46.5664,12900.0
2008-08-15 12:40:00,47.81,47.82,47.68,47.75,24400.0,46.5761,46.5858,46.4495,46.5177,24400.0
2008-08-15 12:45:00,47.77,47.86,47.75,47.86,16400.0,46.5371,46.6248,46.5177,46.6248,16400.0
2008-08-15 12:50:00,47.86,47.99,47.84,47.96,15500.0,46.6248,46.7515,46.6053,46.7222,15500.0
2008-08-15 12:55:00,47.96,48.04,47.96,48.02,55000.0,46.7222,46.8002,46.7222,46.7807,55000.0
2008-08-15 13:00:00,48.02,48.09,48.0,48.09,23200.0,46.7807,46.8489,46.7612,46.8489,23200.0
2008-08-15 13:05:00,48.08,48.11,48.03,48.05,31100.0,46.8391,46.8684,46.7904,46.8099,31100.0
2008-08-15 13:10:00,48.05,48.07,48.03,48.07,22300.0,46.8099,46.8294,46.7904,46.8294,22300.0
2008-08-15 13:15:00,48.07,48.15,48.06,48.14,36600.0,46.8294,46.9073,46.8197,46.8976,36600.0
2008-08-15 13:20:00,48.14,48.17,48.12,48.12,27500.0,46.8976,46.9268,46.8781,46.8781,27500.0
2008-08-15 13:25:00,48.11,48.19,48.11,48.16,47900.0,46.8684,46.9463,46.8684,46.9171,47900.0
2008-08-15 13:30:00,48.17,48.26,48.16,48.25,54500.0,46.9268,47.0145,46.9171,47.0047,54500.0
2008-08-15 13:35:00,48.25,48.32,48.24,48.32,51800.0,47.0047,47.0729,46.995,47.0729,51800.0
2008-08-15 13:40:00,48.32,48.41,48.3,48.41,48200.0,47.0729,47.1606,47.0535,47.1606,48200.0
2008-08-15 13:45:00,48.4,48.4,48.33,48.37,29900.0,47.1509,47.1509,47.0827,47.1217,29900.0
2008-08-15 13:50:00,48.37,48.39,48.35,48.36,29300.0,47.1217,47.1411,47.1022,47.1119,29300.0
2008-08-15 13:55:00,48.36,48.43,48.34,48.4,40000.0,47.1119,47.1801,47.0924,47.1509,40000.0
2008-08-15 14:00:00,48.4,48.47,48.4,48.44,45200.0,47.1509,47.2191,47.1509,47.1898,45200.0
2008-08-15 14:05:00,48.44,48.44,48.35,48.36,47200.0,47.1898,47.1898,47.1022,47.1119,47200.0
2008-08-15 14:10:00,48.35,48.39,48.26,48.27,24000.0,47.1022,47.1411,47.0145,47.0242,24000.0
2008-08-15 14:15:00,48.27,48.35,48.26,48.29,16100.0,47.0242,47.1022,47.0145,47.0437,16100.0
2008-08-15 14:20:00,48.29,48.36,48.25,48.26,49400.0,47.0437,47.1119,47.0047,47.0145,49400.0
2008-08-15 14:25:00,48.25,48.26,48.1,48.14,83700.0,47.0047,47.0145,46.8586,46.8976,83700.0
2008-08-15 14:30:00,48.13,48.23,48.08,48.1,29100.0,46.8878,46.9853,46.8391,46.8586,29100.0
2008-08-15 14:35:00,48.1,48.11,47.99,48.0,63000.0,46.8586,46.8684,46.7515,46.7612,63000.0
2008-08-15 14:40:00,48.0,48.12,47.97,48.04,47000.0,46.7612,46.8781,46.732,46.8002,47000.0
2008-08-15 14:45:00,48.04,48.09,47.98,48.02,37700.0,46.8002,46.8489,46.7417,46.7807,37700.0
2008-08-15 14:50:00,48.03,48.1,47.97,48.08,59800.0,46.7904,46.8586,46.732,46.8391,59800.0
2008-08-15 14:55:00,48.09,48.12,48.05,48.1,18600.0,46.8489,46.8781,46.8099,46.8586,18600.0
2008-08-15 15:00:00,48.1,48.24,48.09,48.21,25100.0,46.8586,46.995,46.8489,46.9658,25100.0
2008-08-15 15:05:00,48.22,48.27,48.13,48.19,28100.0,46.9755,47.0242,46.8878,46.9463,28100.0
2008-08-15 15:10:00,48.19,48.26,48.19,48.25,45200.0,46.9463,47.0145,46.9463,47.0047,45200.0
2008-08-15 15:15:00,48.26,48.27,48.24,48.27,18000.0,47.0145,47.0242,46.995,47.0242,18000.0
2008-08-15 15:20:00,48.27,48.34,48.24,48.32,31000.0,47.0242,47.0924,46.995,47.0729,31000.0
2008-08-15 15:25:00,48.33,48.36,48.28,48.35,50800.0,47.0827,47.1119,47.034,47.1022,50800.0
2008-08-15 15:30:00,48.36,48.37,48.32,48.34,37600.0,47.1119,47.1217,47.0729,47.0924,37600.0
2008-08-15 15:35:00,48.34,48.37,48.32,48.36,51200.0,47.0924,47.1217,47.0729,47.1119,51200.0
2008-08-15 15:40:00,48.36,48.4,48.33,48.35,65000.0,47.1119,47.1509,47.0827,47.1022,65000.0
2008-08-15 15:45:00,48.34,48.35,48.14,48.15,80800.0,47.0924,47.1022,46.8976,46.9073,80800.0
2008-08-15 15:50:00,48.15,48.24,48.13,48.17,84300.0,46.9073,46.995,46.8878,46.9268,84300.0
2008-08-15 15:55:00,48.16,48.26,48.12,48.21,152800.0,46.9171,47.0145,46.8781,46.9658,152800.0
2008-08-18 09:30:00,48.49,48.97,48.36,48.71,52600.0,47.2386,47.7062,47.1119,47.4529,52600.0
2008-08-18 09:35:00,48.71,48.71,47.9,47.99,60000.0,47.4529,47.4529,46.6638,46.7515,60000.0
2008-08-18 09:40:00,47.98,48.28,47.98,48.25,49900.0,46.7417,47.034,46.7417,47.0047,49900.0
2008-08-18 09:45:00,48.24,48.28,47.98,48.02,48000.0,46.995,47.034,46.7417,46.7807,48000.0
2008-08-18 09:50:00,47.99,48.02,47.72,47.92,52700.0,46.7515,46.7807,46.4884,46.6833,52700.0
2008-08-18 09:55:00,47.92,48.05,47.83,47.95,63200.0,46.6833,46.8099,46.5956,46.7125,63200.0
2008-08-18 10:00:00,47.97,48.2,47.91,48.1,33200.0,46.732,46.956,46.6735,46.8586,33200.0
2008-08-18 10:05:00,48.11,48.18,47.89,47.89,37600.0,46.8684,46.9366,46.654,46.654,37600.0
2008-08-18 10:10:00,47.88,48.02,47.79,47.97,78500.0,46.6443,46.7807,46.5566,46.732,78500.0
2008-08-18 10:15:00,47.99,48.02,47.8,47.8,40900.0,46.7515,46.7807,46.5664,46.5664,40900.0
2008-08-18 10:20:00,47.8,47.88,47.72,47.8,28100.0,46.5664,46.6443,46.4884,46.5664,28100.0
2008-08-18 10:25:00,47.81,48.06,47.81,47.99,28500.0,46.5761,46.8197,46.5761,46.7515,28500.0
2008-08-18 10:30:00,48.0,48.05,47.9,47.95,35900.0,46.7612,46.8099,46.6638,46.7125,35900.0
2008-08-18 10:35:00,47.95,48.0,47.94,47.94,20400.0,46.7125,46.7612,46.7027,46.7027,20400.0
2008-08-18 10:40:00,47.94,48.0,47.91,47.99,35100.0,46.7027,46.7612,46.6735,46.7515,35100.0
2008-08-18 10:45:00,47.99,48.02,47.96,47.97,29200.0,46.7515,46.7807,46.7222,46.732,29200.0
2008-08-18 10:50:00,47.98,48.2,47.98,48.1,24700.0,46.7417,46.956,46.7417,46.8586,24700.0
2008-08-18 10:55:00,48.09,48.16,48.04,48.12,19400.0,46.8489,46.9171,46.8002,46.8781,19400.0
2008-08-18 11:00:00,48.11,48.12,47.93,47.93,18400.0,46.8684,46.8781,46.693,46.693,18400.0
2008-08-18 11:05:00,47.92,48.06,47.89,48.04,13600.0,46.6833,46.8197,46.654,46.8002,13600.0
2008-08-18 11:10:00,48.05,48.13,48.05,48.1,41700.0,46.8099,46.8878,46.8099,46.8586,41700.0
2008-08-18 11:15:00,48.1,48.1,48.01,48.07,11200.0,46.8586,46.8586,46.7709,46.8294,11200.0
2008-08-18 11:20:00,48.07,48.1,47.94,47.96,22300.0,46.8294,46.8586,46.7027,46.7222,22300.0
2008-08-18 11:25:00,47.96,47.96,47.82,47.89,22800.0,46.7222,46.7222,46.5858,46.654,22800.0
2008-08-18 11:30:00,47.89,47.92,47.82,47.82,9700.0,46.654,46.6833,46.5858,46.5858,9700.0
2008-08-18 11:35:00,47.82,47.85,47.75,47.81,23400.0,46.5858,46.6151,46.5177,46.5761,23400.0
2008-08-18 11:40:00,47.79,47.79,47.64,47.7,25900.0,46.5566,46.5566,46.4105,46.4689,25900.0
2008-08-18 11:45:00,47.7,47.76,47.69,47.75,20900.0,46.4689,46.5274,46.4592,46.5177,20900.0
2008-08-18 11:50:00,47.75,47.79,47.61,47.66,33000.0,46.5177,46.5566,46.3813,46.43,33000.0
2008-08-18 11:55:00,47.66,47.66,47.49,47.49,24500.0,46.43,46.43,46.2644,46.2644,24500.0
2008-08-18 12:00:00,47.48,47.48,47.29,47.38,53800.0,46.2546,46.2546,46.0695,46.1572,53800.0
2008-08-18 12:05:00,47.37,47.42,47.27,47.31,71800.0,46.1475,46.1962,46.05,46.089,71800.0
2008-08-18 12:10:00,47.32,47.34,47.22,47.24,58100.0,46.0987,46.1182,46.0013,46.0208,58100.0
2008-08-18 12:15:00,47.24,47.44,47.15,47.37,113300.0,46.0208,46.2157,45.9331,46.1475,113300.0
2008-08-18 12:20:00,47.38,47.44,47.29,47.29,30900.0,46.1572,46.2157,46.0695,46.0695,30900.0
2008-08-18 12:25:00,47.29,47.31,47.15,47.29,29300.0,46.0695,46.089,45.9331,46.0695,29300.0
2008-08-18 12:30:00,47.31,47.33,47.27,47.29,4700.0,46.089,46.1085,46.05,46.0695,4700.0
2008-08-18 12:35:00,47.3,47.32,47.21,47.23,14700.0,46.0793,46.0987,45.9916,46.0111,14700.0
2008-08-18 12:40:00,47.23,47.23,47.08,47.08,20200.0,46.0111,46.0111,45.8649,45.8649,20200.0
2008-08-18 12:45:00,47.08,47.11,47.03,47.11,30700.0,45.8649,45.8942,45.8162,45.8942,30700.0
2008-08-18 12:50:00,47.09,47.15,47.03,47.14,36300.0,45.8747,45.9331,45.8162,45.9234,36300.0
2008-08-18 12:55:00,47.14,47.16,47.08,47.15,16800.0,45.9234,45.9429,45.8649,45.9331,16800.0
2008-08-18 13:00:00,47.15,47.25,47.15,47.25,25100.0,45.9331,46.0306,45.9331,46.0306,25100.0
2008-08-18 13:05:00,47.25,47.38,47.23,47.38,37900.0,46.0306,46.1572,46.0111,46.1572,37900.0
2008-08-18 13:10:00,47.38,47.4,47.35,47.39,29300.0,46.1572,46.1767,46.128,46.1669,29300.0
2008-08-18 13:15:00,47.4,47.45,47.35,47.45,38200.0,46.1767,46.2254,46.128,46.2254,38200.0
2008-08-18 13:20:00,47.45,47.59,47.44,47.58,33100.0,46.2254,46.3618,46.2157,46.352,33100.0
2008-08-18 13:25:00,47.58,47.68,47.54,47.66,58700.0,46.352,46.4495,46.3131,46.43,58700.0
2008-08-18 13:30:00,47.66,47.72,47.6,47.7,141300.0,46.43,46.4884,46.3715,46.4689,141300.0
2008-08-18 13:35:00,47.71,47.81,47.69,47.77,60500.0,46.4787,46.5761,46.4592,46.5371,60500.0
2008-08-18 13:40:00,47.78,47.78,47.65,47.73,42700.0,46.5469,46.5469,46.4202,46.4982,42700.0
2008-08-18 13:45:00,47.73,47.74,47.56,47.56,34100.0,46.4982,46.5079,46.3326,46.3326,34100.0
2008-08-18 13:50:00,47.56,47.66,47.56,47.57,31100.0,46.3326,46.43,46.3326,46.3423,31100.0
2008-08-18 13:55:00,47.59,47.75,47.59,47.72,114700.0,46.3618,46.5177,46.3618,46.4884,114700.0
2008-08-18 14:00:00,47.72,47.72,47.59,47.61,32300.0,46.4884,46.4884,46.3618,46.3813,32300.0
2008-08-18 14:05:00,47.61,47.63,47.58,47.61,16700.0,46.3813,46.4007,46.352,46.3813,16700.0
2008-08-18 14:10:00,47.61,47.76,47.61,47.74,23800.0,46.3813,46.5274,46.3813,46.5079,23800.0
2008-08-18 14:15:00,47.74,47.74,47.61,47.61,11600.0,46.5079,46.5079,46.3813,46.3813,11600.0
2008-08-18 14:20:00,47.61,47.64,47.55,47.58,20900.0,46.3813,46.4105,46.3228,46.352,20900.0
2008-08-18 14:25:00,47.56,47.56,47.47,47.55,18200.0,46.3326,46.3326,46.2449,46.3228,18200.0
2008-08-18 14:30:00,47.55,47.55,47.43,47.46,32900.0,46.3228,46.3228,46.2059,46.2351,32900.0
2008-08-18 14:35:00,47.46,47.58,47.46,47.55,17500.0,46.2351,46.352,46.2351,46.3228,17500.0
2008-08-18 14:40:00,47.54,47.59,47.52,47.59,14800.0,46.3131,46.3618,46.2936,46.3618,14800.0
2008-08-18 14:45:00,47.57,47.64,47.55,47.57,11200.0,46.3423,46.4105,46.3228,46.3423,11200.0
2008-08-18 14:50:00,47.56,47.57,47.46,47.47,29900.0,46.3326,46.3423,46.2351,46.2449,29900.0
2008-08-18 14:55:00,47.47,47.55,47.47,47.54,23800.0,46.2449,46.3228,46.2449,46.3131,23800.0
2008-08-18 15:00:00,47.56,47.57,47.4,47.4,42400.0,46.3326,46.3423,46.1767,46.1767,42400.0
2008-08-18 15:05:00,47.4,47.5,47.4,47.48,66500.0,46.1767,46.2741,46.1767,46.2546,66500.0
2008-08-18 15:10:00,47.44,47.63,47.43,47.62,44600.0,46.2157,46.4007,46.2059,46.391,44600.0
2008-08-18 15:15:00,47.63,47.65,47.54,47.59,48000.0,46.4007,46.4202,46.3131,46.3618,48000.0
2008-08-18 15:20:00,47.6,47.73,47.54,47.66,68900.0,46.3715,46.4982,46.3131,46.43,68900.0
2008-08-18 15:25:00,47.67,47.68,47.58,47.58,54600.0,46.4397,46.4495,46.352,46.352,54600.0
2008-08-18 15:30:00,47.59,47.61,47.48,47.51,93900.0,46.3618,46.3813,46.2546,46.2838,93900.0
2008-08-18 15:35:00,47.5,47.64,47.49,47.56,90500.0,46.2741,46.4105,46.2644,46.3326,90500.0
2008-08-18 15:40:00,47.56,47.59,47.43,47.45,55500.0,46.3326,46.3618,46.2059,46.2254,55500.0
2008-08-18 15:45:00,47.45,47.61,47.43,47.56,159100.0,46.2254,46.3813,46.2059,46.3326,159100.0
2008-08-18 15:50:00,47.56,47.76,47.49,47.75,84200.0,46.3326,46.5274,46.2644,46.5177,84200.0
2008-08-18 15:55:00,47.75,47.8,47.72,47.77,95500.0,46.5177,46.5664,46.4884,46.5371,95500.0
2008-08-19 09:30:00,47.61,47.92,47.2,47.2,54600.0,46.3813,46.6833,45.9818,45.9818,54600.0
2008-08-19 09:35:00,47.23,47.42,47.12,47.23,54400.0,46.0111,46.1962,45.9039,46.0111,54400.0
2008-08-19 09:40:00,47.21,47.24,47.03,47.2,42900.0,45.9916,46.0208,45.8162,45.9818,42900.0
2008-08-19 09:45:00,47.19,47.19,47.0,47.09,50900.0,45.9721,45.9721,45.787,45.8747,50900.0
2008-08-19 09:50:00,47.05,47.15,46.97,47.0,110700.0,45.8357,45.9331,45.7578,45.787,110700.0
2008-08-19 09:55:00,47.0,47.0,46.83,46.86,105900.0,45.787,45.787,45.6214,45.6506,105900.0
2008-08-19 10:00:00,46.85,46.93,46.75,46.82,110600.0,45.6409,45.7188,45.5435,45.6117,110600.0
2008-08-19 10:05:00,46.85,46.96,46.85,46.89,108200.0,45.6409,45.748,45.6409,45.6798,108200.0
2008-08-19 10:10:00,46.9,47.02,46.87,46.98,111100.0,45.6896,45.8065,45.6604,45.7675,111100.0
2008-08-19 10:15:00,46.98,46.99,46.84,46.89,55100.0,45.7675,45.7773,45.6311,45.6798,55100.0
2008-08-19 10:20:00,46.89,46.92,46.74,46.78,52700.0,45.6798,45.7091,45.5337,45.5727,52700.0
2008-08-19 10:25:00,46.79,46.79,46.53,46.56,62800.0,45.5824,45.5824,45.3291,45.3584,62800.0
2008-08-19 10:30:00,46.56,46.6,46.5,46.53,75600.0,45.3584,45.3973,45.2999,45.3291,75600.0
2008-08-19 10:35:00,46.55,46.57,46.38,46.4,67800.0,45.3486,45.3681,45.183,45.2025,67800.0
2008-08-19 10:40:00,46.42,46.64,46.4,46.46,156200.0,45.222,45.4363,45.2025,45.2609,156200.0
2008-08-19 10:45:00,46.46,46.54,46.4,46.47,61900.0,45.2609,45.3389,45.2025,45.2707,61900.0
2008-08-19 10:50:00,46.47,46.47,46.31,46.35,38300.0,45.2707,45.2707,45.1148,45.1538,38300.0
2008-08-19 10:55:00,46.36,46.4,46.31,46.37,51900.0,45.1635,45.2025,45.1148,45.1733,51900.0
2008-08-19 11:00:00,46.37,46.42,46.32,46.34,50100.0,45.1733,45.222,45.1246,45.144,50100.0
2008-08-19 11:05:00,46.35,46.48,46.31,46.4,83000.0,45.1538,45.2804,45.1148,45.2025,83000.0
2008-08-19 11:10:00,46.42,46.5,46.39,46.46,41800.0,45.222,45.2999,45.1928,45.2609,41800.0
2008-08-19 11:15:00,46.47,46.53,46.44,46.44,28600.0,45.2707,45.3291,45.2415,45.2415,28600.0
2008-08-19 11:20:00,46.44,46.51,46.43,46.51,31800.0,45.2415,45.3097,45.2317,45.3097,31800.0
2008-08-19 11:25:00,46.53,46.67,46.51,46.67,26000.0,45.3291,45.4655,45.3097,45.4655,26000.0
2008-08-19 11:30:00,46.68,46.69,46.6,46.66,45700.0,45.4753,45.485,45.3973,45.4558,45700.0
2008-08-19 11:35:00,46.65,46.68,46.58,46.59,22500.0,45.446,45.4753,45.3778,45.3876,22500.0
2008-08-19 11:40:00,46.59,46.59,46.52,46.56,37500.0,45.3876,45.3876,45.3194,45.3584,37500.0
2008-08-19 11:45:00,46.56,46.58,46.5,46.53,21000.0,45.3584,45.3778,45.2999,45.3291,21000.0
2008-08-19 11:50:00,46.53,46.64,46.52,46.59,26900.0,45.3291,45.4363,45.3194,45.3876,26900.0
2008-08-19 11:55:00,46.57,46.63,46.55,46.55,31000.0,45.3681,45.4266,45.3486,45.3486,31000.0
2008-08-19 12:00:00,46.53,46.53,46.36,46.38,49700.0,45.3291,45.3291,45.1635,45.183,49700.0
2008-08-19 12:05:00,46.38,46.58,46.36,46.49,82100.0,45.183,45.3778,45.1635,45.2902,82100.0
2008-08-19 12:10:00,46.5,46.5,46.36,46.37,45500.0,45.2999,45.2999,45.1635,45.1733,45500.0
2008-08-19 12:15:00,46.37,46.4,46.3,46.32,63400.0,45.1733,45.2025,45.1051,45.1246,63400.0
2008-08-19 12:20:00,46.31,46.34,46.3,46.32,32200.0,45.1148,45.144,45.1051,45.1246,32200.0
2008-08-19 12:25:00,46.31,46.33,46.09,46.13,90500.0,45.1148,45.1343,44.9005,44.9395,90500.0
2008-08-19 12:30:00,46.13,46.2,46.1,46.13,49100.0,44.9395,45.0077,44.9102,44.9395,49100.0
2008-08-19 12:35:00,46.13,46.33,46.13,46.29,56000.0,44.9395,45.1343,44.9395,45.0953,56000.0
2008-08-19 12:40:00,46.29,46.29,46.09,46.12,76200.0,45.0953,45.0953,44.9005,44.9297,76200.0
2008-08-19 12:45:00,46.12,46.21,46.07,46.18,33800.0,44.9297,45.0174,44.881,44.9882,33800.0
2008-08-19 12:50:00,46.19,46.26,46.19,46.24,47300.0,44.9979,45.0661,44.9979,45.0466,47300.0
2008-08-19 12:55:00,46.24,46.28,46.21,46.23,15000.0,45.0466,45.0856,45.0174,45.0369,15000.0
2008-08-19 13:00:00,46.23,46.3,46.06,46.09,52600.0,45.0369,45.1051,44.8713,44.9005,52600.0
2008-08-19 13:05:00,46.09,46.21,46.08,46.2,58100.0,44.9005,45.0174,44.8908,45.0077,58100.0
2008-08-19 13:10:00,46.2,46.28,46.18,46.2,81800.0,45.0077,45.0856,44.9882,45.0077,81800.0
2008-08-19 13:15:00,46.2,46.24,46.15,46.15,49200.0,45.0077,45.0466,44.9589,44.9589,49200.0
2008-08-19 13:20:00,46.13,46.25,46.12,46.22,57600.0,44.9395,45.0564,44.9297,45.0271,57600.0
2008-08-19 13:25:00,46.23,46.33,46.21,46.33,23600.0,45.0369,45.1343,45.0174,45.1343,23600.0
2008-08-19 13:30:00,46.32,46.54,46.32,46.54,63300.0,45.1246,45.3389,45.1246,45.3389,63300.0
2008-08-19 13:35:00,46.54,46.56,46.5,46.54,37100.0,45.3389,45.3584,45.2999,45.3389,37100.0
2008-08-19 13:40:00,46.55,46.65,46.53,46.57,45100.0,45.3486,45.446,45.3291,45.3681,45100.0
2008-08-19 13:45:00,46.56,46.63,46.51,46.61,55900.0,45.3584,45.4266,45.3097,45.4071,55900.0
2008-08-19 13:50:00,46.61,46.63,46.53,46.53,19700.0,45.4071,45.4266,45.3291,45.3291,19700.0
2008-08-19 13:55:00,46.54,46.54,46.34,46.39,57600.0,45.3389,45.3389,45.144,45.1928,57600.0
2008-08-19 14:00:00,46.39,46.44,46.36,46.36,97200.0,45.1928,45.2415,45.1635,45.1635,97200.0
2008-08-19 14:05:00,46.36,46.4,46.32,46.38,41100.0,45.1635,45.2025,45.1246,45.183,41100.0
2008-08-19 14:10:00,46.37,46.39,46.27,46.31,36300.0,45.1733,45.1928,45.0758,45.1148,36300.0
2008-08-19 14:15:00,46.3,46.37,46.23,46.27,28800.0,45.1051,45.1733,45.0369,45.0758,28800.0
2008-08-19 14:20:00,46.28,46.35,46.2,46.21,53700.0,45.0856,45.1538,45.0077,45.0174,53700.0
2008-08-19 14:25:00,46.21,46.26,46.1,46.11,59400.0,45.0174,45.0661,44.9102,44.92,59400.0
2008-08-19 14:30:00,46.1,46.13,46.06,46.11,39800.0,44.9102,44.9395,44.8713,44.92,39800.0
2008-08-19 14:35:00,46.11,46.18,46.11,46.16,50300.0,44.92,44.9882,44.92,44.9687,50300.0
2008-08-19 14:40:00,46.16,46.21,46.14,46.18,25800.0,44.9687,45.0174,44.9492,44.9882,25800.0
2008-08-19 14:45:00,46.18,46.27,46.17,46.26,30700.0,44.9882,45.0758,44.9784,45.0661,30700.0
2008-08-19 14:50:00,46.27,46.41,46.26,46.35,41800.0,45.0758,45.2122,45.0661,45.1538,41800.0
2008-08-19 14:55:00,46.35,46.36,46.29,46.35,29200.0,45.1538,45.1635,45.0953,45.1538,29200.0
2008-08-19 15:00:00,46.35,46.36,46.16,46.21,55800.0,45.1538,45.1635,44.9687,45.0174,55800.0
2008-08-19 15:05:00,46.2,46.26,46.13,46.13,41600.0,45.0077,45.0661,44.9395,44.9395,41600.0
2008-08-19 15:10:00,46.13,46.23,46.13,46.21,44000.0,44.9395,45.0369,44.9395,45.0174,44000.0
2008-08-19 15:15:00,46.22,46.24,46.14,46.16,45500.0,45.0271,45.0466,44.9492,44.9687,45500.0
2008-08-19 15:20:00,46.15,46.28,46.1,46.25,79600.0,44.9589,45.0856,44.9102,45.0564,79600.0
2008-08-19 15:25:00,46.25,46.34,46.25,46.33,62200.0,45.0564,45.144,45.0564,45.1343,62200.0
2008-08-19 15:30:00,46.33,46.33,46.18,46.24,85200.0,45.1343,45.1343,44.9882,45.0466,85200.0
2008-08-19 15:35:00,46.24,46.25,46.19,46.22,71000.0,45.0466,45.0564,44.9979,45.0271,71000.0
2008-08-19 15:40:00,46.22,46.24,46.08,46.23,152600.0,45.0271,45.0466,44.8908,45.0369,152600.0
2008-08-19 15:45:00,46.23,46.38,46.22,46.31,168400.0,45.0369,45.183,45.0271,45.1148,168400.0
2008-08-19 15:50:00,46.31,46.43,46.21,46.42,159600.0,45.1148,45.2317,45.0174,45.222,159600.0
2008-08-19 15:55:00,46.42,46.47,46.41,46.47,173900.0,45.222,45.2707,45.2122,45.2707,173900.0
2008-08-20 09:30:00,46.67,46.98,46.64,46.84,55000.0,45.4655,45.7675,45.4363,45.6311,55000.0
2008-08-20 09:35:00,46.84,46.96,46.66,46.69,32900.0,45.6311,45.748,45.4558,45.485,32900.0
2008-08-20 09:40:00,46.66,46.75,46.39,46.39,90800.0,45.4558,45.5435,45.1928,45.1928,90800.0
2008-08-20 09:45:00,46.38,46.54,46.22,46.34,49000.0,45.183,45.3389,45.0271,45.144,49000.0
2008-08-20 09:50:00,46.32,46.34,46.16,46.26,80400.0,45.1246,45.144,44.9687,45.0661,80400.0
2008-08-20 09:55:00,46.27,46.41,46.05,46.37,118900.0,45.0758,45.2122,44.8615,45.1733,118900.0
2008-08-20 10:00:00,46.38,46.54,46.35,46.5,91500.0,45.183,45.3389,45.1538,45.2999,91500.0
2008-08-20 10:05:00,46.51,46.71,46.51,46.7,54200.0,45.3097,45.5045,45.3097,45.4948,54200.0
2008-08-20 10:10:00,46.7,46.87,46.66,46.79,76300.0,45.4948,45.6604,45.4558,45.5824,76300.0
2008-08-20 10:15:00,46.78,47.01,46.73,46.76,54400.0,45.5727,45.7967,45.524,45.5532,54400.0
2008-08-20 10:20:00,46.76,47.12,46.75,47.07,115300.0,45.5532,45.9039,45.5435,45.8552,115300.0
2008-08-20 10:25:00,47.08,47.08,46.99,47.01,55700.0,45.8649,45.8649,45.7773,45.7967,55700.0
2008-08-20 10:30:00,47.02,47.06,46.9,47.02,102500.0,45.8065,45.8455,45.6896,45.8065,102500.0
2008-08-20 10:35:00,47.04,47.32,46.99,47.13,179300.0,45.826,46.0987,45.7773,45.9137,179300.0
2008-08-20 10:40:00,47.13,47.37,47.06,47.32,259400.0,45.9137,46.1475,45.8455,46.0987,259400.0
2008-08-20 10:45:00,47.32,47.54,47.23,47.54,153100.0,46.0987,46.3131,46.0111,46.3131,153100.0
2008-08-20 10:50:00,47.55,47.56,47.38,47.44,149900.0,46.3228,46.3326,46.1572,46.2157,149900.0
2008-08-20 10:55:00,47.45,47.5,47.37,47.43,135300.0,46.2254,46.2741,46.1475,46.2059,135300.0
2008-08-20 11:00:00,47.44,47.65,47.4,47.47,96200.0,46.2157,46.4202,46.1767,46.2449,96200.0
2008-08-20 11:05:00,47.49,47.58,47.46,47.51,18800.0,46.2644,46.352,46.2351,46.2838,18800.0
2008-08-20 11:10:00,47.54,47.75,47.54,47.56,22900.0,46.3131,46.5177,46.3131,46.3326,22900.0
2008-08-20 11:15:00,47.55,47.55,47.41,47.5,21700.0,46.3228,46.3228,46.1864,46.2741,21700.0
2008-08-20 11:20:00,47.48,47.48,47.32,47.4,27500.0,46.2546,46.2546,46.0987,46.1767,27500.0
2008-08-20 11:25:00,47.4,47.42,47.3,47.41,40900.0,46.1767,46.1962,46.0793,46.1864,40900.0
2008-08-20 11:30:00,47.4,47.42,47.23,47.24,35300.0,46.1767,46.1962,46.0111,46.0208,35300.0
2008-08-20 11:35:00,47.24,47.26,47.14,47.21,53500.0,46.0208,46.0403,45.9234,45.9916,53500.0
2008-08-20 11:40:00,47.23,47.24,47.04,47.2,82800.0,46.0111,46.0208,45.826,45.9818,82800.0
2008-08-20 11:45:00,47.2,47.21,47.12,47.14,72700.0,45.9818,45.9916,45.9039,45.9234,72700.0
2008-08-20 11:50:00,47.15,47.21,47.15,47.17,24700.0,45.9331,45.9916,45.9331,45.9526,24700.0
2008-08-20 11:55:00,47.16,47.25,47.16,47.25,41500.0,45.9429,46.0306,45.9429,46.0306,41500.0
2008-08-20 12:00:00,47.25,47.29,47.09,47.09,32200.0,46.0306,46.0695,45.8747,45.8747,32200.0
2008-08-20 12:05:00,47.1,47.19,47.09,47.13,26700.0,45.8844,45.9721,45.8747,45.9137,26700.0
2008-08-20 12:10:00,47.1,47.1,46.96,46.98,132000.0,45.8844,45.8844,45.748,45.7675,132000.0
2008-08-20 12:15:00,46.97,47.03,46.89,46.93,60500.0,45.7578,45.8162,45.6798,45.7188,60500.0
2008-08-20 12:20:00,46.95,47.16,46.9,47.16,26400.0,45.7383,45.9429,45.6896,45.9429,26400.0
2008-08-20 12:25:00,47.15,47.2,47.09,47.1,29600.0,45.9331,45.9818,45.8747,45.8844,29600.0
2008-08-20 12:30:00,47.11,47.19,47.11,47.17,43500.0,45.8942,45.9721,45.8942,45.9526,43500.0
2008-08-20 12:35:00,47.18,47.25,47.1,47.1,22700.0,45.9624,46.0306,45.8844,45.8844,22700.0
2008-08-20 12:40:00,47.09,47.2,47.09,47.14,22800.0,45.8747,45.9818,45.8747,45.9234,22800.0
2008-08-20 12:45:00,47.14,47.15,46.97,46.97,33600.0,45.9234,45.9331,45.7578,45.7578,33600.0
2008-08-20 12:50:00,46.97,47.12,46.93,47.1,28000.0,45.7578,45.9039,45.7188,45.8844,28000.0
2008-08-20 12:55:00,47.09,47.12,47.07,47.1,16300.0,45.8747,45.9039,45.8552,45.8844,16300.0
2008-08-20 13:00:00,47.1,47.1,47.01,47.02,9700.0,45.8844,45.8844,45.7967,45.8065,9700.0
2008-08-20 13:05:00,47.02,47.12,47.02,47.12,9100.0,45.8065,45.9039,45.8065,45.9039,9100.0
2008-08-20 13:10:00,47.12,47.17,47.08,47.08,12400.0,45.9039,45.9526,45.8649,45.8649,12400.0
2008-08-20 13:15:00,47.09,47.16,47.08,47.16,11000.0,45.8747,45.9429,45.8649,45.9429,11000.0
2008-08-20 13:20:00,47.16,47.2,47.07,47.11,10600.0,45.9429,45.9818,45.8552,45.8942,10600.0
2008-08-20 13:25:00,47.09,47.12,47.0,47.09,22000.0,45.8747,45.9039,45.787,45.8747,22000.0
2008-08-20 13:30:00,47.11,47.16,47.1,47.14,7200.0,45.8942,45.9429,45.8844,45.9234,7200.0
2008-08-20 13:35:00,47.16,47.16,47.1,47.1,15300.0,45.9429,45.9429,45.8844,45.8844,15300.0
2008-08-20 13:40:00,47.1,47.14,47.04,47.08,14600.0,45.8844,45.9234,45.826,45.8649,14600.0
2008-08-20 13:45:00,47.09,47.15,47.06,47.11,14400.0,45.8747,45.9331,45.8455,45.8942,14400.0
2008-08-20 13:50:00,47.12,47.12,47.07,47.1,12200.0,45.9039,45.9039,45.8552,45.8844,12200.0
2008-08-20 13:55:00,47.1,47.1,47.0,47.06,9500.0,45.8844,45.8844,45.787,45.8455,9500.0
2008-08-20 14:00:00,47.08,47.08,46.86,46.86,37600.0,45.8649,45.8649,45.6506,45.6506,37600.0
2008-08-20 14:05:00,46.87,46.95,46.85,46.88,41900.0,45.6604,45.7383,45.6409,45.6701,41900.0
2008-08-20 14:10:00,46.87,46.92,46.79,46.79,34300.0,45.6604,45.7091,45.5824,45.5824,34300.0
2008-08-20 14:15:00,46.79,46.81,46.57,46.57,78400.0,45.5824,45.6019,45.3681,45.3681,78400.0
2008-08-20 14:20:00,46.57,46.74,46.57,46.72,69800.0,45.3681,45.5337,45.3681,45.5142,69800.0
2008-08-20 14:25:00,46.73,46.79,46.68,46.7,31800.0,45.524,45.5824,45.4753,45.4948,31800.0
2008-08-20 14:30:00,46.7,46.7,46.61,46.65,15900.0,45.4948,45.4948,45.4071,45.446,15900.0
2008-08-20 14:35:00,46.67,46.74,46.66,46.73,17500.0,45.4655,45.5337,45.4558,45.524,17500.0
2008-08-20 14:40:00,46.72,46.78,46.7,46.75,28300.0,45.5142,45.5727,45.4948,45.5435,28300.0
2008-08-20 14:45:00,46.74,46.77,46.64,46.67,36800.0,45.5337,45.5629,45.4363,45.4655,36800.0
2008-08-20 14:50:00,46.68,46.8,46.62,46.8,22600.0,45.4753,45.5922,45.4168,45.5922,22600.0
2008-08-20 14:55:00,46.8,46.86,46.67,46.72,68100.0,45.5922,45.6506,45.4655,45.5142,68100.0
2008-08-20 15:00:00,46.71,46.81,46.67,46.79,37500.0,45.5045,45.6019,45.4655,45.5824,37500.0
2008-08-20 15:05:00,46.78,46.82,46.72,46.73,24900.0,45.5727,45.6117,45.5142,45.524,24900.0
2008-08-20 15:10:00,46.73,46.79,46.7,46.77,16000.0,45.524,45.5824,45.4948,45.5629,16000.0
2008-08-20 15:15:00,46.77,46.78,46.67,46.67,25900.0,45.5629,45.5727,45.4655,45.4655,25900.0
2008-08-20 15:20:00,46.68,46.68,46.59,46.62,79300.0,45.4753,45.4753,45.3876,45.4168,79300.0
2008-08-20 15:25:00,46.62,46.73,46.61,46.72,77700.0,45.4168,45.524,45.4071,45.5142,77700.0
2008-08-20 15:30:00,46.72,46.73,46.6,46.62,53700.0,45.5142,45.524,45.3973,45.4168,53700.0
2008-08-20 15:35:00,46.63,46.87,46.62,46.81,73400.0,45.4266,45.6604,45.4168,45.6019,73400.0
2008-08-20 15:40:00,46.81,47.07,46.81,47.0,81400.0,45.6019,45.8552,45.6019,45.787,81400.0
2008-08-20 15:45:00,47.0,47.1,46.95,47.02,62400.0,45.787,45.8844,45.7383,45.8065,62400.0
2008-08-20 15:50:00,47.02,47.07,46.99,47.04,110000.0,45.8065,45.8552,45.7773,45.826,110000.0
2008-08-20 15:55:00,47.04,47.12,47.02,47.06,183200.0,45.826,45.9039,45.8065,45.8455,183200.0
2008-08-21 09:30:00,46.88,47.0,46.75,46.79,50400.0,45.6701,45.787,45.5435,45.5824,50400.0
2008-08-21 09:35:00,46.74,46.74,46.42,46.64,35100.0,45.5337,45.5337,45.222,45.4363,35100.0
2008-08-21 09:40:00,46.63,46.65,46.47,46.5,69000.0,45.4266,45.446,45.2707,45.2999,69000.0
2008-08-21 09:45:00,46.5,46.5,46.22,46.27,44600.0,45.2999,45.2999,45.0271,45.0758,44600.0
2008-08-21 09:50:00,46.27,46.55,46.26,46.5,69300.0,45.0758,45.3486,45.0661,45.2999,69300.0
2008-08-21 09:55:00,46.51,46.55,46.41,46.48,61800.0,45.3097,45.3486,45.2122,45.2804,61800.0
2008-08-21 10:00:00,46.47,46.51,46.34,46.36,62800.0,45.2707,45.3097,45.144,45.1635,62800.0
2008-08-21 10:05:00,46.37,46.39,46.18,46.2,53900.0,45.1733,45.1928,44.9882,45.0077,53900.0
2008-08-21 10:10:00,46.2,46.26,46.15,46.17,41900.0,45.0077,45.0661,44.9589,44.9784,41900.0
2008-08-21 10:15:00,46.16,46.43,46.12,46.42,45600.0,44.9687,45.2317,44.9297,45.222,45600.0
2008-08-21 10:20:00,46.43,46.56,46.43,46.54,46900.0,45.2317,45.3584,45.2317,45.3389,46900.0
2008-08-21 10:25:00,46.54,46.57,46.5,46.53,44000.0,45.3389,45.3681,45.2999,45.3291,44000.0
2008-08-21 10:30:00,46.56,46.58,46.34,46.46,53000.0,45.3584,45.3778,45.144,45.2609,53000.0
2008-08-21 10:35:00,46.45,46.53,46.37,46.49,32700.0,45.2512,45.3291,45.1733,45.2902,32700.0
2008-08-21 10:40:00,46.46,46.46,46.22,46.28,65900.0,45.2609,45.2609,45.0271,45.0856,65900.0
2008-08-21 10:45:00,46.3,46.33,46.17,46.23,29200.0,45.1051,45.1343,44.9784,45.0369,29200.0
2008-08-21 10:50:00,46.25,46.25,46.12,46.17,22400.0,45.0564,45.0564,44.9297,44.9784,22400.0
2008-08-21 10:55:00,46.17,46.21,46.13,46.19,15400.0,44.9784,45.0174,44.9395,44.9979,15400.0
2008-08-21 11:00:00,46.19,46.43,46.19,46.43,53000.0,44.9979,45.2317,44.9979,45.2317,53000.0
2008-08-21 11:05:00,46.4,46.44,46.34,46.35,42800.0,45.2025,45.2415,45.144,45.1538,42800.0
2008-08-21 11:10:00,46.37,46.46,46.35,46.41,26100.0,45.1733,45.2609,45.1538,45.2122,26100.0
2008-08-21 11:15:00,46.41,46.5,46.39,46.43,22200.0,45.2122,45.2999,45.1928,45.2317,22200.0
2008-08-21 11:20:00,46.45,46.53,46.45,46.46,11200.0,45.2512,45.3291,45.2512,45.2609,11200.0
2008-08-21 11:25:00,46.46,46.67,46.46,46.65,31700.0,45.2609,45.4655,45.2609,45.446,31700.0
2008-08-21 11:30:00,46.65,46.68,46.51,46.54,18200.0,45.446,45.4753,45.3097,45.3389,18200.0
2008-08-21 11:35:00,46.56,46.56,46.43,46.46,17500.0,45.3584,45.3584,45.2317,45.2609,17500.0
2008-08-21 11:40:00,46.49,46.66,46.47,46.64,15800.0,45.2902,45.4558,45.2707,45.4363,15800.0
2008-08-21 11:45:00,46.66,46.73,46.61,46.64,18100.0,45.4558,45.524,45.4071,45.4363,18100.0
2008-08-21 11:50:00,46.64,46.64,46.53,46.55,7500.0,45.4363,45.4363,45.3291,45.3486,7500.0
2008-08-21 11:55:00,46.55,46.6,46.49,46.57,10500.0,45.3486,45.3973,45.2902,45.3681,10500.0
2008-08-21 12:00:00,46.58,46.86,46.58,46.77,55400.0,45.3778,45.6506,45.3778,45.5629,55400.0
2008-08-21 12:05:00,46.78,46.81,46.74,46.77,14800.0,45.5727,45.6019,45.5337,45.5629,14800.0
2008-08-21 12:10:00,46.78,46.8,46.72,46.74,8900.0,45.5727,45.5922,45.5142,45.5337,8900.0
2008-08-21 12:15:00,46.73,46.83,46.71,46.83,13800.0,45.524,45.6214,45.5045,45.6214,13800.0
2008-08-21 12:20:00,46.82,46.82,46.69,46.69,14700.0,45.6117,45.6117,45.485,45.485,14700.0
2008-08-21 12:25:00,46.68,46.7,46.58,46.59,10400.0,45.4753,45.4948,45.3778,45.3876,10400.0
2008-08-21 12:30:00,46.58,46.63,46.58,46.61,4100.0,45.3778,45.4266,45.3778,45.4071,4100.0
2008-08-21 12:35:00,46.62,46.64,46.58,46.61,9700.0,45.4168,45.4363,45.3778,45.4071,9700.0
2008-08-21 12:40:00,46.6,46.61,46.53,46.6,12000.0,45.3973,45.4071,45.3291,45.3973,12000.0
2008-08-21 12:45:00,46.61,46.64,46.58,46.63,7400.0,45.4071,45.4363,45.3778,45.4266,7400.0
2008-08-21 12:50:00,46.64,46.67,46.58,46.58,10600.0,45.4363,45.4655,45.3778,45.3778,10600.0
2008-08-21 12:55:00,46.59,46.59,46.57,46.58,5200.0,45.3876,45.3876,45.3681,45.3778,5200.0
2008-08-21 13:00:00,46.58,46.65,46.58,46.64,12900.0,45.3778,45.446,45.3778,45.4363,12900.0
2008-08-21 13:05:00,46.64,46.75,46.63,46.75,26600.0,45.4363,45.5435,45.4266,45.5435,26600.0
2008-08-21 13:10:00,46.75,46.87,46.72,46.84,21500.0,45.5435,45.6604,45.5142,45.6311,21500.0
2008-08-21 13:15:00,46.86,46.89,46.84,46.88,29100.0,45.6506,45.6798,45.6311,45.6701,29100.0
2008-08-21 13:20:00,46.88,46.9,46.84,46.85,17000.0,45.6701,45.6896,45.6311,45.6409,17000.0
2008-08-21 13:25:00,46.85,46.88,46.78,46.8,22300.0,45.6409,45.6701,45.5727,45.5922,22300.0
2008-08-21 13:30:00,46.8,46.84,46.79,46.82,9600.0,45.5922,45.6311,45.5824,45.6117,9600.0
2008-08-21 13:35:00,46.83,47.04,46.82,47.03,42900.0,45.6214,45.826,45.6117,45.8162,42900.0
2008-08-21 13:40:00,47.03,47.08,46.97,47.0,57100.0,45.8162,45.8649,45.7578,45.787,57100.0
2008-08-21 13:45:00,47.0,47.02,46.97,47.01,45300.0,45.787,45.8065,45.7578,45.7967,45300.0
2008-08-21 13:50:00,47.01,47.05,46.83,46.83,72200.0,45.7967,45.8357,45.6214,45.6214,72200.0
2008-08-21 13:55:00,46.83,46.83,46.75,46.76,34400.0,45.6214,45.6214,45.5435,45.5532,34400.0
2008-08-21 14:00:00,46.76,46.79,46.71,46.76,40000.0,45.5532,45.5824,45.5045,45.5532,40000.0
2008-08-21 14:05:00,46.76,46.77,46.66,46.66,23900.0,45.5532,45.5629,45.4558,45.4558,23900.0
2008-08-21 14:10:00,46.67,46.9,46.67,46.89,43200.0,45.4655,45.6896,45.4655,45.6798,43200.0
2008-08-21 14:15:00,46.89,46.9,46.8,46.83,25900.0,45.6798,45.6896,45.5922,45.6214,25900.0
2008-08-21 14:20:00,46.82,46.86,46.77,46.86,18300.0,45.6117,45.6506,45.5629,45.6506,18300.0
2008-08-21 14:25:00,46.87,46.99,46.84,46.89,20300.0,45.6604,45.7773,45.6311,45.6798,20300.0
2008-08-21 14:30:00,46.9,47.05,46.9,47.02,16300.0,45.6896,45.8357,45.6896,45.8065,16300.0
2008-08-21 14:35:00,47.02,47.06,46.98,47.01,15500.0,45.8065,45.8455,45.7675,45.7967,15500.0
2008-08-21 14:40:00,47.0,47.07,47.0,47.06,16800.0,45.787,45.8552,45.787,45.8455,16800.0
2008-08-21 14:45:00,47.06,47.07,47.0,47.02,12900.0,45.8455,45.8552,45.787,45.8065,12900.0
2008-08-21 14:50:00,47.02,47.09,47.01,47.02,11300.0,45.8065,45.8747,45.7967,45.8065,11300.0
2008-08-21 14:55:00,47.02,47.04,46.91,46.91,10900.0,45.8065,45.826,45.6993,45.6993,10900.0
2008-08-21 15:00:00,46.93,47.03,46.93,46.98,13800.0,45.7188,45.8162,45.7188,45.7675,13800.0
2008-08-21 15:05:00,46.98,46.99,46.89,46.89,19000.0,45.7675,45.7773,45.6798,45.6798,19000.0
2008-08-21 15:10:00,46.89,47.06,46.87,46.96,31400.0,45.6798,45.8455,45.6604,45.748,31400.0
2008-08-21 15:15:00,46.95,46.99,46.92,46.97,20700.0,45.7383,45.7773,45.7091,45.7578,20700.0
2008-08-21 15:20:00,46.95,47.0,46.91,46.96,28300.0,45.7383,45.787,45.6993,45.748,28300.0
2008-08-21 15:25:00,46.96,46.98,46.88,46.93,33300.0,45.748,45.7675,45.6701,45.7188,33300.0
2008-08-21 15:30:00,46.94,46.96,46.85,46.96,49700.0,45.7286,45.748,45.6409,45.748,49700.0
2008-08-21 15:35:00,46.95,46.99,46.87,46.91,57000.0,45.7383,45.7773,45.6604,45.6993,57000.0
2008-08-21 15:40:00,46.9,47.09,46.9,47.09,61900.0,45.6896,45.8747,45.6896,45.8747,61900.0
2008-08-21 15:45:00,47.09,47.1,46.96,46.97,43600.0,45.8747,45.8844,45.748,45.7578,43600.0
2008-08-21 15:50:00,46.97,47.02,46.9,46.92,61400.0,45.7578,45.8065,45.6896,45.7091,61400.0
2008-08-21 15:55:00,46.92,46.95,46.88,46.92,62800.0,45.7091,45.7383,45.6701,45.7091,62800.0
2008-08-22 09:30:00,46.82,47.5,46.82,47.25,33300.0,45.6117,46.2741,45.6117,46.0306,33300.0
2008-08-22 09:35:00,47.25,47.46,47.22,47.4,27500.0,46.0306,46.2351,46.0013,46.1767,27500.0
2008-08-22 09:40:00,47.4,47.49,47.32,47.42,65100.0,46.1767,46.2644,46.0987,46.1962,65100.0
2008-08-22 09:45:00,47.42,47.57,47.4,47.55,37500.0,46.1962,46.3423,46.1767,46.3228,37500.0
2008-08-22 09:50:00,47.53,47.66,47.53,47.62,62100.0,46.3033,46.43,46.3033,46.391,62100.0
2008-08-22 09:55:00,47.63,47.81,47.63,47.81,30100.0,46.4007,46.5761,46.4007,46.5761,30100.0
2008-08-22 10:00:00,47.8,47.98,47.68,47.73,66600.0,46.5664,46.7417,46.4495,46.4982,66600.0
2008-08-22 10:05:00,47.74,47.82,47.69,47.71,37900.0,46.5079,46.5858,46.4592,46.4787,37900.0
2008-08-22 10:10:00,47.71,47.73,47.59,47.6,25600.0,46.4787,46.4982,46.3618,46.3715,25600.0
2008-08-22 10:15:00,47.61,47.71,47.61,47.7,41600.0,46.3813,46.4787,46.3813,46.4689,41600.0
2008-08-22 10:20:00,47.68,47.8,47.68,47.77,14200.0,46.4495,46.5664,46.4495,46.5371,14200.0
2008-08-22 10:25:00,47.78,47.8,47.74,47.78,14000.0,46.5469,46.5664,46.5079,46.5469,14000.0
2008-08-22 10:30:00,47.79,47.8,47.75,47.77,37300.0,46.5566,46.5664,46.5177,46.5371,37300.0
2008-08-22 10:35:00,47.77,47.8,47.75,47.76,25600.0,46.5371,46.5664,46.5177,46.5274,25600.0
2008-08-22 10:40:00,47.77,47.84,47.75,47.82,18000.0,46.5371,46.6053,46.5177,46.5858,18000.0
2008-08-22 10:45:00,47.82,47.91,47.82,47.86,17200.0,46.5858,46.6735,46.5858,46.6248,17200.0
2008-08-22 10:50:00,47.85,47.85,47.74,47.75,30400.0,46.6151,46.6151,46.5079,46.5177,30400.0
2008-08-22 10:55:00,47.75,47.76,47.69,47.73,39200.0,46.5177,46.5274,46.4592,46.4982,39200.0
2008-08-22 11:00:00,47.72,47.73,47.54,47.54,40500.0,46.4884,46.4982,46.3131,46.3131,40500.0
2008-08-22 11:05:00,47.56,47.75,47.49,47.51,55000.0,46.3326,46.5177,46.2644,46.2838,55000.0
2008-08-22 11:10:00,47.5,47.51,47.4,47.43,31500.0,46.2741,46.2838,46.1767,46.2059,31500.0
2008-08-22 11:15:00,47.43,47.53,47.39,47.53,34900.0,46.2059,46.3033,46.1669,46.3033,34900.0
2008-08-22 11:20:00,47.53,47.62,47.52,47.6,19800.0,46.3033,46.391,46.2936,46.3715,19800.0
2008-08-22 11:25:00,47.59,47.67,47.59,47.66,13400.0,46.3618,46.4397,46.3618,46.43,13400.0
2008-08-22 11:30:00,47.67,47.7,47.65,47.66,7300.0,46.4397,46.4689,46.4202,46.43,7300.0
2008-08-22 11:35:00,47.66,47.7,47.64,47.64,17200.0,46.43,46.4689,46.4105,46.4105,17200.0
2008-08-22 11:40:00,47.65,47.68,47.6,47.64,12300.0,46.4202,46.4495,46.3715,46.4105,12300.0
2008-08-22 11:45:00,47.62,47.68,47.58,47.66,7500.0,46.391,46.4495,46.352,46.43,7500.0
2008-08-22 11:50:00,47.67,47.69,47.59,47.59,9700.0,46.4397,46.4592,46.3618,46.3618,9700.0
2008-08-22 11:55:00,47.59,47.67,47.59,47.67,5300.0,46.3618,46.4397,46.3618,46.4397,5300.0
2008-08-22 12:00:00,47.65,47.65,47.48,47.5,30200.0,46.4202,46.4202,46.2546,46.2741,30200.0
2008-08-22 12:05:00,47.5,47.52,47.47,47.48,32500.0,46.2741,46.2936,46.2449,46.2546,32500.0
2008-08-22 12:10:00,47.48,47.51,47.45,47.5,3300.0,46.2546,46.2838,46.2254,46.2741,3300.0
2008-08-22 12:15:00,47.51,47.54,47.42,47.44,14400.0,46.2838,46.3131,46.1962,46.2157,14400.0
2008-08-22 12:20:00,47.45,47.45,47.39,47.45,6900.0,46.2254,46.2254,46.1669,46.2254,6900.0
2008-08-22 12:25:00,47.45,47.53,47.45,47.5,5900.0,46.2254,46.3033,46.2254,46.2741,5900.0
2008-08-22 12:30:00,47.52,47.56,47.46,47.54,8900.0,46.2936,46.3326,46.2351,46.3131,8900.0
2008-08-22 12:35:00,47.54,47.59,47.53,47.55,12900.0,46.3131,46.3618,46.3033,46.3228,12900.0
2008-08-22 12:40:00,47.53,47.63,47.53,47.61,7200.0,46.3033,46.4007,46.3033,46.3813,7200.0
2008-08-22 12:45:00,47.61,47.62,47.57,47.59,11700.0,46.3813,46.391,46.3423,46.3618,11700.0
2008-08-22 12:50:00,47.59,47.68,47.58,47.66,9000.0,46.3618,46.4495,46.352,46.43,9000.0
2008-08-22 12:55:00,47.68,47.7,47.65,47.66,13700.0,46.4495,46.4689,46.4202,46.43,13700.0
2008-08-22 13:00:00,47.67,47.71,47.63,47.67,28600.0,46.4397,46.4787,46.4007,46.4397,28600.0
2008-08-22 13:05:00,47.69,47.7,47.68,47.69,16900.0,46.4592,46.4689,46.4495,46.4592,16900.0
2008-08-22 13:10:00,47.7,47.71,47.67,47.7,18900.0,46.4689,46.4787,46.4397,46.4689,18900.0
2008-08-22 13:15:00,47.69,47.73,47.68,47.69,5600.0,46.4592,46.4982,46.4495,46.4592,5600.0
2008-08-22 13:20:00,47.71,47.76,47.71,47.75,13100.0,46.4787,46.5274,46.4787,46.5177,13100.0
2008-08-22 13:25:00,47.74,47.75,47.65,47.75,11300.0,46.5079,46.5177,46.4202,46.5177,11300.0
2008-08-22 13:30:00,47.74,47.76,47.69,47.72,9800.0,46.5079,46.5274,46.4592,46.4884,9800.0
2008-08-22 13:35:00,47.72,47.73,47.68,47.71,45600.0,46.4884,46.4982,46.4495,46.4787,45600.0
2008-08-22 13:40:00,47.73,47.78,47.69,47.78,11400.0,46.4982,46.5469,46.4592,46.5469,11400.0
2008-08-22 13:45:00,47.76,47.77,47.69,47.7,10200.0,46.5274,46.5371,46.4592,46.4689,10200.0
2008-08-22 13:50:00,47.71,47.71,47.65,47.69,48400.0,46.4787,46.4787,46.4202,46.4592,48400.0
2008-08-22 13:55:00,47.68,47.71,47.65,47.7,16800.0,46.4495,46.4787,46.4202,46.4689,16800.0
2008-08-22 14:00:00,47.7,47.7,47.63,47.63,18000.0,46.4689,46.4689,46.4007,46.4007,18000.0
2008-08-22 14:05:00,47.62,47.68,47.6,47.66,19100.0,46.391,46.4495,46.3715,46.43,19100.0
2008-08-22 14:10:00,47.67,47.67,47.61,47.62,13800.0,46.4397,46.4397,46.3813,46.391,13800.0
2008-08-22 14:15:00,47.62,47.71,47.62,47.68,19700.0,46.391,46.4787,46.391,46.4495,19700.0
2008-08-22 14:20:00,47.69,47.84,47.67,47.8,28100.0,46.4592,46.6053,46.4397,46.5664,28100.0
2008-08-22 14:25:00,47.8,47.83,47.74,47.78,26500.0,46.5664,46.5956,46.5079,46.5469,26500.0
2008-08-22 14:30:00,47.79,47.82,47.78,47.8,10800.0,46.5566,46.5858,46.5469,46.5664,10800.0
2008-08-22 14:35:00,47.82,47.88,47.81,47.86,13800.0,46.5858,46.6443,46.5761,46.6248,13800.0
2008-08-22 14:40:00,47.86,47.95,47.86,47.89,24500.0,46.6248,46.7125,46.6248,46.654,24500.0
2008-08-22 14:45:00,47.88,47.88,47.77,47.81,24500.0,46.6443,46.6443,46.5371,46.5761,24500.0
2008-08-22 14:50:00,47.8,47.85,47.76,47.85,39900.0,46.5664,46.6151,46.5274,46.6151,39900.0
2008-08-22 14:55:00,47.85,47.88,47.81,47.87,25700.0,46.6151,46.6443,46.5761,46.6346,25700.0
2008-08-22 15:00:00,47.87,47.88,47.79,47.81,26700.0,46.6346,46.6443,46.5566,46.5761,26700.0
2008-08-22 15:05:00,47.8,47.81,47.75,47.8,28700.0,46.5664,46.5761,46.5177,46.5664,28700.0
2008-08-22 15:10:00,47.8,47.86,47.76,47.78,37500.0,46.5664,46.6248,46.5274,46.5469,37500.0
2008-08-22 15:15:00,47.79,47.82,47.77,47.8,26100.0,46.5566,46.5858,46.5371,46.5664,26100.0
2008-08-22 15:20:00,47.8,47.83,47.74,47.74,30800.0,46.5664,46.5956,46.5079,46.5079,30800.0
2008-08-22 15:25:00,47.77,47.77,47.67,47.68,27400.0,46.5371,46.5371,46.4397,46.4495,27400.0
2008-08-22 15:30:00,47.69,47.8,47.69,47.75,30100.0,46.4592,46.5664,46.4592,46.5177,30100.0
2008-08-22 15:35:00,47.73,47.86,47.7,47.75,24200.0,46.4982,46.6248,46.4689,46.5177,24200.0
2008-08-22 15:40:00,47.76,47.79,47.64,47.69,42600.0,46.5274,46.5566,46.4105,46.4592,42600.0
2008-08-22 15:45:00,47.69,47.79,47.65,47.78,64800.0,46.4592,46.5566,46.4202,46.5469,64800.0
2008-08-22 15:50:00,47.78,47.8,47.65,47.67,119800.0,46.5469,46.5664,46.4202,46.4397,119800.0
2008-08-22 15:55:00,47.7,47.82,47.65,47.75,120300.0,46.4689,46.5858,46.4202,46.5177,120300.0
2008-08-25 09:30:00,47.91,47.96,47.47,47.59,58400.0,46.6735,46.7222,46.2449,46.3618,58400.0
2008-08-25 09:35:00,47.58,47.85,47.57,47.62,57500.0,46.352,46.6151,46.3423,46.391,57500.0
2008-08-25 09:40:00,47.6,47.77,47.51,47.58,55500.0,46.3715,46.5371,46.2838,46.352,55500.0
2008-08-25 09:45:00,47.58,47.6,47.46,47.5,38600.0,46.352,46.3715,46.2351,46.2741,38600.0
2008-08-25 09:50:00,47.46,47.47,47.31,47.39,66000.0,46.2351,46.2449,46.089,46.1669,66000.0
2008-08-25 09:55:00,47.39,47.59,47.39,47.52,34400.0,46.1669,46.3618,46.1669,46.2936,34400.0
2008-08-25 10:00:00,47.54,47.65,47.4,47.5,58000.0,46.3131,46.4202,46.1767,46.2741,58000.0
2008-08-25 10:05:00,47.52,47.73,47.5,47.65,45200.0,46.2936,46.4982,46.2741,46.4202,45200.0
2008-08-25 10:10:00,47.64,47.72,47.55,47.58,22300.0,46.4105,46.4884,46.3228,46.352,22300.0
2008-08-25 10:15:00,47.56,47.68,47.55,47.67,20700.0,46.3326,46.4495,46.3228,46.4397,20700.0
2008-08-25 10:20:00,47.67,47.75,47.63,47.65,16800.0,46.4397,46.5177,46.4007,46.4202,16800.0
2008-08-25 10:25:00,47.68,47.7,47.63,47.65,12100.0,46.4495,46.4689,46.4007,46.4202,12100.0
2008-08-25 10:30:00,47.66,47.68,47.56,47.61,14600.0,46.43,46.4495,46.3326,46.3813,14600.0
2008-08-25 10:35:00,47.62,47.67,47.6,47.62,11900.0,46.391,46.4397,46.3715,46.391,11900.0
2008-08-25 10:40:00,47.62,47.76,47.6,47.76,28600.0,46.391,46.5274,46.3715,46.5274,28600.0
2008-08-25 10:45:00,47.76,47.83,47.7,47.71,44000.0,46.5274,46.5956,46.4689,46.4787,44000.0
2008-08-25 10:50:00,47.71,47.72,47.43,47.43,24500.0,46.4787,46.4884,46.2059,46.2059,24500.0
2008-08-25 10:55:00,47.43,47.47,47.39,47.43,19800.0,46.2059,46.2449,46.1669,46.2059,19800.0
2008-08-25 11:00:00,47.43,47.43,47.29,47.34,24400.0,46.2059,46.2059,46.0695,46.1182,24400.0
2008-08-25 11:05:00,47.34,47.4,47.29,47.32,19100.0,46.1182,46.1767,46.0695,46.0987,19100.0
2008-08-25 11:10:00,47.32,47.33,47.24,47.25,18300.0,46.0987,46.1085,46.0208,46.0306,18300.0
2008-08-25 11:15:00,47.25,47.27,47.2,47.24,19900.0,46.0306,46.05,45.9818,46.0208,19900.0
2008-08-25 11:20:00,47.25,47.29,47.2,47.22,15800.0,46.0306,46.0695,45.9818,46.0013,15800.0
2008-08-25 11:25:00,47.22,47.28,47.2,47.27,13800.0,46.0013,46.0598,45.9818,46.05,13800.0
2008-08-25 11:30:00,47.27,47.28,47.18,47.19,19400.0,46.05,46.0598,45.9624,45.9721,19400.0
2008-08-25 11:35:00,47.18,47.19,47.08,47.14,28100.0,45.9624,45.9721,45.8649,45.9234,28100.0
2008-08-25 11:40:00,47.13,47.17,47.07,47.16,39900.0,45.9137,45.9526,45.8552,45.9429,39900.0
2008-08-25 11:45:00,47.15,47.15,47.12,47.15,21900.0,45.9331,45.9331,45.9039,45.9331,21900.0
2008-08-25 11:50:00,47.14,47.16,47.13,47.13,31400.0,45.9234,45.9429,45.9137,45.9137,31400.0
2008-08-25 11:55:00,47.14,47.16,47.01,47.02,108300.0,45.9234,45.9429,45.7967,45.8065,108300.0
2008-08-25 12:00:00,47.02,47.03,46.87,46.95,35000.0,45.8065,45.8162,45.6604,45.7383,35000.0
2008-08-25 12:05:00,46.94,46.99,46.8,46.95,36300.0,45.7286,45.7773,45.5922,45.7383,36300.0
2008-08-25 12:10:00,46.94,47.05,46.93,46.93,13800.0,45.7286,45.8357,45.7188,45.7188,13800.0
2008-08-25 12:15:00,46.96,46.98,46.75,46.82,26900.0,45.748,45.7675,45.5435,45.6117,26900.0
2008-08-25 12:20:00,46.83,46.84,46.73,46.79,18400.0,45.6214,45.6311,45.524,45.5824,18400.0
2008-08-25 12:25:00,46.78,46.8,46.71,46.77,39500.0,45.5727,45.5922,45.5045,45.5629,39500.0
2008-08-25 12:30:00,46.77,46.81,46.69,46.76,22600.0,45.5629,45.6019,45.485,45.5532,22600.0
2008-08-25 12:35:00,46.77,46.9,46.75,46.9,14300.0,45.5629,45.6896,45.5435,45.6896,14300.0
2008-08-25 12:40:00,46.9,46.95,46.86,46.92,23100.0,45.6896,45.7383,45.6506,45.7091,23100.0
2008-08-25 12:45:00,46.92,46.96,46.89,46.93,13400.0,45.7091,45.748,45.6798,45.7188,13400.0
2008-08-25 12:50:00,46.93,46.97,46.85,46.9,14300.0,45.7188,45.7578,45.6409,45.6896,14300.0
2008-08-25 12:55:00,46.91,47.02,46.89,46.98,23200.0,45.6993,45.8065,45.6798,45.7675,23200.0
2008-08-25 13:00:00,46.97,47.1,46.97,47.04,31800.0,45.7578,45.8844,45.7578,45.826,31800.0
2008-08-25 13:05:00,47.05,47.15,47.05,47.15,17600.0,45.8357,45.9331,45.8357,45.9331,17600.0
2008-08-25 13:10:00,47.15,47.15,47.07,47.12,24500.0,45.9331,45.9331,45.8552,45.9039,24500.0
2008-08-25 13:15:00,47.11,47.11,46.93,46.93,29200.0,45.8942,45.8942,45.7188,45.7188,29200.0
2008-08-25 13:20:00,46.93,47.04,46.93,47.04,10800.0,45.7188,45.826,45.7188,45.826,10800.0
2008-08-25 13:25:00,47.04,47.08,47.02,47.07,16800.0,45.826,45.8649,45.8065,45.8552,16800.0
2008-08-25 13:30:00,47.07,47.08,47.0,47.02,9300.0,45.8552,45.8649,45.787,45.8065,9300.0
2008-08-25 13:35:00,47.02,47.03,46.95,47.0,13000.0,45.8065,45.8162,45.7383,45.787,13000.0
2008-08-25 13:40:00,46.99,47.03,46.92,46.92,14100.0,45.7773,45.8162,45.7091,45.7091,14100.0
2008-08-25 13:45:00,46.94,46.97,46.84,46.91,21000.0,45.7286,45.7578,45.6311,45.6993,21000.0
2008-08-25 13:50:00,46.91,46.93,46.87,46.93,9500.0,45.6993,45.7188,45.6604,45.7188,9500.0
2008-08-25 13:55:00,46.93,46.96,46.88,46.88,17300.0,45.7188,45.748,45.6701,45.6701,17300.0
2008-08-25 14:00:00,46.9,46.95,46.86,46.86,23000.0,45.6896,45.7383,45.6506,45.6506,23000.0
2008-08-25 14:05:00,46.86,46.97,46.82,46.9,25500.0,45.6506,45.7578,45.6117,45.6896,25500.0
2008-08-25 14:10:00,46.9,46.93,46.77,46.77,10400.0,45.6896,45.7188,45.5629,45.5629,10400.0
2008-08-25 14:15:00,46.78,46.87,46.74,46.85,13300.0,45.5727,45.6604,45.5337,45.6409,13300.0
2008-08-25 14:20:00,46.86,46.9,46.81,46.86,12800.0,45.6506,45.6896,45.6019,45.6506,12800.0
2008-08-25 14:25:00,46.86,46.89,46.82,46.85,13400.0,45.6506,45.6798,45.6117,45.6409,13400.0
2008-08-25 14:30:00,46.87,46.87,46.83,46.86,9800.0,45.6604,45.6604,45.6214,45.6506,9800.0
2008-08-25 14:35:00,46.87,46.87,46.78,46.83,15600.0,45.6604,45.6604,45.5727,45.6214,15600.0
2008-08-25 14:40:00,46.83,46.95,46.82,46.92,11100.0,45.6214,45.7383,45.6117,45.7091,11100.0
2008-08-25 14:45:00,46.94,47.03,46.94,47.0,19000.0,45.7286,45.8162,45.7286,45.787,19000.0
2008-08-25 14:50:00,46.98,47.04,46.98,47.01,8800.0,45.7675,45.826,45.7675,45.7967,8800.0
2008-08-25 14:55:00,47.0,47.01,46.85,46.91,20500.0,45.787,45.7967,45.6409,45.6993,20500.0
2008-08-25 15:00:00,46.89,46.92,46.85,46.9,18200.0,45.6798,45.7091,45.6409,45.6896,18200.0
2008-08-25 15:05:00,46.9,46.91,46.84,46.89,16300.0,45.6896,45.6993,45.6311,45.6798,16300.0
2008-08-25 15:10:00,46.89,46.92,46.84,46.85,34900.0,45.6798,45.7091,45.6311,45.6409,34900.0
2008-08-25 15:15:00,46.85,46.91,46.82,46.82,88000.0,45.6409,45.6993,45.6117,45.6117,88000.0
2008-08-25 15:20:00,46.82,46.86,46.79,46.85,47100.0,45.6117,45.6506,45.5824,45.6409,47100.0
2008-08-25 15:25:00,46.84,46.89,46.79,46.83,54300.0,45.6311,45.6798,45.5824,45.6214,54300.0
2008-08-25 15:30:00,46.83,46.83,46.72,46.8,50800.0,45.6214,45.6214,45.5142,45.5922,50800.0
2008-08-25 15:35:00,46.81,46.88,46.79,46.8,31100.0,45.6019,45.6701,45.5824,45.5922,31100.0
2008-08-25 15:40:00,46.8,46.84,46.71,46.76,40500.0,45.5922,45.6311,45.5045,45.5532,40500.0
2008-08-25 15:45:00,46.76,46.91,46.76,46.84,41800.0,45.5532,45.6993,45.5532,45.6311,41800.0
2008-08-25 15:50:00,46.83,46.86,46.73,46.86,102100.0,45.6214,45.6506,45.524,45.6506,102100.0
2008-08-25 15:55:00,46.85,46.93,46.82,46.85,96800.0,45.6409,45.7188,45.6117,45.6409,96800.0
2008-08-26 09:30:00,46.86,47.16,46.78,46.99,24600.0,45.6506,45.9429,45.5727,45.7773,24600.0
2008-08-26 09:35:00,46.99,47.13,46.91,47.1,144300.0,45.7773,45.9137,45.6993,45.8844,144300.0
2008-08-26 09:40:00,47.06,47.47,47.04,47.45,40800.0,45.8455,46.2449,45.826,46.2254,40800.0
2008-08-26 09:45:00,47.43,47.54,47.29,47.51,81700.0,46.2059,46.3131,46.0695,46.2838,81700.0
2008-08-26 09:50:00,47.54,47.54,47.4,47.48,42000.0,46.3131,46.3131,46.1767,46.2546,42000.0
2008-08-26 09:55:00,47.46,47.52,47.36,47.4,35300.0,46.2351,46.2936,46.1377,46.1767,35300.0
2008-08-26 10:00:00,47.42,47.78,47.42,47.66,80200.0,46.1962,46.5469,46.1962,46.43,80200.0
2008-08-26 10:05:00,47.65,47.65,47.5,47.5,37100.0,46.4202,46.4202,46.2741,46.2741,37100.0
2008-08-26 10:10:00,47.5,47.53,47.28,47.3,71200.0,46.2741,46.3033,46.0598,46.0793,71200.0
2008-08-26 10:15:00,47.31,47.31,47.16,47.24,18800.0,46.089,46.089,45.9429,46.0208,18800.0
2008-08-26 10:20:00,47.24,47.31,47.18,47.27,9900.0,46.0208,46.089,45.9624,46.05,9900.0
2008-08-26 10:25:00,47.27,47.45,47.26,47.44,19700.0,46.05,46.2254,46.0403,46.2157,19700.0
2008-08-26 10:30:00,47.45,47.59,47.44,47.59,22500.0,46.2254,46.3618,46.2157,46.3618,22500.0
2008-08-26 10:35:00,47.59,47.74,47.55,47.7,34100.0,46.3618,46.5079,46.3228,46.4689,34100.0
2008-08-26 10:40:00,47.7,47.76,47.64,47.67,28300.0,46.4689,46.5274,46.4105,46.4397,28300.0
2008-08-26 10:45:00,47.65,47.71,47.65,47.66,58600.0,46.4202,46.4787,46.4202,46.43,58600.0
2008-08-26 10:50:00,47.65,47.7,47.63,47.69,17500.0,46.4202,46.4689,46.4007,46.4592,17500.0
2008-08-26 10:55:00,47.69,47.77,47.67,47.75,19500.0,46.4592,46.5371,46.4397,46.5177,19500.0
2008-08-26 11:00:00,47.78,47.81,47.76,47.81,25800.0,46.5469,46.5761,46.5274,46.5761,25800.0
2008-08-26 11:05:00,47.8,47.8,47.62,47.64,35300.0,46.5664,46.5664,46.391,46.4105,35300.0
2008-08-26 11:10:00,47.63,47.64,47.57,47.59,32200.0,46.4007,46.4105,46.3423,46.3618,32200.0
2008-08-26 11:15:00,47.59,47.68,47.57,47.67,21000.0,46.3618,46.4495,46.3423,46.4397,21000.0
2008-08-26 11:20:00,47.67,47.8,47.6,47.76,46100.0,46.4397,46.5664,46.3715,46.5274,46100.0
2008-08-26 11:25:00,47.76,47.84,47.71,47.84,27300.0,46.5274,46.6053,46.4787,46.6053,27300.0
2008-08-26 11:30:00,47.83,47.83,47.66,47.66,19600.0,46.5956,46.5956,46.43,46.43,19600.0
2008-08-26 11:35:00,47.66,47.71,47.6,47.63,32300.0,46.43,46.4787,46.3715,46.4007,32300.0
2008-08-26 11:40:00,47.64,47.71,47.61,47.7,34100.0,46.4105,46.4787,46.3813,46.4689,34100.0
2008-08-26 11:45:00,47.68,47.71,47.65,47.7,33100.0,46.4495,46.4787,46.4202,46.4689,33100.0
2008-08-26 11:50:00,47.7,47.74,47.66,47.71,37600.0,46.4689,46.5079,46.43,46.4787,37600.0
2008-08-26 11:55:00,47.71,47.74,47.67,47.68,18700.0,46.4787,46.5079,46.4397,46.4495,18700.0
2008-08-26 12:00:00,47.67,47.74,47.63,47.65,23600.0,46.4397,46.5079,46.4007,46.4202,23600.0
2008-08-26 12:05:00,47.65,47.66,47.6,47.66,53600.0,46.4202,46.43,46.3715,46.43,53600.0
2008-08-26 12:10:00,47.65,47.68,47.62,47.65,24800.0,46.4202,46.4495,46.391,46.4202,24800.0
2008-08-26 12:15:00,47.66,47.71,47.62,47.69,12500.0,46.43,46.4787,46.391,46.4592,12500.0
2008-08-26 12:20:00,47.68,47.77,47.66,47.68,22800.0,46.4495,46.5371,46.43,46.4495,22800.0
2008-08-26 12:25:00,47.68,47.69,47.6,47.62,20500.0,46.4495,46.4592,46.3715,46.391,20500.0
2008-08-26 12:30:00,47.62,47.65,47.53,47.53,14400.0,46.391,46.4202,46.3033,46.3033,14400.0
2008-08-26 12:35:00,47.54,47.56,47.51,47.54,8600.0,46.3131,46.3326,46.2838,46.3131,8600.0
2008-08-26 12:40:00,47.54,47.65,47.52,47.65,9300.0,46.3131,46.4202,46.2936,46.4202,9300.0
2008-08-26 12:45:00,47.65,47.68,47.57,47.59,12800.0,46.4202,46.4495,46.3423,46.3618,12800.0
2008-08-26 12:50:00,47.6,47.6,47.5,47.51,9000.0,46.3715,46.3715,46.2741,46.2838,9000.0
2008-08-26 12:55:00,47.52,47.55,47.49,47.54,8100.0,46.2936,46.3228,46.2644,46.3131,8100.0
2008-08-26 13:00:00,47.52,47.54,47.48,47.5,11100.0,46.2936,46.3131,46.2546,46.2741,11100.0
2008-08-26 13:05:00,47.5,47.52,47.46,47.51,30300.0,46.2741,46.2936,46.2351,46.2838,30300.0
2008-08-26 13:10:00,47.5,47.56,47.5,47.52,18200.0,46.2741,46.3326,46.2741,46.2936,18200.0
2008-08-26 13:15:00,47.54,47.54,47.5,47.5,11700.0,46.3131,46.3131,46.2741,46.2741,11700.0
2008-08-26 13:20:00,47.5,47.56,47.5,47.51,26100.0,46.2741,46.3326,46.2741,46.2838,26100.0
2008-08-26 13:25:00,47.5,47.53,47.5,47.51,17300.0,46.2741,46.3033,46.2741,46.2838,17300.0
2008-08-26 13:30:00,47.5,47.5,47.33,47.34,40000.0,46.2741,46.2741,46.1085,46.1182,40000.0
2008-08-26 13:35:00,47.35,47.36,47.33,47.34,15400.0,46.128,46.1377,46.1085,46.1182,15400.0
2008-08-26 13:40:00,47.34,47.34,47.26,47.28,40500.0,46.1182,46.1182,46.0403,46.0598,40500.0
2008-08-26 13:45:00,47.27,47.3,47.2,47.27,43500.0,46.05,46.0793,45.9818,46.05,43500.0
2008-08-26 13:50:00,47.27,47.35,47.23,47.23,33800.0,46.05,46.128,46.0111,46.0111,33800.0
2008-08-26 13:55:00,47.24,47.3,47.21,47.29,14300.0,46.0208,46.0793,45.9916,46.0695,14300.0
2008-08-26 14:00:00,47.29,47.32,47.14,47.25,80200.0,46.0695,46.0987,45.9234,46.0306,80200.0
2008-08-26 14:05:00,47.27,47.36,47.19,47.34,43300.0,46.05,46.1377,45.9721,46.1182,43300.0
2008-08-26 14:10:00,47.34,47.44,47.3,47.4,48500.0,46.1182,46.2157,46.0793,46.1767,48500.0
2008-08-26 14:15:00,47.41,47.42,47.28,47.31,43300.0,46.1864,46.1962,46.0598,46.089,43300.0
2008-08-26 14:20:00,47.31,47.4,47.25,47.27,50400.0,46.089,46.1767,46.0306,46.05,50400.0
2008-08-26 14:25:00,47.24,47.26,47.1,47.15,33700.0,46.0208,46.0403,45.8844,45.9331,33700.0
2008-08-26 14:30:00,47.15,47.26,47.11,47.18,71700.0,45.9331,46.0403,45.8942,45.9624,71700.0
2008-08-26 14:35:00,47.19,47.23,47.15,47.2,69800.0,45.9721,46.0111,45.9331,45.9818,69800.0
2008-08-26 14:40:00,47.19,47.19,47.07,47.09,36000.0,45.9721,45.9721,45.8552,45.8747,36000.0
2008-08-26 14:45:00,47.08,47.14,47.0,47.08,93000.0,45.8649,45.9234,45.787,45.8649,93000.0
2008-08-26 14:50:00,47.08,47.19,47.07,47.16,28300.0,45.8649,45.9721,45.8552,45.9429,28300.0
2008-08-26 14:55:00,47.15,47.17,47.03,47.06,60500.0,45.9331,45.9526,45.8162,45.8455,60500.0
2008-08-26 15:00:00,47.06,47.17,47.05,47.13,40500.0,45.8455,45.9526,45.8357,45.9137,40500.0
2008-08-26 15:05:00,47.13,47.19,47.12,47.18,49800.0,45.9137,45.9721,45.9039,45.9624,49800.0
2008-08-26 15:10:00,47.18,47.32,47.13,47.27,29700.0,45.9624,46.0987,45.9137,46.05,29700.0
2008-08-26 15:15:00,47.27,47.32,47.24,47.28,38800.0,46.05,46.0987,46.0208,46.0598,38800.0
2008-08-26 15:20:00,47.28,47.28,47.1,47.11,54600.0,46.0598,46.0598,45.8844,45.8942,54600.0
2008-08-26 15:25:00,47.13,47.17,47.08,47.17,26100.0,45.9137,45.9526,45.8649,45.9526,26100.0
2008-08-26 15:30:00,47.17,47.25,47.17,47.22,40400.0,45.9526,46.0306,45.9526,46.0013,40400.0
2008-08-26 15:35:00,47.23,47.33,47.22,47.23,64400.0,46.0111,46.1085,46.0013,46.0111,64400.0
2008-08-26 15:40:00,47.24,47.31,47.18,47.19,40700.0,46.0208,46.089,45.9624,45.9721,40700.0
2008-08-26 15:45:00,47.19,47.27,47.19,47.2,23900.0,45.9721,46.05,45.9721,45.9818,23900.0
2008-08-26 15:50:00,47.21,47.32,47.21,47.27,44200.0,45.9916,46.0987,45.9916,46.05,44200.0
2008-08-26 15:55:00,47.27,47.28,47.17,47.24,63700.0,46.05,46.0598,45.9526,46.0208,63700.0
2008-08-27 09:30:00,47.04,47.52,47.04,47.26,24100.0,45.826,46.2936,45.826,46.0403,24100.0
2008-08-27 09:35:00,47.26,47.5,47.16,47.34,17900.0,46.0403,46.2741,45.9429,46.1182,17900.0
2008-08-27 09:40:00,47.39,47.49,47.16,47.24,23900.0,46.1669,46.2644,45.9429,46.0208,23900.0
2008-08-27 09:45:00,47.24,47.32,47.21,47.29,24900.0,46.0208,46.0987,45.9916,46.0695,24900.0
2008-08-27 09:50:00,47.29,47.29,47.05,47.05,39700.0,46.0695,46.0695,45.8357,45.8357,39700.0
2008-08-27 09:55:00,47.05,47.1,47.02,47.1,32200.0,45.8357,45.8844,45.8065,45.8844,32200.0
2008-08-27 10:00:00,47.1,47.23,47.09,47.17,61200.0,45.8844,46.0111,45.8747,45.9526,61200.0
2008-08-27 10:05:00,47.17,47.32,47.1,47.32,38000.0,45.9526,46.0987,45.8844,46.0987,38000.0
2008-08-27 10:10:00,47.3,47.42,47.26,47.28,64900.0,46.0793,46.1962,46.0403,46.0598,64900.0
2008-08-27 10:15:00,47.25,47.54,47.25,47.53,17600.0,46.0306,46.3131,46.0306,46.3033,17600.0
2008-08-27 10:20:00,47.51,47.84,47.51,47.77,45700.0,46.2838,46.6053,46.2838,46.5371,45700.0
2008-08-27 10:25:00,47.76,47.81,47.73,47.77,39500.0,46.5274,46.5761,46.4982,46.5371,39500.0
2008-08-27 10:30:00,47.78,47.89,47.71,47.83,43400.0,46.5469,46.654,46.4787,46.5956,43400.0
2008-08-27 10:35:00,47.83,47.84,47.72,47.72,34200.0,46.5956,46.6053,46.4884,46.4884,34200.0
2008-08-27 10:40:00,47.72,47.85,47.69,47.83,32700.0,46.4884,46.6151,46.4592,46.5956,32700.0
2008-08-27 10:45:00,47.84,47.87,47.79,47.81,24500.0,46.6053,46.6346,46.5566,46.5761,24500.0
2008-08-27 10:50:00,47.81,47.86,47.78,47.8,42000.0,46.5761,46.6248,46.5469,46.5664,42000.0
2008-08-27 10:55:00,47.8,47.89,47.79,47.88,36100.0,46.5664,46.654,46.5566,46.6443,36100.0
2008-08-27 11:00:00,47.88,47.91,47.85,47.89,70100.0,46.6443,46.6735,46.6151,46.654,70100.0
2008-08-27 11:05:00,47.89,48.0,47.89,47.96,30600.0,46.654,46.7612,46.654,46.7222,30600.0
2008-08-27 11:10:00,47.96,48.02,47.91,47.91,48400.0,46.7222,46.7807,46.6735,46.6735,48400.0
2008-08-27 11:15:00,47.91,47.91,47.81,47.84,31000.0,46.6735,46.6735,46.5761,46.6053,31000.0
2008-08-27 11:20:00,47.84,47.89,47.81,47.87,30000.0,46.6053,46.654,46.5761,46.6346,30000.0
2008-08-27 11:25:00,47.85,47.87,47.8,47.81,35500.0,46.6151,46.6346,46.5664,46.5761,35500.0
2008-08-27 11:30:00,47.81,47.83,47.75,47.82,29100.0,46.5761,46.5956,46.5177,46.5858,29100.0
2008-08-27 11:35:00,47.82,47.87,47.79,47.87,34300.0,46.5858,46.6346,46.5566,46.6346,34300.0
2008-08-27 11:40:00,47.88,47.95,47.88,47.93,25200.0,46.6443,46.7125,46.6443,46.693,25200.0
2008-08-27 11:45:00,47.92,47.99,47.85,47.85,38900.0,46.6833,46.7515,46.6151,46.6151,38900.0
2008-08-27 11:50:00,47.85,47.86,47.78,47.8,24500.0,46.6151,46.6248,46.5469,46.5664,24500.0
2008-08-27 11:55:00,47.8,47.88,47.75,47.88,28900.0,46.5664,46.6443,46.5177,46.6443,28900.0
2008-08-27 12:00:00,47.91,47.95,47.91,47.95,13900.0,46.6735,46.7125,46.6735,46.7125,13900.0
2008-08-27 12:05:00,47.95,48.02,47.94,48.0,23800.0,46.7125,46.7807,46.7027,46.7612,23800.0
2008-08-27 12:10:00,48.0,48.08,47.93,47.95,20300.0,46.7612,46.8391,46.693,46.7125,20300.0
2008-08-27 12:15:00,47.96,48.01,47.95,48.01,12900.0,46.7222,46.7709,46.7125,46.7709,12900.0
2008-08-27 12:20:00,48.01,48.11,48.01,48.08,10900.0,46.7709,46.8684,46.7709,46.8391,10900.0
2008-08-27 12:25:00,48.08,48.14,48.05,48.1,31100.0,46.8391,46.8976,46.8099,46.8586,31100.0
2008-08-27 12:30:00,48.14,48.23,48.13,48.2,14100.0,46.8976,46.9853,46.8878,46.956,14100.0
2008-08-27 12:35:00,48.2,48.23,48.1,48.13,11500.0,46.956,46.9853,46.8586,46.8878,11500.0
2008-08-27 12:40:00,48.12,48.14,48.07,48.12,10200.0,46.8781,46.8976,46.8294,46.8781,10200.0
2008-08-27 12:45:00,48.14,48.35,48.14,48.35,35800.0,46.8976,47.1022,46.8976,47.1022,35800.0
2008-08-27 12:50:00,48.35,48.38,48.32,48.38,14900.0,47.1022,47.1314,47.0729,47.1314,14900.0
2008-08-27 12:55:00,48.38,48.39,48.34,48.34,21400.0,47.1314,47.1411,47.0924,47.0924,21400.0
2008-08-27 13:00:00,48.35,48.37,48.19,48.2,29800.0,47.1022,47.1217,46.9463,46.956,29800.0
2008-08-27 13:05:00,48.2,48.24,48.18,48.2,10300.0,46.956,46.995,46.9366,46.956,10300.0
2008-08-27 13:10:00,48.19,48.2,48.15,48.15,22000.0,46.9463,46.956,46.9073,46.9073,22000.0
2008-08-27 13:15:00,48.15,48.19,48.14,48.14,18200.0,46.9073,46.9463,46.8976,46.8976,18200.0
2008-08-27 13:20:00,48.13,48.13,48.02,48.02,16600.0,46.8878,46.8878,46.7807,46.7807,16600.0
2008-08-27 13:25:00,48.03,48.07,48.02,48.04,10300.0,46.7904,46.8294,46.7807,46.8002,10300.0
2008-08-27 13:30:00,48.05,48.1,48.01,48.01,18600.0,46.8099,46.8586,46.7709,46.7709,18600.0
2008-08-27 13:35:00,48.01,48.07,47.99,48.01,25600.0,46.7709,46.8294,46.7515,46.7709,25600.0
2008-08-27 13:40:00,48.01,48.13,48.01,48.13,25000.0,46.7709,46.8878,46.7709,46.8878,25000.0
2008-08-27 13:45:00,48.13,48.2,48.11,48.18,9000.0,46.8878,46.956,46.8684,46.9366,9000.0
2008-08-27 13:50:00,48.17,48.17,48.01,48.03,15800.0,46.9268,46.9268,46.7709,46.7904,15800.0
2008-08-27 13:55:00,48.04,48.12,48.02,48.03,16800.0,46.8002,46.8781,46.7807,46.7904,16800.0
2008-08-27 14:00:00,48.03,48.08,48.01,48.06,25800.0,46.7904,46.8391,46.7709,46.8197,25800.0
2008-08-27 14:05:00,48.05,48.1,48.02,48.07,20400.0,46.8099,46.8586,46.7807,46.8294,20400.0
2008-08-27 14:10:00,48.07,48.07,48.0,48.07,23300.0,46.8294,46.8294,46.7612,46.8294,23300.0
2008-08-27 14:15:00,48.05,48.08,48.03,48.06,16600.0,46.8099,46.8391,46.7904,46.8197,16600.0
2008-08-27 14:20:00,48.06,48.14,48.05,48.1,34400.0,46.8197,46.8976,46.8099,46.8586,34400.0
2008-08-27 14:25:00,48.1,48.17,48.08,48.11,22600.0,46.8586,46.9268,46.8391,46.8684,22600.0
2008-08-27 14:30:00,48.1,48.14,48.05,48.13,9700.0,46.8586,46.8976,46.8099,46.8878,9700.0
2008-08-27 14:35:00,48.12,48.17,48.07,48.15,17100.0,46.8781,46.9268,46.8294,46.9073,17100.0
2008-08-27 14:40:00,48.14,48.29,48.14,48.26,24300.0,46.8976,47.0437,46.8976,47.0145,24300.0
2008-08-27 14:45:00,48.26,48.28,48.21,48.24,19800.0,47.0145,47.034,46.9658,46.995,19800.0
2008-08-27 14:50:00,48.24,48.25,48.19,48.19,17400.0,46.995,47.0047,46.9463,46.9463,17400.0
2008-08-27 14:55:00,48.19,48.19,48.03,48.07,40900.0,46.9463,46.9463,46.7904,46.8294,40900.0
2008-08-27 15:00:00,48.08,48.13,48.06,48.1,52700.0,46.8391,46.8878,46.8197,46.8586,52700.0
2008-08-27 15:05:00,48.09,48.18,48.09,48.16,27400.0,46.8489,46.9366,46.8489,46.9171,27400.0
2008-08-27 15:10:00,48.15,48.15,48.03,48.06,31100.0,46.9073,46.9073,46.7904,46.8197,31100.0
2008-08-27 15:15:00,48.06,48.07,47.98,47.99,60500.0,46.8197,46.8294,46.7417,46.7515,60500.0
2008-08-27 15:20:00,47.98,47.99,47.94,47.95,32200.0,46.7417,46.7515,46.7027,46.7125,32200.0
2008-08-27 15:25:00,47.96,48.01,47.88,47.93,43600.0,46.7222,46.7709,46.6443,46.693,43600.0
2008-08-27 15:30:00,47.93,47.94,47.82,47.84,56200.0,46.693,46.7027,46.5858,46.6053,56200.0
2008-08-27 15:35:00,47.83,47.97,47.83,47.97,121100.0,46.5956,46.732,46.5956,46.732,121100.0
2008-08-27 15:40:00,47.97,47.97,47.86,47.91,61600.0,46.732,46.732,46.6248,46.6735,61600.0
2008-08-27 15:45:00,47.91,47.91,47.82,47.9,48300.0,46.6735,46.6735,46.5858,46.6638,48300.0
2008-08-27 15:50:00,47.9,47.99,47.88,47.98,77400.0,46.6638,46.7515,46.6443,46.7417,77400.0
2008-08-27 15:55:00,47.99,48.03,47.95,48.03,89200.0,46.7515,46.7904,46.7125,46.7904,89200.0
2008-08-28 09:30:00,47.85,48.62,47.78,48.57,59400.0,46.6151,47.3652,46.5469,47.3165,59400.0
2008-08-28 09:35:00,48.61,49.0,48.05,49.0,146800.0,47.3555,47.7354,46.8099,47.7354,146800.0
2008-08-28 09:40:00,48.95,49.34,48.95,49.22,142000.0,47.6867,48.0666,47.6867,47.9497,142000.0
2008-08-28 09:45:00,49.21,49.26,49.09,49.26,67600.0,47.94,47.9887,47.8231,47.9887,67600.0
2008-08-28 09:50:00,49.26,49.45,49.2,49.45,88000.0,47.9887,48.1738,47.9302,48.1738,88000.0
2008-08-28 09:55:00,49.43,49.61,49.37,49.57,130100.0,48.1543,48.3296,48.0958,48.2907,130100.0
2008-08-28 10:00:00,49.55,49.61,49.31,49.41,71200.0,48.2712,48.3296,48.0374,48.1348,71200.0
2008-08-28 10:05:00,49.41,49.46,49.23,49.27,127100.0,48.1348,48.1835,47.9595,47.9984,127100.0
2008-08-28 10:10:00,49.25,49.25,49.04,49.14,55500.0,47.9789,47.9789,47.7744,47.8718,55500.0
2008-08-28 10:15:00,49.12,49.18,49.09,49.11,33500.0,47.8523,47.9107,47.8231,47.8426,33500.0
2008-08-28 10:20:00,49.1,49.12,48.96,49.07,19700.0,47.8328,47.8523,47.6964,47.8036,19700.0
2008-08-28 10:25:00,49.07,49.07,48.92,48.97,17300.0,47.8036,47.8036,47.6575,47.7062,17300.0
2008-08-28 10:30:00,48.97,49.05,48.96,49.0,41200.0,47.7062,47.7841,47.6964,47.7354,41200.0
2008-08-28 10:35:00,49.0,49.12,48.97,49.05,54000.0,47.7354,47.8523,47.7062,47.7841,54000.0
2008-08-28 10:40:00,49.04,49.15,49.01,49.13,33100.0,47.7744,47.8815,47.7451,47.862,33100.0
2008-08-28 10:45:00,49.13,49.15,49.06,49.14,35900.0,47.862,47.8815,47.7938,47.8718,35900.0
2008-08-28 10:50:00,49.15,49.16,49.05,49.1,40800.0,47.8815,47.8913,47.7841,47.8328,40800.0
2008-08-28 10:55:00,49.1,49.13,48.97,49.03,41700.0,47.8328,47.862,47.7062,47.7646,41700.0
2008-08-28 11:00:00,49.03,49.1,48.92,48.94,38600.0,47.7646,47.8328,47.6575,47.6769,38600.0
2008-08-28 11:05:00,48.93,49.03,48.92,49.0,25400.0,47.6672,47.7646,47.6575,47.7354,25400.0
2008-08-28 11:10:00,49.0,49.02,48.91,49.0,53000.0,47.7354,47.7549,47.6477,47.7354,53000.0
2008-08-28 11:15:00,49.0,49.01,48.88,48.92,28700.0,47.7354,47.7451,47.6185,47.6575,28700.0
2008-08-28 11:20:00,48.92,48.92,48.73,48.73,67000.0,47.6575,47.6575,47.4724,47.4724,67000.0
2008-08-28 11:25:00,48.73,48.9,48.72,48.82,48300.0,47.4724,47.638,47.4626,47.56,48300.0
2008-08-28 11:30:00,48.83,48.89,48.78,48.86,27500.0,47.5698,47.6282,47.5211,47.599,27500.0
2008-08-28 11:35:00,48.86,48.9,48.81,48.82,28200.0,47.599,47.638,47.5503,47.56,28200.0
2008-08-28 11:40:00,48.82,48.82,48.62,48.76,32400.0,47.56,47.56,47.3652,47.5016,32400.0
2008-08-28 11:45:00,48.76,48.88,48.71,48.87,29500.0,47.5016,47.6185,47.4529,47.6087,29500.0
2008-08-28 11:50:00,48.86,49.07,48.84,49.05,30600.0,47.599,47.8036,47.5795,47.7841,30600.0
2008-08-28 11:55:00,49.04,49.11,49.02,49.05,27400.0,47.7744,47.8426,47.7549,47.7841,27400.0
2008-08-28 12:00:00,49.05,49.05,48.9,48.92,26700.0,47.7841,47.7841,47.638,47.6575,26700.0
2008-08-28 12:05:00,48.92,48.92,48.79,48.8,13800.0,47.6575,47.6575,47.5308,47.5406,13800.0
2008-08-28 12:10:00,48.8,48.81,48.75,48.75,14900.0,47.5406,47.5503,47.4918,47.4918,14900.0
2008-08-28 12:15:00,48.77,48.84,48.76,48.79,14100.0,47.5113,47.5795,47.5016,47.5308,14100.0
2008-08-28 12:20:00,48.77,48.83,48.77,48.82,8100.0,47.5113,47.5698,47.5113,47.56,8100.0
2008-08-28 12:25:00,48.82,48.94,48.78,48.94,17800.0,47.56,47.6769,47.5211,47.6769,17800.0
2008-08-28 12:30:00,48.92,49.03,48.9,49.0,40400.0,47.6575,47.7646,47.638,47.7354,40400.0
2008-08-28 12:35:00,49.01,49.02,48.84,48.86,33100.0,47.7451,47.7549,47.5795,47.599,33100.0
2008-08-28 12:40:00,48.85,48.88,48.84,48.86,5400.0,47.5893,47.6185,47.5795,47.599,5400.0
2008-08-28 12:45:00,48.85,48.88,48.8,48.8,8400.0,47.5893,47.6185,47.5406,47.5406,8400.0
2008-08-28 12:50:00,48.81,49.0,48.81,48.99,14400.0,47.5503,47.7354,47.5503,47.7256,14400.0
2008-08-28 12:55:00,48.98,49.06,48.98,49.05,28700.0,47.7159,47.7938,47.7159,47.7841,28700.0
2008-08-28 13:00:00,49.05,49.05,48.94,48.98,32500.0,47.7841,47.7841,47.6769,47.7159,32500.0
2008-08-28 13:05:00,48.96,48.96,48.91,48.92,8500.0,47.6964,47.6964,47.6477,47.6575,8500.0
2008-08-28 13:10:00,48.94,48.96,48.85,48.94,12100.0,47.6769,47.6964,47.5893,47.6769,12100.0
2008-08-28 13:15:00,48.94,48.95,48.91,48.95,7500.0,47.6769,47.6867,47.6477,47.6867,7500.0
2008-08-28 13:20:00,48.94,48.95,48.85,48.87,13600.0,47.6769,47.6867,47.5893,47.6087,13600.0
2008-08-28 13:25:00,48.87,48.92,48.83,48.92,18000.0,47.6087,47.6575,47.5698,47.6575,18000.0
2008-08-28 13:30:00,48.92,49.05,48.92,49.05,14600.0,47.6575,47.7841,47.6575,47.7841,14600.0
2008-08-28 13:35:00,49.03,49.05,48.97,48.97,7100.0,47.7646,47.7841,47.7062,47.7062,7100.0
2008-08-28 13:40:00,48.97,49.06,48.97,49.04,24200.0,47.7062,47.7938,47.7062,47.7744,24200.0
2008-08-28 13:45:00,49.05,49.07,48.96,48.97,29800.0,47.7841,47.8036,47.6964,47.7062,29800.0
2008-08-28 13:50:00,48.97,48.99,48.91,48.93,11700.0,47.7062,47.7256,47.6477,47.6672,11700.0
2008-08-28 13:55:00,48.94,49.0,48.92,48.97,17300.0,47.6769,47.7354,47.6575,47.7062,17300.0
2008-08-28 14:00:00,48.98,48.99,48.83,48.83,25000.0,47.7159,47.7256,47.5698,47.5698,25000.0
2008-08-28 14:05:00,48.82,48.83,48.75,48.76,26200.0,47.56,47.5698,47.4918,47.5016,26200.0
2008-08-28 14:10:00,48.76,48.91,48.76,48.9,17700.0,47.5016,47.6477,47.5016,47.638,17700.0
2008-08-28 14:15:00,48.89,48.89,48.81,48.86,22700.0,47.6282,47.6282,47.5503,47.599,22700.0
2008-08-28 14:20:00,48.86,48.89,48.81,48.82,19000.0,47.599,47.6282,47.5503,47.56,19000.0
2008-08-28 14:25:00,48.81,48.84,48.76,48.82,18600.0,47.5503,47.5795,47.5016,47.56,18600.0
2008-08-28 14:30:00,48.84,48.94,48.84,48.91,17900.0,47.5795,47.6769,47.5795,47.6477,17900.0
2008-08-28 14:35:00,48.92,48.97,48.88,48.93,17200.0,47.6575,47.7062,47.6185,47.6672,17200.0
2008-08-28 14:40:00,48.93,48.93,48.85,48.88,11700.0,47.6672,47.6672,47.5893,47.6185,11700.0
2008-08-28 14:45:00,48.89,48.89,48.85,48.86,11300.0,47.6282,47.6282,47.5893,47.599,11300.0
2008-08-28 14:50:00,48.86,48.89,48.86,48.89,11300.0,47.599,47.6282,47.599,47.6282,11300.0
2008-08-28 14:55:00,48.89,48.91,48.86,48.87,23400.0,47.6282,47.6477,47.599,47.6087,23400.0
2008-08-28 15:00:00,48.87,48.91,48.8,48.91,33500.0,47.6087,47.6477,47.5406,47.6477,33500.0
2008-08-28 15:05:00,48.9,48.93,48.86,48.88,21400.0,47.638,47.6672,47.599,47.6185,21400.0
2008-08-28 15:10:00,48.88,48.89,48.79,48.79,21100.0,47.6185,47.6282,47.5308,47.5308,21100.0
2008-08-28 15:15:00,48.79,48.82,48.79,48.81,19400.0,47.5308,47.56,47.5308,47.5503,19400.0
2008-08-28 15:20:00,48.82,48.83,48.73,48.83,35800.0,47.56,47.5698,47.4724,47.5698,35800.0
2008-08-28 15:25:00,48.83,48.84,48.73,48.8,44500.0,47.5698,47.5795,47.4724,47.5406,44500.0
2008-08-28 15:30:00,48.8,48.81,48.75,48.78,23600.0,47.5406,47.5503,47.4918,47.5211,23600.0
2008-08-28 15:35:00,48.78,48.86,48.78,48.85,41500.0,47.5211,47.599,47.5211,47.5893,41500.0
2008-08-28 15:40:00,48.86,48.97,48.85,48.91,61900.0,47.599,47.7062,47.5893,47.6477,61900.0
2008-08-28 15:45:00,48.9,48.9,48.82,48.86,34300.0,47.638,47.638,47.56,47.599,34300.0
2008-08-28 15:50:00,48.87,48.94,48.85,48.87,91400.0,47.6087,47.6769,47.5893,47.6087,91400.0
2008-08-28 15:55:00,48.86,48.89,48.85,48.88,86700.0,47.599,47.6282,47.5893,47.6185,86700.0
2008-08-29 09:30:00,48.25,48.74,48.25,48.67,57900.0,47.0047,47.4821,47.0047,47.4139,57900.0
2008-08-29 09:35:00,48.64,48.64,48.47,48.56,53200.0,47.3847,47.3847,47.2191,47.3067,53200.0
2008-08-29 09:40:00,48.55,48.68,48.53,48.6,31900.0,47.297,47.4236,47.2775,47.3457,31900.0
2008-08-29 09:45:00,48.6,48.68,48.55,48.59,31000.0,47.3457,47.4236,47.297,47.336,31000.0
2008-08-29 09:50:00,48.59,48.65,48.54,48.65,31300.0,47.336,47.3944,47.2873,47.3944,31300.0
2008-08-29 09:55:00,48.66,48.71,48.38,48.44,32100.0,47.4042,47.4529,47.1314,47.1898,32100.0
2008-08-29 10:00:00,48.44,48.52,48.26,48.31,45500.0,47.1898,47.2678,47.0145,47.0632,45500.0
2008-08-29 10:05:00,48.31,48.37,48.26,48.37,21100.0,47.0632,47.1217,47.0145,47.1217,21100.0
2008-08-29 10:10:00,48.36,48.38,48.31,48.33,14100.0,47.1119,47.1314,47.0632,47.0827,14100.0
2008-08-29 10:15:00,48.33,48.35,48.26,48.28,16200.0,47.0827,47.1022,47.0145,47.034,16200.0
2008-08-29 10:20:00,48.28,48.34,48.15,48.17,16200.0,47.034,47.0924,46.9073,46.9268,16200.0
2008-08-29 10:25:00,48.18,48.2,48.08,48.17,36300.0,46.9366,46.956,46.8391,46.9268,36300.0
2008-08-29 10:30:00,48.17,48.25,48.12,48.15,26300.0,46.9268,47.0047,46.8781,46.9073,26300.0
2008-08-29 10:35:00,48.12,48.16,48.03,48.08,34000.0,46.8781,46.9171,46.7904,46.8391,34000.0
2008-08-29 10:40:00,48.09,48.13,47.98,48.07,58000.0,46.8489,46.8878,46.7417,46.8294,58000.0
2008-08-29 10:45:00,48.05,48.2,48.0,48.13,48500.0,46.8099,46.956,46.7612,46.8878,48500.0
2008-08-29 10:50:00,48.12,48.13,48.04,48.04,17900.0,46.8781,46.8878,46.8002,46.8002,17900.0
2008-08-29 10:55:00,48.03,48.11,48.02,48.07,23300.0,46.7904,46.8684,46.7807,46.8294,23300.0
2008-08-29 11:00:00,48.09,48.23,48.03,48.21,29700.0,46.8489,46.9853,46.7904,46.9658,29700.0
2008-08-29 11:05:00,48.21,48.26,48.16,48.24,19900.0,46.9658,47.0145,46.9171,46.995,19900.0
2008-08-29 11:10:00,48.25,48.26,48.19,48.24,28800.0,47.0047,47.0145,46.9463,46.995,28800.0
2008-08-29 11:15:00,48.24,48.3,48.2,48.22,13100.0,46.995,47.0535,46.956,46.9755,13100.0
2008-08-29 11:20:00,48.24,48.31,48.15,48.16,25400.0,46.995,47.0632,46.9073,46.9171,25400.0
2008-08-29 11:25:00,48.17,48.2,48.07,48.09,14800.0,46.9268,46.956,46.8294,46.8489,14800.0
2008-08-29 11:30:00,48.07,48.12,47.98,48.07,30600.0,46.8294,46.8781,46.7417,46.8294,30600.0
2008-08-29 11:35:00,48.08,48.13,48.06,48.09,18300.0,46.8391,46.8878,46.8197,46.8489,18300.0
2008-08-29 11:40:00,48.1,48.17,48.09,48.12,8800.0,46.8586,46.9268,46.8489,46.8781,8800.0
2008-08-29 11:45:00,48.13,48.18,48.1,48.17,18000.0,46.8878,46.9366,46.8586,46.9268,18000.0
2008-08-29 11:50:00,48.17,48.24,48.17,48.23,9500.0,46.9268,46.995,46.9268,46.9853,9500.0
2008-08-29 11:55:00,48.24,48.25,48.13,48.15,14200.0,46.995,47.0047,46.8878,46.9073,14200.0
2008-08-29 12:00:00,48.14,48.15,48.02,48.04,22000.0,46.8976,46.9073,46.7807,46.8002,22000.0
2008-08-29 12:05:00,48.02,48.08,47.99,48.06,17100.0,46.7807,46.8391,46.7515,46.8197,17100.0
2008-08-29 12:10:00,48.05,48.08,48.04,48.05,6200.0,46.8099,46.8391,46.8002,46.8099,6200.0
2008-08-29 12:15:00,48.05,48.17,48.04,48.09,23000.0,46.8099,46.9268,46.8002,46.8489,23000.0
2008-08-29 12:20:00,48.11,48.19,48.1,48.18,14800.0,46.8684,46.9463,46.8586,46.9366,14800.0
2008-08-29 12:25:00,48.18,48.21,48.13,48.13,15300.0,46.9366,46.9658,46.8878,46.8878,15300.0
2008-08-29 12:30:00,48.12,48.19,48.12,48.16,7200.0,46.8781,46.9463,46.8781,46.9171,7200.0
2008-08-29 12:35:00,48.19,48.22,48.16,48.21,12900.0,46.9463,46.9755,46.9171,46.9658,12900.0
2008-08-29 12:40:00,48.19,48.23,48.16,48.22,21900.0,46.9463,46.9853,46.9171,46.9755,21900.0
2008-08-29 12:45:00,48.22,48.23,48.17,48.19,7200.0,46.9755,46.9853,46.9268,46.9463,7200.0
2008-08-29 12:50:00,48.19,48.4,48.19,48.39,23200.0,46.9463,47.1509,46.9463,47.1411,23200.0
2008-08-29 12:55:00,48.39,48.43,48.34,48.43,12000.0,47.1411,47.1801,47.0924,47.1801,12000.0
2008-08-29 13:00:00,48.42,48.5,48.41,48.5,27500.0,47.1704,47.2483,47.1606,47.2483,27500.0
2008-08-29 13:05:00,48.5,48.55,48.45,48.51,32800.0,47.2483,47.297,47.1996,47.258,32800.0
2008-08-29 13:10:00,48.52,48.66,48.51,48.58,36900.0,47.2678,47.4042,47.258,47.3262,36900.0
2008-08-29 13:15:00,48.58,48.61,48.55,48.56,12000.0,47.3262,47.3555,47.297,47.3067,12000.0
2008-08-29 13:20:00,48.56,48.68,48.54,48.66,24600.0,47.3067,47.4236,47.2873,47.4042,24600.0
2008-08-29 13:25:00,48.66,48.71,48.6,48.63,20100.0,47.4042,47.4529,47.3457,47.3749,20100.0
2008-08-29 13:30:00,48.63,48.67,48.58,48.58,17300.0,47.3749,47.4139,47.3262,47.3262,17300.0
2008-08-29 13:35:00,48.58,48.66,48.58,48.6,31700.0,47.3262,47.4042,47.3262,47.3457,31700.0
2008-08-29 13:40:00,48.6,48.67,48.6,48.67,27400.0,47.3457,47.4139,47.3457,47.4139,27400.0
2008-08-29 13:45:00,48.67,48.71,48.64,48.7,23200.0,47.4139,47.4529,47.3847,47.4431,23200.0
2008-08-29 13:50:00,48.7,48.7,48.63,48.64,16400.0,47.4431,47.4431,47.3749,47.3847,16400.0
2008-08-29 13:55:00,48.65,48.7,48.64,48.69,14100.0,47.3944,47.4431,47.3847,47.4334,14100.0
2008-08-29 14:00:00,48.69,48.8,48.66,48.78,28700.0,47.4334,47.5406,47.4042,47.5211,28700.0
2008-08-29 14:05:00,48.79,48.8,48.74,48.79,27200.0,47.5308,47.5406,47.4821,47.5308,27200.0
2008-08-29 14:10:00,48.79,48.85,48.77,48.84,34500.0,47.5308,47.5893,47.5113,47.5795,34500.0
2008-08-29 14:15:00,48.85,48.87,48.81,48.85,39000.0,47.5893,47.6087,47.5503,47.5893,39000.0
2008-08-29 14:20:00,48.86,48.88,48.78,48.78,28400.0,47.599,47.6185,47.5211,47.5211,28400.0
2008-08-29 14:25:00,48.77,48.88,48.76,48.87,27300.0,47.5113,47.6185,47.5016,47.6087,27300.0
2008-08-29 14:30:00,48.86,48.88,48.82,48.85,22800.0,47.599,47.6185,47.56,47.5893,22800.0
2008-08-29 14:35:00,48.85,48.88,48.83,48.83,25100.0,47.5893,47.6185,47.5698,47.5698,25100.0
2008-08-29 14:40:00,48.82,48.86,48.8,48.84,28300.0,47.56,47.599,47.5406,47.5795,28300.0
2008-08-29 14:45:00,48.83,48.86,48.77,48.83,38500.0,47.5698,47.599,47.5113,47.5698,38500.0
2008-08-29 14:50:00,48.83,48.83,48.76,48.79,24600.0,47.5698,47.5698,47.5016,47.5308,24600.0
2008-08-29 14:55:00,48.78,48.92,48.78,48.88,66200.0,47.5211,47.6575,47.5211,47.6185,66200.0
2008-08-29 15:00:00,48.89,48.91,48.78,48.78,62700.0,47.6282,47.6477,47.5211,47.5211,62700.0
2008-08-29 15:05:00,48.78,48.78,48.68,48.75,37600.0,47.5211,47.5211,47.4236,47.4918,37600.0
2008-08-29 15:10:00,48.74,48.79,48.69,48.76,34500.0,47.4821,47.5308,47.4334,47.5016,34500.0
2008-08-29 15:15:00,48.78,48.8,48.72,48.76,25900.0,47.5211,47.5406,47.4626,47.5016,25900.0
2008-08-29 15:20:00,48.76,48.82,48.72,48.82,47000.0,47.5016,47.56,47.4626,47.56,47000.0
2008-08-29 15:25:00,48.82,48.82,48.63,48.69,88000.0,47.56,47.56,47.3749,47.4334,88000.0
2008-08-29 15:30:00,48.68,48.83,48.68,48.83,55100.0,47.4236,47.5698,47.4236,47.5698,55100.0
2008-08-29 15:35:00,48.84,48.91,48.83,48.85,59500.0,47.5795,47.6477,47.5698,47.5893,59500.0
2008-08-29 15:40:00,48.84,48.87,48.78,48.83,60200.0,47.5795,47.6087,47.5211,47.5698,60200.0
2008-08-29 15:45:00,48.83,48.89,48.81,48.86,63200.0,47.5698,47.6282,47.5503,47.599,63200.0
2008-08-29 15:50:00,48.86,48.86,48.66,48.72,104300.0,47.599,47.599,47.4042,47.4626,104300.0
2008-08-29 15:55:00,48.72,48.84,48.72,48.84,175500.0,47.4626,47.5795,47.4626,47.5795,175500.0
2008-09-02 09:30:00,49.66,49.88,49.44,49.84,103800.0,48.3784,48.5927,48.164,48.5537,103800.0
2008-09-02 09:35:00,49.87,50.0,49.83,50.0,201200.0,48.5829,48.7096,48.544,48.7096,201200.0
2008-09-02 09:40:00,50.0,50.17,49.91,50.07,97100.0,48.7096,48.8752,48.6219,48.7778,97100.0
2008-09-02 09:45:00,50.07,50.12,49.94,50.08,168700.0,48.7778,48.8265,48.6511,48.7875,168700.0
2008-09-02 09:50:00,50.07,50.12,49.96,50.02,54600.0,48.7778,48.8265,48.6706,48.7291,54600.0
2008-09-02 09:55:00,50.02,50.17,50.0,50.07,57900.0,48.7291,48.8752,48.7096,48.7778,57900.0
2008-09-02 10:00:00,50.07,50.15,50.0,50.07,41300.0,48.7778,48.8557,48.7096,48.7778,41300.0
2008-09-02 10:05:00,50.09,50.16,50.01,50.02,80700.0,48.7973,48.8655,48.7193,48.7291,80700.0
2008-09-02 10:10:00,50.04,50.04,49.83,49.84,96100.0,48.7486,48.7486,48.544,48.5537,96100.0
2008-09-02 10:15:00,49.86,49.95,49.83,49.93,82200.0,48.5732,48.6609,48.544,48.6414,82200.0
2008-09-02 10:20:00,49.92,49.94,49.77,49.89,75100.0,48.6316,48.6511,48.4855,48.6024,75100.0
2008-09-02 10:25:00,49.9,50.02,49.89,50.0,70300.0,48.6122,48.7291,48.6024,48.7096,70300.0
2008-09-02 10:30:00,50.0,50.01,49.93,49.97,51800.0,48.7096,48.7193,48.6414,48.6804,51800.0
2008-09-02 10:35:00,49.95,50.0,49.89,50.0,59900.0,48.6609,48.7096,48.6024,48.7096,59900.0
2008-09-02 10:40:00,49.99,50.01,49.9,49.93,48500.0,48.6998,48.7193,48.6122,48.6414,48500.0
2008-09-02 10:45:00,49.93,49.95,49.85,49.95,54100.0,48.6414,48.6609,48.5635,48.6609,54100.0
2008-09-02 10:50:00,49.94,50.02,49.94,49.96,38000.0,48.6511,48.7291,48.6511,48.6706,38000.0
2008-09-02 10:55:00,49.96,50.03,49.88,50.0,31700.0,48.6706,48.7388,48.5927,48.7096,31700.0
2008-09-02 11:00:00,50.01,50.01,49.82,49.82,33600.0,48.7193,48.7193,48.5342,48.5342,33600.0
2008-09-02 11:05:00,49.82,49.85,49.71,49.71,40400.0,48.5342,48.5635,48.4271,48.4271,40400.0
2008-09-02 11:10:00,49.71,49.84,49.68,49.84,25000.0,48.4271,48.5537,48.3978,48.5537,25000.0
2008-09-02 11:15:00,49.86,49.97,49.86,49.95,38300.0,48.5732,48.6804,48.5732,48.6609,38300.0
2008-09-02 11:20:00,49.94,49.98,49.85,49.88,13800.0,48.6511,48.6901,48.5635,48.5927,13800.0
2008-09-02 11:25:00,49.88,50.0,49.85,49.97,16700.0,48.5927,48.7096,48.5635,48.6804,16700.0
2008-09-02 11:30:00,49.97,50.03,49.95,50.0,52000.0,48.6804,48.7388,48.6609,48.7096,52000.0
2008-09-02 11:35:00,50.0,50.03,49.99,50.01,30600.0,48.7096,48.7388,48.6998,48.7193,30600.0
2008-09-02 11:40:00,50.02,50.03,50.0,50.0,18600.0,48.7291,48.7388,48.7096,48.7096,18600.0
2008-09-02 11:45:00,50.0,50.01,49.91,49.95,30400.0,48.7096,48.7193,48.6219,48.6609,30400.0
2008-09-02 11:50:00,49.94,49.95,49.78,49.87,27500.0,48.6511,48.6609,48.4953,48.5829,27500.0
2008-09-02 11:55:00,49.89,49.92,49.82,49.83,25800.0,48.6024,48.6316,48.5342,48.544,25800.0
2008-09-02 12:00:00,49.83,49.85,49.75,49.78,75100.0,48.544,48.5635,48.466,48.4953,75100.0
2008-09-02 12:05:00,49.77,49.8,49.67,49.74,35000.0,48.4855,48.5147,48.3881,48.4563,35000.0
2008-09-02 12:10:00,49.74,49.75,49.69,49.74,27100.0,48.4563,48.466,48.4076,48.4563,27100.0
2008-09-02 12:15:00,49.74,49.76,49.68,49.72,71800.0,48.4563,48.4758,48.3978,48.4368,71800.0
2008-09-02 12:20:00,49.73,49.73,49.48,49.49,41400.0,48.4466,48.4466,48.203,48.2127,41400.0
2008-09-02 12:25:00,49.49,49.52,49.36,49.39,31500.0,48.2127,48.242,48.0861,48.1153,31500.0
2008-09-02 12:30:00,49.38,49.44,49.37,49.41,55400.0,48.1056,48.164,48.0958,48.1348,55400.0
2008-09-02 12:35:00,49.4,49.47,49.37,49.39,28000.0,48.1251,48.1933,48.0958,48.1153,28000.0
2008-09-02 12:40:00,49.4,49.47,49.33,49.47,27000.0,48.1251,48.1933,48.0569,48.1933,27000.0
2008-09-02 12:45:00,49.47,49.48,49.38,49.41,35700.0,48.1933,48.203,48.1056,48.1348,35700.0
2008-09-02 12:50:00,49.4,49.46,49.4,49.44,48300.0,48.1251,48.1835,48.1251,48.164,48300.0
2008-09-02 12:55:00,49.43,49.46,49.39,49.43,42200.0,48.1543,48.1835,48.1153,48.1543,42200.0
2008-09-02 13:00:00,49.41,49.43,49.39,49.4,16900.0,48.1348,48.1543,48.1153,48.1251,16900.0
2008-09-02 13:05:00,49.41,49.57,49.41,49.57,28600.0,48.1348,48.2907,48.1348,48.2907,28600.0
2008-09-02 13:10:00,49.55,49.65,49.55,49.61,17500.0,48.2712,48.3686,48.2712,48.3296,17500.0
2008-09-02 13:15:00,49.61,49.67,49.6,49.6,17800.0,48.3296,48.3881,48.3199,48.3199,17800.0
2008-09-02 13:20:00,49.6,49.99,49.48,49.59,340400.0,48.3199,48.6998,48.203,48.3102,340400.0
2008-09-02 13:25:00,49.59,49.63,49.57,49.63,7500.0,48.3102,48.3491,48.2907,48.3491,7500.0
2008-09-02 13:30:00,49.64,49.66,49.6,49.64,26900.0,48.3589,48.3784,48.3199,48.3589,26900.0
2008-09-02 13:35:00,49.64,49.69,49.57,49.59,16400.0,48.3589,48.4076,48.2907,48.3102,16400.0
2008-09-02 13:40:00,49.59,49.59,49.37,49.42,23600.0,48.3102,48.3102,48.0958,48.1446,23600.0
2008-09-02 13:45:00,49.42,49.43,49.31,49.31,27200.0,48.1446,48.1543,48.0374,48.0374,27200.0
2008-09-02 13:50:00,49.3,49.31,48.91,49.07,66200.0,48.0276,48.0374,47.6477,47.8036,66200.0
2008-09-02 13:55:00,49.09,49.1,48.98,48.98,28400.0,47.8231,47.8328,47.7159,47.7159,28400.0
2008-09-02 14:00:00,48.98,49.15,48.93,49.11,34000.0,47.7159,47.8815,47.6672,47.8426,34000.0
2008-09-02 14:05:00,49.12,49.13,48.99,49.0,31000.0,47.8523,47.862,47.7256,47.7354,31000.0
2008-09-02 14:10:00,49.01,49.03,48.87,48.92,42900.0,47.7451,47.7646,47.6087,47.6575,42900.0
2008-09-02 14:15:00,48.93,48.94,48.8,48.81,28500.0,47.6672,47.6769,47.5406,47.5503,28500.0
2008-09-02 14:20:00,48.81,48.9,48.81,48.9,42800.0,47.5503,47.638,47.5503,47.638,42800.0
2008-09-02 14:25:00,48.89,48.9,48.8,48.86,55800.0,47.6282,47.638,47.5406,47.599,55800.0
2008-09-02 14:30:00,48.87,49.05,48.86,49.03,41100.0,47.6087,47.7841,47.599,47.7646,41100.0
2008-09-02 14:35:00,49.03,49.05,48.82,48.82,41400.0,47.7646,47.7841,47.56,47.56,41400.0
2008-09-02 14:40:00,48.82,48.93,48.82,48.88,23200.0,47.56,47.6672,47.56,47.6185,23200.0
2008-09-02 14:45:00,48.88,48.92,48.82,48.91,22200.0,47.6185,47.6575,47.56,47.6477,22200.0
2008-09-02 14:50:00,48.9,48.9,48.63,48.63,64800.0,47.638,47.638,47.3749,47.3749,64800.0
2008-09-02 14:55:00,48.64,48.76,48.61,48.74,34900.0,47.3847,47.5016,47.3555,47.4821,34900.0
2008-09-02 15:00:00,48.74,48.82,48.73,48.73,29400.0,47.4821,47.56,47.4724,47.4724,29400.0
2008-09-02 15:05:00,48.73,48.94,48.73,48.91,24800.0,47.4724,47.6769,47.4724,47.6477,24800.0
2008-09-02 15:10:00,48.9,48.97,48.89,48.96,32900.0,47.638,47.7062,47.6282,47.6964,32900.0
2008-09-02 15:15:00,48.96,49.01,48.88,48.91,42500.0,47.6964,47.7451,47.6185,47.6477,42500.0
2008-09-02 15:20:00,48.92,49.01,48.91,48.99,22600.0,47.6575,47.7451,47.6477,47.7256,22600.0
2008-09-02 15:25:00,48.97,49.0,48.91,48.95,34900.0,47.7062,47.7354,47.6477,47.6867,34900.0
2008-09-02 15:30:00,48.94,49.1,48.94,49.09,97000.0,47.6769,47.8328,47.6769,47.8231,97000.0
2008-09-02 15:35:00,49.09,49.11,48.99,49.05,69800.0,47.8231,47.8426,47.7256,47.7841,69800.0
2008-09-02 15:40:00,49.05,49.09,48.97,48.99,88100.0,47.7841,47.8231,47.7062,47.7256,88100.0
2008-09-02 15:45:00,48.99,49.07,48.99,49.03,91500.0,47.7256,47.8036,47.7256,47.7646,91500.0
2008-09-02 15:50:00,49.03,49.06,48.99,49.05,79500.0,47.7646,47.7938,47.7256,47.7841,79500.0
2008-09-02 15:55:00,49.05,49.08,48.97,48.97,114700.0,47.7841,47.8133,47.7062,47.7062,114700.0
2008-09-03 09:30:00,49.17,49.23,48.58,48.62,62800.0,47.901,47.9595,47.3262,47.3652,62800.0
2008-09-03 09:35:00,48.6,48.61,48.17,48.2,69900.0,47.3457,47.3555,46.9268,46.956,69900.0
2008-09-03 09:40:00,48.2,48.2,48.0,48.05,95300.0,46.956,46.956,46.7612,46.8099,95300.0
2008-09-03 09:45:00,48.05,48.05,47.87,47.97,63900.0,46.8099,46.8099,46.6346,46.732,63900.0
2008-09-03 09:50:00,47.97,48.24,47.77,48.23,134600.0,46.732,46.995,46.5371,46.9853,134600.0
2008-09-03 09:55:00,48.22,48.38,48.19,48.34,54700.0,46.9755,47.1314,46.9463,47.0924,54700.0
2008-09-03 10:00:00,48.34,48.57,48.28,48.55,53600.0,47.0924,47.3165,47.034,47.297,53600.0
2008-09-03 10:05:00,48.53,48.61,48.24,48.28,40200.0,47.2775,47.3555,46.995,47.034,40200.0
2008-09-03 10:10:00,48.26,48.28,48.13,48.28,54200.0,47.0145,47.034,46.8878,47.034,54200.0
2008-09-03 10:15:00,48.31,48.31,48.17,48.2,28700.0,47.0632,47.0632,46.9268,46.956,28700.0
2008-09-03 10:20:00,48.19,48.26,48.15,48.26,43300.0,46.9463,47.0145,46.9073,47.0145,43300.0
2008-09-03 10:25:00,48.28,48.28,48.16,48.19,27100.0,47.034,47.034,46.9171,46.9463,27100.0
2008-09-03 10:30:00,48.2,48.23,48.1,48.16,39600.0,46.956,46.9853,46.8586,46.9171,39600.0
2008-09-03 10:35:00,48.19,48.32,48.18,48.32,24900.0,46.9463,47.0729,46.9366,47.0729,24900.0
2008-09-03 10:40:00,48.34,48.53,48.34,48.37,31100.0,47.0924,47.2775,47.0924,47.1217,31100.0
2008-09-03 10:45:00,48.38,48.48,48.3,48.38,52000.0,47.1314,47.2288,47.0535,47.1314,52000.0
2008-09-03 10:50:00,48.38,48.4,48.18,48.19,34800.0,47.1314,47.1509,46.9366,46.9463,34800.0
2008-09-03 10:55:00,48.19,48.22,48.03,48.06,38400.0,46.9463,46.9755,46.7904,46.8197,38400.0
2008-09-03 11:00:00,48.05,48.17,48.05,48.13,35400.0,46.8099,46.9268,46.8099,46.8878,35400.0
2008-09-03 11:05:00,48.14,48.26,48.09,48.13,31200.0,46.8976,47.0145,46.8489,46.8878,31200.0
2008-09-03 11:10:00,48.12,48.12,47.87,47.87,35200.0,46.8781,46.8781,46.6346,46.6346,35200.0
2008-09-03 11:15:00,47.87,47.9,47.78,47.81,54400.0,46.6346,46.6638,46.5469,46.5761,54400.0
2008-09-03 11:20:00,47.8,47.87,47.73,47.8,42300.0,46.5664,46.6346,46.4982,46.5664,42300.0
2008-09-03 11:25:00,47.8,47.81,47.65,47.68,47100.0,46.5664,46.5761,46.4202,46.4495,47100.0
2008-09-03 11:30:00,47.68,47.78,47.66,47.68,44300.0,46.4495,46.5469,46.43,46.4495,44300.0
2008-09-03 11:35:00,47.67,47.69,47.39,47.45,58100.0,46.4397,46.4592,46.1669,46.2254,58100.0
2008-09-03 11:40:00,47.45,47.53,47.35,47.51,37900.0,46.2254,46.3033,46.128,46.2838,37900.0
2008-09-03 11:45:00,47.51,47.61,47.5,47.61,29500.0,46.2838,46.3813,46.2741,46.3813,29500.0
2008-09-03 11:50:00,47.61,47.63,47.59,47.61,61800.0,46.3813,46.4007,46.3618,46.3813,61800.0
2008-09-03 11:55:00,47.6,47.61,47.37,47.37,99200.0,46.3715,46.3813,46.1475,46.1475,99200.0
2008-09-03 12:00:00,47.36,47.39,47.27,47.31,53200.0,46.1377,46.1669,46.05,46.089,53200.0
2008-09-03 12:05:00,47.31,47.37,47.18,47.19,64000.0,46.089,46.1475,45.9624,45.9721,64000.0
2008-09-03 12:10:00,47.2,47.24,47.03,47.06,84800.0,45.9818,46.0208,45.8162,45.8455,84800.0
2008-09-03 12:15:00,47.05,47.09,46.95,47.06,79500.0,45.8357,45.8747,45.7383,45.8455,79500.0
2008-09-03 12:20:00,47.06,47.31,47.06,47.31,90600.0,45.8455,46.089,45.8455,46.089,90600.0
2008-09-03 12:25:00,47.31,47.53,47.27,47.52,74300.0,46.089,46.3033,46.05,46.2936,74300.0
2008-09-03 12:30:00,47.52,47.53,47.41,47.42,20600.0,46.2936,46.3033,46.1864,46.1962,20600.0
2008-09-03 12:35:00,47.42,47.59,47.41,47.58,16800.0,46.1962,46.3618,46.1864,46.352,16800.0
2008-09-03 12:40:00,47.59,47.7,47.58,47.66,35000.0,46.3618,46.4689,46.352,46.43,35000.0
2008-09-03 12:45:00,47.66,47.67,47.62,47.63,22500.0,46.43,46.4397,46.391,46.4007,22500.0
2008-09-03 12:50:00,47.63,47.67,47.59,47.64,45300.0,46.4007,46.4397,46.3618,46.4105,45300.0
2008-09-03 12:55:00,47.64,47.64,47.56,47.61,15200.0,46.4105,46.4105,46.3326,46.3813,15200.0
2008-09-03 13:00:00,47.62,47.65,47.52,47.56,29700.0,46.391,46.4202,46.2936,46.3326,29700.0
2008-09-03 13:05:00,47.57,47.67,47.57,47.65,13000.0,46.3423,46.4397,46.3423,46.4202,13000.0
2008-09-03 13:10:00,47.67,47.75,47.62,47.74,16600.0,46.4397,46.5177,46.391,46.5079,16600.0
2008-09-03 13:15:00,47.76,47.76,47.7,47.72,21100.0,46.5274,46.5274,46.4689,46.4884,21100.0
2008-09-03 13:20:00,47.71,47.74,47.67,47.67,40400.0,46.4787,46.5079,46.4397,46.4397,40400.0
2008-09-03 13:25:00,47.67,47.67,47.5,47.5,104900.0,46.4397,46.4397,46.2741,46.2741,104900.0
2008-09-03 13:30:00,47.5,47.51,47.46,47.49,60900.0,46.2741,46.2838,46.2351,46.2644,60900.0
2008-09-03 13:35:00,47.48,47.5,47.43,47.45,13500.0,46.2546,46.2741,46.2059,46.2254,13500.0
2008-09-03 13:40:00,47.45,47.46,47.36,47.37,24800.0,46.2254,46.2351,46.1377,46.1475,24800.0
2008-09-03 13:45:00,47.38,47.54,47.36,47.54,38700.0,46.1572,46.3131,46.1377,46.3131,38700.0
2008-09-03 13:50:00,47.53,47.67,47.53,47.63,46500.0,46.3033,46.4397,46.3033,46.4007,46500.0
2008-09-03 13:55:00,47.62,47.7,47.58,47.66,33700.0,46.391,46.4689,46.352,46.43,33700.0
2008-09-03 14:00:00,47.64,47.85,47.48,47.83,77100.0,46.4105,46.6151,46.2546,46.5956,77100.0
2008-09-03 14:05:00,47.83,47.83,47.66,47.7,60000.0,46.5956,46.5956,46.43,46.4689,60000.0
2008-09-03 14:10:00,47.7,47.71,47.58,47.63,80000.0,46.4689,46.4787,46.352,46.4007,80000.0
2008-09-03 14:15:00,47.65,47.67,47.6,47.64,32200.0,46.4202,46.4397,46.3715,46.4105,32200.0
2008-09-03 14:20:00,47.63,47.73,47.61,47.69,86600.0,46.4007,46.4982,46.3813,46.4592,86600.0
2008-09-03 14:25:00,47.68,47.76,47.67,47.69,38200.0,46.4495,46.5274,46.4397,46.4592,38200.0
2008-09-03 14:30:00,47.69,47.79,47.63,47.71,32200.0,46.4592,46.5566,46.4007,46.4787,32200.0
2008-09-03 14:35:00,47.71,47.75,47.69,47.7,80600.0,46.4787,46.5177,46.4592,46.4689,80600.0
2008-09-03 14:40:00,47.7,47.76,47.61,47.73,47900.0,46.4689,46.5274,46.3813,46.4982,47900.0
2008-09-03 14:45:00,47.72,47.73,47.61,47.62,35300.0,46.4884,46.4982,46.3813,46.391,35300.0
2008-09-03 14:50:00,47.63,47.7,47.56,47.65,49900.0,46.4007,46.4689,46.3326,46.4202,49900.0
2008-09-03 14:55:00,47.64,47.65,47.59,47.62,14100.0,46.4105,46.4202,46.3618,46.391,14100.0
2008-09-03 15:00:00,47.61,47.68,47.56,47.57,30300.0,46.3813,46.4495,46.3326,46.3423,30300.0
2008-09-03 15:05:00,47.56,47.62,47.5,47.58,35800.0,46.3326,46.391,46.2741,46.352,35800.0
2008-09-03 15:10:00,47.57,47.57,47.49,47.54,37600.0,46.3423,46.3423,46.2644,46.3131,37600.0
2008-09-03 15:15:00,47.54,47.56,47.44,47.56,60700.0,46.3131,46.3326,46.2157,46.3326,60700.0
2008-09-03 15:20:00,47.56,47.81,47.53,47.69,65700.0,46.3326,46.5761,46.3033,46.4592,65700.0
2008-09-03 15:25:00,47.69,47.75,47.5,47.51,109700.0,46.4592,46.5177,46.2741,46.2838,109700.0
2008-09-03 15:30:00,47.52,47.62,47.5,47.58,142200.0,46.2936,46.391,46.2741,46.352,142200.0
2008-09-03 15:35:00,47.58,47.67,47.56,47.61,63000.0,46.352,46.4397,46.3326,46.3813,63000.0
2008-09-03 15:40:00,47.61,47.62,47.5,47.53,94600.0,46.3813,46.391,46.2741,46.3033,94600.0
2008-09-03 15:45:00,47.52,47.56,47.5,47.54,102600.0,46.2936,46.3326,46.2741,46.3131,102600.0
2008-09-03 15:50:00,47.54,47.6,47.42,47.59,164700.0,46.3131,46.3715,46.1962,46.3618,164700.0
2008-09-03 15:55:00,47.59,47.69,47.59,47.61,133900.0,46.3618,46.4592,46.3618,46.3813,133900.0
2008-09-04 09:30:00,47.45,47.61,46.92,47.0,90800.0,46.2254,46.3813,45.7091,45.787,90800.0
2008-09-04 09:35:00,47.0,47.3,46.99,47.15,32900.0,45.787,46.0793,45.7773,45.9331,32900.0
2008-09-04 09:40:00,47.21,47.38,47.2,47.21,26000.0,45.9916,46.1572,45.9818,45.9916,26000.0
2008-09-04 09:45:00,47.2,47.2,46.85,46.9,70900.0,45.9818,45.9818,45.6409,45.6896,70900.0
2008-09-04 09:50:00,46.9,46.97,46.66,46.74,99200.0,45.6896,45.7578,45.4558,45.5337,99200.0
2008-09-04 09:55:00,46.76,46.89,46.63,46.7,71300.0,45.5532,45.6798,45.4266,45.4948,71300.0
2008-09-04 10:00:00,46.71,47.35,46.67,47.33,95600.0,45.5045,46.128,45.4655,46.1085,95600.0
2008-09-04 10:05:00,47.33,47.33,47.08,47.08,60600.0,46.1085,46.1085,45.8649,45.8649,60600.0
2008-09-04 10:10:00,47.14,47.23,47.04,47.05,54500.0,45.9234,46.0111,45.826,45.8357,54500.0
2008-09-04 10:15:00,47.04,47.05,46.76,46.98,40300.0,45.826,45.8357,45.5532,45.7675,40300.0
2008-09-04 10:20:00,47.01,47.03,46.84,46.88,34900.0,45.7967,45.8162,45.6311,45.6701,34900.0
2008-09-04 10:25:00,46.89,47.0,46.85,46.97,16500.0,45.6798,45.787,45.6409,45.7578,16500.0
2008-09-04 10:30:00,46.99,47.03,46.56,46.8,44700.0,45.7773,45.8162,45.3584,45.5922,44700.0
2008-09-04 10:35:00,46.82,46.95,46.65,46.87,46200.0,45.6117,45.7383,45.446,45.6604,46200.0
2008-09-04 10:40:00,46.89,46.9,46.66,46.76,52400.0,45.6798,45.6896,45.4558,45.5532,52400.0
2008-09-04 10:45:00,46.77,46.97,46.66,46.66,39300.0,45.5629,45.7578,45.4558,45.4558,39300.0
2008-09-04 10:50:00,46.65,46.78,46.58,46.74,40500.0,45.446,45.5727,45.3778,45.5337,40500.0
2008-09-04 10:55:00,46.71,46.79,46.69,46.76,21700.0,45.5045,45.5824,45.485,45.5532,21700.0
2008-09-04 11:00:00,46.75,46.8,46.58,46.68,40900.0,45.5435,45.5922,45.3778,45.4753,40900.0
2008-09-04 11:05:00,46.67,46.7,46.53,46.7,25900.0,45.4655,45.4948,45.3291,45.4948,25900.0
2008-09-04 11:10:00,46.68,46.85,46.62,46.77,27300.0,45.4753,45.6409,45.4168,45.5629,27300.0
2008-09-04 11:15:00,46.75,46.81,46.68,46.7,24800.0,45.5435,45.6019,45.4753,45.4948,24800.0
2008-09-04 11:20:00,46.71,46.73,46.54,46.63,39500.0,45.5045,45.524,45.3389,45.4266,39500.0
2008-09-04 11:25:00,46.65,46.77,46.65,46.72,19400.0,45.446,45.5629,45.446,45.5142,19400.0
2008-09-04 11:30:00,46.72,46.73,46.64,46.7,19800.0,45.5142,45.524,45.4363,45.4948,19800.0
2008-09-04 11:35:00,46.69,46.76,46.65,46.75,12900.0,45.485,45.5532,45.446,45.5435,12900.0
2008-09-04 11:40:00,46.75,46.89,46.71,46.87,46000.0,45.5435,45.6798,45.5045,45.6604,46000.0
2008-09-04 11:45:00,46.87,46.9,46.8,46.89,21800.0,45.6604,45.6896,45.5922,45.6798,21800.0
2008-09-04 11:50:00,46.88,47.05,46.87,46.94,44700.0,45.6701,45.8357,45.6604,45.7286,44700.0
2008-09-04 11:55:00,46.96,46.97,46.79,46.84,14400.0,45.748,45.7578,45.5824,45.6311,14400.0
2008-09-04 12:00:00,46.84,46.95,46.78,46.89,30500.0,45.6311,45.7383,45.5727,45.6798,30500.0
2008-09-04 12:05:00,46.9,47.02,46.89,47.02,24700.0,45.6896,45.8065,45.6798,45.8065,24700.0
2008-09-04 12:10:00,47.02,47.04,46.91,46.93,18300.0,45.8065,45.826,45.6993,45.7188,18300.0
2008-09-04 12:15:00,46.93,46.98,46.87,46.87,15500.0,45.7188,45.7675,45.6604,45.6604,15500.0
2008-09-04 12:20:00,46.88,46.97,46.88,46.94,11500.0,45.6701,45.7578,45.6701,45.7286,11500.0
2008-09-04 12:25:00,46.93,46.96,46.87,46.93,15400.0,45.7188,45.748,45.6604,45.7188,15400.0
2008-09-04 12:30:00,46.93,46.96,46.88,46.95,16200.0,45.7188,45.748,45.6701,45.7383,16200.0
2008-09-04 12:35:00,46.95,46.99,46.92,46.93,9200.0,45.7383,45.7773,45.7091,45.7188,9200.0
2008-09-04 12:40:00,46.93,46.94,46.82,46.85,10100.0,45.7188,45.7286,45.6117,45.6409,10100.0
2008-09-04 12:45:00,46.83,46.87,46.72,46.75,17900.0,45.6214,45.6604,45.5142,45.5435,17900.0
2008-09-04 12:50:00,46.75,46.77,46.7,46.74,19800.0,45.5435,45.5629,45.4948,45.5337,19800.0
2008-09-04 12:55:00,46.74,46.82,46.72,46.81,12000.0,45.5337,45.6117,45.5142,45.6019,12000.0
2008-09-04 13:00:00,46.82,46.86,46.79,46.83,14300.0,45.6117,45.6506,45.5824,45.6214,14300.0
2008-09-04 13:05:00,46.81,46.81,46.6,46.6,79100.0,45.6019,45.6019,45.3973,45.3973,79100.0
2008-09-04 13:10:00,46.61,46.63,46.54,46.54,59400.0,45.4071,45.4266,45.3389,45.3389,59400.0
2008-09-04 13:15:00,46.54,46.59,46.45,46.53,55400.0,45.3389,45.3876,45.2512,45.3291,55400.0
2008-09-04 13:20:00,46.53,46.68,46.53,46.61,31200.0,45.3291,45.4753,45.3291,45.4071,31200.0
2008-09-04 13:25:00,46.6,46.6,46.44,46.54,50200.0,45.3973,45.3973,45.2415,45.3389,50200.0
2008-09-04 13:30:00,46.55,46.57,46.46,46.49,21200.0,45.3486,45.3681,45.2609,45.2902,21200.0
2008-09-04 13:35:00,46.49,46.57,46.49,46.56,13200.0,45.2902,45.3681,45.2902,45.3584,13200.0
2008-09-04 13:40:00,46.56,46.56,46.52,46.52,11200.0,45.3584,45.3584,45.3194,45.3194,11200.0
2008-09-04 13:45:00,46.53,46.55,46.48,46.53,23600.0,45.3291,45.3486,45.2804,45.3291,23600.0
2008-09-04 13:50:00,46.53,46.53,46.45,46.5,9100.0,45.3291,45.3291,45.2512,45.2999,9100.0
2008-09-04 13:55:00,46.5,46.55,46.45,46.55,15500.0,45.2999,45.3486,45.2512,45.3486,15500.0
2008-09-04 14:00:00,46.54,46.54,46.44,46.48,17300.0,45.3389,45.3389,45.2415,45.2804,17300.0
2008-09-04 14:05:00,46.47,46.48,46.34,46.35,23500.0,45.2707,45.2804,45.144,45.1538,23500.0
2008-09-04 14:10:00,46.35,46.44,46.27,46.36,19800.0,45.1538,45.2415,45.0758,45.1635,19800.0
2008-09-04 14:15:00,46.36,46.37,46.25,46.27,22900.0,45.1635,45.1733,45.0564,45.0758,22900.0
2008-09-04 14:20:00,46.27,46.31,46.14,46.23,48300.0,45.0758,45.1148,44.9492,45.0369,48300.0
2008-09-04 14:25:00,46.24,46.37,46.22,46.29,41100.0,45.0466,45.1733,45.0271,45.0953,41100.0
2008-09-04 14:30:00,46.3,46.35,46.22,46.25,37800.0,45.1051,45.1538,45.0271,45.0564,37800.0
2008-09-04 14:35:00,46.25,46.3,46.21,46.3,26000.0,45.0564,45.1051,45.0174,45.1051,26000.0
2008-09-04 14:40:00,46.31,46.31,46.18,46.2,85100.0,45.1148,45.1148,44.9882,45.0077,85100.0
2008-09-04 14:45:00,46.19,46.23,46.15,46.22,45900.0,44.9979,45.0369,44.9589,45.0271,45900.0
2008-09-04 14:50:00,46.23,46.27,46.13,46.13,35200.0,45.0369,45.0758,44.9395,44.9395,35200.0
2008-09-04 14:55:00,46.13,46.21,46.07,46.14,91800.0,44.9395,45.0174,44.881,44.9492,91800.0
2008-09-04 15:00:00,46.15,46.44,46.14,46.38,121900.0,44.9589,45.2415,44.9492,45.183,121900.0
2008-09-04 15:05:00,46.38,46.44,46.34,46.36,38900.0,45.183,45.2415,45.144,45.1635,38900.0
2008-09-04 15:10:00,46.36,46.45,46.35,46.39,48800.0,45.1635,45.2512,45.1538,45.1928,48800.0
2008-09-04 15:15:00,46.39,46.44,46.32,46.34,59800.0,45.1928,45.2415,45.1246,45.144,59800.0
2008-09-04 15:20:00,46.33,46.33,46.19,46.2,84600.0,45.1343,45.1343,44.9979,45.0077,84600.0
2008-09-04 15:25:00,46.21,46.29,46.14,46.21,46100.0,45.0174,45.0953,44.9492,45.0174,46100.0
2008-09-04 15:30:00,46.21,46.31,46.11,46.29,68000.0,45.0174,45.1148,44.92,45.0953,68000.0
2008-09-04 15:35:00,46.29,46.31,46.13,46.14,65300.0,45.0953,45.1148,44.9395,44.9492,65300.0
2008-09-04 15:40:00,46.13,46.16,46.02,46.14,68800.0,44.9395,44.9687,44.8323,44.9492,68800.0
2008-09-04 15:45:00,46.14,46.2,46.09,46.14,73800.0,44.9492,45.0077,44.9005,44.9492,73800.0
2008-09-04 15:50:00,46.14,46.25,46.07,46.23,161100.0,44.9492,45.0564,44.881,45.0369,161100.0
2008-09-04 15:55:00,46.22,46.23,46.0,46.0,180500.0,45.0271,45.0369,44.8128,44.8128,180500.0
2008-09-05 09:30:00,45.7,46.39,45.7,46.29,145800.0,44.5206,45.1928,44.5206,45.0953,145800.0
2008-09-05 09:35:00,46.26,46.28,45.75,45.78,44000.0,45.0661,45.0856,44.5693,44.5985,44000.0
2008-09-05 09:40:00,45.79,46.38,45.67,46.38,69100.0,44.6082,45.183,44.4913,45.183,69100.0
2008-09-05 09:45:00,46.38,46.54,46.11,46.15,95900.0,45.183,45.3389,44.92,44.9589,95900.0
2008-09-05 09:50:00,46.17,46.35,45.93,46.01,64300.0,44.9784,45.1538,44.7446,44.8226,64300.0
2008-09-05 09:55:00,46.01,46.02,45.84,45.88,65600.0,44.8226,44.8323,44.6569,44.6959,65600.0
2008-09-05 10:00:00,45.88,46.37,45.78,46.34,105400.0,44.6959,45.1733,44.5985,45.144,105400.0
2008-09-05 10:05:00,46.32,46.38,45.97,46.02,77300.0,45.1246,45.183,44.7836,44.8323,77300.0
2008-09-05 10:10:00,46.02,46.02,45.69,45.72,52800.0,44.8323,44.8323,44.5108,44.54,52800.0
2008-09-05 10:15:00,45.72,45.75,45.51,45.52,89400.0,44.54,44.5693,44.3355,44.3452,89400.0
2008-09-05 10:20:00,45.52,45.58,45.45,45.47,121100.0,44.3452,44.4037,44.277,44.2965,121100.0
2008-09-05 10:25:00,45.47,45.53,45.42,45.42,89600.0,44.2965,44.3549,44.2478,44.2478,89600.0
2008-09-05 10:30:00,45.42,45.55,45.38,45.46,69800.0,44.2478,44.3744,44.2088,44.2868,69800.0
2008-09-05 10:35:00,45.45,45.65,45.45,45.5,35500.0,44.277,44.4718,44.277,44.3257,35500.0
2008-09-05 10:40:00,45.51,45.52,45.35,45.41,48700.0,44.3355,44.3452,44.1796,44.238,48700.0
2008-09-05 10:45:00,45.41,45.44,45.3,45.38,59400.0,44.238,44.2673,44.1309,44.2088,59400.0
2008-09-05 10:50:00,45.37,45.41,45.32,45.39,79400.0,44.1991,44.238,44.1504,44.2186,79400.0
2008-09-05 10:55:00,45.38,45.38,45.09,45.13,48500.0,44.2088,44.2088,43.9263,43.9653,48500.0
2008-09-05 11:00:00,45.13,45.26,45.12,45.25,55800.0,43.9653,44.0919,43.9555,44.0822,55800.0
2008-09-05 11:05:00,45.25,45.32,45.18,45.18,41700.0,44.0822,44.1504,44.014,44.014,41700.0
2008-09-05 11:10:00,45.16,45.22,45.07,45.19,75000.0,43.9945,44.0529,43.9068,44.0237,75000.0
2008-09-05 11:15:00,45.19,45.24,45.15,45.18,46300.0,44.0237,44.0724,43.9848,44.014,46300.0
2008-09-05 11:20:00,45.18,45.32,45.17,45.31,50900.0,44.014,44.1504,44.0042,44.1406,50900.0
2008-09-05 11:25:00,45.31,45.58,45.31,45.52,59400.0,44.1406,44.4037,44.1406,44.3452,59400.0
2008-09-05 11:30:00,45.52,45.54,45.43,45.54,55000.0,44.3452,44.3647,44.2575,44.3647,55000.0
2008-09-05 11:35:00,45.55,45.56,45.43,45.47,43000.0,44.3744,44.3842,44.2575,44.2965,43000.0
2008-09-05 11:40:00,45.46,45.56,45.43,45.53,43500.0,44.2868,44.3842,44.2575,44.3549,43500.0
2008-09-05 11:45:00,45.54,45.66,45.53,45.61,77400.0,44.3647,44.4816,44.3549,44.4329,77400.0
2008-09-05 11:50:00,45.61,45.77,45.56,45.75,56300.0,44.4329,44.5888,44.3842,44.5693,56300.0
2008-09-05 11:55:00,45.75,45.85,45.69,45.72,77800.0,44.5693,44.6667,44.5108,44.54,77800.0
2008-09-05 12:00:00,45.73,45.79,45.69,45.73,37900.0,44.5498,44.6082,44.5108,44.5498,37900.0
2008-09-05 12:05:00,45.75,45.8,45.67,45.78,45900.0,44.5693,44.618,44.4913,44.5985,45900.0
2008-09-05 12:10:00,45.78,45.83,45.76,45.8,36800.0,44.5985,44.6472,44.579,44.618,36800.0
2008-09-05 12:15:00,45.8,45.83,45.76,45.8,18300.0,44.618,44.6472,44.579,44.618,18300.0
2008-09-05 12:20:00,45.8,45.89,45.77,45.83,24200.0,44.618,44.7057,44.5888,44.6472,24200.0
2008-09-05 12:25:00,45.83,46.13,45.83,46.12,30600.0,44.6472,44.9395,44.6472,44.9297,30600.0
2008-09-05 12:30:00,46.12,46.19,46.03,46.1,55400.0,44.9297,44.9979,44.842,44.9102,55400.0
2008-09-05 12:35:00,46.11,46.16,46.06,46.06,78100.0,44.92,44.9687,44.8713,44.8713,78100.0
2008-09-05 12:40:00,46.05,46.12,46.01,46.08,51200.0,44.8615,44.9297,44.8226,44.8908,51200.0
2008-09-05 12:45:00,46.08,46.17,46.05,46.07,63600.0,44.8908,44.9784,44.8615,44.881,63600.0
2008-09-05 12:50:00,46.07,46.18,45.95,46.05,41800.0,44.881,44.9882,44.7641,44.8615,41800.0
2008-09-05 12:55:00,46.03,46.03,45.96,45.97,17500.0,44.842,44.842,44.7738,44.7836,17500.0
2008-09-05 13:00:00,45.98,46.0,45.91,45.95,29100.0,44.7933,44.8128,44.7251,44.7641,29100.0
2008-09-05 13:05:00,45.95,46.11,45.95,46.01,57300.0,44.7641,44.92,44.7641,44.8226,57300.0
2008-09-05 13:10:00,46.01,46.17,45.97,46.17,60000.0,44.8226,44.9784,44.7836,44.9784,60000.0
2008-09-05 13:15:00,46.16,46.18,45.98,46.01,53400.0,44.9687,44.9882,44.7933,44.8226,53400.0
2008-09-05 13:20:00,46.03,46.03,45.91,45.98,22400.0,44.842,44.842,44.7251,44.7933,22400.0
2008-09-05 13:25:00,46.0,46.0,45.89,45.89,17700.0,44.8128,44.8128,44.7057,44.7057,17700.0
2008-09-05 13:30:00,45.88,45.94,45.85,45.92,42700.0,44.6959,44.7544,44.6667,44.7349,42700.0
2008-09-05 13:35:00,45.92,45.94,45.69,45.76,31900.0,44.7349,44.7544,44.5108,44.579,31900.0
2008-09-05 13:40:00,45.74,45.89,45.72,45.89,20400.0,44.5595,44.7057,44.54,44.7057,20400.0
2008-09-05 13:45:00,45.89,45.91,45.82,45.83,11400.0,44.7057,44.7251,44.6375,44.6472,11400.0
2008-09-05 13:50:00,45.83,45.86,45.77,45.86,9900.0,44.6472,44.6764,44.5888,44.6764,9900.0
2008-09-05 13:55:00,45.87,46.06,45.87,46.05,22200.0,44.6862,44.8713,44.6862,44.8615,22200.0
2008-09-05 14:00:00,46.05,46.05,45.85,45.97,22600.0,44.8615,44.8615,44.6667,44.7836,22600.0
2008-09-05 14:05:00,45.95,46.06,45.95,46.03,29300.0,44.7641,44.8713,44.7641,44.842,29300.0
2008-09-05 14:10:00,46.03,46.09,45.97,46.06,48700.0,44.842,44.9005,44.7836,44.8713,48700.0
2008-09-05 14:15:00,46.05,46.17,45.99,46.17,37400.0,44.8615,44.9784,44.8031,44.9784,37400.0
2008-09-05 14:20:00,46.17,46.26,46.14,46.19,80400.0,44.9784,45.0661,44.9492,44.9979,80400.0
2008-09-05 14:25:00,46.18,46.27,46.16,46.23,41600.0,44.9882,45.0758,44.9687,45.0369,41600.0
2008-09-05 14:30:00,46.23,46.36,46.2,46.33,88500.0,45.0369,45.1635,45.0077,45.1343,88500.0
2008-09-05 14:35:00,46.35,46.47,46.3,46.43,102700.0,45.1538,45.2707,45.1051,45.2317,102700.0
2008-09-05 14:40:00,46.42,46.53,46.38,46.51,53500.0,45.222,45.3291,45.183,45.3097,53500.0
2008-09-05 14:45:00,46.51,46.58,46.43,46.47,63400.0,45.3097,45.3778,45.2317,45.2707,63400.0
2008-09-05 14:50:00,46.46,46.52,46.41,46.48,27500.0,45.2609,45.3194,45.2122,45.2804,27500.0
2008-09-05 14:55:00,46.49,46.61,46.47,46.47,32900.0,45.2902,45.4071,45.2707,45.2707,32900.0
2008-09-05 15:00:00,46.47,46.51,46.35,46.42,51200.0,45.2707,45.3097,45.1538,45.222,51200.0
2008-09-05 15:05:00,46.43,46.45,46.35,46.38,41600.0,45.2317,45.2512,45.1538,45.183,41600.0
2008-09-05 15:10:00,46.37,46.38,46.28,46.33,105600.0,45.1733,45.183,45.0856,45.1343,105600.0
2008-09-05 15:15:00,46.35,46.49,46.31,46.48,45800.0,45.1538,45.2902,45.1148,45.2804,45800.0
2008-09-05 15:20:00,46.47,46.47,46.37,46.41,56100.0,45.2707,45.2707,45.1733,45.2122,56100.0
2008-09-05 15:25:00,46.43,46.47,46.37,46.47,89300.0,45.2317,45.2707,45.1733,45.2707,89300.0
2008-09-05 15:30:00,46.47,46.52,46.42,46.47,65900.0,45.2707,45.3194,45.222,45.2707,65900.0
2008-09-05 15:35:00,46.47,46.58,46.47,46.56,75400.0,45.2707,45.3778,45.2707,45.3584,75400.0
2008-09-05 15:40:00,46.56,46.61,46.49,46.59,74100.0,45.3584,45.4071,45.2902,45.3876,74100.0
2008-09-05 15:45:00,46.6,46.71,46.59,46.63,96400.0,45.3973,45.5045,45.3876,45.4266,96400.0
2008-09-05 15:50:00,46.63,46.67,46.56,46.57,127100.0,45.4266,45.4655,45.3584,45.3681,127100.0
2008-09-05 15:55:00,46.57,46.57,46.44,46.47,168800.0,45.3681,45.3681,45.2415,45.2707,168800.0
2008-09-08 09:30:00,45.69,46.31,45.47,45.99,248400.0,44.5108,45.1148,44.2965,44.8031,248400.0
2008-09-08 09:35:00,46.0,46.34,45.98,46.05,231600.0,44.8128,45.144,44.7933,44.8615,231600.0
2008-09-08 09:40:00,46.07,46.72,46.04,46.16,221600.0,44.881,45.5142,44.8518,44.9687,221600.0
2008-09-08 09:45:00,46.16,46.38,46.04,46.2,87900.0,44.9687,45.183,44.8518,45.0077,87900.0
2008-09-08 09:50:00,46.21,46.34,46.01,46.16,48900.0,45.0174,45.144,44.8226,44.9687,48900.0
2008-09-08 09:55:00,46.16,46.33,45.63,45.63,75100.0,44.9687,45.1343,44.4524,44.4524,75100.0
2008-09-08 10:00:00,45.68,46.0,45.42,45.94,83800.0,44.5011,44.8128,44.2478,44.7544,83800.0
2008-09-08 10:05:00,45.94,46.04,45.84,45.97,76600.0,44.7544,44.8518,44.6569,44.7836,76600.0
2008-09-08 10:10:00,45.98,46.0,45.72,45.86,39600.0,44.7933,44.8128,44.54,44.6764,39600.0
2008-09-08 10:15:00,45.87,45.98,45.76,45.95,26100.0,44.6862,44.7933,44.579,44.7641,26100.0
2008-09-08 10:20:00,45.94,45.99,45.71,45.74,55100.0,44.7544,44.8031,44.5303,44.5595,55100.0
2008-09-08 10:25:00,45.79,45.86,45.65,45.65,43900.0,44.6082,44.6764,44.4718,44.4718,43900.0
2008-09-08 10:30:00,45.69,45.7,45.66,45.7,105800.0,44.5108,44.5206,44.4816,44.5206,105800.0
2008-09-08 10:35:00,45.69,45.7,45.55,45.59,118600.0,44.5108,44.5206,44.3744,44.4134,118600.0
2008-09-08 10:40:00,45.63,45.73,45.57,45.62,100300.0,44.4524,44.5498,44.3939,44.4426,100300.0
2008-09-08 10:45:00,45.62,45.85,45.57,45.83,51200.0,44.4426,44.6667,44.3939,44.6472,51200.0
2008-09-08 10:50:00,45.83,45.83,45.57,45.64,68000.0,44.6472,44.6472,44.3939,44.4621,68000.0
2008-09-08 10:55:00,45.64,45.79,45.5,45.5,59400.0,44.4621,44.6082,44.3257,44.3257,59400.0
2008-09-08 11:00:00,45.5,45.67,45.19,45.58,62300.0,44.3257,44.4913,44.0237,44.4037,62300.0
2008-09-08 11:05:00,45.57,45.62,45.42,45.43,44000.0,44.3939,44.4426,44.2478,44.2575,44000.0
2008-09-08 11:10:00,45.43,45.59,45.43,45.56,72000.0,44.2575,44.4134,44.2575,44.3842,72000.0
2008-09-08 11:15:00,45.55,45.56,45.34,45.48,41000.0,44.3744,44.3842,44.1698,44.3062,41000.0
2008-09-08 11:20:00,45.48,45.63,45.48,45.6,39300.0,44.3062,44.4524,44.3062,44.4231,39300.0
2008-09-08 11:25:00,45.6,45.66,45.33,45.39,53600.0,44.4231,44.4816,44.1601,44.2186,53600.0
2008-09-08 11:30:00,45.4,45.65,45.4,45.47,83100.0,44.2283,44.4718,44.2283,44.2965,83100.0
2008-09-08 11:35:00,45.47,45.56,45.42,45.48,45100.0,44.2965,44.3842,44.2478,44.3062,45100.0
2008-09-08 11:40:00,45.49,45.49,45.23,45.29,45200.0,44.316,44.316,44.0627,44.1211,45200.0
2008-09-08 11:45:00,45.3,45.35,45.11,45.19,62100.0,44.1309,44.1796,43.9458,44.0237,62100.0
2008-09-08 11:50:00,45.19,45.27,44.99,45.03,96500.0,44.0237,44.1017,43.8289,43.8679,96500.0
2008-09-08 11:55:00,45.05,45.17,45.04,45.15,93700.0,43.8873,44.0042,43.8776,43.9848,93700.0
2008-09-08 12:00:00,45.16,45.21,45.04,45.04,57300.0,43.9945,44.0432,43.8776,43.8776,57300.0
2008-09-08 12:05:00,45.07,45.18,45.03,45.08,37500.0,43.9068,44.014,43.8679,43.9166,37500.0
2008-09-08 12:10:00,45.08,45.2,45.08,45.2,46600.0,43.9166,44.0335,43.9166,44.0335,46600.0
2008-09-08 12:15:00,45.21,45.51,45.21,45.47,43500.0,44.0432,44.3355,44.0432,44.2965,43500.0
2008-09-08 12:20:00,45.47,45.47,45.07,45.13,106900.0,44.2965,44.2965,43.9068,43.9653,106900.0
2008-09-08 12:25:00,45.14,45.29,45.14,45.28,20500.0,43.975,44.1211,43.975,44.1114,20500.0
2008-09-08 12:30:00,45.28,45.49,45.28,45.41,119500.0,44.1114,44.316,44.1114,44.238,119500.0
2008-09-08 12:35:00,45.4,45.42,45.3,45.41,40800.0,44.2283,44.2478,44.1309,44.238,40800.0
2008-09-08 12:40:00,45.41,45.61,45.4,45.53,103200.0,44.238,44.4329,44.2283,44.3549,103200.0
2008-09-08 12:45:00,45.55,45.75,45.53,45.65,80600.0,44.3744,44.5693,44.3549,44.4718,80600.0
2008-09-08 12:50:00,45.66,45.68,45.46,45.54,38100.0,44.4816,44.5011,44.2868,44.3647,38100.0
2008-09-08 12:55:00,45.53,45.6,45.52,45.6,51600.0,44.3549,44.4231,44.3452,44.4231,51600.0
2008-09-08 13:00:00,45.6,45.64,45.52,45.53,111900.0,44.4231,44.4621,44.3452,44.3549,111900.0
2008-09-08 13:05:00,45.53,45.64,45.51,45.56,87400.0,44.3549,44.4621,44.3355,44.3842,87400.0
2008-09-08 13:10:00,45.54,45.72,45.52,45.67,93000.0,44.3647,44.54,44.3452,44.4913,93000.0
2008-09-08 13:15:00,45.66,45.66,45.5,45.62,59700.0,44.4816,44.4816,44.3257,44.4426,59700.0
2008-09-08 13:20:00,45.61,45.63,45.53,45.57,51900.0,44.4329,44.4524,44.3549,44.3939,51900.0
2008-09-08 13:25:00,45.57,45.57,45.44,45.52,25900.0,44.3939,44.3939,44.2673,44.3452,25900.0
2008-09-08 13:30:00,45.5,45.56,45.39,45.42,36700.0,44.3257,44.3842,44.2186,44.2478,36700.0
2008-09-08 13:35:00,45.42,45.53,45.34,45.34,39200.0,44.2478,44.3549,44.1698,44.1698,39200.0
2008-09-08 13:40:00,45.35,45.35,45.19,45.2,59600.0,44.1796,44.1796,44.0237,44.0335,59600.0
2008-09-08 13:45:00,45.21,45.21,45.02,45.02,94200.0,44.0432,44.0432,43.8581,43.8581,94200.0
2008-09-08 13:50:00,45.02,45.05,44.94,45.0,65200.0,43.8581,43.8873,43.7802,43.8386,65200.0
2008-09-08 13:55:00,45.0,45.03,44.95,44.96,63500.0,43.8386,43.8679,43.7899,43.7997,63500.0
2008-09-08 14:00:00,44.97,45.23,44.94,45.23,79400.0,43.8094,44.0627,43.7802,44.0627,79400.0
2008-09-08 14:05:00,45.23,45.31,45.15,45.24,58700.0,44.0627,44.1406,43.9848,44.0724,58700.0
2008-09-08 14:10:00,45.23,45.3,45.13,45.27,80200.0,44.0627,44.1309,43.9653,44.1017,80200.0
2008-09-08 14:15:00,45.27,45.28,45.22,45.25,27800.0,44.1017,44.1114,44.0529,44.0822,27800.0
2008-09-08 14:20:00,45.25,45.36,45.2,45.35,60100.0,44.0822,44.1893,44.0335,44.1796,60100.0
2008-09-08 14:25:00,45.34,45.43,45.3,45.39,39700.0,44.1698,44.2575,44.1309,44.2186,39700.0
2008-09-08 14:30:00,45.39,45.5,45.38,45.42,37200.0,44.2186,44.3257,44.2088,44.2478,37200.0
2008-09-08 14:35:00,45.42,45.52,45.39,45.51,43900.0,44.2478,44.3452,44.2186,44.3355,43900.0
2008-09-08 14:40:00,45.51,45.56,45.45,45.56,35900.0,44.3355,44.3842,44.277,44.3842,35900.0
2008-09-08 14:45:00,45.56,45.64,45.48,45.5,91400.0,44.3842,44.4621,44.3062,44.3257,91400.0
2008-09-08 14:50:00,45.49,45.52,45.43,45.51,27700.0,44.316,44.3452,44.2575,44.3355,27700.0
2008-09-08 14:55:00,45.51,45.51,45.35,45.42,37000.0,44.3355,44.3355,44.1796,44.2478,37000.0
2008-09-08 15:00:00,45.42,45.46,45.35,45.35,39000.0,44.2478,44.2868,44.1796,44.1796,39000.0
2008-09-08 15:05:00,45.34,45.37,45.25,45.31,65900.0,44.1698,44.1991,44.0822,44.1406,65900.0
2008-09-08 15:10:00,45.3,45.55,45.24,45.52,88500.0,44.1309,44.3744,44.0724,44.3452,88500.0
2008-09-08 15:15:00,45.52,45.61,45.48,45.5,45500.0,44.3452,44.4329,44.3062,44.3257,45500.0
2008-09-08 15:20:00,45.52,45.73,45.51,45.68,55700.0,44.3452,44.5498,44.3355,44.5011,55700.0
2008-09-08 15:25:00,45.69,45.8,45.65,45.78,48700.0,44.5108,44.618,44.4718,44.5985,48700.0
2008-09-08 15:30:00,45.78,45.93,45.77,45.91,97900.0,44.5985,44.7446,44.5888,44.7251,97900.0
2008-09-08 15:35:00,45.91,45.92,45.82,45.88,67600.0,44.7251,44.7349,44.6375,44.6959,67600.0
2008-09-08 15:40:00,45.87,45.92,45.7,45.82,57600.0,44.6862,44.7349,44.5206,44.6375,57600.0
2008-09-08 15:45:00,45.82,45.92,45.82,45.84,80300.0,44.6375,44.7349,44.6375,44.6569,80300.0
2008-09-08 15:50:00,45.85,45.94,45.85,45.94,165500.0,44.6667,44.7544,44.6667,44.7544,165500.0
2008-09-08 15:55:00,45.94,46.03,45.93,45.94,217700.0,44.7544,44.842,44.7446,44.7544,217700.0
2008-09-09 09:30:00,46.09,46.68,45.82,46.17,63800.0,44.9005,45.4753,44.6375,44.9784,63800.0
2008-09-09 09:35:00,46.18,46.31,46.05,46.22,51700.0,44.9882,45.1148,44.8615,45.0271,51700.0
2008-09-09 09:40:00,46.2,46.61,46.12,46.14,88500.0,45.0077,45.4071,44.9297,44.9492,88500.0
2008-09-09 09:45:00,46.13,46.2,45.92,46.0,271900.0,44.9395,45.0077,44.7349,44.8128,271900.0
2008-09-09 09:50:00,46.0,46.05,45.89,46.01,62300.0,44.8128,44.8615,44.7057,44.8226,62300.0
2008-09-09 09:55:00,46.01,46.07,45.86,45.92,39300.0,44.8226,44.881,44.6764,44.7349,39300.0
2008-09-09 10:00:00,45.92,45.94,45.71,45.83,57100.0,44.7349,44.7544,44.5303,44.6472,57100.0
2008-09-09 10:05:00,45.79,45.92,45.73,45.73,42300.0,44.6082,44.7349,44.5498,44.5498,42300.0
2008-09-09 10:10:00,45.73,45.84,45.61,45.75,54500.0,44.5498,44.6569,44.4329,44.5693,54500.0
2008-09-09 10:15:00,45.73,45.84,45.66,45.75,42600.0,44.5498,44.6569,44.4816,44.5693,42600.0
2008-09-09 10:20:00,45.76,46.02,45.73,45.95,55900.0,44.579,44.8323,44.5498,44.7641,55900.0
2008-09-09 10:25:00,45.95,46.02,45.62,45.67,56400.0,44.7641,44.8323,44.4426,44.4913,56400.0
2008-09-09 10:30:00,45.67,45.71,45.53,45.58,67400.0,44.4913,44.5303,44.3549,44.4037,67400.0
2008-09-09 10:35:00,45.58,45.69,45.52,45.57,59100.0,44.4037,44.5108,44.3452,44.3939,59100.0
2008-09-09 10:40:00,45.57,45.68,45.56,45.61,72300.0,44.3939,44.5011,44.3842,44.4329,72300.0
2008-09-09 10:45:00,45.61,45.72,45.46,45.46,90000.0,44.4329,44.54,44.2868,44.2868,90000.0
2008-09-09 10:50:00,45.46,45.59,45.46,45.56,26200.0,44.2868,44.4134,44.2868,44.3842,26200.0
2008-09-09 10:55:00,45.56,45.62,45.36,45.44,63800.0,44.3842,44.4426,44.1893,44.2673,63800.0
2008-09-09 11:00:00,45.44,45.44,45.31,45.4,57900.0,44.2673,44.2673,44.1406,44.2283,57900.0
2008-09-09 11:05:00,45.4,45.4,45.19,45.31,69600.0,44.2283,44.2283,44.0237,44.1406,69600.0
2008-09-09 11:10:00,45.3,45.33,45.13,45.14,55700.0,44.1309,44.1601,43.9653,43.975,55700.0
2008-09-09 11:15:00,45.14,45.17,44.98,45.0,74000.0,43.975,44.0042,43.8191,43.8386,74000.0
2008-09-09 11:20:00,45.0,45.02,44.91,44.93,91000.0,43.8386,43.8581,43.7509,43.7704,91000.0
2008-09-09 11:25:00,44.92,45.0,44.8,44.93,86400.0,43.7607,43.8386,43.6438,43.7704,86400.0
2008-09-09 11:30:00,44.92,45.08,44.87,45.06,89000.0,43.7607,43.9166,43.712,43.8971,89000.0
2008-09-09 11:35:00,45.06,45.37,45.06,45.3,101500.0,43.8971,44.1991,43.8971,44.1309,101500.0
2008-09-09 11:40:00,45.3,45.31,45.25,45.29,34500.0,44.1309,44.1406,44.0822,44.1211,34500.0
2008-09-09 11:45:00,45.3,45.49,45.29,45.49,70800.0,44.1309,44.316,44.1211,44.316,70800.0
2008-09-09 11:50:00,45.49,45.51,45.37,45.48,56400.0,44.316,44.3355,44.1991,44.3062,56400.0
2008-09-09 11:55:00,45.48,45.49,45.38,45.38,41400.0,44.3062,44.316,44.2088,44.2088,41400.0
2008-09-09 12:00:00,45.37,45.39,45.18,45.23,42500.0,44.1991,44.2186,44.014,44.0627,42500.0
2008-09-09 12:05:00,45.24,45.26,45.14,45.16,75800.0,44.0724,44.0919,43.975,43.9945,75800.0
2008-09-09 12:10:00,45.15,45.18,45.0,45.14,81600.0,43.9848,44.014,43.8386,43.975,81600.0
2008-09-09 12:15:00,45.13,45.26,45.13,45.22,25500.0,43.9653,44.0919,43.9653,44.0529,25500.0
2008-09-09 12:20:00,45.22,45.42,45.21,45.39,27000.0,44.0529,44.2478,44.0432,44.2186,27000.0
2008-09-09 12:25:00,45.4,45.43,45.31,45.31,32700.0,44.2283,44.2575,44.1406,44.1406,32700.0
2008-09-09 12:30:00,45.3,45.31,45.18,45.21,40400.0,44.1309,44.1406,44.014,44.0432,40400.0
2008-09-09 12:35:00,45.21,45.39,45.19,45.34,33900.0,44.0432,44.2186,44.0237,44.1698,33900.0
2008-09-09 12:40:00,45.34,45.41,45.24,45.41,24100.0,44.1698,44.238,44.0724,44.238,24100.0
2008-09-09 12:45:00,45.41,45.6,45.41,45.52,48500.0,44.238,44.4231,44.238,44.3452,48500.0
2008-09-09 12:50:00,45.51,45.56,45.46,45.48,30500.0,44.3355,44.3842,44.2868,44.3062,30500.0
2008-09-09 12:55:00,45.48,45.53,45.42,45.49,22800.0,44.3062,44.3549,44.2478,44.316,22800.0
2008-09-09 13:00:00,45.47,45.59,45.38,45.59,44600.0,44.2965,44.4134,44.2088,44.4134,44600.0
2008-09-09 13:05:00,45.57,45.72,45.53,45.54,89800.0,44.3939,44.54,44.3549,44.3647,89800.0
2008-09-09 13:10:00,45.53,45.59,45.43,45.55,65200.0,44.3549,44.4134,44.2575,44.3744,65200.0
2008-09-09 13:15:00,45.53,45.6,45.48,45.51,41600.0,44.3549,44.4231,44.3062,44.3355,41600.0
2008-09-09 13:20:00,45.51,45.57,45.39,45.4,71300.0,44.3355,44.3939,44.2186,44.2283,71300.0
2008-09-09 13:25:00,45.4,45.43,45.12,45.13,130800.0,44.2283,44.2575,43.9555,43.9653,130800.0
2008-09-09 13:30:00,45.14,45.22,45.07,45.17,93800.0,43.975,44.0529,43.9068,44.0042,93800.0
2008-09-09 13:35:00,45.17,45.19,45.11,45.18,40800.0,44.0042,44.0237,43.9458,44.014,40800.0
2008-09-09 13:40:00,45.17,45.23,45.14,45.22,34100.0,44.0042,44.0627,43.975,44.0529,34100.0
2008-09-09 13:45:00,45.21,45.24,45.06,45.14,55900.0,44.0432,44.0724,43.8971,43.975,55900.0
2008-09-09 13:50:00,45.14,45.21,45.06,45.13,81100.0,43.975,44.0432,43.8971,43.9653,81100.0
2008-09-09 13:55:00,45.11,45.18,45.04,45.16,26700.0,43.9458,44.014,43.8776,43.9945,26700.0
2008-09-09 14:00:00,45.14,45.21,45.1,45.19,43700.0,43.975,44.0432,43.936,44.0237,43700.0
2008-09-09 14:05:00,45.18,45.19,45.09,45.09,39900.0,44.014,44.0237,43.9263,43.9263,39900.0
2008-09-09 14:10:00,45.09,45.12,45.01,45.01,136900.0,43.9263,43.9555,43.8484,43.8484,136900.0
2008-09-09 14:15:00,45.01,45.06,44.99,45.05,167100.0,43.8484,43.8971,43.8289,43.8873,167100.0
2008-09-09 14:20:00,45.05,45.09,44.97,45.03,129600.0,43.8873,43.9263,43.8094,43.8679,129600.0
2008-09-09 14:25:00,45.02,45.06,44.94,44.96,129600.0,43.8581,43.8971,43.7802,43.7997,129600.0
2008-09-09 14:30:00,44.95,44.96,44.79,44.79,112200.0,43.7899,43.7997,43.634,43.634,112200.0
2008-09-09 14:35:00,44.79,44.93,44.77,44.87,94100.0,43.634,43.7704,43.6146,43.712,94100.0
2008-09-09 14:40:00,44.87,44.91,44.8,44.83,80500.0,43.712,43.7509,43.6438,43.673,80500.0
2008-09-09 14:45:00,44.83,44.87,44.74,44.82,107800.0,43.673,43.712,43.5853,43.6633,107800.0
2008-09-09 14:50:00,44.82,44.94,44.81,44.82,56000.0,43.6633,43.7802,43.6535,43.6633,56000.0
2008-09-09 14:55:00,44.84,44.9,44.74,44.83,42300.0,43.6828,43.7412,43.5853,43.673,42300.0
2008-09-09 15:00:00,44.82,44.85,44.72,44.72,72500.0,43.6633,43.6925,43.5659,43.5659,72500.0
2008-09-09 15:05:00,44.73,44.86,44.7,44.86,64100.0,43.5756,43.7022,43.5464,43.7022,64100.0
2008-09-09 15:10:00,44.84,44.87,44.69,44.73,98600.0,43.6828,43.712,43.5366,43.5756,98600.0
2008-09-09 15:15:00,44.72,44.81,44.68,44.7,84000.0,43.5659,43.6535,43.5269,43.5464,84000.0
2008-09-09 15:20:00,44.68,44.84,44.67,44.78,79400.0,43.5269,43.6828,43.5171,43.6243,79400.0
2008-09-09 15:25:00,44.76,44.91,44.76,44.79,102000.0,43.6048,43.7509,43.6048,43.634,102000.0
2008-09-09 15:30:00,44.79,44.91,44.78,44.79,113900.0,43.634,43.7509,43.6243,43.634,113900.0
2008-09-09 15:35:00,44.78,44.8,44.55,44.63,120700.0,43.6243,43.6438,43.4002,43.4782,120700.0
2008-09-09 15:40:00,44.62,44.64,44.42,44.6,165000.0,43.4684,43.4879,43.2736,43.4489,165000.0
2008-09-09 15:45:00,44.61,44.75,44.52,44.55,151100.0,43.4587,43.5951,43.371,43.4002,151100.0
2008-09-09 15:50:00,44.56,44.56,44.29,44.3,239400.0,43.41,43.41,43.1469,43.1567,239400.0
2008-09-09 15:55:00,44.3,44.37,44.1,44.16,372900.0,43.1567,43.2249,42.9619,43.0203,372900.0
2008-09-10 09:30:00,45.19,45.82,45.05,45.73,222800.0,44.0237,44.6375,43.8873,44.5498,222800.0
2008-09-10 09:35:00,45.72,45.72,44.92,45.01,144000.0,44.54,44.54,43.7607,43.8484,144000.0
2008-09-10 09:40:00,45.0,45.2,44.89,45.14,166800.0,43.8386,44.0335,43.7315,43.975,166800.0
2008-09-10 09:45:00,45.11,45.11,44.88,45.1,93500.0,43.9458,43.9458,43.7217,43.936,93500.0
2008-09-10 09:50:00,45.06,45.2,44.93,45.18,78200.0,43.8971,44.0335,43.7704,44.014,78200.0
2008-09-10 09:55:00,45.19,45.25,44.96,44.96,42900.0,44.0237,44.0822,43.7997,43.7997,42900.0
2008-09-10 10:00:00,44.93,45.12,44.93,45.07,26400.0,43.7704,43.9555,43.7704,43.9068,26400.0
2008-09-10 10:05:00,45.06,45.1,44.92,45.09,55600.0,43.8971,43.936,43.7607,43.9263,55600.0
2008-09-10 10:10:00,45.1,45.13,44.98,45.09,42900.0,43.936,43.9653,43.8191,43.9263,42900.0
2008-09-10 10:15:00,45.1,45.12,45.05,45.12,33200.0,43.936,43.9555,43.8873,43.9555,33200.0
2008-09-10 10:20:00,45.09,45.22,45.04,45.13,38900.0,43.9263,44.0529,43.8776,43.9653,38900.0
2008-09-10 10:25:00,45.13,45.22,45.05,45.18,21600.0,43.9653,44.0529,43.8873,44.014,21600.0
2008-09-10 10:30:00,45.18,45.3,45.08,45.22,28400.0,44.014,44.1309,43.9166,44.0529,28400.0
2008-09-10 10:35:00,45.22,45.39,45.13,45.31,47100.0,44.0529,44.2186,43.9653,44.1406,47100.0
2008-09-10 10:40:00,45.29,45.38,45.22,45.32,41600.0,44.1211,44.2088,44.0529,44.1504,41600.0
2008-09-10 10:45:00,45.31,45.31,45.05,45.09,41600.0,44.1406,44.1406,43.8873,43.9263,41600.0
2008-09-10 10:50:00,45.07,45.17,45.01,45.04,66600.0,43.9068,44.0042,43.8484,43.8776,66600.0
2008-09-10 10:55:00,45.04,45.04,44.91,44.99,54200.0,43.8776,43.8776,43.7509,43.8289,54200.0
2008-09-10 11:00:00,44.98,44.99,44.75,44.87,64000.0,43.8191,43.8289,43.5951,43.712,64000.0
2008-09-10 11:05:00,44.88,44.94,44.8,44.85,116700.0,43.7217,43.7802,43.6438,43.6925,116700.0
2008-09-10 11:10:00,44.85,44.92,44.77,44.88,61100.0,43.6925,43.7607,43.6146,43.7217,61100.0
2008-09-10 11:15:00,44.89,44.97,44.86,44.95,45400.0,43.7315,43.8094,43.7022,43.7899,45400.0
2008-09-10 11:20:00,44.94,45.04,44.91,45.0,70900.0,43.7802,43.8776,43.7509,43.8386,70900.0
2008-09-10 11:25:00,45.0,45.06,44.97,45.0,34600.0,43.8386,43.8971,43.8094,43.8386,34600.0
2008-09-10 11:30:00,44.99,45.35,44.97,45.29,47900.0,43.8289,44.1796,43.8094,44.1211,47900.0
2008-09-10 11:35:00,45.28,45.34,45.24,45.29,18500.0,44.1114,44.1698,44.0724,44.1211,18500.0
2008-09-10 11:40:00,45.27,45.47,45.26,45.41,15600.0,44.1017,44.2965,44.0919,44.238,15600.0
2008-09-10 11:45:00,45.4,45.43,45.31,45.39,29500.0,44.2283,44.2575,44.1406,44.2186,29500.0
2008-09-10 11:50:00,45.39,45.41,45.22,45.25,19700.0,44.2186,44.238,44.0529,44.0822,19700.0
2008-09-10 11:55:00,45.24,45.37,45.21,45.31,18600.0,44.0724,44.1991,44.0432,44.1406,18600.0
2008-09-10 12:00:00,45.32,45.4,45.24,45.34,17300.0,44.1504,44.2283,44.0724,44.1698,17300.0
2008-09-10 12:05:00,45.33,45.58,45.32,45.52,28300.0,44.1601,44.4037,44.1504,44.3452,28300.0
2008-09-10 12:10:00,45.51,45.57,45.35,45.35,35100.0,44.3355,44.3939,44.1796,44.1796,35100.0
2008-09-10 12:15:00,45.35,45.45,45.35,45.44,14600.0,44.1796,44.277,44.1796,44.2673,14600.0
2008-09-10 12:20:00,45.44,45.5,45.37,45.39,14700.0,44.2673,44.3257,44.1991,44.2186,14700.0
2008-09-10 12:25:00,45.35,45.42,45.3,45.36,13900.0,44.1796,44.2478,44.1309,44.1893,13900.0
2008-09-10 12:30:00,45.37,45.48,45.36,45.48,17600.0,44.1991,44.3062,44.1893,44.3062,17600.0
2008-09-10 12:35:00,45.5,45.58,45.49,45.56,34100.0,44.3257,44.4037,44.316,44.3842,34100.0
2008-09-10 12:40:00,45.56,45.71,45.56,45.67,45400.0,44.3842,44.5303,44.3842,44.4913,45400.0
2008-09-10 12:45:00,45.67,45.74,45.65,45.69,46300.0,44.4913,44.5595,44.4718,44.5108,46300.0
2008-09-10 12:50:00,45.69,45.73,45.66,45.7,39600.0,44.5108,44.5498,44.4816,44.5206,39600.0
2008-09-10 12:55:00,45.7,45.8,45.66,45.69,48200.0,44.5206,44.618,44.4816,44.5108,48200.0
2008-09-10 13:00:00,45.69,45.74,45.54,45.55,76600.0,44.5108,44.5595,44.3647,44.3744,76600.0
2008-09-10 13:05:00,45.55,45.58,45.4,45.42,18400.0,44.3744,44.4037,44.2283,44.2478,18400.0
2008-09-10 13:10:00,45.41,45.46,45.36,45.39,31000.0,44.238,44.2868,44.1893,44.2186,31000.0
2008-09-10 13:15:00,45.39,45.55,45.39,45.48,16400.0,44.2186,44.3744,44.2186,44.3062,16400.0
2008-09-10 13:20:00,45.49,45.58,45.46,45.56,17500.0,44.316,44.4037,44.2868,44.3842,17500.0
2008-09-10 13:25:00,45.55,45.55,45.46,45.5,17500.0,44.3744,44.3744,44.2868,44.3257,17500.0
2008-09-10 13:30:00,45.49,45.49,45.41,45.42,14300.0,44.316,44.316,44.238,44.2478,14300.0
2008-09-10 13:35:00,45.42,45.56,45.41,45.46,40100.0,44.2478,44.3842,44.238,44.2868,40100.0
2008-09-10 13:40:00,45.46,45.49,45.3,45.31,37700.0,44.2868,44.316,44.1309,44.1406,37700.0
2008-09-10 13:45:00,45.32,45.36,45.22,45.28,33800.0,44.1504,44.1893,44.0529,44.1114,33800.0
2008-09-10 13:50:00,45.26,45.31,45.18,45.21,61200.0,44.0919,44.1406,44.014,44.0432,61200.0
2008-09-10 13:55:00,45.21,45.21,45.04,45.05,92100.0,44.0432,44.0432,43.8776,43.8873,92100.0
2008-09-10 14:00:00,45.05,45.11,45.05,45.05,137100.0,43.8873,43.9458,43.8873,43.8873,137100.0
2008-09-10 14:05:00,45.06,45.24,45.02,45.24,133600.0,43.8971,44.0724,43.8581,44.0724,133600.0
2008-09-10 14:10:00,45.23,45.29,45.22,45.28,27500.0,44.0627,44.1211,44.0529,44.1114,27500.0
2008-09-10 14:15:00,45.29,45.39,45.29,45.35,139200.0,44.1211,44.2186,44.1211,44.1796,139200.0
2008-09-10 14:20:00,45.35,45.49,45.34,45.47,65800.0,44.1796,44.316,44.1698,44.2965,65800.0
2008-09-10 14:25:00,45.48,45.56,45.47,45.53,71300.0,44.3062,44.3842,44.2965,44.3549,71300.0
2008-09-10 14:30:00,45.53,45.79,45.5,45.77,113700.0,44.3549,44.6082,44.3257,44.5888,113700.0
2008-09-10 14:35:00,45.77,45.79,45.65,45.72,65200.0,44.5888,44.6082,44.4718,44.54,65200.0
2008-09-10 14:40:00,45.72,45.76,45.66,45.68,40400.0,44.54,44.579,44.4816,44.5011,40400.0
2008-09-10 14:45:00,45.67,45.72,45.66,45.7,32100.0,44.4913,44.54,44.4816,44.5206,32100.0
2008-09-10 14:50:00,45.69,45.7,45.6,45.6,53100.0,44.5108,44.5206,44.4231,44.4231,53100.0
2008-09-10 14:55:00,45.6,45.65,45.51,45.65,71300.0,44.4231,44.4718,44.3355,44.4718,71300.0
2008-09-10 15:00:00,45.65,45.71,45.62,45.65,65000.0,44.4718,44.5303,44.4426,44.4718,65000.0
2008-09-10 15:05:00,45.65,45.81,45.64,45.75,81900.0,44.4718,44.6277,44.4621,44.5693,81900.0
2008-09-10 15:10:00,45.74,45.78,45.69,45.78,71700.0,44.5595,44.5985,44.5108,44.5985,71700.0
2008-09-10 15:15:00,45.78,45.95,45.78,45.92,152100.0,44.5985,44.7641,44.5985,44.7349,152100.0
2008-09-10 15:20:00,45.92,45.92,45.77,45.81,136800.0,44.7349,44.7349,44.5888,44.6277,136800.0
2008-09-10 15:25:00,45.81,45.82,45.71,45.78,83200.0,44.6277,44.6375,44.5303,44.5985,83200.0
2008-09-10 15:30:00,45.78,45.85,45.75,45.77,138300.0,44.5985,44.6667,44.5693,44.5888,138300.0
2008-09-10 15:35:00,45.76,45.77,45.56,45.56,137800.0,44.579,44.5888,44.3842,44.3842,137800.0
2008-09-10 15:40:00,45.56,45.71,45.55,45.71,122300.0,44.3842,44.5303,44.3744,44.5303,122300.0
2008-09-10 15:45:00,45.72,45.74,45.6,45.67,126600.0,44.54,44.5595,44.4231,44.4913,126600.0
2008-09-10 15:50:00,45.68,45.82,45.67,45.71,179500.0,44.5011,44.6375,44.4913,44.5303,179500.0
2008-09-10 15:55:00,45.71,45.71,45.52,45.63,189500.0,44.5303,44.5303,44.3452,44.4524,189500.0
2008-09-11 09:30:00,45.29,45.29,44.75,44.89,47600.0,44.1211,44.1211,43.5951,43.7315,47600.0
2008-09-11 09:35:00,44.91,45.0,44.64,44.76,58400.0,43.7509,43.8386,43.4879,43.6048,58400.0
2008-09-11 09:40:00,44.74,44.9,44.61,44.7,55000.0,43.5853,43.7412,43.4587,43.5464,55000.0
2008-09-11 09:45:00,44.62,44.82,44.59,44.7,49500.0,43.4684,43.6633,43.4392,43.5464,49500.0
2008-09-11 09:50:00,44.7,44.91,44.67,44.77,35900.0,43.5464,43.7509,43.5171,43.6146,35900.0
2008-09-11 09:55:00,44.77,44.78,44.61,44.71,29300.0,43.6146,43.6243,43.4587,43.5561,29300.0
2008-09-11 10:00:00,44.71,45.11,44.69,44.87,48200.0,43.5561,43.9458,43.5366,43.712,48200.0
2008-09-11 10:05:00,44.86,45.11,44.8,45.03,34500.0,43.7022,43.9458,43.6438,43.8679,34500.0
2008-09-11 10:10:00,45.04,45.27,44.95,45.23,29700.0,43.8776,44.1017,43.7899,44.0627,29700.0
2008-09-11 10:15:00,45.23,45.32,44.98,45.0,40900.0,44.0627,44.1504,43.8191,43.8386,40900.0
2008-09-11 10:20:00,45.01,45.08,44.92,45.08,37300.0,43.8484,43.9166,43.7607,43.9166,37300.0
2008-09-11 10:25:00,45.1,45.12,44.86,44.89,30000.0,43.936,43.9555,43.7022,43.7315,30000.0
2008-09-11 10:30:00,44.88,45.05,44.88,45.01,42900.0,43.7217,43.8873,43.7217,43.8484,42900.0
2008-09-11 10:35:00,45.01,45.11,44.96,45.06,26700.0,43.8484,43.9458,43.7997,43.8971,26700.0
2008-09-11 10:40:00,45.08,45.28,45.06,45.25,26500.0,43.9166,44.1114,43.8971,44.0822,26500.0
2008-09-11 10:45:00,45.24,45.37,45.13,45.34,33300.0,44.0724,44.1991,43.9653,44.1698,33300.0
2008-09-11 10:50:00,45.32,45.41,45.28,45.37,19800.0,44.1504,44.238,44.1114,44.1991,19800.0
2008-09-11 10:55:00,45.38,45.38,45.19,45.28,22400.0,44.2088,44.2088,44.0237,44.1114,22400.0
2008-09-11 11:00:00,45.27,45.32,45.13,45.13,48000.0,44.1017,44.1504,43.9653,43.9653,48000.0
2008-09-11 11:05:00,45.14,45.27,45.01,45.03,45300.0,43.975,44.1017,43.8484,43.8679,45300.0
2008-09-11 11:10:00,45.0,45.01,44.89,44.95,26900.0,43.8386,43.8484,43.7315,43.7899,26900.0
2008-09-11 11:15:00,44.93,45.03,44.83,44.86,38500.0,43.7704,43.8679,43.673,43.7022,38500.0
2008-09-11 11:20:00,44.87,45.02,44.86,45.0,51500.0,43.712,43.8581,43.7022,43.8386,51500.0
2008-09-11 11:25:00,44.98,45.09,44.94,45.03,59800.0,43.8191,43.9263,43.7802,43.8679,59800.0
2008-09-11 11:30:00,45.03,45.26,45.02,45.21,53700.0,43.8679,44.0919,43.8581,44.0432,53700.0
2008-09-11 11:35:00,45.22,45.31,45.14,45.23,46100.0,44.0529,44.1406,43.975,44.0627,46100.0
2008-09-11 11:40:00,45.24,45.35,45.19,45.29,49700.0,44.0724,44.1796,44.0237,44.1211,49700.0
2008-09-11 11:45:00,45.28,45.28,45.09,45.12,25700.0,44.1114,44.1114,43.9263,43.9555,25700.0
2008-09-11 11:50:00,45.12,45.35,45.12,45.33,58500.0,43.9555,44.1796,43.9555,44.1601,58500.0
2008-09-11 11:55:00,45.34,45.42,45.26,45.42,29500.0,44.1698,44.2478,44.0919,44.2478,29500.0
2008-09-11 12:00:00,45.41,45.71,45.4,45.42,48200.0,44.238,44.5303,44.2283,44.2478,48200.0
2008-09-11 12:05:00,45.41,45.43,45.27,45.32,17200.0,44.238,44.2575,44.1017,44.1504,17200.0
2008-09-11 12:10:00,45.3,45.36,45.23,45.24,14900.0,44.1309,44.1893,44.0627,44.0724,14900.0
2008-09-11 12:15:00,45.23,45.32,45.2,45.25,29200.0,44.0627,44.1504,44.0335,44.0822,29200.0
2008-09-11 12:20:00,45.23,45.26,45.1,45.12,21600.0,44.0627,44.0919,43.936,43.9555,21600.0
2008-09-11 12:25:00,45.12,45.12,45.02,45.1,33200.0,43.9555,43.9555,43.8581,43.936,33200.0
2008-09-11 12:30:00,45.09,45.21,44.95,45.2,35200.0,43.9263,44.0432,43.7899,44.0335,35200.0
2008-09-11 12:35:00,45.23,45.24,44.99,45.01,35300.0,44.0627,44.0724,43.8289,43.8484,35300.0
2008-09-11 12:40:00,44.98,45.01,44.89,44.98,37500.0,43.8191,43.8484,43.7315,43.8191,37500.0
2008-09-11 12:45:00,45.0,45.08,44.91,44.95,39200.0,43.8386,43.9166,43.7509,43.7899,39200.0
2008-09-11 12:50:00,44.97,45.07,44.92,44.96,23900.0,43.8094,43.9068,43.7607,43.7997,23900.0
2008-09-11 12:55:00,44.98,45.0,44.92,44.95,24100.0,43.8191,43.8386,43.7607,43.7899,24100.0
2008-09-11 13:00:00,44.94,45.0,44.85,44.91,34000.0,43.7802,43.8386,43.6925,43.7509,34000.0
2008-09-11 13:05:00,44.93,44.95,44.66,44.74,51200.0,43.7704,43.7899,43.5074,43.5853,51200.0
2008-09-11 13:10:00,44.75,44.78,44.69,44.76,36500.0,43.5951,43.6243,43.5366,43.6048,36500.0
2008-09-11 13:15:00,44.75,44.82,44.63,44.73,55600.0,43.5951,43.6633,43.4782,43.5756,55600.0
2008-09-11 13:20:00,44.73,44.76,44.61,44.61,37600.0,43.5756,43.6048,43.4587,43.4587,37600.0
2008-09-11 13:25:00,44.62,44.7,44.57,44.68,21900.0,43.4684,43.5464,43.4197,43.5269,21900.0
2008-09-11 13:30:00,44.68,44.85,44.68,44.72,40900.0,43.5269,43.6925,43.5269,43.5659,40900.0
2008-09-11 13:35:00,44.72,44.86,44.7,44.84,32200.0,43.5659,43.7022,43.5464,43.6828,32200.0
2008-09-11 13:40:00,44.84,44.97,44.77,44.97,42900.0,43.6828,43.8094,43.6146,43.8094,42900.0
2008-09-11 13:45:00,44.96,44.96,44.75,44.78,26600.0,43.7997,43.7997,43.5951,43.6243,26600.0
2008-09-11 13:50:00,44.8,45.0,44.75,45.0,34500.0,43.6438,43.8386,43.5951,43.8386,34500.0
2008-09-11 13:55:00,45.01,45.08,44.93,44.94,35100.0,43.8484,43.9166,43.7704,43.7802,35100.0
2008-09-11 14:00:00,44.95,45.01,44.85,44.98,27400.0,43.7899,43.8484,43.6925,43.8191,27400.0
2008-09-11 14:05:00,44.99,45.06,44.95,44.96,36000.0,43.8289,43.8971,43.7899,43.7997,36000.0
2008-09-11 14:10:00,44.95,45.0,44.86,44.86,30400.0,43.7899,43.8386,43.7022,43.7022,30400.0
2008-09-11 14:15:00,44.86,45.04,44.81,44.99,33400.0,43.7022,43.8776,43.6535,43.8289,33400.0
2008-09-11 14:20:00,45.01,45.07,44.97,44.99,40000.0,43.8484,43.9068,43.8094,43.8289,40000.0
2008-09-11 14:25:00,44.99,45.0,44.9,44.96,29100.0,43.8289,43.8386,43.7412,43.7997,29100.0
2008-09-11 14:30:00,44.96,45.0,44.86,44.93,44200.0,43.7997,43.8386,43.7022,43.7704,44200.0
2008-09-11 14:35:00,44.93,44.96,44.84,44.91,46700.0,43.7704,43.7997,43.6828,43.7509,46700.0
2008-09-11 14:40:00,44.88,45.0,44.83,44.98,42000.0,43.7217,43.8386,43.673,43.8191,42000.0
2008-09-11 14:45:00,44.97,45.1,44.97,45.07,44200.0,43.8094,43.936,43.8094,43.9068,44200.0
2008-09-11 14:50:00,45.07,45.12,45.0,45.11,56600.0,43.9068,43.9555,43.8386,43.9458,56600.0
2008-09-11 14:55:00,45.1,45.1,44.91,44.96,50300.0,43.936,43.936,43.7509,43.7997,50300.0
2008-09-11 15:00:00,44.95,45.12,44.94,45.05,51900.0,43.7899,43.9555,43.7802,43.8873,51900.0
2008-09-11 15:05:00,45.06,45.14,45.0,45.08,57200.0,43.8971,43.975,43.8386,43.9166,57200.0
2008-09-11 15:10:00,45.08,45.13,44.99,45.01,38400.0,43.9166,43.9653,43.8289,43.8484,38400.0
2008-09-11 15:15:00,44.99,45.01,44.88,44.88,73200.0,43.8289,43.8484,43.7217,43.7217,73200.0
2008-09-11 15:20:00,44.88,44.96,44.83,44.88,77000.0,43.7217,43.7997,43.673,43.7217,77000.0
2008-09-11 15:25:00,44.87,45.0,44.76,44.8,72600.0,43.712,43.8386,43.6048,43.6438,72600.0
2008-09-11 15:30:00,44.79,44.89,44.68,44.84,71300.0,43.634,43.7315,43.5269,43.6828,71300.0
2008-09-11 15:35:00,44.85,44.9,44.76,44.89,49100.0,43.6925,43.7412,43.6048,43.7315,49100.0
2008-09-11 15:40:00,44.89,45.08,44.84,45.04,136700.0,43.7315,43.9166,43.6828,43.8776,136700.0
2008-09-11 15:45:00,45.04,45.19,44.99,45.16,153200.0,43.8776,44.0237,43.8289,43.9945,153200.0
2008-09-11 15:50:00,45.18,45.47,45.17,45.46,287100.0,44.014,44.2965,44.0042,44.2868,287100.0
2008-09-11 15:55:00,45.47,45.62,45.43,45.52,296000.0,44.2965,44.4426,44.2575,44.3452,296000.0
2008-09-12 09:30:00,44.32,44.98,43.8,44.14,167200.0,43.1762,43.8191,42.6696,43.0008,167200.0
2008-09-12 09:35:00,44.14,44.75,44.05,44.29,77200.0,43.0008,43.5951,42.9131,43.1469,77200.0
2008-09-12 09:40:00,44.26,44.31,44.03,44.15,115000.0,43.1177,43.1664,42.8937,43.0106,115000.0
2008-09-12 09:45:00,44.2,44.32,44.01,44.1,49000.0,43.0593,43.1762,42.8742,42.9619,49000.0
2008-09-12 09:50:00,44.1,44.25,43.86,44.2,67200.0,42.9619,43.108,42.728,43.0593,67200.0
2008-09-12 09:55:00,44.18,44.37,44.03,44.08,60200.0,43.0398,43.2249,42.8937,42.9424,60200.0
2008-09-12 10:00:00,44.08,44.31,43.96,44.18,130800.0,42.9424,43.1664,42.8255,43.0398,130800.0
2008-09-12 10:05:00,44.19,44.42,44.11,44.12,92100.0,43.0495,43.2736,42.9716,42.9813,92100.0
2008-09-12 10:10:00,44.12,44.22,44.09,44.19,83200.0,42.9813,43.0788,42.9521,43.0495,83200.0
2008-09-12 10:15:00,44.19,44.21,44.1,44.15,104000.0,43.0495,43.069,42.9619,43.0106,104000.0
2008-09-12 10:20:00,44.14,44.14,44.0,44.04,78000.0,43.0008,43.0008,42.8644,42.9034,78000.0
2008-09-12 10:25:00,44.04,44.15,43.98,44.02,49200.0,42.9034,43.0106,42.8449,42.8839,49200.0
2008-09-12 10:30:00,44.03,44.12,44.0,44.05,51300.0,42.8937,42.9813,42.8644,42.9131,51300.0
2008-09-12 10:35:00,44.07,44.25,43.91,44.21,96100.0,42.9326,43.108,42.7768,43.069,96100.0
2008-09-12 10:40:00,44.21,44.26,44.01,44.24,68100.0,43.069,43.1177,42.8742,43.0982,68100.0
2008-09-12 10:45:00,44.25,44.25,44.01,44.01,89400.0,43.108,43.108,42.8742,42.8742,89400.0
2008-09-12 10:50:00,44.01,44.21,44.0,44.18,29700.0,42.8742,43.069,42.8644,43.0398,29700.0
2008-09-12 10:55:00,44.17,44.37,44.08,44.37,26000.0,43.03,43.2249,42.9424,43.2249,26000.0
2008-09-12 11:00:00,44.37,44.45,44.28,44.45,65000.0,43.2249,43.3028,43.1372,43.3028,65000.0
2008-09-12 11:05:00,44.45,44.45,44.23,44.43,28300.0,43.3028,43.3028,43.0885,43.2833,28300.0
2008-09-12 11:10:00,44.42,44.77,44.42,44.77,44300.0,43.2736,43.6146,43.2736,43.6146,44300.0
2008-09-12 11:15:00,44.75,45.05,44.75,44.96,63100.0,43.5951,43.8873,43.5951,43.7997,63100.0
2008-09-12 11:20:00,44.95,45.17,44.95,45.12,29300.0,43.7899,44.0042,43.7899,43.9555,29300.0
2008-09-12 11:25:00,45.15,45.2,44.94,44.94,34300.0,43.9848,44.0335,43.7802,43.7802,34300.0
2008-09-12 11:30:00,44.94,44.98,44.88,44.91,19700.0,43.7802,43.8191,43.7217,43.7509,19700.0
2008-09-12 11:35:00,44.93,44.94,44.81,44.81,41300.0,43.7704,43.7802,43.6535,43.6535,41300.0
2008-09-12 11:40:00,44.8,44.8,44.62,44.78,23100.0,43.6438,43.6438,43.4684,43.6243,23100.0
2008-09-12 11:45:00,44.75,44.81,44.68,44.78,28100.0,43.5951,43.6535,43.5269,43.6243,28100.0
2008-09-12 11:50:00,44.76,44.8,44.65,44.69,21600.0,43.6048,43.6438,43.4977,43.5366,21600.0
2008-09-12 11:55:00,44.7,44.81,44.64,44.8,28200.0,43.5464,43.6535,43.4879,43.6438,28200.0
2008-09-12 12:00:00,44.81,44.87,44.76,44.78,77600.0,43.6535,43.712,43.6048,43.6243,77600.0
2008-09-12 12:05:00,44.79,44.85,44.76,44.84,16300.0,43.634,43.6925,43.6048,43.6828,16300.0
2008-09-12 12:10:00,44.84,44.87,44.77,44.77,26000.0,43.6828,43.712,43.6146,43.6146,26000.0
2008-09-12 12:15:00,44.77,44.93,44.75,44.92,28100.0,43.6146,43.7704,43.5951,43.7607,28100.0
2008-09-12 12:20:00,44.92,44.92,44.77,44.78,19400.0,43.7607,43.7607,43.6146,43.6243,19400.0
2008-09-12 12:25:00,44.77,44.8,44.69,44.76,23900.0,43.6146,43.6438,43.5366,43.6048,23900.0
2008-09-12 12:30:00,44.79,44.84,44.75,44.8,16200.0,43.634,43.6828,43.5951,43.6438,16200.0
2008-09-12 12:35:00,44.8,44.89,44.78,44.86,10400.0,43.6438,43.7315,43.6243,43.7022,10400.0
2008-09-12 12:40:00,44.86,44.93,44.83,44.87,18100.0,43.7022,43.7704,43.673,43.712,18100.0
2008-09-12 12:45:00,44.84,44.84,44.53,44.59,38600.0,43.6828,43.6828,43.3808,43.4392,38600.0
2008-09-12 12:50:00,44.58,44.59,44.37,44.38,45500.0,43.4295,43.4392,43.2249,43.2346,45500.0
2008-09-12 12:55:00,44.37,44.5,44.35,44.41,33700.0,43.2249,43.3515,43.2054,43.2639,33700.0
2008-09-12 13:00:00,44.41,44.44,44.32,44.39,46100.0,43.2639,43.2931,43.1762,43.2444,46100.0
2008-09-12 13:05:00,44.4,44.41,44.32,44.4,25500.0,43.2541,43.2639,43.1762,43.2541,25500.0
2008-09-12 13:10:00,44.39,44.41,44.27,44.34,22200.0,43.2444,43.2639,43.1275,43.1957,22200.0
2008-09-12 13:15:00,44.33,44.46,44.33,44.45,21300.0,43.1859,43.3126,43.1859,43.3028,21300.0
2008-09-12 13:20:00,44.45,44.53,44.43,44.45,11300.0,43.3028,43.3808,43.2833,43.3028,11300.0
2008-09-12 13:25:00,44.46,44.67,44.46,44.62,22800.0,43.3126,43.5171,43.3126,43.4684,22800.0
2008-09-12 13:30:00,44.61,44.64,44.54,44.6,17900.0,43.4587,43.4879,43.3905,43.4489,17900.0
2008-09-12 13:35:00,44.6,44.6,44.49,44.58,27100.0,43.4489,43.4489,43.3418,43.4295,27100.0
2008-09-12 13:40:00,44.58,44.75,44.5,44.73,34100.0,43.4295,43.5951,43.3515,43.5756,34100.0
2008-09-12 13:45:00,44.73,44.78,44.66,44.77,28300.0,43.5756,43.6243,43.5074,43.6146,28300.0
2008-09-12 13:50:00,44.78,44.88,44.75,44.84,28400.0,43.6243,43.7217,43.5951,43.6828,28400.0
2008-09-12 13:55:00,44.84,44.88,44.79,44.88,25900.0,43.6828,43.7217,43.634,43.7217,25900.0
2008-09-12 14:00:00,44.89,44.89,44.56,44.68,28300.0,43.7315,43.7315,43.41,43.5269,28300.0
2008-09-12 14:05:00,44.7,44.76,44.67,44.68,17700.0,43.5464,43.6048,43.5171,43.5269,17700.0
2008-09-12 14:10:00,44.67,44.85,44.67,44.78,31400.0,43.5171,43.6925,43.5171,43.6243,31400.0
2008-09-12 14:15:00,44.8,44.82,44.74,44.77,23300.0,43.6438,43.6633,43.5853,43.6146,23300.0
2008-09-12 14:20:00,44.76,45.07,44.74,44.96,39700.0,43.6048,43.9068,43.5853,43.7997,39700.0
2008-09-12 14:25:00,44.95,44.95,44.75,44.8,28000.0,43.7899,43.7899,43.5951,43.6438,28000.0
2008-09-12 14:30:00,44.81,44.84,44.73,44.82,16700.0,43.6535,43.6828,43.5756,43.6633,16700.0
2008-09-12 14:35:00,44.83,44.95,44.77,44.95,20800.0,43.673,43.7899,43.6146,43.7899,20800.0
2008-09-12 14:40:00,44.94,45.04,44.92,44.93,51100.0,43.7802,43.8776,43.7607,43.7704,51100.0
2008-09-12 14:45:00,44.94,45.03,44.91,44.99,34400.0,43.7802,43.8679,43.7509,43.8289,34400.0
2008-09-12 14:50:00,44.98,45.0,44.87,44.96,72200.0,43.8191,43.8386,43.712,43.7997,72200.0
2008-09-12 14:55:00,44.98,45.13,44.95,45.1,58700.0,43.8191,43.9653,43.7899,43.936,58700.0
2008-09-12 15:00:00,45.11,45.12,44.98,45.0,57100.0,43.9458,43.9555,43.8191,43.8386,57100.0
2008-09-12 15:05:00,45.0,45.07,44.92,45.02,52400.0,43.8386,43.9068,43.7607,43.8581,52400.0
2008-09-12 15:10:00,45.02,45.14,44.95,45.13,45600.0,43.8581,43.975,43.7899,43.9653,45600.0
2008-09-12 15:15:00,45.13,45.16,45.06,45.09,78200.0,43.9653,43.9945,43.8971,43.9263,78200.0
2008-09-12 15:20:00,45.09,45.1,44.96,45.1,65300.0,43.9263,43.936,43.7997,43.936,65300.0
2008-09-12 15:25:00,45.1,45.1,44.84,44.98,60200.0,43.936,43.936,43.6828,43.8191,60200.0
2008-09-12 15:30:00,44.97,45.11,44.93,44.96,54800.0,43.8094,43.9458,43.7704,43.7997,54800.0
2008-09-12 15:35:00,44.97,44.97,44.76,44.8,110100.0,43.8094,43.8094,43.6048,43.6438,110100.0
2008-09-12 15:40:00,44.8,45.0,44.79,44.88,84400.0,43.6438,43.8386,43.634,43.7217,84400.0
2008-09-12 15:45:00,44.88,44.97,44.87,44.89,100000.0,43.7217,43.8094,43.712,43.7315,100000.0
2008-09-12 15:50:00,44.88,44.94,44.82,44.94,118700.0,43.7217,43.7802,43.6633,43.7802,118700.0
2008-09-12 15:55:00,44.95,45.07,44.94,44.99,147800.0,43.7899,43.9068,43.7802,43.8289,147800.0
2008-09-15 09:30:00,43.79,43.95,43.33,43.42,154000.0,42.6599,42.8157,42.2117,42.2994,154000.0
2008-09-15 09:35:00,43.43,43.55,42.72,43.05,158600.0,42.3091,42.426,41.6175,41.939,158600.0
2008-09-15 09:40:00,43.03,43.93,43.01,43.88,121300.0,41.9195,42.7962,41.9,42.7475,121300.0
2008-09-15 09:45:00,43.82,43.9,43.49,43.61,150200.0,42.6891,42.767,42.3676,42.4845,150200.0
2008-09-15 09:50:00,43.64,43.81,43.4,43.51,110200.0,42.5137,42.6793,42.2799,42.3871,110200.0
2008-09-15 09:55:00,43.52,43.62,43.38,43.51,73700.0,42.3968,42.4942,42.2604,42.3871,73700.0
2008-09-15 10:00:00,43.51,43.67,43.5,43.61,62000.0,42.3871,42.5429,42.3773,42.4845,62000.0
2008-09-15 10:05:00,43.61,43.67,43.56,43.63,40100.0,42.4845,42.5429,42.4358,42.504,40100.0
2008-09-15 10:10:00,43.63,43.83,43.57,43.68,51100.0,42.504,42.6988,42.4455,42.5527,51100.0
2008-09-15 10:15:00,43.67,44.07,43.66,44.0,74200.0,42.5429,42.9326,42.5332,42.8644,74200.0
2008-09-15 10:20:00,44.0,44.05,43.89,43.94,50200.0,42.8644,42.9131,42.7573,42.806,50200.0
2008-09-15 10:25:00,43.92,43.94,43.77,43.84,66400.0,42.7865,42.806,42.6404,42.7086,66400.0
2008-09-15 10:30:00,43.85,43.87,43.72,43.83,84000.0,42.7183,42.7378,42.5917,42.6988,84000.0
2008-09-15 10:35:00,43.83,43.9,43.69,43.78,84200.0,42.6988,42.767,42.5624,42.6501,84200.0
2008-09-15 10:40:00,43.79,43.9,43.71,43.74,27900.0,42.6599,42.767,42.5819,42.6111,27900.0
2008-09-15 10:45:00,43.74,43.9,43.62,43.9,29800.0,42.6111,42.767,42.4942,42.767,29800.0
2008-09-15 10:50:00,43.91,44.22,43.91,44.2,55800.0,42.7768,43.0788,42.7768,43.0593,55800.0
2008-09-15 10:55:00,44.22,44.35,44.18,44.25,111500.0,43.0788,43.2054,43.0398,43.108,111500.0
2008-09-15 11:00:00,44.26,44.5,44.26,44.49,88300.0,43.1177,43.3515,43.1177,43.3418,88300.0
2008-09-15 11:05:00,44.49,44.5,44.2,44.25,70700.0,43.3418,43.3515,43.0593,43.108,70700.0
2008-09-15 11:10:00,44.25,44.26,44.19,44.24,35900.0,43.108,43.1177,43.0495,43.0982,35900.0
2008-09-15 11:15:00,44.24,44.26,44.13,44.24,17100.0,43.0982,43.1177,42.9911,43.0982,17100.0
2008-09-15 11:20:00,44.25,44.26,44.19,44.23,50200.0,43.108,43.1177,43.0495,43.0885,50200.0
2008-09-15 11:25:00,44.22,44.26,44.09,44.1,117600.0,43.0788,43.1177,42.9521,42.9619,117600.0
2008-09-15 11:30:00,44.11,44.34,43.98,44.25,68800.0,42.9716,43.1957,42.8449,43.108,68800.0
2008-09-15 11:35:00,44.26,44.29,44.12,44.19,37100.0,43.1177,43.1469,42.9813,43.0495,37100.0
2008-09-15 11:40:00,44.2,44.28,44.19,44.22,17000.0,43.0593,43.1372,43.0495,43.0788,17000.0
2008-09-15 11:45:00,44.21,44.34,44.16,44.33,16300.0,43.069,43.1957,43.0203,43.1859,16300.0
2008-09-15 11:50:00,44.32,44.36,44.18,44.2,14600.0,43.1762,43.2151,43.0398,43.0593,14600.0
2008-09-15 11:55:00,44.18,44.27,44.15,44.22,21400.0,43.0398,43.1275,43.0106,43.0788,21400.0
2008-09-15 12:00:00,44.22,44.5,44.16,44.45,24300.0,43.0788,43.3515,43.0203,43.3028,24300.0
2008-09-15 12:05:00,44.45,44.49,44.24,44.24,33500.0,43.3028,43.3418,43.0982,43.0982,33500.0
2008-09-15 12:10:00,44.23,44.24,44.14,44.2,102300.0,43.0885,43.0982,43.0008,43.0593,102300.0
2008-09-15 12:15:00,44.2,44.33,44.15,44.32,67700.0,43.0593,43.1859,43.0106,43.1762,67700.0
2008-09-15 12:20:00,44.31,44.49,44.31,44.35,47300.0,43.1664,43.3418,43.1664,43.2054,47300.0
2008-09-15 12:25:00,44.31,44.39,44.31,44.34,13100.0,43.1664,43.2444,43.1664,43.1957,13100.0
2008-09-15 12:30:00,44.34,44.44,44.34,44.4,14600.0,43.1957,43.2931,43.1957,43.2541,14600.0
2008-09-15 12:35:00,44.4,44.4,44.26,44.26,15100.0,43.2541,43.2541,43.1177,43.1177,15100.0
2008-09-15 12:40:00,44.28,44.29,44.05,44.05,30000.0,43.1372,43.1469,42.9131,42.9131,30000.0
2008-09-15 12:45:00,44.05,44.1,44.0,44.05,77200.0,42.9131,42.9619,42.8644,42.9131,77200.0
2008-09-15 12:50:00,44.04,44.22,44.0,44.22,34800.0,42.9034,43.0788,42.8644,43.0788,34800.0
2008-09-15 12:55:00,44.23,44.43,44.23,44.36,47900.0,43.0885,43.2833,43.0885,43.2151,47900.0
2008-09-15 13:00:00,44.35,44.43,44.34,44.4,16800.0,43.2054,43.2833,43.1957,43.2541,16800.0
2008-09-15 13:05:00,44.41,44.45,44.36,44.4,46500.0,43.2639,43.3028,43.2151,43.2541,46500.0
2008-09-15 13:10:00,44.41,44.45,44.37,44.38,19600.0,43.2639,43.3028,43.2249,43.2346,19600.0
2008-09-15 13:15:00,44.38,44.45,44.38,44.45,17800.0,43.2346,43.3028,43.2346,43.3028,17800.0
2008-09-15 13:20:00,44.44,44.44,44.37,44.43,39400.0,43.2931,43.2931,43.2249,43.2833,39400.0
2008-09-15 13:25:00,44.43,44.45,44.23,44.33,32600.0,43.2833,43.3028,43.0885,43.1859,32600.0
2008-09-15 13:30:00,44.35,44.35,44.18,44.18,19000.0,43.2054,43.2054,43.0398,43.0398,19000.0
2008-09-15 13:35:00,44.18,44.18,43.92,43.95,29900.0,43.0398,43.0398,42.7865,42.8157,29900.0
2008-09-15 13:40:00,43.96,44.08,43.87,43.97,37900.0,42.8255,42.9424,42.7378,42.8352,37900.0
2008-09-15 13:45:00,43.98,44.05,43.88,43.88,33200.0,42.8449,42.9131,42.7475,42.7475,33200.0
2008-09-15 13:50:00,43.89,43.89,43.7,43.72,45700.0,42.7573,42.7573,42.5722,42.5917,45700.0
2008-09-15 13:55:00,43.7,44.03,43.7,44.01,32700.0,42.5722,42.8937,42.5722,42.8742,32700.0
2008-09-15 14:00:00,44.0,44.14,43.97,44.1,33800.0,42.8644,43.0008,42.8352,42.9619,33800.0
2008-09-15 14:05:00,44.1,44.11,43.86,43.87,27000.0,42.9619,42.9716,42.728,42.7378,27000.0
2008-09-15 14:10:00,43.86,44.0,43.82,43.95,18800.0,42.728,42.8644,42.6891,42.8157,18800.0
2008-09-15 14:15:00,43.96,44.28,43.96,44.11,61500.0,42.8255,43.1372,42.8255,42.9716,61500.0
2008-09-15 14:20:00,44.11,44.2,44.07,44.13,36900.0,42.9716,43.0593,42.9326,42.9911,36900.0
2008-09-15 14:25:00,44.12,44.12,43.92,43.92,18800.0,42.9813,42.9813,42.7865,42.7865,18800.0
2008-09-15 14:30:00,43.91,43.98,43.89,43.91,27900.0,42.7768,42.8449,42.7573,42.7768,27900.0
2008-09-15 14:35:00,43.92,44.08,43.92,44.04,19500.0,42.7865,42.9424,42.7865,42.9034,19500.0
2008-09-15 14:40:00,44.06,44.07,43.81,43.95,38400.0,42.9229,42.9326,42.6793,42.8157,38400.0
2008-09-15 14:45:00,43.94,43.98,43.8,43.98,22100.0,42.806,42.8449,42.6696,42.8449,22100.0
2008-09-15 14:50:00,43.97,43.98,43.82,43.85,44500.0,42.8352,42.8449,42.6891,42.7183,44500.0
2008-09-15 14:55:00,43.87,43.9,43.75,43.82,29200.0,42.7378,42.767,42.6209,42.6891,29200.0
2008-09-15 15:00:00,43.81,43.87,43.72,43.77,40200.0,42.6793,42.7378,42.5917,42.6404,40200.0
2008-09-15 15:05:00,43.75,43.76,43.48,43.56,76900.0,42.6209,42.6306,42.3579,42.4358,76900.0
2008-09-15 15:10:00,43.55,43.64,43.46,43.6,63600.0,42.426,42.5137,42.3384,42.4748,63600.0
2008-09-15 15:15:00,43.59,43.65,43.54,43.55,51500.0,42.465,42.5235,42.4163,42.426,51500.0
2008-09-15 15:20:00,43.54,43.6,43.4,43.4,70400.0,42.4163,42.4748,42.2799,42.2799,70400.0
2008-09-15 15:25:00,43.41,43.6,43.38,43.56,104600.0,42.2897,42.4748,42.2604,42.4358,104600.0
2008-09-15 15:30:00,43.56,43.8,43.54,43.64,114000.0,42.4358,42.6696,42.4163,42.5137,114000.0
2008-09-15 15:35:00,43.67,43.75,43.58,43.71,55300.0,42.5429,42.6209,42.4553,42.5819,55300.0
2008-09-15 15:40:00,43.7,43.75,43.53,43.7,103500.0,42.5722,42.6209,42.4066,42.5722,103500.0
2008-09-15 15:45:00,43.69,43.75,43.64,43.7,90700.0,42.5624,42.6209,42.5137,42.5722,90700.0
2008-09-15 15:50:00,43.7,43.7,43.27,43.41,183100.0,42.5722,42.5722,42.1533,42.2897,183100.0
2008-09-15 15:55:00,43.4,43.5,43.23,43.23,188400.0,42.2799,42.3773,42.1143,42.1143,188400.0
2008-09-16 09:30:00,43.41,44.19,43.11,43.46,156700.0,42.2897,43.0495,41.9974,42.3384,156700.0
2008-09-16 09:35:00,43.5,43.63,42.84,42.99,89800.0,42.3773,42.504,41.7344,41.8805,89800.0
2008-09-16 09:40:00,42.98,43.33,42.91,42.93,105100.0,41.8708,42.2117,41.8026,41.822,105100.0
2008-09-16 09:45:00,42.93,43.05,42.73,42.77,125000.0,41.822,41.939,41.6272,41.6662,125000.0
2008-09-16 09:50:00,42.8,42.86,42.54,42.61,154900.0,41.6954,41.7539,41.4421,41.5103,154900.0
2008-09-16 09:55:00,42.62,42.62,42.19,42.41,151900.0,41.52,41.52,41.1011,41.3155,151900.0
2008-09-16 10:00:00,42.41,42.78,42.41,42.74,162300.0,41.3155,41.6759,41.3155,41.637,162300.0
2008-09-16 10:05:00,42.73,42.92,42.55,42.91,180100.0,41.6272,41.8123,41.4519,41.8026,180100.0
2008-09-16 10:10:00,42.91,43.17,42.78,43.17,177200.0,41.8026,42.0559,41.6759,42.0559,177200.0
2008-09-16 10:15:00,43.15,43.49,43.14,43.26,234400.0,42.0364,42.3676,42.0266,42.1435,234400.0
2008-09-16 10:20:00,43.25,43.82,43.21,43.66,137900.0,42.1338,42.6891,42.0948,42.5332,137900.0
2008-09-16 10:25:00,43.65,43.65,43.32,43.41,177900.0,42.5235,42.5235,42.202,42.2897,177900.0
2008-09-16 10:30:00,43.41,43.5,43.0,43.05,85500.0,42.2897,42.3773,41.8902,41.939,85500.0
2008-09-16 10:35:00,43.04,43.2,42.92,42.96,132600.0,41.9292,42.0851,41.8123,41.8513,132600.0
2008-09-16 10:40:00,42.94,43.08,42.91,43.02,88600.0,41.8318,41.9682,41.8026,41.9097,88600.0
2008-09-16 10:45:00,43.03,43.16,43.01,43.05,97700.0,41.9195,42.0461,41.9,41.939,97700.0
2008-09-16 10:50:00,43.11,43.65,42.92,43.59,119100.0,41.9974,42.5235,41.8123,42.465,119100.0
2008-09-16 10:55:00,43.59,43.75,43.45,43.74,78800.0,42.465,42.6209,42.3286,42.6111,78800.0
2008-09-16 11:00:00,43.73,44.1,43.72,44.03,132300.0,42.6014,42.9619,42.5917,42.8937,132300.0
2008-09-16 11:05:00,43.98,44.04,43.45,43.5,122300.0,42.8449,42.9034,42.3286,42.3773,122300.0
2008-09-16 11:10:00,43.51,43.76,43.4,43.6,59400.0,42.3871,42.6306,42.2799,42.4748,59400.0
2008-09-16 11:15:00,43.62,43.64,43.43,43.51,70900.0,42.4942,42.5137,42.3091,42.3871,70900.0
2008-09-16 11:20:00,43.5,43.59,43.33,43.42,95000.0,42.3773,42.465,42.2117,42.2994,95000.0
2008-09-16 11:25:00,43.42,43.54,43.37,43.41,40500.0,42.2994,42.4163,42.2507,42.2897,40500.0
2008-09-16 11:30:00,43.38,43.62,43.27,43.52,34500.0,42.2604,42.4942,42.1533,42.3968,34500.0
2008-09-16 11:35:00,43.5,43.56,43.38,43.42,46100.0,42.3773,42.4358,42.2604,42.2994,46100.0
2008-09-16 11:40:00,43.42,43.47,43.34,43.45,46500.0,42.2994,42.3481,42.2215,42.3286,46500.0
2008-09-16 11:45:00,43.48,43.48,43.34,43.45,35000.0,42.3579,42.3579,42.2215,42.3286,35000.0
2008-09-16 11:50:00,43.44,43.47,43.34,43.35,30800.0,42.3189,42.3481,42.2215,42.2312,30800.0
2008-09-16 11:55:00,43.35,43.55,43.31,43.37,56300.0,42.2312,42.426,42.1922,42.2507,56300.0
2008-09-16 12:00:00,43.39,43.6,43.35,43.37,76900.0,42.2702,42.4748,42.2312,42.2507,76900.0
2008-09-16 12:05:00,43.41,43.46,43.27,43.43,47200.0,42.2897,42.3384,42.1533,42.3091,47200.0
2008-09-16 12:10:00,43.43,43.45,43.36,43.37,22500.0,42.3091,42.3286,42.2409,42.2507,22500.0
2008-09-16 12:15:00,43.38,43.4,43.18,43.36,95800.0,42.2604,42.2799,42.0656,42.2409,95800.0
2008-09-16 12:20:00,43.35,43.35,43.17,43.25,76800.0,42.2312,42.2312,42.0559,42.1338,76800.0
2008-09-16 12:25:00,43.25,43.37,43.16,43.2,96900.0,42.1338,42.2507,42.0461,42.0851,96900.0
2008-09-16 12:30:00,43.21,43.29,43.08,43.19,51100.0,42.0948,42.1728,41.9682,42.0753,51100.0
2008-09-16 12:35:00,43.18,43.21,43.13,43.14,44200.0,42.0656,42.0948,42.0169,42.0266,44200.0
2008-09-16 12:40:00,43.14,43.21,43.06,43.13,56400.0,42.0266,42.0948,41.9487,42.0169,56400.0
2008-09-16 12:45:00,43.15,43.26,43.15,43.22,17900.0,42.0364,42.1435,42.0364,42.1046,17900.0
2008-09-16 12:50:00,43.22,43.37,43.18,43.33,24700.0,42.1046,42.2507,42.0656,42.2117,24700.0
2008-09-16 12:55:00,43.35,43.45,43.32,43.44,27500.0,42.2312,42.3286,42.202,42.3189,27500.0
2008-09-16 13:00:00,43.44,43.49,43.29,43.4,52400.0,42.3189,42.3676,42.1728,42.2799,52400.0
2008-09-16 13:05:00,43.4,43.44,43.3,43.34,42900.0,42.2799,42.3189,42.1825,42.2215,42900.0
2008-09-16 13:10:00,43.35,43.42,43.28,43.37,36400.0,42.2312,42.2994,42.163,42.2507,36400.0
2008-09-16 13:15:00,43.38,43.43,43.15,43.17,23700.0,42.2604,42.3091,42.0364,42.0559,23700.0
2008-09-16 13:20:00,43.14,43.28,43.14,43.19,31900.0,42.0266,42.163,42.0266,42.0753,31900.0
2008-09-16 13:25:00,43.21,43.22,43.1,43.11,35500.0,42.0948,42.1046,41.9877,41.9974,35500.0
2008-09-16 13:30:00,43.1,43.14,43.07,43.13,24600.0,41.9877,42.0266,41.9584,42.0169,24600.0
2008-09-16 13:35:00,43.13,43.14,42.94,43.03,45800.0,42.0169,42.0266,41.8318,41.9195,45800.0
2008-09-16 13:40:00,43.03,43.13,42.99,43.1,41200.0,41.9195,42.0169,41.8805,41.9877,41200.0
2008-09-16 13:45:00,43.1,43.15,42.95,42.99,59100.0,41.9877,42.0364,41.8415,41.8805,59100.0
2008-09-16 13:50:00,42.99,43.17,42.98,43.15,60700.0,41.8805,42.0559,41.8708,42.0364,60700.0
2008-09-16 13:55:00,43.16,43.26,43.15,43.18,23800.0,42.0461,42.1435,42.0364,42.0656,23800.0
2008-09-16 14:00:00,43.16,43.19,43.09,43.11,24800.0,42.0461,42.0753,41.9779,41.9974,24800.0
2008-09-16 14:05:00,43.11,43.28,43.07,43.28,55200.0,41.9974,42.163,41.9584,42.163,55200.0
2008-09-16 14:10:00,43.26,43.38,42.67,42.82,74900.0,42.1435,42.2604,41.5688,41.7149,74900.0
2008-09-16 14:15:00,42.81,43.84,42.79,42.9,119000.0,41.7051,42.7086,41.6857,41.7928,119000.0
2008-09-16 14:20:00,42.9,42.91,42.66,42.83,80800.0,41.7928,41.8026,41.559,41.7246,80800.0
2008-09-16 14:25:00,42.83,43.15,42.72,42.86,83300.0,41.7246,42.0364,41.6175,41.7539,83300.0
2008-09-16 14:30:00,42.85,43.4,42.85,43.05,72300.0,41.7441,42.2799,41.7441,41.939,72300.0
2008-09-16 14:35:00,43.07,43.84,42.87,43.72,98500.0,41.9584,42.7086,41.7636,42.5917,98500.0
2008-09-16 14:40:00,43.72,44.31,43.26,43.31,163200.0,42.5917,43.1664,42.1435,42.1922,163200.0
2008-09-16 14:45:00,43.31,43.95,43.24,43.77,108600.0,42.1922,42.8157,42.124,42.6404,108600.0
2008-09-16 14:50:00,43.74,43.84,43.57,43.65,69600.0,42.6111,42.7086,42.4455,42.5235,69600.0
2008-09-16 14:55:00,43.64,43.81,43.51,43.53,91900.0,42.5137,42.6793,42.3871,42.4066,91900.0
2008-09-16 15:00:00,43.52,43.61,43.32,43.34,77400.0,42.3968,42.4845,42.202,42.2215,77400.0
2008-09-16 15:05:00,43.34,43.64,43.29,43.64,84200.0,42.2215,42.5137,42.1728,42.5137,84200.0
2008-09-16 15:10:00,43.64,43.8,43.51,43.79,93300.0,42.5137,42.6696,42.3871,42.6599,93300.0
2008-09-16 15:15:00,43.81,44.16,43.72,44.04,134100.0,42.6793,43.0203,42.5917,42.9034,134100.0
2008-09-16 15:20:00,44.03,44.04,43.73,43.79,83100.0,42.8937,42.9034,42.6014,42.6599,83100.0
2008-09-16 15:25:00,43.79,43.84,43.58,43.58,188700.0,42.6599,42.7086,42.4553,42.4553,188700.0
2008-09-16 15:30:00,43.58,43.74,43.35,43.36,95900.0,42.4553,42.6111,42.2312,42.2409,95900.0
2008-09-16 15:35:00,43.36,43.61,43.36,43.53,85500.0,42.2409,42.4845,42.2409,42.4066,85500.0
2008-09-16 15:40:00,43.51,43.54,43.22,43.26,114400.0,42.3871,42.4163,42.1046,42.1435,114400.0
2008-09-16 15:45:00,43.25,43.26,43.0,43.05,287400.0,42.1338,42.1435,41.8902,41.939,287400.0
2008-09-16 15:50:00,43.04,43.15,42.95,42.97,343700.0,41.9292,42.0364,41.8415,41.861,343700.0
2008-09-16 15:55:00,42.98,43.08,42.96,42.96,295700.0,41.8708,41.9682,41.8513,41.8513,295700.0
2008-09-17 09:30:00,42.55,42.69,42.46,42.69,58500.0,41.4519,41.5882,41.3642,41.5882,58500.0
2008-09-17 09:35:00,42.68,42.78,42.6,42.78,41100.0,41.5785,41.6759,41.5006,41.6759,41100.0
2008-09-17 09:40:00,42.81,43.38,42.79,43.31,75700.0,41.7051,42.2604,41.6857,42.1922,75700.0
2008-09-17 09:45:00,43.31,43.65,43.28,43.64,95200.0,42.1922,42.5235,42.163,42.5137,95200.0
2008-09-17 09:50:00,43.64,43.81,43.57,43.61,117100.0,42.5137,42.6793,42.4455,42.4845,117100.0
2008-09-17 09:55:00,43.61,43.68,43.48,43.64,61400.0,42.4845,42.5527,42.3579,42.5137,61400.0
2008-09-17 10:00:00,43.62,43.78,43.56,43.66,86800.0,42.4942,42.6501,42.4358,42.5332,86800.0
2008-09-17 10:05:00,43.63,43.73,43.54,43.6,82000.0,42.504,42.6014,42.4163,42.4748,82000.0
2008-09-17 10:10:00,43.6,43.66,43.29,43.39,68900.0,42.4748,42.5332,42.1728,42.2702,68900.0
2008-09-17 10:15:00,43.41,43.62,43.38,43.54,49800.0,42.2897,42.4942,42.2604,42.4163,49800.0
2008-09-17 10:20:00,43.53,43.56,43.04,43.04,66100.0,42.4066,42.4358,41.9292,41.9292,66100.0
2008-09-17 10:25:00,43.05,43.19,42.97,43.15,44300.0,41.939,42.0753,41.861,42.0364,44300.0
2008-09-17 10:30:00,43.15,43.31,42.96,42.98,112000.0,42.0364,42.1922,41.8513,41.8708,112000.0
2008-09-17 10:35:00,42.98,43.08,42.89,43.03,100000.0,41.8708,41.9682,41.7831,41.9195,100000.0
2008-09-17 10:40:00,43.03,43.1,42.87,43.04,59600.0,41.9195,41.9877,41.7636,41.9292,59600.0
2008-09-17 10:45:00,43.03,43.05,42.94,43.0,48800.0,41.9195,41.939,41.8318,41.8902,48800.0
2008-09-17 10:50:00,43.0,43.0,42.81,42.9,90000.0,41.8902,41.8902,41.7051,41.7928,90000.0
2008-09-17 10:55:00,42.88,42.9,42.72,42.76,63400.0,41.7733,41.7928,41.6175,41.6564,63400.0
2008-09-17 11:00:00,42.76,42.77,42.45,42.47,95400.0,41.6564,41.6662,41.3544,41.3739,95400.0
2008-09-17 11:05:00,42.49,42.75,42.46,42.67,42200.0,41.3934,41.6467,41.3642,41.5688,42200.0
2008-09-17 11:10:00,42.67,42.69,42.51,42.51,32500.0,41.5688,41.5882,41.4129,41.4129,32500.0
2008-09-17 11:15:00,42.51,42.58,42.39,42.57,73900.0,41.4129,41.4811,41.296,41.4713,73900.0
2008-09-17 11:20:00,42.58,42.75,42.57,42.73,126100.0,41.4811,41.6467,41.4713,41.6272,126100.0
2008-09-17 11:25:00,42.73,42.79,42.64,42.69,96800.0,41.6272,41.6857,41.5395,41.5882,96800.0
2008-09-17 11:30:00,42.71,42.75,42.59,42.71,113600.0,41.6077,41.6467,41.4908,41.6077,113600.0
2008-09-17 11:35:00,42.71,42.72,42.65,42.7,72800.0,41.6077,41.6175,41.5493,41.598,72800.0
2008-09-17 11:40:00,42.71,42.77,42.64,42.75,66700.0,41.6077,41.6662,41.5395,41.6467,66700.0
2008-09-17 11:45:00,42.75,42.96,42.71,42.77,87900.0,41.6467,41.8513,41.6077,41.6662,87900.0
2008-09-17 11:50:00,42.76,42.79,42.63,42.67,96500.0,41.6564,41.6857,41.5298,41.5688,96500.0
2008-09-17 11:55:00,42.67,42.74,42.64,42.66,68400.0,41.5688,41.637,41.5395,41.559,68400.0
2008-09-17 12:00:00,42.65,42.66,42.5,42.55,106700.0,41.5493,41.559,41.4031,41.4519,106700.0
2008-09-17 12:05:00,42.53,42.7,42.42,42.7,93400.0,41.4324,41.598,41.3252,41.598,93400.0
2008-09-17 12:10:00,42.7,42.79,42.63,42.75,56300.0,41.598,41.6857,41.5298,41.6467,56300.0
2008-09-17 12:15:00,42.77,42.83,42.68,42.79,69800.0,41.6662,41.7246,41.5785,41.6857,69800.0
2008-09-17 12:20:00,42.78,42.79,42.63,42.64,117300.0,41.6759,41.6857,41.5298,41.5395,117300.0
2008-09-17 12:25:00,42.64,42.65,42.48,42.61,66200.0,41.5395,41.5493,41.3837,41.5103,66200.0
2008-09-17 12:30:00,42.61,42.79,42.61,42.72,147400.0,41.5103,41.6857,41.5103,41.6175,147400.0
2008-09-17 12:35:00,42.72,42.75,42.67,42.67,156100.0,41.6175,41.6467,41.5688,41.5688,156100.0
2008-09-17 12:40:00,42.67,42.75,42.63,42.71,77300.0,41.5688,41.6467,41.5298,41.6077,77300.0
2008-09-17 12:45:00,42.7,42.7,42.54,42.6,41500.0,41.598,41.598,41.4421,41.5006,41500.0
2008-09-17 12:50:00,42.59,42.63,42.55,42.58,57900.0,41.4908,41.5298,41.4519,41.4811,57900.0
2008-09-17 12:55:00,42.59,42.65,42.56,42.58,37500.0,41.4908,41.5493,41.4616,41.4811,37500.0
2008-09-17 13:00:00,42.57,42.72,42.57,42.66,128300.0,41.4713,41.6175,41.4713,41.559,128300.0
2008-09-17 13:05:00,42.66,42.7,42.63,42.68,106900.0,41.559,41.598,41.5298,41.5785,106900.0
2008-09-17 13:10:00,42.68,42.77,42.65,42.71,99500.0,41.5785,41.6662,41.5493,41.6077,99500.0
2008-09-17 13:15:00,42.71,42.75,42.65,42.69,26100.0,41.6077,41.6467,41.5493,41.5882,26100.0
2008-09-17 13:20:00,42.7,42.83,42.68,42.76,45100.0,41.598,41.7246,41.5785,41.6564,45100.0
2008-09-17 13:25:00,42.76,42.78,42.55,42.66,66000.0,41.6564,41.6759,41.4519,41.559,66000.0
2008-09-17 13:30:00,42.64,42.7,42.49,42.54,118100.0,41.5395,41.598,41.3934,41.4421,118100.0
2008-09-17 13:35:00,42.55,42.66,42.47,42.61,91000.0,41.4519,41.559,41.3739,41.5103,91000.0
2008-09-17 13:40:00,42.62,42.76,42.58,42.66,87100.0,41.52,41.6564,41.4811,41.559,87100.0
2008-09-17 13:45:00,42.67,42.71,42.58,42.59,98000.0,41.5688,41.6077,41.4811,41.4908,98000.0
2008-09-17 13:50:00,42.58,42.76,42.56,42.66,53000.0,41.4811,41.6564,41.4616,41.559,53000.0
2008-09-17 13:55:00,42.64,42.73,42.52,42.55,48400.0,41.5395,41.6272,41.4226,41.4519,48400.0
2008-09-17 14:00:00,42.53,42.62,42.45,42.58,87800.0,41.4324,41.52,41.3544,41.4811,87800.0
2008-09-17 14:05:00,42.59,42.64,42.47,42.56,96900.0,41.4908,41.5395,41.3739,41.4616,96900.0
2008-09-17 14:10:00,42.57,42.57,42.11,42.14,170200.0,41.4713,41.4713,41.0232,41.0524,170200.0
2008-09-17 14:15:00,42.13,42.46,42.0,42.46,113900.0,41.0427,41.3642,40.916,41.3642,113900.0
2008-09-17 14:20:00,42.49,42.62,42.44,42.55,71300.0,41.3934,41.52,41.3447,41.4519,71300.0
2008-09-17 14:25:00,42.55,42.85,42.52,42.85,90800.0,41.4519,41.7441,41.4226,41.7441,90800.0
2008-09-17 14:30:00,42.87,43.01,42.74,43.01,48900.0,41.7636,41.9,41.637,41.9,48900.0
2008-09-17 14:35:00,43.01,43.1,42.93,43.06,38200.0,41.9,41.9877,41.822,41.9487,38200.0
2008-09-17 14:40:00,43.04,43.1,42.84,42.86,44200.0,41.9292,41.9877,41.7344,41.7539,44200.0
2008-09-17 14:45:00,42.85,43.05,42.83,42.89,57300.0,41.7441,41.939,41.7246,41.7831,57300.0
2008-09-17 14:50:00,42.9,42.91,42.73,42.8,44600.0,41.7928,41.8026,41.6272,41.6954,44600.0
2008-09-17 14:55:00,42.8,42.82,42.57,42.64,106900.0,41.6954,41.7149,41.4713,41.5395,106900.0
2008-09-17 15:00:00,42.65,42.8,42.56,42.7,151800.0,41.5493,41.6954,41.4616,41.598,151800.0
2008-09-17 15:05:00,42.71,42.86,42.61,42.63,166700.0,41.6077,41.7539,41.5103,41.5298,166700.0
2008-09-17 15:10:00,42.61,42.77,42.52,42.53,158700.0,41.5103,41.6662,41.4226,41.4324,158700.0
2008-09-17 15:15:00,42.53,42.62,42.36,42.44,146500.0,41.4324,41.52,41.2668,41.3447,146500.0
2008-09-17 15:20:00,42.44,42.45,42.13,42.2,133000.0,41.3447,41.3544,41.0427,41.1109,133000.0
2008-09-17 15:25:00,42.19,42.4,42.18,42.26,150300.0,41.1011,41.3057,41.0914,41.1693,150300.0
2008-09-17 15:30:00,42.27,42.3,42.02,42.03,152200.0,41.1791,41.2083,40.9355,40.9453,152200.0
2008-09-17 15:35:00,42.03,42.04,41.7,41.76,231300.0,40.9453,40.955,40.6238,40.6822,231300.0
2008-09-17 15:40:00,41.77,41.79,41.57,41.57,331300.0,40.692,40.7115,40.4971,40.4971,331300.0
2008-09-17 15:45:00,41.57,41.75,41.5,41.57,274100.0,40.4971,40.6725,40.429,40.4971,274100.0
2008-09-17 15:50:00,41.56,41.57,41.0,41.02,342900.0,40.4874,40.4971,39.9419,39.9613,342900.0
2008-09-17 15:55:00,41.01,41.11,41.01,41.04,263300.0,39.9516,40.049,39.9516,39.9808,263300.0
2008-09-18 09:30:00,42.05,42.06,41.72,41.85,98000.0,40.9648,40.9745,40.6433,40.7699,98000.0
2008-09-18 09:35:00,41.88,41.88,41.54,41.6,86300.0,40.7991,40.7991,40.4679,40.5264,86300.0
2008-09-18 09:40:00,41.57,41.66,41.41,41.5,82900.0,40.4971,40.5848,40.3413,40.429,82900.0
2008-09-18 09:45:00,41.47,41.48,41.18,41.19,68700.0,40.3997,40.4095,40.1172,40.127,68700.0
2008-09-18 09:50:00,41.18,41.65,41.16,41.64,59000.0,40.1172,40.5751,40.0977,40.5653,59000.0
2008-09-18 09:55:00,41.68,41.76,41.58,41.76,84000.0,40.6043,40.6822,40.5069,40.6822,84000.0
2008-09-18 10:00:00,41.74,42.09,41.69,41.8,102500.0,40.6628,41.0037,40.614,40.7212,102500.0
2008-09-18 10:05:00,41.79,42.2,41.79,42.12,92200.0,40.7115,41.1109,40.7115,41.033,92200.0
2008-09-18 10:10:00,42.1,42.29,41.92,41.94,60300.0,41.0135,41.1986,40.8381,40.8576,60300.0
2008-09-18 10:15:00,41.94,42.02,41.84,41.95,60100.0,40.8576,40.9355,40.7602,40.8673,60100.0
2008-09-18 10:20:00,41.96,42.31,41.86,42.31,78700.0,40.8771,41.218,40.7797,41.218,78700.0
2008-09-18 10:25:00,42.31,42.43,42.19,42.24,61200.0,41.218,41.335,41.1011,41.1499,61200.0
2008-09-18 10:30:00,42.23,42.23,42.04,42.04,40200.0,41.1401,41.1401,40.955,40.955,40200.0
2008-09-18 10:35:00,42.04,42.05,41.91,41.93,31400.0,40.955,40.9648,40.8284,40.8479,31400.0
2008-09-18 10:40:00,41.95,42.04,41.68,41.72,37600.0,40.8673,40.955,40.6043,40.6433,37600.0
2008-09-18 10:45:00,41.71,41.88,41.59,41.75,66800.0,40.6335,40.7991,40.5166,40.6725,66800.0
2008-09-18 10:50:00,41.74,42.17,41.74,42.14,35100.0,40.6628,41.0817,40.6628,41.0524,35100.0
2008-09-18 10:55:00,42.13,42.13,41.8,41.89,70400.0,41.0427,41.0427,40.7212,40.8089,70400.0
2008-09-18 11:00:00,41.89,41.93,41.82,41.9,49600.0,40.8089,40.8479,40.7407,40.8186,49600.0
2008-09-18 11:05:00,41.9,41.94,41.77,41.8,63700.0,40.8186,40.8576,40.692,40.7212,63700.0
2008-09-18 11:10:00,41.82,41.85,41.6,41.62,70800.0,40.7407,40.7699,40.5264,40.5459,70800.0
2008-09-18 11:15:00,41.61,41.67,41.56,41.62,138600.0,40.5361,40.5946,40.4874,40.5459,138600.0
2008-09-18 11:20:00,41.62,41.66,41.54,41.61,78900.0,40.5459,40.5848,40.4679,40.5361,78900.0
2008-09-18 11:25:00,41.58,41.84,41.56,41.68,72100.0,40.5069,40.7602,40.4874,40.6043,72100.0
2008-09-18 11:30:00,41.69,41.84,41.62,41.72,60500.0,40.614,40.7602,40.5459,40.6433,60500.0
2008-09-18 11:35:00,41.73,41.83,41.66,41.77,36800.0,40.653,40.7504,40.5848,40.692,36800.0
2008-09-18 11:40:00,41.78,41.86,41.65,41.68,45700.0,40.7017,40.7797,40.5751,40.6043,45700.0
2008-09-18 11:45:00,41.67,41.75,41.6,41.63,80600.0,40.5946,40.6725,40.5264,40.5556,80600.0
2008-09-18 11:50:00,41.62,41.73,41.56,41.64,64700.0,40.5459,40.653,40.4874,40.5653,64700.0
2008-09-18 11:55:00,41.64,42.09,41.64,42.02,76000.0,40.5653,41.0037,40.5653,40.9355,76000.0
2008-09-18 12:00:00,42.01,42.03,41.81,41.85,77000.0,40.9258,40.9453,40.731,40.7699,77000.0
2008-09-18 12:05:00,41.81,41.93,41.79,41.9,56200.0,40.731,40.8479,40.7115,40.8186,56200.0
2008-09-18 12:10:00,41.89,42.06,41.8,41.92,39500.0,40.8089,40.9745,40.7212,40.8381,39500.0
2008-09-18 12:15:00,41.93,42.01,41.85,41.94,92700.0,40.8479,40.9258,40.7699,40.8576,92700.0
2008-09-18 12:20:00,41.94,42.01,41.88,41.98,54300.0,40.8576,40.9258,40.7991,40.8966,54300.0
2008-09-18 12:25:00,41.99,42.02,41.79,41.9,85400.0,40.9063,40.9355,40.7115,40.8186,85400.0
2008-09-18 12:30:00,41.89,41.9,41.72,41.81,36600.0,40.8089,40.8186,40.6433,40.731,36600.0
2008-09-18 12:35:00,41.8,41.85,41.67,41.76,57700.0,40.7212,40.7699,40.5946,40.6822,57700.0
2008-09-18 12:40:00,41.76,41.9,41.71,41.86,116200.0,40.6822,40.8186,40.6335,40.7797,116200.0
2008-09-18 12:45:00,41.88,41.89,41.57,41.64,107900.0,40.7991,40.8089,40.4971,40.5653,107900.0
2008-09-18 12:50:00,41.65,41.74,41.61,41.68,82000.0,40.5751,40.6628,40.5361,40.6043,82000.0
2008-09-18 12:55:00,41.68,41.85,41.58,41.64,62100.0,40.6043,40.7699,40.5069,40.5653,62100.0
2008-09-18 13:00:00,41.65,41.86,41.64,41.81,50400.0,40.5751,40.7797,40.5653,40.731,50400.0
2008-09-18 13:05:00,41.83,41.97,41.79,41.94,73300.0,40.7504,40.8868,40.7115,40.8576,73300.0
2008-09-18 13:10:00,41.92,42.13,41.86,42.12,70800.0,40.8381,41.0427,40.7797,41.033,70800.0
2008-09-18 13:15:00,42.11,42.27,42.01,42.1,74800.0,41.0232,41.1791,40.9258,41.0135,74800.0
2008-09-18 13:20:00,42.09,42.21,41.96,42.16,96700.0,41.0037,41.1206,40.8771,41.0719,96700.0
2008-09-18 13:25:00,42.15,42.2,41.82,41.89,140500.0,41.0622,41.1109,40.7407,40.8089,140500.0
2008-09-18 13:30:00,41.88,42.15,41.87,42.03,97000.0,40.7991,41.0622,40.7894,40.9453,97000.0
2008-09-18 13:35:00,42.04,42.29,41.98,42.26,153000.0,40.955,41.1986,40.8966,41.1693,153000.0
2008-09-18 13:40:00,42.26,42.4,41.9,41.95,81900.0,41.1693,41.3057,40.8186,40.8673,81900.0
2008-09-18 13:45:00,41.9,42.14,41.87,42.13,47200.0,40.8186,41.0524,40.7894,41.0427,47200.0
2008-09-18 13:50:00,42.12,42.14,41.6,41.62,50500.0,41.033,41.0524,40.5264,40.5459,50500.0
2008-09-18 13:55:00,41.64,41.93,41.64,41.74,27300.0,40.5653,40.8479,40.5653,40.6628,27300.0
2008-09-18 14:00:00,41.74,41.79,41.5,41.52,63700.0,40.6628,40.7115,40.429,40.4484,63700.0
2008-09-18 14:05:00,41.5,41.59,41.36,41.55,59200.0,40.429,40.5166,40.2926,40.4777,59200.0
2008-09-18 14:10:00,41.55,41.69,41.52,41.63,60500.0,40.4777,40.614,40.4484,40.5556,60500.0
2008-09-18 14:15:00,41.63,41.77,41.6,41.75,40000.0,40.5556,40.692,40.5264,40.6725,40000.0
2008-09-18 14:20:00,41.74,41.79,41.67,41.78,29100.0,40.6628,40.7115,40.5946,40.7017,29100.0
2008-09-18 14:25:00,41.82,41.83,41.69,41.78,21000.0,40.7407,40.7504,40.614,40.7017,21000.0
2008-09-18 14:30:00,41.76,41.85,41.66,41.67,51400.0,40.6822,40.7699,40.5848,40.5946,51400.0
2008-09-18 14:35:00,41.67,42.43,41.5,41.75,202500.0,40.5946,41.335,40.429,40.6725,202500.0
2008-09-18 14:40:00,41.75,41.89,41.71,41.81,75400.0,40.6725,40.8089,40.6335,40.731,75400.0
2008-09-18 14:45:00,41.82,42.07,41.75,41.99,72600.0,40.7407,40.9842,40.6725,40.9063,72600.0
2008-09-18 14:50:00,42.01,42.03,41.85,41.9,73100.0,40.9258,40.9453,40.7699,40.8186,73100.0
2008-09-18 14:55:00,41.9,42.03,41.78,42.0,77800.0,40.8186,40.9453,40.7017,40.916,77800.0
2008-09-18 15:00:00,41.99,42.42,41.97,42.4,81600.0,40.9063,41.3252,40.8868,41.3057,81600.0
2008-09-18 15:05:00,42.4,42.41,42.01,42.04,91000.0,41.3057,41.3155,40.9258,40.955,91000.0
2008-09-18 15:10:00,42.04,42.39,42.01,42.36,176900.0,40.955,41.296,40.9258,41.2668,176900.0
2008-09-18 15:15:00,42.34,42.43,42.25,42.3,185200.0,41.2473,41.335,41.1596,41.2083,185200.0
2008-09-18 15:20:00,42.3,42.72,42.3,42.68,258300.0,41.2083,41.6175,41.2083,41.5785,258300.0
2008-09-18 15:25:00,42.69,42.88,42.57,42.71,209200.0,41.5882,41.7733,41.4713,41.6077,209200.0
2008-09-18 15:30:00,42.71,43.11,42.68,43.08,204600.0,41.6077,41.9974,41.5785,41.9682,204600.0
2008-09-18 15:35:00,43.1,43.85,42.83,43.5,219000.0,41.9877,42.7183,41.7246,42.3773,219000.0
2008-09-18 15:40:00,43.52,43.81,43.29,43.5,169800.0,42.3968,42.6793,42.1728,42.3773,169800.0
2008-09-18 15:45:00,43.5,43.63,43.37,43.61,277400.0,42.3773,42.504,42.2507,42.4845,277400.0
2008-09-18 15:50:00,43.62,43.87,43.55,43.84,271600.0,42.4942,42.7378,42.426,42.7086,271600.0
2008-09-18 15:55:00,43.84,43.86,43.28,43.79,317900.0,42.7086,42.728,42.163,42.6599,317900.0
2008-09-19 09:30:00,44.61,45.1,42.27,44.19,1318700.0,43.4587,43.936,41.1791,43.0495,1318700.0
2008-09-19 09:35:00,44.22,44.5,43.85,44.45,144100.0,43.0788,43.3515,42.7183,43.3028,144100.0
2008-09-19 09:40:00,44.45,44.94,43.87,43.98,122100.0,43.3028,43.7802,42.7378,42.8449,122100.0
2008-09-19 09:45:00,43.87,44.49,43.73,43.89,102200.0,42.7378,43.3418,42.6014,42.7573,102200.0
2008-09-19 09:50:00,43.93,44.07,43.85,43.97,146600.0,42.7962,42.9326,42.7183,42.8352,146600.0
2008-09-19 09:55:00,43.97,44.18,43.86,43.98,110900.0,42.8352,43.0398,42.728,42.8449,110900.0
2008-09-19 10:00:00,43.99,44.56,43.85,44.16,112300.0,42.8547,43.41,42.7183,43.0203,112300.0
2008-09-19 10:05:00,44.15,44.41,43.41,43.99,108800.0,43.0106,43.2639,42.2897,42.8547,108800.0
2008-09-19 10:10:00,43.99,44.02,43.85,43.9,38500.0,42.8547,42.8839,42.7183,42.767,38500.0
2008-09-19 10:15:00,43.9,44.3,43.9,44.24,146700.0,42.767,43.1567,42.767,43.0982,146700.0
2008-09-19 10:20:00,44.26,44.68,44.24,44.45,108700.0,43.1177,43.5269,43.0982,43.3028,108700.0
2008-09-19 10:25:00,44.43,44.46,44.26,44.32,66300.0,43.2833,43.3126,43.1177,43.1762,66300.0
2008-09-19 10:30:00,44.3,44.31,44.11,44.22,81500.0,43.1567,43.1664,42.9716,43.0788,81500.0
2008-09-19 10:35:00,44.22,44.29,44.13,44.19,76600.0,43.0788,43.1469,42.9911,43.0495,76600.0
2008-09-19 10:40:00,44.19,44.28,44.19,44.25,68100.0,43.0495,43.1372,43.0495,43.108,68100.0
2008-09-19 10:45:00,44.24,44.3,44.1,44.3,137100.0,43.0982,43.1567,42.9619,43.1567,137100.0
2008-09-19 10:50:00,44.3,44.34,44.2,44.31,84300.0,43.1567,43.1957,43.0593,43.1664,84300.0
2008-09-19 10:55:00,44.3,44.3,44.04,44.12,177600.0,43.1567,43.1567,42.9034,42.9813,177600.0
2008-09-19 11:00:00,44.15,44.56,44.11,44.54,222100.0,43.0106,43.41,42.9716,43.3905,222100.0
2008-09-19 11:05:00,44.54,44.69,44.44,44.44,35300.0,43.3905,43.5366,43.2931,43.2931,35300.0
2008-09-19 11:10:00,44.43,44.56,44.12,44.27,51500.0,43.2833,43.41,42.9813,43.1275,51500.0
2008-09-19 11:15:00,44.27,44.35,44.08,44.24,49100.0,43.1275,43.2054,42.9424,43.0982,49100.0
2008-09-19 11:20:00,44.24,44.25,43.87,43.87,119500.0,43.0982,43.108,42.7378,42.7378,119500.0
2008-09-19 11:25:00,43.85,44.04,43.75,44.02,99000.0,42.7183,42.9034,42.6209,42.8839,99000.0
2008-09-19 11:30:00,44.03,44.03,43.62,43.73,44200.0,42.8937,42.8937,42.4942,42.6014,44200.0
2008-09-19 11:35:00,43.7,43.71,43.62,43.63,44700.0,42.5722,42.5819,42.4942,42.504,44700.0
2008-09-19 11:40:00,43.66,43.7,43.54,43.64,59700.0,42.5332,42.5722,42.4163,42.5137,59700.0
2008-09-19 11:45:00,43.64,43.73,43.56,43.68,56700.0,42.5137,42.6014,42.4358,42.5527,56700.0
2008-09-19 11:50:00,43.7,43.72,43.55,43.66,37600.0,42.5722,42.5917,42.426,42.5332,37600.0
2008-09-19 11:55:00,43.66,43.72,43.48,43.5,54500.0,42.5332,42.5917,42.3579,42.3773,54500.0
2008-09-19 12:00:00,43.5,43.65,43.49,43.5,143200.0,42.3773,42.5235,42.3676,42.3773,143200.0
2008-09-19 12:05:00,43.5,43.56,43.48,43.55,54100.0,42.3773,42.4358,42.3579,42.426,54100.0
2008-09-19 12:10:00,43.55,43.55,43.21,43.22,218100.0,42.426,42.426,42.0948,42.1046,218100.0
2008-09-19 12:15:00,43.2,43.41,43.2,43.41,62700.0,42.0851,42.2897,42.0851,42.2897,62700.0
2008-09-19 12:20:00,43.41,43.43,43.35,43.43,124700.0,42.2897,42.3091,42.2312,42.3091,124700.0
2008-09-19 12:25:00,43.45,43.55,43.36,43.37,74200.0,42.3286,42.426,42.2409,42.2507,74200.0
2008-09-19 12:30:00,43.36,43.51,43.36,43.48,101100.0,42.2409,42.3871,42.2409,42.3579,101100.0
2008-09-19 12:35:00,43.48,43.51,43.43,43.46,74400.0,42.3579,42.3871,42.3091,42.3384,74400.0
2008-09-19 12:40:00,43.46,43.46,43.08,43.11,101500.0,42.3384,42.3384,41.9682,41.9974,101500.0
2008-09-19 12:45:00,43.11,43.18,43.11,43.18,77200.0,41.9974,42.0656,41.9974,42.0656,77200.0
2008-09-19 12:50:00,43.18,43.26,43.16,43.23,38600.0,42.0656,42.1435,42.0461,42.1143,38600.0
2008-09-19 12:55:00,43.25,43.26,43.22,43.23,76000.0,42.1338,42.1435,42.1046,42.1143,76000.0
2008-09-19 13:00:00,43.23,43.25,43.22,43.22,132200.0,42.1143,42.1338,42.1046,42.1046,132200.0
2008-09-19 13:05:00,43.22,43.23,42.81,42.81,93500.0,42.1046,42.1143,41.7051,41.7051,93500.0
2008-09-19 13:10:00,42.81,42.89,42.81,42.83,128200.0,41.7051,41.7831,41.7051,41.7246,128200.0
2008-09-19 13:15:00,42.83,43.04,42.81,43.04,48500.0,41.7246,41.9292,41.7051,41.9292,48500.0
2008-09-19 13:20:00,43.05,43.08,42.92,42.98,32700.0,41.939,41.9682,41.8123,41.8708,32700.0
2008-09-19 13:25:00,42.98,43.06,42.9,42.93,163300.0,41.8708,41.9487,41.7928,41.822,163300.0
2008-09-19 13:30:00,42.93,42.93,42.84,42.85,73500.0,41.822,41.822,41.7344,41.7441,73500.0
2008-09-19 13:35:00,42.85,42.9,42.85,42.87,179500.0,41.7441,41.7928,41.7441,41.7636,179500.0
2008-09-19 13:40:00,42.87,42.91,42.85,42.9,103000.0,41.7636,41.8026,41.7441,41.7928,103000.0
2008-09-19 13:45:00,42.91,42.97,42.9,42.97,74500.0,41.8026,41.861,41.7928,41.861,74500.0
2008-09-19 13:50:00,42.96,43.0,42.9,42.97,82500.0,41.8513,41.8902,41.7928,41.861,82500.0
2008-09-19 13:55:00,42.97,43.02,42.95,42.96,59400.0,41.861,41.9097,41.8415,41.8513,59400.0
2008-09-19 14:00:00,42.96,42.99,42.82,42.85,62300.0,41.8513,41.8805,41.7149,41.7441,62300.0
2008-09-19 14:05:00,42.85,42.85,42.77,42.77,106700.0,41.7441,41.7441,41.6662,41.6662,106700.0
2008-09-19 14:10:00,42.77,42.84,42.7,42.8,90600.0,41.6662,41.7344,41.598,41.6954,90600.0
2008-09-19 14:15:00,42.81,42.81,42.65,42.7,109500.0,41.7051,41.7051,41.5493,41.598,109500.0
2008-09-19 14:20:00,42.71,42.77,42.71,42.76,47900.0,41.6077,41.6662,41.6077,41.6564,47900.0
2008-09-19 14:25:00,42.76,42.82,42.74,42.8,315700.0,41.6564,41.7149,41.637,41.6954,315700.0
2008-09-19 14:30:00,42.8,42.93,42.8,42.81,67600.0,41.6954,41.822,41.6954,41.7051,67600.0
2008-09-19 14:35:00,42.81,42.84,42.81,42.83,49000.0,41.7051,41.7344,41.7051,41.7246,49000.0
2008-09-19 14:40:00,42.82,42.96,42.81,42.85,92600.0,41.7149,41.8513,41.7051,41.7441,92600.0
2008-09-19 14:45:00,42.86,43.06,42.83,42.96,40600.0,41.7539,41.9487,41.7246,41.8513,40600.0
2008-09-19 14:50:00,42.96,42.97,42.87,42.92,51700.0,41.8513,41.861,41.7636,41.8123,51700.0
2008-09-19 14:55:00,42.93,43.06,42.91,43.05,40200.0,41.822,41.9487,41.8026,41.939,40200.0
2008-09-19 15:00:00,43.04,43.09,42.96,42.98,121800.0,41.9292,41.9779,41.8513,41.8708,121800.0
2008-09-19 15:05:00,42.98,42.99,42.8,42.83,165200.0,41.8708,41.8805,41.6954,41.7246,165200.0
2008-09-19 15:10:00,42.83,42.84,42.81,42.82,96300.0,41.7246,41.7344,41.7051,41.7149,96300.0
2008-09-19 15:15:00,42.82,42.9,42.81,42.88,96400.0,41.7149,41.7928,41.7051,41.7733,96400.0
2008-09-19 15:20:00,42.88,43.07,42.81,43.01,85700.0,41.7733,41.9584,41.7051,41.9,85700.0
2008-09-19 15:25:00,42.98,43.0,42.9,42.97,87700.0,41.8708,41.8902,41.7928,41.861,87700.0
2008-09-19 15:30:00,42.98,43.01,42.88,42.92,229700.0,41.8708,41.9,41.7733,41.8123,229700.0
2008-09-19 15:35:00,42.92,42.97,42.89,42.92,66600.0,41.8123,41.861,41.7831,41.8123,66600.0
2008-09-19 15:40:00,42.91,43.23,42.91,43.17,90200.0,41.8026,42.1143,41.8026,42.0559,90200.0
2008-09-19 15:45:00,43.16,43.22,43.0,43.08,99400.0,42.0461,42.1046,41.8902,41.9682,99400.0
2008-09-19 15:50:00,43.08,43.65,43.07,43.59,205900.0,41.9682,42.5235,41.9584,42.465,205900.0
2008-09-19 15:55:00,43.62,43.62,43.34,43.36,237100.0,42.4942,42.4942,42.2215,42.2409,237100.0
2008-09-22 09:30:00,43.52,43.77,42.66,42.89,68300.0,42.3968,42.6404,41.559,41.7831,68300.0
2008-09-22 09:35:00,42.84,43.02,42.59,42.63,41700.0,41.7344,41.9097,41.4908,41.5298,41700.0
2008-09-22 09:40:00,42.62,42.75,42.55,42.73,64600.0,41.52,41.6467,41.4519,41.6272,64600.0
2008-09-22 09:45:00,42.72,43.01,42.66,42.86,96400.0,41.6175,41.9,41.559,41.7539,96400.0
2008-09-22 09:50:00,42.87,42.87,42.61,42.73,65900.0,41.7636,41.7636,41.5103,41.6272,65900.0
2008-09-22 09:55:00,42.72,42.74,42.6,42.7,57500.0,41.6175,41.637,41.5006,41.598,57500.0
2008-09-22 10:00:00,42.71,42.81,42.68,42.8,195300.0,41.6077,41.7051,41.5785,41.6954,195300.0
2008-09-22 10:05:00,42.81,43.01,42.78,42.78,57400.0,41.7051,41.9,41.6759,41.6759,57400.0
2008-09-22 10:10:00,42.81,42.85,42.76,42.81,64300.0,41.7051,41.7441,41.6564,41.7051,64300.0
2008-09-22 10:15:00,42.81,42.85,42.78,42.82,28200.0,41.7051,41.7441,41.6759,41.7149,28200.0
2008-09-22 10:20:00,42.82,42.85,42.77,42.8,32100.0,41.7149,41.7441,41.6662,41.6954,32100.0
2008-09-22 10:25:00,42.82,42.99,42.77,42.99,33400.0,41.7149,41.8805,41.6662,41.8805,33400.0
2008-09-22 10:30:00,42.99,43.2,42.99,43.2,50800.0,41.8805,42.0851,41.8805,42.0851,50800.0
2008-09-22 10:35:00,43.19,43.2,43.01,43.02,31400.0,42.0753,42.0851,41.9,41.9097,31400.0
2008-09-22 10:40:00,43.01,43.28,43.01,43.26,126000.0,41.9,42.163,41.9,42.1435,126000.0
2008-09-22 10:45:00,43.25,43.37,43.24,43.29,50700.0,42.1338,42.2507,42.124,42.1728,50700.0
2008-09-22 10:50:00,43.3,43.43,43.28,43.29,46800.0,42.1825,42.3091,42.163,42.1728,46800.0
2008-09-22 10:55:00,43.29,43.32,43.22,43.22,59200.0,42.1728,42.202,42.1046,42.1046,59200.0
2008-09-22 11:00:00,43.23,43.26,43.18,43.23,38500.0,42.1143,42.1435,42.0656,42.1143,38500.0
2008-09-22 11:05:00,43.23,43.26,43.03,43.03,40000.0,42.1143,42.1435,41.9195,41.9195,40000.0
2008-09-22 11:10:00,43.03,43.04,42.83,42.83,44200.0,41.9195,41.9292,41.7246,41.7246,44200.0
2008-09-22 11:15:00,42.84,42.87,42.8,42.83,20300.0,41.7344,41.7636,41.6954,41.7246,20300.0
2008-09-22 11:20:00,42.84,42.84,42.53,42.54,68300.0,41.7344,41.7344,41.4324,41.4421,68300.0
2008-09-22 11:25:00,42.53,42.57,42.49,42.53,53800.0,41.4324,41.4713,41.3934,41.4324,53800.0
2008-09-22 11:30:00,42.53,42.55,42.39,42.39,44800.0,41.4324,41.4519,41.296,41.296,44800.0
2008-09-22 11:35:00,42.36,42.48,42.35,42.43,32500.0,41.2668,41.3837,41.257,41.335,32500.0
2008-09-22 11:40:00,42.43,42.43,42.15,42.15,47000.0,41.335,41.335,41.0622,41.0622,47000.0
2008-09-22 11:45:00,42.15,42.19,42.08,42.16,72100.0,41.0622,41.1011,40.994,41.0719,72100.0
2008-09-22 11:50:00,42.16,42.19,42.06,42.14,53500.0,41.0719,41.1011,40.9745,41.0524,53500.0
2008-09-22 11:55:00,42.15,42.18,42.13,42.16,19800.0,41.0622,41.0914,41.0427,41.0719,19800.0
2008-09-22 12:00:00,42.14,42.28,42.14,42.28,49800.0,41.0524,41.1888,41.0524,41.1888,49800.0
2008-09-22 12:05:00,42.29,42.33,42.26,42.28,22000.0,41.1986,41.2375,41.1693,41.1888,22000.0
2008-09-22 12:10:00,42.26,42.29,42.18,42.18,29600.0,41.1693,41.1986,41.0914,41.0914,29600.0
2008-09-22 12:15:00,42.18,42.2,42.06,42.08,27800.0,41.0914,41.1109,40.9745,40.994,27800.0
2008-09-22 12:20:00,42.07,42.16,42.06,42.1,41000.0,40.9842,41.0719,40.9745,41.0135,41000.0
2008-09-22 12:25:00,42.11,42.22,42.11,42.19,37300.0,41.0232,41.1304,41.0232,41.1011,37300.0
2008-09-22 12:30:00,42.18,42.34,42.17,42.3,64500.0,41.0914,41.2473,41.0817,41.2083,64500.0
2008-09-22 12:35:00,42.31,42.4,42.31,42.37,23500.0,41.218,41.3057,41.218,41.2765,23500.0
2008-09-22 12:40:00,42.37,42.41,42.35,42.37,29100.0,41.2765,41.3155,41.257,41.2765,29100.0
2008-09-22 12:45:00,42.36,42.39,42.36,42.36,20600.0,41.2668,41.296,41.2668,41.2668,20600.0
2008-09-22 12:50:00,42.37,42.44,42.36,42.41,36100.0,41.2765,41.3447,41.2668,41.3155,36100.0
2008-09-22 12:55:00,42.41,42.44,42.36,42.4,52000.0,41.3155,41.3447,41.2668,41.3057,52000.0
2008-09-22 13:00:00,42.39,42.43,42.32,42.35,33600.0,41.296,41.335,41.2278,41.257,33600.0
2008-09-22 13:05:00,42.36,42.37,42.24,42.34,28200.0,41.2668,41.2765,41.1499,41.2473,28200.0
2008-09-22 13:10:00,42.34,42.35,42.16,42.16,44900.0,41.2473,41.257,41.0719,41.0719,44900.0
2008-09-22 13:15:00,42.15,42.28,42.14,42.28,35300.0,41.0622,41.1888,41.0524,41.1888,35300.0
2008-09-22 13:20:00,42.28,42.35,42.27,42.35,44300.0,41.1888,41.257,41.1791,41.257,44300.0
2008-09-22 13:25:00,42.35,42.35,42.27,42.3,35100.0,41.257,41.257,41.1791,41.2083,35100.0
2008-09-22 13:30:00,42.3,42.35,42.27,42.28,28900.0,41.2083,41.257,41.1791,41.1888,28900.0
2008-09-22 13:35:00,42.27,42.32,42.26,42.3,62200.0,41.1791,41.2278,41.1693,41.2083,62200.0
2008-09-22 13:40:00,42.31,42.35,42.27,42.28,71500.0,41.218,41.257,41.1791,41.1888,71500.0
2008-09-22 13:45:00,42.28,42.32,42.27,42.27,49700.0,41.1888,41.2278,41.1791,41.1791,49700.0
2008-09-22 13:50:00,42.27,42.34,42.27,42.32,102100.0,41.1791,41.2473,41.1791,41.2278,102100.0
2008-09-22 13:55:00,42.31,42.37,42.25,42.33,42400.0,41.218,41.2765,41.1596,41.2375,42400.0
2008-09-22 14:00:00,42.33,42.34,42.27,42.28,44200.0,41.2375,41.2473,41.1791,41.1888,44200.0
2008-09-22 14:05:00,42.29,42.34,42.14,42.34,38200.0,41.1986,41.2473,41.0524,41.2473,38200.0
2008-09-22 14:10:00,42.34,42.38,42.27,42.33,51600.0,41.2473,41.2862,41.1791,41.2375,51600.0
2008-09-22 14:15:00,42.32,42.39,42.25,42.3,66600.0,41.2278,41.296,41.1596,41.2083,66600.0
2008-09-22 14:20:00,42.3,42.3,42.0,42.08,46500.0,41.2083,41.2083,40.916,40.994,46500.0
2008-09-22 14:25:00,42.08,42.1,41.95,41.97,43400.0,40.994,41.0135,40.8673,40.8868,43400.0
2008-09-22 14:30:00,41.98,42.11,41.94,42.08,53900.0,40.8966,41.0232,40.8576,40.994,53900.0
2008-09-22 14:35:00,42.08,42.14,42.06,42.07,21100.0,40.994,41.0524,40.9745,40.9842,21100.0
2008-09-22 14:40:00,42.08,42.15,41.92,41.96,50200.0,40.994,41.0622,40.8381,40.8771,50200.0
2008-09-22 14:45:00,41.95,42.06,41.95,42.03,66400.0,40.8673,40.9745,40.8673,40.9453,66400.0
2008-09-22 14:50:00,42.02,42.05,41.88,41.93,42600.0,40.9355,40.9648,40.7991,40.8479,42600.0
2008-09-22 14:55:00,41.93,41.94,41.82,41.84,87900.0,40.8479,40.8576,40.7407,40.7602,87900.0
2008-09-22 15:00:00,41.84,41.9,41.75,41.87,110800.0,40.7602,40.8186,40.6725,40.7894,110800.0
2008-09-22 15:05:00,41.87,41.9,41.77,41.81,122700.0,40.7894,40.8186,40.692,40.731,122700.0
2008-09-22 15:10:00,41.82,41.85,41.75,41.78,53300.0,40.7407,40.7699,40.6725,40.7017,53300.0
2008-09-22 15:15:00,41.77,41.77,41.53,41.53,136900.0,40.692,40.692,40.4582,40.4582,136900.0
2008-09-22 15:20:00,41.53,41.61,41.35,41.4,108000.0,40.4582,40.5361,40.2828,40.3315,108000.0
2008-09-22 15:25:00,41.39,41.44,41.2,41.25,136900.0,40.3218,40.3705,40.1367,40.1854,136900.0
2008-09-22 15:30:00,41.26,41.31,41.15,41.18,116200.0,40.1951,40.2439,40.088,40.1172,116200.0
2008-09-22 15:35:00,41.19,41.24,41.12,41.23,111300.0,40.127,40.1757,40.0588,40.1659,111300.0
2008-09-22 15:40:00,41.22,41.23,40.92,41.02,140300.0,40.1562,40.1659,39.8639,39.9613,140300.0
2008-09-22 15:45:00,41.02,41.02,40.88,40.95,137700.0,39.9613,39.9613,39.825,39.8931,137700.0
2008-09-22 15:50:00,40.95,40.96,40.73,40.77,246600.0,39.8931,39.9029,39.6788,39.7178,246600.0
2008-09-22 15:55:00,40.76,41.1,40.75,40.84,280500.0,39.7081,40.0393,39.6983,39.786,280500.0
2008-09-23 09:30:00,41.14,41.29,40.9,40.9,35500.0,40.0782,40.2244,39.8444,39.8444,35500.0
2008-09-23 09:35:00,40.93,41.12,40.9,40.98,41200.0,39.8737,40.0588,39.8444,39.9224,41200.0
2008-09-23 09:40:00,40.98,41.42,40.92,41.21,37100.0,39.9224,40.351,39.8639,40.1464,37100.0
2008-09-23 09:45:00,41.19,41.66,41.19,41.66,49200.0,40.127,40.5848,40.127,40.5848,49200.0
2008-09-23 09:50:00,41.64,41.72,41.53,41.69,124000.0,40.5653,40.6433,40.4582,40.614,124000.0
2008-09-23 09:55:00,41.71,41.78,41.64,41.67,80000.0,40.6335,40.7017,40.5653,40.5946,80000.0
2008-09-23 10:00:00,41.66,41.7,41.45,41.65,139400.0,40.5848,40.6238,40.3802,40.5751,139400.0
2008-09-23 10:05:00,41.67,41.69,41.43,41.5,113600.0,40.5946,40.614,40.3608,40.429,113600.0
2008-09-23 10:10:00,41.5,41.56,41.43,41.53,57700.0,40.429,40.4874,40.3608,40.4582,57700.0
2008-09-23 10:15:00,41.53,41.55,41.42,41.52,48200.0,40.4582,40.4777,40.351,40.4484,48200.0
2008-09-23 10:20:00,41.51,41.63,41.51,41.51,32900.0,40.4387,40.5556,40.4387,40.4387,32900.0
2008-09-23 10:25:00,41.51,41.56,41.37,41.37,24100.0,40.4387,40.4874,40.3023,40.3023,24100.0
2008-09-23 10:30:00,41.38,41.5,41.38,41.39,21500.0,40.3121,40.429,40.3121,40.3218,21500.0
2008-09-23 10:35:00,41.4,41.55,41.35,41.52,44900.0,40.3315,40.4777,40.2828,40.4484,44900.0
2008-09-23 10:40:00,41.53,41.53,41.29,41.29,22200.0,40.4582,40.4582,40.2244,40.2244,22200.0
2008-09-23 10:45:00,41.29,41.33,41.23,41.25,28200.0,40.2244,40.2633,40.1659,40.1854,28200.0
2008-09-23 10:50:00,41.24,41.24,41.01,41.08,70800.0,40.1757,40.1757,39.9516,40.0198,70800.0
2008-09-23 10:55:00,41.07,41.09,40.97,41.01,52200.0,40.0101,40.0295,39.9126,39.9516,52200.0
2008-09-23 11:00:00,41.0,41.02,40.92,40.92,48700.0,39.9419,39.9613,39.8639,39.8639,48700.0
2008-09-23 11:05:00,40.94,40.97,40.83,40.97,39200.0,39.8834,39.9126,39.7762,39.9126,39200.0
2008-09-23 11:10:00,40.96,41.06,40.89,41.05,66200.0,39.9029,40.0003,39.8347,39.9906,66200.0
2008-09-23 11:15:00,41.05,41.08,40.95,41.08,23400.0,39.9906,40.0198,39.8931,40.0198,23400.0
2008-09-23 11:20:00,41.07,41.1,41.03,41.1,27700.0,40.0101,40.0393,39.9711,40.0393,27700.0
2008-09-23 11:25:00,41.1,41.1,40.88,40.89,40200.0,40.0393,40.0393,39.825,39.8347,40200.0
2008-09-23 11:30:00,40.89,40.92,40.87,40.88,23600.0,39.8347,39.8639,39.8152,39.825,23600.0
2008-09-23 11:35:00,40.87,40.89,40.8,40.81,18800.0,39.8152,39.8347,39.747,39.7568,18800.0
2008-09-23 11:40:00,40.8,40.81,40.71,40.71,35600.0,39.747,39.7568,39.6593,39.6593,35600.0
2008-09-23 11:45:00,40.7,40.84,40.7,40.84,28000.0,39.6496,39.786,39.6496,39.786,28000.0
2008-09-23 11:50:00,40.84,40.86,40.77,40.86,42200.0,39.786,39.8055,39.7178,39.8055,42200.0
2008-09-23 11:55:00,40.84,40.95,40.79,40.82,46000.0,39.786,39.8931,39.7373,39.7665,46000.0
2008-09-23 12:00:00,40.82,40.82,40.63,40.68,40500.0,39.7665,39.7665,39.5814,39.6301,40500.0
2008-09-23 12:05:00,40.67,40.67,40.58,40.6,35700.0,39.6204,39.6204,39.5327,39.5522,35700.0
2008-09-23 12:10:00,40.59,40.61,40.51,40.52,49700.0,39.5424,39.5619,39.4645,39.4742,49700.0
2008-09-23 12:15:00,40.51,40.52,40.42,40.45,49100.0,39.4645,39.4742,39.3768,39.4061,49100.0
2008-09-23 12:20:00,40.45,40.5,40.43,40.45,40300.0,39.4061,39.4548,39.3866,39.4061,40300.0
2008-09-23 12:25:00,40.45,40.47,40.37,40.43,23800.0,39.4061,39.4255,39.3281,39.3866,23800.0
2008-09-23 12:30:00,40.43,40.47,40.36,40.38,18500.0,39.3866,39.4255,39.3184,39.3379,18500.0
2008-09-23 12:35:00,40.38,40.41,40.27,40.29,45200.0,39.3379,39.3671,39.2307,39.2502,45200.0
2008-09-23 12:40:00,40.28,40.29,39.99,40.06,72700.0,39.2404,39.2502,38.9579,39.0261,72700.0
2008-09-23 12:45:00,40.06,40.15,39.96,40.15,124400.0,39.0261,39.1138,38.9287,39.1138,124400.0
2008-09-23 12:50:00,40.15,40.28,40.09,40.19,58200.0,39.1138,39.2404,39.0553,39.1528,58200.0
2008-09-23 12:55:00,40.18,40.29,40.14,40.24,39700.0,39.143,39.2502,39.1041,39.2015,39700.0
2008-09-23 13:00:00,40.24,40.25,40.03,40.03,66500.0,39.2015,39.2112,38.9969,38.9969,66500.0
2008-09-23 13:05:00,40.03,40.03,39.95,40.0,83700.0,38.9969,38.9969,38.919,38.9677,83700.0
2008-09-23 13:10:00,39.98,40.03,39.94,39.97,118600.0,38.9482,38.9969,38.9092,38.9384,118600.0
2008-09-23 13:15:00,39.96,39.97,39.73,39.74,148100.0,38.9287,38.9384,38.7046,38.7144,148100.0
2008-09-23 13:20:00,39.74,39.78,39.66,39.75,130800.0,38.7144,38.7533,38.6364,38.7241,130800.0
2008-09-23 13:25:00,39.77,39.99,39.74,39.98,50900.0,38.7436,38.9579,38.7144,38.9482,50900.0
2008-09-23 13:30:00,39.98,39.98,39.68,39.68,72200.0,38.9482,38.9482,38.6559,38.6559,72200.0
2008-09-23 13:35:00,39.68,39.73,39.48,39.53,131600.0,38.6559,38.7046,38.4611,38.5098,131600.0
2008-09-23 13:40:00,39.52,39.59,39.45,39.58,96200.0,38.5001,38.5682,38.4319,38.5585,96200.0
2008-09-23 13:45:00,39.58,39.66,39.5,39.5,61000.0,38.5585,38.6364,38.4806,38.4806,61000.0
2008-09-23 13:50:00,39.5,39.51,39.44,39.49,122600.0,38.4806,38.4903,38.4221,38.4708,122600.0
2008-09-23 13:55:00,39.49,39.49,39.33,39.37,119100.0,38.4708,38.4708,38.315,38.3539,119100.0
2008-09-23 14:00:00,39.37,39.42,39.32,39.38,75100.0,38.3539,38.4026,38.3052,38.3637,75100.0
2008-09-23 14:05:00,39.38,39.6,39.34,39.59,128200.0,38.3637,38.578,38.3247,38.5682,128200.0
2008-09-23 14:10:00,39.59,39.7,39.58,39.65,89700.0,38.5682,38.6754,38.5585,38.6267,89700.0
2008-09-23 14:15:00,39.66,39.79,39.59,39.78,46000.0,38.6364,38.7631,38.5682,38.7533,46000.0
2008-09-23 14:20:00,39.79,39.98,39.77,39.88,87100.0,38.7631,38.9482,38.7436,38.8508,87100.0
2008-09-23 14:25:00,39.9,40.16,39.89,40.07,84900.0,38.8702,39.1235,38.8605,39.0359,84900.0
2008-09-23 14:30:00,40.07,40.24,40.06,40.2,94600.0,39.0359,39.2015,39.0261,39.1625,94600.0
2008-09-23 14:35:00,40.21,40.21,40.07,40.11,40600.0,39.1722,39.1722,39.0359,39.0748,40600.0
2008-09-23 14:40:00,40.1,40.25,40.08,40.15,41600.0,39.0651,39.2112,39.0456,39.1138,41600.0
2008-09-23 14:45:00,40.16,40.53,40.13,40.48,167400.0,39.1235,39.484,39.0943,39.4353,167400.0
2008-09-23 14:50:00,40.48,40.63,40.47,40.54,119100.0,39.4353,39.5814,39.4255,39.4937,119100.0
2008-09-23 14:55:00,40.57,40.72,40.55,40.58,61900.0,39.523,39.6691,39.5035,39.5327,61900.0
2008-09-23 15:00:00,40.56,40.65,40.52,40.56,73000.0,39.5132,39.6009,39.4742,39.5132,73000.0
2008-09-23 15:05:00,40.56,40.82,40.56,40.73,63300.0,39.5132,39.7665,39.5132,39.6788,63300.0
2008-09-23 15:10:00,40.73,40.78,40.64,40.67,48800.0,39.6788,39.7275,39.5911,39.6204,48800.0
2008-09-23 15:15:00,40.65,40.72,40.61,40.65,72300.0,39.6009,39.6691,39.5619,39.6009,72300.0
2008-09-23 15:20:00,40.65,40.65,40.48,40.5,101100.0,39.6009,39.6009,39.4353,39.4548,101100.0
2008-09-23 15:25:00,40.5,40.54,40.42,40.43,79600.0,39.4548,39.4937,39.3768,39.3866,79600.0
2008-09-23 15:30:00,40.43,40.48,40.36,40.37,96500.0,39.3866,39.4353,39.3184,39.3281,96500.0
2008-09-23 15:35:00,40.37,40.43,40.35,40.37,116200.0,39.3281,39.3866,39.3086,39.3281,116200.0
2008-09-23 15:40:00,40.38,40.5,40.27,40.28,122700.0,39.3379,39.4548,39.2307,39.2404,122700.0
2008-09-23 15:45:00,40.28,40.28,40.0,40.02,121200.0,39.2404,39.2404,38.9677,38.9871,121200.0
2008-09-23 15:50:00,40.02,40.16,39.93,40.12,141300.0,38.9871,39.1235,38.8995,39.0846,141300.0
2008-09-23 15:55:00,40.14,40.2,39.98,40.09,120600.0,39.1041,39.1625,38.9482,39.0553,120600.0
2008-09-24 09:30:00,39.12,39.98,39.03,39.45,161600.0,38.1104,38.9482,38.0227,38.4319,161600.0
2008-09-24 09:35:00,39.46,39.65,39.21,39.22,121100.0,38.4416,38.6267,38.1981,38.2078,121100.0
2008-09-24 09:40:00,39.23,39.25,39.06,39.06,79800.0,38.2175,38.237,38.0519,38.0519,79800.0
2008-09-24 09:45:00,39.05,39.09,38.79,38.87,133400.0,38.0422,38.0812,37.7889,37.8668,133400.0
2008-09-24 09:50:00,38.91,39.05,38.67,38.71,216400.0,37.9058,38.0422,37.672,37.711,216400.0
2008-09-24 09:55:00,38.7,38.72,38.36,38.5,365700.0,37.7012,37.7207,37.37,37.5064,365700.0
2008-09-24 10:00:00,38.52,38.84,38.43,38.84,229500.0,37.5259,37.8376,37.4382,37.8376,229500.0
2008-09-24 10:05:00,38.84,39.25,38.65,39.01,128000.0,37.8376,38.237,37.6525,38.0032,128000.0
2008-09-24 10:10:00,38.99,39.05,38.85,38.86,61500.0,37.9837,38.0422,37.8473,37.8571,61500.0
2008-09-24 10:15:00,38.86,39.02,38.65,39.01,128400.0,37.8571,38.013,37.6525,38.0032,128400.0
2008-09-24 10:20:00,39.0,39.11,38.9,39.01,59700.0,37.9935,38.1006,37.8961,38.0032,59700.0
2008-09-24 10:25:00,39.01,39.22,39.01,39.13,106900.0,38.0032,38.2078,38.0032,38.1201,106900.0
2008-09-24 10:30:00,39.14,39.2,39.09,39.12,67900.0,38.1299,38.1883,38.0812,38.1104,67900.0
2008-09-24 10:35:00,39.12,39.12,38.8,38.84,94500.0,38.1104,38.1104,37.7986,37.8376,94500.0
2008-09-24 10:40:00,38.86,39.18,38.84,39.03,46900.0,37.8571,38.1688,37.8376,38.0227,46900.0
2008-09-24 10:45:00,39.04,39.06,38.94,38.98,34800.0,38.0324,38.0519,37.935,37.974,34800.0
2008-09-24 10:50:00,38.96,39.03,38.81,38.83,43700.0,37.9545,38.0227,37.8084,37.8279,43700.0
2008-09-24 10:55:00,38.8,38.8,38.73,38.8,46600.0,37.7986,37.7986,37.7304,37.7986,46600.0
2008-09-24 11:00:00,38.8,38.85,38.65,38.68,33100.0,37.7986,37.8473,37.6525,37.6817,33100.0
2008-09-24 11:05:00,38.67,38.68,38.52,38.52,38000.0,37.672,37.6817,37.5259,37.5259,38000.0
2008-09-24 11:10:00,38.52,38.54,38.47,38.48,26200.0,37.5259,37.5453,37.4772,37.4869,26200.0
2008-09-24 11:15:00,38.48,38.53,38.4,38.45,49700.0,37.4869,37.5356,37.409,37.4577,49700.0
2008-09-24 11:20:00,38.44,38.68,38.42,38.65,65800.0,37.4479,37.6817,37.4284,37.6525,65800.0
2008-09-24 11:25:00,38.64,38.67,38.5,38.55,28100.0,37.6428,37.672,37.5064,37.5551,28100.0
2008-09-24 11:30:00,38.53,38.79,38.51,38.79,64800.0,37.5356,37.7889,37.5161,37.7889,64800.0
2008-09-24 11:35:00,38.8,39.06,38.8,38.89,59500.0,37.7986,38.0519,37.7986,37.8863,59500.0
2008-09-24 11:40:00,38.89,38.9,38.8,38.81,28200.0,37.8863,37.8961,37.7986,37.8084,28200.0
2008-09-24 11:45:00,38.78,38.78,38.6,38.67,18300.0,37.7792,37.7792,37.6038,37.672,18300.0
2008-09-24 11:50:00,38.72,38.8,38.66,38.75,32500.0,37.7207,37.7986,37.6622,37.7499,32500.0
2008-09-24 11:55:00,38.76,38.82,38.72,38.8,204900.0,37.7597,37.8181,37.7207,37.7986,204900.0
2008-09-24 12:00:00,38.8,38.85,38.75,38.8,61000.0,37.7986,37.8473,37.7499,37.7986,61000.0
2008-09-24 12:05:00,38.8,38.88,38.73,38.88,34600.0,37.7986,37.8766,37.7304,37.8766,34600.0
2008-09-24 12:10:00,38.88,38.94,38.78,38.82,114600.0,37.8766,37.935,37.7792,37.8181,114600.0
2008-09-24 12:15:00,38.83,39.04,38.83,38.9,58700.0,37.8279,38.0324,37.8279,37.8961,58700.0
2008-09-24 12:20:00,38.91,39.0,38.9,39.0,38800.0,37.9058,37.9935,37.8961,37.9935,38800.0
2008-09-24 12:25:00,38.98,39.0,38.92,39.0,30100.0,37.974,37.9935,37.9155,37.9935,30100.0
2008-09-24 12:30:00,39.0,39.15,38.97,39.1,129200.0,37.9935,38.1396,37.9642,38.0909,129200.0
2008-09-24 12:35:00,39.11,39.15,39.02,39.04,11700.0,38.1006,38.1396,38.013,38.0324,11700.0
2008-09-24 12:40:00,39.02,39.22,39.0,39.17,245800.0,38.013,38.2078,37.9935,38.1591,245800.0
2008-09-24 12:45:00,39.2,39.27,39.18,39.22,15800.0,38.1883,38.2565,38.1688,38.2078,15800.0
2008-09-24 12:50:00,39.22,39.25,39.18,39.2,11500.0,38.2078,38.237,38.1688,38.1883,11500.0
2008-09-24 12:55:00,39.22,39.23,39.14,39.18,15900.0,38.2078,38.2175,38.1299,38.1688,15900.0
2008-09-24 13:00:00,39.17,39.18,39.11,39.15,13600.0,38.1591,38.1688,38.1006,38.1396,13600.0
2008-09-24 13:05:00,39.12,39.28,39.12,39.24,42900.0,38.1104,38.2662,38.1104,38.2273,42900.0
2008-09-24 13:10:00,39.25,39.31,39.21,39.23,55200.0,38.237,38.2955,38.1981,38.2175,55200.0
2008-09-24 13:15:00,39.23,39.36,39.17,39.34,47900.0,38.2175,38.3442,38.1591,38.3247,47900.0
2008-09-24 13:20:00,39.35,39.7,39.34,39.7,97500.0,38.3344,38.6754,38.3247,38.6754,97500.0
2008-09-24 13:25:00,39.72,39.91,39.72,39.89,107700.0,38.6949,38.88,38.6949,38.8605,107700.0
2008-09-24 13:30:00,39.88,39.92,39.8,39.87,45100.0,38.8508,38.8897,38.7728,38.841,45100.0
2008-09-24 13:35:00,39.87,39.9,39.75,39.76,55100.0,38.841,38.8702,38.7241,38.7339,55100.0
2008-09-24 13:40:00,39.76,39.93,39.6,39.92,51900.0,38.7339,38.8995,38.578,38.8897,51900.0
2008-09-24 13:45:00,39.92,39.96,39.83,39.91,33300.0,38.8897,38.9287,38.8021,38.88,33300.0
2008-09-24 13:50:00,39.9,39.96,39.74,39.75,34500.0,38.8702,38.9287,38.7144,38.7241,34500.0
2008-09-24 13:55:00,39.75,39.84,39.66,39.81,94300.0,38.7241,38.8118,38.6364,38.7826,94300.0
2008-09-24 14:00:00,39.82,39.88,39.69,39.72,70900.0,38.7923,38.8508,38.6657,38.6949,70900.0
2008-09-24 14:05:00,39.72,39.72,39.58,39.64,115900.0,38.6949,38.6949,38.5585,38.617,115900.0
2008-09-24 14:10:00,39.64,39.72,39.48,39.5,151200.0,38.617,38.6949,38.4611,38.4806,151200.0
2008-09-24 14:15:00,39.5,39.63,39.48,39.57,82100.0,38.4806,38.6072,38.4611,38.5488,82100.0
2008-09-24 14:20:00,39.57,39.67,39.51,39.61,55000.0,38.5488,38.6462,38.4903,38.5877,55000.0
2008-09-24 14:25:00,39.58,40.06,39.53,40.06,123100.0,38.5585,39.0261,38.5098,39.0261,123100.0
2008-09-24 14:30:00,40.04,40.15,39.9,39.9,91800.0,39.0066,39.1138,38.8702,38.8702,91800.0
2008-09-24 14:35:00,39.91,39.95,39.85,39.88,55900.0,38.88,38.919,38.8215,38.8508,55900.0
2008-09-24 14:40:00,39.88,40.04,39.86,40.0,72900.0,38.8508,39.0066,38.8313,38.9677,72900.0
2008-09-24 14:45:00,40.0,40.0,39.82,39.82,104700.0,38.9677,38.9677,38.7923,38.7923,104700.0
2008-09-24 14:50:00,39.82,39.85,39.59,39.68,97800.0,38.7923,38.8215,38.5682,38.6559,97800.0
2008-09-24 14:55:00,39.67,39.7,39.53,39.55,50400.0,38.6462,38.6754,38.5098,38.5293,50400.0
2008-09-24 15:00:00,39.56,39.66,39.51,39.66,93100.0,38.539,38.6364,38.4903,38.6364,93100.0
2008-09-24 15:05:00,39.66,39.86,39.65,39.82,119200.0,38.6364,38.8313,38.6267,38.7923,119200.0
2008-09-24 15:10:00,39.82,39.85,39.69,39.75,42500.0,38.7923,38.8215,38.6657,38.7241,42500.0
2008-09-24 15:15:00,39.76,39.79,39.41,39.47,54900.0,38.7339,38.7631,38.3929,38.4513,54900.0
2008-09-24 15:20:00,39.47,39.54,39.17,39.51,91500.0,38.4513,38.5195,38.1591,38.4903,91500.0
2008-09-24 15:25:00,39.52,39.52,39.45,39.52,32200.0,38.5001,38.5001,38.4319,38.5001,32200.0
2008-09-24 15:30:00,39.52,39.55,39.38,39.46,85800.0,38.5001,38.5293,38.3637,38.4416,85800.0
2008-09-24 15:35:00,39.45,39.45,39.23,39.27,110800.0,38.4319,38.4319,38.2175,38.2565,110800.0
2008-09-24 15:40:00,39.27,39.29,38.96,39.01,161000.0,38.2565,38.276,37.9545,38.0032,161000.0
2008-09-24 15:45:00,39.02,39.12,38.9,39.11,140900.0,38.013,38.1104,37.8961,38.1006,140900.0
2008-09-24 15:50:00,39.12,39.35,39.04,39.29,114400.0,38.1104,38.3344,38.0324,38.276,114400.0
2008-09-24 15:55:00,39.28,39.51,39.28,39.43,233700.0,38.2662,38.4903,38.2662,38.4124,233700.0
2008-09-25 09:30:00,39.5,40.1,39.35,39.4,65400.0,38.4806,39.0651,38.3344,38.3832,65400.0
2008-09-25 09:35:00,39.4,39.76,39.32,39.75,44800.0,38.3832,38.7339,38.3052,38.7241,44800.0
2008-09-25 09:40:00,39.74,40.06,39.62,39.84,56600.0,38.7144,39.0261,38.5975,38.8118,56600.0
2008-09-25 09:45:00,39.89,40.22,39.87,40.19,80900.0,38.8605,39.182,38.841,39.1528,80900.0
2008-09-25 09:50:00,40.19,40.3,40.05,40.25,76700.0,39.1528,39.2599,39.0164,39.2112,76700.0
2008-09-25 09:55:00,40.24,40.44,40.11,40.11,147600.0,39.2015,39.3963,39.0748,39.0748,147600.0
2008-09-25 10:00:00,40.12,40.26,39.9,39.91,160600.0,39.0846,39.221,38.8702,38.88,160600.0
2008-09-25 10:05:00,39.91,40.13,39.85,40.09,175800.0,38.88,39.0943,38.8215,39.0553,175800.0
2008-09-25 10:10:00,40.08,40.37,40.08,40.18,152700.0,39.0456,39.3281,39.0456,39.143,152700.0
2008-09-25 10:15:00,40.19,40.55,40.17,40.42,70800.0,39.1528,39.5035,39.1333,39.3768,70800.0
2008-09-25 10:20:00,40.44,40.61,40.32,40.56,78000.0,39.3963,39.5619,39.2794,39.5132,78000.0
2008-09-25 10:25:00,40.56,40.56,40.34,40.47,50100.0,39.5132,39.5132,39.2989,39.4255,50100.0
2008-09-25 10:30:00,40.46,40.49,40.31,40.35,60900.0,39.4158,39.445,39.2697,39.3086,60900.0
2008-09-25 10:35:00,40.35,40.35,40.02,40.1,80200.0,39.3086,39.3086,38.9871,39.0651,80200.0
2008-09-25 10:40:00,40.09,40.14,39.86,39.89,53300.0,39.0553,39.1041,38.8313,38.8605,53300.0
2008-09-25 10:45:00,39.88,40.03,39.84,39.98,41700.0,38.8508,38.9969,38.8118,38.9482,41700.0
2008-09-25 10:50:00,39.98,40.0,39.88,39.95,25400.0,38.9482,38.9677,38.8508,38.919,25400.0
2008-09-25 10:55:00,39.94,39.94,39.79,39.8,32700.0,38.9092,38.9092,38.7631,38.7728,32700.0
2008-09-25 11:00:00,39.8,39.82,39.7,39.8,57000.0,38.7728,38.7923,38.6754,38.7728,57000.0
2008-09-25 11:05:00,39.8,39.95,39.79,39.86,58100.0,38.7728,38.919,38.7631,38.8313,58100.0
2008-09-25 11:10:00,39.88,39.91,39.77,39.82,44300.0,38.8508,38.88,38.7436,38.7923,44300.0
2008-09-25 11:15:00,39.82,39.85,39.76,39.8,37000.0,38.7923,38.8215,38.7339,38.7728,37000.0
2008-09-25 11:20:00,39.8,39.86,39.71,39.81,50300.0,38.7728,38.8313,38.6852,38.7826,50300.0
2008-09-25 11:25:00,39.82,39.89,39.76,39.85,44800.0,38.7923,38.8605,38.7339,38.8215,44800.0
2008-09-25 11:30:00,39.84,39.86,39.74,39.8,70700.0,38.8118,38.8313,38.7144,38.7728,70700.0
2008-09-25 11:35:00,39.82,39.92,39.79,39.83,37900.0,38.7923,38.8897,38.7631,38.8021,37900.0
2008-09-25 11:40:00,39.83,39.94,39.82,39.91,35000.0,38.8021,38.9092,38.7923,38.88,35000.0
2008-09-25 11:45:00,39.92,40.01,39.84,39.85,65800.0,38.8897,38.9774,38.8118,38.8215,65800.0
2008-09-25 11:50:00,39.83,39.88,39.76,39.8,22500.0,38.8021,38.8508,38.7339,38.7728,22500.0
2008-09-25 11:55:00,39.79,39.79,39.64,39.65,37600.0,38.7631,38.7631,38.617,38.6267,37600.0
2008-09-25 12:00:00,39.65,39.66,39.56,39.58,19700.0,38.6267,38.6364,38.539,38.5585,19700.0
2008-09-25 12:05:00,39.59,39.59,39.47,39.51,29100.0,38.5682,38.5682,38.4513,38.4903,29100.0
2008-09-25 12:10:00,39.52,39.72,39.51,39.71,21600.0,38.5001,38.6949,38.4903,38.6852,21600.0
2008-09-25 12:15:00,39.72,39.85,39.72,39.81,42000.0,38.6949,38.8215,38.6949,38.7826,42000.0
2008-09-25 12:20:00,39.82,39.82,39.71,39.72,17300.0,38.7923,38.7923,38.6852,38.6949,17300.0
2008-09-25 12:25:00,39.73,39.78,39.63,39.67,15400.0,38.7046,38.7533,38.6072,38.6462,15400.0
2008-09-25 12:30:00,39.67,39.71,39.65,39.67,19400.0,38.6462,38.6852,38.6267,38.6462,19400.0
2008-09-25 12:35:00,39.68,39.79,39.67,39.78,18300.0,38.6559,38.7631,38.6462,38.7533,18300.0
2008-09-25 12:40:00,39.77,39.87,39.73,39.85,21700.0,38.7436,38.841,38.7046,38.8215,21700.0
2008-09-25 12:45:00,39.85,39.88,39.76,39.8,46200.0,38.8215,38.8508,38.7339,38.7728,46200.0
2008-09-25 12:50:00,39.78,39.85,39.7,39.7,76400.0,38.7533,38.8215,38.6754,38.6754,76400.0
2008-09-25 12:55:00,39.69,39.75,39.67,39.7,43700.0,38.6657,38.7241,38.6462,38.6754,43700.0
2008-09-25 13:00:00,39.7,39.75,39.65,39.65,71400.0,38.6754,38.7241,38.6267,38.6267,71400.0
2008-09-25 13:05:00,39.66,39.71,39.6,39.61,71600.0,38.6364,38.6852,38.578,38.5877,71600.0
2008-09-25 13:10:00,39.61,39.61,39.41,39.46,65900.0,38.5877,38.5877,38.3929,38.4416,65900.0
2008-09-25 13:15:00,39.45,39.48,39.36,39.41,37900.0,38.4319,38.4611,38.3442,38.3929,37900.0
2008-09-25 13:20:00,39.4,39.45,39.33,39.41,41400.0,38.3832,38.4319,38.315,38.3929,41400.0
2008-09-25 13:25:00,39.39,39.46,39.28,39.43,55100.0,38.3734,38.4416,38.2662,38.4124,55100.0
2008-09-25 13:30:00,39.45,39.62,39.44,39.62,46800.0,38.4319,38.5975,38.4221,38.5975,46800.0
2008-09-25 13:35:00,39.62,39.81,39.61,39.76,62900.0,38.5975,38.7826,38.5877,38.7339,62900.0
2008-09-25 13:40:00,39.76,39.76,39.63,39.63,46300.0,38.7339,38.7339,38.6072,38.6072,46300.0
2008-09-25 13:45:00,39.63,39.69,39.59,39.62,35200.0,38.6072,38.6657,38.5682,38.5975,35200.0
2008-09-25 13:50:00,39.61,39.61,39.5,39.51,52500.0,38.5877,38.5877,38.4806,38.4903,52500.0
2008-09-25 13:55:00,39.52,39.56,39.47,39.56,38800.0,38.5001,38.539,38.4513,38.539,38800.0
2008-09-25 14:00:00,39.56,39.57,39.41,39.42,26700.0,38.539,38.5488,38.3929,38.4026,26700.0
2008-09-25 14:05:00,39.43,39.46,39.34,39.42,32700.0,38.4124,38.4416,38.3247,38.4026,32700.0
2008-09-25 14:10:00,39.41,39.47,39.4,39.42,43000.0,38.3929,38.4513,38.3832,38.4026,43000.0
2008-09-25 14:15:00,39.42,39.44,39.31,39.36,67300.0,38.4026,38.4221,38.2955,38.3442,67300.0
2008-09-25 14:20:00,39.35,39.44,39.22,39.24,73400.0,38.3344,38.4221,38.2078,38.2273,73400.0
2008-09-25 14:25:00,39.25,39.35,39.15,39.31,40000.0,38.237,38.3344,38.1396,38.2955,40000.0
2008-09-25 14:30:00,39.3,39.45,39.29,39.4,31000.0,38.2857,38.4319,38.276,38.3832,31000.0
2008-09-25 14:35:00,39.37,39.42,39.31,39.36,35600.0,38.3539,38.4026,38.2955,38.3442,35600.0
2008-09-25 14:40:00,39.36,39.37,39.21,39.3,31600.0,38.3442,38.3539,38.1981,38.2857,31600.0
2008-09-25 14:45:00,39.31,39.35,39.3,39.3,50500.0,38.2955,38.3344,38.2857,38.2857,50500.0
2008-09-25 14:50:00,39.31,39.36,39.21,39.25,65500.0,38.2955,38.3442,38.1981,38.237,65500.0
2008-09-25 14:55:00,39.25,39.4,39.22,39.37,32800.0,38.237,38.3832,38.2078,38.3539,32800.0
2008-09-25 15:00:00,39.39,39.44,39.3,39.4,49100.0,38.3734,38.4221,38.2857,38.3832,49100.0
2008-09-25 15:05:00,39.39,39.45,39.32,39.4,54200.0,38.3734,38.4319,38.3052,38.3832,54200.0
2008-09-25 15:10:00,39.41,39.46,39.32,39.32,65100.0,38.3929,38.4416,38.3052,38.3052,65100.0
2008-09-25 15:15:00,39.31,39.51,39.28,39.5,79000.0,38.2955,38.4903,38.2662,38.4806,79000.0
2008-09-25 15:20:00,39.49,39.64,39.45,39.62,71800.0,38.4708,38.617,38.4319,38.5975,71800.0
2008-09-25 15:25:00,39.62,39.68,39.56,39.61,53500.0,38.5975,38.6559,38.539,38.5877,53500.0
2008-09-25 15:30:00,39.6,39.64,39.45,39.46,44500.0,38.578,38.617,38.4319,38.4416,44500.0
2008-09-25 15:35:00,39.47,39.54,39.4,39.5,61300.0,38.4513,38.5195,38.3832,38.4806,61300.0
2008-09-25 15:40:00,39.5,39.51,39.37,39.4,84000.0,38.4806,38.4903,38.3539,38.3832,84000.0
2008-09-25 15:45:00,39.41,39.42,39.23,39.32,104100.0,38.3929,38.4026,38.2175,38.3052,104100.0
2008-09-25 15:50:00,39.31,39.49,39.29,39.42,149400.0,38.2955,38.4708,38.276,38.4026,149400.0
2008-09-25 15:55:00,39.42,39.45,39.07,39.15,309200.0,38.4026,38.4319,38.0617,38.1396,309200.0
2008-09-26 09:30:00,38.78,39.1,38.5,38.56,177500.0,37.7792,38.0909,37.5064,37.5648,177500.0
2008-09-26 09:35:00,38.56,38.88,38.5,38.75,128200.0,37.5648,37.8766,37.5064,37.7499,128200.0
2008-09-26 09:40:00,38.75,38.87,38.64,38.65,157500.0,37.7499,37.8668,37.6428,37.6525,157500.0
2008-09-26 09:45:00,38.66,38.78,38.58,38.72,69400.0,37.6622,37.7792,37.5843,37.7207,69400.0
2008-09-26 09:50:00,38.72,39.06,38.72,39.01,125600.0,37.7207,38.0519,37.7207,38.0032,125600.0
2008-09-26 09:55:00,39.0,39.37,38.96,39.07,108600.0,37.9935,38.3539,37.9545,38.0617,108600.0
2008-09-26 10:00:00,39.07,39.19,39.0,39.15,62100.0,38.0617,38.1786,37.9935,38.1396,62100.0
2008-09-26 10:05:00,39.15,39.19,39.0,39.03,71100.0,38.1396,38.1786,37.9935,38.0227,71100.0
2008-09-26 10:10:00,39.04,39.11,39.0,39.04,52400.0,38.0324,38.1006,37.9935,38.0324,52400.0
2008-09-26 10:15:00,39.01,39.12,38.98,39.03,38000.0,38.0032,38.1104,37.974,38.0227,38000.0
2008-09-26 10:20:00,39.03,39.1,38.97,39.0,57100.0,38.0227,38.0909,37.9642,37.9935,57100.0
2008-09-26 10:25:00,39.0,39.03,38.93,38.96,38000.0,37.9935,38.0227,37.9253,37.9545,38000.0
2008-09-26 10:30:00,38.99,38.99,38.86,38.86,76700.0,37.9837,37.9837,37.8571,37.8571,76700.0
2008-09-26 10:35:00,38.86,38.9,38.81,38.88,432600.0,37.8571,37.8961,37.8084,37.8766,432600.0
2008-09-26 10:40:00,38.88,39.1,38.85,38.87,46900.0,37.8766,38.0909,37.8473,37.8668,46900.0
2008-09-26 10:45:00,38.85,38.87,38.79,38.81,33700.0,37.8473,37.8668,37.7889,37.8084,33700.0
2008-09-26 10:50:00,38.83,38.91,38.81,38.87,33000.0,37.8279,37.9058,37.8084,37.8668,33000.0
2008-09-26 10:55:00,38.89,39.07,38.89,38.96,96400.0,37.8863,38.0617,37.8863,37.9545,96400.0
2008-09-26 11:00:00,38.96,38.98,38.82,38.89,81800.0,37.9545,37.974,37.8181,37.8863,81800.0
2008-09-26 11:05:00,38.89,38.94,38.88,38.94,107200.0,37.8863,37.935,37.8766,37.935,107200.0
2008-09-26 11:10:00,38.94,38.94,38.72,38.75,121200.0,37.935,37.935,37.7207,37.7499,121200.0
2008-09-26 11:15:00,38.75,38.81,38.68,38.78,68300.0,37.7499,37.8084,37.6817,37.7792,68300.0
2008-09-26 11:20:00,38.78,38.83,38.71,38.83,137000.0,37.7792,37.8279,37.711,37.8279,137000.0
2008-09-26 11:25:00,38.83,38.89,38.69,38.74,127900.0,37.8279,37.8863,37.6915,37.7402,127900.0
2008-09-26 11:30:00,38.72,38.72,38.6,38.68,67800.0,37.7207,37.7207,37.6038,37.6817,67800.0
2008-09-26 11:35:00,38.68,38.74,38.67,38.68,35400.0,37.6817,37.7402,37.672,37.6817,35400.0
2008-09-26 11:40:00,38.69,38.72,38.68,38.7,23100.0,37.6915,37.7207,37.6817,37.7012,23100.0
2008-09-26 11:45:00,38.71,38.74,38.68,38.73,32300.0,37.711,37.7402,37.6817,37.7304,32300.0
2008-09-26 11:50:00,38.74,38.82,38.73,38.79,54500.0,37.7402,37.8181,37.7304,37.7889,54500.0
2008-09-26 11:55:00,38.8,38.88,38.75,38.88,120900.0,37.7986,37.8766,37.7499,37.8766,120900.0
2008-09-26 12:00:00,38.88,38.94,38.81,38.86,28500.0,37.8766,37.935,37.8084,37.8571,28500.0
2008-09-26 12:05:00,38.85,38.92,38.82,38.9,64800.0,37.8473,37.9155,37.8181,37.8961,64800.0
2008-09-26 12:10:00,38.9,38.91,38.82,38.88,76600.0,37.8961,37.9058,37.8181,37.8766,76600.0
2008-09-26 12:15:00,38.88,38.88,38.82,38.82,42000.0,37.8766,37.8766,37.8181,37.8181,42000.0
2008-09-26 12:20:00,38.82,39.03,38.82,39.03,63600.0,37.8181,38.0227,37.8181,38.0227,63600.0
2008-09-26 12:25:00,39.02,39.05,38.96,38.99,44800.0,38.013,38.0422,37.9545,37.9837,44800.0
2008-09-26 12:30:00,38.98,39.0,38.91,38.96,54900.0,37.974,37.9935,37.9058,37.9545,54900.0
2008-09-26 12:35:00,38.96,38.98,38.92,38.97,175800.0,37.9545,37.974,37.9155,37.9642,175800.0
2008-09-26 12:40:00,38.98,38.98,38.91,38.93,185900.0,37.974,37.974,37.9058,37.9253,185900.0
2008-09-26 12:45:00,38.94,38.97,38.93,38.96,47300.0,37.935,37.9642,37.9253,37.9545,47300.0
2008-09-26 12:50:00,38.95,38.96,38.92,38.94,51700.0,37.9448,37.9545,37.9155,37.935,51700.0
2008-09-26 12:55:00,38.95,38.95,38.9,38.95,42400.0,37.9448,37.9448,37.8961,37.9448,42400.0
2008-09-26 13:00:00,38.95,39.03,38.95,39.0,64600.0,37.9448,38.0227,37.9448,37.9935,64600.0
2008-09-26 13:05:00,39.0,39.03,38.97,39.0,85100.0,37.9935,38.0227,37.9642,37.9935,85100.0
2008-09-26 13:10:00,39.0,39.07,39.0,39.07,81800.0,37.9935,38.0617,37.9935,38.0617,81800.0
2008-09-26 13:15:00,39.07,39.08,39.0,39.03,213200.0,38.0617,38.0714,37.9935,38.0227,213200.0
2008-09-26 13:20:00,39.02,39.1,38.99,39.1,97600.0,38.013,38.0909,37.9837,38.0909,97600.0
2008-09-26 13:25:00,39.1,39.14,39.09,39.1,42100.0,38.0909,38.1299,38.0812,38.0909,42100.0
2008-09-26 13:30:00,39.11,39.14,39.06,39.12,26900.0,38.1006,38.1299,38.0519,38.1104,26900.0
2008-09-26 13:35:00,39.12,39.15,39.11,39.15,30300.0,38.1104,38.1396,38.1006,38.1396,30300.0
2008-09-26 13:40:00,39.15,39.46,39.12,39.4,112200.0,38.1396,38.4416,38.1104,38.3832,112200.0
2008-09-26 13:45:00,39.4,39.42,39.27,39.31,65000.0,38.3832,38.4026,38.2565,38.2955,65000.0
2008-09-26 13:50:00,39.34,39.44,39.3,39.34,61600.0,38.3247,38.4221,38.2857,38.3247,61600.0
2008-09-26 13:55:00,39.34,39.36,39.17,39.22,37400.0,38.3247,38.3442,38.1591,38.2078,37400.0
2008-09-26 14:00:00,39.21,39.21,39.07,39.1,42800.0,38.1981,38.1981,38.0617,38.0909,42800.0
2008-09-26 14:05:00,39.1,39.18,39.08,39.11,35700.0,38.0909,38.1688,38.0714,38.1006,35700.0
2008-09-26 14:10:00,39.11,39.15,39.09,39.11,31900.0,38.1006,38.1396,38.0812,38.1006,31900.0
2008-09-26 14:15:00,39.12,39.15,39.11,39.15,39900.0,38.1104,38.1396,38.1006,38.1396,39900.0
2008-09-26 14:20:00,39.15,39.21,39.12,39.2,42800.0,38.1396,38.1981,38.1104,38.1883,42800.0
2008-09-26 14:25:00,39.2,39.2,39.08,39.08,38500.0,38.1883,38.1883,38.0714,38.0714,38500.0
2008-09-26 14:30:00,39.09,39.14,39.05,39.13,58400.0,38.0812,38.1299,38.0422,38.1201,58400.0
2008-09-26 14:35:00,39.14,39.16,39.12,39.12,35900.0,38.1299,38.1493,38.1104,38.1104,35900.0
2008-09-26 14:40:00,39.13,39.15,39.09,39.15,35400.0,38.1201,38.1396,38.0812,38.1396,35400.0
2008-09-26 14:45:00,39.15,39.21,39.15,39.18,39300.0,38.1396,38.1981,38.1396,38.1688,39300.0
2008-09-26 14:50:00,39.18,39.18,39.13,39.16,34600.0,38.1688,38.1688,38.1201,38.1493,34600.0
2008-09-26 14:55:00,39.16,39.17,39.04,39.05,44400.0,38.1493,38.1591,38.0324,38.0422,44400.0
2008-09-26 15:00:00,39.06,39.06,38.86,38.88,77200.0,38.0519,38.0519,37.8571,37.8766,77200.0
2008-09-26 15:05:00,38.9,38.99,38.79,38.98,79400.0,37.8961,37.9837,37.7889,37.974,79400.0
2008-09-26 15:10:00,38.99,39.01,38.9,38.9,62000.0,37.9837,38.0032,37.8961,37.8961,62000.0
2008-09-26 15:15:00,38.91,38.93,38.9,38.92,44400.0,37.9058,37.9253,37.8961,37.9155,44400.0
2008-09-26 15:20:00,38.93,39.12,38.92,39.12,64500.0,37.9253,38.1104,37.9155,38.1104,64500.0
2008-09-26 15:25:00,39.12,39.22,39.12,39.18,79500.0,38.1104,38.2078,38.1104,38.1688,79500.0
2008-09-26 15:30:00,39.18,39.25,39.17,39.21,112500.0,38.1688,38.237,38.1591,38.1981,112500.0
2008-09-26 15:35:00,39.21,39.38,39.18,39.36,186400.0,38.1981,38.3637,38.1688,38.3442,186400.0
2008-09-26 15:40:00,39.36,39.62,39.34,39.62,269500.0,38.3442,38.5975,38.3247,38.5975,269500.0
2008-09-26 15:45:00,39.61,39.77,39.6,39.7,263000.0,38.5877,38.7436,38.578,38.6754,263000.0
2008-09-26 15:50:00,39.71,39.71,39.6,39.66,225100.0,38.6852,38.6852,38.578,38.6364,225100.0
2008-09-26 15:55:00,39.67,39.72,39.63,39.67,118200.0,38.6462,38.6949,38.6072,38.6462,118200.0
2008-09-29 09:30:00,39.1,39.56,38.53,38.6,68100.0,38.0909,38.539,37.5356,37.6038,68100.0
2008-09-29 09:35:00,38.65,38.88,38.45,38.46,83500.0,37.6525,37.8766,37.4577,37.4674,83500.0
2008-09-29 09:40:00,38.47,38.48,37.29,37.33,238500.0,37.4772,37.4869,36.3276,36.3666,238500.0
2008-09-29 09:45:00,37.34,37.42,37.11,37.28,207100.0,36.3763,36.4543,36.1523,36.3179,207100.0
2008-09-29 09:50:00,37.28,37.29,36.78,37.15,179000.0,36.3179,36.3276,35.8308,36.1912,179000.0
2008-09-29 09:55:00,37.15,37.57,37.14,37.53,195700.0,36.1912,36.6004,36.1815,36.5614,195700.0
2008-09-29 10:00:00,37.51,38.0,37.5,37.85,202100.0,36.5419,37.0193,36.5322,36.8732,202100.0
2008-09-29 10:05:00,37.84,38.13,37.65,38.09,176500.0,36.8634,37.1459,36.6783,37.107,176500.0
2008-09-29 10:10:00,38.09,38.21,37.83,38.01,140700.0,37.107,37.2239,36.8537,37.029,140700.0
2008-09-29 10:15:00,38.01,38.24,37.85,38.17,133400.0,37.029,37.2531,36.8732,37.1849,133400.0
2008-09-29 10:20:00,38.12,38.12,37.68,37.75,95100.0,37.1362,37.1362,36.7075,36.7757,95100.0
2008-09-29 10:25:00,37.78,38.14,37.77,38.11,119100.0,36.805,37.1557,36.7952,37.1264,119100.0
2008-09-29 10:30:00,38.1,38.45,38.08,38.3,83600.0,37.1167,37.4577,37.0972,37.3115,83600.0
2008-09-29 10:35:00,38.26,38.32,38.05,38.28,48100.0,37.2726,37.331,37.068,37.2921,48100.0
2008-09-29 10:40:00,38.23,38.29,38.15,38.29,32300.0,37.2433,37.3018,37.1654,37.3018,32300.0
2008-09-29 10:45:00,38.3,38.61,38.26,38.6,53400.0,37.3115,37.6135,37.2726,37.6038,53400.0
2008-09-29 10:50:00,38.59,38.75,38.41,38.41,49800.0,37.5941,37.7499,37.4187,37.4187,49800.0
2008-09-29 10:55:00,38.4,38.47,38.25,38.47,25100.0,37.409,37.4772,37.2628,37.4772,25100.0
2008-09-29 11:00:00,38.46,38.53,38.18,38.23,39500.0,37.4674,37.5356,37.1946,37.2433,39500.0
2008-09-29 11:05:00,38.23,38.35,38.19,38.35,41200.0,37.2433,37.3602,37.2044,37.3602,41200.0
2008-09-29 11:10:00,38.36,38.48,38.33,38.37,38000.0,37.37,37.4869,37.3408,37.3797,38000.0
2008-09-29 11:15:00,38.37,38.57,38.33,38.57,29100.0,37.3797,37.5746,37.3408,37.5746,29100.0
2008-09-29 11:20:00,38.58,38.68,38.51,38.59,27200.0,37.5843,37.6817,37.5161,37.5941,27200.0
2008-09-29 11:25:00,38.57,38.6,38.46,38.48,30900.0,37.5746,37.6038,37.4674,37.4869,30900.0
2008-09-29 11:30:00,38.47,38.47,38.23,38.23,36400.0,37.4772,37.4772,37.2433,37.2433,36400.0
2008-09-29 11:35:00,38.23,38.33,38.22,38.29,25100.0,37.2433,37.3408,37.2336,37.3018,25100.0
2008-09-29 11:40:00,38.3,38.3,38.03,38.14,36800.0,37.3115,37.3115,37.0485,37.1557,36800.0
2008-09-29 11:45:00,38.13,38.24,38.09,38.17,49200.0,37.1459,37.2531,37.107,37.1849,49200.0
2008-09-29 11:50:00,38.17,38.18,38.09,38.11,30100.0,37.1849,37.1946,37.107,37.1264,30100.0
2008-09-29 11:55:00,38.11,38.13,38.04,38.04,28500.0,37.1264,37.1459,37.0583,37.0583,28500.0
2008-09-29 12:00:00,38.04,38.07,38.0,38.03,17800.0,37.0583,37.0875,37.0193,37.0485,17800.0
2008-09-29 12:05:00,38.03,38.15,38.0,38.12,21100.0,37.0485,37.1654,37.0193,37.1362,21100.0
2008-09-29 12:10:00,38.15,38.22,38.09,38.12,27100.0,37.1654,37.2336,37.107,37.1362,27100.0
2008-09-29 12:15:00,38.12,38.18,38.01,38.06,26900.0,37.1362,37.1946,37.029,37.0777,26900.0
2008-09-29 12:20:00,38.06,38.09,37.94,37.98,52800.0,37.0777,37.107,36.9608,36.9998,52800.0
2008-09-29 12:25:00,37.99,38.13,37.97,38.1,29500.0,37.0095,37.1459,36.9901,37.1167,29500.0
2008-09-29 12:30:00,38.1,38.1,37.94,38.04,29700.0,37.1167,37.1167,36.9608,37.0583,29700.0
2008-09-29 12:35:00,38.06,38.11,37.98,38.06,26500.0,37.0777,37.1264,36.9998,37.0777,26500.0
2008-09-29 12:40:00,38.05,38.4,38.05,38.39,26000.0,37.068,37.409,37.068,37.3992,26000.0
2008-09-29 12:45:00,38.38,38.5,38.32,38.35,52800.0,37.3895,37.5064,37.331,37.3602,52800.0
2008-09-29 12:50:00,38.35,38.39,38.31,38.33,14100.0,37.3602,37.3992,37.3213,37.3408,14100.0
2008-09-29 12:55:00,38.32,38.32,38.17,38.25,16700.0,37.331,37.331,37.1849,37.2628,16700.0
2008-09-29 13:00:00,38.25,38.3,38.12,38.13,18900.0,37.2628,37.3115,37.1362,37.1459,18900.0
2008-09-29 13:05:00,38.12,38.2,37.94,38.02,28700.0,37.1362,37.2141,36.9608,37.0388,28700.0
2008-09-29 13:10:00,38.02,38.09,37.94,38.09,26700.0,37.0388,37.107,36.9608,37.107,26700.0
2008-09-29 13:15:00,38.09,38.16,38.03,38.05,27100.0,37.107,37.1752,37.0485,37.068,27100.0
2008-09-29 13:20:00,38.05,38.2,38.03,38.18,31700.0,37.068,37.2141,37.0485,37.1946,31700.0
2008-09-29 13:25:00,38.19,38.61,38.18,38.57,64100.0,37.2044,37.6135,37.1946,37.5746,64100.0
2008-09-29 13:30:00,38.56,38.57,38.43,38.45,33100.0,37.5648,37.5746,37.4382,37.4577,33100.0
2008-09-29 13:35:00,38.45,38.45,38.1,38.2,53100.0,37.4577,37.4577,37.1167,37.2141,53100.0
2008-09-29 13:40:00,38.2,38.25,37.51,37.55,111700.0,37.2141,37.2628,36.5419,36.5809,111700.0
2008-09-29 13:45:00,37.51,37.71,37.23,37.41,162400.0,36.5419,36.7368,36.2692,36.4445,162400.0
2008-09-29 13:50:00,37.41,37.99,37.39,37.92,83700.0,36.4445,37.0095,36.425,36.9413,83700.0
2008-09-29 13:55:00,37.9,37.96,37.34,37.36,84200.0,36.9219,36.9803,36.3763,36.3958,84200.0
2008-09-29 14:00:00,37.36,37.55,37.01,37.06,95700.0,36.3958,36.5809,36.0548,36.1035,95700.0
2008-09-29 14:05:00,37.21,37.67,36.6,37.05,95500.0,36.2497,36.6978,35.6554,36.0938,95500.0
2008-09-29 14:10:00,37.05,37.12,36.66,36.89,78500.0,36.0938,36.162,35.7139,35.9379,78500.0
2008-09-29 14:15:00,36.89,37.22,36.7,37.14,117200.0,35.9379,36.2594,35.7528,36.1815,117200.0
2008-09-29 14:20:00,37.13,37.57,37.07,37.45,90300.0,36.1717,36.6004,36.1133,36.4835,90300.0
2008-09-29 14:25:00,37.45,37.55,37.04,37.09,89800.0,36.4835,36.5809,36.0841,36.1328,89800.0
2008-09-29 14:30:00,37.12,37.15,36.87,36.99,59500.0,36.162,36.1912,35.9184,36.0353,59500.0
2008-09-29 14:35:00,37.03,37.25,37.03,37.13,46400.0,36.0743,36.2886,36.0743,36.1717,46400.0
2008-09-29 14:40:00,37.13,37.25,37.0,37.11,53000.0,36.1717,36.2886,36.0451,36.1523,53000.0
2008-09-29 14:45:00,37.11,37.27,36.97,37.06,43500.0,36.1523,36.3081,36.0159,36.1035,43500.0
2008-09-29 14:50:00,37.08,37.34,37.08,37.21,36300.0,36.123,36.3763,36.123,36.2497,36300.0
2008-09-29 14:55:00,37.2,37.22,36.77,36.97,74600.0,36.2399,36.2594,35.821,36.0159,74600.0
2008-09-29 15:00:00,36.95,37.15,36.95,37.04,50600.0,35.9964,36.1912,35.9964,36.0841,50600.0
2008-09-29 15:05:00,37.02,37.02,36.76,36.81,72800.0,36.0646,36.0646,35.8113,35.86,72800.0
2008-09-29 15:10:00,36.8,36.91,36.76,36.83,64600.0,35.8503,35.9574,35.8113,35.8795,64600.0
2008-09-29 15:15:00,36.83,36.9,36.65,36.86,71400.0,35.8795,35.9477,35.7041,35.9087,71400.0
2008-09-29 15:20:00,36.85,36.85,36.59,36.67,88900.0,35.899,35.899,35.6457,35.7236,88900.0
2008-09-29 15:25:00,36.67,36.67,36.12,36.38,74200.0,35.7236,35.7236,35.1878,35.4411,74200.0
2008-09-29 15:30:00,36.39,36.6,36.07,36.52,84200.0,35.4508,35.6554,35.1391,35.5775,84200.0
2008-09-29 15:35:00,36.53,36.71,36.43,36.68,91900.0,35.5872,35.7626,35.4898,35.7333,91900.0
2008-09-29 15:40:00,36.7,37.51,36.67,37.45,180300.0,35.7528,36.5419,35.7236,36.4835,180300.0
2008-09-29 15:45:00,37.46,37.58,37.12,37.51,151100.0,36.4932,36.6101,36.162,36.5419,151100.0
2008-09-29 15:50:00,37.52,37.53,36.97,36.99,103700.0,36.5517,36.5614,36.0159,36.0353,103700.0
2008-09-29 15:55:00,37.0,37.02,36.21,36.42,256400.0,36.0451,36.0646,35.2755,35.4801,256400.0
2008-09-30 09:30:00,36.55,37.22,36.33,36.39,177300.0,35.6067,36.2594,35.3924,35.4508,177300.0
2008-09-30 09:35:00,36.34,36.6,36.13,36.26,66800.0,35.4021,35.6554,35.1975,35.3242,66800.0
2008-09-30 09:40:00,36.2,36.2,35.91,35.95,78400.0,35.2657,35.2657,34.9832,35.0222,78400.0
2008-09-30 09:45:00,35.94,36.3,35.55,35.99,101700.0,35.0124,35.3632,34.6325,35.0612,101700.0
2008-09-30 09:50:00,36.04,36.08,35.86,36.01,122600.0,35.1099,35.1488,34.9345,35.0806,122600.0
2008-09-30 09:55:00,36.0,36.05,35.79,36.04,74900.0,35.0709,35.1196,34.8663,35.1099,74900.0
2008-09-30 10:00:00,36.04,36.16,35.85,36.09,78100.0,35.1099,35.2268,34.9248,35.1586,78100.0
2008-09-30 10:05:00,36.08,36.08,35.78,35.86,79600.0,35.1488,35.1488,34.8566,34.9345,79600.0
2008-09-30 10:10:00,35.83,36.02,35.81,36.0,70900.0,34.9053,35.0904,34.8858,35.0709,70900.0
2008-09-30 10:15:00,36.0,36.2,35.93,35.96,69900.0,35.0709,35.2657,35.0027,35.0319,69900.0
2008-09-30 10:20:00,35.97,36.05,35.83,36.0,218600.0,35.0417,35.1196,34.9053,35.0709,218600.0
2008-09-30 10:25:00,36.01,36.01,35.77,35.84,70200.0,35.0806,35.0806,34.8468,34.915,70200.0
2008-09-30 10:30:00,35.85,35.91,35.82,35.87,31600.0,34.9248,34.9832,34.8955,34.9443,31600.0
2008-09-30 10:35:00,35.87,35.89,35.77,35.88,72900.0,34.9443,34.9637,34.8468,34.954,72900.0
2008-09-30 10:40:00,35.85,35.93,35.79,35.88,93200.0,34.9248,35.0027,34.8663,34.954,93200.0
2008-09-30 10:45:00,35.89,36.03,35.89,36.03,59100.0,34.9637,35.1001,34.9637,35.1001,59100.0
2008-09-30 10:50:00,36.04,36.08,35.99,36.05,78700.0,35.1099,35.1488,35.0612,35.1196,78700.0
2008-09-30 10:55:00,36.05,36.06,35.83,35.83,71100.0,35.1196,35.1294,34.9053,34.9053,71100.0
2008-09-30 11:00:00,35.85,35.87,35.59,35.63,100900.0,34.9248,34.9443,34.6715,34.7104,100900.0
2008-09-30 11:05:00,35.63,35.77,35.61,35.73,52300.0,34.7104,34.8468,34.691,34.8079,52300.0
2008-09-30 11:10:00,35.73,35.75,35.62,35.7,39400.0,34.8079,34.8274,34.7007,34.7786,39400.0
2008-09-30 11:15:00,35.71,35.72,35.5,35.53,76400.0,34.7884,34.7981,34.5838,34.613,76400.0
2008-09-30 11:20:00,35.52,35.55,35.43,35.47,79200.0,34.6033,34.6325,34.5156,34.5546,79200.0
2008-09-30 11:25:00,35.47,35.57,35.46,35.57,46400.0,34.5546,34.652,34.5448,34.652,46400.0
2008-09-30 11:30:00,35.55,35.72,35.53,35.68,73100.0,34.6325,34.7981,34.613,34.7592,73100.0
2008-09-30 11:35:00,35.67,35.86,35.55,35.57,77400.0,34.7494,34.9345,34.6325,34.652,77400.0
2008-09-30 11:40:00,35.57,35.58,35.45,35.48,58900.0,34.652,34.6617,34.5351,34.5643,58900.0
2008-09-30 11:45:00,35.49,35.63,35.45,35.56,84400.0,34.5741,34.7104,34.5351,34.6423,84400.0
2008-09-30 11:50:00,35.56,35.56,35.45,35.54,109600.0,34.6423,34.6423,34.5351,34.6228,109600.0
2008-09-30 11:55:00,35.53,35.69,35.5,35.55,86800.0,34.613,34.7689,34.5838,34.6325,86800.0
2008-09-30 12:00:00,35.55,35.59,35.51,35.57,86500.0,34.6325,34.6715,34.5935,34.652,86500.0
2008-09-30 12:05:00,35.58,35.59,35.49,35.52,94700.0,34.6617,34.6715,34.5741,34.6033,94700.0
2008-09-30 12:10:00,35.52,35.52,35.29,35.29,81100.0,34.6033,34.6033,34.3792,34.3792,81100.0
2008-09-30 12:15:00,35.28,35.28,35.1,35.22,69600.0,34.3695,34.3695,34.1941,34.311,69600.0
2008-09-30 12:20:00,35.22,35.27,35.2,35.25,86000.0,34.311,34.3597,34.2915,34.3403,86000.0
2008-09-30 12:25:00,35.25,35.3,35.24,35.3,59200.0,34.3403,34.389,34.3305,34.389,59200.0
2008-09-30 12:30:00,35.3,35.39,35.28,35.33,43200.0,34.389,34.4766,34.3695,34.4182,43200.0
2008-09-30 12:35:00,35.33,35.42,35.33,35.4,63700.0,34.4182,34.5059,34.4182,34.4864,63700.0
2008-09-30 12:40:00,35.42,35.55,35.42,35.52,96900.0,34.5059,34.6325,34.5059,34.6033,96900.0
2008-09-30 12:45:00,35.52,35.58,35.49,35.54,130800.0,34.6033,34.6617,34.5741,34.6228,130800.0
2008-09-30 12:50:00,35.53,35.59,35.51,35.56,135100.0,34.613,34.6715,34.5935,34.6423,135100.0
2008-09-30 12:55:00,35.55,35.62,35.51,35.6,52000.0,34.6325,34.7007,34.5935,34.6812,52000.0
2008-09-30 13:00:00,35.61,35.61,35.52,35.57,98000.0,34.691,34.691,34.6033,34.652,98000.0
2008-09-30 13:05:00,35.57,35.76,35.57,35.72,90600.0,34.652,34.8371,34.652,34.7981,90600.0
2008-09-30 13:10:00,35.7,35.79,35.63,35.79,71900.0,34.7786,34.8663,34.7104,34.8663,71900.0
2008-09-30 13:15:00,35.78,35.82,35.67,35.78,130800.0,34.8566,34.8955,34.7494,34.8566,130800.0
2008-09-30 13:20:00,35.77,35.82,35.71,35.81,83000.0,34.8468,34.8955,34.7884,34.8858,83000.0
2008-09-30 13:25:00,35.8,35.85,35.78,35.81,231000.0,34.8761,34.9248,34.8566,34.8858,231000.0
2008-09-30 13:30:00,35.82,36.04,35.8,35.99,123000.0,34.8955,35.1099,34.8761,35.0612,123000.0
2008-09-30 13:35:00,35.98,36.02,35.81,35.84,167500.0,35.0514,35.0904,34.8858,34.915,167500.0
2008-09-30 13:40:00,35.85,35.92,35.8,35.82,49200.0,34.9248,34.993,34.8761,34.8955,49200.0
2008-09-30 13:45:00,35.81,35.81,35.72,35.76,78400.0,34.8858,34.8858,34.7981,34.8371,78400.0
2008-09-30 13:50:00,35.76,35.77,35.74,35.75,44600.0,34.8371,34.8468,34.8176,34.8274,44600.0
2008-09-30 13:55:00,35.75,35.77,35.68,35.7,44500.0,34.8274,34.8468,34.7592,34.7786,44500.0
2008-09-30 14:00:00,35.7,35.75,35.68,35.7,27700.0,34.7786,34.8274,34.7592,34.7786,27700.0
2008-09-30 14:05:00,35.71,35.77,35.71,35.74,41900.0,34.7884,34.8468,34.7884,34.8176,41900.0
2008-09-30 14:10:00,35.74,35.8,35.69,35.7,43700.0,34.8176,34.8761,34.7689,34.7786,43700.0
2008-09-30 14:15:00,35.7,35.78,35.65,35.75,39100.0,34.7786,34.8566,34.7299,34.8274,39100.0
2008-09-30 14:20:00,35.75,35.96,35.71,35.96,84900.0,34.8274,35.0319,34.7884,35.0319,84900.0
2008-09-30 14:25:00,35.95,35.95,35.81,35.85,245300.0,35.0222,35.0222,34.8858,34.9248,245300.0
2008-09-30 14:30:00,35.85,35.85,35.77,35.77,110800.0,34.9248,34.9248,34.8468,34.8468,110800.0
2008-09-30 14:35:00,35.79,35.79,35.68,35.71,54400.0,34.8663,34.8663,34.7592,34.7884,54400.0
2008-09-30 14:40:00,35.71,35.72,35.59,35.68,72900.0,34.7884,34.7981,34.6715,34.7592,72900.0
2008-09-30 14:45:00,35.68,35.73,35.6,35.71,44800.0,34.7592,34.8079,34.6812,34.7884,44800.0
2008-09-30 14:50:00,35.71,35.77,35.69,35.75,31800.0,34.7884,34.8468,34.7689,34.8274,31800.0
2008-09-30 14:55:00,35.75,35.78,35.68,35.77,85100.0,34.8274,34.8566,34.7592,34.8468,85100.0
2008-09-30 15:00:00,35.76,35.84,35.74,35.82,81600.0,34.8371,34.915,34.8176,34.8955,81600.0
2008-09-30 15:05:00,35.83,35.86,35.78,35.83,152500.0,34.9053,34.9345,34.8566,34.9053,152500.0
2008-09-30 15:10:00,35.83,35.84,35.71,35.75,85900.0,34.9053,34.915,34.7884,34.8274,85900.0
2008-09-30 15:15:00,35.74,35.75,35.67,35.71,95400.0,34.8176,34.8274,34.7494,34.7884,95400.0
2008-09-30 15:20:00,35.71,35.96,35.69,35.88,152100.0,34.7884,35.0319,34.7689,34.954,152100.0
2008-09-30 15:25:00,35.88,35.95,35.84,35.92,114500.0,34.954,35.0222,34.915,34.993,114500.0
2008-09-30 15:30:00,35.91,35.97,35.76,35.88,148800.0,34.9832,35.0417,34.8371,34.954,148800.0
2008-09-30 15:35:00,35.88,35.91,35.79,35.88,123800.0,34.954,34.9832,34.8663,34.954,123800.0
2008-09-30 15:40:00,35.88,36.04,35.88,35.97,181900.0,34.954,35.1099,34.954,35.0417,181900.0
2008-09-30 15:45:00,35.98,36.32,35.97,36.29,217500.0,35.0514,35.3826,35.0417,35.3534,217500.0
2008-09-30 15:50:00,36.3,36.56,36.3,36.49,449500.0,35.3632,35.6164,35.3632,35.5483,449500.0
2008-09-30 15:55:00,36.5,37.47,36.34,37.47,553400.0,35.558,36.503,35.4021,36.503,553400.0
2008-10-01 09:30:00,36.66,36.66,36.1,36.24,68500.0,35.7139,35.7139,35.1683,35.3047,68500.0
2008-10-01 09:35:00,36.27,36.76,36.27,36.53,158000.0,35.3339,35.8113,35.3339,35.5872,158000.0
2008-10-01 09:40:00,36.54,36.61,36.24,36.38,81300.0,35.597,35.6652,35.3047,35.4411,81300.0
2008-10-01 09:45:00,36.35,36.56,36.34,36.37,57500.0,35.4119,35.6164,35.4021,35.4314,57500.0
2008-10-01 09:50:00,36.39,36.47,36.3,36.3,55900.0,35.4508,35.5288,35.3632,35.3632,55900.0
2008-10-01 09:55:00,36.3,36.36,36.14,36.17,106900.0,35.3632,35.4216,35.2073,35.2365,106900.0
2008-10-01 10:00:00,36.16,36.16,35.63,35.68,167500.0,35.2268,35.2268,34.7104,34.7592,167500.0
2008-10-01 10:05:00,35.67,35.86,35.62,35.83,91700.0,34.7494,34.9345,34.7007,34.9053,91700.0
2008-10-01 10:10:00,35.79,35.94,35.74,35.93,53500.0,34.8663,35.0124,34.8176,35.0027,53500.0
2008-10-01 10:15:00,35.94,36.07,35.89,36.05,69500.0,35.0124,35.1391,34.9637,35.1196,69500.0
2008-10-01 10:20:00,36.08,36.18,36.05,36.05,112200.0,35.1488,35.2463,35.1196,35.1196,112200.0
2008-10-01 10:25:00,36.06,36.17,36.06,36.09,41800.0,35.1294,35.2365,35.1294,35.1586,41800.0
2008-10-01 10:30:00,36.09,36.15,35.93,36.03,63400.0,35.1586,35.217,35.0027,35.1001,63400.0
2008-10-01 10:35:00,36.03,36.11,35.97,36.07,80900.0,35.1001,35.1781,35.0417,35.1391,80900.0
2008-10-01 10:40:00,36.05,36.05,35.83,35.85,83000.0,35.1196,35.1196,34.9053,34.9248,83000.0
2008-10-01 10:45:00,35.85,35.93,35.65,35.65,56300.0,34.9248,35.0027,34.7299,34.7299,56300.0
2008-10-01 10:50:00,35.65,35.84,35.58,35.77,53000.0,34.7299,34.915,34.6617,34.8468,53000.0
2008-10-01 10:55:00,35.76,35.8,35.67,35.77,23600.0,34.8371,34.8761,34.7494,34.8468,23600.0
2008-10-01 11:00:00,35.77,35.83,35.57,35.58,41600.0,34.8468,34.9053,34.652,34.6617,41600.0
2008-10-01 11:05:00,35.58,35.66,35.45,35.48,50600.0,34.6617,34.7397,34.5351,34.5643,50600.0
2008-10-01 11:10:00,35.47,35.58,35.45,35.53,67900.0,34.5546,34.6617,34.5351,34.613,67900.0
2008-10-01 11:15:00,35.51,35.52,35.37,35.48,68900.0,34.5935,34.6033,34.4572,34.5643,68900.0
2008-10-01 11:20:00,35.49,35.5,35.38,35.38,122400.0,34.5741,34.5838,34.4669,34.4669,122400.0
2008-10-01 11:25:00,35.38,35.54,35.32,35.4,87500.0,34.4669,34.6228,34.4084,34.4864,87500.0
2008-10-01 11:30:00,35.42,35.43,35.33,35.37,33000.0,34.5059,34.5156,34.4182,34.4572,33000.0
2008-10-01 11:35:00,35.37,35.51,35.37,35.46,35800.0,34.4572,34.5935,34.4572,34.5448,35800.0
2008-10-01 11:40:00,35.45,35.5,35.34,35.35,64700.0,34.5351,34.5838,34.4279,34.4377,64700.0
2008-10-01 11:45:00,35.34,35.36,35.23,35.31,56200.0,34.4279,34.4474,34.3208,34.3987,56200.0
2008-10-01 11:50:00,35.31,35.32,35.19,35.26,97700.0,34.3987,34.4084,34.2818,34.35,97700.0
2008-10-01 11:55:00,35.25,35.41,35.2,35.41,69000.0,34.3403,34.4961,34.2915,34.4961,69000.0
2008-10-01 12:00:00,35.41,35.45,35.32,35.33,90700.0,34.4961,34.5351,34.4084,34.4182,90700.0
2008-10-01 12:05:00,35.33,35.35,35.28,35.33,75500.0,34.4182,34.4377,34.3695,34.4182,75500.0
2008-10-01 12:10:00,35.34,35.37,35.28,35.31,71800.0,34.4279,34.4572,34.3695,34.3987,71800.0
2008-10-01 12:15:00,35.31,35.53,35.3,35.42,106200.0,34.3987,34.613,34.389,34.5059,106200.0
2008-10-01 12:20:00,35.43,35.46,35.29,35.45,52500.0,34.5156,34.5448,34.3792,34.5351,52500.0
2008-10-01 12:25:00,35.45,35.48,35.4,35.48,30100.0,34.5351,34.5643,34.4864,34.5643,30100.0
2008-10-01 12:30:00,35.48,35.78,35.47,35.74,72300.0,34.5643,34.8566,34.5546,34.8176,72300.0
2008-10-01 12:35:00,35.76,35.76,35.64,35.67,38200.0,34.8371,34.8371,34.7202,34.7494,38200.0
2008-10-01 12:40:00,35.65,35.69,35.53,35.57,59000.0,34.7299,34.7689,34.613,34.652,59000.0
2008-10-01 12:45:00,35.55,35.75,35.52,35.64,48600.0,34.6325,34.8274,34.6033,34.7202,48600.0
2008-10-01 12:50:00,35.62,35.66,35.59,35.63,260800.0,34.7007,34.7397,34.6715,34.7104,260800.0
2008-10-01 12:55:00,35.64,35.64,35.5,35.51,36800.0,34.7202,34.7202,34.5838,34.5935,36800.0
2008-10-01 13:00:00,35.5,35.57,35.35,35.37,68000.0,34.5838,34.652,34.4377,34.4572,68000.0
2008-10-01 13:05:00,35.37,35.39,35.23,35.23,45400.0,34.4572,34.4766,34.3208,34.3208,45400.0
2008-10-01 13:10:00,35.24,35.35,35.24,35.26,50000.0,34.3305,34.4377,34.3305,34.35,50000.0
2008-10-01 13:15:00,35.26,35.32,35.17,35.19,50200.0,34.35,34.4084,34.2623,34.2818,50200.0
2008-10-01 13:20:00,35.18,35.22,35.06,35.08,69000.0,34.2721,34.311,34.1552,34.1746,69000.0
2008-10-01 13:25:00,35.08,35.11,35.0,35.05,55600.0,34.1746,34.2039,34.0967,34.1454,55600.0
2008-10-01 13:30:00,35.06,35.06,34.71,34.71,122600.0,34.1552,34.1552,33.8142,33.8142,122600.0
2008-10-01 13:35:00,34.73,34.82,34.53,34.73,157700.0,33.8337,33.9214,33.6388,33.8337,157700.0
2008-10-01 13:40:00,34.74,35.1,34.47,34.72,88000.0,33.8434,34.1941,33.5804,33.8239,88000.0
2008-10-01 13:45:00,35.07,35.1,34.71,34.9,115500.0,34.1649,34.1941,33.8142,33.9993,115500.0
2008-10-01 13:50:00,34.88,34.88,34.74,34.84,205000.0,33.9798,33.9798,33.8434,33.9408,205000.0
2008-10-01 13:55:00,34.83,34.93,34.52,34.76,99100.0,33.9311,34.0285,33.6291,33.8629,99100.0
2008-10-01 14:00:00,34.77,34.79,34.55,34.67,31400.0,33.8726,33.8921,33.6583,33.7752,31400.0
2008-10-01 14:05:00,34.66,34.82,34.59,34.67,47800.0,33.7655,33.9214,33.6973,33.7752,47800.0
2008-10-01 14:10:00,34.72,34.82,34.65,34.72,40000.0,33.8239,33.9214,33.7557,33.8239,40000.0
2008-10-01 14:15:00,34.72,34.85,34.7,34.81,53100.0,33.8239,33.9506,33.8045,33.9116,53100.0
2008-10-01 14:20:00,34.82,34.89,34.72,34.8,39900.0,33.9214,33.9895,33.8239,33.9019,39900.0
2008-10-01 14:25:00,34.78,34.89,34.75,34.87,53000.0,33.8824,33.9895,33.8532,33.9701,53000.0
2008-10-01 14:30:00,34.88,34.94,34.79,34.79,72700.0,33.9798,34.0383,33.8921,33.8921,72700.0
2008-10-01 14:35:00,34.78,34.81,34.72,34.79,51400.0,33.8824,33.9116,33.8239,33.8921,51400.0
2008-10-01 14:40:00,34.78,34.92,34.71,34.92,49900.0,33.8824,34.0188,33.8142,34.0188,49900.0
2008-10-01 14:45:00,34.91,35.01,34.71,34.95,81000.0,34.009,34.1064,33.8142,34.048,81000.0
2008-10-01 14:50:00,34.95,35.02,34.87,34.93,87100.0,34.048,34.1162,33.9701,34.0285,87100.0
2008-10-01 14:55:00,34.92,35.02,34.83,34.91,137900.0,34.0188,34.1162,33.9311,34.009,137900.0
2008-10-01 15:00:00,34.91,34.97,34.81,34.87,139300.0,34.009,34.0675,33.9116,33.9701,139300.0
2008-10-01 15:05:00,34.85,34.9,34.74,34.84,58900.0,33.9506,33.9993,33.8434,33.9408,58900.0
2008-10-01 15:10:00,34.85,34.95,34.77,34.79,60300.0,33.9506,34.048,33.8726,33.8921,60300.0
2008-10-01 15:15:00,34.78,34.81,34.61,34.66,45500.0,33.8824,33.9116,33.7168,33.7655,45500.0
2008-10-01 15:20:00,34.65,34.73,34.65,34.73,65000.0,33.7557,33.8337,33.7557,33.8337,65000.0
2008-10-01 15:25:00,34.73,34.81,34.69,34.81,154100.0,33.8337,33.9116,33.7947,33.9116,154100.0
2008-10-01 15:30:00,34.81,34.93,34.71,34.76,103800.0,33.9116,34.0285,33.8142,33.8629,103800.0
2008-10-01 15:35:00,34.76,34.84,34.61,34.65,76200.0,33.8629,33.9408,33.7168,33.7557,76200.0
2008-10-01 15:40:00,34.65,34.84,34.63,34.84,122900.0,33.7557,33.9408,33.7363,33.9408,122900.0
2008-10-01 15:45:00,34.84,34.94,34.78,34.83,182000.0,33.9408,34.0383,33.8824,33.9311,182000.0
2008-10-01 15:50:00,34.84,34.97,34.81,34.97,152600.0,33.9408,34.0675,33.9116,34.0675,152600.0
2008-10-01 15:55:00,34.96,35.07,34.92,35.0,239700.0,34.0577,34.1649,34.0188,34.0967,239700.0
2008-10-02 09:30:00,34.91,35.21,34.43,35.1,88800.0,34.009,34.3013,33.5414,34.1941,88800.0
2008-10-02 09:35:00,35.1,35.33,35.1,35.26,47400.0,34.1941,34.4182,34.1941,34.35,47400.0
2008-10-02 09:40:00,35.26,35.39,35.22,35.27,50300.0,34.35,34.4766,34.311,34.3597,50300.0
2008-10-02 09:45:00,35.28,35.42,34.8,35.36,79100.0,34.3695,34.5059,33.9019,34.4474,79100.0
2008-10-02 09:50:00,35.37,35.43,35.09,35.09,109400.0,34.4572,34.5156,34.1844,34.1844,109400.0
2008-10-02 09:55:00,35.08,35.1,34.66,34.66,120700.0,34.1746,34.1941,33.7655,33.7655,120700.0
2008-10-02 10:00:00,34.65,34.65,34.4,34.55,70200.0,33.7557,33.7557,33.5122,33.6583,70200.0
2008-10-02 10:05:00,34.55,34.57,34.2,34.28,78100.0,33.6583,33.6778,33.3174,33.3953,78100.0
2008-10-02 10:10:00,34.28,34.51,34.28,34.49,66300.0,33.3953,33.6194,33.3953,33.5999,66300.0
2008-10-02 10:15:00,34.48,34.56,34.44,34.56,30200.0,33.5901,33.6681,33.5512,33.6681,30200.0
2008-10-02 10:20:00,34.57,34.65,34.43,34.43,37400.0,33.6778,33.7557,33.5414,33.5414,37400.0
2008-10-02 10:25:00,34.43,34.66,34.41,34.59,51800.0,33.5414,33.7655,33.5219,33.6973,51800.0
2008-10-02 10:30:00,34.58,34.82,34.58,34.82,60200.0,33.6875,33.9214,33.6875,33.9214,60200.0
2008-10-02 10:35:00,34.83,34.93,34.79,34.79,45200.0,33.9311,34.0285,33.8921,33.8921,45200.0
2008-10-02 10:40:00,34.79,34.82,34.6,34.63,70300.0,33.8921,33.9214,33.707,33.7363,70300.0
2008-10-02 10:45:00,34.63,34.68,34.57,34.68,36700.0,33.7363,33.785,33.6778,33.785,36700.0
2008-10-02 10:50:00,34.68,34.93,34.65,34.89,79500.0,33.785,34.0285,33.7557,33.9895,79500.0
2008-10-02 10:55:00,34.88,34.98,34.84,34.97,38700.0,33.9798,34.0772,33.9408,34.0675,38700.0
2008-10-02 11:00:00,34.95,34.98,34.88,34.93,55200.0,34.048,34.0772,33.9798,34.0285,55200.0
2008-10-02 11:05:00,34.92,34.92,34.51,34.56,103800.0,34.0188,34.0188,33.6194,33.6681,103800.0
2008-10-02 11:10:00,34.56,34.63,34.51,34.58,80900.0,33.6681,33.7363,33.6194,33.6875,80900.0
2008-10-02 11:15:00,34.57,34.64,34.52,34.62,58500.0,33.6778,33.746,33.6291,33.7265,58500.0
2008-10-02 11:20:00,34.62,34.69,34.6,34.66,34300.0,33.7265,33.7947,33.707,33.7655,34300.0
2008-10-02 11:25:00,34.68,34.76,34.66,34.75,85100.0,33.785,33.8629,33.7655,33.8532,85100.0
2008-10-02 11:30:00,34.74,34.75,34.68,34.71,42700.0,33.8434,33.8532,33.785,33.8142,42700.0
2008-10-02 11:35:00,34.7,34.8,34.66,34.76,38200.0,33.8045,33.9019,33.7655,33.8629,38200.0
2008-10-02 11:40:00,34.76,34.92,34.69,34.9,75300.0,33.8629,34.0188,33.7947,33.9993,75300.0
2008-10-02 11:45:00,34.9,35.08,34.89,35.01,207200.0,33.9993,34.1746,33.9895,34.1064,207200.0
2008-10-02 11:50:00,35.0,35.1,34.99,35.04,108600.0,34.0967,34.1941,34.087,34.1357,108600.0
2008-10-02 11:55:00,35.04,35.05,34.82,34.83,289400.0,34.1357,34.1454,33.9214,33.9311,289400.0
2008-10-02 12:00:00,34.81,34.81,34.64,34.68,98400.0,33.9116,33.9116,33.746,33.785,98400.0
2008-10-02 12:05:00,34.68,34.7,34.57,34.57,95500.0,33.785,33.8045,33.6778,33.6778,95500.0
2008-10-02 12:10:00,34.57,34.62,34.5,34.58,78100.0,33.6778,33.7265,33.6096,33.6875,78100.0
2008-10-02 12:15:00,34.57,34.6,34.54,34.56,55600.0,33.6778,33.707,33.6486,33.6681,55600.0
2008-10-02 12:20:00,34.55,34.59,34.53,34.55,90700.0,33.6583,33.6973,33.6388,33.6583,90700.0
2008-10-02 12:25:00,34.55,34.57,34.44,34.48,97700.0,33.6583,33.6778,33.5512,33.5901,97700.0
2008-10-02 12:30:00,34.48,34.5,34.44,34.48,36300.0,33.5901,33.6096,33.5512,33.5901,36300.0
2008-10-02 12:35:00,34.49,34.5,34.46,34.5,97800.0,33.5999,33.6096,33.5706,33.6096,97800.0
2008-10-02 12:40:00,34.5,34.5,34.46,34.49,65500.0,33.6096,33.6096,33.5706,33.5999,65500.0
2008-10-02 12:45:00,34.5,34.5,34.45,34.5,55600.0,33.6096,33.6096,33.5609,33.6096,55600.0
2008-10-02 12:50:00,34.49,34.55,34.47,34.5,88300.0,33.5999,33.6583,33.5804,33.6096,88300.0
2008-10-02 12:55:00,34.5,34.54,34.45,34.52,175800.0,33.6096,33.6486,33.5609,33.6291,175800.0
2008-10-02 13:00:00,34.51,34.52,34.43,34.5,28900.0,33.6194,33.6291,33.5414,33.6096,28900.0
2008-10-02 13:05:00,34.49,34.57,34.46,34.49,27700.0,33.5999,33.6778,33.5706,33.5999,27700.0
2008-10-02 13:10:00,34.49,34.55,34.42,34.53,76200.0,33.5999,33.6583,33.5317,33.6388,76200.0
2008-10-02 13:15:00,34.53,34.62,34.48,34.6,69300.0,33.6388,33.7265,33.5901,33.707,69300.0
2008-10-02 13:20:00,34.6,34.62,34.47,34.48,79500.0,33.707,33.7265,33.5804,33.5901,79500.0
2008-10-02 13:25:00,34.49,34.54,34.46,34.5,42600.0,33.5999,33.6486,33.5706,33.6096,42600.0
2008-10-02 13:30:00,34.5,34.51,34.45,34.5,54200.0,33.6096,33.6194,33.5609,33.6096,54200.0
2008-10-02 13:35:00,34.49,34.49,34.44,34.46,27600.0,33.5999,33.5999,33.5512,33.5706,27600.0
2008-10-02 13:40:00,34.46,34.53,34.43,34.5,84800.0,33.5706,33.6388,33.5414,33.6096,84800.0
2008-10-02 13:45:00,34.5,34.51,34.45,34.49,103900.0,33.6096,33.6194,33.5609,33.5999,103900.0
2008-10-02 13:50:00,34.49,34.51,34.39,34.47,92000.0,33.5999,33.6194,33.5025,33.5804,92000.0
2008-10-02 13:55:00,34.47,34.51,34.43,34.49,79400.0,33.5804,33.6194,33.5414,33.5999,79400.0
2008-10-02 14:00:00,34.49,34.51,34.4,34.4,76600.0,33.5999,33.6194,33.5122,33.5122,76600.0
2008-10-02 14:05:00,34.39,34.46,34.32,34.44,57100.0,33.5025,33.5706,33.4343,33.5512,57100.0
2008-10-02 14:10:00,34.45,34.51,34.45,34.5,63200.0,33.5609,33.6194,33.5609,33.6096,63200.0
2008-10-02 14:15:00,34.5,34.5,34.33,34.34,55600.0,33.6096,33.6096,33.444,33.4537,55600.0
2008-10-02 14:20:00,34.34,34.44,34.33,34.4,52700.0,33.4537,33.5512,33.444,33.5122,52700.0
2008-10-02 14:25:00,34.4,34.43,34.31,34.38,63500.0,33.5122,33.5414,33.4245,33.4927,63500.0
2008-10-02 14:30:00,34.37,34.43,34.28,34.35,37000.0,33.483,33.5414,33.3953,33.4635,37000.0
2008-10-02 14:35:00,34.35,34.39,34.21,34.36,82800.0,33.4635,33.5025,33.3271,33.4732,82800.0
2008-10-02 14:40:00,34.36,34.47,34.24,34.25,64800.0,33.4732,33.5804,33.3563,33.3661,64800.0
2008-10-02 14:45:00,34.25,34.35,34.25,34.28,62700.0,33.3661,33.4635,33.3661,33.3953,62700.0
2008-10-02 14:50:00,34.27,34.29,34.14,34.18,91300.0,33.3855,33.405,33.2589,33.2979,91300.0
2008-10-02 14:55:00,34.17,34.46,34.16,34.46,83200.0,33.2881,33.5706,33.2784,33.5706,83200.0
2008-10-02 15:00:00,34.45,34.51,34.33,34.34,305700.0,33.5609,33.6194,33.444,33.4537,305700.0
2008-10-02 15:05:00,34.34,34.41,34.34,34.38,95200.0,33.4537,33.5219,33.4537,33.4927,95200.0
2008-10-02 15:10:00,34.37,34.42,34.35,34.39,51500.0,33.483,33.5317,33.4635,33.5025,51500.0
2008-10-02 15:15:00,34.39,34.41,34.33,34.35,71300.0,33.5025,33.5219,33.444,33.4635,71300.0
2008-10-02 15:20:00,34.35,34.44,34.2,34.26,176700.0,33.4635,33.5512,33.3174,33.3758,176700.0
2008-10-02 15:25:00,34.26,34.27,34.15,34.17,198700.0,33.3758,33.3855,33.2686,33.2881,198700.0
2008-10-02 15:30:00,34.17,34.29,34.08,34.21,198600.0,33.2881,33.405,33.2005,33.3271,198600.0
2008-10-02 15:35:00,34.21,34.31,34.2,34.2,147200.0,33.3271,33.4245,33.3174,33.3174,147200.0
2008-10-02 15:40:00,34.2,34.23,33.95,33.96,261800.0,33.3174,33.3466,33.0738,33.0835,261800.0
2008-10-02 15:45:00,33.95,33.99,33.9,33.92,210900.0,33.0738,33.1128,33.0251,33.0446,210900.0
2008-10-02 15:50:00,33.93,34.14,33.82,34.13,272700.0,33.0543,33.2589,32.9472,33.2492,272700.0
2008-10-02 15:55:00,34.14,34.21,33.97,33.97,292300.0,33.2589,33.3271,33.0933,33.0933,292300.0
2008-10-03 09:30:00,34.67,34.67,34.07,34.08,74000.0,33.7752,33.7752,33.1907,33.2005,74000.0
2008-10-03 09:35:00,34.07,34.22,34.05,34.2,113600.0,33.1907,33.3368,33.1712,33.3174,113600.0
2008-10-03 09:40:00,34.19,34.36,34.13,34.18,93000.0,33.3076,33.4732,33.2492,33.2979,93000.0
2008-10-03 09:45:00,34.19,34.28,34.02,34.13,55700.0,33.3076,33.3953,33.142,33.2492,55700.0
2008-10-03 09:50:00,34.11,34.21,34.04,34.04,83400.0,33.2297,33.3271,33.1615,33.1615,83400.0
2008-10-03 09:55:00,34.05,34.08,33.91,33.97,85700.0,33.1712,33.2005,33.0348,33.0933,85700.0
2008-10-03 10:00:00,33.98,34.03,33.79,33.8,88200.0,33.103,33.1517,32.9179,32.9277,88200.0
2008-10-03 10:05:00,33.78,33.79,33.53,33.6,114700.0,32.9082,32.9179,32.6646,32.7328,114700.0
2008-10-03 10:10:00,33.6,33.9,33.6,33.8,112900.0,32.7328,33.0251,32.7328,32.9277,112900.0
2008-10-03 10:15:00,33.8,33.83,33.72,33.82,77600.0,32.9277,32.9569,32.8497,32.9472,77600.0
2008-10-03 10:20:00,33.82,33.97,33.8,33.9,67700.0,32.9472,33.0933,32.9277,33.0251,67700.0
2008-10-03 10:25:00,33.9,34.0,33.87,33.91,64800.0,33.0251,33.1225,32.9959,33.0348,64800.0
2008-10-03 10:30:00,33.92,34.0,33.86,33.9,95400.0,33.0446,33.1225,32.9861,33.0251,95400.0
2008-10-03 10:35:00,33.9,33.91,33.78,33.85,75100.0,33.0251,33.0348,32.9082,32.9764,75100.0
2008-10-03 10:40:00,33.85,33.9,33.79,33.87,52300.0,32.9764,33.0251,32.9179,32.9959,52300.0
2008-10-03 10:45:00,33.87,33.91,33.85,33.88,46600.0,32.9959,33.0348,32.9764,33.0056,46600.0
2008-10-03 10:50:00,33.88,34.01,33.86,33.96,110700.0,33.0056,33.1323,32.9861,33.0835,110700.0
2008-10-03 10:55:00,33.96,34.02,33.9,34.0,54600.0,33.0835,33.142,33.0251,33.1225,54600.0
2008-10-03 11:00:00,33.99,34.07,33.97,33.99,78800.0,33.1128,33.1907,33.0933,33.1128,78800.0
2008-10-03 11:05:00,33.99,34.02,33.82,33.83,120100.0,33.1128,33.142,32.9472,32.9569,120100.0
2008-10-03 11:10:00,33.83,34.03,33.8,33.95,90300.0,32.9569,33.1517,32.9277,33.0738,90300.0
2008-10-03 11:15:00,33.92,34.01,33.85,33.98,70700.0,33.0446,33.1323,32.9764,33.103,70700.0
2008-10-03 11:20:00,33.99,34.03,33.87,33.9,59300.0,33.1128,33.1517,32.9959,33.0251,59300.0
2008-10-03 11:25:00,33.91,33.91,33.86,33.86,67500.0,33.0348,33.0348,32.9861,32.9861,67500.0
2008-10-03 11:30:00,33.88,34.0,33.85,33.94,79600.0,33.0056,33.1225,32.9764,33.0641,79600.0
2008-10-03 11:35:00,33.93,33.94,33.89,33.9,133300.0,33.0543,33.0641,33.0154,33.0251,133300.0
2008-10-03 11:40:00,33.91,33.92,33.86,33.9,98700.0,33.0348,33.0446,32.9861,33.0251,98700.0
2008-10-03 11:45:00,33.9,33.91,33.75,33.77,63900.0,33.0251,33.0348,32.879,32.8985,63900.0
2008-10-03 11:50:00,33.77,33.88,33.76,33.86,38700.0,32.8985,33.0056,32.8887,32.9861,38700.0
2008-10-03 11:55:00,33.86,33.9,33.84,33.9,28800.0,32.9861,33.0251,32.9666,33.0251,28800.0
2008-10-03 12:00:00,33.9,33.97,33.85,33.94,66300.0,33.0251,33.0933,32.9764,33.0641,66300.0
2008-10-03 12:05:00,33.95,33.95,33.85,33.87,49500.0,33.0738,33.0738,32.9764,32.9959,49500.0
2008-10-03 12:10:00,33.87,33.89,33.82,33.82,13900.0,32.9959,33.0154,32.9472,32.9472,13900.0
2008-10-03 12:15:00,33.82,33.82,33.75,33.78,28800.0,32.9472,32.9472,32.879,32.9082,28800.0
2008-10-03 12:20:00,33.75,33.77,33.5,33.59,75400.0,32.879,32.8985,32.6354,32.7231,75400.0
2008-10-03 12:25:00,33.59,33.6,33.51,33.54,91400.0,32.7231,32.7328,32.6452,32.6744,91400.0
2008-10-03 12:30:00,33.54,33.6,33.47,33.5,152500.0,32.6744,32.7328,32.6062,32.6354,152500.0
2008-10-03 12:35:00,33.5,33.56,33.35,33.52,148400.0,32.6354,32.6939,32.4893,32.6549,148400.0
2008-10-03 12:40:00,33.51,33.72,33.44,33.72,131100.0,32.6452,32.8497,32.577,32.8497,131100.0
2008-10-03 12:45:00,33.72,33.75,33.63,33.69,33100.0,32.8497,32.879,32.7621,32.8205,33100.0
2008-10-03 12:50:00,33.68,33.71,33.66,33.7,40300.0,32.8108,32.84,32.7913,32.8303,40300.0
2008-10-03 12:55:00,33.7,33.72,33.67,33.7,69400.0,32.8303,32.8497,32.801,32.8303,69400.0
2008-10-03 13:00:00,33.7,33.74,33.64,33.7,42100.0,32.8303,32.8692,32.7718,32.8303,42100.0
2008-10-03 13:05:00,33.71,33.73,33.55,33.58,167400.0,32.84,32.8595,32.6841,32.7134,167400.0
2008-10-03 13:10:00,33.58,33.67,33.33,33.54,139300.0,32.7134,32.801,32.4698,32.6744,139300.0
2008-10-03 13:15:00,33.54,33.64,33.53,33.64,38200.0,32.6744,32.7718,32.6646,32.7718,38200.0
2008-10-03 13:20:00,33.66,33.75,33.4,33.41,79200.0,32.7913,32.879,32.538,32.5477,79200.0
2008-10-03 13:25:00,33.4,33.43,33.13,33.17,116600.0,32.538,32.5672,32.275,32.3139,116600.0
2008-10-03 13:30:00,33.16,33.2,32.87,32.96,129800.0,32.3042,32.3432,32.0217,32.1094,129800.0
2008-10-03 13:35:00,32.96,33.42,32.94,33.35,103100.0,32.1094,32.5575,32.0899,32.4893,103100.0
2008-10-03 13:40:00,33.35,33.35,32.6,32.64,132600.0,32.4893,32.4893,31.7586,31.7976,132600.0
2008-10-03 13:45:00,32.65,33.02,32.58,32.94,112000.0,31.8074,32.1678,31.7392,32.0899,112000.0
2008-10-03 13:50:00,32.94,33.07,32.75,32.78,135500.0,32.0899,32.2165,31.9048,31.934,135500.0
2008-10-03 13:55:00,32.79,32.94,32.68,32.82,217200.0,31.9437,32.0899,31.8366,31.973,217200.0
2008-10-03 14:00:00,32.84,32.88,32.74,32.84,112800.0,31.9925,32.0314,31.895,31.9925,112800.0
2008-10-03 14:05:00,32.84,33.17,32.83,33.05,110400.0,31.9925,32.3139,31.9827,32.197,110400.0
2008-10-03 14:10:00,33.06,33.3,33.02,33.19,87100.0,32.2068,32.4406,32.1678,32.3334,87100.0
2008-10-03 14:15:00,33.17,33.19,32.95,33.04,53700.0,32.3139,32.3334,32.0996,32.1873,53700.0
2008-10-03 14:20:00,33.04,33.06,32.86,32.9,89400.0,32.1873,32.2068,32.0119,32.0509,89400.0
2008-10-03 14:25:00,32.92,32.92,32.5,32.58,138500.0,32.0704,32.0704,31.6612,31.7392,138500.0
2008-10-03 14:30:00,32.59,32.6,32.24,32.37,104100.0,31.7489,31.7586,31.4079,31.5346,104100.0
2008-10-03 14:35:00,32.41,32.81,32.4,32.79,71100.0,31.5736,31.9632,31.5638,31.9437,71100.0
2008-10-03 14:40:00,32.79,33.04,32.77,32.97,112900.0,31.9437,32.1873,31.9243,32.1191,112900.0
2008-10-03 14:45:00,32.97,33.0,32.86,32.99,134100.0,32.1191,32.1483,32.0119,32.1386,134100.0
2008-10-03 14:50:00,32.99,33.09,32.94,33.04,176900.0,32.1386,32.236,32.0899,32.1873,176900.0
2008-10-03 14:55:00,33.03,33.06,32.96,33.0,1187300.0,32.1776,32.2068,32.1094,32.1483,1187300.0
2008-10-03 15:00:00,33.0,33.16,32.89,33.0,265600.0,32.1483,32.3042,32.0412,32.1483,265600.0
2008-10-03 15:05:00,32.99,33.01,32.9,33.01,170500.0,32.1386,32.1581,32.0509,32.1581,170500.0
2008-10-03 15:10:00,33.0,33.15,32.97,33.04,494000.0,32.1483,32.2945,32.1191,32.1873,494000.0
2008-10-03 15:15:00,33.03,33.04,32.96,33.02,170100.0,32.1776,32.1873,32.1094,32.1678,170100.0
2008-10-03 15:20:00,33.02,33.03,32.9,32.99,279300.0,32.1678,32.1776,32.0509,32.1386,279300.0
2008-10-03 15:25:00,32.98,33.01,32.82,32.84,117800.0,32.1288,32.1581,31.973,31.9925,117800.0
2008-10-03 15:30:00,32.86,32.99,32.81,32.86,111000.0,32.0119,32.1386,31.9632,32.0119,111000.0
2008-10-03 15:35:00,32.86,32.9,32.77,32.85,134000.0,32.0119,32.0509,31.9243,32.0022,134000.0
2008-10-03 15:40:00,32.85,32.9,32.48,32.63,326500.0,32.0022,32.0509,31.6417,31.7879,326500.0
2008-10-03 15:45:00,32.64,32.84,32.6,32.71,439000.0,31.7976,31.9925,31.7586,31.8658,439000.0
2008-10-03 15:50:00,32.72,32.87,32.68,32.82,485000.0,31.8756,32.0217,31.8366,31.973,485000.0
2008-10-03 15:55:00,32.81,32.83,32.64,32.64,267100.0,31.9632,31.9827,31.7976,31.7976,267100.0
2008-10-06 09:30:00,31.7,31.94,31.5,31.75,140500.0,30.8819,31.1157,30.687,30.9306,140500.0
2008-10-06 09:35:00,31.75,32.36,31.71,32.11,127200.0,30.9306,31.5248,30.8916,31.2813,127200.0
2008-10-06 09:40:00,32.11,32.11,31.9,32.07,88100.0,31.2813,31.2813,31.0767,31.2423,88100.0
2008-10-06 09:45:00,32.09,32.09,31.93,32.06,93800.0,31.2618,31.2618,31.1059,31.2326,93800.0
2008-10-06 09:50:00,32.05,32.17,31.79,31.8,68800.0,31.2228,31.3397,30.9696,30.9793,68800.0
2008-10-06 09:55:00,31.79,31.93,31.25,31.36,112400.0,30.9696,31.1059,30.4435,30.5507,112400.0
2008-10-06 10:00:00,31.38,31.38,31.11,31.23,161500.0,30.5701,30.5701,30.3071,30.424,161500.0
2008-10-06 10:05:00,31.23,31.29,31.07,31.18,112600.0,30.424,30.4825,30.2681,30.3753,112600.0
2008-10-06 10:10:00,31.16,31.29,30.97,31.02,115300.0,30.3558,30.4825,30.1707,30.2194,115300.0
2008-10-06 10:15:00,31.01,31.12,30.66,30.8,128300.0,30.2097,30.3168,29.8687,30.0051,128300.0
2008-10-06 10:20:00,30.78,31.03,30.74,31.02,128800.0,29.9856,30.2292,29.9467,30.2194,128800.0
2008-10-06 10:25:00,31.02,31.12,30.88,30.9,133300.0,30.2194,30.3168,30.083,30.1025,133300.0
2008-10-06 10:30:00,30.87,30.87,30.36,30.46,119100.0,30.0733,30.0733,29.5765,29.6739,119100.0
2008-10-06 10:35:00,30.44,30.45,30.01,30.02,110200.0,29.6544,29.6641,29.2355,29.2452,110200.0
2008-10-06 10:40:00,30.02,30.09,29.27,29.41,228100.0,29.2452,29.3134,28.5146,28.651,228100.0
2008-10-06 10:45:00,29.4,30.18,29.28,30.11,138000.0,28.6412,29.4011,28.5243,29.3329,138000.0
2008-10-06 10:50:00,30.11,30.56,30.1,30.5,124900.0,29.3329,29.7713,29.3232,29.7128,124900.0
2008-10-06 10:55:00,30.5,31.04,30.48,31.03,171000.0,29.7128,30.2389,29.6934,30.2292,171000.0
2008-10-06 11:00:00,30.98,31.12,30.89,31.09,143700.0,30.1805,30.3168,30.0928,30.2876,143700.0
2008-10-06 11:05:00,31.11,31.12,30.88,31.01,73800.0,30.3071,30.3168,30.083,30.2097,73800.0
2008-10-06 11:10:00,31.02,31.09,30.8,30.85,82200.0,30.2194,30.2876,30.0051,30.0538,82200.0
2008-10-06 11:15:00,30.85,31.01,30.81,30.99,59500.0,30.0538,30.2097,30.0148,30.1902,59500.0
2008-10-06 11:20:00,31.01,31.12,30.94,31.05,53600.0,30.2097,30.3168,30.1415,30.2487,53600.0
2008-10-06 11:25:00,31.03,31.21,30.98,31.0,70100.0,30.2292,30.4045,30.1805,30.1999,70100.0
2008-10-06 11:30:00,30.97,31.03,30.84,31.0,103500.0,30.1707,30.2292,30.0441,30.1999,103500.0
2008-10-06 11:35:00,30.99,31.04,30.88,30.88,53700.0,30.1902,30.2389,30.083,30.083,53700.0
2008-10-06 11:40:00,30.88,30.89,30.64,30.68,50900.0,30.083,30.0928,29.8492,29.8882,50900.0
2008-10-06 11:45:00,30.7,30.97,30.69,30.85,59900.0,29.9077,30.1707,29.8979,30.0538,59900.0
2008-10-06 11:50:00,30.85,30.88,30.81,30.84,52700.0,30.0538,30.083,30.0148,30.0441,52700.0
2008-10-06 11:55:00,30.84,30.85,30.73,30.76,38600.0,30.0441,30.0538,29.9369,29.9661,38600.0
2008-10-06 12:00:00,30.75,30.93,30.75,30.83,106000.0,29.9564,30.1317,29.9564,30.0343,106000.0
2008-10-06 12:05:00,30.84,30.89,30.81,30.84,48700.0,30.0441,30.0928,30.0148,30.0441,48700.0
2008-10-06 12:10:00,30.83,30.83,30.67,30.74,39500.0,30.0343,30.0343,29.8785,29.9467,39500.0
2008-10-06 12:15:00,30.75,30.81,30.53,30.73,42600.0,29.9564,30.0148,29.7421,29.9369,42600.0
2008-10-06 12:20:00,30.74,30.8,30.66,30.8,32300.0,29.9467,30.0051,29.8687,30.0051,32300.0
2008-10-06 12:25:00,30.81,30.83,30.65,30.66,60700.0,30.0148,30.0343,29.859,29.8687,60700.0
2008-10-06 12:30:00,30.67,30.68,30.51,30.58,177200.0,29.8785,29.8882,29.7226,29.7908,177200.0
2008-10-06 12:35:00,30.59,30.64,30.42,30.42,59900.0,29.8005,29.8492,29.6349,29.6349,59900.0
2008-10-06 12:40:00,30.41,30.5,30.28,30.29,80500.0,29.6252,29.7128,29.4985,29.5083,80500.0
2008-10-06 12:45:00,30.3,30.35,30.17,30.18,104700.0,29.518,29.5667,29.3914,29.4011,104700.0
2008-10-06 12:50:00,30.19,30.26,29.87,29.87,153500.0,29.4108,29.479,29.0991,29.0991,153500.0
2008-10-06 12:55:00,29.88,29.91,29.67,29.79,151600.0,29.1088,29.1381,28.9043,29.0212,151600.0
2008-10-06 13:00:00,29.78,29.95,29.38,29.94,92200.0,29.0114,29.177,28.6218,29.1673,92200.0
2008-10-06 13:05:00,29.96,30.0,29.93,29.98,49300.0,29.1868,29.2257,29.1576,29.2063,49300.0
2008-10-06 13:10:00,29.99,30.0,29.83,29.84,54800.0,29.216,29.2257,29.0601,29.0699,54800.0
2008-10-06 13:15:00,29.82,29.93,29.8,29.88,44100.0,29.0504,29.1576,29.0309,29.1088,44100.0
2008-10-06 13:20:00,29.89,30.0,29.87,29.97,244200.0,29.1186,29.2257,29.0991,29.1965,244200.0
2008-10-06 13:25:00,29.96,30.03,29.91,29.92,84300.0,29.1868,29.255,29.1381,29.1478,84300.0
2008-10-06 13:30:00,29.93,29.96,29.67,29.7,56700.0,29.1576,29.1868,28.9043,28.9335,56700.0
2008-10-06 13:35:00,29.69,29.71,29.54,29.59,56900.0,28.9238,28.9432,28.7776,28.8263,56900.0
2008-10-06 13:40:00,29.6,29.73,29.48,29.73,54600.0,28.8361,28.9627,28.7192,28.9627,54600.0
2008-10-06 13:45:00,29.72,29.72,29.25,29.25,56900.0,28.953,28.953,28.4951,28.4951,56900.0
2008-10-06 13:50:00,29.27,29.42,29.25,29.36,81100.0,28.5146,28.6607,28.4951,28.6023,81100.0
2008-10-06 13:55:00,29.36,29.57,29.28,29.45,98500.0,28.6023,28.8068,28.5243,28.6899,98500.0
2008-10-06 14:00:00,29.45,29.47,29.25,29.28,69900.0,28.6899,28.7094,28.4951,28.5243,69900.0
2008-10-06 14:05:00,29.29,29.41,29.17,29.22,110200.0,28.5341,28.651,28.4172,28.4659,110200.0
2008-10-06 14:10:00,29.23,29.44,29.22,29.4,173300.0,28.4756,28.6802,28.4659,28.6412,173300.0
2008-10-06 14:15:00,29.42,29.48,29.17,29.21,66500.0,28.6607,28.7192,28.4172,28.4561,66500.0
2008-10-06 14:20:00,29.21,29.21,29.03,29.03,80100.0,28.4561,28.4561,28.2808,28.2808,80100.0
2008-10-06 14:25:00,29.03,29.11,28.88,29.08,72500.0,28.2808,28.3587,28.1347,28.3295,72500.0
2008-10-06 14:30:00,29.06,29.11,28.91,29.05,69400.0,28.31,28.3587,28.1639,28.3003,69400.0
2008-10-06 14:35:00,29.06,29.21,29.06,29.14,91600.0,28.31,28.4561,28.31,28.3879,91600.0
2008-10-06 14:40:00,29.13,29.19,29.07,29.1,111500.0,28.3782,28.4367,28.3198,28.349,111500.0
2008-10-06 14:45:00,29.11,29.21,29.02,29.15,141100.0,28.3587,28.4561,28.271,28.3977,141100.0
2008-10-06 14:50:00,29.15,29.33,29.13,29.27,133500.0,28.3977,28.573,28.3782,28.5146,133500.0
2008-10-06 14:55:00,29.27,29.42,29.25,29.36,113300.0,28.5146,28.6607,28.4951,28.6023,113300.0
2008-10-06 15:00:00,29.35,29.47,29.26,29.45,146500.0,28.5925,28.7094,28.5048,28.6899,146500.0
2008-10-06 15:05:00,29.45,29.71,29.41,29.71,203400.0,28.6899,28.9432,28.651,28.9432,203400.0
2008-10-06 15:10:00,29.7,30.04,29.69,30.04,225200.0,28.9335,29.2647,28.9238,29.2647,225200.0
2008-10-06 15:15:00,30.05,30.24,29.93,30.19,304400.0,29.2745,29.4596,29.1576,29.4108,304400.0
2008-10-06 15:20:00,30.21,30.53,30.15,30.26,308300.0,29.4303,29.7421,29.3719,29.479,308300.0
2008-10-06 15:25:00,30.26,30.8,30.19,30.71,498000.0,29.479,30.0051,29.4108,29.9174,498000.0
2008-10-06 15:30:00,30.71,30.78,30.38,30.42,186800.0,29.9174,29.9856,29.5959,29.6349,186800.0
2008-10-06 15:35:00,30.43,30.64,29.99,30.01,215600.0,29.6447,29.8492,29.216,29.2355,215600.0
2008-10-06 15:40:00,30.02,30.25,29.99,30.25,198300.0,29.2452,29.4693,29.216,29.4693,198300.0
2008-10-06 15:45:00,30.25,30.52,30.24,30.52,373800.0,29.4693,29.7323,29.4596,29.7323,373800.0
2008-10-06 15:50:00,30.51,31.06,30.36,31.06,401800.0,29.7226,30.2584,29.5765,30.2584,401800.0
2008-10-06 15:55:00,31.07,31.23,30.79,30.82,502100.0,30.2681,30.424,29.9954,30.0246,502100.0
2008-10-07 09:30:00,31.78,32.04,30.7,30.8,166200.0,30.9598,31.2131,29.9077,30.0051,166200.0
2008-10-07 09:35:00,30.78,30.91,30.2,30.5,124300.0,29.9856,30.1123,29.4206,29.7128,124300.0
2008-10-07 09:40:00,30.5,30.7,30.23,30.67,228300.0,29.7128,29.9077,29.4498,29.8785,228300.0
2008-10-07 09:45:00,30.67,30.83,30.61,30.81,174100.0,29.8785,30.0343,29.82,30.0148,174100.0
2008-10-07 09:50:00,30.82,30.83,30.4,30.54,159800.0,30.0246,30.0343,29.6154,29.7518,159800.0
2008-10-07 09:55:00,30.54,30.65,30.36,30.65,280800.0,29.7518,29.859,29.5765,29.859,280800.0
2008-10-07 10:00:00,30.69,30.75,30.15,30.33,132200.0,29.8979,29.9564,29.3719,29.5472,132200.0
2008-10-07 10:05:00,30.32,30.46,30.17,30.2,126900.0,29.5375,29.6739,29.3914,29.4206,126900.0
2008-10-07 10:10:00,30.2,30.47,30.1,30.27,90100.0,29.4206,29.6836,29.3232,29.4888,90100.0
2008-10-07 10:15:00,30.26,30.46,30.03,30.34,110300.0,29.479,29.6739,29.255,29.557,110300.0
2008-10-07 10:20:00,30.33,30.36,30.0,30.23,72800.0,29.5472,29.5765,29.2257,29.4498,72800.0
2008-10-07 10:25:00,30.21,30.6,30.21,30.53,93900.0,29.4303,29.8103,29.4303,29.7421,93900.0
2008-10-07 10:30:00,30.54,30.62,30.47,30.47,58500.0,29.7518,29.8297,29.6836,29.6836,58500.0
2008-10-07 10:35:00,30.48,30.58,30.43,30.51,56900.0,29.6934,29.7908,29.6447,29.7226,56900.0
2008-10-07 10:40:00,30.49,30.5,30.13,30.28,75800.0,29.7031,29.7128,29.3524,29.4985,75800.0
2008-10-07 10:45:00,30.3,30.41,30.24,30.27,61800.0,29.518,29.6252,29.4596,29.4888,61800.0
2008-10-07 10:50:00,30.27,30.35,30.08,30.35,103300.0,29.4888,29.5667,29.3037,29.5667,103300.0
2008-10-07 10:55:00,30.34,30.34,30.13,30.31,64700.0,29.557,29.557,29.3524,29.5277,64700.0
2008-10-07 11:00:00,30.31,30.34,30.05,30.07,59400.0,29.5277,29.557,29.2745,29.2939,59400.0
2008-10-07 11:05:00,30.09,30.19,30.05,30.16,69600.0,29.3134,29.4108,29.2745,29.3816,69600.0
2008-10-07 11:10:00,30.15,30.24,30.14,30.24,50900.0,29.3719,29.4596,29.3621,29.4596,50900.0
2008-10-07 11:15:00,30.24,30.26,30.1,30.12,51600.0,29.4596,29.479,29.3232,29.3427,51600.0
2008-10-07 11:20:00,30.12,30.13,29.84,29.9,75100.0,29.3427,29.3524,29.0699,29.1283,75100.0
2008-10-07 11:25:00,29.91,30.15,29.86,30.1,81700.0,29.1381,29.3719,29.0894,29.3232,81700.0
2008-10-07 11:30:00,30.12,30.17,29.92,29.92,69900.0,29.3427,29.3914,29.1478,29.1478,69900.0
2008-10-07 11:35:00,29.93,30.17,29.93,30.15,43900.0,29.1576,29.3914,29.1576,29.3719,43900.0
2008-10-07 11:40:00,30.15,30.26,30.09,30.25,59000.0,29.3719,29.479,29.3134,29.4693,59000.0
2008-10-07 11:45:00,30.26,30.33,30.15,30.21,36900.0,29.479,29.5472,29.3719,29.4303,36900.0
2008-10-07 11:50:00,30.19,30.25,30.11,30.19,42500.0,29.4108,29.4693,29.3329,29.4108,42500.0
2008-10-07 11:55:00,30.2,30.2,30.02,30.05,60900.0,29.4206,29.4206,29.2452,29.2745,60900.0
2008-10-07 12:00:00,30.06,30.06,29.95,30.01,66500.0,29.2842,29.2842,29.177,29.2355,66500.0
2008-10-07 12:05:00,30.03,30.06,29.95,29.95,35500.0,29.255,29.2842,29.177,29.177,35500.0
2008-10-07 12:10:00,29.97,30.1,29.96,30.01,71900.0,29.1965,29.3232,29.1868,29.2355,71900.0
2008-10-07 12:15:00,30.02,30.05,29.99,30.01,96500.0,29.2452,29.2745,29.216,29.2355,96500.0
2008-10-07 12:20:00,30.01,30.04,29.89,30.03,81600.0,29.2355,29.2647,29.1186,29.255,81600.0
2008-10-07 12:25:00,30.02,30.02,29.75,29.84,65900.0,29.2452,29.2452,28.9822,29.0699,65900.0
2008-10-07 12:30:00,29.84,29.93,29.68,29.71,31300.0,29.0699,29.1576,28.914,28.9432,31300.0
2008-10-07 12:35:00,29.69,29.71,29.42,29.58,66600.0,28.9238,28.9432,28.6607,28.8166,66600.0
2008-10-07 12:40:00,29.6,29.64,29.35,29.36,98600.0,28.8361,28.875,28.5925,28.6023,98600.0
2008-10-07 12:45:00,29.37,29.4,29.2,29.23,131000.0,28.612,28.6412,28.4464,28.4756,131000.0
2008-10-07 12:50:00,29.22,29.4,29.22,29.4,38400.0,28.4659,28.6412,28.4659,28.6412,38400.0
2008-10-07 12:55:00,29.41,29.62,29.4,29.6,53600.0,28.651,28.8556,28.6412,28.8361,53600.0
2008-10-07 13:00:00,29.61,29.71,29.6,29.71,34600.0,28.8458,28.9432,28.8361,28.9432,34600.0
2008-10-07 13:05:00,29.7,29.83,29.59,29.8,45500.0,28.9335,29.0601,28.8263,29.0309,45500.0
2008-10-07 13:10:00,29.82,30.03,29.77,29.93,76600.0,29.0504,29.255,29.0017,29.1576,76600.0
2008-10-07 13:15:00,29.95,29.95,29.52,29.61,83900.0,29.177,29.177,28.7581,28.8458,83900.0
2008-10-07 13:20:00,29.64,29.73,29.41,29.5,60100.0,28.875,28.9627,28.651,28.7387,60100.0
2008-10-07 13:25:00,29.51,29.51,29.2,29.32,64300.0,28.7484,28.7484,28.4464,28.5633,64300.0
2008-10-07 13:30:00,29.33,29.43,29.26,29.36,35400.0,28.573,28.6705,28.5048,28.6023,35400.0
2008-10-07 13:35:00,29.36,29.52,29.29,29.52,62800.0,28.6023,28.7581,28.5341,28.7581,62800.0
2008-10-07 13:40:00,29.51,29.51,29.14,29.14,37100.0,28.7484,28.7484,28.3879,28.3879,37100.0
2008-10-07 13:45:00,29.16,29.16,29.0,29.01,80300.0,28.4074,28.4074,28.2516,28.2613,80300.0
2008-10-07 13:50:00,29.01,29.1,28.86,29.07,78300.0,28.2613,28.349,28.1152,28.3198,78300.0
2008-10-07 13:55:00,29.1,29.14,28.78,28.84,51800.0,28.349,28.3879,28.0372,28.0957,51800.0
2008-10-07 14:00:00,28.82,29.03,28.82,28.9,43700.0,28.0762,28.2808,28.0762,28.1541,43700.0
2008-10-07 14:05:00,28.88,29.1,28.81,29.1,54800.0,28.1347,28.349,28.0665,28.349,54800.0
2008-10-07 14:10:00,29.08,29.13,28.78,29.05,54100.0,28.3295,28.3782,28.0372,28.3003,54100.0
2008-10-07 14:15:00,29.07,29.71,28.99,29.43,122700.0,28.3198,28.9432,28.2418,28.6705,122700.0
2008-10-07 14:20:00,29.43,29.74,29.31,29.44,90100.0,28.6705,28.9725,28.5536,28.6802,90100.0
2008-10-07 14:25:00,29.44,29.48,29.34,29.48,66800.0,28.6802,28.7192,28.5828,28.7192,66800.0
2008-10-07 14:30:00,29.47,29.79,29.47,29.5,71400.0,28.7094,29.0212,28.7094,28.7387,71400.0
2008-10-07 14:35:00,29.49,29.74,29.47,29.65,77100.0,28.7289,28.9725,28.7094,28.8848,77100.0
2008-10-07 14:40:00,29.65,29.85,29.54,29.54,146600.0,28.8848,29.0796,28.7776,28.7776,146600.0
2008-10-07 14:45:00,29.56,29.81,29.3,29.68,79900.0,28.7971,29.0407,28.5438,28.914,79900.0
2008-10-07 14:50:00,29.67,29.74,29.62,29.7,130300.0,28.9043,28.9725,28.8556,28.9335,130300.0
2008-10-07 14:55:00,29.69,29.71,29.42,29.43,403500.0,28.9238,28.9432,28.6607,28.6705,403500.0
2008-10-07 15:00:00,29.44,29.52,29.34,29.46,77300.0,28.6802,28.7581,28.5828,28.6997,77300.0
2008-10-07 15:05:00,29.46,29.47,29.3,29.46,65900.0,28.6997,28.7094,28.5438,28.6997,65900.0
2008-10-07 15:10:00,29.47,29.65,29.46,29.59,86400.0,28.7094,28.8848,28.6997,28.8263,86400.0
2008-10-07 15:15:00,29.6,29.67,29.24,29.33,104100.0,28.8361,28.9043,28.4854,28.573,104100.0
2008-10-07 15:20:00,29.38,29.61,29.37,29.52,213600.0,28.6218,28.8458,28.612,28.7581,213600.0
2008-10-07 15:25:00,29.51,29.63,29.42,29.55,141100.0,28.7484,28.8653,28.6607,28.7874,141100.0
2008-10-07 15:30:00,29.57,29.74,29.53,29.65,161500.0,28.8068,28.9725,28.7679,28.8848,161500.0
2008-10-07 15:35:00,29.64,29.65,29.51,29.58,195400.0,28.875,28.8848,28.7484,28.8166,195400.0
2008-10-07 15:40:00,29.58,29.58,29.28,29.36,162300.0,28.8166,28.8166,28.5243,28.6023,162300.0
2008-10-07 15:45:00,29.36,29.41,29.04,29.15,204700.0,28.6023,28.651,28.2905,28.3977,204700.0
2008-10-07 15:50:00,29.14,29.4,29.09,29.33,323700.0,28.3879,28.6412,28.3392,28.573,323700.0
2008-10-07 15:55:00,29.33,29.43,28.91,28.91,427500.0,28.573,28.6705,28.1639,28.1639,427500.0
2008-10-08 09:30:00,28.57,29.24,28.56,29.24,374700.0,27.8327,28.4854,27.8229,28.4854,374700.0
2008-10-08 09:35:00,29.18,29.87,28.3,29.75,130300.0,28.4269,29.0991,27.5696,28.9822,130300.0
2008-10-08 09:40:00,29.8,30.12,29.5,30.02,162700.0,29.0309,29.3427,28.7387,29.2452,162700.0
2008-10-08 09:45:00,30.0,30.01,29.38,29.65,146700.0,29.2257,29.2355,28.6218,28.8848,146700.0
2008-10-08 09:50:00,29.64,29.97,29.56,29.92,156200.0,28.875,29.1965,28.7971,29.1478,156200.0
2008-10-08 09:55:00,29.92,30.1,29.72,30.0,113800.0,29.1478,29.3232,28.953,29.2257,113800.0
2008-10-08 10:00:00,30.02,30.3,29.72,30.3,194000.0,29.2452,29.518,28.953,29.518,194000.0
2008-10-08 10:05:00,30.29,30.44,30.0,30.01,135100.0,29.5083,29.6544,29.2257,29.2355,135100.0
2008-10-08 10:10:00,30.0,30.14,29.91,30.1,132300.0,29.2257,29.3621,29.1381,29.3232,132300.0
2008-10-08 10:15:00,30.1,30.1,29.77,29.8,124700.0,29.3232,29.3232,29.0017,29.0309,124700.0
2008-10-08 10:20:00,29.79,29.79,29.3,29.69,98500.0,29.0212,29.0212,28.5438,28.9238,98500.0
2008-10-08 10:25:00,29.73,29.75,29.45,29.6,86900.0,28.9627,28.9822,28.6899,28.8361,86900.0
2008-10-08 10:30:00,29.59,29.75,29.42,29.51,70400.0,28.8263,28.9822,28.6607,28.7484,70400.0
2008-10-08 10:35:00,29.51,29.68,29.35,29.45,53300.0,28.7484,28.914,28.5925,28.6899,53300.0
2008-10-08 10:40:00,29.49,29.6,29.21,29.21,49800.0,28.7289,28.8361,28.4561,28.4561,49800.0
2008-10-08 10:45:00,29.21,29.33,28.97,29.03,65800.0,28.4561,28.573,28.2223,28.2808,65800.0
2008-10-08 10:50:00,29.02,29.27,29.02,29.17,81800.0,28.271,28.5146,28.271,28.4172,81800.0
2008-10-08 10:55:00,29.17,29.51,29.14,29.43,74900.0,28.4172,28.7484,28.3879,28.6705,74900.0
2008-10-08 11:00:00,29.43,29.51,29.22,29.44,70700.0,28.6705,28.7484,28.4659,28.6802,70700.0
2008-10-08 11:05:00,29.42,29.49,29.16,29.28,59500.0,28.6607,28.7289,28.4074,28.5243,59500.0
2008-10-08 11:10:00,29.28,29.6,29.28,29.6,73300.0,28.5243,28.8361,28.5243,28.8361,73300.0
2008-10-08 11:15:00,29.59,29.76,29.44,29.51,88200.0,28.8263,28.9919,28.6802,28.7484,88200.0
2008-10-08 11:20:00,29.51,29.91,29.5,29.91,108600.0,28.7484,29.1381,28.7387,29.1381,108600.0
2008-10-08 11:25:00,29.87,30.07,29.71,29.72,76300.0,29.0991,29.2939,28.9432,28.953,76300.0
2008-10-08 11:30:00,29.73,29.82,29.63,29.67,40500.0,28.9627,29.0504,28.8653,28.9043,40500.0
2008-10-08 11:35:00,29.65,29.66,29.36,29.52,37300.0,28.8848,28.8945,28.6023,28.7581,37300.0
2008-10-08 11:40:00,29.52,29.56,29.1,29.16,50600.0,28.7581,28.7971,28.349,28.4074,50600.0
2008-10-08 11:45:00,29.16,29.41,29.1,29.38,31500.0,28.4074,28.651,28.349,28.6218,31500.0
2008-10-08 11:50:00,29.4,29.49,29.31,29.47,52600.0,28.6412,28.7289,28.5536,28.7094,52600.0
2008-10-08 11:55:00,29.45,29.62,29.35,29.61,96800.0,28.6899,28.8556,28.5925,28.8458,96800.0
2008-10-08 12:00:00,29.62,29.69,29.35,29.4,93900.0,28.8556,28.9238,28.5925,28.6412,93900.0
2008-10-08 12:05:00,29.41,29.43,28.93,29.34,194600.0,28.651,28.6705,28.1834,28.5828,194600.0
2008-10-08 12:10:00,29.32,29.57,29.23,29.3,116300.0,28.5633,28.8068,28.4756,28.5438,116300.0
2008-10-08 12:15:00,29.29,29.45,29.24,29.35,46000.0,28.5341,28.6899,28.4854,28.5925,46000.0
2008-10-08 12:20:00,29.35,29.4,29.12,29.15,28300.0,28.5925,28.6412,28.3685,28.3977,28300.0
2008-10-08 12:25:00,29.14,29.37,29.04,29.07,26000.0,28.3879,28.612,28.2905,28.3198,26000.0
2008-10-08 12:30:00,29.07,29.16,28.92,29.02,35800.0,28.3198,28.4074,28.1736,28.271,35800.0
2008-10-08 12:35:00,28.98,29.33,28.86,29.12,51500.0,28.2321,28.573,28.1152,28.3685,51500.0
2008-10-08 12:40:00,29.15,29.42,29.06,29.24,68400.0,28.3977,28.6607,28.31,28.4854,68400.0
2008-10-08 12:45:00,29.17,29.2,28.95,29.09,40400.0,28.4172,28.4464,28.2028,28.3392,40400.0
2008-10-08 12:50:00,29.1,29.31,29.02,29.17,68000.0,28.349,28.5536,28.271,28.4172,68000.0
2008-10-08 12:55:00,29.18,29.3,29.14,29.29,128500.0,28.4269,28.5438,28.3879,28.5341,128500.0
2008-10-08 13:00:00,29.31,29.5,29.24,29.47,119200.0,28.5536,28.7387,28.4854,28.7094,119200.0
2008-10-08 13:05:00,29.48,29.62,29.29,29.57,107300.0,28.7192,28.8556,28.5341,28.8068,107300.0
2008-10-08 13:10:00,29.57,29.74,29.36,29.74,65800.0,28.8068,28.9725,28.6023,28.9725,65800.0
2008-10-08 13:15:00,29.74,29.85,29.42,29.83,60300.0,28.9725,29.0796,28.6607,29.0601,60300.0
2008-10-08 13:20:00,29.9,29.97,29.63,29.64,43300.0,29.1283,29.1965,28.8653,28.875,43300.0
2008-10-08 13:25:00,29.65,29.71,29.46,29.51,63700.0,28.8848,28.9432,28.6997,28.7484,63700.0
2008-10-08 13:30:00,29.55,29.94,29.5,29.91,66100.0,28.7874,29.1673,28.7387,29.1381,66100.0
2008-10-08 13:35:00,29.91,30.31,29.82,30.09,140800.0,29.1381,29.5277,29.0504,29.3134,140800.0
2008-10-08 13:40:00,30.04,30.39,30.03,30.36,151600.0,29.2647,29.6057,29.255,29.5765,151600.0
2008-10-08 13:45:00,30.32,30.34,30.05,30.19,89800.0,29.5375,29.557,29.2745,29.4108,89800.0
2008-10-08 13:50:00,30.21,30.59,30.12,30.49,100500.0,29.4303,29.8005,29.3427,29.7031,100500.0
2008-10-08 13:55:00,30.5,30.76,30.48,30.64,188900.0,29.7128,29.9661,29.6934,29.8492,188900.0
2008-10-08 14:00:00,30.65,30.72,30.44,30.65,71900.0,29.859,29.9272,29.6544,29.859,71900.0
2008-10-08 14:05:00,30.68,30.79,30.48,30.61,101900.0,29.8882,29.9954,29.6934,29.82,101900.0
2008-10-08 14:10:00,30.63,30.71,30.4,30.59,63900.0,29.8395,29.9174,29.6154,29.8005,63900.0
2008-10-08 14:15:00,30.57,30.65,30.48,30.56,81600.0,29.781,29.859,29.6934,29.7713,81600.0
2008-10-08 14:20:00,30.56,30.93,30.56,30.84,124600.0,29.7713,30.1317,29.7713,30.0441,124600.0
2008-10-08 14:25:00,30.87,30.89,30.59,30.67,140000.0,30.0733,30.0928,29.8005,29.8785,140000.0
2008-10-08 14:30:00,30.64,30.79,30.33,30.43,212700.0,29.8492,29.9954,29.5472,29.6447,212700.0
2008-10-08 14:35:00,30.45,30.46,30.19,30.39,65900.0,29.6641,29.6739,29.4108,29.6057,65900.0
2008-10-08 14:40:00,30.4,30.4,29.85,29.9,130600.0,29.6154,29.6154,29.0796,29.1283,130600.0
2008-10-08 14:45:00,29.91,30.33,29.89,30.21,110300.0,29.1381,29.5472,29.1186,29.4303,110300.0
2008-10-08 14:50:00,30.2,30.32,30.17,30.23,58600.0,29.4206,29.5375,29.3914,29.4498,58600.0
2008-10-08 14:55:00,30.27,30.34,30.11,30.16,77500.0,29.4888,29.557,29.3329,29.3816,77500.0
2008-10-08 15:00:00,30.12,30.29,29.94,30.11,137300.0,29.3427,29.5083,29.1673,29.3329,137300.0
2008-10-08 15:05:00,30.11,30.39,30.03,30.03,115400.0,29.3329,29.6057,29.255,29.255,115400.0
2008-10-08 15:10:00,30.03,30.12,29.86,29.91,80200.0,29.255,29.3427,29.0894,29.1381,80200.0
2008-10-08 15:15:00,29.88,30.05,29.81,30.02,91100.0,29.1088,29.2745,29.0407,29.2452,91100.0
2008-10-08 15:20:00,30.04,30.1,29.92,30.05,94100.0,29.2647,29.3232,29.1478,29.2745,94100.0
2008-10-08 15:25:00,30.04,30.11,29.97,30.07,87700.0,29.2647,29.3329,29.1965,29.2939,87700.0
2008-10-08 15:30:00,30.09,30.25,30.07,30.13,108900.0,29.3134,29.4693,29.2939,29.3524,108900.0
2008-10-08 15:35:00,30.09,30.13,29.86,30.0,150300.0,29.3134,29.3524,29.0894,29.2257,150300.0
2008-10-08 15:40:00,30.02,30.06,29.77,29.95,153400.0,29.2452,29.2842,29.0017,29.177,153400.0
2008-10-08 15:45:00,29.93,29.94,29.33,29.43,176700.0,29.1576,29.1673,28.573,28.6705,176700.0
2008-10-08 15:50:00,29.43,29.54,29.2,29.24,272300.0,28.6705,28.7776,28.4464,28.4854,272300.0
2008-10-08 15:55:00,29.24,29.36,29.01,29.01,452400.0,28.4854,28.6023,28.2613,28.2613,452400.0
2008-10-09 09:30:00,29.3,29.57,28.89,29.21,141800.0,28.5438,28.8068,28.1444,28.4561,141800.0
2008-10-09 09:35:00,29.2,29.98,29.06,29.35,144900.0,28.4464,29.2063,28.31,28.5925,144900.0
2008-10-09 09:40:00,29.35,29.74,29.21,29.55,61800.0,28.5925,28.9725,28.4561,28.7874,61800.0
2008-10-09 09:45:00,29.62,29.64,29.16,29.17,48500.0,28.8556,28.875,28.4074,28.4172,48500.0
2008-10-09 09:50:00,29.23,29.4,29.17,29.26,90400.0,28.4756,28.6412,28.4172,28.5048,90400.0
2008-10-09 09:55:00,29.31,29.43,28.88,28.91,49600.0,28.5536,28.6705,28.1347,28.1639,49600.0
2008-10-09 10:00:00,28.93,28.97,28.67,28.89,92400.0,28.1834,28.2223,27.9301,28.1444,92400.0
2008-10-09 10:05:00,28.95,29.09,28.79,29.07,36800.0,28.2028,28.3392,28.047,28.3198,36800.0
2008-10-09 10:10:00,29.06,29.32,29.05,29.17,90000.0,28.31,28.5633,28.3003,28.4172,90000.0
2008-10-09 10:15:00,29.18,29.27,29.07,29.15,122900.0,28.4269,28.5146,28.3198,28.3977,122900.0
2008-10-09 10:20:00,29.14,29.2,28.86,28.87,102600.0,28.3879,28.4464,28.1152,28.1249,102600.0
2008-10-09 10:25:00,28.86,28.9,28.6,28.7,57200.0,28.1152,28.1541,27.8619,27.9593,57200.0
2008-10-09 10:30:00,28.71,28.92,28.64,28.65,55800.0,27.969,28.1736,27.9008,27.9106,55800.0
2008-10-09 10:35:00,28.64,28.82,28.64,28.67,45100.0,27.9008,28.0762,27.9008,27.9301,45100.0
2008-10-09 10:40:00,28.66,28.75,28.35,28.44,92000.0,27.9203,28.008,27.6183,27.706,92000.0
2008-10-09 10:45:00,28.44,28.63,28.23,28.57,83400.0,27.706,27.8911,27.5014,27.8327,83400.0
2008-10-09 10:50:00,28.57,28.71,28.3,28.3,148000.0,27.8327,27.969,27.5696,27.5696,148000.0
2008-10-09 10:55:00,28.35,28.49,28.24,28.45,40000.0,27.6183,27.7547,27.5112,27.7158,40000.0
2008-10-09 11:00:00,28.44,28.49,28.02,28.04,42100.0,27.706,27.7547,27.2969,27.3163,42100.0
2008-10-09 11:05:00,28.04,28.42,28.0,28.33,65400.0,27.3163,27.6865,27.2774,27.5988,65400.0
2008-10-09 11:10:00,28.32,28.67,28.21,28.63,45700.0,27.5891,27.9301,27.4819,27.8911,45700.0
2008-10-09 11:15:00,28.63,28.92,28.63,28.91,66400.0,27.8911,28.1736,27.8911,28.1639,66400.0
2008-10-09 11:20:00,28.92,29.04,28.79,28.91,90500.0,28.1736,28.2905,28.047,28.1639,90500.0
2008-10-09 11:25:00,28.92,28.92,28.71,28.83,167900.0,28.1736,28.1736,27.969,28.0859,167900.0
2008-10-09 11:30:00,28.82,28.92,28.73,28.83,122200.0,28.0762,28.1736,27.9885,28.0859,122200.0
2008-10-09 11:35:00,28.84,29.27,28.84,29.17,61300.0,28.0957,28.5146,28.0957,28.4172,61300.0
2008-10-09 11:40:00,29.13,29.26,29.04,29.1,42700.0,28.3782,28.5048,28.2905,28.349,42700.0
2008-10-09 11:45:00,29.09,29.42,29.05,29.25,38300.0,28.3392,28.6607,28.3003,28.4951,38300.0
2008-10-09 11:50:00,29.23,29.29,29.02,29.02,30100.0,28.4756,28.5341,28.271,28.271,30100.0
2008-10-09 11:55:00,29.02,29.1,28.94,28.95,26700.0,28.271,28.349,28.1931,28.2028,26700.0
2008-10-09 12:00:00,28.95,29.05,28.9,29.0,27100.0,28.2028,28.3003,28.1541,28.2516,27100.0
2008-10-09 12:05:00,28.98,29.09,28.97,29.0,20200.0,28.2321,28.3392,28.2223,28.2516,20200.0
2008-10-09 12:10:00,29.0,29.16,28.99,29.0,14900.0,28.2516,28.4074,28.2418,28.2516,14900.0
2008-10-09 12:15:00,29.0,29.06,28.83,28.96,47100.0,28.2516,28.31,28.0859,28.2126,47100.0
2008-10-09 12:20:00,28.95,29.0,28.81,29.0,43200.0,28.2028,28.2516,28.0665,28.2516,43200.0
2008-10-09 12:25:00,28.99,28.99,28.85,28.88,28000.0,28.2418,28.2418,28.1054,28.1347,28000.0
2008-10-09 12:30:00,28.88,28.88,28.82,28.84,97200.0,28.1347,28.1347,28.0762,28.0957,97200.0
2008-10-09 12:35:00,28.83,28.91,28.81,28.9,31200.0,28.0859,28.1639,28.0665,28.1541,31200.0
2008-10-09 12:40:00,28.9,28.93,28.73,28.8,35800.0,28.1541,28.1834,27.9885,28.0567,35800.0
2008-10-09 12:45:00,28.8,28.81,28.64,28.68,69600.0,28.0567,28.0665,27.9008,27.9398,69600.0
2008-10-09 12:50:00,28.68,28.75,28.64,28.73,50800.0,27.9398,28.008,27.9008,27.9885,50800.0
2008-10-09 12:55:00,28.74,28.8,28.65,28.8,70600.0,27.9983,28.0567,27.9106,28.0567,70600.0
2008-10-09 13:00:00,28.8,28.9,28.79,28.9,25300.0,28.0567,28.1541,28.047,28.1541,25300.0
2008-10-09 13:05:00,28.9,28.9,28.8,28.85,51100.0,28.1541,28.1541,28.0567,28.1054,51100.0
2008-10-09 13:10:00,28.86,29.09,28.86,28.95,32900.0,28.1152,28.3392,28.1152,28.2028,32900.0
2008-10-09 13:15:00,28.96,29.1,28.87,28.88,30800.0,28.2126,28.349,28.1249,28.1347,30800.0
2008-10-09 13:20:00,28.88,28.91,28.84,28.88,31900.0,28.1347,28.1639,28.0957,28.1347,31900.0
2008-10-09 13:25:00,28.88,29.26,28.87,29.09,54400.0,28.1347,28.5048,28.1249,28.3392,54400.0
2008-10-09 13:30:00,29.08,29.22,29.0,29.02,36100.0,28.3295,28.4659,28.2516,28.271,36100.0
2008-10-09 13:35:00,29.02,29.08,28.86,28.92,55200.0,28.271,28.3295,28.1152,28.1736,55200.0
2008-10-09 13:40:00,28.91,29.03,28.91,28.98,21500.0,28.1639,28.2808,28.1639,28.2321,21500.0
2008-10-09 13:45:00,29.0,29.01,28.92,28.97,26100.0,28.2516,28.2613,28.1736,28.2223,26100.0
2008-10-09 13:50:00,28.99,29.04,28.95,28.99,30700.0,28.2418,28.2905,28.2028,28.2418,30700.0
2008-10-09 13:55:00,28.99,29.09,28.98,29.03,26600.0,28.2418,28.3392,28.2321,28.2808,26600.0
2008-10-09 14:00:00,29.0,29.1,28.93,28.95,33300.0,28.2516,28.349,28.1834,28.2028,33300.0
2008-10-09 14:05:00,28.96,29.05,28.95,29.05,23300.0,28.2126,28.3003,28.2028,28.3003,23300.0
2008-10-09 14:10:00,29.05,29.06,28.93,29.0,78100.0,28.3003,28.31,28.1834,28.2516,78100.0
2008-10-09 14:15:00,28.99,29.09,28.95,28.98,49100.0,28.2418,28.3392,28.2028,28.2321,49100.0
2008-10-09 14:20:00,28.99,28.99,28.82,28.98,32100.0,28.2418,28.2418,28.0762,28.2321,32100.0
2008-10-09 14:25:00,28.98,29.05,28.93,28.94,35600.0,28.2321,28.3003,28.1834,28.1931,35600.0
2008-10-09 14:30:00,28.95,29.06,28.95,28.97,82100.0,28.2028,28.31,28.2028,28.2223,82100.0
2008-10-09 14:35:00,28.98,29.05,28.96,28.98,51500.0,28.2321,28.3003,28.2126,28.2321,51500.0
2008-10-09 14:40:00,28.99,29.1,28.96,28.98,62500.0,28.2418,28.349,28.2126,28.2321,62500.0
2008-10-09 14:45:00,28.99,29.01,28.83,28.9,75000.0,28.2418,28.2613,28.0859,28.1541,75000.0
2008-10-09 14:50:00,28.9,28.93,28.8,28.81,107200.0,28.1541,28.1834,28.0567,28.0665,107200.0
2008-10-09 14:55:00,28.79,28.92,28.7,28.71,129100.0,28.047,28.1736,27.9593,27.969,129100.0
2008-10-09 15:00:00,28.72,28.73,28.49,28.52,123800.0,27.9788,27.9885,27.7547,27.7839,123800.0
2008-10-09 15:05:00,28.52,28.78,28.5,28.71,92300.0,27.7839,28.0372,27.7645,27.969,92300.0
2008-10-09 15:10:00,28.73,28.73,28.44,28.5,85800.0,27.9885,27.9885,27.706,27.7645,85800.0
2008-10-09 15:15:00,28.51,28.63,28.36,28.39,128700.0,27.7742,27.8911,27.6281,27.6573,128700.0
2008-10-09 15:20:00,28.39,28.5,28.26,28.44,113500.0,27.6573,27.7645,27.5307,27.706,113500.0
2008-10-09 15:25:00,28.43,28.47,28.29,28.3,100400.0,27.6963,27.7352,27.5599,27.5696,100400.0
2008-10-09 15:30:00,28.31,28.53,28.26,28.51,127900.0,27.5794,27.7937,27.5307,27.7742,127900.0
2008-10-09 15:35:00,28.53,28.53,28.36,28.42,142800.0,27.7937,27.7937,27.6281,27.6865,142800.0
2008-10-09 15:40:00,28.43,28.46,28.08,28.18,199300.0,27.6963,27.7255,27.3553,27.4527,199300.0
2008-10-09 15:45:00,28.22,28.23,27.81,27.84,142900.0,27.4917,27.5014,27.0923,27.1215,142900.0
2008-10-09 15:50:00,27.85,28.02,27.69,27.99,330500.0,27.1312,27.2969,26.9754,27.2676,330500.0
2008-10-09 15:55:00,28.02,28.31,27.64,27.64,341100.0,27.2969,27.5794,26.9267,26.9267,341100.0
2008-10-10 09:30:00,27.5,27.96,26.99,27.82,192700.0,26.7903,27.2384,26.2934,27.102,192700.0
2008-10-10 09:35:00,27.83,28.15,27.42,28.01,196200.0,27.1118,27.4235,26.7123,27.2871,196200.0
2008-10-10 09:40:00,28.02,28.24,27.69,27.76,295100.0,27.2969,27.5112,26.9754,27.0436,295100.0
2008-10-10 09:45:00,27.76,28.42,27.7,28.36,293500.0,27.0436,27.6865,26.9851,27.6281,293500.0
2008-10-10 09:50:00,28.45,28.45,27.9,28.04,206500.0,27.7158,27.7158,27.1799,27.3163,206500.0
2008-10-10 09:55:00,28.03,28.5,27.76,28.15,192600.0,27.3066,27.7645,27.0436,27.4235,192600.0
2008-10-10 10:00:00,28.15,28.15,27.75,27.77,221500.0,27.4235,27.4235,27.0338,27.0533,221500.0
2008-10-10 10:05:00,27.75,28.7,27.71,28.21,176100.0,27.0338,27.9593,26.9949,27.4819,176100.0
2008-10-10 10:10:00,28.21,28.33,28.05,28.1,105500.0,27.4819,27.5988,27.3261,27.3748,105500.0
2008-10-10 10:15:00,28.13,28.21,27.89,28.12,131500.0,27.404,27.4819,27.1702,27.3943,131500.0
2008-10-10 10:20:00,28.12,28.31,28.0,28.09,131600.0,27.3943,27.5794,27.2774,27.365,131600.0
2008-10-10 10:25:00,28.07,28.12,27.96,28.05,216300.0,27.3456,27.3943,27.2384,27.3261,216300.0
2008-10-10 10:30:00,28.06,28.13,27.8,27.81,214800.0,27.3358,27.404,27.0825,27.0923,214800.0
2008-10-10 10:35:00,27.83,27.97,27.78,27.91,222900.0,27.1118,27.2481,27.063,27.1897,222900.0
2008-10-10 10:40:00,27.9,27.96,27.72,27.8,199800.0,27.1799,27.2384,27.0046,27.0825,199800.0
2008-10-10 10:45:00,27.8,28.02,27.7,27.94,219800.0,27.0825,27.2969,26.9851,27.2189,219800.0
2008-10-10 10:50:00,27.93,28.06,27.84,28.01,98500.0,27.2092,27.3358,27.1215,27.2871,98500.0
2008-10-10 10:55:00,28.0,28.09,27.85,27.99,107400.0,27.2774,27.365,27.1312,27.2676,107400.0
2008-10-10 11:00:00,28.01,28.31,27.99,28.12,83000.0,27.2871,27.5794,27.2676,27.3943,83000.0
2008-10-10 11:05:00,28.12,28.35,27.81,27.89,95800.0,27.3943,27.6183,27.0923,27.1702,95800.0
2008-10-10 11:10:00,27.9,28.12,27.69,28.07,141700.0,27.1799,27.3943,26.9754,27.3456,141700.0
2008-10-10 11:15:00,28.08,28.12,27.87,27.94,102800.0,27.3553,27.3943,27.1507,27.2189,102800.0
2008-10-10 11:20:00,27.94,28.0,27.79,27.83,77300.0,27.2189,27.2774,27.0728,27.1118,77300.0
2008-10-10 11:25:00,27.82,27.82,27.52,27.59,116100.0,27.102,27.102,26.8098,26.8779,116100.0
2008-10-10 11:30:00,27.59,27.62,27.42,27.42,209700.0,26.8779,26.9072,26.7123,26.7123,209700.0
2008-10-10 11:35:00,27.48,27.56,27.42,27.43,194400.0,26.7708,26.8487,26.7123,26.7221,194400.0
2008-10-10 11:40:00,27.43,27.58,27.3,27.3,140900.0,26.7221,26.8682,26.5954,26.5954,140900.0
2008-10-10 11:45:00,27.3,27.45,27.05,27.07,118400.0,26.5954,26.7416,26.3519,26.3714,118400.0
2008-10-10 11:50:00,27.06,27.27,26.95,27.02,110900.0,26.3616,26.5662,26.2545,26.3227,110900.0
2008-10-10 11:55:00,27.01,27.15,26.86,27.05,76100.0,26.3129,26.4493,26.1668,26.3519,76100.0
2008-10-10 12:00:00,27.05,27.27,26.98,27.22,87700.0,26.3519,26.5662,26.2837,26.5175,87700.0
2008-10-10 12:05:00,27.23,27.47,27.13,27.18,64200.0,26.5272,26.761,26.4298,26.4785,64200.0
2008-10-10 12:10:00,27.21,27.32,27.07,27.22,85500.0,26.5078,26.6149,26.3714,26.5175,85500.0
2008-10-10 12:15:00,27.21,27.26,27.1,27.15,172700.0,26.5078,26.5565,26.4006,26.4493,172700.0
2008-10-10 12:20:00,27.15,27.45,27.12,27.23,69400.0,26.4493,26.7416,26.4201,26.5272,69400.0
2008-10-10 12:25:00,27.24,27.34,27.09,27.18,57600.0,26.537,26.6344,26.3909,26.4785,57600.0
2008-10-10 12:30:00,27.17,27.31,27.12,27.14,206100.0,26.4688,26.6052,26.4201,26.4396,206100.0
2008-10-10 12:35:00,27.14,27.29,26.97,27.06,170600.0,26.4396,26.5857,26.2739,26.3616,170600.0
2008-10-10 12:40:00,27.05,27.35,26.97,27.28,183800.0,26.3519,26.6441,26.2739,26.5759,183800.0
2008-10-10 12:45:00,27.28,27.31,27.03,27.03,80400.0,26.5759,26.6052,26.3324,26.3324,80400.0
2008-10-10 12:50:00,27.02,27.24,27.01,27.08,55400.0,26.3227,26.537,26.3129,26.3811,55400.0
2008-10-10 12:55:00,27.07,27.17,26.93,27.03,65300.0,26.3714,26.4688,26.235,26.3324,65300.0
2008-10-10 13:00:00,27.03,27.12,26.88,27.03,71700.0,26.3324,26.4201,26.1863,26.3324,71700.0
2008-10-10 13:05:00,27.03,27.13,26.98,27.02,46900.0,26.3324,26.4298,26.2837,26.3227,46900.0
2008-10-10 13:10:00,27.0,27.0,26.76,26.88,79100.0,26.3032,26.3032,26.0694,26.1863,79100.0
2008-10-10 13:15:00,26.86,26.94,26.82,26.92,53900.0,26.1668,26.2447,26.1278,26.2252,53900.0
2008-10-10 13:20:00,26.9,27.15,26.85,27.06,79200.0,26.2058,26.4493,26.157,26.3616,79200.0
2008-10-10 13:25:00,27.06,27.15,27.03,27.05,63800.0,26.3616,26.4493,26.3324,26.3519,63800.0
2008-10-10 13:30:00,27.04,27.07,26.95,26.99,94800.0,26.3421,26.3714,26.2545,26.2934,94800.0
2008-10-10 13:35:00,26.99,27.07,26.84,26.99,139900.0,26.2934,26.3714,26.1473,26.2934,139900.0
2008-10-10 13:40:00,26.98,26.98,26.79,26.8,75800.0,26.2837,26.2837,26.0986,26.1083,75800.0
2008-10-10 13:45:00,26.81,26.81,26.29,26.44,121900.0,26.1181,26.1181,25.6115,25.7576,121900.0
2008-10-10 13:50:00,26.46,26.5,26.21,26.36,159500.0,25.7771,25.8161,25.5336,25.6797,159500.0
2008-10-10 13:55:00,26.37,26.61,26.33,26.57,166700.0,25.6894,25.9232,25.6505,25.8843,166700.0
2008-10-10 14:00:00,26.6,26.64,26.24,26.63,194800.0,25.9135,25.9525,25.5628,25.9427,194800.0
2008-10-10 14:05:00,26.64,26.8,26.54,26.79,177100.0,25.9525,26.1083,25.855,26.0986,177100.0
2008-10-10 14:10:00,26.78,27.01,26.6,26.86,137500.0,26.0889,26.3129,25.9135,26.1668,137500.0
2008-10-10 14:15:00,26.88,27.0,26.58,26.58,176700.0,26.1863,26.3032,25.894,25.894,176700.0
2008-10-10 14:20:00,26.58,26.9,26.57,26.6,65700.0,25.894,26.2058,25.8843,25.9135,65700.0
2008-10-10 14:25:00,26.62,26.82,26.55,26.61,76300.0,25.933,26.1278,25.8648,25.9232,76300.0
2008-10-10 14:30:00,26.62,26.84,26.6,26.69,112700.0,25.933,26.1473,25.9135,26.0012,112700.0
2008-10-10 14:35:00,26.7,26.95,26.66,26.94,129200.0,26.0109,26.2545,25.9719,26.2447,129200.0
2008-10-10 14:40:00,26.94,27.0,26.85,26.91,137100.0,26.2447,26.3032,26.157,26.2155,137100.0
2008-10-10 14:45:00,26.92,27.17,26.88,27.06,197600.0,26.2252,26.4688,26.1863,26.3616,197600.0
2008-10-10 14:50:00,27.06,27.24,26.95,27.03,151900.0,26.3616,26.537,26.2545,26.3324,151900.0
2008-10-10 14:55:00,27.04,27.08,26.88,27.03,234200.0,26.3421,26.3811,26.1863,26.3324,234200.0
2008-10-10 15:00:00,27.04,27.11,26.91,27.06,267600.0,26.3421,26.4103,26.2155,26.3616,267600.0
2008-10-10 15:05:00,27.06,27.28,27.0,27.23,178400.0,26.3616,26.5759,26.3032,26.5272,178400.0
2008-10-10 15:10:00,27.23,27.37,27.08,27.26,331800.0,26.5272,26.6636,26.3811,26.5565,331800.0
2008-10-10 15:15:00,27.27,27.58,27.09,27.39,206000.0,26.5662,26.8682,26.3909,26.6831,206000.0
2008-10-10 15:20:00,27.39,27.94,27.35,27.94,166400.0,26.6831,27.2189,26.6441,27.2189,166400.0
2008-10-10 15:25:00,27.95,28.3,27.95,28.23,117800.0,27.2287,27.5696,27.2287,27.5014,117800.0
2008-10-10 15:30:00,28.22,28.8,28.15,28.75,110100.0,27.4917,28.0567,27.4235,28.008,110100.0
2008-10-10 15:35:00,28.75,29.34,28.69,28.73,171300.0,28.008,28.5828,27.9496,27.9885,171300.0
2008-10-10 15:40:00,28.73,28.75,27.57,28.57,208300.0,27.9885,28.008,26.8585,27.8327,208300.0
2008-10-10 15:45:00,28.58,29.04,28.4,28.85,292700.0,27.8424,28.2905,27.667,28.1054,292700.0
2008-10-10 15:50:00,28.87,28.87,28.44,28.46,251000.0,28.1249,28.1249,27.706,27.7255,251000.0
2008-10-10 15:55:00,28.46,28.49,27.99,28.12,295300.0,27.7255,27.7547,27.2676,27.3943,295300.0
2008-10-13 09:30:00,28.98,30.23,28.87,29.95,210200.0,28.2321,29.4498,28.1249,29.177,210200.0
2008-10-13 09:35:00,29.94,30.48,29.52,30.13,192600.0,29.1673,29.6934,28.7581,29.3524,192600.0
2008-10-13 09:40:00,30.01,30.03,29.45,29.58,108800.0,29.2355,29.255,28.6899,28.8166,108800.0
2008-10-13 09:45:00,29.58,29.81,29.45,29.54,147200.0,28.8166,29.0407,28.6899,28.7776,147200.0
2008-10-13 09:50:00,29.56,29.71,29.23,29.59,132400.0,28.7971,28.9432,28.4756,28.8263,132400.0
2008-10-13 09:55:00,29.6,29.63,29.43,29.47,110900.0,28.8361,28.8653,28.6705,28.7094,110900.0
2008-10-13 10:00:00,29.5,29.58,29.34,29.47,86400.0,28.7387,28.8166,28.5828,28.7094,86400.0
2008-10-13 10:05:00,29.47,29.51,29.34,29.38,61000.0,28.7094,28.7484,28.5828,28.6218,61000.0
2008-10-13 10:10:00,29.4,29.42,29.22,29.36,104000.0,28.6412,28.6607,28.4659,28.6023,104000.0
2008-10-13 10:15:00,29.35,29.4,29.23,29.32,61100.0,28.5925,28.6412,28.4756,28.5633,61100.0
2008-10-13 10:20:00,29.35,29.41,29.31,29.33,66400.0,28.5925,28.651,28.5536,28.573,66400.0
2008-10-13 10:25:00,29.33,29.5,29.3,29.46,86400.0,28.573,28.7387,28.5438,28.6997,86400.0
2008-10-13 10:30:00,29.44,29.68,29.42,29.5,70000.0,28.6802,28.914,28.6607,28.7387,70000.0
2008-10-13 10:35:00,29.5,29.61,29.38,29.61,63800.0,28.7387,28.8458,28.6218,28.8458,63800.0
2008-10-13 10:40:00,29.61,29.79,29.49,29.76,101200.0,28.8458,29.0212,28.7289,28.9919,101200.0
2008-10-13 10:45:00,29.76,29.78,29.53,29.56,48900.0,28.9919,29.0114,28.7679,28.7971,48900.0
2008-10-13 10:50:00,29.58,29.64,29.54,29.59,93400.0,28.8166,28.875,28.7776,28.8263,93400.0
2008-10-13 10:55:00,29.59,29.65,29.56,29.56,91400.0,28.8263,28.8848,28.7971,28.7971,91400.0
2008-10-13 11:00:00,29.56,29.71,29.54,29.7,31300.0,28.7971,28.9432,28.7776,28.9335,31300.0
2008-10-13 11:05:00,29.7,29.89,29.67,29.88,100900.0,28.9335,29.1186,28.9043,29.1088,100900.0
2008-10-13 11:10:00,29.89,29.98,29.84,29.84,128200.0,29.1186,29.2063,29.0699,29.0699,128200.0
2008-10-13 11:15:00,29.83,29.85,29.54,29.54,54400.0,29.0601,29.0796,28.7776,28.7776,54400.0
2008-10-13 11:20:00,29.53,29.81,29.52,29.79,29900.0,28.7679,29.0407,28.7581,29.0212,29900.0
2008-10-13 11:25:00,29.79,29.86,29.75,29.8,26200.0,29.0212,29.0894,28.9822,29.0309,26200.0
2008-10-13 11:30:00,29.79,29.9,29.75,29.87,24900.0,29.0212,29.1283,28.9822,29.0991,24900.0
2008-10-13 11:35:00,29.88,29.93,29.83,29.93,17400.0,29.1088,29.1576,29.0601,29.1576,17400.0
2008-10-13 11:40:00,29.93,30.12,29.92,30.12,36600.0,29.1576,29.3427,29.1478,29.3427,36600.0
2008-10-13 11:45:00,30.11,30.46,30.09,30.2,102400.0,29.3329,29.6739,29.3134,29.4206,102400.0
2008-10-13 11:50:00,30.22,30.25,30.18,30.19,39500.0,29.4401,29.4693,29.4011,29.4108,39500.0
2008-10-13 11:55:00,30.19,30.32,30.19,30.3,27800.0,29.4108,29.5375,29.4108,29.518,27800.0
2008-10-13 12:00:00,30.28,30.32,30.25,30.28,45400.0,29.4985,29.5375,29.4693,29.4985,45400.0
2008-10-13 12:05:00,30.26,30.42,30.25,30.34,23300.0,29.479,29.6349,29.4693,29.557,23300.0
2008-10-13 12:10:00,30.35,30.41,30.32,30.4,28100.0,29.5667,29.6252,29.5375,29.6154,28100.0
2008-10-13 12:15:00,30.4,30.41,30.34,30.4,62500.0,29.6154,29.6252,29.557,29.6154,62500.0
2008-10-13 12:20:00,30.4,30.41,30.33,30.34,29900.0,29.6154,29.6252,29.5472,29.557,29900.0
2008-10-13 12:25:00,30.33,30.42,30.33,30.37,29200.0,29.5472,29.6349,29.5472,29.5862,29200.0
2008-10-13 12:30:00,30.36,30.41,30.32,30.32,22500.0,29.5765,29.6252,29.5375,29.5375,22500.0
2008-10-13 12:35:00,30.33,30.4,30.26,30.28,39500.0,29.5472,29.6154,29.479,29.4985,39500.0
2008-10-13 12:40:00,30.27,30.33,30.27,30.29,51600.0,29.4888,29.5472,29.4888,29.5083,51600.0
2008-10-13 12:45:00,30.3,30.45,30.29,30.43,21500.0,29.518,29.6641,29.5083,29.6447,21500.0
2008-10-13 12:50:00,30.39,30.39,30.24,30.27,80700.0,29.6057,29.6057,29.4596,29.4888,80700.0
2008-10-13 12:55:00,30.26,30.26,30.13,30.19,60000.0,29.479,29.479,29.3524,29.4108,60000.0
2008-10-13 13:00:00,30.19,30.21,30.09,30.13,29300.0,29.4108,29.4303,29.3134,29.3524,29300.0
2008-10-13 13:05:00,30.13,30.14,30.0,30.07,43300.0,29.3524,29.3621,29.2257,29.2939,43300.0
2008-10-13 13:10:00,30.08,30.12,30.07,30.12,17100.0,29.3037,29.3427,29.2939,29.3427,17100.0
2008-10-13 13:15:00,30.12,30.14,30.07,30.07,25600.0,29.3427,29.3621,29.2939,29.2939,25600.0
2008-10-13 13:20:00,30.05,30.1,30.03,30.07,35400.0,29.2745,29.3232,29.255,29.2939,35400.0
2008-10-13 13:25:00,30.06,30.16,30.04,30.09,30400.0,29.2842,29.3816,29.2647,29.3134,30400.0
2008-10-13 13:30:00,30.08,30.23,30.04,30.23,28400.0,29.3037,29.4498,29.2647,29.4498,28400.0
2008-10-13 13:35:00,30.25,30.31,30.21,30.22,30700.0,29.4693,29.5277,29.4303,29.4401,30700.0
2008-10-13 13:40:00,30.22,30.22,30.0,30.09,54800.0,29.4401,29.4401,29.2257,29.3134,54800.0
2008-10-13 13:45:00,30.1,30.23,30.07,30.12,23600.0,29.3232,29.4498,29.2939,29.3427,23600.0
2008-10-13 13:50:00,30.11,30.13,30.01,30.03,22900.0,29.3329,29.3524,29.2355,29.255,22900.0
2008-10-13 13:55:00,30.04,30.09,29.93,29.96,36100.0,29.2647,29.3134,29.1576,29.1868,36100.0
2008-10-13 14:00:00,29.95,30.09,29.89,30.09,23900.0,29.177,29.3134,29.1186,29.3134,23900.0
2008-10-13 14:05:00,30.09,30.12,30.05,30.08,45300.0,29.3134,29.3427,29.2745,29.3037,45300.0
2008-10-13 14:10:00,30.06,30.2,30.04,30.14,60800.0,29.2842,29.4206,29.2647,29.3621,60800.0
2008-10-13 14:15:00,30.14,30.19,30.08,30.1,33900.0,29.3621,29.4108,29.3037,29.3232,33900.0
2008-10-13 14:20:00,30.1,30.11,29.91,29.95,44600.0,29.3232,29.3329,29.1381,29.177,44600.0
2008-10-13 14:25:00,29.94,30.01,29.85,29.87,34600.0,29.1673,29.2355,29.0796,29.0991,34600.0
2008-10-13 14:30:00,29.88,29.95,29.86,29.95,29300.0,29.1088,29.177,29.0894,29.177,29300.0
2008-10-13 14:35:00,29.94,30.07,29.94,30.07,23300.0,29.1673,29.2939,29.1673,29.2939,23300.0
2008-10-13 14:40:00,30.07,30.15,30.07,30.1,67600.0,29.2939,29.3719,29.2939,29.3232,67600.0
2008-10-13 14:45:00,30.09,30.12,29.99,30.01,93700.0,29.3134,29.3427,29.216,29.2355,93700.0
2008-10-13 14:50:00,30.0,30.02,29.76,29.91,79200.0,29.2257,29.2452,28.9919,29.1381,79200.0
2008-10-13 14:55:00,29.93,30.04,29.91,30.04,30300.0,29.1576,29.2647,29.1381,29.2647,30300.0
2008-10-13 15:00:00,30.04,30.11,30.03,30.1,61400.0,29.2647,29.3329,29.255,29.3232,61400.0
2008-10-13 15:05:00,30.1,30.18,30.09,30.13,147700.0,29.3232,29.4011,29.3134,29.3524,147700.0
2008-10-13 15:10:00,30.14,30.15,30.04,30.1,127300.0,29.3621,29.3719,29.2647,29.3232,127300.0
2008-10-13 15:15:00,30.1,30.16,30.1,30.13,115800.0,29.3232,29.3816,29.3232,29.3524,115800.0
2008-10-13 15:20:00,30.13,30.22,30.01,30.2,196700.0,29.3524,29.4401,29.2355,29.4206,196700.0
2008-10-13 15:25:00,30.2,30.32,30.15,30.2,206800.0,29.4206,29.5375,29.3719,29.4206,206800.0
2008-10-13 15:30:00,30.2,30.25,30.12,30.25,94300.0,29.4206,29.4693,29.3427,29.4693,94300.0
2008-10-13 15:35:00,30.24,30.38,30.2,30.36,125700.0,29.4596,29.5959,29.4206,29.5765,125700.0
2008-10-13 15:40:00,30.36,30.5,30.35,30.44,183900.0,29.5765,29.7128,29.5667,29.6544,183900.0
2008-10-13 15:45:00,30.43,30.46,30.28,30.45,273600.0,29.6447,29.6739,29.4985,29.6641,273600.0
2008-10-13 15:50:00,30.45,30.81,30.44,30.81,459400.0,29.6641,30.0148,29.6544,30.0148,459400.0
2008-10-13 15:55:00,30.8,31.52,30.79,31.37,465300.0,30.0051,30.7065,29.9954,30.5604,465300.0
2008-10-14 09:30:00,32.52,33.12,32.28,32.28,233400.0,31.6807,32.2652,31.4469,31.4469,233400.0
2008-10-14 09:35:00,32.25,32.4,31.49,31.53,215400.0,31.4177,31.5638,30.6773,30.7163,215400.0
2008-10-14 09:40:00,31.53,31.87,31.33,31.7,150000.0,30.7163,31.0475,30.5214,30.8819,150000.0
2008-10-14 09:45:00,31.69,31.69,31.29,31.66,92300.0,30.8721,30.8721,30.4825,30.8429,92300.0
2008-10-14 09:50:00,31.66,31.72,31.15,31.24,140200.0,30.8429,30.9014,30.3461,30.4337,140200.0
2008-10-14 09:55:00,31.23,31.29,30.7,30.73,196700.0,30.424,30.4825,29.9077,29.9369,196700.0
2008-10-14 10:00:00,30.73,31.01,30.65,31.0,172400.0,29.9369,30.2097,29.859,30.1999,172400.0
2008-10-14 10:05:00,30.99,31.07,30.71,30.91,156700.0,30.1902,30.2681,29.9174,30.1123,156700.0
2008-10-14 10:10:00,30.9,31.11,30.71,31.08,155500.0,30.1025,30.3071,29.9174,30.2779,155500.0
2008-10-14 10:15:00,31.07,31.34,30.99,31.3,95900.0,30.2681,30.5312,30.1902,30.4922,95900.0
2008-10-14 10:20:00,31.3,31.58,31.27,31.5,90900.0,30.4922,30.765,30.463,30.687,90900.0
2008-10-14 10:25:00,31.51,31.51,31.1,31.27,76600.0,30.6968,30.6968,30.2974,30.463,76600.0
2008-10-14 10:30:00,31.28,31.39,31.17,31.22,67100.0,30.4727,30.5799,30.3656,30.4143,67100.0
2008-10-14 10:35:00,31.24,31.26,30.85,30.97,73400.0,30.4337,30.4532,30.0538,30.1707,73400.0
2008-10-14 10:40:00,30.97,31.06,30.4,30.52,146300.0,30.1707,30.2584,29.6154,29.7323,146300.0
2008-10-14 10:45:00,30.53,30.82,30.5,30.78,138300.0,29.7421,30.0246,29.7128,29.9856,138300.0
2008-10-14 10:50:00,30.79,30.97,30.71,30.96,51100.0,29.9954,30.1707,29.9174,30.161,51100.0
2008-10-14 10:55:00,30.96,31.18,30.86,31.1,59800.0,30.161,30.3753,30.0636,30.2974,59800.0
2008-10-14 11:00:00,31.11,31.12,30.86,30.88,58900.0,30.3071,30.3168,30.0636,30.083,58900.0
2008-10-14 11:05:00,30.86,31.06,30.65,30.74,52100.0,30.0636,30.2584,29.859,29.9467,52100.0
2008-10-14 11:10:00,30.73,30.74,30.54,30.63,37500.0,29.9369,29.9467,29.7518,29.8395,37500.0
2008-10-14 11:15:00,30.66,30.8,30.64,30.78,53800.0,29.8687,30.0051,29.8492,29.9856,53800.0
2008-10-14 11:20:00,30.78,30.8,30.66,30.8,25300.0,29.9856,30.0051,29.8687,30.0051,25300.0
2008-10-14 11:25:00,30.77,31.13,30.73,31.03,52400.0,29.9759,30.3266,29.9369,30.2292,52400.0
2008-10-14 11:30:00,31.03,31.17,30.94,30.94,62000.0,30.2292,30.3656,30.1415,30.1415,62000.0
2008-10-14 11:35:00,30.94,31.03,30.75,30.93,37200.0,30.1415,30.2292,29.9564,30.1317,37200.0
2008-10-14 11:40:00,30.92,31.11,30.91,31.02,39100.0,30.122,30.3071,30.1123,30.2194,39100.0
2008-10-14 11:45:00,31.02,31.45,31.0,31.35,96300.0,30.2194,30.6383,30.1999,30.5409,96300.0
2008-10-14 11:50:00,31.34,31.48,31.18,31.18,68800.0,30.5312,30.6676,30.3753,30.3753,68800.0
2008-10-14 11:55:00,31.19,31.29,31.15,31.23,25600.0,30.385,30.4825,30.3461,30.424,25600.0
2008-10-14 12:00:00,31.21,31.23,30.74,30.74,52800.0,30.4045,30.424,29.9467,29.9467,52800.0
2008-10-14 12:05:00,30.73,30.9,30.73,30.82,53200.0,29.9369,30.1025,29.9369,30.0246,53200.0
2008-10-14 12:10:00,30.85,31.01,30.79,30.85,30300.0,30.0538,30.2097,29.9954,30.0538,30300.0
2008-10-14 12:15:00,30.84,30.92,30.73,30.89,30300.0,30.0441,30.122,29.9369,30.0928,30300.0
2008-10-14 12:20:00,30.89,30.9,30.77,30.77,20500.0,30.0928,30.1025,29.9759,29.9759,20500.0
2008-10-14 12:25:00,30.76,30.85,30.73,30.82,32300.0,29.9661,30.0538,29.9369,30.0246,32300.0
2008-10-14 12:30:00,30.82,30.87,30.78,30.86,19000.0,30.0246,30.0733,29.9856,30.0636,19000.0
2008-10-14 12:35:00,30.88,31.11,30.87,31.04,29400.0,30.083,30.3071,30.0733,30.2389,29400.0
2008-10-14 12:40:00,31.05,31.08,30.97,30.97,16800.0,30.2487,30.2779,30.1707,30.1707,16800.0
2008-10-14 12:45:00,30.98,31.12,30.94,31.1,28200.0,30.1805,30.3168,30.1415,30.2974,28200.0
2008-10-14 12:50:00,31.1,31.11,30.84,30.86,33300.0,30.2974,30.3071,30.0441,30.0636,33300.0
2008-10-14 12:55:00,30.83,30.94,30.72,30.73,24100.0,30.0343,30.1415,29.9272,29.9369,24100.0
2008-10-14 13:00:00,30.74,30.8,30.65,30.77,31100.0,29.9467,30.0051,29.859,29.9759,31100.0
2008-10-14 13:05:00,30.76,30.9,30.74,30.79,47000.0,29.9661,30.1025,29.9467,29.9954,47000.0
2008-10-14 13:10:00,30.79,30.81,30.66,30.76,31200.0,29.9954,30.0148,29.8687,29.9661,31200.0
2008-10-14 13:15:00,30.76,30.76,30.56,30.67,25100.0,29.9661,29.9661,29.7713,29.8785,25100.0
2008-10-14 13:20:00,30.67,30.71,30.54,30.58,23500.0,29.8785,29.9174,29.7518,29.7908,23500.0
2008-10-14 13:25:00,30.54,30.74,30.54,30.66,25000.0,29.7518,29.9467,29.7518,29.8687,25000.0
2008-10-14 13:30:00,30.66,30.93,30.61,30.82,46100.0,29.8687,30.1317,29.82,30.0246,46100.0
2008-10-14 13:35:00,30.8,30.83,30.58,30.58,22700.0,30.0051,30.0343,29.7908,29.7908,22700.0
2008-10-14 13:40:00,30.58,30.61,30.44,30.53,42800.0,29.7908,29.82,29.6544,29.7421,42800.0
2008-10-14 13:45:00,30.54,30.66,30.52,30.6,34000.0,29.7518,29.8687,29.7323,29.8103,34000.0
2008-10-14 13:50:00,30.59,30.68,30.54,30.63,60100.0,29.8005,29.8882,29.7518,29.8395,60100.0
2008-10-14 13:55:00,30.61,30.73,30.58,30.71,66000.0,29.82,29.9369,29.7908,29.9174,66000.0
2008-10-14 14:00:00,30.71,30.77,30.51,30.53,72500.0,29.9174,29.9759,29.7226,29.7421,72500.0
2008-10-14 14:05:00,30.52,30.64,30.4,30.47,94700.0,29.7323,29.8492,29.6154,29.6836,94700.0
2008-10-14 14:10:00,30.47,30.48,30.3,30.35,120100.0,29.6836,29.6934,29.518,29.5667,120100.0
2008-10-14 14:15:00,30.34,30.38,30.06,30.15,103400.0,29.557,29.5959,29.2842,29.3719,103400.0
2008-10-14 14:20:00,30.18,30.36,30.09,30.26,58000.0,29.4011,29.5765,29.3134,29.479,58000.0
2008-10-14 14:25:00,30.25,30.63,30.12,30.49,168000.0,29.4693,29.8395,29.3427,29.7031,168000.0
2008-10-14 14:30:00,30.48,30.52,30.18,30.27,146900.0,29.6934,29.7323,29.4011,29.4888,146900.0
2008-10-14 14:35:00,30.27,30.35,30.18,30.28,48500.0,29.4888,29.5667,29.4011,29.4985,48500.0
2008-10-14 14:40:00,30.29,30.32,29.87,30.07,38400.0,29.5083,29.5375,29.0991,29.2939,38400.0
2008-10-14 14:45:00,30.07,30.08,29.8,29.84,51300.0,29.2939,29.3037,29.0309,29.0699,51300.0
2008-10-14 14:50:00,29.83,29.95,29.79,29.93,67800.0,29.0601,29.177,29.0212,29.1576,67800.0
2008-10-14 14:55:00,29.92,30.0,29.79,29.91,70400.0,29.1478,29.2257,29.0212,29.1381,70400.0
2008-10-14 15:00:00,29.92,30.15,29.81,29.88,75000.0,29.1478,29.3719,29.0407,29.1088,75000.0
2008-10-14 15:05:00,29.88,30.22,29.85,30.19,69800.0,29.1088,29.4401,29.0796,29.4108,69800.0
2008-10-14 15:10:00,30.2,30.38,30.17,30.24,143500.0,29.4206,29.5959,29.3914,29.4596,143500.0
2008-10-14 15:15:00,30.25,30.26,29.86,29.91,130900.0,29.4693,29.479,29.0894,29.1381,130900.0
2008-10-14 15:20:00,29.92,29.98,29.73,29.73,121300.0,29.1478,29.2063,28.9627,28.9627,121300.0
2008-10-14 15:25:00,29.73,30.07,29.64,30.05,84100.0,28.9627,29.2939,28.875,29.2745,84100.0
2008-10-14 15:30:00,30.05,30.13,29.76,29.79,214100.0,29.2745,29.3524,28.9919,29.0212,214100.0
2008-10-14 15:35:00,29.8,29.84,29.41,29.43,176600.0,29.0309,29.0699,28.651,28.6705,176600.0
2008-10-14 15:40:00,29.44,29.77,29.43,29.74,145800.0,28.6802,29.0017,28.6705,28.9725,145800.0
2008-10-14 15:45:00,29.75,29.9,29.7,29.82,118500.0,28.9822,29.1283,28.9335,29.0504,118500.0
2008-10-14 15:50:00,29.82,29.82,29.53,29.69,175400.0,29.0504,29.0504,28.7679,28.9238,175400.0
2008-10-14 15:55:00,29.69,29.8,29.64,29.64,200500.0,28.9238,29.0309,28.875,28.875,200500.0
2008-10-15 09:30:00,29.15,29.6,29.01,29.16,62700.0,28.3977,28.8361,28.2613,28.4074,62700.0
2008-10-15 09:35:00,29.17,29.63,29.01,29.01,67300.0,28.4172,28.8653,28.2613,28.2613,67300.0
2008-10-15 09:40:00,29.0,29.0,28.62,28.62,74400.0,28.2516,28.2516,27.8814,27.8814,74400.0
2008-10-15 09:45:00,28.6,28.67,28.44,28.44,97300.0,27.8619,27.9301,27.706,27.706,97300.0
2008-10-15 09:50:00,28.44,28.91,28.36,28.85,123800.0,27.706,28.1639,27.6281,28.1054,123800.0
2008-10-15 09:55:00,28.86,29.26,28.79,29.21,92200.0,28.1152,28.5048,28.047,28.4561,92200.0
2008-10-15 10:00:00,29.21,29.21,28.75,29.07,79300.0,28.4561,28.4561,28.008,28.3198,79300.0
2008-10-15 10:05:00,29.05,29.11,28.74,28.93,63200.0,28.3003,28.3587,27.9983,28.1834,63200.0
2008-10-15 10:10:00,28.92,29.12,28.88,29.08,48000.0,28.1736,28.3685,28.1347,28.3295,48000.0
2008-10-15 10:15:00,29.09,29.09,28.77,28.77,31900.0,28.3392,28.3392,28.0275,28.0275,31900.0
2008-10-15 10:20:00,28.76,28.96,28.69,28.82,30500.0,28.0178,28.2126,27.9496,28.0762,30500.0
2008-10-15 10:25:00,28.83,28.9,28.66,28.82,30100.0,28.0859,28.1541,27.9203,28.0762,30100.0
2008-10-15 10:30:00,28.83,29.07,28.82,28.99,36400.0,28.0859,28.3198,28.0762,28.2418,36400.0
2008-10-15 10:35:00,29.0,29.2,28.97,28.98,29000.0,28.2516,28.4464,28.2223,28.2321,29000.0
2008-10-15 10:40:00,28.99,29.0,28.48,28.48,26900.0,28.2418,28.2516,27.745,27.745,26900.0
2008-10-15 10:45:00,28.48,28.53,28.36,28.36,42400.0,27.745,27.7937,27.6281,27.6281,42400.0
2008-10-15 10:50:00,28.36,28.51,28.31,28.39,28000.0,27.6281,27.7742,27.5794,27.6573,28000.0
2008-10-15 10:55:00,28.37,28.37,28.19,28.24,19100.0,27.6378,27.6378,27.4625,27.5112,19100.0
2008-10-15 11:00:00,28.26,28.36,28.22,28.36,22500.0,27.5307,27.6281,27.4917,27.6281,22500.0
2008-10-15 11:05:00,28.35,28.53,28.35,28.51,28600.0,27.6183,27.7937,27.6183,27.7742,28600.0
2008-10-15 11:10:00,28.53,28.57,28.42,28.46,28100.0,27.7937,27.8327,27.6865,27.7255,28100.0
2008-10-15 11:15:00,28.47,28.74,28.46,28.66,47000.0,27.7352,27.9983,27.7255,27.9203,47000.0
2008-10-15 11:20:00,28.65,28.69,28.43,28.44,33200.0,27.9106,27.9496,27.6963,27.706,33200.0
2008-10-15 11:25:00,28.37,28.55,28.3,28.51,56400.0,27.6378,27.8132,27.5696,27.7742,56400.0
2008-10-15 11:30:00,28.51,28.7,28.45,28.68,58700.0,27.7742,27.9593,27.7158,27.9398,58700.0
2008-10-15 11:35:00,28.68,28.71,28.63,28.66,37800.0,27.9398,27.969,27.8911,27.9203,37800.0
2008-10-15 11:40:00,28.66,28.81,28.52,28.54,37600.0,27.9203,28.0665,27.7839,27.8034,37600.0
2008-10-15 11:45:00,28.52,28.54,28.34,28.4,51300.0,27.7839,27.8034,27.6086,27.667,51300.0
2008-10-15 11:50:00,28.42,28.49,28.35,28.48,18500.0,27.6865,27.7547,27.6183,27.745,18500.0
2008-10-15 11:55:00,28.5,28.57,28.38,28.39,18300.0,27.7645,27.8327,27.6476,27.6573,18300.0
2008-10-15 12:00:00,28.41,28.55,28.39,28.53,18000.0,27.6768,27.8132,27.6573,27.7937,18000.0
2008-10-15 12:05:00,28.53,28.55,28.39,28.43,17200.0,27.7937,27.8132,27.6573,27.6963,17200.0
2008-10-15 12:10:00,28.44,28.52,28.37,28.52,11100.0,27.706,27.7839,27.6378,27.7839,11100.0
2008-10-15 12:15:00,28.47,28.47,28.25,28.35,24900.0,27.7352,27.7352,27.5209,27.6183,24900.0
2008-10-15 12:20:00,28.34,28.39,28.16,28.19,29000.0,27.6086,27.6573,27.4332,27.4625,29000.0
2008-10-15 12:25:00,28.19,28.27,28.06,28.06,77800.0,27.4625,27.5404,27.3358,27.3358,77800.0
2008-10-15 12:30:00,28.06,28.17,27.88,28.03,142300.0,27.3358,27.443,27.1605,27.3066,142300.0
2008-10-15 12:35:00,28.03,28.11,27.83,27.98,85200.0,27.3066,27.3845,27.1118,27.2579,85200.0
2008-10-15 12:40:00,27.97,28.23,27.93,28.03,53700.0,27.2481,27.5014,27.2092,27.3066,53700.0
2008-10-15 12:45:00,28.04,28.18,28.0,28.16,27200.0,27.3163,27.4527,27.2774,27.4332,27200.0
2008-10-15 12:50:00,28.16,28.27,28.09,28.27,18900.0,27.4332,27.5404,27.365,27.5404,18900.0
2008-10-15 12:55:00,28.28,28.36,28.15,28.15,30900.0,27.5501,27.6281,27.4235,27.4235,30900.0
2008-10-15 13:00:00,28.15,28.15,28.02,28.06,28900.0,27.4235,27.4235,27.2969,27.3358,28900.0
2008-10-15 13:05:00,28.06,28.1,28.03,28.08,16800.0,27.3358,27.3748,27.3066,27.3553,16800.0
2008-10-15 13:10:00,28.09,28.12,27.94,27.95,20400.0,27.365,27.3943,27.2189,27.2287,20400.0
2008-10-15 13:15:00,27.97,27.98,27.82,27.9,33900.0,27.2481,27.2579,27.102,27.1799,33900.0
2008-10-15 13:20:00,27.89,28.01,27.7,27.71,40000.0,27.1702,27.2871,26.9851,26.9949,40000.0
2008-10-15 13:25:00,27.71,27.88,27.71,27.81,62000.0,26.9949,27.1605,26.9949,27.0923,62000.0
2008-10-15 13:30:00,27.79,27.83,27.46,27.5,68900.0,27.0728,27.1118,26.7513,26.7903,68900.0
2008-10-15 13:35:00,27.5,27.57,27.29,27.53,65300.0,26.7903,26.8585,26.5857,26.8195,65300.0
2008-10-15 13:40:00,27.53,27.73,27.5,27.71,62900.0,26.8195,27.0143,26.7903,26.9949,62900.0
2008-10-15 13:45:00,27.7,27.76,27.63,27.68,40700.0,26.9851,27.0436,26.9169,26.9656,40700.0
2008-10-15 13:50:00,27.68,27.71,27.57,27.67,20100.0,26.9656,26.9949,26.8585,26.9559,20100.0
2008-10-15 13:55:00,27.66,27.66,27.44,27.58,40300.0,26.9461,26.9461,26.7318,26.8682,40300.0
2008-10-15 14:00:00,27.58,27.63,27.38,27.38,39400.0,26.8682,26.9169,26.6734,26.6734,39400.0
2008-10-15 14:05:00,27.37,27.56,27.36,27.5,40600.0,26.6636,26.8487,26.6539,26.7903,40600.0
2008-10-15 14:10:00,27.48,27.54,27.4,27.44,56700.0,26.7708,26.8292,26.6929,26.7318,56700.0
2008-10-15 14:15:00,27.43,27.47,27.3,27.39,56400.0,26.7221,26.761,26.5954,26.6831,56400.0
2008-10-15 14:20:00,27.4,27.69,27.39,27.67,70700.0,26.6929,26.9754,26.6831,26.9559,70700.0
2008-10-15 14:25:00,27.68,27.86,27.67,27.85,51200.0,26.9656,27.141,26.9559,27.1312,51200.0
2008-10-15 14:30:00,27.83,27.98,27.79,27.89,49300.0,27.1118,27.2579,27.0728,27.1702,49300.0
2008-10-15 14:35:00,27.87,27.87,27.65,27.7,29900.0,27.1507,27.1507,26.9364,26.9851,29900.0
2008-10-15 14:40:00,27.72,28.1,27.71,28.04,41000.0,27.0046,27.3748,26.9949,27.3163,41000.0
2008-10-15 14:45:00,28.02,28.2,27.94,28.17,56800.0,27.2969,27.4722,27.2189,27.443,56800.0
2008-10-15 14:50:00,28.18,28.19,27.96,28.01,33800.0,27.4527,27.4625,27.2384,27.2871,33800.0
2008-10-15 14:55:00,28.0,28.12,27.77,27.83,73200.0,27.2774,27.3943,27.0533,27.1118,73200.0
2008-10-15 15:00:00,27.85,27.94,27.62,27.88,83200.0,27.1312,27.2189,26.9072,27.1605,83200.0
2008-10-15 15:05:00,27.87,28.27,27.86,28.27,106400.0,27.1507,27.5404,27.141,27.5404,106400.0
2008-10-15 15:10:00,28.25,28.29,27.97,28.02,91000.0,27.5209,27.5599,27.2481,27.2969,91000.0
2008-10-15 15:15:00,28.03,28.24,27.92,28.05,132900.0,27.3066,27.5112,27.1994,27.3261,132900.0
2008-10-15 15:20:00,28.05,28.08,27.79,27.99,116000.0,27.3261,27.3553,27.0728,27.2676,116000.0
2008-10-15 15:25:00,28.01,28.03,27.73,27.84,111400.0,27.2871,27.3066,27.0143,27.1215,111400.0
2008-10-15 15:30:00,27.84,27.87,27.45,27.52,81700.0,27.1215,27.1507,26.7416,26.8098,81700.0
2008-10-15 15:35:00,27.53,27.65,27.43,27.44,72100.0,26.8195,26.9364,26.7221,26.7318,72100.0
2008-10-15 15:40:00,27.44,27.62,27.39,27.42,87200.0,26.7318,26.9072,26.6831,26.7123,87200.0
2008-10-15 15:45:00,27.4,27.4,27.06,27.08,194600.0,26.6929,26.6929,26.3616,26.3811,194600.0
2008-10-15 15:50:00,27.07,27.09,26.9,26.91,199800.0,26.3714,26.3909,26.2058,26.2155,199800.0
2008-10-15 15:55:00,26.9,26.91,26.45,26.51,287600.0,26.2058,26.2155,25.7674,25.8258,287600.0
2008-10-16 09:30:00,27.52,27.52,26.0,26.04,136500.0,26.8098,26.8098,25.329,25.368,136500.0
2008-10-16 09:35:00,26.07,26.53,26.05,26.28,67500.0,25.3972,25.8453,25.3777,25.6018,67500.0
2008-10-16 09:40:00,26.29,26.83,26.29,26.83,87700.0,25.6115,26.1376,25.6115,26.1376,87700.0
2008-10-16 09:45:00,26.85,27.16,26.67,27.0,87600.0,26.157,26.459,25.9817,26.3032,87600.0
2008-10-16 09:50:00,27.03,27.21,27.02,27.02,65400.0,26.3324,26.5078,26.3227,26.3227,65400.0
2008-10-16 09:55:00,27.04,27.12,26.7,26.79,108200.0,26.3421,26.4201,26.0109,26.0986,108200.0
2008-10-16 10:00:00,26.81,26.81,26.36,26.4,113900.0,26.1181,26.1181,25.6797,25.7187,113900.0
2008-10-16 10:05:00,26.45,26.74,26.24,26.24,80400.0,25.7674,26.0499,25.5628,25.5628,80400.0
2008-10-16 10:10:00,26.24,26.31,25.66,25.8,116500.0,25.5628,25.631,24.9978,25.1341,116500.0
2008-10-16 10:15:00,25.8,26.08,25.71,25.76,119000.0,25.1341,25.4069,25.0465,25.0952,119000.0
2008-10-16 10:20:00,25.76,26.19,25.76,25.87,80900.0,25.0952,25.5141,25.0952,25.2023,80900.0
2008-10-16 10:25:00,25.84,25.97,25.61,25.63,80000.0,25.1731,25.2998,24.949,24.9685,80000.0
2008-10-16 10:30:00,25.61,25.65,25.23,25.4,97600.0,24.949,24.988,24.5789,24.7445,97600.0
2008-10-16 10:35:00,25.41,25.42,25.11,25.3,114400.0,24.7542,24.764,24.462,24.647,114400.0
2008-10-16 10:40:00,25.3,25.67,25.15,25.63,139900.0,24.647,25.0075,24.5009,24.9685,139900.0
2008-10-16 10:45:00,25.63,25.68,25.28,25.57,107000.0,24.9685,25.0172,24.6276,24.9101,107000.0
2008-10-16 10:50:00,25.57,25.62,25.27,25.33,61400.0,24.9101,24.9588,24.6178,24.6763,61400.0
2008-10-16 10:55:00,25.33,25.42,24.93,24.96,130400.0,24.6763,24.764,24.2866,24.3158,130400.0
2008-10-16 11:00:00,24.97,25.07,24.85,25.0,112800.0,24.3256,24.423,24.2087,24.3548,112800.0
2008-10-16 11:05:00,25.0,25.03,24.8,24.83,130800.0,24.3548,24.384,24.16,24.1892,130800.0
2008-10-16 11:10:00,24.85,24.9,24.56,24.63,139300.0,24.2087,24.2574,23.9261,23.9943,139300.0
2008-10-16 11:15:00,24.63,24.81,24.59,24.78,84800.0,23.9943,24.1697,23.9554,24.1405,84800.0
2008-10-16 11:20:00,24.74,24.8,24.67,24.74,132100.0,24.1015,24.16,24.0333,24.1015,132100.0
2008-10-16 11:25:00,24.74,24.83,24.69,24.77,162400.0,24.1015,24.1892,24.0528,24.1307,162400.0
2008-10-16 11:30:00,24.78,24.88,24.73,24.8,150900.0,24.1405,24.2379,24.0918,24.16,150900.0
2008-10-16 11:35:00,24.8,25.13,24.77,25.08,144500.0,24.16,24.4814,24.1307,24.4327,144500.0
2008-10-16 11:40:00,25.09,25.7,25.03,25.69,164600.0,24.4425,25.0367,24.384,25.027,164600.0
2008-10-16 11:45:00,25.69,26.18,25.69,25.95,245900.0,25.027,25.5043,25.027,25.2803,245900.0
2008-10-16 11:50:00,25.95,26.27,25.84,26.24,171200.0,25.2803,25.592,25.1731,25.5628,171200.0
2008-10-16 11:55:00,26.25,26.29,26.06,26.11,122400.0,25.5725,25.6115,25.3874,25.4361,122400.0
2008-10-16 12:00:00,26.09,26.11,25.78,25.87,138100.0,25.4167,25.4361,25.1147,25.2023,138100.0
2008-10-16 12:05:00,25.86,26.18,25.86,26.12,71900.0,25.1926,25.5043,25.1926,25.4459,71900.0
2008-10-16 12:10:00,26.11,26.58,26.09,26.58,138600.0,25.4361,25.894,25.4167,25.894,138600.0
2008-10-16 12:15:00,26.58,26.79,26.44,26.66,128700.0,25.894,26.0986,25.7576,25.9719,128700.0
2008-10-16 12:20:00,26.65,27.04,26.65,26.93,115900.0,25.9622,26.3421,25.9622,26.235,115900.0
2008-10-16 12:25:00,26.93,27.09,26.34,26.36,164100.0,26.235,26.3909,25.6602,25.6797,164100.0
2008-10-16 12:30:00,26.36,26.41,26.1,26.12,147900.0,25.6797,25.7284,25.4264,25.4459,147900.0
2008-10-16 12:35:00,26.12,26.35,26.12,26.32,74900.0,25.4459,25.67,25.4459,25.6407,74900.0
2008-10-16 12:40:00,26.31,26.31,25.92,25.99,134600.0,25.631,25.631,25.251,25.3192,134600.0
2008-10-16 12:45:00,26.0,26.19,25.84,25.96,186400.0,25.329,25.5141,25.1731,25.29,186400.0
2008-10-16 12:50:00,25.95,26.01,25.72,25.98,117200.0,25.2803,25.3387,25.0562,25.3095,117200.0
2008-10-16 12:55:00,25.99,26.08,25.67,25.83,108600.0,25.3192,25.4069,25.0075,25.1634,108600.0
2008-10-16 13:00:00,25.83,26.1,25.74,26.04,172300.0,25.1634,25.4264,25.0757,25.368,172300.0
2008-10-16 13:05:00,26.05,26.1,25.85,25.9,76400.0,25.3777,25.4264,25.1829,25.2316,76400.0
2008-10-16 13:10:00,25.88,26.32,25.87,26.21,101800.0,25.2121,25.6407,25.2023,25.5336,101800.0
2008-10-16 13:15:00,26.21,26.36,26.14,26.15,91500.0,25.5336,25.6797,25.4654,25.4751,91500.0
2008-10-16 13:20:00,26.15,26.43,26.15,26.25,46800.0,25.4751,25.7479,25.4751,25.5725,46800.0
2008-10-16 13:25:00,26.25,26.33,26.06,26.15,35500.0,25.5725,25.6505,25.3874,25.4751,35500.0
2008-10-16 13:30:00,26.13,26.32,26.0,26.17,35600.0,25.4556,25.6407,25.329,25.4946,35600.0
2008-10-16 13:35:00,26.19,26.21,25.96,26.02,98900.0,25.5141,25.5336,25.29,25.3485,98900.0
2008-10-16 13:40:00,26.02,26.2,25.99,26.11,68400.0,25.3485,25.5238,25.3192,25.4361,68400.0
2008-10-16 13:45:00,26.13,26.43,26.13,26.32,51800.0,25.4556,25.7479,25.4556,25.6407,51800.0
2008-10-16 13:50:00,26.32,26.47,26.24,26.38,30400.0,25.6407,25.7869,25.5628,25.6992,30400.0
2008-10-16 13:55:00,26.37,27.0,26.37,26.84,109200.0,25.6894,26.3032,25.6894,26.1473,109200.0
2008-10-16 14:00:00,26.85,26.88,26.61,26.61,73400.0,26.157,26.1863,25.9232,25.9232,73400.0
2008-10-16 14:05:00,26.58,26.7,26.45,26.53,39500.0,25.894,26.0109,25.7674,25.8453,39500.0
2008-10-16 14:10:00,26.53,26.61,26.3,26.39,32800.0,25.8453,25.9232,25.6212,25.7089,32800.0
2008-10-16 14:15:00,26.39,26.5,26.33,26.38,32600.0,25.7089,25.8161,25.6505,25.6992,32600.0
2008-10-16 14:20:00,26.36,26.38,26.2,26.21,30700.0,25.6797,25.6992,25.5238,25.5336,30700.0
2008-10-16 14:25:00,26.21,26.22,26.04,26.18,33300.0,25.5336,25.5433,25.368,25.5043,33300.0
2008-10-16 14:30:00,26.19,26.25,26.1,26.22,36000.0,25.5141,25.5725,25.4264,25.5433,36000.0
2008-10-16 14:35:00,26.22,26.41,26.21,26.39,31700.0,25.5433,25.7284,25.5336,25.7089,31700.0
2008-10-16 14:40:00,26.39,26.5,26.3,26.41,33900.0,25.7089,25.8161,25.6212,25.7284,33900.0
2008-10-16 14:45:00,26.39,26.77,26.34,26.71,30700.0,25.7089,26.0791,25.6602,26.0207,30700.0
2008-10-16 14:50:00,26.7,26.77,26.57,26.77,49400.0,26.0109,26.0791,25.8843,26.0791,49400.0
2008-10-16 14:55:00,26.74,26.88,26.52,26.58,65900.0,26.0499,26.1863,25.8356,25.894,65900.0
2008-10-16 15:00:00,26.58,26.93,26.58,26.82,83600.0,25.894,26.235,25.894,26.1278,83600.0
2008-10-16 15:05:00,26.82,27.26,26.78,27.26,110700.0,26.1278,26.5565,26.0889,26.5565,110700.0
2008-10-16 15:10:00,27.26,27.52,27.02,27.41,206800.0,26.5565,26.8098,26.3227,26.7026,206800.0
2008-10-16 15:15:00,27.41,27.49,27.14,27.15,139100.0,26.7026,26.7805,26.4396,26.4493,139100.0
2008-10-16 15:20:00,27.17,27.3,27.01,27.06,193300.0,26.4688,26.5954,26.3129,26.3616,193300.0
2008-10-16 15:25:00,27.06,27.21,26.95,27.09,108600.0,26.3616,26.5078,26.2545,26.3909,108600.0
2008-10-16 15:30:00,27.08,27.3,26.89,26.89,111100.0,26.3811,26.5954,26.196,26.196,111100.0
2008-10-16 15:35:00,26.89,27.02,26.76,26.88,131900.0,26.196,26.3227,26.0694,26.1863,131900.0
2008-10-16 15:40:00,26.91,27.15,26.85,27.03,121300.0,26.2155,26.4493,26.157,26.3324,121300.0
2008-10-16 15:45:00,27.01,27.41,27.01,27.4,99800.0,26.3129,26.7026,26.3129,26.6929,99800.0
2008-10-16 15:50:00,27.4,27.5,27.23,27.26,187600.0,26.6929,26.7903,26.5272,26.5565,187600.0
2008-10-16 15:55:00,27.25,27.48,27.24,27.48,181700.0,26.5467,26.7708,26.537,26.7708,181700.0
2008-10-17 09:30:00,27.26,27.74,26.98,27.62,671700.0,26.5565,27.0241,26.2837,26.9072,671700.0
2008-10-17 09:35:00,27.61,28.08,27.56,27.94,116600.0,26.8974,27.3553,26.8487,27.2189,116600.0
2008-10-17 09:40:00,27.94,28.15,27.92,28.12,60800.0,27.2189,27.4235,27.1994,27.3943,60800.0
2008-10-17 09:45:00,28.11,28.52,28.04,28.12,153100.0,27.3845,27.7839,27.3163,27.3943,153100.0
2008-10-17 09:50:00,28.13,28.29,28.05,28.16,98500.0,27.404,27.5599,27.3261,27.4332,98500.0
2008-10-17 09:55:00,28.12,28.37,28.06,28.32,136800.0,27.3943,27.6378,27.3358,27.5891,136800.0
2008-10-17 10:00:00,28.32,28.6,28.32,28.54,113500.0,27.5891,27.8619,27.5891,27.8034,113500.0
2008-10-17 10:05:00,28.52,28.63,28.51,28.54,164300.0,27.7839,27.8911,27.7742,27.8034,164300.0
2008-10-17 10:10:00,28.54,28.66,28.49,28.62,154600.0,27.8034,27.9203,27.7547,27.8814,154600.0
2008-10-17 10:15:00,28.61,29.0,28.59,28.71,104000.0,27.8716,28.2516,27.8521,27.969,104000.0
2008-10-17 10:20:00,28.72,29.06,28.7,29.01,104900.0,27.9788,28.31,27.9593,28.2613,104900.0
2008-10-17 10:25:00,29.0,29.5,29.0,29.26,225700.0,28.2516,28.7387,28.2516,28.5048,225700.0
2008-10-17 10:30:00,29.27,29.27,28.99,29.09,90200.0,28.5146,28.5146,28.2418,28.3392,90200.0
2008-10-17 10:35:00,29.09,29.17,29.0,29.11,47900.0,28.3392,28.4172,28.2516,28.3587,47900.0
2008-10-17 10:40:00,29.11,29.25,29.03,29.23,34900.0,28.3587,28.4951,28.2808,28.4756,34900.0
2008-10-17 10:45:00,29.23,29.26,29.14,29.25,56600.0,28.4756,28.5048,28.3879,28.4951,56600.0
2008-10-17 10:50:00,29.28,29.55,29.26,29.43,95800.0,28.5243,28.7874,28.5048,28.6705,95800.0
2008-10-17 10:55:00,29.43,29.5,29.21,29.23,45500.0,28.6705,28.7387,28.4561,28.4756,45500.0
2008-10-17 11:00:00,29.23,29.41,29.23,29.35,35900.0,28.4756,28.651,28.4756,28.5925,35900.0
2008-10-17 11:05:00,29.34,30.01,29.33,29.84,141000.0,28.5828,29.2355,28.573,29.0699,141000.0
2008-10-17 11:10:00,29.81,29.81,29.5,29.64,53600.0,29.0407,29.0407,28.7387,28.875,53600.0
2008-10-17 11:15:00,29.62,29.68,29.43,29.44,64200.0,28.8556,28.914,28.6705,28.6802,64200.0
2008-10-17 11:20:00,29.44,29.5,29.36,29.49,66600.0,28.6802,28.7387,28.6023,28.7289,66600.0
2008-10-17 11:25:00,29.49,29.53,29.27,29.27,92600.0,28.7289,28.7679,28.5146,28.5146,92600.0
2008-10-17 11:30:00,29.27,29.31,29.09,29.22,47700.0,28.5146,28.5536,28.3392,28.4659,47700.0
2008-10-17 11:35:00,29.24,29.24,28.95,28.97,27700.0,28.4854,28.4854,28.2028,28.2223,27700.0
2008-10-17 11:40:00,28.97,29.22,28.97,29.11,27000.0,28.2223,28.4659,28.2223,28.3587,27000.0
2008-10-17 11:45:00,29.11,29.13,29.0,29.1,468800.0,28.3587,28.3782,28.2516,28.349,468800.0
2008-10-17 11:50:00,29.11,29.21,29.09,29.15,18600.0,28.3587,28.4561,28.3392,28.3977,18600.0
2008-10-17 11:55:00,29.16,29.16,29.09,29.14,15700.0,28.4074,28.4074,28.3392,28.3879,15700.0
2008-10-17 12:00:00,29.13,29.19,29.03,29.09,20400.0,28.3782,28.4367,28.2808,28.3392,20400.0
2008-10-17 12:05:00,29.09,29.31,29.09,29.22,48900.0,28.3392,28.5536,28.3392,28.4659,48900.0
2008-10-17 12:10:00,29.22,29.33,29.14,29.22,90000.0,28.4659,28.573,28.3879,28.4659,90000.0
2008-10-17 12:15:00,29.21,29.25,29.12,29.25,31100.0,28.4561,28.4951,28.3685,28.4951,31100.0
2008-10-17 12:20:00,29.24,29.42,29.23,29.3,78100.0,28.4854,28.6607,28.4756,28.5438,78100.0
2008-10-17 12:25:00,29.3,29.32,29.18,29.27,39000.0,28.5438,28.5633,28.4269,28.5146,39000.0
2008-10-17 12:30:00,29.27,29.32,29.08,29.11,38500.0,28.5146,28.5633,28.3295,28.3587,38500.0
2008-10-17 12:35:00,29.11,29.3,29.08,29.27,16900.0,28.3587,28.5438,28.3295,28.5146,16900.0
2008-10-17 12:40:00,29.27,29.45,29.26,29.35,32900.0,28.5146,28.6899,28.5048,28.5925,32900.0
2008-10-17 12:45:00,29.35,29.49,29.25,29.39,67600.0,28.5925,28.7289,28.4951,28.6315,67600.0
2008-10-17 12:50:00,29.4,29.5,29.31,29.5,53800.0,28.6412,28.7387,28.5536,28.7387,53800.0
2008-10-17 12:55:00,29.49,29.66,29.46,29.66,112400.0,28.7289,28.8945,28.6997,28.8945,112400.0
2008-10-17 13:00:00,29.66,29.94,29.66,29.8,139300.0,28.8945,29.1673,28.8945,29.0309,139300.0
2008-10-17 13:05:00,29.78,29.86,29.66,29.84,73300.0,29.0114,29.0894,28.8945,29.0699,73300.0
2008-10-17 13:10:00,29.87,30.0,29.83,29.93,88300.0,29.0991,29.2257,29.0601,29.1576,88300.0
2008-10-17 13:15:00,29.94,29.94,29.77,29.81,52800.0,29.1673,29.1673,29.0017,29.0407,52800.0
2008-10-17 13:20:00,29.81,30.49,29.79,30.3,166500.0,29.0407,29.7031,29.0212,29.518,166500.0
2008-10-17 13:25:00,30.29,30.46,30.27,30.31,96500.0,29.5083,29.6739,29.4888,29.5277,96500.0
2008-10-17 13:30:00,30.32,30.51,30.32,30.49,65200.0,29.5375,29.7226,29.5375,29.7031,65200.0
2008-10-17 13:35:00,30.47,30.87,30.47,30.69,118100.0,29.6836,30.0733,29.6836,29.8979,118100.0
2008-10-17 13:40:00,30.71,30.73,30.53,30.53,93000.0,29.9174,29.9369,29.7421,29.7421,93000.0
2008-10-17 13:45:00,30.53,30.56,30.36,30.38,79000.0,29.7421,29.7713,29.5765,29.5959,79000.0
2008-10-17 13:50:00,30.4,30.56,30.34,30.36,46300.0,29.6154,29.7713,29.557,29.5765,46300.0
2008-10-17 13:55:00,30.37,30.45,30.27,30.34,53500.0,29.5862,29.6641,29.4888,29.557,53500.0
2008-10-17 14:00:00,30.34,30.58,30.33,30.35,61700.0,29.557,29.7908,29.5472,29.5667,61700.0
2008-10-17 14:05:00,30.36,30.47,30.08,30.11,60900.0,29.5765,29.6836,29.3037,29.3329,60900.0
2008-10-17 14:10:00,30.12,30.25,29.98,29.99,63200.0,29.3427,29.4693,29.2063,29.216,63200.0
2008-10-17 14:15:00,29.98,30.0,29.78,29.8,48100.0,29.2063,29.2257,29.0114,29.0309,48100.0
2008-10-17 14:20:00,29.8,29.89,29.71,29.71,56600.0,29.0309,29.1186,28.9432,28.9432,56600.0
2008-10-17 14:25:00,29.72,29.75,29.58,29.74,56000.0,28.953,28.9822,28.8166,28.9725,56000.0
2008-10-17 14:30:00,29.73,30.06,29.72,30.02,72400.0,28.9627,29.2842,28.953,29.2452,72400.0
2008-10-17 14:35:00,30.03,30.21,29.65,29.65,93100.0,29.255,29.4303,28.8848,28.8848,93100.0
2008-10-17 14:40:00,29.63,29.92,29.51,29.9,75600.0,28.8653,29.1478,28.7484,29.1283,75600.0
2008-10-17 14:45:00,29.87,30.03,29.82,29.99,50100.0,29.0991,29.255,29.0504,29.216,50100.0
2008-10-17 14:50:00,29.98,30.0,29.69,29.76,56300.0,29.2063,29.2257,28.9238,28.9919,56300.0
2008-10-17 14:55:00,29.79,30.01,29.75,29.98,50100.0,29.0212,29.2355,28.9822,29.2063,50100.0
2008-10-17 15:00:00,29.98,30.24,29.94,30.16,95400.0,29.2063,29.4596,29.1673,29.3816,95400.0
2008-10-17 15:05:00,30.16,30.3,30.04,30.13,107600.0,29.3816,29.518,29.2647,29.3524,107600.0
2008-10-17 15:10:00,30.13,30.13,29.84,29.97,140100.0,29.3524,29.3524,29.0699,29.1965,140100.0
2008-10-17 15:15:00,29.97,30.13,29.82,29.85,132600.0,29.1965,29.3524,29.0504,29.0796,132600.0
2008-10-17 15:20:00,29.84,29.84,29.45,29.62,168800.0,29.0699,29.0699,28.6899,28.8556,168800.0
2008-10-17 15:25:00,29.63,29.86,29.5,29.75,134000.0,28.8653,29.0894,28.7387,28.9822,134000.0
2008-10-17 15:30:00,29.76,30.0,29.68,29.76,108200.0,28.9919,29.2257,28.914,28.9919,108200.0
2008-10-17 15:35:00,29.77,29.9,29.41,29.63,142500.0,29.0017,29.1283,28.651,28.8653,142500.0
2008-10-17 15:40:00,29.62,29.83,29.57,29.79,188800.0,28.8556,29.0601,28.8068,29.0212,188800.0
2008-10-17 15:45:00,29.78,29.78,29.48,29.49,189400.0,29.0114,29.0114,28.7192,28.7289,189400.0
2008-10-17 15:50:00,29.49,29.71,29.48,29.65,263400.0,28.7289,28.9432,28.7192,28.8848,263400.0
2008-10-17 15:55:00,29.66,29.87,29.54,29.63,335600.0,28.8945,29.0991,28.7776,28.8653,335600.0
2008-10-20 09:30:00,30.12,30.42,29.8,30.17,100100.0,29.3427,29.6349,29.0309,29.3914,100100.0
2008-10-20 09:35:00,30.12,30.36,29.86,29.86,100600.0,29.3427,29.5765,29.0894,29.0894,100600.0
2008-10-20 09:40:00,29.85,30.12,29.7,29.81,114900.0,29.0796,29.3427,28.9335,29.0407,114900.0
2008-10-20 09:45:00,29.81,30.09,29.78,30.08,71200.0,29.0407,29.3134,29.0114,29.3037,71200.0
2008-10-20 09:50:00,30.08,30.43,30.08,30.35,82900.0,29.3037,29.6447,29.3037,29.5667,82900.0
2008-10-20 09:55:00,30.36,30.65,30.28,30.54,99200.0,29.5765,29.859,29.4985,29.7518,99200.0
2008-10-20 10:00:00,30.53,30.68,30.43,30.43,115900.0,29.7421,29.8882,29.6447,29.6447,115900.0
2008-10-20 10:05:00,30.43,30.56,30.26,30.27,113100.0,29.6447,29.7713,29.479,29.4888,113100.0
2008-10-20 10:10:00,30.28,30.39,29.93,30.0,82700.0,29.4985,29.6057,29.1576,29.2257,82700.0
2008-10-20 10:15:00,30.0,30.14,29.9,30.08,63600.0,29.2257,29.3621,29.1283,29.3037,63600.0
2008-10-20 10:20:00,30.11,30.12,29.71,29.82,70000.0,29.3329,29.3427,28.9432,29.0504,70000.0
2008-10-20 10:25:00,29.81,29.87,29.74,29.83,52200.0,29.0407,29.0991,28.9725,29.0601,52200.0
2008-10-20 10:30:00,29.85,29.97,29.81,29.92,37500.0,29.0796,29.1965,29.0407,29.1478,37500.0
2008-10-20 10:35:00,29.92,29.96,29.8,29.85,29100.0,29.1478,29.1868,29.0309,29.0796,29100.0
2008-10-20 10:40:00,29.87,29.94,29.54,29.55,61100.0,29.0991,29.1673,28.7776,28.7874,61100.0
2008-10-20 10:45:00,29.58,29.82,29.57,29.76,37200.0,28.8166,29.0504,28.8068,28.9919,37200.0
2008-10-20 10:50:00,29.75,29.78,29.45,29.48,57400.0,28.9822,29.0114,28.6899,28.7192,57400.0
2008-10-20 10:55:00,29.5,29.5,29.35,29.49,61700.0,28.7387,28.7387,28.5925,28.7289,61700.0
2008-10-20 11:00:00,29.48,29.49,29.18,29.23,50800.0,28.7192,28.7289,28.4269,28.4756,50800.0
2008-10-20 11:05:00,29.24,29.28,29.08,29.14,64500.0,28.4854,28.5243,28.3295,28.3879,64500.0
2008-10-20 11:10:00,29.11,29.16,28.89,29.08,66900.0,28.3587,28.4074,28.1444,28.3295,66900.0
2008-10-20 11:15:00,29.06,29.06,28.94,29.01,46200.0,28.31,28.31,28.1931,28.2613,46200.0
2008-10-20 11:20:00,28.99,29.14,28.99,29.14,27900.0,28.2418,28.3879,28.2418,28.3879,27900.0
2008-10-20 11:25:00,29.15,29.23,29.05,29.23,36400.0,28.3977,28.4756,28.3003,28.4756,36400.0
2008-10-20 11:30:00,29.25,29.46,29.21,29.36,67000.0,28.4951,28.6997,28.4561,28.6023,67000.0
2008-10-20 11:35:00,29.35,29.53,29.3,29.53,62000.0,28.5925,28.7679,28.5438,28.7679,62000.0
2008-10-20 11:40:00,29.53,29.68,29.47,29.68,62400.0,28.7679,28.914,28.7094,28.914,62400.0
2008-10-20 11:45:00,29.7,29.8,29.66,29.78,77300.0,28.9335,29.0309,28.8945,29.0114,77300.0
2008-10-20 11:50:00,29.78,29.95,29.7,29.72,33100.0,29.0114,29.177,28.9335,28.953,33100.0
2008-10-20 11:55:00,29.73,29.93,29.71,29.84,31000.0,28.9627,29.1576,28.9432,29.0699,31000.0
2008-10-20 12:00:00,29.85,29.86,29.63,29.63,44500.0,29.0796,29.0894,28.8653,28.8653,44500.0
2008-10-20 12:05:00,29.63,29.74,29.6,29.73,30100.0,28.8653,28.9725,28.8361,28.9627,30100.0
2008-10-20 12:10:00,29.74,29.84,29.72,29.72,18600.0,28.9725,29.0699,28.953,28.953,18600.0
2008-10-20 12:15:00,29.75,30.1,29.72,29.94,69300.0,28.9822,29.3232,28.953,29.1673,69300.0
2008-10-20 12:20:00,29.95,29.99,29.83,29.85,33500.0,29.177,29.216,29.0601,29.0796,33500.0
2008-10-20 12:25:00,29.85,29.98,29.76,29.84,31500.0,29.0796,29.2063,28.9919,29.0699,31500.0
2008-10-20 12:30:00,29.84,30.02,29.75,29.97,37200.0,29.0699,29.2452,28.9822,29.1965,37200.0
2008-10-20 12:35:00,29.97,29.98,29.79,29.83,22700.0,29.1965,29.2063,29.0212,29.0601,22700.0
2008-10-20 12:40:00,29.83,29.84,29.68,29.7,26500.0,29.0601,29.0699,28.914,28.9335,26500.0
2008-10-20 12:45:00,29.69,29.86,29.66,29.83,27000.0,28.9238,29.0894,28.8945,29.0601,27000.0
2008-10-20 12:50:00,29.83,29.83,29.53,29.54,31200.0,29.0601,29.0601,28.7679,28.7776,31200.0
2008-10-20 12:55:00,29.54,29.66,29.54,29.64,33000.0,28.7776,28.8945,28.7776,28.875,33000.0
2008-10-20 13:00:00,29.63,29.63,29.51,29.52,47200.0,28.8653,28.8653,28.7484,28.7581,47200.0
2008-10-20 13:05:00,29.53,29.68,29.51,29.67,48000.0,28.7679,28.914,28.7484,28.9043,48000.0
2008-10-20 13:10:00,29.67,29.89,29.67,29.87,54600.0,28.9043,29.1186,28.9043,29.0991,54600.0
2008-10-20 13:15:00,29.85,29.99,29.85,29.95,66200.0,29.0796,29.216,29.0796,29.177,66200.0
2008-10-20 13:20:00,29.96,30.04,29.88,29.93,31100.0,29.1868,29.2647,29.1088,29.1576,31100.0
2008-10-20 13:25:00,29.93,30.09,29.93,30.02,28200.0,29.1576,29.3134,29.1576,29.2452,28200.0
2008-10-20 13:30:00,30.04,30.16,30.01,30.03,29100.0,29.2647,29.3816,29.2355,29.255,29100.0
2008-10-20 13:35:00,30.03,30.14,29.88,29.88,50200.0,29.255,29.3621,29.1088,29.1088,50200.0
2008-10-20 13:40:00,29.88,30.08,29.84,30.02,30000.0,29.1088,29.3037,29.0699,29.2452,30000.0
2008-10-20 13:45:00,29.98,30.07,29.95,30.0,29800.0,29.2063,29.2939,29.177,29.2257,29800.0
2008-10-20 13:50:00,30.03,30.06,29.94,30.0,34100.0,29.255,29.2842,29.1673,29.2257,34100.0
2008-10-20 13:55:00,30.01,30.02,29.84,29.88,33700.0,29.2355,29.2452,29.0699,29.1088,33700.0
2008-10-20 14:00:00,29.87,30.0,29.81,30.0,24600.0,29.0991,29.2257,29.0407,29.2257,24600.0
2008-10-20 14:05:00,30.0,30.23,29.98,30.18,45200.0,29.2257,29.4498,29.2063,29.4011,45200.0
2008-10-20 14:10:00,30.18,30.2,30.04,30.05,32300.0,29.4011,29.4206,29.2647,29.2745,32300.0
2008-10-20 14:15:00,30.05,30.1,29.89,29.97,39200.0,29.2745,29.3232,29.1186,29.1965,39200.0
2008-10-20 14:20:00,29.98,30.05,29.82,29.82,51400.0,29.2063,29.2745,29.0504,29.0504,51400.0
2008-10-20 14:25:00,29.82,29.93,29.81,29.89,35500.0,29.0504,29.1576,29.0407,29.1186,35500.0
2008-10-20 14:30:00,29.91,29.92,29.74,29.91,50700.0,29.1381,29.1478,28.9725,29.1381,50700.0
2008-10-20 14:35:00,29.93,29.96,29.83,29.93,41300.0,29.1576,29.1868,29.0601,29.1576,41300.0
2008-10-20 14:40:00,29.9,30.19,29.89,30.19,51200.0,29.1283,29.4108,29.1186,29.4108,51200.0
2008-10-20 14:45:00,30.19,30.21,30.06,30.1,37600.0,29.4108,29.4303,29.2842,29.3232,37600.0
2008-10-20 14:50:00,30.07,30.07,29.88,29.9,85400.0,29.2939,29.2939,29.1088,29.1283,85400.0
2008-10-20 14:55:00,29.91,30.12,29.89,30.12,38000.0,29.1381,29.3427,29.1186,29.3427,38000.0
2008-10-20 15:00:00,30.11,30.32,30.11,30.29,74300.0,29.3329,29.5375,29.3329,29.5083,74300.0
2008-10-20 15:05:00,30.29,30.31,30.06,30.15,74900.0,29.5083,29.5277,29.2842,29.3719,74900.0
2008-10-20 15:10:00,30.15,30.31,30.07,30.25,43700.0,29.3719,29.5277,29.2939,29.4693,43700.0
2008-10-20 15:15:00,30.25,30.35,30.12,30.23,112500.0,29.4693,29.5667,29.3427,29.4498,112500.0
2008-10-20 15:20:00,30.25,30.28,30.07,30.09,80000.0,29.4693,29.4985,29.2939,29.3134,80000.0
2008-10-20 15:25:00,30.09,30.23,30.0,30.15,79200.0,29.3134,29.4498,29.2257,29.3719,79200.0
2008-10-20 15:30:00,30.14,30.25,30.01,30.19,98000.0,29.3621,29.4693,29.2355,29.4108,98000.0
2008-10-20 15:35:00,30.2,30.44,30.18,30.33,131900.0,29.4206,29.6544,29.4011,29.5472,131900.0
2008-10-20 15:40:00,30.34,30.43,30.24,30.43,130300.0,29.557,29.6447,29.4596,29.6447,130300.0
2008-10-20 15:45:00,30.41,30.6,30.39,30.57,205800.0,29.6252,29.8103,29.6057,29.781,205800.0
2008-10-20 15:50:00,30.58,30.84,30.58,30.81,240800.0,29.7908,30.0441,29.7908,30.0148,240800.0
2008-10-20 15:55:00,30.81,31.12,30.8,31.11,314100.0,30.0148,30.3168,30.0051,30.3071,314100.0
2008-10-21 09:30:00,30.36,30.46,29.82,29.86,79200.0,29.5765,29.6739,29.0504,29.0894,79200.0
2008-10-21 09:35:00,29.85,30.1,29.85,29.95,47000.0,29.0796,29.3232,29.0796,29.177,47000.0
2008-10-21 09:40:00,29.93,30.08,29.81,29.85,57000.0,29.1576,29.3037,29.0407,29.0796,57000.0
2008-10-21 09:45:00,29.85,29.85,29.64,29.72,73100.0,29.0796,29.0796,28.875,28.953,73100.0
2008-10-21 09:50:00,29.72,29.77,29.49,29.57,106900.0,28.953,29.0017,28.7289,28.8068,106900.0
2008-10-21 09:55:00,29.58,29.68,29.5,29.67,124100.0,28.8166,28.914,28.7387,28.9043,124100.0
2008-10-21 10:00:00,29.67,29.79,29.64,29.78,132500.0,28.9043,29.0212,28.875,29.0114,132500.0
2008-10-21 10:05:00,29.78,30.12,29.77,30.11,183300.0,29.0114,29.3427,29.0017,29.3329,183300.0
2008-10-21 10:10:00,30.1,30.22,29.96,30.09,193900.0,29.3232,29.4401,29.1868,29.3134,193900.0
2008-10-21 10:15:00,30.11,30.29,30.11,30.15,38400.0,29.3329,29.5083,29.3329,29.3719,38400.0
2008-10-21 10:20:00,30.15,30.16,30.01,30.08,31000.0,29.3719,29.3816,29.2355,29.3037,31000.0
2008-10-21 10:25:00,30.07,30.07,29.92,29.94,31500.0,29.2939,29.2939,29.1478,29.1673,31500.0
2008-10-21 10:30:00,29.93,29.93,29.71,29.72,39100.0,29.1576,29.1576,28.9432,28.953,39100.0
2008-10-21 10:35:00,29.73,29.85,29.72,29.79,27900.0,28.9627,29.0796,28.953,29.0212,27900.0
2008-10-21 10:40:00,29.76,29.84,29.75,29.79,16600.0,28.9919,29.0699,28.9822,29.0212,16600.0
2008-10-21 10:45:00,29.79,29.79,29.58,29.61,25500.0,29.0212,29.0212,28.8166,28.8458,25500.0
2008-10-21 10:50:00,29.61,29.64,29.52,29.62,20900.0,28.8458,28.875,28.7581,28.8556,20900.0
2008-10-21 10:55:00,29.63,29.67,29.52,29.52,22900.0,28.8653,28.9043,28.7581,28.7581,22900.0
2008-10-21 11:00:00,29.54,29.65,29.48,29.62,23100.0,28.7776,28.8848,28.7192,28.8556,23100.0
2008-10-21 11:05:00,29.61,29.62,29.43,29.49,25700.0,28.8458,28.8556,28.6705,28.7289,25700.0
2008-10-21 11:10:00,29.48,29.54,29.46,29.54,13300.0,28.7192,28.7776,28.6997,28.7776,13300.0
2008-10-21 11:15:00,29.54,29.61,29.52,29.53,11800.0,28.7776,28.8458,28.7581,28.7679,11800.0
2008-10-21 11:20:00,29.52,29.52,29.34,29.36,28600.0,28.7581,28.7581,28.5828,28.6023,28600.0
2008-10-21 11:25:00,29.36,29.43,29.35,29.36,24200.0,28.6023,28.6705,28.5925,28.6023,24200.0
2008-10-21 11:30:00,29.36,29.46,29.32,29.43,28700.0,28.6023,28.6997,28.5633,28.6705,28700.0
2008-10-21 11:35:00,29.41,29.42,29.28,29.33,39500.0,28.651,28.6607,28.5243,28.573,39500.0
2008-10-21 11:40:00,29.33,29.42,29.31,29.32,78900.0,28.573,28.6607,28.5536,28.5633,78900.0
2008-10-21 11:45:00,29.31,29.31,29.06,29.06,64500.0,28.5536,28.5536,28.31,28.31,64500.0
2008-10-21 11:50:00,29.03,29.06,28.92,29.02,56200.0,28.2808,28.31,28.1736,28.271,56200.0
2008-10-21 11:55:00,29.02,29.03,28.62,28.66,55200.0,28.271,28.2808,27.8814,27.9203,55200.0
2008-10-21 12:00:00,28.67,28.78,28.59,28.7,48500.0,27.9301,28.0372,27.8521,27.9593,48500.0
2008-10-21 12:05:00,28.73,28.78,28.62,28.73,42700.0,27.9885,28.0372,27.8814,27.9885,42700.0
2008-10-21 12:10:00,28.76,28.83,28.67,28.67,35800.0,28.0178,28.0859,27.9301,27.9301,35800.0
2008-10-21 12:15:00,28.66,28.67,28.54,28.6,44700.0,27.9203,27.9301,27.8034,27.8619,44700.0
2008-10-21 12:20:00,28.6,28.68,28.52,28.65,27400.0,27.8619,27.9398,27.7839,27.9106,27400.0
2008-10-21 12:25:00,28.63,28.66,28.55,28.62,15000.0,27.8911,27.9203,27.8132,27.8814,15000.0
2008-10-21 12:30:00,28.6,28.76,28.58,28.74,20500.0,27.8619,28.0178,27.8424,27.9983,20500.0
2008-10-21 12:35:00,28.75,28.79,28.68,28.77,13300.0,28.008,28.047,27.9398,28.0275,13300.0
2008-10-21 12:40:00,28.77,28.77,28.7,28.71,10700.0,28.0275,28.0275,27.9593,27.969,10700.0
2008-10-21 12:45:00,28.71,28.75,28.51,28.58,15800.0,27.969,28.008,27.7742,27.8424,15800.0
2008-10-21 12:50:00,28.59,28.59,28.39,28.44,20300.0,27.8521,27.8521,27.6573,27.706,20300.0
2008-10-21 12:55:00,28.44,28.5,28.34,28.34,20600.0,27.706,27.7645,27.6086,27.6086,20600.0
2008-10-21 13:00:00,28.34,28.41,28.29,28.4,21000.0,27.6086,27.6768,27.5599,27.667,21000.0
2008-10-21 13:05:00,28.39,28.58,28.38,28.55,19000.0,27.6573,27.8424,27.6476,27.8132,19000.0
2008-10-21 13:10:00,28.55,28.59,28.46,28.51,12600.0,27.8132,27.8521,27.7255,27.7742,12600.0
2008-10-21 13:15:00,28.5,28.59,28.49,28.55,13500.0,27.7645,27.8521,27.7547,27.8132,13500.0
2008-10-21 13:20:00,28.56,28.83,28.55,28.74,58500.0,27.8229,28.0859,27.8132,27.9983,58500.0
2008-10-21 13:25:00,28.73,28.79,28.72,28.76,50900.0,27.9885,28.047,27.9788,28.0178,50900.0
2008-10-21 13:30:00,28.75,28.76,28.69,28.7,42900.0,28.008,28.0178,27.9496,27.9593,42900.0
2008-10-21 13:35:00,28.72,28.85,28.72,28.83,36900.0,27.9788,28.1054,27.9788,28.0859,36900.0
2008-10-21 13:40:00,28.84,28.86,28.74,28.76,27700.0,28.0957,28.1152,27.9983,28.0178,27700.0
2008-10-21 13:45:00,28.79,28.81,28.73,28.78,28300.0,28.047,28.0665,27.9885,28.0372,28300.0
2008-10-21 13:50:00,28.78,28.84,28.7,28.78,56100.0,28.0372,28.0957,27.9593,28.0372,56100.0
2008-10-21 13:55:00,28.77,28.79,28.68,28.78,65200.0,28.0275,28.047,27.9398,28.0372,65200.0
2008-10-21 14:00:00,28.79,28.92,28.79,28.87,30000.0,28.047,28.1736,28.047,28.1249,30000.0
2008-10-21 14:05:00,28.89,28.89,28.78,28.81,19100.0,28.1444,28.1444,28.0372,28.0665,19100.0
2008-10-21 14:10:00,28.82,28.93,28.78,28.78,43400.0,28.0762,28.1834,28.0372,28.0372,43400.0
2008-10-21 14:15:00,28.79,29.01,28.79,28.97,49600.0,28.047,28.2613,28.047,28.2223,49600.0
2008-10-21 14:20:00,28.98,29.09,28.98,29.02,72300.0,28.2321,28.3392,28.2321,28.271,72300.0
2008-10-21 14:25:00,29.03,29.15,28.99,29.07,47700.0,28.2808,28.3977,28.2418,28.3198,47700.0
2008-10-21 14:30:00,29.07,29.21,29.07,29.15,54600.0,28.3198,28.4561,28.3198,28.3977,54600.0
2008-10-21 14:35:00,29.16,29.24,29.14,29.23,69400.0,28.4074,28.4854,28.3879,28.4756,69400.0
2008-10-21 14:40:00,29.24,29.5,29.22,29.39,238000.0,28.4854,28.7387,28.4659,28.6315,238000.0
2008-10-21 14:45:00,29.38,29.49,29.21,29.26,130300.0,28.6218,28.7289,28.4561,28.5048,130300.0
2008-10-21 14:50:00,29.26,29.28,29.15,29.22,46600.0,28.5048,28.5243,28.3977,28.4659,46600.0
2008-10-21 14:55:00,29.23,29.27,29.17,29.18,47300.0,28.4756,28.5146,28.4172,28.4269,47300.0
2008-10-21 15:00:00,29.18,29.36,29.16,29.35,50600.0,28.4269,28.6023,28.4074,28.5925,50600.0
2008-10-21 15:05:00,29.34,29.34,29.12,29.17,46900.0,28.5828,28.5828,28.3685,28.4172,46900.0
2008-10-21 15:10:00,29.17,29.29,29.14,29.24,24100.0,28.4172,28.5341,28.3879,28.4854,24100.0
2008-10-21 15:15:00,29.25,29.25,28.93,28.94,39700.0,28.4951,28.4951,28.1834,28.1931,39700.0
2008-10-21 15:20:00,28.94,28.96,28.76,28.84,84200.0,28.1931,28.2126,28.0178,28.0957,84200.0
2008-10-21 15:25:00,28.84,28.9,28.72,28.74,74400.0,28.0957,28.1541,27.9788,27.9983,74400.0
2008-10-21 15:30:00,28.73,28.8,28.47,28.61,98800.0,27.9885,28.0567,27.7352,27.8716,98800.0
2008-10-21 15:35:00,28.61,28.69,28.56,28.59,53300.0,27.8716,27.9496,27.8229,27.8521,53300.0
2008-10-21 15:40:00,28.6,28.71,28.52,28.52,70900.0,27.8619,27.969,27.7839,27.7839,70900.0
2008-10-21 15:45:00,28.52,28.56,28.29,28.32,133800.0,27.7839,27.8229,27.5599,27.5891,133800.0
2008-10-21 15:50:00,28.32,28.51,28.31,28.44,111700.0,27.5891,27.7742,27.5794,27.706,111700.0
2008-10-21 15:55:00,28.44,28.46,28.16,28.17,166000.0,27.706,27.7255,27.4332,27.443,166000.0
2008-10-22 09:30:00,27.95,28.23,27.64,27.65,59800.0,27.2287,27.5014,26.9267,26.9364,59800.0
2008-10-22 09:35:00,27.67,27.79,27.29,27.42,43100.0,26.9559,27.0728,26.5857,26.7123,43100.0
2008-10-22 09:40:00,27.45,27.75,27.23,27.74,51000.0,26.7416,27.0338,26.5272,27.0241,51000.0
2008-10-22 09:45:00,27.74,27.81,27.65,27.78,79900.0,27.0241,27.0923,26.9364,27.063,79900.0
2008-10-22 09:50:00,27.8,27.81,27.65,27.69,79400.0,27.0825,27.0923,26.9364,26.9754,79400.0
2008-10-22 09:55:00,27.69,27.83,27.6,27.6,70800.0,26.9754,27.1118,26.8877,26.8877,70800.0
2008-10-22 10:00:00,27.6,27.63,27.15,27.17,60800.0,26.8877,26.9169,26.4493,26.4688,60800.0
2008-10-22 10:05:00,27.16,27.37,27.12,27.26,77100.0,26.459,26.6636,26.4201,26.5565,77100.0
2008-10-22 10:10:00,27.27,27.48,27.23,27.44,46800.0,26.5662,26.7708,26.5272,26.7318,46800.0
2008-10-22 10:15:00,27.44,27.61,27.38,27.53,21200.0,26.7318,26.8974,26.6734,26.8195,21200.0
2008-10-22 10:20:00,27.53,27.61,27.42,27.5,35600.0,26.8195,26.8974,26.7123,26.7903,35600.0
2008-10-22 10:25:00,27.47,27.47,27.3,27.41,22400.0,26.761,26.761,26.5954,26.7026,22400.0
2008-10-22 10:30:00,27.4,27.5,27.34,27.43,23500.0,26.6929,26.7903,26.6344,26.7221,23500.0
2008-10-22 10:35:00,27.43,27.69,27.36,27.66,89000.0,26.7221,26.9754,26.6539,26.9461,89000.0
2008-10-22 10:40:00,27.66,27.75,27.55,27.56,52300.0,26.9461,27.0338,26.839,26.8487,52300.0
2008-10-22 10:45:00,27.57,27.71,27.48,27.66,74900.0,26.8585,26.9949,26.7708,26.9461,74900.0
2008-10-22 10:50:00,27.66,27.78,27.56,27.77,53800.0,26.9461,27.063,26.8487,27.0533,53800.0
2008-10-22 10:55:00,27.76,27.79,27.54,27.64,36800.0,27.0436,27.0728,26.8292,26.9267,36800.0
2008-10-22 11:00:00,27.64,27.64,27.45,27.6,40200.0,26.9267,26.9267,26.7416,26.8877,40200.0
2008-10-22 11:05:00,27.59,27.59,27.31,27.34,34300.0,26.8779,26.8779,26.6052,26.6344,34300.0
2008-10-22 11:10:00,27.32,27.36,27.26,27.26,47100.0,26.6149,26.6539,26.5565,26.5565,47100.0
2008-10-22 11:15:00,27.25,27.41,27.2,27.33,52100.0,26.5467,26.7026,26.498,26.6247,52100.0
2008-10-22 11:20:00,27.32,27.36,27.17,27.32,29400.0,26.6149,26.6539,26.4688,26.6149,29400.0
2008-10-22 11:25:00,27.32,27.32,27.08,27.1,30500.0,26.6149,26.6149,26.3811,26.4006,30500.0
2008-10-22 11:30:00,27.1,27.14,27.09,27.12,24300.0,26.4006,26.4396,26.3909,26.4201,24300.0
2008-10-22 11:35:00,27.12,27.17,27.06,27.09,42700.0,26.4201,26.4688,26.3616,26.3909,42700.0
2008-10-22 11:40:00,27.09,27.27,27.06,27.2,54600.0,26.3909,26.5662,26.3616,26.498,54600.0
2008-10-22 11:45:00,27.26,27.32,27.21,27.28,17600.0,26.5565,26.6149,26.5078,26.5759,17600.0
2008-10-22 11:50:00,27.28,27.32,27.25,27.27,13700.0,26.5759,26.6149,26.5467,26.5662,13700.0
2008-10-22 11:55:00,27.26,27.4,27.2,27.36,20400.0,26.5565,26.6929,26.498,26.6539,20400.0
2008-10-22 12:00:00,27.38,27.39,27.28,27.31,14100.0,26.6734,26.6831,26.5759,26.6052,14100.0
2008-10-22 12:05:00,27.28,27.42,27.27,27.4,13300.0,26.5759,26.7123,26.5662,26.6929,13300.0
2008-10-22 12:10:00,27.39,27.4,27.29,27.33,18600.0,26.6831,26.6929,26.5857,26.6247,18600.0
2008-10-22 12:15:00,27.32,27.42,27.28,27.42,13900.0,26.6149,26.7123,26.5759,26.7123,13900.0
2008-10-22 12:20:00,27.45,27.55,27.43,27.52,26800.0,26.7416,26.839,26.7221,26.8098,26800.0
2008-10-22 12:25:00,27.53,27.61,27.51,27.52,30300.0,26.8195,26.8974,26.8,26.8098,30300.0
2008-10-22 12:30:00,27.52,27.52,27.45,27.52,12000.0,26.8098,26.8098,26.7416,26.8098,12000.0
2008-10-22 12:35:00,27.5,27.52,27.46,27.47,25000.0,26.7903,26.8098,26.7513,26.761,25000.0
2008-10-22 12:40:00,27.48,27.48,27.45,27.48,17400.0,26.7708,26.7708,26.7416,26.7708,17400.0
2008-10-22 12:45:00,27.49,27.57,27.43,27.44,13700.0,26.7805,26.8585,26.7221,26.7318,13700.0
2008-10-22 12:50:00,27.44,27.55,27.43,27.51,12200.0,26.7318,26.839,26.7221,26.8,12200.0
2008-10-22 12:55:00,27.5,27.51,27.45,27.47,28200.0,26.7903,26.8,26.7416,26.761,28200.0
2008-10-22 13:00:00,27.46,27.46,27.28,27.34,22200.0,26.7513,26.7513,26.5759,26.6344,22200.0
2008-10-22 13:05:00,27.34,27.35,27.3,27.32,16100.0,26.6344,26.6441,26.5954,26.6149,16100.0
2008-10-22 13:10:00,27.31,27.32,27.16,27.17,21400.0,26.6052,26.6149,26.459,26.4688,21400.0
2008-10-22 13:15:00,27.17,27.2,27.11,27.2,22500.0,26.4688,26.498,26.4103,26.498,22500.0
2008-10-22 13:20:00,27.18,27.2,27.07,27.07,22100.0,26.4785,26.498,26.3714,26.3714,22100.0
2008-10-22 13:25:00,27.07,27.09,27.01,27.09,39300.0,26.3714,26.3909,26.3129,26.3909,39300.0
2008-10-22 13:30:00,27.07,27.11,26.95,26.95,52100.0,26.3714,26.4103,26.2545,26.2545,52100.0
2008-10-22 13:35:00,26.95,26.97,26.9,26.91,28600.0,26.2545,26.2739,26.2058,26.2155,28600.0
2008-10-22 13:40:00,26.91,27.04,26.91,26.96,44600.0,26.2155,26.3421,26.2155,26.2642,44600.0
2008-10-22 13:45:00,26.97,27.15,26.97,27.13,33800.0,26.2739,26.4493,26.2739,26.4298,33800.0
2008-10-22 13:50:00,27.14,27.19,26.99,27.19,35400.0,26.4396,26.4883,26.2934,26.4883,35400.0
2008-10-22 13:55:00,27.19,27.28,27.11,27.23,34000.0,26.4883,26.5759,26.4103,26.5272,34000.0
2008-10-22 14:00:00,27.23,27.26,27.1,27.1,25900.0,26.5272,26.5565,26.4006,26.4006,25900.0
2008-10-22 14:05:00,27.1,27.16,26.98,27.01,34900.0,26.4006,26.459,26.2837,26.3129,34900.0
2008-10-22 14:10:00,27.01,27.03,26.94,27.0,47100.0,26.3129,26.3324,26.2447,26.3032,47100.0
2008-10-22 14:15:00,27.0,27.09,26.98,27.08,39400.0,26.3032,26.3909,26.2837,26.3811,39400.0
2008-10-22 14:20:00,27.07,27.2,27.06,27.15,38700.0,26.3714,26.498,26.3616,26.4493,38700.0
2008-10-22 14:25:00,27.17,27.24,27.15,27.23,32100.0,26.4688,26.537,26.4493,26.5272,32100.0
2008-10-22 14:30:00,27.23,27.24,27.06,27.13,34600.0,26.5272,26.537,26.3616,26.4298,34600.0
2008-10-22 14:35:00,27.12,27.16,27.0,27.04,51500.0,26.4201,26.459,26.3032,26.3421,51500.0
2008-10-22 14:40:00,27.03,27.03,26.82,26.83,47300.0,26.3324,26.3324,26.1278,26.1376,47300.0
2008-10-22 14:45:00,26.82,26.93,26.81,26.93,74500.0,26.1278,26.235,26.1181,26.235,74500.0
2008-10-22 14:50:00,26.92,26.94,26.88,26.88,52200.0,26.2252,26.2447,26.1863,26.1863,52200.0
2008-10-22 14:55:00,26.88,27.0,26.88,26.96,49300.0,26.1863,26.3032,26.1863,26.2642,49300.0
2008-10-22 15:00:00,26.96,27.08,26.95,26.97,54800.0,26.2642,26.3811,26.2545,26.2739,54800.0
2008-10-22 15:05:00,26.96,26.96,26.82,26.91,38600.0,26.2642,26.2642,26.1278,26.2155,38600.0
2008-10-22 15:10:00,26.91,26.95,26.63,26.64,49400.0,26.2155,26.2545,25.9427,25.9525,49400.0
2008-10-22 15:15:00,26.65,26.68,26.53,26.55,79400.0,25.9622,25.9914,25.8453,25.8648,79400.0
2008-10-22 15:20:00,26.55,26.68,26.55,26.65,118500.0,25.8648,25.9914,25.8648,25.9622,118500.0
2008-10-22 15:25:00,26.65,26.79,26.55,26.57,81900.0,25.9622,26.0986,25.8648,25.8843,81900.0
2008-10-22 15:30:00,26.57,26.59,26.28,26.3,120600.0,25.8843,25.9038,25.6018,25.6212,120600.0
2008-10-22 15:35:00,26.31,26.36,26.15,26.15,117900.0,25.631,25.6797,25.4751,25.4751,117900.0
2008-10-22 15:40:00,26.15,26.23,25.91,26.12,170800.0,25.4751,25.553,25.2413,25.4459,170800.0
2008-10-22 15:45:00,26.09,26.43,26.05,26.38,184700.0,25.4167,25.7479,25.3777,25.6992,184700.0
2008-10-22 15:50:00,26.4,26.7,26.3,26.58,222100.0,25.7187,26.0109,25.6212,25.894,222100.0
2008-10-22 15:55:00,26.59,26.76,26.54,26.7,236400.0,25.9038,26.0694,25.855,26.0109,236400.0
2008-10-23 09:30:00,26.59,27.16,26.31,26.71,46600.0,25.9038,26.459,25.631,26.0207,46600.0
2008-10-23 09:35:00,26.74,26.89,26.68,26.81,82300.0,26.0499,26.196,25.9914,26.1181,82300.0
2008-10-23 09:40:00,26.83,27.09,26.83,27.01,122700.0,26.1376,26.3909,26.1376,26.3129,122700.0
2008-10-23 09:45:00,27.01,27.03,26.81,26.81,113000.0,26.3129,26.3324,26.1181,26.1181,113000.0
2008-10-23 09:50:00,26.81,26.81,26.58,26.74,114500.0,26.1181,26.1181,25.894,26.0499,114500.0
2008-10-23 09:55:00,26.75,26.98,26.74,26.97,83400.0,26.0596,26.2837,26.0499,26.2739,83400.0
2008-10-23 10:00:00,26.94,27.17,26.89,27.03,155500.0,26.2447,26.4688,26.196,26.3324,155500.0
2008-10-23 10:05:00,27.03,27.31,27.01,27.24,153600.0,26.3324,26.6052,26.3129,26.537,153600.0
2008-10-23 10:10:00,27.25,27.57,27.2,27.23,148900.0,26.5467,26.8585,26.498,26.5272,148900.0
2008-10-23 10:15:00,27.22,27.24,26.93,27.0,69400.0,26.5175,26.537,26.235,26.3032,69400.0
2008-10-23 10:20:00,27.0,27.06,26.82,26.99,89000.0,26.3032,26.3616,26.1278,26.2934,89000.0
2008-10-23 10:25:00,26.99,27.03,26.8,26.93,47300.0,26.2934,26.3324,26.1083,26.235,47300.0
2008-10-23 10:30:00,26.92,26.98,26.77,26.78,69500.0,26.2252,26.2837,26.0791,26.0889,69500.0
2008-10-23 10:35:00,26.78,26.8,26.55,26.68,86100.0,26.0889,26.1083,25.8648,25.9914,86100.0
2008-10-23 10:40:00,26.67,27.1,26.65,27.1,91900.0,25.9817,26.4006,25.9622,26.4006,91900.0
2008-10-23 10:45:00,27.11,27.25,26.99,27.25,104700.0,26.4103,26.5467,26.2934,26.5467,104700.0
2008-10-23 10:50:00,27.26,27.34,27.15,27.29,76400.0,26.5565,26.6344,26.4493,26.5857,76400.0
2008-10-23 10:55:00,27.3,27.65,27.12,27.6,91900.0,26.5954,26.9364,26.4201,26.8877,91900.0
2008-10-23 11:00:00,27.59,27.76,27.54,27.56,75200.0,26.8779,27.0436,26.8292,26.8487,75200.0
2008-10-23 11:05:00,27.56,27.69,27.44,27.59,32400.0,26.8487,26.9754,26.7318,26.8779,32400.0
2008-10-23 11:10:00,27.59,27.67,27.36,27.38,27700.0,26.8779,26.9559,26.6539,26.6734,27700.0
2008-10-23 11:15:00,27.4,27.47,27.25,27.41,43300.0,26.6929,26.761,26.5467,26.7026,43300.0
2008-10-23 11:20:00,27.4,27.49,27.36,27.47,53400.0,26.6929,26.7805,26.6539,26.761,53400.0
2008-10-23 11:25:00,27.48,27.49,27.34,27.44,43600.0,26.7708,26.7805,26.6344,26.7318,43600.0
2008-10-23 11:30:00,27.43,27.5,27.22,27.26,33600.0,26.7221,26.7903,26.5175,26.5565,33600.0
2008-10-23 11:35:00,27.25,27.43,27.25,27.33,43500.0,26.5467,26.7221,26.5467,26.6247,43500.0
2008-10-23 11:40:00,27.33,27.33,27.08,27.1,53800.0,26.6247,26.6247,26.3811,26.4006,53800.0
2008-10-23 11:45:00,27.11,27.18,27.04,27.09,24900.0,26.4103,26.4785,26.3421,26.3909,24900.0
2008-10-23 11:50:00,27.1,27.24,27.0,27.03,29600.0,26.4006,26.537,26.3032,26.3324,29600.0
2008-10-23 11:55:00,27.03,27.14,26.97,27.14,39600.0,26.3324,26.4396,26.2739,26.4396,39600.0
2008-10-23 12:00:00,27.13,27.14,26.89,26.9,35200.0,26.4298,26.4396,26.196,26.2058,35200.0
2008-10-23 12:05:00,26.9,26.93,26.75,26.76,41500.0,26.2058,26.235,26.0596,26.0694,41500.0
2008-10-23 12:10:00,26.75,26.91,26.73,26.89,30200.0,26.0596,26.2155,26.0401,26.196,30200.0
2008-10-23 12:15:00,26.9,26.93,26.69,26.72,48900.0,26.2058,26.235,26.0012,26.0304,48900.0
2008-10-23 12:20:00,26.68,26.77,26.53,26.55,37300.0,25.9914,26.0791,25.8453,25.8648,37300.0
2008-10-23 12:25:00,26.53,26.58,26.31,26.42,60900.0,25.8453,25.894,25.631,25.7381,60900.0
2008-10-23 12:30:00,26.42,26.53,26.33,26.41,50300.0,25.7381,25.8453,25.6505,25.7284,50300.0
2008-10-23 12:35:00,26.4,26.54,26.29,26.41,63900.0,25.7187,25.855,25.6115,25.7284,63900.0
2008-10-23 12:40:00,26.41,26.47,26.2,26.43,52800.0,25.7284,25.7869,25.5238,25.7479,52800.0
2008-10-23 12:45:00,26.43,26.65,26.41,26.47,81900.0,25.7479,25.9622,25.7284,25.7869,81900.0
2008-10-23 12:50:00,26.48,26.65,26.45,26.54,56400.0,25.7966,25.9622,25.7674,25.855,56400.0
2008-10-23 12:55:00,26.55,26.57,26.26,26.31,62200.0,25.8648,25.8843,25.5823,25.631,62200.0
2008-10-23 13:00:00,26.3,26.48,26.24,26.29,62200.0,25.6212,25.7966,25.5628,25.6115,62200.0
2008-10-23 13:05:00,26.27,26.39,26.14,26.32,60200.0,25.592,25.7089,25.4654,25.6407,60200.0
2008-10-23 13:10:00,26.31,26.35,26.2,26.29,42100.0,25.631,25.67,25.5238,25.6115,42100.0
2008-10-23 13:15:00,26.29,26.57,26.27,26.43,43600.0,25.6115,25.8843,25.592,25.7479,43600.0
2008-10-23 13:20:00,26.43,26.46,26.36,26.36,34400.0,25.7479,25.7771,25.6797,25.6797,34400.0
2008-10-23 13:25:00,26.35,26.47,26.25,26.25,41000.0,25.67,25.7869,25.5725,25.5725,41000.0
2008-10-23 13:30:00,26.24,26.35,26.07,26.07,43100.0,25.5628,25.67,25.3972,25.3972,43100.0
2008-10-23 13:35:00,26.07,26.33,26.07,26.11,59500.0,25.3972,25.6505,25.3972,25.4361,59500.0
2008-10-23 13:40:00,26.1,26.35,26.1,26.17,63300.0,25.4264,25.67,25.4264,25.4946,63300.0
2008-10-23 13:45:00,26.15,26.21,26.02,26.05,50400.0,25.4751,25.5336,25.3485,25.3777,50400.0
2008-10-23 13:50:00,26.05,26.13,25.97,26.12,61000.0,25.3777,25.4556,25.2998,25.4459,61000.0
2008-10-23 13:55:00,26.1,26.15,26.0,26.03,43800.0,25.4264,25.4751,25.329,25.3582,43800.0
2008-10-23 14:00:00,26.02,26.02,25.72,25.8,94600.0,25.3485,25.3485,25.0562,25.1341,94600.0
2008-10-23 14:05:00,25.78,25.92,25.7,25.77,46600.0,25.1147,25.251,25.0367,25.1049,46600.0
2008-10-23 14:10:00,25.78,25.85,25.55,25.66,73300.0,25.1147,25.1829,24.8906,24.9978,73300.0
2008-10-23 14:15:00,25.67,25.77,25.5,25.5,72300.0,25.0075,25.1049,24.8419,24.8419,72300.0
2008-10-23 14:20:00,25.51,25.56,25.3,25.55,71600.0,24.8516,24.9003,24.647,24.8906,71600.0
2008-10-23 14:25:00,25.55,25.73,25.54,25.73,67200.0,24.8906,25.066,24.8809,25.066,67200.0
2008-10-23 14:30:00,25.73,25.9,25.57,25.84,70200.0,25.066,25.2316,24.9101,25.1731,70200.0
2008-10-23 14:35:00,25.81,26.11,25.77,26.11,63200.0,25.1439,25.4361,25.1049,25.4361,63200.0
2008-10-23 14:40:00,26.11,26.15,25.75,25.91,65300.0,25.4361,25.4751,25.0854,25.2413,65300.0
2008-10-23 14:45:00,25.92,26.04,25.57,25.57,61500.0,25.251,25.368,24.9101,24.9101,61500.0
2008-10-23 14:50:00,25.59,25.85,25.59,25.65,72400.0,24.9296,25.1829,24.9296,24.988,72400.0
2008-10-23 14:55:00,25.65,25.75,25.48,25.75,106900.0,24.988,25.0854,24.8224,25.0854,106900.0
2008-10-23 15:00:00,25.75,25.98,25.59,25.88,77900.0,25.0854,25.3095,24.9296,25.2121,77900.0
2008-10-23 15:05:00,25.86,26.36,25.77,26.33,144900.0,25.1926,25.6797,25.1049,25.6505,144900.0
2008-10-23 15:10:00,26.35,26.57,26.21,26.49,137800.0,25.67,25.8843,25.5336,25.8063,137800.0
2008-10-23 15:15:00,26.46,26.47,26.02,26.05,97100.0,25.7771,25.7869,25.3485,25.3777,97100.0
2008-10-23 15:20:00,26.07,26.45,25.96,26.21,104200.0,25.3972,25.7674,25.29,25.5336,104200.0
2008-10-23 15:25:00,26.22,26.26,26.05,26.12,103400.0,25.5433,25.5823,25.3777,25.4459,103400.0
2008-10-23 15:30:00,26.11,26.16,25.71,25.85,128300.0,25.4361,25.4849,25.0465,25.1829,128300.0
2008-10-23 15:35:00,25.87,26.17,25.78,25.78,127300.0,25.2023,25.4946,25.1147,25.1147,127300.0
2008-10-23 15:40:00,25.77,26.37,25.71,26.37,121700.0,25.1049,25.6894,25.0465,25.6894,121700.0
2008-10-23 15:45:00,26.35,26.93,26.33,26.82,189800.0,25.67,26.235,25.6505,26.1278,189800.0
2008-10-23 15:50:00,26.82,26.92,26.57,26.6,141100.0,26.1278,26.2252,25.8843,25.9135,141100.0
2008-10-23 15:55:00,26.59,26.86,26.54,26.79,174500.0,25.9038,26.1668,25.855,26.0986,174500.0
2008-10-24 09:30:00,25.78,26.39,24.75,25.28,105500.0,25.1147,25.7089,24.1112,24.6276,105500.0
2008-10-24 09:35:00,25.28,25.8,24.95,25.36,65600.0,24.6276,25.1341,24.3061,24.7055,65600.0
2008-10-24 09:40:00,25.33,25.44,25.05,25.32,85800.0,24.6763,24.7834,24.4035,24.6665,85800.0
2008-10-24 09:45:00,25.24,25.73,25.19,25.61,65800.0,24.5886,25.066,24.5399,24.949,65800.0
2008-10-24 09:50:00,25.64,25.64,25.2,25.43,99300.0,24.9783,24.9783,24.5496,24.7737,99300.0
2008-10-24 09:55:00,25.44,26.03,25.3,25.74,107400.0,24.7834,25.3582,24.647,25.0757,107400.0
2008-10-24 10:00:00,25.74,26.35,25.74,26.05,108100.0,25.0757,25.67,25.0757,25.3777,108100.0
2008-10-24 10:05:00,26.0,26.05,25.49,25.65,70300.0,25.329,25.3777,24.8321,24.988,70300.0
2008-10-24 10:10:00,25.59,25.59,25.21,25.49,53300.0,24.9296,24.9296,24.5594,24.8321,53300.0
2008-10-24 10:15:00,25.44,25.77,25.2,25.53,64200.0,24.7834,25.1049,24.5496,24.8711,64200.0
2008-10-24 10:20:00,25.53,25.62,25.42,25.45,49700.0,24.8711,24.9588,24.764,24.7932,49700.0
2008-10-24 10:25:00,25.43,25.43,25.07,25.28,39800.0,24.7737,24.7737,24.423,24.6276,39800.0
2008-10-24 10:30:00,25.28,25.35,25.15,25.25,31000.0,24.6276,24.6958,24.5009,24.5983,31000.0
2008-10-24 10:35:00,25.25,25.44,25.13,25.23,29800.0,24.5983,24.7834,24.4814,24.5789,29800.0
2008-10-24 10:40:00,25.21,25.31,25.04,25.31,26200.0,24.5594,24.6568,24.3938,24.6568,26200.0
2008-10-24 10:45:00,25.34,25.37,25.19,25.26,47000.0,24.686,24.7152,24.5399,24.6081,47000.0
2008-10-24 10:50:00,25.28,25.46,25.26,25.41,38800.0,24.6276,24.8029,24.6081,24.7542,38800.0
2008-10-24 10:55:00,25.43,25.54,25.35,25.47,34900.0,24.7737,24.8809,24.6958,24.8127,34900.0
2008-10-24 11:00:00,25.46,25.62,25.46,25.57,35600.0,24.8029,24.9588,24.8029,24.9101,35600.0
2008-10-24 11:05:00,25.56,25.68,25.56,25.56,30000.0,24.9003,25.0172,24.9003,24.9003,30000.0
2008-10-24 11:10:00,25.56,25.56,25.28,25.28,32400.0,24.9003,24.9003,24.6276,24.6276,32400.0
2008-10-24 11:15:00,25.28,25.46,25.24,25.45,44900.0,24.6276,24.8029,24.5886,24.7932,44900.0
2008-10-24 11:20:00,25.48,25.88,25.46,25.72,36300.0,24.8224,25.2121,24.8029,25.0562,36300.0
2008-10-24 11:25:00,25.75,25.85,25.59,25.74,40900.0,25.0854,25.1829,24.9296,25.0757,40900.0
2008-10-24 11:30:00,25.74,25.9,25.65,25.72,32400.0,25.0757,25.2316,24.988,25.0562,32400.0
2008-10-24 11:35:00,25.74,26.13,25.73,26.06,46700.0,25.0757,25.4556,25.066,25.3874,46700.0
2008-10-24 11:40:00,26.08,26.1,25.84,26.02,29900.0,25.4069,25.4264,25.1731,25.3485,29900.0
2008-10-24 11:45:00,26.02,26.14,25.99,26.09,46600.0,25.3485,25.4654,25.3192,25.4167,46600.0
2008-10-24 11:50:00,26.09,26.09,25.86,25.91,40600.0,25.4167,25.4167,25.1926,25.2413,40600.0
2008-10-24 11:55:00,25.91,25.97,25.87,25.87,22900.0,25.2413,25.2998,25.2023,25.2023,22900.0
2008-10-24 12:00:00,25.87,25.87,25.65,25.8,26400.0,25.2023,25.2023,24.988,25.1341,26400.0
2008-10-24 12:05:00,25.8,25.95,25.77,25.92,26600.0,25.1341,25.2803,25.1049,25.251,26600.0
2008-10-24 12:10:00,25.92,26.07,25.84,26.04,29900.0,25.251,25.3972,25.1731,25.368,29900.0
2008-10-24 12:15:00,26.02,26.02,25.8,25.86,31000.0,25.3485,25.3485,25.1341,25.1926,31000.0
2008-10-24 12:20:00,25.87,25.97,25.6,25.6,42600.0,25.2023,25.2998,24.9393,24.9393,42600.0
2008-10-24 12:25:00,25.6,25.68,25.55,25.56,54500.0,24.9393,25.0172,24.8906,24.9003,54500.0
2008-10-24 12:30:00,25.55,25.68,25.52,25.54,53500.0,24.8906,25.0172,24.8614,24.8809,53500.0
2008-10-24 12:35:00,25.54,25.72,25.53,25.62,21600.0,24.8809,25.0562,24.8711,24.9588,21600.0
2008-10-24 12:40:00,25.61,25.63,25.45,25.46,56300.0,24.949,24.9685,24.7932,24.8029,56300.0
2008-10-24 12:45:00,25.45,25.54,25.35,25.5,35300.0,24.7932,24.8809,24.6958,24.8419,35300.0
2008-10-24 12:50:00,25.51,25.75,25.5,25.75,41100.0,24.8516,25.0854,24.8419,25.0854,41100.0
2008-10-24 12:55:00,25.75,25.87,25.65,25.71,67800.0,25.0854,25.2023,24.988,25.0465,67800.0
2008-10-24 13:00:00,25.71,25.8,25.63,25.65,111600.0,25.0465,25.1341,24.9685,24.988,111600.0
2008-10-24 13:05:00,25.65,25.76,25.62,25.69,27600.0,24.988,25.0952,24.9588,25.027,27600.0
2008-10-24 13:10:00,25.74,25.81,25.66,25.76,20200.0,25.0757,25.1439,24.9978,25.0952,20200.0
2008-10-24 13:15:00,25.72,26.01,25.66,25.94,39200.0,25.0562,25.3387,24.9978,25.2705,39200.0
2008-10-24 13:20:00,25.94,26.01,25.8,25.83,34900.0,25.2705,25.3387,25.1341,25.1634,34900.0
2008-10-24 13:25:00,25.83,25.86,25.71,25.78,31200.0,25.1634,25.1926,25.0465,25.1147,31200.0
2008-10-24 13:30:00,25.76,25.77,25.47,25.53,46400.0,25.0952,25.1049,24.8127,24.8711,46400.0
2008-10-24 13:35:00,25.53,25.67,25.52,25.56,33500.0,24.8711,25.0075,24.8614,24.9003,33500.0
2008-10-24 13:40:00,25.54,25.64,25.5,25.63,34400.0,24.8809,24.9783,24.8419,24.9685,34400.0
2008-10-24 13:45:00,25.64,25.65,25.31,25.31,60900.0,24.9783,24.988,24.6568,24.6568,60900.0
2008-10-24 13:50:00,25.32,25.51,25.31,25.44,78200.0,24.6665,24.8516,24.6568,24.7834,78200.0
2008-10-24 13:55:00,25.43,25.6,25.43,25.48,118700.0,24.7737,24.9393,24.7737,24.8224,118700.0
2008-10-24 14:00:00,25.48,25.52,25.37,25.39,93700.0,24.8224,24.8614,24.7152,24.7347,93700.0
2008-10-24 14:05:00,25.39,25.58,25.38,25.55,55700.0,24.7347,24.9198,24.725,24.8906,55700.0
2008-10-24 14:10:00,25.58,25.77,25.47,25.51,50200.0,24.9198,25.1049,24.8127,24.8516,50200.0
2008-10-24 14:15:00,25.51,25.69,25.5,25.67,45500.0,24.8516,25.027,24.8419,25.0075,45500.0
2008-10-24 14:20:00,25.69,25.7,25.4,25.49,67500.0,25.027,25.0367,24.7445,24.8321,67500.0
2008-10-24 14:25:00,25.52,25.56,25.36,25.44,43500.0,24.8614,24.9003,24.7055,24.7834,43500.0
2008-10-24 14:30:00,25.43,25.71,25.43,25.65,73900.0,24.7737,25.0465,24.7737,24.988,73900.0
2008-10-24 14:35:00,25.65,25.76,25.6,25.64,49200.0,24.988,25.0952,24.9393,24.9783,49200.0
2008-10-24 14:40:00,25.64,25.72,25.49,25.57,73400.0,24.9783,25.0562,24.8321,24.9101,73400.0
2008-10-24 14:45:00,25.59,25.59,25.34,25.36,56900.0,24.9296,24.9296,24.686,24.7055,56900.0
2008-10-24 14:50:00,25.37,25.66,25.36,25.63,44500.0,24.7152,24.9978,24.7055,24.9685,44500.0
2008-10-24 14:55:00,25.64,25.92,25.56,25.83,119600.0,24.9783,25.251,24.9003,25.1634,119600.0
2008-10-24 15:00:00,25.83,26.15,25.75,25.8,119500.0,25.1634,25.4751,25.0854,25.1341,119500.0
2008-10-24 15:05:00,25.81,25.94,25.7,25.84,139600.0,25.1439,25.2705,25.0367,25.1731,139600.0
2008-10-24 15:10:00,25.84,26.04,25.61,25.67,112200.0,25.1731,25.368,24.949,25.0075,112200.0
2008-10-24 15:15:00,25.68,25.83,25.46,25.58,154900.0,25.0172,25.1634,24.8029,24.9198,154900.0
2008-10-24 15:20:00,25.57,25.97,25.39,25.75,105000.0,24.9101,25.2998,24.7347,25.0854,105000.0
2008-10-24 15:25:00,25.76,25.76,25.42,25.61,137000.0,25.0952,25.0952,24.764,24.949,137000.0
2008-10-24 15:30:00,25.6,25.6,25.19,25.43,166500.0,24.9393,24.9393,24.5399,24.7737,166500.0
2008-10-24 15:35:00,25.42,25.42,25.05,25.18,122000.0,24.764,24.764,24.4035,24.5301,122000.0
2008-10-24 15:40:00,25.19,25.31,25.16,25.22,138500.0,24.5399,24.6568,24.5107,24.5691,138500.0
2008-10-24 15:45:00,25.23,25.25,24.92,24.99,170100.0,24.5789,24.5983,24.2769,24.345,170100.0
2008-10-24 15:50:00,24.97,25.23,24.9,25.15,246000.0,24.3256,24.5789,24.2574,24.5009,246000.0
2008-10-24 15:55:00,25.15,25.16,24.78,24.83,298400.0,24.5009,24.5107,24.1405,24.1892,298400.0
2008-10-27 09:30:00,24.27,24.74,24.27,24.32,79500.0,23.6436,24.1015,23.6436,23.6923,79500.0
2008-10-27 09:35:00,24.3,24.42,24.1,24.38,71100.0,23.6729,23.7898,23.478,23.7508,71100.0
2008-10-27 09:40:00,24.32,24.47,24.22,24.46,86100.0,23.6923,23.8385,23.5949,23.8287,86100.0
2008-10-27 09:45:00,24.47,24.49,23.78,23.82,111000.0,23.8385,23.858,23.1663,23.2052,111000.0
2008-10-27 09:50:00,23.82,24.21,23.73,24.21,151100.0,23.2052,23.5852,23.1176,23.5852,151100.0
2008-10-27 09:55:00,24.2,24.3,23.93,24.3,94700.0,23.5754,23.6729,23.3124,23.6729,94700.0
2008-10-27 10:00:00,24.32,24.44,24.19,24.33,114100.0,23.6923,23.8092,23.5657,23.7021,114100.0
2008-10-27 10:05:00,24.32,24.45,24.24,24.41,91000.0,23.6923,23.819,23.6144,23.78,91000.0
2008-10-27 10:10:00,24.42,24.43,24.19,24.19,56800.0,23.7898,23.7995,23.5657,23.5657,56800.0
2008-10-27 10:15:00,24.21,24.25,24.08,24.11,74800.0,23.5852,23.6241,23.4585,23.4878,74800.0
2008-10-27 10:20:00,24.1,24.11,23.8,23.82,119800.0,23.478,23.4878,23.1858,23.2052,119800.0
2008-10-27 10:25:00,23.83,23.92,23.61,23.61,117200.0,23.215,23.3027,23.0007,23.0007,117200.0
2008-10-27 10:30:00,23.61,23.7,23.57,23.67,99000.0,23.0007,23.0883,22.9617,23.0591,99000.0
2008-10-27 10:35:00,23.66,23.81,23.52,23.56,82100.0,23.0494,23.1955,22.913,22.952,82100.0
2008-10-27 10:40:00,23.55,23.56,23.42,23.51,127300.0,22.9422,22.952,22.8156,22.9032,127300.0
2008-10-27 10:45:00,23.51,23.53,23.4,23.49,66000.0,22.9032,22.9227,22.7961,22.8838,66000.0
2008-10-27 10:50:00,23.5,23.69,23.49,23.64,81200.0,22.8935,23.0786,22.8838,23.0299,81200.0
2008-10-27 10:55:00,23.65,23.94,23.63,23.94,73200.0,23.0396,23.3221,23.0201,23.3221,73200.0
2008-10-27 11:00:00,23.93,24.04,23.91,23.93,138700.0,23.3124,23.4196,23.2929,23.3124,138700.0
2008-10-27 11:05:00,23.93,24.19,23.81,24.17,68300.0,23.3124,23.5657,23.1955,23.5462,68300.0
2008-10-27 11:10:00,24.17,24.18,24.07,24.17,70800.0,23.5462,23.556,23.4488,23.5462,70800.0
2008-10-27 11:15:00,24.17,24.22,23.96,23.99,51900.0,23.5462,23.5949,23.3416,23.3709,51900.0
2008-10-27 11:20:00,24.0,24.02,23.73,23.75,70300.0,23.3806,23.4001,23.1176,23.1371,70300.0
2008-10-27 11:25:00,23.75,23.76,23.63,23.75,65600.0,23.1371,23.1468,23.0201,23.1371,65600.0
2008-10-27 11:30:00,23.75,23.75,23.53,23.57,53900.0,23.1371,23.1371,22.9227,22.9617,53900.0
2008-10-27 11:35:00,23.56,23.64,23.49,23.55,64700.0,22.952,23.0299,22.8838,22.9422,64700.0
2008-10-27 11:40:00,23.55,23.64,23.49,23.56,66000.0,22.9422,23.0299,22.8838,22.952,66000.0
2008-10-27 11:45:00,23.56,23.65,23.46,23.47,70900.0,22.952,23.0396,22.8545,22.8643,70900.0
2008-10-27 11:50:00,23.47,23.82,23.43,23.8,48900.0,22.8643,23.2052,22.8253,23.1858,48900.0
2008-10-27 11:55:00,23.8,23.85,23.71,23.84,55200.0,23.1858,23.2345,23.0981,23.2247,55200.0
2008-10-27 12:00:00,23.84,24.19,23.84,24.18,80400.0,23.2247,23.5657,23.2247,23.556,80400.0
2008-10-27 12:05:00,24.17,24.34,24.03,24.29,83200.0,23.5462,23.7118,23.4098,23.6631,83200.0
2008-10-27 12:10:00,24.3,24.38,24.04,24.18,149200.0,23.6729,23.7508,23.4196,23.556,149200.0
2008-10-27 12:15:00,24.18,24.18,23.93,23.96,28700.0,23.556,23.556,23.3124,23.3416,28700.0
2008-10-27 12:20:00,23.95,24.0,23.88,23.96,32600.0,23.3319,23.3806,23.2637,23.3416,32600.0
2008-10-27 12:25:00,23.93,24.09,23.86,23.9,43700.0,23.3124,23.4683,23.2442,23.2832,43700.0
2008-10-27 12:30:00,23.89,24.07,23.84,23.91,47100.0,23.2734,23.4488,23.2247,23.2929,47100.0
2008-10-27 12:35:00,23.91,24.11,23.85,24.09,43000.0,23.2929,23.4878,23.2345,23.4683,43000.0
2008-10-27 12:40:00,24.1,24.21,23.99,24.09,40500.0,23.478,23.5852,23.3709,23.4683,40500.0
2008-10-27 12:45:00,24.08,24.08,23.88,23.9,45500.0,23.4585,23.4585,23.2637,23.2832,45500.0
2008-10-27 12:50:00,23.91,24.19,23.86,24.18,47300.0,23.2929,23.5657,23.2442,23.556,47300.0
2008-10-27 12:55:00,24.18,24.24,24.09,24.22,40400.0,23.556,23.6144,23.4683,23.5949,40400.0
2008-10-27 13:00:00,24.22,24.22,24.05,24.1,55900.0,23.5949,23.5949,23.4293,23.478,55900.0
2008-10-27 13:05:00,24.1,24.13,23.86,23.92,82100.0,23.478,23.5072,23.2442,23.3027,82100.0
2008-10-27 13:10:00,23.96,24.16,23.96,24.01,63400.0,23.3416,23.5365,23.3416,23.3903,63400.0
2008-10-27 13:15:00,24.0,24.11,23.95,23.99,35400.0,23.3806,23.4878,23.3319,23.3709,35400.0
2008-10-27 13:20:00,23.97,24.11,23.96,24.11,30500.0,23.3514,23.4878,23.3416,23.4878,30500.0
2008-10-27 13:25:00,24.09,24.14,23.96,24.14,87900.0,23.4683,23.517,23.3416,23.517,87900.0
2008-10-27 13:30:00,24.16,24.34,24.11,24.29,40800.0,23.5365,23.7118,23.4878,23.6631,40800.0
2008-10-27 13:35:00,24.28,24.29,24.06,24.09,82300.0,23.6534,23.6631,23.4391,23.4683,82300.0
2008-10-27 13:40:00,24.1,24.13,24.07,24.08,94800.0,23.478,23.5072,23.4488,23.4585,94800.0
2008-10-27 13:45:00,24.08,24.11,24.01,24.05,45300.0,23.4585,23.4878,23.3903,23.4293,45300.0
2008-10-27 13:50:00,24.05,24.05,23.96,24.0,46900.0,23.4293,23.4293,23.3416,23.3806,46900.0
2008-10-27 13:55:00,24.0,24.01,23.77,23.89,113600.0,23.3806,23.3903,23.1565,23.2734,113600.0
2008-10-27 14:00:00,23.89,23.98,23.82,23.95,61700.0,23.2734,23.3611,23.2052,23.3319,61700.0
2008-10-27 14:05:00,23.96,24.09,23.88,24.08,60700.0,23.3416,23.4683,23.2637,23.4585,60700.0
2008-10-27 14:10:00,24.09,24.13,23.94,23.96,54200.0,23.4683,23.5072,23.3221,23.3416,54200.0
2008-10-27 14:15:00,23.97,23.99,23.88,23.9,29300.0,23.3514,23.3709,23.2637,23.2832,29300.0
2008-10-27 14:20:00,23.9,23.98,23.82,23.9,49900.0,23.2832,23.3611,23.2052,23.2832,49900.0
2008-10-27 14:25:00,23.91,23.98,23.77,23.78,34200.0,23.2929,23.3611,23.1565,23.1663,34200.0
2008-10-27 14:30:00,23.78,23.86,23.72,23.73,45500.0,23.1663,23.2442,23.1078,23.1176,45500.0
2008-10-27 14:35:00,23.74,23.86,23.72,23.73,57600.0,23.1273,23.2442,23.1078,23.1176,57600.0
2008-10-27 14:40:00,23.72,23.84,23.65,23.73,74800.0,23.1078,23.2247,23.0396,23.1176,74800.0
2008-10-27 14:45:00,23.73,23.82,23.68,23.69,62900.0,23.1176,23.2052,23.0689,23.0786,62900.0
2008-10-27 14:50:00,23.67,23.71,23.49,23.65,133500.0,23.0591,23.0981,22.8838,23.0396,133500.0
2008-10-27 14:55:00,23.65,23.69,23.3,23.36,124100.0,23.0396,23.0786,22.6987,22.7571,124100.0
2008-10-27 15:00:00,23.37,23.5,23.37,23.39,84800.0,22.7669,22.8935,22.7669,22.7863,84800.0
2008-10-27 15:05:00,23.39,23.57,23.38,23.53,84000.0,22.7863,22.9617,22.7766,22.9227,84000.0
2008-10-27 15:10:00,23.53,23.69,23.52,23.69,86300.0,22.9227,23.0786,22.913,23.0786,86300.0
2008-10-27 15:15:00,23.68,23.74,23.49,23.51,87700.0,23.0689,23.1273,22.8838,22.9032,87700.0
2008-10-27 15:20:00,23.5,23.67,23.31,23.36,168300.0,22.8935,23.0591,22.7084,22.7571,168300.0
2008-10-27 15:25:00,23.36,23.48,23.33,23.48,137800.0,22.7571,22.874,22.7279,22.874,137800.0
2008-10-27 15:30:00,23.49,23.56,23.36,23.51,144000.0,22.8838,22.952,22.7571,22.9032,144000.0
2008-10-27 15:35:00,23.51,23.58,23.41,23.46,162600.0,22.9032,22.9714,22.8058,22.8545,162600.0
2008-10-27 15:40:00,23.46,23.5,23.37,23.48,128300.0,22.8545,22.8935,22.7669,22.874,128300.0
2008-10-27 15:45:00,23.48,23.51,23.34,23.49,95000.0,22.874,22.9032,22.7376,22.8838,95000.0
2008-10-27 15:50:00,23.51,23.53,23.2,23.2,135600.0,22.9032,22.9227,22.6012,22.6012,135600.0
2008-10-27 15:55:00,23.2,23.22,22.73,22.79,345600.0,22.6012,22.6207,22.1434,22.2018,345600.0
2008-10-28 09:30:00,23.39,23.62,23.39,23.53,95800.0,22.7863,23.0104,22.7863,22.9227,95800.0
2008-10-28 09:35:00,23.55,23.64,23.45,23.52,63300.0,22.9422,23.0299,22.8448,22.913,63300.0
2008-10-28 09:40:00,23.5,23.82,23.5,23.64,89800.0,22.8935,23.2052,22.8935,23.0299,89800.0
2008-10-28 09:45:00,23.61,24.03,23.6,23.96,129800.0,23.0007,23.4098,22.9909,23.3416,129800.0
2008-10-28 09:50:00,23.95,24.24,23.95,24.2,118100.0,23.3319,23.6144,23.3319,23.5754,118100.0
2008-10-28 09:55:00,24.2,24.37,24.1,24.13,99600.0,23.5754,23.7411,23.478,23.5072,99600.0
2008-10-28 10:00:00,24.13,24.17,23.86,23.94,161500.0,23.5072,23.5462,23.2442,23.3221,161500.0
2008-10-28 10:05:00,23.94,24.01,23.81,23.82,125000.0,23.3221,23.3903,23.1955,23.2052,125000.0
2008-10-28 10:10:00,23.84,24.05,23.83,24.03,105600.0,23.2247,23.4293,23.215,23.4098,105600.0
2008-10-28 10:15:00,24.02,24.07,23.96,24.02,117500.0,23.4001,23.4488,23.3416,23.4001,117500.0
2008-10-28 10:20:00,24.03,24.13,23.87,23.89,62800.0,23.4098,23.5072,23.254,23.2734,62800.0
2008-10-28 10:25:00,23.89,24.01,23.78,23.81,106200.0,23.2734,23.3903,23.1663,23.1955,106200.0
2008-10-28 10:30:00,23.8,23.84,23.71,23.71,58800.0,23.1858,23.2247,23.0981,23.0981,58800.0
2008-10-28 10:35:00,23.71,23.84,23.71,23.73,77200.0,23.0981,23.2247,23.0981,23.1176,77200.0
2008-10-28 10:40:00,23.74,23.75,23.66,23.73,92600.0,23.1273,23.1371,23.0494,23.1176,92600.0
2008-10-28 10:45:00,23.73,23.9,23.69,23.86,62500.0,23.1176,23.2832,23.0786,23.2442,62500.0
2008-10-28 10:50:00,23.86,23.9,23.7,23.72,50400.0,23.2442,23.2832,23.0883,23.1078,50400.0
2008-10-28 10:55:00,23.7,23.72,23.55,23.7,87700.0,23.0883,23.1078,22.9422,23.0883,87700.0
2008-10-28 11:00:00,23.7,23.86,23.68,23.79,112200.0,23.0883,23.2442,23.0689,23.176,112200.0
2008-10-28 11:05:00,23.8,23.88,23.77,23.8,77500.0,23.1858,23.2637,23.1565,23.1858,77500.0
2008-10-28 11:10:00,23.82,23.93,23.8,23.92,64200.0,23.2052,23.3124,23.1858,23.3027,64200.0
2008-10-28 11:15:00,23.92,24.04,23.87,23.92,68500.0,23.3027,23.4196,23.254,23.3027,68500.0
2008-10-28 11:20:00,23.92,24.0,23.87,23.91,36600.0,23.3027,23.3806,23.254,23.2929,36600.0
2008-10-28 11:25:00,23.91,23.92,23.8,23.83,53400.0,23.2929,23.3027,23.1858,23.215,53400.0
2008-10-28 11:30:00,23.83,24.06,23.79,24.01,86300.0,23.215,23.4391,23.176,23.3903,86300.0
2008-10-28 11:35:00,24.01,24.06,23.95,23.97,53900.0,23.3903,23.4391,23.3319,23.3514,53900.0
2008-10-28 11:40:00,23.97,24.13,23.9,24.03,56200.0,23.3514,23.5072,23.2832,23.4098,56200.0
2008-10-28 11:45:00,24.03,24.05,23.91,23.93,31500.0,23.4098,23.4293,23.2929,23.3124,31500.0
2008-10-28 11:50:00,23.93,23.95,23.9,23.91,48000.0,23.3124,23.3319,23.2832,23.2929,48000.0
2008-10-28 11:55:00,23.92,23.94,23.8,23.8,45600.0,23.3027,23.3221,23.1858,23.1858,45600.0
2008-10-28 12:00:00,23.79,23.82,23.67,23.7,155100.0,23.176,23.2052,23.0591,23.0883,155100.0
2008-10-28 12:05:00,23.7,23.74,23.67,23.72,45100.0,23.0883,23.1273,23.0591,23.1078,45100.0
2008-10-28 12:10:00,23.72,23.72,23.69,23.7,48600.0,23.1078,23.1078,23.0786,23.0883,48600.0
2008-10-28 12:15:00,23.7,23.77,23.7,23.74,91400.0,23.0883,23.1565,23.0883,23.1273,91400.0
2008-10-28 12:20:00,23.74,23.74,23.69,23.72,67700.0,23.1273,23.1273,23.0786,23.1078,67700.0
2008-10-28 12:25:00,23.72,23.8,23.62,23.77,465200.0,23.1078,23.1858,23.0104,23.1565,465200.0
2008-10-28 12:30:00,23.78,23.79,23.65,23.73,89200.0,23.1663,23.176,23.0396,23.1176,89200.0
2008-10-28 12:35:00,23.74,23.79,23.65,23.65,42300.0,23.1273,23.176,23.0396,23.0396,42300.0
2008-10-28 12:40:00,23.65,23.74,23.58,23.69,59000.0,23.0396,23.1273,22.9714,23.0786,59000.0
2008-10-28 12:45:00,23.69,23.78,23.64,23.7,61300.0,23.0786,23.1663,23.0299,23.0883,61300.0
2008-10-28 12:50:00,23.7,23.76,23.64,23.68,52400.0,23.0883,23.1468,23.0299,23.0689,52400.0
2008-10-28 12:55:00,23.67,23.8,23.64,23.68,28500.0,23.0591,23.1858,23.0299,23.0689,28500.0
2008-10-28 13:00:00,23.69,23.71,23.63,23.7,23800.0,23.0786,23.0981,23.0201,23.0883,23800.0
2008-10-28 13:05:00,23.69,23.88,23.68,23.8,38600.0,23.0786,23.2637,23.0689,23.1858,38600.0
2008-10-28 13:10:00,23.8,23.92,23.78,23.86,30500.0,23.1858,23.3027,23.1663,23.2442,30500.0
2008-10-28 13:15:00,23.86,23.88,23.84,23.86,58800.0,23.2442,23.2637,23.2247,23.2442,58800.0
2008-10-28 13:20:00,23.86,23.86,23.81,23.83,34500.0,23.2442,23.2442,23.1955,23.215,34500.0
2008-10-28 13:25:00,23.82,23.82,23.74,23.77,41900.0,23.2052,23.2052,23.1273,23.1565,41900.0
2008-10-28 13:30:00,23.76,23.77,23.71,23.71,55200.0,23.1468,23.1565,23.0981,23.0981,55200.0
2008-10-28 13:35:00,23.71,23.72,23.53,23.59,76500.0,23.0981,23.1078,22.9227,22.9812,76500.0
2008-10-28 13:40:00,23.6,23.68,23.6,23.68,60100.0,22.9909,23.0689,22.9909,23.0689,60100.0
2008-10-28 13:45:00,23.68,23.73,23.65,23.66,18500.0,23.0689,23.1176,23.0396,23.0494,18500.0
2008-10-28 13:50:00,23.64,23.69,23.6,23.66,35900.0,23.0299,23.0786,22.9909,23.0494,35900.0
2008-10-28 13:55:00,23.66,23.67,23.52,23.53,65700.0,23.0494,23.0591,22.913,22.9227,65700.0
2008-10-28 14:00:00,23.52,23.63,23.5,23.59,40200.0,22.913,23.0201,22.8935,22.9812,40200.0
2008-10-28 14:05:00,23.58,23.64,23.56,23.56,49000.0,22.9714,23.0299,22.952,22.952,49000.0
2008-10-28 14:10:00,23.57,23.77,23.55,23.76,37700.0,22.9617,23.1565,22.9422,23.1468,37700.0
2008-10-28 14:15:00,23.77,23.84,23.72,23.8,51800.0,23.1565,23.2247,23.1078,23.1858,51800.0
2008-10-28 14:20:00,23.81,24.06,23.81,24.04,67300.0,23.1955,23.4391,23.1955,23.4196,67300.0
2008-10-28 14:25:00,24.04,24.12,23.96,24.06,60100.0,23.4196,23.4975,23.3416,23.4391,60100.0
2008-10-28 14:30:00,24.06,24.22,24.06,24.14,35200.0,23.4391,23.5949,23.4391,23.517,35200.0
2008-10-28 14:35:00,24.15,24.23,24.08,24.2,44200.0,23.5267,23.6047,23.4585,23.5754,44200.0
2008-10-28 14:40:00,24.21,24.46,24.12,24.44,122900.0,23.5852,23.8287,23.4975,23.8092,122900.0
2008-10-28 14:45:00,24.41,24.58,24.41,24.56,64700.0,23.78,23.9456,23.78,23.9261,64700.0
2008-10-28 14:50:00,24.57,24.83,24.51,24.78,158200.0,23.9359,24.1892,23.8774,24.1405,158200.0
2008-10-28 14:55:00,24.8,24.88,24.71,24.74,90800.0,24.16,24.2379,24.0723,24.1015,90800.0
2008-10-28 15:00:00,24.75,24.82,24.57,24.62,111500.0,24.1112,24.1794,23.9359,23.9846,111500.0
2008-10-28 15:05:00,24.61,24.62,24.45,24.47,79500.0,23.9749,23.9846,23.819,23.8385,79500.0
2008-10-28 15:10:00,24.49,24.71,24.4,24.69,122800.0,23.858,24.0723,23.7703,24.0528,122800.0
2008-10-28 15:15:00,24.72,24.99,24.66,24.93,108400.0,24.082,24.345,24.0236,24.2866,108400.0
2008-10-28 15:20:00,24.94,25.24,24.94,25.14,137800.0,24.2963,24.5886,24.2963,24.4912,137800.0
2008-10-28 15:25:00,25.12,25.27,25.08,25.18,89800.0,24.4717,24.6178,24.4327,24.5301,89800.0
2008-10-28 15:30:00,25.17,25.33,25.07,25.31,128900.0,24.5204,24.6763,24.423,24.6568,128900.0
2008-10-28 15:35:00,25.31,25.45,25.24,25.29,144200.0,24.6568,24.7932,24.5886,24.6373,144200.0
2008-10-28 15:40:00,25.29,25.59,25.26,25.59,141500.0,24.6373,24.9296,24.6081,24.9296,141500.0
2008-10-28 15:45:00,25.59,25.77,25.45,25.76,127500.0,24.9296,25.1049,24.7932,25.0952,127500.0
2008-10-28 15:50:00,25.76,26.25,25.75,26.23,322100.0,25.0952,25.5725,25.0854,25.553,322100.0
2008-10-28 15:55:00,26.24,26.71,26.22,26.62,427500.0,25.5628,26.0207,25.5433,25.933,427500.0
2008-10-29 09:30:00,26.5,26.79,25.81,25.99,103800.0,25.8161,26.0986,25.1439,25.3192,103800.0
2008-10-29 09:35:00,25.99,26.37,25.81,26.37,105200.0,25.3192,25.6894,25.1439,25.6894,105200.0
2008-10-29 09:40:00,26.32,26.49,26.18,26.37,60300.0,25.6407,25.8063,25.5043,25.6894,60300.0
2008-10-29 09:45:00,26.34,26.52,26.18,26.52,80200.0,25.6602,25.8356,25.5043,25.8356,80200.0
2008-10-29 09:50:00,26.51,26.76,26.46,26.65,124100.0,25.8258,26.0694,25.7771,25.9622,124100.0
2008-10-29 09:55:00,26.63,26.79,26.63,26.7,81200.0,25.9427,26.0986,25.9427,26.0109,81200.0
2008-10-29 10:00:00,26.7,26.8,26.57,26.72,110600.0,26.0109,26.1083,25.8843,26.0304,110600.0
2008-10-29 10:05:00,26.73,27.19,26.69,27.16,82800.0,26.0401,26.4883,26.0012,26.459,82800.0
2008-10-29 10:10:00,27.17,27.28,27.06,27.23,101300.0,26.4688,26.5759,26.3616,26.5272,101300.0
2008-10-29 10:15:00,27.24,27.43,27.22,27.31,66000.0,26.537,26.7221,26.5175,26.6052,66000.0
2008-10-29 10:20:00,27.3,27.58,27.28,27.53,130100.0,26.5954,26.8682,26.5759,26.8195,130100.0
2008-10-29 10:25:00,27.53,27.64,27.32,27.32,82900.0,26.8195,26.9267,26.6149,26.6149,82900.0
2008-10-29 10:30:00,27.32,27.39,27.05,27.07,81300.0,26.6149,26.6831,26.3519,26.3714,81300.0
2008-10-29 10:35:00,27.08,27.08,26.79,26.81,67600.0,26.3811,26.3811,26.0986,26.1181,67600.0
2008-10-29 10:40:00,26.8,26.84,26.65,26.79,46000.0,26.1083,26.1473,25.9622,26.0986,46000.0
2008-10-29 10:45:00,26.79,26.85,26.64,26.67,54200.0,26.0986,26.157,25.9525,25.9817,54200.0
2008-10-29 10:50:00,26.66,26.76,26.45,26.47,62100.0,25.9719,26.0694,25.7674,25.7869,62100.0
2008-10-29 10:55:00,26.49,26.65,26.49,26.6,41600.0,25.8063,25.9622,25.8063,25.9135,41600.0
2008-10-29 11:00:00,26.61,26.71,26.56,26.69,64700.0,25.9232,26.0207,25.8745,26.0012,64700.0
2008-10-29 11:05:00,26.67,26.81,26.62,26.66,42100.0,25.9817,26.1181,25.933,25.9719,42100.0
2008-10-29 11:10:00,26.65,26.74,26.48,26.74,57700.0,25.9622,26.0499,25.7966,26.0499,57700.0
2008-10-29 11:15:00,26.74,26.84,26.59,26.84,30400.0,26.0499,26.1473,25.9038,26.1473,30400.0
2008-10-29 11:20:00,26.84,26.88,26.68,26.88,30300.0,26.1473,26.1863,25.9914,26.1863,30300.0
2008-10-29 11:25:00,26.88,26.88,26.71,26.79,32900.0,26.1863,26.1863,26.0207,26.0986,32900.0
2008-10-29 11:30:00,26.79,26.8,26.67,26.74,45000.0,26.0986,26.1083,25.9817,26.0499,45000.0
2008-10-29 11:35:00,26.73,26.8,26.71,26.75,30600.0,26.0401,26.1083,26.0207,26.0596,30600.0
2008-10-29 11:40:00,26.77,26.85,26.75,26.83,59100.0,26.0791,26.157,26.0596,26.1376,59100.0
2008-10-29 11:45:00,26.82,27.01,26.8,26.99,48600.0,26.1278,26.3129,26.1083,26.2934,48600.0
2008-10-29 11:50:00,26.99,27.12,26.99,27.01,49200.0,26.2934,26.4201,26.2934,26.3129,49200.0
2008-10-29 11:55:00,27.02,27.09,26.98,27.06,41100.0,26.3227,26.3909,26.2837,26.3616,41100.0
2008-10-29 12:00:00,27.06,27.09,26.95,26.96,28500.0,26.3616,26.3909,26.2545,26.2642,28500.0
2008-10-29 12:05:00,26.99,27.08,26.9,27.06,24500.0,26.2934,26.3811,26.2058,26.3616,24500.0
2008-10-29 12:10:00,27.06,27.09,27.02,27.05,24500.0,26.3616,26.3909,26.3227,26.3519,24500.0
2008-10-29 12:15:00,27.05,27.05,26.96,27.0,23100.0,26.3519,26.3519,26.2642,26.3032,23100.0
2008-10-29 12:20:00,27.0,27.13,27.0,27.13,15300.0,26.3032,26.4298,26.3032,26.4298,15300.0
2008-10-29 12:25:00,27.14,27.32,27.12,27.28,33800.0,26.4396,26.6149,26.4201,26.5759,33800.0
2008-10-29 12:30:00,27.28,27.58,27.27,27.58,64500.0,26.5759,26.8682,26.5662,26.8682,64500.0
2008-10-29 12:35:00,27.58,27.69,27.54,27.62,54200.0,26.8682,26.9754,26.8292,26.9072,54200.0
2008-10-29 12:40:00,27.61,27.61,27.49,27.52,51800.0,26.8974,26.8974,26.7805,26.8098,51800.0
2008-10-29 12:45:00,27.52,27.55,27.37,27.45,70600.0,26.8098,26.839,26.6636,26.7416,70600.0
2008-10-29 12:50:00,27.45,27.47,27.39,27.4,39900.0,26.7416,26.761,26.6831,26.6929,39900.0
2008-10-29 12:55:00,27.4,27.5,27.22,27.23,43700.0,26.6929,26.7903,26.5175,26.5272,43700.0
2008-10-29 13:00:00,27.23,27.29,27.18,27.19,74100.0,26.5272,26.5857,26.4785,26.4883,74100.0
2008-10-29 13:05:00,27.19,27.2,27.14,27.18,56200.0,26.4883,26.498,26.4396,26.4785,56200.0
2008-10-29 13:10:00,27.18,27.19,27.13,27.19,61700.0,26.4785,26.4883,26.4298,26.4883,61700.0
2008-10-29 13:15:00,27.2,27.42,27.2,27.41,52600.0,26.498,26.7123,26.498,26.7026,52600.0
2008-10-29 13:20:00,27.41,27.67,27.41,27.67,76600.0,26.7026,26.9559,26.7026,26.9559,76600.0
2008-10-29 13:25:00,27.66,27.7,27.64,27.7,80400.0,26.9461,26.9851,26.9267,26.9851,80400.0
2008-10-29 13:30:00,27.7,27.71,27.65,27.68,105600.0,26.9851,26.9949,26.9364,26.9656,105600.0
2008-10-29 13:35:00,27.68,28.05,27.68,28.01,118500.0,26.9656,27.3261,26.9656,27.2871,118500.0
2008-10-29 13:40:00,27.98,27.99,27.8,27.85,60000.0,27.2579,27.2676,27.0825,27.1312,60000.0
2008-10-29 13:45:00,27.85,27.98,27.85,27.92,72900.0,27.1312,27.2579,27.1312,27.1994,72900.0
2008-10-29 13:50:00,27.93,28.04,27.92,28.02,43500.0,27.2092,27.3163,27.1994,27.2969,43500.0
2008-10-29 13:55:00,28.02,28.05,27.77,27.77,57400.0,27.2969,27.3261,27.0533,27.0533,57400.0
2008-10-29 14:00:00,27.76,27.89,27.75,27.79,45900.0,27.0436,27.1702,27.0338,27.0728,45900.0
2008-10-29 14:05:00,27.79,27.79,27.62,27.73,55200.0,27.0728,27.0728,26.9072,27.0143,55200.0
2008-10-29 14:10:00,27.72,27.99,27.7,27.93,48000.0,27.0046,27.2676,26.9851,27.2092,48000.0
2008-10-29 14:15:00,27.9,27.99,27.29,27.55,92300.0,27.1799,27.2676,26.5857,26.839,92300.0
2008-10-29 14:20:00,27.54,27.89,27.06,27.29,107500.0,26.8292,27.1702,26.3616,26.5857,107500.0
2008-10-29 14:25:00,27.3,27.52,27.08,27.44,122800.0,26.5954,26.8098,26.3811,26.7318,122800.0
2008-10-29 14:30:00,27.48,27.52,27.0,27.18,99900.0,26.7708,26.8098,26.3032,26.4785,99900.0
2008-10-29 14:35:00,27.19,27.61,27.19,27.61,64600.0,26.4883,26.8974,26.4883,26.8974,64600.0
2008-10-29 14:40:00,27.6,27.79,27.59,27.75,67000.0,26.8877,27.0728,26.8779,27.0338,67000.0
2008-10-29 14:45:00,27.75,27.94,27.7,27.88,70500.0,27.0338,27.2189,26.9851,27.1605,70500.0
2008-10-29 14:50:00,27.87,27.9,27.66,27.67,65700.0,27.1507,27.1799,26.9461,26.9559,65700.0
2008-10-29 14:55:00,27.68,28.04,27.61,28.0,95200.0,26.9656,27.3163,26.8974,27.2774,95200.0
2008-10-29 15:00:00,27.96,28.07,27.77,27.87,80200.0,27.2384,27.3456,27.0533,27.1507,80200.0
2008-10-29 15:05:00,27.85,28.18,27.8,27.98,116900.0,27.1312,27.4527,27.0825,27.2579,116900.0
2008-10-29 15:10:00,27.99,28.18,27.88,28.16,93400.0,27.2676,27.4527,27.1605,27.4332,93400.0
2008-10-29 15:15:00,28.16,28.92,28.09,28.9,241300.0,27.4332,28.1736,27.365,28.1541,241300.0
2008-10-29 15:20:00,28.91,29.12,28.73,28.75,180500.0,28.1639,28.3685,27.9885,28.008,180500.0
2008-10-29 15:25:00,28.75,28.99,28.68,28.87,199700.0,28.008,28.2418,27.9398,28.1249,199700.0
2008-10-29 15:30:00,28.88,29.08,28.72,28.83,271500.0,28.1347,28.3295,27.9788,28.0859,271500.0
2008-10-29 15:35:00,28.82,29.19,28.79,29.08,215900.0,28.0762,28.4367,28.047,28.3295,215900.0
2008-10-29 15:40:00,29.08,29.32,28.79,28.98,251500.0,28.3295,28.5633,28.047,28.2321,251500.0
2008-10-29 15:45:00,28.97,29.3,28.84,29.23,179500.0,28.2223,28.5438,28.0957,28.4756,179500.0
2008-10-29 15:50:00,29.24,29.4,28.84,28.87,311700.0,28.4854,28.6412,28.0957,28.1249,311700.0
2008-10-29 15:55:00,28.85,29.08,27.88,28.07,381000.0,28.1054,28.3295,27.1605,27.3456,381000.0
2008-10-30 09:30:00,29.13,29.25,28.58,28.67,101400.0,28.3782,28.4951,27.8424,27.9301,101400.0
2008-10-30 09:35:00,28.63,28.68,28.25,28.3,81000.0,27.8911,27.9398,27.5209,27.5696,81000.0
2008-10-30 09:40:00,28.3,28.75,28.25,28.38,56000.0,27.5696,28.008,27.5209,27.6476,56000.0
2008-10-30 09:45:00,28.35,28.75,28.35,28.43,69500.0,27.6183,28.008,27.6183,27.6963,69500.0
2008-10-30 09:50:00,28.43,28.48,28.0,28.23,100100.0,27.6963,27.745,27.2774,27.5014,100100.0
2008-10-30 09:55:00,28.23,28.32,27.87,28.22,82000.0,27.5014,27.5891,27.1507,27.4917,82000.0
2008-10-30 10:00:00,28.23,28.29,27.81,28.08,58100.0,27.5014,27.5599,27.0923,27.3553,58100.0
2008-10-30 10:05:00,28.11,28.11,27.73,27.8,66500.0,27.3845,27.3845,27.0143,27.0825,66500.0
2008-10-30 10:10:00,27.81,28.01,27.56,27.6,115400.0,27.0923,27.2871,26.8487,26.8877,115400.0
2008-10-30 10:15:00,27.6,27.85,27.5,27.5,79900.0,26.8877,27.1312,26.7903,26.7903,79900.0
2008-10-30 10:20:00,27.5,27.58,27.27,27.45,86100.0,26.7903,26.8682,26.5662,26.7416,86100.0
2008-10-30 10:25:00,27.46,27.68,27.4,27.42,81800.0,26.7513,26.9656,26.6929,26.7123,81800.0
2008-10-30 10:30:00,27.42,27.53,27.3,27.42,48800.0,26.7123,26.8195,26.5954,26.7123,48800.0
2008-10-30 10:35:00,27.44,27.46,27.16,27.24,49300.0,26.7318,26.7513,26.459,26.537,49300.0
2008-10-30 10:40:00,27.25,27.42,27.15,27.35,74400.0,26.5467,26.7123,26.4493,26.6441,74400.0
2008-10-30 10:45:00,27.36,27.44,27.25,27.42,63600.0,26.6539,26.7318,26.5467,26.7123,63600.0
2008-10-30 10:50:00,27.43,27.44,27.2,27.34,65100.0,26.7221,26.7318,26.498,26.6344,65100.0
2008-10-30 10:55:00,27.35,27.42,27.17,27.17,64500.0,26.6441,26.7123,26.4688,26.4688,64500.0
2008-10-30 11:00:00,27.16,27.44,27.15,27.3,74300.0,26.459,26.7318,26.4493,26.5954,74300.0
2008-10-30 11:05:00,27.29,27.44,27.17,27.4,69900.0,26.5857,26.7318,26.4688,26.6929,69900.0
2008-10-30 11:10:00,27.42,27.51,27.17,27.27,47400.0,26.7123,26.8,26.4688,26.5662,47400.0
2008-10-30 11:15:00,27.27,27.34,26.86,26.91,90600.0,26.5662,26.6344,26.1668,26.2155,90600.0
2008-10-30 11:20:00,26.92,26.98,26.8,26.88,49300.0,26.2252,26.2837,26.1083,26.1863,49300.0
2008-10-30 11:25:00,26.9,26.94,26.7,26.76,49200.0,26.2058,26.2447,26.0109,26.0694,49200.0
2008-10-30 11:30:00,26.77,26.83,26.7,26.7,59100.0,26.0791,26.1376,26.0109,26.0109,59100.0
2008-10-30 11:35:00,26.7,26.92,26.62,26.92,56000.0,26.0109,26.2252,25.933,26.2252,56000.0
2008-10-30 11:40:00,26.92,27.0,26.77,26.83,67700.0,26.2252,26.3032,26.0791,26.1376,67700.0
2008-10-30 11:45:00,26.86,26.89,26.58,26.69,31000.0,26.1668,26.196,25.894,26.0012,31000.0
2008-10-30 11:50:00,26.68,26.84,26.53,26.55,66200.0,25.9914,26.1473,25.8453,25.8648,66200.0
2008-10-30 11:55:00,26.55,26.9,26.5,26.75,55000.0,25.8648,26.2058,25.8161,26.0596,55000.0
2008-10-30 12:00:00,26.75,27.03,26.72,27.02,57800.0,26.0596,26.3324,26.0304,26.3227,57800.0
2008-10-30 12:05:00,27.01,27.14,26.96,26.99,50300.0,26.3129,26.4396,26.2642,26.2934,50300.0
2008-10-30 12:10:00,26.98,27.31,26.97,27.27,65100.0,26.2837,26.6052,26.2739,26.5662,65100.0
2008-10-30 12:15:00,27.27,27.37,27.22,27.26,62700.0,26.5662,26.6636,26.5175,26.5565,62700.0
2008-10-30 12:20:00,27.26,27.51,27.26,27.35,43900.0,26.5565,26.8,26.5565,26.6441,43900.0
2008-10-30 12:25:00,27.35,27.35,27.11,27.15,47700.0,26.6441,26.6441,26.4103,26.4493,47700.0
2008-10-30 12:30:00,27.15,27.44,27.09,27.34,28000.0,26.4493,26.7318,26.3909,26.6344,28000.0
2008-10-30 12:35:00,27.33,27.34,27.17,27.2,23000.0,26.6247,26.6344,26.4688,26.498,23000.0
2008-10-30 12:40:00,27.21,27.29,27.14,27.15,21100.0,26.5078,26.5857,26.4396,26.4493,21100.0
2008-10-30 12:45:00,27.14,27.24,27.06,27.24,18900.0,26.4396,26.537,26.3616,26.537,18900.0
2008-10-30 12:50:00,27.24,27.25,27.01,27.08,20700.0,26.537,26.5467,26.3129,26.3811,20700.0
2008-10-30 12:55:00,27.08,27.09,26.9,26.93,24800.0,26.3811,26.3909,26.2058,26.235,24800.0
2008-10-30 13:00:00,26.93,27.06,26.9,27.0,17900.0,26.235,26.3616,26.2058,26.3032,17900.0
2008-10-30 13:05:00,27.03,27.35,27.0,27.35,30000.0,26.3324,26.6441,26.3032,26.6441,30000.0
2008-10-30 13:10:00,27.37,27.55,27.27,27.5,37400.0,26.6636,26.839,26.5662,26.7903,37400.0
2008-10-30 13:15:00,27.52,27.76,27.47,27.64,38800.0,26.8098,27.0436,26.761,26.9267,38800.0
2008-10-30 13:20:00,27.63,27.78,27.56,27.58,73700.0,26.9169,27.063,26.8487,26.8682,73700.0
2008-10-30 13:25:00,27.57,27.71,27.45,27.45,43900.0,26.8585,26.9949,26.7416,26.7416,43900.0
2008-10-30 13:30:00,27.46,27.58,27.4,27.54,35400.0,26.7513,26.8682,26.6929,26.8292,35400.0
2008-10-30 13:35:00,27.52,27.7,27.48,27.59,60800.0,26.8098,26.9851,26.7708,26.8779,60800.0
2008-10-30 13:40:00,27.58,27.61,27.33,27.36,57100.0,26.8682,26.8974,26.6247,26.6539,57100.0
2008-10-30 13:45:00,27.37,27.4,27.31,27.37,37000.0,26.6636,26.6929,26.6052,26.6636,37000.0
2008-10-30 13:50:00,27.38,27.67,27.38,27.59,157200.0,26.6734,26.9559,26.6734,26.8779,157200.0
2008-10-30 13:55:00,27.58,27.7,27.47,27.6,48000.0,26.8682,26.9851,26.761,26.8877,48000.0
2008-10-30 14:00:00,27.55,27.76,27.52,27.69,52200.0,26.839,27.0436,26.8098,26.9754,52200.0
2008-10-30 14:05:00,27.67,27.95,27.66,27.88,77900.0,26.9559,27.2287,26.9461,27.1605,77900.0
2008-10-30 14:10:00,27.88,27.93,27.7,27.78,24200.0,27.1605,27.2092,26.9851,27.063,24200.0
2008-10-30 14:15:00,27.81,27.81,27.63,27.68,23400.0,27.0923,27.0923,26.9169,26.9656,23400.0
2008-10-30 14:20:00,27.68,27.94,27.68,27.92,29900.0,26.9656,27.2189,26.9656,27.1994,29900.0
2008-10-30 14:25:00,27.92,28.03,27.85,27.87,35400.0,27.1994,27.3066,27.1312,27.1507,35400.0
2008-10-30 14:30:00,27.87,27.89,27.74,27.88,35500.0,27.1507,27.1702,27.0241,27.1605,35500.0
2008-10-30 14:35:00,27.89,28.1,27.83,27.84,27300.0,27.1702,27.3748,27.1118,27.1215,27300.0
2008-10-30 14:40:00,27.85,28.03,27.76,27.81,39300.0,27.1312,27.3066,27.0436,27.0923,39300.0
2008-10-30 14:45:00,27.82,28.01,27.78,27.99,47300.0,27.102,27.2871,27.063,27.2676,47300.0
2008-10-30 14:50:00,28.02,28.02,27.79,27.79,64100.0,27.2969,27.2969,27.0728,27.0728,64100.0
2008-10-30 14:55:00,27.79,27.81,27.61,27.77,49300.0,27.0728,27.0923,26.8974,27.0533,49300.0
2008-10-30 15:00:00,27.77,27.83,27.64,27.66,51100.0,27.0533,27.1118,26.9267,26.9461,51100.0
2008-10-30 15:05:00,27.66,27.86,27.63,27.71,96100.0,26.9461,27.141,26.9169,26.9949,96100.0
2008-10-30 15:10:00,27.71,27.71,27.51,27.51,124100.0,26.9949,26.9949,26.8,26.8,124100.0
2008-10-30 15:15:00,27.5,27.63,27.37,27.46,152600.0,26.7903,26.9169,26.6636,26.7513,152600.0
2008-10-30 15:20:00,27.44,27.47,27.27,27.47,124300.0,26.7318,26.761,26.5662,26.761,124300.0
2008-10-30 15:25:00,27.47,27.51,27.27,27.39,123300.0,26.761,26.8,26.5662,26.6831,123300.0
2008-10-30 15:30:00,27.39,27.5,27.14,27.22,127700.0,26.6831,26.7903,26.4396,26.5175,127700.0
2008-10-30 15:35:00,27.22,27.24,26.97,27.04,145500.0,26.5175,26.537,26.2739,26.3421,145500.0
2008-10-30 15:40:00,27.03,27.21,26.94,27.01,138600.0,26.3324,26.5078,26.2447,26.3129,138600.0
2008-10-30 15:45:00,27.01,27.33,26.83,27.27,163600.0,26.3129,26.6247,26.1376,26.5662,163600.0
2008-10-30 15:50:00,27.27,27.57,27.22,27.47,241000.0,26.5662,26.8585,26.5175,26.761,241000.0
2008-10-30 15:55:00,27.47,27.75,27.45,27.72,334800.0,26.761,27.0338,26.7416,27.0046,334800.0
2008-10-31 09:30:00,23.97,24.65,23.65,24.19,868000.0,23.3514,24.0138,23.0396,23.5657,868000.0
2008-10-31 09:35:00,24.2,24.63,24.1,24.53,608000.0,23.5754,23.9943,23.478,23.8969,608000.0
2008-10-31 09:40:00,24.49,24.5,22.7,22.77,684300.0,23.858,23.8677,22.1142,22.1823,684300.0
2008-10-31 09:45:00,22.77,23.16,22.45,22.93,692300.0,22.1823,22.5623,21.8706,22.3382,692300.0
2008-10-31 09:50:00,22.92,23.0,22.1,22.1,589100.0,22.3285,22.4064,21.5296,21.5296,589100.0
2008-10-31 09:55:00,22.11,22.49,21.91,22.19,678000.0,21.5394,21.9096,21.3445,21.6173,678000.0
2008-10-31 10:00:00,22.18,22.81,22.0,22.81,579200.0,21.6076,22.2213,21.4322,22.2213,579200.0
2008-10-31 10:05:00,22.81,22.9,22.6,22.82,467300.0,22.2213,22.309,22.0167,22.2311,467300.0
2008-10-31 10:10:00,22.82,23.1,22.73,22.75,937300.0,22.2311,22.5038,22.1434,22.1629,937300.0
2008-10-31 10:15:00,22.74,22.87,22.5,22.56,202100.0,22.1531,22.2798,21.9193,21.9778,202100.0
2008-10-31 10:20:00,22.55,22.78,22.4,22.61,299700.0,21.968,22.1921,21.8219,22.0265,299700.0
2008-10-31 10:25:00,22.61,23.22,22.48,23.14,372700.0,22.0265,22.6207,21.8998,22.5428,372700.0
2008-10-31 10:30:00,23.12,23.24,22.79,22.8,369300.0,22.5233,22.6402,22.2018,22.2116,369300.0
2008-10-31 10:35:00,22.81,23.0,22.8,22.99,355100.0,22.2213,22.4064,22.2116,22.3967,355100.0
2008-10-31 10:40:00,23.02,23.04,22.84,22.93,225900.0,22.4259,22.4454,22.2505,22.3382,225900.0
2008-10-31 10:45:00,22.94,22.95,22.84,22.9,260800.0,22.348,22.3577,22.2505,22.309,260800.0
2008-10-31 10:50:00,22.9,22.99,22.9,22.96,327300.0,22.309,22.3967,22.309,22.3674,327300.0
2008-10-31 10:55:00,22.97,23.33,22.94,23.24,273400.0,22.3772,22.7279,22.348,22.6402,273400.0
2008-10-31 11:00:00,23.24,23.44,23.18,23.41,294200.0,22.6402,22.8351,22.5818,22.8058,294200.0
2008-10-31 11:05:00,23.41,23.5,23.25,23.25,239100.0,22.8058,22.8935,22.65,22.65,239100.0
2008-10-31 11:10:00,23.25,23.26,23.02,23.13,182600.0,22.65,22.6597,22.4259,22.5331,182600.0
2008-10-31 11:15:00,23.13,23.3,23.12,23.29,196900.0,22.5331,22.6987,22.5233,22.6889,196900.0
2008-10-31 11:20:00,23.3,23.33,23.23,23.23,171200.0,22.6987,22.7279,22.6305,22.6305,171200.0
2008-10-31 11:25:00,23.23,23.36,23.15,23.32,158600.0,22.6305,22.7571,22.5525,22.7181,158600.0
2008-10-31 11:30:00,23.32,23.55,23.27,23.35,344200.0,22.7181,22.9422,22.6694,22.7474,344200.0
2008-10-31 11:35:00,23.35,23.48,23.32,23.43,185100.0,22.7474,22.874,22.7181,22.8253,185100.0
2008-10-31 11:40:00,23.42,23.51,23.42,23.51,194700.0,22.8156,22.9032,22.8156,22.9032,194700.0
2008-10-31 11:45:00,23.51,23.55,23.35,23.35,239700.0,22.9032,22.9422,22.7474,22.7474,239700.0
2008-10-31 11:50:00,23.36,23.67,23.35,23.67,128500.0,22.7571,23.0591,22.7474,23.0591,128500.0
2008-10-31 11:55:00,23.67,23.67,23.46,23.46,156800.0,23.0591,23.0591,22.8545,22.8545,156800.0
2008-10-31 12:00:00,23.47,23.47,23.42,23.44,157400.0,22.8643,22.8643,22.8156,22.8351,157400.0
2008-10-31 12:05:00,23.44,23.44,23.26,23.3,175900.0,22.8351,22.8351,22.6597,22.6987,175900.0
2008-10-31 12:10:00,23.3,23.34,23.2,23.33,171900.0,22.6987,22.7376,22.6012,22.7279,171900.0
2008-10-31 12:15:00,23.33,23.33,23.25,23.29,141000.0,22.7279,22.7279,22.65,22.6889,141000.0
2008-10-31 12:20:00,23.3,23.36,23.09,23.16,198900.0,22.6987,22.7571,22.4941,22.5623,198900.0
2008-10-31 12:25:00,23.16,23.28,23.16,23.2,76500.0,22.5623,22.6792,22.5623,22.6012,76500.0
2008-10-31 12:30:00,23.2,23.28,23.11,23.15,67700.0,22.6012,22.6792,22.5136,22.5525,67700.0
2008-10-31 12:35:00,23.15,23.16,22.96,22.99,150000.0,22.5525,22.5623,22.3674,22.3967,150000.0
2008-10-31 12:40:00,22.98,23.03,22.95,23.02,137600.0,22.3869,22.4356,22.3577,22.4259,137600.0
2008-10-31 12:45:00,23.02,23.1,22.97,22.99,326200.0,22.4259,22.5038,22.3772,22.3967,326200.0
2008-10-31 12:50:00,23.0,23.01,22.98,23.0,197900.0,22.4064,22.4161,22.3869,22.4064,197900.0
2008-10-31 12:55:00,23.0,23.01,22.99,23.0,101100.0,22.4064,22.4161,22.3967,22.4064,101100.0
2008-10-31 13:00:00,22.99,23.01,22.89,22.91,325400.0,22.3967,22.4161,22.2992,22.3187,325400.0
2008-10-31 13:05:00,22.91,22.92,22.84,22.88,220400.0,22.3187,22.3285,22.2505,22.2895,220400.0
2008-10-31 13:10:00,22.88,23.0,22.87,22.99,191500.0,22.2895,22.4064,22.2798,22.3967,191500.0
2008-10-31 13:15:00,22.99,23.02,22.98,23.0,329000.0,22.3967,22.4259,22.3869,22.4064,329000.0
2008-10-31 13:20:00,23.0,23.02,22.99,23.0,212200.0,22.4064,22.4259,22.3967,22.4064,212200.0
2008-10-31 13:25:00,23.0,23.0,22.93,22.93,157000.0,22.4064,22.4064,22.3382,22.3382,157000.0
2008-10-31 13:30:00,22.94,22.98,22.82,22.95,137500.0,22.348,22.3869,22.2311,22.3577,137500.0
2008-10-31 13:35:00,22.96,22.96,22.88,22.88,119400.0,22.3674,22.3674,22.2895,22.2895,119400.0
2008-10-31 13:40:00,22.88,22.91,22.85,22.87,164700.0,22.2895,22.3187,22.2603,22.2798,164700.0
2008-10-31 13:45:00,22.86,22.9,22.86,22.88,165300.0,22.27,22.309,22.27,22.2895,165300.0
2008-10-31 13:50:00,22.88,22.98,22.87,22.96,168100.0,22.2895,22.3869,22.2798,22.3674,168100.0
2008-10-31 13:55:00,22.97,23.01,22.95,22.98,173600.0,22.3772,22.4161,22.3577,22.3869,173600.0
2008-10-31 14:00:00,22.98,23.01,22.98,22.99,159200.0,22.3869,22.4161,22.3869,22.3967,159200.0
2008-10-31 14:05:00,23.0,23.26,22.99,23.01,241600.0,22.4064,22.6597,22.3967,22.4161,241600.0
2008-10-31 14:10:00,23.01,23.07,22.99,23.0,202000.0,22.4161,22.4746,22.3967,22.4064,202000.0
2008-10-31 14:15:00,23.0,23.01,22.94,23.0,724900.0,22.4064,22.4161,22.348,22.4064,724900.0
2008-10-31 14:20:00,22.99,23.15,22.96,23.0,311600.0,22.3967,22.5525,22.3674,22.4064,311600.0
2008-10-31 14:25:00,23.01,23.01,22.97,23.0,133600.0,22.4161,22.4161,22.3772,22.4064,133600.0
2008-10-31 14:30:00,23.01,23.05,22.99,23.05,1827400.0,22.4161,22.4551,22.3967,22.4551,1827400.0
2008-10-31 14:35:00,23.04,23.07,23.01,23.03,69000.0,22.4454,22.4746,22.4161,22.4356,69000.0
2008-10-31 14:40:00,23.03,23.18,22.99,23.15,191800.0,22.4356,22.5818,22.3967,22.5525,191800.0
2008-10-31 14:45:00,23.15,23.15,23.0,23.05,145700.0,22.5525,22.5525,22.4064,22.4551,145700.0
2008-10-31 14:50:00,23.05,23.21,23.04,23.2,144200.0,22.4551,22.611,22.4454,22.6012,144200.0
2008-10-31 14:55:00,23.2,23.43,23.2,23.42,318500.0,22.6012,22.8253,22.6012,22.8156,318500.0
2008-10-31 15:00:00,23.43,23.57,23.42,23.49,270500.0,22.8253,22.9617,22.8156,22.8838,270500.0
2008-10-31 15:05:00,23.49,23.55,23.37,23.4,297300.0,22.8838,22.9422,22.7669,22.7961,297300.0
2008-10-31 15:10:00,23.41,23.43,23.2,23.22,295900.0,22.8058,22.8253,22.6012,22.6207,295900.0
2008-10-31 15:15:00,23.21,23.27,22.92,22.94,269500.0,22.611,22.6694,22.3285,22.348,269500.0
2008-10-31 15:20:00,22.94,23.28,22.89,23.23,433200.0,22.348,22.6792,22.2992,22.6305,433200.0
2008-10-31 15:25:00,23.23,23.43,23.0,23.01,361600.0,22.6305,22.8253,22.4064,22.4161,361600.0
2008-10-31 15:30:00,23.01,23.24,23.0,23.06,183700.0,22.4161,22.6402,22.4064,22.4649,183700.0
2008-10-31 15:35:00,23.06,23.18,23.0,23.18,222900.0,22.4649,22.5818,22.4064,22.5818,222900.0
2008-10-31 15:40:00,23.18,23.18,22.88,22.88,325100.0,22.5818,22.5818,22.2895,22.2895,325100.0
2008-10-31 15:45:00,22.89,22.92,22.74,22.9,231700.0,22.2992,22.3285,22.1531,22.309,231700.0
2008-10-31 15:50:00,22.91,22.91,22.65,22.72,464400.0,22.3187,22.3187,22.0654,22.1336,464400.0
2008-10-31 15:55:00,22.71,22.95,22.71,22.84,693400.0,22.1239,22.3577,22.1239,22.2505,693400.0
2008-11-03 09:30:00,22.99,23.09,22.82,22.86,264200.0,22.3967,22.4941,22.2311,22.27,264200.0
2008-11-03 09:35:00,22.85,23.26,22.83,23.0,325700.0,22.2603,22.6597,22.2408,22.4064,325700.0
2008-11-03 09:40:00,23.03,23.46,23.0,23.42,200400.0,22.4356,22.8545,22.4064,22.8156,200400.0
2008-11-03 09:45:00,23.44,23.59,23.4,23.5,193500.0,22.8351,22.9812,22.7961,22.8935,193500.0
2008-11-03 09:50:00,23.5,23.51,23.25,23.29,132300.0,22.8935,22.9032,22.65,22.6889,132300.0
2008-11-03 09:55:00,23.3,23.31,23.16,23.16,67400.0,22.6987,22.7084,22.5623,22.5623,67400.0
2008-11-03 10:00:00,23.14,23.22,23.0,23.04,186000.0,22.5428,22.6207,22.4064,22.4454,186000.0
2008-11-03 10:05:00,23.04,23.18,23.0,23.18,75200.0,22.4454,22.5818,22.4064,22.5818,75200.0
2008-11-03 10:10:00,23.18,23.23,23.1,23.15,77400.0,22.5818,22.6305,22.5038,22.5525,77400.0
2008-11-03 10:15:00,23.14,23.17,23.09,23.13,51200.0,22.5428,22.572,22.4941,22.5331,51200.0
2008-11-03 10:20:00,23.12,23.15,23.05,23.05,61500.0,22.5233,22.5525,22.4551,22.4551,61500.0
2008-11-03 10:25:00,23.05,23.05,23.0,23.02,39500.0,22.4551,22.4551,22.4064,22.4259,39500.0
2008-11-03 10:30:00,23.02,23.09,23.0,23.06,61000.0,22.4259,22.4941,22.4064,22.4649,61000.0
2008-11-03 10:35:00,23.06,23.06,22.99,23.03,66100.0,22.4649,22.4649,22.3967,22.4356,66100.0
2008-11-03 10:40:00,23.03,23.1,23.0,23.01,84600.0,22.4356,22.5038,22.4064,22.4161,84600.0
2008-11-03 10:45:00,23.0,23.15,23.0,23.14,96100.0,22.4064,22.5525,22.4064,22.5428,96100.0
2008-11-03 10:50:00,23.14,23.15,23.03,23.06,65700.0,22.5428,22.5525,22.4356,22.4649,65700.0
2008-11-03 10:55:00,23.05,23.09,23.05,23.09,42800.0,22.4551,22.4941,22.4551,22.4941,42800.0
2008-11-03 11:00:00,23.09,23.11,23.08,23.08,44100.0,22.4941,22.5136,22.4843,22.4843,44100.0
2008-11-03 11:05:00,23.08,23.1,23.07,23.1,38600.0,22.4843,22.5038,22.4746,22.5038,38600.0
2008-11-03 11:10:00,23.1,23.13,23.08,23.08,56300.0,22.5038,22.5331,22.4843,22.4843,56300.0
2008-11-03 11:15:00,23.08,23.09,23.04,23.04,126700.0,22.4843,22.4941,22.4454,22.4454,126700.0
2008-11-03 11:20:00,23.04,23.04,23.0,23.01,50500.0,22.4454,22.4454,22.4064,22.4161,50500.0
2008-11-03 11:25:00,23.01,23.04,23.0,23.01,154200.0,22.4161,22.4454,22.4064,22.4161,154200.0
2008-11-03 11:30:00,23.01,23.01,22.98,23.0,78000.0,22.4161,22.4161,22.3869,22.4064,78000.0
2008-11-03 11:35:00,23.0,23.01,22.99,23.0,93300.0,22.4064,22.4161,22.3967,22.4064,93300.0
2008-11-03 11:40:00,23.0,23.01,22.99,23.0,74600.0,22.4064,22.4161,22.3967,22.4064,74600.0
2008-11-03 11:45:00,23.0,23.01,22.99,23.01,148200.0,22.4064,22.4161,22.3967,22.4161,148200.0
2008-11-03 11:50:00,23.01,23.1,23.0,23.1,37500.0,22.4161,22.5038,22.4064,22.5038,37500.0
2008-11-03 11:55:00,23.1,23.13,23.09,23.11,108800.0,22.5038,22.5331,22.4941,22.5136,108800.0
2008-11-03 12:00:00,23.11,23.13,23.08,23.1,154400.0,22.5136,22.5331,22.4843,22.5038,154400.0
2008-11-03 12:05:00,23.11,23.15,23.09,23.14,41900.0,22.5136,22.5525,22.4941,22.5428,41900.0
2008-11-03 12:10:00,23.13,23.15,23.08,23.08,137100.0,22.5331,22.5525,22.4843,22.4843,137100.0
2008-11-03 12:15:00,23.08,23.22,23.07,23.22,83300.0,22.4843,22.6207,22.4746,22.6207,83300.0
2008-11-03 12:20:00,23.21,23.22,23.14,23.18,41300.0,22.611,22.6207,22.5428,22.5818,41300.0
2008-11-03 12:25:00,23.17,23.2,23.14,23.16,32100.0,22.572,22.6012,22.5428,22.5623,32100.0
2008-11-03 12:30:00,23.16,23.16,23.07,23.09,37500.0,22.5623,22.5623,22.4746,22.4941,37500.0
2008-11-03 12:35:00,23.09,23.15,23.07,23.13,29700.0,22.4941,22.5525,22.4746,22.5331,29700.0
2008-11-03 12:40:00,23.13,23.13,23.07,23.09,75400.0,22.5331,22.5331,22.4746,22.4941,75400.0
2008-11-03 12:45:00,23.1,23.11,23.07,23.08,25100.0,22.5038,22.5136,22.4746,22.4843,25100.0
2008-11-03 12:50:00,23.08,23.1,23.07,23.09,37100.0,22.4843,22.5038,22.4746,22.4941,37100.0
2008-11-03 12:55:00,23.09,23.1,23.08,23.09,33500.0,22.4941,22.5038,22.4843,22.4941,33500.0
2008-11-03 13:00:00,23.09,23.11,23.07,23.09,31400.0,22.4941,22.5136,22.4746,22.4941,31400.0
2008-11-03 13:05:00,23.09,23.1,23.04,23.1,84700.0,22.4941,22.5038,22.4454,22.5038,84700.0
2008-11-03 13:10:00,23.09,23.11,23.02,23.02,38700.0,22.4941,22.5136,22.4259,22.4259,38700.0
2008-11-03 13:15:00,23.03,23.05,23.0,23.02,68300.0,22.4356,22.4551,22.4064,22.4259,68300.0
2008-11-03 13:20:00,23.02,23.05,23.01,23.05,256100.0,22.4259,22.4551,22.4161,22.4551,256100.0
2008-11-03 13:25:00,23.04,23.06,23.01,23.01,46500.0,22.4454,22.4649,22.4161,22.4161,46500.0
2008-11-03 13:30:00,23.01,23.03,22.99,23.0,542700.0,22.4161,22.4356,22.3967,22.4064,542700.0
2008-11-03 13:35:00,23.0,23.01,22.99,23.0,52800.0,22.4064,22.4161,22.3967,22.4064,52800.0
2008-11-03 13:40:00,23.0,23.01,22.99,22.99,53000.0,22.4064,22.4161,22.3967,22.3967,53000.0
2008-11-03 13:45:00,22.99,23.02,22.99,23.01,69300.0,22.3967,22.4259,22.3967,22.4161,69300.0
2008-11-03 13:50:00,23.01,23.02,22.99,22.99,52700.0,22.4161,22.4259,22.3967,22.3967,52700.0
2008-11-03 13:55:00,23.0,23.0,22.88,22.89,51700.0,22.4064,22.4064,22.2895,22.2992,51700.0
2008-11-03 14:00:00,22.9,22.95,22.89,22.9,35600.0,22.309,22.3577,22.2992,22.309,35600.0
2008-11-03 14:05:00,22.9,22.93,22.89,22.91,30300.0,22.309,22.3382,22.2992,22.3187,30300.0
2008-11-03 14:10:00,22.92,22.93,22.9,22.91,20800.0,22.3285,22.3382,22.309,22.3187,20800.0
2008-11-03 14:15:00,22.91,22.91,22.83,22.83,29300.0,22.3187,22.3187,22.2408,22.2408,29300.0
2008-11-03 14:20:00,22.82,22.85,22.8,22.82,33600.0,22.2311,22.2603,22.2116,22.2311,33600.0
2008-11-03 14:25:00,22.82,22.91,22.82,22.91,25200.0,22.2311,22.3187,22.2311,22.3187,25200.0
2008-11-03 14:30:00,22.91,22.92,22.87,22.88,28000.0,22.3187,22.3285,22.2798,22.2895,28000.0
2008-11-03 14:35:00,22.87,22.93,22.87,22.93,28500.0,22.2798,22.3382,22.2798,22.3382,28500.0
2008-11-03 14:40:00,22.93,22.93,22.88,22.91,19500.0,22.3382,22.3382,22.2895,22.3187,19500.0
2008-11-03 14:45:00,22.91,22.99,22.91,22.99,25600.0,22.3187,22.3967,22.3187,22.3967,25600.0
2008-11-03 14:50:00,22.99,23.0,22.96,22.98,283300.0,22.3967,22.4064,22.3674,22.3869,283300.0
2008-11-03 14:55:00,22.99,23.01,22.91,22.91,40000.0,22.3967,22.4161,22.3187,22.3187,40000.0
2008-11-03 15:00:00,22.91,22.93,22.89,22.89,28900.0,22.3187,22.3382,22.2992,22.2992,28900.0
2008-11-03 15:05:00,22.9,22.92,22.88,22.91,33000.0,22.309,22.3285,22.2895,22.3187,33000.0
2008-11-03 15:10:00,22.91,23.02,22.91,22.99,96400.0,22.3187,22.4259,22.3187,22.3967,96400.0
2008-11-03 15:15:00,22.98,23.02,22.96,23.0,65400.0,22.3869,22.4259,22.3674,22.4064,65400.0
2008-11-03 15:20:00,23.0,23.0,22.86,22.9,39000.0,22.4064,22.4064,22.27,22.309,39000.0
2008-11-03 15:25:00,22.89,23.01,22.89,23.01,86900.0,22.2992,22.4161,22.2992,22.4161,86900.0
2008-11-03 15:30:00,23.0,23.02,22.95,23.01,99500.0,22.4064,22.4259,22.3577,22.4161,99500.0
2008-11-03 15:35:00,23.01,23.11,22.98,22.99,157000.0,22.4161,22.5136,22.3869,22.3967,157000.0
2008-11-03 15:40:00,23.0,23.24,22.99,23.18,1401400.0,22.4064,22.6402,22.3967,22.5818,1401400.0
2008-11-03 15:45:00,23.17,23.29,23.17,23.2,178800.0,22.572,22.6889,22.572,22.6012,178800.0
2008-11-03 15:50:00,23.21,23.22,23.13,23.15,171900.0,22.611,22.6207,22.5331,22.5525,171900.0
2008-11-03 15:55:00,23.15,23.17,23.1,23.16,219400.0,22.5525,22.572,22.5038,22.5623,219400.0
2008-11-04 09:30:00,23.76,24.32,23.65,24.31,202100.0,23.1468,23.6923,23.0396,23.6826,202100.0
2008-11-04 09:35:00,24.31,24.9,24.31,24.53,474400.0,23.6826,24.2574,23.6826,23.8969,474400.0
2008-11-04 09:40:00,24.53,24.53,24.23,24.31,214700.0,23.8969,23.8969,23.6047,23.6826,214700.0
2008-11-04 09:45:00,24.3,24.31,24.09,24.1,163800.0,23.6729,23.6826,23.4683,23.478,163800.0
2008-11-04 09:50:00,24.09,24.12,23.95,23.97,154500.0,23.4683,23.4975,23.3319,23.3514,154500.0
2008-11-04 09:55:00,23.96,24.0,23.74,23.93,147800.0,23.3416,23.3806,23.1273,23.3124,147800.0
2008-11-04 10:00:00,23.93,24.0,23.65,23.87,134100.0,23.3124,23.3806,23.0396,23.254,134100.0
2008-11-04 10:05:00,23.86,23.99,23.84,23.85,53600.0,23.2442,23.3709,23.2247,23.2345,53600.0
2008-11-04 10:10:00,23.85,23.95,23.7,23.79,61900.0,23.2345,23.3319,23.0883,23.176,61900.0
2008-11-04 10:15:00,23.8,23.99,23.77,23.92,109200.0,23.1858,23.3709,23.1565,23.3027,109200.0
2008-11-04 10:20:00,23.92,24.02,23.9,24.0,99600.0,23.3027,23.4001,23.2832,23.3806,99600.0
2008-11-04 10:25:00,24.0,24.02,23.86,23.86,92000.0,23.3806,23.4001,23.2442,23.2442,92000.0
2008-11-04 10:30:00,23.87,23.92,23.81,23.84,96300.0,23.254,23.3027,23.1955,23.2247,96300.0
2008-11-04 10:35:00,23.84,24.0,23.8,24.0,204000.0,23.2247,23.3806,23.1858,23.3806,204000.0
2008-11-04 10:40:00,24.0,24.23,24.0,24.23,170500.0,23.3806,23.6047,23.3806,23.6047,170500.0
2008-11-04 10:45:00,24.22,24.35,24.12,24.33,79000.0,23.5949,23.7216,23.4975,23.7021,79000.0
2008-11-04 10:50:00,24.32,24.55,24.18,24.51,281000.0,23.6923,23.9164,23.556,23.8774,281000.0
2008-11-04 10:55:00,24.51,24.51,24.25,24.26,250200.0,23.8774,23.8774,23.6241,23.6339,250200.0
2008-11-04 11:00:00,24.26,24.27,24.1,24.2,92700.0,23.6339,23.6436,23.478,23.5754,92700.0
2008-11-04 11:05:00,24.21,24.21,24.0,24.04,55700.0,23.5852,23.5852,23.3806,23.4196,55700.0
2008-11-04 11:10:00,24.04,24.11,24.03,24.1,75000.0,23.4196,23.4878,23.4098,23.478,75000.0
2008-11-04 11:15:00,24.08,24.15,24.08,24.08,48800.0,23.4585,23.5267,23.4585,23.4585,48800.0
2008-11-04 11:20:00,24.09,24.09,23.99,24.0,64500.0,23.4683,23.4683,23.3709,23.3806,64500.0
2008-11-04 11:25:00,23.98,24.01,23.95,23.97,46000.0,23.3611,23.3903,23.3319,23.3514,46000.0
2008-11-04 11:30:00,23.97,24.04,23.97,24.02,36300.0,23.3514,23.4196,23.3514,23.4001,36300.0
2008-11-04 11:35:00,24.03,24.1,24.03,24.1,244400.0,23.4098,23.478,23.4098,23.478,244400.0
2008-11-04 11:40:00,24.1,24.13,24.03,24.05,42600.0,23.478,23.5072,23.4098,23.4293,42600.0
2008-11-04 11:45:00,24.05,24.17,24.02,24.15,106000.0,23.4293,23.5462,23.4001,23.5267,106000.0
2008-11-04 11:50:00,24.15,24.27,24.15,24.26,38900.0,23.5267,23.6436,23.5267,23.6339,38900.0
2008-11-04 11:55:00,24.25,24.3,24.23,24.25,38600.0,23.6241,23.6729,23.6047,23.6241,38600.0
2008-11-04 12:00:00,24.25,24.26,24.1,24.1,39000.0,23.6241,23.6339,23.478,23.478,39000.0
2008-11-04 12:05:00,24.08,24.1,24.0,24.01,40600.0,23.4585,23.478,23.3806,23.3903,40600.0
2008-11-04 12:10:00,24.01,24.08,24.0,24.07,28400.0,23.3903,23.4585,23.3806,23.4488,28400.0
2008-11-04 12:15:00,24.08,24.1,24.0,24.0,34800.0,23.4585,23.478,23.3806,23.3806,34800.0
2008-11-04 12:20:00,24.0,24.01,23.98,24.0,95200.0,23.3806,23.3903,23.3611,23.3806,95200.0
2008-11-04 12:25:00,24.0,24.0,23.9,23.92,35900.0,23.3806,23.3806,23.2832,23.3027,35900.0
2008-11-04 12:30:00,23.91,23.97,23.88,23.89,38600.0,23.2929,23.3514,23.2637,23.2734,38600.0
2008-11-04 12:35:00,23.89,23.96,23.88,23.94,15700.0,23.2734,23.3416,23.2637,23.3221,15700.0
2008-11-04 12:40:00,23.94,23.95,23.84,23.86,43600.0,23.3221,23.3319,23.2247,23.2442,43600.0
2008-11-04 12:45:00,23.86,23.87,23.83,23.86,66900.0,23.2442,23.254,23.215,23.2442,66900.0
2008-11-04 12:50:00,23.87,23.87,23.83,23.84,27500.0,23.254,23.254,23.215,23.2247,27500.0
2008-11-04 12:55:00,23.85,23.85,23.79,23.82,42600.0,23.2345,23.2345,23.176,23.2052,42600.0
2008-11-04 13:00:00,23.82,23.85,23.79,23.85,64800.0,23.2052,23.2345,23.176,23.2345,64800.0
2008-11-04 13:05:00,23.85,23.85,23.83,23.83,20500.0,23.2345,23.2345,23.215,23.215,20500.0
2008-11-04 13:10:00,23.83,23.85,23.76,23.78,20800.0,23.215,23.2345,23.1468,23.1663,20800.0
2008-11-04 13:15:00,23.79,23.83,23.76,23.8,34800.0,23.176,23.215,23.1468,23.1858,34800.0
2008-11-04 13:20:00,23.81,23.85,23.81,23.84,13300.0,23.1955,23.2345,23.1955,23.2247,13300.0
2008-11-04 13:25:00,23.84,23.89,23.82,23.87,36100.0,23.2247,23.2734,23.2052,23.254,36100.0
2008-11-04 13:30:00,23.88,23.88,23.76,23.77,30900.0,23.2637,23.2637,23.1468,23.1565,30900.0
2008-11-04 13:35:00,23.77,23.77,23.68,23.75,38300.0,23.1565,23.1565,23.0689,23.1371,38300.0
2008-11-04 13:40:00,23.76,23.77,23.7,23.71,34700.0,23.1468,23.1565,23.0883,23.0981,34700.0
2008-11-04 13:45:00,23.71,23.75,23.68,23.69,44000.0,23.0981,23.1371,23.0689,23.0786,44000.0
2008-11-04 13:50:00,23.7,23.7,23.6,23.6,91200.0,23.0883,23.0883,22.9909,22.9909,91200.0
2008-11-04 13:55:00,23.6,23.65,23.6,23.63,46900.0,22.9909,23.0396,22.9909,23.0201,46900.0
2008-11-04 14:00:00,23.62,23.62,23.55,23.57,50200.0,23.0104,23.0104,22.9422,22.9617,50200.0
2008-11-04 14:05:00,23.57,23.57,23.44,23.47,68900.0,22.9617,22.9617,22.8351,22.8643,68900.0
2008-11-04 14:10:00,23.47,23.48,23.4,23.4,87800.0,22.8643,22.874,22.7961,22.7961,87800.0
2008-11-04 14:15:00,23.4,23.4,23.3,23.33,78700.0,22.7961,22.7961,22.6987,22.7279,78700.0
2008-11-04 14:20:00,23.33,23.39,23.29,23.33,83900.0,22.7279,22.7863,22.6889,22.7279,83900.0
2008-11-04 14:25:00,23.33,23.42,23.3,23.4,51600.0,22.7279,22.8156,22.6987,22.7961,51600.0
2008-11-04 14:30:00,23.4,23.42,23.31,23.33,34100.0,22.7961,22.8156,22.7084,22.7279,34100.0
2008-11-04 14:35:00,23.33,23.34,23.19,23.21,93000.0,22.7279,22.7376,22.5915,22.611,93000.0
2008-11-04 14:40:00,23.21,23.23,23.2,23.22,55600.0,22.611,22.6305,22.6012,22.6207,55600.0
2008-11-04 14:45:00,23.23,23.23,23.06,23.06,128200.0,22.6305,22.6305,22.4649,22.4649,128200.0
2008-11-04 14:50:00,23.06,23.08,22.96,23.0,139900.0,22.4649,22.4843,22.3674,22.4064,139900.0
2008-11-04 14:55:00,23.01,23.12,22.99,23.06,85000.0,22.4161,22.5233,22.3967,22.4649,85000.0
2008-11-04 15:00:00,23.06,23.06,22.88,22.9,102100.0,22.4649,22.4649,22.2895,22.309,102100.0
2008-11-04 15:05:00,22.91,23.07,22.9,23.04,56700.0,22.3187,22.4746,22.309,22.4454,56700.0
2008-11-04 15:10:00,23.03,23.16,22.98,23.13,77700.0,22.4356,22.5623,22.3869,22.5331,77700.0
2008-11-04 15:15:00,23.13,23.15,23.04,23.06,74600.0,22.5331,22.5525,22.4454,22.4649,74600.0
2008-11-04 15:20:00,23.06,23.07,22.99,23.05,73300.0,22.4649,22.4746,22.3967,22.4551,73300.0
2008-11-04 15:25:00,23.04,23.05,23.01,23.01,63100.0,22.4454,22.4551,22.4161,22.4161,63100.0
2008-11-04 15:30:00,23.0,23.17,23.0,23.17,77000.0,22.4064,22.572,22.4064,22.572,77000.0
2008-11-04 15:35:00,23.17,23.29,23.14,23.25,134000.0,22.572,22.6889,22.5428,22.65,134000.0
2008-11-04 15:40:00,23.25,23.32,23.21,23.23,118600.0,22.65,22.7181,22.611,22.6305,118600.0
2008-11-04 15:45:00,23.24,23.38,23.23,23.31,116300.0,22.6402,22.7766,22.6305,22.7084,116300.0
2008-11-04 15:50:00,23.32,23.41,23.29,23.36,219700.0,22.7181,22.8058,22.6889,22.7571,219700.0
2008-11-04 15:55:00,23.37,23.5,23.33,23.4,356400.0,22.7669,22.8935,22.7279,22.7961,356400.0
2008-11-05 09:30:00,23.49,23.8,23.42,23.7,160000.0,22.8838,23.1858,22.8156,23.0883,160000.0
2008-11-05 09:35:00,23.7,24.0,23.68,23.97,129000.0,23.0883,23.3806,23.0689,23.3514,129000.0
2008-11-05 09:40:00,23.97,23.97,23.68,23.68,75700.0,23.3514,23.3514,23.0689,23.0689,75700.0
2008-11-05 09:45:00,23.68,23.73,23.48,23.54,90800.0,23.0689,23.1176,22.874,22.9325,90800.0
2008-11-05 09:50:00,23.54,23.63,23.29,23.62,206400.0,22.9325,23.0201,22.6889,23.0104,206400.0
2008-11-05 09:55:00,23.64,23.66,23.42,23.42,111900.0,23.0299,23.0494,22.8156,22.8156,111900.0
2008-11-05 10:00:00,23.42,23.42,23.2,23.35,260700.0,22.8156,22.8156,22.6012,22.7474,260700.0
2008-11-05 10:05:00,23.36,23.51,23.24,23.43,132700.0,22.7571,22.9032,22.6402,22.8253,132700.0
2008-11-05 10:10:00,23.43,23.43,23.21,23.22,127200.0,22.8253,22.8253,22.611,22.6207,127200.0
2008-11-05 10:15:00,23.21,23.45,23.12,23.44,151400.0,22.611,22.8448,22.5233,22.8351,151400.0
2008-11-05 10:20:00,23.43,23.46,23.34,23.4,62900.0,22.8253,22.8545,22.7376,22.7961,62900.0
2008-11-05 10:25:00,23.4,23.45,23.33,23.45,34300.0,22.7961,22.8448,22.7279,22.8448,34300.0
2008-11-05 10:30:00,23.45,23.57,23.45,23.5,39400.0,22.8448,22.9617,22.8448,22.8935,39400.0
2008-11-05 10:35:00,23.49,23.51,23.35,23.38,60100.0,22.8838,22.9032,22.7474,22.7766,60100.0
2008-11-05 10:40:00,23.38,23.4,23.33,23.38,41600.0,22.7766,22.7961,22.7279,22.7766,41600.0
2008-11-05 10:45:00,23.39,23.41,23.35,23.41,29900.0,22.7863,22.8058,22.7474,22.8058,29900.0
2008-11-05 10:50:00,23.4,23.42,23.32,23.39,44200.0,22.7961,22.8156,22.7181,22.7863,44200.0
2008-11-05 10:55:00,23.39,23.41,23.31,23.36,84900.0,22.7863,22.8058,22.7084,22.7571,84900.0
2008-11-05 11:00:00,23.36,23.64,23.34,23.4,257500.0,22.7571,23.0299,22.7376,22.7961,257500.0
2008-11-05 11:05:00,23.4,23.46,23.34,23.45,82400.0,22.7961,22.8545,22.7376,22.8448,82400.0
2008-11-05 11:10:00,23.45,23.52,23.4,23.48,280000.0,22.8448,22.913,22.7961,22.874,280000.0
2008-11-05 11:15:00,23.49,23.52,23.46,23.5,51100.0,22.8838,22.913,22.8545,22.8935,51100.0
2008-11-05 11:20:00,23.5,23.5,23.36,23.36,54600.0,22.8935,22.8935,22.7571,22.7571,54600.0
2008-11-05 11:25:00,23.36,23.37,23.09,23.1,121200.0,22.7571,22.7669,22.4941,22.5038,121200.0
2008-11-05 11:30:00,23.1,23.1,22.99,23.05,263100.0,22.5038,22.5038,22.3967,22.4551,263100.0
2008-11-05 11:35:00,23.04,23.26,23.04,23.21,132200.0,22.4454,22.6597,22.4454,22.611,132200.0
2008-11-05 11:40:00,23.21,23.3,23.17,23.18,118300.0,22.611,22.6987,22.572,22.5818,118300.0
2008-11-05 11:45:00,23.18,23.18,23.07,23.1,113500.0,22.5818,22.5818,22.4746,22.5038,113500.0
2008-11-05 11:50:00,23.08,23.1,22.93,23.0,283300.0,22.4843,22.5038,22.3382,22.4064,283300.0
2008-11-05 11:55:00,22.99,23.0,22.89,22.93,114900.0,22.3967,22.4064,22.2992,22.3382,114900.0
2008-11-05 12:00:00,22.93,22.96,22.93,22.94,48600.0,22.3382,22.3674,22.3382,22.348,48600.0
2008-11-05 12:05:00,22.93,22.93,22.82,22.84,89200.0,22.3382,22.3382,22.2311,22.2505,89200.0
2008-11-05 12:10:00,22.84,22.85,22.69,22.73,104200.0,22.2505,22.2603,22.1044,22.1434,104200.0
2008-11-05 12:15:00,22.72,22.75,22.57,22.6,181400.0,22.1336,22.1629,21.9875,22.0167,181400.0
2008-11-05 12:20:00,22.59,22.61,22.56,22.6,83400.0,22.007,22.0265,21.9778,22.0167,83400.0
2008-11-05 12:25:00,22.6,22.6,22.47,22.5,98300.0,22.0167,22.0167,21.8901,21.9193,98300.0
2008-11-05 12:30:00,22.49,22.52,22.48,22.51,129600.0,21.9096,21.9388,21.8998,21.9291,129600.0
2008-11-05 12:35:00,22.52,22.53,22.41,22.44,170400.0,21.9388,21.9485,21.8316,21.8609,170400.0
2008-11-05 12:40:00,22.44,22.71,22.35,22.63,273500.0,21.8609,22.1239,21.7732,22.046,273500.0
2008-11-05 12:45:00,22.63,22.66,22.53,22.64,57300.0,22.046,22.0752,21.9485,22.0557,57300.0
2008-11-05 12:50:00,22.63,22.82,22.58,22.8,73200.0,22.046,22.2311,21.9972,22.2116,73200.0
2008-11-05 12:55:00,22.8,22.92,22.77,22.91,94200.0,22.2116,22.3285,22.1823,22.3187,94200.0
2008-11-05 13:00:00,22.92,22.93,22.82,22.82,54600.0,22.3285,22.3382,22.2311,22.2311,54600.0
2008-11-05 13:05:00,22.82,22.82,22.7,22.81,34500.0,22.2311,22.2311,22.1142,22.2213,34500.0
2008-11-05 13:10:00,22.81,22.86,22.74,22.75,38400.0,22.2213,22.27,22.1531,22.1629,38400.0
2008-11-05 13:15:00,22.75,22.8,22.72,22.72,239400.0,22.1629,22.2116,22.1336,22.1336,239400.0
2008-11-05 13:20:00,22.72,22.79,22.58,22.64,106800.0,22.1336,22.2018,21.9972,22.0557,106800.0
2008-11-05 13:25:00,22.64,22.65,22.55,22.56,34200.0,22.0557,22.0654,21.968,21.9778,34200.0
2008-11-05 13:30:00,22.58,22.59,22.46,22.47,56000.0,21.9972,22.007,21.8803,21.8901,56000.0
2008-11-05 13:35:00,22.45,22.52,22.43,22.49,55000.0,21.8706,21.9388,21.8511,21.9096,55000.0
2008-11-05 13:40:00,22.48,22.65,22.44,22.61,38400.0,21.8998,22.0654,21.8609,22.0265,38400.0
2008-11-05 13:45:00,22.61,22.63,22.54,22.6,27100.0,22.0265,22.046,21.9583,22.0167,27100.0
2008-11-05 13:50:00,22.6,22.62,22.53,22.53,27300.0,22.0167,22.0362,21.9485,21.9485,27300.0
2008-11-05 13:55:00,22.53,22.54,22.46,22.46,47200.0,21.9485,21.9583,21.8803,21.8803,47200.0
2008-11-05 14:00:00,22.46,22.55,22.44,22.5,49000.0,21.8803,21.968,21.8609,21.9193,49000.0
2008-11-05 14:05:00,22.5,22.56,22.45,22.53,176800.0,21.9193,21.9778,21.8706,21.9485,176800.0
2008-11-05 14:10:00,22.52,22.71,22.51,22.66,52800.0,21.9388,22.1239,21.9291,22.0752,52800.0
2008-11-05 14:15:00,22.65,22.71,22.63,22.68,35300.0,22.0654,22.1239,22.046,22.0947,35300.0
2008-11-05 14:20:00,22.68,22.68,22.58,22.61,22400.0,22.0947,22.0947,21.9972,22.0265,22400.0
2008-11-05 14:25:00,22.61,22.69,22.59,22.69,28700.0,22.0265,22.1044,22.007,22.1044,28700.0
2008-11-05 14:30:00,22.68,22.89,22.66,22.84,61900.0,22.0947,22.2992,22.0752,22.2505,61900.0
2008-11-05 14:35:00,22.84,22.87,22.8,22.81,52700.0,22.2505,22.2798,22.2116,22.2213,52700.0
2008-11-05 14:40:00,22.81,22.84,22.76,22.83,126200.0,22.2213,22.2505,22.1726,22.2408,126200.0
2008-11-05 14:45:00,22.84,22.88,22.81,22.85,32700.0,22.2505,22.2895,22.2213,22.2603,32700.0
2008-11-05 14:50:00,22.84,22.88,22.77,22.85,115400.0,22.2505,22.2895,22.1823,22.2603,115400.0
2008-11-05 14:55:00,22.84,22.88,22.82,22.88,51100.0,22.2505,22.2895,22.2311,22.2895,51100.0
2008-11-05 15:00:00,22.87,22.88,22.82,22.85,50800.0,22.2798,22.2895,22.2311,22.2603,50800.0
2008-11-05 15:05:00,22.86,22.9,22.82,22.83,109300.0,22.27,22.309,22.2311,22.2408,109300.0
2008-11-05 15:10:00,22.84,22.85,22.72,22.78,43400.0,22.2505,22.2603,22.1336,22.1921,43400.0
2008-11-05 15:15:00,22.78,22.79,22.65,22.74,94000.0,22.1921,22.2018,22.0654,22.1531,94000.0
2008-11-05 15:20:00,22.73,22.75,22.53,22.62,117100.0,22.1434,22.1629,21.9485,22.0362,117100.0
2008-11-05 15:25:00,22.63,22.68,22.61,22.66,81200.0,22.046,22.0947,22.0265,22.0752,81200.0
2008-11-05 15:30:00,22.67,22.67,22.5,22.55,125100.0,22.0849,22.0849,21.9193,21.968,125100.0
2008-11-05 15:35:00,22.55,22.57,22.51,22.52,134500.0,21.968,21.9875,21.9291,21.9388,134500.0
2008-11-05 15:40:00,22.51,22.58,22.5,22.58,130400.0,21.9291,21.9972,21.9193,21.9972,130400.0
2008-11-05 15:45:00,22.58,22.77,22.55,22.68,172100.0,21.9972,22.1823,21.968,22.0947,172100.0
2008-11-05 15:50:00,22.68,22.68,22.49,22.49,275400.0,22.0947,22.0947,21.9096,21.9096,275400.0
2008-11-05 15:55:00,22.49,22.53,22.39,22.39,421100.0,21.9096,21.9485,21.8122,21.8122,421100.0
2008-11-06 09:30:00,22.34,22.8,22.27,22.79,64800.0,21.7634,22.2116,21.6952,22.2018,64800.0
2008-11-06 09:35:00,22.79,22.81,22.41,22.47,100000.0,22.2018,22.2213,21.8316,21.8901,100000.0
2008-11-06 09:40:00,22.44,22.59,22.44,22.49,78900.0,21.8609,22.007,21.8609,21.9096,78900.0
2008-11-06 09:45:00,22.49,22.66,22.35,22.36,117800.0,21.9096,22.0752,21.7732,21.7829,117800.0
2008-11-06 09:50:00,22.36,22.47,22.25,22.43,99300.0,21.7829,21.8901,21.6758,21.8511,99300.0
2008-11-06 09:55:00,22.46,22.5,22.3,22.34,141500.0,21.8803,21.9193,21.7245,21.7634,141500.0
2008-11-06 10:00:00,22.33,22.33,21.92,22.06,145000.0,21.7537,21.7537,21.3543,21.4907,145000.0
2008-11-06 10:05:00,22.06,22.2,22.01,22.2,112100.0,21.4907,21.6271,21.442,21.6271,112100.0
2008-11-06 10:10:00,22.2,22.33,22.19,22.33,122300.0,21.6271,21.7537,21.6173,21.7537,122300.0
2008-11-06 10:15:00,22.33,22.52,22.32,22.5,220600.0,21.7537,21.9388,21.744,21.9193,220600.0
2008-11-06 10:20:00,22.5,22.66,22.49,22.61,113300.0,21.9193,22.0752,21.9096,22.0265,113300.0
2008-11-06 10:25:00,22.61,22.64,22.45,22.51,74500.0,22.0265,22.0557,21.8706,21.9291,74500.0
2008-11-06 10:30:00,22.52,22.54,22.41,22.44,35000.0,21.9388,21.9583,21.8316,21.8609,35000.0
2008-11-06 10:35:00,22.44,22.5,22.23,22.25,67300.0,21.8609,21.9193,21.6563,21.6758,67300.0
2008-11-06 10:40:00,22.24,22.26,21.95,22.05,80700.0,21.666,21.6855,21.3835,21.4809,80700.0
2008-11-06 10:45:00,22.03,22.2,22.0,22.19,73400.0,21.4614,21.6271,21.4322,21.6173,73400.0
2008-11-06 10:50:00,22.17,22.25,22.11,22.19,59100.0,21.5978,21.6758,21.5394,21.6173,59100.0
2008-11-06 10:55:00,22.21,22.35,22.18,22.35,43000.0,21.6368,21.7732,21.6076,21.7732,43000.0
2008-11-06 11:00:00,22.35,22.43,22.33,22.34,22300.0,21.7732,21.8511,21.7537,21.7634,22300.0
2008-11-06 11:05:00,22.35,22.44,22.25,22.27,25900.0,21.7732,21.8609,21.6758,21.6952,25900.0
2008-11-06 11:10:00,22.26,22.39,22.22,22.34,26000.0,21.6855,21.8122,21.6465,21.7634,26000.0
2008-11-06 11:15:00,22.33,22.37,22.3,22.37,24200.0,21.7537,21.7927,21.7245,21.7927,24200.0
2008-11-06 11:20:00,22.37,22.47,22.33,22.47,38700.0,21.7927,21.8901,21.7537,21.8901,38700.0
2008-11-06 11:25:00,22.45,22.56,22.43,22.55,50100.0,21.8706,21.9778,21.8511,21.968,50100.0
2008-11-06 11:30:00,22.55,22.6,22.51,22.51,50200.0,21.968,22.0167,21.9291,21.9291,50200.0
2008-11-06 11:35:00,22.5,22.5,22.41,22.44,23100.0,21.9193,21.9193,21.8316,21.8609,23100.0
2008-11-06 11:40:00,22.45,22.48,22.36,22.44,45700.0,21.8706,21.8998,21.7829,21.8609,45700.0
2008-11-06 11:45:00,22.44,22.55,22.41,22.5,61500.0,21.8609,21.968,21.8316,21.9193,61500.0
2008-11-06 11:50:00,22.51,22.54,22.42,22.44,41600.0,21.9291,21.9583,21.8414,21.8609,41600.0
2008-11-06 11:55:00,22.44,22.55,22.42,22.43,18300.0,21.8609,21.968,21.8414,21.8511,18300.0
2008-11-06 12:00:00,22.44,22.48,22.32,22.45,28300.0,21.8609,21.8998,21.744,21.8706,28300.0
2008-11-06 12:05:00,22.45,22.53,22.34,22.35,49800.0,21.8706,21.9485,21.7634,21.7732,49800.0
2008-11-06 12:10:00,22.35,22.41,22.33,22.37,23800.0,21.7732,21.8316,21.7537,21.7927,23800.0
2008-11-06 12:15:00,22.37,22.38,22.31,22.33,79300.0,21.7927,21.8024,21.7342,21.7537,79300.0
2008-11-06 12:20:00,22.35,22.35,22.13,22.16,65600.0,21.7732,21.7732,21.5589,21.5881,65600.0
2008-11-06 12:25:00,22.15,22.19,22.05,22.07,60700.0,21.5783,21.6173,21.4809,21.5004,60700.0
2008-11-06 12:30:00,22.06,22.1,22.0,22.04,101000.0,21.4907,21.5296,21.4322,21.4712,101000.0
2008-11-06 12:35:00,22.04,22.05,21.97,22.04,46100.0,21.4712,21.4809,21.403,21.4712,46100.0
2008-11-06 12:40:00,22.04,22.1,21.99,22.02,66900.0,21.4712,21.5296,21.4225,21.4517,66900.0
2008-11-06 12:45:00,22.03,22.2,22.0,22.18,42400.0,21.4614,21.6271,21.4322,21.6076,42400.0
2008-11-06 12:50:00,22.18,22.22,22.15,22.15,31300.0,21.6076,21.6465,21.5783,21.5783,31300.0
2008-11-06 12:55:00,22.17,22.2,22.14,22.17,28800.0,21.5978,21.6271,21.5686,21.5978,28800.0
2008-11-06 13:00:00,22.18,22.2,22.11,22.16,25900.0,21.6076,21.6271,21.5394,21.5881,25900.0
2008-11-06 13:05:00,22.16,22.25,22.1,22.22,63400.0,21.5881,21.6758,21.5296,21.6465,63400.0
2008-11-06 13:10:00,22.22,22.27,22.16,22.25,48400.0,21.6465,21.6952,21.5881,21.6758,48400.0
2008-11-06 13:15:00,22.24,22.26,22.12,22.14,153200.0,21.666,21.6855,21.5491,21.5686,153200.0
2008-11-06 13:20:00,22.14,22.23,22.13,22.2,84500.0,21.5686,21.6563,21.5589,21.6271,84500.0
2008-11-06 13:25:00,22.2,22.21,22.1,22.14,98400.0,21.6271,21.6368,21.5296,21.5686,98400.0
2008-11-06 13:30:00,22.14,22.16,22.04,22.05,62400.0,21.5686,21.5881,21.4712,21.4809,62400.0
2008-11-06 13:35:00,22.06,22.08,22.0,22.05,103100.0,21.4907,21.5102,21.4322,21.4809,103100.0
2008-11-06 13:40:00,22.04,22.04,21.73,21.75,177100.0,21.4712,21.4712,21.1692,21.1887,177100.0
2008-11-06 13:45:00,21.75,21.86,21.7,21.7,94700.0,21.1887,21.2958,21.14,21.14,94700.0
2008-11-06 13:50:00,21.7,21.8,21.62,21.8,154100.0,21.14,21.2374,21.062,21.2374,154100.0
2008-11-06 13:55:00,21.79,21.94,21.78,21.94,142700.0,21.2276,21.3738,21.2179,21.3738,142700.0
2008-11-06 14:00:00,21.95,22.13,21.9,22.11,112000.0,21.3835,21.5589,21.3348,21.5394,112000.0
2008-11-06 14:05:00,22.11,22.24,22.09,22.17,93600.0,21.5394,21.666,21.5199,21.5978,93600.0
2008-11-06 14:10:00,22.17,22.31,22.14,22.17,69500.0,21.5978,21.7342,21.5686,21.5978,69500.0
2008-11-06 14:15:00,22.16,22.2,22.11,22.19,45800.0,21.5881,21.6271,21.5394,21.6173,45800.0
2008-11-06 14:20:00,22.19,22.24,22.13,22.23,66100.0,21.6173,21.666,21.5589,21.6563,66100.0
2008-11-06 14:25:00,22.23,22.24,22.12,22.14,38800.0,21.6563,21.666,21.5491,21.5686,38800.0
2008-11-06 14:30:00,22.14,22.2,22.12,22.2,43800.0,21.5686,21.6271,21.5491,21.6271,43800.0
2008-11-06 14:35:00,22.2,22.32,22.17,22.27,105200.0,21.6271,21.744,21.5978,21.6952,105200.0
2008-11-06 14:40:00,22.28,22.43,22.27,22.37,56200.0,21.705,21.8511,21.6952,21.7927,56200.0
2008-11-06 14:45:00,22.36,22.39,22.28,22.35,41400.0,21.7829,21.8122,21.705,21.7732,41400.0
2008-11-06 14:50:00,22.37,22.44,22.33,22.34,154200.0,21.7927,21.8609,21.7537,21.7634,154200.0
2008-11-06 14:55:00,22.33,22.42,22.31,22.34,130900.0,21.7537,21.8414,21.7342,21.7634,130900.0
2008-11-06 15:00:00,22.35,22.42,22.33,22.36,106800.0,21.7732,21.8414,21.7537,21.7829,106800.0
2008-11-06 15:05:00,22.35,22.37,22.21,22.25,179400.0,21.7732,21.7927,21.6368,21.6758,179400.0
2008-11-06 15:10:00,22.25,22.34,22.23,22.27,116900.0,21.6758,21.7634,21.6563,21.6952,116900.0
2008-11-06 15:15:00,22.27,22.39,22.27,22.39,79400.0,21.6952,21.8122,21.6952,21.8122,79400.0
2008-11-06 15:20:00,22.37,22.38,22.28,22.36,148800.0,21.7927,21.8024,21.705,21.7829,148800.0
2008-11-06 15:25:00,22.35,22.36,22.23,22.24,214200.0,21.7732,21.7829,21.6563,21.666,214200.0
2008-11-06 15:30:00,22.24,22.31,22.15,22.21,148600.0,21.666,21.7342,21.5783,21.6368,148600.0
2008-11-06 15:35:00,22.24,22.24,22.05,22.12,237600.0,21.666,21.666,21.4809,21.5491,237600.0
2008-11-06 15:40:00,22.12,22.35,22.12,22.23,224900.0,21.5491,21.7732,21.5491,21.6563,224900.0
2008-11-06 15:45:00,22.23,22.33,22.16,22.19,165900.0,21.6563,21.7537,21.5881,21.6173,165900.0
2008-11-06 15:50:00,22.18,22.28,22.13,22.19,473600.0,21.6076,21.705,21.5589,21.6173,473600.0
2008-11-06 15:55:00,22.19,22.25,22.17,22.18,422600.0,21.6173,21.6758,21.5978,21.6076,422600.0
2008-11-07 09:30:00,22.3,22.49,22.03,22.45,84500.0,21.7245,21.9096,21.4614,21.8706,84500.0
2008-11-07 09:35:00,22.44,22.49,22.31,22.44,48400.0,21.8609,21.9096,21.7342,21.8609,48400.0
2008-11-07 09:40:00,22.45,22.59,22.29,22.37,43700.0,21.8706,22.007,21.7147,21.7927,43700.0
2008-11-07 09:45:00,22.38,22.55,22.38,22.55,122000.0,21.8024,21.968,21.8024,21.968,122000.0
2008-11-07 09:50:00,22.55,22.69,22.47,22.62,63700.0,21.968,22.1044,21.8901,22.0362,63700.0
2008-11-07 09:55:00,22.61,22.82,22.56,22.79,155900.0,22.0265,22.2311,21.9778,22.2018,155900.0
2008-11-07 10:00:00,22.78,23.01,22.74,22.99,139500.0,22.1921,22.4161,22.1531,22.3967,139500.0
2008-11-07 10:05:00,22.99,23.24,22.99,23.1,113100.0,22.3967,22.6402,22.3967,22.5038,113100.0
2008-11-07 10:10:00,23.11,23.21,22.93,23.18,88600.0,22.5136,22.611,22.3382,22.5818,88600.0
2008-11-07 10:15:00,23.18,23.29,23.18,23.28,84400.0,22.5818,22.6889,22.5818,22.6792,84400.0
2008-11-07 10:20:00,23.28,23.43,23.27,23.33,80200.0,22.6792,22.8253,22.6694,22.7279,80200.0
2008-11-07 10:25:00,23.34,23.44,23.34,23.39,139100.0,22.7376,22.8351,22.7376,22.7863,139100.0
2008-11-07 10:30:00,23.38,23.47,23.32,23.38,87300.0,22.7766,22.8643,22.7181,22.7766,87300.0
2008-11-07 10:35:00,23.38,23.53,23.36,23.5,116700.0,22.7766,22.9227,22.7571,22.8935,116700.0
2008-11-07 10:40:00,23.51,23.6,23.49,23.58,103600.0,22.9032,22.9909,22.8838,22.9714,103600.0
2008-11-07 10:45:00,23.58,23.7,23.57,23.64,135400.0,22.9714,23.0883,22.9617,23.0299,135400.0
2008-11-07 10:50:00,23.64,23.66,23.39,23.52,70300.0,23.0299,23.0494,22.7863,22.913,70300.0
2008-11-07 10:55:00,23.52,23.57,23.26,23.27,66500.0,22.913,22.9617,22.6597,22.6694,66500.0
2008-11-07 11:00:00,23.27,23.27,23.08,23.1,80300.0,22.6694,22.6694,22.4843,22.5038,80300.0
2008-11-07 11:05:00,23.09,23.2,22.99,23.03,79200.0,22.4941,22.6012,22.3967,22.4356,79200.0
2008-11-07 11:10:00,23.02,23.14,23.02,23.09,39100.0,22.4259,22.5428,22.4259,22.4941,39100.0
2008-11-07 11:15:00,23.1,23.22,23.1,23.15,56900.0,22.5038,22.6207,22.5038,22.5525,56900.0
2008-11-07 11:20:00,23.17,23.25,23.17,23.22,69200.0,22.572,22.65,22.572,22.6207,69200.0
2008-11-07 11:25:00,23.21,23.23,22.97,23.02,58800.0,22.611,22.6305,22.3772,22.4259,58800.0
2008-11-07 11:30:00,23.01,23.09,22.98,23.01,48700.0,22.4161,22.4941,22.3869,22.4161,48700.0
2008-11-07 11:35:00,23.02,23.1,22.98,23.03,39300.0,22.4259,22.5038,22.3869,22.4356,39300.0
2008-11-07 11:40:00,23.03,23.11,23.0,23.1,30000.0,22.4356,22.5136,22.4064,22.5038,30000.0
2008-11-07 11:45:00,23.1,23.27,23.1,23.22,80800.0,22.5038,22.6694,22.5038,22.6207,80800.0
2008-11-07 11:50:00,23.21,23.27,23.05,23.2,48900.0,22.611,22.6694,22.4551,22.6012,48900.0
2008-11-07 11:55:00,23.2,23.23,23.15,23.2,49200.0,22.6012,22.6305,22.5525,22.6012,49200.0
2008-11-07 12:00:00,23.2,23.33,23.15,23.31,54000.0,22.6012,22.7279,22.5525,22.7084,54000.0
2008-11-07 12:05:00,23.31,23.42,23.3,23.35,66700.0,22.7084,22.8156,22.6987,22.7474,66700.0
2008-11-07 12:10:00,23.36,23.39,23.25,23.27,28500.0,22.7571,22.7863,22.65,22.6694,28500.0
2008-11-07 12:15:00,23.26,23.27,23.18,23.22,36300.0,22.6597,22.6694,22.5818,22.6207,36300.0
2008-11-07 12:20:00,23.23,23.37,23.22,23.32,43300.0,22.6305,22.7669,22.6207,22.7181,43300.0
2008-11-07 12:25:00,23.34,23.45,23.29,23.3,45700.0,22.7376,22.8448,22.6889,22.6987,45700.0
2008-11-07 12:30:00,23.3,23.35,23.22,23.26,34200.0,22.6987,22.7474,22.6207,22.6597,34200.0
2008-11-07 12:35:00,23.26,23.31,23.22,23.3,55200.0,22.6597,22.7084,22.6207,22.6987,55200.0
2008-11-07 12:40:00,23.29,23.39,23.28,23.29,29200.0,22.6889,22.7863,22.6792,22.6889,29200.0
2008-11-07 12:45:00,23.31,23.42,23.28,23.28,23200.0,22.7084,22.8156,22.6792,22.6792,23200.0
2008-11-07 12:50:00,23.28,23.36,23.28,23.3,18300.0,22.6792,22.7571,22.6792,22.6987,18300.0
2008-11-07 12:55:00,23.3,23.38,23.29,23.38,19800.0,22.6987,22.7766,22.6889,22.7766,19800.0
2008-11-07 13:00:00,23.37,23.44,23.37,23.37,18300.0,22.7669,22.8351,22.7669,22.7669,18300.0
2008-11-07 13:05:00,23.38,23.4,23.32,23.32,17700.0,22.7766,22.7961,22.7181,22.7181,17700.0
2008-11-07 13:10:00,23.32,23.33,23.26,23.32,16800.0,22.7181,22.7279,22.6597,22.7181,16800.0
2008-11-07 13:15:00,23.32,23.32,23.26,23.27,20000.0,22.7181,22.7181,22.6597,22.6694,20000.0
2008-11-07 13:20:00,23.27,23.38,23.25,23.35,52700.0,22.6694,22.7766,22.65,22.7474,52700.0
2008-11-07 13:25:00,23.37,23.41,23.33,23.41,32600.0,22.7669,22.8058,22.7279,22.8058,32600.0
2008-11-07 13:30:00,23.41,23.5,23.41,23.46,47400.0,22.8058,22.8935,22.8058,22.8545,47400.0
2008-11-07 13:35:00,23.46,23.48,23.34,23.36,28400.0,22.8545,22.874,22.7376,22.7571,28400.0
2008-11-07 13:40:00,23.35,23.36,23.3,23.3,28500.0,22.7474,22.7571,22.6987,22.6987,28500.0
2008-11-07 13:45:00,23.31,23.39,23.31,23.39,18400.0,22.7084,22.7863,22.7084,22.7863,18400.0
2008-11-07 13:50:00,23.4,23.5,23.4,23.44,37200.0,22.7961,22.8935,22.7961,22.8351,37200.0
2008-11-07 13:55:00,23.44,23.54,23.42,23.54,20500.0,22.8351,22.9325,22.8156,22.9325,20500.0
2008-11-07 14:00:00,23.53,23.54,23.44,23.48,32000.0,22.9227,22.9325,22.8351,22.874,32000.0
2008-11-07 14:05:00,23.47,23.56,23.46,23.54,66900.0,22.8643,22.952,22.8545,22.9325,66900.0
2008-11-07 14:10:00,23.54,23.58,23.53,23.56,31300.0,22.9325,22.9714,22.9227,22.952,31300.0
2008-11-07 14:15:00,23.55,23.63,23.55,23.62,38400.0,22.9422,23.0201,22.9422,23.0104,38400.0
2008-11-07 14:20:00,23.61,23.66,23.59,23.59,72500.0,23.0007,23.0494,22.9812,22.9812,72500.0
2008-11-07 14:25:00,23.6,23.65,23.59,23.63,57300.0,22.9909,23.0396,22.9812,23.0201,57300.0
2008-11-07 14:30:00,23.63,23.79,23.63,23.79,82700.0,23.0201,23.176,23.0201,23.176,82700.0
2008-11-07 14:35:00,23.79,23.87,23.78,23.83,68100.0,23.176,23.254,23.1663,23.215,68100.0
2008-11-07 14:40:00,23.84,23.85,23.73,23.75,102100.0,23.2247,23.2345,23.1176,23.1371,102100.0
2008-11-07 14:45:00,23.76,23.84,23.75,23.8,78000.0,23.1468,23.2247,23.1371,23.1858,78000.0
2008-11-07 14:50:00,23.78,23.8,23.61,23.62,90400.0,23.1663,23.1858,23.0007,23.0104,90400.0
2008-11-07 14:55:00,23.62,23.63,23.32,23.34,108900.0,23.0104,23.0201,22.7181,22.7376,108900.0
2008-11-07 15:00:00,23.33,23.48,23.31,23.39,94300.0,22.7279,22.874,22.7084,22.7863,94300.0
2008-11-07 15:05:00,23.4,23.5,23.16,23.42,111300.0,22.7961,22.8935,22.5623,22.8156,111300.0
2008-11-07 15:10:00,23.43,23.57,23.36,23.44,64400.0,22.8253,22.9617,22.7571,22.8351,64400.0
2008-11-07 15:15:00,23.43,23.53,23.35,23.38,75100.0,22.8253,22.9227,22.7474,22.7766,75100.0
2008-11-07 15:20:00,23.37,23.41,23.12,23.22,112000.0,22.7669,22.8058,22.5233,22.6207,112000.0
2008-11-07 15:25:00,23.23,23.35,23.22,23.24,81100.0,22.6305,22.7474,22.6207,22.6402,81100.0
2008-11-07 15:30:00,23.25,23.45,23.21,23.38,83400.0,22.65,22.8448,22.611,22.7766,83400.0
2008-11-07 15:35:00,23.41,23.44,23.29,23.32,95500.0,22.8058,22.8351,22.6889,22.7181,95500.0
2008-11-07 15:40:00,23.33,23.52,23.33,23.51,135600.0,22.7279,22.913,22.7279,22.9032,135600.0
2008-11-07 15:45:00,23.51,23.6,23.42,23.53,135900.0,22.9032,22.9909,22.8156,22.9227,135900.0
2008-11-07 15:50:00,23.53,23.53,23.35,23.42,250400.0,22.9227,22.9227,22.7474,22.8156,250400.0
2008-11-07 15:55:00,23.42,23.64,23.4,23.62,311600.0,22.8156,23.0299,22.7961,23.0104,311600.0
2008-11-10 09:30:00,23.99,23.99,23.75,23.92,68600.0,23.3709,23.3709,23.1371,23.3027,68600.0
2008-11-10 09:35:00,23.92,23.95,23.74,23.74,52200.0,23.3027,23.3319,23.1273,23.1273,52200.0
2008-11-10 09:40:00,23.74,23.85,23.62,23.73,65800.0,23.1273,23.2345,23.0104,23.1176,65800.0
2008-11-10 09:45:00,23.75,23.92,23.72,23.85,70300.0,23.1371,23.3027,23.1078,23.2345,70300.0
2008-11-10 09:50:00,23.85,23.94,23.79,23.91,54100.0,23.2345,23.3221,23.176,23.2929,54100.0
2008-11-10 09:55:00,23.91,23.93,23.7,23.83,46100.0,23.2929,23.3124,23.0883,23.215,46100.0
2008-11-10 10:00:00,23.83,23.87,23.55,23.55,84600.0,23.215,23.254,22.9422,22.9422,84600.0
2008-11-10 10:05:00,23.55,23.56,23.42,23.51,73300.0,22.9422,22.952,22.8156,22.9032,73300.0
2008-11-10 10:10:00,23.51,23.67,23.5,23.67,34100.0,22.9032,23.0591,22.8935,23.0591,34100.0
2008-11-10 10:15:00,23.66,23.67,23.55,23.55,39400.0,23.0494,23.0591,22.9422,22.9422,39400.0
2008-11-10 10:20:00,23.54,23.58,23.41,23.48,41200.0,22.9325,22.9714,22.8058,22.874,41200.0
2008-11-10 10:25:00,23.48,23.55,23.43,23.44,39600.0,22.874,22.9422,22.8253,22.8351,39600.0
2008-11-10 10:30:00,23.45,23.55,23.4,23.43,43600.0,22.8448,22.9422,22.7961,22.8253,43600.0
2008-11-10 10:35:00,23.42,23.45,23.26,23.31,85900.0,22.8156,22.8448,22.6597,22.7084,85900.0
2008-11-10 10:40:00,23.3,23.52,23.3,23.52,73100.0,22.6987,22.913,22.6987,22.913,73100.0
2008-11-10 10:45:00,23.53,23.56,23.29,23.29,40100.0,22.9227,22.952,22.6889,22.6889,40100.0
2008-11-10 10:50:00,23.28,23.31,23.22,23.23,54000.0,22.6792,22.7084,22.6207,22.6305,54000.0
2008-11-10 10:55:00,23.23,23.28,23.18,23.26,42500.0,22.6305,22.6792,22.5818,22.6597,42500.0
2008-11-10 11:00:00,23.26,23.26,23.16,23.22,49200.0,22.6597,22.6597,22.5623,22.6207,49200.0
2008-11-10 11:05:00,23.23,23.23,23.09,23.17,39900.0,22.6305,22.6305,22.4941,22.572,39900.0
2008-11-10 11:10:00,23.17,23.18,23.04,23.15,40900.0,22.572,22.5818,22.4454,22.5525,40900.0
2008-11-10 11:15:00,23.15,23.15,23.07,23.11,29300.0,22.5525,22.5525,22.4746,22.5136,29300.0
2008-11-10 11:20:00,23.11,23.2,23.11,23.2,38400.0,22.5136,22.6012,22.5136,22.6012,38400.0
2008-11-10 11:25:00,23.2,23.22,23.14,23.15,42500.0,22.6012,22.6207,22.5428,22.5525,42500.0
2008-11-10 11:30:00,23.16,23.2,23.15,23.15,29300.0,22.5623,22.6012,22.5525,22.5525,29300.0
2008-11-10 11:35:00,23.16,23.25,23.15,23.25,45700.0,22.5623,22.65,22.5525,22.65,45700.0
2008-11-10 11:40:00,23.24,23.25,23.15,23.17,17000.0,22.6402,22.65,22.5525,22.572,17000.0
2008-11-10 11:45:00,23.18,23.18,23.13,23.13,53400.0,22.5818,22.5818,22.5331,22.5331,53400.0
2008-11-10 11:50:00,23.14,23.14,22.99,23.0,40800.0,22.5428,22.5428,22.3967,22.4064,40800.0
2008-11-10 11:55:00,23.01,23.04,22.97,23.03,44100.0,22.4161,22.4454,22.3772,22.4356,44100.0
2008-11-10 12:00:00,23.03,23.08,23.0,23.08,37600.0,22.4356,22.4843,22.4064,22.4843,37600.0
2008-11-10 12:05:00,23.07,23.15,23.05,23.15,34900.0,22.4746,22.5525,22.4551,22.5525,34900.0
2008-11-10 12:10:00,23.15,23.22,23.14,23.15,29000.0,22.5525,22.6207,22.5428,22.5525,29000.0
2008-11-10 12:15:00,23.16,23.2,23.11,23.11,17200.0,22.5623,22.6012,22.5136,22.5136,17200.0
2008-11-10 12:20:00,23.1,23.17,22.96,22.99,52200.0,22.5038,22.572,22.3674,22.3967,52200.0
2008-11-10 12:25:00,22.98,22.99,22.88,22.89,33900.0,22.3869,22.3967,22.2895,22.2992,33900.0
2008-11-10 12:30:00,22.89,22.93,22.86,22.93,26900.0,22.2992,22.3382,22.27,22.3382,26900.0
2008-11-10 12:35:00,22.93,22.93,22.84,22.9,41100.0,22.3382,22.3382,22.2505,22.309,41100.0
2008-11-10 12:40:00,22.91,22.98,22.88,22.97,36500.0,22.3187,22.3869,22.2895,22.3772,36500.0
2008-11-10 12:45:00,22.97,22.99,22.92,22.96,34800.0,22.3772,22.3967,22.3285,22.3674,34800.0
2008-11-10 12:50:00,22.98,22.98,22.78,22.79,22500.0,22.3869,22.3869,22.1921,22.2018,22500.0
2008-11-10 12:55:00,22.8,22.89,22.8,22.88,37600.0,22.2116,22.2992,22.2116,22.2895,37600.0
2008-11-10 13:00:00,22.87,22.88,22.85,22.86,27600.0,22.2798,22.2895,22.2603,22.27,27600.0
2008-11-10 13:05:00,22.87,22.98,22.86,22.96,45900.0,22.2798,22.3869,22.27,22.3674,45900.0
2008-11-10 13:10:00,22.97,23.01,22.93,23.0,35700.0,22.3772,22.4161,22.3382,22.4064,35700.0
2008-11-10 13:15:00,23.01,23.02,22.93,22.95,17800.0,22.4161,22.4259,22.3382,22.3577,17800.0
2008-11-10 13:20:00,22.95,22.96,22.81,22.82,18500.0,22.3577,22.3674,22.2213,22.2311,18500.0
2008-11-10 13:25:00,22.83,22.97,22.83,22.95,31200.0,22.2408,22.3772,22.2408,22.3577,31200.0
2008-11-10 13:30:00,22.93,22.95,22.88,22.9,21900.0,22.3382,22.3577,22.2895,22.309,21900.0
2008-11-10 13:35:00,22.91,22.95,22.87,22.9,29100.0,22.3187,22.3577,22.2798,22.309,29100.0
2008-11-10 13:40:00,22.91,22.91,22.86,22.86,28800.0,22.3187,22.3187,22.27,22.27,28800.0
2008-11-10 13:45:00,22.85,22.85,22.77,22.8,32200.0,22.2603,22.2603,22.1823,22.2116,32200.0
2008-11-10 13:50:00,22.81,22.99,22.81,22.99,54900.0,22.2213,22.3967,22.2213,22.3967,54900.0
2008-11-10 13:55:00,22.99,23.13,22.99,23.09,73200.0,22.3967,22.5331,22.3967,22.4941,73200.0
2008-11-10 14:00:00,23.1,23.1,23.03,23.06,48700.0,22.5038,22.5038,22.4356,22.4649,48700.0
2008-11-10 14:05:00,23.06,23.11,23.04,23.09,112100.0,22.4649,22.5136,22.4454,22.4941,112100.0
2008-11-10 14:10:00,23.09,23.1,23.0,23.01,27800.0,22.4941,22.5038,22.4064,22.4161,27800.0
2008-11-10 14:15:00,23.01,23.05,22.95,22.98,33800.0,22.4161,22.4551,22.3577,22.3869,33800.0
2008-11-10 14:20:00,22.98,23.04,22.94,22.99,45600.0,22.3869,22.4454,22.348,22.3967,45600.0
2008-11-10 14:25:00,23.0,23.07,22.96,23.0,46000.0,22.4064,22.4746,22.3674,22.4064,46000.0
2008-11-10 14:30:00,23.01,23.03,22.91,22.94,45200.0,22.4161,22.4356,22.3187,22.348,45200.0
2008-11-10 14:35:00,22.95,22.96,22.9,22.91,48800.0,22.3577,22.3674,22.309,22.3187,48800.0
2008-11-10 14:40:00,22.9,23.0,22.9,22.97,46800.0,22.309,22.4064,22.309,22.3772,46800.0
2008-11-10 14:45:00,22.97,22.97,22.87,22.88,71600.0,22.3772,22.3772,22.2798,22.2895,71600.0
2008-11-10 14:50:00,22.87,22.96,22.81,22.94,107600.0,22.2798,22.3674,22.2213,22.348,107600.0
2008-11-10 14:55:00,22.96,23.01,22.88,22.9,33700.0,22.3674,22.4161,22.2895,22.309,33700.0
2008-11-10 15:00:00,22.89,22.89,22.77,22.88,73500.0,22.2992,22.2992,22.1823,22.2895,73500.0
2008-11-10 15:05:00,22.88,22.93,22.8,22.84,119700.0,22.2895,22.3382,22.2116,22.2505,119700.0
2008-11-10 15:10:00,22.83,22.95,22.82,22.94,112400.0,22.2408,22.3577,22.2311,22.348,112400.0
2008-11-10 15:15:00,22.94,22.96,22.83,22.85,66500.0,22.348,22.3674,22.2408,22.2603,66500.0
2008-11-10 15:20:00,22.84,22.87,22.73,22.85,125600.0,22.2505,22.2798,22.1434,22.2603,125600.0
2008-11-10 15:25:00,22.84,22.9,22.78,22.85,99300.0,22.2505,22.309,22.1921,22.2603,99300.0
2008-11-10 15:30:00,22.85,22.98,22.84,22.86,88800.0,22.2603,22.3869,22.2505,22.27,88800.0
2008-11-10 15:35:00,22.87,22.9,22.82,22.82,115300.0,22.2798,22.309,22.2311,22.2311,115300.0
2008-11-10 15:40:00,22.81,23.0,22.81,23.0,130000.0,22.2213,22.4064,22.2213,22.4064,130000.0
2008-11-10 15:45:00,23.0,23.01,22.81,22.86,157700.0,22.4064,22.4161,22.2213,22.27,157700.0
2008-11-10 15:50:00,22.86,23.06,22.81,23.0,232500.0,22.27,22.4649,22.2213,22.4064,232500.0
2008-11-10 15:55:00,23.0,23.01,22.86,22.99,196200.0,22.4064,22.4161,22.27,22.3967,196200.0
2008-11-11 09:30:00,23.47,23.47,22.81,22.94,59800.0,22.8643,22.8643,22.2213,22.348,59800.0
2008-11-11 09:35:00,22.95,23.07,22.78,23.0,146000.0,22.3577,22.4746,22.1921,22.4064,146000.0
2008-11-11 09:40:00,23.0,23.05,22.97,22.97,91000.0,22.4064,22.4551,22.3772,22.3772,91000.0
2008-11-11 09:45:00,22.96,23.02,22.83,22.92,117700.0,22.3674,22.4259,22.2408,22.3285,117700.0
2008-11-11 09:50:00,22.89,22.97,22.81,22.89,61900.0,22.2992,22.3772,22.2213,22.2992,61900.0
2008-11-11 09:55:00,22.88,23.11,22.88,23.03,71200.0,22.2895,22.5136,22.2895,22.4356,71200.0
2008-11-11 10:00:00,23.04,23.11,22.96,23.03,61300.0,22.4454,22.5136,22.3674,22.4356,61300.0
2008-11-11 10:05:00,23.01,23.09,22.91,23.07,77500.0,22.4161,22.4941,22.3187,22.4746,77500.0
2008-11-11 10:10:00,23.07,23.1,22.96,23.05,38500.0,22.4746,22.5038,22.3674,22.4551,38500.0
2008-11-11 10:15:00,23.03,23.08,22.9,23.03,68600.0,22.4356,22.4843,22.309,22.4356,68600.0
2008-11-11 10:20:00,23.04,23.14,22.97,23.03,45300.0,22.4454,22.5428,22.3772,22.4356,45300.0
2008-11-11 10:25:00,23.05,23.07,22.97,22.98,57700.0,22.4551,22.4746,22.3772,22.3869,57700.0
2008-11-11 10:30:00,22.98,23.23,22.97,23.22,114600.0,22.3869,22.6305,22.3772,22.6207,114600.0
2008-11-11 10:35:00,23.21,23.21,22.98,23.0,49200.0,22.611,22.611,22.3869,22.4064,49200.0
2008-11-11 10:40:00,23.0,23.03,22.97,23.02,31500.0,22.4064,22.4356,22.3772,22.4259,31500.0
2008-11-11 10:45:00,23.01,23.04,22.98,23.04,95000.0,22.4161,22.4454,22.3869,22.4454,95000.0
2008-11-11 10:50:00,23.04,23.04,22.92,22.93,66100.0,22.4454,22.4454,22.3285,22.3382,66100.0
2008-11-11 10:55:00,22.94,22.98,22.94,22.96,46700.0,22.348,22.3869,22.348,22.3674,46700.0
2008-11-11 11:00:00,22.97,23.01,22.82,22.82,58900.0,22.3772,22.4161,22.2311,22.2311,58900.0
2008-11-11 11:05:00,22.83,22.96,22.82,22.87,100400.0,22.2408,22.3674,22.2311,22.2798,100400.0
2008-11-11 11:10:00,22.87,22.88,22.8,22.85,64100.0,22.2798,22.2895,22.2116,22.2603,64100.0
2008-11-11 11:15:00,22.85,22.87,22.7,22.73,57000.0,22.2603,22.2798,22.1142,22.1434,57000.0
2008-11-11 11:20:00,22.72,22.82,22.7,22.8,43700.0,22.1336,22.2311,22.1142,22.2116,43700.0
2008-11-11 11:25:00,22.8,22.82,22.76,22.82,44900.0,22.2116,22.2311,22.1726,22.2311,44900.0
2008-11-11 11:30:00,22.81,22.87,22.78,22.8,92900.0,22.2213,22.2798,22.1921,22.2116,92900.0
2008-11-11 11:35:00,22.79,22.87,22.76,22.87,29600.0,22.2018,22.2798,22.1726,22.2798,29600.0
2008-11-11 11:40:00,22.87,22.95,22.81,22.92,30300.0,22.2798,22.3577,22.2213,22.3285,30300.0
2008-11-11 11:45:00,22.92,23.0,22.92,22.92,29200.0,22.3285,22.4064,22.3285,22.3285,29200.0
2008-11-11 11:50:00,22.92,22.93,22.84,22.89,30600.0,22.3285,22.3382,22.2505,22.2992,30600.0
2008-11-11 11:55:00,22.9,22.92,22.84,22.91,22100.0,22.309,22.3285,22.2505,22.3187,22100.0
2008-11-11 12:00:00,22.9,22.92,22.88,22.91,20600.0,22.309,22.3285,22.2895,22.3187,20600.0
2008-11-11 12:05:00,22.91,22.91,22.83,22.85,44900.0,22.3187,22.3187,22.2408,22.2603,44900.0
2008-11-11 12:10:00,22.86,22.87,22.84,22.85,13400.0,22.27,22.2798,22.2505,22.2603,13400.0
2008-11-11 12:15:00,22.84,22.89,22.84,22.84,21100.0,22.2505,22.2992,22.2505,22.2505,21100.0
2008-11-11 12:20:00,22.84,22.86,22.72,22.75,33400.0,22.2505,22.27,22.1336,22.1629,33400.0
2008-11-11 12:25:00,22.75,22.82,22.72,22.82,87100.0,22.1629,22.2311,22.1336,22.2311,87100.0
2008-11-11 12:30:00,22.82,22.91,22.82,22.9,33100.0,22.2311,22.3187,22.2311,22.309,33100.0
2008-11-11 12:35:00,22.9,22.91,22.84,22.86,27800.0,22.309,22.3187,22.2505,22.27,27800.0
2008-11-11 12:40:00,22.85,22.91,22.85,22.91,27200.0,22.2603,22.3187,22.2603,22.3187,27200.0
2008-11-11 12:45:00,22.91,22.92,22.83,22.83,18800.0,22.3187,22.3285,22.2408,22.2408,18800.0
2008-11-11 12:50:00,22.83,22.89,22.81,22.89,29300.0,22.2408,22.2992,22.2213,22.2992,29300.0
2008-11-11 12:55:00,22.89,22.89,22.84,22.89,16600.0,22.2992,22.2992,22.2505,22.2992,16600.0
2008-11-11 13:00:00,22.89,22.91,22.85,22.87,39400.0,22.2992,22.3187,22.2603,22.2798,39400.0
2008-11-11 13:05:00,22.86,22.9,22.84,22.87,22600.0,22.27,22.309,22.2505,22.2798,22600.0
2008-11-11 13:10:00,22.88,22.9,22.84,22.86,19300.0,22.2895,22.309,22.2505,22.27,19300.0
2008-11-11 13:15:00,22.86,22.9,22.84,22.88,23800.0,22.27,22.309,22.2505,22.2895,23800.0
2008-11-11 13:20:00,22.88,22.89,22.83,22.83,28000.0,22.2895,22.2992,22.2408,22.2408,28000.0
2008-11-11 13:25:00,22.83,22.87,22.81,22.87,18500.0,22.2408,22.2798,22.2213,22.2798,18500.0
2008-11-11 13:30:00,22.87,22.88,22.83,22.84,21800.0,22.2798,22.2895,22.2408,22.2505,21800.0
2008-11-11 13:35:00,22.83,22.85,22.8,22.83,53100.0,22.2408,22.2603,22.2116,22.2408,53100.0
2008-11-11 13:40:00,22.82,22.9,22.82,22.88,25000.0,22.2311,22.309,22.2311,22.2895,25000.0
2008-11-11 13:45:00,22.88,23.0,22.88,22.98,53300.0,22.2895,22.4064,22.2895,22.3869,53300.0
2008-11-11 13:50:00,22.98,23.04,22.97,22.98,95400.0,22.3869,22.4454,22.3772,22.3869,95400.0
2008-11-11 13:55:00,22.98,23.22,22.97,23.17,39500.0,22.3869,22.6207,22.3772,22.572,39500.0
2008-11-11 14:00:00,23.17,23.31,23.12,23.25,86400.0,22.572,22.7084,22.5233,22.65,86400.0
2008-11-11 14:05:00,23.24,23.25,23.17,23.23,40300.0,22.6402,22.65,22.572,22.6305,40300.0
2008-11-11 14:10:00,23.22,23.28,23.21,23.25,27100.0,22.6207,22.6792,22.611,22.65,27100.0
2008-11-11 14:15:00,23.26,23.47,23.23,23.47,93000.0,22.6597,22.8643,22.6305,22.8643,93000.0
2008-11-11 14:20:00,23.46,23.67,23.46,23.6,91600.0,22.8545,23.0591,22.8545,22.9909,91600.0
2008-11-11 14:25:00,23.61,23.83,23.5,23.8,221300.0,23.0007,23.215,22.8935,23.1858,221300.0
2008-11-11 14:30:00,23.8,23.82,23.66,23.75,102300.0,23.1858,23.2052,23.0494,23.1371,102300.0
2008-11-11 14:35:00,23.75,23.76,23.63,23.65,126200.0,23.1371,23.1468,23.0201,23.0396,126200.0
2008-11-11 14:40:00,23.63,23.73,23.62,23.62,48100.0,23.0201,23.1176,23.0104,23.0104,48100.0
2008-11-11 14:45:00,23.63,23.76,23.62,23.73,90000.0,23.0201,23.1468,23.0104,23.1176,90000.0
2008-11-11 14:50:00,23.72,23.72,23.44,23.51,88600.0,23.1078,23.1078,22.8351,22.9032,88600.0
2008-11-11 14:55:00,23.53,23.57,23.41,23.41,38800.0,22.9227,22.9617,22.8058,22.8058,38800.0
2008-11-11 15:00:00,23.41,23.51,23.38,23.46,74900.0,22.8058,22.9032,22.7766,22.8545,74900.0
2008-11-11 15:05:00,23.46,23.64,23.46,23.49,47500.0,22.8545,23.0299,22.8545,22.8838,47500.0
2008-11-11 15:10:00,23.49,23.58,23.46,23.56,67700.0,22.8838,22.9714,22.8545,22.952,67700.0
2008-11-11 15:15:00,23.55,23.77,23.53,23.77,165400.0,22.9422,23.1565,22.9227,23.1565,165400.0
2008-11-11 15:20:00,23.77,23.95,23.73,23.9,172900.0,23.1565,23.3319,23.1176,23.2832,172900.0
2008-11-11 15:25:00,23.9,23.91,23.73,23.75,100600.0,23.2832,23.2929,23.1176,23.1371,100600.0
2008-11-11 15:30:00,23.74,23.74,23.49,23.51,111100.0,23.1273,23.1273,22.8838,22.9032,111100.0
2008-11-11 15:35:00,23.5,23.51,23.27,23.29,245700.0,22.8935,22.9032,22.6694,22.6889,245700.0
2008-11-11 15:40:00,23.3,23.43,23.29,23.38,174000.0,22.6987,22.8253,22.6889,22.7766,174000.0
2008-11-11 15:45:00,23.37,23.5,23.37,23.5,160300.0,22.7669,22.8935,22.7669,22.8935,160300.0
2008-11-11 15:50:00,23.5,23.57,23.37,23.42,165400.0,22.8935,22.9617,22.7669,22.8156,165400.0
2008-11-11 15:55:00,23.42,23.58,23.41,23.47,341600.0,22.8156,22.9714,22.8058,22.8643,341600.0
2008-11-12 09:30:00,22.89,23.08,22.51,22.96,190300.0,22.2992,22.4843,21.9291,22.3674,190300.0
2008-11-12 09:35:00,22.93,23.05,22.88,23.0,188600.0,22.3382,22.4551,22.2895,22.4064,188600.0
2008-11-12 09:40:00,22.99,23.15,22.95,23.09,160900.0,22.3967,22.5525,22.3577,22.4941,160900.0
2008-11-12 09:45:00,23.1,23.1,22.87,22.9,98000.0,22.5038,22.5038,22.2798,22.309,98000.0
2008-11-12 09:50:00,22.95,23.02,22.82,22.86,116000.0,22.3577,22.4259,22.2311,22.27,116000.0
2008-11-12 09:55:00,22.86,22.94,22.72,22.72,151200.0,22.27,22.348,22.1336,22.1336,151200.0
2008-11-12 10:00:00,22.71,22.8,22.64,22.69,75700.0,22.1239,22.2116,22.0557,22.1044,75700.0
2008-11-12 10:05:00,22.69,22.69,22.47,22.51,194400.0,22.1044,22.1044,21.8901,21.9291,194400.0
2008-11-12 10:10:00,22.5,22.63,22.48,22.54,67800.0,21.9193,22.046,21.8998,21.9583,67800.0
2008-11-12 10:15:00,22.54,22.54,22.36,22.47,163300.0,21.9583,21.9583,21.7829,21.8901,163300.0
2008-11-12 10:20:00,22.48,22.48,22.16,22.24,388500.0,21.8998,21.8998,21.5881,21.666,388500.0
2008-11-12 10:25:00,22.23,22.23,21.91,21.98,140800.0,21.6563,21.6563,21.3445,21.4127,140800.0
2008-11-12 10:30:00,21.99,22.07,21.8,21.8,170300.0,21.4225,21.5004,21.2374,21.2374,170300.0
2008-11-12 10:35:00,21.8,21.93,21.8,21.9,70200.0,21.2374,21.364,21.2374,21.3348,70200.0
2008-11-12 10:40:00,21.91,22.12,21.86,22.12,70800.0,21.3445,21.5491,21.2958,21.5491,70800.0
2008-11-12 10:45:00,22.09,22.18,21.95,22.02,88300.0,21.5199,21.6076,21.3835,21.4517,88300.0
2008-11-12 10:50:00,22.0,22.2,21.99,22.01,141400.0,21.4322,21.6271,21.4225,21.442,141400.0
2008-11-12 10:55:00,22.01,22.07,22.0,22.01,99000.0,21.442,21.5004,21.4322,21.442,99000.0
2008-11-12 11:00:00,22.02,22.02,21.85,21.89,94600.0,21.4517,21.4517,21.2861,21.3251,94600.0
2008-11-12 11:05:00,21.9,21.9,21.56,21.57,170100.0,21.3348,21.3348,21.0036,21.0133,170100.0
2008-11-12 11:10:00,21.58,21.62,21.5,21.57,207800.0,21.0231,21.062,20.9451,21.0133,207800.0
2008-11-12 11:15:00,21.56,21.59,21.5,21.53,117100.0,21.0036,21.0328,20.9451,20.9743,117100.0
2008-11-12 11:20:00,21.52,21.73,21.49,21.71,94500.0,20.9646,21.1692,20.9354,21.1497,94500.0
2008-11-12 11:25:00,21.69,21.71,21.53,21.57,78400.0,21.1302,21.1497,20.9743,21.0133,78400.0
2008-11-12 11:30:00,21.59,21.65,21.39,21.39,84000.0,21.0328,21.0912,20.838,20.838,84000.0
2008-11-12 11:35:00,21.4,21.48,21.33,21.4,73700.0,20.8477,20.9256,20.7795,20.8477,73700.0
2008-11-12 11:40:00,21.38,21.41,21.31,21.31,45500.0,20.8282,20.8574,20.76,20.76,45500.0
2008-11-12 11:45:00,21.3,21.33,21.18,21.24,139100.0,20.7503,20.7795,20.6334,20.6918,139100.0
2008-11-12 11:50:00,21.25,21.25,21.06,21.08,116200.0,20.7016,20.7016,20.5165,20.536,116200.0
2008-11-12 11:55:00,21.08,21.09,20.96,20.98,185900.0,20.536,20.5457,20.4191,20.4385,185900.0
2008-11-12 12:00:00,20.98,21.0,20.85,20.96,79600.0,20.4385,20.458,20.3119,20.4191,79600.0
2008-11-12 12:05:00,20.96,20.98,20.89,20.92,73300.0,20.4191,20.4385,20.3509,20.3801,73300.0
2008-11-12 12:10:00,20.93,21.0,20.85,20.93,95600.0,20.3898,20.458,20.3119,20.3898,95600.0
2008-11-12 12:15:00,20.92,20.98,20.8,20.8,85300.0,20.3801,20.4385,20.2632,20.2632,85300.0
2008-11-12 12:20:00,20.8,20.85,20.65,20.85,168100.0,20.2632,20.3119,20.1171,20.3119,168100.0
2008-11-12 12:25:00,20.85,20.97,20.85,20.94,62100.0,20.3119,20.4288,20.3119,20.3996,62100.0
2008-11-12 12:30:00,20.95,21.01,20.93,20.98,81800.0,20.4093,20.4678,20.3898,20.4385,81800.0
2008-11-12 12:35:00,20.99,21.14,20.99,21.14,119200.0,20.4483,20.5944,20.4483,20.5944,119200.0
2008-11-12 12:40:00,21.12,21.2,21.12,21.19,47300.0,20.5749,20.6529,20.5749,20.6431,47300.0
2008-11-12 12:45:00,21.19,21.3,21.17,21.28,58900.0,20.6431,20.7503,20.6236,20.7308,58900.0
2008-11-12 12:50:00,21.28,21.3,21.12,21.2,135200.0,20.7308,20.7503,20.5749,20.6529,135200.0
2008-11-12 12:55:00,21.2,21.4,21.2,21.37,86400.0,20.6529,20.8477,20.6529,20.8185,86400.0
2008-11-12 13:00:00,21.37,21.42,21.3,21.33,47600.0,20.8185,20.8672,20.7503,20.7795,47600.0
2008-11-12 13:05:00,21.32,21.46,21.32,21.43,36000.0,20.7698,20.9062,20.7698,20.8769,36000.0
2008-11-12 13:10:00,21.42,21.49,21.34,21.35,46900.0,20.8672,20.9354,20.7892,20.799,46900.0
2008-11-12 13:15:00,21.34,21.34,21.2,21.28,64000.0,20.7892,20.7892,20.6529,20.7308,64000.0
2008-11-12 13:20:00,21.28,21.28,21.14,21.27,56100.0,20.7308,20.7308,20.5944,20.7211,56100.0
2008-11-12 13:25:00,21.26,21.3,21.18,21.29,39800.0,20.7113,20.7503,20.6334,20.7405,39800.0
2008-11-12 13:30:00,21.3,21.3,21.11,21.14,35800.0,20.7503,20.7503,20.5652,20.5944,35800.0
2008-11-12 13:35:00,21.16,21.21,21.11,21.19,42200.0,20.6139,20.6626,20.5652,20.6431,42200.0
2008-11-12 13:40:00,21.2,21.34,21.18,21.32,35800.0,20.6529,20.7892,20.6334,20.7698,35800.0
2008-11-12 13:45:00,21.33,21.33,21.25,21.3,36900.0,20.7795,20.7795,20.7016,20.7503,36900.0
2008-11-12 13:50:00,21.3,21.31,21.1,21.1,34200.0,20.7503,20.76,20.5554,20.5554,34200.0
2008-11-12 13:55:00,21.11,21.11,21.04,21.07,56400.0,20.5652,20.5652,20.497,20.5262,56400.0
2008-11-12 14:00:00,21.07,21.08,20.92,20.92,68400.0,20.5262,20.536,20.3801,20.3801,68400.0
2008-11-12 14:05:00,20.92,20.95,20.84,20.87,46700.0,20.3801,20.4093,20.3022,20.3314,46700.0
2008-11-12 14:10:00,20.87,20.93,20.84,20.84,42800.0,20.3314,20.3898,20.3022,20.3022,42800.0
2008-11-12 14:15:00,20.84,20.94,20.83,20.91,47800.0,20.3022,20.3996,20.2924,20.3703,47800.0
2008-11-12 14:20:00,20.9,21.01,20.9,21.01,56900.0,20.3606,20.4678,20.3606,20.4678,56900.0
2008-11-12 14:25:00,21.01,21.05,20.95,20.98,55900.0,20.4678,20.5067,20.4093,20.4385,55900.0
2008-11-12 14:30:00,20.97,21.02,20.94,20.99,65600.0,20.4288,20.4775,20.3996,20.4483,65600.0
2008-11-12 14:35:00,20.99,21.04,20.92,20.97,43300.0,20.4483,20.497,20.3801,20.4288,43300.0
2008-11-12 14:40:00,20.96,21.0,20.89,21.0,77200.0,20.4191,20.458,20.3509,20.458,77200.0
2008-11-12 14:45:00,21.01,21.13,20.88,20.9,109700.0,20.4678,20.5847,20.3411,20.3606,109700.0
2008-11-12 14:50:00,20.9,20.99,20.86,20.96,74000.0,20.3606,20.4483,20.3216,20.4191,74000.0
2008-11-12 14:55:00,20.94,20.99,20.91,20.93,48600.0,20.3996,20.4483,20.3703,20.3898,48600.0
2008-11-12 15:00:00,20.93,20.94,20.82,20.86,67600.0,20.3898,20.3996,20.2827,20.3216,67600.0
2008-11-12 15:05:00,20.86,20.86,20.75,20.77,91700.0,20.3216,20.3216,20.2145,20.234,91700.0
2008-11-12 15:10:00,20.77,20.89,20.75,20.81,84300.0,20.234,20.3509,20.2145,20.2729,84300.0
2008-11-12 15:15:00,20.8,20.86,20.73,20.84,114700.0,20.2632,20.3216,20.195,20.3022,114700.0
2008-11-12 15:20:00,20.83,20.87,20.69,20.73,90000.0,20.2924,20.3314,20.156,20.195,90000.0
2008-11-12 15:25:00,20.73,20.81,20.69,20.78,80400.0,20.195,20.2729,20.156,20.2437,80400.0
2008-11-12 15:30:00,20.78,20.91,20.76,20.86,129300.0,20.2437,20.3703,20.2242,20.3216,129300.0
2008-11-12 15:35:00,20.86,20.9,20.75,20.85,142400.0,20.3216,20.3606,20.2145,20.3119,142400.0
2008-11-12 15:40:00,20.85,20.95,20.73,20.94,125000.0,20.3119,20.4093,20.195,20.3996,125000.0
2008-11-12 15:45:00,20.94,20.95,20.83,20.87,214600.0,20.3996,20.4093,20.2924,20.3314,214600.0
2008-11-12 15:50:00,20.87,20.89,20.68,20.69,347500.0,20.3314,20.3509,20.1463,20.156,347500.0
2008-11-12 15:55:00,20.69,20.79,20.67,20.75,360500.0,20.156,20.2534,20.1365,20.2145,360500.0
2008-11-13 09:30:00,21.17,21.2,20.6,20.66,101300.0,20.6236,20.6529,20.0683,20.1268,101300.0
2008-11-13 09:35:00,20.68,21.08,20.64,20.65,80300.0,20.1463,20.536,20.1073,20.1171,80300.0
2008-11-13 09:40:00,20.65,20.8,20.43,20.45,68600.0,20.1171,20.2632,19.9027,19.9222,68600.0
2008-11-13 09:45:00,20.48,20.5,20.35,20.36,76300.0,19.9514,19.9709,19.8248,19.8345,76300.0
2008-11-13 09:50:00,20.36,20.41,20.2,20.41,80400.0,19.8345,19.8833,19.6787,19.8833,80400.0
2008-11-13 09:55:00,20.43,20.51,20.34,20.43,52800.0,19.9027,19.9807,19.8151,19.9027,52800.0
2008-11-13 10:00:00,20.43,20.62,20.37,20.59,104000.0,19.9027,20.0878,19.8443,20.0586,104000.0
2008-11-13 10:05:00,20.59,20.63,20.42,20.42,88400.0,20.0586,20.0976,19.893,19.893,88400.0
2008-11-13 10:10:00,20.45,20.89,20.45,20.79,68800.0,19.9222,20.3509,19.9222,20.2534,68800.0
2008-11-13 10:15:00,20.79,21.21,20.74,21.04,75500.0,20.2534,20.6626,20.2047,20.497,75500.0
2008-11-13 10:20:00,21.04,21.32,21.0,21.26,85900.0,20.497,20.7698,20.458,20.7113,85900.0
2008-11-13 10:25:00,21.25,21.32,21.17,21.28,107900.0,20.7016,20.7698,20.6236,20.7308,107900.0
2008-11-13 10:30:00,21.26,21.38,21.18,21.18,94000.0,20.7113,20.8282,20.6334,20.6334,94000.0
2008-11-13 10:35:00,21.17,21.21,21.07,21.18,45600.0,20.6236,20.6626,20.5262,20.6334,45600.0
2008-11-13 10:40:00,21.16,21.25,20.98,21.06,67100.0,20.6139,20.7016,20.4385,20.5165,67100.0
2008-11-13 10:45:00,21.05,21.14,20.8,20.8,153600.0,20.5067,20.5944,20.2632,20.2632,153600.0
2008-11-13 10:50:00,20.81,20.91,20.79,20.9,58400.0,20.2729,20.3703,20.2534,20.3606,58400.0
2008-11-13 10:55:00,20.89,20.91,20.71,20.71,44000.0,20.3509,20.3703,20.1755,20.1755,44000.0
2008-11-13 11:00:00,20.71,20.77,20.63,20.72,60100.0,20.1755,20.234,20.0976,20.1853,60100.0
2008-11-13 11:05:00,20.71,20.71,20.44,20.48,52400.0,20.1755,20.1755,19.9125,19.9514,52400.0
2008-11-13 11:10:00,20.48,20.51,20.42,20.45,46700.0,19.9514,19.9807,19.893,19.9222,46700.0
2008-11-13 11:15:00,20.46,20.47,20.28,20.29,54900.0,19.932,19.9417,19.7566,19.7663,54900.0
2008-11-13 11:20:00,20.28,20.35,20.15,20.3,214700.0,19.7566,19.8248,19.63,19.7761,214700.0
2008-11-13 11:25:00,20.29,20.31,20.24,20.26,105000.0,19.7663,19.7858,19.7176,19.7371,105000.0
2008-11-13 11:30:00,20.26,20.3,20.22,20.23,187400.0,19.7371,19.7761,19.6982,19.7079,187400.0
2008-11-13 11:35:00,20.22,20.28,20.15,20.19,93000.0,19.6982,19.7566,19.63,19.6689,93000.0
2008-11-13 11:40:00,20.19,20.29,20.18,20.19,38400.0,19.6689,19.7663,19.6592,19.6689,38400.0
2008-11-13 11:45:00,20.17,20.29,20.14,20.2,30600.0,19.6494,19.7663,19.6202,19.6787,30600.0
2008-11-13 11:50:00,20.2,20.21,20.1,20.11,35300.0,19.6787,19.6884,19.5813,19.591,35300.0
2008-11-13 11:55:00,20.1,20.16,20.08,20.08,127900.0,19.5813,19.6397,19.5618,19.5618,127900.0
2008-11-13 12:00:00,20.07,20.16,20.05,20.07,80000.0,19.552,19.6397,19.5325,19.552,80000.0
2008-11-13 12:05:00,20.07,20.07,19.98,19.99,147600.0,19.552,19.552,19.4643,19.4741,147600.0
2008-11-13 12:10:00,19.99,20.0,19.96,19.96,121100.0,19.4741,19.4838,19.4449,19.4449,121100.0
2008-11-13 12:15:00,19.95,19.98,19.75,19.75,111600.0,19.4351,19.4643,19.2403,19.2403,111600.0
2008-11-13 12:20:00,19.76,19.84,19.71,19.84,39600.0,19.25,19.328,19.2013,19.328,39600.0
2008-11-13 12:25:00,19.83,19.83,19.67,19.7,100700.0,19.3182,19.3182,19.1623,19.1916,100700.0
2008-11-13 12:30:00,19.7,19.82,19.7,19.82,43900.0,19.1916,19.3085,19.1916,19.3085,43900.0
2008-11-13 12:35:00,19.82,19.88,19.79,19.8,85500.0,19.3085,19.3669,19.2793,19.289,85500.0
2008-11-13 12:40:00,19.79,19.81,19.73,19.75,50800.0,19.2793,19.2987,19.2208,19.2403,50800.0
2008-11-13 12:45:00,19.77,19.89,19.76,19.78,54700.0,19.2598,19.3767,19.25,19.2695,54700.0
2008-11-13 12:50:00,19.77,19.81,19.52,19.7,76400.0,19.2598,19.2987,19.0162,19.1916,76400.0
2008-11-13 12:55:00,19.69,19.72,19.33,19.35,80200.0,19.1818,19.2111,18.8311,18.8506,80200.0
2008-11-13 13:00:00,19.32,19.53,19.28,19.35,117300.0,18.8214,19.026,18.7824,18.8506,117300.0
2008-11-13 13:05:00,19.35,19.69,19.35,19.67,62600.0,18.8506,19.1818,18.8506,19.1623,62600.0
2008-11-13 13:10:00,19.67,19.82,19.65,19.78,83300.0,19.1623,19.3085,19.1429,19.2695,83300.0
2008-11-13 13:15:00,19.78,20.1,19.77,20.06,389600.0,19.2695,19.5813,19.2598,19.5423,389600.0
2008-11-13 13:20:00,20.06,20.06,19.88,19.99,61700.0,19.5423,19.5423,19.3669,19.4741,61700.0
2008-11-13 13:25:00,19.97,20.03,19.93,20.0,79300.0,19.4546,19.5131,19.4156,19.4838,79300.0
2008-11-13 13:30:00,20.0,20.02,19.98,20.0,181000.0,19.4838,19.5033,19.4643,19.4838,181000.0
2008-11-13 13:35:00,19.99,20.1,19.92,20.04,234200.0,19.4741,19.5813,19.4059,19.5228,234200.0
2008-11-13 13:40:00,20.04,20.1,19.98,20.1,107900.0,19.5228,19.5813,19.4643,19.5813,107900.0
2008-11-13 13:45:00,20.09,20.18,19.97,20.01,199400.0,19.5715,19.6592,19.4546,19.4936,199400.0
2008-11-13 13:50:00,20.01,20.47,19.99,20.26,168500.0,19.4936,19.9417,19.4741,19.7371,168500.0
2008-11-13 13:55:00,20.25,20.26,19.98,20.0,103900.0,19.7274,19.7371,19.4643,19.4838,103900.0
2008-11-13 14:00:00,19.98,20.15,19.94,20.07,57000.0,19.4643,19.63,19.4254,19.552,57000.0
2008-11-13 14:05:00,20.06,20.14,19.89,20.08,59600.0,19.5423,19.6202,19.3767,19.5618,59600.0
2008-11-13 14:10:00,20.06,20.19,20.03,20.1,57300.0,19.5423,19.6689,19.5131,19.5813,57300.0
2008-11-13 14:15:00,20.09,20.23,20.06,20.07,49900.0,19.5715,19.7079,19.5423,19.552,49900.0
2008-11-13 14:20:00,20.07,20.28,20.05,20.26,183400.0,19.552,19.7566,19.5325,19.7371,183400.0
2008-11-13 14:25:00,20.27,20.79,20.26,20.68,104700.0,19.7469,20.2534,19.7371,20.1463,104700.0
2008-11-13 14:30:00,20.66,20.82,20.58,20.6,59100.0,20.1268,20.2827,20.0489,20.0683,59100.0
2008-11-13 14:35:00,20.59,20.98,20.57,20.95,104500.0,20.0586,20.4385,20.0391,20.4093,104500.0
2008-11-13 14:40:00,20.95,20.97,20.82,20.89,157100.0,20.4093,20.4288,20.2827,20.3509,157100.0
2008-11-13 14:45:00,20.89,21.1,20.88,20.93,119400.0,20.3509,20.5554,20.3411,20.3898,119400.0
2008-11-13 14:50:00,20.93,21.13,20.92,20.97,117400.0,20.3898,20.5847,20.3801,20.4288,117400.0
2008-11-13 14:55:00,20.96,20.97,20.78,20.83,205500.0,20.4191,20.4288,20.2437,20.2924,205500.0
2008-11-13 15:00:00,20.81,20.96,20.68,20.71,117000.0,20.2729,20.4191,20.1463,20.1755,117000.0
2008-11-13 15:05:00,20.69,20.77,20.38,20.49,160600.0,20.156,20.234,19.854,19.9612,160600.0
2008-11-13 15:10:00,20.49,20.85,20.48,20.74,97400.0,19.9612,20.3119,19.9514,20.2047,97400.0
2008-11-13 15:15:00,20.72,20.94,20.65,20.81,80700.0,20.1853,20.3996,20.1171,20.2729,80700.0
2008-11-13 15:20:00,20.81,21.24,20.8,21.18,325300.0,20.2729,20.6918,20.2632,20.6334,325300.0
2008-11-13 15:25:00,21.18,21.48,21.0,21.48,84500.0,20.6334,20.9256,20.458,20.9256,84500.0
2008-11-13 15:30:00,21.49,21.62,21.34,21.55,185100.0,20.9354,21.062,20.7892,20.9938,185100.0
2008-11-13 15:35:00,21.53,21.59,21.43,21.48,76400.0,20.9743,21.0328,20.8769,20.9256,76400.0
2008-11-13 15:40:00,21.48,21.71,21.47,21.55,175700.0,20.9256,21.1497,20.9159,20.9938,175700.0
2008-11-13 15:45:00,21.65,21.78,21.64,21.65,158900.0,21.0912,21.2179,21.0815,21.0912,158900.0
2008-11-13 15:50:00,21.65,22.09,21.65,22.09,244500.0,21.0912,21.5199,21.0912,21.5199,244500.0
2008-11-13 15:55:00,22.09,22.31,22.02,22.24,387500.0,21.5199,21.7342,21.4517,21.666,387500.0
2008-11-14 09:30:00,21.19,21.19,20.19,20.41,432900.0,20.6431,20.6431,19.6689,19.8833,432900.0
2008-11-14 09:35:00,20.39,20.68,20.37,20.56,326400.0,19.8638,20.1463,19.8443,20.0294,326400.0
2008-11-14 09:40:00,20.56,21.0,20.56,20.99,173000.0,20.0294,20.458,20.0294,20.4483,173000.0
2008-11-14 09:45:00,21.0,21.05,20.81,20.81,117100.0,20.458,20.5067,20.2729,20.2729,117100.0
2008-11-14 09:50:00,20.81,20.96,20.72,20.77,109600.0,20.2729,20.4191,20.1853,20.234,109600.0
2008-11-14 09:55:00,20.76,21.11,20.75,20.85,140800.0,20.2242,20.5652,20.2145,20.3119,140800.0
2008-11-14 10:00:00,20.85,20.96,20.8,20.81,211000.0,20.3119,20.4191,20.2632,20.2729,211000.0
2008-11-14 10:05:00,20.82,20.82,20.53,20.55,201100.0,20.2827,20.2827,20.0002,20.0196,201100.0
2008-11-14 10:10:00,20.55,20.72,20.49,20.62,157800.0,20.0196,20.1853,19.9612,20.0878,157800.0
2008-11-14 10:15:00,20.62,20.76,20.6,20.63,111800.0,20.0878,20.2242,20.0683,20.0976,111800.0
2008-11-14 10:20:00,20.63,20.64,20.55,20.59,102800.0,20.0976,20.1073,20.0196,20.0586,102800.0
2008-11-14 10:25:00,20.58,20.63,20.55,20.6,37900.0,20.0489,20.0976,20.0196,20.0683,37900.0
2008-11-14 10:30:00,20.59,20.69,20.5,20.56,125800.0,20.0586,20.156,19.9709,20.0294,125800.0
2008-11-14 10:35:00,20.53,20.58,20.51,20.52,90200.0,20.0002,20.0489,19.9807,19.9904,90200.0
2008-11-14 10:40:00,20.52,20.54,20.47,20.49,132700.0,19.9904,20.0099,19.9417,19.9612,132700.0
2008-11-14 10:45:00,20.51,20.55,20.48,20.52,128900.0,19.9807,20.0196,19.9514,19.9904,128900.0
2008-11-14 10:50:00,20.52,20.55,20.45,20.51,144900.0,19.9904,20.0196,19.9222,19.9807,144900.0
2008-11-14 10:55:00,20.51,20.52,20.4,20.41,86800.0,19.9807,19.9904,19.8735,19.8833,86800.0
2008-11-14 11:00:00,20.4,20.43,20.19,20.19,170900.0,19.8735,19.9027,19.6689,19.6689,170900.0
2008-11-14 11:05:00,20.19,20.19,20.07,20.11,155500.0,19.6689,19.6689,19.552,19.591,155500.0
2008-11-14 11:10:00,20.11,20.4,20.02,20.33,169600.0,19.591,19.8735,19.5033,19.8053,169600.0
2008-11-14 11:15:00,20.35,20.58,20.35,20.54,121800.0,19.8248,20.0489,19.8248,20.0099,121800.0
2008-11-14 11:20:00,20.53,20.53,20.35,20.41,41400.0,20.0002,20.0002,19.8248,19.8833,41400.0
2008-11-14 11:25:00,20.41,20.51,20.41,20.42,50600.0,19.8833,19.9807,19.8833,19.893,50600.0
2008-11-14 11:30:00,20.42,20.55,20.42,20.49,61300.0,19.893,20.0196,19.893,19.9612,61300.0
2008-11-14 11:35:00,20.49,20.53,20.4,20.41,39300.0,19.9612,20.0002,19.8735,19.8833,39300.0
2008-11-14 11:40:00,20.42,20.44,20.38,20.41,41000.0,19.893,19.9125,19.854,19.8833,41000.0
2008-11-14 11:45:00,20.41,20.43,20.37,20.42,87700.0,19.8833,19.9027,19.8443,19.893,87700.0
2008-11-14 11:50:00,20.44,20.47,20.41,20.42,38900.0,19.9125,19.9417,19.8833,19.893,38900.0
2008-11-14 11:55:00,20.42,20.59,20.36,20.47,104800.0,19.893,20.0586,19.8345,19.9417,104800.0
2008-11-14 12:00:00,20.47,20.47,20.31,20.31,53000.0,19.9417,19.9417,19.7858,19.7858,53000.0
2008-11-14 12:05:00,20.31,20.39,20.3,20.38,58600.0,19.7858,19.8638,19.7761,19.854,58600.0
2008-11-14 12:10:00,20.38,20.54,20.35,20.44,72700.0,19.854,20.0099,19.8248,19.9125,72700.0
2008-11-14 12:15:00,20.44,20.44,20.25,20.27,32900.0,19.9125,19.9125,19.7274,19.7469,32900.0
2008-11-14 12:20:00,20.27,20.32,20.26,20.27,26800.0,19.7469,19.7956,19.7371,19.7469,26800.0
2008-11-14 12:25:00,20.28,20.55,20.26,20.41,49800.0,19.7566,20.0196,19.7371,19.8833,49800.0
2008-11-14 12:30:00,20.42,20.42,20.35,20.38,18000.0,19.893,19.893,19.8248,19.854,18000.0
2008-11-14 12:35:00,20.38,20.54,20.36,20.52,46700.0,19.854,20.0099,19.8345,19.9904,46700.0
2008-11-14 12:40:00,20.52,20.74,20.51,20.66,125300.0,19.9904,20.2047,19.9807,20.1268,125300.0
2008-11-14 12:45:00,20.65,20.69,20.6,20.62,48700.0,20.1171,20.156,20.0683,20.0878,48700.0
2008-11-14 12:50:00,20.61,20.65,20.61,20.61,47700.0,20.0781,20.1171,20.0781,20.0781,47700.0
2008-11-14 12:55:00,20.62,20.71,20.62,20.68,76700.0,20.0878,20.1755,20.0878,20.1463,76700.0
2008-11-14 13:00:00,20.68,20.7,20.61,20.62,44200.0,20.1463,20.1658,20.0781,20.0878,44200.0
2008-11-14 13:05:00,20.61,20.61,20.55,20.58,51400.0,20.0781,20.0781,20.0196,20.0489,51400.0
2008-11-14 13:10:00,20.58,20.6,20.46,20.51,72100.0,20.0489,20.0683,19.932,19.9807,72100.0
2008-11-14 13:15:00,20.5,20.5,20.46,20.47,34400.0,19.9709,19.9709,19.932,19.9417,34400.0
2008-11-14 13:20:00,20.46,20.46,20.34,20.36,66900.0,19.932,19.932,19.8151,19.8345,66900.0
2008-11-14 13:25:00,20.36,20.5,20.35,20.5,57400.0,19.8345,19.9709,19.8248,19.9709,57400.0
2008-11-14 13:30:00,20.49,20.6,20.47,20.57,50200.0,19.9612,20.0683,19.9417,20.0391,50200.0
2008-11-14 13:35:00,20.56,20.62,20.51,20.57,23300.0,20.0294,20.0878,19.9807,20.0391,23300.0
2008-11-14 13:40:00,20.58,20.67,20.57,20.58,31200.0,20.0489,20.1365,20.0391,20.0489,31200.0
2008-11-14 13:45:00,20.57,20.57,20.46,20.51,34600.0,20.0391,20.0391,19.932,19.9807,34600.0
2008-11-14 13:50:00,20.52,20.67,20.52,20.6,31200.0,19.9904,20.1365,19.9904,20.0683,31200.0
2008-11-14 13:55:00,20.6,20.71,20.5,20.51,53700.0,20.0683,20.1755,19.9709,19.9807,53700.0
2008-11-14 14:00:00,20.51,20.6,20.49,20.59,69300.0,19.9807,20.0683,19.9612,20.0586,69300.0
2008-11-14 14:05:00,20.58,20.73,20.58,20.63,51600.0,20.0489,20.195,20.0489,20.0976,51600.0
2008-11-14 14:10:00,20.65,20.67,20.59,20.63,42900.0,20.1171,20.1365,20.0586,20.0976,42900.0
2008-11-14 14:15:00,20.63,20.99,20.62,20.99,75900.0,20.0976,20.4483,20.0878,20.4483,75900.0
2008-11-14 14:20:00,21.0,21.02,20.82,20.85,65600.0,20.458,20.4775,20.2827,20.3119,65600.0
2008-11-14 14:25:00,20.87,21.01,20.74,20.8,79900.0,20.3314,20.4678,20.2047,20.2632,79900.0
2008-11-14 14:30:00,20.78,20.84,20.69,20.73,61700.0,20.2437,20.3022,20.156,20.195,61700.0
2008-11-14 14:35:00,20.73,20.92,20.72,20.82,57600.0,20.195,20.3801,20.1853,20.2827,57600.0
2008-11-14 14:40:00,20.82,21.12,20.82,21.06,99600.0,20.2827,20.5749,20.2827,20.5165,99600.0
2008-11-14 14:45:00,21.07,21.09,20.95,21.01,137600.0,20.5262,20.5457,20.4093,20.4678,137600.0
2008-11-14 14:50:00,21.01,21.07,20.93,21.02,81600.0,20.4678,20.5262,20.3898,20.4775,81600.0
2008-11-14 14:55:00,21.02,21.14,21.01,21.1,152300.0,20.4775,20.5944,20.4678,20.5554,152300.0
2008-11-14 15:00:00,21.1,21.12,20.92,20.92,148900.0,20.5554,20.5749,20.3801,20.3801,148900.0
2008-11-14 15:05:00,20.93,21.07,20.87,21.04,152900.0,20.3898,20.5262,20.3314,20.497,152900.0
2008-11-14 15:10:00,21.04,21.08,20.97,21.05,92800.0,20.497,20.536,20.4288,20.5067,92800.0
2008-11-14 15:15:00,21.05,21.11,20.77,20.79,100500.0,20.5067,20.5652,20.234,20.2534,100500.0
2008-11-14 15:20:00,20.79,20.91,20.75,20.87,83900.0,20.2534,20.3703,20.2145,20.3314,83900.0
2008-11-14 15:25:00,20.87,21.02,20.87,20.92,175300.0,20.3314,20.4775,20.3314,20.3801,175300.0
2008-11-14 15:30:00,20.92,20.96,20.7,20.71,288100.0,20.3801,20.4191,20.1658,20.1755,288100.0
2008-11-14 15:35:00,20.72,20.8,20.68,20.69,308900.0,20.1853,20.2632,20.1463,20.156,308900.0
2008-11-14 15:40:00,20.7,20.71,20.6,20.67,335900.0,20.1658,20.1755,20.0683,20.1365,335900.0
2008-11-14 15:45:00,20.66,20.77,20.64,20.75,251500.0,20.1268,20.234,20.1073,20.2145,251500.0
2008-11-14 15:50:00,20.74,20.8,20.63,20.63,216800.0,20.2047,20.2632,20.0976,20.0976,216800.0
2008-11-14 15:55:00,20.64,20.64,20.25,20.37,445500.0,20.1073,20.1073,19.7274,19.8443,445500.0
2008-11-17 09:30:00,20.47,20.47,19.44,19.5,169100.0,19.9417,19.9417,18.9383,18.9967,169100.0
2008-11-17 09:35:00,19.51,19.66,19.41,19.5,129800.0,19.0065,19.1526,18.9091,18.9967,129800.0
2008-11-17 09:40:00,19.5,19.94,19.47,19.92,147200.0,18.9967,19.4254,18.9675,19.4059,147200.0
2008-11-17 09:45:00,19.9,19.95,19.76,19.82,64400.0,19.3864,19.4351,19.25,19.3085,64400.0
2008-11-17 09:50:00,19.82,20.02,19.75,19.86,69100.0,19.3085,19.5033,19.2403,19.3474,69100.0
2008-11-17 09:55:00,19.85,19.87,19.71,19.76,63100.0,19.3377,19.3572,19.2013,19.25,63100.0
2008-11-17 10:00:00,19.79,19.8,19.6,19.6,59400.0,19.2793,19.289,19.0942,19.0942,59400.0
2008-11-17 10:05:00,19.61,19.72,19.59,19.6,85400.0,19.1039,19.2111,19.0844,19.0942,85400.0
2008-11-17 10:10:00,19.59,19.73,19.5,19.63,176300.0,19.0844,19.2208,18.9967,19.1234,176300.0
2008-11-17 10:15:00,19.63,19.7,19.46,19.51,50700.0,19.1234,19.1916,18.9578,19.0065,50700.0
2008-11-17 10:20:00,19.52,19.68,19.46,19.59,73100.0,19.0162,19.1721,18.9578,19.0844,73100.0
2008-11-17 10:25:00,19.59,19.67,19.49,19.62,30000.0,19.0844,19.1623,18.987,19.1136,30000.0
2008-11-17 10:30:00,19.61,19.72,19.54,19.71,37300.0,19.1039,19.2111,19.0357,19.2013,37300.0
2008-11-17 10:35:00,19.72,19.83,19.65,19.81,37400.0,19.2111,19.3182,19.1429,19.2987,37400.0
2008-11-17 10:40:00,19.81,19.87,19.78,19.8,46100.0,19.2987,19.3572,19.2695,19.289,46100.0
2008-11-17 10:45:00,19.8,19.83,19.66,19.82,46400.0,19.289,19.3182,19.1526,19.3085,46400.0
2008-11-17 10:50:00,19.8,19.94,19.69,19.71,59200.0,19.289,19.4254,19.1818,19.2013,59200.0
2008-11-17 10:55:00,19.71,19.83,19.69,19.7,31200.0,19.2013,19.3182,19.1818,19.1916,31200.0
2008-11-17 11:00:00,19.7,19.9,19.69,19.89,37400.0,19.1916,19.3864,19.1818,19.3767,37400.0
2008-11-17 11:05:00,19.88,19.94,19.8,19.84,65800.0,19.3669,19.4254,19.289,19.328,65800.0
2008-11-17 11:10:00,19.84,19.93,19.77,19.77,60000.0,19.328,19.4156,19.2598,19.2598,60000.0
2008-11-17 11:15:00,19.77,19.77,19.7,19.7,58200.0,19.2598,19.2598,19.1916,19.1916,58200.0
2008-11-17 11:20:00,19.69,19.69,19.59,19.61,34600.0,19.1818,19.1818,19.0844,19.1039,34600.0
2008-11-17 11:25:00,19.59,19.65,19.53,19.56,52000.0,19.0844,19.1429,19.026,19.0552,52000.0
2008-11-17 11:30:00,19.56,19.7,19.55,19.64,27600.0,19.0552,19.1916,19.0454,19.1331,27600.0
2008-11-17 11:35:00,19.66,19.66,19.59,19.6,26200.0,19.1526,19.1526,19.0844,19.0942,26200.0
2008-11-17 11:40:00,19.6,19.62,19.52,19.53,31100.0,19.0942,19.1136,19.0162,19.026,31100.0
2008-11-17 11:45:00,19.53,19.75,19.53,19.73,46000.0,19.026,19.2403,19.026,19.2208,46000.0
2008-11-17 11:50:00,19.73,19.85,19.69,19.84,50400.0,19.2208,19.3377,19.1818,19.328,50400.0
2008-11-17 11:55:00,19.84,20.02,19.83,20.0,93200.0,19.328,19.5033,19.3182,19.4838,93200.0
2008-11-17 12:00:00,20.01,20.06,19.91,19.93,56600.0,19.4936,19.5423,19.3962,19.4156,56600.0
2008-11-17 12:05:00,19.93,20.09,19.93,20.09,60100.0,19.4156,19.5715,19.4156,19.5715,60100.0
2008-11-17 12:10:00,20.1,20.16,20.0,20.03,71900.0,19.5813,19.6397,19.4838,19.5131,71900.0
2008-11-17 12:15:00,20.03,20.05,19.91,20.0,49200.0,19.5131,19.5325,19.3962,19.4838,49200.0
2008-11-17 12:20:00,20.0,20.07,19.98,19.99,43700.0,19.4838,19.552,19.4643,19.4741,43700.0
2008-11-17 12:25:00,20.0,20.01,19.92,20.0,35400.0,19.4838,19.4936,19.4059,19.4838,35400.0
2008-11-17 12:30:00,20.02,20.11,19.97,20.09,48600.0,19.5033,19.591,19.4546,19.5715,48600.0
2008-11-17 12:35:00,20.06,20.06,19.99,19.99,37100.0,19.5423,19.5423,19.4741,19.4741,37100.0
2008-11-17 12:40:00,19.98,20.02,19.95,20.02,15100.0,19.4643,19.5033,19.4351,19.5033,15100.0
2008-11-17 12:45:00,20.02,20.23,19.97,20.15,42800.0,19.5033,19.7079,19.4546,19.63,42800.0
2008-11-17 12:50:00,20.14,20.18,20.1,20.15,19600.0,19.6202,19.6592,19.5813,19.63,19600.0
2008-11-17 12:55:00,20.14,20.14,20.0,20.04,17600.0,19.6202,19.6202,19.4838,19.5228,17600.0
2008-11-17 13:00:00,20.03,20.03,19.93,19.93,13800.0,19.5131,19.5131,19.4156,19.4156,13800.0
2008-11-17 13:05:00,19.92,19.92,19.82,19.85,19100.0,19.4059,19.4059,19.3085,19.3377,19100.0
2008-11-17 13:10:00,19.85,19.85,19.77,19.8,33300.0,19.3377,19.3377,19.2598,19.289,33300.0
2008-11-17 13:15:00,19.8,19.8,19.65,19.69,46300.0,19.289,19.289,19.1429,19.1818,46300.0
2008-11-17 13:20:00,19.7,19.7,19.6,19.6,33000.0,19.1916,19.1916,19.0942,19.0942,33000.0
2008-11-17 13:25:00,19.59,19.75,19.59,19.69,32100.0,19.0844,19.2403,19.0844,19.1818,32100.0
2008-11-17 13:30:00,19.7,19.74,19.6,19.6,32300.0,19.1916,19.2305,19.0942,19.0942,32300.0
2008-11-17 13:35:00,19.6,19.65,19.57,19.65,21500.0,19.0942,19.1429,19.0649,19.1429,21500.0
2008-11-17 13:40:00,19.65,19.71,19.51,19.52,37600.0,19.1429,19.2013,19.0065,19.0162,37600.0
2008-11-17 13:45:00,19.52,19.59,19.51,19.53,43500.0,19.0162,19.0844,19.0065,19.026,43500.0
2008-11-17 13:50:00,19.52,19.64,19.5,19.59,54900.0,19.0162,19.1331,18.9967,19.0844,54900.0
2008-11-17 13:55:00,19.6,19.73,19.6,19.61,28800.0,19.0942,19.2208,19.0942,19.1039,28800.0
2008-11-17 14:00:00,19.6,19.64,19.51,19.51,244900.0,19.0942,19.1331,19.0065,19.0065,244900.0
2008-11-17 14:05:00,19.5,19.65,19.48,19.63,184400.0,18.9967,19.1429,18.9773,19.1234,184400.0
2008-11-17 14:10:00,19.64,19.81,19.6,19.78,26700.0,19.1331,19.2987,19.0942,19.2695,26700.0
2008-11-17 14:15:00,19.77,19.77,19.67,19.72,17800.0,19.2598,19.2598,19.1623,19.2111,17800.0
2008-11-17 14:20:00,19.71,19.78,19.61,19.62,21200.0,19.2013,19.2695,19.1039,19.1136,21200.0
2008-11-17 14:25:00,19.62,19.67,19.53,19.54,23900.0,19.1136,19.1623,19.026,19.0357,23900.0
2008-11-17 14:30:00,19.54,19.66,19.52,19.64,61200.0,19.0357,19.1526,19.0162,19.1331,61200.0
2008-11-17 14:35:00,19.64,19.8,19.61,19.77,37500.0,19.1331,19.289,19.1039,19.2598,37500.0
2008-11-17 14:40:00,19.76,19.89,19.74,19.88,58300.0,19.25,19.3767,19.2305,19.3669,58300.0
2008-11-17 14:45:00,19.87,19.87,19.7,19.7,68800.0,19.3572,19.3572,19.1916,19.1916,68800.0
2008-11-17 14:50:00,19.7,19.72,19.62,19.66,44900.0,19.1916,19.2111,19.1136,19.1526,44900.0
2008-11-17 14:55:00,19.66,19.76,19.64,19.65,27400.0,19.1526,19.25,19.1331,19.1429,27400.0
2008-11-17 15:00:00,19.65,19.73,19.58,19.73,35800.0,19.1429,19.2208,19.0747,19.2208,35800.0
2008-11-17 15:05:00,19.73,19.75,19.61,19.71,45000.0,19.2208,19.2403,19.1039,19.2013,45000.0
2008-11-17 15:10:00,19.7,19.71,19.57,19.7,49900.0,19.1916,19.2013,19.0649,19.1916,49900.0
2008-11-17 15:15:00,19.7,19.85,19.7,19.76,54900.0,19.1916,19.3377,19.1916,19.25,54900.0
2008-11-17 15:20:00,19.75,19.82,19.67,19.67,51500.0,19.2403,19.3085,19.1623,19.1623,51500.0
2008-11-17 15:25:00,19.67,19.71,19.59,19.7,69200.0,19.1623,19.2013,19.0844,19.1916,69200.0
2008-11-17 15:30:00,19.69,19.76,19.57,19.58,66800.0,19.1818,19.25,19.0649,19.0747,66800.0
2008-11-17 15:35:00,19.59,19.64,19.46,19.53,59900.0,19.0844,19.1331,18.9578,19.026,59900.0
2008-11-17 15:40:00,19.53,19.63,19.51,19.59,54300.0,19.026,19.1234,19.0065,19.0844,54300.0
2008-11-17 15:45:00,19.59,19.65,19.5,19.5,72100.0,19.0844,19.1429,18.9967,18.9967,72100.0
2008-11-17 15:50:00,19.51,19.57,19.42,19.42,96300.0,19.0065,19.0649,18.9188,18.9188,96300.0
2008-11-17 15:55:00,19.42,19.45,19.26,19.3,151700.0,18.9188,18.948,18.7629,18.8019,151700.0
2008-11-18 09:30:00,19.58,19.68,19.27,19.37,69900.0,19.0747,19.1721,18.7727,18.8701,69900.0
2008-11-18 09:35:00,19.38,19.68,19.31,19.31,77300.0,18.8798,19.1721,18.8116,18.8116,77300.0
2008-11-18 09:40:00,19.33,19.55,19.33,19.38,49000.0,18.8311,19.0454,18.8311,18.8798,49000.0
2008-11-18 09:45:00,19.4,19.49,19.34,19.45,45400.0,18.8993,18.987,18.8409,18.948,45400.0
2008-11-18 09:50:00,19.47,19.49,19.1,19.22,54800.0,18.9675,18.987,18.6071,18.724,54800.0
2008-11-18 09:55:00,19.19,19.3,19.12,19.27,81600.0,18.6947,18.8019,18.6265,18.7727,81600.0
2008-11-18 10:00:00,19.27,19.27,19.09,19.09,54900.0,18.7727,18.7727,18.5973,18.5973,54900.0
2008-11-18 10:05:00,19.1,19.14,18.92,19.01,143200.0,18.6071,18.646,18.4317,18.5194,143200.0
2008-11-18 10:10:00,19.01,19.08,18.94,18.96,93400.0,18.5194,18.5876,18.4512,18.4707,93400.0
2008-11-18 10:15:00,18.95,18.99,18.79,18.85,184900.0,18.4609,18.4999,18.3051,18.3635,184900.0
2008-11-18 10:20:00,18.86,19.04,18.85,18.9,97300.0,18.3733,18.5486,18.3635,18.4122,97300.0
2008-11-18 10:25:00,18.9,19.08,18.9,19.04,59900.0,18.4122,18.5876,18.4122,18.5486,59900.0
2008-11-18 10:30:00,19.06,19.07,18.93,19.01,84000.0,18.5681,18.5778,18.4414,18.5194,84000.0
2008-11-18 10:35:00,19.02,19.09,18.98,19.07,53000.0,18.5291,18.5973,18.4902,18.5778,53000.0
2008-11-18 10:40:00,19.08,19.08,19.0,19.03,40900.0,18.5876,18.5876,18.5096,18.5389,40900.0
2008-11-18 10:45:00,19.03,19.04,19.0,19.04,43400.0,18.5389,18.5486,18.5096,18.5486,43400.0
2008-11-18 10:50:00,19.04,19.1,18.98,19.06,69300.0,18.5486,18.6071,18.4902,18.5681,69300.0
2008-11-18 10:55:00,19.07,19.1,19.0,19.0,59600.0,18.5778,18.6071,18.5096,18.5096,59600.0
2008-11-18 11:00:00,19.0,19.03,18.92,18.92,81500.0,18.5096,18.5389,18.4317,18.4317,81500.0
2008-11-18 11:05:00,18.9,18.97,18.9,18.95,73300.0,18.4122,18.4804,18.4122,18.4609,73300.0
2008-11-18 11:10:00,18.95,18.98,18.92,18.98,61700.0,18.4609,18.4902,18.4317,18.4902,61700.0
2008-11-18 11:15:00,18.98,19.05,18.98,19.04,30800.0,18.4902,18.5584,18.4902,18.5486,30800.0
2008-11-18 11:20:00,19.04,19.11,19.0,19.03,55200.0,18.5486,18.6168,18.5096,18.5389,55200.0
2008-11-18 11:25:00,19.03,19.11,19.01,19.09,39000.0,18.5389,18.6168,18.5194,18.5973,39000.0
2008-11-18 11:30:00,19.1,19.2,19.1,19.19,33300.0,18.6071,18.7045,18.6071,18.6947,33300.0
2008-11-18 11:35:00,19.2,19.37,19.2,19.27,53600.0,18.7045,18.8701,18.7045,18.7727,53600.0
2008-11-18 11:40:00,19.26,19.26,19.14,19.21,87600.0,18.7629,18.7629,18.646,18.7142,87600.0
2008-11-18 11:45:00,19.21,19.28,19.21,19.27,24000.0,18.7142,18.7824,18.7142,18.7727,24000.0
2008-11-18 11:50:00,19.26,19.4,19.26,19.33,31400.0,18.7629,18.8993,18.7629,18.8311,31400.0
2008-11-18 11:55:00,19.33,19.34,19.26,19.31,12700.0,18.8311,18.8409,18.7629,18.8116,12700.0
2008-11-18 12:00:00,19.29,19.3,19.16,19.19,58600.0,18.7922,18.8019,18.6655,18.6947,58600.0
2008-11-18 12:05:00,19.18,19.22,19.09,19.14,25800.0,18.685,18.724,18.5973,18.646,25800.0
2008-11-18 12:10:00,19.13,19.18,19.07,19.07,25900.0,18.6363,18.685,18.5778,18.5778,25900.0
2008-11-18 12:15:00,19.07,19.13,19.02,19.04,51900.0,18.5778,18.6363,18.5291,18.5486,51900.0
2008-11-18 12:20:00,19.04,19.04,18.93,19.02,54800.0,18.5486,18.5486,18.4414,18.5291,54800.0
2008-11-18 12:25:00,19.02,19.02,18.92,18.96,19700.0,18.5291,18.5291,18.4317,18.4707,19700.0
2008-11-18 12:30:00,18.94,18.95,18.86,18.91,30300.0,18.4512,18.4609,18.3733,18.422,30300.0
2008-11-18 12:35:00,18.91,18.91,18.83,18.88,34200.0,18.422,18.422,18.344,18.3927,34200.0
2008-11-18 12:40:00,18.88,18.94,18.88,18.9,32400.0,18.3927,18.4512,18.3927,18.4122,32400.0
2008-11-18 12:45:00,18.9,18.92,18.81,18.88,32500.0,18.4122,18.4317,18.3245,18.3927,32500.0
2008-11-18 12:50:00,18.87,18.88,18.76,18.8,44000.0,18.383,18.3927,18.2758,18.3148,44000.0
2008-11-18 12:55:00,18.8,18.82,18.76,18.77,35900.0,18.3148,18.3343,18.2758,18.2856,35900.0
2008-11-18 13:00:00,18.77,18.77,18.67,18.67,55200.0,18.2856,18.2856,18.1882,18.1882,55200.0
2008-11-18 13:05:00,18.68,18.69,18.59,18.62,43800.0,18.1979,18.2076,18.1102,18.1394,43800.0
2008-11-18 13:10:00,18.61,18.66,18.46,18.5,134400.0,18.1297,18.1784,17.9836,18.0225,134400.0
2008-11-18 13:15:00,18.5,18.52,18.4,18.46,55800.0,18.0225,18.042,17.9251,17.9836,55800.0
2008-11-18 13:20:00,18.46,18.56,18.46,18.5,27800.0,17.9836,18.081,17.9836,18.0225,27800.0
2008-11-18 13:25:00,18.51,18.53,18.47,18.49,46500.0,18.0323,18.0518,17.9933,18.0128,46500.0
2008-11-18 13:30:00,18.49,18.5,18.44,18.45,33900.0,18.0128,18.0225,17.9641,17.9738,33900.0
2008-11-18 13:35:00,18.45,18.45,18.31,18.33,59500.0,17.9738,17.9738,17.8374,17.8569,59500.0
2008-11-18 13:40:00,18.33,18.35,18.27,18.28,43900.0,17.8569,17.8764,17.7985,17.8082,43900.0
2008-11-18 13:45:00,18.28,18.29,18.09,18.09,94300.0,17.8082,17.818,17.6231,17.6231,94300.0
2008-11-18 13:50:00,18.11,18.13,18.08,18.12,65300.0,17.6426,17.6621,17.6134,17.6524,65300.0
2008-11-18 13:55:00,18.13,18.19,18.09,18.19,112400.0,17.6621,17.7205,17.6231,17.7205,112400.0
2008-11-18 14:00:00,18.19,18.25,18.13,18.22,75500.0,17.7205,17.779,17.6621,17.7498,75500.0
2008-11-18 14:05:00,18.23,18.28,18.2,18.27,93000.0,17.7595,17.8082,17.7303,17.7985,93000.0
2008-11-18 14:10:00,18.25,18.38,18.24,18.35,45100.0,17.779,17.9056,17.7693,17.8764,45100.0
2008-11-18 14:15:00,18.36,18.46,18.35,18.38,103100.0,17.8862,17.9836,17.8764,17.9056,103100.0
2008-11-18 14:20:00,18.37,18.41,18.31,18.35,83700.0,17.8959,17.9349,17.8374,17.8764,83700.0
2008-11-18 14:25:00,18.35,18.41,18.34,18.36,57400.0,17.8764,17.9349,17.8667,17.8862,57400.0
2008-11-18 14:30:00,18.36,18.36,18.17,18.17,52000.0,17.8862,17.8862,17.7011,17.7011,52000.0
2008-11-18 14:35:00,18.17,18.2,18.13,18.18,65300.0,17.7011,17.7303,17.6621,17.7108,65300.0
2008-11-18 14:40:00,18.19,18.23,18.17,18.2,30800.0,17.7205,17.7595,17.7011,17.7303,30800.0
2008-11-18 14:45:00,18.18,18.18,17.98,17.99,85200.0,17.7108,17.7108,17.516,17.5257,85200.0
2008-11-18 14:50:00,18.0,18.03,17.98,18.01,56700.0,17.5354,17.5647,17.516,17.5452,56700.0
2008-11-18 14:55:00,18.01,18.07,17.97,17.97,84500.0,17.5452,17.6036,17.5062,17.5062,84500.0
2008-11-18 15:00:00,17.98,18.01,17.95,17.98,58800.0,17.516,17.5452,17.4867,17.516,58800.0
2008-11-18 15:05:00,17.97,18.23,17.97,18.23,154100.0,17.5062,17.7595,17.5062,17.7595,154100.0
2008-11-18 15:10:00,18.22,18.25,18.14,18.14,79400.0,17.7498,17.779,17.6718,17.6718,79400.0
2008-11-18 15:15:00,18.13,18.21,18.06,18.2,94300.0,17.6621,17.74,17.5939,17.7303,94300.0
2008-11-18 15:20:00,18.19,18.33,18.14,18.22,101800.0,17.7205,17.8569,17.6718,17.7498,101800.0
2008-11-18 15:25:00,18.22,18.23,18.09,18.15,97400.0,17.7498,17.7595,17.6231,17.6816,97400.0
2008-11-18 15:30:00,18.14,18.14,18.0,18.04,91600.0,17.6718,17.6718,17.5354,17.5744,91600.0
2008-11-18 15:35:00,18.04,18.18,18.03,18.12,103600.0,17.5744,17.7108,17.5647,17.6524,103600.0
2008-11-18 15:40:00,18.12,18.31,18.12,18.13,182700.0,17.6524,17.8374,17.6524,17.6621,182700.0
2008-11-18 15:45:00,18.13,18.29,18.13,18.29,184600.0,17.6621,17.818,17.6621,17.818,184600.0
2008-11-18 15:50:00,18.28,18.45,18.27,18.43,260800.0,17.8082,17.9738,17.7985,17.9544,260800.0
2008-11-18 15:55:00,18.43,18.52,18.37,18.45,376200.0,17.9544,18.042,17.8959,17.9738,376200.0
2008-11-19 09:30:00,17.97,18.55,17.97,18.16,84800.0,17.5062,18.0713,17.5062,17.6913,84800.0
2008-11-19 09:35:00,18.14,18.33,18.08,18.28,63800.0,17.6718,17.8569,17.6134,17.8082,63800.0
2008-11-19 09:40:00,18.26,18.41,18.21,18.32,58100.0,17.7887,17.9349,17.74,17.8472,58100.0
2008-11-19 09:45:00,18.32,18.45,18.27,18.39,72100.0,17.8472,17.9738,17.7985,17.9154,72100.0
2008-11-19 09:50:00,18.39,18.42,18.3,18.35,72900.0,17.9154,17.9446,17.8277,17.8764,72900.0
2008-11-19 09:55:00,18.34,18.44,18.3,18.39,100600.0,17.8667,17.9641,17.8277,17.9154,100600.0
2008-11-19 10:00:00,18.4,18.44,18.33,18.4,84000.0,17.9251,17.9641,17.8569,17.9251,84000.0
2008-11-19 10:05:00,18.39,18.59,18.32,18.58,58600.0,17.9154,18.1102,17.8472,18.1005,58600.0
2008-11-19 10:10:00,18.58,18.61,18.48,18.53,46200.0,18.1005,18.1297,18.0031,18.0518,46200.0
2008-11-19 10:15:00,18.53,18.55,18.38,18.39,88900.0,18.0518,18.0713,17.9056,17.9154,88900.0
2008-11-19 10:20:00,18.38,18.42,18.31,18.37,53000.0,17.9056,17.9446,17.8374,17.8959,53000.0
2008-11-19 10:25:00,18.38,18.46,18.34,18.44,53400.0,17.9056,17.9836,17.8667,17.9641,53400.0
2008-11-19 10:30:00,18.43,18.48,18.37,18.41,68600.0,17.9544,18.0031,17.8959,17.9349,68600.0
2008-11-19 10:35:00,18.43,18.44,18.33,18.33,38500.0,17.9544,17.9641,17.8569,17.8569,38500.0
2008-11-19 10:40:00,18.33,18.35,18.21,18.21,26400.0,17.8569,17.8764,17.74,17.74,26400.0
2008-11-19 10:45:00,18.21,18.21,17.96,17.96,67500.0,17.74,17.74,17.4965,17.4965,67500.0
2008-11-19 10:50:00,17.98,18.05,17.97,18.01,30800.0,17.516,17.5842,17.5062,17.5452,30800.0
2008-11-19 10:55:00,18.01,18.01,17.84,17.89,34800.0,17.5452,17.5452,17.3796,17.4283,34800.0
2008-11-19 11:00:00,17.88,17.91,17.86,17.87,18900.0,17.4185,17.4478,17.3991,17.4088,18900.0
2008-11-19 11:05:00,17.89,17.92,17.78,17.8,72900.0,17.4283,17.4575,17.3211,17.3406,72900.0
2008-11-19 11:10:00,17.8,17.85,17.79,17.8,53800.0,17.3406,17.3893,17.3309,17.3406,53800.0
2008-11-19 11:15:00,17.79,17.83,17.72,17.76,63200.0,17.3309,17.3698,17.2627,17.3016,63200.0
2008-11-19 11:20:00,17.77,17.78,17.65,17.66,54600.0,17.3114,17.3211,17.1945,17.2042,54600.0
2008-11-19 11:25:00,17.66,17.68,17.6,17.63,82300.0,17.2042,17.2237,17.1458,17.175,82300.0
2008-11-19 11:30:00,17.63,17.68,17.62,17.63,88500.0,17.175,17.2237,17.1653,17.175,88500.0
2008-11-19 11:35:00,17.64,17.66,17.6,17.65,95200.0,17.1847,17.2042,17.1458,17.1945,95200.0
2008-11-19 11:40:00,17.66,17.71,17.63,17.71,31500.0,17.2042,17.2529,17.175,17.2529,31500.0
2008-11-19 11:45:00,17.71,17.73,17.54,17.57,68100.0,17.2529,17.2724,17.0873,17.1165,68100.0
2008-11-19 11:50:00,17.57,17.62,17.5,17.53,88400.0,17.1165,17.1653,17.0484,17.0776,88400.0
2008-11-19 11:55:00,17.52,17.53,17.43,17.43,51600.0,17.0678,17.0776,16.9802,16.9802,51600.0
2008-11-19 12:00:00,17.43,17.45,17.32,17.37,102700.0,16.9802,16.9996,16.873,16.9217,102700.0
2008-11-19 12:05:00,17.37,17.46,17.36,17.45,101000.0,16.9217,17.0094,16.912,16.9996,101000.0
2008-11-19 12:10:00,17.44,17.45,17.32,17.4,44100.0,16.9899,16.9996,16.873,16.9509,44100.0
2008-11-19 12:15:00,17.4,17.4,17.27,17.28,123300.0,16.9509,16.9509,16.8243,16.834,123300.0
2008-11-19 12:20:00,17.28,17.38,17.27,17.35,70500.0,16.834,16.9315,16.8243,16.9022,70500.0
2008-11-19 12:25:00,17.36,17.45,17.35,17.36,31100.0,16.912,16.9996,16.9022,16.912,31100.0
2008-11-19 12:30:00,17.37,17.49,17.34,17.48,28900.0,16.9217,17.0386,16.8925,17.0289,28900.0
2008-11-19 12:35:00,17.5,17.58,17.46,17.58,53200.0,17.0484,17.1263,17.0094,17.1263,53200.0
2008-11-19 12:40:00,17.58,17.61,17.55,17.58,40400.0,17.1263,17.1555,17.0971,17.1263,40400.0
2008-11-19 12:45:00,17.59,17.63,17.55,17.58,23200.0,17.136,17.175,17.0971,17.1263,23200.0
2008-11-19 12:50:00,17.58,17.62,17.55,17.56,30100.0,17.1263,17.1653,17.0971,17.1068,30100.0
2008-11-19 12:55:00,17.56,17.6,17.53,17.55,17100.0,17.1068,17.1458,17.0776,17.0971,17100.0
2008-11-19 13:00:00,17.55,17.68,17.53,17.64,27400.0,17.0971,17.2237,17.0776,17.1847,27400.0
2008-11-19 13:05:00,17.64,17.77,17.63,17.76,92600.0,17.1847,17.3114,17.175,17.3016,92600.0
2008-11-19 13:10:00,17.76,17.83,17.75,17.8,117600.0,17.3016,17.3698,17.2919,17.3406,117600.0
2008-11-19 13:15:00,17.8,17.81,17.74,17.79,66900.0,17.3406,17.3504,17.2822,17.3309,66900.0
2008-11-19 13:20:00,17.79,17.79,17.66,17.68,57500.0,17.3309,17.3309,17.2042,17.2237,57500.0
2008-11-19 13:25:00,17.69,17.69,17.59,17.59,118400.0,17.2335,17.2335,17.136,17.136,118400.0
2008-11-19 13:30:00,17.59,17.59,17.51,17.53,23500.0,17.136,17.136,17.0581,17.0776,23500.0
2008-11-19 13:35:00,17.53,17.61,17.53,17.61,54800.0,17.0776,17.1555,17.0776,17.1555,54800.0
2008-11-19 13:40:00,17.61,17.72,17.59,17.7,59800.0,17.1555,17.2627,17.136,17.2432,59800.0
2008-11-19 13:45:00,17.7,17.76,17.69,17.69,52000.0,17.2432,17.3016,17.2335,17.2335,52000.0
2008-11-19 13:50:00,17.69,17.77,17.68,17.76,55500.0,17.2335,17.3114,17.2237,17.3016,55500.0
2008-11-19 13:55:00,17.77,17.86,17.76,17.83,53700.0,17.3114,17.3991,17.3016,17.3698,53700.0
2008-11-19 14:00:00,17.83,17.85,17.77,17.78,119700.0,17.3698,17.3893,17.3114,17.3211,119700.0
2008-11-19 14:05:00,17.78,17.82,17.69,17.73,87600.0,17.3211,17.3601,17.2335,17.2724,87600.0
2008-11-19 14:10:00,17.73,17.77,17.7,17.74,44100.0,17.2724,17.3114,17.2432,17.2822,44100.0
2008-11-19 14:15:00,17.73,17.73,17.63,17.64,57400.0,17.2724,17.2724,17.175,17.1847,57400.0
2008-11-19 14:20:00,17.63,17.65,17.56,17.56,48500.0,17.175,17.1945,17.1068,17.1068,48500.0
2008-11-19 14:25:00,17.56,17.67,17.55,17.6,55500.0,17.1068,17.214,17.0971,17.1458,55500.0
2008-11-19 14:30:00,17.61,17.63,17.51,17.52,40400.0,17.1555,17.175,17.0581,17.0678,40400.0
2008-11-19 14:35:00,17.52,17.52,17.44,17.5,76200.0,17.0678,17.0678,16.9899,17.0484,76200.0
2008-11-19 14:40:00,17.5,17.73,17.5,17.69,110000.0,17.0484,17.2724,17.0484,17.2335,110000.0
2008-11-19 14:45:00,17.7,17.93,17.69,17.83,125400.0,17.2432,17.4673,17.2335,17.3698,125400.0
2008-11-19 14:50:00,17.84,17.87,17.77,17.8,92600.0,17.3796,17.4088,17.3114,17.3406,92600.0
2008-11-19 14:55:00,17.8,17.82,17.73,17.82,167200.0,17.3406,17.3601,17.2724,17.3601,167200.0
2008-11-19 15:00:00,17.82,17.83,17.67,17.74,157200.0,17.3601,17.3698,17.214,17.2822,157200.0
2008-11-19 15:05:00,17.74,17.88,17.69,17.85,113600.0,17.2822,17.4185,17.2335,17.3893,113600.0
2008-11-19 15:10:00,17.84,17.89,17.77,17.81,93500.0,17.3796,17.4283,17.3114,17.3504,93500.0
2008-11-19 15:15:00,17.81,17.85,17.76,17.77,164100.0,17.3504,17.3893,17.3016,17.3114,164100.0
2008-11-19 15:20:00,17.76,17.79,17.62,17.67,119200.0,17.3016,17.3309,17.1653,17.214,119200.0
2008-11-19 15:25:00,17.67,17.69,17.59,17.65,121200.0,17.214,17.2335,17.136,17.1945,121200.0
2008-11-19 15:30:00,17.65,17.72,17.61,17.72,93600.0,17.1945,17.2627,17.1555,17.2627,93600.0
2008-11-19 15:35:00,17.71,17.72,17.57,17.57,69300.0,17.2529,17.2627,17.1165,17.1165,69300.0
2008-11-19 15:40:00,17.56,17.63,17.52,17.52,210600.0,17.1068,17.175,17.0678,17.0678,210600.0
2008-11-19 15:45:00,17.53,17.53,17.4,17.47,208300.0,17.0776,17.0776,16.9509,17.0191,208300.0
2008-11-19 15:50:00,17.45,17.46,17.28,17.3,310700.0,16.9996,17.0094,16.834,16.8535,310700.0
2008-11-19 15:55:00,17.31,17.31,17.11,17.11,331300.0,16.8633,16.8633,16.6684,16.6684,331300.0
2008-11-20 09:30:00,17.05,17.06,16.64,16.64,120500.0,16.61,16.6197,16.2105,16.2105,120500.0
2008-11-20 09:35:00,16.65,16.87,16.56,16.81,103300.0,16.2203,16.4346,16.1326,16.3762,103300.0
2008-11-20 09:40:00,16.8,16.82,16.62,16.76,59200.0,16.3664,16.3859,16.1911,16.3275,59200.0
2008-11-20 09:45:00,16.76,16.97,16.72,16.89,91600.0,16.3275,16.532,16.2885,16.4541,91600.0
2008-11-20 09:50:00,16.89,16.92,16.69,16.73,111900.0,16.4541,16.4833,16.2593,16.2982,111900.0
2008-11-20 09:55:00,16.74,16.87,16.69,16.74,114400.0,16.308,16.4346,16.2593,16.308,114400.0
2008-11-20 10:00:00,16.74,16.8,16.73,16.77,154300.0,16.308,16.3664,16.2982,16.3372,154300.0
2008-11-20 10:05:00,16.78,16.95,16.77,16.8,173800.0,16.3469,16.5125,16.3372,16.3664,173800.0
2008-11-20 10:10:00,16.78,16.81,16.65,16.73,95100.0,16.3469,16.3762,16.2203,16.2982,95100.0
2008-11-20 10:15:00,16.73,16.85,16.72,16.78,133100.0,16.2982,16.4151,16.2885,16.3469,133100.0
2008-11-20 10:20:00,16.78,17.09,16.78,17.07,161600.0,16.3469,16.6489,16.3469,16.6295,161600.0
2008-11-20 10:25:00,17.08,17.24,17.05,17.22,155200.0,16.6392,16.7951,16.61,16.7756,155200.0
2008-11-20 10:30:00,17.19,17.36,17.13,17.13,99700.0,16.7464,16.912,16.6879,16.6879,99700.0
2008-11-20 10:35:00,17.13,17.14,16.89,16.9,134800.0,16.6879,16.6976,16.4541,16.4638,134800.0
2008-11-20 10:40:00,16.9,17.26,16.85,17.26,87900.0,16.4638,16.8145,16.4151,16.8145,87900.0
2008-11-20 10:45:00,17.27,17.51,17.26,17.41,182400.0,16.8243,17.0581,16.8145,16.9607,182400.0
2008-11-20 10:50:00,17.41,17.56,17.4,17.56,157400.0,16.9607,17.1068,16.9509,17.1068,157400.0
2008-11-20 10:55:00,17.56,17.58,17.48,17.55,261400.0,17.1068,17.1263,17.0289,17.0971,261400.0
2008-11-20 11:00:00,17.56,17.84,17.5,17.84,144900.0,17.1068,17.3796,17.0484,17.3796,144900.0
2008-11-20 11:05:00,17.83,17.89,17.73,17.8,213100.0,17.3698,17.4283,17.2724,17.3406,213100.0
2008-11-20 11:10:00,17.8,17.89,17.59,17.81,107300.0,17.3406,17.4283,17.136,17.3504,107300.0
2008-11-20 11:15:00,17.81,17.87,17.74,17.8,96500.0,17.3504,17.4088,17.2822,17.3406,96500.0
2008-11-20 11:20:00,17.8,17.86,17.77,17.82,173300.0,17.3406,17.3991,17.3114,17.3601,173300.0
2008-11-20 11:25:00,17.82,17.98,17.79,17.97,173200.0,17.3601,17.516,17.3309,17.5062,173200.0
2008-11-20 11:30:00,17.97,18.0,17.93,17.97,91000.0,17.5062,17.5354,17.4673,17.5062,91000.0
2008-11-20 11:35:00,17.96,17.96,17.78,17.84,100500.0,17.4965,17.4965,17.3211,17.3796,100500.0
2008-11-20 11:40:00,17.83,18.11,17.81,18.1,174800.0,17.3698,17.6426,17.3504,17.6329,174800.0
2008-11-20 11:45:00,18.09,18.09,17.97,18.03,130900.0,17.6231,17.6231,17.5062,17.5647,130900.0
2008-11-20 11:50:00,18.02,18.13,18.02,18.11,141400.0,17.5549,17.6621,17.5549,17.6426,141400.0
2008-11-20 11:55:00,18.11,18.13,18.05,18.08,112800.0,17.6426,17.6621,17.5842,17.6134,112800.0
2008-11-20 12:00:00,18.06,18.07,17.88,17.9,112100.0,17.5939,17.6036,17.4185,17.438,112100.0
2008-11-20 12:05:00,17.91,18.0,17.87,17.98,78700.0,17.4478,17.5354,17.4088,17.516,78700.0
2008-11-20 12:10:00,17.98,18.04,17.98,17.99,80300.0,17.516,17.5744,17.516,17.5257,80300.0
2008-11-20 12:15:00,18.0,18.11,18.0,18.08,106100.0,17.5354,17.6426,17.5354,17.6134,106100.0
2008-11-20 12:20:00,18.08,18.32,18.04,18.22,149500.0,17.6134,17.8472,17.5744,17.7498,149500.0
2008-11-20 12:25:00,18.22,18.51,18.19,18.45,151600.0,17.7498,18.0323,17.7205,17.9738,151600.0
2008-11-20 12:30:00,18.46,18.6,18.43,18.51,147500.0,17.9836,18.12,17.9544,18.0323,147500.0
2008-11-20 12:35:00,18.5,18.58,18.44,18.56,136400.0,18.0225,18.1005,17.9641,18.081,136400.0
2008-11-20 12:40:00,18.57,18.75,18.53,18.69,123700.0,18.0907,18.2661,18.0518,18.2076,123700.0
2008-11-20 12:45:00,18.69,18.82,18.61,18.76,121200.0,18.2076,18.3343,18.1297,18.2758,121200.0
2008-11-20 12:50:00,18.75,18.85,18.56,18.56,147100.0,18.2661,18.3635,18.081,18.081,147100.0
2008-11-20 12:55:00,18.55,18.65,18.49,18.49,97700.0,18.0713,18.1687,18.0128,18.0128,97700.0
2008-11-20 13:00:00,18.49,18.51,18.37,18.4,114600.0,18.0128,18.0323,17.8959,17.9251,114600.0
2008-11-20 13:05:00,18.41,18.48,18.38,18.39,69200.0,17.9349,18.0031,17.9056,17.9154,69200.0
2008-11-20 13:10:00,18.4,18.42,18.3,18.41,113700.0,17.9251,17.9446,17.8277,17.9349,113700.0
2008-11-20 13:15:00,18.41,18.51,18.31,18.32,95400.0,17.9349,18.0323,17.8374,17.8472,95400.0
2008-11-20 13:20:00,18.32,18.33,18.12,18.33,120300.0,17.8472,17.8569,17.6524,17.8569,120300.0
2008-11-20 13:25:00,18.34,18.42,18.27,18.29,93700.0,17.8667,17.9446,17.7985,17.818,93700.0
2008-11-20 13:30:00,18.28,18.35,18.27,18.32,59300.0,17.8082,17.8764,17.7985,17.8472,59300.0
2008-11-20 13:35:00,18.31,18.31,18.04,18.11,93300.0,17.8374,17.8374,17.5744,17.6426,93300.0
2008-11-20 13:40:00,18.12,18.2,18.05,18.19,71800.0,17.6524,17.7303,17.5842,17.7205,71800.0
2008-11-20 13:45:00,18.19,18.4,18.18,18.31,76800.0,17.7205,17.9251,17.7108,17.8374,76800.0
2008-11-20 13:50:00,18.3,18.44,18.3,18.39,56500.0,17.8277,17.9641,17.8277,17.9154,56500.0
2008-11-20 13:55:00,18.39,18.44,18.31,18.39,76800.0,17.9154,17.9641,17.8374,17.9154,76800.0
2008-11-20 14:00:00,18.39,18.45,18.28,18.28,96400.0,17.9154,17.9738,17.8082,17.8082,96400.0
2008-11-20 14:05:00,18.28,18.33,18.27,18.31,93800.0,17.8082,17.8569,17.7985,17.8374,93800.0
2008-11-20 14:10:00,18.31,18.42,18.31,18.4,112800.0,17.8374,17.9446,17.8374,17.9251,112800.0
2008-11-20 14:15:00,18.4,18.43,18.39,18.4,101200.0,17.9251,17.9544,17.9154,17.9251,101200.0
2008-11-20 14:20:00,18.4,18.42,18.39,18.42,129800.0,17.9251,17.9446,17.9154,17.9446,129800.0
2008-11-20 14:25:00,18.42,18.48,18.4,18.42,259300.0,17.9446,18.0031,17.9251,17.9446,259300.0
2008-11-20 14:30:00,18.41,18.44,18.22,18.23,121600.0,17.9349,17.9641,17.7498,17.7595,121600.0
2008-11-20 14:35:00,18.22,18.3,18.18,18.2,75300.0,17.7498,17.8277,17.7108,17.7303,75300.0
2008-11-20 14:40:00,18.21,18.25,18.17,18.21,151500.0,17.74,17.779,17.7011,17.74,151500.0
2008-11-20 14:45:00,18.21,18.25,18.03,18.03,167300.0,17.74,17.779,17.5647,17.5647,167300.0
2008-11-20 14:50:00,18.04,18.13,18.0,18.0,78500.0,17.5744,17.6621,17.5354,17.5354,78500.0
2008-11-20 14:55:00,18.0,18.03,17.96,18.03,108200.0,17.5354,17.5647,17.4965,17.5647,108200.0
2008-11-20 15:00:00,18.02,18.14,17.97,17.97,149300.0,17.5549,17.6718,17.5062,17.5062,149300.0
2008-11-20 15:05:00,17.96,18.05,17.95,18.0,137500.0,17.4965,17.5842,17.4867,17.5354,137500.0
2008-11-20 15:10:00,18.01,18.08,17.96,17.98,121500.0,17.5452,17.6134,17.4965,17.516,121500.0
2008-11-20 15:15:00,17.97,18.04,17.83,17.87,147100.0,17.5062,17.5744,17.3698,17.4088,147100.0
2008-11-20 15:20:00,17.88,17.96,17.84,17.85,152400.0,17.4185,17.4965,17.3796,17.3893,152400.0
2008-11-20 15:25:00,17.85,17.94,17.83,17.92,108100.0,17.3893,17.477,17.3698,17.4575,108100.0
2008-11-20 15:30:00,17.92,18.0,17.89,17.96,193700.0,17.4575,17.5354,17.4283,17.4965,193700.0
2008-11-20 15:35:00,17.95,17.97,17.63,17.64,162600.0,17.4867,17.5062,17.175,17.1847,162600.0
2008-11-20 15:40:00,17.64,17.7,17.52,17.54,298600.0,17.1847,17.2432,17.0678,17.0873,298600.0
2008-11-20 15:45:00,17.54,17.72,17.53,17.64,215700.0,17.0873,17.2627,17.0776,17.1847,215700.0
2008-11-20 15:50:00,17.64,17.64,17.39,17.39,295700.0,17.1847,17.1847,16.9412,16.9412,295700.0
2008-11-20 15:55:00,17.39,17.44,17.32,17.37,394700.0,16.9412,16.9899,16.873,16.9217,394700.0
2008-11-21 09:30:00,17.53,17.8,17.12,17.51,377900.0,17.0776,17.3406,16.6782,17.0581,377900.0
2008-11-21 09:35:00,17.51,17.61,17.32,17.32,92800.0,17.0581,17.1555,16.873,16.873,92800.0
2008-11-21 09:40:00,17.32,17.61,17.32,17.6,107500.0,16.873,17.1555,16.873,17.1458,107500.0
2008-11-21 09:45:00,17.61,17.77,17.61,17.66,335300.0,17.1555,17.3114,17.1555,17.2042,335300.0
2008-11-21 09:50:00,17.66,17.7,17.15,17.15,241600.0,17.2042,17.2432,16.7074,16.7074,241600.0
2008-11-21 09:55:00,17.16,17.45,17.15,17.45,110700.0,16.7171,16.9996,16.7074,16.9996,110700.0
2008-11-21 10:00:00,17.44,17.45,17.17,17.24,174500.0,16.9899,16.9996,16.7269,16.7951,174500.0
2008-11-21 10:05:00,17.23,17.45,17.18,17.34,226100.0,16.7853,16.9996,16.7366,16.8925,226100.0
2008-11-21 10:10:00,17.37,17.37,17.17,17.19,113500.0,16.9217,16.9217,16.7269,16.7464,113500.0
2008-11-21 10:15:00,17.19,17.19,17.05,17.1,204700.0,16.7464,16.7464,16.61,16.6587,204700.0
2008-11-21 10:20:00,17.09,17.16,16.95,17.03,159300.0,16.6489,16.7171,16.5125,16.5905,159300.0
2008-11-21 10:25:00,17.02,17.11,16.96,17.0,143900.0,16.5807,16.6684,16.5223,16.5613,143900.0
2008-11-21 10:30:00,17.01,17.06,17.0,17.01,111600.0,16.571,16.6197,16.5613,16.571,111600.0
2008-11-21 10:35:00,17.01,17.14,16.99,17.06,107200.0,16.571,16.6976,16.5515,16.6197,107200.0
2008-11-21 10:40:00,17.06,17.18,17.01,17.05,90600.0,16.6197,16.7366,16.571,16.61,90600.0
2008-11-21 10:45:00,17.05,17.21,17.05,17.09,76600.0,16.61,16.7658,16.61,16.6489,76600.0
2008-11-21 10:50:00,17.09,17.12,17.01,17.06,77300.0,16.6489,16.6782,16.571,16.6197,77300.0
2008-11-21 10:55:00,17.06,17.15,17.05,17.09,318400.0,16.6197,16.7074,16.61,16.6489,318400.0
2008-11-21 11:00:00,17.09,17.17,16.92,16.94,134200.0,16.6489,16.7269,16.4833,16.5028,134200.0
2008-11-21 11:05:00,16.94,17.0,16.87,16.94,174800.0,16.5028,16.5613,16.4346,16.5028,174800.0
2008-11-21 11:10:00,16.95,17.12,16.92,17.06,71100.0,16.5125,16.6782,16.4833,16.6197,71100.0
2008-11-21 11:15:00,17.07,17.21,17.05,17.21,41800.0,16.6295,16.7658,16.61,16.7658,41800.0
2008-11-21 11:20:00,17.21,17.33,17.16,17.33,69700.0,16.7658,16.8827,16.7171,16.8827,69700.0
2008-11-21 11:25:00,17.33,17.41,17.3,17.34,110300.0,16.8827,16.9607,16.8535,16.8925,110300.0
2008-11-21 11:30:00,17.35,17.42,17.35,17.38,87100.0,16.9022,16.9704,16.9022,16.9315,87100.0
2008-11-21 11:35:00,17.37,17.46,17.33,17.38,63900.0,16.9217,17.0094,16.8827,16.9315,63900.0
2008-11-21 11:40:00,17.4,17.68,17.39,17.65,149100.0,16.9509,17.2237,16.9412,17.1945,149100.0
2008-11-21 11:45:00,17.65,17.75,17.65,17.7,136100.0,17.1945,17.2919,17.1945,17.2432,136100.0
2008-11-21 11:50:00,17.71,17.73,17.66,17.67,108500.0,17.2529,17.2724,17.2042,17.214,108500.0
2008-11-21 11:55:00,17.67,17.87,17.62,17.79,246500.0,17.214,17.4088,17.1653,17.3309,246500.0
2008-11-21 12:00:00,17.8,17.98,17.79,17.96,184900.0,17.3406,17.516,17.3309,17.4965,184900.0
2008-11-21 12:05:00,17.96,18.08,17.93,17.99,154800.0,17.4965,17.6134,17.4673,17.5257,154800.0
2008-11-21 12:10:00,18.0,18.07,17.88,17.95,220700.0,17.5354,17.6036,17.4185,17.4867,220700.0
2008-11-21 12:15:00,17.95,18.07,17.93,17.94,87100.0,17.4867,17.6036,17.4673,17.477,87100.0
2008-11-21 12:20:00,17.94,18.05,17.94,18.01,95900.0,17.477,17.5842,17.477,17.5452,95900.0
2008-11-21 12:25:00,18.01,18.19,18.01,18.19,85200.0,17.5452,17.7205,17.5452,17.7205,85200.0
2008-11-21 12:30:00,18.19,18.32,18.12,18.27,84300.0,17.7205,17.8472,17.6524,17.7985,84300.0
2008-11-21 12:35:00,18.27,18.34,18.25,18.26,87000.0,17.7985,17.8667,17.779,17.7887,87000.0
2008-11-21 12:40:00,18.26,18.34,18.26,18.27,77400.0,17.7887,17.8667,17.7887,17.7985,77400.0
2008-11-21 12:45:00,18.27,18.33,18.08,18.1,58000.0,17.7985,17.8569,17.6134,17.6329,58000.0
2008-11-21 12:50:00,18.1,18.15,18.06,18.07,67600.0,17.6329,17.6816,17.5939,17.6036,67600.0
2008-11-21 12:55:00,18.06,18.06,17.93,17.94,67200.0,17.5939,17.5939,17.4673,17.477,67200.0
2008-11-21 13:00:00,17.95,17.96,17.83,17.87,72600.0,17.4867,17.4965,17.3698,17.4088,72600.0
2008-11-21 13:05:00,17.88,17.91,17.84,17.9,54800.0,17.4185,17.4478,17.3796,17.438,54800.0
2008-11-21 13:10:00,17.9,17.93,17.81,17.82,120300.0,17.438,17.4673,17.3504,17.3601,120300.0
2008-11-21 13:15:00,17.82,17.85,17.74,17.75,78700.0,17.3601,17.3893,17.2822,17.2919,78700.0
2008-11-21 13:20:00,17.74,17.75,17.67,17.71,56200.0,17.2822,17.2919,17.214,17.2529,56200.0
2008-11-21 13:25:00,17.72,17.75,17.69,17.75,102100.0,17.2627,17.2919,17.2335,17.2919,102100.0
2008-11-21 13:30:00,17.75,17.8,17.73,17.74,43700.0,17.2919,17.3406,17.2724,17.2822,43700.0
2008-11-21 13:35:00,17.74,17.77,17.69,17.75,146500.0,17.2822,17.3114,17.2335,17.2919,146500.0
2008-11-21 13:40:00,17.75,17.86,17.75,17.77,78200.0,17.2919,17.3991,17.2919,17.3114,78200.0
2008-11-21 13:45:00,17.78,17.8,17.73,17.74,48000.0,17.3211,17.3406,17.2724,17.2822,48000.0
2008-11-21 13:50:00,17.73,17.76,17.6,17.6,129800.0,17.2724,17.3016,17.1458,17.1458,129800.0
2008-11-21 13:55:00,17.6,17.6,17.45,17.45,56100.0,17.1458,17.1458,16.9996,16.9996,56100.0
2008-11-21 14:00:00,17.44,17.68,17.42,17.68,55900.0,16.9899,17.2237,16.9704,17.2237,55900.0
2008-11-21 14:05:00,17.68,17.72,17.6,17.61,38800.0,17.2237,17.2627,17.1458,17.1555,38800.0
2008-11-21 14:10:00,17.6,17.67,17.54,17.58,26800.0,17.1458,17.214,17.0873,17.1263,26800.0
2008-11-21 14:15:00,17.56,17.57,17.51,17.57,36700.0,17.1068,17.1165,17.0581,17.1165,36700.0
2008-11-21 14:20:00,17.56,17.7,17.55,17.57,77600.0,17.1068,17.2432,17.0971,17.1165,77600.0
2008-11-21 14:25:00,17.57,17.71,17.54,17.62,141400.0,17.1165,17.2529,17.0873,17.1653,141400.0
2008-11-21 14:30:00,17.62,17.64,17.55,17.61,86400.0,17.1653,17.1847,17.0971,17.1555,86400.0
2008-11-21 14:35:00,17.61,17.66,17.54,17.62,98400.0,17.1555,17.2042,17.0873,17.1653,98400.0
2008-11-21 14:40:00,17.62,17.66,17.53,17.66,188700.0,17.1653,17.2042,17.0776,17.2042,188700.0
2008-11-21 14:45:00,17.66,17.82,17.66,17.76,83100.0,17.2042,17.3601,17.2042,17.3016,83100.0
2008-11-21 14:50:00,17.75,17.79,17.67,17.71,54700.0,17.2919,17.3309,17.214,17.2529,54700.0
2008-11-21 14:55:00,17.71,17.77,17.57,17.65,86200.0,17.2529,17.3114,17.1165,17.1945,86200.0
2008-11-21 15:00:00,17.66,17.89,17.65,17.87,109100.0,17.2042,17.4283,17.1945,17.4088,109100.0
2008-11-21 15:05:00,17.87,18.05,17.84,17.97,132500.0,17.4088,17.5842,17.3796,17.5062,132500.0
2008-11-21 15:10:00,17.98,18.38,17.97,18.32,186100.0,17.516,17.9056,17.5062,17.8472,186100.0
2008-11-21 15:15:00,18.32,18.37,18.18,18.31,123600.0,17.8472,17.8959,17.7108,17.8374,123600.0
2008-11-21 15:20:00,18.3,18.36,18.21,18.33,121400.0,17.8277,17.8862,17.74,17.8569,121400.0
2008-11-21 15:25:00,18.33,18.48,18.24,18.45,166700.0,17.8569,18.0031,17.7693,17.9738,166700.0
2008-11-21 15:30:00,18.44,18.6,18.29,18.51,231900.0,17.9641,18.12,17.818,18.0323,231900.0
2008-11-21 15:35:00,18.52,18.75,18.46,18.68,199800.0,18.042,18.2661,17.9836,18.1979,199800.0
2008-11-21 15:40:00,18.67,18.68,18.41,18.46,232700.0,18.1882,18.1979,17.9349,17.9836,232700.0
2008-11-21 15:45:00,18.45,18.71,18.33,18.65,244400.0,17.9738,18.2271,17.8569,18.1687,244400.0
2008-11-21 15:50:00,18.65,18.74,18.52,18.72,253600.0,18.1687,18.2564,18.042,18.2369,253600.0
2008-11-21 15:55:00,18.73,18.87,18.65,18.83,352600.0,18.2466,18.383,18.1687,18.344,352600.0
2008-11-24 09:30:00,18.22,19.28,18.02,19.06,154800.0,17.7498,18.7824,17.5549,18.5681,154800.0
2008-11-24 09:35:00,19.05,19.11,18.95,19.04,53900.0,18.5584,18.6168,18.4609,18.5486,53900.0
2008-11-24 09:40:00,19.04,19.37,18.99,19.32,88300.0,18.5486,18.8701,18.4999,18.8214,88300.0
2008-11-24 09:45:00,19.31,19.32,19.08,19.24,45900.0,18.8116,18.8214,18.5876,18.7434,45900.0
2008-11-24 09:50:00,19.26,19.39,19.07,19.1,85900.0,18.7629,18.8896,18.5778,18.6071,85900.0
2008-11-24 09:55:00,19.1,19.28,19.0,19.27,113600.0,18.6071,18.7824,18.5096,18.7727,113600.0
2008-11-24 10:00:00,19.27,19.51,19.27,19.39,121400.0,18.7727,19.0065,18.7727,18.8896,121400.0
2008-11-24 10:05:00,19.39,19.55,19.36,19.55,153400.0,18.8896,19.0454,18.8604,19.0454,153400.0
2008-11-24 10:10:00,19.55,19.61,19.35,19.6,117000.0,19.0454,19.1039,18.8506,19.0942,117000.0
2008-11-24 10:15:00,19.61,19.66,19.49,19.64,125600.0,19.1039,19.1526,18.987,19.1331,125600.0
2008-11-24 10:20:00,19.65,19.7,19.54,19.6,101300.0,19.1429,19.1916,19.0357,19.0942,101300.0
2008-11-24 10:25:00,19.62,19.97,19.62,19.95,137700.0,19.1136,19.4546,19.1136,19.4351,137700.0
2008-11-24 10:30:00,19.95,20.07,19.84,19.93,117200.0,19.4351,19.552,19.328,19.4156,117200.0
2008-11-24 10:35:00,19.94,19.97,19.75,19.82,84800.0,19.4254,19.4546,19.2403,19.3085,84800.0
2008-11-24 10:40:00,19.8,20.22,19.79,20.21,137000.0,19.289,19.6982,19.2793,19.6884,137000.0
2008-11-24 10:45:00,20.22,20.22,19.94,19.94,161700.0,19.6982,19.6982,19.4254,19.4254,161700.0
2008-11-24 10:50:00,19.92,19.93,19.7,19.78,111600.0,19.4059,19.4156,19.1916,19.2695,111600.0
2008-11-24 10:55:00,19.78,20.05,19.71,20.05,132800.0,19.2695,19.5325,19.2013,19.5325,132800.0
2008-11-24 11:00:00,20.06,20.13,19.9,19.9,98100.0,19.5423,19.6105,19.3864,19.3864,98100.0
2008-11-24 11:05:00,19.89,19.94,19.69,19.76,71900.0,19.3767,19.4254,19.1818,19.25,71900.0
2008-11-24 11:10:00,19.75,19.95,19.66,19.92,103300.0,19.2403,19.4351,19.1526,19.4059,103300.0
2008-11-24 11:15:00,19.92,20.03,19.86,19.92,67300.0,19.4059,19.5131,19.3474,19.4059,67300.0
2008-11-24 11:20:00,19.91,19.99,19.89,19.98,48500.0,19.3962,19.4741,19.3767,19.4643,48500.0
2008-11-24 11:25:00,19.98,20.08,19.98,20.0,50400.0,19.4643,19.5618,19.4643,19.4838,50400.0
2008-11-24 11:30:00,20.0,20.05,19.95,20.02,42200.0,19.4838,19.5325,19.4351,19.5033,42200.0
2008-11-24 11:35:00,20.01,20.05,20.0,20.03,54300.0,19.4936,19.5325,19.4838,19.5131,54300.0
2008-11-24 11:40:00,20.02,20.05,20.0,20.05,37000.0,19.5033,19.5325,19.4838,19.5325,37000.0
2008-11-24 11:45:00,20.04,20.08,20.0,20.06,35700.0,19.5228,19.5618,19.4838,19.5423,35700.0
2008-11-24 11:50:00,20.07,20.13,20.0,20.11,28100.0,19.552,19.6105,19.4838,19.591,28100.0
2008-11-24 11:55:00,20.11,20.19,20.11,20.17,43700.0,19.591,19.6689,19.591,19.6494,43700.0
2008-11-24 12:00:00,20.17,20.22,20.14,20.21,49600.0,19.6494,19.6982,19.6202,19.6884,49600.0
2008-11-24 12:05:00,20.19,20.23,20.14,20.19,60900.0,19.6689,19.7079,19.6202,19.6689,60900.0
2008-11-24 12:10:00,20.18,20.18,20.05,20.12,63600.0,19.6592,19.6592,19.5325,19.6007,63600.0
2008-11-24 12:15:00,20.12,20.2,19.94,20.02,72500.0,19.6007,19.6787,19.4254,19.5033,72500.0
2008-11-24 12:20:00,20.0,20.02,19.79,19.79,71200.0,19.4838,19.5033,19.2793,19.2793,71200.0
2008-11-24 12:25:00,19.79,19.98,19.79,19.92,83800.0,19.2793,19.4643,19.2793,19.4059,83800.0
2008-11-24 12:30:00,19.92,20.1,19.91,20.08,54800.0,19.4059,19.5813,19.3962,19.5618,54800.0
2008-11-24 12:35:00,20.08,20.12,19.99,20.0,38600.0,19.5618,19.6007,19.4741,19.4838,38600.0
2008-11-24 12:40:00,19.99,20.09,19.98,20.06,61000.0,19.4741,19.5715,19.4643,19.5423,61000.0
2008-11-24 12:45:00,20.07,20.07,20.01,20.06,24300.0,19.552,19.552,19.4936,19.5423,24300.0
2008-11-24 12:50:00,20.06,20.13,20.05,20.11,49700.0,19.5423,19.6105,19.5325,19.591,49700.0
2008-11-24 12:55:00,20.11,20.12,20.01,20.03,24600.0,19.591,19.6007,19.4936,19.5131,24600.0
2008-11-24 13:00:00,20.03,20.12,20.02,20.05,21600.0,19.5131,19.6007,19.5033,19.5325,21600.0
2008-11-24 13:05:00,20.05,20.06,19.95,19.95,50400.0,19.5325,19.5423,19.4351,19.4351,50400.0
2008-11-24 13:10:00,19.96,19.98,19.87,19.9,55100.0,19.4449,19.4643,19.3572,19.3864,55100.0
2008-11-24 13:15:00,19.9,19.9,19.79,19.84,81800.0,19.3864,19.3864,19.2793,19.328,81800.0
2008-11-24 13:20:00,19.84,19.9,19.8,19.86,53500.0,19.328,19.3864,19.289,19.3474,53500.0
2008-11-24 13:25:00,19.86,19.94,19.82,19.92,25800.0,19.3474,19.4254,19.3085,19.4059,25800.0
2008-11-24 13:30:00,19.91,19.91,19.81,19.9,50500.0,19.3962,19.3962,19.2987,19.3864,50500.0
2008-11-24 13:35:00,19.89,19.95,19.84,19.89,26400.0,19.3767,19.4351,19.328,19.3767,26400.0
2008-11-24 13:40:00,19.88,19.9,19.8,19.81,24600.0,19.3669,19.3864,19.289,19.2987,24600.0
2008-11-24 13:45:00,19.81,19.87,19.78,19.85,24000.0,19.2987,19.3572,19.2695,19.3377,24000.0
2008-11-24 13:50:00,19.85,19.94,19.83,19.9,20300.0,19.3377,19.4254,19.3182,19.3864,20300.0
2008-11-24 13:55:00,19.92,20.03,19.9,20.03,33600.0,19.4059,19.5131,19.3864,19.5131,33600.0
2008-11-24 14:00:00,20.04,20.05,19.95,19.99,20200.0,19.5228,19.5325,19.4351,19.4741,20200.0
2008-11-24 14:05:00,19.99,20.0,19.84,19.9,29300.0,19.4741,19.4838,19.328,19.3864,29300.0
2008-11-24 14:10:00,19.9,20.01,19.85,19.95,32100.0,19.3864,19.4936,19.3377,19.4351,32100.0
2008-11-24 14:15:00,19.95,20.01,19.9,19.97,51100.0,19.4351,19.4936,19.3864,19.4546,51100.0
2008-11-24 14:20:00,19.98,20.1,19.97,20.09,40800.0,19.4643,19.5813,19.4546,19.5715,40800.0
2008-11-24 14:25:00,20.09,20.1,19.95,20.05,39800.0,19.5715,19.5813,19.4351,19.5325,39800.0
2008-11-24 14:30:00,20.04,20.15,19.99,20.01,78700.0,19.5228,19.63,19.4741,19.4936,78700.0
2008-11-24 14:35:00,20.0,20.1,19.97,20.1,29500.0,19.4838,19.5813,19.4546,19.5813,29500.0
2008-11-24 14:40:00,20.1,20.13,19.95,19.99,50500.0,19.5813,19.6105,19.4351,19.4741,50500.0
2008-11-24 14:45:00,20.0,20.03,19.9,19.92,30500.0,19.4838,19.5131,19.3864,19.4059,30500.0
2008-11-24 14:50:00,19.9,20.06,19.9,20.06,43900.0,19.3864,19.5423,19.3864,19.5423,43900.0
2008-11-24 14:55:00,20.04,20.1,20.02,20.06,29500.0,19.5228,19.5813,19.5033,19.5423,29500.0
2008-11-24 15:00:00,20.06,20.13,19.99,20.1,104000.0,19.5423,19.6105,19.4741,19.5813,104000.0
2008-11-24 15:05:00,20.09,20.22,20.07,20.22,85700.0,19.5715,19.6982,19.552,19.6982,85700.0
2008-11-24 15:10:00,20.21,20.29,20.17,20.23,66400.0,19.6884,19.7663,19.6494,19.7079,66400.0
2008-11-24 15:15:00,20.25,20.28,20.17,20.22,47500.0,19.7274,19.7566,19.6494,19.6982,47500.0
2008-11-24 15:20:00,20.22,20.3,20.19,20.24,83700.0,19.6982,19.7761,19.6689,19.7176,83700.0
2008-11-24 15:25:00,20.24,20.48,20.23,20.47,91400.0,19.7176,19.9514,19.7079,19.9417,91400.0
2008-11-24 15:30:00,20.47,20.5,20.36,20.41,115400.0,19.9417,19.9709,19.8345,19.8833,115400.0
2008-11-24 15:35:00,20.41,20.51,20.34,20.48,135100.0,19.8833,19.9807,19.8151,19.9514,135100.0
2008-11-24 15:40:00,20.48,20.65,20.48,20.55,183200.0,19.9514,20.1171,19.9514,20.0196,183200.0
2008-11-24 15:45:00,20.56,20.66,20.3,20.32,180200.0,20.0294,20.1268,19.7761,19.7956,180200.0
2008-11-24 15:50:00,20.32,20.49,20.19,20.36,314100.0,19.7956,19.9612,19.6689,19.8345,314100.0
2008-11-24 15:55:00,20.36,20.54,20.25,20.43,355700.0,19.8345,20.0099,19.7274,19.9027,355700.0
2008-11-25 09:30:00,20.35,20.9,20.35,20.51,202600.0,19.8248,20.3606,19.8248,19.9807,202600.0
2008-11-25 09:35:00,20.54,20.57,20.3,20.31,117500.0,20.0099,20.0391,19.7761,19.7858,117500.0
2008-11-25 09:40:00,20.32,20.41,20.05,20.07,147000.0,19.7956,19.8833,19.5325,19.552,147000.0
2008-11-25 09:45:00,20.08,20.14,20.0,20.12,98300.0,19.5618,19.6202,19.4838,19.6007,98300.0
2008-11-25 09:50:00,20.12,20.24,19.8,19.82,117000.0,19.6007,19.7176,19.289,19.3085,117000.0
2008-11-25 09:55:00,19.79,19.84,19.73,19.82,79200.0,19.2793,19.328,19.2208,19.3085,79200.0
2008-11-25 10:00:00,19.81,19.91,19.78,19.83,236300.0,19.2987,19.3962,19.2695,19.3182,236300.0
2008-11-25 10:05:00,19.83,20.03,19.79,19.83,126500.0,19.3182,19.5131,19.2793,19.3182,126500.0
2008-11-25 10:10:00,19.84,19.93,19.75,19.82,67900.0,19.328,19.4156,19.2403,19.3085,67900.0
2008-11-25 10:15:00,19.82,19.84,19.58,19.64,82900.0,19.3085,19.328,19.0747,19.1331,82900.0
2008-11-25 10:20:00,19.63,19.64,19.33,19.37,100100.0,19.1234,19.1331,18.8311,18.8701,100100.0
2008-11-25 10:25:00,19.37,19.49,19.37,19.44,80500.0,18.8701,18.987,18.8701,18.9383,80500.0
2008-11-25 10:30:00,19.45,19.58,19.44,19.5,60300.0,18.948,19.0747,18.9383,18.9967,60300.0
2008-11-25 10:35:00,19.51,19.51,19.33,19.33,61200.0,19.0065,19.0065,18.8311,18.8311,61200.0
2008-11-25 10:40:00,19.33,19.34,19.22,19.26,88800.0,18.8311,18.8409,18.724,18.7629,88800.0
2008-11-25 10:45:00,19.27,19.28,19.13,19.13,45200.0,18.7727,18.7824,18.6363,18.6363,45200.0
2008-11-25 10:50:00,19.13,19.21,19.13,19.18,36500.0,18.6363,18.7142,18.6363,18.685,36500.0
2008-11-25 10:55:00,19.18,19.26,19.15,19.2,53600.0,18.685,18.7629,18.6558,18.7045,53600.0
2008-11-25 11:00:00,19.22,19.3,19.05,19.07,47100.0,18.724,18.8019,18.5584,18.5778,47100.0
2008-11-25 11:05:00,19.07,19.1,18.98,18.99,94000.0,18.5778,18.6071,18.4902,18.4999,94000.0
2008-11-25 11:10:00,18.99,19.04,18.95,18.99,51100.0,18.4999,18.5486,18.4609,18.4999,51100.0
2008-11-25 11:15:00,18.98,19.03,18.93,19.01,31500.0,18.4902,18.5389,18.4414,18.5194,31500.0
2008-11-25 11:20:00,19.02,19.17,19.01,19.17,37000.0,18.5291,18.6753,18.5194,18.6753,37000.0
2008-11-25 11:25:00,19.18,19.33,19.18,19.32,23300.0,18.685,18.8311,18.685,18.8214,23300.0
2008-11-25 11:30:00,19.31,19.36,19.25,19.26,37700.0,18.8116,18.8604,18.7532,18.7629,37700.0
2008-11-25 11:35:00,19.26,19.33,19.22,19.25,25700.0,18.7629,18.8311,18.724,18.7532,25700.0
2008-11-25 11:40:00,19.24,19.33,19.22,19.3,27400.0,18.7434,18.8311,18.724,18.8019,27400.0
2008-11-25 11:45:00,19.31,19.41,19.26,19.36,31000.0,18.8116,18.9091,18.7629,18.8604,31000.0
2008-11-25 11:50:00,19.37,19.41,19.34,19.36,26300.0,18.8701,18.9091,18.8409,18.8604,26300.0
2008-11-25 11:55:00,19.36,19.43,19.34,19.35,22000.0,18.8604,18.9285,18.8409,18.8506,22000.0
2008-11-25 12:00:00,19.36,19.36,19.24,19.25,26100.0,18.8604,18.8604,18.7434,18.7532,26100.0
2008-11-25 12:05:00,19.25,19.26,19.13,19.13,93500.0,18.7532,18.7629,18.6363,18.6363,93500.0
2008-11-25 12:10:00,19.15,19.17,18.93,18.95,127000.0,18.6558,18.6753,18.4414,18.4609,127000.0
2008-11-25 12:15:00,18.95,18.96,18.91,18.94,82500.0,18.4609,18.4707,18.422,18.4512,82500.0
2008-11-25 12:20:00,18.94,19.01,18.89,18.96,57900.0,18.4512,18.5194,18.4025,18.4707,57900.0
2008-11-25 12:25:00,18.95,19.04,18.93,19.0,41700.0,18.4609,18.5486,18.4414,18.5096,41700.0
2008-11-25 12:30:00,19.0,19.05,18.98,19.01,42000.0,18.5096,18.5584,18.4902,18.5194,42000.0
2008-11-25 12:35:00,19.01,19.07,19.01,19.02,19200.0,18.5194,18.5778,18.5194,18.5291,19200.0
2008-11-25 12:40:00,19.03,19.06,19.01,19.02,20600.0,18.5389,18.5681,18.5194,18.5291,20600.0
2008-11-25 12:45:00,19.02,19.02,18.9,18.93,79900.0,18.5291,18.5291,18.4122,18.4414,79900.0
2008-11-25 12:50:00,18.93,18.93,18.74,18.76,81100.0,18.4414,18.4414,18.2564,18.2758,81100.0
2008-11-25 12:55:00,18.75,18.82,18.67,18.78,59500.0,18.2661,18.3343,18.1882,18.2953,59500.0
2008-11-25 13:00:00,18.79,18.79,18.72,18.73,37300.0,18.3051,18.3051,18.2369,18.2466,37300.0
2008-11-25 13:05:00,18.73,18.9,18.72,18.9,86200.0,18.2466,18.4122,18.2369,18.4122,86200.0
2008-11-25 13:10:00,18.9,18.95,18.81,18.82,52700.0,18.4122,18.4609,18.3245,18.3343,52700.0
2008-11-25 13:15:00,18.82,18.83,18.75,18.78,36700.0,18.3343,18.344,18.2661,18.2953,36700.0
2008-11-25 13:20:00,18.78,18.82,18.75,18.76,39900.0,18.2953,18.3343,18.2661,18.2758,39900.0
2008-11-25 13:25:00,18.77,18.93,18.76,18.89,125000.0,18.2856,18.4414,18.2758,18.4025,125000.0
2008-11-25 13:30:00,18.9,18.97,18.89,18.94,77200.0,18.4122,18.4804,18.4025,18.4512,77200.0
2008-11-25 13:35:00,18.95,18.95,18.88,18.91,70700.0,18.4609,18.4609,18.3927,18.422,70700.0
2008-11-25 13:40:00,18.92,18.93,18.81,18.81,25100.0,18.4317,18.4414,18.3245,18.3245,25100.0
2008-11-25 13:45:00,18.81,18.86,18.8,18.86,20100.0,18.3245,18.3733,18.3148,18.3733,20100.0
2008-11-25 13:50:00,18.85,18.85,18.8,18.81,29300.0,18.3635,18.3635,18.3148,18.3245,29300.0
2008-11-25 13:55:00,18.81,18.82,18.71,18.71,67400.0,18.3245,18.3343,18.2271,18.2271,67400.0
2008-11-25 14:00:00,18.71,18.72,18.64,18.66,126500.0,18.2271,18.2369,18.1589,18.1784,126500.0
2008-11-25 14:05:00,18.66,18.67,18.53,18.57,74800.0,18.1784,18.1882,18.0518,18.0907,74800.0
2008-11-25 14:10:00,18.58,18.58,18.43,18.44,86700.0,18.1005,18.1005,17.9544,17.9641,86700.0
2008-11-25 14:15:00,18.43,18.47,18.31,18.46,73800.0,17.9544,17.9933,17.8374,17.9836,73800.0
2008-11-25 14:20:00,18.47,18.47,18.32,18.4,107400.0,17.9933,17.9933,17.8472,17.9251,107400.0
2008-11-25 14:25:00,18.4,18.41,18.36,18.36,69400.0,17.9251,17.9349,17.8862,17.8862,69400.0
2008-11-25 14:30:00,18.37,18.47,18.31,18.44,67000.0,17.8959,17.9933,17.8374,17.9641,67000.0
2008-11-25 14:35:00,18.44,18.46,18.42,18.42,44400.0,17.9641,17.9836,17.9446,17.9446,44400.0
2008-11-25 14:40:00,18.42,18.43,18.39,18.42,105200.0,17.9446,17.9544,17.9154,17.9446,105200.0
2008-11-25 14:45:00,18.41,18.41,18.37,18.38,53900.0,17.9349,17.9349,17.8959,17.9056,53900.0
2008-11-25 14:50:00,18.39,18.4,18.33,18.4,60200.0,17.9154,17.9251,17.8569,17.9251,60200.0
2008-11-25 14:55:00,18.39,18.55,18.39,18.49,108900.0,17.9154,18.0713,17.9154,18.0128,108900.0
2008-11-25 15:00:00,18.49,18.61,18.45,18.58,102200.0,18.0128,18.1297,17.9738,18.1005,102200.0
2008-11-25 15:05:00,18.58,18.66,18.51,18.53,71600.0,18.1005,18.1784,18.0323,18.0518,71600.0
2008-11-25 15:10:00,18.54,18.59,18.51,18.55,63100.0,18.0615,18.1102,18.0323,18.0713,63100.0
2008-11-25 15:15:00,18.56,18.64,18.55,18.56,75500.0,18.081,18.1589,18.0713,18.081,75500.0
2008-11-25 15:20:00,18.57,18.62,18.49,18.55,94400.0,18.0907,18.1394,18.0128,18.0713,94400.0
2008-11-25 15:25:00,18.54,18.66,18.49,18.61,70900.0,18.0615,18.1784,18.0128,18.1297,70900.0
2008-11-25 15:30:00,18.6,18.64,18.51,18.55,69700.0,18.12,18.1589,18.0323,18.0713,69700.0
2008-11-25 15:35:00,18.56,18.75,18.54,18.59,156600.0,18.081,18.2661,18.0615,18.1102,156600.0
2008-11-25 15:40:00,18.61,18.71,18.57,18.67,275300.0,18.1297,18.2271,18.0907,18.1882,275300.0
2008-11-25 15:45:00,18.67,18.67,18.6,18.65,329700.0,18.1882,18.1882,18.12,18.1687,329700.0
2008-11-25 15:50:00,18.66,18.7,18.63,18.69,413700.0,18.1784,18.2174,18.1492,18.2076,413700.0
2008-11-25 15:55:00,18.7,18.8,18.67,18.72,402200.0,18.2174,18.3148,18.1882,18.2369,402200.0
2008-11-26 09:30:00,18.65,18.89,18.51,18.89,77800.0,18.1687,18.4025,18.0323,18.4025,77800.0
2008-11-26 09:35:00,18.91,18.96,18.73,18.76,62600.0,18.422,18.4707,18.2466,18.2758,62600.0
2008-11-26 09:40:00,18.76,18.91,18.56,18.63,100900.0,18.2758,18.422,18.081,18.1492,100900.0
2008-11-26 09:45:00,18.63,18.87,18.63,18.74,71300.0,18.1492,18.383,18.1492,18.2564,71300.0
2008-11-26 09:50:00,18.77,19.04,18.76,18.92,71900.0,18.2856,18.5486,18.2758,18.4317,71900.0
2008-11-26 09:55:00,18.92,19.06,18.81,18.81,65300.0,18.4317,18.5681,18.3245,18.3245,65300.0
2008-11-26 10:00:00,18.81,19.1,18.8,18.99,90400.0,18.3245,18.6071,18.3148,18.4999,90400.0
2008-11-26 10:05:00,18.98,19.0,18.8,18.95,64800.0,18.4902,18.5096,18.3148,18.4609,64800.0
2008-11-26 10:10:00,18.95,18.97,18.81,18.84,126200.0,18.4609,18.4804,18.3245,18.3538,126200.0
2008-11-26 10:15:00,18.84,18.91,18.81,18.89,94300.0,18.3538,18.422,18.3245,18.4025,94300.0
2008-11-26 10:20:00,18.89,18.96,18.88,18.96,76000.0,18.4025,18.4707,18.3927,18.4707,76000.0
2008-11-26 10:25:00,18.97,19.04,18.97,19.01,72300.0,18.4804,18.5486,18.4804,18.5194,72300.0
2008-11-26 10:30:00,19.01,19.05,18.86,18.9,66000.0,18.5194,18.5584,18.3733,18.4122,66000.0
2008-11-26 10:35:00,18.89,18.93,18.84,18.86,77700.0,18.4025,18.4414,18.3538,18.3733,77700.0
2008-11-26 10:40:00,18.88,18.9,18.77,18.9,67900.0,18.3927,18.4122,18.2856,18.4122,67900.0
2008-11-26 10:45:00,18.9,18.92,18.8,18.88,50900.0,18.4122,18.4317,18.3148,18.3927,50900.0
2008-11-26 10:50:00,18.88,18.99,18.85,18.95,50200.0,18.3927,18.4999,18.3635,18.4609,50200.0
2008-11-26 10:55:00,18.95,19.1,18.94,19.07,96000.0,18.4609,18.6071,18.4512,18.5778,96000.0
2008-11-26 11:00:00,19.08,19.08,18.92,18.92,70300.0,18.5876,18.5876,18.4317,18.4317,70300.0
2008-11-26 11:05:00,18.92,19.08,18.91,19.06,70600.0,18.4317,18.5876,18.422,18.5681,70600.0
2008-11-26 11:10:00,19.07,19.13,19.06,19.1,67900.0,18.5778,18.6363,18.5681,18.6071,67900.0
2008-11-26 11:15:00,19.09,19.18,19.08,19.18,68900.0,18.5973,18.685,18.5876,18.685,68900.0
2008-11-26 11:20:00,19.19,19.31,19.17,19.27,77400.0,18.6947,18.8116,18.6753,18.7727,77400.0
2008-11-26 11:25:00,19.29,19.3,19.23,19.23,33100.0,18.7922,18.8019,18.7337,18.7337,33100.0
2008-11-26 11:30:00,19.22,19.28,19.2,19.24,36600.0,18.724,18.7824,18.7045,18.7434,36600.0
2008-11-26 11:35:00,19.24,19.45,19.24,19.32,63500.0,18.7434,18.948,18.7434,18.8214,63500.0
2008-11-26 11:40:00,19.3,19.32,19.21,19.25,36100.0,18.8019,18.8214,18.7142,18.7532,36100.0
2008-11-26 11:45:00,19.25,19.42,19.25,19.42,54700.0,18.7532,18.9188,18.7532,18.9188,54700.0
2008-11-26 11:50:00,19.42,19.43,19.26,19.29,64700.0,18.9188,18.9285,18.7629,18.7922,64700.0
2008-11-26 11:55:00,19.28,19.34,19.22,19.26,37000.0,18.7824,18.8409,18.724,18.7629,37000.0
2008-11-26 12:00:00,19.26,19.27,19.17,19.18,30500.0,18.7629,18.7727,18.6753,18.685,30500.0
2008-11-26 12:05:00,19.18,19.25,19.16,19.2,41900.0,18.685,18.7532,18.6655,18.7045,41900.0
2008-11-26 12:10:00,19.19,19.23,19.12,19.15,31300.0,18.6947,18.7337,18.6265,18.6558,31300.0
2008-11-26 12:15:00,19.15,19.2,19.14,19.2,9800.0,18.6558,18.7045,18.646,18.7045,9800.0
2008-11-26 12:20:00,19.2,19.25,19.2,19.2,41300.0,18.7045,18.7532,18.7045,18.7045,41300.0
2008-11-26 12:25:00,19.19,19.27,19.16,19.16,80500.0,18.6947,18.7727,18.6655,18.6655,80500.0
2008-11-26 12:30:00,19.16,19.22,19.16,19.22,18400.0,18.6655,18.724,18.6655,18.724,18400.0
2008-11-26 12:35:00,19.22,19.25,19.2,19.22,26700.0,18.724,18.7532,18.7045,18.724,26700.0
2008-11-26 12:40:00,19.24,19.25,19.22,19.25,23000.0,18.7434,18.7532,18.724,18.7532,23000.0
2008-11-26 12:45:00,19.25,19.28,19.21,19.24,80100.0,18.7532,18.7824,18.7142,18.7434,80100.0
2008-11-26 12:50:00,19.22,19.24,19.21,19.21,32800.0,18.724,18.7434,18.7142,18.7142,32800.0
2008-11-26 12:55:00,19.22,19.27,19.2,19.24,34900.0,18.724,18.7727,18.7045,18.7434,34900.0
2008-11-26 13:00:00,19.25,19.41,19.25,19.4,38300.0,18.7532,18.9091,18.7532,18.8993,38300.0
2008-11-26 13:05:00,19.4,19.45,19.38,19.4,33800.0,18.8993,18.948,18.8798,18.8993,33800.0
2008-11-26 13:10:00,19.4,19.42,19.34,19.36,20000.0,18.8993,18.9188,18.8409,18.8604,20000.0
2008-11-26 13:15:00,19.37,19.39,19.33,19.36,16900.0,18.8701,18.8896,18.8311,18.8604,16900.0
2008-11-26 13:20:00,19.37,19.43,19.34,19.38,35600.0,18.8701,18.9285,18.8409,18.8798,35600.0
2008-11-26 13:25:00,19.37,19.43,19.34,19.41,53500.0,18.8701,18.9285,18.8409,18.9091,53500.0
2008-11-26 13:30:00,19.41,19.42,19.34,19.35,52500.0,18.9091,18.9188,18.8409,18.8506,52500.0
2008-11-26 13:35:00,19.35,19.41,19.32,19.35,37500.0,18.8506,18.9091,18.8214,18.8506,37500.0
2008-11-26 13:40:00,19.35,19.41,19.31,19.41,37600.0,18.8506,18.9091,18.8116,18.9091,37600.0
2008-11-26 13:45:00,19.41,19.42,19.38,19.39,33500.0,18.9091,18.9188,18.8798,18.8896,33500.0
2008-11-26 13:50:00,19.4,19.44,19.37,19.39,47500.0,18.8993,18.9383,18.8701,18.8896,47500.0
2008-11-26 13:55:00,19.39,19.43,19.38,19.42,39800.0,18.8896,18.9285,18.8798,18.9188,39800.0
2008-11-26 14:00:00,19.42,19.42,19.35,19.38,36600.0,18.9188,18.9188,18.8506,18.8798,36600.0
2008-11-26 14:05:00,19.38,19.42,19.33,19.41,42000.0,18.8798,18.9188,18.8311,18.9091,42000.0
2008-11-26 14:10:00,19.41,19.42,19.34,19.34,25800.0,18.9091,18.9188,18.8409,18.8409,25800.0
2008-11-26 14:15:00,19.35,19.37,19.33,19.34,88900.0,18.8506,18.8701,18.8311,18.8409,88900.0
2008-11-26 14:20:00,19.34,19.42,19.31,19.35,118300.0,18.8409,18.9188,18.8116,18.8506,118300.0
2008-11-26 14:25:00,19.34,19.37,19.29,19.37,36000.0,18.8409,18.8701,18.7922,18.8701,36000.0
2008-11-26 14:30:00,19.39,19.59,19.38,19.54,46400.0,18.8896,19.0844,18.8798,19.0357,46400.0
2008-11-26 14:35:00,19.54,19.6,19.5,19.53,46000.0,19.0357,19.0942,18.9967,19.026,46000.0
2008-11-26 14:40:00,19.52,19.64,19.5,19.61,73700.0,19.0162,19.1331,18.9967,19.1039,73700.0
2008-11-26 14:45:00,19.6,19.61,19.55,19.58,36000.0,19.0942,19.1039,19.0454,19.0747,36000.0
2008-11-26 14:50:00,19.58,19.73,19.56,19.73,110800.0,19.0747,19.2208,19.0552,19.2208,110800.0
2008-11-26 14:55:00,19.73,19.83,19.72,19.77,119800.0,19.2208,19.3182,19.2111,19.2598,119800.0
2008-11-26 15:00:00,19.78,19.85,19.77,19.78,76200.0,19.2695,19.3377,19.2598,19.2695,76200.0
2008-11-26 15:05:00,19.77,19.77,19.71,19.73,57500.0,19.2598,19.2598,19.2013,19.2208,57500.0
2008-11-26 15:10:00,19.73,19.82,19.69,19.81,144200.0,19.2208,19.3085,19.1818,19.2987,144200.0
2008-11-26 15:15:00,19.81,19.87,19.76,19.83,63800.0,19.2987,19.3572,19.25,19.3182,63800.0
2008-11-26 15:20:00,19.82,19.85,19.75,19.8,144600.0,19.3085,19.3377,19.2403,19.289,144600.0
2008-11-26 15:25:00,19.8,19.82,19.78,19.8,78500.0,19.289,19.3085,19.2695,19.289,78500.0
2008-11-26 15:30:00,19.8,19.98,19.78,19.9,105800.0,19.289,19.4643,19.2695,19.3864,105800.0
2008-11-26 15:35:00,19.89,19.93,19.8,19.82,69400.0,19.3767,19.4156,19.289,19.3085,69400.0
2008-11-26 15:40:00,19.82,19.93,19.77,19.77,211200.0,19.3085,19.4156,19.2598,19.2598,211200.0
2008-11-26 15:45:00,19.78,19.87,19.75,19.79,108600.0,19.2695,19.3572,19.2403,19.2793,108600.0
2008-11-26 15:50:00,19.8,19.87,19.74,19.86,176500.0,19.289,19.3572,19.2305,19.3474,176500.0
2008-11-26 15:55:00,19.87,20.0,19.81,20.0,288400.0,19.3572,19.4838,19.2987,19.4838,288400.0
2008-11-28 09:30:00,19.73,19.9,19.01,19.45,82400.0,19.2208,19.3864,18.5194,18.948,82400.0
2008-11-28 09:35:00,19.45,19.47,19.36,19.44,52400.0,18.948,18.9675,18.8604,18.9383,52400.0
2008-11-28 09:40:00,19.44,19.44,19.24,19.3,51900.0,18.9383,18.9383,18.7434,18.8019,51900.0
2008-11-28 09:45:00,19.31,19.42,19.19,19.27,120200.0,18.8116,18.9188,18.6947,18.7727,120200.0
2008-11-28 09:50:00,19.27,19.28,19.15,19.23,63300.0,18.7727,18.7824,18.6558,18.7337,63300.0
2008-11-28 09:55:00,19.22,19.29,19.21,19.29,45000.0,18.724,18.7922,18.7142,18.7922,45000.0
2008-11-28 10:00:00,19.28,19.34,19.24,19.3,62000.0,18.7824,18.8409,18.7434,18.8019,62000.0
2008-11-28 10:05:00,19.29,19.33,19.23,19.31,45700.0,18.7922,18.8311,18.7337,18.8116,45700.0
2008-11-28 10:10:00,19.32,19.32,19.22,19.22,45900.0,18.8214,18.8214,18.724,18.724,45900.0
2008-11-28 10:15:00,19.22,19.24,19.17,19.24,37800.0,18.724,18.7434,18.6753,18.7434,37800.0
2008-11-28 10:20:00,19.24,19.35,19.24,19.26,37000.0,18.7434,18.8506,18.7434,18.7629,37000.0
2008-11-28 10:25:00,19.25,19.27,19.22,19.22,37000.0,18.7532,18.7727,18.724,18.724,37000.0
2008-11-28 10:30:00,19.21,19.22,19.1,19.13,40000.0,18.7142,18.724,18.6071,18.6363,40000.0
2008-11-28 10:35:00,19.13,19.2,19.12,19.14,31900.0,18.6363,18.7045,18.6265,18.646,31900.0
2008-11-28 10:40:00,19.13,19.18,19.09,19.17,38200.0,18.6363,18.685,18.5973,18.6753,38200.0
2008-11-28 10:45:00,19.17,19.2,19.12,19.12,33800.0,18.6753,18.7045,18.6265,18.6265,33800.0
2008-11-28 10:50:00,19.11,19.11,19.07,19.1,29100.0,18.6168,18.6168,18.5778,18.6071,29100.0
2008-11-28 10:55:00,19.1,19.12,19.07,19.1,30500.0,18.6071,18.6265,18.5778,18.6071,30500.0
2008-11-28 11:00:00,19.09,19.12,19.06,19.11,26800.0,18.5973,18.6265,18.5681,18.6168,26800.0
2008-11-28 11:05:00,19.1,19.1,19.01,19.01,62200.0,18.6071,18.6071,18.5194,18.5194,62200.0
2008-11-28 11:10:00,19.01,19.03,18.98,18.99,40700.0,18.5194,18.5389,18.4902,18.4999,40700.0
2008-11-28 11:15:00,18.99,19.02,18.95,18.97,42900.0,18.4999,18.5291,18.4609,18.4804,42900.0
2008-11-28 11:20:00,18.98,19.04,18.98,19.03,31400.0,18.4902,18.5486,18.4902,18.5389,31400.0
2008-11-28 11:25:00,19.04,19.13,19.04,19.12,22300.0,18.5486,18.6363,18.5486,18.6265,22300.0
2008-11-28 11:30:00,19.12,19.15,19.12,19.15,11800.0,18.6265,18.6558,18.6265,18.6558,11800.0
2008-11-28 11:35:00,19.14,19.15,19.05,19.08,21600.0,18.646,18.6558,18.5584,18.5876,21600.0
2008-11-28 11:40:00,19.08,19.12,19.06,19.11,18700.0,18.5876,18.6265,18.5681,18.6168,18700.0
2008-11-28 11:45:00,19.11,19.19,19.11,19.19,12800.0,18.6168,18.6947,18.6168,18.6947,12800.0
2008-11-28 11:50:00,19.19,19.26,19.17,19.26,18200.0,18.6947,18.7629,18.6753,18.7629,18200.0
2008-11-28 11:55:00,19.26,19.26,19.18,19.18,69500.0,18.7629,18.7629,18.685,18.685,69500.0
2008-11-28 12:00:00,19.18,19.19,19.14,19.18,27700.0,18.685,18.6947,18.646,18.685,27700.0
2008-11-28 12:05:00,19.19,19.19,19.09,19.1,49800.0,18.6947,18.6947,18.5973,18.6071,49800.0
2008-11-28 12:10:00,19.1,19.12,19.08,19.11,34900.0,18.6071,18.6265,18.5876,18.6168,34900.0
2008-11-28 12:15:00,19.11,19.12,19.06,19.06,25600.0,18.6168,18.6265,18.5681,18.5681,25600.0
2008-11-28 12:20:00,19.06,19.09,19.01,19.02,33000.0,18.5681,18.5973,18.5194,18.5291,33000.0
2008-11-28 12:25:00,19.02,19.05,19.0,19.01,29700.0,18.5291,18.5584,18.5096,18.5194,29700.0
2008-11-28 12:30:00,19.01,19.04,18.99,18.99,32600.0,18.5194,18.5486,18.4999,18.4999,32600.0
2008-11-28 12:35:00,19.0,19.05,18.99,19.04,40000.0,18.5096,18.5584,18.4999,18.5486,40000.0
2008-11-28 12:40:00,19.03,19.08,19.0,19.03,92500.0,18.5389,18.5876,18.5096,18.5389,92500.0
2008-11-28 12:45:00,19.03,19.03,18.99,19.03,107600.0,18.5389,18.5389,18.4999,18.5389,107600.0
2008-11-28 12:50:00,19.03,19.04,19.02,19.03,35100.0,18.5389,18.5486,18.5291,18.5389,35100.0
2008-11-28 12:55:00,19.03,19.04,19.02,19.04,132500.0,18.5389,18.5486,18.5291,18.5486,132500.0
2008-12-01 09:30:00,19.06,19.06,18.23,18.42,105100.0,18.5681,18.5681,17.7595,17.9446,105100.0
2008-12-01 09:35:00,18.44,18.68,18.24,18.42,89400.0,17.9641,18.1979,17.7693,17.9446,89400.0
2008-12-01 09:40:00,18.41,18.44,18.23,18.27,60100.0,17.9349,17.9641,17.7595,17.7985,60100.0
2008-12-01 09:45:00,18.28,18.46,18.23,18.43,131300.0,17.8082,17.9836,17.7595,17.9544,131300.0
2008-12-01 09:50:00,18.42,18.51,18.3,18.43,111200.0,17.9446,18.0323,17.8277,17.9544,111200.0
2008-12-01 09:55:00,18.43,18.5,18.3,18.34,80200.0,17.9544,18.0225,17.8277,17.8667,80200.0
2008-12-01 10:00:00,18.35,18.46,18.33,18.38,74500.0,17.8764,17.9836,17.8569,17.9056,74500.0
2008-12-01 10:05:00,18.36,18.47,18.31,18.44,96900.0,17.8862,17.9933,17.8374,17.9641,96900.0
2008-12-01 10:10:00,18.44,18.61,18.44,18.47,76600.0,17.9641,18.1297,17.9641,17.9933,76600.0
2008-12-01 10:15:00,18.46,18.56,18.42,18.51,57500.0,17.9836,18.081,17.9446,18.0323,57500.0
2008-12-01 10:20:00,18.52,18.56,18.46,18.52,64900.0,18.042,18.081,17.9836,18.042,64900.0
2008-12-01 10:25:00,18.5,18.51,18.31,18.35,56800.0,18.0225,18.0323,17.8374,17.8764,56800.0
2008-12-01 10:30:00,18.35,18.41,18.31,18.38,46200.0,17.8764,17.9349,17.8374,17.9056,46200.0
2008-12-01 10:35:00,18.37,18.4,18.29,18.33,59200.0,17.8959,17.9251,17.818,17.8569,59200.0
2008-12-01 10:40:00,18.33,18.41,18.31,18.41,30600.0,17.8569,17.9349,17.8374,17.9349,30600.0
2008-12-01 10:45:00,18.42,18.44,18.29,18.3,39100.0,17.9446,17.9641,17.818,17.8277,39100.0
2008-12-01 10:50:00,18.3,18.36,18.28,18.33,116900.0,17.8277,17.8862,17.8082,17.8569,116900.0
2008-12-01 10:55:00,18.32,18.32,18.2,18.21,71700.0,17.8472,17.8472,17.7303,17.74,71700.0
2008-12-01 11:00:00,18.21,18.27,18.14,18.26,79400.0,17.74,17.7985,17.6718,17.7887,79400.0
2008-12-01 11:05:00,18.27,18.28,18.16,18.16,68900.0,17.7985,17.8082,17.6913,17.6913,68900.0
2008-12-01 11:10:00,18.16,18.31,18.15,18.3,71000.0,17.6913,17.8374,17.6816,17.8277,71000.0
2008-12-01 11:15:00,18.31,18.35,18.21,18.34,39800.0,17.8374,17.8764,17.74,17.8667,39800.0
2008-12-01 11:20:00,18.34,18.38,18.29,18.31,28000.0,17.8667,17.9056,17.818,17.8374,28000.0
2008-12-01 11:25:00,18.31,18.32,18.25,18.28,48900.0,17.8374,17.8472,17.779,17.8082,48900.0
2008-12-01 11:30:00,18.29,18.38,18.29,18.37,46200.0,17.818,17.9056,17.818,17.8959,46200.0
2008-12-01 11:35:00,18.37,18.45,18.37,18.44,51400.0,17.8959,17.9738,17.8959,17.9641,51400.0
2008-12-01 11:40:00,18.44,18.46,18.33,18.33,46000.0,17.9641,17.9836,17.8569,17.8569,46000.0
2008-12-01 11:45:00,18.33,18.41,18.33,18.4,21900.0,17.8569,17.9349,17.8569,17.9251,21900.0
2008-12-01 11:50:00,18.39,18.39,18.31,18.35,27800.0,17.9154,17.9154,17.8374,17.8764,27800.0
2008-12-01 11:55:00,18.35,18.41,18.35,18.37,29300.0,17.8764,17.9349,17.8764,17.8959,29300.0
2008-12-01 12:00:00,18.38,18.4,18.33,18.34,45200.0,17.9056,17.9251,17.8569,17.8667,45200.0
2008-12-01 12:05:00,18.34,18.39,18.34,18.38,16500.0,17.8667,17.9154,17.8667,17.9056,16500.0
2008-12-01 12:10:00,18.38,18.41,18.34,18.34,17300.0,17.9056,17.9349,17.8667,17.8667,17300.0
2008-12-01 12:15:00,18.34,18.35,18.31,18.35,46400.0,17.8667,17.8764,17.8374,17.8764,46400.0
2008-12-01 12:20:00,18.35,18.35,18.3,18.31,40600.0,17.8764,17.8764,17.8277,17.8374,40600.0
2008-12-01 12:25:00,18.3,18.31,18.18,18.2,30300.0,17.8277,17.8374,17.7108,17.7303,30300.0
2008-12-01 12:30:00,18.2,18.3,18.18,18.29,38100.0,17.7303,17.8277,17.7108,17.818,38100.0
2008-12-01 12:35:00,18.28,18.33,18.23,18.24,75400.0,17.8082,17.8569,17.7595,17.7693,75400.0
2008-12-01 12:40:00,18.24,18.26,18.23,18.26,47100.0,17.7693,17.7887,17.7595,17.7887,47100.0
2008-12-01 12:45:00,18.26,18.3,18.24,18.27,29400.0,17.7887,17.8277,17.7693,17.7985,29400.0
2008-12-01 12:50:00,18.27,18.27,18.17,18.23,43000.0,17.7985,17.7985,17.7011,17.7595,43000.0
2008-12-01 12:55:00,18.23,18.27,18.19,18.23,48100.0,17.7595,17.7985,17.7205,17.7595,48100.0
2008-12-01 13:00:00,18.24,18.26,18.2,18.24,30300.0,17.7693,17.7887,17.7303,17.7693,30300.0
2008-12-01 13:05:00,18.25,18.26,18.21,18.22,33800.0,17.779,17.7887,17.74,17.7498,33800.0
2008-12-01 13:10:00,18.21,18.28,18.21,18.27,28200.0,17.74,17.8082,17.74,17.7985,28200.0
2008-12-01 13:15:00,18.27,18.31,18.24,18.27,22300.0,17.7985,17.8374,17.7693,17.7985,22300.0
2008-12-01 13:20:00,18.28,18.29,18.24,18.28,28400.0,17.8082,17.818,17.7693,17.8082,28400.0
2008-12-01 13:25:00,18.27,18.28,18.24,18.24,25500.0,17.7985,17.8082,17.7693,17.7693,25500.0
2008-12-01 13:30:00,18.23,18.38,18.23,18.36,54900.0,17.7595,17.9056,17.7595,17.8862,54900.0
2008-12-01 13:35:00,18.36,18.37,18.23,18.25,50400.0,17.8862,17.8959,17.7595,17.779,50400.0
2008-12-01 13:40:00,18.26,18.29,18.2,18.2,58100.0,17.7887,17.818,17.7303,17.7303,58100.0
2008-12-01 13:45:00,18.2,18.26,18.15,18.16,68400.0,17.7303,17.7887,17.6816,17.6913,68400.0
2008-12-01 13:50:00,18.17,18.22,18.12,18.18,42000.0,17.7011,17.7498,17.6524,17.7108,42000.0
2008-12-01 13:55:00,18.17,18.27,18.13,18.26,33500.0,17.7011,17.7985,17.6621,17.7887,33500.0
2008-12-01 14:00:00,18.26,18.27,18.17,18.2,24000.0,17.7887,17.7985,17.7011,17.7303,24000.0
2008-12-01 14:05:00,18.19,18.23,18.12,18.21,35500.0,17.7205,17.7595,17.6524,17.74,35500.0
2008-12-01 14:10:00,18.21,18.24,18.15,18.2,33100.0,17.74,17.7693,17.6816,17.7303,33100.0
2008-12-01 14:15:00,18.19,18.19,18.09,18.11,38900.0,17.7205,17.7205,17.6231,17.6426,38900.0
2008-12-01 14:20:00,18.12,18.16,18.07,18.14,70300.0,17.6524,17.6913,17.6036,17.6718,70300.0
2008-12-01 14:25:00,18.15,18.21,18.09,18.21,74000.0,17.6816,17.74,17.6231,17.74,74000.0
2008-12-01 14:30:00,18.21,18.29,18.17,18.25,61600.0,17.74,17.818,17.7011,17.779,61600.0
2008-12-01 14:35:00,18.26,18.27,18.17,18.22,50000.0,17.7887,17.7985,17.7011,17.7498,50000.0
2008-12-01 14:40:00,18.21,18.25,18.16,18.16,53900.0,17.74,17.779,17.6913,17.6913,53900.0
2008-12-01 14:45:00,18.16,18.28,18.15,18.22,35300.0,17.6913,17.8082,17.6816,17.7498,35300.0
2008-12-01 14:50:00,18.23,18.35,18.21,18.28,48000.0,17.7595,17.8764,17.74,17.8082,48000.0
2008-12-01 14:55:00,18.29,18.29,18.17,18.19,29400.0,17.818,17.818,17.7011,17.7205,29400.0
2008-12-01 15:00:00,18.19,18.23,18.12,18.18,48300.0,17.7205,17.7595,17.6524,17.7108,48300.0
2008-12-01 15:05:00,18.18,18.22,18.12,18.12,71800.0,17.7108,17.7498,17.6524,17.6524,71800.0
2008-12-01 15:10:00,18.12,18.2,18.12,18.17,55800.0,17.6524,17.7303,17.6524,17.7011,55800.0
2008-12-01 15:15:00,18.17,18.21,18.1,18.12,86800.0,17.7011,17.74,17.6329,17.6524,86800.0
2008-12-01 15:20:00,18.11,18.12,18.03,18.05,75300.0,17.6426,17.6524,17.5647,17.5842,75300.0
2008-12-01 15:25:00,18.05,18.09,18.02,18.05,61500.0,17.5842,17.6231,17.5549,17.5842,61500.0
2008-12-01 15:30:00,18.05,18.1,18.02,18.04,91900.0,17.5842,17.6329,17.5549,17.5744,91900.0
2008-12-01 15:35:00,18.05,18.09,18.03,18.04,60400.0,17.5842,17.6231,17.5647,17.5744,60400.0
2008-12-01 15:40:00,18.05,18.08,17.9,17.91,93200.0,17.5842,17.6134,17.438,17.4478,93200.0
2008-12-01 15:45:00,17.91,18.06,17.84,18.01,196700.0,17.4478,17.5939,17.3796,17.5452,196700.0
2008-12-01 15:50:00,18.01,18.01,17.84,17.88,162200.0,17.5452,17.5452,17.3796,17.4185,162200.0
2008-12-01 15:55:00,17.87,17.92,17.77,17.78,248000.0,17.4088,17.4575,17.3114,17.3211,248000.0
2008-12-02 09:30:00,17.84,18.37,17.82,18.0,92300.0,17.3796,17.8959,17.3601,17.5354,92300.0
2008-12-02 09:35:00,18.0,18.1,17.93,18.02,120800.0,17.5354,17.6329,17.4673,17.5549,120800.0
2008-12-02 09:40:00,18.03,18.04,17.73,17.74,61400.0,17.5647,17.5744,17.2724,17.2822,61400.0
2008-12-02 09:45:00,17.75,17.81,17.57,17.67,116200.0,17.2919,17.3504,17.1165,17.214,116200.0
2008-12-02 09:50:00,17.67,17.75,17.63,17.65,214900.0,17.214,17.2919,17.175,17.1945,214900.0
2008-12-02 09:55:00,17.65,17.69,17.52,17.62,100000.0,17.1945,17.2335,17.0678,17.1653,100000.0
2008-12-02 10:00:00,17.62,17.69,17.5,17.69,91400.0,17.1653,17.2335,17.0484,17.2335,91400.0
2008-12-02 10:05:00,17.7,17.96,17.68,17.87,60100.0,17.2432,17.4965,17.2237,17.4088,60100.0
2008-12-02 10:10:00,17.89,18.0,17.87,17.93,43000.0,17.4283,17.5354,17.4088,17.4673,43000.0
2008-12-02 10:15:00,17.92,17.97,17.88,17.93,48100.0,17.4575,17.5062,17.4185,17.4673,48100.0
2008-12-02 10:20:00,17.92,17.97,17.81,17.97,83700.0,17.4575,17.5062,17.3504,17.5062,83700.0
2008-12-02 10:25:00,17.97,17.98,17.8,17.85,34500.0,17.5062,17.516,17.3406,17.3893,34500.0
2008-12-02 10:30:00,17.87,18.12,17.87,18.12,69100.0,17.4088,17.6524,17.4088,17.6524,69100.0
2008-12-02 10:35:00,18.13,18.34,18.09,18.3,83400.0,17.6621,17.8667,17.6231,17.8277,83400.0
2008-12-02 10:40:00,18.32,18.42,18.3,18.3,102700.0,17.8472,17.9446,17.8277,17.8277,102700.0
2008-12-02 10:45:00,18.3,18.39,18.28,18.3,46000.0,17.8277,17.9154,17.8082,17.8277,46000.0
2008-12-02 10:50:00,18.3,18.35,18.26,18.26,94700.0,17.8277,17.8764,17.7887,17.7887,94700.0
2008-12-02 10:55:00,18.26,18.33,18.25,18.33,90300.0,17.7887,17.8569,17.779,17.8569,90300.0
2008-12-02 11:00:00,18.32,18.4,18.28,18.34,65500.0,17.8472,17.9251,17.8082,17.8667,65500.0
2008-12-02 11:05:00,18.34,18.37,18.29,18.36,53200.0,17.8667,17.8959,17.818,17.8862,53200.0
2008-12-02 11:10:00,18.36,18.42,18.3,18.32,81200.0,17.8862,17.9446,17.8277,17.8472,81200.0
2008-12-02 11:15:00,18.33,18.43,18.31,18.43,107900.0,17.8569,17.9544,17.8374,17.9544,107900.0
2008-12-02 11:20:00,18.43,18.56,18.43,18.52,77600.0,17.9544,18.081,17.9544,18.042,77600.0
2008-12-02 11:25:00,18.54,18.68,18.52,18.64,72500.0,18.0615,18.1979,18.042,18.1589,72500.0
2008-12-02 11:30:00,18.64,18.74,18.62,18.62,67500.0,18.1589,18.2564,18.1394,18.1394,67500.0
2008-12-02 11:35:00,18.61,18.65,18.58,18.61,74000.0,18.1297,18.1687,18.1005,18.1297,74000.0
2008-12-02 11:40:00,18.61,18.73,18.6,18.71,76400.0,18.1297,18.2466,18.12,18.2271,76400.0
2008-12-02 11:45:00,18.71,18.85,18.7,18.82,70800.0,18.2271,18.3635,18.2174,18.3343,70800.0
2008-12-02 11:50:00,18.81,18.89,18.8,18.85,79200.0,18.3245,18.4025,18.3148,18.3635,79200.0
2008-12-02 11:55:00,18.85,18.93,18.84,18.85,61700.0,18.3635,18.4414,18.3538,18.3635,61700.0
2008-12-02 12:00:00,18.86,18.89,18.82,18.85,43900.0,18.3733,18.4025,18.3343,18.3635,43900.0
2008-12-02 12:05:00,18.85,18.89,18.83,18.86,39700.0,18.3635,18.4025,18.344,18.3733,39700.0
2008-12-02 12:10:00,18.87,18.89,18.85,18.87,38900.0,18.383,18.4025,18.3635,18.383,38900.0
2008-12-02 12:15:00,18.86,18.89,18.85,18.85,28900.0,18.3733,18.4025,18.3635,18.3635,28900.0
2008-12-02 12:20:00,18.85,18.9,18.85,18.86,32300.0,18.3635,18.4122,18.3635,18.3733,32300.0
2008-12-02 12:25:00,18.86,18.99,18.86,18.98,50300.0,18.3733,18.4999,18.3733,18.4902,50300.0
2008-12-02 12:30:00,18.98,18.99,18.9,18.93,45400.0,18.4902,18.4999,18.4122,18.4414,45400.0
2008-12-02 12:35:00,18.94,18.97,18.93,18.96,55400.0,18.4512,18.4804,18.4414,18.4707,55400.0
2008-12-02 12:40:00,18.97,19.02,18.94,19.02,86200.0,18.4804,18.5291,18.4512,18.5291,86200.0
2008-12-02 12:45:00,19.02,19.02,18.96,18.96,49500.0,18.5291,18.5291,18.4707,18.4707,49500.0
2008-12-02 12:50:00,18.96,18.97,18.91,18.92,40200.0,18.4707,18.4804,18.422,18.4317,40200.0
2008-12-02 12:55:00,18.92,18.96,18.88,18.96,77000.0,18.4317,18.4707,18.3927,18.4707,77000.0
2008-12-02 13:00:00,18.95,19.0,18.95,18.95,52700.0,18.4609,18.5096,18.4609,18.4609,52700.0
2008-12-02 13:05:00,18.95,18.96,18.92,18.93,43000.0,18.4609,18.4707,18.4317,18.4414,43000.0
2008-12-02 13:10:00,18.94,19.0,18.93,18.97,41300.0,18.4512,18.5096,18.4414,18.4804,41300.0
2008-12-02 13:15:00,18.96,18.98,18.95,18.95,28500.0,18.4707,18.4902,18.4609,18.4609,28500.0
2008-12-02 13:20:00,18.95,18.96,18.93,18.93,43900.0,18.4609,18.4707,18.4414,18.4414,43900.0
2008-12-02 13:25:00,18.93,18.95,18.93,18.94,45000.0,18.4414,18.4609,18.4414,18.4512,45000.0
2008-12-02 13:30:00,18.94,18.94,18.85,18.85,76800.0,18.4512,18.4512,18.3635,18.3635,76800.0
2008-12-02 13:35:00,18.85,18.89,18.84,18.88,73900.0,18.3635,18.4025,18.3538,18.3927,73900.0
2008-12-02 13:40:00,18.88,18.91,18.84,18.84,58600.0,18.3927,18.422,18.3538,18.3538,58600.0
2008-12-02 13:45:00,18.85,18.89,18.79,18.8,68200.0,18.3635,18.4025,18.3051,18.3148,68200.0
2008-12-02 13:50:00,18.8,18.8,18.69,18.74,61900.0,18.3148,18.3148,18.2076,18.2564,61900.0
2008-12-02 13:55:00,18.74,18.77,18.72,18.74,120900.0,18.2564,18.2856,18.2369,18.2564,120900.0
2008-12-02 14:00:00,18.73,18.76,18.54,18.55,76700.0,18.2466,18.2758,18.0615,18.0713,76700.0
2008-12-02 14:05:00,18.56,18.56,18.4,18.44,84000.0,18.081,18.081,17.9251,17.9641,84000.0
2008-12-02 14:10:00,18.43,18.53,18.41,18.51,103600.0,17.9544,18.0518,17.9349,18.0323,103600.0
2008-12-02 14:15:00,18.51,18.57,18.49,18.54,66400.0,18.0323,18.0907,18.0128,18.0615,66400.0
2008-12-02 14:20:00,18.53,18.53,18.4,18.41,71700.0,18.0518,18.0518,17.9251,17.9349,71700.0
2008-12-02 14:25:00,18.41,18.41,18.32,18.39,43200.0,17.9349,17.9349,17.8472,17.9154,43200.0
2008-12-02 14:30:00,18.4,18.45,18.34,18.42,49000.0,17.9251,17.9738,17.8667,17.9446,49000.0
2008-12-02 14:35:00,18.42,18.46,18.34,18.45,65900.0,17.9446,17.9836,17.8667,17.9738,65900.0
2008-12-02 14:40:00,18.44,18.48,18.4,18.45,39300.0,17.9641,18.0031,17.9251,17.9738,39300.0
2008-12-02 14:45:00,18.45,18.48,18.41,18.44,50800.0,17.9738,18.0031,17.9349,17.9641,50800.0
2008-12-02 14:50:00,18.44,18.53,18.42,18.48,69600.0,17.9641,18.0518,17.9446,18.0031,69600.0
2008-12-02 14:55:00,18.48,18.64,18.48,18.61,58500.0,18.0031,18.1589,18.0031,18.1297,58500.0
2008-12-02 15:00:00,18.61,18.63,18.51,18.51,62000.0,18.1297,18.1492,18.0323,18.0323,62000.0
2008-12-02 15:05:00,18.51,18.52,18.33,18.38,45800.0,18.0323,18.042,17.8569,17.9056,45800.0
2008-12-02 15:10:00,18.38,18.4,18.32,18.38,85500.0,17.9056,17.9251,17.8472,17.9056,85500.0
2008-12-02 15:15:00,18.38,18.64,18.37,18.62,52900.0,17.9056,18.1589,17.8959,18.1394,52900.0
2008-12-02 15:20:00,18.62,18.89,18.59,18.82,67800.0,18.1394,18.4025,18.1102,18.3343,67800.0
2008-12-02 15:25:00,18.84,18.86,18.71,18.78,52400.0,18.3538,18.3733,18.2271,18.2953,52400.0
2008-12-02 15:30:00,18.79,18.93,18.77,18.86,43700.0,18.3051,18.4414,18.2856,18.3733,43700.0
2008-12-02 15:35:00,18.86,18.87,18.8,18.81,60900.0,18.3733,18.383,18.3148,18.3245,60900.0
2008-12-02 15:40:00,18.81,18.84,18.76,18.81,70700.0,18.3245,18.3538,18.2758,18.3245,70700.0
2008-12-02 15:45:00,18.82,18.85,18.59,18.61,61200.0,18.3343,18.3635,18.1102,18.1297,61200.0
2008-12-02 15:50:00,18.62,18.82,18.53,18.78,90800.0,18.1394,18.3343,18.0518,18.2953,90800.0
2008-12-02 15:55:00,18.78,19.05,18.78,19.04,376900.0,18.2953,18.5584,18.2953,18.5486,376900.0
2008-12-03 09:30:00,18.95,18.95,18.44,18.75,81700.0,18.4609,18.4609,17.9641,18.2661,81700.0
2008-12-03 09:35:00,18.74,18.8,18.54,18.65,73500.0,18.2564,18.3148,18.0615,18.1687,73500.0
2008-12-03 09:40:00,18.68,18.79,18.58,18.77,67400.0,18.1979,18.3051,18.1005,18.2856,67400.0
2008-12-03 09:45:00,18.76,18.81,18.52,18.53,92200.0,18.2758,18.3245,18.042,18.0518,92200.0
2008-12-03 09:50:00,18.53,18.66,18.5,18.58,67800.0,18.0518,18.1784,18.0225,18.1005,67800.0
2008-12-03 09:55:00,18.58,18.58,18.42,18.52,85000.0,18.1005,18.1005,17.9446,18.042,85000.0
2008-12-03 10:00:00,18.52,18.65,18.35,18.64,111100.0,18.042,18.1687,17.8764,18.1589,111100.0
2008-12-03 10:05:00,18.65,18.7,18.6,18.67,78400.0,18.1687,18.2174,18.12,18.1882,78400.0
2008-12-03 10:10:00,18.67,18.69,18.56,18.63,68700.0,18.1882,18.2076,18.081,18.1492,68700.0
2008-12-03 10:15:00,18.65,18.78,18.54,18.68,99200.0,18.1687,18.2953,18.0615,18.1979,99200.0
2008-12-03 10:20:00,18.67,18.75,18.58,18.69,66800.0,18.1882,18.2661,18.1005,18.2076,66800.0
2008-12-03 10:25:00,18.7,19.05,18.7,19.05,82200.0,18.2174,18.5584,18.2174,18.5584,82200.0
2008-12-03 10:30:00,19.05,19.26,19.04,19.2,93300.0,18.5584,18.7629,18.5486,18.7045,93300.0
2008-12-03 10:35:00,19.19,19.25,19.02,19.07,55900.0,18.6947,18.7532,18.5291,18.5778,55900.0
2008-12-03 10:40:00,19.07,19.19,18.98,19.01,51800.0,18.5778,18.6947,18.4902,18.5194,51800.0
2008-12-03 10:45:00,19.0,19.33,19.0,19.29,111300.0,18.5096,18.8311,18.5096,18.7922,111300.0
2008-12-03 10:50:00,19.29,19.5,19.25,19.5,107000.0,18.7922,18.9967,18.7532,18.9967,107000.0
2008-12-03 10:55:00,19.49,19.63,19.41,19.63,107000.0,18.987,19.1234,18.9091,19.1234,107000.0
2008-12-03 11:00:00,19.62,19.67,19.41,19.49,93600.0,19.1136,19.1623,18.9091,18.987,93600.0
2008-12-03 11:05:00,19.49,19.53,19.37,19.4,62700.0,18.987,19.026,18.8701,18.8993,62700.0
2008-12-03 11:10:00,19.41,19.64,19.41,19.62,85700.0,18.9091,19.1331,18.9091,19.1136,85700.0
2008-12-03 11:15:00,19.62,19.75,19.59,19.65,55400.0,19.1136,19.2403,19.0844,19.1429,55400.0
2008-12-03 11:20:00,19.65,19.7,19.57,19.68,150200.0,19.1429,19.1916,19.0649,19.1721,150200.0
2008-12-03 11:25:00,19.68,19.75,19.46,19.48,51000.0,19.1721,19.2403,18.9578,18.9773,51000.0
2008-12-03 11:30:00,19.46,19.56,19.46,19.51,55700.0,18.9578,19.0552,18.9578,19.0065,55700.0
2008-12-03 11:35:00,19.49,19.6,19.47,19.49,83500.0,18.987,19.0942,18.9675,18.987,83500.0
2008-12-03 11:40:00,19.49,19.6,19.48,19.5,65400.0,18.987,19.0942,18.9773,18.9967,65400.0
2008-12-03 11:45:00,19.49,19.5,19.38,19.38,83400.0,18.987,18.9967,18.8798,18.8798,83400.0
2008-12-03 11:50:00,19.39,19.4,19.31,19.38,81900.0,18.8896,18.8993,18.8116,18.8798,81900.0
2008-12-03 11:55:00,19.38,19.38,19.26,19.28,149500.0,18.8798,18.8798,18.7629,18.7824,149500.0
2008-12-03 12:00:00,19.27,19.29,19.2,19.22,113400.0,18.7727,18.7922,18.7045,18.724,113400.0
2008-12-03 12:05:00,19.24,19.24,19.07,19.09,65800.0,18.7434,18.7434,18.5778,18.5973,65800.0
2008-12-03 12:10:00,19.08,19.18,19.07,19.15,64400.0,18.5876,18.685,18.5778,18.6558,64400.0
2008-12-03 12:15:00,19.15,19.17,19.05,19.05,45200.0,18.6558,18.6753,18.5584,18.5584,45200.0
2008-12-03 12:20:00,19.05,19.16,18.99,19.11,85200.0,18.5584,18.6655,18.4999,18.6168,85200.0
2008-12-03 12:25:00,19.09,19.21,19.09,19.16,45000.0,18.5973,18.7142,18.5973,18.6655,45000.0
2008-12-03 12:30:00,19.16,19.21,19.12,19.16,38000.0,18.6655,18.7142,18.6265,18.6655,38000.0
2008-12-03 12:35:00,19.16,19.25,19.16,19.22,34100.0,18.6655,18.7532,18.6655,18.724,34100.0
2008-12-03 12:40:00,19.22,19.22,19.08,19.14,105800.0,18.724,18.724,18.5876,18.646,105800.0
2008-12-03 12:45:00,19.14,19.25,19.12,19.2,56900.0,18.646,18.7532,18.6265,18.7045,56900.0
2008-12-03 12:50:00,19.19,19.24,19.1,19.24,23600.0,18.6947,18.7434,18.6071,18.7434,23600.0
2008-12-03 12:55:00,19.25,19.31,19.21,19.23,37100.0,18.7532,18.8116,18.7142,18.7337,37100.0
2008-12-03 13:00:00,19.22,19.24,19.13,19.14,42300.0,18.724,18.7434,18.6363,18.646,42300.0
2008-12-03 13:05:00,19.14,19.15,19.1,19.11,48000.0,18.646,18.6558,18.6071,18.6168,48000.0
2008-12-03 13:10:00,19.1,19.13,19.08,19.09,36700.0,18.6071,18.6363,18.5876,18.5973,36700.0
2008-12-03 13:15:00,19.09,19.1,19.06,19.07,52900.0,18.5973,18.6071,18.5681,18.5778,52900.0
2008-12-03 13:20:00,19.07,19.1,18.89,18.9,69000.0,18.5778,18.6071,18.4025,18.4122,69000.0
2008-12-03 13:25:00,18.89,18.94,18.86,18.9,104300.0,18.4025,18.4512,18.3733,18.4122,104300.0
2008-12-03 13:30:00,18.9,18.95,18.88,18.93,75300.0,18.4122,18.4609,18.3927,18.4414,75300.0
2008-12-03 13:35:00,18.94,18.95,18.9,18.9,75700.0,18.4512,18.4609,18.4122,18.4122,75700.0
2008-12-03 13:40:00,18.9,18.9,18.84,18.87,71900.0,18.4122,18.4122,18.3538,18.383,71900.0
2008-12-03 13:45:00,18.87,18.89,18.84,18.85,89500.0,18.383,18.4025,18.3538,18.3635,89500.0
2008-12-03 13:50:00,18.85,18.87,18.84,18.85,120700.0,18.3635,18.383,18.3538,18.3635,120700.0
2008-12-03 13:55:00,18.85,18.88,18.84,18.85,35300.0,18.3635,18.3927,18.3538,18.3635,35300.0
2008-12-03 14:00:00,18.85,18.9,18.82,18.87,49500.0,18.3635,18.4122,18.3343,18.383,49500.0
2008-12-03 14:05:00,18.87,18.87,18.73,18.78,81400.0,18.383,18.383,18.2466,18.2953,81400.0
2008-12-03 14:10:00,18.78,18.88,18.77,18.82,32300.0,18.2953,18.3927,18.2856,18.3343,32300.0
2008-12-03 14:15:00,18.82,18.94,18.8,18.92,29300.0,18.3343,18.4512,18.3148,18.4317,29300.0
2008-12-03 14:20:00,18.93,19.0,18.9,18.99,38200.0,18.4414,18.5096,18.4122,18.4999,38200.0
2008-12-03 14:25:00,18.99,19.02,18.94,18.99,186700.0,18.4999,18.5291,18.4512,18.4999,186700.0
2008-12-03 14:30:00,18.99,19.19,18.99,19.11,158800.0,18.4999,18.6947,18.4999,18.6168,158800.0
2008-12-03 14:35:00,19.12,19.13,19.02,19.08,91900.0,18.6265,18.6363,18.5291,18.5876,91900.0
2008-12-03 14:40:00,19.06,19.1,19.03,19.1,206000.0,18.5681,18.6071,18.5389,18.6071,206000.0
2008-12-03 14:45:00,19.1,19.13,19.05,19.1,185800.0,18.6071,18.6363,18.5584,18.6071,185800.0
2008-12-03 14:50:00,19.1,19.11,18.98,19.0,123500.0,18.6071,18.6168,18.4902,18.5096,123500.0
2008-12-03 14:55:00,19.01,19.07,18.96,18.99,92300.0,18.5194,18.5778,18.4707,18.4999,92300.0
2008-12-03 15:00:00,19.0,19.03,18.9,18.96,109600.0,18.5096,18.5389,18.4122,18.4707,109600.0
2008-12-03 15:05:00,18.96,19.05,18.95,19.05,184800.0,18.4707,18.5584,18.4609,18.5584,184800.0
2008-12-03 15:10:00,19.04,19.05,18.99,18.99,249200.0,18.5486,18.5584,18.4999,18.4999,249200.0
2008-12-03 15:15:00,19.0,19.02,18.84,18.97,94300.0,18.5096,18.5291,18.3538,18.4804,94300.0
2008-12-03 15:20:00,18.97,19.01,18.95,18.95,171100.0,18.4804,18.5194,18.4609,18.4609,171100.0
2008-12-03 15:25:00,18.96,19.0,18.9,18.98,320500.0,18.4707,18.5096,18.4122,18.4902,320500.0
2008-12-03 15:30:00,18.99,19.03,18.94,19.01,233000.0,18.4999,18.5389,18.4512,18.5194,233000.0
2008-12-03 15:35:00,19.01,19.05,18.98,19.02,203000.0,18.5194,18.5584,18.4902,18.5291,203000.0
2008-12-03 15:40:00,19.02,19.16,19.01,19.15,229300.0,18.5291,18.6655,18.5194,18.6558,229300.0
2008-12-03 15:45:00,19.16,19.16,19.05,19.09,410900.0,18.6655,18.6655,18.5584,18.5973,410900.0
2008-12-03 15:50:00,19.09,19.16,19.06,19.12,577300.0,18.5973,18.6655,18.5681,18.6265,577300.0
2008-12-03 15:55:00,19.12,19.14,19.06,19.1,714700.0,18.6265,18.646,18.5681,18.6071,714700.0
2008-12-04 09:30:00,18.67,19.1,18.51,18.99,127500.0,18.1882,18.6071,18.0323,18.4999,127500.0
2008-12-04 09:35:00,18.99,19.01,18.84,18.96,73000.0,18.4999,18.5194,18.3538,18.4707,73000.0
2008-12-04 09:40:00,18.97,19.26,18.9,19.17,135000.0,18.4804,18.7629,18.4122,18.6753,135000.0
2008-12-04 09:45:00,19.18,19.18,18.97,19.0,163100.0,18.685,18.685,18.4804,18.5096,163100.0
2008-12-04 09:50:00,19.0,19.09,18.96,19.04,307500.0,18.5096,18.5973,18.4707,18.5486,307500.0
2008-12-04 09:55:00,19.04,19.06,18.98,19.0,120400.0,18.5486,18.5681,18.4902,18.5096,120400.0
2008-12-04 10:00:00,19.01,19.16,18.97,19.09,168700.0,18.5194,18.6655,18.4804,18.5973,168700.0
2008-12-04 10:05:00,19.09,19.1,18.85,18.9,104600.0,18.5973,18.6071,18.3635,18.4122,104600.0
2008-12-04 10:10:00,18.91,19.0,18.9,18.97,101900.0,18.422,18.5096,18.4122,18.4804,101900.0
2008-12-04 10:15:00,18.97,19.0,18.93,18.93,138400.0,18.4804,18.5096,18.4414,18.4414,138400.0
2008-12-04 10:20:00,18.94,19.16,18.91,19.11,131300.0,18.4512,18.6655,18.422,18.6168,131300.0
2008-12-04 10:25:00,19.1,19.15,19.04,19.06,61800.0,18.6071,18.6558,18.5486,18.5681,61800.0
2008-12-04 10:30:00,19.05,19.2,19.05,19.2,68400.0,18.5584,18.7045,18.5584,18.7045,68400.0
2008-12-04 10:35:00,19.21,19.34,19.2,19.32,85300.0,18.7142,18.8409,18.7045,18.8214,85300.0
2008-12-04 10:40:00,19.32,19.38,19.24,19.24,63100.0,18.8214,18.8798,18.7434,18.7434,63100.0
2008-12-04 10:45:00,19.24,19.24,19.09,19.1,64700.0,18.7434,18.7434,18.5973,18.6071,64700.0
2008-12-04 10:50:00,19.11,19.15,19.06,19.14,61500.0,18.6168,18.6558,18.5681,18.646,61500.0
2008-12-04 10:55:00,19.14,19.16,19.12,19.15,103100.0,18.646,18.6655,18.6265,18.6558,103100.0
2008-12-04 11:00:00,19.14,19.23,19.12,19.16,112800.0,18.646,18.7337,18.6265,18.6655,112800.0
2008-12-04 11:05:00,19.16,19.19,18.97,18.99,112200.0,18.6655,18.6947,18.4804,18.4999,112200.0
2008-12-04 11:10:00,18.98,19.06,18.98,19.04,45600.0,18.4902,18.5681,18.4902,18.5486,45600.0
2008-12-04 11:15:00,19.05,19.08,19.04,19.06,68000.0,18.5584,18.5876,18.5486,18.5681,68000.0
2008-12-04 11:20:00,19.05,19.15,19.05,19.14,63900.0,18.5584,18.6558,18.5584,18.646,63900.0
2008-12-04 11:25:00,19.15,19.15,19.07,19.07,51900.0,18.6558,18.6558,18.5778,18.5778,51900.0
2008-12-04 11:30:00,19.07,19.09,18.96,19.07,87000.0,18.5778,18.5973,18.4707,18.5778,87000.0
2008-12-04 11:35:00,19.07,19.07,19.01,19.01,46400.0,18.5778,18.5778,18.5194,18.5194,46400.0
2008-12-04 11:40:00,19.0,19.02,18.96,18.97,71100.0,18.5096,18.5291,18.4707,18.4804,71100.0
2008-12-04 11:45:00,18.96,19.01,18.86,19.0,100900.0,18.4707,18.5194,18.3733,18.5096,100900.0
2008-12-04 11:50:00,18.99,19.03,18.97,19.01,33000.0,18.4999,18.5389,18.4804,18.5194,33000.0
2008-12-04 11:55:00,19.02,19.09,19.0,19.01,34900.0,18.5291,18.5973,18.5096,18.5194,34900.0
2008-12-04 12:00:00,19.01,19.01,18.94,18.98,44000.0,18.5194,18.5194,18.4512,18.4902,44000.0
2008-12-04 12:05:00,18.97,18.98,18.9,18.97,48300.0,18.4804,18.4902,18.4122,18.4804,48300.0
2008-12-04 12:10:00,18.97,19.0,18.93,18.95,63600.0,18.4804,18.5096,18.4414,18.4609,63600.0
2008-12-04 12:15:00,18.96,18.99,18.95,18.96,33800.0,18.4707,18.4999,18.4609,18.4707,33800.0
2008-12-04 12:20:00,18.95,19.0,18.94,19.0,76700.0,18.4609,18.5096,18.4512,18.5096,76700.0
2008-12-04 12:25:00,19.0,19.0,18.95,18.95,65900.0,18.5096,18.5096,18.4609,18.4609,65900.0
2008-12-04 12:30:00,18.97,18.99,18.94,18.96,49300.0,18.4804,18.4999,18.4512,18.4707,49300.0
2008-12-04 12:35:00,18.97,19.0,18.95,18.99,87900.0,18.4804,18.5096,18.4609,18.4999,87900.0
2008-12-04 12:40:00,18.99,19.01,18.99,19.0,82200.0,18.4999,18.5194,18.4999,18.5096,82200.0
2008-12-04 12:45:00,19.0,19.01,18.99,19.0,98000.0,18.5096,18.5194,18.4999,18.5096,98000.0
2008-12-04 12:50:00,19.0,19.01,18.98,18.99,43500.0,18.5096,18.5194,18.4902,18.4999,43500.0
2008-12-04 12:55:00,18.99,19.01,18.98,19.0,20200.0,18.4999,18.5194,18.4902,18.5096,20200.0
2008-12-04 13:00:00,19.0,19.05,18.99,19.02,39700.0,18.5096,18.5584,18.4999,18.5291,39700.0
2008-12-04 13:05:00,19.03,19.03,18.98,18.99,18500.0,18.5389,18.5389,18.4902,18.4999,18500.0
2008-12-04 13:10:00,18.99,19.0,18.96,18.98,35200.0,18.4999,18.5096,18.4707,18.4902,35200.0
2008-12-04 13:15:00,18.97,18.98,18.91,18.91,32000.0,18.4804,18.4902,18.422,18.422,32000.0
2008-12-04 13:20:00,18.91,18.94,18.88,18.94,86500.0,18.422,18.4512,18.3927,18.4512,86500.0
2008-12-04 13:25:00,18.94,18.96,18.88,18.89,57900.0,18.4512,18.4707,18.3927,18.4025,57900.0
2008-12-04 13:30:00,18.89,18.89,18.83,18.86,24600.0,18.4025,18.4025,18.344,18.3733,24600.0
2008-12-04 13:35:00,18.86,18.93,18.85,18.85,31200.0,18.3733,18.4414,18.3635,18.3635,31200.0
2008-12-04 13:40:00,18.85,18.87,18.84,18.85,23400.0,18.3635,18.383,18.3538,18.3635,23400.0
2008-12-04 13:45:00,18.85,18.97,18.85,18.96,12500.0,18.3635,18.4804,18.3635,18.4707,12500.0
2008-12-04 13:50:00,18.95,19.01,18.93,18.97,26200.0,18.4609,18.5194,18.4414,18.4804,26200.0
2008-12-04 13:55:00,18.97,18.99,18.95,18.98,33300.0,18.4804,18.4999,18.4609,18.4902,33300.0
2008-12-04 14:00:00,18.98,19.02,18.95,18.98,43000.0,18.4902,18.5291,18.4609,18.4902,43000.0
2008-12-04 14:05:00,18.97,19.0,18.92,18.95,25700.0,18.4804,18.5096,18.4317,18.4609,25700.0
2008-12-04 14:10:00,18.96,18.99,18.92,18.99,36400.0,18.4707,18.4999,18.4317,18.4999,36400.0
2008-12-04 14:15:00,18.99,19.01,18.92,18.98,74100.0,18.4999,18.5194,18.4317,18.4902,74100.0
2008-12-04 14:20:00,18.98,19.0,18.96,18.99,21100.0,18.4902,18.5096,18.4707,18.4999,21100.0
2008-12-04 14:25:00,18.97,18.97,18.89,18.9,29500.0,18.4804,18.4804,18.4025,18.4122,29500.0
2008-12-04 14:30:00,18.91,19.0,18.89,19.0,23900.0,18.422,18.5096,18.4025,18.5096,23900.0
2008-12-04 14:35:00,19.0,19.0,18.97,18.98,28200.0,18.5096,18.5096,18.4804,18.4902,28200.0
2008-12-04 14:40:00,18.97,18.98,18.84,18.85,32100.0,18.4804,18.4902,18.3538,18.3635,32100.0
2008-12-04 14:45:00,18.85,18.87,18.76,18.85,56900.0,18.3635,18.383,18.2758,18.3635,56900.0
2008-12-04 14:50:00,18.85,18.91,18.83,18.89,48500.0,18.3635,18.422,18.344,18.4025,48500.0
2008-12-04 14:55:00,18.89,18.97,18.89,18.9,75300.0,18.4025,18.4804,18.4025,18.4122,75300.0
2008-12-04 15:00:00,18.9,18.91,18.72,18.75,79900.0,18.4122,18.422,18.2369,18.2661,79900.0
2008-12-04 15:05:00,18.75,18.75,18.56,18.61,175200.0,18.2661,18.2661,18.081,18.1297,175200.0
2008-12-04 15:10:00,18.62,18.68,18.6,18.64,157700.0,18.1394,18.1979,18.12,18.1589,157700.0
2008-12-04 15:15:00,18.64,18.71,18.59,18.69,202700.0,18.1589,18.2271,18.1102,18.2076,202700.0
2008-12-04 15:20:00,18.69,18.69,18.42,18.52,328700.0,18.2076,18.2076,17.9446,18.042,328700.0
2008-12-04 15:25:00,18.52,18.65,18.52,18.6,174300.0,18.042,18.1687,18.042,18.12,174300.0
2008-12-04 15:30:00,18.6,18.65,18.55,18.6,134100.0,18.12,18.1687,18.0713,18.12,134100.0
2008-12-04 15:35:00,18.61,18.61,18.45,18.48,109700.0,18.1297,18.1297,17.9738,18.0031,109700.0
2008-12-04 15:40:00,18.47,18.68,18.45,18.68,114500.0,17.9933,18.1979,17.9738,18.1979,114500.0
2008-12-04 15:45:00,18.66,18.76,18.54,18.58,178600.0,18.1784,18.2758,18.0615,18.1005,178600.0
2008-12-04 15:50:00,18.58,18.64,18.51,18.64,286200.0,18.1005,18.1589,18.0323,18.1589,286200.0
2008-12-04 15:55:00,18.64,18.79,18.61,18.79,268900.0,18.1589,18.3051,18.1297,18.3051,268900.0
2008-12-05 09:30:00,18.04,18.83,18.04,18.81,53400.0,17.5744,18.344,17.5744,18.3245,53400.0
2008-12-05 09:35:00,18.81,18.99,18.68,18.7,65500.0,18.3245,18.4999,18.1979,18.2174,65500.0
2008-12-05 09:40:00,18.7,18.82,18.45,18.54,123400.0,18.2174,18.3343,17.9738,18.0615,123400.0
2008-12-05 09:45:00,18.54,18.72,18.49,18.58,99500.0,18.0615,18.2369,18.0128,18.1005,99500.0
2008-12-05 09:50:00,18.57,18.76,18.55,18.7,77700.0,18.0907,18.2758,18.0713,18.2174,77700.0
2008-12-05 09:55:00,18.71,18.71,18.4,18.4,79000.0,18.2271,18.2271,17.9251,17.9251,79000.0
2008-12-05 10:00:00,18.39,18.45,18.24,18.35,61800.0,17.9154,17.9738,17.7693,17.8764,61800.0
2008-12-05 10:05:00,18.36,18.41,18.25,18.34,62900.0,17.8862,17.9349,17.779,17.8667,62900.0
2008-12-05 10:10:00,18.33,18.35,18.3,18.3,44100.0,17.8569,17.8764,17.8277,17.8277,44100.0
2008-12-05 10:15:00,18.3,18.45,18.24,18.44,70600.0,17.8277,17.9738,17.7693,17.9641,70600.0
2008-12-05 10:20:00,18.44,18.5,18.29,18.36,80300.0,17.9641,18.0225,17.818,17.8862,80300.0
2008-12-05 10:25:00,18.37,18.55,18.3,18.55,53400.0,17.8959,18.0713,17.8277,18.0713,53400.0
2008-12-05 10:30:00,18.55,18.56,18.48,18.48,62100.0,18.0713,18.081,18.0031,18.0031,62100.0
2008-12-05 10:35:00,18.48,18.53,18.44,18.51,78100.0,18.0031,18.0518,17.9641,18.0323,78100.0
2008-12-05 10:40:00,18.51,18.55,18.44,18.46,46100.0,18.0323,18.0713,17.9641,17.9836,46100.0
2008-12-05 10:45:00,18.45,18.71,18.42,18.71,59100.0,17.9738,18.2271,17.9446,18.2271,59100.0
2008-12-05 10:50:00,18.69,18.69,18.54,18.62,69800.0,18.2076,18.2076,18.0615,18.1394,69800.0
2008-12-05 10:55:00,18.64,18.83,18.64,18.67,97300.0,18.1589,18.344,18.1589,18.1882,97300.0
2008-12-05 11:00:00,18.66,18.72,18.52,18.55,45300.0,18.1784,18.2369,18.042,18.0713,45300.0
2008-12-05 11:05:00,18.54,18.57,18.5,18.54,56300.0,18.0615,18.0907,18.0225,18.0615,56300.0
2008-12-05 11:10:00,18.54,18.63,18.49,18.59,45500.0,18.0615,18.1492,18.0128,18.1102,45500.0
2008-12-05 11:15:00,18.58,18.67,18.57,18.64,69500.0,18.1005,18.1882,18.0907,18.1589,69500.0
2008-12-05 11:20:00,18.64,18.64,18.45,18.49,43600.0,18.1589,18.1589,17.9738,18.0128,43600.0
2008-12-05 11:25:00,18.49,18.55,18.49,18.53,29200.0,18.0128,18.0713,18.0128,18.0518,29200.0
2008-12-05 11:30:00,18.54,18.64,18.5,18.62,30100.0,18.0615,18.1589,18.0225,18.1394,30100.0
2008-12-05 11:35:00,18.62,18.62,18.51,18.61,36000.0,18.1394,18.1394,18.0323,18.1297,36000.0
2008-12-05 11:40:00,18.61,18.7,18.6,18.62,38000.0,18.1297,18.2174,18.12,18.1394,38000.0
2008-12-05 11:45:00,18.63,18.64,18.55,18.59,24400.0,18.1492,18.1589,18.0713,18.1102,24400.0
2008-12-05 11:50:00,18.6,18.74,18.6,18.72,19500.0,18.12,18.2564,18.12,18.2369,19500.0
2008-12-05 11:55:00,18.72,18.72,18.61,18.64,15400.0,18.2369,18.2369,18.1297,18.1589,15400.0
2008-12-05 12:00:00,18.64,18.7,18.61,18.61,20300.0,18.1589,18.2174,18.1297,18.1297,20300.0
2008-12-05 12:05:00,18.62,18.69,18.56,18.66,30900.0,18.1394,18.2076,18.081,18.1784,30900.0
2008-12-05 12:10:00,18.66,18.74,18.6,18.73,52200.0,18.1784,18.2564,18.12,18.2466,52200.0
2008-12-05 12:15:00,18.71,18.72,18.64,18.72,29600.0,18.2271,18.2369,18.1589,18.2369,29600.0
2008-12-05 12:20:00,18.72,18.81,18.71,18.76,32400.0,18.2369,18.3245,18.2271,18.2758,32400.0
2008-12-05 12:25:00,18.76,18.8,18.74,18.75,72400.0,18.2758,18.3148,18.2564,18.2661,72400.0
2008-12-05 12:30:00,18.75,18.75,18.56,18.57,69000.0,18.2661,18.2661,18.081,18.0907,69000.0
2008-12-05 12:35:00,18.58,18.61,18.56,18.59,39100.0,18.1005,18.1297,18.081,18.1102,39100.0
2008-12-05 12:40:00,18.59,18.62,18.55,18.61,37500.0,18.1102,18.1394,18.0713,18.1297,37500.0
2008-12-05 12:45:00,18.62,18.68,18.62,18.63,24400.0,18.1394,18.1979,18.1394,18.1492,24400.0
2008-12-05 12:50:00,18.64,18.64,18.52,18.59,35700.0,18.1589,18.1589,18.042,18.1102,35700.0
2008-12-05 12:55:00,18.59,18.71,18.56,18.69,53000.0,18.1102,18.2271,18.081,18.2076,53000.0
2008-12-05 13:00:00,18.7,18.79,18.69,18.75,23000.0,18.2174,18.3051,18.2076,18.2661,23000.0
2008-12-05 13:05:00,18.75,18.84,18.75,18.84,44500.0,18.2661,18.3538,18.2661,18.3538,44500.0
2008-12-05 13:10:00,18.85,18.95,18.83,18.9,18600.0,18.3635,18.4609,18.344,18.4122,18600.0
2008-12-05 13:15:00,18.89,18.94,18.77,18.77,31500.0,18.4025,18.4512,18.2856,18.2856,31500.0
2008-12-05 13:20:00,18.77,18.83,18.76,18.77,22800.0,18.2856,18.344,18.2758,18.2856,22800.0
2008-12-05 13:25:00,18.78,18.79,18.65,18.65,94200.0,18.2953,18.3051,18.1687,18.1687,94200.0
2008-12-05 13:30:00,18.65,18.76,18.65,18.71,42100.0,18.1687,18.2758,18.1687,18.2271,42100.0
2008-12-05 13:35:00,18.71,18.71,18.59,18.65,82800.0,18.2271,18.2271,18.1102,18.1687,82800.0
2008-12-05 13:40:00,18.65,18.78,18.62,18.76,59600.0,18.1687,18.2953,18.1394,18.2758,59600.0
2008-12-05 13:45:00,18.76,18.97,18.76,18.93,106400.0,18.2758,18.4804,18.2758,18.4414,106400.0
2008-12-05 13:50:00,18.93,19.21,18.93,19.06,191600.0,18.4414,18.7142,18.4414,18.5681,191600.0
2008-12-05 13:55:00,19.06,19.17,19.0,19.0,73100.0,18.5681,18.6753,18.5096,18.5096,73100.0
2008-12-05 14:00:00,19.0,19.11,18.92,18.93,87800.0,18.5096,18.6168,18.4317,18.4414,87800.0
2008-12-05 14:05:00,18.92,18.96,18.81,18.82,68500.0,18.4317,18.4707,18.3245,18.3343,68500.0
2008-12-05 14:10:00,18.83,18.96,18.83,18.95,110500.0,18.344,18.4707,18.344,18.4609,110500.0
2008-12-05 14:15:00,18.96,19.02,18.86,18.95,44700.0,18.4707,18.5291,18.3733,18.4609,44700.0
2008-12-05 14:20:00,18.94,19.12,18.94,19.12,64100.0,18.4512,18.6265,18.4512,18.6265,64100.0
2008-12-05 14:25:00,19.12,19.18,19.03,19.04,33800.0,18.6265,18.685,18.5389,18.5486,33800.0
2008-12-05 14:30:00,19.05,19.12,18.96,19.12,36000.0,18.5584,18.6265,18.4707,18.6265,36000.0
2008-12-05 14:35:00,19.14,19.32,19.14,19.31,111200.0,18.646,18.8214,18.646,18.8116,111200.0
2008-12-05 14:40:00,19.32,19.57,19.32,19.51,145500.0,18.8214,19.0649,18.8214,19.0065,145500.0
2008-12-05 14:45:00,19.51,19.73,19.41,19.71,190900.0,19.0065,19.2208,18.9091,19.2013,190900.0
2008-12-05 14:50:00,19.7,19.77,19.68,19.69,70300.0,19.1916,19.2598,19.1721,19.1818,70300.0
2008-12-05 14:55:00,19.68,19.74,19.62,19.62,66400.0,19.1721,19.2305,19.1136,19.1136,66400.0
2008-12-05 15:00:00,19.62,19.69,19.35,19.41,50700.0,19.1136,19.1818,18.8506,18.9091,50700.0
2008-12-05 15:05:00,19.43,19.65,19.43,19.56,78000.0,18.9285,19.1429,18.9285,19.0552,78000.0
2008-12-05 15:10:00,19.56,19.74,19.54,19.66,115900.0,19.0552,19.2305,19.0357,19.1526,115900.0
2008-12-05 15:15:00,19.65,19.84,19.65,19.66,79400.0,19.1429,19.328,19.1429,19.1526,79400.0
2008-12-05 15:20:00,19.66,19.75,19.59,19.66,138400.0,19.1526,19.2403,19.0844,19.1526,138400.0
2008-12-05 15:25:00,19.65,19.77,19.63,19.74,77400.0,19.1429,19.2598,19.1234,19.2305,77400.0
2008-12-05 15:30:00,19.74,19.95,19.74,19.76,169400.0,19.2305,19.4351,19.2305,19.25,169400.0
2008-12-05 15:35:00,19.76,19.92,19.71,19.87,193400.0,19.25,19.4059,19.2013,19.3572,193400.0
2008-12-05 15:40:00,19.87,19.96,19.8,19.87,143900.0,19.3572,19.4449,19.289,19.3572,143900.0
2008-12-05 15:45:00,19.86,19.98,19.83,19.93,160200.0,19.3474,19.4643,19.3182,19.4156,160200.0
2008-12-05 15:50:00,19.93,20.12,19.88,19.92,282200.0,19.4156,19.6007,19.3669,19.4059,282200.0
2008-12-05 15:55:00,19.91,20.06,19.91,19.98,268500.0,19.3962,19.5423,19.3962,19.4643,268500.0
2008-12-08 09:30:00,20.77,20.94,20.56,20.56,238700.0,20.234,20.3996,20.0294,20.0294,238700.0
2008-12-08 09:35:00,20.56,20.57,20.3,20.44,107200.0,20.0294,20.0391,19.7761,19.9125,107200.0
2008-12-08 09:40:00,20.44,20.58,20.41,20.56,169300.0,19.9125,20.0489,19.8833,20.0294,169300.0
2008-12-08 09:45:00,20.55,20.57,20.47,20.54,153000.0,20.0196,20.0391,19.9417,20.0099,153000.0
2008-12-08 09:50:00,20.54,20.57,20.5,20.54,158600.0,20.0099,20.0391,19.9709,20.0099,158600.0
2008-12-08 09:55:00,20.53,20.6,20.46,20.48,234300.0,20.0002,20.0683,19.932,19.9514,234300.0
2008-12-08 10:00:00,20.5,20.52,20.38,20.42,144800.0,19.9709,19.9904,19.854,19.893,144800.0
2008-12-08 10:05:00,20.4,20.47,20.35,20.43,188400.0,19.8735,19.9417,19.8248,19.9027,188400.0
2008-12-08 10:10:00,20.43,20.54,20.41,20.51,174200.0,19.9027,20.0099,19.8833,19.9807,174200.0
2008-12-08 10:15:00,20.51,20.63,20.5,20.61,104700.0,19.9807,20.0976,19.9709,20.0781,104700.0
2008-12-08 10:20:00,20.6,20.72,20.58,20.59,181200.0,20.0683,20.1853,20.0489,20.0586,181200.0
2008-12-08 10:25:00,20.59,20.69,20.53,20.69,110600.0,20.0586,20.156,20.0002,20.156,110600.0
2008-12-08 10:30:00,20.7,20.92,20.68,20.92,65000.0,20.1658,20.3801,20.1463,20.3801,65000.0
2008-12-08 10:35:00,20.92,21.01,20.91,21.0,103300.0,20.3801,20.4678,20.3703,20.458,103300.0
2008-12-08 10:40:00,20.99,21.23,20.99,21.21,170300.0,20.4483,20.6821,20.4483,20.6626,170300.0
2008-12-08 10:45:00,21.22,21.47,21.21,21.39,242600.0,20.6723,20.9159,20.6626,20.838,242600.0
2008-12-08 10:50:00,21.39,21.53,21.33,21.39,161200.0,20.838,20.9743,20.7795,20.838,161200.0
2008-12-08 10:55:00,21.38,21.46,21.1,21.28,113300.0,20.8282,20.9062,20.5554,20.7308,113300.0
2008-12-08 11:00:00,21.28,21.41,21.25,21.29,60100.0,20.7308,20.8574,20.7016,20.7405,60100.0
2008-12-08 11:05:00,21.29,21.38,21.27,21.33,77400.0,20.7405,20.8282,20.7211,20.7795,77400.0
2008-12-08 11:10:00,21.33,21.37,21.28,21.3,96400.0,20.7795,20.8185,20.7308,20.7503,96400.0
2008-12-08 11:15:00,21.29,21.38,21.28,21.32,81900.0,20.7405,20.8282,20.7308,20.7698,81900.0
2008-12-08 11:20:00,21.32,21.38,21.29,21.38,52900.0,20.7698,20.8282,20.7405,20.8282,52900.0
2008-12-08 11:25:00,21.38,21.41,21.28,21.29,55100.0,20.8282,20.8574,20.7308,20.7405,55100.0
2008-12-08 11:30:00,21.3,21.35,21.29,21.32,44300.0,20.7503,20.799,20.7405,20.7698,44300.0
2008-12-08 11:35:00,21.32,21.39,21.19,21.37,118300.0,20.7698,20.838,20.6431,20.8185,118300.0
2008-12-08 11:40:00,21.35,21.38,21.29,21.3,32500.0,20.799,20.8282,20.7405,20.7503,32500.0
2008-12-08 11:45:00,21.29,21.39,21.29,21.37,36300.0,20.7405,20.838,20.7405,20.8185,36300.0
2008-12-08 11:50:00,21.37,21.51,21.34,21.5,51800.0,20.8185,20.9549,20.7892,20.9451,51800.0
2008-12-08 11:55:00,21.49,21.62,21.49,21.58,75500.0,20.9354,21.062,20.9354,21.0231,75500.0
2008-12-08 12:00:00,21.58,21.74,21.58,21.74,88800.0,21.0231,21.1789,21.0231,21.1789,88800.0
2008-12-08 12:05:00,21.72,21.73,21.56,21.59,76800.0,21.1594,21.1692,21.0036,21.0328,76800.0
2008-12-08 12:10:00,21.58,21.58,21.43,21.46,112100.0,21.0231,21.0231,20.8769,20.9062,112100.0
2008-12-08 12:15:00,21.45,21.49,21.43,21.48,77000.0,20.8964,20.9354,20.8769,20.9256,77000.0
2008-12-08 12:20:00,21.47,21.52,21.46,21.47,86200.0,20.9159,20.9646,20.9062,20.9159,86200.0
2008-12-08 12:25:00,21.46,21.47,21.4,21.42,42300.0,20.9062,20.9159,20.8477,20.8672,42300.0
2008-12-08 12:30:00,21.43,21.44,21.35,21.38,45800.0,20.8769,20.8867,20.799,20.8282,45800.0
2008-12-08 12:35:00,21.38,21.46,21.37,21.45,54400.0,20.8282,20.9062,20.8185,20.8964,54400.0
2008-12-08 12:40:00,21.45,21.47,21.43,21.46,33300.0,20.8964,20.9159,20.8769,20.9062,33300.0
2008-12-08 12:45:00,21.47,21.51,21.45,21.45,54400.0,20.9159,20.9549,20.8964,20.8964,54400.0
2008-12-08 12:50:00,21.46,21.51,21.42,21.45,76700.0,20.9062,20.9549,20.8672,20.8964,76700.0
2008-12-08 12:55:00,21.45,21.48,21.4,21.41,61900.0,20.8964,20.9256,20.8477,20.8574,61900.0
2008-12-08 13:00:00,21.41,21.49,21.4,21.48,86300.0,20.8574,20.9354,20.8477,20.9256,86300.0
2008-12-08 13:05:00,21.47,21.49,21.45,21.46,56200.0,20.9159,20.9354,20.8964,20.9062,56200.0
2008-12-08 13:10:00,21.47,21.51,21.43,21.43,62300.0,20.9159,20.9549,20.8769,20.8769,62300.0
2008-12-08 13:15:00,21.43,21.43,21.34,21.36,35800.0,20.8769,20.8769,20.7892,20.8087,35800.0
2008-12-08 13:20:00,21.36,21.36,21.25,21.32,38000.0,20.8087,20.8087,20.7016,20.7698,38000.0
2008-12-08 13:25:00,21.31,21.44,21.31,21.41,44800.0,20.76,20.8867,20.76,20.8574,44800.0
2008-12-08 13:30:00,21.4,21.4,21.19,21.26,66300.0,20.8477,20.8477,20.6431,20.7113,66300.0
2008-12-08 13:35:00,21.26,21.28,21.1,21.18,81700.0,20.7113,20.7308,20.5554,20.6334,81700.0
2008-12-08 13:40:00,21.18,21.27,21.15,21.27,61500.0,20.6334,20.7211,20.6042,20.7211,61500.0
2008-12-08 13:45:00,21.27,21.27,21.12,21.13,38600.0,20.7211,20.7211,20.5749,20.5847,38600.0
2008-12-08 13:50:00,21.13,21.18,21.11,21.15,60600.0,20.5847,20.6334,20.5652,20.6042,60600.0
2008-12-08 13:55:00,21.15,21.15,21.09,21.15,57900.0,20.6042,20.6042,20.5457,20.6042,57900.0
2008-12-08 14:00:00,21.14,21.32,21.1,21.32,59700.0,20.5944,20.7698,20.5554,20.7698,59700.0
2008-12-08 14:05:00,21.3,21.43,21.29,21.42,77300.0,20.7503,20.8769,20.7405,20.8672,77300.0
2008-12-08 14:10:00,21.42,21.53,21.41,21.51,80800.0,20.8672,20.9743,20.8574,20.9549,80800.0
2008-12-08 14:15:00,21.52,21.54,21.49,21.51,90500.0,20.9646,20.9841,20.9354,20.9549,90500.0
2008-12-08 14:20:00,21.51,21.57,21.5,21.57,97700.0,20.9549,21.0133,20.9451,21.0133,97700.0
2008-12-08 14:25:00,21.56,21.68,21.56,21.65,102500.0,21.0036,21.1205,21.0036,21.0912,102500.0
2008-12-08 14:30:00,21.65,21.68,21.58,21.59,67000.0,21.0912,21.1205,21.0231,21.0328,67000.0
2008-12-08 14:35:00,21.59,21.68,21.59,21.65,53100.0,21.0328,21.1205,21.0328,21.0912,53100.0
2008-12-08 14:40:00,21.66,21.69,21.64,21.69,41100.0,21.101,21.1302,21.0815,21.1302,41100.0
2008-12-08 14:45:00,21.68,21.78,21.62,21.76,61700.0,21.1205,21.2179,21.062,21.1984,61700.0
2008-12-08 14:50:00,21.75,21.81,21.72,21.75,65100.0,21.1887,21.2471,21.1594,21.1887,65100.0
2008-12-08 14:55:00,21.75,21.87,21.74,21.85,49900.0,21.1887,21.3056,21.1789,21.2861,49900.0
2008-12-08 15:00:00,21.86,21.92,21.81,21.92,61700.0,21.2958,21.3543,21.2471,21.3543,61700.0
2008-12-08 15:05:00,21.92,21.99,21.88,21.95,92900.0,21.3543,21.4225,21.3153,21.3835,92900.0
2008-12-08 15:10:00,21.95,21.97,21.88,21.93,103200.0,21.3835,21.403,21.3153,21.364,103200.0
2008-12-08 15:15:00,21.93,21.99,21.89,21.93,90600.0,21.364,21.4225,21.3251,21.364,90600.0
2008-12-08 15:20:00,21.93,21.99,21.84,21.86,79600.0,21.364,21.4225,21.2763,21.2958,79600.0
2008-12-08 15:25:00,21.86,21.96,21.82,21.93,96200.0,21.2958,21.3932,21.2569,21.364,96200.0
2008-12-08 15:30:00,21.94,22.0,21.9,21.99,85900.0,21.3738,21.4322,21.3348,21.4225,85900.0
2008-12-08 15:35:00,22.0,22.05,21.8,21.8,127200.0,21.4322,21.4809,21.2374,21.2374,127200.0
2008-12-08 15:40:00,21.8,21.89,21.63,21.64,237800.0,21.2374,21.3251,21.0718,21.0815,237800.0
2008-12-08 15:45:00,21.64,21.65,21.44,21.47,419400.0,21.0815,21.0912,20.8867,20.9159,419400.0
2008-12-08 15:50:00,21.48,21.68,21.47,21.68,432900.0,20.9256,21.1205,20.9159,21.1205,432900.0
2008-12-08 15:55:00,21.68,21.88,21.67,21.86,453000.0,21.1205,21.3153,21.1107,21.2958,453000.0
2008-12-09 09:30:00,21.57,21.6,21.0,21.44,141900.0,21.0133,21.0425,20.458,20.8867,141900.0
2008-12-09 09:35:00,21.46,21.56,21.36,21.41,100600.0,20.9062,21.0036,20.8087,20.8574,100600.0
2008-12-09 09:40:00,21.39,21.5,21.3,21.45,115400.0,20.838,20.9451,20.7503,20.8964,115400.0
2008-12-09 09:45:00,21.45,21.57,21.42,21.46,89900.0,20.8964,21.0133,20.8672,20.9062,89900.0
2008-12-09 09:50:00,21.47,21.58,21.37,21.39,69600.0,20.9159,21.0231,20.8185,20.838,69600.0
2008-12-09 09:55:00,21.39,21.48,21.34,21.48,73700.0,20.838,20.9256,20.7892,20.9256,73700.0
2008-12-09 10:00:00,21.47,21.59,21.41,21.5,221300.0,20.9159,21.0328,20.8574,20.9451,221300.0
2008-12-09 10:05:00,21.5,21.56,21.37,21.4,112500.0,20.9451,21.0036,20.8185,20.8477,112500.0
2008-12-09 10:10:00,21.41,21.57,21.41,21.49,134200.0,20.8574,21.0133,20.8574,20.9354,134200.0
2008-12-09 10:15:00,21.48,21.51,21.33,21.36,214400.0,20.9256,20.9549,20.7795,20.8087,214400.0
2008-12-09 10:20:00,21.36,21.38,21.26,21.29,191100.0,20.8087,20.8282,20.7113,20.7405,191100.0
2008-12-09 10:25:00,21.3,21.33,21.23,21.26,83500.0,20.7503,20.7795,20.6821,20.7113,83500.0
2008-12-09 10:30:00,21.26,21.45,21.26,21.43,139700.0,20.7113,20.8964,20.7113,20.8769,139700.0
2008-12-09 10:35:00,21.42,21.45,21.32,21.38,127100.0,20.8672,20.8964,20.7698,20.8282,127100.0
2008-12-09 10:40:00,21.38,21.4,21.25,21.33,141200.0,20.8282,20.8477,20.7016,20.7795,141200.0
2008-12-09 10:45:00,21.33,21.39,21.29,21.37,158800.0,20.7795,20.838,20.7405,20.8185,158800.0
2008-12-09 10:50:00,21.36,21.42,21.35,21.4,55700.0,20.8087,20.8672,20.799,20.8477,55700.0
2008-12-09 10:55:00,21.4,21.45,21.35,21.37,89100.0,20.8477,20.8964,20.799,20.8185,89100.0
2008-12-09 11:00:00,21.36,21.47,21.26,21.26,86600.0,20.8087,20.9159,20.7113,20.7113,86600.0
2008-12-09 11:05:00,21.26,21.33,21.17,21.21,118800.0,20.7113,20.7795,20.6236,20.6626,118800.0
2008-12-09 11:10:00,21.21,21.24,21.18,21.2,51900.0,20.6626,20.6918,20.6334,20.6529,51900.0
2008-12-09 11:15:00,21.19,21.23,20.98,21.01,104600.0,20.6431,20.6821,20.4385,20.4678,104600.0
2008-12-09 11:20:00,21.01,21.06,20.92,20.95,76000.0,20.4678,20.5165,20.3801,20.4093,76000.0
2008-12-09 11:25:00,20.95,20.98,20.87,20.91,79900.0,20.4093,20.4385,20.3314,20.3703,79900.0
2008-12-09 11:30:00,20.9,21.1,20.9,20.97,29400.0,20.3606,20.5554,20.3606,20.4288,29400.0
2008-12-09 11:35:00,20.97,21.0,20.72,20.77,85200.0,20.4288,20.458,20.1853,20.234,85200.0
2008-12-09 11:40:00,20.77,20.94,20.75,20.8,45600.0,20.234,20.3996,20.2145,20.2632,45600.0
2008-12-09 11:45:00,20.8,21.02,20.79,20.95,41900.0,20.2632,20.4775,20.2534,20.4093,41900.0
2008-12-09 11:50:00,20.95,21.1,20.95,21.03,38300.0,20.4093,20.5554,20.4093,20.4873,38300.0
2008-12-09 11:55:00,21.01,21.02,20.93,20.95,47500.0,20.4678,20.4775,20.3898,20.4093,47500.0
2008-12-09 12:00:00,20.95,20.95,20.82,20.89,123100.0,20.4093,20.4093,20.2827,20.3509,123100.0
2008-12-09 12:05:00,20.87,20.91,20.85,20.88,82700.0,20.3314,20.3703,20.3119,20.3411,82700.0
2008-12-09 12:10:00,20.85,20.86,20.69,20.72,154800.0,20.3119,20.3216,20.156,20.1853,154800.0
2008-12-09 12:15:00,20.73,20.74,20.51,20.55,137800.0,20.195,20.2047,19.9807,20.0196,137800.0
2008-12-09 12:20:00,20.56,20.62,20.45,20.61,69700.0,20.0294,20.0878,19.9222,20.0781,69700.0
2008-12-09 12:25:00,20.6,20.61,20.38,20.48,98600.0,20.0683,20.0781,19.854,19.9514,98600.0
2008-12-09 12:30:00,20.49,20.57,20.49,20.51,45300.0,19.9612,20.0391,19.9612,19.9807,45300.0
2008-12-09 12:35:00,20.5,20.68,20.48,20.67,119200.0,19.9709,20.1463,19.9514,20.1365,119200.0
2008-12-09 12:40:00,20.67,20.74,20.63,20.72,38400.0,20.1365,20.2047,20.0976,20.1853,38400.0
2008-12-09 12:45:00,20.72,20.76,20.71,20.73,44300.0,20.1853,20.2242,20.1755,20.195,44300.0
2008-12-09 12:50:00,20.72,20.8,20.72,20.78,27400.0,20.1853,20.2632,20.1853,20.2437,27400.0
2008-12-09 12:55:00,20.78,20.78,20.65,20.66,44600.0,20.2437,20.2437,20.1171,20.1268,44600.0
2008-12-09 13:00:00,20.65,20.67,20.56,20.57,44200.0,20.1171,20.1365,20.0294,20.0391,44200.0
2008-12-09 13:05:00,20.57,20.65,20.56,20.64,33600.0,20.0391,20.1171,20.0294,20.1073,33600.0
2008-12-09 13:10:00,20.65,20.7,20.6,20.6,102600.0,20.1171,20.1658,20.0683,20.0683,102600.0
2008-12-09 13:15:00,20.6,20.61,20.45,20.49,45700.0,20.0683,20.0781,19.9222,19.9612,45700.0
2008-12-09 13:20:00,20.5,20.54,20.48,20.54,43100.0,19.9709,20.0099,19.9514,20.0099,43100.0
2008-12-09 13:25:00,20.55,20.56,20.42,20.46,48800.0,20.0196,20.0294,19.893,19.932,48800.0
2008-12-09 13:30:00,20.46,20.47,20.2,20.23,116600.0,19.932,19.9417,19.6787,19.7079,116600.0
2008-12-09 13:35:00,20.24,20.25,20.08,20.19,116100.0,19.7176,19.7274,19.5618,19.6689,116100.0
2008-12-09 13:40:00,20.19,20.21,20.07,20.12,147800.0,19.6689,19.6884,19.552,19.6007,147800.0
2008-12-09 13:45:00,20.12,20.2,20.04,20.2,109500.0,19.6007,19.6787,19.5228,19.6787,109500.0
2008-12-09 13:50:00,20.19,20.3,20.14,20.22,110700.0,19.6689,19.7761,19.6202,19.6982,110700.0
2008-12-09 13:55:00,20.21,20.23,20.06,20.1,112600.0,19.6884,19.7079,19.5423,19.5813,112600.0
2008-12-09 14:00:00,20.11,20.11,19.94,19.95,140700.0,19.591,19.591,19.4254,19.4351,140700.0
2008-12-09 14:05:00,19.94,19.95,19.65,19.69,170300.0,19.4254,19.4351,19.1429,19.1818,170300.0
2008-12-09 14:10:00,19.69,19.7,19.66,19.7,122500.0,19.1818,19.1916,19.1526,19.1916,122500.0
2008-12-09 14:15:00,19.69,19.7,19.58,19.67,132900.0,19.1818,19.1916,19.0747,19.1623,132900.0
2008-12-09 14:20:00,19.67,19.68,19.43,19.48,130200.0,19.1623,19.1721,18.9285,18.9773,130200.0
2008-12-09 14:25:00,19.49,19.52,19.38,19.47,98900.0,18.987,19.0162,18.8798,18.9675,98900.0
2008-12-09 14:30:00,19.47,19.47,19.34,19.39,91900.0,18.9675,18.9675,18.8409,18.8896,91900.0
2008-12-09 14:35:00,19.42,19.56,19.42,19.56,63200.0,18.9188,19.0552,18.9188,19.0552,63200.0
2008-12-09 14:40:00,19.56,19.65,19.55,19.59,97200.0,19.0552,19.1429,19.0454,19.0844,97200.0
2008-12-09 14:45:00,19.59,19.71,19.54,19.7,94700.0,19.0844,19.2013,19.0357,19.1916,94700.0
2008-12-09 14:50:00,19.7,19.75,19.56,19.61,97400.0,19.1916,19.2403,19.0552,19.1039,97400.0
2008-12-09 14:55:00,19.62,19.79,19.61,19.72,113300.0,19.1136,19.2793,19.1039,19.2111,113300.0
2008-12-09 15:00:00,19.72,19.84,19.71,19.78,101700.0,19.2111,19.328,19.2013,19.2695,101700.0
2008-12-09 15:05:00,19.78,19.85,19.67,19.78,133700.0,19.2695,19.3377,19.1623,19.2695,133700.0
2008-12-09 15:10:00,19.77,19.77,19.62,19.66,111100.0,19.2598,19.2598,19.1136,19.1526,111100.0
2008-12-09 15:15:00,19.65,19.74,19.56,19.74,107900.0,19.1429,19.2305,19.0552,19.2305,107900.0
2008-12-09 15:20:00,19.75,19.82,19.64,19.67,148800.0,19.2403,19.3085,19.1331,19.1623,148800.0
2008-12-09 15:25:00,19.68,19.7,19.36,19.44,172200.0,19.1721,19.1916,18.8604,18.9383,172200.0
2008-12-09 15:30:00,19.42,19.54,19.36,19.44,135300.0,18.9188,19.0357,18.8604,18.9383,135300.0
2008-12-09 15:35:00,19.45,19.51,19.35,19.39,121300.0,18.948,19.0065,18.8506,18.8896,121300.0
2008-12-09 15:40:00,19.38,19.52,19.37,19.44,146700.0,18.8798,19.0162,18.8701,18.9383,146700.0
2008-12-09 15:45:00,19.44,19.47,19.37,19.4,183800.0,18.9383,18.9675,18.8701,18.8993,183800.0
2008-12-09 15:50:00,19.39,19.44,19.3,19.36,188100.0,18.8896,18.9383,18.8019,18.8604,188100.0
2008-12-09 15:55:00,19.36,19.38,19.23,19.36,298600.0,18.8604,18.8798,18.7337,18.8604,298600.0
2008-12-10 09:30:00,16.85,16.98,16.51,16.67,1754400.0,16.4151,16.5418,16.0839,16.2398,1754400.0
2008-12-10 09:35:00,16.67,16.76,16.19,16.34,2038200.0,16.2398,16.3275,15.7722,15.9183,2038200.0
2008-12-10 09:40:00,16.34,16.37,15.5,16.0,1945800.0,15.9183,15.9475,15.1,15.5871,1945800.0
2008-12-10 09:45:00,16.0,16.19,15.79,16.12,1578100.0,15.5871,15.7722,15.3825,15.704,1578100.0
2008-12-10 09:50:00,16.12,16.5,15.88,16.39,2146000.0,15.704,16.0742,15.4702,15.967,2146000.0
2008-12-10 09:55:00,16.39,16.75,16.25,16.68,1628800.0,15.967,16.3177,15.8306,16.2495,1628800.0
2008-12-10 10:00:00,16.68,16.91,16.58,16.81,1192000.0,16.2495,16.4736,16.1521,16.3762,1192000.0
2008-12-10 10:05:00,16.82,16.95,16.74,16.87,790700.0,16.3859,16.5125,16.308,16.4346,790700.0
2008-12-10 10:10:00,16.88,17.08,16.81,17.03,926100.0,16.4444,16.6392,16.3762,16.5905,926100.0
2008-12-10 10:15:00,17.04,17.05,16.79,16.82,922400.0,16.6002,16.61,16.3567,16.3859,922400.0
2008-12-10 10:20:00,16.82,16.86,16.46,16.73,762400.0,16.3859,16.4249,16.0352,16.2982,762400.0
2008-12-10 10:25:00,16.73,16.76,16.46,16.63,576200.0,16.2982,16.3275,16.0352,16.2008,576200.0
2008-12-10 10:30:00,16.63,16.76,16.52,16.6,188600.0,16.2008,16.3275,16.0936,16.1716,188600.0
2008-12-10 10:35:00,16.6,16.78,16.52,16.7,360000.0,16.1716,16.3469,16.0936,16.269,360000.0
2008-12-10 10:40:00,16.7,16.74,16.43,16.5,243600.0,16.269,16.308,16.006,16.0742,243600.0
2008-12-10 10:45:00,16.49,16.64,16.43,16.61,395600.0,16.0644,16.2105,16.006,16.1813,395600.0
2008-12-10 10:50:00,16.61,16.75,16.44,16.48,519800.0,16.1813,16.3177,16.0157,16.0547,519800.0
2008-12-10 10:55:00,16.49,16.53,16.31,16.42,435500.0,16.0644,16.1034,15.8891,15.9962,435500.0
2008-12-10 11:00:00,16.43,16.61,16.35,16.53,601600.0,16.006,16.1813,15.928,16.1034,601600.0
2008-12-10 11:05:00,16.53,16.6,16.41,16.42,437800.0,16.1034,16.1716,15.9865,15.9962,437800.0
2008-12-10 11:10:00,16.41,16.49,16.33,16.4,273600.0,15.9865,16.0644,15.9085,15.9767,273600.0
2008-12-10 11:15:00,16.39,16.48,16.27,16.33,274700.0,15.967,16.0547,15.8501,15.9085,274700.0
2008-12-10 11:20:00,16.3,16.3,16.09,16.17,475900.0,15.8793,15.8793,15.6747,15.7527,475900.0
2008-12-10 11:25:00,16.18,16.21,16.02,16.03,498700.0,15.7624,15.7916,15.6066,15.6163,498700.0
2008-12-10 11:30:00,16.04,16.13,16.02,16.03,657300.0,15.626,15.7137,15.6066,15.6163,657300.0
2008-12-10 11:35:00,16.03,16.12,16.01,16.08,345400.0,15.6163,15.704,15.5968,15.665,345400.0
2008-12-10 11:40:00,16.07,16.2,16.07,16.08,180800.0,15.6553,15.7819,15.6553,15.665,180800.0
2008-12-10 11:45:00,16.09,16.33,16.09,16.21,353600.0,15.6747,15.9085,15.6747,15.7916,353600.0
2008-12-10 11:50:00,16.22,16.3,16.12,16.12,333100.0,15.8014,15.8793,15.704,15.704,333100.0
2008-12-10 11:55:00,16.11,16.14,16.07,16.13,148300.0,15.6942,15.7235,15.6553,15.7137,148300.0
2008-12-10 12:00:00,16.13,16.2,16.09,16.11,159400.0,15.7137,15.7819,15.6747,15.6942,159400.0
2008-12-10 12:05:00,16.15,16.16,16.05,16.06,138000.0,15.7332,15.7429,15.6358,15.6455,138000.0
2008-12-10 12:10:00,16.05,16.3,16.01,16.29,353900.0,15.6358,15.8793,15.5968,15.8696,353900.0
2008-12-10 12:15:00,16.3,16.33,16.24,16.28,214500.0,15.8793,15.9085,15.8209,15.8598,214500.0
2008-12-10 12:20:00,16.28,16.41,16.24,16.37,603000.0,15.8598,15.9865,15.8209,15.9475,603000.0
2008-12-10 12:25:00,16.38,16.43,16.37,16.42,216300.0,15.9573,16.006,15.9475,15.9962,216300.0
2008-12-10 12:30:00,16.41,16.49,16.4,16.48,296900.0,15.9865,16.0644,15.9767,16.0547,296900.0
2008-12-10 12:35:00,16.49,16.5,16.38,16.4,354000.0,16.0644,16.0742,15.9573,15.9767,354000.0
2008-12-10 12:40:00,16.4,16.47,16.39,16.45,215100.0,15.9767,16.0449,15.967,16.0255,215100.0
2008-12-10 12:45:00,16.45,16.59,16.45,16.55,276100.0,16.0255,16.1618,16.0255,16.1229,276100.0
2008-12-10 12:50:00,16.55,16.64,16.53,16.57,207100.0,16.1229,16.2105,16.1034,16.1424,207100.0
2008-12-10 12:55:00,16.57,16.59,16.45,16.49,663000.0,16.1424,16.1618,16.0255,16.0644,663000.0
2008-12-10 13:00:00,16.5,16.53,16.47,16.52,342500.0,16.0742,16.1034,16.0449,16.0936,342500.0
2008-12-10 13:05:00,16.51,16.65,16.5,16.58,208700.0,16.0839,16.2203,16.0742,16.1521,208700.0
2008-12-10 13:10:00,16.58,16.76,16.56,16.75,213600.0,16.1521,16.3275,16.1326,16.3177,213600.0
2008-12-10 13:15:00,16.75,16.85,16.73,16.73,233900.0,16.3177,16.4151,16.2982,16.2982,233900.0
2008-12-10 13:20:00,16.73,16.75,16.66,16.69,154200.0,16.2982,16.3177,16.23,16.2593,154200.0
2008-12-10 13:25:00,16.69,16.73,16.66,16.68,193700.0,16.2593,16.2982,16.23,16.2495,193700.0
2008-12-10 13:30:00,16.68,16.8,16.61,16.61,364900.0,16.2495,16.3664,16.1813,16.1813,364900.0
2008-12-10 13:35:00,16.64,16.68,16.55,16.68,237000.0,16.2105,16.2495,16.1229,16.2495,237000.0
2008-12-10 13:40:00,16.68,16.71,16.56,16.7,184600.0,16.2495,16.2787,16.1326,16.269,184600.0
2008-12-10 13:45:00,16.7,16.85,16.67,16.83,263200.0,16.269,16.4151,16.2398,16.3956,263200.0
2008-12-10 13:50:00,16.82,16.83,16.56,16.66,231900.0,16.3859,16.3956,16.1326,16.23,231900.0
2008-12-10 13:55:00,16.66,16.73,16.65,16.73,139900.0,16.23,16.2982,16.2203,16.2982,139900.0
2008-12-10 14:00:00,16.72,16.73,16.65,16.66,145600.0,16.2885,16.2982,16.2203,16.23,145600.0
2008-12-10 14:05:00,16.66,16.74,16.64,16.73,263300.0,16.23,16.308,16.2105,16.2982,263300.0
2008-12-10 14:10:00,16.73,16.8,16.72,16.8,179800.0,16.2982,16.3664,16.2885,16.3664,179800.0
2008-12-10 14:15:00,16.8,16.81,16.75,16.75,214900.0,16.3664,16.3762,16.3177,16.3177,214900.0
2008-12-10 14:20:00,16.75,16.8,16.72,16.8,350400.0,16.3177,16.3664,16.2885,16.3664,350400.0
2008-12-10 14:25:00,16.8,16.86,16.78,16.85,234000.0,16.3664,16.4249,16.3469,16.4151,234000.0
2008-12-10 14:30:00,16.85,17.0,16.85,16.99,608500.0,16.4151,16.5613,16.4151,16.5515,608500.0
2008-12-10 14:35:00,16.99,17.07,16.95,17.03,1260900.0,16.5515,16.6295,16.5125,16.5905,1260900.0
2008-12-10 14:40:00,17.04,17.29,16.99,17.23,504400.0,16.6002,16.8438,16.5515,16.7853,504400.0
2008-12-10 14:45:00,17.24,17.25,17.06,17.09,593300.0,16.7951,16.8048,16.6197,16.6489,593300.0
2008-12-10 14:50:00,17.1,17.1,17.0,17.02,591500.0,16.6587,16.6587,16.5613,16.5807,591500.0
2008-12-10 14:55:00,17.02,17.05,17.0,17.04,371300.0,16.5807,16.61,16.5613,16.6002,371300.0
2008-12-10 15:00:00,17.04,17.05,16.96,16.96,588300.0,16.6002,16.61,16.5223,16.5223,588300.0
2008-12-10 15:05:00,16.96,17.05,16.91,17.03,520600.0,16.5223,16.61,16.4736,16.5905,520600.0
2008-12-10 15:10:00,17.04,17.16,16.99,17.16,391300.0,16.6002,16.7171,16.5515,16.7171,391300.0
2008-12-10 15:15:00,17.16,17.16,17.0,17.05,397800.0,16.7171,16.7171,16.5613,16.61,397800.0
2008-12-10 15:20:00,17.05,17.07,17.02,17.06,162000.0,16.61,16.6295,16.5807,16.6197,162000.0
2008-12-10 15:25:00,17.07,17.13,17.07,17.12,662600.0,16.6295,16.6879,16.6295,16.6782,662600.0
2008-12-10 15:30:00,17.12,17.14,17.06,17.09,455000.0,16.6782,16.6976,16.6197,16.6489,455000.0
2008-12-10 15:35:00,17.1,17.12,17.0,17.01,279700.0,16.6587,16.6782,16.5613,16.571,279700.0
2008-12-10 15:40:00,17.01,17.12,17.01,17.03,474200.0,16.571,16.6782,16.571,16.5905,474200.0
2008-12-10 15:45:00,17.04,17.16,17.02,17.1,753100.0,16.6002,16.7171,16.5807,16.6587,753100.0
2008-12-10 15:50:00,17.1,17.18,17.03,17.12,796700.0,16.6587,16.7366,16.5905,16.6782,796700.0
2008-12-10 15:55:00,17.11,17.21,17.0,17.06,1251600.0,16.6684,16.7658,16.5613,16.6197,1251600.0
2008-12-11 09:30:00,17.22,17.51,17.18,17.36,468700.0,16.7756,17.0581,16.7366,16.912,468700.0
2008-12-11 09:35:00,17.37,17.51,17.2,17.47,373200.0,16.9217,17.0581,16.7561,17.0191,373200.0
2008-12-11 09:40:00,17.46,17.7,17.29,17.68,700800.0,17.0094,17.2432,16.8438,17.2237,700800.0
2008-12-11 09:45:00,17.67,17.68,17.5,17.51,272000.0,17.214,17.2237,17.0484,17.0581,272000.0
2008-12-11 09:50:00,17.5,17.77,17.5,17.75,526700.0,17.0484,17.3114,17.0484,17.2919,526700.0
2008-12-11 09:55:00,17.74,17.83,17.63,17.7,513000.0,17.2822,17.3698,17.175,17.2432,513000.0
2008-12-11 10:00:00,17.69,17.77,17.63,17.76,164600.0,17.2335,17.3114,17.175,17.3016,164600.0
2008-12-11 10:05:00,17.76,17.77,17.67,17.77,361600.0,17.3016,17.3114,17.214,17.3114,361600.0
2008-12-11 10:10:00,17.76,17.86,17.74,17.79,109300.0,17.3016,17.3991,17.2822,17.3309,109300.0
2008-12-11 10:15:00,17.79,17.88,17.79,17.88,235800.0,17.3309,17.4185,17.3309,17.4185,235800.0
2008-12-11 10:20:00,17.88,17.98,17.85,17.91,346000.0,17.4185,17.516,17.3893,17.4478,346000.0
2008-12-11 10:25:00,17.91,18.05,17.9,18.04,417000.0,17.4478,17.5842,17.438,17.5744,417000.0
2008-12-11 10:30:00,18.03,18.1,17.97,18.02,255300.0,17.5647,17.6329,17.5062,17.5549,255300.0
2008-12-11 10:35:00,18.03,18.04,17.83,17.88,176700.0,17.5647,17.5744,17.3698,17.4185,176700.0
2008-12-11 10:40:00,17.87,17.88,17.71,17.73,283500.0,17.4088,17.4185,17.2529,17.2724,283500.0
2008-12-11 10:45:00,17.72,17.73,17.67,17.68,113600.0,17.2627,17.2724,17.214,17.2237,113600.0
2008-12-11 10:50:00,17.67,17.68,17.58,17.6,96100.0,17.214,17.2237,17.1263,17.1458,96100.0
2008-12-11 10:55:00,17.59,17.66,17.58,17.64,142100.0,17.136,17.2042,17.1263,17.1847,142100.0
2008-12-11 11:00:00,17.65,17.65,17.56,17.57,108500.0,17.1945,17.1945,17.1068,17.1165,108500.0
2008-12-11 11:05:00,17.56,17.6,17.53,17.6,237800.0,17.1068,17.1458,17.0776,17.1458,237800.0
2008-12-11 11:10:00,17.59,17.61,17.54,17.55,139600.0,17.136,17.1555,17.0873,17.0971,139600.0
2008-12-11 11:15:00,17.55,17.55,17.41,17.43,174700.0,17.0971,17.0971,16.9607,16.9802,174700.0
2008-12-11 11:20:00,17.43,17.48,17.34,17.37,158600.0,16.9802,17.0289,16.8925,16.9217,158600.0
2008-12-11 11:25:00,17.36,17.4,17.33,17.39,62200.0,16.912,16.9509,16.8827,16.9412,62200.0
2008-12-11 11:30:00,17.4,17.44,17.36,17.4,77900.0,16.9509,16.9899,16.912,16.9509,77900.0
2008-12-11 11:35:00,17.39,17.43,17.38,17.42,82900.0,16.9412,16.9802,16.9315,16.9704,82900.0
2008-12-11 11:40:00,17.43,17.47,17.42,17.43,35900.0,16.9802,17.0191,16.9704,16.9802,35900.0
2008-12-11 11:45:00,17.43,17.47,17.4,17.42,127900.0,16.9802,17.0191,16.9509,16.9704,127900.0
2008-12-11 11:50:00,17.42,17.44,17.41,17.41,42500.0,16.9704,16.9899,16.9607,16.9607,42500.0
2008-12-11 11:55:00,17.41,17.44,17.39,17.43,83400.0,16.9607,16.9899,16.9412,16.9802,83400.0
2008-12-11 12:00:00,17.43,17.46,17.4,17.41,141900.0,16.9802,17.0094,16.9509,16.9607,141900.0
2008-12-11 12:05:00,17.41,17.45,17.4,17.44,92600.0,16.9607,16.9996,16.9509,16.9899,92600.0
2008-12-11 12:10:00,17.45,17.56,17.44,17.48,240900.0,16.9996,17.1068,16.9899,17.0289,240900.0
2008-12-11 12:15:00,17.48,17.6,17.48,17.55,166700.0,17.0289,17.1458,17.0289,17.0971,166700.0
2008-12-11 12:20:00,17.55,17.58,17.48,17.48,68200.0,17.0971,17.1263,17.0289,17.0289,68200.0
2008-12-11 12:25:00,17.49,17.52,17.43,17.49,136000.0,17.0386,17.0678,16.9802,17.0386,136000.0
2008-12-11 12:30:00,17.49,17.55,17.48,17.54,36200.0,17.0386,17.0971,17.0289,17.0873,36200.0
2008-12-11 12:35:00,17.53,17.58,17.52,17.53,71100.0,17.0776,17.1263,17.0678,17.0776,71100.0
2008-12-11 12:40:00,17.52,17.53,17.51,17.53,93200.0,17.0678,17.0776,17.0581,17.0776,93200.0
2008-12-11 12:45:00,17.52,17.58,17.51,17.56,54800.0,17.0678,17.1263,17.0581,17.1068,54800.0
2008-12-11 12:50:00,17.55,17.56,17.53,17.55,56800.0,17.0971,17.1068,17.0776,17.0971,56800.0
2008-12-11 12:55:00,17.55,17.56,17.52,17.53,46200.0,17.0971,17.1068,17.0678,17.0776,46200.0
2008-12-11 13:00:00,17.53,17.54,17.45,17.45,74900.0,17.0776,17.0873,16.9996,16.9996,74900.0
2008-12-11 13:05:00,17.44,17.45,17.35,17.43,169300.0,16.9899,16.9996,16.9022,16.9802,169300.0
2008-12-11 13:10:00,17.43,17.53,17.43,17.53,155500.0,16.9802,17.0776,16.9802,17.0776,155500.0
2008-12-11 13:15:00,17.53,17.54,17.48,17.49,132900.0,17.0776,17.0873,17.0289,17.0386,132900.0
2008-12-11 13:20:00,17.48,17.48,17.36,17.44,83800.0,17.0289,17.0289,16.912,16.9899,83800.0
2008-12-11 13:25:00,17.44,17.46,17.4,17.46,44600.0,16.9899,17.0094,16.9509,17.0094,44600.0
2008-12-11 13:30:00,17.46,17.5,17.45,17.5,43900.0,17.0094,17.0484,16.9996,17.0484,43900.0
2008-12-11 13:35:00,17.49,17.5,17.47,17.47,44200.0,17.0386,17.0484,17.0191,17.0191,44200.0
2008-12-11 13:40:00,17.48,17.48,17.44,17.44,58300.0,17.0289,17.0289,16.9899,16.9899,58300.0
2008-12-11 13:45:00,17.45,17.51,17.42,17.5,133600.0,16.9996,17.0581,16.9704,17.0484,133600.0
2008-12-11 13:50:00,17.49,17.52,17.49,17.51,33000.0,17.0386,17.0678,17.0386,17.0581,33000.0
2008-12-11 13:55:00,17.51,17.52,17.39,17.42,168000.0,17.0581,17.0678,16.9412,16.9704,168000.0
2008-12-11 14:00:00,17.41,17.43,17.35,17.37,140900.0,16.9607,16.9802,16.9022,16.9217,140900.0
2008-12-11 14:05:00,17.38,17.4,17.3,17.33,81500.0,16.9315,16.9509,16.8535,16.8827,81500.0
2008-12-11 14:10:00,17.33,17.38,17.33,17.35,141400.0,16.8827,16.9315,16.8827,16.9022,141400.0
2008-12-11 14:15:00,17.35,17.36,17.34,17.35,39300.0,16.9022,16.912,16.8925,16.9022,39300.0
2008-12-11 14:20:00,17.35,17.36,17.29,17.29,62600.0,16.9022,16.912,16.8438,16.8438,62600.0
2008-12-11 14:25:00,17.29,17.32,17.26,17.32,66500.0,16.8438,16.873,16.8145,16.873,66500.0
2008-12-11 14:30:00,17.32,17.34,17.27,17.31,109900.0,16.873,16.8925,16.8243,16.8633,109900.0
2008-12-11 14:35:00,17.31,17.4,17.31,17.33,106400.0,16.8633,16.9509,16.8633,16.8827,106400.0
2008-12-11 14:40:00,17.32,17.33,17.27,17.27,101100.0,16.873,16.8827,16.8243,16.8243,101100.0
2008-12-11 14:45:00,17.26,17.27,16.98,17.05,312500.0,16.8145,16.8243,16.5418,16.61,312500.0
2008-12-11 14:50:00,17.05,17.1,16.89,16.9,234200.0,16.61,16.6587,16.4541,16.4638,234200.0
2008-12-11 14:55:00,16.89,16.97,16.8,16.87,152900.0,16.4541,16.532,16.3664,16.4346,152900.0
2008-12-11 15:00:00,16.86,16.91,16.81,16.81,150200.0,16.4249,16.4736,16.3762,16.3762,150200.0
2008-12-11 15:05:00,16.81,16.84,16.73,16.81,162500.0,16.3762,16.4054,16.2982,16.3762,162500.0
2008-12-11 15:10:00,16.81,16.99,16.79,16.98,319500.0,16.3762,16.5515,16.3567,16.5418,319500.0
2008-12-11 15:15:00,16.98,17.13,16.93,17.13,231200.0,16.5418,16.6879,16.4931,16.6879,231200.0
2008-12-11 15:20:00,17.13,17.14,17.0,17.13,220200.0,16.6879,16.6976,16.5613,16.6879,220200.0
2008-12-11 15:25:00,17.13,17.22,17.11,17.16,197100.0,16.6879,16.7756,16.6684,16.7171,197100.0
2008-12-11 15:30:00,17.16,17.22,16.97,16.97,229900.0,16.7171,16.7756,16.532,16.532,229900.0
2008-12-11 15:35:00,16.98,17.07,16.92,16.92,170400.0,16.5418,16.6295,16.4833,16.4833,170400.0
2008-12-11 15:40:00,16.92,17.1,16.9,17.08,129300.0,16.4833,16.6587,16.4638,16.6392,129300.0
2008-12-11 15:45:00,17.09,17.16,17.04,17.06,151000.0,16.6489,16.7171,16.6002,16.6197,151000.0
2008-12-11 15:50:00,17.05,17.1,17.02,17.07,170500.0,16.61,16.6587,16.5807,16.6295,170500.0
2008-12-11 15:55:00,17.07,17.1,17.0,17.03,286600.0,16.6295,16.6587,16.5613,16.5905,286600.0
2008-12-12 09:30:00,16.65,17.56,16.62,17.33,267700.0,16.2203,17.1068,16.1911,16.8827,267700.0
2008-12-12 09:35:00,17.29,17.37,17.07,17.37,232800.0,16.8438,16.9217,16.6295,16.9217,232800.0
2008-12-12 09:40:00,17.38,17.58,17.19,17.36,417600.0,16.9315,17.1263,16.7464,16.912,417600.0
2008-12-12 09:45:00,17.35,17.45,17.25,17.38,176000.0,16.9022,16.9996,16.8048,16.9315,176000.0
2008-12-12 09:50:00,17.39,17.83,17.38,17.82,307800.0,16.9412,17.3698,16.9315,17.3601,307800.0
2008-12-12 09:55:00,17.82,17.85,17.66,17.67,180200.0,17.3601,17.3893,17.2042,17.214,180200.0
2008-12-12 10:00:00,17.69,17.72,17.55,17.69,293500.0,17.2335,17.2627,17.0971,17.2335,293500.0
2008-12-12 10:05:00,17.68,17.74,17.44,17.45,144700.0,17.2237,17.2822,16.9899,16.9996,144700.0
2008-12-12 10:10:00,17.44,17.5,17.38,17.48,54400.0,16.9899,17.0484,16.9315,17.0289,54400.0
2008-12-12 10:15:00,17.48,17.49,17.39,17.41,74800.0,17.0289,17.0386,16.9412,16.9607,74800.0
2008-12-12 10:20:00,17.4,17.4,17.28,17.32,87800.0,16.9509,16.9509,16.834,16.873,87800.0
2008-12-12 10:25:00,17.32,17.39,17.29,17.39,62400.0,16.873,16.9412,16.8438,16.9412,62400.0
2008-12-12 10:30:00,17.39,17.41,17.13,17.15,104700.0,16.9412,16.9607,16.6879,16.7074,104700.0
2008-12-12 10:35:00,17.15,17.2,17.0,17.13,247700.0,16.7074,16.7561,16.5613,16.6879,247700.0
2008-12-12 10:40:00,17.11,17.24,17.11,17.22,53500.0,16.6684,16.7951,16.6684,16.7756,53500.0
2008-12-12 10:45:00,17.22,17.22,17.11,17.14,43700.0,16.7756,16.7756,16.6684,16.6976,43700.0
2008-12-12 10:50:00,17.14,17.17,17.11,17.13,80900.0,16.6976,16.7269,16.6684,16.6879,80900.0
2008-12-12 10:55:00,17.13,17.15,17.1,17.14,170800.0,16.6879,16.7074,16.6587,16.6976,170800.0
2008-12-12 11:00:00,17.14,17.21,17.13,17.19,84300.0,16.6976,16.7658,16.6879,16.7464,84300.0
2008-12-12 11:05:00,17.2,17.36,17.19,17.35,73800.0,16.7561,16.912,16.7464,16.9022,73800.0
2008-12-12 11:10:00,17.35,17.35,17.15,17.16,57000.0,16.9022,16.9022,16.7074,16.7171,57000.0
2008-12-12 11:15:00,17.15,17.15,17.09,17.14,49600.0,16.7074,16.7074,16.6489,16.6976,49600.0
2008-12-12 11:20:00,17.13,17.15,17.04,17.08,28300.0,16.6879,16.7074,16.6002,16.6392,28300.0
2008-12-12 11:25:00,17.09,17.09,17.04,17.04,29100.0,16.6489,16.6489,16.6002,16.6002,29100.0
2008-12-12 11:30:00,17.03,17.03,16.9,17.0,126200.0,16.5905,16.5905,16.4638,16.5613,126200.0
2008-12-12 11:35:00,17.01,17.04,16.91,16.92,60900.0,16.571,16.6002,16.4736,16.4833,60900.0
2008-12-12 11:40:00,16.92,16.93,16.8,16.83,79500.0,16.4833,16.4931,16.3664,16.3956,79500.0
2008-12-12 11:45:00,16.82,16.84,16.81,16.82,77200.0,16.3859,16.4054,16.3762,16.3859,77200.0
2008-12-12 11:50:00,16.84,16.9,16.81,16.9,61100.0,16.4054,16.4638,16.3762,16.4638,61100.0
2008-12-12 11:55:00,16.9,16.94,16.84,16.85,47700.0,16.4638,16.5028,16.4054,16.4151,47700.0
2008-12-12 12:00:00,16.86,16.97,16.85,16.91,43400.0,16.4249,16.532,16.4151,16.4736,43400.0
2008-12-12 12:05:00,16.91,16.95,16.91,16.95,23800.0,16.4736,16.5125,16.4736,16.5125,23800.0
2008-12-12 12:10:00,16.96,17.02,16.95,17.02,60800.0,16.5223,16.5807,16.5125,16.5807,60800.0
2008-12-12 12:15:00,17.01,17.02,16.91,16.94,68400.0,16.571,16.5807,16.4736,16.5028,68400.0
2008-12-12 12:20:00,16.94,16.98,16.92,16.94,41500.0,16.5028,16.5418,16.4833,16.5028,41500.0
2008-12-12 12:25:00,16.94,16.95,16.87,16.9,41500.0,16.5028,16.5125,16.4346,16.4638,41500.0
2008-12-12 12:30:00,16.9,16.96,16.86,16.96,26200.0,16.4638,16.5223,16.4249,16.5223,26200.0
2008-12-12 12:35:00,16.96,17.03,16.94,17.03,38800.0,16.5223,16.5905,16.5028,16.5905,38800.0
2008-12-12 12:40:00,17.02,17.06,17.02,17.03,46000.0,16.5807,16.6197,16.5807,16.5905,46000.0
2008-12-12 12:45:00,17.04,17.05,17.0,17.01,28500.0,16.6002,16.61,16.5613,16.571,28500.0
2008-12-12 12:50:00,17.02,17.13,17.0,17.11,61800.0,16.5807,16.6879,16.5613,16.6684,61800.0
2008-12-12 12:55:00,17.11,17.17,17.07,17.07,88100.0,16.6684,16.7269,16.6295,16.6295,88100.0
2008-12-12 13:00:00,17.08,17.1,17.01,17.01,41800.0,16.6392,16.6587,16.571,16.571,41800.0
2008-12-12 13:05:00,17.01,17.02,16.92,16.99,58500.0,16.571,16.5807,16.4833,16.5515,58500.0
2008-12-12 13:10:00,16.99,17.0,16.87,16.88,56800.0,16.5515,16.5613,16.4346,16.4444,56800.0
2008-12-12 13:15:00,16.87,16.98,16.87,16.95,108900.0,16.4346,16.5418,16.4346,16.5125,108900.0
2008-12-12 13:20:00,16.95,16.98,16.9,16.9,241800.0,16.5125,16.5418,16.4638,16.4638,241800.0
2008-12-12 13:25:00,16.9,16.91,16.85,16.87,195300.0,16.4638,16.4736,16.4151,16.4346,195300.0
2008-12-12 13:30:00,16.87,16.87,16.8,16.8,61500.0,16.4346,16.4346,16.3664,16.3664,61500.0
2008-12-12 13:35:00,16.8,16.81,16.79,16.79,47100.0,16.3664,16.3762,16.3567,16.3567,47100.0
2008-12-12 13:40:00,16.79,16.79,16.63,16.71,179200.0,16.3567,16.3567,16.2008,16.2787,179200.0
2008-12-12 13:45:00,16.72,16.76,16.71,16.71,54200.0,16.2885,16.3275,16.2787,16.2787,54200.0
2008-12-12 13:50:00,16.71,16.73,16.64,16.71,72300.0,16.2787,16.2982,16.2105,16.2787,72300.0
2008-12-12 13:55:00,16.7,16.81,16.7,16.78,58700.0,16.269,16.3762,16.269,16.3469,58700.0
2008-12-12 14:00:00,16.78,16.9,16.77,16.89,60400.0,16.3469,16.4638,16.3372,16.4541,60400.0
2008-12-12 14:05:00,16.9,16.9,16.84,16.85,49800.0,16.4638,16.4638,16.4054,16.4151,49800.0
2008-12-12 14:10:00,16.84,16.89,16.81,16.81,28900.0,16.4054,16.4541,16.3762,16.3762,28900.0
2008-12-12 14:15:00,16.82,16.85,16.71,16.71,71000.0,16.3859,16.4151,16.2787,16.2787,71000.0
2008-12-12 14:20:00,16.71,16.75,16.67,16.73,50400.0,16.2787,16.3177,16.2398,16.2982,50400.0
2008-12-12 14:25:00,16.74,16.77,16.7,16.71,63700.0,16.308,16.3372,16.269,16.2787,63700.0
2008-12-12 14:30:00,16.71,16.72,16.57,16.62,78900.0,16.2787,16.2885,16.1424,16.1911,78900.0
2008-12-12 14:35:00,16.62,16.8,16.62,16.77,74700.0,16.1911,16.3664,16.1911,16.3372,74700.0
2008-12-12 14:40:00,16.79,16.83,16.74,16.81,75300.0,16.3567,16.3956,16.308,16.3762,75300.0
2008-12-12 14:45:00,16.8,16.81,16.75,16.8,45600.0,16.3664,16.3762,16.3177,16.3664,45600.0
2008-12-12 14:50:00,16.8,16.96,16.8,16.94,128700.0,16.3664,16.5223,16.3664,16.5028,128700.0
2008-12-12 14:55:00,16.94,17.0,16.93,17.0,74300.0,16.5028,16.5613,16.4931,16.5613,74300.0
2008-12-12 15:00:00,16.99,17.06,16.96,16.98,100200.0,16.5515,16.6197,16.5223,16.5418,100200.0
2008-12-12 15:05:00,17.0,17.0,16.94,16.97,126100.0,16.5613,16.5613,16.5028,16.532,126100.0
2008-12-12 15:10:00,16.96,16.98,16.87,16.93,72600.0,16.5223,16.5418,16.4346,16.4931,72600.0
2008-12-12 15:15:00,16.93,17.01,16.92,16.93,106700.0,16.4931,16.571,16.4833,16.4931,106700.0
2008-12-12 15:20:00,16.92,17.0,16.89,16.89,100400.0,16.4833,16.5613,16.4541,16.4541,100400.0
2008-12-12 15:25:00,16.89,17.0,16.88,17.0,103400.0,16.4541,16.5613,16.4444,16.5613,103400.0
2008-12-12 15:30:00,16.99,16.99,16.9,16.91,105800.0,16.5515,16.5515,16.4638,16.4736,105800.0
2008-12-12 15:35:00,16.9,16.96,16.83,16.91,139800.0,16.4638,16.5223,16.3956,16.4736,139800.0
2008-12-12 15:40:00,16.91,16.95,16.88,16.94,177900.0,16.4736,16.5125,16.4444,16.5028,177900.0
2008-12-12 15:45:00,16.95,16.95,16.86,16.89,139800.0,16.5125,16.5125,16.4249,16.4541,139800.0
2008-12-12 15:50:00,16.9,16.96,16.89,16.9,159100.0,16.4638,16.5223,16.4541,16.4638,159100.0
2008-12-12 15:55:00,16.9,17.0,16.85,17.0,335500.0,16.4638,16.5613,16.4151,16.5613,335500.0
2008-12-15 09:30:00,17.12,17.34,16.97,17.07,76200.0,16.6782,16.8925,16.532,16.6295,76200.0
2008-12-15 09:35:00,17.08,17.11,16.99,17.06,89800.0,16.6392,16.6684,16.5515,16.6197,89800.0
2008-12-15 09:40:00,17.06,17.07,17.0,17.05,60500.0,16.6197,16.6295,16.5613,16.61,60500.0
2008-12-15 09:45:00,17.04,17.11,17.0,17.03,67800.0,16.6002,16.6684,16.5613,16.5905,67800.0
2008-12-15 09:50:00,17.03,17.03,16.9,16.91,110800.0,16.5905,16.5905,16.4638,16.4736,110800.0
2008-12-15 09:55:00,16.92,16.92,16.84,16.88,57400.0,16.4833,16.4833,16.4054,16.4444,57400.0
2008-12-15 10:00:00,16.88,16.95,16.81,16.81,68800.0,16.4444,16.5125,16.3762,16.3762,68800.0
2008-12-15 10:05:00,16.82,16.92,16.77,16.8,86100.0,16.3859,16.4833,16.3372,16.3664,86100.0
2008-12-15 10:10:00,16.8,16.83,16.75,16.78,52600.0,16.3664,16.3956,16.3177,16.3469,52600.0
2008-12-15 10:15:00,16.78,16.82,16.74,16.81,53800.0,16.3469,16.3859,16.308,16.3762,53800.0
2008-12-15 10:20:00,16.81,16.81,16.69,16.7,30800.0,16.3762,16.3762,16.2593,16.269,30800.0
2008-12-15 10:25:00,16.7,16.77,16.68,16.76,50000.0,16.269,16.3372,16.2495,16.3275,50000.0
2008-12-15 10:30:00,16.76,16.81,16.72,16.76,23200.0,16.3275,16.3762,16.2885,16.3275,23200.0
2008-12-15 10:35:00,16.76,16.78,16.69,16.77,39100.0,16.3275,16.3469,16.2593,16.3372,39100.0
2008-12-15 10:40:00,16.77,16.82,16.76,16.81,16200.0,16.3372,16.3859,16.3275,16.3762,16200.0
2008-12-15 10:45:00,16.81,16.83,16.74,16.74,36900.0,16.3762,16.3956,16.308,16.308,36900.0
2008-12-15 10:50:00,16.74,16.75,16.64,16.65,49600.0,16.308,16.3177,16.2105,16.2203,49600.0
2008-12-15 10:55:00,16.66,16.68,16.63,16.64,25200.0,16.23,16.2495,16.2008,16.2105,25200.0
2008-12-15 11:00:00,16.64,16.65,16.6,16.6,26100.0,16.2105,16.2203,16.1716,16.1716,26100.0
2008-12-15 11:05:00,16.61,16.7,16.59,16.69,31200.0,16.1813,16.269,16.1618,16.2593,31200.0
2008-12-15 11:10:00,16.68,16.7,16.68,16.7,37100.0,16.2495,16.269,16.2495,16.269,37100.0
2008-12-15 11:15:00,16.7,16.7,16.66,16.67,65200.0,16.269,16.269,16.23,16.2398,65200.0
2008-12-15 11:20:00,16.67,16.71,16.64,16.68,36600.0,16.2398,16.2787,16.2105,16.2495,36600.0
2008-12-15 11:25:00,16.67,16.67,16.6,16.63,33700.0,16.2398,16.2398,16.1716,16.2008,33700.0
2008-12-15 11:30:00,16.62,16.64,16.57,16.58,57600.0,16.1911,16.2105,16.1424,16.1521,57600.0
2008-12-15 11:35:00,16.59,16.59,16.56,16.58,25800.0,16.1618,16.1618,16.1326,16.1521,25800.0
2008-12-15 11:40:00,16.57,16.61,16.56,16.61,33000.0,16.1424,16.1813,16.1326,16.1813,33000.0
2008-12-15 11:45:00,16.61,16.62,16.55,16.6,43400.0,16.1813,16.1911,16.1229,16.1716,43400.0
2008-12-15 11:50:00,16.6,16.64,16.59,16.62,23700.0,16.1716,16.2105,16.1618,16.1911,23700.0
2008-12-15 11:55:00,16.62,16.64,16.57,16.57,16200.0,16.1911,16.2105,16.1424,16.1424,16200.0
2008-12-15 12:00:00,16.56,16.56,16.46,16.48,115000.0,16.1326,16.1326,16.0352,16.0547,115000.0
2008-12-15 12:05:00,16.48,16.5,16.46,16.5,70200.0,16.0547,16.0742,16.0352,16.0742,70200.0
2008-12-15 12:10:00,16.5,16.5,16.48,16.49,59100.0,16.0742,16.0742,16.0547,16.0644,59100.0
2008-12-15 12:15:00,16.49,16.5,16.46,16.48,46600.0,16.0644,16.0742,16.0352,16.0547,46600.0
2008-12-15 12:20:00,16.48,16.5,16.47,16.5,38300.0,16.0547,16.0742,16.0449,16.0742,38300.0
2008-12-15 12:25:00,16.5,16.5,16.48,16.5,29500.0,16.0742,16.0742,16.0547,16.0742,29500.0
2008-12-15 12:30:00,16.5,16.5,16.47,16.47,35100.0,16.0742,16.0742,16.0449,16.0449,35100.0
2008-12-15 12:35:00,16.47,16.5,16.47,16.49,272300.0,16.0449,16.0742,16.0449,16.0644,272300.0
2008-12-15 12:40:00,16.48,16.49,16.41,16.42,37400.0,16.0547,16.0644,15.9865,15.9962,37400.0
2008-12-15 12:45:00,16.43,16.43,16.42,16.42,240000.0,16.006,16.006,15.9962,15.9962,240000.0
2008-12-15 12:50:00,16.43,16.43,16.42,16.42,10300.0,16.006,16.006,15.9962,15.9962,10300.0
2008-12-15 12:55:00,16.42,16.43,16.39,16.4,55400.0,15.9962,16.006,15.967,15.9767,55400.0
2008-12-15 13:00:00,16.4,16.41,16.33,16.33,55600.0,15.9767,15.9865,15.9085,15.9085,55600.0
2008-12-15 13:05:00,16.33,16.33,16.18,16.25,79800.0,15.9085,15.9085,15.7624,15.8306,79800.0
2008-12-15 13:10:00,16.26,16.27,16.23,16.25,21200.0,15.8404,15.8501,15.8111,15.8306,21200.0
2008-12-15 13:15:00,16.25,16.26,16.2,16.2,200300.0,15.8306,15.8404,15.7819,15.7819,200300.0
2008-12-15 13:20:00,16.2,16.24,16.18,16.22,30500.0,15.7819,15.8209,15.7624,15.8014,30500.0
2008-12-15 13:25:00,16.21,16.26,16.2,16.22,50500.0,15.7916,15.8404,15.7819,15.8014,50500.0
2008-12-15 13:30:00,16.22,16.24,16.21,16.24,31600.0,15.8014,15.8209,15.7916,15.8209,31600.0
2008-12-15 13:35:00,16.23,16.28,16.23,16.26,36800.0,15.8111,15.8598,15.8111,15.8404,36800.0
2008-12-15 13:40:00,16.27,16.3,16.27,16.27,20800.0,15.8501,15.8793,15.8501,15.8501,20800.0
2008-12-15 13:45:00,16.27,16.32,16.27,16.29,36600.0,15.8501,15.8988,15.8501,15.8696,36600.0
2008-12-15 13:50:00,16.29,16.3,16.25,16.28,37300.0,15.8696,15.8793,15.8306,15.8598,37300.0
2008-12-15 13:55:00,16.28,16.29,16.23,16.24,29800.0,15.8598,15.8696,15.8111,15.8209,29800.0
2008-12-15 14:00:00,16.24,16.3,16.22,16.28,77500.0,15.8209,15.8793,15.8014,15.8598,77500.0
2008-12-15 14:05:00,16.28,16.29,16.27,16.27,30400.0,15.8598,15.8696,15.8501,15.8501,30400.0
2008-12-15 14:10:00,16.27,16.28,16.18,16.18,44600.0,15.8501,15.8598,15.7624,15.7624,44600.0
2008-12-15 14:15:00,16.18,16.2,16.18,16.2,34700.0,15.7624,15.7819,15.7624,15.7819,34700.0
2008-12-15 14:20:00,16.2,16.26,16.19,16.25,48900.0,15.7819,15.8404,15.7722,15.8306,48900.0
2008-12-15 14:25:00,16.26,16.3,16.24,16.25,41700.0,15.8404,15.8793,15.8209,15.8306,41700.0
2008-12-15 14:30:00,16.24,16.3,16.23,16.3,38600.0,15.8209,15.8793,15.8111,15.8793,38600.0
2008-12-15 14:35:00,16.31,16.33,16.29,16.29,37700.0,15.8891,15.9085,15.8696,15.8696,37700.0
2008-12-15 14:40:00,16.3,16.32,16.25,16.26,58000.0,15.8793,15.8988,15.8306,15.8404,58000.0
2008-12-15 14:45:00,16.26,16.28,16.25,16.27,86600.0,15.8404,15.8598,15.8306,15.8501,86600.0
2008-12-15 14:50:00,16.26,16.27,16.25,16.26,61700.0,15.8404,15.8501,15.8306,15.8404,61700.0
2008-12-15 14:55:00,16.25,16.26,16.25,16.25,52200.0,15.8306,15.8404,15.8306,15.8306,52200.0
2008-12-15 15:00:00,16.25,16.32,16.25,16.28,84400.0,15.8306,15.8988,15.8306,15.8598,84400.0
2008-12-15 15:05:00,16.28,16.3,16.24,16.27,64100.0,15.8598,15.8793,15.8209,15.8501,64100.0
2008-12-15 15:10:00,16.26,16.27,16.15,16.18,62500.0,15.8404,15.8501,15.7332,15.7624,62500.0
2008-12-15 15:15:00,16.17,16.19,16.15,16.16,57500.0,15.7527,15.7722,15.7332,15.7429,57500.0
2008-12-15 15:20:00,16.15,16.16,16.1,16.14,69400.0,15.7332,15.7429,15.6845,15.7235,69400.0
2008-12-15 15:25:00,16.14,16.14,16.12,16.13,65300.0,15.7235,15.7235,15.704,15.7137,65300.0
2008-12-15 15:30:00,16.13,16.14,16.12,16.14,105400.0,15.7137,15.7235,15.704,15.7235,105400.0
2008-12-15 15:35:00,16.14,16.29,16.14,16.24,400400.0,15.7235,15.8696,15.7235,15.8209,400400.0
2008-12-15 15:40:00,16.24,16.33,16.19,16.28,165500.0,15.8209,15.9085,15.7722,15.8598,165500.0
2008-12-15 15:45:00,16.28,16.34,16.23,16.27,304800.0,15.8598,15.9183,15.8111,15.8501,304800.0
2008-12-15 15:50:00,16.27,16.28,16.2,16.28,193800.0,15.8501,15.8598,15.7819,15.8598,193800.0
2008-12-15 15:55:00,16.27,16.35,16.27,16.31,288200.0,15.8501,15.928,15.8501,15.8891,288200.0
2008-12-16 09:30:00,16.35,16.74,16.35,16.65,75000.0,15.928,16.308,15.928,16.2203,75000.0
2008-12-16 09:35:00,16.68,16.68,16.49,16.61,53700.0,16.2495,16.2495,16.0644,16.1813,53700.0
2008-12-16 09:40:00,16.62,16.75,16.59,16.7,77100.0,16.1911,16.3177,16.1618,16.269,77100.0
2008-12-16 09:45:00,16.71,16.73,16.52,16.58,143500.0,16.2787,16.2982,16.0936,16.1521,143500.0
2008-12-16 09:50:00,16.57,16.7,16.51,16.58,98200.0,16.1424,16.269,16.0839,16.1521,98200.0
2008-12-16 09:55:00,16.59,16.67,16.56,16.66,142400.0,16.1618,16.2398,16.1326,16.23,142400.0
2008-12-16 10:00:00,16.65,16.7,16.59,16.66,100200.0,16.2203,16.269,16.1618,16.23,100200.0
2008-12-16 10:05:00,16.66,16.67,16.5,16.63,156400.0,16.23,16.2398,16.0742,16.2008,156400.0
2008-12-16 10:10:00,16.63,16.73,16.59,16.62,137500.0,16.2008,16.2982,16.1618,16.1911,137500.0
2008-12-16 10:15:00,16.62,16.62,16.53,16.56,37800.0,16.1911,16.1911,16.1034,16.1326,37800.0
2008-12-16 10:20:00,16.56,16.56,16.45,16.54,52800.0,16.1326,16.1326,16.0255,16.1131,52800.0
2008-12-16 10:25:00,16.53,16.56,16.48,16.48,49300.0,16.1034,16.1326,16.0547,16.0547,49300.0
2008-12-16 10:30:00,16.47,16.55,16.45,16.47,52600.0,16.0449,16.1229,16.0255,16.0449,52600.0
2008-12-16 10:35:00,16.47,16.49,16.45,16.48,40700.0,16.0449,16.0644,16.0255,16.0547,40700.0
2008-12-16 10:40:00,16.48,16.59,16.41,16.57,137300.0,16.0547,16.1618,15.9865,16.1424,137300.0
2008-12-16 10:45:00,16.57,16.57,16.51,16.56,42300.0,16.1424,16.1424,16.0839,16.1326,42300.0
2008-12-16 10:50:00,16.57,16.71,16.57,16.7,76800.0,16.1424,16.2787,16.1424,16.269,76800.0
2008-12-16 10:55:00,16.7,16.71,16.59,16.6,20900.0,16.269,16.2787,16.1618,16.1716,20900.0
2008-12-16 11:00:00,16.6,16.6,16.51,16.58,70200.0,16.1716,16.1716,16.0839,16.1521,70200.0
2008-12-16 11:05:00,16.58,16.64,16.57,16.6,21300.0,16.1521,16.2105,16.1424,16.1716,21300.0
2008-12-16 11:10:00,16.6,16.63,16.59,16.62,30800.0,16.1716,16.2008,16.1618,16.1911,30800.0
2008-12-16 11:15:00,16.61,16.64,16.56,16.57,40000.0,16.1813,16.2105,16.1326,16.1424,40000.0
2008-12-16 11:20:00,16.58,16.65,16.56,16.65,81900.0,16.1521,16.2203,16.1326,16.2203,81900.0
2008-12-16 11:25:00,16.64,16.65,16.55,16.56,43000.0,16.2105,16.2203,16.1229,16.1326,43000.0
2008-12-16 11:30:00,16.56,16.6,16.54,16.59,62800.0,16.1326,16.1716,16.1131,16.1618,62800.0
2008-12-16 11:35:00,16.59,16.62,16.48,16.49,133500.0,16.1618,16.1911,16.0547,16.0644,133500.0
2008-12-16 11:40:00,16.49,16.56,16.42,16.55,127700.0,16.0644,16.1326,15.9962,16.1229,127700.0
2008-12-16 11:45:00,16.55,16.6,16.55,16.56,53600.0,16.1229,16.1716,16.1229,16.1326,53600.0
2008-12-16 11:50:00,16.56,16.57,16.54,16.54,13400.0,16.1326,16.1424,16.1131,16.1131,13400.0
2008-12-16 11:55:00,16.54,16.56,16.53,16.53,23200.0,16.1131,16.1326,16.1034,16.1034,23200.0
2008-12-16 12:00:00,16.53,16.53,16.43,16.46,78200.0,16.1034,16.1034,16.006,16.0352,78200.0
2008-12-16 12:05:00,16.46,16.47,16.29,16.35,323700.0,16.0352,16.0449,15.8696,15.928,323700.0
2008-12-16 12:10:00,16.35,16.42,16.35,16.36,75100.0,15.928,15.9962,15.928,15.9378,75100.0
2008-12-16 12:15:00,16.37,16.45,16.35,16.43,48700.0,15.9475,16.0255,15.928,16.006,48700.0
2008-12-16 12:20:00,16.43,16.47,16.42,16.47,39700.0,16.006,16.0449,15.9962,16.0449,39700.0
2008-12-16 12:25:00,16.47,16.51,16.47,16.5,51200.0,16.0449,16.0839,16.0449,16.0742,51200.0
2008-12-16 12:30:00,16.5,16.5,16.41,16.42,46100.0,16.0742,16.0742,15.9865,15.9962,46100.0
2008-12-16 12:35:00,16.42,16.42,16.34,16.36,41600.0,15.9962,15.9962,15.9183,15.9378,41600.0
2008-12-16 12:40:00,16.35,16.39,16.34,16.38,46300.0,15.928,15.967,15.9183,15.9573,46300.0
2008-12-16 12:45:00,16.38,16.39,16.34,16.38,32500.0,15.9573,15.967,15.9183,15.9573,32500.0
2008-12-16 12:50:00,16.39,16.42,16.39,16.42,56900.0,15.967,15.9962,15.967,15.9962,56900.0
2008-12-16 12:55:00,16.42,16.43,16.41,16.41,22200.0,15.9962,16.006,15.9865,15.9865,22200.0
2008-12-16 13:00:00,16.41,16.41,16.29,16.34,50300.0,15.9865,15.9865,15.8696,15.9183,50300.0
2008-12-16 13:05:00,16.34,16.4,16.23,16.34,156700.0,15.9183,15.9767,15.8111,15.9183,156700.0
2008-12-16 13:10:00,16.35,16.38,16.35,16.38,34800.0,15.928,15.9573,15.928,15.9573,34800.0
2008-12-16 13:15:00,16.37,16.5,16.32,16.32,64700.0,15.9475,16.0742,15.8988,15.8988,64700.0
2008-12-16 13:20:00,16.31,16.32,16.24,16.25,169100.0,15.8891,15.8988,15.8209,15.8306,169100.0
2008-12-16 13:25:00,16.25,16.27,16.24,16.25,55800.0,15.8306,15.8501,15.8209,15.8306,55800.0
2008-12-16 13:30:00,16.25,16.27,16.24,16.25,100600.0,15.8306,15.8501,15.8209,15.8306,100600.0
2008-12-16 13:35:00,16.25,16.27,16.25,16.26,24600.0,15.8306,15.8501,15.8306,15.8404,24600.0
2008-12-16 13:40:00,16.25,16.26,16.22,16.23,445300.0,15.8306,15.8404,15.8014,15.8111,445300.0
2008-12-16 13:45:00,16.23,16.25,16.23,16.25,29700.0,15.8111,15.8306,15.8111,15.8306,29700.0
2008-12-16 13:50:00,16.24,16.25,16.18,16.21,53800.0,15.8209,15.8306,15.7624,15.7916,53800.0
2008-12-16 13:55:00,16.2,16.26,16.2,16.25,23300.0,15.7819,15.8404,15.7819,15.8306,23300.0
2008-12-16 14:00:00,16.25,16.26,16.25,16.25,36400.0,15.8306,15.8404,15.8306,15.8306,36400.0
2008-12-16 14:05:00,16.26,16.28,16.25,16.26,41300.0,15.8404,15.8598,15.8306,15.8404,41300.0
2008-12-16 14:10:00,16.25,16.29,16.23,16.25,56800.0,15.8306,15.8696,15.8111,15.8306,56800.0
2008-12-16 14:15:00,16.26,16.31,16.25,16.25,34400.0,15.8404,15.8891,15.8306,15.8306,34400.0
2008-12-16 14:20:00,16.25,16.33,16.19,16.27,205500.0,15.8306,15.9085,15.7722,15.8501,205500.0
2008-12-16 14:25:00,16.19,16.28,16.11,16.28,132200.0,15.7722,15.8598,15.6942,15.8598,132200.0
2008-12-16 14:30:00,16.28,16.35,16.24,16.31,376100.0,15.8598,15.928,15.8209,15.8891,376100.0
2008-12-16 14:35:00,16.3,16.46,16.29,16.45,373800.0,15.8793,16.0352,15.8696,16.0255,373800.0
2008-12-16 14:40:00,16.45,16.46,16.26,16.28,154800.0,16.0255,16.0352,15.8404,15.8598,154800.0
2008-12-16 14:45:00,16.27,16.31,16.17,16.18,179100.0,15.8501,15.8891,15.7527,15.7624,179100.0
2008-12-16 14:50:00,16.17,16.19,16.05,16.15,288500.0,15.7527,15.7722,15.6358,15.7332,288500.0
2008-12-16 14:55:00,16.15,16.17,15.97,16.0,490000.0,15.7332,15.7527,15.5578,15.5871,490000.0
2008-12-16 15:00:00,16.0,16.02,15.92,15.97,412300.0,15.5871,15.6066,15.5091,15.5578,412300.0
2008-12-16 15:05:00,15.99,16.04,15.94,15.97,321600.0,15.5773,15.626,15.5286,15.5578,321600.0
2008-12-16 15:10:00,15.97,16.12,15.89,16.1,264700.0,15.5578,15.704,15.4799,15.6845,264700.0
2008-12-16 15:15:00,16.11,16.24,16.11,16.24,184200.0,15.6942,15.8209,15.6942,15.8209,184200.0
2008-12-16 15:20:00,16.24,16.33,16.24,16.28,216600.0,15.8209,15.9085,15.8209,15.8598,216600.0
2008-12-16 15:25:00,16.28,16.28,16.11,16.15,186500.0,15.8598,15.8598,15.6942,15.7332,186500.0
2008-12-16 15:30:00,16.15,16.23,16.07,16.08,227100.0,15.7332,15.8111,15.6553,15.665,227100.0
2008-12-16 15:35:00,16.08,16.18,16.05,16.18,152000.0,15.665,15.7624,15.6358,15.7624,152000.0
2008-12-16 15:40:00,16.17,16.18,16.09,16.11,199700.0,15.7527,15.7624,15.6747,15.6942,199700.0
2008-12-16 15:45:00,16.11,16.12,15.99,16.0,217900.0,15.6942,15.704,15.5773,15.5871,217900.0
2008-12-16 15:50:00,16.0,16.17,16.0,16.04,395200.0,15.5871,15.7527,15.5871,15.626,395200.0
2008-12-16 15:55:00,16.03,16.07,15.98,16.05,732800.0,15.6163,15.6553,15.5676,15.6358,732800.0
2008-12-17 09:30:00,16.17,16.17,15.92,16.0,158400.0,15.7527,15.7527,15.5091,15.5871,158400.0
2008-12-17 09:35:00,16.0,16.11,15.95,16.11,87600.0,15.5871,15.6942,15.5384,15.6942,87600.0
2008-12-17 09:40:00,16.11,16.29,16.1,16.26,259300.0,15.6942,15.8696,15.6845,15.8404,259300.0
2008-12-17 09:45:00,16.25,16.47,16.23,16.45,294400.0,15.8306,16.0449,15.8111,16.0255,294400.0
2008-12-17 09:50:00,16.44,16.44,16.34,16.44,203600.0,16.0157,16.0157,15.9183,16.0157,203600.0
2008-12-17 09:55:00,16.43,16.7,16.42,16.67,229300.0,16.006,16.269,15.9962,16.2398,229300.0
2008-12-17 10:00:00,16.67,16.75,16.59,16.6,300800.0,16.2398,16.3177,16.1618,16.1716,300800.0
2008-12-17 10:05:00,16.61,16.78,16.6,16.75,274700.0,16.1813,16.3469,16.1716,16.3177,274700.0
2008-12-17 10:10:00,16.75,16.78,16.64,16.65,310100.0,16.3177,16.3469,16.2105,16.2203,310100.0
2008-12-17 10:15:00,16.66,16.7,16.6,16.63,153800.0,16.23,16.269,16.1716,16.2008,153800.0
2008-12-17 10:20:00,16.63,16.68,16.61,16.68,68900.0,16.2008,16.2495,16.1813,16.2495,68900.0
2008-12-17 10:25:00,16.68,16.73,16.67,16.68,98600.0,16.2495,16.2982,16.2398,16.2495,98600.0
2008-12-17 10:30:00,16.69,16.74,16.68,16.72,138000.0,16.2593,16.308,16.2495,16.2885,138000.0
2008-12-17 10:35:00,16.72,16.73,16.69,16.7,183800.0,16.2885,16.2982,16.2593,16.269,183800.0
2008-12-17 10:40:00,16.7,16.9,16.68,16.88,189500.0,16.269,16.4638,16.2495,16.4444,189500.0
2008-12-17 10:45:00,16.88,16.88,16.77,16.8,94700.0,16.4444,16.4444,16.3372,16.3664,94700.0
2008-12-17 10:50:00,16.8,16.87,16.78,16.85,114700.0,16.3664,16.4346,16.3469,16.4151,114700.0
2008-12-17 10:55:00,16.86,17.1,16.86,17.1,448500.0,16.4249,16.6587,16.4249,16.6587,448500.0
2008-12-17 11:00:00,17.1,17.2,17.03,17.06,677500.0,16.6587,16.7561,16.5905,16.6197,677500.0
2008-12-17 11:05:00,17.06,17.23,17.05,17.23,294000.0,16.6197,16.7853,16.61,16.7853,294000.0
2008-12-17 11:10:00,17.23,17.23,17.11,17.15,295000.0,16.7853,16.7853,16.6684,16.7074,295000.0
2008-12-17 11:15:00,17.15,17.19,17.08,17.13,270000.0,16.7074,16.7464,16.6392,16.6879,270000.0
2008-12-17 11:20:00,17.13,17.15,17.08,17.09,378500.0,16.6879,16.7074,16.6392,16.6489,378500.0
2008-12-17 11:25:00,17.09,17.16,17.06,17.08,235200.0,16.6489,16.7171,16.6197,16.6392,235200.0
2008-12-17 11:30:00,17.08,17.11,17.01,17.02,192200.0,16.6392,16.6684,16.571,16.5807,192200.0
2008-12-17 11:35:00,17.02,17.05,16.96,17.05,306700.0,16.5807,16.61,16.5223,16.61,306700.0
2008-12-17 11:40:00,17.05,17.16,17.02,17.1,200200.0,16.61,16.7171,16.5807,16.6587,200200.0
2008-12-17 11:45:00,17.09,17.1,17.02,17.02,78800.0,16.6489,16.6587,16.5807,16.5807,78800.0
2008-12-17 11:50:00,17.02,17.03,16.98,16.98,98400.0,16.5807,16.5905,16.5418,16.5418,98400.0
2008-12-17 11:55:00,16.98,17.02,16.98,17.0,81200.0,16.5418,16.5807,16.5418,16.5613,81200.0
2008-12-17 12:00:00,17.0,17.01,16.96,16.97,33200.0,16.5613,16.571,16.5223,16.532,33200.0
2008-12-17 12:05:00,16.98,17.12,16.97,17.1,68400.0,16.5418,16.6782,16.532,16.6587,68400.0
2008-12-17 12:10:00,17.1,17.11,17.08,17.09,118900.0,16.6587,16.6684,16.6392,16.6489,118900.0
2008-12-17 12:15:00,17.09,17.1,17.06,17.09,37500.0,16.6489,16.6587,16.6197,16.6489,37500.0
2008-12-17 12:20:00,17.09,17.13,17.04,17.13,98500.0,16.6489,16.6879,16.6002,16.6879,98500.0
2008-12-17 12:25:00,17.12,17.23,17.12,17.22,200100.0,16.6782,16.7853,16.6782,16.7756,200100.0
2008-12-17 12:30:00,17.22,17.3,17.19,17.24,263400.0,16.7756,16.8535,16.7464,16.7951,263400.0
2008-12-17 12:35:00,17.25,17.26,17.19,17.2,56100.0,16.8048,16.8145,16.7464,16.7561,56100.0
2008-12-17 12:40:00,17.2,17.2,17.1,17.14,96700.0,16.7561,16.7561,16.6587,16.6976,96700.0
2008-12-17 12:45:00,17.15,17.19,17.14,17.18,87300.0,16.7074,16.7464,16.6976,16.7366,87300.0
2008-12-17 12:50:00,17.18,17.35,17.17,17.29,167200.0,16.7366,16.9022,16.7269,16.8438,167200.0
2008-12-17 12:55:00,17.3,17.3,17.2,17.2,93300.0,16.8535,16.8535,16.7561,16.7561,93300.0
2008-12-17 13:00:00,17.21,17.25,17.18,17.24,53400.0,16.7658,16.8048,16.7366,16.7951,53400.0
2008-12-17 13:05:00,17.24,17.25,17.17,17.2,97000.0,16.7951,16.8048,16.7269,16.7561,97000.0
2008-12-17 13:10:00,17.2,17.2,17.16,17.17,103000.0,16.7561,16.7561,16.7171,16.7269,103000.0
2008-12-17 13:15:00,17.17,17.2,17.16,17.19,83600.0,16.7269,16.7561,16.7171,16.7464,83600.0
2008-12-17 13:20:00,17.19,17.23,17.19,17.23,151200.0,16.7464,16.7853,16.7464,16.7853,151200.0
2008-12-17 13:25:00,17.23,17.25,17.18,17.18,88400.0,16.7853,16.8048,16.7366,16.7366,88400.0
2008-12-17 13:30:00,17.18,17.22,17.17,17.22,121800.0,16.7366,16.7756,16.7269,16.7756,121800.0
2008-12-17 13:35:00,17.21,17.36,17.21,17.34,93100.0,16.7658,16.912,16.7658,16.8925,93100.0
2008-12-17 13:40:00,17.35,17.38,17.33,17.33,148500.0,16.9022,16.9315,16.8827,16.8827,148500.0
2008-12-17 13:45:00,17.33,17.33,17.29,17.29,140500.0,16.8827,16.8827,16.8438,16.8438,140500.0
2008-12-17 13:50:00,17.28,17.28,17.18,17.24,107700.0,16.834,16.834,16.7366,16.7951,107700.0
2008-12-17 13:55:00,17.25,17.25,17.24,17.25,67500.0,16.8048,16.8048,16.7951,16.8048,67500.0
2008-12-17 14:00:00,17.24,17.27,17.16,17.16,174900.0,16.7951,16.8243,16.7171,16.7171,174900.0
2008-12-17 14:05:00,17.17,17.21,17.16,17.18,123600.0,16.7269,16.7658,16.7171,16.7366,123600.0
2008-12-17 14:10:00,17.18,17.19,17.1,17.1,182500.0,16.7366,16.7464,16.6587,16.6587,182500.0
2008-12-17 14:15:00,17.1,17.11,17.0,17.01,321000.0,16.6587,16.6684,16.5613,16.571,321000.0
2008-12-17 14:20:00,17.01,17.06,17.0,17.06,269200.0,16.571,16.6197,16.5613,16.6197,269200.0
2008-12-17 14:25:00,17.06,17.09,17.04,17.04,250900.0,16.6197,16.6489,16.6002,16.6002,250900.0
2008-12-17 14:30:00,17.04,17.1,16.91,16.95,130700.0,16.6002,16.6587,16.4736,16.5125,130700.0
2008-12-17 14:35:00,16.95,17.02,16.94,17.01,110700.0,16.5125,16.5807,16.5028,16.571,110700.0
2008-12-17 14:40:00,17.01,17.11,17.01,17.07,94900.0,16.571,16.6684,16.571,16.6295,94900.0
2008-12-17 14:45:00,17.08,17.17,17.07,17.17,71500.0,16.6392,16.7269,16.6295,16.7269,71500.0
2008-12-17 14:50:00,17.17,17.2,17.09,17.13,138900.0,16.7269,16.7561,16.6489,16.6879,138900.0
2008-12-17 14:55:00,17.14,17.23,17.13,17.2,140400.0,16.6976,16.7853,16.6879,16.7561,140400.0
2008-12-17 15:00:00,17.2,17.34,17.19,17.32,201200.0,16.7561,16.8925,16.7464,16.873,201200.0
2008-12-17 15:05:00,17.31,17.32,17.26,17.29,87800.0,16.8633,16.873,16.8145,16.8438,87800.0
2008-12-17 15:10:00,17.28,17.31,17.15,17.17,169900.0,16.834,16.8633,16.7074,16.7269,169900.0
2008-12-17 15:15:00,17.17,17.28,17.17,17.23,141700.0,16.7269,16.834,16.7269,16.7853,141700.0
2008-12-17 15:20:00,17.23,17.26,17.2,17.22,72000.0,16.7853,16.8145,16.7561,16.7756,72000.0
2008-12-17 15:25:00,17.22,17.23,17.09,17.12,148600.0,16.7756,16.7853,16.6489,16.6782,148600.0
2008-12-17 15:30:00,17.12,17.19,17.12,17.18,212100.0,16.6782,16.7464,16.6782,16.7366,212100.0
2008-12-17 15:35:00,17.17,17.27,17.12,17.25,227400.0,16.7269,16.8243,16.6782,16.8048,227400.0
2008-12-17 15:40:00,17.26,17.36,17.25,17.34,276000.0,16.8145,16.912,16.8048,16.8925,276000.0
2008-12-17 15:45:00,17.35,17.46,17.33,17.45,266900.0,16.9022,17.0094,16.8827,16.9996,266900.0
2008-12-17 15:50:00,17.45,17.45,17.32,17.33,326600.0,16.9996,16.9996,16.873,16.8827,326600.0
2008-12-17 15:55:00,17.33,17.34,17.2,17.2,404200.0,16.8827,16.8925,16.7561,16.7561,404200.0
2008-12-18 09:30:00,16.62,17.1,16.57,17.08,182300.0,16.1911,16.6587,16.1424,16.6392,182300.0
2008-12-18 09:35:00,17.08,17.23,17.08,17.14,65200.0,16.6392,16.7853,16.6392,16.6976,65200.0
2008-12-18 09:40:00,17.13,17.41,17.1,17.25,159700.0,16.6879,16.9607,16.6587,16.8048,159700.0
2008-12-18 09:45:00,17.26,17.41,17.25,17.37,211100.0,16.8145,16.9607,16.8048,16.9217,211100.0
2008-12-18 09:50:00,17.37,17.37,17.26,17.31,188700.0,16.9217,16.9217,16.8145,16.8633,188700.0
2008-12-18 09:55:00,17.32,17.33,17.17,17.2,92700.0,16.873,16.8827,16.7269,16.7561,92700.0
2008-12-18 10:00:00,17.21,17.27,17.12,17.14,138700.0,16.7658,16.8243,16.6782,16.6976,138700.0
2008-12-18 10:05:00,17.14,17.2,17.07,17.07,97600.0,16.6976,16.7561,16.6295,16.6295,97600.0
2008-12-18 10:10:00,17.08,17.11,17.03,17.04,80800.0,16.6392,16.6684,16.5905,16.6002,80800.0
2008-12-18 10:15:00,17.04,17.18,17.03,17.18,115400.0,16.6002,16.7366,16.5905,16.7366,115400.0
2008-12-18 10:20:00,17.18,17.22,17.1,17.11,76200.0,16.7366,16.7756,16.6587,16.6684,76200.0
2008-12-18 10:25:00,17.11,17.26,17.11,17.23,44400.0,16.6684,16.8145,16.6684,16.7853,44400.0
2008-12-18 10:30:00,17.24,17.24,17.01,17.03,159800.0,16.7951,16.7951,16.571,16.5905,159800.0
2008-12-18 10:35:00,17.09,17.09,17.0,17.08,208100.0,16.6489,16.6489,16.5613,16.6392,208100.0
2008-12-18 10:40:00,17.09,17.13,17.07,17.13,44400.0,16.6489,16.6879,16.6295,16.6879,44400.0
2008-12-18 10:45:00,17.14,17.22,17.13,17.21,36300.0,16.6976,16.7756,16.6879,16.7658,36300.0
2008-12-18 10:50:00,17.21,17.29,17.17,17.27,46600.0,16.7658,16.8438,16.7269,16.8243,46600.0
2008-12-18 10:55:00,17.26,17.27,17.2,17.21,37200.0,16.8145,16.8243,16.7561,16.7658,37200.0
2008-12-18 11:00:00,17.21,17.26,17.18,17.26,32600.0,16.7658,16.8145,16.7366,16.8145,32600.0
2008-12-18 11:05:00,17.26,17.29,17.21,17.22,27800.0,16.8145,16.8438,16.7658,16.7756,27800.0
2008-12-18 11:10:00,17.21,17.22,17.16,17.17,31400.0,16.7658,16.7756,16.7171,16.7269,31400.0
2008-12-18 11:15:00,17.17,17.19,17.15,17.15,35900.0,16.7269,16.7464,16.7074,16.7074,35900.0
2008-12-18 11:20:00,17.16,17.16,17.06,17.06,41700.0,16.7171,16.7171,16.6197,16.6197,41700.0
2008-12-18 11:25:00,17.07,17.07,17.0,17.03,83400.0,16.6295,16.6295,16.5613,16.5905,83400.0
2008-12-18 11:30:00,17.03,17.07,17.02,17.02,54200.0,16.5905,16.6295,16.5807,16.5807,54200.0
2008-12-18 11:35:00,17.03,17.03,16.93,16.99,102100.0,16.5905,16.5905,16.4931,16.5515,102100.0
2008-12-18 11:40:00,17.0,17.04,16.94,16.97,114900.0,16.5613,16.6002,16.5028,16.532,114900.0
2008-12-18 11:45:00,16.98,17.07,16.98,17.05,29800.0,16.5418,16.6295,16.5418,16.61,29800.0
2008-12-18 11:50:00,17.05,17.09,17.03,17.03,20400.0,16.61,16.6489,16.5905,16.5905,20400.0
2008-12-18 11:55:00,17.03,17.09,17.03,17.09,16000.0,16.5905,16.6489,16.5905,16.6489,16000.0
2008-12-18 12:00:00,17.08,17.12,17.03,17.09,97000.0,16.6392,16.6782,16.5905,16.6489,97000.0
2008-12-18 12:05:00,17.1,17.15,16.99,16.99,90800.0,16.6587,16.7074,16.5515,16.5515,90800.0
2008-12-18 12:10:00,16.99,17.01,16.97,17.0,45600.0,16.5515,16.571,16.532,16.5613,45600.0
2008-12-18 12:15:00,17.0,17.0,16.94,16.97,45500.0,16.5613,16.5613,16.5028,16.532,45500.0
2008-12-18 12:20:00,16.97,16.97,16.89,16.9,51100.0,16.532,16.532,16.4541,16.4638,51100.0
2008-12-18 12:25:00,16.9,16.9,16.84,16.85,52600.0,16.4638,16.4638,16.4054,16.4151,52600.0
2008-12-18 12:30:00,16.85,16.86,16.84,16.85,58100.0,16.4151,16.4249,16.4054,16.4151,58100.0
2008-12-18 12:35:00,16.84,16.85,16.77,16.78,48500.0,16.4054,16.4151,16.3372,16.3469,48500.0
2008-12-18 12:40:00,16.77,16.79,16.74,16.76,44200.0,16.3372,16.3567,16.308,16.3275,44200.0
2008-12-18 12:45:00,16.76,16.77,16.73,16.76,34900.0,16.3275,16.3372,16.2982,16.3275,34900.0
2008-12-18 12:50:00,16.76,16.78,16.75,16.76,55000.0,16.3275,16.3469,16.3177,16.3275,55000.0
2008-12-18 12:55:00,16.75,16.79,16.74,16.75,47300.0,16.3177,16.3567,16.308,16.3177,47300.0
2008-12-18 13:00:00,16.76,16.77,16.75,16.76,29800.0,16.3275,16.3372,16.3177,16.3275,29800.0
2008-12-18 13:05:00,16.75,16.79,16.75,16.77,37100.0,16.3177,16.3567,16.3177,16.3372,37100.0
2008-12-18 13:10:00,16.77,16.81,16.76,16.81,28800.0,16.3372,16.3762,16.3275,16.3762,28800.0
2008-12-18 13:15:00,16.8,16.83,16.77,16.81,59500.0,16.3664,16.3956,16.3372,16.3762,59500.0
2008-12-18 13:20:00,16.81,16.81,16.75,16.75,29600.0,16.3762,16.3762,16.3177,16.3177,29600.0
2008-12-18 13:25:00,16.75,16.78,16.74,16.77,40000.0,16.3177,16.3469,16.308,16.3372,40000.0
2008-12-18 13:30:00,16.78,16.91,16.77,16.91,245200.0,16.3469,16.4736,16.3372,16.4736,245200.0
2008-12-18 13:35:00,16.9,17.01,16.9,17.01,283500.0,16.4638,16.571,16.4638,16.571,283500.0
2008-12-18 13:40:00,17.02,17.03,16.97,16.99,106100.0,16.5807,16.5905,16.532,16.5515,106100.0
2008-12-18 13:45:00,16.99,17.02,16.94,16.97,165100.0,16.5515,16.5807,16.5028,16.532,165100.0
2008-12-18 13:50:00,16.97,17.0,16.95,16.95,35000.0,16.532,16.5613,16.5125,16.5125,35000.0
2008-12-18 13:55:00,16.95,17.0,16.95,16.95,39700.0,16.5125,16.5613,16.5125,16.5125,39700.0
2008-12-18 14:00:00,16.95,17.0,16.9,17.0,55000.0,16.5125,16.5613,16.4638,16.5613,55000.0
2008-12-18 14:05:00,17.0,17.0,16.91,16.93,60500.0,16.5613,16.5613,16.4736,16.4931,60500.0
2008-12-18 14:10:00,16.93,16.96,16.87,16.88,83600.0,16.4931,16.5223,16.4346,16.4444,83600.0
2008-12-18 14:15:00,16.88,16.97,16.83,16.84,83900.0,16.4444,16.532,16.3956,16.4054,83900.0
2008-12-18 14:20:00,16.85,16.85,16.74,16.76,54300.0,16.4151,16.4151,16.308,16.3275,54300.0
2008-12-18 14:25:00,16.76,16.85,16.76,16.84,43500.0,16.3275,16.4151,16.3275,16.4054,43500.0
2008-12-18 14:30:00,16.85,16.85,16.78,16.82,25800.0,16.4151,16.4151,16.3469,16.3859,25800.0
2008-12-18 14:35:00,16.82,16.82,16.78,16.8,20000.0,16.3859,16.3859,16.3469,16.3664,20000.0
2008-12-18 14:40:00,16.8,16.82,16.77,16.77,24100.0,16.3664,16.3859,16.3372,16.3372,24100.0
2008-12-18 14:45:00,16.78,16.85,16.75,16.85,50500.0,16.3469,16.4151,16.3177,16.4151,50500.0
2008-12-18 14:50:00,16.84,16.85,16.81,16.83,47300.0,16.4054,16.4151,16.3762,16.3956,47300.0
2008-12-18 14:55:00,16.83,16.84,16.79,16.8,44700.0,16.3956,16.4054,16.3567,16.3664,44700.0
2008-12-18 15:00:00,16.8,16.8,16.7,16.76,130800.0,16.3664,16.3664,16.269,16.3275,130800.0
2008-12-18 15:05:00,16.75,16.76,16.7,16.7,63000.0,16.3177,16.3275,16.269,16.269,63000.0
2008-12-18 15:10:00,16.7,16.7,16.59,16.61,156900.0,16.269,16.269,16.1618,16.1813,156900.0
2008-12-18 15:15:00,16.61,16.68,16.6,16.65,72300.0,16.1813,16.2495,16.1716,16.2203,72300.0
2008-12-18 15:20:00,16.65,16.68,16.41,16.49,384700.0,16.2203,16.2495,15.9865,16.0644,384700.0
2008-12-18 15:25:00,16.5,16.6,16.48,16.59,229400.0,16.0742,16.1716,16.0547,16.1618,229400.0
2008-12-18 15:30:00,16.58,16.66,16.56,16.66,167700.0,16.1521,16.23,16.1326,16.23,167700.0
2008-12-18 15:35:00,16.66,16.78,16.65,16.76,176500.0,16.23,16.3469,16.2203,16.3275,176500.0
2008-12-18 15:40:00,16.76,16.76,16.65,16.66,121900.0,16.3275,16.3275,16.2203,16.23,121900.0
2008-12-18 15:45:00,16.65,16.75,16.65,16.72,178800.0,16.2203,16.3177,16.2203,16.2885,178800.0
2008-12-18 15:50:00,16.71,16.77,16.66,16.69,285000.0,16.2787,16.3372,16.23,16.2593,285000.0
2008-12-18 15:55:00,16.69,16.77,16.67,16.71,219000.0,16.2593,16.3372,16.2398,16.2787,219000.0
2008-12-19 09:30:00,16.8,17.43,16.75,17.43,1166600.0,16.3664,16.9802,16.3177,16.9802,1166600.0
2008-12-19 09:35:00,17.43,17.43,17.11,17.15,69400.0,16.9802,16.9802,16.6684,16.7074,69400.0
2008-12-19 09:40:00,17.15,17.15,16.98,17.0,123100.0,16.7074,16.7074,16.5418,16.5613,123100.0
2008-12-19 09:45:00,17.0,17.08,16.98,17.08,116400.0,16.5613,16.6392,16.5418,16.6392,116400.0
2008-12-19 09:50:00,17.08,17.22,17.03,17.05,82800.0,16.6392,16.7756,16.5905,16.61,82800.0
2008-12-19 09:55:00,17.06,17.15,17.03,17.12,59900.0,16.6197,16.7074,16.5905,16.6782,59900.0
2008-12-19 10:00:00,17.12,17.2,17.11,17.19,86400.0,16.6782,16.7561,16.6684,16.7464,86400.0
2008-12-19 10:05:00,17.19,17.31,17.19,17.31,126200.0,16.7464,16.8633,16.7464,16.8633,126200.0
2008-12-19 10:10:00,17.31,17.41,17.24,17.39,269200.0,16.8633,16.9607,16.7951,16.9412,269200.0
2008-12-19 10:15:00,17.39,17.62,17.39,17.5,171900.0,16.9412,17.1653,16.9412,17.0484,171900.0
2008-12-19 10:20:00,17.5,17.56,17.38,17.45,107100.0,17.0484,17.1068,16.9315,16.9996,107100.0
2008-12-19 10:25:00,17.46,17.54,17.41,17.48,51400.0,17.0094,17.0873,16.9607,17.0289,51400.0
2008-12-19 10:30:00,17.48,17.56,17.44,17.53,334800.0,17.0289,17.1068,16.9899,17.0776,334800.0
2008-12-19 10:35:00,17.52,17.56,17.51,17.51,50100.0,17.0678,17.1068,17.0581,17.0581,50100.0
2008-12-19 10:40:00,17.52,17.63,17.48,17.53,94600.0,17.0678,17.175,17.0289,17.0776,94600.0
2008-12-19 10:45:00,17.52,17.52,17.34,17.36,117900.0,17.0678,17.0678,16.8925,16.912,117900.0
2008-12-19 10:50:00,17.36,17.38,17.27,17.27,135100.0,16.912,16.9315,16.8243,16.8243,135100.0
2008-12-19 10:55:00,17.27,17.32,17.24,17.27,80900.0,16.8243,16.873,16.7951,16.8243,80900.0
2008-12-19 11:00:00,17.27,17.28,17.16,17.21,205600.0,16.8243,16.834,16.7171,16.7658,205600.0
2008-12-19 11:05:00,17.21,17.28,17.2,17.25,154000.0,16.7658,16.834,16.7561,16.8048,154000.0
2008-12-19 11:10:00,17.25,17.33,17.25,17.3,134200.0,16.8048,16.8827,16.8048,16.8535,134200.0
2008-12-19 11:15:00,17.29,17.32,17.21,17.31,68800.0,16.8438,16.873,16.7658,16.8633,68800.0
2008-12-19 11:20:00,17.31,17.39,17.3,17.37,131200.0,16.8633,16.9412,16.8535,16.9217,131200.0
2008-12-19 11:25:00,17.37,17.41,17.34,17.39,118900.0,16.9217,16.9607,16.8925,16.9412,118900.0
2008-12-19 11:30:00,17.39,17.48,17.38,17.39,87200.0,16.9412,17.0289,16.9315,16.9412,87200.0
2008-12-19 11:35:00,17.39,17.42,17.38,17.4,53500.0,16.9412,16.9704,16.9315,16.9509,53500.0
2008-12-19 11:40:00,17.4,17.43,17.35,17.35,66400.0,16.9509,16.9802,16.9022,16.9022,66400.0
2008-12-19 11:45:00,17.35,17.37,17.31,17.32,60900.0,16.9022,16.9217,16.8633,16.873,60900.0
2008-12-19 11:50:00,17.33,17.34,17.26,17.27,44700.0,16.8827,16.8925,16.8145,16.8243,44700.0
2008-12-19 11:55:00,17.27,17.33,17.24,17.27,46900.0,16.8243,16.8827,16.7951,16.8243,46900.0
2008-12-19 12:00:00,17.28,17.29,17.19,17.2,23900.0,16.834,16.8438,16.7464,16.7561,23900.0
2008-12-19 12:05:00,17.19,17.21,17.13,17.18,72400.0,16.7464,16.7658,16.6879,16.7366,72400.0
2008-12-19 12:10:00,17.19,17.3,17.18,17.29,24700.0,16.7464,16.8535,16.7366,16.8438,24700.0
2008-12-19 12:15:00,17.29,17.33,17.28,17.31,52000.0,16.8438,16.8827,16.834,16.8633,52000.0
2008-12-19 12:20:00,17.32,17.34,17.29,17.34,159900.0,16.873,16.8925,16.8438,16.8925,159900.0
2008-12-19 12:25:00,17.33,17.38,17.3,17.36,32400.0,16.8827,16.9315,16.8535,16.912,32400.0
2008-12-19 12:30:00,17.35,17.43,17.35,17.41,46800.0,16.9022,16.9802,16.9022,16.9607,46800.0
2008-12-19 12:35:00,17.41,17.41,17.36,17.36,30900.0,16.9607,16.9607,16.912,16.912,30900.0
2008-12-19 12:40:00,17.36,17.39,17.33,17.35,71900.0,16.912,16.9412,16.8827,16.9022,71900.0
2008-12-19 12:45:00,17.35,17.4,17.34,17.39,35900.0,16.9022,16.9509,16.8925,16.9412,35900.0
2008-12-19 12:50:00,17.39,17.4,17.36,17.38,32100.0,16.9412,16.9509,16.912,16.9315,32100.0
2008-12-19 12:55:00,17.37,17.43,17.37,17.41,71200.0,16.9217,16.9802,16.9217,16.9607,71200.0
2008-12-19 13:00:00,17.4,17.44,17.39,17.44,36800.0,16.9509,16.9899,16.9412,16.9899,36800.0
2008-12-19 13:05:00,17.43,17.44,17.4,17.42,27400.0,16.9802,16.9899,16.9509,16.9704,27400.0
2008-12-19 13:10:00,17.42,17.44,17.4,17.43,33200.0,16.9704,16.9899,16.9509,16.9802,33200.0
2008-12-19 13:15:00,17.42,17.48,17.42,17.44,49400.0,16.9704,17.0289,16.9704,16.9899,49400.0
2008-12-19 13:20:00,17.44,17.46,17.43,17.43,34900.0,16.9899,17.0094,16.9802,16.9802,34900.0
2008-12-19 13:25:00,17.43,17.45,17.42,17.45,36900.0,16.9802,16.9996,16.9704,16.9996,36900.0
2008-12-19 13:30:00,17.45,17.5,17.45,17.5,20000.0,16.9996,17.0484,16.9996,17.0484,20000.0
2008-12-19 13:35:00,17.49,17.52,17.48,17.52,40300.0,17.0386,17.0678,17.0289,17.0678,40300.0
2008-12-19 13:40:00,17.52,17.55,17.49,17.5,29400.0,17.0678,17.0971,17.0386,17.0484,29400.0
2008-12-19 13:45:00,17.49,17.5,17.46,17.47,22100.0,17.0386,17.0484,17.0094,17.0191,22100.0
2008-12-19 13:50:00,17.47,17.47,17.44,17.45,46300.0,17.0191,17.0191,16.9899,16.9996,46300.0
2008-12-19 13:55:00,17.46,17.49,17.43,17.48,42400.0,17.0094,17.0386,16.9802,17.0289,42400.0
2008-12-19 14:00:00,17.48,17.59,17.48,17.58,59900.0,17.0289,17.136,17.0289,17.1263,59900.0
2008-12-19 14:05:00,17.57,17.57,17.52,17.55,72000.0,17.1165,17.1165,17.0678,17.0971,72000.0
2008-12-19 14:10:00,17.55,17.59,17.54,17.55,53200.0,17.0971,17.136,17.0873,17.0971,53200.0
2008-12-19 14:15:00,17.55,17.59,17.54,17.58,101200.0,17.0971,17.136,17.0873,17.1263,101200.0
2008-12-19 14:20:00,17.58,17.58,17.48,17.51,68200.0,17.1263,17.1263,17.0289,17.0581,68200.0
2008-12-19 14:25:00,17.52,17.6,17.52,17.57,57700.0,17.0678,17.1458,17.0678,17.1165,57700.0
2008-12-19 14:30:00,17.57,17.57,17.49,17.54,146300.0,17.1165,17.1165,17.0386,17.0873,146300.0
2008-12-19 14:35:00,17.54,17.54,17.5,17.51,28800.0,17.0873,17.0873,17.0484,17.0581,28800.0
2008-12-19 14:40:00,17.52,17.55,17.51,17.55,26000.0,17.0678,17.0971,17.0581,17.0971,26000.0
2008-12-19 14:45:00,17.54,17.58,17.54,17.55,43800.0,17.0873,17.1263,17.0873,17.0971,43800.0
2008-12-19 14:50:00,17.55,17.56,17.47,17.47,33000.0,17.0971,17.1068,17.0191,17.0191,33000.0
2008-12-19 14:55:00,17.48,17.54,17.47,17.54,107400.0,17.0289,17.0873,17.0191,17.0873,107400.0
2008-12-19 15:00:00,17.54,17.57,17.51,17.53,89400.0,17.0873,17.1165,17.0581,17.0776,89400.0
2008-12-19 15:05:00,17.52,17.55,17.5,17.53,59300.0,17.0678,17.0971,17.0484,17.0776,59300.0
2008-12-19 15:10:00,17.52,17.53,17.47,17.49,99700.0,17.0678,17.0776,17.0191,17.0386,99700.0
2008-12-19 15:15:00,17.49,17.53,17.48,17.5,161700.0,17.0386,17.0776,17.0289,17.0484,161700.0
2008-12-19 15:20:00,17.5,17.58,17.47,17.57,203400.0,17.0484,17.1263,17.0191,17.1165,203400.0
2008-12-19 15:25:00,17.58,17.59,17.48,17.52,175800.0,17.1263,17.136,17.0289,17.0678,175800.0
2008-12-19 15:30:00,17.52,17.55,17.42,17.42,151500.0,17.0678,17.0971,16.9704,16.9704,151500.0
2008-12-19 15:35:00,17.42,17.5,17.41,17.41,119300.0,16.9704,17.0484,16.9607,16.9607,119300.0
2008-12-19 15:40:00,17.41,17.51,17.4,17.45,170900.0,16.9607,17.0581,16.9509,16.9996,170900.0
2008-12-19 15:45:00,17.44,17.51,17.42,17.51,163500.0,16.9899,17.0581,16.9704,17.0581,163500.0
2008-12-19 15:50:00,17.5,17.51,17.41,17.43,334300.0,17.0484,17.0581,16.9607,16.9802,334300.0
2008-12-19 15:55:00,17.43,17.48,16.76,17.43,322200.0,16.9802,17.0289,16.3275,16.9802,322200.0
2008-12-22 09:30:00,17.55,17.55,17.0,17.14,98800.0,17.0971,17.0971,16.5613,16.6976,98800.0
2008-12-22 09:35:00,17.14,17.17,16.86,17.0,144900.0,16.6976,16.7269,16.4249,16.5613,144900.0
2008-12-22 09:40:00,16.99,16.99,16.82,16.98,65500.0,16.5515,16.5515,16.3859,16.5418,65500.0
2008-12-22 09:45:00,16.98,16.98,16.7,16.81,170600.0,16.5418,16.5418,16.269,16.3762,170600.0
2008-12-22 09:50:00,16.81,16.86,16.71,16.71,114100.0,16.3762,16.4249,16.2787,16.2787,114100.0
2008-12-22 09:55:00,16.72,16.72,16.62,16.7,66900.0,16.2885,16.2885,16.1911,16.269,66900.0
2008-12-22 10:00:00,16.69,16.7,16.55,16.62,96400.0,16.2593,16.269,16.1229,16.1911,96400.0
2008-12-22 10:05:00,16.61,16.63,16.55,16.55,100300.0,16.1813,16.2008,16.1229,16.1229,100300.0
2008-12-22 10:10:00,16.55,16.62,16.54,16.61,101500.0,16.1229,16.1911,16.1131,16.1813,101500.0
2008-12-22 10:15:00,16.62,16.76,16.6,16.68,107700.0,16.1911,16.3275,16.1716,16.2495,107700.0
2008-12-22 10:20:00,16.68,16.68,16.62,16.63,73700.0,16.2495,16.2495,16.1911,16.2008,73700.0
2008-12-22 10:25:00,16.63,16.64,16.6,16.63,64800.0,16.2008,16.2105,16.1716,16.2008,64800.0
2008-12-22 10:30:00,16.62,16.69,16.62,16.68,70100.0,16.1911,16.2593,16.1911,16.2495,70100.0
2008-12-22 10:35:00,16.69,16.69,16.6,16.65,38400.0,16.2593,16.2593,16.1716,16.2203,38400.0
2008-12-22 10:40:00,16.66,16.67,16.58,16.67,36400.0,16.23,16.2398,16.1521,16.2398,36400.0
2008-12-22 10:45:00,16.66,16.74,16.66,16.74,34900.0,16.23,16.308,16.23,16.308,34900.0
2008-12-22 10:50:00,16.73,16.74,16.69,16.73,38400.0,16.2982,16.308,16.2593,16.2982,38400.0
2008-12-22 10:55:00,16.73,16.75,16.64,16.66,31700.0,16.2982,16.3177,16.2105,16.23,31700.0
2008-12-22 11:00:00,16.66,16.67,16.57,16.59,43600.0,16.23,16.2398,16.1424,16.1618,43600.0
2008-12-22 11:05:00,16.6,16.66,16.59,16.65,33800.0,16.1716,16.23,16.1618,16.2203,33800.0
2008-12-22 11:10:00,16.64,16.65,16.61,16.61,30400.0,16.2105,16.2203,16.1813,16.1813,30400.0
2008-12-22 11:15:00,16.62,16.63,16.54,16.56,68100.0,16.1911,16.2008,16.1131,16.1326,68100.0
2008-12-22 11:20:00,16.56,16.56,16.4,16.4,86900.0,16.1326,16.1326,15.9767,15.9767,86900.0
2008-12-22 11:25:00,16.4,16.44,16.34,16.36,119600.0,15.9767,16.0157,15.9183,15.9378,119600.0
2008-12-22 11:30:00,16.36,16.37,16.25,16.29,84700.0,15.9378,15.9475,15.8306,15.8696,84700.0
2008-12-22 11:35:00,16.29,16.29,16.21,16.23,64900.0,15.8696,15.8696,15.7916,15.8111,64900.0
2008-12-22 11:40:00,16.23,16.24,16.16,16.19,44700.0,15.8111,15.8209,15.7429,15.7722,44700.0
2008-12-22 11:45:00,16.19,16.27,16.15,16.25,50400.0,15.7722,15.8501,15.7332,15.8306,50400.0
2008-12-22 11:50:00,16.25,16.26,16.17,16.19,48600.0,15.8306,15.8404,15.7527,15.7722,48600.0
2008-12-22 11:55:00,16.19,16.26,16.17,16.26,32900.0,15.7722,15.8404,15.7527,15.8404,32900.0
2008-12-22 12:00:00,16.26,16.26,16.15,16.17,32700.0,15.8404,15.8404,15.7332,15.7527,32700.0
2008-12-22 12:05:00,16.17,16.18,16.04,16.04,131300.0,15.7527,15.7624,15.626,15.626,131300.0
2008-12-22 12:10:00,16.03,16.1,16.03,16.1,37900.0,15.6163,15.6845,15.6163,15.6845,37900.0
2008-12-22 12:15:00,16.1,16.18,16.06,16.18,47800.0,15.6845,15.7624,15.6455,15.7624,47800.0
2008-12-22 12:20:00,16.18,16.21,16.17,16.17,50100.0,15.7624,15.7916,15.7527,15.7527,50100.0
2008-12-22 12:25:00,16.17,16.22,16.17,16.18,41600.0,15.7527,15.8014,15.7527,15.7624,41600.0
2008-12-22 12:30:00,16.18,16.26,16.18,16.19,73100.0,15.7624,15.8404,15.7624,15.7722,73100.0
2008-12-22 12:35:00,16.2,16.26,16.19,16.25,33000.0,15.7819,15.8404,15.7722,15.8306,33000.0
2008-12-22 12:40:00,16.25,16.29,16.25,16.29,18100.0,15.8306,15.8696,15.8306,15.8696,18100.0
2008-12-22 12:45:00,16.29,16.3,16.26,16.3,35300.0,15.8696,15.8793,15.8404,15.8793,35300.0
2008-12-22 12:50:00,16.31,16.37,16.3,16.35,81400.0,15.8891,15.9475,15.8793,15.928,81400.0
2008-12-22 12:55:00,16.35,16.39,16.34,16.37,55300.0,15.928,15.967,15.9183,15.9475,55300.0
2008-12-22 13:00:00,16.38,16.43,16.37,16.43,47900.0,15.9573,16.006,15.9475,16.006,47900.0
2008-12-22 13:05:00,16.43,16.47,16.4,16.42,101400.0,16.006,16.0449,15.9767,15.9962,101400.0
2008-12-22 13:10:00,16.41,16.44,16.37,16.38,39000.0,15.9865,16.0157,15.9475,15.9573,39000.0
2008-12-22 13:15:00,16.38,16.47,16.38,16.43,38700.0,15.9573,16.0449,15.9573,16.006,38700.0
2008-12-22 13:20:00,16.42,16.43,16.38,16.4,25700.0,15.9962,16.006,15.9573,15.9767,25700.0
2008-12-22 13:25:00,16.39,16.42,16.37,16.4,29000.0,15.967,15.9962,15.9475,15.9767,29000.0
2008-12-22 13:30:00,16.41,16.42,16.38,16.39,72100.0,15.9865,15.9962,15.9573,15.967,72100.0
2008-12-22 13:35:00,16.39,16.43,16.37,16.37,33300.0,15.967,16.006,15.9475,15.9475,33300.0
2008-12-22 13:40:00,16.38,16.38,16.35,16.37,19700.0,15.9573,15.9573,15.928,15.9475,19700.0
2008-12-22 13:45:00,16.36,16.38,16.35,16.35,79700.0,15.9378,15.9573,15.928,15.928,79700.0
2008-12-22 13:50:00,16.36,16.4,16.35,16.39,35000.0,15.9378,15.9767,15.928,15.967,35000.0
2008-12-22 13:55:00,16.39,16.42,16.34,16.42,87500.0,15.967,15.9962,15.9183,15.9962,87500.0
2008-12-22 14:00:00,16.42,16.42,16.39,16.4,63700.0,15.9962,15.9962,15.967,15.9767,63700.0
2008-12-22 14:05:00,16.39,16.42,16.37,16.4,60400.0,15.967,15.9962,15.9475,15.9767,60400.0
2008-12-22 14:10:00,16.41,16.41,16.38,16.4,83200.0,15.9865,15.9865,15.9573,15.9767,83200.0
2008-12-22 14:15:00,16.4,16.41,16.35,16.38,207200.0,15.9767,15.9865,15.928,15.9573,207200.0
2008-12-22 14:20:00,16.37,16.38,16.35,16.35,159500.0,15.9475,15.9573,15.928,15.928,159500.0
2008-12-22 14:25:00,16.36,16.37,16.34,16.36,154600.0,15.9378,15.9475,15.9183,15.9378,154600.0
2008-12-22 14:30:00,16.37,16.37,16.34,16.35,91200.0,15.9475,15.9475,15.9183,15.928,91200.0
2008-12-22 14:35:00,16.35,16.36,16.34,16.35,65500.0,15.928,15.9378,15.9183,15.928,65500.0
2008-12-22 14:40:00,16.35,16.36,16.29,16.29,91900.0,15.928,15.9378,15.8696,15.8696,91900.0
2008-12-22 14:45:00,16.29,16.3,16.26,16.3,64800.0,15.8696,15.8793,15.8404,15.8793,64800.0
2008-12-22 14:50:00,16.3,16.33,16.29,16.3,51300.0,15.8793,15.9085,15.8696,15.8793,51300.0
2008-12-22 14:55:00,16.3,16.34,16.29,16.3,90200.0,15.8793,15.9183,15.8696,15.8793,90200.0
2008-12-22 15:00:00,16.3,16.31,16.23,16.23,158200.0,15.8793,15.8891,15.8111,15.8111,158200.0
2008-12-22 15:05:00,16.24,16.27,16.2,16.27,76700.0,15.8209,15.8501,15.7819,15.8501,76700.0
2008-12-22 15:10:00,16.27,16.29,16.19,16.23,131700.0,15.8501,15.8696,15.7722,15.8111,131700.0
2008-12-22 15:15:00,16.23,16.26,16.2,16.2,59900.0,15.8111,15.8404,15.7819,15.7819,59900.0
2008-12-22 15:20:00,16.21,16.24,16.17,16.24,59800.0,15.7916,15.8209,15.7527,15.8209,59800.0
2008-12-22 15:25:00,16.24,16.25,16.15,16.18,86400.0,15.8209,15.8306,15.7332,15.7624,86400.0
2008-12-22 15:30:00,16.18,16.24,16.17,16.23,81600.0,15.7624,15.8209,15.7527,15.8111,81600.0
2008-12-22 15:35:00,16.23,16.32,16.2,16.32,87500.0,15.8111,15.8988,15.7819,15.8988,87500.0
2008-12-22 15:40:00,16.31,16.37,16.27,16.31,120700.0,15.8891,15.9475,15.8501,15.8891,120700.0
2008-12-22 15:45:00,16.31,16.33,16.29,16.3,131500.0,15.8891,15.9085,15.8696,15.8793,131500.0
2008-12-22 15:50:00,16.3,16.41,16.3,16.36,100000.0,15.8793,15.9865,15.8793,15.9378,100000.0
2008-12-22 15:55:00,16.36,16.43,16.31,16.41,326400.0,15.9378,16.006,15.8891,15.9865,326400.0
2008-12-23 09:30:00,16.34,16.71,16.26,16.37,107800.0,15.9183,16.2787,15.8404,15.9475,107800.0
2008-12-23 09:35:00,16.34,16.4,16.22,16.23,42400.0,15.9183,15.9767,15.8014,15.8111,42400.0
2008-12-23 09:40:00,16.23,16.3,16.16,16.27,88600.0,15.8111,15.8793,15.7429,15.8501,88600.0
2008-12-23 09:45:00,16.26,16.33,16.22,16.23,232500.0,15.8404,15.9085,15.8014,15.8111,232500.0
2008-12-23 09:50:00,16.23,16.3,16.23,16.24,144100.0,15.8111,15.8793,15.8111,15.8209,144100.0
2008-12-23 09:55:00,16.24,16.3,16.24,16.28,119100.0,15.8209,15.8793,15.8209,15.8598,119100.0
2008-12-23 10:00:00,16.27,16.45,16.25,16.41,102900.0,15.8501,16.0255,15.8306,15.9865,102900.0
2008-12-23 10:05:00,16.4,16.4,16.27,16.29,122100.0,15.9767,15.9767,15.8501,15.8696,122100.0
2008-12-23 10:10:00,16.3,16.31,16.27,16.31,213700.0,15.8793,15.8891,15.8501,15.8891,213700.0
2008-12-23 10:15:00,16.3,16.32,16.25,16.27,92300.0,15.8793,15.8988,15.8306,15.8501,92300.0
2008-12-23 10:20:00,16.27,16.27,16.25,16.26,116700.0,15.8501,15.8501,15.8306,15.8404,116700.0
2008-12-23 10:25:00,16.26,16.31,16.24,16.31,57700.0,15.8404,15.8891,15.8209,15.8891,57700.0
2008-12-23 10:30:00,16.31,16.34,16.3,16.33,48500.0,15.8891,15.9183,15.8793,15.9085,48500.0
2008-12-23 10:35:00,16.33,16.33,16.3,16.31,45800.0,15.9085,15.9085,15.8793,15.8891,45800.0
2008-12-23 10:40:00,16.3,16.31,16.29,16.3,38400.0,15.8793,15.8891,15.8696,15.8793,38400.0
2008-12-23 10:45:00,16.3,16.35,16.3,16.34,18300.0,15.8793,15.928,15.8793,15.9183,18300.0
2008-12-23 10:50:00,16.34,16.34,16.29,16.29,41800.0,15.9183,15.9183,15.8696,15.8696,41800.0
2008-12-23 10:55:00,16.29,16.3,16.25,16.26,31700.0,15.8696,15.8793,15.8306,15.8404,31700.0
2008-12-23 11:00:00,16.25,16.28,16.21,16.21,79200.0,15.8306,15.8598,15.7916,15.7916,79200.0
2008-12-23 11:05:00,16.21,16.21,16.18,16.19,26000.0,15.7916,15.7916,15.7624,15.7722,26000.0
2008-12-23 11:10:00,16.19,16.22,16.18,16.19,32400.0,15.7722,15.8014,15.7624,15.7722,32400.0
2008-12-23 11:15:00,16.18,16.2,16.18,16.18,33500.0,15.7624,15.7819,15.7624,15.7624,33500.0
2008-12-23 11:20:00,16.18,16.18,16.1,16.17,61100.0,15.7624,15.7624,15.6845,15.7527,61100.0
2008-12-23 11:25:00,16.18,16.18,16.13,16.16,46600.0,15.7624,15.7624,15.7137,15.7429,46600.0
2008-12-23 11:30:00,16.16,16.16,16.14,16.14,26800.0,15.7429,15.7429,15.7235,15.7235,26800.0
2008-12-23 11:35:00,16.14,16.17,16.12,16.13,68000.0,15.7235,15.7527,15.704,15.7137,68000.0
2008-12-23 11:40:00,16.12,16.2,16.12,16.2,52200.0,15.704,15.7819,15.704,15.7819,52200.0
2008-12-23 11:45:00,16.19,16.2,16.18,16.19,34500.0,15.7722,15.7819,15.7624,15.7722,34500.0
2008-12-23 11:50:00,16.2,16.2,16.18,16.19,38300.0,15.7819,15.7819,15.7624,15.7722,38300.0
2008-12-23 11:55:00,16.19,16.2,16.16,16.16,101700.0,15.7722,15.7819,15.7429,15.7429,101700.0
2008-12-23 12:00:00,16.17,16.17,16.03,16.03,48400.0,15.7527,15.7527,15.6163,15.6163,48400.0
2008-12-23 12:05:00,16.03,16.03,15.85,15.93,159800.0,15.6163,15.6163,15.4409,15.5189,159800.0
2008-12-23 12:10:00,15.93,15.94,15.87,15.93,20500.0,15.5189,15.5286,15.4604,15.5189,20500.0
2008-12-23 12:15:00,15.94,15.96,15.9,15.95,47000.0,15.5286,15.5481,15.4896,15.5384,47000.0
2008-12-23 12:20:00,15.94,15.97,15.94,15.97,21300.0,15.5286,15.5578,15.5286,15.5578,21300.0
2008-12-23 12:25:00,15.97,15.97,15.91,15.96,27700.0,15.5578,15.5578,15.4994,15.5481,27700.0
2008-12-23 12:30:00,15.96,16.0,15.91,15.91,53900.0,15.5481,15.5871,15.4994,15.4994,53900.0
2008-12-23 12:35:00,15.92,15.94,15.91,15.91,13900.0,15.5091,15.5286,15.4994,15.4994,13900.0
2008-12-23 12:40:00,15.91,15.94,15.91,15.93,11000.0,15.4994,15.5286,15.4994,15.5189,11000.0
2008-12-23 12:45:00,15.93,15.93,15.86,15.88,52400.0,15.5189,15.5189,15.4507,15.4702,52400.0
2008-12-23 12:50:00,15.89,15.9,15.88,15.9,15600.0,15.4799,15.4896,15.4702,15.4896,15600.0
2008-12-23 12:55:00,15.9,15.9,15.89,15.9,15000.0,15.4896,15.4896,15.4799,15.4896,15000.0
2008-12-23 13:00:00,15.9,15.9,15.89,15.89,29200.0,15.4896,15.4896,15.4799,15.4799,29200.0
2008-12-23 13:05:00,15.9,15.9,15.89,15.89,15400.0,15.4896,15.4896,15.4799,15.4799,15400.0
2008-12-23 13:10:00,15.9,15.9,15.89,15.89,20100.0,15.4896,15.4896,15.4799,15.4799,20100.0
2008-12-23 13:15:00,15.9,15.9,15.89,15.89,8700.0,15.4896,15.4896,15.4799,15.4799,8700.0
2008-12-23 13:20:00,15.9,15.91,15.88,15.88,48700.0,15.4896,15.4994,15.4702,15.4702,48700.0
2008-12-23 13:25:00,15.88,15.89,15.86,15.86,36500.0,15.4702,15.4799,15.4507,15.4507,36500.0
2008-12-23 13:30:00,15.86,15.86,15.77,15.79,113300.0,15.4507,15.4507,15.363,15.3825,113300.0
2008-12-23 13:35:00,15.8,15.8,15.73,15.73,78100.0,15.3922,15.3922,15.324,15.324,78100.0
2008-12-23 13:40:00,15.73,15.78,15.73,15.74,73900.0,15.324,15.3727,15.324,15.3338,73900.0
2008-12-23 13:45:00,15.75,15.75,15.68,15.7,86200.0,15.3435,15.3435,15.2753,15.2948,86200.0
2008-12-23 13:50:00,15.71,15.77,15.7,15.72,108600.0,15.3046,15.363,15.2948,15.3143,108600.0
2008-12-23 13:55:00,15.71,15.85,15.7,15.83,71800.0,15.3046,15.4409,15.2948,15.4215,71800.0
2008-12-23 14:00:00,15.83,15.84,15.75,15.75,36000.0,15.4215,15.4312,15.3435,15.3435,36000.0
2008-12-23 14:05:00,15.76,15.77,15.75,15.76,26000.0,15.3533,15.363,15.3435,15.3533,26000.0
2008-12-23 14:10:00,15.77,15.81,15.76,15.8,29600.0,15.363,15.402,15.3533,15.3922,29600.0
2008-12-23 14:15:00,15.8,15.83,15.79,15.82,13700.0,15.3922,15.4215,15.3825,15.4117,13700.0
2008-12-23 14:20:00,15.83,15.83,15.8,15.82,29500.0,15.4215,15.4215,15.3922,15.4117,29500.0
2008-12-23 14:25:00,15.82,15.83,15.78,15.8,27800.0,15.4117,15.4215,15.3727,15.3922,27800.0
2008-12-23 14:30:00,15.81,15.82,15.68,15.69,61800.0,15.402,15.4117,15.2753,15.2851,61800.0
2008-12-23 14:35:00,15.69,15.69,15.61,15.61,80300.0,15.2851,15.2851,15.2071,15.2071,80300.0
2008-12-23 14:40:00,15.62,15.66,15.59,15.61,67300.0,15.2169,15.2558,15.1876,15.2071,67300.0
2008-12-23 14:45:00,15.61,15.61,15.56,15.6,59800.0,15.2071,15.2071,15.1584,15.1974,59800.0
2008-12-23 14:50:00,15.6,15.72,15.6,15.7,97900.0,15.1974,15.3143,15.1974,15.2948,97900.0
2008-12-23 14:55:00,15.7,15.72,15.68,15.69,95100.0,15.2948,15.3143,15.2753,15.2851,95100.0
2008-12-23 15:00:00,15.69,15.7,15.67,15.68,88600.0,15.2851,15.2948,15.2656,15.2753,88600.0
2008-12-23 15:05:00,15.67,15.7,15.67,15.69,56700.0,15.2656,15.2948,15.2656,15.2851,56700.0
2008-12-23 15:10:00,15.69,15.88,15.69,15.81,187100.0,15.2851,15.4702,15.2851,15.402,187100.0
2008-12-23 15:15:00,15.82,15.86,15.8,15.82,107100.0,15.4117,15.4507,15.3922,15.4117,107100.0
2008-12-23 15:20:00,15.82,15.88,15.75,15.77,135600.0,15.4117,15.4702,15.3435,15.363,135600.0
2008-12-23 15:25:00,15.77,15.85,15.74,15.83,81900.0,15.363,15.4409,15.3338,15.4215,81900.0
2008-12-23 15:30:00,15.83,15.89,15.83,15.86,50200.0,15.4215,15.4799,15.4215,15.4507,50200.0
2008-12-23 15:35:00,15.86,15.87,15.79,15.85,59000.0,15.4507,15.4604,15.3825,15.4409,59000.0
2008-12-23 15:40:00,15.85,15.88,15.81,15.85,158500.0,15.4409,15.4702,15.402,15.4409,158500.0
2008-12-23 15:45:00,15.84,15.85,15.81,15.83,79600.0,15.4312,15.4409,15.402,15.4215,79600.0
2008-12-23 15:50:00,15.84,15.86,15.83,15.85,154300.0,15.4312,15.4507,15.4215,15.4409,154300.0
2008-12-23 15:55:00,15.85,15.9,15.83,15.85,189600.0,15.4409,15.4896,15.4215,15.4409,189600.0
2008-12-24 09:30:00,15.7,15.83,15.65,15.7,62200.0,15.2948,15.4215,15.2461,15.2948,62200.0
2008-12-24 09:35:00,15.7,15.81,15.65,15.81,47400.0,15.2948,15.402,15.2461,15.402,47400.0
2008-12-24 09:40:00,15.79,15.96,15.79,15.93,66700.0,15.3825,15.5481,15.3825,15.5189,66700.0
2008-12-24 09:45:00,15.93,15.94,15.85,15.85,69000.0,15.5189,15.5286,15.4409,15.4409,69000.0
2008-12-24 09:50:00,15.85,15.86,15.84,15.86,33800.0,15.4409,15.4507,15.4312,15.4507,33800.0
2008-12-24 09:55:00,15.86,15.88,15.81,15.83,92500.0,15.4507,15.4702,15.402,15.4215,92500.0
2008-12-24 10:00:00,15.83,15.87,15.79,15.84,62600.0,15.4215,15.4604,15.3825,15.4312,62600.0
2008-12-24 10:05:00,15.85,15.88,15.84,15.88,33300.0,15.4409,15.4702,15.4312,15.4702,33300.0
2008-12-24 10:10:00,15.88,15.88,15.8,15.81,36700.0,15.4702,15.4702,15.3922,15.402,36700.0
2008-12-24 10:15:00,15.81,15.85,15.81,15.84,20300.0,15.402,15.4409,15.402,15.4312,20300.0
2008-12-24 10:20:00,15.84,15.85,15.83,15.85,11000.0,15.4312,15.4409,15.4215,15.4409,11000.0
2008-12-24 10:25:00,15.85,15.89,15.85,15.89,26900.0,15.4409,15.4799,15.4409,15.4799,26900.0
2008-12-24 10:30:00,15.89,15.94,15.88,15.88,77200.0,15.4799,15.5286,15.4702,15.4702,77200.0
2008-12-24 10:35:00,15.88,15.88,15.85,15.86,18300.0,15.4702,15.4702,15.4409,15.4507,18300.0
2008-12-24 10:40:00,15.85,15.86,15.85,15.86,15200.0,15.4409,15.4507,15.4409,15.4507,15200.0
2008-12-24 10:45:00,15.85,15.86,15.84,15.85,40200.0,15.4409,15.4507,15.4312,15.4409,40200.0
2008-12-24 10:50:00,15.85,15.86,15.84,15.84,21500.0,15.4409,15.4507,15.4312,15.4312,21500.0
2008-12-24 10:55:00,15.85,15.85,15.84,15.85,16200.0,15.4409,15.4409,15.4312,15.4409,16200.0
2008-12-24 11:00:00,15.84,15.86,15.78,15.79,85500.0,15.4312,15.4507,15.3727,15.3825,85500.0
2008-12-24 11:05:00,15.79,15.8,15.78,15.78,35900.0,15.3825,15.3922,15.3727,15.3727,35900.0
2008-12-24 11:10:00,15.79,15.79,15.76,15.76,43700.0,15.3825,15.3825,15.3533,15.3533,43700.0
2008-12-24 11:15:00,15.76,15.76,15.71,15.71,51200.0,15.3533,15.3533,15.3046,15.3046,51200.0
2008-12-24 11:20:00,15.71,15.72,15.7,15.71,29400.0,15.3046,15.3143,15.2948,15.3046,29400.0
2008-12-24 11:25:00,15.7,15.71,15.68,15.68,38700.0,15.2948,15.3046,15.2753,15.2753,38700.0
2008-12-24 11:30:00,15.69,15.69,15.67,15.67,15300.0,15.2851,15.2851,15.2656,15.2656,15300.0
2008-12-24 11:35:00,15.68,15.68,15.65,15.65,37500.0,15.2753,15.2753,15.2461,15.2461,37500.0
2008-12-24 11:40:00,15.65,15.69,15.65,15.69,22400.0,15.2461,15.2851,15.2461,15.2851,22400.0
2008-12-24 11:45:00,15.69,15.7,15.68,15.7,25900.0,15.2851,15.2948,15.2753,15.2948,25900.0
2008-12-24 11:50:00,15.7,15.73,15.69,15.72,19600.0,15.2948,15.324,15.2851,15.3143,19600.0
2008-12-24 11:55:00,15.73,15.73,15.72,15.73,9900.0,15.324,15.324,15.3143,15.324,9900.0
2008-12-24 12:00:00,15.73,15.76,15.73,15.76,24000.0,15.324,15.3533,15.324,15.3533,24000.0
2008-12-24 12:05:00,15.75,15.76,15.69,15.69,62200.0,15.3435,15.3533,15.2851,15.2851,62200.0
2008-12-24 12:10:00,15.7,15.7,15.69,15.7,7900.0,15.2948,15.2948,15.2851,15.2948,7900.0
2008-12-24 12:15:00,15.7,15.7,15.69,15.7,12200.0,15.2948,15.2948,15.2851,15.2948,12200.0
2008-12-24 12:20:00,15.69,15.71,15.67,15.7,51700.0,15.2851,15.3046,15.2656,15.2948,51700.0
2008-12-24 12:25:00,15.71,15.74,15.71,15.72,106300.0,15.3046,15.3338,15.3046,15.3143,106300.0
2008-12-24 12:30:00,15.72,15.76,15.72,15.75,33100.0,15.3143,15.3533,15.3143,15.3435,33100.0
2008-12-24 12:35:00,15.76,15.76,15.73,15.73,19600.0,15.3533,15.3533,15.324,15.324,19600.0
2008-12-24 12:40:00,15.73,15.78,15.73,15.75,129000.0,15.324,15.3727,15.324,15.3435,129000.0
2008-12-24 12:45:00,15.75,15.76,15.74,15.76,93100.0,15.3435,15.3533,15.3338,15.3533,93100.0
2008-12-24 12:50:00,15.76,15.8,15.76,15.79,120600.0,15.3533,15.3922,15.3533,15.3825,120600.0
2008-12-24 12:55:00,15.79,15.82,15.77,15.8,116600.0,15.3825,15.4117,15.363,15.3922,116600.0
2008-12-26 09:30:00,15.56,15.99,15.55,15.57,48500.0,15.1584,15.5773,15.1487,15.1682,48500.0
2008-12-26 09:35:00,15.6,15.7,15.58,15.69,36300.0,15.1974,15.2948,15.1779,15.2851,36300.0
2008-12-26 09:40:00,15.69,15.8,15.69,15.74,38500.0,15.2851,15.3922,15.2851,15.3338,38500.0
2008-12-26 09:45:00,15.74,15.75,15.71,15.74,30500.0,15.3338,15.3435,15.3046,15.3338,30500.0
2008-12-26 09:50:00,15.74,15.75,15.67,15.68,30800.0,15.3338,15.3435,15.2656,15.2753,30800.0
2008-12-26 09:55:00,15.67,15.67,15.65,15.65,23100.0,15.2656,15.2656,15.2461,15.2461,23100.0
2008-12-26 10:00:00,15.65,15.66,15.6,15.62,80000.0,15.2461,15.2558,15.1974,15.2169,80000.0
2008-12-26 10:05:00,15.61,15.62,15.58,15.59,21300.0,15.2071,15.2169,15.1779,15.1876,21300.0
2008-12-26 10:10:00,15.59,15.61,15.56,15.61,19000.0,15.1876,15.2071,15.1584,15.2071,19000.0
2008-12-26 10:15:00,15.6,15.65,15.6,15.65,18200.0,15.1974,15.2461,15.1974,15.2461,18200.0
2008-12-26 10:20:00,15.64,15.65,15.64,15.65,6500.0,15.2364,15.2461,15.2364,15.2461,6500.0
2008-12-26 10:25:00,15.65,15.65,15.63,15.65,13700.0,15.2461,15.2461,15.2266,15.2461,13700.0
2008-12-26 10:30:00,15.65,15.65,15.65,15.65,9500.0,15.2461,15.2461,15.2461,15.2461,9500.0
2008-12-26 10:35:00,15.65,15.7,15.64,15.68,72800.0,15.2461,15.2948,15.2364,15.2753,72800.0
2008-12-26 10:40:00,15.68,15.68,15.63,15.64,21400.0,15.2753,15.2753,15.2266,15.2364,21400.0
2008-12-26 10:45:00,15.63,15.63,15.52,15.52,56400.0,15.2266,15.2266,15.1195,15.1195,56400.0
2008-12-26 10:50:00,15.52,15.55,15.47,15.49,156400.0,15.1195,15.1487,15.0707,15.0902,156400.0
2008-12-26 10:55:00,15.48,15.5,15.47,15.49,29400.0,15.0805,15.1,15.0707,15.0902,29400.0
2008-12-26 11:00:00,15.49,15.5,15.39,15.39,95600.0,15.0902,15.1,14.9928,14.9928,95600.0
2008-12-26 11:05:00,15.4,15.48,15.34,15.36,140600.0,15.0026,15.0805,14.9441,14.9636,140600.0
2008-12-26 11:10:00,15.37,15.4,15.36,15.36,47900.0,14.9733,15.0026,14.9636,14.9636,47900.0
2008-12-26 11:15:00,15.37,15.41,15.36,15.4,37500.0,14.9733,15.0123,14.9636,15.0026,37500.0
2008-12-26 11:20:00,15.41,15.43,15.37,15.42,43400.0,15.0123,15.0318,14.9733,15.022,43400.0
2008-12-26 11:25:00,15.41,15.42,15.28,15.32,102700.0,15.0123,15.022,14.8856,14.9246,102700.0
2008-12-26 11:30:00,15.32,15.33,15.29,15.29,37000.0,14.9246,14.9344,14.8954,14.8954,37000.0
2008-12-26 11:35:00,15.3,15.32,15.29,15.31,64100.0,14.9051,14.9246,14.8954,14.9149,64100.0
2008-12-26 11:40:00,15.32,15.33,15.3,15.3,50300.0,14.9246,14.9344,14.9051,14.9051,50300.0
2008-12-26 11:45:00,15.3,15.3,15.28,15.3,39200.0,14.9051,14.9051,14.8856,14.9051,39200.0
2008-12-26 11:50:00,15.29,15.3,15.24,15.25,70500.0,14.8954,14.9051,14.8467,14.8564,70500.0
2008-12-26 11:55:00,15.25,15.27,15.22,15.27,38900.0,14.8564,14.8759,14.8272,14.8759,38900.0
2008-12-26 12:00:00,15.27,15.31,15.27,15.3,34000.0,14.8759,14.9149,14.8759,14.9051,34000.0
2008-12-26 12:05:00,15.29,15.3,15.28,15.29,21500.0,14.8954,14.9051,14.8856,14.8954,21500.0
2008-12-26 12:10:00,15.29,15.3,15.28,15.3,9100.0,14.8954,14.9051,14.8856,14.9051,9100.0
2008-12-26 12:15:00,15.29,15.3,15.27,15.27,20900.0,14.8954,14.9051,14.8759,14.8759,20900.0
2008-12-26 12:20:00,15.26,15.28,15.25,15.25,22100.0,14.8662,14.8856,14.8564,14.8564,22100.0
2008-12-26 12:25:00,15.26,15.26,15.23,15.24,29200.0,14.8662,14.8662,14.8369,14.8467,29200.0
2008-12-26 12:30:00,15.24,15.26,15.21,15.22,52100.0,14.8467,14.8662,14.8175,14.8272,52100.0
2008-12-26 12:35:00,15.22,15.23,15.21,15.22,31000.0,14.8272,14.8369,14.8175,14.8272,31000.0
2008-12-26 12:40:00,15.22,15.24,15.22,15.24,36200.0,14.8272,14.8467,14.8272,14.8467,36200.0
2008-12-26 12:45:00,15.24,15.24,15.21,15.23,48100.0,14.8467,14.8467,14.8175,14.8369,48100.0
2008-12-26 12:50:00,15.23,15.26,15.21,15.25,55700.0,14.8369,14.8662,14.8175,14.8564,55700.0
2008-12-26 12:55:00,15.24,15.25,15.23,15.24,11200.0,14.8467,14.8564,14.8369,14.8467,11200.0
2008-12-26 13:00:00,15.23,15.25,15.22,15.23,16800.0,14.8369,14.8564,14.8272,14.8369,16800.0
2008-12-26 13:05:00,15.23,15.23,15.14,15.15,92000.0,14.8369,14.8369,14.7493,14.759,92000.0
2008-12-26 13:10:00,15.15,15.15,15.14,15.15,48000.0,14.759,14.759,14.7493,14.759,48000.0
2008-12-26 13:15:00,15.15,15.15,15.12,15.12,28200.0,14.759,14.759,14.7298,14.7298,28200.0
2008-12-26 13:20:00,15.12,15.13,15.04,15.06,128700.0,14.7298,14.7395,14.6518,14.6713,128700.0
2008-12-26 13:25:00,15.06,15.12,15.06,15.12,91800.0,14.6713,14.7298,14.6713,14.7298,91800.0
2008-12-26 13:30:00,15.12,15.17,15.12,15.16,64800.0,14.7298,14.7785,14.7298,14.7687,64800.0
2008-12-26 13:35:00,15.16,15.16,15.01,15.11,49000.0,14.7687,14.7687,14.6226,14.72,49000.0
2008-12-26 13:40:00,15.11,15.12,15.08,15.09,63000.0,14.72,14.7298,14.6908,14.7006,63000.0
2008-12-26 13:45:00,15.1,15.14,15.09,15.12,55000.0,14.7103,14.7493,14.7006,14.7298,55000.0
2008-12-26 13:50:00,15.13,15.13,15.12,15.13,9400.0,14.7395,14.7395,14.7298,14.7395,9400.0
2008-12-26 13:55:00,15.13,15.13,15.11,15.13,39100.0,14.7395,14.7395,14.72,14.7395,39100.0
2008-12-26 14:00:00,15.13,15.13,15.11,15.11,29700.0,14.7395,14.7395,14.72,14.72,29700.0
2008-12-26 14:05:00,15.12,15.13,15.12,15.12,21800.0,14.7298,14.7395,14.7298,14.7298,21800.0
2008-12-26 14:10:00,15.12,15.12,15.1,15.11,27600.0,14.7298,14.7298,14.7103,14.72,27600.0
2008-12-26 14:15:00,15.11,15.19,15.11,15.19,141900.0,14.72,14.798,14.72,14.798,141900.0
2008-12-26 14:20:00,15.19,15.29,15.19,15.29,270800.0,14.798,14.8954,14.798,14.8954,270800.0
2008-12-26 14:25:00,15.3,15.33,15.28,15.28,146200.0,14.9051,14.9344,14.8856,14.8856,146200.0
2008-12-26 14:30:00,15.28,15.33,15.26,15.31,62600.0,14.8856,14.9344,14.8662,14.9149,62600.0
2008-12-26 14:35:00,15.31,15.31,15.26,15.26,24200.0,14.9149,14.9149,14.8662,14.8662,24200.0
2008-12-26 14:40:00,15.27,15.36,15.26,15.35,106200.0,14.8759,14.9636,14.8662,14.9538,106200.0
2008-12-26 14:45:00,15.35,15.38,15.33,15.35,113200.0,14.9538,14.9831,14.9344,14.9538,113200.0
2008-12-26 14:50:00,15.35,15.36,15.32,15.34,78200.0,14.9538,14.9636,14.9246,14.9441,78200.0
2008-12-26 14:55:00,15.34,15.35,15.32,15.35,100700.0,14.9441,14.9538,14.9246,14.9538,100700.0
2008-12-26 15:00:00,15.35,15.37,15.32,15.35,52000.0,14.9538,14.9733,14.9246,14.9538,52000.0
2008-12-26 15:05:00,15.36,15.38,15.35,15.35,87200.0,14.9636,14.9831,14.9538,14.9538,87200.0
2008-12-26 15:10:00,15.36,15.36,15.34,15.34,16900.0,14.9636,14.9636,14.9441,14.9441,16900.0
2008-12-26 15:15:00,15.34,15.36,15.33,15.35,56500.0,14.9441,14.9636,14.9344,14.9538,56500.0
2008-12-26 15:20:00,15.36,15.36,15.32,15.32,30200.0,14.9636,14.9636,14.9246,14.9246,30200.0
2008-12-26 15:25:00,15.32,15.34,15.3,15.3,106400.0,14.9246,14.9441,14.9051,14.9051,106400.0
2008-12-26 15:30:00,15.3,15.37,15.3,15.35,146400.0,14.9051,14.9733,14.9051,14.9538,146400.0
2008-12-26 15:35:00,15.36,15.36,15.34,15.35,83800.0,14.9636,14.9636,14.9441,14.9538,83800.0
2008-12-26 15:40:00,15.35,15.36,15.33,15.34,105600.0,14.9538,14.9636,14.9344,14.9441,105600.0
2008-12-26 15:45:00,15.34,15.35,15.32,15.34,106300.0,14.9441,14.9538,14.9246,14.9441,106300.0
2008-12-26 15:50:00,15.34,15.35,15.32,15.32,106200.0,14.9441,14.9538,14.9246,14.9246,106200.0
2008-12-26 15:55:00,15.32,15.35,15.3,15.33,176700.0,14.9246,14.9538,14.9051,14.9344,176700.0
2008-12-29 09:30:00,15.31,15.32,15.23,15.26,54900.0,14.9149,14.9246,14.8369,14.8662,54900.0
2008-12-29 09:35:00,15.26,15.26,15.24,15.26,22900.0,14.8662,14.8662,14.8467,14.8662,22900.0
2008-12-29 09:40:00,15.26,15.26,15.2,15.23,50400.0,14.8662,14.8662,14.8077,14.8369,50400.0
2008-12-29 09:45:00,15.23,15.28,15.22,15.28,48400.0,14.8369,14.8856,14.8272,14.8856,48400.0
2008-12-29 09:50:00,15.28,15.39,15.28,15.32,90900.0,14.8856,14.9928,14.8856,14.9246,90900.0
2008-12-29 09:55:00,15.32,15.33,15.21,15.21,53300.0,14.9246,14.9344,14.8175,14.8175,53300.0
2008-12-29 10:00:00,15.22,15.22,15.09,15.11,120900.0,14.8272,14.8272,14.7006,14.72,120900.0
2008-12-29 10:05:00,15.11,15.11,15.02,15.04,109800.0,14.72,14.72,14.6324,14.6518,109800.0
2008-12-29 10:10:00,15.03,15.06,14.97,14.99,144200.0,14.6421,14.6713,14.5836,14.6031,144200.0
2008-12-29 10:15:00,14.99,15.0,14.87,14.97,143300.0,14.6031,14.6129,14.4862,14.5836,143300.0
2008-12-29 10:20:00,14.96,14.99,14.93,14.96,67800.0,14.5739,14.6031,14.5447,14.5739,67800.0
2008-12-29 10:25:00,14.95,14.95,14.87,14.94,83500.0,14.5642,14.5642,14.4862,14.5544,83500.0
2008-12-29 10:30:00,14.94,14.97,14.91,14.97,38200.0,14.5544,14.5836,14.5252,14.5836,38200.0
2008-12-29 10:35:00,14.98,15.02,14.96,15.01,54100.0,14.5934,14.6324,14.5739,14.6226,54100.0
2008-12-29 10:40:00,15.01,15.04,14.92,14.92,45100.0,14.6226,14.6518,14.5349,14.5349,45100.0
2008-12-29 10:45:00,14.92,14.93,14.9,14.91,28800.0,14.5349,14.5447,14.5155,14.5252,28800.0
2008-12-29 10:50:00,14.9,14.9,14.88,14.9,31300.0,14.5155,14.5155,14.496,14.5155,31300.0
2008-12-29 10:55:00,14.9,14.97,14.9,14.97,49700.0,14.5155,14.5836,14.5155,14.5836,49700.0
2008-12-29 11:00:00,14.96,15.03,14.94,15.01,96000.0,14.5739,14.6421,14.5544,14.6226,96000.0
2008-12-29 11:05:00,15.02,15.02,14.9,14.91,62600.0,14.6324,14.6324,14.5155,14.5252,62600.0
2008-12-29 11:10:00,14.91,14.91,14.85,14.89,88100.0,14.5252,14.5252,14.4667,14.5057,88100.0
2008-12-29 11:15:00,14.88,14.94,14.88,14.9,31800.0,14.496,14.5544,14.496,14.5155,31800.0
2008-12-29 11:20:00,14.9,14.92,14.89,14.9,42600.0,14.5155,14.5349,14.5057,14.5155,42600.0
2008-12-29 11:25:00,14.9,14.97,14.9,14.97,52800.0,14.5155,14.5836,14.5155,14.5836,52800.0
2008-12-29 11:30:00,14.96,14.97,14.94,14.95,60800.0,14.5739,14.5836,14.5544,14.5642,60800.0
2008-12-29 11:35:00,14.95,14.97,14.94,14.95,63600.0,14.5642,14.5836,14.5544,14.5642,63600.0
2008-12-29 11:40:00,14.94,14.95,14.89,14.91,34900.0,14.5544,14.5642,14.5057,14.5252,34900.0
2008-12-29 11:45:00,14.91,14.99,14.9,14.99,112000.0,14.5252,14.6031,14.5155,14.6031,112000.0
2008-12-29 11:50:00,14.99,15.0,14.95,14.97,88300.0,14.6031,14.6129,14.5642,14.5836,88300.0
2008-12-29 11:55:00,14.97,15.02,14.97,15.01,56100.0,14.5836,14.6324,14.5836,14.6226,56100.0
2008-12-29 12:00:00,15.02,15.07,15.02,15.05,64800.0,14.6324,14.6811,14.6324,14.6616,64800.0
2008-12-29 12:05:00,15.05,15.07,15.04,15.07,30700.0,14.6616,14.6811,14.6518,14.6811,30700.0
2008-12-29 12:10:00,15.06,15.07,15.05,15.07,28500.0,14.6713,14.6811,14.6616,14.6811,28500.0
2008-12-29 12:15:00,15.06,15.07,15.05,15.06,18900.0,14.6713,14.6811,14.6616,14.6713,18900.0
2008-12-29 12:20:00,15.06,15.09,15.05,15.07,28300.0,14.6713,14.7006,14.6616,14.6811,28300.0
2008-12-29 12:25:00,15.07,15.08,15.05,15.06,38200.0,14.6811,14.6908,14.6616,14.6713,38200.0
2008-12-29 12:30:00,15.06,15.06,15.05,15.06,25900.0,14.6713,14.6713,14.6616,14.6713,25900.0
2008-12-29 12:35:00,15.05,15.06,15.05,15.05,10600.0,14.6616,14.6713,14.6616,14.6616,10600.0
2008-12-29 12:40:00,15.06,15.06,15.05,15.05,14900.0,14.6713,14.6713,14.6616,14.6616,14900.0
2008-12-29 12:45:00,15.04,15.05,15.0,15.0,15600.0,14.6518,14.6616,14.6129,14.6129,15600.0
2008-12-29 12:50:00,15.01,15.03,15.0,15.03,29500.0,14.6226,14.6421,14.6129,14.6421,29500.0
2008-12-29 12:55:00,15.02,15.03,14.98,14.98,28800.0,14.6324,14.6421,14.5934,14.5934,28800.0
2008-12-29 13:00:00,14.98,14.98,14.94,14.95,54500.0,14.5934,14.5934,14.5544,14.5642,54500.0
2008-12-29 13:05:00,14.95,15.0,14.94,15.0,70000.0,14.5642,14.6129,14.5544,14.6129,70000.0
2008-12-29 13:10:00,14.99,15.0,14.99,15.0,20500.0,14.6031,14.6129,14.6031,14.6129,20500.0
2008-12-29 13:15:00,14.99,15.0,14.98,14.98,62300.0,14.6031,14.6129,14.5934,14.5934,62300.0
2008-12-29 13:20:00,14.98,14.99,14.96,14.96,19100.0,14.5934,14.6031,14.5739,14.5739,19100.0
2008-12-29 13:25:00,14.96,14.96,14.89,14.9,59200.0,14.5739,14.5739,14.5057,14.5155,59200.0
2008-12-29 13:30:00,14.9,14.92,14.9,14.91,42200.0,14.5155,14.5349,14.5155,14.5252,42200.0
2008-12-29 13:35:00,14.9,14.91,14.87,14.89,47300.0,14.5155,14.5252,14.4862,14.5057,47300.0
2008-12-29 13:40:00,14.89,14.9,14.89,14.9,19200.0,14.5057,14.5155,14.5057,14.5155,19200.0
2008-12-29 13:45:00,14.9,14.9,14.89,14.9,21000.0,14.5155,14.5155,14.5057,14.5155,21000.0
2008-12-29 13:50:00,14.9,14.94,14.9,14.93,46700.0,14.5155,14.5544,14.5155,14.5447,46700.0
2008-12-29 13:55:00,14.93,14.95,14.93,14.93,27200.0,14.5447,14.5642,14.5447,14.5447,27200.0
2008-12-29 14:00:00,14.94,14.94,14.9,14.91,37300.0,14.5544,14.5544,14.5155,14.5252,37300.0
2008-12-29 14:05:00,14.9,14.91,14.87,14.88,91300.0,14.5155,14.5252,14.4862,14.496,91300.0
2008-12-29 14:10:00,14.88,14.88,14.84,14.85,38300.0,14.496,14.496,14.457,14.4667,38300.0
2008-12-29 14:15:00,14.85,14.87,14.79,14.86,91200.0,14.4667,14.4862,14.4083,14.4765,91200.0
2008-12-29 14:20:00,14.86,14.88,14.86,14.86,10900.0,14.4765,14.496,14.4765,14.4765,10900.0
2008-12-29 14:25:00,14.86,14.89,14.84,14.89,29000.0,14.4765,14.5057,14.457,14.5057,29000.0
2008-12-29 14:30:00,14.89,14.89,14.87,14.89,25200.0,14.5057,14.5057,14.4862,14.5057,25200.0
2008-12-29 14:35:00,14.9,14.91,14.87,14.87,48800.0,14.5155,14.5252,14.4862,14.4862,48800.0
2008-12-29 14:40:00,14.87,14.91,14.87,14.91,17100.0,14.4862,14.5252,14.4862,14.5252,17100.0
2008-12-29 14:45:00,14.9,14.9,14.88,14.89,35500.0,14.5155,14.5155,14.496,14.5057,35500.0
2008-12-29 14:50:00,14.9,14.9,14.88,14.9,35400.0,14.5155,14.5155,14.496,14.5155,35400.0
2008-12-29 14:55:00,14.9,14.97,14.9,14.95,43900.0,14.5155,14.5836,14.5155,14.5642,43900.0
2008-12-29 15:00:00,14.95,14.97,14.92,14.96,66700.0,14.5642,14.5836,14.5349,14.5739,66700.0
2008-12-29 15:05:00,14.97,15.06,14.96,15.06,54700.0,14.5836,14.6713,14.5739,14.6713,54700.0
2008-12-29 15:10:00,15.06,15.09,15.05,15.06,88200.0,14.6713,14.7006,14.6616,14.6713,88200.0
2008-12-29 15:15:00,15.07,15.12,15.07,15.07,161800.0,14.6811,14.7298,14.6811,14.6811,161800.0
2008-12-29 15:20:00,15.07,15.08,15.01,15.03,70200.0,14.6811,14.6908,14.6226,14.6421,70200.0
2008-12-29 15:25:00,15.03,15.03,15.01,15.01,13600.0,14.6421,14.6421,14.6226,14.6226,13600.0
2008-12-29 15:30:00,15.01,15.04,14.99,15.03,41100.0,14.6226,14.6518,14.6031,14.6421,41100.0
2008-12-29 15:35:00,15.03,15.05,15.0,15.05,54200.0,14.6421,14.6616,14.6129,14.6616,54200.0
2008-12-29 15:40:00,15.05,15.1,15.05,15.09,60200.0,14.6616,14.7103,14.6616,14.7006,60200.0
2008-12-29 15:45:00,15.08,15.1,15.08,15.09,36000.0,14.6908,14.7103,14.6908,14.7006,36000.0
2008-12-29 15:50:00,15.08,15.1,15.05,15.06,53600.0,14.6908,14.7103,14.6616,14.6713,53600.0
2008-12-29 15:55:00,15.06,15.12,15.05,15.11,138500.0,14.6713,14.7298,14.6616,14.72,138500.0
2008-12-30 09:30:00,15.01,15.12,15.0,15.05,68100.0,14.6226,14.7298,14.6129,14.6616,68100.0
2008-12-30 09:35:00,15.03,15.13,14.96,15.07,183700.0,14.6421,14.7395,14.5739,14.6811,183700.0
2008-12-30 09:40:00,15.06,15.16,15.02,15.12,53900.0,14.6713,14.7687,14.6324,14.7298,53900.0
2008-12-30 09:45:00,15.13,15.26,15.13,15.26,107300.0,14.7395,14.8662,14.7395,14.8662,107300.0
2008-12-30 09:50:00,15.26,15.37,15.25,15.29,129800.0,14.8662,14.9733,14.8564,14.8954,129800.0
2008-12-30 09:55:00,15.29,15.32,15.2,15.22,76400.0,14.8954,14.9246,14.8077,14.8272,76400.0
2008-12-30 10:00:00,15.22,15.28,15.15,15.28,41400.0,14.8272,14.8856,14.759,14.8856,41400.0
2008-12-30 10:05:00,15.29,15.3,15.21,15.27,42400.0,14.8954,14.9051,14.8175,14.8759,42400.0
2008-12-30 10:10:00,15.27,15.33,15.27,15.3,36400.0,14.8759,14.9344,14.8759,14.9051,36400.0
2008-12-30 10:15:00,15.3,15.35,15.3,15.33,32800.0,14.9051,14.9538,14.9051,14.9344,32800.0
2008-12-30 10:20:00,15.34,15.47,15.33,15.44,79600.0,14.9441,15.0707,14.9344,15.0415,79600.0
2008-12-30 10:25:00,15.44,15.48,15.39,15.43,124900.0,15.0415,15.0805,14.9928,15.0318,124900.0
2008-12-30 10:30:00,15.43,15.5,15.39,15.44,86200.0,15.0318,15.1,14.9928,15.0415,86200.0
2008-12-30 10:35:00,15.44,15.44,15.41,15.42,40900.0,15.0415,15.0415,15.0123,15.022,40900.0
2008-12-30 10:40:00,15.42,15.42,15.39,15.39,49500.0,15.022,15.022,14.9928,14.9928,49500.0
2008-12-30 10:45:00,15.39,15.42,15.38,15.42,43000.0,14.9928,15.022,14.9831,15.022,43000.0
2008-12-30 10:50:00,15.42,15.42,15.4,15.4,17200.0,15.022,15.022,15.0026,15.0026,17200.0
2008-12-30 10:55:00,15.4,15.45,15.39,15.44,40700.0,15.0026,15.0513,14.9928,15.0415,40700.0
2008-12-30 11:00:00,15.45,15.45,15.41,15.42,17600.0,15.0513,15.0513,15.0123,15.022,17600.0
2008-12-30 11:05:00,15.42,15.45,15.42,15.43,20900.0,15.022,15.0513,15.022,15.0318,20900.0
2008-12-30 11:10:00,15.43,15.5,15.38,15.47,83400.0,15.0318,15.1,14.9831,15.0707,83400.0
2008-12-30 11:15:00,15.46,15.47,15.42,15.42,23300.0,15.061,15.0707,15.022,15.022,23300.0
2008-12-30 11:20:00,15.42,15.42,15.39,15.41,44100.0,15.022,15.022,14.9928,15.0123,44100.0
2008-12-30 11:25:00,15.41,15.41,15.39,15.4,34800.0,15.0123,15.0123,14.9928,15.0026,34800.0
2008-12-30 11:30:00,15.41,15.46,15.41,15.44,36900.0,15.0123,15.061,15.0123,15.0415,36900.0
2008-12-30 11:35:00,15.45,15.48,15.44,15.47,21700.0,15.0513,15.0805,15.0415,15.0707,21700.0
2008-12-30 11:40:00,15.47,15.58,15.46,15.58,108900.0,15.0707,15.1779,15.061,15.1779,108900.0
2008-12-30 11:45:00,15.58,15.59,15.49,15.49,80700.0,15.1779,15.1876,15.0902,15.0902,80700.0
2008-12-30 11:50:00,15.5,15.5,15.48,15.5,31600.0,15.1,15.1,15.0805,15.1,31600.0
2008-12-30 11:55:00,15.5,15.5,15.42,15.43,66300.0,15.1,15.1,15.022,15.0318,66300.0
2008-12-30 12:00:00,15.43,15.44,15.4,15.41,66500.0,15.0318,15.0415,15.0026,15.0123,66500.0
2008-12-30 12:05:00,15.41,15.41,15.37,15.38,41700.0,15.0123,15.0123,14.9733,14.9831,41700.0
2008-12-30 12:10:00,15.38,15.38,15.35,15.35,13600.0,14.9831,14.9831,14.9538,14.9538,13600.0
2008-12-30 12:15:00,15.35,15.35,15.32,15.33,42400.0,14.9538,14.9538,14.9246,14.9344,42400.0
2008-12-30 12:20:00,15.34,15.34,15.29,15.29,32000.0,14.9441,14.9441,14.8954,14.8954,32000.0
2008-12-30 12:25:00,15.29,15.35,15.28,15.34,21800.0,14.8954,14.9538,14.8856,14.9441,21800.0
2008-12-30 12:30:00,15.35,15.36,15.29,15.3,39000.0,14.9538,14.9636,14.8954,14.9051,39000.0
2008-12-30 12:35:00,15.29,15.3,15.26,15.27,23600.0,14.8954,14.9051,14.8662,14.8759,23600.0
2008-12-30 12:40:00,15.25,15.31,15.24,15.3,29800.0,14.8564,14.9149,14.8467,14.9051,29800.0
2008-12-30 12:45:00,15.3,15.31,15.25,15.26,15500.0,14.9051,14.9149,14.8564,14.8662,15500.0
2008-12-30 12:50:00,15.26,15.3,15.25,15.29,14900.0,14.8662,14.9051,14.8564,14.8954,14900.0
2008-12-30 12:55:00,15.29,15.31,15.27,15.3,19700.0,14.8954,14.9149,14.8759,14.9051,19700.0
2008-12-30 13:00:00,15.3,15.3,15.28,15.29,11100.0,14.9051,14.9051,14.8856,14.8954,11100.0
2008-12-30 13:05:00,15.29,15.29,15.28,15.29,7400.0,14.8954,14.8954,14.8856,14.8954,7400.0
2008-12-30 13:10:00,15.29,15.29,15.26,15.26,13700.0,14.8954,14.8954,14.8662,14.8662,13700.0
2008-12-30 13:15:00,15.26,15.26,15.23,15.23,19800.0,14.8662,14.8662,14.8369,14.8369,19800.0
2008-12-30 13:20:00,15.23,15.23,15.22,15.22,16000.0,14.8369,14.8369,14.8272,14.8272,16000.0
2008-12-30 13:25:00,15.23,15.27,15.22,15.27,28800.0,14.8369,14.8759,14.8272,14.8759,28800.0
2008-12-30 13:30:00,15.27,15.27,15.25,15.25,15100.0,14.8759,14.8759,14.8564,14.8564,15100.0
2008-12-30 13:35:00,15.26,15.27,15.25,15.27,13900.0,14.8662,14.8759,14.8564,14.8759,13900.0
2008-12-30 13:40:00,15.27,15.28,15.26,15.28,21800.0,14.8759,14.8856,14.8662,14.8856,21800.0
2008-12-30 13:45:00,15.28,15.31,15.27,15.31,15700.0,14.8856,14.9149,14.8759,14.9149,15700.0
2008-12-30 13:50:00,15.31,15.33,15.31,15.32,13700.0,14.9149,14.9344,14.9149,14.9246,13700.0
2008-12-30 13:55:00,15.33,15.33,15.31,15.31,12300.0,14.9344,14.9344,14.9149,14.9149,12300.0
2008-12-30 14:00:00,15.31,15.32,15.27,15.27,23600.0,14.9149,14.9246,14.8759,14.8759,23600.0
2008-12-30 14:05:00,15.27,15.3,15.27,15.3,14800.0,14.8759,14.9051,14.8759,14.9051,14800.0
2008-12-30 14:10:00,15.3,15.3,15.29,15.29,5000.0,14.9051,14.9051,14.8954,14.8954,5000.0
2008-12-30 14:15:00,15.29,15.31,15.29,15.3,12100.0,14.8954,14.9149,14.8954,14.9051,12100.0
2008-12-30 14:20:00,15.31,15.31,15.3,15.31,7800.0,14.9149,14.9149,14.9051,14.9149,7800.0
2008-12-30 14:25:00,15.31,15.35,15.3,15.35,20900.0,14.9149,14.9538,14.9051,14.9538,20900.0
2008-12-30 14:30:00,15.34,15.35,15.34,15.34,19600.0,14.9441,14.9538,14.9441,14.9441,19600.0
2008-12-30 14:35:00,15.34,15.36,15.34,15.36,21600.0,14.9441,14.9636,14.9441,14.9636,21600.0
2008-12-30 14:40:00,15.35,15.36,15.34,15.36,37500.0,14.9538,14.9636,14.9441,14.9636,37500.0
2008-12-30 14:45:00,15.35,15.36,15.33,15.34,19700.0,14.9538,14.9636,14.9344,14.9441,19700.0
2008-12-30 14:50:00,15.34,15.34,15.32,15.33,15900.0,14.9441,14.9441,14.9246,14.9344,15900.0
2008-12-30 14:55:00,15.33,15.34,15.32,15.32,19500.0,14.9344,14.9441,14.9246,14.9246,19500.0
2008-12-30 15:00:00,15.32,15.34,15.32,15.33,19600.0,14.9246,14.9441,14.9246,14.9344,19600.0
2008-12-30 15:05:00,15.33,15.34,15.29,15.31,52700.0,14.9344,14.9441,14.8954,14.9149,52700.0
2008-12-30 15:10:00,15.29,15.3,15.26,15.27,33400.0,14.8954,14.9051,14.8662,14.8759,33400.0
2008-12-30 15:15:00,15.27,15.31,15.26,15.3,34700.0,14.8759,14.9149,14.8662,14.9051,34700.0
2008-12-30 15:20:00,15.3,15.31,15.27,15.27,28900.0,14.9051,14.9149,14.8759,14.8759,28900.0
2008-12-30 15:25:00,15.27,15.28,15.26,15.27,60200.0,14.8759,14.8856,14.8662,14.8759,60200.0
2008-12-30 15:30:00,15.26,15.28,15.26,15.28,31800.0,14.8662,14.8856,14.8662,14.8856,31800.0
2008-12-30 15:35:00,15.28,15.28,15.25,15.26,99900.0,14.8856,14.8856,14.8564,14.8662,99900.0
2008-12-30 15:40:00,15.25,15.29,15.25,15.28,74500.0,14.8564,14.8954,14.8564,14.8856,74500.0
2008-12-30 15:45:00,15.29,15.32,15.25,15.29,109100.0,14.8954,14.9246,14.8564,14.8954,109100.0
2008-12-30 15:50:00,15.28,15.34,15.26,15.33,177900.0,14.8856,14.9441,14.8662,14.9344,177900.0
2008-12-30 15:55:00,15.32,15.36,15.32,15.34,192300.0,14.9246,14.9636,14.9246,14.9441,192300.0
2008-12-31 09:30:00,15.14,15.4,15.14,15.33,52200.0,14.7493,15.0026,14.7493,14.9344,52200.0
2008-12-31 09:35:00,15.33,15.47,15.33,15.47,50700.0,14.9344,15.0707,14.9344,15.0707,50700.0
2008-12-31 09:40:00,15.47,15.56,15.47,15.5,74500.0,15.0707,15.1584,15.0707,15.1,74500.0
2008-12-31 09:45:00,15.5,15.53,15.48,15.48,98700.0,15.1,15.1292,15.0805,15.0805,98700.0
2008-12-31 09:50:00,15.47,15.5,15.44,15.5,60200.0,15.0707,15.1,15.0415,15.1,60200.0
2008-12-31 09:55:00,15.49,15.57,15.49,15.52,78700.0,15.0902,15.1682,15.0902,15.1195,78700.0
2008-12-31 10:00:00,15.52,15.66,15.52,15.66,158400.0,15.1195,15.2558,15.1195,15.2558,158400.0
2008-12-31 10:05:00,15.66,15.7,15.63,15.69,91400.0,15.2558,15.2948,15.2266,15.2851,91400.0
2008-12-31 10:10:00,15.69,15.81,15.69,15.69,167900.0,15.2851,15.402,15.2851,15.2851,167900.0
2008-12-31 10:15:00,15.68,15.72,15.62,15.62,51700.0,15.2753,15.3143,15.2169,15.2169,51700.0
2008-12-31 10:20:00,15.62,15.81,15.6,15.81,92300.0,15.2169,15.402,15.1974,15.402,92300.0
2008-12-31 10:25:00,15.81,15.83,15.79,15.81,70000.0,15.402,15.4215,15.3825,15.402,70000.0
2008-12-31 10:30:00,15.81,15.84,15.8,15.82,61100.0,15.402,15.4312,15.3922,15.4117,61100.0
2008-12-31 10:35:00,15.82,15.85,15.8,15.83,89700.0,15.4117,15.4409,15.3922,15.4215,89700.0
2008-12-31 10:40:00,15.84,15.87,15.83,15.84,40800.0,15.4312,15.4604,15.4215,15.4312,40800.0
2008-12-31 10:45:00,15.83,15.84,15.8,15.81,51000.0,15.4215,15.4312,15.3922,15.402,51000.0
2008-12-31 10:50:00,15.81,15.85,15.8,15.85,36900.0,15.402,15.4409,15.3922,15.4409,36900.0
2008-12-31 10:55:00,15.86,15.86,15.79,15.81,108700.0,15.4507,15.4507,15.3825,15.402,108700.0
2008-12-31 11:00:00,15.81,15.84,15.78,15.8,100000.0,15.402,15.4312,15.3727,15.3922,100000.0
2008-12-31 11:05:00,15.8,15.83,15.79,15.81,33400.0,15.3922,15.4215,15.3825,15.402,33400.0
2008-12-31 11:10:00,15.81,15.82,15.8,15.82,36900.0,15.402,15.4117,15.3922,15.4117,36900.0
2008-12-31 11:15:00,15.82,15.89,15.82,15.89,21600.0,15.4117,15.4799,15.4117,15.4799,21600.0
2008-12-31 11:20:00,15.89,15.9,15.88,15.9,31400.0,15.4799,15.4896,15.4702,15.4896,31400.0
2008-12-31 11:25:00,15.9,15.93,15.88,15.89,42700.0,15.4896,15.5189,15.4702,15.4799,42700.0
2008-12-31 11:30:00,15.89,15.89,15.87,15.88,40200.0,15.4799,15.4799,15.4604,15.4702,40200.0
2008-12-31 11:35:00,15.88,15.88,15.82,15.84,27800.0,15.4702,15.4702,15.4117,15.4312,27800.0
2008-12-31 11:40:00,15.83,15.85,15.8,15.81,28400.0,15.4215,15.4409,15.3922,15.402,28400.0
2008-12-31 11:45:00,15.81,15.84,15.8,15.84,55900.0,15.402,15.4312,15.3922,15.4312,55900.0
2008-12-31 11:50:00,15.84,15.84,15.8,15.81,42200.0,15.4312,15.4312,15.3922,15.402,42200.0
2008-12-31 11:55:00,15.81,15.84,15.8,15.84,27900.0,15.402,15.4312,15.3922,15.4312,27900.0
2008-12-31 12:00:00,15.85,15.9,15.85,15.86,36800.0,15.4409,15.4896,15.4409,15.4507,36800.0
2008-12-31 12:05:00,15.85,15.85,15.84,15.84,11000.0,15.4409,15.4409,15.4312,15.4312,11000.0
2008-12-31 12:10:00,15.84,15.85,15.83,15.84,14600.0,15.4312,15.4409,15.4215,15.4312,14600.0
2008-12-31 12:15:00,15.84,15.85,15.82,15.82,21900.0,15.4312,15.4409,15.4117,15.4117,21900.0
2008-12-31 12:20:00,15.82,15.82,15.8,15.81,33200.0,15.4117,15.4117,15.3922,15.402,33200.0
2008-12-31 12:25:00,15.8,15.82,15.8,15.81,12000.0,15.3922,15.4117,15.3922,15.402,12000.0
2008-12-31 12:30:00,15.81,15.87,15.81,15.86,80600.0,15.402,15.4604,15.402,15.4507,80600.0
2008-12-31 12:35:00,15.85,15.86,15.84,15.85,32600.0,15.4409,15.4507,15.4312,15.4409,32600.0
2008-12-31 12:40:00,15.84,15.88,15.84,15.86,52600.0,15.4312,15.4702,15.4312,15.4507,52600.0
2008-12-31 12:45:00,15.86,15.93,15.86,15.93,66300.0,15.4507,15.5189,15.4507,15.5189,66300.0
2008-12-31 12:50:00,15.92,15.97,15.92,15.97,60900.0,15.5091,15.5578,15.5091,15.5578,60900.0
2008-12-31 12:55:00,15.96,15.97,15.94,15.94,37100.0,15.5481,15.5578,15.5286,15.5286,37100.0
2008-12-31 13:00:00,15.94,15.94,15.91,15.91,10700.0,15.5286,15.5286,15.4994,15.4994,10700.0
2008-12-31 13:05:00,15.91,15.91,15.86,15.86,17400.0,15.4994,15.4994,15.4507,15.4507,17400.0
2008-12-31 13:10:00,15.86,15.87,15.82,15.87,26100.0,15.4507,15.4604,15.4117,15.4604,26100.0
2008-12-31 13:15:00,15.87,15.92,15.87,15.91,40900.0,15.4604,15.5091,15.4604,15.4994,40900.0
2008-12-31 13:20:00,15.91,15.92,15.89,15.89,36800.0,15.4994,15.5091,15.4799,15.4799,36800.0
2008-12-31 13:25:00,15.89,15.9,15.85,15.85,74100.0,15.4799,15.4896,15.4409,15.4409,74100.0
2008-12-31 13:30:00,15.84,15.85,15.81,15.81,30600.0,15.4312,15.4409,15.402,15.402,30600.0
2008-12-31 13:35:00,15.82,15.85,15.81,15.85,8900.0,15.4117,15.4409,15.402,15.4409,8900.0
2008-12-31 13:40:00,15.84,15.85,15.83,15.83,7700.0,15.4312,15.4409,15.4215,15.4215,7700.0
2008-12-31 13:45:00,15.84,15.84,15.82,15.82,10000.0,15.4312,15.4312,15.4117,15.4117,10000.0
2008-12-31 13:50:00,15.82,15.83,15.79,15.8,15300.0,15.4117,15.4215,15.3825,15.3922,15300.0
2008-12-31 13:55:00,15.8,15.94,15.79,15.9,88100.0,15.3922,15.5286,15.3825,15.4896,88100.0
2008-12-31 14:00:00,15.9,15.99,15.89,15.96,83500.0,15.4896,15.5773,15.4799,15.5481,83500.0
2008-12-31 14:05:00,15.96,16.0,15.91,15.91,77000.0,15.5481,15.5871,15.4994,15.4994,77000.0
2008-12-31 14:10:00,15.92,15.92,15.86,15.86,111100.0,15.5091,15.5091,15.4507,15.4507,111100.0
2008-12-31 14:15:00,15.86,15.87,15.82,15.85,107200.0,15.4507,15.4604,15.4117,15.4409,107200.0
2008-12-31 14:20:00,15.85,15.88,15.84,15.85,48100.0,15.4409,15.4702,15.4312,15.4409,48100.0
2008-12-31 14:25:00,15.85,15.86,15.81,15.83,58000.0,15.4409,15.4507,15.402,15.4215,58000.0
2008-12-31 14:30:00,15.83,15.92,15.83,15.92,26700.0,15.4215,15.5091,15.4215,15.5091,26700.0
2008-12-31 14:35:00,15.91,15.93,15.85,15.85,49000.0,15.4994,15.5189,15.4409,15.4409,49000.0
2008-12-31 14:40:00,15.85,15.92,15.85,15.91,33200.0,15.4409,15.5091,15.4409,15.4994,33200.0
2008-12-31 14:45:00,15.91,15.91,15.89,15.9,26200.0,15.4994,15.4994,15.4799,15.4896,26200.0
2008-12-31 14:50:00,15.9,15.96,15.9,15.96,43600.0,15.4896,15.5481,15.4896,15.5481,43600.0
2008-12-31 14:55:00,15.95,16.02,15.95,16.01,197100.0,15.5384,15.6066,15.5384,15.5968,197100.0
2008-12-31 15:00:00,16.02,16.08,16.02,16.08,80700.0,15.6066,15.665,15.6066,15.665,80700.0
2008-12-31 15:05:00,16.08,16.08,16.06,16.08,83700.0,15.665,15.665,15.6455,15.665,83700.0
2008-12-31 15:10:00,16.07,16.09,16.06,16.07,84500.0,15.6553,15.6747,15.6455,15.6553,84500.0
2008-12-31 15:15:00,16.06,16.07,16.06,16.06,82600.0,15.6455,15.6553,15.6455,15.6455,82600.0
2008-12-31 15:20:00,16.07,16.09,16.06,16.07,181800.0,15.6553,15.6747,15.6455,15.6553,181800.0
2008-12-31 15:25:00,16.08,16.11,16.05,16.08,145000.0,15.665,15.6942,15.6358,15.665,145000.0
2008-12-31 15:30:00,16.08,16.12,16.06,16.12,88400.0,15.665,15.704,15.6455,15.704,88400.0
2008-12-31 15:35:00,16.12,16.16,16.09,16.1,95400.0,15.704,15.7429,15.6747,15.6845,95400.0
2008-12-31 15:40:00,16.1,16.11,16.06,16.08,97900.0,15.6845,15.6942,15.6455,15.665,97900.0
2008-12-31 15:45:00,16.08,16.09,16.05,16.05,197800.0,15.665,15.6747,15.6358,15.6358,197800.0
2008-12-31 15:50:00,16.05,16.12,16.02,16.06,326700.0,15.6358,15.704,15.6066,15.6455,326700.0
2008-12-31 15:55:00,16.06,16.08,15.99,16.01,205600.0,15.6455,15.665,15.5773,15.5968,205600.0
2009-01-02 09:30:00,16.05,16.46,15.98,16.46,116900.0,15.6358,16.0352,15.5676,16.0352,116900.0
2009-01-02 09:35:00,16.46,16.47,16.12,16.12,66700.0,16.0352,16.0449,15.704,15.704,66700.0
2009-01-02 09:40:00,16.13,16.26,16.08,16.09,108100.0,15.7137,15.8404,15.665,15.6747,108100.0
2009-01-02 09:45:00,16.09,16.28,16.09,16.28,87700.0,15.6747,15.8598,15.6747,15.8598,87700.0
2009-01-02 09:50:00,16.28,16.37,16.25,16.26,108500.0,15.8598,15.9475,15.8306,15.8404,108500.0
2009-01-02 09:55:00,16.26,16.38,16.25,16.32,44900.0,15.8404,15.9573,15.8306,15.8988,44900.0
2009-01-02 10:00:00,16.31,16.4,16.29,16.36,37400.0,15.8891,15.9767,15.8696,15.9378,37400.0
2009-01-02 10:05:00,16.35,16.46,16.33,16.46,68000.0,15.928,16.0352,15.9085,16.0352,68000.0
2009-01-02 10:10:00,16.46,16.52,16.41,16.51,90600.0,16.0352,16.0936,15.9865,16.0839,90600.0
2009-01-02 10:15:00,16.5,16.57,16.49,16.56,67500.0,16.0742,16.1424,16.0644,16.1326,67500.0
2009-01-02 10:20:00,16.56,16.62,16.56,16.58,68600.0,16.1326,16.1911,16.1326,16.1521,68600.0
2009-01-02 10:25:00,16.59,16.63,16.52,16.59,145100.0,16.1618,16.2008,16.0936,16.1618,145100.0
2009-01-02 10:30:00,16.59,16.71,16.55,16.68,83400.0,16.1618,16.2787,16.1229,16.2495,83400.0
2009-01-02 10:35:00,16.67,16.88,16.65,16.87,152000.0,16.2398,16.4444,16.2203,16.4346,152000.0
2009-01-02 10:40:00,16.88,16.91,16.72,16.83,85600.0,16.4444,16.4736,16.2885,16.3956,85600.0
2009-01-02 10:45:00,16.82,17.0,16.75,16.98,122900.0,16.3859,16.5613,16.3177,16.5418,122900.0
2009-01-02 10:50:00,16.97,17.1,16.97,16.99,175100.0,16.532,16.6587,16.532,16.5515,175100.0
2009-01-02 10:55:00,16.99,17.01,16.9,16.99,87900.0,16.5515,16.571,16.4638,16.5515,87900.0
2009-01-02 11:00:00,17.0,17.0,16.87,16.9,37800.0,16.5613,16.5613,16.4346,16.4638,37800.0
2009-01-02 11:05:00,16.9,16.97,16.86,16.93,50900.0,16.4638,16.532,16.4249,16.4931,50900.0
2009-01-02 11:10:00,16.93,16.95,16.89,16.93,106200.0,16.4931,16.5125,16.4541,16.4931,106200.0
2009-01-02 11:15:00,16.93,16.95,16.88,16.88,48100.0,16.4931,16.5125,16.4444,16.4444,48100.0
2009-01-02 11:20:00,16.89,17.0,16.89,16.99,44100.0,16.4541,16.5613,16.4541,16.5515,44100.0
2009-01-02 11:25:00,16.99,17.09,16.99,17.05,102200.0,16.5515,16.6489,16.5515,16.61,102200.0
2009-01-02 11:30:00,17.05,17.09,17.03,17.09,45100.0,16.61,16.6489,16.5905,16.6489,45100.0
2009-01-02 11:35:00,17.1,17.13,17.08,17.11,65700.0,16.6587,16.6879,16.6392,16.6684,65700.0
2009-01-02 11:40:00,17.1,17.11,17.06,17.08,52200.0,16.6587,16.6684,16.6197,16.6392,52200.0
2009-01-02 11:45:00,17.07,17.13,17.07,17.12,89700.0,16.6295,16.6879,16.6295,16.6782,89700.0
2009-01-02 11:50:00,17.11,17.13,17.05,17.06,67100.0,16.6684,16.6879,16.61,16.6197,67100.0
2009-01-02 11:55:00,17.06,17.08,17.0,17.01,79300.0,16.6197,16.6392,16.5613,16.571,79300.0
2009-01-02 12:00:00,17.0,17.01,16.99,17.01,23000.0,16.5613,16.571,16.5515,16.571,23000.0
2009-01-02 12:05:00,17.01,17.01,16.96,16.97,38100.0,16.571,16.571,16.5223,16.532,38100.0
2009-01-02 12:10:00,16.98,17.0,16.97,16.98,28500.0,16.5418,16.5613,16.532,16.5418,28500.0
2009-01-02 12:15:00,16.97,17.03,16.93,17.03,97100.0,16.532,16.5905,16.4931,16.5905,97100.0
2009-01-02 12:20:00,17.03,17.03,16.99,17.02,39500.0,16.5905,16.5905,16.5515,16.5807,39500.0
2009-01-02 12:25:00,17.02,17.07,17.01,17.07,18500.0,16.5807,16.6295,16.571,16.6295,18500.0
2009-01-02 12:30:00,17.07,17.13,17.07,17.09,30000.0,16.6295,16.6879,16.6295,16.6489,30000.0
2009-01-02 12:35:00,17.08,17.15,17.08,17.14,45000.0,16.6392,16.7074,16.6392,16.6976,45000.0
2009-01-02 12:40:00,17.14,17.23,17.14,17.21,45800.0,16.6976,16.7853,16.6976,16.7658,45800.0
2009-01-02 12:45:00,17.21,17.23,17.19,17.21,38900.0,16.7658,16.7853,16.7464,16.7658,38900.0
2009-01-02 12:50:00,17.2,17.21,17.14,17.16,54600.0,16.7561,16.7658,16.6976,16.7171,54600.0
2009-01-02 12:55:00,17.17,17.23,17.17,17.22,71500.0,16.7269,16.7853,16.7269,16.7756,71500.0
2009-01-02 13:00:00,17.22,17.22,17.19,17.2,17800.0,16.7756,16.7756,16.7464,16.7561,17800.0
2009-01-02 13:05:00,17.2,17.21,17.18,17.2,22600.0,16.7561,16.7658,16.7366,16.7561,22600.0
2009-01-02 13:10:00,17.2,17.21,17.19,17.21,12500.0,16.7561,16.7658,16.7464,16.7658,12500.0
2009-01-02 13:15:00,17.2,17.2,17.18,17.19,16600.0,16.7561,16.7561,16.7366,16.7464,16600.0
2009-01-02 13:20:00,17.19,17.27,17.18,17.27,49200.0,16.7464,16.8243,16.7366,16.8243,49200.0
2009-01-02 13:25:00,17.26,17.4,17.26,17.4,90200.0,16.8145,16.9509,16.8145,16.9509,90200.0
2009-01-02 13:30:00,17.39,17.4,17.34,17.39,128000.0,16.9412,16.9509,16.8925,16.9412,128000.0
2009-01-02 13:35:00,17.39,17.43,17.37,17.38,79900.0,16.9412,16.9802,16.9217,16.9315,79900.0
2009-01-02 13:40:00,17.38,17.48,17.38,17.42,80000.0,16.9315,17.0289,16.9315,16.9704,80000.0
2009-01-02 13:45:00,17.42,17.43,17.41,17.42,22800.0,16.9704,16.9802,16.9607,16.9704,22800.0
2009-01-02 13:50:00,17.42,17.42,17.35,17.36,65700.0,16.9704,16.9704,16.9022,16.912,65700.0
2009-01-02 13:55:00,17.35,17.38,17.33,17.38,79400.0,16.9022,16.9315,16.8827,16.9315,79400.0
2009-01-02 14:00:00,17.38,17.38,17.37,17.38,33200.0,16.9315,16.9315,16.9217,16.9315,33200.0
2009-01-02 14:05:00,17.38,17.4,17.34,17.35,70100.0,16.9315,16.9509,16.8925,16.9022,70100.0
2009-01-02 14:10:00,17.35,17.35,17.26,17.3,111900.0,16.9022,16.9022,16.8145,16.8535,111900.0
2009-01-02 14:15:00,17.29,17.36,17.29,17.36,24000.0,16.8438,16.912,16.8438,16.912,24000.0
2009-01-02 14:20:00,17.36,17.44,17.36,17.43,31600.0,16.912,16.9899,16.912,16.9802,31600.0
2009-01-02 14:25:00,17.44,17.44,17.39,17.39,29700.0,16.9899,16.9899,16.9412,16.9412,29700.0
2009-01-02 14:30:00,17.4,17.45,17.39,17.4,36400.0,16.9509,16.9996,16.9412,16.9509,36400.0
2009-01-02 14:35:00,17.4,17.4,17.37,17.37,32600.0,16.9509,16.9509,16.9217,16.9217,32600.0
2009-01-02 14:40:00,17.37,17.42,17.37,17.4,43100.0,16.9217,16.9704,16.9217,16.9509,43100.0
2009-01-02 14:45:00,17.41,17.41,17.37,17.38,44200.0,16.9607,16.9607,16.9217,16.9315,44200.0
2009-01-02 14:50:00,17.37,17.42,17.37,17.42,48000.0,16.9217,16.9704,16.9217,16.9704,48000.0
2009-01-02 14:55:00,17.42,17.45,17.41,17.44,43400.0,16.9704,16.9996,16.9607,16.9899,43400.0
2009-01-02 15:00:00,17.44,17.5,17.43,17.46,98100.0,16.9899,17.0484,16.9802,17.0094,98100.0
2009-01-02 15:05:00,17.46,17.47,17.42,17.42,30000.0,17.0094,17.0191,16.9704,16.9704,30000.0
2009-01-02 15:10:00,17.42,17.45,17.41,17.44,35600.0,16.9704,16.9996,16.9607,16.9899,35600.0
2009-01-02 15:15:00,17.45,17.48,17.44,17.48,43500.0,16.9996,17.0289,16.9899,17.0289,43500.0
2009-01-02 15:20:00,17.48,17.48,17.42,17.45,58400.0,17.0289,17.0289,16.9704,16.9996,58400.0
2009-01-02 15:25:00,17.46,17.46,17.43,17.43,52800.0,17.0094,17.0094,16.9802,16.9802,52800.0
2009-01-02 15:30:00,17.44,17.46,17.41,17.42,76500.0,16.9899,17.0094,16.9607,16.9704,76500.0
2009-01-02 15:35:00,17.42,17.43,17.4,17.42,81500.0,16.9704,16.9802,16.9509,16.9704,81500.0
2009-01-02 15:40:00,17.42,17.46,17.42,17.45,79500.0,16.9704,17.0094,16.9704,16.9996,79500.0
2009-01-02 15:45:00,17.45,17.48,17.43,17.46,178700.0,16.9996,17.0289,16.9802,17.0094,178700.0
2009-01-02 15:50:00,17.47,17.52,17.46,17.51,189200.0,17.0191,17.0678,17.0094,17.0581,189200.0
2009-01-02 15:55:00,17.52,17.52,17.38,17.41,206100.0,17.0678,17.0678,16.9315,16.9607,206100.0
2009-01-05 09:30:00,17.31,17.72,17.26,17.3,137200.0,16.8633,17.2627,16.8145,16.8535,137200.0
2009-01-05 09:35:00,17.31,17.34,17.15,17.15,122400.0,16.8633,16.8925,16.7074,16.7074,122400.0
2009-01-05 09:40:00,17.16,17.22,17.06,17.1,141700.0,16.7171,16.7756,16.6197,16.6587,141700.0
2009-01-05 09:45:00,17.07,17.08,17.0,17.04,99300.0,16.6295,16.6392,16.5613,16.6002,99300.0
2009-01-05 09:50:00,17.03,17.04,16.88,16.9,137200.0,16.5905,16.6002,16.4444,16.4638,137200.0
2009-01-05 09:55:00,16.9,16.9,16.79,16.8,131000.0,16.4638,16.4638,16.3567,16.3664,131000.0
2009-01-05 10:00:00,16.8,16.96,16.79,16.89,118600.0,16.3664,16.5223,16.3567,16.4541,118600.0
2009-01-05 10:05:00,16.88,16.89,16.84,16.85,110700.0,16.4444,16.4541,16.4054,16.4151,110700.0
2009-01-05 10:10:00,16.84,16.91,16.84,16.91,88200.0,16.4054,16.4736,16.4054,16.4736,88200.0
2009-01-05 10:15:00,16.91,16.92,16.8,16.81,117800.0,16.4736,16.4833,16.3664,16.3762,117800.0
2009-01-05 10:20:00,16.81,16.87,16.79,16.82,87400.0,16.3762,16.4346,16.3567,16.3859,87400.0
2009-01-05 10:25:00,16.83,16.83,16.76,16.82,114300.0,16.3956,16.3956,16.3275,16.3859,114300.0
2009-01-05 10:30:00,16.82,16.82,16.8,16.81,69900.0,16.3859,16.3859,16.3664,16.3762,69900.0
2009-01-05 10:35:00,16.82,16.84,16.77,16.83,98800.0,16.3859,16.4054,16.3372,16.3956,98800.0
2009-01-05 10:40:00,16.84,16.92,16.84,16.9,89600.0,16.4054,16.4833,16.4054,16.4638,89600.0
2009-01-05 10:45:00,16.89,16.98,16.83,16.96,250000.0,16.4541,16.5418,16.3956,16.5223,250000.0
2009-01-05 10:50:00,16.96,16.96,16.89,16.89,113300.0,16.5223,16.5223,16.4541,16.4541,113300.0
2009-01-05 10:55:00,16.89,16.95,16.87,16.94,216600.0,16.4541,16.5125,16.4346,16.5028,216600.0
2009-01-05 11:00:00,16.94,16.98,16.93,16.96,261700.0,16.5028,16.5418,16.4931,16.5223,261700.0
2009-01-05 11:05:00,16.96,16.99,16.94,16.99,249800.0,16.5223,16.5515,16.5028,16.5515,249800.0
2009-01-05 11:10:00,16.98,16.99,16.92,16.98,127000.0,16.5418,16.5515,16.4833,16.5418,127000.0
2009-01-05 11:15:00,16.99,17.03,16.95,16.95,138400.0,16.5515,16.5905,16.5125,16.5125,138400.0
2009-01-05 11:20:00,16.95,16.97,16.94,16.94,170900.0,16.5125,16.532,16.5028,16.5028,170900.0
2009-01-05 11:25:00,16.94,16.95,16.94,16.94,71800.0,16.5028,16.5125,16.5028,16.5028,71800.0
2009-01-05 11:30:00,16.95,16.95,16.9,16.95,47700.0,16.5125,16.5125,16.4638,16.5125,47700.0
2009-01-05 11:35:00,16.95,16.95,16.9,16.91,81300.0,16.5125,16.5125,16.4638,16.4736,81300.0
2009-01-05 11:40:00,16.92,16.93,16.9,16.92,53900.0,16.4833,16.4931,16.4638,16.4833,53900.0
2009-01-05 11:45:00,16.93,16.93,16.92,16.93,44000.0,16.4931,16.4931,16.4833,16.4931,44000.0
2009-01-05 11:50:00,16.93,16.93,16.91,16.91,51600.0,16.4931,16.4931,16.4736,16.4736,51600.0
2009-01-05 11:55:00,16.91,16.92,16.87,16.87,89700.0,16.4736,16.4833,16.4346,16.4346,89700.0
2009-01-05 12:00:00,16.87,16.88,16.86,16.86,41100.0,16.4346,16.4444,16.4249,16.4249,41100.0
2009-01-05 12:05:00,16.86,16.87,16.82,16.87,41100.0,16.4249,16.4346,16.3859,16.4346,41100.0
2009-01-05 12:10:00,16.87,16.89,16.85,16.87,38300.0,16.4346,16.4541,16.4151,16.4346,38300.0
2009-01-05 12:15:00,16.87,16.97,16.86,16.97,66200.0,16.4346,16.532,16.4249,16.532,66200.0
2009-01-05 12:20:00,16.98,17.04,16.98,17.01,58200.0,16.5418,16.6002,16.5418,16.571,58200.0
2009-01-05 12:25:00,17.01,17.01,16.94,16.95,21500.0,16.571,16.571,16.5028,16.5125,21500.0
2009-01-05 12:30:00,16.94,16.95,16.88,16.9,83100.0,16.5028,16.5125,16.4444,16.4638,83100.0
2009-01-05 12:35:00,16.9,16.9,16.83,16.84,50700.0,16.4638,16.4638,16.3956,16.4054,50700.0
2009-01-05 12:40:00,16.84,16.84,16.81,16.82,66000.0,16.4054,16.4054,16.3762,16.3859,66000.0
2009-01-05 12:45:00,16.82,16.85,16.82,16.84,45800.0,16.3859,16.4151,16.3859,16.4054,45800.0
2009-01-05 12:50:00,16.84,16.85,16.79,16.79,73000.0,16.4054,16.4151,16.3567,16.3567,73000.0
2009-01-05 12:55:00,16.8,16.8,16.75,16.79,59200.0,16.3664,16.3664,16.3177,16.3567,59200.0
2009-01-05 13:00:00,16.78,16.92,16.78,16.89,87300.0,16.3469,16.4833,16.3469,16.4541,87300.0
2009-01-05 13:05:00,16.89,16.9,16.83,16.88,48500.0,16.4541,16.4638,16.3956,16.4444,48500.0
2009-01-05 13:10:00,16.88,16.95,16.87,16.88,65700.0,16.4444,16.5125,16.4346,16.4444,65700.0
2009-01-05 13:15:00,16.89,16.89,16.84,16.84,24500.0,16.4541,16.4541,16.4054,16.4054,24500.0
2009-01-05 13:20:00,16.84,16.89,16.84,16.89,50300.0,16.4054,16.4541,16.4054,16.4541,50300.0
2009-01-05 13:25:00,16.89,17.01,16.89,16.92,86000.0,16.4541,16.571,16.4541,16.4833,86000.0
2009-01-05 13:30:00,16.93,16.93,16.92,16.93,29000.0,16.4931,16.4931,16.4833,16.4931,29000.0
2009-01-05 13:35:00,16.92,16.93,16.84,16.86,36900.0,16.4833,16.4931,16.4054,16.4249,36900.0
2009-01-05 13:40:00,16.86,16.93,16.84,16.92,161500.0,16.4249,16.4931,16.4054,16.4833,161500.0
2009-01-05 13:45:00,16.92,16.94,16.87,16.9,46700.0,16.4833,16.5028,16.4346,16.4638,46700.0
2009-01-05 13:50:00,16.9,16.94,16.89,16.92,71500.0,16.4638,16.5028,16.4541,16.4833,71500.0
2009-01-05 13:55:00,16.92,16.94,16.91,16.93,84500.0,16.4833,16.5028,16.4736,16.4931,84500.0
2009-01-05 14:00:00,16.93,16.93,16.92,16.93,64100.0,16.4931,16.4931,16.4833,16.4931,64100.0
2009-01-05 14:05:00,16.93,16.99,16.93,16.98,50700.0,16.4931,16.5515,16.4931,16.5418,50700.0
2009-01-05 14:10:00,16.97,16.98,16.97,16.98,38400.0,16.532,16.5418,16.532,16.5418,38400.0
2009-01-05 14:15:00,16.98,16.99,16.92,16.92,137700.0,16.5418,16.5515,16.4833,16.4833,137700.0
2009-01-05 14:20:00,16.92,16.93,16.86,16.87,99700.0,16.4833,16.4931,16.4249,16.4346,99700.0
2009-01-05 14:25:00,16.86,16.87,16.84,16.84,50800.0,16.4249,16.4346,16.4054,16.4054,50800.0
2009-01-05 14:30:00,16.84,16.84,16.71,16.81,221600.0,16.4054,16.4054,16.2787,16.3762,221600.0
2009-01-05 14:35:00,16.81,16.81,16.78,16.78,73600.0,16.3762,16.3762,16.3469,16.3469,73600.0
2009-01-05 14:40:00,16.78,16.81,16.73,16.73,174700.0,16.3469,16.3762,16.2982,16.2982,174700.0
2009-01-05 14:45:00,16.73,16.76,16.67,16.71,62500.0,16.2982,16.3275,16.2398,16.2787,62500.0
2009-01-05 14:50:00,16.71,16.72,16.68,16.69,123400.0,16.2787,16.2885,16.2495,16.2593,123400.0
2009-01-05 14:55:00,16.69,16.72,16.68,16.68,81200.0,16.2593,16.2885,16.2495,16.2495,81200.0
2009-01-05 15:00:00,16.68,16.71,16.68,16.7,81200.0,16.2495,16.2787,16.2495,16.269,81200.0
2009-01-05 15:05:00,16.7,16.74,16.7,16.71,80700.0,16.269,16.308,16.269,16.2787,80700.0
2009-01-05 15:10:00,16.71,16.71,16.63,16.63,99700.0,16.2787,16.2787,16.2008,16.2008,99700.0
2009-01-05 15:15:00,16.63,16.63,16.58,16.6,133700.0,16.2008,16.2008,16.1521,16.1716,133700.0
2009-01-05 15:20:00,16.61,16.69,16.59,16.6,113900.0,16.1813,16.2593,16.1618,16.1716,113900.0
2009-01-05 15:25:00,16.6,16.65,16.59,16.62,82500.0,16.1716,16.2203,16.1618,16.1911,82500.0
2009-01-05 15:30:00,16.62,16.68,16.58,16.67,135100.0,16.1911,16.2495,16.1521,16.2398,135100.0
2009-01-05 15:35:00,16.68,16.68,16.63,16.65,64900.0,16.2495,16.2495,16.2008,16.2203,64900.0
2009-01-05 15:40:00,16.66,16.75,16.66,16.67,107200.0,16.23,16.3177,16.23,16.2398,107200.0
2009-01-05 15:45:00,16.67,16.68,16.63,16.65,103400.0,16.2398,16.2495,16.2008,16.2203,103400.0
2009-01-05 15:50:00,16.65,16.7,16.64,16.69,199500.0,16.2203,16.269,16.2105,16.2593,199500.0
2009-01-05 15:55:00,16.7,16.72,16.65,16.7,309400.0,16.269,16.2885,16.2203,16.269,309400.0
2009-01-06 09:30:00,17.13,17.13,16.76,16.76,98500.0,16.6879,16.6879,16.3275,16.3275,98500.0
2009-01-06 09:35:00,16.78,16.8,16.7,16.8,136700.0,16.3469,16.3664,16.269,16.3664,136700.0
2009-01-06 09:40:00,16.82,16.85,16.75,16.78,194100.0,16.3859,16.4151,16.3177,16.3469,194100.0
2009-01-06 09:45:00,16.77,16.78,16.71,16.75,220700.0,16.3372,16.3469,16.2787,16.3177,220700.0
2009-01-06 09:50:00,16.75,16.78,16.72,16.75,108900.0,16.3177,16.3469,16.2885,16.3177,108900.0
2009-01-06 09:55:00,16.75,16.77,16.68,16.75,1085500.0,16.3177,16.3372,16.2495,16.3177,1085500.0
2009-01-06 10:00:00,16.75,16.83,16.61,16.62,956500.0,16.3177,16.3956,16.1813,16.1911,956500.0
2009-01-06 10:05:00,16.62,16.7,16.61,16.68,295100.0,16.1911,16.269,16.1813,16.2495,295100.0
2009-01-06 10:10:00,16.67,16.74,16.66,16.74,203200.0,16.2398,16.308,16.23,16.308,203200.0
2009-01-06 10:15:00,16.73,16.75,16.71,16.73,314400.0,16.2982,16.3177,16.2787,16.2982,314400.0
2009-01-06 10:20:00,16.73,16.88,16.71,16.88,298400.0,16.2982,16.4444,16.2787,16.4444,298400.0
2009-01-06 10:25:00,16.88,16.96,16.87,16.95,296700.0,16.4444,16.5223,16.4346,16.5125,296700.0
2009-01-06 10:30:00,16.95,17.23,16.95,17.23,467300.0,16.5125,16.7853,16.5125,16.7853,467300.0
2009-01-06 10:35:00,17.22,17.35,17.22,17.22,303500.0,16.7756,16.9022,16.7756,16.7756,303500.0
2009-01-06 10:40:00,17.22,17.3,17.13,17.18,139900.0,16.7756,16.8535,16.6879,16.7366,139900.0
2009-01-06 10:45:00,17.18,17.19,17.07,17.11,147200.0,16.7366,16.7464,16.6295,16.6684,147200.0
2009-01-06 10:50:00,17.11,17.23,17.1,17.17,103900.0,16.6684,16.7853,16.6587,16.7269,103900.0
2009-01-06 10:55:00,17.17,17.22,17.17,17.18,53100.0,16.7269,16.7756,16.7269,16.7366,53100.0
2009-01-06 11:00:00,17.18,17.25,17.18,17.21,47500.0,16.7366,16.8048,16.7366,16.7658,47500.0
2009-01-06 11:05:00,17.22,17.23,17.09,17.09,94600.0,16.7756,16.7853,16.6489,16.6489,94600.0
2009-01-06 11:10:00,17.09,17.12,17.09,17.12,36000.0,16.6489,16.6782,16.6489,16.6782,36000.0
2009-01-06 11:15:00,17.1,17.16,17.09,17.15,36500.0,16.6587,16.7171,16.6489,16.7074,36500.0
2009-01-06 11:20:00,17.15,17.15,17.1,17.11,36900.0,16.7074,16.7074,16.6587,16.6684,36900.0
2009-01-06 11:25:00,17.11,17.18,17.1,17.16,46000.0,16.6684,16.7366,16.6587,16.7171,46000.0
2009-01-06 11:30:00,17.16,17.23,17.15,17.22,32700.0,16.7171,16.7853,16.7074,16.7756,32700.0
2009-01-06 11:35:00,17.22,17.25,17.19,17.25,47000.0,16.7756,16.8048,16.7464,16.8048,47000.0
2009-01-06 11:40:00,17.24,17.26,17.23,17.25,67400.0,16.7951,16.8145,16.7853,16.8048,67400.0
2009-01-06 11:45:00,17.26,17.33,17.25,17.31,42400.0,16.8145,16.8827,16.8048,16.8633,42400.0
2009-01-06 11:50:00,17.31,17.34,17.25,17.25,86300.0,16.8633,16.8925,16.8048,16.8048,86300.0
2009-01-06 11:55:00,17.25,17.31,17.25,17.31,38200.0,16.8048,16.8633,16.8048,16.8633,38200.0
2009-01-06 12:00:00,17.31,17.44,17.31,17.43,134000.0,16.8633,16.9899,16.8633,16.9802,134000.0
2009-01-06 12:05:00,17.43,17.54,17.43,17.54,98900.0,16.9802,17.0873,16.9802,17.0873,98900.0
2009-01-06 12:10:00,17.53,17.56,17.52,17.55,54900.0,17.0776,17.1068,17.0678,17.0971,54900.0
2009-01-06 12:15:00,17.55,17.63,17.55,17.6,122800.0,17.0971,17.175,17.0971,17.1458,122800.0
2009-01-06 12:20:00,17.59,17.59,17.55,17.57,55200.0,17.136,17.136,17.0971,17.1165,55200.0
2009-01-06 12:25:00,17.55,17.56,17.49,17.54,102000.0,17.0971,17.1068,17.0386,17.0873,102000.0
2009-01-06 12:30:00,17.55,17.61,17.5,17.6,109900.0,17.0971,17.1555,17.0484,17.1458,109900.0
2009-01-06 12:35:00,17.6,17.65,17.6,17.65,49700.0,17.1458,17.1945,17.1458,17.1945,49700.0
2009-01-06 12:40:00,17.65,17.87,17.64,17.84,364300.0,17.1945,17.4088,17.1847,17.3796,364300.0
2009-01-06 12:45:00,17.84,18.03,17.84,18.02,237700.0,17.3796,17.5647,17.3796,17.5549,237700.0
2009-01-06 12:50:00,18.03,18.05,17.94,17.96,226500.0,17.5647,17.5842,17.477,17.4965,226500.0
2009-01-06 12:55:00,17.95,17.95,17.78,17.85,275700.0,17.4867,17.4867,17.3211,17.3893,275700.0
2009-01-06 13:00:00,17.85,17.9,17.82,17.82,70100.0,17.3893,17.438,17.3601,17.3601,70100.0
2009-01-06 13:05:00,17.83,17.83,17.71,17.72,95500.0,17.3698,17.3698,17.2529,17.2627,95500.0
2009-01-06 13:10:00,17.72,17.9,17.72,17.85,118600.0,17.2627,17.438,17.2627,17.3893,118600.0
2009-01-06 13:15:00,17.85,17.94,17.85,17.93,92500.0,17.3893,17.477,17.3893,17.4673,92500.0
2009-01-06 13:20:00,17.93,18.07,17.89,18.02,179800.0,17.4673,17.6036,17.4283,17.5549,179800.0
2009-01-06 13:25:00,18.02,18.18,18.02,18.15,321600.0,17.5549,17.7108,17.5549,17.6816,321600.0
2009-01-06 13:30:00,18.16,18.17,18.07,18.07,104800.0,17.6913,17.7011,17.6036,17.6036,104800.0
2009-01-06 13:35:00,18.07,18.08,18.0,18.02,395100.0,17.6036,17.6134,17.5354,17.5549,395100.0
2009-01-06 13:40:00,18.01,18.06,18.0,18.05,71700.0,17.5452,17.5939,17.5354,17.5842,71700.0
2009-01-06 13:45:00,18.06,18.22,18.05,18.17,156300.0,17.5939,17.7498,17.5842,17.7011,156300.0
2009-01-06 13:50:00,18.16,18.16,18.04,18.07,104800.0,17.6913,17.6913,17.5744,17.6036,104800.0
2009-01-06 13:55:00,18.07,18.09,18.02,18.03,97200.0,17.6036,17.6231,17.5549,17.5647,97200.0
2009-01-06 14:00:00,18.03,18.03,17.98,18.01,103100.0,17.5647,17.5647,17.516,17.5452,103100.0
2009-01-06 14:05:00,18.0,18.01,17.95,18.0,82000.0,17.5354,17.5452,17.4867,17.5354,82000.0
2009-01-06 14:10:00,18.0,18.11,17.97,18.1,124600.0,17.5354,17.6426,17.5062,17.6329,124600.0
2009-01-06 14:15:00,18.1,18.16,18.06,18.06,67100.0,17.6329,17.6913,17.5939,17.5939,67100.0
2009-01-06 14:20:00,18.06,18.07,17.98,18.06,108500.0,17.5939,17.6036,17.516,17.5939,108500.0
2009-01-06 14:25:00,18.06,18.07,18.02,18.07,40500.0,17.5939,17.6036,17.5549,17.6036,40500.0
2009-01-06 14:30:00,18.08,18.15,18.08,18.14,54800.0,17.6134,17.6816,17.6134,17.6718,54800.0
2009-01-06 14:35:00,18.13,18.2,18.13,18.17,127100.0,17.6621,17.7303,17.6621,17.7011,127100.0
2009-01-06 14:40:00,18.17,18.18,18.13,18.14,139400.0,17.7011,17.7108,17.6621,17.6718,139400.0
2009-01-06 14:45:00,18.15,18.18,18.07,18.09,209100.0,17.6816,17.7108,17.6036,17.6231,209100.0
2009-01-06 14:50:00,18.09,18.1,18.02,18.06,220500.0,17.6231,17.6329,17.5549,17.5939,220500.0
2009-01-06 14:55:00,18.06,18.18,18.06,18.18,184700.0,17.5939,17.7108,17.5939,17.7108,184700.0
2009-01-06 15:00:00,18.19,18.21,18.18,18.2,407400.0,17.7205,17.74,17.7108,17.7303,407400.0
2009-01-06 15:05:00,18.19,18.24,18.17,18.21,409500.0,17.7205,17.7693,17.7011,17.74,409500.0
2009-01-06 15:10:00,18.21,18.28,18.18,18.23,526200.0,17.74,17.8082,17.7108,17.7595,526200.0
2009-01-06 15:15:00,18.23,18.32,18.05,18.06,348000.0,17.7595,17.8472,17.5842,17.5939,348000.0
2009-01-06 15:20:00,18.07,18.13,18.06,18.08,244100.0,17.6036,17.6621,17.5939,17.6134,244100.0
2009-01-06 15:25:00,18.07,18.15,18.01,18.15,287900.0,17.6036,17.6816,17.5452,17.6816,287900.0
2009-01-06 15:30:00,18.15,18.6,18.11,18.56,1252600.0,17.6816,18.12,17.6426,18.081,1252600.0
2009-01-06 15:35:00,18.55,18.56,18.35,18.48,611200.0,18.0713,18.081,17.8764,18.0031,611200.0
2009-01-06 15:40:00,18.48,18.63,18.48,18.6,458000.0,18.0031,18.1492,18.0031,18.12,458000.0
2009-01-06 15:45:00,18.6,18.62,18.41,18.55,487500.0,18.12,18.1394,17.9349,18.0713,487500.0
2009-01-06 15:50:00,18.54,18.58,18.49,18.5,518100.0,18.0615,18.1005,18.0128,18.0225,518100.0
2009-01-06 15:55:00,18.51,18.56,18.49,18.56,554200.0,18.0323,18.081,18.0128,18.081,554200.0
2009-01-07 09:30:00,17.92,18.09,17.82,17.92,199400.0,17.4575,17.6231,17.3601,17.4575,199400.0
2009-01-07 09:35:00,17.93,18.21,17.91,18.08,185500.0,17.4673,17.74,17.4478,17.6134,185500.0
2009-01-07 09:40:00,18.1,18.2,17.96,17.96,250600.0,17.6329,17.7303,17.4965,17.4965,250600.0
2009-01-07 09:45:00,17.95,18.03,17.93,17.99,146400.0,17.4867,17.5647,17.4673,17.5257,146400.0
2009-01-07 09:50:00,17.99,18.23,17.97,18.2,230100.0,17.5257,17.7595,17.5062,17.7303,230100.0
2009-01-07 09:55:00,18.19,18.2,18.08,18.11,112700.0,17.7205,17.7303,17.6134,17.6426,112700.0
2009-01-07 10:00:00,18.1,18.1,17.9,17.94,108600.0,17.6329,17.6329,17.438,17.477,108600.0
2009-01-07 10:05:00,17.93,17.97,17.67,17.74,406100.0,17.4673,17.5062,17.214,17.2822,406100.0
2009-01-07 10:10:00,17.74,17.79,17.62,17.64,247900.0,17.2822,17.3309,17.1653,17.1847,247900.0
2009-01-07 10:15:00,17.65,17.68,17.54,17.68,283900.0,17.1945,17.2237,17.0873,17.2237,283900.0
2009-01-07 10:20:00,17.67,17.74,17.61,17.64,228400.0,17.214,17.2822,17.1555,17.1847,228400.0
2009-01-07 10:25:00,17.63,17.73,17.56,17.73,164200.0,17.175,17.2724,17.1068,17.2724,164200.0
2009-01-07 10:30:00,17.72,17.73,17.65,17.66,121900.0,17.2627,17.2724,17.1945,17.2042,121900.0
2009-01-07 10:35:00,17.66,17.7,17.59,17.68,84500.0,17.2042,17.2432,17.136,17.2237,84500.0
2009-01-07 10:40:00,17.69,17.76,17.66,17.66,125600.0,17.2335,17.3016,17.2042,17.2042,125600.0
2009-01-07 10:45:00,17.66,17.67,17.64,17.66,74900.0,17.2042,17.214,17.1847,17.2042,74900.0
2009-01-07 10:50:00,17.65,17.68,17.64,17.66,166600.0,17.1945,17.2237,17.1847,17.2042,166600.0
2009-01-07 10:55:00,17.66,17.67,17.56,17.6,139400.0,17.2042,17.214,17.1068,17.1458,139400.0
2009-01-07 11:00:00,17.6,17.66,17.56,17.62,91300.0,17.1458,17.2042,17.1068,17.1653,91300.0
2009-01-07 11:05:00,17.62,17.67,17.58,17.63,139400.0,17.1653,17.214,17.1263,17.175,139400.0
2009-01-07 11:10:00,17.63,17.63,17.5,17.5,133400.0,17.175,17.175,17.0484,17.0484,133400.0
2009-01-07 11:15:00,17.5,17.51,17.44,17.45,165600.0,17.0484,17.0581,16.9899,16.9996,165600.0
2009-01-07 11:20:00,17.45,17.47,17.4,17.42,149900.0,16.9996,17.0191,16.9509,16.9704,149900.0
2009-01-07 11:25:00,17.43,17.47,17.42,17.45,106300.0,16.9802,17.0191,16.9704,16.9996,106300.0
2009-01-07 11:30:00,17.44,17.5,17.44,17.46,79000.0,16.9899,17.0484,16.9899,17.0094,79000.0
2009-01-07 11:35:00,17.47,17.61,17.43,17.59,126500.0,17.0191,17.1555,16.9802,17.136,126500.0
2009-01-07 11:40:00,17.59,17.72,17.54,17.66,114300.0,17.136,17.2627,17.0873,17.2042,114300.0
2009-01-07 11:45:00,17.67,17.78,17.64,17.78,134300.0,17.214,17.3211,17.1847,17.3211,134300.0
2009-01-07 11:50:00,17.78,17.78,17.7,17.74,108700.0,17.3211,17.3211,17.2432,17.2822,108700.0
2009-01-07 11:55:00,17.74,17.75,17.68,17.69,39400.0,17.2822,17.2919,17.2237,17.2335,39400.0
2009-01-07 12:00:00,17.69,17.75,17.67,17.75,54300.0,17.2335,17.2919,17.214,17.2919,54300.0
2009-01-07 12:05:00,17.75,17.76,17.72,17.72,40100.0,17.2919,17.3016,17.2627,17.2627,40100.0
2009-01-07 12:10:00,17.72,17.83,17.72,17.81,57600.0,17.2627,17.3698,17.2627,17.3504,57600.0
2009-01-07 12:15:00,17.8,17.88,17.8,17.82,55500.0,17.3406,17.4185,17.3406,17.3601,55500.0
2009-01-07 12:20:00,17.82,17.83,17.78,17.78,38700.0,17.3601,17.3698,17.3211,17.3211,38700.0
2009-01-07 12:25:00,17.79,17.81,17.76,17.77,42400.0,17.3309,17.3504,17.3016,17.3114,42400.0
2009-01-07 12:30:00,17.77,17.83,17.77,17.8,46500.0,17.3114,17.3698,17.3114,17.3406,46500.0
2009-01-07 12:35:00,17.79,17.83,17.77,17.78,38600.0,17.3309,17.3698,17.3114,17.3211,38600.0
2009-01-07 12:40:00,17.78,17.83,17.77,17.82,75200.0,17.3211,17.3698,17.3114,17.3601,75200.0
2009-01-07 12:45:00,17.82,17.83,17.78,17.8,82700.0,17.3601,17.3698,17.3211,17.3406,82700.0
2009-01-07 12:50:00,17.8,17.86,17.79,17.85,101400.0,17.3406,17.3991,17.3309,17.3893,101400.0
2009-01-07 12:55:00,17.85,17.86,17.83,17.85,122000.0,17.3893,17.3991,17.3698,17.3893,122000.0
2009-01-07 13:00:00,17.85,17.89,17.85,17.88,50600.0,17.3893,17.4283,17.3893,17.4185,50600.0
2009-01-07 13:05:00,17.88,17.88,17.85,17.85,45500.0,17.4185,17.4185,17.3893,17.3893,45500.0
2009-01-07 13:10:00,17.85,17.86,17.85,17.85,24000.0,17.3893,17.3991,17.3893,17.3893,24000.0
2009-01-07 13:15:00,17.85,17.91,17.85,17.88,72500.0,17.3893,17.4478,17.3893,17.4185,72500.0
2009-01-07 13:20:00,17.87,17.92,17.87,17.91,106800.0,17.4088,17.4575,17.4088,17.4478,106800.0
2009-01-07 13:25:00,17.91,17.93,17.9,17.92,34000.0,17.4478,17.4673,17.438,17.4575,34000.0
2009-01-07 13:30:00,17.91,17.95,17.9,17.95,81000.0,17.4478,17.4867,17.438,17.4867,81000.0
2009-01-07 13:35:00,17.95,17.96,17.93,17.93,44700.0,17.4867,17.4965,17.4673,17.4673,44700.0
2009-01-07 13:40:00,17.93,17.94,17.83,17.83,82300.0,17.4673,17.477,17.3698,17.3698,82300.0
2009-01-07 13:45:00,17.83,17.88,17.79,17.87,90400.0,17.3698,17.4185,17.3309,17.4088,90400.0
2009-01-07 13:50:00,17.87,17.88,17.84,17.85,46500.0,17.4088,17.4185,17.3796,17.3893,46500.0
2009-01-07 13:55:00,17.85,17.86,17.76,17.76,75100.0,17.3893,17.3991,17.3016,17.3016,75100.0
2009-01-07 14:00:00,17.76,17.81,17.75,17.78,140400.0,17.3016,17.3504,17.2919,17.3211,140400.0
2009-01-07 14:05:00,17.78,17.86,17.78,17.84,86100.0,17.3211,17.3991,17.3211,17.3796,86100.0
2009-01-07 14:10:00,17.85,17.86,17.81,17.82,37700.0,17.3893,17.3991,17.3504,17.3601,37700.0
2009-01-07 14:15:00,17.82,17.82,17.69,17.7,75400.0,17.3601,17.3601,17.2335,17.2432,75400.0
2009-01-07 14:20:00,17.7,17.75,17.67,17.68,62500.0,17.2432,17.2919,17.214,17.2237,62500.0
2009-01-07 14:25:00,17.68,17.73,17.63,17.7,39000.0,17.2237,17.2724,17.175,17.2432,39000.0
2009-01-07 14:30:00,17.7,17.74,17.67,17.7,71500.0,17.2432,17.2822,17.214,17.2432,71500.0
2009-01-07 14:35:00,17.7,17.76,17.7,17.76,56700.0,17.2432,17.3016,17.2432,17.3016,56700.0
2009-01-07 14:40:00,17.76,17.8,17.72,17.76,68100.0,17.3016,17.3406,17.2627,17.3016,68100.0
2009-01-07 14:45:00,17.77,17.8,17.68,17.68,97100.0,17.3114,17.3406,17.2237,17.2237,97100.0
2009-01-07 14:50:00,17.68,17.68,17.62,17.68,88700.0,17.2237,17.2237,17.1653,17.2237,88700.0
2009-01-07 14:55:00,17.69,17.74,17.67,17.73,48000.0,17.2335,17.2822,17.214,17.2724,48000.0
2009-01-07 15:00:00,17.73,17.74,17.67,17.68,61600.0,17.2724,17.2822,17.214,17.2237,61600.0
2009-01-07 15:05:00,17.68,17.69,17.55,17.57,139500.0,17.2237,17.2335,17.0971,17.1165,139500.0
2009-01-07 15:10:00,17.57,17.65,17.57,17.63,100700.0,17.1165,17.1945,17.1165,17.175,100700.0
2009-01-07 15:15:00,17.63,17.65,17.57,17.6,211000.0,17.175,17.1945,17.1165,17.1458,211000.0
2009-01-07 15:20:00,17.6,17.63,17.58,17.62,138700.0,17.1458,17.175,17.1263,17.1653,138700.0
2009-01-07 15:25:00,17.62,17.66,17.58,17.61,143700.0,17.1653,17.2042,17.1263,17.1555,143700.0
2009-01-07 15:30:00,17.61,17.68,17.61,17.66,152800.0,17.1555,17.2237,17.1555,17.2042,152800.0
2009-01-07 15:35:00,17.66,17.68,17.63,17.68,167100.0,17.2042,17.2237,17.175,17.2237,167100.0
2009-01-07 15:40:00,17.68,17.7,17.67,17.7,113200.0,17.2237,17.2432,17.214,17.2432,113200.0
2009-01-07 15:45:00,17.7,17.72,17.69,17.7,139400.0,17.2432,17.2627,17.2335,17.2432,139400.0
2009-01-07 15:50:00,17.7,17.75,17.7,17.75,178300.0,17.2432,17.2919,17.2432,17.2919,178300.0
2009-01-07 15:55:00,17.74,17.78,17.74,17.76,320300.0,17.2822,17.3211,17.2822,17.3016,320300.0
2009-01-08 09:30:00,17.87,17.98,17.67,17.76,89100.0,17.4088,17.516,17.214,17.3016,89100.0
2009-01-08 09:35:00,17.74,17.79,17.56,17.75,59600.0,17.2822,17.3309,17.1068,17.2919,59600.0
2009-01-08 09:40:00,17.74,17.83,17.67,17.77,97000.0,17.2822,17.3698,17.214,17.3114,97000.0
2009-01-08 09:45:00,17.76,17.82,17.74,17.75,112800.0,17.3016,17.3601,17.2822,17.2919,112800.0
2009-01-08 09:50:00,17.76,17.81,17.74,17.79,87000.0,17.3016,17.3504,17.2822,17.3309,87000.0
2009-01-08 09:55:00,17.79,17.8,17.58,17.6,134900.0,17.3309,17.3406,17.1263,17.1458,134900.0
2009-01-08 10:00:00,17.6,17.6,17.5,17.56,61000.0,17.1458,17.1458,17.0484,17.1068,61000.0
2009-01-08 10:05:00,17.57,17.66,17.55,17.65,70900.0,17.1165,17.2042,17.0971,17.1945,70900.0
2009-01-08 10:10:00,17.65,17.77,17.65,17.74,95600.0,17.1945,17.3114,17.1945,17.2822,95600.0
2009-01-08 10:15:00,17.74,17.75,17.7,17.71,65000.0,17.2822,17.2919,17.2432,17.2529,65000.0
2009-01-08 10:20:00,17.71,17.9,17.71,17.88,139400.0,17.2529,17.438,17.2529,17.4185,139400.0
2009-01-08 10:25:00,17.88,17.91,17.85,17.88,62300.0,17.4185,17.4478,17.3893,17.4185,62300.0
2009-01-08 10:30:00,17.88,17.9,17.77,17.85,70200.0,17.4185,17.438,17.3114,17.3893,70200.0
2009-01-08 10:35:00,17.85,17.9,17.83,17.89,52100.0,17.3893,17.438,17.3698,17.4283,52100.0
2009-01-08 10:40:00,17.89,18.05,17.89,18.0,119600.0,17.4283,17.5842,17.4283,17.5354,119600.0
2009-01-08 10:45:00,18.0,18.17,17.99,18.16,253600.0,17.5354,17.7011,17.5257,17.6913,253600.0
2009-01-08 10:50:00,18.16,18.36,18.15,18.33,267500.0,17.6913,17.8862,17.6816,17.8569,267500.0
2009-01-08 10:55:00,18.32,18.46,18.25,18.39,274700.0,17.8472,17.9836,17.779,17.9154,274700.0
2009-01-08 11:00:00,18.4,18.56,18.4,18.51,371800.0,17.9251,18.081,17.9251,18.0323,371800.0
2009-01-08 11:05:00,18.51,18.57,18.39,18.56,192200.0,18.0323,18.0907,17.9154,18.081,192200.0
2009-01-08 11:10:00,18.56,18.63,18.47,18.55,158000.0,18.081,18.1492,17.9933,18.0713,158000.0
2009-01-08 11:15:00,18.52,18.55,18.47,18.55,78900.0,18.042,18.0713,17.9933,18.0713,78900.0
2009-01-08 11:20:00,18.55,18.65,18.54,18.6,123000.0,18.0713,18.1687,18.0615,18.12,123000.0
2009-01-08 11:25:00,18.61,18.64,18.48,18.49,125800.0,18.1297,18.1589,18.0031,18.0128,125800.0
2009-01-08 11:30:00,18.49,18.57,18.43,18.44,233300.0,18.0128,18.0907,17.9544,17.9641,233300.0
2009-01-08 11:35:00,18.44,18.45,18.31,18.35,191400.0,17.9641,17.9738,17.8374,17.8764,191400.0
2009-01-08 11:40:00,18.35,18.52,18.34,18.52,173900.0,17.8764,18.042,17.8667,18.042,173900.0
2009-01-08 11:45:00,18.52,18.6,18.46,18.58,78200.0,18.042,18.12,17.9836,18.1005,78200.0
2009-01-08 11:50:00,18.58,18.59,18.43,18.46,55400.0,18.1005,18.1102,17.9544,17.9836,55400.0
2009-01-08 11:55:00,18.46,18.65,18.43,18.65,150600.0,17.9836,18.1687,17.9544,18.1687,150600.0
2009-01-08 12:00:00,18.65,18.71,18.55,18.56,181000.0,18.1687,18.2271,18.0713,18.081,181000.0
2009-01-08 12:05:00,18.56,18.63,18.56,18.58,67800.0,18.081,18.1492,18.081,18.1005,67800.0
2009-01-08 12:10:00,18.6,18.64,18.58,18.6,55600.0,18.12,18.1589,18.1005,18.12,55600.0
2009-01-08 12:15:00,18.59,18.6,18.55,18.56,37300.0,18.1102,18.12,18.0713,18.081,37300.0
2009-01-08 12:20:00,18.55,18.59,18.52,18.58,49700.0,18.0713,18.1102,18.042,18.1005,49700.0
2009-01-08 12:25:00,18.58,18.6,18.57,18.59,38100.0,18.1005,18.12,18.0907,18.1102,38100.0
2009-01-08 12:30:00,18.59,18.59,18.52,18.52,39500.0,18.1102,18.1102,18.042,18.042,39500.0
2009-01-08 12:35:00,18.52,18.53,18.41,18.41,74800.0,18.042,18.0518,17.9349,17.9349,74800.0
2009-01-08 12:40:00,18.41,18.52,18.41,18.5,39200.0,17.9349,18.042,17.9349,18.0225,39200.0
2009-01-08 12:45:00,18.51,18.6,18.51,18.54,121100.0,18.0323,18.12,18.0323,18.0615,121100.0
2009-01-08 12:50:00,18.54,18.55,18.44,18.49,111600.0,18.0615,18.0713,17.9641,18.0128,111600.0
2009-01-08 12:55:00,18.49,18.5,18.36,18.39,44700.0,18.0128,18.0225,17.8862,17.9154,44700.0
2009-01-08 13:00:00,18.38,18.41,18.27,18.28,149600.0,17.9056,17.9349,17.7985,17.8082,149600.0
2009-01-08 13:05:00,18.28,18.32,18.23,18.24,136400.0,17.8082,17.8472,17.7595,17.7693,136400.0
2009-01-08 13:10:00,18.25,18.25,18.12,18.2,136800.0,17.779,17.779,17.6524,17.7303,136800.0
2009-01-08 13:15:00,18.19,18.29,18.15,18.2,130900.0,17.7205,17.818,17.6816,17.7303,130900.0
2009-01-08 13:20:00,18.19,18.32,18.19,18.25,114800.0,17.7205,17.8472,17.7205,17.779,114800.0
2009-01-08 13:25:00,18.25,18.26,18.21,18.24,45200.0,17.779,17.7887,17.74,17.7693,45200.0
2009-01-08 13:30:00,18.24,18.27,18.24,18.26,25800.0,17.7693,17.7985,17.7693,17.7887,25800.0
2009-01-08 13:35:00,18.26,18.29,18.25,18.26,30700.0,17.7887,17.818,17.779,17.7887,30700.0
2009-01-08 13:40:00,18.26,18.28,18.24,18.27,36400.0,17.7887,17.8082,17.7693,17.7985,36400.0
2009-01-08 13:45:00,18.27,18.34,18.26,18.32,53800.0,17.7985,17.8667,17.7887,17.8472,53800.0
2009-01-08 13:50:00,18.33,18.33,18.28,18.3,28200.0,17.8569,17.8569,17.8082,17.8277,28200.0
2009-01-08 13:55:00,18.3,18.31,18.24,18.3,33600.0,17.8277,17.8374,17.7693,17.8277,33600.0
2009-01-08 14:00:00,18.3,18.34,18.3,18.34,32500.0,17.8277,17.8667,17.8277,17.8667,32500.0
2009-01-08 14:05:00,18.34,18.48,18.33,18.42,71600.0,17.8667,18.0031,17.8569,17.9446,71600.0
2009-01-08 14:10:00,18.43,18.53,18.42,18.5,84200.0,17.9544,18.0518,17.9446,18.0225,84200.0
2009-01-08 14:15:00,18.5,18.58,18.49,18.52,61500.0,18.0225,18.1005,18.0128,18.042,61500.0
2009-01-08 14:20:00,18.52,18.54,18.44,18.45,74000.0,18.042,18.0615,17.9641,17.9738,74000.0
2009-01-08 14:25:00,18.45,18.61,18.43,18.55,146800.0,17.9738,18.1297,17.9544,18.0713,146800.0
2009-01-08 14:30:00,18.54,18.55,18.41,18.45,115100.0,18.0615,18.0713,17.9349,17.9738,115100.0
2009-01-08 14:35:00,18.46,18.58,18.45,18.58,43200.0,17.9836,18.1005,17.9738,18.1005,43200.0
2009-01-08 14:40:00,18.58,18.69,18.53,18.69,56900.0,18.1005,18.2076,18.0518,18.2076,56900.0
2009-01-08 14:45:00,18.69,18.74,18.65,18.72,122200.0,18.2076,18.2564,18.1687,18.2369,122200.0
2009-01-08 14:50:00,18.72,18.88,18.71,18.84,151200.0,18.2369,18.3927,18.2271,18.3538,151200.0
2009-01-08 14:55:00,18.85,19.01,18.82,18.98,261000.0,18.3635,18.5194,18.3343,18.4902,261000.0
2009-01-08 15:00:00,18.97,19.02,18.83,18.84,195200.0,18.4804,18.5291,18.344,18.3538,195200.0
2009-01-08 15:05:00,18.83,18.83,18.71,18.74,267400.0,18.344,18.344,18.2271,18.2564,267400.0
2009-01-08 15:10:00,18.74,18.74,18.66,18.67,116700.0,18.2564,18.2564,18.1784,18.1882,116700.0
2009-01-08 15:15:00,18.68,18.68,18.6,18.61,151000.0,18.1979,18.1979,18.12,18.1297,151000.0
2009-01-08 15:20:00,18.61,18.72,18.53,18.67,146600.0,18.1297,18.2369,18.0518,18.1882,146600.0
2009-01-08 15:25:00,18.68,18.75,18.67,18.68,157500.0,18.1979,18.2661,18.1882,18.1979,157500.0
2009-01-08 15:30:00,18.68,18.71,18.55,18.59,194700.0,18.1979,18.2271,18.0713,18.1102,194700.0
2009-01-08 15:35:00,18.6,18.66,18.55,18.66,222800.0,18.12,18.1784,18.0713,18.1784,222800.0
2009-01-08 15:40:00,18.66,18.85,18.66,18.84,196800.0,18.1784,18.3635,18.1784,18.3538,196800.0
2009-01-08 15:45:00,18.84,20.6,18.8,18.89,284400.0,18.3538,20.0683,18.3148,18.4025,284400.0
2009-01-08 15:50:00,18.89,18.9,18.79,18.89,189900.0,18.4025,18.4122,18.3051,18.4025,189900.0
2009-01-08 15:55:00,18.89,18.94,18.83,18.83,390100.0,18.4025,18.4512,18.344,18.344,390100.0
2009-01-09 09:30:00,18.9,18.95,18.52,18.68,111700.0,18.4122,18.4609,18.042,18.1979,111700.0
2009-01-09 09:35:00,18.69,18.69,18.38,18.42,60700.0,18.2076,18.2076,17.9056,17.9446,60700.0
2009-01-09 09:40:00,18.41,18.5,18.25,18.25,93500.0,17.9349,18.0225,17.779,17.779,93500.0
2009-01-09 09:45:00,18.25,18.35,18.14,18.19,168300.0,17.779,17.8764,17.6718,17.7205,168300.0
2009-01-09 09:50:00,18.19,18.2,18.01,18.04,157100.0,17.7205,17.7303,17.5452,17.5744,157100.0
2009-01-09 09:55:00,18.04,18.13,17.95,18.09,149800.0,17.5744,17.6621,17.4867,17.6231,149800.0
2009-01-09 10:00:00,18.07,18.24,18.05,18.19,175100.0,17.6036,17.7693,17.5842,17.7205,175100.0
2009-01-09 10:05:00,18.18,18.22,18.13,18.19,113900.0,17.7108,17.7498,17.6621,17.7205,113900.0
2009-01-09 10:10:00,18.19,18.22,18.15,18.18,60600.0,17.7205,17.7498,17.6816,17.7108,60600.0
2009-01-09 10:15:00,18.18,18.18,17.92,17.92,178100.0,17.7108,17.7108,17.4575,17.4575,178100.0
2009-01-09 10:20:00,17.92,17.93,17.86,17.92,96200.0,17.4575,17.4673,17.3991,17.4575,96200.0
2009-01-09 10:25:00,17.92,18.02,17.87,17.96,79600.0,17.4575,17.5549,17.4088,17.4965,79600.0
2009-01-09 10:30:00,17.96,17.96,17.79,17.86,71100.0,17.4965,17.4965,17.3309,17.3991,71100.0
2009-01-09 10:35:00,17.86,17.92,17.79,17.92,54200.0,17.3991,17.4575,17.3309,17.4575,54200.0
2009-01-09 10:40:00,17.92,18.01,17.89,18.0,43200.0,17.4575,17.5452,17.4283,17.5354,43200.0
2009-01-09 10:45:00,18.01,18.07,17.97,18.02,56800.0,17.5452,17.6036,17.5062,17.5549,56800.0
2009-01-09 10:50:00,18.02,18.02,17.93,17.98,83400.0,17.5549,17.5549,17.4673,17.516,83400.0
2009-01-09 10:55:00,17.99,18.0,17.89,17.94,86100.0,17.5257,17.5354,17.4283,17.477,86100.0
2009-01-09 11:00:00,17.94,18.0,17.91,17.94,68800.0,17.477,17.5354,17.4478,17.477,68800.0
2009-01-09 11:05:00,17.94,18.01,17.94,18.0,32200.0,17.477,17.5452,17.477,17.5354,32200.0
2009-01-09 11:10:00,18.0,18.01,17.93,17.97,43000.0,17.5354,17.5452,17.4673,17.5062,43000.0
2009-01-09 11:15:00,17.98,18.02,17.93,17.97,60800.0,17.516,17.5549,17.4673,17.5062,60800.0
2009-01-09 11:20:00,17.97,18.13,17.97,18.06,68400.0,17.5062,17.6621,17.5062,17.5939,68400.0
2009-01-09 11:25:00,18.06,18.08,17.98,17.98,41400.0,17.5939,17.6134,17.516,17.516,41400.0
2009-01-09 11:30:00,17.97,18.01,17.97,18.0,29700.0,17.5062,17.5452,17.5062,17.5354,29700.0
2009-01-09 11:35:00,18.0,18.02,18.0,18.0,40900.0,17.5354,17.5549,17.5354,17.5354,40900.0
2009-01-09 11:40:00,18.0,18.0,17.91,17.92,33100.0,17.5354,17.5354,17.4478,17.4575,33100.0
2009-01-09 11:45:00,17.93,17.99,17.91,17.98,21000.0,17.4673,17.5257,17.4478,17.516,21000.0
2009-01-09 11:50:00,17.98,17.98,17.9,17.97,15700.0,17.516,17.516,17.438,17.5062,15700.0
2009-01-09 11:55:00,17.97,18.03,17.95,18.02,70800.0,17.5062,17.5647,17.4867,17.5549,70800.0
2009-01-09 12:00:00,18.01,18.1,18.01,18.1,27900.0,17.5452,17.6329,17.5452,17.6329,27900.0
2009-01-09 12:05:00,18.1,18.23,18.09,18.15,71300.0,17.6329,17.7595,17.6231,17.6816,71300.0
2009-01-09 12:10:00,18.14,18.15,18.05,18.05,75600.0,17.6718,17.6816,17.5842,17.5842,75600.0
2009-01-09 12:15:00,18.06,18.06,18.01,18.06,34900.0,17.5939,17.5939,17.5452,17.5939,34900.0
2009-01-09 12:20:00,18.06,18.14,18.04,18.13,40300.0,17.5939,17.6718,17.5744,17.6621,40300.0
2009-01-09 12:25:00,18.14,18.2,18.11,18.14,63500.0,17.6718,17.7303,17.6426,17.6718,63500.0
2009-01-09 12:30:00,18.14,18.15,18.09,18.14,27700.0,17.6718,17.6816,17.6231,17.6718,27700.0
2009-01-09 12:35:00,18.15,18.16,18.1,18.1,34000.0,17.6816,17.6913,17.6329,17.6329,34000.0
2009-01-09 12:40:00,18.1,18.1,18.07,18.08,34000.0,17.6329,17.6329,17.6036,17.6134,34000.0
2009-01-09 12:45:00,18.07,18.11,18.06,18.11,33900.0,17.6036,17.6426,17.5939,17.6426,33900.0
2009-01-09 12:50:00,18.11,18.11,18.03,18.03,40200.0,17.6426,17.6426,17.5647,17.5647,40200.0
2009-01-09 12:55:00,18.03,18.05,18.0,18.05,21800.0,17.5647,17.5842,17.5354,17.5842,21800.0
2009-01-09 13:00:00,18.05,18.15,18.04,18.14,40600.0,17.5842,17.6816,17.5744,17.6718,40600.0
2009-01-09 13:05:00,18.15,18.15,18.04,18.05,27100.0,17.6816,17.6816,17.5744,17.5842,27100.0
2009-01-09 13:10:00,18.04,18.13,18.04,18.13,31100.0,17.5744,17.6621,17.5744,17.6621,31100.0
2009-01-09 13:15:00,18.12,18.12,18.06,18.11,55900.0,17.6524,17.6524,17.5939,17.6426,55900.0
2009-01-09 13:20:00,18.11,18.11,18.09,18.1,18200.0,17.6426,17.6426,17.6231,17.6329,18200.0
2009-01-09 13:25:00,18.1,18.12,18.1,18.1,28100.0,17.6329,17.6524,17.6329,17.6329,28100.0
2009-01-09 13:30:00,18.11,18.12,18.09,18.12,31200.0,17.6426,17.6524,17.6231,17.6524,31200.0
2009-01-09 13:35:00,18.12,18.15,18.11,18.13,27400.0,17.6524,17.6816,17.6426,17.6621,27400.0
2009-01-09 13:40:00,18.14,18.14,18.11,18.11,35000.0,17.6718,17.6718,17.6426,17.6426,35000.0
2009-01-09 13:45:00,18.11,18.11,18.08,18.09,42200.0,17.6426,17.6426,17.6134,17.6231,42200.0
2009-01-09 13:50:00,18.08,18.1,18.08,18.09,38400.0,17.6134,17.6329,17.6134,17.6231,38400.0
2009-01-09 13:55:00,18.09,18.1,18.07,18.08,35700.0,17.6231,17.6329,17.6036,17.6134,35700.0
2009-01-09 14:00:00,18.07,18.11,18.07,18.1,17400.0,17.6036,17.6426,17.6036,17.6329,17400.0
2009-01-09 14:05:00,18.11,18.12,18.1,18.11,21300.0,17.6426,17.6524,17.6329,17.6426,21300.0
2009-01-09 14:10:00,18.11,18.11,18.04,18.07,49000.0,17.6426,17.6426,17.5744,17.6036,49000.0
2009-01-09 14:15:00,18.08,18.2,18.08,18.2,63500.0,17.6134,17.7303,17.6134,17.7303,63500.0
2009-01-09 14:20:00,18.2,18.25,18.12,18.14,83600.0,17.7303,17.779,17.6524,17.6718,83600.0
2009-01-09 14:25:00,18.13,18.18,18.13,18.15,24600.0,17.6621,17.7108,17.6621,17.6816,24600.0
2009-01-09 14:30:00,18.15,18.31,18.15,18.25,85200.0,17.6816,17.8374,17.6816,17.779,85200.0
2009-01-09 14:35:00,18.25,18.26,18.15,18.16,85700.0,17.779,17.7887,17.6816,17.6913,85700.0
2009-01-09 14:40:00,18.16,18.16,18.08,18.11,227500.0,17.6913,17.6913,17.6134,17.6426,227500.0
2009-01-09 14:45:00,18.1,18.16,18.05,18.06,217700.0,17.6329,17.6913,17.5842,17.5939,217700.0
2009-01-09 14:50:00,18.07,18.08,18.01,18.02,117800.0,17.6036,17.6134,17.5452,17.5549,117800.0
2009-01-09 14:55:00,18.03,18.06,18.01,18.05,97000.0,17.5647,17.5939,17.5452,17.5842,97000.0
2009-01-09 15:00:00,18.05,18.1,18.02,18.05,63800.0,17.5842,17.6329,17.5549,17.5842,63800.0
2009-01-09 15:05:00,18.05,18.06,17.96,17.97,155600.0,17.5842,17.5939,17.4965,17.5062,155600.0
2009-01-09 15:10:00,17.97,17.97,17.87,17.94,163400.0,17.5062,17.5062,17.4088,17.477,163400.0
2009-01-09 15:15:00,17.94,17.94,17.85,17.9,167600.0,17.477,17.477,17.3893,17.438,167600.0
2009-01-09 15:20:00,17.9,17.91,17.87,17.87,68400.0,17.438,17.4478,17.4088,17.4088,68400.0
2009-01-09 15:25:00,17.87,17.91,17.75,17.9,211500.0,17.4088,17.4478,17.2919,17.438,211500.0
2009-01-09 15:30:00,17.9,17.93,17.84,17.85,139500.0,17.438,17.4673,17.3796,17.3893,139500.0
2009-01-09 15:35:00,17.86,17.94,17.83,17.93,201600.0,17.3991,17.477,17.3698,17.4673,201600.0
2009-01-09 15:40:00,17.94,17.94,17.84,17.87,150500.0,17.477,17.477,17.3796,17.4088,150500.0
2009-01-09 15:45:00,17.87,17.87,17.81,17.81,178900.0,17.4088,17.4088,17.3504,17.3504,178900.0
2009-01-09 15:50:00,17.82,17.84,17.68,17.72,316000.0,17.3601,17.3796,17.2237,17.2627,316000.0
2009-01-09 15:55:00,17.73,17.81,17.71,17.78,486000.0,17.2724,17.3504,17.2529,17.3211,486000.0
2009-01-12 09:30:00,17.75,18.29,17.72,17.74,33400.0,17.2919,17.818,17.2627,17.2822,33400.0
2009-01-12 09:35:00,17.76,17.82,17.71,17.74,32100.0,17.3016,17.3601,17.2529,17.2822,32100.0
2009-01-12 09:40:00,17.72,17.73,17.54,17.64,54900.0,17.2627,17.2724,17.0873,17.1847,54900.0
2009-01-12 09:45:00,17.62,17.69,17.54,17.65,47300.0,17.1653,17.2335,17.0873,17.1945,47300.0
2009-01-12 09:50:00,17.65,17.67,17.59,17.66,26500.0,17.1945,17.214,17.136,17.2042,26500.0
2009-01-12 09:55:00,17.65,17.68,17.59,17.67,88300.0,17.1945,17.2237,17.136,17.214,88300.0
2009-01-12 10:00:00,17.66,17.74,17.64,17.74,54300.0,17.2042,17.2822,17.1847,17.2822,54300.0
2009-01-12 10:05:00,17.74,17.87,17.73,17.86,86000.0,17.2822,17.4088,17.2724,17.3991,86000.0
2009-01-12 10:10:00,17.86,17.9,17.8,17.81,53900.0,17.3991,17.438,17.3406,17.3504,53900.0
2009-01-12 10:15:00,17.82,17.86,17.77,17.78,53100.0,17.3601,17.3991,17.3114,17.3211,53100.0
2009-01-12 10:20:00,17.77,17.78,17.67,17.68,35500.0,17.3114,17.3211,17.214,17.2237,35500.0
2009-01-12 10:25:00,17.68,17.73,17.62,17.72,85300.0,17.2237,17.2724,17.1653,17.2627,85300.0
2009-01-12 10:30:00,17.73,17.75,17.71,17.71,25200.0,17.2724,17.2919,17.2529,17.2529,25200.0
2009-01-12 10:35:00,17.7,17.72,17.68,17.72,34000.0,17.2432,17.2627,17.2237,17.2627,34000.0
2009-01-12 10:40:00,17.72,17.8,17.72,17.78,47400.0,17.2627,17.3406,17.2627,17.3211,47400.0
2009-01-12 10:45:00,17.78,17.8,17.77,17.77,14000.0,17.3211,17.3406,17.3114,17.3114,14000.0
2009-01-12 10:50:00,17.77,17.82,17.74,17.82,48700.0,17.3114,17.3601,17.2822,17.3601,48700.0
2009-01-12 10:55:00,17.81,17.83,17.76,17.76,22700.0,17.3504,17.3698,17.3016,17.3016,22700.0
2009-01-12 11:00:00,17.76,17.77,17.75,17.77,8000.0,17.3016,17.3114,17.2919,17.3114,8000.0
2009-01-12 11:05:00,17.76,17.78,17.71,17.74,33600.0,17.3016,17.3211,17.2529,17.2822,33600.0
2009-01-12 11:10:00,17.74,17.75,17.69,17.69,25200.0,17.2822,17.2919,17.2335,17.2335,25200.0
2009-01-12 11:15:00,17.69,17.77,17.69,17.76,47100.0,17.2335,17.3114,17.2335,17.3016,47100.0
2009-01-12 11:20:00,17.76,17.8,17.72,17.77,82200.0,17.3016,17.3406,17.2627,17.3114,82200.0
2009-01-12 11:25:00,17.77,17.82,17.76,17.81,42500.0,17.3114,17.3601,17.3016,17.3504,42500.0
2009-01-12 11:30:00,17.81,17.81,17.71,17.71,55900.0,17.3504,17.3504,17.2529,17.2529,55900.0
2009-01-12 11:35:00,17.71,17.72,17.6,17.64,112800.0,17.2529,17.2627,17.1458,17.1847,112800.0
2009-01-12 11:40:00,17.64,17.64,17.63,17.64,29700.0,17.1847,17.1847,17.175,17.1847,29700.0
2009-01-12 11:45:00,17.63,17.66,17.62,17.66,26100.0,17.175,17.2042,17.1653,17.2042,26100.0
2009-01-12 11:50:00,17.66,17.71,17.65,17.7,30400.0,17.2042,17.2529,17.1945,17.2432,30400.0
2009-01-12 11:55:00,17.71,17.71,17.65,17.67,24300.0,17.2529,17.2529,17.1945,17.214,24300.0
2009-01-12 12:00:00,17.67,17.67,17.6,17.6,30600.0,17.214,17.214,17.1458,17.1458,30600.0
2009-01-12 12:05:00,17.6,17.62,17.6,17.62,75000.0,17.1458,17.1653,17.1458,17.1653,75000.0
2009-01-12 12:10:00,17.61,17.69,17.58,17.68,47900.0,17.1555,17.2335,17.1263,17.2237,47900.0
2009-01-12 12:15:00,17.68,17.69,17.67,17.68,16300.0,17.2237,17.2335,17.214,17.2237,16300.0
2009-01-12 12:20:00,17.67,17.71,17.67,17.68,25900.0,17.214,17.2529,17.214,17.2237,25900.0
2009-01-12 12:25:00,17.68,17.69,17.65,17.67,8600.0,17.2237,17.2335,17.1945,17.214,8600.0
2009-01-12 12:30:00,17.67,17.73,17.67,17.73,24800.0,17.214,17.2724,17.214,17.2724,24800.0
2009-01-12 12:35:00,17.73,17.73,17.68,17.68,28300.0,17.2724,17.2724,17.2237,17.2237,28300.0
2009-01-12 12:40:00,17.68,17.68,17.58,17.58,90700.0,17.2237,17.2237,17.1263,17.1263,90700.0
2009-01-12 12:45:00,17.58,17.61,17.56,17.59,81500.0,17.1263,17.1555,17.1068,17.136,81500.0
2009-01-12 12:50:00,17.59,17.61,17.55,17.56,45300.0,17.136,17.1555,17.0971,17.1068,45300.0
2009-01-12 12:55:00,17.56,17.6,17.55,17.6,21600.0,17.1068,17.1458,17.0971,17.1458,21600.0
2009-01-12 13:00:00,17.6,17.64,17.59,17.59,51900.0,17.1458,17.1847,17.136,17.136,51900.0
2009-01-12 13:05:00,17.59,17.62,17.58,17.62,19400.0,17.136,17.1653,17.1263,17.1653,19400.0
2009-01-12 13:10:00,17.63,17.67,17.63,17.67,25900.0,17.175,17.214,17.175,17.214,25900.0
2009-01-12 13:15:00,17.66,17.66,17.64,17.65,8000.0,17.2042,17.2042,17.1847,17.1945,8000.0
2009-01-12 13:20:00,17.65,17.65,17.63,17.63,11600.0,17.1945,17.1945,17.175,17.175,11600.0
2009-01-12 13:25:00,17.63,17.64,17.59,17.59,26300.0,17.175,17.1847,17.136,17.136,26300.0
2009-01-12 13:30:00,17.59,17.59,17.57,17.57,74000.0,17.136,17.136,17.1165,17.1165,74000.0
2009-01-12 13:35:00,17.57,17.6,17.57,17.6,45900.0,17.1165,17.1458,17.1165,17.1458,45900.0
2009-01-12 13:40:00,17.6,17.63,17.59,17.6,50900.0,17.1458,17.175,17.136,17.1458,50900.0
2009-01-12 13:45:00,17.61,17.67,17.59,17.67,41900.0,17.1555,17.214,17.136,17.214,41900.0
2009-01-12 13:50:00,17.66,17.69,17.61,17.61,46500.0,17.2042,17.2335,17.1555,17.1555,46500.0
2009-01-12 13:55:00,17.61,17.62,17.54,17.55,45600.0,17.1555,17.1653,17.0873,17.0971,45600.0
2009-01-12 14:00:00,17.55,17.55,17.5,17.5,35600.0,17.0971,17.0971,17.0484,17.0484,35600.0
2009-01-12 14:05:00,17.5,17.53,17.46,17.47,53600.0,17.0484,17.0776,17.0094,17.0191,53600.0
2009-01-12 14:10:00,17.47,17.56,17.44,17.56,98100.0,17.0191,17.1068,16.9899,17.1068,98100.0
2009-01-12 14:15:00,17.56,17.56,17.48,17.48,67800.0,17.1068,17.1068,17.0289,17.0289,67800.0
2009-01-12 14:20:00,17.48,17.49,17.37,17.42,69100.0,17.0289,17.0386,16.9217,16.9704,69100.0
2009-01-12 14:25:00,17.43,17.43,17.39,17.4,26000.0,16.9802,16.9802,16.9412,16.9509,26000.0
2009-01-12 14:30:00,17.39,17.39,17.33,17.33,32200.0,16.9412,16.9412,16.8827,16.8827,32200.0
2009-01-12 14:35:00,17.32,17.39,17.3,17.35,40700.0,16.873,16.9412,16.8535,16.9022,40700.0
2009-01-12 14:40:00,17.36,17.36,17.26,17.27,43200.0,16.912,16.912,16.8145,16.8243,43200.0
2009-01-12 14:45:00,17.27,17.32,17.22,17.31,88500.0,16.8243,16.873,16.7756,16.8633,88500.0
2009-01-12 14:50:00,17.32,17.41,17.31,17.41,63200.0,16.873,16.9607,16.8633,16.9607,63200.0
2009-01-12 14:55:00,17.4,17.44,17.38,17.41,50000.0,16.9509,16.9899,16.9315,16.9607,50000.0
2009-01-12 15:00:00,17.42,17.46,17.41,17.45,30000.0,16.9704,17.0094,16.9607,16.9996,30000.0
2009-01-12 15:05:00,17.45,17.45,17.39,17.43,78700.0,16.9996,16.9996,16.9412,16.9802,78700.0
2009-01-12 15:10:00,17.43,17.45,17.41,17.43,71700.0,16.9802,16.9996,16.9607,16.9802,71700.0
2009-01-12 15:15:00,17.44,17.52,17.43,17.46,84200.0,16.9899,17.0678,16.9802,17.0094,84200.0
2009-01-12 15:20:00,17.46,17.54,17.46,17.51,72100.0,17.0094,17.0873,17.0094,17.0581,72100.0
2009-01-12 15:25:00,17.51,17.53,17.49,17.49,41000.0,17.0581,17.0776,17.0386,17.0386,41000.0
2009-01-12 15:30:00,17.49,17.52,17.43,17.44,56600.0,17.0386,17.0678,16.9802,16.9899,56600.0
2009-01-12 15:35:00,17.43,17.47,17.39,17.45,69200.0,16.9802,17.0191,16.9412,16.9996,69200.0
2009-01-12 15:40:00,17.46,17.47,17.39,17.43,112800.0,17.0094,17.0191,16.9412,16.9802,112800.0
2009-01-12 15:45:00,17.46,17.53,17.45,17.51,84100.0,17.0094,17.0776,16.9996,17.0581,84100.0
2009-01-12 15:50:00,17.51,17.58,17.5,17.54,112600.0,17.0581,17.1263,17.0484,17.0873,112600.0
2009-01-12 15:55:00,17.54,17.55,17.5,17.51,156300.0,17.0873,17.0971,17.0484,17.0581,156300.0
2009-01-13 09:30:00,17.41,17.69,17.25,17.37,128100.0,16.9607,17.2335,16.8048,16.9217,128100.0
2009-01-13 09:35:00,17.39,17.65,17.36,17.39,101400.0,16.9412,17.1945,16.912,16.9412,101400.0
2009-01-13 09:40:00,17.37,17.44,17.25,17.38,160800.0,16.9217,16.9899,16.8048,16.9315,160800.0
2009-01-13 09:45:00,17.39,17.67,17.38,17.6,133200.0,16.9412,17.214,16.9315,17.1458,133200.0
2009-01-13 09:50:00,17.6,17.61,17.3,17.32,123900.0,17.1458,17.1555,16.8535,16.873,123900.0
2009-01-13 09:55:00,17.32,17.44,17.2,17.24,142800.0,16.873,16.9899,16.7561,16.7951,142800.0
2009-01-13 10:00:00,17.24,17.34,17.12,17.13,163800.0,16.7951,16.8925,16.6782,16.6879,163800.0
2009-01-13 10:05:00,17.13,17.21,17.06,17.09,141000.0,16.6879,16.7658,16.6197,16.6489,141000.0
2009-01-13 10:10:00,17.1,17.25,17.09,17.25,89100.0,16.6587,16.8048,16.6489,16.8048,89100.0
2009-01-13 10:15:00,17.24,17.3,17.17,17.2,48400.0,16.7951,16.8535,16.7269,16.7561,48400.0
2009-01-13 10:20:00,17.19,17.19,16.96,17.01,135900.0,16.7464,16.7464,16.5223,16.571,135900.0
2009-01-13 10:25:00,17.0,17.08,16.97,17.05,95600.0,16.5613,16.6392,16.532,16.61,95600.0
2009-01-13 10:30:00,17.06,17.08,16.96,16.99,93800.0,16.6197,16.6392,16.5223,16.5515,93800.0
2009-01-13 10:35:00,16.99,17.08,16.94,17.06,97600.0,16.5515,16.6392,16.5028,16.6197,97600.0
2009-01-13 10:40:00,17.05,17.14,17.05,17.05,112700.0,16.61,16.6976,16.61,16.61,112700.0
2009-01-13 10:45:00,17.05,17.16,17.05,17.13,133200.0,16.61,16.7171,16.61,16.6879,133200.0
2009-01-13 10:50:00,17.13,17.16,17.1,17.15,55500.0,16.6879,16.7171,16.6587,16.7074,55500.0
2009-01-13 10:55:00,17.15,17.27,17.14,17.26,181900.0,16.7074,16.8243,16.6976,16.8145,181900.0
2009-01-13 11:00:00,17.25,17.27,17.23,17.25,226100.0,16.8048,16.8243,16.7853,16.8048,226100.0
2009-01-13 11:05:00,17.26,17.49,17.25,17.46,238500.0,16.8145,17.0386,16.8048,17.0094,238500.0
2009-01-13 11:10:00,17.46,17.46,17.35,17.39,218200.0,17.0094,17.0094,16.9022,16.9412,218200.0
2009-01-13 11:15:00,17.38,17.38,17.27,17.28,56500.0,16.9315,16.9315,16.8243,16.834,56500.0
2009-01-13 11:20:00,17.28,17.28,17.19,17.24,223700.0,16.834,16.834,16.7464,16.7951,223700.0
2009-01-13 11:25:00,17.24,17.36,17.18,17.35,84700.0,16.7951,16.912,16.7366,16.9022,84700.0
2009-01-13 11:30:00,17.35,17.38,17.3,17.37,52700.0,16.9022,16.9315,16.8535,16.9217,52700.0
2009-01-13 11:35:00,17.37,17.44,17.37,17.4,62800.0,16.9217,16.9899,16.9217,16.9509,62800.0
2009-01-13 11:40:00,17.4,17.46,17.36,17.37,78900.0,16.9509,17.0094,16.912,16.9217,78900.0
2009-01-13 11:45:00,17.37,17.43,17.33,17.42,42200.0,16.9217,16.9802,16.8827,16.9704,42200.0
2009-01-13 11:50:00,17.41,17.49,17.38,17.38,50000.0,16.9607,17.0386,16.9315,16.9315,50000.0
2009-01-13 11:55:00,17.38,17.42,17.37,17.41,133600.0,16.9315,16.9704,16.9217,16.9607,133600.0
2009-01-13 12:00:00,17.4,17.41,17.34,17.4,93600.0,16.9509,16.9607,16.8925,16.9509,93600.0
2009-01-13 12:05:00,17.4,17.4,17.31,17.32,104500.0,16.9509,16.9509,16.8633,16.873,104500.0
2009-01-13 12:10:00,17.32,17.33,17.28,17.32,37000.0,16.873,16.8827,16.834,16.873,37000.0
2009-01-13 12:15:00,17.31,17.31,17.24,17.29,58300.0,16.8633,16.8633,16.7951,16.8438,58300.0
2009-01-13 12:20:00,17.29,17.37,17.28,17.36,93500.0,16.8438,16.9217,16.834,16.912,93500.0
2009-01-13 12:25:00,17.35,17.36,17.31,17.33,46300.0,16.9022,16.912,16.8633,16.8827,46300.0
2009-01-13 12:30:00,17.33,17.33,17.28,17.32,108100.0,16.8827,16.8827,16.834,16.873,108100.0
2009-01-13 12:35:00,17.33,17.36,17.3,17.34,69600.0,16.8827,16.912,16.8535,16.8925,69600.0
2009-01-13 12:40:00,17.33,17.33,17.3,17.31,40000.0,16.8827,16.8827,16.8535,16.8633,40000.0
2009-01-13 12:45:00,17.31,17.32,17.29,17.32,54700.0,16.8633,16.873,16.8438,16.873,54700.0
2009-01-13 12:50:00,17.31,17.37,17.31,17.35,42200.0,16.8633,16.9217,16.8633,16.9022,42200.0
2009-01-13 12:55:00,17.36,17.37,17.3,17.3,83700.0,16.912,16.9217,16.8535,16.8535,83700.0
2009-01-13 13:00:00,17.3,17.31,17.19,17.2,38900.0,16.8535,16.8633,16.7464,16.7561,38900.0
2009-01-13 13:05:00,17.21,17.24,17.19,17.24,46900.0,16.7658,16.7951,16.7464,16.7951,46900.0
2009-01-13 13:10:00,17.23,17.28,17.23,17.23,25200.0,16.7853,16.834,16.7853,16.7853,25200.0
2009-01-13 13:15:00,17.24,17.24,17.16,17.19,57400.0,16.7951,16.7951,16.7171,16.7464,57400.0
2009-01-13 13:20:00,17.19,17.19,17.07,17.08,47900.0,16.7464,16.7464,16.6295,16.6392,47900.0
2009-01-13 13:25:00,17.07,17.09,17.07,17.08,75400.0,16.6295,16.6489,16.6295,16.6392,75400.0
2009-01-13 13:30:00,17.08,17.13,17.07,17.13,36200.0,16.6392,16.6879,16.6295,16.6879,36200.0
2009-01-13 13:35:00,17.12,17.13,17.11,17.11,14700.0,16.6782,16.6879,16.6684,16.6684,14700.0
2009-01-13 13:40:00,17.11,17.12,17.07,17.09,44600.0,16.6684,16.6782,16.6295,16.6489,44600.0
2009-01-13 13:45:00,17.1,17.13,17.07,17.08,42100.0,16.6587,16.6879,16.6295,16.6392,42100.0
2009-01-13 13:50:00,17.08,17.09,17.07,17.08,36200.0,16.6392,16.6489,16.6295,16.6392,36200.0
2009-01-13 13:55:00,17.08,17.14,17.08,17.13,88700.0,16.6392,16.6976,16.6392,16.6879,88700.0
2009-01-13 14:00:00,17.12,17.18,17.11,17.16,115400.0,16.6782,16.7366,16.6684,16.7171,115400.0
2009-01-13 14:05:00,17.16,17.26,17.15,17.25,50100.0,16.7171,16.8145,16.7074,16.8048,50100.0
2009-01-13 14:10:00,17.25,17.27,17.24,17.25,90000.0,16.8048,16.8243,16.7951,16.8048,90000.0
2009-01-13 14:15:00,17.25,17.25,17.16,17.19,69700.0,16.8048,16.8048,16.7171,16.7464,69700.0
2009-01-13 14:20:00,17.19,17.19,17.1,17.1,102700.0,16.7464,16.7464,16.6587,16.6587,102700.0
2009-01-13 14:25:00,17.1,17.11,17.05,17.1,56800.0,16.6587,16.6684,16.61,16.6587,56800.0
2009-01-13 14:30:00,17.1,17.25,17.1,17.21,52600.0,16.6587,16.8048,16.6587,16.7658,52600.0
2009-01-13 14:35:00,17.22,17.26,17.19,17.24,43700.0,16.7756,16.8145,16.7464,16.7951,43700.0
2009-01-13 14:40:00,17.24,17.3,17.17,17.19,90400.0,16.7951,16.8535,16.7269,16.7464,90400.0
2009-01-13 14:45:00,17.19,17.34,17.19,17.27,75400.0,16.7464,16.8925,16.7464,16.8243,75400.0
2009-01-13 14:50:00,17.27,17.29,17.23,17.24,39600.0,16.8243,16.8438,16.7853,16.7951,39600.0
2009-01-13 14:55:00,17.24,17.3,17.19,17.19,60700.0,16.7951,16.8535,16.7464,16.7464,60700.0
2009-01-13 15:00:00,17.19,17.2,17.14,17.15,80300.0,16.7464,16.7561,16.6976,16.7074,80300.0
2009-01-13 15:05:00,17.15,17.16,17.1,17.11,128300.0,16.7074,16.7171,16.6587,16.6684,128300.0
2009-01-13 15:10:00,17.11,17.17,17.1,17.13,109400.0,16.6684,16.7269,16.6587,16.6879,109400.0
2009-01-13 15:15:00,17.14,17.24,17.13,17.21,52800.0,16.6976,16.7951,16.6879,16.7658,52800.0
2009-01-13 15:20:00,17.22,17.29,17.17,17.25,79400.0,16.7756,16.8438,16.7269,16.8048,79400.0
2009-01-13 15:25:00,17.25,17.28,17.21,17.28,46800.0,16.8048,16.834,16.7658,16.834,46800.0
2009-01-13 15:30:00,17.28,17.3,17.16,17.3,100500.0,16.834,16.8535,16.7171,16.8535,100500.0
2009-01-13 15:35:00,17.29,17.35,17.26,17.29,214200.0,16.8438,16.9022,16.8145,16.8438,214200.0
2009-01-13 15:40:00,17.28,17.35,17.27,17.3,199200.0,16.834,16.9022,16.8243,16.8535,199200.0
2009-01-13 15:45:00,17.3,17.3,17.2,17.27,133200.0,16.8535,16.8535,16.7561,16.8243,133200.0
2009-01-13 15:50:00,17.27,17.29,17.2,17.24,193700.0,16.8243,16.8438,16.7561,16.7951,193700.0
2009-01-13 15:55:00,17.24,17.28,17.16,17.2,356700.0,16.7951,16.834,16.7171,16.7561,356700.0
2009-01-14 09:30:00,16.96,17.04,16.94,16.98,33000.0,16.5223,16.6002,16.5028,16.5418,33000.0
2009-01-14 09:35:00,16.99,17.02,16.87,16.88,38800.0,16.5515,16.5807,16.4346,16.4444,38800.0
2009-01-14 09:40:00,16.89,16.97,16.67,16.68,80200.0,16.4541,16.532,16.2398,16.2495,80200.0
2009-01-14 09:45:00,16.67,16.67,16.58,16.6,113100.0,16.2398,16.2398,16.1521,16.1716,113100.0
2009-01-14 09:50:00,16.6,16.77,16.54,16.7,134100.0,16.1716,16.3372,16.1131,16.269,134100.0
2009-01-14 09:55:00,16.69,16.77,16.67,16.75,64300.0,16.2593,16.3372,16.2398,16.3177,64300.0
2009-01-14 10:00:00,16.75,16.79,16.69,16.7,92400.0,16.3177,16.3567,16.2593,16.269,92400.0
2009-01-14 10:05:00,16.7,16.73,16.69,16.69,58700.0,16.269,16.2982,16.2593,16.2593,58700.0
2009-01-14 10:10:00,16.68,16.73,16.62,16.62,85600.0,16.2495,16.2982,16.1911,16.1911,85600.0
2009-01-14 10:15:00,16.61,16.62,16.45,16.49,76500.0,16.1813,16.1911,16.0255,16.0644,76500.0
2009-01-14 10:20:00,16.49,16.61,16.44,16.6,134600.0,16.0644,16.1813,16.0157,16.1716,134600.0
2009-01-14 10:25:00,16.58,16.66,16.54,16.64,60500.0,16.1521,16.23,16.1131,16.2105,60500.0
2009-01-14 10:30:00,16.64,16.64,16.5,16.51,70500.0,16.2105,16.2105,16.0742,16.0839,70500.0
2009-01-14 10:35:00,16.52,16.52,16.39,16.5,75000.0,16.0936,16.0936,15.967,16.0742,75000.0
2009-01-14 10:40:00,16.49,16.51,16.33,16.34,91900.0,16.0644,16.0839,15.9085,15.9183,91900.0
2009-01-14 10:45:00,16.34,16.41,16.29,16.35,71100.0,15.9183,15.9865,15.8696,15.928,71100.0
2009-01-14 10:50:00,16.34,16.38,16.32,16.32,77500.0,15.9183,15.9573,15.8988,15.8988,77500.0
2009-01-14 10:55:00,16.31,16.41,16.29,16.39,49500.0,15.8891,15.9865,15.8696,15.967,49500.0
2009-01-14 11:00:00,16.39,16.4,16.33,16.35,23900.0,15.967,15.9767,15.9085,15.928,23900.0
2009-01-14 11:05:00,16.35,16.38,16.32,16.34,52700.0,15.928,15.9573,15.8988,15.9183,52700.0
2009-01-14 11:10:00,16.34,16.35,16.27,16.32,61000.0,15.9183,15.928,15.8501,15.8988,61000.0
2009-01-14 11:15:00,16.32,16.36,16.31,16.36,42700.0,15.8988,15.9378,15.8891,15.9378,42700.0
2009-01-14 11:20:00,16.36,16.41,16.36,16.38,51000.0,15.9378,15.9865,15.9378,15.9573,51000.0
2009-01-14 11:25:00,16.39,16.48,16.39,16.47,76700.0,15.967,16.0547,15.967,16.0449,76700.0
2009-01-14 11:30:00,16.48,16.54,16.47,16.52,120500.0,16.0547,16.1131,16.0449,16.0936,120500.0
2009-01-14 11:35:00,16.52,16.56,16.51,16.55,65800.0,16.0936,16.1326,16.0839,16.1229,65800.0
2009-01-14 11:40:00,16.56,16.57,16.49,16.49,31400.0,16.1326,16.1424,16.0644,16.0644,31400.0
2009-01-14 11:45:00,16.49,16.54,16.48,16.49,63300.0,16.0644,16.1131,16.0547,16.0644,63300.0
2009-01-14 11:50:00,16.49,16.55,16.49,16.55,24300.0,16.0644,16.1229,16.0644,16.1229,24300.0
2009-01-14 11:55:00,16.55,16.56,16.49,16.49,27200.0,16.1229,16.1326,16.0644,16.0644,27200.0
2009-01-14 12:00:00,16.5,16.51,16.48,16.48,45300.0,16.0742,16.0839,16.0547,16.0547,45300.0
2009-01-14 12:05:00,16.48,16.55,16.46,16.52,95600.0,16.0547,16.1229,16.0352,16.0936,95600.0
2009-01-14 12:10:00,16.52,16.53,16.48,16.48,38100.0,16.0936,16.1034,16.0547,16.0547,38100.0
2009-01-14 12:15:00,16.48,16.48,16.43,16.44,36600.0,16.0547,16.0547,16.006,16.0157,36600.0
2009-01-14 12:20:00,16.45,16.47,16.44,16.45,15300.0,16.0255,16.0449,16.0157,16.0255,15300.0
2009-01-14 12:25:00,16.44,16.45,16.43,16.43,21800.0,16.0157,16.0255,16.006,16.006,21800.0
2009-01-14 12:30:00,16.44,16.46,16.43,16.45,25100.0,16.0157,16.0352,16.006,16.0255,25100.0
2009-01-14 12:35:00,16.45,16.49,16.44,16.48,56200.0,16.0255,16.0644,16.0157,16.0547,56200.0
2009-01-14 12:40:00,16.48,16.5,16.46,16.47,69300.0,16.0547,16.0742,16.0352,16.0449,69300.0
2009-01-14 12:45:00,16.47,16.51,16.46,16.5,54100.0,16.0449,16.0839,16.0352,16.0742,54100.0
2009-01-14 12:50:00,16.51,16.54,16.5,16.54,41500.0,16.0839,16.1131,16.0742,16.1131,41500.0
2009-01-14 12:55:00,16.54,16.59,16.52,16.58,52900.0,16.1131,16.1618,16.0936,16.1521,52900.0
2009-01-14 13:00:00,16.59,16.6,16.54,16.54,35200.0,16.1618,16.1716,16.1131,16.1131,35200.0
2009-01-14 13:05:00,16.55,16.6,16.55,16.58,29300.0,16.1229,16.1716,16.1229,16.1521,29300.0
2009-01-14 13:10:00,16.58,16.59,16.52,16.52,14900.0,16.1521,16.1618,16.0936,16.0936,14900.0
2009-01-14 13:15:00,16.52,16.52,16.49,16.51,23400.0,16.0936,16.0936,16.0644,16.0839,23400.0
2009-01-14 13:20:00,16.5,16.53,16.5,16.52,41500.0,16.0742,16.1034,16.0742,16.0936,41500.0
2009-01-14 13:25:00,16.52,16.58,16.52,16.56,161200.0,16.0936,16.1521,16.0936,16.1326,161200.0
2009-01-14 13:30:00,16.57,16.58,16.54,16.55,55100.0,16.1424,16.1521,16.1131,16.1229,55100.0
2009-01-14 13:35:00,16.55,16.56,16.54,16.56,59700.0,16.1229,16.1326,16.1131,16.1326,59700.0
2009-01-14 13:40:00,16.56,16.56,16.55,16.56,16800.0,16.1326,16.1326,16.1229,16.1326,16800.0
2009-01-14 13:45:00,16.55,16.59,16.55,16.57,49600.0,16.1229,16.1618,16.1229,16.1424,49600.0
2009-01-14 13:50:00,16.57,16.58,16.55,16.57,20200.0,16.1424,16.1521,16.1229,16.1424,20200.0
2009-01-14 13:55:00,16.56,16.57,16.55,16.55,7800.0,16.1326,16.1424,16.1229,16.1229,7800.0
2009-01-14 14:00:00,16.55,16.6,16.54,16.6,96800.0,16.1229,16.1716,16.1131,16.1716,96800.0
2009-01-14 14:05:00,16.59,16.66,16.59,16.66,55000.0,16.1618,16.23,16.1618,16.23,55000.0
2009-01-14 14:10:00,16.67,16.75,16.66,16.71,181300.0,16.2398,16.3177,16.23,16.2787,181300.0
2009-01-14 14:15:00,16.72,16.76,16.7,16.72,66900.0,16.2885,16.3275,16.269,16.2885,66900.0
2009-01-14 14:20:00,16.73,16.73,16.67,16.68,24500.0,16.2982,16.2982,16.2398,16.2495,24500.0
2009-01-14 14:25:00,16.68,16.68,16.62,16.65,21700.0,16.2495,16.2495,16.1911,16.2203,21700.0
2009-01-14 14:30:00,16.65,16.82,16.65,16.78,127200.0,16.2203,16.3859,16.2203,16.3469,127200.0
2009-01-14 14:35:00,16.78,16.8,16.76,16.78,34000.0,16.3469,16.3664,16.3275,16.3469,34000.0
2009-01-14 14:40:00,16.78,16.79,16.75,16.78,26400.0,16.3469,16.3567,16.3177,16.3469,26400.0
2009-01-14 14:45:00,16.79,16.8,16.74,16.75,68400.0,16.3567,16.3664,16.308,16.3177,68400.0
2009-01-14 14:50:00,16.75,16.77,16.73,16.74,46200.0,16.3177,16.3372,16.2982,16.308,46200.0
2009-01-14 14:55:00,16.73,16.75,16.71,16.72,27900.0,16.2982,16.3177,16.2787,16.2885,27900.0
2009-01-14 15:00:00,16.72,16.72,16.62,16.64,92000.0,16.2885,16.2885,16.1911,16.2105,92000.0
2009-01-14 15:05:00,16.65,16.65,16.59,16.59,114000.0,16.2203,16.2203,16.1618,16.1618,114000.0
2009-01-14 15:10:00,16.59,16.63,16.59,16.63,79700.0,16.1618,16.2008,16.1618,16.2008,79700.0
2009-01-14 15:15:00,16.62,16.63,16.56,16.59,124300.0,16.1911,16.2008,16.1326,16.1618,124300.0
2009-01-14 15:20:00,16.58,16.67,16.58,16.67,83000.0,16.1521,16.2398,16.1521,16.2398,83000.0
2009-01-14 15:25:00,16.67,16.7,16.6,16.61,97800.0,16.2398,16.269,16.1716,16.1813,97800.0
2009-01-14 15:30:00,16.6,16.72,16.59,16.7,145100.0,16.1716,16.2885,16.1618,16.269,145100.0
2009-01-14 15:35:00,16.69,16.7,16.58,16.59,104900.0,16.2593,16.269,16.1521,16.1618,104900.0
2009-01-14 15:40:00,16.58,16.69,16.56,16.67,153400.0,16.1521,16.2593,16.1326,16.2398,153400.0
2009-01-14 15:45:00,16.67,16.79,16.64,16.72,253800.0,16.2398,16.3567,16.2105,16.2885,253800.0
2009-01-14 15:50:00,16.72,16.76,16.64,16.65,299200.0,16.2885,16.3275,16.2105,16.2203,299200.0
2009-01-14 15:55:00,16.66,16.73,16.65,16.68,350100.0,16.23,16.2982,16.2203,16.2495,350100.0
2009-01-15 09:30:00,16.5,16.9,16.43,16.8,50900.0,16.0742,16.4638,16.006,16.3664,50900.0
2009-01-15 09:35:00,16.78,16.88,16.75,16.83,175000.0,16.3469,16.4444,16.3177,16.3956,175000.0
2009-01-15 09:40:00,16.83,16.84,16.61,16.75,124800.0,16.3956,16.4054,16.1813,16.3177,124800.0
2009-01-15 09:45:00,16.75,16.81,16.65,16.7,198800.0,16.3177,16.3762,16.2203,16.269,198800.0
2009-01-15 09:50:00,16.71,16.75,16.65,16.68,200200.0,16.2787,16.3177,16.2203,16.2495,200200.0
2009-01-15 09:55:00,16.68,16.71,16.56,16.71,250600.0,16.2495,16.2787,16.1326,16.2787,250600.0
2009-01-15 10:00:00,16.71,16.79,16.69,16.78,322000.0,16.2787,16.3567,16.2593,16.3469,322000.0
2009-01-15 10:05:00,16.77,16.77,16.56,16.66,202700.0,16.3372,16.3372,16.1326,16.23,202700.0
2009-01-15 10:10:00,16.66,16.7,16.6,16.61,86600.0,16.23,16.269,16.1716,16.1813,86600.0
2009-01-15 10:15:00,16.61,16.63,16.55,16.55,237900.0,16.1813,16.2008,16.1229,16.1229,237900.0
2009-01-15 10:20:00,16.56,16.58,16.49,16.5,152900.0,16.1326,16.1521,16.0644,16.0742,152900.0
2009-01-15 10:25:00,16.5,16.53,16.46,16.47,128600.0,16.0742,16.1034,16.0352,16.0449,128600.0
2009-01-15 10:30:00,16.47,16.61,16.44,16.61,289500.0,16.0449,16.1813,16.0157,16.1813,289500.0
2009-01-15 10:35:00,16.61,16.66,16.54,16.62,80400.0,16.1813,16.23,16.1131,16.1911,80400.0
2009-01-15 10:40:00,16.62,16.7,16.6,16.65,67400.0,16.1911,16.269,16.1716,16.2203,67400.0
2009-01-15 10:45:00,16.65,16.65,16.57,16.63,73500.0,16.2203,16.2203,16.1424,16.2008,73500.0
2009-01-15 10:50:00,16.63,16.7,16.57,16.6,218400.0,16.2008,16.269,16.1424,16.1716,218400.0
2009-01-15 10:55:00,16.6,16.65,16.49,16.55,131800.0,16.1716,16.2203,16.0644,16.1229,131800.0
2009-01-15 11:00:00,16.55,16.58,16.51,16.55,109800.0,16.1229,16.1521,16.0839,16.1229,109800.0
2009-01-15 11:05:00,16.55,16.56,16.55,16.56,80900.0,16.1229,16.1326,16.1229,16.1326,80900.0
2009-01-15 11:10:00,16.56,16.57,16.52,16.56,97500.0,16.1326,16.1424,16.0936,16.1326,97500.0
2009-01-15 11:15:00,16.57,16.6,16.54,16.55,99900.0,16.1424,16.1716,16.1131,16.1229,99900.0
2009-01-15 11:20:00,16.55,16.59,16.54,16.59,55900.0,16.1229,16.1618,16.1131,16.1618,55900.0
2009-01-15 11:25:00,16.59,16.61,16.53,16.57,189000.0,16.1618,16.1813,16.1034,16.1424,189000.0
2009-01-15 11:30:00,16.56,16.6,16.56,16.6,30000.0,16.1326,16.1716,16.1326,16.1716,30000.0
2009-01-15 11:35:00,16.6,16.6,16.55,16.6,50900.0,16.1716,16.1716,16.1229,16.1716,50900.0
2009-01-15 11:40:00,16.59,16.61,16.56,16.59,54900.0,16.1618,16.1813,16.1326,16.1618,54900.0
2009-01-15 11:45:00,16.6,16.6,16.54,16.54,36700.0,16.1716,16.1716,16.1131,16.1131,36700.0
2009-01-15 11:50:00,16.53,16.58,16.53,16.56,88200.0,16.1034,16.1521,16.1034,16.1326,88200.0
2009-01-15 11:55:00,16.56,16.58,16.56,16.57,25100.0,16.1326,16.1521,16.1326,16.1424,25100.0
2009-01-15 12:00:00,16.57,16.57,16.51,16.52,60900.0,16.1424,16.1424,16.0839,16.0936,60900.0
2009-01-15 12:05:00,16.52,16.52,16.46,16.52,88900.0,16.0936,16.0936,16.0352,16.0936,88900.0
2009-01-15 12:10:00,16.52,16.57,16.5,16.55,42600.0,16.0936,16.1424,16.0742,16.1229,42600.0
2009-01-15 12:15:00,16.55,16.55,16.49,16.5,24700.0,16.1229,16.1229,16.0644,16.0742,24700.0
2009-01-15 12:20:00,16.5,16.53,16.5,16.5,56000.0,16.0742,16.1034,16.0742,16.0742,56000.0
2009-01-15 12:25:00,16.5,16.51,16.46,16.48,52500.0,16.0742,16.0839,16.0352,16.0547,52500.0
2009-01-15 12:30:00,16.47,16.48,16.44,16.47,43100.0,16.0449,16.0547,16.0157,16.0449,43100.0
2009-01-15 12:35:00,16.47,16.5,16.46,16.46,122100.0,16.0449,16.0742,16.0352,16.0352,122100.0
2009-01-15 12:40:00,16.46,16.47,16.45,16.45,25800.0,16.0352,16.0449,16.0255,16.0255,25800.0
2009-01-15 12:45:00,16.45,16.5,16.44,16.5,24600.0,16.0255,16.0742,16.0157,16.0742,24600.0
2009-01-15 12:50:00,16.49,16.51,16.46,16.49,33900.0,16.0644,16.0839,16.0352,16.0644,33900.0
2009-01-15 12:55:00,16.49,16.49,16.44,16.45,18600.0,16.0644,16.0644,16.0157,16.0255,18600.0
2009-01-15 13:00:00,16.46,16.48,16.45,16.48,43300.0,16.0352,16.0547,16.0255,16.0547,43300.0
2009-01-15 13:05:00,16.48,16.5,16.48,16.48,19000.0,16.0547,16.0742,16.0547,16.0547,19000.0
2009-01-15 13:10:00,16.49,16.5,16.44,16.49,66400.0,16.0644,16.0742,16.0157,16.0644,66400.0
2009-01-15 13:15:00,16.49,16.5,16.47,16.48,43900.0,16.0644,16.0742,16.0449,16.0547,43900.0
2009-01-15 13:20:00,16.48,16.5,16.44,16.5,78500.0,16.0547,16.0742,16.0157,16.0742,78500.0
2009-01-15 13:25:00,16.5,16.51,16.47,16.5,52000.0,16.0742,16.0839,16.0449,16.0742,52000.0
2009-01-15 13:30:00,16.5,16.53,16.46,16.47,134400.0,16.0742,16.1034,16.0352,16.0449,134400.0
2009-01-15 13:35:00,16.48,16.57,16.47,16.56,103400.0,16.0547,16.1424,16.0449,16.1326,103400.0
2009-01-15 13:40:00,16.56,16.56,16.5,16.55,33900.0,16.1326,16.1326,16.0742,16.1229,33900.0
2009-01-15 13:45:00,16.54,16.54,16.5,16.52,46600.0,16.1131,16.1131,16.0742,16.0936,46600.0
2009-01-15 13:50:00,16.52,16.61,16.51,16.61,197900.0,16.0936,16.1813,16.0839,16.1813,197900.0
2009-01-15 13:55:00,16.61,16.7,16.61,16.63,130800.0,16.1813,16.269,16.1813,16.2008,130800.0
2009-01-15 14:00:00,16.64,16.78,16.64,16.77,159700.0,16.2105,16.3469,16.2105,16.3372,159700.0
2009-01-15 14:05:00,16.77,17.06,16.77,17.05,330400.0,16.3372,16.6197,16.3372,16.61,330400.0
2009-01-15 14:10:00,17.05,17.19,17.05,17.11,346400.0,16.61,16.7464,16.61,16.6684,346400.0
2009-01-15 14:15:00,17.12,17.16,17.02,17.02,251700.0,16.6782,16.7171,16.5807,16.5807,251700.0
2009-01-15 14:20:00,17.02,17.15,17.0,17.0,116900.0,16.5807,16.7074,16.5613,16.5613,116900.0
2009-01-15 14:25:00,16.99,17.09,16.97,17.05,240100.0,16.5515,16.6489,16.532,16.61,240100.0
2009-01-15 14:30:00,17.05,17.24,17.05,17.11,121400.0,16.61,16.7951,16.61,16.6684,121400.0
2009-01-15 14:35:00,17.1,17.23,17.08,17.18,78900.0,16.6587,16.7853,16.6392,16.7366,78900.0
2009-01-15 14:40:00,17.17,17.21,17.13,17.14,76200.0,16.7269,16.7658,16.6879,16.6976,76200.0
2009-01-15 14:45:00,17.15,17.25,17.15,17.22,1322400.0,16.7074,16.8048,16.7074,16.7756,1322400.0
2009-01-15 14:50:00,17.23,17.25,17.11,17.2,127200.0,16.7853,16.8048,16.6684,16.7561,127200.0
2009-01-15 14:55:00,17.19,17.25,17.15,17.22,117400.0,16.7464,16.8048,16.7074,16.7756,117400.0
2009-01-15 15:00:00,17.21,17.28,17.17,17.18,71100.0,16.7658,16.834,16.7269,16.7366,71100.0
2009-01-15 15:05:00,17.19,17.27,17.16,17.21,90600.0,16.7464,16.8243,16.7171,16.7658,90600.0
2009-01-15 15:10:00,17.21,17.23,17.15,17.19,79400.0,16.7658,16.7853,16.7074,16.7464,79400.0
2009-01-15 15:15:00,17.19,17.3,17.17,17.3,47700.0,16.7464,16.8535,16.7269,16.8535,47700.0
2009-01-15 15:20:00,17.29,17.37,17.26,17.3,186300.0,16.8438,16.9217,16.8145,16.8535,186300.0
2009-01-15 15:25:00,17.29,17.34,17.25,17.29,240700.0,16.8438,16.8925,16.8048,16.8438,240700.0
2009-01-15 15:30:00,17.29,17.29,17.13,17.16,135100.0,16.8438,16.8438,16.6879,16.7171,135100.0
2009-01-15 15:35:00,17.15,17.16,17.05,17.15,149800.0,16.7074,16.7171,16.61,16.7074,149800.0
2009-01-15 15:40:00,17.15,17.16,17.05,17.07,298600.0,16.7074,16.7171,16.61,16.6295,298600.0
2009-01-15 15:45:00,17.07,17.18,17.05,17.11,177100.0,16.6295,16.7366,16.61,16.6684,177100.0
2009-01-15 15:50:00,17.11,17.3,17.11,17.3,193300.0,16.6684,16.8535,16.6684,16.8535,193300.0
2009-01-15 15:55:00,17.3,17.32,17.2,17.25,258800.0,16.8535,16.873,16.7561,16.8048,258800.0
2009-01-16 09:30:00,17.28,17.6,17.28,17.6,450800.0,16.834,17.1458,16.834,17.1458,450800.0
2009-01-16 09:35:00,17.57,17.66,17.47,17.57,154200.0,17.1165,17.2042,17.0191,17.1165,154200.0
2009-01-16 09:40:00,17.55,17.82,17.5,17.81,245500.0,17.0971,17.3601,17.0484,17.3504,245500.0
2009-01-16 09:45:00,17.82,17.86,17.69,17.69,340300.0,17.3601,17.3991,17.2335,17.2335,340300.0
2009-01-16 09:50:00,17.7,17.77,17.56,17.63,249300.0,17.2432,17.3114,17.1068,17.175,249300.0
2009-01-16 09:55:00,17.65,17.7,17.5,17.55,285800.0,17.1945,17.2432,17.0484,17.0971,285800.0
2009-01-16 10:00:00,17.55,17.57,17.38,17.44,352400.0,17.0971,17.1165,16.9315,16.9899,352400.0
2009-01-16 10:05:00,17.45,17.59,17.39,17.4,70200.0,16.9996,17.136,16.9412,16.9509,70200.0
2009-01-16 10:10:00,17.4,17.4,17.16,17.26,180900.0,16.9509,16.9509,16.7171,16.8145,180900.0
2009-01-16 10:15:00,17.27,17.28,17.1,17.21,144500.0,16.8243,16.834,16.6587,16.7658,144500.0
2009-01-16 10:20:00,17.21,17.28,17.17,17.25,167400.0,16.7658,16.834,16.7269,16.8048,167400.0
2009-01-16 10:25:00,17.25,17.28,17.1,17.1,174500.0,16.8048,16.834,16.6587,16.6587,174500.0
2009-01-16 10:30:00,17.09,17.33,17.06,17.33,161900.0,16.6489,16.8827,16.6197,16.8827,161900.0
2009-01-16 10:35:00,17.33,17.33,17.26,17.3,255000.0,16.8827,16.8827,16.8145,16.8535,255000.0
2009-01-16 10:40:00,17.31,17.37,17.23,17.26,146500.0,16.8633,16.9217,16.7853,16.8145,146500.0
2009-01-16 10:45:00,17.26,17.33,17.26,17.29,51100.0,16.8145,16.8827,16.8145,16.8438,51100.0
2009-01-16 10:50:00,17.29,17.32,17.26,17.29,70400.0,16.8438,16.873,16.8145,16.8438,70400.0
2009-01-16 10:55:00,17.3,17.34,17.23,17.27,77400.0,16.8535,16.8925,16.7853,16.8243,77400.0
2009-01-16 11:00:00,17.27,17.27,17.14,17.19,89600.0,16.8243,16.8243,16.6976,16.7464,89600.0
2009-01-16 11:05:00,17.19,17.2,17.08,17.1,96700.0,16.7464,16.7561,16.6392,16.6587,96700.0
2009-01-16 11:10:00,17.1,17.16,17.04,17.07,86900.0,16.6587,16.7171,16.6002,16.6295,86900.0
2009-01-16 11:15:00,17.07,17.08,17.02,17.08,99500.0,16.6295,16.6392,16.5807,16.6392,99500.0
2009-01-16 11:20:00,17.08,17.11,17.0,17.06,115900.0,16.6392,16.6684,16.5613,16.6197,115900.0
2009-01-16 11:25:00,17.06,17.11,17.04,17.07,58300.0,16.6197,16.6684,16.6002,16.6295,58300.0
2009-01-16 11:30:00,17.07,17.1,16.95,16.97,82000.0,16.6295,16.6587,16.5125,16.532,82000.0
2009-01-16 11:35:00,16.97,16.98,16.86,16.92,118000.0,16.532,16.5418,16.4249,16.4833,118000.0
2009-01-16 11:40:00,16.91,17.05,16.88,17.03,60500.0,16.4736,16.61,16.4444,16.5905,60500.0
2009-01-16 11:45:00,17.03,17.03,16.98,17.0,66900.0,16.5905,16.5905,16.5418,16.5613,66900.0
2009-01-16 11:50:00,17.0,17.0,16.97,16.97,96800.0,16.5613,16.5613,16.532,16.532,96800.0
2009-01-16 11:55:00,16.97,16.98,16.9,16.98,66500.0,16.532,16.5418,16.4638,16.5418,66500.0
2009-01-16 12:00:00,16.98,16.99,16.95,16.97,108600.0,16.5418,16.5515,16.5125,16.532,108600.0
2009-01-16 12:05:00,16.98,16.99,16.95,16.96,61700.0,16.5418,16.5515,16.5125,16.5223,61700.0
2009-01-16 12:10:00,16.96,16.99,16.94,16.97,57400.0,16.5223,16.5515,16.5028,16.532,57400.0
2009-01-16 12:15:00,16.97,16.97,16.85,16.89,112300.0,16.532,16.532,16.4151,16.4541,112300.0
2009-01-16 12:20:00,16.88,16.88,16.72,16.75,97100.0,16.4444,16.4444,16.2885,16.3177,97100.0
2009-01-16 12:25:00,16.74,16.8,16.73,16.75,104400.0,16.308,16.3664,16.2982,16.3177,104400.0
2009-01-16 12:30:00,16.76,16.8,16.74,16.75,107300.0,16.3275,16.3664,16.308,16.3177,107300.0
2009-01-16 12:35:00,16.76,16.88,16.73,16.88,73200.0,16.3275,16.4444,16.2982,16.4444,73200.0
2009-01-16 12:40:00,16.88,16.88,16.81,16.86,34600.0,16.4444,16.4444,16.3762,16.4249,34600.0
2009-01-16 12:45:00,16.86,16.91,16.81,16.91,64000.0,16.4249,16.4736,16.3762,16.4736,64000.0
2009-01-16 12:50:00,16.9,16.94,16.87,16.92,39500.0,16.4638,16.5028,16.4346,16.4833,39500.0
2009-01-16 12:55:00,16.91,16.94,16.86,16.94,48300.0,16.4736,16.5028,16.4249,16.5028,48300.0
2009-01-16 13:00:00,16.94,16.99,16.88,16.88,36700.0,16.5028,16.5515,16.4444,16.4444,36700.0
2009-01-16 13:05:00,16.88,16.9,16.86,16.9,29900.0,16.4444,16.4638,16.4249,16.4638,29900.0
2009-01-16 13:10:00,16.9,16.97,16.87,16.87,30000.0,16.4638,16.532,16.4346,16.4346,30000.0
2009-01-16 13:15:00,16.87,16.87,16.78,16.81,18900.0,16.4346,16.4346,16.3469,16.3762,18900.0
2009-01-16 13:20:00,16.81,16.87,16.81,16.84,36500.0,16.3762,16.4346,16.3762,16.4054,36500.0
2009-01-16 13:25:00,16.83,16.88,16.8,16.85,26300.0,16.3956,16.4444,16.3664,16.4151,26300.0
2009-01-16 13:30:00,16.86,16.94,16.84,16.93,143700.0,16.4249,16.5028,16.4054,16.4931,143700.0
2009-01-16 13:35:00,16.93,17.03,16.93,17.0,47800.0,16.4931,16.5905,16.4931,16.5613,47800.0
2009-01-16 13:40:00,17.0,17.04,16.98,17.02,26100.0,16.5613,16.6002,16.5418,16.5807,26100.0
2009-01-16 13:45:00,17.02,17.05,16.97,17.02,43600.0,16.5807,16.61,16.532,16.5807,43600.0
2009-01-16 13:50:00,17.02,17.06,16.97,16.97,46800.0,16.5807,16.6197,16.532,16.532,46800.0
2009-01-16 13:55:00,16.98,17.08,16.98,17.08,48100.0,16.5418,16.6392,16.5418,16.6392,48100.0
2009-01-16 14:00:00,17.08,17.1,16.99,17.07,101800.0,16.6392,16.6587,16.5515,16.6295,101800.0
2009-01-16 14:05:00,17.07,17.17,17.05,17.1,41600.0,16.6295,16.7269,16.61,16.6587,41600.0
2009-01-16 14:10:00,17.1,17.13,17.07,17.09,48900.0,16.6587,16.6879,16.6295,16.6489,48900.0
2009-01-16 14:15:00,17.08,17.13,17.03,17.06,24800.0,16.6392,16.6879,16.5905,16.6197,24800.0
2009-01-16 14:20:00,17.05,17.1,17.0,17.1,66100.0,16.61,16.6587,16.5613,16.6587,66100.0
2009-01-16 14:25:00,17.11,17.19,17.08,17.19,66200.0,16.6684,16.7464,16.6392,16.7464,66200.0
2009-01-16 14:30:00,17.19,17.23,17.1,17.13,87100.0,16.7464,16.7853,16.6587,16.6879,87100.0
2009-01-16 14:35:00,17.12,17.19,17.09,17.14,58000.0,16.6782,16.7464,16.6489,16.6976,58000.0
2009-01-16 14:40:00,17.14,17.19,17.09,17.18,51900.0,16.6976,16.7464,16.6489,16.7366,51900.0
2009-01-16 14:45:00,17.17,17.22,17.11,17.19,79800.0,16.7269,16.7756,16.6684,16.7464,79800.0
2009-01-16 14:50:00,17.19,17.29,17.18,17.22,44500.0,16.7464,16.8438,16.7366,16.7756,44500.0
2009-01-16 14:55:00,17.22,17.29,17.19,17.28,46400.0,16.7756,16.8438,16.7464,16.834,46400.0
2009-01-16 15:00:00,17.29,17.31,17.23,17.27,59300.0,16.8438,16.8633,16.7853,16.8243,59300.0
2009-01-16 15:05:00,17.27,17.4,17.27,17.39,129300.0,16.8243,16.9509,16.8243,16.9412,129300.0
2009-01-16 15:10:00,17.4,17.5,17.39,17.4,95200.0,16.9509,17.0484,16.9412,16.9509,95200.0
2009-01-16 15:15:00,17.41,17.47,17.39,17.46,162200.0,16.9607,17.0191,16.9412,17.0094,162200.0
2009-01-16 15:20:00,17.46,17.52,17.36,17.48,112100.0,17.0094,17.0678,16.912,17.0289,112100.0
2009-01-16 15:25:00,17.49,17.52,17.36,17.36,94200.0,17.0386,17.0678,16.912,16.912,94200.0
2009-01-16 15:30:00,17.36,17.44,17.34,17.42,87500.0,16.912,16.9899,16.8925,16.9704,87500.0
2009-01-16 15:35:00,17.42,17.5,17.4,17.42,57300.0,16.9704,17.0484,16.9509,16.9704,57300.0
2009-01-16 15:40:00,17.41,17.49,17.36,17.46,128200.0,16.9607,17.0386,16.912,17.0094,128200.0
2009-01-16 15:45:00,17.47,17.5,17.43,17.44,87300.0,17.0191,17.0484,16.9802,16.9899,87300.0
2009-01-16 15:50:00,17.46,17.54,17.43,17.49,150500.0,17.0094,17.0873,16.9802,17.0386,150500.0
2009-01-16 15:55:00,17.49,17.54,17.45,17.54,447500.0,17.0386,17.0873,16.9996,17.0873,447500.0
2009-01-20 09:30:00,17.51,17.51,17.17,17.28,96800.0,17.0581,17.0581,16.7269,16.834,96800.0
2009-01-20 09:35:00,17.3,17.44,17.19,17.19,76900.0,16.8535,16.9899,16.7464,16.7464,76900.0
2009-01-20 09:40:00,17.2,17.42,17.2,17.37,162000.0,16.7561,16.9704,16.7561,16.9217,162000.0
2009-01-20 09:45:00,17.37,17.39,17.24,17.28,172700.0,16.9217,16.9412,16.7951,16.834,172700.0
2009-01-20 09:50:00,17.27,17.38,17.08,17.11,243600.0,16.8243,16.9315,16.6392,16.6684,243600.0
2009-01-20 09:55:00,17.11,17.31,17.06,17.29,162100.0,16.6684,16.8633,16.6197,16.8438,162100.0
2009-01-20 10:00:00,17.29,17.3,17.06,17.06,199100.0,16.8438,16.8535,16.6197,16.6197,199100.0
2009-01-20 10:05:00,17.05,17.12,16.96,17.02,101000.0,16.61,16.6782,16.5223,16.5807,101000.0
2009-01-20 10:10:00,17.02,17.03,16.97,16.98,102300.0,16.5807,16.5905,16.532,16.5418,102300.0
2009-01-20 10:15:00,16.98,17.05,16.96,16.99,95700.0,16.5418,16.61,16.5223,16.5515,95700.0
2009-01-20 10:20:00,16.98,17.05,16.95,16.99,76000.0,16.5418,16.61,16.5125,16.5515,76000.0
2009-01-20 10:25:00,16.98,17.0,16.93,16.98,48100.0,16.5418,16.5613,16.4931,16.5418,48100.0
2009-01-20 10:30:00,16.98,17.0,16.88,16.95,87500.0,16.5418,16.5613,16.4444,16.5125,87500.0
2009-01-20 10:35:00,16.95,17.0,16.92,16.99,93800.0,16.5125,16.5613,16.4833,16.5515,93800.0
2009-01-20 10:40:00,16.99,17.0,16.96,17.0,106600.0,16.5515,16.5613,16.5223,16.5613,106600.0
2009-01-20 10:45:00,16.99,17.0,16.97,17.0,50100.0,16.5515,16.5613,16.532,16.5613,50100.0
2009-01-20 10:50:00,16.99,17.0,16.98,17.0,30100.0,16.5515,16.5613,16.5418,16.5613,30100.0
2009-01-20 10:55:00,16.99,17.0,16.94,16.96,66100.0,16.5515,16.5613,16.5028,16.5223,66100.0
2009-01-20 11:00:00,16.96,16.99,16.87,16.88,101300.0,16.5223,16.5515,16.4346,16.4444,101300.0
2009-01-20 11:05:00,16.89,16.9,16.82,16.88,55700.0,16.4541,16.4638,16.3859,16.4444,55700.0
2009-01-20 11:10:00,16.88,16.9,16.86,16.88,53200.0,16.4444,16.4638,16.4249,16.4444,53200.0
2009-01-20 11:15:00,16.89,16.91,16.85,16.89,55100.0,16.4541,16.4736,16.4151,16.4541,55100.0
2009-01-20 11:20:00,16.89,16.9,16.77,16.77,57600.0,16.4541,16.4638,16.3372,16.3372,57600.0
2009-01-20 11:25:00,16.78,16.81,16.72,16.73,89500.0,16.3469,16.3762,16.2885,16.2982,89500.0
2009-01-20 11:30:00,16.73,16.82,16.73,16.8,71000.0,16.2982,16.3859,16.2982,16.3664,71000.0
2009-01-20 11:35:00,16.81,16.99,16.8,16.98,105200.0,16.3762,16.5515,16.3664,16.5418,105200.0
2009-01-20 11:40:00,16.97,17.0,16.96,16.97,40700.0,16.532,16.5613,16.5223,16.532,40700.0
2009-01-20 11:45:00,16.97,17.0,16.96,16.99,34600.0,16.532,16.5613,16.5223,16.5515,34600.0
2009-01-20 11:50:00,17.0,17.01,16.92,16.92,31800.0,16.5613,16.571,16.4833,16.4833,31800.0
2009-01-20 11:55:00,16.93,16.95,16.85,16.88,31600.0,16.4931,16.5125,16.4151,16.4444,31600.0
2009-01-20 12:00:00,16.87,16.94,16.86,16.93,33200.0,16.4346,16.5028,16.4249,16.4931,33200.0
2009-01-20 12:05:00,16.93,16.95,16.87,16.92,65600.0,16.4931,16.5125,16.4346,16.4833,65600.0
2009-01-20 12:10:00,16.92,17.0,16.9,17.0,71900.0,16.4833,16.5613,16.4638,16.5613,71900.0
2009-01-20 12:15:00,16.99,17.04,16.95,16.96,66000.0,16.5515,16.6002,16.5125,16.5223,66000.0
2009-01-20 12:20:00,16.97,16.99,16.92,16.93,68500.0,16.532,16.5515,16.4833,16.4931,68500.0
2009-01-20 12:25:00,16.93,16.95,16.81,16.88,81400.0,16.4931,16.5125,16.3762,16.4444,81400.0
2009-01-20 12:30:00,16.87,16.96,16.84,16.95,45000.0,16.4346,16.5223,16.4054,16.5125,45000.0
2009-01-20 12:35:00,16.95,17.01,16.92,16.98,71200.0,16.5125,16.571,16.4833,16.5418,71200.0
2009-01-20 12:40:00,16.97,17.03,16.96,17.0,96400.0,16.532,16.5905,16.5223,16.5613,96400.0
2009-01-20 12:45:00,17.0,17.05,16.95,17.01,50400.0,16.5613,16.61,16.5125,16.571,50400.0
2009-01-20 12:50:00,17.02,17.06,16.98,17.02,62000.0,16.5807,16.6197,16.5418,16.5807,62000.0
2009-01-20 12:55:00,17.01,17.04,16.97,16.98,50800.0,16.571,16.6002,16.532,16.5418,50800.0
2009-01-20 13:00:00,16.98,17.07,16.96,17.0,61700.0,16.5418,16.6295,16.5223,16.5613,61700.0
2009-01-20 13:05:00,17.0,17.01,16.92,16.94,81600.0,16.5613,16.571,16.4833,16.5028,81600.0
2009-01-20 13:10:00,16.95,16.96,16.89,16.91,78400.0,16.5125,16.5223,16.4541,16.4736,78400.0
2009-01-20 13:15:00,16.91,16.92,16.82,16.86,38400.0,16.4736,16.4833,16.3859,16.4249,38400.0
2009-01-20 13:20:00,16.86,16.93,16.85,16.92,42000.0,16.4249,16.4931,16.4151,16.4833,42000.0
2009-01-20 13:25:00,16.93,17.0,16.92,17.0,33600.0,16.4931,16.5613,16.4833,16.5613,33600.0
2009-01-20 13:30:00,16.99,17.0,16.83,16.83,62600.0,16.5515,16.5613,16.3956,16.3956,62600.0
2009-01-20 13:35:00,16.83,16.83,16.78,16.8,107400.0,16.3956,16.3956,16.3469,16.3664,107400.0
2009-01-20 13:40:00,16.8,16.85,16.79,16.85,76700.0,16.3664,16.4151,16.3567,16.4151,76700.0
2009-01-20 13:45:00,16.84,16.84,16.75,16.78,57900.0,16.4054,16.4054,16.3177,16.3469,57900.0
2009-01-20 13:50:00,16.78,16.82,16.7,16.79,167800.0,16.3469,16.3859,16.269,16.3567,167800.0
2009-01-20 13:55:00,16.78,16.86,16.77,16.79,47700.0,16.3469,16.4249,16.3372,16.3567,47700.0
2009-01-20 14:00:00,16.8,16.81,16.73,16.81,54800.0,16.3664,16.3762,16.2982,16.3762,54800.0
2009-01-20 14:05:00,16.81,16.9,16.81,16.86,74900.0,16.3762,16.4638,16.3762,16.4249,74900.0
2009-01-20 14:10:00,16.87,16.88,16.8,16.81,57200.0,16.4346,16.4444,16.3664,16.3762,57200.0
2009-01-20 14:15:00,16.81,16.86,16.79,16.83,85400.0,16.3762,16.4249,16.3567,16.3956,85400.0
2009-01-20 14:20:00,16.83,16.83,16.71,16.73,57400.0,16.3956,16.3956,16.2787,16.2982,57400.0
2009-01-20 14:25:00,16.73,16.8,16.73,16.77,47400.0,16.2982,16.3664,16.2982,16.3372,47400.0
2009-01-20 14:30:00,16.76,16.81,16.73,16.81,36000.0,16.3275,16.3762,16.2982,16.3762,36000.0
2009-01-20 14:35:00,16.81,16.86,16.76,16.79,35200.0,16.3762,16.4249,16.3275,16.3567,35200.0
2009-01-20 14:40:00,16.79,16.81,16.73,16.77,60900.0,16.3567,16.3762,16.2982,16.3372,60900.0
2009-01-20 14:45:00,16.76,16.78,16.7,16.77,99400.0,16.3275,16.3469,16.269,16.3372,99400.0
2009-01-20 14:50:00,16.78,16.85,16.76,16.8,107300.0,16.3469,16.4151,16.3275,16.3664,107300.0
2009-01-20 14:55:00,16.81,16.81,16.73,16.79,82900.0,16.3762,16.3762,16.2982,16.3567,82900.0
2009-01-20 15:00:00,16.79,16.79,16.64,16.68,104800.0,16.3567,16.3567,16.2105,16.2495,104800.0
2009-01-20 15:05:00,16.68,16.68,16.58,16.6,63800.0,16.2495,16.2495,16.1521,16.1716,63800.0
2009-01-20 15:10:00,16.6,16.64,16.57,16.57,76200.0,16.1716,16.2105,16.1424,16.1424,76200.0
2009-01-20 15:15:00,16.57,16.71,16.57,16.71,197000.0,16.1424,16.2787,16.1424,16.2787,197000.0
2009-01-20 15:20:00,16.71,16.71,16.63,16.66,77300.0,16.2787,16.2787,16.2008,16.23,77300.0
2009-01-20 15:25:00,16.67,16.78,16.64,16.67,73900.0,16.2398,16.3469,16.2105,16.2398,73900.0
2009-01-20 15:30:00,16.66,16.8,16.66,16.76,79200.0,16.23,16.3664,16.23,16.3275,79200.0
2009-01-20 15:35:00,16.77,16.87,16.74,16.74,121900.0,16.3372,16.4346,16.308,16.308,121900.0
2009-01-20 15:40:00,16.74,16.78,16.68,16.69,106700.0,16.308,16.3469,16.2495,16.2593,106700.0
2009-01-20 15:45:00,16.69,16.74,16.64,16.73,103500.0,16.2593,16.308,16.2105,16.2982,103500.0
2009-01-20 15:50:00,16.74,16.75,16.57,16.6,325500.0,16.308,16.3177,16.1424,16.1716,325500.0
2009-01-20 15:55:00,16.59,16.75,16.59,16.63,635100.0,16.1618,16.3177,16.1618,16.2008,635100.0
2009-01-21 09:30:00,16.54,17.0,16.43,16.95,44300.0,16.1131,16.5613,16.006,16.5125,44300.0
2009-01-21 09:35:00,16.95,17.01,16.85,17.01,93200.0,16.5125,16.571,16.4151,16.571,93200.0
2009-01-21 09:40:00,17.0,17.03,16.94,16.96,103500.0,16.5613,16.5905,16.5028,16.5223,103500.0
2009-01-21 09:45:00,16.96,17.05,16.96,17.0,94100.0,16.5223,16.61,16.5223,16.5613,94100.0
2009-01-21 09:50:00,17.0,17.06,16.95,17.05,76100.0,16.5613,16.6197,16.5125,16.61,76100.0
2009-01-21 09:55:00,17.05,17.1,17.02,17.06,70700.0,16.61,16.6587,16.5807,16.6197,70700.0
2009-01-21 10:00:00,17.07,17.1,17.0,17.03,52300.0,16.6295,16.6587,16.5613,16.5905,52300.0
2009-01-21 10:05:00,17.05,17.1,16.96,16.98,79700.0,16.61,16.6587,16.5223,16.5418,79700.0
2009-01-21 10:10:00,16.98,17.01,16.92,17.0,132600.0,16.5418,16.571,16.4833,16.5613,132600.0
2009-01-21 10:15:00,16.99,17.12,16.99,17.12,143900.0,16.5515,16.6782,16.5515,16.6782,143900.0
2009-01-21 10:20:00,17.13,17.14,17.02,17.05,60700.0,16.6879,16.6976,16.5807,16.61,60700.0
2009-01-21 10:25:00,17.05,17.08,16.93,17.0,87100.0,16.61,16.6392,16.4931,16.5613,87100.0
2009-01-21 10:30:00,17.0,17.04,16.98,16.98,136300.0,16.5613,16.6002,16.5418,16.5418,136300.0
2009-01-21 10:35:00,16.97,17.03,16.96,17.01,105700.0,16.532,16.5905,16.5223,16.571,105700.0
2009-01-21 10:40:00,17.01,17.01,16.94,16.99,127200.0,16.571,16.571,16.5028,16.5515,127200.0
2009-01-21 10:45:00,16.99,17.01,16.83,16.83,43400.0,16.5515,16.571,16.3956,16.3956,43400.0
2009-01-21 10:50:00,16.83,16.9,16.82,16.89,82500.0,16.3956,16.4638,16.3859,16.4541,82500.0
2009-01-21 10:55:00,16.89,16.9,16.74,16.78,119400.0,16.4541,16.4638,16.308,16.3469,119400.0
2009-01-21 11:00:00,16.78,16.8,16.77,16.78,45700.0,16.3469,16.3664,16.3372,16.3469,45700.0
2009-01-21 11:05:00,16.78,16.88,16.77,16.83,52800.0,16.3469,16.4444,16.3372,16.3956,52800.0
2009-01-21 11:10:00,16.82,16.83,16.77,16.77,49900.0,16.3859,16.3956,16.3372,16.3372,49900.0
2009-01-21 11:15:00,16.76,16.88,16.75,16.86,50400.0,16.3275,16.4444,16.3177,16.4249,50400.0
2009-01-21 11:20:00,16.87,16.9,16.85,16.87,44200.0,16.4346,16.4638,16.4151,16.4346,44200.0
2009-01-21 11:25:00,16.87,16.88,16.82,16.87,24400.0,16.4346,16.4444,16.3859,16.4346,24400.0
2009-01-21 11:30:00,16.87,16.95,16.87,16.95,59700.0,16.4346,16.5125,16.4346,16.5125,59700.0
2009-01-21 11:35:00,16.95,17.01,16.9,16.96,54300.0,16.5125,16.571,16.4638,16.5223,54300.0
2009-01-21 11:40:00,16.96,17.03,16.91,16.98,45600.0,16.5223,16.5905,16.4736,16.5418,45600.0
2009-01-21 11:45:00,16.98,17.04,16.98,17.03,24000.0,16.5418,16.6002,16.5418,16.5905,24000.0
2009-01-21 11:50:00,17.03,17.12,17.03,17.05,46200.0,16.5905,16.6782,16.5905,16.61,46200.0
2009-01-21 11:55:00,17.05,17.09,17.0,17.0,40100.0,16.61,16.6489,16.5613,16.5613,40100.0
2009-01-21 12:00:00,17.0,17.01,17.0,17.0,20100.0,16.5613,16.571,16.5613,16.5613,20100.0
2009-01-21 12:05:00,17.0,17.12,17.0,17.12,22400.0,16.5613,16.6782,16.5613,16.6782,22400.0
2009-01-21 12:10:00,17.12,17.19,17.11,17.15,24500.0,16.6782,16.7464,16.6684,16.7074,24500.0
2009-01-21 12:15:00,17.15,17.2,17.14,17.19,33500.0,16.7074,16.7561,16.6976,16.7464,33500.0
2009-01-21 12:20:00,17.19,17.24,17.13,17.13,53200.0,16.7464,16.7951,16.6879,16.6879,53200.0
2009-01-21 12:25:00,17.14,17.14,17.0,17.0,39700.0,16.6976,16.6976,16.5613,16.5613,39700.0
2009-01-21 12:30:00,17.0,17.1,16.97,17.01,43600.0,16.5613,16.6587,16.532,16.571,43600.0
2009-01-21 12:35:00,17.01,17.02,16.96,16.98,33100.0,16.571,16.5807,16.5223,16.5418,33100.0
2009-01-21 12:40:00,16.98,17.05,16.98,17.05,30500.0,16.5418,16.61,16.5418,16.61,30500.0
2009-01-21 12:45:00,17.05,17.05,16.97,17.0,35600.0,16.61,16.61,16.532,16.5613,35600.0
2009-01-21 12:50:00,16.99,16.99,16.94,16.94,21000.0,16.5515,16.5515,16.5028,16.5028,21000.0
2009-01-21 12:55:00,16.93,17.0,16.9,17.0,26700.0,16.4931,16.5613,16.4638,16.5613,26700.0
2009-01-21 13:00:00,16.99,17.01,16.97,17.0,26600.0,16.5515,16.571,16.532,16.5613,26600.0
2009-01-21 13:05:00,17.01,17.09,17.01,17.08,21800.0,16.571,16.6489,16.571,16.6392,21800.0
2009-01-21 13:10:00,17.08,17.08,17.01,17.01,19600.0,16.6392,16.6392,16.571,16.571,19600.0
2009-01-21 13:15:00,17.01,17.03,16.99,17.02,13800.0,16.571,16.5905,16.5515,16.5807,13800.0
2009-01-21 13:20:00,17.03,17.03,17.01,17.02,21600.0,16.5905,16.5905,16.571,16.5807,21600.0
2009-01-21 13:25:00,17.02,17.04,16.94,16.95,35200.0,16.5807,16.6002,16.5028,16.5125,35200.0
2009-01-21 13:30:00,16.95,17.04,16.93,17.04,49900.0,16.5125,16.6002,16.4931,16.6002,49900.0
2009-01-21 13:35:00,17.03,17.14,17.02,17.14,63100.0,16.5905,16.6976,16.5807,16.6976,63100.0
2009-01-21 13:40:00,17.14,17.18,17.11,17.12,61400.0,16.6976,16.7366,16.6684,16.6782,61400.0
2009-01-21 13:45:00,17.13,17.25,17.12,17.21,99500.0,16.6879,16.8048,16.6782,16.7658,99500.0
2009-01-21 13:50:00,17.2,17.24,17.18,17.2,70600.0,16.7561,16.7951,16.7366,16.7561,70600.0
2009-01-21 13:55:00,17.2,17.23,17.15,17.23,42600.0,16.7561,16.7853,16.7074,16.7853,42600.0
2009-01-21 14:00:00,17.23,17.23,17.15,17.16,39100.0,16.7853,16.7853,16.7074,16.7171,39100.0
2009-01-21 14:05:00,17.17,17.17,17.06,17.1,50500.0,16.7269,16.7269,16.6197,16.6587,50500.0
2009-01-21 14:10:00,17.1,17.19,17.1,17.16,37800.0,16.6587,16.7464,16.6587,16.7171,37800.0
2009-01-21 14:15:00,17.15,17.2,17.11,17.15,45200.0,16.7074,16.7561,16.6684,16.7074,45200.0
2009-01-21 14:20:00,17.15,17.19,17.09,17.11,43200.0,16.7074,16.7464,16.6489,16.6684,43200.0
2009-01-21 14:25:00,17.12,17.16,17.1,17.15,32600.0,16.6782,16.7171,16.6587,16.7074,32600.0
2009-01-21 14:30:00,17.15,17.24,17.14,17.23,58200.0,16.7074,16.7951,16.6976,16.7853,58200.0
2009-01-21 14:35:00,17.24,17.3,17.21,17.24,49600.0,16.7951,16.8535,16.7658,16.7951,49600.0
2009-01-21 14:40:00,17.24,17.28,17.21,17.23,63600.0,16.7951,16.834,16.7658,16.7853,63600.0
2009-01-21 14:45:00,17.23,17.31,17.23,17.25,58700.0,16.7853,16.8633,16.7853,16.8048,58700.0
2009-01-21 14:50:00,17.25,17.32,17.25,17.25,94200.0,16.8048,16.873,16.8048,16.8048,94200.0
2009-01-21 14:55:00,17.26,17.37,17.26,17.36,85700.0,16.8145,16.9217,16.8145,16.912,85700.0
2009-01-21 15:00:00,17.36,17.39,17.27,17.36,90800.0,16.912,16.9412,16.8243,16.912,90800.0
2009-01-21 15:05:00,17.36,17.48,17.35,17.47,80100.0,16.912,17.0289,16.9022,17.0191,80100.0
2009-01-21 15:10:00,17.48,17.5,17.41,17.42,74300.0,17.0289,17.0484,16.9607,16.9704,74300.0
2009-01-21 15:15:00,17.42,17.5,17.39,17.49,68100.0,16.9704,17.0484,16.9412,17.0386,68100.0
2009-01-21 15:20:00,17.48,17.49,17.37,17.38,60700.0,17.0289,17.0386,16.9217,16.9315,60700.0
2009-01-21 15:25:00,17.39,17.39,17.31,17.38,58800.0,16.9412,16.9412,16.8633,16.9315,58800.0
2009-01-21 15:30:00,17.38,17.41,17.31,17.41,124800.0,16.9315,16.9607,16.8633,16.9607,124800.0
2009-01-21 15:35:00,17.41,17.46,17.4,17.44,131500.0,16.9607,17.0094,16.9509,16.9899,131500.0
2009-01-21 15:40:00,17.43,17.57,17.43,17.57,208100.0,16.9802,17.1165,16.9802,17.1165,208100.0
2009-01-21 15:45:00,17.58,17.58,17.48,17.49,153600.0,17.1263,17.1263,17.0289,17.0386,153600.0
2009-01-21 15:50:00,17.5,17.59,17.5,17.59,164500.0,17.0484,17.136,17.0484,17.136,164500.0
2009-01-21 15:55:00,17.59,17.59,17.51,17.54,365400.0,17.136,17.136,17.0581,17.0873,365400.0
2009-01-22 09:30:00,17.37,17.48,16.68,16.73,117700.0,16.9217,17.0289,16.2495,16.2982,117700.0
2009-01-22 09:35:00,16.75,16.85,16.72,16.84,59000.0,16.3177,16.4151,16.2885,16.4054,59000.0
2009-01-22 09:40:00,16.85,16.96,16.8,16.8,110600.0,16.4151,16.5223,16.3664,16.3664,110600.0
2009-01-22 09:45:00,16.8,16.8,16.62,16.62,113400.0,16.3664,16.3664,16.1911,16.1911,113400.0
2009-01-22 09:50:00,16.64,16.79,16.6,16.78,114200.0,16.2105,16.3567,16.1716,16.3469,114200.0
2009-01-22 09:55:00,16.77,16.77,16.6,16.62,67000.0,16.3372,16.3372,16.1716,16.1911,67000.0
2009-01-22 10:00:00,16.6,16.72,16.6,16.68,80500.0,16.1716,16.2885,16.1716,16.2495,80500.0
2009-01-22 10:05:00,16.68,16.73,16.54,16.72,72600.0,16.2495,16.2982,16.1131,16.2885,72600.0
2009-01-22 10:10:00,16.72,16.76,16.66,16.7,37100.0,16.2885,16.3275,16.23,16.269,37100.0
2009-01-22 10:15:00,16.69,16.79,16.59,16.79,66200.0,16.2593,16.3567,16.1618,16.3567,66200.0
2009-01-22 10:20:00,16.78,16.83,16.68,16.69,58600.0,16.3469,16.3956,16.2495,16.2593,58600.0
2009-01-22 10:25:00,16.7,16.73,16.66,16.69,31800.0,16.269,16.2982,16.23,16.2593,31800.0
2009-01-22 10:30:00,16.7,16.7,16.58,16.63,86300.0,16.269,16.269,16.1521,16.2008,86300.0
2009-01-22 10:35:00,16.64,16.73,16.61,16.71,120600.0,16.2105,16.2982,16.1813,16.2787,120600.0
2009-01-22 10:40:00,16.68,16.74,16.65,16.73,43000.0,16.2495,16.308,16.2203,16.2982,43000.0
2009-01-22 10:45:00,16.73,16.73,16.67,16.71,61400.0,16.2982,16.2982,16.2398,16.2787,61400.0
2009-01-22 10:50:00,16.71,16.74,16.68,16.68,30900.0,16.2787,16.308,16.2495,16.2495,30900.0
2009-01-22 10:55:00,16.68,16.71,16.61,16.61,36000.0,16.2495,16.2787,16.1813,16.1813,36000.0
2009-01-22 11:00:00,16.6,16.6,16.5,16.55,50600.0,16.1716,16.1716,16.0742,16.1229,50600.0
2009-01-22 11:05:00,16.55,16.62,16.55,16.62,34700.0,16.1229,16.1911,16.1229,16.1911,34700.0
2009-01-22 11:10:00,16.62,16.63,16.58,16.63,32100.0,16.1911,16.2008,16.1521,16.2008,32100.0
2009-01-22 11:15:00,16.63,16.72,16.63,16.69,56900.0,16.2008,16.2885,16.2008,16.2593,56900.0
2009-01-22 11:20:00,16.7,16.73,16.64,16.72,41300.0,16.269,16.2982,16.2105,16.2885,41300.0
2009-01-22 11:25:00,16.72,16.74,16.63,16.65,66200.0,16.2885,16.308,16.2008,16.2203,66200.0
2009-01-22 11:30:00,16.65,16.65,16.57,16.62,27400.0,16.2203,16.2203,16.1424,16.1911,27400.0
2009-01-22 11:35:00,16.64,16.64,16.49,16.55,83900.0,16.2105,16.2105,16.0644,16.1229,83900.0
2009-01-22 11:40:00,16.54,16.55,16.45,16.46,34200.0,16.1131,16.1229,16.0255,16.0352,34200.0
2009-01-22 11:45:00,16.46,16.54,16.45,16.5,41200.0,16.0352,16.1131,16.0255,16.0742,41200.0
2009-01-22 11:50:00,16.5,16.54,16.47,16.49,26700.0,16.0742,16.1131,16.0449,16.0644,26700.0
2009-01-22 11:55:00,16.49,16.49,16.35,16.37,90700.0,16.0644,16.0644,15.928,15.9475,90700.0
2009-01-22 12:00:00,16.37,16.38,16.31,16.32,90500.0,15.9475,15.9573,15.8891,15.8988,90500.0
2009-01-22 12:05:00,16.32,16.33,16.28,16.3,63000.0,15.8988,15.9085,15.8598,15.8793,63000.0
2009-01-22 12:10:00,16.3,16.34,16.26,16.34,158400.0,15.8793,15.9183,15.8404,15.9183,158400.0
2009-01-22 12:15:00,16.34,16.46,16.32,16.46,74500.0,15.9183,16.0352,15.8988,16.0352,74500.0
2009-01-22 12:20:00,16.45,16.46,16.38,16.4,52300.0,16.0255,16.0352,15.9573,15.9767,52300.0
2009-01-22 12:25:00,16.4,16.46,16.35,16.44,52200.0,15.9767,16.0352,15.928,16.0157,52200.0
2009-01-22 12:30:00,16.44,16.47,16.4,16.46,75800.0,16.0157,16.0449,15.9767,16.0352,75800.0
2009-01-22 12:35:00,16.46,16.51,16.43,16.43,49700.0,16.0352,16.0839,16.006,16.006,49700.0
2009-01-22 12:40:00,16.45,16.45,16.36,16.39,60300.0,16.0255,16.0255,15.9378,15.967,60300.0
2009-01-22 12:45:00,16.4,16.53,16.37,16.52,50200.0,15.9767,16.1034,15.9475,16.0936,50200.0
2009-01-22 12:50:00,16.53,16.58,16.5,16.57,35300.0,16.1034,16.1521,16.0742,16.1424,35300.0
2009-01-22 12:55:00,16.58,16.6,16.47,16.49,49600.0,16.1521,16.1716,16.0449,16.0644,49600.0
2009-01-22 13:00:00,16.48,16.51,16.45,16.48,48300.0,16.0547,16.0839,16.0255,16.0547,48300.0
2009-01-22 13:05:00,16.49,16.51,16.44,16.44,28300.0,16.0644,16.0839,16.0157,16.0157,28300.0
2009-01-22 13:10:00,16.44,16.47,16.4,16.46,67200.0,16.0157,16.0449,15.9767,16.0352,67200.0
2009-01-22 13:15:00,16.45,16.6,16.45,16.57,73900.0,16.0255,16.1716,16.0255,16.1424,73900.0
2009-01-22 13:20:00,16.57,16.57,16.46,16.5,32200.0,16.1424,16.1424,16.0352,16.0742,32200.0
2009-01-22 13:25:00,16.51,16.6,16.48,16.51,44500.0,16.0839,16.1716,16.0547,16.0839,44500.0
2009-01-22 13:30:00,16.5,16.5,16.43,16.43,47400.0,16.0742,16.0742,16.006,16.006,47400.0
2009-01-22 13:35:00,16.45,16.54,16.45,16.52,31700.0,16.0255,16.1131,16.0255,16.0936,31700.0
2009-01-22 13:40:00,16.51,16.57,16.49,16.5,46200.0,16.0839,16.1424,16.0644,16.0742,46200.0
2009-01-22 13:45:00,16.49,16.69,16.47,16.65,51700.0,16.0644,16.2593,16.0449,16.2203,51700.0
2009-01-22 13:50:00,16.64,16.68,16.6,16.67,58600.0,16.2105,16.2495,16.1716,16.2398,58600.0
2009-01-22 13:55:00,16.67,16.67,16.6,16.66,53300.0,16.2398,16.2398,16.1716,16.23,53300.0
2009-01-22 14:00:00,16.66,16.84,16.66,16.79,189500.0,16.23,16.4054,16.23,16.3567,189500.0
2009-01-22 14:05:00,16.81,16.96,16.78,16.84,98700.0,16.3762,16.5223,16.3469,16.4054,98700.0
2009-01-22 14:10:00,16.84,16.94,16.8,16.87,129600.0,16.4054,16.5028,16.3664,16.4346,129600.0
2009-01-22 14:15:00,16.87,16.95,16.83,16.94,112900.0,16.4346,16.5125,16.3956,16.5028,112900.0
2009-01-22 14:20:00,16.94,16.99,16.81,16.84,88100.0,16.5028,16.5515,16.3762,16.4054,88100.0
2009-01-22 14:25:00,16.82,16.89,16.77,16.81,56600.0,16.3859,16.4541,16.3372,16.3762,56600.0
2009-01-22 14:30:00,16.79,16.83,16.71,16.73,79400.0,16.3567,16.3956,16.2787,16.2982,79400.0
2009-01-22 14:35:00,16.74,16.85,16.71,16.83,76900.0,16.308,16.4151,16.2787,16.3956,76900.0
2009-01-22 14:40:00,16.83,16.87,16.78,16.78,69400.0,16.3956,16.4346,16.3469,16.3469,69400.0
2009-01-22 14:45:00,16.78,16.78,16.6,16.61,82000.0,16.3469,16.3469,16.1716,16.1813,82000.0
2009-01-22 14:50:00,16.62,16.69,16.59,16.65,89300.0,16.1911,16.2593,16.1618,16.2203,89300.0
2009-01-22 14:55:00,16.65,16.72,16.62,16.7,97700.0,16.2203,16.2885,16.1911,16.269,97700.0
2009-01-22 15:00:00,16.7,16.72,16.47,16.48,107100.0,16.269,16.2885,16.0449,16.0547,107100.0
2009-01-22 15:05:00,16.48,16.51,16.44,16.45,82200.0,16.0547,16.0839,16.0157,16.0255,82200.0
2009-01-22 15:10:00,16.44,16.55,16.41,16.52,121000.0,16.0157,16.1229,15.9865,16.0936,121000.0
2009-01-22 15:15:00,16.53,16.53,16.41,16.43,98200.0,16.1034,16.1034,15.9865,16.006,98200.0
2009-01-22 15:20:00,16.43,16.53,16.4,16.5,81400.0,16.006,16.1034,15.9767,16.0742,81400.0
2009-01-22 15:25:00,16.49,16.55,16.47,16.52,101300.0,16.0644,16.1229,16.0449,16.0936,101300.0
2009-01-22 15:30:00,16.52,16.53,16.42,16.45,108300.0,16.0936,16.1034,15.9962,16.0255,108300.0
2009-01-22 15:35:00,16.44,16.48,16.34,16.35,149500.0,16.0157,16.0547,15.9183,15.928,149500.0
2009-01-22 15:40:00,16.35,16.54,16.34,16.52,157800.0,15.928,16.1131,15.9183,16.0936,157800.0
2009-01-22 15:45:00,16.53,16.62,16.52,16.62,169500.0,16.1034,16.1911,16.0936,16.1911,169500.0
2009-01-22 15:50:00,16.62,16.62,16.48,16.5,218900.0,16.1911,16.1911,16.0547,16.0742,218900.0
2009-01-22 15:55:00,16.51,16.56,16.5,16.5,209400.0,16.0839,16.1326,16.0742,16.0742,209400.0
2009-01-23 09:30:00,16.27,16.4,16.18,16.19,55400.0,15.8501,15.9767,15.7624,15.7722,55400.0
2009-01-23 09:35:00,16.2,16.3,16.12,16.14,100400.0,15.7819,15.8793,15.704,15.7235,100400.0
2009-01-23 09:40:00,16.14,16.25,16.07,16.08,153500.0,15.7235,15.8306,15.6553,15.665,153500.0
2009-01-23 09:45:00,16.07,16.2,16.01,16.15,77300.0,15.6553,15.7819,15.5968,15.7332,77300.0
2009-01-23 09:50:00,16.16,16.41,16.03,16.41,96100.0,15.7429,15.9865,15.6163,15.9865,96100.0
2009-01-23 09:55:00,16.4,16.41,16.26,16.28,66600.0,15.9767,15.9865,15.8404,15.8598,66600.0
2009-01-23 10:00:00,16.28,16.52,16.28,16.49,148000.0,15.8598,16.0936,15.8598,16.0644,148000.0
2009-01-23 10:05:00,16.49,16.52,16.38,16.42,77000.0,16.0644,16.0936,15.9573,15.9962,77000.0
2009-01-23 10:10:00,16.43,16.52,16.38,16.51,72000.0,16.006,16.0936,15.9573,16.0839,72000.0
2009-01-23 10:15:00,16.52,16.71,16.51,16.64,133200.0,16.0936,16.2787,16.0839,16.2105,133200.0
2009-01-23 10:20:00,16.63,16.64,16.49,16.59,45200.0,16.2008,16.2105,16.0644,16.1618,45200.0
2009-01-23 10:25:00,16.59,16.61,16.51,16.54,33700.0,16.1618,16.1813,16.0839,16.1131,33700.0
2009-01-23 10:30:00,16.55,16.55,16.4,16.42,23300.0,16.1229,16.1229,15.9767,15.9962,23300.0
2009-01-23 10:35:00,16.41,16.54,16.41,16.48,57700.0,15.9865,16.1131,15.9865,16.0547,57700.0
2009-01-23 10:40:00,16.48,16.49,16.38,16.38,63900.0,16.0547,16.0644,15.9573,15.9573,63900.0
2009-01-23 10:45:00,16.38,16.38,16.32,16.33,53600.0,15.9573,15.9573,15.8988,15.9085,53600.0
2009-01-23 10:50:00,16.33,16.33,16.3,16.31,47000.0,15.9085,15.9085,15.8793,15.8891,47000.0
2009-01-23 10:55:00,16.31,16.33,16.24,16.24,102600.0,15.8891,15.9085,15.8209,15.8209,102600.0
2009-01-23 11:00:00,16.25,16.37,16.2,16.37,179000.0,15.8306,15.9475,15.7819,15.9475,179000.0
2009-01-23 11:05:00,16.37,16.55,16.37,16.55,112900.0,15.9475,16.1229,15.9475,16.1229,112900.0
2009-01-23 11:10:00,16.54,16.66,16.5,16.64,64300.0,16.1131,16.23,16.0742,16.2105,64300.0
2009-01-23 11:15:00,16.65,16.76,16.62,16.62,122200.0,16.2203,16.3275,16.1911,16.1911,122200.0
2009-01-23 11:20:00,16.63,16.76,16.63,16.75,103600.0,16.2008,16.3275,16.2008,16.3177,103600.0
2009-01-23 11:25:00,16.75,16.8,16.75,16.78,74600.0,16.3177,16.3664,16.3177,16.3469,74600.0
2009-01-23 11:30:00,16.78,16.79,16.75,16.76,78100.0,16.3469,16.3567,16.3177,16.3275,78100.0
2009-01-23 11:35:00,16.76,16.84,16.71,16.72,347100.0,16.3275,16.4054,16.2787,16.2885,347100.0
2009-01-23 11:40:00,16.71,16.85,16.7,16.75,61000.0,16.2787,16.4151,16.269,16.3177,61000.0
2009-01-23 11:45:00,16.73,16.8,16.67,16.78,84000.0,16.2982,16.3664,16.2398,16.3469,84000.0
2009-01-23 11:50:00,16.79,16.84,16.75,16.82,28700.0,16.3567,16.4054,16.3177,16.3859,28700.0
2009-01-23 11:55:00,16.82,16.83,16.75,16.77,24600.0,16.3859,16.3956,16.3177,16.3372,24600.0
2009-01-23 12:00:00,16.77,16.83,16.75,16.78,105400.0,16.3372,16.3956,16.3177,16.3469,105400.0
2009-01-23 12:05:00,16.78,16.87,16.75,16.79,55000.0,16.3469,16.4346,16.3177,16.3567,55000.0
2009-01-23 12:10:00,16.79,16.86,16.79,16.83,64200.0,16.3567,16.4249,16.3567,16.3956,64200.0
2009-01-23 12:15:00,16.83,16.9,16.82,16.83,53700.0,16.3956,16.4638,16.3859,16.3956,53700.0
2009-01-23 12:20:00,16.83,17.0,16.83,16.95,60300.0,16.3956,16.5613,16.3956,16.5125,60300.0
2009-01-23 12:25:00,16.96,16.99,16.81,16.94,128300.0,16.5223,16.5515,16.3762,16.5028,128300.0
2009-01-23 12:30:00,16.94,16.95,16.82,16.83,59200.0,16.5028,16.5125,16.3859,16.3956,59200.0
2009-01-23 12:35:00,16.83,16.83,16.74,16.78,63300.0,16.3956,16.3956,16.308,16.3469,63300.0
2009-01-23 12:40:00,16.77,16.84,16.77,16.83,44100.0,16.3372,16.4054,16.3372,16.3956,44100.0
2009-01-23 12:45:00,16.82,16.97,16.77,16.89,92100.0,16.3859,16.532,16.3372,16.4541,92100.0
2009-01-23 12:50:00,16.88,17.0,16.83,16.83,66200.0,16.4444,16.5613,16.3956,16.3956,66200.0
2009-01-23 12:55:00,16.83,16.92,16.8,16.85,43900.0,16.3956,16.4833,16.3664,16.4151,43900.0
2009-01-23 13:00:00,16.85,16.96,16.78,16.95,60800.0,16.4151,16.5223,16.3469,16.5125,60800.0
2009-01-23 13:05:00,16.95,16.95,16.85,16.89,35700.0,16.5125,16.5125,16.4151,16.4541,35700.0
2009-01-23 13:10:00,16.9,17.1,16.89,17.06,44600.0,16.4638,16.6587,16.4541,16.6197,44600.0
2009-01-23 13:15:00,17.06,17.2,17.03,17.17,63600.0,16.6197,16.7561,16.5905,16.7269,63600.0
2009-01-23 13:20:00,17.17,17.17,17.06,17.1,32400.0,16.7269,16.7269,16.6197,16.6587,32400.0
2009-01-23 13:25:00,17.1,17.15,17.02,17.02,62100.0,16.6587,16.7074,16.5807,16.5807,62100.0
2009-01-23 13:30:00,17.03,17.11,17.0,17.07,126100.0,16.5905,16.6684,16.5613,16.6295,126100.0
2009-01-23 13:35:00,17.08,17.1,16.99,17.02,161700.0,16.6392,16.6587,16.5515,16.5807,161700.0
2009-01-23 13:40:00,17.01,17.05,16.99,17.05,83700.0,16.571,16.61,16.5515,16.61,83700.0
2009-01-23 13:45:00,17.05,17.09,17.02,17.06,78000.0,16.61,16.6489,16.5807,16.6197,78000.0
2009-01-23 13:50:00,17.06,17.07,16.95,17.0,64100.0,16.6197,16.6295,16.5125,16.5613,64100.0
2009-01-23 13:55:00,17.0,17.1,16.98,17.1,99000.0,16.5613,16.6587,16.5418,16.6587,99000.0
2009-01-23 14:00:00,17.1,17.17,17.06,17.07,149500.0,16.6587,16.7269,16.6197,16.6295,149500.0
2009-01-23 14:05:00,17.06,17.18,17.06,17.15,132100.0,16.6197,16.7366,16.6197,16.7074,132100.0
2009-01-23 14:10:00,17.13,17.16,17.04,17.04,66400.0,16.6879,16.7171,16.6002,16.6002,66400.0
2009-01-23 14:15:00,17.04,17.13,17.01,17.13,36000.0,16.6002,16.6879,16.571,16.6879,36000.0
2009-01-23 14:20:00,17.1,17.22,17.07,17.2,46200.0,16.6587,16.7756,16.6295,16.7561,46200.0
2009-01-23 14:25:00,17.2,17.22,17.08,17.09,45000.0,16.7561,16.7756,16.6392,16.6489,45000.0
2009-01-23 14:30:00,17.09,17.11,16.93,16.95,40000.0,16.6489,16.6684,16.4931,16.5125,40000.0
2009-01-23 14:35:00,16.94,17.0,16.93,17.0,21400.0,16.5028,16.5613,16.4931,16.5613,21400.0
2009-01-23 14:40:00,17.0,17.05,16.9,16.96,55100.0,16.5613,16.61,16.4638,16.5223,55100.0
2009-01-23 14:45:00,16.95,17.05,16.89,16.99,54900.0,16.5125,16.61,16.4541,16.5515,54900.0
2009-01-23 14:50:00,16.99,16.99,16.85,16.9,98700.0,16.5515,16.5515,16.4151,16.4638,98700.0
2009-01-23 14:55:00,16.9,16.9,16.81,16.83,95300.0,16.4638,16.4638,16.3762,16.3956,95300.0
2009-01-23 15:00:00,16.83,16.89,16.77,16.88,131400.0,16.3956,16.4541,16.3372,16.4444,131400.0
2009-01-23 15:05:00,16.88,16.89,16.75,16.77,97300.0,16.4444,16.4541,16.3177,16.3372,97300.0
2009-01-23 15:10:00,16.76,16.85,16.75,16.77,106200.0,16.3275,16.4151,16.3177,16.3372,106200.0
2009-01-23 15:15:00,16.78,16.86,16.75,16.82,125900.0,16.3469,16.4249,16.3177,16.3859,125900.0
2009-01-23 15:20:00,16.83,16.98,16.81,16.96,119600.0,16.3956,16.5418,16.3762,16.5223,119600.0
2009-01-23 15:25:00,16.96,17.01,16.89,16.89,98000.0,16.5223,16.571,16.4541,16.4541,98000.0
2009-01-23 15:30:00,16.88,16.97,16.87,16.9,102900.0,16.4444,16.532,16.4346,16.4638,102900.0
2009-01-23 15:35:00,16.9,16.98,16.86,16.95,126700.0,16.4638,16.5418,16.4249,16.5125,126700.0
2009-01-23 15:40:00,16.94,17.0,16.88,16.89,130200.0,16.5028,16.5613,16.4444,16.4541,130200.0
2009-01-23 15:45:00,16.89,16.95,16.86,16.95,142500.0,16.4541,16.5125,16.4249,16.5125,142500.0
2009-01-23 15:50:00,16.94,17.03,16.94,17.01,195500.0,16.5028,16.5905,16.5028,16.571,195500.0
2009-01-23 15:55:00,17.02,17.04,16.93,16.95,226700.0,16.5807,16.6002,16.4931,16.5125,226700.0
2009-01-26 09:30:00,16.79,16.98,16.79,16.85,54400.0,16.3567,16.5418,16.3567,16.4151,54400.0
2009-01-26 09:35:00,16.86,16.95,16.85,16.95,37800.0,16.4249,16.5125,16.4151,16.5125,37800.0
2009-01-26 09:40:00,16.94,16.97,16.84,16.85,163600.0,16.5028,16.532,16.4054,16.4151,163600.0
2009-01-26 09:45:00,16.85,16.9,16.79,16.81,103100.0,16.4151,16.4638,16.3567,16.3762,103100.0
2009-01-26 09:50:00,16.79,16.81,16.65,16.65,91200.0,16.3567,16.3762,16.2203,16.2203,91200.0
2009-01-26 09:55:00,16.66,16.75,16.64,16.71,111200.0,16.23,16.3177,16.2105,16.2787,111200.0
2009-01-26 10:00:00,16.71,17.01,16.7,16.94,205900.0,16.2787,16.571,16.269,16.5028,205900.0
2009-01-26 10:05:00,16.94,17.05,16.86,16.9,163400.0,16.5028,16.61,16.4249,16.4638,163400.0
2009-01-26 10:10:00,16.9,16.96,16.86,16.91,151100.0,16.4638,16.5223,16.4249,16.4736,151100.0
2009-01-26 10:15:00,16.92,16.99,16.88,16.94,59400.0,16.4833,16.5515,16.4444,16.5028,59400.0
2009-01-26 10:20:00,16.94,17.14,16.94,17.11,89100.0,16.5028,16.6976,16.5028,16.6684,89100.0
2009-01-26 10:25:00,17.11,17.12,16.96,16.97,67400.0,16.6684,16.6782,16.5223,16.532,67400.0
2009-01-26 10:30:00,16.97,17.04,16.92,16.95,65100.0,16.532,16.6002,16.4833,16.5125,65100.0
2009-01-26 10:35:00,16.94,16.94,16.76,16.77,91700.0,16.5028,16.5028,16.3275,16.3372,91700.0
2009-01-26 10:40:00,16.77,16.77,16.64,16.64,144500.0,16.3372,16.3372,16.2105,16.2105,144500.0
2009-01-26 10:45:00,16.65,16.67,16.59,16.61,197400.0,16.2203,16.2398,16.1618,16.1813,197400.0
2009-01-26 10:50:00,16.61,16.61,16.43,16.44,156800.0,16.1813,16.1813,16.006,16.0157,156800.0
2009-01-26 10:55:00,16.44,16.61,16.43,16.61,112100.0,16.0157,16.1813,16.006,16.1813,112100.0
2009-01-26 11:00:00,16.59,16.68,16.58,16.6,81200.0,16.1618,16.2495,16.1521,16.1716,81200.0
2009-01-26 11:05:00,16.6,16.6,16.52,16.55,61200.0,16.1716,16.1716,16.0936,16.1229,61200.0
2009-01-26 11:10:00,16.56,16.62,16.53,16.57,73500.0,16.1326,16.1911,16.1034,16.1424,73500.0
2009-01-26 11:15:00,16.57,16.6,16.48,16.51,65300.0,16.1424,16.1716,16.0547,16.0839,65300.0
2009-01-26 11:20:00,16.51,16.61,16.49,16.61,79600.0,16.0839,16.1813,16.0644,16.1813,79600.0
2009-01-26 11:25:00,16.61,16.65,16.58,16.6,53300.0,16.1813,16.2203,16.1521,16.1716,53300.0
2009-01-26 11:30:00,16.59,16.67,16.59,16.6,91500.0,16.1618,16.2398,16.1618,16.1716,91500.0
2009-01-26 11:35:00,16.6,16.6,16.5,16.53,75000.0,16.1716,16.1716,16.0742,16.1034,75000.0
2009-01-26 11:40:00,16.53,16.53,16.46,16.5,61900.0,16.1034,16.1034,16.0352,16.0742,61900.0
2009-01-26 11:45:00,16.5,16.51,16.37,16.37,51300.0,16.0742,16.0839,15.9475,15.9475,51300.0
2009-01-26 11:50:00,16.38,16.42,16.38,16.42,32100.0,15.9573,15.9962,15.9573,15.9962,32100.0
2009-01-26 11:55:00,16.43,16.46,16.42,16.45,62500.0,16.006,16.0352,15.9962,16.0255,62500.0
2009-01-26 12:00:00,16.45,16.54,16.45,16.52,60100.0,16.0255,16.1131,16.0255,16.0936,60100.0
2009-01-26 12:05:00,16.51,16.52,16.46,16.46,29000.0,16.0839,16.0936,16.0352,16.0352,29000.0
2009-01-26 12:10:00,16.47,16.47,16.4,16.4,38700.0,16.0449,16.0449,15.9767,15.9767,38700.0
2009-01-26 12:15:00,16.41,16.43,16.4,16.42,31100.0,15.9865,16.006,15.9767,15.9962,31100.0
2009-01-26 12:20:00,16.41,16.51,16.41,16.48,47100.0,15.9865,16.0839,15.9865,16.0547,47100.0
2009-01-26 12:25:00,16.48,16.48,16.45,16.45,33300.0,16.0547,16.0547,16.0255,16.0255,33300.0
2009-01-26 12:30:00,16.45,16.47,16.42,16.43,29200.0,16.0255,16.0449,15.9962,16.006,29200.0
2009-01-26 12:35:00,16.43,16.43,16.38,16.41,23700.0,16.006,16.006,15.9573,15.9865,23700.0
2009-01-26 12:40:00,16.4,16.43,16.39,16.43,16600.0,15.9767,16.006,15.967,16.006,16600.0
2009-01-26 12:45:00,16.42,16.5,16.42,16.46,44200.0,15.9962,16.0742,15.9962,16.0352,44200.0
2009-01-26 12:50:00,16.46,16.56,16.44,16.55,35600.0,16.0352,16.1326,16.0157,16.1229,35600.0
2009-01-26 12:55:00,16.56,16.56,16.48,16.49,37900.0,16.1326,16.1326,16.0547,16.0644,37900.0
2009-01-26 13:00:00,16.49,16.55,16.49,16.53,28200.0,16.0644,16.1229,16.0644,16.1034,28200.0
2009-01-26 13:05:00,16.53,16.53,16.41,16.42,39700.0,16.1034,16.1034,15.9865,15.9962,39700.0
2009-01-26 13:10:00,16.42,16.45,16.38,16.39,35800.0,15.9962,16.0255,15.9573,15.967,35800.0
2009-01-26 13:15:00,16.39,16.46,16.38,16.38,57300.0,15.967,16.0352,15.9573,15.9573,57300.0
2009-01-26 13:20:00,16.38,16.41,16.33,16.41,53300.0,15.9573,15.9865,15.9085,15.9865,53300.0
2009-01-26 13:25:00,16.41,16.42,16.35,16.4,48000.0,15.9865,15.9962,15.928,15.9767,48000.0
2009-01-26 13:30:00,16.4,16.4,16.27,16.29,46500.0,15.9767,15.9767,15.8501,15.8696,46500.0
2009-01-26 13:35:00,16.3,16.31,16.29,16.3,30700.0,15.8793,15.8891,15.8696,15.8793,30700.0
2009-01-26 13:40:00,16.3,16.39,16.3,16.39,24200.0,15.8793,15.967,15.8793,15.967,24200.0
2009-01-26 13:45:00,16.39,16.41,16.35,16.36,25400.0,15.967,15.9865,15.928,15.9378,25400.0
2009-01-26 13:50:00,16.35,16.35,16.27,16.29,31400.0,15.928,15.928,15.8501,15.8696,31400.0
2009-01-26 13:55:00,16.29,16.29,16.26,16.27,27600.0,15.8696,15.8696,15.8404,15.8501,27600.0
2009-01-26 14:00:00,16.29,16.29,16.15,16.18,81600.0,15.8696,15.8696,15.7332,15.7624,81600.0
2009-01-26 14:05:00,16.18,16.18,16.09,16.11,75200.0,15.7624,15.7624,15.6747,15.6942,75200.0
2009-01-26 14:10:00,16.11,16.14,16.05,16.05,74100.0,15.6942,15.7235,15.6358,15.6358,74100.0
2009-01-26 14:15:00,16.04,16.05,16.01,16.03,134400.0,15.626,15.6358,15.5968,15.6163,134400.0
2009-01-26 14:20:00,16.04,16.07,16.02,16.05,57800.0,15.626,15.6553,15.6066,15.6358,57800.0
2009-01-26 14:25:00,16.05,16.17,16.04,16.12,126900.0,15.6358,15.7527,15.626,15.704,126900.0
2009-01-26 14:30:00,16.12,16.13,16.07,16.11,88300.0,15.704,15.7137,15.6553,15.6942,88300.0
2009-01-26 14:35:00,16.12,16.16,16.1,16.15,42600.0,15.704,15.7429,15.6845,15.7332,42600.0
2009-01-26 14:40:00,16.15,16.18,16.08,16.08,48500.0,15.7332,15.7624,15.665,15.665,48500.0
2009-01-26 14:45:00,16.08,16.19,16.06,16.19,90700.0,15.665,15.7722,15.6455,15.7722,90700.0
2009-01-26 14:50:00,16.18,16.23,16.17,16.2,88400.0,15.7624,15.8111,15.7527,15.7819,88400.0
2009-01-26 14:55:00,16.2,16.28,16.16,16.25,62200.0,15.7819,15.8598,15.7429,15.8306,62200.0
2009-01-26 15:00:00,16.26,16.34,16.23,16.23,90700.0,15.8404,15.9183,15.8111,15.8111,90700.0
2009-01-26 15:05:00,16.24,16.34,16.23,16.34,81600.0,15.8209,15.9183,15.8111,15.9183,81600.0
2009-01-26 15:10:00,16.34,16.36,16.27,16.29,54800.0,15.9183,15.9378,15.8501,15.8696,54800.0
2009-01-26 15:15:00,16.3,16.3,16.21,16.3,99100.0,15.8793,15.8793,15.7916,15.8793,99100.0
2009-01-26 15:20:00,16.3,16.39,16.29,16.32,112200.0,15.8793,15.967,15.8696,15.8988,112200.0
2009-01-26 15:25:00,16.32,16.41,16.31,16.34,81300.0,15.8988,15.9865,15.8891,15.9183,81300.0
2009-01-26 15:30:00,16.34,16.35,16.27,16.3,81900.0,15.9183,15.928,15.8501,15.8793,81900.0
2009-01-26 15:35:00,16.3,16.4,16.3,16.31,102400.0,15.8793,15.9767,15.8793,15.8891,102400.0
2009-01-26 15:40:00,16.31,16.32,16.16,16.24,144600.0,15.8891,15.8988,15.7429,15.8209,144600.0
2009-01-26 15:45:00,16.24,16.3,16.2,16.29,159500.0,15.8209,15.8793,15.7819,15.8696,159500.0
2009-01-26 15:50:00,16.28,16.33,16.28,16.33,180200.0,15.8598,15.9085,15.8598,15.9085,180200.0
2009-01-26 15:55:00,16.32,16.35,16.27,16.31,190600.0,15.8988,15.928,15.8501,15.8891,190600.0
2009-01-27 09:30:00,16.16,16.53,16.12,16.48,41300.0,15.7429,16.1034,15.704,16.0547,41300.0
2009-01-27 09:35:00,16.5,16.77,16.5,16.76,45600.0,16.0742,16.3372,16.0742,16.3275,45600.0
2009-01-27 09:40:00,16.77,16.79,16.48,16.6,88400.0,16.3372,16.3567,16.0547,16.1716,88400.0
2009-01-27 09:45:00,16.6,16.6,16.51,16.53,73400.0,16.1716,16.1716,16.0839,16.1034,73400.0
2009-01-27 09:50:00,16.53,16.56,16.52,16.55,49100.0,16.1034,16.1326,16.0936,16.1229,49100.0
2009-01-27 09:55:00,16.55,16.55,16.48,16.52,69300.0,16.1229,16.1229,16.0547,16.0936,69300.0
2009-01-27 10:00:00,16.51,16.54,16.39,16.43,64900.0,16.0839,16.1131,15.967,16.006,64900.0
2009-01-27 10:05:00,16.42,16.43,16.25,16.38,75200.0,15.9962,16.006,15.8306,15.9573,75200.0
2009-01-27 10:10:00,16.37,16.43,16.34,16.34,90700.0,15.9475,16.006,15.9183,15.9183,90700.0
2009-01-27 10:15:00,16.35,16.37,16.33,16.34,40800.0,15.928,15.9475,15.9085,15.9183,40800.0
2009-01-27 10:20:00,16.35,16.4,16.34,16.38,60200.0,15.928,15.9767,15.9183,15.9573,60200.0
2009-01-27 10:25:00,16.4,16.4,16.3,16.3,54800.0,15.9767,15.9767,15.8793,15.8793,54800.0
2009-01-27 10:30:00,16.3,16.33,16.23,16.24,85600.0,15.8793,15.9085,15.8111,15.8209,85600.0
2009-01-27 10:35:00,16.24,16.29,16.24,16.25,59000.0,15.8209,15.8696,15.8209,15.8306,59000.0
2009-01-27 10:40:00,16.25,16.26,16.15,16.15,115200.0,15.8306,15.8404,15.7332,15.7332,115200.0
2009-01-27 10:45:00,16.15,16.18,16.13,16.18,74300.0,15.7332,15.7624,15.7137,15.7624,74300.0
2009-01-27 10:50:00,16.18,16.29,16.17,16.25,51500.0,15.7624,15.8696,15.7527,15.8306,51500.0
2009-01-27 10:55:00,16.25,16.27,16.21,16.27,41600.0,15.8306,15.8501,15.7916,15.8501,41600.0
2009-01-27 11:00:00,16.27,16.28,16.25,16.27,26300.0,15.8501,15.8598,15.8306,15.8501,26300.0
2009-01-27 11:05:00,16.26,16.3,16.26,16.3,47000.0,15.8404,15.8793,15.8404,15.8793,47000.0
2009-01-27 11:10:00,16.3,16.31,16.25,16.28,42500.0,15.8793,15.8891,15.8306,15.8598,42500.0
2009-01-27 11:15:00,16.27,16.41,16.27,16.35,98900.0,15.8501,15.9865,15.8501,15.928,98900.0
2009-01-27 11:20:00,16.35,16.41,16.35,16.39,45700.0,15.928,15.9865,15.928,15.967,45700.0
2009-01-27 11:25:00,16.4,16.43,16.37,16.38,23800.0,15.9767,16.006,15.9475,15.9573,23800.0
2009-01-27 11:30:00,16.38,16.41,16.33,16.34,50600.0,15.9573,15.9865,15.9085,15.9183,50600.0
2009-01-27 11:35:00,16.35,16.37,16.34,16.37,13100.0,15.928,15.9475,15.9183,15.9475,13100.0
2009-01-27 11:40:00,16.37,16.4,16.35,16.4,29200.0,15.9475,15.9767,15.928,15.9767,29200.0
2009-01-27 11:45:00,16.4,16.43,16.39,16.42,18200.0,15.9767,16.006,15.967,15.9962,18200.0
2009-01-27 11:50:00,16.42,16.45,16.41,16.45,15900.0,15.9962,16.0255,15.9865,16.0255,15900.0
2009-01-27 11:55:00,16.44,16.45,16.37,16.37,14600.0,16.0157,16.0255,15.9475,15.9475,14600.0
2009-01-27 12:00:00,16.37,16.37,16.33,16.37,16100.0,15.9475,15.9475,15.9085,15.9475,16100.0
2009-01-27 12:05:00,16.37,16.41,16.36,16.41,36500.0,15.9475,15.9865,15.9378,15.9865,36500.0
2009-01-27 12:10:00,16.42,16.44,16.39,16.42,50100.0,15.9962,16.0157,15.967,15.9962,50100.0
2009-01-27 12:15:00,16.42,16.48,16.42,16.48,23700.0,15.9962,16.0547,15.9962,16.0547,23700.0
2009-01-27 12:20:00,16.47,16.52,16.47,16.52,21200.0,16.0449,16.0936,16.0449,16.0936,21200.0
2009-01-27 12:25:00,16.52,16.55,16.45,16.53,67200.0,16.0936,16.1229,16.0255,16.1034,67200.0
2009-01-27 12:30:00,16.53,16.55,16.51,16.54,18400.0,16.1034,16.1229,16.0839,16.1131,18400.0
2009-01-27 12:35:00,16.54,16.55,16.51,16.51,12900.0,16.1131,16.1229,16.0839,16.0839,12900.0
2009-01-27 12:40:00,16.52,16.55,16.52,16.55,55100.0,16.0936,16.1229,16.0936,16.1229,55100.0
2009-01-27 12:45:00,16.55,16.57,16.53,16.53,55400.0,16.1229,16.1424,16.1034,16.1034,55400.0
2009-01-27 12:50:00,16.54,16.55,16.45,16.54,71400.0,16.1131,16.1229,16.0255,16.1131,71400.0
2009-01-27 12:55:00,16.54,16.57,16.51,16.54,58100.0,16.1131,16.1424,16.0839,16.1131,58100.0
2009-01-27 13:00:00,16.53,16.55,16.51,16.54,40900.0,16.1034,16.1229,16.0839,16.1131,40900.0
2009-01-27 13:05:00,16.54,16.54,16.45,16.45,28900.0,16.1131,16.1131,16.0255,16.0255,28900.0
2009-01-27 13:10:00,16.46,16.5,16.41,16.46,92500.0,16.0352,16.0742,15.9865,16.0352,92500.0
2009-01-27 13:15:00,16.47,16.47,16.38,16.39,121600.0,16.0449,16.0449,15.9573,15.967,121600.0
2009-01-27 13:20:00,16.39,16.42,16.36,16.41,105400.0,15.967,15.9962,15.9378,15.9865,105400.0
2009-01-27 13:25:00,16.42,16.45,16.33,16.35,100900.0,15.9962,16.0255,15.9085,15.928,100900.0
2009-01-27 13:30:00,16.35,16.38,16.32,16.35,69000.0,15.928,15.9573,15.8988,15.928,69000.0
2009-01-27 13:35:00,16.36,16.38,16.35,16.37,30800.0,15.9378,15.9573,15.928,15.9475,30800.0
2009-01-27 13:40:00,16.37,16.46,16.37,16.46,102600.0,15.9475,16.0352,15.9475,16.0352,102600.0
2009-01-27 13:45:00,16.46,16.49,16.44,16.46,49700.0,16.0352,16.0644,16.0157,16.0352,49700.0
2009-01-27 13:50:00,16.47,16.52,16.45,16.51,38000.0,16.0449,16.0936,16.0255,16.0839,38000.0
2009-01-27 13:55:00,16.52,16.53,16.44,16.44,42500.0,16.0936,16.1034,16.0157,16.0157,42500.0
2009-01-27 14:00:00,16.43,16.5,16.42,16.48,81400.0,16.006,16.0742,15.9962,16.0547,81400.0
2009-01-27 14:05:00,16.48,16.51,16.43,16.48,61300.0,16.0547,16.0839,16.006,16.0547,61300.0
2009-01-27 14:10:00,16.48,16.51,16.44,16.47,39200.0,16.0547,16.0839,16.0157,16.0449,39200.0
2009-01-27 14:15:00,16.45,16.53,16.43,16.5,33500.0,16.0255,16.1034,16.006,16.0742,33500.0
2009-01-27 14:20:00,16.5,16.51,16.48,16.5,25800.0,16.0742,16.0839,16.0547,16.0742,25800.0
2009-01-27 14:25:00,16.5,16.53,16.47,16.5,95900.0,16.0742,16.1034,16.0449,16.0742,95900.0
2009-01-27 14:30:00,16.5,16.51,16.43,16.43,65900.0,16.0742,16.0839,16.006,16.006,65900.0
2009-01-27 14:35:00,16.44,16.52,16.44,16.47,76400.0,16.0157,16.0936,16.0157,16.0449,76400.0
2009-01-27 14:40:00,16.47,16.52,16.45,16.49,24100.0,16.0449,16.0936,16.0255,16.0644,24100.0
2009-01-27 14:45:00,16.48,16.5,16.42,16.47,35600.0,16.0547,16.0742,15.9962,16.0449,35600.0
2009-01-27 14:50:00,16.48,16.51,16.45,16.47,71900.0,16.0547,16.0839,16.0255,16.0449,71900.0
2009-01-27 14:55:00,16.47,16.51,16.46,16.48,39900.0,16.0449,16.0839,16.0352,16.0547,39900.0
2009-01-27 15:00:00,16.49,16.53,16.4,16.46,61700.0,16.0644,16.1034,15.9767,16.0352,61700.0
2009-01-27 15:05:00,16.47,16.52,16.42,16.51,48200.0,16.0449,16.0936,15.9962,16.0839,48200.0
2009-01-27 15:10:00,16.51,16.54,16.46,16.54,52000.0,16.0839,16.1131,16.0352,16.1131,52000.0
2009-01-27 15:15:00,16.54,16.56,16.51,16.53,37400.0,16.1131,16.1326,16.0839,16.1034,37400.0
2009-01-27 15:20:00,16.53,16.6,16.53,16.56,39100.0,16.1034,16.1716,16.1034,16.1326,39100.0
2009-01-27 15:25:00,16.56,16.64,16.54,16.57,55400.0,16.1326,16.2105,16.1131,16.1424,55400.0
2009-01-27 15:30:00,16.56,16.58,16.54,16.56,75800.0,16.1326,16.1521,16.1131,16.1326,75800.0
2009-01-27 15:35:00,16.56,16.57,16.55,16.55,55800.0,16.1326,16.1424,16.1229,16.1229,55800.0
2009-01-27 15:40:00,16.56,16.58,16.51,16.51,98000.0,16.1326,16.1521,16.0839,16.0839,98000.0
2009-01-27 15:45:00,16.51,16.53,16.45,16.5,109300.0,16.0839,16.1034,16.0255,16.0742,109300.0
2009-01-27 15:50:00,16.5,16.55,16.5,16.55,154200.0,16.0742,16.1229,16.0742,16.1229,154200.0
2009-01-27 15:55:00,16.55,16.55,16.47,16.53,242400.0,16.1229,16.1229,16.0449,16.1034,242400.0
2009-01-28 09:30:00,16.77,16.82,16.61,16.67,36400.0,16.3372,16.3859,16.1813,16.2398,36400.0
2009-01-28 09:35:00,16.69,16.83,16.66,16.71,23000.0,16.2593,16.3956,16.23,16.2787,23000.0
2009-01-28 09:40:00,16.71,16.8,16.64,16.64,37500.0,16.2787,16.3664,16.2105,16.2105,37500.0
2009-01-28 09:45:00,16.65,16.75,16.64,16.73,47700.0,16.2203,16.3177,16.2105,16.2982,47700.0
2009-01-28 09:50:00,16.73,16.83,16.73,16.74,35900.0,16.2982,16.3956,16.2982,16.308,35900.0
2009-01-28 09:55:00,16.74,16.75,16.64,16.68,41300.0,16.308,16.3177,16.2105,16.2495,41300.0
2009-01-28 10:00:00,16.67,16.82,16.67,16.73,47500.0,16.2398,16.3859,16.2398,16.2982,47500.0
2009-01-28 10:05:00,16.74,16.83,16.72,16.8,36200.0,16.308,16.3956,16.2885,16.3664,36200.0
2009-01-28 10:10:00,16.8,16.83,16.76,16.82,16400.0,16.3664,16.3956,16.3275,16.3859,16400.0
2009-01-28 10:15:00,16.82,16.84,16.75,16.84,34300.0,16.3859,16.4054,16.3177,16.4054,34300.0
2009-01-28 10:20:00,16.83,16.85,16.82,16.84,26500.0,16.3956,16.4151,16.3859,16.4054,26500.0
2009-01-28 10:25:00,16.84,16.85,16.77,16.8,102700.0,16.4054,16.4151,16.3372,16.3664,102700.0
2009-01-28 10:30:00,16.8,16.87,16.77,16.86,95900.0,16.3664,16.4346,16.3372,16.4249,95900.0
2009-01-28 10:35:00,16.86,16.89,16.83,16.87,138500.0,16.4249,16.4541,16.3956,16.4346,138500.0
2009-01-28 10:40:00,16.87,16.89,16.83,16.85,61400.0,16.4346,16.4541,16.3956,16.4151,61400.0
2009-01-28 10:45:00,16.86,16.9,16.82,16.82,61800.0,16.4249,16.4638,16.3859,16.3859,61800.0
2009-01-28 10:50:00,16.81,16.82,16.73,16.75,29200.0,16.3762,16.3859,16.2982,16.3177,29200.0
2009-01-28 10:55:00,16.75,16.84,16.74,16.83,37400.0,16.3177,16.4054,16.308,16.3956,37400.0
2009-01-28 11:00:00,16.84,16.85,16.82,16.85,25000.0,16.4054,16.4151,16.3859,16.4151,25000.0
2009-01-28 11:05:00,16.85,16.9,16.82,16.89,45900.0,16.4151,16.4638,16.3859,16.4541,45900.0
2009-01-28 11:10:00,16.9,16.92,16.85,16.86,36000.0,16.4638,16.4833,16.4151,16.4249,36000.0
2009-01-28 11:15:00,16.86,16.87,16.75,16.78,87800.0,16.4249,16.4346,16.3177,16.3469,87800.0
2009-01-28 11:20:00,16.79,16.85,16.78,16.85,35000.0,16.3567,16.4151,16.3469,16.4151,35000.0
2009-01-28 11:25:00,16.84,16.87,16.8,16.83,32800.0,16.4054,16.4346,16.3664,16.3956,32800.0
2009-01-28 11:30:00,16.84,16.85,16.78,16.84,47100.0,16.4054,16.4151,16.3469,16.4054,47100.0
2009-01-28 11:35:00,16.84,16.84,16.76,16.78,47800.0,16.4054,16.4054,16.3275,16.3469,47800.0
2009-01-28 11:40:00,16.79,16.85,16.77,16.78,46800.0,16.3567,16.4151,16.3372,16.3469,46800.0
2009-01-28 11:45:00,16.78,16.79,16.75,16.76,32300.0,16.3469,16.3567,16.3177,16.3275,32300.0
2009-01-28 11:50:00,16.77,16.84,16.75,16.82,44400.0,16.3372,16.4054,16.3177,16.3859,44400.0
2009-01-28 11:55:00,16.81,16.84,16.8,16.83,10100.0,16.3762,16.4054,16.3664,16.3956,10100.0
2009-01-28 12:00:00,16.83,16.84,16.8,16.84,18400.0,16.3956,16.4054,16.3664,16.4054,18400.0
2009-01-28 12:05:00,16.85,16.85,16.82,16.83,12500.0,16.4151,16.4151,16.3859,16.3956,12500.0
2009-01-28 12:10:00,16.83,16.85,16.77,16.78,41600.0,16.3956,16.4151,16.3372,16.3469,41600.0
2009-01-28 12:15:00,16.79,16.82,16.77,16.81,38700.0,16.3567,16.3859,16.3372,16.3762,38700.0
2009-01-28 12:20:00,16.81,16.84,16.78,16.83,17600.0,16.3762,16.4054,16.3469,16.3956,17600.0
2009-01-28 12:25:00,16.83,16.86,16.83,16.86,14300.0,16.3956,16.4249,16.3956,16.4249,14300.0
2009-01-28 12:30:00,16.85,16.85,16.79,16.81,24400.0,16.4151,16.4151,16.3567,16.3762,24400.0
2009-01-28 12:35:00,16.81,16.84,16.76,16.78,28400.0,16.3762,16.4054,16.3275,16.3469,28400.0
2009-01-28 12:40:00,16.79,16.81,16.78,16.78,25100.0,16.3567,16.3762,16.3469,16.3469,25100.0
2009-01-28 12:45:00,16.78,16.8,16.77,16.78,33600.0,16.3469,16.3664,16.3372,16.3469,33600.0
2009-01-28 12:50:00,16.78,16.8,16.75,16.75,59500.0,16.3469,16.3664,16.3177,16.3177,59500.0
2009-01-28 12:55:00,16.75,16.76,16.75,16.76,15700.0,16.3177,16.3275,16.3177,16.3275,15700.0
2009-01-28 13:00:00,16.75,16.75,16.71,16.72,54600.0,16.3177,16.3177,16.2787,16.2885,54600.0
2009-01-28 13:05:00,16.72,16.8,16.71,16.77,82500.0,16.2885,16.3664,16.2787,16.3372,82500.0
2009-01-28 13:10:00,16.77,16.77,16.73,16.73,31000.0,16.3372,16.3372,16.2982,16.2982,31000.0
2009-01-28 13:15:00,16.73,16.73,16.7,16.73,34000.0,16.2982,16.2982,16.269,16.2982,34000.0
2009-01-28 13:20:00,16.74,16.8,16.74,16.78,39000.0,16.308,16.3664,16.308,16.3469,39000.0
2009-01-28 13:25:00,16.79,16.81,16.78,16.79,52500.0,16.3567,16.3762,16.3469,16.3567,52500.0
2009-01-28 13:30:00,16.8,16.92,16.79,16.91,107400.0,16.3664,16.4833,16.3567,16.4736,107400.0
2009-01-28 13:35:00,16.92,16.95,16.91,16.92,32000.0,16.4833,16.5125,16.4736,16.4833,32000.0
2009-01-28 13:40:00,16.93,16.97,16.91,16.92,45200.0,16.4931,16.532,16.4736,16.4833,45200.0
2009-01-28 13:45:00,16.93,16.95,16.91,16.95,44200.0,16.4931,16.5125,16.4736,16.5125,44200.0
2009-01-28 13:50:00,16.95,16.98,16.92,16.95,139100.0,16.5125,16.5418,16.4833,16.5125,139100.0
2009-01-28 13:55:00,16.95,16.96,16.88,16.88,42000.0,16.5125,16.5223,16.4444,16.4444,42000.0
2009-01-28 14:00:00,16.89,16.96,16.88,16.95,157800.0,16.4541,16.5223,16.4444,16.5125,157800.0
2009-01-28 14:05:00,16.94,16.98,16.93,16.98,117300.0,16.5028,16.5418,16.4931,16.5418,117300.0
2009-01-28 14:10:00,16.98,17.01,16.96,16.99,48100.0,16.5418,16.571,16.5223,16.5515,48100.0
2009-01-28 14:15:00,16.99,17.09,16.89,17.05,128900.0,16.5515,16.6489,16.4541,16.61,128900.0
2009-01-28 14:20:00,17.05,17.12,16.92,16.92,114300.0,16.61,16.6782,16.4833,16.4833,114300.0
2009-01-28 14:25:00,16.92,16.98,16.87,16.97,83900.0,16.4833,16.5418,16.4346,16.532,83900.0
2009-01-28 14:30:00,16.99,17.01,16.89,16.95,74200.0,16.5515,16.571,16.4541,16.5125,74200.0
2009-01-28 14:35:00,16.95,16.96,16.89,16.91,88300.0,16.5125,16.5223,16.4541,16.4736,88300.0
2009-01-28 14:40:00,16.92,16.92,16.85,16.88,74400.0,16.4833,16.4833,16.4151,16.4444,74400.0
2009-01-28 14:45:00,16.88,16.93,16.84,16.9,83500.0,16.4444,16.4931,16.4054,16.4638,83500.0
2009-01-28 14:50:00,16.9,16.9,16.83,16.84,53300.0,16.4638,16.4638,16.3956,16.4054,53300.0
2009-01-28 14:55:00,16.84,16.92,16.82,16.91,103900.0,16.4054,16.4833,16.3859,16.4736,103900.0
2009-01-28 15:00:00,16.9,16.93,16.87,16.92,121400.0,16.4638,16.4931,16.4346,16.4833,121400.0
2009-01-28 15:05:00,16.92,16.93,16.8,16.85,322000.0,16.4833,16.4931,16.3664,16.4151,322000.0
2009-01-28 15:10:00,16.84,16.86,16.73,16.73,288800.0,16.4054,16.4249,16.2982,16.2982,288800.0
2009-01-28 15:15:00,16.73,16.8,16.68,16.76,162400.0,16.2982,16.3664,16.2495,16.3275,162400.0
2009-01-28 15:20:00,16.76,16.8,16.72,16.76,102400.0,16.3275,16.3664,16.2885,16.3275,102400.0
2009-01-28 15:25:00,16.76,16.76,16.63,16.67,93800.0,16.3275,16.3275,16.2008,16.2398,93800.0
2009-01-28 15:30:00,16.67,16.72,16.64,16.69,105100.0,16.2398,16.2885,16.2105,16.2593,105100.0
2009-01-28 15:35:00,16.69,16.76,16.68,16.75,100500.0,16.2593,16.3275,16.2495,16.3177,100500.0
2009-01-28 15:40:00,16.75,16.78,16.73,16.77,133900.0,16.3177,16.3469,16.2982,16.3372,133900.0
2009-01-28 15:45:00,16.76,16.83,16.75,16.83,114200.0,16.3275,16.3956,16.3177,16.3956,114200.0
2009-01-28 15:50:00,16.83,16.89,16.83,16.87,214700.0,16.3956,16.4541,16.3956,16.4346,214700.0
2009-01-28 15:55:00,16.87,16.88,16.85,16.87,190500.0,16.4346,16.4444,16.4151,16.4346,190500.0
2009-01-29 09:30:00,16.29,16.81,16.21,16.41,96300.0,15.8696,16.3762,15.7916,15.9865,96300.0
2009-01-29 09:35:00,16.43,16.53,16.26,16.45,175800.0,16.006,16.1034,15.8404,16.0255,175800.0
2009-01-29 09:40:00,16.45,16.57,16.39,16.51,110600.0,16.0255,16.1424,15.967,16.0839,110600.0
2009-01-29 09:45:00,16.5,16.64,16.43,16.64,64800.0,16.0742,16.2105,16.006,16.2105,64800.0
2009-01-29 09:50:00,16.63,16.64,16.51,16.64,75700.0,16.2008,16.2105,16.0839,16.2105,75700.0
2009-01-29 09:55:00,16.63,16.71,16.6,16.7,183000.0,16.2008,16.2787,16.1716,16.269,183000.0
2009-01-29 10:00:00,16.69,16.74,16.59,16.66,57600.0,16.2593,16.308,16.1618,16.23,57600.0
2009-01-29 10:05:00,16.67,16.71,16.57,16.57,28600.0,16.2398,16.2787,16.1424,16.1424,28600.0
2009-01-29 10:10:00,16.58,16.61,16.48,16.57,97400.0,16.1521,16.1813,16.0547,16.1424,97400.0
2009-01-29 10:15:00,16.57,16.57,16.48,16.56,139800.0,16.1424,16.1424,16.0547,16.1326,139800.0
2009-01-29 10:20:00,16.56,16.59,16.48,16.59,99700.0,16.1326,16.1618,16.0547,16.1618,99700.0
2009-01-29 10:25:00,16.58,16.65,16.57,16.63,21500.0,16.1521,16.2203,16.1424,16.2008,21500.0
2009-01-29 10:30:00,16.63,16.63,16.5,16.52,37600.0,16.2008,16.2008,16.0742,16.0936,37600.0
2009-01-29 10:35:00,16.51,16.58,16.49,16.54,55500.0,16.0839,16.1521,16.0644,16.1131,55500.0
2009-01-29 10:40:00,16.55,16.58,16.51,16.55,28600.0,16.1229,16.1521,16.0839,16.1229,28600.0
2009-01-29 10:45:00,16.54,16.55,16.42,16.42,57800.0,16.1131,16.1229,15.9962,15.9962,57800.0
2009-01-29 10:50:00,16.41,16.5,16.4,16.43,190600.0,15.9865,16.0742,15.9767,16.006,190600.0
2009-01-29 10:55:00,16.44,16.48,16.43,16.46,36800.0,16.0157,16.0547,16.006,16.0352,36800.0
2009-01-29 11:00:00,16.46,16.47,16.37,16.38,55700.0,16.0352,16.0449,15.9475,15.9573,55700.0
2009-01-29 11:05:00,16.38,16.39,16.36,16.39,26000.0,15.9573,15.967,15.9378,15.967,26000.0
2009-01-29 11:10:00,16.39,16.47,16.39,16.47,65700.0,15.967,16.0449,15.967,16.0449,65700.0
2009-01-29 11:15:00,16.47,16.51,16.44,16.48,31500.0,16.0449,16.0839,16.0157,16.0547,31500.0
2009-01-29 11:20:00,16.48,16.48,16.44,16.45,35800.0,16.0547,16.0547,16.0157,16.0255,35800.0
2009-01-29 11:25:00,16.45,16.45,16.38,16.39,52600.0,16.0255,16.0255,15.9573,15.967,52600.0
2009-01-29 11:30:00,16.38,16.43,16.38,16.42,56100.0,15.9573,16.006,15.9573,15.9962,56100.0
2009-01-29 11:35:00,16.43,16.44,16.42,16.43,53900.0,16.006,16.0157,15.9962,16.006,53900.0
2009-01-29 11:40:00,16.43,16.45,16.42,16.42,30500.0,16.006,16.0255,15.9962,15.9962,30500.0
2009-01-29 11:45:00,16.42,16.43,16.36,16.38,97800.0,15.9962,16.006,15.9378,15.9573,97800.0
2009-01-29 11:50:00,16.37,16.41,16.36,16.41,20800.0,15.9475,15.9865,15.9378,15.9865,20800.0
2009-01-29 11:55:00,16.41,16.43,16.35,16.36,31300.0,15.9865,16.006,15.928,15.9378,31300.0
2009-01-29 12:00:00,16.35,16.36,16.26,16.27,68600.0,15.928,15.9378,15.8404,15.8501,68600.0
2009-01-29 12:05:00,16.27,16.28,16.26,16.26,23100.0,15.8501,15.8598,15.8404,15.8404,23100.0
2009-01-29 12:10:00,16.27,16.28,16.26,16.27,26300.0,15.8501,15.8598,15.8404,15.8501,26300.0
2009-01-29 12:15:00,16.27,16.28,16.24,16.26,28500.0,15.8501,15.8598,15.8209,15.8404,28500.0
2009-01-29 12:20:00,16.27,16.29,16.24,16.25,44800.0,15.8501,15.8696,15.8209,15.8306,44800.0
2009-01-29 12:25:00,16.24,16.29,16.24,16.26,34600.0,15.8209,15.8696,15.8209,15.8404,34600.0
2009-01-29 12:30:00,16.25,16.26,16.18,16.25,80700.0,15.8306,15.8404,15.7624,15.8306,80700.0
2009-01-29 12:35:00,16.26,16.27,16.18,16.18,40600.0,15.8404,15.8501,15.7624,15.7624,40600.0
2009-01-29 12:40:00,16.19,16.21,16.18,16.2,44700.0,15.7722,15.7916,15.7624,15.7819,44700.0
2009-01-29 12:45:00,16.2,16.22,16.15,16.15,49700.0,15.7819,15.8014,15.7332,15.7332,49700.0
2009-01-29 12:50:00,16.15,16.15,16.12,16.12,21400.0,15.7332,15.7332,15.704,15.704,21400.0
2009-01-29 12:55:00,16.12,16.14,15.97,15.99,153200.0,15.704,15.7235,15.5578,15.5773,153200.0
2009-01-29 13:00:00,15.99,16.02,15.91,16.02,82500.0,15.5773,15.6066,15.4994,15.6066,82500.0
2009-01-29 13:05:00,16.01,16.07,16.0,16.04,82200.0,15.5968,15.6553,15.5871,15.626,82200.0
2009-01-29 13:10:00,16.04,16.08,16.03,16.07,27700.0,15.626,15.665,15.6163,15.6553,27700.0
2009-01-29 13:15:00,16.08,16.17,16.07,16.16,105900.0,15.665,15.7527,15.6553,15.7429,105900.0
2009-01-29 13:20:00,16.17,16.25,16.16,16.24,173000.0,15.7527,15.8306,15.7429,15.8209,173000.0
2009-01-29 13:25:00,16.24,16.3,16.2,16.21,106200.0,15.8209,15.8793,15.7819,15.7916,106200.0
2009-01-29 13:30:00,16.21,16.21,16.14,16.16,57700.0,15.7916,15.7916,15.7235,15.7429,57700.0
2009-01-29 13:35:00,16.16,16.16,16.14,16.15,36100.0,15.7429,15.7429,15.7235,15.7332,36100.0
2009-01-29 13:40:00,16.14,16.19,16.14,16.18,52300.0,15.7235,15.7722,15.7235,15.7624,52300.0
2009-01-29 13:45:00,16.18,16.21,16.17,16.18,40300.0,15.7624,15.7916,15.7527,15.7624,40300.0
2009-01-29 13:50:00,16.18,16.18,16.1,16.1,52300.0,15.7624,15.7624,15.6845,15.6845,52300.0
2009-01-29 13:55:00,16.1,16.16,16.1,16.11,103500.0,15.6845,15.7429,15.6845,15.6942,103500.0
2009-01-29 14:00:00,16.12,16.15,16.1,16.11,52300.0,15.704,15.7332,15.6845,15.6942,52300.0
2009-01-29 14:05:00,16.1,16.14,16.05,16.07,115000.0,15.6845,15.7235,15.6358,15.6553,115000.0
2009-01-29 14:10:00,16.06,16.11,16.05,16.11,81800.0,15.6455,15.6942,15.6358,15.6942,81800.0
2009-01-29 14:15:00,16.11,16.16,16.1,16.15,72100.0,15.6942,15.7429,15.6845,15.7332,72100.0
2009-01-29 14:20:00,16.16,16.19,16.14,16.16,75700.0,15.7429,15.7722,15.7235,15.7429,75700.0
2009-01-29 14:25:00,16.16,16.21,16.15,16.2,56300.0,15.7429,15.7916,15.7332,15.7819,56300.0
2009-01-29 14:30:00,16.2,16.21,16.17,16.18,45800.0,15.7819,15.7916,15.7527,15.7624,45800.0
2009-01-29 14:35:00,16.17,16.19,16.14,16.16,111000.0,15.7527,15.7722,15.7235,15.7429,111000.0
2009-01-29 14:40:00,16.16,16.2,16.15,16.16,58500.0,15.7429,15.7819,15.7332,15.7429,58500.0
2009-01-29 14:45:00,16.16,16.16,16.12,16.13,68500.0,15.7429,15.7429,15.704,15.7137,68500.0
2009-01-29 14:50:00,16.13,16.13,16.08,16.12,79800.0,15.7137,15.7137,15.665,15.704,79800.0
2009-01-29 14:55:00,16.12,16.13,16.04,16.06,103800.0,15.704,15.7137,15.626,15.6455,103800.0
2009-01-29 15:00:00,16.06,16.15,16.05,16.13,113300.0,15.6455,15.7332,15.6358,15.7137,113300.0
2009-01-29 15:05:00,16.13,16.13,16.08,16.09,104700.0,15.7137,15.7137,15.665,15.6747,104700.0
2009-01-29 15:10:00,16.09,16.11,16.04,16.11,95800.0,15.6747,15.6942,15.626,15.6942,95800.0
2009-01-29 15:15:00,16.11,16.16,16.07,16.1,348700.0,15.6942,15.7429,15.6553,15.6845,348700.0
2009-01-29 15:20:00,16.1,16.14,16.08,16.14,123100.0,15.6845,15.7235,15.665,15.7235,123100.0
2009-01-29 15:25:00,16.15,16.15,16.11,16.14,102200.0,15.7332,15.7332,15.6942,15.7235,102200.0
2009-01-29 15:30:00,16.13,16.14,16.1,16.11,376900.0,15.7137,15.7235,15.6845,15.6942,376900.0
2009-01-29 15:35:00,16.11,16.14,16.09,16.1,231700.0,15.6942,15.7235,15.6747,15.6845,231700.0
2009-01-29 15:40:00,16.1,16.2,16.1,16.18,257100.0,15.6845,15.7819,15.6845,15.7624,257100.0
2009-01-29 15:45:00,16.18,16.19,16.15,16.15,291200.0,15.7624,15.7722,15.7332,15.7332,291200.0
2009-01-29 15:50:00,16.15,16.22,16.14,16.19,265700.0,15.7332,15.8014,15.7235,15.7722,265700.0
2009-01-29 15:55:00,16.18,16.2,16.17,16.19,230800.0,15.7624,15.7819,15.7527,15.7722,230800.0
2009-01-30 09:30:00,16.31,16.31,16.03,16.03,328600.0,15.8891,15.8891,15.6163,15.6163,328600.0
2009-01-30 09:35:00,16.02,16.06,15.91,15.98,124300.0,15.6066,15.6455,15.4994,15.5676,124300.0
2009-01-30 09:40:00,15.99,16.07,15.98,16.03,90700.0,15.5773,15.6553,15.5676,15.6163,90700.0
2009-01-30 09:45:00,16.04,16.06,15.99,16.0,142100.0,15.626,15.6455,15.5773,15.5871,142100.0
2009-01-30 09:50:00,15.99,16.02,15.99,16.0,106000.0,15.5773,15.6066,15.5773,15.5871,106000.0
2009-01-30 09:55:00,15.99,16.02,15.97,15.98,225000.0,15.5773,15.6066,15.5578,15.5676,225000.0
2009-01-30 10:00:00,15.99,16.03,15.91,15.92,138500.0,15.5773,15.6163,15.4994,15.5091,138500.0
2009-01-30 10:05:00,15.92,16.02,15.91,15.94,79100.0,15.5091,15.6066,15.4994,15.5286,79100.0
2009-01-30 10:10:00,15.95,15.95,15.74,15.74,192300.0,15.5384,15.5384,15.3338,15.3338,192300.0
2009-01-30 10:15:00,15.74,15.79,15.71,15.75,204500.0,15.3338,15.3825,15.3046,15.3435,204500.0
2009-01-30 10:20:00,15.76,15.8,15.73,15.73,148800.0,15.3533,15.3922,15.324,15.324,148800.0
2009-01-30 10:25:00,15.73,15.79,15.72,15.73,157300.0,15.324,15.3825,15.3143,15.324,157300.0
2009-01-30 10:30:00,15.73,15.87,15.71,15.84,259300.0,15.324,15.4604,15.3046,15.4312,259300.0
2009-01-30 10:35:00,15.84,15.87,15.77,15.79,114900.0,15.4312,15.4604,15.363,15.3825,114900.0
2009-01-30 10:40:00,15.79,15.8,15.74,15.74,60300.0,15.3825,15.3922,15.3338,15.3338,60300.0
2009-01-30 10:45:00,15.74,15.75,15.65,15.65,155100.0,15.3338,15.3435,15.2461,15.2461,155100.0
2009-01-30 10:50:00,15.65,15.65,15.55,15.61,183100.0,15.2461,15.2461,15.1487,15.2071,183100.0
2009-01-30 10:55:00,15.6,15.67,15.59,15.64,109300.0,15.1974,15.2656,15.1876,15.2364,109300.0
2009-01-30 11:00:00,15.65,15.76,15.65,15.73,105800.0,15.2461,15.3533,15.2461,15.324,105800.0
2009-01-30 11:05:00,15.73,15.73,15.55,15.55,234700.0,15.324,15.324,15.1487,15.1487,234700.0
2009-01-30 11:10:00,15.55,15.56,15.5,15.51,135500.0,15.1487,15.1584,15.1,15.1097,135500.0
2009-01-30 11:15:00,15.51,15.52,15.49,15.49,85400.0,15.1097,15.1195,15.0902,15.0902,85400.0
2009-01-30 11:20:00,15.49,15.5,15.46,15.47,290400.0,15.0902,15.1,15.061,15.0707,290400.0
2009-01-30 11:25:00,15.47,15.51,15.45,15.51,140900.0,15.0707,15.1097,15.0513,15.1097,140900.0
2009-01-30 11:30:00,15.51,15.58,15.5,15.57,171600.0,15.1097,15.1779,15.1,15.1682,171600.0
2009-01-30 11:35:00,15.58,15.68,15.58,15.68,156300.0,15.1779,15.2753,15.1779,15.2753,156300.0
2009-01-30 11:40:00,15.68,15.76,15.67,15.73,393500.0,15.2753,15.3533,15.2656,15.324,393500.0
2009-01-30 11:45:00,15.73,15.74,15.64,15.74,88800.0,15.324,15.3338,15.2364,15.3338,88800.0
2009-01-30 11:50:00,15.74,15.76,15.7,15.7,50800.0,15.3338,15.3533,15.2948,15.2948,50800.0
2009-01-30 11:55:00,15.71,15.75,15.7,15.74,86200.0,15.3046,15.3435,15.2948,15.3338,86200.0
2009-01-30 12:00:00,15.75,15.75,15.72,15.73,69900.0,15.3435,15.3435,15.3143,15.324,69900.0
2009-01-30 12:05:00,15.73,15.75,15.73,15.73,281700.0,15.324,15.3435,15.324,15.324,281700.0
2009-01-30 12:10:00,15.74,15.8,15.73,15.76,166000.0,15.3338,15.3922,15.324,15.3533,166000.0
2009-01-30 12:15:00,15.76,15.82,15.73,15.79,99300.0,15.3533,15.4117,15.324,15.3825,99300.0
2009-01-30 12:20:00,15.78,15.8,15.76,15.76,55900.0,15.3727,15.3922,15.3533,15.3533,55900.0
2009-01-30 12:25:00,15.76,15.8,15.75,15.79,65600.0,15.3533,15.3922,15.3435,15.3825,65600.0
2009-01-30 12:30:00,15.79,15.79,15.75,15.77,60500.0,15.3825,15.3825,15.3435,15.363,60500.0
2009-01-30 12:35:00,15.77,15.8,15.77,15.78,92100.0,15.363,15.3922,15.363,15.3727,92100.0
2009-01-30 12:40:00,15.78,15.85,15.78,15.84,31600.0,15.3727,15.4409,15.3727,15.4312,31600.0
2009-01-30 12:45:00,15.84,15.89,15.84,15.88,34100.0,15.4312,15.4799,15.4312,15.4702,34100.0
2009-01-30 12:50:00,15.89,15.9,15.88,15.89,239100.0,15.4799,15.4896,15.4702,15.4799,239100.0
2009-01-30 12:55:00,15.9,15.91,15.87,15.89,290000.0,15.4896,15.4994,15.4604,15.4799,290000.0
2009-01-30 13:00:00,15.89,15.95,15.86,15.95,246000.0,15.4799,15.5384,15.4507,15.5384,246000.0
2009-01-30 13:05:00,15.96,16.0,15.9,15.96,172300.0,15.5481,15.5871,15.4896,15.5481,172300.0
2009-01-30 13:10:00,15.97,16.0,15.9,15.91,233800.0,15.5578,15.5871,15.4896,15.4994,233800.0
2009-01-30 13:15:00,15.91,15.92,15.84,15.91,121400.0,15.4994,15.5091,15.4312,15.4994,121400.0
2009-01-30 13:20:00,15.91,15.96,15.9,15.95,58600.0,15.4994,15.5481,15.4896,15.5384,58600.0
2009-01-30 13:25:00,15.95,15.96,15.81,15.82,175700.0,15.5384,15.5481,15.402,15.4117,175700.0
2009-01-30 13:30:00,15.81,15.83,15.72,15.82,98600.0,15.402,15.4215,15.3143,15.4117,98600.0
2009-01-30 13:35:00,15.83,15.85,15.8,15.83,137600.0,15.4215,15.4409,15.3922,15.4215,137600.0
2009-01-30 13:40:00,15.82,15.82,15.72,15.8,88500.0,15.4117,15.4117,15.3143,15.3922,88500.0
2009-01-30 13:45:00,15.8,15.84,15.75,15.83,98000.0,15.3922,15.4312,15.3435,15.4215,98000.0
2009-01-30 13:50:00,15.83,15.85,15.78,15.78,32800.0,15.4215,15.4409,15.3727,15.3727,32800.0
2009-01-30 13:55:00,15.78,15.86,15.75,15.85,57400.0,15.3727,15.4507,15.3435,15.4409,57400.0
2009-01-30 14:00:00,15.85,15.89,15.85,15.87,57200.0,15.4409,15.4799,15.4409,15.4604,57200.0
2009-01-30 14:05:00,15.87,15.92,15.85,15.87,107700.0,15.4604,15.5091,15.4409,15.4604,107700.0
2009-01-30 14:10:00,15.88,15.94,15.8,15.91,115600.0,15.4702,15.5286,15.3922,15.4994,115600.0
2009-01-30 14:15:00,15.91,15.92,15.85,15.9,55600.0,15.4994,15.5091,15.4409,15.4896,55600.0
2009-01-30 14:20:00,15.9,15.9,15.85,15.85,39500.0,15.4896,15.4896,15.4409,15.4409,39500.0
2009-01-30 14:25:00,15.85,15.9,15.85,15.87,116000.0,15.4409,15.4896,15.4409,15.4604,116000.0
2009-01-30 14:30:00,15.87,15.88,15.8,15.81,163200.0,15.4604,15.4702,15.3922,15.402,163200.0
2009-01-30 14:35:00,15.82,15.84,15.77,15.77,288800.0,15.4117,15.4312,15.363,15.363,288800.0
2009-01-30 14:40:00,15.77,15.77,15.73,15.75,80900.0,15.363,15.363,15.324,15.3435,80900.0
2009-01-30 14:45:00,15.74,15.75,15.69,15.69,63000.0,15.3338,15.3435,15.2851,15.2851,63000.0
2009-01-30 14:50:00,15.69,15.71,15.67,15.67,68800.0,15.2851,15.3046,15.2656,15.2656,68800.0
2009-01-30 14:55:00,15.66,15.67,15.6,15.61,86700.0,15.2558,15.2656,15.1974,15.2071,86700.0
2009-01-30 15:00:00,15.6,15.68,15.6,15.61,130400.0,15.1974,15.2753,15.1974,15.2071,130400.0
2009-01-30 15:05:00,15.6,15.66,15.59,15.62,331200.0,15.1974,15.2558,15.1876,15.2169,331200.0
2009-01-30 15:10:00,15.61,15.68,15.59,15.61,134800.0,15.2071,15.2753,15.1876,15.2071,134800.0
2009-01-30 15:15:00,15.6,15.61,15.53,15.53,110300.0,15.1974,15.2071,15.1292,15.1292,110300.0
2009-01-30 15:20:00,15.53,15.53,15.48,15.5,630100.0,15.1292,15.1292,15.0805,15.1,630100.0
2009-01-30 15:25:00,15.49,15.57,15.49,15.52,274900.0,15.0902,15.1682,15.0902,15.1195,274900.0
2009-01-30 15:30:00,15.51,15.52,15.42,15.47,196600.0,15.1097,15.1195,15.022,15.0707,196600.0
2009-01-30 15:35:00,15.47,15.47,15.4,15.4,343800.0,15.0707,15.0707,15.0026,15.0026,343800.0
2009-01-30 15:40:00,15.4,15.53,15.4,15.48,301600.0,15.0026,15.1292,15.0026,15.0805,301600.0
2009-01-30 15:45:00,15.48,15.55,15.42,15.5,226800.0,15.0805,15.1487,15.022,15.1,226800.0
2009-01-30 15:50:00,15.5,15.5,15.42,15.43,330600.0,15.1,15.1,15.022,15.0318,330600.0
2009-01-30 15:55:00,15.43,15.54,15.42,15.47,577500.0,15.0318,15.1389,15.022,15.0707,577500.0
2009-02-02 09:30:00,15.2,15.35,15.07,15.25,180900.0,14.8077,14.9538,14.6811,14.8564,180900.0
2009-02-02 09:35:00,15.25,15.3,15.2,15.24,92200.0,14.8564,14.9051,14.8077,14.8467,92200.0
2009-02-02 09:40:00,15.22,15.25,15.1,15.1,112500.0,14.8272,14.8564,14.7103,14.7103,112500.0
2009-02-02 09:45:00,15.1,15.14,15.06,15.1,101200.0,14.7103,14.7493,14.6713,14.7103,101200.0
2009-02-02 09:50:00,15.1,15.1,14.92,14.92,136600.0,14.7103,14.7103,14.5349,14.5349,136600.0
2009-02-02 09:55:00,14.93,14.93,14.78,14.83,385800.0,14.5447,14.5447,14.3986,14.4473,385800.0
2009-02-02 10:00:00,14.83,14.94,14.8,14.81,272400.0,14.4473,14.5544,14.418,14.4278,272400.0
2009-02-02 10:05:00,14.81,14.81,14.66,14.71,583500.0,14.4278,14.4278,14.2816,14.3304,583500.0
2009-02-02 10:10:00,14.71,14.8,14.71,14.8,365000.0,14.3304,14.418,14.3304,14.418,365000.0
2009-02-02 10:15:00,14.8,15.13,14.78,15.04,451000.0,14.418,14.7395,14.3986,14.6518,451000.0
2009-02-02 10:20:00,15.04,15.12,15.0,15.12,264400.0,14.6518,14.7298,14.6129,14.7298,264400.0
2009-02-02 10:25:00,15.12,15.21,15.09,15.15,347200.0,14.7298,14.8175,14.7006,14.759,347200.0
2009-02-02 10:30:00,15.15,15.21,15.1,15.19,334200.0,14.759,14.8175,14.7103,14.798,334200.0
2009-02-02 10:35:00,15.19,15.31,15.12,15.27,181700.0,14.798,14.9149,14.7298,14.8759,181700.0
2009-02-02 10:40:00,15.27,15.37,15.21,15.3,275200.0,14.8759,14.9733,14.8175,14.9051,275200.0
2009-02-02 10:45:00,15.3,15.31,15.25,15.27,148700.0,14.9051,14.9149,14.8564,14.8759,148700.0
2009-02-02 10:50:00,15.27,15.29,15.13,15.21,510600.0,14.8759,14.8954,14.7395,14.8175,510600.0
2009-02-02 10:55:00,15.21,15.26,15.19,15.23,126200.0,14.8175,14.8662,14.798,14.8369,126200.0
2009-02-02 11:00:00,15.23,15.24,15.19,15.21,115900.0,14.8369,14.8467,14.798,14.8175,115900.0
2009-02-02 11:05:00,15.21,15.22,15.13,15.19,152100.0,14.8175,14.8272,14.7395,14.798,152100.0
2009-02-02 11:10:00,15.19,15.19,15.17,15.18,122100.0,14.798,14.798,14.7785,14.7882,122100.0
2009-02-02 11:15:00,15.18,15.19,15.08,15.08,274300.0,14.7882,14.798,14.6908,14.6908,274300.0
2009-02-02 11:20:00,15.09,15.1,15.03,15.09,156900.0,14.7006,14.7103,14.6421,14.7006,156900.0
2009-02-02 11:25:00,15.09,15.1,15.07,15.1,78100.0,14.7006,14.7103,14.6811,14.7103,78100.0
2009-02-02 11:30:00,15.1,15.16,15.1,15.12,162400.0,14.7103,14.7687,14.7103,14.7298,162400.0
2009-02-02 11:35:00,15.12,15.15,15.06,15.06,129000.0,14.7298,14.759,14.6713,14.6713,129000.0
2009-02-02 11:40:00,15.06,15.1,15.05,15.1,73800.0,14.6713,14.7103,14.6616,14.7103,73800.0
2009-02-02 11:45:00,15.1,15.14,15.09,15.13,128300.0,14.7103,14.7493,14.7006,14.7395,128300.0
2009-02-02 11:50:00,15.13,15.17,15.06,15.12,167300.0,14.7395,14.7785,14.6713,14.7298,167300.0
2009-02-02 11:55:00,15.13,15.18,15.11,15.15,98200.0,14.7395,14.7882,14.72,14.759,98200.0
2009-02-02 12:00:00,15.15,15.22,15.11,15.15,139800.0,14.759,14.8272,14.72,14.759,139800.0
2009-02-02 12:05:00,15.14,15.18,15.07,15.1,166600.0,14.7493,14.7882,14.6811,14.7103,166600.0
2009-02-02 12:10:00,15.09,15.15,15.05,15.15,191700.0,14.7006,14.759,14.6616,14.759,191700.0
2009-02-02 12:15:00,15.15,15.19,15.13,15.17,97200.0,14.759,14.798,14.7395,14.7785,97200.0
2009-02-02 12:20:00,15.17,15.19,15.12,15.14,102100.0,14.7785,14.798,14.7298,14.7493,102100.0
2009-02-02 12:25:00,15.15,15.17,15.12,15.17,36000.0,14.759,14.7785,14.7298,14.7785,36000.0
2009-02-02 12:30:00,15.17,15.19,15.13,15.16,107200.0,14.7785,14.798,14.7395,14.7687,107200.0
2009-02-02 12:35:00,15.15,15.26,15.15,15.25,293800.0,14.759,14.8662,14.759,14.8564,293800.0
2009-02-02 12:40:00,15.26,15.27,15.22,15.23,81300.0,14.8662,14.8759,14.8272,14.8369,81300.0
2009-02-02 12:45:00,15.23,15.26,15.19,15.19,89800.0,14.8369,14.8662,14.798,14.798,89800.0
2009-02-02 12:50:00,15.2,15.2,15.16,15.17,54300.0,14.8077,14.8077,14.7687,14.7785,54300.0
2009-02-02 12:55:00,15.17,15.2,15.16,15.2,94200.0,14.7785,14.8077,14.7687,14.8077,94200.0
2009-02-02 13:00:00,15.19,15.2,15.13,15.13,93600.0,14.798,14.8077,14.7395,14.7395,93600.0
2009-02-02 13:05:00,15.13,15.18,15.11,15.15,89100.0,14.7395,14.7882,14.72,14.759,89100.0
2009-02-02 13:10:00,15.14,15.17,15.03,15.05,242200.0,14.7493,14.7785,14.6421,14.6616,242200.0
2009-02-02 13:15:00,15.04,15.05,14.98,15.01,75400.0,14.6518,14.6616,14.5934,14.6226,75400.0
2009-02-02 13:20:00,15.01,15.02,14.95,14.96,82400.0,14.6226,14.6324,14.5642,14.5739,82400.0
2009-02-02 13:25:00,14.96,14.97,14.89,14.89,215100.0,14.5739,14.5836,14.5057,14.5057,215100.0
2009-02-02 13:30:00,14.89,14.97,14.89,14.97,35700.0,14.5057,14.5836,14.5057,14.5836,35700.0
2009-02-02 13:35:00,14.97,14.97,14.93,14.94,27000.0,14.5836,14.5836,14.5447,14.5544,27000.0
2009-02-02 13:40:00,14.94,14.98,14.9,14.91,49900.0,14.5544,14.5934,14.5155,14.5252,49900.0
2009-02-02 13:45:00,14.91,14.94,14.9,14.91,90100.0,14.5252,14.5544,14.5155,14.5252,90100.0
2009-02-02 13:50:00,14.91,14.92,14.89,14.89,36700.0,14.5252,14.5349,14.5057,14.5057,36700.0
2009-02-02 13:55:00,14.89,14.89,14.84,14.86,46800.0,14.5057,14.5057,14.457,14.4765,46800.0
2009-02-02 14:00:00,14.85,14.85,14.78,14.8,95000.0,14.4667,14.4667,14.3986,14.418,95000.0
2009-02-02 14:05:00,14.8,14.85,14.8,14.83,120300.0,14.418,14.4667,14.418,14.4473,120300.0
2009-02-02 14:10:00,14.83,14.9,14.83,14.88,69100.0,14.4473,14.5155,14.4473,14.496,69100.0
2009-02-02 14:15:00,14.88,14.92,14.86,14.9,36000.0,14.496,14.5349,14.4765,14.5155,36000.0
2009-02-02 14:20:00,14.91,14.91,14.82,14.84,47800.0,14.5252,14.5252,14.4375,14.457,47800.0
2009-02-02 14:25:00,14.84,14.93,14.83,14.92,80000.0,14.457,14.5447,14.4473,14.5349,80000.0
2009-02-02 14:30:00,14.92,14.94,14.88,14.9,66200.0,14.5349,14.5544,14.496,14.5155,66200.0
2009-02-02 14:35:00,14.89,14.92,14.86,14.91,121600.0,14.5057,14.5349,14.4765,14.5252,121600.0
2009-02-02 14:40:00,14.91,14.94,14.89,14.92,132700.0,14.5252,14.5544,14.5057,14.5349,132700.0
2009-02-02 14:45:00,14.93,14.94,14.86,14.89,84400.0,14.5447,14.5544,14.4765,14.5057,84400.0
2009-02-02 14:50:00,14.89,14.89,14.84,14.85,95600.0,14.5057,14.5057,14.457,14.4667,95600.0
2009-02-02 14:55:00,14.85,14.85,14.75,14.75,284700.0,14.4667,14.4667,14.3693,14.3693,284700.0
2009-02-02 15:00:00,14.76,14.77,14.72,14.75,321800.0,14.3791,14.3888,14.3401,14.3693,321800.0
2009-02-02 15:05:00,14.75,14.85,14.75,14.8,450800.0,14.3693,14.4667,14.3693,14.418,450800.0
2009-02-02 15:10:00,14.79,14.87,14.77,14.83,215200.0,14.4083,14.4862,14.3888,14.4473,215200.0
2009-02-02 15:15:00,14.84,14.86,14.75,14.85,378500.0,14.457,14.4765,14.3693,14.4667,378500.0
2009-02-02 15:20:00,14.84,14.86,14.8,14.82,302600.0,14.457,14.4765,14.418,14.4375,302600.0
2009-02-02 15:25:00,14.82,14.9,14.82,14.89,182200.0,14.4375,14.5155,14.4375,14.5057,182200.0
2009-02-02 15:30:00,14.9,14.94,14.89,14.94,267600.0,14.5155,14.5544,14.5057,14.5544,267600.0
2009-02-02 15:35:00,14.94,14.95,14.88,14.94,182900.0,14.5544,14.5642,14.496,14.5544,182900.0
2009-02-02 15:40:00,14.94,14.96,14.9,14.91,270400.0,14.5544,14.5739,14.5155,14.5252,270400.0
2009-02-02 15:45:00,14.91,14.95,14.89,14.9,196500.0,14.5252,14.5642,14.5057,14.5155,196500.0
2009-02-02 15:50:00,14.9,14.95,14.89,14.94,367300.0,14.5155,14.5642,14.5057,14.5544,367300.0
2009-02-02 15:55:00,14.94,14.94,14.85,14.86,311200.0,14.5544,14.5544,14.4667,14.4765,311200.0
2009-02-03 09:30:00,14.75,14.75,14.4,14.5,229700.0,14.3693,14.3693,14.0284,14.1258,229700.0
2009-02-03 09:35:00,14.51,14.63,14.51,14.6,529500.0,14.1355,14.2524,14.1355,14.2232,529500.0
2009-02-03 09:40:00,14.6,14.6,14.29,14.42,422400.0,14.2232,14.2232,13.9212,14.0478,422400.0
2009-02-03 09:45:00,14.41,14.42,14.27,14.28,166000.0,14.0381,14.0478,13.9017,13.9115,166000.0
2009-02-03 09:50:00,14.29,14.29,14.24,14.28,234200.0,13.9212,13.9212,13.8725,13.9115,234200.0
2009-02-03 09:55:00,14.28,14.35,14.27,14.3,369300.0,13.9115,13.9797,13.9017,13.9309,369300.0
2009-02-03 10:00:00,14.3,14.35,14.29,14.31,332500.0,13.9309,13.9797,13.9212,13.9407,332500.0
2009-02-03 10:05:00,14.32,14.5,14.3,14.41,243700.0,13.9504,14.1258,13.9309,14.0381,243700.0
2009-02-03 10:10:00,14.42,14.42,14.26,14.34,124100.0,14.0478,14.0478,13.892,13.9699,124100.0
2009-02-03 10:15:00,14.35,14.4,14.25,14.27,197400.0,13.9797,14.0284,13.8822,13.9017,197400.0
2009-02-03 10:20:00,14.28,14.6,14.26,14.56,355400.0,13.9115,14.2232,13.892,14.1842,355400.0
2009-02-03 10:25:00,14.57,14.68,14.53,14.58,221100.0,14.194,14.3011,14.155,14.2037,221100.0
2009-02-03 10:30:00,14.58,14.66,14.57,14.66,178900.0,14.2037,14.2816,14.194,14.2816,178900.0
2009-02-03 10:35:00,14.67,14.87,14.67,14.8,316500.0,14.2914,14.4862,14.2914,14.418,316500.0
2009-02-03 10:40:00,14.8,14.89,14.8,14.86,146500.0,14.418,14.5057,14.418,14.4765,146500.0
2009-02-03 10:45:00,14.87,14.94,14.87,14.93,98200.0,14.4862,14.5544,14.4862,14.5447,98200.0
2009-02-03 10:50:00,14.93,14.95,14.91,14.91,153700.0,14.5447,14.5642,14.5252,14.5252,153700.0
2009-02-03 10:55:00,14.91,14.94,14.88,14.9,112800.0,14.5252,14.5544,14.496,14.5155,112800.0
2009-02-03 11:00:00,14.89,14.94,14.87,14.93,91100.0,14.5057,14.5544,14.4862,14.5447,91100.0
2009-02-03 11:05:00,14.94,14.95,14.87,14.93,187800.0,14.5544,14.5642,14.4862,14.5447,187800.0
2009-02-03 11:10:00,14.94,14.95,14.9,14.93,89100.0,14.5544,14.5642,14.5155,14.5447,89100.0
2009-02-03 11:15:00,14.93,14.95,14.86,14.88,173800.0,14.5447,14.5642,14.4765,14.496,173800.0
2009-02-03 11:20:00,14.88,14.89,14.8,14.82,169900.0,14.496,14.5057,14.418,14.4375,169900.0
2009-02-03 11:25:00,14.82,14.88,14.81,14.85,34100.0,14.4375,14.496,14.4278,14.4667,34100.0
2009-02-03 11:30:00,14.85,14.88,14.79,14.8,83400.0,14.4667,14.496,14.4083,14.418,83400.0
2009-02-03 11:35:00,14.79,14.85,14.79,14.82,52800.0,14.4083,14.4667,14.4083,14.4375,52800.0
2009-02-03 11:40:00,14.83,14.86,14.81,14.86,49400.0,14.4473,14.4765,14.4278,14.4765,49400.0
2009-02-03 11:45:00,14.85,14.89,14.82,14.89,105300.0,14.4667,14.5057,14.4375,14.5057,105300.0
2009-02-03 11:50:00,14.89,14.95,14.89,14.92,58900.0,14.5057,14.5642,14.5057,14.5349,58900.0
2009-02-03 11:55:00,14.92,14.94,14.9,14.94,102400.0,14.5349,14.5544,14.5155,14.5544,102400.0
2009-02-03 12:00:00,14.94,15.01,14.94,14.97,244300.0,14.5544,14.6226,14.5544,14.5836,244300.0
2009-02-03 12:05:00,14.97,15.07,14.95,14.99,308900.0,14.5836,14.6811,14.5642,14.6031,308900.0
2009-02-03 12:10:00,15.0,15.01,14.91,14.94,43000.0,14.6129,14.6226,14.5252,14.5544,43000.0
2009-02-03 12:15:00,14.94,14.95,14.87,14.91,124600.0,14.5544,14.5642,14.4862,14.5252,124600.0
2009-02-03 12:20:00,14.91,14.94,14.88,14.89,44100.0,14.5252,14.5544,14.496,14.5057,44100.0
2009-02-03 12:25:00,14.89,14.94,14.88,14.94,27300.0,14.5057,14.5544,14.496,14.5544,27300.0
2009-02-03 12:30:00,14.95,14.95,14.92,14.95,79700.0,14.5642,14.5642,14.5349,14.5642,79700.0
2009-02-03 12:35:00,14.94,14.95,14.94,14.95,8000.0,14.5544,14.5642,14.5544,14.5642,8000.0
2009-02-03 12:40:00,14.94,14.95,14.94,14.95,86800.0,14.5544,14.5642,14.5544,14.5642,86800.0
2009-02-03 12:45:00,14.95,15.06,14.83,15.0,150800.0,14.5642,14.6713,14.4473,14.6129,150800.0
2009-02-03 12:50:00,15.0,15.07,14.99,15.05,189300.0,14.6129,14.6811,14.6031,14.6616,189300.0
2009-02-03 12:55:00,15.06,15.15,15.02,15.08,192100.0,14.6713,14.759,14.6324,14.6908,192100.0
2009-02-03 13:00:00,15.07,15.12,15.03,15.03,75500.0,14.6811,14.7298,14.6421,14.6421,75500.0
2009-02-03 13:05:00,15.03,15.12,15.02,15.11,57900.0,14.6421,14.7298,14.6324,14.72,57900.0
2009-02-03 13:10:00,15.11,15.12,15.06,15.06,82200.0,14.72,14.7298,14.6713,14.6713,82200.0
2009-02-03 13:15:00,15.07,15.12,15.06,15.08,91100.0,14.6811,14.7298,14.6713,14.6908,91100.0
2009-02-03 13:20:00,15.08,15.14,15.05,15.12,69900.0,14.6908,14.7493,14.6616,14.7298,69900.0
2009-02-03 13:25:00,15.11,15.11,15.04,15.05,63900.0,14.72,14.72,14.6518,14.6616,63900.0
2009-02-03 13:30:00,15.05,15.05,15.01,15.04,85700.0,14.6616,14.6616,14.6226,14.6518,85700.0
2009-02-03 13:35:00,15.04,15.07,15.03,15.07,66900.0,14.6518,14.6811,14.6421,14.6811,66900.0
2009-02-03 13:40:00,15.07,15.11,15.06,15.1,90300.0,14.6811,14.72,14.6713,14.7103,90300.0
2009-02-03 13:45:00,15.1,15.11,15.05,15.05,62200.0,14.7103,14.72,14.6616,14.6616,62200.0
2009-02-03 13:50:00,15.05,15.06,15.01,15.04,125700.0,14.6616,14.6713,14.6226,14.6518,125700.0
2009-02-03 13:55:00,15.05,15.12,15.04,15.07,89100.0,14.6616,14.7298,14.6518,14.6811,89100.0
2009-02-03 14:00:00,15.07,15.08,15.02,15.04,199800.0,14.6811,14.6908,14.6324,14.6518,199800.0
2009-02-03 14:05:00,15.04,15.13,15.03,15.11,150300.0,14.6518,14.7395,14.6421,14.72,150300.0
2009-02-03 14:10:00,15.12,15.16,15.08,15.12,146800.0,14.7298,14.7687,14.6908,14.7298,146800.0
2009-02-03 14:15:00,15.13,15.17,15.08,15.16,114800.0,14.7395,14.7785,14.6908,14.7687,114800.0
2009-02-03 14:20:00,15.16,15.31,15.16,15.27,186100.0,14.7687,14.9149,14.7687,14.8759,186100.0
2009-02-03 14:25:00,15.27,15.28,15.21,15.26,142800.0,14.8759,14.8856,14.8175,14.8662,142800.0
2009-02-03 14:30:00,15.26,15.39,15.25,15.35,306800.0,14.8662,14.9928,14.8564,14.9538,306800.0
2009-02-03 14:35:00,15.35,15.4,15.34,15.35,174500.0,14.9538,15.0026,14.9441,14.9538,174500.0
2009-02-03 14:40:00,15.35,15.49,15.35,15.42,313100.0,14.9538,15.0902,14.9538,15.022,313100.0
2009-02-03 14:45:00,15.41,15.5,15.41,15.49,244700.0,15.0123,15.1,15.0123,15.0902,244700.0
2009-02-03 14:50:00,15.49,15.56,15.42,15.47,253100.0,15.0902,15.1584,15.022,15.0707,253100.0
2009-02-03 14:55:00,15.47,15.49,15.44,15.48,232200.0,15.0707,15.0902,15.0415,15.0805,232200.0
2009-02-03 15:00:00,15.48,15.54,15.42,15.43,264100.0,15.0805,15.1389,15.022,15.0318,264100.0
2009-02-03 15:05:00,15.43,15.54,15.39,15.53,403200.0,15.0318,15.1389,14.9928,15.1292,403200.0
2009-02-03 15:10:00,15.53,15.6,15.53,15.6,263900.0,15.1292,15.1974,15.1292,15.1974,263900.0
2009-02-03 15:15:00,15.6,15.68,15.56,15.67,240500.0,15.1974,15.2753,15.1584,15.2656,240500.0
2009-02-03 15:20:00,15.68,15.78,15.65,15.76,259400.0,15.2753,15.3727,15.2461,15.3533,259400.0
2009-02-03 15:25:00,15.76,15.79,15.68,15.7,286100.0,15.3533,15.3825,15.2753,15.2948,286100.0
2009-02-03 15:30:00,15.69,15.69,15.57,15.57,286400.0,15.2851,15.2851,15.1682,15.1682,286400.0
2009-02-03 15:35:00,15.57,15.6,15.44,15.51,479200.0,15.1682,15.1974,15.0415,15.1097,479200.0
2009-02-03 15:40:00,15.5,15.52,15.42,15.45,274500.0,15.1,15.1195,15.022,15.0513,274500.0
2009-02-03 15:45:00,15.46,15.48,15.38,15.41,580000.0,15.061,15.0805,14.9831,15.0123,580000.0
2009-02-03 15:50:00,15.41,15.47,15.4,15.45,643000.0,15.0123,15.0707,15.0026,15.0513,643000.0
2009-02-03 15:55:00,15.46,15.5,15.42,15.5,623700.0,15.061,15.1,15.022,15.1,623700.0
2009-02-04 09:30:00,16.3,16.8,16.15,16.74,862100.0,15.8793,16.3664,15.7332,16.308,862100.0
2009-02-04 09:35:00,16.73,16.74,16.03,16.23,959400.0,16.2982,16.308,15.6163,15.8111,959400.0
2009-02-04 09:40:00,16.22,16.62,16.22,16.61,735200.0,15.8014,16.1911,15.8014,16.1813,735200.0
2009-02-04 09:45:00,16.6,16.64,16.53,16.59,276700.0,16.1716,16.2105,16.1034,16.1618,276700.0
2009-02-04 09:50:00,16.58,16.69,16.47,16.63,486500.0,16.1521,16.2593,16.0449,16.2008,486500.0
2009-02-04 09:55:00,16.63,16.94,16.63,16.92,527300.0,16.2008,16.5028,16.2008,16.4833,527300.0
2009-02-04 10:00:00,16.92,17.29,16.67,17.27,1107000.0,16.4833,16.8438,16.2398,16.8243,1107000.0
2009-02-04 10:05:00,17.27,17.37,17.19,17.31,955700.0,16.8243,16.9217,16.7464,16.8633,955700.0
2009-02-04 10:10:00,17.32,17.34,17.0,17.15,637900.0,16.873,16.8925,16.5613,16.7074,637900.0
2009-02-04 10:15:00,17.15,17.24,17.09,17.09,211500.0,16.7074,16.7951,16.6489,16.6489,211500.0
2009-02-04 10:20:00,17.09,17.15,17.0,17.0,299600.0,16.6489,16.7074,16.5613,16.5613,299600.0
2009-02-04 10:25:00,17.0,17.15,16.95,17.05,301100.0,16.5613,16.7074,16.5125,16.61,301100.0
2009-02-04 10:30:00,17.04,17.09,17.0,17.05,178300.0,16.6002,16.6489,16.5613,16.61,178300.0
2009-02-04 10:35:00,17.05,17.15,17.04,17.11,182900.0,16.61,16.7074,16.6002,16.6684,182900.0
2009-02-04 10:40:00,17.11,17.22,17.04,17.2,296400.0,16.6684,16.7756,16.6002,16.7561,296400.0
2009-02-04 10:45:00,17.21,17.21,17.1,17.16,149300.0,16.7658,16.7658,16.6587,16.7171,149300.0
2009-02-04 10:50:00,17.17,17.37,17.16,17.32,403400.0,16.7269,16.9217,16.7171,16.873,403400.0
2009-02-04 10:55:00,17.33,17.33,17.29,17.3,206700.0,16.8827,16.8827,16.8438,16.8535,206700.0
2009-02-04 11:00:00,17.3,17.39,17.29,17.35,286100.0,16.8535,16.9412,16.8438,16.9022,286100.0
2009-02-04 11:05:00,17.35,17.47,17.35,17.46,250000.0,16.9022,17.0191,16.9022,17.0094,250000.0
2009-02-04 11:10:00,17.47,17.6,17.44,17.58,345400.0,17.0191,17.1458,16.9899,17.1263,345400.0
2009-02-04 11:15:00,17.57,17.6,17.43,17.53,316900.0,17.1165,17.1458,16.9802,17.0776,316900.0
2009-02-04 11:20:00,17.53,17.55,17.46,17.5,213700.0,17.0776,17.0971,17.0094,17.0484,213700.0
2009-02-04 11:25:00,17.5,17.52,17.41,17.41,219100.0,17.0484,17.0678,16.9607,16.9607,219100.0
2009-02-04 11:30:00,17.41,17.5,17.38,17.49,782700.0,16.9607,17.0484,16.9315,17.0386,782700.0
2009-02-04 11:35:00,17.49,17.55,17.48,17.49,461200.0,17.0386,17.0971,17.0289,17.0386,461200.0
2009-02-04 11:40:00,17.49,17.49,17.26,17.27,118400.0,17.0386,17.0386,16.8145,16.8243,118400.0
2009-02-04 11:45:00,17.27,17.3,17.18,17.29,133600.0,16.8243,16.8535,16.7366,16.8438,133600.0
2009-02-04 11:50:00,17.28,17.32,17.27,17.27,199700.0,16.834,16.873,16.8243,16.8243,199700.0
2009-02-04 11:55:00,17.27,17.32,17.24,17.25,86900.0,16.8243,16.873,16.7951,16.8048,86900.0
2009-02-04 12:00:00,17.26,17.32,17.25,17.3,53500.0,16.8145,16.873,16.8048,16.8535,53500.0
2009-02-04 12:05:00,17.31,17.32,17.23,17.26,90700.0,16.8633,16.873,16.7853,16.8145,90700.0
2009-02-04 12:10:00,17.25,17.28,17.2,17.2,74800.0,16.8048,16.834,16.7561,16.7561,74800.0
2009-02-04 12:15:00,17.2,17.23,17.16,17.2,77800.0,16.7561,16.7853,16.7171,16.7561,77800.0
2009-02-04 12:20:00,17.2,17.21,17.18,17.19,71000.0,16.7561,16.7658,16.7366,16.7464,71000.0
2009-02-04 12:25:00,17.19,17.26,17.19,17.2,106400.0,16.7464,16.8145,16.7464,16.7561,106400.0
2009-02-04 12:30:00,17.2,17.31,17.19,17.31,144000.0,16.7561,16.8633,16.7464,16.8633,144000.0
2009-02-04 12:35:00,17.31,17.31,17.13,17.13,211500.0,16.8633,16.8633,16.6879,16.6879,211500.0
2009-02-04 12:40:00,17.14,17.19,17.11,17.17,173900.0,16.6976,16.7464,16.6684,16.7269,173900.0
2009-02-04 12:45:00,17.17,17.2,17.17,17.19,217600.0,16.7269,16.7561,16.7269,16.7464,217600.0
2009-02-04 12:50:00,17.19,17.19,16.99,17.04,216900.0,16.7464,16.7464,16.5515,16.6002,216900.0
2009-02-04 12:55:00,17.05,17.05,16.91,17.0,420300.0,16.61,16.61,16.4736,16.5613,420300.0
2009-02-04 13:00:00,17.01,17.03,17.0,17.01,273800.0,16.571,16.5905,16.5613,16.571,273800.0
2009-02-04 13:05:00,17.01,17.07,17.01,17.07,280300.0,16.571,16.6295,16.571,16.6295,280300.0
2009-02-04 13:10:00,17.06,17.08,17.02,17.07,180000.0,16.6197,16.6392,16.5807,16.6295,180000.0
2009-02-04 13:15:00,17.06,17.1,17.03,17.05,150900.0,16.6197,16.6587,16.5905,16.61,150900.0
2009-02-04 13:20:00,17.05,17.05,17.04,17.05,401100.0,16.61,16.61,16.6002,16.61,401100.0
2009-02-04 13:25:00,17.04,17.11,16.97,17.0,320400.0,16.6002,16.6684,16.532,16.5613,320400.0
2009-02-04 13:30:00,16.99,17.04,16.99,16.99,416400.0,16.5515,16.6002,16.5515,16.5515,416400.0
2009-02-04 13:35:00,16.99,17.03,16.99,16.99,244900.0,16.5515,16.5905,16.5515,16.5515,244900.0
2009-02-04 13:40:00,16.99,17.08,16.98,16.99,236400.0,16.5515,16.6392,16.5418,16.5515,236400.0
2009-02-04 13:45:00,16.98,16.98,16.86,16.88,148600.0,16.5418,16.5418,16.4249,16.4444,148600.0
2009-02-04 13:50:00,16.88,16.92,16.76,16.88,186500.0,16.4444,16.4833,16.3275,16.4444,186500.0
2009-02-04 13:55:00,16.89,17.02,16.87,16.94,231500.0,16.4541,16.5807,16.4346,16.5028,231500.0
2009-02-04 14:00:00,16.94,17.01,16.88,17.01,89300.0,16.5028,16.571,16.4444,16.571,89300.0
2009-02-04 14:05:00,17.01,17.02,16.95,17.0,143800.0,16.571,16.5807,16.5125,16.5613,143800.0
2009-02-04 14:10:00,17.01,17.04,16.98,17.0,127400.0,16.571,16.6002,16.5418,16.5613,127400.0
2009-02-04 14:15:00,17.0,17.01,16.97,17.0,64500.0,16.5613,16.571,16.532,16.5613,64500.0
2009-02-04 14:20:00,17.0,17.0,16.99,17.0,182400.0,16.5613,16.5613,16.5515,16.5613,182400.0
2009-02-04 14:25:00,17.0,17.01,16.99,17.0,134000.0,16.5613,16.571,16.5515,16.5613,134000.0
2009-02-04 14:30:00,17.0,17.0,16.99,17.0,64100.0,16.5613,16.5613,16.5515,16.5613,64100.0
2009-02-04 14:35:00,17.0,17.02,16.93,17.0,284900.0,16.5613,16.5807,16.4931,16.5613,284900.0
2009-02-04 14:40:00,17.0,17.02,16.98,17.0,168400.0,16.5613,16.5807,16.5418,16.5613,168400.0
2009-02-04 14:45:00,17.0,17.02,17.0,17.0,294900.0,16.5613,16.5807,16.5613,16.5613,294900.0
2009-02-04 14:50:00,16.99,17.02,16.96,16.99,228300.0,16.5515,16.5807,16.5223,16.5515,228300.0
2009-02-04 14:55:00,17.0,17.12,16.99,17.12,190700.0,16.5613,16.6782,16.5515,16.6782,190700.0
2009-02-04 15:00:00,17.12,17.27,17.02,17.25,343500.0,16.6782,16.8243,16.5807,16.8048,343500.0
2009-02-04 15:05:00,17.25,17.36,17.24,17.25,445800.0,16.8048,16.912,16.7951,16.8048,445800.0
2009-02-04 15:10:00,17.24,17.25,17.1,17.18,304300.0,16.7951,16.8048,16.6587,16.7366,304300.0
2009-02-04 15:15:00,17.18,17.24,17.17,17.19,248500.0,16.7366,16.7951,16.7269,16.7464,248500.0
2009-02-04 15:20:00,17.19,17.23,17.13,17.16,199300.0,16.7464,16.7853,16.6879,16.7171,199300.0
2009-02-04 15:25:00,17.16,17.32,17.14,17.31,189600.0,16.7171,16.873,16.6976,16.8633,189600.0
2009-02-04 15:30:00,17.31,17.35,17.26,17.31,248100.0,16.8633,16.9022,16.8145,16.8633,248100.0
2009-02-04 15:35:00,17.31,17.33,17.28,17.3,179200.0,16.8633,16.8827,16.834,16.8535,179200.0
2009-02-04 15:40:00,17.29,17.39,17.29,17.38,217200.0,16.8438,16.9412,16.8438,16.9315,217200.0
2009-02-04 15:45:00,17.39,17.46,17.37,17.46,385800.0,16.9412,17.0094,16.9217,17.0094,385800.0
2009-02-04 15:50:00,17.47,17.47,17.24,17.38,440200.0,17.0191,17.0191,16.7951,16.9315,440200.0
2009-02-04 15:55:00,17.38,17.41,17.27,17.27,510600.0,16.9315,16.9607,16.8243,16.8243,510600.0
2009-02-05 09:30:00,17.1,17.34,17.03,17.22,333900.0,16.6587,16.8925,16.5905,16.7756,333900.0
2009-02-05 09:35:00,17.22,17.3,17.2,17.27,208700.0,16.7756,16.8535,16.7561,16.8243,208700.0
2009-02-05 09:40:00,17.26,17.41,17.25,17.35,247200.0,16.8145,16.9607,16.8048,16.9022,247200.0
2009-02-05 09:45:00,17.35,17.6,17.34,17.58,287900.0,16.9022,17.1458,16.8925,17.1263,287900.0
2009-02-05 09:50:00,17.58,17.64,17.35,17.43,479200.0,17.1263,17.1847,16.9022,16.9802,479200.0
2009-02-05 09:55:00,17.42,17.5,17.39,17.48,93000.0,16.9704,17.0484,16.9412,17.0289,93000.0
2009-02-05 10:00:00,17.48,17.69,17.45,17.65,546100.0,17.0289,17.2335,16.9996,17.1945,546100.0
2009-02-05 10:05:00,17.65,17.8,17.64,17.8,215200.0,17.1945,17.3406,17.1847,17.3406,215200.0
2009-02-05 10:10:00,17.79,18.06,17.79,17.99,335000.0,17.3309,17.5939,17.3309,17.5257,335000.0
2009-02-05 10:15:00,17.99,17.99,17.81,17.94,264500.0,17.5257,17.5257,17.3504,17.477,264500.0
2009-02-05 10:20:00,17.94,18.06,17.94,17.98,275300.0,17.477,17.5939,17.477,17.516,275300.0
2009-02-05 10:25:00,17.99,18.02,17.95,17.99,175100.0,17.5257,17.5549,17.4867,17.5257,175100.0
2009-02-05 10:30:00,17.98,18.01,17.91,18.0,146200.0,17.516,17.5452,17.4478,17.5354,146200.0
2009-02-05 10:35:00,18.0,18.04,17.97,18.01,186100.0,17.5354,17.5744,17.5062,17.5452,186100.0
2009-02-05 10:40:00,18.0,18.12,17.98,18.12,171300.0,17.5354,17.6524,17.516,17.6524,171300.0
2009-02-05 10:45:00,18.11,18.12,17.99,18.07,222300.0,17.6426,17.6524,17.5257,17.6036,222300.0
2009-02-05 10:50:00,18.07,18.16,18.01,18.12,201700.0,17.6036,17.6913,17.5452,17.6524,201700.0
2009-02-05 10:55:00,18.13,18.17,18.05,18.15,332700.0,17.6621,17.7011,17.5842,17.6816,332700.0
2009-02-05 11:00:00,18.16,18.29,18.14,18.28,190800.0,17.6913,17.818,17.6718,17.8082,190800.0
2009-02-05 11:05:00,18.28,18.33,18.25,18.31,203800.0,17.8082,17.8569,17.779,17.8374,203800.0
2009-02-05 11:10:00,18.3,18.43,18.28,18.4,270900.0,17.8277,17.9544,17.8082,17.9251,270900.0
2009-02-05 11:15:00,18.41,18.45,18.4,18.4,292600.0,17.9349,17.9738,17.9251,17.9251,292600.0
2009-02-05 11:20:00,18.41,18.53,18.36,18.41,356700.0,17.9349,18.0518,17.8862,17.9349,356700.0
2009-02-05 11:25:00,18.41,18.52,18.36,18.37,201100.0,17.9349,18.042,17.8862,17.8959,201100.0
2009-02-05 11:30:00,18.37,18.47,18.32,18.47,265700.0,17.8959,17.9933,17.8472,17.9933,265700.0
2009-02-05 11:35:00,18.47,18.57,18.45,18.46,197700.0,17.9933,18.0907,17.9738,17.9836,197700.0
2009-02-05 11:40:00,18.45,18.5,18.43,18.49,83900.0,17.9738,18.0225,17.9544,18.0128,83900.0
2009-02-05 11:45:00,18.5,18.57,18.47,18.57,83600.0,18.0225,18.0907,17.9933,18.0907,83600.0
2009-02-05 11:50:00,18.56,18.59,18.54,18.56,127800.0,18.081,18.1102,18.0615,18.081,127800.0
2009-02-05 11:55:00,18.57,18.69,18.56,18.68,166400.0,18.0907,18.2076,18.081,18.1979,166400.0
2009-02-05 12:00:00,18.69,18.75,18.66,18.74,354700.0,18.2076,18.2661,18.1784,18.2564,354700.0
2009-02-05 12:05:00,18.74,18.83,18.73,18.8,198800.0,18.2564,18.344,18.2466,18.3148,198800.0
2009-02-05 12:10:00,18.8,18.92,18.79,18.89,304200.0,18.3148,18.4317,18.3051,18.4025,304200.0
2009-02-05 12:15:00,18.9,18.94,18.89,18.94,395000.0,18.4122,18.4512,18.4025,18.4512,395000.0
2009-02-05 12:20:00,18.93,18.94,18.87,18.92,142200.0,18.4414,18.4512,18.383,18.4317,142200.0
2009-02-05 12:25:00,18.92,18.93,18.66,18.71,212700.0,18.4317,18.4414,18.1784,18.2271,212700.0
2009-02-05 12:30:00,18.7,18.75,18.69,18.7,181900.0,18.2174,18.2661,18.2076,18.2174,181900.0
2009-02-05 12:35:00,18.7,18.79,18.69,18.75,188700.0,18.2174,18.3051,18.2076,18.2661,188700.0
2009-02-05 12:40:00,18.75,18.83,18.75,18.82,169500.0,18.2661,18.344,18.2661,18.3343,169500.0
2009-02-05 12:45:00,18.81,18.83,18.77,18.77,138700.0,18.3245,18.344,18.2856,18.2856,138700.0
2009-02-05 12:50:00,18.77,18.78,18.66,18.66,159800.0,18.2856,18.2953,18.1784,18.1784,159800.0
2009-02-05 12:55:00,18.66,18.67,18.6,18.66,278200.0,18.1784,18.1882,18.12,18.1784,278200.0
2009-02-05 13:00:00,18.66,18.67,18.63,18.64,75500.0,18.1784,18.1882,18.1492,18.1589,75500.0
2009-02-05 13:05:00,18.64,18.68,18.61,18.67,101400.0,18.1589,18.1979,18.1297,18.1882,101400.0
2009-02-05 13:10:00,18.67,18.73,18.67,18.72,119900.0,18.1882,18.2466,18.1882,18.2369,119900.0
2009-02-05 13:15:00,18.71,18.72,18.61,18.62,105500.0,18.2271,18.2369,18.1297,18.1394,105500.0
2009-02-05 13:20:00,18.62,18.62,18.47,18.51,145700.0,18.1394,18.1394,17.9933,18.0323,145700.0
2009-02-05 13:25:00,18.51,18.52,18.39,18.41,347800.0,18.0323,18.042,17.9154,17.9349,347800.0
2009-02-05 13:30:00,18.42,18.42,18.33,18.33,337100.0,17.9446,17.9446,17.8569,17.8569,337100.0
2009-02-05 13:35:00,18.32,18.4,18.24,18.24,136400.0,17.8472,17.9251,17.7693,17.7693,136400.0
2009-02-05 13:40:00,18.24,18.38,18.22,18.38,118000.0,17.7693,17.9056,17.7498,17.9056,118000.0
2009-02-05 13:45:00,18.38,18.44,18.37,18.43,118600.0,17.9056,17.9641,17.8959,17.9544,118600.0
2009-02-05 13:50:00,18.43,18.43,18.38,18.42,120700.0,17.9544,17.9544,17.9056,17.9446,120700.0
2009-02-05 13:55:00,18.43,18.43,18.35,18.38,139900.0,17.9544,17.9544,17.8764,17.9056,139900.0
2009-02-05 14:00:00,18.37,18.54,18.35,18.52,138200.0,17.8959,18.0615,17.8764,18.042,138200.0
2009-02-05 14:05:00,18.51,18.61,18.51,18.59,207200.0,18.0323,18.1297,18.0323,18.1102,207200.0
2009-02-05 14:10:00,18.59,18.75,18.45,18.48,86300.0,18.1102,18.2661,17.9738,18.0031,86300.0
2009-02-05 14:15:00,18.48,18.58,18.47,18.58,121400.0,18.0031,18.1005,17.9933,18.1005,121400.0
2009-02-05 14:20:00,18.57,18.89,18.57,18.81,382000.0,18.0907,18.4025,18.0907,18.3245,382000.0
2009-02-05 14:25:00,18.81,18.84,18.77,18.81,263100.0,18.3245,18.3538,18.2856,18.3245,263100.0
2009-02-05 14:30:00,18.81,18.87,18.79,18.86,139300.0,18.3245,18.383,18.3051,18.3733,139300.0
2009-02-05 14:35:00,18.85,18.92,18.84,18.91,213400.0,18.3635,18.4317,18.3538,18.422,213400.0
2009-02-05 14:40:00,18.91,18.92,18.83,18.83,212900.0,18.422,18.4317,18.344,18.344,212900.0
2009-02-05 14:45:00,18.83,18.85,18.79,18.8,163200.0,18.344,18.3635,18.3051,18.3148,163200.0
2009-02-05 14:50:00,18.8,18.8,18.63,18.71,160500.0,18.3148,18.3148,18.1492,18.2271,160500.0
2009-02-05 14:55:00,18.71,18.74,18.64,18.7,281700.0,18.2271,18.2564,18.1589,18.2174,281700.0
2009-02-05 15:00:00,18.7,18.75,18.49,18.49,440400.0,18.2174,18.2661,18.0128,18.0128,440400.0
2009-02-05 15:05:00,18.49,18.56,18.4,18.42,225200.0,18.0128,18.081,17.9251,17.9446,225200.0
2009-02-05 15:10:00,18.41,18.45,18.28,18.45,393900.0,17.9349,17.9738,17.8082,17.9738,393900.0
2009-02-05 15:15:00,18.44,18.46,18.27,18.28,205700.0,17.9641,17.9836,17.7985,17.8082,205700.0
2009-02-05 15:20:00,18.28,18.57,18.28,18.5,346400.0,17.8082,18.0907,17.8082,18.0225,346400.0
2009-02-05 15:25:00,18.5,18.57,18.48,18.52,123900.0,18.0225,18.0907,18.0031,18.042,123900.0
2009-02-05 15:30:00,18.52,18.55,18.41,18.42,219900.0,18.042,18.0713,17.9349,17.9446,219900.0
2009-02-05 15:35:00,18.41,18.58,18.41,18.56,364600.0,17.9349,18.1005,17.9349,18.081,364600.0
2009-02-05 15:40:00,18.56,18.64,18.55,18.63,292200.0,18.081,18.1589,18.0713,18.1492,292200.0
2009-02-05 15:45:00,18.63,18.79,18.51,18.71,738100.0,18.1492,18.3051,18.0323,18.2271,738100.0
2009-02-05 15:50:00,18.71,18.8,18.65,18.7,650700.0,18.2271,18.3148,18.1687,18.2174,650700.0
2009-02-05 15:55:00,18.7,18.86,18.69,18.71,827800.0,18.2174,18.3733,18.2076,18.2271,827800.0
2009-02-06 09:30:00,18.94,19.03,18.7,18.94,249000.0,18.4512,18.5389,18.2174,18.4512,249000.0
2009-02-06 09:35:00,18.94,19.21,18.78,19.08,182800.0,18.4512,18.7142,18.2953,18.5876,182800.0
2009-02-06 09:40:00,19.05,19.15,18.95,18.98,342300.0,18.5584,18.6558,18.4609,18.4902,342300.0
2009-02-06 09:45:00,18.98,19.21,18.98,19.12,198000.0,18.4902,18.7142,18.4902,18.6265,198000.0
2009-02-06 09:50:00,19.12,19.13,18.87,18.9,381500.0,18.6265,18.6363,18.383,18.4122,381500.0
2009-02-06 09:55:00,18.9,19.12,18.89,19.04,116700.0,18.4122,18.6265,18.4025,18.5486,116700.0
2009-02-06 10:00:00,19.03,19.07,18.72,18.75,336500.0,18.5389,18.5778,18.2369,18.2661,336500.0
2009-02-06 10:05:00,18.76,18.96,18.76,18.95,173700.0,18.2758,18.4707,18.2758,18.4609,173700.0
2009-02-06 10:10:00,18.94,19.0,18.86,18.9,166300.0,18.4512,18.5096,18.3733,18.4122,166300.0
2009-02-06 10:15:00,18.89,18.9,18.83,18.85,146900.0,18.4025,18.4122,18.344,18.3635,146900.0
2009-02-06 10:20:00,18.85,18.95,18.85,18.91,157300.0,18.3635,18.4609,18.3635,18.422,157300.0
2009-02-06 10:25:00,18.91,18.96,18.85,18.91,277500.0,18.422,18.4707,18.3635,18.422,277500.0
2009-02-06 10:30:00,18.91,18.98,18.88,18.98,170600.0,18.422,18.4902,18.3927,18.4902,170600.0
2009-02-06 10:35:00,18.99,19.05,18.92,19.05,159500.0,18.4999,18.5584,18.4317,18.5584,159500.0
2009-02-06 10:40:00,19.04,19.04,18.82,18.88,310500.0,18.5486,18.5486,18.3343,18.3927,310500.0
2009-02-06 10:45:00,18.89,19.03,18.89,19.0,112500.0,18.4025,18.5389,18.4025,18.5096,112500.0
2009-02-06 10:50:00,19.01,19.09,18.98,19.08,44700.0,18.5194,18.5973,18.4902,18.5876,44700.0
2009-02-06 10:55:00,19.09,19.1,19.0,19.0,34300.0,18.5973,18.6071,18.5096,18.5096,34300.0
2009-02-06 11:00:00,19.01,19.08,18.96,18.97,161300.0,18.5194,18.5876,18.4707,18.4804,161300.0
2009-02-06 11:05:00,18.97,19.14,18.97,19.14,91800.0,18.4804,18.646,18.4804,18.646,91800.0
2009-02-06 11:10:00,19.14,19.16,19.12,19.14,41900.0,18.646,18.6655,18.6265,18.646,41900.0
2009-02-06 11:15:00,19.14,19.16,19.1,19.12,85000.0,18.646,18.6655,18.6071,18.6265,85000.0
2009-02-06 11:20:00,19.13,19.13,19.03,19.05,84400.0,18.6363,18.6363,18.5389,18.5584,84400.0
2009-02-06 11:25:00,19.05,19.08,19.03,19.07,57200.0,18.5584,18.5876,18.5389,18.5778,57200.0
2009-02-06 11:30:00,19.07,19.07,19.02,19.03,35800.0,18.5778,18.5778,18.5291,18.5389,35800.0
2009-02-06 11:35:00,19.03,19.06,19.02,19.03,64500.0,18.5389,18.5681,18.5291,18.5389,64500.0
2009-02-06 11:40:00,19.03,19.08,19.03,19.07,67900.0,18.5389,18.5876,18.5389,18.5778,67900.0
2009-02-06 11:45:00,19.07,19.1,19.03,19.06,40400.0,18.5778,18.6071,18.5389,18.5681,40400.0
2009-02-06 11:50:00,19.06,19.07,18.97,19.0,497100.0,18.5681,18.5778,18.4804,18.5096,497100.0
2009-02-06 11:55:00,19.01,19.03,18.97,18.97,59200.0,18.5194,18.5389,18.4804,18.4804,59200.0
2009-02-06 12:00:00,18.97,18.99,18.92,18.93,98200.0,18.4804,18.4999,18.4317,18.4414,98200.0
2009-02-06 12:05:00,18.93,18.99,18.9,18.99,85700.0,18.4414,18.4999,18.4122,18.4999,85700.0
2009-02-06 12:10:00,18.99,19.0,18.9,18.92,80500.0,18.4999,18.5096,18.4122,18.4317,80500.0
2009-02-06 12:15:00,18.93,18.95,18.9,18.9,45900.0,18.4414,18.4609,18.4122,18.4122,45900.0
2009-02-06 12:20:00,18.9,18.96,18.9,18.93,48200.0,18.4122,18.4707,18.4122,18.4414,48200.0
2009-02-06 12:25:00,18.93,18.94,18.87,18.88,72100.0,18.4414,18.4512,18.383,18.3927,72100.0
2009-02-06 12:30:00,18.88,18.95,18.87,18.93,162700.0,18.3927,18.4609,18.383,18.4414,162700.0
2009-02-06 12:35:00,18.94,19.02,18.9,19.02,70900.0,18.4512,18.5291,18.4122,18.5291,70900.0
2009-02-06 12:40:00,19.01,19.06,19.01,19.03,53200.0,18.5194,18.5681,18.5194,18.5389,53200.0
2009-02-06 12:45:00,19.04,19.05,19.01,19.03,27000.0,18.5486,18.5584,18.5194,18.5389,27000.0
2009-02-06 12:50:00,19.03,19.06,19.0,19.02,46300.0,18.5389,18.5681,18.5096,18.5291,46300.0
2009-02-06 12:55:00,19.03,19.04,18.99,19.0,24100.0,18.5389,18.5486,18.4999,18.5096,24100.0
2009-02-06 13:00:00,19.0,19.02,18.98,18.99,58200.0,18.5096,18.5291,18.4902,18.4999,58200.0
2009-02-06 13:05:00,18.99,19.07,18.97,19.05,56200.0,18.4999,18.5778,18.4804,18.5584,56200.0
2009-02-06 13:10:00,19.05,19.08,19.03,19.08,30100.0,18.5584,18.5876,18.5389,18.5876,30100.0
2009-02-06 13:15:00,19.07,19.16,19.07,19.16,47200.0,18.5778,18.6655,18.5778,18.6655,47200.0
2009-02-06 13:20:00,19.16,19.17,19.09,19.1,54600.0,18.6655,18.6753,18.5973,18.6071,54600.0
2009-02-06 13:25:00,19.1,19.13,19.08,19.11,65300.0,18.6071,18.6363,18.5876,18.6168,65300.0
2009-02-06 13:30:00,19.11,19.12,19.08,19.1,111600.0,18.6168,18.6265,18.5876,18.6071,111600.0
2009-02-06 13:35:00,19.11,19.11,19.07,19.09,56100.0,18.6168,18.6168,18.5778,18.5973,56100.0
2009-02-06 13:40:00,19.09,19.1,19.05,19.06,51200.0,18.5973,18.6071,18.5584,18.5681,51200.0
2009-02-06 13:45:00,19.07,19.18,19.06,19.11,419000.0,18.5778,18.685,18.5681,18.6168,419000.0
2009-02-06 13:50:00,19.11,19.13,19.09,19.12,57100.0,18.6168,18.6363,18.5973,18.6265,57100.0
2009-02-06 13:55:00,19.12,19.2,19.12,19.19,47800.0,18.6265,18.7045,18.6265,18.6947,47800.0
2009-02-06 14:00:00,19.2,19.21,19.18,19.2,138900.0,18.7045,18.7142,18.685,18.7045,138900.0
2009-02-06 14:05:00,19.21,19.25,19.2,19.23,131600.0,18.7142,18.7532,18.7045,18.7337,131600.0
2009-02-06 14:10:00,19.23,19.28,19.2,19.27,87100.0,18.7337,18.7824,18.7045,18.7727,87100.0
2009-02-06 14:15:00,19.27,19.28,19.21,19.24,148600.0,18.7727,18.7824,18.7142,18.7434,148600.0
2009-02-06 14:20:00,19.25,19.28,19.2,19.24,103200.0,18.7532,18.7824,18.7045,18.7434,103200.0
2009-02-06 14:25:00,19.24,19.27,19.22,19.26,113900.0,18.7434,18.7727,18.724,18.7629,113900.0
2009-02-06 14:30:00,19.27,19.29,19.23,19.25,117400.0,18.7727,18.7922,18.7337,18.7532,117400.0
2009-02-06 14:35:00,19.26,19.31,19.24,19.26,221500.0,18.7629,18.8116,18.7434,18.7629,221500.0
2009-02-06 14:40:00,19.26,19.29,19.22,19.26,147800.0,18.7629,18.7922,18.724,18.7629,147800.0
2009-02-06 14:45:00,19.26,19.27,19.21,19.21,564600.0,18.7629,18.7727,18.7142,18.7142,564600.0
2009-02-06 14:50:00,19.21,19.22,19.17,19.19,269200.0,18.7142,18.724,18.6753,18.6947,269200.0
2009-02-06 14:55:00,19.19,19.19,19.12,19.14,320300.0,18.6947,18.6947,18.6265,18.646,320300.0
2009-02-06 15:00:00,19.14,19.17,19.12,19.15,427900.0,18.646,18.6753,18.6265,18.6558,427900.0
2009-02-06 15:05:00,19.15,19.16,19.08,19.11,207000.0,18.6558,18.6655,18.5876,18.6168,207000.0
2009-02-06 15:10:00,19.11,19.2,19.05,19.14,534200.0,18.6168,18.7045,18.5584,18.646,534200.0
2009-02-06 15:15:00,19.14,19.2,19.11,19.2,289100.0,18.646,18.7045,18.6168,18.7045,289100.0
2009-02-06 15:20:00,19.19,19.26,19.17,19.25,208200.0,18.6947,18.7629,18.6753,18.7532,208200.0
2009-02-06 15:25:00,19.26,19.35,19.23,19.3,218600.0,18.7629,18.8506,18.7337,18.8019,218600.0
2009-02-06 15:30:00,19.29,19.32,19.24,19.29,157600.0,18.7922,18.8214,18.7434,18.7922,157600.0
2009-02-06 15:35:00,19.29,19.33,19.28,19.33,129500.0,18.7922,18.8311,18.7824,18.8311,129500.0
2009-02-06 15:40:00,19.33,19.45,19.31,19.44,310500.0,18.8311,18.948,18.8116,18.9383,310500.0
2009-02-06 15:45:00,19.43,19.43,19.34,19.37,238100.0,18.9285,18.9285,18.8409,18.8701,238100.0
2009-02-06 15:50:00,19.37,19.41,19.35,19.36,329800.0,18.8701,18.9091,18.8506,18.8604,329800.0
2009-02-06 15:55:00,19.36,19.4,19.26,19.34,553400.0,18.8604,18.8993,18.7629,18.8409,553400.0
2009-02-09 09:30:00,19.1,19.1,18.74,18.74,461700.0,18.6071,18.6071,18.2564,18.2564,461700.0
2009-02-09 09:35:00,18.72,18.86,18.57,18.6,579500.0,18.2369,18.3733,18.0907,18.12,579500.0
2009-02-09 09:40:00,18.61,18.82,18.59,18.76,86900.0,18.1297,18.3343,18.1102,18.2758,86900.0
2009-02-09 09:45:00,18.75,18.8,18.67,18.7,81500.0,18.2661,18.3148,18.1882,18.2174,81500.0
2009-02-09 09:50:00,18.69,18.74,18.68,18.7,265900.0,18.2076,18.2564,18.1979,18.2174,265900.0
2009-02-09 09:55:00,18.7,18.75,18.69,18.74,128200.0,18.2174,18.2661,18.2076,18.2564,128200.0
2009-02-09 10:00:00,18.73,18.73,18.61,18.62,159700.0,18.2466,18.2466,18.1297,18.1394,159700.0
2009-02-09 10:05:00,18.62,18.62,18.5,18.51,359600.0,18.1394,18.1394,18.0225,18.0323,359600.0
2009-02-09 10:10:00,18.51,18.53,18.47,18.47,49800.0,18.0323,18.0518,17.9933,17.9933,49800.0
2009-02-09 10:15:00,18.46,18.56,18.46,18.53,96100.0,17.9836,18.081,17.9836,18.0518,96100.0
2009-02-09 10:20:00,18.53,18.58,18.51,18.55,64500.0,18.0518,18.1005,18.0323,18.0713,64500.0
2009-02-09 10:25:00,18.55,18.59,18.52,18.54,92200.0,18.0713,18.1102,18.042,18.0615,92200.0
2009-02-09 10:30:00,18.55,18.61,18.53,18.61,254900.0,18.0713,18.1297,18.0518,18.1297,254900.0
2009-02-09 10:35:00,18.62,18.71,18.62,18.7,222300.0,18.1394,18.2271,18.1394,18.2174,222300.0
2009-02-09 10:40:00,18.7,18.78,18.68,18.78,126300.0,18.2174,18.2953,18.1979,18.2953,126300.0
2009-02-09 10:45:00,18.78,18.97,18.77,18.94,144600.0,18.2953,18.4804,18.2856,18.4512,144600.0
2009-02-09 10:50:00,18.94,18.94,18.81,18.81,51600.0,18.4512,18.4512,18.3245,18.3245,51600.0
2009-02-09 10:55:00,18.82,18.9,18.78,18.87,84800.0,18.3343,18.4122,18.2953,18.383,84800.0
2009-02-09 11:00:00,18.87,18.91,18.83,18.9,76600.0,18.383,18.422,18.344,18.4122,76600.0
2009-02-09 11:05:00,18.9,18.92,18.87,18.88,159800.0,18.4122,18.4317,18.383,18.3927,159800.0
2009-02-09 11:10:00,18.88,18.88,18.81,18.84,88100.0,18.3927,18.3927,18.3245,18.3538,88100.0
2009-02-09 11:15:00,18.84,18.87,18.73,18.74,49000.0,18.3538,18.383,18.2466,18.2564,49000.0
2009-02-09 11:20:00,18.74,18.8,18.7,18.72,71100.0,18.2564,18.3148,18.2174,18.2369,71100.0
2009-02-09 11:25:00,18.72,18.8,18.71,18.78,36400.0,18.2369,18.3148,18.2271,18.2953,36400.0
2009-02-09 11:30:00,18.79,18.81,18.73,18.74,138500.0,18.3051,18.3245,18.2466,18.2564,138500.0
2009-02-09 11:35:00,18.73,18.75,18.7,18.7,36000.0,18.2466,18.2661,18.2174,18.2174,36000.0
2009-02-09 11:40:00,18.7,18.75,18.7,18.75,42800.0,18.2174,18.2661,18.2174,18.2661,42800.0
2009-02-09 11:45:00,18.76,18.81,18.76,18.8,50400.0,18.2758,18.3245,18.2758,18.3148,50400.0
2009-02-09 11:50:00,18.81,18.88,18.8,18.86,35600.0,18.3245,18.3927,18.3148,18.3733,35600.0
2009-02-09 11:55:00,18.85,18.88,18.85,18.88,26200.0,18.3635,18.3927,18.3635,18.3927,26200.0
2009-02-09 12:00:00,18.88,18.89,18.83,18.84,42300.0,18.3927,18.4025,18.344,18.3538,42300.0
2009-02-09 12:05:00,18.83,18.84,18.81,18.83,37500.0,18.344,18.3538,18.3245,18.344,37500.0
2009-02-09 12:10:00,18.83,18.83,18.78,18.78,141700.0,18.344,18.344,18.2953,18.2953,141700.0
2009-02-09 12:15:00,18.79,18.84,18.79,18.81,57400.0,18.3051,18.3538,18.3051,18.3245,57400.0
2009-02-09 12:20:00,18.81,18.82,18.79,18.81,24600.0,18.3245,18.3343,18.3051,18.3245,24600.0
2009-02-09 12:25:00,18.81,18.92,18.8,18.9,74200.0,18.3245,18.4317,18.3148,18.4122,74200.0
2009-02-09 12:30:00,18.91,18.92,18.88,18.91,29700.0,18.422,18.4317,18.3927,18.422,29700.0
2009-02-09 12:35:00,18.91,18.96,18.91,18.93,32200.0,18.422,18.4707,18.422,18.4414,32200.0
2009-02-09 12:40:00,18.94,18.95,18.91,18.92,158300.0,18.4512,18.4609,18.422,18.4317,158300.0
2009-02-09 12:45:00,18.93,19.0,18.93,19.0,106600.0,18.4414,18.5096,18.4414,18.5096,106600.0
2009-02-09 12:50:00,18.99,19.0,18.95,18.97,95400.0,18.4999,18.5096,18.4609,18.4804,95400.0
2009-02-09 12:55:00,18.97,18.99,18.96,18.98,31700.0,18.4804,18.4999,18.4707,18.4902,31700.0
2009-02-09 13:00:00,18.99,19.0,18.98,18.99,66100.0,18.4999,18.5096,18.4902,18.4999,66100.0
2009-02-09 13:05:00,18.99,19.01,18.98,18.99,106200.0,18.4999,18.5194,18.4902,18.4999,106200.0
2009-02-09 13:10:00,19.0,19.0,18.89,18.89,126800.0,18.5096,18.5096,18.4025,18.4025,126800.0
2009-02-09 13:15:00,18.89,18.89,18.86,18.86,62300.0,18.4025,18.4025,18.3733,18.3733,62300.0
2009-02-09 13:20:00,18.86,18.86,18.84,18.85,32800.0,18.3733,18.3733,18.3538,18.3635,32800.0
2009-02-09 13:25:00,18.84,18.85,18.81,18.83,127600.0,18.3538,18.3635,18.3245,18.344,127600.0
2009-02-09 13:30:00,18.83,18.83,18.72,18.73,76500.0,18.344,18.344,18.2369,18.2466,76500.0
2009-02-09 13:35:00,18.72,18.79,18.72,18.77,132500.0,18.2369,18.3051,18.2369,18.2856,132500.0
2009-02-09 13:40:00,18.77,18.78,18.73,18.75,98800.0,18.2856,18.2953,18.2466,18.2661,98800.0
2009-02-09 13:45:00,18.74,18.74,18.71,18.71,50500.0,18.2564,18.2564,18.2271,18.2271,50500.0
2009-02-09 13:50:00,18.71,18.72,18.65,18.66,121200.0,18.2271,18.2369,18.1687,18.1784,121200.0
2009-02-09 13:55:00,18.66,18.7,18.66,18.7,72000.0,18.1784,18.2174,18.1784,18.2174,72000.0
2009-02-09 14:00:00,18.7,18.71,18.67,18.68,113400.0,18.2174,18.2271,18.1882,18.1979,113400.0
2009-02-09 14:05:00,18.68,18.7,18.67,18.69,63200.0,18.1979,18.2174,18.1882,18.2076,63200.0
2009-02-09 14:10:00,18.69,18.7,18.67,18.67,42200.0,18.2076,18.2174,18.1882,18.1882,42200.0
2009-02-09 14:15:00,18.67,18.68,18.6,18.62,102800.0,18.1882,18.1979,18.12,18.1394,102800.0
2009-02-09 14:20:00,18.61,18.64,18.56,18.58,87400.0,18.1297,18.1589,18.081,18.1005,87400.0
2009-02-09 14:25:00,18.58,18.59,18.5,18.53,74100.0,18.1005,18.1102,18.0225,18.0518,74100.0
2009-02-09 14:30:00,18.53,18.59,18.5,18.58,58400.0,18.0518,18.1102,18.0225,18.1005,58400.0
2009-02-09 14:35:00,18.59,18.63,18.58,18.63,57400.0,18.1102,18.1492,18.1005,18.1492,57400.0
2009-02-09 14:40:00,18.63,18.63,18.6,18.6,53600.0,18.1492,18.1492,18.12,18.12,53600.0
2009-02-09 14:45:00,18.6,18.63,18.57,18.6,78200.0,18.12,18.1492,18.0907,18.12,78200.0
2009-02-09 14:50:00,18.61,18.63,18.57,18.57,102600.0,18.1297,18.1492,18.0907,18.0907,102600.0
2009-02-09 14:55:00,18.57,18.63,18.55,18.59,93300.0,18.0907,18.1492,18.0713,18.1102,93300.0
2009-02-09 15:00:00,18.59,18.61,18.58,18.61,77100.0,18.1102,18.1297,18.1005,18.1297,77100.0
2009-02-09 15:05:00,18.61,18.65,18.58,18.6,118200.0,18.1297,18.1687,18.1005,18.12,118200.0
2009-02-09 15:10:00,18.6,18.67,18.57,18.67,74500.0,18.12,18.1882,18.0907,18.1882,74500.0
2009-02-09 15:15:00,18.67,18.72,18.66,18.69,125600.0,18.1882,18.2369,18.1784,18.2076,125600.0
2009-02-09 15:20:00,18.69,18.76,18.67,18.67,233600.0,18.2076,18.2758,18.1882,18.1882,233600.0
2009-02-09 15:25:00,18.67,18.71,18.66,18.69,180800.0,18.1882,18.2271,18.1784,18.2076,180800.0
2009-02-09 15:30:00,18.69,18.73,18.68,18.71,171000.0,18.2076,18.2466,18.1979,18.2271,171000.0
2009-02-09 15:35:00,18.7,18.73,18.56,18.56,458200.0,18.2174,18.2466,18.081,18.081,458200.0
2009-02-09 15:40:00,18.56,18.61,18.55,18.6,151900.0,18.081,18.1297,18.0713,18.12,151900.0
2009-02-09 15:45:00,18.6,18.61,18.56,18.6,206900.0,18.12,18.1297,18.081,18.12,206900.0
2009-02-09 15:50:00,18.6,18.68,18.59,18.63,324500.0,18.12,18.1979,18.1102,18.1492,324500.0
2009-02-09 15:55:00,18.62,18.64,18.57,18.58,500700.0,18.1394,18.1589,18.0907,18.1005,500700.0
2009-02-10 09:30:00,18.43,18.45,18.14,18.25,173400.0,17.9544,17.9738,17.6718,17.779,173400.0
2009-02-10 09:35:00,18.25,18.43,18.24,18.4,91100.0,17.779,17.9544,17.7693,17.9251,91100.0
2009-02-10 09:40:00,18.4,18.42,18.25,18.36,121400.0,17.9251,17.9446,17.779,17.8862,121400.0
2009-02-10 09:45:00,18.39,18.5,18.39,18.45,85700.0,17.9154,18.0225,17.9154,17.9738,85700.0
2009-02-10 09:50:00,18.44,18.52,18.39,18.47,88300.0,17.9641,18.042,17.9154,17.9933,88300.0
2009-02-10 09:55:00,18.5,18.54,18.26,18.27,117400.0,18.0225,18.0615,17.7887,17.7985,117400.0
2009-02-10 10:00:00,18.27,18.29,18.16,18.18,171700.0,17.7985,17.818,17.6913,17.7108,171700.0
2009-02-10 10:05:00,18.18,18.18,18.13,18.18,100900.0,17.7108,17.7108,17.6621,17.7108,100900.0
2009-02-10 10:10:00,18.18,18.18,18.07,18.12,100700.0,17.7108,17.7108,17.6036,17.6524,100700.0
2009-02-10 10:15:00,18.12,18.12,17.91,17.94,254500.0,17.6524,17.6524,17.4478,17.477,254500.0
2009-02-10 10:20:00,17.96,17.98,17.84,17.91,154800.0,17.4965,17.516,17.3796,17.4478,154800.0
2009-02-10 10:25:00,17.91,17.98,17.83,17.91,221100.0,17.4478,17.516,17.3698,17.4478,221100.0
2009-02-10 10:30:00,17.9,18.02,17.82,18.02,212200.0,17.438,17.5549,17.3601,17.5549,212200.0
2009-02-10 10:35:00,18.01,18.02,17.91,17.93,103600.0,17.5452,17.5549,17.4478,17.4673,103600.0
2009-02-10 10:40:00,17.93,17.97,17.85,17.86,152300.0,17.4673,17.5062,17.3893,17.3991,152300.0
2009-02-10 10:45:00,17.86,17.87,17.73,17.76,201600.0,17.3991,17.4088,17.2724,17.3016,201600.0
2009-02-10 10:50:00,17.76,17.81,17.66,17.73,176100.0,17.3016,17.3504,17.2042,17.2724,176100.0
2009-02-10 10:55:00,17.72,17.76,17.66,17.72,171000.0,17.2627,17.3016,17.2042,17.2627,171000.0
2009-02-10 11:00:00,17.71,17.86,17.66,17.69,210700.0,17.2529,17.3991,17.2042,17.2335,210700.0
2009-02-10 11:05:00,17.69,17.69,17.38,17.41,351500.0,17.2335,17.2335,16.9315,16.9607,351500.0
2009-02-10 11:10:00,17.43,17.46,17.36,17.37,168000.0,16.9802,17.0094,16.912,16.9217,168000.0
2009-02-10 11:15:00,17.37,17.38,17.27,17.31,200000.0,16.9217,16.9315,16.8243,16.8633,200000.0
2009-02-10 11:20:00,17.31,17.37,17.27,17.37,227400.0,16.8633,16.9217,16.8243,16.9217,227400.0
2009-02-10 11:25:00,17.37,17.37,17.15,17.16,309200.0,16.9217,16.9217,16.7074,16.7171,309200.0
2009-02-10 11:30:00,17.15,17.15,16.82,16.82,438800.0,16.7074,16.7074,16.3859,16.3859,438800.0
2009-02-10 11:35:00,16.81,16.88,16.73,16.85,312500.0,16.3762,16.4444,16.2982,16.4151,312500.0
2009-02-10 11:40:00,16.85,16.93,16.83,16.9,254800.0,16.4151,16.4931,16.3956,16.4638,254800.0
2009-02-10 11:45:00,16.9,17.16,16.86,17.09,151200.0,16.4638,16.7171,16.4249,16.6489,151200.0
2009-02-10 11:50:00,17.08,17.08,16.98,16.99,192600.0,16.6392,16.6392,16.5418,16.5515,192600.0
2009-02-10 11:55:00,17.0,17.07,16.88,16.9,110300.0,16.5613,16.6295,16.4444,16.4638,110300.0
2009-02-10 12:00:00,16.9,16.92,16.82,16.89,101700.0,16.4638,16.4833,16.3859,16.4541,101700.0
2009-02-10 12:05:00,16.9,16.91,16.82,16.86,213000.0,16.4638,16.4736,16.3859,16.4249,213000.0
2009-02-10 12:10:00,16.86,16.87,16.71,16.84,358600.0,16.4249,16.4346,16.2787,16.4054,358600.0
2009-02-10 12:15:00,16.84,16.87,16.83,16.84,212300.0,16.4054,16.4346,16.3956,16.4054,212300.0
2009-02-10 12:20:00,16.83,16.9,16.78,16.85,146600.0,16.3956,16.4638,16.3469,16.4151,146600.0
2009-02-10 12:25:00,16.86,16.87,16.75,16.76,134800.0,16.4249,16.4346,16.3177,16.3275,134800.0
2009-02-10 12:30:00,16.76,16.77,16.58,16.58,606900.0,16.3275,16.3372,16.1521,16.1521,606900.0
2009-02-10 12:35:00,16.59,16.67,16.57,16.67,270100.0,16.1618,16.2398,16.1424,16.2398,270100.0
2009-02-10 12:40:00,16.66,16.72,16.63,16.68,211300.0,16.23,16.2885,16.2008,16.2495,211300.0
2009-02-10 12:45:00,16.68,16.77,16.63,16.76,343800.0,16.2495,16.3372,16.2008,16.3275,343800.0
2009-02-10 12:50:00,16.77,16.86,16.75,16.85,219000.0,16.3372,16.4249,16.3177,16.4151,219000.0
2009-02-10 12:55:00,16.84,16.89,16.78,16.81,134100.0,16.4054,16.4541,16.3469,16.3762,134100.0
2009-02-10 13:00:00,16.82,16.85,16.79,16.82,61000.0,16.3859,16.4151,16.3567,16.3859,61000.0
2009-02-10 13:05:00,16.82,16.84,16.74,16.77,145300.0,16.3859,16.4054,16.308,16.3372,145300.0
2009-02-10 13:10:00,16.78,16.79,16.67,16.78,101700.0,16.3469,16.3567,16.2398,16.3469,101700.0
2009-02-10 13:15:00,16.78,16.8,16.74,16.75,92700.0,16.3469,16.3664,16.308,16.3177,92700.0
2009-02-10 13:20:00,16.74,16.74,16.62,16.73,147900.0,16.308,16.308,16.1911,16.2982,147900.0
2009-02-10 13:25:00,16.74,16.75,16.64,16.64,141100.0,16.308,16.3177,16.2105,16.2105,141100.0
2009-02-10 13:30:00,16.64,16.77,16.61,16.71,213800.0,16.2105,16.3372,16.1813,16.2787,213800.0
2009-02-10 13:35:00,16.72,16.75,16.71,16.74,152900.0,16.2885,16.3177,16.2787,16.308,152900.0
2009-02-10 13:40:00,16.73,16.79,16.72,16.74,178700.0,16.2982,16.3567,16.2885,16.308,178700.0
2009-02-10 13:45:00,16.74,16.83,16.72,16.81,176400.0,16.308,16.3956,16.2885,16.3762,176400.0
2009-02-10 13:50:00,16.81,16.86,16.79,16.79,179200.0,16.3762,16.4249,16.3567,16.3567,179200.0
2009-02-10 13:55:00,16.78,16.84,16.72,16.73,137100.0,16.3469,16.4054,16.2885,16.2982,137100.0
2009-02-10 14:00:00,16.73,16.83,16.72,16.8,144000.0,16.2982,16.3956,16.2885,16.3664,144000.0
2009-02-10 14:05:00,16.8,16.83,16.77,16.78,58600.0,16.3664,16.3956,16.3372,16.3469,58600.0
2009-02-10 14:10:00,16.79,16.85,16.76,16.78,216800.0,16.3567,16.4151,16.3275,16.3469,216800.0
2009-02-10 14:15:00,16.78,16.85,16.75,16.84,81500.0,16.3469,16.4151,16.3177,16.4054,81500.0
2009-02-10 14:20:00,16.84,16.86,16.76,16.79,100000.0,16.4054,16.4249,16.3275,16.3567,100000.0
2009-02-10 14:25:00,16.79,16.8,16.71,16.72,115800.0,16.3567,16.3664,16.2787,16.2885,115800.0
2009-02-10 14:30:00,16.71,16.71,16.63,16.63,123100.0,16.2787,16.2787,16.2008,16.2008,123100.0
2009-02-10 14:35:00,16.63,16.71,16.63,16.71,223600.0,16.2008,16.2787,16.2008,16.2787,223600.0
2009-02-10 14:40:00,16.71,16.82,16.7,16.75,111700.0,16.2787,16.3859,16.269,16.3177,111700.0
2009-02-10 14:45:00,16.75,16.77,16.71,16.72,144200.0,16.3177,16.3372,16.2787,16.2885,144200.0
2009-02-10 14:50:00,16.72,16.75,16.7,16.75,79800.0,16.2885,16.3177,16.269,16.3177,79800.0
2009-02-10 14:55:00,16.75,16.78,16.72,16.74,117700.0,16.3177,16.3469,16.2885,16.308,117700.0
2009-02-10 15:00:00,16.74,16.8,16.73,16.79,244000.0,16.308,16.3664,16.2982,16.3567,244000.0
2009-02-10 15:05:00,16.79,16.85,16.78,16.82,171500.0,16.3567,16.4151,16.3469,16.3859,171500.0
2009-02-10 15:10:00,16.82,16.83,16.74,16.79,202800.0,16.3859,16.3956,16.308,16.3567,202800.0
2009-02-10 15:15:00,16.8,16.84,16.75,16.8,272300.0,16.3664,16.4054,16.3177,16.3664,272300.0
2009-02-10 15:20:00,16.8,16.81,16.76,16.8,187300.0,16.3664,16.3762,16.3275,16.3664,187300.0
2009-02-10 15:25:00,16.8,16.8,16.73,16.74,315200.0,16.3664,16.3664,16.2982,16.308,315200.0
2009-02-10 15:30:00,16.74,16.84,16.72,16.81,236800.0,16.308,16.4054,16.2885,16.3762,236800.0
2009-02-10 15:35:00,16.81,16.82,16.7,16.72,229900.0,16.3762,16.3859,16.269,16.2885,229900.0
2009-02-10 15:40:00,16.73,16.74,16.63,16.74,539600.0,16.2982,16.308,16.2008,16.308,539600.0
2009-02-10 15:45:00,16.73,16.92,16.69,16.82,260000.0,16.2982,16.4833,16.2593,16.3859,260000.0
2009-02-10 15:50:00,16.82,16.92,16.77,16.92,506900.0,16.3859,16.4833,16.3372,16.4833,506900.0
2009-02-10 15:55:00,16.92,16.95,16.84,16.84,728000.0,16.4833,16.5125,16.4054,16.4054,728000.0
2009-02-11 09:30:00,17.0,17.03,16.89,16.98,93900.0,16.5613,16.5905,16.4541,16.5418,93900.0
2009-02-11 09:35:00,16.98,17.29,16.98,17.28,176900.0,16.5418,16.8438,16.5418,16.834,176900.0
2009-02-11 09:40:00,17.28,17.42,17.23,17.29,220300.0,16.834,16.9704,16.7853,16.8438,220300.0
2009-02-11 09:45:00,17.28,17.36,17.17,17.31,150000.0,16.834,16.912,16.7269,16.8633,150000.0
2009-02-11 09:50:00,17.32,17.35,17.3,17.31,303600.0,16.873,16.9022,16.8535,16.8633,303600.0
2009-02-11 09:55:00,17.3,17.31,17.06,17.11,271700.0,16.8535,16.8633,16.6197,16.6684,271700.0
2009-02-11 10:00:00,17.11,17.32,17.06,17.24,128400.0,16.6684,16.873,16.6197,16.7951,128400.0
2009-02-11 10:05:00,17.24,17.24,17.09,17.12,108400.0,16.7951,16.7951,16.6489,16.6782,108400.0
2009-02-11 10:10:00,17.12,17.17,16.94,16.95,278500.0,16.6782,16.7269,16.5028,16.5125,278500.0
2009-02-11 10:15:00,16.95,17.12,16.93,17.07,160200.0,16.5125,16.6782,16.4931,16.6295,160200.0
2009-02-11 10:20:00,17.06,17.08,17.0,17.05,221600.0,16.6197,16.6392,16.5613,16.61,221600.0
2009-02-11 10:25:00,17.04,17.04,16.81,16.85,180600.0,16.6002,16.6002,16.3762,16.4151,180600.0
2009-02-11 10:30:00,16.85,16.87,16.74,16.83,82700.0,16.4151,16.4346,16.308,16.3956,82700.0
2009-02-11 10:35:00,16.83,16.92,16.83,16.91,75500.0,16.3956,16.4833,16.3956,16.4736,75500.0
2009-02-11 10:40:00,16.91,16.92,16.87,16.87,107000.0,16.4736,16.4833,16.4346,16.4346,107000.0
2009-02-11 10:45:00,16.87,16.92,16.84,16.9,156600.0,16.4346,16.4833,16.4054,16.4638,156600.0
2009-02-11 10:50:00,16.9,16.95,16.87,16.95,138200.0,16.4638,16.5125,16.4346,16.5125,138200.0
2009-02-11 10:55:00,16.94,17.0,16.86,16.92,232300.0,16.5028,16.5613,16.4249,16.4833,232300.0
2009-02-11 11:00:00,16.91,16.94,16.86,16.87,227200.0,16.4736,16.5028,16.4249,16.4346,227200.0
2009-02-11 11:05:00,16.87,16.91,16.75,16.75,115200.0,16.4346,16.4736,16.3177,16.3177,115200.0
2009-02-11 11:10:00,16.75,16.98,16.75,16.97,133000.0,16.3177,16.5418,16.3177,16.532,133000.0
2009-02-11 11:15:00,16.98,17.04,16.95,17.0,113300.0,16.5418,16.6002,16.5125,16.5613,113300.0
2009-02-11 11:20:00,17.0,17.03,17.0,17.01,79300.0,16.5613,16.5905,16.5613,16.571,79300.0
2009-02-11 11:25:00,17.01,17.02,16.98,16.99,83500.0,16.571,16.5807,16.5418,16.5515,83500.0
2009-02-11 11:30:00,16.99,17.08,16.97,16.98,103000.0,16.5515,16.6392,16.532,16.5418,103000.0
2009-02-11 11:35:00,16.98,16.99,16.95,16.95,64300.0,16.5418,16.5515,16.5125,16.5125,64300.0
2009-02-11 11:40:00,16.95,16.99,16.89,16.98,36000.0,16.5125,16.5515,16.4541,16.5418,36000.0
2009-02-11 11:45:00,16.98,16.99,16.91,16.95,41900.0,16.5418,16.5515,16.4736,16.5125,41900.0
2009-02-11 11:50:00,16.94,16.99,16.94,16.96,46000.0,16.5028,16.5515,16.5028,16.5223,46000.0
2009-02-11 11:55:00,16.96,16.97,16.93,16.96,56300.0,16.5223,16.532,16.4931,16.5223,56300.0
2009-02-11 12:00:00,16.96,16.99,16.95,16.98,40600.0,16.5223,16.5515,16.5125,16.5418,40600.0
2009-02-11 12:05:00,16.98,17.06,16.98,17.03,201200.0,16.5418,16.6197,16.5418,16.5905,201200.0
2009-02-11 12:10:00,17.04,17.06,17.01,17.01,85700.0,16.6002,16.6197,16.571,16.571,85700.0
2009-02-11 12:15:00,17.01,17.02,16.99,16.99,112200.0,16.571,16.5807,16.5515,16.5515,112200.0
2009-02-11 12:20:00,16.99,17.01,16.97,17.0,69300.0,16.5515,16.571,16.532,16.5613,69300.0
2009-02-11 12:25:00,17.0,17.01,16.95,17.01,85300.0,16.5613,16.571,16.5125,16.571,85300.0
2009-02-11 12:30:00,17.01,17.01,16.96,16.97,95900.0,16.571,16.571,16.5223,16.532,95900.0
2009-02-11 12:35:00,16.97,17.0,16.95,17.0,56900.0,16.532,16.5613,16.5125,16.5613,56900.0
2009-02-11 12:40:00,17.0,17.04,16.99,17.0,116100.0,16.5613,16.6002,16.5515,16.5613,116100.0
2009-02-11 12:45:00,17.0,17.02,16.96,16.99,53900.0,16.5613,16.5807,16.5223,16.5515,53900.0
2009-02-11 12:50:00,16.99,17.0,16.97,16.97,36700.0,16.5515,16.5613,16.532,16.532,36700.0
2009-02-11 12:55:00,16.97,16.98,16.89,16.91,119300.0,16.532,16.5418,16.4541,16.4736,119300.0
2009-02-11 13:00:00,16.9,16.93,16.88,16.91,104300.0,16.4638,16.4931,16.4444,16.4736,104300.0
2009-02-11 13:05:00,16.91,16.98,16.88,16.9,60600.0,16.4736,16.5418,16.4444,16.4638,60600.0
2009-02-11 13:10:00,16.91,16.95,16.9,16.95,146200.0,16.4736,16.5125,16.4638,16.5125,146200.0
2009-02-11 13:15:00,16.96,16.96,16.92,16.95,33900.0,16.5223,16.5223,16.4833,16.5125,33900.0
2009-02-11 13:20:00,16.94,16.96,16.94,16.95,112500.0,16.5028,16.5223,16.5028,16.5125,112500.0
2009-02-11 13:25:00,16.95,16.96,16.9,16.9,114300.0,16.5125,16.5223,16.4638,16.4638,114300.0
2009-02-11 13:30:00,16.9,16.92,16.89,16.91,61700.0,16.4638,16.4833,16.4541,16.4736,61700.0
2009-02-11 13:35:00,16.9,16.93,16.89,16.92,194600.0,16.4638,16.4931,16.4541,16.4833,194600.0
2009-02-11 13:40:00,16.92,16.92,16.84,16.89,174200.0,16.4833,16.4833,16.4054,16.4541,174200.0
2009-02-11 13:45:00,16.89,16.92,16.76,16.82,252300.0,16.4541,16.4833,16.3275,16.3859,252300.0
2009-02-11 13:50:00,16.82,16.82,16.79,16.81,101800.0,16.3859,16.3859,16.3567,16.3762,101800.0
2009-02-11 13:55:00,16.81,16.83,16.75,16.75,312600.0,16.3762,16.3956,16.3177,16.3177,312600.0
2009-02-11 14:00:00,16.75,16.81,16.75,16.8,85500.0,16.3177,16.3762,16.3177,16.3664,85500.0
2009-02-11 14:05:00,16.79,16.8,16.74,16.77,96200.0,16.3567,16.3664,16.308,16.3372,96200.0
2009-02-11 14:10:00,16.77,16.77,16.68,16.71,152200.0,16.3372,16.3372,16.2495,16.2787,152200.0
2009-02-11 14:15:00,16.7,16.72,16.66,16.67,199100.0,16.269,16.2885,16.23,16.2398,199100.0
2009-02-11 14:20:00,16.67,16.71,16.64,16.71,92400.0,16.2398,16.2787,16.2105,16.2787,92400.0
2009-02-11 14:25:00,16.73,16.78,16.73,16.77,117200.0,16.2982,16.3469,16.2982,16.3372,117200.0
2009-02-11 14:30:00,16.77,16.78,16.73,16.74,140800.0,16.3372,16.3469,16.2982,16.308,140800.0
2009-02-11 14:35:00,16.74,16.8,16.74,16.78,229500.0,16.308,16.3664,16.308,16.3469,229500.0
2009-02-11 14:40:00,16.79,16.81,16.78,16.8,68500.0,16.3567,16.3762,16.3469,16.3664,68500.0
2009-02-11 14:45:00,16.8,16.81,16.79,16.79,67700.0,16.3664,16.3762,16.3567,16.3567,67700.0
2009-02-11 14:50:00,16.79,16.87,16.79,16.84,232500.0,16.3567,16.4346,16.3567,16.4054,232500.0
2009-02-11 14:55:00,16.85,17.01,16.85,16.97,296800.0,16.4151,16.571,16.4151,16.532,296800.0
2009-02-11 15:00:00,16.98,17.02,16.94,16.99,307800.0,16.5418,16.5807,16.5028,16.5515,307800.0
2009-02-11 15:05:00,17.0,17.06,16.98,17.0,249000.0,16.5613,16.6197,16.5418,16.5613,249000.0
2009-02-11 15:10:00,17.0,17.06,16.98,17.0,180700.0,16.5613,16.6197,16.5418,16.5613,180700.0
2009-02-11 15:15:00,17.0,17.14,17.0,17.08,116000.0,16.5613,16.6976,16.5613,16.6392,116000.0
2009-02-11 15:20:00,17.07,17.09,17.05,17.08,165800.0,16.6295,16.6489,16.61,16.6392,165800.0
2009-02-11 15:25:00,17.07,17.1,17.03,17.07,85000.0,16.6295,16.6587,16.5905,16.6295,85000.0
2009-02-11 15:30:00,17.07,17.11,16.98,16.99,133600.0,16.6295,16.6684,16.5418,16.5515,133600.0
2009-02-11 15:35:00,16.99,17.02,16.98,17.0,96300.0,16.5515,16.5807,16.5418,16.5613,96300.0
2009-02-11 15:40:00,17.0,17.02,16.96,16.99,99800.0,16.5613,16.5807,16.5223,16.5515,99800.0
2009-02-11 15:45:00,16.98,17.02,16.97,16.99,390400.0,16.5418,16.5807,16.532,16.5515,390400.0
2009-02-11 15:50:00,16.99,17.0,16.99,17.0,260000.0,16.5515,16.5613,16.5515,16.5613,260000.0
2009-02-11 15:55:00,17.0,17.04,16.99,17.0,366200.0,16.5613,16.6002,16.5515,16.5613,366200.0
2009-02-12 09:30:00,16.66,17.17,16.6,16.69,49100.0,16.23,16.7269,16.1716,16.2593,49100.0
2009-02-12 09:35:00,16.7,16.82,16.64,16.67,78500.0,16.269,16.3859,16.2105,16.2398,78500.0
2009-02-12 09:40:00,16.67,16.67,16.53,16.6,111200.0,16.2398,16.2398,16.1034,16.1716,111200.0
2009-02-12 09:45:00,16.6,16.66,16.58,16.66,149300.0,16.1716,16.23,16.1521,16.23,149300.0
2009-02-12 09:50:00,16.66,16.67,16.5,16.56,110800.0,16.23,16.2398,16.0742,16.1326,110800.0
2009-02-12 09:55:00,16.56,16.57,16.5,16.56,112100.0,16.1326,16.1424,16.0742,16.1326,112100.0
2009-02-12 10:00:00,16.56,16.56,16.47,16.49,130700.0,16.1326,16.1326,16.0449,16.0644,130700.0
2009-02-12 10:05:00,16.49,16.56,16.42,16.47,184600.0,16.0644,16.1326,15.9962,16.0449,184600.0
2009-02-12 10:10:00,16.47,16.53,16.43,16.49,56100.0,16.0449,16.1034,16.006,16.0644,56100.0
2009-02-12 10:15:00,16.49,16.58,16.47,16.54,81900.0,16.0644,16.1521,16.0449,16.1131,81900.0
2009-02-12 10:20:00,16.55,16.74,16.54,16.72,86200.0,16.1229,16.308,16.1131,16.2885,86200.0
2009-02-12 10:25:00,16.72,16.74,16.64,16.66,71200.0,16.2885,16.308,16.2105,16.23,71200.0
2009-02-12 10:30:00,16.65,16.66,16.58,16.66,137300.0,16.2203,16.23,16.1521,16.23,137300.0
2009-02-12 10:35:00,16.64,16.66,16.58,16.6,73600.0,16.2105,16.23,16.1521,16.1716,73600.0
2009-02-12 10:40:00,16.6,16.66,16.57,16.66,50800.0,16.1716,16.23,16.1424,16.23,50800.0
2009-02-12 10:45:00,16.67,16.72,16.65,16.68,98200.0,16.2398,16.2885,16.2203,16.2495,98200.0
2009-02-12 10:50:00,16.68,16.71,16.64,16.65,73600.0,16.2495,16.2787,16.2105,16.2203,73600.0
2009-02-12 10:55:00,16.65,16.65,16.57,16.6,58200.0,16.2203,16.2203,16.1424,16.1716,58200.0
2009-02-12 11:00:00,16.6,16.6,16.52,16.55,60000.0,16.1716,16.1716,16.0936,16.1229,60000.0
2009-02-12 11:05:00,16.55,16.65,16.55,16.64,71700.0,16.1229,16.2203,16.1229,16.2105,71700.0
2009-02-12 11:10:00,16.64,16.64,16.53,16.54,73800.0,16.2105,16.2105,16.1034,16.1131,73800.0
2009-02-12 11:15:00,16.55,16.55,16.46,16.5,52900.0,16.1229,16.1229,16.0352,16.0742,52900.0
2009-02-12 11:20:00,16.5,16.52,16.46,16.5,57500.0,16.0742,16.0936,16.0352,16.0742,57500.0
2009-02-12 11:25:00,16.5,16.53,16.49,16.49,56200.0,16.0742,16.1034,16.0644,16.0644,56200.0
2009-02-12 11:30:00,16.49,16.57,16.49,16.54,127500.0,16.0644,16.1424,16.0644,16.1131,127500.0
2009-02-12 11:35:00,16.54,16.58,16.49,16.55,91000.0,16.1131,16.1521,16.0644,16.1229,91000.0
2009-02-12 11:40:00,16.55,16.74,16.55,16.73,97500.0,16.1229,16.308,16.1229,16.2982,97500.0
2009-02-12 11:45:00,16.72,16.77,16.63,16.72,97000.0,16.2885,16.3372,16.2008,16.2885,97000.0
2009-02-12 11:50:00,16.72,16.72,16.67,16.69,61200.0,16.2885,16.2885,16.2398,16.2593,61200.0
2009-02-12 11:55:00,16.69,16.7,16.63,16.63,27200.0,16.2593,16.269,16.2008,16.2008,27200.0
2009-02-12 12:00:00,16.62,16.71,16.59,16.69,47300.0,16.1911,16.2787,16.1618,16.2593,47300.0
2009-02-12 12:05:00,16.68,16.75,16.66,16.73,74600.0,16.2495,16.3177,16.23,16.2982,74600.0
2009-02-12 12:10:00,16.74,16.75,16.65,16.71,54800.0,16.308,16.3177,16.2203,16.2787,54800.0
2009-02-12 12:15:00,16.72,16.76,16.72,16.76,25100.0,16.2885,16.3275,16.2885,16.3275,25100.0
2009-02-12 12:20:00,16.75,16.79,16.73,16.77,24200.0,16.3177,16.3567,16.2982,16.3372,24200.0
2009-02-12 12:25:00,16.78,16.91,16.78,16.86,177500.0,16.3469,16.4736,16.3469,16.4249,177500.0
2009-02-12 12:30:00,16.86,16.87,16.77,16.77,25700.0,16.4249,16.4346,16.3372,16.3372,25700.0
2009-02-12 12:35:00,16.78,16.84,16.77,16.81,39200.0,16.3469,16.4054,16.3372,16.3762,39200.0
2009-02-12 12:40:00,16.8,16.83,16.79,16.82,24000.0,16.3664,16.3956,16.3567,16.3859,24000.0
2009-02-12 12:45:00,16.82,16.83,16.75,16.78,14400.0,16.3859,16.3956,16.3177,16.3469,14400.0
2009-02-12 12:50:00,16.78,16.78,16.72,16.73,17900.0,16.3469,16.3469,16.2885,16.2982,17900.0
2009-02-12 12:55:00,16.74,16.77,16.71,16.71,11800.0,16.308,16.3372,16.2787,16.2787,11800.0
2009-02-12 13:00:00,16.7,16.72,16.65,16.68,31500.0,16.269,16.2885,16.2203,16.2495,31500.0
2009-02-12 13:05:00,16.68,16.68,16.62,16.68,14200.0,16.2495,16.2495,16.1911,16.2495,14200.0
2009-02-12 13:10:00,16.68,16.72,16.64,16.66,27200.0,16.2495,16.2885,16.2105,16.23,27200.0
2009-02-12 13:15:00,16.65,16.65,16.58,16.62,49000.0,16.2203,16.2203,16.1521,16.1911,49000.0
2009-02-12 13:20:00,16.6,16.65,16.6,16.61,44800.0,16.1716,16.2203,16.1716,16.1813,44800.0
2009-02-12 13:25:00,16.6,16.7,16.6,16.64,34700.0,16.1716,16.269,16.1716,16.2105,34700.0
2009-02-12 13:30:00,16.64,16.68,16.62,16.62,28800.0,16.2105,16.2495,16.1911,16.1911,28800.0
2009-02-12 13:35:00,16.62,16.63,16.52,16.59,159900.0,16.1911,16.2008,16.0936,16.1618,159900.0
2009-02-12 13:40:00,16.59,16.62,16.58,16.58,46200.0,16.1618,16.1911,16.1521,16.1521,46200.0
2009-02-12 13:45:00,16.58,16.66,16.57,16.66,28600.0,16.1521,16.23,16.1424,16.23,28600.0
2009-02-12 13:50:00,16.66,16.7,16.66,16.69,25700.0,16.23,16.269,16.23,16.2593,25700.0
2009-02-12 13:55:00,16.68,16.73,16.65,16.71,23700.0,16.2495,16.2982,16.2203,16.2787,23700.0
2009-02-12 14:00:00,16.7,16.7,16.62,16.65,53100.0,16.269,16.269,16.1911,16.2203,53100.0
2009-02-12 14:05:00,16.64,16.69,16.62,16.65,59600.0,16.2105,16.2593,16.1911,16.2203,59600.0
2009-02-12 14:10:00,16.64,16.69,16.64,16.64,49800.0,16.2105,16.2593,16.2105,16.2105,49800.0
2009-02-12 14:15:00,16.65,16.76,16.64,16.68,56200.0,16.2203,16.3275,16.2105,16.2495,56200.0
2009-02-12 14:20:00,16.69,16.72,16.63,16.66,37500.0,16.2593,16.2885,16.2008,16.23,37500.0
2009-02-12 14:25:00,16.66,16.66,16.6,16.61,51200.0,16.23,16.23,16.1716,16.1813,51200.0
2009-02-12 14:30:00,16.61,16.62,16.53,16.57,59200.0,16.1813,16.1911,16.1034,16.1424,59200.0
2009-02-12 14:35:00,16.58,16.59,16.49,16.53,48100.0,16.1521,16.1618,16.0644,16.1034,48100.0
2009-02-12 14:40:00,16.53,16.54,16.48,16.52,38000.0,16.1034,16.1131,16.0547,16.0936,38000.0
2009-02-12 14:45:00,16.52,16.53,16.41,16.45,52500.0,16.0936,16.1034,15.9865,16.0255,52500.0
2009-02-12 14:50:00,16.45,16.47,16.4,16.4,100200.0,16.0255,16.0449,15.9767,15.9767,100200.0
2009-02-12 14:55:00,16.41,16.46,16.41,16.42,98000.0,15.9865,16.0352,15.9865,15.9962,98000.0
2009-02-12 15:00:00,16.42,16.46,16.39,16.39,78200.0,15.9962,16.0352,15.967,15.967,78200.0
2009-02-12 15:05:00,16.39,16.5,16.38,16.5,75400.0,15.967,16.0742,15.9573,16.0742,75400.0
2009-02-12 15:10:00,16.51,16.63,16.49,16.55,129000.0,16.0839,16.2008,16.0644,16.1229,129000.0
2009-02-12 15:15:00,16.56,16.64,16.54,16.61,119300.0,16.1326,16.2105,16.1131,16.1813,119300.0
2009-02-12 15:20:00,16.61,16.69,16.55,16.61,126200.0,16.1813,16.2593,16.1229,16.1813,126200.0
2009-02-12 15:25:00,16.62,16.77,16.6,16.77,139000.0,16.1911,16.3372,16.1716,16.3372,139000.0
2009-02-12 15:30:00,16.76,16.79,16.66,16.72,105700.0,16.3275,16.3567,16.23,16.2885,105700.0
2009-02-12 15:35:00,16.72,16.79,16.65,16.75,162100.0,16.2885,16.3567,16.2203,16.3177,162100.0
2009-02-12 15:40:00,16.75,16.97,16.75,16.92,176200.0,16.3177,16.532,16.3177,16.4833,176200.0
2009-02-12 15:45:00,16.91,16.92,16.83,16.83,174600.0,16.4736,16.4833,16.3956,16.3956,174600.0
2009-02-12 15:50:00,16.84,16.97,16.83,16.96,147300.0,16.4054,16.532,16.3956,16.5223,147300.0
2009-02-12 15:55:00,16.96,16.98,16.89,16.97,145400.0,16.5223,16.5418,16.4541,16.532,145400.0
2009-02-13 09:30:00,17.05,17.2,16.94,16.97,43500.0,16.61,16.7561,16.5028,16.532,43500.0
2009-02-13 09:35:00,16.98,16.99,16.88,16.9,15700.0,16.5418,16.5515,16.4444,16.4638,15700.0
2009-02-13 09:40:00,16.91,16.92,16.8,16.8,46500.0,16.4736,16.4833,16.3664,16.3664,46500.0
2009-02-13 09:45:00,16.8,16.85,16.69,16.83,122000.0,16.3664,16.4151,16.2593,16.3956,122000.0
2009-02-13 09:50:00,16.85,16.94,16.82,16.87,61000.0,16.4151,16.5028,16.3859,16.4346,61000.0
2009-02-13 09:55:00,16.87,17.01,16.81,17.0,107800.0,16.4346,16.571,16.3762,16.5613,107800.0
2009-02-13 10:00:00,17.0,17.04,16.94,17.02,122000.0,16.5613,16.6002,16.5028,16.5807,122000.0
2009-02-13 10:05:00,17.01,17.06,16.98,16.98,74300.0,16.571,16.6197,16.5418,16.5418,74300.0
2009-02-13 10:10:00,16.97,17.05,16.94,16.99,71200.0,16.532,16.61,16.5028,16.5515,71200.0
2009-02-13 10:15:00,16.98,16.98,16.8,16.82,48900.0,16.5418,16.5418,16.3664,16.3859,48900.0
2009-02-13 10:20:00,16.83,16.97,16.81,16.97,25100.0,16.3956,16.532,16.3762,16.532,25100.0
2009-02-13 10:25:00,16.97,17.01,16.92,16.98,35500.0,16.532,16.571,16.4833,16.5418,35500.0
2009-02-13 10:30:00,16.97,17.05,16.97,17.01,68600.0,16.532,16.61,16.532,16.571,68600.0
2009-02-13 10:35:00,17.01,17.05,16.98,17.02,64600.0,16.571,16.61,16.5418,16.5807,64600.0
2009-02-13 10:40:00,17.02,17.04,16.98,17.03,65800.0,16.5807,16.6002,16.5418,16.5905,65800.0
2009-02-13 10:45:00,17.03,17.04,17.0,17.0,150500.0,16.5905,16.6002,16.5613,16.5613,150500.0
2009-02-13 10:50:00,17.0,17.01,16.98,16.99,81100.0,16.5613,16.571,16.5418,16.5515,81100.0
2009-02-13 10:55:00,17.0,17.06,17.0,17.02,105700.0,16.5613,16.6197,16.5613,16.5807,105700.0
2009-02-13 11:00:00,17.02,17.02,16.95,17.0,76300.0,16.5807,16.5807,16.5125,16.5613,76300.0
2009-02-13 11:05:00,17.0,17.0,16.95,16.96,58400.0,16.5613,16.5613,16.5125,16.5223,58400.0
2009-02-13 11:10:00,16.96,17.0,16.89,16.89,85600.0,16.5223,16.5613,16.4541,16.4541,85600.0
2009-02-13 11:15:00,16.88,16.9,16.84,16.86,32400.0,16.4444,16.4638,16.4054,16.4249,32400.0
2009-02-13 11:20:00,16.86,16.87,16.77,16.8,35600.0,16.4249,16.4346,16.3372,16.3664,35600.0
2009-02-13 11:25:00,16.8,16.85,16.78,16.83,21800.0,16.3664,16.4151,16.3469,16.3956,21800.0
2009-02-13 11:30:00,16.83,16.95,16.81,16.94,52700.0,16.3956,16.5125,16.3762,16.5028,52700.0
2009-02-13 11:35:00,16.95,16.99,16.9,16.97,67500.0,16.5125,16.5515,16.4638,16.532,67500.0
2009-02-13 11:40:00,16.96,16.99,16.89,16.9,23900.0,16.5223,16.5515,16.4541,16.4638,23900.0
2009-02-13 11:45:00,16.9,16.93,16.82,16.85,30300.0,16.4638,16.4931,16.3859,16.4151,30300.0
2009-02-13 11:50:00,16.85,16.87,16.82,16.87,15100.0,16.4151,16.4346,16.3859,16.4346,15100.0
2009-02-13 11:55:00,16.87,16.91,16.82,16.82,23500.0,16.4346,16.4736,16.3859,16.3859,23500.0
2009-02-13 12:00:00,16.82,16.89,16.81,16.85,15100.0,16.3859,16.4541,16.3762,16.4151,15100.0
2009-02-13 12:05:00,16.85,16.92,16.84,16.92,20400.0,16.4151,16.4833,16.4054,16.4833,20400.0
2009-02-13 12:10:00,16.92,16.99,16.92,16.95,65100.0,16.4833,16.5515,16.4833,16.5125,65100.0
2009-02-13 12:15:00,16.95,16.96,16.85,16.85,54700.0,16.5125,16.5223,16.4151,16.4151,54700.0
2009-02-13 12:20:00,16.85,16.86,16.82,16.85,49900.0,16.4151,16.4249,16.3859,16.4151,49900.0
2009-02-13 12:25:00,16.84,16.89,16.81,16.88,41800.0,16.4054,16.4541,16.3762,16.4444,41800.0
2009-02-13 12:30:00,16.88,16.89,16.79,16.8,120400.0,16.4444,16.4541,16.3567,16.3664,120400.0
2009-02-13 12:35:00,16.8,16.82,16.78,16.79,103600.0,16.3664,16.3859,16.3469,16.3567,103600.0
2009-02-13 12:40:00,16.79,16.84,16.74,16.74,89400.0,16.3567,16.4054,16.308,16.308,89400.0
2009-02-13 12:45:00,16.74,16.79,16.72,16.78,63700.0,16.308,16.3567,16.2885,16.3469,63700.0
2009-02-13 12:50:00,16.79,16.8,16.69,16.7,32900.0,16.3567,16.3664,16.2593,16.269,32900.0
2009-02-13 12:55:00,16.7,16.79,16.7,16.77,33400.0,16.269,16.3567,16.269,16.3372,33400.0
2009-02-13 13:00:00,16.77,16.81,16.74,16.8,32800.0,16.3372,16.3762,16.308,16.3664,32800.0
2009-02-13 13:05:00,16.8,16.86,16.8,16.82,25700.0,16.3664,16.4249,16.3664,16.3859,25700.0
2009-02-13 13:10:00,16.82,16.83,16.79,16.79,23600.0,16.3859,16.3956,16.3567,16.3567,23600.0
2009-02-13 13:15:00,16.79,16.86,16.78,16.84,24500.0,16.3567,16.4249,16.3469,16.4054,24500.0
2009-02-13 13:20:00,16.84,16.88,16.83,16.85,24200.0,16.4054,16.4444,16.3956,16.4151,24200.0
2009-02-13 13:25:00,16.85,16.94,16.85,16.9,82300.0,16.4151,16.5028,16.4151,16.4638,82300.0
2009-02-13 13:30:00,16.89,16.92,16.84,16.86,105800.0,16.4541,16.4833,16.4054,16.4249,105800.0
2009-02-13 13:35:00,16.85,16.87,16.8,16.84,39700.0,16.4151,16.4346,16.3664,16.4054,39700.0
2009-02-13 13:40:00,16.84,16.86,16.8,16.85,47300.0,16.4054,16.4249,16.3664,16.4151,47300.0
2009-02-13 13:45:00,16.85,16.91,16.81,16.9,150900.0,16.4151,16.4736,16.3762,16.4638,150900.0
2009-02-13 13:50:00,16.9,16.92,16.89,16.9,139000.0,16.4638,16.4833,16.4541,16.4638,139000.0
2009-02-13 13:55:00,16.89,16.9,16.87,16.88,81800.0,16.4541,16.4638,16.4346,16.4444,81800.0
2009-02-13 14:00:00,16.89,16.91,16.85,16.89,87800.0,16.4541,16.4736,16.4151,16.4541,87800.0
2009-02-13 14:05:00,16.87,16.87,16.79,16.83,63800.0,16.4346,16.4346,16.3567,16.3956,63800.0
2009-02-13 14:10:00,16.82,16.9,16.82,16.89,29600.0,16.3859,16.4638,16.3859,16.4541,29600.0
2009-02-13 14:15:00,16.88,16.9,16.8,16.9,98800.0,16.4444,16.4638,16.3664,16.4638,98800.0
2009-02-13 14:20:00,16.9,16.93,16.85,16.89,39400.0,16.4638,16.4931,16.4151,16.4541,39400.0
2009-02-13 14:25:00,16.89,16.96,16.89,16.91,70100.0,16.4541,16.5223,16.4541,16.4736,70100.0
2009-02-13 14:30:00,16.91,16.92,16.85,16.91,25700.0,16.4736,16.4833,16.4151,16.4736,25700.0
2009-02-13 14:35:00,16.93,16.96,16.91,16.93,25700.0,16.4931,16.5223,16.4736,16.4931,25700.0
2009-02-13 14:40:00,16.94,16.97,16.94,16.96,17500.0,16.5028,16.532,16.5028,16.5223,17500.0
2009-02-13 14:45:00,16.96,16.96,16.91,16.93,32500.0,16.5223,16.5223,16.4736,16.4931,32500.0
2009-02-13 14:50:00,16.93,16.99,16.9,16.96,48300.0,16.4931,16.5515,16.4638,16.5223,48300.0
2009-02-13 14:55:00,16.96,16.96,16.87,16.89,88300.0,16.5223,16.5223,16.4346,16.4541,88300.0
2009-02-13 15:00:00,16.89,16.95,16.85,16.94,70400.0,16.4541,16.5125,16.4151,16.5028,70400.0
2009-02-13 15:05:00,16.93,16.94,16.8,16.83,108700.0,16.4931,16.5028,16.3664,16.3956,108700.0
2009-02-13 15:10:00,16.85,16.85,16.77,16.81,162800.0,16.4151,16.4151,16.3372,16.3762,162800.0
2009-02-13 15:15:00,16.81,16.82,16.74,16.81,179700.0,16.3762,16.3859,16.308,16.3762,179700.0
2009-02-13 15:20:00,16.8,16.84,16.8,16.81,56300.0,16.3664,16.4054,16.3664,16.3762,56300.0
2009-02-13 15:25:00,16.81,16.92,16.81,16.89,103300.0,16.3762,16.4833,16.3762,16.4541,103300.0
2009-02-13 15:30:00,16.89,16.95,16.88,16.95,84100.0,16.4541,16.5125,16.4444,16.5125,84100.0
2009-02-13 15:35:00,16.94,16.97,16.91,16.94,199300.0,16.5028,16.532,16.4736,16.5028,199300.0
2009-02-13 15:40:00,16.94,16.99,16.92,16.97,106200.0,16.5028,16.5515,16.4833,16.532,106200.0
2009-02-13 15:45:00,16.97,17.0,16.93,17.0,240800.0,16.532,16.5613,16.4931,16.5613,240800.0
2009-02-13 15:50:00,16.99,17.01,16.94,16.99,426700.0,16.5515,16.571,16.5028,16.5515,426700.0
2009-02-13 15:55:00,17.0,17.0,16.9,16.93,552600.0,16.5613,16.5613,16.4638,16.4931,552600.0
2009-02-17 09:30:00,16.26,16.52,16.26,16.52,106900.0,15.8404,16.0936,15.8404,16.0936,106900.0
2009-02-17 09:35:00,16.56,16.66,16.47,16.51,144700.0,16.1326,16.23,16.0449,16.0839,144700.0
2009-02-17 09:40:00,16.5,16.72,16.5,16.65,321700.0,16.0742,16.2885,16.0742,16.2203,321700.0
2009-02-17 09:45:00,16.66,16.66,16.26,16.31,174000.0,16.23,16.23,15.8404,15.8891,174000.0
2009-02-17 09:50:00,16.35,16.43,16.16,16.41,237300.0,15.928,16.006,15.7429,15.9865,237300.0
2009-02-17 09:55:00,16.41,16.6,16.38,16.59,139100.0,15.9865,16.1716,15.9573,16.1618,139100.0
2009-02-17 10:00:00,16.6,16.68,16.57,16.57,186600.0,16.1716,16.2495,16.1424,16.1424,186600.0
2009-02-17 10:05:00,16.57,16.61,16.51,16.52,80700.0,16.1424,16.1813,16.0839,16.0936,80700.0
2009-02-17 10:10:00,16.51,16.55,16.49,16.52,34400.0,16.0839,16.1229,16.0644,16.0936,34400.0
2009-02-17 10:15:00,16.52,16.53,16.3,16.4,225900.0,16.0936,16.1034,15.8793,15.9767,225900.0
2009-02-17 10:20:00,16.4,16.45,16.37,16.44,40300.0,15.9767,16.0255,15.9475,16.0157,40300.0
2009-02-17 10:25:00,16.43,16.48,16.4,16.48,44000.0,16.006,16.0547,15.9767,16.0547,44000.0
2009-02-17 10:30:00,16.47,16.55,16.47,16.52,64300.0,16.0449,16.1229,16.0449,16.0936,64300.0
2009-02-17 10:35:00,16.52,16.55,16.47,16.48,56400.0,16.0936,16.1229,16.0449,16.0547,56400.0
2009-02-17 10:40:00,16.48,16.51,16.47,16.51,62900.0,16.0547,16.0839,16.0449,16.0839,62900.0
2009-02-17 10:45:00,16.5,16.52,16.44,16.47,71900.0,16.0742,16.0936,16.0157,16.0449,71900.0
2009-02-17 10:50:00,16.47,16.51,16.47,16.5,47300.0,16.0449,16.0839,16.0449,16.0742,47300.0
2009-02-17 10:55:00,16.5,16.5,16.45,16.47,54500.0,16.0742,16.0742,16.0255,16.0449,54500.0
2009-02-17 11:00:00,16.46,16.46,16.36,16.4,61500.0,16.0352,16.0352,15.9378,15.9767,61500.0
2009-02-17 11:05:00,16.41,16.42,16.36,16.42,56000.0,15.9865,15.9962,15.9378,15.9962,56000.0
2009-02-17 11:10:00,16.42,16.48,16.42,16.47,37200.0,15.9962,16.0547,15.9962,16.0449,37200.0
2009-02-17 11:15:00,16.47,16.47,16.44,16.45,48600.0,16.0449,16.0449,16.0157,16.0255,48600.0
2009-02-17 11:20:00,16.45,16.5,16.42,16.47,32000.0,16.0255,16.0742,15.9962,16.0449,32000.0
2009-02-17 11:25:00,16.46,16.48,16.42,16.44,38500.0,16.0352,16.0547,15.9962,16.0157,38500.0
2009-02-17 11:30:00,16.44,16.44,16.34,16.34,37900.0,16.0157,16.0157,15.9183,15.9183,37900.0
2009-02-17 11:35:00,16.34,16.4,16.3,16.34,120600.0,15.9183,15.9767,15.8793,15.9183,120600.0
2009-02-17 11:40:00,16.33,16.39,16.33,16.39,38000.0,15.9085,15.967,15.9085,15.967,38000.0
2009-02-17 11:45:00,16.4,16.4,16.35,16.37,27000.0,15.9767,15.9767,15.928,15.9475,27000.0
2009-02-17 11:50:00,16.36,16.39,16.35,16.38,63700.0,15.9378,15.967,15.928,15.9573,63700.0
2009-02-17 11:55:00,16.38,16.43,16.37,16.39,86300.0,15.9573,16.006,15.9475,15.967,86300.0
2009-02-17 12:00:00,16.39,16.49,16.38,16.46,41900.0,15.967,16.0644,15.9573,16.0352,41900.0
2009-02-17 12:05:00,16.46,16.47,16.46,16.46,14400.0,16.0352,16.0449,16.0352,16.0352,14400.0
2009-02-17 12:10:00,16.46,16.48,16.42,16.44,61500.0,16.0352,16.0547,15.9962,16.0157,61500.0
2009-02-17 12:15:00,16.44,16.44,16.4,16.41,26400.0,16.0157,16.0157,15.9767,15.9865,26400.0
2009-02-17 12:20:00,16.41,16.44,16.36,16.38,168000.0,15.9865,16.0157,15.9378,15.9573,168000.0
2009-02-17 12:25:00,16.37,16.4,16.34,16.39,24800.0,15.9475,15.9767,15.9183,15.967,24800.0
2009-02-17 12:30:00,16.39,16.41,16.39,16.4,17600.0,15.967,15.9865,15.967,15.9767,17600.0
2009-02-17 12:35:00,16.39,16.41,16.38,16.41,62300.0,15.967,15.9865,15.9573,15.9865,62300.0
2009-02-17 12:40:00,16.42,16.46,16.41,16.45,76000.0,15.9962,16.0352,15.9865,16.0255,76000.0
2009-02-17 12:45:00,16.45,16.46,16.39,16.39,20100.0,16.0255,16.0352,15.967,15.967,20100.0
2009-02-17 12:50:00,16.4,16.41,16.38,16.4,18300.0,15.9767,15.9865,15.9573,15.9767,18300.0
2009-02-17 12:55:00,16.4,16.45,16.4,16.45,12500.0,15.9767,16.0255,15.9767,16.0255,12500.0
2009-02-17 13:00:00,16.45,16.46,16.4,16.41,22200.0,16.0255,16.0352,15.9767,15.9865,22200.0
2009-02-17 13:05:00,16.41,16.41,16.39,16.41,20200.0,15.9865,15.9865,15.967,15.9865,20200.0
2009-02-17 13:10:00,16.41,16.46,16.39,16.46,24500.0,15.9865,16.0352,15.967,16.0352,24500.0
2009-02-17 13:15:00,16.45,16.45,16.39,16.39,23500.0,16.0255,16.0255,15.967,15.967,23500.0
2009-02-17 13:20:00,16.39,16.4,16.37,16.37,28900.0,15.967,15.9767,15.9475,15.9475,28900.0
2009-02-17 13:25:00,16.37,16.4,16.35,16.38,27600.0,15.9475,15.9767,15.928,15.9573,27600.0
2009-02-17 13:30:00,16.39,16.41,16.34,16.41,92600.0,15.967,15.9865,15.9183,15.9865,92600.0
2009-02-17 13:35:00,16.41,16.42,16.34,16.35,70100.0,15.9865,15.9962,15.9183,15.928,70100.0
2009-02-17 13:40:00,16.35,16.45,16.34,16.44,34900.0,15.928,16.0255,15.9183,16.0157,34900.0
2009-02-17 13:45:00,16.44,16.5,16.4,16.46,39300.0,16.0157,16.0742,15.9767,16.0352,39300.0
2009-02-17 13:50:00,16.47,16.48,16.38,16.38,28200.0,16.0449,16.0547,15.9573,15.9573,28200.0
2009-02-17 13:55:00,16.38,16.38,16.35,16.38,30100.0,15.9573,15.9573,15.928,15.9573,30100.0
2009-02-17 14:00:00,16.38,16.38,16.35,16.38,16000.0,15.9573,15.9573,15.928,15.9573,16000.0
2009-02-17 14:05:00,16.38,16.46,16.37,16.44,23300.0,15.9573,16.0352,15.9475,16.0157,23300.0
2009-02-17 14:10:00,16.43,16.46,16.42,16.45,29000.0,16.006,16.0352,15.9962,16.0255,29000.0
2009-02-17 14:15:00,16.45,16.51,16.44,16.51,154200.0,16.0255,16.0839,16.0157,16.0839,154200.0
2009-02-17 14:20:00,16.51,16.55,16.46,16.47,44400.0,16.0839,16.1229,16.0352,16.0449,44400.0
2009-02-17 14:25:00,16.46,16.49,16.44,16.49,52100.0,16.0352,16.0644,16.0157,16.0644,52100.0
2009-02-17 14:30:00,16.48,16.53,16.48,16.5,58100.0,16.0547,16.1034,16.0547,16.0742,58100.0
2009-02-17 14:35:00,16.5,16.58,16.5,16.56,52100.0,16.0742,16.1521,16.0742,16.1326,52100.0
2009-02-17 14:40:00,16.56,16.64,16.55,16.63,119800.0,16.1326,16.2105,16.1229,16.2008,119800.0
2009-02-17 14:45:00,16.63,16.64,16.57,16.57,141400.0,16.2008,16.2105,16.1424,16.1424,141400.0
2009-02-17 14:50:00,16.58,16.61,16.55,16.57,106100.0,16.1521,16.1813,16.1229,16.1424,106100.0
2009-02-17 14:55:00,16.56,16.56,16.52,16.52,132900.0,16.1326,16.1326,16.0936,16.0936,132900.0
2009-02-17 15:00:00,16.52,16.52,16.44,16.48,131700.0,16.0936,16.0936,16.0157,16.0547,131700.0
2009-02-17 15:05:00,16.47,16.54,16.45,16.5,153200.0,16.0449,16.1131,16.0255,16.0742,153200.0
2009-02-17 15:10:00,16.5,16.51,16.44,16.49,142800.0,16.0742,16.0839,16.0157,16.0644,142800.0
2009-02-17 15:15:00,16.5,16.53,16.42,16.44,211500.0,16.0742,16.1034,15.9962,16.0157,211500.0
2009-02-17 15:20:00,16.43,16.51,16.42,16.48,243400.0,16.006,16.0839,15.9962,16.0547,243400.0
2009-02-17 15:25:00,16.48,16.5,16.38,16.42,65500.0,16.0547,16.0742,15.9573,15.9962,65500.0
2009-02-17 15:30:00,16.41,16.65,16.41,16.62,200700.0,15.9865,16.2203,15.9865,16.1911,200700.0
2009-02-17 15:35:00,16.61,16.7,16.58,16.69,294100.0,16.1813,16.269,16.1521,16.2593,294100.0
2009-02-17 15:40:00,16.69,16.74,16.59,16.6,256500.0,16.2593,16.308,16.1618,16.1716,256500.0
2009-02-17 15:45:00,16.6,16.64,16.5,16.51,162700.0,16.1716,16.2105,16.0742,16.0839,162700.0
2009-02-17 15:50:00,16.51,16.54,16.47,16.49,215300.0,16.0839,16.1131,16.0449,16.0644,215300.0
2009-02-17 15:55:00,16.49,16.5,16.45,16.45,239500.0,16.0644,16.0742,16.0255,16.0255,239500.0
2009-02-18 09:30:00,16.5,16.67,16.46,16.52,80100.0,16.0742,16.2398,16.0352,16.0936,80100.0
2009-02-18 09:35:00,16.5,16.58,16.44,16.45,62600.0,16.0742,16.1521,16.0157,16.0255,62600.0
2009-02-18 09:40:00,16.45,16.58,16.33,16.56,127800.0,16.0255,16.1521,15.9085,16.1326,127800.0
2009-02-18 09:45:00,16.55,16.57,16.39,16.41,76000.0,16.1229,16.1424,15.967,15.9865,76000.0
2009-02-18 09:50:00,16.41,16.42,16.25,16.29,77000.0,15.9865,15.9962,15.8306,15.8696,77000.0
2009-02-18 09:55:00,16.29,16.33,16.25,16.28,118200.0,15.8696,15.9085,15.8306,15.8598,118200.0
2009-02-18 10:00:00,16.28,16.49,16.26,16.3,156200.0,15.8598,16.0644,15.8404,15.8793,156200.0
2009-02-18 10:05:00,16.3,16.32,16.14,16.18,124600.0,15.8793,15.8988,15.7235,15.7624,124600.0
2009-02-18 10:10:00,16.18,16.22,16.11,16.13,99500.0,15.7624,15.8014,15.6942,15.7137,99500.0
2009-02-18 10:15:00,16.13,16.2,16.12,16.13,140500.0,15.7137,15.7819,15.704,15.7137,140500.0
2009-02-18 10:20:00,16.13,16.26,16.13,16.24,46500.0,15.7137,15.8404,15.7137,15.8209,46500.0
2009-02-18 10:25:00,16.24,16.34,16.23,16.29,45400.0,15.8209,15.9183,15.8111,15.8696,45400.0
2009-02-18 10:30:00,16.31,16.4,16.3,16.4,30600.0,15.8891,15.9767,15.8793,15.9767,30600.0
2009-02-18 10:35:00,16.41,16.41,16.34,16.37,44400.0,15.9865,15.9865,15.9183,15.9475,44400.0
2009-02-18 10:40:00,16.36,16.4,16.32,16.32,78100.0,15.9378,15.9767,15.8988,15.8988,78100.0
2009-02-18 10:45:00,16.33,16.43,16.33,16.39,93800.0,15.9085,16.006,15.9085,15.967,93800.0
2009-02-18 10:50:00,16.39,16.41,16.36,16.39,51800.0,15.967,15.9865,15.9378,15.967,51800.0
2009-02-18 10:55:00,16.37,16.44,16.35,16.42,77800.0,15.9475,16.0157,15.928,15.9962,77800.0
2009-02-18 11:00:00,16.42,16.47,16.4,16.45,67000.0,15.9962,16.0449,15.9767,16.0255,67000.0
2009-02-18 11:05:00,16.46,16.51,16.42,16.5,169500.0,16.0352,16.0839,15.9962,16.0742,169500.0
2009-02-18 11:10:00,16.5,16.56,16.49,16.56,64000.0,16.0742,16.1326,16.0644,16.1326,64000.0
2009-02-18 11:15:00,16.56,16.69,16.56,16.66,106200.0,16.1326,16.2593,16.1326,16.23,106200.0
2009-02-18 11:20:00,16.67,16.79,16.65,16.79,161800.0,16.2398,16.3567,16.2203,16.3567,161800.0
2009-02-18 11:25:00,16.78,16.82,16.74,16.79,157300.0,16.3469,16.3859,16.308,16.3567,157300.0
2009-02-18 11:30:00,16.79,16.81,16.74,16.81,97100.0,16.3567,16.3762,16.308,16.3762,97100.0
2009-02-18 11:35:00,16.81,16.81,16.73,16.78,101800.0,16.3762,16.3762,16.2982,16.3469,101800.0
2009-02-18 11:40:00,16.77,16.93,16.74,16.92,104200.0,16.3372,16.4931,16.308,16.4833,104200.0
2009-02-18 11:45:00,16.92,16.92,16.79,16.79,77100.0,16.4833,16.4833,16.3567,16.3567,77100.0
2009-02-18 11:50:00,16.79,16.83,16.72,16.75,79200.0,16.3567,16.3956,16.2885,16.3177,79200.0
2009-02-18 11:55:00,16.74,16.84,16.72,16.78,16200.0,16.308,16.4054,16.2885,16.3469,16200.0
2009-02-18 12:00:00,16.77,16.78,16.72,16.73,29600.0,16.3372,16.3469,16.2885,16.2982,29600.0
2009-02-18 12:05:00,16.73,16.79,16.72,16.78,92200.0,16.2982,16.3567,16.2885,16.3469,92200.0
2009-02-18 12:10:00,16.78,16.81,16.77,16.78,61700.0,16.3469,16.3762,16.3372,16.3469,61700.0
2009-02-18 12:15:00,16.79,16.81,16.75,16.76,40700.0,16.3567,16.3762,16.3177,16.3275,40700.0
2009-02-18 12:20:00,16.76,16.79,16.75,16.77,32800.0,16.3275,16.3567,16.3177,16.3372,32800.0
2009-02-18 12:25:00,16.77,16.78,16.69,16.74,53200.0,16.3372,16.3469,16.2593,16.308,53200.0
2009-02-18 12:30:00,16.74,16.75,16.68,16.69,48300.0,16.308,16.3177,16.2495,16.2593,48300.0
2009-02-18 12:35:00,16.69,16.72,16.63,16.63,43700.0,16.2593,16.2885,16.2008,16.2008,43700.0
2009-02-18 12:40:00,16.63,16.75,16.63,16.75,100900.0,16.2008,16.3177,16.2008,16.3177,100900.0
2009-02-18 12:45:00,16.74,16.75,16.71,16.71,78500.0,16.308,16.3177,16.2787,16.2787,78500.0
2009-02-18 12:50:00,16.71,16.74,16.71,16.74,62600.0,16.2787,16.308,16.2787,16.308,62600.0
2009-02-18 12:55:00,16.74,16.75,16.71,16.75,187600.0,16.308,16.3177,16.2787,16.3177,187600.0
2009-02-18 13:00:00,16.74,16.76,16.63,16.67,162100.0,16.308,16.3275,16.2008,16.2398,162100.0
2009-02-18 13:05:00,16.68,16.71,16.62,16.65,38100.0,16.2495,16.2787,16.1911,16.2203,38100.0
2009-02-18 13:10:00,16.64,16.68,16.63,16.65,82500.0,16.2105,16.2495,16.2008,16.2203,82500.0
2009-02-18 13:15:00,16.65,16.65,16.57,16.57,70600.0,16.2203,16.2203,16.1424,16.1424,70600.0
2009-02-18 13:20:00,16.57,16.61,16.55,16.57,34800.0,16.1424,16.1813,16.1229,16.1424,34800.0
2009-02-18 13:25:00,16.58,16.61,16.58,16.59,22900.0,16.1521,16.1813,16.1521,16.1618,22900.0
2009-02-18 13:30:00,16.6,16.6,16.56,16.59,21400.0,16.1716,16.1716,16.1326,16.1618,21400.0
2009-02-18 13:35:00,16.6,16.61,16.54,16.55,47300.0,16.1716,16.1813,16.1131,16.1229,47300.0
2009-02-18 13:40:00,16.55,16.57,16.54,16.55,34600.0,16.1229,16.1424,16.1131,16.1229,34600.0
2009-02-18 13:45:00,16.55,16.59,16.55,16.59,43500.0,16.1229,16.1618,16.1229,16.1618,43500.0
2009-02-18 13:50:00,16.59,16.59,16.52,16.56,58700.0,16.1618,16.1618,16.0936,16.1326,58700.0
2009-02-18 13:55:00,16.57,16.61,16.54,16.55,35400.0,16.1424,16.1813,16.1131,16.1229,35400.0
2009-02-18 14:00:00,16.55,16.61,16.51,16.57,44600.0,16.1229,16.1813,16.0839,16.1424,44600.0
2009-02-18 14:05:00,16.56,16.62,16.55,16.61,44300.0,16.1326,16.1911,16.1229,16.1813,44300.0
2009-02-18 14:10:00,16.61,16.61,16.48,16.49,53000.0,16.1813,16.1813,16.0547,16.0644,53000.0
2009-02-18 14:15:00,16.48,16.53,16.46,16.51,40400.0,16.0547,16.1034,16.0352,16.0839,40400.0
2009-02-18 14:20:00,16.52,16.61,16.51,16.61,30100.0,16.0936,16.1813,16.0839,16.1813,30100.0
2009-02-18 14:25:00,16.6,16.61,16.53,16.61,90400.0,16.1716,16.1813,16.1034,16.1813,90400.0
2009-02-18 14:30:00,16.6,16.63,16.56,16.61,54900.0,16.1716,16.2008,16.1326,16.1813,54900.0
2009-02-18 14:35:00,16.61,16.61,16.49,16.51,39600.0,16.1813,16.1813,16.0644,16.0839,39600.0
2009-02-18 14:40:00,16.51,16.59,16.5,16.56,71400.0,16.0839,16.1618,16.0742,16.1326,71400.0
2009-02-18 14:45:00,16.55,16.58,16.54,16.54,41600.0,16.1229,16.1521,16.1131,16.1131,41600.0
2009-02-18 14:50:00,16.54,16.56,16.52,16.54,27300.0,16.1131,16.1326,16.0936,16.1131,27300.0
2009-02-18 14:55:00,16.54,16.65,16.51,16.65,53600.0,16.1131,16.2203,16.0839,16.2203,53600.0
2009-02-18 15:00:00,16.65,16.7,16.61,16.66,59500.0,16.2203,16.269,16.1813,16.23,59500.0
2009-02-18 15:05:00,16.67,16.69,16.54,16.54,73100.0,16.2398,16.2593,16.1131,16.1131,73100.0
2009-02-18 15:10:00,16.54,16.64,16.54,16.62,98100.0,16.1131,16.2105,16.1131,16.1911,98100.0
2009-02-18 15:15:00,16.62,16.63,16.56,16.61,60400.0,16.1911,16.2008,16.1326,16.1813,60400.0
2009-02-18 15:20:00,16.61,16.66,16.54,16.63,86400.0,16.1813,16.23,16.1131,16.2008,86400.0
2009-02-18 15:25:00,16.62,16.63,16.53,16.54,81500.0,16.1911,16.2008,16.1034,16.1131,81500.0
2009-02-18 15:30:00,16.54,16.61,16.53,16.54,70600.0,16.1131,16.1813,16.1034,16.1131,70600.0
2009-02-18 15:35:00,16.53,16.58,16.52,16.54,50800.0,16.1034,16.1521,16.0936,16.1131,50800.0
2009-02-18 15:40:00,16.55,16.61,16.53,16.58,103900.0,16.1229,16.1813,16.1034,16.1521,103900.0
2009-02-18 15:45:00,16.58,16.59,16.49,16.5,93600.0,16.1521,16.1618,16.0644,16.0742,93600.0
2009-02-18 15:50:00,16.5,16.61,16.5,16.52,217800.0,16.0742,16.1813,16.0742,16.0936,217800.0
2009-02-18 15:55:00,16.53,16.57,16.51,16.53,199300.0,16.1034,16.1424,16.0839,16.1034,199300.0
2009-02-19 09:30:00,16.88,16.88,16.66,16.86,54000.0,16.4444,16.4444,16.23,16.4249,54000.0
2009-02-19 09:35:00,16.88,17.08,16.86,16.98,125600.0,16.4444,16.6392,16.4249,16.5418,125600.0
2009-02-19 09:40:00,16.97,17.01,16.86,16.92,136800.0,16.532,16.571,16.4249,16.4833,136800.0
2009-02-19 09:45:00,16.92,16.93,16.75,16.77,108000.0,16.4833,16.4931,16.3177,16.3372,108000.0
2009-02-19 09:50:00,16.76,16.81,16.72,16.75,76600.0,16.3275,16.3762,16.2885,16.3177,76600.0
2009-02-19 09:55:00,16.75,16.82,16.73,16.8,49800.0,16.3177,16.3859,16.2982,16.3664,49800.0
2009-02-19 10:00:00,16.8,16.81,16.7,16.71,121300.0,16.3664,16.3762,16.269,16.2787,121300.0
2009-02-19 10:05:00,16.7,16.71,16.61,16.63,75200.0,16.269,16.2787,16.1813,16.2008,75200.0
2009-02-19 10:10:00,16.63,16.64,16.51,16.51,95700.0,16.2008,16.2105,16.0839,16.0839,95700.0
2009-02-19 10:15:00,16.51,16.56,16.5,16.51,49700.0,16.0839,16.1326,16.0742,16.0839,49700.0
2009-02-19 10:20:00,16.5,16.55,16.5,16.51,38100.0,16.0742,16.1229,16.0742,16.0839,38100.0
2009-02-19 10:25:00,16.51,16.62,16.5,16.58,78600.0,16.0839,16.1911,16.0742,16.1521,78600.0
2009-02-19 10:30:00,16.57,16.58,16.46,16.5,94800.0,16.1424,16.1521,16.0352,16.0742,94800.0
2009-02-19 10:35:00,16.49,16.59,16.48,16.59,95100.0,16.0644,16.1618,16.0547,16.1618,95100.0
2009-02-19 10:40:00,16.58,16.61,16.55,16.59,45100.0,16.1521,16.1813,16.1229,16.1618,45100.0
2009-02-19 10:45:00,16.6,16.65,16.56,16.62,80500.0,16.1716,16.2203,16.1326,16.1911,80500.0
2009-02-19 10:50:00,16.62,16.62,16.58,16.6,41800.0,16.1911,16.1911,16.1521,16.1716,41800.0
2009-02-19 10:55:00,16.6,16.65,16.59,16.61,42400.0,16.1716,16.2203,16.1618,16.1813,42400.0
2009-02-19 11:00:00,16.61,16.69,16.57,16.62,57200.0,16.1813,16.2593,16.1424,16.1911,57200.0
2009-02-19 11:05:00,16.63,16.72,16.63,16.69,196600.0,16.2008,16.2885,16.2008,16.2593,196600.0
2009-02-19 11:10:00,16.69,16.71,16.63,16.63,110400.0,16.2593,16.2787,16.2008,16.2008,110400.0
2009-02-19 11:15:00,16.63,16.63,16.55,16.55,48900.0,16.2008,16.2008,16.1229,16.1229,48900.0
2009-02-19 11:20:00,16.55,16.56,16.48,16.53,35000.0,16.1229,16.1326,16.0547,16.1034,35000.0
2009-02-19 11:25:00,16.53,16.56,16.52,16.53,18000.0,16.1034,16.1326,16.0936,16.1034,18000.0
2009-02-19 11:30:00,16.53,16.55,16.5,16.5,28300.0,16.1034,16.1229,16.0742,16.0742,28300.0
2009-02-19 11:35:00,16.5,16.54,16.5,16.52,31600.0,16.0742,16.1131,16.0742,16.0936,31600.0
2009-02-19 11:40:00,16.52,16.53,16.46,16.48,64300.0,16.0936,16.1034,16.0352,16.0547,64300.0
2009-02-19 11:45:00,16.47,16.48,16.4,16.4,32400.0,16.0449,16.0547,15.9767,15.9767,32400.0
2009-02-19 11:50:00,16.4,16.47,16.4,16.45,49600.0,15.9767,16.0449,15.9767,16.0255,49600.0
2009-02-19 11:55:00,16.45,16.49,16.44,16.47,51200.0,16.0255,16.0644,16.0157,16.0449,51200.0
2009-02-19 12:00:00,16.47,16.47,16.45,16.45,19400.0,16.0449,16.0449,16.0255,16.0255,19400.0
2009-02-19 12:05:00,16.45,16.48,16.45,16.47,27900.0,16.0255,16.0547,16.0255,16.0449,27900.0
2009-02-19 12:10:00,16.47,16.47,16.33,16.33,55600.0,16.0449,16.0449,15.9085,15.9085,55600.0
2009-02-19 12:15:00,16.33,16.37,16.28,16.35,28500.0,15.9085,15.9475,15.8598,15.928,28500.0
2009-02-19 12:20:00,16.35,16.45,16.33,16.45,39400.0,15.928,16.0255,15.9085,16.0255,39400.0
2009-02-19 12:25:00,16.45,16.46,16.45,16.45,10400.0,16.0255,16.0352,16.0255,16.0255,10400.0
2009-02-19 12:30:00,16.45,16.51,16.45,16.51,29300.0,16.0255,16.0839,16.0255,16.0839,29300.0
2009-02-19 12:35:00,16.52,16.59,16.51,16.59,98200.0,16.0936,16.1618,16.0839,16.1618,98200.0
2009-02-19 12:40:00,16.58,16.59,16.56,16.56,17000.0,16.1521,16.1618,16.1326,16.1326,17000.0
2009-02-19 12:45:00,16.56,16.59,16.55,16.57,83200.0,16.1326,16.1618,16.1229,16.1424,83200.0
2009-02-19 12:50:00,16.56,16.61,16.55,16.56,70800.0,16.1326,16.1813,16.1229,16.1326,70800.0
2009-02-19 12:55:00,16.56,16.59,16.51,16.51,28300.0,16.1326,16.1618,16.0839,16.0839,28300.0
2009-02-19 13:00:00,16.51,16.54,16.47,16.47,28900.0,16.0839,16.1131,16.0449,16.0449,28900.0
2009-02-19 13:05:00,16.47,16.55,16.47,16.55,49000.0,16.0449,16.1229,16.0449,16.1229,49000.0
2009-02-19 13:10:00,16.55,16.59,16.52,16.58,87800.0,16.1229,16.1618,16.0936,16.1521,87800.0
2009-02-19 13:15:00,16.58,16.65,16.57,16.6,69300.0,16.1521,16.2203,16.1424,16.1716,69300.0
2009-02-19 13:20:00,16.6,16.65,16.57,16.64,74600.0,16.1716,16.2203,16.1424,16.2105,74600.0
2009-02-19 13:25:00,16.65,16.65,16.62,16.65,105700.0,16.2203,16.2203,16.1911,16.2203,105700.0
2009-02-19 13:30:00,16.65,16.67,16.58,16.58,71400.0,16.2203,16.2398,16.1521,16.1521,71400.0
2009-02-19 13:35:00,16.57,16.62,16.55,16.59,107400.0,16.1424,16.1911,16.1229,16.1618,107400.0
2009-02-19 13:40:00,16.6,16.6,16.5,16.54,45600.0,16.1716,16.1716,16.0742,16.1131,45600.0
2009-02-19 13:45:00,16.54,16.57,16.52,16.52,85900.0,16.1131,16.1424,16.0936,16.0936,85900.0
2009-02-19 13:50:00,16.53,16.56,16.5,16.5,30400.0,16.1034,16.1326,16.0742,16.0742,30400.0
2009-02-19 13:55:00,16.51,16.51,16.47,16.47,22900.0,16.0839,16.0839,16.0449,16.0449,22900.0
2009-02-19 14:00:00,16.48,16.53,16.48,16.52,20400.0,16.0547,16.1034,16.0547,16.0936,20400.0
2009-02-19 14:05:00,16.51,16.54,16.49,16.52,48900.0,16.0839,16.1131,16.0644,16.0936,48900.0
2009-02-19 14:10:00,16.53,16.53,16.47,16.48,37400.0,16.1034,16.1034,16.0449,16.0547,37400.0
2009-02-19 14:15:00,16.48,16.48,16.38,16.38,49200.0,16.0547,16.0547,15.9573,15.9573,49200.0
2009-02-19 14:20:00,16.38,16.4,16.38,16.4,33300.0,15.9573,15.9767,15.9573,15.9767,33300.0
2009-02-19 14:25:00,16.4,16.46,16.4,16.45,47200.0,15.9767,16.0352,15.9767,16.0255,47200.0
2009-02-19 14:30:00,16.45,16.48,16.44,16.47,76700.0,16.0255,16.0547,16.0157,16.0449,76700.0
2009-02-19 14:35:00,16.48,16.51,16.46,16.49,76500.0,16.0547,16.0839,16.0352,16.0644,76500.0
2009-02-19 14:40:00,16.49,16.49,16.42,16.42,62900.0,16.0644,16.0644,15.9962,15.9962,62900.0
2009-02-19 14:45:00,16.42,16.43,16.41,16.42,39100.0,15.9962,16.006,15.9865,15.9962,39100.0
2009-02-19 14:50:00,16.42,16.45,16.39,16.4,58300.0,15.9962,16.0255,15.967,15.9767,58300.0
2009-02-19 14:55:00,16.4,16.46,16.4,16.45,114500.0,15.9767,16.0352,15.9767,16.0255,114500.0
2009-02-19 15:00:00,16.45,16.47,16.45,16.47,72600.0,16.0255,16.0449,16.0255,16.0449,72600.0
2009-02-19 15:05:00,16.47,16.48,16.4,16.43,168700.0,16.0449,16.0547,15.9767,16.006,168700.0
2009-02-19 15:10:00,16.43,16.45,16.36,16.36,131400.0,16.006,16.0255,15.9378,15.9378,131400.0
2009-02-19 15:15:00,16.36,16.37,16.3,16.32,79400.0,15.9378,15.9475,15.8793,15.8988,79400.0
2009-02-19 15:20:00,16.33,16.36,16.31,16.33,69500.0,15.9085,15.9378,15.8891,15.9085,69500.0
2009-02-19 15:25:00,16.32,16.4,16.32,16.35,102400.0,15.8988,15.9767,15.8988,15.928,102400.0
2009-02-19 15:30:00,16.35,16.36,16.25,16.25,65700.0,15.928,15.9378,15.8306,15.8306,65700.0
2009-02-19 15:35:00,16.25,16.27,16.23,16.24,102500.0,15.8306,15.8501,15.8111,15.8209,102500.0
2009-02-19 15:40:00,16.24,16.31,16.23,16.31,118400.0,15.8209,15.8891,15.8111,15.8891,118400.0
2009-02-19 15:45:00,16.3,16.36,16.27,16.32,108700.0,15.8793,15.9378,15.8501,15.8988,108700.0
2009-02-19 15:50:00,16.33,16.33,16.25,16.25,247500.0,15.9085,15.9085,15.8306,15.8306,247500.0
2009-02-19 15:55:00,16.26,16.33,16.2,16.2,647800.0,15.8404,15.9085,15.7819,15.7819,647800.0
2009-02-20 09:30:00,16.03,16.17,16.0,16.16,358700.0,15.6163,15.7527,15.5871,15.7429,358700.0
2009-02-20 09:35:00,16.18,16.23,16.04,16.07,73000.0,15.7624,15.8111,15.626,15.6553,73000.0
2009-02-20 09:40:00,16.07,16.09,15.95,15.98,199800.0,15.6553,15.6747,15.5384,15.5676,199800.0
2009-02-20 09:45:00,15.98,16.12,15.98,16.06,108300.0,15.5676,15.704,15.5676,15.6455,108300.0
2009-02-20 09:50:00,16.06,16.17,16.05,16.14,110500.0,15.6455,15.7527,15.6358,15.7235,110500.0
2009-02-20 09:55:00,16.14,16.19,16.1,16.18,175000.0,15.7235,15.7722,15.6845,15.7624,175000.0
2009-02-20 10:00:00,16.19,16.29,16.15,16.21,174200.0,15.7722,15.8696,15.7332,15.7916,174200.0
2009-02-20 10:05:00,16.21,16.22,16.17,16.18,170300.0,15.7916,15.8014,15.7527,15.7624,170300.0
2009-02-20 10:10:00,16.19,16.22,16.1,16.1,103300.0,15.7722,15.8014,15.6845,15.6845,103300.0
2009-02-20 10:15:00,16.1,16.13,16.08,16.09,51700.0,15.6845,15.7137,15.665,15.6747,51700.0
2009-02-20 10:20:00,16.08,16.17,16.08,16.12,65000.0,15.665,15.7527,15.665,15.704,65000.0
2009-02-20 10:25:00,16.12,16.27,16.12,16.27,52600.0,15.704,15.8501,15.704,15.8501,52600.0
2009-02-20 10:30:00,16.26,16.26,16.12,16.17,72700.0,15.8404,15.8404,15.704,15.7527,72700.0
2009-02-20 10:35:00,16.17,16.26,16.14,16.19,87100.0,15.7527,15.8404,15.7235,15.7722,87100.0
2009-02-20 10:40:00,16.19,16.2,16.13,16.14,125100.0,15.7722,15.7819,15.7137,15.7235,125100.0
2009-02-20 10:45:00,16.13,16.18,16.12,16.16,56900.0,15.7137,15.7624,15.704,15.7429,56900.0
2009-02-20 10:50:00,16.17,16.17,16.07,16.09,75100.0,15.7527,15.7527,15.6553,15.6747,75100.0
2009-02-20 10:55:00,16.09,16.11,16.04,16.09,33500.0,15.6747,15.6942,15.626,15.6747,33500.0
2009-02-20 11:00:00,16.09,16.14,16.06,16.07,77200.0,15.6747,15.7235,15.6455,15.6553,77200.0
2009-02-20 11:05:00,16.06,16.1,15.97,16.02,187400.0,15.6455,15.6845,15.5578,15.6066,187400.0
2009-02-20 11:10:00,16.02,16.04,15.98,15.98,168600.0,15.6066,15.626,15.5676,15.5676,168600.0
2009-02-20 11:15:00,15.98,16.02,15.97,16.01,110100.0,15.5676,15.6066,15.5578,15.5968,110100.0
2009-02-20 11:20:00,16.01,16.09,16.01,16.05,220500.0,15.5968,15.6747,15.5968,15.6358,220500.0
2009-02-20 11:25:00,16.05,16.07,16.04,16.06,144300.0,15.6358,15.6553,15.626,15.6455,144300.0
2009-02-20 11:30:00,16.07,16.13,16.03,16.13,189200.0,15.6553,15.7137,15.6163,15.7137,189200.0
2009-02-20 11:35:00,16.12,16.17,16.12,16.16,195900.0,15.704,15.7527,15.704,15.7429,195900.0
2009-02-20 11:40:00,16.17,16.23,16.16,16.2,91800.0,15.7527,15.8111,15.7429,15.7819,91800.0
2009-02-20 11:45:00,16.2,16.24,16.15,16.23,104400.0,15.7819,15.8209,15.7332,15.8111,104400.0
2009-02-20 11:50:00,16.24,16.24,16.19,16.2,32600.0,15.8209,15.8209,15.7722,15.7819,32600.0
2009-02-20 11:55:00,16.19,16.24,16.19,16.2,28600.0,15.7722,15.8209,15.7722,15.7819,28600.0
2009-02-20 12:00:00,16.2,16.24,16.19,16.2,28400.0,15.7819,15.8209,15.7722,15.7819,28400.0
2009-02-20 12:05:00,16.2,16.21,16.17,16.21,62400.0,15.7819,15.7916,15.7527,15.7916,62400.0
2009-02-20 12:10:00,16.22,16.27,16.21,16.27,107300.0,15.8014,15.8501,15.7916,15.8501,107300.0
2009-02-20 12:15:00,16.26,16.32,16.24,16.29,29500.0,15.8404,15.8988,15.8209,15.8696,29500.0
2009-02-20 12:20:00,16.29,16.29,16.21,16.22,20400.0,15.8696,15.8696,15.7916,15.8014,20400.0
2009-02-20 12:25:00,16.22,16.23,16.21,16.21,18400.0,15.8014,15.8111,15.7916,15.7916,18400.0
2009-02-20 12:30:00,16.23,16.23,16.19,16.2,23900.0,15.8111,15.8111,15.7722,15.7819,23900.0
2009-02-20 12:35:00,16.2,16.22,16.2,16.22,34300.0,15.7819,15.8014,15.7819,15.8014,34300.0
2009-02-20 12:40:00,16.22,16.22,16.16,16.16,25300.0,15.8014,15.8014,15.7429,15.7429,25300.0
2009-02-20 12:45:00,16.17,16.19,16.09,16.09,48900.0,15.7527,15.7722,15.6747,15.6747,48900.0
2009-02-20 12:50:00,16.09,16.09,16.02,16.06,50600.0,15.6747,15.6747,15.6066,15.6455,50600.0
2009-02-20 12:55:00,16.07,16.11,16.07,16.11,39700.0,15.6553,15.6942,15.6553,15.6942,39700.0
2009-02-20 13:00:00,16.1,16.12,16.08,16.1,47300.0,15.6845,15.704,15.665,15.6845,47300.0
2009-02-20 13:05:00,16.11,16.11,16.07,16.08,48600.0,15.6942,15.6942,15.6553,15.665,48600.0
2009-02-20 13:10:00,16.08,16.09,16.07,16.07,48800.0,15.665,15.6747,15.6553,15.6553,48800.0
2009-02-20 13:15:00,16.07,16.07,16.02,16.04,67800.0,15.6553,15.6553,15.6066,15.626,67800.0
2009-02-20 13:20:00,16.04,16.08,16.04,16.06,66000.0,15.626,15.665,15.626,15.6455,66000.0
2009-02-20 13:25:00,16.06,16.14,16.05,16.13,72100.0,15.6455,15.7235,15.6358,15.7137,72100.0
2009-02-20 13:30:00,16.14,16.14,16.08,16.11,50100.0,15.7235,15.7235,15.665,15.6942,50100.0
2009-02-20 13:35:00,16.1,16.14,16.1,16.13,74600.0,15.6845,15.7235,15.6845,15.7137,74600.0
2009-02-20 13:40:00,16.13,16.16,16.1,16.16,62800.0,15.7137,15.7429,15.6845,15.7429,62800.0
2009-02-20 13:45:00,16.15,16.15,16.09,16.1,30000.0,15.7332,15.7332,15.6747,15.6845,30000.0
2009-02-20 13:50:00,16.09,16.15,16.09,16.12,32000.0,15.6747,15.7332,15.6747,15.704,32000.0
2009-02-20 13:55:00,16.13,16.15,16.1,16.13,27500.0,15.7137,15.7332,15.6845,15.7137,27500.0
2009-02-20 14:00:00,16.14,16.15,16.13,16.14,58700.0,15.7235,15.7332,15.7137,15.7235,58700.0
2009-02-20 14:05:00,16.15,16.16,16.13,16.16,47200.0,15.7332,15.7429,15.7137,15.7429,47200.0
2009-02-20 14:10:00,16.16,16.16,16.13,16.14,56300.0,15.7429,15.7429,15.7137,15.7235,56300.0
2009-02-20 14:15:00,16.14,16.32,16.13,16.28,253700.0,15.7235,15.8988,15.7137,15.8598,253700.0
2009-02-20 14:20:00,16.28,16.42,16.23,16.41,144700.0,15.8598,15.9962,15.8111,15.9865,144700.0
2009-02-20 14:25:00,16.42,16.45,16.31,16.35,132700.0,15.9962,16.0255,15.8891,15.928,132700.0
2009-02-20 14:30:00,16.36,16.45,16.36,16.4,113100.0,15.9378,16.0255,15.9378,15.9767,113100.0
2009-02-20 14:35:00,16.4,16.46,16.34,16.44,136900.0,15.9767,16.0352,15.9183,16.0157,136900.0
2009-02-20 14:40:00,16.45,16.5,16.41,16.45,142100.0,16.0255,16.0742,15.9865,16.0255,142100.0
2009-02-20 14:45:00,16.44,16.5,16.39,16.5,137900.0,16.0157,16.0742,15.967,16.0742,137900.0
2009-02-20 14:50:00,16.5,16.53,16.42,16.43,138300.0,16.0742,16.1034,15.9962,16.006,138300.0
2009-02-20 14:55:00,16.43,16.45,16.34,16.38,86700.0,16.006,16.0255,15.9183,15.9573,86700.0
2009-02-20 15:00:00,16.39,16.39,16.29,16.36,104300.0,15.967,15.967,15.8696,15.9378,104300.0
2009-02-20 15:05:00,16.35,16.42,16.34,16.37,138900.0,15.928,15.9962,15.9183,15.9475,138900.0
2009-02-20 15:10:00,16.36,16.41,16.31,16.41,240100.0,15.9378,15.9865,15.8891,15.9865,240100.0
2009-02-20 15:15:00,16.4,16.42,16.36,16.4,226000.0,15.9767,15.9962,15.9378,15.9767,226000.0
2009-02-20 15:20:00,16.4,16.44,16.31,16.37,293500.0,15.9767,16.0157,15.8891,15.9475,293500.0
2009-02-20 15:25:00,16.37,16.39,16.24,16.26,129800.0,15.9475,15.967,15.8209,15.8404,129800.0
2009-02-20 15:30:00,16.26,16.36,16.23,16.35,189700.0,15.8404,15.9378,15.8111,15.928,189700.0
2009-02-20 15:35:00,16.34,16.38,16.33,16.36,146900.0,15.9183,15.9573,15.9085,15.9378,146900.0
2009-02-20 15:40:00,16.35,16.37,16.29,16.3,196900.0,15.928,15.9475,15.8696,15.8793,196900.0
2009-02-20 15:45:00,16.3,16.36,16.28,16.36,159300.0,15.8793,15.9378,15.8598,15.9378,159300.0
2009-02-20 15:50:00,16.37,16.45,16.35,16.38,288700.0,15.9475,16.0255,15.928,15.9573,288700.0
2009-02-20 15:55:00,16.38,16.41,16.35,16.38,285600.0,15.9573,15.9865,15.928,15.9573,285600.0
2009-02-23 09:30:00,16.2,16.77,16.2,16.3,136600.0,15.7819,16.3372,15.7819,15.8793,136600.0
2009-02-23 09:35:00,16.3,16.4,16.29,16.29,53600.0,15.8793,15.9767,15.8696,15.8696,53600.0
2009-02-23 09:40:00,16.29,16.34,16.2,16.28,75400.0,15.8696,15.9183,15.7819,15.8598,75400.0
2009-02-23 09:45:00,16.27,16.27,16.11,16.15,84200.0,15.8501,15.8501,15.6942,15.7332,84200.0
2009-02-23 09:50:00,16.15,16.17,16.08,16.08,144700.0,15.7332,15.7527,15.665,15.665,144700.0
2009-02-23 09:55:00,16.08,16.15,16.0,16.02,127100.0,15.665,15.7332,15.5871,15.6066,127100.0
2009-02-23 10:00:00,16.03,16.17,16.02,16.1,171700.0,15.6163,15.7527,15.6066,15.6845,171700.0
2009-02-23 10:05:00,16.11,16.16,16.1,16.14,128900.0,15.6942,15.7429,15.6845,15.7235,128900.0
2009-02-23 10:10:00,16.13,16.19,16.0,16.04,146000.0,15.7137,15.7722,15.5871,15.626,146000.0
2009-02-23 10:15:00,16.04,16.07,16.0,16.01,130400.0,15.626,15.6553,15.5871,15.5968,130400.0
2009-02-23 10:20:00,16.01,16.07,16.0,16.03,98100.0,15.5968,15.6553,15.5871,15.6163,98100.0
2009-02-23 10:25:00,16.03,16.07,16.0,16.06,53400.0,15.6163,15.6553,15.5871,15.6455,53400.0
2009-02-23 10:30:00,16.05,16.08,16.0,16.0,32200.0,15.6358,15.665,15.5871,15.5871,32200.0
2009-02-23 10:35:00,16.0,16.02,16.0,16.0,80400.0,15.5871,15.6066,15.5871,15.5871,80400.0
2009-02-23 10:40:00,16.01,16.04,16.0,16.03,41600.0,15.5968,15.626,15.5871,15.6163,41600.0
2009-02-23 10:45:00,16.03,16.05,16.01,16.05,43900.0,15.6163,15.6358,15.5968,15.6358,43900.0
2009-02-23 10:50:00,16.05,16.06,16.05,16.05,26700.0,15.6358,15.6455,15.6358,15.6358,26700.0
2009-02-23 10:55:00,16.05,16.05,15.93,16.0,158900.0,15.6358,15.6358,15.5189,15.5871,158900.0
2009-02-23 11:00:00,16.01,16.09,16.01,16.05,36100.0,15.5968,15.6747,15.5968,15.6358,36100.0
2009-02-23 11:05:00,16.05,16.05,15.93,15.99,39100.0,15.6358,15.6358,15.5189,15.5773,39100.0
2009-02-23 11:10:00,16.0,16.12,16.0,16.05,45200.0,15.5871,15.704,15.5871,15.6358,45200.0
2009-02-23 11:15:00,16.05,16.08,15.98,15.98,36400.0,15.6358,15.665,15.5676,15.5676,36400.0
2009-02-23 11:20:00,15.99,16.04,15.98,15.99,30800.0,15.5773,15.626,15.5676,15.5773,30800.0
2009-02-23 11:25:00,15.99,16.08,15.99,16.01,30300.0,15.5773,15.665,15.5773,15.5968,30300.0
2009-02-23 11:30:00,16.01,16.01,15.93,15.94,103000.0,15.5968,15.5968,15.5189,15.5286,103000.0
2009-02-23 11:35:00,15.94,15.99,15.94,15.99,38600.0,15.5286,15.5773,15.5286,15.5773,38600.0
2009-02-23 11:40:00,15.99,16.02,15.94,16.02,84700.0,15.5773,15.6066,15.5286,15.6066,84700.0
2009-02-23 11:45:00,16.01,16.04,15.97,16.0,62500.0,15.5968,15.626,15.5578,15.5871,62500.0
2009-02-23 11:50:00,16.0,16.01,15.96,15.96,32000.0,15.5871,15.5968,15.5481,15.5481,32000.0
2009-02-23 11:55:00,15.96,15.99,15.94,15.99,46600.0,15.5481,15.5773,15.5286,15.5773,46600.0
2009-02-23 12:00:00,15.98,15.98,15.95,15.95,30500.0,15.5676,15.5676,15.5384,15.5384,30500.0
2009-02-23 12:05:00,15.95,15.99,15.95,15.98,70200.0,15.5384,15.5773,15.5384,15.5676,70200.0
2009-02-23 12:10:00,15.98,16.07,15.97,16.06,79900.0,15.5676,15.6553,15.5578,15.6455,79900.0
2009-02-23 12:15:00,16.07,16.08,16.03,16.06,59400.0,15.6553,15.665,15.6163,15.6455,59400.0
2009-02-23 12:20:00,16.05,16.13,16.03,16.1,64700.0,15.6358,15.7137,15.6163,15.6845,64700.0
2009-02-23 12:25:00,16.1,16.11,16.04,16.04,28700.0,15.6845,15.6942,15.626,15.626,28700.0
2009-02-23 12:30:00,16.04,16.05,15.99,16.0,34800.0,15.626,15.6358,15.5773,15.5871,34800.0
2009-02-23 12:35:00,16.0,16.07,16.0,16.07,36800.0,15.5871,15.6553,15.5871,15.6553,36800.0
2009-02-23 12:40:00,16.06,16.08,16.04,16.06,77000.0,15.6455,15.665,15.626,15.6455,77000.0
2009-02-23 12:45:00,16.06,16.09,16.01,16.01,53800.0,15.6455,15.6747,15.5968,15.5968,53800.0
2009-02-23 12:50:00,16.01,16.03,15.98,16.0,64000.0,15.5968,15.6163,15.5676,15.5871,64000.0
2009-02-23 12:55:00,16.0,16.02,15.96,15.99,64200.0,15.5871,15.6066,15.5481,15.5773,64200.0
2009-02-23 13:00:00,15.99,16.06,15.99,16.05,70400.0,15.5773,15.6455,15.5773,15.6358,70400.0
2009-02-23 13:05:00,16.06,16.15,16.06,16.11,41900.0,15.6455,15.7332,15.6455,15.6942,41900.0
2009-02-23 13:10:00,16.12,16.16,16.07,16.13,76300.0,15.704,15.7429,15.6553,15.7137,76300.0
2009-02-23 13:15:00,16.12,16.16,16.11,16.15,37700.0,15.704,15.7429,15.6942,15.7332,37700.0
2009-02-23 13:20:00,16.16,16.18,16.15,16.18,49100.0,15.7429,15.7624,15.7332,15.7624,49100.0
2009-02-23 13:25:00,16.18,16.26,16.17,16.21,110000.0,15.7624,15.8404,15.7527,15.7916,110000.0
2009-02-23 13:30:00,16.2,16.26,16.2,16.25,171300.0,15.7819,15.8404,15.7819,15.8306,171300.0
2009-02-23 13:35:00,16.25,16.31,16.24,16.25,94300.0,15.8306,15.8891,15.8209,15.8306,94300.0
2009-02-23 13:40:00,16.26,16.28,16.24,16.26,44300.0,15.8404,15.8598,15.8209,15.8404,44300.0
2009-02-23 13:45:00,16.26,16.26,16.19,16.22,69800.0,15.8404,15.8404,15.7722,15.8014,69800.0
2009-02-23 13:50:00,16.22,16.22,16.17,16.2,38600.0,15.8014,15.8014,15.7527,15.7819,38600.0
2009-02-23 13:55:00,16.21,16.22,16.12,16.18,38500.0,15.7916,15.8014,15.704,15.7624,38500.0
2009-02-23 14:00:00,16.17,16.17,16.1,16.14,51600.0,15.7527,15.7527,15.6845,15.7235,51600.0
2009-02-23 14:05:00,16.15,16.2,16.15,16.19,50100.0,15.7332,15.7819,15.7332,15.7722,50100.0
2009-02-23 14:10:00,16.17,16.21,16.15,16.19,65700.0,15.7527,15.7916,15.7332,15.7722,65700.0
2009-02-23 14:15:00,16.18,16.28,16.18,16.25,37800.0,15.7624,15.8598,15.7624,15.8306,37800.0
2009-02-23 14:20:00,16.25,16.27,16.2,16.2,43200.0,15.8306,15.8501,15.7819,15.7819,43200.0
2009-02-23 14:25:00,16.2,16.28,16.2,16.28,51900.0,15.7819,15.8598,15.7819,15.8598,51900.0
2009-02-23 14:30:00,16.28,16.3,16.23,16.26,137300.0,15.8598,15.8793,15.8111,15.8404,137300.0
2009-02-23 14:35:00,16.27,16.28,16.15,16.17,145800.0,15.8501,15.8598,15.7332,15.7527,145800.0
2009-02-23 14:40:00,16.17,16.21,16.11,16.15,41100.0,15.7527,15.7916,15.6942,15.7332,41100.0
2009-02-23 14:45:00,16.15,16.15,16.09,16.12,71300.0,15.7332,15.7332,15.6747,15.704,71300.0
2009-02-23 14:50:00,16.12,16.15,16.06,16.09,123100.0,15.704,15.7332,15.6455,15.6747,123100.0
2009-02-23 14:55:00,16.09,16.12,16.05,16.1,103200.0,15.6747,15.704,15.6358,15.6845,103200.0
2009-02-23 15:00:00,16.09,16.13,16.08,16.11,81300.0,15.6747,15.7137,15.665,15.6942,81300.0
2009-02-23 15:05:00,16.11,16.15,16.09,16.12,81400.0,15.6942,15.7332,15.6747,15.704,81400.0
2009-02-23 15:10:00,16.1,16.17,16.07,16.13,66600.0,15.6845,15.7527,15.6553,15.7137,66600.0
2009-02-23 15:15:00,16.12,16.13,16.09,16.1,64100.0,15.704,15.7137,15.6747,15.6845,64100.0
2009-02-23 15:20:00,16.1,16.1,16.05,16.08,110700.0,15.6845,15.6845,15.6358,15.665,110700.0
2009-02-23 15:25:00,16.08,16.14,16.04,16.09,92500.0,15.665,15.7235,15.626,15.6747,92500.0
2009-02-23 15:30:00,16.09,16.17,16.09,16.13,97000.0,15.6747,15.7527,15.6747,15.7137,97000.0
2009-02-23 15:35:00,16.14,16.17,16.13,16.16,124200.0,15.7235,15.7527,15.7137,15.7429,124200.0
2009-02-23 15:40:00,16.16,16.18,16.14,16.15,138800.0,15.7429,15.7624,15.7235,15.7332,138800.0
2009-02-23 15:45:00,16.15,16.17,16.09,16.09,159600.0,15.7332,15.7527,15.6747,15.6747,159600.0
2009-02-23 15:50:00,16.09,16.09,16.0,16.08,387800.0,15.6747,15.6747,15.5871,15.665,387800.0
2009-02-23 15:55:00,16.07,16.09,16.03,16.03,334400.0,15.6553,15.6747,15.6163,15.6163,334400.0
2009-02-24 09:30:00,16.13,16.32,16.06,16.12,108200.0,15.7137,15.8988,15.6455,15.704,108200.0
2009-02-24 09:35:00,16.14,16.27,16.12,16.25,64300.0,15.7235,15.8501,15.704,15.8306,64300.0
2009-02-24 09:40:00,16.25,16.43,16.24,16.39,219600.0,15.8306,16.006,15.8209,15.967,219600.0
2009-02-24 09:45:00,16.4,16.48,16.38,16.44,115900.0,15.9767,16.0547,15.9573,16.0157,115900.0
2009-02-24 09:50:00,16.48,16.49,16.37,16.37,155400.0,16.0547,16.0644,15.9475,15.9475,155400.0
2009-02-24 09:55:00,16.38,16.38,16.22,16.23,127900.0,15.9573,15.9573,15.8014,15.8111,127900.0
2009-02-24 10:00:00,16.22,16.27,16.15,16.16,269600.0,15.8014,15.8501,15.7332,15.7429,269600.0
2009-02-24 10:05:00,16.16,16.25,16.15,16.19,102500.0,15.7429,15.8306,15.7332,15.7722,102500.0
2009-02-24 10:10:00,16.2,16.25,16.18,16.18,87400.0,15.7819,15.8306,15.7624,15.7624,87400.0
2009-02-24 10:15:00,16.18,16.24,16.14,16.24,92200.0,15.7624,15.8209,15.7235,15.8209,92200.0
2009-02-24 10:20:00,16.24,16.24,16.13,16.2,123000.0,15.8209,15.8209,15.7137,15.7819,123000.0
2009-02-24 10:25:00,16.2,16.26,16.17,16.25,163400.0,15.7819,15.8404,15.7527,15.8306,163400.0
2009-02-24 10:30:00,16.25,16.36,16.25,16.31,114000.0,15.8306,15.9378,15.8306,15.8891,114000.0
2009-02-24 10:35:00,16.31,16.32,16.25,16.26,64300.0,15.8891,15.8988,15.8306,15.8404,64300.0
2009-02-24 10:40:00,16.25,16.26,16.21,16.24,30900.0,15.8306,15.8404,15.7916,15.8209,30900.0
2009-02-24 10:45:00,16.24,16.33,16.23,16.32,85900.0,15.8209,15.9085,15.8111,15.8988,85900.0
2009-02-24 10:50:00,16.33,16.38,16.32,16.36,78100.0,15.9085,15.9573,15.8988,15.9378,78100.0
2009-02-24 10:55:00,16.36,16.36,16.24,16.27,33000.0,15.9378,15.9378,15.8209,15.8501,33000.0
2009-02-24 11:00:00,16.27,16.32,16.25,16.26,22200.0,15.8501,15.8988,15.8306,15.8404,22200.0
2009-02-24 11:05:00,16.28,16.36,16.27,16.32,83300.0,15.8598,15.9378,15.8501,15.8988,83300.0
2009-02-24 11:10:00,16.32,16.35,16.26,16.27,60700.0,15.8988,15.928,15.8404,15.8501,60700.0
2009-02-24 11:15:00,16.27,16.35,16.27,16.34,94500.0,15.8501,15.928,15.8501,15.9183,94500.0
2009-02-24 11:20:00,16.34,16.41,16.33,16.36,78000.0,15.9183,15.9865,15.9085,15.9378,78000.0
2009-02-24 11:25:00,16.36,16.4,16.33,16.36,73700.0,15.9378,15.9767,15.9085,15.9378,73700.0
2009-02-24 11:30:00,16.36,16.37,16.29,16.3,124100.0,15.9378,15.9475,15.8696,15.8793,124100.0
2009-02-24 11:35:00,16.3,16.34,16.29,16.32,58700.0,15.8793,15.9183,15.8696,15.8988,58700.0
2009-02-24 11:40:00,16.32,16.35,16.28,16.28,33800.0,15.8988,15.928,15.8598,15.8598,33800.0
2009-02-24 11:45:00,16.28,16.34,16.21,16.21,102900.0,15.8598,15.9183,15.7916,15.7916,102900.0
2009-02-24 11:50:00,16.21,16.34,16.21,16.34,67200.0,15.7916,15.9183,15.7916,15.9183,67200.0
2009-02-24 11:55:00,16.34,16.35,16.29,16.3,65300.0,15.9183,15.928,15.8696,15.8793,65300.0
2009-02-24 12:00:00,16.29,16.35,16.25,16.32,95600.0,15.8696,15.928,15.8306,15.8988,95600.0
2009-02-24 12:05:00,16.31,16.31,16.19,16.24,54100.0,15.8891,15.8891,15.7722,15.8209,54100.0
2009-02-24 12:10:00,16.24,16.24,16.17,16.18,14700.0,15.8209,15.8209,15.7527,15.7624,14700.0
2009-02-24 12:15:00,16.18,16.23,16.14,16.23,24800.0,15.7624,15.8111,15.7235,15.8111,24800.0
2009-02-24 12:20:00,16.22,16.28,16.21,16.24,36600.0,15.8014,15.8598,15.7916,15.8209,36600.0
2009-02-24 12:25:00,16.24,16.32,16.24,16.3,29400.0,15.8209,15.8988,15.8209,15.8793,29400.0
2009-02-24 12:30:00,16.31,16.34,16.3,16.31,29900.0,15.8891,15.9183,15.8793,15.8891,29900.0
2009-02-24 12:35:00,16.3,16.42,16.3,16.34,59100.0,15.8793,15.9962,15.8793,15.9183,59100.0
2009-02-24 12:40:00,16.34,16.4,16.33,16.38,42400.0,15.9183,15.9767,15.9085,15.9573,42400.0
2009-02-24 12:45:00,16.38,16.41,16.36,16.38,25000.0,15.9573,15.9865,15.9378,15.9573,25000.0
2009-02-24 12:50:00,16.39,16.41,16.35,16.36,54100.0,15.967,15.9865,15.928,15.9378,54100.0
2009-02-24 12:55:00,16.35,16.38,16.34,16.36,25200.0,15.928,15.9573,15.9183,15.9378,25200.0
2009-02-24 13:00:00,16.35,16.43,16.34,16.43,99600.0,15.928,16.006,15.9183,16.006,99600.0
2009-02-24 13:05:00,16.43,16.46,16.4,16.41,54500.0,16.006,16.0352,15.9767,15.9865,54500.0
2009-02-24 13:10:00,16.41,16.43,16.3,16.3,73400.0,15.9865,16.006,15.8793,15.8793,73400.0
2009-02-24 13:15:00,16.3,16.35,16.3,16.35,32700.0,15.8793,15.928,15.8793,15.928,32700.0
2009-02-24 13:20:00,16.35,16.5,16.34,16.5,62200.0,15.928,16.0742,15.9183,16.0742,62200.0
2009-02-24 13:25:00,16.5,16.53,16.45,16.53,75100.0,16.0742,16.1034,16.0255,16.1034,75100.0
2009-02-24 13:30:00,16.54,16.6,16.51,16.59,91700.0,16.1131,16.1716,16.0839,16.1618,91700.0
2009-02-24 13:35:00,16.59,16.62,16.52,16.61,68100.0,16.1618,16.1911,16.0936,16.1813,68100.0
2009-02-24 13:40:00,16.6,16.72,16.6,16.68,125700.0,16.1716,16.2885,16.1716,16.2495,125700.0
2009-02-24 13:45:00,16.68,16.71,16.65,16.69,72300.0,16.2495,16.2787,16.2203,16.2593,72300.0
2009-02-24 13:50:00,16.7,16.74,16.66,16.7,78600.0,16.269,16.308,16.23,16.269,78600.0
2009-02-24 13:55:00,16.7,16.75,16.7,16.74,37200.0,16.269,16.3177,16.269,16.308,37200.0
2009-02-24 14:00:00,16.74,16.9,16.74,16.89,226300.0,16.308,16.4638,16.308,16.4541,226300.0
2009-02-24 14:05:00,16.89,16.95,16.87,16.91,189300.0,16.4541,16.5125,16.4346,16.4736,189300.0
2009-02-24 14:10:00,16.9,16.9,16.8,16.84,59700.0,16.4638,16.4638,16.3664,16.4054,59700.0
2009-02-24 14:15:00,16.84,17.11,16.84,17.08,160500.0,16.4054,16.6684,16.4054,16.6392,160500.0
2009-02-24 14:20:00,17.08,17.17,17.04,17.15,146800.0,16.6392,16.7269,16.6002,16.7074,146800.0
2009-02-24 14:25:00,17.14,17.16,17.09,17.09,80100.0,16.6976,16.7171,16.6489,16.6489,80100.0
2009-02-24 14:30:00,17.09,17.11,17.04,17.04,83200.0,16.6489,16.6684,16.6002,16.6002,83200.0
2009-02-24 14:35:00,17.04,17.08,16.98,17.03,79300.0,16.6002,16.6392,16.5418,16.5905,79300.0
2009-02-24 14:40:00,17.03,17.08,16.94,16.96,61800.0,16.5905,16.6392,16.5028,16.5223,61800.0
2009-02-24 14:45:00,16.95,16.96,16.94,16.95,58700.0,16.5125,16.5223,16.5028,16.5125,58700.0
2009-02-24 14:50:00,16.95,17.0,16.9,16.98,88500.0,16.5125,16.5613,16.4638,16.5418,88500.0
2009-02-24 14:55:00,16.98,17.09,16.97,17.08,56400.0,16.5418,16.6489,16.532,16.6392,56400.0
2009-02-24 15:00:00,17.09,17.11,17.04,17.04,60200.0,16.6489,16.6684,16.6002,16.6002,60200.0
2009-02-24 15:05:00,17.04,17.17,17.03,17.17,106600.0,16.6002,16.7269,16.5905,16.7269,106600.0
2009-02-24 15:10:00,17.17,17.22,17.14,17.22,65600.0,16.7269,16.7756,16.6976,16.7756,65600.0
2009-02-24 15:15:00,17.22,17.3,17.22,17.29,129300.0,16.7756,16.8535,16.7756,16.8438,129300.0
2009-02-24 15:20:00,17.29,17.31,17.23,17.23,143000.0,16.8438,16.8633,16.7853,16.7853,143000.0
2009-02-24 15:25:00,17.23,17.25,17.18,17.22,151300.0,16.7853,16.8048,16.7366,16.7756,151300.0
2009-02-24 15:30:00,17.21,17.25,17.15,17.2,198500.0,16.7658,16.8048,16.7074,16.7561,198500.0
2009-02-24 15:35:00,17.2,17.26,17.15,17.16,415100.0,16.7561,16.8145,16.7074,16.7171,415100.0
2009-02-24 15:40:00,17.17,17.2,17.08,17.08,231500.0,16.7269,16.7561,16.6392,16.6392,231500.0
2009-02-24 15:45:00,17.08,17.17,17.04,17.13,278200.0,16.6392,16.7269,16.6002,16.6879,278200.0
2009-02-24 15:50:00,17.13,17.17,17.11,17.14,268300.0,16.6879,16.7269,16.6684,16.6976,268300.0
2009-02-24 15:55:00,17.14,17.14,17.06,17.09,443500.0,16.6976,16.6976,16.6197,16.6489,443500.0
2009-02-25 09:30:00,17.1,17.1,16.7,16.72,101000.0,16.6587,16.6587,16.269,16.2885,101000.0
2009-02-25 09:35:00,16.75,16.75,16.62,16.66,84000.0,16.3177,16.3177,16.1911,16.23,84000.0
2009-02-25 09:40:00,16.64,16.67,16.55,16.56,68200.0,16.2105,16.2398,16.1229,16.1326,68200.0
2009-02-25 09:45:00,16.57,16.57,16.46,16.49,109600.0,16.1424,16.1424,16.0352,16.0644,109600.0
2009-02-25 09:50:00,16.49,16.49,16.42,16.47,102100.0,16.0644,16.0644,15.9962,16.0449,102100.0
2009-02-25 09:55:00,16.47,16.49,16.38,16.38,59500.0,16.0449,16.0644,15.9573,15.9573,59500.0
2009-02-25 10:00:00,16.38,16.39,16.13,16.22,209800.0,15.9573,15.967,15.7137,15.8014,209800.0
2009-02-25 10:05:00,16.21,16.23,16.13,16.21,97000.0,15.7916,15.8111,15.7137,15.7916,97000.0
2009-02-25 10:10:00,16.21,16.37,16.15,16.35,117400.0,15.7916,15.9475,15.7332,15.928,117400.0
2009-02-25 10:15:00,16.35,16.46,16.28,16.46,130900.0,15.928,16.0352,15.8598,16.0352,130900.0
2009-02-25 10:20:00,16.47,16.5,16.39,16.4,125900.0,16.0449,16.0742,15.967,15.9767,125900.0
2009-02-25 10:25:00,16.39,16.5,16.38,16.48,42200.0,15.967,16.0742,15.9573,16.0547,42200.0
2009-02-25 10:30:00,16.47,16.52,16.44,16.48,195300.0,16.0449,16.0936,16.0157,16.0547,195300.0
2009-02-25 10:35:00,16.49,16.51,16.41,16.51,87500.0,16.0644,16.0839,15.9865,16.0839,87500.0
2009-02-25 10:40:00,16.51,16.52,16.4,16.4,187700.0,16.0839,16.0936,15.9767,15.9767,187700.0
2009-02-25 10:45:00,16.4,16.5,16.4,16.44,72400.0,15.9767,16.0742,15.9767,16.0157,72400.0
2009-02-25 10:50:00,16.44,16.5,16.41,16.49,63500.0,16.0157,16.0742,15.9865,16.0644,63500.0
2009-02-25 10:55:00,16.49,16.54,16.48,16.51,56700.0,16.0644,16.1131,16.0547,16.0839,56700.0
2009-02-25 11:00:00,16.51,16.55,16.5,16.51,46000.0,16.0839,16.1229,16.0742,16.0839,46000.0
2009-02-25 11:05:00,16.51,16.66,16.51,16.66,93300.0,16.0839,16.23,16.0839,16.23,93300.0
2009-02-25 11:10:00,16.66,16.66,16.61,16.63,51900.0,16.23,16.23,16.1813,16.2008,51900.0
2009-02-25 11:15:00,16.64,16.69,16.63,16.68,119800.0,16.2105,16.2593,16.2008,16.2495,119800.0
2009-02-25 11:20:00,16.67,16.85,16.67,16.82,105900.0,16.2398,16.4151,16.2398,16.3859,105900.0
2009-02-25 11:25:00,16.82,16.87,16.77,16.78,75400.0,16.3859,16.4346,16.3372,16.3469,75400.0
2009-02-25 11:30:00,16.78,16.8,16.73,16.8,40700.0,16.3469,16.3664,16.2982,16.3664,40700.0
2009-02-25 11:35:00,16.8,16.83,16.75,16.77,27800.0,16.3664,16.3956,16.3177,16.3372,27800.0
2009-02-25 11:40:00,16.76,16.91,16.75,16.91,111600.0,16.3275,16.4736,16.3177,16.4736,111600.0
2009-02-25 11:45:00,16.91,16.98,16.91,16.92,72400.0,16.4736,16.5418,16.4736,16.4833,72400.0
2009-02-25 11:50:00,16.92,16.93,16.7,16.71,85300.0,16.4833,16.4931,16.269,16.2787,85300.0
2009-02-25 11:55:00,16.71,16.71,16.62,16.66,68100.0,16.2787,16.2787,16.1911,16.23,68100.0
2009-02-25 12:00:00,16.66,16.74,16.66,16.72,39000.0,16.23,16.308,16.23,16.2885,39000.0
2009-02-25 12:05:00,16.72,16.76,16.67,16.71,117600.0,16.2885,16.3275,16.2398,16.2787,117600.0
2009-02-25 12:10:00,16.71,16.75,16.66,16.74,32500.0,16.2787,16.3177,16.23,16.308,32500.0
2009-02-25 12:15:00,16.75,16.77,16.7,16.74,29200.0,16.3177,16.3372,16.269,16.308,29200.0
2009-02-25 12:20:00,16.74,16.81,16.73,16.8,33600.0,16.308,16.3762,16.2982,16.3664,33600.0
2009-02-25 12:25:00,16.81,16.81,16.72,16.73,53600.0,16.3762,16.3762,16.2885,16.2982,53600.0
2009-02-25 12:30:00,16.72,16.79,16.71,16.79,50600.0,16.2885,16.3567,16.2787,16.3567,50600.0
2009-02-25 12:35:00,16.78,16.87,16.76,16.87,69300.0,16.3469,16.4346,16.3275,16.4346,69300.0
2009-02-25 12:40:00,16.87,16.89,16.8,16.8,48200.0,16.4346,16.4541,16.3664,16.3664,48200.0
2009-02-25 12:45:00,16.8,16.8,16.75,16.76,36300.0,16.3664,16.3664,16.3177,16.3275,36300.0
2009-02-25 12:50:00,16.76,16.78,16.71,16.75,63800.0,16.3275,16.3469,16.2787,16.3177,63800.0
2009-02-25 12:55:00,16.75,16.78,16.71,16.77,32500.0,16.3177,16.3469,16.2787,16.3372,32500.0
2009-02-25 13:00:00,16.77,16.87,16.76,16.82,41200.0,16.3372,16.4346,16.3275,16.3859,41200.0
2009-02-25 13:05:00,16.82,16.89,16.78,16.85,40200.0,16.3859,16.4541,16.3469,16.4151,40200.0
2009-02-25 13:10:00,16.85,16.85,16.78,16.83,29100.0,16.4151,16.4151,16.3469,16.3956,29100.0
2009-02-25 13:15:00,16.83,16.83,16.76,16.77,16000.0,16.3956,16.3956,16.3275,16.3372,16000.0
2009-02-25 13:20:00,16.77,16.77,16.66,16.68,125300.0,16.3372,16.3372,16.23,16.2495,125300.0
2009-02-25 13:25:00,16.68,16.74,16.67,16.68,25100.0,16.2495,16.308,16.2398,16.2495,25100.0
2009-02-25 13:30:00,16.68,16.75,16.66,16.73,37700.0,16.2495,16.3177,16.23,16.2982,37700.0
2009-02-25 13:35:00,16.73,16.8,16.72,16.76,119500.0,16.2982,16.3664,16.2885,16.3275,119500.0
2009-02-25 13:40:00,16.76,16.87,16.76,16.83,47600.0,16.3275,16.4346,16.3275,16.3956,47600.0
2009-02-25 13:45:00,16.83,16.92,16.81,16.91,110600.0,16.3956,16.4833,16.3762,16.4736,110600.0
2009-02-25 13:50:00,16.92,17.0,16.9,16.94,88300.0,16.4833,16.5613,16.4638,16.5028,88300.0
2009-02-25 13:55:00,16.94,17.0,16.92,16.94,133900.0,16.5028,16.5613,16.4833,16.5028,133900.0
2009-02-25 14:00:00,16.94,16.97,16.84,16.84,105400.0,16.5028,16.532,16.4054,16.4054,105400.0
2009-02-25 14:05:00,16.84,16.84,16.71,16.76,64100.0,16.4054,16.4054,16.2787,16.3275,64100.0
2009-02-25 14:10:00,16.76,16.79,16.67,16.73,70400.0,16.3275,16.3567,16.2398,16.2982,70400.0
2009-02-25 14:15:00,16.73,16.82,16.65,16.71,133600.0,16.2982,16.3859,16.2203,16.2787,133600.0
2009-02-25 14:20:00,16.71,16.82,16.65,16.8,74400.0,16.2787,16.3859,16.2203,16.3664,74400.0
2009-02-25 14:25:00,16.79,16.88,16.77,16.83,81000.0,16.3567,16.4444,16.3372,16.3956,81000.0
2009-02-25 14:30:00,16.84,16.88,16.79,16.8,59100.0,16.4054,16.4444,16.3567,16.3664,59100.0
2009-02-25 14:35:00,16.8,16.81,16.75,16.79,42900.0,16.3664,16.3762,16.3177,16.3567,42900.0
2009-02-25 14:40:00,16.79,16.87,16.76,16.8,53100.0,16.3567,16.4346,16.3275,16.3664,53100.0
2009-02-25 14:45:00,16.81,16.88,16.8,16.81,41800.0,16.3762,16.4444,16.3664,16.3762,41800.0
2009-02-25 14:50:00,16.81,16.92,16.81,16.9,55100.0,16.3762,16.4833,16.3762,16.4638,55100.0
2009-02-25 14:55:00,16.89,16.9,16.8,16.83,54900.0,16.4541,16.4638,16.3664,16.3956,54900.0
2009-02-25 15:00:00,16.83,16.91,16.8,16.91,62000.0,16.3956,16.4736,16.3664,16.4736,62000.0
2009-02-25 15:05:00,16.92,16.99,16.91,16.95,101100.0,16.4833,16.5515,16.4736,16.5125,101100.0
2009-02-25 15:10:00,16.95,17.0,16.85,16.98,96800.0,16.5125,16.5613,16.4151,16.5418,96800.0
2009-02-25 15:15:00,16.98,17.1,16.97,17.05,83100.0,16.5418,16.6587,16.532,16.61,83100.0
2009-02-25 15:20:00,17.05,17.12,17.04,17.07,135300.0,16.61,16.6782,16.6002,16.6295,135300.0
2009-02-25 15:25:00,17.07,17.14,17.04,17.07,34100.0,16.6295,16.6976,16.6002,16.6295,34100.0
2009-02-25 15:30:00,17.07,17.14,17.03,17.11,117000.0,16.6295,16.6976,16.5905,16.6684,117000.0
2009-02-25 15:35:00,17.11,17.18,17.06,17.07,109900.0,16.6684,16.7366,16.6197,16.6295,109900.0
2009-02-25 15:40:00,17.08,17.1,17.0,17.0,82800.0,16.6392,16.6587,16.5613,16.5613,82800.0
2009-02-25 15:45:00,17.0,17.07,16.94,16.97,110700.0,16.5613,16.6295,16.5028,16.532,110700.0
2009-02-25 15:50:00,16.96,16.96,16.82,16.82,205100.0,16.5223,16.5223,16.3859,16.3859,205100.0
2009-02-25 15:55:00,16.82,16.82,16.72,16.72,325400.0,16.3859,16.3859,16.2885,16.2885,325400.0
2009-02-26 09:30:00,16.78,16.91,16.44,16.53,84400.0,16.3469,16.4736,16.0157,16.1034,84400.0
2009-02-26 09:35:00,16.53,16.65,16.44,16.45,67400.0,16.1034,16.2203,16.0157,16.0255,67400.0
2009-02-26 09:40:00,16.45,16.6,16.38,16.59,124500.0,16.0255,16.1716,15.9573,16.1618,124500.0
2009-02-26 09:45:00,16.58,16.58,16.39,16.5,79800.0,16.1521,16.1521,15.967,16.0742,79800.0
2009-02-26 09:50:00,16.5,16.75,16.5,16.66,89500.0,16.0742,16.3177,16.0742,16.23,89500.0
2009-02-26 09:55:00,16.67,16.72,16.57,16.72,63400.0,16.2398,16.2885,16.1424,16.2885,63400.0
2009-02-26 10:00:00,16.73,16.8,16.64,16.72,62200.0,16.2982,16.3664,16.2105,16.2885,62200.0
2009-02-26 10:05:00,16.74,16.86,16.72,16.86,60100.0,16.308,16.4249,16.2885,16.4249,60100.0
2009-02-26 10:10:00,16.86,16.87,16.72,16.8,69800.0,16.4249,16.4346,16.2885,16.3664,69800.0
2009-02-26 10:15:00,16.81,16.87,16.79,16.84,73200.0,16.3762,16.4346,16.3567,16.4054,73200.0
2009-02-26 10:20:00,16.85,17.03,16.85,16.96,73300.0,16.4151,16.5905,16.4151,16.5223,73300.0
2009-02-26 10:25:00,16.96,16.98,16.89,16.94,56100.0,16.5223,16.5418,16.4541,16.5028,56100.0
2009-02-26 10:30:00,16.94,16.95,16.82,16.88,54200.0,16.5028,16.5125,16.3859,16.4444,54200.0
2009-02-26 10:35:00,16.87,17.0,16.84,17.0,64200.0,16.4346,16.5613,16.4054,16.5613,64200.0
2009-02-26 10:40:00,17.0,17.07,16.91,16.91,48100.0,16.5613,16.6295,16.4736,16.4736,48100.0
2009-02-26 10:45:00,16.91,17.03,16.91,16.93,46900.0,16.4736,16.5905,16.4736,16.4931,46900.0
2009-02-26 10:50:00,16.93,16.94,16.83,16.85,48100.0,16.4931,16.5028,16.3956,16.4151,48100.0
2009-02-26 10:55:00,16.85,16.92,16.85,16.92,35300.0,16.4151,16.4833,16.4151,16.4833,35300.0
2009-02-26 11:00:00,16.92,16.92,16.81,16.82,32500.0,16.4833,16.4833,16.3762,16.3859,32500.0
2009-02-26 11:05:00,16.81,16.83,16.75,16.76,27500.0,16.3762,16.3956,16.3177,16.3275,27500.0
2009-02-26 11:10:00,16.76,16.83,16.73,16.8,22900.0,16.3275,16.3956,16.2982,16.3664,22900.0
2009-02-26 11:15:00,16.81,16.83,16.77,16.83,24700.0,16.3762,16.3956,16.3372,16.3956,24700.0
2009-02-26 11:20:00,16.83,16.9,16.83,16.89,31900.0,16.3956,16.4638,16.3956,16.4541,31900.0
2009-02-26 11:25:00,16.9,16.92,16.83,16.83,27700.0,16.4638,16.4833,16.3956,16.3956,27700.0
2009-02-26 11:30:00,16.83,16.84,16.77,16.8,28200.0,16.3956,16.4054,16.3372,16.3664,28200.0
2009-02-26 11:35:00,16.8,16.82,16.79,16.81,9900.0,16.3664,16.3859,16.3567,16.3762,9900.0
2009-02-26 11:40:00,16.8,16.81,16.68,16.69,17700.0,16.3664,16.3762,16.2495,16.2593,17700.0
2009-02-26 11:45:00,16.7,16.7,16.64,16.67,43400.0,16.269,16.269,16.2105,16.2398,43400.0
2009-02-26 11:50:00,16.67,16.74,16.66,16.73,27300.0,16.2398,16.308,16.23,16.2982,27300.0
2009-02-26 11:55:00,16.73,16.76,16.72,16.76,16400.0,16.2982,16.3275,16.2885,16.3275,16400.0
2009-02-26 12:00:00,16.76,16.79,16.76,16.77,19300.0,16.3275,16.3567,16.3275,16.3372,19300.0
2009-02-26 12:05:00,16.77,16.79,16.76,16.79,20800.0,16.3372,16.3567,16.3275,16.3567,20800.0
2009-02-26 12:10:00,16.78,16.78,16.76,16.76,10000.0,16.3469,16.3469,16.3275,16.3275,10000.0
2009-02-26 12:15:00,16.76,16.77,16.67,16.67,30300.0,16.3275,16.3372,16.2398,16.2398,30300.0
2009-02-26 12:20:00,16.67,16.68,16.61,16.62,31500.0,16.2398,16.2495,16.1813,16.1911,31500.0
2009-02-26 12:25:00,16.61,16.63,16.55,16.58,43900.0,16.1813,16.2008,16.1229,16.1521,43900.0
2009-02-26 12:30:00,16.58,16.63,16.57,16.63,25200.0,16.1521,16.2008,16.1424,16.2008,25200.0
2009-02-26 12:35:00,16.63,16.66,16.63,16.63,22300.0,16.2008,16.23,16.2008,16.2008,22300.0
2009-02-26 12:40:00,16.62,16.63,16.54,16.54,15400.0,16.1911,16.2008,16.1131,16.1131,15400.0
2009-02-26 12:45:00,16.54,16.61,16.54,16.6,20200.0,16.1131,16.1813,16.1131,16.1716,20200.0
2009-02-26 12:50:00,16.59,16.61,16.57,16.61,19500.0,16.1618,16.1813,16.1424,16.1813,19500.0
2009-02-26 12:55:00,16.61,16.61,16.51,16.55,26400.0,16.1813,16.1813,16.0839,16.1229,26400.0
2009-02-26 13:00:00,16.55,16.58,16.49,16.52,60100.0,16.1229,16.1521,16.0644,16.0936,60100.0
2009-02-26 13:05:00,16.52,16.53,16.47,16.47,36600.0,16.0936,16.1034,16.0449,16.0449,36600.0
2009-02-26 13:10:00,16.46,16.46,16.36,16.44,37600.0,16.0352,16.0352,15.9378,16.0157,37600.0
2009-02-26 13:15:00,16.44,16.45,16.38,16.38,21500.0,16.0157,16.0255,15.9573,15.9573,21500.0
2009-02-26 13:20:00,16.38,16.47,16.38,16.44,67100.0,15.9573,16.0449,15.9573,16.0157,67100.0
2009-02-26 13:25:00,16.44,16.52,16.41,16.49,34500.0,16.0157,16.0936,15.9865,16.0644,34500.0
2009-02-26 13:30:00,16.49,16.54,16.48,16.54,26200.0,16.0644,16.1131,16.0547,16.1131,26200.0
2009-02-26 13:35:00,16.54,16.56,16.45,16.45,24100.0,16.1131,16.1326,16.0255,16.0255,24100.0
2009-02-26 13:40:00,16.45,16.55,16.44,16.53,23900.0,16.0255,16.1229,16.0157,16.1034,23900.0
2009-02-26 13:45:00,16.53,16.57,16.51,16.52,48000.0,16.1034,16.1424,16.0839,16.0936,48000.0
2009-02-26 13:50:00,16.52,16.56,16.52,16.54,30600.0,16.0936,16.1326,16.0936,16.1131,30600.0
2009-02-26 13:55:00,16.54,16.54,16.49,16.51,18800.0,16.1131,16.1131,16.0644,16.0839,18800.0
2009-02-26 14:00:00,16.51,16.51,16.44,16.47,25300.0,16.0839,16.0839,16.0157,16.0449,25300.0
2009-02-26 14:05:00,16.48,16.48,16.4,16.46,40500.0,16.0547,16.0547,15.9767,16.0352,40500.0
2009-02-26 14:10:00,16.47,16.5,16.43,16.48,27300.0,16.0449,16.0742,16.006,16.0547,27300.0
2009-02-26 14:15:00,16.48,16.5,16.45,16.46,32900.0,16.0547,16.0742,16.0255,16.0352,32900.0
2009-02-26 14:20:00,16.45,16.5,16.45,16.46,66800.0,16.0255,16.0742,16.0255,16.0352,66800.0
2009-02-26 14:25:00,16.46,16.5,16.43,16.47,21000.0,16.0352,16.0742,16.006,16.0449,21000.0
2009-02-26 14:30:00,16.48,16.5,16.38,16.42,75300.0,16.0547,16.0742,15.9573,15.9962,75300.0
2009-02-26 14:35:00,16.43,16.5,16.42,16.47,25900.0,16.006,16.0742,15.9962,16.0449,25900.0
2009-02-26 14:40:00,16.47,16.47,16.42,16.44,24000.0,16.0449,16.0449,15.9962,16.0157,24000.0
2009-02-26 14:45:00,16.43,16.48,16.4,16.47,49700.0,16.006,16.0547,15.9767,16.0449,49700.0
2009-02-26 14:50:00,16.46,16.49,16.33,16.33,62000.0,16.0352,16.0644,15.9085,15.9085,62000.0
2009-02-26 14:55:00,16.33,16.37,16.31,16.37,58400.0,15.9085,15.9475,15.8891,15.9475,58400.0
2009-02-26 15:00:00,16.37,16.38,16.27,16.31,67300.0,15.9475,15.9573,15.8501,15.8891,67300.0
2009-02-26 15:05:00,16.31,16.32,16.23,16.23,249800.0,15.8891,15.8988,15.8111,15.8111,249800.0
2009-02-26 15:10:00,16.23,16.25,16.12,16.12,266500.0,15.8111,15.8306,15.704,15.704,266500.0
2009-02-26 15:15:00,16.12,16.19,16.11,16.19,146100.0,15.704,15.7722,15.6942,15.7722,146100.0
2009-02-26 15:20:00,16.19,16.24,16.16,16.23,117200.0,15.7722,15.8209,15.7429,15.8111,117200.0
2009-02-26 15:25:00,16.23,16.25,16.23,16.24,57400.0,15.8111,15.8306,15.8111,15.8209,57400.0
2009-02-26 15:30:00,16.23,16.25,16.17,16.21,89100.0,15.8111,15.8306,15.7527,15.7916,89100.0
2009-02-26 15:35:00,16.22,16.25,16.18,16.22,117300.0,15.8014,15.8306,15.7624,15.8014,117300.0
2009-02-26 15:40:00,16.22,16.25,16.2,16.21,135100.0,15.8014,15.8306,15.7819,15.7916,135100.0
2009-02-26 15:45:00,16.21,16.31,16.2,16.26,221500.0,15.7916,15.8891,15.7819,15.8404,221500.0
2009-02-26 15:50:00,16.26,16.26,16.18,16.18,147600.0,15.8404,15.8404,15.7624,15.7624,147600.0
2009-02-26 15:55:00,16.18,16.2,16.12,16.12,288000.0,15.7624,15.7819,15.704,15.704,288000.0
2009-02-27 09:30:00,15.63,16.03,15.53,15.94,119200.0,15.2266,15.6163,15.1292,15.5286,119200.0
2009-02-27 09:35:00,15.91,16.15,15.77,16.14,91800.0,15.4994,15.7332,15.363,15.7235,91800.0
2009-02-27 09:40:00,16.15,16.25,16.02,16.17,68200.0,15.7332,15.8306,15.6066,15.7527,68200.0
2009-02-27 09:45:00,16.14,16.25,16.14,16.21,77400.0,15.7235,15.8306,15.7235,15.7916,77400.0
2009-02-27 09:50:00,16.22,16.22,16.11,16.12,75200.0,15.8014,15.8014,15.6942,15.704,75200.0
2009-02-27 09:55:00,16.11,16.3,16.11,16.25,77400.0,15.6942,15.8793,15.6942,15.8306,77400.0
2009-02-27 10:00:00,16.25,16.31,16.15,16.19,199500.0,15.8306,15.8891,15.7332,15.7722,199500.0
2009-02-27 10:05:00,16.17,16.36,16.17,16.18,183800.0,15.7527,15.9378,15.7527,15.7624,183800.0
2009-02-27 10:10:00,16.18,16.2,16.11,16.18,145300.0,15.7624,15.7819,15.6942,15.7624,145300.0
2009-02-27 10:15:00,16.18,16.2,16.13,16.2,124200.0,15.7624,15.7819,15.7137,15.7819,124200.0
2009-02-27 10:20:00,16.2,16.38,16.19,16.27,130300.0,15.7819,15.9573,15.7722,15.8501,130300.0
2009-02-27 10:25:00,16.27,16.3,16.19,16.2,118300.0,15.8501,15.8793,15.7722,15.7819,118300.0
2009-02-27 10:30:00,16.19,16.29,16.19,16.27,43400.0,15.7722,15.8696,15.7722,15.8501,43400.0
2009-02-27 10:35:00,16.27,16.28,16.14,16.16,66500.0,15.8501,15.8598,15.7235,15.7429,66500.0
2009-02-27 10:40:00,16.16,16.31,16.14,16.28,53600.0,15.7429,15.8891,15.7235,15.8598,53600.0
2009-02-27 10:45:00,16.27,16.38,16.22,16.32,85300.0,15.8501,15.9573,15.8014,15.8988,85300.0
2009-02-27 10:50:00,16.32,16.4,16.29,16.37,66000.0,15.8988,15.9767,15.8696,15.9475,66000.0
2009-02-27 10:55:00,16.37,16.39,16.3,16.37,128700.0,15.9475,15.967,15.8793,15.9475,128700.0
2009-02-27 11:00:00,16.38,16.4,16.33,16.35,71400.0,15.9573,15.9767,15.9085,15.928,71400.0
2009-02-27 11:05:00,16.35,16.39,16.31,16.38,52800.0,15.928,15.967,15.8891,15.9573,52800.0
2009-02-27 11:10:00,16.37,16.38,16.3,16.31,48300.0,15.9475,15.9573,15.8793,15.8891,48300.0
2009-02-27 11:15:00,16.3,16.31,16.25,16.29,28400.0,15.8793,15.8891,15.8306,15.8696,28400.0
2009-02-27 11:20:00,16.3,16.32,16.24,16.28,48600.0,15.8793,15.8988,15.8209,15.8598,48600.0
2009-02-27 11:25:00,16.28,16.34,16.23,16.33,41600.0,15.8598,15.9183,15.8111,15.9085,41600.0
2009-02-27 11:30:00,16.34,16.39,16.33,16.35,37700.0,15.9183,15.967,15.9085,15.928,37700.0
2009-02-27 11:35:00,16.36,16.37,16.31,16.33,85000.0,15.9378,15.9475,15.8891,15.9085,85000.0
2009-02-27 11:40:00,16.32,16.45,16.3,16.45,110200.0,15.8988,16.0255,15.8793,16.0255,110200.0
2009-02-27 11:45:00,16.45,16.45,16.36,16.42,38800.0,16.0255,16.0255,15.9378,15.9962,38800.0
2009-02-27 11:50:00,16.41,16.42,16.3,16.38,43700.0,15.9865,15.9962,15.8793,15.9573,43700.0
2009-02-27 11:55:00,16.38,16.45,16.36,16.42,50600.0,15.9573,16.0255,15.9378,15.9962,50600.0
2009-02-27 12:00:00,16.43,16.5,16.42,16.46,51000.0,16.006,16.0742,15.9962,16.0352,51000.0
2009-02-27 12:05:00,16.48,16.5,16.44,16.47,41500.0,16.0547,16.0742,16.0157,16.0449,41500.0
2009-02-27 12:10:00,16.47,16.52,16.43,16.46,36300.0,16.0449,16.0936,16.006,16.0352,36300.0
2009-02-27 12:15:00,16.47,16.53,16.4,16.4,44300.0,16.0449,16.1034,15.9767,15.9767,44300.0
2009-02-27 12:20:00,16.39,16.45,16.37,16.42,25100.0,15.967,16.0255,15.9475,15.9962,25100.0
2009-02-27 12:25:00,16.43,16.5,16.43,16.48,26200.0,16.006,16.0742,16.006,16.0547,26200.0
2009-02-27 12:30:00,16.48,16.48,16.42,16.43,15700.0,16.0547,16.0547,15.9962,16.006,15700.0
2009-02-27 12:35:00,16.43,16.43,16.28,16.28,37100.0,16.006,16.006,15.8598,15.8598,37100.0
2009-02-27 12:40:00,16.28,16.35,16.23,16.3,26500.0,15.8598,15.928,15.8111,15.8793,26500.0
2009-02-27 12:45:00,16.31,16.37,16.27,16.36,21100.0,15.8891,15.9475,15.8501,15.9378,21100.0
2009-02-27 12:50:00,16.35,16.41,16.35,16.39,20800.0,15.928,15.9865,15.928,15.967,20800.0
2009-02-27 12:55:00,16.4,16.42,16.36,16.42,48800.0,15.9767,15.9962,15.9378,15.9962,48800.0
2009-02-27 13:00:00,16.43,16.47,16.4,16.42,43400.0,16.006,16.0449,15.9767,15.9962,43400.0
2009-02-27 13:05:00,16.43,16.5,16.43,16.47,27200.0,16.006,16.0742,16.006,16.0449,27200.0
2009-02-27 13:10:00,16.47,16.5,16.4,16.41,31800.0,16.0449,16.0742,15.9767,15.9865,31800.0
2009-02-27 13:15:00,16.4,16.41,16.34,16.41,31600.0,15.9767,15.9865,15.9183,15.9865,31600.0
2009-02-27 13:20:00,16.41,16.46,16.37,16.41,23300.0,15.9865,16.0352,15.9475,15.9865,23300.0
2009-02-27 13:25:00,16.41,16.45,16.4,16.43,18200.0,15.9865,16.0255,15.9767,16.006,18200.0
2009-02-27 13:30:00,16.44,16.54,16.35,16.47,77400.0,16.0157,16.1131,15.928,16.0449,77400.0
2009-02-27 13:35:00,16.48,16.5,16.33,16.39,85400.0,16.0547,16.0742,15.9085,15.967,85400.0
2009-02-27 13:40:00,16.39,16.45,16.36,16.41,52400.0,15.967,16.0255,15.9378,15.9865,52400.0
2009-02-27 13:45:00,16.43,16.5,16.4,16.49,40900.0,16.006,16.0742,15.9767,16.0644,40900.0
2009-02-27 13:50:00,16.49,16.54,16.47,16.48,54300.0,16.0644,16.1131,16.0449,16.0547,54300.0
2009-02-27 13:55:00,16.48,16.58,16.47,16.56,46100.0,16.0547,16.1521,16.0449,16.1326,46100.0
2009-02-27 14:00:00,16.55,16.65,16.51,16.62,46400.0,16.1229,16.2203,16.0839,16.1911,46400.0
2009-02-27 14:05:00,16.62,16.62,16.53,16.54,78400.0,16.1911,16.1911,16.1034,16.1131,78400.0
2009-02-27 14:10:00,16.54,16.56,16.49,16.55,59300.0,16.1131,16.1326,16.0644,16.1229,59300.0
2009-02-27 14:15:00,16.56,16.61,16.51,16.54,48000.0,16.1326,16.1813,16.0839,16.1131,48000.0
2009-02-27 14:20:00,16.55,16.57,16.5,16.53,75900.0,16.1229,16.1424,16.0742,16.1034,75900.0
2009-02-27 14:25:00,16.54,16.6,16.42,16.45,74700.0,16.1131,16.1716,15.9962,16.0255,74700.0
2009-02-27 14:30:00,16.46,16.51,16.45,16.48,41800.0,16.0352,16.0839,16.0255,16.0547,41800.0
2009-02-27 14:35:00,16.49,16.51,16.4,16.43,28300.0,16.0644,16.0839,15.9767,16.006,28300.0
2009-02-27 14:40:00,16.43,16.52,16.4,16.45,38400.0,16.006,16.0936,15.9767,16.0255,38400.0
2009-02-27 14:45:00,16.44,16.54,16.43,16.54,40000.0,16.0157,16.1131,16.006,16.1131,40000.0
2009-02-27 14:50:00,16.54,16.57,16.47,16.47,45200.0,16.1131,16.1424,16.0449,16.0449,45200.0
2009-02-27 14:55:00,16.47,16.55,16.46,16.52,39300.0,16.0449,16.1229,16.0352,16.0936,39300.0
2009-02-27 15:00:00,16.52,16.52,16.45,16.49,91700.0,16.0936,16.0936,16.0255,16.0644,91700.0
2009-02-27 15:05:00,16.49,16.51,16.45,16.45,42600.0,16.0644,16.0839,16.0255,16.0255,42600.0
2009-02-27 15:10:00,16.45,16.46,16.34,16.38,117400.0,16.0255,16.0352,15.9183,15.9573,117400.0
2009-02-27 15:15:00,16.39,16.39,16.3,16.32,65300.0,15.967,15.967,15.8793,15.8988,65300.0
2009-02-27 15:20:00,16.32,16.41,16.29,16.4,141300.0,15.8988,15.9865,15.8696,15.9767,141300.0
2009-02-27 15:25:00,16.4,16.44,16.38,16.38,123000.0,15.9767,16.0157,15.9573,15.9573,123000.0
2009-02-27 15:30:00,16.38,16.5,16.36,16.46,124700.0,15.9573,16.0742,15.9378,16.0352,124700.0
2009-02-27 15:35:00,16.46,16.47,16.35,16.4,117600.0,16.0352,16.0449,15.928,15.9767,117600.0
2009-02-27 15:40:00,16.4,16.51,16.37,16.46,94600.0,15.9767,16.0839,15.9475,16.0352,94600.0
2009-02-27 15:45:00,16.46,16.56,16.4,16.5,121900.0,16.0352,16.1326,15.9767,16.0742,121900.0
2009-02-27 15:50:00,16.5,16.51,16.44,16.44,216200.0,16.0742,16.0839,16.0157,16.0157,216200.0
2009-02-27 15:55:00,16.45,16.45,16.31,16.34,297800.0,16.0255,16.0255,15.8891,15.9183,297800.0
2009-03-02 09:30:00,15.98,16.0,15.63,15.96,55200.0,15.5676,15.5871,15.2266,15.5481,55200.0
2009-03-02 09:35:00,15.99,15.99,15.91,15.92,64500.0,15.5773,15.5773,15.4994,15.5091,64500.0
2009-03-02 09:40:00,15.93,15.99,15.87,15.98,78700.0,15.5189,15.5773,15.4604,15.5676,78700.0
2009-03-02 09:45:00,15.97,16.1,15.96,16.1,56900.0,15.5578,15.6845,15.5481,15.6845,56900.0
2009-03-02 09:50:00,16.08,16.3,16.08,16.28,73400.0,15.665,15.8793,15.665,15.8598,73400.0
2009-03-02 09:55:00,16.29,16.31,16.1,16.12,46400.0,15.8696,15.8891,15.6845,15.704,46400.0
2009-03-02 10:00:00,16.12,16.2,16.01,16.01,94400.0,15.704,15.7819,15.5968,15.5968,94400.0
2009-03-02 10:05:00,16.0,16.01,15.94,15.97,84200.0,15.5871,15.5968,15.5286,15.5578,84200.0
2009-03-02 10:10:00,15.97,16.0,15.73,15.73,206300.0,15.5578,15.5871,15.324,15.324,206300.0
2009-03-02 10:15:00,15.74,15.79,15.7,15.76,124400.0,15.3338,15.3825,15.2948,15.3533,124400.0
2009-03-02 10:20:00,15.78,15.84,15.75,15.84,87000.0,15.3727,15.4312,15.3435,15.4312,87000.0
2009-03-02 10:25:00,15.84,15.89,15.81,15.83,91300.0,15.4312,15.4799,15.402,15.4215,91300.0
2009-03-02 10:30:00,15.83,15.83,15.78,15.79,36000.0,15.4215,15.4215,15.3727,15.3825,36000.0
2009-03-02 10:35:00,15.79,15.82,15.76,15.78,34200.0,15.3825,15.4117,15.3533,15.3727,34200.0
2009-03-02 10:40:00,15.77,15.77,15.69,15.75,50800.0,15.363,15.363,15.2851,15.3435,50800.0
2009-03-02 10:45:00,15.75,15.82,15.73,15.79,81400.0,15.3435,15.4117,15.324,15.3825,81400.0
2009-03-02 10:50:00,15.8,15.8,15.75,15.77,24700.0,15.3922,15.3922,15.3435,15.363,24700.0
2009-03-02 10:55:00,15.77,15.79,15.72,15.73,42700.0,15.363,15.3825,15.3143,15.324,42700.0
2009-03-02 11:00:00,15.74,15.81,15.73,15.8,74100.0,15.3338,15.402,15.324,15.3922,74100.0
2009-03-02 11:05:00,15.79,15.79,15.69,15.74,49400.0,15.3825,15.3825,15.2851,15.3338,49400.0
2009-03-02 11:10:00,15.74,15.74,15.64,15.65,47100.0,15.3338,15.3338,15.2364,15.2461,47100.0
2009-03-02 11:15:00,15.65,15.65,15.61,15.65,68500.0,15.2461,15.2461,15.2071,15.2461,68500.0
2009-03-02 11:20:00,15.65,15.67,15.58,15.59,97200.0,15.2461,15.2656,15.1779,15.1876,97200.0
2009-03-02 11:25:00,15.59,15.59,15.52,15.54,52600.0,15.1876,15.1876,15.1195,15.1389,52600.0
2009-03-02 11:30:00,15.54,15.55,15.5,15.51,78600.0,15.1389,15.1487,15.1,15.1097,78600.0
2009-03-02 11:35:00,15.5,15.53,15.48,15.49,87700.0,15.1,15.1292,15.0805,15.0902,87700.0
2009-03-02 11:40:00,15.49,15.55,15.49,15.55,68600.0,15.0902,15.1487,15.0902,15.1487,68600.0
2009-03-02 11:45:00,15.55,15.57,15.55,15.56,46100.0,15.1487,15.1682,15.1487,15.1584,46100.0
2009-03-02 11:50:00,15.55,15.57,15.51,15.56,207800.0,15.1487,15.1682,15.1097,15.1584,207800.0
2009-03-02 11:55:00,15.56,15.64,15.56,15.64,50100.0,15.1584,15.2364,15.1584,15.2364,50100.0
2009-03-02 12:00:00,15.64,15.65,15.57,15.6,50200.0,15.2364,15.2461,15.1682,15.1974,50200.0
2009-03-02 12:05:00,15.6,15.6,15.57,15.57,35500.0,15.1974,15.1974,15.1682,15.1682,35500.0
2009-03-02 12:10:00,15.57,15.58,15.5,15.52,49100.0,15.1682,15.1779,15.1,15.1195,49100.0
2009-03-02 12:15:00,15.53,15.58,15.53,15.53,41400.0,15.1292,15.1779,15.1292,15.1292,41400.0
2009-03-02 12:20:00,15.54,15.58,15.53,15.58,28000.0,15.1389,15.1779,15.1292,15.1779,28000.0
2009-03-02 12:25:00,15.59,15.63,15.58,15.61,27000.0,15.1876,15.2266,15.1779,15.2071,27000.0
2009-03-02 12:30:00,15.6,15.62,15.59,15.61,39300.0,15.1974,15.2169,15.1876,15.2071,39300.0
2009-03-02 12:35:00,15.6,15.61,15.55,15.55,14800.0,15.1974,15.2071,15.1487,15.1487,14800.0
2009-03-02 12:40:00,15.55,15.56,15.51,15.52,25400.0,15.1487,15.1584,15.1097,15.1195,25400.0
2009-03-02 12:45:00,15.53,15.53,15.46,15.48,32800.0,15.1292,15.1292,15.061,15.0805,32800.0
2009-03-02 12:50:00,15.49,15.52,15.47,15.5,34100.0,15.0902,15.1195,15.0707,15.1,34100.0
2009-03-02 12:55:00,15.49,15.49,15.4,15.43,53700.0,15.0902,15.0902,15.0026,15.0318,53700.0
2009-03-02 13:00:00,15.42,15.45,15.4,15.42,58700.0,15.022,15.0513,15.0026,15.022,58700.0
2009-03-02 13:05:00,15.43,15.44,15.37,15.43,35400.0,15.0318,15.0415,14.9733,15.0318,35400.0
2009-03-02 13:10:00,15.44,15.44,15.37,15.37,38500.0,15.0415,15.0415,14.9733,14.9733,38500.0
2009-03-02 13:15:00,15.37,15.38,15.33,15.33,51300.0,14.9733,14.9831,14.9344,14.9344,51300.0
2009-03-02 13:20:00,15.33,15.34,15.3,15.3,24000.0,14.9344,14.9441,14.9051,14.9051,24000.0
2009-03-02 13:25:00,15.29,15.34,15.27,15.31,34000.0,14.8954,14.9441,14.8759,14.9149,34000.0
2009-03-02 13:30:00,15.32,15.33,15.28,15.29,30600.0,14.9246,14.9344,14.8856,14.8954,30600.0
2009-03-02 13:35:00,15.28,15.31,15.27,15.31,42500.0,14.8856,14.9149,14.8759,14.9149,42500.0
2009-03-02 13:40:00,15.31,15.34,15.26,15.26,145500.0,14.9149,14.9441,14.8662,14.8662,145500.0
2009-03-02 13:45:00,15.26,15.35,15.25,15.35,55400.0,14.8662,14.9538,14.8564,14.9538,55400.0
2009-03-02 13:50:00,15.35,15.42,15.35,15.42,45300.0,14.9538,15.022,14.9538,15.022,45300.0
2009-03-02 13:55:00,15.42,15.46,15.41,15.46,60900.0,15.022,15.061,15.0123,15.061,60900.0
2009-03-02 14:00:00,15.46,15.46,15.41,15.45,35700.0,15.061,15.061,15.0123,15.0513,35700.0
2009-03-02 14:05:00,15.44,15.46,15.4,15.41,31500.0,15.0415,15.061,15.0026,15.0123,31500.0
2009-03-02 14:10:00,15.41,15.48,15.4,15.45,50100.0,15.0123,15.0805,15.0026,15.0513,50100.0
2009-03-02 14:15:00,15.45,15.46,15.41,15.43,59400.0,15.0513,15.061,15.0123,15.0318,59400.0
2009-03-02 14:20:00,15.42,15.45,15.39,15.4,72300.0,15.022,15.0513,14.9928,15.0026,72300.0
2009-03-02 14:25:00,15.4,15.41,15.37,15.38,40800.0,15.0026,15.0123,14.9733,14.9831,40800.0
2009-03-02 14:30:00,15.39,15.49,15.35,15.46,50000.0,14.9928,15.0902,14.9538,15.061,50000.0
2009-03-02 14:35:00,15.47,15.51,15.46,15.46,55600.0,15.0707,15.1097,15.061,15.061,55600.0
2009-03-02 14:40:00,15.47,15.52,15.43,15.47,65000.0,15.0707,15.1195,15.0318,15.0707,65000.0
2009-03-02 14:45:00,15.46,15.48,15.4,15.43,89500.0,15.061,15.0805,15.0026,15.0318,89500.0
2009-03-02 14:50:00,15.43,15.49,15.4,15.43,74000.0,15.0318,15.0902,15.0026,15.0318,74000.0
2009-03-02 14:55:00,15.42,15.48,15.38,15.45,97800.0,15.022,15.0805,14.9831,15.0513,97800.0
2009-03-02 15:00:00,15.44,15.45,15.36,15.37,34900.0,15.0415,15.0513,14.9636,14.9733,34900.0
2009-03-02 15:05:00,15.38,15.38,15.34,15.36,38800.0,14.9831,14.9831,14.9441,14.9636,38800.0
2009-03-02 15:10:00,15.36,15.43,15.34,15.35,65800.0,14.9636,15.0318,14.9441,14.9538,65800.0
2009-03-02 15:15:00,15.35,15.35,15.28,15.28,55400.0,14.9538,14.9538,14.8856,14.8856,55400.0
2009-03-02 15:20:00,15.29,15.33,15.27,15.28,83500.0,14.8954,14.9344,14.8759,14.8856,83500.0
2009-03-02 15:25:00,15.28,15.36,15.27,15.32,86100.0,14.8856,14.9636,14.8759,14.9246,86100.0
2009-03-02 15:30:00,15.37,15.44,15.36,15.44,87400.0,14.9733,15.0415,14.9636,15.0415,87400.0
2009-03-02 15:35:00,15.43,15.45,15.38,15.39,166600.0,15.0318,15.0513,14.9831,14.9928,166600.0
2009-03-02 15:40:00,15.39,15.4,15.32,15.37,98600.0,14.9928,15.0026,14.9246,14.9733,98600.0
2009-03-02 15:45:00,15.37,15.4,15.33,15.35,186500.0,14.9733,15.0026,14.9344,14.9538,186500.0
2009-03-02 15:50:00,15.34,15.4,15.31,15.36,241600.0,14.9441,15.0026,14.9149,14.9636,241600.0
2009-03-02 15:55:00,15.36,15.4,15.36,15.39,305600.0,14.9636,15.0026,14.9636,14.9928,305600.0
2009-03-03 09:30:00,15.95,15.96,15.2,15.4,88600.0,15.5384,15.5481,14.8077,15.0026,88600.0
2009-03-03 09:35:00,15.39,15.55,15.34,15.52,157600.0,14.9928,15.1487,14.9441,15.1195,157600.0
2009-03-03 09:40:00,15.51,15.59,15.35,15.5,110900.0,15.1097,15.1876,14.9538,15.1,110900.0
2009-03-03 09:45:00,15.5,15.51,15.46,15.49,105600.0,15.1,15.1097,15.061,15.0902,105600.0
2009-03-03 09:50:00,15.49,15.54,15.48,15.5,64300.0,15.0902,15.1389,15.0805,15.1,64300.0
2009-03-03 09:55:00,15.5,15.5,15.44,15.44,44100.0,15.1,15.1,15.0415,15.0415,44100.0
2009-03-03 10:00:00,15.44,15.46,15.34,15.4,66200.0,15.0415,15.061,14.9441,15.0026,66200.0
2009-03-03 10:05:00,15.39,15.44,15.34,15.4,296400.0,14.9928,15.0415,14.9441,15.0026,296400.0
2009-03-03 10:10:00,15.4,15.41,15.24,15.27,118400.0,15.0026,15.0123,14.8467,14.8759,118400.0
2009-03-03 10:15:00,15.27,15.32,15.26,15.31,170900.0,14.8759,14.9246,14.8662,14.9149,170900.0
2009-03-03 10:20:00,15.31,15.48,15.3,15.42,200900.0,14.9149,15.0805,14.9051,15.022,200900.0
2009-03-03 10:25:00,15.4,15.45,15.38,15.43,79200.0,15.0026,15.0513,14.9831,15.0318,79200.0
2009-03-03 10:30:00,15.43,15.43,15.35,15.37,91500.0,15.0318,15.0318,14.9538,14.9733,91500.0
2009-03-03 10:35:00,15.37,15.4,15.33,15.39,308500.0,14.9733,15.0026,14.9344,14.9928,308500.0
2009-03-03 10:40:00,15.39,15.4,15.29,15.3,156700.0,14.9928,15.0026,14.8954,14.9051,156700.0
2009-03-03 10:45:00,15.3,15.34,15.21,15.21,326000.0,14.9051,14.9441,14.8175,14.8175,326000.0
2009-03-03 10:50:00,15.22,15.5,15.07,15.1,210600.0,14.8272,15.1,14.6811,14.7103,210600.0
2009-03-03 10:55:00,15.1,15.1,15.01,15.09,194900.0,14.7103,14.7103,14.6226,14.7006,194900.0
2009-03-03 11:00:00,15.09,15.13,15.04,15.05,112900.0,14.7006,14.7395,14.6518,14.6616,112900.0
2009-03-03 11:05:00,15.05,15.15,15.02,15.15,81800.0,14.6616,14.759,14.6324,14.759,81800.0
2009-03-03 11:10:00,15.15,15.15,14.99,15.06,124800.0,14.759,14.759,14.6031,14.6713,124800.0
2009-03-03 11:15:00,15.05,15.08,14.94,14.99,93900.0,14.6616,14.6908,14.5544,14.6031,93900.0
2009-03-03 11:20:00,15.0,15.07,14.99,15.05,100900.0,14.6129,14.6811,14.6031,14.6616,100900.0
2009-03-03 11:25:00,15.06,15.06,14.97,14.97,49600.0,14.6713,14.6713,14.5836,14.5836,49600.0
2009-03-03 11:30:00,14.98,15.0,14.93,14.94,49800.0,14.5934,14.6129,14.5447,14.5544,49800.0
2009-03-03 11:35:00,14.95,14.95,14.89,14.94,59000.0,14.5642,14.5642,14.5057,14.5544,59000.0
2009-03-03 11:40:00,14.94,14.95,14.87,14.89,82500.0,14.5544,14.5642,14.4862,14.5057,82500.0
2009-03-03 11:45:00,14.89,14.89,14.83,14.84,114400.0,14.5057,14.5057,14.4473,14.457,114400.0
2009-03-03 11:50:00,14.83,14.84,14.77,14.78,143200.0,14.4473,14.457,14.3888,14.3986,143200.0
2009-03-03 11:55:00,14.78,14.79,14.75,14.76,153800.0,14.3986,14.4083,14.3693,14.3791,153800.0
2009-03-03 12:00:00,14.77,14.99,14.77,14.99,134100.0,14.3888,14.6031,14.3888,14.6031,134100.0
2009-03-03 12:05:00,15.0,15.02,14.98,15.0,57500.0,14.6129,14.6324,14.5934,14.6129,57500.0
2009-03-03 12:10:00,15.01,15.03,14.99,15.02,39400.0,14.6226,14.6421,14.6031,14.6324,39400.0
2009-03-03 12:15:00,15.01,15.09,14.99,15.07,39900.0,14.6226,14.7006,14.6031,14.6811,39900.0
2009-03-03 12:20:00,15.08,15.12,15.03,15.11,58600.0,14.6908,14.7298,14.6421,14.72,58600.0
2009-03-03 12:25:00,15.11,15.21,15.09,15.18,52200.0,14.72,14.8175,14.7006,14.7882,52200.0
2009-03-03 12:30:00,15.18,15.18,15.11,15.12,34800.0,14.7882,14.7882,14.72,14.7298,34800.0
2009-03-03 12:35:00,15.12,15.16,15.05,15.06,134500.0,14.7298,14.7687,14.6616,14.6713,134500.0
2009-03-03 12:40:00,15.06,15.11,15.04,15.11,81000.0,14.6713,14.72,14.6518,14.72,81000.0
2009-03-03 12:45:00,15.11,15.11,15.07,15.08,132400.0,14.72,14.72,14.6811,14.6908,132400.0
2009-03-03 12:50:00,15.08,15.08,15.0,15.0,89000.0,14.6908,14.6908,14.6129,14.6129,89000.0
2009-03-03 12:55:00,15.0,15.02,14.93,14.99,105800.0,14.6129,14.6324,14.5447,14.6031,105800.0
2009-03-03 13:00:00,14.99,15.01,14.97,15.0,41600.0,14.6031,14.6226,14.5836,14.6129,41600.0
2009-03-03 13:05:00,15.0,15.03,14.94,15.03,51000.0,14.6129,14.6421,14.5544,14.6421,51000.0
2009-03-03 13:10:00,15.03,15.04,15.0,15.0,23300.0,14.6421,14.6518,14.6129,14.6129,23300.0
2009-03-03 13:15:00,15.0,15.04,14.99,15.04,65200.0,14.6129,14.6518,14.6031,14.6518,65200.0
2009-03-03 13:20:00,15.04,15.04,14.99,15.01,53500.0,14.6518,14.6518,14.6031,14.6226,53500.0
2009-03-03 13:25:00,15.01,15.02,14.95,14.96,37900.0,14.6226,14.6324,14.5642,14.5739,37900.0
2009-03-03 13:30:00,14.96,14.99,14.93,14.94,157000.0,14.5739,14.6031,14.5447,14.5544,157000.0
2009-03-03 13:35:00,14.94,14.95,14.88,14.89,70400.0,14.5544,14.5642,14.496,14.5057,70400.0
2009-03-03 13:40:00,14.89,14.93,14.89,14.93,39500.0,14.5057,14.5447,14.5057,14.5447,39500.0
2009-03-03 13:45:00,14.93,14.94,14.86,14.86,61100.0,14.5447,14.5544,14.4765,14.4765,61100.0
2009-03-03 13:50:00,14.86,14.98,14.86,14.96,79000.0,14.4765,14.5934,14.4765,14.5739,79000.0
2009-03-03 13:55:00,14.96,15.05,14.96,15.04,102200.0,14.5739,14.6616,14.5739,14.6518,102200.0
2009-03-03 14:00:00,15.05,15.14,15.04,15.12,101000.0,14.6616,14.7493,14.6518,14.7298,101000.0
2009-03-03 14:05:00,15.11,15.12,15.03,15.04,138500.0,14.72,14.7298,14.6421,14.6518,138500.0
2009-03-03 14:10:00,15.04,15.1,15.0,15.08,92500.0,14.6518,14.7103,14.6129,14.6908,92500.0
2009-03-03 14:15:00,15.08,15.1,14.97,14.99,191800.0,14.6908,14.7103,14.5836,14.6031,191800.0
2009-03-03 14:20:00,14.99,15.12,14.96,15.12,43800.0,14.6031,14.7298,14.5739,14.7298,43800.0
2009-03-03 14:25:00,15.12,15.14,15.07,15.11,56400.0,14.7298,14.7493,14.6811,14.72,56400.0
2009-03-03 14:30:00,15.11,15.16,15.09,15.15,51800.0,14.72,14.7687,14.7006,14.759,51800.0
2009-03-03 14:35:00,15.17,15.23,15.16,15.17,82000.0,14.7785,14.8369,14.7687,14.7785,82000.0
2009-03-03 14:40:00,15.17,15.22,15.11,15.12,134800.0,14.7785,14.8272,14.72,14.7298,134800.0
2009-03-03 14:45:00,15.11,15.16,15.05,15.11,86000.0,14.72,14.7687,14.6616,14.72,86000.0
2009-03-03 14:50:00,15.1,15.14,15.02,15.12,58700.0,14.7103,14.7493,14.6324,14.7298,58700.0
2009-03-03 14:55:00,15.13,15.21,15.11,15.13,101500.0,14.7395,14.8175,14.72,14.7395,101500.0
2009-03-03 15:00:00,15.14,15.15,15.06,15.06,144000.0,14.7493,14.759,14.6713,14.6713,144000.0
2009-03-03 15:05:00,15.07,15.07,15.01,15.02,74300.0,14.6811,14.6811,14.6226,14.6324,74300.0
2009-03-03 15:10:00,15.02,15.06,14.99,15.02,78500.0,14.6324,14.6713,14.6031,14.6324,78500.0
2009-03-03 15:15:00,15.02,15.05,14.97,15.02,87700.0,14.6324,14.6616,14.5836,14.6324,87700.0
2009-03-03 15:20:00,15.03,15.05,14.93,14.97,112000.0,14.6421,14.6616,14.5447,14.5836,112000.0
2009-03-03 15:25:00,14.98,15.03,14.93,14.99,134200.0,14.5934,14.6421,14.5447,14.6031,134200.0
2009-03-03 15:30:00,14.99,15.03,14.95,15.03,176300.0,14.6031,14.6421,14.5642,14.6421,176300.0
2009-03-03 15:35:00,15.03,15.03,14.92,14.93,98200.0,14.6421,14.6421,14.5349,14.5447,98200.0
2009-03-03 15:40:00,14.91,14.94,14.88,14.9,88900.0,14.5252,14.5544,14.496,14.5155,88900.0
2009-03-03 15:45:00,14.9,14.92,14.88,14.9,110200.0,14.5155,14.5349,14.496,14.5155,110200.0
2009-03-03 15:50:00,14.91,15.0,14.89,14.98,235600.0,14.5252,14.6129,14.5057,14.5934,235600.0
2009-03-03 15:55:00,14.99,14.99,14.89,14.89,331100.0,14.6031,14.6031,14.5057,14.5057,331100.0
2009-03-04 09:30:00,15.06,15.28,14.95,14.97,93200.0,14.6713,14.8856,14.5642,14.5836,93200.0
2009-03-04 09:35:00,14.97,15.15,14.96,15.12,88300.0,14.5836,14.759,14.5739,14.7298,88300.0
2009-03-04 09:40:00,15.12,15.22,15.03,15.19,211700.0,14.7298,14.8272,14.6421,14.798,211700.0
2009-03-04 09:45:00,15.18,15.23,15.1,15.22,100200.0,14.7882,14.8369,14.7103,14.8272,100200.0
2009-03-04 09:50:00,15.21,15.41,15.21,15.4,204600.0,14.8175,15.0123,14.8175,15.0026,204600.0
2009-03-04 09:55:00,15.4,15.56,15.4,15.55,123700.0,15.0026,15.1584,15.0026,15.1487,123700.0
2009-03-04 10:00:00,15.55,15.63,15.5,15.61,287400.0,15.1487,15.2266,15.1,15.2071,287400.0
2009-03-04 10:05:00,15.6,15.73,15.53,15.66,271000.0,15.1974,15.324,15.1292,15.2558,271000.0
2009-03-04 10:10:00,15.66,15.66,15.46,15.52,162500.0,15.2558,15.2558,15.061,15.1195,162500.0
2009-03-04 10:15:00,15.52,15.53,15.44,15.46,168100.0,15.1195,15.1292,15.0415,15.061,168100.0
2009-03-04 10:20:00,15.46,15.64,15.46,15.64,158800.0,15.061,15.2364,15.061,15.2364,158800.0
2009-03-04 10:25:00,15.64,15.77,15.63,15.77,89600.0,15.2364,15.363,15.2266,15.363,89600.0
2009-03-04 10:30:00,15.77,15.82,15.74,15.76,95500.0,15.363,15.4117,15.3338,15.3533,95500.0
2009-03-04 10:35:00,15.77,15.8,15.75,15.8,65900.0,15.363,15.3922,15.3435,15.3922,65900.0
2009-03-04 10:40:00,15.8,15.95,15.79,15.88,224300.0,15.3922,15.5384,15.3825,15.4702,224300.0
2009-03-04 10:45:00,15.88,16.0,15.87,15.98,107700.0,15.4702,15.5871,15.4604,15.5676,107700.0
2009-03-04 10:50:00,15.99,16.0,15.93,15.98,112000.0,15.5773,15.5871,15.5189,15.5676,112000.0
2009-03-04 10:55:00,15.98,16.0,15.94,15.96,72700.0,15.5676,15.5871,15.5286,15.5481,72700.0
2009-03-04 11:00:00,15.96,16.09,15.96,16.06,112800.0,15.5481,15.6747,15.5481,15.6455,112800.0
2009-03-04 11:05:00,16.06,16.12,16.04,16.09,77700.0,15.6455,15.704,15.626,15.6747,77700.0
2009-03-04 11:10:00,16.09,16.13,16.07,16.13,64400.0,15.6747,15.7137,15.6553,15.7137,64400.0
2009-03-04 11:15:00,16.13,16.16,16.12,16.12,73600.0,15.7137,15.7429,15.704,15.704,73600.0
2009-03-04 11:20:00,16.12,16.17,16.07,16.16,90400.0,15.704,15.7527,15.6553,15.7429,90400.0
2009-03-04 11:25:00,16.16,16.22,16.16,16.2,77000.0,15.7429,15.8014,15.7429,15.7819,77000.0
2009-03-04 11:30:00,16.2,16.26,16.18,16.26,67400.0,15.7819,15.8404,15.7624,15.8404,67400.0
2009-03-04 11:35:00,16.25,16.26,16.18,16.18,39600.0,15.8306,15.8404,15.7624,15.7624,39600.0
2009-03-04 11:40:00,16.18,16.19,16.13,16.18,64200.0,15.7624,15.7722,15.7137,15.7624,64200.0
2009-03-04 11:45:00,16.18,16.21,16.15,16.17,130600.0,15.7624,15.7916,15.7332,15.7527,130600.0
2009-03-04 11:50:00,16.17,16.21,16.16,16.19,43600.0,15.7527,15.7916,15.7429,15.7722,43600.0
2009-03-04 11:55:00,16.18,16.26,16.16,16.23,51300.0,15.7624,15.8404,15.7429,15.8111,51300.0
2009-03-04 12:00:00,16.23,16.25,16.17,16.17,43800.0,15.8111,15.8306,15.7527,15.7527,43800.0
2009-03-04 12:05:00,16.18,16.19,16.01,16.01,78900.0,15.7624,15.7722,15.5968,15.5968,78900.0
2009-03-04 12:10:00,16.02,16.05,16.0,16.03,84100.0,15.6066,15.6358,15.5871,15.6163,84100.0
2009-03-04 12:15:00,16.02,16.02,15.95,15.99,41600.0,15.6066,15.6066,15.5384,15.5773,41600.0
2009-03-04 12:20:00,15.98,16.06,15.98,16.03,24200.0,15.5676,15.6455,15.5676,15.6163,24200.0
2009-03-04 12:25:00,16.04,16.08,16.03,16.06,27700.0,15.626,15.665,15.6163,15.6455,27700.0
2009-03-04 12:30:00,16.07,16.17,16.07,16.16,90500.0,15.6553,15.7527,15.6553,15.7429,90500.0
2009-03-04 12:35:00,16.16,16.17,16.12,16.16,27700.0,15.7429,15.7527,15.704,15.7429,27700.0
2009-03-04 12:40:00,16.16,16.18,16.01,16.02,61700.0,15.7429,15.7624,15.5968,15.6066,61700.0
2009-03-04 12:45:00,16.02,16.04,15.94,15.95,28700.0,15.6066,15.626,15.5286,15.5384,28700.0
2009-03-04 12:50:00,15.95,16.04,15.94,16.03,19600.0,15.5384,15.626,15.5286,15.6163,19600.0
2009-03-04 12:55:00,16.03,16.03,15.97,16.02,27900.0,15.6163,15.6163,15.5578,15.6066,27900.0
2009-03-04 13:00:00,16.01,16.01,15.92,15.92,67700.0,15.5968,15.5968,15.5091,15.5091,67700.0
2009-03-04 13:05:00,15.91,15.93,15.88,15.93,23200.0,15.4994,15.5189,15.4702,15.5189,23200.0
2009-03-04 13:10:00,15.93,15.96,15.91,15.93,19000.0,15.5189,15.5481,15.4994,15.5189,19000.0
2009-03-04 13:15:00,15.93,16.0,15.93,15.99,80400.0,15.5189,15.5871,15.5189,15.5773,80400.0
2009-03-04 13:20:00,15.99,16.01,15.97,15.99,32100.0,15.5773,15.5968,15.5578,15.5773,32100.0
2009-03-04 13:25:00,15.99,16.02,15.97,15.97,27500.0,15.5773,15.6066,15.5578,15.5578,27500.0
2009-03-04 13:30:00,15.98,16.06,15.98,16.0,48200.0,15.5676,15.6455,15.5676,15.5871,48200.0
2009-03-04 13:35:00,16.0,16.02,15.93,15.93,32600.0,15.5871,15.6066,15.5189,15.5189,32600.0
2009-03-04 13:40:00,15.93,15.96,15.91,15.94,29300.0,15.5189,15.5481,15.4994,15.5286,29300.0
2009-03-04 13:45:00,15.95,16.0,15.94,15.97,25100.0,15.5384,15.5871,15.5286,15.5578,25100.0
2009-03-04 13:50:00,15.98,15.99,15.95,15.96,29600.0,15.5676,15.5773,15.5384,15.5481,29600.0
2009-03-04 13:55:00,15.95,15.97,15.91,15.91,19900.0,15.5384,15.5578,15.4994,15.4994,19900.0
2009-03-04 14:00:00,15.91,15.97,15.88,15.97,46100.0,15.4994,15.5578,15.4702,15.5578,46100.0
2009-03-04 14:05:00,15.97,16.05,15.97,16.03,45700.0,15.5578,15.6358,15.5578,15.6163,45700.0
2009-03-04 14:10:00,16.03,16.03,15.97,15.97,26900.0,15.6163,15.6163,15.5578,15.5578,26900.0
2009-03-04 14:15:00,15.97,16.06,15.97,16.03,29100.0,15.5578,15.6455,15.5578,15.6163,29100.0
2009-03-04 14:20:00,16.03,16.03,15.99,15.99,28300.0,15.6163,15.6163,15.5773,15.5773,28300.0
2009-03-04 14:25:00,15.99,16.01,15.95,16.0,42000.0,15.5773,15.5968,15.5384,15.5871,42000.0
2009-03-04 14:30:00,16.01,16.04,15.98,16.04,53900.0,15.5968,15.626,15.5676,15.626,53900.0
2009-03-04 14:35:00,16.04,16.09,16.01,16.08,73700.0,15.626,15.6747,15.5968,15.665,73700.0
2009-03-04 14:40:00,16.07,16.11,16.04,16.11,99100.0,15.6553,15.6942,15.626,15.6942,99100.0
2009-03-04 14:45:00,16.12,16.14,16.07,16.07,125200.0,15.704,15.7235,15.6553,15.6553,125200.0
2009-03-04 14:50:00,16.08,16.1,16.07,16.08,92900.0,15.665,15.6845,15.6553,15.665,92900.0
2009-03-04 14:55:00,16.08,16.08,16.01,16.07,126400.0,15.665,15.665,15.5968,15.6553,126400.0
2009-03-04 15:00:00,16.07,16.08,16.04,16.05,80800.0,15.6553,15.665,15.626,15.6358,80800.0
2009-03-04 15:05:00,16.05,16.06,16.01,16.02,84400.0,15.6358,15.6455,15.5968,15.6066,84400.0
2009-03-04 15:10:00,16.05,16.08,16.03,16.06,162600.0,15.6358,15.665,15.6163,15.6455,162600.0
2009-03-04 15:15:00,16.06,16.11,16.04,16.07,158600.0,15.6455,15.6942,15.626,15.6553,158600.0
2009-03-04 15:20:00,16.07,16.08,16.02,16.03,62600.0,15.6553,15.665,15.6066,15.6163,62600.0
2009-03-04 15:25:00,16.03,16.09,16.02,16.08,98100.0,15.6163,15.6747,15.6066,15.665,98100.0
2009-03-04 15:30:00,16.05,16.09,16.05,16.07,69800.0,15.6358,15.6747,15.6358,15.6553,69800.0
2009-03-04 15:35:00,16.06,16.08,15.99,16.05,90600.0,15.6455,15.665,15.5773,15.6358,90600.0
2009-03-04 15:40:00,16.05,16.07,16.01,16.05,89600.0,15.6358,15.6553,15.5968,15.6358,89600.0
2009-03-04 15:45:00,16.04,16.04,15.95,15.97,102300.0,15.626,15.626,15.5384,15.5578,102300.0
2009-03-04 15:50:00,15.98,16.0,15.91,15.91,162600.0,15.5676,15.5871,15.4994,15.4994,162600.0
2009-03-04 15:55:00,15.92,15.93,15.88,15.93,341800.0,15.5091,15.5189,15.4702,15.5189,341800.0
2009-03-05 09:30:00,15.58,15.69,15.37,15.56,72700.0,15.1779,15.2851,14.9733,15.1584,72700.0
2009-03-05 09:35:00,15.54,15.83,15.46,15.8,73400.0,15.1389,15.4215,15.061,15.3922,73400.0
2009-03-05 09:40:00,15.8,15.88,15.71,15.83,90100.0,15.3922,15.4702,15.3046,15.4215,90100.0
2009-03-05 09:45:00,15.83,15.88,15.76,15.77,62800.0,15.4215,15.4702,15.3533,15.363,62800.0
2009-03-05 09:50:00,15.78,15.91,15.73,15.9,128800.0,15.3727,15.4994,15.324,15.4896,128800.0
2009-03-05 09:55:00,15.9,15.92,15.82,15.83,377700.0,15.4896,15.5091,15.4117,15.4215,377700.0
2009-03-05 10:00:00,15.83,15.88,15.79,15.85,40200.0,15.4215,15.4702,15.3825,15.4409,40200.0
2009-03-05 10:05:00,15.86,15.88,15.76,15.77,45800.0,15.4507,15.4702,15.3533,15.363,45800.0
2009-03-05 10:10:00,15.77,15.77,15.62,15.62,28800.0,15.363,15.363,15.2169,15.2169,28800.0
2009-03-05 10:15:00,15.63,15.69,15.59,15.69,48200.0,15.2266,15.2851,15.1876,15.2851,48200.0
2009-03-05 10:20:00,15.69,15.72,15.66,15.72,70900.0,15.2851,15.3143,15.2558,15.3143,70900.0
2009-03-05 10:25:00,15.71,15.77,15.71,15.76,83000.0,15.3046,15.363,15.3046,15.3533,83000.0
2009-03-05 10:30:00,15.77,15.8,15.71,15.75,86200.0,15.363,15.3922,15.3046,15.3435,86200.0
2009-03-05 10:35:00,15.75,15.79,15.72,15.74,50400.0,15.3435,15.3825,15.3143,15.3338,50400.0
2009-03-05 10:40:00,15.73,15.8,15.71,15.73,62600.0,15.324,15.3922,15.3046,15.324,62600.0
2009-03-05 10:45:00,15.73,15.73,15.6,15.66,65700.0,15.324,15.324,15.1974,15.2558,65700.0
2009-03-05 10:50:00,15.66,15.67,15.61,15.66,32700.0,15.2558,15.2656,15.2071,15.2558,32700.0
2009-03-05 10:55:00,15.66,15.67,15.51,15.51,42800.0,15.2558,15.2656,15.1097,15.1097,42800.0
2009-03-05 11:00:00,15.52,15.57,15.51,15.55,36000.0,15.1195,15.1682,15.1097,15.1487,36000.0
2009-03-05 11:05:00,15.56,15.57,15.49,15.52,39200.0,15.1584,15.1682,15.0902,15.1195,39200.0
2009-03-05 11:10:00,15.52,15.54,15.48,15.51,33300.0,15.1195,15.1389,15.0805,15.1097,33300.0
2009-03-05 11:15:00,15.5,15.5,15.32,15.34,74800.0,15.1,15.1,14.9246,14.9441,74800.0
2009-03-05 11:20:00,15.33,15.36,15.3,15.33,43300.0,14.9344,14.9636,14.9051,14.9344,43300.0
2009-03-05 11:25:00,15.33,15.33,15.27,15.32,106700.0,14.9344,14.9344,14.8759,14.9246,106700.0
2009-03-05 11:30:00,15.32,15.34,15.3,15.33,229600.0,14.9246,14.9441,14.9051,14.9344,229600.0
2009-03-05 11:35:00,15.34,15.39,15.32,15.38,108800.0,14.9441,14.9928,14.9246,14.9831,108800.0
2009-03-05 11:40:00,15.39,15.39,15.31,15.35,157400.0,14.9928,14.9928,14.9149,14.9538,157400.0
2009-03-05 11:45:00,15.35,15.37,15.32,15.34,38000.0,14.9538,14.9733,14.9246,14.9441,38000.0
2009-03-05 11:50:00,15.34,15.35,15.27,15.27,36400.0,14.9441,14.9538,14.8759,14.8759,36400.0
2009-03-05 11:55:00,15.27,15.28,15.21,15.23,91400.0,14.8759,14.8856,14.8175,14.8369,91400.0
2009-03-05 12:00:00,15.22,15.24,15.17,15.17,67100.0,14.8272,14.8467,14.7785,14.7785,67100.0
2009-03-05 12:05:00,15.16,15.21,15.16,15.18,55500.0,14.7687,14.8175,14.7687,14.7882,55500.0
2009-03-05 12:10:00,15.17,15.2,15.15,15.19,37500.0,14.7785,14.8077,14.759,14.798,37500.0
2009-03-05 12:15:00,15.19,15.21,15.15,15.21,43100.0,14.798,14.8175,14.759,14.8175,43100.0
2009-03-05 12:20:00,15.21,15.26,15.19,15.19,56500.0,14.8175,14.8662,14.798,14.798,56500.0
2009-03-05 12:25:00,15.19,15.31,15.19,15.29,29500.0,14.798,14.9149,14.798,14.8954,29500.0
2009-03-05 12:30:00,15.29,15.32,15.24,15.29,71900.0,14.8954,14.9246,14.8467,14.8954,71900.0
2009-03-05 12:35:00,15.3,15.3,15.26,15.28,25900.0,14.9051,14.9051,14.8662,14.8856,25900.0
2009-03-05 12:40:00,15.27,15.28,15.22,15.23,37500.0,14.8759,14.8856,14.8272,14.8369,37500.0
2009-03-05 12:45:00,15.24,15.24,15.17,15.18,34600.0,14.8467,14.8467,14.7785,14.7882,34600.0
2009-03-05 12:50:00,15.18,15.22,15.18,15.2,16000.0,14.7882,14.8272,14.7882,14.8077,16000.0
2009-03-05 12:55:00,15.2,15.2,15.14,15.18,19400.0,14.8077,14.8077,14.7493,14.7882,19400.0
2009-03-05 13:00:00,15.18,15.19,15.16,15.19,20500.0,14.7882,14.798,14.7687,14.798,20500.0
2009-03-05 13:05:00,15.19,15.29,15.18,15.29,34000.0,14.798,14.8954,14.7882,14.8954,34000.0
2009-03-05 13:10:00,15.29,15.38,15.29,15.37,111700.0,14.8954,14.9831,14.8954,14.9733,111700.0
2009-03-05 13:15:00,15.36,15.42,15.35,15.4,29700.0,14.9636,15.022,14.9538,15.0026,29700.0
2009-03-05 13:20:00,15.4,15.46,15.39,15.46,167300.0,15.0026,15.061,14.9928,15.061,167300.0
2009-03-05 13:25:00,15.46,15.47,15.42,15.45,38300.0,15.061,15.0707,15.022,15.0513,38300.0
2009-03-05 13:30:00,15.45,15.47,15.41,15.43,40800.0,15.0513,15.0707,15.0123,15.0318,40800.0
2009-03-05 13:35:00,15.43,15.44,15.4,15.42,27200.0,15.0318,15.0415,15.0026,15.022,27200.0
2009-03-05 13:40:00,15.42,15.45,15.35,15.39,71100.0,15.022,15.0513,14.9538,14.9928,71100.0
2009-03-05 13:45:00,15.39,15.43,15.35,15.36,32000.0,14.9928,15.0318,14.9538,14.9636,32000.0
2009-03-05 13:50:00,15.36,15.37,15.33,15.37,25200.0,14.9636,14.9733,14.9344,14.9733,25200.0
2009-03-05 13:55:00,15.38,15.41,15.35,15.38,17800.0,14.9831,15.0123,14.9538,14.9831,17800.0
2009-03-05 14:00:00,15.38,15.41,15.34,15.37,55500.0,14.9831,15.0123,14.9441,14.9733,55500.0
2009-03-05 14:05:00,15.38,15.38,15.31,15.35,28200.0,14.9831,14.9831,14.9149,14.9538,28200.0
2009-03-05 14:10:00,15.36,15.36,15.3,15.32,26800.0,14.9636,14.9636,14.9051,14.9246,26800.0
2009-03-05 14:15:00,15.32,15.37,15.29,15.35,26600.0,14.9246,14.9733,14.8954,14.9538,26600.0
2009-03-05 14:20:00,15.33,15.34,15.26,15.26,48900.0,14.9344,14.9441,14.8662,14.8662,48900.0
2009-03-05 14:25:00,15.27,15.31,15.26,15.28,18000.0,14.8759,14.9149,14.8662,14.8856,18000.0
2009-03-05 14:30:00,15.27,15.31,15.25,15.3,44600.0,14.8759,14.9149,14.8564,14.9051,44600.0
2009-03-05 14:35:00,15.3,15.32,15.26,15.28,38700.0,14.9051,14.9246,14.8662,14.8856,38700.0
2009-03-05 14:40:00,15.28,15.31,15.26,15.3,90200.0,14.8856,14.9149,14.8662,14.9051,90200.0
2009-03-05 14:45:00,15.3,15.35,15.28,15.34,165700.0,14.9051,14.9538,14.8856,14.9441,165700.0
2009-03-05 14:50:00,15.33,15.34,15.29,15.3,18600.0,14.9344,14.9441,14.8954,14.9051,18600.0
2009-03-05 14:55:00,15.3,15.35,15.27,15.32,114900.0,14.9051,14.9538,14.8759,14.9246,114900.0
2009-03-05 15:00:00,15.32,15.38,15.31,15.38,82200.0,14.9246,14.9831,14.9149,14.9831,82200.0
2009-03-05 15:05:00,15.38,15.48,15.36,15.45,179500.0,14.9831,15.0805,14.9636,15.0513,179500.0
2009-03-05 15:10:00,15.45,15.55,15.45,15.52,158900.0,15.0513,15.1487,15.0513,15.1195,158900.0
2009-03-05 15:15:00,15.53,15.57,15.47,15.48,82700.0,15.1292,15.1682,15.0707,15.0805,82700.0
2009-03-05 15:20:00,15.48,15.55,15.47,15.49,113600.0,15.0805,15.1487,15.0707,15.0902,113600.0
2009-03-05 15:25:00,15.48,15.48,15.41,15.42,80400.0,15.0805,15.0805,15.0123,15.022,80400.0
2009-03-05 15:30:00,15.42,15.46,15.35,15.35,92200.0,15.022,15.061,14.9538,14.9538,92200.0
2009-03-05 15:35:00,15.35,15.36,15.29,15.33,138700.0,14.9538,14.9636,14.8954,14.9344,138700.0
2009-03-05 15:40:00,15.33,15.35,15.27,15.31,151600.0,14.9344,14.9538,14.8759,14.9149,151600.0
2009-03-05 15:45:00,15.31,15.41,15.3,15.4,191300.0,14.9149,15.0123,14.9051,15.0026,191300.0
2009-03-05 15:50:00,15.39,15.39,15.29,15.33,152500.0,14.9928,14.9928,14.8954,14.9344,152500.0
2009-03-05 15:55:00,15.33,15.36,15.28,15.32,331600.0,14.9344,14.9636,14.8856,14.9246,331600.0
2009-03-06 09:30:00,15.1,15.33,15.06,15.23,100800.0,14.7103,14.9344,14.6713,14.8369,100800.0
2009-03-06 09:35:00,15.19,15.32,15.11,15.21,42600.0,14.798,14.9246,14.72,14.8175,42600.0
2009-03-06 09:40:00,15.21,15.52,15.2,15.49,137200.0,14.8175,15.1195,14.8077,15.0902,137200.0
2009-03-06 09:45:00,15.49,15.61,15.41,15.58,130800.0,15.0902,15.2071,15.0123,15.1779,130800.0
2009-03-06 09:50:00,15.57,15.57,15.4,15.4,132200.0,15.1682,15.1682,15.0026,15.0026,132200.0
2009-03-06 09:55:00,15.4,15.44,15.35,15.36,85200.0,15.0026,15.0415,14.9538,14.9636,85200.0
2009-03-06 10:00:00,15.37,15.43,15.27,15.29,98100.0,14.9733,15.0318,14.8759,14.8954,98100.0
2009-03-06 10:05:00,15.29,15.3,15.22,15.28,117600.0,14.8954,14.9051,14.8272,14.8856,117600.0
2009-03-06 10:10:00,15.28,15.34,15.17,15.17,120900.0,14.8856,14.9441,14.7785,14.7785,120900.0
2009-03-06 10:15:00,15.18,15.18,15.09,15.15,135200.0,14.7882,14.7882,14.7006,14.759,135200.0
2009-03-06 10:20:00,15.14,15.21,15.09,15.18,109600.0,14.7493,14.8175,14.7006,14.7882,109600.0
2009-03-06 10:25:00,15.17,15.22,15.14,15.2,65100.0,14.7785,14.8272,14.7493,14.8077,65100.0
2009-03-06 10:30:00,15.2,15.23,15.1,15.1,51100.0,14.8077,14.8369,14.7103,14.7103,51100.0
2009-03-06 10:35:00,15.1,15.13,14.98,14.98,146200.0,14.7103,14.7395,14.5934,14.5934,146200.0
2009-03-06 10:40:00,14.97,15.03,14.95,15.02,169800.0,14.5836,14.6421,14.5642,14.6324,169800.0
2009-03-06 10:45:00,15.01,15.01,14.92,14.93,106300.0,14.6226,14.6226,14.5349,14.5447,106300.0
2009-03-06 10:50:00,14.93,14.93,14.82,14.85,98500.0,14.5447,14.5447,14.4375,14.4667,98500.0
2009-03-06 10:55:00,14.84,14.85,14.76,14.79,118500.0,14.457,14.4667,14.3791,14.4083,118500.0
2009-03-06 11:00:00,14.78,14.84,14.76,14.84,138700.0,14.3986,14.457,14.3791,14.457,138700.0
2009-03-06 11:05:00,14.85,14.87,14.81,14.86,85800.0,14.4667,14.4862,14.4278,14.4765,85800.0
2009-03-06 11:10:00,14.87,14.93,14.86,14.9,80100.0,14.4862,14.5447,14.4765,14.5155,80100.0
2009-03-06 11:15:00,14.91,14.94,14.87,14.92,64400.0,14.5252,14.5544,14.4862,14.5349,64400.0
2009-03-06 11:20:00,14.92,14.96,14.87,14.93,61800.0,14.5349,14.5739,14.4862,14.5447,61800.0
2009-03-06 11:25:00,14.93,14.99,14.92,14.99,121200.0,14.5447,14.6031,14.5349,14.6031,121200.0
2009-03-06 11:30:00,15.0,15.11,14.98,15.09,103200.0,14.6129,14.72,14.5934,14.7006,103200.0
2009-03-06 11:35:00,15.08,15.12,15.02,15.04,78000.0,14.6908,14.7298,14.6324,14.6518,78000.0
2009-03-06 11:40:00,15.05,15.08,15.04,15.06,76300.0,14.6616,14.6908,14.6518,14.6713,76300.0
2009-03-06 11:45:00,15.06,15.09,15.04,15.09,45500.0,14.6713,14.7006,14.6518,14.7006,45500.0
2009-03-06 11:50:00,15.1,15.11,15.03,15.08,69200.0,14.7103,14.72,14.6421,14.6908,69200.0
2009-03-06 11:55:00,15.08,15.13,15.04,15.04,34400.0,14.6908,14.7395,14.6518,14.6518,34400.0
2009-03-06 12:00:00,15.04,15.12,15.04,15.09,59100.0,14.6518,14.7298,14.6518,14.7006,59100.0
2009-03-06 12:05:00,15.1,15.12,15.1,15.11,34400.0,14.7103,14.7298,14.7103,14.72,34400.0
2009-03-06 12:10:00,15.11,15.15,15.11,15.13,40800.0,14.72,14.759,14.72,14.7395,40800.0
2009-03-06 12:15:00,15.14,15.21,15.13,15.14,63200.0,14.7493,14.8175,14.7395,14.7493,63200.0
2009-03-06 12:20:00,15.13,15.19,15.13,15.13,48000.0,14.7395,14.798,14.7395,14.7395,48000.0
2009-03-06 12:25:00,15.13,15.17,15.13,15.16,45600.0,14.7395,14.7785,14.7395,14.7687,45600.0
2009-03-06 12:30:00,15.16,15.26,15.15,15.23,122200.0,14.7687,14.8662,14.759,14.8369,122200.0
2009-03-06 12:35:00,15.23,15.23,15.17,15.2,51000.0,14.8369,14.8369,14.7785,14.8077,51000.0
2009-03-06 12:40:00,15.21,15.21,15.12,15.14,50300.0,14.8175,14.8175,14.7298,14.7493,50300.0
2009-03-06 12:45:00,15.13,15.13,15.08,15.08,47400.0,14.7395,14.7395,14.6908,14.6908,47400.0
2009-03-06 12:50:00,15.09,15.12,15.09,15.1,35800.0,14.7006,14.7298,14.7006,14.7103,35800.0
2009-03-06 12:55:00,15.1,15.19,15.06,15.18,25400.0,14.7103,14.798,14.6713,14.7882,25400.0
2009-03-06 13:00:00,15.19,15.22,15.15,15.22,51100.0,14.798,14.8272,14.759,14.8272,51100.0
2009-03-06 13:05:00,15.22,15.22,15.17,15.21,46000.0,14.8272,14.8272,14.7785,14.8175,46000.0
2009-03-06 13:10:00,15.21,15.24,15.15,15.15,46400.0,14.8175,14.8467,14.759,14.759,46400.0
2009-03-06 13:15:00,15.16,15.19,15.13,15.17,46400.0,14.7687,14.798,14.7395,14.7785,46400.0
2009-03-06 13:20:00,15.17,15.2,15.13,15.15,88400.0,14.7785,14.8077,14.7395,14.759,88400.0
2009-03-06 13:25:00,15.15,15.24,15.14,15.23,103200.0,14.759,14.8467,14.7493,14.8369,103200.0
2009-03-06 13:30:00,15.22,15.24,15.19,15.21,123100.0,14.8272,14.8467,14.798,14.8175,123100.0
2009-03-06 13:35:00,15.22,15.23,15.18,15.19,76100.0,14.8272,14.8369,14.7882,14.798,76100.0
2009-03-06 13:40:00,15.2,15.2,15.14,15.17,94500.0,14.8077,14.8077,14.7493,14.7785,94500.0
2009-03-06 13:45:00,15.16,15.2,15.15,15.17,54100.0,14.7687,14.8077,14.759,14.7785,54100.0
2009-03-06 13:50:00,15.16,15.22,15.14,15.2,79200.0,14.7687,14.8272,14.7493,14.8077,79200.0
2009-03-06 13:55:00,15.2,15.21,15.19,15.2,29000.0,14.8077,14.8175,14.798,14.8077,29000.0
2009-03-06 14:00:00,15.2,15.28,15.2,15.24,69200.0,14.8077,14.8856,14.8077,14.8467,69200.0
2009-03-06 14:05:00,15.24,15.33,15.21,15.31,67800.0,14.8467,14.9344,14.8175,14.9149,67800.0
2009-03-06 14:10:00,15.31,15.32,15.26,15.27,146000.0,14.9149,14.9246,14.8662,14.8759,146000.0
2009-03-06 14:15:00,15.27,15.27,15.23,15.26,110600.0,14.8759,14.8759,14.8369,14.8662,110600.0
2009-03-06 14:20:00,15.26,15.28,15.25,15.25,116300.0,14.8662,14.8856,14.8564,14.8564,116300.0
2009-03-06 14:25:00,15.26,15.34,15.25,15.34,80900.0,14.8662,14.9441,14.8564,14.9441,80900.0
2009-03-06 14:30:00,15.35,15.35,15.29,15.3,81600.0,14.9538,14.9538,14.8954,14.9051,81600.0
2009-03-06 14:35:00,15.3,15.31,15.25,15.3,277400.0,14.9051,14.9149,14.8564,14.9051,277400.0
2009-03-06 14:40:00,15.29,15.29,15.21,15.25,188000.0,14.8954,14.8954,14.8175,14.8564,188000.0
2009-03-06 14:45:00,15.26,15.28,15.21,15.22,156500.0,14.8662,14.8856,14.8175,14.8272,156500.0
2009-03-06 14:50:00,15.22,15.23,15.19,15.2,97900.0,14.8272,14.8369,14.798,14.8077,97900.0
2009-03-06 14:55:00,15.2,15.2,15.13,15.15,234200.0,14.8077,14.8077,14.7395,14.759,234200.0
2009-03-06 15:00:00,15.15,15.2,15.09,15.1,222800.0,14.759,14.8077,14.7006,14.7103,222800.0
2009-03-06 15:05:00,15.1,15.1,15.01,15.01,247900.0,14.7103,14.7103,14.6226,14.6226,247900.0
2009-03-06 15:10:00,15.02,15.05,15.0,15.03,172800.0,14.6324,14.6616,14.6129,14.6421,172800.0
2009-03-06 15:15:00,15.03,15.1,15.02,15.09,85000.0,14.6421,14.7103,14.6324,14.7006,85000.0
2009-03-06 15:20:00,15.1,15.1,14.98,14.98,166200.0,14.7103,14.7103,14.5934,14.5934,166200.0
2009-03-06 15:25:00,14.98,15.02,14.97,15.01,145800.0,14.5934,14.6324,14.5836,14.6226,145800.0
2009-03-06 15:30:00,15.0,15.13,15.0,15.13,207500.0,14.6129,14.7395,14.6129,14.7395,207500.0
2009-03-06 15:35:00,15.13,15.14,15.07,15.07,176300.0,14.7395,14.7493,14.6811,14.6811,176300.0
2009-03-06 15:40:00,15.07,15.2,15.07,15.18,266200.0,14.6811,14.8077,14.6811,14.7882,266200.0
2009-03-06 15:45:00,15.18,15.28,15.15,15.21,278400.0,14.7882,14.8856,14.759,14.8175,278400.0
2009-03-06 15:50:00,15.21,15.3,15.15,15.3,326700.0,14.8175,14.9051,14.759,14.9051,326700.0
2009-03-06 15:55:00,15.3,15.4,15.29,15.31,494000.0,14.9051,15.0026,14.8954,14.9149,494000.0
2009-03-09 09:30:00,15.13,15.47,15.07,15.35,62600.0,14.7395,15.0707,14.6811,14.9538,62600.0
2009-03-09 09:35:00,15.32,15.61,15.25,15.43,60900.0,14.9246,15.2071,14.8564,15.0318,60900.0
2009-03-09 09:40:00,15.44,15.75,15.43,15.65,77700.0,15.0415,15.3435,15.0318,15.2461,77700.0
2009-03-09 09:45:00,15.63,15.8,15.62,15.79,39900.0,15.2266,15.3922,15.2169,15.3825,39900.0
2009-03-09 09:50:00,15.79,15.83,15.73,15.78,54300.0,15.3825,15.4215,15.324,15.3727,54300.0
2009-03-09 09:55:00,15.78,15.81,15.74,15.75,101500.0,15.3727,15.402,15.3338,15.3435,101500.0
2009-03-09 10:00:00,15.75,15.8,15.71,15.79,90600.0,15.3435,15.3922,15.3046,15.3825,90600.0
2009-03-09 10:05:00,15.78,15.81,15.76,15.77,99000.0,15.3727,15.402,15.3533,15.363,99000.0
2009-03-09 10:10:00,15.77,15.88,15.75,15.84,143500.0,15.363,15.4702,15.3435,15.4312,143500.0
2009-03-09 10:15:00,15.83,16.02,15.81,15.98,128200.0,15.4215,15.6066,15.402,15.5676,128200.0
2009-03-09 10:20:00,15.99,16.01,15.9,15.9,93000.0,15.5773,15.5968,15.4896,15.4896,93000.0
2009-03-09 10:25:00,15.9,15.97,15.86,15.86,85600.0,15.4896,15.5578,15.4507,15.4507,85600.0
2009-03-09 10:30:00,15.86,15.97,15.86,15.91,103600.0,15.4507,15.5578,15.4507,15.4994,103600.0
2009-03-09 10:35:00,15.91,15.92,15.88,15.89,98400.0,15.4994,15.5091,15.4702,15.4799,98400.0
2009-03-09 10:40:00,15.89,15.95,15.87,15.95,121600.0,15.4799,15.5384,15.4604,15.5384,121600.0
2009-03-09 10:45:00,15.95,15.98,15.88,15.88,98800.0,15.5384,15.5676,15.4702,15.4702,98800.0
2009-03-09 10:50:00,15.87,15.91,15.83,15.89,120300.0,15.4604,15.4994,15.4215,15.4799,120300.0
2009-03-09 10:55:00,15.89,15.89,15.79,15.8,101200.0,15.4799,15.4799,15.3825,15.3922,101200.0
2009-03-09 11:00:00,15.8,15.84,15.73,15.73,114600.0,15.3922,15.4312,15.324,15.324,114600.0
2009-03-09 11:05:00,15.74,15.74,15.64,15.65,76600.0,15.3338,15.3338,15.2364,15.2461,76600.0
2009-03-09 11:10:00,15.65,15.74,15.64,15.74,62200.0,15.2461,15.3338,15.2364,15.3338,62200.0
2009-03-09 11:15:00,15.75,15.8,15.71,15.75,57100.0,15.3435,15.3922,15.3046,15.3435,57100.0
2009-03-09 11:20:00,15.75,15.78,15.69,15.69,53300.0,15.3435,15.3727,15.2851,15.2851,53300.0
2009-03-09 11:25:00,15.69,15.79,15.69,15.77,54900.0,15.2851,15.3825,15.2851,15.363,54900.0
2009-03-09 11:30:00,15.78,15.83,15.74,15.75,151400.0,15.3727,15.4215,15.3338,15.3435,151400.0
2009-03-09 11:35:00,15.75,15.78,15.69,15.69,152000.0,15.3435,15.3727,15.2851,15.2851,152000.0
2009-03-09 11:40:00,15.69,15.71,15.64,15.7,181300.0,15.2851,15.3046,15.2364,15.2948,181300.0
2009-03-09 11:45:00,15.7,15.8,15.7,15.8,101300.0,15.2948,15.3922,15.2948,15.3922,101300.0
2009-03-09 11:50:00,15.8,15.86,15.74,15.75,86300.0,15.3922,15.4507,15.3338,15.3435,86300.0
2009-03-09 11:55:00,15.74,15.74,15.66,15.68,25200.0,15.3338,15.3338,15.2558,15.2753,25200.0
2009-03-09 12:00:00,15.68,15.71,15.64,15.7,28800.0,15.2753,15.3046,15.2364,15.2948,28800.0
2009-03-09 12:05:00,15.7,15.71,15.65,15.71,39000.0,15.2948,15.3046,15.2461,15.3046,39000.0
2009-03-09 12:10:00,15.7,15.82,15.7,15.81,116800.0,15.2948,15.4117,15.2948,15.402,116800.0
2009-03-09 12:15:00,15.82,15.87,15.81,15.84,62200.0,15.4117,15.4604,15.402,15.4312,62200.0
2009-03-09 12:20:00,15.83,15.93,15.82,15.89,56500.0,15.4215,15.5189,15.4117,15.4799,56500.0
2009-03-09 12:25:00,15.9,15.94,15.88,15.9,114100.0,15.4896,15.5286,15.4702,15.4896,114100.0
2009-03-09 12:30:00,15.9,15.94,15.82,15.83,99700.0,15.4896,15.5286,15.4117,15.4215,99700.0
2009-03-09 12:35:00,15.83,15.84,15.75,15.75,44800.0,15.4215,15.4312,15.3435,15.3435,44800.0
2009-03-09 12:40:00,15.75,15.81,15.73,15.8,56800.0,15.3435,15.402,15.324,15.3922,56800.0
2009-03-09 12:45:00,15.81,15.83,15.8,15.83,19500.0,15.402,15.4215,15.3922,15.4215,19500.0
2009-03-09 12:50:00,15.83,15.85,15.81,15.81,20300.0,15.4215,15.4409,15.402,15.402,20300.0
2009-03-09 12:55:00,15.81,15.85,15.81,15.83,19600.0,15.402,15.4409,15.402,15.4215,19600.0
2009-03-09 13:00:00,15.82,15.83,15.8,15.81,44900.0,15.4117,15.4215,15.3922,15.402,44900.0
2009-03-09 13:05:00,15.81,15.82,15.73,15.75,70600.0,15.402,15.4117,15.324,15.3435,70600.0
2009-03-09 13:10:00,15.75,15.75,15.67,15.68,48200.0,15.3435,15.3435,15.2656,15.2753,48200.0
2009-03-09 13:15:00,15.67,15.69,15.65,15.67,23700.0,15.2656,15.2851,15.2461,15.2656,23700.0
2009-03-09 13:20:00,15.67,15.71,15.64,15.64,25900.0,15.2656,15.3046,15.2364,15.2364,25900.0
2009-03-09 13:25:00,15.64,15.68,15.62,15.64,24800.0,15.2364,15.2753,15.2169,15.2364,24800.0
2009-03-09 13:30:00,15.64,15.66,15.59,15.66,24900.0,15.2364,15.2558,15.1876,15.2558,24900.0
2009-03-09 13:35:00,15.66,15.71,15.64,15.71,61600.0,15.2558,15.3046,15.2364,15.3046,61600.0
2009-03-09 13:40:00,15.71,15.8,15.68,15.8,64800.0,15.3046,15.3922,15.2753,15.3922,64800.0
2009-03-09 13:45:00,15.79,15.81,15.74,15.8,29400.0,15.3825,15.402,15.3338,15.3922,29400.0
2009-03-09 13:50:00,15.81,15.86,15.79,15.79,48400.0,15.402,15.4507,15.3825,15.3825,48400.0
2009-03-09 13:55:00,15.78,15.8,15.74,15.77,26000.0,15.3727,15.3922,15.3338,15.363,26000.0
2009-03-09 14:00:00,15.77,15.9,15.75,15.88,65400.0,15.363,15.4896,15.3435,15.4702,65400.0
2009-03-09 14:05:00,15.87,15.9,15.85,15.86,51100.0,15.4604,15.4896,15.4409,15.4507,51100.0
2009-03-09 14:10:00,15.87,15.92,15.83,15.85,87200.0,15.4604,15.5091,15.4215,15.4409,87200.0
2009-03-09 14:15:00,15.84,15.85,15.8,15.84,33500.0,15.4312,15.4409,15.3922,15.4312,33500.0
2009-03-09 14:20:00,15.83,15.86,15.8,15.83,102400.0,15.4215,15.4507,15.3922,15.4215,102400.0
2009-03-09 14:25:00,15.83,15.88,15.79,15.86,51900.0,15.4215,15.4702,15.3825,15.4507,51900.0
2009-03-09 14:30:00,15.86,15.86,15.77,15.8,56600.0,15.4507,15.4507,15.363,15.3922,56600.0
2009-03-09 14:35:00,15.79,15.79,15.68,15.74,126300.0,15.3825,15.3825,15.2753,15.3338,126300.0
2009-03-09 14:40:00,15.73,15.75,15.69,15.7,24800.0,15.324,15.3435,15.2851,15.2948,24800.0
2009-03-09 14:45:00,15.69,15.8,15.68,15.77,35500.0,15.2851,15.3922,15.2753,15.363,35500.0
2009-03-09 14:50:00,15.78,15.82,15.75,15.75,55600.0,15.3727,15.4117,15.3435,15.3435,55600.0
2009-03-09 14:55:00,15.76,15.83,15.76,15.82,128400.0,15.3533,15.4215,15.3533,15.4117,128400.0
2009-03-09 15:00:00,15.82,15.87,15.8,15.87,111800.0,15.4117,15.4604,15.3922,15.4604,111800.0
2009-03-09 15:05:00,15.86,15.87,15.8,15.83,86700.0,15.4507,15.4604,15.3922,15.4215,86700.0
2009-03-09 15:10:00,15.84,15.84,15.76,15.78,155800.0,15.4312,15.4312,15.3533,15.3727,155800.0
2009-03-09 15:15:00,15.78,15.78,15.7,15.72,98100.0,15.3727,15.3727,15.2948,15.3143,98100.0
2009-03-09 15:20:00,15.72,15.75,15.68,15.7,54300.0,15.3143,15.3435,15.2753,15.2948,54300.0
2009-03-09 15:25:00,15.71,15.77,15.66,15.75,118800.0,15.3046,15.363,15.2558,15.3435,118800.0
2009-03-09 15:30:00,15.76,15.8,15.72,15.77,81100.0,15.3533,15.3922,15.3143,15.363,81100.0
2009-03-09 15:35:00,15.76,15.81,15.7,15.71,78600.0,15.3533,15.402,15.2948,15.3046,78600.0
2009-03-09 15:40:00,15.7,15.74,15.68,15.71,55500.0,15.2948,15.3338,15.2753,15.3046,55500.0
2009-03-09 15:45:00,15.71,15.72,15.64,15.64,76200.0,15.3046,15.3143,15.2364,15.2364,76200.0
2009-03-09 15:50:00,15.65,15.77,15.63,15.71,106700.0,15.2461,15.363,15.2266,15.3046,106700.0
2009-03-09 15:55:00,15.72,15.77,15.7,15.7,179200.0,15.3143,15.363,15.2948,15.2948,179200.0
2009-03-10 09:30:00,15.99,16.18,15.74,16.14,55100.0,15.5773,15.7624,15.3338,15.7235,55100.0
2009-03-10 09:35:00,16.14,16.33,16.14,16.33,34300.0,15.7235,15.9085,15.7235,15.9085,34300.0
2009-03-10 09:40:00,16.33,16.41,16.33,16.4,67400.0,15.9085,15.9865,15.9085,15.9767,67400.0
2009-03-10 09:45:00,16.39,16.46,16.38,16.45,64500.0,15.967,16.0352,15.9573,16.0255,64500.0
2009-03-10 09:50:00,16.46,16.68,16.45,16.59,107900.0,16.0352,16.2495,16.0255,16.1618,107900.0
2009-03-10 09:55:00,16.59,16.64,16.42,16.42,95200.0,16.1618,16.2105,15.9962,15.9962,95200.0
2009-03-10 10:00:00,16.42,16.55,16.42,16.54,68000.0,15.9962,16.1229,15.9962,16.1131,68000.0
2009-03-10 10:05:00,16.54,16.61,16.47,16.55,108100.0,16.1131,16.1813,16.0449,16.1229,108100.0
2009-03-10 10:10:00,16.56,16.73,16.56,16.71,73800.0,16.1326,16.2982,16.1326,16.2787,73800.0
2009-03-10 10:15:00,16.7,16.78,16.64,16.67,102800.0,16.269,16.3469,16.2105,16.2398,102800.0
2009-03-10 10:20:00,16.67,16.68,16.6,16.6,60100.0,16.2398,16.2495,16.1716,16.1716,60100.0
2009-03-10 10:25:00,16.6,16.64,16.58,16.62,65400.0,16.1716,16.2105,16.1521,16.1911,65400.0
2009-03-10 10:30:00,16.61,16.64,16.56,16.56,31900.0,16.1813,16.2105,16.1326,16.1326,31900.0
2009-03-10 10:35:00,16.56,16.58,16.53,16.56,35000.0,16.1326,16.1521,16.1034,16.1326,35000.0
2009-03-10 10:40:00,16.56,16.59,16.49,16.55,114600.0,16.1326,16.1618,16.0644,16.1229,114600.0
2009-03-10 10:45:00,16.55,16.62,16.55,16.61,23800.0,16.1229,16.1911,16.1229,16.1813,23800.0
2009-03-10 10:50:00,16.61,16.7,16.6,16.69,23900.0,16.1813,16.269,16.1716,16.2593,23900.0
2009-03-10 10:55:00,16.69,16.7,16.58,16.58,37100.0,16.2593,16.269,16.1521,16.1521,37100.0
2009-03-10 11:00:00,16.58,16.6,16.54,16.55,34900.0,16.1521,16.1716,16.1131,16.1229,34900.0
2009-03-10 11:05:00,16.55,16.57,16.49,16.52,32600.0,16.1229,16.1424,16.0644,16.0936,32600.0
2009-03-10 11:10:00,16.52,16.52,16.49,16.49,36200.0,16.0936,16.0936,16.0644,16.0644,36200.0
2009-03-10 11:15:00,16.5,16.51,16.46,16.48,101000.0,16.0742,16.0839,16.0352,16.0547,101000.0
2009-03-10 11:20:00,16.48,16.52,16.48,16.51,33800.0,16.0547,16.0936,16.0547,16.0839,33800.0
2009-03-10 11:25:00,16.53,16.54,16.5,16.53,37100.0,16.1034,16.1131,16.0742,16.1034,37100.0
2009-03-10 11:30:00,16.53,16.55,16.5,16.55,41600.0,16.1034,16.1229,16.0742,16.1229,41600.0
2009-03-10 11:35:00,16.55,16.56,16.47,16.49,103700.0,16.1229,16.1326,16.0449,16.0644,103700.0
2009-03-10 11:40:00,16.49,16.5,16.44,16.47,47200.0,16.0644,16.0742,16.0157,16.0449,47200.0
2009-03-10 11:45:00,16.47,16.47,16.43,16.44,35100.0,16.0449,16.0449,16.006,16.0157,35100.0
2009-03-10 11:50:00,16.43,16.49,16.43,16.49,33100.0,16.006,16.0644,16.006,16.0644,33100.0
2009-03-10 11:55:00,16.49,16.58,16.48,16.58,62200.0,16.0644,16.1521,16.0547,16.1521,62200.0
2009-03-10 12:00:00,16.58,16.68,16.55,16.65,56900.0,16.1521,16.2495,16.1229,16.2203,56900.0
2009-03-10 12:05:00,16.66,16.68,16.59,16.6,57600.0,16.23,16.2495,16.1618,16.1716,57600.0
2009-03-10 12:10:00,16.6,16.61,16.57,16.59,72900.0,16.1716,16.1813,16.1424,16.1618,72900.0
2009-03-10 12:15:00,16.59,16.62,16.59,16.62,44800.0,16.1618,16.1911,16.1618,16.1911,44800.0
2009-03-10 12:20:00,16.62,16.65,16.61,16.64,21100.0,16.1911,16.2203,16.1813,16.2105,21100.0
2009-03-10 12:25:00,16.65,16.71,16.65,16.7,33800.0,16.2203,16.2787,16.2203,16.269,33800.0
2009-03-10 12:30:00,16.7,16.75,16.69,16.74,27800.0,16.269,16.3177,16.2593,16.308,27800.0
2009-03-10 12:35:00,16.73,16.73,16.7,16.71,19100.0,16.2982,16.2982,16.269,16.2787,19100.0
2009-03-10 12:40:00,16.71,16.72,16.67,16.68,14000.0,16.2787,16.2885,16.2398,16.2495,14000.0
2009-03-10 12:45:00,16.69,16.69,16.66,16.67,25200.0,16.2593,16.2593,16.23,16.2398,25200.0
2009-03-10 12:50:00,16.67,16.68,16.64,16.64,31100.0,16.2398,16.2495,16.2105,16.2105,31100.0
2009-03-10 12:55:00,16.64,16.65,16.64,16.64,18500.0,16.2105,16.2203,16.2105,16.2105,18500.0
2009-03-10 13:00:00,16.63,16.64,16.62,16.62,15300.0,16.2008,16.2105,16.1911,16.1911,15300.0
2009-03-10 13:05:00,16.62,16.66,16.62,16.64,28400.0,16.1911,16.23,16.1911,16.2105,28400.0
2009-03-10 13:10:00,16.65,16.68,16.64,16.67,26800.0,16.2203,16.2495,16.2105,16.2398,26800.0
2009-03-10 13:15:00,16.67,16.71,16.66,16.66,27000.0,16.2398,16.2787,16.23,16.23,27000.0
2009-03-10 13:20:00,16.66,16.68,16.65,16.65,19700.0,16.23,16.2495,16.2203,16.2203,19700.0
2009-03-10 13:25:00,16.65,16.65,16.59,16.6,16200.0,16.2203,16.2203,16.1618,16.1716,16200.0
2009-03-10 13:30:00,16.6,16.67,16.6,16.66,31900.0,16.1716,16.2398,16.1716,16.23,31900.0
2009-03-10 13:35:00,16.66,16.72,16.66,16.71,43900.0,16.23,16.2885,16.23,16.2787,43900.0
2009-03-10 13:40:00,16.72,16.78,16.71,16.77,48100.0,16.2885,16.3469,16.2787,16.3372,48100.0
2009-03-10 13:45:00,16.77,16.78,16.76,16.76,30000.0,16.3372,16.3469,16.3275,16.3275,30000.0
2009-03-10 13:50:00,16.77,16.77,16.67,16.67,24800.0,16.3372,16.3372,16.2398,16.2398,24800.0
2009-03-10 13:55:00,16.67,16.67,16.59,16.64,68900.0,16.2398,16.2398,16.1618,16.2105,68900.0
2009-03-10 14:00:00,16.64,16.64,16.61,16.63,19200.0,16.2105,16.2105,16.1813,16.2008,19200.0
2009-03-10 14:05:00,16.63,16.69,16.62,16.63,49400.0,16.2008,16.2593,16.1911,16.2008,49400.0
2009-03-10 14:10:00,16.64,16.66,16.59,16.6,41500.0,16.2105,16.23,16.1618,16.1716,41500.0
2009-03-10 14:15:00,16.6,16.6,16.56,16.59,46600.0,16.1716,16.1716,16.1326,16.1618,46600.0
2009-03-10 14:20:00,16.58,16.59,16.56,16.58,30600.0,16.1521,16.1618,16.1326,16.1521,30600.0
2009-03-10 14:25:00,16.59,16.63,16.57,16.62,29600.0,16.1618,16.2008,16.1424,16.1911,29600.0
2009-03-10 14:30:00,16.61,16.65,16.58,16.64,41100.0,16.1813,16.2203,16.1521,16.2105,41100.0
2009-03-10 14:35:00,16.64,16.66,16.56,16.59,52800.0,16.2105,16.23,16.1326,16.1618,52800.0
2009-03-10 14:40:00,16.59,16.6,16.58,16.6,18200.0,16.1618,16.1716,16.1521,16.1716,18200.0
2009-03-10 14:45:00,16.59,16.63,16.52,16.52,64200.0,16.1618,16.2008,16.0936,16.0936,64200.0
2009-03-10 14:50:00,16.52,16.53,16.5,16.53,44800.0,16.0936,16.1034,16.0742,16.1034,44800.0
2009-03-10 14:55:00,16.52,16.64,16.52,16.63,63100.0,16.0936,16.2105,16.0936,16.2008,63100.0
2009-03-10 15:00:00,16.64,16.65,16.59,16.59,62600.0,16.2105,16.2203,16.1618,16.1618,62600.0
2009-03-10 15:05:00,16.59,16.67,16.59,16.62,54700.0,16.1618,16.2398,16.1618,16.1911,54700.0
2009-03-10 15:10:00,16.63,16.64,16.6,16.62,50800.0,16.2008,16.2105,16.1716,16.1911,50800.0
2009-03-10 15:15:00,16.61,16.62,16.55,16.6,79000.0,16.1813,16.1911,16.1229,16.1716,79000.0
2009-03-10 15:20:00,16.59,16.64,16.58,16.6,52500.0,16.1618,16.2105,16.1521,16.1716,52500.0
2009-03-10 15:25:00,16.6,16.7,16.57,16.66,90600.0,16.1716,16.269,16.1424,16.23,90600.0
2009-03-10 15:30:00,16.67,16.68,16.6,16.63,74700.0,16.2398,16.2495,16.1716,16.2008,74700.0
2009-03-10 15:35:00,16.64,16.64,16.56,16.61,198600.0,16.2105,16.2105,16.1326,16.1813,198600.0
2009-03-10 15:40:00,16.61,16.64,16.56,16.61,167300.0,16.1813,16.2105,16.1326,16.1813,167300.0
2009-03-10 15:45:00,16.61,16.71,16.61,16.69,231400.0,16.1813,16.2787,16.1813,16.2593,231400.0
2009-03-10 15:50:00,16.69,16.75,16.69,16.71,180200.0,16.2593,16.3177,16.2593,16.2787,180200.0
2009-03-10 15:55:00,16.71,16.74,16.63,16.67,301900.0,16.2787,16.308,16.2008,16.2398,301900.0
2009-03-11 09:30:00,16.82,16.83,16.57,16.78,58600.0,16.3859,16.3956,16.1424,16.3469,58600.0
2009-03-11 09:35:00,16.77,16.87,16.6,16.86,87300.0,16.3372,16.4346,16.1716,16.4249,87300.0
2009-03-11 09:40:00,16.88,17.0,16.83,16.96,132900.0,16.4444,16.5613,16.3956,16.5223,132900.0
2009-03-11 09:45:00,16.96,17.26,16.95,17.26,223600.0,16.5223,16.8145,16.5125,16.8145,223600.0
2009-03-11 09:50:00,17.26,17.34,17.15,17.33,149300.0,16.8145,16.8925,16.7074,16.8827,149300.0
2009-03-11 09:55:00,17.33,17.5,17.31,17.5,129600.0,16.8827,17.0484,16.8633,17.0484,129600.0
2009-03-11 10:00:00,17.49,17.59,17.45,17.46,160600.0,17.0386,17.136,16.9996,17.0094,160600.0
2009-03-11 10:05:00,17.46,17.55,17.33,17.35,90500.0,17.0094,17.0971,16.8827,16.9022,90500.0
2009-03-11 10:10:00,17.34,17.38,17.25,17.29,124200.0,16.8925,16.9315,16.8048,16.8438,124200.0
2009-03-11 10:15:00,17.29,17.46,17.28,17.44,97900.0,16.8438,17.0094,16.834,16.9899,97900.0
2009-03-11 10:20:00,17.45,17.47,17.35,17.37,122000.0,16.9996,17.0191,16.9022,16.9217,122000.0
2009-03-11 10:25:00,17.37,17.54,17.37,17.54,61700.0,16.9217,17.0873,16.9217,17.0873,61700.0
2009-03-11 10:30:00,17.55,17.61,17.5,17.53,66500.0,17.0971,17.1555,17.0484,17.0776,66500.0
2009-03-11 10:35:00,17.52,17.53,17.4,17.46,47300.0,17.0678,17.0776,16.9509,17.0094,47300.0
2009-03-11 10:40:00,17.45,17.47,17.35,17.36,72900.0,16.9996,17.0191,16.9022,16.912,72900.0
2009-03-11 10:45:00,17.36,17.36,17.29,17.31,54400.0,16.912,16.912,16.8438,16.8633,54400.0
2009-03-11 10:50:00,17.31,17.37,17.31,17.36,54000.0,16.8633,16.9217,16.8633,16.912,54000.0
2009-03-11 10:55:00,17.36,17.42,17.36,17.37,56600.0,16.912,16.9704,16.912,16.9217,56600.0
2009-03-11 11:00:00,17.38,17.46,17.37,17.46,50500.0,16.9315,17.0094,16.9217,17.0094,50500.0
2009-03-11 11:05:00,17.46,17.51,17.46,17.51,139900.0,17.0094,17.0581,17.0094,17.0581,139900.0
2009-03-11 11:10:00,17.51,17.52,17.49,17.52,97500.0,17.0581,17.0678,17.0386,17.0678,97500.0
2009-03-11 11:15:00,17.52,17.52,17.49,17.51,77700.0,17.0678,17.0678,17.0386,17.0581,77700.0
2009-03-11 11:20:00,17.5,17.51,17.39,17.39,125800.0,17.0484,17.0581,16.9412,16.9412,125800.0
2009-03-11 11:25:00,17.39,17.4,17.34,17.35,62900.0,16.9412,16.9509,16.8925,16.9022,62900.0
2009-03-11 11:30:00,17.35,17.41,17.34,17.4,41700.0,16.9022,16.9607,16.8925,16.9509,41700.0
2009-03-11 11:35:00,17.4,17.46,17.4,17.45,46200.0,16.9509,17.0094,16.9509,16.9996,46200.0
2009-03-11 11:40:00,17.45,17.46,17.39,17.41,33800.0,16.9996,17.0094,16.9412,16.9607,33800.0
2009-03-11 11:45:00,17.4,17.42,17.4,17.42,25000.0,16.9509,16.9704,16.9509,16.9704,25000.0
2009-03-11 11:50:00,17.41,17.44,17.4,17.42,59900.0,16.9607,16.9899,16.9509,16.9704,59900.0
2009-03-11 11:55:00,17.42,17.47,17.42,17.46,26400.0,16.9704,17.0191,16.9704,17.0094,26400.0
2009-03-11 12:00:00,17.46,17.5,17.45,17.49,50000.0,17.0094,17.0484,16.9996,17.0386,50000.0
2009-03-11 12:05:00,17.49,17.51,17.49,17.51,25800.0,17.0386,17.0581,17.0386,17.0581,25800.0
2009-03-11 12:10:00,17.51,17.51,17.47,17.49,31400.0,17.0581,17.0581,17.0191,17.0386,31400.0
2009-03-11 12:15:00,17.49,17.49,17.44,17.44,24800.0,17.0386,17.0386,16.9899,16.9899,24800.0
2009-03-11 12:20:00,17.45,17.48,17.43,17.46,25600.0,16.9996,17.0289,16.9802,17.0094,25600.0
2009-03-11 12:25:00,17.46,17.47,17.41,17.46,65300.0,17.0094,17.0191,16.9607,17.0094,65300.0
2009-03-11 12:30:00,17.47,17.51,17.47,17.51,66500.0,17.0191,17.0581,17.0191,17.0581,66500.0
2009-03-11 12:35:00,17.51,17.53,17.46,17.47,97300.0,17.0581,17.0776,17.0094,17.0191,97300.0
2009-03-11 12:40:00,17.45,17.5,17.35,17.35,112400.0,16.9996,17.0484,16.9022,16.9022,112400.0
2009-03-11 12:45:00,17.36,17.36,17.28,17.31,99100.0,16.912,16.912,16.834,16.8633,99100.0
2009-03-11 12:50:00,17.31,17.37,17.3,17.36,16500.0,16.8633,16.9217,16.8535,16.912,16500.0
2009-03-11 12:55:00,17.36,17.37,17.3,17.3,28900.0,16.912,16.9217,16.8535,16.8535,28900.0
2009-03-11 13:00:00,17.3,17.35,17.3,17.32,32800.0,16.8535,16.9022,16.8535,16.873,32800.0
2009-03-11 13:05:00,17.32,17.38,17.31,17.35,66400.0,16.873,16.9315,16.8633,16.9022,66400.0
2009-03-11 13:10:00,17.35,17.4,17.35,17.4,12500.0,16.9022,16.9509,16.9022,16.9509,12500.0
2009-03-11 13:15:00,17.4,17.48,17.39,17.45,28100.0,16.9509,17.0289,16.9412,16.9996,28100.0
2009-03-11 13:20:00,17.45,17.5,17.4,17.49,62300.0,16.9996,17.0484,16.9509,17.0386,62300.0
2009-03-11 13:25:00,17.5,17.51,17.41,17.43,68300.0,17.0484,17.0581,16.9607,16.9802,68300.0
2009-03-11 13:30:00,17.43,17.46,17.43,17.46,27600.0,16.9802,17.0094,16.9802,17.0094,27600.0
2009-03-11 13:35:00,17.45,17.52,17.45,17.51,83600.0,16.9996,17.0678,16.9996,17.0581,83600.0
2009-03-11 13:40:00,17.51,17.57,17.47,17.56,121900.0,17.0581,17.1165,17.0191,17.1068,121900.0
2009-03-11 13:45:00,17.56,17.57,17.51,17.51,14400.0,17.1068,17.1165,17.0581,17.0581,14400.0
2009-03-11 13:50:00,17.5,17.54,17.48,17.53,58000.0,17.0484,17.0873,17.0289,17.0776,58000.0
2009-03-11 13:55:00,17.53,17.6,17.53,17.59,69700.0,17.0776,17.1458,17.0776,17.136,69700.0
2009-03-11 14:00:00,17.6,17.62,17.57,17.57,60500.0,17.1458,17.1653,17.1165,17.1165,60500.0
2009-03-11 14:05:00,17.57,17.57,17.4,17.43,35700.0,17.1165,17.1165,16.9509,16.9802,35700.0
2009-03-11 14:10:00,17.39,17.44,17.36,17.44,51200.0,16.9412,16.9899,16.912,16.9899,51200.0
2009-03-11 14:15:00,17.43,17.43,17.25,17.26,128500.0,16.9802,16.9802,16.8048,16.8145,128500.0
2009-03-11 14:20:00,17.26,17.31,17.24,17.3,100200.0,16.8145,16.8633,16.7951,16.8535,100200.0
2009-03-11 14:25:00,17.3,17.31,17.27,17.31,68300.0,16.8535,16.8633,16.8243,16.8633,68300.0
2009-03-11 14:30:00,17.3,17.35,17.29,17.31,46000.0,16.8535,16.9022,16.8438,16.8633,46000.0
2009-03-11 14:35:00,17.32,17.36,17.3,17.34,21600.0,16.873,16.912,16.8535,16.8925,21600.0
2009-03-11 14:40:00,17.33,17.44,17.33,17.44,58900.0,16.8827,16.9899,16.8827,16.9899,58900.0
2009-03-11 14:45:00,17.44,17.5,17.43,17.43,41600.0,16.9899,17.0484,16.9802,16.9802,41600.0
2009-03-11 14:50:00,17.44,17.45,17.4,17.45,35200.0,16.9899,16.9996,16.9509,16.9996,35200.0
2009-03-11 14:55:00,17.44,17.45,17.41,17.42,38100.0,16.9899,16.9996,16.9607,16.9704,38100.0
2009-03-11 15:00:00,17.43,17.52,17.42,17.51,33500.0,16.9802,17.0678,16.9704,17.0581,33500.0
2009-03-11 15:05:00,17.51,17.53,17.47,17.5,58800.0,17.0581,17.0776,17.0191,17.0484,58800.0
2009-03-11 15:10:00,17.5,17.55,17.48,17.55,86600.0,17.0484,17.0971,17.0289,17.0971,86600.0
2009-03-11 15:15:00,17.55,17.56,17.51,17.56,35600.0,17.0971,17.1068,17.0581,17.1068,35600.0
2009-03-11 15:20:00,17.56,17.64,17.55,17.6,63400.0,17.1068,17.1847,17.0971,17.1458,63400.0
2009-03-11 15:25:00,17.6,17.64,17.6,17.61,81800.0,17.1458,17.1847,17.1458,17.1555,81800.0
2009-03-11 15:30:00,17.62,17.63,17.56,17.59,110900.0,17.1653,17.175,17.1068,17.136,110900.0
2009-03-11 15:35:00,17.59,17.64,17.58,17.63,70300.0,17.136,17.1847,17.1263,17.175,70300.0
2009-03-11 15:40:00,17.63,17.66,17.62,17.65,82200.0,17.175,17.2042,17.1653,17.1945,82200.0
2009-03-11 15:45:00,17.66,17.66,17.56,17.58,142600.0,17.2042,17.2042,17.1068,17.1263,142600.0
2009-03-11 15:50:00,17.58,17.6,17.55,17.57,178100.0,17.1263,17.1458,17.0971,17.1165,178100.0
2009-03-11 15:55:00,17.57,17.58,17.47,17.5,373600.0,17.1165,17.1263,17.0191,17.0484,373600.0
2009-03-12 09:30:00,17.37,17.6,17.26,17.57,97400.0,16.9217,17.1458,16.8145,17.1165,97400.0
2009-03-12 09:35:00,17.57,17.57,17.48,17.48,69600.0,17.1165,17.1165,17.0289,17.0289,69600.0
2009-03-12 09:40:00,17.48,17.48,17.16,17.23,153100.0,17.0289,17.0289,16.7171,16.7853,153100.0
2009-03-12 09:45:00,17.24,17.26,17.13,17.26,61800.0,16.7951,16.8145,16.6879,16.8145,61800.0
2009-03-12 09:50:00,17.25,17.29,17.16,17.28,109000.0,16.8048,16.8438,16.7171,16.834,109000.0
2009-03-12 09:55:00,17.29,17.4,17.27,17.38,64000.0,16.8438,16.9509,16.8243,16.9315,64000.0
2009-03-12 10:00:00,17.41,17.46,17.39,17.42,54700.0,16.9607,17.0094,16.9412,16.9704,54700.0
2009-03-12 10:05:00,17.41,17.6,17.39,17.6,141100.0,16.9607,17.1458,16.9412,17.1458,141100.0
2009-03-12 10:10:00,17.59,17.6,17.49,17.55,73700.0,17.136,17.1458,17.0386,17.0971,73700.0
2009-03-12 10:15:00,17.56,17.69,17.54,17.56,188700.0,17.1068,17.2335,17.0873,17.1068,188700.0
2009-03-12 10:20:00,17.56,17.69,17.56,17.63,101000.0,17.1068,17.2335,17.1068,17.175,101000.0
2009-03-12 10:25:00,17.63,17.74,17.59,17.74,160500.0,17.175,17.2822,17.136,17.2822,160500.0
2009-03-12 10:30:00,17.73,17.77,17.71,17.75,132000.0,17.2724,17.3114,17.2529,17.2919,132000.0
2009-03-12 10:35:00,17.75,17.77,17.69,17.75,69100.0,17.2919,17.3114,17.2335,17.2919,69100.0
2009-03-12 10:40:00,17.74,17.86,17.72,17.85,111200.0,17.2822,17.3991,17.2627,17.3893,111200.0
2009-03-12 10:45:00,17.85,17.9,17.82,17.87,70400.0,17.3893,17.438,17.3601,17.4088,70400.0
2009-03-12 10:50:00,17.87,17.96,17.87,17.96,74800.0,17.4088,17.4965,17.4088,17.4965,74800.0
2009-03-12 10:55:00,17.96,17.96,17.85,17.85,77800.0,17.4965,17.4965,17.3893,17.3893,77800.0
2009-03-12 11:00:00,17.85,17.9,17.82,17.83,104000.0,17.3893,17.438,17.3601,17.3698,104000.0
2009-03-12 11:05:00,17.83,17.83,17.76,17.77,33900.0,17.3698,17.3698,17.3016,17.3114,33900.0
2009-03-12 11:10:00,17.76,17.78,17.73,17.75,164000.0,17.3016,17.3211,17.2724,17.2919,164000.0
2009-03-12 11:15:00,17.74,17.75,17.69,17.69,43600.0,17.2822,17.2919,17.2335,17.2335,43600.0
2009-03-12 11:20:00,17.7,17.73,17.6,17.61,73300.0,17.2432,17.2724,17.1458,17.1555,73300.0
2009-03-12 11:25:00,17.6,17.71,17.6,17.66,64100.0,17.1458,17.2529,17.1458,17.2042,64100.0
2009-03-12 11:30:00,17.66,17.67,17.61,17.66,64300.0,17.2042,17.214,17.1555,17.2042,64300.0
2009-03-12 11:35:00,17.67,17.68,17.6,17.61,115500.0,17.214,17.2237,17.1458,17.1555,115500.0
2009-03-12 11:40:00,17.61,17.7,17.6,17.66,66700.0,17.1555,17.2432,17.1458,17.2042,66700.0
2009-03-12 11:45:00,17.66,17.72,17.63,17.63,75900.0,17.2042,17.2627,17.175,17.175,75900.0
2009-03-12 11:50:00,17.63,17.75,17.63,17.74,58400.0,17.175,17.2919,17.175,17.2822,58400.0
2009-03-12 11:55:00,17.75,17.75,17.71,17.75,53000.0,17.2919,17.2919,17.2529,17.2919,53000.0
2009-03-12 12:00:00,17.74,17.85,17.74,17.78,106000.0,17.2822,17.3893,17.2822,17.3211,106000.0
2009-03-12 12:05:00,17.79,17.88,17.77,17.84,49100.0,17.3309,17.4185,17.3114,17.3796,49100.0
2009-03-12 12:10:00,17.84,17.84,17.76,17.79,39600.0,17.3796,17.3796,17.3016,17.3309,39600.0
2009-03-12 12:15:00,17.8,17.85,17.77,17.79,79800.0,17.3406,17.3893,17.3114,17.3309,79800.0
2009-03-12 12:20:00,17.78,17.8,17.76,17.77,22400.0,17.3211,17.3406,17.3016,17.3114,22400.0
2009-03-12 12:25:00,17.77,17.77,17.69,17.76,21600.0,17.3114,17.3114,17.2335,17.3016,21600.0
2009-03-12 12:30:00,17.77,17.8,17.76,17.8,33000.0,17.3114,17.3406,17.3016,17.3406,33000.0
2009-03-12 12:35:00,17.8,17.86,17.8,17.86,32800.0,17.3406,17.3991,17.3406,17.3991,32800.0
2009-03-12 12:40:00,17.86,17.9,17.86,17.89,31400.0,17.3991,17.438,17.3991,17.4283,31400.0
2009-03-12 12:45:00,17.89,17.92,17.87,17.9,14300.0,17.4283,17.4575,17.4088,17.438,14300.0
2009-03-12 12:50:00,17.9,17.94,17.85,17.94,17700.0,17.438,17.477,17.3893,17.477,17700.0
2009-03-12 12:55:00,17.94,17.97,17.9,17.91,33400.0,17.477,17.5062,17.438,17.4478,33400.0
2009-03-12 13:00:00,17.92,17.95,17.9,17.94,26900.0,17.4575,17.4867,17.438,17.477,26900.0
2009-03-12 13:05:00,17.94,17.98,17.92,17.95,114900.0,17.477,17.516,17.4575,17.4867,114900.0
2009-03-12 13:10:00,17.95,17.95,17.89,17.9,27600.0,17.4867,17.4867,17.4283,17.438,27600.0
2009-03-12 13:15:00,17.9,17.91,17.84,17.86,40600.0,17.438,17.4478,17.3796,17.3991,40600.0
2009-03-12 13:20:00,17.85,17.9,17.85,17.89,12900.0,17.3893,17.438,17.3893,17.4283,12900.0
2009-03-12 13:25:00,17.88,17.88,17.8,17.82,35100.0,17.4185,17.4185,17.3406,17.3601,35100.0
2009-03-12 13:30:00,17.82,17.83,17.77,17.79,31100.0,17.3601,17.3698,17.3114,17.3309,31100.0
2009-03-12 13:35:00,17.79,17.83,17.79,17.83,35700.0,17.3309,17.3698,17.3309,17.3698,35700.0
2009-03-12 13:40:00,17.84,17.88,17.83,17.87,23200.0,17.3796,17.4185,17.3698,17.4088,23200.0
2009-03-12 13:45:00,17.86,17.89,17.86,17.88,10800.0,17.3991,17.4283,17.3991,17.4185,10800.0
2009-03-12 13:50:00,17.88,17.91,17.87,17.89,38200.0,17.4185,17.4478,17.4088,17.4283,38200.0
2009-03-12 13:55:00,17.9,17.91,17.85,17.87,20700.0,17.438,17.4478,17.3893,17.4088,20700.0
2009-03-12 14:00:00,17.86,17.89,17.85,17.86,19900.0,17.3991,17.4283,17.3893,17.3991,19900.0
2009-03-12 14:05:00,17.86,17.87,17.76,17.8,136900.0,17.3991,17.4088,17.3016,17.3406,136900.0
2009-03-12 14:10:00,17.8,18.0,17.8,17.95,142600.0,17.3406,17.5354,17.3406,17.4867,142600.0
2009-03-12 14:15:00,17.95,18.05,17.95,18.02,103800.0,17.4867,17.5842,17.4867,17.5549,103800.0
2009-03-12 14:20:00,18.02,18.03,17.97,17.97,55300.0,17.5549,17.5647,17.5062,17.5062,55300.0
2009-03-12 14:25:00,17.98,18.01,17.98,18.0,99800.0,17.516,17.5452,17.516,17.5354,99800.0
2009-03-12 14:30:00,17.99,18.01,17.96,18.0,61700.0,17.5257,17.5452,17.4965,17.5354,61700.0
2009-03-12 14:35:00,18.0,18.02,17.98,17.99,28600.0,17.5354,17.5549,17.516,17.5257,28600.0
2009-03-12 14:40:00,18.0,18.02,17.99,18.0,86000.0,17.5354,17.5549,17.5257,17.5354,86000.0
2009-03-12 14:45:00,18.0,18.01,17.95,18.0,121100.0,17.5354,17.5452,17.4867,17.5354,121100.0
2009-03-12 14:50:00,18.0,18.01,17.99,17.99,81000.0,17.5354,17.5452,17.5257,17.5257,81000.0
2009-03-12 14:55:00,18.0,18.0,17.99,18.0,34000.0,17.5354,17.5354,17.5257,17.5354,34000.0
2009-03-12 15:00:00,17.99,18.0,17.95,17.95,90000.0,17.5257,17.5354,17.4867,17.4867,90000.0
2009-03-12 15:05:00,17.95,17.97,17.92,17.97,46800.0,17.4867,17.5062,17.4575,17.5062,46800.0
2009-03-12 15:10:00,17.97,18.0,17.97,18.0,55200.0,17.5062,17.5354,17.5062,17.5354,55200.0
2009-03-12 15:15:00,18.0,18.0,17.98,17.99,150500.0,17.5354,17.5354,17.516,17.5257,150500.0
2009-03-12 15:20:00,17.99,18.0,17.92,17.92,73300.0,17.5257,17.5354,17.4575,17.4575,73300.0
2009-03-12 15:25:00,17.92,17.98,17.91,17.96,84400.0,17.4575,17.516,17.4478,17.4965,84400.0
2009-03-12 15:30:00,17.96,17.99,17.95,17.97,75400.0,17.4965,17.5257,17.4867,17.5062,75400.0
2009-03-12 15:35:00,17.97,18.0,17.95,17.99,84000.0,17.5062,17.5354,17.4867,17.5257,84000.0
2009-03-12 15:40:00,17.99,18.01,17.95,17.99,256800.0,17.5257,17.5452,17.4867,17.5257,256800.0
2009-03-12 15:45:00,17.98,18.0,17.98,17.99,177500.0,17.516,17.5354,17.516,17.5257,177500.0
2009-03-12 15:50:00,18.0,18.0,17.98,17.98,197500.0,17.5354,17.5354,17.516,17.516,197500.0
2009-03-12 15:55:00,17.98,17.99,17.93,17.99,289000.0,17.516,17.5257,17.4673,17.5257,289000.0
2009-03-13 09:30:00,17.63,17.89,17.33,17.35,72800.0,17.175,17.4283,16.8827,16.9022,72800.0
2009-03-13 09:35:00,17.35,17.68,17.35,17.63,70100.0,16.9022,17.2237,16.9022,17.175,70100.0
2009-03-13 09:40:00,17.64,17.76,17.63,17.7,77700.0,17.1847,17.3016,17.175,17.2432,77700.0
2009-03-13 09:45:00,17.7,17.89,17.67,17.72,62000.0,17.2432,17.4283,17.214,17.2627,62000.0
2009-03-13 09:50:00,17.71,17.76,17.56,17.7,62300.0,17.2529,17.3016,17.1068,17.2432,62300.0
2009-03-13 09:55:00,17.71,17.75,17.56,17.7,62900.0,17.2529,17.2919,17.1068,17.2432,62900.0
2009-03-13 10:00:00,17.7,17.78,17.64,17.78,56300.0,17.2432,17.3211,17.1847,17.3211,56300.0
2009-03-13 10:05:00,17.77,17.88,17.7,17.84,71400.0,17.3114,17.4185,17.2432,17.3796,71400.0
2009-03-13 10:10:00,17.85,17.88,17.75,17.88,90300.0,17.3893,17.4185,17.2919,17.4185,90300.0
2009-03-13 10:15:00,17.88,17.95,17.87,17.9,70400.0,17.4185,17.4867,17.4088,17.438,70400.0
2009-03-13 10:20:00,17.9,17.94,17.72,17.72,63600.0,17.438,17.477,17.2627,17.2627,63600.0
2009-03-13 10:25:00,17.72,17.78,17.59,17.61,54700.0,17.2627,17.3211,17.136,17.1555,54700.0
2009-03-13 10:30:00,17.62,17.63,17.45,17.5,143200.0,17.1653,17.175,16.9996,17.0484,143200.0
2009-03-13 10:35:00,17.49,17.61,17.46,17.6,64700.0,17.0386,17.1555,17.0094,17.1458,64700.0
2009-03-13 10:40:00,17.6,17.78,17.6,17.77,90200.0,17.1458,17.3211,17.1458,17.3114,90200.0
2009-03-13 10:45:00,17.76,17.88,17.73,17.82,52000.0,17.3016,17.4185,17.2724,17.3601,52000.0
2009-03-13 10:50:00,17.82,17.84,17.71,17.72,40200.0,17.3601,17.3796,17.2529,17.2627,40200.0
2009-03-13 10:55:00,17.72,17.73,17.59,17.59,56100.0,17.2627,17.2724,17.136,17.136,56100.0
2009-03-13 11:00:00,17.58,17.63,17.52,17.6,71000.0,17.1263,17.175,17.0678,17.1458,71000.0
2009-03-13 11:05:00,17.59,17.6,17.46,17.53,72000.0,17.136,17.1458,17.0094,17.0776,72000.0
2009-03-13 11:10:00,17.52,17.52,17.45,17.48,39400.0,17.0678,17.0678,16.9996,17.0289,39400.0
2009-03-13 11:15:00,17.48,17.54,17.46,17.48,52800.0,17.0289,17.0873,17.0094,17.0289,52800.0
2009-03-13 11:20:00,17.48,17.49,17.41,17.48,66100.0,17.0289,17.0386,16.9607,17.0289,66100.0
2009-03-13 11:25:00,17.47,17.5,17.44,17.5,50600.0,17.0191,17.0484,16.9899,17.0484,50600.0
2009-03-13 11:30:00,17.5,17.5,17.42,17.48,62700.0,17.0484,17.0484,16.9704,17.0289,62700.0
2009-03-13 11:35:00,17.48,17.56,17.46,17.53,63700.0,17.0289,17.1068,17.0094,17.0776,63700.0
2009-03-13 11:40:00,17.52,17.57,17.47,17.52,42800.0,17.0678,17.1165,17.0191,17.0678,42800.0
2009-03-13 11:45:00,17.53,17.54,17.45,17.46,25500.0,17.0776,17.0873,16.9996,17.0094,25500.0
2009-03-13 11:50:00,17.46,17.46,17.37,17.38,18500.0,17.0094,17.0094,16.9217,16.9315,18500.0
2009-03-13 11:55:00,17.38,17.45,17.38,17.42,16900.0,16.9315,16.9996,16.9315,16.9704,16900.0
2009-03-13 12:00:00,17.42,17.48,17.42,17.47,13700.0,16.9704,17.0289,16.9704,17.0191,13700.0
2009-03-13 12:05:00,17.46,17.55,17.46,17.54,32500.0,17.0094,17.0971,17.0094,17.0873,32500.0
2009-03-13 12:10:00,17.54,17.54,17.48,17.49,20900.0,17.0873,17.0873,17.0289,17.0386,20900.0
2009-03-13 12:15:00,17.49,17.49,17.42,17.44,14400.0,17.0386,17.0386,16.9704,16.9899,14400.0
2009-03-13 12:20:00,17.45,17.45,17.41,17.44,26600.0,16.9996,16.9996,16.9607,16.9899,26600.0
2009-03-13 12:25:00,17.45,17.51,17.45,17.47,26700.0,16.9996,17.0581,16.9996,17.0191,26700.0
2009-03-13 12:30:00,17.47,17.49,17.43,17.43,10100.0,17.0191,17.0386,16.9802,16.9802,10100.0
2009-03-13 12:35:00,17.43,17.47,17.38,17.4,19600.0,16.9802,17.0191,16.9315,16.9509,19600.0
2009-03-13 12:40:00,17.4,17.48,17.39,17.47,26800.0,16.9509,17.0289,16.9412,17.0191,26800.0
2009-03-13 12:45:00,17.47,17.5,17.43,17.46,28700.0,17.0191,17.0484,16.9802,17.0094,28700.0
2009-03-13 12:50:00,17.45,17.47,17.4,17.42,16800.0,16.9996,17.0191,16.9509,16.9704,16800.0
2009-03-13 12:55:00,17.43,17.45,17.4,17.43,26800.0,16.9802,16.9996,16.9509,16.9802,26800.0
2009-03-13 13:00:00,17.43,17.46,17.42,17.44,15500.0,16.9802,17.0094,16.9704,16.9899,15500.0
2009-03-13 13:05:00,17.44,17.46,17.41,17.42,16400.0,16.9899,17.0094,16.9607,16.9704,16400.0
2009-03-13 13:10:00,17.42,17.52,17.42,17.52,17600.0,16.9704,17.0678,16.9704,17.0678,17600.0
2009-03-13 13:15:00,17.52,17.54,17.47,17.52,31500.0,17.0678,17.0873,17.0191,17.0678,31500.0
2009-03-13 13:20:00,17.53,17.53,17.49,17.53,19500.0,17.0776,17.0776,17.0386,17.0776,19500.0
2009-03-13 13:25:00,17.52,17.56,17.5,17.54,20700.0,17.0678,17.1068,17.0484,17.0873,20700.0
2009-03-13 13:30:00,17.54,17.55,17.5,17.51,16500.0,17.0873,17.0971,17.0484,17.0581,16500.0
2009-03-13 13:35:00,17.5,17.51,17.46,17.46,10700.0,17.0484,17.0581,17.0094,17.0094,10700.0
2009-03-13 13:40:00,17.47,17.48,17.46,17.47,11700.0,17.0191,17.0289,17.0094,17.0191,11700.0
2009-03-13 13:45:00,17.46,17.47,17.43,17.47,9600.0,17.0094,17.0191,16.9802,17.0191,9600.0
2009-03-13 13:50:00,17.47,17.51,17.46,17.47,13700.0,17.0191,17.0581,17.0094,17.0191,13700.0
2009-03-13 13:55:00,17.46,17.49,17.46,17.49,17800.0,17.0094,17.0386,17.0094,17.0386,17800.0
2009-03-13 14:00:00,17.48,17.51,17.46,17.47,31900.0,17.0289,17.0581,17.0094,17.0191,31900.0
2009-03-13 14:05:00,17.47,17.53,17.45,17.51,31100.0,17.0191,17.0776,16.9996,17.0581,31100.0
2009-03-13 14:10:00,17.5,17.53,17.47,17.51,22100.0,17.0484,17.0776,17.0191,17.0581,22100.0
2009-03-13 14:15:00,17.51,17.52,17.43,17.45,28600.0,17.0581,17.0678,16.9802,16.9996,28600.0
2009-03-13 14:20:00,17.45,17.45,17.41,17.43,45700.0,16.9996,16.9996,16.9607,16.9802,45700.0
2009-03-13 14:25:00,17.44,17.49,17.43,17.49,30400.0,16.9899,17.0386,16.9802,17.0386,30400.0
2009-03-13 14:30:00,17.49,17.56,17.47,17.55,18200.0,17.0386,17.1068,17.0191,17.0971,18200.0
2009-03-13 14:35:00,17.54,17.62,17.54,17.59,32300.0,17.0873,17.1653,17.0873,17.136,32300.0
2009-03-13 14:40:00,17.59,17.64,17.57,17.6,28100.0,17.136,17.1847,17.1165,17.1458,28100.0
2009-03-13 14:45:00,17.6,17.7,17.59,17.65,60300.0,17.1458,17.2432,17.136,17.1945,60300.0
2009-03-13 14:50:00,17.66,17.68,17.63,17.67,27500.0,17.2042,17.2237,17.175,17.214,27500.0
2009-03-13 14:55:00,17.67,17.67,17.6,17.63,37000.0,17.214,17.214,17.1458,17.175,37000.0
2009-03-13 15:00:00,17.63,17.67,17.61,17.67,46800.0,17.175,17.214,17.1555,17.214,46800.0
2009-03-13 15:05:00,17.66,17.69,17.63,17.68,39100.0,17.2042,17.2335,17.175,17.2237,39100.0
2009-03-13 15:10:00,17.69,17.7,17.66,17.66,28300.0,17.2335,17.2432,17.2042,17.2042,28300.0
2009-03-13 15:15:00,17.67,17.76,17.66,17.76,71300.0,17.214,17.3016,17.2042,17.3016,71300.0
2009-03-13 15:20:00,17.76,17.78,17.74,17.77,33600.0,17.3016,17.3211,17.2822,17.3114,33600.0
2009-03-13 15:25:00,17.77,17.79,17.72,17.72,33000.0,17.3114,17.3309,17.2627,17.2627,33000.0
2009-03-13 15:30:00,17.72,17.74,17.65,17.68,31200.0,17.2627,17.2822,17.1945,17.2237,31200.0
2009-03-13 15:35:00,17.68,17.69,17.65,17.68,29800.0,17.2237,17.2335,17.1945,17.2237,29800.0
2009-03-13 15:40:00,17.68,17.75,17.67,17.75,92500.0,17.2237,17.2919,17.214,17.2919,92500.0
2009-03-13 15:45:00,17.75,17.75,17.7,17.71,79600.0,17.2919,17.2919,17.2432,17.2529,79600.0
2009-03-13 15:50:00,17.72,17.75,17.72,17.75,101000.0,17.2627,17.2919,17.2627,17.2919,101000.0
2009-03-13 15:55:00,17.74,17.76,17.69,17.71,192400.0,17.2822,17.3016,17.2335,17.2529,192400.0
2009-03-16 09:30:00,17.77,18.06,17.76,17.91,53500.0,17.3114,17.5939,17.3016,17.4478,53500.0
2009-03-16 09:35:00,17.91,17.98,17.7,17.76,59200.0,17.4478,17.516,17.2432,17.3016,59200.0
2009-03-16 09:40:00,17.76,17.99,17.72,17.79,35800.0,17.3016,17.5257,17.2627,17.3309,35800.0
2009-03-16 09:45:00,17.78,17.83,17.73,17.73,27700.0,17.3211,17.3698,17.2724,17.2724,27700.0
2009-03-16 09:50:00,17.75,17.75,17.58,17.6,34100.0,17.2919,17.2919,17.1263,17.1458,34100.0
2009-03-16 09:55:00,17.6,17.63,17.57,17.63,34900.0,17.1458,17.175,17.1165,17.175,34900.0
2009-03-16 10:00:00,17.61,17.65,17.53,17.62,55300.0,17.1555,17.1945,17.0776,17.1653,55300.0
2009-03-16 10:05:00,17.63,17.66,17.56,17.63,68700.0,17.175,17.2042,17.1068,17.175,68700.0
2009-03-16 10:10:00,17.62,17.66,17.48,17.49,71100.0,17.1653,17.2042,17.0289,17.0386,71100.0
2009-03-16 10:15:00,17.49,17.5,17.43,17.45,42700.0,17.0386,17.0484,16.9802,16.9996,42700.0
2009-03-16 10:20:00,17.44,17.6,17.41,17.6,46800.0,16.9899,17.1458,16.9607,17.1458,46800.0
2009-03-16 10:25:00,17.61,17.63,17.59,17.59,21100.0,17.1555,17.175,17.136,17.136,21100.0
2009-03-16 10:30:00,17.59,17.81,17.59,17.8,53300.0,17.136,17.3504,17.136,17.3406,53300.0
2009-03-16 10:35:00,17.78,17.8,17.75,17.75,27500.0,17.3211,17.3406,17.2919,17.2919,27500.0
2009-03-16 10:40:00,17.75,17.76,17.68,17.68,40400.0,17.2919,17.3016,17.2237,17.2237,40400.0
2009-03-16 10:45:00,17.68,17.72,17.66,17.69,35900.0,17.2237,17.2627,17.2042,17.2335,35900.0
2009-03-16 10:50:00,17.69,17.69,17.59,17.6,40000.0,17.2335,17.2335,17.136,17.1458,40000.0
2009-03-16 10:55:00,17.6,17.64,17.52,17.54,28200.0,17.1458,17.1847,17.0678,17.0873,28200.0
2009-03-16 11:00:00,17.55,17.59,17.54,17.56,36000.0,17.0971,17.136,17.0873,17.1068,36000.0
2009-03-16 11:05:00,17.57,17.63,17.57,17.61,17300.0,17.1165,17.175,17.1165,17.1555,17300.0
2009-03-16 11:10:00,17.61,17.63,17.57,17.59,55200.0,17.1555,17.175,17.1165,17.136,55200.0
2009-03-16 11:15:00,17.59,17.66,17.58,17.65,33400.0,17.136,17.2042,17.1263,17.1945,33400.0
2009-03-16 11:20:00,17.64,17.75,17.64,17.72,60000.0,17.1847,17.2919,17.1847,17.2627,60000.0
2009-03-16 11:25:00,17.72,17.87,17.72,17.82,50100.0,17.2627,17.4088,17.2627,17.3601,50100.0
2009-03-16 11:30:00,17.82,17.84,17.78,17.79,16000.0,17.3601,17.3796,17.3211,17.3309,16000.0
2009-03-16 11:35:00,17.8,17.83,17.77,17.82,24700.0,17.3406,17.3698,17.3114,17.3601,24700.0
2009-03-16 11:40:00,17.82,17.84,17.78,17.8,32700.0,17.3601,17.3796,17.3211,17.3406,32700.0
2009-03-16 11:45:00,17.81,17.86,17.8,17.84,24700.0,17.3504,17.3991,17.3406,17.3796,24700.0
2009-03-16 11:50:00,17.84,17.92,17.84,17.87,45700.0,17.3796,17.4575,17.3796,17.4088,45700.0
2009-03-16 11:55:00,17.88,17.9,17.85,17.86,16800.0,17.4185,17.438,17.3893,17.3991,16800.0
2009-03-16 12:00:00,17.85,17.86,17.8,17.8,27500.0,17.3893,17.3991,17.3406,17.3406,27500.0
2009-03-16 12:05:00,17.8,17.84,17.79,17.84,24100.0,17.3406,17.3796,17.3309,17.3796,24100.0
2009-03-16 12:10:00,17.84,17.9,17.82,17.88,11700.0,17.3796,17.438,17.3601,17.4185,11700.0
2009-03-16 12:15:00,17.88,17.9,17.86,17.88,13100.0,17.4185,17.438,17.3991,17.4185,13100.0
2009-03-16 12:20:00,17.88,17.91,17.84,17.89,18000.0,17.4185,17.4478,17.3796,17.4283,18000.0
2009-03-16 12:25:00,17.89,17.93,17.85,17.87,24900.0,17.4283,17.4673,17.3893,17.4088,24900.0
2009-03-16 12:30:00,17.87,17.94,17.87,17.9,29000.0,17.4088,17.477,17.4088,17.438,29000.0
2009-03-16 12:35:00,17.91,18.0,17.9,17.95,42000.0,17.4478,17.5354,17.438,17.4867,42000.0
2009-03-16 12:40:00,17.96,17.97,17.93,17.94,11000.0,17.4965,17.5062,17.4673,17.477,11000.0
2009-03-16 12:45:00,17.94,17.99,17.94,17.99,18800.0,17.477,17.5257,17.477,17.5257,18800.0
2009-03-16 12:50:00,17.99,18.0,17.95,17.98,15000.0,17.5257,17.5354,17.4867,17.516,15000.0
2009-03-16 12:55:00,17.98,18.0,17.95,17.97,237500.0,17.516,17.5354,17.4867,17.5062,237500.0
2009-03-16 13:00:00,17.98,17.98,17.93,17.93,18500.0,17.516,17.516,17.4673,17.4673,18500.0
2009-03-16 13:05:00,17.94,17.95,17.83,17.85,50500.0,17.477,17.4867,17.3698,17.3893,50500.0
2009-03-16 13:10:00,17.86,17.86,17.84,17.84,15800.0,17.3991,17.3991,17.3796,17.3796,15800.0
2009-03-16 13:15:00,17.84,17.92,17.83,17.92,26500.0,17.3796,17.4575,17.3698,17.4575,26500.0
2009-03-16 13:20:00,17.91,17.93,17.83,17.84,25900.0,17.4478,17.4673,17.3698,17.3796,25900.0
2009-03-16 13:25:00,17.84,17.86,17.8,17.86,46000.0,17.3796,17.3991,17.3406,17.3991,46000.0
2009-03-16 13:30:00,17.86,17.87,17.81,17.84,39900.0,17.3991,17.4088,17.3504,17.3796,39900.0
2009-03-16 13:35:00,17.84,17.87,17.84,17.87,27000.0,17.3796,17.4088,17.3796,17.4088,27000.0
2009-03-16 13:40:00,17.87,17.9,17.85,17.87,35000.0,17.4088,17.438,17.3893,17.4088,35000.0
2009-03-16 13:45:00,17.87,17.9,17.86,17.86,19400.0,17.4088,17.438,17.3991,17.3991,19400.0
2009-03-16 13:50:00,17.85,17.85,17.76,17.77,26800.0,17.3893,17.3893,17.3016,17.3114,26800.0
2009-03-16 13:55:00,17.77,17.78,17.7,17.73,52400.0,17.3114,17.3211,17.2432,17.2724,52400.0
2009-03-16 14:00:00,17.73,17.73,17.7,17.72,21000.0,17.2724,17.2724,17.2432,17.2627,21000.0
2009-03-16 14:05:00,17.72,17.73,17.66,17.68,27200.0,17.2627,17.2724,17.2042,17.2237,27200.0
2009-03-16 14:10:00,17.68,17.7,17.66,17.68,25700.0,17.2237,17.2432,17.2042,17.2237,25700.0
2009-03-16 14:15:00,17.68,17.73,17.68,17.72,18600.0,17.2237,17.2724,17.2237,17.2627,18600.0
2009-03-16 14:20:00,17.72,17.72,17.65,17.67,28900.0,17.2627,17.2627,17.1945,17.214,28900.0
2009-03-16 14:25:00,17.66,17.67,17.62,17.63,46600.0,17.2042,17.214,17.1653,17.175,46600.0
2009-03-16 14:30:00,17.63,17.65,17.58,17.61,40000.0,17.175,17.1945,17.1263,17.1555,40000.0
2009-03-16 14:35:00,17.61,17.62,17.55,17.59,51300.0,17.1555,17.1653,17.0971,17.136,51300.0
2009-03-16 14:40:00,17.59,17.65,17.59,17.62,55200.0,17.136,17.1945,17.136,17.1653,55200.0
2009-03-16 14:45:00,17.61,17.67,17.61,17.64,46900.0,17.1555,17.214,17.1555,17.1847,46900.0
2009-03-16 14:50:00,17.65,17.66,17.58,17.61,23600.0,17.1945,17.2042,17.1263,17.1555,23600.0
2009-03-16 14:55:00,17.61,17.63,17.51,17.52,40400.0,17.1555,17.175,17.0581,17.0678,40400.0
2009-03-16 15:00:00,17.52,17.54,17.48,17.49,43200.0,17.0678,17.0873,17.0289,17.0386,43200.0
2009-03-16 15:05:00,17.49,17.5,17.44,17.48,47800.0,17.0386,17.0484,16.9899,17.0289,47800.0
2009-03-16 15:10:00,17.47,17.53,17.45,17.51,79000.0,17.0191,17.0776,16.9996,17.0581,79000.0
2009-03-16 15:15:00,17.52,17.54,17.47,17.52,55400.0,17.0678,17.0873,17.0191,17.0678,55400.0
2009-03-16 15:20:00,17.51,17.51,17.34,17.35,70900.0,17.0581,17.0581,16.8925,16.9022,70900.0
2009-03-16 15:25:00,17.35,17.45,17.35,17.44,66500.0,16.9022,16.9996,16.9022,16.9899,66500.0
2009-03-16 15:30:00,17.44,17.48,17.4,17.45,80800.0,16.9899,17.0289,16.9509,16.9996,80800.0
2009-03-16 15:35:00,17.44,17.45,17.34,17.34,53400.0,16.9899,16.9996,16.8925,16.8925,53400.0
2009-03-16 15:40:00,17.33,17.4,17.31,17.38,111600.0,16.8827,16.9509,16.8633,16.9315,111600.0
2009-03-16 15:45:00,17.38,17.41,17.33,17.33,98100.0,16.9315,16.9607,16.8827,16.8827,98100.0
2009-03-16 15:50:00,17.34,17.4,17.33,17.34,113500.0,16.8925,16.9509,16.8827,16.8925,113500.0
2009-03-16 15:55:00,17.34,17.39,17.31,17.31,278600.0,16.8925,16.9412,16.8633,16.8633,278600.0
2009-03-17 09:30:00,17.32,17.88,17.31,17.81,60100.0,16.873,17.4185,16.8633,17.3504,60100.0
2009-03-17 09:35:00,17.81,17.9,17.71,17.75,68900.0,17.3504,17.438,17.2529,17.2919,68900.0
2009-03-17 09:40:00,17.74,17.75,17.44,17.49,42100.0,17.2822,17.2919,16.9899,17.0386,42100.0
2009-03-17 09:45:00,17.5,17.61,17.48,17.54,44900.0,17.0484,17.1555,17.0289,17.0873,44900.0
2009-03-17 09:50:00,17.54,17.71,17.52,17.7,60200.0,17.0873,17.2529,17.0678,17.2432,60200.0
2009-03-17 09:55:00,17.7,17.7,17.64,17.69,31300.0,17.2432,17.2432,17.1847,17.2335,31300.0
2009-03-17 10:00:00,17.7,17.85,17.69,17.84,61800.0,17.2432,17.3893,17.2335,17.3796,61800.0
2009-03-17 10:05:00,17.84,17.84,17.72,17.78,120100.0,17.3796,17.3796,17.2627,17.3211,120100.0
2009-03-17 10:10:00,17.78,17.78,17.64,17.72,57600.0,17.3211,17.3211,17.1847,17.2627,57600.0
2009-03-17 10:15:00,17.72,17.82,17.7,17.74,68500.0,17.2627,17.3601,17.2432,17.2822,68500.0
2009-03-17 10:20:00,17.76,17.81,17.74,17.8,92000.0,17.3016,17.3504,17.2822,17.3406,92000.0
2009-03-17 10:25:00,17.8,17.86,17.75,17.83,51400.0,17.3406,17.3991,17.2919,17.3698,51400.0
2009-03-17 10:30:00,17.82,17.87,17.79,17.86,52300.0,17.3601,17.4088,17.3309,17.3991,52300.0
2009-03-17 10:35:00,17.85,17.86,17.83,17.86,40400.0,17.3893,17.3991,17.3698,17.3991,40400.0
2009-03-17 10:40:00,17.86,17.86,17.77,17.83,62200.0,17.3991,17.3991,17.3114,17.3698,62200.0
2009-03-17 10:45:00,17.83,17.87,17.82,17.87,43300.0,17.3698,17.4088,17.3601,17.4088,43300.0
2009-03-17 10:50:00,17.87,17.87,17.84,17.85,57100.0,17.4088,17.4088,17.3796,17.3893,57100.0
2009-03-17 10:55:00,17.84,17.86,17.83,17.84,31900.0,17.3796,17.3991,17.3698,17.3796,31900.0
2009-03-17 11:00:00,17.83,17.83,17.77,17.8,28600.0,17.3698,17.3698,17.3114,17.3406,28600.0
2009-03-17 11:05:00,17.8,17.91,17.79,17.9,39000.0,17.3406,17.4478,17.3309,17.438,39000.0
2009-03-17 11:10:00,17.91,17.97,17.9,17.96,59600.0,17.4478,17.5062,17.438,17.4965,59600.0
2009-03-17 11:15:00,17.97,17.99,17.93,17.95,57400.0,17.5062,17.5257,17.4673,17.4867,57400.0
2009-03-17 11:20:00,17.94,17.97,17.85,17.85,70800.0,17.477,17.5062,17.3893,17.3893,70800.0
2009-03-17 11:25:00,17.86,17.87,17.82,17.85,46900.0,17.3991,17.4088,17.3601,17.3893,46900.0
2009-03-17 11:30:00,17.85,17.87,17.8,17.83,19200.0,17.3893,17.4088,17.3406,17.3698,19200.0
2009-03-17 11:35:00,17.83,17.86,17.82,17.85,35000.0,17.3698,17.3991,17.3601,17.3893,35000.0
2009-03-17 11:40:00,17.84,17.9,17.84,17.86,37600.0,17.3796,17.438,17.3796,17.3991,37600.0
2009-03-17 11:45:00,17.86,17.91,17.86,17.9,38200.0,17.3991,17.4478,17.3991,17.438,38200.0
2009-03-17 11:50:00,17.9,17.92,17.89,17.92,39900.0,17.438,17.4575,17.4283,17.4575,39900.0
2009-03-17 11:55:00,17.92,17.96,17.88,17.94,49300.0,17.4575,17.4965,17.4185,17.477,49300.0
2009-03-17 12:00:00,17.95,18.03,17.95,18.03,113200.0,17.4867,17.5647,17.4867,17.5647,113200.0
2009-03-17 12:05:00,18.03,18.09,18.03,18.05,77700.0,17.5647,17.6231,17.5647,17.5842,77700.0
2009-03-17 12:10:00,18.05,18.06,18.02,18.05,30000.0,17.5842,17.5939,17.5549,17.5842,30000.0
2009-03-17 12:15:00,18.06,18.09,18.05,18.07,44200.0,17.5939,17.6231,17.5842,17.6036,44200.0
2009-03-17 12:20:00,18.06,18.1,18.02,18.02,19800.0,17.5939,17.6329,17.5549,17.5549,19800.0
2009-03-17 12:25:00,18.02,18.12,18.02,18.11,54400.0,17.5549,17.6524,17.5549,17.6426,54400.0
2009-03-17 12:30:00,18.11,18.12,18.04,18.1,40200.0,17.6426,17.6524,17.5744,17.6329,40200.0
2009-03-17 12:35:00,18.09,18.18,18.09,18.18,47600.0,17.6231,17.7108,17.6231,17.7108,47600.0
2009-03-17 12:40:00,18.17,18.28,18.17,18.22,146400.0,17.7011,17.8082,17.7011,17.7498,146400.0
2009-03-17 12:45:00,18.22,18.26,18.16,18.16,84400.0,17.7498,17.7887,17.6913,17.6913,84400.0
2009-03-17 12:50:00,18.16,18.19,18.09,18.1,48100.0,17.6913,17.7205,17.6231,17.6329,48100.0
2009-03-17 12:55:00,18.09,18.2,18.09,18.19,20700.0,17.6231,17.7303,17.6231,17.7205,20700.0
2009-03-17 13:00:00,18.18,18.2,18.13,18.13,110200.0,17.7108,17.7303,17.6621,17.6621,110200.0
2009-03-17 13:05:00,18.12,18.13,18.07,18.09,31400.0,17.6524,17.6621,17.6036,17.6231,31400.0
2009-03-17 13:10:00,18.08,18.09,18.04,18.08,28600.0,17.6134,17.6231,17.5744,17.6134,28600.0
2009-03-17 13:15:00,18.08,18.14,18.07,18.08,42800.0,17.6134,17.6718,17.6036,17.6134,42800.0
2009-03-17 13:20:00,18.08,18.15,18.05,18.15,58300.0,17.6134,17.6816,17.5842,17.6816,58300.0
2009-03-17 13:25:00,18.14,18.15,18.09,18.09,28300.0,17.6718,17.6816,17.6231,17.6231,28300.0
2009-03-17 13:30:00,18.09,18.17,18.08,18.17,35100.0,17.6231,17.7011,17.6134,17.7011,35100.0
2009-03-17 13:35:00,18.17,18.17,18.11,18.12,32700.0,17.7011,17.7011,17.6426,17.6524,32700.0
2009-03-17 13:40:00,18.12,18.13,18.06,18.06,21700.0,17.6524,17.6621,17.5939,17.5939,21700.0
2009-03-17 13:45:00,18.05,18.13,18.05,18.11,19900.0,17.5842,17.6621,17.5842,17.6426,19900.0
2009-03-17 13:50:00,18.11,18.11,18.03,18.06,37000.0,17.6426,17.6426,17.5647,17.5939,37000.0
2009-03-17 13:55:00,18.05,18.09,17.98,18.0,35200.0,17.5842,17.6231,17.516,17.5354,35200.0
2009-03-17 14:00:00,18.0,18.02,17.95,17.95,35100.0,17.5354,17.5549,17.4867,17.4867,35100.0
2009-03-17 14:05:00,17.95,18.04,17.95,17.99,47100.0,17.4867,17.5744,17.4867,17.5257,47100.0
2009-03-17 14:10:00,17.99,18.0,17.95,18.0,136600.0,17.5257,17.5354,17.4867,17.5354,136600.0
2009-03-17 14:15:00,17.99,18.05,17.99,17.99,42500.0,17.5257,17.5842,17.5257,17.5257,42500.0
2009-03-17 14:20:00,17.99,18.02,17.98,17.98,24600.0,17.5257,17.5549,17.516,17.516,24600.0
2009-03-17 14:25:00,17.98,18.01,17.89,17.92,41700.0,17.516,17.5452,17.4283,17.4575,41700.0
2009-03-17 14:30:00,17.92,17.97,17.91,17.93,42200.0,17.4575,17.5062,17.4478,17.4673,42200.0
2009-03-17 14:35:00,17.92,17.99,17.91,17.98,27000.0,17.4575,17.5257,17.4478,17.516,27000.0
2009-03-17 14:40:00,17.99,18.09,17.99,18.07,40400.0,17.5257,17.6231,17.5257,17.6036,40400.0
2009-03-17 14:45:00,18.07,18.11,18.06,18.11,30800.0,17.6036,17.6426,17.5939,17.6426,30800.0
2009-03-17 14:50:00,18.1,18.14,18.05,18.12,78600.0,17.6329,17.6718,17.5842,17.6524,78600.0
2009-03-17 14:55:00,18.12,18.13,18.08,18.08,52000.0,17.6524,17.6621,17.6134,17.6134,52000.0
2009-03-17 15:00:00,18.09,18.15,18.07,18.14,50300.0,17.6231,17.6816,17.6036,17.6718,50300.0
2009-03-17 15:05:00,18.14,18.28,18.14,18.26,111900.0,17.6718,17.8082,17.6718,17.7887,111900.0
2009-03-17 15:10:00,18.27,18.28,18.19,18.22,68500.0,17.7985,17.8082,17.7205,17.7498,68500.0
2009-03-17 15:15:00,18.21,18.3,18.21,18.24,54000.0,17.74,17.8277,17.74,17.7693,54000.0
2009-03-17 15:20:00,18.23,18.3,18.23,18.27,82900.0,17.7595,17.8277,17.7595,17.7985,82900.0
2009-03-17 15:25:00,18.28,18.31,18.21,18.23,132900.0,17.8082,17.8374,17.74,17.7595,132900.0
2009-03-17 15:30:00,18.23,18.25,18.17,18.19,99900.0,17.7595,17.779,17.7011,17.7205,99900.0
2009-03-17 15:35:00,18.18,18.22,18.17,18.18,148100.0,17.7108,17.7498,17.7011,17.7108,148100.0
2009-03-17 15:40:00,18.18,18.26,18.17,18.26,217700.0,17.7108,17.7887,17.7011,17.7887,217700.0
2009-03-17 15:45:00,18.26,18.28,18.22,18.25,307700.0,17.7887,17.8082,17.7498,17.779,307700.0
2009-03-17 15:50:00,18.24,18.31,18.24,18.26,276600.0,17.7693,17.8374,17.7693,17.7887,276600.0
2009-03-17 15:55:00,18.26,18.4,18.26,18.37,402700.0,17.7887,17.9251,17.7887,17.8959,402700.0
2009-03-18 09:30:00,18.39,18.48,18.22,18.44,78400.0,17.9154,18.0031,17.7498,17.9641,78400.0
2009-03-18 09:35:00,18.44,18.65,18.42,18.44,58500.0,17.9641,18.1687,17.9446,17.9641,58500.0
2009-03-18 09:40:00,18.44,18.44,18.23,18.24,121500.0,17.9641,17.9641,17.7595,17.7693,121500.0
2009-03-18 09:45:00,18.24,18.27,18.23,18.25,65000.0,17.7693,17.7985,17.7595,17.779,65000.0
2009-03-18 09:50:00,18.25,18.25,18.11,18.11,59300.0,17.779,17.779,17.6426,17.6426,59300.0
2009-03-18 09:55:00,18.09,18.09,18.02,18.05,105000.0,17.6231,17.6231,17.5549,17.5842,105000.0
2009-03-18 10:00:00,18.05,18.05,17.91,17.91,193900.0,17.5842,17.5842,17.4478,17.4478,193900.0
2009-03-18 10:05:00,17.91,17.92,17.73,17.73,192800.0,17.4478,17.4575,17.2724,17.2724,192800.0
2009-03-18 10:10:00,17.73,17.88,17.65,17.88,211500.0,17.2724,17.4185,17.1945,17.4185,211500.0
2009-03-18 10:15:00,17.87,18.0,17.8,18.0,216400.0,17.4088,17.5354,17.3406,17.5354,216400.0
2009-03-18 10:20:00,17.99,18.06,17.97,18.01,125200.0,17.5257,17.5939,17.5062,17.5452,125200.0
2009-03-18 10:25:00,18.01,18.09,18.01,18.07,60100.0,17.5452,17.6231,17.5452,17.6036,60100.0
2009-03-18 10:30:00,18.07,18.16,18.06,18.06,67200.0,17.6036,17.6913,17.5939,17.5939,67200.0
2009-03-18 10:35:00,18.06,18.06,18.01,18.06,53800.0,17.5939,17.5939,17.5452,17.5939,53800.0
2009-03-18 10:40:00,18.06,18.12,18.05,18.12,60400.0,17.5939,17.6524,17.5842,17.6524,60400.0
2009-03-18 10:45:00,18.13,18.19,18.11,18.18,65100.0,17.6621,17.7205,17.6426,17.7108,65100.0
2009-03-18 10:50:00,18.18,18.23,18.14,18.14,33300.0,17.7108,17.7595,17.6718,17.6718,33300.0
2009-03-18 10:55:00,18.14,18.2,18.14,18.2,34700.0,17.6718,17.7303,17.6718,17.7303,34700.0
2009-03-18 11:00:00,18.19,18.22,18.15,18.22,45000.0,17.7205,17.7498,17.6816,17.7498,45000.0
2009-03-18 11:05:00,18.22,18.27,18.2,18.22,33600.0,17.7498,17.7985,17.7303,17.7498,33600.0
2009-03-18 11:10:00,18.22,18.25,18.15,18.15,92400.0,17.7498,17.779,17.6816,17.6816,92400.0
2009-03-18 11:15:00,18.16,18.21,18.09,18.11,116300.0,17.6913,17.74,17.6231,17.6426,116300.0
2009-03-18 11:20:00,18.11,18.11,18.01,18.03,150100.0,17.6426,17.6426,17.5452,17.5647,150100.0
2009-03-18 11:25:00,18.03,18.06,18.01,18.03,34000.0,17.5647,17.5939,17.5452,17.5647,34000.0
2009-03-18 11:30:00,18.03,18.1,18.02,18.04,71200.0,17.5647,17.6329,17.5549,17.5744,71200.0
2009-03-18 11:35:00,18.04,18.09,18.03,18.08,55500.0,17.5744,17.6231,17.5647,17.6134,55500.0
2009-03-18 11:40:00,18.07,18.16,18.07,18.16,63900.0,17.6036,17.6913,17.6036,17.6913,63900.0
2009-03-18 11:45:00,18.17,18.25,18.16,18.23,155100.0,17.7011,17.779,17.6913,17.7595,155100.0
2009-03-18 11:50:00,18.23,18.34,18.21,18.29,229000.0,17.7595,17.8667,17.74,17.818,229000.0
2009-03-18 11:55:00,18.29,18.46,18.29,18.46,215400.0,17.818,17.9836,17.818,17.9836,215400.0
2009-03-18 12:00:00,18.46,18.53,18.45,18.53,135600.0,17.9836,18.0518,17.9738,18.0518,135600.0
2009-03-18 12:05:00,18.52,18.64,18.5,18.61,141300.0,18.042,18.1589,18.0225,18.1297,141300.0
2009-03-18 12:10:00,18.62,18.69,18.56,18.57,133300.0,18.1394,18.2076,18.081,18.0907,133300.0
2009-03-18 12:15:00,18.57,18.78,18.52,18.78,175800.0,18.0907,18.2953,18.042,18.2953,175800.0
2009-03-18 12:20:00,18.78,18.8,18.67,18.68,83900.0,18.2953,18.3148,18.1882,18.1979,83900.0
2009-03-18 12:25:00,18.67,18.69,18.61,18.69,60700.0,18.1882,18.2076,18.1297,18.2076,60700.0
2009-03-18 12:30:00,18.69,18.72,18.57,18.58,81100.0,18.2076,18.2369,18.0907,18.1005,81100.0
2009-03-18 12:35:00,18.58,18.58,18.51,18.58,55800.0,18.1005,18.1005,18.0323,18.1005,55800.0
2009-03-18 12:40:00,18.57,18.61,18.54,18.58,50500.0,18.0907,18.1297,18.0615,18.1005,50500.0
2009-03-18 12:45:00,18.59,18.66,18.58,18.64,82000.0,18.1102,18.1784,18.1005,18.1589,82000.0
2009-03-18 12:50:00,18.64,18.66,18.59,18.59,47400.0,18.1589,18.1784,18.1102,18.1102,47400.0
2009-03-18 12:55:00,18.6,18.74,18.59,18.74,90200.0,18.12,18.2564,18.1102,18.2564,90200.0
2009-03-18 13:00:00,18.74,18.75,18.64,18.64,102900.0,18.2564,18.2661,18.1589,18.1589,102900.0
2009-03-18 13:05:00,18.65,18.65,18.58,18.58,66100.0,18.1687,18.1687,18.1005,18.1005,66100.0
2009-03-18 13:10:00,18.59,18.6,18.55,18.55,33600.0,18.1102,18.12,18.0713,18.0713,33600.0
2009-03-18 13:15:00,18.55,18.58,18.5,18.51,75000.0,18.0713,18.1005,18.0225,18.0323,75000.0
2009-03-18 13:20:00,18.5,18.51,18.47,18.49,29900.0,18.0225,18.0323,17.9933,18.0128,29900.0
2009-03-18 13:25:00,18.49,18.53,18.49,18.49,36200.0,18.0128,18.0518,18.0128,18.0128,36200.0
2009-03-18 13:30:00,18.49,18.51,18.48,18.5,35200.0,18.0128,18.0323,18.0031,18.0225,35200.0
2009-03-18 13:35:00,18.5,18.51,18.48,18.48,28300.0,18.0225,18.0323,18.0031,18.0031,28300.0
2009-03-18 13:40:00,18.49,18.59,18.48,18.59,43900.0,18.0128,18.1102,18.0031,18.1102,43900.0
2009-03-18 13:45:00,18.59,18.62,18.57,18.58,24900.0,18.1102,18.1394,18.0907,18.1005,24900.0
2009-03-18 13:50:00,18.59,18.63,18.59,18.61,27900.0,18.1102,18.1492,18.1102,18.1297,27900.0
2009-03-18 13:55:00,18.61,18.64,18.59,18.59,38300.0,18.1297,18.1589,18.1102,18.1102,38300.0
2009-03-18 14:00:00,18.59,18.61,18.55,18.55,22500.0,18.1102,18.1297,18.0713,18.0713,22500.0
2009-03-18 14:05:00,18.55,18.57,18.52,18.54,36500.0,18.0713,18.0907,18.042,18.0615,36500.0
2009-03-18 14:10:00,18.53,18.78,18.53,18.63,62500.0,18.0518,18.2953,18.0518,18.1492,62500.0
2009-03-18 14:15:00,18.63,18.9,18.6,18.78,150200.0,18.1492,18.4122,18.12,18.2953,150200.0
2009-03-18 14:20:00,18.77,19.06,18.75,18.99,214800.0,18.2856,18.5681,18.2661,18.4999,214800.0
2009-03-18 14:25:00,18.99,19.05,18.86,18.88,193300.0,18.4999,18.5584,18.3733,18.3927,193300.0
2009-03-18 14:30:00,18.88,18.96,18.76,18.77,135600.0,18.3927,18.4707,18.2758,18.2856,135600.0
2009-03-18 14:35:00,18.77,18.78,18.65,18.65,346400.0,18.2856,18.2953,18.1687,18.1687,346400.0
2009-03-18 14:40:00,18.65,18.72,18.56,18.72,222900.0,18.1687,18.2369,18.081,18.2369,222900.0
2009-03-18 14:45:00,18.72,18.81,18.68,18.78,188500.0,18.2369,18.3245,18.1979,18.2953,188500.0
2009-03-18 14:50:00,18.77,18.86,18.75,18.82,149500.0,18.2856,18.3733,18.2661,18.3343,149500.0
2009-03-18 14:55:00,18.82,18.92,18.82,18.91,55900.0,18.3343,18.4317,18.3343,18.422,55900.0
2009-03-18 15:00:00,18.91,18.93,18.82,18.86,158700.0,18.422,18.4414,18.3343,18.3733,158700.0
2009-03-18 15:05:00,18.85,18.89,18.77,18.78,177500.0,18.3635,18.4025,18.2856,18.2953,177500.0
2009-03-18 15:10:00,18.77,18.78,18.74,18.77,173700.0,18.2856,18.2953,18.2564,18.2856,173700.0
2009-03-18 15:15:00,18.76,18.78,18.6,18.62,114400.0,18.2758,18.2953,18.12,18.1394,114400.0
2009-03-18 15:20:00,18.62,18.64,18.34,18.48,205000.0,18.1394,18.1589,17.8667,18.0031,205000.0
2009-03-18 15:25:00,18.47,18.55,18.41,18.55,315600.0,17.9933,18.0713,17.9349,18.0713,315600.0
2009-03-18 15:30:00,18.55,18.6,18.45,18.5,125100.0,18.0713,18.12,17.9738,18.0225,125100.0
2009-03-18 15:35:00,18.5,18.57,18.48,18.55,143900.0,18.0225,18.0907,18.0031,18.0713,143900.0
2009-03-18 15:40:00,18.55,18.65,18.5,18.63,334400.0,18.0713,18.1687,18.0225,18.1492,334400.0
2009-03-18 15:45:00,18.62,18.78,18.62,18.74,379800.0,18.1394,18.2953,18.1394,18.2564,379800.0
2009-03-18 15:50:00,18.74,18.85,18.71,18.85,373200.0,18.2564,18.3635,18.2271,18.3635,373200.0
2009-03-18 15:55:00,18.85,18.87,18.77,18.81,437900.0,18.3635,18.383,18.2856,18.3245,437900.0
2009-03-19 09:30:00,18.93,19.2,18.8,19.18,102200.0,18.4414,18.7045,18.3148,18.685,102200.0
2009-03-19 09:35:00,19.16,19.35,19.1,19.3,62800.0,18.6655,18.8506,18.6071,18.8019,62800.0
2009-03-19 09:40:00,19.3,19.43,19.13,19.14,61200.0,18.8019,18.9285,18.6363,18.646,61200.0
2009-03-19 09:45:00,19.12,19.21,19.12,19.2,284200.0,18.6265,18.7142,18.6265,18.7045,284200.0
2009-03-19 09:50:00,19.21,19.22,18.94,18.95,122200.0,18.7142,18.724,18.4512,18.4609,122200.0
2009-03-19 09:55:00,18.95,19.0,18.73,18.75,148600.0,18.4609,18.5096,18.2466,18.2661,148600.0
2009-03-19 10:00:00,18.75,18.8,18.65,18.75,142200.0,18.2661,18.3148,18.1687,18.2661,142200.0
2009-03-19 10:05:00,18.76,18.76,18.59,18.59,125100.0,18.2758,18.2758,18.1102,18.1102,125100.0
2009-03-19 10:10:00,18.59,18.81,18.52,18.67,158300.0,18.1102,18.3245,18.042,18.1882,158300.0
2009-03-19 10:15:00,18.65,18.79,18.61,18.76,104700.0,18.1687,18.3051,18.1297,18.2758,104700.0
2009-03-19 10:20:00,18.77,18.77,18.69,18.71,57100.0,18.2856,18.2856,18.2076,18.2271,57100.0
2009-03-19 10:25:00,18.71,18.77,18.63,18.63,98300.0,18.2271,18.2856,18.1492,18.1492,98300.0
2009-03-19 10:30:00,18.63,18.65,18.58,18.64,66500.0,18.1492,18.1687,18.1005,18.1589,66500.0
2009-03-19 10:35:00,18.65,18.68,18.61,18.67,33900.0,18.1687,18.1979,18.1297,18.1882,33900.0
2009-03-19 10:40:00,18.68,18.76,18.67,18.69,75600.0,18.1979,18.2758,18.1882,18.2076,75600.0
2009-03-19 10:45:00,18.69,18.7,18.64,18.65,37200.0,18.2076,18.2174,18.1589,18.1687,37200.0
2009-03-19 10:50:00,18.66,18.66,18.58,18.59,38200.0,18.1784,18.1784,18.1005,18.1102,38200.0
2009-03-19 10:55:00,18.59,18.64,18.57,18.61,35800.0,18.1102,18.1589,18.0907,18.1297,35800.0
2009-03-19 11:00:00,18.61,18.72,18.61,18.66,40800.0,18.1297,18.2369,18.1297,18.1784,40800.0
2009-03-19 11:05:00,18.66,18.69,18.66,18.67,26300.0,18.1784,18.2076,18.1784,18.1882,26300.0
2009-03-19 11:10:00,18.67,18.67,18.63,18.64,26400.0,18.1882,18.1882,18.1492,18.1589,26400.0
2009-03-19 11:15:00,18.63,18.68,18.63,18.67,38600.0,18.1492,18.1979,18.1492,18.1882,38600.0
2009-03-19 11:20:00,18.67,18.7,18.66,18.69,10700.0,18.1882,18.2174,18.1784,18.2076,10700.0
2009-03-19 11:25:00,18.69,18.69,18.62,18.62,26700.0,18.2076,18.2076,18.1394,18.1394,26700.0
2009-03-19 11:30:00,18.61,18.62,18.56,18.56,62400.0,18.1297,18.1394,18.081,18.081,62400.0
2009-03-19 11:35:00,18.55,18.66,18.55,18.64,29000.0,18.0713,18.1784,18.0713,18.1589,29000.0
2009-03-19 11:40:00,18.64,18.67,18.6,18.63,21300.0,18.1589,18.1882,18.12,18.1492,21300.0
2009-03-19 11:45:00,18.63,18.64,18.55,18.58,74400.0,18.1492,18.1589,18.0713,18.1005,74400.0
2009-03-19 11:50:00,18.58,18.59,18.47,18.51,85200.0,18.1005,18.1102,17.9933,18.0323,85200.0
2009-03-19 11:55:00,18.51,18.6,18.5,18.58,51700.0,18.0323,18.12,18.0225,18.1005,51700.0
2009-03-19 12:00:00,18.58,18.6,18.53,18.53,50300.0,18.1005,18.12,18.0518,18.0518,50300.0
2009-03-19 12:05:00,18.54,18.56,18.48,18.53,90600.0,18.0615,18.081,18.0031,18.0518,90600.0
2009-03-19 12:10:00,18.53,18.59,18.52,18.56,132300.0,18.0518,18.1102,18.042,18.081,132300.0
2009-03-19 12:15:00,18.57,18.58,18.48,18.56,93600.0,18.0907,18.1005,18.0031,18.081,93600.0
2009-03-19 12:20:00,18.56,18.67,18.53,18.66,37900.0,18.081,18.1882,18.0518,18.1784,37900.0
2009-03-19 12:25:00,18.66,18.68,18.63,18.65,34300.0,18.1784,18.1979,18.1492,18.1687,34300.0
2009-03-19 12:30:00,18.66,18.72,18.65,18.72,19100.0,18.1784,18.2369,18.1687,18.2369,19100.0
2009-03-19 12:35:00,18.72,18.73,18.69,18.72,21300.0,18.2369,18.2466,18.2076,18.2369,21300.0
2009-03-19 12:40:00,18.73,18.74,18.71,18.72,22800.0,18.2466,18.2564,18.2271,18.2369,22800.0
2009-03-19 12:45:00,18.71,18.74,18.7,18.74,48000.0,18.2271,18.2564,18.2174,18.2564,48000.0
2009-03-19 12:50:00,18.73,18.75,18.7,18.73,31500.0,18.2466,18.2661,18.2174,18.2466,31500.0
2009-03-19 12:55:00,18.73,18.74,18.67,18.68,43000.0,18.2466,18.2564,18.1882,18.1979,43000.0
2009-03-19 13:00:00,18.67,18.69,18.64,18.69,74500.0,18.1882,18.2076,18.1589,18.2076,74500.0
2009-03-19 13:05:00,18.7,18.72,18.66,18.68,59900.0,18.2174,18.2369,18.1784,18.1979,59900.0
2009-03-19 13:10:00,18.68,18.76,18.67,18.75,62400.0,18.1979,18.2758,18.1882,18.2661,62400.0
2009-03-19 13:15:00,18.74,18.81,18.7,18.81,103000.0,18.2564,18.3245,18.2174,18.3245,103000.0
2009-03-19 13:20:00,18.8,18.87,18.77,18.81,242700.0,18.3148,18.383,18.2856,18.3245,242700.0
2009-03-19 13:25:00,18.81,18.81,18.72,18.75,136600.0,18.3245,18.3245,18.2369,18.2661,136600.0
2009-03-19 13:30:00,18.76,18.83,18.76,18.76,122000.0,18.2758,18.344,18.2758,18.2758,122000.0
2009-03-19 13:35:00,18.76,18.78,18.73,18.76,119800.0,18.2758,18.2953,18.2466,18.2758,119800.0
2009-03-19 13:40:00,18.76,18.84,18.75,18.82,50700.0,18.2758,18.3538,18.2661,18.3343,50700.0
2009-03-19 13:45:00,18.83,18.95,18.83,18.95,287600.0,18.344,18.4609,18.344,18.4609,287600.0
2009-03-19 13:50:00,18.95,18.97,18.91,18.91,107200.0,18.4609,18.4804,18.422,18.422,107200.0
2009-03-19 13:55:00,18.91,18.93,18.89,18.91,57300.0,18.422,18.4414,18.4025,18.422,57300.0
2009-03-19 14:00:00,18.92,18.95,18.88,18.93,71600.0,18.4317,18.4609,18.3927,18.4414,71600.0
2009-03-19 14:05:00,18.93,18.94,18.89,18.92,59400.0,18.4414,18.4512,18.4025,18.4317,59400.0
2009-03-19 14:10:00,18.93,18.93,18.88,18.9,50400.0,18.4414,18.4414,18.3927,18.4122,50400.0
2009-03-19 14:15:00,18.89,18.91,18.85,18.89,58800.0,18.4025,18.422,18.3635,18.4025,58800.0
2009-03-19 14:20:00,18.89,18.9,18.84,18.85,61600.0,18.4025,18.4122,18.3538,18.3635,61600.0
2009-03-19 14:25:00,18.84,18.92,18.84,18.92,56500.0,18.3538,18.4317,18.3538,18.4317,56500.0
2009-03-19 14:30:00,18.92,18.95,18.9,18.93,63900.0,18.4317,18.4609,18.4122,18.4414,63900.0
2009-03-19 14:35:00,18.92,18.98,18.91,18.98,108500.0,18.4317,18.4902,18.422,18.4902,108500.0
2009-03-19 14:40:00,18.97,18.98,18.92,18.92,76500.0,18.4804,18.4902,18.4317,18.4317,76500.0
2009-03-19 14:45:00,18.92,18.93,18.9,18.92,109500.0,18.4317,18.4414,18.4122,18.4317,109500.0
2009-03-19 14:50:00,18.92,18.95,18.88,18.9,177600.0,18.4317,18.4609,18.3927,18.4122,177600.0
2009-03-19 14:55:00,18.9,18.94,18.89,18.91,64900.0,18.4122,18.4512,18.4025,18.422,64900.0
2009-03-19 15:00:00,18.91,19.0,18.91,18.98,96300.0,18.422,18.5096,18.422,18.4902,96300.0
2009-03-19 15:05:00,18.98,19.0,18.96,18.98,97900.0,18.4902,18.5096,18.4707,18.4902,97900.0
2009-03-19 15:10:00,18.98,19.0,18.96,18.99,113200.0,18.4902,18.5096,18.4707,18.4999,113200.0
2009-03-19 15:15:00,18.99,19.0,18.98,18.98,86400.0,18.4999,18.5096,18.4902,18.4902,86400.0
2009-03-19 15:20:00,18.99,19.0,18.97,18.98,102900.0,18.4999,18.5096,18.4804,18.4902,102900.0
2009-03-19 15:25:00,18.98,18.99,18.91,18.98,219000.0,18.4902,18.4999,18.422,18.4902,219000.0
2009-03-19 15:30:00,18.98,19.01,18.97,18.98,128000.0,18.4902,18.5194,18.4804,18.4902,128000.0
2009-03-19 15:35:00,18.98,19.0,18.98,18.99,82100.0,18.4902,18.5096,18.4902,18.4999,82100.0
2009-03-19 15:40:00,18.99,18.99,18.91,18.94,172400.0,18.4999,18.4999,18.422,18.4512,172400.0
2009-03-19 15:45:00,18.93,18.97,18.92,18.93,164300.0,18.4414,18.4804,18.4317,18.4414,164300.0
2009-03-19 15:50:00,18.92,18.93,18.87,18.9,209600.0,18.4317,18.4414,18.383,18.4122,209600.0
2009-03-19 15:55:00,18.9,18.99,18.88,18.97,423700.0,18.4122,18.4999,18.3927,18.4804,423700.0
2009-03-20 09:30:00,19.23,19.25,18.44,19.21,1002400.0,18.7337,18.7532,17.9641,18.7142,1002400.0
2009-03-20 09:35:00,19.18,19.19,18.99,19.04,46600.0,18.685,18.6947,18.4999,18.5486,46600.0
2009-03-20 09:40:00,19.04,19.08,18.98,19.02,35500.0,18.5486,18.5876,18.4902,18.5291,35500.0
2009-03-20 09:45:00,19.05,19.11,19.0,19.08,34400.0,18.5584,18.6168,18.5096,18.5876,34400.0
2009-03-20 09:50:00,19.07,19.21,19.07,19.18,119100.0,18.5778,18.7142,18.5778,18.685,119100.0
2009-03-20 09:55:00,19.19,19.22,19.11,19.2,111500.0,18.6947,18.724,18.6168,18.7045,111500.0
2009-03-20 10:00:00,19.22,19.26,19.19,19.23,107800.0,18.724,18.7629,18.6947,18.7337,107800.0
2009-03-20 10:05:00,19.22,19.22,19.08,19.08,107100.0,18.724,18.724,18.5876,18.5876,107100.0
2009-03-20 10:10:00,19.08,19.11,18.98,18.98,85400.0,18.5876,18.6168,18.4902,18.4902,85400.0
2009-03-20 10:15:00,18.98,19.01,18.92,18.92,63500.0,18.4902,18.5194,18.4317,18.4317,63500.0
2009-03-20 10:20:00,18.92,18.92,18.84,18.88,41500.0,18.4317,18.4317,18.3538,18.3927,41500.0
2009-03-20 10:25:00,18.88,19.01,18.88,19.01,32600.0,18.3927,18.5194,18.3927,18.5194,32600.0
2009-03-20 10:30:00,19.0,19.03,18.98,18.99,31100.0,18.5096,18.5389,18.4902,18.4999,31100.0
2009-03-20 10:35:00,18.99,19.01,18.91,18.92,33700.0,18.4999,18.5194,18.422,18.4317,33700.0
2009-03-20 10:40:00,18.92,18.98,18.89,18.98,37900.0,18.4317,18.4902,18.4025,18.4902,37900.0
2009-03-20 10:45:00,18.98,19.01,18.93,18.95,22700.0,18.4902,18.5194,18.4414,18.4609,22700.0
2009-03-20 10:50:00,18.96,19.01,18.93,19.0,20000.0,18.4707,18.5194,18.4414,18.5096,20000.0
2009-03-20 10:55:00,19.01,19.02,18.97,18.97,19800.0,18.5194,18.5291,18.4804,18.4804,19800.0
2009-03-20 11:00:00,18.97,19.06,18.95,19.02,93800.0,18.4804,18.5681,18.4609,18.5291,93800.0
2009-03-20 11:05:00,19.01,19.01,18.93,18.94,36100.0,18.5194,18.5194,18.4414,18.4512,36100.0
2009-03-20 11:10:00,18.94,18.94,18.84,18.84,33400.0,18.4512,18.4512,18.3538,18.3538,33400.0
2009-03-20 11:15:00,18.84,18.84,18.78,18.78,42400.0,18.3538,18.3538,18.2953,18.2953,42400.0
2009-03-20 11:20:00,18.79,18.8,18.64,18.64,41800.0,18.3051,18.3148,18.1589,18.1589,41800.0
2009-03-20 11:25:00,18.64,18.71,18.64,18.7,41900.0,18.1589,18.2271,18.1589,18.2174,41900.0
2009-03-20 11:30:00,18.69,18.78,18.68,18.75,26800.0,18.2076,18.2953,18.1979,18.2661,26800.0
2009-03-20 11:35:00,18.75,18.76,18.72,18.75,10500.0,18.2661,18.2758,18.2369,18.2661,10500.0
2009-03-20 11:40:00,18.75,18.79,18.73,18.74,10500.0,18.2661,18.3051,18.2466,18.2564,10500.0
2009-03-20 11:45:00,18.74,18.74,18.66,18.66,10100.0,18.2564,18.2564,18.1784,18.1784,10100.0
2009-03-20 11:50:00,18.66,18.69,18.64,18.68,29300.0,18.1784,18.2076,18.1589,18.1979,29300.0
2009-03-20 11:55:00,18.68,18.68,18.65,18.68,12200.0,18.1979,18.1979,18.1687,18.1979,12200.0
2009-03-20 12:00:00,18.68,18.69,18.64,18.64,55800.0,18.1979,18.2076,18.1589,18.1589,55800.0
2009-03-20 12:05:00,18.65,18.65,18.61,18.63,22500.0,18.1687,18.1687,18.1297,18.1492,22500.0
2009-03-20 12:10:00,18.63,18.63,18.59,18.59,60800.0,18.1492,18.1492,18.1102,18.1102,60800.0
2009-03-20 12:15:00,18.6,18.61,18.58,18.59,29700.0,18.12,18.1297,18.1005,18.1102,29700.0
2009-03-20 12:20:00,18.59,18.63,18.57,18.59,110700.0,18.1102,18.1492,18.0907,18.1102,110700.0
2009-03-20 12:25:00,18.59,18.6,18.54,18.58,33400.0,18.1102,18.12,18.0615,18.1005,33400.0
2009-03-20 12:30:00,18.59,18.63,18.57,18.57,43500.0,18.1102,18.1492,18.0907,18.0907,43500.0
2009-03-20 12:35:00,18.57,18.61,18.55,18.55,28500.0,18.0907,18.1297,18.0713,18.0713,28500.0
2009-03-20 12:40:00,18.56,18.59,18.52,18.55,15900.0,18.081,18.1102,18.042,18.0713,15900.0
2009-03-20 12:45:00,18.55,18.57,18.51,18.51,31500.0,18.0713,18.0907,18.0323,18.0323,31500.0
2009-03-20 12:50:00,18.51,18.51,18.36,18.36,88400.0,18.0323,18.0323,17.8862,17.8862,88400.0
2009-03-20 12:55:00,18.36,18.38,18.32,18.37,55400.0,17.8862,17.9056,17.8472,17.8959,55400.0
2009-03-20 13:00:00,18.37,18.43,18.37,18.39,41100.0,17.8959,17.9544,17.8959,17.9154,41100.0
2009-03-20 13:05:00,18.38,18.4,18.34,18.39,82600.0,17.9056,17.9251,17.8667,17.9154,82600.0
2009-03-20 13:10:00,18.39,18.4,18.34,18.37,85800.0,17.9154,17.9251,17.8667,17.8959,85800.0
2009-03-20 13:15:00,18.37,18.38,18.35,18.36,19500.0,17.8959,17.9056,17.8764,17.8862,19500.0
2009-03-20 13:20:00,18.36,18.36,18.25,18.25,31600.0,17.8862,17.8862,17.779,17.779,31600.0
2009-03-20 13:25:00,18.25,18.26,18.23,18.24,7900.0,17.779,17.7887,17.7595,17.7693,7900.0
2009-03-20 13:30:00,18.23,18.27,18.23,18.27,42800.0,17.7595,17.7985,17.7595,17.7985,42800.0
2009-03-20 13:35:00,18.27,18.28,18.19,18.21,46300.0,17.7985,17.8082,17.7205,17.74,46300.0
2009-03-20 13:40:00,18.21,18.23,18.2,18.23,12100.0,17.74,17.7595,17.7303,17.7595,12100.0
2009-03-20 13:45:00,18.23,18.29,18.21,18.22,92300.0,17.7595,17.818,17.74,17.7498,92300.0
2009-03-20 13:50:00,18.23,18.25,18.16,18.16,16400.0,17.7595,17.779,17.6913,17.6913,16400.0
2009-03-20 13:55:00,18.16,18.21,18.16,18.17,30400.0,17.6913,17.74,17.6913,17.7011,30400.0
2009-03-20 14:00:00,18.17,18.19,18.15,18.19,9000.0,17.7011,17.7205,17.6816,17.7205,9000.0
2009-03-20 14:05:00,18.18,18.18,18.13,18.14,27700.0,17.7108,17.7108,17.6621,17.6718,27700.0
2009-03-20 14:10:00,18.13,18.17,18.12,18.15,21100.0,17.6621,17.7011,17.6524,17.6816,21100.0
2009-03-20 14:15:00,18.16,18.2,18.16,18.19,7400.0,17.6913,17.7303,17.6913,17.7205,7400.0
2009-03-20 14:20:00,18.19,18.2,18.16,18.16,32900.0,17.7205,17.7303,17.6913,17.6913,32900.0
2009-03-20 14:25:00,18.16,18.18,18.11,18.18,27100.0,17.6913,17.7108,17.6426,17.7108,27100.0
2009-03-20 14:30:00,18.18,18.2,18.17,18.19,44200.0,17.7108,17.7303,17.7011,17.7205,44200.0
2009-03-20 14:35:00,18.18,18.18,18.13,18.16,23700.0,17.7108,17.7108,17.6621,17.6913,23700.0
2009-03-20 14:40:00,18.17,18.17,18.1,18.13,46000.0,17.7011,17.7011,17.6329,17.6621,46000.0
2009-03-20 14:45:00,18.12,18.12,18.09,18.11,20100.0,17.6524,17.6524,17.6231,17.6426,20100.0
2009-03-20 14:50:00,18.1,18.13,18.07,18.13,34400.0,17.6329,17.6621,17.6036,17.6621,34400.0
2009-03-20 14:55:00,18.12,18.21,18.11,18.2,46600.0,17.6524,17.74,17.6426,17.7303,46600.0
2009-03-20 15:00:00,18.2,18.25,18.19,18.23,44600.0,17.7303,17.779,17.7205,17.7595,44600.0
2009-03-20 15:05:00,18.23,18.25,18.21,18.25,29200.0,17.7595,17.779,17.74,17.779,29200.0
2009-03-20 15:10:00,18.24,18.28,18.23,18.23,56100.0,17.7693,17.8082,17.7595,17.7595,56100.0
2009-03-20 15:15:00,18.23,18.26,18.17,18.18,112000.0,17.7595,17.7887,17.7011,17.7108,112000.0
2009-03-20 15:20:00,18.18,18.28,18.18,18.27,58300.0,17.7108,17.8082,17.7108,17.7985,58300.0
2009-03-20 15:25:00,18.27,18.28,18.25,18.27,30400.0,17.7985,17.8082,17.779,17.7985,30400.0
2009-03-20 15:30:00,18.27,18.34,18.27,18.32,103200.0,17.7985,17.8667,17.7985,17.8472,103200.0
2009-03-20 15:35:00,18.32,18.38,18.29,18.31,70000.0,17.8472,17.9056,17.818,17.8374,70000.0
2009-03-20 15:40:00,18.32,18.32,18.25,18.26,63700.0,17.8472,17.8472,17.779,17.7887,63700.0
2009-03-20 15:45:00,18.26,18.26,18.21,18.23,72600.0,17.7887,17.7887,17.74,17.7595,72600.0
2009-03-20 15:50:00,18.24,18.27,18.22,18.25,106600.0,17.7693,17.7985,17.7498,17.779,106600.0
2009-03-20 15:55:00,18.25,18.26,18.21,18.26,267500.0,17.779,17.7887,17.74,17.7887,267500.0
2009-03-23 09:30:00,18.75,18.75,18.3,18.64,44200.0,18.2661,18.2661,17.8277,18.1589,44200.0
2009-03-23 09:35:00,18.63,18.9,18.61,18.77,85000.0,18.1492,18.4122,18.1297,18.2856,85000.0
2009-03-23 09:40:00,18.75,18.89,18.66,18.8,75300.0,18.2661,18.4025,18.1784,18.3148,75300.0
2009-03-23 09:45:00,18.8,18.82,18.7,18.72,84700.0,18.3148,18.3343,18.2174,18.2369,84700.0
2009-03-23 09:50:00,18.72,18.96,18.72,18.94,65100.0,18.2369,18.4707,18.2369,18.4512,65100.0
2009-03-23 09:55:00,18.94,19.04,18.81,19.01,93500.0,18.4512,18.5486,18.3245,18.5194,93500.0
2009-03-23 10:00:00,19.01,19.12,18.97,19.1,83600.0,18.5194,18.6265,18.4804,18.6071,83600.0
2009-03-23 10:05:00,19.11,19.16,19.04,19.05,68200.0,18.6168,18.6655,18.5486,18.5584,68200.0
2009-03-23 10:10:00,19.06,19.12,19.02,19.05,48600.0,18.5681,18.6265,18.5291,18.5584,48600.0
2009-03-23 10:15:00,19.03,19.19,19.03,19.14,63900.0,18.5389,18.6947,18.5389,18.646,63900.0
2009-03-23 10:20:00,19.14,19.17,19.07,19.08,40000.0,18.646,18.6753,18.5778,18.5876,40000.0
2009-03-23 10:25:00,19.07,19.09,18.94,18.94,55000.0,18.5778,18.5973,18.4512,18.4512,55000.0
2009-03-23 10:30:00,18.93,18.97,18.91,18.96,115000.0,18.4414,18.4804,18.422,18.4707,115000.0
2009-03-23 10:35:00,18.95,19.01,18.87,18.87,91300.0,18.4609,18.5194,18.383,18.383,91300.0
2009-03-23 10:40:00,18.86,18.88,18.84,18.86,45800.0,18.3733,18.3927,18.3538,18.3733,45800.0
2009-03-23 10:45:00,18.86,18.87,18.8,18.82,56000.0,18.3733,18.383,18.3148,18.3343,56000.0
2009-03-23 10:50:00,18.82,18.87,18.8,18.87,71000.0,18.3343,18.383,18.3148,18.383,71000.0
2009-03-23 10:55:00,18.87,18.95,18.86,18.92,49900.0,18.383,18.4609,18.3733,18.4317,49900.0
2009-03-23 11:00:00,18.92,18.96,18.87,18.88,51500.0,18.4317,18.4707,18.383,18.3927,51500.0
2009-03-23 11:05:00,18.87,18.95,18.87,18.93,23500.0,18.383,18.4609,18.383,18.4414,23500.0
2009-03-23 11:10:00,18.92,18.93,18.82,18.88,25800.0,18.4317,18.4414,18.3343,18.3927,25800.0
2009-03-23 11:15:00,18.88,19.02,18.88,19.01,49400.0,18.3927,18.5291,18.3927,18.5194,49400.0
2009-03-23 11:20:00,19.0,19.07,18.98,19.02,67000.0,18.5096,18.5778,18.4902,18.5291,67000.0
2009-03-23 11:25:00,19.03,19.04,18.98,19.01,80900.0,18.5389,18.5486,18.4902,18.5194,80900.0
2009-03-23 11:30:00,19.01,19.14,19.01,19.08,61400.0,18.5194,18.646,18.5194,18.5876,61400.0
2009-03-23 11:35:00,19.08,19.1,19.06,19.09,22100.0,18.5876,18.6071,18.5681,18.5973,22100.0
2009-03-23 11:40:00,19.09,19.14,19.09,19.13,32100.0,18.5973,18.646,18.5973,18.6363,32100.0
2009-03-23 11:45:00,19.13,19.2,19.13,19.18,34100.0,18.6363,18.7045,18.6363,18.685,34100.0
2009-03-23 11:50:00,19.19,19.36,19.18,19.33,91900.0,18.6947,18.8604,18.685,18.8311,91900.0
2009-03-23 11:55:00,19.33,19.42,19.31,19.35,117500.0,18.8311,18.9188,18.8116,18.8506,117500.0
2009-03-23 12:00:00,19.35,19.35,19.2,19.2,68700.0,18.8506,18.8506,18.7045,18.7045,68700.0
2009-03-23 12:05:00,19.21,19.21,19.13,19.15,155800.0,18.7142,18.7142,18.6363,18.6558,155800.0
2009-03-23 12:10:00,19.16,19.18,19.11,19.12,35500.0,18.6655,18.685,18.6168,18.6265,35500.0
2009-03-23 12:15:00,19.11,19.13,19.05,19.05,37600.0,18.6168,18.6363,18.5584,18.5584,37600.0
2009-03-23 12:20:00,19.05,19.1,19.03,19.1,20200.0,18.5584,18.6071,18.5389,18.6071,20200.0
2009-03-23 12:25:00,19.1,19.14,19.1,19.14,37000.0,18.6071,18.646,18.6071,18.646,37000.0
2009-03-23 12:30:00,19.14,19.16,19.11,19.12,35700.0,18.646,18.6655,18.6168,18.6265,35700.0
2009-03-23 12:35:00,19.12,19.12,19.1,19.1,17300.0,18.6265,18.6265,18.6071,18.6071,17300.0
2009-03-23 12:40:00,19.1,19.11,19.03,19.03,67100.0,18.6071,18.6168,18.5389,18.5389,67100.0
2009-03-23 12:45:00,19.03,19.04,19.03,19.03,12900.0,18.5389,18.5486,18.5389,18.5389,12900.0
2009-03-23 12:50:00,19.03,19.1,19.03,19.09,25700.0,18.5389,18.6071,18.5389,18.5973,25700.0
2009-03-23 12:55:00,19.09,19.09,19.08,19.08,21900.0,18.5973,18.5973,18.5876,18.5876,21900.0
2009-03-23 13:00:00,19.09,19.1,19.08,19.1,25700.0,18.5973,18.6071,18.5876,18.6071,25700.0
2009-03-23 13:05:00,19.1,19.13,19.09,19.13,42500.0,18.6071,18.6363,18.5973,18.6363,42500.0
2009-03-23 13:10:00,19.13,19.23,19.13,19.2,55900.0,18.6363,18.7337,18.6363,18.7045,55900.0
2009-03-23 13:15:00,19.19,19.22,19.1,19.12,39200.0,18.6947,18.724,18.6071,18.6265,39200.0
2009-03-23 13:20:00,19.12,19.12,19.07,19.08,26100.0,18.6265,18.6265,18.5778,18.5876,26100.0
2009-03-23 13:25:00,19.07,19.09,19.0,19.01,81500.0,18.5778,18.5973,18.5096,18.5194,81500.0
2009-03-23 13:30:00,19.0,19.04,18.99,19.0,61400.0,18.5096,18.5486,18.4999,18.5096,61400.0
2009-03-23 13:35:00,18.99,19.01,18.93,18.97,53500.0,18.4999,18.5194,18.4414,18.4804,53500.0
2009-03-23 13:40:00,18.97,18.98,18.93,18.95,24700.0,18.4804,18.4902,18.4414,18.4609,24700.0
2009-03-23 13:45:00,18.94,19.01,18.93,19.01,21000.0,18.4512,18.5194,18.4414,18.5194,21000.0
2009-03-23 13:50:00,19.01,19.03,18.96,19.02,25300.0,18.5194,18.5389,18.4707,18.5291,25300.0
2009-03-23 13:55:00,19.02,19.02,18.93,18.99,16600.0,18.5291,18.5291,18.4414,18.4999,16600.0
2009-03-23 14:00:00,19.0,19.03,19.0,19.03,9200.0,18.5096,18.5389,18.5096,18.5389,9200.0
2009-03-23 14:05:00,19.02,19.03,18.99,19.02,17300.0,18.5291,18.5389,18.4999,18.5291,17300.0
2009-03-23 14:10:00,19.02,19.04,18.93,18.93,70900.0,18.5291,18.5486,18.4414,18.4414,70900.0
2009-03-23 14:15:00,18.94,18.97,18.91,18.95,48100.0,18.4512,18.4804,18.422,18.4609,48100.0
2009-03-23 14:20:00,18.95,18.98,18.95,18.95,13300.0,18.4609,18.4902,18.4609,18.4609,13300.0
2009-03-23 14:25:00,18.96,19.05,18.95,19.05,30400.0,18.4707,18.5584,18.4609,18.5584,30400.0
2009-03-23 14:30:00,19.05,19.11,19.01,19.05,83700.0,18.5584,18.6168,18.5194,18.5584,83700.0
2009-03-23 14:35:00,19.06,19.14,19.05,19.05,67600.0,18.5681,18.646,18.5584,18.5584,67600.0
2009-03-23 14:40:00,19.05,19.12,19.04,19.11,40400.0,18.5584,18.6265,18.5486,18.6168,40400.0
2009-03-23 14:45:00,19.1,19.17,19.08,19.17,33000.0,18.6071,18.6753,18.5876,18.6753,33000.0
2009-03-23 14:50:00,19.17,19.28,19.14,19.27,74300.0,18.6753,18.7824,18.646,18.7727,74300.0
2009-03-23 14:55:00,19.26,19.29,19.24,19.26,33300.0,18.7629,18.7922,18.7434,18.7629,33300.0
2009-03-23 15:00:00,19.27,19.27,19.18,19.25,80500.0,18.7727,18.7727,18.685,18.7532,80500.0
2009-03-23 15:05:00,19.24,19.28,19.2,19.21,39600.0,18.7434,18.7824,18.7045,18.7142,39600.0
2009-03-23 15:10:00,19.2,19.33,19.2,19.33,74800.0,18.7045,18.8311,18.7045,18.8311,74800.0
2009-03-23 15:15:00,19.32,19.34,19.28,19.31,72100.0,18.8214,18.8409,18.7824,18.8116,72100.0
2009-03-23 15:20:00,19.32,19.32,19.26,19.31,71500.0,18.8214,18.8214,18.7629,18.8116,71500.0
2009-03-23 15:25:00,19.32,19.35,19.29,19.32,45200.0,18.8214,18.8506,18.7922,18.8214,45200.0
2009-03-23 15:30:00,19.33,19.38,19.3,19.3,59700.0,18.8311,18.8798,18.8019,18.8019,59700.0
2009-03-23 15:35:00,19.3,19.42,19.26,19.42,93900.0,18.8019,18.9188,18.7629,18.9188,93900.0
2009-03-23 15:40:00,19.41,19.49,19.39,19.4,111100.0,18.9091,18.987,18.8896,18.8993,111100.0
2009-03-23 15:45:00,19.4,19.49,19.39,19.49,120500.0,18.8993,18.987,18.8896,18.987,120500.0
2009-03-23 15:50:00,19.49,19.57,19.48,19.55,258300.0,18.987,19.0649,18.9773,19.0454,258300.0
2009-03-23 15:55:00,19.56,19.78,19.51,19.64,341800.0,19.0552,19.2695,19.0065,19.1331,341800.0
2009-03-24 09:30:00,19.09,19.5,19.06,19.47,91200.0,18.5973,18.9967,18.5681,18.9675,91200.0
2009-03-24 09:35:00,19.46,19.51,19.36,19.48,55000.0,18.9578,19.0065,18.8604,18.9773,55000.0
2009-03-24 09:40:00,19.49,19.6,19.33,19.44,61500.0,18.987,19.0942,18.8311,18.9383,61500.0
2009-03-24 09:45:00,19.44,19.46,19.24,19.44,53500.0,18.9383,18.9578,18.7434,18.9383,53500.0
2009-03-24 09:50:00,19.44,19.56,19.39,19.55,62900.0,18.9383,19.0552,18.8896,19.0454,62900.0
2009-03-24 09:55:00,19.55,19.66,19.52,19.55,77500.0,19.0454,19.1526,19.0162,19.0454,77500.0
2009-03-24 10:00:00,19.56,19.73,19.56,19.65,90600.0,19.0552,19.2208,19.0552,19.1429,90600.0
2009-03-24 10:05:00,19.65,19.74,19.58,19.65,66800.0,19.1429,19.2305,19.0747,19.1429,66800.0
2009-03-24 10:10:00,19.65,19.67,19.55,19.55,29600.0,19.1429,19.1623,19.0454,19.0454,29600.0
2009-03-24 10:15:00,19.54,19.62,19.5,19.51,23500.0,19.0357,19.1136,18.9967,19.0065,23500.0
2009-03-24 10:20:00,19.51,19.51,19.42,19.43,26800.0,19.0065,19.0065,18.9188,18.9285,26800.0
2009-03-24 10:25:00,19.44,19.47,19.3,19.33,46900.0,18.9383,18.9675,18.8019,18.8311,46900.0
2009-03-24 10:30:00,19.35,19.35,19.26,19.29,49600.0,18.8506,18.8506,18.7629,18.7922,49600.0
2009-03-24 10:35:00,19.3,19.32,19.25,19.32,53100.0,18.8019,18.8214,18.7532,18.8214,53100.0
2009-03-24 10:40:00,19.32,19.37,19.26,19.26,49400.0,18.8214,18.8701,18.7629,18.7629,49400.0
2009-03-24 10:45:00,19.26,19.3,19.23,19.28,59400.0,18.7629,18.8019,18.7337,18.7824,59400.0
2009-03-24 10:50:00,19.28,19.35,19.27,19.27,40800.0,18.7824,18.8506,18.7727,18.7727,40800.0
2009-03-24 10:55:00,19.26,19.31,19.24,19.28,65800.0,18.7629,18.8116,18.7434,18.7824,65800.0
2009-03-24 11:00:00,19.28,19.42,19.28,19.41,27300.0,18.7824,18.9188,18.7824,18.9091,27300.0
2009-03-24 11:05:00,19.41,19.49,19.4,19.45,29900.0,18.9091,18.987,18.8993,18.948,29900.0
2009-03-24 11:10:00,19.45,19.51,19.44,19.51,29800.0,18.948,19.0065,18.9383,19.0065,29800.0
2009-03-24 11:15:00,19.5,19.51,19.44,19.44,29400.0,18.9967,19.0065,18.9383,18.9383,29400.0
2009-03-24 11:20:00,19.42,19.5,19.42,19.48,39700.0,18.9188,18.9967,18.9188,18.9773,39700.0
2009-03-24 11:25:00,19.49,19.59,19.48,19.48,55900.0,18.987,19.0844,18.9773,18.9773,55900.0
2009-03-24 11:30:00,19.48,19.48,19.39,19.39,29200.0,18.9773,18.9773,18.8896,18.8896,29200.0
2009-03-24 11:35:00,19.39,19.46,19.39,19.44,41400.0,18.8896,18.9578,18.8896,18.9383,41400.0
2009-03-24 11:40:00,19.44,19.45,19.37,19.38,29300.0,18.9383,18.948,18.8701,18.8798,29300.0
2009-03-24 11:45:00,19.37,19.41,19.34,19.41,21400.0,18.8701,18.9091,18.8409,18.9091,21400.0
2009-03-24 11:50:00,19.41,19.41,19.3,19.37,23800.0,18.9091,18.9091,18.8019,18.8701,23800.0
2009-03-24 11:55:00,19.37,19.38,19.34,19.34,17800.0,18.8701,18.8798,18.8409,18.8409,17800.0
2009-03-24 12:00:00,19.34,19.34,19.28,19.33,34700.0,18.8409,18.8409,18.7824,18.8311,34700.0
2009-03-24 12:05:00,19.3,19.35,19.27,19.29,28100.0,18.8019,18.8506,18.7727,18.7922,28100.0
2009-03-24 12:10:00,19.28,19.34,19.26,19.33,24100.0,18.7824,18.8409,18.7629,18.8311,24100.0
2009-03-24 12:15:00,19.34,19.43,19.34,19.43,19600.0,18.8409,18.9285,18.8409,18.9285,19600.0
2009-03-24 12:20:00,19.42,19.45,19.42,19.45,18000.0,18.9188,18.948,18.9188,18.948,18000.0
2009-03-24 12:25:00,19.44,19.5,19.44,19.49,16500.0,18.9383,18.9967,18.9383,18.987,16500.0
2009-03-24 12:30:00,19.49,19.54,19.48,19.48,20100.0,18.987,19.0357,18.9773,18.9773,20100.0
2009-03-24 12:35:00,19.49,19.51,19.48,19.5,26900.0,18.987,19.0065,18.9773,18.9967,26900.0
2009-03-24 12:40:00,19.5,19.51,19.4,19.4,35100.0,18.9967,19.0065,18.8993,18.8993,35100.0
2009-03-24 12:45:00,19.4,19.49,19.38,19.48,29700.0,18.8993,18.987,18.8798,18.9773,29700.0
2009-03-24 12:50:00,19.49,19.56,19.46,19.56,20200.0,18.987,19.0552,18.9578,19.0552,20200.0
2009-03-24 12:55:00,19.57,19.57,19.51,19.53,51700.0,19.0649,19.0649,19.0065,19.026,51700.0
2009-03-24 13:00:00,19.53,19.53,19.47,19.47,21700.0,19.026,19.026,18.9675,18.9675,21700.0
2009-03-24 13:05:00,19.48,19.55,19.46,19.55,15800.0,18.9773,19.0454,18.9578,19.0454,15800.0
2009-03-24 13:10:00,19.55,19.6,19.41,19.6,147400.0,19.0454,19.0942,18.9091,19.0942,147400.0
2009-03-24 13:15:00,19.6,19.64,19.54,19.59,88000.0,19.0942,19.1331,19.0357,19.0844,88000.0
2009-03-24 13:20:00,19.59,19.64,19.56,19.64,29500.0,19.0844,19.1331,19.0552,19.1331,29500.0
2009-03-24 13:25:00,19.64,19.68,19.64,19.68,32500.0,19.1331,19.1721,19.1331,19.1721,32500.0
2009-03-24 13:30:00,19.68,19.68,19.52,19.52,33300.0,19.1721,19.1721,19.0162,19.0162,33300.0
2009-03-24 13:35:00,19.52,19.55,19.47,19.51,22200.0,19.0162,19.0454,18.9675,19.0065,22200.0
2009-03-24 13:40:00,19.51,19.56,19.51,19.54,17200.0,19.0065,19.0552,19.0065,19.0357,17200.0
2009-03-24 13:45:00,19.54,19.55,19.49,19.49,16800.0,19.0357,19.0454,18.987,18.987,16800.0
2009-03-24 13:50:00,19.5,19.51,19.46,19.46,37300.0,18.9967,19.0065,18.9578,18.9578,37300.0
2009-03-24 13:55:00,19.47,19.54,19.45,19.52,21700.0,18.9675,19.0357,18.948,19.0162,21700.0
2009-03-24 14:00:00,19.51,19.54,19.47,19.47,14900.0,19.0065,19.0357,18.9675,18.9675,14900.0
2009-03-24 14:05:00,19.48,19.55,19.48,19.52,38200.0,18.9773,19.0454,18.9773,19.0162,38200.0
2009-03-24 14:10:00,19.52,19.55,19.49,19.5,23700.0,19.0162,19.0454,18.987,18.9967,23700.0
2009-03-24 14:15:00,19.5,19.51,19.47,19.49,48900.0,18.9967,19.0065,18.9675,18.987,48900.0
2009-03-24 14:20:00,19.49,19.51,19.49,19.5,49200.0,18.987,19.0065,18.987,18.9967,49200.0
2009-03-24 14:25:00,19.5,19.5,19.4,19.42,54900.0,18.9967,18.9967,18.8993,18.9188,54900.0
2009-03-24 14:30:00,19.41,19.46,19.4,19.41,52700.0,18.9091,18.9578,18.8993,18.9091,52700.0
2009-03-24 14:35:00,19.4,19.47,19.37,19.45,36300.0,18.8993,18.9675,18.8701,18.948,36300.0
2009-03-24 14:40:00,19.45,19.5,19.44,19.46,23700.0,18.948,18.9967,18.9383,18.9578,23700.0
2009-03-24 14:45:00,19.46,19.48,19.43,19.44,22000.0,18.9578,18.9773,18.9285,18.9383,22000.0
2009-03-24 14:50:00,19.42,19.46,19.32,19.34,52000.0,18.9188,18.9578,18.8214,18.8409,52000.0
2009-03-24 14:55:00,19.34,19.4,19.31,19.4,26300.0,18.8409,18.8993,18.8116,18.8993,26300.0
2009-03-24 15:00:00,19.4,19.44,19.36,19.37,35800.0,18.8993,18.9383,18.8604,18.8701,35800.0
2009-03-24 15:05:00,19.37,19.37,19.31,19.32,35700.0,18.8701,18.8701,18.8116,18.8214,35700.0
2009-03-24 15:10:00,19.32,19.33,19.29,19.31,34800.0,18.8214,18.8311,18.7922,18.8116,34800.0
2009-03-24 15:15:00,19.32,19.33,19.29,19.29,61500.0,18.8214,18.8311,18.7922,18.7922,61500.0
2009-03-24 15:20:00,19.3,19.32,19.29,19.31,48300.0,18.8019,18.8214,18.7922,18.8116,48300.0
2009-03-24 15:25:00,19.32,19.32,19.28,19.31,30700.0,18.8214,18.8214,18.7824,18.8116,30700.0
2009-03-24 15:30:00,19.32,19.33,19.27,19.32,75400.0,18.8214,18.8311,18.7727,18.8214,75400.0
2009-03-24 15:35:00,19.32,19.33,19.31,19.31,52100.0,18.8214,18.8311,18.8116,18.8116,52100.0
2009-03-24 15:40:00,19.31,19.32,19.25,19.28,40000.0,18.8116,18.8214,18.7532,18.7824,40000.0
2009-03-24 15:45:00,19.28,19.31,19.27,19.27,35500.0,18.7824,18.8116,18.7727,18.7727,35500.0
2009-03-24 15:50:00,19.28,19.28,19.21,19.22,78700.0,18.7824,18.7824,18.7142,18.724,78700.0
2009-03-24 15:55:00,19.21,19.25,19.14,19.15,236200.0,18.7142,18.7532,18.646,18.6558,236200.0
2009-03-25 09:30:00,19.45,19.67,18.95,19.6,161100.0,18.948,19.1623,18.4609,19.0942,161100.0
2009-03-25 09:35:00,19.6,19.65,19.43,19.47,106700.0,19.0942,19.1429,18.9285,18.9675,106700.0
2009-03-25 09:40:00,19.5,19.68,19.4,19.64,156800.0,18.9967,19.1721,18.8993,19.1331,156800.0
2009-03-25 09:45:00,19.62,19.67,19.45,19.53,58000.0,19.1136,19.1623,18.948,19.026,58000.0
2009-03-25 09:50:00,19.56,19.65,19.47,19.49,65500.0,19.0552,19.1429,18.9675,18.987,65500.0
2009-03-25 09:55:00,19.46,19.54,19.42,19.48,106700.0,18.9578,19.0357,18.9188,18.9773,106700.0
2009-03-25 10:00:00,19.49,19.75,19.46,19.73,140000.0,18.987,19.2403,18.9578,19.2208,140000.0
2009-03-25 10:05:00,19.73,19.75,19.63,19.65,68200.0,19.2208,19.2403,19.1234,19.1429,68200.0
2009-03-25 10:10:00,19.65,19.65,19.55,19.57,27000.0,19.1429,19.1429,19.0454,19.0649,27000.0
2009-03-25 10:15:00,19.56,19.65,19.5,19.64,54300.0,19.0552,19.1429,18.9967,19.1331,54300.0
2009-03-25 10:20:00,19.64,19.66,19.58,19.6,40200.0,19.1331,19.1526,19.0747,19.0942,40200.0
2009-03-25 10:25:00,19.62,19.62,19.5,19.5,35500.0,19.1136,19.1136,18.9967,18.9967,35500.0
2009-03-25 10:30:00,19.49,19.51,19.43,19.49,41600.0,18.987,19.0065,18.9285,18.987,41600.0
2009-03-25 10:35:00,19.49,19.7,19.47,19.63,118300.0,18.987,19.1916,18.9675,19.1234,118300.0
2009-03-25 10:40:00,19.63,19.66,19.59,19.64,37500.0,19.1234,19.1526,19.0844,19.1331,37500.0
2009-03-25 10:45:00,19.64,19.67,19.59,19.64,46700.0,19.1331,19.1623,19.0844,19.1331,46700.0
2009-03-25 10:50:00,19.64,19.65,19.56,19.57,32500.0,19.1331,19.1429,19.0552,19.0649,32500.0
2009-03-25 10:55:00,19.57,19.59,19.5,19.52,20300.0,19.0649,19.0844,18.9967,19.0162,20300.0
2009-03-25 11:00:00,19.52,19.53,19.48,19.5,35100.0,19.0162,19.026,18.9773,18.9967,35100.0
2009-03-25 11:05:00,19.5,19.5,19.44,19.48,34800.0,18.9967,18.9967,18.9383,18.9773,34800.0
2009-03-25 11:10:00,19.49,19.54,19.43,19.45,32800.0,18.987,19.0357,18.9285,18.948,32800.0
2009-03-25 11:15:00,19.44,19.45,19.38,19.4,48800.0,18.9383,18.948,18.8798,18.8993,48800.0
2009-03-25 11:20:00,19.41,19.43,19.36,19.41,43000.0,18.9091,18.9285,18.8604,18.9091,43000.0
2009-03-25 11:25:00,19.41,19.43,19.4,19.42,50900.0,18.9091,18.9285,18.8993,18.9188,50900.0
2009-03-25 11:30:00,19.42,19.43,19.33,19.33,68200.0,18.9188,18.9285,18.8311,18.8311,68200.0
2009-03-25 11:35:00,19.34,19.34,19.24,19.26,66000.0,18.8409,18.8409,18.7434,18.7629,66000.0
2009-03-25 11:40:00,19.27,19.27,19.17,19.21,53500.0,18.7727,18.7727,18.6753,18.7142,53500.0
2009-03-25 11:45:00,19.21,19.23,19.15,19.16,81800.0,18.7142,18.7337,18.6558,18.6655,81800.0
2009-03-25 11:50:00,19.15,19.2,19.15,19.16,72600.0,18.6558,18.7045,18.6558,18.6655,72600.0
2009-03-25 11:55:00,19.16,19.18,19.12,19.13,61200.0,18.6655,18.685,18.6265,18.6363,61200.0
2009-03-25 12:00:00,19.14,19.19,19.11,19.16,137600.0,18.646,18.6947,18.6168,18.6655,137600.0
2009-03-25 12:05:00,19.16,19.16,19.09,19.11,97400.0,18.6655,18.6655,18.5973,18.6168,97400.0
2009-03-25 12:10:00,19.11,19.2,19.1,19.14,110200.0,18.6168,18.7045,18.6071,18.646,110200.0
2009-03-25 12:15:00,19.14,19.14,19.05,19.05,62700.0,18.646,18.646,18.5584,18.5584,62700.0
2009-03-25 12:20:00,19.04,19.06,18.94,18.95,81000.0,18.5486,18.5681,18.4512,18.4609,81000.0
2009-03-25 12:25:00,18.95,18.97,18.87,18.91,89500.0,18.4609,18.4804,18.383,18.422,89500.0
2009-03-25 12:30:00,18.91,18.98,18.91,18.97,52000.0,18.422,18.4902,18.422,18.4804,52000.0
2009-03-25 12:35:00,18.97,19.0,18.96,18.99,47500.0,18.4804,18.5096,18.4707,18.4999,47500.0
2009-03-25 12:40:00,19.0,19.0,18.99,19.0,29700.0,18.5096,18.5096,18.4999,18.5096,29700.0
2009-03-25 12:45:00,19.0,19.0,18.99,18.99,41300.0,18.5096,18.5096,18.4999,18.4999,41300.0
2009-03-25 12:50:00,19.0,19.05,18.99,19.05,54000.0,18.5096,18.5584,18.4999,18.5584,54000.0
2009-03-25 12:55:00,19.04,19.09,19.01,19.01,145400.0,18.5486,18.5973,18.5194,18.5194,145400.0
2009-03-25 13:00:00,19.0,19.04,18.93,18.95,49200.0,18.5096,18.5486,18.4414,18.4609,49200.0
2009-03-25 13:05:00,18.95,18.96,18.88,18.89,35800.0,18.4609,18.4707,18.3927,18.4025,35800.0
2009-03-25 13:10:00,18.88,18.89,18.84,18.86,30800.0,18.3927,18.4025,18.3538,18.3733,30800.0
2009-03-25 13:15:00,18.85,18.85,18.75,18.75,29900.0,18.3635,18.3635,18.2661,18.2661,29900.0
2009-03-25 13:20:00,18.75,18.78,18.73,18.73,32100.0,18.2661,18.2953,18.2466,18.2466,32100.0
2009-03-25 13:25:00,18.73,18.79,18.64,18.66,64900.0,18.2466,18.3051,18.1589,18.1784,64900.0
2009-03-25 13:30:00,18.67,18.69,18.64,18.67,47000.0,18.1882,18.2076,18.1589,18.1882,47000.0
2009-03-25 13:35:00,18.67,18.67,18.6,18.6,49700.0,18.1882,18.1882,18.12,18.12,49700.0
2009-03-25 13:40:00,18.6,18.6,18.53,18.56,59900.0,18.12,18.12,18.0518,18.081,59900.0
2009-03-25 13:45:00,18.57,18.69,18.57,18.68,486000.0,18.0907,18.2076,18.0907,18.1979,486000.0
2009-03-25 13:50:00,18.68,18.77,18.67,18.73,93100.0,18.1979,18.2856,18.1882,18.2466,93100.0
2009-03-25 13:55:00,18.73,18.73,18.63,18.63,32600.0,18.2466,18.2466,18.1492,18.1492,32600.0
2009-03-25 14:00:00,18.63,18.65,18.46,18.47,68200.0,18.1492,18.1687,17.9836,17.9933,68200.0
2009-03-25 14:05:00,18.46,18.47,18.41,18.43,72900.0,17.9836,17.9933,17.9349,17.9544,72900.0
2009-03-25 14:10:00,18.43,18.56,18.43,18.55,89100.0,17.9544,18.081,17.9544,18.0713,89100.0
2009-03-25 14:15:00,18.55,18.56,18.5,18.55,30900.0,18.0713,18.081,18.0225,18.0713,30900.0
2009-03-25 14:20:00,18.55,18.62,18.54,18.6,37000.0,18.0713,18.1394,18.0615,18.12,37000.0
2009-03-25 14:25:00,18.59,18.69,18.56,18.56,100800.0,18.1102,18.2076,18.081,18.081,100800.0
2009-03-25 14:30:00,18.57,18.66,18.54,18.57,45400.0,18.0907,18.1784,18.0615,18.0907,45400.0
2009-03-25 14:35:00,18.57,18.6,18.52,18.53,29100.0,18.0907,18.12,18.042,18.0518,29100.0
2009-03-25 14:40:00,18.53,18.54,18.43,18.44,35000.0,18.0518,18.0615,17.9544,17.9641,35000.0
2009-03-25 14:45:00,18.45,18.48,18.34,18.45,53100.0,17.9738,18.0031,17.8667,17.9738,53100.0
2009-03-25 14:50:00,18.45,18.52,18.43,18.51,75400.0,17.9738,18.042,17.9544,18.0323,75400.0
2009-03-25 14:55:00,18.51,18.55,18.44,18.44,56300.0,18.0323,18.0713,17.9641,17.9641,56300.0
2009-03-25 15:00:00,18.44,18.48,18.4,18.42,87600.0,17.9641,18.0031,17.9251,17.9446,87600.0
2009-03-25 15:05:00,18.42,18.52,18.42,18.49,77600.0,17.9446,18.042,17.9446,18.0128,77600.0
2009-03-25 15:10:00,18.49,18.56,18.49,18.55,59900.0,18.0128,18.081,18.0128,18.0713,59900.0
2009-03-25 15:15:00,18.55,18.63,18.55,18.6,141700.0,18.0713,18.1492,18.0713,18.12,141700.0
2009-03-25 15:20:00,18.6,18.73,18.6,18.71,270900.0,18.12,18.2466,18.12,18.2271,270900.0
2009-03-25 15:25:00,18.71,18.89,18.7,18.88,200800.0,18.2271,18.4025,18.2174,18.3927,200800.0
2009-03-25 15:30:00,18.88,18.9,18.84,18.9,95200.0,18.3927,18.4122,18.3538,18.4122,95200.0
2009-03-25 15:35:00,18.91,18.93,18.83,18.93,158900.0,18.422,18.4414,18.344,18.4414,158900.0
2009-03-25 15:40:00,18.93,18.94,18.83,18.88,183100.0,18.4414,18.4512,18.344,18.3927,183100.0
2009-03-25 15:45:00,18.89,18.98,18.88,18.92,121900.0,18.4025,18.4902,18.3927,18.4317,121900.0
2009-03-25 15:50:00,18.93,19.0,18.87,18.99,137800.0,18.4414,18.5096,18.383,18.4999,137800.0
2009-03-25 15:55:00,18.99,19.06,18.97,19.0,595600.0,18.4999,18.5681,18.4804,18.5096,595600.0
2009-03-26 09:30:00,19.37,19.44,18.99,19.28,99100.0,18.8701,18.9383,18.4999,18.7824,99100.0
2009-03-26 09:35:00,19.25,19.59,19.25,19.51,111500.0,18.7532,19.0844,18.7532,19.0065,111500.0
2009-03-26 09:40:00,19.51,19.56,19.4,19.46,128900.0,19.0065,19.0552,18.8993,18.9578,128900.0
2009-03-26 09:45:00,19.47,19.53,19.41,19.51,145000.0,18.9675,19.026,18.9091,19.0065,145000.0
2009-03-26 09:50:00,19.5,19.57,19.27,19.3,138700.0,18.9967,19.0649,18.7727,18.8019,138700.0
2009-03-26 09:55:00,19.3,19.3,19.2,19.24,95600.0,18.8019,18.8019,18.7045,18.7434,95600.0
2009-03-26 10:00:00,19.24,19.42,19.24,19.34,80900.0,18.7434,18.9188,18.7434,18.8409,80900.0
2009-03-26 10:05:00,19.33,19.44,19.31,19.37,106500.0,18.8311,18.9383,18.8116,18.8701,106500.0
2009-03-26 10:10:00,19.36,19.36,19.18,19.21,95000.0,18.8604,18.8604,18.685,18.7142,95000.0
2009-03-26 10:15:00,19.21,19.34,19.19,19.3,44500.0,18.7142,18.8409,18.6947,18.8019,44500.0
2009-03-26 10:20:00,19.31,19.35,19.29,19.32,53500.0,18.8116,18.8506,18.7922,18.8214,53500.0
2009-03-26 10:25:00,19.32,19.35,19.23,19.24,67100.0,18.8214,18.8506,18.7337,18.7434,67100.0
2009-03-26 10:30:00,19.23,19.3,19.19,19.24,78300.0,18.7337,18.8019,18.6947,18.7434,78300.0
2009-03-26 10:35:00,19.25,19.35,19.24,19.35,82900.0,18.7532,18.8506,18.7434,18.8506,82900.0
2009-03-26 10:40:00,19.34,19.4,19.3,19.31,72300.0,18.8409,18.8993,18.8019,18.8116,72300.0
2009-03-26 10:45:00,19.31,19.34,19.26,19.29,61500.0,18.8116,18.8409,18.7629,18.7922,61500.0
2009-03-26 10:50:00,19.28,19.34,19.26,19.26,99000.0,18.7824,18.8409,18.7629,18.7629,99000.0
2009-03-26 10:55:00,19.27,19.36,19.26,19.33,87400.0,18.7727,18.8604,18.7629,18.8311,87400.0
2009-03-26 11:00:00,19.33,19.43,19.29,19.42,68900.0,18.8311,18.9285,18.7922,18.9188,68900.0
2009-03-26 11:05:00,19.42,19.53,19.42,19.5,51000.0,18.9188,19.026,18.9188,18.9967,51000.0
2009-03-26 11:10:00,19.49,19.56,19.49,19.55,38900.0,18.987,19.0552,18.987,19.0454,38900.0
2009-03-26 11:15:00,19.55,19.62,19.55,19.57,51300.0,19.0454,19.1136,19.0454,19.0649,51300.0
2009-03-26 11:20:00,19.57,19.65,19.54,19.63,33400.0,19.0649,19.1429,19.0357,19.1234,33400.0
2009-03-26 11:25:00,19.61,19.66,19.47,19.47,70000.0,19.1039,19.1526,18.9675,18.9675,70000.0
2009-03-26 11:30:00,19.47,19.5,19.45,19.48,62200.0,18.9675,18.9967,18.948,18.9773,62200.0
2009-03-26 11:35:00,19.48,19.53,19.46,19.48,35700.0,18.9773,19.026,18.9578,18.9773,35700.0
2009-03-26 11:40:00,19.47,19.53,19.47,19.53,42200.0,18.9675,19.026,18.9675,19.026,42200.0
2009-03-26 11:45:00,19.53,19.55,19.48,19.53,24400.0,19.026,19.0454,18.9773,19.026,24400.0
2009-03-26 11:50:00,19.53,19.54,19.46,19.5,44100.0,19.026,19.0357,18.9578,18.9967,44100.0
2009-03-26 11:55:00,19.5,19.55,19.47,19.55,27700.0,18.9967,19.0454,18.9675,19.0454,27700.0
2009-03-26 12:00:00,19.53,19.66,19.52,19.66,39900.0,19.026,19.1526,19.0162,19.1526,39900.0
2009-03-26 12:05:00,19.66,19.71,19.66,19.7,50200.0,19.1526,19.2013,19.1526,19.1916,50200.0
2009-03-26 12:10:00,19.7,19.71,19.62,19.64,30300.0,19.1916,19.2013,19.1136,19.1331,30300.0
2009-03-26 12:15:00,19.64,19.72,19.63,19.72,44100.0,19.1331,19.2111,19.1234,19.2111,44100.0
2009-03-26 12:20:00,19.73,19.75,19.7,19.71,56600.0,19.2208,19.2403,19.1916,19.2013,56600.0
2009-03-26 12:25:00,19.71,19.73,19.69,19.72,21600.0,19.2013,19.2208,19.1818,19.2111,21600.0
2009-03-26 12:30:00,19.72,19.72,19.62,19.65,36200.0,19.2111,19.2111,19.1136,19.1429,36200.0
2009-03-26 12:35:00,19.65,19.67,19.6,19.65,35900.0,19.1429,19.1623,19.0942,19.1429,35900.0
2009-03-26 12:40:00,19.65,19.67,19.55,19.55,23200.0,19.1429,19.1623,19.0454,19.0454,23200.0
2009-03-26 12:45:00,19.55,19.57,19.51,19.53,80600.0,19.0454,19.0649,19.0065,19.026,80600.0
2009-03-26 12:50:00,19.54,19.54,19.49,19.49,20800.0,19.0357,19.0357,18.987,18.987,20800.0
2009-03-26 12:55:00,19.49,19.51,19.45,19.46,22600.0,18.987,19.0065,18.948,18.9578,22600.0
2009-03-26 13:00:00,19.46,19.57,19.46,19.54,80600.0,18.9578,19.0649,18.9578,19.0357,80600.0
2009-03-26 13:05:00,19.55,19.56,19.52,19.56,94700.0,19.0454,19.0552,19.0162,19.0552,94700.0
2009-03-26 13:10:00,19.56,19.57,19.49,19.5,84300.0,19.0552,19.0649,18.987,18.9967,84300.0
2009-03-26 13:15:00,19.5,19.56,19.5,19.51,53500.0,18.9967,19.0552,18.9967,19.0065,53500.0
2009-03-26 13:20:00,19.5,19.57,19.48,19.52,157300.0,18.9967,19.0649,18.9773,19.0162,157300.0
2009-03-26 13:25:00,19.52,19.53,19.45,19.47,124300.0,19.0162,19.026,18.948,18.9675,124300.0
2009-03-26 13:30:00,19.48,19.51,19.45,19.5,85400.0,18.9773,19.0065,18.948,18.9967,85400.0
2009-03-26 13:35:00,19.49,19.5,19.4,19.41,83900.0,18.987,18.9967,18.8993,18.9091,83900.0
2009-03-26 13:40:00,19.4,19.41,19.36,19.4,63700.0,18.8993,18.9091,18.8604,18.8993,63700.0
2009-03-26 13:45:00,19.4,19.45,19.39,19.42,31300.0,18.8993,18.948,18.8896,18.9188,31300.0
2009-03-26 13:50:00,19.42,19.5,19.42,19.45,53100.0,18.9188,18.9967,18.9188,18.948,53100.0
2009-03-26 13:55:00,19.45,19.49,19.42,19.45,61700.0,18.948,18.987,18.9188,18.948,61700.0
2009-03-26 14:00:00,19.45,19.5,19.44,19.5,57700.0,18.948,18.9967,18.9383,18.9967,57700.0
2009-03-26 14:05:00,19.49,19.5,19.4,19.43,65900.0,18.987,18.9967,18.8993,18.9285,65900.0
2009-03-26 14:10:00,19.43,19.47,19.42,19.46,58800.0,18.9285,18.9675,18.9188,18.9578,58800.0
2009-03-26 14:15:00,19.47,19.49,19.4,19.41,91800.0,18.9675,18.987,18.8993,18.9091,91800.0
2009-03-26 14:20:00,19.4,19.41,19.32,19.35,151000.0,18.8993,18.9091,18.8214,18.8506,151000.0
2009-03-26 14:25:00,19.34,19.35,19.22,19.23,116200.0,18.8409,18.8506,18.724,18.7337,116200.0
2009-03-26 14:30:00,19.22,19.23,19.14,19.15,111800.0,18.724,18.7337,18.646,18.6558,111800.0
2009-03-26 14:35:00,19.16,19.22,19.12,19.21,148600.0,18.6655,18.724,18.6265,18.7142,148600.0
2009-03-26 14:40:00,19.21,19.27,19.21,19.24,66000.0,18.7142,18.7727,18.7142,18.7434,66000.0
2009-03-26 14:45:00,19.23,19.26,19.22,19.25,107900.0,18.7337,18.7629,18.724,18.7532,107900.0
2009-03-26 14:50:00,19.24,19.25,19.14,19.15,73800.0,18.7434,18.7532,18.646,18.6558,73800.0
2009-03-26 14:55:00,19.15,19.19,19.08,19.08,139400.0,18.6558,18.6947,18.5876,18.5876,139400.0
2009-03-26 15:00:00,19.09,19.16,19.08,19.16,78300.0,18.5973,18.6655,18.5876,18.6655,78300.0
2009-03-26 15:05:00,19.16,19.26,19.14,19.23,104000.0,18.6655,18.7629,18.646,18.7337,104000.0
2009-03-26 15:10:00,19.23,19.25,19.21,19.24,75500.0,18.7337,18.7532,18.7142,18.7434,75500.0
2009-03-26 15:15:00,19.24,19.26,19.18,19.2,64400.0,18.7434,18.7629,18.685,18.7045,64400.0
2009-03-26 15:20:00,19.2,19.31,19.2,19.29,65200.0,18.7045,18.8116,18.7045,18.7922,65200.0
2009-03-26 15:25:00,19.29,19.33,19.28,19.3,72200.0,18.7922,18.8311,18.7824,18.8019,72200.0
2009-03-26 15:30:00,19.3,19.34,19.22,19.25,166300.0,18.8019,18.8409,18.724,18.7532,166300.0
2009-03-26 15:35:00,19.25,19.32,19.21,19.31,89500.0,18.7532,18.8214,18.7142,18.8116,89500.0
2009-03-26 15:40:00,19.32,19.43,19.3,19.42,137600.0,18.8214,18.9285,18.8019,18.9188,137600.0
2009-03-26 15:45:00,19.42,19.46,19.37,19.37,124400.0,18.9188,18.9578,18.8701,18.8701,124400.0
2009-03-26 15:50:00,19.37,19.46,19.36,19.38,175900.0,18.8701,18.9578,18.8604,18.8798,175900.0
2009-03-26 15:55:00,19.39,19.5,19.36,19.5,300000.0,18.8896,18.9967,18.8604,18.9967,300000.0
2009-03-27 09:30:00,19.63,19.63,19.07,19.2,49400.0,19.1234,19.1234,18.5778,18.7045,49400.0
2009-03-27 09:35:00,19.2,19.25,19.15,19.21,47100.0,18.7045,18.7532,18.6558,18.7142,47100.0
2009-03-27 09:40:00,19.21,19.3,19.21,19.25,36200.0,18.7142,18.8019,18.7142,18.7532,36200.0
2009-03-27 09:45:00,19.26,19.26,19.15,19.21,66900.0,18.7629,18.7629,18.6558,18.7142,66900.0
2009-03-27 09:50:00,19.21,19.28,19.21,19.28,33700.0,18.7142,18.7824,18.7142,18.7824,33700.0
2009-03-27 09:55:00,19.28,19.4,19.28,19.4,83200.0,18.7824,18.8993,18.7824,18.8993,83200.0
2009-03-27 10:00:00,19.4,19.43,19.19,19.21,109200.0,18.8993,18.9285,18.6947,18.7142,109200.0
2009-03-27 10:05:00,19.21,19.21,18.99,18.99,112300.0,18.7142,18.7142,18.4999,18.4999,112300.0
2009-03-27 10:10:00,19.0,19.0,18.87,18.88,117500.0,18.5096,18.5096,18.383,18.3927,117500.0
2009-03-27 10:15:00,18.89,18.92,18.87,18.92,45800.0,18.4025,18.4317,18.383,18.4317,45800.0
2009-03-27 10:20:00,18.92,19.1,18.91,19.09,106300.0,18.4317,18.6071,18.422,18.5973,106300.0
2009-03-27 10:25:00,19.09,19.1,19.08,19.09,68700.0,18.5973,18.6071,18.5876,18.5973,68700.0
2009-03-27 10:30:00,19.09,19.1,19.04,19.1,33800.0,18.5973,18.6071,18.5486,18.6071,33800.0
2009-03-27 10:35:00,19.1,19.22,19.1,19.15,47000.0,18.6071,18.724,18.6071,18.6558,47000.0
2009-03-27 10:40:00,19.15,19.19,19.14,19.14,95300.0,18.6558,18.6947,18.646,18.646,95300.0
2009-03-27 10:45:00,19.14,19.18,19.13,19.15,44900.0,18.646,18.685,18.6363,18.6558,44900.0
2009-03-27 10:50:00,19.16,19.26,19.15,19.25,57400.0,18.6655,18.7629,18.6558,18.7532,57400.0
2009-03-27 10:55:00,19.24,19.27,19.2,19.22,48200.0,18.7434,18.7727,18.7045,18.724,48200.0
2009-03-27 11:00:00,19.22,19.22,19.08,19.09,120600.0,18.724,18.724,18.5876,18.5973,120600.0
2009-03-27 11:05:00,19.11,19.17,19.08,19.08,47900.0,18.6168,18.6753,18.5876,18.5876,47900.0
2009-03-27 11:10:00,19.08,19.09,18.98,19.03,130800.0,18.5876,18.5973,18.4902,18.5389,130800.0
2009-03-27 11:15:00,19.04,19.05,18.95,18.95,79300.0,18.5486,18.5584,18.4609,18.4609,79300.0
2009-03-27 11:20:00,18.95,18.99,18.91,18.94,88500.0,18.4609,18.4999,18.422,18.4512,88500.0
2009-03-27 11:25:00,18.94,18.98,18.92,18.97,33000.0,18.4512,18.4902,18.4317,18.4804,33000.0
2009-03-27 11:30:00,18.98,18.99,18.86,18.9,73700.0,18.4902,18.4999,18.3733,18.4122,73700.0
2009-03-27 11:35:00,18.91,18.96,18.83,18.84,75400.0,18.422,18.4707,18.344,18.3538,75400.0
2009-03-27 11:40:00,18.84,18.88,18.83,18.84,73700.0,18.3538,18.3927,18.344,18.3538,73700.0
2009-03-27 11:45:00,18.84,18.99,18.84,18.9,93600.0,18.3538,18.4999,18.3538,18.4122,93600.0
2009-03-27 11:50:00,18.91,18.97,18.91,18.96,53100.0,18.422,18.4804,18.422,18.4707,53100.0
2009-03-27 11:55:00,18.95,18.96,18.86,18.87,61600.0,18.4609,18.4707,18.3733,18.383,61600.0
2009-03-27 12:00:00,18.87,18.95,18.87,18.95,29400.0,18.383,18.4609,18.383,18.4609,29400.0
2009-03-27 12:05:00,18.95,18.99,18.92,18.96,63400.0,18.4609,18.4999,18.4317,18.4707,63400.0
2009-03-27 12:10:00,18.97,18.97,18.87,18.9,118500.0,18.4804,18.4804,18.383,18.4122,118500.0
2009-03-27 12:15:00,18.9,18.91,18.66,18.67,153800.0,18.4122,18.422,18.1784,18.1882,153800.0
2009-03-27 12:20:00,18.67,18.7,18.64,18.69,52800.0,18.1882,18.2174,18.1589,18.2076,52800.0
2009-03-27 12:25:00,18.69,18.74,18.68,18.7,100400.0,18.2076,18.2564,18.1979,18.2174,100400.0
2009-03-27 12:30:00,18.7,18.74,18.7,18.73,44600.0,18.2174,18.2564,18.2174,18.2466,44600.0
2009-03-27 12:35:00,18.72,18.74,18.64,18.64,183200.0,18.2369,18.2564,18.1589,18.1589,183200.0
2009-03-27 12:40:00,18.64,18.66,18.61,18.65,52500.0,18.1589,18.1784,18.1297,18.1687,52500.0
2009-03-27 12:45:00,18.65,18.74,18.63,18.69,38800.0,18.1687,18.2564,18.1492,18.2076,38800.0
2009-03-27 12:50:00,18.7,18.72,18.66,18.66,40600.0,18.2174,18.2369,18.1784,18.1784,40600.0
2009-03-27 12:55:00,18.66,18.68,18.64,18.68,52400.0,18.1784,18.1979,18.1589,18.1979,52400.0
2009-03-27 13:00:00,18.67,18.71,18.65,18.66,46300.0,18.1882,18.2271,18.1687,18.1784,46300.0
2009-03-27 13:05:00,18.66,18.66,18.55,18.58,111100.0,18.1784,18.1784,18.0713,18.1005,111100.0
2009-03-27 13:10:00,18.58,18.61,18.57,18.61,48900.0,18.1005,18.1297,18.0907,18.1297,48900.0
2009-03-27 13:15:00,18.61,18.65,18.59,18.65,40000.0,18.1297,18.1687,18.1102,18.1687,40000.0
2009-03-27 13:20:00,18.65,18.7,18.64,18.65,72200.0,18.1687,18.2174,18.1589,18.1687,72200.0
2009-03-27 13:25:00,18.65,18.69,18.56,18.69,104500.0,18.1687,18.2076,18.081,18.2076,104500.0
2009-03-27 13:30:00,18.68,18.76,18.67,18.73,21000.0,18.1979,18.2758,18.1882,18.2466,21000.0
2009-03-27 13:35:00,18.72,18.72,18.6,18.64,48500.0,18.2369,18.2369,18.12,18.1589,48500.0
2009-03-27 13:40:00,18.64,18.65,18.57,18.61,37600.0,18.1589,18.1687,18.0907,18.1297,37600.0
2009-03-27 13:45:00,18.61,18.62,18.51,18.54,72500.0,18.1297,18.1394,18.0323,18.0615,72500.0
2009-03-27 13:50:00,18.54,18.56,18.48,18.49,53000.0,18.0615,18.081,18.0031,18.0128,53000.0
2009-03-27 13:55:00,18.5,18.57,18.49,18.51,103500.0,18.0225,18.0907,18.0128,18.0323,103500.0
2009-03-27 14:00:00,18.52,18.52,18.48,18.51,47000.0,18.042,18.042,18.0031,18.0323,47000.0
2009-03-27 14:05:00,18.52,18.57,18.51,18.56,34100.0,18.042,18.0907,18.0323,18.081,34100.0
2009-03-27 14:10:00,18.55,18.61,18.55,18.61,18300.0,18.0713,18.1297,18.0713,18.1297,18300.0
2009-03-27 14:15:00,18.61,18.61,18.54,18.57,42900.0,18.1297,18.1297,18.0615,18.0907,42900.0
2009-03-27 14:20:00,18.56,18.67,18.56,18.63,48800.0,18.081,18.1882,18.081,18.1492,48800.0
2009-03-27 14:25:00,18.63,18.63,18.57,18.58,39700.0,18.1492,18.1492,18.0907,18.1005,39700.0
2009-03-27 14:30:00,18.58,18.59,18.55,18.55,26800.0,18.1005,18.1102,18.0713,18.0713,26800.0
2009-03-27 14:35:00,18.56,18.61,18.56,18.56,24600.0,18.081,18.1297,18.081,18.081,24600.0
2009-03-27 14:40:00,18.57,18.63,18.57,18.63,94000.0,18.0907,18.1492,18.0907,18.1492,94000.0
2009-03-27 14:45:00,18.62,18.64,18.58,18.62,48400.0,18.1394,18.1589,18.1005,18.1394,48400.0
2009-03-27 14:50:00,18.64,18.65,18.6,18.65,126300.0,18.1589,18.1687,18.12,18.1687,126300.0
2009-03-27 14:55:00,18.65,18.73,18.65,18.71,73700.0,18.1687,18.2466,18.1687,18.2271,73700.0
2009-03-27 15:00:00,18.72,18.81,18.72,18.8,111700.0,18.2369,18.3245,18.2369,18.3148,111700.0
2009-03-27 15:05:00,18.81,18.82,18.77,18.77,131900.0,18.3245,18.3343,18.2856,18.2856,131900.0
2009-03-27 15:10:00,18.77,18.81,18.75,18.78,127100.0,18.2856,18.3245,18.2661,18.2953,127100.0
2009-03-27 15:15:00,18.79,18.85,18.76,18.85,144700.0,18.3051,18.3635,18.2758,18.3635,144700.0
2009-03-27 15:20:00,18.84,18.86,18.84,18.85,67200.0,18.3538,18.3733,18.3538,18.3635,67200.0
2009-03-27 15:25:00,18.85,18.87,18.79,18.79,64300.0,18.3635,18.383,18.3051,18.3051,64300.0
2009-03-27 15:30:00,18.79,18.79,18.71,18.72,104300.0,18.3051,18.3051,18.2271,18.2369,104300.0
2009-03-27 15:35:00,18.71,18.74,18.66,18.67,80300.0,18.2271,18.2564,18.1784,18.1882,80300.0
2009-03-27 15:40:00,18.66,18.7,18.62,18.67,144400.0,18.1784,18.2174,18.1394,18.1882,144400.0
2009-03-27 15:45:00,18.68,18.78,18.64,18.75,228400.0,18.1979,18.2953,18.1589,18.2661,228400.0
2009-03-27 15:50:00,18.75,18.82,18.73,18.74,109100.0,18.2661,18.3343,18.2466,18.2564,109100.0
2009-03-27 15:55:00,18.74,18.74,18.65,18.71,314400.0,18.2564,18.2564,18.1687,18.2271,314400.0
2009-03-30 09:30:00,18.33,18.45,18.25,18.3,74900.0,17.8569,17.9738,17.779,17.8277,74900.0
2009-03-30 09:35:00,18.29,18.29,18.01,18.27,56000.0,17.818,17.818,17.5452,17.7985,56000.0
2009-03-30 09:40:00,18.27,18.27,17.93,17.93,83100.0,17.7985,17.7985,17.4673,17.4673,83100.0
2009-03-30 09:45:00,17.94,18.0,17.88,17.97,77700.0,17.477,17.5354,17.4185,17.5062,77700.0
2009-03-30 09:50:00,17.98,17.98,17.82,17.89,72900.0,17.516,17.516,17.3601,17.4283,72900.0
2009-03-30 09:55:00,17.88,17.97,17.85,17.95,51000.0,17.4185,17.5062,17.3893,17.4867,51000.0
2009-03-30 10:00:00,17.95,17.96,17.75,17.8,162500.0,17.4867,17.4965,17.2919,17.3406,162500.0
2009-03-30 10:05:00,17.79,17.9,17.74,17.9,46700.0,17.3309,17.438,17.2822,17.438,46700.0
2009-03-30 10:10:00,17.91,17.93,17.75,17.8,93100.0,17.4478,17.4673,17.2919,17.3406,93100.0
2009-03-30 10:15:00,17.81,17.83,17.75,17.79,37100.0,17.3504,17.3698,17.2919,17.3309,37100.0
2009-03-30 10:20:00,17.79,17.82,17.69,17.76,54300.0,17.3309,17.3601,17.2335,17.3016,54300.0
2009-03-30 10:25:00,17.77,17.87,17.76,17.85,50500.0,17.3114,17.4088,17.3016,17.3893,50500.0
2009-03-30 10:30:00,17.84,17.84,17.74,17.82,92000.0,17.3796,17.3796,17.2822,17.3601,92000.0
2009-03-30 10:35:00,17.82,17.86,17.78,17.83,71900.0,17.3601,17.3991,17.3211,17.3698,71900.0
2009-03-30 10:40:00,17.83,17.86,17.8,17.83,61500.0,17.3698,17.3991,17.3406,17.3698,61500.0
2009-03-30 10:45:00,17.83,17.86,17.77,17.86,62400.0,17.3698,17.3991,17.3114,17.3991,62400.0
2009-03-30 10:50:00,17.86,18.03,17.86,18.03,87300.0,17.3991,17.5647,17.3991,17.5647,87300.0
2009-03-30 10:55:00,18.03,18.03,17.99,17.99,84700.0,17.5647,17.5647,17.5257,17.5257,84700.0
2009-03-30 11:00:00,18.0,18.0,17.93,17.96,84900.0,17.5354,17.5354,17.4673,17.4965,84900.0
2009-03-30 11:05:00,17.96,17.98,17.94,17.96,51800.0,17.4965,17.516,17.477,17.4965,51800.0
2009-03-30 11:10:00,17.97,18.02,17.95,17.97,98700.0,17.5062,17.5549,17.4867,17.5062,98700.0
2009-03-30 11:15:00,17.97,18.01,17.95,17.96,47300.0,17.5062,17.5452,17.4867,17.4965,47300.0
2009-03-30 11:20:00,17.97,18.01,17.97,18.0,68300.0,17.5062,17.5452,17.5062,17.5354,68300.0
2009-03-30 11:25:00,17.99,18.01,17.99,18.0,42200.0,17.5257,17.5452,17.5257,17.5354,42200.0
2009-03-30 11:30:00,17.99,18.0,17.93,17.98,70400.0,17.5257,17.5354,17.4673,17.516,70400.0
2009-03-30 11:35:00,17.98,18.01,17.98,17.98,38700.0,17.516,17.5452,17.516,17.516,38700.0
2009-03-30 11:40:00,17.99,18.05,17.96,18.0,89600.0,17.5257,17.5842,17.4965,17.5354,89600.0
2009-03-30 11:45:00,18.0,18.01,17.99,17.99,34600.0,17.5354,17.5452,17.5257,17.5257,34600.0
2009-03-30 11:50:00,17.99,18.0,17.91,17.95,22100.0,17.5257,17.5354,17.4478,17.4867,22100.0
2009-03-30 11:55:00,17.95,17.97,17.9,17.97,41000.0,17.4867,17.5062,17.438,17.5062,41000.0
2009-03-30 12:00:00,17.97,17.97,17.95,17.97,24400.0,17.5062,17.5062,17.4867,17.5062,24400.0
2009-03-30 12:05:00,17.97,17.98,17.96,17.97,16500.0,17.5062,17.516,17.4965,17.5062,16500.0
2009-03-30 12:10:00,17.97,17.98,17.96,17.97,19800.0,17.5062,17.516,17.4965,17.5062,19800.0
2009-03-30 12:15:00,17.96,18.03,17.96,18.03,32800.0,17.4965,17.5647,17.4965,17.5647,32800.0
2009-03-30 12:20:00,18.03,18.04,18.0,18.04,26200.0,17.5647,17.5744,17.5354,17.5744,26200.0
2009-03-30 12:25:00,18.04,18.07,18.04,18.06,13600.0,17.5744,17.6036,17.5744,17.5939,13600.0
2009-03-30 12:30:00,18.05,18.07,18.03,18.03,15600.0,17.5842,17.6036,17.5647,17.5647,15600.0
2009-03-30 12:35:00,18.03,18.11,18.03,18.1,22900.0,17.5647,17.6426,17.5647,17.6329,22900.0
2009-03-30 12:40:00,18.09,18.15,18.09,18.12,59000.0,17.6231,17.6816,17.6231,17.6524,59000.0
2009-03-30 12:45:00,18.12,18.15,18.12,18.15,46900.0,17.6524,17.6816,17.6524,17.6816,46900.0
2009-03-30 12:50:00,18.14,18.16,18.12,18.13,41000.0,17.6718,17.6913,17.6524,17.6621,41000.0
2009-03-30 12:55:00,18.12,18.12,18.01,18.01,29100.0,17.6524,17.6524,17.5452,17.5452,29100.0
2009-03-30 13:00:00,18.02,18.02,17.98,17.99,21900.0,17.5549,17.5549,17.516,17.5257,21900.0
2009-03-30 13:05:00,17.99,17.99,17.97,17.98,12700.0,17.5257,17.5257,17.5062,17.516,12700.0
2009-03-30 13:10:00,17.98,17.98,17.97,17.97,15600.0,17.516,17.516,17.5062,17.5062,15600.0
2009-03-30 13:15:00,17.98,17.98,17.96,17.96,8300.0,17.516,17.516,17.4965,17.4965,8300.0
2009-03-30 13:20:00,17.96,17.98,17.95,17.97,16300.0,17.4965,17.516,17.4867,17.5062,16300.0
2009-03-30 13:25:00,17.97,18.04,17.97,18.01,27100.0,17.5062,17.5744,17.5062,17.5452,27100.0
2009-03-30 13:30:00,18.02,18.02,17.98,17.98,12000.0,17.5549,17.5549,17.516,17.516,12000.0
2009-03-30 13:35:00,17.98,17.98,17.92,17.94,14300.0,17.516,17.516,17.4575,17.477,14300.0
2009-03-30 13:40:00,17.94,17.97,17.93,17.97,23400.0,17.477,17.5062,17.4673,17.5062,23400.0
2009-03-30 13:45:00,17.96,17.96,17.91,17.95,68400.0,17.4965,17.4965,17.4478,17.4867,68400.0
2009-03-30 13:50:00,17.94,17.99,17.93,17.99,25500.0,17.477,17.5257,17.4673,17.5257,25500.0
2009-03-30 13:55:00,17.99,18.04,17.98,18.03,49200.0,17.5257,17.5744,17.516,17.5647,49200.0
2009-03-30 14:00:00,18.03,18.03,17.98,18.01,24900.0,17.5647,17.5647,17.516,17.5452,24900.0
2009-03-30 14:05:00,18.01,18.07,18.01,18.07,55100.0,17.5452,17.6036,17.5452,17.6036,55100.0
2009-03-30 14:10:00,18.07,18.11,18.05,18.1,28100.0,17.6036,17.6426,17.5842,17.6329,28100.0
2009-03-30 14:15:00,18.09,18.13,18.08,18.1,33300.0,17.6231,17.6621,17.6134,17.6329,33300.0
2009-03-30 14:20:00,18.11,18.11,18.06,18.1,40900.0,17.6426,17.6426,17.5939,17.6329,40900.0
2009-03-30 14:25:00,18.1,18.1,18.02,18.05,44700.0,17.6329,17.6329,17.5549,17.5842,44700.0
2009-03-30 14:30:00,18.04,18.08,18.03,18.08,46000.0,17.5744,17.6134,17.5647,17.6134,46000.0
2009-03-30 14:35:00,18.08,18.11,18.05,18.05,49300.0,17.6134,17.6426,17.5842,17.5842,49300.0
2009-03-30 14:40:00,18.05,18.05,17.97,18.02,90600.0,17.5842,17.5842,17.5062,17.5549,90600.0
2009-03-30 14:45:00,18.02,18.04,18.0,18.02,38000.0,17.5549,17.5744,17.5354,17.5549,38000.0
2009-03-30 14:50:00,18.01,18.02,17.96,17.96,100800.0,17.5452,17.5549,17.4965,17.4965,100800.0
2009-03-30 14:55:00,17.97,17.97,17.88,17.88,56400.0,17.5062,17.5062,17.4185,17.4185,56400.0
2009-03-30 15:00:00,17.88,17.91,17.86,17.9,68500.0,17.4185,17.4478,17.3991,17.438,68500.0
2009-03-30 15:05:00,17.89,17.92,17.86,17.91,60400.0,17.4283,17.4575,17.3991,17.4478,60400.0
2009-03-30 15:10:00,17.92,17.97,17.92,17.96,68100.0,17.4575,17.5062,17.4575,17.4965,68100.0
2009-03-30 15:15:00,17.96,18.0,17.95,17.95,64800.0,17.4965,17.5354,17.4867,17.4867,64800.0
2009-03-30 15:20:00,17.95,18.05,17.95,18.03,109200.0,17.4867,17.5842,17.4867,17.5647,109200.0
2009-03-30 15:25:00,18.04,18.09,17.99,17.99,125600.0,17.5744,17.6231,17.5257,17.5257,125600.0
2009-03-30 15:30:00,18.0,18.1,17.99,18.09,138700.0,17.5354,17.6329,17.5257,17.6231,138700.0
2009-03-30 15:35:00,18.09,18.12,18.06,18.1,86900.0,17.6231,17.6524,17.5939,17.6329,86900.0
2009-03-30 15:40:00,18.1,18.11,18.05,18.11,106100.0,17.6329,17.6426,17.5842,17.6426,106100.0
2009-03-30 15:45:00,18.11,18.13,18.06,18.06,82200.0,17.6426,17.6621,17.5939,17.5939,82200.0
2009-03-30 15:50:00,18.07,18.16,18.07,18.14,113900.0,17.6036,17.6913,17.6036,17.6718,113900.0
2009-03-30 15:55:00,18.14,18.19,18.13,18.18,262700.0,17.6718,17.7205,17.6621,17.7108,262700.0
2009-03-31 09:30:00,18.19,18.21,18.0,18.11,47100.0,17.7205,17.74,17.5354,17.6426,47100.0
2009-03-31 09:35:00,18.11,18.25,18.05,18.2,61300.0,17.6426,17.779,17.5842,17.7303,61300.0
2009-03-31 09:40:00,18.21,18.21,17.96,18.0,70400.0,17.74,17.74,17.4965,17.5354,70400.0
2009-03-31 09:45:00,18.0,18.02,17.97,17.99,58700.0,17.5354,17.5549,17.5062,17.5257,58700.0
2009-03-31 09:50:00,18.0,18.0,17.78,17.84,209200.0,17.5354,17.5354,17.3211,17.3796,209200.0
2009-03-31 09:55:00,17.83,17.91,17.8,17.88,141100.0,17.3698,17.4478,17.3406,17.4185,141100.0
2009-03-31 10:00:00,17.87,18.05,17.87,18.03,237200.0,17.4088,17.5842,17.4088,17.5647,237200.0
2009-03-31 10:05:00,18.01,18.11,18.01,18.09,47900.0,17.5452,17.6426,17.5452,17.6231,47900.0
2009-03-31 10:10:00,18.09,18.1,17.95,17.95,35900.0,17.6231,17.6329,17.4867,17.4867,35900.0
2009-03-31 10:15:00,17.95,18.03,17.93,18.03,35600.0,17.4867,17.5647,17.4673,17.5647,35600.0
2009-03-31 10:20:00,18.02,18.07,18.0,18.02,27900.0,17.5549,17.6036,17.5354,17.5549,27900.0
2009-03-31 10:25:00,18.02,18.08,17.97,18.06,29000.0,17.5549,17.6134,17.5062,17.5939,29000.0
2009-03-31 10:30:00,18.07,18.14,18.07,18.13,63900.0,17.6036,17.6718,17.6036,17.6621,63900.0
2009-03-31 10:35:00,18.12,18.22,18.12,18.18,57700.0,17.6524,17.7498,17.6524,17.7108,57700.0
2009-03-31 10:40:00,18.19,18.19,18.16,18.17,13700.0,17.7205,17.7205,17.6913,17.7011,13700.0
2009-03-31 10:45:00,18.18,18.24,18.18,18.21,38000.0,17.7108,17.7693,17.7108,17.74,38000.0
2009-03-31 10:50:00,18.21,18.23,18.09,18.1,39900.0,17.74,17.7595,17.6231,17.6329,39900.0
2009-03-31 10:55:00,18.1,18.11,18.07,18.11,18400.0,17.6329,17.6426,17.6036,17.6426,18400.0
2009-03-31 11:00:00,18.1,18.16,18.1,18.15,44300.0,17.6329,17.6913,17.6329,17.6816,44300.0
2009-03-31 11:05:00,18.15,18.15,18.08,18.1,72600.0,17.6816,17.6816,17.6134,17.6329,72600.0
2009-03-31 11:10:00,18.09,18.11,18.09,18.1,41000.0,17.6231,17.6426,17.6231,17.6329,41000.0
2009-03-31 11:15:00,18.1,18.15,18.08,18.13,59400.0,17.6329,17.6816,17.6134,17.6621,59400.0
2009-03-31 11:20:00,18.14,18.14,18.03,18.04,47000.0,17.6718,17.6718,17.5647,17.5744,47000.0
2009-03-31 11:25:00,18.03,18.06,17.99,18.0,55200.0,17.5647,17.5939,17.5257,17.5354,55200.0
2009-03-31 11:30:00,18.0,18.02,17.95,17.96,42300.0,17.5354,17.5549,17.4867,17.4965,42300.0
2009-03-31 11:35:00,17.95,18.09,17.94,18.09,101400.0,17.4867,17.6231,17.477,17.6231,101400.0
2009-03-31 11:40:00,18.09,18.13,18.08,18.13,89700.0,17.6231,17.6621,17.6134,17.6621,89700.0
2009-03-31 11:45:00,18.13,18.16,18.12,18.13,19500.0,17.6621,17.6913,17.6524,17.6621,19500.0
2009-03-31 11:50:00,18.12,18.15,18.11,18.15,17600.0,17.6524,17.6816,17.6426,17.6816,17600.0
2009-03-31 11:55:00,18.15,18.15,18.05,18.05,27900.0,17.6816,17.6816,17.5842,17.5842,27900.0
2009-03-31 12:00:00,18.05,18.07,18.0,18.07,81700.0,17.5842,17.6036,17.5354,17.6036,81700.0
2009-03-31 12:05:00,18.07,18.09,18.07,18.09,34900.0,17.6036,17.6231,17.6036,17.6231,34900.0
2009-03-31 12:10:00,18.08,18.13,18.08,18.13,74900.0,17.6134,17.6621,17.6134,17.6621,74900.0
2009-03-31 12:15:00,18.12,18.13,18.09,18.12,67300.0,17.6524,17.6621,17.6231,17.6524,67300.0
2009-03-31 12:20:00,18.11,18.18,18.08,18.15,182800.0,17.6426,17.7108,17.6134,17.6816,182800.0
2009-03-31 12:25:00,18.15,18.19,18.13,18.14,57000.0,17.6816,17.7205,17.6621,17.6718,57000.0
2009-03-31 12:30:00,18.14,18.14,18.11,18.14,51700.0,17.6718,17.6718,17.6426,17.6718,51700.0
2009-03-31 12:35:00,18.14,18.17,18.1,18.11,35400.0,17.6718,17.7011,17.6329,17.6426,35400.0
2009-03-31 12:40:00,18.11,18.16,18.11,18.14,20100.0,17.6426,17.6913,17.6426,17.6718,20100.0
2009-03-31 12:45:00,18.14,18.17,18.13,18.16,32700.0,17.6718,17.7011,17.6621,17.6913,32700.0
2009-03-31 12:50:00,18.15,18.17,18.15,18.15,84400.0,17.6816,17.7011,17.6816,17.6816,84400.0
2009-03-31 12:55:00,18.15,18.21,18.12,18.18,101600.0,17.6816,17.74,17.6524,17.7108,101600.0
2009-03-31 13:00:00,18.17,18.29,18.17,18.28,72400.0,17.7011,17.818,17.7011,17.8082,72400.0
2009-03-31 13:05:00,18.27,18.29,18.23,18.25,74100.0,17.7985,17.818,17.7595,17.779,74100.0
2009-03-31 13:10:00,18.25,18.3,18.21,18.22,82200.0,17.779,17.8277,17.74,17.7498,82200.0
2009-03-31 13:15:00,18.23,18.23,18.16,18.21,38000.0,17.7595,17.7595,17.6913,17.74,38000.0
2009-03-31 13:20:00,18.22,18.23,18.21,18.23,9900.0,17.7498,17.7595,17.74,17.7595,9900.0
2009-03-31 13:25:00,18.23,18.24,18.23,18.24,11000.0,17.7595,17.7693,17.7595,17.7693,11000.0
2009-03-31 13:30:00,18.24,18.26,18.23,18.25,114400.0,17.7693,17.7887,17.7595,17.779,114400.0
2009-03-31 13:35:00,18.25,18.28,18.24,18.27,91500.0,17.779,17.8082,17.7693,17.7985,91500.0
2009-03-31 13:40:00,18.28,18.31,18.27,18.31,31400.0,17.8082,17.8374,17.7985,17.8374,31400.0
2009-03-31 13:45:00,18.3,18.37,18.3,18.36,50400.0,17.8277,17.8959,17.8277,17.8862,50400.0
2009-03-31 13:50:00,18.35,18.36,18.3,18.3,37600.0,17.8764,17.8862,17.8277,17.8277,37600.0
2009-03-31 13:55:00,18.3,18.31,18.29,18.31,48600.0,17.8277,17.8374,17.818,17.8374,48600.0
2009-03-31 14:00:00,18.32,18.4,18.31,18.39,79600.0,17.8472,17.9251,17.8374,17.9154,79600.0
2009-03-31 14:05:00,18.39,18.44,18.36,18.44,93200.0,17.9154,17.9641,17.8862,17.9641,93200.0
2009-03-31 14:10:00,18.43,18.48,18.43,18.45,34800.0,17.9544,18.0031,17.9544,17.9738,34800.0
2009-03-31 14:15:00,18.45,18.49,18.45,18.49,18400.0,17.9738,18.0128,17.9738,18.0128,18400.0
2009-03-31 14:20:00,18.49,18.49,18.42,18.46,51100.0,18.0128,18.0128,17.9446,17.9836,51100.0
2009-03-31 14:25:00,18.46,18.5,18.46,18.49,35500.0,17.9836,18.0225,17.9836,18.0128,35500.0
2009-03-31 14:30:00,18.49,18.53,18.48,18.49,52600.0,18.0128,18.0518,18.0031,18.0128,52600.0
2009-03-31 14:35:00,18.49,18.53,18.49,18.52,23100.0,18.0128,18.0518,18.0128,18.042,23100.0
2009-03-31 14:40:00,18.52,18.54,18.51,18.54,20500.0,18.042,18.0615,18.0323,18.0615,20500.0
2009-03-31 14:45:00,18.54,18.56,18.54,18.56,27200.0,18.0615,18.081,18.0615,18.081,27200.0
2009-03-31 14:50:00,18.56,18.57,18.55,18.56,33800.0,18.081,18.0907,18.0713,18.081,33800.0
2009-03-31 14:55:00,18.55,18.56,18.5,18.51,40500.0,18.0713,18.081,18.0225,18.0323,40500.0
2009-03-31 15:00:00,18.51,18.53,18.47,18.49,50800.0,18.0323,18.0518,17.9933,18.0128,50800.0
2009-03-31 15:05:00,18.48,18.5,18.46,18.48,39900.0,18.0031,18.0225,17.9836,18.0031,39900.0
2009-03-31 15:10:00,18.48,18.49,18.42,18.43,22900.0,18.0031,18.0128,17.9446,17.9544,22900.0
2009-03-31 15:15:00,18.43,18.44,18.39,18.43,39500.0,17.9544,17.9641,17.9154,17.9544,39500.0
2009-03-31 15:20:00,18.43,18.44,18.38,18.43,51100.0,17.9544,17.9641,17.9056,17.9544,51100.0
2009-03-31 15:25:00,18.43,18.46,18.41,18.46,40900.0,17.9544,17.9836,17.9349,17.9836,40900.0
2009-03-31 15:30:00,18.45,18.45,18.28,18.28,85600.0,17.9738,17.9738,17.8082,17.8082,85600.0
2009-03-31 15:35:00,18.29,18.29,18.18,18.28,130200.0,17.818,17.818,17.7108,17.8082,130200.0
2009-03-31 15:40:00,18.27,18.3,18.11,18.11,159100.0,17.7985,17.8277,17.6426,17.6426,159100.0
2009-03-31 15:45:00,18.11,18.17,18.09,18.12,170300.0,17.6426,17.7011,17.6231,17.6524,170300.0
2009-03-31 15:50:00,18.12,18.2,18.12,18.2,120200.0,17.6524,17.7303,17.6524,17.7303,120200.0
2009-03-31 15:55:00,18.2,18.22,18.12,18.17,285000.0,17.7303,17.7498,17.6524,17.7011,285000.0
2009-04-01 09:30:00,17.65,17.83,17.59,17.61,98400.0,17.1945,17.3698,17.136,17.1555,98400.0
2009-04-01 09:35:00,17.61,17.72,17.57,17.6,95700.0,17.1555,17.2627,17.1165,17.1458,95700.0
2009-04-01 09:40:00,17.6,17.74,17.55,17.66,107000.0,17.1458,17.2822,17.0971,17.2042,107000.0
2009-04-01 09:45:00,17.65,17.71,17.63,17.66,66000.0,17.1945,17.2529,17.175,17.2042,66000.0
2009-04-01 09:50:00,17.66,17.79,17.66,17.78,74300.0,17.2042,17.3309,17.2042,17.3211,74300.0
2009-04-01 09:55:00,17.78,17.98,17.77,17.96,98600.0,17.3211,17.516,17.3114,17.4965,98600.0
2009-04-01 10:00:00,17.96,18.04,17.87,18.0,77400.0,17.4965,17.5744,17.4088,17.5354,77400.0
2009-04-01 10:05:00,18.01,18.14,17.95,18.13,88100.0,17.5452,17.6718,17.4867,17.6621,88100.0
2009-04-01 10:10:00,18.12,18.22,18.12,18.21,41500.0,17.6524,17.7498,17.6524,17.74,41500.0
2009-04-01 10:15:00,18.21,18.34,18.2,18.32,32800.0,17.74,17.8667,17.7303,17.8472,32800.0
2009-04-01 10:20:00,18.32,18.44,18.31,18.37,50600.0,17.8472,17.9641,17.8374,17.8959,50600.0
2009-04-01 10:25:00,18.37,18.38,18.25,18.25,49900.0,17.8959,17.9056,17.779,17.779,49900.0
2009-04-01 10:30:00,18.27,18.27,18.12,18.12,64100.0,17.7985,17.7985,17.6524,17.6524,64100.0
2009-04-01 10:35:00,18.13,18.23,18.13,18.22,50100.0,17.6621,17.7595,17.6621,17.7498,50100.0
2009-04-01 10:40:00,18.23,18.36,18.23,18.34,34800.0,17.7595,17.8862,17.7595,17.8667,34800.0
2009-04-01 10:45:00,18.34,18.41,18.33,18.33,20800.0,17.8667,17.9349,17.8569,17.8569,20800.0
2009-04-01 10:50:00,18.35,18.42,18.34,18.35,30400.0,17.8764,17.9446,17.8667,17.8764,30400.0
2009-04-01 10:55:00,18.36,18.43,18.36,18.39,32500.0,17.8862,17.9544,17.8862,17.9154,32500.0
2009-04-01 11:00:00,18.39,18.48,18.37,18.39,40100.0,17.9154,18.0031,17.8959,17.9154,40100.0
2009-04-01 11:05:00,18.37,18.44,18.35,18.39,45400.0,17.8959,17.9641,17.8764,17.9154,45400.0
2009-04-01 11:10:00,18.38,18.39,18.32,18.32,41400.0,17.9056,17.9154,17.8472,17.8472,41400.0
2009-04-01 11:15:00,18.32,18.39,18.29,18.36,55300.0,17.8472,17.9154,17.818,17.8862,55300.0
2009-04-01 11:20:00,18.36,18.4,18.32,18.35,26200.0,17.8862,17.9251,17.8472,17.8764,26200.0
2009-04-01 11:25:00,18.37,18.47,18.36,18.43,27300.0,17.8959,17.9933,17.8862,17.9544,27300.0
2009-04-01 11:30:00,18.43,18.52,18.35,18.35,48600.0,17.9544,18.042,17.8764,17.8764,48600.0
2009-04-01 11:35:00,18.36,18.38,18.34,18.35,48200.0,17.8862,17.9056,17.8667,17.8764,48200.0
2009-04-01 11:40:00,18.36,18.43,18.35,18.37,27100.0,17.8862,17.9544,17.8764,17.8959,27100.0
2009-04-01 11:45:00,18.38,18.4,18.33,18.33,30400.0,17.9056,17.9251,17.8569,17.8569,30400.0
2009-04-01 11:50:00,18.33,18.33,18.29,18.32,24600.0,17.8569,17.8569,17.818,17.8472,24600.0
2009-04-01 11:55:00,18.33,18.43,18.33,18.42,28300.0,17.8569,17.9544,17.8569,17.9446,28300.0
2009-04-01 12:00:00,18.42,18.47,18.42,18.44,49700.0,17.9446,17.9933,17.9446,17.9641,49700.0
2009-04-01 12:05:00,18.44,18.55,18.43,18.54,26100.0,17.9641,18.0713,17.9544,18.0615,26100.0
2009-04-01 12:10:00,18.54,18.55,18.53,18.55,14700.0,18.0615,18.0713,18.0518,18.0713,14700.0
2009-04-01 12:15:00,18.56,18.58,18.53,18.53,19700.0,18.081,18.1005,18.0518,18.0518,19700.0
2009-04-01 12:20:00,18.53,18.53,18.46,18.47,11400.0,18.0518,18.0518,17.9836,17.9933,11400.0
2009-04-01 12:25:00,18.47,18.48,18.45,18.48,12000.0,17.9933,18.0031,17.9738,18.0031,12000.0
2009-04-01 12:30:00,18.48,18.51,18.46,18.46,18600.0,18.0031,18.0323,17.9836,17.9836,18600.0
2009-04-01 12:35:00,18.47,18.47,18.39,18.41,28400.0,17.9933,17.9933,17.9154,17.9349,28400.0
2009-04-01 12:40:00,18.42,18.43,18.41,18.43,9800.0,17.9446,17.9544,17.9349,17.9544,9800.0
2009-04-01 12:45:00,18.43,18.47,18.4,18.47,25100.0,17.9544,17.9933,17.9251,17.9933,25100.0
2009-04-01 12:50:00,18.46,18.46,18.38,18.4,22500.0,17.9836,17.9836,17.9056,17.9251,22500.0
2009-04-01 12:55:00,18.41,18.41,18.31,18.35,18200.0,17.9349,17.9349,17.8374,17.8764,18200.0
2009-04-01 13:00:00,18.35,18.44,18.33,18.44,75300.0,17.8764,17.9641,17.8569,17.9641,75300.0
2009-04-01 13:05:00,18.44,18.45,18.36,18.36,37500.0,17.9641,17.9738,17.8862,17.8862,37500.0
2009-04-01 13:10:00,18.35,18.4,18.32,18.39,25700.0,17.8764,17.9251,17.8472,17.9154,25700.0
2009-04-01 13:15:00,18.39,18.45,18.39,18.43,36000.0,17.9154,17.9738,17.9154,17.9544,36000.0
2009-04-01 13:20:00,18.43,18.5,18.42,18.46,36600.0,17.9544,18.0225,17.9446,17.9836,36600.0
2009-04-01 13:25:00,18.47,18.48,18.43,18.43,15300.0,17.9933,18.0031,17.9544,17.9544,15300.0
2009-04-01 13:30:00,18.43,18.46,18.4,18.46,33700.0,17.9544,17.9836,17.9251,17.9836,33700.0
2009-04-01 13:35:00,18.45,18.59,18.44,18.57,80900.0,17.9738,18.1102,17.9641,18.0907,80900.0
2009-04-01 13:40:00,18.56,18.57,18.48,18.53,20800.0,18.081,18.0907,18.0031,18.0518,20800.0
2009-04-01 13:45:00,18.53,18.53,18.48,18.51,27200.0,18.0518,18.0518,18.0031,18.0323,27200.0
2009-04-01 13:50:00,18.51,18.63,18.5,18.57,81000.0,18.0323,18.1492,18.0225,18.0907,81000.0
2009-04-01 13:55:00,18.56,18.59,18.53,18.58,20100.0,18.081,18.1102,18.0518,18.1005,20100.0
2009-04-01 14:00:00,18.57,18.62,18.52,18.6,59700.0,18.0907,18.1394,18.042,18.12,59700.0
2009-04-01 14:05:00,18.61,18.68,18.6,18.66,50200.0,18.1297,18.1979,18.12,18.1784,50200.0
2009-04-01 14:10:00,18.67,18.68,18.62,18.64,25100.0,18.1882,18.1979,18.1394,18.1589,25100.0
2009-04-01 14:15:00,18.64,18.7,18.64,18.67,37200.0,18.1589,18.2174,18.1589,18.1882,37200.0
2009-04-01 14:20:00,18.67,18.67,18.59,18.63,30900.0,18.1882,18.1882,18.1102,18.1492,30900.0
2009-04-01 14:25:00,18.63,18.64,18.56,18.57,26500.0,18.1492,18.1589,18.081,18.0907,26500.0
2009-04-01 14:30:00,18.57,18.62,18.55,18.62,39300.0,18.0907,18.1394,18.0713,18.1394,39300.0
2009-04-01 14:35:00,18.62,18.65,18.6,18.61,39100.0,18.1394,18.1687,18.12,18.1297,39100.0
2009-04-01 14:40:00,18.61,18.62,18.51,18.51,33600.0,18.1297,18.1394,18.0323,18.0323,33600.0
2009-04-01 14:45:00,18.51,18.52,18.48,18.5,27200.0,18.0323,18.042,18.0031,18.0225,27200.0
2009-04-01 14:50:00,18.5,18.58,18.5,18.58,47300.0,18.0225,18.1005,18.0225,18.1005,47300.0
2009-04-01 14:55:00,18.57,18.58,18.54,18.54,23100.0,18.0907,18.1005,18.0615,18.0615,23100.0
2009-04-01 15:00:00,18.54,18.56,18.41,18.45,134700.0,18.0615,18.081,17.9349,17.9738,134700.0
2009-04-01 15:05:00,18.46,18.5,18.38,18.38,55800.0,17.9836,18.0225,17.9056,17.9056,55800.0
2009-04-01 15:10:00,18.38,18.4,18.3,18.32,76600.0,17.9056,17.9251,17.8277,17.8472,76600.0
2009-04-01 15:15:00,18.32,18.39,18.28,18.37,95900.0,17.8472,17.9154,17.8082,17.8959,95900.0
2009-04-01 15:20:00,18.38,18.44,18.34,18.35,90000.0,17.9056,17.9641,17.8667,17.8764,90000.0
2009-04-01 15:25:00,18.36,18.37,18.34,18.36,89800.0,17.8862,17.8959,17.8667,17.8862,89800.0
2009-04-01 15:30:00,18.35,18.41,18.31,18.41,149400.0,17.8764,17.9349,17.8374,17.9349,149400.0
2009-04-01 15:35:00,18.4,18.49,18.38,18.38,221600.0,17.9251,18.0128,17.9056,17.9056,221600.0
2009-04-01 15:40:00,18.39,18.42,18.35,18.38,149600.0,17.9154,17.9446,17.8764,17.9056,149600.0
2009-04-01 15:45:00,18.4,18.41,18.38,18.38,117200.0,17.9251,17.9349,17.9056,17.9056,117200.0
2009-04-01 15:50:00,18.38,18.39,18.35,18.35,241800.0,17.9056,17.9154,17.8764,17.8764,241800.0
2009-04-01 15:55:00,18.36,18.43,18.33,18.43,436900.0,17.8862,17.9544,17.8569,17.9544,436900.0
2009-04-02 09:30:00,18.47,19.12,18.47,19.09,101100.0,17.9933,18.6265,17.9933,18.5973,101100.0
2009-04-02 09:35:00,19.07,19.1,19.0,19.09,104500.0,18.5778,18.6071,18.5096,18.5973,104500.0
2009-04-02 09:40:00,19.09,19.41,19.06,19.39,179200.0,18.5973,18.9091,18.5681,18.8896,179200.0
2009-04-02 09:45:00,19.39,19.4,19.24,19.29,127600.0,18.8896,18.8993,18.7434,18.7922,127600.0
2009-04-02 09:50:00,19.3,19.33,19.18,19.28,89800.0,18.8019,18.8311,18.685,18.7824,89800.0
2009-04-02 09:55:00,19.28,19.46,19.21,19.46,80000.0,18.7824,18.9578,18.7142,18.9578,80000.0
2009-04-02 10:00:00,19.46,19.59,19.46,19.56,110700.0,18.9578,19.0844,18.9578,19.0552,110700.0
2009-04-02 10:05:00,19.56,19.71,19.55,19.55,171300.0,19.0552,19.2013,19.0454,19.0454,171300.0
2009-04-02 10:10:00,19.55,19.6,19.47,19.58,83000.0,19.0454,19.0942,18.9675,19.0747,83000.0
2009-04-02 10:15:00,19.6,19.85,19.57,19.82,184700.0,19.0942,19.3377,19.0649,19.3085,184700.0
2009-04-02 10:20:00,19.82,19.82,19.67,19.68,176900.0,19.3085,19.3085,19.1623,19.1721,176900.0
2009-04-02 10:25:00,19.67,19.7,19.62,19.67,85100.0,19.1623,19.1916,19.1136,19.1623,85100.0
2009-04-02 10:30:00,19.67,19.74,19.66,19.69,137700.0,19.1623,19.2305,19.1526,19.1818,137700.0
2009-04-02 10:35:00,19.69,19.71,19.6,19.7,391900.0,19.1818,19.2013,19.0942,19.1916,391900.0
2009-04-02 10:40:00,19.7,19.89,19.69,19.88,146100.0,19.1916,19.3767,19.1818,19.3669,146100.0
2009-04-02 10:45:00,19.89,19.99,19.87,19.95,111200.0,19.3767,19.4741,19.3572,19.4351,111200.0
2009-04-02 10:50:00,19.95,19.99,19.93,19.94,38600.0,19.4351,19.4741,19.4156,19.4254,38600.0
2009-04-02 10:55:00,19.93,19.95,19.88,19.95,82400.0,19.4156,19.4351,19.3669,19.4351,82400.0
2009-04-02 11:00:00,19.95,19.98,19.91,19.94,283300.0,19.4351,19.4643,19.3962,19.4254,283300.0
2009-04-02 11:05:00,19.94,19.99,19.94,19.97,49300.0,19.4254,19.4741,19.4254,19.4546,49300.0
2009-04-02 11:10:00,19.98,20.0,19.97,20.0,73800.0,19.4643,19.4838,19.4546,19.4838,73800.0
2009-04-02 11:15:00,20.0,20.05,19.97,20.01,71100.0,19.4838,19.5325,19.4546,19.4936,71100.0
2009-04-02 11:20:00,20.01,20.05,19.99,19.99,140000.0,19.4936,19.5325,19.4741,19.4741,140000.0
2009-04-02 11:25:00,19.99,20.05,19.99,20.0,41300.0,19.4741,19.5325,19.4741,19.4838,41300.0
2009-04-02 11:30:00,20.0,20.0,19.86,19.91,70100.0,19.4838,19.4838,19.3474,19.3962,70100.0
2009-04-02 11:35:00,19.91,19.93,19.87,19.9,19200.0,19.3962,19.4156,19.3572,19.3864,19200.0
2009-04-02 11:40:00,19.9,19.9,19.78,19.78,81000.0,19.3864,19.3864,19.2695,19.2695,81000.0
2009-04-02 11:45:00,19.78,19.8,19.76,19.8,85500.0,19.2695,19.289,19.25,19.289,85500.0
2009-04-02 11:50:00,19.8,19.85,19.79,19.85,143900.0,19.289,19.3377,19.2793,19.3377,143900.0
2009-04-02 11:55:00,19.85,19.95,19.84,19.9,128300.0,19.3377,19.4351,19.328,19.3864,128300.0
2009-04-02 12:00:00,19.9,19.91,19.84,19.86,54400.0,19.3864,19.3962,19.328,19.3474,54400.0
2009-04-02 12:05:00,19.87,19.99,19.86,19.99,33900.0,19.3572,19.4741,19.3474,19.4741,33900.0
2009-04-02 12:10:00,19.99,19.99,19.91,19.91,36100.0,19.4741,19.4741,19.3962,19.3962,36100.0
2009-04-02 12:15:00,19.91,20.0,19.91,19.99,60200.0,19.3962,19.4838,19.3962,19.4741,60200.0
2009-04-02 12:20:00,19.99,20.02,19.99,20.02,61300.0,19.4741,19.5033,19.4741,19.5033,61300.0
2009-04-02 12:25:00,20.02,20.05,20.0,20.03,115600.0,19.5033,19.5325,19.4838,19.5131,115600.0
2009-04-02 12:30:00,20.04,20.05,20.0,20.0,40800.0,19.5228,19.5325,19.4838,19.4838,40800.0
2009-04-02 12:35:00,20.0,20.03,20.0,20.01,48500.0,19.4838,19.5131,19.4838,19.4936,48500.0
2009-04-02 12:40:00,20.01,20.01,19.99,20.0,36600.0,19.4936,19.4936,19.4741,19.4838,36600.0
2009-04-02 12:45:00,20.0,20.0,19.96,19.98,19000.0,19.4838,19.4838,19.4449,19.4643,19000.0
2009-04-02 12:50:00,19.99,20.02,19.96,19.96,56700.0,19.4741,19.5033,19.4449,19.4449,56700.0
2009-04-02 12:55:00,19.95,19.96,19.85,19.85,62600.0,19.4351,19.4449,19.3377,19.3377,62600.0
2009-04-02 13:00:00,19.85,19.87,19.76,19.76,36500.0,19.3377,19.3572,19.25,19.25,36500.0
2009-04-02 13:05:00,19.76,19.82,19.75,19.79,42900.0,19.25,19.3085,19.2403,19.2793,42900.0
2009-04-02 13:10:00,19.79,19.79,19.74,19.77,39500.0,19.2793,19.2793,19.2305,19.2598,39500.0
2009-04-02 13:15:00,19.77,19.78,19.74,19.74,24800.0,19.2598,19.2695,19.2305,19.2305,24800.0
2009-04-02 13:20:00,19.74,19.74,19.66,19.7,47300.0,19.2305,19.2305,19.1526,19.1916,47300.0
2009-04-02 13:25:00,19.7,19.78,19.7,19.78,13700.0,19.1916,19.2695,19.1916,19.2695,13700.0
2009-04-02 13:30:00,19.77,19.79,19.7,19.73,34000.0,19.2598,19.2793,19.1916,19.2208,34000.0
2009-04-02 13:35:00,19.73,19.73,19.6,19.61,48100.0,19.2208,19.2208,19.0942,19.1039,48100.0
2009-04-02 13:40:00,19.61,19.63,19.51,19.53,72200.0,19.1039,19.1234,19.0065,19.026,72200.0
2009-04-02 13:45:00,19.52,19.57,19.5,19.52,51300.0,19.0162,19.0649,18.9967,19.0162,51300.0
2009-04-02 13:50:00,19.53,19.58,19.51,19.57,33000.0,19.026,19.0747,19.0065,19.0649,33000.0
2009-04-02 13:55:00,19.58,19.61,19.46,19.55,91300.0,19.0747,19.1039,18.9578,19.0454,91300.0
2009-04-02 14:00:00,19.55,19.59,19.54,19.59,44500.0,19.0454,19.0844,19.0357,19.0844,44500.0
2009-04-02 14:05:00,19.58,19.62,19.53,19.55,37100.0,19.0747,19.1136,19.026,19.0454,37100.0
2009-04-02 14:10:00,19.57,19.6,19.55,19.57,23300.0,19.0649,19.0942,19.0454,19.0649,23300.0
2009-04-02 14:15:00,19.57,19.59,19.54,19.56,35700.0,19.0649,19.0844,19.0357,19.0552,35700.0
2009-04-02 14:20:00,19.57,19.59,19.53,19.54,32400.0,19.0649,19.0844,19.026,19.0357,32400.0
2009-04-02 14:25:00,19.54,19.65,19.53,19.63,33600.0,19.0357,19.1429,19.026,19.1234,33600.0
2009-04-02 14:30:00,19.63,19.69,19.63,19.68,28800.0,19.1234,19.1818,19.1234,19.1721,28800.0
2009-04-02 14:35:00,19.68,19.73,19.67,19.73,36100.0,19.1721,19.2208,19.1623,19.2208,36100.0
2009-04-02 14:40:00,19.73,19.78,19.72,19.74,51600.0,19.2208,19.2695,19.2111,19.2305,51600.0
2009-04-02 14:45:00,19.74,19.82,19.74,19.8,92000.0,19.2305,19.3085,19.2305,19.289,92000.0
2009-04-02 14:50:00,19.8,19.8,19.63,19.63,50000.0,19.289,19.289,19.1234,19.1234,50000.0
2009-04-02 14:55:00,19.63,19.66,19.61,19.64,46300.0,19.1234,19.1526,19.1039,19.1331,46300.0
2009-04-02 15:00:00,19.64,19.69,19.63,19.64,54800.0,19.1331,19.1818,19.1234,19.1331,54800.0
2009-04-02 15:05:00,19.63,19.64,19.52,19.56,85100.0,19.1234,19.1331,19.0162,19.0552,85100.0
2009-04-02 15:10:00,19.57,19.61,19.53,19.56,103000.0,19.0649,19.1039,19.026,19.0552,103000.0
2009-04-02 15:15:00,19.57,19.59,19.49,19.52,110300.0,19.0649,19.0844,18.987,19.0162,110300.0
2009-04-02 15:20:00,19.52,19.58,19.49,19.54,119800.0,19.0162,19.0747,18.987,19.0357,119800.0
2009-04-02 15:25:00,19.55,19.58,19.52,19.55,85600.0,19.0454,19.0747,19.0162,19.0454,85600.0
2009-04-02 15:30:00,19.54,19.59,19.49,19.51,105000.0,19.0357,19.0844,18.987,19.0065,105000.0
2009-04-02 15:35:00,19.51,19.52,19.39,19.42,116400.0,19.0065,19.0162,18.8896,18.9188,116400.0
2009-04-02 15:40:00,19.42,19.48,19.4,19.42,116200.0,18.9188,18.9773,18.8993,18.9188,116200.0
2009-04-02 15:45:00,19.42,19.42,19.33,19.38,128600.0,18.9188,18.9188,18.8311,18.8798,128600.0
2009-04-02 15:50:00,19.38,19.43,19.34,19.36,251600.0,18.8798,18.9285,18.8409,18.8604,251600.0
2009-04-02 15:55:00,19.37,19.45,19.3,19.45,260300.0,18.8701,18.948,18.8019,18.948,260300.0
2009-04-03 09:30:00,19.37,19.91,19.26,19.66,88500.0,18.8701,19.3962,18.7629,19.1526,88500.0
2009-04-03 09:35:00,19.66,19.91,19.65,19.76,86300.0,19.1526,19.3962,19.1429,19.25,86300.0
2009-04-03 09:40:00,19.77,19.94,19.75,19.88,33300.0,19.2598,19.4254,19.2403,19.3669,33300.0
2009-04-03 09:45:00,19.88,19.88,19.74,19.79,49100.0,19.3669,19.3669,19.2305,19.2793,49100.0
2009-04-03 09:50:00,19.79,19.9,19.78,19.88,87200.0,19.2793,19.3864,19.2695,19.3669,87200.0
2009-04-03 09:55:00,19.87,19.96,19.84,19.9,45400.0,19.3572,19.4449,19.328,19.3864,45400.0
2009-04-03 10:00:00,19.88,19.94,19.82,19.89,118400.0,19.3669,19.4254,19.3085,19.3767,118400.0
2009-04-03 10:05:00,19.89,20.09,19.88,20.04,160400.0,19.3767,19.5715,19.3669,19.5228,160400.0
2009-04-03 10:10:00,20.04,20.17,20.03,20.14,123500.0,19.5228,19.6494,19.5131,19.6202,123500.0
2009-04-03 10:15:00,20.13,20.16,20.01,20.01,133400.0,19.6105,19.6397,19.4936,19.4936,133400.0
2009-04-03 10:20:00,20.0,20.09,19.99,20.05,243200.0,19.4838,19.5715,19.4741,19.5325,243200.0
2009-04-03 10:25:00,20.05,20.24,20.05,20.24,77700.0,19.5325,19.7176,19.5325,19.7176,77700.0
2009-04-03 10:30:00,20.24,20.32,20.2,20.28,177100.0,19.7176,19.7956,19.6787,19.7566,177100.0
2009-04-03 10:35:00,20.28,20.34,20.27,20.34,108600.0,19.7566,19.8151,19.7469,19.8151,108600.0
2009-04-03 10:40:00,20.35,20.35,20.14,20.16,90100.0,19.8248,19.8248,19.6202,19.6397,90100.0
2009-04-03 10:45:00,20.17,20.2,20.11,20.13,138700.0,19.6494,19.6787,19.591,19.6105,138700.0
2009-04-03 10:50:00,20.13,20.21,20.12,20.16,81000.0,19.6105,19.6884,19.6007,19.6397,81000.0
2009-04-03 10:55:00,20.16,20.17,20.11,20.14,44500.0,19.6397,19.6494,19.591,19.6202,44500.0
2009-04-03 11:00:00,20.14,20.19,20.13,20.19,56000.0,19.6202,19.6689,19.6105,19.6689,56000.0
2009-04-03 11:05:00,20.19,20.22,20.13,20.2,70500.0,19.6689,19.6982,19.6105,19.6787,70500.0
2009-04-03 11:10:00,20.2,20.24,20.19,20.23,56200.0,19.6787,19.7176,19.6689,19.7079,56200.0
2009-04-03 11:15:00,20.23,20.3,20.22,20.3,48000.0,19.7079,19.7761,19.6982,19.7761,48000.0
2009-04-03 11:20:00,20.3,20.36,20.29,20.3,70700.0,19.7761,19.8345,19.7663,19.7761,70700.0
2009-04-03 11:25:00,20.3,20.4,20.28,20.39,44000.0,19.7761,19.8735,19.7566,19.8638,44000.0
2009-04-03 11:30:00,20.39,20.42,20.37,20.41,54800.0,19.8638,19.893,19.8443,19.8833,54800.0
2009-04-03 11:35:00,20.41,20.47,20.38,20.38,68600.0,19.8833,19.9417,19.854,19.854,68600.0
2009-04-03 11:40:00,20.38,20.39,20.24,20.25,127100.0,19.854,19.8638,19.7176,19.7274,127100.0
2009-04-03 11:45:00,20.25,20.26,20.21,20.25,55100.0,19.7274,19.7371,19.6884,19.7274,55100.0
2009-04-03 11:50:00,20.25,20.31,20.25,20.3,87700.0,19.7274,19.7858,19.7274,19.7761,87700.0
2009-04-03 11:55:00,20.3,20.31,20.28,20.28,77600.0,19.7761,19.7858,19.7566,19.7566,77600.0
2009-04-03 12:00:00,20.28,20.3,20.26,20.29,39500.0,19.7566,19.7761,19.7371,19.7663,39500.0
2009-04-03 12:05:00,20.3,20.3,20.21,20.25,73300.0,19.7761,19.7761,19.6884,19.7274,73300.0
2009-04-03 12:10:00,20.25,20.29,20.25,20.27,134100.0,19.7274,19.7663,19.7274,19.7469,134100.0
2009-04-03 12:15:00,20.26,20.28,20.24,20.26,148000.0,19.7371,19.7566,19.7176,19.7371,148000.0
2009-04-03 12:20:00,20.26,20.27,20.25,20.27,34300.0,19.7371,19.7469,19.7274,19.7469,34300.0
2009-04-03 12:25:00,20.26,20.28,20.26,20.27,86100.0,19.7371,19.7566,19.7371,19.7469,86100.0
2009-04-03 12:30:00,20.26,20.27,20.26,20.26,75000.0,19.7371,19.7469,19.7371,19.7371,75000.0
2009-04-03 12:35:00,20.27,20.31,20.26,20.3,58300.0,19.7469,19.7858,19.7371,19.7761,58300.0
2009-04-03 12:40:00,20.3,20.31,20.29,20.31,25300.0,19.7761,19.7858,19.7663,19.7858,25300.0
2009-04-03 12:45:00,20.3,20.33,20.29,20.3,64800.0,19.7761,19.8053,19.7663,19.7761,64800.0
2009-04-03 12:50:00,20.3,20.31,20.26,20.26,35000.0,19.7761,19.7858,19.7371,19.7371,35000.0
2009-04-03 12:55:00,20.26,20.35,20.25,20.35,103100.0,19.7371,19.8248,19.7274,19.8248,103100.0
2009-04-03 13:00:00,20.35,20.39,20.31,20.31,45300.0,19.8248,19.8638,19.7858,19.7858,45300.0
2009-04-03 13:05:00,20.32,20.32,20.27,20.29,79500.0,19.7956,19.7956,19.7469,19.7663,79500.0
2009-04-03 13:10:00,20.28,20.31,20.27,20.31,51400.0,19.7566,19.7858,19.7469,19.7858,51400.0
2009-04-03 13:15:00,20.31,20.38,20.31,20.37,74900.0,19.7858,19.854,19.7858,19.8443,74900.0
2009-04-03 13:20:00,20.37,20.41,20.36,20.39,98900.0,19.8443,19.8833,19.8345,19.8638,98900.0
2009-04-03 13:25:00,20.39,20.47,20.38,20.46,123000.0,19.8638,19.9417,19.854,19.932,123000.0
2009-04-03 13:30:00,20.47,20.52,20.47,20.48,60700.0,19.9417,19.9904,19.9417,19.9514,60700.0
2009-04-03 13:35:00,20.48,20.52,20.46,20.46,116100.0,19.9514,19.9904,19.932,19.932,116100.0
2009-04-03 13:40:00,20.45,20.5,20.41,20.48,111300.0,19.9222,19.9709,19.8833,19.9514,111300.0
2009-04-03 13:45:00,20.48,20.56,20.48,20.54,48600.0,19.9514,20.0294,19.9514,20.0099,48600.0
2009-04-03 13:50:00,20.54,20.6,20.52,20.59,38000.0,20.0099,20.0683,19.9904,20.0586,38000.0
2009-04-03 13:55:00,20.59,20.6,20.52,20.58,75400.0,20.0586,20.0683,19.9904,20.0489,75400.0
2009-04-03 14:00:00,20.58,20.71,20.58,20.64,219200.0,20.0489,20.1755,20.0489,20.1073,219200.0
2009-04-03 14:05:00,20.64,20.68,20.6,20.66,68700.0,20.1073,20.1463,20.0683,20.1268,68700.0
2009-04-03 14:10:00,20.66,20.67,20.63,20.64,68800.0,20.1268,20.1365,20.0976,20.1073,68800.0
2009-04-03 14:15:00,20.64,20.66,20.55,20.59,154900.0,20.1073,20.1268,20.0196,20.0586,154900.0
2009-04-03 14:20:00,20.59,20.68,20.56,20.66,86500.0,20.0586,20.1463,20.0294,20.1268,86500.0
2009-04-03 14:25:00,20.66,20.67,20.62,20.66,53700.0,20.1268,20.1365,20.0878,20.1268,53700.0
2009-04-03 14:30:00,20.67,20.7,20.66,20.69,35400.0,20.1365,20.1658,20.1268,20.156,35400.0
2009-04-03 14:35:00,20.69,20.75,20.69,20.75,44500.0,20.156,20.2145,20.156,20.2145,44500.0
2009-04-03 14:40:00,20.76,20.89,20.76,20.81,176600.0,20.2242,20.3509,20.2242,20.2729,176600.0
2009-04-03 14:45:00,20.82,20.86,20.76,20.76,61000.0,20.2827,20.3216,20.2242,20.2242,61000.0
2009-04-03 14:50:00,20.75,20.76,20.71,20.74,87500.0,20.2145,20.2242,20.1755,20.2047,87500.0
2009-04-03 14:55:00,20.74,20.83,20.62,20.79,130400.0,20.2047,20.2924,20.0878,20.2534,130400.0
2009-04-03 15:00:00,20.8,20.82,20.73,20.73,64400.0,20.2632,20.2827,20.195,20.195,64400.0
2009-04-03 15:05:00,20.74,20.76,20.67,20.71,149200.0,20.2047,20.2242,20.1365,20.1755,149200.0
2009-04-03 15:10:00,20.71,20.73,20.66,20.66,63500.0,20.1755,20.195,20.1268,20.1268,63500.0
2009-04-03 15:15:00,20.67,20.71,20.56,20.6,180400.0,20.1365,20.1755,20.0294,20.0683,180400.0
2009-04-03 15:20:00,20.6,20.65,20.58,20.65,105200.0,20.0683,20.1171,20.0489,20.1171,105200.0
2009-04-03 15:25:00,20.65,20.68,20.59,20.59,101100.0,20.1171,20.1463,20.0586,20.0586,101100.0
2009-04-03 15:30:00,20.59,20.63,20.58,20.6,93500.0,20.0586,20.0976,20.0489,20.0683,93500.0
2009-04-03 15:35:00,20.61,20.62,20.51,20.53,183400.0,20.0781,20.0878,19.9807,20.0002,183400.0
2009-04-03 15:40:00,20.53,20.6,20.52,20.58,125300.0,20.0002,20.0683,19.9904,20.0489,125300.0
2009-04-03 15:45:00,20.58,20.6,20.56,20.6,163900.0,20.0489,20.0683,20.0294,20.0683,163900.0
2009-04-03 15:50:00,20.59,20.69,20.54,20.69,320500.0,20.0586,20.156,20.0099,20.156,320500.0
2009-04-03 15:55:00,20.7,20.77,20.64,20.69,351300.0,20.1658,20.234,20.1073,20.156,351300.0
2009-04-06 09:30:00,20.49,20.63,20.1,20.15,107500.0,19.9612,20.0976,19.5813,19.63,107500.0
2009-04-06 09:35:00,20.15,20.15,19.62,19.72,236300.0,19.63,19.63,19.1136,19.2111,236300.0
2009-04-06 09:40:00,19.73,19.79,19.52,19.55,200900.0,19.2208,19.2793,19.0162,19.0454,200900.0
2009-04-06 09:45:00,19.57,19.63,19.45,19.45,112400.0,19.0649,19.1234,18.948,18.948,112400.0
2009-04-06 09:50:00,19.46,19.51,19.42,19.49,86800.0,18.9578,19.0065,18.9188,18.987,86800.0
2009-04-06 09:55:00,19.5,19.62,19.47,19.48,132700.0,18.9967,19.1136,18.9675,18.9773,132700.0
2009-04-06 10:00:00,19.48,19.6,19.42,19.6,194700.0,18.9773,19.0942,18.9188,19.0942,194700.0
2009-04-06 10:05:00,19.6,19.68,19.55,19.59,165800.0,19.0942,19.1721,19.0454,19.0844,165800.0
2009-04-06 10:10:00,19.62,19.63,19.45,19.46,66900.0,19.1136,19.1234,18.948,18.9578,66900.0
2009-04-06 10:15:00,19.46,19.55,19.44,19.5,75700.0,18.9578,19.0454,18.9383,18.9967,75700.0
2009-04-06 10:20:00,19.49,19.51,19.28,19.44,202300.0,18.987,19.0065,18.7824,18.9383,202300.0
2009-04-06 10:25:00,19.44,19.54,19.37,19.4,123700.0,18.9383,19.0357,18.8701,18.8993,123700.0
2009-04-06 10:30:00,19.39,19.57,19.35,19.56,82000.0,18.8896,19.0649,18.8506,19.0552,82000.0
2009-04-06 10:35:00,19.56,19.59,19.52,19.55,24600.0,19.0552,19.0844,19.0162,19.0454,24600.0
2009-04-06 10:40:00,19.55,19.57,19.54,19.54,33900.0,19.0454,19.0649,19.0357,19.0357,33900.0
2009-04-06 10:45:00,19.54,19.65,19.51,19.63,31400.0,19.0357,19.1429,19.0065,19.1234,31400.0
2009-04-06 10:50:00,19.62,19.65,19.62,19.65,121100.0,19.1136,19.1429,19.1136,19.1429,121100.0
2009-04-06 10:55:00,19.65,19.65,19.55,19.58,41300.0,19.1429,19.1429,19.0454,19.0747,41300.0
2009-04-06 11:00:00,19.58,19.58,19.51,19.54,31200.0,19.0747,19.0747,19.0065,19.0357,31200.0
2009-04-06 11:05:00,19.54,19.55,19.49,19.55,38200.0,19.0357,19.0454,18.987,19.0454,38200.0
2009-04-06 11:10:00,19.55,19.57,19.53,19.56,13600.0,19.0454,19.0649,19.026,19.0552,13600.0
2009-04-06 11:15:00,19.56,19.56,19.55,19.55,12800.0,19.0552,19.0552,19.0454,19.0454,12800.0
2009-04-06 11:20:00,19.56,19.56,19.53,19.53,27000.0,19.0552,19.0552,19.026,19.026,27000.0
2009-04-06 11:25:00,19.54,19.56,19.52,19.53,35100.0,19.0357,19.0552,19.0162,19.026,35100.0
2009-04-06 11:30:00,19.53,19.6,19.51,19.58,33700.0,19.026,19.0942,19.0065,19.0747,33700.0
2009-04-06 11:35:00,19.59,19.6,19.51,19.53,25100.0,19.0844,19.0942,19.0065,19.026,25100.0
2009-04-06 11:40:00,19.54,19.6,19.52,19.58,54600.0,19.0357,19.0942,19.0162,19.0747,54600.0
2009-04-06 11:45:00,19.59,19.6,19.57,19.58,43500.0,19.0844,19.0942,19.0649,19.0747,43500.0
2009-04-06 11:50:00,19.58,19.6,19.54,19.59,43700.0,19.0747,19.0942,19.0357,19.0844,43700.0
2009-04-06 11:55:00,19.59,19.59,19.49,19.5,62700.0,19.0844,19.0844,18.987,18.9967,62700.0
2009-04-06 12:00:00,19.5,19.53,19.44,19.45,64300.0,18.9967,19.026,18.9383,18.948,64300.0
2009-04-06 12:05:00,19.45,19.54,19.44,19.5,24000.0,18.948,19.0357,18.9383,18.9967,24000.0
2009-04-06 12:10:00,19.5,19.52,19.5,19.52,8300.0,18.9967,19.0162,18.9967,19.0162,8300.0
2009-04-06 12:15:00,19.52,19.52,19.45,19.46,26100.0,19.0162,19.0162,18.948,18.9578,26100.0
2009-04-06 12:20:00,19.45,19.45,19.36,19.37,50800.0,18.948,18.948,18.8604,18.8701,50800.0
2009-04-06 12:25:00,19.36,19.37,19.3,19.31,74900.0,18.8604,18.8701,18.8019,18.8116,74900.0
2009-04-06 12:30:00,19.31,19.31,19.24,19.28,108700.0,18.8116,18.8116,18.7434,18.7824,108700.0
2009-04-06 12:35:00,19.28,19.29,19.24,19.24,54200.0,18.7824,18.7922,18.7434,18.7434,54200.0
2009-04-06 12:40:00,19.24,19.27,19.19,19.23,134400.0,18.7434,18.7727,18.6947,18.7337,134400.0
2009-04-06 12:45:00,19.23,19.26,19.23,19.26,41700.0,18.7337,18.7629,18.7337,18.7629,41700.0
2009-04-06 12:50:00,19.26,19.38,19.25,19.38,26600.0,18.7629,18.8798,18.7532,18.8798,26600.0
2009-04-06 12:55:00,19.38,19.43,19.36,19.43,67300.0,18.8798,18.9285,18.8604,18.9285,67300.0
2009-04-06 13:00:00,19.42,19.49,19.41,19.44,46900.0,18.9188,18.987,18.9091,18.9383,46900.0
2009-04-06 13:05:00,19.44,19.45,19.41,19.43,21700.0,18.9383,18.948,18.9091,18.9285,21700.0
2009-04-06 13:10:00,19.43,19.52,19.43,19.51,28700.0,18.9285,19.0162,18.9285,19.0065,28700.0
2009-04-06 13:15:00,19.49,19.5,19.38,19.39,43600.0,18.987,18.9967,18.8798,18.8896,43600.0
2009-04-06 13:20:00,19.37,19.46,19.36,19.45,25000.0,18.8701,18.9578,18.8604,18.948,25000.0
2009-04-06 13:25:00,19.44,19.45,19.37,19.38,23500.0,18.9383,18.948,18.8701,18.8798,23500.0
2009-04-06 13:30:00,19.38,19.46,19.37,19.46,77800.0,18.8798,18.9578,18.8701,18.9578,77800.0
2009-04-06 13:35:00,19.47,19.54,19.47,19.54,74500.0,18.9675,19.0357,18.9675,19.0357,74500.0
2009-04-06 13:40:00,19.54,19.56,19.52,19.52,42200.0,19.0357,19.0552,19.0162,19.0162,42200.0
2009-04-06 13:45:00,19.53,19.6,19.5,19.57,249900.0,19.026,19.0942,18.9967,19.0649,249900.0
2009-04-06 13:50:00,19.57,19.64,19.57,19.59,48500.0,19.0649,19.1331,19.0649,19.0844,48500.0
2009-04-06 13:55:00,19.59,19.66,19.56,19.63,192700.0,19.0844,19.1526,19.0552,19.1234,192700.0
2009-04-06 14:00:00,19.63,19.65,19.61,19.62,87800.0,19.1234,19.1429,19.1039,19.1136,87800.0
2009-04-06 14:05:00,19.62,19.65,19.61,19.64,29900.0,19.1136,19.1429,19.1039,19.1331,29900.0
2009-04-06 14:10:00,19.64,19.65,19.54,19.59,40500.0,19.1331,19.1429,19.0357,19.0844,40500.0
2009-04-06 14:15:00,19.6,19.6,19.52,19.58,61200.0,19.0942,19.0942,19.0162,19.0747,61200.0
2009-04-06 14:20:00,19.59,19.6,19.55,19.57,39000.0,19.0844,19.0942,19.0454,19.0649,39000.0
2009-04-06 14:25:00,19.58,19.65,19.56,19.64,72700.0,19.0747,19.1429,19.0552,19.1331,72700.0
2009-04-06 14:30:00,19.64,19.64,19.52,19.57,75700.0,19.1331,19.1331,19.0162,19.0649,75700.0
2009-04-06 14:35:00,19.57,19.57,19.51,19.54,67000.0,19.0649,19.0649,19.0065,19.0357,67000.0
2009-04-06 14:40:00,19.55,19.56,19.5,19.55,55000.0,19.0454,19.0552,18.9967,19.0454,55000.0
2009-04-06 14:45:00,19.56,19.61,19.53,19.6,75900.0,19.0552,19.1039,19.026,19.0942,75900.0
2009-04-06 14:50:00,19.6,19.66,19.59,19.65,53300.0,19.0942,19.1526,19.0844,19.1429,53300.0
2009-04-06 14:55:00,19.64,19.65,19.63,19.64,77900.0,19.1331,19.1429,19.1234,19.1331,77900.0
2009-04-06 15:00:00,19.64,19.65,19.61,19.61,74300.0,19.1331,19.1429,19.1039,19.1039,74300.0
2009-04-06 15:05:00,19.62,19.64,19.55,19.57,54000.0,19.1136,19.1331,19.0454,19.0649,54000.0
2009-04-06 15:10:00,19.57,19.61,19.54,19.56,78100.0,19.0649,19.1039,19.0357,19.0552,78100.0
2009-04-06 15:15:00,19.55,19.65,19.55,19.65,63900.0,19.0454,19.1429,19.0454,19.1429,63900.0
2009-04-06 15:20:00,19.65,19.65,19.64,19.65,91000.0,19.1429,19.1429,19.1331,19.1429,91000.0
2009-04-06 15:25:00,19.65,19.65,19.62,19.65,118100.0,19.1429,19.1429,19.1136,19.1429,118100.0
2009-04-06 15:30:00,19.64,19.65,19.63,19.65,115200.0,19.1331,19.1429,19.1234,19.1429,115200.0
2009-04-06 15:35:00,19.65,19.65,19.53,19.54,103200.0,19.1429,19.1429,19.026,19.0357,103200.0
2009-04-06 15:40:00,19.54,19.65,19.54,19.64,89000.0,19.0357,19.1429,19.0357,19.1331,89000.0
2009-04-06 15:45:00,19.64,19.65,19.64,19.65,85700.0,19.1331,19.1429,19.1331,19.1429,85700.0
2009-04-06 15:50:00,19.65,19.69,19.64,19.65,278100.0,19.1429,19.1818,19.1331,19.1429,278100.0
2009-04-06 15:55:00,19.65,19.73,19.58,19.69,796900.0,19.1429,19.2208,19.0747,19.1818,796900.0
2009-04-07 09:30:00,19.25,19.72,19.25,19.49,44400.0,18.7532,19.2111,18.7532,18.987,44400.0
2009-04-07 09:35:00,19.48,19.58,19.38,19.45,68700.0,18.9773,19.0747,18.8798,18.948,68700.0
2009-04-07 09:40:00,19.44,19.55,19.42,19.49,31900.0,18.9383,19.0454,18.9188,18.987,31900.0
2009-04-07 09:45:00,19.47,19.59,19.45,19.59,56200.0,18.9675,19.0844,18.948,19.0844,56200.0
2009-04-07 09:50:00,19.58,19.62,19.57,19.59,34400.0,19.0747,19.1136,19.0649,19.0844,34400.0
2009-04-07 09:55:00,19.58,19.64,19.55,19.64,32000.0,19.0747,19.1331,19.0454,19.1331,32000.0
2009-04-07 10:00:00,19.64,19.65,19.49,19.53,64500.0,19.1331,19.1429,18.987,19.026,64500.0
2009-04-07 10:05:00,19.53,19.56,19.47,19.5,93100.0,19.026,19.0552,18.9675,18.9967,93100.0
2009-04-07 10:10:00,19.5,19.51,19.37,19.41,181400.0,18.9967,19.0065,18.8701,18.9091,181400.0
2009-04-07 10:15:00,19.42,19.42,19.2,19.22,125500.0,18.9188,18.9188,18.7045,18.724,125500.0
2009-04-07 10:20:00,19.21,19.35,19.21,19.32,44500.0,18.7142,18.8506,18.7142,18.8214,44500.0
2009-04-07 10:25:00,19.32,19.49,19.3,19.49,99000.0,18.8214,18.987,18.8019,18.987,99000.0
2009-04-07 10:30:00,19.49,19.57,19.47,19.53,54700.0,18.987,19.0649,18.9675,19.026,54700.0
2009-04-07 10:35:00,19.52,19.58,19.52,19.55,41000.0,19.0162,19.0747,19.0162,19.0454,41000.0
2009-04-07 10:40:00,19.56,19.57,19.51,19.52,36500.0,19.0552,19.0649,19.0065,19.0162,36500.0
2009-04-07 10:45:00,19.52,19.67,19.52,19.67,209200.0,19.0162,19.1623,19.0162,19.1623,209200.0
2009-04-07 10:50:00,19.65,19.78,19.64,19.77,123300.0,19.1429,19.2695,19.1331,19.2598,123300.0
2009-04-07 10:55:00,19.77,19.78,19.72,19.75,85200.0,19.2598,19.2695,19.2111,19.2403,85200.0
2009-04-07 11:00:00,19.74,19.74,19.64,19.64,85200.0,19.2305,19.2305,19.1331,19.1331,85200.0
2009-04-07 11:05:00,19.64,19.64,19.49,19.49,60000.0,19.1331,19.1331,18.987,18.987,60000.0
2009-04-07 11:10:00,19.5,19.57,19.45,19.48,67100.0,18.9967,19.0649,18.948,18.9773,67100.0
2009-04-07 11:15:00,19.48,19.51,19.45,19.51,37000.0,18.9773,19.0065,18.948,19.0065,37000.0
2009-04-07 11:20:00,19.52,19.56,19.49,19.53,23000.0,19.0162,19.0552,18.987,19.026,23000.0
2009-04-07 11:25:00,19.53,19.53,19.45,19.49,24000.0,19.026,19.026,18.948,18.987,24000.0
2009-04-07 11:30:00,19.49,19.56,19.47,19.52,49000.0,18.987,19.0552,18.9675,19.0162,49000.0
2009-04-07 11:35:00,19.52,19.52,19.38,19.4,44700.0,19.0162,19.0162,18.8798,18.8993,44700.0
2009-04-07 11:40:00,19.4,19.41,19.35,19.41,29500.0,18.8993,18.9091,18.8506,18.9091,29500.0
2009-04-07 11:45:00,19.4,19.48,19.39,19.46,32100.0,18.8993,18.9773,18.8896,18.9578,32100.0
2009-04-07 11:50:00,19.46,19.57,19.45,19.56,69700.0,18.9578,19.0649,18.948,19.0552,69700.0
2009-04-07 11:55:00,19.57,19.57,19.53,19.53,13700.0,19.0649,19.0649,19.026,19.026,13700.0
2009-04-07 12:00:00,19.53,19.56,19.51,19.51,61300.0,19.026,19.0552,19.0065,19.0065,61300.0
2009-04-07 12:05:00,19.52,19.54,19.48,19.54,39400.0,19.0162,19.0357,18.9773,19.0357,39400.0
2009-04-07 12:10:00,19.54,19.62,19.53,19.6,71600.0,19.0357,19.1136,19.026,19.0942,71600.0
2009-04-07 12:15:00,19.6,19.65,19.58,19.63,40600.0,19.0942,19.1429,19.0747,19.1234,40600.0
2009-04-07 12:20:00,19.63,19.67,19.59,19.59,46700.0,19.1234,19.1623,19.0844,19.0844,46700.0
2009-04-07 12:25:00,19.61,19.61,19.52,19.54,29800.0,19.1039,19.1039,19.0162,19.0357,29800.0
2009-04-07 12:30:00,19.54,19.61,19.54,19.56,41900.0,19.0357,19.1039,19.0357,19.0552,41900.0
2009-04-07 12:35:00,19.57,19.58,19.53,19.55,55700.0,19.0649,19.0747,19.026,19.0454,55700.0
2009-04-07 12:40:00,19.56,19.61,19.56,19.6,40200.0,19.0552,19.1039,19.0552,19.0942,40200.0
2009-04-07 12:45:00,19.6,19.61,19.57,19.6,20000.0,19.0942,19.1039,19.0649,19.0942,20000.0
2009-04-07 12:50:00,19.6,19.61,19.55,19.58,40900.0,19.0942,19.1039,19.0454,19.0747,40900.0
2009-04-07 12:55:00,19.58,19.64,19.58,19.64,18000.0,19.0747,19.1331,19.0747,19.1331,18000.0
2009-04-07 13:00:00,19.64,19.66,19.57,19.57,43700.0,19.1331,19.1526,19.0649,19.0649,43700.0
2009-04-07 13:05:00,19.57,19.59,19.45,19.47,133300.0,19.0649,19.0844,18.948,18.9675,133300.0
2009-04-07 13:10:00,19.47,19.47,19.37,19.37,144200.0,18.9675,18.9675,18.8701,18.8701,144200.0
2009-04-07 13:15:00,19.38,19.38,19.31,19.35,159500.0,18.8798,18.8798,18.8116,18.8506,159500.0
2009-04-07 13:20:00,19.36,19.37,19.21,19.27,118200.0,18.8604,18.8701,18.7142,18.7727,118200.0
2009-04-07 13:25:00,19.27,19.29,19.22,19.23,51700.0,18.7727,18.7922,18.724,18.7337,51700.0
2009-04-07 13:30:00,19.23,19.23,19.05,19.08,216300.0,18.7337,18.7337,18.5584,18.5876,216300.0
2009-04-07 13:35:00,19.08,19.14,19.01,19.11,143400.0,18.5876,18.646,18.5194,18.6168,143400.0
2009-04-07 13:40:00,19.11,19.19,19.09,19.17,49400.0,18.6168,18.6947,18.5973,18.6753,49400.0
2009-04-07 13:45:00,19.17,19.17,19.12,19.15,32300.0,18.6753,18.6753,18.6265,18.6558,32300.0
2009-04-07 13:50:00,19.15,19.27,19.12,19.25,51700.0,18.6558,18.7727,18.6265,18.7532,51700.0
2009-04-07 13:55:00,19.25,19.26,19.23,19.25,23200.0,18.7532,18.7629,18.7337,18.7532,23200.0
2009-04-07 14:00:00,19.25,19.25,19.17,19.18,19800.0,18.7532,18.7532,18.6753,18.685,19800.0
2009-04-07 14:05:00,19.18,19.2,19.15,19.2,45800.0,18.685,18.7045,18.6558,18.7045,45800.0
2009-04-07 14:10:00,19.19,19.28,19.18,19.28,41300.0,18.6947,18.7824,18.685,18.7824,41300.0
2009-04-07 14:15:00,19.27,19.3,19.21,19.21,37900.0,18.7727,18.8019,18.7142,18.7142,37900.0
2009-04-07 14:20:00,19.21,19.25,19.2,19.2,31500.0,18.7142,18.7532,18.7045,18.7045,31500.0
2009-04-07 14:25:00,19.2,19.27,19.19,19.25,32500.0,18.7045,18.7727,18.6947,18.7532,32500.0
2009-04-07 14:30:00,19.26,19.26,19.19,19.19,17300.0,18.7629,18.7629,18.6947,18.6947,17300.0
2009-04-07 14:35:00,19.19,19.2,19.13,19.13,50800.0,18.6947,18.7045,18.6363,18.6363,50800.0
2009-04-07 14:40:00,19.13,19.2,19.13,19.19,93200.0,18.6363,18.7045,18.6363,18.6947,93200.0
2009-04-07 14:45:00,19.18,19.22,19.18,19.19,46100.0,18.685,18.724,18.685,18.6947,46100.0
2009-04-07 14:50:00,19.19,19.25,19.18,19.24,49400.0,18.6947,18.7532,18.685,18.7434,49400.0
2009-04-07 14:55:00,19.24,19.25,19.22,19.23,67100.0,18.7434,18.7532,18.724,18.7337,67100.0
2009-04-07 15:00:00,19.22,19.23,19.16,19.19,116300.0,18.724,18.7337,18.6655,18.6947,116300.0
2009-04-07 15:05:00,19.19,19.24,19.19,19.24,96900.0,18.6947,18.7434,18.6947,18.7434,96900.0
2009-04-07 15:10:00,19.24,19.34,19.24,19.32,174300.0,18.7434,18.8409,18.7434,18.8214,174300.0
2009-04-07 15:15:00,19.32,19.4,19.32,19.36,194100.0,18.8214,18.8993,18.8214,18.8604,194100.0
2009-04-07 15:20:00,19.35,19.38,19.32,19.33,90000.0,18.8506,18.8798,18.8214,18.8311,90000.0
2009-04-07 15:25:00,19.33,19.33,19.21,19.23,112900.0,18.8311,18.8311,18.7142,18.7337,112900.0
2009-04-07 15:30:00,19.24,19.27,19.21,19.27,107400.0,18.7434,18.7727,18.7142,18.7727,107400.0
2009-04-07 15:35:00,19.28,19.28,19.2,19.24,181700.0,18.7824,18.7824,18.7045,18.7434,181700.0
2009-04-07 15:40:00,19.23,19.33,19.22,19.3,90000.0,18.7337,18.8311,18.724,18.8019,90000.0
2009-04-07 15:45:00,19.31,19.33,19.24,19.26,211200.0,18.8116,18.8311,18.7434,18.7629,211200.0
2009-04-07 15:50:00,19.25,19.28,19.23,19.24,150500.0,18.7532,18.7824,18.7337,18.7434,150500.0
2009-04-07 15:55:00,19.23,19.24,19.12,19.17,472700.0,18.7337,18.7434,18.6265,18.6753,472700.0
2009-04-08 09:30:00,19.35,19.65,19.25,19.49,54400.0,18.8506,19.1429,18.7532,18.987,54400.0
2009-04-08 09:35:00,19.46,19.49,19.21,19.21,42200.0,18.9578,18.987,18.7142,18.7142,42200.0
2009-04-08 09:40:00,19.21,19.4,19.21,19.4,35500.0,18.7142,18.8993,18.7142,18.8993,35500.0
2009-04-08 09:45:00,19.4,19.47,19.33,19.41,73700.0,18.8993,18.9675,18.8311,18.9091,73700.0
2009-04-08 09:50:00,19.41,19.62,19.4,19.61,84500.0,18.9091,19.1136,18.8993,19.1039,84500.0
2009-04-08 09:55:00,19.61,19.74,19.6,19.73,84200.0,19.1039,19.2305,19.0942,19.2208,84200.0
2009-04-08 10:00:00,19.73,19.74,19.44,19.44,156600.0,19.2208,19.2305,18.9383,18.9383,156600.0
2009-04-08 10:05:00,19.47,19.58,19.47,19.55,53800.0,18.9675,19.0747,18.9675,19.0454,53800.0
2009-04-08 10:10:00,19.55,19.63,19.51,19.63,124800.0,19.0454,19.1234,19.0065,19.1234,124800.0
2009-04-08 10:15:00,19.63,19.64,19.51,19.56,63100.0,19.1234,19.1331,19.0065,19.0552,63100.0
2009-04-08 10:20:00,19.56,19.59,19.45,19.52,72000.0,19.0552,19.0844,18.948,19.0162,72000.0
2009-04-08 10:25:00,19.51,19.53,19.39,19.47,89600.0,19.0065,19.026,18.8896,18.9675,89600.0
2009-04-08 10:30:00,19.47,19.52,19.45,19.5,25500.0,18.9675,19.0162,18.948,18.9967,25500.0
2009-04-08 10:35:00,19.5,19.52,19.44,19.47,58700.0,18.9967,19.0162,18.9383,18.9675,58700.0
2009-04-08 10:40:00,19.49,19.51,19.46,19.5,49000.0,18.987,19.0065,18.9578,18.9967,49000.0
2009-04-08 10:45:00,19.5,19.5,19.42,19.42,32100.0,18.9967,18.9967,18.9188,18.9188,32100.0
2009-04-08 10:50:00,19.41,19.42,19.33,19.37,68300.0,18.9091,18.9188,18.8311,18.8701,68300.0
2009-04-08 10:55:00,19.37,19.42,19.36,19.42,29100.0,18.8701,18.9188,18.8604,18.9188,29100.0
2009-04-08 11:00:00,19.42,19.5,19.42,19.45,43100.0,18.9188,18.9967,18.9188,18.948,43100.0
2009-04-08 11:05:00,19.45,19.52,19.45,19.5,13300.0,18.948,19.0162,18.948,18.9967,13300.0
2009-04-08 11:10:00,19.51,19.55,19.48,19.55,23700.0,19.0065,19.0454,18.9773,19.0454,23700.0
2009-04-08 11:15:00,19.56,19.61,19.55,19.57,29900.0,19.0552,19.1039,19.0454,19.0649,29900.0
2009-04-08 11:20:00,19.56,19.68,19.56,19.67,70100.0,19.0552,19.1721,19.0552,19.1623,70100.0
2009-04-08 11:25:00,19.66,19.71,19.63,19.64,133400.0,19.1526,19.2013,19.1234,19.1331,133400.0
2009-04-08 11:30:00,19.64,19.64,19.54,19.59,81500.0,19.1331,19.1331,19.0357,19.0844,81500.0
2009-04-08 11:35:00,19.6,19.71,19.57,19.69,66000.0,19.0942,19.2013,19.0649,19.1818,66000.0
2009-04-08 11:40:00,19.69,19.71,19.59,19.63,58000.0,19.1818,19.2013,19.0844,19.1234,58000.0
2009-04-08 11:45:00,19.63,19.72,19.63,19.65,128500.0,19.1234,19.2111,19.1234,19.1429,128500.0
2009-04-08 11:50:00,19.64,19.68,19.52,19.54,84300.0,19.1331,19.1721,19.0162,19.0357,84300.0
2009-04-08 11:55:00,19.54,19.56,19.5,19.5,30600.0,19.0357,19.0552,18.9967,18.9967,30600.0
2009-04-08 12:00:00,19.5,19.58,19.47,19.56,41500.0,18.9967,19.0747,18.9675,19.0552,41500.0
2009-04-08 12:05:00,19.57,19.59,19.53,19.57,14700.0,19.0649,19.0844,19.026,19.0649,14700.0
2009-04-08 12:10:00,19.58,19.65,19.58,19.62,12100.0,19.0747,19.1429,19.0747,19.1136,12100.0
2009-04-08 12:15:00,19.6,19.65,19.57,19.63,23500.0,19.0942,19.1429,19.0649,19.1234,23500.0
2009-04-08 12:20:00,19.63,19.69,19.6,19.68,28000.0,19.1234,19.1818,19.0942,19.1721,28000.0
2009-04-08 12:25:00,19.68,19.72,19.67,19.67,16300.0,19.1721,19.2111,19.1623,19.1623,16300.0
2009-04-08 12:30:00,19.67,19.73,19.67,19.73,8400.0,19.1623,19.2208,19.1623,19.2208,8400.0
2009-04-08 12:35:00,19.73,19.73,19.61,19.62,40300.0,19.2208,19.2208,19.1039,19.1136,40300.0
2009-04-08 12:40:00,19.62,19.76,19.62,19.7,30700.0,19.1136,19.25,19.1136,19.1916,30700.0
2009-04-08 12:45:00,19.69,19.8,19.68,19.78,28600.0,19.1818,19.289,19.1721,19.2695,28600.0
2009-04-08 12:50:00,19.77,19.79,19.74,19.79,19000.0,19.2598,19.2793,19.2305,19.2793,19000.0
2009-04-08 12:55:00,19.78,19.85,19.75,19.75,54100.0,19.2695,19.3377,19.2403,19.2403,54100.0
2009-04-08 13:00:00,19.74,19.75,19.65,19.65,31600.0,19.2305,19.2403,19.1429,19.1429,31600.0
2009-04-08 13:05:00,19.65,19.69,19.64,19.66,20700.0,19.1429,19.1818,19.1331,19.1526,20700.0
2009-04-08 13:10:00,19.67,19.67,19.62,19.62,13400.0,19.1623,19.1623,19.1136,19.1136,13400.0
2009-04-08 13:15:00,19.62,19.65,19.53,19.54,38700.0,19.1136,19.1429,19.026,19.0357,38700.0
2009-04-08 13:20:00,19.55,19.59,19.55,19.56,25200.0,19.0454,19.0844,19.0454,19.0552,25200.0
2009-04-08 13:25:00,19.57,19.58,19.56,19.58,15100.0,19.0649,19.0747,19.0552,19.0747,15100.0
2009-04-08 13:30:00,19.58,19.59,19.57,19.58,18200.0,19.0747,19.0844,19.0649,19.0747,18200.0
2009-04-08 13:35:00,19.58,19.58,19.49,19.5,28300.0,19.0747,19.0747,18.987,18.9967,28300.0
2009-04-08 13:40:00,19.5,19.59,19.5,19.58,71800.0,18.9967,19.0844,18.9967,19.0747,71800.0
2009-04-08 13:45:00,19.58,19.67,19.57,19.64,259800.0,19.0747,19.1623,19.0649,19.1331,259800.0
2009-04-08 13:50:00,19.65,19.74,19.65,19.69,53900.0,19.1429,19.2305,19.1429,19.1818,53900.0
2009-04-08 13:55:00,19.7,19.73,19.68,19.71,120300.0,19.1916,19.2208,19.1721,19.2013,120300.0
2009-04-08 14:00:00,19.71,19.72,19.48,19.64,325600.0,19.2013,19.2111,18.9773,19.1331,325600.0
2009-04-08 14:05:00,19.65,19.65,19.37,19.38,245500.0,19.1429,19.1429,18.8701,18.8798,245500.0
2009-04-08 14:10:00,19.39,19.43,19.15,19.15,603200.0,18.8896,18.9285,18.6558,18.6558,603200.0
2009-04-08 14:15:00,19.15,19.18,19.07,19.12,339700.0,18.6558,18.685,18.5778,18.6265,339700.0
2009-04-08 14:20:00,19.13,19.15,19.04,19.1,230200.0,18.6363,18.6558,18.5486,18.6071,230200.0
2009-04-08 14:25:00,19.1,19.34,19.1,19.34,161300.0,18.6071,18.8409,18.6071,18.8409,161300.0
2009-04-08 14:30:00,19.34,19.42,19.34,19.36,111100.0,18.8409,18.9188,18.8409,18.8604,111100.0
2009-04-08 14:35:00,19.37,19.48,19.37,19.48,186800.0,18.8701,18.9773,18.8701,18.9773,186800.0
2009-04-08 14:40:00,19.48,19.63,19.48,19.52,234200.0,18.9773,19.1234,18.9773,19.0162,234200.0
2009-04-08 14:45:00,19.52,19.58,19.51,19.55,28200.0,19.0162,19.0747,19.0065,19.0454,28200.0
2009-04-08 14:50:00,19.55,19.56,19.45,19.47,126000.0,19.0454,19.0552,18.948,18.9675,126000.0
2009-04-08 14:55:00,19.47,19.48,19.4,19.41,99200.0,18.9675,18.9773,18.8993,18.9091,99200.0
2009-04-08 15:00:00,19.41,19.41,19.29,19.31,69200.0,18.9091,18.9091,18.7922,18.8116,69200.0
2009-04-08 15:05:00,19.31,19.38,19.27,19.37,63500.0,18.8116,18.8798,18.7727,18.8701,63500.0
2009-04-08 15:10:00,19.37,19.41,19.29,19.41,98400.0,18.8701,18.9091,18.7922,18.9091,98400.0
2009-04-08 15:15:00,19.41,19.51,19.4,19.46,165300.0,18.9091,19.0065,18.8993,18.9578,165300.0
2009-04-08 15:20:00,19.46,19.48,19.4,19.47,91100.0,18.9578,18.9773,18.8993,18.9675,91100.0
2009-04-08 15:25:00,19.48,19.53,19.48,19.51,140000.0,18.9773,19.026,18.9773,19.0065,140000.0
2009-04-08 15:30:00,19.51,19.58,19.48,19.54,133300.0,19.0065,19.0747,18.9773,19.0357,133300.0
2009-04-08 15:35:00,19.54,19.56,19.47,19.54,38600.0,19.0357,19.0552,18.9675,19.0357,38600.0
2009-04-08 15:40:00,19.54,19.55,19.46,19.53,106000.0,19.0357,19.0454,18.9578,19.026,106000.0
2009-04-08 15:45:00,19.53,19.57,19.46,19.53,84800.0,19.026,19.0649,18.9578,19.026,84800.0
2009-04-08 15:50:00,19.52,19.59,19.48,19.5,136200.0,19.0162,19.0844,18.9773,18.9967,136200.0
2009-04-08 15:55:00,19.5,19.61,19.49,19.6,212100.0,18.9967,19.1039,18.987,19.0942,212100.0
2009-04-09 09:30:00,20.11,20.12,19.82,19.92,158100.0,19.591,19.6007,19.3085,19.4059,158100.0
2009-04-09 09:35:00,19.91,20.08,19.69,19.69,87100.0,19.3962,19.5618,19.1818,19.1818,87100.0
2009-04-09 09:40:00,19.71,20.08,19.71,20.03,108000.0,19.2013,19.5618,19.2013,19.5131,108000.0
2009-04-09 09:45:00,20.04,20.08,19.87,19.91,93300.0,19.5228,19.5618,19.3572,19.3962,93300.0
2009-04-09 09:50:00,19.92,20.07,19.92,19.96,130800.0,19.4059,19.552,19.4059,19.4449,130800.0
2009-04-09 09:55:00,19.94,20.2,19.93,20.17,164800.0,19.4254,19.6787,19.4156,19.6494,164800.0
2009-04-09 10:00:00,20.17,20.32,20.16,20.25,189400.0,19.6494,19.7956,19.6397,19.7274,189400.0
2009-04-09 10:05:00,20.26,20.28,20.02,20.02,150600.0,19.7371,19.7566,19.5033,19.5033,150600.0
2009-04-09 10:10:00,20.02,20.02,19.87,19.89,142000.0,19.5033,19.5033,19.3572,19.3767,142000.0
2009-04-09 10:15:00,19.9,19.91,19.84,19.9,107500.0,19.3864,19.3962,19.328,19.3864,107500.0
2009-04-09 10:20:00,19.9,19.93,19.87,19.91,49500.0,19.3864,19.4156,19.3572,19.3962,49500.0
2009-04-09 10:25:00,19.91,19.91,19.79,19.84,148700.0,19.3962,19.3962,19.2793,19.328,148700.0
2009-04-09 10:30:00,19.84,19.92,19.83,19.92,44800.0,19.328,19.4059,19.3182,19.4059,44800.0
2009-04-09 10:35:00,19.93,20.03,19.92,19.93,59500.0,19.4156,19.5131,19.4059,19.4156,59500.0
2009-04-09 10:40:00,19.92,19.93,19.81,19.81,55700.0,19.4059,19.4156,19.2987,19.2987,55700.0
2009-04-09 10:45:00,19.82,19.82,19.71,19.73,177200.0,19.3085,19.3085,19.2013,19.2208,177200.0
2009-04-09 10:50:00,19.73,19.77,19.69,19.72,64900.0,19.2208,19.2598,19.1818,19.2111,64900.0
2009-04-09 10:55:00,19.72,19.73,19.66,19.68,118000.0,19.2111,19.2208,19.1526,19.1721,118000.0
2009-04-09 11:00:00,19.67,19.7,19.6,19.66,167900.0,19.1623,19.1916,19.0942,19.1526,167900.0
2009-04-09 11:05:00,19.66,19.66,19.56,19.57,81300.0,19.1526,19.1526,19.0552,19.0649,81300.0
2009-04-09 11:10:00,19.58,19.58,19.57,19.57,31500.0,19.0747,19.0747,19.0649,19.0649,31500.0
2009-04-09 11:15:00,19.58,19.65,19.57,19.65,62000.0,19.0747,19.1429,19.0649,19.1429,62000.0
2009-04-09 11:20:00,19.65,19.67,19.55,19.55,52600.0,19.1429,19.1623,19.0454,19.0454,52600.0
2009-04-09 11:25:00,19.55,19.56,19.43,19.44,100800.0,19.0454,19.0552,18.9285,18.9383,100800.0
2009-04-09 11:30:00,19.44,19.55,19.39,19.55,118000.0,18.9383,19.0454,18.8896,19.0454,118000.0
2009-04-09 11:35:00,19.53,19.58,19.53,19.58,21400.0,19.026,19.0747,19.026,19.0747,21400.0
2009-04-09 11:40:00,19.57,19.62,19.56,19.56,65200.0,19.0649,19.1136,19.0552,19.0552,65200.0
2009-04-09 11:45:00,19.56,19.67,19.56,19.67,28200.0,19.0552,19.1623,19.0552,19.1623,28200.0
2009-04-09 11:50:00,19.67,19.68,19.65,19.66,11200.0,19.1623,19.1721,19.1429,19.1526,11200.0
2009-04-09 11:55:00,19.65,19.71,19.65,19.7,31300.0,19.1429,19.2013,19.1429,19.1916,31300.0
2009-04-09 12:00:00,19.7,19.71,19.63,19.67,71900.0,19.1916,19.2013,19.1234,19.1623,71900.0
2009-04-09 12:05:00,19.67,19.72,19.67,19.72,50800.0,19.1623,19.2111,19.1623,19.2111,50800.0
2009-04-09 12:10:00,19.72,19.73,19.67,19.68,30700.0,19.2111,19.2208,19.1623,19.1721,30700.0
2009-04-09 12:15:00,19.69,19.7,19.65,19.69,26600.0,19.1818,19.1916,19.1429,19.1818,26600.0
2009-04-09 12:20:00,19.69,19.72,19.69,19.7,67200.0,19.1818,19.2111,19.1818,19.1916,67200.0
2009-04-09 12:25:00,19.7,19.71,19.69,19.71,29700.0,19.1916,19.2013,19.1818,19.2013,29700.0
2009-04-09 12:30:00,19.72,19.72,19.69,19.7,51600.0,19.2111,19.2111,19.1818,19.1916,51600.0
2009-04-09 12:35:00,19.69,19.71,19.68,19.71,38100.0,19.1818,19.2013,19.1721,19.2013,38100.0
2009-04-09 12:40:00,19.7,19.72,19.69,19.72,19100.0,19.1916,19.2111,19.1818,19.2111,19100.0
2009-04-09 12:45:00,19.71,19.72,19.69,19.69,34000.0,19.2013,19.2111,19.1818,19.1818,34000.0
2009-04-09 12:50:00,19.7,19.72,19.69,19.71,47100.0,19.1916,19.2111,19.1818,19.2013,47100.0
2009-04-09 12:55:00,19.71,19.72,19.68,19.68,40500.0,19.2013,19.2111,19.1721,19.1721,40500.0
2009-04-09 13:00:00,19.69,19.74,19.68,19.71,48700.0,19.1818,19.2305,19.1721,19.2013,48700.0
2009-04-09 13:05:00,19.7,19.74,19.69,19.74,150800.0,19.1916,19.2305,19.1818,19.2305,150800.0
2009-04-09 13:10:00,19.73,19.78,19.73,19.78,37900.0,19.2208,19.2695,19.2208,19.2695,37900.0
2009-04-09 13:15:00,19.78,19.82,19.76,19.77,50000.0,19.2695,19.3085,19.25,19.2598,50000.0
2009-04-09 13:20:00,19.77,19.82,19.76,19.8,78700.0,19.2598,19.3085,19.25,19.289,78700.0
2009-04-09 13:25:00,19.8,19.81,19.76,19.79,48200.0,19.289,19.2987,19.25,19.2793,48200.0
2009-04-09 13:30:00,19.79,19.8,19.77,19.79,27100.0,19.2793,19.289,19.2598,19.2793,27100.0
2009-04-09 13:35:00,19.78,19.79,19.77,19.77,8100.0,19.2695,19.2793,19.2598,19.2598,8100.0
2009-04-09 13:40:00,19.77,19.79,19.76,19.78,26800.0,19.2598,19.2793,19.25,19.2695,26800.0
2009-04-09 13:45:00,19.79,19.81,19.78,19.8,27100.0,19.2793,19.2987,19.2695,19.289,27100.0
2009-04-09 13:50:00,19.8,19.8,19.77,19.78,44200.0,19.289,19.289,19.2598,19.2695,44200.0
2009-04-09 13:55:00,19.78,19.79,19.76,19.77,33800.0,19.2695,19.2793,19.25,19.2598,33800.0
2009-04-09 14:00:00,19.77,19.78,19.74,19.74,25700.0,19.2598,19.2695,19.2305,19.2305,25700.0
2009-04-09 14:05:00,19.74,19.76,19.73,19.75,37900.0,19.2305,19.25,19.2208,19.2403,37900.0
2009-04-09 14:10:00,19.76,19.76,19.72,19.72,78700.0,19.25,19.25,19.2111,19.2111,78700.0
2009-04-09 14:15:00,19.71,19.71,19.66,19.69,39500.0,19.2013,19.2013,19.1526,19.1818,39500.0
2009-04-09 14:20:00,19.69,19.71,19.65,19.66,52400.0,19.1818,19.2013,19.1429,19.1526,52400.0
2009-04-09 14:25:00,19.66,19.67,19.63,19.65,78500.0,19.1526,19.1623,19.1234,19.1429,78500.0
2009-04-09 14:30:00,19.65,19.67,19.63,19.63,131300.0,19.1429,19.1623,19.1234,19.1234,131300.0
2009-04-09 14:35:00,19.64,19.69,19.63,19.65,116800.0,19.1331,19.1818,19.1234,19.1429,116800.0
2009-04-09 14:40:00,19.64,19.67,19.63,19.65,102900.0,19.1331,19.1623,19.1234,19.1429,102900.0
2009-04-09 14:45:00,19.65,19.7,19.64,19.66,93800.0,19.1429,19.1916,19.1331,19.1526,93800.0
2009-04-09 14:50:00,19.66,19.68,19.56,19.58,84300.0,19.1526,19.1721,19.0552,19.0747,84300.0
2009-04-09 14:55:00,19.59,19.61,19.59,19.59,61800.0,19.0844,19.1039,19.0844,19.0844,61800.0
2009-04-09 15:00:00,19.59,19.6,19.58,19.58,72800.0,19.0844,19.0942,19.0747,19.0747,72800.0
2009-04-09 15:05:00,19.58,19.58,19.53,19.57,92000.0,19.0747,19.0747,19.026,19.0649,92000.0
2009-04-09 15:10:00,19.58,19.59,19.52,19.52,78000.0,19.0747,19.0844,19.0162,19.0162,78000.0
2009-04-09 15:15:00,19.53,19.63,19.52,19.61,70500.0,19.026,19.1234,19.0162,19.1039,70500.0
2009-04-09 15:20:00,19.62,19.67,19.59,19.59,147200.0,19.1136,19.1623,19.0844,19.0844,147200.0
2009-04-09 15:25:00,19.59,19.65,19.59,19.63,72300.0,19.0844,19.1429,19.0844,19.1234,72300.0
2009-04-09 15:30:00,19.63,19.64,19.58,19.61,209100.0,19.1234,19.1331,19.0747,19.1039,209100.0
2009-04-09 15:35:00,19.61,19.64,19.59,19.62,75600.0,19.1039,19.1331,19.0844,19.1136,75600.0
2009-04-09 15:40:00,19.61,19.62,19.49,19.49,200700.0,19.1039,19.1136,18.987,18.987,200700.0
2009-04-09 15:45:00,19.49,19.52,19.45,19.49,247200.0,18.987,19.0162,18.948,18.987,247200.0
2009-04-09 15:50:00,19.5,19.58,19.49,19.57,362200.0,18.9967,19.0747,18.987,19.0649,362200.0
2009-04-09 15:55:00,19.57,19.72,19.52,19.67,300200.0,19.0649,19.2111,19.0162,19.1623,300200.0
2009-04-13 09:30:00,20.1,20.11,19.52,19.55,65400.0,19.5813,19.591,19.0162,19.0454,65400.0
2009-04-13 09:35:00,19.54,19.56,19.39,19.44,53900.0,19.0357,19.0552,18.8896,18.9383,53900.0
2009-04-13 09:40:00,19.45,19.51,19.36,19.47,57700.0,18.948,19.0065,18.8604,18.9675,57700.0
2009-04-13 09:45:00,19.46,19.57,19.42,19.54,94100.0,18.9578,19.0649,18.9188,19.0357,94100.0
2009-04-13 09:50:00,19.53,19.53,19.44,19.46,39700.0,19.026,19.026,18.9383,18.9578,39700.0
2009-04-13 09:55:00,19.46,19.46,19.37,19.37,58700.0,18.9578,18.9578,18.8701,18.8701,58700.0
2009-04-13 10:00:00,19.38,19.38,19.28,19.31,74000.0,18.8798,18.8798,18.7824,18.8116,74000.0
2009-04-13 10:05:00,19.31,19.39,19.29,19.34,56800.0,18.8116,18.8896,18.7922,18.8409,56800.0
2009-04-13 10:10:00,19.34,19.41,19.32,19.41,79900.0,18.8409,18.9091,18.8214,18.9091,79900.0
2009-04-13 10:15:00,19.41,19.42,19.34,19.37,103300.0,18.9091,18.9188,18.8409,18.8701,103300.0
2009-04-13 10:20:00,19.36,19.42,19.36,19.39,63200.0,18.8604,18.9188,18.8604,18.8896,63200.0
2009-04-13 10:25:00,19.4,19.42,19.38,19.41,61000.0,18.8993,18.9188,18.8798,18.9091,61000.0
2009-04-13 10:30:00,19.42,19.43,19.29,19.32,76800.0,18.9188,18.9285,18.7922,18.8214,76800.0
2009-04-13 10:35:00,19.32,19.32,19.24,19.25,48200.0,18.8214,18.8214,18.7434,18.7532,48200.0
2009-04-13 10:40:00,19.24,19.24,19.2,19.22,43000.0,18.7434,18.7434,18.7045,18.724,43000.0
2009-04-13 10:45:00,19.22,19.25,19.19,19.22,45900.0,18.724,18.7532,18.6947,18.724,45900.0
2009-04-13 10:50:00,19.22,19.25,19.18,19.19,50600.0,18.724,18.7532,18.685,18.6947,50600.0
2009-04-13 10:55:00,19.19,19.25,19.15,19.23,88800.0,18.6947,18.7532,18.6558,18.7337,88800.0
2009-04-13 11:00:00,19.23,19.27,19.19,19.25,92800.0,18.7337,18.7727,18.6947,18.7532,92800.0
2009-04-13 11:05:00,19.24,19.28,19.21,19.23,35500.0,18.7434,18.7824,18.7142,18.7337,35500.0
2009-04-13 11:10:00,19.23,19.3,19.22,19.28,36000.0,18.7337,18.8019,18.724,18.7824,36000.0
2009-04-13 11:15:00,19.28,19.3,19.25,19.29,26300.0,18.7824,18.8019,18.7532,18.7922,26300.0
2009-04-13 11:20:00,19.29,19.32,19.26,19.3,32700.0,18.7922,18.8214,18.7629,18.8019,32700.0
2009-04-13 11:25:00,19.29,19.38,19.29,19.33,42400.0,18.7922,18.8798,18.7922,18.8311,42400.0
2009-04-13 11:30:00,19.34,19.34,19.3,19.3,35000.0,18.8409,18.8409,18.8019,18.8019,35000.0
2009-04-13 11:35:00,19.31,19.31,19.26,19.27,28100.0,18.8116,18.8116,18.7629,18.7727,28100.0
2009-04-13 11:40:00,19.26,19.29,19.22,19.25,34300.0,18.7629,18.7922,18.724,18.7532,34300.0
2009-04-13 11:45:00,19.26,19.29,19.26,19.29,16800.0,18.7629,18.7922,18.7629,18.7922,16800.0
2009-04-13 11:50:00,19.29,19.29,19.23,19.23,32000.0,18.7922,18.7922,18.7337,18.7337,32000.0
2009-04-13 11:55:00,19.23,19.3,19.22,19.27,28400.0,18.7337,18.8019,18.724,18.7727,28400.0
2009-04-13 12:00:00,19.28,19.32,19.27,19.31,23400.0,18.7824,18.8214,18.7727,18.8116,23400.0
2009-04-13 12:05:00,19.31,19.36,19.31,19.31,22700.0,18.8116,18.8604,18.8116,18.8116,22700.0
2009-04-13 12:10:00,19.31,19.34,19.3,19.32,21100.0,18.8116,18.8409,18.8019,18.8214,21100.0
2009-04-13 12:15:00,19.31,19.34,19.3,19.32,21100.0,18.8116,18.8409,18.8019,18.8214,21100.0
2009-04-13 12:20:00,19.32,19.33,19.3,19.32,20500.0,18.8214,18.8311,18.8019,18.8214,20500.0
2009-04-13 12:25:00,19.32,19.34,19.28,19.32,28600.0,18.8214,18.8409,18.7824,18.8214,28600.0
2009-04-13 12:30:00,19.32,19.38,19.32,19.35,210900.0,18.8214,18.8798,18.8214,18.8506,210900.0
2009-04-13 12:35:00,19.35,19.37,19.35,19.37,44500.0,18.8506,18.8701,18.8506,18.8701,44500.0
2009-04-13 12:40:00,19.37,19.42,19.36,19.42,62700.0,18.8701,18.9188,18.8604,18.9188,62700.0
2009-04-13 12:45:00,19.41,19.48,19.41,19.47,45400.0,18.9091,18.9773,18.9091,18.9675,45400.0
2009-04-13 12:50:00,19.47,19.48,19.46,19.47,16700.0,18.9675,18.9773,18.9578,18.9675,16700.0
2009-04-13 12:55:00,19.47,19.52,19.46,19.51,24200.0,18.9675,19.0162,18.9578,19.0065,24200.0
2009-04-13 13:00:00,19.51,19.51,19.46,19.47,29700.0,19.0065,19.0065,18.9578,18.9675,29700.0
2009-04-13 13:05:00,19.47,19.47,19.43,19.43,51100.0,18.9675,18.9675,18.9285,18.9285,51100.0
2009-04-13 13:10:00,19.43,19.46,19.42,19.45,63400.0,18.9285,18.9578,18.9188,18.948,63400.0
2009-04-13 13:15:00,19.45,19.47,19.44,19.47,18100.0,18.948,18.9675,18.9383,18.9675,18100.0
2009-04-13 13:20:00,19.47,19.53,19.47,19.5,30600.0,18.9675,19.026,18.9675,18.9967,30600.0
2009-04-13 13:25:00,19.5,19.52,19.5,19.51,32100.0,18.9967,19.0162,18.9967,19.0065,32100.0
2009-04-13 13:30:00,19.52,19.53,19.5,19.51,15600.0,19.0162,19.026,18.9967,19.0065,15600.0
2009-04-13 13:35:00,19.51,19.51,19.45,19.45,31900.0,19.0065,19.0065,18.948,18.948,31900.0
2009-04-13 13:40:00,19.45,19.46,19.42,19.43,34500.0,18.948,18.9578,18.9188,18.9285,34500.0
2009-04-13 13:45:00,19.43,19.43,19.38,19.4,68100.0,18.9285,18.9285,18.8798,18.8993,68100.0
2009-04-13 13:50:00,19.4,19.42,19.38,19.41,23300.0,18.8993,18.9188,18.8798,18.9091,23300.0
2009-04-13 13:55:00,19.42,19.42,19.38,19.42,28000.0,18.9188,18.9188,18.8798,18.9188,28000.0
2009-04-13 14:00:00,19.42,19.42,19.39,19.42,54600.0,18.9188,18.9188,18.8896,18.9188,54600.0
2009-04-13 14:05:00,19.43,19.43,19.37,19.37,26300.0,18.9285,18.9285,18.8701,18.8701,26300.0
2009-04-13 14:10:00,19.37,19.38,19.33,19.37,44400.0,18.8701,18.8798,18.8311,18.8701,44400.0
2009-04-13 14:15:00,19.37,19.39,19.33,19.36,39600.0,18.8701,18.8896,18.8311,18.8604,39600.0
2009-04-13 14:20:00,19.35,19.37,19.33,19.36,27900.0,18.8506,18.8701,18.8311,18.8604,27900.0
2009-04-13 14:25:00,19.37,19.37,19.31,19.33,40300.0,18.8701,18.8701,18.8116,18.8311,40300.0
2009-04-13 14:30:00,19.33,19.39,19.31,19.39,47300.0,18.8311,18.8896,18.8116,18.8896,47300.0
2009-04-13 14:35:00,19.38,19.41,19.37,19.37,35400.0,18.8798,18.9091,18.8701,18.8701,35400.0
2009-04-13 14:40:00,19.37,19.42,19.36,19.38,43900.0,18.8701,18.9188,18.8604,18.8798,43900.0
2009-04-13 14:45:00,19.38,19.38,19.33,19.33,61200.0,18.8798,18.8798,18.8311,18.8311,61200.0
2009-04-13 14:50:00,19.34,19.38,19.31,19.34,55100.0,18.8409,18.8798,18.8116,18.8409,55100.0
2009-04-13 14:55:00,19.34,19.36,19.3,19.3,40700.0,18.8409,18.8604,18.8019,18.8019,40700.0
2009-04-13 15:00:00,19.3,19.42,19.27,19.41,148900.0,18.8019,18.9188,18.7727,18.9091,148900.0
2009-04-13 15:05:00,19.41,19.45,19.4,19.41,52100.0,18.9091,18.948,18.8993,18.9091,52100.0
2009-04-13 15:10:00,19.41,19.47,19.41,19.45,52500.0,18.9091,18.9675,18.9091,18.948,52500.0
2009-04-13 15:15:00,19.45,19.5,19.44,19.46,51400.0,18.948,18.9967,18.9383,18.9578,51400.0
2009-04-13 15:20:00,19.47,19.47,19.42,19.45,93500.0,18.9675,18.9675,18.9188,18.948,93500.0
2009-04-13 15:25:00,19.45,19.48,19.43,19.46,63400.0,18.948,18.9773,18.9285,18.9578,63400.0
2009-04-13 15:30:00,19.46,19.49,19.43,19.45,119600.0,18.9578,18.987,18.9285,18.948,119600.0
2009-04-13 15:35:00,19.45,19.5,19.43,19.47,111700.0,18.948,18.9967,18.9285,18.9675,111700.0
2009-04-13 15:40:00,19.48,19.54,19.43,19.53,112300.0,18.9773,19.0357,18.9285,19.026,112300.0
2009-04-13 15:45:00,19.53,19.55,19.47,19.47,72900.0,19.026,19.0454,18.9675,18.9675,72900.0
2009-04-13 15:50:00,19.47,19.5,19.42,19.46,151800.0,18.9675,18.9967,18.9188,18.9578,151800.0
2009-04-13 15:55:00,19.46,19.46,19.4,19.4,177200.0,18.9578,18.9578,18.8993,18.8993,177200.0
2009-04-14 09:30:00,19.34,19.61,19.2,19.26,71100.0,18.8409,19.1039,18.7045,18.7629,71100.0
2009-04-14 09:35:00,19.24,19.27,19.04,19.14,96400.0,18.7434,18.7727,18.5486,18.646,96400.0
2009-04-14 09:40:00,19.13,19.15,19.02,19.13,63200.0,18.6363,18.6558,18.5291,18.6363,63200.0
2009-04-14 09:45:00,19.12,19.22,19.04,19.21,143400.0,18.6265,18.724,18.5486,18.7142,143400.0
2009-04-14 09:50:00,19.23,19.36,19.23,19.36,140200.0,18.7337,18.8604,18.7337,18.8604,140200.0
2009-04-14 09:55:00,19.36,19.48,19.35,19.45,88800.0,18.8604,18.9773,18.8506,18.948,88800.0
2009-04-14 10:00:00,19.44,19.45,19.4,19.43,81500.0,18.9383,18.948,18.8993,18.9285,81500.0
2009-04-14 10:05:00,19.42,19.43,19.28,19.3,56400.0,18.9188,18.9285,18.7824,18.8019,56400.0
2009-04-14 10:10:00,19.29,19.38,19.28,19.3,54700.0,18.7922,18.8798,18.7824,18.8019,54700.0
2009-04-14 10:15:00,19.29,19.42,19.27,19.4,51900.0,18.7922,18.9188,18.7727,18.8993,51900.0
2009-04-14 10:20:00,19.39,19.48,19.38,19.47,58200.0,18.8896,18.9773,18.8798,18.9675,58200.0
2009-04-14 10:25:00,19.48,19.53,19.45,19.49,64600.0,18.9773,19.026,18.948,18.987,64600.0
2009-04-14 10:30:00,19.48,19.62,19.47,19.54,102900.0,18.9773,19.1136,18.9675,19.0357,102900.0
2009-04-14 10:35:00,19.54,19.56,19.49,19.49,128800.0,19.0357,19.0552,18.987,18.987,128800.0
2009-04-14 10:40:00,19.49,19.5,19.42,19.45,77000.0,18.987,18.9967,18.9188,18.948,77000.0
2009-04-14 10:45:00,19.47,19.5,19.44,19.49,51900.0,18.9675,18.9967,18.9383,18.987,51900.0
2009-04-14 10:50:00,19.49,19.5,19.42,19.46,29000.0,18.987,18.9967,18.9188,18.9578,29000.0
2009-04-14 10:55:00,19.45,19.5,19.45,19.5,28900.0,18.948,18.9967,18.948,18.9967,28900.0
2009-04-14 11:00:00,19.5,19.52,19.49,19.52,46000.0,18.9967,19.0162,18.987,19.0162,46000.0
2009-04-14 11:05:00,19.51,19.51,19.35,19.35,68800.0,19.0065,19.0065,18.8506,18.8506,68800.0
2009-04-14 11:10:00,19.35,19.35,19.25,19.26,54400.0,18.8506,18.8506,18.7532,18.7629,54400.0
2009-04-14 11:15:00,19.26,19.28,19.19,19.19,90800.0,18.7629,18.7824,18.6947,18.6947,90800.0
2009-04-14 11:20:00,19.19,19.23,19.11,19.16,117700.0,18.6947,18.7337,18.6168,18.6655,117700.0
2009-04-14 11:25:00,19.16,19.22,19.09,19.09,102900.0,18.6655,18.724,18.5973,18.5973,102900.0
2009-04-14 11:30:00,19.09,19.13,19.09,19.12,75300.0,18.5973,18.6363,18.5973,18.6265,75300.0
2009-04-14 11:35:00,19.13,19.13,19.07,19.09,42600.0,18.6363,18.6363,18.5778,18.5973,42600.0
2009-04-14 11:40:00,19.1,19.1,18.97,19.04,159100.0,18.6071,18.6071,18.4804,18.5486,159100.0
2009-04-14 11:45:00,19.05,19.14,19.05,19.13,166300.0,18.5584,18.646,18.5584,18.6363,166300.0
2009-04-14 11:50:00,19.14,19.14,19.05,19.1,96500.0,18.646,18.646,18.5584,18.6071,96500.0
2009-04-14 11:55:00,19.11,19.12,18.99,19.04,76000.0,18.6168,18.6265,18.4999,18.5486,76000.0
2009-04-14 12:00:00,19.04,19.06,18.99,19.04,68400.0,18.5486,18.5681,18.4999,18.5486,68400.0
2009-04-14 12:05:00,19.03,19.09,19.02,19.07,27100.0,18.5389,18.5973,18.5291,18.5778,27100.0
2009-04-14 12:10:00,19.06,19.07,18.95,18.95,62500.0,18.5681,18.5778,18.4609,18.4609,62500.0
2009-04-14 12:15:00,18.96,19.0,18.94,18.99,17200.0,18.4707,18.5096,18.4512,18.4999,17200.0
2009-04-14 12:20:00,19.0,19.02,18.98,19.02,21100.0,18.5096,18.5291,18.4902,18.5291,21100.0
2009-04-14 12:25:00,19.02,19.07,19.02,19.04,21000.0,18.5291,18.5778,18.5291,18.5486,21000.0
2009-04-14 12:30:00,19.05,19.05,19.02,19.02,8700.0,18.5584,18.5584,18.5291,18.5291,8700.0
2009-04-14 12:35:00,19.02,19.03,18.96,18.96,13500.0,18.5291,18.5389,18.4707,18.4707,13500.0
2009-04-14 12:40:00,18.96,19.0,18.9,18.92,80500.0,18.4707,18.5096,18.4122,18.4317,80500.0
2009-04-14 12:45:00,18.91,18.92,18.74,18.77,52400.0,18.422,18.4317,18.2564,18.2856,52400.0
2009-04-14 12:50:00,18.78,18.82,18.78,18.81,18400.0,18.2953,18.3343,18.2953,18.3245,18400.0
2009-04-14 12:55:00,18.81,18.81,18.75,18.77,41100.0,18.3245,18.3245,18.2661,18.2856,41100.0
2009-04-14 13:00:00,18.77,18.78,18.76,18.76,42300.0,18.2856,18.2953,18.2758,18.2758,42300.0
2009-04-14 13:05:00,18.77,18.78,18.72,18.74,50900.0,18.2856,18.2953,18.2369,18.2564,50900.0
2009-04-14 13:10:00,18.74,18.75,18.68,18.73,34700.0,18.2564,18.2661,18.1979,18.2466,34700.0
2009-04-14 13:15:00,18.73,18.78,18.71,18.76,44500.0,18.2466,18.2953,18.2271,18.2758,44500.0
2009-04-14 13:20:00,18.77,18.78,18.74,18.78,30600.0,18.2856,18.2953,18.2564,18.2953,30600.0
2009-04-14 13:25:00,18.78,18.84,18.76,18.83,47400.0,18.2953,18.3538,18.2758,18.344,47400.0
2009-04-14 13:30:00,18.83,18.91,18.83,18.89,54700.0,18.344,18.422,18.344,18.4025,54700.0
2009-04-14 13:35:00,18.89,18.89,18.83,18.84,42200.0,18.4025,18.4025,18.344,18.3538,42200.0
2009-04-14 13:40:00,18.84,18.84,18.81,18.82,19900.0,18.3538,18.3538,18.3245,18.3343,19900.0
2009-04-14 13:45:00,18.82,18.82,18.75,18.77,28900.0,18.3343,18.3343,18.2661,18.2856,28900.0
2009-04-14 13:50:00,18.77,18.8,18.76,18.76,33800.0,18.2856,18.3148,18.2758,18.2758,33800.0
2009-04-14 13:55:00,18.76,18.82,18.75,18.82,51000.0,18.2758,18.3343,18.2661,18.3343,51000.0
2009-04-14 14:00:00,18.82,18.83,18.78,18.78,48000.0,18.3343,18.344,18.2953,18.2953,48000.0
2009-04-14 14:05:00,18.79,18.79,18.76,18.77,35700.0,18.3051,18.3051,18.2758,18.2856,35700.0
2009-04-14 14:10:00,18.76,18.79,18.72,18.78,28200.0,18.2758,18.3051,18.2369,18.2953,28200.0
2009-04-14 14:15:00,18.79,18.83,18.76,18.82,38100.0,18.3051,18.344,18.2758,18.3343,38100.0
2009-04-14 14:20:00,18.82,18.89,18.81,18.89,54100.0,18.3343,18.4025,18.3245,18.4025,54100.0
2009-04-14 14:25:00,18.89,18.92,18.87,18.92,40400.0,18.4025,18.4317,18.383,18.4317,40400.0
2009-04-14 14:30:00,18.92,18.93,18.89,18.9,26800.0,18.4317,18.4414,18.4025,18.4122,26800.0
2009-04-14 14:35:00,18.89,18.93,18.89,18.91,52900.0,18.4025,18.4414,18.4025,18.422,52900.0
2009-04-14 14:40:00,18.9,18.91,18.82,18.82,58600.0,18.4122,18.422,18.3343,18.3343,58600.0
2009-04-14 14:45:00,18.82,18.83,18.75,18.76,65200.0,18.3343,18.344,18.2661,18.2758,65200.0
2009-04-14 14:50:00,18.77,18.78,18.69,18.7,75200.0,18.2856,18.2953,18.2076,18.2174,75200.0
2009-04-14 14:55:00,18.7,18.85,18.69,18.85,61100.0,18.2174,18.3635,18.2076,18.3635,61100.0
2009-04-14 15:00:00,18.85,18.87,18.78,18.83,121600.0,18.3635,18.383,18.2953,18.344,121600.0
2009-04-14 15:05:00,18.82,18.83,18.77,18.78,66600.0,18.3343,18.344,18.2856,18.2953,66600.0
2009-04-14 15:10:00,18.78,18.81,18.71,18.77,90600.0,18.2953,18.3245,18.2271,18.2856,90600.0
2009-04-14 15:15:00,18.76,18.81,18.74,18.8,156400.0,18.2758,18.3245,18.2564,18.3148,156400.0
2009-04-14 15:20:00,18.8,18.8,18.75,18.78,137200.0,18.3148,18.3148,18.2661,18.2953,137200.0
2009-04-14 15:25:00,18.78,18.79,18.72,18.77,92900.0,18.2953,18.3051,18.2369,18.2856,92900.0
2009-04-14 15:30:00,18.76,18.83,18.76,18.8,137600.0,18.2758,18.344,18.2758,18.3148,137600.0
2009-04-14 15:35:00,18.81,18.85,18.8,18.8,151100.0,18.3245,18.3635,18.3148,18.3148,151100.0
2009-04-14 15:40:00,18.8,18.88,18.79,18.82,200700.0,18.3148,18.3927,18.3051,18.3343,200700.0
2009-04-14 15:45:00,18.82,18.9,18.8,18.84,169300.0,18.3343,18.4122,18.3148,18.3538,169300.0
2009-04-14 15:50:00,18.84,18.89,18.77,18.78,225400.0,18.3538,18.4025,18.2856,18.2953,225400.0
2009-04-14 15:55:00,18.78,18.81,18.72,18.76,354300.0,18.2953,18.3245,18.2369,18.2758,354300.0
2009-04-15 09:30:00,18.69,18.82,18.6,18.8,102500.0,18.2076,18.3343,18.12,18.3148,102500.0
2009-04-15 09:35:00,18.8,19.15,18.78,19.11,176500.0,18.3148,18.6558,18.2953,18.6168,176500.0
2009-04-15 09:40:00,19.1,19.18,18.97,19.12,318800.0,18.6071,18.685,18.4804,18.6265,318800.0
2009-04-15 09:45:00,19.11,19.11,19.05,19.09,138400.0,18.6168,18.6168,18.5584,18.5973,138400.0
2009-04-15 09:50:00,19.09,19.2,19.09,19.19,65300.0,18.5973,18.7045,18.5973,18.6947,65300.0
2009-04-15 09:55:00,19.19,19.25,19.16,19.23,158700.0,18.6947,18.7532,18.6655,18.7337,158700.0
2009-04-15 10:00:00,19.23,19.3,19.17,19.25,265000.0,18.7337,18.8019,18.6753,18.7532,265000.0
2009-04-15 10:05:00,19.24,19.34,19.19,19.33,82200.0,18.7434,18.8409,18.6947,18.8311,82200.0
2009-04-15 10:10:00,19.34,19.4,19.3,19.33,128700.0,18.8409,18.8993,18.8019,18.8311,128700.0
2009-04-15 10:15:00,19.34,19.37,19.18,19.2,96900.0,18.8409,18.8701,18.685,18.7045,96900.0
2009-04-15 10:20:00,19.2,19.26,19.19,19.21,116900.0,18.7045,18.7629,18.6947,18.7142,116900.0
2009-04-15 10:25:00,19.21,19.26,19.15,19.18,66600.0,18.7142,18.7629,18.6558,18.685,66600.0
2009-04-15 10:30:00,19.17,19.2,19.07,19.11,64800.0,18.6753,18.7045,18.5778,18.6168,64800.0
2009-04-15 10:35:00,19.11,19.15,19.06,19.15,38800.0,18.6168,18.6558,18.5681,18.6558,38800.0
2009-04-15 10:40:00,19.14,19.17,19.1,19.17,58300.0,18.646,18.6753,18.6071,18.6753,58300.0
2009-04-15 10:45:00,19.17,19.18,19.1,19.11,41000.0,18.6753,18.685,18.6071,18.6168,41000.0
2009-04-15 10:50:00,19.11,19.11,19.08,19.1,265900.0,18.6168,18.6168,18.5876,18.6071,265900.0
2009-04-15 10:55:00,19.09,19.15,19.09,19.11,24600.0,18.5973,18.6558,18.5973,18.6168,24600.0
2009-04-15 11:00:00,19.11,19.12,19.07,19.1,51300.0,18.6168,18.6265,18.5778,18.6071,51300.0
2009-04-15 11:05:00,19.1,19.11,19.07,19.09,161900.0,18.6071,18.6168,18.5778,18.5973,161900.0
2009-04-15 11:10:00,19.1,19.11,19.07,19.07,40400.0,18.6071,18.6168,18.5778,18.5778,40400.0
2009-04-15 11:15:00,19.08,19.08,18.99,19.01,72700.0,18.5876,18.5876,18.4999,18.5194,72700.0
2009-04-15 11:20:00,19.01,19.08,19.0,19.08,58500.0,18.5194,18.5876,18.5096,18.5876,58500.0
2009-04-15 11:25:00,19.07,19.11,19.06,19.09,20300.0,18.5778,18.6168,18.5681,18.5973,20300.0
2009-04-15 11:30:00,19.1,19.17,19.1,19.15,18700.0,18.6071,18.6753,18.6071,18.6558,18700.0
2009-04-15 11:35:00,19.16,19.21,19.15,19.17,38000.0,18.6655,18.7142,18.6558,18.6753,38000.0
2009-04-15 11:40:00,19.17,19.18,19.12,19.12,16400.0,18.6753,18.685,18.6265,18.6265,16400.0
2009-04-15 11:45:00,19.12,19.16,19.12,19.15,37800.0,18.6265,18.6655,18.6265,18.6558,37800.0
2009-04-15 11:50:00,19.16,19.2,19.15,19.15,22000.0,18.6655,18.7045,18.6558,18.6558,22000.0
2009-04-15 11:55:00,19.16,19.25,19.16,19.21,41000.0,18.6655,18.7532,18.6655,18.7142,41000.0
2009-04-15 12:00:00,19.21,19.22,19.17,19.19,34400.0,18.7142,18.724,18.6753,18.6947,34400.0
2009-04-15 12:05:00,19.2,19.21,19.16,19.17,25100.0,18.7045,18.7142,18.6655,18.6753,25100.0
2009-04-15 12:10:00,19.17,19.2,19.16,19.16,17900.0,18.6753,18.7045,18.6655,18.6655,17900.0
2009-04-15 12:15:00,19.17,19.19,19.13,19.14,19900.0,18.6753,18.6947,18.6363,18.646,19900.0
2009-04-15 12:20:00,19.14,19.19,19.09,19.09,51700.0,18.646,18.6947,18.5973,18.5973,51700.0
2009-04-15 12:25:00,19.09,19.11,19.06,19.09,18200.0,18.5973,18.6168,18.5681,18.5973,18200.0
2009-04-15 12:30:00,19.09,19.14,19.09,19.1,29200.0,18.5973,18.646,18.5973,18.6071,29200.0
2009-04-15 12:35:00,19.1,19.1,19.08,19.09,25300.0,18.6071,18.6071,18.5876,18.5973,25300.0
2009-04-15 12:40:00,19.09,19.1,19.06,19.09,18600.0,18.5973,18.6071,18.5681,18.5973,18600.0
2009-04-15 12:45:00,19.09,19.11,19.06,19.09,51100.0,18.5973,18.6168,18.5681,18.5973,51100.0
2009-04-15 12:50:00,19.09,19.11,19.08,19.1,103700.0,18.5973,18.6168,18.5876,18.6071,103700.0
2009-04-15 12:55:00,19.1,19.11,19.1,19.11,41900.0,18.6071,18.6168,18.6071,18.6168,41900.0
2009-04-15 13:00:00,19.11,19.23,19.1,19.18,118500.0,18.6168,18.7337,18.6071,18.685,118500.0
2009-04-15 13:05:00,19.18,19.19,19.1,19.1,137400.0,18.685,18.6947,18.6071,18.6071,137400.0
2009-04-15 13:10:00,19.11,19.2,19.09,19.2,197700.0,18.6168,18.7045,18.5973,18.7045,197700.0
2009-04-15 13:15:00,19.21,19.21,19.19,19.2,91700.0,18.7142,18.7142,18.6947,18.7045,91700.0
2009-04-15 13:20:00,19.19,19.2,19.15,19.18,105400.0,18.6947,18.7045,18.6558,18.685,105400.0
2009-04-15 13:25:00,19.18,19.2,19.17,19.19,39700.0,18.685,18.7045,18.6753,18.6947,39700.0
2009-04-15 13:30:00,19.19,19.22,19.17,19.21,29300.0,18.6947,18.724,18.6753,18.7142,29300.0
2009-04-15 13:35:00,19.22,19.24,19.19,19.2,21000.0,18.724,18.7434,18.6947,18.7045,21000.0
2009-04-15 13:40:00,19.2,19.21,19.18,19.19,25000.0,18.7045,18.7142,18.685,18.6947,25000.0
2009-04-15 13:45:00,19.2,19.21,19.17,19.17,40700.0,18.7045,18.7142,18.6753,18.6753,40700.0
2009-04-15 13:50:00,19.16,19.17,19.12,19.14,41500.0,18.6655,18.6753,18.6265,18.646,41500.0
2009-04-15 13:55:00,19.14,19.15,19.11,19.13,71700.0,18.646,18.6558,18.6168,18.6363,71700.0
2009-04-15 14:00:00,19.14,19.15,19.08,19.09,196900.0,18.646,18.6558,18.5876,18.5973,196900.0
2009-04-15 14:05:00,19.09,19.11,19.05,19.05,105900.0,18.5973,18.6168,18.5584,18.5584,105900.0
2009-04-15 14:10:00,19.05,19.06,18.98,19.0,157000.0,18.5584,18.5681,18.4902,18.5096,157000.0
2009-04-15 14:15:00,19.0,19.02,18.92,18.92,212000.0,18.5096,18.5291,18.4317,18.4317,212000.0
2009-04-15 14:20:00,18.92,19.0,18.9,18.98,79200.0,18.4317,18.5096,18.4122,18.4902,79200.0
2009-04-15 14:25:00,18.98,18.99,18.91,18.93,53500.0,18.4902,18.4999,18.422,18.4414,53500.0
2009-04-15 14:30:00,18.94,18.94,18.89,18.9,98600.0,18.4512,18.4512,18.4025,18.4122,98600.0
2009-04-15 14:35:00,18.9,18.91,18.84,18.84,59500.0,18.4122,18.422,18.3538,18.3538,59500.0
2009-04-15 14:40:00,18.85,18.86,18.78,18.86,69200.0,18.3635,18.3733,18.2953,18.3733,69200.0
2009-04-15 14:45:00,18.86,18.88,18.84,18.84,77900.0,18.3733,18.3927,18.3538,18.3538,77900.0
2009-04-15 14:50:00,18.84,18.86,18.81,18.81,27900.0,18.3538,18.3733,18.3245,18.3245,27900.0
2009-04-15 14:55:00,18.81,18.83,18.74,18.83,175800.0,18.3245,18.344,18.2564,18.344,175800.0
2009-04-15 15:00:00,18.84,18.95,18.84,18.93,61200.0,18.3538,18.4609,18.3538,18.4414,61200.0
2009-04-15 15:05:00,18.92,18.95,18.88,18.93,89200.0,18.4317,18.4609,18.3927,18.4414,89200.0
2009-04-15 15:10:00,18.93,19.01,18.92,19.01,77800.0,18.4414,18.5194,18.4317,18.5194,77800.0
2009-04-15 15:15:00,19.01,19.05,18.98,19.05,55900.0,18.5194,18.5584,18.4902,18.5584,55900.0
2009-04-15 15:20:00,19.05,19.08,19.01,19.06,72900.0,18.5584,18.5876,18.5194,18.5681,72900.0
2009-04-15 15:25:00,19.07,19.08,18.97,19.0,90500.0,18.5778,18.5876,18.4804,18.5096,90500.0
2009-04-15 15:30:00,19.01,19.02,18.95,19.0,65400.0,18.5194,18.5291,18.4609,18.5096,65400.0
2009-04-15 15:35:00,19.0,19.02,18.97,19.0,99800.0,18.5096,18.5291,18.4804,18.5096,99800.0
2009-04-15 15:40:00,19.01,19.08,18.98,18.99,169200.0,18.5194,18.5876,18.4902,18.4999,169200.0
2009-04-15 15:45:00,18.99,19.04,18.92,19.04,257600.0,18.4999,18.5486,18.4317,18.5486,257600.0
2009-04-15 15:50:00,19.04,19.16,18.99,19.15,303100.0,18.5486,18.6655,18.4999,18.6558,303100.0
2009-04-15 15:55:00,19.15,19.24,19.14,19.16,458500.0,18.6558,18.7434,18.646,18.6655,458500.0
2009-04-16 09:30:00,19.77,19.88,19.46,19.49,114400.0,19.2598,19.3669,18.9578,18.987,114400.0
2009-04-16 09:35:00,19.48,19.58,19.46,19.52,74400.0,18.9773,19.0747,18.9578,19.0162,74400.0
2009-04-16 09:40:00,19.52,19.54,19.4,19.41,48000.0,19.0162,19.0357,18.8993,18.9091,48000.0
2009-04-16 09:45:00,19.4,19.4,19.36,19.4,40200.0,18.8993,18.8993,18.8604,18.8993,40200.0
2009-04-16 09:50:00,19.41,19.41,19.31,19.38,72400.0,18.9091,18.9091,18.8116,18.8798,72400.0
2009-04-16 09:55:00,19.38,19.55,19.36,19.48,141600.0,18.8798,19.0454,18.8604,18.9773,141600.0
2009-04-16 10:00:00,19.48,19.53,19.43,19.49,143600.0,18.9773,19.026,18.9285,18.987,143600.0
2009-04-16 10:05:00,19.49,19.52,19.42,19.44,80700.0,18.987,19.0162,18.9188,18.9383,80700.0
2009-04-16 10:10:00,19.44,19.51,19.41,19.49,102800.0,18.9383,19.0065,18.9091,18.987,102800.0
2009-04-16 10:15:00,19.49,19.57,19.47,19.47,73600.0,18.987,19.0649,18.9675,18.9675,73600.0
2009-04-16 10:20:00,19.48,19.5,19.4,19.4,31100.0,18.9773,18.9967,18.8993,18.8993,31100.0
2009-04-16 10:25:00,19.4,19.51,19.39,19.49,67300.0,18.8993,19.0065,18.8896,18.987,67300.0
2009-04-16 10:30:00,19.5,19.57,19.43,19.44,85000.0,18.9967,19.0649,18.9285,18.9383,85000.0
2009-04-16 10:35:00,19.43,19.43,19.32,19.32,43100.0,18.9285,18.9285,18.8214,18.8214,43100.0
2009-04-16 10:40:00,19.31,19.32,19.21,19.21,56400.0,18.8116,18.8214,18.7142,18.7142,56400.0
2009-04-16 10:45:00,19.21,19.21,19.1,19.11,91600.0,18.7142,18.7142,18.6071,18.6168,91600.0
2009-04-16 10:50:00,19.12,19.13,19.04,19.05,157700.0,18.6265,18.6363,18.5486,18.5584,157700.0
2009-04-16 10:55:00,19.05,19.06,19.01,19.05,64100.0,18.5584,18.5681,18.5194,18.5584,64100.0
2009-04-16 11:00:00,19.05,19.09,19.04,19.07,19200.0,18.5584,18.5973,18.5486,18.5778,19200.0
2009-04-16 11:05:00,19.08,19.16,19.06,19.15,35000.0,18.5876,18.6655,18.5681,18.6558,35000.0
2009-04-16 11:10:00,19.16,19.21,19.14,19.21,65700.0,18.6655,18.7142,18.646,18.7142,65700.0
2009-04-16 11:15:00,19.21,19.27,19.2,19.26,118000.0,18.7142,18.7727,18.7045,18.7629,118000.0
2009-04-16 11:20:00,19.27,19.28,19.1,19.1,281900.0,18.7727,18.7824,18.6071,18.6071,281900.0
2009-04-16 11:25:00,19.11,19.16,19.1,19.16,87800.0,18.6168,18.6655,18.6071,18.6655,87800.0
2009-04-16 11:30:00,19.15,19.2,19.1,19.2,71200.0,18.6558,18.7045,18.6071,18.7045,71200.0
2009-04-16 11:35:00,19.2,19.23,19.14,19.2,102100.0,18.7045,18.7337,18.646,18.7045,102100.0
2009-04-16 11:40:00,19.2,19.21,19.12,19.15,71900.0,18.7045,18.7142,18.6265,18.6558,71900.0
2009-04-16 11:45:00,19.15,19.17,19.1,19.14,49000.0,18.6558,18.6753,18.6071,18.646,49000.0
2009-04-16 11:50:00,19.14,19.2,19.14,19.19,30700.0,18.646,18.7045,18.646,18.6947,30700.0
2009-04-16 11:55:00,19.19,19.27,19.19,19.25,46900.0,18.6947,18.7727,18.6947,18.7532,46900.0
2009-04-16 12:00:00,19.25,19.29,19.23,19.28,61100.0,18.7532,18.7922,18.7337,18.7824,61100.0
2009-04-16 12:05:00,19.28,19.31,19.28,19.29,19900.0,18.7824,18.8116,18.7824,18.7922,19900.0
2009-04-16 12:10:00,19.3,19.35,19.29,19.33,34600.0,18.8019,18.8506,18.7922,18.8311,34600.0
2009-04-16 12:15:00,19.34,19.36,19.29,19.31,89700.0,18.8409,18.8604,18.7922,18.8116,89700.0
2009-04-16 12:20:00,19.32,19.35,19.3,19.3,61900.0,18.8214,18.8506,18.8019,18.8019,61900.0
2009-04-16 12:25:00,19.31,19.31,19.28,19.28,40800.0,18.8116,18.8116,18.7824,18.7824,40800.0
2009-04-16 12:30:00,19.27,19.32,19.24,19.24,68900.0,18.7727,18.8214,18.7434,18.7434,68900.0
2009-04-16 12:35:00,19.24,19.24,19.2,19.21,35500.0,18.7434,18.7434,18.7045,18.7142,35500.0
2009-04-16 12:40:00,19.21,19.26,19.2,19.26,26600.0,18.7142,18.7629,18.7045,18.7629,26600.0
2009-04-16 12:45:00,19.26,19.31,19.26,19.27,43900.0,18.7629,18.8116,18.7629,18.7727,43900.0
2009-04-16 12:50:00,19.27,19.31,19.25,19.31,63000.0,18.7727,18.8116,18.7532,18.8116,63000.0
2009-04-16 12:55:00,19.31,19.41,19.3,19.4,199700.0,18.8116,18.9091,18.8019,18.8993,199700.0
2009-04-16 13:00:00,19.39,19.43,19.37,19.42,96200.0,18.8896,18.9285,18.8701,18.9188,96200.0
2009-04-16 13:05:00,19.42,19.42,19.27,19.28,147200.0,18.9188,18.9188,18.7727,18.7824,147200.0
2009-04-16 13:10:00,19.27,19.28,19.19,19.22,96300.0,18.7727,18.7824,18.6947,18.724,96300.0
2009-04-16 13:15:00,19.22,19.23,19.15,19.15,97200.0,18.724,18.7337,18.6558,18.6558,97200.0
2009-04-16 13:20:00,19.15,19.15,18.85,18.87,411100.0,18.6558,18.6558,18.3635,18.383,411100.0
2009-04-16 13:25:00,18.88,18.92,18.83,18.84,236100.0,18.3927,18.4317,18.344,18.3538,236100.0
2009-04-16 13:30:00,18.84,18.87,18.68,18.7,279800.0,18.3538,18.383,18.1979,18.2174,279800.0
2009-04-16 13:35:00,18.7,18.71,18.54,18.56,254100.0,18.2174,18.2271,18.0615,18.081,254100.0
2009-04-16 13:40:00,18.56,18.62,18.49,18.61,241700.0,18.081,18.1394,18.0128,18.1297,241700.0
2009-04-16 13:45:00,18.61,18.79,18.61,18.78,170800.0,18.1297,18.3051,18.1297,18.2953,170800.0
2009-04-16 13:50:00,18.77,18.86,18.77,18.8,172900.0,18.2856,18.3733,18.2856,18.3148,172900.0
2009-04-16 13:55:00,18.8,18.82,18.7,18.71,248800.0,18.3148,18.3343,18.2174,18.2271,248800.0
2009-04-16 14:00:00,18.7,18.76,18.7,18.74,104300.0,18.2174,18.2758,18.2174,18.2564,104300.0
2009-04-16 14:05:00,18.73,18.77,18.73,18.75,224300.0,18.2466,18.2856,18.2466,18.2661,224300.0
2009-04-16 14:10:00,18.75,18.75,18.73,18.75,84800.0,18.2661,18.2661,18.2466,18.2661,84800.0
2009-04-16 14:15:00,18.75,18.78,18.61,18.69,224900.0,18.2661,18.2953,18.1297,18.2076,224900.0
2009-04-16 14:20:00,18.69,18.78,18.68,18.73,119800.0,18.2076,18.2953,18.1979,18.2466,119800.0
2009-04-16 14:25:00,18.74,18.78,18.73,18.78,125800.0,18.2564,18.2953,18.2466,18.2953,125800.0
2009-04-16 14:30:00,18.78,18.89,18.78,18.89,141600.0,18.2953,18.4025,18.2953,18.4025,141600.0
2009-04-16 14:35:00,18.89,18.92,18.88,18.9,169300.0,18.4025,18.4317,18.3927,18.4122,169300.0
2009-04-16 14:40:00,18.9,18.91,18.86,18.91,146300.0,18.4122,18.422,18.3733,18.422,146300.0
2009-04-16 14:45:00,18.91,18.95,18.86,18.87,135000.0,18.422,18.4609,18.3733,18.383,135000.0
2009-04-16 14:50:00,18.87,18.91,18.86,18.88,150900.0,18.383,18.422,18.3733,18.3927,150900.0
2009-04-16 14:55:00,18.89,18.92,18.84,18.89,155800.0,18.4025,18.4317,18.3538,18.4025,155800.0
2009-04-16 15:00:00,18.9,18.9,18.84,18.85,70800.0,18.4122,18.4122,18.3538,18.3635,70800.0
2009-04-16 15:05:00,18.84,18.96,18.82,18.96,101000.0,18.3538,18.4707,18.3343,18.4707,101000.0
2009-04-16 15:10:00,18.96,19.03,18.96,18.99,132500.0,18.4707,18.5389,18.4707,18.4999,132500.0
2009-04-16 15:15:00,19.0,19.04,18.96,19.04,103600.0,18.5096,18.5486,18.4707,18.5486,103600.0
2009-04-16 15:20:00,19.04,19.17,19.04,19.15,198700.0,18.5486,18.6753,18.5486,18.6558,198700.0
2009-04-16 15:25:00,19.15,19.18,19.05,19.05,173800.0,18.6558,18.685,18.5584,18.5584,173800.0
2009-04-16 15:30:00,19.05,19.06,18.95,18.97,187000.0,18.5584,18.5681,18.4609,18.4804,187000.0
2009-04-16 15:35:00,18.97,19.12,18.96,19.11,236700.0,18.4804,18.6265,18.4707,18.6168,236700.0
2009-04-16 15:40:00,19.12,19.13,19.02,19.02,218100.0,18.6265,18.6363,18.5291,18.5291,218100.0
2009-04-16 15:45:00,19.02,19.06,18.98,18.99,248800.0,18.5291,18.5681,18.4902,18.4999,248800.0
2009-04-16 15:50:00,18.99,19.07,18.99,19.03,250000.0,18.4999,18.5778,18.4999,18.5389,250000.0
2009-04-16 15:55:00,19.03,19.07,18.89,18.98,635200.0,18.5389,18.5778,18.4025,18.4902,635200.0
2009-04-17 09:30:00,18.92,18.94,18.59,18.65,578700.0,18.4317,18.4512,18.1102,18.1687,578700.0
2009-04-17 09:35:00,18.65,18.7,18.63,18.65,123200.0,18.1687,18.2174,18.1492,18.1687,123200.0
2009-04-17 09:40:00,18.63,18.7,18.53,18.59,156200.0,18.1492,18.2174,18.0518,18.1102,156200.0
2009-04-17 09:45:00,18.59,18.61,18.54,18.54,139600.0,18.1102,18.1297,18.0615,18.0615,139600.0
2009-04-17 09:50:00,18.55,18.69,18.5,18.67,110700.0,18.0713,18.2076,18.0225,18.1882,110700.0
2009-04-17 09:55:00,18.68,18.75,18.64,18.72,117600.0,18.1979,18.2661,18.1589,18.2369,117600.0
2009-04-17 10:00:00,18.72,18.73,18.63,18.65,119800.0,18.2369,18.2466,18.1492,18.1687,119800.0
2009-04-17 10:05:00,18.66,18.67,18.55,18.58,93000.0,18.1784,18.1882,18.0713,18.1005,93000.0
2009-04-17 10:10:00,18.58,18.59,18.47,18.49,92400.0,18.1005,18.1102,17.9933,18.0128,92400.0
2009-04-17 10:15:00,18.49,18.51,18.38,18.38,139500.0,18.0128,18.0323,17.9056,17.9056,139500.0
2009-04-17 10:20:00,18.38,18.39,18.32,18.34,113500.0,17.9056,17.9154,17.8472,17.8667,113500.0
2009-04-17 10:25:00,18.34,18.43,18.33,18.35,100600.0,17.8667,17.9544,17.8569,17.8764,100600.0
2009-04-17 10:30:00,18.34,18.35,18.28,18.3,67300.0,17.8667,17.8764,17.8082,17.8277,67300.0
2009-04-17 10:35:00,18.3,18.31,18.17,18.2,211400.0,17.8277,17.8374,17.7011,17.7303,211400.0
2009-04-17 10:40:00,18.21,18.32,18.21,18.31,154000.0,17.74,17.8472,17.74,17.8374,154000.0
2009-04-17 10:45:00,18.31,18.4,18.3,18.39,146800.0,17.8374,17.9251,17.8277,17.9154,146800.0
2009-04-17 10:50:00,18.39,18.45,18.35,18.35,71600.0,17.9154,17.9738,17.8764,17.8764,71600.0
2009-04-17 10:55:00,18.35,18.36,18.29,18.36,58400.0,17.8764,17.8862,17.818,17.8862,58400.0
2009-04-17 11:00:00,18.37,18.39,18.36,18.38,36400.0,17.8959,17.9154,17.8862,17.9056,36400.0
2009-04-17 11:05:00,18.39,18.39,18.33,18.33,70400.0,17.9154,17.9154,17.8569,17.8569,70400.0
2009-04-17 11:10:00,18.33,18.38,18.31,18.31,85300.0,17.8569,17.9056,17.8374,17.8374,85300.0
2009-04-17 11:15:00,18.31,18.32,18.23,18.23,51000.0,17.8374,17.8472,17.7595,17.7595,51000.0
2009-04-17 11:20:00,18.23,18.26,18.19,18.26,61400.0,17.7595,17.7887,17.7205,17.7887,61400.0
2009-04-17 11:25:00,18.26,18.27,18.2,18.21,65600.0,17.7887,17.7985,17.7303,17.74,65600.0
2009-04-17 11:30:00,18.21,18.21,18.16,18.2,104000.0,17.74,17.74,17.6913,17.7303,104000.0
2009-04-17 11:35:00,18.2,18.21,18.13,18.14,120400.0,17.7303,17.74,17.6621,17.6718,120400.0
2009-04-17 11:40:00,18.13,18.18,18.1,18.15,93000.0,17.6621,17.7108,17.6329,17.6816,93000.0
2009-04-17 11:45:00,18.15,18.21,18.15,18.2,80700.0,17.6816,17.74,17.6816,17.7303,80700.0
2009-04-17 11:50:00,18.2,18.28,18.17,18.22,155600.0,17.7303,17.8082,17.7011,17.7498,155600.0
2009-04-17 11:55:00,18.22,18.26,18.2,18.2,56600.0,17.7498,17.7887,17.7303,17.7303,56600.0
2009-04-17 12:00:00,18.2,18.22,18.2,18.2,40800.0,17.7303,17.7498,17.7303,17.7303,40800.0
2009-04-17 12:05:00,18.2,18.24,18.2,18.23,36200.0,17.7303,17.7693,17.7303,17.7595,36200.0
2009-04-17 12:10:00,18.24,18.28,18.2,18.2,94400.0,17.7693,17.8082,17.7303,17.7303,94400.0
2009-04-17 12:15:00,18.2,18.22,18.15,18.16,180100.0,17.7303,17.7498,17.6816,17.6913,180100.0
2009-04-17 12:20:00,18.17,18.17,18.15,18.15,49500.0,17.7011,17.7011,17.6816,17.6816,49500.0
2009-04-17 12:25:00,18.15,18.16,18.13,18.15,22200.0,17.6816,17.6913,17.6621,17.6816,22200.0
2009-04-17 12:30:00,18.15,18.17,18.12,18.17,51400.0,17.6816,17.7011,17.6524,17.7011,51400.0
2009-04-17 12:35:00,18.16,18.22,18.14,18.22,112500.0,17.6913,17.7498,17.6718,17.7498,112500.0
2009-04-17 12:40:00,18.21,18.29,18.2,18.29,64800.0,17.74,17.818,17.7303,17.818,64800.0
2009-04-17 12:45:00,18.29,18.39,18.28,18.35,85500.0,17.818,17.9154,17.8082,17.8764,85500.0
2009-04-17 12:50:00,18.35,18.44,18.35,18.43,232900.0,17.8764,17.9641,17.8764,17.9544,232900.0
2009-04-17 12:55:00,18.43,18.45,18.4,18.44,75400.0,17.9544,17.9738,17.9251,17.9641,75400.0
2009-04-17 13:00:00,18.43,18.5,18.43,18.48,66300.0,17.9544,18.0225,17.9544,18.0031,66300.0
2009-04-17 13:05:00,18.48,18.49,18.42,18.44,78200.0,18.0031,18.0128,17.9446,17.9641,78200.0
2009-04-17 13:10:00,18.43,18.43,18.4,18.42,38900.0,17.9544,17.9544,17.9251,17.9446,38900.0
2009-04-17 13:15:00,18.43,18.5,18.42,18.49,114400.0,17.9544,18.0225,17.9446,18.0128,114400.0
2009-04-17 13:20:00,18.49,18.53,18.48,18.48,54300.0,18.0128,18.0518,18.0031,18.0031,54300.0
2009-04-17 13:25:00,18.49,18.54,18.47,18.53,562000.0,18.0128,18.0615,17.9933,18.0518,562000.0
2009-04-17 13:30:00,18.53,18.53,18.52,18.52,82200.0,18.0518,18.0518,18.042,18.042,82200.0
2009-04-17 13:35:00,18.52,18.55,18.52,18.55,171400.0,18.042,18.0713,18.042,18.0713,171400.0
2009-04-17 13:40:00,18.55,18.58,18.55,18.58,36100.0,18.0713,18.1005,18.0713,18.1005,36100.0
2009-04-17 13:45:00,18.59,18.64,18.57,18.57,45900.0,18.1102,18.1589,18.0907,18.0907,45900.0
2009-04-17 13:50:00,18.57,18.63,18.54,18.63,51600.0,18.0907,18.1492,18.0615,18.1492,51600.0
2009-04-17 13:55:00,18.63,18.75,18.62,18.74,151800.0,18.1492,18.2661,18.1394,18.2564,151800.0
2009-04-17 14:00:00,18.73,18.81,18.73,18.78,146300.0,18.2466,18.3245,18.2466,18.2953,146300.0
2009-04-17 14:05:00,18.78,18.79,18.71,18.72,106000.0,18.2953,18.3051,18.2271,18.2369,106000.0
2009-04-17 14:10:00,18.71,18.73,18.7,18.72,57800.0,18.2271,18.2466,18.2174,18.2369,57800.0
2009-04-17 14:15:00,18.72,18.76,18.72,18.76,39200.0,18.2369,18.2758,18.2369,18.2758,39200.0
2009-04-17 14:20:00,18.76,18.78,18.75,18.76,62500.0,18.2758,18.2953,18.2661,18.2758,62500.0
2009-04-17 14:25:00,18.76,18.76,18.67,18.69,505600.0,18.2758,18.2758,18.1882,18.2076,505600.0
2009-04-17 14:30:00,18.69,18.71,18.68,18.69,134400.0,18.2076,18.2271,18.1979,18.2076,134400.0
2009-04-17 14:35:00,18.68,18.7,18.66,18.67,153100.0,18.1979,18.2174,18.1784,18.1882,153100.0
2009-04-17 14:40:00,18.67,18.68,18.65,18.66,103000.0,18.1882,18.1979,18.1687,18.1784,103000.0
2009-04-17 14:45:00,18.65,18.66,18.55,18.55,144100.0,18.1687,18.1784,18.0713,18.0713,144100.0
2009-04-17 14:50:00,18.55,18.56,18.48,18.48,138400.0,18.0713,18.081,18.0031,18.0031,138400.0
2009-04-17 14:55:00,18.48,18.54,18.47,18.51,63500.0,18.0031,18.0615,17.9933,18.0323,63500.0
2009-04-17 15:00:00,18.52,18.59,18.5,18.58,75800.0,18.042,18.1102,18.0225,18.1005,75800.0
2009-04-17 15:05:00,18.58,18.6,18.56,18.59,62500.0,18.1005,18.12,18.081,18.1102,62500.0
2009-04-17 15:10:00,18.59,18.67,18.58,18.67,148600.0,18.1102,18.1882,18.1005,18.1882,148600.0
2009-04-17 15:15:00,18.67,18.69,18.62,18.63,83900.0,18.1882,18.2076,18.1394,18.1492,83900.0
2009-04-17 15:20:00,18.63,18.69,18.6,18.68,76700.0,18.1492,18.2076,18.12,18.1979,76700.0
2009-04-17 15:25:00,18.68,18.73,18.66,18.73,62800.0,18.1979,18.2466,18.1784,18.2466,62800.0
2009-04-17 15:30:00,18.72,18.73,18.6,18.61,112600.0,18.2369,18.2466,18.12,18.1297,112600.0
2009-04-17 15:35:00,18.62,18.65,18.59,18.65,306200.0,18.1394,18.1687,18.1102,18.1687,306200.0
2009-04-17 15:40:00,18.65,18.7,18.64,18.68,99800.0,18.1687,18.2174,18.1589,18.1979,99800.0
2009-04-17 15:45:00,18.67,18.71,18.62,18.7,92700.0,18.1882,18.2271,18.1394,18.2174,92700.0
2009-04-17 15:50:00,18.7,18.73,18.65,18.65,943800.0,18.2174,18.2466,18.1687,18.1687,943800.0
2009-04-17 15:55:00,18.65,18.7,18.61,18.62,1102300.0,18.1687,18.2174,18.1297,18.1394,1102300.0
2009-04-20 09:30:00,18.22,18.62,18.1,18.4,109700.0,17.7498,18.1394,17.6329,17.9251,109700.0
2009-04-20 09:35:00,18.4,18.46,18.32,18.44,185500.0,17.9251,17.9836,17.8472,17.9641,185500.0
2009-04-20 09:40:00,18.46,18.52,18.36,18.43,93600.0,17.9836,18.042,17.8862,17.9544,93600.0
2009-04-20 09:45:00,18.44,18.45,18.35,18.39,126400.0,17.9641,17.9738,17.8764,17.9154,126400.0
2009-04-20 09:50:00,18.39,18.4,18.26,18.29,119300.0,17.9154,17.9251,17.7887,17.818,119300.0
2009-04-20 09:55:00,18.29,18.29,18.22,18.27,73100.0,17.818,17.818,17.7498,17.7985,73100.0
2009-04-20 10:00:00,18.27,18.28,18.1,18.17,95700.0,17.7985,17.8082,17.6329,17.7011,95700.0
2009-04-20 10:05:00,18.17,18.22,18.16,18.21,86400.0,17.7011,17.7498,17.6913,17.74,86400.0
2009-04-20 10:10:00,18.22,18.23,18.15,18.18,139700.0,17.7498,17.7595,17.6816,17.7108,139700.0
2009-04-20 10:15:00,18.18,18.18,18.05,18.06,89600.0,17.7108,17.7108,17.5842,17.5939,89600.0
2009-04-20 10:20:00,18.05,18.11,18.05,18.09,148300.0,17.5842,17.6426,17.5842,17.6231,148300.0
2009-04-20 10:25:00,18.1,18.1,18.06,18.09,42700.0,17.6329,17.6329,17.5939,17.6231,42700.0
2009-04-20 10:30:00,18.08,18.08,18.01,18.02,95000.0,17.6134,17.6134,17.5452,17.5549,95000.0
2009-04-20 10:35:00,18.02,18.04,18.0,18.0,52300.0,17.5549,17.5744,17.5354,17.5354,52300.0
2009-04-20 10:40:00,18.01,18.02,17.88,17.93,205600.0,17.5452,17.5549,17.4185,17.4673,205600.0
2009-04-20 10:45:00,17.93,17.96,17.76,17.77,329000.0,17.4673,17.4965,17.3016,17.3114,329000.0
2009-04-20 10:50:00,17.77,17.86,17.7,17.86,216500.0,17.3114,17.3991,17.2432,17.3991,216500.0
2009-04-20 10:55:00,17.86,17.89,17.8,17.84,98600.0,17.3991,17.4283,17.3406,17.3796,98600.0
2009-04-20 11:00:00,17.84,17.85,17.79,17.79,81400.0,17.3796,17.3893,17.3309,17.3309,81400.0
2009-04-20 11:05:00,17.79,17.82,17.78,17.81,43900.0,17.3309,17.3601,17.3211,17.3504,43900.0
2009-04-20 11:10:00,17.82,17.83,17.72,17.74,56700.0,17.3601,17.3698,17.2627,17.2822,56700.0
2009-04-20 11:15:00,17.74,17.78,17.69,17.72,90700.0,17.2822,17.3211,17.2335,17.2627,90700.0
2009-04-20 11:20:00,17.72,17.88,17.72,17.88,137400.0,17.2627,17.4185,17.2627,17.4185,137400.0
2009-04-20 11:25:00,17.88,17.92,17.85,17.91,120400.0,17.4185,17.4575,17.3893,17.4478,120400.0
2009-04-20 11:30:00,17.9,17.93,17.78,17.79,52300.0,17.438,17.4673,17.3211,17.3309,52300.0
2009-04-20 11:35:00,17.79,17.86,17.77,17.83,55400.0,17.3309,17.3991,17.3114,17.3698,55400.0
2009-04-20 11:40:00,17.83,17.85,17.78,17.8,46500.0,17.3698,17.3893,17.3211,17.3406,46500.0
2009-04-20 11:45:00,17.8,17.8,17.75,17.79,22800.0,17.3406,17.3406,17.2919,17.3309,22800.0
2009-04-20 11:50:00,17.79,17.84,17.79,17.83,43300.0,17.3309,17.3796,17.3309,17.3698,43300.0
2009-04-20 11:55:00,17.83,17.84,17.79,17.8,84200.0,17.3698,17.3796,17.3309,17.3406,84200.0
2009-04-20 12:00:00,17.8,17.81,17.69,17.72,69200.0,17.3406,17.3504,17.2335,17.2627,69200.0
2009-04-20 12:05:00,17.72,17.78,17.71,17.78,22500.0,17.2627,17.3211,17.2529,17.3211,22500.0
2009-04-20 12:10:00,17.77,17.78,17.72,17.78,28600.0,17.3114,17.3211,17.2627,17.3211,28600.0
2009-04-20 12:15:00,17.77,17.79,17.75,17.75,26400.0,17.3114,17.3309,17.2919,17.2919,26400.0
2009-04-20 12:20:00,17.75,17.77,17.7,17.7,19400.0,17.2919,17.3114,17.2432,17.2432,19400.0
2009-04-20 12:25:00,17.7,17.76,17.69,17.76,59900.0,17.2432,17.3016,17.2335,17.3016,59900.0
2009-04-20 12:30:00,17.75,17.77,17.74,17.77,41200.0,17.2919,17.3114,17.2822,17.3114,41200.0
2009-04-20 12:35:00,17.77,17.78,17.69,17.69,46200.0,17.3114,17.3211,17.2335,17.2335,46200.0
2009-04-20 12:40:00,17.69,17.73,17.69,17.7,85800.0,17.2335,17.2724,17.2335,17.2432,85800.0
2009-04-20 12:45:00,17.69,17.73,17.69,17.73,70100.0,17.2335,17.2724,17.2335,17.2724,70100.0
2009-04-20 12:50:00,17.73,17.74,17.68,17.69,98200.0,17.2724,17.2822,17.2237,17.2335,98200.0
2009-04-20 12:55:00,17.7,17.75,17.69,17.75,43000.0,17.2432,17.2919,17.2335,17.2919,43000.0
2009-04-20 13:00:00,17.75,17.75,17.69,17.72,46000.0,17.2919,17.2919,17.2335,17.2627,46000.0
2009-04-20 13:05:00,17.72,17.72,17.62,17.62,54000.0,17.2627,17.2627,17.1653,17.1653,54000.0
2009-04-20 13:10:00,17.62,17.63,17.53,17.57,135900.0,17.1653,17.175,17.0776,17.1165,135900.0
2009-04-20 13:15:00,17.57,17.57,17.48,17.5,152600.0,17.1165,17.1165,17.0289,17.0484,152600.0
2009-04-20 13:20:00,17.49,17.54,17.49,17.53,79500.0,17.0386,17.0873,17.0386,17.0776,79500.0
2009-04-20 13:25:00,17.54,17.55,17.53,17.55,30500.0,17.0873,17.0971,17.0776,17.0971,30500.0
2009-04-20 13:30:00,17.55,17.66,17.54,17.63,99200.0,17.0971,17.2042,17.0873,17.175,99200.0
2009-04-20 13:35:00,17.62,17.63,17.61,17.61,18200.0,17.1653,17.175,17.1555,17.1555,18200.0
2009-04-20 13:40:00,17.61,17.67,17.6,17.65,76400.0,17.1555,17.214,17.1458,17.1945,76400.0
2009-04-20 13:45:00,17.65,17.66,17.59,17.63,21800.0,17.1945,17.2042,17.136,17.175,21800.0
2009-04-20 13:50:00,17.63,17.63,17.6,17.61,36700.0,17.175,17.175,17.1458,17.1555,36700.0
2009-04-20 13:55:00,17.6,17.63,17.6,17.6,42400.0,17.1458,17.175,17.1458,17.1458,42400.0
2009-04-20 14:00:00,17.6,17.63,17.56,17.61,38200.0,17.1458,17.175,17.1068,17.1555,38200.0
2009-04-20 14:05:00,17.62,17.62,17.6,17.62,17000.0,17.1653,17.1653,17.1458,17.1653,17000.0
2009-04-20 14:10:00,17.62,17.65,17.6,17.64,31000.0,17.1653,17.1945,17.1458,17.1847,31000.0
2009-04-20 14:15:00,17.64,17.65,17.61,17.62,31100.0,17.1847,17.1945,17.1555,17.1653,31100.0
2009-04-20 14:20:00,17.63,17.63,17.59,17.6,59100.0,17.175,17.175,17.136,17.1458,59100.0
2009-04-20 14:25:00,17.6,17.64,17.55,17.6,53100.0,17.1458,17.1847,17.0971,17.1458,53100.0
2009-04-20 14:30:00,17.6,17.63,17.58,17.63,33800.0,17.1458,17.175,17.1263,17.175,33800.0
2009-04-20 14:35:00,17.63,17.64,17.6,17.61,53700.0,17.175,17.1847,17.1458,17.1555,53700.0
2009-04-20 14:40:00,17.6,17.73,17.6,17.72,80300.0,17.1458,17.2724,17.1458,17.2627,80300.0
2009-04-20 14:45:00,17.71,17.76,17.71,17.76,163500.0,17.2529,17.3016,17.2529,17.3016,163500.0
2009-04-20 14:50:00,17.76,17.77,17.72,17.72,164600.0,17.3016,17.3114,17.2627,17.2627,164600.0
2009-04-20 14:55:00,17.72,17.72,17.66,17.7,117900.0,17.2627,17.2627,17.2042,17.2432,117900.0
2009-04-20 15:00:00,17.69,17.73,17.68,17.7,57100.0,17.2335,17.2724,17.2237,17.2432,57100.0
2009-04-20 15:05:00,17.7,17.79,17.7,17.76,101800.0,17.2432,17.3309,17.2432,17.3016,101800.0
2009-04-20 15:10:00,17.76,17.79,17.75,17.78,39800.0,17.3016,17.3309,17.2919,17.3211,39800.0
2009-04-20 15:15:00,17.78,17.79,17.74,17.75,50900.0,17.3211,17.3309,17.2822,17.2919,50900.0
2009-04-20 15:20:00,17.75,17.8,17.72,17.76,118900.0,17.2919,17.3406,17.2627,17.3016,118900.0
2009-04-20 15:25:00,17.76,17.77,17.75,17.75,63400.0,17.3016,17.3114,17.2919,17.2919,63400.0
2009-04-20 15:30:00,17.75,17.81,17.75,17.79,106700.0,17.2919,17.3504,17.2919,17.3309,106700.0
2009-04-20 15:35:00,17.79,17.81,17.78,17.81,109500.0,17.3309,17.3504,17.3211,17.3504,109500.0
2009-04-20 15:40:00,17.81,17.85,17.8,17.85,136100.0,17.3504,17.3893,17.3406,17.3893,136100.0
2009-04-20 15:45:00,17.85,17.9,17.84,17.86,245500.0,17.3893,17.438,17.3796,17.3991,245500.0
2009-04-20 15:50:00,17.86,17.9,17.81,17.87,357800.0,17.3991,17.438,17.3504,17.4088,357800.0
2009-04-20 15:55:00,17.87,17.88,17.72,17.75,492300.0,17.4088,17.4185,17.2627,17.2919,492300.0
2009-04-21 09:30:00,18.14,18.45,18.0,18.44,225600.0,17.6718,17.9738,17.5354,17.9641,225600.0
2009-04-21 09:35:00,18.44,18.93,18.39,18.71,260900.0,17.9641,18.4414,17.9154,18.2271,260900.0
2009-04-21 09:40:00,18.73,18.73,18.57,18.67,170600.0,18.2466,18.2466,18.0907,18.1882,170600.0
2009-04-21 09:45:00,18.67,18.73,18.52,18.65,293300.0,18.1882,18.2466,18.042,18.1687,293300.0
2009-04-21 09:50:00,18.65,18.92,18.65,18.85,243100.0,18.1687,18.4317,18.1687,18.3635,243100.0
2009-04-21 09:55:00,18.86,18.86,18.65,18.66,149400.0,18.3733,18.3733,18.1687,18.1784,149400.0
2009-04-21 10:00:00,18.66,18.67,18.48,18.58,254000.0,18.1784,18.1882,18.0031,18.1005,254000.0
2009-04-21 10:05:00,18.58,18.71,18.56,18.67,95700.0,18.1005,18.2271,18.081,18.1882,95700.0
2009-04-21 10:10:00,18.66,18.68,18.6,18.61,127500.0,18.1784,18.1979,18.12,18.1297,127500.0
2009-04-21 10:15:00,18.61,18.65,18.55,18.55,76600.0,18.1297,18.1687,18.0713,18.0713,76600.0
2009-04-21 10:20:00,18.55,18.6,18.49,18.6,118500.0,18.0713,18.12,18.0128,18.12,118500.0
2009-04-21 10:25:00,18.59,18.64,18.55,18.58,80800.0,18.1102,18.1589,18.0713,18.1005,80800.0
2009-04-21 10:30:00,18.58,18.61,18.55,18.58,86000.0,18.1005,18.1297,18.0713,18.1005,86000.0
2009-04-21 10:35:00,18.59,18.62,18.55,18.61,172500.0,18.1102,18.1394,18.0713,18.1297,172500.0
2009-04-21 10:40:00,18.61,18.61,18.54,18.61,90800.0,18.1297,18.1297,18.0615,18.1297,90800.0
2009-04-21 10:45:00,18.61,18.62,18.54,18.58,247200.0,18.1297,18.1394,18.0615,18.1005,247200.0
2009-04-21 10:50:00,18.58,18.61,18.55,18.58,56400.0,18.1005,18.1297,18.0713,18.1005,56400.0
2009-04-21 10:55:00,18.58,18.58,18.55,18.56,98800.0,18.1005,18.1005,18.0713,18.081,98800.0
2009-04-21 11:00:00,18.56,18.7,18.55,18.66,124700.0,18.081,18.2174,18.0713,18.1784,124700.0
2009-04-21 11:05:00,18.66,18.73,18.64,18.67,74000.0,18.1784,18.2466,18.1589,18.1882,74000.0
2009-04-21 11:10:00,18.68,18.8,18.67,18.8,105400.0,18.1979,18.3148,18.1882,18.3148,105400.0
2009-04-21 11:15:00,18.8,18.9,18.78,18.79,73400.0,18.3148,18.4122,18.2953,18.3051,73400.0
2009-04-21 11:20:00,18.8,18.8,18.71,18.72,62700.0,18.3148,18.3148,18.2271,18.2369,62700.0
2009-04-21 11:25:00,18.73,18.73,18.62,18.64,60000.0,18.2466,18.2466,18.1394,18.1589,60000.0
2009-04-21 11:30:00,18.63,18.66,18.62,18.66,58400.0,18.1492,18.1784,18.1394,18.1784,58400.0
2009-04-21 11:35:00,18.66,18.68,18.6,18.6,59500.0,18.1784,18.1979,18.12,18.12,59500.0
2009-04-21 11:40:00,18.61,18.74,18.6,18.74,33400.0,18.1297,18.2564,18.12,18.2564,33400.0
2009-04-21 11:45:00,18.74,18.79,18.73,18.74,163200.0,18.2564,18.3051,18.2466,18.2564,163200.0
2009-04-21 11:50:00,18.74,18.74,18.67,18.71,105600.0,18.2564,18.2564,18.1882,18.2271,105600.0
2009-04-21 11:55:00,18.7,18.76,18.69,18.72,57600.0,18.2174,18.2758,18.2076,18.2369,57600.0
2009-04-21 12:00:00,18.72,18.77,18.72,18.77,44900.0,18.2369,18.2856,18.2369,18.2856,44900.0
2009-04-21 12:05:00,18.77,18.79,18.73,18.78,232800.0,18.2856,18.3051,18.2466,18.2953,232800.0
2009-04-21 12:10:00,18.78,18.79,18.75,18.75,37900.0,18.2953,18.3051,18.2661,18.2661,37900.0
2009-04-21 12:15:00,18.75,18.86,18.75,18.85,99200.0,18.2661,18.3733,18.2661,18.3635,99200.0
2009-04-21 12:20:00,18.85,18.96,18.85,18.94,129400.0,18.3635,18.4707,18.3635,18.4512,129400.0
2009-04-21 12:25:00,18.94,18.94,18.74,18.75,164500.0,18.4512,18.4512,18.2564,18.2661,164500.0
2009-04-21 12:30:00,18.75,18.86,18.75,18.85,52400.0,18.2661,18.3733,18.2661,18.3635,52400.0
2009-04-21 12:35:00,18.86,18.89,18.81,18.88,59000.0,18.3733,18.4025,18.3245,18.3927,59000.0
2009-04-21 12:40:00,18.88,18.94,18.88,18.93,53300.0,18.3927,18.4512,18.3927,18.4414,53300.0
2009-04-21 12:45:00,18.92,19.05,18.92,18.98,226500.0,18.4317,18.5584,18.4317,18.4902,226500.0
2009-04-21 12:50:00,18.99,19.01,18.96,19.0,96700.0,18.4999,18.5194,18.4707,18.5096,96700.0
2009-04-21 12:55:00,18.99,19.01,18.89,18.92,169000.0,18.4999,18.5194,18.4025,18.4317,169000.0
2009-04-21 13:00:00,18.92,18.98,18.91,18.96,51100.0,18.4317,18.4902,18.422,18.4707,51100.0
2009-04-21 13:05:00,18.96,18.97,18.92,18.96,26800.0,18.4707,18.4804,18.4317,18.4707,26800.0
2009-04-21 13:10:00,18.96,19.02,18.94,18.94,53300.0,18.4707,18.5291,18.4512,18.4512,53300.0
2009-04-21 13:15:00,18.94,18.94,18.88,18.88,36400.0,18.4512,18.4512,18.3927,18.3927,36400.0
2009-04-21 13:20:00,18.87,18.91,18.85,18.87,38900.0,18.383,18.422,18.3635,18.383,38900.0
2009-04-21 13:25:00,18.87,18.89,18.82,18.84,70500.0,18.383,18.4025,18.3343,18.3538,70500.0
2009-04-21 13:30:00,18.85,18.86,18.83,18.83,28300.0,18.3635,18.3733,18.344,18.344,28300.0
2009-04-21 13:35:00,18.83,18.88,18.83,18.86,34600.0,18.344,18.3927,18.344,18.3733,34600.0
2009-04-21 13:40:00,18.85,18.92,18.85,18.86,40000.0,18.3635,18.4317,18.3635,18.3733,40000.0
2009-04-21 13:45:00,18.85,18.89,18.82,18.84,54000.0,18.3635,18.4025,18.3343,18.3538,54000.0
2009-04-21 13:50:00,18.83,18.84,18.74,18.75,65300.0,18.344,18.3538,18.2564,18.2661,65300.0
2009-04-21 13:55:00,18.75,18.81,18.74,18.81,83500.0,18.2661,18.3245,18.2564,18.3245,83500.0
2009-04-21 14:00:00,18.81,18.84,18.75,18.75,69900.0,18.3245,18.3538,18.2661,18.2661,69900.0
2009-04-21 14:05:00,18.75,18.77,18.73,18.77,63800.0,18.2661,18.2856,18.2466,18.2856,63800.0
2009-04-21 14:10:00,18.77,18.8,18.74,18.74,33600.0,18.2856,18.3148,18.2564,18.2564,33600.0
2009-04-21 14:15:00,18.75,18.79,18.74,18.78,51600.0,18.2661,18.3051,18.2564,18.2953,51600.0
2009-04-21 14:20:00,18.79,18.79,18.73,18.75,54100.0,18.3051,18.3051,18.2466,18.2661,54100.0
2009-04-21 14:25:00,18.75,18.81,18.75,18.79,62900.0,18.2661,18.3245,18.2661,18.3051,62900.0
2009-04-21 14:30:00,18.8,18.86,18.79,18.85,87200.0,18.3148,18.3733,18.3051,18.3635,87200.0
2009-04-21 14:35:00,18.85,18.9,18.85,18.9,56800.0,18.3635,18.4122,18.3635,18.4122,56800.0
2009-04-21 14:40:00,18.9,18.96,18.87,18.95,91700.0,18.4122,18.4707,18.383,18.4609,91700.0
2009-04-21 14:45:00,18.95,18.99,18.94,18.98,126500.0,18.4609,18.4999,18.4512,18.4902,126500.0
2009-04-21 14:50:00,18.98,19.01,18.92,18.96,114900.0,18.4902,18.5194,18.4317,18.4707,114900.0
2009-04-21 14:55:00,18.96,19.0,18.89,18.97,212700.0,18.4707,18.5096,18.4025,18.4804,212700.0
2009-04-21 15:00:00,18.97,19.07,18.94,19.04,235200.0,18.4804,18.5778,18.4512,18.5486,235200.0
2009-04-21 15:05:00,19.04,19.08,18.99,19.03,126500.0,18.5486,18.5876,18.4999,18.5389,126500.0
2009-04-21 15:10:00,19.03,19.12,19.03,19.09,138500.0,18.5389,18.6265,18.5389,18.5973,138500.0
2009-04-21 15:15:00,19.1,19.23,19.09,19.23,153400.0,18.6071,18.7337,18.5973,18.7337,153400.0
2009-04-21 15:20:00,19.22,19.23,19.08,19.08,209500.0,18.724,18.7337,18.5876,18.5876,209500.0
2009-04-21 15:25:00,19.09,19.18,19.08,19.13,187600.0,18.5973,18.685,18.5876,18.6363,187600.0
2009-04-21 15:30:00,19.13,19.17,19.11,19.14,170300.0,18.6363,18.6753,18.6168,18.646,170300.0
2009-04-21 15:35:00,19.14,19.18,19.03,19.18,472800.0,18.646,18.685,18.5389,18.685,472800.0
2009-04-21 15:40:00,19.17,19.2,19.1,19.15,192400.0,18.6753,18.7045,18.6071,18.6558,192400.0
2009-04-21 15:45:00,19.15,19.22,19.13,19.17,210000.0,18.6558,18.724,18.6363,18.6753,210000.0
2009-04-21 15:50:00,19.16,19.25,19.12,19.24,382700.0,18.6655,18.7532,18.6265,18.7434,382700.0
2009-04-21 15:55:00,19.25,19.29,19.17,19.19,382200.0,18.7532,18.7922,18.6753,18.6947,382200.0
2009-04-22 09:30:00,18.84,19.18,18.79,19.1,78800.0,18.3538,18.685,18.3051,18.6071,78800.0
2009-04-22 09:35:00,19.06,19.39,19.06,19.32,105000.0,18.5681,18.8896,18.5681,18.8214,105000.0
2009-04-22 09:40:00,19.32,19.32,19.1,19.11,66100.0,18.8214,18.8214,18.6071,18.6168,66100.0
2009-04-22 09:45:00,19.12,19.16,19.05,19.15,98700.0,18.6265,18.6655,18.5584,18.6558,98700.0
2009-04-22 09:50:00,19.15,19.24,19.07,19.19,131700.0,18.6558,18.7434,18.5778,18.6947,131700.0
2009-04-22 09:55:00,19.19,19.32,19.18,19.26,91700.0,18.6947,18.8214,18.685,18.7629,91700.0
2009-04-22 10:00:00,19.27,19.37,19.26,19.33,119300.0,18.7727,18.8701,18.7629,18.8311,119300.0
2009-04-22 10:05:00,19.33,19.46,19.33,19.38,114600.0,18.8311,18.9578,18.8311,18.8798,114600.0
2009-04-22 10:10:00,19.39,19.53,19.32,19.53,98000.0,18.8896,19.026,18.8214,19.026,98000.0
2009-04-22 10:15:00,19.54,19.66,19.51,19.64,120400.0,19.0357,19.1526,19.0065,19.1331,120400.0
2009-04-22 10:20:00,19.64,19.75,19.58,19.67,99700.0,19.1331,19.2403,19.0747,19.1623,99700.0
2009-04-22 10:25:00,19.68,19.81,19.68,19.77,100400.0,19.1721,19.2987,19.1721,19.2598,100400.0
2009-04-22 10:30:00,19.77,19.8,19.62,19.65,69800.0,19.2598,19.289,19.1136,19.1429,69800.0
2009-04-22 10:35:00,19.66,19.67,19.59,19.62,94400.0,19.1526,19.1623,19.0844,19.1136,94400.0
2009-04-22 10:40:00,19.61,19.67,19.57,19.57,25300.0,19.1039,19.1623,19.0649,19.0649,25300.0
2009-04-22 10:45:00,19.57,19.58,19.53,19.56,40300.0,19.0649,19.0747,19.026,19.0552,40300.0
2009-04-22 10:50:00,19.56,19.57,19.52,19.54,45400.0,19.0552,19.0649,19.0162,19.0357,45400.0
2009-04-22 10:55:00,19.55,19.64,19.51,19.53,51300.0,19.0454,19.1331,19.0065,19.026,51300.0
2009-04-22 11:00:00,19.54,19.57,19.49,19.5,98100.0,19.0357,19.0649,18.987,18.9967,98100.0
2009-04-22 11:05:00,19.5,19.52,19.42,19.48,79200.0,18.9967,19.0162,18.9188,18.9773,79200.0
2009-04-22 11:10:00,19.49,19.5,19.42,19.45,90100.0,18.987,18.9967,18.9188,18.948,90100.0
2009-04-22 11:15:00,19.45,19.53,19.44,19.52,89100.0,18.948,19.026,18.9383,19.0162,89100.0
2009-04-22 11:20:00,19.53,19.68,19.51,19.68,60100.0,19.026,19.1721,19.0065,19.1721,60100.0
2009-04-22 11:25:00,19.68,19.93,19.68,19.91,219700.0,19.1721,19.4156,19.1721,19.3962,219700.0
2009-04-22 11:30:00,19.91,20.02,19.9,20.0,201000.0,19.3962,19.5033,19.3864,19.4838,201000.0
2009-04-22 11:35:00,20.0,20.14,20.0,20.09,233800.0,19.4838,19.6202,19.4838,19.5715,233800.0
2009-04-22 11:40:00,20.09,20.11,19.98,20.0,208200.0,19.5715,19.591,19.4643,19.4838,208200.0
2009-04-22 11:45:00,20.0,20.04,19.95,19.97,118400.0,19.4838,19.5228,19.4351,19.4546,118400.0
2009-04-22 11:50:00,19.97,19.97,19.89,19.95,102900.0,19.4546,19.4546,19.3767,19.4351,102900.0
2009-04-22 11:55:00,19.95,19.96,19.9,19.93,46000.0,19.4351,19.4449,19.3864,19.4156,46000.0
2009-04-22 12:00:00,19.93,19.96,19.92,19.92,63600.0,19.4156,19.4449,19.4059,19.4059,63600.0
2009-04-22 12:05:00,19.91,19.91,19.79,19.83,174400.0,19.3962,19.3962,19.2793,19.3182,174400.0
2009-04-22 12:10:00,19.83,19.85,19.83,19.84,10500.0,19.3182,19.3377,19.3182,19.328,10500.0
2009-04-22 12:15:00,19.84,19.84,19.73,19.73,34400.0,19.328,19.328,19.2208,19.2208,34400.0
2009-04-22 12:20:00,19.74,19.79,19.74,19.74,56700.0,19.2305,19.2793,19.2305,19.2305,56700.0
2009-04-22 12:25:00,19.74,19.75,19.63,19.65,109400.0,19.2305,19.2403,19.1234,19.1429,109400.0
2009-04-22 12:30:00,19.65,19.68,19.62,19.65,147900.0,19.1429,19.1721,19.1136,19.1429,147900.0
2009-04-22 12:35:00,19.65,19.66,19.53,19.55,229500.0,19.1429,19.1526,19.026,19.0454,229500.0
2009-04-22 12:40:00,19.56,19.56,19.4,19.43,191000.0,19.0552,19.0552,18.8993,18.9285,191000.0
2009-04-22 12:45:00,19.42,19.43,19.29,19.36,140000.0,18.9188,18.9285,18.7922,18.8604,140000.0
2009-04-22 12:50:00,19.35,19.4,19.25,19.3,123400.0,18.8506,18.8993,18.7532,18.8019,123400.0
2009-04-22 12:55:00,19.31,19.46,19.31,19.46,120900.0,18.8116,18.9578,18.8116,18.9578,120900.0
2009-04-22 13:00:00,19.45,19.51,19.44,19.51,77500.0,18.948,19.0065,18.9383,19.0065,77500.0
2009-04-22 13:05:00,19.51,19.55,19.49,19.53,60500.0,19.0065,19.0454,18.987,19.026,60500.0
2009-04-22 13:10:00,19.54,19.57,19.48,19.57,72600.0,19.0357,19.0649,18.9773,19.0649,72600.0
2009-04-22 13:15:00,19.57,19.64,19.57,19.63,51100.0,19.0649,19.1331,19.0649,19.1234,51100.0
2009-04-22 13:20:00,19.62,19.69,19.62,19.69,55700.0,19.1136,19.1818,19.1136,19.1818,55700.0
2009-04-22 13:25:00,19.7,19.72,19.67,19.72,76700.0,19.1916,19.2111,19.1623,19.2111,76700.0
2009-04-22 13:30:00,19.72,19.8,19.71,19.8,51100.0,19.2111,19.289,19.2013,19.289,51100.0
2009-04-22 13:35:00,19.8,19.89,19.79,19.88,211200.0,19.289,19.3767,19.2793,19.3669,211200.0
2009-04-22 13:40:00,19.88,19.9,19.79,19.8,153000.0,19.3669,19.3864,19.2793,19.289,153000.0
2009-04-22 13:45:00,19.79,19.8,19.77,19.77,51500.0,19.2793,19.289,19.2598,19.2598,51500.0
2009-04-22 13:50:00,19.78,19.81,19.75,19.75,48600.0,19.2695,19.2987,19.2403,19.2403,48600.0
2009-04-22 13:55:00,19.75,19.77,19.71,19.76,67900.0,19.2403,19.2598,19.2013,19.25,67900.0
2009-04-22 14:00:00,19.76,19.8,19.73,19.76,112600.0,19.25,19.289,19.2208,19.25,112600.0
2009-04-22 14:05:00,19.76,19.79,19.74,19.74,56000.0,19.25,19.2793,19.2305,19.2305,56000.0
2009-04-22 14:10:00,19.74,19.8,19.72,19.8,56600.0,19.2305,19.289,19.2111,19.289,56600.0
2009-04-22 14:15:00,19.8,19.84,19.79,19.82,80500.0,19.289,19.328,19.2793,19.3085,80500.0
2009-04-22 14:20:00,19.81,19.83,19.77,19.79,37200.0,19.2987,19.3182,19.2598,19.2793,37200.0
2009-04-22 14:25:00,19.79,19.8,19.78,19.8,30100.0,19.2793,19.289,19.2695,19.289,30100.0
2009-04-22 14:30:00,19.8,19.86,19.79,19.83,131400.0,19.289,19.3474,19.2793,19.3182,131400.0
2009-04-22 14:35:00,19.84,19.86,19.82,19.83,62600.0,19.328,19.3474,19.3085,19.3182,62600.0
2009-04-22 14:40:00,19.83,19.87,19.81,19.82,96100.0,19.3182,19.3572,19.2987,19.3085,96100.0
2009-04-22 14:45:00,19.82,19.84,19.8,19.84,99500.0,19.3085,19.328,19.289,19.328,99500.0
2009-04-22 14:50:00,19.84,19.84,19.8,19.8,81600.0,19.328,19.328,19.289,19.289,81600.0
2009-04-22 14:55:00,19.8,19.81,19.71,19.73,92600.0,19.289,19.2987,19.2013,19.2208,92600.0
2009-04-22 15:00:00,19.73,19.74,19.63,19.64,181800.0,19.2208,19.2305,19.1234,19.1331,181800.0
2009-04-22 15:05:00,19.64,19.66,19.56,19.57,173900.0,19.1331,19.1526,19.0552,19.0649,173900.0
2009-04-22 15:10:00,19.57,19.72,19.57,19.66,240200.0,19.0649,19.2111,19.0649,19.1526,240200.0
2009-04-22 15:15:00,19.66,19.69,19.53,19.56,210000.0,19.1526,19.1818,19.026,19.0552,210000.0
2009-04-22 15:20:00,19.55,19.57,19.48,19.5,321500.0,19.0454,19.0649,18.9773,18.9967,321500.0
2009-04-22 15:25:00,19.5,19.53,19.43,19.48,149100.0,18.9967,19.026,18.9285,18.9773,149100.0
2009-04-22 15:30:00,19.48,19.5,19.4,19.48,123800.0,18.9773,18.9967,18.8993,18.9773,123800.0
2009-04-22 15:35:00,19.48,19.49,19.33,19.4,130500.0,18.9773,18.987,18.8311,18.8993,130500.0
2009-04-22 15:40:00,19.39,19.43,19.33,19.39,187800.0,18.8896,18.9285,18.8311,18.8896,187800.0
2009-04-22 15:45:00,19.38,19.39,19.28,19.29,110700.0,18.8798,18.8896,18.7824,18.7922,110700.0
2009-04-22 15:50:00,19.3,19.36,19.26,19.27,215300.0,18.8019,18.8604,18.7629,18.7727,215300.0
2009-04-22 15:55:00,19.26,19.27,19.18,19.24,256900.0,18.7629,18.7727,18.685,18.7434,256900.0
2009-04-23 09:30:00,18.71,19.29,18.55,18.85,118200.0,18.2271,18.7922,18.0713,18.3635,118200.0
2009-04-23 09:35:00,18.87,19.23,18.85,19.2,80700.0,18.383,18.7337,18.3635,18.7045,80700.0
2009-04-23 09:40:00,19.2,19.21,18.97,19.17,64600.0,18.7045,18.7142,18.4804,18.6753,64600.0
2009-04-23 09:45:00,19.2,19.2,19.0,19.02,26300.0,18.7045,18.7045,18.5096,18.5291,26300.0
2009-04-23 09:50:00,19.03,19.12,19.02,19.1,84700.0,18.5389,18.6265,18.5291,18.6071,84700.0
2009-04-23 09:55:00,19.09,19.11,18.97,19.05,58700.0,18.5973,18.6168,18.4804,18.5584,58700.0
2009-04-23 10:00:00,19.04,19.06,18.85,18.88,67800.0,18.5486,18.5681,18.3635,18.3927,67800.0
2009-04-23 10:05:00,18.88,19.06,18.87,18.99,115400.0,18.3927,18.5681,18.383,18.4999,115400.0
2009-04-23 10:10:00,18.99,19.11,18.98,19.04,38200.0,18.4999,18.6168,18.4902,18.5486,38200.0
2009-04-23 10:15:00,19.04,19.05,18.95,18.97,40200.0,18.5486,18.5584,18.4609,18.4804,40200.0
2009-04-23 10:20:00,18.96,19.19,18.95,19.18,100000.0,18.4707,18.6947,18.4609,18.685,100000.0
2009-04-23 10:25:00,19.19,19.27,19.07,19.24,91000.0,18.6947,18.7727,18.5778,18.7434,91000.0
2009-04-23 10:30:00,19.24,19.24,19.12,19.14,54200.0,18.7434,18.7434,18.6265,18.646,54200.0
2009-04-23 10:35:00,19.13,19.26,19.13,19.21,77300.0,18.6363,18.7629,18.6363,18.7142,77300.0
2009-04-23 10:40:00,19.21,19.26,19.07,19.08,40600.0,18.7142,18.7629,18.5778,18.5876,40600.0
2009-04-23 10:45:00,19.09,19.16,19.02,19.16,85600.0,18.5973,18.6655,18.5291,18.6655,85600.0
2009-04-23 10:50:00,19.15,19.17,19.06,19.06,46600.0,18.6558,18.6753,18.5681,18.5681,46600.0
2009-04-23 10:55:00,19.05,19.07,18.96,19.02,43600.0,18.5584,18.5778,18.4707,18.5291,43600.0
2009-04-23 11:00:00,19.02,19.07,19.0,19.06,45400.0,18.5291,18.5778,18.5096,18.5681,45400.0
2009-04-23 11:05:00,19.07,19.07,18.97,18.97,40600.0,18.5778,18.5778,18.4804,18.4804,40600.0
2009-04-23 11:10:00,18.98,19.0,18.89,18.9,54100.0,18.4902,18.5096,18.4025,18.4122,54100.0
2009-04-23 11:15:00,18.91,18.91,18.81,18.83,110400.0,18.422,18.422,18.3245,18.344,110400.0
2009-04-23 11:20:00,18.83,18.89,18.82,18.87,30900.0,18.344,18.4025,18.3343,18.383,30900.0
2009-04-23 11:25:00,18.87,18.97,18.85,18.93,34200.0,18.383,18.4804,18.3635,18.4414,34200.0
2009-04-23 11:30:00,18.93,18.96,18.9,18.91,39200.0,18.4414,18.4707,18.4122,18.422,39200.0
2009-04-23 11:35:00,18.91,18.91,18.86,18.87,24500.0,18.422,18.422,18.3733,18.383,24500.0
2009-04-23 11:40:00,18.87,18.96,18.85,18.96,57300.0,18.383,18.4707,18.3635,18.4707,57300.0
2009-04-23 11:45:00,18.96,18.97,18.92,18.93,38700.0,18.4707,18.4804,18.4317,18.4414,38700.0
2009-04-23 11:50:00,18.93,18.98,18.91,18.93,22900.0,18.4414,18.4902,18.422,18.4414,22900.0
2009-04-23 11:55:00,18.93,18.93,18.81,18.83,31800.0,18.4414,18.4414,18.3245,18.344,31800.0
2009-04-23 12:00:00,18.83,18.86,18.81,18.84,10700.0,18.344,18.3733,18.3245,18.3538,10700.0
2009-04-23 12:05:00,18.84,18.87,18.8,18.81,19700.0,18.3538,18.383,18.3148,18.3245,19700.0
2009-04-23 12:10:00,18.81,18.92,18.81,18.92,13600.0,18.3245,18.4317,18.3245,18.4317,13600.0
2009-04-23 12:15:00,18.92,19.04,18.92,19.03,37200.0,18.4317,18.5486,18.4317,18.5389,37200.0
2009-04-23 12:20:00,19.03,19.05,19.01,19.03,95400.0,18.5389,18.5584,18.5194,18.5389,95400.0
2009-04-23 12:25:00,19.03,19.07,19.03,19.04,91100.0,18.5389,18.5778,18.5389,18.5486,91100.0
2009-04-23 12:30:00,19.05,19.05,18.95,18.96,43200.0,18.5584,18.5584,18.4609,18.4707,43200.0
2009-04-23 12:35:00,18.96,19.02,18.95,19.02,10700.0,18.4707,18.5291,18.4609,18.5291,10700.0
2009-04-23 12:40:00,19.02,19.07,18.99,19.07,25400.0,18.5291,18.5778,18.4999,18.5778,25400.0
2009-04-23 12:45:00,19.07,19.07,19.01,19.01,9500.0,18.5778,18.5778,18.5194,18.5194,9500.0
2009-04-23 12:50:00,19.01,19.07,19.01,19.05,16400.0,18.5194,18.5778,18.5194,18.5584,16400.0
2009-04-23 12:55:00,19.06,19.13,19.05,19.08,27800.0,18.5681,18.6363,18.5584,18.5876,27800.0
2009-04-23 13:00:00,19.09,19.19,19.09,19.14,41200.0,18.5973,18.6947,18.5973,18.646,41200.0
2009-04-23 13:05:00,19.14,19.18,19.13,19.17,16900.0,18.646,18.685,18.6363,18.6753,16900.0
2009-04-23 13:10:00,19.17,19.17,19.1,19.11,27300.0,18.6753,18.6753,18.6071,18.6168,27300.0
2009-04-23 13:15:00,19.11,19.18,19.1,19.17,15700.0,18.6168,18.685,18.6071,18.6753,15700.0
2009-04-23 13:20:00,19.18,19.21,19.14,19.19,30600.0,18.685,18.7142,18.646,18.6947,30600.0
2009-04-23 13:25:00,19.18,19.24,19.16,19.19,55900.0,18.685,18.7434,18.6655,18.6947,55900.0
2009-04-23 13:30:00,19.19,19.19,19.14,19.17,38800.0,18.6947,18.6947,18.646,18.6753,38800.0
2009-04-23 13:35:00,19.17,19.23,19.17,19.18,36300.0,18.6753,18.7337,18.6753,18.685,36300.0
2009-04-23 13:40:00,19.18,19.2,19.14,19.17,36900.0,18.685,18.7045,18.646,18.6753,36900.0
2009-04-23 13:45:00,19.17,19.17,19.11,19.17,46400.0,18.6753,18.6753,18.6168,18.6753,46400.0
2009-04-23 13:50:00,19.16,19.17,19.09,19.12,48400.0,18.6655,18.6753,18.5973,18.6265,48400.0
2009-04-23 13:55:00,19.12,19.2,19.12,19.19,36400.0,18.6265,18.7045,18.6265,18.6947,36400.0
2009-04-23 14:00:00,19.19,19.19,19.11,19.16,55100.0,18.6947,18.6947,18.6168,18.6655,55100.0
2009-04-23 14:05:00,19.16,19.17,19.13,19.13,41300.0,18.6655,18.6753,18.6363,18.6363,41300.0
2009-04-23 14:10:00,19.14,19.18,19.12,19.16,62400.0,18.646,18.685,18.6265,18.6655,62400.0
2009-04-23 14:15:00,19.16,19.24,19.15,19.2,111300.0,18.6655,18.7434,18.6558,18.7045,111300.0
2009-04-23 14:20:00,19.2,19.22,19.18,19.19,64400.0,18.7045,18.724,18.685,18.6947,64400.0
2009-04-23 14:25:00,19.19,19.24,19.15,19.2,46500.0,18.6947,18.7434,18.6558,18.7045,46500.0
2009-04-23 14:30:00,19.21,19.24,19.2,19.23,39400.0,18.7142,18.7434,18.7045,18.7337,39400.0
2009-04-23 14:35:00,19.24,19.32,19.22,19.32,118600.0,18.7434,18.8214,18.724,18.8214,118600.0
2009-04-23 14:40:00,19.31,19.39,19.31,19.36,160300.0,18.8116,18.8896,18.8116,18.8604,160300.0
2009-04-23 14:45:00,19.36,19.4,19.35,19.39,77900.0,18.8604,18.8993,18.8506,18.8896,77900.0
2009-04-23 14:50:00,19.4,19.42,19.38,19.38,120000.0,18.8993,18.9188,18.8798,18.8798,120000.0
2009-04-23 14:55:00,19.37,19.37,19.27,19.28,69300.0,18.8701,18.8701,18.7727,18.7824,69300.0
2009-04-23 15:00:00,19.29,19.31,19.21,19.27,99700.0,18.7922,18.8116,18.7142,18.7727,99700.0
2009-04-23 15:05:00,19.26,19.31,19.22,19.29,86600.0,18.7629,18.8116,18.724,18.7922,86600.0
2009-04-23 15:10:00,19.29,19.29,19.23,19.24,140200.0,18.7922,18.7922,18.7337,18.7434,140200.0
2009-04-23 15:15:00,19.24,19.26,19.18,19.22,64800.0,18.7434,18.7629,18.685,18.724,64800.0
2009-04-23 15:20:00,19.22,19.26,19.15,19.25,94400.0,18.724,18.7629,18.6558,18.7532,94400.0
2009-04-23 15:25:00,19.26,19.29,19.23,19.26,73500.0,18.7629,18.7922,18.7337,18.7629,73500.0
2009-04-23 15:30:00,19.26,19.3,19.2,19.26,99100.0,18.7629,18.8019,18.7045,18.7629,99100.0
2009-04-23 15:35:00,19.26,19.29,19.23,19.28,113500.0,18.7629,18.7922,18.7337,18.7824,113500.0
2009-04-23 15:40:00,19.29,19.43,19.28,19.43,102200.0,18.7922,18.9285,18.7824,18.9285,102200.0
2009-04-23 15:45:00,19.43,19.44,19.34,19.41,131700.0,18.9285,18.9383,18.8409,18.9091,131700.0
2009-04-23 15:50:00,19.4,19.48,19.35,19.43,204800.0,18.8993,18.9773,18.8506,18.9285,204800.0
2009-04-23 15:55:00,19.43,19.47,19.39,19.43,275600.0,18.9285,18.9675,18.8896,18.9285,275600.0
2009-04-24 09:30:00,19.08,19.49,19.01,19.14,67700.0,18.5876,18.987,18.5194,18.646,67700.0
2009-04-24 09:35:00,19.13,19.2,19.09,19.12,62700.0,18.6363,18.7045,18.5973,18.6265,62700.0
2009-04-24 09:40:00,19.13,19.2,19.07,19.11,51600.0,18.6363,18.7045,18.5778,18.6168,51600.0
2009-04-24 09:45:00,19.13,19.18,19.02,19.09,70800.0,18.6363,18.685,18.5291,18.5973,70800.0
2009-04-24 09:50:00,19.1,19.17,19.07,19.1,76200.0,18.6071,18.6753,18.5778,18.6071,76200.0
2009-04-24 09:55:00,19.1,19.3,19.07,19.29,82900.0,18.6071,18.8019,18.5778,18.7922,82900.0
2009-04-24 10:00:00,19.3,19.41,19.25,19.37,51600.0,18.8019,18.9091,18.7532,18.8701,51600.0
2009-04-24 10:05:00,19.37,19.41,19.24,19.28,97600.0,18.8701,18.9091,18.7434,18.7824,97600.0
2009-04-24 10:10:00,19.28,19.36,19.2,19.33,59600.0,18.7824,18.8604,18.7045,18.8311,59600.0
2009-04-24 10:15:00,19.33,19.35,19.23,19.23,43400.0,18.8311,18.8506,18.7337,18.7337,43400.0
2009-04-24 10:20:00,19.24,19.26,19.2,19.23,32900.0,18.7434,18.7629,18.7045,18.7337,32900.0
2009-04-24 10:25:00,19.24,19.26,19.2,19.23,60100.0,18.7434,18.7629,18.7045,18.7337,60100.0
2009-04-24 10:30:00,19.24,19.27,19.22,19.25,42800.0,18.7434,18.7727,18.724,18.7532,42800.0
2009-04-24 10:35:00,19.25,19.29,19.22,19.24,52700.0,18.7532,18.7922,18.724,18.7434,52700.0
2009-04-24 10:40:00,19.24,19.28,19.2,19.2,29500.0,18.7434,18.7824,18.7045,18.7045,29500.0
2009-04-24 10:45:00,19.2,19.35,19.18,19.31,79100.0,18.7045,18.8506,18.685,18.8116,79100.0
2009-04-24 10:50:00,19.31,19.37,19.3,19.37,30500.0,18.8116,18.8701,18.8019,18.8701,30500.0
2009-04-24 10:55:00,19.36,19.4,19.34,19.38,25200.0,18.8604,18.8993,18.8409,18.8798,25200.0
2009-04-24 11:00:00,19.38,19.39,19.31,19.32,48900.0,18.8798,18.8896,18.8116,18.8214,48900.0
2009-04-24 11:05:00,19.32,19.38,19.28,19.37,44600.0,18.8214,18.8798,18.7824,18.8701,44600.0
2009-04-24 11:10:00,19.36,19.42,19.35,19.38,61700.0,18.8604,18.9188,18.8506,18.8798,61700.0
2009-04-24 11:15:00,19.39,19.51,19.39,19.47,87700.0,18.8896,19.0065,18.8896,18.9675,87700.0
2009-04-24 11:20:00,19.46,19.5,19.42,19.5,39300.0,18.9578,18.9967,18.9188,18.9967,39300.0
2009-04-24 11:25:00,19.5,19.51,19.48,19.5,76500.0,18.9967,19.0065,18.9773,18.9967,76500.0
2009-04-24 11:30:00,19.51,19.62,19.51,19.62,51700.0,19.0065,19.1136,19.0065,19.1136,51700.0
2009-04-24 11:35:00,19.62,19.69,19.62,19.69,92900.0,19.1136,19.1818,19.1136,19.1818,92900.0
2009-04-24 11:40:00,19.69,19.71,19.67,19.7,55200.0,19.1818,19.2013,19.1623,19.1916,55200.0
2009-04-24 11:45:00,19.7,19.75,19.69,19.74,63100.0,19.1916,19.2403,19.1818,19.2305,63100.0
2009-04-24 11:50:00,19.73,19.77,19.72,19.75,63700.0,19.2208,19.2598,19.2111,19.2403,63700.0
2009-04-24 11:55:00,19.76,19.8,19.75,19.76,89700.0,19.25,19.289,19.2403,19.25,89700.0
2009-04-24 12:00:00,19.76,19.76,19.64,19.7,47500.0,19.25,19.25,19.1331,19.1916,47500.0
2009-04-24 12:05:00,19.7,19.72,19.67,19.7,21600.0,19.1916,19.2111,19.1623,19.1916,21600.0
2009-04-24 12:10:00,19.7,19.73,19.67,19.72,24400.0,19.1916,19.2208,19.1623,19.2111,24400.0
2009-04-24 12:15:00,19.72,19.77,19.7,19.73,35300.0,19.2111,19.2598,19.1916,19.2208,35300.0
2009-04-24 12:20:00,19.73,19.79,19.72,19.79,44100.0,19.2208,19.2793,19.2111,19.2793,44100.0
2009-04-24 12:25:00,19.79,19.8,19.78,19.8,18700.0,19.2793,19.289,19.2695,19.289,18700.0
2009-04-24 12:30:00,19.79,19.82,19.77,19.78,45100.0,19.2793,19.3085,19.2598,19.2695,45100.0
2009-04-24 12:35:00,19.77,19.85,19.75,19.83,139500.0,19.2598,19.3377,19.2403,19.3182,139500.0
2009-04-24 12:40:00,19.84,19.84,19.73,19.74,58300.0,19.328,19.328,19.2208,19.2305,58300.0
2009-04-24 12:45:00,19.73,19.75,19.67,19.67,50600.0,19.2208,19.2403,19.1623,19.1623,50600.0
2009-04-24 12:50:00,19.67,19.7,19.62,19.68,85000.0,19.1623,19.1916,19.1136,19.1721,85000.0
2009-04-24 12:55:00,19.68,19.68,19.65,19.67,37200.0,19.1721,19.1721,19.1429,19.1623,37200.0
2009-04-24 13:00:00,19.67,19.67,19.62,19.62,87600.0,19.1623,19.1623,19.1136,19.1136,87600.0
2009-04-24 13:05:00,19.62,19.63,19.57,19.6,57400.0,19.1136,19.1234,19.0649,19.0942,57400.0
2009-04-24 13:10:00,19.59,19.62,19.59,19.62,25500.0,19.0844,19.1136,19.0844,19.1136,25500.0
2009-04-24 13:15:00,19.62,19.64,19.61,19.64,18200.0,19.1136,19.1331,19.1039,19.1331,18200.0
2009-04-24 13:20:00,19.64,19.7,19.64,19.7,40500.0,19.1331,19.1916,19.1331,19.1916,40500.0
2009-04-24 13:25:00,19.7,19.71,19.65,19.7,64800.0,19.1916,19.2013,19.1429,19.1916,64800.0
2009-04-24 13:30:00,19.69,19.75,19.64,19.74,110800.0,19.1818,19.2403,19.1331,19.2305,110800.0
2009-04-24 13:35:00,19.74,19.75,19.68,19.68,119100.0,19.2305,19.2403,19.1721,19.1721,119100.0
2009-04-24 13:40:00,19.68,19.81,19.68,19.81,105000.0,19.1721,19.2987,19.1721,19.2987,105000.0
2009-04-24 13:45:00,19.82,19.82,19.75,19.76,26600.0,19.3085,19.3085,19.2403,19.25,26600.0
2009-04-24 13:50:00,19.75,19.76,19.73,19.74,23300.0,19.2403,19.25,19.2208,19.2305,23300.0
2009-04-24 13:55:00,19.75,19.77,19.74,19.76,18100.0,19.2403,19.2598,19.2305,19.25,18100.0
2009-04-24 14:00:00,19.76,19.82,19.67,19.76,94400.0,19.25,19.3085,19.1623,19.25,94400.0
2009-04-24 14:05:00,19.77,19.8,19.64,19.66,89500.0,19.2598,19.289,19.1331,19.1526,89500.0
2009-04-24 14:10:00,19.65,19.68,19.53,19.6,79200.0,19.1429,19.1721,19.026,19.0942,79200.0
2009-04-24 14:15:00,19.6,19.65,19.54,19.62,169500.0,19.0942,19.1429,19.0357,19.1136,169500.0
2009-04-24 14:20:00,19.62,19.76,19.59,19.71,89500.0,19.1136,19.25,19.0844,19.2013,89500.0
2009-04-24 14:25:00,19.71,19.77,19.67,19.77,40900.0,19.2013,19.2598,19.1623,19.2598,40900.0
2009-04-24 14:30:00,19.78,19.85,19.77,19.83,65700.0,19.2695,19.3377,19.2598,19.3182,65700.0
2009-04-24 14:35:00,19.83,19.95,19.83,19.94,98200.0,19.3182,19.4351,19.3182,19.4254,98200.0
2009-04-24 14:40:00,19.94,20.0,19.92,20.0,86300.0,19.4254,19.4838,19.4059,19.4838,86300.0
2009-04-24 14:45:00,20.0,20.05,19.95,19.97,64000.0,19.4838,19.5325,19.4351,19.4546,64000.0
2009-04-24 14:50:00,19.96,19.99,19.91,19.99,60000.0,19.4449,19.4741,19.3962,19.4741,60000.0
2009-04-24 14:55:00,19.98,20.03,19.96,20.01,74000.0,19.4643,19.5131,19.4449,19.4936,74000.0
2009-04-24 15:00:00,20.0,20.04,19.96,19.98,78000.0,19.4838,19.5228,19.4449,19.4643,78000.0
2009-04-24 15:05:00,19.99,20.12,19.99,20.06,134500.0,19.4741,19.6007,19.4741,19.5423,134500.0
2009-04-24 15:10:00,20.06,20.08,19.98,20.0,112100.0,19.5423,19.5618,19.4643,19.4838,112100.0
2009-04-24 15:15:00,19.99,20.0,19.94,19.94,77900.0,19.4741,19.4838,19.4254,19.4254,77900.0
2009-04-24 15:20:00,19.93,20.0,19.9,19.98,54500.0,19.4156,19.4838,19.3864,19.4643,54500.0
2009-04-24 15:25:00,19.98,19.99,19.89,19.95,108900.0,19.4643,19.4741,19.3767,19.4351,108900.0
2009-04-24 15:30:00,19.95,20.01,19.94,19.98,119200.0,19.4351,19.4936,19.4254,19.4643,119200.0
2009-04-24 15:35:00,19.97,20.01,19.9,19.94,127600.0,19.4546,19.4936,19.3864,19.4254,127600.0
2009-04-24 15:40:00,19.97,20.01,19.93,19.95,135100.0,19.4546,19.4936,19.4156,19.4351,135100.0
2009-04-24 15:45:00,19.95,19.99,19.94,19.97,95400.0,19.4351,19.4741,19.4254,19.4546,95400.0
2009-04-24 15:50:00,19.97,20.01,19.89,19.91,213300.0,19.4546,19.4936,19.3767,19.3962,213300.0
2009-04-24 15:55:00,19.91,19.97,19.82,19.95,317800.0,19.3962,19.4546,19.3085,19.4351,317800.0
2009-04-27 09:30:00,19.52,19.72,19.5,19.61,57200.0,19.0162,19.2111,18.9967,19.1039,57200.0
2009-04-27 09:35:00,19.61,19.73,19.56,19.58,74300.0,19.1039,19.2208,19.0552,19.0747,74300.0
2009-04-27 09:40:00,19.58,19.58,19.32,19.5,154200.0,19.0747,19.0747,18.8214,18.9967,154200.0
2009-04-27 09:45:00,19.5,19.63,19.49,19.62,67800.0,18.9967,19.1234,18.987,19.1136,67800.0
2009-04-27 09:50:00,19.59,19.73,19.56,19.72,47900.0,19.0844,19.2208,19.0552,19.2111,47900.0
2009-04-27 09:55:00,19.72,19.72,19.56,19.61,54800.0,19.2111,19.2111,19.0552,19.1039,54800.0
2009-04-27 10:00:00,19.62,19.65,19.52,19.59,57600.0,19.1136,19.1429,19.0162,19.0844,57600.0
2009-04-27 10:05:00,19.58,19.6,19.47,19.5,69800.0,19.0747,19.0942,18.9675,18.9967,69800.0
2009-04-27 10:10:00,19.5,19.59,19.42,19.57,102300.0,18.9967,19.0844,18.9188,19.0649,102300.0
2009-04-27 10:15:00,19.57,19.79,19.52,19.75,88600.0,19.0649,19.2793,19.0162,19.2403,88600.0
2009-04-27 10:20:00,19.76,19.86,19.67,19.85,50000.0,19.25,19.3474,19.1623,19.3377,50000.0
2009-04-27 10:25:00,19.85,19.88,19.81,19.88,59700.0,19.3377,19.3669,19.2987,19.3669,59700.0
2009-04-27 10:30:00,19.88,19.9,19.84,19.86,102600.0,19.3669,19.3864,19.328,19.3474,102600.0
2009-04-27 10:35:00,19.86,19.89,19.84,19.84,229000.0,19.3474,19.3767,19.328,19.328,229000.0
2009-04-27 10:40:00,19.84,19.85,19.79,19.8,82700.0,19.328,19.3377,19.2793,19.289,82700.0
2009-04-27 10:45:00,19.81,19.9,19.79,19.87,253500.0,19.2987,19.3864,19.2793,19.3572,253500.0
2009-04-27 10:50:00,19.88,19.99,19.86,19.97,138900.0,19.3669,19.4741,19.3474,19.4546,138900.0
2009-04-27 10:55:00,19.97,20.11,19.97,20.1,101300.0,19.4546,19.591,19.4546,19.5813,101300.0
2009-04-27 11:00:00,20.1,20.17,20.09,20.11,145300.0,19.5813,19.6494,19.5715,19.591,145300.0
2009-04-27 11:05:00,20.11,20.2,20.11,20.2,145700.0,19.591,19.6787,19.591,19.6787,145700.0
2009-04-27 11:10:00,20.2,20.23,20.09,20.2,157200.0,19.6787,19.7079,19.5715,19.6787,157200.0
2009-04-27 11:15:00,20.21,20.26,20.14,20.15,141900.0,19.6884,19.7371,19.6202,19.63,141900.0
2009-04-27 11:20:00,20.15,20.24,20.09,20.24,50600.0,19.63,19.7176,19.5715,19.7176,50600.0
2009-04-27 11:25:00,20.24,20.27,20.22,20.26,48400.0,19.7176,19.7469,19.6982,19.7371,48400.0
2009-04-27 11:30:00,20.27,20.32,20.24,20.24,143700.0,19.7469,19.7956,19.7176,19.7176,143700.0
2009-04-27 11:35:00,20.23,20.29,20.15,20.19,183100.0,19.7079,19.7663,19.63,19.6689,183100.0
2009-04-27 11:40:00,20.2,20.21,20.14,20.2,30800.0,19.6787,19.6884,19.6202,19.6787,30800.0
2009-04-27 11:45:00,20.2,20.27,20.18,20.26,51300.0,19.6787,19.7469,19.6592,19.7371,51300.0
2009-04-27 11:50:00,20.26,20.28,20.19,20.19,44300.0,19.7371,19.7566,19.6689,19.6689,44300.0
2009-04-27 11:55:00,20.19,20.24,20.18,20.24,19600.0,19.6689,19.7176,19.6592,19.7176,19600.0
2009-04-27 12:00:00,20.22,20.25,20.19,20.24,28500.0,19.6982,19.7274,19.6689,19.7176,28500.0
2009-04-27 12:05:00,20.24,20.27,20.22,20.27,58800.0,19.7176,19.7469,19.6982,19.7469,58800.0
2009-04-27 12:10:00,20.26,20.28,20.24,20.26,34500.0,19.7371,19.7566,19.7176,19.7371,34500.0
2009-04-27 12:15:00,20.26,20.26,20.22,20.23,56400.0,19.7371,19.7371,19.6982,19.7079,56400.0
2009-04-27 12:20:00,20.23,20.33,20.22,20.33,105900.0,19.7079,19.8053,19.6982,19.8053,105900.0
2009-04-27 12:25:00,20.33,20.34,20.25,20.27,37700.0,19.8053,19.8151,19.7274,19.7469,37700.0
2009-04-27 12:30:00,20.26,20.27,20.18,20.18,42900.0,19.7371,19.7469,19.6592,19.6592,42900.0
2009-04-27 12:35:00,20.18,20.23,20.13,20.23,77300.0,19.6592,19.7079,19.6105,19.7079,77300.0
2009-04-27 12:40:00,20.22,20.22,20.15,20.16,15400.0,19.6982,19.6982,19.63,19.6397,15400.0
2009-04-27 12:45:00,20.16,20.17,20.1,20.13,39100.0,19.6397,19.6494,19.5813,19.6105,39100.0
2009-04-27 12:50:00,20.13,20.13,20.05,20.1,54100.0,19.6105,19.6105,19.5325,19.5813,54100.0
2009-04-27 12:55:00,20.1,20.15,20.09,20.13,43800.0,19.5813,19.63,19.5715,19.6105,43800.0
2009-04-27 13:00:00,20.14,20.15,20.09,20.13,69700.0,19.6202,19.63,19.5715,19.6105,69700.0
2009-04-27 13:05:00,20.13,20.15,20.08,20.1,72100.0,19.6105,19.63,19.5618,19.5813,72100.0
2009-04-27 13:10:00,20.11,20.17,20.1,20.14,41200.0,19.591,19.6494,19.5813,19.6202,41200.0
2009-04-27 13:15:00,20.14,20.14,20.08,20.09,50400.0,19.6202,19.6202,19.5618,19.5715,50400.0
2009-04-27 13:20:00,20.08,20.09,20.05,20.05,57400.0,19.5618,19.5715,19.5325,19.5325,57400.0
2009-04-27 13:25:00,20.05,20.05,20.0,20.0,24400.0,19.5325,19.5325,19.4838,19.4838,24400.0
2009-04-27 13:30:00,20.0,20.01,19.97,19.99,48100.0,19.4838,19.4936,19.4546,19.4741,48100.0
2009-04-27 13:35:00,20.0,20.01,19.96,19.96,35000.0,19.4838,19.4936,19.4449,19.4449,35000.0
2009-04-27 13:40:00,19.96,20.02,19.96,20.01,65800.0,19.4449,19.5033,19.4449,19.4936,65800.0
2009-04-27 13:45:00,20.01,20.02,19.93,19.93,73000.0,19.4936,19.5033,19.4156,19.4156,73000.0
2009-04-27 13:50:00,19.92,19.96,19.9,19.9,45600.0,19.4059,19.4449,19.3864,19.3864,45600.0
2009-04-27 13:55:00,19.9,19.96,19.89,19.94,31400.0,19.3864,19.4449,19.3767,19.4254,31400.0
2009-04-27 14:00:00,19.94,19.97,19.92,19.97,85100.0,19.4254,19.4546,19.4059,19.4546,85100.0
2009-04-27 14:05:00,19.96,19.99,19.94,19.94,31500.0,19.4449,19.4741,19.4254,19.4254,31500.0
2009-04-27 14:10:00,19.94,20.0,19.94,19.97,36700.0,19.4254,19.4838,19.4254,19.4546,36700.0
2009-04-27 14:15:00,19.98,19.99,19.92,19.94,73500.0,19.4643,19.4741,19.4059,19.4254,73500.0
2009-04-27 14:20:00,19.93,19.96,19.92,19.94,26200.0,19.4156,19.4449,19.4059,19.4254,26200.0
2009-04-27 14:25:00,19.93,19.93,19.86,19.91,37700.0,19.4156,19.4156,19.3474,19.3962,37700.0
2009-04-27 14:30:00,19.9,19.97,19.9,19.97,63400.0,19.3864,19.4546,19.3864,19.4546,63400.0
2009-04-27 14:35:00,19.96,20.0,19.95,19.95,35900.0,19.4449,19.4838,19.4351,19.4351,35900.0
2009-04-27 14:40:00,19.96,19.98,19.94,19.96,52900.0,19.4449,19.4643,19.4254,19.4449,52900.0
2009-04-27 14:45:00,19.96,19.97,19.95,19.97,73300.0,19.4449,19.4546,19.4351,19.4546,73300.0
2009-04-27 14:50:00,19.97,19.98,19.94,19.94,82700.0,19.4546,19.4643,19.4254,19.4254,82700.0
2009-04-27 14:55:00,19.94,20.01,19.93,20.0,43500.0,19.4254,19.4936,19.4156,19.4838,43500.0
2009-04-27 15:00:00,20.0,20.0,19.91,19.91,18100.0,19.4838,19.4838,19.3962,19.3962,18100.0
2009-04-27 15:05:00,19.91,19.92,19.86,19.88,32600.0,19.3962,19.4059,19.3474,19.3669,32600.0
2009-04-27 15:10:00,19.87,19.89,19.86,19.89,76900.0,19.3572,19.3767,19.3474,19.3767,76900.0
2009-04-27 15:15:00,19.89,19.97,19.88,19.97,75200.0,19.3767,19.4546,19.3669,19.4546,75200.0
2009-04-27 15:20:00,19.97,20.02,19.97,20.02,148200.0,19.4546,19.5033,19.4546,19.5033,148200.0
2009-04-27 15:25:00,20.02,20.03,19.99,20.02,198600.0,19.5033,19.5131,19.4741,19.5033,198600.0
2009-04-27 15:30:00,20.02,20.02,19.99,20.01,145600.0,19.5033,19.5033,19.4741,19.4936,145600.0
2009-04-27 15:35:00,20.01,20.03,19.99,20.0,111700.0,19.4936,19.5131,19.4741,19.4838,111700.0
2009-04-27 15:40:00,20.01,20.11,19.99,20.11,120400.0,19.4936,19.591,19.4741,19.591,120400.0
2009-04-27 15:45:00,20.1,20.13,20.01,20.1,165300.0,19.5813,19.6105,19.4936,19.5813,165300.0
2009-04-27 15:50:00,20.09,20.11,19.98,20.04,120800.0,19.5715,19.591,19.4643,19.5228,120800.0
2009-04-27 15:55:00,20.04,20.04,19.96,19.97,212500.0,19.5228,19.5228,19.4449,19.4546,212500.0
2009-04-28 09:30:00,19.55,20.07,19.55,19.72,176700.0,19.0454,19.552,19.0454,19.2111,176700.0
2009-04-28 09:35:00,19.69,19.99,19.65,19.82,346400.0,19.1818,19.4741,19.1429,19.3085,346400.0
2009-04-28 09:40:00,19.83,19.92,19.78,19.8,222300.0,19.3182,19.4059,19.2695,19.289,222300.0
2009-04-28 09:45:00,19.8,20.08,19.79,20.05,236200.0,19.289,19.5618,19.2793,19.5325,236200.0
2009-04-28 09:50:00,20.04,20.21,20.02,20.02,192300.0,19.5228,19.6884,19.5033,19.5033,192300.0
2009-04-28 09:55:00,20.03,20.09,19.9,20.01,163200.0,19.5131,19.5715,19.3864,19.4936,163200.0
2009-04-28 10:00:00,20.01,20.13,19.95,20.1,239100.0,19.4936,19.6105,19.4351,19.5813,239100.0
2009-04-28 10:05:00,20.1,20.16,20.06,20.15,256100.0,19.5813,19.6397,19.5423,19.63,256100.0
2009-04-28 10:10:00,20.15,20.26,20.04,20.09,300300.0,19.63,19.7371,19.5228,19.5715,300300.0
2009-04-28 10:15:00,20.09,20.16,20.06,20.09,175300.0,19.5715,19.6397,19.5423,19.5715,175300.0
2009-04-28 10:20:00,20.09,20.19,20.07,20.12,187200.0,19.5715,19.6689,19.552,19.6007,187200.0
2009-04-28 10:25:00,20.13,20.2,20.09,20.14,87900.0,19.6105,19.6787,19.5715,19.6202,87900.0
2009-04-28 10:30:00,20.14,20.15,20.08,20.1,72200.0,19.6202,19.63,19.5618,19.5813,72200.0
2009-04-28 10:35:00,20.1,20.21,20.09,20.16,96500.0,19.5813,19.6884,19.5715,19.6397,96500.0
2009-04-28 10:40:00,20.16,20.27,20.15,20.18,109900.0,19.6397,19.7469,19.63,19.6592,109900.0
2009-04-28 10:45:00,20.19,20.19,20.14,20.16,62400.0,19.6689,19.6689,19.6202,19.6397,62400.0
2009-04-28 10:50:00,20.16,20.17,20.1,20.1,47300.0,19.6397,19.6494,19.5813,19.5813,47300.0
2009-04-28 10:55:00,20.11,20.11,20.05,20.08,116300.0,19.591,19.591,19.5325,19.5618,116300.0
2009-04-28 11:00:00,20.09,20.16,20.08,20.14,68300.0,19.5715,19.6397,19.5618,19.6202,68300.0
2009-04-28 11:05:00,20.14,20.17,20.14,20.15,66600.0,19.6202,19.6494,19.6202,19.63,66600.0
2009-04-28 11:10:00,20.15,20.23,20.08,20.12,197100.0,19.63,19.7079,19.5618,19.6007,197100.0
2009-04-28 11:15:00,20.12,20.14,20.02,20.03,38400.0,19.6007,19.6202,19.5033,19.5131,38400.0
2009-04-28 11:20:00,20.03,20.12,20.01,20.11,87100.0,19.5131,19.6007,19.4936,19.591,87100.0
2009-04-28 11:25:00,20.11,20.16,20.1,20.1,67100.0,19.591,19.6397,19.5813,19.5813,67100.0
2009-04-28 11:30:00,20.1,20.15,20.02,20.14,78600.0,19.5813,19.63,19.5033,19.6202,78600.0
2009-04-28 11:35:00,20.15,20.2,20.14,20.18,81900.0,19.63,19.6787,19.6202,19.6592,81900.0
2009-04-28 11:40:00,20.18,20.21,20.16,20.2,83800.0,19.6592,19.6884,19.6397,19.6787,83800.0
2009-04-28 11:45:00,20.2,20.21,20.1,20.11,86400.0,19.6787,19.6884,19.5813,19.591,86400.0
2009-04-28 11:50:00,20.11,20.13,20.11,20.11,33700.0,19.591,19.6105,19.591,19.591,33700.0
2009-04-28 11:55:00,20.12,20.17,20.1,20.16,70700.0,19.6007,19.6494,19.5813,19.6397,70700.0
2009-04-28 12:00:00,20.15,20.19,20.13,20.17,77700.0,19.63,19.6689,19.6105,19.6494,77700.0
2009-04-28 12:05:00,20.17,20.2,20.14,20.17,66200.0,19.6494,19.6787,19.6202,19.6494,66200.0
2009-04-28 12:10:00,20.16,20.18,20.14,20.14,14900.0,19.6397,19.6592,19.6202,19.6202,14900.0
2009-04-28 12:15:00,20.15,20.16,20.14,20.15,28700.0,19.63,19.6397,19.6202,19.63,28700.0
2009-04-28 12:20:00,20.15,20.27,20.15,20.23,146300.0,19.63,19.7469,19.63,19.7079,146300.0
2009-04-28 12:25:00,20.23,20.31,20.21,20.28,126300.0,19.7079,19.7858,19.6884,19.7566,126300.0
2009-04-28 12:30:00,20.27,20.29,20.23,20.25,33300.0,19.7469,19.7663,19.7079,19.7274,33300.0
2009-04-28 12:35:00,20.26,20.28,20.21,20.23,68400.0,19.7371,19.7566,19.6884,19.7079,68400.0
2009-04-28 12:40:00,20.24,20.26,20.21,20.22,25600.0,19.7176,19.7371,19.6884,19.6982,25600.0
2009-04-28 12:45:00,20.23,20.42,20.21,20.34,249900.0,19.7079,19.893,19.6884,19.8151,249900.0
2009-04-28 12:50:00,20.34,20.58,20.34,20.44,796100.0,19.8151,20.0489,19.8151,19.9125,796100.0
2009-04-28 12:55:00,20.44,20.6,20.43,20.57,217100.0,19.9125,20.0683,19.9027,20.0391,217100.0
2009-04-28 13:00:00,20.57,21.22,20.57,21.13,931400.0,20.0391,20.6723,20.0391,20.5847,931400.0
2009-04-28 13:05:00,21.12,21.18,20.74,20.82,812200.0,20.5749,20.6334,20.2047,20.2827,812200.0
2009-04-28 13:10:00,20.82,20.87,20.72,20.76,398800.0,20.2827,20.3314,20.1853,20.2242,398800.0
2009-04-28 13:15:00,20.76,20.78,20.66,20.69,313400.0,20.2242,20.2437,20.1268,20.156,313400.0
2009-04-28 13:20:00,20.69,20.78,20.55,20.57,277600.0,20.156,20.2437,20.0196,20.0391,277600.0
2009-04-28 13:25:00,20.56,20.56,20.33,20.44,394700.0,20.0294,20.0294,19.8053,19.9125,394700.0
2009-04-28 13:30:00,20.43,20.49,20.38,20.46,150800.0,19.9027,19.9612,19.854,19.932,150800.0
2009-04-28 13:35:00,20.45,20.45,20.37,20.4,120300.0,19.9222,19.9222,19.8443,19.8735,120300.0
2009-04-28 13:40:00,20.4,20.54,20.4,20.53,199200.0,19.8735,20.0099,19.8735,20.0002,199200.0
2009-04-28 13:45:00,20.53,20.6,20.51,20.58,108600.0,20.0002,20.0683,19.9807,20.0489,108600.0
2009-04-28 13:50:00,20.57,20.6,20.39,20.39,133100.0,20.0391,20.0683,19.8638,19.8638,133100.0
2009-04-28 13:55:00,20.39,20.41,20.28,20.3,184100.0,19.8638,19.8833,19.7566,19.7761,184100.0
2009-04-28 14:00:00,20.3,20.36,20.3,20.33,107100.0,19.7761,19.8345,19.7761,19.8053,107100.0
2009-04-28 14:05:00,20.33,20.34,20.25,20.3,131500.0,19.8053,19.8151,19.7274,19.7761,131500.0
2009-04-28 14:10:00,20.3,20.37,20.29,20.32,79400.0,19.7761,19.8443,19.7663,19.7956,79400.0
2009-04-28 14:15:00,20.33,20.35,20.25,20.27,118500.0,19.8053,19.8248,19.7274,19.7469,118500.0
2009-04-28 14:20:00,20.27,20.52,20.27,20.52,136400.0,19.7469,19.9904,19.7469,19.9904,136400.0
2009-04-28 14:25:00,20.52,20.56,20.46,20.55,109000.0,19.9904,20.0294,19.932,20.0196,109000.0
2009-04-28 14:30:00,20.56,20.66,20.56,20.64,82000.0,20.0294,20.1268,20.0294,20.1073,82000.0
2009-04-28 14:35:00,20.65,20.78,20.63,20.77,202400.0,20.1171,20.2437,20.0976,20.234,202400.0
2009-04-28 14:40:00,20.78,20.81,20.67,20.67,168900.0,20.2437,20.2729,20.1365,20.1365,168900.0
2009-04-28 14:45:00,20.67,20.67,20.55,20.59,108500.0,20.1365,20.1365,20.0196,20.0586,108500.0
2009-04-28 14:50:00,20.59,20.6,20.57,20.58,39400.0,20.0586,20.0683,20.0391,20.0489,39400.0
2009-04-28 14:55:00,20.58,20.59,20.52,20.53,54500.0,20.0489,20.0586,19.9904,20.0002,54500.0
2009-04-28 15:00:00,20.52,20.56,20.51,20.53,79000.0,19.9904,20.0294,19.9807,20.0002,79000.0
2009-04-28 15:05:00,20.54,20.55,20.45,20.52,76300.0,20.0099,20.0196,19.9222,19.9904,76300.0
2009-04-28 15:10:00,20.53,20.58,20.45,20.47,82700.0,20.0002,20.0489,19.9222,19.9417,82700.0
2009-04-28 15:15:00,20.47,20.48,20.37,20.41,149300.0,19.9417,19.9514,19.8443,19.8833,149300.0
2009-04-28 15:20:00,20.4,20.41,20.35,20.36,104000.0,19.8735,19.8833,19.8248,19.8345,104000.0
2009-04-28 15:25:00,20.36,20.42,20.35,20.38,100200.0,19.8345,19.893,19.8248,19.854,100200.0
2009-04-28 15:30:00,20.38,20.39,20.29,20.32,126000.0,19.854,19.8638,19.7663,19.7956,126000.0
2009-04-28 15:35:00,20.3,20.44,20.29,20.43,246500.0,19.7761,19.9125,19.7663,19.9027,246500.0
2009-04-28 15:40:00,20.42,20.42,20.24,20.28,227100.0,19.893,19.893,19.7176,19.7566,227100.0
2009-04-28 15:45:00,20.27,20.39,20.27,20.32,198600.0,19.7469,19.8638,19.7469,19.7956,198600.0
2009-04-28 15:50:00,20.32,20.4,20.32,20.36,132700.0,19.7956,19.8735,19.7956,19.8345,132700.0
2009-04-28 15:55:00,20.37,20.41,20.29,20.32,270300.0,19.8443,19.8833,19.7663,19.7956,270300.0
2009-04-29 09:30:00,20.59,20.65,20.25,20.38,98900.0,20.0586,20.1171,19.7274,19.854,98900.0
2009-04-29 09:35:00,20.42,20.68,20.39,20.63,119600.0,19.893,20.1463,19.8638,20.0976,119600.0
2009-04-29 09:40:00,20.64,20.81,20.62,20.8,117300.0,20.1073,20.2729,20.0878,20.2632,117300.0
2009-04-29 09:45:00,20.81,20.87,20.65,20.65,73200.0,20.2729,20.3314,20.1171,20.1171,73200.0
2009-04-29 09:50:00,20.67,20.86,20.66,20.85,115700.0,20.1365,20.3216,20.1268,20.3119,115700.0
2009-04-29 09:55:00,20.86,20.88,20.81,20.83,148200.0,20.3216,20.3411,20.2729,20.2924,148200.0
2009-04-29 10:00:00,20.83,20.94,20.83,20.88,97100.0,20.2924,20.3996,20.2924,20.3411,97100.0
2009-04-29 10:05:00,20.88,20.91,20.79,20.85,284100.0,20.3411,20.3703,20.2534,20.3119,284100.0
2009-04-29 10:10:00,20.86,20.9,20.81,20.85,157600.0,20.3216,20.3606,20.2729,20.3119,157600.0
2009-04-29 10:15:00,20.85,20.88,20.75,20.79,230900.0,20.3119,20.3411,20.2145,20.2534,230900.0
2009-04-29 10:20:00,20.79,20.99,20.79,20.93,176400.0,20.2534,20.4483,20.2534,20.3898,176400.0
2009-04-29 10:25:00,20.93,20.95,20.74,20.74,246000.0,20.3898,20.4093,20.2047,20.2047,246000.0
2009-04-29 10:30:00,20.76,20.81,20.69,20.7,74700.0,20.2242,20.2729,20.156,20.1658,74700.0
2009-04-29 10:35:00,20.71,20.71,20.62,20.65,50000.0,20.1755,20.1755,20.0878,20.1171,50000.0
2009-04-29 10:40:00,20.65,20.74,20.64,20.71,41200.0,20.1171,20.2047,20.1073,20.1755,41200.0
2009-04-29 10:45:00,20.7,20.72,20.65,20.67,46800.0,20.1658,20.1853,20.1171,20.1365,46800.0
2009-04-29 10:50:00,20.67,20.69,20.6,20.62,31600.0,20.1365,20.156,20.0683,20.0878,31600.0
2009-04-29 10:55:00,20.63,20.66,20.57,20.65,49200.0,20.0976,20.1268,20.0391,20.1171,49200.0
2009-04-29 11:00:00,20.65,20.66,20.61,20.65,97700.0,20.1171,20.1268,20.0781,20.1171,97700.0
2009-04-29 11:05:00,20.64,20.69,20.64,20.66,187900.0,20.1073,20.156,20.1073,20.1268,187900.0
2009-04-29 11:10:00,20.66,20.72,20.66,20.7,192700.0,20.1268,20.1853,20.1268,20.1658,192700.0
2009-04-29 11:15:00,20.7,20.76,20.69,20.75,120300.0,20.1658,20.2242,20.156,20.2145,120300.0
2009-04-29 11:20:00,20.75,20.83,20.75,20.82,88900.0,20.2145,20.2924,20.2145,20.2827,88900.0
2009-04-29 11:25:00,20.82,20.85,20.79,20.79,87600.0,20.2827,20.3119,20.2534,20.2534,87600.0
2009-04-29 11:30:00,20.8,20.82,20.74,20.75,58000.0,20.2632,20.2827,20.2047,20.2145,58000.0
2009-04-29 11:35:00,20.75,20.81,20.73,20.78,461600.0,20.2145,20.2729,20.195,20.2437,461600.0
2009-04-29 11:40:00,20.79,20.85,20.78,20.82,86400.0,20.2534,20.3119,20.2437,20.2827,86400.0
2009-04-29 11:45:00,20.82,20.94,20.82,20.94,120500.0,20.2827,20.3996,20.2827,20.3996,120500.0
2009-04-29 11:50:00,20.94,21.03,20.93,21.02,64200.0,20.3996,20.4873,20.3898,20.4775,64200.0
2009-04-29 11:55:00,21.02,21.13,21.02,21.03,148300.0,20.4775,20.5847,20.4775,20.4873,148300.0
2009-04-29 12:00:00,21.02,21.05,20.98,21.03,83000.0,20.4775,20.5067,20.4385,20.4873,83000.0
2009-04-29 12:05:00,21.03,21.04,20.96,20.96,42900.0,20.4873,20.497,20.4191,20.4191,42900.0
2009-04-29 12:10:00,20.96,20.98,20.94,20.98,64600.0,20.4191,20.4385,20.3996,20.4385,64600.0
2009-04-29 12:15:00,20.98,21.0,20.95,20.95,54200.0,20.4385,20.458,20.4093,20.4093,54200.0
2009-04-29 12:20:00,20.95,20.96,20.89,20.9,35600.0,20.4093,20.4191,20.3509,20.3606,35600.0
2009-04-29 12:25:00,20.9,20.94,20.87,20.88,82000.0,20.3606,20.3996,20.3314,20.3411,82000.0
2009-04-29 12:30:00,20.88,20.91,20.87,20.88,23200.0,20.3411,20.3703,20.3314,20.3411,23200.0
2009-04-29 12:35:00,20.88,20.95,20.88,20.93,43600.0,20.3411,20.4093,20.3411,20.3898,43600.0
2009-04-29 12:40:00,20.93,20.97,20.9,20.9,45000.0,20.3898,20.4288,20.3606,20.3606,45000.0
2009-04-29 12:45:00,20.91,20.94,20.91,20.94,40400.0,20.3703,20.3996,20.3703,20.3996,40400.0
2009-04-29 12:50:00,20.93,20.93,20.88,20.92,33700.0,20.3898,20.3898,20.3411,20.3801,33700.0
2009-04-29 12:55:00,20.91,20.94,20.9,20.91,55100.0,20.3703,20.3996,20.3606,20.3703,55100.0
2009-04-29 13:00:00,20.92,20.95,20.9,20.92,42000.0,20.3801,20.4093,20.3606,20.3801,42000.0
2009-04-29 13:05:00,20.92,21.0,20.92,20.96,44000.0,20.3801,20.458,20.3801,20.4191,44000.0
2009-04-29 13:10:00,20.96,21.0,20.95,20.99,36200.0,20.4191,20.458,20.4093,20.4483,36200.0
2009-04-29 13:15:00,20.99,21.0,20.99,21.0,44600.0,20.4483,20.458,20.4483,20.458,44600.0
2009-04-29 13:20:00,21.0,21.03,20.97,21.03,41500.0,20.458,20.4873,20.4288,20.4873,41500.0
2009-04-29 13:25:00,21.02,21.04,20.97,21.0,80700.0,20.4775,20.497,20.4288,20.458,80700.0
2009-04-29 13:30:00,21.0,21.0,20.9,20.99,68600.0,20.458,20.458,20.3606,20.4483,68600.0
2009-04-29 13:35:00,20.99,21.01,20.92,20.92,72500.0,20.4483,20.4678,20.3801,20.3801,72500.0
2009-04-29 13:40:00,20.92,20.99,20.92,20.97,37500.0,20.3801,20.4483,20.3801,20.4288,37500.0
2009-04-29 13:45:00,20.98,21.0,20.95,20.95,23800.0,20.4385,20.458,20.4093,20.4093,23800.0
2009-04-29 13:50:00,20.95,20.97,20.95,20.97,17500.0,20.4093,20.4288,20.4093,20.4288,17500.0
2009-04-29 13:55:00,20.97,20.98,20.92,20.96,32300.0,20.4288,20.4385,20.3801,20.4191,32300.0
2009-04-29 14:00:00,20.95,20.96,20.9,20.9,27900.0,20.4093,20.4191,20.3606,20.3606,27900.0
2009-04-29 14:05:00,20.9,20.92,20.87,20.89,46700.0,20.3606,20.3801,20.3314,20.3509,46700.0
2009-04-29 14:10:00,20.88,20.9,20.77,20.82,67700.0,20.3411,20.3606,20.234,20.2827,67700.0
2009-04-29 14:15:00,20.83,20.87,20.75,20.83,162300.0,20.2924,20.3314,20.2145,20.2924,162300.0
2009-04-29 14:20:00,20.81,20.87,20.74,20.75,61300.0,20.2729,20.3314,20.2047,20.2145,61300.0
2009-04-29 14:25:00,20.75,20.8,20.74,20.8,124900.0,20.2145,20.2632,20.2047,20.2632,124900.0
2009-04-29 14:30:00,20.8,20.96,20.8,20.96,69000.0,20.2632,20.4191,20.2632,20.4191,69000.0
2009-04-29 14:35:00,20.96,20.97,20.85,20.87,160100.0,20.4191,20.4288,20.3119,20.3314,160100.0
2009-04-29 14:40:00,20.87,20.9,20.71,20.73,143500.0,20.3314,20.3606,20.1755,20.195,143500.0
2009-04-29 14:45:00,20.73,20.73,20.65,20.67,82900.0,20.195,20.195,20.1171,20.1365,82900.0
2009-04-29 14:50:00,20.66,20.68,20.62,20.62,93600.0,20.1268,20.1463,20.0878,20.0878,93600.0
2009-04-29 14:55:00,20.63,20.66,20.61,20.64,93000.0,20.0976,20.1268,20.0781,20.1073,93000.0
2009-04-29 15:00:00,20.63,20.64,20.58,20.63,136000.0,20.0976,20.1073,20.0489,20.0976,136000.0
2009-04-29 15:05:00,20.63,20.68,20.58,20.58,98700.0,20.0976,20.1463,20.0489,20.0489,98700.0
2009-04-29 15:10:00,20.59,20.68,20.57,20.61,113800.0,20.0586,20.1463,20.0391,20.0781,113800.0
2009-04-29 15:15:00,20.61,20.63,20.52,20.52,66100.0,20.0781,20.0976,19.9904,19.9904,66100.0
2009-04-29 15:20:00,20.52,20.55,20.41,20.41,243500.0,19.9904,20.0196,19.8833,19.8833,243500.0
2009-04-29 15:25:00,20.41,20.44,20.34,20.38,208700.0,19.8833,19.9125,19.8151,19.854,208700.0
2009-04-29 15:30:00,20.39,20.39,20.28,20.34,172500.0,19.8638,19.8638,19.7566,19.8151,172500.0
2009-04-29 15:35:00,20.36,20.45,20.34,20.44,140500.0,19.8345,19.9222,19.8151,19.9125,140500.0
2009-04-29 15:40:00,20.45,20.48,20.4,20.41,79400.0,19.9222,19.9514,19.8735,19.8833,79400.0
2009-04-29 15:45:00,20.42,20.42,20.28,20.34,134400.0,19.893,19.893,19.7566,19.8151,134400.0
2009-04-29 15:50:00,20.34,20.43,20.33,20.39,202400.0,19.8151,19.9027,19.8053,19.8638,202400.0
2009-04-29 15:55:00,20.38,20.47,20.37,20.47,189900.0,19.854,19.9417,19.8443,19.9417,189900.0
2009-04-30 09:30:00,20.69,20.73,20.3,20.35,123500.0,20.156,20.195,19.7761,19.8248,123500.0
2009-04-30 09:35:00,20.35,20.6,20.34,20.6,163800.0,19.8248,20.0683,19.8151,20.0683,163800.0
2009-04-30 09:40:00,20.6,20.63,20.55,20.58,109000.0,20.0683,20.0976,20.0196,20.0489,109000.0
2009-04-30 09:45:00,20.55,20.59,20.49,20.54,76200.0,20.0196,20.0586,19.9612,20.0099,76200.0
2009-04-30 09:50:00,20.54,20.59,20.53,20.57,68900.0,20.0099,20.0586,20.0002,20.0391,68900.0
2009-04-30 09:55:00,20.58,20.71,20.58,20.68,74400.0,20.0489,20.1755,20.0489,20.1463,74400.0
2009-04-30 10:00:00,20.69,20.84,20.68,20.84,48900.0,20.156,20.3022,20.1463,20.3022,48900.0
2009-04-30 10:05:00,20.83,20.98,20.83,20.97,58300.0,20.2924,20.4385,20.2924,20.4288,58300.0
2009-04-30 10:10:00,20.97,21.07,20.97,21.0,110400.0,20.4288,20.5262,20.4288,20.458,110400.0
2009-04-30 10:15:00,21.0,21.02,20.99,21.0,43900.0,20.458,20.4775,20.4483,20.458,43900.0
2009-04-30 10:20:00,21.01,21.01,20.92,20.93,85300.0,20.4678,20.4678,20.3801,20.3898,85300.0
2009-04-30 10:25:00,20.92,20.94,20.89,20.9,52800.0,20.3801,20.3996,20.3509,20.3606,52800.0
2009-04-30 10:30:00,20.9,20.9,20.84,20.85,41200.0,20.3606,20.3606,20.3022,20.3119,41200.0
2009-04-30 10:35:00,20.85,20.88,20.84,20.87,33500.0,20.3119,20.3411,20.3022,20.3314,33500.0
2009-04-30 10:40:00,20.87,20.98,20.85,20.96,94800.0,20.3314,20.4385,20.3119,20.4191,94800.0
2009-04-30 10:45:00,20.95,20.95,20.91,20.93,32200.0,20.4093,20.4093,20.3703,20.3898,32200.0
2009-04-30 10:50:00,20.93,21.0,20.93,20.97,90500.0,20.3898,20.458,20.3898,20.4288,90500.0
2009-04-30 10:55:00,20.97,21.02,20.96,21.02,29700.0,20.4288,20.4775,20.4191,20.4775,29700.0
2009-04-30 11:00:00,21.01,21.09,20.98,21.03,124600.0,20.4678,20.5457,20.4385,20.4873,124600.0
2009-04-30 11:05:00,21.02,21.12,21.0,21.1,134500.0,20.4775,20.5749,20.458,20.5554,134500.0
2009-04-30 11:10:00,21.1,21.11,21.0,21.01,88100.0,20.5554,20.5652,20.458,20.4678,88100.0
2009-04-30 11:15:00,21.02,21.02,20.97,20.97,20400.0,20.4775,20.4775,20.4288,20.4288,20400.0
2009-04-30 11:20:00,20.97,20.97,20.94,20.96,24400.0,20.4288,20.4288,20.3996,20.4191,24400.0
2009-04-30 11:25:00,20.97,20.97,20.9,20.91,34000.0,20.4288,20.4288,20.3606,20.3703,34000.0
2009-04-30 11:30:00,20.92,20.94,20.86,20.88,25700.0,20.3801,20.3996,20.3216,20.3411,25700.0
2009-04-30 11:35:00,20.88,20.97,20.88,20.93,46300.0,20.3411,20.4288,20.3411,20.3898,46300.0
2009-04-30 11:40:00,20.93,21.0,20.93,21.0,29800.0,20.3898,20.458,20.3898,20.458,29800.0
2009-04-30 11:45:00,21.0,21.01,20.95,20.95,61800.0,20.458,20.4678,20.4093,20.4093,61800.0
2009-04-30 11:50:00,20.96,20.96,20.83,20.83,163500.0,20.4191,20.4191,20.2924,20.2924,163500.0
2009-04-30 11:55:00,20.83,20.86,20.82,20.83,30000.0,20.2924,20.3216,20.2827,20.2924,30000.0
2009-04-30 12:00:00,20.83,20.83,20.77,20.78,72900.0,20.2924,20.2924,20.234,20.2437,72900.0
2009-04-30 12:05:00,20.77,20.81,20.77,20.81,21900.0,20.234,20.2729,20.234,20.2729,21900.0
2009-04-30 12:10:00,20.81,20.86,20.79,20.86,14300.0,20.2729,20.3216,20.2534,20.3216,14300.0
2009-04-30 12:15:00,20.86,20.89,20.84,20.89,27900.0,20.3216,20.3509,20.3022,20.3509,27900.0
2009-04-30 12:20:00,20.89,20.95,20.88,20.89,94400.0,20.3509,20.4093,20.3411,20.3509,94400.0
2009-04-30 12:25:00,20.88,20.94,20.88,20.94,37800.0,20.3411,20.3996,20.3411,20.3996,37800.0
2009-04-30 12:30:00,20.94,20.94,20.81,20.82,87300.0,20.3996,20.3996,20.2729,20.2827,87300.0
2009-04-30 12:35:00,20.83,20.85,20.79,20.83,78400.0,20.2924,20.3119,20.2534,20.2924,78400.0
2009-04-30 12:40:00,20.83,20.83,20.75,20.75,94100.0,20.2924,20.2924,20.2145,20.2145,94100.0
2009-04-30 12:45:00,20.75,20.76,20.66,20.67,106000.0,20.2145,20.2242,20.1268,20.1365,106000.0
2009-04-30 12:50:00,20.67,20.68,20.63,20.68,51800.0,20.1365,20.1463,20.0976,20.1463,51800.0
2009-04-30 12:55:00,20.68,20.72,20.68,20.72,43200.0,20.1463,20.1853,20.1463,20.1853,43200.0
2009-04-30 13:00:00,20.72,20.8,20.7,20.79,68200.0,20.1853,20.2632,20.1658,20.2534,68200.0
2009-04-30 13:05:00,20.79,20.8,20.75,20.77,42500.0,20.2534,20.2632,20.2145,20.234,42500.0
2009-04-30 13:10:00,20.77,20.78,20.74,20.75,91400.0,20.234,20.2437,20.2047,20.2145,91400.0
2009-04-30 13:15:00,20.75,20.76,20.58,20.59,90500.0,20.2145,20.2242,20.0489,20.0586,90500.0
2009-04-30 13:20:00,20.59,20.59,20.41,20.42,119900.0,20.0586,20.0586,19.8833,19.893,119900.0
2009-04-30 13:25:00,20.42,20.43,20.27,20.27,237300.0,19.893,19.9027,19.7469,19.7469,237300.0
2009-04-30 13:30:00,20.27,20.36,20.27,20.35,126900.0,19.7469,19.8345,19.7469,19.8248,126900.0
2009-04-30 13:35:00,20.35,20.35,20.27,20.3,118600.0,19.8248,19.8248,19.7469,19.7761,118600.0
2009-04-30 13:40:00,20.31,20.38,20.29,20.38,130800.0,19.7858,19.854,19.7663,19.854,130800.0
2009-04-30 13:45:00,20.38,20.42,20.34,20.41,249600.0,19.854,19.893,19.8151,19.8833,249600.0
2009-04-30 13:50:00,20.41,20.42,20.32,20.36,101300.0,19.8833,19.893,19.7956,19.8345,101300.0
2009-04-30 13:55:00,20.36,20.46,20.36,20.44,95200.0,19.8345,19.932,19.8345,19.9125,95200.0
2009-04-30 14:00:00,20.44,20.47,20.44,20.47,35200.0,19.9125,19.9417,19.9125,19.9417,35200.0
2009-04-30 14:05:00,20.46,20.47,20.37,20.38,52900.0,19.932,19.9417,19.8443,19.854,52900.0
2009-04-30 14:10:00,20.38,20.39,20.33,20.36,42100.0,19.854,19.8638,19.8053,19.8345,42100.0
2009-04-30 14:15:00,20.35,20.46,20.3,20.46,81400.0,19.8248,19.932,19.7761,19.932,81400.0
2009-04-30 14:20:00,20.46,20.53,20.46,20.53,39500.0,19.932,20.0002,19.932,20.0002,39500.0
2009-04-30 14:25:00,20.53,20.55,20.52,20.55,21200.0,20.0002,20.0196,19.9904,20.0196,21200.0
2009-04-30 14:30:00,20.55,20.57,20.47,20.47,179400.0,20.0196,20.0391,19.9417,19.9417,179400.0
2009-04-30 14:35:00,20.48,20.49,20.44,20.45,76500.0,19.9514,19.9612,19.9125,19.9222,76500.0
2009-04-30 14:40:00,20.45,20.46,20.37,20.39,76900.0,19.9222,19.932,19.8443,19.8638,76900.0
2009-04-30 14:45:00,20.38,20.42,20.35,20.39,86600.0,19.854,19.893,19.8248,19.8638,86600.0
2009-04-30 14:50:00,20.39,20.5,20.39,20.47,66800.0,19.8638,19.9709,19.8638,19.9417,66800.0
2009-04-30 14:55:00,20.48,20.52,20.47,20.52,33700.0,19.9514,19.9904,19.9417,19.9904,33700.0
2009-04-30 15:00:00,20.52,20.53,20.39,20.43,57600.0,19.9904,20.0002,19.8638,19.9027,57600.0
2009-04-30 15:05:00,20.42,20.43,20.34,20.36,65700.0,19.893,19.9027,19.8151,19.8345,65700.0
2009-04-30 15:10:00,20.35,20.41,20.34,20.35,44000.0,19.8248,19.8833,19.8151,19.8248,44000.0
2009-04-30 15:15:00,20.36,20.38,20.3,20.35,75000.0,19.8345,19.854,19.7761,19.8248,75000.0
2009-04-30 15:20:00,20.34,20.35,20.3,20.3,84700.0,19.8151,19.8248,19.7761,19.7761,84700.0
2009-04-30 15:25:00,20.3,20.32,20.28,20.32,115200.0,19.7761,19.7956,19.7566,19.7956,115200.0
2009-04-30 15:30:00,20.31,20.44,20.3,20.4,295200.0,19.7858,19.9125,19.7761,19.8735,295200.0
2009-04-30 15:35:00,20.4,20.47,20.39,20.42,135000.0,19.8735,19.9417,19.8638,19.893,135000.0
2009-04-30 15:40:00,20.43,20.46,20.37,20.39,233800.0,19.9027,19.932,19.8443,19.8638,233800.0
2009-04-30 15:45:00,20.39,20.43,20.36,20.4,351300.0,19.8638,19.9027,19.8345,19.8735,351300.0
2009-04-30 15:50:00,20.41,20.45,20.36,20.39,143700.0,19.8833,19.9222,19.8345,19.8638,143700.0
2009-04-30 15:55:00,20.39,20.4,20.35,20.35,183900.0,19.8638,19.8735,19.8248,19.8248,183900.0
2009-05-01 09:30:00,20.35,20.67,20.27,20.32,217400.0,19.8248,20.1365,19.7469,19.7956,217400.0
2009-05-01 09:35:00,20.31,20.4,20.12,20.14,173700.0,19.7858,19.8735,19.6007,19.6202,173700.0
2009-05-01 09:40:00,20.12,20.15,19.8,19.84,206900.0,19.6007,19.63,19.289,19.328,206900.0
2009-05-01 09:45:00,19.84,19.87,19.74,19.76,132600.0,19.328,19.3572,19.2305,19.25,132600.0
2009-05-01 09:50:00,19.77,19.94,19.76,19.91,185700.0,19.2598,19.4254,19.25,19.3962,185700.0
2009-05-01 09:55:00,19.93,20.05,19.92,20.02,275000.0,19.4156,19.5325,19.4059,19.5033,275000.0
2009-05-01 10:00:00,20.03,20.16,19.91,20.16,171200.0,19.5131,19.6397,19.3962,19.6397,171200.0
2009-05-01 10:05:00,20.15,20.2,20.07,20.09,197200.0,19.63,19.6787,19.552,19.5715,197200.0
2009-05-01 10:10:00,20.09,20.11,19.94,19.95,103500.0,19.5715,19.591,19.4254,19.4351,103500.0
2009-05-01 10:15:00,19.96,20.05,19.95,20.02,151600.0,19.4449,19.5325,19.4351,19.5033,151600.0
2009-05-01 10:20:00,20.02,20.02,19.92,19.99,113700.0,19.5033,19.5033,19.4059,19.4741,113700.0
2009-05-01 10:25:00,20.0,20.01,19.98,19.99,69200.0,19.4838,19.4936,19.4643,19.4741,69200.0
2009-05-01 10:30:00,19.98,19.99,19.94,19.99,35600.0,19.4643,19.4741,19.4254,19.4741,35600.0
2009-05-01 10:35:00,19.99,20.08,19.97,20.03,195600.0,19.4741,19.5618,19.4546,19.5131,195600.0
2009-05-01 10:40:00,20.03,20.09,20.01,20.05,70000.0,19.5131,19.5715,19.4936,19.5325,70000.0
2009-05-01 10:45:00,20.06,20.07,20.01,20.02,102800.0,19.5423,19.552,19.4936,19.5033,102800.0
2009-05-01 10:50:00,20.01,20.09,19.99,20.0,334900.0,19.4936,19.5715,19.4741,19.4838,334900.0
2009-05-01 10:55:00,20.01,20.01,19.89,19.9,103200.0,19.4936,19.4936,19.3767,19.3864,103200.0
2009-05-01 11:00:00,19.9,19.91,19.86,19.89,69700.0,19.3864,19.3962,19.3474,19.3767,69700.0
2009-05-01 11:05:00,19.9,19.91,19.82,19.83,187300.0,19.3864,19.3962,19.3085,19.3182,187300.0
2009-05-01 11:10:00,19.83,19.88,19.78,19.84,115900.0,19.3182,19.3669,19.2695,19.328,115900.0
2009-05-01 11:15:00,19.85,19.85,19.77,19.77,71400.0,19.3377,19.3377,19.2598,19.2598,71400.0
2009-05-01 11:20:00,19.77,19.78,19.67,19.73,131800.0,19.2598,19.2695,19.1623,19.2208,131800.0
2009-05-01 11:25:00,19.73,19.76,19.73,19.74,68400.0,19.2208,19.25,19.2208,19.2305,68400.0
2009-05-01 11:30:00,19.75,19.77,19.73,19.73,81900.0,19.2403,19.2598,19.2208,19.2208,81900.0
2009-05-01 11:35:00,19.73,19.75,19.67,19.7,104300.0,19.2208,19.2403,19.1623,19.1916,104300.0
2009-05-01 11:40:00,19.7,19.75,19.69,19.7,61500.0,19.1916,19.2403,19.1818,19.1916,61500.0
2009-05-01 11:45:00,19.71,19.72,19.7,19.71,53200.0,19.2013,19.2111,19.1916,19.2013,53200.0
2009-05-01 11:50:00,19.71,19.71,19.61,19.61,111300.0,19.2013,19.2013,19.1039,19.1039,111300.0
2009-05-01 11:55:00,19.61,19.61,19.52,19.55,107900.0,19.1039,19.1039,19.0162,19.0454,107900.0
2009-05-01 12:00:00,19.55,19.59,19.49,19.59,138000.0,19.0454,19.0844,18.987,19.0844,138000.0
2009-05-01 12:05:00,19.59,19.66,19.57,19.66,117700.0,19.0844,19.1526,19.0649,19.1526,117700.0
2009-05-01 12:10:00,19.65,19.66,19.61,19.64,97000.0,19.1429,19.1526,19.1039,19.1331,97000.0
2009-05-01 12:15:00,19.64,19.72,19.64,19.69,150900.0,19.1331,19.2111,19.1331,19.1818,150900.0
2009-05-01 12:20:00,19.7,19.77,19.69,19.77,88200.0,19.1916,19.2598,19.1818,19.2598,88200.0
2009-05-01 12:25:00,19.78,19.82,19.78,19.79,92900.0,19.2695,19.3085,19.2695,19.2793,92900.0
2009-05-01 12:30:00,19.79,19.81,19.77,19.8,38500.0,19.2793,19.2987,19.2598,19.289,38500.0
2009-05-01 12:35:00,19.8,19.91,19.8,19.9,43000.0,19.289,19.3962,19.289,19.3864,43000.0
2009-05-01 12:40:00,19.91,19.93,19.86,19.86,146500.0,19.3962,19.4156,19.3474,19.3474,146500.0
2009-05-01 12:45:00,19.86,19.88,19.83,19.87,105800.0,19.3474,19.3669,19.3182,19.3572,105800.0
2009-05-01 12:50:00,19.86,19.92,19.86,19.89,98200.0,19.3474,19.4059,19.3474,19.3767,98200.0
2009-05-01 12:55:00,19.9,19.98,19.9,19.97,247600.0,19.3864,19.4643,19.3864,19.4546,247600.0
2009-05-01 13:00:00,19.96,19.99,19.94,19.97,102500.0,19.4449,19.4741,19.4254,19.4546,102500.0
2009-05-01 13:05:00,19.98,20.03,19.98,20.01,162100.0,19.4643,19.5131,19.4643,19.4936,162100.0
2009-05-01 13:10:00,20.0,20.05,20.0,20.03,119800.0,19.4838,19.5325,19.4838,19.5131,119800.0
2009-05-01 13:15:00,20.03,20.07,20.0,20.06,53600.0,19.5131,19.552,19.4838,19.5423,53600.0
2009-05-01 13:20:00,20.06,20.12,20.01,20.09,181400.0,19.5423,19.6007,19.4936,19.5715,181400.0
2009-05-01 13:25:00,20.09,20.14,20.08,20.13,132100.0,19.5715,19.6202,19.5618,19.6105,132100.0
2009-05-01 13:30:00,20.13,20.17,20.1,20.16,74400.0,19.6105,19.6494,19.5813,19.6397,74400.0
2009-05-01 13:35:00,20.17,20.2,20.13,20.18,73900.0,19.6494,19.6787,19.6105,19.6592,73900.0
2009-05-01 13:40:00,20.18,20.22,20.16,20.16,79100.0,19.6592,19.6982,19.6397,19.6397,79100.0
2009-05-01 13:45:00,20.15,20.15,20.08,20.09,71900.0,19.63,19.63,19.5618,19.5715,71900.0
2009-05-01 13:50:00,20.1,20.1,20.02,20.05,34300.0,19.5813,19.5813,19.5033,19.5325,34300.0
2009-05-01 13:55:00,20.04,20.06,20.04,20.05,35800.0,19.5228,19.5423,19.5228,19.5325,35800.0
2009-05-01 14:00:00,20.05,20.06,19.99,19.99,67500.0,19.5325,19.5423,19.4741,19.4741,67500.0
2009-05-01 14:05:00,20.0,20.02,19.99,19.99,119800.0,19.4838,19.5033,19.4741,19.4741,119800.0
2009-05-01 14:10:00,19.99,20.0,19.99,19.99,28600.0,19.4741,19.4838,19.4741,19.4741,28600.0
2009-05-01 14:15:00,19.99,20.0,19.97,19.97,32500.0,19.4741,19.4838,19.4546,19.4546,32500.0
2009-05-01 14:20:00,19.98,20.0,19.94,19.94,146500.0,19.4643,19.4838,19.4254,19.4254,146500.0
2009-05-01 14:25:00,19.95,20.0,19.93,19.93,112000.0,19.4351,19.4838,19.4156,19.4156,112000.0
2009-05-01 14:30:00,19.94,19.96,19.92,19.95,49000.0,19.4254,19.4449,19.4059,19.4351,49000.0
2009-05-01 14:35:00,19.95,20.01,19.95,19.99,104500.0,19.4351,19.4936,19.4351,19.4741,104500.0
2009-05-01 14:40:00,19.99,20.01,19.99,20.0,138500.0,19.4741,19.4936,19.4741,19.4838,138500.0
2009-05-01 14:45:00,20.0,20.06,20.0,20.01,87200.0,19.4838,19.5423,19.4838,19.4936,87200.0
2009-05-01 14:50:00,20.0,20.01,19.99,20.0,60400.0,19.4838,19.4936,19.4741,19.4838,60400.0
2009-05-01 14:55:00,20.0,20.03,19.99,20.01,86000.0,19.4838,19.5131,19.4741,19.4936,86000.0
2009-05-01 15:00:00,20.0,20.07,20.0,20.05,145300.0,19.4838,19.552,19.4838,19.5325,145300.0
2009-05-01 15:05:00,20.04,20.06,19.99,19.99,105600.0,19.5228,19.5423,19.4741,19.4741,105600.0
2009-05-01 15:10:00,19.99,20.0,19.9,19.9,75600.0,19.4741,19.4838,19.3864,19.3864,75600.0
2009-05-01 15:15:00,19.9,19.95,19.88,19.92,82700.0,19.3864,19.4351,19.3669,19.4059,82700.0
2009-05-01 15:20:00,19.91,19.98,19.91,19.98,48000.0,19.3962,19.4643,19.3962,19.4643,48000.0
2009-05-01 15:25:00,19.97,19.99,19.97,19.99,42200.0,19.4546,19.4741,19.4546,19.4741,42200.0
2009-05-01 15:30:00,19.99,20.0,19.95,19.98,110700.0,19.4741,19.4838,19.4351,19.4643,110700.0
2009-05-01 15:35:00,19.98,20.01,19.93,19.99,373600.0,19.4643,19.4936,19.4156,19.4741,373600.0
2009-05-01 15:40:00,19.99,20.01,19.96,20.0,75800.0,19.4741,19.4936,19.4449,19.4838,75800.0
2009-05-01 15:45:00,20.0,20.01,19.94,19.97,107100.0,19.4838,19.4936,19.4254,19.4546,107100.0
2009-05-01 15:50:00,19.97,20.0,19.95,19.99,186100.0,19.4546,19.4838,19.4351,19.4741,186100.0
2009-05-01 15:55:00,19.99,20.01,19.97,19.99,419200.0,19.4741,19.4936,19.4546,19.4741,419200.0
2009-05-04 09:30:00,20.42,20.49,20.05,20.19,145700.0,19.893,19.9612,19.5325,19.6689,145700.0
2009-05-04 09:35:00,20.22,20.32,20.19,20.3,117800.0,19.6982,19.7956,19.6689,19.7761,117800.0
2009-05-04 09:40:00,20.32,20.44,20.31,20.34,171100.0,19.7956,19.9125,19.7858,19.8151,171100.0
2009-05-04 09:45:00,20.35,20.41,20.33,20.4,188000.0,19.8248,19.8833,19.8053,19.8735,188000.0
2009-05-04 09:50:00,20.4,20.48,20.37,20.44,176900.0,19.8735,19.9514,19.8443,19.9125,176900.0
2009-05-04 09:55:00,20.44,20.51,20.41,20.51,148300.0,19.9125,19.9807,19.8833,19.9807,148300.0
2009-05-04 10:00:00,20.51,20.78,20.51,20.7,337000.0,19.9807,20.2437,19.9807,20.1658,337000.0
2009-05-04 10:05:00,20.7,20.7,20.57,20.58,175500.0,20.1658,20.1658,20.0391,20.0489,175500.0
2009-05-04 10:10:00,20.59,20.7,20.58,20.7,130700.0,20.0586,20.1658,20.0489,20.1658,130700.0
2009-05-04 10:15:00,20.7,20.73,20.58,20.67,178300.0,20.1658,20.195,20.0489,20.1365,178300.0
2009-05-04 10:20:00,20.68,20.73,20.64,20.64,76300.0,20.1463,20.195,20.1073,20.1073,76300.0
2009-05-04 10:25:00,20.65,20.68,20.57,20.57,123700.0,20.1171,20.1463,20.0391,20.0391,123700.0
2009-05-04 10:30:00,20.58,20.62,20.51,20.55,138400.0,20.0489,20.0878,19.9807,20.0196,138400.0
2009-05-04 10:35:00,20.54,20.57,20.47,20.5,55800.0,20.0099,20.0391,19.9417,19.9709,55800.0
2009-05-04 10:40:00,20.5,20.5,20.4,20.47,146200.0,19.9709,19.9709,19.8735,19.9417,146200.0
2009-05-04 10:45:00,20.47,20.67,20.47,20.66,54000.0,19.9417,20.1365,19.9417,20.1268,54000.0
2009-05-04 10:50:00,20.67,20.77,20.66,20.75,82500.0,20.1365,20.234,20.1268,20.2145,82500.0
2009-05-04 10:55:00,20.74,20.75,20.64,20.65,67700.0,20.2047,20.2145,20.1073,20.1171,67700.0
2009-05-04 11:00:00,20.65,20.79,20.65,20.75,68900.0,20.1171,20.2534,20.1171,20.2145,68900.0
2009-05-04 11:05:00,20.75,20.83,20.74,20.76,116500.0,20.2145,20.2924,20.2047,20.2242,116500.0
2009-05-04 11:10:00,20.77,20.81,20.73,20.74,71700.0,20.234,20.2729,20.195,20.2047,71700.0
2009-05-04 11:15:00,20.75,20.75,20.66,20.69,43200.0,20.2145,20.2145,20.1268,20.156,43200.0
2009-05-04 11:20:00,20.68,20.73,20.68,20.7,25600.0,20.1463,20.195,20.1463,20.1658,25600.0
2009-05-04 11:25:00,20.7,20.79,20.68,20.77,41800.0,20.1658,20.2534,20.1463,20.234,41800.0
2009-05-04 11:30:00,20.76,20.76,20.64,20.71,69500.0,20.2242,20.2242,20.1073,20.1755,69500.0
2009-05-04 11:35:00,20.72,20.73,20.69,20.7,23400.0,20.1853,20.195,20.156,20.1658,23400.0
2009-05-04 11:40:00,20.7,20.71,20.6,20.66,40700.0,20.1658,20.1755,20.0683,20.1268,40700.0
2009-05-04 11:45:00,20.66,20.72,20.66,20.72,13500.0,20.1268,20.1853,20.1268,20.1853,13500.0
2009-05-04 11:50:00,20.72,20.73,20.7,20.7,27800.0,20.1853,20.195,20.1658,20.1658,27800.0
2009-05-04 11:55:00,20.69,20.69,20.66,20.68,9300.0,20.156,20.156,20.1268,20.1463,9300.0
2009-05-04 12:00:00,20.67,20.82,20.67,20.81,77500.0,20.1365,20.2827,20.1365,20.2729,77500.0
2009-05-04 12:05:00,20.8,20.85,20.73,20.75,81200.0,20.2632,20.3119,20.195,20.2145,81200.0
2009-05-04 12:10:00,20.75,20.77,20.71,20.73,24500.0,20.2145,20.234,20.1755,20.195,24500.0
2009-05-04 12:15:00,20.73,20.73,20.61,20.64,102200.0,20.195,20.195,20.0781,20.1073,102200.0
2009-05-04 12:20:00,20.64,20.68,20.63,20.64,25800.0,20.1073,20.1463,20.0976,20.1073,25800.0
2009-05-04 12:25:00,20.65,20.75,20.65,20.71,59400.0,20.1171,20.2145,20.1171,20.1755,59400.0
2009-05-04 12:30:00,20.7,20.76,20.7,20.71,38600.0,20.1658,20.2242,20.1658,20.1755,38600.0
2009-05-04 12:35:00,20.7,20.72,20.69,20.71,25000.0,20.1658,20.1853,20.156,20.1755,25000.0
2009-05-04 12:40:00,20.71,20.73,20.71,20.71,46000.0,20.1755,20.195,20.1755,20.1755,46000.0
2009-05-04 12:45:00,20.71,20.76,20.71,20.75,37500.0,20.1755,20.2242,20.1755,20.2145,37500.0
2009-05-04 12:50:00,20.75,20.76,20.67,20.7,103100.0,20.2145,20.2242,20.1365,20.1658,103100.0
2009-05-04 12:55:00,20.69,20.7,20.67,20.69,41400.0,20.156,20.1658,20.1365,20.156,41400.0
2009-05-04 13:00:00,20.69,20.72,20.68,20.69,127800.0,20.156,20.1853,20.1463,20.156,127800.0
2009-05-04 13:05:00,20.69,20.73,20.69,20.73,56200.0,20.156,20.195,20.156,20.195,56200.0
2009-05-04 13:10:00,20.72,20.77,20.69,20.76,174900.0,20.1853,20.234,20.156,20.2242,174900.0
2009-05-04 13:15:00,20.77,20.87,20.75,20.86,261300.0,20.234,20.3314,20.2145,20.3216,261300.0
2009-05-04 13:20:00,20.86,20.99,20.85,20.98,254800.0,20.3216,20.4483,20.3119,20.4385,254800.0
2009-05-04 13:25:00,20.98,20.98,20.94,20.95,146600.0,20.4385,20.4385,20.3996,20.4093,146600.0
2009-05-04 13:30:00,20.96,21.08,20.95,21.01,189400.0,20.4191,20.536,20.4093,20.4678,189400.0
2009-05-04 13:35:00,21.0,21.14,21.0,21.11,303700.0,20.458,20.5944,20.458,20.5652,303700.0
2009-05-04 13:40:00,21.11,21.16,21.06,21.09,179700.0,20.5652,20.6139,20.5165,20.5457,179700.0
2009-05-04 13:45:00,21.09,21.15,21.05,21.14,144200.0,20.5457,20.6042,20.5067,20.5944,144200.0
2009-05-04 13:50:00,21.14,21.23,21.1,21.11,165700.0,20.5944,20.6821,20.5554,20.5652,165700.0
2009-05-04 13:55:00,21.11,21.24,21.09,21.23,115100.0,20.5652,20.6918,20.5457,20.6821,115100.0
2009-05-04 14:00:00,21.24,21.24,21.13,21.16,124000.0,20.6918,20.6918,20.5847,20.6139,124000.0
2009-05-04 14:05:00,21.16,21.17,21.06,21.06,59000.0,20.6139,20.6236,20.5165,20.5165,59000.0
2009-05-04 14:10:00,21.07,21.07,20.97,21.01,217000.0,20.5262,20.5262,20.4288,20.4678,217000.0
2009-05-04 14:15:00,21.0,21.01,20.99,21.0,84200.0,20.458,20.4678,20.4483,20.458,84200.0
2009-05-04 14:20:00,21.0,21.0,20.92,20.93,113800.0,20.458,20.458,20.3801,20.3898,113800.0
2009-05-04 14:25:00,20.93,20.99,20.9,20.96,110300.0,20.3898,20.4483,20.3606,20.4191,110300.0
2009-05-04 14:30:00,20.96,20.98,20.88,20.89,74000.0,20.4191,20.4385,20.3411,20.3509,74000.0
2009-05-04 14:35:00,20.9,20.91,20.83,20.87,92700.0,20.3606,20.3703,20.2924,20.3314,92700.0
2009-05-04 14:40:00,20.88,20.88,20.83,20.87,70100.0,20.3411,20.3411,20.2924,20.3314,70100.0
2009-05-04 14:45:00,20.87,20.88,20.79,20.83,91500.0,20.3314,20.3411,20.2534,20.2924,91500.0
2009-05-04 14:50:00,20.83,20.84,20.75,20.81,73800.0,20.2924,20.3022,20.2145,20.2729,73800.0
2009-05-04 14:55:00,20.82,20.87,20.82,20.86,96300.0,20.2827,20.3314,20.2827,20.3216,96300.0
2009-05-04 15:00:00,20.86,20.94,20.85,20.93,65400.0,20.3216,20.3996,20.3119,20.3898,65400.0
2009-05-04 15:05:00,20.93,20.94,20.86,20.92,80400.0,20.3898,20.3996,20.3216,20.3801,80400.0
2009-05-04 15:10:00,20.91,20.97,20.9,20.97,72300.0,20.3703,20.4288,20.3606,20.4288,72300.0
2009-05-04 15:15:00,20.96,21.0,20.9,20.96,106400.0,20.4191,20.458,20.3606,20.4191,106400.0
2009-05-04 15:20:00,20.97,20.99,20.94,20.94,55100.0,20.4288,20.4483,20.3996,20.3996,55100.0
2009-05-04 15:25:00,20.94,20.99,20.93,20.99,75500.0,20.3996,20.4483,20.3898,20.4483,75500.0
2009-05-04 15:30:00,20.99,21.02,20.87,20.89,137800.0,20.4483,20.4775,20.3314,20.3509,137800.0
2009-05-04 15:35:00,20.88,20.92,20.87,20.9,100400.0,20.3411,20.3801,20.3314,20.3606,100400.0
2009-05-04 15:40:00,20.91,20.99,20.89,20.96,71000.0,20.3703,20.4483,20.3509,20.4191,71000.0
2009-05-04 15:45:00,20.97,21.0,20.92,20.98,208800.0,20.4288,20.458,20.3801,20.4385,208800.0
2009-05-04 15:50:00,20.98,21.08,20.97,21.08,360100.0,20.4385,20.536,20.4288,20.536,360100.0
2009-05-04 15:55:00,21.08,21.1,21.02,21.08,308800.0,20.536,20.5554,20.4775,20.536,308800.0
2009-05-05 09:30:00,21.58,21.6,21.25,21.27,345100.0,21.0231,21.0425,20.7016,20.7211,345100.0
2009-05-05 09:35:00,21.27,21.38,21.15,21.28,212300.0,20.7211,20.8282,20.6042,20.7308,212300.0
2009-05-05 09:40:00,21.28,21.48,21.28,21.35,118400.0,20.7308,20.9256,20.7308,20.799,118400.0
2009-05-05 09:45:00,21.34,21.4,21.25,21.3,70600.0,20.7892,20.8477,20.7016,20.7503,70600.0
2009-05-05 09:50:00,21.3,21.31,21.19,21.27,59500.0,20.7503,20.76,20.6431,20.7211,59500.0
2009-05-05 09:55:00,21.27,21.3,21.22,21.22,87600.0,20.7211,20.7503,20.6723,20.6723,87600.0
2009-05-05 10:00:00,21.22,21.35,21.18,21.25,176100.0,20.6723,20.799,20.6334,20.7016,176100.0
2009-05-05 10:05:00,21.25,21.41,21.17,21.18,125500.0,20.7016,20.8574,20.6236,20.6334,125500.0
2009-05-05 10:10:00,21.18,21.39,21.17,21.36,94800.0,20.6334,20.838,20.6236,20.8087,94800.0
2009-05-05 10:15:00,21.35,21.46,21.35,21.44,123000.0,20.799,20.9062,20.799,20.8867,123000.0
2009-05-05 10:20:00,21.44,21.53,21.42,21.46,122500.0,20.8867,20.9743,20.8672,20.9062,122500.0
2009-05-05 10:25:00,21.45,21.51,21.42,21.48,207800.0,20.8964,20.9549,20.8672,20.9256,207800.0
2009-05-05 10:30:00,21.47,21.51,21.43,21.47,135100.0,20.9159,20.9549,20.8769,20.9159,135100.0
2009-05-05 10:35:00,21.47,21.52,21.43,21.5,184100.0,20.9159,20.9646,20.8769,20.9451,184100.0
2009-05-05 10:40:00,21.5,21.5,21.48,21.5,77500.0,20.9451,20.9451,20.9256,20.9451,77500.0
2009-05-05 10:45:00,21.49,21.55,21.35,21.36,144700.0,20.9354,20.9938,20.799,20.8087,144700.0
2009-05-05 10:50:00,21.36,21.38,21.32,21.38,111200.0,20.8087,20.8282,20.7698,20.8282,111200.0
2009-05-05 10:55:00,21.38,21.4,21.27,21.36,129600.0,20.8282,20.8477,20.7211,20.8087,129600.0
2009-05-05 11:00:00,21.34,21.37,21.33,21.34,63200.0,20.7892,20.8185,20.7795,20.7892,63200.0
2009-05-05 11:05:00,21.35,21.44,21.34,21.43,70600.0,20.799,20.8867,20.7892,20.8769,70600.0
2009-05-05 11:10:00,21.43,21.44,21.4,21.4,55300.0,20.8769,20.8867,20.8477,20.8477,55300.0
2009-05-05 11:15:00,21.41,21.44,21.38,21.43,87600.0,20.8574,20.8867,20.8282,20.8769,87600.0
2009-05-05 11:20:00,21.43,21.45,21.43,21.45,81800.0,20.8769,20.8964,20.8769,20.8964,81800.0
2009-05-05 11:25:00,21.45,21.46,21.44,21.45,53900.0,20.8964,20.9062,20.8867,20.8964,53900.0
2009-05-05 11:30:00,21.46,21.51,21.45,21.48,107100.0,20.9062,20.9549,20.8964,20.9256,107100.0
2009-05-05 11:35:00,21.48,21.5,21.47,21.5,78000.0,20.9256,20.9451,20.9159,20.9451,78000.0
2009-05-05 11:40:00,21.5,21.65,21.5,21.65,142200.0,20.9451,21.0912,20.9451,21.0912,142200.0
2009-05-05 11:45:00,21.66,21.69,21.55,21.56,182100.0,21.101,21.1302,20.9938,21.0036,182100.0
2009-05-05 11:50:00,21.56,21.57,21.41,21.41,184700.0,21.0036,21.0133,20.8574,20.8574,184700.0
2009-05-05 11:55:00,21.41,21.47,21.41,21.43,153000.0,20.8574,20.9159,20.8574,20.8769,153000.0
2009-05-05 12:00:00,21.44,21.47,21.42,21.42,88400.0,20.8867,20.9159,20.8672,20.8672,88400.0
2009-05-05 12:05:00,21.42,21.45,21.42,21.44,48900.0,20.8672,20.8964,20.8672,20.8867,48900.0
2009-05-05 12:10:00,21.44,21.53,21.44,21.52,87000.0,20.8867,20.9743,20.8867,20.9646,87000.0
2009-05-05 12:15:00,21.52,21.53,21.48,21.51,123700.0,20.9646,20.9743,20.9256,20.9549,123700.0
2009-05-05 12:20:00,21.51,21.51,21.47,21.47,29400.0,20.9549,20.9549,20.9159,20.9159,29400.0
2009-05-05 12:25:00,21.46,21.47,21.42,21.42,35900.0,20.9062,20.9159,20.8672,20.8672,35900.0
2009-05-05 12:30:00,21.43,21.44,21.42,21.42,17200.0,20.8769,20.8867,20.8672,20.8672,17200.0
2009-05-05 12:35:00,21.43,21.43,21.42,21.42,71400.0,20.8769,20.8769,20.8672,20.8672,71400.0
2009-05-05 12:40:00,21.42,21.43,21.41,21.42,34200.0,20.8672,20.8769,20.8574,20.8672,34200.0
2009-05-05 12:45:00,21.43,21.45,21.42,21.45,27100.0,20.8769,20.8964,20.8672,20.8964,27100.0
2009-05-05 12:50:00,21.45,21.45,21.42,21.44,26300.0,20.8964,20.8964,20.8672,20.8867,26300.0
2009-05-05 12:55:00,21.44,21.44,21.42,21.42,30200.0,20.8867,20.8867,20.8672,20.8672,30200.0
2009-05-05 13:00:00,21.43,21.46,21.42,21.46,31500.0,20.8769,20.9062,20.8672,20.9062,31500.0
2009-05-05 13:05:00,21.46,21.49,21.42,21.44,45900.0,20.9062,20.9354,20.8672,20.8867,45900.0
2009-05-05 13:10:00,21.44,21.45,21.42,21.42,21700.0,20.8867,20.8964,20.8672,20.8672,21700.0
2009-05-05 13:15:00,21.42,21.46,21.42,21.45,58400.0,20.8672,20.9062,20.8672,20.8964,58400.0
2009-05-05 13:20:00,21.46,21.5,21.45,21.46,52400.0,20.9062,20.9451,20.8964,20.9062,52400.0
2009-05-05 13:25:00,21.45,21.47,21.4,21.42,40200.0,20.8964,20.9159,20.8477,20.8672,40200.0
2009-05-05 13:30:00,21.42,21.43,21.36,21.36,33300.0,20.8672,20.8769,20.8087,20.8087,33300.0
2009-05-05 13:35:00,21.38,21.41,21.34,21.37,53400.0,20.8282,20.8574,20.7892,20.8185,53400.0
2009-05-05 13:40:00,21.37,21.38,21.32,21.33,37800.0,20.8185,20.8282,20.7698,20.7795,37800.0
2009-05-05 13:45:00,21.34,21.35,21.3,21.32,68200.0,20.7892,20.799,20.7503,20.7698,68200.0
2009-05-05 13:50:00,21.33,21.36,21.32,21.34,84600.0,20.7795,20.8087,20.7698,20.7892,84600.0
2009-05-05 13:55:00,21.34,21.38,21.23,21.3,313600.0,20.7892,20.8282,20.6821,20.7503,313600.0
2009-05-05 14:00:00,21.31,21.32,21.22,21.3,204300.0,20.76,20.7698,20.6723,20.7503,204300.0
2009-05-05 14:05:00,21.3,21.33,21.3,21.32,45300.0,20.7503,20.7795,20.7503,20.7698,45300.0
2009-05-05 14:10:00,21.32,21.37,21.29,21.32,106200.0,20.7698,20.8185,20.7405,20.7698,106200.0
2009-05-05 14:15:00,21.33,21.36,21.32,21.33,74400.0,20.7795,20.8087,20.7698,20.7795,74400.0
2009-05-05 14:20:00,21.34,21.34,21.23,21.23,56400.0,20.7892,20.7892,20.6821,20.6821,56400.0
2009-05-05 14:25:00,21.23,21.24,21.02,21.1,273900.0,20.6821,20.6918,20.4775,20.5554,273900.0
2009-05-05 14:30:00,21.1,21.12,21.02,21.02,158800.0,20.5554,20.5749,20.4775,20.4775,158800.0
2009-05-05 14:35:00,21.02,21.1,21.02,21.04,205100.0,20.4775,20.5554,20.4775,20.497,205100.0
2009-05-05 14:40:00,21.05,21.09,21.04,21.04,113100.0,20.5067,20.5457,20.497,20.497,113100.0
2009-05-05 14:45:00,21.05,21.09,21.0,21.06,262800.0,20.5067,20.5457,20.458,20.5165,262800.0
2009-05-05 14:50:00,21.07,21.23,21.07,21.21,323300.0,20.5262,20.6821,20.5262,20.6626,323300.0
2009-05-05 14:55:00,21.22,21.35,21.13,21.18,585200.0,20.6723,20.799,20.5847,20.6334,585200.0
2009-05-05 15:00:00,21.18,21.25,21.17,21.18,153700.0,20.6334,20.7016,20.6236,20.6334,153700.0
2009-05-05 15:05:00,21.18,21.22,21.17,21.21,88200.0,20.6334,20.6723,20.6236,20.6626,88200.0
2009-05-05 15:10:00,21.22,21.23,21.18,21.2,87300.0,20.6723,20.6821,20.6334,20.6529,87300.0
2009-05-05 15:15:00,21.2,21.25,21.2,21.24,81600.0,20.6529,20.7016,20.6529,20.6918,81600.0
2009-05-05 15:20:00,21.25,21.27,21.2,21.21,237400.0,20.7016,20.7211,20.6529,20.6626,237400.0
2009-05-05 15:25:00,21.21,21.25,21.2,21.25,395200.0,20.6626,20.7016,20.6529,20.7016,395200.0
2009-05-05 15:30:00,21.25,21.35,21.25,21.34,300400.0,20.7016,20.799,20.7016,20.7892,300400.0
2009-05-05 15:35:00,21.34,21.4,21.32,21.32,311900.0,20.7892,20.8477,20.7698,20.7698,311900.0
2009-05-05 15:40:00,21.33,21.33,21.22,21.25,500600.0,20.7795,20.7795,20.6723,20.7016,500600.0
2009-05-05 15:45:00,21.25,21.39,21.25,21.38,311100.0,20.7016,20.838,20.7016,20.8282,311100.0
2009-05-05 15:50:00,21.38,21.4,21.3,21.33,459700.0,20.8282,20.8477,20.7503,20.7795,459700.0
2009-05-05 15:55:00,21.33,22.0,21.25,21.39,453600.0,20.7795,21.4322,20.7016,20.838,453600.0
2009-05-06 09:30:00,21.5,21.64,21.15,21.58,847500.0,20.9451,21.0815,20.6042,21.0231,847500.0
2009-05-06 09:35:00,21.59,21.93,21.4,21.51,715800.0,21.0328,21.364,20.8477,20.9549,715800.0
2009-05-06 09:40:00,21.51,21.78,21.5,21.77,589900.0,20.9549,21.2179,20.9451,21.2082,589900.0
2009-05-06 09:45:00,21.77,22.02,21.5,21.53,585200.0,21.2082,21.4517,20.9451,20.9743,585200.0
2009-05-06 09:50:00,21.53,21.62,21.51,21.62,170300.0,20.9743,21.062,20.9549,21.062,170300.0
2009-05-06 09:55:00,21.61,21.62,21.51,21.52,144100.0,21.0523,21.062,20.9549,20.9646,144100.0
2009-05-06 10:00:00,21.53,21.54,21.3,21.44,337500.0,20.9743,20.9841,20.7503,20.8867,337500.0
2009-05-06 10:05:00,21.45,21.45,21.13,21.19,253500.0,20.8964,20.8964,20.5847,20.6431,253500.0
2009-05-06 10:10:00,21.18,21.19,20.89,20.89,378400.0,20.6334,20.6431,20.3509,20.3509,378400.0
2009-05-06 10:15:00,20.9,20.98,20.73,20.98,277700.0,20.3606,20.4385,20.195,20.4385,277700.0
2009-05-06 10:20:00,20.98,21.02,20.68,20.8,129000.0,20.4385,20.4775,20.1463,20.2632,129000.0
2009-05-06 10:25:00,20.8,20.86,20.67,20.67,144000.0,20.2632,20.3216,20.1365,20.1365,144000.0
2009-05-06 10:30:00,20.64,20.8,20.61,20.79,109400.0,20.1073,20.2632,20.0781,20.2534,109400.0
2009-05-06 10:35:00,20.79,20.9,20.76,20.89,115700.0,20.2534,20.3606,20.2242,20.3509,115700.0
2009-05-06 10:40:00,20.89,20.94,20.81,20.84,78000.0,20.3509,20.3996,20.2729,20.3022,78000.0
2009-05-06 10:45:00,20.83,20.87,20.79,20.8,48600.0,20.2924,20.3314,20.2534,20.2632,48600.0
2009-05-06 10:50:00,20.82,21.02,20.81,20.93,194700.0,20.2827,20.4775,20.2729,20.3898,194700.0
2009-05-06 10:55:00,20.92,21.01,20.88,21.0,63600.0,20.3801,20.4678,20.3411,20.458,63600.0
2009-05-06 11:00:00,21.0,21.07,20.96,20.96,127500.0,20.458,20.5262,20.4191,20.4191,127500.0
2009-05-06 11:05:00,20.97,20.98,20.88,20.97,514900.0,20.4288,20.4385,20.3411,20.4288,514900.0
2009-05-06 11:10:00,20.97,21.0,20.93,20.99,63300.0,20.4288,20.458,20.3898,20.4483,63300.0
2009-05-06 11:15:00,20.99,20.99,20.81,20.82,224400.0,20.4483,20.4483,20.2729,20.2827,224400.0
2009-05-06 11:20:00,20.82,20.9,20.73,20.78,66200.0,20.2827,20.3606,20.195,20.2437,66200.0
2009-05-06 11:25:00,20.77,20.78,20.63,20.64,112600.0,20.234,20.2437,20.0976,20.1073,112600.0
2009-05-06 11:30:00,20.66,20.7,20.62,20.65,86100.0,20.1268,20.1658,20.0878,20.1171,86100.0
2009-05-06 11:35:00,20.65,20.7,20.52,20.53,192900.0,20.1171,20.1658,19.9904,20.0002,192900.0
2009-05-06 11:40:00,20.54,20.59,20.49,20.52,173700.0,20.0099,20.0586,19.9612,19.9904,173700.0
2009-05-06 11:45:00,20.51,20.55,20.5,20.55,133800.0,19.9807,20.0196,19.9709,20.0196,133800.0
2009-05-06 11:50:00,20.56,20.63,20.51,20.52,136300.0,20.0294,20.0976,19.9807,19.9904,136300.0
2009-05-06 11:55:00,20.52,20.57,20.52,20.55,109300.0,19.9904,20.0391,19.9904,20.0196,109300.0
2009-05-06 12:00:00,20.55,20.65,20.54,20.56,96200.0,20.0196,20.1171,20.0099,20.0294,96200.0
2009-05-06 12:05:00,20.56,20.57,20.51,20.53,40800.0,20.0294,20.0391,19.9807,20.0002,40800.0
2009-05-06 12:10:00,20.53,20.54,20.52,20.52,81200.0,20.0002,20.0099,19.9904,19.9904,81200.0
2009-05-06 12:15:00,20.53,20.53,20.47,20.48,125100.0,20.0002,20.0002,19.9417,19.9514,125100.0
2009-05-06 12:20:00,20.49,20.57,20.48,20.55,93100.0,19.9612,20.0391,19.9514,20.0196,93100.0
2009-05-06 12:25:00,20.56,20.56,20.5,20.51,65400.0,20.0294,20.0294,19.9709,19.9807,65400.0
2009-05-06 12:30:00,20.51,20.56,20.51,20.53,35500.0,19.9807,20.0294,19.9807,20.0002,35500.0
2009-05-06 12:35:00,20.53,20.53,20.41,20.42,88400.0,20.0002,20.0002,19.8833,19.893,88400.0
2009-05-06 12:40:00,20.41,20.48,20.38,20.44,70600.0,19.8833,19.9514,19.854,19.9125,70600.0
2009-05-06 12:45:00,20.44,20.47,20.42,20.46,48600.0,19.9125,19.9417,19.893,19.932,48600.0
2009-05-06 12:50:00,20.46,20.48,20.45,20.48,43900.0,19.932,19.9514,19.9222,19.9514,43900.0
2009-05-06 12:55:00,20.48,20.48,20.35,20.38,81000.0,19.9514,19.9514,19.8248,19.854,81000.0
2009-05-06 13:00:00,20.37,20.4,20.24,20.26,196600.0,19.8443,19.8735,19.7176,19.7371,196600.0
2009-05-06 13:05:00,20.26,20.27,20.12,20.12,183700.0,19.7371,19.7469,19.6007,19.6007,183700.0
2009-05-06 13:10:00,20.12,20.19,20.12,20.18,89400.0,19.6007,19.6689,19.6007,19.6592,89400.0
2009-05-06 13:15:00,20.19,20.19,20.11,20.13,131200.0,19.6689,19.6689,19.591,19.6105,131200.0
2009-05-06 13:20:00,20.13,20.16,20.0,20.01,230000.0,19.6105,19.6397,19.4838,19.4936,230000.0
2009-05-06 13:25:00,20.02,20.08,19.96,19.96,239100.0,19.5033,19.5618,19.4449,19.4449,239100.0
2009-05-06 13:30:00,19.96,20.02,19.9,20.0,231500.0,19.4449,19.5033,19.3864,19.4838,231500.0
2009-05-06 13:35:00,20.0,20.02,19.87,19.91,218000.0,19.4838,19.5033,19.3572,19.3962,218000.0
2009-05-06 13:40:00,19.91,20.01,19.9,20.0,254000.0,19.3962,19.4936,19.3864,19.4838,254000.0
2009-05-06 13:45:00,19.99,20.01,19.95,19.98,68500.0,19.4741,19.4936,19.4351,19.4643,68500.0
2009-05-06 13:50:00,19.98,20.0,19.95,19.99,130600.0,19.4643,19.4838,19.4351,19.4741,130600.0
2009-05-06 13:55:00,19.99,20.01,19.95,20.01,98700.0,19.4741,19.4936,19.4351,19.4936,98700.0
2009-05-06 14:00:00,20.0,20.03,20.0,20.02,166900.0,19.4838,19.5131,19.4838,19.5033,166900.0
2009-05-06 14:05:00,20.03,20.14,20.02,20.13,100800.0,19.5131,19.6202,19.5033,19.6105,100800.0
2009-05-06 14:10:00,20.13,20.14,20.04,20.1,104300.0,19.6105,19.6202,19.5228,19.5813,104300.0
2009-05-06 14:15:00,20.1,20.11,20.0,20.06,225900.0,19.5813,19.591,19.4838,19.5423,225900.0
2009-05-06 14:20:00,20.06,20.23,20.06,20.2,114500.0,19.5423,19.7079,19.5423,19.6787,114500.0
2009-05-06 14:25:00,20.2,20.29,20.16,20.23,110900.0,19.6787,19.7663,19.6397,19.7079,110900.0
2009-05-06 14:30:00,20.24,20.3,20.23,20.25,219600.0,19.7176,19.7761,19.7079,19.7274,219600.0
2009-05-06 14:35:00,20.24,20.25,20.13,20.17,242900.0,19.7176,19.7274,19.6105,19.6494,242900.0
2009-05-06 14:40:00,20.17,20.18,20.11,20.16,103100.0,19.6494,19.6592,19.591,19.6397,103100.0
2009-05-06 14:45:00,20.16,20.29,20.15,20.29,99000.0,19.6397,19.7663,19.63,19.7663,99000.0
2009-05-06 14:50:00,20.29,20.31,20.13,20.2,152700.0,19.7663,19.7858,19.6105,19.6787,152700.0
2009-05-06 14:55:00,20.21,20.25,20.17,20.19,73200.0,19.6884,19.7274,19.6494,19.6689,73200.0
2009-05-06 15:00:00,20.19,20.28,20.17,20.2,149400.0,19.6689,19.7566,19.6494,19.6787,149400.0
2009-05-06 15:05:00,20.2,20.28,20.17,20.28,105900.0,19.6787,19.7566,19.6494,19.7566,105900.0
2009-05-06 15:10:00,20.27,20.27,20.2,20.21,179500.0,19.7469,19.7469,19.6787,19.6884,179500.0
2009-05-06 15:15:00,20.21,20.23,20.2,20.22,127100.0,19.6884,19.7079,19.6787,19.6982,127100.0
2009-05-06 15:20:00,20.22,20.23,20.1,20.1,198200.0,19.6982,19.7079,19.5813,19.5813,198200.0
2009-05-06 15:25:00,20.11,20.18,20.07,20.16,208600.0,19.591,19.6592,19.552,19.6397,208600.0
2009-05-06 15:30:00,20.18,20.25,20.15,20.21,154500.0,19.6592,19.7274,19.63,19.6884,154500.0
2009-05-06 15:35:00,20.21,20.22,20.17,20.18,177300.0,19.6884,19.6982,19.6494,19.6592,177300.0
2009-05-06 15:40:00,20.18,20.29,20.18,20.28,289800.0,19.6592,19.7663,19.6592,19.7566,289800.0
2009-05-06 15:45:00,20.28,20.29,20.16,20.19,275700.0,19.7566,19.7663,19.6397,19.6689,275700.0
2009-05-06 15:50:00,20.19,20.3,20.17,20.19,229200.0,19.6689,19.7761,19.6494,19.6689,229200.0
2009-05-06 15:55:00,20.19,20.32,20.18,20.32,323400.0,19.6689,19.7956,19.6592,19.7956,323400.0
2009-05-07 09:30:00,19.94,20.38,19.91,20.22,290800.0,19.4254,19.854,19.3962,19.6982,290800.0
2009-05-07 09:35:00,20.23,20.29,20.17,20.24,167000.0,19.7079,19.7663,19.6494,19.7176,167000.0
2009-05-07 09:40:00,20.22,20.27,20.16,20.2,175900.0,19.6982,19.7469,19.6397,19.6787,175900.0
2009-05-07 09:45:00,20.2,20.21,19.7,19.74,360400.0,19.6787,19.6884,19.1916,19.2305,360400.0
2009-05-07 09:50:00,19.73,19.84,19.7,19.82,162700.0,19.2208,19.328,19.1916,19.3085,162700.0
2009-05-07 09:55:00,19.82,19.86,19.7,19.7,80600.0,19.3085,19.3474,19.1916,19.1916,80600.0
2009-05-07 10:00:00,19.7,19.79,19.7,19.77,111900.0,19.1916,19.2793,19.1916,19.2598,111900.0
2009-05-07 10:05:00,19.76,19.76,19.59,19.64,273700.0,19.25,19.25,19.0844,19.1331,273700.0
2009-05-07 10:10:00,19.64,19.73,19.63,19.69,77500.0,19.1331,19.2208,19.1234,19.1818,77500.0
2009-05-07 10:15:00,19.68,19.89,19.66,19.88,69200.0,19.1721,19.3767,19.1526,19.3669,69200.0
2009-05-07 10:20:00,19.87,19.89,19.71,19.71,54800.0,19.3572,19.3767,19.2013,19.2013,54800.0
2009-05-07 10:25:00,19.71,19.72,19.6,19.63,96600.0,19.2013,19.2111,19.0942,19.1234,96600.0
2009-05-07 10:30:00,19.64,19.75,19.61,19.7,128900.0,19.1331,19.2403,19.1039,19.1916,128900.0
2009-05-07 10:35:00,19.71,19.84,19.65,19.84,104100.0,19.2013,19.328,19.1429,19.328,104100.0
2009-05-07 10:40:00,19.83,19.84,19.73,19.73,70300.0,19.3182,19.328,19.2208,19.2208,70300.0
2009-05-07 10:45:00,19.73,19.75,19.65,19.7,85900.0,19.2208,19.2403,19.1429,19.1916,85900.0
2009-05-07 10:50:00,19.7,19.7,19.6,19.65,72100.0,19.1916,19.1916,19.0942,19.1429,72100.0
2009-05-07 10:55:00,19.64,19.64,19.6,19.6,44400.0,19.1331,19.1331,19.0942,19.0942,44400.0
2009-05-07 11:00:00,19.6,19.67,19.6,19.6,55900.0,19.0942,19.1623,19.0942,19.0942,55900.0
2009-05-07 11:05:00,19.6,19.63,19.57,19.62,46800.0,19.0942,19.1234,19.0649,19.1136,46800.0
2009-05-07 11:10:00,19.61,19.63,19.57,19.58,51400.0,19.1039,19.1234,19.0649,19.0747,51400.0
2009-05-07 11:15:00,19.58,19.58,19.54,19.54,66300.0,19.0747,19.0747,19.0357,19.0357,66300.0
2009-05-07 11:20:00,19.54,19.57,19.5,19.51,85500.0,19.0357,19.0649,18.9967,19.0065,85500.0
2009-05-07 11:25:00,19.5,19.59,19.5,19.58,92600.0,18.9967,19.0844,18.9967,19.0747,92600.0
2009-05-07 11:30:00,19.58,19.61,19.56,19.61,77900.0,19.0747,19.1039,19.0552,19.1039,77900.0
2009-05-07 11:35:00,19.61,19.7,19.6,19.67,66100.0,19.1039,19.1916,19.0942,19.1623,66100.0
2009-05-07 11:40:00,19.67,19.69,19.65,19.66,31600.0,19.1623,19.1818,19.1429,19.1526,31600.0
2009-05-07 11:45:00,19.66,19.7,19.66,19.69,158200.0,19.1526,19.1916,19.1526,19.1818,158200.0
2009-05-07 11:50:00,19.69,19.84,19.69,19.81,115500.0,19.1818,19.328,19.1818,19.2987,115500.0
2009-05-07 11:55:00,19.81,19.81,19.76,19.78,24300.0,19.2987,19.2987,19.25,19.2695,24300.0
2009-05-07 12:00:00,19.78,19.78,19.73,19.73,25400.0,19.2695,19.2695,19.2208,19.2208,25400.0
2009-05-07 12:05:00,19.72,19.72,19.67,19.67,35600.0,19.2111,19.2111,19.1623,19.1623,35600.0
2009-05-07 12:10:00,19.68,19.7,19.65,19.68,27500.0,19.1721,19.1916,19.1429,19.1721,27500.0
2009-05-07 12:15:00,19.68,19.68,19.65,19.65,25900.0,19.1721,19.1721,19.1429,19.1429,25900.0
2009-05-07 12:20:00,19.65,19.66,19.6,19.63,62800.0,19.1429,19.1526,19.0942,19.1234,62800.0
2009-05-07 12:25:00,19.6,19.64,19.6,19.63,35400.0,19.0942,19.1331,19.0942,19.1234,35400.0
2009-05-07 12:30:00,19.63,19.64,19.61,19.64,22300.0,19.1234,19.1331,19.1039,19.1331,22300.0
2009-05-07 12:35:00,19.64,19.65,19.61,19.62,35100.0,19.1331,19.1429,19.1039,19.1136,35100.0
2009-05-07 12:40:00,19.62,19.7,19.61,19.68,134800.0,19.1136,19.1916,19.1039,19.1721,134800.0
2009-05-07 12:45:00,19.67,19.71,19.64,19.7,67800.0,19.1623,19.2013,19.1331,19.1916,67800.0
2009-05-07 12:50:00,19.7,19.71,19.67,19.68,64100.0,19.1916,19.2013,19.1623,19.1721,64100.0
2009-05-07 12:55:00,19.68,19.69,19.67,19.67,26000.0,19.1721,19.1818,19.1623,19.1623,26000.0
2009-05-07 13:00:00,19.67,19.68,19.6,19.65,72700.0,19.1623,19.1721,19.0942,19.1429,72700.0
2009-05-07 13:05:00,19.65,19.68,19.64,19.67,81400.0,19.1429,19.1721,19.1331,19.1623,81400.0
2009-05-07 13:10:00,19.67,19.68,19.63,19.65,39900.0,19.1623,19.1721,19.1234,19.1429,39900.0
2009-05-07 13:15:00,19.64,19.65,19.62,19.63,58300.0,19.1331,19.1429,19.1136,19.1234,58300.0
2009-05-07 13:20:00,19.63,19.67,19.59,19.59,50200.0,19.1234,19.1623,19.0844,19.0844,50200.0
2009-05-07 13:25:00,19.58,19.64,19.58,19.59,81100.0,19.0747,19.1331,19.0747,19.0844,81100.0
2009-05-07 13:30:00,19.59,19.61,19.54,19.56,77500.0,19.0844,19.1039,19.0357,19.0552,77500.0
2009-05-07 13:35:00,19.56,19.58,19.5,19.51,63700.0,19.0552,19.0747,18.9967,19.0065,63700.0
2009-05-07 13:40:00,19.5,19.53,19.45,19.51,120200.0,18.9967,19.026,18.948,19.0065,120200.0
2009-05-07 13:45:00,19.51,19.51,19.47,19.48,34400.0,19.0065,19.0065,18.9675,18.9773,34400.0
2009-05-07 13:50:00,19.47,19.52,19.47,19.5,73100.0,18.9675,19.0162,18.9675,18.9967,73100.0
2009-05-07 13:55:00,19.5,19.52,19.47,19.52,61000.0,18.9967,19.0162,18.9675,19.0162,61000.0
2009-05-07 14:00:00,19.51,19.53,19.5,19.51,72200.0,19.0065,19.026,18.9967,19.0065,72200.0
2009-05-07 14:05:00,19.51,19.58,19.51,19.55,40700.0,19.0065,19.0747,19.0065,19.0454,40700.0
2009-05-07 14:10:00,19.54,19.55,19.43,19.45,58900.0,19.0357,19.0454,18.9285,18.948,58900.0
2009-05-07 14:15:00,19.45,19.51,19.44,19.51,51100.0,18.948,19.0065,18.9383,19.0065,51100.0
2009-05-07 14:20:00,19.51,19.57,19.5,19.57,126300.0,19.0065,19.0649,18.9967,19.0649,126300.0
2009-05-07 14:25:00,19.56,19.57,19.48,19.48,148200.0,19.0552,19.0649,18.9773,18.9773,148200.0
2009-05-07 14:30:00,19.48,19.49,19.44,19.44,79600.0,18.9773,18.987,18.9383,18.9383,79600.0
2009-05-07 14:35:00,19.44,19.46,19.44,19.44,75200.0,18.9383,18.9578,18.9383,18.9383,75200.0
2009-05-07 14:40:00,19.44,19.45,19.44,19.44,37400.0,18.9383,18.948,18.9383,18.9383,37400.0
2009-05-07 14:45:00,19.44,19.48,19.44,19.47,57100.0,18.9383,18.9773,18.9383,18.9675,57100.0
2009-05-07 14:50:00,19.48,19.52,19.44,19.44,45200.0,18.9773,19.0162,18.9383,18.9383,45200.0
2009-05-07 14:55:00,19.44,19.51,19.44,19.45,51400.0,18.9383,19.0065,18.9383,18.948,51400.0
2009-05-07 15:00:00,19.45,19.54,19.44,19.53,61900.0,18.948,19.0357,18.9383,19.026,61900.0
2009-05-07 15:05:00,19.52,19.52,19.47,19.49,66900.0,19.0162,19.0162,18.9675,18.987,66900.0
2009-05-07 15:10:00,19.49,19.5,19.44,19.48,92200.0,18.987,18.9967,18.9383,18.9773,92200.0
2009-05-07 15:15:00,19.48,19.51,19.47,19.5,112700.0,18.9773,19.0065,18.9675,18.9967,112700.0
2009-05-07 15:20:00,19.5,19.59,19.49,19.5,193000.0,18.9967,19.0844,18.987,18.9967,193000.0
2009-05-07 15:25:00,19.5,19.52,19.47,19.47,96900.0,18.9967,19.0162,18.9675,18.9675,96900.0
2009-05-07 15:30:00,19.46,19.47,19.37,19.39,194900.0,18.9578,18.9675,18.8701,18.8896,194900.0
2009-05-07 15:35:00,19.4,19.48,19.39,19.45,84800.0,18.8993,18.9773,18.8896,18.948,84800.0
2009-05-07 15:40:00,19.45,19.48,19.43,19.46,73200.0,18.948,18.9773,18.9285,18.9578,73200.0
2009-05-07 15:45:00,19.45,19.51,19.45,19.51,78500.0,18.948,19.0065,18.948,19.0065,78500.0
2009-05-07 15:50:00,19.5,19.55,19.47,19.54,212200.0,18.9967,19.0454,18.9675,19.0357,212200.0
2009-05-07 15:55:00,19.55,19.58,19.47,19.47,399800.0,19.0454,19.0747,18.9675,18.9675,399800.0
2009-05-08 09:30:00,19.55,19.98,19.55,19.97,150300.0,19.0454,19.4643,19.0454,19.4546,150300.0
2009-05-08 09:35:00,20.0,20.03,19.75,19.9,114600.0,19.4838,19.5131,19.2403,19.3864,114600.0
2009-05-08 09:40:00,19.92,20.09,19.91,19.99,111700.0,19.4059,19.5715,19.3962,19.4741,111700.0
2009-05-08 09:45:00,19.98,20.05,19.83,19.88,181300.0,19.4643,19.5325,19.3182,19.3669,181300.0
2009-05-08 09:50:00,19.87,19.88,19.72,19.79,186600.0,19.3572,19.3669,19.2111,19.2793,186600.0
2009-05-08 09:55:00,19.8,19.88,19.67,19.7,69600.0,19.289,19.3669,19.1623,19.1916,69600.0
2009-05-08 10:00:00,19.71,19.72,19.61,19.7,94600.0,19.2013,19.2111,19.1039,19.1916,94600.0
2009-05-08 10:05:00,19.7,19.74,19.58,19.62,66800.0,19.1916,19.2305,19.0747,19.1136,66800.0
2009-05-08 10:10:00,19.63,19.65,19.57,19.61,48300.0,19.1234,19.1429,19.0649,19.1039,48300.0
2009-05-08 10:15:00,19.62,19.63,19.45,19.51,169900.0,19.1136,19.1234,18.948,19.0065,169900.0
2009-05-08 10:20:00,19.52,19.62,19.5,19.56,47700.0,19.0162,19.1136,18.9967,19.0552,47700.0
2009-05-08 10:25:00,19.55,19.65,19.49,19.62,55200.0,19.0454,19.1429,18.987,19.1136,55200.0
2009-05-08 10:30:00,19.63,19.73,19.49,19.73,181800.0,19.1234,19.2208,18.987,19.2208,181800.0
2009-05-08 10:35:00,19.73,19.76,19.58,19.69,56800.0,19.2208,19.25,19.0747,19.1818,56800.0
2009-05-08 10:40:00,19.68,19.68,19.61,19.61,63500.0,19.1721,19.1721,19.1039,19.1039,63500.0
2009-05-08 10:45:00,19.61,19.68,19.56,19.59,50000.0,19.1039,19.1721,19.0552,19.0844,50000.0
2009-05-08 10:50:00,19.59,19.63,19.54,19.62,33500.0,19.0844,19.1234,19.0357,19.1136,33500.0
2009-05-08 10:55:00,19.62,19.66,19.6,19.63,53500.0,19.1136,19.1526,19.0942,19.1234,53500.0
2009-05-08 11:00:00,19.64,19.8,19.63,19.77,60400.0,19.1331,19.289,19.1234,19.2598,60400.0
2009-05-08 11:05:00,19.78,19.83,19.77,19.81,44900.0,19.2695,19.3182,19.2598,19.2987,44900.0
2009-05-08 11:10:00,19.81,19.82,19.78,19.78,26300.0,19.2987,19.3085,19.2695,19.2695,26300.0
2009-05-08 11:15:00,19.78,19.88,19.75,19.88,88300.0,19.2695,19.3669,19.2403,19.3669,88300.0
2009-05-08 11:20:00,19.87,19.87,19.74,19.75,50900.0,19.3572,19.3572,19.2305,19.2403,50900.0
2009-05-08 11:25:00,19.75,19.82,19.75,19.82,17400.0,19.2403,19.3085,19.2403,19.3085,17400.0
2009-05-08 11:30:00,19.82,19.89,19.82,19.88,26100.0,19.3085,19.3767,19.3085,19.3669,26100.0
2009-05-08 11:35:00,19.88,19.91,19.85,19.89,47100.0,19.3669,19.3962,19.3377,19.3767,47100.0
2009-05-08 11:40:00,19.89,19.93,19.86,19.88,64700.0,19.3767,19.4156,19.3474,19.3669,64700.0
2009-05-08 11:45:00,19.88,19.97,19.88,19.96,184600.0,19.3669,19.4546,19.3669,19.4449,184600.0
2009-05-08 11:50:00,19.97,19.97,19.92,19.92,24900.0,19.4546,19.4546,19.4059,19.4059,24900.0
2009-05-08 11:55:00,19.92,19.93,19.87,19.89,72400.0,19.4059,19.4156,19.3572,19.3767,72400.0
2009-05-08 12:00:00,19.9,19.91,19.85,19.89,54700.0,19.3864,19.3962,19.3377,19.3767,54700.0
2009-05-08 12:05:00,19.9,20.02,19.89,20.0,123700.0,19.3864,19.5033,19.3767,19.4838,123700.0
2009-05-08 12:10:00,20.01,20.2,20.0,20.19,341900.0,19.4936,19.6787,19.4838,19.6689,341900.0
2009-05-08 12:15:00,20.2,20.26,20.18,20.26,229700.0,19.6787,19.7371,19.6592,19.7371,229700.0
2009-05-08 12:20:00,20.26,20.31,20.12,20.15,107400.0,19.7371,19.7858,19.6007,19.63,107400.0
2009-05-08 12:25:00,20.14,20.15,20.09,20.09,46300.0,19.6202,19.63,19.5715,19.5715,46300.0
2009-05-08 12:30:00,20.1,20.19,20.07,20.13,206900.0,19.5813,19.6689,19.552,19.6105,206900.0
2009-05-08 12:35:00,20.13,20.25,20.12,20.24,78700.0,19.6105,19.7274,19.6007,19.7176,78700.0
2009-05-08 12:40:00,20.25,20.3,20.24,20.24,112800.0,19.7274,19.7761,19.7176,19.7176,112800.0
2009-05-08 12:45:00,20.25,20.25,20.13,20.13,29200.0,19.7274,19.7274,19.6105,19.6105,29200.0
2009-05-08 12:50:00,20.14,20.16,20.09,20.12,68500.0,19.6202,19.6397,19.5715,19.6007,68500.0
2009-05-08 12:55:00,20.12,20.16,20.12,20.16,64700.0,19.6007,19.6397,19.6007,19.6397,64700.0
2009-05-08 13:00:00,20.17,20.17,20.15,20.16,22800.0,19.6494,19.6494,19.63,19.6397,22800.0
2009-05-08 13:05:00,20.16,20.17,20.11,20.13,24000.0,19.6397,19.6494,19.591,19.6105,24000.0
2009-05-08 13:10:00,20.12,20.12,20.07,20.08,36000.0,19.6007,19.6007,19.552,19.5618,36000.0
2009-05-08 13:15:00,20.08,20.1,20.03,20.07,40700.0,19.5618,19.5813,19.5131,19.552,40700.0
2009-05-08 13:20:00,20.08,20.11,20.06,20.11,50100.0,19.5618,19.591,19.5423,19.591,50100.0
2009-05-08 13:25:00,20.1,20.11,20.01,20.03,33700.0,19.5813,19.591,19.4936,19.5131,33700.0
2009-05-08 13:30:00,20.03,20.03,19.96,19.97,34800.0,19.5131,19.5131,19.4449,19.4546,34800.0
2009-05-08 13:35:00,19.98,20.01,19.97,20.0,24600.0,19.4643,19.4936,19.4546,19.4838,24600.0
2009-05-08 13:40:00,20.01,20.01,19.96,19.98,25900.0,19.4936,19.4936,19.4449,19.4643,25900.0
2009-05-08 13:45:00,19.98,20.03,19.94,20.0,43300.0,19.4643,19.5131,19.4254,19.4838,43300.0
2009-05-08 13:50:00,20.01,20.01,19.94,20.0,31000.0,19.4936,19.4936,19.4254,19.4838,31000.0
2009-05-08 13:55:00,20.0,20.0,19.94,19.95,14800.0,19.4838,19.4838,19.4254,19.4351,14800.0
2009-05-08 14:00:00,19.96,20.02,19.95,20.0,60800.0,19.4449,19.5033,19.4351,19.4838,60800.0
2009-05-08 14:05:00,20.0,20.01,19.98,19.99,88900.0,19.4838,19.4936,19.4643,19.4741,88900.0
2009-05-08 14:10:00,20.0,20.07,20.0,20.07,49800.0,19.4838,19.552,19.4838,19.552,49800.0
2009-05-08 14:15:00,20.07,20.12,20.07,20.11,88000.0,19.552,19.6007,19.552,19.591,88000.0
2009-05-08 14:20:00,20.11,20.17,20.1,20.13,58600.0,19.591,19.6494,19.5813,19.6105,58600.0
2009-05-08 14:25:00,20.12,20.13,20.05,20.05,35900.0,19.6007,19.6105,19.5325,19.5325,35900.0
2009-05-08 14:30:00,20.05,20.07,20.05,20.07,35500.0,19.5325,19.552,19.5325,19.552,35500.0
2009-05-08 14:35:00,20.07,20.08,20.05,20.06,33500.0,19.552,19.5618,19.5325,19.5423,33500.0
2009-05-08 14:40:00,20.05,20.05,19.99,20.0,38200.0,19.5325,19.5325,19.4741,19.4838,38200.0
2009-05-08 14:45:00,20.0,20.11,19.99,20.09,67700.0,19.4838,19.591,19.4741,19.5715,67700.0
2009-05-08 14:50:00,20.09,20.13,20.08,20.11,42300.0,19.5715,19.6105,19.5618,19.591,42300.0
2009-05-08 14:55:00,20.1,20.11,20.06,20.06,50700.0,19.5813,19.591,19.5423,19.5423,50700.0
2009-05-08 15:00:00,20.06,20.07,20.04,20.06,63100.0,19.5423,19.552,19.5228,19.5423,63100.0
2009-05-08 15:05:00,20.07,20.07,20.0,20.0,41500.0,19.552,19.552,19.4838,19.4838,41500.0
2009-05-08 15:10:00,20.01,20.03,20.0,20.02,66600.0,19.4936,19.5131,19.4838,19.5033,66600.0
2009-05-08 15:15:00,20.0,20.06,20.0,20.04,93600.0,19.4838,19.5423,19.4838,19.5228,93600.0
2009-05-08 15:20:00,20.04,20.12,20.03,20.11,75700.0,19.5228,19.6007,19.5131,19.591,75700.0
2009-05-08 15:25:00,20.1,20.12,20.08,20.08,39100.0,19.5813,19.6007,19.5618,19.5618,39100.0
2009-05-08 15:30:00,20.08,20.09,20.0,20.06,84200.0,19.5618,19.5715,19.4838,19.5423,84200.0
2009-05-08 15:35:00,20.06,20.09,20.04,20.05,141300.0,19.5423,19.5715,19.5228,19.5325,141300.0
2009-05-08 15:40:00,20.05,20.15,20.05,20.15,165700.0,19.5325,19.63,19.5325,19.63,165700.0
2009-05-08 15:45:00,20.15,20.23,20.14,20.17,263600.0,19.63,19.7079,19.6202,19.6494,263600.0
2009-05-08 15:50:00,20.17,20.18,20.05,20.08,197100.0,19.6494,19.6592,19.5325,19.5618,197100.0
2009-05-08 15:55:00,20.08,20.18,20.07,20.17,305100.0,19.5618,19.6592,19.552,19.6494,305100.0
2009-05-11 09:30:00,19.74,19.92,19.66,19.88,69900.0,19.2305,19.4059,19.1526,19.3669,69900.0
2009-05-11 09:35:00,19.87,20.0,19.82,19.85,102300.0,19.3572,19.4838,19.3085,19.3377,102300.0
2009-05-11 09:40:00,19.84,19.9,19.78,19.85,67300.0,19.328,19.3864,19.2695,19.3377,67300.0
2009-05-11 09:45:00,19.83,19.88,19.79,19.81,112400.0,19.3182,19.3669,19.2793,19.2987,112400.0
2009-05-11 09:50:00,19.8,20.02,19.8,19.94,119500.0,19.289,19.5033,19.289,19.4254,119500.0
2009-05-11 09:55:00,19.95,20.08,19.93,20.03,108300.0,19.4351,19.5618,19.4156,19.5131,108300.0
2009-05-11 10:00:00,20.02,20.1,19.99,20.05,75100.0,19.5033,19.5813,19.4741,19.5325,75100.0
2009-05-11 10:05:00,20.05,20.15,20.04,20.14,123800.0,19.5325,19.63,19.5228,19.6202,123800.0
2009-05-11 10:10:00,20.13,20.25,20.1,20.25,146300.0,19.6105,19.7274,19.5813,19.7274,146300.0
2009-05-11 10:15:00,20.25,20.26,20.19,20.26,116300.0,19.7274,19.7371,19.6689,19.7371,116300.0
2009-05-11 10:20:00,20.27,20.41,20.26,20.29,100900.0,19.7469,19.8833,19.7371,19.7663,100900.0
2009-05-11 10:25:00,20.3,20.42,20.29,20.37,115100.0,19.7761,19.893,19.7663,19.8443,115100.0
2009-05-11 10:30:00,20.37,20.51,20.32,20.51,169700.0,19.8443,19.9807,19.7956,19.9807,169700.0
2009-05-11 10:35:00,20.51,20.65,20.5,20.51,142800.0,19.9807,20.1171,19.9709,19.9807,142800.0
2009-05-11 10:40:00,20.5,20.65,20.5,20.51,69500.0,19.9709,20.1171,19.9709,19.9807,69500.0
2009-05-11 10:45:00,20.51,20.55,20.43,20.44,76500.0,19.9807,20.0196,19.9027,19.9125,76500.0
2009-05-11 10:50:00,20.44,20.51,20.39,20.51,179600.0,19.9125,19.9807,19.8638,19.9807,179600.0
2009-05-11 10:55:00,20.51,20.53,20.46,20.49,115700.0,19.9807,20.0002,19.932,19.9612,115700.0
2009-05-11 11:00:00,20.48,20.54,20.46,20.49,120900.0,19.9514,20.0099,19.932,19.9612,120900.0
2009-05-11 11:05:00,20.48,20.5,20.4,20.46,43900.0,19.9514,19.9709,19.8735,19.932,43900.0
2009-05-11 11:10:00,20.46,20.5,20.46,20.49,35100.0,19.932,19.9709,19.932,19.9612,35100.0
2009-05-11 11:15:00,20.5,20.58,20.49,20.58,66300.0,19.9709,20.0489,19.9612,20.0489,66300.0
2009-05-11 11:20:00,20.58,20.58,20.49,20.49,56600.0,20.0489,20.0489,19.9612,19.9612,56600.0
2009-05-11 11:25:00,20.49,20.5,20.43,20.45,63600.0,19.9612,19.9709,19.9027,19.9222,63600.0
2009-05-11 11:30:00,20.45,20.46,20.39,20.39,67400.0,19.9222,19.932,19.8638,19.8638,67400.0
2009-05-11 11:35:00,20.39,20.4,20.34,20.35,49800.0,19.8638,19.8735,19.8151,19.8248,49800.0
2009-05-11 11:40:00,20.34,20.38,20.34,20.36,28500.0,19.8151,19.854,19.8151,19.8345,28500.0
2009-05-11 11:45:00,20.36,20.36,20.31,20.32,37200.0,19.8345,19.8345,19.7858,19.7956,37200.0
2009-05-11 11:50:00,20.32,20.33,20.29,20.32,39700.0,19.7956,19.8053,19.7663,19.7956,39700.0
2009-05-11 11:55:00,20.32,20.37,20.32,20.32,39300.0,19.7956,19.8443,19.7956,19.7956,39300.0
2009-05-11 12:00:00,20.31,20.32,20.26,20.31,28100.0,19.7858,19.7956,19.7371,19.7858,28100.0
2009-05-11 12:05:00,20.32,20.35,20.31,20.32,28600.0,19.7956,19.8248,19.7858,19.7956,28600.0
2009-05-11 12:10:00,20.32,20.35,20.3,20.3,59200.0,19.7956,19.8248,19.7761,19.7761,59200.0
2009-05-11 12:15:00,20.29,20.36,20.29,20.34,78100.0,19.7663,19.8345,19.7663,19.8151,78100.0
2009-05-11 12:20:00,20.35,20.39,20.33,20.34,26900.0,19.8248,19.8638,19.8053,19.8151,26900.0
2009-05-11 12:25:00,20.34,20.41,20.34,20.4,32000.0,19.8151,19.8833,19.8151,19.8735,32000.0
2009-05-11 12:30:00,20.4,20.4,20.34,20.35,21600.0,19.8735,19.8735,19.8151,19.8248,21600.0
2009-05-11 12:35:00,20.35,20.37,20.34,20.36,17000.0,19.8248,19.8443,19.8151,19.8345,17000.0
2009-05-11 12:40:00,20.36,20.38,20.35,20.37,24300.0,19.8345,19.854,19.8248,19.8443,24300.0
2009-05-11 12:45:00,20.38,20.39,20.37,20.37,39900.0,19.854,19.8638,19.8443,19.8443,39900.0
2009-05-11 12:50:00,20.37,20.37,20.32,20.32,46900.0,19.8443,19.8443,19.7956,19.7956,46900.0
2009-05-11 12:55:00,20.32,20.33,20.28,20.29,46700.0,19.7956,19.8053,19.7566,19.7663,46700.0
2009-05-11 13:00:00,20.29,20.34,20.26,20.34,52800.0,19.7663,19.8151,19.7371,19.8151,52800.0
2009-05-11 13:05:00,20.34,20.37,20.33,20.33,30100.0,19.8151,19.8443,19.8053,19.8053,30100.0
2009-05-11 13:10:00,20.33,20.43,20.33,20.41,58500.0,19.8053,19.9027,19.8053,19.8833,58500.0
2009-05-11 13:15:00,20.41,20.45,20.4,20.43,57200.0,19.8833,19.9222,19.8735,19.9027,57200.0
2009-05-11 13:20:00,20.43,20.44,20.37,20.42,60200.0,19.9027,19.9125,19.8443,19.893,60200.0
2009-05-11 13:25:00,20.42,20.45,20.39,20.44,81100.0,19.893,19.9222,19.8638,19.9125,81100.0
2009-05-11 13:30:00,20.44,20.45,20.42,20.42,26600.0,19.9125,19.9222,19.893,19.893,26600.0
2009-05-11 13:35:00,20.42,20.46,20.4,20.45,77300.0,19.893,19.932,19.8735,19.9222,77300.0
2009-05-11 13:40:00,20.45,20.47,20.41,20.42,41700.0,19.9222,19.9417,19.8833,19.893,41700.0
2009-05-11 13:45:00,20.42,20.43,20.4,20.42,27500.0,19.893,19.9027,19.8735,19.893,27500.0
2009-05-11 13:50:00,20.42,20.43,20.41,20.42,18500.0,19.893,19.9027,19.8833,19.893,18500.0
2009-05-11 13:55:00,20.42,20.43,20.42,20.43,34900.0,19.893,19.9027,19.893,19.9027,34900.0
2009-05-11 14:00:00,20.42,20.43,20.38,20.39,56500.0,19.893,19.9027,19.854,19.8638,56500.0
2009-05-11 14:05:00,20.38,20.45,20.38,20.45,32900.0,19.854,19.9222,19.854,19.9222,32900.0
2009-05-11 14:10:00,20.45,20.45,20.42,20.45,37300.0,19.9222,19.9222,19.893,19.9222,37300.0
2009-05-11 14:15:00,20.44,20.45,20.39,20.44,82200.0,19.9125,19.9222,19.8638,19.9125,82200.0
2009-05-11 14:20:00,20.44,20.44,20.39,20.42,34300.0,19.9125,19.9125,19.8638,19.893,34300.0
2009-05-11 14:25:00,20.42,20.43,20.38,20.42,27900.0,19.893,19.9027,19.854,19.893,27900.0
2009-05-11 14:30:00,20.42,20.45,20.38,20.38,78100.0,19.893,19.9222,19.854,19.854,78100.0
2009-05-11 14:35:00,20.38,20.4,20.35,20.36,54700.0,19.854,19.8735,19.8248,19.8345,54700.0
2009-05-11 14:40:00,20.36,20.37,20.33,20.35,59800.0,19.8345,19.8443,19.8053,19.8248,59800.0
2009-05-11 14:45:00,20.34,20.37,20.29,20.33,104100.0,19.8151,19.8443,19.7663,19.8053,104100.0
2009-05-11 14:50:00,20.33,20.37,20.33,20.34,29300.0,19.8053,19.8443,19.8053,19.8151,29300.0
2009-05-11 14:55:00,20.35,20.35,20.29,20.32,89300.0,19.8248,19.8248,19.7663,19.7956,89300.0
2009-05-11 15:00:00,20.32,20.33,20.3,20.32,70500.0,19.7956,19.8053,19.7761,19.7956,70500.0
2009-05-11 15:05:00,20.32,20.34,20.27,20.27,132000.0,19.7956,19.8151,19.7469,19.7469,132000.0
2009-05-11 15:10:00,20.27,20.37,20.27,20.35,79000.0,19.7469,19.8443,19.7469,19.8248,79000.0
2009-05-11 15:15:00,20.35,20.4,20.35,20.36,73900.0,19.8248,19.8735,19.8248,19.8345,73900.0
2009-05-11 15:20:00,20.37,20.37,20.24,20.27,110400.0,19.8443,19.8443,19.7176,19.7469,110400.0
2009-05-11 15:25:00,20.27,20.3,20.27,20.3,53700.0,19.7469,19.7761,19.7469,19.7761,53700.0
2009-05-11 15:30:00,20.3,20.32,20.23,20.24,206500.0,19.7761,19.7956,19.7079,19.7176,206500.0
2009-05-11 15:35:00,20.24,20.29,20.24,20.25,67100.0,19.7176,19.7663,19.7176,19.7274,67100.0
2009-05-11 15:40:00,20.24,20.26,20.19,20.23,127900.0,19.7176,19.7371,19.6689,19.7079,127900.0
2009-05-11 15:45:00,20.23,20.27,20.21,20.23,133400.0,19.7079,19.7469,19.6884,19.7079,133400.0
2009-05-11 15:50:00,20.23,20.24,20.17,20.22,261300.0,19.7079,19.7176,19.6494,19.6982,261300.0
2009-05-11 15:55:00,20.23,20.24,20.13,20.19,374600.0,19.7079,19.7176,19.6105,19.6689,374600.0
2009-05-12 09:30:00,20.44,20.55,20.25,20.39,127200.0,19.9125,20.0196,19.7274,19.8638,127200.0
2009-05-12 09:35:00,20.4,20.43,20.16,20.22,169300.0,19.8735,19.9027,19.6397,19.6982,169300.0
2009-05-12 09:40:00,20.24,20.25,20.11,20.21,131100.0,19.7176,19.7274,19.591,19.6884,131100.0
2009-05-12 09:45:00,20.2,20.25,20.05,20.08,156100.0,19.6787,19.7274,19.5325,19.5618,156100.0
2009-05-12 09:50:00,20.08,20.11,19.93,20.11,189700.0,19.5618,19.591,19.4156,19.591,189700.0
2009-05-12 09:55:00,20.11,20.19,20.09,20.15,125000.0,19.591,19.6689,19.5715,19.63,125000.0
2009-05-12 10:00:00,20.15,20.15,20.0,20.07,84200.0,19.63,19.63,19.4838,19.552,84200.0
2009-05-12 10:05:00,20.06,20.06,19.99,20.05,131900.0,19.5423,19.5423,19.4741,19.5325,131900.0
2009-05-12 10:10:00,20.05,20.06,19.85,19.88,119400.0,19.5325,19.5423,19.3377,19.3669,119400.0
2009-05-12 10:15:00,19.88,19.94,19.82,19.83,72500.0,19.3669,19.4254,19.3085,19.3182,72500.0
2009-05-12 10:20:00,19.84,19.95,19.83,19.91,64600.0,19.328,19.4351,19.3182,19.3962,64600.0
2009-05-12 10:25:00,19.91,19.99,19.9,19.98,144800.0,19.3962,19.4741,19.3864,19.4643,144800.0
2009-05-12 10:30:00,19.98,19.99,19.9,19.9,62800.0,19.4643,19.4741,19.3864,19.3864,62800.0
2009-05-12 10:35:00,19.91,19.95,19.8,19.8,62500.0,19.3962,19.4351,19.289,19.289,62500.0
2009-05-12 10:40:00,19.8,19.85,19.79,19.85,68200.0,19.289,19.3377,19.2793,19.3377,68200.0
2009-05-12 10:45:00,19.85,19.87,19.83,19.83,37400.0,19.3377,19.3572,19.3182,19.3182,37400.0
2009-05-12 10:50:00,19.83,19.84,19.79,19.82,40500.0,19.3182,19.328,19.2793,19.3085,40500.0
2009-05-12 10:55:00,19.82,19.85,19.8,19.84,63900.0,19.3085,19.3377,19.289,19.328,63900.0
2009-05-12 11:00:00,19.86,19.87,19.82,19.84,45200.0,19.3474,19.3572,19.3085,19.328,45200.0
2009-05-12 11:05:00,19.84,19.91,19.84,19.9,70200.0,19.328,19.3962,19.328,19.3864,70200.0
2009-05-12 11:10:00,19.9,19.92,19.88,19.92,56900.0,19.3864,19.4059,19.3669,19.4059,56900.0
2009-05-12 11:15:00,19.91,19.94,19.84,19.86,36000.0,19.3962,19.4254,19.328,19.3474,36000.0
2009-05-12 11:20:00,19.86,19.88,19.82,19.85,86500.0,19.3474,19.3669,19.3085,19.3377,86500.0
2009-05-12 11:25:00,19.85,19.91,19.84,19.9,63800.0,19.3377,19.3962,19.328,19.3864,63800.0
2009-05-12 11:30:00,19.9,19.95,19.89,19.92,32400.0,19.3864,19.4351,19.3767,19.4059,32400.0
2009-05-12 11:35:00,19.93,20.01,19.92,20.0,57700.0,19.4156,19.4936,19.4059,19.4838,57700.0
2009-05-12 11:40:00,20.01,20.05,20.0,20.01,33900.0,19.4936,19.5325,19.4838,19.4936,33900.0
2009-05-12 11:45:00,20.02,20.02,19.98,19.98,51900.0,19.5033,19.5033,19.4643,19.4643,51900.0
2009-05-12 11:50:00,19.98,20.01,19.98,20.0,54500.0,19.4643,19.4936,19.4643,19.4838,54500.0
2009-05-12 11:55:00,19.99,20.03,19.96,20.02,40900.0,19.4741,19.5131,19.4449,19.5033,40900.0
2009-05-12 12:00:00,20.02,20.03,19.99,20.0,40500.0,19.5033,19.5131,19.4741,19.4838,40500.0
2009-05-12 12:05:00,19.99,20.0,19.95,19.95,40000.0,19.4741,19.4838,19.4351,19.4351,40000.0
2009-05-12 12:10:00,19.95,19.99,19.92,19.93,40700.0,19.4351,19.4741,19.4059,19.4156,40700.0
2009-05-12 12:15:00,19.93,19.94,19.83,19.86,43000.0,19.4156,19.4254,19.3182,19.3474,43000.0
2009-05-12 12:20:00,19.87,19.87,19.82,19.84,30800.0,19.3572,19.3572,19.3085,19.328,30800.0
2009-05-12 12:25:00,19.84,19.91,19.84,19.89,30600.0,19.328,19.3962,19.328,19.3767,30600.0
2009-05-12 12:30:00,19.89,19.92,19.89,19.9,34000.0,19.3767,19.4059,19.3767,19.3864,34000.0
2009-05-12 12:35:00,19.9,19.92,19.88,19.9,41200.0,19.3864,19.4059,19.3669,19.3864,41200.0
2009-05-12 12:40:00,19.9,19.91,19.87,19.89,84800.0,19.3864,19.3962,19.3572,19.3767,84800.0
2009-05-12 12:45:00,19.89,19.9,19.87,19.88,24400.0,19.3767,19.3864,19.3572,19.3669,24400.0
2009-05-12 12:50:00,19.87,19.88,19.82,19.84,26000.0,19.3572,19.3669,19.3085,19.328,26000.0
2009-05-12 12:55:00,19.84,19.84,19.8,19.83,26500.0,19.328,19.328,19.289,19.3182,26500.0
2009-05-12 13:00:00,19.83,19.87,19.83,19.87,25700.0,19.3182,19.3572,19.3182,19.3572,25700.0
2009-05-12 13:05:00,19.86,19.89,19.86,19.88,21400.0,19.3474,19.3767,19.3474,19.3669,21400.0
2009-05-12 13:10:00,19.87,19.91,19.83,19.84,52300.0,19.3572,19.3962,19.3182,19.328,52300.0
2009-05-12 13:15:00,19.86,19.86,19.81,19.85,82000.0,19.3474,19.3474,19.2987,19.3377,82000.0
2009-05-12 13:20:00,19.85,19.85,19.82,19.83,28700.0,19.3377,19.3377,19.3085,19.3182,28700.0
2009-05-12 13:25:00,19.83,19.87,19.83,19.85,56900.0,19.3182,19.3572,19.3182,19.3377,56900.0
2009-05-12 13:30:00,19.85,19.85,19.81,19.81,32500.0,19.3377,19.3377,19.2987,19.2987,32500.0
2009-05-12 13:35:00,19.81,19.85,19.81,19.84,79600.0,19.2987,19.3377,19.2987,19.328,79600.0
2009-05-12 13:40:00,19.84,19.85,19.8,19.81,37900.0,19.328,19.3377,19.289,19.2987,37900.0
2009-05-12 13:45:00,19.81,19.84,19.81,19.82,38300.0,19.2987,19.328,19.2987,19.3085,38300.0
2009-05-12 13:50:00,19.82,19.85,19.82,19.85,30800.0,19.3085,19.3377,19.3085,19.3377,30800.0
2009-05-12 13:55:00,19.84,19.85,19.79,19.81,62100.0,19.328,19.3377,19.2793,19.2987,62100.0
2009-05-12 14:00:00,19.81,19.81,19.78,19.79,61400.0,19.2987,19.2987,19.2695,19.2793,61400.0
2009-05-12 14:05:00,19.8,19.85,19.79,19.84,39500.0,19.289,19.3377,19.2793,19.328,39500.0
2009-05-12 14:10:00,19.83,19.85,19.8,19.85,46600.0,19.3182,19.3377,19.289,19.3377,46600.0
2009-05-12 14:15:00,19.84,19.85,19.8,19.82,36000.0,19.328,19.3377,19.289,19.3085,36000.0
2009-05-12 14:20:00,19.83,19.88,19.83,19.86,48100.0,19.3182,19.3669,19.3182,19.3474,48100.0
2009-05-12 14:25:00,19.86,19.86,19.79,19.8,29500.0,19.3474,19.3474,19.2793,19.289,29500.0
2009-05-12 14:30:00,19.79,19.8,19.76,19.79,69400.0,19.2793,19.289,19.25,19.2793,69400.0
2009-05-12 14:35:00,19.79,19.9,19.78,19.87,51200.0,19.2793,19.3864,19.2695,19.3572,51200.0
2009-05-12 14:40:00,19.88,19.92,19.88,19.89,127000.0,19.3669,19.4059,19.3669,19.3767,127000.0
2009-05-12 14:45:00,19.89,19.89,19.84,19.87,71000.0,19.3767,19.3767,19.328,19.3572,71000.0
2009-05-12 14:50:00,19.87,19.92,19.86,19.92,98800.0,19.3572,19.4059,19.3474,19.4059,98800.0
2009-05-12 14:55:00,19.92,20.02,19.92,19.98,81300.0,19.4059,19.5033,19.4059,19.4643,81300.0
2009-05-12 15:00:00,19.98,20.07,19.98,20.0,37100.0,19.4643,19.552,19.4643,19.4838,37100.0
2009-05-12 15:05:00,20.01,20.07,20.0,20.05,57600.0,19.4936,19.552,19.4838,19.5325,57600.0
2009-05-12 15:10:00,20.06,20.06,20.01,20.03,49400.0,19.5423,19.5423,19.4936,19.5131,49400.0
2009-05-12 15:15:00,20.03,20.1,20.02,20.1,105000.0,19.5131,19.5813,19.5033,19.5813,105000.0
2009-05-12 15:20:00,20.09,20.13,20.09,20.13,111300.0,19.5715,19.6105,19.5715,19.6105,111300.0
2009-05-12 15:25:00,20.13,20.21,20.13,20.18,116800.0,19.6105,19.6884,19.6105,19.6592,116800.0
2009-05-12 15:30:00,20.17,20.2,20.1,20.11,153300.0,19.6494,19.6787,19.5813,19.591,153300.0
2009-05-12 15:35:00,20.1,20.12,20.04,20.05,363200.0,19.5813,19.6007,19.5228,19.5325,363200.0
2009-05-12 15:40:00,20.06,20.07,20.03,20.05,152600.0,19.5423,19.552,19.5131,19.5325,152600.0
2009-05-12 15:45:00,20.06,20.1,20.04,20.08,150700.0,19.5423,19.5813,19.5228,19.5618,150700.0
2009-05-12 15:50:00,20.08,20.1,20.01,20.02,241800.0,19.5618,19.5813,19.4936,19.5033,241800.0
2009-05-12 15:55:00,20.02,20.11,20.02,20.11,358000.0,19.5033,19.591,19.5033,19.591,358000.0
2009-05-13 09:30:00,19.74,19.9,19.69,19.82,82400.0,19.2305,19.3864,19.1818,19.3085,82400.0
2009-05-13 09:35:00,19.81,19.82,19.58,19.59,114100.0,19.2987,19.3085,19.0747,19.0844,114100.0
2009-05-13 09:40:00,19.59,19.67,19.56,19.64,72200.0,19.0844,19.1623,19.0552,19.1331,72200.0
2009-05-13 09:45:00,19.64,19.74,19.59,19.74,168000.0,19.1331,19.2305,19.0844,19.2305,168000.0
2009-05-13 09:50:00,19.74,19.75,19.66,19.72,56600.0,19.2305,19.2403,19.1526,19.2111,56600.0
2009-05-13 09:55:00,19.71,19.82,19.69,19.8,58800.0,19.2013,19.3085,19.1818,19.289,58800.0
2009-05-13 10:00:00,19.8,19.8,19.66,19.69,85400.0,19.289,19.289,19.1526,19.1818,85400.0
2009-05-13 10:05:00,19.7,19.7,19.66,19.7,96400.0,19.1916,19.1916,19.1526,19.1916,96400.0
2009-05-13 10:10:00,19.69,19.75,19.63,19.65,91700.0,19.1818,19.2403,19.1234,19.1429,91700.0
2009-05-13 10:15:00,19.66,19.74,19.66,19.7,135200.0,19.1526,19.2305,19.1526,19.1916,135200.0
2009-05-13 10:20:00,19.7,19.81,19.7,19.8,145300.0,19.1916,19.2987,19.1916,19.289,145300.0
2009-05-13 10:25:00,19.8,19.92,19.8,19.89,127500.0,19.289,19.4059,19.289,19.3767,127500.0
2009-05-13 10:30:00,19.9,19.93,19.81,19.93,173800.0,19.3864,19.4156,19.2987,19.4156,173800.0
2009-05-13 10:35:00,19.92,19.94,19.86,19.86,184900.0,19.4059,19.4254,19.3474,19.3474,184900.0
2009-05-13 10:40:00,19.86,19.86,19.74,19.75,83500.0,19.3474,19.3474,19.2305,19.2403,83500.0
2009-05-13 10:45:00,19.75,19.76,19.65,19.72,113200.0,19.2403,19.25,19.1429,19.2111,113200.0
2009-05-13 10:50:00,19.72,19.81,19.71,19.81,43700.0,19.2111,19.2987,19.2013,19.2987,43700.0
2009-05-13 10:55:00,19.81,19.81,19.71,19.72,64300.0,19.2987,19.2987,19.2013,19.2111,64300.0
2009-05-13 11:00:00,19.72,19.81,19.71,19.74,59400.0,19.2111,19.2987,19.2013,19.2305,59400.0
2009-05-13 11:05:00,19.75,19.78,19.68,19.78,42900.0,19.2403,19.2695,19.1721,19.2695,42900.0
2009-05-13 11:10:00,19.79,19.86,19.79,19.85,82500.0,19.2793,19.3474,19.2793,19.3377,82500.0
2009-05-13 11:15:00,19.85,19.88,19.8,19.87,51600.0,19.3377,19.3669,19.289,19.3572,51600.0
2009-05-13 11:20:00,19.87,19.97,19.87,19.94,130800.0,19.3572,19.4546,19.3572,19.4254,130800.0
2009-05-13 11:25:00,19.94,20.02,19.91,19.98,116400.0,19.4254,19.5033,19.3962,19.4643,116400.0
2009-05-13 11:30:00,19.98,20.01,19.89,19.89,41000.0,19.4643,19.4936,19.3767,19.3767,41000.0
2009-05-13 11:35:00,19.89,19.9,19.83,19.85,93100.0,19.3767,19.3864,19.3182,19.3377,93100.0
2009-05-13 11:40:00,19.85,19.88,19.84,19.86,50000.0,19.3377,19.3669,19.328,19.3474,50000.0
2009-05-13 11:45:00,19.88,19.88,19.85,19.87,39800.0,19.3669,19.3669,19.3377,19.3572,39800.0
2009-05-13 11:50:00,19.88,19.88,19.84,19.85,16700.0,19.3669,19.3669,19.328,19.3377,16700.0
2009-05-13 11:55:00,19.85,19.85,19.79,19.81,33800.0,19.3377,19.3377,19.2793,19.2987,33800.0
2009-05-13 12:00:00,19.81,19.89,19.8,19.87,71000.0,19.2987,19.3767,19.289,19.3572,71000.0
2009-05-13 12:05:00,19.87,19.91,19.87,19.91,49300.0,19.3572,19.3962,19.3572,19.3962,49300.0
2009-05-13 12:10:00,19.91,19.98,19.9,19.97,83600.0,19.3962,19.4643,19.3864,19.4546,83600.0
2009-05-13 12:15:00,19.98,19.98,19.95,19.96,53900.0,19.4643,19.4643,19.4351,19.4449,53900.0
2009-05-13 12:20:00,19.97,19.99,19.96,19.99,51300.0,19.4546,19.4741,19.4449,19.4741,51300.0
2009-05-13 12:25:00,19.99,19.99,19.98,19.98,9200.0,19.4741,19.4741,19.4643,19.4643,9200.0
2009-05-13 12:30:00,19.99,19.99,19.92,19.93,103500.0,19.4741,19.4741,19.4059,19.4156,103500.0
2009-05-13 12:35:00,19.92,19.93,19.91,19.93,64700.0,19.4059,19.4156,19.3962,19.4156,64700.0
2009-05-13 12:40:00,19.92,19.93,19.92,19.93,25700.0,19.4059,19.4156,19.4059,19.4156,25700.0
2009-05-13 12:45:00,19.92,19.93,19.82,19.84,84300.0,19.4059,19.4156,19.3085,19.328,84300.0
2009-05-13 12:50:00,19.84,19.86,19.79,19.8,43300.0,19.328,19.3474,19.2793,19.289,43300.0
2009-05-13 12:55:00,19.79,19.83,19.79,19.81,101300.0,19.2793,19.3182,19.2793,19.2987,101300.0
2009-05-13 13:00:00,19.8,19.85,19.8,19.84,64300.0,19.289,19.3377,19.289,19.328,64300.0
2009-05-13 13:05:00,19.85,19.85,19.83,19.83,66100.0,19.3377,19.3377,19.3182,19.3182,66100.0
2009-05-13 13:10:00,19.83,19.84,19.81,19.84,93600.0,19.3182,19.328,19.2987,19.328,93600.0
2009-05-13 13:15:00,19.84,19.87,19.84,19.86,67400.0,19.328,19.3572,19.328,19.3474,67400.0
2009-05-13 13:20:00,19.85,19.86,19.74,19.76,45800.0,19.3377,19.3474,19.2305,19.25,45800.0
2009-05-13 13:25:00,19.77,19.78,19.7,19.7,51900.0,19.2598,19.2695,19.1916,19.1916,51900.0
2009-05-13 13:30:00,19.71,19.73,19.7,19.73,45600.0,19.2013,19.2208,19.1916,19.2208,45600.0
2009-05-13 13:35:00,19.73,19.79,19.72,19.79,39900.0,19.2208,19.2793,19.2111,19.2793,39900.0
2009-05-13 13:40:00,19.79,19.82,19.79,19.8,75600.0,19.2793,19.3085,19.2793,19.289,75600.0
2009-05-13 13:45:00,19.79,19.8,19.7,19.7,42500.0,19.2793,19.289,19.1916,19.1916,42500.0
2009-05-13 13:50:00,19.7,19.81,19.7,19.81,63200.0,19.1916,19.2987,19.1916,19.2987,63200.0
2009-05-13 13:55:00,19.81,19.89,19.81,19.88,76600.0,19.2987,19.3767,19.2987,19.3669,76600.0
2009-05-13 14:00:00,19.88,19.9,19.74,19.74,85300.0,19.3669,19.3864,19.2305,19.2305,85300.0
2009-05-13 14:05:00,19.75,19.78,19.7,19.77,76900.0,19.2403,19.2695,19.1916,19.2598,76900.0
2009-05-13 14:10:00,19.77,19.82,19.74,19.77,74600.0,19.2598,19.3085,19.2305,19.2598,74600.0
2009-05-13 14:15:00,19.77,19.77,19.64,19.64,62700.0,19.2598,19.2598,19.1331,19.1331,62700.0
2009-05-13 14:20:00,19.64,19.65,19.58,19.61,80200.0,19.1331,19.1429,19.0747,19.1039,80200.0
2009-05-13 14:25:00,19.61,19.69,19.6,19.67,61200.0,19.1039,19.1818,19.0942,19.1623,61200.0
2009-05-13 14:30:00,19.67,19.67,19.57,19.58,97000.0,19.1623,19.1623,19.0649,19.0747,97000.0
2009-05-13 14:35:00,19.58,19.62,19.57,19.62,48600.0,19.0747,19.1136,19.0649,19.1136,48600.0
2009-05-13 14:40:00,19.62,19.65,19.6,19.64,73300.0,19.1136,19.1429,19.0942,19.1331,73300.0
2009-05-13 14:45:00,19.64,19.65,19.58,19.59,45900.0,19.1331,19.1429,19.0747,19.0844,45900.0
2009-05-13 14:50:00,19.59,19.64,19.58,19.64,42000.0,19.0844,19.1331,19.0747,19.1331,42000.0
2009-05-13 14:55:00,19.64,19.7,19.63,19.69,43200.0,19.1331,19.1916,19.1234,19.1818,43200.0
2009-05-13 15:00:00,19.69,19.7,19.57,19.57,89200.0,19.1818,19.1916,19.0649,19.0649,89200.0
2009-05-13 15:05:00,19.57,19.62,19.56,19.57,47000.0,19.0649,19.1136,19.0552,19.0649,47000.0
2009-05-13 15:10:00,19.57,19.58,19.51,19.52,130700.0,19.0649,19.0747,19.0065,19.0162,130700.0
2009-05-13 15:15:00,19.51,19.57,19.51,19.56,65300.0,19.0065,19.0649,19.0065,19.0552,65300.0
2009-05-13 15:20:00,19.56,19.62,19.52,19.61,97300.0,19.0552,19.1136,19.0162,19.1039,97300.0
2009-05-13 15:25:00,19.62,19.62,19.51,19.53,95500.0,19.1136,19.1136,19.0065,19.026,95500.0
2009-05-13 15:30:00,19.53,19.6,19.53,19.57,109200.0,19.026,19.0942,19.026,19.0649,109200.0
2009-05-13 15:35:00,19.58,19.66,19.58,19.6,98200.0,19.0747,19.1526,19.0747,19.0942,98200.0
2009-05-13 15:40:00,19.6,19.65,19.55,19.59,100400.0,19.0942,19.1429,19.0454,19.0844,100400.0
2009-05-13 15:45:00,19.59,19.68,19.59,19.63,165800.0,19.0844,19.1721,19.0844,19.1234,165800.0
2009-05-13 15:50:00,19.62,19.62,19.53,19.55,205300.0,19.1136,19.1136,19.026,19.0454,205300.0
2009-05-13 15:55:00,19.56,19.58,19.48,19.48,431700.0,19.0552,19.0747,18.9773,18.9773,431700.0
2009-05-14 09:30:00,19.52,19.87,19.43,19.82,65600.0,19.0162,19.3572,18.9285,19.3085,65600.0
2009-05-14 09:35:00,19.83,19.85,19.58,19.58,104500.0,19.3182,19.3377,19.0747,19.0747,104500.0
2009-05-14 09:40:00,19.59,19.79,19.57,19.72,49500.0,19.0844,19.2793,19.0649,19.2111,49500.0
2009-05-14 09:45:00,19.72,19.78,19.72,19.74,111100.0,19.2111,19.2695,19.2111,19.2305,111100.0
2009-05-14 09:50:00,19.73,19.82,19.73,19.78,418200.0,19.2208,19.3085,19.2208,19.2695,418200.0
2009-05-14 09:55:00,19.78,19.79,19.73,19.75,99500.0,19.2695,19.2793,19.2208,19.2403,99500.0
2009-05-14 10:00:00,19.75,19.76,19.65,19.69,181000.0,19.2403,19.25,19.1429,19.1818,181000.0
2009-05-14 10:05:00,19.68,19.84,19.67,19.83,134300.0,19.1721,19.328,19.1623,19.3182,134300.0
2009-05-14 10:10:00,19.84,20.0,19.82,19.99,99100.0,19.328,19.4838,19.3085,19.4741,99100.0
2009-05-14 10:15:00,20.0,20.0,19.91,19.95,69700.0,19.4838,19.4838,19.3962,19.4351,69700.0
2009-05-14 10:20:00,19.95,20.03,19.92,19.99,57500.0,19.4351,19.5131,19.4059,19.4741,57500.0
2009-05-14 10:25:00,19.99,20.03,19.94,19.95,147900.0,19.4741,19.5131,19.4254,19.4351,147900.0
2009-05-14 10:30:00,19.95,19.99,19.92,19.95,454000.0,19.4351,19.4741,19.4059,19.4351,454000.0
2009-05-14 10:35:00,19.95,19.96,19.85,19.91,98400.0,19.4351,19.4449,19.3377,19.3962,98400.0
2009-05-14 10:40:00,19.92,20.02,19.91,20.0,50800.0,19.4059,19.5033,19.3962,19.4838,50800.0
2009-05-14 10:45:00,19.99,20.0,19.9,19.91,51600.0,19.4741,19.4838,19.3864,19.3962,51600.0
2009-05-14 10:50:00,19.91,20.06,19.9,20.05,48200.0,19.3962,19.5423,19.3864,19.5325,48200.0
2009-05-14 10:55:00,20.04,20.09,20.02,20.06,39300.0,19.5228,19.5715,19.5033,19.5423,39300.0
2009-05-14 11:00:00,20.05,20.09,20.04,20.07,32900.0,19.5325,19.5715,19.5228,19.552,32900.0
2009-05-14 11:05:00,20.06,20.08,20.06,20.07,49000.0,19.5423,19.5618,19.5423,19.552,49000.0
2009-05-14 11:10:00,20.07,20.13,20.07,20.09,137800.0,19.552,19.6105,19.552,19.5715,137800.0
2009-05-14 11:15:00,20.1,20.18,20.09,20.18,88000.0,19.5813,19.6592,19.5715,19.6592,88000.0
2009-05-14 11:20:00,20.17,20.23,20.17,20.21,106400.0,19.6494,19.7079,19.6494,19.6884,106400.0
2009-05-14 11:25:00,20.21,20.3,20.2,20.26,172500.0,19.6884,19.7761,19.6787,19.7371,172500.0
2009-05-14 11:30:00,20.26,20.34,20.25,20.34,106900.0,19.7371,19.8151,19.7274,19.8151,106900.0
2009-05-14 11:35:00,20.34,20.34,20.28,20.29,70900.0,19.8151,19.8151,19.7566,19.7663,70900.0
2009-05-14 11:40:00,20.3,20.3,20.21,20.26,31500.0,19.7761,19.7761,19.6884,19.7371,31500.0
2009-05-14 11:45:00,20.25,20.26,20.2,20.2,22400.0,19.7274,19.7371,19.6787,19.6787,22400.0
2009-05-14 11:50:00,20.2,20.24,20.19,20.21,116200.0,19.6787,19.7176,19.6689,19.6884,116200.0
2009-05-14 11:55:00,20.21,20.23,20.2,20.2,60200.0,19.6884,19.7079,19.6787,19.6787,60200.0
2009-05-14 12:00:00,20.2,20.29,20.18,20.28,44100.0,19.6787,19.7663,19.6592,19.7566,44100.0
2009-05-14 12:05:00,20.28,20.32,20.27,20.31,29300.0,19.7566,19.7956,19.7469,19.7858,29300.0
2009-05-14 12:10:00,20.3,20.37,20.29,20.31,40800.0,19.7761,19.8443,19.7663,19.7858,40800.0
2009-05-14 12:15:00,20.3,20.36,20.3,20.35,93100.0,19.7761,19.8345,19.7761,19.8248,93100.0
2009-05-14 12:20:00,20.35,20.36,20.32,20.33,31100.0,19.8248,19.8345,19.7956,19.8053,31100.0
2009-05-14 12:25:00,20.34,20.34,20.27,20.29,15100.0,19.8151,19.8151,19.7469,19.7663,15100.0
2009-05-14 12:30:00,20.29,20.39,20.27,20.34,30400.0,19.7663,19.8638,19.7469,19.8151,30400.0
2009-05-14 12:35:00,20.34,20.35,20.32,20.33,16200.0,19.8151,19.8248,19.7956,19.8053,16200.0
2009-05-14 12:40:00,20.33,20.33,20.28,20.31,31800.0,19.8053,19.8053,19.7566,19.7858,31800.0
2009-05-14 12:45:00,20.31,20.33,20.3,20.33,43100.0,19.7858,19.8053,19.7761,19.8053,43100.0
2009-05-14 12:50:00,20.34,20.4,20.34,20.4,48500.0,19.8151,19.8735,19.8151,19.8735,48500.0
2009-05-14 12:55:00,20.4,20.44,20.37,20.37,116100.0,19.8735,19.9125,19.8443,19.8443,116100.0
2009-05-14 13:00:00,20.37,20.44,20.37,20.44,129300.0,19.8443,19.9125,19.8443,19.9125,129300.0
2009-05-14 13:05:00,20.43,20.45,20.42,20.44,104300.0,19.9027,19.9222,19.893,19.9125,104300.0
2009-05-14 13:10:00,20.44,20.45,20.33,20.34,44500.0,19.9125,19.9222,19.8053,19.8151,44500.0
2009-05-14 13:15:00,20.34,20.35,20.26,20.27,136000.0,19.8151,19.8248,19.7371,19.7469,136000.0
2009-05-14 13:20:00,20.27,20.27,20.2,20.21,56200.0,19.7469,19.7469,19.6787,19.6884,56200.0
2009-05-14 13:25:00,20.21,20.29,20.2,20.26,40400.0,19.6884,19.7663,19.6787,19.7371,40400.0
2009-05-14 13:30:00,20.25,20.31,20.24,20.31,27200.0,19.7274,19.7858,19.7176,19.7858,27200.0
2009-05-14 13:35:00,20.3,20.36,20.3,20.36,34600.0,19.7761,19.8345,19.7761,19.8345,34600.0
2009-05-14 13:40:00,20.36,20.36,20.3,20.32,19400.0,19.8345,19.8345,19.7761,19.7956,19400.0
2009-05-14 13:45:00,20.31,20.32,20.27,20.3,19500.0,19.7858,19.7956,19.7469,19.7761,19500.0
2009-05-14 13:50:00,20.3,20.34,20.28,20.28,41000.0,19.7761,19.8151,19.7566,19.7566,41000.0
2009-05-14 13:55:00,20.29,20.29,20.23,20.23,84500.0,19.7663,19.7663,19.7079,19.7079,84500.0
2009-05-14 14:00:00,20.22,20.31,20.22,20.3,45300.0,19.6982,19.7858,19.6982,19.7761,45300.0
2009-05-14 14:05:00,20.29,20.34,20.29,20.31,57000.0,19.7663,19.8151,19.7663,19.7858,57000.0
2009-05-14 14:10:00,20.32,20.33,20.3,20.32,36900.0,19.7956,19.8053,19.7761,19.7956,36900.0
2009-05-14 14:15:00,20.33,20.33,20.24,20.25,92700.0,19.8053,19.8053,19.7176,19.7274,92700.0
2009-05-14 14:20:00,20.25,20.27,20.24,20.27,63800.0,19.7274,19.7469,19.7176,19.7469,63800.0
2009-05-14 14:25:00,20.27,20.27,20.19,20.25,102700.0,19.7469,19.7469,19.6689,19.7274,102700.0
2009-05-14 14:30:00,20.25,20.27,20.22,20.24,62100.0,19.7274,19.7469,19.6982,19.7176,62100.0
2009-05-14 14:35:00,20.25,20.3,20.23,20.29,29300.0,19.7274,19.7761,19.7079,19.7663,29300.0
2009-05-14 14:40:00,20.3,20.3,20.26,20.3,68400.0,19.7761,19.7761,19.7371,19.7761,68400.0
2009-05-14 14:45:00,20.3,20.3,20.23,20.25,89300.0,19.7761,19.7761,19.7079,19.7274,89300.0
2009-05-14 14:50:00,20.25,20.27,20.21,20.21,42200.0,19.7274,19.7469,19.6884,19.6884,42200.0
2009-05-14 14:55:00,20.21,20.22,20.15,20.19,70800.0,19.6884,19.6982,19.63,19.6689,70800.0
2009-05-14 15:00:00,20.19,20.25,20.16,20.17,60200.0,19.6689,19.7274,19.6397,19.6494,60200.0
2009-05-14 15:05:00,20.17,20.21,20.14,20.2,63800.0,19.6494,19.6884,19.6202,19.6787,63800.0
2009-05-14 15:10:00,20.2,20.21,20.1,20.1,85100.0,19.6787,19.6884,19.5813,19.5813,85100.0
2009-05-14 15:15:00,20.1,20.21,20.1,20.2,129200.0,19.5813,19.6884,19.5813,19.6787,129200.0
2009-05-14 15:20:00,20.22,20.24,20.18,20.2,128800.0,19.6982,19.7176,19.6592,19.6787,128800.0
2009-05-14 15:25:00,20.2,20.23,20.1,20.1,181700.0,19.6787,19.7079,19.5813,19.5813,181700.0
2009-05-14 15:30:00,20.09,20.12,20.02,20.03,162000.0,19.5715,19.6007,19.5033,19.5131,162000.0
2009-05-14 15:35:00,20.03,20.06,19.97,19.99,169200.0,19.5131,19.5423,19.4546,19.4741,169200.0
2009-05-14 15:40:00,19.99,20.08,19.98,20.06,149600.0,19.4741,19.5618,19.4643,19.5423,149600.0
2009-05-14 15:45:00,20.06,20.13,20.06,20.1,83400.0,19.5423,19.6105,19.5423,19.5813,83400.0
2009-05-14 15:50:00,20.1,20.19,20.06,20.06,240900.0,19.5813,19.6689,19.5423,19.5423,240900.0
2009-05-14 15:55:00,20.06,20.08,20.01,20.06,300700.0,19.5423,19.5618,19.4936,19.5423,300700.0
2009-05-15 09:30:00,20.0,20.5,19.95,20.47,498800.0,19.4838,19.9709,19.4351,19.9417,498800.0
2009-05-15 09:35:00,20.48,20.7,20.47,20.68,272100.0,19.9514,20.1658,19.9417,20.1463,272100.0
2009-05-15 09:40:00,20.68,20.77,20.58,20.77,329400.0,20.1463,20.234,20.0489,20.234,329400.0
2009-05-15 09:45:00,20.76,20.96,20.75,20.95,231700.0,20.2242,20.4191,20.2145,20.4093,231700.0
2009-05-15 09:50:00,20.96,20.96,20.65,20.68,390000.0,20.4191,20.4191,20.1171,20.1463,390000.0
2009-05-15 09:55:00,20.68,20.94,20.68,20.85,294200.0,20.1463,20.3996,20.1463,20.3119,294200.0
2009-05-15 10:00:00,20.85,21.08,20.83,20.96,585600.0,20.3119,20.536,20.2924,20.4191,585600.0
2009-05-15 10:05:00,20.96,21.29,20.96,21.28,441600.0,20.4191,20.7405,20.4191,20.7308,441600.0
2009-05-15 10:10:00,21.28,21.28,20.96,21.04,416200.0,20.7308,20.7308,20.4191,20.497,416200.0
2009-05-15 10:15:00,21.03,21.34,21.0,21.32,267100.0,20.4873,20.7892,20.458,20.7698,267100.0
2009-05-15 10:20:00,21.31,21.39,21.25,21.31,238600.0,20.76,20.838,20.7016,20.76,238600.0
2009-05-15 10:25:00,21.33,21.55,21.33,21.46,392200.0,20.7795,20.9938,20.7795,20.9062,392200.0
2009-05-15 10:30:00,21.46,21.52,21.38,21.5,247900.0,20.9062,20.9646,20.8282,20.9451,247900.0
2009-05-15 10:35:00,21.51,21.61,21.47,21.49,212100.0,20.9549,21.0523,20.9159,20.9354,212100.0
2009-05-15 10:40:00,21.5,21.56,21.48,21.55,131400.0,20.9451,21.0036,20.9256,20.9938,131400.0
2009-05-15 10:45:00,21.54,21.57,21.44,21.45,112500.0,20.9841,21.0133,20.8867,20.8964,112500.0
2009-05-15 10:50:00,21.45,21.45,21.33,21.38,133500.0,20.8964,20.8964,20.7795,20.8282,133500.0
2009-05-15 10:55:00,21.38,21.42,21.24,21.25,287000.0,20.8282,20.8672,20.6918,20.7016,287000.0
2009-05-15 11:00:00,21.25,21.26,21.17,21.22,182400.0,20.7016,20.7113,20.6236,20.6723,182400.0
2009-05-15 11:05:00,21.22,21.22,21.13,21.14,132300.0,20.6723,20.6723,20.5847,20.5944,132300.0
2009-05-15 11:10:00,21.15,21.27,21.09,21.27,273400.0,20.6042,20.7211,20.5457,20.7211,273400.0
2009-05-15 11:15:00,21.28,21.33,21.2,21.33,97300.0,20.7308,20.7795,20.6529,20.7795,97300.0
2009-05-15 11:20:00,21.33,21.33,21.22,21.23,104100.0,20.7795,20.7795,20.6723,20.6821,104100.0
2009-05-15 11:25:00,21.22,21.23,21.15,21.17,136700.0,20.6723,20.6821,20.6042,20.6236,136700.0
2009-05-15 11:30:00,21.17,21.21,21.12,21.17,152800.0,20.6236,20.6626,20.5749,20.6236,152800.0
2009-05-15 11:35:00,21.17,21.17,21.08,21.13,129600.0,20.6236,20.6236,20.536,20.5847,129600.0
2009-05-15 11:40:00,21.13,21.13,20.96,20.97,165600.0,20.5847,20.5847,20.4191,20.4288,165600.0
2009-05-15 11:45:00,20.97,21.02,20.95,20.97,131700.0,20.4288,20.4775,20.4093,20.4288,131700.0
2009-05-15 11:50:00,20.97,21.0,20.92,20.94,87100.0,20.4288,20.458,20.3801,20.3996,87100.0
2009-05-15 11:55:00,20.94,20.96,20.81,20.86,145300.0,20.3996,20.4191,20.2729,20.3216,145300.0
2009-05-15 12:00:00,20.86,20.9,20.84,20.88,98900.0,20.3216,20.3606,20.3022,20.3411,98900.0
2009-05-15 12:05:00,20.89,20.89,20.88,20.89,132300.0,20.3509,20.3509,20.3411,20.3509,132300.0
2009-05-15 12:10:00,20.89,20.89,20.84,20.85,124400.0,20.3509,20.3509,20.3022,20.3119,124400.0
2009-05-15 12:15:00,20.85,20.85,20.81,20.83,96600.0,20.3119,20.3119,20.2729,20.2924,96600.0
2009-05-15 12:20:00,20.83,20.84,20.83,20.83,32800.0,20.2924,20.3022,20.2924,20.2924,32800.0
2009-05-15 12:25:00,20.83,20.9,20.83,20.9,72500.0,20.2924,20.3606,20.2924,20.3606,72500.0
2009-05-15 12:30:00,20.89,20.93,20.88,20.93,82700.0,20.3509,20.3898,20.3411,20.3898,82700.0
2009-05-15 12:35:00,20.93,20.98,20.9,20.91,98200.0,20.3898,20.4385,20.3606,20.3703,98200.0
2009-05-15 12:40:00,20.91,20.91,20.9,20.91,82400.0,20.3703,20.3703,20.3606,20.3703,82400.0
2009-05-15 12:45:00,20.91,20.99,20.9,20.98,125000.0,20.3703,20.4483,20.3606,20.4385,125000.0
2009-05-15 12:50:00,20.98,21.01,20.93,20.93,62800.0,20.4385,20.4678,20.3898,20.3898,62800.0
2009-05-15 12:55:00,20.95,20.95,20.89,20.91,60400.0,20.4093,20.4093,20.3509,20.3703,60400.0
2009-05-15 13:00:00,20.9,20.91,20.87,20.91,143300.0,20.3606,20.3703,20.3314,20.3703,143300.0
2009-05-15 13:05:00,20.91,20.95,20.91,20.92,60900.0,20.3703,20.4093,20.3703,20.3801,60900.0
2009-05-15 13:10:00,20.93,20.93,20.9,20.91,77900.0,20.3898,20.3898,20.3606,20.3703,77900.0
2009-05-15 13:15:00,20.91,20.96,20.9,20.96,142000.0,20.3703,20.4191,20.3606,20.4191,142000.0
2009-05-15 13:20:00,20.97,21.02,20.97,21.0,146500.0,20.4288,20.4775,20.4288,20.458,146500.0
2009-05-15 13:25:00,21.01,21.01,20.98,21.0,48200.0,20.4678,20.4678,20.4385,20.458,48200.0
2009-05-15 13:30:00,21.01,21.06,21.0,21.05,53500.0,20.4678,20.5165,20.458,20.5067,53500.0
2009-05-15 13:35:00,21.04,21.05,21.01,21.05,40400.0,20.497,20.5067,20.4678,20.5067,40400.0
2009-05-15 13:40:00,21.05,21.12,21.03,21.08,66100.0,20.5067,20.5749,20.4873,20.536,66100.0
2009-05-15 13:45:00,21.08,21.15,21.03,21.14,53500.0,20.536,20.6042,20.4873,20.5944,53500.0
2009-05-15 13:50:00,21.15,21.18,21.15,21.17,80100.0,20.6042,20.6334,20.6042,20.6236,80100.0
2009-05-15 13:55:00,21.16,21.17,21.11,21.11,45800.0,20.6139,20.6236,20.5652,20.5652,45800.0
2009-05-15 14:00:00,21.11,21.11,21.04,21.05,55400.0,20.5652,20.5652,20.497,20.5067,55400.0
2009-05-15 14:05:00,21.05,21.05,21.0,21.02,68100.0,20.5067,20.5067,20.458,20.4775,68100.0
2009-05-15 14:10:00,21.03,21.03,21.0,21.02,96300.0,20.4873,20.4873,20.458,20.4775,96300.0
2009-05-15 14:15:00,21.02,21.08,21.0,21.05,80700.0,20.4775,20.536,20.458,20.5067,80700.0
2009-05-15 14:20:00,21.05,21.08,21.04,21.06,87700.0,20.5067,20.536,20.497,20.5165,87700.0
2009-05-15 14:25:00,21.06,21.06,21.0,21.03,41400.0,20.5165,20.5165,20.458,20.4873,41400.0
2009-05-15 14:30:00,21.03,21.04,20.94,20.98,79400.0,20.4873,20.497,20.3996,20.4385,79400.0
2009-05-15 14:35:00,20.98,20.99,20.93,20.98,45100.0,20.4385,20.4483,20.3898,20.4385,45100.0
2009-05-15 14:40:00,20.98,20.98,20.93,20.96,54400.0,20.4385,20.4385,20.3898,20.4191,54400.0
2009-05-15 14:45:00,20.96,21.0,20.95,20.99,98100.0,20.4191,20.458,20.4093,20.4483,98100.0
2009-05-15 14:50:00,20.99,21.04,20.95,21.04,110100.0,20.4483,20.497,20.4093,20.497,110100.0
2009-05-15 14:55:00,21.04,21.06,21.0,21.01,121200.0,20.497,20.5165,20.458,20.4678,121200.0
2009-05-15 15:00:00,21.02,21.04,21.0,21.03,148800.0,20.4775,20.497,20.458,20.4873,148800.0
2009-05-15 15:05:00,21.03,21.09,21.0,21.04,104500.0,20.4873,20.5457,20.458,20.497,104500.0
2009-05-15 15:10:00,21.04,21.16,21.03,21.16,158200.0,20.497,20.6139,20.4873,20.6139,158200.0
2009-05-15 15:15:00,21.16,21.18,21.04,21.06,204800.0,20.6139,20.6334,20.497,20.5165,204800.0
2009-05-15 15:20:00,21.05,21.09,21.05,21.08,125400.0,20.5067,20.5457,20.5067,20.536,125400.0
2009-05-15 15:25:00,21.08,21.14,21.08,21.14,175400.0,20.536,20.5944,20.536,20.5944,175400.0
2009-05-15 15:30:00,21.14,21.17,21.02,21.03,182300.0,20.5944,20.6236,20.4775,20.4873,182300.0
2009-05-15 15:35:00,21.04,21.11,21.02,21.08,146500.0,20.497,20.5652,20.4775,20.536,146500.0
2009-05-15 15:40:00,21.07,21.15,21.05,21.11,161200.0,20.5262,20.6042,20.5067,20.5652,161200.0
2009-05-15 15:45:00,21.11,21.16,21.08,21.15,342900.0,20.5652,20.6139,20.536,20.6042,342900.0
2009-05-15 15:50:00,21.15,21.26,21.11,21.26,788900.0,20.6042,20.7113,20.5652,20.7113,788900.0
2009-05-15 15:55:00,21.25,21.26,21.03,21.03,1173800.0,20.7016,20.7113,20.4873,20.4873,1173800.0
2009-05-18 09:30:00,21.2,21.26,21.01,21.15,233000.0,20.6529,20.7113,20.4678,20.6042,233000.0
2009-05-18 09:35:00,21.16,21.25,21.03,21.25,109700.0,20.6139,20.7016,20.4873,20.7016,109700.0
2009-05-18 09:40:00,21.25,21.27,21.07,21.25,141700.0,20.7016,20.7211,20.5262,20.7016,141700.0
2009-05-18 09:45:00,21.24,21.28,21.15,21.21,143800.0,20.6918,20.7308,20.6042,20.6626,143800.0
2009-05-18 09:50:00,21.2,21.35,21.2,21.31,152900.0,20.6529,20.799,20.6529,20.76,152900.0
2009-05-18 09:55:00,21.32,21.38,21.3,21.31,97700.0,20.7698,20.8282,20.7503,20.76,97700.0
2009-05-18 10:00:00,21.32,21.37,21.19,21.25,129700.0,20.7698,20.8185,20.6431,20.7016,129700.0
2009-05-18 10:05:00,21.25,21.3,21.18,21.22,124400.0,20.7016,20.7503,20.6334,20.6723,124400.0
2009-05-18 10:10:00,21.22,21.26,21.15,21.19,98100.0,20.6723,20.7113,20.6042,20.6431,98100.0
2009-05-18 10:15:00,21.19,21.27,21.16,21.22,145900.0,20.6431,20.7211,20.6139,20.6723,145900.0
2009-05-18 10:20:00,21.22,21.36,21.19,21.34,128400.0,20.6723,20.8087,20.6431,20.7892,128400.0
2009-05-18 10:25:00,21.34,21.42,21.34,21.4,87000.0,20.7892,20.8672,20.7892,20.8477,87000.0
2009-05-18 10:30:00,21.4,21.47,21.3,21.34,111500.0,20.8477,20.9159,20.7503,20.7892,111500.0
2009-05-18 10:35:00,21.33,21.33,21.25,21.28,34500.0,20.7795,20.7795,20.7016,20.7308,34500.0
2009-05-18 10:40:00,21.27,21.3,21.16,21.29,83200.0,20.7211,20.7503,20.6139,20.7405,83200.0
2009-05-18 10:45:00,21.29,21.36,21.29,21.35,29300.0,20.7405,20.8087,20.7405,20.799,29300.0
2009-05-18 10:50:00,21.36,21.4,21.35,21.36,56000.0,20.8087,20.8477,20.799,20.8087,56000.0
2009-05-18 10:55:00,21.36,21.38,21.35,21.35,55500.0,20.8087,20.8282,20.799,20.799,55500.0
2009-05-18 11:00:00,21.35,21.38,21.3,21.31,45000.0,20.799,20.8282,20.7503,20.76,45000.0
2009-05-18 11:05:00,21.31,21.33,21.29,21.3,26100.0,20.76,20.7795,20.7405,20.7503,26100.0
2009-05-18 11:10:00,21.3,21.33,21.27,21.32,67000.0,20.7503,20.7795,20.7211,20.7698,67000.0
2009-05-18 11:15:00,21.33,21.33,21.27,21.29,57800.0,20.7795,20.7795,20.7211,20.7405,57800.0
2009-05-18 11:20:00,21.28,21.34,21.25,21.33,45600.0,20.7308,20.7892,20.7016,20.7795,45600.0
2009-05-18 11:25:00,21.33,21.36,21.33,21.35,43900.0,20.7795,20.8087,20.7795,20.799,43900.0
2009-05-18 11:30:00,21.35,21.36,21.34,21.35,46000.0,20.799,20.8087,20.7892,20.799,46000.0
2009-05-18 11:35:00,21.34,21.37,21.32,21.37,114100.0,20.7892,20.8185,20.7698,20.8185,114100.0
2009-05-18 11:40:00,21.37,21.42,21.36,21.42,47400.0,20.8185,20.8672,20.8087,20.8672,47400.0
2009-05-18 11:45:00,21.42,21.53,21.41,21.45,125900.0,20.8672,20.9743,20.8574,20.8964,125900.0
2009-05-18 11:50:00,21.45,21.55,21.45,21.53,53000.0,20.8964,20.9938,20.8964,20.9743,53000.0
2009-05-18 11:55:00,21.53,21.55,21.48,21.5,64400.0,20.9743,20.9938,20.9256,20.9451,64400.0
2009-05-18 12:00:00,21.5,21.56,21.5,21.51,88700.0,20.9451,21.0036,20.9451,20.9549,88700.0
2009-05-18 12:05:00,21.5,21.53,21.49,21.5,37300.0,20.9451,20.9743,20.9354,20.9451,37300.0
2009-05-18 12:10:00,21.5,21.5,21.49,21.5,13600.0,20.9451,20.9451,20.9354,20.9451,13600.0
2009-05-18 12:15:00,21.5,21.5,21.45,21.45,44400.0,20.9451,20.9451,20.8964,20.8964,44400.0
2009-05-18 12:20:00,21.45,21.46,21.45,21.46,11300.0,20.8964,20.9062,20.8964,20.9062,11300.0
2009-05-18 12:25:00,21.46,21.59,21.45,21.58,50800.0,20.9062,21.0328,20.8964,21.0231,50800.0
2009-05-18 12:30:00,21.58,21.63,21.58,21.6,52200.0,21.0231,21.0718,21.0231,21.0425,52200.0
2009-05-18 12:35:00,21.61,21.62,21.59,21.59,27300.0,21.0523,21.062,21.0328,21.0328,27300.0
2009-05-18 12:40:00,21.59,21.69,21.59,21.68,52400.0,21.0328,21.1302,21.0328,21.1205,52400.0
2009-05-18 12:45:00,21.69,21.72,21.68,21.68,46300.0,21.1302,21.1594,21.1205,21.1205,46300.0
2009-05-18 12:50:00,21.68,21.69,21.67,21.67,26900.0,21.1205,21.1302,21.1107,21.1107,26900.0
2009-05-18 12:55:00,21.66,21.66,21.62,21.64,25200.0,21.101,21.101,21.062,21.0815,25200.0
2009-05-18 13:00:00,21.65,21.67,21.6,21.6,26900.0,21.0912,21.1107,21.0425,21.0425,26900.0
2009-05-18 13:05:00,21.6,21.61,21.56,21.59,34000.0,21.0425,21.0523,21.0036,21.0328,34000.0
2009-05-18 13:10:00,21.59,21.67,21.59,21.67,31000.0,21.0328,21.1107,21.0328,21.1107,31000.0
2009-05-18 13:15:00,21.67,21.67,21.59,21.63,45600.0,21.1107,21.1107,21.0328,21.0718,45600.0
2009-05-18 13:20:00,21.63,21.63,21.62,21.63,12600.0,21.0718,21.0718,21.062,21.0718,12600.0
2009-05-18 13:25:00,21.62,21.65,21.62,21.63,37300.0,21.062,21.0912,21.062,21.0718,37300.0
2009-05-18 13:30:00,21.64,21.64,21.6,21.6,37900.0,21.0815,21.0815,21.0425,21.0425,37900.0
2009-05-18 13:35:00,21.6,21.6,21.56,21.56,15400.0,21.0425,21.0425,21.0036,21.0036,15400.0
2009-05-18 13:40:00,21.56,21.57,21.5,21.5,29300.0,21.0036,21.0133,20.9451,20.9451,29300.0
2009-05-18 13:45:00,21.5,21.5,21.46,21.46,17500.0,20.9451,20.9451,20.9062,20.9062,17500.0
2009-05-18 13:50:00,21.47,21.49,21.46,21.49,60700.0,20.9159,20.9354,20.9062,20.9354,60700.0
2009-05-18 13:55:00,21.49,21.5,21.47,21.47,72600.0,20.9354,20.9451,20.9159,20.9159,72600.0
2009-05-18 14:00:00,21.47,21.48,21.45,21.46,47000.0,20.9159,20.9256,20.8964,20.9062,47000.0
2009-05-18 14:05:00,21.46,21.47,21.45,21.46,43000.0,20.9062,20.9159,20.8964,20.9062,43000.0
2009-05-18 14:10:00,21.45,21.47,21.45,21.45,39500.0,20.8964,20.9159,20.8964,20.8964,39500.0
2009-05-18 14:15:00,21.46,21.47,21.45,21.45,75600.0,20.9062,20.9159,20.8964,20.8964,75600.0
2009-05-18 14:20:00,21.45,21.45,21.32,21.32,150300.0,20.8964,20.8964,20.7698,20.7698,150300.0
2009-05-18 14:25:00,21.32,21.32,21.23,21.3,219400.0,20.7698,20.7698,20.6821,20.7503,219400.0
2009-05-18 14:30:00,21.3,21.36,21.3,21.35,46800.0,20.7503,20.8087,20.7503,20.799,46800.0
2009-05-18 14:35:00,21.35,21.39,21.34,21.36,69600.0,20.799,20.838,20.7892,20.8087,69600.0
2009-05-18 14:40:00,21.36,21.41,21.35,21.4,100300.0,20.8087,20.8574,20.799,20.8477,100300.0
2009-05-18 14:45:00,21.4,21.48,21.39,21.45,90800.0,20.8477,20.9256,20.838,20.8964,90800.0
2009-05-18 14:50:00,21.45,21.47,21.44,21.44,44500.0,20.8964,20.9159,20.8867,20.8867,44500.0
2009-05-18 14:55:00,21.45,21.48,21.43,21.45,94700.0,20.8964,20.9256,20.8769,20.8964,94700.0
2009-05-18 15:00:00,21.45,21.48,21.42,21.42,34000.0,20.8964,20.9256,20.8672,20.8672,34000.0
2009-05-18 15:05:00,21.43,21.49,21.42,21.49,35700.0,20.8769,20.9354,20.8672,20.9354,35700.0
2009-05-18 15:10:00,21.48,21.49,21.4,21.48,80200.0,20.9256,20.9354,20.8477,20.9256,80200.0
2009-05-18 15:15:00,21.49,21.49,21.44,21.44,58800.0,20.9354,20.9354,20.8867,20.8867,58800.0
2009-05-18 15:20:00,21.44,21.48,21.42,21.48,67100.0,20.8867,20.9256,20.8672,20.9256,67100.0
2009-05-18 15:25:00,21.47,21.48,21.4,21.41,56000.0,20.9159,20.9256,20.8477,20.8574,56000.0
2009-05-18 15:30:00,21.41,21.45,21.39,21.45,50400.0,20.8574,20.8964,20.838,20.8964,50400.0
2009-05-18 15:35:00,21.44,21.46,21.44,21.44,67800.0,20.8867,20.9062,20.8867,20.8867,67800.0
2009-05-18 15:40:00,21.45,21.45,21.37,21.4,139200.0,20.8964,20.8964,20.8185,20.8477,139200.0
2009-05-18 15:45:00,21.39,21.45,21.38,21.44,172900.0,20.838,20.8964,20.8282,20.8867,172900.0
2009-05-18 15:50:00,21.44,21.48,21.41,21.45,372200.0,20.8867,20.9256,20.8574,20.8964,372200.0
2009-05-18 15:55:00,21.45,21.53,21.45,21.53,492200.0,20.8964,20.9743,20.8964,20.9743,492200.0
2009-05-19 09:30:00,21.69,21.69,21.1,21.27,134000.0,21.1302,21.1302,20.5554,20.7211,134000.0
2009-05-19 09:35:00,21.28,21.73,21.27,21.58,200100.0,20.7308,21.1692,20.7211,21.0231,200100.0
2009-05-19 09:40:00,21.58,21.58,21.32,21.49,91600.0,21.0231,21.0231,20.7698,20.9354,91600.0
2009-05-19 09:45:00,21.51,21.54,21.41,21.44,60300.0,20.9549,20.9841,20.8574,20.8867,60300.0
2009-05-19 09:50:00,21.44,21.45,21.26,21.26,54000.0,20.8867,20.8964,20.7113,20.7113,54000.0
2009-05-19 09:55:00,21.27,21.33,21.25,21.27,40100.0,20.7211,20.7795,20.7016,20.7211,40100.0
2009-05-19 10:00:00,21.27,21.32,21.16,21.29,66900.0,20.7211,20.7698,20.6139,20.7405,66900.0
2009-05-19 10:05:00,21.29,21.42,21.27,21.41,210700.0,20.7405,20.8672,20.7211,20.8574,210700.0
2009-05-19 10:10:00,21.4,21.53,21.35,21.52,88000.0,20.8477,20.9743,20.799,20.9646,88000.0
2009-05-19 10:15:00,21.52,21.54,21.45,21.48,83000.0,20.9646,20.9841,20.8964,20.9256,83000.0
2009-05-19 10:20:00,21.47,21.5,21.43,21.47,52100.0,20.9159,20.9451,20.8769,20.9159,52100.0
2009-05-19 10:25:00,21.48,21.53,21.48,21.53,51800.0,20.9256,20.9743,20.9256,20.9743,51800.0
2009-05-19 10:30:00,21.52,21.53,21.47,21.49,292000.0,20.9646,20.9743,20.9159,20.9354,292000.0
2009-05-19 10:35:00,21.5,21.51,21.48,21.49,386400.0,20.9451,20.9549,20.9256,20.9354,386400.0
2009-05-19 10:40:00,21.49,21.52,21.49,21.51,75500.0,20.9354,20.9646,20.9354,20.9549,75500.0
2009-05-19 10:45:00,21.51,21.51,21.46,21.47,187700.0,20.9549,20.9549,20.9062,20.9159,187700.0
2009-05-19 10:50:00,21.47,21.5,21.46,21.5,89600.0,20.9159,20.9451,20.9062,20.9451,89600.0
2009-05-19 10:55:00,21.49,21.52,21.47,21.52,155600.0,20.9354,20.9646,20.9159,20.9646,155600.0
2009-05-19 11:00:00,21.52,21.62,21.51,21.59,135900.0,20.9646,21.062,20.9549,21.0328,135900.0
2009-05-19 11:05:00,21.58,21.61,21.5,21.53,97700.0,21.0231,21.0523,20.9451,20.9743,97700.0
2009-05-19 11:10:00,21.53,21.53,21.47,21.47,48200.0,20.9743,20.9743,20.9159,20.9159,48200.0
2009-05-19 11:15:00,21.48,21.5,21.43,21.49,109500.0,20.9256,20.9451,20.8769,20.9354,109500.0
2009-05-19 11:20:00,21.49,21.52,21.49,21.5,56000.0,20.9354,20.9646,20.9354,20.9451,56000.0
2009-05-19 11:25:00,21.5,21.59,21.5,21.58,95200.0,20.9451,21.0328,20.9451,21.0231,95200.0
2009-05-19 11:30:00,21.59,21.62,21.52,21.52,137700.0,21.0328,21.062,20.9646,20.9646,137700.0
2009-05-19 11:35:00,21.53,21.56,21.5,21.52,102000.0,20.9743,21.0036,20.9451,20.9646,102000.0
2009-05-19 11:40:00,21.53,21.54,21.52,21.54,13300.0,20.9743,20.9841,20.9646,20.9841,13300.0
2009-05-19 11:45:00,21.54,21.64,21.53,21.64,69800.0,20.9841,21.0815,20.9743,21.0815,69800.0
2009-05-19 11:50:00,21.65,21.7,21.63,21.63,47600.0,21.0912,21.14,21.0718,21.0718,47600.0
2009-05-19 11:55:00,21.64,21.71,21.64,21.7,108200.0,21.0815,21.1497,21.0815,21.14,108200.0
2009-05-19 12:00:00,21.7,21.75,21.69,21.75,73300.0,21.14,21.1887,21.1302,21.1887,73300.0
2009-05-19 12:05:00,21.74,21.81,21.74,21.81,100500.0,21.1789,21.2471,21.1789,21.2471,100500.0
2009-05-19 12:10:00,21.81,21.82,21.78,21.79,54300.0,21.2471,21.2569,21.2179,21.2276,54300.0
2009-05-19 12:15:00,21.79,21.84,21.74,21.77,94400.0,21.2276,21.2763,21.1789,21.2082,94400.0
2009-05-19 12:20:00,21.77,21.8,21.76,21.79,27900.0,21.2082,21.2374,21.1984,21.2276,27900.0
2009-05-19 12:25:00,21.78,21.87,21.78,21.87,34100.0,21.2179,21.3056,21.2179,21.3056,34100.0
2009-05-19 12:30:00,21.87,21.88,21.85,21.86,15900.0,21.3056,21.3153,21.2861,21.2958,15900.0
2009-05-19 12:35:00,21.85,21.85,21.81,21.82,17100.0,21.2861,21.2861,21.2471,21.2569,17100.0
2009-05-19 12:40:00,21.82,21.83,21.81,21.83,17800.0,21.2569,21.2666,21.2471,21.2666,17800.0
2009-05-19 12:45:00,21.83,21.9,21.82,21.9,91900.0,21.2666,21.3348,21.2569,21.3348,91900.0
2009-05-19 12:50:00,21.89,21.92,21.86,21.92,189800.0,21.3251,21.3543,21.2958,21.3543,189800.0
2009-05-19 12:55:00,21.92,21.94,21.91,21.93,44500.0,21.3543,21.3738,21.3445,21.364,44500.0
2009-05-19 13:00:00,21.93,21.95,21.92,21.95,56900.0,21.364,21.3835,21.3543,21.3835,56900.0
2009-05-19 13:05:00,21.94,22.0,21.94,21.98,56400.0,21.3738,21.4322,21.3738,21.4127,56400.0
2009-05-19 13:10:00,21.98,21.99,21.96,21.98,45400.0,21.4127,21.4225,21.3932,21.4127,45400.0
2009-05-19 13:15:00,21.98,22.06,21.96,22.06,122200.0,21.4127,21.4907,21.3932,21.4907,122200.0
2009-05-19 13:20:00,22.05,22.11,22.04,22.1,93200.0,21.4809,21.5394,21.4712,21.5296,93200.0
2009-05-19 13:25:00,22.1,22.14,22.08,22.13,61400.0,21.5296,21.5686,21.5102,21.5589,61400.0
2009-05-19 13:30:00,22.13,22.15,22.08,22.08,62300.0,21.5589,21.5783,21.5102,21.5102,62300.0
2009-05-19 13:35:00,22.09,22.21,22.05,22.21,95800.0,21.5199,21.6368,21.4809,21.6368,95800.0
2009-05-19 13:40:00,22.2,22.21,22.08,22.09,70100.0,21.6271,21.6368,21.5102,21.5199,70100.0
2009-05-19 13:45:00,22.09,22.15,22.08,22.11,51300.0,21.5199,21.5783,21.5102,21.5394,51300.0
2009-05-19 13:50:00,22.11,22.14,22.09,22.14,69800.0,21.5394,21.5686,21.5199,21.5686,69800.0
2009-05-19 13:55:00,22.14,22.17,22.12,22.16,37600.0,21.5686,21.5978,21.5491,21.5881,37600.0
2009-05-19 14:00:00,22.16,22.18,22.08,22.09,47100.0,21.5881,21.6076,21.5102,21.5199,47100.0
2009-05-19 14:05:00,22.09,22.16,22.09,22.14,32200.0,21.5199,21.5881,21.5199,21.5686,32200.0
2009-05-19 14:10:00,22.15,22.15,22.13,22.14,18200.0,21.5783,21.5783,21.5589,21.5686,18200.0
2009-05-19 14:15:00,22.13,22.19,22.1,22.19,68200.0,21.5589,21.6173,21.5296,21.6173,68200.0
2009-05-19 14:20:00,22.18,22.22,22.18,22.19,31200.0,21.6076,21.6465,21.6076,21.6173,31200.0
2009-05-19 14:25:00,22.2,22.24,22.19,22.23,73600.0,21.6271,21.666,21.6173,21.6563,73600.0
2009-05-19 14:30:00,22.23,22.34,22.22,22.33,140800.0,21.6563,21.7634,21.6465,21.7537,140800.0
2009-05-19 14:35:00,22.33,22.44,20.5,22.32,245200.0,21.7537,21.8609,19.9709,21.744,245200.0
2009-05-19 14:40:00,22.33,22.34,22.28,22.3,66300.0,21.7537,21.7634,21.705,21.7245,66300.0
2009-05-19 14:45:00,22.31,22.37,22.31,22.34,126200.0,21.7342,21.7927,21.7342,21.7634,126200.0
2009-05-19 14:50:00,22.34,22.36,22.25,22.27,69000.0,21.7634,21.7829,21.6758,21.6952,69000.0
2009-05-19 14:55:00,22.28,22.28,22.23,22.23,45000.0,21.705,21.705,21.6563,21.6563,45000.0
2009-05-19 15:00:00,22.24,22.32,22.24,22.3,124900.0,21.666,21.744,21.666,21.7245,124900.0
2009-05-19 15:05:00,22.3,22.32,22.26,22.27,80700.0,21.7245,21.744,21.6855,21.6952,80700.0
2009-05-19 15:10:00,22.26,22.27,22.21,22.27,101500.0,21.6855,21.6952,21.6368,21.6952,101500.0
2009-05-19 15:15:00,22.27,22.31,22.19,22.25,140100.0,21.6952,21.7342,21.6173,21.6758,140100.0
2009-05-19 15:20:00,22.25,22.34,22.21,22.3,116100.0,21.6758,21.7634,21.6368,21.7245,116100.0
2009-05-19 15:25:00,22.33,22.34,22.28,22.31,74900.0,21.7537,21.7634,21.705,21.7342,74900.0
2009-05-19 15:30:00,22.31,22.33,22.14,22.14,151600.0,21.7342,21.7537,21.5686,21.5686,151600.0
2009-05-19 15:35:00,22.14,22.22,22.13,22.22,135300.0,21.5686,21.6465,21.5589,21.6465,135300.0
2009-05-19 15:40:00,22.22,22.28,22.16,22.16,128000.0,21.6465,21.705,21.5881,21.5881,128000.0
2009-05-19 15:45:00,22.17,22.2,22.15,22.17,80700.0,21.5978,21.6271,21.5783,21.5978,80700.0
2009-05-19 15:50:00,22.16,22.19,22.11,22.11,240800.0,21.5881,21.6173,21.5394,21.5394,240800.0
2009-05-19 15:55:00,22.12,22.13,22.03,22.09,356400.0,21.5491,21.5589,21.4614,21.5199,356400.0
2009-05-20 09:30:00,22.16,22.65,22.12,22.5,209200.0,21.5881,22.0654,21.5491,21.9193,209200.0
2009-05-20 09:35:00,22.52,22.62,22.46,22.58,128500.0,21.9388,22.0362,21.8803,21.9972,128500.0
2009-05-20 09:40:00,22.59,22.92,22.53,22.88,213700.0,22.007,22.3285,21.9485,22.2895,213700.0
2009-05-20 09:45:00,22.88,23.22,22.86,23.2,391600.0,22.2895,22.6207,22.27,22.6012,391600.0
2009-05-20 09:50:00,23.2,23.23,22.86,22.91,522100.0,22.6012,22.6305,22.27,22.3187,522100.0
2009-05-20 09:55:00,22.91,22.93,22.78,22.79,312600.0,22.3187,22.3382,22.1921,22.2018,312600.0
2009-05-20 10:00:00,22.78,22.89,22.69,22.7,345000.0,22.1921,22.2992,22.1044,22.1142,345000.0
2009-05-20 10:05:00,22.7,22.72,22.6,22.6,118600.0,22.1142,22.1336,22.0167,22.0167,118600.0
2009-05-20 10:10:00,22.61,22.63,22.53,22.61,113500.0,22.0265,22.046,21.9485,22.0265,113500.0
2009-05-20 10:15:00,22.62,22.81,22.61,22.79,168000.0,22.0362,22.2213,22.0265,22.2018,168000.0
2009-05-20 10:20:00,22.79,22.87,22.72,22.73,232300.0,22.2018,22.2798,22.1336,22.1434,232300.0
2009-05-20 10:25:00,22.72,22.73,22.65,22.67,134700.0,22.1336,22.1434,22.0654,22.0849,134700.0
2009-05-20 10:30:00,22.68,22.75,22.67,22.71,110700.0,22.0947,22.1629,22.0849,22.1239,110700.0
2009-05-20 10:35:00,22.71,22.71,22.68,22.69,180700.0,22.1239,22.1239,22.0947,22.1044,180700.0
2009-05-20 10:40:00,22.69,22.74,22.65,22.66,110500.0,22.1044,22.1531,22.0654,22.0752,110500.0
2009-05-20 10:45:00,22.67,22.7,22.56,22.58,129900.0,22.0849,22.1142,21.9778,21.9972,129900.0
2009-05-20 10:50:00,22.59,22.6,22.51,22.53,115800.0,22.007,22.0167,21.9291,21.9485,115800.0
2009-05-20 10:55:00,22.53,22.53,22.47,22.48,238900.0,21.9485,21.9485,21.8901,21.8998,238900.0
2009-05-20 11:00:00,22.49,22.51,22.43,22.44,203100.0,21.9096,21.9291,21.8511,21.8609,203100.0
2009-05-20 11:05:00,22.44,22.44,22.19,22.19,296300.0,21.8609,21.8609,21.6173,21.6173,296300.0
2009-05-20 11:10:00,22.18,22.2,22.14,22.16,178900.0,21.6076,21.6271,21.5686,21.5881,178900.0
2009-05-20 11:15:00,22.17,22.2,22.15,22.2,93900.0,21.5978,21.6271,21.5783,21.6271,93900.0
2009-05-20 11:20:00,22.2,22.32,22.19,22.29,82600.0,21.6271,21.744,21.6173,21.7147,82600.0
2009-05-20 11:25:00,22.29,22.33,22.26,22.29,59300.0,21.7147,21.7537,21.6855,21.7147,59300.0
2009-05-20 11:30:00,22.29,22.35,22.29,22.32,61300.0,21.7147,21.7732,21.7147,21.744,61300.0
2009-05-20 11:35:00,22.32,22.35,22.25,22.25,103000.0,21.744,21.7732,21.6758,21.6758,103000.0
2009-05-20 11:40:00,22.25,22.36,22.25,22.35,91000.0,21.6758,21.7829,21.6758,21.7732,91000.0
2009-05-20 11:45:00,22.35,22.35,22.26,22.27,116600.0,21.7732,21.7732,21.6855,21.6952,116600.0
2009-05-20 11:50:00,22.27,22.32,22.25,22.26,123300.0,21.6952,21.744,21.6758,21.6855,123300.0
2009-05-20 11:55:00,22.26,22.29,22.25,22.26,110200.0,21.6855,21.7147,21.6758,21.6855,110200.0
2009-05-20 12:00:00,22.26,22.35,22.26,22.35,128100.0,21.6855,21.7732,21.6855,21.7732,128100.0
2009-05-20 12:05:00,22.35,22.35,22.29,22.29,88400.0,21.7732,21.7732,21.7147,21.7147,88400.0
2009-05-20 12:10:00,22.3,22.35,22.29,22.34,60500.0,21.7245,21.7732,21.7147,21.7634,60500.0
2009-05-20 12:15:00,22.35,22.36,22.31,22.34,112400.0,21.7732,21.7829,21.7342,21.7634,112400.0
2009-05-20 12:20:00,22.35,22.36,22.34,22.34,89400.0,21.7732,21.7829,21.7634,21.7634,89400.0
2009-05-20 12:25:00,22.34,22.35,22.28,22.3,86700.0,21.7634,21.7732,21.705,21.7245,86700.0
2009-05-20 12:30:00,22.31,22.32,22.17,22.2,95600.0,21.7342,21.744,21.5978,21.6271,95600.0
2009-05-20 12:35:00,22.19,22.2,22.14,22.14,63700.0,21.6173,21.6271,21.5686,21.5686,63700.0
2009-05-20 12:40:00,22.14,22.25,22.13,22.24,67800.0,21.5686,21.6758,21.5589,21.666,67800.0
2009-05-20 12:45:00,22.24,22.29,22.23,22.28,61700.0,21.666,21.7147,21.6563,21.705,61700.0
2009-05-20 12:50:00,22.27,22.29,22.22,22.29,28700.0,21.6952,21.7147,21.6465,21.7147,28700.0
2009-05-20 12:55:00,22.29,22.3,22.15,22.18,74300.0,21.7147,21.7245,21.5783,21.6076,74300.0
2009-05-20 13:00:00,22.18,22.27,22.14,22.25,92500.0,21.6076,21.6952,21.5686,21.6758,92500.0
2009-05-20 13:05:00,22.26,22.27,22.19,22.21,45200.0,21.6855,21.6952,21.6173,21.6368,45200.0
2009-05-20 13:10:00,22.22,22.31,22.22,22.3,52500.0,21.6465,21.7342,21.6465,21.7245,52500.0
2009-05-20 13:15:00,22.31,22.32,22.26,22.3,52200.0,21.7342,21.744,21.6855,21.7245,52200.0
2009-05-20 13:20:00,22.3,22.33,22.24,22.33,86200.0,21.7245,21.7537,21.666,21.7537,86200.0
2009-05-20 13:25:00,22.33,22.38,22.28,22.37,78500.0,21.7537,21.8024,21.705,21.7927,78500.0
2009-05-20 13:30:00,22.37,22.38,22.33,22.38,110000.0,21.7927,21.8024,21.7537,21.8024,110000.0
2009-05-20 13:35:00,22.39,22.46,22.38,22.42,47200.0,21.8122,21.8803,21.8024,21.8414,47200.0
2009-05-20 13:40:00,22.42,22.48,22.42,22.46,46300.0,21.8414,21.8998,21.8414,21.8803,46300.0
2009-05-20 13:45:00,22.47,22.47,22.4,22.43,46700.0,21.8901,21.8901,21.8219,21.8511,46700.0
2009-05-20 13:50:00,22.43,22.44,22.4,22.41,23200.0,21.8511,21.8609,21.8219,21.8316,23200.0
2009-05-20 13:55:00,22.41,22.46,22.4,22.45,43900.0,21.8316,21.8803,21.8219,21.8706,43900.0
2009-05-20 14:00:00,22.46,22.46,22.27,22.3,125400.0,21.8803,21.8803,21.6952,21.7245,125400.0
2009-05-20 14:05:00,22.29,22.4,22.28,22.35,51600.0,21.7147,21.8219,21.705,21.7732,51600.0
2009-05-20 14:10:00,22.34,22.38,22.3,22.33,41100.0,21.7634,21.8024,21.7245,21.7537,41100.0
2009-05-20 14:15:00,22.32,22.44,22.31,22.43,41500.0,21.744,21.8609,21.7342,21.8511,41500.0
2009-05-20 14:20:00,22.44,22.45,22.39,22.44,22500.0,21.8609,21.8706,21.8122,21.8609,22500.0
2009-05-20 14:25:00,22.44,22.44,22.34,22.34,39600.0,21.8609,21.8609,21.7634,21.7634,39600.0
2009-05-20 14:30:00,22.34,22.35,22.24,22.28,84400.0,21.7634,21.7732,21.666,21.705,84400.0
2009-05-20 14:35:00,22.27,22.33,22.25,22.31,32600.0,21.6952,21.7537,21.6758,21.7342,32600.0
2009-05-20 14:40:00,22.31,22.4,22.29,22.35,62000.0,21.7342,21.8219,21.7147,21.7732,62000.0
2009-05-20 14:45:00,22.34,22.37,22.34,22.36,19300.0,21.7634,21.7927,21.7634,21.7829,19300.0
2009-05-20 14:50:00,22.35,22.39,22.3,22.36,71100.0,21.7732,21.8122,21.7245,21.7829,71100.0
2009-05-20 14:55:00,22.36,22.37,22.3,22.31,42100.0,21.7829,21.7927,21.7245,21.7342,42100.0
2009-05-20 15:00:00,22.31,22.32,22.19,22.21,127700.0,21.7342,21.744,21.6173,21.6368,127700.0
2009-05-20 15:05:00,22.22,22.26,22.18,22.19,58600.0,21.6465,21.6855,21.6076,21.6173,58600.0
2009-05-20 15:10:00,22.19,22.2,22.13,22.13,70000.0,21.6173,21.6271,21.5589,21.5589,70000.0
2009-05-20 15:15:00,22.13,22.15,22.09,22.15,135500.0,21.5589,21.5783,21.5199,21.5783,135500.0
2009-05-20 15:20:00,22.15,22.16,22.09,22.11,86600.0,21.5783,21.5881,21.5199,21.5394,86600.0
2009-05-20 15:25:00,22.11,22.2,22.08,22.15,116900.0,21.5394,21.6271,21.5102,21.5783,116900.0
2009-05-20 15:30:00,22.15,22.16,22.12,22.15,132400.0,21.5783,21.5881,21.5491,21.5783,132400.0
2009-05-20 15:35:00,22.14,22.15,22.07,22.1,154700.0,21.5686,21.5783,21.5004,21.5296,154700.0
2009-05-20 15:40:00,22.1,22.11,22.0,22.01,191500.0,21.5296,21.5394,21.4322,21.442,191500.0
2009-05-20 15:45:00,22.01,22.06,21.98,22.03,149600.0,21.442,21.4907,21.4127,21.4614,149600.0
2009-05-20 15:50:00,22.04,22.1,22.01,22.09,249400.0,21.4712,21.5296,21.442,21.5199,249400.0
2009-05-20 15:55:00,22.09,22.12,22.02,22.08,326700.0,21.5199,21.5491,21.4517,21.5102,326700.0
2009-05-21 09:30:00,21.39,21.68,21.34,21.67,294400.0,20.838,21.1205,20.7892,21.1107,294400.0
2009-05-21 09:35:00,21.67,21.91,21.59,21.82,125300.0,21.1107,21.3445,21.0328,21.2569,125300.0
2009-05-21 09:40:00,21.82,21.9,21.79,21.87,156600.0,21.2569,21.3348,21.2276,21.3056,156600.0
2009-05-21 09:45:00,21.85,22.11,21.85,22.11,128400.0,21.2861,21.5394,21.2861,21.5394,128400.0
2009-05-21 09:50:00,22.1,22.25,22.08,22.15,179200.0,21.5296,21.6758,21.5102,21.5783,179200.0
2009-05-21 09:55:00,22.14,22.17,22.03,22.03,96700.0,21.5686,21.5978,21.4614,21.4614,96700.0
2009-05-21 10:00:00,22.03,22.17,22.02,22.08,111800.0,21.4614,21.5978,21.4517,21.5102,111800.0
2009-05-21 10:05:00,22.07,22.16,22.06,22.12,65800.0,21.5004,21.5881,21.4907,21.5491,65800.0
2009-05-21 10:10:00,22.12,22.13,21.9,21.9,94500.0,21.5491,21.5589,21.3348,21.3348,94500.0
2009-05-21 10:15:00,21.9,21.91,21.75,21.76,92200.0,21.3348,21.3445,21.1887,21.1984,92200.0
2009-05-21 10:20:00,21.76,21.88,21.76,21.79,71100.0,21.1984,21.3153,21.1984,21.2276,71100.0
2009-05-21 10:25:00,21.79,21.82,21.77,21.8,40700.0,21.2276,21.2569,21.2082,21.2374,40700.0
2009-05-21 10:30:00,21.81,21.88,21.79,21.84,42300.0,21.2471,21.3153,21.2276,21.2763,42300.0
2009-05-21 10:35:00,21.84,21.96,21.81,21.91,74300.0,21.2763,21.3932,21.2471,21.3445,74300.0
2009-05-21 10:40:00,21.9,21.97,21.87,21.89,54200.0,21.3348,21.403,21.3056,21.3251,54200.0
2009-05-21 10:45:00,21.89,21.91,21.87,21.87,35600.0,21.3251,21.3445,21.3056,21.3056,35600.0
2009-05-21 10:50:00,21.87,21.94,21.82,21.91,93000.0,21.3056,21.3738,21.2569,21.3445,93000.0
2009-05-21 10:55:00,21.91,21.93,21.83,21.9,211200.0,21.3445,21.364,21.2666,21.3348,211200.0
2009-05-21 11:00:00,21.9,21.91,21.8,21.89,99000.0,21.3348,21.3445,21.2374,21.3251,99000.0
2009-05-21 11:05:00,21.9,21.97,21.79,21.82,87000.0,21.3348,21.403,21.2276,21.2569,87000.0
2009-05-21 11:10:00,21.83,21.97,21.82,21.93,144200.0,21.2666,21.403,21.2569,21.364,144200.0
2009-05-21 11:15:00,21.93,21.95,21.83,21.86,54600.0,21.364,21.3835,21.2666,21.2958,54600.0
2009-05-21 11:20:00,21.86,21.87,21.66,21.66,137800.0,21.2958,21.3056,21.101,21.101,137800.0
2009-05-21 11:25:00,21.67,21.71,21.67,21.7,35300.0,21.1107,21.1497,21.1107,21.14,35300.0
2009-05-21 11:30:00,21.7,21.73,21.68,21.71,44000.0,21.14,21.1692,21.1205,21.1497,44000.0
2009-05-21 11:35:00,21.72,21.83,21.71,21.82,32900.0,21.1594,21.2666,21.1497,21.2569,32900.0
2009-05-21 11:40:00,21.83,21.86,21.8,21.8,45400.0,21.2666,21.2958,21.2374,21.2374,45400.0
2009-05-21 11:45:00,21.81,21.86,21.78,21.84,121600.0,21.2471,21.2958,21.2179,21.2763,121600.0
2009-05-21 11:50:00,21.85,21.92,21.84,21.92,30700.0,21.2861,21.3543,21.2763,21.3543,30700.0
2009-05-21 11:55:00,21.92,22.02,21.92,22.0,60600.0,21.3543,21.4517,21.3543,21.4322,60600.0
2009-05-21 12:00:00,22.0,22.07,22.0,22.06,99500.0,21.4322,21.5004,21.4322,21.4907,99500.0
2009-05-21 12:05:00,22.06,22.09,22.04,22.04,34600.0,21.4907,21.5199,21.4712,21.4712,34600.0
2009-05-21 12:10:00,22.04,22.06,22.02,22.03,16000.0,21.4712,21.4907,21.4517,21.4614,16000.0
2009-05-21 12:15:00,22.02,22.03,21.98,21.98,30500.0,21.4517,21.4614,21.4127,21.4127,30500.0
2009-05-21 12:20:00,21.98,22.01,21.95,21.95,32200.0,21.4127,21.442,21.3835,21.3835,32200.0
2009-05-21 12:25:00,21.95,21.95,21.91,21.94,15900.0,21.3835,21.3835,21.3445,21.3738,15900.0
2009-05-21 12:30:00,21.94,22.01,21.94,21.98,47300.0,21.3738,21.442,21.3738,21.4127,47300.0
2009-05-21 12:35:00,21.97,22.05,21.97,22.04,44000.0,21.403,21.4809,21.403,21.4712,44000.0
2009-05-21 12:40:00,22.04,22.05,21.98,21.99,17600.0,21.4712,21.4809,21.4127,21.4225,17600.0
2009-05-21 12:45:00,21.99,22.0,21.98,22.0,16700.0,21.4225,21.4322,21.4127,21.4322,16700.0
2009-05-21 12:50:00,21.99,22.02,21.97,21.98,27600.0,21.4225,21.4517,21.403,21.4127,27600.0
2009-05-21 12:55:00,21.98,22.02,21.98,22.01,37200.0,21.4127,21.4517,21.4127,21.442,37200.0
2009-05-21 13:00:00,22.01,22.08,22.01,22.06,82500.0,21.442,21.5102,21.442,21.4907,82500.0
2009-05-21 13:05:00,22.06,22.1,22.05,22.08,83500.0,21.4907,21.5296,21.4809,21.5102,83500.0
2009-05-21 13:10:00,22.08,22.09,22.07,22.08,74200.0,21.5102,21.5199,21.5004,21.5102,74200.0
2009-05-21 13:15:00,22.08,22.15,22.08,22.14,136300.0,21.5102,21.5783,21.5102,21.5686,136300.0
2009-05-21 13:20:00,22.14,22.15,22.13,22.15,68400.0,21.5686,21.5783,21.5589,21.5783,68400.0
2009-05-21 13:25:00,22.14,22.15,22.08,22.08,33000.0,21.5686,21.5783,21.5102,21.5102,33000.0
2009-05-21 13:30:00,22.08,22.09,22.07,22.09,43800.0,21.5102,21.5199,21.5004,21.5199,43800.0
2009-05-21 13:35:00,22.08,22.1,22.05,22.05,80500.0,21.5102,21.5296,21.4809,21.4809,80500.0
2009-05-21 13:40:00,22.05,22.06,22.04,22.04,13400.0,21.4809,21.4907,21.4712,21.4712,13400.0
2009-05-21 13:45:00,22.05,22.18,22.05,22.18,105300.0,21.4809,21.6076,21.4809,21.6076,105300.0
2009-05-21 13:50:00,22.17,22.19,22.09,22.09,37400.0,21.5978,21.6173,21.5199,21.5199,37400.0
2009-05-21 13:55:00,22.09,22.16,22.09,22.13,41100.0,21.5199,21.5881,21.5199,21.5589,41100.0
2009-05-21 14:00:00,22.12,22.19,22.08,22.09,42400.0,21.5491,21.6173,21.5102,21.5199,42400.0
2009-05-21 14:05:00,22.1,22.11,21.96,21.96,95900.0,21.5296,21.5394,21.3932,21.3932,95900.0
2009-05-21 14:10:00,21.96,21.97,21.88,21.89,80500.0,21.3932,21.403,21.3153,21.3251,80500.0
2009-05-21 14:15:00,21.9,21.9,21.87,21.87,55500.0,21.3348,21.3348,21.3056,21.3056,55500.0
2009-05-21 14:20:00,21.88,21.9,21.86,21.89,63800.0,21.3153,21.3348,21.2958,21.3251,63800.0
2009-05-21 14:25:00,21.89,21.9,21.8,21.82,188800.0,21.3251,21.3348,21.2374,21.2569,188800.0
2009-05-21 14:30:00,21.83,21.88,21.81,21.88,37300.0,21.2666,21.3153,21.2471,21.3153,37300.0
2009-05-21 14:35:00,21.88,21.94,21.85,21.86,85700.0,21.3153,21.3738,21.2861,21.2958,85700.0
2009-05-21 14:40:00,21.85,21.88,21.76,21.78,78200.0,21.2861,21.3153,21.1984,21.2179,78200.0
2009-05-21 14:45:00,21.77,21.8,21.73,21.78,28400.0,21.2082,21.2374,21.1692,21.2179,28400.0
2009-05-21 14:50:00,21.79,21.79,21.71,21.74,90400.0,21.2276,21.2276,21.1497,21.1789,90400.0
2009-05-21 14:55:00,21.75,21.81,21.7,21.81,49500.0,21.1887,21.2471,21.14,21.2471,49500.0
2009-05-21 15:00:00,21.81,21.84,21.78,21.82,57300.0,21.2471,21.2763,21.2179,21.2569,57300.0
2009-05-21 15:05:00,21.83,21.85,21.76,21.76,29600.0,21.2666,21.2861,21.1984,21.1984,29600.0
2009-05-21 15:10:00,21.76,21.86,21.75,21.83,53100.0,21.1984,21.2958,21.1887,21.2666,53100.0
2009-05-21 15:15:00,21.83,21.93,21.83,21.91,67900.0,21.2666,21.364,21.2666,21.3445,67900.0
2009-05-21 15:20:00,21.91,21.93,21.86,21.92,59800.0,21.3445,21.364,21.2958,21.3543,59800.0
2009-05-21 15:25:00,21.92,21.93,21.88,21.91,95300.0,21.3543,21.364,21.3153,21.3445,95300.0
2009-05-21 15:30:00,21.92,22.04,21.92,21.98,111700.0,21.3543,21.4712,21.3543,21.4127,111700.0
2009-05-21 15:35:00,21.97,22.02,21.97,21.98,54800.0,21.403,21.4517,21.403,21.4127,54800.0
2009-05-21 15:40:00,21.97,22.01,21.93,22.01,120400.0,21.403,21.442,21.364,21.442,120400.0
2009-05-21 15:45:00,22.0,22.08,21.99,21.99,95700.0,21.4322,21.5102,21.4225,21.4225,95700.0
2009-05-21 15:50:00,21.99,22.11,21.96,22.08,254900.0,21.4225,21.5394,21.3932,21.5102,254900.0
2009-05-21 15:55:00,22.09,22.09,21.97,22.0,351100.0,21.5199,21.5199,21.403,21.4322,351100.0
2009-05-22 09:30:00,22.06,22.1,21.76,21.99,81300.0,21.4907,21.5296,21.1984,21.4225,81300.0
2009-05-22 09:35:00,21.99,22.03,21.86,21.86,84300.0,21.4225,21.4614,21.2958,21.2958,84300.0
2009-05-22 09:40:00,21.86,21.92,21.75,21.75,78800.0,21.2958,21.3543,21.1887,21.1887,78800.0
2009-05-22 09:45:00,21.75,21.76,21.64,21.69,116700.0,21.1887,21.1984,21.0815,21.1302,116700.0
2009-05-22 09:50:00,21.69,21.69,21.49,21.57,149200.0,21.1302,21.1302,20.9354,21.0133,149200.0
2009-05-22 09:55:00,21.6,21.86,21.58,21.86,66400.0,21.0425,21.2958,21.0231,21.2958,66400.0
2009-05-22 10:00:00,21.85,21.9,21.83,21.84,105000.0,21.2861,21.3348,21.2666,21.2763,105000.0
2009-05-22 10:05:00,21.84,21.96,21.83,21.91,41300.0,21.2763,21.3932,21.2666,21.3445,41300.0
2009-05-22 10:10:00,21.9,21.99,21.9,21.96,64200.0,21.3348,21.4225,21.3348,21.3932,64200.0
2009-05-22 10:15:00,21.96,22.14,21.95,22.12,117500.0,21.3932,21.5686,21.3835,21.5491,117500.0
2009-05-22 10:20:00,22.12,22.19,22.12,22.19,103600.0,21.5491,21.6173,21.5491,21.6173,103600.0
2009-05-22 10:25:00,22.19,22.19,22.05,22.07,59900.0,21.6173,21.6173,21.4809,21.5004,59900.0
2009-05-22 10:30:00,22.07,22.07,21.98,22.06,73800.0,21.5004,21.5004,21.4127,21.4907,73800.0
2009-05-22 10:35:00,22.05,22.08,22.0,22.01,42000.0,21.4809,21.5102,21.4322,21.442,42000.0
2009-05-22 10:40:00,22.0,22.15,22.0,22.15,41200.0,21.4322,21.5783,21.4322,21.5783,41200.0
2009-05-22 10:45:00,22.15,22.19,22.13,22.18,45500.0,21.5783,21.6173,21.5589,21.6076,45500.0
2009-05-22 10:50:00,22.19,22.25,22.19,22.2,61400.0,21.6173,21.6758,21.6173,21.6271,61400.0
2009-05-22 10:55:00,22.2,22.21,22.15,22.16,22400.0,21.6271,21.6368,21.5783,21.5881,22400.0
2009-05-22 11:00:00,22.15,22.2,22.14,22.14,35300.0,21.5783,21.6271,21.5686,21.5686,35300.0
2009-05-22 11:05:00,22.14,22.23,22.14,22.21,27400.0,21.5686,21.6563,21.5686,21.6368,27400.0
2009-05-22 11:10:00,22.21,22.29,22.21,22.25,42500.0,21.6368,21.7147,21.6368,21.6758,42500.0
2009-05-22 11:15:00,22.26,22.32,22.25,22.31,29700.0,21.6855,21.744,21.6758,21.7342,29700.0
2009-05-22 11:20:00,22.3,22.33,22.29,22.31,32100.0,21.7245,21.7537,21.7147,21.7342,32100.0
2009-05-22 11:25:00,22.31,22.31,22.26,22.26,18400.0,21.7342,21.7342,21.6855,21.6855,18400.0
2009-05-22 11:30:00,22.27,22.3,22.26,22.28,16000.0,21.6952,21.7245,21.6855,21.705,16000.0
2009-05-22 11:35:00,22.28,22.3,22.26,22.26,18500.0,21.705,21.7245,21.6855,21.6855,18500.0
2009-05-22 11:40:00,22.26,22.27,22.25,22.25,17900.0,21.6855,21.6952,21.6758,21.6758,17900.0
2009-05-22 11:45:00,22.26,22.28,22.25,22.26,15800.0,21.6855,21.705,21.6758,21.6855,15800.0
2009-05-22 11:50:00,22.27,22.27,22.2,22.24,65700.0,21.6952,21.6952,21.6271,21.666,65700.0
2009-05-22 11:55:00,22.23,22.25,22.22,22.24,27700.0,21.6563,21.6758,21.6465,21.666,27700.0
2009-05-22 12:00:00,22.24,22.27,22.23,22.26,34300.0,21.666,21.6952,21.6563,21.6855,34300.0
2009-05-22 12:05:00,22.25,22.27,22.25,22.27,16700.0,21.6758,21.6952,21.6758,21.6952,16700.0
2009-05-22 12:10:00,22.26,22.3,22.24,22.24,46000.0,21.6855,21.7245,21.666,21.666,46000.0
2009-05-22 12:15:00,22.24,22.24,22.18,22.21,29700.0,21.666,21.666,21.6076,21.6368,29700.0
2009-05-22 12:20:00,22.22,22.23,22.19,22.19,7100.0,21.6465,21.6563,21.6173,21.6173,7100.0
2009-05-22 12:25:00,22.2,22.22,22.14,22.14,21900.0,21.6271,21.6465,21.5686,21.5686,21900.0
2009-05-22 12:30:00,22.14,22.15,22.13,22.15,11700.0,21.5686,21.5783,21.5589,21.5783,11700.0
2009-05-22 12:35:00,22.15,22.2,22.14,22.2,44500.0,21.5783,21.6271,21.5686,21.6271,44500.0
2009-05-22 12:40:00,22.2,22.26,22.2,22.26,51800.0,21.6271,21.6855,21.6271,21.6855,51800.0
2009-05-22 12:45:00,22.26,22.27,22.25,22.25,28000.0,21.6855,21.6952,21.6758,21.6758,28000.0
2009-05-22 12:50:00,22.26,22.29,22.25,22.29,27100.0,21.6855,21.7147,21.6758,21.7147,27100.0
2009-05-22 12:55:00,22.3,22.32,22.29,22.31,37600.0,21.7245,21.744,21.7147,21.7342,37600.0
2009-05-22 13:00:00,22.3,22.35,22.3,22.34,42800.0,21.7245,21.7732,21.7245,21.7634,42800.0
2009-05-22 13:05:00,22.35,22.36,22.32,22.32,35700.0,21.7732,21.7829,21.744,21.744,35700.0
2009-05-22 13:10:00,22.32,22.33,22.27,22.27,39800.0,21.744,21.7537,21.6952,21.6952,39800.0
2009-05-22 13:15:00,22.27,22.27,22.25,22.25,7900.0,21.6952,21.6952,21.6758,21.6758,7900.0
2009-05-22 13:20:00,22.25,22.28,22.25,22.28,14300.0,21.6758,21.705,21.6758,21.705,14300.0
2009-05-22 13:25:00,22.28,22.31,22.26,22.26,47300.0,21.705,21.7342,21.6855,21.6855,47300.0
2009-05-22 13:30:00,22.26,22.27,22.13,22.13,91200.0,21.6855,21.6952,21.5589,21.5589,91200.0
2009-05-22 13:35:00,22.13,22.16,22.13,22.16,45600.0,21.5589,21.5881,21.5589,21.5881,45600.0
2009-05-22 13:40:00,22.16,22.23,22.15,22.23,23900.0,21.5881,21.6563,21.5783,21.6563,23900.0
2009-05-22 13:45:00,22.23,22.27,22.21,22.21,33800.0,21.6563,21.6952,21.6368,21.6368,33800.0
2009-05-22 13:50:00,22.22,22.24,22.2,22.2,31100.0,21.6465,21.666,21.6271,21.6271,31100.0
2009-05-22 13:55:00,22.2,22.24,22.15,22.24,33800.0,21.6271,21.666,21.5783,21.666,33800.0
2009-05-22 14:00:00,22.25,22.28,22.25,22.25,28600.0,21.6758,21.705,21.6758,21.6758,28600.0
2009-05-22 14:05:00,22.25,22.26,22.21,22.21,24900.0,21.6758,21.6855,21.6368,21.6368,24900.0
2009-05-22 14:10:00,22.21,22.22,22.16,22.16,36500.0,21.6368,21.6465,21.5881,21.5881,36500.0
2009-05-22 14:15:00,22.16,22.23,22.14,22.22,48600.0,21.5881,21.6563,21.5686,21.6465,48600.0
2009-05-22 14:20:00,22.22,22.27,22.2,22.22,36200.0,21.6465,21.6952,21.6271,21.6465,36200.0
2009-05-22 14:25:00,22.23,22.23,22.21,22.21,19800.0,21.6563,21.6563,21.6368,21.6368,19800.0
2009-05-22 14:30:00,22.21,22.21,22.18,22.18,16200.0,21.6368,21.6368,21.6076,21.6076,16200.0
2009-05-22 14:35:00,22.18,22.19,22.14,22.15,43800.0,21.6076,21.6173,21.5686,21.5783,43800.0
2009-05-22 14:40:00,22.15,22.16,22.13,22.14,81400.0,21.5783,21.5881,21.5589,21.5686,81400.0
2009-05-22 14:45:00,22.13,22.15,22.11,22.12,64200.0,21.5589,21.5783,21.5394,21.5491,64200.0
2009-05-22 14:50:00,22.13,22.13,22.08,22.09,76200.0,21.5589,21.5589,21.5102,21.5199,76200.0
2009-05-22 14:55:00,22.09,22.19,22.09,22.19,27700.0,21.5199,21.6173,21.5199,21.6173,27700.0
2009-05-22 15:00:00,22.18,22.23,22.18,22.23,98600.0,21.6076,21.6563,21.6076,21.6563,98600.0
2009-05-22 15:05:00,22.23,22.23,22.21,22.21,26100.0,21.6563,21.6563,21.6368,21.6368,26100.0
2009-05-22 15:10:00,22.21,22.26,22.19,22.21,52400.0,21.6368,21.6855,21.6173,21.6368,52400.0
2009-05-22 15:15:00,22.21,22.22,22.11,22.12,58900.0,21.6368,21.6465,21.5394,21.5491,58900.0
2009-05-22 15:20:00,22.13,22.13,22.05,22.05,72700.0,21.5589,21.5589,21.4809,21.4809,72700.0
2009-05-22 15:25:00,22.05,22.07,22.01,22.07,71200.0,21.4809,21.5004,21.442,21.5004,71200.0
2009-05-22 15:30:00,22.07,22.08,22.02,22.03,115300.0,21.5004,21.5102,21.4517,21.4614,115300.0
2009-05-22 15:35:00,22.03,22.04,22.02,22.02,111900.0,21.4614,21.4712,21.4517,21.4517,111900.0
2009-05-22 15:40:00,22.02,22.04,21.99,21.99,108600.0,21.4517,21.4712,21.4225,21.4225,108600.0
2009-05-22 15:45:00,22.0,22.01,21.9,21.91,140700.0,21.4322,21.442,21.3348,21.3445,140700.0
2009-05-22 15:50:00,21.91,21.99,21.91,21.92,172900.0,21.3445,21.4225,21.3445,21.3543,172900.0
2009-05-22 15:55:00,21.91,21.92,21.84,21.89,295700.0,21.3445,21.3543,21.2763,21.3251,295700.0
2009-05-26 09:30:00,21.36,21.78,21.35,21.68,147000.0,20.8087,21.2179,20.799,21.1205,147000.0
2009-05-26 09:35:00,21.67,21.91,21.66,21.88,102300.0,21.1107,21.3445,21.101,21.3153,102300.0
2009-05-26 09:40:00,21.88,22.13,21.75,22.08,120300.0,21.3153,21.5589,21.1887,21.5102,120300.0
2009-05-26 09:45:00,22.07,22.15,21.99,22.04,117300.0,21.5004,21.5783,21.4225,21.4712,117300.0
2009-05-26 09:50:00,22.04,22.1,22.01,22.03,142400.0,21.4712,21.5296,21.442,21.4614,142400.0
2009-05-26 09:55:00,22.02,22.08,21.99,22.03,67600.0,21.4517,21.5102,21.4225,21.4614,67600.0
2009-05-26 10:00:00,22.05,22.38,22.03,22.26,179900.0,21.4809,21.8024,21.4614,21.6855,179900.0
2009-05-26 10:05:00,22.25,22.46,22.24,22.44,95200.0,21.6758,21.8803,21.666,21.8609,95200.0
2009-05-26 10:10:00,22.44,22.7,22.42,22.6,190900.0,21.8609,22.1142,21.8414,22.0167,190900.0
2009-05-26 10:15:00,22.59,22.66,22.5,22.59,71500.0,22.007,22.0752,21.9193,22.007,71500.0
2009-05-26 10:20:00,22.59,22.59,22.46,22.46,72300.0,22.007,22.007,21.8803,21.8803,72300.0
2009-05-26 10:25:00,22.48,22.49,22.32,22.39,73300.0,21.8998,21.9096,21.744,21.8122,73300.0
2009-05-26 10:30:00,22.39,22.47,22.39,22.45,49500.0,21.8122,21.8901,21.8122,21.8706,49500.0
2009-05-26 10:35:00,22.4,22.45,22.36,22.39,72400.0,21.8219,21.8706,21.7829,21.8122,72400.0
2009-05-26 10:40:00,22.39,22.43,22.35,22.38,39500.0,21.8122,21.8511,21.7732,21.8024,39500.0
2009-05-26 10:45:00,22.37,22.43,22.31,22.33,75700.0,21.7927,21.8511,21.7342,21.7537,75700.0
2009-05-26 10:50:00,22.33,22.45,22.3,22.45,53200.0,21.7537,21.8706,21.7245,21.8706,53200.0
2009-05-26 10:55:00,22.45,22.45,22.34,22.38,41600.0,21.8706,21.8706,21.7634,21.8024,41600.0
2009-05-26 11:00:00,22.38,22.41,22.37,22.38,28500.0,21.8024,21.8316,21.7927,21.8024,28500.0
2009-05-26 11:05:00,22.38,22.42,22.27,22.27,52100.0,21.8024,21.8414,21.6952,21.6952,52100.0
2009-05-26 11:10:00,22.26,22.32,22.26,22.31,40700.0,21.6855,21.744,21.6855,21.7342,40700.0
2009-05-26 11:15:00,22.29,22.31,22.27,22.3,25100.0,21.7147,21.7342,21.6952,21.7245,25100.0
2009-05-26 11:20:00,22.3,22.35,22.29,22.35,69100.0,21.7245,21.7732,21.7147,21.7732,69100.0
2009-05-26 11:25:00,22.36,22.41,22.35,22.4,94200.0,21.7829,21.8316,21.7732,21.8219,94200.0
2009-05-26 11:30:00,22.39,22.4,22.27,22.29,120100.0,21.8122,21.8219,21.6952,21.7147,120100.0
2009-05-26 11:35:00,22.28,22.29,22.15,22.16,102200.0,21.705,21.7147,21.5783,21.5881,102200.0
2009-05-26 11:40:00,22.17,22.27,22.17,22.27,82000.0,21.5978,21.6952,21.5978,21.6952,82000.0
2009-05-26 11:45:00,22.27,22.32,22.24,22.31,206700.0,21.6952,21.744,21.666,21.7342,206700.0
2009-05-26 11:50:00,22.32,22.37,22.3,22.32,70600.0,21.744,21.7927,21.7245,21.744,70600.0
2009-05-26 11:55:00,22.31,22.34,22.28,22.29,44800.0,21.7342,21.7634,21.705,21.7147,44800.0
2009-05-26 12:00:00,22.3,22.3,22.28,22.29,80800.0,21.7245,21.7245,21.705,21.7147,80800.0
2009-05-26 12:05:00,22.29,22.3,22.28,22.29,20700.0,21.7147,21.7245,21.705,21.7147,20700.0
2009-05-26 12:10:00,22.29,22.3,22.28,22.28,45800.0,21.7147,21.7245,21.705,21.705,45800.0
2009-05-26 12:15:00,22.28,22.3,22.17,22.17,120900.0,21.705,21.7245,21.5978,21.5978,120900.0
2009-05-26 12:20:00,22.17,22.2,22.16,22.2,67600.0,21.5978,21.6271,21.5881,21.6271,67600.0
2009-05-26 12:25:00,22.2,22.28,22.19,22.25,86600.0,21.6271,21.705,21.6173,21.6758,86600.0
2009-05-26 12:30:00,22.25,22.31,22.24,22.29,25000.0,21.6758,21.7342,21.666,21.7147,25000.0
2009-05-26 12:35:00,22.29,22.31,22.21,22.21,42100.0,21.7147,21.7342,21.6368,21.6368,42100.0
2009-05-26 12:40:00,22.21,22.26,22.2,22.24,16700.0,21.6368,21.6855,21.6271,21.666,16700.0
2009-05-26 12:45:00,22.24,22.26,22.17,22.25,80600.0,21.666,21.6855,21.5978,21.6758,80600.0
2009-05-26 12:50:00,22.25,22.32,22.22,22.28,102700.0,21.6758,21.744,21.6465,21.705,102700.0
2009-05-26 12:55:00,22.27,22.27,22.22,22.24,22100.0,21.6952,21.6952,21.6465,21.666,22100.0
2009-05-26 13:00:00,22.23,22.26,22.22,22.24,54100.0,21.6563,21.6855,21.6465,21.666,54100.0
2009-05-26 13:05:00,22.24,22.25,22.21,22.22,24500.0,21.666,21.6758,21.6368,21.6465,24500.0
2009-05-26 13:10:00,22.23,22.28,22.21,22.23,66000.0,21.6563,21.705,21.6368,21.6563,66000.0
2009-05-26 13:15:00,22.24,22.25,22.16,22.25,39200.0,21.666,21.6758,21.5881,21.6758,39200.0
2009-05-26 13:20:00,22.25,22.25,22.19,22.2,27600.0,21.6758,21.6758,21.6173,21.6271,27600.0
2009-05-26 13:25:00,22.21,22.21,22.17,22.2,91200.0,21.6368,21.6368,21.5978,21.6271,91200.0
2009-05-26 13:30:00,22.2,22.2,22.18,22.2,80200.0,21.6271,21.6271,21.6076,21.6271,80200.0
2009-05-26 13:35:00,22.19,22.2,22.19,22.2,29400.0,21.6173,21.6271,21.6173,21.6271,29400.0
2009-05-26 13:40:00,22.2,22.3,22.19,22.28,55100.0,21.6271,21.7245,21.6173,21.705,55100.0
2009-05-26 13:45:00,22.27,22.34,22.26,22.29,88100.0,21.6952,21.7634,21.6855,21.7147,88100.0
2009-05-26 13:50:00,22.28,22.3,22.24,22.28,62100.0,21.705,21.7245,21.666,21.705,62100.0
2009-05-26 13:55:00,22.28,22.35,22.27,22.35,52100.0,21.705,21.7732,21.6952,21.7732,52100.0
2009-05-26 14:00:00,22.35,22.38,22.29,22.29,107100.0,21.7732,21.8024,21.7147,21.7147,107100.0
2009-05-26 14:05:00,22.3,22.35,22.27,22.3,114100.0,21.7245,21.7732,21.6952,21.7245,114100.0
2009-05-26 14:10:00,22.3,22.31,22.25,22.29,26500.0,21.7245,21.7342,21.6758,21.7147,26500.0
2009-05-26 14:15:00,22.29,22.35,22.27,22.29,57700.0,21.7147,21.7732,21.6952,21.7147,57700.0
2009-05-26 14:20:00,22.29,22.32,22.26,22.28,59100.0,21.7147,21.744,21.6855,21.705,59100.0
2009-05-26 14:25:00,22.29,22.35,22.25,22.28,68700.0,21.7147,21.7732,21.6758,21.705,68700.0
2009-05-26 14:30:00,22.28,22.31,22.26,22.3,27000.0,21.705,21.7342,21.6855,21.7245,27000.0
2009-05-26 14:35:00,22.31,22.32,22.23,22.26,75500.0,21.7342,21.744,21.6563,21.6855,75500.0
2009-05-26 14:40:00,22.26,22.32,22.23,22.28,64000.0,21.6855,21.744,21.6563,21.705,64000.0
2009-05-26 14:45:00,22.28,22.36,22.27,22.31,89200.0,21.705,21.7829,21.6952,21.7342,89200.0
2009-05-26 14:50:00,22.31,22.35,22.29,22.31,46700.0,21.7342,21.7732,21.7147,21.7342,46700.0
2009-05-26 14:55:00,22.3,22.3,22.26,22.28,41500.0,21.7245,21.7245,21.6855,21.705,41500.0
2009-05-26 15:00:00,22.28,22.34,22.27,22.33,54500.0,21.705,21.7634,21.6952,21.7537,54500.0
2009-05-26 15:05:00,22.33,22.33,22.27,22.32,65900.0,21.7537,21.7537,21.6952,21.744,65900.0
2009-05-26 15:10:00,22.33,22.41,22.33,22.4,106900.0,21.7537,21.8316,21.7537,21.8219,106900.0
2009-05-26 15:15:00,22.4,22.41,22.27,22.34,129200.0,21.8219,21.8316,21.6952,21.7634,129200.0
2009-05-26 15:20:00,22.35,22.35,22.26,22.3,68100.0,21.7732,21.7732,21.6855,21.7245,68100.0
2009-05-26 15:25:00,22.3,22.34,22.3,22.3,36200.0,21.7245,21.7634,21.7245,21.7245,36200.0
2009-05-26 15:30:00,22.29,22.38,22.26,22.36,85200.0,21.7147,21.8024,21.6855,21.7829,85200.0
2009-05-26 15:35:00,22.36,22.38,22.3,22.38,78200.0,21.7829,21.8024,21.7245,21.8024,78200.0
2009-05-26 15:40:00,22.37,22.39,22.31,22.38,100400.0,21.7927,21.8122,21.7342,21.8024,100400.0
2009-05-26 15:45:00,22.37,22.37,22.27,22.33,103600.0,21.7927,21.7927,21.6952,21.7537,103600.0
2009-05-26 15:50:00,22.35,22.4,22.3,22.35,150600.0,21.7732,21.8219,21.7245,21.7732,150600.0
2009-05-26 15:55:00,22.35,22.49,22.31,22.49,218400.0,21.7732,21.9096,21.7342,21.9096,218400.0
2009-05-27 09:30:00,22.33,22.46,22.3,22.44,67500.0,21.7537,21.8803,21.7245,21.8609,67500.0
2009-05-27 09:35:00,22.45,22.68,22.44,22.59,142400.0,21.8706,22.0947,21.8609,22.007,142400.0
2009-05-27 09:40:00,22.59,22.6,22.39,22.49,104700.0,22.007,22.0167,21.8122,21.9096,104700.0
2009-05-27 09:45:00,22.5,22.52,22.43,22.5,61800.0,21.9193,21.9388,21.8511,21.9193,61800.0
2009-05-27 09:50:00,22.5,22.6,22.49,22.59,71300.0,21.9193,22.0167,21.9096,22.007,71300.0
2009-05-27 09:55:00,22.6,22.63,22.53,22.53,77800.0,22.0167,22.046,21.9485,21.9485,77800.0
2009-05-27 10:00:00,22.54,22.61,22.37,22.44,106700.0,21.9583,22.0265,21.7927,21.8609,106700.0
2009-05-27 10:05:00,22.44,22.47,22.34,22.35,81100.0,21.8609,21.8901,21.7634,21.7732,81100.0
2009-05-27 10:10:00,22.35,22.4,22.33,22.35,71800.0,21.7732,21.8219,21.7537,21.7732,71800.0
2009-05-27 10:15:00,22.36,22.39,22.34,22.36,80200.0,21.7829,21.8122,21.7634,21.7829,80200.0
2009-05-27 10:20:00,22.36,22.47,22.34,22.47,52900.0,21.7829,21.8901,21.7634,21.8901,52900.0
2009-05-27 10:25:00,22.46,22.49,22.37,22.44,98200.0,21.8803,21.9096,21.7927,21.8609,98200.0
2009-05-27 10:30:00,22.45,22.5,22.44,22.47,49800.0,21.8706,21.9193,21.8609,21.8901,49800.0
2009-05-27 10:35:00,22.47,22.58,22.46,22.52,68100.0,21.8901,21.9972,21.8803,21.9388,68100.0
2009-05-27 10:40:00,22.52,22.53,22.47,22.48,88500.0,21.9388,21.9485,21.8901,21.8998,88500.0
2009-05-27 10:45:00,22.48,22.5,22.42,22.47,132500.0,21.8998,21.9193,21.8414,21.8901,132500.0
2009-05-27 10:50:00,22.48,22.51,22.45,22.47,64500.0,21.8998,21.9291,21.8706,21.8901,64500.0
2009-05-27 10:55:00,22.48,22.56,22.46,22.49,29800.0,21.8998,21.9778,21.8803,21.9096,29800.0
2009-05-27 11:00:00,22.49,22.52,22.47,22.47,80100.0,21.9096,21.9388,21.8901,21.8901,80100.0
2009-05-27 11:05:00,22.47,22.47,22.37,22.4,95000.0,21.8901,21.8901,21.7927,21.8219,95000.0
2009-05-27 11:10:00,22.4,22.44,22.34,22.44,68300.0,21.8219,21.8609,21.7634,21.8609,68300.0
2009-05-27 11:15:00,22.44,22.49,22.43,22.49,47500.0,21.8609,21.9096,21.8511,21.9096,47500.0
2009-05-27 11:20:00,22.49,22.49,22.36,22.36,45500.0,21.9096,21.9096,21.7829,21.7829,45500.0
2009-05-27 11:25:00,22.36,22.48,22.36,22.42,20100.0,21.7829,21.8998,21.7829,21.8414,20100.0
2009-05-27 11:30:00,22.43,22.47,22.39,22.43,46200.0,21.8511,21.8901,21.8122,21.8511,46200.0
2009-05-27 11:35:00,22.43,22.47,22.41,22.42,53700.0,21.8511,21.8901,21.8316,21.8414,53700.0
2009-05-27 11:40:00,22.42,22.42,22.36,22.38,39100.0,21.8414,21.8414,21.7829,21.8024,39100.0
2009-05-27 11:45:00,22.39,22.39,22.33,22.34,29300.0,21.8122,21.8122,21.7537,21.7634,29300.0
2009-05-27 11:50:00,22.34,22.4,22.34,22.34,30000.0,21.7634,21.8219,21.7634,21.7634,30000.0
2009-05-27 11:55:00,22.36,22.37,22.32,22.36,40500.0,21.7829,21.7927,21.744,21.7829,40500.0
2009-05-27 12:00:00,22.36,22.44,22.36,22.43,33600.0,21.7829,21.8609,21.7829,21.8511,33600.0
2009-05-27 12:05:00,22.43,22.47,22.43,22.45,32900.0,21.8511,21.8901,21.8511,21.8706,32900.0
2009-05-27 12:10:00,22.46,22.55,22.42,22.55,59200.0,21.8803,21.968,21.8414,21.968,59200.0
2009-05-27 12:15:00,22.55,22.61,22.54,22.6,49800.0,21.968,22.0265,21.9583,22.0167,49800.0
2009-05-27 12:20:00,22.6,22.62,22.58,22.62,74400.0,22.0167,22.0362,21.9972,22.0362,74400.0
2009-05-27 12:25:00,22.62,22.62,22.59,22.6,41200.0,22.0362,22.0362,22.007,22.0167,41200.0
2009-05-27 12:30:00,22.61,22.67,22.6,22.66,51300.0,22.0265,22.0849,22.0167,22.0752,51300.0
2009-05-27 12:35:00,22.67,22.67,22.59,22.61,55200.0,22.0849,22.0849,22.007,22.0265,55200.0
2009-05-27 12:40:00,22.61,22.65,22.6,22.64,43200.0,22.0265,22.0654,22.0167,22.0557,43200.0
2009-05-27 12:45:00,22.64,22.67,22.6,22.66,48400.0,22.0557,22.0849,22.0167,22.0752,48400.0
2009-05-27 12:50:00,22.65,22.68,22.65,22.67,29400.0,22.0654,22.0947,22.0654,22.0849,29400.0
2009-05-27 12:55:00,22.67,22.67,22.56,22.59,60500.0,22.0849,22.0849,21.9778,22.007,60500.0
2009-05-27 13:00:00,22.59,22.68,22.58,22.68,44200.0,22.007,22.0947,21.9972,22.0947,44200.0
2009-05-27 13:05:00,22.68,22.68,22.63,22.64,32100.0,22.0947,22.0947,22.046,22.0557,32100.0
2009-05-27 13:10:00,22.64,22.67,22.63,22.67,38300.0,22.0557,22.0849,22.046,22.0849,38300.0
2009-05-27 13:15:00,22.67,22.69,22.64,22.68,36200.0,22.0849,22.1044,22.0557,22.0947,36200.0
2009-05-27 13:20:00,22.68,22.69,22.63,22.68,32700.0,22.0947,22.1044,22.046,22.0947,32700.0
2009-05-27 13:25:00,22.67,22.67,22.61,22.62,34700.0,22.0849,22.0849,22.0265,22.0362,34700.0
2009-05-27 13:30:00,22.62,22.62,22.53,22.53,29700.0,22.0362,22.0362,21.9485,21.9485,29700.0
2009-05-27 13:35:00,22.52,22.53,22.38,22.39,47800.0,21.9388,21.9485,21.8024,21.8122,47800.0
2009-05-27 13:40:00,22.39,22.43,22.37,22.42,31700.0,21.8122,21.8511,21.7927,21.8414,31700.0
2009-05-27 13:45:00,22.42,22.42,22.28,22.28,36300.0,21.8414,21.8414,21.705,21.705,36300.0
2009-05-27 13:50:00,22.28,22.3,22.2,22.3,64100.0,21.705,21.7245,21.6271,21.7245,64100.0
2009-05-27 13:55:00,22.29,22.35,22.29,22.32,28300.0,21.7147,21.7732,21.7147,21.744,28300.0
2009-05-27 14:00:00,22.32,22.32,22.28,22.29,61700.0,21.744,21.744,21.705,21.7147,61700.0
2009-05-27 14:05:00,22.29,22.31,22.26,22.26,90500.0,21.7147,21.7342,21.6855,21.6855,90500.0
2009-05-27 14:10:00,22.26,22.33,22.25,22.3,38100.0,21.6855,21.7537,21.6758,21.7245,38100.0
2009-05-27 14:15:00,22.3,22.33,22.28,22.31,44800.0,21.7245,21.7537,21.705,21.7342,44800.0
2009-05-27 14:20:00,22.31,22.31,22.19,22.21,89900.0,21.7342,21.7342,21.6173,21.6368,89900.0
2009-05-27 14:25:00,22.21,22.26,22.18,22.26,40500.0,21.6368,21.6855,21.6076,21.6855,40500.0
2009-05-27 14:30:00,22.26,22.26,22.19,22.21,48500.0,21.6855,21.6855,21.6173,21.6368,48500.0
2009-05-27 14:35:00,22.21,22.28,22.2,22.27,36900.0,21.6368,21.705,21.6271,21.6952,36900.0
2009-05-27 14:40:00,22.27,22.32,22.25,22.29,45000.0,21.6952,21.744,21.6758,21.7147,45000.0
2009-05-27 14:45:00,22.29,22.35,22.27,22.33,61800.0,21.7147,21.7732,21.6952,21.7537,61800.0
2009-05-27 14:50:00,22.33,22.33,22.29,22.32,37100.0,21.7537,21.7537,21.7147,21.744,37100.0
2009-05-27 14:55:00,22.32,22.36,22.26,22.28,65200.0,21.744,21.7829,21.6855,21.705,65200.0
2009-05-27 15:00:00,22.27,22.34,22.24,22.33,107300.0,21.6952,21.7634,21.666,21.7537,107300.0
2009-05-27 15:05:00,22.34,22.4,22.33,22.34,72000.0,21.7634,21.8219,21.7537,21.7634,72000.0
2009-05-27 15:10:00,22.34,22.34,22.28,22.33,46700.0,21.7634,21.7634,21.705,21.7537,46700.0
2009-05-27 15:15:00,22.32,22.36,22.3,22.3,37700.0,21.744,21.7829,21.7245,21.7245,37700.0
2009-05-27 15:20:00,22.29,22.29,22.17,22.18,42400.0,21.7147,21.7147,21.5978,21.6076,42400.0
2009-05-27 15:25:00,22.18,22.2,22.15,22.19,52500.0,21.6076,21.6271,21.5783,21.6173,52500.0
2009-05-27 15:30:00,22.18,22.22,22.17,22.17,63600.0,21.6076,21.6465,21.5978,21.5978,63600.0
2009-05-27 15:35:00,22.18,22.2,22.14,22.19,103600.0,21.6076,21.6271,21.5686,21.6173,103600.0
2009-05-27 15:40:00,22.19,22.25,22.17,22.18,96100.0,21.6173,21.6758,21.5978,21.6076,96100.0
2009-05-27 15:45:00,22.19,22.25,22.18,22.21,94100.0,21.6173,21.6758,21.6076,21.6368,94100.0
2009-05-27 15:50:00,22.21,22.22,22.12,22.12,131900.0,21.6368,21.6465,21.5491,21.5491,131900.0
2009-05-27 15:55:00,22.13,22.16,22.1,22.14,178100.0,21.5589,21.5881,21.5296,21.5686,178100.0
2009-05-28 09:30:00,22.15,22.96,21.55,22.77,174000.0,21.5783,22.3674,20.9938,22.1823,174000.0
2009-05-28 09:35:00,22.77,22.77,22.45,22.61,192800.0,22.1823,22.1823,21.8706,22.0265,192800.0
2009-05-28 09:40:00,22.61,22.62,22.47,22.54,141300.0,22.0265,22.0362,21.8901,21.9583,141300.0
2009-05-28 09:45:00,22.54,22.58,22.46,22.47,142700.0,21.9583,21.9972,21.8803,21.8901,142700.0
2009-05-28 09:50:00,22.49,22.52,22.47,22.48,33100.0,21.9096,21.9388,21.8901,21.8998,33100.0
2009-05-28 09:55:00,22.49,22.54,22.22,22.29,57700.0,21.9096,21.9583,21.6465,21.7147,57700.0
2009-05-28 10:00:00,22.29,22.29,22.09,22.21,210200.0,21.7147,21.7147,21.5199,21.6368,210200.0
2009-05-28 10:05:00,22.21,22.24,22.07,22.16,152100.0,21.6368,21.666,21.5004,21.5881,152100.0
2009-05-28 10:10:00,22.16,22.22,21.9,22.0,482300.0,21.5881,21.6465,21.3348,21.4322,482300.0
2009-05-28 10:15:00,22.0,22.05,21.99,21.99,55300.0,21.4322,21.4809,21.4225,21.4225,55300.0
2009-05-28 10:20:00,21.98,21.99,21.92,21.97,233400.0,21.4127,21.4225,21.3543,21.403,233400.0
2009-05-28 10:25:00,21.99,22.17,21.94,22.14,62000.0,21.4225,21.5978,21.3738,21.5686,62000.0
2009-05-28 10:30:00,22.14,22.15,22.04,22.04,37800.0,21.5686,21.5783,21.4712,21.4712,37800.0
2009-05-28 10:35:00,22.03,22.12,22.01,22.02,97400.0,21.4614,21.5491,21.442,21.4517,97400.0
2009-05-28 10:40:00,22.02,22.05,21.98,22.04,152600.0,21.4517,21.4809,21.4127,21.4712,152600.0
2009-05-28 10:45:00,22.04,22.05,21.99,22.04,30500.0,21.4712,21.4809,21.4225,21.4712,30500.0
2009-05-28 10:50:00,22.04,22.05,21.94,21.95,47500.0,21.4712,21.4809,21.3738,21.3835,47500.0
2009-05-28 10:55:00,21.96,22.05,21.95,22.05,28100.0,21.3932,21.4809,21.3835,21.4809,28100.0
2009-05-28 11:00:00,22.04,22.06,22.01,22.04,126900.0,21.4712,21.4907,21.442,21.4712,126900.0
2009-05-28 11:05:00,22.05,22.07,21.99,22.05,145200.0,21.4809,21.5004,21.4225,21.4809,145200.0
2009-05-28 11:10:00,22.05,22.13,22.05,22.1,69100.0,21.4809,21.5589,21.4809,21.5296,69100.0
2009-05-28 11:15:00,22.09,22.11,22.01,22.06,51400.0,21.5199,21.5394,21.442,21.4907,51400.0
2009-05-28 11:20:00,22.06,22.08,22.03,22.07,22200.0,21.4907,21.5102,21.4614,21.5004,22200.0
2009-05-28 11:25:00,22.07,22.1,22.05,22.05,26600.0,21.5004,21.5296,21.4809,21.4809,26600.0
2009-05-28 11:30:00,22.06,22.07,22.02,22.03,83900.0,21.4907,21.5004,21.4517,21.4614,83900.0
2009-05-28 11:35:00,22.03,22.06,22.0,22.0,123800.0,21.4614,21.4907,21.4322,21.4322,123800.0
2009-05-28 11:40:00,22.0,22.01,21.97,22.0,41900.0,21.4322,21.442,21.403,21.4322,41900.0
2009-05-28 11:45:00,22.0,22.2,22.0,22.19,51500.0,21.4322,21.6271,21.4322,21.6173,51500.0
2009-05-28 11:50:00,22.19,22.24,22.16,22.21,219500.0,21.6173,21.666,21.5881,21.6368,219500.0
2009-05-28 11:55:00,22.21,22.24,22.19,22.19,65000.0,21.6368,21.666,21.6173,21.6173,65000.0
2009-05-28 12:00:00,22.2,22.21,22.14,22.14,31100.0,21.6271,21.6368,21.5686,21.5686,31100.0
2009-05-28 12:05:00,22.15,22.15,22.06,22.08,41700.0,21.5783,21.5783,21.4907,21.5102,41700.0
2009-05-28 12:10:00,22.07,22.12,22.06,22.08,65300.0,21.5004,21.5491,21.4907,21.5102,65300.0
2009-05-28 12:15:00,22.07,22.09,22.02,22.02,28400.0,21.5004,21.5199,21.4517,21.4517,28400.0
2009-05-28 12:20:00,22.02,22.04,22.0,22.04,17600.0,21.4517,21.4712,21.4322,21.4712,17600.0
2009-05-28 12:25:00,22.03,22.07,22.03,22.06,17900.0,21.4614,21.5004,21.4614,21.4907,17900.0
2009-05-28 12:30:00,22.06,22.12,22.04,22.1,128900.0,21.4907,21.5491,21.4712,21.5296,128900.0
2009-05-28 12:35:00,22.1,22.12,22.07,22.12,28700.0,21.5296,21.5491,21.5004,21.5491,28700.0
2009-05-28 12:40:00,22.13,22.15,22.11,22.15,24400.0,21.5589,21.5783,21.5394,21.5783,24400.0
2009-05-28 12:45:00,22.14,22.16,22.08,22.1,51400.0,21.5686,21.5881,21.5102,21.5296,51400.0
2009-05-28 12:50:00,22.1,22.11,22.05,22.07,108600.0,21.5296,21.5394,21.4809,21.5004,108600.0
2009-05-28 12:55:00,22.06,22.11,22.06,22.1,22300.0,21.4907,21.5394,21.4907,21.5296,22300.0
2009-05-28 13:00:00,22.1,22.2,22.08,22.19,85100.0,21.5296,21.6271,21.5102,21.6173,85100.0
2009-05-28 13:05:00,22.19,22.26,22.19,22.22,127000.0,21.6173,21.6855,21.6173,21.6465,127000.0
2009-05-28 13:10:00,22.22,22.27,22.19,22.22,133000.0,21.6465,21.6952,21.6173,21.6465,133000.0
2009-05-28 13:15:00,22.22,22.31,22.22,22.28,133900.0,21.6465,21.7342,21.6465,21.705,133900.0
2009-05-28 13:20:00,22.29,22.36,22.26,22.26,43400.0,21.7147,21.7829,21.6855,21.6855,43400.0
2009-05-28 13:25:00,22.26,22.3,22.25,22.29,62600.0,21.6855,21.7245,21.6758,21.7147,62600.0
2009-05-28 13:30:00,22.29,22.3,22.21,22.26,50000.0,21.7147,21.7245,21.6368,21.6855,50000.0
2009-05-28 13:35:00,22.27,22.33,22.25,22.29,24900.0,21.6952,21.7537,21.6758,21.7147,24900.0
2009-05-28 13:40:00,22.29,22.32,22.27,22.28,17700.0,21.7147,21.744,21.6952,21.705,17700.0
2009-05-28 13:45:00,22.28,22.31,22.24,22.24,28300.0,21.705,21.7342,21.666,21.666,28300.0
2009-05-28 13:50:00,22.24,22.28,22.22,22.25,22900.0,21.666,21.705,21.6465,21.6758,22900.0
2009-05-28 13:55:00,22.25,22.26,22.15,22.19,38700.0,21.6758,21.6855,21.5783,21.6173,38700.0
2009-05-28 14:00:00,22.2,22.28,22.19,22.26,39900.0,21.6271,21.705,21.6173,21.6855,39900.0
2009-05-28 14:05:00,22.26,22.31,22.24,22.3,61900.0,21.6855,21.7342,21.666,21.7245,61900.0
2009-05-28 14:10:00,22.31,22.35,22.23,22.24,35300.0,21.7342,21.7732,21.6563,21.666,35300.0
2009-05-28 14:15:00,22.24,22.25,22.21,22.22,28800.0,21.666,21.6758,21.6368,21.6465,28800.0
2009-05-28 14:20:00,22.22,22.4,22.22,22.38,42800.0,21.6465,21.8219,21.6465,21.8024,42800.0
2009-05-28 14:25:00,22.39,22.45,22.38,22.43,112700.0,21.8122,21.8706,21.8024,21.8511,112700.0
2009-05-28 14:30:00,22.43,22.5,22.4,22.5,73000.0,21.8511,21.9193,21.8219,21.9193,73000.0
2009-05-28 14:35:00,22.49,22.5,22.41,22.42,18900.0,21.9096,21.9193,21.8316,21.8414,18900.0
2009-05-28 14:40:00,22.42,22.45,22.32,22.33,43500.0,21.8414,21.8706,21.744,21.7537,43500.0
2009-05-28 14:45:00,22.33,22.37,22.28,22.37,68500.0,21.7537,21.7927,21.705,21.7927,68500.0
2009-05-28 14:50:00,22.37,22.42,22.37,22.39,33900.0,21.7927,21.8414,21.7927,21.8122,33900.0
2009-05-28 14:55:00,22.39,22.41,22.31,22.36,47500.0,21.8122,21.8316,21.7342,21.7829,47500.0
2009-05-28 15:00:00,22.36,22.39,22.33,22.36,55100.0,21.7829,21.8122,21.7537,21.7829,55100.0
2009-05-28 15:05:00,22.36,22.39,22.29,22.29,44700.0,21.7829,21.8122,21.7147,21.7147,44700.0
2009-05-28 15:10:00,22.3,22.3,22.24,22.3,116200.0,21.7245,21.7245,21.666,21.7245,116200.0
2009-05-28 15:15:00,22.3,22.32,22.27,22.29,64600.0,21.7245,21.744,21.6952,21.7147,64600.0
2009-05-28 15:20:00,22.29,22.31,22.24,22.24,49900.0,21.7147,21.7342,21.666,21.666,49900.0
2009-05-28 15:25:00,22.25,22.27,22.18,22.23,114600.0,21.6758,21.6952,21.6076,21.6563,114600.0
2009-05-28 15:30:00,22.23,22.31,22.21,22.3,101700.0,21.6563,21.7342,21.6368,21.7245,101700.0
2009-05-28 15:35:00,22.29,22.35,22.24,22.33,182000.0,21.7147,21.7732,21.666,21.7537,182000.0
2009-05-28 15:40:00,22.33,22.41,22.29,22.36,108400.0,21.7537,21.8316,21.7147,21.7829,108400.0
2009-05-28 15:45:00,22.36,22.36,22.29,22.34,127700.0,21.7829,21.7829,21.7147,21.7634,127700.0
2009-05-28 15:50:00,22.35,22.42,22.3,22.34,221600.0,21.7732,21.8414,21.7245,21.7634,221600.0
2009-05-28 15:55:00,22.33,22.34,22.26,22.32,279600.0,21.7537,21.7634,21.6855,21.744,279600.0
2009-05-29 09:30:00,22.09,22.64,21.86,22.21,130100.0,21.5199,22.0557,21.2958,21.6368,130100.0
2009-05-29 09:35:00,22.19,22.6,22.12,22.53,215300.0,21.6173,22.0167,21.5491,21.9485,215300.0
2009-05-29 09:40:00,22.53,22.77,22.29,22.36,283900.0,21.9485,22.1823,21.7147,21.7829,283900.0
2009-05-29 09:45:00,22.35,22.37,22.18,22.21,127500.0,21.7732,21.7927,21.6076,21.6368,127500.0
2009-05-29 09:50:00,22.21,22.4,22.21,22.27,59600.0,21.6368,21.8219,21.6368,21.6952,59600.0
2009-05-29 09:55:00,22.27,22.38,22.17,22.38,94600.0,21.6952,21.8024,21.5978,21.8024,94600.0
2009-05-29 10:00:00,22.39,22.4,22.3,22.3,61800.0,21.8122,21.8219,21.7245,21.7245,61800.0
2009-05-29 10:05:00,22.3,22.43,22.3,22.41,91800.0,21.7245,21.8511,21.7245,21.8316,91800.0
2009-05-29 10:10:00,22.4,22.53,22.37,22.46,128300.0,21.8219,21.9485,21.7927,21.8803,128300.0
2009-05-29 10:15:00,22.47,22.63,22.45,22.45,172400.0,21.8901,22.046,21.8706,21.8706,172400.0
2009-05-29 10:20:00,22.46,22.57,22.44,22.55,85800.0,21.8803,21.9875,21.8609,21.968,85800.0
2009-05-29 10:25:00,22.56,22.73,22.56,22.66,173700.0,21.9778,22.1434,21.9778,22.0752,173700.0
2009-05-29 10:30:00,22.65,22.66,22.57,22.6,54800.0,22.0654,22.0752,21.9875,22.0167,54800.0
2009-05-29 10:35:00,22.6,22.6,22.54,22.56,182800.0,22.0167,22.0167,21.9583,21.9778,182800.0
2009-05-29 10:40:00,22.57,22.67,22.57,22.59,75400.0,21.9875,22.0849,21.9875,22.007,75400.0
2009-05-29 10:45:00,22.6,22.63,22.55,22.61,39200.0,22.0167,22.046,21.968,22.0265,39200.0
2009-05-29 10:50:00,22.62,22.72,22.62,22.71,52100.0,22.0362,22.1336,22.0362,22.1239,52100.0
2009-05-29 10:55:00,22.72,22.75,22.66,22.68,48200.0,22.1336,22.1629,22.0752,22.0947,48200.0
2009-05-29 11:00:00,22.68,22.69,22.58,22.6,62700.0,22.0947,22.1044,21.9972,22.0167,62700.0
2009-05-29 11:05:00,22.61,22.61,22.51,22.52,81000.0,22.0265,22.0265,21.9291,21.9388,81000.0
2009-05-29 11:10:00,22.52,22.6,22.48,22.6,136500.0,21.9388,22.0167,21.8998,22.0167,136500.0
2009-05-29 11:15:00,22.6,22.61,22.57,22.6,44600.0,22.0167,22.0265,21.9875,22.0167,44600.0
2009-05-29 11:20:00,22.58,22.6,22.55,22.58,43000.0,21.9972,22.0167,21.968,21.9972,43000.0
2009-05-29 11:25:00,22.58,22.63,22.54,22.55,46900.0,21.9972,22.046,21.9583,21.968,46900.0
2009-05-29 11:30:00,22.55,22.61,22.44,22.46,100900.0,21.968,22.0265,21.8609,21.8803,100900.0
2009-05-29 11:35:00,22.47,22.5,22.39,22.4,95000.0,21.8901,21.9193,21.8122,21.8219,95000.0
2009-05-29 11:40:00,22.4,22.5,22.36,22.46,91200.0,21.8219,21.9193,21.7829,21.8803,91200.0
2009-05-29 11:45:00,22.47,22.48,22.38,22.46,84300.0,21.8901,21.8998,21.8024,21.8803,84300.0
2009-05-29 11:50:00,22.46,22.51,22.42,22.51,136500.0,21.8803,21.9291,21.8414,21.9291,136500.0
2009-05-29 11:55:00,22.51,22.51,22.41,22.5,203500.0,21.9291,21.9291,21.8316,21.9193,203500.0
2009-05-29 12:00:00,22.5,22.5,22.4,22.45,137900.0,21.9193,21.9193,21.8219,21.8706,137900.0
2009-05-29 12:05:00,22.45,22.45,22.35,22.36,68900.0,21.8706,21.8706,21.7732,21.7829,68900.0
2009-05-29 12:10:00,22.35,22.38,22.33,22.37,80300.0,21.7732,21.8024,21.7537,21.7927,80300.0
2009-05-29 12:15:00,22.37,22.42,22.36,22.38,90000.0,21.7927,21.8414,21.7829,21.8024,90000.0
2009-05-29 12:20:00,22.38,22.43,22.37,22.39,57400.0,21.8024,21.8511,21.7927,21.8122,57400.0
2009-05-29 12:25:00,22.4,22.44,22.36,22.44,55300.0,21.8219,21.8609,21.7829,21.8609,55300.0
2009-05-29 12:30:00,22.43,22.43,22.38,22.41,33000.0,21.8511,21.8511,21.8024,21.8316,33000.0
2009-05-29 12:35:00,22.42,22.46,22.38,22.38,109900.0,21.8414,21.8803,21.8024,21.8024,109900.0
2009-05-29 12:40:00,22.38,22.39,22.34,22.39,29000.0,21.8024,21.8122,21.7634,21.8122,29000.0
2009-05-29 12:45:00,22.38,22.41,22.3,22.34,72000.0,21.8024,21.8316,21.7245,21.7634,72000.0
2009-05-29 12:50:00,22.35,22.41,22.35,22.4,89500.0,21.7732,21.8316,21.7732,21.8219,89500.0
2009-05-29 12:55:00,22.4,22.4,22.36,22.38,16300.0,21.8219,21.8219,21.7829,21.8024,16300.0
2009-05-29 13:00:00,22.39,22.43,22.38,22.42,113600.0,21.8122,21.8511,21.8024,21.8414,113600.0
2009-05-29 13:05:00,22.42,22.42,22.34,22.36,47400.0,21.8414,21.8414,21.7634,21.7829,47400.0
2009-05-29 13:10:00,22.37,22.41,22.35,22.37,64500.0,21.7927,21.8316,21.7732,21.7927,64500.0
2009-05-29 13:15:00,22.36,22.41,22.34,22.38,61100.0,21.7829,21.8316,21.7634,21.8024,61100.0
2009-05-29 13:20:00,22.38,22.42,22.31,22.4,179600.0,21.8024,21.8414,21.7342,21.8219,179600.0
2009-05-29 13:25:00,22.4,22.43,22.4,22.42,23200.0,21.8219,21.8511,21.8219,21.8414,23200.0
2009-05-29 13:30:00,22.43,22.45,22.39,22.4,84900.0,21.8511,21.8706,21.8122,21.8219,84900.0
2009-05-29 13:35:00,22.4,22.42,22.39,22.41,92800.0,21.8219,21.8414,21.8122,21.8316,92800.0
2009-05-29 13:40:00,22.41,22.45,22.41,22.44,22500.0,21.8316,21.8706,21.8316,21.8609,22500.0
2009-05-29 13:45:00,22.45,22.45,22.4,22.41,46800.0,21.8706,21.8706,21.8219,21.8316,46800.0
2009-05-29 13:50:00,22.41,22.43,22.39,22.43,87500.0,21.8316,21.8511,21.8122,21.8511,87500.0
2009-05-29 13:55:00,22.44,22.45,22.4,22.45,176100.0,21.8609,21.8706,21.8219,21.8706,176100.0
2009-05-29 14:00:00,22.44,22.49,22.41,22.49,177600.0,21.8609,21.9096,21.8316,21.9096,177600.0
2009-05-29 14:05:00,22.48,22.55,22.45,22.55,104700.0,21.8998,21.968,21.8706,21.968,104700.0
2009-05-29 14:10:00,22.55,22.56,22.47,22.56,122600.0,21.968,21.9778,21.8901,21.9778,122600.0
2009-05-29 14:15:00,22.56,22.56,22.53,22.53,19400.0,21.9778,21.9778,21.9485,21.9485,19400.0
2009-05-29 14:20:00,22.53,22.58,22.53,22.54,68900.0,21.9485,21.9972,21.9485,21.9583,68900.0
2009-05-29 14:25:00,22.54,22.57,22.52,22.55,29700.0,21.9583,21.9875,21.9388,21.968,29700.0
2009-05-29 14:30:00,22.55,22.55,22.48,22.5,51300.0,21.968,21.968,21.8998,21.9193,51300.0
2009-05-29 14:35:00,22.5,22.52,22.49,22.51,32000.0,21.9193,21.9388,21.9096,21.9291,32000.0
2009-05-29 14:40:00,22.5,22.52,22.48,22.5,39000.0,21.9193,21.9388,21.8998,21.9193,39000.0
2009-05-29 14:45:00,22.5,22.5,22.48,22.48,23100.0,21.9193,21.9193,21.8998,21.8998,23100.0
2009-05-29 14:50:00,22.48,22.49,22.42,22.48,61000.0,21.8998,21.9096,21.8414,21.8998,61000.0
2009-05-29 14:55:00,22.48,22.58,22.48,22.57,63500.0,21.8998,21.9972,21.8998,21.9875,63500.0
2009-05-29 15:00:00,22.57,22.58,22.55,22.58,51400.0,21.9875,21.9972,21.968,21.9972,51400.0
2009-05-29 15:05:00,22.58,22.65,22.58,22.61,107100.0,21.9972,22.0654,21.9972,22.0265,107100.0
2009-05-29 15:10:00,22.61,22.68,22.61,22.64,82200.0,22.0265,22.0947,22.0265,22.0557,82200.0
2009-05-29 15:15:00,22.65,22.73,22.64,22.73,76800.0,22.0654,22.1434,22.0557,22.1434,76800.0
2009-05-29 15:20:00,22.72,22.73,22.6,22.67,144500.0,22.1336,22.1434,22.0167,22.0849,144500.0
2009-05-29 15:25:00,22.68,22.75,22.68,22.74,115600.0,22.0947,22.1629,22.0947,22.1531,115600.0
2009-05-29 15:30:00,22.74,22.79,22.72,22.76,123800.0,22.1531,22.2018,22.1336,22.1726,123800.0
2009-05-29 15:35:00,22.76,22.89,22.75,22.88,224200.0,22.1726,22.2992,22.1629,22.2895,224200.0
2009-05-29 15:40:00,22.87,22.91,22.83,22.86,187300.0,22.2798,22.3187,22.2408,22.27,187300.0
2009-05-29 15:45:00,22.86,22.9,22.85,22.88,129700.0,22.27,22.309,22.2603,22.2895,129700.0
2009-05-29 15:50:00,22.88,22.92,22.85,22.86,182500.0,22.2895,22.3285,22.2603,22.27,182500.0
2009-05-29 15:55:00,22.87,23.03,22.87,23.0,391900.0,22.2798,22.4356,22.2798,22.4064,391900.0
2009-06-01 09:30:00,23.67,23.76,23.33,23.33,372900.0,23.0591,23.1468,22.7279,22.7279,372900.0
2009-06-01 09:35:00,23.33,23.48,23.12,23.38,213400.0,22.7279,22.874,22.5233,22.7766,213400.0
2009-06-01 09:40:00,23.37,23.45,23.3,23.4,221800.0,22.7669,22.8448,22.6987,22.7961,221800.0
2009-06-01 09:45:00,23.39,23.42,23.26,23.3,160900.0,22.7863,22.8156,22.6597,22.6987,160900.0
2009-06-01 09:50:00,23.3,23.38,23.22,23.23,161500.0,22.6987,22.7766,22.6207,22.6305,161500.0
2009-06-01 09:55:00,23.22,23.27,23.08,23.11,188000.0,22.6207,22.6694,22.4843,22.5136,188000.0
2009-06-01 10:00:00,23.11,23.24,23.07,23.19,279900.0,22.5136,22.6402,22.4746,22.5915,279900.0
2009-06-01 10:05:00,23.19,23.26,23.13,23.19,135300.0,22.5915,22.6597,22.5331,22.5915,135300.0
2009-06-01 10:10:00,23.19,23.21,23.14,23.17,138500.0,22.5915,22.611,22.5428,22.572,138500.0
2009-06-01 10:15:00,23.16,23.32,23.16,23.26,131800.0,22.5623,22.7181,22.5623,22.6597,131800.0
2009-06-01 10:20:00,23.26,23.32,23.23,23.29,93300.0,22.6597,22.7181,22.6305,22.6889,93300.0
2009-06-01 10:25:00,23.28,23.34,23.23,23.24,78200.0,22.6792,22.7376,22.6305,22.6402,78200.0
2009-06-01 10:30:00,23.24,23.27,23.17,23.21,136500.0,22.6402,22.6694,22.572,22.611,136500.0
2009-06-01 10:35:00,23.21,23.26,23.18,23.23,76000.0,22.611,22.6597,22.5818,22.6305,76000.0
2009-06-01 10:40:00,23.24,23.25,23.19,23.21,40300.0,22.6402,22.65,22.5915,22.611,40300.0
2009-06-01 10:45:00,23.21,23.24,23.14,23.16,88400.0,22.611,22.6402,22.5428,22.5623,88400.0
2009-06-01 10:50:00,23.17,23.18,23.1,23.17,74800.0,22.572,22.5818,22.5038,22.572,74800.0
2009-06-01 10:55:00,23.18,23.21,23.15,23.19,56300.0,22.5818,22.611,22.5525,22.5915,56300.0
2009-06-01 11:00:00,23.19,23.22,23.18,23.2,60400.0,22.5915,22.6207,22.5818,22.6012,60400.0
2009-06-01 11:05:00,23.19,23.26,23.19,23.22,112900.0,22.5915,22.6597,22.5915,22.6207,112900.0
2009-06-01 11:10:00,23.21,23.27,23.2,23.26,137700.0,22.611,22.6694,22.6012,22.6597,137700.0
2009-06-01 11:15:00,23.26,23.27,23.25,23.25,24000.0,22.6597,22.6694,22.65,22.65,24000.0
2009-06-01 11:20:00,23.26,23.31,23.25,23.28,91000.0,22.6597,22.7084,22.65,22.6792,91000.0
2009-06-01 11:25:00,23.28,23.28,23.26,23.27,16900.0,22.6792,22.6792,22.6597,22.6694,16900.0
2009-06-01 11:30:00,23.28,23.32,23.28,23.32,44400.0,22.6792,22.7181,22.6792,22.7181,44400.0
2009-06-01 11:35:00,23.32,23.35,23.27,23.32,74100.0,22.7181,22.7474,22.6694,22.7181,74100.0
2009-06-01 11:40:00,23.33,23.34,23.31,23.33,9500.0,22.7279,22.7376,22.7084,22.7279,9500.0
2009-06-01 11:45:00,23.34,23.44,23.33,23.44,35200.0,22.7376,22.8351,22.7279,22.8351,35200.0
2009-06-01 11:50:00,23.43,23.44,23.37,23.42,44100.0,22.8253,22.8351,22.7669,22.8156,44100.0
2009-06-01 11:55:00,23.42,23.46,23.4,23.43,28100.0,22.8156,22.8545,22.7961,22.8253,28100.0
2009-06-01 12:00:00,23.44,23.44,23.39,23.39,27600.0,22.8351,22.8351,22.7863,22.7863,27600.0
2009-06-01 12:05:00,23.4,23.49,23.39,23.48,131300.0,22.7961,22.8838,22.7863,22.874,131300.0
2009-06-01 12:10:00,23.48,23.52,23.48,23.49,51100.0,22.874,22.913,22.874,22.8838,51100.0
2009-06-01 12:15:00,23.48,23.49,23.48,23.48,12800.0,22.874,22.8838,22.874,22.874,12800.0
2009-06-01 12:20:00,23.49,23.51,23.48,23.5,21800.0,22.8838,22.9032,22.874,22.8935,21800.0
2009-06-01 12:25:00,23.5,23.5,23.47,23.49,78900.0,22.8935,22.8935,22.8643,22.8838,78900.0
2009-06-01 12:30:00,23.49,23.56,23.48,23.56,68300.0,22.8838,22.952,22.874,22.952,68300.0
2009-06-01 12:35:00,23.55,23.56,23.52,23.56,48300.0,22.9422,22.952,22.913,22.952,48300.0
2009-06-01 12:40:00,23.56,23.58,23.54,23.57,48400.0,22.952,22.9714,22.9325,22.9617,48400.0
2009-06-01 12:45:00,23.58,23.58,23.55,23.55,39000.0,22.9714,22.9714,22.9422,22.9422,39000.0
2009-06-01 12:50:00,23.55,23.58,23.53,23.55,63900.0,22.9422,22.9714,22.9227,22.9422,63900.0
2009-06-01 12:55:00,23.56,23.56,23.51,23.52,70600.0,22.952,22.952,22.9032,22.913,70600.0
2009-06-01 13:00:00,23.52,23.54,23.5,23.5,82700.0,22.913,22.9325,22.8935,22.8935,82700.0
2009-06-01 13:05:00,23.5,23.5,23.44,23.47,159800.0,22.8935,22.8935,22.8351,22.8643,159800.0
2009-06-01 13:10:00,23.47,23.47,23.45,23.46,42300.0,22.8643,22.8643,22.8448,22.8545,42300.0
2009-06-01 13:15:00,23.46,23.47,23.44,23.45,34300.0,22.8545,22.8643,22.8351,22.8448,34300.0
2009-06-01 13:20:00,23.46,23.47,23.44,23.46,28000.0,22.8545,22.8643,22.8351,22.8545,28000.0
2009-06-01 13:25:00,23.45,23.47,23.41,23.41,45300.0,22.8448,22.8643,22.8058,22.8058,45300.0
2009-06-01 13:30:00,23.41,23.44,23.38,23.42,30300.0,22.8058,22.8351,22.7766,22.8156,30300.0
2009-06-01 13:35:00,23.42,23.43,23.4,23.4,19300.0,22.8156,22.8253,22.7961,22.7961,19300.0
2009-06-01 13:40:00,23.41,23.43,23.4,23.43,13400.0,22.8058,22.8253,22.7961,22.8253,13400.0
2009-06-01 13:45:00,23.44,23.52,23.44,23.52,16500.0,22.8351,22.913,22.8351,22.913,16500.0
2009-06-01 13:50:00,23.52,23.52,23.5,23.5,19000.0,22.913,22.913,22.8935,22.8935,19000.0
2009-06-01 13:55:00,23.51,23.59,23.5,23.56,38200.0,22.9032,22.9812,22.8935,22.952,38200.0
2009-06-01 14:00:00,23.56,23.61,23.56,23.6,40100.0,22.952,23.0007,22.952,22.9909,40100.0
2009-06-01 14:05:00,23.6,23.61,23.53,23.53,45300.0,22.9909,23.0007,22.9227,22.9227,45300.0
2009-06-01 14:10:00,23.54,23.55,23.47,23.49,81200.0,22.9325,22.9422,22.8643,22.8838,81200.0
2009-06-01 14:15:00,23.48,23.5,23.47,23.48,35500.0,22.874,22.8935,22.8643,22.874,35500.0
2009-06-01 14:20:00,23.47,23.48,23.45,23.47,35300.0,22.8643,22.874,22.8448,22.8643,35300.0
2009-06-01 14:25:00,23.47,23.53,23.46,23.51,45600.0,22.8643,22.9227,22.8545,22.9032,45600.0
2009-06-01 14:30:00,23.5,23.5,23.43,23.43,66900.0,22.8935,22.8935,22.8253,22.8253,66900.0
2009-06-01 14:35:00,23.44,23.48,23.41,23.47,52900.0,22.8351,22.874,22.8058,22.8643,52900.0
2009-06-01 14:40:00,23.47,23.51,23.4,23.48,76000.0,22.8643,22.9032,22.7961,22.874,76000.0
2009-06-01 14:45:00,23.48,23.51,23.41,23.43,48600.0,22.874,22.9032,22.8058,22.8253,48600.0
2009-06-01 14:50:00,23.43,23.49,23.41,23.42,133900.0,22.8253,22.8838,22.8058,22.8156,133900.0
2009-06-01 14:55:00,23.41,23.48,23.4,23.45,162900.0,22.8058,22.874,22.7961,22.8448,162900.0
2009-06-01 15:00:00,23.45,23.49,23.44,23.45,140900.0,22.8448,22.8838,22.8351,22.8448,140900.0
2009-06-01 15:05:00,23.46,23.46,23.37,23.43,135300.0,22.8545,22.8545,22.7669,22.8253,135300.0
2009-06-01 15:10:00,23.43,23.47,23.35,23.35,128700.0,22.8253,22.8643,22.7474,22.7474,128700.0
2009-06-01 15:15:00,23.35,23.35,23.24,23.25,268100.0,22.7474,22.7474,22.6402,22.65,268100.0
2009-06-01 15:20:00,23.25,23.34,23.2,23.32,213500.0,22.65,22.7376,22.6012,22.7181,213500.0
2009-06-01 15:25:00,23.33,23.39,23.3,23.38,120900.0,22.7279,22.7863,22.6987,22.7766,120900.0
2009-06-01 15:30:00,23.38,23.41,23.35,23.4,138600.0,22.7766,22.8058,22.7474,22.7961,138600.0
2009-06-01 15:35:00,23.39,23.43,23.38,23.4,145600.0,22.7863,22.8253,22.7766,22.7961,145600.0
2009-06-01 15:40:00,23.4,23.42,23.38,23.38,142800.0,22.7961,22.8156,22.7766,22.7766,142800.0
2009-06-01 15:45:00,23.38,23.41,23.33,23.4,122000.0,22.7766,22.8058,22.7279,22.7961,122000.0
2009-06-01 15:50:00,23.41,23.46,23.41,23.43,244100.0,22.8058,22.8545,22.8058,22.8253,244100.0
2009-06-01 15:55:00,23.43,23.46,23.34,23.46,451600.0,22.8253,22.8545,22.7376,22.8545,451600.0
2009-06-02 09:30:00,23.75,23.75,23.11,23.36,126400.0,23.1371,23.1371,22.5136,22.7571,126400.0
2009-06-02 09:35:00,23.36,23.48,23.33,23.43,64900.0,22.7571,22.874,22.7279,22.8253,64900.0
2009-06-02 09:40:00,23.43,23.55,23.4,23.47,131800.0,22.8253,22.9422,22.7961,22.8643,131800.0
2009-06-02 09:45:00,23.48,23.52,23.32,23.33,110800.0,22.874,22.913,22.7181,22.7279,110800.0
2009-06-02 09:50:00,23.33,23.4,23.32,23.39,114400.0,22.7279,22.7961,22.7181,22.7863,114400.0
2009-06-02 09:55:00,23.39,23.45,23.38,23.41,64100.0,22.7863,22.8448,22.7766,22.8058,64100.0
2009-06-02 10:00:00,23.42,23.64,23.41,23.6,190700.0,22.8156,23.0299,22.8058,22.9909,190700.0
2009-06-02 10:05:00,23.6,23.61,23.49,23.53,71400.0,22.9909,23.0007,22.8838,22.9227,71400.0
2009-06-02 10:10:00,23.53,23.55,23.41,23.43,55200.0,22.9227,22.9422,22.8058,22.8253,55200.0
2009-06-02 10:15:00,23.43,23.45,23.23,23.32,105700.0,22.8253,22.8448,22.6305,22.7181,105700.0
2009-06-02 10:20:00,23.25,23.32,23.19,23.24,90300.0,22.65,22.7181,22.5915,22.6402,90300.0
2009-06-02 10:25:00,23.25,23.37,23.25,23.29,52800.0,22.65,22.7669,22.65,22.6889,52800.0
2009-06-02 10:30:00,23.29,23.29,23.23,23.23,84900.0,22.6889,22.6889,22.6305,22.6305,84900.0
2009-06-02 10:35:00,23.23,23.29,23.2,23.28,50500.0,22.6305,22.6889,22.6012,22.6792,50500.0
2009-06-02 10:40:00,23.29,23.35,23.24,23.34,81600.0,22.6889,22.7474,22.6402,22.7376,81600.0
2009-06-02 10:45:00,23.34,23.38,23.32,23.38,35100.0,22.7376,22.7766,22.7181,22.7766,35100.0
2009-06-02 10:50:00,23.36,23.38,23.31,23.33,48100.0,22.7571,22.7766,22.7084,22.7279,48100.0
2009-06-02 10:55:00,23.33,23.4,23.32,23.37,50400.0,22.7279,22.7961,22.7181,22.7669,50400.0
2009-06-02 11:00:00,23.38,23.39,23.33,23.36,27100.0,22.7766,22.7863,22.7279,22.7571,27100.0
2009-06-02 11:05:00,23.35,23.45,23.34,23.43,38600.0,22.7474,22.8448,22.7376,22.8253,38600.0
2009-06-02 11:10:00,23.42,23.49,23.42,23.49,47900.0,22.8156,22.8838,22.8156,22.8838,47900.0
2009-06-02 11:15:00,23.48,23.49,23.43,23.46,30400.0,22.874,22.8838,22.8253,22.8545,30400.0
2009-06-02 11:20:00,23.46,23.55,23.45,23.54,58100.0,22.8545,22.9422,22.8448,22.9325,58100.0
2009-06-02 11:25:00,23.53,23.61,23.52,23.55,58300.0,22.9227,23.0007,22.913,22.9422,58300.0
2009-06-02 11:30:00,23.55,23.56,23.42,23.44,80700.0,22.9422,22.952,22.8156,22.8351,80700.0
2009-06-02 11:35:00,23.44,23.44,23.34,23.34,28000.0,22.8351,22.8351,22.7376,22.7376,28000.0
2009-06-02 11:40:00,23.34,23.36,23.32,23.34,35800.0,22.7376,22.7571,22.7181,22.7376,35800.0
2009-06-02 11:45:00,23.34,23.36,23.3,23.3,33700.0,22.7376,22.7571,22.6987,22.6987,33700.0
2009-06-02 11:50:00,23.3,23.34,23.3,23.34,42300.0,22.6987,22.7376,22.6987,22.7376,42300.0
2009-06-02 11:55:00,23.35,23.36,23.3,23.32,22300.0,22.7474,22.7571,22.6987,22.7181,22300.0
2009-06-02 12:00:00,23.33,23.38,23.31,23.32,27500.0,22.7279,22.7766,22.7084,22.7181,27500.0
2009-06-02 12:05:00,23.33,23.34,23.28,23.3,31400.0,22.7279,22.7376,22.6792,22.6987,31400.0
2009-06-02 12:10:00,23.29,23.33,23.28,23.3,22900.0,22.6889,22.7279,22.6792,22.6987,22900.0
2009-06-02 12:15:00,23.3,23.32,23.28,23.3,22900.0,22.6987,22.7181,22.6792,22.6987,22900.0
2009-06-02 12:20:00,23.29,23.29,23.24,23.26,39400.0,22.6889,22.6889,22.6402,22.6597,39400.0
2009-06-02 12:25:00,23.26,23.28,23.18,23.2,25600.0,22.6597,22.6792,22.5818,22.6012,25600.0
2009-06-02 12:30:00,23.2,23.21,23.16,23.18,33400.0,22.6012,22.611,22.5623,22.5818,33400.0
2009-06-02 12:35:00,23.17,23.17,23.14,23.15,67400.0,22.572,22.572,22.5428,22.5525,67400.0
2009-06-02 12:40:00,23.15,23.16,23.15,23.16,7600.0,22.5525,22.5623,22.5525,22.5623,7600.0
2009-06-02 12:45:00,23.16,23.16,23.12,23.13,97400.0,22.5623,22.5623,22.5233,22.5331,97400.0
2009-06-02 12:50:00,23.13,23.17,23.12,23.16,101500.0,22.5331,22.572,22.5233,22.5623,101500.0
2009-06-02 12:55:00,23.16,23.18,23.14,23.14,90300.0,22.5623,22.5818,22.5428,22.5428,90300.0
2009-06-02 13:00:00,23.15,23.17,23.14,23.15,26800.0,22.5525,22.572,22.5428,22.5525,26800.0
2009-06-02 13:05:00,23.16,23.19,23.12,23.13,48100.0,22.5623,22.5915,22.5233,22.5331,48100.0
2009-06-02 13:10:00,23.13,23.13,23.08,23.08,24600.0,22.5331,22.5331,22.4843,22.4843,24600.0
2009-06-02 13:15:00,23.09,23.14,23.08,23.12,39300.0,22.4941,22.5428,22.4843,22.5233,39300.0
2009-06-02 13:20:00,23.11,23.18,23.11,23.18,20500.0,22.5136,22.5818,22.5136,22.5818,20500.0
2009-06-02 13:25:00,23.19,23.23,23.16,23.16,52800.0,22.5915,22.6305,22.5623,22.5623,52800.0
2009-06-02 13:30:00,23.17,23.17,23.16,23.17,17600.0,22.572,22.572,22.5623,22.572,17600.0
2009-06-02 13:35:00,23.18,23.18,23.13,23.14,54700.0,22.5818,22.5818,22.5331,22.5428,54700.0
2009-06-02 13:40:00,23.14,23.15,23.12,23.15,33800.0,22.5428,22.5525,22.5233,22.5525,33800.0
2009-06-02 13:45:00,23.14,23.15,23.1,23.1,90900.0,22.5428,22.5525,22.5038,22.5038,90900.0
2009-06-02 13:50:00,23.1,23.12,23.09,23.09,38100.0,22.5038,22.5233,22.4941,22.4941,38100.0
2009-06-02 13:55:00,23.1,23.15,23.09,23.12,53900.0,22.5038,22.5525,22.4941,22.5233,53900.0
2009-06-02 14:00:00,23.12,23.12,23.08,23.09,75300.0,22.5233,22.5233,22.4843,22.4941,75300.0
2009-06-02 14:05:00,23.09,23.12,23.08,23.12,23900.0,22.4941,22.5233,22.4843,22.5233,23900.0
2009-06-02 14:10:00,23.12,23.15,23.11,23.15,19500.0,22.5233,22.5525,22.5136,22.5525,19500.0
2009-06-02 14:15:00,23.15,23.16,23.11,23.14,115500.0,22.5525,22.5623,22.5136,22.5428,115500.0
2009-06-02 14:20:00,23.14,23.16,23.13,23.14,67500.0,22.5428,22.5623,22.5331,22.5428,67500.0
2009-06-02 14:25:00,23.14,23.15,23.11,23.14,62200.0,22.5428,22.5525,22.5136,22.5428,62200.0
2009-06-02 14:30:00,23.14,23.17,23.13,23.17,31000.0,22.5428,22.572,22.5331,22.572,31000.0
2009-06-02 14:35:00,23.17,23.21,23.17,23.21,37400.0,22.572,22.611,22.572,22.611,37400.0
2009-06-02 14:40:00,23.21,23.27,23.19,23.26,51600.0,22.611,22.6694,22.5915,22.6597,51600.0
2009-06-02 14:45:00,23.26,23.28,23.23,23.23,37700.0,22.6597,22.6792,22.6305,22.6305,37700.0
2009-06-02 14:50:00,23.23,23.29,23.23,23.26,24400.0,22.6305,22.6889,22.6305,22.6597,24400.0
2009-06-02 14:55:00,23.26,23.28,23.23,23.25,50200.0,22.6597,22.6792,22.6305,22.65,50200.0
2009-06-02 15:00:00,23.24,23.33,23.24,23.29,60400.0,22.6402,22.7279,22.6402,22.6889,60400.0
2009-06-02 15:05:00,23.3,23.34,23.29,23.33,39000.0,22.6987,22.7376,22.6889,22.7279,39000.0
2009-06-02 15:10:00,23.32,23.32,23.22,23.23,77100.0,22.7181,22.7181,22.6207,22.6305,77100.0
2009-06-02 15:15:00,23.23,23.23,23.2,23.22,80800.0,22.6305,22.6305,22.6012,22.6207,80800.0
2009-06-02 15:20:00,23.21,23.21,23.1,23.11,182800.0,22.611,22.611,22.5038,22.5136,182800.0
2009-06-02 15:25:00,23.11,23.17,23.1,23.13,119600.0,22.5136,22.572,22.5038,22.5331,119600.0
2009-06-02 15:30:00,23.12,23.13,23.06,23.07,124400.0,22.5233,22.5331,22.4649,22.4746,124400.0
2009-06-02 15:35:00,23.07,23.15,23.03,23.15,156300.0,22.4746,22.5525,22.4356,22.5525,156300.0
2009-06-02 15:40:00,23.15,23.15,23.08,23.1,173500.0,22.5525,22.5525,22.4843,22.5038,173500.0
2009-06-02 15:45:00,23.11,23.14,23.07,23.11,250100.0,22.5136,22.5428,22.4746,22.5136,250100.0
2009-06-02 15:50:00,23.11,23.16,23.02,23.05,290000.0,22.5136,22.5623,22.4259,22.4551,290000.0
2009-06-02 15:55:00,23.06,23.11,23.03,23.11,265100.0,22.4649,22.5136,22.4356,22.5136,265100.0
2009-06-03 09:30:00,22.93,23.44,22.88,23.29,213100.0,22.3382,22.8351,22.2895,22.6889,213100.0
2009-06-03 09:35:00,23.3,23.31,23.07,23.28,227000.0,22.6987,22.7084,22.4746,22.6792,227000.0
2009-06-03 09:40:00,23.29,23.37,23.08,23.16,181000.0,22.6889,22.7669,22.4843,22.5623,181000.0
2009-06-03 09:45:00,23.16,23.25,23.14,23.25,69400.0,22.5623,22.65,22.5428,22.65,69400.0
2009-06-03 09:50:00,23.24,23.32,23.09,23.1,166900.0,22.6402,22.7181,22.4941,22.5038,166900.0
2009-06-03 09:55:00,23.1,23.13,22.96,22.97,93100.0,22.5038,22.5331,22.3674,22.3772,93100.0
2009-06-03 10:00:00,22.97,22.98,22.85,22.85,96200.0,22.3772,22.3869,22.2603,22.2603,96200.0
2009-06-03 10:05:00,22.86,22.86,22.72,22.74,202000.0,22.27,22.27,22.1336,22.1531,202000.0
2009-06-03 10:10:00,22.74,22.79,22.71,22.79,139200.0,22.1531,22.2018,22.1239,22.2018,139200.0
2009-06-03 10:15:00,22.78,22.78,22.63,22.67,168700.0,22.1921,22.1921,22.046,22.0849,168700.0
2009-06-03 10:20:00,22.67,22.76,22.6,22.75,107700.0,22.0849,22.1726,22.0167,22.1629,107700.0
2009-06-03 10:25:00,22.75,22.83,22.71,22.81,175800.0,22.1629,22.2408,22.1239,22.2213,175800.0
2009-06-03 10:30:00,22.81,22.82,22.74,22.75,141700.0,22.2213,22.2311,22.1531,22.1629,141700.0
2009-06-03 10:35:00,22.75,22.76,22.71,22.73,66200.0,22.1629,22.1726,22.1239,22.1434,66200.0
2009-06-03 10:40:00,22.73,22.79,22.71,22.75,190000.0,22.1434,22.2018,22.1239,22.1629,190000.0
2009-06-03 10:45:00,22.75,22.86,22.75,22.85,127900.0,22.1629,22.27,22.1629,22.2603,127900.0
2009-06-03 10:50:00,22.85,22.9,22.84,22.9,87300.0,22.2603,22.309,22.2505,22.309,87300.0
2009-06-03 10:55:00,22.89,22.92,22.87,22.92,47200.0,22.2992,22.3285,22.2798,22.3285,47200.0
2009-06-03 11:00:00,22.92,22.92,22.87,22.89,41800.0,22.3285,22.3285,22.2798,22.2992,41800.0
2009-06-03 11:05:00,22.9,22.93,22.85,22.88,56500.0,22.309,22.3382,22.2603,22.2895,56500.0
2009-06-03 11:10:00,22.88,22.9,22.83,22.83,58600.0,22.2895,22.309,22.2408,22.2408,58600.0
2009-06-03 11:15:00,22.84,22.88,22.79,22.83,54600.0,22.2505,22.2895,22.2018,22.2408,54600.0
2009-06-03 11:20:00,22.84,22.9,22.83,22.89,48800.0,22.2505,22.309,22.2408,22.2992,48800.0
2009-06-03 11:25:00,22.89,22.9,22.86,22.88,44100.0,22.2992,22.309,22.27,22.2895,44100.0
2009-06-03 11:30:00,22.88,22.9,22.87,22.88,33600.0,22.2895,22.309,22.2798,22.2895,33600.0
2009-06-03 11:35:00,22.88,22.9,22.86,22.89,35500.0,22.2895,22.309,22.27,22.2992,35500.0
2009-06-03 11:40:00,22.9,22.91,22.84,22.86,58900.0,22.309,22.3187,22.2505,22.27,58900.0
2009-06-03 11:45:00,22.86,22.9,22.83,22.85,65900.0,22.27,22.309,22.2408,22.2603,65900.0
2009-06-03 11:50:00,22.85,22.89,22.85,22.88,23300.0,22.2603,22.2992,22.2603,22.2895,23300.0
2009-06-03 11:55:00,22.88,22.89,22.8,22.8,53000.0,22.2895,22.2992,22.2116,22.2116,53000.0
2009-06-03 12:00:00,22.8,22.84,22.8,22.84,21000.0,22.2116,22.2505,22.2116,22.2505,21000.0
2009-06-03 12:05:00,22.84,22.87,22.83,22.87,41800.0,22.2505,22.2798,22.2408,22.2798,41800.0
2009-06-03 12:10:00,22.87,22.9,22.87,22.87,38100.0,22.2798,22.309,22.2798,22.2798,38100.0
2009-06-03 12:15:00,22.87,23.02,22.87,23.02,165100.0,22.2798,22.4259,22.2798,22.4259,165100.0
2009-06-03 12:20:00,23.02,23.07,23.0,23.02,172900.0,22.4259,22.4746,22.4064,22.4259,172900.0
2009-06-03 12:25:00,23.02,23.03,22.93,22.93,66700.0,22.4259,22.4356,22.3382,22.3382,66700.0
2009-06-03 12:30:00,22.93,22.93,22.83,22.88,63700.0,22.3382,22.3382,22.2408,22.2895,63700.0
2009-06-03 12:35:00,22.87,22.89,22.84,22.87,25100.0,22.2798,22.2992,22.2505,22.2798,25100.0
2009-06-03 12:40:00,22.87,22.9,22.83,22.84,32600.0,22.2798,22.309,22.2408,22.2505,32600.0
2009-06-03 12:45:00,22.83,22.85,22.79,22.81,18700.0,22.2408,22.2603,22.2018,22.2213,18700.0
2009-06-03 12:50:00,22.81,22.82,22.74,22.75,36100.0,22.2213,22.2311,22.1531,22.1629,36100.0
2009-06-03 12:55:00,22.75,22.78,22.67,22.69,82600.0,22.1629,22.1921,22.0849,22.1044,82600.0
2009-06-03 13:00:00,22.69,22.74,22.68,22.74,14200.0,22.1044,22.1531,22.0947,22.1531,14200.0
2009-06-03 13:05:00,22.73,22.77,22.72,22.75,38600.0,22.1434,22.1823,22.1336,22.1629,38600.0
2009-06-03 13:10:00,22.75,22.76,22.74,22.76,11700.0,22.1629,22.1726,22.1531,22.1726,11700.0
2009-06-03 13:15:00,22.75,22.78,22.75,22.78,25700.0,22.1629,22.1921,22.1629,22.1921,25700.0
2009-06-03 13:20:00,22.78,22.78,22.75,22.76,13800.0,22.1921,22.1921,22.1629,22.1726,13800.0
2009-06-03 13:25:00,22.76,22.76,22.73,22.74,24800.0,22.1726,22.1726,22.1434,22.1531,24800.0
2009-06-03 13:30:00,22.74,22.76,22.74,22.75,26000.0,22.1531,22.1726,22.1531,22.1629,26000.0
2009-06-03 13:35:00,22.76,22.78,22.75,22.75,23400.0,22.1726,22.1921,22.1629,22.1629,23400.0
2009-06-03 13:40:00,22.75,22.75,22.64,22.66,101500.0,22.1629,22.1629,22.0557,22.0752,101500.0
2009-06-03 13:45:00,22.66,22.66,22.59,22.61,85900.0,22.0752,22.0752,22.007,22.0265,85900.0
2009-06-03 13:50:00,22.6,22.64,22.57,22.63,59000.0,22.0167,22.0557,21.9875,22.046,59000.0
2009-06-03 13:55:00,22.63,22.63,22.56,22.58,143000.0,22.046,22.046,21.9778,21.9972,143000.0
2009-06-03 14:00:00,22.58,22.59,22.54,22.55,75000.0,21.9972,22.007,21.9583,21.968,75000.0
2009-06-03 14:05:00,22.55,22.55,22.53,22.54,89100.0,21.968,21.968,21.9485,21.9583,89100.0
2009-06-03 14:10:00,22.54,22.61,22.53,22.59,58900.0,21.9583,22.0265,21.9485,22.007,58900.0
2009-06-03 14:15:00,22.6,22.68,22.59,22.66,58800.0,22.0167,22.0947,22.007,22.0752,58800.0
2009-06-03 14:20:00,22.66,22.66,22.61,22.66,63800.0,22.0752,22.0752,22.0265,22.0752,63800.0
2009-06-03 14:25:00,22.65,22.67,22.65,22.67,30200.0,22.0654,22.0849,22.0654,22.0849,30200.0
2009-06-03 14:30:00,22.66,22.66,22.58,22.59,88700.0,22.0752,22.0752,21.9972,22.007,88700.0
2009-06-03 14:35:00,22.6,22.6,22.53,22.54,93900.0,22.0167,22.0167,21.9485,21.9583,93900.0
2009-06-03 14:40:00,22.54,22.6,22.52,22.58,53200.0,21.9583,22.0167,21.9388,21.9972,53200.0
2009-06-03 14:45:00,22.58,22.65,22.57,22.65,29000.0,21.9972,22.0654,21.9875,22.0654,29000.0
2009-06-03 14:50:00,22.64,22.68,22.64,22.67,23600.0,22.0557,22.0947,22.0557,22.0849,23600.0
2009-06-03 14:55:00,22.67,22.75,22.65,22.72,61700.0,22.0849,22.1629,22.0654,22.1336,61700.0
2009-06-03 15:00:00,22.71,22.73,22.69,22.73,162900.0,22.1239,22.1434,22.1044,22.1434,162900.0
2009-06-03 15:05:00,22.73,22.79,22.73,22.77,132400.0,22.1434,22.2018,22.1434,22.1823,132400.0
2009-06-03 15:10:00,22.77,22.78,22.76,22.78,176000.0,22.1823,22.1921,22.1726,22.1921,176000.0
2009-06-03 15:15:00,22.77,22.85,22.77,22.83,114200.0,22.1823,22.2603,22.1823,22.2408,114200.0
2009-06-03 15:20:00,22.83,22.86,22.82,22.85,514600.0,22.2408,22.27,22.2311,22.2603,514600.0
2009-06-03 15:25:00,22.85,22.87,22.83,22.83,198500.0,22.2603,22.2798,22.2408,22.2408,198500.0
2009-06-03 15:30:00,22.83,22.86,22.8,22.82,211600.0,22.2408,22.27,22.2116,22.2311,211600.0
2009-06-03 15:35:00,22.82,22.88,22.8,22.88,116400.0,22.2311,22.2895,22.2116,22.2895,116400.0
2009-06-03 15:40:00,22.88,22.95,22.87,22.9,124100.0,22.2895,22.3577,22.2798,22.309,124100.0
2009-06-03 15:45:00,22.9,22.97,22.9,22.97,191500.0,22.309,22.3772,22.309,22.3772,191500.0
2009-06-03 15:50:00,22.97,23.02,22.92,22.94,278400.0,22.3772,22.4259,22.3285,22.348,278400.0
2009-06-03 15:55:00,22.95,23.02,22.9,22.98,302100.0,22.3577,22.4259,22.309,22.3869,302100.0
2009-06-04 09:30:00,23.07,23.11,22.73,22.91,64100.0,22.4746,22.5136,22.1434,22.3187,64100.0
2009-06-04 09:35:00,22.91,23.13,22.88,23.13,132800.0,22.3187,22.5331,22.2895,22.5331,132800.0
2009-06-04 09:40:00,23.12,23.41,23.12,23.23,165500.0,22.5233,22.8058,22.5233,22.6305,165500.0
2009-06-04 09:45:00,23.24,23.26,23.15,23.16,134100.0,22.6402,22.6597,22.5525,22.5623,134100.0
2009-06-04 09:50:00,23.16,23.16,22.86,22.91,158800.0,22.5623,22.5623,22.27,22.3187,158800.0
2009-06-04 09:55:00,22.9,23.2,22.9,23.19,113300.0,22.309,22.6012,22.309,22.5915,113300.0
2009-06-04 10:00:00,23.18,23.23,23.13,23.13,79700.0,22.5818,22.6305,22.5331,22.5331,79700.0
2009-06-04 10:05:00,23.12,23.12,22.94,22.94,68500.0,22.5233,22.5233,22.348,22.348,68500.0
2009-06-04 10:10:00,22.95,23.01,22.91,22.99,48600.0,22.3577,22.4161,22.3187,22.3967,48600.0
2009-06-04 10:15:00,22.99,23.0,22.92,22.93,25300.0,22.3967,22.4064,22.3285,22.3382,25300.0
2009-06-04 10:20:00,22.93,22.94,22.87,22.93,76800.0,22.3382,22.348,22.2798,22.3382,76800.0
2009-06-04 10:25:00,22.93,23.02,22.93,23.0,38000.0,22.3382,22.4259,22.3382,22.4064,38000.0
2009-06-04 10:30:00,23.02,23.04,22.96,22.97,46000.0,22.4259,22.4454,22.3674,22.3772,46000.0
2009-06-04 10:35:00,22.97,22.98,22.85,22.85,74500.0,22.3772,22.3869,22.2603,22.2603,74500.0
2009-06-04 10:40:00,22.85,22.87,22.74,22.75,138400.0,22.2603,22.2798,22.1531,22.1629,138400.0
2009-06-04 10:45:00,22.75,22.82,22.75,22.8,46400.0,22.1629,22.2311,22.1629,22.2116,46400.0
2009-06-04 10:50:00,22.81,22.9,22.8,22.9,50500.0,22.2213,22.309,22.2116,22.309,50500.0
2009-06-04 10:55:00,22.9,22.99,22.9,22.99,28000.0,22.309,22.3967,22.309,22.3967,28000.0
2009-06-04 11:00:00,22.99,23.04,22.96,22.98,151900.0,22.3967,22.4454,22.3674,22.3869,151900.0
2009-06-04 11:05:00,22.98,23.03,22.98,23.0,98600.0,22.3869,22.4356,22.3869,22.4064,98600.0
2009-06-04 11:10:00,23.0,23.0,22.92,22.93,24600.0,22.4064,22.4064,22.3285,22.3382,24600.0
2009-06-04 11:15:00,22.93,23.01,22.93,23.01,36900.0,22.3382,22.4161,22.3382,22.4161,36900.0
2009-06-04 11:20:00,23.0,23.01,22.95,22.99,71900.0,22.4064,22.4161,22.3577,22.3967,71900.0
2009-06-04 11:25:00,22.98,23.0,22.93,22.99,48500.0,22.3869,22.4064,22.3382,22.3967,48500.0
2009-06-04 11:30:00,22.99,23.0,22.93,22.98,83400.0,22.3967,22.4064,22.3382,22.3869,83400.0
2009-06-04 11:35:00,22.97,23.0,22.93,23.0,30800.0,22.3772,22.4064,22.3382,22.4064,30800.0
2009-06-04 11:40:00,23.0,23.0,22.9,22.91,59800.0,22.4064,22.4064,22.309,22.3187,59800.0
2009-06-04 11:45:00,22.91,22.96,22.91,22.96,21200.0,22.3187,22.3674,22.3187,22.3674,21200.0
2009-06-04 11:50:00,22.95,23.0,22.95,22.97,28700.0,22.3577,22.4064,22.3577,22.3772,28700.0
2009-06-04 11:55:00,22.97,22.99,22.94,22.94,26500.0,22.3772,22.3967,22.348,22.348,26500.0
2009-06-04 12:00:00,22.92,22.93,22.85,22.88,57200.0,22.3285,22.3382,22.2603,22.2895,57200.0
2009-06-04 12:05:00,22.87,22.98,22.87,22.97,16900.0,22.2798,22.3869,22.2798,22.3772,16900.0
2009-06-04 12:10:00,22.97,22.97,22.91,22.91,30800.0,22.3772,22.3772,22.3187,22.3187,30800.0
2009-06-04 12:15:00,22.92,22.96,22.92,22.96,12200.0,22.3285,22.3674,22.3285,22.3674,12200.0
2009-06-04 12:20:00,22.95,23.0,22.94,23.0,19700.0,22.3577,22.4064,22.348,22.4064,19700.0
2009-06-04 12:25:00,23.0,23.04,22.99,23.04,32900.0,22.4064,22.4454,22.3967,22.4454,32900.0
2009-06-04 12:30:00,23.04,23.04,22.99,22.99,56600.0,22.4454,22.4454,22.3967,22.3967,56600.0
2009-06-04 12:35:00,22.99,23.02,22.97,23.01,44100.0,22.3967,22.4259,22.3772,22.4161,44100.0
2009-06-04 12:40:00,23.01,23.1,23.0,23.09,43700.0,22.4161,22.5038,22.4064,22.4941,43700.0
2009-06-04 12:45:00,23.09,23.15,23.09,23.14,24400.0,22.4941,22.5525,22.4941,22.5428,24400.0
2009-06-04 12:50:00,23.15,23.16,23.1,23.1,20600.0,22.5525,22.5623,22.5038,22.5038,20600.0
2009-06-04 12:55:00,23.1,23.11,23.1,23.11,8200.0,22.5038,22.5136,22.5038,22.5136,8200.0
2009-06-04 13:00:00,23.11,23.11,23.08,23.09,13900.0,22.5136,22.5136,22.4843,22.4941,13900.0
2009-06-04 13:05:00,23.09,23.09,23.02,23.03,33300.0,22.4941,22.4941,22.4259,22.4356,33300.0
2009-06-04 13:10:00,23.04,23.04,23.0,23.0,47100.0,22.4454,22.4454,22.4064,22.4064,47100.0
2009-06-04 13:15:00,23.0,23.09,23.0,23.08,79700.0,22.4064,22.4941,22.4064,22.4843,79700.0
2009-06-04 13:20:00,23.08,23.1,23.06,23.06,50500.0,22.4843,22.5038,22.4649,22.4649,50500.0
2009-06-04 13:25:00,23.06,23.08,23.02,23.08,28500.0,22.4649,22.4843,22.4259,22.4843,28500.0
2009-06-04 13:30:00,23.08,23.09,23.05,23.09,41900.0,22.4843,22.4941,22.4551,22.4941,41900.0
2009-06-04 13:35:00,23.09,23.1,23.04,23.06,32600.0,22.4941,22.5038,22.4454,22.4649,32600.0
2009-06-04 13:40:00,23.05,23.07,23.0,23.0,32800.0,22.4551,22.4746,22.4064,22.4064,32800.0
2009-06-04 13:45:00,23.0,23.05,23.0,23.05,22200.0,22.4064,22.4551,22.4064,22.4551,22200.0
2009-06-04 13:50:00,23.05,23.09,23.03,23.08,34700.0,22.4551,22.4941,22.4356,22.4843,34700.0
2009-06-04 13:55:00,23.08,23.1,23.08,23.1,22100.0,22.4843,22.5038,22.4843,22.5038,22100.0
2009-06-04 14:00:00,23.1,23.12,23.09,23.11,32000.0,22.5038,22.5233,22.4941,22.5136,32000.0
2009-06-04 14:05:00,23.11,23.22,23.1,23.2,60200.0,22.5136,22.6207,22.5038,22.6012,60200.0
2009-06-04 14:10:00,23.19,23.2,23.16,23.16,32200.0,22.5915,22.6012,22.5623,22.5623,32200.0
2009-06-04 14:15:00,23.17,23.18,23.08,23.12,40600.0,22.572,22.5818,22.4843,22.5233,40600.0
2009-06-04 14:20:00,23.13,23.18,23.12,23.17,28100.0,22.5331,22.5818,22.5233,22.572,28100.0
2009-06-04 14:25:00,23.17,23.22,23.16,23.16,62900.0,22.572,22.6207,22.5623,22.5623,62900.0
2009-06-04 14:30:00,23.16,23.17,23.09,23.1,39700.0,22.5623,22.572,22.4941,22.5038,39700.0
2009-06-04 14:35:00,23.09,23.1,23.04,23.07,58700.0,22.4941,22.5038,22.4454,22.4746,58700.0
2009-06-04 14:40:00,23.07,23.16,23.07,23.1,64300.0,22.4746,22.5623,22.4746,22.5038,64300.0
2009-06-04 14:45:00,23.1,23.11,23.04,23.05,123700.0,22.5038,22.5136,22.4454,22.4551,123700.0
2009-06-04 14:50:00,23.05,23.07,23.03,23.05,61400.0,22.4551,22.4746,22.4356,22.4551,61400.0
2009-06-04 14:55:00,23.06,23.08,23.04,23.04,67000.0,22.4649,22.4843,22.4454,22.4454,67000.0
2009-06-04 15:00:00,23.05,23.06,23.0,23.0,78300.0,22.4551,22.4649,22.4064,22.4064,78300.0
2009-06-04 15:05:00,23.0,23.04,23.0,23.04,70900.0,22.4064,22.4454,22.4064,22.4454,70900.0
2009-06-04 15:10:00,23.04,23.06,23.02,23.04,61800.0,22.4454,22.4649,22.4259,22.4454,61800.0
2009-06-04 15:15:00,23.05,23.09,23.02,23.07,81900.0,22.4551,22.4941,22.4259,22.4746,81900.0
2009-06-04 15:20:00,23.08,23.11,23.08,23.1,37000.0,22.4843,22.5136,22.4843,22.5038,37000.0
2009-06-04 15:25:00,23.1,23.13,23.09,23.13,30600.0,22.5038,22.5331,22.4941,22.5331,30600.0
2009-06-04 15:30:00,23.12,23.13,23.04,23.09,126700.0,22.5233,22.5331,22.4454,22.4941,126700.0
2009-06-04 15:35:00,23.09,23.14,23.08,23.13,64600.0,22.4941,22.5428,22.4843,22.5331,64600.0
2009-06-04 15:40:00,23.14,23.15,23.0,23.03,147900.0,22.5428,22.5525,22.4064,22.4356,147900.0
2009-06-04 15:45:00,23.04,23.08,23.02,23.02,147200.0,22.4454,22.4843,22.4259,22.4259,147200.0
2009-06-04 15:50:00,23.02,23.11,23.02,23.06,219500.0,22.4259,22.5136,22.4259,22.4649,219500.0
2009-06-04 15:55:00,23.05,23.13,23.04,23.13,263700.0,22.4551,22.5331,22.4454,22.5331,263700.0
2009-06-05 09:30:00,23.25,23.47,23.1,23.1,47200.0,22.65,22.8643,22.5038,22.5038,47200.0
2009-06-05 09:35:00,23.09,23.24,23.08,23.2,47900.0,22.4941,22.6402,22.4843,22.6012,47900.0
2009-06-05 09:40:00,23.22,23.23,23.07,23.1,49000.0,22.6207,22.6305,22.4746,22.5038,49000.0
2009-06-05 09:45:00,23.1,23.15,22.78,22.82,92200.0,22.5038,22.5525,22.1921,22.2311,92200.0
2009-06-05 09:50:00,22.82,22.96,22.79,22.92,27200.0,22.2311,22.3674,22.2018,22.3285,27200.0
2009-06-05 09:55:00,22.92,22.93,22.8,22.87,46800.0,22.3285,22.3382,22.2116,22.2798,46800.0
2009-06-05 10:00:00,22.88,22.96,22.84,22.95,51500.0,22.2895,22.3674,22.2505,22.3577,51500.0
2009-06-05 10:05:00,22.96,22.96,22.72,22.73,66900.0,22.3674,22.3674,22.1336,22.1434,66900.0
2009-06-05 10:10:00,22.74,22.75,22.48,22.54,172700.0,22.1531,22.1629,21.8998,21.9583,172700.0
2009-06-05 10:15:00,22.55,22.61,22.54,22.56,64100.0,21.968,22.0265,21.9583,21.9778,64100.0
2009-06-05 10:20:00,22.56,22.68,22.56,22.67,83200.0,21.9778,22.0947,21.9778,22.0849,83200.0
2009-06-05 10:25:00,22.68,22.7,22.64,22.65,57100.0,22.0947,22.1142,22.0557,22.0654,57100.0
2009-06-05 10:30:00,22.64,22.75,22.63,22.7,110600.0,22.0557,22.1629,22.046,22.1142,110600.0
2009-06-05 10:35:00,22.69,22.77,22.66,22.74,109400.0,22.1044,22.1823,22.0752,22.1531,109400.0
2009-06-05 10:40:00,22.73,22.91,22.73,22.89,82600.0,22.1434,22.3187,22.1434,22.2992,82600.0
2009-06-05 10:45:00,22.89,22.95,22.88,22.9,27300.0,22.2992,22.3577,22.2895,22.309,27300.0
2009-06-05 10:50:00,22.91,22.95,22.88,22.92,37300.0,22.3187,22.3577,22.2895,22.3285,37300.0
2009-06-05 10:55:00,22.91,22.97,22.88,22.97,47500.0,22.3187,22.3772,22.2895,22.3772,47500.0
2009-06-05 11:00:00,22.98,23.08,22.97,23.07,80600.0,22.3869,22.4843,22.3772,22.4746,80600.0
2009-06-05 11:05:00,23.05,23.1,23.02,23.04,73200.0,22.4551,22.5038,22.4259,22.4454,73200.0
2009-06-05 11:10:00,23.04,23.04,22.99,22.99,38200.0,22.4454,22.4454,22.3967,22.3967,38200.0
2009-06-05 11:15:00,23.0,23.01,22.99,23.01,24300.0,22.4064,22.4161,22.3967,22.4161,24300.0
2009-06-05 11:20:00,23.02,23.07,23.0,23.01,38000.0,22.4259,22.4746,22.4064,22.4161,38000.0
2009-06-05 11:25:00,23.01,23.09,23.0,23.08,57600.0,22.4161,22.4941,22.4064,22.4843,57600.0
2009-06-05 11:30:00,23.09,23.1,23.02,23.07,35900.0,22.4941,22.5038,22.4259,22.4746,35900.0
2009-06-05 11:35:00,23.07,23.08,23.01,23.01,13700.0,22.4746,22.4843,22.4161,22.4161,13700.0
2009-06-05 11:40:00,23.01,23.1,22.98,23.1,19000.0,22.4161,22.5038,22.3869,22.5038,19000.0
2009-06-05 11:45:00,23.09,23.1,23.04,23.06,13000.0,22.4941,22.5038,22.4454,22.4649,13000.0
2009-06-05 11:50:00,23.05,23.12,23.03,23.12,25300.0,22.4551,22.5233,22.4356,22.5233,25300.0
2009-06-05 11:55:00,23.12,23.16,23.09,23.1,32200.0,22.5233,22.5623,22.4941,22.5038,32200.0
2009-06-05 12:00:00,23.09,23.09,23.05,23.06,11600.0,22.4941,22.4941,22.4551,22.4649,11600.0
2009-06-05 12:05:00,23.06,23.13,23.05,23.11,18500.0,22.4649,22.5331,22.4551,22.5136,18500.0
2009-06-05 12:10:00,23.11,23.11,23.02,23.03,12300.0,22.5136,22.5136,22.4259,22.4356,12300.0
2009-06-05 12:15:00,23.03,23.11,23.03,23.11,11700.0,22.4356,22.5136,22.4356,22.5136,11700.0
2009-06-05 12:20:00,23.12,23.14,23.1,23.12,11800.0,22.5233,22.5428,22.5038,22.5233,11800.0
2009-06-05 12:25:00,23.12,23.23,23.11,23.2,25700.0,22.5233,22.6305,22.5136,22.6012,25700.0
2009-06-05 12:30:00,23.2,23.22,23.15,23.16,18400.0,22.6012,22.6207,22.5525,22.5623,18400.0
2009-06-05 12:35:00,23.16,23.22,23.16,23.21,26800.0,22.5623,22.6207,22.5623,22.611,26800.0
2009-06-05 12:40:00,23.2,23.2,23.12,23.14,51100.0,22.6012,22.6012,22.5233,22.5428,51100.0
2009-06-05 12:45:00,23.15,23.16,23.14,23.14,29200.0,22.5525,22.5623,22.5428,22.5428,29200.0
2009-06-05 12:50:00,23.13,23.19,23.13,23.14,43700.0,22.5331,22.5915,22.5331,22.5428,43700.0
2009-06-05 12:55:00,23.13,23.17,23.11,23.16,20900.0,22.5331,22.572,22.5136,22.5623,20900.0
2009-06-05 13:00:00,23.16,23.17,23.13,23.13,22600.0,22.5623,22.572,22.5331,22.5331,22600.0
2009-06-05 13:05:00,23.13,23.16,23.1,23.11,21800.0,22.5331,22.5623,22.5038,22.5136,21800.0
2009-06-05 13:10:00,23.12,23.13,23.06,23.12,33400.0,22.5233,22.5331,22.4649,22.5233,33400.0
2009-06-05 13:15:00,23.12,23.13,23.09,23.12,10200.0,22.5233,22.5331,22.4941,22.5233,10200.0
2009-06-05 13:20:00,23.11,23.13,23.05,23.08,23300.0,22.5136,22.5331,22.4551,22.4843,23300.0
2009-06-05 13:25:00,23.08,23.1,23.06,23.09,13000.0,22.4843,22.5038,22.4649,22.4941,13000.0
2009-06-05 13:30:00,23.09,23.14,23.08,23.13,12700.0,22.4941,22.5428,22.4843,22.5331,12700.0
2009-06-05 13:35:00,23.13,23.15,23.12,23.13,25100.0,22.5331,22.5525,22.5233,22.5331,25100.0
2009-06-05 13:40:00,23.13,23.19,23.12,23.17,28400.0,22.5331,22.5915,22.5233,22.572,28400.0
2009-06-05 13:45:00,23.17,23.18,23.15,23.17,11000.0,22.572,22.5818,22.5525,22.572,11000.0
2009-06-05 13:50:00,23.17,23.18,23.14,23.16,37000.0,22.572,22.5818,22.5428,22.5623,37000.0
2009-06-05 13:55:00,23.16,23.17,23.02,23.08,101000.0,22.5623,22.572,22.4259,22.4843,101000.0
2009-06-05 14:00:00,23.07,23.1,23.02,23.03,19500.0,22.4746,22.5038,22.4259,22.4356,19500.0
2009-06-05 14:05:00,23.03,23.04,22.95,22.97,41700.0,22.4356,22.4454,22.3577,22.3772,41700.0
2009-06-05 14:10:00,22.98,23.01,22.96,22.96,38100.0,22.3869,22.4161,22.3674,22.3674,38100.0
2009-06-05 14:15:00,22.96,22.97,22.88,22.93,43200.0,22.3674,22.3772,22.2895,22.3382,43200.0
2009-06-05 14:20:00,22.92,22.98,22.86,22.97,67000.0,22.3285,22.3869,22.27,22.3772,67000.0
2009-06-05 14:25:00,22.96,22.97,22.9,22.91,34900.0,22.3674,22.3772,22.309,22.3187,34900.0
2009-06-05 14:30:00,22.91,22.91,22.85,22.86,46100.0,22.3187,22.3187,22.2603,22.27,46100.0
2009-06-05 14:35:00,22.85,22.91,22.83,22.87,52000.0,22.2603,22.3187,22.2408,22.2798,52000.0
2009-06-05 14:40:00,22.86,22.95,22.86,22.9,41000.0,22.27,22.3577,22.27,22.309,41000.0
2009-06-05 14:45:00,22.9,22.93,22.86,22.9,55600.0,22.309,22.3382,22.27,22.309,55600.0
2009-06-05 14:50:00,22.91,22.94,22.88,22.9,38000.0,22.3187,22.348,22.2895,22.309,38000.0
2009-06-05 14:55:00,22.9,22.92,22.86,22.87,31500.0,22.309,22.3285,22.27,22.2798,31500.0
2009-06-05 15:00:00,22.86,22.91,22.85,22.91,75600.0,22.27,22.3187,22.2603,22.3187,75600.0
2009-06-05 15:05:00,22.9,23.01,22.9,22.93,83600.0,22.309,22.4161,22.309,22.3382,83600.0
2009-06-05 15:10:00,22.93,22.96,22.92,22.94,59000.0,22.3382,22.3674,22.3285,22.348,59000.0
2009-06-05 15:15:00,22.93,22.93,22.87,22.91,41000.0,22.3382,22.3382,22.2798,22.3187,41000.0
2009-06-05 15:20:00,22.92,22.98,22.88,22.94,103000.0,22.3285,22.3869,22.2895,22.348,103000.0
2009-06-05 15:25:00,22.95,22.97,22.9,22.91,65600.0,22.3577,22.3772,22.309,22.3187,65600.0
2009-06-05 15:30:00,22.91,22.97,22.9,22.97,74900.0,22.3187,22.3772,22.309,22.3772,74900.0
2009-06-05 15:35:00,22.97,23.04,22.96,23.02,75800.0,22.3772,22.4454,22.3674,22.4259,75800.0
2009-06-05 15:40:00,23.03,23.07,22.93,22.99,79400.0,22.4356,22.4746,22.3382,22.3967,79400.0
2009-06-05 15:45:00,22.99,23.02,22.89,22.91,83600.0,22.3967,22.4259,22.2992,22.3187,83600.0
2009-06-05 15:50:00,22.91,22.99,22.91,22.97,91300.0,22.3187,22.3967,22.3187,22.3772,91300.0
2009-06-05 15:55:00,22.98,23.01,22.9,23.0,304900.0,22.3869,22.4161,22.309,22.4064,304900.0
2009-06-08 09:30:00,22.82,22.99,22.65,22.66,31000.0,22.2311,22.3967,22.0654,22.0752,31000.0
2009-06-08 09:35:00,22.69,22.74,22.52,22.58,104800.0,22.1044,22.1531,21.9388,21.9972,104800.0
2009-06-08 09:40:00,22.58,22.62,22.43,22.43,75200.0,21.9972,22.0362,21.8511,21.8511,75200.0
2009-06-08 09:45:00,22.42,22.46,22.41,22.45,35200.0,21.8414,21.8803,21.8316,21.8706,35200.0
2009-06-08 09:50:00,22.46,22.54,22.46,22.5,46400.0,21.8803,21.9583,21.8803,21.9193,46400.0
2009-06-08 09:55:00,22.5,22.51,22.34,22.35,90600.0,21.9193,21.9291,21.7634,21.7732,90600.0
2009-06-08 10:00:00,22.35,22.35,22.3,22.34,142800.0,21.7732,21.7732,21.7245,21.7634,142800.0
2009-06-08 10:05:00,22.34,22.36,22.22,22.25,133600.0,21.7634,21.7829,21.6465,21.6758,133600.0
2009-06-08 10:10:00,22.25,22.32,22.17,22.19,252800.0,21.6758,21.744,21.5978,21.6173,252800.0
2009-06-08 10:15:00,22.18,22.22,22.04,22.09,155700.0,21.6076,21.6465,21.4712,21.5199,155700.0
2009-06-08 10:20:00,22.09,22.17,22.03,22.04,163500.0,21.5199,21.5978,21.4614,21.4712,163500.0
2009-06-08 10:25:00,22.04,22.13,22.01,22.11,139800.0,21.4712,21.5589,21.442,21.5394,139800.0
2009-06-08 10:30:00,22.1,22.21,22.09,22.2,113500.0,21.5296,21.6368,21.5199,21.6271,113500.0
2009-06-08 10:35:00,22.2,22.26,22.17,22.25,60500.0,21.6271,21.6855,21.5978,21.6758,60500.0
2009-06-08 10:40:00,22.25,22.32,22.2,22.2,87200.0,21.6758,21.744,21.6271,21.6271,87200.0
2009-06-08 10:45:00,22.2,22.26,22.17,22.17,38400.0,21.6271,21.6855,21.5978,21.5978,38400.0
2009-06-08 10:50:00,22.16,22.29,22.16,22.28,69100.0,21.5881,21.7147,21.5881,21.705,69100.0
2009-06-08 10:55:00,22.28,22.28,22.22,22.25,55900.0,21.705,21.705,21.6465,21.6758,55900.0
2009-06-08 11:00:00,22.25,22.3,22.22,22.24,59400.0,21.6758,21.7245,21.6465,21.666,59400.0
2009-06-08 11:05:00,22.24,22.32,22.18,22.21,53900.0,21.666,21.744,21.6076,21.6368,53900.0
2009-06-08 11:10:00,22.21,22.22,22.2,22.22,29500.0,21.6368,21.6465,21.6271,21.6465,29500.0
2009-06-08 11:15:00,22.22,22.24,22.15,22.15,98900.0,21.6465,21.666,21.5783,21.5783,98900.0
2009-06-08 11:20:00,22.15,22.19,22.14,22.16,61800.0,21.5783,21.6173,21.5686,21.5881,61800.0
2009-06-08 11:25:00,22.16,22.17,22.1,22.11,62200.0,21.5881,21.5978,21.5296,21.5394,62200.0
2009-06-08 11:30:00,22.1,22.13,22.06,22.13,84100.0,21.5296,21.5589,21.4907,21.5589,84100.0
2009-06-08 11:35:00,22.13,22.13,22.05,22.12,77200.0,21.5589,21.5589,21.4809,21.5491,77200.0
2009-06-08 11:40:00,22.12,22.15,22.06,22.06,82600.0,21.5491,21.5783,21.4907,21.4907,82600.0
2009-06-08 11:45:00,22.06,22.07,21.97,22.0,140900.0,21.4907,21.5004,21.403,21.4322,140900.0
2009-06-08 11:50:00,22.0,22.01,21.97,21.99,67500.0,21.4322,21.442,21.403,21.4225,67500.0
2009-06-08 11:55:00,21.98,21.99,21.89,21.91,129500.0,21.4127,21.4225,21.3251,21.3445,129500.0
2009-06-08 12:00:00,21.92,21.94,21.86,21.87,78700.0,21.3543,21.3738,21.2958,21.3056,78700.0
2009-06-08 12:05:00,21.87,21.88,21.83,21.85,137800.0,21.3056,21.3153,21.2666,21.2861,137800.0
2009-06-08 12:10:00,21.85,21.85,21.81,21.81,96900.0,21.2861,21.2861,21.2471,21.2471,96900.0
2009-06-08 12:15:00,21.81,21.9,21.79,21.9,56000.0,21.2471,21.3348,21.2276,21.3348,56000.0
2009-06-08 12:20:00,21.9,21.96,21.89,21.96,47300.0,21.3348,21.3932,21.3251,21.3932,47300.0
2009-06-08 12:25:00,21.96,22.0,21.95,22.0,182400.0,21.3932,21.4322,21.3835,21.4322,182400.0
2009-06-08 12:30:00,22.0,22.0,21.96,21.97,37200.0,21.4322,21.4322,21.3932,21.403,37200.0
2009-06-08 12:35:00,21.97,22.0,21.97,22.0,91900.0,21.403,21.4322,21.403,21.4322,91900.0
2009-06-08 12:40:00,22.0,22.0,21.97,21.99,159100.0,21.4322,21.4322,21.403,21.4225,159100.0
2009-06-08 12:45:00,21.99,22.0,21.98,21.99,105000.0,21.4225,21.4322,21.4127,21.4225,105000.0
2009-06-08 12:50:00,21.99,22.0,21.97,21.97,55600.0,21.4225,21.4322,21.403,21.403,55600.0
2009-06-08 12:55:00,21.98,22.0,21.97,21.99,23400.0,21.4127,21.4322,21.403,21.4225,23400.0
2009-06-08 13:00:00,21.99,22.0,21.98,21.99,98600.0,21.4225,21.4322,21.4127,21.4225,98600.0
2009-06-08 13:05:00,21.99,22.0,21.99,22.0,36900.0,21.4225,21.4322,21.4225,21.4322,36900.0
2009-06-08 13:10:00,22.0,22.0,21.99,21.99,15900.0,21.4322,21.4322,21.4225,21.4225,15900.0
2009-06-08 13:15:00,21.99,22.0,21.98,21.99,45100.0,21.4225,21.4322,21.4127,21.4225,45100.0
2009-06-08 13:20:00,21.99,22.0,21.98,22.0,51800.0,21.4225,21.4322,21.4127,21.4322,51800.0
2009-06-08 13:25:00,22.0,22.0,21.99,22.0,46100.0,21.4322,21.4322,21.4225,21.4322,46100.0
2009-06-08 13:30:00,21.99,22.0,21.99,22.0,15000.0,21.4225,21.4322,21.4225,21.4322,15000.0
2009-06-08 13:35:00,22.0,22.0,21.99,21.99,21900.0,21.4322,21.4322,21.4225,21.4225,21900.0
2009-06-08 13:40:00,22.0,22.0,21.99,22.0,31700.0,21.4322,21.4322,21.4225,21.4322,31700.0
2009-06-08 13:45:00,21.99,22.09,21.99,22.09,193600.0,21.4225,21.5199,21.4225,21.5199,193600.0
2009-06-08 13:50:00,22.08,22.11,22.05,22.07,156300.0,21.5102,21.5394,21.4809,21.5004,156300.0
2009-06-08 13:55:00,22.07,22.07,22.06,22.07,29600.0,21.5004,21.5004,21.4907,21.5004,29600.0
2009-06-08 14:00:00,22.07,22.07,22.02,22.03,66000.0,21.5004,21.5004,21.4517,21.4614,66000.0
2009-06-08 14:05:00,22.03,22.03,22.01,22.02,27300.0,21.4614,21.4614,21.442,21.4517,27300.0
2009-06-08 14:10:00,22.02,22.02,21.96,21.97,122700.0,21.4517,21.4517,21.3932,21.403,122700.0
2009-06-08 14:15:00,21.97,21.99,21.95,21.99,51900.0,21.403,21.4225,21.3835,21.4225,51900.0
2009-06-08 14:20:00,21.99,21.99,21.95,21.97,49300.0,21.4225,21.4225,21.3835,21.403,49300.0
2009-06-08 14:25:00,21.97,21.98,21.9,21.98,113300.0,21.403,21.4127,21.3348,21.4127,113300.0
2009-06-08 14:30:00,21.98,22.0,21.97,21.98,46300.0,21.4127,21.4322,21.403,21.4127,46300.0
2009-06-08 14:35:00,21.98,21.99,21.98,21.99,22200.0,21.4127,21.4225,21.4127,21.4225,22200.0
2009-06-08 14:40:00,21.99,21.99,21.95,21.95,71700.0,21.4225,21.4225,21.3835,21.3835,71700.0
2009-06-08 14:45:00,21.94,21.99,21.92,21.99,125300.0,21.3738,21.4225,21.3543,21.4225,125300.0
2009-06-08 14:50:00,22.0,22.04,21.95,21.95,54900.0,21.4322,21.4712,21.3835,21.3835,54900.0
2009-06-08 14:55:00,21.96,22.04,21.95,22.03,69600.0,21.3932,21.4712,21.3835,21.4614,69600.0
2009-06-08 15:00:00,22.03,22.08,22.03,22.05,96100.0,21.4614,21.5102,21.4614,21.4809,96100.0
2009-06-08 15:05:00,22.05,22.11,22.03,22.11,66000.0,21.4809,21.5394,21.4614,21.5394,66000.0
2009-06-08 15:10:00,22.11,22.19,22.09,22.15,182700.0,21.5394,21.6173,21.5199,21.5783,182700.0
2009-06-08 15:15:00,22.16,22.22,22.13,22.2,134300.0,21.5881,21.6465,21.5589,21.6271,134300.0
2009-06-08 15:20:00,22.2,22.34,22.2,22.27,200900.0,21.6271,21.7634,21.6271,21.6952,200900.0
2009-06-08 15:25:00,22.26,22.29,22.26,22.27,71400.0,21.6855,21.7147,21.6855,21.6952,71400.0
2009-06-08 15:30:00,22.28,22.31,22.23,22.25,408500.0,21.705,21.7342,21.6563,21.6758,408500.0
2009-06-08 15:35:00,22.25,22.26,22.11,22.12,288000.0,21.6758,21.6855,21.5394,21.5491,288000.0
2009-06-08 15:40:00,22.12,22.16,22.11,22.15,158100.0,21.5491,21.5881,21.5394,21.5783,158100.0
2009-06-08 15:45:00,22.15,22.21,22.14,22.16,301400.0,21.5783,21.6368,21.5686,21.5881,301400.0
2009-06-08 15:50:00,22.17,22.25,22.16,22.2,332500.0,21.5978,21.6758,21.5881,21.6271,332500.0
2009-06-08 15:55:00,22.19,22.21,22.11,22.16,457400.0,21.6173,21.6368,21.5394,21.5881,457400.0
2009-06-09 09:30:00,22.51,22.74,22.24,22.37,109000.0,21.9291,22.1531,21.666,21.7927,109000.0
2009-06-09 09:35:00,22.36,22.45,22.22,22.33,154000.0,21.7829,21.8706,21.6465,21.7537,154000.0
2009-06-09 09:40:00,22.33,22.43,22.24,22.35,103500.0,21.7537,21.8511,21.666,21.7732,103500.0
2009-06-09 09:45:00,22.34,22.4,22.28,22.34,208500.0,21.7634,21.8219,21.705,21.7634,208500.0
2009-06-09 09:50:00,22.35,22.35,22.17,22.26,285000.0,21.7732,21.7732,21.5978,21.6855,285000.0
2009-06-09 09:55:00,22.25,22.26,22.05,22.07,300200.0,21.6758,21.6855,21.4809,21.5004,300200.0
2009-06-09 10:00:00,22.07,22.19,22.06,22.18,164100.0,21.5004,21.6173,21.4907,21.6076,164100.0
2009-06-09 10:05:00,22.18,22.3,22.16,22.25,98900.0,21.6076,21.7245,21.5881,21.6758,98900.0
2009-06-09 10:10:00,22.24,22.28,22.2,22.22,64600.0,21.666,21.705,21.6271,21.6465,64600.0
2009-06-09 10:15:00,22.23,22.3,22.16,22.28,126100.0,21.6563,21.7245,21.5881,21.705,126100.0
2009-06-09 10:20:00,22.28,22.31,22.19,22.26,62600.0,21.705,21.7342,21.6173,21.6855,62600.0
2009-06-09 10:25:00,22.27,22.35,22.26,22.35,45300.0,21.6952,21.7732,21.6855,21.7732,45300.0
2009-06-09 10:30:00,22.35,22.36,22.26,22.3,67400.0,21.7732,21.7829,21.6855,21.7245,67400.0
2009-06-09 10:35:00,22.29,22.3,22.26,22.28,62300.0,21.7147,21.7245,21.6855,21.705,62300.0
2009-06-09 10:40:00,22.29,22.33,22.28,22.33,51000.0,21.7147,21.7537,21.705,21.7537,51000.0
2009-06-09 10:45:00,22.33,22.34,22.25,22.26,30100.0,21.7537,21.7634,21.6758,21.6855,30100.0
2009-06-09 10:50:00,22.25,22.25,22.16,22.17,59900.0,21.6758,21.6758,21.5881,21.5978,59900.0
2009-06-09 10:55:00,22.18,22.21,22.15,22.2,116700.0,21.6076,21.6368,21.5783,21.6271,116700.0
2009-06-09 11:00:00,22.2,22.21,22.15,22.17,53700.0,21.6271,21.6368,21.5783,21.5978,53700.0
2009-06-09 11:05:00,22.18,22.23,22.16,22.17,82100.0,21.6076,21.6563,21.5881,21.5978,82100.0
2009-06-09 11:10:00,22.17,22.19,22.16,22.18,39800.0,21.5978,21.6173,21.5881,21.6076,39800.0
2009-06-09 11:15:00,22.18,22.21,22.17,22.18,54700.0,21.6076,21.6368,21.5978,21.6076,54700.0
2009-06-09 11:20:00,22.19,22.22,22.17,22.19,63300.0,21.6173,21.6465,21.5978,21.6173,63300.0
2009-06-09 11:25:00,22.2,22.22,22.18,22.18,46200.0,21.6271,21.6465,21.6076,21.6076,46200.0
2009-06-09 11:30:00,22.18,22.21,22.18,22.2,54900.0,21.6076,21.6368,21.6076,21.6271,54900.0
2009-06-09 11:35:00,22.19,22.21,22.07,22.1,99600.0,21.6173,21.6368,21.5004,21.5296,99600.0
2009-06-09 11:40:00,22.1,22.17,22.1,22.17,21600.0,21.5296,21.5978,21.5296,21.5978,21600.0
2009-06-09 11:45:00,22.18,22.19,22.14,22.15,32000.0,21.6076,21.6173,21.5686,21.5783,32000.0
2009-06-09 11:50:00,22.15,22.16,22.14,22.16,40000.0,21.5783,21.5881,21.5686,21.5881,40000.0
2009-06-09 11:55:00,22.16,22.19,22.15,22.18,27200.0,21.5881,21.6173,21.5783,21.6076,27200.0
2009-06-09 12:00:00,22.18,22.19,22.17,22.18,13000.0,21.6076,21.6173,21.5978,21.6076,13000.0
2009-06-09 12:05:00,22.19,22.2,22.18,22.19,39200.0,21.6173,21.6271,21.6076,21.6173,39200.0
2009-06-09 12:10:00,22.18,22.18,22.14,22.14,23400.0,21.6076,21.6076,21.5686,21.5686,23400.0
2009-06-09 12:15:00,22.14,22.15,22.11,22.15,44000.0,21.5686,21.5783,21.5394,21.5783,44000.0
2009-06-09 12:20:00,22.14,22.15,22.11,22.15,54600.0,21.5686,21.5783,21.5394,21.5783,54600.0
2009-06-09 12:25:00,22.15,22.19,22.14,22.19,65300.0,21.5783,21.6173,21.5686,21.6173,65300.0
2009-06-09 12:30:00,22.18,22.2,22.16,22.18,37300.0,21.6076,21.6271,21.5881,21.6076,37300.0
2009-06-09 12:35:00,22.19,22.19,22.16,22.17,31600.0,21.6173,21.6173,21.5881,21.5978,31600.0
2009-06-09 12:40:00,22.18,22.19,22.11,22.15,29600.0,21.6076,21.6173,21.5394,21.5783,29600.0
2009-06-09 12:45:00,22.16,22.2,22.16,22.19,44300.0,21.5881,21.6271,21.5881,21.6173,44300.0
2009-06-09 12:50:00,22.19,22.22,22.18,22.22,41900.0,21.6173,21.6465,21.6076,21.6465,41900.0
2009-06-09 12:55:00,22.22,22.24,22.22,22.23,25100.0,21.6465,21.666,21.6465,21.6563,25100.0
2009-06-09 13:00:00,22.22,22.22,22.19,22.22,46100.0,21.6465,21.6465,21.6173,21.6465,46100.0
2009-06-09 13:05:00,22.22,22.23,22.18,22.23,45500.0,21.6465,21.6563,21.6076,21.6563,45500.0
2009-06-09 13:10:00,22.23,22.23,22.14,22.18,32800.0,21.6563,21.6563,21.5686,21.6076,32800.0
2009-06-09 13:15:00,22.19,22.22,22.18,22.21,10600.0,21.6173,21.6465,21.6076,21.6368,10600.0
2009-06-09 13:20:00,22.22,22.22,22.19,22.2,30100.0,21.6465,21.6465,21.6173,21.6271,30100.0
2009-06-09 13:25:00,22.21,22.23,22.2,22.21,39900.0,21.6368,21.6563,21.6271,21.6368,39900.0
2009-06-09 13:30:00,22.22,22.22,22.18,22.21,30000.0,21.6465,21.6465,21.6076,21.6368,30000.0
2009-06-09 13:35:00,22.2,22.21,22.2,22.21,53200.0,21.6271,21.6368,21.6271,21.6368,53200.0
2009-06-09 13:40:00,22.21,22.22,22.18,22.18,37000.0,21.6368,21.6465,21.6076,21.6076,37000.0
2009-06-09 13:45:00,22.18,22.2,22.18,22.2,14000.0,21.6076,21.6271,21.6076,21.6271,14000.0
2009-06-09 13:50:00,22.19,22.21,22.19,22.19,31100.0,21.6173,21.6368,21.6173,21.6173,31100.0
2009-06-09 13:55:00,22.18,22.2,22.17,22.19,79500.0,21.6076,21.6271,21.5978,21.6173,79500.0
2009-06-09 14:00:00,22.19,22.21,22.18,22.2,46300.0,21.6173,21.6368,21.6076,21.6271,46300.0
2009-06-09 14:05:00,22.19,22.2,22.18,22.2,42800.0,21.6173,21.6271,21.6076,21.6271,42800.0
2009-06-09 14:10:00,22.2,22.2,22.18,22.19,15000.0,21.6271,21.6271,21.6076,21.6173,15000.0
2009-06-09 14:15:00,22.19,22.23,22.19,22.23,81900.0,21.6173,21.6563,21.6173,21.6563,81900.0
2009-06-09 14:20:00,22.23,22.23,22.2,22.2,85200.0,21.6563,21.6563,21.6271,21.6271,85200.0
2009-06-09 14:25:00,22.21,22.21,22.19,22.2,95700.0,21.6368,21.6368,21.6173,21.6271,95700.0
2009-06-09 14:30:00,22.21,22.23,22.2,22.21,83800.0,21.6368,21.6563,21.6271,21.6368,83800.0
2009-06-09 14:35:00,22.2,22.22,22.2,22.22,94800.0,21.6271,21.6465,21.6271,21.6465,94800.0
2009-06-09 14:40:00,22.22,22.23,22.17,22.17,108000.0,21.6465,21.6563,21.5978,21.5978,108000.0
2009-06-09 14:45:00,22.17,22.18,22.16,22.16,45300.0,21.5978,21.6076,21.5881,21.5881,45300.0
2009-06-09 14:50:00,22.16,22.17,22.13,22.13,79100.0,21.5881,21.5978,21.5589,21.5589,79100.0
2009-06-09 14:55:00,22.13,22.15,22.11,22.12,121400.0,21.5589,21.5783,21.5394,21.5491,121400.0
2009-06-09 15:00:00,22.12,22.13,22.08,22.09,149100.0,21.5491,21.5589,21.5102,21.5199,149100.0
2009-06-09 15:05:00,22.08,22.09,21.98,21.98,227300.0,21.5102,21.5199,21.4127,21.4127,227300.0
2009-06-09 15:10:00,21.98,22.03,21.97,22.03,97200.0,21.4127,21.4614,21.403,21.4614,97200.0
2009-06-09 15:15:00,22.02,22.03,21.96,22.0,142600.0,21.4517,21.4614,21.3932,21.4322,142600.0
2009-06-09 15:20:00,21.98,22.03,21.95,21.96,113300.0,21.4127,21.4614,21.3835,21.3932,113300.0
2009-06-09 15:25:00,21.96,22.05,21.94,22.05,74600.0,21.3932,21.4809,21.3738,21.4809,74600.0
2009-06-09 15:30:00,22.04,22.05,21.97,21.97,172800.0,21.4712,21.4809,21.403,21.403,172800.0
2009-06-09 15:35:00,21.98,22.06,21.96,22.05,152600.0,21.4127,21.4907,21.3932,21.4809,152600.0
2009-06-09 15:40:00,22.05,22.07,22.02,22.06,120500.0,21.4809,21.5004,21.4517,21.4907,120500.0
2009-06-09 15:45:00,22.06,22.07,21.98,21.99,239300.0,21.4907,21.5004,21.4127,21.4225,239300.0
2009-06-09 15:50:00,21.99,22.08,21.99,22.0,351500.0,21.4225,21.5102,21.4225,21.4322,351500.0
2009-06-09 15:55:00,22.0,22.03,21.96,22.0,353400.0,21.4322,21.4614,21.3932,21.4322,353400.0
2009-06-10 09:30:00,22.04,22.35,21.97,22.34,113900.0,21.4712,21.7732,21.403,21.7634,113900.0
2009-06-10 09:35:00,22.34,22.34,22.13,22.2,119900.0,21.7634,21.7634,21.5589,21.6271,119900.0
2009-06-10 09:40:00,22.2,22.21,22.16,22.2,87700.0,21.6271,21.6368,21.5881,21.6271,87700.0
2009-06-10 09:45:00,22.19,22.21,22.1,22.15,77100.0,21.6173,21.6368,21.5296,21.5783,77100.0
2009-06-10 09:50:00,22.15,22.16,22.0,22.0,153800.0,21.5783,21.5881,21.4322,21.4322,153800.0
2009-06-10 09:55:00,22.0,22.03,21.97,22.0,129300.0,21.4322,21.4614,21.403,21.4322,129300.0
2009-06-10 10:00:00,21.99,21.99,21.81,21.82,163300.0,21.4225,21.4225,21.2471,21.2569,163300.0
2009-06-10 10:05:00,21.82,21.87,21.81,21.82,99900.0,21.2569,21.3056,21.2471,21.2569,99900.0
2009-06-10 10:10:00,21.82,21.82,21.76,21.77,86900.0,21.2569,21.2569,21.1984,21.2082,86900.0
2009-06-10 10:15:00,21.77,21.8,21.73,21.75,82700.0,21.2082,21.2374,21.1692,21.1887,82700.0
2009-06-10 10:20:00,21.74,21.75,21.7,21.7,160400.0,21.1789,21.1887,21.14,21.14,160400.0
2009-06-10 10:25:00,21.7,21.76,21.67,21.76,168600.0,21.14,21.1984,21.1107,21.1984,168600.0
2009-06-10 10:30:00,21.75,21.81,21.75,21.8,94900.0,21.1887,21.2471,21.1887,21.2374,94900.0
2009-06-10 10:35:00,21.8,21.88,21.78,21.88,99200.0,21.2374,21.3153,21.2179,21.3153,99200.0
2009-06-10 10:40:00,21.87,21.88,21.83,21.85,61300.0,21.3056,21.3153,21.2666,21.2861,61300.0
2009-06-10 10:45:00,21.84,21.85,21.71,21.72,106400.0,21.2763,21.2861,21.1497,21.1594,106400.0
2009-06-10 10:50:00,21.72,21.72,21.66,21.67,84200.0,21.1594,21.1594,21.101,21.1107,84200.0
2009-06-10 10:55:00,21.67,21.67,21.63,21.66,68000.0,21.1107,21.1107,21.0718,21.101,68000.0
2009-06-10 11:00:00,21.66,21.67,21.57,21.58,170600.0,21.101,21.1107,21.0133,21.0231,170600.0
2009-06-10 11:05:00,21.59,21.6,21.55,21.55,99400.0,21.0328,21.0425,20.9938,20.9938,99400.0
2009-06-10 11:10:00,21.55,21.64,21.55,21.62,230800.0,20.9938,21.0815,20.9938,21.062,230800.0
2009-06-10 11:15:00,21.62,21.63,21.53,21.56,101000.0,21.062,21.0718,20.9743,21.0036,101000.0
2009-06-10 11:20:00,21.56,21.59,21.53,21.58,84100.0,21.0036,21.0328,20.9743,21.0231,84100.0
2009-06-10 11:25:00,21.57,21.61,21.56,21.61,38300.0,21.0133,21.0523,21.0036,21.0523,38300.0
2009-06-10 11:30:00,21.62,21.7,21.61,21.7,40500.0,21.062,21.14,21.0523,21.14,40500.0
2009-06-10 11:35:00,21.7,21.76,21.69,21.75,49000.0,21.14,21.1984,21.1302,21.1887,49000.0
2009-06-10 11:40:00,21.75,21.76,21.72,21.76,57000.0,21.1887,21.1984,21.1594,21.1984,57000.0
2009-06-10 11:45:00,21.75,21.76,21.75,21.76,46600.0,21.1887,21.1984,21.1887,21.1984,46600.0
2009-06-10 11:50:00,21.76,21.87,21.76,21.86,188300.0,21.1984,21.3056,21.1984,21.2958,188300.0
2009-06-10 11:55:00,21.86,21.88,21.84,21.85,374400.0,21.2958,21.3153,21.2763,21.2861,374400.0
2009-06-10 12:00:00,21.85,21.91,21.84,21.88,85600.0,21.2861,21.3445,21.2763,21.3153,85600.0
2009-06-10 12:05:00,21.87,21.91,21.87,21.9,120000.0,21.3056,21.3445,21.3056,21.3348,120000.0
2009-06-10 12:10:00,21.9,21.99,21.9,21.99,104900.0,21.3348,21.4225,21.3348,21.4225,104900.0
2009-06-10 12:15:00,21.99,22.01,21.97,21.99,147800.0,21.4225,21.442,21.403,21.4225,147800.0
2009-06-10 12:20:00,22.0,22.02,21.97,22.0,118700.0,21.4322,21.4517,21.403,21.4322,118700.0
2009-06-10 12:25:00,22.0,22.01,21.99,22.01,51000.0,21.4322,21.442,21.4225,21.442,51000.0
2009-06-10 12:30:00,22.0,22.02,21.92,21.97,125600.0,21.4322,21.4517,21.3543,21.403,125600.0
2009-06-10 12:35:00,21.97,22.06,21.96,22.06,86900.0,21.403,21.4907,21.3932,21.4907,86900.0
2009-06-10 12:40:00,22.06,22.06,21.98,21.99,50000.0,21.4907,21.4907,21.4127,21.4225,50000.0
2009-06-10 12:45:00,21.99,22.02,21.98,21.98,40800.0,21.4225,21.4517,21.4127,21.4127,40800.0
2009-06-10 12:50:00,21.98,22.02,21.98,22.02,25300.0,21.4127,21.4517,21.4127,21.4517,25300.0
2009-06-10 12:55:00,22.02,22.03,22.0,22.01,42600.0,21.4517,21.4614,21.4322,21.442,42600.0
2009-06-10 13:00:00,22.0,22.02,21.96,21.96,53200.0,21.4322,21.4517,21.3932,21.3932,53200.0
2009-06-10 13:05:00,21.96,22.0,21.95,21.96,90600.0,21.3932,21.4322,21.3835,21.3932,90600.0
2009-06-10 13:10:00,21.97,21.99,21.96,21.99,21000.0,21.403,21.4225,21.3932,21.4225,21000.0
2009-06-10 13:15:00,21.98,21.99,21.96,21.96,27500.0,21.4127,21.4225,21.3932,21.3932,27500.0
2009-06-10 13:20:00,21.96,21.97,21.95,21.96,119600.0,21.3932,21.403,21.3835,21.3932,119600.0
2009-06-10 13:25:00,21.95,21.98,21.95,21.97,47900.0,21.3835,21.4127,21.3835,21.403,47900.0
2009-06-10 13:30:00,21.98,21.98,21.96,21.97,19500.0,21.4127,21.4127,21.3932,21.403,19500.0
2009-06-10 13:35:00,21.96,21.97,21.94,21.95,43000.0,21.3932,21.403,21.3738,21.3835,43000.0
2009-06-10 13:40:00,21.94,21.95,21.88,21.9,84200.0,21.3738,21.3835,21.3153,21.3348,84200.0
2009-06-10 13:45:00,21.89,21.9,21.81,21.83,67100.0,21.3251,21.3348,21.2471,21.2666,67100.0
2009-06-10 13:50:00,21.84,21.92,21.83,21.91,64200.0,21.2763,21.3543,21.2666,21.3445,64200.0
2009-06-10 13:55:00,21.91,21.92,21.86,21.9,60400.0,21.3445,21.3543,21.2958,21.3348,60400.0
2009-06-10 14:00:00,21.9,21.9,21.84,21.85,50600.0,21.3348,21.3348,21.2763,21.2861,50600.0
2009-06-10 14:05:00,21.84,21.85,21.75,21.79,210400.0,21.2763,21.2861,21.1887,21.2276,210400.0
2009-06-10 14:10:00,21.78,21.83,21.78,21.83,114200.0,21.2179,21.2666,21.2179,21.2666,114200.0
2009-06-10 14:15:00,21.83,21.85,21.79,21.84,171600.0,21.2666,21.2861,21.2276,21.2763,171600.0
2009-06-10 14:20:00,21.85,21.89,21.82,21.87,91700.0,21.2861,21.3251,21.2569,21.3056,91700.0
2009-06-10 14:25:00,21.87,21.93,21.86,21.91,46800.0,21.3056,21.364,21.2958,21.3445,46800.0
2009-06-10 14:30:00,21.9,21.9,21.85,21.86,42200.0,21.3348,21.3348,21.2861,21.2958,42200.0
2009-06-10 14:35:00,21.86,21.96,21.86,21.95,79000.0,21.2958,21.3932,21.2958,21.3835,79000.0
2009-06-10 14:40:00,21.95,21.98,21.93,21.98,44300.0,21.3835,21.4127,21.364,21.4127,44300.0
2009-06-10 14:45:00,21.98,22.0,21.91,22.0,143700.0,21.4127,21.4322,21.3445,21.4322,143700.0
2009-06-10 14:50:00,22.0,22.04,21.98,22.02,124400.0,21.4322,21.4712,21.4127,21.4517,124400.0
2009-06-10 14:55:00,22.02,22.05,21.98,21.99,69900.0,21.4517,21.4809,21.4127,21.4225,69900.0
2009-06-10 15:00:00,21.98,21.98,21.93,21.94,38600.0,21.4127,21.4127,21.364,21.3738,38600.0
2009-06-10 15:05:00,21.94,21.99,21.9,21.99,76700.0,21.3738,21.4225,21.3348,21.4225,76700.0
2009-06-10 15:10:00,21.99,22.01,21.98,22.0,90200.0,21.4225,21.442,21.4127,21.4322,90200.0
2009-06-10 15:15:00,21.99,22.0,21.94,21.99,105600.0,21.4225,21.4322,21.3738,21.4225,105600.0
2009-06-10 15:20:00,21.99,22.0,21.91,21.92,185200.0,21.4225,21.4322,21.3445,21.3543,185200.0
2009-06-10 15:25:00,21.91,21.92,21.84,21.87,184800.0,21.3445,21.3543,21.2763,21.3056,184800.0
2009-06-10 15:30:00,21.87,21.98,21.86,21.98,272700.0,21.3056,21.4127,21.2958,21.4127,272700.0
2009-06-10 15:35:00,21.98,22.0,21.97,22.0,261900.0,21.4127,21.4322,21.403,21.4322,261900.0
2009-06-10 15:40:00,22.0,22.03,21.98,22.03,506100.0,21.4322,21.4614,21.4127,21.4614,506100.0
2009-06-10 15:45:00,22.03,22.04,21.98,22.03,599100.0,21.4614,21.4712,21.4127,21.4614,599100.0
2009-06-10 15:50:00,22.03,22.03,21.95,22.0,312700.0,21.4614,21.4614,21.3835,21.4322,312700.0
2009-06-10 15:55:00,21.99,22.02,21.96,21.96,599900.0,21.4225,21.4517,21.3932,21.3932,599900.0
2009-06-11 09:30:00,22.04,22.1,21.87,22.07,85900.0,21.4712,21.5296,21.3056,21.5004,85900.0
2009-06-11 09:35:00,22.09,22.18,22.02,22.12,256800.0,21.5199,21.6076,21.4517,21.5491,256800.0
2009-06-11 09:40:00,22.12,22.21,22.07,22.21,132800.0,21.5491,21.6368,21.5004,21.6368,132800.0
2009-06-11 09:45:00,22.21,22.26,22.11,22.14,189900.0,21.6368,21.6855,21.5394,21.5686,189900.0
2009-06-11 09:50:00,22.15,22.24,22.11,22.2,167800.0,21.5783,21.666,21.5394,21.6271,167800.0
2009-06-11 09:55:00,22.2,22.2,22.1,22.14,91600.0,21.6271,21.6271,21.5296,21.5686,91600.0
2009-06-11 10:00:00,22.14,22.23,22.14,22.22,89400.0,21.5686,21.6563,21.5686,21.6465,89400.0
2009-06-11 10:05:00,22.23,22.28,22.22,22.27,62400.0,21.6563,21.705,21.6465,21.6952,62400.0
2009-06-11 10:10:00,22.28,22.34,22.19,22.25,71700.0,21.705,21.7634,21.6173,21.6758,71700.0
2009-06-11 10:15:00,22.24,22.25,22.18,22.19,85700.0,21.666,21.6758,21.6076,21.6173,85700.0
2009-06-11 10:20:00,22.19,22.2,22.14,22.18,55000.0,21.6173,21.6271,21.5686,21.6076,55000.0
2009-06-11 10:25:00,22.17,22.17,22.02,22.09,89600.0,21.5978,21.5978,21.4517,21.5199,89600.0
2009-06-11 10:30:00,22.1,22.18,22.07,22.09,47000.0,21.5296,21.6076,21.5004,21.5199,47000.0
2009-06-11 10:35:00,22.1,22.12,22.02,22.08,52300.0,21.5296,21.5491,21.4517,21.5102,52300.0
2009-06-11 10:40:00,22.09,22.15,22.06,22.08,77500.0,21.5199,21.5783,21.4907,21.5102,77500.0
2009-06-11 10:45:00,22.07,22.18,22.07,22.15,44100.0,21.5004,21.6076,21.5004,21.5783,44100.0
2009-06-11 10:50:00,22.15,22.16,22.11,22.12,42400.0,21.5783,21.5881,21.5394,21.5491,42400.0
2009-06-11 10:55:00,22.12,22.13,22.06,22.07,44400.0,21.5491,21.5589,21.4907,21.5004,44400.0
2009-06-11 11:00:00,22.07,22.08,22.02,22.03,44700.0,21.5004,21.5102,21.4517,21.4614,44700.0
2009-06-11 11:05:00,22.03,22.04,21.99,22.01,65500.0,21.4614,21.4712,21.4225,21.442,65500.0
2009-06-11 11:10:00,22.01,22.03,21.99,22.02,48200.0,21.442,21.4614,21.4225,21.4517,48200.0
2009-06-11 11:15:00,22.03,22.08,22.02,22.08,32700.0,21.4614,21.5102,21.4517,21.5102,32700.0
2009-06-11 11:20:00,22.07,22.09,22.04,22.06,29200.0,21.5004,21.5199,21.4712,21.4907,29200.0
2009-06-11 11:25:00,22.06,22.06,21.99,22.01,85900.0,21.4907,21.4907,21.4225,21.442,85900.0
2009-06-11 11:30:00,22.02,22.06,21.96,21.96,46500.0,21.4517,21.4907,21.3932,21.3932,46500.0
2009-06-11 11:35:00,21.96,21.97,21.85,21.92,129800.0,21.3932,21.403,21.2861,21.3543,129800.0
2009-06-11 11:40:00,21.92,21.99,21.89,21.92,43000.0,21.3543,21.4225,21.3251,21.3543,43000.0
2009-06-11 11:45:00,21.92,21.98,21.91,21.94,33400.0,21.3543,21.4127,21.3445,21.3738,33400.0
2009-06-11 11:50:00,21.94,22.0,21.94,22.0,27900.0,21.3738,21.4322,21.3738,21.4322,27900.0
2009-06-11 11:55:00,22.0,22.01,21.97,22.0,35400.0,21.4322,21.442,21.403,21.4322,35400.0
2009-06-11 12:00:00,22.0,22.0,21.91,21.95,32900.0,21.4322,21.4322,21.3445,21.3835,32900.0
2009-06-11 12:05:00,21.96,21.98,21.87,21.89,44100.0,21.3932,21.4127,21.3056,21.3251,44100.0
2009-06-11 12:10:00,21.9,21.9,21.79,21.8,77700.0,21.3348,21.3348,21.2276,21.2374,77700.0
2009-06-11 12:15:00,21.8,21.83,21.79,21.82,36200.0,21.2374,21.2666,21.2276,21.2569,36200.0
2009-06-11 12:20:00,21.83,21.85,21.81,21.83,46400.0,21.2666,21.2861,21.2471,21.2666,46400.0
2009-06-11 12:25:00,21.82,21.85,21.74,21.75,38800.0,21.2569,21.2861,21.1789,21.1887,38800.0
2009-06-11 12:30:00,21.75,21.86,21.75,21.86,47100.0,21.1887,21.2958,21.1887,21.2958,47100.0
2009-06-11 12:35:00,21.87,21.87,21.83,21.85,19400.0,21.3056,21.3056,21.2666,21.2861,19400.0
2009-06-11 12:40:00,21.85,21.9,21.85,21.9,19800.0,21.2861,21.3348,21.2861,21.3348,19800.0
2009-06-11 12:45:00,21.89,21.91,21.88,21.88,34800.0,21.3251,21.3445,21.3153,21.3153,34800.0
2009-06-11 12:50:00,21.88,21.93,21.86,21.88,40600.0,21.3153,21.364,21.2958,21.3153,40600.0
2009-06-11 12:55:00,21.89,21.96,21.88,21.95,33900.0,21.3251,21.3932,21.3153,21.3835,33900.0
2009-06-11 13:00:00,21.95,22.04,21.93,21.95,49700.0,21.3835,21.4712,21.364,21.3835,49700.0
2009-06-11 13:05:00,21.95,21.97,21.91,21.94,20600.0,21.3835,21.403,21.3445,21.3738,20600.0
2009-06-11 13:10:00,21.94,21.95,21.86,21.86,43400.0,21.3738,21.3835,21.2958,21.2958,43400.0
2009-06-11 13:15:00,21.86,21.91,21.85,21.88,45400.0,21.2958,21.3445,21.2861,21.3153,45400.0
2009-06-11 13:20:00,21.89,22.0,21.89,21.99,68900.0,21.3251,21.4322,21.3251,21.4225,68900.0
2009-06-11 13:25:00,21.98,22.02,21.96,22.02,27900.0,21.4127,21.4517,21.3932,21.4517,27900.0
2009-06-11 13:30:00,22.01,22.02,21.97,22.0,22800.0,21.442,21.4517,21.403,21.4322,22800.0
2009-06-11 13:35:00,22.0,22.0,21.97,21.99,26700.0,21.4322,21.4322,21.403,21.4225,26700.0
2009-06-11 13:40:00,21.98,22.01,21.93,22.01,28400.0,21.4127,21.442,21.364,21.442,28400.0
2009-06-11 13:45:00,22.01,22.07,21.98,22.0,34100.0,21.442,21.5004,21.4127,21.4322,34100.0
2009-06-11 13:50:00,21.99,21.99,21.94,21.97,17400.0,21.4225,21.4225,21.3738,21.403,17400.0
2009-06-11 13:55:00,21.98,22.04,21.98,22.01,16800.0,21.4127,21.4712,21.4127,21.442,16800.0
2009-06-11 14:00:00,22.01,22.01,21.94,21.96,26700.0,21.442,21.442,21.3738,21.3932,26700.0
2009-06-11 14:05:00,21.97,22.0,21.87,21.89,70800.0,21.403,21.4322,21.3056,21.3251,70800.0
2009-06-11 14:10:00,21.88,21.95,21.87,21.95,34300.0,21.3153,21.3835,21.3056,21.3835,34300.0
2009-06-11 14:15:00,21.95,21.99,21.89,21.95,136200.0,21.3835,21.4225,21.3251,21.3835,136200.0
2009-06-11 14:20:00,21.96,22.0,21.94,21.99,84000.0,21.3932,21.4322,21.3738,21.4225,84000.0
2009-06-11 14:25:00,22.0,22.01,21.99,22.0,56100.0,21.4322,21.442,21.4225,21.4322,56100.0
2009-06-11 14:30:00,22.0,22.03,21.99,22.0,94100.0,21.4322,21.4614,21.4225,21.4322,94100.0
2009-06-11 14:35:00,22.0,22.01,21.98,21.98,108800.0,21.4322,21.442,21.4127,21.4127,108800.0
2009-06-11 14:40:00,21.99,22.0,21.98,22.0,115100.0,21.4225,21.4322,21.4127,21.4322,115100.0
2009-06-11 14:45:00,22.0,22.01,21.96,22.01,105400.0,21.4322,21.442,21.3932,21.442,105400.0
2009-06-11 14:50:00,22.0,22.03,21.97,21.99,67000.0,21.4322,21.4614,21.403,21.4225,67000.0
2009-06-11 14:55:00,21.99,22.05,21.98,22.03,75800.0,21.4225,21.4809,21.4127,21.4614,75800.0
2009-06-11 15:00:00,22.03,22.06,21.98,22.0,94100.0,21.4614,21.4907,21.4127,21.4322,94100.0
2009-06-11 15:05:00,22.0,22.06,21.99,22.03,53200.0,21.4322,21.4907,21.4225,21.4614,53200.0
2009-06-11 15:10:00,22.03,22.04,21.99,22.02,53000.0,21.4614,21.4712,21.4225,21.4517,53000.0
2009-06-11 15:15:00,22.03,22.07,21.99,22.01,186800.0,21.4614,21.5004,21.4225,21.442,186800.0
2009-06-11 15:20:00,22.01,22.02,21.95,21.97,172200.0,21.442,21.4517,21.3835,21.403,172200.0
2009-06-11 15:25:00,21.97,21.98,21.91,21.91,43000.0,21.403,21.4127,21.3445,21.3445,43000.0
2009-06-11 15:30:00,21.91,21.94,21.85,21.92,141300.0,21.3445,21.3738,21.2861,21.3543,141300.0
2009-06-11 15:35:00,21.92,21.98,21.91,21.93,66000.0,21.3543,21.4127,21.3445,21.364,66000.0
2009-06-11 15:40:00,21.92,21.94,21.86,21.86,96100.0,21.3543,21.3738,21.2958,21.2958,96100.0
2009-06-11 15:45:00,21.86,21.93,21.85,21.89,115300.0,21.2958,21.364,21.2861,21.3251,115300.0
2009-06-11 15:50:00,21.88,21.96,21.87,21.89,165900.0,21.3153,21.3932,21.3056,21.3251,165900.0
2009-06-11 15:55:00,21.88,21.96,21.82,21.86,255700.0,21.3153,21.3932,21.2569,21.2958,255700.0
2009-06-12 09:30:00,21.8,21.97,21.77,21.89,97100.0,21.2374,21.403,21.2082,21.3251,97100.0
2009-06-12 09:35:00,21.89,21.99,21.81,21.99,89600.0,21.3251,21.4225,21.2471,21.4225,89600.0
2009-06-12 09:40:00,21.99,22.03,21.93,21.93,151200.0,21.4225,21.4614,21.364,21.364,151200.0
2009-06-12 09:45:00,21.92,22.01,21.9,21.96,118500.0,21.3543,21.442,21.3348,21.3932,118500.0
2009-06-12 09:50:00,21.97,22.02,21.89,21.92,87600.0,21.403,21.4517,21.3251,21.3543,87600.0
2009-06-12 09:55:00,21.92,21.93,21.8,21.82,95300.0,21.3543,21.364,21.2374,21.2569,95300.0
2009-06-12 10:00:00,21.82,21.82,21.67,21.72,106100.0,21.2569,21.2569,21.1107,21.1594,106100.0
2009-06-12 10:05:00,21.72,21.8,21.72,21.79,107100.0,21.1594,21.2374,21.1594,21.2276,107100.0
2009-06-12 10:10:00,21.8,21.84,21.78,21.8,94700.0,21.2374,21.2763,21.2179,21.2374,94700.0
2009-06-12 10:15:00,21.79,21.91,21.78,21.91,79600.0,21.2276,21.3445,21.2179,21.3445,79600.0
2009-06-12 10:20:00,21.91,21.94,21.9,21.9,59500.0,21.3445,21.3738,21.3348,21.3348,59500.0
2009-06-12 10:25:00,21.9,21.9,21.8,21.81,52500.0,21.3348,21.3348,21.2374,21.2471,52500.0
2009-06-12 10:30:00,21.8,21.84,21.78,21.8,40200.0,21.2374,21.2763,21.2179,21.2374,40200.0
2009-06-12 10:35:00,21.8,21.91,21.8,21.9,43000.0,21.2374,21.3445,21.2374,21.3348,43000.0
2009-06-12 10:40:00,21.9,22.02,21.89,22.0,62700.0,21.3348,21.4517,21.3251,21.4322,62700.0
2009-06-12 10:45:00,22.0,22.01,21.93,21.93,37700.0,21.4322,21.442,21.364,21.364,37700.0
2009-06-12 10:50:00,21.93,21.97,21.92,21.92,46800.0,21.364,21.403,21.3543,21.3543,46800.0
2009-06-12 10:55:00,21.91,21.92,21.83,21.83,183100.0,21.3445,21.3543,21.2666,21.2666,183100.0
2009-06-12 11:00:00,21.82,21.9,21.81,21.83,65600.0,21.2569,21.3348,21.2471,21.2666,65600.0
2009-06-12 11:05:00,21.83,21.83,21.72,21.75,199300.0,21.2666,21.2666,21.1594,21.1887,199300.0
2009-06-12 11:10:00,21.74,21.78,21.67,21.68,68200.0,21.1789,21.2179,21.1107,21.1205,68200.0
2009-06-12 11:15:00,21.67,21.72,21.64,21.71,74300.0,21.1107,21.1594,21.0815,21.1497,74300.0
2009-06-12 11:20:00,21.71,21.77,21.7,21.77,27700.0,21.1497,21.2082,21.14,21.2082,27700.0
2009-06-12 11:25:00,21.77,21.77,21.73,21.74,43600.0,21.2082,21.2082,21.1692,21.1789,43600.0
2009-06-12 11:30:00,21.74,21.78,21.74,21.78,43500.0,21.1789,21.2179,21.1789,21.2179,43500.0
2009-06-12 11:35:00,21.78,21.78,21.72,21.72,97500.0,21.2179,21.2179,21.1594,21.1594,97500.0
2009-06-12 11:40:00,21.72,21.74,21.71,21.71,17600.0,21.1594,21.1789,21.1497,21.1497,17600.0
2009-06-12 11:45:00,21.72,21.74,21.71,21.73,29400.0,21.1594,21.1789,21.1497,21.1692,29400.0
2009-06-12 11:50:00,21.73,21.77,21.64,21.64,36500.0,21.1692,21.2082,21.0815,21.0815,36500.0
2009-06-12 11:55:00,21.64,21.66,21.62,21.63,27600.0,21.0815,21.101,21.062,21.0718,27600.0
2009-06-12 12:00:00,21.64,21.68,21.61,21.63,36600.0,21.0815,21.1205,21.0523,21.0718,36600.0
2009-06-12 12:05:00,21.63,21.76,21.63,21.7,40500.0,21.0718,21.1984,21.0718,21.14,40500.0
2009-06-12 12:10:00,21.7,21.71,21.67,21.68,24000.0,21.14,21.1497,21.1107,21.1205,24000.0
2009-06-12 12:15:00,21.68,21.7,21.66,21.69,13600.0,21.1205,21.14,21.101,21.1302,13600.0
2009-06-12 12:20:00,21.68,21.69,21.61,21.66,52000.0,21.1205,21.1302,21.0523,21.101,52000.0
2009-06-12 12:25:00,21.66,21.68,21.64,21.66,30700.0,21.101,21.1205,21.0815,21.101,30700.0
2009-06-12 12:30:00,21.68,21.69,21.62,21.63,38800.0,21.1205,21.1302,21.062,21.0718,38800.0
2009-06-12 12:35:00,21.62,21.67,21.6,21.66,35400.0,21.062,21.1107,21.0425,21.101,35400.0
2009-06-12 12:40:00,21.66,21.66,21.62,21.64,22300.0,21.101,21.101,21.062,21.0815,22300.0
2009-06-12 12:45:00,21.64,21.72,21.64,21.71,33100.0,21.0815,21.1594,21.0815,21.1497,33100.0
2009-06-12 12:50:00,21.72,21.72,21.64,21.69,37000.0,21.1594,21.1594,21.0815,21.1302,37000.0
2009-06-12 12:55:00,21.69,21.78,21.69,21.77,50800.0,21.1302,21.2179,21.1302,21.2082,50800.0
2009-06-12 13:00:00,21.77,21.81,21.75,21.77,30300.0,21.2082,21.2471,21.1887,21.2082,30300.0
2009-06-12 13:05:00,21.78,21.78,21.73,21.73,43300.0,21.2179,21.2179,21.1692,21.1692,43300.0
2009-06-12 13:10:00,21.74,21.76,21.72,21.76,19300.0,21.1789,21.1984,21.1594,21.1984,19300.0
2009-06-12 13:15:00,21.75,21.8,21.73,21.79,48800.0,21.1887,21.2374,21.1692,21.2276,48800.0
2009-06-12 13:20:00,21.79,21.79,21.72,21.76,38400.0,21.2276,21.2276,21.1594,21.1984,38400.0
2009-06-12 13:25:00,21.76,21.76,21.72,21.74,28500.0,21.1984,21.1984,21.1594,21.1789,28500.0
2009-06-12 13:30:00,21.74,21.76,21.71,21.73,46100.0,21.1789,21.1984,21.1497,21.1692,46100.0
2009-06-12 13:35:00,21.73,21.79,21.71,21.78,46400.0,21.1692,21.2276,21.1497,21.2179,46400.0
2009-06-12 13:40:00,21.78,21.78,21.7,21.74,28400.0,21.2179,21.2179,21.14,21.1789,28400.0
2009-06-12 13:45:00,21.74,21.79,21.73,21.76,21700.0,21.1789,21.2276,21.1692,21.1984,21700.0
2009-06-12 13:50:00,21.77,21.8,21.75,21.78,41200.0,21.2082,21.2374,21.1887,21.2179,41200.0
2009-06-12 13:55:00,21.78,21.81,21.76,21.81,27300.0,21.2179,21.2471,21.1984,21.2471,27300.0
2009-06-12 14:00:00,21.81,21.81,21.73,21.73,47000.0,21.2471,21.2471,21.1692,21.1692,47000.0
2009-06-12 14:05:00,21.73,21.76,21.71,21.75,35000.0,21.1692,21.1984,21.1497,21.1887,35000.0
2009-06-12 14:10:00,21.74,21.77,21.73,21.77,28400.0,21.1789,21.2082,21.1692,21.2082,28400.0
2009-06-12 14:15:00,21.77,21.77,21.73,21.77,32800.0,21.2082,21.2082,21.1692,21.2082,32800.0
2009-06-12 14:20:00,21.77,21.8,21.73,21.74,39100.0,21.2082,21.2374,21.1692,21.1789,39100.0
2009-06-12 14:25:00,21.75,21.77,21.72,21.74,41300.0,21.1887,21.2082,21.1594,21.1789,41300.0
2009-06-12 14:30:00,21.74,21.85,21.74,21.84,39300.0,21.1789,21.2861,21.1789,21.2763,39300.0
2009-06-12 14:35:00,21.84,21.88,21.84,21.88,46900.0,21.2763,21.3153,21.2763,21.3153,46900.0
2009-06-12 14:40:00,21.88,22.03,21.88,21.99,128500.0,21.3153,21.4614,21.3153,21.4225,128500.0
2009-06-12 14:45:00,21.99,22.0,21.96,21.97,42200.0,21.4225,21.4322,21.3932,21.403,42200.0
2009-06-12 14:50:00,21.96,21.99,21.94,21.99,52000.0,21.3932,21.4225,21.3738,21.4225,52000.0
2009-06-12 14:55:00,21.98,22.0,21.9,21.97,120300.0,21.4127,21.4322,21.3348,21.403,120300.0
2009-06-12 15:00:00,21.97,22.0,21.93,21.93,61200.0,21.403,21.4322,21.364,21.364,61200.0
2009-06-12 15:05:00,21.93,21.94,21.89,21.92,50500.0,21.364,21.3738,21.3251,21.3543,50500.0
2009-06-12 15:10:00,21.89,21.97,21.89,21.9,86100.0,21.3251,21.403,21.3251,21.3348,86100.0
2009-06-12 15:15:00,21.9,21.91,21.87,21.88,54400.0,21.3348,21.3445,21.3056,21.3153,54400.0
2009-06-12 15:20:00,21.88,21.88,21.81,21.82,66800.0,21.3153,21.3153,21.2471,21.2569,66800.0
2009-06-12 15:25:00,21.82,21.9,21.81,21.9,66500.0,21.2569,21.3348,21.2471,21.3348,66500.0
2009-06-12 15:30:00,21.9,21.93,21.83,21.86,101000.0,21.3348,21.364,21.2666,21.2958,101000.0
2009-06-12 15:35:00,21.86,21.86,21.83,21.84,59900.0,21.2958,21.2958,21.2666,21.2763,59900.0
2009-06-12 15:40:00,21.84,21.85,21.77,21.81,109800.0,21.2763,21.2861,21.2082,21.2471,109800.0
2009-06-12 15:45:00,21.81,21.81,21.71,21.75,136300.0,21.2471,21.2471,21.1497,21.1887,136300.0
2009-06-12 15:50:00,21.75,21.84,21.75,21.8,164300.0,21.1887,21.2763,21.1887,21.2374,164300.0
2009-06-12 15:55:00,21.8,21.92,21.79,21.92,182400.0,21.2374,21.3543,21.2276,21.3543,182400.0
2009-06-15 09:30:00,21.97,21.97,21.45,21.46,58200.0,21.403,21.403,20.8964,20.9062,58200.0
2009-06-15 09:35:00,21.47,21.55,21.41,21.54,84300.0,20.9159,20.9938,20.8574,20.9841,84300.0
2009-06-15 09:40:00,21.53,21.53,21.43,21.43,69500.0,20.9743,20.9743,20.8769,20.8769,69500.0
2009-06-15 09:45:00,21.41,21.42,21.25,21.3,167200.0,20.8574,20.8672,20.7016,20.7503,167200.0
2009-06-15 09:50:00,21.32,21.4,21.32,21.39,78100.0,20.7698,20.8477,20.7698,20.838,78100.0
2009-06-15 09:55:00,21.39,21.41,21.34,21.39,38200.0,20.838,20.8574,20.7892,20.838,38200.0
2009-06-15 10:00:00,21.39,21.48,21.38,21.45,132900.0,20.838,20.9256,20.8282,20.8964,132900.0
2009-06-15 10:05:00,21.44,21.58,21.43,21.56,135600.0,20.8867,21.0231,20.8769,21.0036,135600.0
2009-06-15 10:10:00,21.57,21.64,21.53,21.56,121100.0,21.0133,21.0815,20.9743,21.0036,121100.0
2009-06-15 10:15:00,21.54,21.59,21.5,21.58,85200.0,20.9841,21.0328,20.9451,21.0231,85200.0
2009-06-15 10:20:00,21.55,21.64,21.55,21.58,65300.0,20.9938,21.0815,20.9938,21.0231,65300.0
2009-06-15 10:25:00,21.58,21.58,21.51,21.56,24400.0,21.0231,21.0231,20.9549,21.0036,24400.0
2009-06-15 10:30:00,21.56,21.56,21.48,21.5,82900.0,21.0036,21.0036,20.9256,20.9451,82900.0
2009-06-15 10:35:00,21.5,21.52,21.45,21.47,89200.0,20.9451,20.9646,20.8964,20.9159,89200.0
2009-06-15 10:40:00,21.48,21.49,21.37,21.38,95400.0,20.9256,20.9354,20.8185,20.8282,95400.0
2009-06-15 10:45:00,21.38,21.41,21.36,21.41,48300.0,20.8282,20.8574,20.8087,20.8574,48300.0
2009-06-15 10:50:00,21.41,21.48,21.4,21.44,66100.0,20.8574,20.9256,20.8477,20.8867,66100.0
2009-06-15 10:55:00,21.45,21.46,21.41,21.41,54500.0,20.8964,20.9062,20.8574,20.8574,54500.0
2009-06-15 11:00:00,21.41,21.42,21.32,21.35,198700.0,20.8574,20.8672,20.7698,20.799,198700.0
2009-06-15 11:05:00,21.36,21.37,21.23,21.27,110000.0,20.8087,20.8185,20.6821,20.7211,110000.0
2009-06-15 11:10:00,21.28,21.33,21.27,21.32,63400.0,20.7308,20.7795,20.7211,20.7698,63400.0
2009-06-15 11:15:00,21.32,21.36,21.3,21.36,94700.0,20.7698,20.8087,20.7503,20.8087,94700.0
2009-06-15 11:20:00,21.35,21.38,21.32,21.37,111400.0,20.799,20.8282,20.7698,20.8185,111400.0
2009-06-15 11:25:00,21.37,21.39,21.32,21.39,62000.0,20.8185,20.838,20.7698,20.838,62000.0
2009-06-15 11:30:00,21.39,21.4,21.32,21.33,44500.0,20.838,20.8477,20.7698,20.7795,44500.0
2009-06-15 11:35:00,21.33,21.34,21.3,21.34,51200.0,20.7795,20.7892,20.7503,20.7892,51200.0
2009-06-15 11:40:00,21.34,21.41,21.34,21.4,38400.0,20.7892,20.8574,20.7892,20.8477,38400.0
2009-06-15 11:45:00,21.41,21.43,21.37,21.38,35900.0,20.8574,20.8769,20.8185,20.8282,35900.0
2009-06-15 11:50:00,21.39,21.39,21.32,21.36,51300.0,20.838,20.838,20.7698,20.8087,51300.0
2009-06-15 11:55:00,21.37,21.37,21.34,21.34,16000.0,20.8185,20.8185,20.7892,20.7892,16000.0
2009-06-15 12:00:00,21.34,21.35,21.3,21.32,43000.0,20.7892,20.799,20.7503,20.7698,43000.0
2009-06-15 12:05:00,21.32,21.34,21.31,21.33,49100.0,20.7698,20.7892,20.76,20.7795,49100.0
2009-06-15 12:10:00,21.33,21.34,21.28,21.31,23000.0,20.7795,20.7892,20.7308,20.76,23000.0
2009-06-15 12:15:00,21.31,21.32,21.26,21.29,43100.0,20.76,20.7698,20.7113,20.7405,43100.0
2009-06-15 12:20:00,21.3,21.32,21.27,21.28,33700.0,20.7503,20.7698,20.7211,20.7308,33700.0
2009-06-15 12:25:00,21.27,21.29,21.26,21.29,40800.0,20.7211,20.7405,20.7113,20.7405,40800.0
2009-06-15 12:30:00,21.28,21.3,21.28,21.3,31300.0,20.7308,20.7503,20.7308,20.7503,31300.0
2009-06-15 12:35:00,21.3,21.35,21.29,21.32,35800.0,20.7503,20.799,20.7405,20.7698,35800.0
2009-06-15 12:40:00,21.32,21.35,21.32,21.34,25400.0,20.7698,20.799,20.7698,20.7892,25400.0
2009-06-15 12:45:00,21.34,21.35,21.29,21.3,34900.0,20.7892,20.799,20.7405,20.7503,34900.0
2009-06-15 12:50:00,21.3,21.34,21.27,21.33,53600.0,20.7503,20.7892,20.7211,20.7795,53600.0
2009-06-15 12:55:00,21.33,21.37,21.32,21.36,27300.0,20.7795,20.8185,20.7698,20.8087,27300.0
2009-06-15 13:00:00,21.35,21.35,21.27,21.27,38100.0,20.799,20.799,20.7211,20.7211,38100.0
2009-06-15 13:05:00,21.27,21.29,21.25,21.27,35800.0,20.7211,20.7405,20.7016,20.7211,35800.0
2009-06-15 13:10:00,21.28,21.38,21.28,21.38,60200.0,20.7308,20.8282,20.7308,20.8282,60200.0
2009-06-15 13:15:00,21.38,21.38,21.36,21.36,55700.0,20.8282,20.8282,20.8087,20.8087,55700.0
2009-06-15 13:20:00,21.36,21.36,21.29,21.3,17900.0,20.8087,20.8087,20.7405,20.7503,17900.0
2009-06-15 13:25:00,21.29,21.3,21.29,21.29,19600.0,20.7405,20.7503,20.7405,20.7405,19600.0
2009-06-15 13:30:00,21.29,21.3,21.2,21.21,62500.0,20.7405,20.7503,20.6529,20.6626,62500.0
2009-06-15 13:35:00,21.21,21.29,21.21,21.29,49000.0,20.6626,20.7405,20.6626,20.7405,49000.0
2009-06-15 13:40:00,21.28,21.29,21.24,21.27,39200.0,20.7308,20.7405,20.6918,20.7211,39200.0
2009-06-15 13:45:00,21.27,21.3,21.26,21.29,35100.0,20.7211,20.7503,20.7113,20.7405,35100.0
2009-06-15 13:50:00,21.29,21.34,21.29,21.33,37400.0,20.7405,20.7892,20.7405,20.7795,37400.0
2009-06-15 13:55:00,21.33,21.35,21.31,21.34,68900.0,20.7795,20.799,20.76,20.7892,68900.0
2009-06-15 14:00:00,21.34,21.37,21.33,21.36,45800.0,20.7892,20.8185,20.7795,20.8087,45800.0
2009-06-15 14:05:00,21.36,21.4,21.35,21.35,63100.0,20.8087,20.8477,20.799,20.799,63100.0
2009-06-15 14:10:00,21.35,21.43,21.33,21.43,54400.0,20.799,20.8769,20.7795,20.8769,54400.0
2009-06-15 14:15:00,21.42,21.44,21.4,21.44,70600.0,20.8672,20.8867,20.8477,20.8867,70600.0
2009-06-15 14:20:00,21.43,21.44,21.35,21.44,93500.0,20.8769,20.8867,20.799,20.8867,93500.0
2009-06-15 14:25:00,21.44,21.47,21.42,21.42,43600.0,20.8867,20.9159,20.8672,20.8672,43600.0
2009-06-15 14:30:00,21.42,21.42,21.36,21.36,46600.0,20.8672,20.8672,20.8087,20.8087,46600.0
2009-06-15 14:35:00,21.36,21.36,21.31,21.33,41400.0,20.8087,20.8087,20.76,20.7795,41400.0
2009-06-15 14:40:00,21.33,21.33,21.24,21.25,59400.0,20.7795,20.7795,20.6918,20.7016,59400.0
2009-06-15 14:45:00,21.26,21.31,21.22,21.29,55100.0,20.7113,20.76,20.6723,20.7405,55100.0
2009-06-15 14:50:00,21.3,21.3,21.26,21.26,50400.0,20.7503,20.7503,20.7113,20.7113,50400.0
2009-06-15 14:55:00,21.26,21.28,21.23,21.28,47600.0,20.7113,20.7308,20.6821,20.7308,47600.0
2009-06-15 15:00:00,21.29,21.3,21.24,21.26,53100.0,20.7405,20.7503,20.6918,20.7113,53100.0
2009-06-15 15:05:00,21.27,21.27,21.25,21.26,27800.0,20.7211,20.7211,20.7016,20.7113,27800.0
2009-06-15 15:10:00,21.28,21.31,21.26,21.3,45700.0,20.7308,20.76,20.7113,20.7503,45700.0
2009-06-15 15:15:00,21.31,21.37,21.3,21.36,159500.0,20.76,20.8185,20.7503,20.8087,159500.0
2009-06-15 15:20:00,21.36,21.42,21.35,21.41,97600.0,20.8087,20.8672,20.799,20.8574,97600.0
2009-06-15 15:25:00,21.4,21.42,21.37,21.4,88100.0,20.8477,20.8672,20.8185,20.8477,88100.0
2009-06-15 15:30:00,21.4,21.4,21.35,21.36,67400.0,20.8477,20.8477,20.799,20.8087,67400.0
2009-06-15 15:35:00,21.36,21.43,21.35,21.41,102600.0,20.8087,20.8769,20.799,20.8574,102600.0
2009-06-15 15:40:00,21.42,21.42,21.34,21.39,125500.0,20.8672,20.8672,20.7892,20.838,125500.0
2009-06-15 15:45:00,21.4,21.44,21.35,21.36,124700.0,20.8477,20.8867,20.799,20.8087,124700.0
2009-06-15 15:50:00,21.36,21.36,21.3,21.36,277300.0,20.8087,20.8087,20.7503,20.8087,277300.0
2009-06-15 15:55:00,21.36,21.41,21.34,21.37,321300.0,20.8087,20.8574,20.7892,20.8185,321300.0
2009-06-16 09:30:00,21.14,21.47,21.14,21.39,54500.0,20.5944,20.9159,20.5944,20.838,54500.0
2009-06-16 09:35:00,21.38,21.49,21.3,21.35,39300.0,20.8282,20.9354,20.7503,20.799,39300.0
2009-06-16 09:40:00,21.35,21.46,21.34,21.38,114300.0,20.799,20.9062,20.7892,20.8282,114300.0
2009-06-16 09:45:00,21.39,21.45,21.38,21.44,70800.0,20.838,20.8964,20.8282,20.8867,70800.0
2009-06-16 09:50:00,21.45,21.5,21.41,21.45,74000.0,20.8964,20.9451,20.8574,20.8964,74000.0
2009-06-16 09:55:00,21.45,21.47,21.4,21.44,73300.0,20.8964,20.9159,20.8477,20.8867,73300.0
2009-06-16 10:00:00,21.44,21.52,21.41,21.5,58800.0,20.8867,20.9646,20.8574,20.9451,58800.0
2009-06-16 10:05:00,21.5,21.54,21.44,21.44,93000.0,20.9451,20.9841,20.8867,20.8867,93000.0
2009-06-16 10:10:00,21.45,21.49,21.43,21.46,87100.0,20.8964,20.9354,20.8769,20.9062,87100.0
2009-06-16 10:15:00,21.45,21.47,21.4,21.4,68400.0,20.8964,20.9159,20.8477,20.8477,68400.0
2009-06-16 10:20:00,21.4,21.47,21.38,21.45,135700.0,20.8477,20.9159,20.8282,20.8964,135700.0
2009-06-16 10:25:00,21.45,21.53,21.43,21.53,81300.0,20.8964,20.9743,20.8769,20.9743,81300.0
2009-06-16 10:30:00,21.52,21.62,21.51,21.58,90300.0,20.9646,21.062,20.9549,21.0231,90300.0
2009-06-16 10:35:00,21.58,21.6,21.55,21.59,60000.0,21.0231,21.0425,20.9938,21.0328,60000.0
2009-06-16 10:40:00,21.59,21.66,21.57,21.66,133000.0,21.0328,21.101,21.0133,21.101,133000.0
2009-06-16 10:45:00,21.67,21.68,21.59,21.61,69800.0,21.1107,21.1205,21.0328,21.0523,69800.0
2009-06-16 10:50:00,21.61,21.73,21.6,21.72,94600.0,21.0523,21.1692,21.0425,21.1594,94600.0
2009-06-16 10:55:00,21.72,21.77,21.7,21.71,103400.0,21.1594,21.2082,21.14,21.1497,103400.0
2009-06-16 11:00:00,21.72,21.79,21.71,21.71,110400.0,21.1594,21.2276,21.1497,21.1497,110400.0
2009-06-16 11:05:00,21.71,21.71,21.65,21.67,40300.0,21.1497,21.1497,21.0912,21.1107,40300.0
2009-06-16 11:10:00,21.67,21.69,21.65,21.67,35900.0,21.1107,21.1302,21.0912,21.1107,35900.0
2009-06-16 11:15:00,21.67,21.67,21.63,21.67,38800.0,21.1107,21.1107,21.0718,21.1107,38800.0
2009-06-16 11:20:00,21.66,21.68,21.64,21.65,40100.0,21.101,21.1205,21.0815,21.0912,40100.0
2009-06-16 11:25:00,21.65,21.67,21.59,21.62,39000.0,21.0912,21.1107,21.0328,21.062,39000.0
2009-06-16 11:30:00,21.62,21.64,21.56,21.56,43400.0,21.062,21.0815,21.0036,21.0036,43400.0
2009-06-16 11:35:00,21.57,21.58,21.55,21.57,48200.0,21.0133,21.0231,20.9938,21.0133,48200.0
2009-06-16 11:40:00,21.57,21.57,21.5,21.5,44200.0,21.0133,21.0133,20.9451,20.9451,44200.0
2009-06-16 11:45:00,21.5,21.54,21.45,21.45,58100.0,20.9451,20.9841,20.8964,20.8964,58100.0
2009-06-16 11:50:00,21.46,21.48,21.44,21.46,36900.0,20.9062,20.9256,20.8867,20.9062,36900.0
2009-06-16 11:55:00,21.46,21.48,21.4,21.4,40000.0,20.9062,20.9256,20.8477,20.8477,40000.0
2009-06-16 12:00:00,21.39,21.42,21.35,21.41,25600.0,20.838,20.8672,20.799,20.8574,25600.0
2009-06-16 12:05:00,21.41,21.42,21.35,21.4,29000.0,20.8574,20.8672,20.799,20.8477,29000.0
2009-06-16 12:10:00,21.4,21.47,21.4,21.45,26300.0,20.8477,20.9159,20.8477,20.8964,26300.0
2009-06-16 12:15:00,21.45,21.45,21.35,21.35,18200.0,20.8964,20.8964,20.799,20.799,18200.0
2009-06-16 12:20:00,21.36,21.36,21.27,21.3,59600.0,20.8087,20.8087,20.7211,20.7503,59600.0
2009-06-16 12:25:00,21.3,21.31,21.3,21.31,39800.0,20.7503,20.76,20.7503,20.76,39800.0
2009-06-16 12:30:00,21.3,21.31,21.24,21.26,58300.0,20.7503,20.76,20.6918,20.7113,58300.0
2009-06-16 12:35:00,21.27,21.27,21.18,21.18,26300.0,20.7211,20.7211,20.6334,20.6334,26300.0
2009-06-16 12:40:00,21.19,21.24,21.18,21.21,34100.0,20.6431,20.6918,20.6334,20.6626,34100.0
2009-06-16 12:45:00,21.21,21.21,21.08,21.11,41900.0,20.6626,20.6626,20.536,20.5652,41900.0
2009-06-16 12:50:00,21.11,21.14,21.06,21.14,42700.0,20.5652,20.5944,20.5165,20.5944,42700.0
2009-06-16 12:55:00,21.13,21.16,21.12,21.14,31500.0,20.5847,20.6139,20.5749,20.5944,31500.0
2009-06-16 13:00:00,21.14,21.14,21.05,21.11,23600.0,20.5944,20.5944,20.5067,20.5652,23600.0
2009-06-16 13:05:00,21.1,21.12,21.1,21.12,19500.0,20.5554,20.5749,20.5554,20.5749,19500.0
2009-06-16 13:10:00,21.12,21.15,21.1,21.13,22000.0,20.5749,20.6042,20.5554,20.5847,22000.0
2009-06-16 13:15:00,21.14,21.15,21.08,21.08,25300.0,20.5944,20.6042,20.536,20.536,25300.0
2009-06-16 13:20:00,21.08,21.09,21.03,21.03,34900.0,20.536,20.5457,20.4873,20.4873,34900.0
2009-06-16 13:25:00,21.04,21.07,21.02,21.06,35700.0,20.497,20.5262,20.4775,20.5165,35700.0
2009-06-16 13:30:00,21.06,21.09,21.04,21.09,89900.0,20.5165,20.5457,20.497,20.5457,89900.0
2009-06-16 13:35:00,21.09,21.09,21.05,21.06,39800.0,20.5457,20.5457,20.5067,20.5165,39800.0
2009-06-16 13:40:00,21.05,21.06,21.01,21.02,120200.0,20.5067,20.5165,20.4678,20.4775,120200.0
2009-06-16 13:45:00,21.02,21.04,20.97,21.01,108000.0,20.4775,20.497,20.4288,20.4678,108000.0
2009-06-16 13:50:00,21.0,21.0,20.94,20.95,113900.0,20.458,20.458,20.3996,20.4093,113900.0
2009-06-16 13:55:00,20.95,21.02,20.93,20.98,57100.0,20.4093,20.4775,20.3898,20.4385,57100.0
2009-06-16 14:00:00,20.97,20.98,20.91,20.93,49800.0,20.4288,20.4385,20.3703,20.3898,49800.0
2009-06-16 14:05:00,20.93,20.94,20.89,20.91,39600.0,20.3898,20.3996,20.3509,20.3703,39600.0
2009-06-16 14:10:00,20.91,20.91,20.84,20.9,119100.0,20.3703,20.3703,20.3022,20.3606,119100.0
2009-06-16 14:15:00,20.89,20.9,20.84,20.87,52500.0,20.3509,20.3606,20.3022,20.3314,52500.0
2009-06-16 14:20:00,20.87,20.89,20.83,20.89,99500.0,20.3314,20.3509,20.2924,20.3509,99500.0
2009-06-16 14:25:00,20.89,20.9,20.82,20.86,45400.0,20.3509,20.3606,20.2827,20.3216,45400.0
2009-06-16 14:30:00,20.85,20.9,20.85,20.88,67300.0,20.3119,20.3606,20.3119,20.3411,67300.0
2009-06-16 14:35:00,20.88,20.98,20.87,20.98,110400.0,20.3411,20.4385,20.3314,20.4385,110400.0
2009-06-16 14:40:00,20.98,20.98,20.93,20.95,39600.0,20.4385,20.4385,20.3898,20.4093,39600.0
2009-06-16 14:45:00,20.93,20.97,20.9,20.94,56900.0,20.3898,20.4288,20.3606,20.3996,56900.0
2009-06-16 14:50:00,20.94,20.98,20.92,20.96,39000.0,20.3996,20.4385,20.3801,20.4191,39000.0
2009-06-16 14:55:00,20.97,21.0,20.96,20.99,37400.0,20.4288,20.458,20.4191,20.4483,37400.0
2009-06-16 15:00:00,20.99,21.0,20.95,20.96,81700.0,20.4483,20.458,20.4093,20.4191,81700.0
2009-06-16 15:05:00,20.97,21.0,20.93,20.95,67100.0,20.4288,20.458,20.3898,20.4093,67100.0
2009-06-16 15:10:00,20.95,20.98,20.91,20.94,38400.0,20.4093,20.4385,20.3703,20.3996,38400.0
2009-06-16 15:15:00,20.93,21.0,20.92,20.98,52400.0,20.3898,20.458,20.3801,20.4385,52400.0
2009-06-16 15:20:00,20.97,21.03,20.97,20.97,156700.0,20.4288,20.4873,20.4288,20.4288,156700.0
2009-06-16 15:25:00,20.97,20.98,20.92,20.95,90000.0,20.4288,20.4385,20.3801,20.4093,90000.0
2009-06-16 15:30:00,20.95,21.0,20.94,20.96,65400.0,20.4093,20.458,20.3996,20.4191,65400.0
2009-06-16 15:35:00,20.96,20.97,20.93,20.96,84800.0,20.4191,20.4288,20.3898,20.4191,84800.0
2009-06-16 15:40:00,20.96,21.0,20.94,20.94,94000.0,20.4191,20.458,20.3996,20.3996,94000.0
2009-06-16 15:45:00,20.94,20.96,20.87,20.88,117500.0,20.3996,20.4191,20.3314,20.3411,117500.0
2009-06-16 15:50:00,20.87,20.89,20.85,20.85,128000.0,20.3314,20.3509,20.3119,20.3119,128000.0
2009-06-16 15:55:00,20.85,20.87,20.8,20.8,434000.0,20.3119,20.3314,20.2632,20.2632,434000.0
2009-06-17 09:30:00,21.0,21.03,20.76,21.03,104800.0,20.458,20.4873,20.2242,20.4873,104800.0
2009-06-17 09:35:00,21.02,21.06,20.9,21.04,44500.0,20.4775,20.5165,20.3606,20.497,44500.0
2009-06-17 09:40:00,21.04,21.04,20.87,20.95,62600.0,20.497,20.497,20.3314,20.4093,62600.0
2009-06-17 09:45:00,20.95,21.04,20.92,20.96,333300.0,20.4093,20.497,20.3801,20.4191,333300.0
2009-06-17 09:50:00,20.97,21.02,20.9,20.98,138600.0,20.4288,20.4775,20.3606,20.4385,138600.0
2009-06-17 09:55:00,20.98,20.99,20.89,20.95,84900.0,20.4385,20.4483,20.3509,20.4093,84900.0
2009-06-17 10:00:00,20.95,21.08,20.93,21.08,85900.0,20.4093,20.536,20.3898,20.536,85900.0
2009-06-17 10:05:00,21.07,21.24,21.07,21.23,189700.0,20.5262,20.6918,20.5262,20.6821,189700.0
2009-06-17 10:10:00,21.22,21.26,21.1,21.11,149600.0,20.6723,20.7113,20.5554,20.5652,149600.0
2009-06-17 10:15:00,21.11,21.13,21.02,21.05,63000.0,20.5652,20.5847,20.4775,20.5067,63000.0
2009-06-17 10:20:00,21.04,21.14,21.0,21.04,93700.0,20.497,20.5944,20.458,20.497,93700.0
2009-06-17 10:25:00,21.04,21.08,20.98,21.01,141300.0,20.497,20.536,20.4385,20.4678,141300.0
2009-06-17 10:30:00,21.01,21.01,20.87,20.87,138200.0,20.4678,20.4678,20.3314,20.3314,138200.0
2009-06-17 10:35:00,20.87,20.96,20.82,20.93,82400.0,20.3314,20.4191,20.2827,20.3898,82400.0
2009-06-17 10:40:00,20.93,20.96,20.83,20.86,132100.0,20.3898,20.4191,20.2924,20.3216,132100.0
2009-06-17 10:45:00,20.87,20.88,20.82,20.84,76200.0,20.3314,20.3411,20.2827,20.3022,76200.0
2009-06-17 10:50:00,20.84,20.97,20.83,20.97,49200.0,20.3022,20.4288,20.2924,20.4288,49200.0
2009-06-17 10:55:00,20.97,20.99,20.89,20.92,94100.0,20.4288,20.4483,20.3509,20.3801,94100.0
2009-06-17 11:00:00,20.92,20.92,20.84,20.88,209500.0,20.3801,20.3801,20.3022,20.3411,209500.0
2009-06-17 11:05:00,20.88,20.89,20.82,20.85,103900.0,20.3411,20.3509,20.2827,20.3119,103900.0
2009-06-17 11:10:00,20.84,20.86,20.77,20.78,396500.0,20.3022,20.3216,20.234,20.2437,396500.0
2009-06-17 11:15:00,20.78,20.81,20.76,20.78,198500.0,20.2437,20.2729,20.2242,20.2437,198500.0
2009-06-17 11:20:00,20.78,20.92,20.78,20.91,91700.0,20.2437,20.3801,20.2437,20.3703,91700.0
2009-06-17 11:25:00,20.91,20.97,20.89,20.89,56100.0,20.3703,20.4288,20.3509,20.3509,56100.0
2009-06-17 11:30:00,20.88,20.89,20.84,20.84,82500.0,20.3411,20.3509,20.3022,20.3022,82500.0
2009-06-17 11:35:00,20.85,20.88,20.8,20.81,60500.0,20.3119,20.3411,20.2632,20.2729,60500.0
2009-06-17 11:40:00,20.81,20.82,20.76,20.82,122500.0,20.2729,20.2827,20.2242,20.2827,122500.0
2009-06-17 11:45:00,20.82,20.83,20.73,20.74,112700.0,20.2827,20.2924,20.195,20.2047,112700.0
2009-06-17 11:50:00,20.74,20.79,20.68,20.79,106300.0,20.2047,20.2534,20.1463,20.2534,106300.0
2009-06-17 11:55:00,20.79,20.8,20.77,20.77,56100.0,20.2534,20.2632,20.234,20.234,56100.0
2009-06-17 12:00:00,20.77,20.8,20.76,20.8,53800.0,20.234,20.2632,20.2242,20.2632,53800.0
2009-06-17 12:05:00,20.8,20.86,20.79,20.86,44200.0,20.2632,20.3216,20.2534,20.3216,44200.0
2009-06-17 12:10:00,20.86,20.9,20.77,20.78,69700.0,20.3216,20.3606,20.234,20.2437,69700.0
2009-06-17 12:15:00,20.77,20.81,20.77,20.8,51000.0,20.234,20.2729,20.234,20.2632,51000.0
2009-06-17 12:20:00,20.8,20.81,20.79,20.8,104100.0,20.2632,20.2729,20.2534,20.2632,104100.0
2009-06-17 12:25:00,20.8,20.87,20.8,20.86,38000.0,20.2632,20.3314,20.2632,20.3216,38000.0
2009-06-17 12:30:00,20.86,20.88,20.86,20.88,15900.0,20.3216,20.3411,20.3216,20.3411,15900.0
2009-06-17 12:35:00,20.88,20.93,20.87,20.91,27200.0,20.3411,20.3898,20.3314,20.3703,27200.0
2009-06-17 12:40:00,20.92,20.96,20.9,20.95,27700.0,20.3801,20.4191,20.3606,20.4093,27700.0
2009-06-17 12:45:00,20.96,20.97,20.86,20.89,34800.0,20.4191,20.4288,20.3216,20.3509,34800.0
2009-06-17 12:50:00,20.89,20.9,20.84,20.84,13300.0,20.3509,20.3606,20.3022,20.3022,13300.0
2009-06-17 12:55:00,20.84,20.84,20.81,20.83,50400.0,20.3022,20.3022,20.2729,20.2924,50400.0
2009-06-17 13:00:00,20.84,20.84,20.81,20.83,28500.0,20.3022,20.3022,20.2729,20.2924,28500.0
2009-06-17 13:05:00,20.83,20.83,20.8,20.83,21300.0,20.2924,20.2924,20.2632,20.2924,21300.0
2009-06-17 13:10:00,20.83,20.83,20.78,20.78,54800.0,20.2924,20.2924,20.2437,20.2437,54800.0
2009-06-17 13:15:00,20.78,20.79,20.71,20.74,104000.0,20.2437,20.2534,20.1755,20.2047,104000.0
2009-06-17 13:20:00,20.74,20.76,20.72,20.75,78000.0,20.2047,20.2242,20.1853,20.2145,78000.0
2009-06-17 13:25:00,20.75,20.75,20.7,20.75,120400.0,20.2145,20.2145,20.1658,20.2145,120400.0
2009-06-17 13:30:00,20.75,20.77,20.74,20.77,47100.0,20.2145,20.234,20.2047,20.234,47100.0
2009-06-17 13:35:00,20.77,20.91,20.76,20.91,113500.0,20.234,20.3703,20.2242,20.3703,113500.0
2009-06-17 13:40:00,20.9,20.96,20.9,20.95,41100.0,20.3606,20.4191,20.3606,20.4093,41100.0
2009-06-17 13:45:00,20.96,21.0,20.92,20.94,129900.0,20.4191,20.458,20.3801,20.3996,129900.0
2009-06-17 13:50:00,20.94,20.95,20.91,20.92,46100.0,20.3996,20.4093,20.3703,20.3801,46100.0
2009-06-17 13:55:00,20.92,20.92,20.84,20.85,100100.0,20.3801,20.3801,20.3022,20.3119,100100.0
2009-06-17 14:00:00,20.85,20.9,20.85,20.89,16700.0,20.3119,20.3606,20.3119,20.3509,16700.0
2009-06-17 14:05:00,20.89,20.9,20.84,20.88,86000.0,20.3509,20.3606,20.3022,20.3411,86000.0
2009-06-17 14:10:00,20.89,20.92,20.89,20.91,32000.0,20.3509,20.3801,20.3509,20.3703,32000.0
2009-06-17 14:15:00,20.92,20.95,20.91,20.92,28600.0,20.3801,20.4093,20.3703,20.3801,28600.0
2009-06-17 14:20:00,20.93,20.96,20.92,20.94,25000.0,20.3898,20.4191,20.3801,20.3996,25000.0
2009-06-17 14:25:00,20.93,20.95,20.91,20.92,27700.0,20.3898,20.4093,20.3703,20.3801,27700.0
2009-06-17 14:30:00,20.93,20.93,20.89,20.89,31400.0,20.3898,20.3898,20.3509,20.3509,31400.0
2009-06-17 14:35:00,20.89,20.9,20.86,20.86,15300.0,20.3509,20.3606,20.3216,20.3216,15300.0
2009-06-17 14:40:00,20.86,20.87,20.75,20.77,113000.0,20.3216,20.3314,20.2145,20.234,113000.0
2009-06-17 14:45:00,20.77,20.83,20.77,20.83,30100.0,20.234,20.2924,20.234,20.2924,30100.0
2009-06-17 14:50:00,20.83,20.83,20.79,20.8,20700.0,20.2924,20.2924,20.2534,20.2632,20700.0
2009-06-17 14:55:00,20.8,20.83,20.79,20.83,31400.0,20.2632,20.2924,20.2534,20.2924,31400.0
2009-06-17 15:00:00,20.82,20.86,20.8,20.86,57600.0,20.2827,20.3216,20.2632,20.3216,57600.0
2009-06-17 15:05:00,20.86,20.88,20.79,20.8,29500.0,20.3216,20.3411,20.2534,20.2632,29500.0
2009-06-17 15:10:00,20.81,20.84,20.79,20.84,34200.0,20.2729,20.3022,20.2534,20.3022,34200.0
2009-06-17 15:15:00,20.85,20.85,20.83,20.84,22500.0,20.3119,20.3119,20.2924,20.3022,22500.0
2009-06-17 15:20:00,20.83,20.9,20.83,20.9,118800.0,20.2924,20.3606,20.2924,20.3606,118800.0
2009-06-17 15:25:00,20.9,20.92,20.83,20.84,218300.0,20.3606,20.3801,20.2924,20.3022,218300.0
2009-06-17 15:30:00,20.84,20.88,20.83,20.86,191000.0,20.3022,20.3411,20.2924,20.3216,191000.0
2009-06-17 15:35:00,20.86,20.87,20.83,20.87,53900.0,20.3216,20.3314,20.2924,20.3314,53900.0
2009-06-17 15:40:00,20.86,20.9,20.84,20.86,55800.0,20.3216,20.3606,20.3022,20.3216,55800.0
2009-06-17 15:45:00,20.85,20.9,20.85,20.9,71600.0,20.3119,20.3606,20.3119,20.3606,71600.0
2009-06-17 15:50:00,20.89,20.9,20.82,20.85,80000.0,20.3509,20.3606,20.2827,20.3119,80000.0
2009-06-17 15:55:00,20.85,20.87,20.8,20.82,189800.0,20.3119,20.3314,20.2632,20.2827,189800.0
2009-06-18 09:30:00,20.97,20.97,20.68,20.76,33300.0,20.4288,20.4288,20.1463,20.2242,33300.0
2009-06-18 09:35:00,20.75,20.75,20.33,20.41,192400.0,20.2145,20.2145,19.8053,19.8833,192400.0
2009-06-18 09:40:00,20.41,20.47,20.39,20.44,90500.0,19.8833,19.9417,19.8638,19.9125,90500.0
2009-06-18 09:45:00,20.43,20.47,20.39,20.45,108800.0,19.9027,19.9417,19.8638,19.9222,108800.0
2009-06-18 09:50:00,20.44,20.54,20.39,20.51,234900.0,19.9125,20.0099,19.8638,19.9807,234900.0
2009-06-18 09:55:00,20.51,20.62,20.49,20.55,104700.0,19.9807,20.0878,19.9612,20.0196,104700.0
2009-06-18 10:00:00,20.54,20.6,20.48,20.51,141300.0,20.0099,20.0683,19.9514,19.9807,141300.0
2009-06-18 10:05:00,20.51,20.55,20.49,20.52,68600.0,19.9807,20.0196,19.9612,19.9904,68600.0
2009-06-18 10:10:00,20.52,20.53,20.41,20.44,160800.0,19.9904,20.0002,19.8833,19.9125,160800.0
2009-06-18 10:15:00,20.44,20.44,20.37,20.38,145400.0,19.9125,19.9125,19.8443,19.854,145400.0
2009-06-18 10:20:00,20.38,20.41,20.33,20.36,106200.0,19.854,19.8833,19.8053,19.8345,106200.0
2009-06-18 10:25:00,20.36,20.36,20.27,20.31,95700.0,19.8345,19.8345,19.7469,19.7858,95700.0
2009-06-18 10:30:00,20.31,20.38,20.24,20.34,175700.0,19.7858,19.854,19.7176,19.8151,175700.0
2009-06-18 10:35:00,20.34,20.41,20.34,20.38,125800.0,19.8151,19.8833,19.8151,19.854,125800.0
2009-06-18 10:40:00,20.38,20.38,20.28,20.3,56500.0,19.854,19.854,19.7566,19.7761,56500.0
2009-06-18 10:45:00,20.3,20.31,20.27,20.28,47100.0,19.7761,19.7858,19.7469,19.7566,47100.0
2009-06-18 10:50:00,20.28,20.31,20.25,20.25,86400.0,19.7566,19.7858,19.7274,19.7274,86400.0
2009-06-18 10:55:00,20.25,20.31,20.25,20.28,47500.0,19.7274,19.7858,19.7274,19.7566,47500.0
2009-06-18 11:00:00,20.28,20.32,20.25,20.32,84100.0,19.7566,19.7956,19.7274,19.7956,84100.0
2009-06-18 11:05:00,20.32,20.37,20.3,20.31,68800.0,19.7956,19.8443,19.7761,19.7858,68800.0
2009-06-18 11:10:00,20.31,20.36,20.3,20.34,66700.0,19.7858,19.8345,19.7761,19.8151,66700.0
2009-06-18 11:15:00,20.34,20.39,20.33,20.35,113100.0,19.8151,19.8638,19.8053,19.8248,113100.0
2009-06-18 11:20:00,20.36,20.36,20.28,20.3,116500.0,19.8345,19.8345,19.7566,19.7761,116500.0
2009-06-18 11:25:00,20.3,20.34,20.3,20.31,57000.0,19.7761,19.8151,19.7761,19.7858,57000.0
2009-06-18 11:30:00,20.32,20.33,20.3,20.32,45900.0,19.7956,19.8053,19.7761,19.7956,45900.0
2009-06-18 11:35:00,20.32,20.37,20.3,20.35,46500.0,19.7956,19.8443,19.7761,19.8248,46500.0
2009-06-18 11:40:00,20.36,20.38,20.33,20.37,54500.0,19.8345,19.854,19.8053,19.8443,54500.0
2009-06-18 11:45:00,20.37,20.42,20.36,20.39,114200.0,19.8443,19.893,19.8345,19.8638,114200.0
2009-06-18 11:50:00,20.4,20.44,20.4,20.42,71900.0,19.8735,19.9125,19.8735,19.893,71900.0
2009-06-18 11:55:00,20.42,20.54,20.41,20.53,88500.0,19.893,20.0099,19.8833,20.0002,88500.0
2009-06-18 12:00:00,20.53,20.54,20.46,20.46,73600.0,20.0002,20.0099,19.932,19.932,73600.0
2009-06-18 12:05:00,20.47,20.48,20.46,20.47,16900.0,19.9417,19.9514,19.932,19.9417,16900.0
2009-06-18 12:10:00,20.48,20.49,20.47,20.48,33300.0,19.9514,19.9612,19.9417,19.9514,33300.0
2009-06-18 12:15:00,20.49,20.5,20.48,20.49,112100.0,19.9612,19.9709,19.9514,19.9612,112100.0
2009-06-18 12:20:00,20.49,20.5,20.48,20.49,28700.0,19.9612,19.9709,19.9514,19.9612,28700.0
2009-06-18 12:25:00,20.49,20.52,20.47,20.47,69700.0,19.9612,19.9904,19.9417,19.9417,69700.0
2009-06-18 12:30:00,20.47,20.49,20.46,20.49,17600.0,19.9417,19.9612,19.932,19.9612,17600.0
2009-06-18 12:35:00,20.49,20.51,20.48,20.5,43600.0,19.9612,19.9807,19.9514,19.9709,43600.0
2009-06-18 12:40:00,20.5,20.51,20.47,20.47,31500.0,19.9709,19.9807,19.9417,19.9417,31500.0
2009-06-18 12:45:00,20.47,20.52,20.47,20.51,99400.0,19.9417,19.9904,19.9417,19.9807,99400.0
2009-06-18 12:50:00,20.52,20.58,20.52,20.58,25400.0,19.9904,20.0489,19.9904,20.0489,25400.0
2009-06-18 12:55:00,20.58,20.65,20.57,20.63,24500.0,20.0489,20.1171,20.0391,20.0976,24500.0
2009-06-18 13:00:00,20.63,20.68,20.63,20.67,45700.0,20.0976,20.1463,20.0976,20.1365,45700.0
2009-06-18 13:05:00,20.67,20.68,20.64,20.64,69200.0,20.1365,20.1463,20.1073,20.1073,69200.0
2009-06-18 13:10:00,20.63,20.63,20.58,20.61,38400.0,20.0976,20.0976,20.0489,20.0781,38400.0
2009-06-18 13:15:00,20.62,20.63,20.59,20.6,58600.0,20.0878,20.0976,20.0586,20.0683,58600.0
2009-06-18 13:20:00,20.6,20.62,20.6,20.62,26800.0,20.0683,20.0878,20.0683,20.0878,26800.0
2009-06-18 13:25:00,20.62,20.62,20.6,20.62,23200.0,20.0878,20.0878,20.0683,20.0878,23200.0
2009-06-18 13:30:00,20.63,20.63,20.6,20.63,33100.0,20.0976,20.0976,20.0683,20.0976,33100.0
2009-06-18 13:35:00,20.62,20.66,20.61,20.66,103900.0,20.0878,20.1268,20.0781,20.1268,103900.0
2009-06-18 13:40:00,20.65,20.68,20.65,20.68,73700.0,20.1171,20.1463,20.1171,20.1463,73700.0
2009-06-18 13:45:00,20.67,20.74,20.67,20.73,48200.0,20.1365,20.2047,20.1365,20.195,48200.0
2009-06-18 13:50:00,20.74,20.75,20.67,20.68,229700.0,20.2047,20.2145,20.1365,20.1463,229700.0
2009-06-18 13:55:00,20.67,20.68,20.59,20.61,67900.0,20.1365,20.1463,20.0586,20.0781,67900.0
2009-06-18 14:00:00,20.61,20.63,20.57,20.61,54100.0,20.0781,20.0976,20.0391,20.0781,54100.0
2009-06-18 14:05:00,20.61,20.65,20.61,20.62,19300.0,20.0781,20.1171,20.0781,20.0878,19300.0
2009-06-18 14:10:00,20.61,20.63,20.56,20.6,37400.0,20.0781,20.0976,20.0294,20.0683,37400.0
2009-06-18 14:15:00,20.59,20.61,20.57,20.58,35800.0,20.0586,20.0781,20.0391,20.0489,35800.0
2009-06-18 14:20:00,20.59,20.6,20.53,20.55,55600.0,20.0586,20.0683,20.0002,20.0196,55600.0
2009-06-18 14:25:00,20.54,20.59,20.52,20.59,62000.0,20.0099,20.0586,19.9904,20.0586,62000.0
2009-06-18 14:30:00,20.59,20.61,20.58,20.59,33300.0,20.0586,20.0781,20.0489,20.0586,33300.0
2009-06-18 14:35:00,20.59,20.6,20.58,20.59,25400.0,20.0586,20.0683,20.0489,20.0586,25400.0
2009-06-18 14:40:00,20.59,20.66,20.58,20.63,44000.0,20.0586,20.1268,20.0489,20.0976,44000.0
2009-06-18 14:45:00,20.64,20.67,20.63,20.65,27000.0,20.1073,20.1365,20.0976,20.1171,27000.0
2009-06-18 14:50:00,20.65,20.67,20.62,20.64,20700.0,20.1171,20.1365,20.0878,20.1073,20700.0
2009-06-18 14:55:00,20.64,20.67,20.63,20.67,24500.0,20.1073,20.1365,20.0976,20.1365,24500.0
2009-06-18 15:00:00,20.67,20.69,20.63,20.64,25000.0,20.1365,20.156,20.0976,20.1073,25000.0
2009-06-18 15:05:00,20.63,20.66,20.63,20.66,17000.0,20.0976,20.1268,20.0976,20.1268,17000.0
2009-06-18 15:10:00,20.66,20.66,20.64,20.66,41500.0,20.1268,20.1268,20.1073,20.1268,41500.0
2009-06-18 15:15:00,20.65,20.69,20.65,20.66,59700.0,20.1171,20.156,20.1171,20.1268,59700.0
2009-06-18 15:20:00,20.67,20.67,20.6,20.65,51300.0,20.1365,20.1365,20.0683,20.1171,51300.0
2009-06-18 15:25:00,20.64,20.65,20.63,20.63,29800.0,20.1073,20.1171,20.0976,20.0976,29800.0
2009-06-18 15:30:00,20.64,20.65,20.6,20.6,85900.0,20.1073,20.1171,20.0683,20.0683,85900.0
2009-06-18 15:35:00,20.6,20.61,20.57,20.57,82300.0,20.0683,20.0781,20.0391,20.0391,82300.0
2009-06-18 15:40:00,20.58,20.6,20.56,20.58,107500.0,20.0489,20.0683,20.0294,20.0489,107500.0
2009-06-18 15:45:00,20.59,20.63,20.57,20.61,83900.0,20.0586,20.0976,20.0391,20.0781,83900.0
2009-06-18 15:50:00,20.6,20.6,20.54,20.56,129500.0,20.0683,20.0683,20.0099,20.0294,129500.0
2009-06-18 15:55:00,20.56,20.58,20.52,20.52,344100.0,20.0294,20.0489,19.9904,19.9904,344100.0
2009-06-19 09:30:00,20.7,20.83,20.46,20.78,983100.0,20.1658,20.2924,19.932,20.2437,983100.0
2009-06-19 09:35:00,20.78,20.9,20.71,20.75,78200.0,20.2437,20.3606,20.1755,20.2145,78200.0
2009-06-19 09:40:00,20.76,20.81,20.75,20.78,195200.0,20.2242,20.2729,20.2145,20.2437,195200.0
2009-06-19 09:45:00,20.78,20.8,20.73,20.75,288500.0,20.2437,20.2632,20.195,20.2145,288500.0
2009-06-19 09:50:00,20.74,20.77,20.73,20.75,109600.0,20.2047,20.234,20.195,20.2145,109600.0
2009-06-19 09:55:00,20.75,20.77,20.71,20.75,122200.0,20.2145,20.234,20.1755,20.2145,122200.0
2009-06-19 10:00:00,20.75,20.76,20.74,20.75,82900.0,20.2145,20.2242,20.2047,20.2145,82900.0
2009-06-19 10:05:00,20.75,20.76,20.74,20.75,56600.0,20.2145,20.2242,20.2047,20.2145,56600.0
2009-06-19 10:10:00,20.76,20.77,20.68,20.72,64500.0,20.2242,20.234,20.1463,20.1853,64500.0
2009-06-19 10:15:00,20.71,20.78,20.7,20.77,33600.0,20.1755,20.2437,20.1658,20.234,33600.0
2009-06-19 10:20:00,20.77,20.81,20.76,20.79,66900.0,20.234,20.2729,20.2242,20.2534,66900.0
2009-06-19 10:25:00,20.79,20.8,20.77,20.77,66200.0,20.2534,20.2632,20.234,20.234,66200.0
2009-06-19 10:30:00,20.77,20.79,20.73,20.74,69800.0,20.234,20.2534,20.195,20.2047,69800.0
2009-06-19 10:35:00,20.75,20.76,20.74,20.75,28500.0,20.2145,20.2242,20.2047,20.2145,28500.0
2009-06-19 10:40:00,20.75,20.76,20.73,20.74,25600.0,20.2145,20.2242,20.195,20.2047,25600.0
2009-06-19 10:45:00,20.74,20.77,20.73,20.76,38200.0,20.2047,20.234,20.195,20.2242,38200.0
2009-06-19 10:50:00,20.77,20.78,20.75,20.77,26600.0,20.234,20.2437,20.2145,20.234,26600.0
2009-06-19 10:55:00,20.78,20.78,20.77,20.77,19500.0,20.2437,20.2437,20.234,20.234,19500.0
2009-06-19 11:00:00,20.77,20.79,20.77,20.78,30300.0,20.234,20.2534,20.234,20.2437,30300.0
2009-06-19 11:05:00,20.79,20.8,20.78,20.78,157500.0,20.2534,20.2632,20.2437,20.2437,157500.0
2009-06-19 11:10:00,20.79,20.8,20.78,20.8,33100.0,20.2534,20.2632,20.2437,20.2632,33100.0
2009-06-19 11:15:00,20.8,20.8,20.77,20.77,68800.0,20.2632,20.2632,20.234,20.234,68800.0
2009-06-19 11:20:00,20.78,20.78,20.75,20.77,42500.0,20.2437,20.2437,20.2145,20.234,42500.0
2009-06-19 11:25:00,20.76,20.77,20.76,20.76,27500.0,20.2242,20.234,20.2242,20.2242,27500.0
2009-06-19 11:30:00,20.76,20.77,20.72,20.75,123600.0,20.2242,20.234,20.1853,20.2145,123600.0
2009-06-19 11:35:00,20.75,20.83,20.75,20.83,84400.0,20.2145,20.2924,20.2145,20.2924,84400.0
2009-06-19 11:40:00,20.83,20.88,20.82,20.87,102400.0,20.2924,20.3411,20.2827,20.3314,102400.0
2009-06-19 11:45:00,20.87,20.88,20.85,20.85,241000.0,20.3314,20.3411,20.3119,20.3119,241000.0
2009-06-19 11:50:00,20.86,20.9,20.83,20.85,205600.0,20.3216,20.3606,20.2924,20.3119,205600.0
2009-06-19 11:55:00,20.85,20.86,20.83,20.83,14000.0,20.3119,20.3216,20.2924,20.2924,14000.0
2009-06-19 12:00:00,20.83,20.84,20.81,20.81,13500.0,20.2924,20.3022,20.2729,20.2729,13500.0
2009-06-19 12:05:00,20.82,20.82,20.74,20.74,42700.0,20.2827,20.2827,20.2047,20.2047,42700.0
2009-06-19 12:10:00,20.75,20.75,20.67,20.75,82700.0,20.2145,20.2145,20.1365,20.2145,82700.0
2009-06-19 12:15:00,20.76,20.82,20.76,20.8,205900.0,20.2242,20.2827,20.2242,20.2632,205900.0
2009-06-19 12:20:00,20.79,20.81,20.77,20.77,57700.0,20.2534,20.2729,20.234,20.234,57700.0
2009-06-19 12:25:00,20.77,20.78,20.76,20.76,50300.0,20.234,20.2437,20.2242,20.2242,50300.0
2009-06-19 12:30:00,20.77,20.82,20.76,20.8,41400.0,20.234,20.2827,20.2242,20.2632,41400.0
2009-06-19 12:35:00,20.81,20.85,20.8,20.85,78400.0,20.2729,20.3119,20.2632,20.3119,78400.0
2009-06-19 12:40:00,20.85,20.89,20.85,20.89,27600.0,20.3119,20.3509,20.3119,20.3509,27600.0
2009-06-19 12:45:00,20.88,20.89,20.86,20.86,65800.0,20.3411,20.3509,20.3216,20.3216,65800.0
2009-06-19 12:50:00,20.86,20.87,20.77,20.77,48200.0,20.3216,20.3314,20.234,20.234,48200.0
2009-06-19 12:55:00,20.77,20.77,20.74,20.74,63200.0,20.234,20.234,20.2047,20.2047,63200.0
2009-06-19 13:00:00,20.74,20.77,20.73,20.77,14300.0,20.2047,20.234,20.195,20.234,14300.0
2009-06-19 13:05:00,20.77,20.79,20.77,20.78,15700.0,20.234,20.2534,20.234,20.2437,15700.0
2009-06-19 13:10:00,20.78,20.81,20.78,20.8,15500.0,20.2437,20.2729,20.2437,20.2632,15500.0
2009-06-19 13:15:00,20.81,20.82,20.79,20.82,14100.0,20.2729,20.2827,20.2534,20.2827,14100.0
2009-06-19 13:20:00,20.81,20.82,20.81,20.82,5800.0,20.2729,20.2827,20.2729,20.2827,5800.0
2009-06-19 13:25:00,20.82,20.82,20.75,20.76,20100.0,20.2827,20.2827,20.2145,20.2242,20100.0
2009-06-19 13:30:00,20.76,20.83,20.76,20.83,20200.0,20.2242,20.2924,20.2242,20.2924,20200.0
2009-06-19 13:35:00,20.83,20.85,20.73,20.74,71300.0,20.2924,20.3119,20.195,20.2047,71300.0
2009-06-19 13:40:00,20.74,20.75,20.73,20.74,60500.0,20.2047,20.2145,20.195,20.2047,60500.0
2009-06-19 13:45:00,20.74,20.74,20.71,20.74,18600.0,20.2047,20.2047,20.1755,20.2047,18600.0
2009-06-19 13:50:00,20.74,20.75,20.71,20.75,32400.0,20.2047,20.2145,20.1755,20.2145,32400.0
2009-06-19 13:55:00,20.75,20.75,20.71,20.72,65300.0,20.2145,20.2145,20.1755,20.1853,65300.0
2009-06-19 14:00:00,20.72,20.75,20.72,20.75,22100.0,20.1853,20.2145,20.1853,20.2145,22100.0
2009-06-19 14:05:00,20.75,20.75,20.74,20.75,15700.0,20.2145,20.2145,20.2047,20.2145,15700.0
2009-06-19 14:10:00,20.75,20.75,20.65,20.66,52500.0,20.2145,20.2145,20.1171,20.1268,52500.0
2009-06-19 14:15:00,20.67,20.67,20.64,20.65,63300.0,20.1365,20.1365,20.1073,20.1171,63300.0
2009-06-19 14:20:00,20.64,20.65,20.62,20.62,56600.0,20.1073,20.1171,20.0878,20.0878,56600.0
2009-06-19 14:25:00,20.63,20.65,20.61,20.64,53000.0,20.0976,20.1171,20.0781,20.1073,53000.0
2009-06-19 14:30:00,20.64,20.73,20.64,20.73,73400.0,20.1073,20.195,20.1073,20.195,73400.0
2009-06-19 14:35:00,20.73,20.74,20.68,20.68,36000.0,20.195,20.2047,20.1463,20.1463,36000.0
2009-06-19 14:40:00,20.69,20.74,20.68,20.73,22800.0,20.156,20.2047,20.1463,20.195,22800.0
2009-06-19 14:45:00,20.73,20.74,20.69,20.7,58800.0,20.195,20.2047,20.156,20.1658,58800.0
2009-06-19 14:50:00,20.7,20.71,20.69,20.71,42000.0,20.1658,20.1755,20.156,20.1755,42000.0
2009-06-19 14:55:00,20.71,20.77,20.7,20.76,146600.0,20.1755,20.234,20.1658,20.2242,146600.0
2009-06-19 15:00:00,20.76,20.8,20.75,20.77,77300.0,20.2242,20.2632,20.2145,20.234,77300.0
2009-06-19 15:05:00,20.77,20.82,20.75,20.77,130300.0,20.234,20.2827,20.2145,20.234,130300.0
2009-06-19 15:10:00,20.77,20.81,20.75,20.77,72900.0,20.234,20.2729,20.2145,20.234,72900.0
2009-06-19 15:15:00,20.76,20.89,20.76,20.89,262300.0,20.2242,20.3509,20.2242,20.3509,262300.0
2009-06-19 15:20:00,20.89,20.91,20.84,20.85,121200.0,20.3509,20.3703,20.3022,20.3119,121200.0
2009-06-19 15:25:00,20.84,20.85,20.84,20.85,145300.0,20.3022,20.3119,20.3022,20.3119,145300.0
2009-06-19 15:30:00,20.85,20.85,20.79,20.83,136600.0,20.3119,20.3119,20.2534,20.2924,136600.0
2009-06-19 15:35:00,20.82,20.84,20.78,20.78,87000.0,20.2827,20.3022,20.2437,20.2437,87000.0
2009-06-19 15:40:00,20.79,20.82,20.78,20.79,101300.0,20.2534,20.2827,20.2437,20.2534,101300.0
2009-06-19 15:45:00,20.78,20.82,20.72,20.81,124400.0,20.2437,20.2827,20.1853,20.2729,124400.0
2009-06-19 15:50:00,20.82,20.82,20.72,20.75,238800.0,20.2827,20.2827,20.1853,20.2145,238800.0
2009-06-19 15:55:00,20.74,20.79,20.69,20.71,369800.0,20.2047,20.2534,20.156,20.1755,369800.0
2009-06-22 09:30:00,20.43,20.55,20.21,20.3,111300.0,19.9027,20.0196,19.6884,19.7761,111300.0
2009-06-22 09:35:00,20.31,20.41,20.3,20.32,81900.0,19.7858,19.8833,19.7761,19.7956,81900.0
2009-06-22 09:40:00,20.31,20.33,20.12,20.14,155300.0,19.7858,19.8053,19.6007,19.6202,155300.0
2009-06-22 09:45:00,20.15,20.22,20.13,20.19,75000.0,19.63,19.6982,19.6105,19.6689,75000.0
2009-06-22 09:50:00,20.18,20.22,20.15,20.22,199800.0,19.6592,19.6982,19.63,19.6982,199800.0
2009-06-22 09:55:00,20.22,20.24,20.18,20.21,99600.0,19.6982,19.7176,19.6592,19.6884,99600.0
2009-06-22 10:00:00,20.22,20.32,20.16,20.32,166900.0,19.6982,19.7956,19.6397,19.7956,166900.0
2009-06-22 10:05:00,20.32,20.35,20.29,20.34,78700.0,19.7956,19.8248,19.7663,19.8151,78700.0
2009-06-22 10:10:00,20.34,20.35,20.28,20.35,70500.0,19.8151,19.8248,19.7566,19.8248,70500.0
2009-06-22 10:15:00,20.35,20.41,20.23,20.23,97900.0,19.8248,19.8833,19.7079,19.7079,97900.0
2009-06-22 10:20:00,20.22,20.28,20.2,20.25,67500.0,19.6982,19.7566,19.6787,19.7274,67500.0
2009-06-22 10:25:00,20.24,20.24,20.17,20.2,37100.0,19.7176,19.7176,19.6494,19.6787,37100.0
2009-06-22 10:30:00,20.19,20.2,20.12,20.12,104700.0,19.6689,19.6787,19.6007,19.6007,104700.0
2009-06-22 10:35:00,20.12,20.14,20.1,20.12,39000.0,19.6007,19.6202,19.5813,19.6007,39000.0
2009-06-22 10:40:00,20.12,20.17,20.08,20.08,50100.0,19.6007,19.6494,19.5618,19.5618,50100.0
2009-06-22 10:45:00,20.08,20.11,20.07,20.1,17000.0,19.5618,19.591,19.552,19.5813,17000.0
2009-06-22 10:50:00,20.11,20.12,20.07,20.07,39200.0,19.591,19.6007,19.552,19.552,39200.0
2009-06-22 10:55:00,20.07,20.13,20.07,20.13,74100.0,19.552,19.6105,19.552,19.6105,74100.0
2009-06-22 11:00:00,20.13,20.13,20.04,20.09,39900.0,19.6105,19.6105,19.5228,19.5715,39900.0
2009-06-22 11:05:00,20.08,20.15,20.07,20.07,51400.0,19.5618,19.63,19.552,19.552,51400.0
2009-06-22 11:10:00,20.07,20.1,20.06,20.1,21300.0,19.552,19.5813,19.5423,19.5813,21300.0
2009-06-22 11:15:00,20.1,20.2,20.08,20.2,60400.0,19.5813,19.6787,19.5618,19.6787,60400.0
2009-06-22 11:20:00,20.2,20.24,20.18,20.24,93100.0,19.6787,19.7176,19.6592,19.7176,93100.0
2009-06-22 11:25:00,20.23,20.35,20.2,20.24,203500.0,19.7079,19.8248,19.6787,19.7176,203500.0
2009-06-22 11:30:00,20.24,20.26,20.18,20.19,81200.0,19.7176,19.7371,19.6592,19.6689,81200.0
2009-06-22 11:35:00,20.19,20.19,20.13,20.14,47500.0,19.6689,19.6689,19.6105,19.6202,47500.0
2009-06-22 11:40:00,20.13,20.19,20.11,20.17,41300.0,19.6105,19.6689,19.591,19.6494,41300.0
2009-06-22 11:45:00,20.16,20.21,20.12,20.13,51500.0,19.6397,19.6884,19.6007,19.6105,51500.0
2009-06-22 11:50:00,20.13,20.17,20.1,20.17,42400.0,19.6105,19.6494,19.5813,19.6494,42400.0
2009-06-22 11:55:00,20.16,20.17,20.13,20.13,31600.0,19.6397,19.6494,19.6105,19.6105,31600.0
2009-06-22 12:00:00,20.13,20.15,20.07,20.08,52500.0,19.6105,19.63,19.552,19.5618,52500.0
2009-06-22 12:05:00,20.07,20.1,20.05,20.06,56900.0,19.552,19.5813,19.5325,19.5423,56900.0
2009-06-22 12:10:00,20.06,20.15,20.06,20.14,34000.0,19.5423,19.63,19.5423,19.6202,34000.0
2009-06-22 12:15:00,20.14,20.18,20.12,20.16,33400.0,19.6202,19.6592,19.6007,19.6397,33400.0
2009-06-22 12:20:00,20.16,20.17,20.03,20.03,107800.0,19.6397,19.6494,19.5131,19.5131,107800.0
2009-06-22 12:25:00,20.03,20.08,20.02,20.06,28200.0,19.5131,19.5618,19.5033,19.5423,28200.0
2009-06-22 12:30:00,20.07,20.08,20.04,20.05,33200.0,19.552,19.5618,19.5228,19.5325,33200.0
2009-06-22 12:35:00,20.05,20.05,20.02,20.05,23500.0,19.5325,19.5325,19.5033,19.5325,23500.0
2009-06-22 12:40:00,20.05,20.08,20.04,20.07,15200.0,19.5325,19.5618,19.5228,19.552,15200.0
2009-06-22 12:45:00,20.07,20.08,20.02,20.04,31200.0,19.552,19.5618,19.5033,19.5228,31200.0
2009-06-22 12:50:00,20.05,20.06,20.04,20.05,12700.0,19.5325,19.5423,19.5228,19.5325,12700.0
2009-06-22 12:55:00,20.05,20.09,20.05,20.08,23600.0,19.5325,19.5715,19.5325,19.5618,23600.0
2009-06-22 13:00:00,20.08,20.08,20.06,20.06,7600.0,19.5618,19.5618,19.5423,19.5423,7600.0
2009-06-22 13:05:00,20.06,20.1,20.06,20.1,23000.0,19.5423,19.5813,19.5423,19.5813,23000.0
2009-06-22 13:10:00,20.09,20.09,20.06,20.07,28300.0,19.5715,19.5715,19.5423,19.552,28300.0
2009-06-22 13:15:00,20.06,20.08,19.98,20.0,171300.0,19.5423,19.5618,19.4643,19.4838,171300.0
2009-06-22 13:20:00,20.0,20.0,19.93,19.93,48100.0,19.4838,19.4838,19.4156,19.4156,48100.0
2009-06-22 13:25:00,19.93,19.95,19.91,19.94,59800.0,19.4156,19.4351,19.3962,19.4254,59800.0
2009-06-22 13:30:00,19.94,20.0,19.94,20.0,79500.0,19.4254,19.4838,19.4254,19.4838,79500.0
2009-06-22 13:35:00,20.0,20.07,19.99,20.05,99300.0,19.4838,19.552,19.4741,19.5325,99300.0
2009-06-22 13:40:00,20.05,20.12,20.05,20.09,36400.0,19.5325,19.6007,19.5325,19.5715,36400.0
2009-06-22 13:45:00,20.08,20.09,20.07,20.09,92200.0,19.5618,19.5715,19.552,19.5715,92200.0
2009-06-22 13:50:00,20.09,20.14,20.08,20.14,54100.0,19.5715,19.6202,19.5618,19.6202,54100.0
2009-06-22 13:55:00,20.13,20.14,20.12,20.12,43900.0,19.6105,19.6202,19.6007,19.6007,43900.0
2009-06-22 14:00:00,20.12,20.12,20.06,20.06,74300.0,19.6007,19.6007,19.5423,19.5423,74300.0
2009-06-22 14:05:00,20.06,20.06,20.02,20.03,43000.0,19.5423,19.5423,19.5033,19.5131,43000.0
2009-06-22 14:10:00,20.02,20.04,20.02,20.04,24900.0,19.5033,19.5228,19.5033,19.5228,24900.0
2009-06-22 14:15:00,20.03,20.06,20.03,20.04,46000.0,19.5131,19.5423,19.5131,19.5228,46000.0
2009-06-22 14:20:00,20.04,20.06,20.0,20.06,118700.0,19.5228,19.5423,19.4838,19.5423,118700.0
2009-06-22 14:25:00,20.05,20.09,20.01,20.01,89100.0,19.5325,19.5715,19.4936,19.4936,89100.0
2009-06-22 14:30:00,20.01,20.05,20.0,20.04,141000.0,19.4936,19.5325,19.4838,19.5228,141000.0
2009-06-22 14:35:00,20.04,20.11,20.04,20.09,70400.0,19.5228,19.591,19.5228,19.5715,70400.0
2009-06-22 14:40:00,20.08,20.11,20.06,20.07,167200.0,19.5618,19.591,19.5423,19.552,167200.0
2009-06-22 14:45:00,20.07,20.1,20.05,20.09,26800.0,19.552,19.5813,19.5325,19.5715,26800.0
2009-06-22 14:50:00,20.1,20.1,20.08,20.08,42300.0,19.5813,19.5813,19.5618,19.5618,42300.0
2009-06-22 14:55:00,20.07,20.1,20.06,20.07,92700.0,19.552,19.5813,19.5423,19.552,92700.0
2009-06-22 15:00:00,20.08,20.1,20.07,20.09,64400.0,19.5618,19.5813,19.552,19.5715,64400.0
2009-06-22 15:05:00,20.09,20.12,20.08,20.09,58500.0,19.5715,19.6007,19.5618,19.5715,58500.0
2009-06-22 15:10:00,20.1,20.1,20.06,20.07,63900.0,19.5813,19.5813,19.5423,19.552,63900.0
2009-06-22 15:15:00,20.06,20.08,20.05,20.06,109200.0,19.5423,19.5618,19.5325,19.5423,109200.0
2009-06-22 15:20:00,20.06,20.06,20.05,20.06,18900.0,19.5423,19.5423,19.5325,19.5423,18900.0
2009-06-22 15:25:00,20.06,20.07,20.02,20.03,266400.0,19.5423,19.552,19.5033,19.5131,266400.0
2009-06-22 15:30:00,20.03,20.09,20.03,20.06,57800.0,19.5131,19.5715,19.5131,19.5423,57800.0
2009-06-22 15:35:00,20.07,20.14,20.06,20.14,53900.0,19.552,19.6202,19.5423,19.6202,53900.0
2009-06-22 15:40:00,20.14,20.14,20.02,20.02,95400.0,19.6202,19.6202,19.5033,19.5033,95400.0
2009-06-22 15:45:00,20.02,20.07,20.02,20.03,81400.0,19.5033,19.552,19.5033,19.5131,81400.0
2009-06-22 15:50:00,20.03,20.07,19.99,20.01,241200.0,19.5131,19.552,19.4741,19.4936,241200.0
2009-06-22 15:55:00,20.02,20.04,19.97,19.97,290300.0,19.5033,19.5228,19.4546,19.4546,290300.0
2009-06-23 09:30:00,19.99,20.05,19.99,19.99,74500.0,19.4741,19.5325,19.4741,19.4741,74500.0
2009-06-23 09:35:00,19.99,20.0,19.98,20.0,147900.0,19.4741,19.4838,19.4643,19.4838,147900.0
2009-06-23 09:40:00,20.0,20.0,19.91,19.96,209500.0,19.4838,19.4838,19.3962,19.4449,209500.0
2009-06-23 09:45:00,19.97,20.0,19.85,19.9,286300.0,19.4546,19.4838,19.3377,19.3864,286300.0
2009-06-23 09:50:00,19.9,20.02,19.89,19.99,194000.0,19.3864,19.5033,19.3767,19.4741,194000.0
2009-06-23 09:55:00,19.99,20.02,19.98,20.01,107900.0,19.4741,19.5033,19.4643,19.4936,107900.0
2009-06-23 10:00:00,20.01,20.09,19.93,20.09,180200.0,19.4936,19.5715,19.4156,19.5715,180200.0
2009-06-23 10:05:00,20.09,20.1,20.02,20.1,190800.0,19.5715,19.5813,19.5033,19.5813,190800.0
2009-06-23 10:10:00,20.09,20.1,19.91,19.91,195700.0,19.5715,19.5813,19.3962,19.3962,195700.0
2009-06-23 10:15:00,19.91,20.05,19.9,20.04,210500.0,19.3962,19.5325,19.3864,19.5228,210500.0
2009-06-23 10:20:00,20.04,20.06,19.99,19.99,91100.0,19.5228,19.5423,19.4741,19.4741,91100.0
2009-06-23 10:25:00,20.0,20.0,19.94,19.98,105600.0,19.4838,19.4838,19.4254,19.4643,105600.0
2009-06-23 10:30:00,19.98,20.02,19.98,20.02,105600.0,19.4643,19.5033,19.4643,19.5033,105600.0
2009-06-23 10:35:00,20.02,20.1,20.0,20.09,110900.0,19.5033,19.5813,19.4838,19.5715,110900.0
2009-06-23 10:40:00,20.09,20.12,20.07,20.07,248000.0,19.5715,19.6007,19.552,19.552,248000.0
2009-06-23 10:45:00,20.07,20.12,20.04,20.05,130600.0,19.552,19.6007,19.5228,19.5325,130600.0
2009-06-23 10:50:00,20.06,20.06,20.0,20.02,161700.0,19.5423,19.5423,19.4838,19.5033,161700.0
2009-06-23 10:55:00,20.02,20.04,20.0,20.03,89100.0,19.5033,19.5228,19.4838,19.5131,89100.0
2009-06-23 11:00:00,20.04,20.05,19.97,20.0,98300.0,19.5228,19.5325,19.4546,19.4838,98300.0
2009-06-23 11:05:00,20.0,20.02,19.98,19.98,45600.0,19.4838,19.5033,19.4643,19.4643,45600.0
2009-06-23 11:10:00,19.98,19.99,19.94,19.96,76900.0,19.4643,19.4741,19.4254,19.4449,76900.0
2009-06-23 11:15:00,19.95,20.03,19.95,20.02,55500.0,19.4351,19.5131,19.4351,19.5033,55500.0
2009-06-23 11:20:00,20.03,20.06,20.02,20.02,57700.0,19.5131,19.5423,19.5033,19.5033,57700.0
2009-06-23 11:25:00,20.02,20.03,20.02,20.03,9300.0,19.5033,19.5131,19.5033,19.5131,9300.0
2009-06-23 11:30:00,20.02,20.07,20.02,20.05,66400.0,19.5033,19.552,19.5033,19.5325,66400.0
2009-06-23 11:35:00,20.05,20.12,20.05,20.1,114700.0,19.5325,19.6007,19.5325,19.5813,114700.0
2009-06-23 11:40:00,20.1,20.1,20.07,20.07,144400.0,19.5813,19.5813,19.552,19.552,144400.0
2009-06-23 11:45:00,20.08,20.18,20.08,20.18,200700.0,19.5618,19.6592,19.5618,19.6592,200700.0
2009-06-23 11:50:00,20.18,20.2,20.16,20.2,43400.0,19.6592,19.6787,19.6397,19.6787,43400.0
2009-06-23 11:55:00,20.2,20.25,20.2,20.24,74500.0,19.6787,19.7274,19.6787,19.7176,74500.0
2009-06-23 12:00:00,20.25,20.25,20.19,20.19,64600.0,19.7274,19.7274,19.6689,19.6689,64600.0
2009-06-23 12:05:00,20.2,20.2,20.13,20.13,57300.0,19.6787,19.6787,19.6105,19.6105,57300.0
2009-06-23 12:10:00,20.13,20.14,20.1,20.1,29100.0,19.6105,19.6202,19.5813,19.5813,29100.0
2009-06-23 12:15:00,20.1,20.14,20.09,20.14,75000.0,19.5813,19.6202,19.5715,19.6202,75000.0
2009-06-23 12:20:00,20.14,20.19,20.13,20.14,51500.0,19.6202,19.6689,19.6105,19.6202,51500.0
2009-06-23 12:25:00,20.14,20.15,20.11,20.12,42200.0,19.6202,19.63,19.591,19.6007,42200.0
2009-06-23 12:30:00,20.11,20.12,20.11,20.11,15200.0,19.591,19.6007,19.591,19.591,15200.0
2009-06-23 12:35:00,20.11,20.19,20.11,20.13,61400.0,19.591,19.6689,19.591,19.6105,61400.0
2009-06-23 12:40:00,20.14,20.16,20.12,20.12,89000.0,19.6202,19.6397,19.6007,19.6007,89000.0
2009-06-23 12:45:00,20.12,20.19,20.09,20.19,225000.0,19.6007,19.6689,19.5715,19.6689,225000.0
2009-06-23 12:50:00,20.18,20.21,20.13,20.13,153600.0,19.6592,19.6884,19.6105,19.6105,153600.0
2009-06-23 12:55:00,20.13,20.14,20.04,20.04,77900.0,19.6105,19.6202,19.5228,19.5228,77900.0
2009-06-23 13:00:00,20.04,20.15,20.04,20.07,182700.0,19.5228,19.63,19.5228,19.552,182700.0
2009-06-23 13:05:00,20.08,20.13,20.05,20.13,61700.0,19.5618,19.6105,19.5325,19.6105,61700.0
2009-06-23 13:10:00,20.14,20.19,20.12,20.13,73900.0,19.6202,19.6689,19.6007,19.6105,73900.0
2009-06-23 13:15:00,20.13,20.16,20.09,20.16,62800.0,19.6105,19.6397,19.5715,19.6397,62800.0
2009-06-23 13:20:00,20.17,20.2,20.14,20.18,80000.0,19.6494,19.6787,19.6202,19.6592,80000.0
2009-06-23 13:25:00,20.18,20.18,20.14,20.14,33100.0,19.6592,19.6592,19.6202,19.6202,33100.0
2009-06-23 13:30:00,20.15,20.16,20.14,20.15,31700.0,19.63,19.6397,19.6202,19.63,31700.0
2009-06-23 13:35:00,20.16,20.19,20.15,20.19,54200.0,19.6397,19.6689,19.63,19.6689,54200.0
2009-06-23 13:40:00,20.2,20.2,20.12,20.12,40200.0,19.6787,19.6787,19.6007,19.6007,40200.0
2009-06-23 13:45:00,20.12,20.14,20.1,20.14,36100.0,19.6007,19.6202,19.5813,19.6202,36100.0
2009-06-23 13:50:00,20.13,20.15,20.13,20.13,224100.0,19.6105,19.63,19.6105,19.6105,224100.0
2009-06-23 13:55:00,20.13,20.16,20.12,20.15,315200.0,19.6105,19.6397,19.6007,19.63,315200.0
2009-06-23 14:00:00,20.15,20.16,20.13,20.16,77300.0,19.63,19.6397,19.6105,19.6397,77300.0
2009-06-23 14:05:00,20.16,20.2,20.16,20.17,67100.0,19.6397,19.6787,19.6397,19.6494,67100.0
2009-06-23 14:10:00,20.17,20.23,20.17,20.23,105600.0,19.6494,19.7079,19.6494,19.7079,105600.0
2009-06-23 14:15:00,20.24,20.3,20.23,20.23,176300.0,19.7176,19.7761,19.7079,19.7079,176300.0
2009-06-23 14:20:00,20.23,20.31,20.23,20.3,98700.0,19.7079,19.7858,19.7079,19.7761,98700.0
2009-06-23 14:25:00,20.3,20.34,20.15,20.31,177600.0,19.7761,19.8151,19.63,19.7858,177600.0
2009-06-23 14:30:00,20.31,20.32,20.29,20.29,31900.0,19.7858,19.7956,19.7663,19.7663,31900.0
2009-06-23 14:35:00,20.3,20.3,20.24,20.25,64700.0,19.7761,19.7761,19.7176,19.7274,64700.0
2009-06-23 14:40:00,20.25,20.31,20.24,20.26,149000.0,19.7274,19.7858,19.7176,19.7371,149000.0
2009-06-23 14:45:00,20.27,20.3,20.25,20.25,90900.0,19.7469,19.7761,19.7274,19.7274,90900.0
2009-06-23 14:50:00,20.25,20.34,20.25,20.34,61100.0,19.7274,19.8151,19.7274,19.8151,61100.0
2009-06-23 14:55:00,20.33,20.34,20.25,20.28,262100.0,19.8053,19.8151,19.7274,19.7566,262100.0
2009-06-23 15:00:00,20.28,20.28,20.26,20.27,34600.0,19.7566,19.7566,19.7371,19.7469,34600.0
2009-06-23 15:05:00,20.26,20.33,20.22,20.22,205700.0,19.7371,19.8053,19.6982,19.6982,205700.0
2009-06-23 15:10:00,20.23,20.32,20.21,20.32,125100.0,19.7079,19.7956,19.6884,19.7956,125100.0
2009-06-23 15:15:00,20.32,20.33,20.29,20.3,94100.0,19.7956,19.8053,19.7663,19.7761,94100.0
2009-06-23 15:20:00,20.3,20.36,20.3,20.35,148300.0,19.7761,19.8345,19.7761,19.8248,148300.0
2009-06-23 15:25:00,20.36,20.46,20.35,20.43,197400.0,19.8345,19.932,19.8248,19.9027,197400.0
2009-06-23 15:30:00,20.43,20.45,20.35,20.4,219000.0,19.9027,19.9222,19.8248,19.8735,219000.0
2009-06-23 15:35:00,20.4,20.46,20.39,20.43,240200.0,19.8735,19.932,19.8638,19.9027,240200.0
2009-06-23 15:40:00,20.43,20.44,20.41,20.41,124300.0,19.9027,19.9125,19.8833,19.8833,124300.0
2009-06-23 15:45:00,20.41,20.47,20.41,20.46,182500.0,19.8833,19.9417,19.8833,19.932,182500.0
2009-06-23 15:50:00,20.46,20.47,20.43,20.47,453700.0,19.932,19.9417,19.9027,19.9417,453700.0
2009-06-23 15:55:00,20.47,20.49,20.41,20.42,687600.0,19.9417,19.9612,19.8833,19.893,687600.0
2009-06-24 09:30:00,20.69,20.69,20.1,20.55,151900.0,20.156,20.156,19.5813,20.0196,151900.0
2009-06-24 09:35:00,20.56,20.78,20.56,20.65,130300.0,20.0294,20.2437,20.0294,20.1171,130300.0
2009-06-24 09:40:00,20.66,20.76,20.61,20.75,113500.0,20.1268,20.2242,20.0781,20.2145,113500.0
2009-06-24 09:45:00,20.76,20.77,20.69,20.7,102100.0,20.2242,20.234,20.156,20.1658,102100.0
2009-06-24 09:50:00,20.7,20.76,20.7,20.76,64300.0,20.1658,20.2242,20.1658,20.2242,64300.0
2009-06-24 09:55:00,20.75,20.76,20.7,20.72,58200.0,20.2145,20.2242,20.1658,20.1853,58200.0
2009-06-24 10:00:00,20.72,20.75,20.65,20.75,112300.0,20.1853,20.2145,20.1171,20.2145,112300.0
2009-06-24 10:05:00,20.75,20.79,20.69,20.79,121400.0,20.2145,20.2534,20.156,20.2534,121400.0
2009-06-24 10:10:00,20.8,20.85,20.76,20.78,128800.0,20.2632,20.3119,20.2242,20.2437,128800.0
2009-06-24 10:15:00,20.78,20.79,20.73,20.74,54800.0,20.2437,20.2534,20.195,20.2047,54800.0
2009-06-24 10:20:00,20.74,20.81,20.73,20.76,79500.0,20.2047,20.2729,20.195,20.2242,79500.0
2009-06-24 10:25:00,20.77,20.8,20.76,20.8,55000.0,20.234,20.2632,20.2242,20.2632,55000.0
2009-06-24 10:30:00,20.8,20.81,20.76,20.76,56500.0,20.2632,20.2729,20.2242,20.2242,56500.0
2009-06-24 10:35:00,20.77,20.79,20.76,20.77,49300.0,20.234,20.2534,20.2242,20.234,49300.0
2009-06-24 10:40:00,20.78,20.8,20.72,20.8,91500.0,20.2437,20.2632,20.1853,20.2632,91500.0
2009-06-24 10:45:00,20.8,20.8,20.76,20.8,90500.0,20.2632,20.2632,20.2242,20.2632,90500.0
2009-06-24 10:50:00,20.8,20.84,20.8,20.84,92600.0,20.2632,20.3022,20.2632,20.3022,92600.0
2009-06-24 10:55:00,20.84,20.86,20.83,20.85,35300.0,20.3022,20.3216,20.2924,20.3119,35300.0
2009-06-24 11:00:00,20.84,20.9,20.82,20.9,102100.0,20.3022,20.3606,20.2827,20.3606,102100.0
2009-06-24 11:05:00,20.9,20.9,20.83,20.83,66400.0,20.3606,20.3606,20.2924,20.2924,66400.0
2009-06-24 11:10:00,20.84,20.87,20.82,20.85,81500.0,20.3022,20.3314,20.2827,20.3119,81500.0
2009-06-24 11:15:00,20.85,20.87,20.84,20.87,41500.0,20.3119,20.3314,20.3022,20.3314,41500.0
2009-06-24 11:20:00,20.87,20.9,20.86,20.89,47500.0,20.3314,20.3606,20.3216,20.3509,47500.0
2009-06-24 11:25:00,20.9,20.91,20.89,20.9,113900.0,20.3606,20.3703,20.3509,20.3606,113900.0
2009-06-24 11:30:00,20.9,20.94,20.89,20.93,66300.0,20.3606,20.3996,20.3509,20.3898,66300.0
2009-06-24 11:35:00,20.94,21.0,20.93,20.99,101500.0,20.3996,20.458,20.3898,20.4483,101500.0
2009-06-24 11:40:00,20.98,21.03,20.97,21.03,76900.0,20.4385,20.4873,20.4288,20.4873,76900.0
2009-06-24 11:45:00,21.03,21.06,21.03,21.05,71300.0,20.4873,20.5165,20.4873,20.5067,71300.0
2009-06-24 11:50:00,21.04,21.04,21.0,21.01,31900.0,20.497,20.497,20.458,20.4678,31900.0
2009-06-24 11:55:00,21.01,21.01,20.98,20.98,49300.0,20.4678,20.4678,20.4385,20.4385,49300.0
2009-06-24 12:00:00,20.98,20.99,20.95,20.95,40000.0,20.4385,20.4483,20.4093,20.4093,40000.0
2009-06-24 12:05:00,20.95,20.95,20.9,20.91,40300.0,20.4093,20.4093,20.3606,20.3703,40300.0
2009-06-24 12:10:00,20.91,20.91,20.87,20.88,66700.0,20.3703,20.3703,20.3314,20.3411,66700.0
2009-06-24 12:15:00,20.88,20.93,20.86,20.93,57100.0,20.3411,20.3898,20.3216,20.3898,57100.0
2009-06-24 12:20:00,20.93,20.96,20.89,20.89,102900.0,20.3898,20.4191,20.3509,20.3509,102900.0
2009-06-24 12:25:00,20.89,20.94,20.86,20.93,68600.0,20.3509,20.3996,20.3216,20.3898,68600.0
2009-06-24 12:30:00,20.93,20.95,20.92,20.95,27000.0,20.3898,20.4093,20.3801,20.4093,27000.0
2009-06-24 12:35:00,20.95,20.97,20.91,20.91,85500.0,20.4093,20.4288,20.3703,20.3703,85500.0
2009-06-24 12:40:00,20.91,20.92,20.87,20.87,33900.0,20.3703,20.3801,20.3314,20.3314,33900.0
2009-06-24 12:45:00,20.88,20.94,20.87,20.92,47500.0,20.3411,20.3996,20.3314,20.3801,47500.0
2009-06-24 12:50:00,20.92,20.94,20.91,20.94,22200.0,20.3801,20.3996,20.3703,20.3996,22200.0
2009-06-24 12:55:00,20.94,20.97,20.93,20.97,38000.0,20.3996,20.4288,20.3898,20.4288,38000.0
2009-06-24 13:00:00,20.97,21.0,20.97,20.99,54900.0,20.4288,20.458,20.4288,20.4483,54900.0
2009-06-24 13:05:00,20.99,21.0,20.98,21.0,74000.0,20.4483,20.458,20.4385,20.458,74000.0
2009-06-24 13:10:00,21.0,21.0,20.99,21.0,17300.0,20.458,20.458,20.4483,20.458,17300.0
2009-06-24 13:15:00,21.0,21.0,20.99,21.0,59000.0,20.458,20.458,20.4483,20.458,59000.0
2009-06-24 13:20:00,21.0,21.0,20.99,21.0,28100.0,20.458,20.458,20.4483,20.458,28100.0
2009-06-24 13:25:00,21.0,21.05,20.98,21.03,328800.0,20.458,20.5067,20.4385,20.4873,328800.0
2009-06-24 13:30:00,21.02,21.02,20.99,21.01,75500.0,20.4775,20.4775,20.4483,20.4678,75500.0
2009-06-24 13:35:00,21.0,21.01,20.99,21.01,53700.0,20.458,20.4678,20.4483,20.4678,53700.0
2009-06-24 13:40:00,21.01,21.03,21.0,21.01,50300.0,20.4678,20.4873,20.458,20.4678,50300.0
2009-06-24 13:45:00,21.02,21.02,20.94,20.94,100300.0,20.4775,20.4775,20.3996,20.3996,100300.0
2009-06-24 13:50:00,20.94,20.98,20.94,20.98,26000.0,20.3996,20.4385,20.3996,20.4385,26000.0
2009-06-24 13:55:00,20.98,20.99,20.97,20.99,60600.0,20.4385,20.4483,20.4288,20.4483,60600.0
2009-06-24 14:00:00,20.99,20.99,20.98,20.98,29200.0,20.4483,20.4483,20.4385,20.4385,29200.0
2009-06-24 14:05:00,20.99,20.99,20.96,20.96,54400.0,20.4483,20.4483,20.4191,20.4191,54400.0
2009-06-24 14:10:00,20.96,20.97,20.96,20.97,30300.0,20.4191,20.4288,20.4191,20.4288,30300.0
2009-06-24 14:15:00,20.97,20.97,20.84,20.91,71700.0,20.4288,20.4288,20.3022,20.3703,71700.0
2009-06-24 14:20:00,20.92,20.99,20.83,20.9,100900.0,20.3801,20.4483,20.2924,20.3606,100900.0
2009-06-24 14:25:00,20.9,20.93,20.82,20.83,80300.0,20.3606,20.3898,20.2827,20.2924,80300.0
2009-06-24 14:30:00,20.85,20.89,20.81,20.86,105500.0,20.3119,20.3509,20.2729,20.3216,105500.0
2009-06-24 14:35:00,20.87,20.89,20.8,20.8,66000.0,20.3314,20.3509,20.2632,20.2632,66000.0
2009-06-24 14:40:00,20.8,20.89,20.8,20.89,56400.0,20.2632,20.3509,20.2632,20.3509,56400.0
2009-06-24 14:45:00,20.89,20.96,20.88,20.9,141900.0,20.3509,20.4191,20.3411,20.3606,141900.0
2009-06-24 14:50:00,20.9,20.97,20.89,20.95,83300.0,20.3606,20.4288,20.3509,20.4093,83300.0
2009-06-24 14:55:00,20.95,20.98,20.9,20.92,132800.0,20.4093,20.4385,20.3606,20.3801,132800.0
2009-06-24 15:00:00,20.93,20.97,20.91,20.95,115700.0,20.3898,20.4288,20.3703,20.4093,115700.0
2009-06-24 15:05:00,20.95,20.95,20.77,20.8,131100.0,20.4093,20.4093,20.234,20.2632,131100.0
2009-06-24 15:10:00,20.8,20.81,20.73,20.81,124200.0,20.2632,20.2729,20.195,20.2729,124200.0
2009-06-24 15:15:00,20.81,20.82,20.76,20.77,82000.0,20.2729,20.2827,20.2242,20.234,82000.0
2009-06-24 15:20:00,20.76,20.85,20.74,20.83,103100.0,20.2242,20.3119,20.2047,20.2924,103100.0
2009-06-24 15:25:00,20.84,20.9,20.83,20.89,71900.0,20.3022,20.3606,20.2924,20.3509,71900.0
2009-06-24 15:30:00,20.88,20.91,20.88,20.91,109800.0,20.3411,20.3703,20.3411,20.3703,109800.0
2009-06-24 15:35:00,20.91,20.92,20.83,20.89,88700.0,20.3703,20.3801,20.2924,20.3509,88700.0
2009-06-24 15:40:00,20.89,20.89,20.82,20.87,108100.0,20.3509,20.3509,20.2827,20.3314,108100.0
2009-06-24 15:45:00,20.86,20.97,20.86,20.95,137600.0,20.3216,20.4288,20.3216,20.4093,137600.0
2009-06-24 15:50:00,20.96,20.99,20.89,20.9,196000.0,20.4191,20.4483,20.3509,20.3606,196000.0
2009-06-24 15:55:00,20.91,20.95,20.91,20.94,331400.0,20.3703,20.4093,20.3703,20.3996,331400.0
2009-06-25 09:30:00,20.6,20.69,20.47,20.61,95700.0,20.0683,20.156,19.9417,20.0781,95700.0
2009-06-25 09:35:00,20.59,20.6,20.36,20.52,140900.0,20.0586,20.0683,19.8345,19.9904,140900.0
2009-06-25 09:40:00,20.52,20.69,20.5,20.65,166700.0,19.9904,20.156,19.9709,20.1171,166700.0
2009-06-25 09:45:00,20.65,20.68,20.5,20.51,60700.0,20.1171,20.1463,19.9709,19.9807,60700.0
2009-06-25 09:50:00,20.5,20.68,20.5,20.68,70700.0,19.9709,20.1463,19.9709,20.1463,70700.0
2009-06-25 09:55:00,20.69,20.74,20.66,20.7,178700.0,20.156,20.2047,20.1268,20.1658,178700.0
2009-06-25 10:00:00,20.7,20.81,20.69,20.78,101500.0,20.1658,20.2729,20.156,20.2437,101500.0
2009-06-25 10:05:00,20.78,20.9,20.77,20.89,110200.0,20.2437,20.3606,20.234,20.3509,110200.0
2009-06-25 10:10:00,20.89,20.95,20.88,20.9,98800.0,20.3509,20.4093,20.3411,20.3606,98800.0
2009-06-25 10:15:00,20.89,20.94,20.89,20.91,56300.0,20.3509,20.3996,20.3509,20.3703,56300.0
2009-06-25 10:20:00,20.92,20.95,20.85,20.95,89800.0,20.3801,20.4093,20.3119,20.4093,89800.0
2009-06-25 10:25:00,20.95,20.99,20.89,20.92,197400.0,20.4093,20.4483,20.3509,20.3801,197400.0
2009-06-25 10:30:00,20.92,20.95,20.84,20.86,96300.0,20.3801,20.4093,20.3022,20.3216,96300.0
2009-06-25 10:35:00,20.86,20.94,20.86,20.86,121500.0,20.3216,20.3996,20.3216,20.3216,121500.0
2009-06-25 10:40:00,20.85,20.86,20.72,20.75,85000.0,20.3119,20.3216,20.1853,20.2145,85000.0
2009-06-25 10:45:00,20.74,20.8,20.73,20.79,47600.0,20.2047,20.2632,20.195,20.2534,47600.0
2009-06-25 10:50:00,20.79,20.8,20.76,20.77,21500.0,20.2534,20.2632,20.2242,20.234,21500.0
2009-06-25 10:55:00,20.77,20.78,20.7,20.74,85200.0,20.234,20.2437,20.1658,20.2047,85200.0
2009-06-25 11:00:00,20.74,20.75,20.72,20.74,52800.0,20.2047,20.2145,20.1853,20.2047,52800.0
2009-06-25 11:05:00,20.74,20.77,20.69,20.74,123400.0,20.2047,20.234,20.156,20.2047,123400.0
2009-06-25 11:10:00,20.74,20.79,20.72,20.79,45800.0,20.2047,20.2534,20.1853,20.2534,45800.0
2009-06-25 11:15:00,20.79,20.85,20.78,20.82,88000.0,20.2534,20.3119,20.2437,20.2827,88000.0
2009-06-25 11:20:00,20.81,20.9,20.81,20.85,73700.0,20.2729,20.3606,20.2729,20.3119,73700.0
2009-06-25 11:25:00,20.85,20.91,20.83,20.91,72800.0,20.3119,20.3703,20.2924,20.3703,72800.0
2009-06-25 11:30:00,20.92,20.95,20.88,20.91,100200.0,20.3801,20.4093,20.3411,20.3703,100200.0
2009-06-25 11:35:00,20.92,20.95,20.89,20.9,40900.0,20.3801,20.4093,20.3509,20.3606,40900.0
2009-06-25 11:40:00,20.9,21.0,20.89,20.99,81700.0,20.3606,20.458,20.3509,20.4483,81700.0
2009-06-25 11:45:00,20.98,21.01,20.96,20.99,98000.0,20.4385,20.4678,20.4191,20.4483,98000.0
2009-06-25 11:50:00,20.99,21.0,20.98,20.98,65400.0,20.4483,20.458,20.4385,20.4385,65400.0
2009-06-25 11:55:00,20.98,21.01,20.95,21.0,55200.0,20.4385,20.4678,20.4093,20.458,55200.0
2009-06-25 12:00:00,21.0,21.01,20.94,20.95,66400.0,20.458,20.4678,20.3996,20.4093,66400.0
2009-06-25 12:05:00,20.94,20.95,20.89,20.89,57500.0,20.3996,20.4093,20.3509,20.3509,57500.0
2009-06-25 12:10:00,20.89,20.93,20.89,20.92,44600.0,20.3509,20.3898,20.3509,20.3801,44600.0
2009-06-25 12:15:00,20.92,20.94,20.87,20.87,46100.0,20.3801,20.3996,20.3314,20.3314,46100.0
2009-06-25 12:20:00,20.87,20.88,20.85,20.88,37400.0,20.3314,20.3411,20.3119,20.3411,37400.0
2009-06-25 12:25:00,20.89,20.91,20.88,20.9,55700.0,20.3509,20.3703,20.3411,20.3606,55700.0
2009-06-25 12:30:00,20.9,20.92,20.89,20.89,31400.0,20.3606,20.3801,20.3509,20.3509,31400.0
2009-06-25 12:35:00,20.9,20.9,20.86,20.86,22000.0,20.3606,20.3606,20.3216,20.3216,22000.0
2009-06-25 12:40:00,20.86,20.87,20.83,20.85,44000.0,20.3216,20.3314,20.2924,20.3119,44000.0
2009-06-25 12:45:00,20.85,20.9,20.84,20.89,38100.0,20.3119,20.3606,20.3022,20.3509,38100.0
2009-06-25 12:50:00,20.88,20.9,20.88,20.9,21600.0,20.3411,20.3606,20.3411,20.3606,21600.0
2009-06-25 12:55:00,20.9,20.91,20.86,20.91,48400.0,20.3606,20.3703,20.3216,20.3703,48400.0
2009-06-25 13:00:00,20.91,20.96,20.88,20.94,31900.0,20.3703,20.4191,20.3411,20.3996,31900.0
2009-06-25 13:05:00,20.94,21.01,20.93,20.98,43500.0,20.3996,20.4678,20.3898,20.4385,43500.0
2009-06-25 13:10:00,20.99,21.0,20.95,20.96,35800.0,20.4483,20.458,20.4093,20.4191,35800.0
2009-06-25 13:15:00,20.96,21.01,20.95,20.99,49900.0,20.4191,20.4678,20.4093,20.4483,49900.0
2009-06-25 13:20:00,20.98,21.0,20.95,20.96,39200.0,20.4385,20.458,20.4093,20.4191,39200.0
2009-06-25 13:25:00,20.96,20.96,20.92,20.95,13000.0,20.4191,20.4191,20.3801,20.4093,13000.0
2009-06-25 13:30:00,20.94,20.95,20.93,20.94,37300.0,20.3996,20.4093,20.3898,20.3996,37300.0
2009-06-25 13:35:00,20.94,20.94,20.92,20.93,15200.0,20.3996,20.3996,20.3801,20.3898,15200.0
2009-06-25 13:40:00,20.93,20.95,20.91,20.95,24900.0,20.3898,20.4093,20.3703,20.4093,24900.0
2009-06-25 13:45:00,20.94,20.95,20.93,20.94,23400.0,20.3996,20.4093,20.3898,20.3996,23400.0
2009-06-25 13:50:00,20.94,20.95,20.93,20.94,24700.0,20.3996,20.4093,20.3898,20.3996,24700.0
2009-06-25 13:55:00,20.94,20.94,20.92,20.93,20600.0,20.3996,20.3996,20.3801,20.3898,20600.0
2009-06-25 14:00:00,20.93,20.94,20.88,20.89,26400.0,20.3898,20.3996,20.3411,20.3509,26400.0
2009-06-25 14:05:00,20.89,20.91,20.88,20.91,26700.0,20.3509,20.3703,20.3411,20.3703,26700.0
2009-06-25 14:10:00,20.91,20.93,20.88,20.88,54300.0,20.3703,20.3898,20.3411,20.3411,54300.0
2009-06-25 14:15:00,20.88,20.88,20.85,20.86,23400.0,20.3411,20.3411,20.3119,20.3216,23400.0
2009-06-25 14:20:00,20.86,20.87,20.86,20.87,5400.0,20.3216,20.3314,20.3216,20.3314,5400.0
2009-06-25 14:25:00,20.87,20.97,20.87,20.93,73100.0,20.3314,20.4288,20.3314,20.3898,73100.0
2009-06-25 14:30:00,20.94,20.94,20.9,20.92,72500.0,20.3996,20.3996,20.3606,20.3801,72500.0
2009-06-25 14:35:00,20.92,20.94,20.91,20.92,26700.0,20.3801,20.3996,20.3703,20.3801,26700.0
2009-06-25 14:40:00,20.92,20.96,20.92,20.96,26100.0,20.3801,20.4191,20.3801,20.4191,26100.0
2009-06-25 14:45:00,20.96,21.03,20.95,21.0,119800.0,20.4191,20.4873,20.4093,20.458,119800.0
2009-06-25 14:50:00,21.0,21.0,20.96,20.97,67400.0,20.458,20.458,20.4191,20.4288,67400.0
2009-06-25 14:55:00,20.97,20.98,20.94,20.94,42300.0,20.4288,20.4385,20.3996,20.3996,42300.0
2009-06-25 15:00:00,20.94,20.95,20.94,20.94,34400.0,20.3996,20.4093,20.3996,20.3996,34400.0
2009-06-25 15:05:00,20.94,20.97,20.94,20.97,114100.0,20.3996,20.4288,20.3996,20.4288,114100.0
2009-06-25 15:10:00,20.97,21.0,20.96,20.97,54300.0,20.4288,20.458,20.4191,20.4288,54300.0
2009-06-25 15:15:00,20.97,20.99,20.91,20.97,125200.0,20.4288,20.4483,20.3703,20.4288,125200.0
2009-06-25 15:20:00,20.98,20.98,20.94,20.96,89100.0,20.4385,20.4385,20.3996,20.4191,89100.0
2009-06-25 15:25:00,20.96,20.98,20.94,20.97,86200.0,20.4191,20.4385,20.3996,20.4288,86200.0
2009-06-25 15:30:00,20.97,20.97,20.91,20.91,65400.0,20.4288,20.4288,20.3703,20.3703,65400.0
2009-06-25 15:35:00,20.91,20.92,20.88,20.91,58200.0,20.3703,20.3801,20.3411,20.3703,58200.0
2009-06-25 15:40:00,20.9,20.95,20.9,20.94,51200.0,20.3606,20.4093,20.3606,20.3996,51200.0
2009-06-25 15:45:00,20.93,21.03,20.93,21.01,83300.0,20.3898,20.4873,20.3898,20.4678,83300.0
2009-06-25 15:50:00,21.02,21.03,20.95,20.99,215900.0,20.4775,20.4873,20.4093,20.4483,215900.0
2009-06-25 15:55:00,20.99,21.05,20.99,21.04,146600.0,20.4483,20.5067,20.4483,20.497,146600.0
2009-06-26 09:30:00,20.88,21.08,20.88,21.03,61200.0,20.3411,20.536,20.3411,20.4873,61200.0
2009-06-26 09:35:00,21.0,21.19,21.0,21.11,69600.0,20.458,20.6431,20.458,20.5652,69600.0
2009-06-26 09:40:00,21.11,21.36,21.1,21.35,98500.0,20.5652,20.8087,20.5554,20.799,98500.0
2009-06-26 09:45:00,21.35,21.35,21.14,21.15,70800.0,20.799,20.799,20.5944,20.6042,70800.0
2009-06-26 09:50:00,21.14,21.23,21.05,21.22,99100.0,20.5944,20.6821,20.5067,20.6723,99100.0
2009-06-26 09:55:00,21.22,21.25,21.06,21.16,103000.0,20.6723,20.7016,20.5165,20.6139,103000.0
2009-06-26 10:00:00,21.17,21.18,21.09,21.15,51000.0,20.6236,20.6334,20.5457,20.6042,51000.0
2009-06-26 10:05:00,21.15,21.22,21.09,21.18,85000.0,20.6042,20.6723,20.5457,20.6334,85000.0
2009-06-26 10:10:00,21.18,21.21,21.12,21.17,95900.0,20.6334,20.6626,20.5749,20.6236,95900.0
2009-06-26 10:15:00,21.17,21.17,21.0,21.09,210000.0,20.6236,20.6236,20.458,20.5457,210000.0
2009-06-26 10:20:00,21.09,21.09,21.04,21.07,33700.0,20.5457,20.5457,20.497,20.5262,33700.0
2009-06-26 10:25:00,21.08,21.08,20.98,21.0,81100.0,20.536,20.536,20.4385,20.458,81100.0
2009-06-26 10:30:00,20.99,21.1,20.98,21.09,132800.0,20.4483,20.5554,20.4385,20.5457,132800.0
2009-06-26 10:35:00,21.09,21.11,20.95,20.97,100300.0,20.5457,20.5652,20.4093,20.4288,100300.0
2009-06-26 10:40:00,20.96,20.97,20.89,20.96,61900.0,20.4191,20.4288,20.3509,20.4191,61900.0
2009-06-26 10:45:00,20.96,20.97,20.9,20.93,34000.0,20.4191,20.4288,20.3606,20.3898,34000.0
2009-06-26 10:50:00,20.93,20.98,20.92,20.92,42900.0,20.3898,20.4385,20.3801,20.3801,42900.0
2009-06-26 10:55:00,20.93,20.98,20.92,20.92,55900.0,20.3898,20.4385,20.3801,20.3801,55900.0
2009-06-26 11:00:00,20.91,20.93,20.86,20.88,35500.0,20.3703,20.3898,20.3216,20.3411,35500.0
2009-06-26 11:05:00,20.88,20.9,20.85,20.89,105900.0,20.3411,20.3606,20.3119,20.3509,105900.0
2009-06-26 11:10:00,20.89,20.93,20.88,20.92,54700.0,20.3509,20.3898,20.3411,20.3801,54700.0
2009-06-26 11:15:00,20.91,20.92,20.87,20.88,19700.0,20.3703,20.3801,20.3314,20.3411,19700.0
2009-06-26 11:20:00,20.87,20.9,20.86,20.87,53900.0,20.3314,20.3606,20.3216,20.3314,53900.0
2009-06-26 11:25:00,20.87,20.91,20.86,20.91,34100.0,20.3314,20.3703,20.3216,20.3703,34100.0
2009-06-26 11:30:00,20.91,20.93,20.9,20.9,47500.0,20.3703,20.3898,20.3606,20.3606,47500.0
2009-06-26 11:35:00,20.91,20.92,20.89,20.89,32100.0,20.3703,20.3801,20.3509,20.3509,32100.0
2009-06-26 11:40:00,20.89,20.9,20.87,20.87,27800.0,20.3509,20.3606,20.3314,20.3314,27800.0
2009-06-26 11:45:00,20.87,20.88,20.87,20.88,12200.0,20.3314,20.3411,20.3314,20.3411,12200.0
2009-06-26 11:50:00,20.88,20.94,20.87,20.93,57200.0,20.3411,20.3996,20.3314,20.3898,57200.0
2009-06-26 11:55:00,20.93,20.93,20.91,20.91,38300.0,20.3898,20.3898,20.3703,20.3703,38300.0
2009-06-26 12:00:00,20.92,20.99,20.92,20.99,45700.0,20.3801,20.4483,20.3801,20.4483,45700.0
2009-06-26 12:05:00,20.99,21.01,20.99,21.0,24800.0,20.4483,20.4678,20.4483,20.458,24800.0
2009-06-26 12:10:00,21.0,21.01,20.96,20.97,70900.0,20.458,20.4678,20.4191,20.4288,70900.0
2009-06-26 12:15:00,20.96,20.96,20.92,20.95,108400.0,20.4191,20.4191,20.3801,20.4093,108400.0
2009-06-26 12:20:00,20.94,20.95,20.93,20.95,31400.0,20.3996,20.4093,20.3898,20.4093,31400.0
2009-06-26 12:25:00,20.95,20.95,20.94,20.95,17800.0,20.4093,20.4093,20.3996,20.4093,17800.0
2009-06-26 12:30:00,20.95,20.95,20.9,20.92,29900.0,20.4093,20.4093,20.3606,20.3801,29900.0
2009-06-26 12:35:00,20.92,20.92,20.9,20.9,59600.0,20.3801,20.3801,20.3606,20.3606,59600.0
2009-06-26 12:40:00,20.9,20.91,20.89,20.9,24000.0,20.3606,20.3703,20.3509,20.3606,24000.0
2009-06-26 12:45:00,20.89,20.94,20.89,20.94,59700.0,20.3509,20.3996,20.3509,20.3996,59700.0
2009-06-26 12:50:00,20.94,20.95,20.93,20.95,26200.0,20.3996,20.4093,20.3898,20.4093,26200.0
2009-06-26 12:55:00,20.95,20.95,20.93,20.93,26500.0,20.4093,20.4093,20.3898,20.3898,26500.0
2009-06-26 13:00:00,20.94,20.94,20.93,20.94,11100.0,20.3996,20.3996,20.3898,20.3996,11100.0
2009-06-26 13:05:00,20.93,20.94,20.93,20.93,7700.0,20.3898,20.3996,20.3898,20.3898,7700.0
2009-06-26 13:10:00,20.94,20.94,20.91,20.91,24500.0,20.3996,20.3996,20.3703,20.3703,24500.0
2009-06-26 13:15:00,20.92,20.92,20.91,20.91,28200.0,20.3801,20.3801,20.3703,20.3703,28200.0
2009-06-26 13:20:00,20.91,20.92,20.9,20.91,177300.0,20.3703,20.3801,20.3606,20.3703,177300.0
2009-06-26 13:25:00,20.91,20.92,20.9,20.9,79200.0,20.3703,20.3801,20.3606,20.3606,79200.0
2009-06-26 13:30:00,20.91,20.91,20.86,20.89,38500.0,20.3703,20.3703,20.3216,20.3509,38500.0
2009-06-26 13:35:00,20.9,20.91,20.89,20.91,10100.0,20.3606,20.3703,20.3509,20.3703,10100.0
2009-06-26 13:40:00,20.91,20.91,20.83,20.87,104000.0,20.3703,20.3703,20.2924,20.3314,104000.0
2009-06-26 13:45:00,20.87,20.87,20.86,20.86,3800.0,20.3314,20.3314,20.3216,20.3216,3800.0
2009-06-26 13:50:00,20.86,20.87,20.83,20.83,27600.0,20.3216,20.3314,20.2924,20.2924,27600.0
2009-06-26 13:55:00,20.82,20.84,20.82,20.83,37900.0,20.2827,20.3022,20.2827,20.2924,37900.0
2009-06-26 14:00:00,20.84,20.88,20.83,20.88,36500.0,20.3022,20.3411,20.2924,20.3411,36500.0
2009-06-26 14:05:00,20.89,20.91,20.86,20.89,58300.0,20.3509,20.3703,20.3216,20.3509,58300.0
2009-06-26 14:10:00,20.9,20.91,20.88,20.89,27600.0,20.3606,20.3703,20.3411,20.3509,27600.0
2009-06-26 14:15:00,20.88,20.9,20.87,20.89,38400.0,20.3411,20.3606,20.3314,20.3509,38400.0
2009-06-26 14:20:00,20.9,20.9,20.87,20.87,12000.0,20.3606,20.3606,20.3314,20.3314,12000.0
2009-06-26 14:25:00,20.87,20.89,20.87,20.88,10900.0,20.3314,20.3509,20.3314,20.3411,10900.0
2009-06-26 14:30:00,20.88,20.89,20.86,20.88,17600.0,20.3411,20.3509,20.3216,20.3411,17600.0
2009-06-26 14:35:00,20.88,20.89,20.82,20.83,37900.0,20.3411,20.3509,20.2827,20.2924,37900.0
2009-06-26 14:40:00,20.82,20.86,20.81,20.86,34800.0,20.2827,20.3216,20.2729,20.3216,34800.0
2009-06-26 14:45:00,20.85,20.86,20.82,20.84,24700.0,20.3119,20.3216,20.2827,20.3022,24700.0
2009-06-26 14:50:00,20.84,20.84,20.81,20.83,37600.0,20.3022,20.3022,20.2729,20.2924,37600.0
2009-06-26 14:55:00,20.83,20.88,20.81,20.88,49600.0,20.2924,20.3411,20.2729,20.3411,49600.0
2009-06-26 15:00:00,20.88,20.89,20.86,20.86,83500.0,20.3411,20.3509,20.3216,20.3216,83500.0
2009-06-26 15:05:00,20.87,20.88,20.84,20.84,63600.0,20.3314,20.3411,20.3022,20.3022,63600.0
2009-06-26 15:10:00,20.83,20.86,20.81,20.83,71700.0,20.2924,20.3216,20.2729,20.2924,71700.0
2009-06-26 15:15:00,20.83,20.86,20.82,20.83,26700.0,20.2924,20.3216,20.2827,20.2924,26700.0
2009-06-26 15:20:00,20.82,20.83,20.81,20.82,24100.0,20.2827,20.2924,20.2729,20.2827,24100.0
2009-06-26 15:25:00,20.81,20.86,20.81,20.86,20600.0,20.2729,20.3216,20.2729,20.3216,20600.0
2009-06-26 15:30:00,20.85,20.88,20.84,20.84,55800.0,20.3119,20.3411,20.3022,20.3022,55800.0
2009-06-26 15:35:00,20.84,20.84,20.82,20.83,32800.0,20.3022,20.3022,20.2827,20.2924,32800.0
2009-06-26 15:40:00,20.83,20.89,20.82,20.88,129300.0,20.2924,20.3509,20.2827,20.3411,129300.0
2009-06-26 15:45:00,20.88,20.88,20.84,20.87,64400.0,20.3411,20.3411,20.3022,20.3314,64400.0
2009-06-26 15:50:00,20.87,20.91,20.84,20.84,183000.0,20.3314,20.3703,20.3022,20.3022,183000.0
2009-06-26 15:55:00,20.84,21.05,20.83,20.86,217100.0,20.3022,20.5067,20.2924,20.3216,217100.0
2009-06-29 09:30:00,20.91,21.13,20.91,21.0,41700.0,20.3703,20.5847,20.3703,20.458,41700.0
2009-06-29 09:35:00,21.01,21.01,20.84,20.86,66100.0,20.4678,20.4678,20.3022,20.3216,66100.0
2009-06-29 09:40:00,20.88,20.9,20.84,20.87,29200.0,20.3411,20.3606,20.3022,20.3314,29200.0
2009-06-29 09:45:00,20.87,20.88,20.7,20.7,82600.0,20.3314,20.3411,20.1658,20.1658,82600.0
2009-06-29 09:50:00,20.7,20.72,20.65,20.71,96800.0,20.1658,20.1853,20.1171,20.1755,96800.0
2009-06-29 09:55:00,20.71,20.73,20.65,20.69,99000.0,20.1755,20.195,20.1171,20.156,99000.0
2009-06-29 10:00:00,20.7,20.71,20.63,20.64,96200.0,20.1658,20.1755,20.0976,20.1073,96200.0
2009-06-29 10:05:00,20.65,20.69,20.58,20.69,96200.0,20.1171,20.156,20.0489,20.156,96200.0
2009-06-29 10:10:00,20.69,20.72,20.67,20.71,64500.0,20.156,20.1853,20.1365,20.1755,64500.0
2009-06-29 10:15:00,20.71,20.8,20.71,20.8,68500.0,20.1755,20.2632,20.1755,20.2632,68500.0
2009-06-29 10:20:00,20.79,20.83,20.71,20.74,62700.0,20.2534,20.2924,20.1755,20.2047,62700.0
2009-06-29 10:25:00,20.74,20.85,20.74,20.85,84300.0,20.2047,20.3119,20.2047,20.3119,84300.0
2009-06-29 10:30:00,20.85,20.89,20.83,20.85,86600.0,20.3119,20.3509,20.2924,20.3119,86600.0
2009-06-29 10:35:00,20.84,20.91,20.83,20.91,74400.0,20.3022,20.3703,20.2924,20.3703,74400.0
2009-06-29 10:40:00,20.91,20.93,20.79,20.79,92800.0,20.3703,20.3898,20.2534,20.2534,92800.0
2009-06-29 10:45:00,20.8,20.92,20.8,20.88,48900.0,20.2632,20.3801,20.2632,20.3411,48900.0
2009-06-29 10:50:00,20.87,20.88,20.79,20.79,61500.0,20.3314,20.3411,20.2534,20.2534,61500.0
2009-06-29 10:55:00,20.79,20.84,20.78,20.84,130000.0,20.2534,20.3022,20.2437,20.3022,130000.0
2009-06-29 11:00:00,20.84,20.86,20.83,20.85,21800.0,20.3022,20.3216,20.2924,20.3119,21800.0
2009-06-29 11:05:00,20.86,20.86,20.83,20.84,22000.0,20.3216,20.3216,20.2924,20.3022,22000.0
2009-06-29 11:10:00,20.84,20.9,20.82,20.89,58800.0,20.3022,20.3606,20.2827,20.3509,58800.0
2009-06-29 11:15:00,20.9,20.92,20.81,20.83,43900.0,20.3606,20.3801,20.2729,20.2924,43900.0
2009-06-29 11:20:00,20.82,20.91,20.82,20.91,82100.0,20.2827,20.3703,20.2827,20.3703,82100.0
2009-06-29 11:25:00,20.91,20.93,20.9,20.91,30200.0,20.3703,20.3898,20.3606,20.3703,30200.0
2009-06-29 11:30:00,20.91,20.91,20.9,20.9,5800.0,20.3703,20.3703,20.3606,20.3606,5800.0
2009-06-29 11:35:00,20.9,20.91,20.9,20.9,9100.0,20.3606,20.3703,20.3606,20.3606,9100.0
2009-06-29 11:40:00,20.91,20.92,20.9,20.9,15600.0,20.3703,20.3801,20.3606,20.3606,15600.0
2009-06-29 11:45:00,20.9,20.92,20.9,20.91,7100.0,20.3606,20.3801,20.3606,20.3703,7100.0
2009-06-29 11:50:00,20.92,20.96,20.91,20.95,20200.0,20.3801,20.4191,20.3703,20.4093,20200.0
2009-06-29 11:55:00,20.96,20.97,20.94,20.95,24200.0,20.4191,20.4288,20.3996,20.4093,24200.0
2009-06-29 12:00:00,20.95,20.96,20.93,20.94,21000.0,20.4093,20.4191,20.3898,20.3996,21000.0
2009-06-29 12:05:00,20.94,20.95,20.93,20.95,12500.0,20.3996,20.4093,20.3898,20.4093,12500.0
2009-06-29 12:10:00,20.95,20.95,20.94,20.94,7700.0,20.4093,20.4093,20.3996,20.3996,7700.0
2009-06-29 12:15:00,20.94,20.95,20.93,20.94,10500.0,20.3996,20.4093,20.3898,20.3996,10500.0
2009-06-29 12:20:00,20.95,20.95,20.89,20.92,37000.0,20.4093,20.4093,20.3509,20.3801,37000.0
2009-06-29 12:25:00,20.92,20.94,20.91,20.92,14400.0,20.3801,20.3996,20.3703,20.3801,14400.0
2009-06-29 12:30:00,20.92,20.98,20.91,20.98,30900.0,20.3801,20.4385,20.3703,20.4385,30900.0
2009-06-29 12:35:00,20.98,20.98,20.91,20.91,20700.0,20.4385,20.4385,20.3703,20.3703,20700.0
2009-06-29 12:40:00,20.91,20.94,20.91,20.91,21200.0,20.3703,20.3996,20.3703,20.3703,21200.0
2009-06-29 12:45:00,20.91,20.93,20.9,20.93,13300.0,20.3703,20.3898,20.3606,20.3898,13300.0
2009-06-29 12:50:00,20.93,20.93,20.91,20.93,12000.0,20.3898,20.3898,20.3703,20.3898,12000.0
2009-06-29 12:55:00,20.93,20.93,20.9,20.9,9400.0,20.3898,20.3898,20.3606,20.3606,9400.0
2009-06-29 13:00:00,20.9,20.93,20.88,20.93,25000.0,20.3606,20.3898,20.3411,20.3898,25000.0
2009-06-29 13:05:00,20.93,20.93,20.92,20.93,7800.0,20.3898,20.3898,20.3801,20.3898,7800.0
2009-06-29 13:10:00,20.93,20.93,20.92,20.93,16000.0,20.3898,20.3898,20.3801,20.3898,16000.0
2009-06-29 13:15:00,20.93,20.93,20.92,20.92,7600.0,20.3898,20.3898,20.3801,20.3801,7600.0
2009-06-29 13:20:00,20.92,20.93,20.91,20.93,15000.0,20.3801,20.3898,20.3703,20.3898,15000.0
2009-06-29 13:25:00,20.93,20.94,20.92,20.93,13700.0,20.3898,20.3996,20.3801,20.3898,13700.0
2009-06-29 13:30:00,20.94,20.94,20.93,20.94,10900.0,20.3996,20.3996,20.3898,20.3996,10900.0
2009-06-29 13:35:00,20.94,20.98,20.93,20.98,19300.0,20.3996,20.4385,20.3898,20.4385,19300.0
2009-06-29 13:40:00,20.98,20.99,20.97,20.97,48600.0,20.4385,20.4483,20.4288,20.4288,48600.0
2009-06-29 13:45:00,20.98,21.0,20.96,20.96,14800.0,20.4385,20.458,20.4191,20.4191,14800.0
2009-06-29 13:50:00,20.97,20.97,20.96,20.96,10600.0,20.4288,20.4288,20.4191,20.4191,10600.0
2009-06-29 13:55:00,20.96,20.99,20.95,20.96,29500.0,20.4191,20.4483,20.4093,20.4191,29500.0
2009-06-29 14:00:00,20.96,20.97,20.89,20.89,57700.0,20.4191,20.4288,20.3509,20.3509,57700.0
2009-06-29 14:05:00,20.89,20.9,20.88,20.89,40400.0,20.3509,20.3606,20.3411,20.3509,40400.0
2009-06-29 14:10:00,20.9,20.94,20.89,20.91,28600.0,20.3606,20.3996,20.3509,20.3703,28600.0
2009-06-29 14:15:00,20.91,20.93,20.91,20.91,21700.0,20.3703,20.3898,20.3703,20.3703,21700.0
2009-06-29 14:20:00,20.92,20.92,20.91,20.91,4900.0,20.3801,20.3801,20.3703,20.3703,4900.0
2009-06-29 14:25:00,20.91,20.92,20.91,20.92,8200.0,20.3703,20.3801,20.3703,20.3801,8200.0
2009-06-29 14:30:00,20.92,20.93,20.91,20.92,35300.0,20.3801,20.3898,20.3703,20.3801,35300.0
2009-06-29 14:35:00,20.92,20.93,20.89,20.9,37300.0,20.3801,20.3898,20.3509,20.3606,37300.0
2009-06-29 14:40:00,20.89,20.92,20.88,20.91,28000.0,20.3509,20.3801,20.3411,20.3703,28000.0
2009-06-29 14:45:00,20.92,20.92,20.91,20.92,31800.0,20.3801,20.3801,20.3703,20.3801,31800.0
2009-06-29 14:50:00,20.91,20.92,20.9,20.91,28800.0,20.3703,20.3801,20.3606,20.3703,28800.0
2009-06-29 14:55:00,20.91,20.94,20.91,20.94,20200.0,20.3703,20.3996,20.3703,20.3996,20200.0
2009-06-29 15:00:00,20.93,20.94,20.91,20.92,16500.0,20.3898,20.3996,20.3703,20.3801,16500.0
2009-06-29 15:05:00,20.92,20.92,20.9,20.9,22200.0,20.3801,20.3801,20.3606,20.3606,22200.0
2009-06-29 15:10:00,20.9,20.91,20.9,20.91,8700.0,20.3606,20.3703,20.3606,20.3703,8700.0
2009-06-29 15:15:00,20.9,20.92,20.9,20.92,47700.0,20.3606,20.3801,20.3606,20.3801,47700.0
2009-06-29 15:20:00,20.91,20.92,20.9,20.91,61500.0,20.3703,20.3801,20.3606,20.3703,61500.0
2009-06-29 15:25:00,20.91,20.91,20.86,20.86,67300.0,20.3703,20.3703,20.3216,20.3216,67300.0
2009-06-29 15:30:00,20.86,20.86,20.83,20.85,35100.0,20.3216,20.3216,20.2924,20.3119,35100.0
2009-06-29 15:35:00,20.85,20.86,20.79,20.8,60400.0,20.3119,20.3216,20.2534,20.2632,60400.0
2009-06-29 15:40:00,20.79,20.83,20.79,20.8,92500.0,20.2534,20.2924,20.2534,20.2632,92500.0
2009-06-29 15:45:00,20.79,20.8,20.76,20.77,77800.0,20.2534,20.2632,20.2242,20.234,77800.0
2009-06-29 15:50:00,20.77,20.84,20.76,20.82,107400.0,20.234,20.3022,20.2242,20.2827,107400.0
2009-06-29 15:55:00,20.83,20.84,20.8,20.81,140000.0,20.2924,20.3022,20.2632,20.2729,140000.0
2009-06-30 09:30:00,21.68,21.9,21.4,21.6,454400.0,21.1205,21.3348,20.8477,21.0425,454400.0
2009-06-30 09:35:00,21.59,21.7,21.42,21.54,422900.0,21.0328,21.14,20.8672,20.9841,422900.0
2009-06-30 09:40:00,21.58,21.69,21.55,21.69,181200.0,21.0231,21.1302,20.9938,21.1302,181200.0
2009-06-30 09:45:00,21.69,21.7,21.63,21.64,133000.0,21.1302,21.14,21.0718,21.0815,133000.0
2009-06-30 09:50:00,21.65,21.68,21.51,21.53,205500.0,21.0912,21.1205,20.9549,20.9743,205500.0
2009-06-30 09:55:00,21.58,21.62,21.51,21.62,112100.0,21.0231,21.062,20.9549,21.062,112100.0
2009-06-30 10:00:00,21.61,21.61,21.42,21.56,300100.0,21.0523,21.0523,20.8672,21.0036,300100.0
2009-06-30 10:05:00,21.56,21.61,21.52,21.61,208600.0,21.0036,21.0523,20.9646,21.0523,208600.0
2009-06-30 10:10:00,21.61,21.61,21.47,21.48,138200.0,21.0523,21.0523,20.9159,20.9256,138200.0
2009-06-30 10:15:00,21.47,21.5,21.45,21.49,109900.0,20.9159,20.9451,20.8964,20.9354,109900.0
2009-06-30 10:20:00,21.49,21.5,21.34,21.43,168000.0,20.9354,20.9451,20.7892,20.8769,168000.0
2009-06-30 10:25:00,21.43,21.49,21.39,21.49,137400.0,20.8769,20.9354,20.838,20.9354,137400.0
2009-06-30 10:30:00,21.44,21.56,21.44,21.55,289600.0,20.8867,21.0036,20.8867,20.9938,289600.0
2009-06-30 10:35:00,21.54,21.56,21.5,21.53,208500.0,20.9841,21.0036,20.9451,20.9743,208500.0
2009-06-30 10:40:00,21.54,21.65,21.47,21.59,240100.0,20.9841,21.0912,20.9159,21.0328,240100.0
2009-06-30 10:45:00,21.6,21.73,21.58,21.71,296100.0,21.0425,21.1692,21.0231,21.1497,296100.0
2009-06-30 10:50:00,21.72,21.89,21.7,21.8,259200.0,21.1594,21.3251,21.14,21.2374,259200.0
2009-06-30 10:55:00,21.79,21.88,21.68,21.86,284700.0,21.2276,21.3153,21.1205,21.2958,284700.0
2009-06-30 11:00:00,21.86,21.93,21.81,21.84,208700.0,21.2958,21.364,21.2471,21.2763,208700.0
2009-06-30 11:05:00,21.84,21.91,21.74,21.74,199500.0,21.2763,21.3445,21.1789,21.1789,199500.0
2009-06-30 11:10:00,21.73,21.86,21.7,21.85,70200.0,21.1692,21.2958,21.14,21.2861,70200.0
2009-06-30 11:15:00,21.85,21.96,21.85,21.96,106600.0,21.2861,21.3932,21.2861,21.3932,106600.0
2009-06-30 11:20:00,21.95,22.07,21.94,22.06,332100.0,21.3835,21.5004,21.3738,21.4907,332100.0
2009-06-30 11:25:00,22.05,22.08,21.99,22.0,202400.0,21.4809,21.5102,21.4225,21.4322,202400.0
2009-06-30 11:30:00,22.0,22.05,21.9,21.9,295800.0,21.4322,21.4809,21.3348,21.3348,295800.0
2009-06-30 11:35:00,21.9,22.0,21.9,22.0,100500.0,21.3348,21.4322,21.3348,21.4322,100500.0
2009-06-30 11:40:00,22.0,22.0,21.91,21.91,53600.0,21.4322,21.4322,21.3445,21.3445,53600.0
2009-06-30 11:45:00,21.91,21.91,21.82,21.88,113100.0,21.3445,21.3445,21.2569,21.3153,113100.0
2009-06-30 11:50:00,21.88,21.93,21.87,21.92,63400.0,21.3153,21.364,21.3056,21.3543,63400.0
2009-06-30 11:55:00,21.93,21.93,21.87,21.88,29500.0,21.364,21.364,21.3056,21.3153,29500.0
2009-06-30 12:00:00,21.88,21.89,21.87,21.87,20600.0,21.3153,21.3251,21.3056,21.3056,20600.0
2009-06-30 12:05:00,21.88,21.93,21.87,21.92,63500.0,21.3153,21.364,21.3056,21.3543,63500.0
2009-06-30 12:10:00,21.91,21.92,21.88,21.89,26300.0,21.3445,21.3543,21.3153,21.3251,26300.0
2009-06-30 12:15:00,21.89,21.97,21.88,21.94,92600.0,21.3251,21.403,21.3153,21.3738,92600.0
2009-06-30 12:20:00,21.91,21.92,21.9,21.9,51500.0,21.3445,21.3543,21.3348,21.3348,51500.0
2009-06-30 12:25:00,21.9,21.95,21.9,21.91,92900.0,21.3348,21.3835,21.3348,21.3445,92900.0
2009-06-30 12:30:00,21.91,21.91,21.86,21.87,40000.0,21.3445,21.3445,21.2958,21.3056,40000.0
2009-06-30 12:35:00,21.87,21.88,21.8,21.83,74100.0,21.3056,21.3153,21.2374,21.2666,74100.0
2009-06-30 12:40:00,21.83,21.86,21.75,21.76,135200.0,21.2666,21.2958,21.1887,21.1984,135200.0
2009-06-30 12:45:00,21.76,21.76,21.74,21.76,31200.0,21.1984,21.1984,21.1789,21.1984,31200.0
2009-06-30 12:50:00,21.76,21.79,21.72,21.72,75300.0,21.1984,21.2276,21.1594,21.1594,75300.0
2009-06-30 12:55:00,21.73,21.78,21.72,21.78,38500.0,21.1692,21.2179,21.1594,21.2179,38500.0
2009-06-30 13:00:00,21.78,21.79,21.7,21.7,92500.0,21.2179,21.2276,21.14,21.14,92500.0
2009-06-30 13:05:00,21.71,21.72,21.67,21.72,58900.0,21.1497,21.1594,21.1107,21.1594,58900.0
2009-06-30 13:10:00,21.72,21.72,21.63,21.66,129400.0,21.1594,21.1594,21.0718,21.101,129400.0
2009-06-30 13:15:00,21.66,21.68,21.65,21.67,105000.0,21.101,21.1205,21.0912,21.1107,105000.0
2009-06-30 13:20:00,21.67,21.75,21.66,21.74,40300.0,21.1107,21.1887,21.101,21.1789,40300.0
2009-06-30 13:25:00,21.74,21.75,21.74,21.74,22500.0,21.1789,21.1887,21.1789,21.1789,22500.0
2009-06-30 13:30:00,21.74,21.78,21.72,21.77,86900.0,21.1789,21.2179,21.1594,21.2082,86900.0
2009-06-30 13:35:00,21.77,21.83,21.77,21.8,69800.0,21.2082,21.2666,21.2082,21.2374,69800.0
2009-06-30 13:40:00,21.8,21.82,21.77,21.77,78400.0,21.2374,21.2569,21.2082,21.2082,78400.0
2009-06-30 13:45:00,21.76,21.77,21.74,21.74,28700.0,21.1984,21.2082,21.1789,21.1789,28700.0
2009-06-30 13:50:00,21.74,21.77,21.74,21.74,66500.0,21.1789,21.2082,21.1789,21.1789,66500.0
2009-06-30 13:55:00,21.74,21.75,21.69,21.73,119600.0,21.1789,21.1887,21.1302,21.1692,119600.0
2009-06-30 14:00:00,21.74,21.8,21.7,21.74,113800.0,21.1789,21.2374,21.14,21.1789,113800.0
2009-06-30 14:05:00,21.72,21.74,21.68,21.73,90500.0,21.1594,21.1789,21.1205,21.1692,90500.0
2009-06-30 14:10:00,21.73,21.73,21.69,21.7,75100.0,21.1692,21.1692,21.1302,21.14,75100.0
2009-06-30 14:15:00,21.7,21.71,21.65,21.65,67700.0,21.14,21.1497,21.0912,21.0912,67700.0
2009-06-30 14:20:00,21.66,21.73,21.66,21.72,96500.0,21.101,21.1692,21.101,21.1594,96500.0
2009-06-30 14:25:00,21.72,21.72,21.68,21.68,40900.0,21.1594,21.1594,21.1205,21.1205,40900.0
2009-06-30 14:30:00,21.68,21.71,21.63,21.65,171800.0,21.1205,21.1497,21.0718,21.0912,171800.0
2009-06-30 14:35:00,21.65,21.69,21.63,21.68,49900.0,21.0912,21.1302,21.0718,21.1205,49900.0
2009-06-30 14:40:00,21.69,21.71,21.67,21.69,58900.0,21.1302,21.1497,21.1107,21.1302,58900.0
2009-06-30 14:45:00,21.69,21.73,21.66,21.67,143900.0,21.1302,21.1692,21.101,21.1107,143900.0
2009-06-30 14:50:00,21.67,21.68,21.64,21.67,81800.0,21.1107,21.1205,21.0815,21.1107,81800.0
2009-06-30 14:55:00,21.67,21.68,21.64,21.65,69700.0,21.1107,21.1205,21.0815,21.0912,69700.0
2009-06-30 15:00:00,21.65,21.68,21.65,21.68,57200.0,21.0912,21.1205,21.0912,21.1205,57200.0
2009-06-30 15:05:00,21.68,21.74,21.67,21.73,135100.0,21.1205,21.1789,21.1107,21.1692,135100.0
2009-06-30 15:10:00,21.73,21.77,21.72,21.74,110800.0,21.1692,21.2082,21.1594,21.1789,110800.0
2009-06-30 15:15:00,21.74,21.75,21.67,21.69,115700.0,21.1789,21.1887,21.1107,21.1302,115700.0
2009-06-30 15:20:00,21.69,21.78,21.67,21.77,143500.0,21.1302,21.2179,21.1107,21.2082,143500.0
2009-06-30 15:25:00,21.77,21.79,21.74,21.77,153700.0,21.2082,21.2276,21.1789,21.2082,153700.0
2009-06-30 15:30:00,21.77,21.82,21.76,21.82,88300.0,21.2082,21.2569,21.1984,21.2569,88300.0
2009-06-30 15:35:00,21.82,21.82,21.81,21.81,68400.0,21.2569,21.2569,21.2471,21.2471,68400.0
2009-06-30 15:40:00,21.81,21.82,21.76,21.82,140400.0,21.2471,21.2569,21.1984,21.2569,140400.0
2009-06-30 15:45:00,21.82,21.83,21.81,21.82,93800.0,21.2569,21.2666,21.2471,21.2569,93800.0
2009-06-30 15:50:00,21.82,21.83,21.71,21.72,355600.0,21.2569,21.2666,21.1497,21.1594,355600.0
2009-06-30 15:55:00,21.72,21.81,21.69,21.73,548000.0,21.1594,21.2471,21.1302,21.1692,548000.0
2009-07-01 09:30:00,21.94,22.0,21.75,21.92,294500.0,21.3738,21.4322,21.1887,21.3543,294500.0
2009-07-01 09:35:00,21.9,22.01,21.85,21.85,114600.0,21.3348,21.442,21.2861,21.2861,114600.0
2009-07-01 09:40:00,21.86,21.95,21.75,21.89,130400.0,21.2958,21.3835,21.1887,21.3251,130400.0
2009-07-01 09:45:00,21.9,22.03,21.89,21.93,104500.0,21.3348,21.4614,21.3251,21.364,104500.0
2009-07-01 09:50:00,21.93,22.26,21.93,22.24,170200.0,21.364,21.6855,21.364,21.666,170200.0
2009-07-01 09:55:00,22.25,22.32,22.12,22.14,113600.0,21.6758,21.744,21.5491,21.5686,113600.0
2009-07-01 10:00:00,22.14,22.27,22.05,22.15,273700.0,21.5686,21.6952,21.4809,21.5783,273700.0
2009-07-01 10:05:00,22.16,22.16,22.07,22.09,118100.0,21.5881,21.5881,21.5004,21.5199,118100.0
2009-07-01 10:10:00,22.1,22.13,22.08,22.09,93500.0,21.5296,21.5589,21.5102,21.5199,93500.0
2009-07-01 10:15:00,22.1,22.23,22.09,22.22,117400.0,21.5296,21.6563,21.5199,21.6465,117400.0
2009-07-01 10:20:00,22.21,22.24,22.17,22.23,116900.0,21.6368,21.666,21.5978,21.6563,116900.0
2009-07-01 10:25:00,22.24,22.35,22.24,22.34,104400.0,21.666,21.7732,21.666,21.7634,104400.0
2009-07-01 10:30:00,22.34,22.41,22.34,22.38,84000.0,21.7634,21.8316,21.7634,21.8024,84000.0
2009-07-01 10:35:00,22.38,22.42,22.33,22.38,54800.0,21.8024,21.8414,21.7537,21.8024,54800.0
2009-07-01 10:40:00,22.39,22.39,22.27,22.33,71400.0,21.8122,21.8122,21.6952,21.7537,71400.0
2009-07-01 10:45:00,22.33,22.33,22.23,22.26,47600.0,21.7537,21.7537,21.6563,21.6855,47600.0
2009-07-01 10:50:00,22.26,22.27,22.17,22.18,45400.0,21.6855,21.6952,21.5978,21.6076,45400.0
2009-07-01 10:55:00,22.18,22.22,22.18,22.2,71000.0,21.6076,21.6465,21.6076,21.6271,71000.0
2009-07-01 11:00:00,22.2,22.28,22.19,22.26,63800.0,21.6271,21.705,21.6173,21.6855,63800.0
2009-07-01 11:05:00,22.26,22.3,22.25,22.26,30400.0,21.6855,21.7245,21.6758,21.6855,30400.0
2009-07-01 11:10:00,22.26,22.28,22.22,22.23,30200.0,21.6855,21.705,21.6465,21.6563,30200.0
2009-07-01 11:15:00,22.22,22.27,22.13,22.14,57700.0,21.6465,21.6952,21.5589,21.5686,57700.0
2009-07-01 11:20:00,22.14,22.18,22.13,22.18,65500.0,21.5686,21.6076,21.5589,21.6076,65500.0
2009-07-01 11:25:00,22.17,22.19,22.15,22.17,53100.0,21.5978,21.6173,21.5783,21.5978,53100.0
2009-07-01 11:30:00,22.15,22.17,22.13,22.16,31500.0,21.5783,21.5978,21.5589,21.5881,31500.0
2009-07-01 11:35:00,22.15,22.21,22.14,22.19,27600.0,21.5783,21.6368,21.5686,21.6173,27600.0
2009-07-01 11:40:00,22.19,22.2,22.18,22.19,21400.0,21.6173,21.6271,21.6076,21.6173,21400.0
2009-07-01 11:45:00,22.19,22.19,22.18,22.18,12300.0,21.6173,21.6173,21.6076,21.6076,12300.0
2009-07-01 11:50:00,22.18,22.18,22.15,22.17,22500.0,21.6076,21.6076,21.5783,21.5978,22500.0
2009-07-01 11:55:00,22.16,22.23,22.16,22.19,42800.0,21.5881,21.6563,21.5881,21.6173,42800.0
2009-07-01 12:00:00,22.19,22.21,22.13,22.2,35200.0,21.6173,21.6368,21.5589,21.6271,35200.0
2009-07-01 12:05:00,22.21,22.22,22.18,22.18,21300.0,21.6368,21.6465,21.6076,21.6076,21300.0
2009-07-01 12:10:00,22.18,22.19,22.15,22.15,18900.0,21.6076,21.6173,21.5783,21.5783,18900.0
2009-07-01 12:15:00,22.16,22.16,22.14,22.16,19500.0,21.5881,21.5881,21.5686,21.5881,19500.0
2009-07-01 12:20:00,22.16,22.16,22.14,22.15,17500.0,21.5881,21.5881,21.5686,21.5783,17500.0
2009-07-01 12:25:00,22.16,22.16,22.14,22.15,16500.0,21.5881,21.5881,21.5686,21.5783,16500.0
2009-07-01 12:30:00,22.15,22.15,22.14,22.15,13000.0,21.5783,21.5783,21.5686,21.5783,13000.0
2009-07-01 12:35:00,22.15,22.15,22.14,22.14,14500.0,21.5783,21.5783,21.5686,21.5686,14500.0
2009-07-01 12:40:00,22.14,22.15,22.14,22.15,18100.0,21.5686,21.5783,21.5686,21.5783,18100.0
2009-07-01 12:45:00,22.15,22.15,22.13,22.13,14500.0,21.5783,21.5783,21.5589,21.5589,14500.0
2009-07-01 12:50:00,22.13,22.14,22.13,22.13,10700.0,21.5589,21.5686,21.5589,21.5589,10700.0
2009-07-01 12:55:00,22.13,22.14,22.09,22.09,41300.0,21.5589,21.5686,21.5199,21.5199,41300.0
2009-07-01 13:00:00,22.1,22.12,22.07,22.08,80800.0,21.5296,21.5491,21.5004,21.5102,80800.0
2009-07-01 13:05:00,22.08,22.09,22.08,22.08,21700.0,21.5102,21.5199,21.5102,21.5102,21700.0
2009-07-01 13:10:00,22.08,22.09,22.07,22.07,19700.0,21.5102,21.5199,21.5004,21.5004,19700.0
2009-07-01 13:15:00,22.08,22.08,22.06,22.06,26100.0,21.5102,21.5102,21.4907,21.4907,26100.0
2009-07-01 13:20:00,22.06,22.07,22.04,22.04,51100.0,21.4907,21.5004,21.4712,21.4712,51100.0
2009-07-01 13:25:00,22.05,22.07,22.04,22.07,23900.0,21.4809,21.5004,21.4712,21.5004,23900.0
2009-07-01 13:30:00,22.07,22.09,22.06,22.08,53800.0,21.5004,21.5199,21.4907,21.5102,53800.0
2009-07-01 13:35:00,22.08,22.08,22.07,22.07,13400.0,21.5102,21.5102,21.5004,21.5004,13400.0
2009-07-01 13:40:00,22.08,22.09,22.07,22.09,25200.0,21.5102,21.5199,21.5004,21.5199,25200.0
2009-07-01 13:45:00,22.09,22.16,22.08,22.15,80100.0,21.5199,21.5881,21.5102,21.5783,80100.0
2009-07-01 13:50:00,22.16,22.16,22.14,22.14,26500.0,21.5881,21.5881,21.5686,21.5686,26500.0
2009-07-01 13:55:00,22.15,22.17,22.14,22.16,31300.0,21.5783,21.5978,21.5686,21.5881,31300.0
2009-07-01 14:00:00,22.17,22.17,22.06,22.08,66400.0,21.5978,21.5978,21.4907,21.5102,66400.0
2009-07-01 14:05:00,22.08,22.12,22.08,22.1,47400.0,21.5102,21.5491,21.5102,21.5296,47400.0
2009-07-01 14:10:00,22.1,22.11,22.1,22.1,30600.0,21.5296,21.5394,21.5296,21.5296,30600.0
2009-07-01 14:15:00,22.1,22.11,22.1,22.11,23500.0,21.5296,21.5394,21.5296,21.5394,23500.0
2009-07-01 14:20:00,22.12,22.15,22.11,22.15,50000.0,21.5491,21.5783,21.5394,21.5783,50000.0
2009-07-01 14:25:00,22.15,22.16,22.13,22.13,38200.0,21.5783,21.5881,21.5589,21.5589,38200.0
2009-07-01 14:30:00,22.13,22.16,22.12,22.13,37800.0,21.5589,21.5881,21.5491,21.5589,37800.0
2009-07-01 14:35:00,22.14,22.19,22.14,22.19,73300.0,21.5686,21.6173,21.5686,21.6173,73300.0
2009-07-01 14:40:00,22.19,22.19,22.17,22.18,25000.0,21.6173,21.6173,21.5978,21.6076,25000.0
2009-07-01 14:45:00,22.18,22.18,22.17,22.17,17200.0,21.6076,21.6076,21.5978,21.5978,17200.0
2009-07-01 14:50:00,22.18,22.18,22.14,22.16,38400.0,21.6076,21.6076,21.5686,21.5881,38400.0
2009-07-01 14:55:00,22.14,22.19,22.14,22.17,83500.0,21.5686,21.6173,21.5686,21.5978,83500.0
2009-07-01 15:00:00,22.17,22.19,22.17,22.17,16600.0,21.5978,21.6173,21.5978,21.5978,16600.0
2009-07-01 15:05:00,22.17,22.18,22.17,22.17,34700.0,21.5978,21.6076,21.5978,21.5978,34700.0
2009-07-01 15:10:00,22.17,22.19,22.17,22.19,47900.0,21.5978,21.6173,21.5978,21.6173,47900.0
2009-07-01 15:15:00,22.18,22.21,22.18,22.21,66500.0,21.6076,21.6368,21.6076,21.6368,66500.0
2009-07-01 15:20:00,22.2,22.21,22.19,22.2,46600.0,21.6271,21.6368,21.6173,21.6271,46600.0
2009-07-01 15:25:00,22.19,22.2,22.11,22.11,60400.0,21.6173,21.6271,21.5394,21.5394,60400.0
2009-07-01 15:30:00,22.11,22.11,22.08,22.1,65700.0,21.5394,21.5394,21.5102,21.5296,65700.0
2009-07-01 15:35:00,22.09,22.1,22.08,22.09,42400.0,21.5199,21.5296,21.5102,21.5199,42400.0
2009-07-01 15:40:00,22.08,22.1,22.06,22.07,74900.0,21.5102,21.5296,21.4907,21.5004,74900.0
2009-07-01 15:45:00,22.06,22.07,22.04,22.05,65700.0,21.4907,21.5004,21.4712,21.4809,65700.0
2009-07-01 15:50:00,22.04,22.05,21.99,21.99,307300.0,21.4712,21.4809,21.4225,21.4225,307300.0
2009-07-01 15:55:00,21.99,22.0,21.94,21.94,443700.0,21.4225,21.4322,21.3738,21.3738,443700.0
2009-07-02 09:30:00,21.72,21.87,21.44,21.45,214100.0,21.1594,21.3056,20.8867,20.8964,214100.0
2009-07-02 09:35:00,21.45,21.46,21.26,21.26,128400.0,20.8964,20.9062,20.7113,20.7113,128400.0
2009-07-02 09:40:00,21.27,21.37,21.1,21.28,254400.0,20.7211,20.8185,20.5554,20.7308,254400.0
2009-07-02 09:45:00,21.28,21.37,21.18,21.31,225600.0,20.7308,20.8185,20.6334,20.76,225600.0
2009-07-02 09:50:00,21.31,21.36,21.2,21.29,192500.0,20.76,20.8087,20.6529,20.7405,192500.0
2009-07-02 09:55:00,21.29,21.33,21.25,21.26,89800.0,20.7405,20.7795,20.7016,20.7113,89800.0
2009-07-02 10:00:00,21.27,21.29,21.17,21.18,99700.0,20.7211,20.7405,20.6236,20.6334,99700.0
2009-07-02 10:05:00,21.18,21.2,21.06,21.09,234800.0,20.6334,20.6529,20.5165,20.5457,234800.0
2009-07-02 10:10:00,21.1,21.11,21.03,21.05,121500.0,20.5554,20.5652,20.4873,20.5067,121500.0
2009-07-02 10:15:00,21.06,21.14,21.05,21.06,89700.0,20.5165,20.5944,20.5067,20.5165,89700.0
2009-07-02 10:20:00,21.06,21.1,21.03,21.09,131000.0,20.5165,20.5554,20.4873,20.5457,131000.0
2009-07-02 10:25:00,21.09,21.16,21.09,21.14,226800.0,20.5457,20.6139,20.5457,20.5944,226800.0
2009-07-02 10:30:00,21.14,21.16,21.08,21.15,72300.0,20.5944,20.6139,20.536,20.6042,72300.0
2009-07-02 10:35:00,21.15,21.21,21.14,21.2,52200.0,20.6042,20.6626,20.5944,20.6529,52200.0
2009-07-02 10:40:00,21.2,21.29,21.19,21.29,79600.0,20.6529,20.7405,20.6431,20.7405,79600.0
2009-07-02 10:45:00,21.28,21.34,21.28,21.29,141000.0,20.7308,20.7892,20.7308,20.7405,141000.0
2009-07-02 10:50:00,21.28,21.29,21.24,21.29,51100.0,20.7308,20.7405,20.6918,20.7405,51100.0
2009-07-02 10:55:00,21.3,21.34,21.3,21.33,67000.0,20.7503,20.7892,20.7503,20.7795,67000.0
2009-07-02 11:00:00,21.33,21.36,21.28,21.35,99600.0,20.7795,20.8087,20.7308,20.799,99600.0
2009-07-02 11:05:00,21.36,21.42,21.35,21.42,74700.0,20.8087,20.8672,20.799,20.8672,74700.0
2009-07-02 11:10:00,21.41,21.49,21.4,21.48,113700.0,20.8574,20.9354,20.8477,20.9256,113700.0
2009-07-02 11:15:00,21.47,21.57,21.47,21.48,224300.0,20.9159,21.0133,20.9159,20.9256,224300.0
2009-07-02 11:20:00,21.48,21.51,21.42,21.46,72400.0,20.9256,20.9549,20.8672,20.9062,72400.0
2009-07-02 11:25:00,21.46,21.48,21.41,21.45,71200.0,20.9062,20.9256,20.8574,20.8964,71200.0
2009-07-02 11:30:00,21.44,21.47,21.42,21.46,40700.0,20.8867,20.9159,20.8672,20.9062,40700.0
2009-07-02 11:35:00,21.46,21.48,21.45,21.47,52900.0,20.9062,20.9256,20.8964,20.9159,52900.0
2009-07-02 11:40:00,21.48,21.48,21.43,21.43,37200.0,20.9256,20.9256,20.8769,20.8769,37200.0
2009-07-02 11:45:00,21.44,21.48,21.4,21.48,36400.0,20.8867,20.9256,20.8477,20.9256,36400.0
2009-07-02 11:50:00,21.49,21.5,21.48,21.5,12800.0,20.9354,20.9451,20.9256,20.9451,12800.0
2009-07-02 11:55:00,21.5,21.51,21.49,21.51,19900.0,20.9451,20.9549,20.9354,20.9549,19900.0
2009-07-02 12:00:00,21.51,21.51,21.49,21.49,35400.0,20.9549,20.9549,20.9354,20.9354,35400.0
2009-07-02 12:05:00,21.5,21.54,21.49,21.53,108900.0,20.9451,20.9841,20.9354,20.9743,108900.0
2009-07-02 12:10:00,21.53,21.55,21.51,21.52,66800.0,20.9743,20.9938,20.9549,20.9646,66800.0
2009-07-02 12:15:00,21.53,21.53,21.43,21.5,58800.0,20.9743,20.9743,20.8769,20.9451,58800.0
2009-07-02 12:20:00,21.46,21.55,21.45,21.52,86300.0,20.9062,20.9938,20.8964,20.9646,86300.0
2009-07-02 12:25:00,21.51,21.55,21.49,21.54,57500.0,20.9549,20.9938,20.9354,20.9841,57500.0
2009-07-02 12:30:00,21.53,21.54,21.47,21.49,23600.0,20.9743,20.9841,20.9159,20.9354,23600.0
2009-07-02 12:35:00,21.49,21.55,21.49,21.55,25000.0,20.9354,20.9938,20.9354,20.9938,25000.0
2009-07-02 12:40:00,21.54,21.55,21.48,21.51,76900.0,20.9841,20.9938,20.9256,20.9549,76900.0
2009-07-02 12:45:00,21.5,21.53,21.49,21.51,30000.0,20.9451,20.9743,20.9354,20.9549,30000.0
2009-07-02 12:50:00,21.51,21.54,21.5,21.53,17900.0,20.9549,20.9841,20.9451,20.9743,17900.0
2009-07-02 12:55:00,21.53,21.54,21.53,21.54,18000.0,20.9743,20.9841,20.9743,20.9841,18000.0
2009-07-02 13:00:00,21.54,21.55,21.53,21.54,12100.0,20.9841,20.9938,20.9743,20.9841,12100.0
2009-07-02 13:05:00,21.54,21.55,21.54,21.55,10200.0,20.9841,20.9938,20.9841,20.9938,10200.0
2009-07-02 13:10:00,21.55,21.57,21.55,21.57,27200.0,20.9938,21.0133,20.9938,21.0133,27200.0
2009-07-02 13:15:00,21.56,21.59,21.55,21.58,32200.0,21.0036,21.0328,20.9938,21.0231,32200.0
2009-07-02 13:20:00,21.57,21.58,21.53,21.56,39700.0,21.0133,21.0231,20.9743,21.0036,39700.0
2009-07-02 13:25:00,21.56,21.58,21.55,21.55,15600.0,21.0036,21.0231,20.9938,20.9938,15600.0
2009-07-02 13:30:00,21.56,21.57,21.55,21.57,22400.0,21.0036,21.0133,20.9938,21.0133,22400.0
2009-07-02 13:35:00,21.57,21.58,21.56,21.58,26300.0,21.0133,21.0231,21.0036,21.0231,26300.0
2009-07-02 13:40:00,21.57,21.58,21.56,21.56,13400.0,21.0133,21.0231,21.0036,21.0036,13400.0
2009-07-02 13:45:00,21.57,21.57,21.54,21.56,20100.0,21.0133,21.0133,20.9841,21.0036,20100.0
2009-07-02 13:50:00,21.56,21.56,21.51,21.53,28100.0,21.0036,21.0036,20.9549,20.9743,28100.0
2009-07-02 13:55:00,21.53,21.54,21.52,21.53,18300.0,20.9743,20.9841,20.9646,20.9743,18300.0
2009-07-02 14:00:00,21.53,21.53,21.51,21.52,17100.0,20.9743,20.9743,20.9549,20.9646,17100.0
2009-07-02 14:05:00,21.52,21.52,21.51,21.51,13000.0,20.9646,20.9646,20.9549,20.9549,13000.0
2009-07-02 14:10:00,21.51,21.52,21.51,21.52,17100.0,20.9549,20.9646,20.9549,20.9646,17100.0
2009-07-02 14:15:00,21.51,21.51,21.48,21.5,49300.0,20.9549,20.9549,20.9256,20.9451,49300.0
2009-07-02 14:20:00,21.5,21.52,21.49,21.52,12100.0,20.9451,20.9646,20.9354,20.9646,12100.0
2009-07-02 14:25:00,21.52,21.52,21.49,21.5,30800.0,20.9646,20.9646,20.9354,20.9451,30800.0
2009-07-02 14:30:00,21.49,21.52,21.49,21.52,31600.0,20.9354,20.9646,20.9354,20.9646,31600.0
2009-07-02 14:35:00,21.52,21.55,21.52,21.55,22700.0,20.9646,20.9938,20.9646,20.9938,22700.0
2009-07-02 14:40:00,21.55,21.56,21.54,21.56,9500.0,20.9938,21.0036,20.9841,21.0036,9500.0
2009-07-02 14:45:00,21.55,21.56,21.53,21.53,30500.0,20.9938,21.0036,20.9743,20.9743,30500.0
2009-07-02 14:50:00,21.53,21.54,21.53,21.53,12000.0,20.9743,20.9841,20.9743,20.9743,12000.0
2009-07-02 14:55:00,21.54,21.54,21.52,21.54,26900.0,20.9841,20.9841,20.9646,20.9841,26900.0
2009-07-02 15:00:00,21.54,21.57,21.54,21.56,43300.0,20.9841,21.0133,20.9841,21.0036,43300.0
2009-07-02 15:05:00,21.55,21.56,21.54,21.54,15700.0,20.9938,21.0036,20.9841,20.9841,15700.0
2009-07-02 15:10:00,21.54,21.54,21.51,21.53,31600.0,20.9841,20.9841,20.9549,20.9743,31600.0
2009-07-02 15:15:00,21.52,21.53,21.52,21.52,21500.0,20.9646,20.9743,20.9646,20.9646,21500.0
2009-07-02 15:20:00,21.52,21.53,21.43,21.46,72600.0,20.9646,20.9743,20.8769,20.9062,72600.0
2009-07-02 15:25:00,21.47,21.49,21.46,21.46,35000.0,20.9159,20.9354,20.9062,20.9062,35000.0
2009-07-02 15:30:00,21.47,21.47,21.44,21.47,43000.0,20.9159,20.9159,20.8867,20.9159,43000.0
2009-07-02 15:35:00,21.47,21.52,21.46,21.51,104900.0,20.9159,20.9646,20.9062,20.9549,104900.0
2009-07-02 15:40:00,21.52,21.52,21.5,21.51,57800.0,20.9646,20.9646,20.9451,20.9549,57800.0
2009-07-02 15:45:00,21.51,21.54,21.5,21.51,69600.0,20.9549,20.9841,20.9451,20.9549,69600.0
2009-07-02 15:50:00,21.51,21.51,21.47,21.49,162400.0,20.9549,20.9549,20.9159,20.9354,162400.0
2009-07-02 15:55:00,21.49,21.51,21.37,21.4,303100.0,20.9354,20.9549,20.8185,20.8477,303100.0
2009-07-06 09:30:00,21.77,21.79,21.19,21.46,116000.0,21.2082,21.2276,20.6431,20.9062,116000.0
2009-07-06 09:35:00,21.47,21.51,21.3,21.44,83900.0,20.9159,20.9549,20.7503,20.8867,83900.0
2009-07-06 09:40:00,21.45,21.58,21.44,21.47,60800.0,20.8964,21.0231,20.8867,20.9159,60800.0
2009-07-06 09:45:00,21.47,21.52,21.37,21.45,83500.0,20.9159,20.9646,20.8185,20.8964,83500.0
2009-07-06 09:50:00,21.45,21.45,21.28,21.29,82400.0,20.8964,20.8964,20.7308,20.7405,82400.0
2009-07-06 09:55:00,21.28,21.34,21.28,21.3,23500.0,20.7308,20.7892,20.7308,20.7503,23500.0
2009-07-06 10:00:00,21.31,21.44,21.31,21.37,146400.0,20.76,20.8867,20.76,20.8185,146400.0
2009-07-06 10:05:00,21.37,21.42,21.3,21.3,36500.0,20.8185,20.8672,20.7503,20.7503,36500.0
2009-07-06 10:10:00,21.3,21.31,21.26,21.27,54400.0,20.7503,20.76,20.7113,20.7211,54400.0
2009-07-06 10:15:00,21.26,21.26,21.17,21.2,73300.0,20.7113,20.7113,20.6236,20.6529,73300.0
2009-07-06 10:20:00,21.2,21.2,21.07,21.1,55900.0,20.6529,20.6529,20.5262,20.5554,55900.0
2009-07-06 10:25:00,21.11,21.11,21.08,21.09,39600.0,20.5652,20.5652,20.536,20.5457,39600.0
2009-07-06 10:30:00,21.09,21.1,21.0,21.09,103900.0,20.5457,20.5554,20.458,20.5457,103900.0
2009-07-06 10:35:00,21.1,21.11,21.02,21.02,56200.0,20.5554,20.5652,20.4775,20.4775,56200.0
2009-07-06 10:40:00,21.02,21.03,20.98,20.98,62000.0,20.4775,20.4873,20.4385,20.4385,62000.0
2009-07-06 10:45:00,20.99,21.09,20.99,21.03,71200.0,20.4483,20.5457,20.4483,20.4873,71200.0
2009-07-06 10:50:00,21.02,21.05,21.0,21.05,31300.0,20.4775,20.5067,20.458,20.5067,31300.0
2009-07-06 10:55:00,21.05,21.11,21.04,21.09,77000.0,20.5067,20.5652,20.497,20.5457,77000.0
2009-07-06 11:00:00,21.09,21.1,21.06,21.07,24200.0,20.5457,20.5554,20.5165,20.5262,24200.0
2009-07-06 11:05:00,21.07,21.08,21.05,21.05,20800.0,20.5262,20.536,20.5067,20.5067,20800.0
2009-07-06 11:10:00,21.05,21.07,21.05,21.07,17500.0,20.5067,20.5262,20.5067,20.5262,17500.0
2009-07-06 11:15:00,21.07,21.09,21.05,21.09,25600.0,20.5262,20.5457,20.5067,20.5457,25600.0
2009-07-06 11:20:00,21.09,21.16,21.08,21.16,36300.0,20.5457,20.6139,20.536,20.6139,36300.0
2009-07-06 11:25:00,21.16,21.22,21.15,21.2,69800.0,20.6139,20.6723,20.6042,20.6529,69800.0
2009-07-06 11:30:00,21.2,21.21,21.15,21.17,40600.0,20.6529,20.6626,20.6042,20.6236,40600.0
2009-07-06 11:35:00,21.17,21.2,21.14,21.18,53000.0,20.6236,20.6529,20.5944,20.6334,53000.0
2009-07-06 11:40:00,21.19,21.19,21.1,21.12,16200.0,20.6431,20.6431,20.5554,20.5749,16200.0
2009-07-06 11:45:00,21.11,21.16,21.11,21.15,13900.0,20.5652,20.6139,20.5652,20.6042,13900.0
2009-07-06 11:50:00,21.15,21.17,21.11,21.12,16800.0,20.6042,20.6236,20.5652,20.5749,16800.0
2009-07-06 11:55:00,21.12,21.13,21.04,21.04,14500.0,20.5749,20.5847,20.497,20.497,14500.0
2009-07-06 12:00:00,21.04,21.06,21.03,21.03,20500.0,20.497,20.5165,20.4873,20.4873,20500.0
2009-07-06 12:05:00,21.03,21.04,20.99,21.0,128400.0,20.4873,20.497,20.4483,20.458,128400.0
2009-07-06 12:10:00,21.0,21.0,20.97,20.98,64400.0,20.458,20.458,20.4288,20.4385,64400.0
2009-07-06 12:15:00,20.97,20.98,20.97,20.98,13000.0,20.4288,20.4385,20.4288,20.4385,13000.0
2009-07-06 12:20:00,20.98,21.01,20.98,20.99,20000.0,20.4385,20.4678,20.4385,20.4483,20000.0
2009-07-06 12:25:00,20.99,20.99,20.95,20.96,41900.0,20.4483,20.4483,20.4093,20.4191,41900.0
2009-07-06 12:30:00,20.96,20.99,20.96,20.98,45100.0,20.4191,20.4483,20.4191,20.4385,45100.0
2009-07-06 12:35:00,20.98,20.98,20.96,20.96,16500.0,20.4385,20.4385,20.4191,20.4191,16500.0
2009-07-06 12:40:00,20.96,20.97,20.93,20.95,28300.0,20.4191,20.4288,20.3898,20.4093,28300.0
2009-07-06 12:45:00,20.94,20.95,20.94,20.95,3800.0,20.3996,20.4093,20.3996,20.4093,3800.0
2009-07-06 12:50:00,20.94,20.96,20.94,20.96,10200.0,20.3996,20.4191,20.3996,20.4191,10200.0
2009-07-06 12:55:00,20.95,20.99,20.95,20.97,24200.0,20.4093,20.4483,20.4093,20.4288,24200.0
2009-07-06 13:00:00,20.98,20.98,20.9,20.96,69700.0,20.4385,20.4385,20.3606,20.4191,69700.0
2009-07-06 13:05:00,20.97,20.97,20.9,20.94,34300.0,20.4288,20.4288,20.3606,20.3996,34300.0
2009-07-06 13:10:00,20.94,20.94,20.91,20.92,16200.0,20.3996,20.3996,20.3703,20.3801,16200.0
2009-07-06 13:15:00,20.93,21.07,20.93,21.02,90800.0,20.3898,20.5262,20.3898,20.4775,90800.0
2009-07-06 13:20:00,21.02,21.07,21.0,21.03,32000.0,20.4775,20.5262,20.458,20.4873,32000.0
2009-07-06 13:25:00,21.04,21.06,21.01,21.01,27100.0,20.497,20.5165,20.4678,20.4678,27100.0
2009-07-06 13:30:00,21.02,21.02,20.99,20.99,8100.0,20.4775,20.4775,20.4483,20.4483,8100.0
2009-07-06 13:35:00,20.99,21.0,20.96,21.0,38700.0,20.4483,20.458,20.4191,20.458,38700.0
2009-07-06 13:40:00,21.0,21.04,21.0,21.04,36300.0,20.458,20.497,20.458,20.497,36300.0
2009-07-06 13:45:00,21.04,21.08,21.04,21.07,49700.0,20.497,20.536,20.497,20.5262,49700.0
2009-07-06 13:50:00,21.07,21.07,21.05,21.06,12800.0,20.5262,20.5262,20.5067,20.5165,12800.0
2009-07-06 13:55:00,21.07,21.07,21.03,21.05,41800.0,20.5262,20.5262,20.4873,20.5067,41800.0
2009-07-06 14:00:00,21.06,21.06,21.04,21.05,10600.0,20.5165,20.5165,20.497,20.5067,10600.0
2009-07-06 14:05:00,21.06,21.11,21.06,21.09,37700.0,20.5165,20.5652,20.5165,20.5457,37700.0
2009-07-06 14:10:00,21.1,21.12,21.09,21.12,13700.0,20.5554,20.5749,20.5457,20.5749,13700.0
2009-07-06 14:15:00,21.12,21.12,21.1,21.1,13400.0,20.5749,20.5749,20.5554,20.5554,13400.0
2009-07-06 14:20:00,21.1,21.1,21.06,21.06,35800.0,20.5554,20.5554,20.5165,20.5165,35800.0
2009-07-06 14:25:00,21.05,21.11,21.05,21.1,15000.0,20.5067,20.5652,20.5067,20.5554,15000.0
2009-07-06 14:30:00,21.11,21.12,21.09,21.12,15000.0,20.5652,20.5749,20.5457,20.5749,15000.0
2009-07-06 14:35:00,21.12,21.13,21.09,21.09,14200.0,20.5749,20.5847,20.5457,20.5457,14200.0
2009-07-06 14:40:00,21.09,21.09,21.04,21.08,20000.0,20.5457,20.5457,20.497,20.536,20000.0
2009-07-06 14:45:00,21.08,21.1,21.07,21.09,11300.0,20.536,20.5554,20.5262,20.5457,11300.0
2009-07-06 14:50:00,21.09,21.09,21.03,21.04,25800.0,20.5457,20.5457,20.4873,20.497,25800.0
2009-07-06 14:55:00,21.05,21.08,21.05,21.07,22100.0,20.5067,20.536,20.5067,20.5262,22100.0
2009-07-06 15:00:00,21.07,21.16,21.07,21.14,57900.0,20.5262,20.6139,20.5262,20.5944,57900.0
2009-07-06 15:05:00,21.13,21.16,21.13,21.13,50800.0,20.5847,20.6139,20.5847,20.5847,50800.0
2009-07-06 15:10:00,21.12,21.13,21.1,21.12,26400.0,20.5749,20.5847,20.5554,20.5749,26400.0
2009-07-06 15:15:00,21.12,21.15,21.12,21.14,32500.0,20.5749,20.6042,20.5749,20.5944,32500.0
2009-07-06 15:20:00,21.14,21.16,21.12,21.15,44700.0,20.5944,20.6139,20.5749,20.6042,44700.0
2009-07-06 15:25:00,21.16,21.17,21.12,21.14,57300.0,20.6139,20.6236,20.5749,20.5944,57300.0
2009-07-06 15:30:00,21.13,21.14,21.03,21.04,91500.0,20.5847,20.5944,20.4873,20.497,91500.0
2009-07-06 15:35:00,21.06,21.08,21.03,21.03,46600.0,20.5165,20.536,20.4873,20.4873,46600.0
2009-07-06 15:40:00,21.04,21.12,21.03,21.11,45500.0,20.497,20.5749,20.4873,20.5652,45500.0
2009-07-06 15:45:00,21.11,21.17,21.11,21.16,103500.0,20.5652,20.6236,20.5652,20.6139,103500.0
2009-07-06 15:50:00,21.16,21.2,21.16,21.18,78800.0,20.6139,20.6529,20.6139,20.6334,78800.0
2009-07-06 15:55:00,21.18,21.2,21.16,21.17,170500.0,20.6334,20.6529,20.6139,20.6236,170500.0
2009-07-07 09:30:00,21.05,21.35,21.05,21.27,51600.0,20.5067,20.799,20.5067,20.7211,51600.0
2009-07-07 09:35:00,21.24,21.24,21.11,21.14,35300.0,20.6918,20.6918,20.5652,20.5944,35300.0
2009-07-07 09:40:00,21.13,21.13,20.94,20.94,62900.0,20.5847,20.5847,20.3996,20.3996,62900.0
2009-07-07 09:45:00,20.94,20.94,20.83,20.84,126700.0,20.3996,20.3996,20.2924,20.3022,126700.0
2009-07-07 09:50:00,20.84,20.87,20.8,20.85,132800.0,20.3022,20.3314,20.2632,20.3119,132800.0
2009-07-07 09:55:00,20.85,20.88,20.77,20.79,110100.0,20.3119,20.3411,20.234,20.2534,110100.0
2009-07-07 10:00:00,20.79,20.84,20.76,20.8,76800.0,20.2534,20.3022,20.2242,20.2632,76800.0
2009-07-07 10:05:00,20.8,20.83,20.76,20.79,58100.0,20.2632,20.2924,20.2242,20.2534,58100.0
2009-07-07 10:10:00,20.8,20.8,20.7,20.72,67800.0,20.2632,20.2632,20.1658,20.1853,67800.0
2009-07-07 10:15:00,20.72,20.75,20.68,20.73,49800.0,20.1853,20.2145,20.1463,20.195,49800.0
2009-07-07 10:20:00,20.73,20.8,20.73,20.76,18100.0,20.195,20.2632,20.195,20.2242,18100.0
2009-07-07 10:25:00,20.76,20.82,20.75,20.76,42100.0,20.2242,20.2827,20.2145,20.2242,42100.0
2009-07-07 10:30:00,20.76,20.76,20.7,20.73,27700.0,20.2242,20.2242,20.1658,20.195,27700.0
2009-07-07 10:35:00,20.73,20.75,20.66,20.72,39500.0,20.195,20.2145,20.1268,20.1853,39500.0
2009-07-07 10:40:00,20.72,20.79,20.71,20.79,28600.0,20.1853,20.2534,20.1755,20.2534,28600.0
2009-07-07 10:45:00,20.79,20.81,20.76,20.76,20100.0,20.2534,20.2729,20.2242,20.2242,20100.0
2009-07-07 10:50:00,20.76,20.76,20.74,20.74,12300.0,20.2242,20.2242,20.2047,20.2047,12300.0
2009-07-07 10:55:00,20.74,20.74,20.7,20.71,20400.0,20.2047,20.2047,20.1658,20.1755,20400.0
2009-07-07 11:00:00,20.7,20.76,20.68,20.74,49100.0,20.1658,20.2242,20.1463,20.2047,49100.0
2009-07-07 11:05:00,20.73,20.75,20.71,20.73,84500.0,20.195,20.2145,20.1755,20.195,84500.0
2009-07-07 11:10:00,20.73,20.73,20.7,20.7,18000.0,20.195,20.195,20.1658,20.1658,18000.0
2009-07-07 11:15:00,20.71,20.73,20.7,20.72,18600.0,20.1755,20.195,20.1658,20.1853,18600.0
2009-07-07 11:20:00,20.73,20.73,20.7,20.7,15300.0,20.195,20.195,20.1658,20.1658,15300.0
2009-07-07 11:25:00,20.7,20.71,20.64,20.65,24100.0,20.1658,20.1755,20.1073,20.1171,24100.0
2009-07-07 11:30:00,20.65,20.69,20.64,20.67,46600.0,20.1171,20.156,20.1073,20.1365,46600.0
2009-07-07 11:35:00,20.68,20.69,20.63,20.64,44400.0,20.1463,20.156,20.0976,20.1073,44400.0
2009-07-07 11:40:00,20.64,20.64,20.58,20.59,24800.0,20.1073,20.1073,20.0489,20.0586,24800.0
2009-07-07 11:45:00,20.58,20.59,20.55,20.55,20700.0,20.0489,20.0586,20.0196,20.0196,20700.0
2009-07-07 11:50:00,20.55,20.62,20.54,20.61,18300.0,20.0196,20.0878,20.0099,20.0781,18300.0
2009-07-07 11:55:00,20.61,20.7,20.61,20.68,33800.0,20.0781,20.1658,20.0781,20.1463,33800.0
2009-07-07 12:00:00,20.69,20.69,20.67,20.68,17500.0,20.156,20.156,20.1365,20.1463,17500.0
2009-07-07 12:05:00,20.68,20.69,20.67,20.67,12500.0,20.1463,20.156,20.1365,20.1365,12500.0
2009-07-07 12:10:00,20.68,20.68,20.67,20.67,34500.0,20.1463,20.1463,20.1365,20.1365,34500.0
2009-07-07 12:15:00,20.67,20.7,20.67,20.69,23200.0,20.1365,20.1658,20.1365,20.156,23200.0
2009-07-07 12:20:00,20.69,20.7,20.67,20.7,26800.0,20.156,20.1658,20.1365,20.1658,26800.0
2009-07-07 12:25:00,20.7,20.7,20.62,20.62,26400.0,20.1658,20.1658,20.0878,20.0878,26400.0
2009-07-07 12:30:00,20.62,20.69,20.62,20.65,34900.0,20.0878,20.156,20.0878,20.1171,34900.0
2009-07-07 12:35:00,20.64,20.65,20.59,20.6,28500.0,20.1073,20.1171,20.0586,20.0683,28500.0
2009-07-07 12:40:00,20.6,20.62,20.57,20.59,34700.0,20.0683,20.0878,20.0391,20.0586,34700.0
2009-07-07 12:45:00,20.59,20.62,20.58,20.61,30600.0,20.0586,20.0878,20.0489,20.0781,30600.0
2009-07-07 12:50:00,20.6,20.64,20.6,20.61,34400.0,20.0683,20.1073,20.0683,20.0781,34400.0
2009-07-07 12:55:00,20.61,20.63,20.57,20.57,33000.0,20.0781,20.0976,20.0391,20.0391,33000.0
2009-07-07 13:00:00,20.57,20.58,20.56,20.57,19600.0,20.0391,20.0489,20.0294,20.0391,19600.0
2009-07-07 13:05:00,20.58,20.6,20.55,20.6,36700.0,20.0489,20.0683,20.0196,20.0683,36700.0
2009-07-07 13:10:00,20.6,20.62,20.58,20.6,46800.0,20.0683,20.0878,20.0489,20.0683,46800.0
2009-07-07 13:15:00,20.6,20.62,20.59,20.61,56100.0,20.0683,20.0878,20.0586,20.0781,56100.0
2009-07-07 13:20:00,20.61,20.63,20.59,20.59,70000.0,20.0781,20.0976,20.0586,20.0586,70000.0
2009-07-07 13:25:00,20.58,20.61,20.58,20.59,17300.0,20.0489,20.0781,20.0489,20.0586,17300.0
2009-07-07 13:30:00,20.6,20.62,20.59,20.61,21300.0,20.0683,20.0878,20.0586,20.0781,21300.0
2009-07-07 13:35:00,20.61,20.62,20.58,20.61,56600.0,20.0781,20.0878,20.0489,20.0781,56600.0
2009-07-07 13:40:00,20.61,20.64,20.6,20.62,38100.0,20.0781,20.1073,20.0683,20.0878,38100.0
2009-07-07 13:45:00,20.61,20.64,20.52,20.53,131000.0,20.0781,20.1073,19.9904,20.0002,131000.0
2009-07-07 13:50:00,20.53,20.56,20.53,20.55,26100.0,20.0002,20.0294,20.0002,20.0196,26100.0
2009-07-07 13:55:00,20.55,20.56,20.54,20.54,32300.0,20.0196,20.0294,20.0099,20.0099,32300.0
2009-07-07 14:00:00,20.54,20.55,20.54,20.54,71200.0,20.0099,20.0196,20.0099,20.0099,71200.0
2009-07-07 14:05:00,20.55,20.56,20.54,20.54,63000.0,20.0196,20.0294,20.0099,20.0099,63000.0
2009-07-07 14:10:00,20.55,20.56,20.54,20.55,68100.0,20.0196,20.0294,20.0099,20.0196,68100.0
2009-07-07 14:15:00,20.56,20.56,20.48,20.5,135300.0,20.0294,20.0294,19.9514,19.9709,135300.0
2009-07-07 14:20:00,20.5,20.56,20.49,20.54,161200.0,19.9709,20.0294,19.9612,20.0099,161200.0
2009-07-07 14:25:00,20.54,20.55,20.52,20.55,85100.0,20.0099,20.0196,19.9904,20.0196,85100.0
2009-07-07 14:30:00,20.55,20.55,20.52,20.55,29200.0,20.0196,20.0196,19.9904,20.0196,29200.0
2009-07-07 14:35:00,20.55,20.63,20.54,20.63,97600.0,20.0196,20.0976,20.0099,20.0976,97600.0
2009-07-07 14:40:00,20.62,20.63,20.56,20.61,61500.0,20.0878,20.0976,20.0294,20.0781,61500.0
2009-07-07 14:45:00,20.61,20.61,20.55,20.56,33800.0,20.0781,20.0781,20.0196,20.0294,33800.0
2009-07-07 14:50:00,20.56,20.59,20.49,20.53,60500.0,20.0294,20.0586,19.9612,20.0002,60500.0
2009-07-07 14:55:00,20.54,20.54,20.5,20.53,24500.0,20.0099,20.0099,19.9709,20.0002,24500.0
2009-07-07 15:00:00,20.53,20.54,20.46,20.46,39800.0,20.0002,20.0099,19.932,19.932,39800.0
2009-07-07 15:05:00,20.46,20.46,20.39,20.42,253200.0,19.932,19.932,19.8638,19.893,253200.0
2009-07-07 15:10:00,20.42,20.45,20.39,20.44,109600.0,19.893,19.9222,19.8638,19.9125,109600.0
2009-07-07 15:15:00,20.44,20.44,20.39,20.4,51400.0,19.9125,19.9125,19.8638,19.8735,51400.0
2009-07-07 15:20:00,20.39,20.4,20.32,20.35,154400.0,19.8638,19.8735,19.7956,19.8248,154400.0
2009-07-07 15:25:00,20.35,20.38,20.33,20.38,143700.0,19.8248,19.854,19.8053,19.854,143700.0
2009-07-07 15:30:00,20.38,20.39,20.34,20.36,250100.0,19.854,19.8638,19.8151,19.8345,250100.0
2009-07-07 15:35:00,20.35,20.42,20.3,20.42,249600.0,19.8248,19.893,19.7761,19.893,249600.0
2009-07-07 15:40:00,20.42,20.42,20.34,20.37,187600.0,19.893,19.893,19.8151,19.8443,187600.0
2009-07-07 15:45:00,20.38,20.39,20.32,20.32,169400.0,19.854,19.8638,19.7956,19.7956,169400.0
2009-07-07 15:50:00,20.33,20.34,20.28,20.31,259200.0,19.8053,19.8151,19.7566,19.7858,259200.0
2009-07-07 15:55:00,20.3,20.33,20.25,20.25,550700.0,19.7761,19.8053,19.7274,19.7274,550700.0
2009-07-08 09:30:00,20.33,20.44,20.17,20.25,74200.0,19.8053,19.9125,19.6494,19.7274,74200.0
2009-07-08 09:35:00,20.23,20.51,20.23,20.43,138100.0,19.7079,19.9807,19.7079,19.9027,138100.0
2009-07-08 09:40:00,20.43,20.54,20.38,20.43,74300.0,19.9027,20.0099,19.854,19.9027,74300.0
2009-07-08 09:45:00,20.43,20.51,20.43,20.49,63500.0,19.9027,19.9807,19.9027,19.9612,63500.0
2009-07-08 09:50:00,20.49,20.53,20.35,20.45,98500.0,19.9612,20.0002,19.8248,19.9222,98500.0
2009-07-08 09:55:00,20.45,20.49,20.44,20.46,57200.0,19.9222,19.9612,19.9125,19.932,57200.0
2009-07-08 10:00:00,20.46,20.59,20.46,20.55,79300.0,19.932,20.0586,19.932,20.0196,79300.0
2009-07-08 10:05:00,20.56,20.6,20.47,20.5,102500.0,20.0294,20.0683,19.9417,19.9709,102500.0
2009-07-08 10:10:00,20.49,20.55,20.47,20.52,55500.0,19.9612,20.0196,19.9417,19.9904,55500.0
2009-07-08 10:15:00,20.52,20.58,20.47,20.58,49700.0,19.9904,20.0489,19.9417,20.0489,49700.0
2009-07-08 10:20:00,20.58,20.64,20.49,20.5,53100.0,20.0489,20.1073,19.9612,19.9709,53100.0
2009-07-08 10:25:00,20.5,20.53,20.43,20.49,45400.0,19.9709,20.0002,19.9027,19.9612,45400.0
2009-07-08 10:30:00,20.49,20.5,20.44,20.49,41300.0,19.9612,19.9709,19.9125,19.9612,41300.0
2009-07-08 10:35:00,20.49,20.5,20.36,20.43,48200.0,19.9612,19.9709,19.8345,19.9027,48200.0
2009-07-08 10:40:00,20.44,20.48,20.41,20.47,29000.0,19.9125,19.9514,19.8833,19.9417,29000.0
2009-07-08 10:45:00,20.47,20.52,20.47,20.47,27100.0,19.9417,19.9904,19.9417,19.9417,27100.0
2009-07-08 10:50:00,20.45,20.54,20.43,20.43,23300.0,19.9222,20.0099,19.9027,19.9027,23300.0
2009-07-08 10:55:00,20.43,20.43,20.33,20.42,94900.0,19.9027,19.9027,19.8053,19.893,94900.0
2009-07-08 11:00:00,20.41,20.41,20.33,20.38,63700.0,19.8833,19.8833,19.8053,19.854,63700.0
2009-07-08 11:05:00,20.37,20.38,20.19,20.23,156100.0,19.8443,19.854,19.6689,19.7079,156100.0
2009-07-08 11:10:00,20.23,20.29,20.21,20.26,85900.0,19.7079,19.7663,19.6884,19.7371,85900.0
2009-07-08 11:15:00,20.27,20.3,20.19,20.24,59400.0,19.7469,19.7761,19.6689,19.7176,59400.0
2009-07-08 11:20:00,20.25,20.25,20.14,20.16,76800.0,19.7274,19.7274,19.6202,19.6397,76800.0
2009-07-08 11:25:00,20.16,20.22,20.15,20.21,26200.0,19.6397,19.6982,19.63,19.6884,26200.0
2009-07-08 11:30:00,20.2,20.2,20.08,20.1,133200.0,19.6787,19.6787,19.5618,19.5813,133200.0
2009-07-08 11:35:00,20.1,20.1,20.05,20.06,74800.0,19.5813,19.5813,19.5325,19.5423,74800.0
2009-07-08 11:40:00,20.06,20.07,19.96,20.02,255100.0,19.5423,19.552,19.4449,19.5033,255100.0
2009-07-08 11:45:00,20.02,20.12,20.0,20.12,139700.0,19.5033,19.6007,19.4838,19.6007,139700.0
2009-07-08 11:50:00,20.12,20.12,20.02,20.02,197200.0,19.6007,19.6007,19.5033,19.5033,197200.0
2009-07-08 11:55:00,20.03,20.08,19.97,20.05,104300.0,19.5131,19.5618,19.4546,19.5325,104300.0
2009-07-08 12:00:00,20.05,20.05,19.99,20.03,63200.0,19.5325,19.5325,19.4741,19.5131,63200.0
2009-07-08 12:05:00,20.04,20.08,20.03,20.04,56900.0,19.5228,19.5618,19.5131,19.5228,56900.0
2009-07-08 12:10:00,20.05,20.09,20.04,20.09,46200.0,19.5325,19.5715,19.5228,19.5715,46200.0
2009-07-08 12:15:00,20.08,20.13,20.05,20.06,64100.0,19.5618,19.6105,19.5325,19.5423,64100.0
2009-07-08 12:20:00,20.06,20.1,20.0,20.1,67500.0,19.5423,19.5813,19.4838,19.5813,67500.0
2009-07-08 12:25:00,20.1,20.12,20.05,20.07,71200.0,19.5813,19.6007,19.5325,19.552,71200.0
2009-07-08 12:30:00,20.07,20.12,20.07,20.12,33900.0,19.552,19.6007,19.552,19.6007,33900.0
2009-07-08 12:35:00,20.12,20.16,20.08,20.12,53100.0,19.6007,19.6397,19.5618,19.6007,53100.0
2009-07-08 12:40:00,20.12,20.15,20.11,20.14,34700.0,19.6007,19.63,19.591,19.6202,34700.0
2009-07-08 12:45:00,20.14,20.22,20.13,20.17,32500.0,19.6202,19.6982,19.6105,19.6494,32500.0
2009-07-08 12:50:00,20.17,20.2,20.16,20.18,44500.0,19.6494,19.6787,19.6397,19.6592,44500.0
2009-07-08 12:55:00,20.18,20.19,20.11,20.11,21300.0,19.6592,19.6689,19.591,19.591,21300.0
2009-07-08 13:00:00,20.1,20.21,20.09,20.19,54300.0,19.5813,19.6884,19.5715,19.6689,54300.0
2009-07-08 13:05:00,20.2,20.24,20.19,20.21,32200.0,19.6787,19.7176,19.6689,19.6884,32200.0
2009-07-08 13:10:00,20.21,20.27,20.2,20.26,72400.0,19.6884,19.7469,19.6787,19.7371,72400.0
2009-07-08 13:15:00,20.25,20.29,20.24,20.25,47000.0,19.7274,19.7663,19.7176,19.7274,47000.0
2009-07-08 13:20:00,20.25,20.27,20.22,20.26,29100.0,19.7274,19.7469,19.6982,19.7371,29100.0
2009-07-08 13:25:00,20.27,20.33,20.26,20.29,37300.0,19.7469,19.8053,19.7371,19.7663,37300.0
2009-07-08 13:30:00,20.3,20.32,20.27,20.28,31200.0,19.7761,19.7956,19.7469,19.7566,31200.0
2009-07-08 13:35:00,20.28,20.28,20.22,20.23,30500.0,19.7566,19.7566,19.6982,19.7079,30500.0
2009-07-08 13:40:00,20.22,20.28,20.22,20.26,43600.0,19.6982,19.7566,19.6982,19.7371,43600.0
2009-07-08 13:45:00,20.26,20.29,20.25,20.29,26100.0,19.7371,19.7663,19.7274,19.7663,26100.0
2009-07-08 13:50:00,20.28,20.29,20.26,20.27,36900.0,19.7566,19.7663,19.7371,19.7469,36900.0
2009-07-08 13:55:00,20.27,20.28,20.22,20.23,42400.0,19.7469,19.7566,19.6982,19.7079,42400.0
2009-07-08 14:00:00,20.22,20.28,20.21,20.25,42400.0,19.6982,19.7566,19.6884,19.7274,42400.0
2009-07-08 14:05:00,20.25,20.25,20.17,20.19,64700.0,19.7274,19.7274,19.6494,19.6689,64700.0
2009-07-08 14:10:00,20.18,20.22,20.15,20.2,48200.0,19.6592,19.6982,19.63,19.6787,48200.0
2009-07-08 14:15:00,20.2,20.21,20.15,20.16,29000.0,19.6787,19.6884,19.63,19.6397,29000.0
2009-07-08 14:20:00,20.17,20.25,20.17,20.21,83900.0,19.6494,19.7274,19.6494,19.6884,83900.0
2009-07-08 14:25:00,20.2,20.21,20.12,20.12,60900.0,19.6787,19.6884,19.6007,19.6007,60900.0
2009-07-08 14:30:00,20.12,20.13,20.04,20.04,106100.0,19.6007,19.6105,19.5228,19.5228,106100.0
2009-07-08 14:35:00,20.04,20.12,20.02,20.09,107000.0,19.5228,19.6007,19.5033,19.5715,107000.0
2009-07-08 14:40:00,20.1,20.13,20.05,20.06,61100.0,19.5813,19.6105,19.5325,19.5423,61100.0
2009-07-08 14:45:00,20.07,20.1,20.05,20.08,61300.0,19.552,19.5813,19.5325,19.5618,61300.0
2009-07-08 14:50:00,20.08,20.21,20.05,20.2,142600.0,19.5618,19.6884,19.5325,19.6787,142600.0
2009-07-08 14:55:00,20.21,20.23,20.12,20.18,64600.0,19.6884,19.7079,19.6007,19.6592,64600.0
2009-07-08 15:00:00,20.18,20.2,20.1,20.13,117300.0,19.6592,19.6787,19.5813,19.6105,117300.0
2009-07-08 15:05:00,20.13,20.19,20.11,20.13,66500.0,19.6105,19.6689,19.591,19.6105,66500.0
2009-07-08 15:10:00,20.14,20.21,20.12,20.2,59800.0,19.6202,19.6884,19.6007,19.6787,59800.0
2009-07-08 15:15:00,20.2,20.23,20.17,20.21,71800.0,19.6787,19.7079,19.6494,19.6884,71800.0
2009-07-08 15:20:00,20.2,20.25,20.16,20.18,108600.0,19.6787,19.7274,19.6397,19.6592,108600.0
2009-07-08 15:25:00,20.18,20.2,20.13,20.2,58800.0,19.6592,19.6787,19.6105,19.6787,58800.0
2009-07-08 15:30:00,20.2,20.24,20.19,20.24,60100.0,19.6787,19.7176,19.6689,19.7176,60100.0
2009-07-08 15:35:00,20.24,20.31,20.21,20.26,81100.0,19.7176,19.7858,19.6884,19.7371,81100.0
2009-07-08 15:40:00,20.27,20.4,20.25,20.39,157300.0,19.7469,19.8735,19.7274,19.8638,157300.0
2009-07-08 15:45:00,20.39,20.43,20.32,20.32,174000.0,19.8638,19.9027,19.7956,19.7956,174000.0
2009-07-08 15:50:00,20.32,20.32,20.27,20.29,85900.0,19.7956,19.7956,19.7469,19.7663,85900.0
2009-07-08 15:55:00,20.29,20.33,20.22,20.26,284300.0,19.7663,19.8053,19.6982,19.7371,284300.0
2009-07-09 09:30:00,20.78,20.93,20.67,20.87,198400.0,20.2437,20.3898,20.1365,20.3314,198400.0
2009-07-09 09:35:00,20.88,20.98,20.85,20.85,174300.0,20.3411,20.4385,20.3119,20.3119,174300.0
2009-07-09 09:40:00,20.87,20.93,20.77,20.8,240300.0,20.3314,20.3898,20.234,20.2632,240300.0
2009-07-09 09:45:00,20.8,20.91,20.79,20.88,110100.0,20.2632,20.3703,20.2534,20.3411,110100.0
2009-07-09 09:50:00,20.86,20.97,20.82,20.95,65500.0,20.3216,20.4288,20.2827,20.4093,65500.0
2009-07-09 09:55:00,20.96,21.01,20.84,20.85,148200.0,20.4191,20.4678,20.3022,20.3119,148200.0
2009-07-09 10:00:00,20.85,20.88,20.78,20.83,131600.0,20.3119,20.3411,20.2437,20.2924,131600.0
2009-07-09 10:05:00,20.84,20.86,20.78,20.86,265000.0,20.3022,20.3216,20.2437,20.3216,265000.0
2009-07-09 10:10:00,20.87,20.89,20.75,20.76,267700.0,20.3314,20.3509,20.2145,20.2242,267700.0
2009-07-09 10:15:00,20.76,20.85,20.7,20.71,134400.0,20.2242,20.3119,20.1658,20.1755,134400.0
2009-07-09 10:20:00,20.71,20.78,20.7,20.78,85500.0,20.1755,20.2437,20.1658,20.2437,85500.0
2009-07-09 10:25:00,20.78,20.78,20.71,20.73,128800.0,20.2437,20.2437,20.1755,20.195,128800.0
2009-07-09 10:30:00,20.74,20.81,20.69,20.75,141000.0,20.2047,20.2729,20.156,20.2145,141000.0
2009-07-09 10:35:00,20.76,20.82,20.74,20.74,118100.0,20.2242,20.2827,20.2047,20.2047,118100.0
2009-07-09 10:40:00,20.75,20.8,20.74,20.75,40200.0,20.2145,20.2632,20.2047,20.2145,40200.0
2009-07-09 10:45:00,20.76,20.8,20.74,20.75,44400.0,20.2242,20.2632,20.2047,20.2145,44400.0
2009-07-09 10:50:00,20.76,20.81,20.75,20.75,34200.0,20.2242,20.2729,20.2145,20.2145,34200.0
2009-07-09 10:55:00,20.75,20.8,20.73,20.79,52300.0,20.2145,20.2632,20.195,20.2534,52300.0
2009-07-09 11:00:00,20.78,20.83,20.77,20.82,87200.0,20.2437,20.2924,20.234,20.2827,87200.0
2009-07-09 11:05:00,20.82,20.83,20.76,20.8,53800.0,20.2827,20.2924,20.2242,20.2632,53800.0
2009-07-09 11:10:00,20.81,20.89,20.79,20.86,35200.0,20.2729,20.3509,20.2534,20.3216,35200.0
2009-07-09 11:15:00,20.87,20.88,20.81,20.88,38400.0,20.3314,20.3411,20.2729,20.3411,38400.0
2009-07-09 11:20:00,20.88,20.98,20.88,20.98,55900.0,20.3411,20.4385,20.3411,20.4385,55900.0
2009-07-09 11:25:00,20.97,20.98,20.91,20.92,25200.0,20.4288,20.4385,20.3703,20.3801,25200.0
2009-07-09 11:30:00,20.91,20.99,20.87,20.99,33800.0,20.3703,20.4483,20.3314,20.4483,33800.0
2009-07-09 11:35:00,20.99,21.02,20.95,20.97,47200.0,20.4483,20.4775,20.4093,20.4288,47200.0
2009-07-09 11:40:00,20.97,21.01,20.96,20.98,27800.0,20.4288,20.4678,20.4191,20.4385,27800.0
2009-07-09 11:45:00,20.99,21.05,20.99,20.99,28500.0,20.4483,20.5067,20.4483,20.4483,28500.0
2009-07-09 11:50:00,21.0,21.02,20.97,20.97,13700.0,20.458,20.4775,20.4288,20.4288,13700.0
2009-07-09 11:55:00,20.97,20.98,20.92,20.95,23400.0,20.4288,20.4385,20.3801,20.4093,23400.0
2009-07-09 12:00:00,20.95,20.96,20.93,20.93,19000.0,20.4093,20.4191,20.3898,20.3898,19000.0
2009-07-09 12:05:00,20.94,20.98,20.92,20.94,24100.0,20.3996,20.4385,20.3801,20.3996,24100.0
2009-07-09 12:10:00,20.95,20.96,20.92,20.93,17100.0,20.4093,20.4191,20.3801,20.3898,17100.0
2009-07-09 12:15:00,20.93,20.97,20.93,20.97,21800.0,20.3898,20.4288,20.3898,20.4288,21800.0
2009-07-09 12:20:00,20.96,21.02,20.95,20.98,22900.0,20.4191,20.4775,20.4093,20.4385,22900.0
2009-07-09 12:25:00,20.97,20.98,20.91,20.91,12900.0,20.4288,20.4385,20.3703,20.3703,12900.0
2009-07-09 12:30:00,20.9,20.93,20.9,20.91,15400.0,20.3606,20.3898,20.3606,20.3703,15400.0
2009-07-09 12:35:00,20.91,20.96,20.88,20.94,52500.0,20.3703,20.4191,20.3411,20.3996,52500.0
2009-07-09 12:40:00,20.94,20.96,20.92,20.92,20900.0,20.3996,20.4191,20.3801,20.3801,20900.0
2009-07-09 12:45:00,20.92,20.94,20.9,20.91,21600.0,20.3801,20.3996,20.3606,20.3703,21600.0
2009-07-09 12:50:00,20.91,20.95,20.89,20.93,17300.0,20.3703,20.4093,20.3509,20.3898,17300.0
2009-07-09 12:55:00,20.93,20.97,20.92,20.96,23000.0,20.3898,20.4288,20.3801,20.4191,23000.0
2009-07-09 13:00:00,20.96,20.97,20.87,20.88,55200.0,20.4191,20.4288,20.3314,20.3411,55200.0
2009-07-09 13:05:00,20.89,20.94,20.89,20.91,17300.0,20.3509,20.3996,20.3509,20.3703,17300.0
2009-07-09 13:10:00,20.9,21.04,20.9,20.99,32700.0,20.3606,20.497,20.3606,20.4483,32700.0
2009-07-09 13:15:00,21.0,21.01,20.98,20.99,10500.0,20.458,20.4678,20.4385,20.4483,10500.0
2009-07-09 13:20:00,20.98,21.02,20.93,20.93,23300.0,20.4385,20.4775,20.3898,20.3898,23300.0
2009-07-09 13:25:00,20.94,20.99,20.94,20.97,17500.0,20.3996,20.4483,20.3996,20.4288,17500.0
2009-07-09 13:30:00,20.97,21.01,20.94,20.96,47200.0,20.4288,20.4678,20.3996,20.4191,47200.0
2009-07-09 13:35:00,20.97,20.97,20.93,20.93,113500.0,20.4288,20.4288,20.3898,20.3898,113500.0
2009-07-09 13:40:00,20.92,20.92,20.88,20.88,30400.0,20.3801,20.3801,20.3411,20.3411,30400.0
2009-07-09 13:45:00,20.89,20.89,20.85,20.86,30600.0,20.3509,20.3509,20.3119,20.3216,30600.0
2009-07-09 13:50:00,20.87,20.9,20.85,20.89,28100.0,20.3314,20.3606,20.3119,20.3509,28100.0
2009-07-09 13:55:00,20.89,20.92,20.88,20.91,31700.0,20.3509,20.3801,20.3411,20.3703,31700.0
2009-07-09 14:00:00,20.91,20.92,20.88,20.88,25100.0,20.3703,20.3801,20.3411,20.3411,25100.0
2009-07-09 14:05:00,20.88,20.89,20.87,20.88,7500.0,20.3411,20.3509,20.3314,20.3411,7500.0
2009-07-09 14:10:00,20.87,20.94,20.86,20.93,26000.0,20.3314,20.3996,20.3216,20.3898,26000.0
2009-07-09 14:15:00,20.93,20.95,20.92,20.93,20600.0,20.3898,20.4093,20.3801,20.3898,20600.0
2009-07-09 14:20:00,20.94,20.96,20.93,20.96,29000.0,20.3996,20.4191,20.3898,20.4191,29000.0
2009-07-09 14:25:00,20.95,20.97,20.92,20.92,63100.0,20.4093,20.4288,20.3801,20.3801,63100.0
2009-07-09 14:30:00,20.92,20.95,20.9,20.9,27900.0,20.3801,20.4093,20.3606,20.3606,27900.0
2009-07-09 14:35:00,20.91,20.94,20.9,20.94,29000.0,20.3703,20.3996,20.3606,20.3996,29000.0
2009-07-09 14:40:00,20.94,20.95,20.89,20.9,95300.0,20.3996,20.4093,20.3509,20.3606,95300.0
2009-07-09 14:45:00,20.9,20.93,20.89,20.93,24700.0,20.3606,20.3898,20.3509,20.3898,24700.0
2009-07-09 14:50:00,20.93,21.02,20.93,21.02,82100.0,20.3898,20.4775,20.3898,20.4775,82100.0
2009-07-09 14:55:00,21.01,21.01,20.93,20.96,60400.0,20.4678,20.4678,20.3898,20.4191,60400.0
2009-07-09 15:00:00,20.97,20.97,20.92,20.93,40900.0,20.4288,20.4288,20.3801,20.3898,40900.0
2009-07-09 15:05:00,20.92,20.96,20.91,20.93,84000.0,20.3801,20.4191,20.3703,20.3898,84000.0
2009-07-09 15:10:00,20.93,20.99,20.93,20.94,34300.0,20.3898,20.4483,20.3898,20.3996,34300.0
2009-07-09 15:15:00,20.94,20.94,20.91,20.94,30700.0,20.3996,20.3996,20.3703,20.3996,30700.0
2009-07-09 15:20:00,20.94,20.94,20.86,20.88,95100.0,20.3996,20.3996,20.3216,20.3411,95100.0
2009-07-09 15:25:00,20.88,20.88,20.81,20.82,65600.0,20.3411,20.3411,20.2729,20.2827,65600.0
2009-07-09 15:30:00,20.82,20.84,20.75,20.8,104400.0,20.2827,20.3022,20.2145,20.2632,104400.0
2009-07-09 15:35:00,20.81,20.81,20.76,20.77,71300.0,20.2729,20.2729,20.2242,20.234,71300.0
2009-07-09 15:40:00,20.78,20.86,20.77,20.83,88100.0,20.2437,20.3216,20.234,20.2924,88100.0
2009-07-09 15:45:00,20.83,20.84,20.79,20.84,70700.0,20.2924,20.3022,20.2534,20.3022,70700.0
2009-07-09 15:50:00,20.84,20.85,20.8,20.8,161200.0,20.3022,20.3119,20.2632,20.2632,161200.0
2009-07-09 15:55:00,20.8,20.81,20.71,20.81,335300.0,20.2632,20.2729,20.1755,20.2729,335300.0
2009-07-10 09:30:00,20.65,20.93,20.65,20.83,44400.0,20.1171,20.3898,20.1171,20.2924,44400.0
2009-07-10 09:35:00,20.82,20.93,20.77,20.88,24200.0,20.2827,20.3898,20.234,20.3411,24200.0
2009-07-10 09:40:00,20.88,20.94,20.88,20.92,33300.0,20.3411,20.3996,20.3411,20.3801,33300.0
2009-07-10 09:45:00,20.93,21.07,20.93,21.05,170600.0,20.3898,20.5262,20.3898,20.5067,170600.0
2009-07-10 09:50:00,21.05,21.17,21.05,21.09,106700.0,20.5067,20.6236,20.5067,20.5457,106700.0
2009-07-10 09:55:00,21.09,21.11,21.02,21.04,95800.0,20.5457,20.5652,20.4775,20.497,95800.0
2009-07-10 10:00:00,21.03,21.05,20.91,20.99,40500.0,20.4873,20.5067,20.3703,20.4483,40500.0
2009-07-10 10:05:00,20.99,21.03,20.89,20.91,74600.0,20.4483,20.4873,20.3509,20.3703,74600.0
2009-07-10 10:10:00,20.91,21.14,20.9,21.12,172200.0,20.3703,20.5944,20.3606,20.5749,172200.0
2009-07-10 10:15:00,21.13,21.14,21.06,21.08,50900.0,20.5847,20.5944,20.5165,20.536,50900.0
2009-07-10 10:20:00,21.08,21.11,21.03,21.06,39500.0,20.536,20.5652,20.4873,20.5165,39500.0
2009-07-10 10:25:00,21.06,21.07,21.0,21.01,18100.0,20.5165,20.5262,20.458,20.4678,18100.0
2009-07-10 10:30:00,21.02,21.03,20.97,21.01,37400.0,20.4775,20.4873,20.4288,20.4678,37400.0
2009-07-10 10:35:00,21.01,21.02,20.93,20.93,28200.0,20.4678,20.4775,20.3898,20.3898,28200.0
2009-07-10 10:40:00,20.93,20.95,20.89,20.92,27500.0,20.3898,20.4093,20.3509,20.3801,27500.0
2009-07-10 10:45:00,20.92,20.97,20.91,20.97,71200.0,20.3801,20.4288,20.3703,20.4288,71200.0
2009-07-10 10:50:00,20.96,20.98,20.92,20.94,56300.0,20.4191,20.4385,20.3801,20.3996,56300.0
2009-07-10 10:55:00,20.94,20.98,20.93,20.93,54700.0,20.3996,20.4385,20.3898,20.3898,54700.0
2009-07-10 11:00:00,20.93,20.94,20.89,20.92,98400.0,20.3898,20.3996,20.3509,20.3801,98400.0
2009-07-10 11:05:00,20.92,20.92,20.87,20.92,53600.0,20.3801,20.3801,20.3314,20.3801,53600.0
2009-07-10 11:10:00,20.91,20.96,20.89,20.96,49300.0,20.3703,20.4191,20.3509,20.4191,49300.0
2009-07-10 11:15:00,20.95,20.97,20.86,20.89,50500.0,20.4093,20.4288,20.3216,20.3509,50500.0
2009-07-10 11:20:00,20.88,20.9,20.78,20.83,63700.0,20.3411,20.3606,20.2437,20.2924,63700.0
2009-07-10 11:25:00,20.83,20.83,20.76,20.8,56000.0,20.2924,20.2924,20.2242,20.2632,56000.0
2009-07-10 11:30:00,20.79,20.86,20.79,20.85,121100.0,20.2534,20.3216,20.2534,20.3119,121100.0
2009-07-10 11:35:00,20.85,20.89,20.79,20.84,62600.0,20.3119,20.3509,20.2534,20.3022,62600.0
2009-07-10 11:40:00,20.84,20.85,20.8,20.81,49500.0,20.3022,20.3119,20.2632,20.2729,49500.0
2009-07-10 11:45:00,20.81,20.92,20.81,20.91,94500.0,20.2729,20.3801,20.2729,20.3703,94500.0
2009-07-10 11:50:00,20.91,20.94,20.89,20.91,43400.0,20.3703,20.3996,20.3509,20.3703,43400.0
2009-07-10 11:55:00,20.9,20.9,20.83,20.86,26900.0,20.3606,20.3606,20.2924,20.3216,26900.0
2009-07-10 12:00:00,20.86,20.87,20.85,20.87,19800.0,20.3216,20.3314,20.3119,20.3314,19800.0
2009-07-10 12:05:00,20.86,20.93,20.86,20.91,32700.0,20.3216,20.3898,20.3216,20.3703,32700.0
2009-07-10 12:10:00,20.91,20.91,20.89,20.9,18400.0,20.3703,20.3703,20.3509,20.3606,18400.0
2009-07-10 12:15:00,20.9,20.91,20.87,20.87,24000.0,20.3606,20.3703,20.3314,20.3314,24000.0
2009-07-10 12:20:00,20.87,20.89,20.83,20.84,29400.0,20.3314,20.3509,20.2924,20.3022,29400.0
2009-07-10 12:25:00,20.84,20.86,20.84,20.85,18800.0,20.3022,20.3216,20.3022,20.3119,18800.0
2009-07-10 12:30:00,20.86,20.86,20.82,20.84,15000.0,20.3216,20.3216,20.2827,20.3022,15000.0
2009-07-10 12:35:00,20.84,20.95,20.83,20.94,46700.0,20.3022,20.4093,20.2924,20.3996,46700.0
2009-07-10 12:40:00,20.94,20.97,20.92,20.95,55700.0,20.3996,20.4288,20.3801,20.4093,55700.0
2009-07-10 12:45:00,20.96,20.97,20.94,20.95,30800.0,20.4191,20.4288,20.3996,20.4093,30800.0
2009-07-10 12:50:00,20.95,20.97,20.95,20.97,38400.0,20.4093,20.4288,20.4093,20.4288,38400.0
2009-07-10 12:55:00,20.97,20.97,20.96,20.96,48000.0,20.4288,20.4288,20.4191,20.4191,48000.0
2009-07-10 13:00:00,20.97,20.97,20.96,20.97,15700.0,20.4288,20.4288,20.4191,20.4288,15700.0
2009-07-10 13:05:00,20.97,21.02,20.96,21.01,40500.0,20.4288,20.4775,20.4191,20.4678,40500.0
2009-07-10 13:10:00,21.02,21.02,20.97,20.98,46300.0,20.4775,20.4775,20.4288,20.4385,46300.0
2009-07-10 13:15:00,20.98,21.05,20.98,21.05,34300.0,20.4385,20.5067,20.4385,20.5067,34300.0
2009-07-10 13:20:00,21.05,21.05,21.0,21.0,57800.0,20.5067,20.5067,20.458,20.458,57800.0
2009-07-10 13:25:00,21.0,21.02,20.99,21.0,55400.0,20.458,20.4775,20.4483,20.458,55400.0
2009-07-10 13:30:00,21.0,21.02,20.99,21.01,10000.0,20.458,20.4775,20.4483,20.4678,10000.0
2009-07-10 13:35:00,21.02,21.05,21.01,21.05,14100.0,20.4775,20.5067,20.4678,20.5067,14100.0
2009-07-10 13:40:00,21.05,21.1,21.04,21.1,22000.0,20.5067,20.5554,20.497,20.5554,22000.0
2009-07-10 13:45:00,21.1,21.11,21.05,21.06,39100.0,20.5554,20.5652,20.5067,20.5165,39100.0
2009-07-10 13:50:00,21.06,21.06,21.03,21.05,28900.0,20.5165,20.5165,20.4873,20.5067,28900.0
2009-07-10 13:55:00,21.05,21.07,21.03,21.03,21100.0,20.5067,20.5262,20.4873,20.4873,21100.0
2009-07-10 14:00:00,21.03,21.03,21.0,21.01,23100.0,20.4873,20.4873,20.458,20.4678,23100.0
2009-07-10 14:05:00,21.02,21.02,21.0,21.0,25600.0,20.4775,20.4775,20.458,20.458,25600.0
2009-07-10 14:10:00,21.01,21.01,20.98,21.0,32400.0,20.4678,20.4678,20.4385,20.458,32400.0
2009-07-10 14:15:00,21.0,21.01,20.98,20.99,24300.0,20.458,20.4678,20.4385,20.4483,24300.0
2009-07-10 14:20:00,20.99,20.99,20.94,20.95,50700.0,20.4483,20.4483,20.3996,20.4093,50700.0
2009-07-10 14:25:00,20.95,20.96,20.93,20.96,16600.0,20.4093,20.4191,20.3898,20.4191,16600.0
2009-07-10 14:30:00,20.96,20.98,20.96,20.96,42800.0,20.4191,20.4385,20.4191,20.4191,42800.0
2009-07-10 14:35:00,20.96,21.01,20.96,20.99,55900.0,20.4191,20.4678,20.4191,20.4483,55900.0
2009-07-10 14:40:00,20.99,21.02,20.96,20.97,46100.0,20.4483,20.4775,20.4191,20.4288,46100.0
2009-07-10 14:45:00,20.96,20.99,20.95,20.98,25300.0,20.4191,20.4483,20.4093,20.4385,25300.0
2009-07-10 14:50:00,20.99,21.01,20.95,20.95,27500.0,20.4483,20.4678,20.4093,20.4093,27500.0
2009-07-10 14:55:00,20.95,21.01,20.95,20.97,77500.0,20.4093,20.4678,20.4093,20.4288,77500.0
2009-07-10 15:00:00,20.98,21.01,20.96,20.98,60600.0,20.4385,20.4678,20.4191,20.4385,60600.0
2009-07-10 15:05:00,20.99,21.01,20.95,20.96,59600.0,20.4483,20.4678,20.4093,20.4191,59600.0
2009-07-10 15:10:00,20.96,20.99,20.96,20.98,17100.0,20.4191,20.4483,20.4191,20.4385,17100.0
2009-07-10 15:15:00,20.99,21.04,20.98,21.0,78000.0,20.4483,20.497,20.4385,20.458,78000.0
2009-07-10 15:20:00,21.0,21.01,20.98,20.99,95900.0,20.458,20.4678,20.4385,20.4483,95900.0
2009-07-10 15:25:00,20.99,21.0,20.97,20.99,54100.0,20.4483,20.458,20.4288,20.4483,54100.0
2009-07-10 15:30:00,20.99,21.01,20.97,20.97,85800.0,20.4483,20.4678,20.4288,20.4288,85800.0
2009-07-10 15:35:00,20.97,21.02,20.96,20.99,68600.0,20.4288,20.4775,20.4191,20.4483,68600.0
2009-07-10 15:40:00,20.99,21.0,20.97,20.99,224500.0,20.4483,20.458,20.4288,20.4483,224500.0
2009-07-10 15:45:00,21.0,21.04,20.99,21.0,87500.0,20.458,20.497,20.4483,20.458,87500.0
2009-07-10 15:50:00,21.0,21.01,20.97,20.98,209900.0,20.458,20.4678,20.4288,20.4385,209900.0
2009-07-10 15:55:00,20.98,21.03,20.97,20.97,286200.0,20.4385,20.4873,20.4288,20.4288,286200.0
2009-07-13 09:30:00,20.97,21.12,20.77,20.83,43100.0,20.4288,20.5749,20.234,20.2924,43100.0
2009-07-13 09:35:00,20.82,20.83,20.58,20.6,108500.0,20.2827,20.2924,20.0489,20.0683,108500.0
2009-07-13 09:40:00,20.62,20.76,20.58,20.7,109800.0,20.0878,20.2242,20.0489,20.1658,109800.0
2009-07-13 09:45:00,20.71,20.72,20.63,20.69,86400.0,20.1755,20.1853,20.0976,20.156,86400.0
2009-07-13 09:50:00,20.69,20.69,20.62,20.65,128800.0,20.156,20.156,20.0878,20.1171,128800.0
2009-07-13 09:55:00,20.65,20.69,20.62,20.66,70600.0,20.1171,20.156,20.0878,20.1268,70600.0
2009-07-13 10:00:00,20.67,20.67,20.59,20.61,78500.0,20.1365,20.1365,20.0586,20.0781,78500.0
2009-07-13 10:05:00,20.61,20.71,20.61,20.69,107000.0,20.0781,20.1755,20.0781,20.156,107000.0
2009-07-13 10:10:00,20.7,20.77,20.69,20.77,48200.0,20.1658,20.234,20.156,20.234,48200.0
2009-07-13 10:15:00,20.76,20.87,20.75,20.85,87500.0,20.2242,20.3314,20.2145,20.3119,87500.0
2009-07-13 10:20:00,20.85,20.93,20.81,20.93,98500.0,20.3119,20.3898,20.2729,20.3898,98500.0
2009-07-13 10:25:00,20.93,21.03,20.93,21.01,156400.0,20.3898,20.4873,20.3898,20.4678,156400.0
2009-07-13 10:30:00,21.01,21.17,21.0,21.12,194900.0,20.4678,20.6236,20.458,20.5749,194900.0
2009-07-13 10:35:00,21.11,21.19,21.08,21.16,95800.0,20.5652,20.6431,20.536,20.6139,95800.0
2009-07-13 10:40:00,21.17,21.34,21.17,21.25,192700.0,20.6236,20.7892,20.6236,20.7016,192700.0
2009-07-13 10:45:00,21.26,21.31,21.16,21.18,226500.0,20.7113,20.76,20.6139,20.6334,226500.0
2009-07-13 10:50:00,21.18,21.23,21.15,21.21,91300.0,20.6334,20.6821,20.6042,20.6626,91300.0
2009-07-13 10:55:00,21.2,21.33,21.18,21.3,76000.0,20.6529,20.7795,20.6334,20.7503,76000.0
2009-07-13 11:00:00,21.31,21.34,21.28,21.34,115200.0,20.76,20.7892,20.7308,20.7892,115200.0
2009-07-13 11:05:00,21.33,21.45,21.33,21.38,147800.0,20.7795,20.8964,20.7795,20.8282,147800.0
2009-07-13 11:10:00,21.37,21.42,21.3,21.31,128600.0,20.8185,20.8672,20.7503,20.76,128600.0
2009-07-13 11:15:00,21.31,21.35,21.28,21.35,110000.0,20.76,20.799,20.7308,20.799,110000.0
2009-07-13 11:20:00,21.35,21.39,21.35,21.39,122000.0,20.799,20.838,20.799,20.838,122000.0
2009-07-13 11:25:00,21.39,21.39,21.27,21.29,54500.0,20.838,20.838,20.7211,20.7405,54500.0
2009-07-13 11:30:00,21.28,21.44,21.27,21.42,99200.0,20.7308,20.8867,20.7211,20.8672,99200.0
2009-07-13 11:35:00,21.42,21.53,21.38,21.39,73300.0,20.8672,20.9743,20.8282,20.838,73300.0
2009-07-13 11:40:00,21.39,21.43,21.37,21.43,32300.0,20.838,20.8769,20.8185,20.8769,32300.0
2009-07-13 11:45:00,21.43,21.51,21.43,21.45,39200.0,20.8769,20.9549,20.8769,20.8964,39200.0
2009-07-13 11:50:00,21.45,21.48,21.43,21.44,20400.0,20.8964,20.9256,20.8769,20.8867,20400.0
2009-07-13 11:55:00,21.44,21.45,21.4,21.42,39100.0,20.8867,20.8964,20.8477,20.8672,39100.0
2009-07-13 12:00:00,21.42,21.42,21.39,21.39,22000.0,20.8672,20.8672,20.838,20.838,22000.0
2009-07-13 12:05:00,21.39,21.39,21.33,21.34,64100.0,20.838,20.838,20.7795,20.7892,64100.0
2009-07-13 12:10:00,21.33,21.34,21.29,21.31,21100.0,20.7795,20.7892,20.7405,20.76,21100.0
2009-07-13 12:15:00,21.31,21.31,21.3,21.31,17700.0,20.76,20.76,20.7503,20.76,17700.0
2009-07-13 12:20:00,21.31,21.31,21.3,21.3,13200.0,20.76,20.76,20.7503,20.7503,13200.0
2009-07-13 12:25:00,21.31,21.31,21.29,21.3,23200.0,20.76,20.76,20.7405,20.7503,23200.0
2009-07-13 12:30:00,21.3,21.31,21.27,21.27,26000.0,20.7503,20.76,20.7211,20.7211,26000.0
2009-07-13 12:35:00,21.26,21.36,21.24,21.35,35100.0,20.7113,20.8087,20.6918,20.799,35100.0
2009-07-13 12:40:00,21.36,21.49,21.36,21.48,117100.0,20.8087,20.9354,20.8087,20.9256,117100.0
2009-07-13 12:45:00,21.48,21.53,21.45,21.47,85100.0,20.9256,20.9743,20.8964,20.9159,85100.0
2009-07-13 12:50:00,21.47,21.48,21.4,21.4,21700.0,20.9159,20.9256,20.8477,20.8477,21700.0
2009-07-13 12:55:00,21.4,21.41,21.36,21.37,41600.0,20.8477,20.8574,20.8087,20.8185,41600.0
2009-07-13 13:00:00,21.36,21.4,21.34,21.37,23400.0,20.8087,20.8477,20.7892,20.8185,23400.0
2009-07-13 13:05:00,21.38,21.38,21.37,21.38,15400.0,20.8282,20.8282,20.8185,20.8282,15400.0
2009-07-13 13:10:00,21.37,21.42,21.36,21.42,56500.0,20.8185,20.8672,20.8087,20.8672,56500.0
2009-07-13 13:15:00,21.42,21.44,21.4,21.43,24500.0,20.8672,20.8867,20.8477,20.8769,24500.0
2009-07-13 13:20:00,21.42,21.51,21.42,21.5,38300.0,20.8672,20.9549,20.8672,20.9451,38300.0
2009-07-13 13:25:00,21.5,21.5,21.43,21.44,19300.0,20.9451,20.9451,20.8769,20.8867,19300.0
2009-07-13 13:30:00,21.44,21.44,21.4,21.4,15500.0,20.8867,20.8867,20.8477,20.8477,15500.0
2009-07-13 13:35:00,21.41,21.42,21.39,21.4,19300.0,20.8574,20.8672,20.838,20.8477,19300.0
2009-07-13 13:40:00,21.39,21.4,21.38,21.38,13800.0,20.838,20.8477,20.8282,20.8282,13800.0
2009-07-13 13:45:00,21.38,21.43,21.38,21.39,25300.0,20.8282,20.8769,20.8282,20.838,25300.0
2009-07-13 13:50:00,21.4,21.43,21.37,21.42,34700.0,20.8477,20.8769,20.8185,20.8672,34700.0
2009-07-13 13:55:00,21.42,21.43,21.37,21.4,37000.0,20.8672,20.8769,20.8185,20.8477,37000.0
2009-07-13 14:00:00,21.4,21.43,21.39,21.41,21400.0,20.8477,20.8769,20.838,20.8574,21400.0
2009-07-13 14:05:00,21.41,21.42,21.4,21.4,9300.0,20.8574,20.8672,20.8477,20.8477,9300.0
2009-07-13 14:10:00,21.4,21.44,21.4,21.4,23000.0,20.8477,20.8867,20.8477,20.8477,23000.0
2009-07-13 14:15:00,21.41,21.41,21.38,21.39,18200.0,20.8574,20.8574,20.8282,20.838,18200.0
2009-07-13 14:20:00,21.4,21.47,21.38,21.46,51900.0,20.8477,20.9159,20.8282,20.9062,51900.0
2009-07-13 14:25:00,21.46,21.46,21.4,21.41,49200.0,20.9062,20.9062,20.8477,20.8574,49200.0
2009-07-13 14:30:00,21.41,21.43,21.38,21.41,57000.0,20.8574,20.8769,20.8282,20.8574,57000.0
2009-07-13 14:35:00,21.41,21.44,21.41,21.41,16500.0,20.8574,20.8867,20.8574,20.8574,16500.0
2009-07-13 14:40:00,21.4,21.41,21.37,21.4,25700.0,20.8477,20.8574,20.8185,20.8477,25700.0
2009-07-13 14:45:00,21.4,21.4,21.38,21.4,10000.0,20.8477,20.8477,20.8282,20.8477,10000.0
2009-07-13 14:50:00,21.41,21.43,21.36,21.37,79600.0,20.8574,20.8769,20.8087,20.8185,79600.0
2009-07-13 14:55:00,21.36,21.4,21.36,21.4,41900.0,20.8087,20.8477,20.8087,20.8477,41900.0
2009-07-13 15:00:00,21.39,21.4,21.37,21.37,32700.0,20.838,20.8477,20.8185,20.8185,32700.0
2009-07-13 15:05:00,21.37,21.42,21.37,21.39,49900.0,20.8185,20.8672,20.8185,20.838,49900.0
2009-07-13 15:10:00,21.4,21.45,21.38,21.41,71600.0,20.8477,20.8964,20.8282,20.8574,71600.0
2009-07-13 15:15:00,21.41,21.43,21.39,21.42,38300.0,20.8574,20.8769,20.838,20.8672,38300.0
2009-07-13 15:20:00,21.42,21.42,21.38,21.4,51000.0,20.8672,20.8672,20.8282,20.8477,51000.0
2009-07-13 15:25:00,21.39,21.42,21.37,21.37,25800.0,20.838,20.8672,20.8185,20.8185,25800.0
2009-07-13 15:30:00,21.38,21.44,21.36,21.43,73700.0,20.8282,20.8867,20.8087,20.8769,73700.0
2009-07-13 15:35:00,21.44,21.44,21.4,21.42,48200.0,20.8867,20.8867,20.8477,20.8672,48200.0
2009-07-13 15:40:00,21.41,21.48,21.41,21.46,62500.0,20.8574,20.9256,20.8574,20.9062,62500.0
2009-07-13 15:45:00,21.45,21.46,21.41,21.42,87600.0,20.8964,20.9062,20.8574,20.8672,87600.0
2009-07-13 15:50:00,21.42,21.49,21.42,21.46,141800.0,20.8672,20.9354,20.8672,20.9062,141800.0
2009-07-13 15:55:00,21.47,21.48,21.42,21.48,290500.0,20.9159,20.9256,20.8672,20.9256,290500.0
2009-07-14 09:30:00,21.18,21.45,21.18,21.36,39500.0,20.6334,20.8964,20.6334,20.8087,39500.0
2009-07-14 09:35:00,21.35,21.48,21.23,21.24,52700.0,20.799,20.9256,20.6821,20.6918,52700.0
2009-07-14 09:40:00,21.25,21.3,21.18,21.22,33600.0,20.7016,20.7503,20.6334,20.6723,33600.0
2009-07-14 09:45:00,21.22,21.29,21.2,21.24,31900.0,20.6723,20.7405,20.6529,20.6918,31900.0
2009-07-14 09:50:00,21.25,21.32,21.19,21.25,39800.0,20.7016,20.7698,20.6431,20.7016,39800.0
2009-07-14 09:55:00,21.25,21.29,21.24,21.27,34100.0,20.7016,20.7405,20.6918,20.7211,34100.0
2009-07-14 10:00:00,21.27,21.4,21.25,21.33,62100.0,20.7211,20.8477,20.7016,20.7795,62100.0
2009-07-14 10:05:00,21.32,21.33,21.15,21.17,142300.0,20.7698,20.7795,20.6042,20.6236,142300.0
2009-07-14 10:10:00,21.17,21.2,21.14,21.15,45800.0,20.6236,20.6529,20.5944,20.6042,45800.0
2009-07-14 10:15:00,21.14,21.23,21.13,21.21,100500.0,20.5944,20.6821,20.5847,20.6626,100500.0
2009-07-14 10:20:00,21.2,21.33,21.2,21.32,162500.0,20.6529,20.7795,20.6529,20.7698,162500.0
2009-07-14 10:25:00,21.32,21.35,21.29,21.3,46300.0,20.7698,20.799,20.7405,20.7503,46300.0
2009-07-14 10:30:00,21.31,21.31,21.23,21.24,23600.0,20.76,20.76,20.6821,20.6918,23600.0
2009-07-14 10:35:00,21.23,21.25,21.16,21.18,41600.0,20.6821,20.7016,20.6139,20.6334,41600.0
2009-07-14 10:40:00,21.18,21.21,21.17,21.17,61200.0,20.6334,20.6626,20.6236,20.6236,61200.0
2009-07-14 10:45:00,21.18,21.21,21.16,21.2,43000.0,20.6334,20.6626,20.6139,20.6529,43000.0
2009-07-14 10:50:00,21.2,21.24,21.18,21.24,36000.0,20.6529,20.6918,20.6334,20.6918,36000.0
2009-07-14 10:55:00,21.24,21.29,21.24,21.27,16100.0,20.6918,20.7405,20.6918,20.7211,16100.0
2009-07-14 11:00:00,21.26,21.28,21.23,21.25,9500.0,20.7113,20.7308,20.6821,20.7016,9500.0
2009-07-14 11:05:00,21.25,21.26,21.18,21.19,38200.0,20.7016,20.7113,20.6334,20.6431,38200.0
2009-07-14 11:10:00,21.18,21.19,21.17,21.19,21600.0,20.6334,20.6431,20.6236,20.6431,21600.0
2009-07-14 11:15:00,21.19,21.27,21.19,21.24,39500.0,20.6431,20.7211,20.6431,20.6918,39500.0
2009-07-14 11:20:00,21.24,21.27,21.23,21.24,7100.0,20.6918,20.7211,20.6821,20.6918,7100.0
2009-07-14 11:25:00,21.25,21.31,21.24,21.26,24200.0,20.7016,20.76,20.6918,20.7113,24200.0
2009-07-14 11:30:00,21.26,21.29,21.23,21.29,20500.0,20.7113,20.7405,20.6821,20.7405,20500.0
2009-07-14 11:35:00,21.29,21.3,21.25,21.25,11400.0,20.7405,20.7503,20.7016,20.7016,11400.0
2009-07-14 11:40:00,21.26,21.29,21.25,21.26,21500.0,20.7113,20.7405,20.7016,20.7113,21500.0
2009-07-14 11:45:00,21.26,21.3,21.25,21.29,9400.0,20.7113,20.7503,20.7016,20.7405,9400.0
2009-07-14 11:50:00,21.3,21.36,21.3,21.36,55200.0,20.7503,20.8087,20.7503,20.8087,55200.0
2009-07-14 11:55:00,21.36,21.39,21.35,21.37,50700.0,20.8087,20.838,20.799,20.8185,50700.0
2009-07-14 12:00:00,21.38,21.4,21.36,21.39,65600.0,20.8282,20.8477,20.8087,20.838,65600.0
2009-07-14 12:05:00,21.4,21.42,21.39,21.4,28300.0,20.8477,20.8672,20.838,20.8477,28300.0
2009-07-14 12:10:00,21.4,21.41,21.4,21.41,14900.0,20.8477,20.8574,20.8477,20.8574,14900.0
2009-07-14 12:15:00,21.41,21.41,21.38,21.38,16100.0,20.8574,20.8574,20.8282,20.8282,16100.0
2009-07-14 12:20:00,21.37,21.39,21.28,21.33,39500.0,20.8185,20.838,20.7308,20.7795,39500.0
2009-07-14 12:25:00,21.33,21.36,21.3,21.36,34800.0,20.7795,20.8087,20.7503,20.8087,34800.0
2009-07-14 12:30:00,21.37,21.39,21.34,21.35,29000.0,20.8185,20.838,20.7892,20.799,29000.0
2009-07-14 12:35:00,21.35,21.37,21.34,21.36,17000.0,20.799,20.8185,20.7892,20.8087,17000.0
2009-07-14 12:40:00,21.37,21.38,21.35,21.36,27100.0,20.8185,20.8282,20.799,20.8087,27100.0
2009-07-14 12:45:00,21.36,21.44,21.35,21.41,37800.0,20.8087,20.8867,20.799,20.8574,37800.0
2009-07-14 12:50:00,21.41,21.41,21.37,21.37,10500.0,20.8574,20.8574,20.8185,20.8185,10500.0
2009-07-14 12:55:00,21.38,21.38,21.36,21.37,11100.0,20.8282,20.8282,20.8087,20.8185,11100.0
2009-07-14 13:00:00,21.37,21.4,21.36,21.37,25500.0,20.8185,20.8477,20.8087,20.8185,25500.0
2009-07-14 13:05:00,21.36,21.37,21.3,21.3,64800.0,20.8087,20.8185,20.7503,20.7503,64800.0
2009-07-14 13:10:00,21.3,21.32,21.29,21.3,21500.0,20.7503,20.7698,20.7405,20.7503,21500.0
2009-07-14 13:15:00,21.29,21.29,21.26,21.26,13700.0,20.7405,20.7405,20.7113,20.7113,13700.0
2009-07-14 13:20:00,21.27,21.27,21.24,21.26,46100.0,20.7211,20.7211,20.6918,20.7113,46100.0
2009-07-14 13:25:00,21.25,21.26,21.24,21.25,61600.0,20.7016,20.7113,20.6918,20.7016,61600.0
2009-07-14 13:30:00,21.25,21.25,21.24,21.25,31800.0,20.7016,20.7016,20.6918,20.7016,31800.0
2009-07-14 13:35:00,21.25,21.27,21.23,21.24,48100.0,20.7016,20.7211,20.6821,20.6918,48100.0
2009-07-14 13:40:00,21.24,21.26,21.24,21.26,16600.0,20.6918,20.7113,20.6918,20.7113,16600.0
2009-07-14 13:45:00,21.26,21.27,21.25,21.25,17800.0,20.7113,20.7211,20.7016,20.7016,17800.0
2009-07-14 13:50:00,21.25,21.25,21.24,21.24,10100.0,20.7016,20.7016,20.6918,20.6918,10100.0
2009-07-14 13:55:00,21.24,21.26,21.24,21.26,15400.0,20.6918,20.7113,20.6918,20.7113,15400.0
2009-07-14 14:00:00,21.25,21.25,21.22,21.22,48900.0,20.7016,20.7016,20.6723,20.6723,48900.0
2009-07-14 14:05:00,21.22,21.23,21.21,21.22,25300.0,20.6723,20.6821,20.6626,20.6723,25300.0
2009-07-14 14:10:00,21.23,21.26,21.22,21.24,57800.0,20.6821,20.7113,20.6723,20.6918,57800.0
2009-07-14 14:15:00,21.25,21.25,21.24,21.24,7300.0,20.7016,20.7016,20.6918,20.6918,7300.0
2009-07-14 14:20:00,21.24,21.25,21.2,21.22,46500.0,20.6918,20.7016,20.6529,20.6723,46500.0
2009-07-14 14:25:00,21.21,21.22,21.18,21.21,86500.0,20.6626,20.6723,20.6334,20.6626,86500.0
2009-07-14 14:30:00,21.21,21.23,21.18,21.19,50200.0,20.6626,20.6821,20.6334,20.6431,50200.0
2009-07-14 14:35:00,21.19,21.23,21.18,21.23,44700.0,20.6431,20.6821,20.6334,20.6821,44700.0
2009-07-14 14:40:00,21.23,21.25,21.21,21.21,34800.0,20.6821,20.7016,20.6626,20.6626,34800.0
2009-07-14 14:45:00,21.21,21.23,21.19,21.2,71400.0,20.6626,20.6821,20.6431,20.6529,71400.0
2009-07-14 14:50:00,21.2,21.2,21.18,21.19,74900.0,20.6529,20.6529,20.6334,20.6431,74900.0
2009-07-14 14:55:00,21.2,21.2,21.16,21.19,52200.0,20.6529,20.6529,20.6139,20.6431,52200.0
2009-07-14 15:00:00,21.19,21.22,21.17,21.2,96200.0,20.6431,20.6723,20.6236,20.6529,96200.0
2009-07-14 15:05:00,21.2,21.2,21.15,21.18,115300.0,20.6529,20.6529,20.6042,20.6334,115300.0
2009-07-14 15:10:00,21.18,21.21,21.17,21.2,75400.0,20.6334,20.6626,20.6236,20.6529,75400.0
2009-07-14 15:15:00,21.2,21.2,21.15,21.18,108700.0,20.6529,20.6529,20.6042,20.6334,108700.0
2009-07-14 15:20:00,21.17,21.17,21.12,21.14,199500.0,20.6236,20.6236,20.5749,20.5944,199500.0
2009-07-14 15:25:00,21.14,21.14,21.08,21.1,119200.0,20.5944,20.5944,20.536,20.5554,119200.0
2009-07-14 15:30:00,21.09,21.1,21.05,21.06,115200.0,20.5457,20.5554,20.5067,20.5165,115200.0
2009-07-14 15:35:00,21.06,21.08,21.04,21.06,224700.0,20.5165,20.536,20.497,20.5165,224700.0
2009-07-14 15:40:00,21.06,21.09,21.03,21.08,149000.0,20.5165,20.5457,20.4873,20.536,149000.0
2009-07-14 15:45:00,21.08,21.11,21.07,21.1,181200.0,20.536,20.5652,20.5262,20.5554,181200.0
2009-07-14 15:50:00,21.09,21.16,21.09,21.13,197000.0,20.5457,20.6139,20.5457,20.5847,197000.0
2009-07-14 15:55:00,21.13,21.18,21.13,21.18,429400.0,20.5847,20.6334,20.5847,20.6334,429400.0
2009-07-15 09:30:00,21.31,21.5,21.29,21.48,127100.0,20.76,20.9451,20.7405,20.9256,127100.0
2009-07-15 09:35:00,21.48,21.5,21.28,21.39,143700.0,20.9256,20.9451,20.7308,20.838,143700.0
2009-07-15 09:40:00,21.4,21.51,21.4,21.42,112500.0,20.8477,20.9549,20.8477,20.8672,112500.0
2009-07-15 09:45:00,21.46,21.49,21.44,21.45,61000.0,20.9062,20.9354,20.8867,20.8964,61000.0
2009-07-15 09:50:00,21.46,21.46,21.21,21.25,174200.0,20.9062,20.9062,20.6626,20.7016,174200.0
2009-07-15 09:55:00,21.26,21.34,21.22,21.24,127000.0,20.7113,20.7892,20.6723,20.6918,127000.0
2009-07-15 10:00:00,21.24,21.4,21.24,21.39,69000.0,20.6918,20.8477,20.6918,20.838,69000.0
2009-07-15 10:05:00,21.4,21.44,21.39,21.42,67100.0,20.8477,20.8867,20.838,20.8672,67100.0
2009-07-15 10:10:00,21.43,21.47,21.39,21.46,100500.0,20.8769,20.9159,20.838,20.9062,100500.0
2009-07-15 10:15:00,21.46,21.51,21.46,21.49,168000.0,20.9062,20.9549,20.9062,20.9354,168000.0
2009-07-15 10:20:00,21.49,21.59,21.48,21.55,95300.0,20.9354,21.0328,20.9256,20.9938,95300.0
2009-07-15 10:25:00,21.55,21.59,21.54,21.59,52600.0,20.9938,21.0328,20.9841,21.0328,52600.0
2009-07-15 10:30:00,21.59,21.61,21.54,21.57,80200.0,21.0328,21.0523,20.9841,21.0133,80200.0
2009-07-15 10:35:00,21.56,21.56,21.5,21.54,38100.0,21.0036,21.0036,20.9451,20.9841,38100.0
2009-07-15 10:40:00,21.53,21.58,21.52,21.54,47300.0,20.9743,21.0231,20.9646,20.9841,47300.0
2009-07-15 10:45:00,21.54,21.58,21.51,21.54,45200.0,20.9841,21.0231,20.9549,20.9841,45200.0
2009-07-15 10:50:00,21.52,21.56,21.52,21.55,29500.0,20.9646,21.0036,20.9646,20.9938,29500.0
2009-07-15 10:55:00,21.54,21.56,21.48,21.49,69800.0,20.9841,21.0036,20.9256,20.9354,69800.0
2009-07-15 11:00:00,21.49,21.51,21.46,21.47,45000.0,20.9354,20.9549,20.9062,20.9159,45000.0
2009-07-15 11:05:00,21.47,21.5,21.4,21.43,95100.0,20.9159,20.9451,20.8477,20.8769,95100.0
2009-07-15 11:10:00,21.44,21.46,21.42,21.42,42300.0,20.8867,20.9062,20.8672,20.8672,42300.0
2009-07-15 11:15:00,21.42,21.47,21.38,21.39,107200.0,20.8672,20.9159,20.8282,20.838,107200.0
2009-07-15 11:20:00,21.39,21.44,21.37,21.37,105200.0,20.838,20.8867,20.8185,20.8185,105200.0
2009-07-15 11:25:00,21.37,21.41,21.34,21.35,70800.0,20.8185,20.8574,20.7892,20.799,70800.0
2009-07-15 11:30:00,21.35,21.36,21.27,21.3,247400.0,20.799,20.8087,20.7211,20.7503,247400.0
2009-07-15 11:35:00,21.29,21.35,21.25,21.35,171000.0,20.7405,20.799,20.7016,20.799,171000.0
2009-07-15 11:40:00,21.35,21.39,21.3,21.33,89600.0,20.799,20.838,20.7503,20.7795,89600.0
2009-07-15 11:45:00,21.33,21.35,21.28,21.29,36100.0,20.7795,20.799,20.7308,20.7405,36100.0
2009-07-15 11:50:00,21.3,21.36,21.29,21.33,73900.0,20.7503,20.8087,20.7405,20.7795,73900.0
2009-07-15 11:55:00,21.32,21.36,21.31,21.33,65100.0,20.7698,20.8087,20.76,20.7795,65100.0
2009-07-15 12:00:00,21.33,21.37,21.28,21.28,52800.0,20.7795,20.8185,20.7308,20.7308,52800.0
2009-07-15 12:05:00,21.29,21.3,21.25,21.3,50900.0,20.7405,20.7503,20.7016,20.7503,50900.0
2009-07-15 12:10:00,21.3,21.3,21.26,21.28,89500.0,20.7503,20.7503,20.7113,20.7308,89500.0
2009-07-15 12:15:00,21.28,21.3,21.23,21.3,73400.0,20.7308,20.7503,20.6821,20.7503,73400.0
2009-07-15 12:20:00,21.3,21.35,21.29,21.35,43200.0,20.7503,20.799,20.7405,20.799,43200.0
2009-07-15 12:25:00,21.35,21.36,21.26,21.3,80800.0,20.799,20.8087,20.7113,20.7503,80800.0
2009-07-15 12:30:00,21.29,21.34,21.29,21.33,38000.0,20.7405,20.7892,20.7405,20.7795,38000.0
2009-07-15 12:35:00,21.32,21.34,21.27,21.3,119000.0,20.7698,20.7892,20.7211,20.7503,119000.0
2009-07-15 12:40:00,21.3,21.32,21.26,21.26,93400.0,20.7503,20.7698,20.7113,20.7113,93400.0
2009-07-15 12:45:00,21.26,21.27,21.24,21.24,34500.0,20.7113,20.7211,20.6918,20.6918,34500.0
2009-07-15 12:50:00,21.24,21.27,21.23,21.25,46700.0,20.6918,20.7211,20.6821,20.7016,46700.0
2009-07-15 12:55:00,21.25,21.25,21.2,21.24,35800.0,20.7016,20.7016,20.6529,20.6918,35800.0
2009-07-15 13:00:00,21.24,21.26,21.22,21.25,105600.0,20.6918,20.7113,20.6723,20.7016,105600.0
2009-07-15 13:05:00,21.25,21.29,21.21,21.23,133100.0,20.7016,20.7405,20.6626,20.6821,133100.0
2009-07-15 13:10:00,21.23,21.24,21.14,21.21,100800.0,20.6821,20.6918,20.5944,20.6626,100800.0
2009-07-15 13:15:00,21.21,21.25,21.19,21.21,93600.0,20.6626,20.7016,20.6431,20.6626,93600.0
2009-07-15 13:20:00,21.21,21.27,21.21,21.26,82200.0,20.6626,20.7211,20.6626,20.7113,82200.0
2009-07-15 13:25:00,21.25,21.29,21.25,21.29,51500.0,20.7016,20.7405,20.7016,20.7405,51500.0
2009-07-15 13:30:00,21.29,21.35,21.29,21.3,55500.0,20.7405,20.799,20.7405,20.7503,55500.0
2009-07-15 13:35:00,21.29,21.34,21.29,21.34,22000.0,20.7405,20.7892,20.7405,20.7892,22000.0
2009-07-15 13:40:00,21.34,21.35,21.33,21.34,20600.0,20.7892,20.799,20.7795,20.7892,20600.0
2009-07-15 13:45:00,21.34,21.35,21.33,21.34,37100.0,20.7892,20.799,20.7795,20.7892,37100.0
2009-07-15 13:50:00,21.33,21.39,21.33,21.34,38700.0,20.7795,20.838,20.7795,20.7892,38700.0
2009-07-15 13:55:00,21.34,21.37,21.34,21.36,60100.0,20.7892,20.8185,20.7892,20.8087,60100.0
2009-07-15 14:00:00,21.35,21.35,21.26,21.3,84900.0,20.799,20.799,20.7113,20.7503,84900.0
2009-07-15 14:05:00,21.3,21.34,21.29,21.29,52200.0,20.7503,20.7892,20.7405,20.7405,52200.0
2009-07-15 14:10:00,21.29,21.33,21.29,21.32,23800.0,20.7405,20.7795,20.7405,20.7698,23800.0
2009-07-15 14:15:00,21.32,21.32,21.25,21.26,193300.0,20.7698,20.7698,20.7016,20.7113,193300.0
2009-07-15 14:20:00,21.26,21.29,21.23,21.29,44800.0,20.7113,20.7405,20.6821,20.7405,44800.0
2009-07-15 14:25:00,21.3,21.31,21.26,21.31,32200.0,20.7503,20.76,20.7113,20.76,32200.0
2009-07-15 14:30:00,21.31,21.37,21.31,21.34,38100.0,20.76,20.8185,20.76,20.7892,38100.0
2009-07-15 14:35:00,21.34,21.36,21.33,21.36,17700.0,20.7892,20.8087,20.7795,20.8087,17700.0
2009-07-15 14:40:00,21.35,21.4,21.34,21.34,46300.0,20.799,20.8477,20.7892,20.7892,46300.0
2009-07-15 14:45:00,21.34,21.44,21.34,21.43,61600.0,20.7892,20.8867,20.7892,20.8769,61600.0
2009-07-15 14:50:00,21.43,21.43,21.4,21.41,60600.0,20.8769,20.8769,20.8477,20.8574,60600.0
2009-07-15 14:55:00,21.41,21.46,21.4,21.46,43100.0,20.8574,20.9062,20.8477,20.9062,43100.0
2009-07-15 15:00:00,21.45,21.45,21.42,21.43,74500.0,20.8964,20.8964,20.8672,20.8769,74500.0
2009-07-15 15:05:00,21.43,21.45,21.4,21.43,132900.0,20.8769,20.8964,20.8477,20.8769,132900.0
2009-07-15 15:10:00,21.43,21.44,21.37,21.38,91300.0,20.8769,20.8867,20.8185,20.8282,91300.0
2009-07-15 15:15:00,21.37,21.44,21.36,21.44,39800.0,20.8185,20.8867,20.8087,20.8867,39800.0
2009-07-15 15:20:00,21.45,21.47,21.4,21.41,59900.0,20.8964,20.9159,20.8477,20.8574,59900.0
2009-07-15 15:25:00,21.4,21.41,21.37,21.38,30400.0,20.8477,20.8574,20.8185,20.8282,30400.0
2009-07-15 15:30:00,21.37,21.41,21.37,21.41,43100.0,20.8185,20.8574,20.8185,20.8574,43100.0
2009-07-15 15:35:00,21.41,21.42,21.4,21.42,39900.0,20.8574,20.8672,20.8477,20.8672,39900.0
2009-07-15 15:40:00,21.42,21.44,21.41,21.41,121200.0,20.8672,20.8867,20.8574,20.8574,121200.0
2009-07-15 15:45:00,21.42,21.42,21.31,21.33,123700.0,20.8672,20.8672,20.76,20.7795,123700.0
2009-07-15 15:50:00,21.33,21.46,21.33,21.45,303700.0,20.7795,20.9062,20.7795,20.8964,303700.0
2009-07-15 15:55:00,21.46,21.47,21.39,21.4,475100.0,20.9062,20.9159,20.838,20.8477,475100.0
2009-07-16 09:30:00,21.42,21.42,21.04,21.37,125000.0,20.8672,20.8672,20.497,20.8185,125000.0
2009-07-16 09:35:00,21.37,21.42,21.17,21.2,160100.0,20.8185,20.8672,20.6236,20.6529,160100.0
2009-07-16 09:40:00,21.2,21.3,21.16,21.3,246200.0,20.6529,20.7503,20.6139,20.7503,246200.0
2009-07-16 09:45:00,21.3,21.4,21.29,21.34,110700.0,20.7503,20.8477,20.7405,20.7892,110700.0
2009-07-16 09:50:00,21.35,21.4,21.33,21.39,91700.0,20.799,20.8477,20.7795,20.838,91700.0
2009-07-16 09:55:00,21.38,21.41,21.33,21.34,74100.0,20.8282,20.8574,20.7795,20.7892,74100.0
2009-07-16 10:00:00,21.34,21.34,21.13,21.21,142100.0,20.7892,20.7892,20.5847,20.6626,142100.0
2009-07-16 10:05:00,21.21,21.27,21.17,21.24,59000.0,20.6626,20.7211,20.6236,20.6918,59000.0
2009-07-16 10:10:00,21.24,21.32,21.22,21.3,40200.0,20.6918,20.7698,20.6723,20.7503,40200.0
2009-07-16 10:15:00,21.3,21.39,21.26,21.33,33700.0,20.7503,20.838,20.7113,20.7795,33700.0
2009-07-16 10:20:00,21.33,21.37,21.3,21.31,52800.0,20.7795,20.8185,20.7503,20.76,52800.0
2009-07-16 10:25:00,21.32,21.41,21.32,21.38,63700.0,20.7698,20.8574,20.7698,20.8282,63700.0
2009-07-16 10:30:00,21.37,21.4,21.33,21.34,44700.0,20.8185,20.8477,20.7795,20.7892,44700.0
2009-07-16 10:35:00,21.34,21.4,21.34,21.37,31400.0,20.7892,20.8477,20.7892,20.8185,31400.0
2009-07-16 10:40:00,21.37,21.4,21.37,21.38,44700.0,20.8185,20.8477,20.8185,20.8282,44700.0
2009-07-16 10:45:00,21.38,21.4,21.34,21.35,46700.0,20.8282,20.8477,20.7892,20.799,46700.0
2009-07-16 10:50:00,21.35,21.39,21.34,21.38,37600.0,20.799,20.838,20.7892,20.8282,37600.0
2009-07-16 10:55:00,21.37,21.4,21.29,21.34,71100.0,20.8185,20.8477,20.7405,20.7892,71100.0
2009-07-16 11:00:00,21.34,21.43,21.33,21.41,107100.0,20.7892,20.8769,20.7795,20.8574,107100.0
2009-07-16 11:05:00,21.41,21.46,21.39,21.46,81200.0,20.8574,20.9062,20.838,20.9062,81200.0
2009-07-16 11:10:00,21.46,21.47,21.39,21.44,67600.0,20.9062,20.9159,20.838,20.8867,67600.0
2009-07-16 11:15:00,21.44,21.45,21.4,21.41,61000.0,20.8867,20.8964,20.8477,20.8574,61000.0
2009-07-16 11:20:00,21.4,21.43,21.37,21.37,85400.0,20.8477,20.8769,20.8185,20.8185,85400.0
2009-07-16 11:25:00,21.37,21.41,21.37,21.39,40100.0,20.8185,20.8574,20.8185,20.838,40100.0
2009-07-16 11:30:00,21.38,21.41,21.34,21.34,32600.0,20.8282,20.8574,20.7892,20.7892,32600.0
2009-07-16 11:35:00,21.34,21.38,21.33,21.38,58000.0,20.7892,20.8282,20.7795,20.8282,58000.0
2009-07-16 11:40:00,21.37,21.39,21.34,21.36,22200.0,20.8185,20.838,20.7892,20.8087,22200.0
2009-07-16 11:45:00,21.36,21.44,21.35,21.4,110200.0,20.8087,20.8867,20.799,20.8477,110200.0
2009-07-16 11:50:00,21.4,21.4,21.35,21.35,18800.0,20.8477,20.8477,20.799,20.799,18800.0
2009-07-16 11:55:00,21.35,21.39,21.34,21.37,45000.0,20.799,20.838,20.7892,20.8185,45000.0
2009-07-16 12:00:00,21.36,21.36,21.32,21.35,23800.0,20.8087,20.8087,20.7698,20.799,23800.0
2009-07-16 12:05:00,21.35,21.36,21.33,21.33,13600.0,20.799,20.8087,20.7795,20.7795,13600.0
2009-07-16 12:10:00,21.33,21.35,21.32,21.34,15900.0,20.7795,20.799,20.7698,20.7892,15900.0
2009-07-16 12:15:00,21.34,21.35,21.31,21.33,22100.0,20.7892,20.799,20.76,20.7795,22100.0
2009-07-16 12:20:00,21.33,21.35,21.32,21.33,13400.0,20.7795,20.799,20.7698,20.7795,13400.0
2009-07-16 12:25:00,21.33,21.35,21.32,21.34,10700.0,20.7795,20.799,20.7698,20.7892,10700.0
2009-07-16 12:30:00,21.34,21.35,21.31,21.31,18300.0,20.7892,20.799,20.76,20.76,18300.0
2009-07-16 12:35:00,21.32,21.33,21.29,21.3,36200.0,20.7698,20.7795,20.7405,20.7503,36200.0
2009-07-16 12:40:00,21.3,21.36,21.3,21.35,15700.0,20.7503,20.8087,20.7503,20.799,15700.0
2009-07-16 12:45:00,21.35,21.36,21.3,21.32,26400.0,20.799,20.8087,20.7503,20.7698,26400.0
2009-07-16 12:50:00,21.32,21.37,21.32,21.35,39900.0,20.7698,20.8185,20.7698,20.799,39900.0
2009-07-16 12:55:00,21.35,21.37,21.33,21.36,129700.0,20.799,20.8185,20.7795,20.8087,129700.0
2009-07-16 13:00:00,21.35,21.4,21.35,21.4,25200.0,20.799,20.8477,20.799,20.8477,25200.0
2009-07-16 13:05:00,21.39,21.41,21.36,21.38,66800.0,20.838,20.8574,20.8087,20.8282,66800.0
2009-07-16 13:10:00,21.38,21.38,21.3,21.31,117400.0,20.8282,20.8282,20.7503,20.76,117400.0
2009-07-16 13:15:00,21.3,21.32,21.3,21.31,109200.0,20.7503,20.7698,20.7503,20.76,109200.0
2009-07-16 13:20:00,21.3,21.35,21.3,21.33,7500.0,20.7503,20.799,20.7503,20.7795,7500.0
2009-07-16 13:25:00,21.33,21.33,21.27,21.28,29300.0,20.7795,20.7795,20.7211,20.7308,29300.0
2009-07-16 13:30:00,21.28,21.28,21.22,21.24,35800.0,20.7308,20.7308,20.6723,20.6918,35800.0
2009-07-16 13:35:00,21.25,21.25,21.24,21.25,36900.0,20.7016,20.7016,20.6918,20.7016,36900.0
2009-07-16 13:40:00,21.25,21.27,21.24,21.25,57700.0,20.7016,20.7211,20.6918,20.7016,57700.0
2009-07-16 13:45:00,21.26,21.28,21.25,21.26,32900.0,20.7113,20.7308,20.7016,20.7113,32900.0
2009-07-16 13:50:00,21.26,21.34,21.26,21.33,111500.0,20.7113,20.7892,20.7113,20.7795,111500.0
2009-07-16 13:55:00,21.33,21.38,21.31,21.38,72200.0,20.7795,20.8282,20.76,20.8282,72200.0
2009-07-16 14:00:00,21.37,21.39,21.34,21.34,42900.0,20.8185,20.838,20.7892,20.7892,42900.0
2009-07-16 14:05:00,21.34,21.35,21.33,21.33,24500.0,20.7892,20.799,20.7795,20.7795,24500.0
2009-07-16 14:10:00,21.34,21.36,21.31,21.35,92300.0,20.7892,20.8087,20.76,20.799,92300.0
2009-07-16 14:15:00,21.36,21.38,21.35,21.36,16400.0,20.8087,20.8282,20.799,20.8087,16400.0
2009-07-16 14:20:00,21.37,21.38,21.33,21.34,64600.0,20.8185,20.8282,20.7795,20.7892,64600.0
2009-07-16 14:25:00,21.34,21.35,21.34,21.34,24100.0,20.7892,20.799,20.7892,20.7892,24100.0
2009-07-16 14:30:00,21.34,21.35,21.32,21.34,55700.0,20.7892,20.799,20.7698,20.7892,55700.0
2009-07-16 14:35:00,21.33,21.36,21.32,21.34,30300.0,20.7795,20.8087,20.7698,20.7892,30300.0
2009-07-16 14:40:00,21.34,21.35,21.29,21.31,56400.0,20.7892,20.799,20.7405,20.76,56400.0
2009-07-16 14:45:00,21.3,21.38,21.3,21.38,47100.0,20.7503,20.8282,20.7503,20.8282,47100.0
2009-07-16 14:50:00,21.37,21.42,21.33,21.4,59100.0,20.8185,20.8672,20.7795,20.8477,59100.0
2009-07-16 14:55:00,21.41,21.47,21.39,21.47,111200.0,20.8574,20.9159,20.838,20.9159,111200.0
2009-07-16 15:00:00,21.46,21.49,21.45,21.48,104100.0,20.9062,20.9354,20.8964,20.9256,104100.0
2009-07-16 15:05:00,21.48,21.5,21.48,21.49,105600.0,20.9256,20.9451,20.9256,20.9354,105600.0
2009-07-16 15:10:00,21.49,21.5,21.45,21.49,105400.0,20.9354,20.9451,20.8964,20.9354,105400.0
2009-07-16 15:15:00,21.49,21.51,21.47,21.5,68500.0,20.9354,20.9549,20.9159,20.9451,68500.0
2009-07-16 15:20:00,21.5,21.51,21.47,21.47,67200.0,20.9451,20.9549,20.9159,20.9159,67200.0
2009-07-16 15:25:00,21.47,21.52,21.46,21.47,137100.0,20.9159,20.9646,20.9062,20.9159,137100.0
2009-07-16 15:30:00,21.48,21.5,21.45,21.45,66600.0,20.9256,20.9451,20.8964,20.8964,66600.0
2009-07-16 15:35:00,21.45,21.47,21.42,21.44,78100.0,20.8964,20.9159,20.8672,20.8867,78100.0
2009-07-16 15:40:00,21.43,21.47,21.43,21.46,166400.0,20.8769,20.9159,20.8769,20.9062,166400.0
2009-07-16 15:45:00,21.46,21.49,21.45,21.49,89900.0,20.9062,20.9354,20.8964,20.9354,89900.0
2009-07-16 15:50:00,21.49,21.51,21.41,21.41,214000.0,20.9354,20.9549,20.8574,20.8574,214000.0
2009-07-16 15:55:00,21.42,21.47,21.4,21.45,227500.0,20.8672,20.9159,20.8477,20.8964,227500.0
2009-07-17 09:30:00,21.33,21.62,21.25,21.4,387400.0,20.7795,21.062,20.7016,20.8477,387400.0
2009-07-17 09:35:00,21.4,21.45,21.2,21.2,92900.0,20.8477,20.8964,20.6529,20.6529,92900.0
2009-07-17 09:40:00,21.22,21.3,21.17,21.19,112100.0,20.6723,20.7503,20.6236,20.6431,112100.0
2009-07-17 09:45:00,21.19,21.21,21.08,21.1,174300.0,20.6431,20.6626,20.536,20.5554,174300.0
2009-07-17 09:50:00,21.1,21.13,20.99,21.13,196200.0,20.5554,20.5847,20.4483,20.5847,196200.0
2009-07-17 09:55:00,21.13,21.13,21.03,21.09,132400.0,20.5847,20.5847,20.4873,20.5457,132400.0
2009-07-17 10:00:00,21.09,21.17,21.02,21.11,81000.0,20.5457,20.6236,20.4775,20.5652,81000.0
2009-07-17 10:05:00,21.11,21.22,21.1,21.19,58700.0,20.5652,20.6723,20.5554,20.6431,58700.0
2009-07-17 10:10:00,21.19,21.22,21.15,21.15,254100.0,20.6431,20.6723,20.6042,20.6042,254100.0
2009-07-17 10:15:00,21.16,21.16,21.02,21.04,340700.0,20.6139,20.6139,20.4775,20.497,340700.0
2009-07-17 10:20:00,21.05,21.05,20.97,21.02,224500.0,20.5067,20.5067,20.4288,20.4775,224500.0
2009-07-17 10:25:00,21.02,21.06,20.98,21.05,249600.0,20.4775,20.5165,20.4385,20.5067,249600.0
2009-07-17 10:30:00,21.05,21.07,21.02,21.06,107700.0,20.5067,20.5262,20.4775,20.5165,107700.0
2009-07-17 10:35:00,21.06,21.06,20.98,21.01,207100.0,20.5165,20.5165,20.4385,20.4678,207100.0
2009-07-17 10:40:00,21.02,21.03,20.9,20.98,151200.0,20.4775,20.4873,20.3606,20.4385,151200.0
2009-07-17 10:45:00,20.99,21.04,20.98,20.98,144800.0,20.4483,20.497,20.4385,20.4385,144800.0
2009-07-17 10:50:00,20.98,20.99,20.86,20.86,208100.0,20.4385,20.4483,20.3216,20.3216,208100.0
2009-07-17 10:55:00,20.87,20.93,20.86,20.92,120600.0,20.3314,20.3898,20.3216,20.3801,120600.0
2009-07-17 11:00:00,20.92,20.93,20.91,20.92,31200.0,20.3801,20.3898,20.3703,20.3801,31200.0
2009-07-17 11:05:00,20.92,20.98,20.92,20.93,176800.0,20.3801,20.4385,20.3801,20.3898,176800.0
2009-07-17 11:10:00,20.92,20.93,20.84,20.86,52000.0,20.3801,20.3898,20.3022,20.3216,52000.0
2009-07-17 11:15:00,20.86,20.94,20.85,20.91,47900.0,20.3216,20.3996,20.3119,20.3703,47900.0
2009-07-17 11:20:00,20.9,20.91,20.86,20.9,51500.0,20.3606,20.3703,20.3216,20.3606,51500.0
2009-07-17 11:25:00,20.91,20.93,20.88,20.92,47000.0,20.3703,20.3898,20.3411,20.3801,47000.0
2009-07-17 11:30:00,20.92,20.92,20.84,20.84,127500.0,20.3801,20.3801,20.3022,20.3022,127500.0
2009-07-17 11:35:00,20.84,20.89,20.84,20.89,50400.0,20.3022,20.3509,20.3022,20.3509,50400.0
2009-07-17 11:40:00,20.89,20.9,20.87,20.88,19000.0,20.3509,20.3606,20.3314,20.3411,19000.0
2009-07-17 11:45:00,20.88,20.88,20.85,20.86,55800.0,20.3411,20.3411,20.3119,20.3216,55800.0
2009-07-17 11:50:00,20.85,20.91,20.84,20.91,44800.0,20.3119,20.3703,20.3022,20.3703,44800.0
2009-07-17 11:55:00,20.9,20.93,20.9,20.91,78400.0,20.3606,20.3898,20.3606,20.3703,78400.0
2009-07-17 12:00:00,20.91,20.96,20.91,20.94,75400.0,20.3703,20.4191,20.3703,20.3996,75400.0
2009-07-17 12:05:00,20.95,20.99,20.92,20.96,80800.0,20.4093,20.4483,20.3801,20.4191,80800.0
2009-07-17 12:10:00,20.95,20.96,20.93,20.96,198300.0,20.4093,20.4191,20.3898,20.4191,198300.0
2009-07-17 12:15:00,20.95,20.97,20.95,20.97,22800.0,20.4093,20.4288,20.4093,20.4288,22800.0
2009-07-17 12:20:00,20.97,20.97,20.96,20.97,72500.0,20.4288,20.4288,20.4191,20.4288,72500.0
2009-07-17 12:25:00,20.97,20.97,20.94,20.95,60000.0,20.4288,20.4288,20.3996,20.4093,60000.0
2009-07-17 12:30:00,20.95,20.96,20.94,20.96,67000.0,20.4093,20.4191,20.3996,20.4191,67000.0
2009-07-17 12:35:00,20.96,20.96,20.93,20.94,50000.0,20.4191,20.4191,20.3898,20.3996,50000.0
2009-07-17 12:40:00,20.93,20.94,20.93,20.94,36100.0,20.3898,20.3996,20.3898,20.3996,36100.0
2009-07-17 12:45:00,20.94,20.94,20.93,20.94,65500.0,20.3996,20.3996,20.3898,20.3996,65500.0
2009-07-17 12:50:00,20.94,20.94,20.91,20.94,30300.0,20.3996,20.3996,20.3703,20.3996,30300.0
2009-07-17 12:55:00,20.94,20.95,20.93,20.94,63500.0,20.3996,20.4093,20.3898,20.3996,63500.0
2009-07-17 13:00:00,20.94,20.94,20.92,20.93,65600.0,20.3996,20.3996,20.3801,20.3898,65600.0
2009-07-17 13:05:00,20.93,20.93,20.92,20.93,13800.0,20.3898,20.3898,20.3801,20.3898,13800.0
2009-07-17 13:10:00,20.93,20.93,20.92,20.93,8400.0,20.3898,20.3898,20.3801,20.3898,8400.0
2009-07-17 13:15:00,20.93,20.93,20.92,20.93,27700.0,20.3898,20.3898,20.3801,20.3898,27700.0
2009-07-17 13:20:00,20.93,20.93,20.92,20.93,105100.0,20.3898,20.3898,20.3801,20.3898,105100.0
2009-07-17 13:25:00,20.93,20.93,20.91,20.92,27700.0,20.3898,20.3898,20.3703,20.3801,27700.0
2009-07-17 13:30:00,20.92,20.93,20.91,20.92,177100.0,20.3801,20.3898,20.3703,20.3801,177100.0
2009-07-17 13:35:00,20.92,20.95,20.9,20.9,151200.0,20.3801,20.4093,20.3606,20.3606,151200.0
2009-07-17 13:40:00,20.9,20.91,20.89,20.91,56700.0,20.3606,20.3703,20.3509,20.3703,56700.0
2009-07-17 13:45:00,20.9,20.92,20.9,20.92,32800.0,20.3606,20.3801,20.3606,20.3801,32800.0
2009-07-17 13:50:00,20.92,20.93,20.91,20.92,66200.0,20.3801,20.3898,20.3703,20.3801,66200.0
2009-07-17 13:55:00,20.92,20.92,20.89,20.89,44500.0,20.3801,20.3801,20.3509,20.3509,44500.0
2009-07-17 14:00:00,20.89,20.93,20.89,20.92,72500.0,20.3509,20.3898,20.3509,20.3801,72500.0
2009-07-17 14:05:00,20.92,20.93,20.91,20.92,36600.0,20.3801,20.3898,20.3703,20.3801,36600.0
2009-07-17 14:10:00,20.92,20.92,20.9,20.9,49300.0,20.3801,20.3801,20.3606,20.3606,49300.0
2009-07-17 14:15:00,20.9,20.9,20.89,20.9,12200.0,20.3606,20.3606,20.3509,20.3606,12200.0
2009-07-17 14:20:00,20.9,20.9,20.89,20.9,30300.0,20.3606,20.3606,20.3509,20.3606,30300.0
2009-07-17 14:25:00,20.89,20.91,20.89,20.89,64400.0,20.3509,20.3703,20.3509,20.3509,64400.0
2009-07-17 14:30:00,20.89,20.91,20.88,20.9,47100.0,20.3509,20.3703,20.3411,20.3606,47100.0
2009-07-17 14:35:00,20.9,20.93,20.89,20.9,59000.0,20.3606,20.3898,20.3509,20.3606,59000.0
2009-07-17 14:40:00,20.9,20.9,20.89,20.9,125000.0,20.3606,20.3606,20.3509,20.3606,125000.0
2009-07-17 14:45:00,20.9,20.91,20.89,20.9,42600.0,20.3606,20.3703,20.3509,20.3606,42600.0
2009-07-17 14:50:00,20.89,20.91,20.89,20.89,38100.0,20.3509,20.3703,20.3509,20.3509,38100.0
2009-07-17 14:55:00,20.9,20.91,20.88,20.88,76500.0,20.3606,20.3703,20.3411,20.3411,76500.0
2009-07-17 15:00:00,20.88,20.88,20.85,20.88,114400.0,20.3411,20.3411,20.3119,20.3411,114400.0
2009-07-17 15:05:00,20.88,20.88,20.85,20.85,94800.0,20.3411,20.3411,20.3119,20.3119,94800.0
2009-07-17 15:10:00,20.84,20.85,20.79,20.83,104900.0,20.3022,20.3119,20.2534,20.2924,104900.0
2009-07-17 15:15:00,20.83,20.85,20.82,20.83,52100.0,20.2924,20.3119,20.2827,20.2924,52100.0
2009-07-17 15:20:00,20.84,20.88,20.83,20.86,50800.0,20.3022,20.3411,20.2924,20.3216,50800.0
2009-07-17 15:25:00,20.86,20.89,20.86,20.89,35100.0,20.3216,20.3509,20.3216,20.3509,35100.0
2009-07-17 15:30:00,20.89,20.9,20.84,20.85,235000.0,20.3509,20.3606,20.3022,20.3119,235000.0
2009-07-17 15:35:00,20.84,20.85,20.83,20.84,55100.0,20.3022,20.3119,20.2924,20.3022,55100.0
2009-07-17 15:40:00,20.85,20.91,20.84,20.89,218100.0,20.3119,20.3703,20.3022,20.3509,218100.0
2009-07-17 15:45:00,20.9,20.9,20.87,20.89,82000.0,20.3606,20.3606,20.3314,20.3509,82000.0
2009-07-17 15:50:00,20.9,20.9,20.87,20.88,163600.0,20.3606,20.3606,20.3314,20.3411,163600.0
2009-07-17 15:55:00,20.89,20.93,20.86,20.93,307500.0,20.3509,20.3898,20.3216,20.3898,307500.0
2009-07-20 09:30:00,20.83,20.99,20.73,20.97,91400.0,20.2924,20.4483,20.195,20.4288,91400.0
2009-07-20 09:35:00,20.98,21.0,20.96,20.99,169200.0,20.4385,20.458,20.4191,20.4483,169200.0
2009-07-20 09:40:00,21.0,21.04,20.91,20.94,135200.0,20.458,20.497,20.3703,20.3996,135200.0
2009-07-20 09:45:00,20.95,20.98,20.92,20.97,96600.0,20.4093,20.4385,20.3801,20.4288,96600.0
2009-07-20 09:50:00,20.97,20.97,20.9,20.92,193100.0,20.4288,20.4288,20.3606,20.3801,193100.0
2009-07-20 09:55:00,20.93,21.07,20.93,21.06,97000.0,20.3898,20.5262,20.3898,20.5165,97000.0
2009-07-20 10:00:00,21.07,21.13,21.02,21.04,120200.0,20.5262,20.5847,20.4775,20.497,120200.0
2009-07-20 10:05:00,21.05,21.05,20.94,20.94,97200.0,20.5067,20.5067,20.3996,20.3996,97200.0
2009-07-20 10:10:00,20.94,20.98,20.91,20.96,54500.0,20.3996,20.4385,20.3703,20.4191,54500.0
2009-07-20 10:15:00,20.96,21.01,20.94,20.96,78000.0,20.4191,20.4678,20.3996,20.4191,78000.0
2009-07-20 10:20:00,20.96,21.01,20.91,21.01,302900.0,20.4191,20.4678,20.3703,20.4678,302900.0
2009-07-20 10:25:00,21.0,21.02,20.96,21.0,115400.0,20.458,20.4775,20.4191,20.458,115400.0
2009-07-20 10:30:00,21.0,21.02,20.99,21.0,101600.0,20.458,20.4775,20.4483,20.458,101600.0
2009-07-20 10:35:00,21.01,21.01,20.96,20.99,200300.0,20.4678,20.4678,20.4191,20.4483,200300.0
2009-07-20 10:40:00,20.97,21.06,20.96,21.06,61400.0,20.4288,20.5165,20.4191,20.5165,61400.0
2009-07-20 10:45:00,21.06,21.07,21.04,21.05,99800.0,20.5165,20.5262,20.497,20.5067,99800.0
2009-07-20 10:50:00,21.05,21.16,21.05,21.14,170300.0,20.5067,20.6139,20.5067,20.5944,170300.0
2009-07-20 10:55:00,21.15,21.2,21.1,21.1,85500.0,20.6042,20.6529,20.5554,20.5554,85500.0
2009-07-20 11:00:00,21.1,21.11,21.07,21.09,65600.0,20.5554,20.5652,20.5262,20.5457,65600.0
2009-07-20 11:05:00,21.09,21.09,21.05,21.09,32100.0,20.5457,20.5457,20.5067,20.5457,32100.0
2009-07-20 11:10:00,21.09,21.09,21.05,21.06,39900.0,20.5457,20.5457,20.5067,20.5165,39900.0
2009-07-20 11:15:00,21.06,21.09,21.06,21.08,189500.0,20.5165,20.5457,20.5165,20.536,189500.0
2009-07-20 11:20:00,21.08,21.13,21.07,21.1,63900.0,20.536,20.5847,20.5262,20.5554,63900.0
2009-07-20 11:25:00,21.11,21.18,21.1,21.18,61800.0,20.5652,20.6334,20.5554,20.6334,61800.0
2009-07-20 11:30:00,21.18,21.25,21.17,21.21,105900.0,20.6334,20.7016,20.6236,20.6626,105900.0
2009-07-20 11:35:00,21.2,21.22,21.18,21.22,42500.0,20.6529,20.6723,20.6334,20.6723,42500.0
2009-07-20 11:40:00,21.22,21.26,21.19,21.25,140500.0,20.6723,20.7113,20.6431,20.7016,140500.0
2009-07-20 11:45:00,21.25,21.26,21.24,21.24,155700.0,20.7016,20.7113,20.6918,20.6918,155700.0
2009-07-20 11:50:00,21.25,21.28,21.24,21.25,74800.0,20.7016,20.7308,20.6918,20.7016,74800.0
2009-07-20 11:55:00,21.25,21.28,21.25,21.25,78000.0,20.7016,20.7308,20.7016,20.7016,78000.0
2009-07-20 12:00:00,21.25,21.26,21.22,21.23,70200.0,20.7016,20.7113,20.6723,20.6821,70200.0
2009-07-20 12:05:00,21.22,21.32,21.22,21.31,69600.0,20.6723,20.7698,20.6723,20.76,69600.0
2009-07-20 12:10:00,21.32,21.32,21.27,21.27,29800.0,20.7698,20.7698,20.7211,20.7211,29800.0
2009-07-20 12:15:00,21.26,21.31,21.25,21.29,66300.0,20.7113,20.76,20.7016,20.7405,66300.0
2009-07-20 12:20:00,21.29,21.32,21.26,21.29,60500.0,20.7405,20.7698,20.7113,20.7405,60500.0
2009-07-20 12:25:00,21.29,21.32,21.28,21.32,24500.0,20.7405,20.7698,20.7308,20.7698,24500.0
2009-07-20 12:30:00,21.32,21.32,21.3,21.3,21200.0,20.7698,20.7698,20.7503,20.7503,21200.0
2009-07-20 12:35:00,21.3,21.3,21.29,21.29,41000.0,20.7503,20.7503,20.7405,20.7405,41000.0
2009-07-20 12:40:00,21.3,21.32,21.27,21.32,86400.0,20.7503,20.7698,20.7211,20.7698,86400.0
2009-07-20 12:45:00,21.32,21.36,21.3,21.36,112300.0,20.7698,20.8087,20.7503,20.8087,112300.0
2009-07-20 12:50:00,21.36,21.39,21.35,21.39,76400.0,20.8087,20.838,20.799,20.838,76400.0
2009-07-20 12:55:00,21.39,21.39,21.38,21.38,26800.0,20.838,20.838,20.8282,20.8282,26800.0
2009-07-20 13:00:00,21.39,21.39,21.37,21.37,55100.0,20.838,20.838,20.8185,20.8185,55100.0
2009-07-20 13:05:00,21.36,21.37,21.36,21.36,15600.0,20.8087,20.8185,20.8087,20.8087,15600.0
2009-07-20 13:10:00,21.37,21.37,21.33,21.34,32600.0,20.8185,20.8185,20.7795,20.7892,32600.0
2009-07-20 13:15:00,21.34,21.34,21.3,21.31,27100.0,20.7892,20.7892,20.7503,20.76,27100.0
2009-07-20 13:20:00,21.31,21.32,21.31,21.32,61500.0,20.76,20.7698,20.76,20.7698,61500.0
2009-07-20 13:25:00,21.31,21.32,21.31,21.31,4100.0,20.76,20.7698,20.76,20.76,4100.0
2009-07-20 13:30:00,21.32,21.32,21.29,21.31,42000.0,20.7698,20.7698,20.7405,20.76,42000.0
2009-07-20 13:35:00,21.31,21.34,21.27,21.27,75300.0,20.76,20.7892,20.7211,20.7211,75300.0
2009-07-20 13:40:00,21.27,21.32,21.27,21.3,36400.0,20.7211,20.7698,20.7211,20.7503,36400.0
2009-07-20 13:45:00,21.3,21.35,21.3,21.35,42500.0,20.7503,20.799,20.7503,20.799,42500.0
2009-07-20 13:50:00,21.35,21.35,21.29,21.29,47200.0,20.799,20.799,20.7405,20.7405,47200.0
2009-07-20 13:55:00,21.3,21.31,21.29,21.3,24300.0,20.7503,20.76,20.7405,20.7503,24300.0
2009-07-20 14:00:00,21.29,21.3,21.26,21.27,28900.0,20.7405,20.7503,20.7113,20.7211,28900.0
2009-07-20 14:05:00,21.27,21.3,21.26,21.3,42100.0,20.7211,20.7503,20.7113,20.7503,42100.0
2009-07-20 14:10:00,21.3,21.3,21.29,21.3,9100.0,20.7503,20.7503,20.7405,20.7503,9100.0
2009-07-20 14:15:00,21.3,21.3,21.29,21.3,28200.0,20.7503,20.7503,20.7405,20.7503,28200.0
2009-07-20 14:20:00,21.3,21.3,21.28,21.29,45200.0,20.7503,20.7503,20.7308,20.7405,45200.0
2009-07-20 14:25:00,21.28,21.3,21.28,21.29,47800.0,20.7308,20.7503,20.7308,20.7405,47800.0
2009-07-20 14:30:00,21.29,21.33,21.28,21.33,38300.0,20.7405,20.7795,20.7308,20.7795,38300.0
2009-07-20 14:35:00,21.33,21.36,21.32,21.33,40100.0,20.7795,20.8087,20.7698,20.7795,40100.0
2009-07-20 14:40:00,21.33,21.34,21.31,21.33,46900.0,20.7795,20.7892,20.76,20.7795,46900.0
2009-07-20 14:45:00,21.33,21.36,21.32,21.36,36100.0,20.7795,20.8087,20.7698,20.8087,36100.0
2009-07-20 14:50:00,21.36,21.36,21.34,21.35,8900.0,20.8087,20.8087,20.7892,20.799,8900.0
2009-07-20 14:55:00,21.35,21.36,21.34,21.36,28800.0,20.799,20.8087,20.7892,20.8087,28800.0
2009-07-20 15:00:00,21.35,21.39,21.34,21.39,53200.0,20.799,20.838,20.7892,20.838,53200.0
2009-07-20 15:05:00,21.4,21.42,21.38,21.41,66400.0,20.8477,20.8672,20.8282,20.8574,66400.0
2009-07-20 15:10:00,21.4,21.42,21.39,21.41,46700.0,20.8477,20.8672,20.838,20.8574,46700.0
2009-07-20 15:15:00,21.4,21.41,21.38,21.38,20700.0,20.8477,20.8574,20.8282,20.8282,20700.0
2009-07-20 15:20:00,21.39,21.39,21.38,21.39,19900.0,20.838,20.838,20.8282,20.838,19900.0
2009-07-20 15:25:00,21.39,21.39,21.38,21.38,30200.0,20.838,20.838,20.8282,20.8282,30200.0
2009-07-20 15:30:00,21.38,21.39,21.35,21.37,44100.0,20.8282,20.838,20.799,20.8185,44100.0
2009-07-20 15:35:00,21.37,21.37,21.35,21.37,69200.0,20.8185,20.8185,20.799,20.8185,69200.0
2009-07-20 15:40:00,21.36,21.37,21.34,21.34,42300.0,20.8087,20.8185,20.7892,20.7892,42300.0
2009-07-20 15:45:00,21.34,21.35,21.34,21.34,48800.0,20.7892,20.799,20.7892,20.7892,48800.0
2009-07-20 15:50:00,21.35,21.42,21.35,21.41,176100.0,20.799,20.8672,20.799,20.8574,176100.0
2009-07-20 15:55:00,21.42,21.43,21.36,21.41,248400.0,20.8672,20.8769,20.8087,20.8574,248400.0
2009-07-21 09:30:00,21.56,21.67,21.39,21.62,147400.0,21.0036,21.1107,20.838,21.062,147400.0
2009-07-21 09:35:00,21.62,21.78,21.61,21.78,168500.0,21.062,21.2179,21.0523,21.2179,168500.0
2009-07-21 09:40:00,21.81,21.98,21.81,21.9,407900.0,21.2471,21.4127,21.2471,21.3348,407900.0
2009-07-21 09:45:00,21.9,21.9,21.62,21.63,286600.0,21.3348,21.3348,21.062,21.0718,286600.0
2009-07-21 09:50:00,21.63,21.67,21.57,21.65,343000.0,21.0718,21.1107,21.0133,21.0912,343000.0
2009-07-21 09:55:00,21.65,21.71,21.64,21.69,184000.0,21.0912,21.1497,21.0815,21.1302,184000.0
2009-07-21 10:00:00,21.68,21.76,21.63,21.71,315200.0,21.1205,21.1984,21.0718,21.1497,315200.0
2009-07-21 10:05:00,21.71,21.74,21.67,21.74,135500.0,21.1497,21.1789,21.1107,21.1789,135500.0
2009-07-21 10:10:00,21.73,21.77,21.67,21.75,188600.0,21.1692,21.2082,21.1107,21.1887,188600.0
2009-07-21 10:15:00,21.75,21.78,21.69,21.72,88000.0,21.1887,21.2179,21.1302,21.1594,88000.0
2009-07-21 10:20:00,21.72,21.74,21.67,21.71,57700.0,21.1594,21.1789,21.1107,21.1497,57700.0
2009-07-21 10:25:00,21.71,21.78,21.69,21.75,204700.0,21.1497,21.2179,21.1302,21.1887,204700.0
2009-07-21 10:30:00,21.75,21.89,21.75,21.88,146400.0,21.1887,21.3251,21.1887,21.3153,146400.0
2009-07-21 10:35:00,21.89,21.91,21.81,21.9,120500.0,21.3251,21.3445,21.2471,21.3348,120500.0
2009-07-21 10:40:00,21.89,21.92,21.83,21.85,119800.0,21.3251,21.3543,21.2666,21.2861,119800.0
2009-07-21 10:45:00,21.85,21.85,21.8,21.8,19100.0,21.2861,21.2861,21.2374,21.2374,19100.0
2009-07-21 10:50:00,21.8,21.81,21.77,21.77,18400.0,21.2374,21.2471,21.2082,21.2082,18400.0
2009-07-21 10:55:00,21.77,21.8,21.75,21.79,73200.0,21.2082,21.2374,21.1887,21.2276,73200.0
2009-07-21 11:00:00,21.8,21.82,21.75,21.75,59900.0,21.2374,21.2569,21.1887,21.1887,59900.0
2009-07-21 11:05:00,21.75,21.76,21.75,21.76,55900.0,21.1887,21.1984,21.1887,21.1984,55900.0
2009-07-21 11:10:00,21.76,21.76,21.75,21.76,47800.0,21.1984,21.1984,21.1887,21.1984,47800.0
2009-07-21 11:15:00,21.76,21.82,21.75,21.8,36400.0,21.1984,21.2569,21.1887,21.2374,36400.0
2009-07-21 11:20:00,21.8,21.81,21.78,21.79,22200.0,21.2374,21.2471,21.2179,21.2276,22200.0
2009-07-21 11:25:00,21.79,21.82,21.78,21.82,32900.0,21.2276,21.2569,21.2179,21.2569,32900.0
2009-07-21 11:30:00,21.82,21.82,21.75,21.78,98500.0,21.2569,21.2569,21.1887,21.2179,98500.0
2009-07-21 11:35:00,21.79,21.82,21.76,21.81,63100.0,21.2276,21.2569,21.1984,21.2471,63100.0
2009-07-21 11:40:00,21.81,21.81,21.75,21.76,23000.0,21.2471,21.2471,21.1887,21.1984,23000.0
2009-07-21 11:45:00,21.76,21.77,21.75,21.76,28100.0,21.1984,21.2082,21.1887,21.1984,28100.0
2009-07-21 11:50:00,21.76,21.77,21.75,21.76,38100.0,21.1984,21.2082,21.1887,21.1984,38100.0
2009-07-21 11:55:00,21.76,21.76,21.75,21.76,48100.0,21.1984,21.1984,21.1887,21.1984,48100.0
2009-07-21 12:00:00,21.76,21.78,21.75,21.77,58800.0,21.1984,21.2179,21.1887,21.2082,58800.0
2009-07-21 12:05:00,21.78,21.78,21.75,21.75,42000.0,21.2179,21.2179,21.1887,21.1887,42000.0
2009-07-21 12:10:00,21.75,21.76,21.75,21.75,7400.0,21.1887,21.1984,21.1887,21.1887,7400.0
2009-07-21 12:15:00,21.75,21.76,21.75,21.75,12100.0,21.1887,21.1984,21.1887,21.1887,12100.0
2009-07-21 12:20:00,21.76,21.76,21.75,21.75,26700.0,21.1984,21.1984,21.1887,21.1887,26700.0
2009-07-21 12:25:00,21.76,21.78,21.75,21.78,41300.0,21.1984,21.2179,21.1887,21.2179,41300.0
2009-07-21 12:30:00,21.78,21.78,21.75,21.75,9000.0,21.2179,21.2179,21.1887,21.1887,9000.0
2009-07-21 12:35:00,21.75,21.77,21.75,21.76,30200.0,21.1887,21.2082,21.1887,21.1984,30200.0
2009-07-21 12:40:00,21.76,21.76,21.71,21.75,46200.0,21.1984,21.1984,21.1497,21.1887,46200.0
2009-07-21 12:45:00,21.75,21.77,21.75,21.75,57300.0,21.1887,21.2082,21.1887,21.1887,57300.0
2009-07-21 12:50:00,21.75,21.76,21.75,21.76,103800.0,21.1887,21.1984,21.1887,21.1984,103800.0
2009-07-21 12:55:00,21.76,21.76,21.72,21.73,238900.0,21.1984,21.1984,21.1594,21.1692,238900.0
2009-07-21 13:00:00,21.73,21.74,21.7,21.72,81800.0,21.1692,21.1789,21.14,21.1594,81800.0
2009-07-21 13:05:00,21.72,21.73,21.7,21.73,64700.0,21.1594,21.1692,21.14,21.1692,64700.0
2009-07-21 13:10:00,21.73,21.74,21.7,21.72,35100.0,21.1692,21.1789,21.14,21.1594,35100.0
2009-07-21 13:15:00,21.71,21.73,21.71,21.73,15800.0,21.1497,21.1692,21.1497,21.1692,15800.0
2009-07-21 13:20:00,21.73,21.73,21.7,21.71,13500.0,21.1692,21.1692,21.14,21.1497,13500.0
2009-07-21 13:25:00,21.71,21.72,21.7,21.72,21200.0,21.1497,21.1594,21.14,21.1594,21200.0
2009-07-21 13:30:00,21.72,21.76,21.72,21.76,79400.0,21.1594,21.1984,21.1594,21.1984,79400.0
2009-07-21 13:35:00,21.76,21.76,21.72,21.74,38000.0,21.1984,21.1984,21.1594,21.1789,38000.0
2009-07-21 13:40:00,21.74,21.75,21.73,21.75,26200.0,21.1789,21.1887,21.1692,21.1887,26200.0
2009-07-21 13:45:00,21.74,21.77,21.74,21.77,45100.0,21.1789,21.2082,21.1789,21.2082,45100.0
2009-07-21 13:50:00,21.77,21.77,21.73,21.75,27600.0,21.2082,21.2082,21.1692,21.1887,27600.0
2009-07-21 13:55:00,21.74,21.74,21.72,21.74,32300.0,21.1789,21.1789,21.1594,21.1789,32300.0
2009-07-21 14:00:00,21.74,21.75,21.72,21.74,27100.0,21.1789,21.1887,21.1594,21.1789,27100.0
2009-07-21 14:05:00,21.74,21.75,21.73,21.74,32800.0,21.1789,21.1887,21.1692,21.1789,32800.0
2009-07-21 14:10:00,21.74,21.78,21.74,21.77,27700.0,21.1789,21.2179,21.1789,21.2082,27700.0
2009-07-21 14:15:00,21.78,21.79,21.76,21.76,22600.0,21.2179,21.2276,21.1984,21.1984,22600.0
2009-07-21 14:20:00,21.76,21.77,21.74,21.75,25200.0,21.1984,21.2082,21.1789,21.1887,25200.0
2009-07-21 14:25:00,21.75,21.75,21.74,21.74,20200.0,21.1887,21.1887,21.1789,21.1789,20200.0
2009-07-21 14:30:00,21.73,21.76,21.73,21.74,48400.0,21.1692,21.1984,21.1692,21.1789,48400.0
2009-07-21 14:35:00,21.74,21.82,21.74,21.81,34200.0,21.1789,21.2569,21.1789,21.2471,34200.0
2009-07-21 14:40:00,21.81,21.81,21.77,21.78,19900.0,21.2471,21.2471,21.2082,21.2179,19900.0
2009-07-21 14:45:00,21.77,21.79,21.76,21.79,23600.0,21.2082,21.2276,21.1984,21.2276,23600.0
2009-07-21 14:50:00,21.79,21.83,21.79,21.82,25600.0,21.2276,21.2666,21.2276,21.2569,25600.0
2009-07-21 14:55:00,21.81,21.83,21.81,21.83,85500.0,21.2471,21.2666,21.2471,21.2666,85500.0
2009-07-21 15:00:00,21.84,21.84,21.79,21.79,72400.0,21.2763,21.2763,21.2276,21.2276,72400.0
2009-07-21 15:05:00,21.8,21.83,21.76,21.81,154100.0,21.2374,21.2666,21.1984,21.2471,154100.0
2009-07-21 15:10:00,21.82,21.92,21.81,21.89,117000.0,21.2569,21.3543,21.2471,21.3251,117000.0
2009-07-21 15:15:00,21.89,21.93,21.86,21.92,118700.0,21.3251,21.364,21.2958,21.3543,118700.0
2009-07-21 15:20:00,21.93,21.96,21.87,21.92,145100.0,21.364,21.3932,21.3056,21.3543,145100.0
2009-07-21 15:25:00,21.92,21.98,21.9,21.97,219900.0,21.3543,21.4127,21.3348,21.403,219900.0
2009-07-21 15:30:00,21.97,21.97,21.91,21.93,76200.0,21.403,21.403,21.3445,21.364,76200.0
2009-07-21 15:35:00,21.93,21.94,21.9,21.9,28600.0,21.364,21.3738,21.3348,21.3348,28600.0
2009-07-21 15:40:00,21.9,21.95,21.89,21.95,85000.0,21.3348,21.3835,21.3251,21.3835,85000.0
2009-07-21 15:45:00,21.95,21.96,21.9,21.96,205700.0,21.3835,21.3932,21.3348,21.3932,205700.0
2009-07-21 15:50:00,21.96,21.98,21.92,21.92,250300.0,21.3932,21.4127,21.3543,21.3543,250300.0
2009-07-21 15:55:00,21.93,21.99,21.92,21.97,236400.0,21.364,21.4225,21.3543,21.403,236400.0
2009-07-22 09:30:00,21.79,21.94,21.61,21.85,76000.0,21.2276,21.3738,21.0523,21.2861,76000.0
2009-07-22 09:35:00,21.85,21.88,21.81,21.84,88900.0,21.2861,21.3153,21.2471,21.2763,88900.0
2009-07-22 09:40:00,21.82,21.94,21.82,21.93,156800.0,21.2569,21.3738,21.2569,21.364,156800.0
2009-07-22 09:45:00,21.93,22.07,21.93,22.06,204600.0,21.364,21.5004,21.364,21.4907,204600.0
2009-07-22 09:50:00,22.06,22.12,22.04,22.07,139500.0,21.4907,21.5491,21.4712,21.5004,139500.0
2009-07-22 09:55:00,22.08,22.1,21.96,21.99,78700.0,21.5102,21.5296,21.3932,21.4225,78700.0
2009-07-22 10:00:00,21.99,22.06,21.93,21.95,206700.0,21.4225,21.4907,21.364,21.3835,206700.0
2009-07-22 10:05:00,21.94,21.96,21.9,21.91,94600.0,21.3738,21.3932,21.3348,21.3445,94600.0
2009-07-22 10:10:00,21.91,21.93,21.82,21.85,71500.0,21.3445,21.364,21.2569,21.2861,71500.0
2009-07-22 10:15:00,21.84,21.85,21.77,21.8,87500.0,21.2763,21.2861,21.2082,21.2374,87500.0
2009-07-22 10:20:00,21.79,21.83,21.77,21.81,69200.0,21.2276,21.2666,21.2082,21.2471,69200.0
2009-07-22 10:25:00,21.82,21.84,21.72,21.72,132600.0,21.2569,21.2763,21.1594,21.1594,132600.0
2009-07-22 10:30:00,21.73,21.77,21.73,21.74,103300.0,21.1692,21.2082,21.1692,21.1789,103300.0
2009-07-22 10:35:00,21.73,21.76,21.69,21.7,49500.0,21.1692,21.1984,21.1302,21.14,49500.0
2009-07-22 10:40:00,21.7,21.74,21.63,21.63,144900.0,21.14,21.1789,21.0718,21.0718,144900.0
2009-07-22 10:45:00,21.63,21.65,21.6,21.64,156500.0,21.0718,21.0912,21.0425,21.0815,156500.0
2009-07-22 10:50:00,21.63,21.68,21.59,21.62,153900.0,21.0718,21.1205,21.0328,21.062,153900.0
2009-07-22 10:55:00,21.62,21.69,21.59,21.69,114100.0,21.062,21.1302,21.0328,21.1302,114100.0
2009-07-22 11:00:00,21.69,21.76,21.64,21.75,91100.0,21.1302,21.1984,21.0815,21.1887,91100.0
2009-07-22 11:05:00,21.75,21.75,21.7,21.73,31500.0,21.1887,21.1887,21.14,21.1692,31500.0
2009-07-22 11:10:00,21.73,21.75,21.71,21.71,39700.0,21.1692,21.1887,21.1497,21.1497,39700.0
2009-07-22 11:15:00,21.71,21.73,21.65,21.66,76200.0,21.1497,21.1692,21.0912,21.101,76200.0
2009-07-22 11:20:00,21.67,21.77,21.64,21.75,72100.0,21.1107,21.2082,21.0815,21.1887,72100.0
2009-07-22 11:25:00,21.74,21.75,21.65,21.7,81100.0,21.1789,21.1887,21.0912,21.14,81100.0
2009-07-22 11:30:00,21.69,21.69,21.63,21.68,53400.0,21.1302,21.1302,21.0718,21.1205,53400.0
2009-07-22 11:35:00,21.68,21.68,21.64,21.68,35200.0,21.1205,21.1205,21.0815,21.1205,35200.0
2009-07-22 11:40:00,21.68,21.72,21.67,21.72,42800.0,21.1205,21.1594,21.1107,21.1594,42800.0
2009-07-22 11:45:00,21.71,21.72,21.69,21.72,40400.0,21.1497,21.1594,21.1302,21.1594,40400.0
2009-07-22 11:50:00,21.71,21.72,21.68,21.69,33700.0,21.1497,21.1594,21.1205,21.1302,33700.0
2009-07-22 11:55:00,21.7,21.73,21.69,21.71,52100.0,21.14,21.1692,21.1302,21.1497,52100.0
2009-07-22 12:00:00,21.72,21.73,21.71,21.73,39800.0,21.1594,21.1692,21.1497,21.1692,39800.0
2009-07-22 12:05:00,21.73,21.74,21.7,21.73,53900.0,21.1692,21.1789,21.14,21.1692,53900.0
2009-07-22 12:10:00,21.74,21.78,21.74,21.77,28400.0,21.1789,21.2179,21.1789,21.2082,28400.0
2009-07-22 12:15:00,21.77,21.8,21.76,21.79,31700.0,21.2082,21.2374,21.1984,21.2276,31700.0
2009-07-22 12:20:00,21.78,21.86,21.77,21.84,47100.0,21.2179,21.2958,21.2082,21.2763,47100.0
2009-07-22 12:25:00,21.84,21.92,21.84,21.87,40900.0,21.2763,21.3543,21.2763,21.3056,40900.0
2009-07-22 12:30:00,21.87,21.87,21.82,21.82,98900.0,21.3056,21.3056,21.2569,21.2569,98900.0
2009-07-22 12:35:00,21.83,21.89,21.83,21.85,64800.0,21.2666,21.3251,21.2666,21.2861,64800.0
2009-07-22 12:40:00,21.85,21.86,21.84,21.85,6300.0,21.2861,21.2958,21.2763,21.2861,6300.0
2009-07-22 12:45:00,21.84,21.94,21.79,21.92,44200.0,21.2763,21.3738,21.2276,21.3543,44200.0
2009-07-22 12:50:00,21.91,21.91,21.84,21.86,49900.0,21.3445,21.3445,21.2763,21.2958,49900.0
2009-07-22 12:55:00,21.85,21.87,21.84,21.85,27900.0,21.2861,21.3056,21.2763,21.2861,27900.0
2009-07-22 13:00:00,21.85,21.89,21.83,21.89,17900.0,21.2861,21.3251,21.2666,21.3251,17900.0
2009-07-22 13:05:00,21.88,21.88,21.84,21.84,24900.0,21.3153,21.3153,21.2763,21.2763,24900.0
2009-07-22 13:10:00,21.84,21.86,21.83,21.85,44900.0,21.2763,21.2958,21.2666,21.2861,44900.0
2009-07-22 13:15:00,21.84,21.89,21.83,21.88,55200.0,21.2763,21.3251,21.2666,21.3153,55200.0
2009-07-22 13:20:00,21.88,21.88,21.82,21.83,34900.0,21.3153,21.3153,21.2569,21.2666,34900.0
2009-07-22 13:25:00,21.83,21.85,21.81,21.84,75600.0,21.2666,21.2861,21.2471,21.2763,75600.0
2009-07-22 13:30:00,21.85,21.85,21.77,21.77,50600.0,21.2861,21.2861,21.2082,21.2082,50600.0
2009-07-22 13:35:00,21.77,21.81,21.77,21.79,24300.0,21.2082,21.2471,21.2082,21.2276,24300.0
2009-07-22 13:40:00,21.79,21.8,21.77,21.79,40000.0,21.2276,21.2374,21.2082,21.2276,40000.0
2009-07-22 13:45:00,21.8,21.82,21.79,21.8,21700.0,21.2374,21.2569,21.2276,21.2374,21700.0
2009-07-22 13:50:00,21.81,21.84,21.79,21.83,32000.0,21.2471,21.2763,21.2276,21.2666,32000.0
2009-07-22 13:55:00,21.84,21.84,21.8,21.82,31500.0,21.2763,21.2763,21.2374,21.2569,31500.0
2009-07-22 14:00:00,21.82,21.88,21.8,21.82,50400.0,21.2569,21.3153,21.2374,21.2569,50400.0
2009-07-22 14:05:00,21.82,21.83,21.78,21.79,29300.0,21.2569,21.2666,21.2179,21.2276,29300.0
2009-07-22 14:10:00,21.79,21.81,21.77,21.81,35100.0,21.2276,21.2471,21.2082,21.2471,35100.0
2009-07-22 14:15:00,21.82,21.85,21.8,21.83,47200.0,21.2569,21.2861,21.2374,21.2666,47200.0
2009-07-22 14:20:00,21.83,21.83,21.81,21.82,35800.0,21.2666,21.2666,21.2471,21.2569,35800.0
2009-07-22 14:25:00,21.82,21.84,21.8,21.83,27400.0,21.2569,21.2763,21.2374,21.2666,27400.0
2009-07-22 14:30:00,21.82,21.83,21.8,21.82,49100.0,21.2569,21.2666,21.2374,21.2569,49100.0
2009-07-22 14:35:00,21.82,21.82,21.79,21.8,14400.0,21.2569,21.2569,21.2276,21.2374,14400.0
2009-07-22 14:40:00,21.8,21.83,21.79,21.83,19000.0,21.2374,21.2666,21.2276,21.2666,19000.0
2009-07-22 14:45:00,21.83,21.83,21.8,21.81,21800.0,21.2666,21.2666,21.2374,21.2471,21800.0
2009-07-22 14:50:00,21.81,21.83,21.8,21.8,17300.0,21.2471,21.2666,21.2374,21.2374,17300.0
2009-07-22 14:55:00,21.81,21.83,21.79,21.83,37500.0,21.2471,21.2666,21.2276,21.2666,37500.0
2009-07-22 15:00:00,21.83,21.85,21.81,21.83,66100.0,21.2666,21.2861,21.2471,21.2666,66100.0
2009-07-22 15:05:00,21.83,21.83,21.75,21.77,48100.0,21.2666,21.2666,21.1887,21.2082,48100.0
2009-07-22 15:10:00,21.77,21.78,21.73,21.75,89900.0,21.2082,21.2179,21.1692,21.1887,89900.0
2009-07-22 15:15:00,21.75,21.78,21.74,21.77,67700.0,21.1887,21.2179,21.1789,21.2082,67700.0
2009-07-22 15:20:00,21.77,21.8,21.77,21.79,49500.0,21.2082,21.2374,21.2082,21.2276,49500.0
2009-07-22 15:25:00,21.78,21.79,21.75,21.76,39500.0,21.2179,21.2276,21.1887,21.1984,39500.0
2009-07-22 15:30:00,21.76,21.77,21.75,21.75,27200.0,21.1984,21.2082,21.1887,21.1887,27200.0
2009-07-22 15:35:00,21.75,21.76,21.71,21.71,55400.0,21.1887,21.1984,21.1497,21.1497,55400.0
2009-07-22 15:40:00,21.71,21.72,21.69,21.72,41100.0,21.1497,21.1594,21.1302,21.1594,41100.0
2009-07-22 15:45:00,21.72,21.79,21.72,21.74,65600.0,21.1594,21.2276,21.1594,21.1789,65600.0
2009-07-22 15:50:00,21.73,21.81,21.73,21.79,112500.0,21.1692,21.2471,21.1692,21.2276,112500.0
2009-07-22 15:55:00,21.8,21.81,21.77,21.81,152300.0,21.2374,21.2471,21.2082,21.2471,152300.0
2009-07-23 09:30:00,21.59,21.86,21.59,21.8,100800.0,21.0328,21.2958,21.0328,21.2374,100800.0
2009-07-23 09:35:00,21.81,21.81,21.6,21.61,121300.0,21.2471,21.2471,21.0425,21.0523,121300.0
2009-07-23 09:40:00,21.62,21.65,21.54,21.55,115200.0,21.062,21.0912,20.9841,20.9938,115200.0
2009-07-23 09:45:00,21.55,21.58,21.53,21.56,91500.0,20.9938,21.0231,20.9743,21.0036,91500.0
2009-07-23 09:50:00,21.57,21.61,21.55,21.61,123600.0,21.0133,21.0523,20.9938,21.0523,123600.0
2009-07-23 09:55:00,21.6,21.76,21.6,21.76,110200.0,21.0425,21.1984,21.0425,21.1984,110200.0
2009-07-23 10:00:00,21.76,21.8,21.62,21.69,212500.0,21.1984,21.2374,21.062,21.1302,212500.0
2009-07-23 10:05:00,21.69,21.73,21.69,21.73,109900.0,21.1302,21.1692,21.1302,21.1692,109900.0
2009-07-23 10:10:00,21.72,21.81,21.72,21.73,123000.0,21.1594,21.2471,21.1594,21.1692,123000.0
2009-07-23 10:15:00,21.73,21.78,21.72,21.77,111800.0,21.1692,21.2179,21.1594,21.2082,111800.0
2009-07-23 10:20:00,21.77,21.79,21.71,21.78,128400.0,21.2082,21.2276,21.1497,21.2179,128400.0
2009-07-23 10:25:00,21.77,21.77,21.67,21.7,117500.0,21.2082,21.2082,21.1107,21.14,117500.0
2009-07-23 10:30:00,21.71,21.71,21.61,21.67,145700.0,21.1497,21.1497,21.0523,21.1107,145700.0
2009-07-23 10:35:00,21.67,21.77,21.65,21.77,89100.0,21.1107,21.2082,21.0912,21.2082,89100.0
2009-07-23 10:40:00,21.76,21.78,21.7,21.72,59200.0,21.1984,21.2179,21.14,21.1594,59200.0
2009-07-23 10:45:00,21.72,21.73,21.7,21.71,50600.0,21.1594,21.1692,21.14,21.1497,50600.0
2009-07-23 10:50:00,21.7,21.7,21.66,21.67,73100.0,21.14,21.14,21.101,21.1107,73100.0
2009-07-23 10:55:00,21.67,21.71,21.65,21.66,75100.0,21.1107,21.1497,21.0912,21.101,75100.0
2009-07-23 11:00:00,21.66,21.84,21.66,21.84,102000.0,21.101,21.2763,21.101,21.2763,102000.0
2009-07-23 11:05:00,21.84,21.85,21.79,21.8,72200.0,21.2763,21.2861,21.2276,21.2374,72200.0
2009-07-23 11:10:00,21.79,21.97,21.79,21.94,137200.0,21.2276,21.403,21.2276,21.3738,137200.0
2009-07-23 11:15:00,21.93,21.98,21.92,21.94,120100.0,21.364,21.4127,21.3543,21.3738,120100.0
2009-07-23 11:20:00,21.94,21.98,21.9,21.9,87800.0,21.3738,21.4127,21.3348,21.3348,87800.0
2009-07-23 11:25:00,21.9,21.92,21.86,21.9,75300.0,21.3348,21.3543,21.2958,21.3348,75300.0
2009-07-23 11:30:00,21.9,21.91,21.81,21.85,60200.0,21.3348,21.3445,21.2471,21.2861,60200.0
2009-07-23 11:35:00,21.84,21.91,21.84,21.9,41100.0,21.2763,21.3445,21.2763,21.3348,41100.0
2009-07-23 11:40:00,21.91,21.98,21.9,21.98,80600.0,21.3445,21.4127,21.3348,21.4127,80600.0
2009-07-23 11:45:00,21.99,22.04,21.98,22.03,152300.0,21.4225,21.4712,21.4127,21.4614,152300.0
2009-07-23 11:50:00,22.03,22.12,22.03,22.07,71700.0,21.4614,21.5491,21.4614,21.5004,71700.0
2009-07-23 11:55:00,22.08,22.08,22.0,22.0,61400.0,21.5102,21.5102,21.4322,21.4322,61400.0
2009-07-23 12:00:00,22.0,22.03,22.0,22.02,38000.0,21.4322,21.4614,21.4322,21.4517,38000.0
2009-07-23 12:05:00,22.01,22.05,22.0,22.02,48800.0,21.442,21.4809,21.4322,21.4517,48800.0
2009-07-23 12:10:00,22.01,22.03,22.0,22.02,33800.0,21.442,21.4614,21.4322,21.4517,33800.0
2009-07-23 12:15:00,22.02,22.02,22.0,22.0,34300.0,21.4517,21.4517,21.4322,21.4322,34300.0
2009-07-23 12:20:00,22.0,22.01,21.97,21.98,58900.0,21.4322,21.442,21.403,21.4127,58900.0
2009-07-23 12:25:00,21.97,21.98,21.95,21.95,44200.0,21.403,21.4127,21.3835,21.3835,44200.0
2009-07-23 12:30:00,21.95,21.95,21.91,21.92,76400.0,21.3835,21.3835,21.3445,21.3543,76400.0
2009-07-23 12:35:00,21.92,21.93,21.88,21.92,74300.0,21.3543,21.364,21.3153,21.3543,74300.0
2009-07-23 12:40:00,21.92,21.93,21.86,21.9,107500.0,21.3543,21.364,21.2958,21.3348,107500.0
2009-07-23 12:45:00,21.91,22.02,21.91,22.02,60000.0,21.3445,21.4517,21.3445,21.4517,60000.0
2009-07-23 12:50:00,22.01,22.08,22.01,22.08,60600.0,21.442,21.5102,21.442,21.5102,60600.0
2009-07-23 12:55:00,22.07,22.08,22.05,22.06,43300.0,21.5004,21.5102,21.4809,21.4907,43300.0
2009-07-23 13:00:00,22.05,22.07,22.03,22.05,43200.0,21.4809,21.5004,21.4614,21.4809,43200.0
2009-07-23 13:05:00,22.05,22.06,22.0,22.0,30200.0,21.4809,21.4907,21.4322,21.4322,30200.0
2009-07-23 13:10:00,22.0,22.03,21.98,21.98,51500.0,21.4322,21.4614,21.4127,21.4127,51500.0
2009-07-23 13:15:00,21.98,21.98,21.94,21.97,34700.0,21.4127,21.4127,21.3738,21.403,34700.0
2009-07-23 13:20:00,21.97,21.98,21.96,21.98,26600.0,21.403,21.4127,21.3932,21.4127,26600.0
2009-07-23 13:25:00,21.97,21.99,21.97,21.98,38900.0,21.403,21.4225,21.403,21.4127,38900.0
2009-07-23 13:30:00,21.98,21.98,21.97,21.98,22600.0,21.4127,21.4127,21.403,21.4127,22600.0
2009-07-23 13:35:00,21.97,22.02,21.97,22.01,89700.0,21.403,21.4517,21.403,21.442,89700.0
2009-07-23 13:40:00,22.01,22.08,22.0,22.04,51100.0,21.442,21.5102,21.4322,21.4712,51100.0
2009-07-23 13:45:00,22.04,22.05,21.98,21.99,40700.0,21.4712,21.4809,21.4127,21.4225,40700.0
2009-07-23 13:50:00,21.99,22.0,21.97,21.97,77600.0,21.4225,21.4322,21.403,21.403,77600.0
2009-07-23 13:55:00,21.97,21.98,21.95,21.95,60900.0,21.403,21.4127,21.3835,21.3835,60900.0
2009-07-23 14:00:00,21.94,21.95,21.9,21.93,43100.0,21.3738,21.3835,21.3348,21.364,43100.0
2009-07-23 14:05:00,21.93,21.93,21.9,21.9,37900.0,21.364,21.364,21.3348,21.3348,37900.0
2009-07-23 14:10:00,21.89,21.91,21.89,21.9,54600.0,21.3251,21.3445,21.3251,21.3348,54600.0
2009-07-23 14:15:00,21.89,21.91,21.87,21.89,76600.0,21.3251,21.3445,21.3056,21.3251,76600.0
2009-07-23 14:20:00,21.9,21.9,21.84,21.88,76300.0,21.3348,21.3348,21.2763,21.3153,76300.0
2009-07-23 14:25:00,21.88,21.89,21.82,21.82,112600.0,21.3153,21.3251,21.2569,21.2569,112600.0
2009-07-23 14:30:00,21.82,21.86,21.77,21.77,125700.0,21.2569,21.2958,21.2082,21.2082,125700.0
2009-07-23 14:35:00,21.77,21.78,21.76,21.78,75800.0,21.2082,21.2179,21.1984,21.2179,75800.0
2009-07-23 14:40:00,21.77,21.78,21.74,21.74,59700.0,21.2082,21.2179,21.1789,21.1789,59700.0
2009-07-23 14:45:00,21.74,21.76,21.74,21.74,91200.0,21.1789,21.1984,21.1789,21.1789,91200.0
2009-07-23 14:50:00,21.74,21.74,21.69,21.69,77100.0,21.1789,21.1789,21.1302,21.1302,77100.0
2009-07-23 14:55:00,21.69,21.73,21.68,21.72,128800.0,21.1302,21.1692,21.1205,21.1594,128800.0
2009-07-23 15:00:00,21.71,21.78,21.71,21.78,140200.0,21.1497,21.2179,21.1497,21.2179,140200.0
2009-07-23 15:05:00,21.78,21.78,21.75,21.75,97500.0,21.2179,21.2179,21.1887,21.1887,97500.0
2009-07-23 15:10:00,21.75,21.77,21.72,21.77,73100.0,21.1887,21.2082,21.1594,21.2082,73100.0
2009-07-23 15:15:00,21.77,21.79,21.73,21.73,190200.0,21.2082,21.2276,21.1692,21.1692,190200.0
2009-07-23 15:20:00,21.73,21.77,21.68,21.77,214700.0,21.1692,21.2082,21.1205,21.2082,214700.0
2009-07-23 15:25:00,21.76,21.77,21.75,21.75,47900.0,21.1984,21.2082,21.1887,21.1887,47900.0
2009-07-23 15:30:00,21.76,21.76,21.62,21.62,135700.0,21.1984,21.1984,21.062,21.062,135700.0
2009-07-23 15:35:00,21.62,21.63,21.59,21.6,149600.0,21.062,21.0718,21.0328,21.0425,149600.0
2009-07-23 15:40:00,21.59,21.64,21.59,21.64,162500.0,21.0328,21.0815,21.0328,21.0815,162500.0
2009-07-23 15:45:00,21.64,21.65,21.56,21.61,204700.0,21.0815,21.0912,21.0036,21.0523,204700.0
2009-07-23 15:50:00,21.61,21.66,21.6,21.66,314900.0,21.0523,21.101,21.0425,21.101,314900.0
2009-07-23 15:55:00,21.66,21.66,21.62,21.64,247300.0,21.101,21.101,21.062,21.0815,247300.0
2009-07-24 09:30:00,21.59,21.59,21.25,21.35,146000.0,21.0328,21.0328,20.7016,20.799,146000.0
2009-07-24 09:35:00,21.36,21.42,21.27,21.31,85200.0,20.8087,20.8672,20.7211,20.76,85200.0
2009-07-24 09:40:00,21.31,21.4,21.28,21.28,91800.0,20.76,20.8477,20.7308,20.7308,91800.0
2009-07-24 09:45:00,21.28,21.34,21.22,21.28,181000.0,20.7308,20.7892,20.6723,20.7308,181000.0
2009-07-24 09:50:00,21.29,21.29,21.03,21.04,288600.0,20.7405,20.7405,20.4873,20.497,288600.0
2009-07-24 09:55:00,21.04,21.04,20.85,20.89,252400.0,20.497,20.497,20.3119,20.3509,252400.0
2009-07-24 10:00:00,20.89,21.05,20.87,21.02,130000.0,20.3509,20.5067,20.3314,20.4775,130000.0
2009-07-24 10:05:00,21.02,21.04,20.98,20.98,119100.0,20.4775,20.497,20.4385,20.4385,119100.0
2009-07-24 10:10:00,20.98,21.02,20.93,21.01,121000.0,20.4385,20.4775,20.3898,20.4678,121000.0
2009-07-24 10:15:00,21.0,21.12,21.0,21.07,172500.0,20.458,20.5749,20.458,20.5262,172500.0
2009-07-24 10:20:00,21.07,21.12,21.06,21.09,95700.0,20.5262,20.5749,20.5165,20.5457,95700.0
2009-07-24 10:25:00,21.08,21.17,21.08,21.16,76700.0,20.536,20.6236,20.536,20.6139,76700.0
2009-07-24 10:30:00,21.16,21.16,21.1,21.12,98900.0,20.6139,20.6139,20.5554,20.5749,98900.0
2009-07-24 10:35:00,21.13,21.17,21.09,21.11,69100.0,20.5847,20.6236,20.5457,20.5652,69100.0
2009-07-24 10:40:00,21.12,21.16,21.1,21.1,66300.0,20.5749,20.6139,20.5554,20.5554,66300.0
2009-07-24 10:45:00,21.1,21.2,21.08,21.17,67100.0,20.5554,20.6529,20.536,20.6236,67100.0
2009-07-24 10:50:00,21.17,21.17,21.09,21.11,71300.0,20.6236,20.6236,20.5457,20.5652,71300.0
2009-07-24 10:55:00,21.11,21.14,21.0,21.03,128500.0,20.5652,20.5944,20.458,20.4873,128500.0
2009-07-24 11:00:00,21.03,21.03,20.94,21.01,144700.0,20.4873,20.4873,20.3996,20.4678,144700.0
2009-07-24 11:05:00,21.02,21.05,20.98,21.0,148700.0,20.4775,20.5067,20.4385,20.458,148700.0
2009-07-24 11:10:00,21.0,21.04,20.99,21.03,83900.0,20.458,20.497,20.4483,20.4873,83900.0
2009-07-24 11:15:00,21.02,21.03,20.99,21.0,116400.0,20.4775,20.4873,20.4483,20.458,116400.0
2009-07-24 11:20:00,21.01,21.02,20.97,20.97,148400.0,20.4678,20.4775,20.4288,20.4288,148400.0
2009-07-24 11:25:00,20.97,21.01,20.97,21.0,45600.0,20.4288,20.4678,20.4288,20.458,45600.0
2009-07-24 11:30:00,21.0,21.07,20.99,21.03,51700.0,20.458,20.5262,20.4483,20.4873,51700.0
2009-07-24 11:35:00,21.03,21.1,21.03,21.08,96100.0,20.4873,20.5554,20.4873,20.536,96100.0
2009-07-24 11:40:00,21.08,21.1,21.04,21.04,112000.0,20.536,20.5554,20.497,20.497,112000.0
2009-07-24 11:45:00,21.04,21.05,20.99,20.99,43500.0,20.497,20.5067,20.4483,20.4483,43500.0
2009-07-24 11:50:00,20.98,21.05,20.98,21.0,34800.0,20.4385,20.5067,20.4385,20.458,34800.0
2009-07-24 11:55:00,21.0,21.12,21.0,21.12,150900.0,20.458,20.5749,20.458,20.5749,150900.0
2009-07-24 12:00:00,21.12,21.15,21.08,21.1,109400.0,20.5749,20.6042,20.536,20.5554,109400.0
2009-07-24 12:05:00,21.1,21.15,21.1,21.13,55600.0,20.5554,20.6042,20.5554,20.5847,55600.0
2009-07-24 12:10:00,21.14,21.14,21.09,21.13,76500.0,20.5944,20.5944,20.5457,20.5847,76500.0
2009-07-24 12:15:00,21.13,21.15,21.09,21.11,118800.0,20.5847,20.6042,20.5457,20.5652,118800.0
2009-07-24 12:20:00,21.1,21.1,21.03,21.08,52500.0,20.5554,20.5554,20.4873,20.536,52500.0
2009-07-24 12:25:00,21.08,21.13,21.05,21.13,39100.0,20.536,20.5847,20.5067,20.5847,39100.0
2009-07-24 12:30:00,21.13,21.13,21.03,21.04,57900.0,20.5847,20.5847,20.4873,20.497,57900.0
2009-07-24 12:35:00,21.03,21.11,21.03,21.11,130500.0,20.4873,20.5652,20.4873,20.5652,130500.0
2009-07-24 12:40:00,21.1,21.15,21.1,21.14,62100.0,20.5554,20.6042,20.5554,20.5944,62100.0
2009-07-24 12:45:00,21.13,21.19,21.11,21.17,147100.0,20.5847,20.6431,20.5652,20.6236,147100.0
2009-07-24 12:50:00,21.18,21.18,21.13,21.17,28000.0,20.6334,20.6334,20.5847,20.6236,28000.0
2009-07-24 12:55:00,21.18,21.19,21.1,21.1,46200.0,20.6334,20.6431,20.5554,20.5554,46200.0
2009-07-24 13:00:00,21.09,21.1,21.08,21.1,14100.0,20.5457,20.5554,20.536,20.5554,14100.0
2009-07-24 13:05:00,21.09,21.1,21.09,21.1,37400.0,20.5457,20.5554,20.5457,20.5554,37400.0
2009-07-24 13:10:00,21.1,21.13,21.09,21.12,70300.0,20.5554,20.5847,20.5457,20.5749,70300.0
2009-07-24 13:15:00,21.13,21.17,21.12,21.15,71600.0,20.5847,20.6236,20.5749,20.6042,71600.0
2009-07-24 13:20:00,21.14,21.18,21.14,21.18,30100.0,20.5944,20.6334,20.5944,20.6334,30100.0
2009-07-24 13:25:00,21.18,21.18,21.14,21.14,31900.0,20.6334,20.6334,20.5944,20.5944,31900.0
2009-07-24 13:30:00,21.15,21.22,21.14,21.19,97600.0,20.6042,20.6723,20.5944,20.6431,97600.0
2009-07-24 13:35:00,21.19,21.26,21.16,21.25,90900.0,20.6431,20.7113,20.6139,20.7016,90900.0
2009-07-24 13:40:00,21.26,21.27,21.19,21.23,99800.0,20.7113,20.7211,20.6431,20.6821,99800.0
2009-07-24 13:45:00,21.23,21.26,21.23,21.24,27000.0,20.6821,20.7113,20.6821,20.6918,27000.0
2009-07-24 13:50:00,21.24,21.25,21.2,21.2,43800.0,20.6918,20.7016,20.6529,20.6529,43800.0
2009-07-24 13:55:00,21.2,21.22,21.16,21.16,50600.0,20.6529,20.6723,20.6139,20.6139,50600.0
2009-07-24 14:00:00,21.15,21.21,21.15,21.2,63200.0,20.6042,20.6626,20.6042,20.6529,63200.0
2009-07-24 14:05:00,21.21,21.23,21.19,21.19,66300.0,20.6626,20.6821,20.6431,20.6431,66300.0
2009-07-24 14:10:00,21.19,21.23,21.18,21.21,34300.0,20.6431,20.6821,20.6334,20.6626,34300.0
2009-07-24 14:15:00,21.22,21.24,21.2,21.21,136700.0,20.6723,20.6918,20.6529,20.6626,136700.0
2009-07-24 14:20:00,21.2,21.2,21.14,21.14,46300.0,20.6529,20.6529,20.5944,20.5944,46300.0
2009-07-24 14:25:00,21.14,21.18,21.13,21.16,47500.0,20.5944,20.6334,20.5847,20.6139,47500.0
2009-07-24 14:30:00,21.17,21.17,21.13,21.15,75200.0,20.6236,20.6236,20.5847,20.6042,75200.0
2009-07-24 14:35:00,21.15,21.18,21.13,21.16,25500.0,20.6042,20.6334,20.5847,20.6139,25500.0
2009-07-24 14:40:00,21.17,21.19,21.16,21.16,98700.0,20.6236,20.6431,20.6139,20.6139,98700.0
2009-07-24 14:45:00,21.16,21.21,21.15,21.15,148200.0,20.6139,20.6626,20.6042,20.6042,148200.0
2009-07-24 14:50:00,21.14,21.15,21.05,21.05,156700.0,20.5944,20.6042,20.5067,20.5067,156700.0
2009-07-24 14:55:00,21.06,21.09,21.04,21.09,109300.0,20.5165,20.5457,20.497,20.5457,109300.0
2009-07-24 15:00:00,21.1,21.14,21.08,21.1,120900.0,20.5554,20.5944,20.536,20.5554,120900.0
2009-07-24 15:05:00,21.1,21.1,21.08,21.09,67400.0,20.5554,20.5554,20.536,20.5457,67400.0
2009-07-24 15:10:00,21.1,21.14,21.09,21.12,89600.0,20.5554,20.5944,20.5457,20.5749,89600.0
2009-07-24 15:15:00,21.12,21.13,21.07,21.07,95100.0,20.5749,20.5847,20.5262,20.5262,95100.0
2009-07-24 15:20:00,21.07,21.14,21.06,21.11,156000.0,20.5262,20.5944,20.5165,20.5652,156000.0
2009-07-24 15:25:00,21.12,21.15,21.11,21.14,183800.0,20.5749,20.6042,20.5652,20.5944,183800.0
2009-07-24 15:30:00,21.14,21.15,21.07,21.07,80500.0,20.5944,20.6042,20.5262,20.5262,80500.0
2009-07-24 15:35:00,21.08,21.12,21.07,21.09,84700.0,20.536,20.5749,20.5262,20.5457,84700.0
2009-07-24 15:40:00,21.1,21.11,21.04,21.07,163300.0,20.5554,20.5652,20.497,20.5262,163300.0
2009-07-24 15:45:00,21.07,21.16,21.06,21.15,121900.0,20.5262,20.6139,20.5165,20.6042,121900.0
2009-07-24 15:50:00,21.14,21.16,21.05,21.1,413200.0,20.5944,20.6139,20.5067,20.5554,413200.0
2009-07-24 15:55:00,21.09,21.18,21.08,21.17,357600.0,20.5457,20.6334,20.536,20.6236,357600.0
2009-07-27 09:30:00,21.24,21.27,21.0,21.15,133000.0,20.6918,20.7211,20.458,20.6042,133000.0
2009-07-27 09:35:00,21.15,21.25,21.09,21.24,81600.0,20.6042,20.7016,20.5457,20.6918,81600.0
2009-07-27 09:40:00,21.24,21.4,21.23,21.37,99700.0,20.6918,20.8477,20.6821,20.8185,99700.0
2009-07-27 09:45:00,21.37,21.49,21.37,21.44,165800.0,20.8185,20.9354,20.8185,20.8867,165800.0
2009-07-27 09:50:00,21.45,21.47,21.37,21.46,93100.0,20.8964,20.9159,20.8185,20.9062,93100.0
2009-07-27 09:55:00,21.46,21.46,21.31,21.32,82500.0,20.9062,20.9062,20.76,20.7698,82500.0
2009-07-27 10:00:00,21.32,21.35,21.22,21.22,346500.0,20.7698,20.799,20.6723,20.6723,346500.0
2009-07-27 10:05:00,21.22,21.28,21.17,21.19,173400.0,20.6723,20.7308,20.6236,20.6431,173400.0
2009-07-27 10:10:00,21.2,21.21,21.02,21.06,257700.0,20.6529,20.6626,20.4775,20.5165,257700.0
2009-07-27 10:15:00,21.06,21.2,21.06,21.18,71400.0,20.5165,20.6529,20.5165,20.6334,71400.0
2009-07-27 10:20:00,21.18,21.23,21.15,21.2,58200.0,20.6334,20.6821,20.6042,20.6529,58200.0
2009-07-27 10:25:00,21.21,21.26,21.19,21.23,51300.0,20.6626,20.7113,20.6431,20.6821,51300.0
2009-07-27 10:30:00,21.22,21.24,21.15,21.15,60500.0,20.6723,20.6918,20.6042,20.6042,60500.0
2009-07-27 10:35:00,21.15,21.16,21.08,21.09,118700.0,20.6042,20.6139,20.536,20.5457,118700.0
2009-07-27 10:40:00,21.09,21.11,21.05,21.05,84500.0,20.5457,20.5652,20.5067,20.5067,84500.0
2009-07-27 10:45:00,21.05,21.15,21.05,21.14,49800.0,20.5067,20.6042,20.5067,20.5944,49800.0
2009-07-27 10:50:00,21.14,21.19,21.14,21.19,62000.0,20.5944,20.6431,20.5944,20.6431,62000.0
2009-07-27 10:55:00,21.19,21.21,21.13,21.2,69000.0,20.6431,20.6626,20.5847,20.6529,69000.0
2009-07-27 11:00:00,21.19,21.28,21.19,21.23,54600.0,20.6431,20.7308,20.6431,20.6821,54600.0
2009-07-27 11:05:00,21.22,21.22,21.16,21.17,32600.0,20.6723,20.6723,20.6139,20.6236,32600.0
2009-07-27 11:10:00,21.17,21.21,21.14,21.16,88800.0,20.6236,20.6626,20.5944,20.6139,88800.0
2009-07-27 11:15:00,21.16,21.17,21.14,21.16,17100.0,20.6139,20.6236,20.5944,20.6139,17100.0
2009-07-27 11:20:00,21.15,21.19,21.15,21.17,61400.0,20.6042,20.6431,20.6042,20.6236,61400.0
2009-07-27 11:25:00,21.17,21.18,21.16,21.17,11500.0,20.6236,20.6334,20.6139,20.6236,11500.0
2009-07-27 11:30:00,21.17,21.19,21.16,21.18,105700.0,20.6236,20.6431,20.6139,20.6334,105700.0
2009-07-27 11:35:00,21.18,21.19,21.1,21.1,94100.0,20.6334,20.6431,20.5554,20.5554,94100.0
2009-07-27 11:40:00,21.1,21.14,21.03,21.08,112500.0,20.5554,20.5944,20.4873,20.536,112500.0
2009-07-27 11:45:00,21.08,21.08,20.97,20.98,179500.0,20.536,20.536,20.4288,20.4385,179500.0
2009-07-27 11:50:00,20.98,20.99,20.78,20.8,332200.0,20.4385,20.4483,20.2437,20.2632,332200.0
2009-07-27 11:55:00,20.81,20.82,20.73,20.75,357700.0,20.2729,20.2827,20.195,20.2145,357700.0
2009-07-27 12:00:00,20.75,20.76,20.56,20.58,637400.0,20.2145,20.2242,20.0294,20.0489,637400.0
2009-07-27 12:05:00,20.58,20.58,20.49,20.54,181900.0,20.0489,20.0489,19.9612,20.0099,181900.0
2009-07-27 12:10:00,20.54,20.61,20.51,20.56,301700.0,20.0099,20.0781,19.9807,20.0294,301700.0
2009-07-27 12:15:00,20.56,20.71,20.55,20.71,80600.0,20.0294,20.1755,20.0196,20.1755,80600.0
2009-07-27 12:20:00,20.71,20.73,20.7,20.72,67500.0,20.1755,20.195,20.1658,20.1853,67500.0
2009-07-27 12:25:00,20.73,20.74,20.7,20.71,66900.0,20.195,20.2047,20.1658,20.1755,66900.0
2009-07-27 12:30:00,20.71,20.73,20.71,20.72,59700.0,20.1755,20.195,20.1755,20.1853,59700.0
2009-07-27 12:35:00,20.73,20.78,20.72,20.76,78300.0,20.195,20.2437,20.1853,20.2242,78300.0
2009-07-27 12:40:00,20.77,20.84,20.76,20.81,216300.0,20.234,20.3022,20.2242,20.2729,216300.0
2009-07-27 12:45:00,20.8,20.81,20.72,20.72,75500.0,20.2632,20.2729,20.1853,20.1853,75500.0
2009-07-27 12:50:00,20.72,20.73,20.65,20.65,135200.0,20.1853,20.195,20.1171,20.1171,135200.0
2009-07-27 12:55:00,20.64,20.72,20.64,20.71,52000.0,20.1073,20.1853,20.1073,20.1755,52000.0
2009-07-27 13:00:00,20.71,20.77,20.71,20.72,97600.0,20.1755,20.234,20.1755,20.1853,97600.0
2009-07-27 13:05:00,20.72,20.79,20.69,20.78,59500.0,20.1853,20.2534,20.156,20.2437,59500.0
2009-07-27 13:10:00,20.78,20.79,20.74,20.74,50500.0,20.2437,20.2534,20.2047,20.2047,50500.0
2009-07-27 13:15:00,20.75,20.76,20.72,20.73,58600.0,20.2145,20.2242,20.1853,20.195,58600.0
2009-07-27 13:20:00,20.73,20.73,20.68,20.69,37700.0,20.195,20.195,20.1463,20.156,37700.0
2009-07-27 13:25:00,20.69,20.7,20.67,20.7,59100.0,20.156,20.1658,20.1365,20.1658,59100.0
2009-07-27 13:30:00,20.69,20.7,20.68,20.68,69100.0,20.156,20.1658,20.1463,20.1463,69100.0
2009-07-27 13:35:00,20.68,20.7,20.64,20.69,80000.0,20.1463,20.1658,20.1073,20.156,80000.0
2009-07-27 13:40:00,20.69,20.72,20.69,20.72,38500.0,20.156,20.1853,20.156,20.1853,38500.0
2009-07-27 13:45:00,20.72,20.76,20.71,20.75,46000.0,20.1853,20.2242,20.1755,20.2145,46000.0
2009-07-27 13:50:00,20.76,20.8,20.75,20.79,36000.0,20.2242,20.2632,20.2145,20.2534,36000.0
2009-07-27 13:55:00,20.78,20.82,20.77,20.77,53000.0,20.2437,20.2827,20.234,20.234,53000.0
2009-07-27 14:00:00,20.78,20.79,20.78,20.79,17700.0,20.2437,20.2534,20.2437,20.2534,17700.0
2009-07-27 14:05:00,20.79,20.8,20.78,20.8,22900.0,20.2534,20.2632,20.2437,20.2632,22900.0
2009-07-27 14:10:00,20.8,20.82,20.8,20.81,32300.0,20.2632,20.2827,20.2632,20.2729,32300.0
2009-07-27 14:15:00,20.82,20.87,20.81,20.87,38100.0,20.2827,20.3314,20.2729,20.3314,38100.0
2009-07-27 14:20:00,20.87,20.89,20.86,20.88,26500.0,20.3314,20.3509,20.3216,20.3411,26500.0
2009-07-27 14:25:00,20.88,20.9,20.87,20.88,45600.0,20.3411,20.3606,20.3314,20.3411,45600.0
2009-07-27 14:30:00,20.89,20.94,20.88,20.94,73800.0,20.3509,20.3996,20.3411,20.3996,73800.0
2009-07-27 14:35:00,20.94,20.98,20.91,20.91,98600.0,20.3996,20.4385,20.3703,20.3703,98600.0
2009-07-27 14:40:00,20.91,20.91,20.86,20.88,95800.0,20.3703,20.3703,20.3216,20.3411,95800.0
2009-07-27 14:45:00,20.88,20.88,20.85,20.86,65900.0,20.3411,20.3411,20.3119,20.3216,65900.0
2009-07-27 14:50:00,20.85,20.86,20.84,20.86,47500.0,20.3119,20.3216,20.3022,20.3216,47500.0
2009-07-27 14:55:00,20.86,20.87,20.83,20.85,46500.0,20.3216,20.3314,20.2924,20.3119,46500.0
2009-07-27 15:00:00,20.84,20.85,20.84,20.84,47600.0,20.3022,20.3119,20.3022,20.3022,47600.0
2009-07-27 15:05:00,20.84,20.85,20.8,20.81,70200.0,20.3022,20.3119,20.2632,20.2729,70200.0
2009-07-27 15:10:00,20.81,20.84,20.79,20.8,124800.0,20.2729,20.3022,20.2534,20.2632,124800.0
2009-07-27 15:15:00,20.8,20.8,20.75,20.75,51800.0,20.2632,20.2632,20.2145,20.2145,51800.0
2009-07-27 15:20:00,20.76,20.78,20.71,20.71,78600.0,20.2242,20.2437,20.1755,20.1755,78600.0
2009-07-27 15:25:00,20.72,20.76,20.7,20.71,163300.0,20.1853,20.2242,20.1658,20.1755,163300.0
2009-07-27 15:30:00,20.7,20.71,20.67,20.69,94300.0,20.1658,20.1755,20.1365,20.156,94300.0
2009-07-27 15:35:00,20.69,20.72,20.68,20.71,109000.0,20.156,20.1853,20.1463,20.1755,109000.0
2009-07-27 15:40:00,20.72,20.74,20.71,20.73,94800.0,20.1853,20.2047,20.1755,20.195,94800.0
2009-07-27 15:45:00,20.73,20.74,20.65,20.66,197700.0,20.195,20.2047,20.1171,20.1268,197700.0
2009-07-27 15:50:00,20.66,20.69,20.66,20.69,418700.0,20.1268,20.156,20.1268,20.156,418700.0
2009-07-27 15:55:00,20.68,20.73,20.59,20.72,699300.0,20.1463,20.195,20.0586,20.1853,699300.0
2009-07-28 09:30:00,20.5,20.84,20.49,20.71,98600.0,19.9709,20.3022,19.9612,20.1755,98600.0
2009-07-28 09:35:00,20.68,20.88,20.6,20.79,81200.0,20.1463,20.3411,20.0683,20.2534,81200.0
2009-07-28 09:40:00,20.78,20.93,20.74,20.92,69200.0,20.2437,20.3898,20.2047,20.3801,69200.0
2009-07-28 09:45:00,20.92,20.98,20.87,20.97,65300.0,20.3801,20.4385,20.3314,20.4288,65300.0
2009-07-28 09:50:00,20.97,21.05,20.97,21.03,131900.0,20.4288,20.5067,20.4288,20.4873,131900.0
2009-07-28 09:55:00,21.04,21.05,20.92,20.96,111900.0,20.497,20.5067,20.3801,20.4191,111900.0
2009-07-28 10:00:00,20.95,20.95,20.75,20.75,104200.0,20.4093,20.4093,20.2145,20.2145,104200.0
2009-07-28 10:05:00,20.75,20.76,20.71,20.74,78100.0,20.2145,20.2242,20.1755,20.2047,78100.0
2009-07-28 10:10:00,20.74,20.76,20.63,20.66,100100.0,20.2047,20.2242,20.0976,20.1268,100100.0
2009-07-28 10:15:00,20.66,20.7,20.6,20.67,122300.0,20.1268,20.1658,20.0683,20.1365,122300.0
2009-07-28 10:20:00,20.66,20.79,20.65,20.78,144100.0,20.1268,20.2534,20.1171,20.2437,144100.0
2009-07-28 10:25:00,20.77,20.79,20.75,20.78,41200.0,20.234,20.2534,20.2145,20.2437,41200.0
2009-07-28 10:30:00,20.77,20.81,20.71,20.72,58000.0,20.234,20.2729,20.1755,20.1853,58000.0
2009-07-28 10:35:00,20.72,20.78,20.72,20.77,44700.0,20.1853,20.2437,20.1853,20.234,44700.0
2009-07-28 10:40:00,20.78,20.78,20.74,20.77,71200.0,20.2437,20.2437,20.2047,20.234,71200.0
2009-07-28 10:45:00,20.77,20.85,20.77,20.83,43100.0,20.234,20.3119,20.234,20.2924,43100.0
2009-07-28 10:50:00,20.82,20.83,20.78,20.78,47600.0,20.2827,20.2924,20.2437,20.2437,47600.0
2009-07-28 10:55:00,20.77,20.8,20.74,20.75,74200.0,20.234,20.2632,20.2047,20.2145,74200.0
2009-07-28 11:00:00,20.75,20.75,20.69,20.7,43800.0,20.2145,20.2145,20.156,20.1658,43800.0
2009-07-28 11:05:00,20.7,20.77,20.7,20.75,109400.0,20.1658,20.234,20.1658,20.2145,109400.0
2009-07-28 11:10:00,20.75,20.8,20.72,20.8,67500.0,20.2145,20.2632,20.1853,20.2632,67500.0
2009-07-28 11:15:00,20.8,20.81,20.75,20.76,27800.0,20.2632,20.2729,20.2145,20.2242,27800.0
2009-07-28 11:20:00,20.76,20.77,20.72,20.75,26100.0,20.2242,20.234,20.1853,20.2145,26100.0
2009-07-28 11:25:00,20.75,20.75,20.71,20.74,25800.0,20.2145,20.2145,20.1755,20.2047,25800.0
2009-07-28 11:30:00,20.74,20.75,20.67,20.67,21200.0,20.2047,20.2145,20.1365,20.1365,21200.0
2009-07-28 11:35:00,20.67,20.69,20.62,20.69,35200.0,20.1365,20.156,20.0878,20.156,35200.0
2009-07-28 11:40:00,20.69,20.72,20.67,20.67,23300.0,20.156,20.1853,20.1365,20.1365,23300.0
2009-07-28 11:45:00,20.67,20.76,20.67,20.73,60000.0,20.1365,20.2242,20.1365,20.195,60000.0
2009-07-28 11:50:00,20.73,20.73,20.7,20.71,35700.0,20.195,20.195,20.1658,20.1755,35700.0
2009-07-28 11:55:00,20.71,20.75,20.7,20.75,17200.0,20.1755,20.2145,20.1658,20.2145,17200.0
2009-07-28 12:00:00,20.75,20.81,20.74,20.79,66800.0,20.2145,20.2729,20.2047,20.2534,66800.0
2009-07-28 12:05:00,20.79,20.79,20.75,20.76,20100.0,20.2534,20.2534,20.2145,20.2242,20100.0
2009-07-28 12:10:00,20.75,20.82,20.75,20.79,40700.0,20.2145,20.2827,20.2145,20.2534,40700.0
2009-07-28 12:15:00,20.79,20.79,20.75,20.75,16200.0,20.2534,20.2534,20.2145,20.2145,16200.0
2009-07-28 12:20:00,20.76,20.79,20.74,20.75,24100.0,20.2242,20.2534,20.2047,20.2145,24100.0
2009-07-28 12:25:00,20.75,20.77,20.74,20.76,21400.0,20.2145,20.234,20.2047,20.2242,21400.0
2009-07-28 12:30:00,20.77,20.77,20.74,20.74,13100.0,20.234,20.234,20.2047,20.2047,13100.0
2009-07-28 12:35:00,20.75,20.79,20.74,20.77,22500.0,20.2145,20.2534,20.2047,20.234,22500.0
2009-07-28 12:40:00,20.77,20.78,20.74,20.75,20200.0,20.234,20.2437,20.2047,20.2145,20200.0
2009-07-28 12:45:00,20.75,20.76,20.71,20.71,94800.0,20.2145,20.2242,20.1755,20.1755,94800.0
2009-07-28 12:50:00,20.71,20.75,20.69,20.75,53000.0,20.1755,20.2145,20.156,20.2145,53000.0
2009-07-28 12:55:00,20.74,20.77,20.72,20.77,26900.0,20.2047,20.234,20.1853,20.234,26900.0
2009-07-28 13:00:00,20.78,20.78,20.73,20.73,22600.0,20.2437,20.2437,20.195,20.195,22600.0
2009-07-28 13:05:00,20.73,20.78,20.71,20.78,33100.0,20.195,20.2437,20.1755,20.2437,33100.0
2009-07-28 13:10:00,20.79,20.87,20.79,20.83,79800.0,20.2534,20.3314,20.2534,20.2924,79800.0
2009-07-28 13:15:00,20.83,20.83,20.78,20.78,36700.0,20.2924,20.2924,20.2437,20.2437,36700.0
2009-07-28 13:20:00,20.79,20.84,20.77,20.8,59700.0,20.2534,20.3022,20.234,20.2632,59700.0
2009-07-28 13:25:00,20.81,20.81,20.77,20.78,65900.0,20.2729,20.2729,20.234,20.2437,65900.0
2009-07-28 13:30:00,20.79,20.83,20.76,20.76,87900.0,20.2534,20.2924,20.2242,20.2242,87900.0
2009-07-28 13:35:00,20.77,20.83,20.76,20.82,49700.0,20.234,20.2924,20.2242,20.2827,49700.0
2009-07-28 13:40:00,20.83,20.84,20.79,20.79,67800.0,20.2924,20.3022,20.2534,20.2534,67800.0
2009-07-28 13:45:00,20.79,20.8,20.78,20.8,17300.0,20.2534,20.2632,20.2437,20.2632,17300.0
2009-07-28 13:50:00,20.8,20.85,20.79,20.85,49500.0,20.2632,20.3119,20.2534,20.3119,49500.0
2009-07-28 13:55:00,20.85,20.92,20.84,20.9,85100.0,20.3119,20.3801,20.3022,20.3606,85100.0
2009-07-28 14:00:00,20.9,20.94,20.86,20.94,58900.0,20.3606,20.3996,20.3216,20.3996,58900.0
2009-07-28 14:05:00,20.94,20.95,20.9,20.94,83000.0,20.3996,20.4093,20.3606,20.3996,83000.0
2009-07-28 14:10:00,20.95,20.97,20.9,20.95,68300.0,20.4093,20.4288,20.3606,20.4093,68300.0
2009-07-28 14:15:00,20.95,20.98,20.94,20.98,26200.0,20.4093,20.4385,20.3996,20.4385,26200.0
2009-07-28 14:20:00,20.98,20.98,20.93,20.94,39800.0,20.4385,20.4385,20.3898,20.3996,39800.0
2009-07-28 14:25:00,20.94,20.99,20.93,20.98,28900.0,20.3996,20.4483,20.3898,20.4385,28900.0
2009-07-28 14:30:00,20.99,21.06,20.99,21.06,108200.0,20.4483,20.5165,20.4483,20.5165,108200.0
2009-07-28 14:35:00,21.06,21.06,21.01,21.03,50100.0,20.5165,20.5165,20.4678,20.4873,50100.0
2009-07-28 14:40:00,21.03,21.04,20.97,20.99,32200.0,20.4873,20.497,20.4288,20.4483,32200.0
2009-07-28 14:45:00,20.98,20.98,20.97,20.97,12300.0,20.4385,20.4385,20.4288,20.4288,12300.0
2009-07-28 14:50:00,20.97,20.97,20.93,20.93,26300.0,20.4288,20.4288,20.3898,20.3898,26300.0
2009-07-28 14:55:00,20.93,20.95,20.9,20.91,53700.0,20.3898,20.4093,20.3606,20.3703,53700.0
2009-07-28 15:00:00,20.91,20.92,20.88,20.91,50800.0,20.3703,20.3801,20.3411,20.3703,50800.0
2009-07-28 15:05:00,20.9,20.94,20.88,20.89,42200.0,20.3606,20.3996,20.3411,20.3509,42200.0
2009-07-28 15:10:00,20.9,20.95,20.88,20.94,155700.0,20.3606,20.4093,20.3411,20.3996,155700.0
2009-07-28 15:15:00,20.95,20.98,20.92,20.93,111500.0,20.4093,20.4385,20.3801,20.3898,111500.0
2009-07-28 15:20:00,20.93,20.99,20.91,20.98,137700.0,20.3898,20.4483,20.3703,20.4385,137700.0
2009-07-28 15:25:00,20.98,21.02,20.97,21.01,84500.0,20.4385,20.4775,20.4288,20.4678,84500.0
2009-07-28 15:30:00,21.01,21.01,20.93,21.0,85400.0,20.4678,20.4678,20.3898,20.458,85400.0
2009-07-28 15:35:00,21.0,21.04,20.99,21.01,109100.0,20.458,20.497,20.4483,20.4678,109100.0
2009-07-28 15:40:00,21.0,21.06,20.98,21.05,118200.0,20.458,20.5165,20.4385,20.5067,118200.0
2009-07-28 15:45:00,21.05,21.13,21.04,21.1,139700.0,20.5067,20.5847,20.497,20.5554,139700.0
2009-07-28 15:50:00,21.1,21.13,21.07,21.08,201700.0,20.5554,20.5847,20.5262,20.536,201700.0
2009-07-28 15:55:00,21.08,21.12,21.05,21.09,319200.0,20.536,20.5749,20.5067,20.5457,319200.0
2009-07-29 09:30:00,20.88,21.0,20.71,20.83,51700.0,20.3411,20.458,20.1755,20.2924,51700.0
2009-07-29 09:35:00,20.81,20.81,20.67,20.7,101400.0,20.2729,20.2729,20.1365,20.1658,101400.0
2009-07-29 09:40:00,20.68,20.76,20.67,20.73,75700.0,20.1463,20.2242,20.1365,20.195,75700.0
2009-07-29 09:45:00,20.73,20.87,20.7,20.83,95900.0,20.195,20.3314,20.1658,20.2924,95900.0
2009-07-29 09:50:00,20.84,20.85,20.77,20.77,53900.0,20.3022,20.3119,20.234,20.234,53900.0
2009-07-29 09:55:00,20.76,20.85,20.73,20.84,38400.0,20.2242,20.3119,20.195,20.3022,38400.0
2009-07-29 10:00:00,20.83,20.98,20.82,20.98,70300.0,20.2924,20.4385,20.2827,20.4385,70300.0
2009-07-29 10:05:00,20.97,21.08,20.96,21.01,116700.0,20.4288,20.536,20.4191,20.4678,116700.0
2009-07-29 10:10:00,21.02,21.03,20.95,20.97,72900.0,20.4775,20.4873,20.4093,20.4288,72900.0
2009-07-29 10:15:00,20.97,20.98,20.84,20.84,67800.0,20.4288,20.4385,20.3022,20.3022,67800.0
2009-07-29 10:20:00,20.84,20.85,20.77,20.84,54000.0,20.3022,20.3119,20.234,20.3022,54000.0
2009-07-29 10:25:00,20.83,20.9,20.78,20.88,77800.0,20.2924,20.3606,20.2437,20.3411,77800.0
2009-07-29 10:30:00,20.88,20.89,20.82,20.84,83900.0,20.3411,20.3509,20.2827,20.3022,83900.0
2009-07-29 10:35:00,20.84,20.84,20.77,20.79,45800.0,20.3022,20.3022,20.234,20.2534,45800.0
2009-07-29 10:40:00,20.79,20.87,20.78,20.81,36400.0,20.2534,20.3314,20.2437,20.2729,36400.0
2009-07-29 10:45:00,20.8,20.85,20.79,20.84,44700.0,20.2632,20.3119,20.2534,20.3022,44700.0
2009-07-29 10:50:00,20.83,20.86,20.82,20.84,21300.0,20.2924,20.3216,20.2827,20.3022,21300.0
2009-07-29 10:55:00,20.85,20.85,20.77,20.77,41700.0,20.3119,20.3119,20.234,20.234,41700.0
2009-07-29 11:00:00,20.78,20.79,20.76,20.76,26300.0,20.2437,20.2534,20.2242,20.2242,26300.0
2009-07-29 11:05:00,20.76,20.87,20.76,20.86,28400.0,20.2242,20.3314,20.2242,20.3216,28400.0
2009-07-29 11:10:00,20.87,20.89,20.82,20.82,34300.0,20.3314,20.3509,20.2827,20.2827,34300.0
2009-07-29 11:15:00,20.82,20.84,20.78,20.81,59300.0,20.2827,20.3022,20.2437,20.2729,59300.0
2009-07-29 11:20:00,20.81,20.84,20.78,20.79,26000.0,20.2729,20.3022,20.2437,20.2534,26000.0
2009-07-29 11:25:00,20.78,20.82,20.77,20.8,19300.0,20.2437,20.2827,20.234,20.2632,19300.0
2009-07-29 11:30:00,20.8,20.81,20.77,20.78,39900.0,20.2632,20.2729,20.234,20.2437,39900.0
2009-07-29 11:35:00,20.78,20.81,20.77,20.8,36000.0,20.2437,20.2729,20.234,20.2632,36000.0
2009-07-29 11:40:00,20.8,20.82,20.78,20.79,25900.0,20.2632,20.2827,20.2437,20.2534,25900.0
2009-07-29 11:45:00,20.79,20.85,20.79,20.85,15600.0,20.2534,20.3119,20.2534,20.3119,15600.0
2009-07-29 11:50:00,20.85,20.88,20.84,20.87,16000.0,20.3119,20.3411,20.3022,20.3314,16000.0
2009-07-29 11:55:00,20.87,20.89,20.86,20.89,9900.0,20.3314,20.3509,20.3216,20.3509,9900.0
2009-07-29 12:00:00,20.89,20.91,20.88,20.89,34200.0,20.3509,20.3703,20.3411,20.3509,34200.0
2009-07-29 12:05:00,20.89,20.91,20.87,20.88,35000.0,20.3509,20.3703,20.3314,20.3411,35000.0
2009-07-29 12:10:00,20.88,20.89,20.87,20.87,14300.0,20.3411,20.3509,20.3314,20.3314,14300.0
2009-07-29 12:15:00,20.87,20.88,20.82,20.82,31300.0,20.3314,20.3411,20.2827,20.2827,31300.0
2009-07-29 12:20:00,20.82,20.84,20.82,20.83,11300.0,20.2827,20.3022,20.2827,20.2924,11300.0
2009-07-29 12:25:00,20.83,20.84,20.83,20.83,41500.0,20.2924,20.3022,20.2924,20.2924,41500.0
2009-07-29 12:30:00,20.83,20.84,20.83,20.83,18100.0,20.2924,20.3022,20.2924,20.2924,18100.0
2009-07-29 12:35:00,20.83,20.84,20.83,20.83,31000.0,20.2924,20.3022,20.2924,20.2924,31000.0
2009-07-29 12:40:00,20.83,20.84,20.8,20.81,24300.0,20.2924,20.3022,20.2632,20.2729,24300.0
2009-07-29 12:45:00,20.81,20.84,20.8,20.84,35000.0,20.2729,20.3022,20.2632,20.3022,35000.0
2009-07-29 12:50:00,20.84,20.85,20.83,20.84,75900.0,20.3022,20.3119,20.2924,20.3022,75900.0
2009-07-29 12:55:00,20.84,20.84,20.83,20.84,19400.0,20.3022,20.3022,20.2924,20.3022,19400.0
2009-07-29 13:00:00,20.83,20.84,20.76,20.76,46100.0,20.2924,20.3022,20.2242,20.2242,46100.0
2009-07-29 13:05:00,20.76,20.77,20.76,20.76,24200.0,20.2242,20.234,20.2242,20.2242,24200.0
2009-07-29 13:10:00,20.76,20.79,20.75,20.79,44100.0,20.2242,20.2534,20.2145,20.2534,44100.0
2009-07-29 13:15:00,20.79,20.81,20.79,20.8,23900.0,20.2534,20.2729,20.2534,20.2632,23900.0
2009-07-29 13:20:00,20.8,20.8,20.75,20.76,25600.0,20.2632,20.2632,20.2145,20.2242,25600.0
2009-07-29 13:25:00,20.77,20.77,20.72,20.72,32300.0,20.234,20.234,20.1853,20.1853,32300.0
2009-07-29 13:30:00,20.71,20.71,20.65,20.67,54400.0,20.1755,20.1755,20.1171,20.1365,54400.0
2009-07-29 13:35:00,20.67,20.7,20.67,20.7,77800.0,20.1365,20.1658,20.1365,20.1658,77800.0
2009-07-29 13:40:00,20.7,20.75,20.69,20.7,109900.0,20.1658,20.2145,20.156,20.1658,109900.0
2009-07-29 13:45:00,20.71,20.71,20.68,20.69,50800.0,20.1755,20.1755,20.1463,20.156,50800.0
2009-07-29 13:50:00,20.7,20.73,20.68,20.73,39900.0,20.1658,20.195,20.1463,20.195,39900.0
2009-07-29 13:55:00,20.72,20.74,20.71,20.74,7200.0,20.1853,20.2047,20.1755,20.2047,7200.0
2009-07-29 14:00:00,20.74,20.79,20.71,20.75,47700.0,20.2047,20.2534,20.1755,20.2145,47700.0
2009-07-29 14:05:00,20.75,20.75,20.7,20.7,29100.0,20.2145,20.2145,20.1658,20.1658,29100.0
2009-07-29 14:10:00,20.71,20.74,20.7,20.72,25300.0,20.1755,20.2047,20.1658,20.1853,25300.0
2009-07-29 14:15:00,20.73,20.76,20.72,20.75,21700.0,20.195,20.2242,20.1853,20.2145,21700.0
2009-07-29 14:20:00,20.76,20.77,20.72,20.72,35300.0,20.2242,20.234,20.1853,20.1853,35300.0
2009-07-29 14:25:00,20.73,20.74,20.7,20.73,135700.0,20.195,20.2047,20.1658,20.195,135700.0
2009-07-29 14:30:00,20.72,20.74,20.72,20.74,45100.0,20.1853,20.2047,20.1853,20.2047,45100.0
2009-07-29 14:35:00,20.73,20.75,20.69,20.71,92800.0,20.195,20.2145,20.156,20.1755,92800.0
2009-07-29 14:40:00,20.71,20.71,20.67,20.68,22300.0,20.1755,20.1755,20.1365,20.1463,22300.0
2009-07-29 14:45:00,20.68,20.72,20.67,20.7,33500.0,20.1463,20.1853,20.1365,20.1658,33500.0
2009-07-29 14:50:00,20.71,20.74,20.7,20.73,32400.0,20.1755,20.2047,20.1658,20.195,32400.0
2009-07-29 14:55:00,20.74,20.75,20.71,20.71,78100.0,20.2047,20.2145,20.1755,20.1755,78100.0
2009-07-29 15:00:00,20.71,20.73,20.7,20.72,124200.0,20.1755,20.195,20.1658,20.1853,124200.0
2009-07-29 15:05:00,20.71,20.72,20.7,20.72,48600.0,20.1755,20.1853,20.1658,20.1853,48600.0
2009-07-29 15:10:00,20.72,20.82,20.71,20.79,106900.0,20.1853,20.2827,20.1755,20.2534,106900.0
2009-07-29 15:15:00,20.79,20.79,20.75,20.76,25800.0,20.2534,20.2534,20.2145,20.2242,25800.0
2009-07-29 15:20:00,20.77,20.78,20.75,20.76,57500.0,20.234,20.2437,20.2145,20.2242,57500.0
2009-07-29 15:25:00,20.76,20.77,20.75,20.77,25400.0,20.2242,20.234,20.2145,20.234,25400.0
2009-07-29 15:30:00,20.77,20.77,20.75,20.76,25200.0,20.234,20.234,20.2145,20.2242,25200.0
2009-07-29 15:35:00,20.76,20.83,20.75,20.78,78600.0,20.2242,20.2924,20.2145,20.2437,78600.0
2009-07-29 15:40:00,20.79,20.82,20.78,20.79,75100.0,20.2534,20.2827,20.2437,20.2534,75100.0
2009-07-29 15:45:00,20.78,20.79,20.76,20.77,96700.0,20.2437,20.2534,20.2242,20.234,96700.0
2009-07-29 15:50:00,20.77,20.77,20.7,20.71,263700.0,20.234,20.234,20.1658,20.1755,263700.0
2009-07-29 15:55:00,20.7,20.78,20.7,20.75,284700.0,20.1658,20.2437,20.1658,20.2145,284700.0
2009-07-30 09:30:00,21.24,21.25,20.89,21.09,137400.0,20.6918,20.7016,20.3509,20.5457,137400.0
2009-07-30 09:35:00,21.09,21.21,21.05,21.19,159700.0,20.5457,20.6626,20.5067,20.6431,159700.0
2009-07-30 09:40:00,21.19,21.26,21.17,21.2,80100.0,20.6431,20.7113,20.6236,20.6529,80100.0
2009-07-30 09:45:00,21.22,21.22,21.11,21.15,109700.0,20.6723,20.6723,20.5652,20.6042,109700.0
2009-07-30 09:50:00,21.16,21.3,21.11,21.25,114100.0,20.6139,20.7503,20.5652,20.7016,114100.0
2009-07-30 09:55:00,21.24,21.4,21.24,21.36,104100.0,20.6918,20.8477,20.6918,20.8087,104100.0
2009-07-30 10:00:00,21.37,21.4,21.32,21.35,56200.0,20.8185,20.8477,20.7698,20.799,56200.0
2009-07-30 10:05:00,21.36,21.53,21.35,21.49,166800.0,20.8087,20.9743,20.799,20.9354,166800.0
2009-07-30 10:10:00,21.49,21.53,21.4,21.45,105300.0,20.9354,20.9743,20.8477,20.8964,105300.0
2009-07-30 10:15:00,21.45,21.47,21.38,21.42,58600.0,20.8964,20.9159,20.8282,20.8672,58600.0
2009-07-30 10:20:00,21.42,21.44,21.31,21.31,57000.0,20.8672,20.8867,20.76,20.76,57000.0
2009-07-30 10:25:00,21.31,21.37,21.29,21.36,49800.0,20.76,20.8185,20.7405,20.8087,49800.0
2009-07-30 10:30:00,21.36,21.45,21.35,21.45,75000.0,20.8087,20.8964,20.799,20.8964,75000.0
2009-07-30 10:35:00,21.44,21.55,21.44,21.52,99700.0,20.8867,20.9938,20.8867,20.9646,99700.0
2009-07-30 10:40:00,21.53,21.56,21.49,21.55,61500.0,20.9743,21.0036,20.9354,20.9938,61500.0
2009-07-30 10:45:00,21.55,21.6,21.52,21.57,120100.0,20.9938,21.0425,20.9646,21.0133,120100.0
2009-07-30 10:50:00,21.57,21.59,21.52,21.55,43000.0,21.0133,21.0328,20.9646,20.9938,43000.0
2009-07-30 10:55:00,21.55,21.57,21.55,21.55,19100.0,20.9938,21.0133,20.9938,20.9938,19100.0
2009-07-30 11:00:00,21.56,21.62,21.56,21.56,77000.0,21.0036,21.062,21.0036,21.0036,77000.0
2009-07-30 11:05:00,21.56,21.57,21.5,21.5,25800.0,21.0036,21.0133,20.9451,20.9451,25800.0
2009-07-30 11:10:00,21.51,21.63,21.5,21.63,100800.0,20.9549,21.0718,20.9451,21.0718,100800.0
2009-07-30 11:15:00,21.63,21.63,21.56,21.56,35800.0,21.0718,21.0718,21.0036,21.0036,35800.0
2009-07-30 11:20:00,21.56,21.59,21.53,21.59,45100.0,21.0036,21.0328,20.9743,21.0328,45100.0
2009-07-30 11:25:00,21.59,21.59,21.56,21.56,24400.0,21.0328,21.0328,21.0036,21.0036,24400.0
2009-07-30 11:30:00,21.57,21.57,21.54,21.54,19900.0,21.0133,21.0133,20.9841,20.9841,19900.0
2009-07-30 11:35:00,21.54,21.56,21.52,21.53,30300.0,20.9841,21.0036,20.9646,20.9743,30300.0
2009-07-30 11:40:00,21.53,21.53,21.45,21.45,74500.0,20.9743,20.9743,20.8964,20.8964,74500.0
2009-07-30 11:45:00,21.46,21.49,21.45,21.49,49600.0,20.9062,20.9354,20.8964,20.9354,49600.0
2009-07-30 11:50:00,21.49,21.49,21.44,21.45,43100.0,20.9354,20.9354,20.8867,20.8964,43100.0
2009-07-30 11:55:00,21.45,21.5,21.43,21.43,51300.0,20.8964,20.9451,20.8769,20.8769,51300.0
2009-07-30 12:00:00,21.44,21.5,21.43,21.45,28900.0,20.8867,20.9451,20.8769,20.8964,28900.0
2009-07-30 12:05:00,21.44,21.46,21.4,21.4,33100.0,20.8867,20.9062,20.8477,20.8477,33100.0
2009-07-30 12:10:00,21.4,21.41,21.38,21.4,55600.0,20.8477,20.8574,20.8282,20.8477,55600.0
2009-07-30 12:15:00,21.41,21.47,21.41,21.45,23800.0,20.8574,20.9159,20.8574,20.8964,23800.0
2009-07-30 12:20:00,21.45,21.45,21.4,21.4,17800.0,20.8964,20.8964,20.8477,20.8477,17800.0
2009-07-30 12:25:00,21.4,21.41,21.38,21.38,15000.0,20.8477,20.8574,20.8282,20.8282,15000.0
2009-07-30 12:30:00,21.39,21.43,21.38,21.42,57800.0,20.838,20.8769,20.8282,20.8672,57800.0
2009-07-30 12:35:00,21.42,21.42,21.38,21.4,14200.0,20.8672,20.8672,20.8282,20.8477,14200.0
2009-07-30 12:40:00,21.4,21.4,21.36,21.36,18800.0,20.8477,20.8477,20.8087,20.8087,18800.0
2009-07-30 12:45:00,21.36,21.36,21.34,21.36,31600.0,20.8087,20.8087,20.7892,20.8087,31600.0
2009-07-30 12:50:00,21.36,21.36,21.35,21.36,4600.0,20.8087,20.8087,20.799,20.8087,4600.0
2009-07-30 12:55:00,21.35,21.36,21.35,21.36,5200.0,20.799,20.8087,20.799,20.8087,5200.0
2009-07-30 13:00:00,21.35,21.44,21.32,21.41,90900.0,20.799,20.8867,20.7698,20.8574,90900.0
2009-07-30 13:05:00,21.4,21.43,21.39,21.43,29800.0,20.8477,20.8769,20.838,20.8769,29800.0
2009-07-30 13:10:00,21.43,21.43,21.39,21.39,19400.0,20.8769,20.8769,20.838,20.838,19400.0
2009-07-30 13:15:00,21.39,21.39,21.38,21.39,5800.0,20.838,20.838,20.8282,20.838,5800.0
2009-07-30 13:20:00,21.38,21.44,21.38,21.39,108400.0,20.8282,20.8867,20.8282,20.838,108400.0
2009-07-30 13:25:00,21.4,21.4,21.39,21.39,3500.0,20.8477,20.8477,20.838,20.838,3500.0
2009-07-30 13:30:00,21.4,21.4,21.38,21.4,33400.0,20.8477,20.8477,20.8282,20.8477,33400.0
2009-07-30 13:35:00,21.4,21.46,21.4,21.46,42100.0,20.8477,20.9062,20.8477,20.9062,42100.0
2009-07-30 13:40:00,21.46,21.51,21.46,21.51,88300.0,20.9062,20.9549,20.9062,20.9549,88300.0
2009-07-30 13:45:00,21.5,21.51,21.48,21.5,54800.0,20.9451,20.9549,20.9256,20.9451,54800.0
2009-07-30 13:50:00,21.5,21.55,21.5,21.51,50800.0,20.9451,20.9938,20.9451,20.9549,50800.0
2009-07-30 13:55:00,21.51,21.51,21.48,21.48,45000.0,20.9549,20.9549,20.9256,20.9256,45000.0
2009-07-30 14:00:00,21.48,21.49,21.46,21.46,24000.0,20.9256,20.9354,20.9062,20.9062,24000.0
2009-07-30 14:05:00,21.46,21.47,21.44,21.44,19400.0,20.9062,20.9159,20.8867,20.8867,19400.0
2009-07-30 14:10:00,21.44,21.44,21.4,21.41,26100.0,20.8867,20.8867,20.8477,20.8574,26100.0
2009-07-30 14:15:00,21.41,21.41,21.38,21.39,24500.0,20.8574,20.8574,20.8282,20.838,24500.0
2009-07-30 14:20:00,21.38,21.39,21.38,21.39,35200.0,20.8282,20.838,20.8282,20.838,35200.0
2009-07-30 14:25:00,21.39,21.43,21.39,21.42,36100.0,20.838,20.8769,20.838,20.8672,36100.0
2009-07-30 14:30:00,21.42,21.49,21.42,21.45,67600.0,20.8672,20.9354,20.8672,20.8964,67600.0
2009-07-30 14:35:00,21.45,21.49,21.45,21.49,28000.0,20.8964,20.9354,20.8964,20.9354,28000.0
2009-07-30 14:40:00,21.49,21.49,21.45,21.45,17600.0,20.9354,20.9354,20.8964,20.8964,17600.0
2009-07-30 14:45:00,21.46,21.49,21.44,21.45,50900.0,20.9062,20.9354,20.8867,20.8964,50900.0
2009-07-30 14:50:00,21.45,21.5,21.41,21.47,47300.0,20.8964,20.9451,20.8574,20.9159,47300.0
2009-07-30 14:55:00,21.46,21.46,21.42,21.43,30600.0,20.9062,20.9062,20.8672,20.8769,30600.0
2009-07-30 15:00:00,21.43,21.45,21.42,21.45,75500.0,20.8769,20.8964,20.8672,20.8964,75500.0
2009-07-30 15:05:00,21.45,21.45,21.44,21.44,24700.0,20.8964,20.8964,20.8867,20.8867,24700.0
2009-07-30 15:10:00,21.44,21.45,21.41,21.42,88500.0,20.8867,20.8964,20.8574,20.8672,88500.0
2009-07-30 15:15:00,21.42,21.45,21.4,21.44,65000.0,20.8672,20.8964,20.8477,20.8867,65000.0
2009-07-30 15:20:00,21.44,21.46,21.42,21.42,42200.0,20.8867,20.9062,20.8672,20.8672,42200.0
2009-07-30 15:25:00,21.42,21.43,21.38,21.4,99000.0,20.8672,20.8769,20.8282,20.8477,99000.0
2009-07-30 15:30:00,21.4,21.41,21.37,21.37,93500.0,20.8477,20.8574,20.8185,20.8185,93500.0
2009-07-30 15:35:00,21.37,21.38,21.28,21.3,267600.0,20.8185,20.8282,20.7308,20.7503,267600.0
2009-07-30 15:40:00,21.3,21.3,21.19,21.22,207200.0,20.7503,20.7503,20.6431,20.6723,207200.0
2009-07-30 15:45:00,21.21,21.23,21.14,21.14,362000.0,20.6626,20.6821,20.5944,20.5944,362000.0
2009-07-30 15:50:00,21.15,21.28,21.14,21.17,432900.0,20.6042,20.7308,20.5944,20.6236,432900.0
2009-07-30 15:55:00,21.18,21.18,21.06,21.07,781300.0,20.6334,20.6334,20.5165,20.5262,781300.0
2009-07-31 09:30:00,21.55,21.55,21.02,21.33,88600.0,20.9938,20.9938,20.4775,20.7795,88600.0
2009-07-31 09:35:00,21.33,21.4,21.29,21.34,95700.0,20.7795,20.8477,20.7405,20.7892,95700.0
2009-07-31 09:40:00,21.35,21.53,21.34,21.47,108300.0,20.799,20.9743,20.7892,20.9159,108300.0
2009-07-31 09:45:00,21.47,21.53,21.42,21.45,104400.0,20.9159,20.9743,20.8672,20.8964,104400.0
2009-07-31 09:50:00,21.43,21.52,21.4,21.4,161300.0,20.8769,20.9646,20.8477,20.8477,161300.0
2009-07-31 09:55:00,21.4,21.42,21.32,21.34,136900.0,20.8477,20.8672,20.7698,20.7892,136900.0
2009-07-31 10:00:00,21.34,21.35,21.15,21.26,269300.0,20.7892,20.799,20.6042,20.7113,269300.0
2009-07-31 10:05:00,21.26,21.37,21.24,21.36,110700.0,20.7113,20.8185,20.6918,20.8087,110700.0
2009-07-31 10:10:00,21.36,21.46,21.34,21.41,186900.0,20.8087,20.9062,20.7892,20.8574,186900.0
2009-07-31 10:15:00,21.41,21.46,21.38,21.43,100000.0,20.8574,20.9062,20.8282,20.8769,100000.0
2009-07-31 10:20:00,21.43,21.47,21.43,21.45,67400.0,20.8769,20.9159,20.8769,20.8964,67400.0
2009-07-31 10:25:00,21.45,21.45,21.43,21.43,57000.0,20.8964,20.8964,20.8769,20.8769,57000.0
2009-07-31 10:30:00,21.43,21.45,21.43,21.45,52200.0,20.8769,20.8964,20.8769,20.8964,52200.0
2009-07-31 10:35:00,21.44,21.47,21.43,21.46,57400.0,20.8867,20.9159,20.8769,20.9062,57400.0
2009-07-31 10:40:00,21.46,21.52,21.46,21.51,44900.0,20.9062,20.9646,20.9062,20.9549,44900.0
2009-07-31 10:45:00,21.51,21.52,21.46,21.5,51500.0,20.9549,20.9646,20.9062,20.9451,51500.0
2009-07-31 10:50:00,21.5,21.56,21.49,21.55,90500.0,20.9451,21.0036,20.9354,20.9938,90500.0
2009-07-31 10:55:00,21.55,21.57,21.53,21.56,97200.0,20.9938,21.0133,20.9743,21.0036,97200.0
2009-07-31 11:00:00,21.55,21.68,21.55,21.68,178000.0,20.9938,21.1205,20.9938,21.1205,178000.0
2009-07-31 11:05:00,21.67,21.68,21.64,21.68,210700.0,21.1107,21.1205,21.0815,21.1205,210700.0
2009-07-31 11:10:00,21.68,21.74,21.67,21.73,170400.0,21.1205,21.1789,21.1107,21.1692,170400.0
2009-07-31 11:15:00,21.73,21.77,21.62,21.62,119000.0,21.1692,21.2082,21.062,21.062,119000.0
2009-07-31 11:20:00,21.61,21.63,21.57,21.61,71800.0,21.0523,21.0718,21.0133,21.0523,71800.0
2009-07-31 11:25:00,21.61,21.64,21.53,21.53,78100.0,21.0523,21.0815,20.9743,20.9743,78100.0
2009-07-31 11:30:00,21.53,21.63,21.52,21.62,87300.0,20.9743,21.0718,20.9646,21.062,87300.0
2009-07-31 11:35:00,21.63,21.68,21.61,21.62,35700.0,21.0718,21.1205,21.0523,21.062,35700.0
2009-07-31 11:40:00,21.61,21.65,21.6,21.61,29000.0,21.0523,21.0912,21.0425,21.0523,29000.0
2009-07-31 11:45:00,21.6,21.63,21.59,21.6,33200.0,21.0425,21.0718,21.0328,21.0425,33200.0
2009-07-31 11:50:00,21.6,21.68,21.59,21.65,48500.0,21.0425,21.1205,21.0328,21.0912,48500.0
2009-07-31 11:55:00,21.66,21.66,21.58,21.6,17800.0,21.101,21.101,21.0231,21.0425,17800.0
2009-07-31 12:00:00,21.61,21.62,21.56,21.57,19400.0,21.0523,21.062,21.0036,21.0133,19400.0
2009-07-31 12:05:00,21.56,21.57,21.53,21.53,14500.0,21.0036,21.0133,20.9743,20.9743,14500.0
2009-07-31 12:10:00,21.54,21.54,21.52,21.52,22800.0,20.9841,20.9841,20.9646,20.9646,22800.0
2009-07-31 12:15:00,21.52,21.53,21.5,21.51,18200.0,20.9646,20.9743,20.9451,20.9549,18200.0
2009-07-31 12:20:00,21.51,21.55,21.5,21.54,17800.0,20.9549,20.9938,20.9451,20.9841,17800.0
2009-07-31 12:25:00,21.55,21.55,21.52,21.53,16200.0,20.9938,20.9938,20.9646,20.9743,16200.0
2009-07-31 12:30:00,21.53,21.53,21.5,21.51,26300.0,20.9743,20.9743,20.9451,20.9549,26300.0
2009-07-31 12:35:00,21.5,21.51,21.5,21.5,7900.0,20.9451,20.9549,20.9451,20.9451,7900.0
2009-07-31 12:40:00,21.51,21.62,21.5,21.61,219300.0,20.9549,21.062,20.9451,21.0523,219300.0
2009-07-31 12:45:00,21.61,21.62,21.61,21.61,30700.0,21.0523,21.062,21.0523,21.0523,30700.0
2009-07-31 12:50:00,21.62,21.62,21.61,21.61,38700.0,21.062,21.062,21.0523,21.0523,38700.0
2009-07-31 12:55:00,21.61,21.62,21.61,21.61,24100.0,21.0523,21.062,21.0523,21.0523,24100.0
2009-07-31 13:00:00,21.62,21.62,21.6,21.61,21300.0,21.062,21.062,21.0425,21.0523,21300.0
2009-07-31 13:05:00,21.61,21.66,21.6,21.64,67000.0,21.0523,21.101,21.0425,21.0815,67000.0
2009-07-31 13:10:00,21.64,21.69,21.64,21.69,61300.0,21.0815,21.1302,21.0815,21.1302,61300.0
2009-07-31 13:15:00,21.7,21.72,21.67,21.67,72400.0,21.14,21.1594,21.1107,21.1107,72400.0
2009-07-31 13:20:00,21.68,21.7,21.67,21.69,39600.0,21.1205,21.14,21.1107,21.1302,39600.0
2009-07-31 13:25:00,21.68,21.7,21.68,21.7,57200.0,21.1205,21.14,21.1205,21.14,57200.0
2009-07-31 13:30:00,21.7,21.71,21.69,21.7,45400.0,21.14,21.1497,21.1302,21.14,45400.0
2009-07-31 13:35:00,21.7,21.7,21.65,21.65,35500.0,21.14,21.14,21.0912,21.0912,35500.0
2009-07-31 13:40:00,21.65,21.68,21.65,21.68,58400.0,21.0912,21.1205,21.0912,21.1205,58400.0
2009-07-31 13:45:00,21.67,21.69,21.67,21.67,25900.0,21.1107,21.1302,21.1107,21.1107,25900.0
2009-07-31 13:50:00,21.67,21.7,21.67,21.69,44400.0,21.1107,21.14,21.1107,21.1302,44400.0
2009-07-31 13:55:00,21.69,21.73,21.69,21.72,88100.0,21.1302,21.1692,21.1302,21.1594,88100.0
2009-07-31 14:00:00,21.72,21.73,21.7,21.7,51700.0,21.1594,21.1692,21.14,21.14,51700.0
2009-07-31 14:05:00,21.7,21.72,21.7,21.7,62500.0,21.14,21.1594,21.14,21.14,62500.0
2009-07-31 14:10:00,21.7,21.76,21.7,21.75,58800.0,21.14,21.1984,21.14,21.1887,58800.0
2009-07-31 14:15:00,21.75,21.75,21.68,21.68,321800.0,21.1887,21.1887,21.1205,21.1205,321800.0
2009-07-31 14:20:00,21.68,21.71,21.64,21.66,82000.0,21.1205,21.1497,21.0815,21.101,82000.0
2009-07-31 14:25:00,21.65,21.7,21.64,21.7,104900.0,21.0912,21.14,21.0815,21.14,104900.0
2009-07-31 14:30:00,21.71,21.71,21.62,21.66,103000.0,21.1497,21.1497,21.062,21.101,103000.0
2009-07-31 14:35:00,21.66,21.66,21.57,21.62,164100.0,21.101,21.101,21.0133,21.062,164100.0
2009-07-31 14:40:00,21.63,21.66,21.63,21.65,163000.0,21.0718,21.101,21.0718,21.0912,163000.0
2009-07-31 14:45:00,21.66,21.66,21.63,21.65,37400.0,21.101,21.101,21.0718,21.0912,37400.0
2009-07-31 14:50:00,21.64,21.65,21.57,21.57,58100.0,21.0815,21.0912,21.0133,21.0133,58100.0
2009-07-31 14:55:00,21.57,21.61,21.56,21.6,65300.0,21.0133,21.0523,21.0036,21.0425,65300.0
2009-07-31 15:00:00,21.6,21.61,21.53,21.53,84400.0,21.0425,21.0523,20.9743,20.9743,84400.0
2009-07-31 15:05:00,21.53,21.56,21.53,21.54,33700.0,20.9743,21.0036,20.9743,20.9841,33700.0
2009-07-31 15:10:00,21.55,21.55,21.53,21.54,20200.0,20.9938,20.9938,20.9743,20.9841,20200.0
2009-07-31 15:15:00,21.53,21.54,21.52,21.53,119200.0,20.9743,20.9841,20.9646,20.9743,119200.0
2009-07-31 15:20:00,21.52,21.59,21.52,21.58,74100.0,20.9646,21.0328,20.9646,21.0231,74100.0
2009-07-31 15:25:00,21.59,21.63,21.58,21.59,140400.0,21.0328,21.0718,21.0231,21.0328,140400.0
2009-07-31 15:30:00,21.59,21.6,21.55,21.55,91000.0,21.0328,21.0425,20.9938,20.9938,91000.0
2009-07-31 15:35:00,21.55,21.56,21.5,21.51,91200.0,20.9938,21.0036,20.9451,20.9549,91200.0
2009-07-31 15:40:00,21.51,21.53,21.5,21.5,130500.0,20.9549,20.9743,20.9451,20.9451,130500.0
2009-07-31 15:45:00,21.5,21.58,21.5,21.57,144000.0,20.9451,21.0231,20.9451,21.0133,144000.0
2009-07-31 15:50:00,21.57,21.57,21.48,21.56,237200.0,21.0133,21.0133,20.9256,21.0036,237200.0
2009-07-31 15:55:00,21.55,21.56,21.47,21.47,263300.0,20.9938,21.0036,20.9159,20.9159,263300.0
2009-08-03 09:30:00,21.59,21.9,21.55,21.72,116300.0,21.0328,21.3348,20.9938,21.1594,116300.0
2009-08-03 09:35:00,21.73,21.84,21.66,21.68,130600.0,21.1692,21.2763,21.101,21.1205,130600.0
2009-08-03 09:40:00,21.68,21.7,21.48,21.55,243600.0,21.1205,21.14,20.9256,20.9938,243600.0
2009-08-03 09:45:00,21.56,21.56,21.35,21.42,233700.0,21.0036,21.0036,20.799,20.8672,233700.0
2009-08-03 09:50:00,21.42,21.46,21.36,21.37,157700.0,20.8672,20.9062,20.8087,20.8185,157700.0
2009-08-03 09:55:00,21.37,21.39,21.25,21.28,207900.0,20.8185,20.838,20.7016,20.7308,207900.0
2009-08-03 10:00:00,21.29,21.43,21.26,21.31,255400.0,20.7405,20.8769,20.7113,20.76,255400.0
2009-08-03 10:05:00,21.3,21.33,21.22,21.24,138000.0,20.7503,20.7795,20.6723,20.6918,138000.0
2009-08-03 10:10:00,21.25,21.39,21.22,21.38,252100.0,20.7016,20.838,20.6723,20.8282,252100.0
2009-08-03 10:15:00,21.38,21.45,21.34,21.4,87800.0,20.8282,20.8964,20.7892,20.8477,87800.0
2009-08-03 10:20:00,21.4,21.43,21.33,21.37,81000.0,20.8477,20.8769,20.7795,20.8185,81000.0
2009-08-03 10:25:00,21.37,21.42,21.35,21.38,134500.0,20.8185,20.8672,20.799,20.8282,134500.0
2009-08-03 10:30:00,21.39,21.5,21.39,21.43,74400.0,20.838,20.9451,20.838,20.8769,74400.0
2009-08-03 10:35:00,21.42,21.45,21.37,21.41,58900.0,20.8672,20.8964,20.8185,20.8574,58900.0
2009-08-03 10:40:00,21.4,21.4,21.33,21.35,61800.0,20.8477,20.8477,20.7795,20.799,61800.0
2009-08-03 10:45:00,21.36,21.36,21.33,21.33,58100.0,20.8087,20.8087,20.7795,20.7795,58100.0
2009-08-03 10:50:00,21.34,21.34,21.28,21.28,34100.0,20.7892,20.7892,20.7308,20.7308,34100.0
2009-08-03 10:55:00,21.28,21.3,21.19,21.22,81700.0,20.7308,20.7503,20.6431,20.6723,81700.0
2009-08-03 11:00:00,21.21,21.24,21.2,21.22,34000.0,20.6626,20.6918,20.6529,20.6723,34000.0
2009-08-03 11:05:00,21.23,21.24,21.17,21.24,52000.0,20.6821,20.6918,20.6236,20.6918,52000.0
2009-08-03 11:10:00,21.24,21.25,21.2,21.2,36000.0,20.6918,20.7016,20.6529,20.6529,36000.0
2009-08-03 11:15:00,21.19,21.19,21.14,21.17,52500.0,20.6431,20.6431,20.5944,20.6236,52500.0
2009-08-03 11:20:00,21.18,21.2,21.17,21.18,101100.0,20.6334,20.6529,20.6236,20.6334,101100.0
2009-08-03 11:25:00,21.18,21.19,21.16,21.19,85500.0,20.6334,20.6431,20.6139,20.6431,85500.0
2009-08-03 11:30:00,21.19,21.26,21.18,21.22,33300.0,20.6431,20.7113,20.6334,20.6723,33300.0
2009-08-03 11:35:00,21.23,21.24,21.21,21.22,46200.0,20.6821,20.6918,20.6626,20.6723,46200.0
2009-08-03 11:40:00,21.22,21.24,21.19,21.24,74500.0,20.6723,20.6918,20.6431,20.6918,74500.0
2009-08-03 11:45:00,21.24,21.26,21.24,21.25,86100.0,20.6918,20.7113,20.6918,20.7016,86100.0
2009-08-03 11:50:00,21.25,21.26,21.24,21.26,61700.0,20.7016,20.7113,20.6918,20.7113,61700.0
2009-08-03 11:55:00,21.25,21.33,21.25,21.33,97400.0,20.7016,20.7795,20.7016,20.7795,97400.0
2009-08-03 12:00:00,21.33,21.36,21.32,21.35,62400.0,20.7795,20.8087,20.7698,20.799,62400.0
2009-08-03 12:05:00,21.35,21.39,21.34,21.37,65600.0,20.799,20.838,20.7892,20.8185,65600.0
2009-08-03 12:10:00,21.38,21.41,21.37,21.39,66600.0,20.8282,20.8574,20.8185,20.838,66600.0
2009-08-03 12:15:00,21.4,21.42,21.37,21.38,43800.0,20.8477,20.8672,20.8185,20.8282,43800.0
2009-08-03 12:20:00,21.37,21.41,21.37,21.39,20400.0,20.8185,20.8574,20.8185,20.838,20400.0
2009-08-03 12:25:00,21.4,21.43,21.39,21.43,61200.0,20.8477,20.8769,20.838,20.8769,61200.0
2009-08-03 12:30:00,21.43,21.5,21.43,21.48,91500.0,20.8769,20.9451,20.8769,20.9256,91500.0
2009-08-03 12:35:00,21.48,21.5,21.44,21.48,85900.0,20.9256,20.9451,20.8867,20.9256,85900.0
2009-08-03 12:40:00,21.49,21.58,21.49,21.56,119100.0,20.9354,21.0231,20.9354,21.0036,119100.0
2009-08-03 12:45:00,21.56,21.58,21.55,21.55,35500.0,21.0036,21.0231,20.9938,20.9938,35500.0
2009-08-03 12:50:00,21.55,21.57,21.54,21.56,121200.0,20.9938,21.0133,20.9841,21.0036,121200.0
2009-08-03 12:55:00,21.56,21.57,21.5,21.51,84500.0,21.0036,21.0133,20.9451,20.9549,84500.0
2009-08-03 13:00:00,21.51,21.59,21.51,21.58,133500.0,20.9549,21.0328,20.9549,21.0231,133500.0
2009-08-03 13:05:00,21.58,21.61,21.55,21.57,61200.0,21.0231,21.0523,20.9938,21.0133,61200.0
2009-08-03 13:10:00,21.57,21.59,21.55,21.59,105100.0,21.0133,21.0328,20.9938,21.0328,105100.0
2009-08-03 13:15:00,21.58,21.6,21.58,21.6,21200.0,21.0231,21.0425,21.0231,21.0425,21200.0
2009-08-03 13:20:00,21.59,21.61,21.59,21.61,17300.0,21.0328,21.0523,21.0328,21.0523,17300.0
2009-08-03 13:25:00,21.6,21.61,21.6,21.6,7900.0,21.0425,21.0523,21.0425,21.0425,7900.0
2009-08-03 13:30:00,21.61,21.63,21.6,21.62,40300.0,21.0523,21.0718,21.0425,21.062,40300.0
2009-08-03 13:35:00,21.61,21.62,21.61,21.61,9500.0,21.0523,21.062,21.0523,21.0523,9500.0
2009-08-03 13:40:00,21.62,21.64,21.62,21.64,26200.0,21.062,21.0815,21.062,21.0815,26200.0
2009-08-03 13:45:00,21.64,21.66,21.63,21.66,76400.0,21.0815,21.101,21.0718,21.101,76400.0
2009-08-03 13:50:00,21.66,21.66,21.64,21.64,35200.0,21.101,21.101,21.0815,21.0815,35200.0
2009-08-03 13:55:00,21.65,21.65,21.64,21.65,11000.0,21.0912,21.0912,21.0815,21.0912,11000.0
2009-08-03 14:00:00,21.65,21.68,21.64,21.67,55100.0,21.0912,21.1205,21.0815,21.1107,55100.0
2009-08-03 14:05:00,21.67,21.69,21.62,21.66,89500.0,21.1107,21.1302,21.062,21.101,89500.0
2009-08-03 14:10:00,21.66,21.67,21.65,21.67,35300.0,21.101,21.1107,21.0912,21.1107,35300.0
2009-08-03 14:15:00,21.67,21.68,21.66,21.67,24700.0,21.1107,21.1205,21.101,21.1107,24700.0
2009-08-03 14:20:00,21.68,21.7,21.67,21.7,45900.0,21.1205,21.14,21.1107,21.14,45900.0
2009-08-03 14:25:00,21.69,21.7,21.69,21.7,13100.0,21.1302,21.14,21.1302,21.14,13100.0
2009-08-03 14:30:00,21.69,21.7,21.69,21.69,49700.0,21.1302,21.14,21.1302,21.1302,49700.0
2009-08-03 14:35:00,21.69,21.73,21.68,21.69,81900.0,21.1302,21.1692,21.1205,21.1302,81900.0
2009-08-03 14:40:00,21.69,21.72,21.68,21.68,30300.0,21.1302,21.1594,21.1205,21.1205,30300.0
2009-08-03 14:45:00,21.68,21.7,21.68,21.69,37200.0,21.1205,21.14,21.1205,21.1302,37200.0
2009-08-03 14:50:00,21.69,21.7,21.68,21.7,25800.0,21.1302,21.14,21.1205,21.14,25800.0
2009-08-03 14:55:00,21.7,21.7,21.68,21.69,27700.0,21.14,21.14,21.1205,21.1302,27700.0
2009-08-03 15:00:00,21.68,21.7,21.68,21.68,23000.0,21.1205,21.14,21.1205,21.1205,23000.0
2009-08-03 15:05:00,21.69,21.69,21.68,21.68,34900.0,21.1302,21.1302,21.1205,21.1205,34900.0
2009-08-03 15:10:00,21.69,21.71,21.68,21.7,37400.0,21.1302,21.1497,21.1205,21.14,37400.0
2009-08-03 15:15:00,21.7,21.71,21.69,21.69,19100.0,21.14,21.1497,21.1302,21.1302,19100.0
2009-08-03 15:20:00,21.7,21.73,21.69,21.73,53900.0,21.14,21.1692,21.1302,21.1692,53900.0
2009-08-03 15:25:00,21.73,21.75,21.72,21.73,66600.0,21.1692,21.1887,21.1594,21.1692,66600.0
2009-08-03 15:30:00,21.73,21.74,21.64,21.67,77200.0,21.1692,21.1789,21.0815,21.1107,77200.0
2009-08-03 15:35:00,21.67,21.67,21.62,21.64,85400.0,21.1107,21.1107,21.062,21.0815,85400.0
2009-08-03 15:40:00,21.63,21.65,21.59,21.59,114100.0,21.0718,21.0912,21.0328,21.0328,114100.0
2009-08-03 15:45:00,21.59,21.62,21.57,21.59,107900.0,21.0328,21.062,21.0133,21.0328,107900.0
2009-08-03 15:50:00,21.59,21.67,21.58,21.58,290100.0,21.0328,21.1107,21.0231,21.0231,290100.0
2009-08-03 15:55:00,21.58,21.62,21.52,21.56,584800.0,21.0231,21.062,20.9646,21.0036,584800.0
2009-08-04 09:30:00,21.57,21.73,21.35,21.43,98800.0,21.0133,21.1692,20.799,20.8769,98800.0
2009-08-04 09:35:00,21.44,21.72,21.4,21.66,137600.0,20.8867,21.1594,20.8477,21.101,137600.0
2009-08-04 09:40:00,21.67,21.97,21.66,21.92,270700.0,21.1107,21.403,21.101,21.3543,270700.0
2009-08-04 09:45:00,21.92,21.92,21.72,21.81,176100.0,21.3543,21.3543,21.1594,21.2471,176100.0
2009-08-04 09:50:00,21.81,21.91,21.8,21.83,202800.0,21.2471,21.3445,21.2374,21.2666,202800.0
2009-08-04 09:55:00,21.83,21.95,21.83,21.9,177200.0,21.2666,21.3835,21.2666,21.3348,177200.0
2009-08-04 10:00:00,21.91,21.98,21.89,21.93,169700.0,21.3445,21.4127,21.3251,21.364,169700.0
2009-08-04 10:05:00,21.94,21.98,21.91,21.95,241900.0,21.3738,21.4127,21.3445,21.3835,241900.0
2009-08-04 10:10:00,21.95,22.02,21.94,22.02,179500.0,21.3835,21.4517,21.3738,21.4517,179500.0
2009-08-04 10:15:00,22.01,22.1,21.97,22.05,162600.0,21.442,21.5296,21.403,21.4809,162600.0
2009-08-04 10:20:00,22.05,22.06,22.05,22.06,73500.0,21.4809,21.4907,21.4809,21.4907,73500.0
2009-08-04 10:25:00,22.05,22.07,22.03,22.06,136200.0,21.4809,21.5004,21.4614,21.4907,136200.0
2009-08-04 10:30:00,22.06,22.06,21.99,22.04,182700.0,21.4907,21.4907,21.4225,21.4712,182700.0
2009-08-04 10:35:00,22.04,22.1,22.04,22.07,90000.0,21.4712,21.5296,21.4712,21.5004,90000.0
2009-08-04 10:40:00,22.06,22.09,22.03,22.03,190300.0,21.4907,21.5199,21.4614,21.4614,190300.0
2009-08-04 10:45:00,22.02,22.04,22.0,22.04,51000.0,21.4517,21.4712,21.4322,21.4712,51000.0
2009-08-04 10:50:00,22.03,22.07,22.03,22.07,41500.0,21.4614,21.5004,21.4614,21.5004,41500.0
2009-08-04 10:55:00,22.05,22.09,22.04,22.05,67600.0,21.4809,21.5199,21.4712,21.4809,67600.0
2009-08-04 11:00:00,22.04,22.07,22.04,22.05,62800.0,21.4712,21.5004,21.4712,21.4809,62800.0
2009-08-04 11:05:00,22.05,22.06,21.99,22.0,163500.0,21.4809,21.4907,21.4225,21.4322,163500.0
2009-08-04 11:10:00,22.01,22.05,22.0,22.04,128000.0,21.442,21.4809,21.4322,21.4712,128000.0
2009-08-04 11:15:00,22.04,22.07,22.04,22.06,95000.0,21.4712,21.5004,21.4712,21.4907,95000.0
2009-08-04 11:20:00,22.06,22.06,21.99,21.99,234100.0,21.4907,21.4907,21.4225,21.4225,234100.0
2009-08-04 11:25:00,21.99,22.0,21.88,21.92,328600.0,21.4225,21.4322,21.3153,21.3543,328600.0
2009-08-04 11:30:00,21.92,21.97,21.89,21.92,212700.0,21.3543,21.403,21.3251,21.3543,212700.0
2009-08-04 11:35:00,21.92,22.0,21.89,21.98,250300.0,21.3543,21.4322,21.3251,21.4127,250300.0
2009-08-04 11:40:00,21.98,22.01,21.92,21.93,108100.0,21.4127,21.442,21.3543,21.364,108100.0
2009-08-04 11:45:00,21.94,21.94,21.88,21.91,166100.0,21.3738,21.3738,21.3153,21.3445,166100.0
2009-08-04 11:50:00,21.91,21.93,21.9,21.92,81900.0,21.3445,21.364,21.3348,21.3543,81900.0
2009-08-04 11:55:00,21.92,22.02,21.92,22.01,80500.0,21.3543,21.4517,21.3543,21.442,80500.0
2009-08-04 12:00:00,22.02,22.02,21.95,21.96,195900.0,21.4517,21.4517,21.3835,21.3932,195900.0
2009-08-04 12:05:00,21.95,22.0,21.89,21.94,155200.0,21.3835,21.4322,21.3251,21.3738,155200.0
2009-08-04 12:10:00,21.94,21.94,21.89,21.91,97100.0,21.3738,21.3738,21.3251,21.3445,97100.0
2009-08-04 12:15:00,21.91,21.96,21.91,21.95,92000.0,21.3445,21.3932,21.3445,21.3835,92000.0
2009-08-04 12:20:00,21.96,22.08,21.95,22.07,122200.0,21.3932,21.5102,21.3835,21.5004,122200.0
2009-08-04 12:25:00,22.07,22.09,22.02,22.04,75400.0,21.5004,21.5199,21.4517,21.4712,75400.0
2009-08-04 12:30:00,22.04,22.09,22.03,22.08,30400.0,21.4712,21.5199,21.4614,21.5102,30400.0
2009-08-04 12:35:00,22.09,22.14,22.03,22.05,124000.0,21.5199,21.5686,21.4614,21.4809,124000.0
2009-08-04 12:40:00,22.04,22.08,22.01,22.02,120700.0,21.4712,21.5102,21.442,21.4517,120700.0
2009-08-04 12:45:00,22.01,22.05,22.0,22.04,61600.0,21.442,21.4809,21.4322,21.4712,61600.0
2009-08-04 12:50:00,22.03,22.04,21.99,22.0,156400.0,21.4614,21.4712,21.4225,21.4322,156400.0
2009-08-04 12:55:00,22.0,22.06,22.0,22.02,51900.0,21.4322,21.4907,21.4322,21.4517,51900.0
2009-08-04 13:00:00,22.02,22.08,22.01,22.07,54500.0,21.4517,21.5102,21.442,21.5004,54500.0
2009-08-04 13:05:00,22.08,22.1,22.06,22.08,56100.0,21.5102,21.5296,21.4907,21.5102,56100.0
2009-08-04 13:10:00,22.09,22.14,22.06,22.12,93000.0,21.5199,21.5686,21.4907,21.5491,93000.0
2009-08-04 13:15:00,22.13,22.13,22.09,22.09,68900.0,21.5589,21.5589,21.5199,21.5199,68900.0
2009-08-04 13:20:00,22.09,22.12,22.09,22.09,39100.0,21.5199,21.5491,21.5199,21.5199,39100.0
2009-08-04 13:25:00,22.09,22.11,22.09,22.11,36700.0,21.5199,21.5394,21.5199,21.5394,36700.0
2009-08-04 13:30:00,22.1,22.11,22.1,22.1,16600.0,21.5296,21.5394,21.5296,21.5296,16600.0
2009-08-04 13:35:00,22.1,22.11,22.09,22.1,34700.0,21.5296,21.5394,21.5199,21.5296,34700.0
2009-08-04 13:40:00,22.1,22.11,22.09,22.1,36100.0,21.5296,21.5394,21.5199,21.5296,36100.0
2009-08-04 13:45:00,22.1,22.12,22.09,22.09,52900.0,21.5296,21.5491,21.5199,21.5199,52900.0
2009-08-04 13:50:00,22.09,22.1,22.0,22.04,76100.0,21.5199,21.5296,21.4322,21.4712,76100.0
2009-08-04 13:55:00,22.05,22.05,21.94,21.97,182600.0,21.4809,21.4809,21.3738,21.403,182600.0
2009-08-04 14:00:00,21.97,21.99,21.9,21.92,81800.0,21.403,21.4225,21.3348,21.3543,81800.0
2009-08-04 14:05:00,21.92,21.97,21.91,21.91,69400.0,21.3543,21.403,21.3445,21.3445,69400.0
2009-08-04 14:10:00,21.92,21.92,21.9,21.9,69700.0,21.3543,21.3543,21.3348,21.3348,69700.0
2009-08-04 14:15:00,21.9,21.91,21.9,21.91,91400.0,21.3348,21.3445,21.3348,21.3445,91400.0
2009-08-04 14:20:00,21.91,21.92,21.82,21.82,156900.0,21.3445,21.3543,21.2569,21.2569,156900.0
2009-08-04 14:25:00,21.82,21.9,21.8,21.9,144300.0,21.2569,21.3348,21.2374,21.3348,144300.0
2009-08-04 14:30:00,21.9,21.97,21.88,21.97,175200.0,21.3348,21.403,21.3153,21.403,175200.0
2009-08-04 14:35:00,21.98,22.01,21.97,22.0,102300.0,21.4127,21.442,21.403,21.4322,102300.0
2009-08-04 14:40:00,22.01,22.02,21.98,21.98,94400.0,21.442,21.4517,21.4127,21.4127,94400.0
2009-08-04 14:45:00,21.99,22.0,21.96,21.97,87100.0,21.4225,21.4322,21.3932,21.403,87100.0
2009-08-04 14:50:00,21.96,21.97,21.93,21.94,123200.0,21.3932,21.403,21.364,21.3738,123200.0
2009-08-04 14:55:00,21.94,22.0,21.91,21.95,182500.0,21.3738,21.4322,21.3445,21.3835,182500.0
2009-08-04 15:00:00,21.95,22.01,21.95,22.0,149000.0,21.3835,21.442,21.3835,21.4322,149000.0
2009-08-04 15:05:00,22.01,22.04,21.96,22.0,267600.0,21.442,21.4712,21.3932,21.4322,267600.0
2009-08-04 15:10:00,22.0,22.0,21.96,21.96,180200.0,21.4322,21.4322,21.3932,21.3932,180200.0
2009-08-04 15:15:00,21.96,21.98,21.87,21.88,201600.0,21.3932,21.4127,21.3056,21.3153,201600.0
2009-08-04 15:20:00,21.88,21.91,21.86,21.88,168100.0,21.3153,21.3445,21.2958,21.3153,168100.0
2009-08-04 15:25:00,21.89,21.89,21.86,21.87,106900.0,21.3251,21.3251,21.2958,21.3056,106900.0
2009-08-04 15:30:00,21.87,21.87,21.79,21.82,226200.0,21.3056,21.3056,21.2276,21.2569,226200.0
2009-08-04 15:35:00,21.81,21.84,21.79,21.8,196900.0,21.2471,21.2763,21.2276,21.2374,196900.0
2009-08-04 15:40:00,21.8,21.93,21.8,21.87,465100.0,21.2374,21.364,21.2374,21.3056,465100.0
2009-08-04 15:45:00,21.87,21.9,21.84,21.85,317000.0,21.3056,21.3348,21.2763,21.2861,317000.0
2009-08-04 15:50:00,21.85,21.92,21.83,21.85,582400.0,21.2861,21.3543,21.2666,21.2861,582400.0
2009-08-04 15:55:00,21.86,22.0,21.79,21.88,588100.0,21.2958,21.4322,21.2276,21.3153,588100.0
2009-08-05 09:30:00,21.16,21.41,20.96,20.98,667200.0,20.6139,20.8574,20.4191,20.4385,667200.0
2009-08-05 09:35:00,20.97,21.2,20.83,21.08,591300.0,20.4288,20.6529,20.2924,20.536,591300.0
2009-08-05 09:40:00,21.08,21.11,20.86,20.86,416100.0,20.536,20.5652,20.3216,20.3216,416100.0
2009-08-05 09:45:00,20.86,20.87,20.65,20.72,536800.0,20.3216,20.3314,20.1171,20.1853,536800.0
2009-08-05 09:50:00,20.73,21.0,20.73,20.8,509300.0,20.195,20.458,20.195,20.2632,509300.0
2009-08-05 09:55:00,20.81,20.83,20.68,20.75,398900.0,20.2729,20.2924,20.1463,20.2145,398900.0
2009-08-05 10:00:00,20.75,20.81,20.59,20.6,644600.0,20.2145,20.2729,20.0586,20.0683,644600.0
2009-08-05 10:05:00,20.6,20.68,20.52,20.6,456100.0,20.0683,20.1463,19.9904,20.0683,456100.0
2009-08-05 10:10:00,20.6,20.64,20.51,20.54,399100.0,20.0683,20.1073,19.9807,20.0099,399100.0
2009-08-05 10:15:00,20.53,20.61,20.46,20.48,655400.0,20.0002,20.0781,19.932,19.9514,655400.0
2009-08-05 10:20:00,20.48,20.55,20.39,20.45,375400.0,19.9514,20.0196,19.8638,19.9222,375400.0
2009-08-05 10:25:00,20.46,20.5,20.33,20.33,287600.0,19.932,19.9709,19.8053,19.8053,287600.0
2009-08-05 10:30:00,20.34,20.47,20.26,20.27,579300.0,19.8151,19.9417,19.7371,19.7469,579300.0
2009-08-05 10:35:00,20.28,20.31,20.18,20.31,399500.0,19.7566,19.7858,19.6592,19.7858,399500.0
2009-08-05 10:40:00,20.29,20.39,20.24,20.25,182500.0,19.7663,19.8638,19.7176,19.7274,182500.0
2009-08-05 10:45:00,20.25,20.28,20.21,20.23,213100.0,19.7274,19.7566,19.6884,19.7079,213100.0
2009-08-05 10:50:00,20.23,20.3,20.21,20.26,309300.0,19.7079,19.7761,19.6884,19.7371,309300.0
2009-08-05 10:55:00,20.26,20.28,20.2,20.22,285200.0,19.7371,19.7566,19.6787,19.6982,285200.0
2009-08-05 11:00:00,20.23,20.28,20.22,20.23,214300.0,19.7079,19.7566,19.6982,19.7079,214300.0
2009-08-05 11:05:00,20.22,20.22,20.08,20.14,376700.0,19.6982,19.6982,19.5618,19.6202,376700.0
2009-08-05 11:10:00,20.13,20.25,20.13,20.23,181300.0,19.6105,19.7274,19.6105,19.7079,181300.0
2009-08-05 11:15:00,20.23,20.37,20.23,20.34,291400.0,19.7079,19.8443,19.7079,19.8151,291400.0
2009-08-05 11:20:00,20.34,20.35,20.3,20.35,181900.0,19.8151,19.8248,19.7761,19.8248,181900.0
2009-08-05 11:25:00,20.34,20.5,20.34,20.49,602200.0,19.8151,19.9709,19.8151,19.9612,602200.0
2009-08-05 11:30:00,20.49,20.5,20.38,20.38,184400.0,19.9612,19.9709,19.854,19.854,184400.0
2009-08-05 11:35:00,20.39,20.42,20.32,20.32,134700.0,19.8638,19.893,19.7956,19.7956,134700.0
2009-08-05 11:40:00,20.31,20.5,20.3,20.49,860700.0,19.7858,19.9709,19.7761,19.9612,860700.0
2009-08-05 11:45:00,20.5,20.55,20.41,20.45,424100.0,19.9709,20.0196,19.8833,19.9222,424100.0
2009-08-05 11:50:00,20.45,20.49,20.41,20.42,305200.0,19.9222,19.9612,19.8833,19.893,305200.0
2009-08-05 11:55:00,20.43,20.46,20.35,20.35,195800.0,19.9027,19.932,19.8248,19.8248,195800.0
2009-08-05 12:00:00,20.35,20.37,20.33,20.37,41100.0,19.8248,19.8443,19.8053,19.8443,41100.0
2009-08-05 12:05:00,20.36,20.37,20.3,20.35,82800.0,19.8345,19.8443,19.7761,19.8248,82800.0
2009-08-05 12:10:00,20.35,20.42,20.34,20.4,146100.0,19.8248,19.893,19.8151,19.8735,146100.0
2009-08-05 12:15:00,20.4,20.45,20.4,20.41,78100.0,19.8735,19.9222,19.8735,19.8833,78100.0
2009-08-05 12:20:00,20.41,20.46,20.37,20.41,131000.0,19.8833,19.932,19.8443,19.8833,131000.0
2009-08-05 12:25:00,20.41,20.44,20.4,20.42,63600.0,19.8833,19.9125,19.8735,19.893,63600.0
2009-08-05 12:30:00,20.43,20.46,20.42,20.45,120600.0,19.9027,19.932,19.893,19.9222,120600.0
2009-08-05 12:35:00,20.44,20.45,20.34,20.34,81200.0,19.9125,19.9222,19.8151,19.8151,81200.0
2009-08-05 12:40:00,20.35,20.43,20.33,20.4,111200.0,19.8248,19.9027,19.8053,19.8735,111200.0
2009-08-05 12:45:00,20.4,20.4,20.37,20.38,235600.0,19.8735,19.8735,19.8443,19.854,235600.0
2009-08-05 12:50:00,20.38,20.38,20.3,20.34,89100.0,19.854,19.854,19.7761,19.8151,89100.0
2009-08-05 12:55:00,20.34,20.36,20.31,20.34,102700.0,19.8151,19.8345,19.7858,19.8151,102700.0
2009-08-05 13:00:00,20.34,20.37,20.31,20.36,101700.0,19.8151,19.8443,19.7858,19.8345,101700.0
2009-08-05 13:05:00,20.36,20.36,20.3,20.35,137300.0,19.8345,19.8345,19.7761,19.8248,137300.0
2009-08-05 13:10:00,20.35,20.36,20.35,20.35,85000.0,19.8248,19.8345,19.8248,19.8248,85000.0
2009-08-05 13:15:00,20.35,20.4,20.35,20.39,212200.0,19.8248,19.8735,19.8248,19.8638,212200.0
2009-08-05 13:20:00,20.4,20.45,20.39,20.45,99200.0,19.8735,19.9222,19.8638,19.9222,99200.0
2009-08-05 13:25:00,20.45,20.45,20.38,20.39,195900.0,19.9222,19.9222,19.854,19.8638,195900.0
2009-08-05 13:30:00,20.39,20.4,20.38,20.4,115400.0,19.8638,19.8735,19.854,19.8735,115400.0
2009-08-05 13:35:00,20.39,20.4,20.37,20.37,67000.0,19.8638,19.8735,19.8443,19.8443,67000.0
2009-08-05 13:40:00,20.37,20.39,20.37,20.38,102800.0,19.8443,19.8638,19.8443,19.854,102800.0
2009-08-05 13:45:00,20.38,20.38,20.3,20.32,176700.0,19.854,19.854,19.7761,19.7956,176700.0
2009-08-05 13:50:00,20.32,20.34,20.3,20.31,107900.0,19.7956,19.8151,19.7761,19.7858,107900.0
2009-08-05 13:55:00,20.3,20.35,20.29,20.31,142400.0,19.7761,19.8248,19.7663,19.7858,142400.0
2009-08-05 14:00:00,20.31,20.31,20.25,20.3,206700.0,19.7858,19.7858,19.7274,19.7761,206700.0
2009-08-05 14:05:00,20.3,20.31,20.26,20.27,75500.0,19.7761,19.7858,19.7371,19.7469,75500.0
2009-08-05 14:10:00,20.26,20.27,20.23,20.25,110600.0,19.7371,19.7469,19.7079,19.7274,110600.0
2009-08-05 14:15:00,20.25,20.31,20.24,20.29,141900.0,19.7274,19.7858,19.7176,19.7663,141900.0
2009-08-05 14:20:00,20.29,20.3,20.25,20.26,106500.0,19.7663,19.7761,19.7274,19.7371,106500.0
2009-08-05 14:25:00,20.26,20.27,20.24,20.24,96600.0,19.7371,19.7469,19.7176,19.7176,96600.0
2009-08-05 14:30:00,20.24,20.27,20.23,20.26,229600.0,19.7176,19.7469,19.7079,19.7371,229600.0
2009-08-05 14:35:00,20.26,20.26,20.25,20.25,96200.0,19.7371,19.7371,19.7274,19.7274,96200.0
2009-08-05 14:40:00,20.25,20.26,20.25,20.25,86600.0,19.7274,19.7371,19.7274,19.7274,86600.0
2009-08-05 14:45:00,20.26,20.28,20.24,20.28,143400.0,19.7371,19.7566,19.7176,19.7566,143400.0
2009-08-05 14:50:00,20.3,20.38,20.27,20.37,299700.0,19.7761,19.854,19.7469,19.8443,299700.0
2009-08-05 14:55:00,20.37,20.45,20.36,20.39,214300.0,19.8443,19.9222,19.8345,19.8638,214300.0
2009-08-05 15:00:00,20.39,20.39,20.3,20.31,100400.0,19.8638,19.8638,19.7761,19.7858,100400.0
2009-08-05 15:05:00,20.32,20.32,20.28,20.28,74800.0,19.7956,19.7956,19.7566,19.7566,74800.0
2009-08-05 15:10:00,20.28,20.32,20.18,20.19,212000.0,19.7566,19.7956,19.6592,19.6689,212000.0
2009-08-05 15:15:00,20.18,20.22,20.16,20.21,182400.0,19.6592,19.6982,19.6397,19.6884,182400.0
2009-08-05 15:20:00,20.2,20.2,20.17,20.2,115200.0,19.6787,19.6787,19.6494,19.6787,115200.0
2009-08-05 15:25:00,20.2,20.31,20.19,20.28,344900.0,19.6787,19.7858,19.6689,19.7566,344900.0
2009-08-05 15:30:00,20.28,20.34,20.23,20.3,526600.0,19.7566,19.8151,19.7079,19.7761,526600.0
2009-08-05 15:35:00,20.31,20.36,20.3,20.34,347200.0,19.7858,19.8345,19.7761,19.8151,347200.0
2009-08-05 15:40:00,20.33,20.37,20.3,20.32,530200.0,19.8053,19.8443,19.7761,19.7956,530200.0
2009-08-05 15:45:00,20.32,20.34,20.28,20.3,772900.0,19.7956,19.8151,19.7566,19.7761,772900.0
2009-08-05 15:50:00,20.3,20.53,20.28,20.36,807900.0,19.7761,20.0002,19.7566,19.8345,807900.0
2009-08-05 15:55:00,20.36,20.46,20.34,20.4,1084600.0,19.8345,19.932,19.8151,19.8735,1084600.0
2009-08-06 09:30:00,20.48,20.7,20.37,20.69,306700.0,19.9514,20.1658,19.8443,20.156,306700.0
2009-08-06 09:35:00,20.69,20.75,20.58,20.59,262900.0,20.156,20.2145,20.0489,20.0586,262900.0
2009-08-06 09:40:00,20.63,20.75,20.57,20.65,118600.0,20.0976,20.2145,20.0391,20.1171,118600.0
2009-08-06 09:45:00,20.65,20.67,20.58,20.6,200400.0,20.1171,20.1365,20.0489,20.0683,200400.0
2009-08-06 09:50:00,20.6,20.77,20.56,20.57,256000.0,20.0683,20.234,20.0294,20.0391,256000.0
2009-08-06 09:55:00,20.57,20.57,20.5,20.5,107800.0,20.0391,20.0391,19.9709,19.9709,107800.0
2009-08-06 10:00:00,20.5,20.55,20.42,20.52,124300.0,19.9709,20.0196,19.893,19.9904,124300.0
2009-08-06 10:05:00,20.53,20.53,20.47,20.5,142900.0,20.0002,20.0002,19.9417,19.9709,142900.0
2009-08-06 10:10:00,20.5,20.53,20.47,20.51,165700.0,19.9709,20.0002,19.9417,19.9807,165700.0
2009-08-06 10:15:00,20.51,20.52,20.38,20.39,195100.0,19.9807,19.9904,19.854,19.8638,195100.0
2009-08-06 10:20:00,20.39,20.39,20.3,20.33,133300.0,19.8638,19.8638,19.7761,19.8053,133300.0
2009-08-06 10:25:00,20.33,20.39,20.33,20.38,69900.0,19.8053,19.8638,19.8053,19.854,69900.0
2009-08-06 10:30:00,20.38,20.42,20.37,20.39,77500.0,19.854,19.893,19.8443,19.8638,77500.0
2009-08-06 10:35:00,20.38,20.47,20.38,20.46,98400.0,19.854,19.9417,19.854,19.932,98400.0
2009-08-06 10:40:00,20.46,20.49,20.42,20.42,286900.0,19.932,19.9612,19.893,19.893,286900.0
2009-08-06 10:45:00,20.43,20.5,20.42,20.49,131800.0,19.9027,19.9709,19.893,19.9612,131800.0
2009-08-06 10:50:00,20.48,20.5,20.42,20.42,94700.0,19.9514,19.9709,19.893,19.893,94700.0
2009-08-06 10:55:00,20.42,20.43,20.36,20.37,101400.0,19.893,19.9027,19.8345,19.8443,101400.0
2009-08-06 11:00:00,20.37,20.5,20.37,20.5,81100.0,19.8443,19.9709,19.8443,19.9709,81100.0
2009-08-06 11:05:00,20.5,20.55,20.5,20.51,76000.0,19.9709,20.0196,19.9709,19.9807,76000.0
2009-08-06 11:10:00,20.52,20.56,20.52,20.52,97200.0,19.9904,20.0294,19.9904,19.9904,97200.0
2009-08-06 11:15:00,20.52,20.55,20.46,20.47,118600.0,19.9904,20.0196,19.932,19.9417,118600.0
2009-08-06 11:20:00,20.47,20.51,20.46,20.47,37000.0,19.9417,19.9807,19.932,19.9417,37000.0
2009-08-06 11:25:00,20.47,20.52,20.47,20.51,59000.0,19.9417,19.9904,19.9417,19.9807,59000.0
2009-08-06 11:30:00,20.51,20.54,20.47,20.47,94100.0,19.9807,20.0099,19.9417,19.9417,94100.0
2009-08-06 11:35:00,20.47,20.48,20.44,20.44,33800.0,19.9417,19.9514,19.9125,19.9125,33800.0
2009-08-06 11:40:00,20.45,20.55,20.44,20.54,124000.0,19.9222,20.0196,19.9125,20.0099,124000.0
2009-08-06 11:45:00,20.55,20.59,20.54,20.58,46100.0,20.0196,20.0586,20.0099,20.0489,46100.0
2009-08-06 11:50:00,20.58,20.58,20.53,20.54,84200.0,20.0489,20.0489,20.0002,20.0099,84200.0
2009-08-06 11:55:00,20.53,20.53,20.48,20.48,110400.0,20.0002,20.0002,19.9514,19.9514,110400.0
2009-08-06 12:00:00,20.49,20.49,20.37,20.37,107600.0,19.9612,19.9612,19.8443,19.8443,107600.0
2009-08-06 12:05:00,20.37,20.37,20.35,20.36,73800.0,19.8443,19.8443,19.8248,19.8345,73800.0
2009-08-06 12:10:00,20.36,20.36,20.27,20.32,188100.0,19.8345,19.8345,19.7469,19.7956,188100.0
2009-08-06 12:15:00,20.32,20.34,20.25,20.3,114400.0,19.7956,19.8151,19.7274,19.7761,114400.0
2009-08-06 12:20:00,20.31,20.33,20.28,20.32,42000.0,19.7858,19.8053,19.7566,19.7956,42000.0
2009-08-06 12:25:00,20.32,20.33,20.3,20.31,34800.0,19.7956,19.8053,19.7761,19.7858,34800.0
2009-08-06 12:30:00,20.31,20.35,20.31,20.35,20500.0,19.7858,19.8248,19.7858,19.8248,20500.0
2009-08-06 12:35:00,20.35,20.35,20.3,20.34,132500.0,19.8248,19.8248,19.7761,19.8151,132500.0
2009-08-06 12:40:00,20.34,20.37,20.3,20.32,157900.0,19.8151,19.8443,19.7761,19.7956,157900.0
2009-08-06 12:45:00,20.32,20.37,20.32,20.37,44700.0,19.7956,19.8443,19.7956,19.8443,44700.0
2009-08-06 12:50:00,20.38,20.4,20.32,20.34,115500.0,19.854,19.8735,19.7956,19.8151,115500.0
2009-08-06 12:55:00,20.34,20.34,20.31,20.33,36700.0,19.8151,19.8151,19.7858,19.8053,36700.0
2009-08-06 13:00:00,20.34,20.38,20.33,20.38,72100.0,19.8151,19.854,19.8053,19.854,72100.0
2009-08-06 13:05:00,20.38,20.42,20.37,20.42,39600.0,19.854,19.893,19.8443,19.893,39600.0
2009-08-06 13:10:00,20.42,20.44,20.4,20.44,54400.0,19.893,19.9125,19.8735,19.9125,54400.0
2009-08-06 13:15:00,20.44,20.47,20.43,20.44,64800.0,19.9125,19.9417,19.9027,19.9125,64800.0
2009-08-06 13:20:00,20.44,20.5,20.43,20.5,90300.0,19.9125,19.9709,19.9027,19.9709,90300.0
2009-08-06 13:25:00,20.5,20.5,20.42,20.47,67300.0,19.9709,19.9709,19.893,19.9417,67300.0
2009-08-06 13:30:00,20.47,20.53,20.46,20.53,85300.0,19.9417,20.0002,19.932,20.0002,85300.0
2009-08-06 13:35:00,20.53,20.54,20.51,20.53,50400.0,20.0002,20.0099,19.9807,20.0002,50400.0
2009-08-06 13:40:00,20.54,20.55,20.43,20.43,51300.0,20.0099,20.0196,19.9027,19.9027,51300.0
2009-08-06 13:45:00,20.44,20.45,20.41,20.43,69900.0,19.9125,19.9222,19.8833,19.9027,69900.0
2009-08-06 13:50:00,20.43,20.44,20.4,20.41,32300.0,19.9027,19.9125,19.8735,19.8833,32300.0
2009-08-06 13:55:00,20.41,20.43,20.4,20.42,21700.0,19.8833,19.9027,19.8735,19.893,21700.0
2009-08-06 14:00:00,20.43,20.43,20.35,20.35,58700.0,19.9027,19.9027,19.8248,19.8248,58700.0
2009-08-06 14:05:00,20.36,20.38,20.31,20.34,110000.0,19.8345,19.854,19.7858,19.8151,110000.0
2009-08-06 14:10:00,20.33,20.34,20.31,20.33,50100.0,19.8053,19.8151,19.7858,19.8053,50100.0
2009-08-06 14:15:00,20.33,20.39,20.33,20.38,59100.0,19.8053,19.8638,19.8053,19.854,59100.0
2009-08-06 14:20:00,20.37,20.39,20.35,20.39,44900.0,19.8443,19.8638,19.8248,19.8638,44900.0
2009-08-06 14:25:00,20.39,20.44,20.39,20.41,38100.0,19.8638,19.9125,19.8638,19.8833,38100.0
2009-08-06 14:30:00,20.41,20.43,20.4,20.43,47700.0,19.8833,19.9027,19.8735,19.9027,47700.0
2009-08-06 14:35:00,20.43,20.44,20.42,20.43,25500.0,19.9027,19.9125,19.893,19.9027,25500.0
2009-08-06 14:40:00,20.43,20.44,20.42,20.43,35500.0,19.9027,19.9125,19.893,19.9027,35500.0
2009-08-06 14:45:00,20.43,20.43,20.4,20.42,69600.0,19.9027,19.9027,19.8735,19.893,69600.0
2009-08-06 14:50:00,20.42,20.46,20.42,20.46,41300.0,19.893,19.932,19.893,19.932,41300.0
2009-08-06 14:55:00,20.46,20.47,20.44,20.45,36000.0,19.932,19.9417,19.9125,19.9222,36000.0
2009-08-06 15:00:00,20.45,20.52,20.43,20.51,171500.0,19.9222,19.9904,19.9027,19.9807,171500.0
2009-08-06 15:05:00,20.5,20.58,20.5,20.57,177400.0,19.9709,20.0489,19.9709,20.0391,177400.0
2009-08-06 15:10:00,20.57,20.59,20.55,20.56,98900.0,20.0391,20.0586,20.0196,20.0294,98900.0
2009-08-06 15:15:00,20.56,20.64,20.56,20.63,114700.0,20.0294,20.1073,20.0294,20.0976,114700.0
2009-08-06 15:20:00,20.64,20.65,20.62,20.64,88600.0,20.1073,20.1171,20.0878,20.1073,88600.0
2009-08-06 15:25:00,20.64,20.65,20.62,20.64,78700.0,20.1073,20.1171,20.0878,20.1073,78700.0
2009-08-06 15:30:00,20.63,20.65,20.56,20.59,166300.0,20.0976,20.1171,20.0294,20.0586,166300.0
2009-08-06 15:35:00,20.58,20.66,20.58,20.65,242500.0,20.0489,20.1268,20.0489,20.1171,242500.0
2009-08-06 15:40:00,20.65,20.69,20.64,20.66,211800.0,20.1171,20.156,20.1073,20.1268,211800.0
2009-08-06 15:45:00,20.65,20.71,20.63,20.66,295800.0,20.1171,20.1755,20.0976,20.1268,295800.0
2009-08-06 15:50:00,20.67,20.7,20.62,20.67,406100.0,20.1365,20.1658,20.0878,20.1365,406100.0
2009-08-06 15:55:00,20.68,20.69,20.66,20.69,421500.0,20.1463,20.156,20.1268,20.156,421500.0
2009-08-07 09:30:00,20.91,20.92,20.73,20.74,165900.0,20.3703,20.3801,20.195,20.2047,165900.0
2009-08-07 09:35:00,20.75,20.76,20.64,20.68,148900.0,20.2145,20.2242,20.1073,20.1463,148900.0
2009-08-07 09:40:00,20.67,20.69,20.54,20.61,158600.0,20.1365,20.156,20.0099,20.0781,158600.0
2009-08-07 09:45:00,20.62,20.62,20.5,20.54,253000.0,20.0878,20.0878,19.9709,20.0099,253000.0
2009-08-07 09:50:00,20.54,20.58,20.52,20.54,151200.0,20.0099,20.0489,19.9904,20.0099,151200.0
2009-08-07 09:55:00,20.55,20.63,20.51,20.53,179500.0,20.0196,20.0976,19.9807,20.0002,179500.0
2009-08-07 10:00:00,20.53,20.57,20.52,20.57,78900.0,20.0002,20.0391,19.9904,20.0391,78900.0
2009-08-07 10:05:00,20.56,20.64,20.55,20.63,320900.0,20.0294,20.1073,20.0196,20.0976,320900.0
2009-08-07 10:10:00,20.63,20.7,20.62,20.65,186300.0,20.0976,20.1658,20.0878,20.1171,186300.0
2009-08-07 10:15:00,20.65,20.67,20.63,20.67,122400.0,20.1171,20.1365,20.0976,20.1365,122400.0
2009-08-07 10:20:00,20.67,20.74,20.66,20.73,240600.0,20.1365,20.2047,20.1268,20.195,240600.0
2009-08-07 10:25:00,20.73,20.77,20.69,20.72,106700.0,20.195,20.234,20.156,20.1853,106700.0
2009-08-07 10:30:00,20.72,20.8,20.71,20.8,129000.0,20.1853,20.2632,20.1755,20.2632,129000.0
2009-08-07 10:35:00,20.79,20.9,20.76,20.87,131200.0,20.2534,20.3606,20.2242,20.3314,131200.0
2009-08-07 10:40:00,20.87,20.88,20.84,20.85,172700.0,20.3314,20.3411,20.3022,20.3119,172700.0
2009-08-07 10:45:00,20.86,20.89,20.85,20.89,213200.0,20.3216,20.3509,20.3119,20.3509,213200.0
2009-08-07 10:50:00,20.88,20.88,20.86,20.88,107600.0,20.3411,20.3411,20.3216,20.3411,107600.0
2009-08-07 10:55:00,20.88,20.95,20.87,20.92,120600.0,20.3411,20.4093,20.3314,20.3801,120600.0
2009-08-07 11:00:00,20.92,20.99,20.9,20.98,254000.0,20.3801,20.4483,20.3606,20.4385,254000.0
2009-08-07 11:05:00,20.98,21.0,20.92,20.98,164700.0,20.4385,20.458,20.3801,20.4385,164700.0
2009-08-07 11:10:00,20.98,20.98,20.88,20.89,37700.0,20.4385,20.4385,20.3411,20.3509,37700.0
2009-08-07 11:15:00,20.89,20.96,20.88,20.96,58400.0,20.3509,20.4191,20.3411,20.4191,58400.0
2009-08-07 11:20:00,20.96,20.96,20.82,20.82,107300.0,20.4191,20.4191,20.2827,20.2827,107300.0
2009-08-07 11:25:00,20.81,20.86,20.81,20.82,121000.0,20.2729,20.3216,20.2729,20.2827,121000.0
2009-08-07 11:30:00,20.82,20.87,20.8,20.83,112200.0,20.2827,20.3314,20.2632,20.2924,112200.0
2009-08-07 11:35:00,20.83,20.88,20.83,20.85,52100.0,20.2924,20.3411,20.2924,20.3119,52100.0
2009-08-07 11:40:00,20.86,20.86,20.83,20.83,92400.0,20.3216,20.3216,20.2924,20.2924,92400.0
2009-08-07 11:45:00,20.83,20.84,20.8,20.81,138600.0,20.2924,20.3022,20.2632,20.2729,138600.0
2009-08-07 11:50:00,20.81,20.84,20.8,20.84,80800.0,20.2729,20.3022,20.2632,20.3022,80800.0
2009-08-07 11:55:00,20.84,20.92,20.83,20.86,59800.0,20.3022,20.3801,20.2924,20.3216,59800.0
2009-08-07 12:00:00,20.86,20.89,20.86,20.88,175100.0,20.3216,20.3509,20.3216,20.3411,175100.0
2009-08-07 12:05:00,20.87,20.89,20.84,20.85,54300.0,20.3314,20.3509,20.3022,20.3119,54300.0
2009-08-07 12:10:00,20.86,20.9,20.85,20.89,118400.0,20.3216,20.3606,20.3119,20.3509,118400.0
2009-08-07 12:15:00,20.89,20.89,20.8,20.82,58600.0,20.3509,20.3509,20.2632,20.2827,58600.0
2009-08-07 12:20:00,20.83,20.83,20.79,20.81,67200.0,20.2924,20.2924,20.2534,20.2729,67200.0
2009-08-07 12:25:00,20.81,20.82,20.8,20.81,24300.0,20.2729,20.2827,20.2632,20.2729,24300.0
2009-08-07 12:30:00,20.8,20.84,20.8,20.83,44700.0,20.2632,20.3022,20.2632,20.2924,44700.0
2009-08-07 12:35:00,20.83,20.83,20.81,20.82,33900.0,20.2924,20.2924,20.2729,20.2827,33900.0
2009-08-07 12:40:00,20.82,20.85,20.8,20.82,37200.0,20.2827,20.3119,20.2632,20.2827,37200.0
2009-08-07 12:45:00,20.83,20.88,20.82,20.83,65800.0,20.2924,20.3411,20.2827,20.2924,65800.0
2009-08-07 12:50:00,20.83,20.91,20.83,20.91,91800.0,20.2924,20.3703,20.2924,20.3703,91800.0
2009-08-07 12:55:00,20.9,20.9,20.84,20.85,122600.0,20.3606,20.3606,20.3022,20.3119,122600.0
2009-08-07 13:00:00,20.85,20.9,20.84,20.87,91500.0,20.3119,20.3606,20.3022,20.3314,91500.0
2009-08-07 13:05:00,20.87,20.87,20.86,20.87,23000.0,20.3314,20.3314,20.3216,20.3314,23000.0
2009-08-07 13:10:00,20.87,20.9,20.86,20.9,42400.0,20.3314,20.3606,20.3216,20.3606,42400.0
2009-08-07 13:15:00,20.9,20.9,20.84,20.9,104100.0,20.3606,20.3606,20.3022,20.3606,104100.0
2009-08-07 13:20:00,20.9,20.9,20.89,20.9,18000.0,20.3606,20.3606,20.3509,20.3606,18000.0
2009-08-07 13:25:00,20.9,20.99,20.89,20.99,205700.0,20.3606,20.4483,20.3509,20.4483,205700.0
2009-08-07 13:30:00,20.98,20.99,20.88,20.89,200400.0,20.4385,20.4483,20.3411,20.3509,200400.0
2009-08-07 13:35:00,20.89,20.94,20.89,20.93,26300.0,20.3509,20.3996,20.3509,20.3898,26300.0
2009-08-07 13:40:00,20.94,20.94,20.89,20.9,25800.0,20.3996,20.3996,20.3509,20.3606,25800.0
2009-08-07 13:45:00,20.9,20.91,20.89,20.91,26300.0,20.3606,20.3703,20.3509,20.3703,26300.0
2009-08-07 13:50:00,20.9,20.91,20.87,20.89,77500.0,20.3606,20.3703,20.3314,20.3509,77500.0
2009-08-07 13:55:00,20.9,20.9,20.88,20.89,121000.0,20.3606,20.3606,20.3411,20.3509,121000.0
2009-08-07 14:00:00,20.88,20.89,20.85,20.86,37600.0,20.3411,20.3509,20.3119,20.3216,37600.0
2009-08-07 14:05:00,20.85,20.86,20.83,20.84,36800.0,20.3119,20.3216,20.2924,20.3022,36800.0
2009-08-07 14:10:00,20.85,20.86,20.84,20.85,81500.0,20.3119,20.3216,20.3022,20.3119,81500.0
2009-08-07 14:15:00,20.85,20.86,20.82,20.83,48000.0,20.3119,20.3216,20.2827,20.2924,48000.0
2009-08-07 14:20:00,20.83,20.83,20.81,20.81,26400.0,20.2924,20.2924,20.2729,20.2729,26400.0
2009-08-07 14:25:00,20.81,20.82,20.78,20.81,99000.0,20.2729,20.2827,20.2437,20.2729,99000.0
2009-08-07 14:30:00,20.8,20.82,20.77,20.78,120800.0,20.2632,20.2827,20.234,20.2437,120800.0
2009-08-07 14:35:00,20.78,20.8,20.78,20.8,48500.0,20.2437,20.2632,20.2437,20.2632,48500.0
2009-08-07 14:40:00,20.8,20.81,20.78,20.8,95500.0,20.2632,20.2729,20.2437,20.2632,95500.0
2009-08-07 14:45:00,20.81,20.81,20.79,20.8,77700.0,20.2729,20.2729,20.2534,20.2632,77700.0
2009-08-07 14:50:00,20.81,20.81,20.79,20.79,39000.0,20.2729,20.2729,20.2534,20.2534,39000.0
2009-08-07 14:55:00,20.8,20.8,20.74,20.74,113000.0,20.2632,20.2632,20.2047,20.2047,113000.0
2009-08-07 15:00:00,20.74,20.74,20.66,20.67,122500.0,20.2047,20.2047,20.1268,20.1365,122500.0
2009-08-07 15:05:00,20.68,20.74,20.67,20.72,213100.0,20.1463,20.2047,20.1365,20.1853,213100.0
2009-08-07 15:10:00,20.72,20.75,20.71,20.72,78700.0,20.1853,20.2145,20.1755,20.1853,78700.0
2009-08-07 15:15:00,20.71,20.71,20.67,20.69,95300.0,20.1755,20.1755,20.1365,20.156,95300.0
2009-08-07 15:20:00,20.69,20.7,20.64,20.68,216400.0,20.156,20.1658,20.1073,20.1463,216400.0
2009-08-07 15:25:00,20.68,20.68,20.66,20.67,77300.0,20.1463,20.1463,20.1268,20.1365,77300.0
2009-08-07 15:30:00,20.67,20.75,20.64,20.75,180300.0,20.1365,20.2145,20.1073,20.2145,180300.0
2009-08-07 15:35:00,20.74,20.75,20.67,20.67,168900.0,20.2047,20.2145,20.1365,20.1365,168900.0
2009-08-07 15:40:00,20.67,20.74,20.67,20.74,198900.0,20.1365,20.2047,20.1365,20.2047,198900.0
2009-08-07 15:45:00,20.74,20.76,20.72,20.76,253500.0,20.2047,20.2242,20.1853,20.2242,253500.0
2009-08-07 15:50:00,20.76,20.76,20.72,20.76,317500.0,20.2242,20.2242,20.1853,20.2242,317500.0
2009-08-07 15:55:00,20.76,20.76,20.7,20.71,516100.0,20.2242,20.2242,20.1658,20.1755,516100.0
2009-08-10 09:30:00,20.58,20.83,20.56,20.74,56000.0,20.0489,20.2924,20.0294,20.2047,56000.0
2009-08-10 09:35:00,20.73,20.83,20.73,20.74,81100.0,20.195,20.2924,20.195,20.2047,81100.0
2009-08-10 09:40:00,20.74,20.85,20.74,20.78,89000.0,20.2047,20.3119,20.2047,20.2437,89000.0
2009-08-10 09:45:00,20.78,20.83,20.62,20.64,135200.0,20.2437,20.2924,20.0878,20.1073,135200.0
2009-08-10 09:50:00,20.64,20.71,20.62,20.67,297400.0,20.1073,20.1755,20.0878,20.1365,297400.0
2009-08-10 09:55:00,20.67,20.7,20.63,20.67,112700.0,20.1365,20.1658,20.0976,20.1365,112700.0
2009-08-10 10:00:00,20.66,20.7,20.62,20.62,85700.0,20.1268,20.1658,20.0878,20.0878,85700.0
2009-08-10 10:05:00,20.62,20.63,20.58,20.6,72700.0,20.0878,20.0976,20.0489,20.0683,72700.0
2009-08-10 10:10:00,20.61,20.7,20.61,20.69,84400.0,20.0781,20.1658,20.0781,20.156,84400.0
2009-08-10 10:15:00,20.7,20.76,20.68,20.7,184900.0,20.1658,20.2242,20.1463,20.1658,184900.0
2009-08-10 10:20:00,20.7,20.71,20.7,20.71,35300.0,20.1658,20.1755,20.1658,20.1755,35300.0
2009-08-10 10:25:00,20.72,20.8,20.71,20.8,33000.0,20.1853,20.2632,20.1755,20.2632,33000.0
2009-08-10 10:30:00,20.8,20.82,20.7,20.72,69700.0,20.2632,20.2827,20.1658,20.1853,69700.0
2009-08-10 10:35:00,20.72,20.74,20.7,20.71,19300.0,20.1853,20.2047,20.1658,20.1755,19300.0
2009-08-10 10:40:00,20.72,20.72,20.71,20.71,9700.0,20.1853,20.1853,20.1755,20.1755,9700.0
2009-08-10 10:45:00,20.72,20.8,20.71,20.74,30900.0,20.1853,20.2632,20.1755,20.2047,30900.0
2009-08-10 10:50:00,20.74,20.76,20.71,20.72,36900.0,20.2047,20.2242,20.1755,20.1853,36900.0
2009-08-10 10:55:00,20.71,20.73,20.7,20.71,49800.0,20.1755,20.195,20.1658,20.1755,49800.0
2009-08-10 11:00:00,20.7,20.72,20.7,20.72,79000.0,20.1658,20.1853,20.1658,20.1853,79000.0
2009-08-10 11:05:00,20.72,20.75,20.7,20.72,36800.0,20.1853,20.2145,20.1658,20.1853,36800.0
2009-08-10 11:10:00,20.72,20.78,20.71,20.76,138300.0,20.1853,20.2437,20.1755,20.2242,138300.0
2009-08-10 11:15:00,20.76,20.78,20.75,20.75,29100.0,20.2242,20.2437,20.2145,20.2145,29100.0
2009-08-10 11:20:00,20.75,20.77,20.74,20.75,23600.0,20.2145,20.234,20.2047,20.2145,23600.0
2009-08-10 11:25:00,20.75,20.76,20.74,20.74,26100.0,20.2145,20.2242,20.2047,20.2047,26100.0
2009-08-10 11:30:00,20.74,20.75,20.74,20.75,22600.0,20.2047,20.2145,20.2047,20.2145,22600.0
2009-08-10 11:35:00,20.74,20.79,20.74,20.78,26700.0,20.2047,20.2534,20.2047,20.2437,26700.0
2009-08-10 11:40:00,20.79,20.8,20.76,20.76,76200.0,20.2534,20.2632,20.2242,20.2242,76200.0
2009-08-10 11:45:00,20.75,20.81,20.74,20.79,106100.0,20.2145,20.2729,20.2047,20.2534,106100.0
2009-08-10 11:50:00,20.79,20.79,20.75,20.75,40300.0,20.2534,20.2534,20.2145,20.2145,40300.0
2009-08-10 11:55:00,20.75,20.78,20.75,20.76,16000.0,20.2145,20.2437,20.2145,20.2242,16000.0
2009-08-10 12:00:00,20.76,20.77,20.74,20.75,13900.0,20.2242,20.234,20.2047,20.2145,13900.0
2009-08-10 12:05:00,20.76,20.77,20.74,20.75,40500.0,20.2242,20.234,20.2047,20.2145,40500.0
2009-08-10 12:10:00,20.75,20.76,20.74,20.74,10400.0,20.2145,20.2242,20.2047,20.2047,10400.0
2009-08-10 12:15:00,20.74,20.77,20.74,20.74,25900.0,20.2047,20.234,20.2047,20.2047,25900.0
2009-08-10 12:20:00,20.74,20.76,20.73,20.74,34000.0,20.2047,20.2242,20.195,20.2047,34000.0
2009-08-10 12:25:00,20.75,20.75,20.7,20.72,89300.0,20.2145,20.2145,20.1658,20.1853,89300.0
2009-08-10 12:30:00,20.71,20.74,20.67,20.7,297500.0,20.1755,20.2047,20.1365,20.1658,297500.0
2009-08-10 12:35:00,20.7,20.71,20.67,20.7,58900.0,20.1658,20.1755,20.1365,20.1658,58900.0
2009-08-10 12:40:00,20.7,20.72,20.67,20.68,50200.0,20.1658,20.1853,20.1365,20.1463,50200.0
2009-08-10 12:45:00,20.68,20.7,20.67,20.69,43500.0,20.1463,20.1658,20.1365,20.156,43500.0
2009-08-10 12:50:00,20.69,20.71,20.69,20.7,27800.0,20.156,20.1755,20.156,20.1658,27800.0
2009-08-10 12:55:00,20.7,20.72,20.69,20.71,36400.0,20.1658,20.1853,20.156,20.1755,36400.0
2009-08-10 13:00:00,20.7,20.71,20.68,20.68,49300.0,20.1658,20.1755,20.1463,20.1463,49300.0
2009-08-10 13:05:00,20.68,20.68,20.63,20.64,50900.0,20.1463,20.1463,20.0976,20.1073,50900.0
2009-08-10 13:10:00,20.63,20.7,20.63,20.7,39000.0,20.0976,20.1658,20.0976,20.1658,39000.0
2009-08-10 13:15:00,20.7,20.7,20.67,20.7,52400.0,20.1658,20.1658,20.1365,20.1658,52400.0
2009-08-10 13:20:00,20.69,20.74,20.68,20.74,40700.0,20.156,20.2047,20.1463,20.2047,40700.0
2009-08-10 13:25:00,20.73,20.74,20.7,20.7,46700.0,20.195,20.2047,20.1658,20.1658,46700.0
2009-08-10 13:30:00,20.7,20.74,20.68,20.73,102400.0,20.1658,20.2047,20.1463,20.195,102400.0
2009-08-10 13:35:00,20.74,20.77,20.71,20.74,67000.0,20.2047,20.234,20.1755,20.2047,67000.0
2009-08-10 13:40:00,20.74,20.75,20.73,20.74,37900.0,20.2047,20.2145,20.195,20.2047,37900.0
2009-08-10 13:45:00,20.75,20.76,20.72,20.72,36700.0,20.2145,20.2242,20.1853,20.1853,36700.0
2009-08-10 13:50:00,20.72,20.75,20.71,20.74,24600.0,20.1853,20.2145,20.1755,20.2047,24600.0
2009-08-10 13:55:00,20.74,20.75,20.72,20.72,16200.0,20.2047,20.2145,20.1853,20.1853,16200.0
2009-08-10 14:00:00,20.72,20.73,20.68,20.69,23200.0,20.1853,20.195,20.1463,20.156,23200.0
2009-08-10 14:05:00,20.68,20.71,20.67,20.7,34300.0,20.1463,20.1755,20.1365,20.1658,34300.0
2009-08-10 14:10:00,20.7,20.7,20.64,20.67,89200.0,20.1658,20.1658,20.1073,20.1365,89200.0
2009-08-10 14:15:00,20.67,20.71,20.62,20.63,121900.0,20.1365,20.1755,20.0878,20.0976,121900.0
2009-08-10 14:20:00,20.62,20.66,20.62,20.65,33500.0,20.0878,20.1268,20.0878,20.1171,33500.0
2009-08-10 14:25:00,20.66,20.68,20.65,20.67,34400.0,20.1268,20.1463,20.1171,20.1365,34400.0
2009-08-10 14:30:00,20.68,20.68,20.66,20.67,12000.0,20.1463,20.1463,20.1268,20.1365,12000.0
2009-08-10 14:35:00,20.67,20.68,20.67,20.67,17100.0,20.1365,20.1463,20.1365,20.1365,17100.0
2009-08-10 14:40:00,20.68,20.68,20.65,20.65,50700.0,20.1463,20.1463,20.1171,20.1171,50700.0
2009-08-10 14:45:00,20.65,20.66,20.61,20.63,73500.0,20.1171,20.1268,20.0781,20.0976,73500.0
2009-08-10 14:50:00,20.63,20.64,20.59,20.59,51500.0,20.0976,20.1073,20.0586,20.0586,51500.0
2009-08-10 14:55:00,20.6,20.66,20.6,20.65,92900.0,20.0683,20.1268,20.0683,20.1171,92900.0
2009-08-10 15:00:00,20.65,20.7,20.64,20.66,51000.0,20.1171,20.1658,20.1073,20.1268,51000.0
2009-08-10 15:05:00,20.66,20.66,20.63,20.65,78500.0,20.1268,20.1268,20.0976,20.1171,78500.0
2009-08-10 15:10:00,20.64,20.64,20.61,20.62,124900.0,20.1073,20.1073,20.0781,20.0878,124900.0
2009-08-10 15:15:00,20.61,20.68,20.61,20.67,102100.0,20.0781,20.1463,20.0781,20.1365,102100.0
2009-08-10 15:20:00,20.67,20.68,20.64,20.66,75200.0,20.1365,20.1463,20.1073,20.1268,75200.0
2009-08-10 15:25:00,20.67,20.68,20.65,20.66,19000.0,20.1365,20.1463,20.1171,20.1268,19000.0
2009-08-10 15:30:00,20.66,20.66,20.64,20.65,24400.0,20.1268,20.1268,20.1073,20.1171,24400.0
2009-08-10 15:35:00,20.65,20.67,20.64,20.67,39900.0,20.1171,20.1365,20.1073,20.1365,39900.0
2009-08-10 15:40:00,20.66,20.68,20.65,20.65,142300.0,20.1268,20.1463,20.1171,20.1171,142300.0
2009-08-10 15:45:00,20.64,20.67,20.64,20.67,79000.0,20.1073,20.1365,20.1073,20.1365,79000.0
2009-08-10 15:50:00,20.66,20.7,20.66,20.69,98200.0,20.1268,20.1658,20.1268,20.156,98200.0
2009-08-10 15:55:00,20.69,20.77,20.69,20.73,503900.0,20.156,20.234,20.156,20.195,503900.0
2009-08-11 09:30:00,20.61,20.69,20.58,20.62,47700.0,20.0781,20.156,20.0489,20.0878,47700.0
2009-08-11 09:35:00,20.63,20.65,20.59,20.65,34100.0,20.0976,20.1171,20.0586,20.1171,34100.0
2009-08-11 09:40:00,20.64,20.7,20.56,20.63,108500.0,20.1073,20.1658,20.0294,20.0976,108500.0
2009-08-11 09:45:00,20.63,20.73,20.61,20.72,160200.0,20.0976,20.195,20.0781,20.1853,160200.0
2009-08-11 09:50:00,20.73,20.83,20.67,20.75,178700.0,20.195,20.2924,20.1365,20.2145,178700.0
2009-08-11 09:55:00,20.75,20.76,20.71,20.73,59400.0,20.2145,20.2242,20.1755,20.195,59400.0
2009-08-11 10:00:00,20.73,20.73,20.61,20.64,151000.0,20.195,20.195,20.0781,20.1073,151000.0
2009-08-11 10:05:00,20.65,20.69,20.55,20.66,179300.0,20.1171,20.156,20.0196,20.1268,179300.0
2009-08-11 10:10:00,20.66,20.73,20.61,20.72,120200.0,20.1268,20.195,20.0781,20.1853,120200.0
2009-08-11 10:15:00,20.72,20.81,20.7,20.7,156300.0,20.1853,20.2729,20.1658,20.1658,156300.0
2009-08-11 10:20:00,20.69,20.73,20.64,20.64,122600.0,20.156,20.195,20.1073,20.1073,122600.0
2009-08-11 10:25:00,20.64,20.64,20.52,20.56,99800.0,20.1073,20.1073,19.9904,20.0294,99800.0
2009-08-11 10:30:00,20.55,20.57,20.53,20.56,39900.0,20.0196,20.0391,20.0002,20.0294,39900.0
2009-08-11 10:35:00,20.57,20.61,20.48,20.51,137700.0,20.0391,20.0781,19.9514,19.9807,137700.0
2009-08-11 10:40:00,20.52,20.56,20.5,20.5,72400.0,19.9904,20.0294,19.9709,19.9709,72400.0
2009-08-11 10:45:00,20.5,20.54,20.45,20.53,93900.0,19.9709,20.0099,19.9222,20.0002,93900.0
2009-08-11 10:50:00,20.53,20.61,20.53,20.57,82000.0,20.0002,20.0781,20.0002,20.0391,82000.0
2009-08-11 10:55:00,20.57,20.62,20.54,20.61,49300.0,20.0391,20.0878,20.0099,20.0781,49300.0
2009-08-11 11:00:00,20.62,20.62,20.49,20.49,85900.0,20.0878,20.0878,19.9612,19.9612,85900.0
2009-08-11 11:05:00,20.48,20.49,20.39,20.39,61300.0,19.9514,19.9612,19.8638,19.8638,61300.0
2009-08-11 11:10:00,20.4,20.47,20.4,20.43,50200.0,19.8735,19.9417,19.8735,19.9027,50200.0
2009-08-11 11:15:00,20.43,20.44,20.4,20.41,33700.0,19.9027,19.9125,19.8735,19.8833,33700.0
2009-08-11 11:20:00,20.41,20.47,20.33,20.34,81000.0,19.8833,19.9417,19.8053,19.8151,81000.0
2009-08-11 11:25:00,20.34,20.37,20.32,20.34,98200.0,19.8151,19.8443,19.7956,19.8151,98200.0
2009-08-11 11:30:00,20.34,20.41,20.32,20.34,66300.0,19.8151,19.8833,19.7956,19.8151,66300.0
2009-08-11 11:35:00,20.34,20.38,20.33,20.33,25000.0,19.8151,19.854,19.8053,19.8053,25000.0
2009-08-11 11:40:00,20.33,20.36,20.3,20.32,57500.0,19.8053,19.8345,19.7761,19.7956,57500.0
2009-08-11 11:45:00,20.31,20.33,20.3,20.32,48500.0,19.7858,19.8053,19.7761,19.7956,48500.0
2009-08-11 11:50:00,20.32,20.39,20.31,20.39,38400.0,19.7956,19.8638,19.7858,19.8638,38400.0
2009-08-11 11:55:00,20.4,20.41,20.37,20.38,84900.0,19.8735,19.8833,19.8443,19.854,84900.0
2009-08-11 12:00:00,20.37,20.37,20.33,20.34,63300.0,19.8443,19.8443,19.8053,19.8151,63300.0
2009-08-11 12:05:00,20.35,20.36,20.31,20.33,96200.0,19.8248,19.8345,19.7858,19.8053,96200.0
2009-08-11 12:10:00,20.33,20.33,20.31,20.32,52600.0,19.8053,19.8053,19.7858,19.7956,52600.0
2009-08-11 12:15:00,20.32,20.32,20.28,20.32,109300.0,19.7956,19.7956,19.7566,19.7956,109300.0
2009-08-11 12:20:00,20.31,20.32,20.27,20.28,43000.0,19.7858,19.7956,19.7469,19.7566,43000.0
2009-08-11 12:25:00,20.28,20.3,20.26,20.3,40600.0,19.7566,19.7761,19.7371,19.7761,40600.0
2009-08-11 12:30:00,20.29,20.31,20.29,20.29,24000.0,19.7663,19.7858,19.7663,19.7663,24000.0
2009-08-11 12:35:00,20.3,20.31,20.27,20.29,48800.0,19.7761,19.7858,19.7469,19.7663,48800.0
2009-08-11 12:40:00,20.28,20.29,20.25,20.26,38000.0,19.7566,19.7663,19.7274,19.7371,38000.0
2009-08-11 12:45:00,20.26,20.27,20.25,20.25,39200.0,19.7371,19.7469,19.7274,19.7274,39200.0
2009-08-11 12:50:00,20.25,20.29,20.25,20.28,45300.0,19.7274,19.7663,19.7274,19.7566,45300.0
2009-08-11 12:55:00,20.29,20.3,20.27,20.27,41100.0,19.7663,19.7761,19.7469,19.7469,41100.0
2009-08-11 13:00:00,20.27,20.3,20.26,20.27,58600.0,19.7469,19.7761,19.7371,19.7469,58600.0
2009-08-11 13:05:00,20.28,20.32,20.28,20.3,68000.0,19.7566,19.7956,19.7566,19.7761,68000.0
2009-08-11 13:10:00,20.3,20.3,20.28,20.28,19200.0,19.7761,19.7761,19.7566,19.7566,19200.0
2009-08-11 13:15:00,20.28,20.31,20.28,20.3,36000.0,19.7566,19.7858,19.7566,19.7761,36000.0
2009-08-11 13:20:00,20.31,20.32,20.25,20.25,44300.0,19.7858,19.7956,19.7274,19.7274,44300.0
2009-08-11 13:25:00,20.25,20.26,20.2,20.21,36200.0,19.7274,19.7371,19.6787,19.6884,36200.0
2009-08-11 13:30:00,20.21,20.26,20.2,20.25,57000.0,19.6884,19.7371,19.6787,19.7274,57000.0
2009-08-11 13:35:00,20.26,20.27,20.24,20.26,26700.0,19.7371,19.7469,19.7176,19.7371,26700.0
2009-08-11 13:40:00,20.26,20.27,20.26,20.26,15100.0,19.7371,19.7469,19.7371,19.7371,15100.0
2009-08-11 13:45:00,20.26,20.27,20.23,20.23,48200.0,19.7371,19.7469,19.7079,19.7079,48200.0
2009-08-11 13:50:00,20.23,20.25,20.23,20.25,53000.0,19.7079,19.7274,19.7079,19.7274,53000.0
2009-08-11 13:55:00,20.25,20.25,20.23,20.23,50300.0,19.7274,19.7274,19.7079,19.7079,50300.0
2009-08-11 14:00:00,20.24,20.28,20.24,20.27,108900.0,19.7176,19.7566,19.7176,19.7469,108900.0
2009-08-11 14:05:00,20.26,20.34,20.24,20.31,196500.0,19.7371,19.8151,19.7176,19.7858,196500.0
2009-08-11 14:10:00,20.31,20.34,20.3,20.32,42500.0,19.7858,19.8151,19.7761,19.7956,42500.0
2009-08-11 14:15:00,20.33,20.35,20.32,20.33,53200.0,19.8053,19.8248,19.7956,19.8053,53200.0
2009-08-11 14:20:00,20.33,20.33,20.3,20.32,36000.0,19.8053,19.8053,19.7761,19.7956,36000.0
2009-08-11 14:25:00,20.32,20.35,20.32,20.32,57200.0,19.7956,19.8248,19.7956,19.7956,57200.0
2009-08-11 14:30:00,20.32,20.39,20.31,20.36,114100.0,19.7956,19.8638,19.7858,19.8345,114100.0
2009-08-11 14:35:00,20.36,20.41,20.36,20.4,181400.0,19.8345,19.8833,19.8345,19.8735,181400.0
2009-08-11 14:40:00,20.4,20.47,20.4,20.47,242800.0,19.8735,19.9417,19.8735,19.9417,242800.0
2009-08-11 14:45:00,20.47,20.51,20.46,20.5,238100.0,19.9417,19.9807,19.932,19.9709,238100.0
2009-08-11 14:50:00,20.5,20.53,20.49,20.49,128500.0,19.9709,20.0002,19.9612,19.9612,128500.0
2009-08-11 14:55:00,20.49,20.49,20.42,20.45,38900.0,19.9612,19.9612,19.893,19.9222,38900.0
2009-08-11 15:00:00,20.45,20.49,20.43,20.49,42500.0,19.9222,19.9612,19.9027,19.9612,42500.0
2009-08-11 15:05:00,20.49,20.53,20.46,20.46,51400.0,19.9612,20.0002,19.932,19.932,51400.0
2009-08-11 15:10:00,20.46,20.52,20.44,20.52,85800.0,19.932,19.9904,19.9125,19.9904,85800.0
2009-08-11 15:15:00,20.51,20.55,20.47,20.48,73700.0,19.9807,20.0196,19.9417,19.9514,73700.0
2009-08-11 15:20:00,20.48,20.48,20.44,20.45,58700.0,19.9514,19.9514,19.9125,19.9222,58700.0
2009-08-11 15:25:00,20.45,20.46,20.44,20.45,22600.0,19.9222,19.932,19.9125,19.9222,22600.0
2009-08-11 15:30:00,20.46,20.46,20.41,20.42,59000.0,19.932,19.932,19.8833,19.893,59000.0
2009-08-11 15:35:00,20.41,20.43,20.4,20.4,73400.0,19.8833,19.9027,19.8735,19.8735,73400.0
2009-08-11 15:40:00,20.4,20.46,20.39,20.46,89200.0,19.8735,19.932,19.8638,19.932,89200.0
2009-08-11 15:45:00,20.46,20.48,20.43,20.45,145000.0,19.932,19.9514,19.9027,19.9222,145000.0
2009-08-11 15:50:00,20.46,20.46,20.37,20.38,217900.0,19.932,19.932,19.8443,19.854,217900.0
2009-08-11 15:55:00,20.38,20.39,20.34,20.36,344200.0,19.854,19.8638,19.8151,19.8345,344200.0
2009-08-12 09:30:00,20.76,20.91,20.38,20.77,254900.0,20.2242,20.3703,19.854,20.234,254900.0
2009-08-12 09:35:00,20.78,20.99,20.75,20.9,335700.0,20.2437,20.4483,20.2145,20.3606,335700.0
2009-08-12 09:40:00,20.9,20.93,20.84,20.9,106100.0,20.3606,20.3898,20.3022,20.3606,106100.0
2009-08-12 09:45:00,20.9,21.0,20.88,20.94,301700.0,20.3606,20.458,20.3411,20.3996,301700.0
2009-08-12 09:50:00,20.94,21.13,20.93,21.01,183200.0,20.3996,20.5847,20.3898,20.4678,183200.0
2009-08-12 09:55:00,21.0,21.05,20.98,21.05,119100.0,20.458,20.5067,20.4385,20.5067,119100.0
2009-08-12 10:00:00,21.05,21.11,20.97,21.01,114500.0,20.5067,20.5652,20.4288,20.4678,114500.0
2009-08-12 10:05:00,21.01,21.16,21.01,21.16,148900.0,20.4678,20.6139,20.4678,20.6139,148900.0
2009-08-12 10:10:00,21.15,21.16,21.02,21.05,296400.0,20.6042,20.6139,20.4775,20.5067,296400.0
2009-08-12 10:15:00,21.05,21.07,20.97,20.98,200000.0,20.5067,20.5262,20.4288,20.4385,200000.0
2009-08-12 10:20:00,20.98,20.99,20.94,20.98,143700.0,20.4385,20.4483,20.3996,20.4385,143700.0
2009-08-12 10:25:00,20.98,20.98,20.93,20.95,210700.0,20.4385,20.4385,20.3898,20.4093,210700.0
2009-08-12 10:30:00,20.95,20.96,20.88,20.95,283400.0,20.4093,20.4191,20.3411,20.4093,283400.0
2009-08-12 10:35:00,20.95,20.95,20.92,20.93,95800.0,20.4093,20.4093,20.3801,20.3898,95800.0
2009-08-12 10:40:00,20.93,20.93,20.91,20.93,60500.0,20.3898,20.3898,20.3703,20.3898,60500.0
2009-08-12 10:45:00,20.93,20.99,20.93,20.98,97600.0,20.3898,20.4483,20.3898,20.4385,97600.0
2009-08-12 10:50:00,20.98,21.07,20.97,21.01,216300.0,20.4385,20.5262,20.4288,20.4678,216300.0
2009-08-12 10:55:00,21.01,21.08,20.98,21.05,139000.0,20.4678,20.536,20.4385,20.5067,139000.0
2009-08-12 11:00:00,21.05,21.1,21.05,21.1,70000.0,20.5067,20.5554,20.5067,20.5554,70000.0
2009-08-12 11:05:00,21.1,21.13,21.05,21.1,160500.0,20.5554,20.5847,20.5067,20.5554,160500.0
2009-08-12 11:10:00,21.11,21.15,21.09,21.15,76100.0,20.5652,20.6042,20.5457,20.6042,76100.0
2009-08-12 11:15:00,21.14,21.2,21.13,21.19,53800.0,20.5944,20.6529,20.5847,20.6431,53800.0
2009-08-12 11:20:00,21.2,21.2,21.17,21.19,34000.0,20.6529,20.6529,20.6236,20.6431,34000.0
2009-08-12 11:25:00,21.18,21.21,21.18,21.19,117500.0,20.6334,20.6626,20.6334,20.6431,117500.0
2009-08-12 11:30:00,21.19,21.22,21.18,21.22,37000.0,20.6431,20.6723,20.6334,20.6723,37000.0
2009-08-12 11:35:00,21.22,21.35,21.21,21.3,244900.0,20.6723,20.799,20.6626,20.7503,244900.0
2009-08-12 11:40:00,21.3,21.32,21.24,21.24,180100.0,20.7503,20.7698,20.6918,20.6918,180100.0
2009-08-12 11:45:00,21.24,21.25,21.16,21.18,126500.0,20.6918,20.7016,20.6139,20.6334,126500.0
2009-08-12 11:50:00,21.19,21.22,21.16,21.2,46800.0,20.6431,20.6723,20.6139,20.6529,46800.0
2009-08-12 11:55:00,21.21,21.26,21.19,21.26,24600.0,20.6626,20.7113,20.6431,20.7113,24600.0
2009-08-12 12:00:00,21.26,21.26,21.19,21.19,45500.0,20.7113,20.7113,20.6431,20.6431,45500.0
2009-08-12 12:05:00,21.19,21.21,21.17,21.19,28800.0,20.6431,20.6626,20.6236,20.6431,28800.0
2009-08-12 12:10:00,21.19,21.19,21.15,21.15,20500.0,20.6431,20.6431,20.6042,20.6042,20500.0
2009-08-12 12:15:00,21.16,21.16,21.13,21.15,21900.0,20.6139,20.6139,20.5847,20.6042,21900.0
2009-08-12 12:20:00,21.16,21.18,21.13,21.17,38100.0,20.6139,20.6334,20.5847,20.6236,38100.0
2009-08-12 12:25:00,21.17,21.21,21.16,21.21,20200.0,20.6236,20.6626,20.6139,20.6626,20200.0
2009-08-12 12:30:00,21.21,21.21,21.14,21.14,31700.0,20.6626,20.6626,20.5944,20.5944,31700.0
2009-08-12 12:35:00,21.14,21.17,21.13,21.15,49400.0,20.5944,20.6236,20.5847,20.6042,49400.0
2009-08-12 12:40:00,21.14,21.15,21.04,21.04,155800.0,20.5944,20.6042,20.497,20.497,155800.0
2009-08-12 12:45:00,21.04,21.05,21.01,21.02,63600.0,20.497,20.5067,20.4678,20.4775,63600.0
2009-08-12 12:50:00,21.02,21.09,21.01,21.08,59100.0,20.4775,20.5457,20.4678,20.536,59100.0
2009-08-12 12:55:00,21.08,21.13,21.08,21.12,25400.0,20.536,20.5847,20.536,20.5749,25400.0
2009-08-12 13:00:00,21.11,21.12,21.1,21.11,18100.0,20.5652,20.5749,20.5554,20.5652,18100.0
2009-08-12 13:05:00,21.11,21.17,21.11,21.17,28500.0,20.5652,20.6236,20.5652,20.6236,28500.0
2009-08-12 13:10:00,21.16,21.19,21.16,21.18,32200.0,20.6139,20.6431,20.6139,20.6334,32200.0
2009-08-12 13:15:00,21.19,21.22,21.18,21.21,44600.0,20.6431,20.6723,20.6334,20.6626,44600.0
2009-08-12 13:20:00,21.21,21.24,21.19,21.23,54000.0,20.6626,20.6918,20.6431,20.6821,54000.0
2009-08-12 13:25:00,21.24,21.26,21.24,21.25,40600.0,20.6918,20.7113,20.6918,20.7016,40600.0
2009-08-12 13:30:00,21.26,21.26,21.19,21.24,68300.0,20.7113,20.7113,20.6431,20.6918,68300.0
2009-08-12 13:35:00,21.24,21.31,21.24,21.27,184200.0,20.6918,20.76,20.6918,20.7211,184200.0
2009-08-12 13:40:00,21.26,21.27,21.18,21.19,105400.0,20.7113,20.7211,20.6334,20.6431,105400.0
2009-08-12 13:45:00,21.19,21.19,21.16,21.17,65800.0,20.6431,20.6431,20.6139,20.6236,65800.0
2009-08-12 13:50:00,21.17,21.2,21.17,21.2,40500.0,20.6236,20.6529,20.6236,20.6529,40500.0
2009-08-12 13:55:00,21.19,21.21,21.16,21.2,90600.0,20.6431,20.6626,20.6139,20.6529,90600.0
2009-08-12 14:00:00,21.19,21.2,21.13,21.14,20700.0,20.6431,20.6529,20.5847,20.5944,20700.0
2009-08-12 14:05:00,21.14,21.17,21.11,21.12,98700.0,20.5944,20.6236,20.5652,20.5749,98700.0
2009-08-12 14:10:00,21.12,21.16,21.11,21.16,18000.0,20.5749,20.6139,20.5652,20.6139,18000.0
2009-08-12 14:15:00,21.15,21.18,21.02,21.06,102100.0,20.6042,20.6334,20.4775,20.5165,102100.0
2009-08-12 14:20:00,21.07,21.13,21.05,21.08,124300.0,20.5262,20.5847,20.5067,20.536,124300.0
2009-08-12 14:25:00,21.08,21.09,20.95,21.0,160300.0,20.536,20.5457,20.4093,20.458,160300.0
2009-08-12 14:30:00,21.01,21.1,20.97,21.09,152800.0,20.4678,20.5554,20.4288,20.5457,152800.0
2009-08-12 14:35:00,21.08,21.12,21.04,21.06,53800.0,20.536,20.5749,20.497,20.5165,53800.0
2009-08-12 14:40:00,21.06,21.08,21.01,21.07,29100.0,20.5165,20.536,20.4678,20.5262,29100.0
2009-08-12 14:45:00,21.08,21.16,21.07,21.14,49500.0,20.536,20.6139,20.5262,20.5944,49500.0
2009-08-12 14:50:00,21.14,21.2,21.11,21.2,54800.0,20.5944,20.6529,20.5652,20.6529,54800.0
2009-08-12 14:55:00,21.19,21.26,21.19,21.24,124600.0,20.6431,20.7113,20.6431,20.6918,124600.0
2009-08-12 15:00:00,21.25,21.32,21.25,21.26,96800.0,20.7016,20.7698,20.7016,20.7113,96800.0
2009-08-12 15:05:00,21.26,21.26,21.19,21.21,80800.0,20.7113,20.7113,20.6431,20.6626,80800.0
2009-08-12 15:10:00,21.21,21.25,21.2,21.25,32700.0,20.6626,20.7016,20.6529,20.7016,32700.0
2009-08-12 15:15:00,21.24,21.26,21.23,21.24,45300.0,20.6918,20.7113,20.6821,20.6918,45300.0
2009-08-12 15:20:00,21.24,21.25,21.18,21.25,48400.0,20.6918,20.7016,20.6334,20.7016,48400.0
2009-08-12 15:25:00,21.25,21.28,21.24,21.26,63500.0,20.7016,20.7308,20.6918,20.7113,63500.0
2009-08-12 15:30:00,21.25,21.28,21.24,21.27,71000.0,20.7016,20.7308,20.6918,20.7211,71000.0
2009-08-12 15:35:00,21.26,21.28,21.22,21.22,80100.0,20.7113,20.7308,20.6723,20.6723,80100.0
2009-08-12 15:40:00,21.23,21.23,21.17,21.2,62300.0,20.6821,20.6821,20.6236,20.6529,62300.0
2009-08-12 15:45:00,21.19,21.2,21.09,21.11,135500.0,20.6431,20.6529,20.5457,20.5652,135500.0
2009-08-12 15:50:00,21.12,21.15,21.06,21.07,204700.0,20.5749,20.6042,20.5165,20.5262,204700.0
2009-08-12 15:55:00,21.08,21.1,21.02,21.1,483900.0,20.536,20.5554,20.4775,20.5554,483900.0
2009-08-13 09:30:00,20.97,21.34,20.97,21.11,104200.0,20.4288,20.7892,20.4288,20.5652,104200.0
2009-08-13 09:35:00,21.11,21.27,21.09,21.27,60300.0,20.5652,20.7211,20.5457,20.7211,60300.0
2009-08-13 09:40:00,21.25,21.25,21.06,21.1,19000.0,20.7016,20.7016,20.5165,20.5554,19000.0
2009-08-13 09:45:00,21.1,21.13,21.06,21.09,235800.0,20.5554,20.5847,20.5165,20.5457,235800.0
2009-08-13 09:50:00,21.1,21.12,20.99,21.01,133800.0,20.5554,20.5749,20.4483,20.4678,133800.0
2009-08-13 09:55:00,20.99,21.04,20.89,20.96,71200.0,20.4483,20.497,20.3509,20.4191,71200.0
2009-08-13 10:00:00,20.96,21.09,20.95,21.08,143600.0,20.4191,20.5457,20.4093,20.536,143600.0
2009-08-13 10:05:00,21.07,21.11,20.95,20.95,61100.0,20.5262,20.5652,20.4093,20.4093,61100.0
2009-08-13 10:10:00,20.95,21.02,20.92,20.94,30600.0,20.4093,20.4775,20.3801,20.3996,30600.0
2009-08-13 10:15:00,20.92,20.96,20.89,20.9,55400.0,20.3801,20.4191,20.3509,20.3606,55400.0
2009-08-13 10:20:00,20.91,20.94,20.85,20.87,58100.0,20.3703,20.3996,20.3119,20.3314,58100.0
2009-08-13 10:25:00,20.88,20.88,20.72,20.74,119900.0,20.3411,20.3411,20.1853,20.2047,119900.0
2009-08-13 10:30:00,20.75,20.86,20.75,20.85,122900.0,20.2145,20.3216,20.2145,20.3119,122900.0
2009-08-13 10:35:00,20.85,20.98,20.85,20.96,59900.0,20.3119,20.4385,20.3119,20.4191,59900.0
2009-08-13 10:40:00,20.96,21.01,20.96,21.01,119100.0,20.4191,20.4678,20.4191,20.4678,119100.0
2009-08-13 10:45:00,21.01,21.04,20.99,20.99,63800.0,20.4678,20.497,20.4483,20.4483,63800.0
2009-08-13 10:50:00,20.99,21.04,20.99,21.02,48400.0,20.4483,20.497,20.4483,20.4775,48400.0
2009-08-13 10:55:00,21.02,21.05,21.0,21.04,45800.0,20.4775,20.5067,20.458,20.497,45800.0
2009-08-13 11:00:00,21.04,21.07,21.03,21.07,53900.0,20.497,20.5262,20.4873,20.5262,53900.0
2009-08-13 11:05:00,21.07,21.07,20.97,21.0,54400.0,20.5262,20.5262,20.4288,20.458,54400.0
2009-08-13 11:10:00,21.0,21.0,20.88,20.92,76800.0,20.458,20.458,20.3411,20.3801,76800.0
2009-08-13 11:15:00,20.92,20.92,20.86,20.88,39200.0,20.3801,20.3801,20.3216,20.3411,39200.0
2009-08-13 11:20:00,20.86,20.92,20.82,20.89,56400.0,20.3216,20.3801,20.2827,20.3509,56400.0
2009-08-13 11:25:00,20.89,20.89,20.86,20.87,19100.0,20.3509,20.3509,20.3216,20.3314,19100.0
2009-08-13 11:30:00,20.86,20.95,20.86,20.95,24400.0,20.3216,20.4093,20.3216,20.4093,24400.0
2009-08-13 11:35:00,20.95,20.96,20.89,20.9,53600.0,20.4093,20.4191,20.3509,20.3606,53600.0
2009-08-13 11:40:00,20.9,20.9,20.87,20.87,10000.0,20.3606,20.3606,20.3314,20.3314,10000.0
2009-08-13 11:45:00,20.87,20.88,20.85,20.86,37900.0,20.3314,20.3411,20.3119,20.3216,37900.0
2009-08-13 11:50:00,20.86,20.88,20.86,20.87,17100.0,20.3216,20.3411,20.3216,20.3314,17100.0
2009-08-13 11:55:00,20.88,20.91,20.87,20.91,32400.0,20.3411,20.3703,20.3314,20.3703,32400.0
2009-08-13 12:00:00,20.91,20.92,20.9,20.91,7600.0,20.3703,20.3801,20.3606,20.3703,7600.0
2009-08-13 12:05:00,20.92,20.94,20.91,20.93,9400.0,20.3801,20.3996,20.3703,20.3898,9400.0
2009-08-13 12:10:00,20.94,20.94,20.89,20.9,57100.0,20.3996,20.3996,20.3509,20.3606,57100.0
2009-08-13 12:15:00,20.89,20.93,20.86,20.86,59600.0,20.3509,20.3898,20.3216,20.3216,59600.0
2009-08-13 12:20:00,20.86,20.87,20.84,20.87,7400.0,20.3216,20.3314,20.3022,20.3314,7400.0
2009-08-13 12:25:00,20.87,20.89,20.83,20.83,26600.0,20.3314,20.3509,20.2924,20.2924,26600.0
2009-08-13 12:30:00,20.84,20.85,20.84,20.85,14900.0,20.3022,20.3119,20.3022,20.3119,14900.0
2009-08-13 12:35:00,20.85,20.87,20.84,20.87,6400.0,20.3119,20.3314,20.3022,20.3314,6400.0
2009-08-13 12:40:00,20.87,20.89,20.86,20.86,28300.0,20.3314,20.3509,20.3216,20.3216,28300.0
2009-08-13 12:45:00,20.86,20.89,20.85,20.89,9700.0,20.3216,20.3509,20.3119,20.3509,9700.0
2009-08-13 12:50:00,20.88,20.9,20.88,20.89,29500.0,20.3411,20.3606,20.3411,20.3509,29500.0
2009-08-13 12:55:00,20.89,20.89,20.88,20.88,20100.0,20.3509,20.3509,20.3411,20.3411,20100.0
2009-08-13 13:00:00,20.88,20.9,20.85,20.86,73400.0,20.3411,20.3606,20.3119,20.3216,73400.0
2009-08-13 13:05:00,20.86,20.86,20.84,20.85,26100.0,20.3216,20.3216,20.3022,20.3119,26100.0
2009-08-13 13:10:00,20.85,20.87,20.84,20.84,65200.0,20.3119,20.3314,20.3022,20.3022,65200.0
2009-08-13 13:15:00,20.84,20.85,20.83,20.84,25100.0,20.3022,20.3119,20.2924,20.3022,25100.0
2009-08-13 13:20:00,20.85,20.87,20.84,20.85,26200.0,20.3119,20.3314,20.3022,20.3119,26200.0
2009-08-13 13:25:00,20.85,20.86,20.84,20.84,19900.0,20.3119,20.3216,20.3022,20.3022,19900.0
2009-08-13 13:30:00,20.85,20.91,20.84,20.89,50700.0,20.3119,20.3703,20.3022,20.3509,50700.0
2009-08-13 13:35:00,20.89,20.91,20.87,20.9,53800.0,20.3509,20.3703,20.3314,20.3606,53800.0
2009-08-13 13:40:00,20.91,20.97,20.9,20.9,106200.0,20.3703,20.4288,20.3606,20.3606,106200.0
2009-08-13 13:45:00,20.89,20.9,20.88,20.9,16400.0,20.3509,20.3606,20.3411,20.3606,16400.0
2009-08-13 13:50:00,20.9,20.92,20.88,20.88,64700.0,20.3606,20.3801,20.3411,20.3411,64700.0
2009-08-13 13:55:00,20.89,20.89,20.87,20.87,19700.0,20.3509,20.3509,20.3314,20.3314,19700.0
2009-08-13 14:00:00,20.88,20.89,20.86,20.88,27900.0,20.3411,20.3509,20.3216,20.3411,27900.0
2009-08-13 14:05:00,20.88,20.9,20.88,20.89,24900.0,20.3411,20.3606,20.3411,20.3509,24900.0
2009-08-13 14:10:00,20.9,20.9,20.83,20.83,28400.0,20.3606,20.3606,20.2924,20.2924,28400.0
2009-08-13 14:15:00,20.83,20.88,20.82,20.88,76500.0,20.2924,20.3411,20.2827,20.3411,76500.0
2009-08-13 14:20:00,20.87,20.88,20.84,20.84,55100.0,20.3314,20.3411,20.3022,20.3022,55100.0
2009-08-13 14:25:00,20.84,20.85,20.82,20.84,24000.0,20.3022,20.3119,20.2827,20.3022,24000.0
2009-08-13 14:30:00,20.83,20.86,20.81,20.81,27300.0,20.2924,20.3216,20.2729,20.2729,27300.0
2009-08-13 14:35:00,20.81,20.85,20.81,20.83,32600.0,20.2729,20.3119,20.2729,20.2924,32600.0
2009-08-13 14:40:00,20.83,20.86,20.81,20.86,58100.0,20.2924,20.3216,20.2729,20.3216,58100.0
2009-08-13 14:45:00,20.85,20.86,20.81,20.81,30700.0,20.3119,20.3216,20.2729,20.2729,30700.0
2009-08-13 14:50:00,20.81,20.84,20.81,20.81,48200.0,20.2729,20.3022,20.2729,20.2729,48200.0
2009-08-13 14:55:00,20.82,20.82,20.78,20.78,28300.0,20.2827,20.2827,20.2437,20.2437,28300.0
2009-08-13 15:00:00,20.78,20.82,20.76,20.82,17800.0,20.2437,20.2827,20.2242,20.2827,17800.0
2009-08-13 15:05:00,20.81,20.82,20.77,20.81,34300.0,20.2729,20.2827,20.234,20.2729,34300.0
2009-08-13 15:10:00,20.81,20.89,20.81,20.89,47500.0,20.2729,20.3509,20.2729,20.3509,47500.0
2009-08-13 15:15:00,20.89,20.89,20.83,20.84,48100.0,20.3509,20.3509,20.2924,20.3022,48100.0
2009-08-13 15:20:00,20.83,20.85,20.8,20.85,55500.0,20.2924,20.3119,20.2632,20.3119,55500.0
2009-08-13 15:25:00,20.85,20.9,20.85,20.89,78800.0,20.3119,20.3606,20.3119,20.3509,78800.0
2009-08-13 15:30:00,20.89,20.95,20.89,20.93,71300.0,20.3509,20.4093,20.3509,20.3898,71300.0
2009-08-13 15:35:00,20.92,20.94,20.91,20.94,49700.0,20.3801,20.3996,20.3703,20.3996,49700.0
2009-08-13 15:40:00,20.94,21.05,20.94,21.01,406600.0,20.3996,20.5067,20.3996,20.4678,406600.0
2009-08-13 15:45:00,21.02,21.02,20.97,20.98,46400.0,20.4775,20.4775,20.4288,20.4385,46400.0
2009-08-13 15:50:00,20.98,21.01,20.98,21.01,261400.0,20.4385,20.4678,20.4385,20.4678,261400.0
2009-08-13 15:55:00,21.01,21.05,20.98,21.05,288700.0,20.4678,20.5067,20.4385,20.5067,288700.0
2009-08-14 09:30:00,20.93,21.22,20.9,21.17,122200.0,20.3898,20.6723,20.3606,20.6236,122200.0
2009-08-14 09:35:00,21.18,21.38,21.06,21.36,136700.0,20.6334,20.8282,20.5165,20.8087,136700.0
2009-08-14 09:40:00,21.37,21.53,21.33,21.47,422300.0,20.8185,20.9743,20.7795,20.9159,422300.0
2009-08-14 09:45:00,21.44,21.52,21.3,21.52,156600.0,20.8867,20.9646,20.7503,20.9646,156600.0
2009-08-14 09:50:00,21.52,21.53,21.38,21.41,131200.0,20.9646,20.9743,20.8282,20.8574,131200.0
2009-08-14 09:55:00,21.42,21.45,21.2,21.24,214400.0,20.8672,20.8964,20.6529,20.6918,214400.0
2009-08-14 10:00:00,21.24,21.26,21.11,21.24,224200.0,20.6918,20.7113,20.5652,20.6918,224200.0
2009-08-14 10:05:00,21.26,21.28,21.14,21.21,165100.0,20.7113,20.7308,20.5944,20.6626,165100.0
2009-08-14 10:10:00,21.21,21.26,21.16,21.23,195200.0,20.6626,20.7113,20.6139,20.6821,195200.0
2009-08-14 10:15:00,21.22,21.25,21.11,21.22,104400.0,20.6723,20.7016,20.5652,20.6723,104400.0
2009-08-14 10:20:00,21.22,21.32,21.2,21.32,118700.0,20.6723,20.7698,20.6529,20.7698,118700.0
2009-08-14 10:25:00,21.32,21.4,21.29,21.34,177900.0,20.7698,20.8477,20.7405,20.7892,177900.0
2009-08-14 10:30:00,21.34,21.36,21.27,21.33,112500.0,20.7892,20.8087,20.7211,20.7795,112500.0
2009-08-14 10:35:00,21.32,21.4,21.27,21.36,90900.0,20.7698,20.8477,20.7211,20.8087,90900.0
2009-08-14 10:40:00,21.36,21.41,21.34,21.35,82400.0,20.8087,20.8574,20.7892,20.799,82400.0
2009-08-14 10:45:00,21.34,21.38,21.34,21.35,57400.0,20.7892,20.8282,20.7892,20.799,57400.0
2009-08-14 10:50:00,21.34,21.35,21.25,21.28,104500.0,20.7892,20.799,20.7016,20.7308,104500.0
2009-08-14 10:55:00,21.28,21.33,21.27,21.28,30800.0,20.7308,20.7795,20.7211,20.7308,30800.0
2009-08-14 11:00:00,21.28,21.35,21.24,21.33,65900.0,20.7308,20.799,20.6918,20.7795,65900.0
2009-08-14 11:05:00,21.34,21.36,21.3,21.31,36700.0,20.7892,20.8087,20.7503,20.76,36700.0
2009-08-14 11:10:00,21.31,21.32,21.29,21.3,50700.0,20.76,20.7698,20.7405,20.7503,50700.0
2009-08-14 11:15:00,21.29,21.32,21.28,21.28,62700.0,20.7405,20.7698,20.7308,20.7308,62700.0
2009-08-14 11:20:00,21.29,21.29,21.27,21.27,38100.0,20.7405,20.7405,20.7211,20.7211,38100.0
2009-08-14 11:25:00,21.28,21.29,21.21,21.21,53000.0,20.7308,20.7405,20.6626,20.6626,53000.0
2009-08-14 11:30:00,21.21,21.28,21.14,21.28,128900.0,20.6626,20.7308,20.5944,20.7308,128900.0
2009-08-14 11:35:00,21.28,21.29,21.24,21.25,45700.0,20.7308,20.7405,20.6918,20.7016,45700.0
2009-08-14 11:40:00,21.25,21.25,21.23,21.24,24000.0,20.7016,20.7016,20.6821,20.6918,24000.0
2009-08-14 11:45:00,21.24,21.25,21.18,21.2,23100.0,20.6918,20.7016,20.6334,20.6529,23100.0
2009-08-14 11:50:00,21.21,21.21,21.16,21.2,54300.0,20.6626,20.6626,20.6139,20.6529,54300.0
2009-08-14 11:55:00,21.21,21.26,21.21,21.24,61200.0,20.6626,20.7113,20.6626,20.6918,61200.0
2009-08-14 12:00:00,21.25,21.25,21.23,21.23,38900.0,20.7016,20.7016,20.6821,20.6821,38900.0
2009-08-14 12:05:00,21.23,21.24,21.2,21.23,49800.0,20.6821,20.6918,20.6529,20.6821,49800.0
2009-08-14 12:10:00,21.22,21.24,21.2,21.2,39900.0,20.6723,20.6918,20.6529,20.6529,39900.0
2009-08-14 12:15:00,21.21,21.23,21.2,21.22,28600.0,20.6626,20.6821,20.6529,20.6723,28600.0
2009-08-14 12:20:00,21.22,21.22,21.2,21.2,32100.0,20.6723,20.6723,20.6529,20.6529,32100.0
2009-08-14 12:25:00,21.21,21.22,21.2,21.2,12900.0,20.6626,20.6723,20.6529,20.6529,12900.0
2009-08-14 12:30:00,21.2,21.21,21.17,21.18,15000.0,20.6529,20.6626,20.6236,20.6334,15000.0
2009-08-14 12:35:00,21.19,21.19,21.18,21.19,7700.0,20.6431,20.6431,20.6334,20.6431,7700.0
2009-08-14 12:40:00,21.18,21.19,21.14,21.15,49500.0,20.6334,20.6431,20.5944,20.6042,49500.0
2009-08-14 12:45:00,21.16,21.22,21.15,21.22,23700.0,20.6139,20.6723,20.6042,20.6723,23700.0
2009-08-14 12:50:00,21.22,21.24,21.2,21.2,94800.0,20.6723,20.6918,20.6529,20.6529,94800.0
2009-08-14 12:55:00,21.21,21.28,21.2,21.27,108100.0,20.6626,20.7308,20.6529,20.7211,108100.0
2009-08-14 13:00:00,21.27,21.31,21.25,21.25,361600.0,20.7211,20.76,20.7016,20.7016,361600.0
2009-08-14 13:05:00,21.26,21.26,21.25,21.26,22400.0,20.7113,20.7113,20.7016,20.7113,22400.0
2009-08-14 13:10:00,21.26,21.31,21.25,21.28,53100.0,20.7113,20.76,20.7016,20.7308,53100.0
2009-08-14 13:15:00,21.29,21.29,21.23,21.26,69100.0,20.7405,20.7405,20.6821,20.7113,69100.0
2009-08-14 13:20:00,21.27,21.28,21.22,21.23,26800.0,20.7211,20.7308,20.6723,20.6821,26800.0
2009-08-14 13:25:00,21.24,21.26,21.22,21.26,53700.0,20.6918,20.7113,20.6723,20.7113,53700.0
2009-08-14 13:30:00,21.26,21.26,21.21,21.22,52100.0,20.7113,20.7113,20.6626,20.6723,52100.0
2009-08-14 13:35:00,21.22,21.25,21.21,21.21,36900.0,20.6723,20.7016,20.6626,20.6626,36900.0
2009-08-14 13:40:00,21.21,21.23,21.21,21.22,30000.0,20.6626,20.6821,20.6626,20.6723,30000.0
2009-08-14 13:45:00,21.22,21.23,21.21,21.23,17500.0,20.6723,20.6821,20.6626,20.6821,17500.0
2009-08-14 13:50:00,21.23,21.25,21.23,21.25,25800.0,20.6821,20.7016,20.6821,20.7016,25800.0
2009-08-14 13:55:00,21.25,21.25,21.24,21.25,19900.0,20.7016,20.7016,20.6918,20.7016,19900.0
2009-08-14 14:00:00,21.25,21.25,21.22,21.23,27400.0,20.7016,20.7016,20.6723,20.6821,27400.0
2009-08-14 14:05:00,21.22,21.24,21.19,21.2,58200.0,20.6723,20.6918,20.6431,20.6529,58200.0
2009-08-14 14:10:00,21.21,21.22,21.17,21.22,54000.0,20.6626,20.6723,20.6236,20.6723,54000.0
2009-08-14 14:15:00,21.22,21.24,21.17,21.2,116100.0,20.6723,20.6918,20.6236,20.6529,116100.0
2009-08-14 14:20:00,21.21,21.21,21.16,21.16,123100.0,20.6626,20.6626,20.6139,20.6139,123100.0
2009-08-14 14:25:00,21.17,21.18,21.14,21.14,27100.0,20.6236,20.6334,20.5944,20.5944,27100.0
2009-08-14 14:30:00,21.14,21.17,21.13,21.16,76300.0,20.5944,20.6236,20.5847,20.6139,76300.0
2009-08-14 14:35:00,21.17,21.19,21.14,21.14,116600.0,20.6236,20.6431,20.5944,20.5944,116600.0
2009-08-14 14:40:00,21.15,21.2,21.14,21.19,63100.0,20.6042,20.6529,20.5944,20.6431,63100.0
2009-08-14 14:45:00,21.19,21.19,21.16,21.17,31400.0,20.6431,20.6431,20.6139,20.6236,31400.0
2009-08-14 14:50:00,21.17,21.17,21.14,21.15,43200.0,20.6236,20.6236,20.5944,20.6042,43200.0
2009-08-14 14:55:00,21.14,21.16,21.12,21.15,39700.0,20.5944,20.6139,20.5749,20.6042,39700.0
2009-08-14 15:00:00,21.15,21.16,21.15,21.15,9400.0,20.6042,20.6139,20.6042,20.6042,9400.0
2009-08-14 15:05:00,21.15,21.16,21.14,21.16,63000.0,20.6042,20.6139,20.5944,20.6139,63000.0
2009-08-14 15:10:00,21.16,21.2,21.12,21.16,218900.0,20.6139,20.6529,20.5749,20.6139,218900.0
2009-08-14 15:15:00,21.16,21.18,21.15,21.17,57500.0,20.6139,20.6334,20.6042,20.6236,57500.0
2009-08-14 15:20:00,21.17,21.2,21.16,21.2,80700.0,20.6236,20.6529,20.6139,20.6529,80700.0
2009-08-14 15:25:00,21.19,21.21,21.17,21.2,148900.0,20.6431,20.6626,20.6236,20.6529,148900.0
2009-08-14 15:30:00,21.19,21.2,21.17,21.18,55200.0,20.6431,20.6529,20.6236,20.6334,55200.0
2009-08-14 15:35:00,21.17,21.24,21.17,21.22,108200.0,20.6236,20.6918,20.6236,20.6723,108200.0
2009-08-14 15:40:00,21.22,21.24,21.2,21.23,95700.0,20.6723,20.6918,20.6529,20.6821,95700.0
2009-08-14 15:45:00,21.24,21.27,21.23,21.26,106000.0,20.6918,20.7211,20.6821,20.7113,106000.0
2009-08-14 15:50:00,21.25,21.29,21.22,21.29,209100.0,20.7016,20.7405,20.6723,20.7405,209100.0
2009-08-14 15:55:00,21.29,21.33,21.27,21.3,355400.0,20.7405,20.7795,20.7211,20.7503,355400.0
2009-08-17 09:30:00,20.88,20.88,20.5,20.51,232400.0,20.3411,20.3411,19.9709,19.9807,232400.0
2009-08-17 09:35:00,20.51,20.55,20.26,20.28,166200.0,19.9807,20.0196,19.7371,19.7566,166200.0
2009-08-17 09:40:00,20.28,20.36,20.26,20.3,267800.0,19.7566,19.8345,19.7371,19.7761,267800.0
2009-08-17 09:45:00,20.3,20.39,20.29,20.35,126700.0,19.7761,19.8638,19.7663,19.8248,126700.0
2009-08-17 09:50:00,20.35,20.38,20.25,20.27,169700.0,19.8248,19.854,19.7274,19.7469,169700.0
2009-08-17 09:55:00,20.27,20.28,20.15,20.28,374200.0,19.7469,19.7566,19.63,19.7566,374200.0
2009-08-17 10:00:00,20.28,20.34,20.22,20.23,168500.0,19.7566,19.8151,19.6982,19.7079,168500.0
2009-08-17 10:05:00,20.25,20.25,20.17,20.18,136200.0,19.7274,19.7274,19.6494,19.6592,136200.0
2009-08-17 10:10:00,20.19,20.19,20.12,20.16,166800.0,19.6689,19.6689,19.6007,19.6397,166800.0
2009-08-17 10:15:00,20.16,20.17,20.04,20.05,245000.0,19.6397,19.6494,19.5228,19.5325,245000.0
2009-08-17 10:20:00,20.05,20.06,20.03,20.06,101400.0,19.5325,19.5423,19.5131,19.5423,101400.0
2009-08-17 10:25:00,20.07,20.08,20.05,20.05,172500.0,19.552,19.5618,19.5325,19.5325,172500.0
2009-08-17 10:30:00,20.06,20.06,19.98,20.01,153100.0,19.5423,19.5423,19.4643,19.4936,153100.0
2009-08-17 10:35:00,20.02,20.08,20.01,20.08,147300.0,19.5033,19.5618,19.4936,19.5618,147300.0
2009-08-17 10:40:00,20.08,20.1,20.03,20.03,103600.0,19.5618,19.5813,19.5131,19.5131,103600.0
2009-08-17 10:45:00,20.04,20.05,20.0,20.05,138500.0,19.5228,19.5325,19.4838,19.5325,138500.0
2009-08-17 10:50:00,20.06,20.1,20.02,20.09,188100.0,19.5423,19.5813,19.5033,19.5715,188100.0
2009-08-17 10:55:00,20.09,20.09,20.0,20.01,77400.0,19.5715,19.5715,19.4838,19.4936,77400.0
2009-08-17 11:00:00,20.01,20.02,19.93,19.93,211600.0,19.4936,19.5033,19.4156,19.4156,211600.0
2009-08-17 11:05:00,19.93,19.98,19.9,19.98,111700.0,19.4156,19.4643,19.3864,19.4643,111700.0
2009-08-17 11:10:00,19.97,20.02,19.97,20.01,103100.0,19.4546,19.5033,19.4546,19.4936,103100.0
2009-08-17 11:15:00,20.0,20.01,19.99,19.99,136300.0,19.4838,19.4936,19.4741,19.4741,136300.0
2009-08-17 11:20:00,20.0,20.0,19.94,19.99,103800.0,19.4838,19.4838,19.4254,19.4741,103800.0
2009-08-17 11:25:00,19.99,20.08,19.99,20.0,116100.0,19.4741,19.5618,19.4741,19.4838,116100.0
2009-08-17 11:30:00,19.99,20.0,19.98,19.98,18700.0,19.4741,19.4838,19.4643,19.4643,18700.0
2009-08-17 11:35:00,19.98,20.06,19.98,19.98,139300.0,19.4643,19.5423,19.4643,19.4643,139300.0
2009-08-17 11:40:00,19.99,20.0,19.99,20.0,29400.0,19.4741,19.4838,19.4741,19.4838,29400.0
2009-08-17 11:45:00,19.99,20.0,19.98,19.99,72500.0,19.4741,19.4838,19.4643,19.4741,72500.0
2009-08-17 11:50:00,19.99,20.0,19.98,19.99,117900.0,19.4741,19.4838,19.4643,19.4741,117900.0
2009-08-17 11:55:00,19.99,20.02,19.98,19.98,187400.0,19.4741,19.5033,19.4643,19.4643,187400.0
2009-08-17 12:00:00,19.98,19.99,19.95,19.95,74400.0,19.4643,19.4741,19.4351,19.4351,74400.0
2009-08-17 12:05:00,19.96,19.96,19.9,19.9,81200.0,19.4449,19.4449,19.3864,19.3864,81200.0
2009-08-17 12:10:00,19.9,19.92,19.87,19.88,131400.0,19.3864,19.4059,19.3572,19.3669,131400.0
2009-08-17 12:15:00,19.88,19.92,19.87,19.87,100500.0,19.3669,19.4059,19.3572,19.3572,100500.0
2009-08-17 12:20:00,19.88,19.95,19.87,19.9,72100.0,19.3669,19.4351,19.3572,19.3864,72100.0
2009-08-17 12:25:00,19.9,19.94,19.9,19.93,55600.0,19.3864,19.4254,19.3864,19.4156,55600.0
2009-08-17 12:30:00,19.93,19.94,19.91,19.94,53700.0,19.4156,19.4254,19.3962,19.4254,53700.0
2009-08-17 12:35:00,19.93,19.95,19.91,19.91,21300.0,19.4156,19.4351,19.3962,19.3962,21300.0
2009-08-17 12:40:00,19.92,19.92,19.91,19.92,24800.0,19.4059,19.4059,19.3962,19.4059,24800.0
2009-08-17 12:45:00,19.91,19.92,19.91,19.91,19100.0,19.3962,19.4059,19.3962,19.3962,19100.0
2009-08-17 12:50:00,19.92,19.94,19.91,19.93,69700.0,19.4059,19.4254,19.3962,19.4156,69700.0
2009-08-17 12:55:00,19.93,19.94,19.91,19.91,76600.0,19.4156,19.4254,19.3962,19.3962,76600.0
2009-08-17 13:00:00,19.91,19.92,19.83,19.83,121400.0,19.3962,19.4059,19.3182,19.3182,121400.0
2009-08-17 13:05:00,19.83,19.83,19.81,19.82,79500.0,19.3182,19.3182,19.2987,19.3085,79500.0
2009-08-17 13:10:00,19.81,19.82,19.79,19.8,336300.0,19.2987,19.3085,19.2793,19.289,336300.0
2009-08-17 13:15:00,19.8,19.8,19.73,19.75,222000.0,19.289,19.289,19.2208,19.2403,222000.0
2009-08-17 13:20:00,19.75,19.75,19.68,19.72,228400.0,19.2403,19.2403,19.1721,19.2111,228400.0
2009-08-17 13:25:00,19.72,19.72,19.63,19.68,404600.0,19.2111,19.2111,19.1234,19.1721,404600.0
2009-08-17 13:30:00,19.67,19.75,19.67,19.7,272800.0,19.1623,19.2403,19.1623,19.1916,272800.0
2009-08-17 13:35:00,19.7,19.7,19.68,19.69,90300.0,19.1916,19.1916,19.1721,19.1818,90300.0
2009-08-17 13:40:00,19.68,19.72,19.67,19.71,124500.0,19.1721,19.2111,19.1623,19.2013,124500.0
2009-08-17 13:45:00,19.71,19.75,19.7,19.71,129200.0,19.2013,19.2403,19.1916,19.2013,129200.0
2009-08-17 13:50:00,19.7,19.72,19.7,19.71,34500.0,19.1916,19.2111,19.1916,19.2013,34500.0
2009-08-17 13:55:00,19.7,19.76,19.7,19.74,531300.0,19.1916,19.25,19.1916,19.2305,531300.0
2009-08-17 14:00:00,19.75,19.77,19.73,19.76,258700.0,19.2403,19.2598,19.2208,19.25,258700.0
2009-08-17 14:05:00,19.77,19.77,19.72,19.74,196500.0,19.2598,19.2598,19.2111,19.2305,196500.0
2009-08-17 14:10:00,19.74,19.75,19.72,19.72,68400.0,19.2305,19.2403,19.2111,19.2111,68400.0
2009-08-17 14:15:00,19.72,19.74,19.7,19.7,70200.0,19.2111,19.2305,19.1916,19.1916,70200.0
2009-08-17 14:20:00,19.72,19.73,19.67,19.69,121200.0,19.2111,19.2208,19.1623,19.1818,121200.0
2009-08-17 14:25:00,19.69,19.73,19.67,19.72,145400.0,19.1818,19.2208,19.1623,19.2111,145400.0
2009-08-17 14:30:00,19.71,19.75,19.7,19.73,84500.0,19.2013,19.2403,19.1916,19.2208,84500.0
2009-08-17 14:35:00,19.72,19.74,19.69,19.73,146300.0,19.2111,19.2305,19.1818,19.2208,146300.0
2009-08-17 14:40:00,19.72,19.74,19.7,19.72,82600.0,19.2111,19.2305,19.1916,19.2111,82600.0
2009-08-17 14:45:00,19.71,19.73,19.69,19.69,142000.0,19.2013,19.2208,19.1818,19.1818,142000.0
2009-08-17 14:50:00,19.69,19.69,19.66,19.68,152900.0,19.1818,19.1818,19.1526,19.1721,152900.0
2009-08-17 14:55:00,19.68,19.71,19.67,19.7,67100.0,19.1721,19.2013,19.1623,19.1916,67100.0
2009-08-17 15:00:00,19.69,19.73,19.69,19.72,120700.0,19.1818,19.2208,19.1818,19.2111,120700.0
2009-08-17 15:05:00,19.72,19.73,19.68,19.72,188200.0,19.2111,19.2208,19.1721,19.2111,188200.0
2009-08-17 15:10:00,19.73,19.74,19.69,19.69,274100.0,19.2208,19.2305,19.1818,19.1818,274100.0
2009-08-17 15:15:00,19.69,19.74,19.68,19.68,129500.0,19.1818,19.2305,19.1721,19.1721,129500.0
2009-08-17 15:20:00,19.69,19.7,19.68,19.68,157000.0,19.1818,19.1916,19.1721,19.1721,157000.0
2009-08-17 15:25:00,19.68,19.7,19.65,19.69,151900.0,19.1721,19.1916,19.1429,19.1818,151900.0
2009-08-17 15:30:00,19.69,19.7,19.65,19.67,144500.0,19.1818,19.1916,19.1429,19.1623,144500.0
2009-08-17 15:35:00,19.67,19.68,19.61,19.61,164500.0,19.1623,19.1721,19.1039,19.1039,164500.0
2009-08-17 15:40:00,19.61,19.63,19.61,19.62,181100.0,19.1039,19.1234,19.1039,19.1136,181100.0
2009-08-17 15:45:00,19.62,19.64,19.6,19.62,204600.0,19.1136,19.1331,19.0942,19.1136,204600.0
2009-08-17 15:50:00,19.61,19.62,19.6,19.6,551500.0,19.1039,19.1136,19.0942,19.0942,551500.0
2009-08-17 15:55:00,19.6,19.62,19.57,19.57,844100.0,19.0942,19.1136,19.0649,19.0649,844100.0
2009-08-18 09:30:00,19.6,19.65,19.25,19.34,779900.0,19.0942,19.1429,18.7532,18.8409,779900.0
2009-08-18 09:35:00,19.35,19.65,19.34,19.58,479000.0,18.8506,19.1429,18.8409,19.0747,479000.0
2009-08-18 09:40:00,19.59,19.79,19.53,19.67,493600.0,19.0844,19.2793,19.026,19.1623,493600.0
2009-08-18 09:45:00,19.68,19.77,19.62,19.75,619700.0,19.1721,19.2598,19.1136,19.2403,619700.0
2009-08-18 09:50:00,19.75,19.85,19.75,19.84,367900.0,19.2403,19.3377,19.2403,19.328,367900.0
2009-08-18 09:55:00,19.84,19.89,19.73,19.75,296800.0,19.328,19.3767,19.2208,19.2403,296800.0
2009-08-18 10:00:00,19.75,19.9,19.75,19.85,296700.0,19.2403,19.3864,19.2403,19.3377,296700.0
2009-08-18 10:05:00,19.85,19.91,19.8,19.87,414900.0,19.3377,19.3962,19.289,19.3572,414900.0
2009-08-18 10:10:00,19.87,19.87,19.78,19.79,208200.0,19.3572,19.3572,19.2695,19.2793,208200.0
2009-08-18 10:15:00,19.79,19.85,19.78,19.81,372400.0,19.2793,19.3377,19.2695,19.2987,372400.0
2009-08-18 10:20:00,19.82,19.82,19.67,19.7,310900.0,19.3085,19.3085,19.1623,19.1916,310900.0
2009-08-18 10:25:00,19.71,19.76,19.69,19.74,330800.0,19.2013,19.25,19.1818,19.2305,330800.0
2009-08-18 10:30:00,19.75,19.75,19.7,19.72,215500.0,19.2403,19.2403,19.1916,19.2111,215500.0
2009-08-18 10:35:00,19.72,19.72,19.65,19.66,259500.0,19.2111,19.2111,19.1429,19.1526,259500.0
2009-08-18 10:40:00,19.67,19.71,19.64,19.64,231300.0,19.1623,19.2013,19.1331,19.1331,231300.0
2009-08-18 10:45:00,19.63,19.67,19.6,19.65,429600.0,19.1234,19.1623,19.0942,19.1429,429600.0
2009-08-18 10:50:00,19.65,19.66,19.6,19.6,260000.0,19.1429,19.1526,19.0942,19.0942,260000.0
2009-08-18 10:55:00,19.61,19.61,19.53,19.55,252200.0,19.1039,19.1039,19.026,19.0454,252200.0
2009-08-18 11:00:00,19.54,19.58,19.53,19.55,300700.0,19.0357,19.0747,19.026,19.0454,300700.0
2009-08-18 11:05:00,19.56,19.63,19.56,19.62,175300.0,19.0552,19.1234,19.0552,19.1136,175300.0
2009-08-18 11:10:00,19.62,19.76,19.62,19.74,232100.0,19.1136,19.25,19.1136,19.2305,232100.0
2009-08-18 11:15:00,19.74,19.75,19.7,19.7,257700.0,19.2305,19.2403,19.1916,19.1916,257700.0
2009-08-18 11:20:00,19.7,19.74,19.67,19.74,148100.0,19.1916,19.2305,19.1623,19.2305,148100.0
2009-08-18 11:25:00,19.74,19.74,19.62,19.63,289400.0,19.2305,19.2305,19.1136,19.1234,289400.0
2009-08-18 11:30:00,19.63,19.7,19.62,19.63,90300.0,19.1234,19.1916,19.1136,19.1234,90300.0
2009-08-18 11:35:00,19.63,19.72,19.63,19.7,36900.0,19.1234,19.2111,19.1234,19.1916,36900.0
2009-08-18 11:40:00,19.7,19.71,19.68,19.7,112300.0,19.1916,19.2013,19.1721,19.1916,112300.0
2009-08-18 11:45:00,19.69,19.7,19.69,19.7,86100.0,19.1818,19.1916,19.1818,19.1916,86100.0
2009-08-18 11:50:00,19.69,19.7,19.69,19.7,47800.0,19.1818,19.1916,19.1818,19.1916,47800.0
2009-08-18 11:55:00,19.7,19.7,19.68,19.68,46500.0,19.1916,19.1916,19.1721,19.1721,46500.0
2009-08-18 12:00:00,19.68,19.69,19.68,19.68,46700.0,19.1721,19.1818,19.1721,19.1721,46700.0
2009-08-18 12:05:00,19.69,19.73,19.68,19.68,498900.0,19.1818,19.2208,19.1721,19.1721,498900.0
2009-08-18 12:10:00,19.68,19.69,19.64,19.69,43900.0,19.1721,19.1818,19.1331,19.1818,43900.0
2009-08-18 12:15:00,19.68,19.69,19.65,19.66,26700.0,19.1721,19.1818,19.1429,19.1526,26700.0
2009-08-18 12:20:00,19.66,19.66,19.6,19.63,80200.0,19.1526,19.1526,19.0942,19.1234,80200.0
2009-08-18 12:25:00,19.63,19.63,19.61,19.62,16200.0,19.1234,19.1234,19.1039,19.1136,16200.0
2009-08-18 12:30:00,19.62,19.62,19.59,19.6,58500.0,19.1136,19.1136,19.0844,19.0942,58500.0
2009-08-18 12:35:00,19.6,19.62,19.6,19.61,64800.0,19.0942,19.1136,19.0942,19.1039,64800.0
2009-08-18 12:40:00,19.61,19.63,19.61,19.62,23500.0,19.1039,19.1234,19.1039,19.1136,23500.0
2009-08-18 12:45:00,19.63,19.63,19.6,19.61,37300.0,19.1234,19.1234,19.0942,19.1039,37300.0
2009-08-18 12:50:00,19.61,19.67,19.6,19.67,93700.0,19.1039,19.1623,19.0942,19.1623,93700.0
2009-08-18 12:55:00,19.67,19.7,19.65,19.7,405200.0,19.1623,19.1916,19.1429,19.1916,405200.0
2009-08-18 13:00:00,19.7,19.74,19.67,19.71,373900.0,19.1916,19.2305,19.1623,19.2013,373900.0
2009-08-18 13:05:00,19.71,19.71,19.68,19.69,108000.0,19.2013,19.2013,19.1721,19.1818,108000.0
2009-08-18 13:10:00,19.69,19.7,19.65,19.69,280700.0,19.1818,19.1916,19.1429,19.1818,280700.0
2009-08-18 13:15:00,19.69,19.73,19.68,19.7,350100.0,19.1818,19.2208,19.1721,19.1916,350100.0
2009-08-18 13:20:00,19.7,19.73,19.7,19.71,207500.0,19.1916,19.2208,19.1916,19.2013,207500.0
2009-08-18 13:25:00,19.71,19.72,19.7,19.71,128500.0,19.2013,19.2111,19.1916,19.2013,128500.0
2009-08-18 13:30:00,19.7,19.71,19.69,19.7,144700.0,19.1916,19.2013,19.1818,19.1916,144700.0
2009-08-18 13:35:00,19.71,19.71,19.69,19.7,88600.0,19.2013,19.2013,19.1818,19.1916,88600.0
2009-08-18 13:40:00,19.69,19.74,19.69,19.74,84200.0,19.1818,19.2305,19.1818,19.2305,84200.0
2009-08-18 13:45:00,19.74,19.77,19.73,19.75,331500.0,19.2305,19.2598,19.2208,19.2403,331500.0
2009-08-18 13:50:00,19.75,19.75,19.7,19.7,128100.0,19.2403,19.2403,19.1916,19.1916,128100.0
2009-08-18 13:55:00,19.7,19.74,19.69,19.73,115500.0,19.1916,19.2305,19.1818,19.2208,115500.0
2009-08-18 14:00:00,19.73,19.74,19.71,19.73,47600.0,19.2208,19.2305,19.2013,19.2208,47600.0
2009-08-18 14:05:00,19.72,19.73,19.69,19.7,105600.0,19.2111,19.2208,19.1818,19.1916,105600.0
2009-08-18 14:10:00,19.7,19.74,19.68,19.74,240500.0,19.1916,19.2305,19.1721,19.2305,240500.0
2009-08-18 14:15:00,19.75,19.75,19.71,19.71,29900.0,19.2403,19.2403,19.2013,19.2013,29900.0
2009-08-18 14:20:00,19.71,19.74,19.71,19.72,66800.0,19.2013,19.2305,19.2013,19.2111,66800.0
2009-08-18 14:25:00,19.73,19.74,19.72,19.72,67700.0,19.2208,19.2305,19.2111,19.2111,67700.0
2009-08-18 14:30:00,19.72,19.73,19.69,19.7,80800.0,19.2111,19.2208,19.1818,19.1916,80800.0
2009-08-18 14:35:00,19.71,19.71,19.67,19.67,48700.0,19.2013,19.2013,19.1623,19.1623,48700.0
2009-08-18 14:40:00,19.67,19.72,19.67,19.71,190800.0,19.1623,19.2111,19.1623,19.2013,190800.0
2009-08-18 14:45:00,19.71,19.74,19.65,19.66,221100.0,19.2013,19.2305,19.1429,19.1526,221100.0
2009-08-18 14:50:00,19.65,19.7,19.65,19.69,134200.0,19.1429,19.1916,19.1429,19.1818,134200.0
2009-08-18 14:55:00,19.69,19.7,19.65,19.65,99200.0,19.1818,19.1916,19.1429,19.1429,99200.0
2009-08-18 15:00:00,19.65,19.68,19.63,19.67,224700.0,19.1429,19.1721,19.1234,19.1623,224700.0
2009-08-18 15:05:00,19.67,19.71,19.66,19.67,190600.0,19.1623,19.2013,19.1526,19.1623,190600.0
2009-08-18 15:10:00,19.67,19.69,19.61,19.62,306200.0,19.1623,19.1818,19.1039,19.1136,306200.0
2009-08-18 15:15:00,19.62,19.65,19.61,19.61,106500.0,19.1136,19.1429,19.1039,19.1039,106500.0
2009-08-18 15:20:00,19.61,19.62,19.6,19.6,60100.0,19.1039,19.1136,19.0942,19.0942,60100.0
2009-08-18 15:25:00,19.6,19.6,19.55,19.55,109700.0,19.0942,19.0942,19.0454,19.0454,109700.0
2009-08-18 15:30:00,19.55,19.56,19.5,19.51,124900.0,19.0454,19.0552,18.9967,19.0065,124900.0
2009-08-18 15:35:00,19.51,19.51,19.49,19.49,200600.0,19.0065,19.0065,18.987,18.987,200600.0
2009-08-18 15:40:00,19.49,19.5,19.46,19.47,252900.0,18.987,18.9967,18.9578,18.9675,252900.0
2009-08-18 15:45:00,19.47,19.47,19.45,19.47,244300.0,18.9675,18.9675,18.948,18.9675,244300.0
2009-08-18 15:50:00,19.47,19.51,19.46,19.48,437700.0,18.9675,19.0065,18.9578,18.9773,437700.0
2009-08-18 15:55:00,19.49,19.51,19.44,19.51,941000.0,18.987,19.0065,18.9383,19.0065,941000.0
2009-08-19 09:30:00,19.51,19.6,19.11,19.15,274600.0,19.0065,19.0942,18.6168,18.6558,274600.0
2009-08-19 09:35:00,19.15,19.23,19.1,19.15,249100.0,18.6558,18.7337,18.6071,18.6558,249100.0
2009-08-19 09:40:00,19.15,19.18,19.1,19.12,433900.0,18.6558,18.685,18.6071,18.6265,433900.0
2009-08-19 09:45:00,19.12,19.17,19.0,19.01,425900.0,18.6265,18.6753,18.5096,18.5194,425900.0
2009-08-19 09:50:00,19.01,19.12,18.97,19.06,636200.0,18.5194,18.6265,18.4804,18.5681,636200.0
2009-08-19 09:55:00,19.06,19.07,19.0,19.0,340200.0,18.5681,18.5778,18.5096,18.5096,340200.0
2009-08-19 10:00:00,19.0,19.11,18.99,19.1,200200.0,18.5096,18.6168,18.4999,18.6071,200200.0
2009-08-19 10:05:00,19.1,19.12,19.07,19.09,221200.0,18.6071,18.6265,18.5778,18.5973,221200.0
2009-08-19 10:10:00,19.09,19.1,18.97,18.98,243600.0,18.5973,18.6071,18.4804,18.4902,243600.0
2009-08-19 10:15:00,18.98,19.01,18.87,18.97,391800.0,18.4902,18.5194,18.383,18.4804,391800.0
2009-08-19 10:20:00,18.97,19.04,18.92,19.0,319800.0,18.4804,18.5486,18.4317,18.5096,319800.0
2009-08-19 10:25:00,19.0,19.01,18.84,18.86,670400.0,18.5096,18.5194,18.3538,18.3733,670400.0
2009-08-19 10:30:00,18.86,18.96,18.85,18.85,409200.0,18.3733,18.4707,18.3635,18.3635,409200.0
2009-08-19 10:35:00,18.85,19.0,18.84,18.92,517300.0,18.3635,18.5096,18.3538,18.4317,517300.0
2009-08-19 10:40:00,18.91,18.98,18.88,18.97,308500.0,18.422,18.4902,18.3927,18.4804,308500.0
2009-08-19 10:45:00,18.98,18.98,18.82,18.87,222300.0,18.4902,18.4902,18.3343,18.383,222300.0
2009-08-19 10:50:00,18.87,18.88,18.74,18.75,372600.0,18.383,18.3927,18.2564,18.2661,372600.0
2009-08-19 10:55:00,18.76,18.85,18.75,18.79,208500.0,18.2758,18.3635,18.2661,18.3051,208500.0
2009-08-19 11:00:00,18.79,18.8,18.74,18.75,184900.0,18.3051,18.3148,18.2564,18.2661,184900.0
2009-08-19 11:05:00,18.76,18.8,18.74,18.79,135800.0,18.2758,18.3148,18.2564,18.3051,135800.0
2009-08-19 11:10:00,18.79,18.8,18.7,18.72,491600.0,18.3051,18.3148,18.2174,18.2369,491600.0
2009-08-19 11:15:00,18.72,18.75,18.7,18.74,134900.0,18.2369,18.2661,18.2174,18.2564,134900.0
2009-08-19 11:20:00,18.73,18.75,18.72,18.72,99500.0,18.2466,18.2661,18.2369,18.2369,99500.0
2009-08-19 11:25:00,18.72,18.73,18.65,18.68,262500.0,18.2369,18.2466,18.1687,18.1979,262500.0
2009-08-19 11:30:00,18.69,18.7,18.63,18.64,360700.0,18.2076,18.2174,18.1492,18.1589,360700.0
2009-08-19 11:35:00,18.64,18.7,18.62,18.69,119000.0,18.1589,18.2174,18.1394,18.2076,119000.0
2009-08-19 11:40:00,18.68,18.77,18.68,18.74,229000.0,18.1979,18.2856,18.1979,18.2564,229000.0
2009-08-19 11:45:00,18.74,18.79,18.74,18.78,94300.0,18.2564,18.3051,18.2564,18.2953,94300.0
2009-08-19 11:50:00,18.77,18.93,18.77,18.93,194100.0,18.2856,18.4414,18.2856,18.4414,194100.0
2009-08-19 11:55:00,18.92,18.94,18.85,18.87,163200.0,18.4317,18.4512,18.3635,18.383,163200.0
2009-08-19 12:00:00,18.87,18.9,18.83,18.9,79100.0,18.383,18.4122,18.344,18.4122,79100.0
2009-08-19 12:05:00,18.89,18.93,18.88,18.93,107500.0,18.4025,18.4414,18.3927,18.4414,107500.0
2009-08-19 12:10:00,18.92,19.01,18.92,18.98,244400.0,18.4317,18.5194,18.4317,18.4902,244400.0
2009-08-19 12:15:00,18.98,19.03,18.96,19.0,340400.0,18.4902,18.5389,18.4707,18.5096,340400.0
2009-08-19 12:20:00,19.0,19.07,18.96,19.06,238200.0,18.5096,18.5778,18.4707,18.5681,238200.0
2009-08-19 12:25:00,19.06,19.06,18.99,19.0,152500.0,18.5681,18.5681,18.4999,18.5096,152500.0
2009-08-19 12:30:00,19.0,19.05,19.0,19.05,67400.0,18.5096,18.5584,18.5096,18.5584,67400.0
2009-08-19 12:35:00,19.05,19.06,19.04,19.06,83000.0,18.5584,18.5681,18.5486,18.5681,83000.0
2009-08-19 12:40:00,19.06,19.07,19.04,19.04,241000.0,18.5681,18.5778,18.5486,18.5486,241000.0
2009-08-19 12:45:00,19.04,19.06,19.02,19.05,114600.0,18.5486,18.5681,18.5291,18.5584,114600.0
2009-08-19 12:50:00,19.05,19.11,19.05,19.09,98800.0,18.5584,18.6168,18.5584,18.5973,98800.0
2009-08-19 12:55:00,19.09,19.1,19.07,19.07,69300.0,18.5973,18.6071,18.5778,18.5778,69300.0
2009-08-19 13:00:00,19.07,19.09,19.07,19.09,43400.0,18.5778,18.5973,18.5778,18.5973,43400.0
2009-08-19 13:05:00,19.08,19.14,19.08,19.13,68900.0,18.5876,18.646,18.5876,18.6363,68900.0
2009-08-19 13:10:00,19.13,19.15,19.08,19.13,173500.0,18.6363,18.6558,18.5876,18.6363,173500.0
2009-08-19 13:15:00,19.14,19.14,19.08,19.09,55200.0,18.646,18.646,18.5876,18.5973,55200.0
2009-08-19 13:20:00,19.09,19.16,19.08,19.16,44500.0,18.5973,18.6655,18.5876,18.6655,44500.0
2009-08-19 13:25:00,19.16,19.16,19.15,19.16,47800.0,18.6655,18.6655,18.6558,18.6655,47800.0
2009-08-19 13:30:00,19.15,19.16,19.15,19.16,89700.0,18.6558,18.6655,18.6558,18.6655,89700.0
2009-08-19 13:35:00,19.16,19.16,19.15,19.16,13800.0,18.6655,18.6655,18.6558,18.6655,13800.0
2009-08-19 13:40:00,19.16,19.2,19.15,19.16,93200.0,18.6655,18.7045,18.6558,18.6655,93200.0
2009-08-19 13:45:00,19.16,19.17,19.13,19.13,68200.0,18.6655,18.6753,18.6363,18.6363,68200.0
2009-08-19 13:50:00,19.13,19.14,19.11,19.11,54000.0,18.6363,18.646,18.6168,18.6168,54000.0
2009-08-19 13:55:00,19.11,19.12,19.1,19.11,62800.0,18.6168,18.6265,18.6071,18.6168,62800.0
2009-08-19 14:00:00,19.1,19.14,19.1,19.12,201400.0,18.6071,18.646,18.6071,18.6265,201400.0
2009-08-19 14:05:00,19.12,19.12,19.05,19.09,85400.0,18.6265,18.6265,18.5584,18.5973,85400.0
2009-08-19 14:10:00,19.09,19.12,19.08,19.11,240400.0,18.5973,18.6265,18.5876,18.6168,240400.0
2009-08-19 14:15:00,19.1,19.13,19.09,19.12,90600.0,18.6071,18.6363,18.5973,18.6265,90600.0
2009-08-19 14:20:00,19.11,19.16,19.1,19.12,328900.0,18.6168,18.6655,18.6071,18.6265,328900.0
2009-08-19 14:25:00,19.12,19.13,19.11,19.13,79600.0,18.6265,18.6363,18.6168,18.6363,79600.0
2009-08-19 14:30:00,19.13,19.15,19.11,19.13,84600.0,18.6363,18.6558,18.6168,18.6363,84600.0
2009-08-19 14:35:00,19.13,19.15,19.13,19.14,87200.0,18.6363,18.6558,18.6363,18.646,87200.0
2009-08-19 14:40:00,19.14,19.16,19.13,19.16,80400.0,18.646,18.6655,18.6363,18.6655,80400.0
2009-08-19 14:45:00,19.16,19.19,19.15,19.18,106200.0,18.6655,18.6947,18.6558,18.685,106200.0
2009-08-19 14:50:00,19.18,19.2,19.18,19.2,98200.0,18.685,18.7045,18.685,18.7045,98200.0
2009-08-19 14:55:00,19.2,19.2,19.14,19.14,139100.0,18.7045,18.7045,18.646,18.646,139100.0
2009-08-19 15:00:00,19.14,19.16,19.13,19.15,142300.0,18.646,18.6655,18.6363,18.6558,142300.0
2009-08-19 15:05:00,19.15,19.16,19.13,19.14,64700.0,18.6558,18.6655,18.6363,18.646,64700.0
2009-08-19 15:10:00,19.13,19.14,19.11,19.11,88100.0,18.6363,18.646,18.6168,18.6168,88100.0
2009-08-19 15:15:00,19.1,19.15,19.1,19.15,145700.0,18.6071,18.6558,18.6071,18.6558,145700.0
2009-08-19 15:20:00,19.15,19.15,19.1,19.1,89400.0,18.6558,18.6558,18.6071,18.6071,89400.0
2009-08-19 15:25:00,19.1,19.11,19.1,19.11,92100.0,18.6071,18.6168,18.6071,18.6168,92100.0
2009-08-19 15:30:00,19.1,19.11,19.08,19.08,108600.0,18.6071,18.6168,18.5876,18.5876,108600.0
2009-08-19 15:35:00,19.08,19.12,19.08,19.12,141900.0,18.5876,18.6265,18.5876,18.6265,141900.0
2009-08-19 15:40:00,19.11,19.12,19.09,19.09,139000.0,18.6168,18.6265,18.5973,18.5973,139000.0
2009-08-19 15:45:00,19.09,19.1,19.06,19.06,266800.0,18.5973,18.6071,18.5681,18.5681,266800.0
2009-08-19 15:50:00,19.06,19.09,19.06,19.06,279000.0,18.5681,18.5973,18.5681,18.5681,279000.0
2009-08-19 15:55:00,19.07,19.1,19.05,19.09,738900.0,18.5778,18.6071,18.5584,18.5973,738900.0
2009-08-20 09:30:00,18.97,19.16,18.95,19.16,142000.0,18.4804,18.6655,18.4609,18.6655,142000.0
2009-08-20 09:35:00,19.16,19.25,19.12,19.24,145000.0,18.6655,18.7532,18.6265,18.7434,145000.0
2009-08-20 09:40:00,19.25,19.3,19.15,19.16,105900.0,18.7532,18.8019,18.6558,18.6655,105900.0
2009-08-20 09:45:00,19.18,19.28,19.18,19.22,64100.0,18.685,18.7824,18.685,18.724,64100.0
2009-08-20 09:50:00,19.23,19.25,19.16,19.21,84700.0,18.7337,18.7532,18.6655,18.7142,84700.0
2009-08-20 09:55:00,19.21,19.3,19.2,19.3,90600.0,18.7142,18.8019,18.7045,18.8019,90600.0
2009-08-20 10:00:00,19.29,19.36,19.24,19.24,202900.0,18.7922,18.8604,18.7434,18.7434,202900.0
2009-08-20 10:05:00,19.24,19.28,19.14,19.2,206900.0,18.7434,18.7824,18.646,18.7045,206900.0
2009-08-20 10:10:00,19.21,19.22,19.13,19.16,108600.0,18.7142,18.724,18.6363,18.6655,108600.0
2009-08-20 10:15:00,19.15,19.17,19.11,19.15,99700.0,18.6558,18.6753,18.6168,18.6558,99700.0
2009-08-20 10:20:00,19.14,19.2,19.13,19.19,96000.0,18.646,18.7045,18.6363,18.6947,96000.0
2009-08-20 10:25:00,19.19,19.19,19.09,19.12,91700.0,18.6947,18.6947,18.5973,18.6265,91700.0
2009-08-20 10:30:00,19.12,19.14,19.09,19.11,105600.0,18.6265,18.646,18.5973,18.6168,105600.0
2009-08-20 10:35:00,19.11,19.13,19.09,19.13,82700.0,18.6168,18.6363,18.5973,18.6363,82700.0
2009-08-20 10:40:00,19.13,19.2,19.12,19.2,70000.0,18.6363,18.7045,18.6265,18.7045,70000.0
2009-08-20 10:45:00,19.2,19.2,19.19,19.2,65300.0,18.7045,18.7045,18.6947,18.7045,65300.0
2009-08-20 10:50:00,19.2,19.2,19.17,19.17,67200.0,18.7045,18.7045,18.6753,18.6753,67200.0
2009-08-20 10:55:00,19.17,19.18,19.15,19.15,50700.0,18.6753,18.685,18.6558,18.6558,50700.0
2009-08-20 11:00:00,19.15,19.17,19.15,19.17,33700.0,18.6558,18.6753,18.6558,18.6753,33700.0
2009-08-20 11:05:00,19.17,19.22,19.16,19.22,161000.0,18.6753,18.724,18.6655,18.724,161000.0
2009-08-20 11:10:00,19.22,19.24,19.22,19.23,44700.0,18.724,18.7434,18.724,18.7337,44700.0
2009-08-20 11:15:00,19.23,19.24,19.2,19.22,151300.0,18.7337,18.7434,18.7045,18.724,151300.0
2009-08-20 11:20:00,19.22,19.22,19.2,19.22,14000.0,18.724,18.724,18.7045,18.724,14000.0
2009-08-20 11:25:00,19.21,19.22,19.2,19.22,75300.0,18.7142,18.724,18.7045,18.724,75300.0
2009-08-20 11:30:00,19.21,19.24,19.2,19.22,433700.0,18.7142,18.7434,18.7045,18.724,433700.0
2009-08-20 11:35:00,19.22,19.23,19.2,19.21,51300.0,18.724,18.7337,18.7045,18.7142,51300.0
2009-08-20 11:40:00,19.21,19.22,19.2,19.22,13800.0,18.7142,18.724,18.7045,18.724,13800.0
2009-08-20 11:45:00,19.22,19.24,19.2,19.21,36100.0,18.724,18.7434,18.7045,18.7142,36100.0
2009-08-20 11:50:00,19.21,19.22,19.2,19.21,15100.0,18.7142,18.724,18.7045,18.7142,15100.0
2009-08-20 11:55:00,19.2,19.21,19.2,19.2,29800.0,18.7045,18.7142,18.7045,18.7045,29800.0
2009-08-20 12:00:00,19.2,19.21,19.17,19.17,92700.0,18.7045,18.7142,18.6753,18.6753,92700.0
2009-08-20 12:05:00,19.18,19.19,19.1,19.15,123300.0,18.685,18.6947,18.6071,18.6558,123300.0
2009-08-20 12:10:00,19.16,19.16,19.12,19.14,52400.0,18.6655,18.6655,18.6265,18.646,52400.0
2009-08-20 12:15:00,19.14,19.17,19.13,19.15,27100.0,18.646,18.6753,18.6363,18.6558,27100.0
2009-08-20 12:20:00,19.15,19.16,19.12,19.16,48600.0,18.6558,18.6655,18.6265,18.6655,48600.0
2009-08-20 12:25:00,19.15,19.15,19.11,19.12,44800.0,18.6558,18.6558,18.6168,18.6265,44800.0
2009-08-20 12:30:00,19.12,19.16,19.11,19.15,36200.0,18.6265,18.6655,18.6168,18.6558,36200.0
2009-08-20 12:35:00,19.14,19.15,19.1,19.12,45700.0,18.646,18.6558,18.6071,18.6265,45700.0
2009-08-20 12:40:00,19.12,19.17,19.09,19.16,55700.0,18.6265,18.6753,18.5973,18.6655,55700.0
2009-08-20 12:45:00,19.17,19.2,19.16,19.17,76900.0,18.6753,18.7045,18.6655,18.6753,76900.0
2009-08-20 12:50:00,19.17,19.23,19.15,19.23,471900.0,18.6753,18.7337,18.6558,18.7337,471900.0
2009-08-20 12:55:00,19.23,19.23,19.21,19.21,14100.0,18.7337,18.7337,18.7142,18.7142,14100.0
2009-08-20 13:00:00,19.22,19.24,19.22,19.24,14500.0,18.724,18.7434,18.724,18.7434,14500.0
2009-08-20 13:05:00,19.23,19.28,19.23,19.26,58200.0,18.7337,18.7824,18.7337,18.7629,58200.0
2009-08-20 13:10:00,19.25,19.27,19.24,19.24,100600.0,18.7532,18.7727,18.7434,18.7434,100600.0
2009-08-20 13:15:00,19.25,19.25,19.21,19.23,28200.0,18.7532,18.7532,18.7142,18.7337,28200.0
2009-08-20 13:20:00,19.22,19.23,19.18,19.19,50000.0,18.724,18.7337,18.685,18.6947,50000.0
2009-08-20 13:25:00,19.18,19.22,19.17,19.22,89200.0,18.685,18.724,18.6753,18.724,89200.0
2009-08-20 13:30:00,19.22,19.25,19.21,19.24,36600.0,18.724,18.7532,18.7142,18.7434,36600.0
2009-08-20 13:35:00,19.25,19.26,19.24,19.25,28100.0,18.7532,18.7629,18.7434,18.7532,28100.0
2009-08-20 13:40:00,19.24,19.24,19.2,19.22,29100.0,18.7434,18.7434,18.7045,18.724,29100.0
2009-08-20 13:45:00,19.21,19.23,19.21,19.23,17000.0,18.7142,18.7337,18.7142,18.7337,17000.0
2009-08-20 13:50:00,19.22,19.23,19.21,19.22,53200.0,18.724,18.7337,18.7142,18.724,53200.0
2009-08-20 13:55:00,19.21,19.23,19.19,19.21,68300.0,18.7142,18.7337,18.6947,18.7142,68300.0
2009-08-20 14:00:00,19.21,19.24,19.2,19.22,52000.0,18.7142,18.7434,18.7045,18.724,52000.0
2009-08-20 14:05:00,19.22,19.26,19.22,19.25,77100.0,18.724,18.7629,18.724,18.7532,77100.0
2009-08-20 14:10:00,19.24,19.25,19.19,19.24,55500.0,18.7434,18.7532,18.6947,18.7434,55500.0
2009-08-20 14:15:00,19.24,19.25,19.23,19.23,44000.0,18.7434,18.7532,18.7337,18.7337,44000.0
2009-08-20 14:20:00,19.23,19.23,19.22,19.23,11200.0,18.7337,18.7337,18.724,18.7337,11200.0
2009-08-20 14:25:00,19.23,19.23,19.22,19.22,15100.0,18.7337,18.7337,18.724,18.724,15100.0
2009-08-20 14:30:00,19.22,19.24,19.21,19.23,80600.0,18.724,18.7434,18.7142,18.7337,80600.0
2009-08-20 14:35:00,19.23,19.24,19.2,19.21,42000.0,18.7337,18.7434,18.7045,18.7142,42000.0
2009-08-20 14:40:00,19.2,19.21,19.2,19.2,20200.0,18.7045,18.7142,18.7045,18.7045,20200.0
2009-08-20 14:45:00,19.2,19.21,19.2,19.2,17600.0,18.7045,18.7142,18.7045,18.7045,17600.0
2009-08-20 14:50:00,19.2,19.22,19.18,19.2,124100.0,18.7045,18.724,18.685,18.7045,124100.0
2009-08-20 14:55:00,19.2,19.21,19.2,19.2,99300.0,18.7045,18.7142,18.7045,18.7045,99300.0
2009-08-20 15:00:00,19.21,19.24,19.2,19.22,237600.0,18.7142,18.7434,18.7045,18.724,237600.0
2009-08-20 15:05:00,19.21,19.25,19.21,19.24,108700.0,18.7142,18.7532,18.7142,18.7434,108700.0
2009-08-20 15:10:00,19.25,19.27,19.25,19.26,66000.0,18.7532,18.7727,18.7532,18.7629,66000.0
2009-08-20 15:15:00,19.27,19.27,19.26,19.27,33100.0,18.7727,18.7727,18.7629,18.7727,33100.0
2009-08-20 15:20:00,19.26,19.28,19.24,19.25,159500.0,18.7629,18.7824,18.7434,18.7532,159500.0
2009-08-20 15:25:00,19.24,19.27,19.24,19.27,28200.0,18.7434,18.7727,18.7434,18.7727,28200.0
2009-08-20 15:30:00,19.27,19.31,19.26,19.28,122000.0,18.7727,18.8116,18.7629,18.7824,122000.0
2009-08-20 15:35:00,19.27,19.27,19.23,19.23,74100.0,18.7727,18.7727,18.7337,18.7337,74100.0
2009-08-20 15:40:00,19.23,19.25,19.22,19.23,81700.0,18.7337,18.7532,18.724,18.7337,81700.0
2009-08-20 15:45:00,19.23,19.27,19.21,19.25,273900.0,18.7337,18.7727,18.7142,18.7532,273900.0
2009-08-20 15:50:00,19.25,19.28,19.25,19.26,146300.0,18.7532,18.7824,18.7532,18.7629,146300.0
2009-08-20 15:55:00,19.26,19.26,19.24,19.25,308100.0,18.7629,18.7629,18.7434,18.7532,308100.0
2009-08-21 09:30:00,19.27,19.47,19.1,19.35,432700.0,18.7727,18.9675,18.6071,18.8506,432700.0
2009-08-21 09:35:00,19.34,19.49,19.34,19.47,99800.0,18.8409,18.987,18.8409,18.9675,99800.0
2009-08-21 09:40:00,19.47,19.52,19.43,19.51,197900.0,18.9675,19.0162,18.9285,19.0065,197900.0
2009-08-21 09:45:00,19.51,19.58,19.5,19.55,266800.0,19.0065,19.0747,18.9967,19.0454,266800.0
2009-08-21 09:50:00,19.54,19.58,19.49,19.54,171600.0,19.0357,19.0747,18.987,19.0357,171600.0
2009-08-21 09:55:00,19.54,19.58,19.48,19.58,256900.0,19.0357,19.0747,18.9773,19.0747,256900.0
2009-08-21 10:00:00,19.59,19.78,19.53,19.78,294000.0,19.0844,19.2695,19.026,19.2695,294000.0
2009-08-21 10:05:00,19.77,19.77,19.63,19.64,208400.0,19.2598,19.2598,19.1234,19.1331,208400.0
2009-08-21 10:10:00,19.62,19.67,19.57,19.61,185100.0,19.1136,19.1623,19.0649,19.1039,185100.0
2009-08-21 10:15:00,19.62,19.67,19.57,19.57,151600.0,19.1136,19.1623,19.0649,19.0649,151600.0
2009-08-21 10:20:00,19.58,19.64,19.57,19.63,59400.0,19.0747,19.1331,19.0649,19.1234,59400.0
2009-08-21 10:25:00,19.63,19.65,19.63,19.65,21900.0,19.1234,19.1429,19.1234,19.1429,21900.0
2009-08-21 10:30:00,19.65,19.69,19.65,19.68,50500.0,19.1429,19.1818,19.1429,19.1721,50500.0
2009-08-21 10:35:00,19.68,19.72,19.65,19.66,179700.0,19.1721,19.2111,19.1429,19.1526,179700.0
2009-08-21 10:40:00,19.65,19.66,19.63,19.63,41700.0,19.1429,19.1526,19.1234,19.1234,41700.0
2009-08-21 10:45:00,19.63,19.64,19.6,19.61,20800.0,19.1234,19.1331,19.0942,19.1039,20800.0
2009-08-21 10:50:00,19.6,19.61,19.58,19.59,42500.0,19.0942,19.1039,19.0747,19.0844,42500.0
2009-08-21 10:55:00,19.59,19.59,19.54,19.58,106300.0,19.0844,19.0844,19.0357,19.0747,106300.0
2009-08-21 11:00:00,19.57,19.58,19.54,19.55,41500.0,19.0649,19.0747,19.0357,19.0454,41500.0
2009-08-21 11:05:00,19.54,19.55,19.51,19.54,40700.0,19.0357,19.0454,19.0065,19.0357,40700.0
2009-08-21 11:10:00,19.54,19.55,19.54,19.55,9700.0,19.0357,19.0454,19.0357,19.0454,9700.0
2009-08-21 11:15:00,19.55,19.56,19.54,19.55,22300.0,19.0454,19.0552,19.0357,19.0454,22300.0
2009-08-21 11:20:00,19.55,19.57,19.55,19.57,25800.0,19.0454,19.0649,19.0454,19.0649,25800.0
2009-08-21 11:25:00,19.57,19.67,19.57,19.66,94000.0,19.0649,19.1623,19.0649,19.1526,94000.0
2009-08-21 11:30:00,19.66,19.66,19.62,19.63,28400.0,19.1526,19.1526,19.1136,19.1234,28400.0
2009-08-21 11:35:00,19.62,19.63,19.62,19.62,9200.0,19.1136,19.1234,19.1136,19.1136,9200.0
2009-08-21 11:40:00,19.63,19.67,19.62,19.66,57000.0,19.1234,19.1623,19.1136,19.1526,57000.0
2009-08-21 11:45:00,19.66,19.67,19.65,19.67,25100.0,19.1526,19.1623,19.1429,19.1623,25100.0
2009-08-21 11:50:00,19.67,19.67,19.64,19.64,15700.0,19.1623,19.1623,19.1331,19.1331,15700.0
2009-08-21 11:55:00,19.64,19.64,19.63,19.63,10600.0,19.1331,19.1331,19.1234,19.1234,10600.0
2009-08-21 12:00:00,19.63,19.64,19.58,19.58,23200.0,19.1234,19.1331,19.0747,19.0747,23200.0
2009-08-21 12:05:00,19.59,19.59,19.57,19.57,8900.0,19.0844,19.0844,19.0649,19.0649,8900.0
2009-08-21 12:10:00,19.58,19.58,19.57,19.57,13900.0,19.0747,19.0747,19.0649,19.0649,13900.0
2009-08-21 12:15:00,19.57,19.58,19.55,19.55,13800.0,19.0649,19.0747,19.0454,19.0454,13800.0
2009-08-21 12:20:00,19.56,19.56,19.53,19.53,22100.0,19.0552,19.0552,19.026,19.026,22100.0
2009-08-21 12:25:00,19.54,19.54,19.52,19.54,15300.0,19.0357,19.0357,19.0162,19.0357,15300.0
2009-08-21 12:30:00,19.54,19.54,19.53,19.54,7000.0,19.0357,19.0357,19.026,19.0357,7000.0
2009-08-21 12:35:00,19.54,19.56,19.53,19.55,25100.0,19.0357,19.0552,19.026,19.0454,25100.0
2009-08-21 12:40:00,19.55,19.56,19.54,19.56,16000.0,19.0454,19.0552,19.0357,19.0552,16000.0
2009-08-21 12:45:00,19.56,19.58,19.56,19.58,11500.0,19.0552,19.0747,19.0552,19.0747,11500.0
2009-08-21 12:50:00,19.58,19.58,19.57,19.58,4100.0,19.0747,19.0747,19.0649,19.0747,4100.0
2009-08-21 12:55:00,19.57,19.58,19.55,19.57,46100.0,19.0649,19.0747,19.0454,19.0649,46100.0
2009-08-21 13:00:00,19.57,19.57,19.56,19.57,4500.0,19.0649,19.0649,19.0552,19.0649,4500.0
2009-08-21 13:05:00,19.56,19.57,19.56,19.56,6000.0,19.0552,19.0649,19.0552,19.0552,6000.0
2009-08-21 13:10:00,19.56,19.57,19.55,19.56,7600.0,19.0552,19.0649,19.0454,19.0552,7600.0
2009-08-21 13:15:00,19.55,19.56,19.55,19.55,5800.0,19.0454,19.0552,19.0454,19.0454,5800.0
2009-08-21 13:20:00,19.56,19.57,19.55,19.55,49200.0,19.0552,19.0649,19.0454,19.0454,49200.0
2009-08-21 13:25:00,19.55,19.56,19.55,19.56,21400.0,19.0454,19.0552,19.0454,19.0552,21400.0
2009-08-21 13:30:00,19.56,19.56,19.55,19.55,2600.0,19.0552,19.0552,19.0454,19.0454,2600.0
2009-08-21 13:35:00,19.55,19.56,19.55,19.56,10000.0,19.0454,19.0552,19.0454,19.0552,10000.0
2009-08-21 13:40:00,19.55,19.56,19.49,19.49,101500.0,19.0454,19.0552,18.987,18.987,101500.0
2009-08-21 13:45:00,19.49,19.49,19.43,19.43,26500.0,18.987,18.987,18.9285,18.9285,26500.0
2009-08-21 13:50:00,19.44,19.46,19.43,19.46,11600.0,18.9383,18.9578,18.9285,18.9578,11600.0
2009-08-21 13:55:00,19.46,19.46,19.45,19.45,10200.0,18.9578,18.9578,18.948,18.948,10200.0
2009-08-21 14:00:00,19.46,19.46,19.45,19.45,7700.0,18.9578,18.9578,18.948,18.948,7700.0
2009-08-21 14:05:00,19.46,19.49,19.46,19.49,33800.0,18.9578,18.987,18.9578,18.987,33800.0
2009-08-21 14:10:00,19.48,19.5,19.48,19.48,53500.0,18.9773,18.9967,18.9773,18.9773,53500.0
2009-08-21 14:15:00,19.48,19.48,19.44,19.45,59600.0,18.9773,18.9773,18.9383,18.948,59600.0
2009-08-21 14:20:00,19.45,19.45,19.42,19.42,18300.0,18.948,18.948,18.9188,18.9188,18300.0
2009-08-21 14:25:00,19.43,19.43,19.4,19.41,56200.0,18.9285,18.9285,18.8993,18.9091,56200.0
2009-08-21 14:30:00,19.4,19.41,19.4,19.41,11200.0,18.8993,18.9091,18.8993,18.9091,11200.0
2009-08-21 14:35:00,19.41,19.41,19.4,19.41,15700.0,18.9091,18.9091,18.8993,18.9091,15700.0
2009-08-21 14:40:00,19.41,19.41,19.37,19.37,41300.0,18.9091,18.9091,18.8701,18.8701,41300.0
2009-08-21 14:45:00,19.37,19.38,19.37,19.38,7700.0,18.8701,18.8798,18.8701,18.8798,7700.0
2009-08-21 14:50:00,19.38,19.4,19.38,19.39,12400.0,18.8798,18.8993,18.8798,18.8896,12400.0
2009-08-21 14:55:00,19.4,19.45,19.39,19.45,20700.0,18.8993,18.948,18.8896,18.948,20700.0
2009-08-21 15:00:00,19.45,19.46,19.44,19.45,43400.0,18.948,18.9578,18.9383,18.948,43400.0
2009-08-21 15:05:00,19.46,19.46,19.45,19.46,9000.0,18.9578,18.9578,18.948,18.9578,9000.0
2009-08-21 15:10:00,19.46,19.49,19.46,19.49,32000.0,18.9578,18.987,18.9578,18.987,32000.0
2009-08-21 15:15:00,19.49,19.5,19.48,19.49,69400.0,18.987,18.9967,18.9773,18.987,69400.0
2009-08-21 15:20:00,19.48,19.49,19.48,19.49,50100.0,18.9773,18.987,18.9773,18.987,50100.0
2009-08-21 15:25:00,19.49,19.49,19.47,19.48,69400.0,18.987,18.987,18.9675,18.9773,69400.0
2009-08-21 15:30:00,19.48,19.49,19.47,19.49,33300.0,18.9773,18.987,18.9675,18.987,33300.0
2009-08-21 15:35:00,19.48,19.49,19.43,19.44,88400.0,18.9773,18.987,18.9285,18.9383,88400.0
2009-08-21 15:40:00,19.43,19.45,19.43,19.45,70100.0,18.9285,18.948,18.9285,18.948,70100.0
2009-08-21 15:45:00,19.45,19.45,19.39,19.41,170100.0,18.948,18.948,18.8896,18.9091,170100.0
2009-08-21 15:50:00,19.4,19.47,19.4,19.41,290100.0,18.8993,18.9675,18.8993,18.9091,290100.0
2009-08-21 15:55:00,19.42,19.43,19.41,19.43,201100.0,18.9188,18.9285,18.9091,18.9285,201100.0
2009-08-24 09:30:00,19.44,19.75,19.44,19.53,88200.0,18.9383,19.2403,18.9383,19.026,88200.0
2009-08-24 09:35:00,19.51,19.57,19.48,19.55,58300.0,19.0065,19.0649,18.9773,19.0454,58300.0
2009-08-24 09:40:00,19.55,19.59,19.46,19.46,79100.0,19.0454,19.0844,18.9578,18.9578,79100.0
2009-08-24 09:45:00,19.47,19.5,19.4,19.42,96600.0,18.9675,18.9967,18.8993,18.9188,96600.0
2009-08-24 09:50:00,19.43,19.44,19.23,19.24,328200.0,18.9285,18.9383,18.7337,18.7434,328200.0
2009-08-24 09:55:00,19.24,19.3,19.13,19.25,374000.0,18.7434,18.8019,18.6363,18.7532,374000.0
2009-08-24 10:00:00,19.25,19.35,19.25,19.33,152600.0,18.7532,18.8506,18.7532,18.8311,152600.0
2009-08-24 10:05:00,19.33,19.42,19.32,19.42,98000.0,18.8311,18.9188,18.8214,18.9188,98000.0
2009-08-24 10:10:00,19.41,19.44,19.38,19.38,61100.0,18.9091,18.9383,18.8798,18.8798,61100.0
2009-08-24 10:15:00,19.38,19.47,19.38,19.43,104900.0,18.8798,18.9675,18.8798,18.9285,104900.0
2009-08-24 10:20:00,19.43,19.48,19.4,19.44,55500.0,18.9285,18.9773,18.8993,18.9383,55500.0
2009-08-24 10:25:00,19.44,19.56,19.44,19.54,113900.0,18.9383,19.0552,18.9383,19.0357,113900.0
2009-08-24 10:30:00,19.53,19.57,19.47,19.53,86600.0,19.026,19.0649,18.9675,19.026,86600.0
2009-08-24 10:35:00,19.54,19.57,19.49,19.57,77900.0,19.0357,19.0649,18.987,19.0649,77900.0
2009-08-24 10:40:00,19.57,19.63,19.56,19.62,86200.0,19.0649,19.1234,19.0552,19.1136,86200.0
2009-08-24 10:45:00,19.62,19.72,19.62,19.7,132500.0,19.1136,19.2111,19.1136,19.1916,132500.0
2009-08-24 10:50:00,19.7,19.74,19.68,19.74,173000.0,19.1916,19.2305,19.1721,19.2305,173000.0
2009-08-24 10:55:00,19.73,19.74,19.72,19.72,30200.0,19.2208,19.2305,19.2111,19.2111,30200.0
2009-08-24 11:00:00,19.72,19.72,19.68,19.69,42900.0,19.2111,19.2111,19.1721,19.1818,42900.0
2009-08-24 11:05:00,19.7,19.7,19.68,19.68,40200.0,19.1916,19.1916,19.1721,19.1721,40200.0
2009-08-24 11:10:00,19.68,19.71,19.68,19.69,85200.0,19.1721,19.2013,19.1721,19.1818,85200.0
2009-08-24 11:15:00,19.68,19.69,19.65,19.66,54900.0,19.1721,19.1818,19.1429,19.1526,54900.0
2009-08-24 11:20:00,19.65,19.69,19.64,19.68,52900.0,19.1429,19.1818,19.1331,19.1721,52900.0
2009-08-24 11:25:00,19.68,19.7,19.67,19.7,55600.0,19.1721,19.1916,19.1623,19.1916,55600.0
2009-08-24 11:30:00,19.69,19.69,19.61,19.62,136100.0,19.1818,19.1818,19.1039,19.1136,136100.0
2009-08-24 11:35:00,19.62,19.65,19.62,19.63,30000.0,19.1136,19.1429,19.1136,19.1234,30000.0
2009-08-24 11:40:00,19.63,19.67,19.63,19.65,101800.0,19.1234,19.1623,19.1234,19.1429,101800.0
2009-08-24 11:45:00,19.65,19.65,19.64,19.64,39100.0,19.1429,19.1429,19.1331,19.1331,39100.0
2009-08-24 11:50:00,19.65,19.65,19.59,19.6,68100.0,19.1429,19.1429,19.0844,19.0942,68100.0
2009-08-24 11:55:00,19.61,19.61,19.58,19.59,43600.0,19.1039,19.1039,19.0747,19.0844,43600.0
2009-08-24 12:00:00,19.59,19.59,19.55,19.57,126600.0,19.0844,19.0844,19.0454,19.0649,126600.0
2009-08-24 12:05:00,19.57,19.58,19.55,19.56,17300.0,19.0649,19.0747,19.0454,19.0552,17300.0
2009-08-24 12:10:00,19.56,19.61,19.56,19.61,38700.0,19.0552,19.1039,19.0552,19.1039,38700.0
2009-08-24 12:15:00,19.6,19.61,19.57,19.57,42900.0,19.0942,19.1039,19.0649,19.0649,42900.0
2009-08-24 12:20:00,19.57,19.58,19.55,19.56,41000.0,19.0649,19.0747,19.0454,19.0552,41000.0
2009-08-24 12:25:00,19.55,19.56,19.55,19.56,31700.0,19.0454,19.0552,19.0454,19.0552,31700.0
2009-08-24 12:30:00,19.55,19.56,19.55,19.56,8900.0,19.0454,19.0552,19.0454,19.0552,8900.0
2009-08-24 12:35:00,19.55,19.56,19.52,19.52,74900.0,19.0454,19.0552,19.0162,19.0162,74900.0
2009-08-24 12:40:00,19.51,19.52,19.51,19.51,24100.0,19.0065,19.0162,19.0065,19.0065,24100.0
2009-08-24 12:45:00,19.51,19.53,19.5,19.52,53100.0,19.0065,19.026,18.9967,19.0162,53100.0
2009-08-24 12:50:00,19.53,19.53,19.51,19.52,8800.0,19.026,19.026,19.0065,19.0162,8800.0
2009-08-24 12:55:00,19.51,19.52,19.5,19.5,34800.0,19.0065,19.0162,18.9967,18.9967,34800.0
2009-08-24 13:00:00,19.51,19.51,19.45,19.45,29500.0,19.0065,19.0065,18.948,18.948,29500.0
2009-08-24 13:05:00,19.46,19.46,19.38,19.39,35400.0,18.9578,18.9578,18.8798,18.8896,35400.0
2009-08-24 13:10:00,19.38,19.41,19.37,19.39,30600.0,18.8798,18.9091,18.8701,18.8896,30600.0
2009-08-24 13:15:00,19.38,19.44,19.38,19.44,30400.0,18.8798,18.9383,18.8798,18.9383,30400.0
2009-08-24 13:20:00,19.43,19.44,19.34,19.34,39200.0,18.9285,18.9383,18.8409,18.8409,39200.0
2009-08-24 13:25:00,19.34,19.34,19.28,19.29,108400.0,18.8409,18.8409,18.7824,18.7922,108400.0
2009-08-24 13:30:00,19.28,19.36,19.27,19.36,37200.0,18.7824,18.8604,18.7727,18.8604,37200.0
2009-08-24 13:35:00,19.36,19.39,19.35,19.39,11500.0,18.8604,18.8896,18.8506,18.8896,11500.0
2009-08-24 13:40:00,19.39,19.42,19.38,19.42,16600.0,18.8896,18.9188,18.8798,18.9188,16600.0
2009-08-24 13:45:00,19.42,19.42,19.4,19.41,23500.0,18.9188,18.9188,18.8993,18.9091,23500.0
2009-08-24 13:50:00,19.4,19.41,19.4,19.41,2000.0,18.8993,18.9091,18.8993,18.9091,2000.0
2009-08-24 13:55:00,19.41,19.42,19.39,19.39,30000.0,18.9091,18.9188,18.8896,18.8896,30000.0
2009-08-24 14:00:00,19.39,19.39,19.36,19.37,15300.0,18.8896,18.8896,18.8604,18.8701,15300.0
2009-08-24 14:05:00,19.37,19.38,19.35,19.35,32000.0,18.8701,18.8798,18.8506,18.8506,32000.0
2009-08-24 14:10:00,19.35,19.36,19.35,19.35,2300.0,18.8506,18.8604,18.8506,18.8506,2300.0
2009-08-24 14:15:00,19.35,19.37,19.35,19.37,35300.0,18.8506,18.8701,18.8506,18.8701,35300.0
2009-08-24 14:20:00,19.36,19.4,19.36,19.4,8500.0,18.8604,18.8993,18.8604,18.8993,8500.0
2009-08-24 14:25:00,19.39,19.41,19.37,19.4,22600.0,18.8896,18.9091,18.8701,18.8993,22600.0
2009-08-24 14:30:00,19.4,19.41,19.38,19.38,12500.0,18.8993,18.9091,18.8798,18.8798,12500.0
2009-08-24 14:35:00,19.38,19.39,19.38,19.39,5100.0,18.8798,18.8896,18.8798,18.8896,5100.0
2009-08-24 14:40:00,19.39,19.43,19.39,19.43,18000.0,18.8896,18.9285,18.8896,18.9285,18000.0
2009-08-24 14:45:00,19.43,19.43,19.41,19.41,14700.0,18.9285,18.9285,18.9091,18.9091,14700.0
2009-08-24 14:50:00,19.42,19.42,19.41,19.41,8400.0,18.9188,18.9188,18.9091,18.9091,8400.0
2009-08-24 14:55:00,19.42,19.43,19.4,19.41,26200.0,18.9188,18.9285,18.8993,18.9091,26200.0
2009-08-24 15:00:00,19.41,19.41,19.38,19.38,14800.0,18.9091,18.9091,18.8798,18.8798,14800.0
2009-08-24 15:05:00,19.38,19.39,19.33,19.33,30900.0,18.8798,18.8896,18.8311,18.8311,30900.0
2009-08-24 15:10:00,19.34,19.37,19.32,19.37,42900.0,18.8409,18.8701,18.8214,18.8701,42900.0
2009-08-24 15:15:00,19.37,19.37,19.35,19.35,36300.0,18.8701,18.8701,18.8506,18.8506,36300.0
2009-08-24 15:20:00,19.35,19.4,19.34,19.4,55100.0,18.8506,18.8993,18.8409,18.8993,55100.0
2009-08-24 15:25:00,19.41,19.46,19.41,19.46,36300.0,18.9091,18.9578,18.9091,18.9578,36300.0
2009-08-24 15:30:00,19.45,19.5,19.43,19.49,188600.0,18.948,18.9967,18.9285,18.987,188600.0
2009-08-24 15:35:00,19.48,19.49,19.44,19.47,207000.0,18.9773,18.987,18.9383,18.9675,207000.0
2009-08-24 15:40:00,19.47,19.52,19.44,19.44,378000.0,18.9675,19.0162,18.9383,18.9383,378000.0
2009-08-24 15:45:00,19.44,19.44,19.4,19.4,69400.0,18.9383,18.9383,18.8993,18.8993,69400.0
2009-08-24 15:50:00,19.4,19.42,19.37,19.38,157900.0,18.8993,18.9188,18.8701,18.8798,157900.0
2009-08-24 15:55:00,19.38,19.46,19.37,19.42,173600.0,18.8798,18.9578,18.8701,18.9188,173600.0
2009-08-25 09:30:00,19.58,19.58,19.38,19.49,73900.0,19.0747,19.0747,18.8798,18.987,73900.0
2009-08-25 09:35:00,19.49,19.49,19.35,19.46,36200.0,18.987,18.987,18.8506,18.9578,36200.0
2009-08-25 09:40:00,19.46,19.52,19.41,19.47,39500.0,18.9578,19.0162,18.9091,18.9675,39500.0
2009-08-25 09:45:00,19.47,19.5,19.38,19.38,83900.0,18.9675,18.9967,18.8798,18.8798,83900.0
2009-08-25 09:50:00,19.38,19.42,19.29,19.3,125300.0,18.8798,18.9188,18.7922,18.8019,125300.0
2009-08-25 09:55:00,19.3,19.32,19.23,19.24,147200.0,18.8019,18.8214,18.7337,18.7434,147200.0
2009-08-25 10:00:00,19.24,19.35,19.19,19.25,303800.0,18.7434,18.8506,18.6947,18.7532,303800.0
2009-08-25 10:05:00,19.24,19.25,19.16,19.23,106600.0,18.7434,18.7532,18.6655,18.7337,106600.0
2009-08-25 10:10:00,19.24,19.27,19.12,19.19,111100.0,18.7434,18.7727,18.6265,18.6947,111100.0
2009-08-25 10:15:00,19.19,19.21,18.94,18.97,365300.0,18.6947,18.7142,18.4512,18.4804,365300.0
2009-08-25 10:20:00,18.97,19.07,18.97,19.05,87600.0,18.4804,18.5778,18.4804,18.5584,87600.0
2009-08-25 10:25:00,19.04,19.05,18.95,18.96,169000.0,18.5486,18.5584,18.4609,18.4707,169000.0
2009-08-25 10:30:00,18.96,18.96,18.85,18.87,376500.0,18.4707,18.4707,18.3635,18.383,376500.0
2009-08-25 10:35:00,18.88,18.96,18.87,18.9,197200.0,18.3927,18.4707,18.383,18.4122,197200.0
2009-08-25 10:40:00,18.9,18.93,18.9,18.91,90100.0,18.4122,18.4414,18.4122,18.422,90100.0
2009-08-25 10:45:00,18.91,19.02,18.88,19.0,166700.0,18.422,18.5291,18.3927,18.5096,166700.0
2009-08-25 10:50:00,19.01,19.02,18.91,18.91,113200.0,18.5194,18.5291,18.422,18.422,113200.0
2009-08-25 10:55:00,18.91,18.98,18.91,18.94,77500.0,18.422,18.4902,18.422,18.4512,77500.0
2009-08-25 11:00:00,18.94,18.97,18.94,18.96,86400.0,18.4512,18.4804,18.4512,18.4707,86400.0
2009-08-25 11:05:00,18.95,18.95,18.92,18.93,48900.0,18.4609,18.4609,18.4317,18.4414,48900.0
2009-08-25 11:10:00,18.92,18.95,18.87,18.93,93300.0,18.4317,18.4609,18.383,18.4414,93300.0
2009-08-25 11:15:00,18.94,18.96,18.91,18.91,41700.0,18.4512,18.4707,18.422,18.422,41700.0
2009-08-25 11:20:00,18.9,18.95,18.89,18.95,63500.0,18.4122,18.4609,18.4025,18.4609,63500.0
2009-08-25 11:25:00,18.95,18.97,18.9,18.97,125700.0,18.4609,18.4804,18.4122,18.4804,125700.0
2009-08-25 11:30:00,18.97,18.98,18.92,18.94,50400.0,18.4804,18.4902,18.4317,18.4512,50400.0
2009-08-25 11:35:00,18.94,18.95,18.91,18.92,32800.0,18.4512,18.4609,18.422,18.4317,32800.0
2009-08-25 11:40:00,18.92,18.95,18.92,18.95,42900.0,18.4317,18.4609,18.4317,18.4609,42900.0
2009-08-25 11:45:00,18.95,18.95,18.94,18.95,12800.0,18.4609,18.4609,18.4512,18.4609,12800.0
2009-08-25 11:50:00,18.94,18.96,18.93,18.94,55000.0,18.4512,18.4707,18.4414,18.4512,55000.0
2009-08-25 11:55:00,18.94,18.95,18.94,18.95,10000.0,18.4512,18.4609,18.4512,18.4609,10000.0
2009-08-25 12:00:00,18.95,18.96,18.94,18.96,50800.0,18.4609,18.4707,18.4512,18.4707,50800.0
2009-08-25 12:05:00,18.96,18.97,18.94,18.95,80900.0,18.4707,18.4804,18.4512,18.4609,80900.0
2009-08-25 12:10:00,18.94,18.95,18.94,18.94,30300.0,18.4512,18.4609,18.4512,18.4512,30300.0
2009-08-25 12:15:00,18.94,18.96,18.94,18.96,44000.0,18.4512,18.4707,18.4512,18.4707,44000.0
2009-08-25 12:20:00,18.96,19.0,18.95,19.0,58200.0,18.4707,18.5096,18.4609,18.5096,58200.0
2009-08-25 12:25:00,18.99,19.0,18.99,19.0,162800.0,18.4999,18.5096,18.4999,18.5096,162800.0
2009-08-25 12:30:00,19.0,19.04,19.0,19.04,27300.0,18.5096,18.5486,18.5096,18.5486,27300.0
2009-08-25 12:35:00,19.05,19.06,19.05,19.06,65800.0,18.5584,18.5681,18.5584,18.5681,65800.0
2009-08-25 12:40:00,19.05,19.07,19.05,19.05,62200.0,18.5584,18.5778,18.5584,18.5584,62200.0
2009-08-25 12:45:00,19.05,19.06,19.02,19.02,44400.0,18.5584,18.5681,18.5291,18.5291,44400.0
2009-08-25 12:50:00,19.02,19.02,18.95,18.96,85500.0,18.5291,18.5291,18.4609,18.4707,85500.0
2009-08-25 12:55:00,18.95,18.95,18.89,18.89,122300.0,18.4609,18.4609,18.4025,18.4025,122300.0
2009-08-25 13:00:00,18.9,18.9,18.89,18.9,22900.0,18.4122,18.4122,18.4025,18.4122,22900.0
2009-08-25 13:05:00,18.9,18.91,18.89,18.91,29600.0,18.4122,18.422,18.4025,18.422,29600.0
2009-08-25 13:10:00,18.9,18.93,18.9,18.93,24100.0,18.4122,18.4414,18.4122,18.4414,24100.0
2009-08-25 13:15:00,18.93,18.93,18.87,18.9,85000.0,18.4414,18.4414,18.383,18.4122,85000.0
2009-08-25 13:20:00,18.89,18.9,18.83,18.85,167400.0,18.4025,18.4122,18.344,18.3635,167400.0
2009-08-25 13:25:00,18.85,18.85,18.83,18.84,80500.0,18.3635,18.3635,18.344,18.3538,80500.0
2009-08-25 13:30:00,18.83,18.86,18.83,18.86,25200.0,18.344,18.3733,18.344,18.3733,25200.0
2009-08-25 13:35:00,18.85,18.89,18.84,18.84,95500.0,18.3635,18.4025,18.3538,18.3538,95500.0
2009-08-25 13:40:00,18.84,18.86,18.83,18.83,150300.0,18.3538,18.3733,18.344,18.344,150300.0
2009-08-25 13:45:00,18.83,18.86,18.81,18.81,63600.0,18.344,18.3733,18.3245,18.3245,63600.0
2009-08-25 13:50:00,18.81,18.82,18.8,18.81,33200.0,18.3245,18.3343,18.3148,18.3245,33200.0
2009-08-25 13:55:00,18.8,18.81,18.75,18.77,363600.0,18.3148,18.3245,18.2661,18.2856,363600.0
2009-08-25 14:00:00,18.78,18.85,18.76,18.85,187200.0,18.2953,18.3635,18.2758,18.3635,187200.0
2009-08-25 14:05:00,18.86,18.86,18.74,18.75,171500.0,18.3733,18.3733,18.2564,18.2661,171500.0
2009-08-25 14:10:00,18.74,18.75,18.7,18.73,83200.0,18.2564,18.2661,18.2174,18.2466,83200.0
2009-08-25 14:15:00,18.73,18.79,18.73,18.78,53800.0,18.2466,18.3051,18.2466,18.2953,53800.0
2009-08-25 14:20:00,18.79,18.79,18.74,18.75,46800.0,18.3051,18.3051,18.2564,18.2661,46800.0
2009-08-25 14:25:00,18.75,18.76,18.7,18.71,98100.0,18.2661,18.2758,18.2174,18.2271,98100.0
2009-08-25 14:30:00,18.71,18.76,18.71,18.75,55700.0,18.2271,18.2758,18.2271,18.2661,55700.0
2009-08-25 14:35:00,18.75,18.75,18.7,18.7,162700.0,18.2661,18.2661,18.2174,18.2174,162700.0
2009-08-25 14:40:00,18.71,18.74,18.7,18.73,123300.0,18.2271,18.2564,18.2174,18.2466,123300.0
2009-08-25 14:45:00,18.73,18.75,18.72,18.74,71700.0,18.2466,18.2661,18.2369,18.2564,71700.0
2009-08-25 14:50:00,18.74,18.81,18.74,18.78,135700.0,18.2564,18.3245,18.2564,18.2953,135700.0
2009-08-25 14:55:00,18.79,18.79,18.76,18.78,104400.0,18.3051,18.3051,18.2758,18.2953,104400.0
2009-08-25 15:00:00,18.78,18.8,18.76,18.79,98400.0,18.2953,18.3148,18.2758,18.3051,98400.0
2009-08-25 15:05:00,18.8,18.81,18.77,18.77,66000.0,18.3148,18.3245,18.2856,18.2856,66000.0
2009-08-25 15:10:00,18.78,18.83,18.77,18.83,117200.0,18.2953,18.344,18.2856,18.344,117200.0
2009-08-25 15:15:00,18.83,18.84,18.81,18.82,71800.0,18.344,18.3538,18.3245,18.3343,71800.0
2009-08-25 15:20:00,18.83,18.83,18.77,18.82,147100.0,18.344,18.344,18.2856,18.3343,147100.0
2009-08-25 15:25:00,18.82,18.86,18.81,18.85,114600.0,18.3343,18.3733,18.3245,18.3635,114600.0
2009-08-25 15:30:00,18.85,18.85,18.71,18.72,141400.0,18.3635,18.3635,18.2271,18.2369,141400.0
2009-08-25 15:35:00,18.72,18.78,18.71,18.77,99800.0,18.2369,18.2953,18.2271,18.2856,99800.0
2009-08-25 15:40:00,18.78,18.79,18.77,18.79,86800.0,18.2953,18.3051,18.2856,18.3051,86800.0
2009-08-25 15:45:00,18.78,18.82,18.78,18.82,333200.0,18.2953,18.3343,18.2953,18.3343,333200.0
2009-08-25 15:50:00,18.81,18.84,18.81,18.82,294100.0,18.3245,18.3538,18.3245,18.3343,294100.0
2009-08-25 15:55:00,18.82,18.84,18.82,18.84,445900.0,18.3343,18.3538,18.3343,18.3538,445900.0
2009-08-26 09:30:00,18.92,18.97,18.86,18.87,180500.0,18.4317,18.4804,18.3733,18.383,180500.0
2009-08-26 09:35:00,18.88,18.88,18.8,18.87,89300.0,18.3927,18.3927,18.3148,18.383,89300.0
2009-08-26 09:40:00,18.87,18.91,18.83,18.88,249800.0,18.383,18.422,18.344,18.3927,249800.0
2009-08-26 09:45:00,18.89,18.91,18.87,18.9,102400.0,18.4025,18.422,18.383,18.4122,102400.0
2009-08-26 09:50:00,18.9,19.01,18.9,19.0,127300.0,18.4122,18.5194,18.4122,18.5096,127300.0
2009-08-26 09:55:00,19.0,19.01,18.97,19.01,83700.0,18.5096,18.5194,18.4804,18.5194,83700.0
2009-08-26 10:00:00,19.01,19.2,18.97,19.05,194600.0,18.5194,18.7045,18.4804,18.5584,194600.0
2009-08-26 10:05:00,19.05,19.1,18.99,19.0,115700.0,18.5584,18.6071,18.4999,18.5096,115700.0
2009-08-26 10:10:00,19.01,19.05,18.93,19.03,115400.0,18.5194,18.5584,18.4414,18.5389,115400.0
2009-08-26 10:15:00,19.03,19.05,19.0,19.0,114300.0,18.5389,18.5584,18.5096,18.5096,114300.0
2009-08-26 10:20:00,19.0,19.04,18.98,19.0,66200.0,18.5096,18.5486,18.4902,18.5096,66200.0
2009-08-26 10:25:00,19.0,19.01,18.99,19.0,34400.0,18.5096,18.5194,18.4999,18.5096,34400.0
2009-08-26 10:30:00,19.0,19.07,18.96,19.04,80400.0,18.5096,18.5778,18.4707,18.5486,80400.0
2009-08-26 10:35:00,19.04,19.05,18.99,19.02,53300.0,18.5486,18.5584,18.4999,18.5291,53300.0
2009-08-26 10:40:00,19.03,19.04,19.0,19.0,79700.0,18.5389,18.5486,18.5096,18.5096,79700.0
2009-08-26 10:45:00,19.0,19.02,19.0,19.01,55000.0,18.5096,18.5291,18.5096,18.5194,55000.0
2009-08-26 10:50:00,19.01,19.02,19.0,19.01,52800.0,18.5194,18.5291,18.5096,18.5194,52800.0
2009-08-26 10:55:00,19.0,19.02,18.98,19.02,64800.0,18.5096,18.5291,18.4902,18.5291,64800.0
2009-08-26 11:00:00,19.02,19.04,19.01,19.02,22900.0,18.5291,18.5486,18.5194,18.5291,22900.0
2009-08-26 11:05:00,19.02,19.02,18.97,18.97,64400.0,18.5291,18.5291,18.4804,18.4804,64400.0
2009-08-26 11:10:00,18.96,18.98,18.92,18.96,111200.0,18.4707,18.4902,18.4317,18.4707,111200.0
2009-08-26 11:15:00,18.96,18.99,18.95,18.98,47700.0,18.4707,18.4999,18.4609,18.4902,47700.0
2009-08-26 11:20:00,18.99,18.99,18.95,18.96,42700.0,18.4999,18.4999,18.4609,18.4707,42700.0
2009-08-26 11:25:00,18.96,19.0,18.95,18.97,35800.0,18.4707,18.5096,18.4609,18.4804,35800.0
2009-08-26 11:30:00,18.96,18.99,18.95,18.98,40000.0,18.4707,18.4999,18.4609,18.4902,40000.0
2009-08-26 11:35:00,18.98,18.99,18.95,18.96,61100.0,18.4902,18.4999,18.4609,18.4707,61100.0
2009-08-26 11:40:00,18.96,18.99,18.95,18.98,58300.0,18.4707,18.4999,18.4609,18.4902,58300.0
2009-08-26 11:45:00,18.98,19.01,18.97,19.0,39900.0,18.4902,18.5194,18.4804,18.5096,39900.0
2009-08-26 11:50:00,19.01,19.03,19.0,19.02,33800.0,18.5194,18.5389,18.5096,18.5291,33800.0
2009-08-26 11:55:00,19.02,19.03,18.98,18.99,26900.0,18.5291,18.5389,18.4902,18.4999,26900.0
2009-08-26 12:00:00,18.98,18.99,18.95,18.96,64500.0,18.4902,18.4999,18.4609,18.4707,64500.0
2009-08-26 12:05:00,18.96,18.96,18.95,18.95,31000.0,18.4707,18.4707,18.4609,18.4609,31000.0
2009-08-26 12:10:00,18.95,19.0,18.95,19.0,46300.0,18.4609,18.5096,18.4609,18.5096,46300.0
2009-08-26 12:15:00,19.0,19.01,18.98,19.01,30000.0,18.5096,18.5194,18.4902,18.5194,30000.0
2009-08-26 12:20:00,19.01,19.02,18.99,18.99,24500.0,18.5194,18.5291,18.4999,18.4999,24500.0
2009-08-26 12:25:00,18.99,19.01,18.98,19.01,18400.0,18.4999,18.5194,18.4902,18.5194,18400.0
2009-08-26 12:30:00,19.01,19.02,19.0,19.01,12800.0,18.5194,18.5291,18.5096,18.5194,12800.0
2009-08-26 12:35:00,19.01,19.03,19.0,19.01,27000.0,18.5194,18.5389,18.5096,18.5194,27000.0
2009-08-26 12:40:00,19.01,19.02,19.01,19.02,10800.0,18.5194,18.5291,18.5194,18.5291,10800.0
2009-08-26 12:45:00,19.01,19.02,19.0,19.0,22900.0,18.5194,18.5291,18.5096,18.5096,22900.0
2009-08-26 12:50:00,19.01,19.01,19.0,19.0,4300.0,18.5194,18.5194,18.5096,18.5096,4300.0
2009-08-26 12:55:00,19.01,19.02,18.99,19.01,170300.0,18.5194,18.5291,18.4999,18.5194,170300.0
2009-08-26 13:00:00,19.0,19.03,19.0,19.0,32300.0,18.5096,18.5389,18.5096,18.5096,32300.0
2009-08-26 13:05:00,19.0,19.0,18.98,18.98,19000.0,18.5096,18.5096,18.4902,18.4902,19000.0
2009-08-26 13:10:00,18.99,19.0,18.99,18.99,8400.0,18.4999,18.5096,18.4999,18.4999,8400.0
2009-08-26 13:15:00,18.99,19.01,18.98,18.98,40900.0,18.4999,18.5194,18.4902,18.4902,40900.0
2009-08-26 13:20:00,18.98,18.98,18.97,18.97,9500.0,18.4902,18.4902,18.4804,18.4804,9500.0
2009-08-26 13:25:00,18.97,19.04,18.97,19.04,43700.0,18.4804,18.5486,18.4804,18.5486,43700.0
2009-08-26 13:30:00,19.03,19.05,19.03,19.05,27600.0,18.5389,18.5584,18.5389,18.5584,27600.0
2009-08-26 13:35:00,19.04,19.1,19.04,19.09,35000.0,18.5486,18.6071,18.5486,18.5973,35000.0
2009-08-26 13:40:00,19.09,19.1,19.06,19.06,17600.0,18.5973,18.6071,18.5681,18.5681,17600.0
2009-08-26 13:45:00,19.06,19.07,19.05,19.06,15000.0,18.5681,18.5778,18.5584,18.5681,15000.0
2009-08-26 13:50:00,19.06,19.06,19.05,19.06,11400.0,18.5681,18.5681,18.5584,18.5681,11400.0
2009-08-26 13:55:00,19.05,19.12,19.05,19.12,75300.0,18.5584,18.6265,18.5584,18.6265,75300.0
2009-08-26 14:00:00,19.12,19.14,19.12,19.12,34100.0,18.6265,18.646,18.6265,18.6265,34100.0
2009-08-26 14:05:00,19.12,19.14,19.12,19.14,41400.0,18.6265,18.646,18.6265,18.646,41400.0
2009-08-26 14:10:00,19.14,19.14,19.13,19.13,23400.0,18.646,18.646,18.6363,18.6363,23400.0
2009-08-26 14:15:00,19.14,19.14,19.13,19.13,15200.0,18.646,18.646,18.6363,18.6363,15200.0
2009-08-26 14:20:00,19.14,19.14,19.13,19.13,22200.0,18.646,18.646,18.6363,18.6363,22200.0
2009-08-26 14:25:00,19.13,19.14,19.1,19.11,71800.0,18.6363,18.646,18.6071,18.6168,71800.0
2009-08-26 14:30:00,19.1,19.13,19.09,19.09,49700.0,18.6071,18.6363,18.5973,18.5973,49700.0
2009-08-26 14:35:00,19.09,19.13,19.08,19.12,45500.0,18.5973,18.6363,18.5876,18.6265,45500.0
2009-08-26 14:40:00,19.12,19.13,19.1,19.1,32100.0,18.6265,18.6363,18.6071,18.6071,32100.0
2009-08-26 14:45:00,19.11,19.15,19.1,19.13,36000.0,18.6168,18.6558,18.6071,18.6363,36000.0
2009-08-26 14:50:00,19.13,19.14,19.09,19.1,30900.0,18.6363,18.646,18.5973,18.6071,30900.0
2009-08-26 14:55:00,19.1,19.1,19.04,19.04,30700.0,18.6071,18.6071,18.5486,18.5486,30700.0
2009-08-26 15:00:00,19.04,19.06,19.03,19.05,68500.0,18.5486,18.5681,18.5389,18.5584,68500.0
2009-08-26 15:05:00,19.05,19.07,19.02,19.02,76900.0,18.5584,18.5778,18.5291,18.5291,76900.0
2009-08-26 15:10:00,19.02,19.07,19.02,19.07,53800.0,18.5291,18.5778,18.5291,18.5778,53800.0
2009-08-26 15:15:00,19.07,19.1,19.07,19.1,45700.0,18.5778,18.6071,18.5778,18.6071,45700.0
2009-08-26 15:20:00,19.1,19.12,19.09,19.11,75300.0,18.6071,18.6265,18.5973,18.6168,75300.0
2009-08-26 15:25:00,19.12,19.13,19.09,19.1,76900.0,18.6265,18.6363,18.5973,18.6071,76900.0
2009-08-26 15:30:00,19.09,19.12,19.08,19.1,113600.0,18.5973,18.6265,18.5876,18.6071,113600.0
2009-08-26 15:35:00,19.1,19.11,19.09,19.11,62900.0,18.6071,18.6168,18.5973,18.6168,62900.0
2009-08-26 15:40:00,19.11,19.11,19.1,19.1,27000.0,18.6168,18.6168,18.6071,18.6071,27000.0
2009-08-26 15:45:00,19.1,19.11,19.09,19.11,90500.0,18.6071,18.6168,18.5973,18.6168,90500.0
2009-08-26 15:50:00,19.11,19.14,19.07,19.13,214700.0,18.6168,18.646,18.5778,18.6363,214700.0
2009-08-26 15:55:00,19.13,19.14,19.1,19.1,275000.0,18.6363,18.646,18.6071,18.6071,275000.0
2009-08-27 09:30:00,19.0,19.17,19.0,19.0,46900.0,18.5096,18.6753,18.5096,18.5096,46900.0
2009-08-27 09:35:00,19.0,19.09,18.99,19.01,36300.0,18.5096,18.5973,18.4999,18.5194,36300.0
2009-08-27 09:40:00,19.01,19.02,18.96,19.0,37800.0,18.5194,18.5291,18.4707,18.5096,37800.0
2009-08-27 09:45:00,18.98,18.98,18.93,18.93,31400.0,18.4902,18.4902,18.4414,18.4414,31400.0
2009-08-27 09:50:00,18.93,18.93,18.8,18.85,189200.0,18.4414,18.4414,18.3148,18.3635,189200.0
2009-08-27 09:55:00,18.85,18.88,18.82,18.82,44600.0,18.3635,18.3927,18.3343,18.3343,44600.0
2009-08-27 10:00:00,18.82,18.82,18.71,18.71,173600.0,18.3343,18.3343,18.2271,18.2271,173600.0
2009-08-27 10:05:00,18.71,18.72,18.66,18.68,97500.0,18.2271,18.2369,18.1784,18.1979,97500.0
2009-08-27 10:10:00,18.68,18.78,18.68,18.74,89900.0,18.1979,18.2953,18.1979,18.2564,89900.0
2009-08-27 10:15:00,18.74,18.8,18.74,18.75,35800.0,18.2564,18.3148,18.2564,18.2661,35800.0
2009-08-27 10:20:00,18.75,18.77,18.7,18.7,43600.0,18.2661,18.2856,18.2174,18.2174,43600.0
2009-08-27 10:25:00,18.69,18.74,18.67,18.74,73200.0,18.2076,18.2564,18.1882,18.2564,73200.0
2009-08-27 10:30:00,18.73,18.75,18.7,18.75,50400.0,18.2466,18.2661,18.2174,18.2661,50400.0
2009-08-27 10:35:00,18.74,18.75,18.69,18.69,27700.0,18.2564,18.2661,18.2076,18.2076,27700.0
2009-08-27 10:40:00,18.7,18.8,18.69,18.79,79000.0,18.2174,18.3148,18.2076,18.3051,79000.0
2009-08-27 10:45:00,18.8,18.83,18.78,18.78,66900.0,18.3148,18.344,18.2953,18.2953,66900.0
2009-08-27 10:50:00,18.78,18.8,18.76,18.78,43500.0,18.2953,18.3148,18.2758,18.2953,43500.0
2009-08-27 10:55:00,18.78,18.8,18.75,18.75,43000.0,18.2953,18.3148,18.2661,18.2661,43000.0
2009-08-27 11:00:00,18.75,18.77,18.75,18.77,22400.0,18.2661,18.2856,18.2661,18.2856,22400.0
2009-08-27 11:05:00,18.77,18.82,18.76,18.81,38400.0,18.2856,18.3343,18.2758,18.3245,38400.0
2009-08-27 11:10:00,18.82,18.83,18.79,18.83,53200.0,18.3343,18.344,18.3051,18.344,53200.0
2009-08-27 11:15:00,18.84,18.85,18.83,18.83,40200.0,18.3538,18.3635,18.344,18.344,40200.0
2009-08-27 11:20:00,18.83,18.87,18.81,18.87,42100.0,18.344,18.383,18.3245,18.383,42100.0
2009-08-27 11:25:00,18.87,18.9,18.85,18.9,64300.0,18.383,18.4122,18.3635,18.4122,64300.0
2009-08-27 11:30:00,18.89,18.92,18.88,18.9,51400.0,18.4025,18.4317,18.3927,18.4122,51400.0
2009-08-27 11:35:00,18.89,18.9,18.85,18.85,20400.0,18.4025,18.4122,18.3635,18.3635,20400.0
2009-08-27 11:40:00,18.85,18.85,18.83,18.84,22100.0,18.3635,18.3635,18.344,18.3538,22100.0
2009-08-27 11:45:00,18.84,18.88,18.83,18.88,23900.0,18.3538,18.3927,18.344,18.3927,23900.0
2009-08-27 11:50:00,18.88,18.91,18.87,18.88,32700.0,18.3927,18.422,18.383,18.3927,32700.0
2009-08-27 11:55:00,18.88,18.94,18.87,18.94,30300.0,18.3927,18.4512,18.383,18.4512,30300.0
2009-08-27 12:00:00,18.94,18.94,18.91,18.91,19000.0,18.4512,18.4512,18.422,18.422,19000.0
2009-08-27 12:05:00,18.92,18.92,18.9,18.9,12000.0,18.4317,18.4317,18.4122,18.4122,12000.0
2009-08-27 12:10:00,18.9,18.92,18.9,18.92,21000.0,18.4122,18.4317,18.4122,18.4317,21000.0
2009-08-27 12:15:00,18.92,18.92,18.86,18.87,34100.0,18.4317,18.4317,18.3733,18.383,34100.0
2009-08-27 12:20:00,18.86,18.91,18.86,18.9,19000.0,18.3733,18.422,18.3733,18.4122,19000.0
2009-08-27 12:25:00,18.91,18.96,18.89,18.96,28800.0,18.422,18.4707,18.4025,18.4707,28800.0
2009-08-27 12:30:00,18.96,18.97,18.93,18.93,25500.0,18.4707,18.4804,18.4414,18.4414,25500.0
2009-08-27 12:35:00,18.94,18.94,18.91,18.92,17500.0,18.4512,18.4512,18.422,18.4317,17500.0
2009-08-27 12:40:00,18.92,18.93,18.89,18.9,18600.0,18.4317,18.4414,18.4025,18.4122,18600.0
2009-08-27 12:45:00,18.9,18.92,18.87,18.9,42400.0,18.4122,18.4317,18.383,18.4122,42400.0
2009-08-27 12:50:00,18.91,18.91,18.9,18.91,7000.0,18.422,18.422,18.4122,18.422,7000.0
2009-08-27 12:55:00,18.91,18.92,18.9,18.9,68500.0,18.422,18.4317,18.4122,18.4122,68500.0
2009-08-27 13:00:00,18.9,18.91,18.9,18.91,12400.0,18.4122,18.422,18.4122,18.422,12400.0
2009-08-27 13:05:00,18.91,18.94,18.9,18.94,28400.0,18.422,18.4512,18.4122,18.4512,28400.0
2009-08-27 13:10:00,18.93,18.95,18.93,18.95,88600.0,18.4414,18.4609,18.4414,18.4609,88600.0
2009-08-27 13:15:00,18.95,18.95,18.93,18.94,37100.0,18.4609,18.4609,18.4414,18.4512,37100.0
2009-08-27 13:20:00,18.93,18.95,18.93,18.95,21100.0,18.4414,18.4609,18.4414,18.4609,21100.0
2009-08-27 13:25:00,18.95,18.98,18.95,18.97,39600.0,18.4609,18.4902,18.4609,18.4804,39600.0
2009-08-27 13:30:00,18.96,18.99,18.96,18.98,28300.0,18.4707,18.4999,18.4707,18.4902,28300.0
2009-08-27 13:35:00,18.98,19.0,18.98,18.99,75200.0,18.4902,18.5096,18.4902,18.4999,75200.0
2009-08-27 13:40:00,18.99,18.99,18.95,18.99,53500.0,18.4999,18.4999,18.4609,18.4999,53500.0
2009-08-27 13:45:00,19.0,19.0,18.99,19.0,60700.0,18.5096,18.5096,18.4999,18.5096,60700.0
2009-08-27 13:50:00,19.0,19.02,18.99,19.02,45600.0,18.5096,18.5291,18.4999,18.5291,45600.0
2009-08-27 13:55:00,19.02,19.05,19.0,19.0,42600.0,18.5291,18.5584,18.5096,18.5096,42600.0
2009-08-27 14:00:00,19.01,19.04,19.0,19.03,63800.0,18.5194,18.5486,18.5096,18.5389,63800.0
2009-08-27 14:05:00,19.04,19.09,19.03,19.06,58400.0,18.5486,18.5973,18.5389,18.5681,58400.0
2009-08-27 14:10:00,19.05,19.05,19.0,19.02,96600.0,18.5584,18.5584,18.5096,18.5291,96600.0
2009-08-27 14:15:00,19.02,19.04,19.02,19.03,24000.0,18.5291,18.5486,18.5291,18.5389,24000.0
2009-08-27 14:20:00,19.04,19.08,19.0,19.0,50100.0,18.5486,18.5876,18.5096,18.5096,50100.0
2009-08-27 14:25:00,19.0,19.03,19.0,19.01,15200.0,18.5096,18.5389,18.5096,18.5194,15200.0
2009-08-27 14:30:00,19.01,19.07,19.01,19.07,34100.0,18.5194,18.5778,18.5194,18.5778,34100.0
2009-08-27 14:35:00,19.07,19.07,19.0,19.02,66400.0,18.5778,18.5778,18.5096,18.5291,66400.0
2009-08-27 14:40:00,19.02,19.05,19.01,19.05,46600.0,18.5291,18.5584,18.5194,18.5584,46600.0
2009-08-27 14:45:00,19.04,19.06,19.01,19.03,44200.0,18.5486,18.5681,18.5194,18.5389,44200.0
2009-08-27 14:50:00,19.02,19.03,19.02,19.03,18700.0,18.5291,18.5389,18.5291,18.5389,18700.0
2009-08-27 14:55:00,19.02,19.04,18.98,19.04,63200.0,18.5291,18.5486,18.4902,18.5486,63200.0
2009-08-27 15:00:00,19.04,19.06,19.03,19.04,72300.0,18.5486,18.5681,18.5389,18.5486,72300.0
2009-08-27 15:05:00,19.03,19.04,18.99,19.0,27600.0,18.5389,18.5486,18.4999,18.5096,27600.0
2009-08-27 15:10:00,18.99,19.0,18.97,18.97,48800.0,18.4999,18.5096,18.4804,18.4804,48800.0
2009-08-27 15:15:00,18.97,19.0,18.97,18.99,62500.0,18.4804,18.5096,18.4804,18.4999,62500.0
2009-08-27 15:20:00,18.98,19.01,18.97,18.98,91400.0,18.4902,18.5194,18.4804,18.4902,91400.0
2009-08-27 15:25:00,18.98,18.99,18.94,18.94,119000.0,18.4902,18.4999,18.4512,18.4512,119000.0
2009-08-27 15:30:00,18.94,18.98,18.93,18.93,109400.0,18.4512,18.4902,18.4414,18.4414,109400.0
2009-08-27 15:35:00,18.94,18.97,18.93,18.97,70400.0,18.4512,18.4804,18.4414,18.4804,70400.0
2009-08-27 15:40:00,18.98,19.0,18.95,18.98,140500.0,18.4902,18.5096,18.4609,18.4902,140500.0
2009-08-27 15:45:00,18.98,19.03,18.97,19.03,110000.0,18.4902,18.5389,18.4804,18.5389,110000.0
2009-08-27 15:50:00,19.03,19.03,18.99,19.0,209900.0,18.5389,18.5389,18.4999,18.5096,209900.0
2009-08-27 15:55:00,19.0,19.03,18.99,19.0,326900.0,18.5096,18.5389,18.4999,18.5096,326900.0
2009-08-28 09:30:00,19.18,19.2,18.83,18.86,434000.0,18.685,18.7045,18.344,18.3733,434000.0
2009-08-28 09:35:00,18.85,18.9,18.78,18.83,367700.0,18.3635,18.4122,18.2953,18.344,367700.0
2009-08-28 09:40:00,18.86,18.89,18.75,18.75,209300.0,18.3733,18.4025,18.2661,18.2661,209300.0
2009-08-28 09:45:00,18.75,18.87,18.75,18.83,66100.0,18.2661,18.383,18.2661,18.344,66100.0
2009-08-28 09:50:00,18.82,18.84,18.75,18.77,220200.0,18.3343,18.3538,18.2661,18.2856,220200.0
2009-08-28 09:55:00,18.77,18.77,18.61,18.62,388400.0,18.2856,18.2856,18.1297,18.1394,388400.0
2009-08-28 10:00:00,18.62,18.66,18.6,18.63,586900.0,18.1394,18.1784,18.12,18.1492,586900.0
2009-08-28 10:05:00,18.63,18.71,18.62,18.68,154700.0,18.1492,18.2271,18.1394,18.1979,154700.0
2009-08-28 10:10:00,18.65,18.7,18.65,18.68,102100.0,18.1687,18.2174,18.1687,18.1979,102100.0
2009-08-28 10:15:00,18.68,18.7,18.63,18.63,54800.0,18.1979,18.2174,18.1492,18.1492,54800.0
2009-08-28 10:20:00,18.63,18.65,18.6,18.63,105500.0,18.1492,18.1687,18.12,18.1492,105500.0
2009-08-28 10:25:00,18.63,18.65,18.6,18.63,128400.0,18.1492,18.1687,18.12,18.1492,128400.0
2009-08-28 10:30:00,18.63,18.67,18.61,18.67,190000.0,18.1492,18.1882,18.1297,18.1882,190000.0
2009-08-28 10:35:00,18.67,18.75,18.67,18.75,206000.0,18.1882,18.2661,18.1882,18.2661,206000.0
2009-08-28 10:40:00,18.75,18.78,18.74,18.76,221000.0,18.2661,18.2953,18.2564,18.2758,221000.0
2009-08-28 10:45:00,18.76,18.79,18.74,18.79,163100.0,18.2758,18.3051,18.2564,18.3051,163100.0
2009-08-28 10:50:00,18.79,18.84,18.75,18.76,197200.0,18.3051,18.3538,18.2661,18.2758,197200.0
2009-08-28 10:55:00,18.76,18.8,18.75,18.76,105200.0,18.2758,18.3148,18.2661,18.2758,105200.0
2009-08-28 11:00:00,18.76,18.8,18.75,18.78,63500.0,18.2758,18.3148,18.2661,18.2953,63500.0
2009-08-28 11:05:00,18.78,18.8,18.72,18.72,191900.0,18.2953,18.3148,18.2369,18.2369,191900.0
2009-08-28 11:10:00,18.72,18.73,18.69,18.7,45000.0,18.2369,18.2466,18.2076,18.2174,45000.0
2009-08-28 11:15:00,18.7,18.71,18.69,18.69,37600.0,18.2174,18.2271,18.2076,18.2076,37600.0
2009-08-28 11:20:00,18.69,18.73,18.69,18.71,56800.0,18.2076,18.2466,18.2076,18.2271,56800.0
2009-08-28 11:25:00,18.71,18.75,18.69,18.74,71700.0,18.2271,18.2661,18.2076,18.2564,71700.0
2009-08-28 11:30:00,18.74,18.74,18.72,18.72,43300.0,18.2564,18.2564,18.2369,18.2369,43300.0
2009-08-28 11:35:00,18.72,18.78,18.72,18.75,34900.0,18.2369,18.2953,18.2369,18.2661,34900.0
2009-08-28 11:40:00,18.75,18.76,18.71,18.75,48300.0,18.2661,18.2758,18.2271,18.2661,48300.0
2009-08-28 11:45:00,18.76,18.79,18.75,18.79,40100.0,18.2758,18.3051,18.2661,18.3051,40100.0
2009-08-28 11:50:00,18.78,18.82,18.78,18.81,70700.0,18.2953,18.3343,18.2953,18.3245,70700.0
2009-08-28 11:55:00,18.82,18.82,18.76,18.78,55200.0,18.3343,18.3343,18.2758,18.2953,55200.0
2009-08-28 12:00:00,18.77,18.77,18.75,18.76,92300.0,18.2856,18.2856,18.2661,18.2758,92300.0
2009-08-28 12:05:00,18.77,18.77,18.75,18.76,40000.0,18.2856,18.2856,18.2661,18.2758,40000.0
2009-08-28 12:10:00,18.76,18.78,18.76,18.77,78500.0,18.2758,18.2953,18.2758,18.2856,78500.0
2009-08-28 12:15:00,18.77,18.78,18.72,18.72,153300.0,18.2856,18.2953,18.2369,18.2369,153300.0
2009-08-28 12:20:00,18.71,18.71,18.68,18.71,99300.0,18.2271,18.2271,18.1979,18.2271,99300.0
2009-08-28 12:25:00,18.7,18.75,18.7,18.73,109000.0,18.2174,18.2661,18.2174,18.2466,109000.0
2009-08-28 12:30:00,18.73,18.74,18.69,18.69,90600.0,18.2466,18.2564,18.2076,18.2076,90600.0
2009-08-28 12:35:00,18.7,18.72,18.68,18.72,47000.0,18.2174,18.2369,18.1979,18.2369,47000.0
2009-08-28 12:40:00,18.72,18.74,18.71,18.74,84900.0,18.2369,18.2564,18.2271,18.2564,84900.0
2009-08-28 12:45:00,18.73,18.74,18.73,18.74,92800.0,18.2466,18.2564,18.2466,18.2564,92800.0
2009-08-28 12:50:00,18.74,18.74,18.73,18.73,27000.0,18.2564,18.2564,18.2466,18.2466,27000.0
2009-08-28 12:55:00,18.73,18.74,18.68,18.72,181200.0,18.2466,18.2564,18.1979,18.2369,181200.0
2009-08-28 13:00:00,18.72,18.76,18.71,18.76,72300.0,18.2369,18.2758,18.2271,18.2758,72300.0
2009-08-28 13:05:00,18.76,18.78,18.75,18.78,32500.0,18.2758,18.2953,18.2661,18.2953,32500.0
2009-08-28 13:10:00,18.78,18.79,18.75,18.75,58300.0,18.2953,18.3051,18.2661,18.2661,58300.0
2009-08-28 13:15:00,18.76,18.76,18.71,18.72,77300.0,18.2758,18.2758,18.2271,18.2369,77300.0
2009-08-28 13:20:00,18.73,18.79,18.73,18.76,28900.0,18.2466,18.3051,18.2466,18.2758,28900.0
2009-08-28 13:25:00,18.77,18.77,18.73,18.74,25900.0,18.2856,18.2856,18.2466,18.2564,25900.0
2009-08-28 13:30:00,18.74,18.78,18.74,18.76,33900.0,18.2564,18.2953,18.2564,18.2758,33900.0
2009-08-28 13:35:00,18.76,18.76,18.75,18.75,39200.0,18.2758,18.2758,18.2661,18.2661,39200.0
2009-08-28 13:40:00,18.75,18.76,18.75,18.75,49900.0,18.2661,18.2758,18.2661,18.2661,49900.0
2009-08-28 13:45:00,18.75,18.78,18.75,18.76,47200.0,18.2661,18.2953,18.2661,18.2758,47200.0
2009-08-28 13:50:00,18.76,18.8,18.75,18.8,65200.0,18.2758,18.3148,18.2661,18.3148,65200.0
2009-08-28 13:55:00,18.8,18.8,18.79,18.79,27900.0,18.3148,18.3148,18.3051,18.3051,27900.0
2009-08-28 14:00:00,18.8,18.8,18.75,18.75,158700.0,18.3148,18.3148,18.2661,18.2661,158700.0
2009-08-28 14:05:00,18.75,18.79,18.74,18.75,374400.0,18.2661,18.3051,18.2564,18.2661,374400.0
2009-08-28 14:10:00,18.74,18.77,18.74,18.74,164500.0,18.2564,18.2856,18.2564,18.2564,164500.0
2009-08-28 14:15:00,18.75,18.8,18.75,18.77,41900.0,18.2661,18.3148,18.2661,18.2856,41900.0
2009-08-28 14:20:00,18.77,18.78,18.75,18.75,55900.0,18.2856,18.2953,18.2661,18.2661,55900.0
2009-08-28 14:25:00,18.75,18.76,18.75,18.75,27600.0,18.2661,18.2758,18.2661,18.2661,27600.0
2009-08-28 14:30:00,18.75,18.78,18.73,18.78,83300.0,18.2661,18.2953,18.2466,18.2953,83300.0
2009-08-28 14:35:00,18.77,18.78,18.76,18.76,49700.0,18.2856,18.2953,18.2758,18.2758,49700.0
2009-08-28 14:40:00,18.76,18.77,18.75,18.75,25600.0,18.2758,18.2856,18.2661,18.2661,25600.0
2009-08-28 14:45:00,18.75,18.78,18.75,18.78,45300.0,18.2661,18.2953,18.2661,18.2953,45300.0
2009-08-28 14:50:00,18.78,18.8,18.77,18.78,25400.0,18.2953,18.3148,18.2856,18.2953,25400.0
2009-08-28 14:55:00,18.78,18.78,18.77,18.78,21500.0,18.2953,18.2953,18.2856,18.2953,21500.0
2009-08-28 15:00:00,18.77,18.8,18.75,18.78,191500.0,18.2856,18.3148,18.2661,18.2953,191500.0
2009-08-28 15:05:00,18.78,18.81,18.77,18.81,95900.0,18.2953,18.3245,18.2856,18.3245,95900.0
2009-08-28 15:10:00,18.81,18.85,18.8,18.84,90400.0,18.3245,18.3635,18.3148,18.3538,90400.0
2009-08-28 15:15:00,18.84,18.84,18.8,18.81,44400.0,18.3538,18.3538,18.3148,18.3245,44400.0
2009-08-28 15:20:00,18.81,18.87,18.81,18.87,62600.0,18.3245,18.383,18.3245,18.383,62600.0
2009-08-28 15:25:00,18.86,18.9,18.85,18.87,230900.0,18.3733,18.4122,18.3635,18.383,230900.0
2009-08-28 15:30:00,18.88,18.88,18.77,18.77,115200.0,18.3927,18.3927,18.2856,18.2856,115200.0
2009-08-28 15:35:00,18.77,18.78,18.74,18.74,143800.0,18.2856,18.2953,18.2564,18.2564,143800.0
2009-08-28 15:40:00,18.74,18.78,18.73,18.73,184200.0,18.2564,18.2953,18.2466,18.2466,184200.0
2009-08-28 15:45:00,18.73,18.74,18.69,18.73,129400.0,18.2466,18.2564,18.2076,18.2466,129400.0
2009-08-28 15:50:00,18.72,18.76,18.72,18.76,223700.0,18.2369,18.2758,18.2369,18.2758,223700.0
2009-08-28 15:55:00,18.76,18.8,18.75,18.76,282200.0,18.2758,18.3148,18.2661,18.2758,282200.0
2009-08-31 09:30:00,18.31,18.47,18.27,18.38,251800.0,17.8374,17.9933,17.7985,17.9056,251800.0
2009-08-31 09:35:00,18.38,18.38,18.24,18.29,239400.0,17.9056,17.9056,17.7693,17.818,239400.0
2009-08-31 09:40:00,18.29,18.32,18.23,18.26,162100.0,17.818,17.8472,17.7595,17.7887,162100.0
2009-08-31 09:45:00,18.26,18.28,18.1,18.14,353900.0,17.7887,17.8082,17.6329,17.6718,353900.0
2009-08-31 09:50:00,18.14,18.16,18.09,18.13,259800.0,17.6718,17.6913,17.6231,17.6621,259800.0
2009-08-31 09:55:00,18.14,18.16,18.1,18.15,179400.0,17.6718,17.6913,17.6329,17.6816,179400.0
2009-08-31 10:00:00,18.14,18.15,18.06,18.1,183400.0,17.6718,17.6816,17.5939,17.6329,183400.0
2009-08-31 10:05:00,18.1,18.15,18.03,18.14,264600.0,17.6329,17.6816,17.5647,17.6718,264600.0
2009-08-31 10:10:00,18.14,18.19,18.13,18.19,333900.0,17.6718,17.7205,17.6621,17.7205,333900.0
2009-08-31 10:15:00,18.19,18.22,18.16,18.21,276800.0,17.7205,17.7498,17.6913,17.74,276800.0
2009-08-31 10:20:00,18.22,18.27,18.19,18.2,136600.0,17.7498,17.7985,17.7205,17.7303,136600.0
2009-08-31 10:25:00,18.2,18.25,18.2,18.22,88100.0,17.7303,17.779,17.7303,17.7498,88100.0
2009-08-31 10:30:00,18.22,18.27,18.21,18.27,106900.0,17.7498,17.7985,17.74,17.7985,106900.0
2009-08-31 10:35:00,18.27,18.32,18.26,18.3,90700.0,17.7985,17.8472,17.7887,17.8277,90700.0
2009-08-31 10:40:00,18.3,18.42,18.3,18.38,212800.0,17.8277,17.9446,17.8277,17.9056,212800.0
2009-08-31 10:45:00,18.39,18.5,18.38,18.43,216900.0,17.9154,18.0225,17.9056,17.9544,216900.0
2009-08-31 10:50:00,18.43,18.46,18.38,18.39,71900.0,17.9544,17.9836,17.9056,17.9154,71900.0
2009-08-31 10:55:00,18.39,18.4,18.36,18.4,52100.0,17.9154,17.9251,17.8862,17.9251,52100.0
2009-08-31 11:00:00,18.4,18.4,18.36,18.37,57400.0,17.9251,17.9251,17.8862,17.8959,57400.0
2009-08-31 11:05:00,18.38,18.39,18.3,18.31,121600.0,17.9056,17.9154,17.8277,17.8374,121600.0
2009-08-31 11:10:00,18.3,18.33,18.28,18.32,134500.0,17.8277,17.8569,17.8082,17.8472,134500.0
2009-08-31 11:15:00,18.32,18.32,18.28,18.28,136600.0,17.8472,17.8472,17.8082,17.8082,136600.0
2009-08-31 11:20:00,18.27,18.32,18.24,18.24,116200.0,17.7985,17.8472,17.7693,17.7693,116200.0
2009-08-31 11:25:00,18.25,18.27,18.22,18.26,64400.0,17.779,17.7985,17.7498,17.7887,64400.0
2009-08-31 11:30:00,18.26,18.29,18.18,18.21,122200.0,17.7887,17.818,17.7108,17.74,122200.0
2009-08-31 11:35:00,18.21,18.25,18.19,18.19,103000.0,17.74,17.779,17.7205,17.7205,103000.0
2009-08-31 11:40:00,18.2,18.21,18.18,18.2,141200.0,17.7303,17.74,17.7108,17.7303,141200.0
2009-08-31 11:45:00,18.2,18.2,18.18,18.18,118400.0,17.7303,17.7303,17.7108,17.7108,118400.0
2009-08-31 11:50:00,18.19,18.2,18.16,18.18,94200.0,17.7205,17.7303,17.6913,17.7108,94200.0
2009-08-31 11:55:00,18.19,18.19,18.15,18.16,73600.0,17.7205,17.7205,17.6816,17.6913,73600.0
2009-08-31 12:00:00,18.16,18.18,18.15,18.17,89500.0,17.6913,17.7108,17.6816,17.7011,89500.0
2009-08-31 12:05:00,18.16,18.17,18.1,18.11,86500.0,17.6913,17.7011,17.6329,17.6426,86500.0
2009-08-31 12:10:00,18.11,18.16,18.11,18.16,68100.0,17.6426,17.6913,17.6426,17.6913,68100.0
2009-08-31 12:15:00,18.16,18.17,18.16,18.17,16900.0,17.6913,17.7011,17.6913,17.7011,16900.0
2009-08-31 12:20:00,18.17,18.2,18.17,18.2,79100.0,17.7011,17.7303,17.7011,17.7303,79100.0
2009-08-31 12:25:00,18.2,18.2,18.16,18.17,37400.0,17.7303,17.7303,17.6913,17.7011,37400.0
2009-08-31 12:30:00,18.16,18.17,18.15,18.16,43000.0,17.6913,17.7011,17.6816,17.6913,43000.0
2009-08-31 12:35:00,18.15,18.16,18.11,18.15,63800.0,17.6816,17.6913,17.6426,17.6816,63800.0
2009-08-31 12:40:00,18.16,18.2,18.16,18.2,44300.0,17.6913,17.7303,17.6913,17.7303,44300.0
2009-08-31 12:45:00,18.2,18.2,18.19,18.19,37600.0,17.7303,17.7303,17.7205,17.7205,37600.0
2009-08-31 12:50:00,18.2,18.2,18.1,18.11,142400.0,17.7303,17.7303,17.6329,17.6426,142400.0
2009-08-31 12:55:00,18.1,18.17,18.03,18.05,249800.0,17.6329,17.7011,17.5647,17.5842,249800.0
2009-08-31 13:00:00,18.06,18.1,18.05,18.1,114600.0,17.5939,17.6329,17.5842,17.6329,114600.0
2009-08-31 13:05:00,18.09,18.12,18.09,18.12,48600.0,17.6231,17.6524,17.6231,17.6524,48600.0
2009-08-31 13:10:00,18.12,18.16,18.11,18.14,65300.0,17.6524,17.6913,17.6426,17.6718,65300.0
2009-08-31 13:15:00,18.15,18.15,18.09,18.13,100100.0,17.6816,17.6816,17.6231,17.6621,100100.0
2009-08-31 13:20:00,18.13,18.14,18.09,18.11,119300.0,17.6621,17.6718,17.6231,17.6426,119300.0
2009-08-31 13:25:00,18.1,18.13,18.1,18.13,60200.0,17.6329,17.6621,17.6329,17.6621,60200.0
2009-08-31 13:30:00,18.13,18.13,18.1,18.11,49000.0,17.6621,17.6621,17.6329,17.6426,49000.0
2009-08-31 13:35:00,18.1,18.18,18.1,18.18,97700.0,17.6329,17.7108,17.6329,17.7108,97700.0
2009-08-31 13:40:00,18.18,18.18,18.11,18.14,112300.0,17.7108,17.7108,17.6426,17.6718,112300.0
2009-08-31 13:45:00,18.14,18.17,18.14,18.16,140500.0,17.6718,17.7011,17.6718,17.6913,140500.0
2009-08-31 13:50:00,18.16,18.21,18.15,18.2,126600.0,17.6913,17.74,17.6816,17.7303,126600.0
2009-08-31 13:55:00,18.19,18.24,18.18,18.22,159500.0,17.7205,17.7693,17.7108,17.7498,159500.0
2009-08-31 14:00:00,18.21,18.22,18.18,18.21,88400.0,17.74,17.7498,17.7108,17.74,88400.0
2009-08-31 14:05:00,18.21,18.22,18.2,18.2,43700.0,17.74,17.7498,17.7303,17.7303,43700.0
2009-08-31 14:10:00,18.19,18.21,18.16,18.2,110500.0,17.7205,17.74,17.6913,17.7303,110500.0
2009-08-31 14:15:00,18.2,18.22,18.19,18.19,49300.0,17.7303,17.7498,17.7205,17.7205,49300.0
2009-08-31 14:20:00,18.19,18.21,18.18,18.18,51500.0,17.7205,17.74,17.7108,17.7108,51500.0
2009-08-31 14:25:00,18.18,18.21,18.18,18.2,65000.0,17.7108,17.74,17.7108,17.7303,65000.0
2009-08-31 14:30:00,18.2,18.22,18.19,18.2,41100.0,17.7303,17.7498,17.7205,17.7303,41100.0
2009-08-31 14:35:00,18.19,18.2,18.13,18.15,185700.0,17.7205,17.7303,17.6621,17.6816,185700.0
2009-08-31 14:40:00,18.15,18.16,18.14,18.15,100500.0,17.6816,17.6913,17.6718,17.6816,100500.0
2009-08-31 14:45:00,18.15,18.2,18.14,18.2,43300.0,17.6816,17.7303,17.6718,17.7303,43300.0
2009-08-31 14:50:00,18.19,18.2,18.19,18.19,44800.0,17.7205,17.7303,17.7205,17.7205,44800.0
2009-08-31 14:55:00,18.19,18.2,18.17,18.17,80400.0,17.7205,17.7303,17.7011,17.7011,80400.0
2009-08-31 15:00:00,18.18,18.19,18.13,18.13,78200.0,17.7108,17.7205,17.6621,17.6621,78200.0
2009-08-31 15:05:00,18.13,18.15,18.13,18.15,36700.0,17.6621,17.6816,17.6621,17.6816,36700.0
2009-08-31 15:10:00,18.14,18.15,18.13,18.13,53300.0,17.6718,17.6816,17.6621,17.6621,53300.0
2009-08-31 15:15:00,18.14,18.17,18.13,18.14,78000.0,17.6718,17.7011,17.6621,17.6718,78000.0
2009-08-31 15:20:00,18.15,18.16,18.12,18.14,63600.0,17.6816,17.6913,17.6524,17.6718,63600.0
2009-08-31 15:25:00,18.13,18.18,18.1,18.18,192400.0,17.6621,17.7108,17.6329,17.7108,192400.0
2009-08-31 15:30:00,18.18,18.19,18.14,18.15,106400.0,17.7108,17.7205,17.6718,17.6816,106400.0
2009-08-31 15:35:00,18.15,18.17,18.14,18.17,162800.0,17.6816,17.7011,17.6718,17.7011,162800.0
2009-08-31 15:40:00,18.17,18.17,18.13,18.14,157700.0,17.7011,17.7011,17.6621,17.6718,157700.0
2009-08-31 15:45:00,18.14,18.17,18.13,18.16,197500.0,17.6718,17.7011,17.6621,17.6913,197500.0
2009-08-31 15:50:00,18.17,18.18,18.17,18.18,227000.0,17.7011,17.7108,17.7011,17.7108,227000.0
2009-08-31 15:55:00,18.18,18.21,18.17,18.21,378200.0,17.7108,17.74,17.7011,17.74,378200.0
2009-09-01 09:30:00,18.12,18.3,18.12,18.28,137300.0,17.6524,17.8277,17.6524,17.8082,137300.0
2009-09-01 09:35:00,18.27,18.39,18.27,18.34,430200.0,17.7985,17.9154,17.7985,17.8667,430200.0
2009-09-01 09:40:00,18.35,18.46,18.31,18.41,169100.0,17.8764,17.9836,17.8374,17.9349,169100.0
2009-09-01 09:45:00,18.41,18.47,18.41,18.46,120800.0,17.9349,17.9933,17.9349,17.9836,120800.0
2009-09-01 09:50:00,18.46,18.55,18.46,18.48,221200.0,17.9836,18.0713,17.9836,18.0031,221200.0
2009-09-01 09:55:00,18.47,18.49,18.4,18.41,136600.0,17.9933,18.0128,17.9251,17.9349,136600.0
2009-09-01 10:00:00,18.41,18.44,18.38,18.42,140300.0,17.9349,17.9641,17.9056,17.9446,140300.0
2009-09-01 10:05:00,18.4,18.5,18.4,18.46,147700.0,17.9251,18.0225,17.9251,17.9836,147700.0
2009-09-01 10:10:00,18.46,18.48,18.35,18.35,152700.0,17.9836,18.0031,17.8764,17.8764,152700.0
2009-09-01 10:15:00,18.35,18.39,18.25,18.3,214400.0,17.8764,17.9154,17.779,17.8277,214400.0
2009-09-01 10:20:00,18.3,18.36,18.26,18.34,92500.0,17.8277,17.8862,17.7887,17.8667,92500.0
2009-09-01 10:25:00,18.34,18.4,18.34,18.36,78300.0,17.8667,17.9251,17.8667,17.8862,78300.0
2009-09-01 10:30:00,18.36,18.38,18.34,18.37,98200.0,17.8862,17.9056,17.8667,17.8959,98200.0
2009-09-01 10:35:00,18.38,18.38,18.34,18.35,51400.0,17.9056,17.9056,17.8667,17.8764,51400.0
2009-09-01 10:40:00,18.35,18.38,18.3,18.3,53400.0,17.8764,17.9056,17.8277,17.8277,53400.0
2009-09-01 10:45:00,18.3,18.33,18.23,18.23,243000.0,17.8277,17.8569,17.7595,17.7595,243000.0
2009-09-01 10:50:00,18.23,18.27,18.2,18.26,71900.0,17.7595,17.7985,17.7303,17.7887,71900.0
2009-09-01 10:55:00,18.26,18.3,18.23,18.26,47900.0,17.7887,17.8277,17.7595,17.7887,47900.0
2009-09-01 11:00:00,18.25,18.25,18.14,18.22,124100.0,17.779,17.779,17.6718,17.7498,124100.0
2009-09-01 11:05:00,18.22,18.22,18.1,18.11,116600.0,17.7498,17.7498,17.6329,17.6426,116600.0
2009-09-01 11:10:00,18.1,18.11,17.92,17.98,266800.0,17.6329,17.6426,17.4575,17.516,266800.0
2009-09-01 11:15:00,17.99,18.05,17.96,18.05,154800.0,17.5257,17.5842,17.4965,17.5842,154800.0
2009-09-01 11:20:00,18.04,18.04,17.96,17.98,97100.0,17.5744,17.5744,17.4965,17.516,97100.0
2009-09-01 11:25:00,17.99,18.03,17.97,17.98,116600.0,17.5257,17.5647,17.5062,17.516,116600.0
2009-09-01 11:30:00,17.98,18.02,17.94,18.02,155300.0,17.516,17.5549,17.477,17.5549,155300.0
2009-09-01 11:35:00,18.02,18.02,17.94,18.0,102500.0,17.5549,17.5549,17.477,17.5354,102500.0
2009-09-01 11:40:00,18.01,18.08,17.98,17.99,79600.0,17.5452,17.6134,17.516,17.5257,79600.0
2009-09-01 11:45:00,18.0,18.03,17.99,18.0,90500.0,17.5354,17.5647,17.5257,17.5354,90500.0
2009-09-01 11:50:00,17.99,18.0,17.97,17.97,77700.0,17.5257,17.5354,17.5062,17.5062,77700.0
2009-09-01 11:55:00,17.98,17.98,17.9,17.91,114600.0,17.516,17.516,17.438,17.4478,114600.0
2009-09-01 12:00:00,17.9,17.91,17.85,17.86,145600.0,17.438,17.4478,17.3893,17.3991,145600.0
2009-09-01 12:05:00,17.85,17.85,17.8,17.83,186900.0,17.3893,17.3893,17.3406,17.3698,186900.0
2009-09-01 12:10:00,17.83,17.86,17.8,17.86,81800.0,17.3698,17.3991,17.3406,17.3991,81800.0
2009-09-01 12:15:00,17.86,17.91,17.81,17.91,170300.0,17.3991,17.4478,17.3504,17.4478,170300.0
2009-09-01 12:20:00,17.9,17.91,17.84,17.84,61900.0,17.438,17.4478,17.3796,17.3796,61900.0
2009-09-01 12:25:00,17.85,17.9,17.84,17.87,45100.0,17.3893,17.438,17.3796,17.4088,45100.0
2009-09-01 12:30:00,17.87,17.92,17.85,17.91,45600.0,17.4088,17.4575,17.3893,17.4478,45600.0
2009-09-01 12:35:00,17.91,17.92,17.86,17.89,60300.0,17.4478,17.4575,17.3991,17.4283,60300.0
2009-09-01 12:40:00,17.9,17.92,17.85,17.9,50400.0,17.438,17.4575,17.3893,17.438,50400.0
2009-09-01 12:45:00,17.9,17.91,17.86,17.88,59100.0,17.438,17.4478,17.3991,17.4185,59100.0
2009-09-01 12:50:00,17.88,17.88,17.84,17.85,34600.0,17.4185,17.4185,17.3796,17.3893,34600.0
2009-09-01 12:55:00,17.85,17.87,17.81,17.82,31900.0,17.3893,17.4088,17.3504,17.3601,31900.0
2009-09-01 13:00:00,17.83,17.88,17.83,17.87,49000.0,17.3698,17.4185,17.3698,17.4088,49000.0
2009-09-01 13:05:00,17.87,17.89,17.78,17.82,100500.0,17.4088,17.4283,17.3211,17.3601,100500.0
2009-09-01 13:10:00,17.81,17.83,17.77,17.83,47700.0,17.3504,17.3698,17.3114,17.3698,47700.0
2009-09-01 13:15:00,17.84,17.88,17.83,17.87,62800.0,17.3796,17.4185,17.3698,17.4088,62800.0
2009-09-01 13:20:00,17.87,17.91,17.87,17.9,110300.0,17.4088,17.4478,17.4088,17.438,110300.0
2009-09-01 13:25:00,17.89,17.95,17.88,17.9,87500.0,17.4283,17.4867,17.4185,17.438,87500.0
2009-09-01 13:30:00,17.89,17.91,17.85,17.85,101300.0,17.4283,17.4478,17.3893,17.3893,101300.0
2009-09-01 13:35:00,17.85,17.9,17.85,17.87,78200.0,17.3893,17.438,17.3893,17.4088,78200.0
2009-09-01 13:40:00,17.87,17.94,17.87,17.87,67500.0,17.4088,17.477,17.4088,17.4088,67500.0
2009-09-01 13:45:00,17.87,17.94,17.87,17.91,104100.0,17.4088,17.477,17.4088,17.4478,104100.0
2009-09-01 13:50:00,17.9,17.92,17.87,17.91,55000.0,17.438,17.4575,17.4088,17.4478,55000.0
2009-09-01 13:55:00,17.91,17.93,17.89,17.93,34000.0,17.4478,17.4673,17.4283,17.4673,34000.0
2009-09-01 14:00:00,17.93,17.95,17.9,17.94,39700.0,17.4673,17.4867,17.438,17.477,39700.0
2009-09-01 14:05:00,17.94,17.95,17.89,17.9,38100.0,17.477,17.4867,17.4283,17.438,38100.0
2009-09-01 14:10:00,17.9,17.91,17.89,17.9,68400.0,17.438,17.4478,17.4283,17.438,68400.0
2009-09-01 14:15:00,17.9,17.91,17.89,17.91,44700.0,17.438,17.4478,17.4283,17.4478,44700.0
2009-09-01 14:20:00,17.91,17.91,17.89,17.89,81500.0,17.4478,17.4478,17.4283,17.4283,81500.0
2009-09-01 14:25:00,17.89,17.9,17.87,17.9,30800.0,17.4283,17.438,17.4088,17.438,30800.0
2009-09-01 14:30:00,17.91,17.94,17.89,17.94,24800.0,17.4478,17.477,17.4283,17.477,24800.0
2009-09-01 14:35:00,17.94,17.96,17.93,17.93,33600.0,17.477,17.4965,17.4673,17.4673,33600.0
2009-09-01 14:40:00,17.93,17.93,17.89,17.9,23000.0,17.4673,17.4673,17.4283,17.438,23000.0
2009-09-01 14:45:00,17.89,17.91,17.85,17.85,142700.0,17.4283,17.4478,17.3893,17.3893,142700.0
2009-09-01 14:50:00,17.85,17.93,17.85,17.86,405200.0,17.3893,17.4673,17.3893,17.3991,405200.0
2009-09-01 14:55:00,17.87,17.92,17.86,17.9,33600.0,17.4088,17.4575,17.3991,17.438,33600.0
2009-09-01 15:00:00,17.9,17.91,17.89,17.91,26900.0,17.438,17.4478,17.4283,17.4478,26900.0
2009-09-01 15:05:00,17.9,17.95,17.9,17.94,112100.0,17.438,17.4867,17.438,17.477,112100.0
2009-09-01 15:10:00,17.93,17.94,17.91,17.94,55800.0,17.4673,17.477,17.4478,17.477,55800.0
2009-09-01 15:15:00,17.94,17.94,17.89,17.91,58600.0,17.477,17.477,17.4283,17.4478,58600.0
2009-09-01 15:20:00,17.9,17.91,17.86,17.88,195800.0,17.438,17.4478,17.3991,17.4185,195800.0
2009-09-01 15:25:00,17.88,17.91,17.85,17.85,141100.0,17.4185,17.4478,17.3893,17.3893,141100.0
2009-09-01 15:30:00,17.84,17.85,17.8,17.8,214400.0,17.3796,17.3893,17.3406,17.3406,214400.0
2009-09-01 15:35:00,17.79,17.85,17.79,17.85,82800.0,17.3309,17.3893,17.3309,17.3893,82800.0
2009-09-01 15:40:00,17.85,17.85,17.78,17.79,141200.0,17.3893,17.3893,17.3211,17.3309,141200.0
2009-09-01 15:45:00,17.78,17.8,17.74,17.75,326100.0,17.3211,17.3406,17.2822,17.2919,326100.0
2009-09-01 15:50:00,17.77,17.86,17.75,17.85,244100.0,17.3114,17.3991,17.2919,17.3893,244100.0
2009-09-01 15:55:00,17.85,17.87,17.78,17.8,506800.0,17.3893,17.4088,17.3211,17.3406,506800.0
2009-09-02 09:30:00,18.09,18.09,17.71,17.86,140200.0,17.6231,17.6231,17.2529,17.3991,140200.0
2009-09-02 09:35:00,17.87,17.94,17.82,17.83,65400.0,17.4088,17.477,17.3601,17.3698,65400.0
2009-09-02 09:40:00,17.82,17.84,17.75,17.8,90800.0,17.3601,17.3796,17.2919,17.3406,90800.0
2009-09-02 09:45:00,17.81,17.86,17.79,17.86,190900.0,17.3504,17.3991,17.3309,17.3991,190900.0
2009-09-02 09:50:00,17.85,18.0,17.85,17.92,117800.0,17.3893,17.5354,17.3893,17.4575,117800.0
2009-09-02 09:55:00,17.92,17.96,17.77,17.78,184700.0,17.4575,17.4965,17.3114,17.3211,184700.0
2009-09-02 10:00:00,17.77,17.77,17.7,17.71,260200.0,17.3114,17.3114,17.2432,17.2529,260200.0
2009-09-02 10:05:00,17.71,17.83,17.71,17.77,236900.0,17.2529,17.3698,17.2529,17.3114,236900.0
2009-09-02 10:10:00,17.78,17.86,17.75,17.85,148900.0,17.3211,17.3991,17.2919,17.3893,148900.0
2009-09-02 10:15:00,17.85,17.92,17.84,17.92,143100.0,17.3893,17.4575,17.3796,17.4575,143100.0
2009-09-02 10:20:00,17.91,17.92,17.81,17.82,161200.0,17.4478,17.4575,17.3504,17.3601,161200.0
2009-09-02 10:25:00,17.82,17.83,17.77,17.78,80900.0,17.3601,17.3698,17.3114,17.3211,80900.0
2009-09-02 10:30:00,17.78,17.85,17.77,17.79,116600.0,17.3211,17.3893,17.3114,17.3309,116600.0
2009-09-02 10:35:00,17.8,17.93,17.8,17.92,166500.0,17.3406,17.4673,17.3406,17.4575,166500.0
2009-09-02 10:40:00,17.91,17.96,17.91,17.93,91000.0,17.4478,17.4965,17.4478,17.4673,91000.0
2009-09-02 10:45:00,17.93,17.95,17.9,17.92,109600.0,17.4673,17.4867,17.438,17.4575,109600.0
2009-09-02 10:50:00,17.92,18.02,17.92,17.96,113100.0,17.4575,17.5549,17.4575,17.4965,113100.0
2009-09-02 10:55:00,17.96,17.98,17.95,17.98,45500.0,17.4965,17.516,17.4867,17.516,45500.0
2009-09-02 11:00:00,17.98,18.02,17.98,18.01,182400.0,17.516,17.5549,17.516,17.5452,182400.0
2009-09-02 11:05:00,18.01,18.02,17.95,17.99,504900.0,17.5452,17.5549,17.4867,17.5257,504900.0
2009-09-02 11:10:00,17.99,18.05,17.99,18.05,81400.0,17.5257,17.5842,17.5257,17.5842,81400.0
2009-09-02 11:15:00,18.05,18.06,18.02,18.02,93800.0,17.5842,17.5939,17.5549,17.5549,93800.0
2009-09-02 11:20:00,18.01,18.06,18.01,18.06,53800.0,17.5452,17.5939,17.5452,17.5939,53800.0
2009-09-02 11:25:00,18.06,18.07,18.04,18.06,65700.0,17.5939,17.6036,17.5744,17.5939,65700.0
2009-09-02 11:30:00,18.06,18.08,18.0,18.0,137400.0,17.5939,17.6134,17.5354,17.5354,137400.0
2009-09-02 11:35:00,18.01,18.01,17.99,18.0,35500.0,17.5452,17.5452,17.5257,17.5354,35500.0
2009-09-02 11:40:00,18.01,18.02,17.98,17.99,18200.0,17.5452,17.5549,17.516,17.5257,18200.0
2009-09-02 11:45:00,17.98,18.02,17.98,18.01,28500.0,17.516,17.5549,17.516,17.5452,28500.0
2009-09-02 11:50:00,18.01,18.05,18.01,18.05,52900.0,17.5452,17.5842,17.5452,17.5842,52900.0
2009-09-02 11:55:00,18.05,18.05,18.02,18.02,74100.0,17.5842,17.5842,17.5549,17.5549,74100.0
2009-09-02 12:00:00,18.02,18.06,18.02,18.05,113300.0,17.5549,17.5939,17.5549,17.5842,113300.0
2009-09-02 12:05:00,18.05,18.05,18.01,18.01,41600.0,17.5842,17.5842,17.5452,17.5452,41600.0
2009-09-02 12:10:00,18.02,18.11,18.02,18.06,98700.0,17.5549,17.6426,17.5549,17.5939,98700.0
2009-09-02 12:15:00,18.06,18.13,18.06,18.13,110600.0,17.5939,17.6621,17.5939,17.6621,110600.0
2009-09-02 12:20:00,18.13,18.16,18.12,18.16,84500.0,17.6621,17.6913,17.6524,17.6913,84500.0
2009-09-02 12:25:00,18.16,18.21,18.15,18.21,127200.0,17.6913,17.74,17.6816,17.74,127200.0
2009-09-02 12:30:00,18.2,18.22,18.18,18.18,90600.0,17.7303,17.7498,17.7108,17.7108,90600.0
2009-09-02 12:35:00,18.19,18.22,18.18,18.2,121500.0,17.7205,17.7498,17.7108,17.7303,121500.0
2009-09-02 12:40:00,18.2,18.25,18.2,18.21,163000.0,17.7303,17.779,17.7303,17.74,163000.0
2009-09-02 12:45:00,18.21,18.23,18.19,18.23,66000.0,17.74,17.7595,17.7205,17.7595,66000.0
2009-09-02 12:50:00,18.23,18.23,18.21,18.21,40900.0,17.7595,17.7595,17.74,17.74,40900.0
2009-09-02 12:55:00,18.21,18.25,18.21,18.24,54100.0,17.74,17.779,17.74,17.7693,54100.0
2009-09-02 13:00:00,18.24,18.26,18.22,18.22,63900.0,17.7693,17.7887,17.7498,17.7498,63900.0
2009-09-02 13:05:00,18.22,18.23,18.18,18.19,59800.0,17.7498,17.7595,17.7108,17.7205,59800.0
2009-09-02 13:10:00,18.19,18.19,18.18,18.18,57100.0,17.7205,17.7205,17.7108,17.7108,57100.0
2009-09-02 13:15:00,18.19,18.26,18.19,18.25,69200.0,17.7205,17.7887,17.7205,17.779,69200.0
2009-09-02 13:20:00,18.25,18.25,18.23,18.25,44100.0,17.779,17.779,17.7595,17.779,44100.0
2009-09-02 13:25:00,18.25,18.26,18.24,18.25,49700.0,17.779,17.7887,17.7693,17.779,49700.0
2009-09-02 13:30:00,18.26,18.26,18.25,18.25,33700.0,17.7887,17.7887,17.779,17.779,33700.0
2009-09-02 13:35:00,18.25,18.26,18.25,18.25,60900.0,17.779,17.7887,17.779,17.779,60900.0
2009-09-02 13:40:00,18.25,18.26,18.25,18.25,41900.0,17.779,17.7887,17.779,17.779,41900.0
2009-09-02 13:45:00,18.26,18.26,18.25,18.26,47800.0,17.7887,17.7887,17.779,17.7887,47800.0
2009-09-02 13:50:00,18.25,18.26,18.25,18.26,64500.0,17.779,17.7887,17.779,17.7887,64500.0
2009-09-02 13:55:00,18.26,18.26,18.22,18.23,94200.0,17.7887,17.7887,17.7498,17.7595,94200.0
2009-09-02 14:00:00,18.23,18.23,18.22,18.22,45100.0,17.7595,17.7595,17.7498,17.7498,45100.0
2009-09-02 14:05:00,18.23,18.25,18.2,18.21,105300.0,17.7595,17.779,17.7303,17.74,105300.0
2009-09-02 14:10:00,18.21,18.21,18.2,18.2,40500.0,17.74,17.74,17.7303,17.7303,40500.0
2009-09-02 14:15:00,18.2,18.21,18.2,18.21,69200.0,17.7303,17.74,17.7303,17.74,69200.0
2009-09-02 14:20:00,18.21,18.21,18.2,18.21,40600.0,17.74,17.74,17.7303,17.74,40600.0
2009-09-02 14:25:00,18.2,18.23,18.2,18.23,107700.0,17.7303,17.7595,17.7303,17.7595,107700.0
2009-09-02 14:30:00,18.23,18.25,18.22,18.25,85600.0,17.7595,17.779,17.7498,17.779,85600.0
2009-09-02 14:35:00,18.25,18.28,18.23,18.24,115000.0,17.779,17.8082,17.7595,17.7693,115000.0
2009-09-02 14:40:00,18.24,18.27,18.21,18.26,101600.0,17.7693,17.7985,17.74,17.7887,101600.0
2009-09-02 14:45:00,18.23,18.24,18.19,18.2,67000.0,17.7595,17.7693,17.7205,17.7303,67000.0
2009-09-02 14:50:00,18.2,18.23,18.19,18.23,76800.0,17.7303,17.7595,17.7205,17.7595,76800.0
2009-09-02 14:55:00,18.22,18.26,18.21,18.23,125400.0,17.7498,17.7887,17.74,17.7595,125400.0
2009-09-02 15:00:00,18.23,18.24,18.2,18.22,67000.0,17.7595,17.7693,17.7303,17.7498,67000.0
2009-09-02 15:05:00,18.22,18.26,18.21,18.25,92900.0,17.7498,17.7887,17.74,17.779,92900.0
2009-09-02 15:10:00,18.25,18.26,18.22,18.23,59100.0,17.779,17.7887,17.7498,17.7595,59100.0
2009-09-02 15:15:00,18.23,18.29,18.22,18.28,158200.0,17.7595,17.818,17.7498,17.8082,158200.0
2009-09-02 15:20:00,18.28,18.29,18.27,18.28,69900.0,17.8082,17.818,17.7985,17.8082,69900.0
2009-09-02 15:25:00,18.28,18.29,18.24,18.24,92800.0,17.8082,17.818,17.7693,17.7693,92800.0
2009-09-02 15:30:00,18.25,18.28,18.24,18.27,138200.0,17.779,17.8082,17.7693,17.7985,138200.0
2009-09-02 15:35:00,18.27,18.27,18.26,18.27,108400.0,17.7985,17.7985,17.7887,17.7985,108400.0
2009-09-02 15:40:00,18.27,18.27,18.23,18.24,100500.0,17.7985,17.7985,17.7595,17.7693,100500.0
2009-09-02 15:45:00,18.23,18.24,18.21,18.22,162000.0,17.7595,17.7693,17.74,17.7498,162000.0
2009-09-02 15:50:00,18.21,18.21,18.18,18.2,506400.0,17.74,17.74,17.7108,17.7303,506400.0
2009-09-02 15:55:00,18.21,18.22,18.19,18.21,638300.0,17.74,17.7498,17.7205,17.74,638300.0
2009-09-03 09:30:00,18.47,18.67,18.33,18.48,392100.0,17.9933,18.1882,17.8569,18.0031,392100.0
2009-09-03 09:35:00,18.47,18.48,18.33,18.4,267200.0,17.9933,18.0031,17.8569,17.9251,267200.0
2009-09-03 09:40:00,18.4,18.4,18.34,18.4,205300.0,17.9251,17.9251,17.8667,17.9251,205300.0
2009-09-03 09:45:00,18.4,18.4,18.3,18.32,86000.0,17.9251,17.9251,17.8277,17.8472,86000.0
2009-09-03 09:50:00,18.31,18.4,18.19,18.19,182600.0,17.8374,17.9251,17.7205,17.7205,182600.0
2009-09-03 09:55:00,18.19,18.29,18.16,18.23,175800.0,17.7205,17.818,17.6913,17.7595,175800.0
2009-09-03 10:00:00,18.23,18.29,18.18,18.18,82300.0,17.7595,17.818,17.7108,17.7108,82300.0
2009-09-03 10:05:00,18.18,18.18,18.03,18.07,185100.0,17.7108,17.7108,17.5647,17.6036,185100.0
2009-09-03 10:10:00,18.07,18.12,18.03,18.11,132000.0,17.6036,17.6524,17.5647,17.6426,132000.0
2009-09-03 10:15:00,18.12,18.13,18.05,18.06,92800.0,17.6524,17.6621,17.5842,17.5939,92800.0
2009-09-03 10:20:00,18.06,18.09,18.03,18.05,92000.0,17.5939,17.6231,17.5647,17.5842,92000.0
2009-09-03 10:25:00,18.05,18.07,18.04,18.07,57800.0,17.5842,17.6036,17.5744,17.6036,57800.0
2009-09-03 10:30:00,18.07,18.16,18.07,18.15,77800.0,17.6036,17.6913,17.6036,17.6816,77800.0
2009-09-03 10:35:00,18.15,18.18,18.14,18.18,36600.0,17.6816,17.7108,17.6718,17.7108,36600.0
2009-09-03 10:40:00,18.18,18.22,18.16,18.19,73700.0,17.7108,17.7498,17.6913,17.7205,73700.0
2009-09-03 10:45:00,18.2,18.22,18.2,18.2,37000.0,17.7303,17.7498,17.7303,17.7303,37000.0
2009-09-03 10:50:00,18.2,18.24,18.2,18.21,51000.0,17.7303,17.7693,17.7303,17.74,51000.0
2009-09-03 10:55:00,18.21,18.22,18.17,18.18,39100.0,17.74,17.7498,17.7011,17.7108,39100.0
2009-09-03 11:00:00,18.18,18.21,18.18,18.19,27700.0,17.7108,17.74,17.7108,17.7205,27700.0
2009-09-03 11:05:00,18.19,18.23,18.19,18.23,46800.0,17.7205,17.7595,17.7205,17.7595,46800.0
2009-09-03 11:10:00,18.23,18.25,18.15,18.16,58900.0,17.7595,17.779,17.6816,17.6913,58900.0
2009-09-03 11:15:00,18.16,18.16,18.13,18.13,33700.0,17.6913,17.6913,17.6621,17.6621,33700.0
2009-09-03 11:20:00,18.13,18.16,18.12,18.15,93300.0,17.6621,17.6913,17.6524,17.6816,93300.0
2009-09-03 11:25:00,18.15,18.16,18.14,18.14,39800.0,17.6816,17.6913,17.6718,17.6718,39800.0
2009-09-03 11:30:00,18.15,18.18,18.15,18.17,39000.0,17.6816,17.7108,17.6816,17.7011,39000.0
2009-09-03 11:35:00,18.17,18.19,18.16,18.19,41500.0,17.7011,17.7205,17.6913,17.7205,41500.0
2009-09-03 11:40:00,18.2,18.22,18.2,18.21,38500.0,17.7303,17.7498,17.7303,17.74,38500.0
2009-09-03 11:45:00,18.21,18.22,18.21,18.22,14700.0,17.74,17.7498,17.74,17.7498,14700.0
2009-09-03 11:50:00,18.22,18.22,18.2,18.2,27300.0,17.7498,17.7498,17.7303,17.7303,27300.0
2009-09-03 11:55:00,18.2,18.23,18.2,18.22,25300.0,17.7303,17.7595,17.7303,17.7498,25300.0
2009-09-03 12:00:00,18.22,18.23,18.21,18.21,22100.0,17.7498,17.7595,17.74,17.74,22100.0
2009-09-03 12:05:00,18.21,18.21,18.2,18.21,3200.0,17.74,17.74,17.7303,17.74,3200.0
2009-09-03 12:10:00,18.2,18.21,18.2,18.2,21100.0,17.7303,17.74,17.7303,17.7303,21100.0
2009-09-03 12:15:00,18.2,18.21,18.2,18.21,5100.0,17.7303,17.74,17.7303,17.74,5100.0
2009-09-03 12:20:00,18.2,18.23,18.2,18.23,38500.0,17.7303,17.7595,17.7303,17.7595,38500.0
2009-09-03 12:25:00,18.23,18.23,18.22,18.23,9700.0,17.7595,17.7595,17.7498,17.7595,9700.0
2009-09-03 12:30:00,18.23,18.23,18.2,18.21,17300.0,17.7595,17.7595,17.7303,17.74,17300.0
2009-09-03 12:35:00,18.21,18.21,18.2,18.2,6800.0,17.74,17.74,17.7303,17.7303,6800.0
2009-09-03 12:40:00,18.2,18.21,18.2,18.2,19200.0,17.7303,17.74,17.7303,17.7303,19200.0
2009-09-03 12:45:00,18.21,18.21,18.2,18.2,8000.0,17.74,17.74,17.7303,17.7303,8000.0
2009-09-03 12:50:00,18.2,18.2,18.16,18.16,16300.0,17.7303,17.7303,17.6913,17.6913,16300.0
2009-09-03 12:55:00,18.16,18.17,18.15,18.15,18000.0,17.6913,17.7011,17.6816,17.6816,18000.0
2009-09-03 13:00:00,18.16,18.17,18.15,18.17,20400.0,17.6913,17.7011,17.6816,17.7011,20400.0
2009-09-03 13:05:00,18.17,18.18,18.16,18.18,17000.0,17.7011,17.7108,17.6913,17.7108,17000.0
2009-09-03 13:10:00,18.18,18.18,18.17,18.18,9600.0,17.7108,17.7108,17.7011,17.7108,9600.0
2009-09-03 13:15:00,18.17,18.18,18.15,18.15,33500.0,17.7011,17.7108,17.6816,17.6816,33500.0
2009-09-03 13:20:00,18.15,18.18,18.15,18.18,46600.0,17.6816,17.7108,17.6816,17.7108,46600.0
2009-09-03 13:25:00,18.18,18.18,18.17,18.18,15100.0,17.7108,17.7108,17.7011,17.7108,15100.0
2009-09-03 13:30:00,18.18,18.18,18.14,18.14,100300.0,17.7108,17.7108,17.6718,17.6718,100300.0
2009-09-03 13:35:00,18.14,18.15,18.12,18.13,32900.0,17.6718,17.6816,17.6524,17.6621,32900.0
2009-09-03 13:40:00,18.12,18.13,18.12,18.12,14400.0,17.6524,17.6621,17.6524,17.6524,14400.0
2009-09-03 13:45:00,18.13,18.15,18.12,18.14,42400.0,17.6621,17.6816,17.6524,17.6718,42400.0
2009-09-03 13:50:00,18.14,18.17,18.14,18.16,72300.0,17.6718,17.7011,17.6718,17.6913,72300.0
2009-09-03 13:55:00,18.15,18.16,18.1,18.11,38600.0,17.6816,17.6913,17.6329,17.6426,38600.0
2009-09-03 14:00:00,18.1,18.11,18.1,18.1,12600.0,17.6329,17.6426,17.6329,17.6329,12600.0
2009-09-03 14:05:00,18.11,18.11,18.1,18.1,11000.0,17.6426,17.6426,17.6329,17.6329,11000.0
2009-09-03 14:10:00,18.11,18.11,18.07,18.09,50300.0,17.6426,17.6426,17.6036,17.6231,50300.0
2009-09-03 14:15:00,18.09,18.11,18.09,18.11,43200.0,17.6231,17.6426,17.6231,17.6426,43200.0
2009-09-03 14:20:00,18.11,18.11,18.09,18.1,16400.0,17.6426,17.6426,17.6231,17.6329,16400.0
2009-09-03 14:25:00,18.1,18.1,18.09,18.1,4800.0,17.6329,17.6329,17.6231,17.6329,4800.0
2009-09-03 14:30:00,18.09,18.1,18.05,18.06,48600.0,17.6231,17.6329,17.5842,17.5939,48600.0
2009-09-03 14:35:00,18.06,18.08,18.04,18.05,106100.0,17.5939,17.6134,17.5744,17.5842,106100.0
2009-09-03 14:40:00,18.05,18.05,18.0,18.01,50200.0,17.5842,17.5842,17.5354,17.5452,50200.0
2009-09-03 14:45:00,18.01,18.05,18.0,18.0,56700.0,17.5452,17.5842,17.5354,17.5354,56700.0
2009-09-03 14:50:00,18.01,18.05,18.0,18.03,74600.0,17.5452,17.5842,17.5354,17.5647,74600.0
2009-09-03 14:55:00,18.03,18.03,18.0,18.02,49100.0,17.5647,17.5647,17.5354,17.5549,49100.0
2009-09-03 15:00:00,18.01,18.03,18.0,18.02,69900.0,17.5452,17.5647,17.5354,17.5549,69900.0
2009-09-03 15:05:00,18.02,18.03,18.0,18.0,55800.0,17.5549,17.5647,17.5354,17.5354,55800.0
2009-09-03 15:10:00,18.0,18.01,18.0,18.01,41500.0,17.5354,17.5452,17.5354,17.5452,41500.0
2009-09-03 15:15:00,18.01,18.01,18.0,18.0,37700.0,17.5452,17.5452,17.5354,17.5354,37700.0
2009-09-03 15:20:00,17.99,18.0,17.97,17.98,58500.0,17.5257,17.5354,17.5062,17.516,58500.0
2009-09-03 15:25:00,17.98,17.98,17.95,17.95,84600.0,17.516,17.516,17.4867,17.4867,84600.0
2009-09-03 15:30:00,17.96,18.03,17.95,18.02,101000.0,17.4965,17.5647,17.4867,17.5549,101000.0
2009-09-03 15:35:00,18.02,18.06,18.0,18.05,87000.0,17.5549,17.5939,17.5354,17.5842,87000.0
2009-09-03 15:40:00,18.05,18.12,18.05,18.08,257200.0,17.5842,17.6524,17.5842,17.6134,257200.0
2009-09-03 15:45:00,18.08,18.08,18.06,18.06,122300.0,17.6134,17.6134,17.5939,17.5939,122300.0
2009-09-03 15:50:00,18.06,18.11,18.06,18.08,155300.0,17.5939,17.6426,17.5939,17.6134,155300.0
2009-09-03 15:55:00,18.09,18.13,18.08,18.1,205600.0,17.6231,17.6621,17.6134,17.6329,205600.0
2009-09-04 09:30:00,18.51,18.53,18.15,18.25,91700.0,18.0323,18.0518,17.6816,17.779,91700.0
2009-09-04 09:35:00,18.25,18.34,18.24,18.26,96400.0,17.779,17.8667,17.7693,17.7887,96400.0
2009-09-04 09:40:00,18.27,18.35,18.21,18.31,73000.0,17.7985,17.8764,17.74,17.8374,73000.0
2009-09-04 09:45:00,18.32,18.33,18.21,18.21,62000.0,17.8472,17.8569,17.74,17.74,62000.0
2009-09-04 09:50:00,18.21,18.24,18.14,18.14,73200.0,17.74,17.7693,17.6718,17.6718,73200.0
2009-09-04 09:55:00,18.14,18.16,18.11,18.11,58200.0,17.6718,17.6913,17.6426,17.6426,58200.0
2009-09-04 10:00:00,18.11,18.19,18.11,18.19,44000.0,17.6426,17.7205,17.6426,17.7205,44000.0
2009-09-04 10:05:00,18.19,18.19,18.15,18.15,16100.0,17.7205,17.7205,17.6816,17.6816,16100.0
2009-09-04 10:10:00,18.15,18.24,18.14,18.22,31700.0,17.6816,17.7693,17.6718,17.7498,31700.0
2009-09-04 10:15:00,18.22,18.3,18.22,18.3,160200.0,17.7498,17.8277,17.7498,17.8277,160200.0
2009-09-04 10:20:00,18.29,18.3,18.25,18.25,38400.0,17.818,17.8277,17.779,17.779,38400.0
2009-09-04 10:25:00,18.24,18.29,18.24,18.28,33200.0,17.7693,17.818,17.7693,17.8082,33200.0
2009-09-04 10:30:00,18.28,18.31,18.25,18.27,55900.0,17.8082,17.8374,17.779,17.7985,55900.0
2009-09-04 10:35:00,18.26,18.3,18.25,18.27,40300.0,17.7887,17.8277,17.779,17.7985,40300.0
2009-09-04 10:40:00,18.27,18.31,18.27,18.28,38800.0,17.7985,17.8374,17.7985,17.8082,38800.0
2009-09-04 10:45:00,18.27,18.29,18.26,18.28,5600.0,17.7985,17.818,17.7887,17.8082,5600.0
2009-09-04 10:50:00,18.28,18.29,18.25,18.25,23100.0,17.8082,17.818,17.779,17.779,23100.0
2009-09-04 10:55:00,18.25,18.32,18.25,18.32,28100.0,17.779,17.8472,17.779,17.8472,28100.0
2009-09-04 11:00:00,18.32,18.33,18.28,18.28,48300.0,17.8472,17.8569,17.8082,17.8082,48300.0
2009-09-04 11:05:00,18.27,18.28,18.27,18.27,43300.0,17.7985,17.8082,17.7985,17.7985,43300.0
2009-09-04 11:10:00,18.28,18.28,18.25,18.27,36600.0,17.8082,17.8082,17.779,17.7985,36600.0
2009-09-04 11:15:00,18.27,18.28,18.26,18.28,82700.0,17.7985,17.8082,17.7887,17.8082,82700.0
2009-09-04 11:20:00,18.28,18.33,18.27,18.3,119700.0,17.8082,17.8569,17.7985,17.8277,119700.0
2009-09-04 11:25:00,18.3,18.32,18.29,18.3,24000.0,17.8277,17.8472,17.818,17.8277,24000.0
2009-09-04 11:30:00,18.3,18.34,18.29,18.33,37100.0,17.8277,17.8667,17.818,17.8569,37100.0
2009-09-04 11:35:00,18.33,18.35,18.33,18.33,10800.0,17.8569,17.8764,17.8569,17.8569,10800.0
2009-09-04 11:40:00,18.32,18.35,18.32,18.34,25100.0,17.8472,17.8764,17.8472,17.8667,25100.0
2009-09-04 11:45:00,18.34,18.37,18.33,18.37,53700.0,17.8667,17.8959,17.8569,17.8959,53700.0
2009-09-04 11:50:00,18.37,18.38,18.36,18.38,11800.0,17.8959,17.9056,17.8862,17.9056,11800.0
2009-09-04 11:55:00,18.37,18.4,18.36,18.4,59500.0,17.8959,17.9251,17.8862,17.9251,59500.0
2009-09-04 12:00:00,18.4,18.42,18.38,18.38,87600.0,17.9251,17.9446,17.9056,17.9056,87600.0
2009-09-04 12:05:00,18.38,18.49,18.36,18.47,162500.0,17.9056,18.0128,17.8862,17.9933,162500.0
2009-09-04 12:10:00,18.48,18.49,18.46,18.46,56700.0,18.0031,18.0128,17.9836,17.9836,56700.0
2009-09-04 12:15:00,18.46,18.49,18.46,18.48,21400.0,17.9836,18.0128,17.9836,18.0031,21400.0
2009-09-04 12:20:00,18.49,18.5,18.48,18.49,79400.0,18.0128,18.0225,18.0031,18.0128,79400.0
2009-09-04 12:25:00,18.49,18.5,18.48,18.49,43500.0,18.0128,18.0225,18.0031,18.0128,43500.0
2009-09-04 12:30:00,18.5,18.5,18.47,18.49,25100.0,18.0225,18.0225,17.9933,18.0128,25100.0
2009-09-04 12:35:00,18.49,18.5,18.48,18.48,19800.0,18.0128,18.0225,18.0031,18.0031,19800.0
2009-09-04 12:40:00,18.48,18.48,18.46,18.46,12100.0,18.0031,18.0031,17.9836,17.9836,12100.0
2009-09-04 12:45:00,18.46,18.47,18.44,18.46,15200.0,17.9836,17.9933,17.9641,17.9836,15200.0
2009-09-04 12:50:00,18.47,18.47,18.42,18.42,37700.0,17.9933,17.9933,17.9446,17.9446,37700.0
2009-09-04 12:55:00,18.42,18.43,18.42,18.43,9200.0,17.9446,17.9544,17.9446,17.9544,9200.0
2009-09-04 13:00:00,18.43,18.44,18.43,18.44,13400.0,17.9544,17.9641,17.9544,17.9641,13400.0
2009-09-04 13:05:00,18.44,18.45,18.43,18.43,33800.0,17.9641,17.9738,17.9544,17.9544,33800.0
2009-09-04 13:10:00,18.43,18.45,18.42,18.44,22500.0,17.9544,17.9738,17.9446,17.9641,22500.0
2009-09-04 13:15:00,18.45,18.5,18.44,18.49,49300.0,17.9738,18.0225,17.9641,18.0128,49300.0
2009-09-04 13:20:00,18.49,18.5,18.45,18.46,39500.0,18.0128,18.0225,17.9738,17.9836,39500.0
2009-09-04 13:25:00,18.46,18.48,18.45,18.48,33900.0,17.9836,18.0031,17.9738,18.0031,33900.0
2009-09-04 13:30:00,18.48,18.49,18.48,18.48,28500.0,18.0031,18.0128,18.0031,18.0031,28500.0
2009-09-04 13:35:00,18.49,18.5,18.48,18.48,17500.0,18.0128,18.0225,18.0031,18.0031,17500.0
2009-09-04 13:40:00,18.48,18.49,18.46,18.47,25100.0,18.0031,18.0128,17.9836,17.9933,25100.0
2009-09-04 13:45:00,18.47,18.47,18.46,18.46,8600.0,17.9933,17.9933,17.9836,17.9836,8600.0
2009-09-04 13:50:00,18.46,18.47,18.45,18.45,17000.0,17.9836,17.9933,17.9738,17.9738,17000.0
2009-09-04 13:55:00,18.45,18.46,18.41,18.43,38200.0,17.9738,17.9836,17.9349,17.9544,38200.0
2009-09-04 14:00:00,18.43,18.45,18.42,18.44,23500.0,17.9544,17.9738,17.9446,17.9641,23500.0
2009-09-04 14:05:00,18.45,18.45,18.41,18.44,73700.0,17.9738,17.9738,17.9349,17.9641,73700.0
2009-09-04 14:10:00,18.44,18.45,18.42,18.43,15100.0,17.9641,17.9738,17.9446,17.9544,15100.0
2009-09-04 14:15:00,18.42,18.43,18.41,18.41,26500.0,17.9446,17.9544,17.9349,17.9349,26500.0
2009-09-04 14:20:00,18.42,18.42,18.38,18.42,92100.0,17.9446,17.9446,17.9056,17.9446,92100.0
2009-09-04 14:25:00,18.42,18.44,18.39,18.39,50200.0,17.9446,17.9641,17.9154,17.9154,50200.0
2009-09-04 14:30:00,18.39,18.39,18.37,18.39,13100.0,17.9154,17.9154,17.8959,17.9154,13100.0
2009-09-04 14:35:00,18.38,18.41,18.38,18.41,13000.0,17.9056,17.9349,17.9056,17.9349,13000.0
2009-09-04 14:40:00,18.41,18.43,18.4,18.42,15300.0,17.9349,17.9544,17.9251,17.9446,15300.0
2009-09-04 14:45:00,18.42,18.44,18.42,18.43,21400.0,17.9446,17.9641,17.9446,17.9544,21400.0
2009-09-04 14:50:00,18.43,18.45,18.43,18.44,17700.0,17.9544,17.9738,17.9544,17.9641,17700.0
2009-09-04 14:55:00,18.45,18.45,18.44,18.44,12900.0,17.9738,17.9738,17.9641,17.9641,12900.0
2009-09-04 15:00:00,18.45,18.46,18.44,18.45,27300.0,17.9738,17.9836,17.9641,17.9738,27300.0
2009-09-04 15:05:00,18.46,18.46,18.42,18.42,32100.0,17.9836,17.9836,17.9446,17.9446,32100.0
2009-09-04 15:10:00,18.42,18.43,18.42,18.43,8300.0,17.9446,17.9544,17.9446,17.9544,8300.0
2009-09-04 15:15:00,18.43,18.45,18.42,18.45,48500.0,17.9544,17.9738,17.9446,17.9738,48500.0
2009-09-04 15:20:00,18.45,18.47,18.44,18.46,12200.0,17.9738,17.9933,17.9641,17.9836,12200.0
2009-09-04 15:25:00,18.46,18.48,18.46,18.48,11400.0,17.9836,18.0031,17.9836,18.0031,11400.0
2009-09-04 15:30:00,18.48,18.48,18.44,18.44,32300.0,18.0031,18.0031,17.9641,17.9641,32300.0
2009-09-04 15:35:00,18.45,18.46,18.44,18.46,23400.0,17.9738,17.9836,17.9641,17.9836,23400.0
2009-09-04 15:40:00,18.45,18.47,18.45,18.45,25500.0,17.9738,17.9933,17.9738,17.9738,25500.0
2009-09-04 15:45:00,18.46,18.47,18.45,18.46,36300.0,17.9836,17.9933,17.9738,17.9836,36300.0
2009-09-04 15:50:00,18.46,18.49,18.46,18.49,119000.0,17.9836,18.0128,17.9836,18.0128,119000.0
2009-09-04 15:55:00,18.49,18.5,18.46,18.5,216200.0,18.0128,18.0225,17.9836,18.0225,216200.0
2009-09-08 09:30:00,18.85,18.91,18.64,18.7,234100.0,18.3635,18.422,18.1589,18.2174,234100.0
2009-09-08 09:35:00,18.69,18.71,18.55,18.57,162000.0,18.2076,18.2271,18.0713,18.0907,162000.0
2009-09-08 09:40:00,18.57,18.66,18.56,18.66,36000.0,18.0907,18.1784,18.081,18.1784,36000.0
2009-09-08 09:45:00,18.66,18.66,18.62,18.64,53200.0,18.1784,18.1784,18.1394,18.1589,53200.0
2009-09-08 09:50:00,18.64,18.68,18.63,18.68,108800.0,18.1589,18.1979,18.1492,18.1979,108800.0
2009-09-08 09:55:00,18.67,18.71,18.65,18.71,87000.0,18.1882,18.2271,18.1687,18.2271,87000.0
2009-09-08 10:00:00,18.7,18.72,18.65,18.67,119400.0,18.2174,18.2369,18.1687,18.1882,119400.0
2009-09-08 10:05:00,18.66,18.68,18.6,18.61,79000.0,18.1784,18.1979,18.12,18.1297,79000.0
2009-09-08 10:10:00,18.61,18.69,18.6,18.66,75000.0,18.1297,18.2076,18.12,18.1784,75000.0
2009-09-08 10:15:00,18.67,18.68,18.61,18.62,71900.0,18.1882,18.1979,18.1297,18.1394,71900.0
2009-09-08 10:20:00,18.62,18.66,18.6,18.65,48700.0,18.1394,18.1784,18.12,18.1687,48700.0
2009-09-08 10:25:00,18.65,18.7,18.62,18.7,116500.0,18.1687,18.2174,18.1394,18.2174,116500.0
2009-09-08 10:30:00,18.7,18.74,18.7,18.74,89900.0,18.2174,18.2564,18.2174,18.2564,89900.0
2009-09-08 10:35:00,18.74,18.77,18.73,18.74,69200.0,18.2564,18.2856,18.2466,18.2564,69200.0
2009-09-08 10:40:00,18.73,18.75,18.69,18.74,75700.0,18.2466,18.2661,18.2076,18.2564,75700.0
2009-09-08 10:45:00,18.74,18.8,18.74,18.8,126900.0,18.2564,18.3148,18.2564,18.3148,126900.0
2009-09-08 10:50:00,18.79,18.85,18.79,18.82,109300.0,18.3051,18.3635,18.3051,18.3343,109300.0
2009-09-08 10:55:00,18.82,18.89,18.81,18.87,141900.0,18.3343,18.4025,18.3245,18.383,141900.0
2009-09-08 11:00:00,18.86,18.86,18.81,18.81,101800.0,18.3733,18.3733,18.3245,18.3245,101800.0
2009-09-08 11:05:00,18.8,18.81,18.77,18.78,39100.0,18.3148,18.3245,18.2856,18.2953,39100.0
2009-09-08 11:10:00,18.77,18.78,18.7,18.73,44900.0,18.2856,18.2953,18.2174,18.2466,44900.0
2009-09-08 11:15:00,18.73,18.73,18.71,18.71,17000.0,18.2466,18.2466,18.2271,18.2271,17000.0
2009-09-08 11:20:00,18.71,18.84,18.71,18.83,60200.0,18.2271,18.3538,18.2271,18.344,60200.0
2009-09-08 11:25:00,18.83,18.86,18.82,18.82,48400.0,18.344,18.3733,18.3343,18.3343,48400.0
2009-09-08 11:30:00,18.83,18.85,18.81,18.84,37100.0,18.344,18.3635,18.3245,18.3538,37100.0
2009-09-08 11:35:00,18.83,18.84,18.8,18.81,40800.0,18.344,18.3538,18.3148,18.3245,40800.0
2009-09-08 11:40:00,18.81,18.82,18.78,18.79,27600.0,18.3245,18.3343,18.2953,18.3051,27600.0
2009-09-08 11:45:00,18.78,18.79,18.77,18.77,13000.0,18.2953,18.3051,18.2856,18.2856,13000.0
2009-09-08 11:50:00,18.77,18.77,18.76,18.76,10400.0,18.2856,18.2856,18.2758,18.2758,10400.0
2009-09-08 11:55:00,18.77,18.77,18.74,18.76,35300.0,18.2856,18.2856,18.2564,18.2758,35300.0
2009-09-08 12:00:00,18.75,18.76,18.72,18.73,23100.0,18.2661,18.2758,18.2369,18.2466,23100.0
2009-09-08 12:05:00,18.73,18.73,18.72,18.73,10600.0,18.2466,18.2466,18.2369,18.2466,10600.0
2009-09-08 12:10:00,18.73,18.77,18.72,18.77,37700.0,18.2466,18.2856,18.2369,18.2856,37700.0
2009-09-08 12:15:00,18.77,18.81,18.76,18.78,98600.0,18.2856,18.3245,18.2758,18.2953,98600.0
2009-09-08 12:20:00,18.79,18.79,18.74,18.76,26000.0,18.3051,18.3051,18.2564,18.2758,26000.0
2009-09-08 12:25:00,18.76,18.82,18.75,18.79,46900.0,18.2758,18.3343,18.2661,18.3051,46900.0
2009-09-08 12:30:00,18.79,18.8,18.74,18.74,43700.0,18.3051,18.3148,18.2564,18.2564,43700.0
2009-09-08 12:35:00,18.75,18.75,18.71,18.71,33600.0,18.2661,18.2661,18.2271,18.2271,33600.0
2009-09-08 12:40:00,18.71,18.75,18.71,18.73,22600.0,18.2271,18.2661,18.2271,18.2466,22600.0
2009-09-08 12:45:00,18.74,18.74,18.73,18.73,11500.0,18.2564,18.2564,18.2466,18.2466,11500.0
2009-09-08 12:50:00,18.73,18.74,18.73,18.74,5500.0,18.2466,18.2564,18.2466,18.2564,5500.0
2009-09-08 12:55:00,18.73,18.74,18.72,18.72,17600.0,18.2466,18.2564,18.2369,18.2369,17600.0
2009-09-08 13:00:00,18.72,18.72,18.69,18.72,35100.0,18.2369,18.2369,18.2076,18.2369,35100.0
2009-09-08 13:05:00,18.72,18.77,18.72,18.73,66900.0,18.2369,18.2856,18.2369,18.2466,66900.0
2009-09-08 13:10:00,18.73,18.73,18.7,18.7,12000.0,18.2466,18.2466,18.2174,18.2174,12000.0
2009-09-08 13:15:00,18.7,18.74,18.7,18.74,26600.0,18.2174,18.2564,18.2174,18.2564,26600.0
2009-09-08 13:20:00,18.74,18.79,18.74,18.79,85800.0,18.2564,18.3051,18.2564,18.3051,85800.0
2009-09-08 13:25:00,18.79,18.82,18.77,18.82,50400.0,18.3051,18.3343,18.2856,18.3343,50400.0
2009-09-08 13:30:00,18.81,18.84,18.81,18.84,46300.0,18.3245,18.3538,18.3245,18.3538,46300.0
2009-09-08 13:35:00,18.84,18.84,18.81,18.82,38700.0,18.3538,18.3538,18.3245,18.3343,38700.0
2009-09-08 13:40:00,18.82,18.84,18.81,18.83,39500.0,18.3343,18.3538,18.3245,18.344,39500.0
2009-09-08 13:45:00,18.83,18.84,18.82,18.83,33900.0,18.344,18.3538,18.3343,18.344,33900.0
2009-09-08 13:50:00,18.82,18.85,18.8,18.85,60200.0,18.3343,18.3635,18.3148,18.3635,60200.0
2009-09-08 13:55:00,18.85,18.85,18.82,18.83,58600.0,18.3635,18.3635,18.3343,18.344,58600.0
2009-09-08 14:00:00,18.83,18.83,18.8,18.82,71900.0,18.344,18.344,18.3148,18.3343,71900.0
2009-09-08 14:05:00,18.82,18.82,18.77,18.78,79500.0,18.3343,18.3343,18.2856,18.2953,79500.0
2009-09-08 14:10:00,18.78,18.79,18.77,18.79,82000.0,18.2953,18.3051,18.2856,18.3051,82000.0
2009-09-08 14:15:00,18.79,18.84,18.78,18.82,158100.0,18.3051,18.3538,18.2953,18.3343,158100.0
2009-09-08 14:20:00,18.82,18.83,18.82,18.82,15100.0,18.3343,18.344,18.3343,18.3343,15100.0
2009-09-08 14:25:00,18.82,18.83,18.8,18.82,31100.0,18.3343,18.344,18.3148,18.3343,31100.0
2009-09-08 14:30:00,18.83,18.84,18.82,18.82,21700.0,18.344,18.3538,18.3343,18.3343,21700.0
2009-09-08 14:35:00,18.82,18.83,18.8,18.82,19900.0,18.3343,18.344,18.3148,18.3343,19900.0
2009-09-08 14:40:00,18.81,18.83,18.81,18.83,6600.0,18.3245,18.344,18.3245,18.344,6600.0
2009-09-08 14:45:00,18.82,18.83,18.81,18.82,13100.0,18.3343,18.344,18.3245,18.3343,13100.0
2009-09-08 14:50:00,18.82,18.88,18.82,18.86,114600.0,18.3343,18.3927,18.3343,18.3733,114600.0
2009-09-08 14:55:00,18.86,18.88,18.86,18.88,15300.0,18.3733,18.3927,18.3733,18.3927,15300.0
2009-09-08 15:00:00,18.88,18.88,18.86,18.87,45600.0,18.3927,18.3927,18.3733,18.383,45600.0
2009-09-08 15:05:00,18.86,18.87,18.86,18.87,32600.0,18.3733,18.383,18.3733,18.383,32600.0
2009-09-08 15:10:00,18.86,18.89,18.86,18.88,47000.0,18.3733,18.4025,18.3733,18.3927,47000.0
2009-09-08 15:15:00,18.89,18.92,18.88,18.92,79900.0,18.4025,18.4317,18.3927,18.4317,79900.0
2009-09-08 15:20:00,18.92,18.92,18.91,18.92,74800.0,18.4317,18.4317,18.422,18.4317,74800.0
2009-09-08 15:25:00,18.92,18.92,18.91,18.92,39500.0,18.4317,18.4317,18.422,18.4317,39500.0
2009-09-08 15:30:00,18.92,18.97,18.91,18.96,137800.0,18.4317,18.4804,18.422,18.4707,137800.0
2009-09-08 15:35:00,18.97,18.99,18.96,18.97,123500.0,18.4804,18.4999,18.4707,18.4804,123500.0
2009-09-08 15:40:00,18.97,19.02,18.97,19.02,400900.0,18.4804,18.5291,18.4804,18.5291,400900.0
2009-09-08 15:45:00,19.01,19.02,18.96,18.96,189900.0,18.5194,18.5291,18.4707,18.4707,189900.0
2009-09-08 15:50:00,18.96,18.96,18.9,18.91,575600.0,18.4707,18.4707,18.4122,18.422,575600.0
2009-09-08 15:55:00,18.91,18.95,18.88,18.94,953200.0,18.422,18.4609,18.3927,18.4512,953200.0
2009-09-09 09:30:00,18.96,19.0,18.91,18.92,233100.0,18.4707,18.5096,18.422,18.4317,233100.0
2009-09-09 09:35:00,18.93,18.98,18.7,18.73,183600.0,18.4414,18.4902,18.2174,18.2466,183600.0
2009-09-09 09:40:00,18.72,18.81,18.72,18.8,160100.0,18.2369,18.3245,18.2369,18.3148,160100.0
2009-09-09 09:45:00,18.8,18.84,18.76,18.76,81500.0,18.3148,18.3538,18.2758,18.2758,81500.0
2009-09-09 09:50:00,18.76,18.81,18.75,18.76,108900.0,18.2758,18.3245,18.2661,18.2758,108900.0
2009-09-09 09:55:00,18.77,18.83,18.74,18.74,55500.0,18.2856,18.344,18.2564,18.2564,55500.0
2009-09-09 10:00:00,18.74,18.84,18.74,18.81,51700.0,18.2564,18.3538,18.2564,18.3245,51700.0
2009-09-09 10:05:00,18.82,18.88,18.82,18.85,80600.0,18.3343,18.3927,18.3343,18.3635,80600.0
2009-09-09 10:10:00,18.86,18.87,18.84,18.85,41400.0,18.3733,18.383,18.3538,18.3635,41400.0
2009-09-09 10:15:00,18.86,18.9,18.85,18.85,65900.0,18.3733,18.4122,18.3635,18.3635,65900.0
2009-09-09 10:20:00,18.85,18.88,18.83,18.83,29200.0,18.3635,18.3927,18.344,18.344,29200.0
2009-09-09 10:25:00,18.84,18.85,18.8,18.8,30600.0,18.3538,18.3635,18.3148,18.3148,30600.0
2009-09-09 10:30:00,18.81,18.85,18.78,18.83,91100.0,18.3245,18.3635,18.2953,18.344,91100.0
2009-09-09 10:35:00,18.83,18.84,18.79,18.83,88400.0,18.344,18.3538,18.3051,18.344,88400.0
2009-09-09 10:40:00,18.83,18.92,18.79,18.92,107900.0,18.344,18.4317,18.3051,18.4317,107900.0
2009-09-09 10:45:00,18.92,18.93,18.86,18.86,43300.0,18.4317,18.4414,18.3733,18.3733,43300.0
2009-09-09 10:50:00,18.87,18.89,18.85,18.88,30100.0,18.383,18.4025,18.3635,18.3927,30100.0
2009-09-09 10:55:00,18.89,18.9,18.86,18.89,18000.0,18.4025,18.4122,18.3733,18.4025,18000.0
2009-09-09 11:00:00,18.89,18.94,18.89,18.94,27200.0,18.4025,18.4512,18.4025,18.4512,27200.0
2009-09-09 11:05:00,18.94,18.98,18.92,18.95,89000.0,18.4512,18.4902,18.4317,18.4609,89000.0
2009-09-09 11:10:00,18.95,19.0,18.94,18.96,151400.0,18.4609,18.5096,18.4512,18.4707,151400.0
2009-09-09 11:15:00,18.96,18.98,18.87,18.89,146300.0,18.4707,18.4902,18.383,18.4025,146300.0
2009-09-09 11:20:00,18.89,18.89,18.86,18.88,31100.0,18.4025,18.4025,18.3733,18.3927,31100.0
2009-09-09 11:25:00,18.89,18.89,18.86,18.87,17900.0,18.4025,18.4025,18.3733,18.383,17900.0
2009-09-09 11:30:00,18.87,18.88,18.86,18.87,40700.0,18.383,18.3927,18.3733,18.383,40700.0
2009-09-09 11:35:00,18.86,18.87,18.81,18.84,108900.0,18.3733,18.383,18.3245,18.3538,108900.0
2009-09-09 11:40:00,18.83,18.87,18.82,18.86,49800.0,18.344,18.383,18.3343,18.3733,49800.0
2009-09-09 11:45:00,18.86,18.87,18.84,18.85,37600.0,18.3733,18.383,18.3538,18.3635,37600.0
2009-09-09 11:50:00,18.85,18.87,18.85,18.85,58200.0,18.3635,18.383,18.3635,18.3635,58200.0
2009-09-09 11:55:00,18.84,18.86,18.81,18.83,61100.0,18.3538,18.3733,18.3245,18.344,61100.0
2009-09-09 12:00:00,18.82,18.83,18.79,18.81,157000.0,18.3343,18.344,18.3051,18.3245,157000.0
2009-09-09 12:05:00,18.8,18.8,18.73,18.76,67300.0,18.3148,18.3148,18.2466,18.2758,67300.0
2009-09-09 12:10:00,18.76,18.77,18.74,18.76,61000.0,18.2758,18.2856,18.2564,18.2758,61000.0
2009-09-09 12:15:00,18.76,18.76,18.7,18.73,172700.0,18.2758,18.2758,18.2174,18.2466,172700.0
2009-09-09 12:20:00,18.73,18.74,18.68,18.71,142200.0,18.2466,18.2564,18.1979,18.2271,142200.0
2009-09-09 12:25:00,18.71,18.72,18.68,18.72,33100.0,18.2271,18.2369,18.1979,18.2369,33100.0
2009-09-09 12:30:00,18.72,18.72,18.69,18.69,43100.0,18.2369,18.2369,18.2076,18.2076,43100.0
2009-09-09 12:35:00,18.69,18.7,18.69,18.7,36300.0,18.2076,18.2174,18.2076,18.2174,36300.0
2009-09-09 12:40:00,18.7,18.71,18.69,18.7,54100.0,18.2174,18.2271,18.2076,18.2174,54100.0
2009-09-09 12:45:00,18.71,18.75,18.71,18.73,60200.0,18.2271,18.2661,18.2271,18.2466,60200.0
2009-09-09 12:50:00,18.73,18.75,18.7,18.7,52200.0,18.2466,18.2661,18.2174,18.2174,52200.0
2009-09-09 12:55:00,18.7,18.73,18.69,18.7,74100.0,18.2174,18.2466,18.2076,18.2174,74100.0
2009-09-09 13:00:00,18.7,18.7,18.65,18.66,59000.0,18.2174,18.2174,18.1687,18.1784,59000.0
2009-09-09 13:05:00,18.66,18.69,18.65,18.69,47800.0,18.1784,18.2076,18.1687,18.2076,47800.0
2009-09-09 13:10:00,18.69,18.69,18.68,18.68,19100.0,18.2076,18.2076,18.1979,18.1979,19100.0
2009-09-09 13:15:00,18.69,18.69,18.66,18.66,137900.0,18.2076,18.2076,18.1784,18.1784,137900.0
2009-09-09 13:20:00,18.66,18.68,18.65,18.66,44200.0,18.1784,18.1979,18.1687,18.1784,44200.0
2009-09-09 13:25:00,18.65,18.65,18.61,18.63,232900.0,18.1687,18.1687,18.1297,18.1492,232900.0
2009-09-09 13:30:00,18.62,18.63,18.61,18.61,35300.0,18.1394,18.1492,18.1297,18.1297,35300.0
2009-09-09 13:35:00,18.61,18.61,18.6,18.61,56200.0,18.1297,18.1297,18.12,18.1297,56200.0
2009-09-09 13:40:00,18.61,18.66,18.6,18.66,52000.0,18.1297,18.1784,18.12,18.1784,52000.0
2009-09-09 13:45:00,18.65,18.67,18.64,18.66,63300.0,18.1687,18.1882,18.1589,18.1784,63300.0
2009-09-09 13:50:00,18.65,18.7,18.65,18.68,96500.0,18.1687,18.2174,18.1687,18.1979,96500.0
2009-09-09 13:55:00,18.67,18.71,18.67,18.71,24200.0,18.1882,18.2271,18.1882,18.2271,24200.0
2009-09-09 14:00:00,18.71,18.73,18.69,18.7,36800.0,18.2271,18.2466,18.2076,18.2174,36800.0
2009-09-09 14:05:00,18.71,18.71,18.68,18.68,28000.0,18.2271,18.2271,18.1979,18.1979,28000.0
2009-09-09 14:10:00,18.68,18.68,18.63,18.63,57100.0,18.1979,18.1979,18.1492,18.1492,57100.0
2009-09-09 14:15:00,18.64,18.65,18.61,18.62,72200.0,18.1589,18.1687,18.1297,18.1394,72200.0
2009-09-09 14:20:00,18.63,18.64,18.57,18.57,157800.0,18.1492,18.1589,18.0907,18.0907,157800.0
2009-09-09 14:25:00,18.57,18.57,18.5,18.5,122300.0,18.0907,18.0907,18.0225,18.0225,122300.0
2009-09-09 14:30:00,18.5,18.51,18.45,18.46,161500.0,18.0225,18.0323,17.9738,17.9836,161500.0
2009-09-09 14:35:00,18.47,18.47,18.46,18.46,49600.0,17.9933,17.9933,17.9836,17.9836,49600.0
2009-09-09 14:40:00,18.47,18.49,18.46,18.46,54500.0,17.9933,18.0128,17.9836,17.9836,54500.0
2009-09-09 14:45:00,18.47,18.5,18.47,18.47,76700.0,17.9933,18.0225,17.9933,17.9933,76700.0
2009-09-09 14:50:00,18.48,18.5,18.45,18.49,99000.0,18.0031,18.0225,17.9738,18.0128,99000.0
2009-09-09 14:55:00,18.49,18.49,18.45,18.45,105700.0,18.0128,18.0128,17.9738,17.9738,105700.0
2009-09-09 15:00:00,18.45,18.47,18.43,18.46,130700.0,17.9738,17.9933,17.9544,17.9836,130700.0
2009-09-09 15:05:00,18.46,18.51,18.46,18.5,93800.0,17.9836,18.0323,17.9836,18.0225,93800.0
2009-09-09 15:10:00,18.5,18.58,18.49,18.57,111100.0,18.0225,18.1005,18.0128,18.0907,111100.0
2009-09-09 15:15:00,18.56,18.57,18.49,18.5,78800.0,18.081,18.0907,18.0128,18.0225,78800.0
2009-09-09 15:20:00,18.5,18.53,18.49,18.51,170700.0,18.0225,18.0518,18.0128,18.0323,170700.0
2009-09-09 15:25:00,18.51,18.52,18.44,18.48,234100.0,18.0323,18.042,17.9641,18.0031,234100.0
2009-09-09 15:30:00,18.48,18.51,18.41,18.46,167800.0,18.0031,18.0323,17.9349,17.9836,167800.0
2009-09-09 15:35:00,18.45,18.5,18.4,18.43,387700.0,17.9738,18.0225,17.9251,17.9544,387700.0
2009-09-09 15:40:00,18.43,18.5,18.43,18.49,177700.0,17.9544,18.0225,17.9544,18.0128,177700.0
2009-09-09 15:45:00,18.49,18.55,18.48,18.51,241300.0,18.0128,18.0713,18.0031,18.0323,241300.0
2009-09-09 15:50:00,18.51,18.58,18.5,18.55,359400.0,18.0323,18.1005,18.0225,18.0713,359400.0
2009-09-09 15:55:00,18.55,18.57,18.49,18.53,695600.0,18.0713,18.0907,18.0128,18.0518,695600.0
2009-09-10 09:30:00,18.14,18.32,18.1,18.24,537100.0,17.6718,17.8472,17.6329,17.7693,537100.0
2009-09-10 09:35:00,18.24,18.34,18.2,18.2,425600.0,17.7693,17.8667,17.7303,17.7303,425600.0
2009-09-10 09:40:00,18.2,18.25,18.12,18.2,279400.0,17.7303,17.779,17.6524,17.7303,279400.0
2009-09-10 09:45:00,18.2,18.21,18.14,18.17,209400.0,17.7303,17.74,17.6718,17.7011,209400.0
2009-09-10 09:50:00,18.18,18.22,18.15,18.15,241800.0,17.7108,17.7498,17.6816,17.6816,241800.0
2009-09-10 09:55:00,18.16,18.21,18.13,18.19,200000.0,17.6913,17.74,17.6621,17.7205,200000.0
2009-09-10 10:00:00,18.19,18.2,18.16,18.17,172400.0,17.7205,17.7303,17.6913,17.7011,172400.0
2009-09-10 10:05:00,18.17,18.19,18.16,18.17,130300.0,17.7011,17.7205,17.6913,17.7011,130300.0
2009-09-10 10:10:00,18.17,18.17,18.15,18.16,97600.0,17.7011,17.7011,17.6816,17.6913,97600.0
2009-09-10 10:15:00,18.15,18.17,18.13,18.17,78000.0,17.6816,17.7011,17.6621,17.7011,78000.0
2009-09-10 10:20:00,18.16,18.16,18.06,18.09,209800.0,17.6913,17.6913,17.5939,17.6231,209800.0
2009-09-10 10:25:00,18.09,18.13,18.09,18.13,199400.0,17.6231,17.6621,17.6231,17.6621,199400.0
2009-09-10 10:30:00,18.13,18.15,18.12,18.13,92800.0,17.6621,17.6816,17.6524,17.6621,92800.0
2009-09-10 10:35:00,18.13,18.17,18.12,18.15,115800.0,17.6621,17.7011,17.6524,17.6816,115800.0
2009-09-10 10:40:00,18.14,18.16,18.12,18.16,150500.0,17.6718,17.6913,17.6524,17.6913,150500.0
2009-09-10 10:45:00,18.16,18.25,18.15,18.25,121000.0,17.6913,17.779,17.6816,17.779,121000.0
2009-09-10 10:50:00,18.25,18.31,18.25,18.26,148600.0,17.779,17.8374,17.779,17.7887,148600.0
2009-09-10 10:55:00,18.27,18.27,18.2,18.23,121600.0,17.7985,17.7985,17.7303,17.7595,121600.0
2009-09-10 11:00:00,18.22,18.23,18.17,18.19,51900.0,17.7498,17.7595,17.7011,17.7205,51900.0
2009-09-10 11:05:00,18.19,18.26,18.19,18.26,146400.0,17.7205,17.7887,17.7205,17.7887,146400.0
2009-09-10 11:10:00,18.26,18.27,18.21,18.21,74800.0,17.7887,17.7985,17.74,17.74,74800.0
2009-09-10 11:15:00,18.21,18.22,18.21,18.21,31000.0,17.74,17.7498,17.74,17.74,31000.0
2009-09-10 11:20:00,18.22,18.22,18.19,18.19,56600.0,17.7498,17.7498,17.7205,17.7205,56600.0
2009-09-10 11:25:00,18.19,18.21,18.19,18.2,23300.0,17.7205,17.74,17.7205,17.7303,23300.0
2009-09-10 11:30:00,18.2,18.21,18.19,18.21,24400.0,17.7303,17.74,17.7205,17.74,24400.0
2009-09-10 11:35:00,18.2,18.22,18.2,18.22,28600.0,17.7303,17.7498,17.7303,17.7498,28600.0
2009-09-10 11:40:00,18.22,18.22,18.2,18.2,40400.0,17.7498,17.7498,17.7303,17.7303,40400.0
2009-09-10 11:45:00,18.2,18.22,18.2,18.21,29400.0,17.7303,17.7498,17.7303,17.74,29400.0
2009-09-10 11:50:00,18.21,18.23,18.2,18.21,22200.0,17.74,17.7595,17.7303,17.74,22200.0
2009-09-10 11:55:00,18.22,18.25,18.21,18.25,20600.0,17.7498,17.779,17.74,17.779,20600.0
2009-09-10 12:00:00,18.25,18.25,18.24,18.25,14000.0,17.779,17.779,17.7693,17.779,14000.0
2009-09-10 12:05:00,18.25,18.27,18.24,18.26,121100.0,17.779,17.7985,17.7693,17.7887,121100.0
2009-09-10 12:10:00,18.27,18.27,18.26,18.27,651600.0,17.7985,17.7985,17.7887,17.7985,651600.0
2009-09-10 12:15:00,18.27,18.32,18.26,18.32,103900.0,17.7985,17.8472,17.7887,17.8472,103900.0
2009-09-10 12:20:00,18.33,18.34,18.32,18.33,41400.0,17.8569,17.8667,17.8472,17.8569,41400.0
2009-09-10 12:25:00,18.33,18.34,18.33,18.33,17400.0,17.8569,17.8667,17.8569,17.8569,17400.0
2009-09-10 12:30:00,18.34,18.34,18.29,18.29,62500.0,17.8667,17.8667,17.818,17.818,62500.0
2009-09-10 12:35:00,18.29,18.29,18.12,18.13,424400.0,17.818,17.818,17.6524,17.6621,424400.0
2009-09-10 12:40:00,18.13,18.14,17.95,18.0,975800.0,17.6621,17.6718,17.4867,17.5354,975800.0
2009-09-10 12:45:00,18.0,18.14,18.0,18.13,1018700.0,17.5354,17.6718,17.5354,17.6621,1018700.0
2009-09-10 12:50:00,18.13,18.14,18.04,18.09,749400.0,17.6621,17.6718,17.5744,17.6231,749400.0
2009-09-10 12:55:00,18.09,18.13,18.05,18.05,313100.0,17.6231,17.6621,17.5842,17.5842,313100.0
2009-09-10 13:00:00,18.05,18.15,18.05,18.15,258500.0,17.5842,17.6816,17.5842,17.6816,258500.0
2009-09-10 13:05:00,18.15,18.18,18.12,18.13,126800.0,17.6816,17.7108,17.6524,17.6621,126800.0
2009-09-10 13:10:00,18.13,18.16,18.09,18.15,87600.0,17.6621,17.6913,17.6231,17.6816,87600.0
2009-09-10 13:15:00,18.15,18.17,18.14,18.16,90700.0,17.6816,17.7011,17.6718,17.6913,90700.0
2009-09-10 13:20:00,18.16,18.16,18.15,18.16,44300.0,17.6913,17.6913,17.6816,17.6913,44300.0
2009-09-10 13:25:00,18.16,18.17,18.15,18.15,25600.0,17.6913,17.7011,17.6816,17.6816,25600.0
2009-09-10 13:30:00,18.16,18.17,18.11,18.16,134700.0,17.6913,17.7011,17.6426,17.6913,134700.0
2009-09-10 13:35:00,18.17,18.19,18.16,18.18,19900.0,17.7011,17.7205,17.6913,17.7108,19900.0
2009-09-10 13:40:00,18.2,18.22,18.16,18.17,209500.0,17.7303,17.7498,17.6913,17.7011,209500.0
2009-09-10 13:45:00,18.16,18.2,18.12,18.12,186500.0,17.6913,17.7303,17.6524,17.6524,186500.0
2009-09-10 13:50:00,18.12,18.12,18.05,18.05,193800.0,17.6524,17.6524,17.5842,17.5842,193800.0
2009-09-10 13:55:00,18.06,18.07,18.03,18.07,99400.0,17.5939,17.6036,17.5647,17.6036,99400.0
2009-09-10 14:00:00,18.07,18.15,18.06,18.06,148700.0,17.6036,17.6816,17.5939,17.5939,148700.0
2009-09-10 14:05:00,18.06,18.1,18.01,18.02,151600.0,17.5939,17.6329,17.5452,17.5549,151600.0
2009-09-10 14:10:00,18.03,18.03,18.01,18.01,50700.0,17.5647,17.5647,17.5452,17.5452,50700.0
2009-09-10 14:15:00,18.01,18.02,17.98,17.99,105100.0,17.5452,17.5549,17.516,17.5257,105100.0
2009-09-10 14:20:00,18.0,18.0,17.97,18.0,67100.0,17.5354,17.5354,17.5062,17.5354,67100.0
2009-09-10 14:25:00,17.99,18.0,17.98,18.0,84900.0,17.5257,17.5354,17.516,17.5354,84900.0
2009-09-10 14:30:00,18.0,18.0,17.97,17.98,73400.0,17.5354,17.5354,17.5062,17.516,73400.0
2009-09-10 14:35:00,17.97,18.01,17.97,17.98,107800.0,17.5062,17.5452,17.5062,17.516,107800.0
2009-09-10 14:40:00,17.98,18.01,17.98,18.01,100500.0,17.516,17.5452,17.516,17.5452,100500.0
2009-09-10 14:45:00,18.0,18.02,18.0,18.02,125100.0,17.5354,17.5549,17.5354,17.5549,125100.0
2009-09-10 14:50:00,18.02,18.02,18.0,18.0,86900.0,17.5549,17.5549,17.5354,17.5354,86900.0
2009-09-10 14:55:00,18.0,18.04,18.0,18.04,143900.0,17.5354,17.5744,17.5354,17.5744,143900.0
2009-09-10 15:00:00,18.04,18.06,18.0,18.0,167800.0,17.5744,17.5939,17.5354,17.5354,167800.0
2009-09-10 15:05:00,18.01,18.07,18.0,18.05,284100.0,17.5452,17.6036,17.5354,17.5842,284100.0
2009-09-10 15:10:00,18.05,18.05,17.99,18.0,170700.0,17.5842,17.5842,17.5257,17.5354,170700.0
2009-09-10 15:15:00,18.0,18.04,18.0,18.02,75800.0,17.5354,17.5744,17.5354,17.5549,75800.0
2009-09-10 15:20:00,18.02,18.02,17.99,18.0,108400.0,17.5549,17.5549,17.5257,17.5354,108400.0
2009-09-10 15:25:00,18.0,18.01,17.97,17.97,151900.0,17.5354,17.5452,17.5062,17.5062,151900.0
2009-09-10 15:30:00,17.97,18.01,17.97,18.0,115900.0,17.5062,17.5452,17.5062,17.5354,115900.0
2009-09-10 15:35:00,18.01,18.01,17.98,17.99,119000.0,17.5452,17.5452,17.516,17.5257,119000.0
2009-09-10 15:40:00,17.99,18.0,17.98,18.0,121000.0,17.5257,17.5354,17.516,17.5354,121000.0
2009-09-10 15:45:00,18.0,18.0,17.97,17.99,279100.0,17.5354,17.5354,17.5062,17.5257,279100.0
2009-09-10 15:50:00,17.99,18.07,17.99,18.07,760900.0,17.5257,17.6036,17.5257,17.6036,760900.0
2009-09-10 15:55:00,18.07,18.07,18.0,18.01,1063400.0,17.6036,17.6036,17.5354,17.5452,1063400.0
2009-09-11 09:30:00,17.92,18.0,17.75,17.83,557000.0,17.4575,17.5354,17.2919,17.3698,557000.0
2009-09-11 09:35:00,17.83,18.03,17.82,17.96,853000.0,17.3698,17.5647,17.3601,17.4965,853000.0
2009-09-11 09:40:00,17.96,17.97,17.86,17.87,191300.0,17.4965,17.5062,17.3991,17.4088,191300.0
2009-09-11 09:45:00,17.87,17.91,17.81,17.88,231900.0,17.4088,17.4478,17.3504,17.4185,231900.0
2009-09-11 09:50:00,17.87,17.88,17.71,17.75,427900.0,17.4088,17.4185,17.2529,17.2919,427900.0
2009-09-11 09:55:00,17.76,17.87,17.75,17.87,235400.0,17.3016,17.4088,17.2919,17.4088,235400.0
2009-09-11 10:00:00,17.86,17.89,17.75,17.77,178800.0,17.3991,17.4283,17.2919,17.3114,178800.0
2009-09-11 10:05:00,17.77,17.79,17.71,17.74,110900.0,17.3114,17.3309,17.2529,17.2822,110900.0
2009-09-11 10:10:00,17.74,17.77,17.68,17.72,141700.0,17.2822,17.3114,17.2237,17.2627,141700.0
2009-09-11 10:15:00,17.72,17.88,17.68,17.87,304500.0,17.2627,17.4185,17.2237,17.4088,304500.0
2009-09-11 10:20:00,17.86,17.96,17.86,17.95,193400.0,17.3991,17.4965,17.3991,17.4867,193400.0
2009-09-11 10:25:00,17.95,18.03,17.93,18.0,289200.0,17.4867,17.5647,17.4673,17.5354,289200.0
2009-09-11 10:30:00,18.0,18.32,18.0,18.22,1557200.0,17.5354,17.8472,17.5354,17.7498,1557200.0
2009-09-11 10:35:00,18.21,18.26,18.01,18.06,565700.0,17.74,17.7887,17.5452,17.5939,565700.0
2009-09-11 10:40:00,18.06,18.1,18.02,18.08,551800.0,17.5939,17.6329,17.5549,17.6134,551800.0
2009-09-11 10:45:00,18.09,18.11,18.04,18.06,171000.0,17.6231,17.6426,17.5744,17.5939,171000.0
2009-09-11 10:50:00,18.06,18.12,18.05,18.11,552500.0,17.5939,17.6524,17.5842,17.6426,552500.0
2009-09-11 10:55:00,18.1,18.12,18.05,18.1,348900.0,17.6329,17.6524,17.5842,17.6329,348900.0
2009-09-11 11:00:00,18.1,18.12,18.07,18.1,392200.0,17.6329,17.6524,17.6036,17.6329,392200.0
2009-09-11 11:05:00,18.1,18.11,18.06,18.06,161300.0,17.6329,17.6426,17.5939,17.5939,161300.0
2009-09-11 11:10:00,18.06,18.1,18.05,18.06,67800.0,17.5939,17.6329,17.5842,17.5939,67800.0
2009-09-11 11:15:00,18.06,18.09,18.05,18.06,39200.0,17.5939,17.6231,17.5842,17.5939,39200.0
2009-09-11 11:20:00,18.05,18.06,18.05,18.06,23900.0,17.5842,17.5939,17.5842,17.5939,23900.0
2009-09-11 11:25:00,18.05,18.06,18.01,18.02,54800.0,17.5842,17.5939,17.5452,17.5549,54800.0
2009-09-11 11:30:00,18.01,18.02,18.01,18.01,92600.0,17.5452,17.5549,17.5452,17.5452,92600.0
2009-09-11 11:35:00,18.01,18.03,17.92,17.93,120800.0,17.5452,17.5647,17.4575,17.4673,120800.0
2009-09-11 11:40:00,17.94,17.94,17.88,17.89,77500.0,17.477,17.477,17.4185,17.4283,77500.0
2009-09-11 11:45:00,17.9,17.93,17.87,17.89,143800.0,17.438,17.4673,17.4088,17.4283,143800.0
2009-09-11 11:50:00,17.89,17.94,17.88,17.92,63400.0,17.4283,17.477,17.4185,17.4575,63400.0
2009-09-11 11:55:00,17.92,18.0,17.92,18.0,61400.0,17.4575,17.5354,17.4575,17.5354,61400.0
2009-09-11 12:00:00,18.0,18.02,17.98,17.98,66200.0,17.5354,17.5549,17.516,17.516,66200.0
2009-09-11 12:05:00,17.97,18.02,17.97,18.02,67900.0,17.5062,17.5549,17.5062,17.5549,67900.0
2009-09-11 12:10:00,18.02,18.02,18.01,18.02,42000.0,17.5549,17.5549,17.5452,17.5549,42000.0
2009-09-11 12:15:00,18.01,18.03,18.01,18.03,86300.0,17.5452,17.5647,17.5452,17.5647,86300.0
2009-09-11 12:20:00,18.03,18.03,17.98,17.98,37500.0,17.5647,17.5647,17.516,17.516,37500.0
2009-09-11 12:25:00,17.97,17.98,17.92,17.93,29600.0,17.5062,17.516,17.4575,17.4673,29600.0
2009-09-11 12:30:00,17.93,17.98,17.93,17.97,39300.0,17.4673,17.516,17.4673,17.5062,39300.0
2009-09-11 12:35:00,17.96,18.0,17.95,17.95,89100.0,17.4965,17.5354,17.4867,17.4867,89100.0
2009-09-11 12:40:00,17.94,17.95,17.93,17.94,33800.0,17.477,17.4867,17.4673,17.477,33800.0
2009-09-11 12:45:00,17.94,17.95,17.88,17.91,71100.0,17.477,17.4867,17.4185,17.4478,71100.0
2009-09-11 12:50:00,17.91,17.98,17.91,17.98,33600.0,17.4478,17.516,17.4478,17.516,33600.0
2009-09-11 12:55:00,17.97,18.0,17.97,18.0,22200.0,17.5062,17.5354,17.5062,17.5354,22200.0
2009-09-11 13:00:00,18.0,18.01,17.99,18.0,103700.0,17.5354,17.5452,17.5257,17.5354,103700.0
2009-09-11 13:05:00,18.01,18.03,18.0,18.03,39300.0,17.5452,17.5647,17.5354,17.5647,39300.0
2009-09-11 13:10:00,18.02,18.07,18.02,18.06,390300.0,17.5549,17.6036,17.5549,17.5939,390300.0
2009-09-11 13:15:00,18.07,18.14,18.06,18.12,140200.0,17.6036,17.6718,17.5939,17.6524,140200.0
2009-09-11 13:20:00,18.12,18.13,18.09,18.1,73400.0,17.6524,17.6621,17.6231,17.6329,73400.0
2009-09-11 13:25:00,18.1,18.12,18.08,18.1,107200.0,17.6329,17.6524,17.6134,17.6329,107200.0
2009-09-11 13:30:00,18.1,18.11,18.09,18.1,62100.0,17.6329,17.6426,17.6231,17.6329,62100.0
2009-09-11 13:35:00,18.09,18.1,18.07,18.07,189700.0,17.6231,17.6329,17.6036,17.6036,189700.0
2009-09-11 13:40:00,18.07,18.08,18.03,18.05,259200.0,17.6036,17.6134,17.5647,17.5842,259200.0
2009-09-11 13:45:00,18.05,18.06,18.04,18.04,71300.0,17.5842,17.5939,17.5744,17.5744,71300.0
2009-09-11 13:50:00,18.04,18.05,18.01,18.01,102900.0,17.5744,17.5842,17.5452,17.5452,102900.0
2009-09-11 13:55:00,18.02,18.02,17.97,17.99,44700.0,17.5549,17.5549,17.5062,17.5257,44700.0
2009-09-11 14:00:00,17.99,18.08,17.99,18.08,93400.0,17.5257,17.6134,17.5257,17.6134,93400.0
2009-09-11 14:05:00,18.08,18.1,18.07,18.1,100800.0,17.6134,17.6329,17.6036,17.6329,100800.0
2009-09-11 14:10:00,18.1,18.1,18.07,18.09,70000.0,17.6329,17.6329,17.6036,17.6231,70000.0
2009-09-11 14:15:00,18.1,18.1,18.07,18.07,46700.0,17.6329,17.6329,17.6036,17.6036,46700.0
2009-09-11 14:20:00,18.07,18.1,18.05,18.09,143800.0,17.6036,17.6329,17.5842,17.6231,143800.0
2009-09-11 14:25:00,18.1,18.15,18.09,18.15,182900.0,17.6329,17.6816,17.6231,17.6816,182900.0
2009-09-11 14:30:00,18.15,18.16,18.11,18.11,119200.0,17.6816,17.6913,17.6426,17.6426,119200.0
2009-09-11 14:35:00,18.12,18.12,18.1,18.1,59700.0,17.6524,17.6524,17.6329,17.6329,59700.0
2009-09-11 14:40:00,18.11,18.11,18.09,18.11,34200.0,17.6426,17.6426,17.6231,17.6426,34200.0
2009-09-11 14:45:00,18.1,18.19,18.1,18.18,232700.0,17.6329,17.7205,17.6329,17.7108,232700.0
2009-09-11 14:50:00,18.19,18.27,18.18,18.25,255300.0,17.7205,17.7985,17.7108,17.779,255300.0
2009-09-11 14:55:00,18.25,18.26,18.19,18.22,177600.0,17.779,17.7887,17.7205,17.7498,177600.0
2009-09-11 15:00:00,18.21,18.22,18.21,18.22,66000.0,17.74,17.7498,17.74,17.7498,66000.0
2009-09-11 15:05:00,18.22,18.22,18.21,18.22,83500.0,17.7498,17.7498,17.74,17.7498,83500.0
2009-09-11 15:10:00,18.22,18.22,18.21,18.22,69100.0,17.7498,17.7498,17.74,17.7498,69100.0
2009-09-11 15:15:00,18.22,18.22,18.18,18.19,97400.0,17.7498,17.7498,17.7108,17.7205,97400.0
2009-09-11 15:20:00,18.19,18.24,18.18,18.24,98600.0,17.7205,17.7693,17.7108,17.7693,98600.0
2009-09-11 15:25:00,18.24,18.24,18.22,18.23,87000.0,17.7693,17.7693,17.7498,17.7595,87000.0
2009-09-11 15:30:00,18.23,18.23,18.19,18.19,85800.0,17.7595,17.7595,17.7205,17.7205,85800.0
2009-09-11 15:35:00,18.2,18.2,18.18,18.2,85500.0,17.7303,17.7303,17.7108,17.7303,85500.0
2009-09-11 15:40:00,18.19,18.2,18.18,18.18,134800.0,17.7205,17.7303,17.7108,17.7108,134800.0
2009-09-11 15:45:00,18.18,18.19,18.17,18.17,105100.0,17.7108,17.7205,17.7011,17.7011,105100.0
2009-09-11 15:50:00,18.18,18.2,18.15,18.2,245800.0,17.7108,17.7303,17.6816,17.7303,245800.0
2009-09-11 15:55:00,18.2,18.2,18.18,18.18,205400.0,17.7303,17.7303,17.7108,17.7108,205400.0
2009-09-14 09:30:00,18.32,18.35,18.21,18.33,296900.0,17.8472,17.8764,17.74,17.8569,296900.0
2009-09-14 09:35:00,18.3,18.43,18.29,18.3,639900.0,17.8277,17.9544,17.818,17.8277,639900.0
2009-09-14 09:40:00,18.3,18.43,18.3,18.41,376300.0,17.8277,17.9544,17.8277,17.9349,376300.0
2009-09-14 09:45:00,18.41,18.41,18.32,18.32,165200.0,17.9349,17.9349,17.8472,17.8472,165200.0
2009-09-14 09:50:00,18.3,18.31,18.21,18.26,169300.0,17.8277,17.8374,17.74,17.7887,169300.0
2009-09-14 09:55:00,18.26,18.31,18.25,18.3,154300.0,17.7887,17.8374,17.779,17.8277,154300.0
2009-09-14 10:00:00,18.3,18.3,18.26,18.28,54600.0,17.8277,17.8277,17.7887,17.8082,54600.0
2009-09-14 10:05:00,18.29,18.3,18.28,18.3,72100.0,17.818,17.8277,17.8082,17.8277,72100.0
2009-09-14 10:10:00,18.3,18.31,18.23,18.23,119800.0,17.8277,17.8374,17.7595,17.7595,119800.0
2009-09-14 10:15:00,18.24,18.28,18.21,18.25,93000.0,17.7693,17.8082,17.74,17.779,93000.0
2009-09-14 10:20:00,18.25,18.27,18.25,18.25,49000.0,17.779,17.7985,17.779,17.779,49000.0
2009-09-14 10:25:00,18.26,18.28,18.25,18.25,51700.0,17.7887,17.8082,17.779,17.779,51700.0
2009-09-14 10:30:00,18.25,18.26,18.19,18.19,182300.0,17.779,17.7887,17.7205,17.7205,182300.0
2009-09-14 10:35:00,18.2,18.21,18.15,18.15,88100.0,17.7303,17.74,17.6816,17.6816,88100.0
2009-09-14 10:40:00,18.16,18.18,18.14,18.17,80300.0,17.6913,17.7108,17.6718,17.7011,80300.0
2009-09-14 10:45:00,18.18,18.24,18.16,18.19,62100.0,17.7108,17.7693,17.6913,17.7205,62100.0
2009-09-14 10:50:00,18.2,18.23,18.19,18.22,92000.0,17.7303,17.7595,17.7205,17.7498,92000.0
2009-09-14 10:55:00,18.22,18.24,18.21,18.22,81700.0,17.7498,17.7693,17.74,17.7498,81700.0
2009-09-14 11:00:00,18.22,18.22,18.21,18.21,30500.0,17.7498,17.7498,17.74,17.74,30500.0
2009-09-14 11:05:00,18.21,18.22,18.19,18.19,47700.0,17.74,17.7498,17.7205,17.7205,47700.0
2009-09-14 11:10:00,18.2,18.25,18.19,18.25,138000.0,17.7303,17.779,17.7205,17.779,138000.0
2009-09-14 11:15:00,18.25,18.25,18.21,18.21,83800.0,17.779,17.779,17.74,17.74,83800.0
2009-09-14 11:20:00,18.2,18.25,18.18,18.25,96400.0,17.7303,17.779,17.7108,17.779,96400.0
2009-09-14 11:25:00,18.24,18.24,18.19,18.19,41300.0,17.7693,17.7693,17.7205,17.7205,41300.0
2009-09-14 11:30:00,18.19,18.19,18.18,18.18,13900.0,17.7205,17.7205,17.7108,17.7108,13900.0
2009-09-14 11:35:00,18.18,18.22,18.18,18.2,87600.0,17.7108,17.7498,17.7108,17.7303,87600.0
2009-09-14 11:40:00,18.2,18.22,18.18,18.19,104100.0,17.7303,17.7498,17.7108,17.7205,104100.0
2009-09-14 11:45:00,18.2,18.21,18.19,18.21,198000.0,17.7303,17.74,17.7205,17.74,198000.0
2009-09-14 11:50:00,18.21,18.21,18.17,18.2,57300.0,17.74,17.74,17.7011,17.7303,57300.0
2009-09-14 11:55:00,18.2,18.21,18.17,18.2,24800.0,17.7303,17.74,17.7011,17.7303,24800.0
2009-09-14 12:00:00,18.21,18.21,18.19,18.2,47500.0,17.74,17.74,17.7205,17.7303,47500.0
2009-09-14 12:05:00,18.2,18.2,18.19,18.19,61300.0,17.7303,17.7303,17.7205,17.7205,61300.0
2009-09-14 12:10:00,18.19,18.21,18.19,18.19,173600.0,17.7205,17.74,17.7205,17.7205,173600.0
2009-09-14 12:15:00,18.19,18.21,18.19,18.19,446800.0,17.7205,17.74,17.7205,17.7205,446800.0
2009-09-14 12:20:00,18.2,18.2,18.19,18.19,18100.0,17.7303,17.7303,17.7205,17.7205,18100.0
2009-09-14 12:25:00,18.2,18.2,18.19,18.2,12800.0,17.7303,17.7303,17.7205,17.7303,12800.0
2009-09-14 12:30:00,18.19,18.2,18.18,18.18,50700.0,17.7205,17.7303,17.7108,17.7108,50700.0
2009-09-14 12:35:00,18.19,18.2,18.18,18.2,42500.0,17.7205,17.7303,17.7108,17.7303,42500.0
2009-09-14 12:40:00,18.2,18.2,18.17,18.17,63200.0,17.7303,17.7303,17.7011,17.7011,63200.0
2009-09-14 12:45:00,18.16,18.17,18.15,18.16,36100.0,17.6913,17.7011,17.6816,17.6913,36100.0
2009-09-14 12:50:00,18.16,18.16,18.15,18.15,4100.0,17.6913,17.6913,17.6816,17.6816,4100.0
2009-09-14 12:55:00,18.15,18.16,18.15,18.15,15900.0,17.6816,17.6913,17.6816,17.6816,15900.0
2009-09-14 13:00:00,18.15,18.15,18.08,18.08,83600.0,17.6816,17.6816,17.6134,17.6134,83600.0
2009-09-14 13:05:00,18.08,18.09,18.08,18.09,8900.0,17.6134,17.6231,17.6134,17.6231,8900.0
2009-09-14 13:10:00,18.09,18.09,18.05,18.05,44500.0,17.6231,17.6231,17.5842,17.5842,44500.0
2009-09-14 13:15:00,18.05,18.05,18.03,18.03,34900.0,17.5842,17.5842,17.5647,17.5647,34900.0
2009-09-14 13:20:00,18.03,18.09,18.03,18.08,137500.0,17.5647,17.6231,17.5647,17.6134,137500.0
2009-09-14 13:25:00,18.08,18.1,18.06,18.08,279100.0,17.6134,17.6329,17.5939,17.6134,279100.0
2009-09-14 13:30:00,18.08,18.14,18.08,18.14,60500.0,17.6134,17.6718,17.6134,17.6718,60500.0
2009-09-14 13:35:00,18.15,18.15,18.11,18.14,50800.0,17.6816,17.6816,17.6426,17.6718,50800.0
2009-09-14 13:40:00,18.14,18.14,18.13,18.13,16400.0,17.6718,17.6718,17.6621,17.6621,16400.0
2009-09-14 13:45:00,18.14,18.14,18.1,18.1,27000.0,17.6718,17.6718,17.6329,17.6329,27000.0
2009-09-14 13:50:00,18.1,18.11,18.09,18.1,61200.0,17.6329,17.6426,17.6231,17.6329,61200.0
2009-09-14 13:55:00,18.09,18.11,18.07,18.08,55400.0,17.6231,17.6426,17.6036,17.6134,55400.0
2009-09-14 14:00:00,18.08,18.1,18.08,18.1,16500.0,17.6134,17.6329,17.6134,17.6329,16500.0
2009-09-14 14:05:00,18.1,18.1,18.07,18.07,52800.0,17.6329,17.6329,17.6036,17.6036,52800.0
2009-09-14 14:10:00,18.08,18.08,18.04,18.04,52100.0,17.6134,17.6134,17.5744,17.5744,52100.0
2009-09-14 14:15:00,18.05,18.09,18.04,18.09,51100.0,17.5842,17.6231,17.5744,17.6231,51100.0
2009-09-14 14:20:00,18.09,18.09,18.08,18.08,17600.0,17.6231,17.6231,17.6134,17.6134,17600.0
2009-09-14 14:25:00,18.08,18.1,18.06,18.09,145200.0,17.6134,17.6329,17.5939,17.6231,145200.0
2009-09-14 14:30:00,18.1,18.1,18.08,18.1,113200.0,17.6329,17.6329,17.6134,17.6329,113200.0
2009-09-14 14:35:00,18.09,18.1,18.05,18.05,112000.0,17.6231,17.6329,17.5842,17.5842,112000.0
2009-09-14 14:40:00,18.05,18.06,18.04,18.04,39200.0,17.5842,17.5939,17.5744,17.5744,39200.0
2009-09-14 14:45:00,18.04,18.05,18.0,18.0,106800.0,17.5744,17.5842,17.5354,17.5354,106800.0
2009-09-14 14:50:00,18.0,18.03,18.0,18.03,119300.0,17.5354,17.5647,17.5354,17.5647,119300.0
2009-09-14 14:55:00,18.03,18.06,18.02,18.06,85600.0,17.5647,17.5939,17.5549,17.5939,85600.0
2009-09-14 15:00:00,18.06,18.06,18.05,18.06,34500.0,17.5939,17.5939,17.5842,17.5939,34500.0
2009-09-14 15:05:00,18.05,18.06,18.05,18.06,46700.0,17.5842,17.5939,17.5842,17.5939,46700.0
2009-09-14 15:10:00,18.06,18.06,18.05,18.05,30200.0,17.5939,17.5939,17.5842,17.5842,30200.0
2009-09-14 15:15:00,18.06,18.06,18.02,18.02,126400.0,17.5939,17.5939,17.5549,17.5549,126400.0
2009-09-14 15:20:00,18.02,18.02,18.01,18.01,144100.0,17.5549,17.5549,17.5452,17.5452,144100.0
2009-09-14 15:25:00,18.02,18.02,18.0,18.0,83100.0,17.5549,17.5549,17.5354,17.5354,83100.0
2009-09-14 15:30:00,18.01,18.02,18.0,18.0,159500.0,17.5452,17.5549,17.5354,17.5354,159500.0
2009-09-14 15:35:00,18.01,18.01,17.99,18.0,150300.0,17.5452,17.5452,17.5257,17.5354,150300.0
2009-09-14 15:40:00,17.99,18.05,17.99,18.03,204100.0,17.5257,17.5842,17.5257,17.5647,204100.0
2009-09-14 15:45:00,18.03,18.03,18.02,18.03,57600.0,17.5647,17.5647,17.5549,17.5647,57600.0
2009-09-14 15:50:00,18.03,18.1,18.02,18.09,349300.0,17.5647,17.6329,17.5549,17.6231,349300.0
2009-09-14 15:55:00,18.09,18.12,18.07,18.1,713600.0,17.6231,17.6524,17.6036,17.6329,713600.0
2009-09-15 09:30:00,18.22,18.31,17.75,17.77,389300.0,17.7498,17.8374,17.2919,17.3114,389300.0
2009-09-15 09:35:00,17.78,17.92,17.76,17.88,238200.0,17.3211,17.4575,17.3016,17.4185,238200.0
2009-09-15 09:40:00,17.88,17.93,17.75,17.78,216600.0,17.4185,17.4673,17.2919,17.3211,216600.0
2009-09-15 09:45:00,17.78,17.86,17.77,17.86,146800.0,17.3211,17.3991,17.3114,17.3991,146800.0
2009-09-15 09:50:00,17.86,17.86,17.76,17.77,283000.0,17.3991,17.3991,17.3016,17.3114,283000.0
2009-09-15 09:55:00,17.77,17.8,17.75,17.76,188000.0,17.3114,17.3406,17.2919,17.3016,188000.0
2009-09-15 10:00:00,17.75,17.85,17.74,17.77,173100.0,17.2919,17.3893,17.2822,17.3114,173100.0
2009-09-15 10:05:00,17.77,17.83,17.76,17.83,136300.0,17.3114,17.3698,17.3016,17.3698,136300.0
2009-09-15 10:10:00,17.83,17.88,17.8,17.8,239400.0,17.3698,17.4185,17.3406,17.3406,239400.0
2009-09-15 10:15:00,17.8,17.82,17.72,17.75,195700.0,17.3406,17.3601,17.2627,17.2919,195700.0
2009-09-15 10:20:00,17.74,17.8,17.73,17.79,61600.0,17.2822,17.3406,17.2724,17.3309,61600.0
2009-09-15 10:25:00,17.78,17.87,17.78,17.87,95600.0,17.3211,17.4088,17.3211,17.4088,95600.0
2009-09-15 10:30:00,17.86,17.94,17.86,17.93,121900.0,17.3991,17.477,17.3991,17.4673,121900.0
2009-09-15 10:35:00,17.94,17.95,17.92,17.92,145600.0,17.477,17.4867,17.4575,17.4575,145600.0
2009-09-15 10:40:00,17.92,17.96,17.9,17.96,203400.0,17.4575,17.4965,17.438,17.4965,203400.0
2009-09-15 10:45:00,17.96,17.99,17.93,17.99,124800.0,17.4965,17.5257,17.4673,17.5257,124800.0
2009-09-15 10:50:00,17.98,18.01,17.98,18.0,208900.0,17.516,17.5452,17.516,17.5354,208900.0
2009-09-15 10:55:00,18.0,18.0,17.95,17.96,75900.0,17.5354,17.5354,17.4867,17.4965,75900.0
2009-09-15 11:00:00,17.97,17.98,17.88,17.88,67900.0,17.5062,17.516,17.4185,17.4185,67900.0
2009-09-15 11:05:00,17.89,17.98,17.85,17.95,74800.0,17.4283,17.516,17.3893,17.4867,74800.0
2009-09-15 11:10:00,17.96,17.97,17.92,17.92,44900.0,17.4965,17.5062,17.4575,17.4575,44900.0
2009-09-15 11:15:00,17.92,17.92,17.88,17.88,60100.0,17.4575,17.4575,17.4185,17.4185,60100.0
2009-09-15 11:20:00,17.89,17.91,17.87,17.89,50700.0,17.4283,17.4478,17.4088,17.4283,50700.0
2009-09-15 11:25:00,17.89,17.91,17.88,17.89,22500.0,17.4283,17.4478,17.4185,17.4283,22500.0
2009-09-15 11:30:00,17.89,17.9,17.86,17.86,24100.0,17.4283,17.438,17.3991,17.3991,24100.0
2009-09-15 11:35:00,17.86,17.88,17.86,17.87,24200.0,17.3991,17.4185,17.3991,17.4088,24200.0
2009-09-15 11:40:00,17.88,17.89,17.85,17.86,47400.0,17.4185,17.4283,17.3893,17.3991,47400.0
2009-09-15 11:45:00,17.86,17.91,17.86,17.9,26000.0,17.3991,17.4478,17.3991,17.438,26000.0
2009-09-15 11:50:00,17.9,17.9,17.89,17.9,18700.0,17.438,17.438,17.4283,17.438,18700.0
2009-09-15 11:55:00,17.9,17.9,17.86,17.86,43900.0,17.438,17.438,17.3991,17.3991,43900.0
2009-09-15 12:00:00,17.86,17.87,17.85,17.87,37800.0,17.3991,17.4088,17.3893,17.4088,37800.0
2009-09-15 12:05:00,17.87,17.91,17.87,17.9,50700.0,17.4088,17.4478,17.4088,17.438,50700.0
2009-09-15 12:10:00,17.9,17.91,17.86,17.87,79600.0,17.438,17.4478,17.3991,17.4088,79600.0
2009-09-15 12:15:00,17.87,17.91,17.86,17.89,92900.0,17.4088,17.4478,17.3991,17.4283,92900.0
2009-09-15 12:20:00,17.88,17.94,17.88,17.94,39300.0,17.4185,17.477,17.4185,17.477,39300.0
2009-09-15 12:25:00,17.94,17.95,17.93,17.94,13100.0,17.477,17.4867,17.4673,17.477,13100.0
2009-09-15 12:30:00,17.94,17.96,17.93,17.94,139000.0,17.477,17.4965,17.4673,17.477,139000.0
2009-09-15 12:35:00,17.94,17.94,17.9,17.9,24800.0,17.477,17.477,17.438,17.438,24800.0
2009-09-15 12:40:00,17.9,17.94,17.9,17.94,37800.0,17.438,17.477,17.438,17.477,37800.0
2009-09-15 12:45:00,17.93,17.94,17.9,17.9,34800.0,17.4673,17.477,17.438,17.438,34800.0
2009-09-15 12:50:00,17.91,17.91,17.9,17.9,82300.0,17.4478,17.4478,17.438,17.438,82300.0
2009-09-15 12:55:00,17.9,17.91,17.9,17.9,54600.0,17.438,17.4478,17.438,17.438,54600.0
2009-09-15 13:00:00,17.9,17.91,17.9,17.9,22600.0,17.438,17.4478,17.438,17.438,22600.0
2009-09-15 13:05:00,17.91,17.91,17.9,17.91,24100.0,17.4478,17.4478,17.438,17.4478,24100.0
2009-09-15 13:10:00,17.9,17.93,17.9,17.92,40000.0,17.438,17.4673,17.438,17.4575,40000.0
2009-09-15 13:15:00,17.93,17.94,17.9,17.91,82800.0,17.4673,17.477,17.438,17.4478,82800.0
2009-09-15 13:20:00,17.9,17.96,17.9,17.95,415900.0,17.438,17.4965,17.438,17.4867,415900.0
2009-09-15 13:25:00,17.94,17.97,17.94,17.97,189500.0,17.477,17.5062,17.477,17.5062,189500.0
2009-09-15 13:30:00,17.97,17.98,17.95,17.96,114500.0,17.5062,17.516,17.4867,17.4965,114500.0
2009-09-15 13:35:00,17.97,18.0,17.96,18.0,447800.0,17.5062,17.5354,17.4965,17.5354,447800.0
2009-09-15 13:40:00,18.0,18.0,17.96,17.98,62400.0,17.5354,17.5354,17.4965,17.516,62400.0
2009-09-15 13:45:00,17.97,17.99,17.97,17.99,36000.0,17.5062,17.5257,17.5062,17.5257,36000.0
2009-09-15 13:50:00,17.99,18.01,17.98,18.0,229500.0,17.5257,17.5452,17.516,17.5354,229500.0
2009-09-15 13:55:00,18.0,18.03,17.99,18.0,357500.0,17.5354,17.5647,17.5257,17.5354,357500.0
2009-09-15 14:00:00,18.0,18.01,17.97,17.98,604400.0,17.5354,17.5452,17.5062,17.516,604400.0
2009-09-15 14:05:00,17.98,18.04,17.98,17.98,1211600.0,17.516,17.5744,17.516,17.516,1211600.0
2009-09-15 14:10:00,17.98,18.0,17.97,18.0,176300.0,17.516,17.5354,17.5062,17.5354,176300.0
2009-09-15 14:15:00,18.0,18.02,17.99,18.0,561000.0,17.5354,17.5549,17.5257,17.5354,561000.0
2009-09-15 14:20:00,18.0,18.0,17.96,17.96,166400.0,17.5354,17.5354,17.4965,17.4965,166400.0
2009-09-15 14:25:00,17.96,18.0,17.96,17.99,157100.0,17.4965,17.5354,17.4965,17.5257,157100.0
2009-09-15 14:30:00,18.0,18.0,17.98,18.0,214000.0,17.5354,17.5354,17.516,17.5354,214000.0
2009-09-15 14:35:00,17.99,18.0,17.97,17.98,354300.0,17.5257,17.5354,17.5062,17.516,354300.0
2009-09-15 14:40:00,17.97,18.0,17.97,18.0,210700.0,17.5062,17.5354,17.5062,17.5354,210700.0
2009-09-15 14:45:00,18.0,18.01,17.99,18.01,478100.0,17.5354,17.5452,17.5257,17.5452,478100.0
2009-09-15 14:50:00,18.01,18.05,18.0,18.05,93000.0,17.5452,17.5842,17.5354,17.5842,93000.0
2009-09-15 14:55:00,18.05,18.05,18.0,18.01,252900.0,17.5842,17.5842,17.5354,17.5452,252900.0
2009-09-15 15:00:00,18.0,18.01,17.99,18.0,123400.0,17.5354,17.5452,17.5257,17.5354,123400.0
2009-09-15 15:05:00,18.0,18.01,17.99,18.01,574600.0,17.5354,17.5452,17.5257,17.5452,574600.0
2009-09-15 15:10:00,18.0,18.01,18.0,18.01,186700.0,17.5354,17.5452,17.5354,17.5452,186700.0
2009-09-15 15:15:00,18.0,18.01,17.99,18.0,254900.0,17.5354,17.5452,17.5257,17.5354,254900.0
2009-09-15 15:20:00,18.0,18.01,17.99,18.0,260900.0,17.5354,17.5452,17.5257,17.5354,260900.0
2009-09-15 15:25:00,18.0,18.09,18.0,18.02,472900.0,17.5354,17.6231,17.5354,17.5549,472900.0
2009-09-15 15:30:00,18.02,18.05,18.02,18.04,165500.0,17.5549,17.5842,17.5549,17.5744,165500.0
2009-09-15 15:35:00,18.03,18.07,18.03,18.05,382500.0,17.5647,17.6036,17.5647,17.5842,382500.0
2009-09-15 15:40:00,18.05,18.06,18.0,18.0,306100.0,17.5842,17.5939,17.5354,17.5354,306100.0
2009-09-15 15:45:00,18.01,18.01,17.99,18.01,551100.0,17.5452,17.5452,17.5257,17.5452,551100.0
2009-09-15 15:50:00,18.0,18.01,17.99,18.0,787400.0,17.5354,17.5452,17.5257,17.5354,787400.0
2009-09-15 15:55:00,18.0,18.06,18.0,18.05,455900.0,17.5354,17.5939,17.5354,17.5842,455900.0
2009-09-16 09:30:00,18.39,18.47,18.21,18.34,531900.0,17.9154,17.9933,17.74,17.8667,531900.0
2009-09-16 09:35:00,18.34,18.37,18.24,18.3,391600.0,17.8667,17.8959,17.7693,17.8277,391600.0
2009-09-16 09:40:00,18.3,18.43,18.26,18.42,231100.0,17.8277,17.9544,17.7887,17.9446,231100.0
2009-09-16 09:45:00,18.43,18.44,18.36,18.4,296700.0,17.9544,17.9641,17.8862,17.9251,296700.0
2009-09-16 09:50:00,18.4,18.45,18.35,18.35,176300.0,17.9251,17.9738,17.8764,17.8764,176300.0
2009-09-16 09:55:00,18.35,18.41,18.34,18.35,135700.0,17.8764,17.9349,17.8667,17.8764,135700.0
2009-09-16 10:00:00,18.35,18.4,18.34,18.35,227900.0,17.8764,17.9251,17.8667,17.8764,227900.0
2009-09-16 10:05:00,18.36,18.49,18.35,18.48,298700.0,17.8862,18.0128,17.8764,18.0031,298700.0
2009-09-16 10:10:00,18.49,18.56,18.48,18.55,575300.0,18.0128,18.081,18.0031,18.0713,575300.0
2009-09-16 10:15:00,18.55,18.56,18.53,18.56,498600.0,18.0713,18.081,18.0518,18.081,498600.0
2009-09-16 10:20:00,18.56,18.72,18.55,18.68,399400.0,18.081,18.2369,18.0713,18.1979,399400.0
2009-09-16 10:25:00,18.68,18.7,18.59,18.59,307300.0,18.1979,18.2174,18.1102,18.1102,307300.0
2009-09-16 10:30:00,18.6,18.62,18.55,18.62,185100.0,18.12,18.1394,18.0713,18.1394,185100.0
2009-09-16 10:35:00,18.62,18.64,18.6,18.64,143000.0,18.1394,18.1589,18.12,18.1589,143000.0
2009-09-16 10:40:00,18.64,18.66,18.6,18.64,123900.0,18.1589,18.1784,18.12,18.1589,123900.0
2009-09-16 10:45:00,18.63,18.71,18.61,18.7,104500.0,18.1492,18.2271,18.1297,18.2174,104500.0
2009-09-16 10:50:00,18.7,18.7,18.63,18.66,95300.0,18.2174,18.2174,18.1492,18.1784,95300.0
2009-09-16 10:55:00,18.66,18.66,18.55,18.56,119500.0,18.1784,18.1784,18.0713,18.081,119500.0
2009-09-16 11:00:00,18.56,18.59,18.55,18.55,45600.0,18.081,18.1102,18.0713,18.0713,45600.0
2009-09-16 11:05:00,18.56,18.58,18.53,18.53,142700.0,18.081,18.1005,18.0518,18.0518,142700.0
2009-09-16 11:10:00,18.53,18.55,18.53,18.54,107600.0,18.0518,18.0713,18.0518,18.0615,107600.0
2009-09-16 11:15:00,18.54,18.55,18.51,18.52,64900.0,18.0615,18.0713,18.0323,18.042,64900.0
2009-09-16 11:20:00,18.52,18.53,18.49,18.49,125900.0,18.042,18.0518,18.0128,18.0128,125900.0
2009-09-16 11:25:00,18.5,18.55,18.47,18.55,95100.0,18.0225,18.0713,17.9933,18.0713,95100.0
2009-09-16 11:30:00,18.55,18.59,18.54,18.58,71800.0,18.0713,18.1102,18.0615,18.1005,71800.0
2009-09-16 11:35:00,18.58,18.59,18.56,18.59,52700.0,18.1005,18.1102,18.081,18.1102,52700.0
2009-09-16 11:40:00,18.59,18.63,18.56,18.63,110600.0,18.1102,18.1492,18.081,18.1492,110600.0
2009-09-16 11:45:00,18.63,18.72,18.62,18.71,184000.0,18.1492,18.2369,18.1394,18.2271,184000.0
2009-09-16 11:50:00,18.71,18.72,18.65,18.66,44100.0,18.2271,18.2369,18.1687,18.1784,44100.0
2009-09-16 11:55:00,18.66,18.7,18.65,18.7,57900.0,18.1784,18.2174,18.1687,18.2174,57900.0
2009-09-16 12:00:00,18.69,18.7,18.66,18.7,116000.0,18.2076,18.2174,18.1784,18.2174,116000.0
2009-09-16 12:05:00,18.7,18.72,18.68,18.68,107000.0,18.2174,18.2369,18.1979,18.1979,107000.0
2009-09-16 12:10:00,18.71,18.75,18.69,18.72,157500.0,18.2271,18.2661,18.2076,18.2369,157500.0
2009-09-16 12:15:00,18.72,18.76,18.71,18.74,68900.0,18.2369,18.2758,18.2271,18.2564,68900.0
2009-09-16 12:20:00,18.73,18.81,18.73,18.8,396600.0,18.2466,18.3245,18.2466,18.3148,396600.0
2009-09-16 12:25:00,18.8,18.8,18.74,18.74,67200.0,18.3148,18.3148,18.2564,18.2564,67200.0
2009-09-16 12:30:00,18.74,18.77,18.71,18.72,133700.0,18.2564,18.2856,18.2271,18.2369,133700.0
2009-09-16 12:35:00,18.72,18.74,18.71,18.71,77500.0,18.2369,18.2564,18.2271,18.2271,77500.0
2009-09-16 12:40:00,18.72,18.73,18.71,18.73,77800.0,18.2369,18.2466,18.2271,18.2466,77800.0
2009-09-16 12:45:00,18.72,18.76,18.69,18.75,172900.0,18.2369,18.2758,18.2076,18.2661,172900.0
2009-09-16 12:50:00,18.75,18.8,18.74,18.8,148100.0,18.2661,18.3148,18.2564,18.3148,148100.0
2009-09-16 12:55:00,18.79,18.8,18.78,18.8,121900.0,18.3051,18.3148,18.2953,18.3148,121900.0
2009-09-16 13:00:00,18.8,18.8,18.74,18.74,125400.0,18.3148,18.3148,18.2564,18.2564,125400.0
2009-09-16 13:05:00,18.74,18.75,18.73,18.73,69800.0,18.2564,18.2661,18.2466,18.2466,69800.0
2009-09-16 13:10:00,18.73,18.74,18.73,18.73,23900.0,18.2466,18.2564,18.2466,18.2466,23900.0
2009-09-16 13:15:00,18.73,18.8,18.73,18.8,195600.0,18.2466,18.3148,18.2466,18.3148,195600.0
2009-09-16 13:20:00,18.8,18.91,18.78,18.9,387000.0,18.3148,18.422,18.2953,18.4122,387000.0
2009-09-16 13:25:00,18.89,19.01,18.89,18.93,422200.0,18.4025,18.5194,18.4025,18.4414,422200.0
2009-09-16 13:30:00,18.92,18.93,18.84,18.86,203000.0,18.4317,18.4414,18.3538,18.3733,203000.0
2009-09-16 13:35:00,18.86,18.93,18.85,18.93,387600.0,18.3733,18.4414,18.3635,18.4414,387600.0
2009-09-16 13:40:00,18.93,18.93,18.85,18.85,127400.0,18.4414,18.4414,18.3635,18.3635,127400.0
2009-09-16 13:45:00,18.86,18.87,18.85,18.85,238200.0,18.3733,18.383,18.3635,18.3635,238200.0
2009-09-16 13:50:00,18.85,18.87,18.85,18.87,85600.0,18.3635,18.383,18.3635,18.383,85600.0
2009-09-16 13:55:00,18.87,18.9,18.86,18.88,150000.0,18.383,18.4122,18.3733,18.3927,150000.0
2009-09-16 14:00:00,18.88,18.88,18.86,18.87,63400.0,18.3927,18.3927,18.3733,18.383,63400.0
2009-09-16 14:05:00,18.88,18.88,18.84,18.85,243200.0,18.3927,18.3927,18.3538,18.3635,243200.0
2009-09-16 14:10:00,18.85,18.85,18.82,18.83,69900.0,18.3635,18.3635,18.3343,18.344,69900.0
2009-09-16 14:15:00,18.83,18.87,18.83,18.84,48400.0,18.344,18.383,18.344,18.3538,48400.0
2009-09-16 14:20:00,18.85,18.85,18.83,18.83,23900.0,18.3635,18.3635,18.344,18.344,23900.0
2009-09-16 14:25:00,18.83,18.84,18.81,18.83,68000.0,18.344,18.3538,18.3245,18.344,68000.0
2009-09-16 14:30:00,18.84,18.85,18.79,18.79,84000.0,18.3538,18.3635,18.3051,18.3051,84000.0
2009-09-16 14:35:00,18.8,18.83,18.79,18.83,49800.0,18.3148,18.344,18.3051,18.344,49800.0
2009-09-16 14:40:00,18.83,18.85,18.78,18.79,162200.0,18.344,18.3635,18.2953,18.3051,162200.0
2009-09-16 14:45:00,18.8,18.82,18.76,18.8,212800.0,18.3148,18.3343,18.2758,18.3148,212800.0
2009-09-16 14:50:00,18.79,18.83,18.77,18.81,139100.0,18.3051,18.344,18.2856,18.3245,139100.0
2009-09-16 14:55:00,18.81,18.82,18.79,18.8,73100.0,18.3245,18.3343,18.3051,18.3148,73100.0
2009-09-16 15:00:00,18.81,18.83,18.8,18.82,40700.0,18.3245,18.344,18.3148,18.3343,40700.0
2009-09-16 15:05:00,18.82,18.85,18.82,18.83,145600.0,18.3343,18.3635,18.3343,18.344,145600.0
2009-09-16 15:10:00,18.83,18.85,18.83,18.84,106600.0,18.344,18.3635,18.344,18.3538,106600.0
2009-09-16 15:15:00,18.85,18.85,18.83,18.83,57900.0,18.3635,18.3635,18.344,18.344,57900.0
2009-09-16 15:20:00,18.84,18.85,18.83,18.84,79400.0,18.3538,18.3635,18.344,18.3538,79400.0
2009-09-16 15:25:00,18.84,18.85,18.83,18.83,88000.0,18.3538,18.3635,18.344,18.344,88000.0
2009-09-16 15:30:00,18.83,18.84,18.8,18.81,142900.0,18.344,18.3538,18.3148,18.3245,142900.0
2009-09-16 15:35:00,18.81,18.89,18.81,18.85,473500.0,18.3245,18.4025,18.3245,18.3635,473500.0
2009-09-16 15:40:00,18.85,18.88,18.82,18.84,284600.0,18.3635,18.3927,18.3343,18.3538,284600.0
2009-09-16 15:45:00,18.84,18.84,18.81,18.83,226900.0,18.3538,18.3538,18.3245,18.344,226900.0
2009-09-16 15:50:00,18.83,18.87,18.83,18.84,443600.0,18.344,18.383,18.344,18.3538,443600.0
2009-09-16 15:55:00,18.85,18.86,18.82,18.86,523000.0,18.3635,18.3733,18.3343,18.3733,523000.0
2009-09-17 09:30:00,18.94,19.2,18.68,18.7,181700.0,18.4512,18.7045,18.1979,18.2174,181700.0
2009-09-17 09:35:00,18.7,18.79,18.69,18.73,130800.0,18.2174,18.3051,18.2076,18.2466,130800.0
2009-09-17 09:40:00,18.72,18.73,18.62,18.69,108900.0,18.2369,18.2466,18.1394,18.2076,108900.0
2009-09-17 09:45:00,18.69,18.7,18.64,18.69,108000.0,18.2076,18.2174,18.1589,18.2076,108000.0
2009-09-17 09:50:00,18.7,18.75,18.67,18.75,78200.0,18.2174,18.2661,18.1882,18.2661,78200.0
2009-09-17 09:55:00,18.75,18.76,18.7,18.75,75500.0,18.2661,18.2758,18.2174,18.2661,75500.0
2009-09-17 10:00:00,18.75,18.79,18.72,18.75,119500.0,18.2661,18.3051,18.2369,18.2661,119500.0
2009-09-17 10:05:00,18.75,18.84,18.75,18.82,111900.0,18.2661,18.3538,18.2661,18.3343,111900.0
2009-09-17 10:10:00,18.83,18.84,18.79,18.79,190600.0,18.344,18.3538,18.3051,18.3051,190600.0
2009-09-17 10:15:00,18.79,18.81,18.77,18.77,102600.0,18.3051,18.3245,18.2856,18.2856,102600.0
2009-09-17 10:20:00,18.77,18.78,18.69,18.7,120100.0,18.2856,18.2953,18.2076,18.2174,120100.0
2009-09-17 10:25:00,18.7,18.71,18.68,18.69,93800.0,18.2174,18.2271,18.1979,18.2076,93800.0
2009-09-17 10:30:00,18.7,18.72,18.69,18.7,65300.0,18.2174,18.2369,18.2076,18.2174,65300.0
2009-09-17 10:35:00,18.7,18.75,18.7,18.74,78200.0,18.2174,18.2661,18.2174,18.2564,78200.0
2009-09-17 10:40:00,18.74,18.77,18.74,18.75,47900.0,18.2564,18.2856,18.2564,18.2661,47900.0
2009-09-17 10:45:00,18.75,18.76,18.69,18.69,49900.0,18.2661,18.2758,18.2076,18.2076,49900.0
2009-09-17 10:50:00,18.69,18.72,18.69,18.72,27700.0,18.2076,18.2369,18.2076,18.2369,27700.0
2009-09-17 10:55:00,18.71,18.74,18.7,18.71,75100.0,18.2271,18.2564,18.2174,18.2271,75100.0
2009-09-17 11:00:00,18.72,18.74,18.7,18.7,31700.0,18.2369,18.2564,18.2174,18.2174,31700.0
2009-09-17 11:05:00,18.7,18.71,18.63,18.63,86000.0,18.2174,18.2271,18.1492,18.1492,86000.0
2009-09-17 11:10:00,18.62,18.64,18.62,18.64,19200.0,18.1394,18.1589,18.1394,18.1589,19200.0
2009-09-17 11:15:00,18.63,18.64,18.6,18.6,75000.0,18.1492,18.1589,18.12,18.12,75000.0
2009-09-17 11:20:00,18.61,18.7,18.6,18.68,36400.0,18.1297,18.2174,18.12,18.1979,36400.0
2009-09-17 11:25:00,18.69,18.72,18.67,18.71,21500.0,18.2076,18.2369,18.1882,18.2271,21500.0
2009-09-17 11:30:00,18.71,18.71,18.69,18.69,54300.0,18.2271,18.2271,18.2076,18.2076,54300.0
2009-09-17 11:35:00,18.69,18.71,18.67,18.69,39900.0,18.2076,18.2271,18.1882,18.2076,39900.0
2009-09-17 11:40:00,18.7,18.73,18.69,18.71,64900.0,18.2174,18.2466,18.2076,18.2271,64900.0
2009-09-17 11:45:00,18.72,18.73,18.7,18.72,67800.0,18.2369,18.2466,18.2174,18.2369,67800.0
2009-09-17 11:50:00,18.72,18.72,18.64,18.64,52300.0,18.2369,18.2369,18.1589,18.1589,52300.0
2009-09-17 11:55:00,18.65,18.72,18.64,18.72,28200.0,18.1687,18.2369,18.1589,18.2369,28200.0
2009-09-17 12:00:00,18.72,18.74,18.69,18.73,56200.0,18.2369,18.2564,18.2076,18.2466,56200.0
2009-09-17 12:05:00,18.73,18.74,18.7,18.71,78800.0,18.2466,18.2564,18.2174,18.2271,78800.0
2009-09-17 12:10:00,18.71,18.71,18.66,18.66,56400.0,18.2271,18.2271,18.1784,18.1784,56400.0
2009-09-17 12:15:00,18.66,18.67,18.64,18.64,79200.0,18.1784,18.1882,18.1589,18.1589,79200.0
2009-09-17 12:20:00,18.63,18.63,18.6,18.61,48800.0,18.1492,18.1492,18.12,18.1297,48800.0
2009-09-17 12:25:00,18.6,18.66,18.6,18.65,41200.0,18.12,18.1784,18.12,18.1687,41200.0
2009-09-17 12:30:00,18.65,18.67,18.64,18.66,31900.0,18.1687,18.1882,18.1589,18.1784,31900.0
2009-09-17 12:35:00,18.67,18.68,18.66,18.68,22400.0,18.1882,18.1979,18.1784,18.1979,22400.0
2009-09-17 12:40:00,18.68,18.68,18.63,18.64,59000.0,18.1979,18.1979,18.1492,18.1589,59000.0
2009-09-17 12:45:00,18.64,18.65,18.57,18.58,57300.0,18.1589,18.1687,18.0907,18.1005,57300.0
2009-09-17 12:50:00,18.57,18.65,18.57,18.64,39200.0,18.0907,18.1687,18.0907,18.1589,39200.0
2009-09-17 12:55:00,18.64,18.64,18.57,18.57,80700.0,18.1589,18.1589,18.0907,18.0907,80700.0
2009-09-17 13:00:00,18.57,18.62,18.57,18.59,56100.0,18.0907,18.1394,18.0907,18.1102,56100.0
2009-09-17 13:05:00,18.59,18.63,18.57,18.62,79500.0,18.1102,18.1492,18.0907,18.1394,79500.0
2009-09-17 13:10:00,18.62,18.66,18.61,18.65,62400.0,18.1394,18.1784,18.1297,18.1687,62400.0
2009-09-17 13:15:00,18.65,18.68,18.64,18.65,76000.0,18.1687,18.1979,18.1589,18.1687,76000.0
2009-09-17 13:20:00,18.66,18.67,18.64,18.64,80100.0,18.1784,18.1882,18.1589,18.1589,80100.0
2009-09-17 13:25:00,18.65,18.65,18.61,18.65,35300.0,18.1687,18.1687,18.1297,18.1687,35300.0
2009-09-17 13:30:00,18.64,18.65,18.62,18.62,40000.0,18.1589,18.1687,18.1394,18.1394,40000.0
2009-09-17 13:35:00,18.62,18.63,18.61,18.61,33300.0,18.1394,18.1492,18.1297,18.1297,33300.0
2009-09-17 13:40:00,18.61,18.64,18.61,18.62,143900.0,18.1297,18.1589,18.1297,18.1394,143900.0
2009-09-17 13:45:00,18.63,18.64,18.61,18.62,103100.0,18.1492,18.1589,18.1297,18.1394,103100.0
2009-09-17 13:50:00,18.61,18.64,18.61,18.63,203700.0,18.1297,18.1589,18.1297,18.1492,203700.0
2009-09-17 13:55:00,18.63,18.67,18.62,18.67,60000.0,18.1492,18.1882,18.1394,18.1882,60000.0
2009-09-17 14:00:00,18.67,18.68,18.64,18.68,39300.0,18.1882,18.1979,18.1589,18.1979,39300.0
2009-09-17 14:05:00,18.68,18.69,18.65,18.66,25700.0,18.1979,18.2076,18.1687,18.1784,25700.0
2009-09-17 14:10:00,18.67,18.7,18.65,18.7,26400.0,18.1882,18.2174,18.1687,18.2174,26400.0
2009-09-17 14:15:00,18.7,18.72,18.68,18.68,47300.0,18.2174,18.2369,18.1979,18.1979,47300.0
2009-09-17 14:20:00,18.69,18.69,18.67,18.68,25400.0,18.2076,18.2076,18.1882,18.1979,25400.0
2009-09-17 14:25:00,18.68,18.71,18.68,18.7,24400.0,18.1979,18.2271,18.1979,18.2174,24400.0
2009-09-17 14:30:00,18.71,18.76,18.7,18.72,45400.0,18.2271,18.2758,18.2174,18.2369,45400.0
2009-09-17 14:35:00,18.73,18.74,18.71,18.74,41100.0,18.2466,18.2564,18.2271,18.2564,41100.0
2009-09-17 14:40:00,18.73,18.74,18.73,18.73,37900.0,18.2466,18.2564,18.2466,18.2466,37900.0
2009-09-17 14:45:00,18.73,18.74,18.73,18.73,14200.0,18.2466,18.2564,18.2466,18.2466,14200.0
2009-09-17 14:50:00,18.73,18.74,18.72,18.72,26400.0,18.2466,18.2564,18.2369,18.2369,26400.0
2009-09-17 14:55:00,18.73,18.77,18.72,18.77,189300.0,18.2466,18.2856,18.2369,18.2856,189300.0
2009-09-17 15:00:00,18.77,18.81,18.76,18.81,75200.0,18.2856,18.3245,18.2758,18.3245,75200.0
2009-09-17 15:05:00,18.81,18.86,18.8,18.84,172700.0,18.3245,18.3733,18.3148,18.3538,172700.0
2009-09-17 15:10:00,18.84,18.9,18.81,18.89,199800.0,18.3538,18.4122,18.3245,18.4025,199800.0
2009-09-17 15:15:00,18.89,18.9,18.83,18.83,101600.0,18.4025,18.4122,18.344,18.344,101600.0
2009-09-17 15:20:00,18.84,18.87,18.83,18.86,111600.0,18.3538,18.383,18.344,18.3733,111600.0
2009-09-17 15:25:00,18.86,18.86,18.85,18.85,27000.0,18.3733,18.3733,18.3635,18.3635,27000.0
2009-09-17 15:30:00,18.85,18.86,18.84,18.84,68200.0,18.3635,18.3733,18.3538,18.3538,68200.0
2009-09-17 15:35:00,18.84,18.85,18.81,18.81,120100.0,18.3538,18.3635,18.3245,18.3245,120100.0
2009-09-17 15:40:00,18.82,18.82,18.76,18.76,59100.0,18.3343,18.3343,18.2758,18.2758,59100.0
2009-09-17 15:45:00,18.76,18.8,18.75,18.76,162200.0,18.2758,18.3148,18.2661,18.2758,162200.0
2009-09-17 15:50:00,18.76,18.76,18.72,18.72,214900.0,18.2758,18.2758,18.2369,18.2369,214900.0
2009-09-17 15:55:00,18.72,18.77,18.7,18.74,429200.0,18.2369,18.2856,18.2174,18.2564,429200.0
2009-09-18 09:30:00,18.84,18.97,18.67,18.69,894800.0,18.3538,18.4804,18.1882,18.2076,894800.0
2009-09-18 09:35:00,18.68,18.75,18.65,18.69,116600.0,18.1979,18.2661,18.1687,18.2076,116600.0
2009-09-18 09:40:00,18.68,18.73,18.67,18.69,77000.0,18.1979,18.2466,18.1882,18.2076,77000.0
2009-09-18 09:45:00,18.69,18.72,18.62,18.62,36000.0,18.2076,18.2369,18.1394,18.1394,36000.0
2009-09-18 09:50:00,18.62,18.65,18.53,18.53,95300.0,18.1394,18.1687,18.0518,18.0518,95300.0
2009-09-18 09:55:00,18.54,18.54,18.45,18.46,97300.0,18.0615,18.0615,17.9738,17.9836,97300.0
2009-09-18 10:00:00,18.46,18.49,18.43,18.48,117000.0,17.9836,18.0128,17.9544,18.0031,117000.0
2009-09-18 10:05:00,18.48,18.49,18.45,18.45,51600.0,18.0031,18.0128,17.9738,17.9738,51600.0
2009-09-18 10:10:00,18.46,18.5,18.45,18.49,53200.0,17.9836,18.0225,17.9738,18.0128,53200.0
2009-09-18 10:15:00,18.49,18.56,18.49,18.55,112500.0,18.0128,18.081,18.0128,18.0713,112500.0
2009-09-18 10:20:00,18.56,18.58,18.55,18.58,48000.0,18.081,18.1005,18.0713,18.1005,48000.0
2009-09-18 10:25:00,18.58,18.61,18.58,18.6,31000.0,18.1005,18.1297,18.1005,18.12,31000.0
2009-09-18 10:30:00,18.6,18.68,18.6,18.68,40800.0,18.12,18.1979,18.12,18.1979,40800.0
2009-09-18 10:35:00,18.69,18.7,18.64,18.65,31500.0,18.2076,18.2174,18.1589,18.1687,31500.0
2009-09-18 10:40:00,18.65,18.71,18.65,18.7,64300.0,18.1687,18.2271,18.1687,18.2174,64300.0
2009-09-18 10:45:00,18.69,18.7,18.6,18.6,68300.0,18.2076,18.2174,18.12,18.12,68300.0
2009-09-18 10:50:00,18.6,18.64,18.6,18.63,12700.0,18.12,18.1589,18.12,18.1492,12700.0
2009-09-18 10:55:00,18.64,18.64,18.6,18.61,22400.0,18.1589,18.1589,18.12,18.1297,22400.0
2009-09-18 11:00:00,18.61,18.61,18.54,18.56,53600.0,18.1297,18.1297,18.0615,18.081,53600.0
2009-09-18 11:05:00,18.56,18.57,18.54,18.54,16000.0,18.081,18.0907,18.0615,18.0615,16000.0
2009-09-18 11:10:00,18.54,18.55,18.53,18.53,13100.0,18.0615,18.0713,18.0518,18.0518,13100.0
2009-09-18 11:15:00,18.53,18.54,18.45,18.5,286200.0,18.0518,18.0615,17.9738,18.0225,286200.0
2009-09-18 11:20:00,18.5,18.53,18.5,18.52,57600.0,18.0225,18.0518,18.0225,18.042,57600.0
2009-09-18 11:25:00,18.52,18.54,18.52,18.53,31400.0,18.042,18.0615,18.042,18.0518,31400.0
2009-09-18 11:30:00,18.53,18.54,18.53,18.53,12800.0,18.0518,18.0615,18.0518,18.0518,12800.0
2009-09-18 11:35:00,18.53,18.54,18.53,18.53,8600.0,18.0518,18.0615,18.0518,18.0518,8600.0
2009-09-18 11:40:00,18.53,18.58,18.53,18.54,99000.0,18.0518,18.1005,18.0518,18.0615,99000.0
2009-09-18 11:45:00,18.55,18.55,18.53,18.53,19400.0,18.0713,18.0713,18.0518,18.0518,19400.0
2009-09-18 11:50:00,18.53,18.54,18.52,18.52,29600.0,18.0518,18.0615,18.042,18.042,29600.0
2009-09-18 11:55:00,18.52,18.54,18.5,18.5,100200.0,18.042,18.0615,18.0225,18.0225,100200.0
2009-09-18 12:00:00,18.5,18.52,18.48,18.52,98500.0,18.0225,18.042,18.0031,18.042,98500.0
2009-09-18 12:05:00,18.51,18.53,18.5,18.51,44100.0,18.0323,18.0518,18.0225,18.0323,44100.0
2009-09-18 12:10:00,18.5,18.58,18.5,18.58,34300.0,18.0225,18.1005,18.0225,18.1005,34300.0
2009-09-18 12:15:00,18.57,18.63,18.57,18.59,33700.0,18.0907,18.1492,18.0907,18.1102,33700.0
2009-09-18 12:20:00,18.59,18.59,18.56,18.57,11300.0,18.1102,18.1102,18.081,18.0907,11300.0
2009-09-18 12:25:00,18.56,18.57,18.55,18.55,30000.0,18.081,18.0907,18.0713,18.0713,30000.0
2009-09-18 12:30:00,18.55,18.64,18.55,18.61,59900.0,18.0713,18.1589,18.0713,18.1297,59900.0
2009-09-18 12:35:00,18.61,18.65,18.59,18.65,33900.0,18.1297,18.1687,18.1102,18.1687,33900.0
2009-09-18 12:40:00,18.65,18.67,18.62,18.65,50800.0,18.1687,18.1882,18.1394,18.1687,50800.0
2009-09-18 12:45:00,18.65,18.66,18.63,18.63,50100.0,18.1687,18.1784,18.1492,18.1492,50100.0
2009-09-18 12:50:00,18.63,18.65,18.63,18.65,9700.0,18.1492,18.1687,18.1492,18.1687,9700.0
2009-09-18 12:55:00,18.65,18.7,18.64,18.7,17200.0,18.1687,18.2174,18.1589,18.2174,17200.0
2009-09-18 13:00:00,18.7,18.74,18.69,18.73,90900.0,18.2174,18.2564,18.2076,18.2466,90900.0
2009-09-18 13:05:00,18.73,18.73,18.72,18.73,4100.0,18.2466,18.2466,18.2369,18.2466,4100.0
2009-09-18 13:10:00,18.72,18.75,18.71,18.74,33100.0,18.2369,18.2661,18.2271,18.2564,33100.0
2009-09-18 13:15:00,18.74,18.76,18.7,18.74,93400.0,18.2564,18.2758,18.2174,18.2564,93400.0
2009-09-18 13:20:00,18.73,18.74,18.71,18.72,25200.0,18.2466,18.2564,18.2271,18.2369,25200.0
2009-09-18 13:25:00,18.73,18.76,18.72,18.76,29300.0,18.2466,18.2758,18.2369,18.2758,29300.0
2009-09-18 13:30:00,18.75,18.78,18.74,18.74,22900.0,18.2661,18.2953,18.2564,18.2564,22900.0
2009-09-18 13:35:00,18.74,18.75,18.74,18.74,9200.0,18.2564,18.2661,18.2564,18.2564,9200.0
2009-09-18 13:40:00,18.74,18.76,18.74,18.76,53700.0,18.2564,18.2758,18.2564,18.2758,53700.0
2009-09-18 13:45:00,18.75,18.8,18.75,18.79,59000.0,18.2661,18.3148,18.2661,18.3051,59000.0
2009-09-18 13:50:00,18.79,18.8,18.76,18.76,19700.0,18.3051,18.3148,18.2758,18.2758,19700.0
2009-09-18 13:55:00,18.77,18.78,18.75,18.77,48100.0,18.2856,18.2953,18.2661,18.2856,48100.0
2009-09-18 14:00:00,18.78,18.79,18.7,18.75,95900.0,18.2953,18.3051,18.2174,18.2661,95900.0
2009-09-18 14:05:00,18.74,18.76,18.74,18.75,14700.0,18.2564,18.2758,18.2564,18.2661,14700.0
2009-09-18 14:10:00,18.75,18.76,18.75,18.75,16400.0,18.2661,18.2758,18.2661,18.2661,16400.0
2009-09-18 14:15:00,18.75,18.76,18.73,18.75,99800.0,18.2661,18.2758,18.2466,18.2661,99800.0
2009-09-18 14:20:00,18.76,18.76,18.75,18.75,4600.0,18.2758,18.2758,18.2661,18.2661,4600.0
2009-09-18 14:25:00,18.76,18.77,18.73,18.74,133800.0,18.2758,18.2856,18.2466,18.2564,133800.0
2009-09-18 14:30:00,18.73,18.74,18.71,18.72,49000.0,18.2466,18.2564,18.2271,18.2369,49000.0
2009-09-18 14:35:00,18.71,18.72,18.71,18.72,11900.0,18.2271,18.2369,18.2271,18.2369,11900.0
2009-09-18 14:40:00,18.71,18.72,18.7,18.71,23800.0,18.2271,18.2369,18.2174,18.2271,23800.0
2009-09-18 14:45:00,18.7,18.71,18.69,18.7,23300.0,18.2174,18.2271,18.2076,18.2174,23300.0
2009-09-18 14:50:00,18.69,18.7,18.69,18.7,51800.0,18.2076,18.2174,18.2076,18.2174,51800.0
2009-09-18 14:55:00,18.7,18.7,18.65,18.66,43800.0,18.2174,18.2174,18.1687,18.1784,43800.0
2009-09-18 15:00:00,18.66,18.67,18.65,18.67,50900.0,18.1784,18.1882,18.1687,18.1882,50900.0
2009-09-18 15:05:00,18.66,18.67,18.64,18.64,35300.0,18.1784,18.1882,18.1589,18.1589,35300.0
2009-09-18 15:10:00,18.64,18.67,18.64,18.66,47000.0,18.1589,18.1882,18.1589,18.1784,47000.0
2009-09-18 15:15:00,18.65,18.66,18.65,18.65,22400.0,18.1687,18.1784,18.1687,18.1687,22400.0
2009-09-18 15:20:00,18.66,18.66,18.65,18.65,35900.0,18.1784,18.1784,18.1687,18.1687,35900.0
2009-09-18 15:25:00,18.66,18.7,18.65,18.7,52100.0,18.1784,18.2174,18.1687,18.2174,52100.0
2009-09-18 15:30:00,18.69,18.7,18.64,18.65,77600.0,18.2076,18.2174,18.1589,18.1687,77600.0
2009-09-18 15:35:00,18.65,18.67,18.64,18.64,86300.0,18.1687,18.1882,18.1589,18.1589,86300.0
2009-09-18 15:40:00,18.65,18.69,18.64,18.68,122900.0,18.1687,18.2076,18.1589,18.1979,122900.0
2009-09-18 15:45:00,18.68,18.7,18.67,18.68,190500.0,18.1979,18.2174,18.1882,18.1979,190500.0
2009-09-18 15:50:00,18.69,18.72,18.65,18.66,336800.0,18.2076,18.2369,18.1687,18.1784,336800.0
2009-09-18 15:55:00,18.65,18.69,18.65,18.69,588700.0,18.1687,18.2076,18.1687,18.2076,588700.0
2009-09-21 09:30:00,18.55,19.11,18.49,18.59,215500.0,18.0713,18.6168,18.0128,18.1102,215500.0
2009-09-21 09:35:00,18.57,18.61,18.45,18.5,106100.0,18.0907,18.1297,17.9738,18.0225,106100.0
2009-09-21 09:40:00,18.5,18.57,18.49,18.55,188200.0,18.0225,18.0907,18.0128,18.0713,188200.0
2009-09-21 09:45:00,18.54,18.55,18.51,18.54,128700.0,18.0615,18.0713,18.0323,18.0615,128700.0
2009-09-21 09:50:00,18.55,18.56,18.54,18.55,126900.0,18.0713,18.081,18.0615,18.0713,126900.0
2009-09-21 09:55:00,18.54,18.55,18.39,18.4,419000.0,18.0615,18.0713,17.9154,17.9251,419000.0
2009-09-21 10:00:00,18.4,18.41,18.32,18.34,270000.0,17.9251,17.9349,17.8472,17.8667,270000.0
2009-09-21 10:05:00,18.34,18.37,18.3,18.35,207100.0,17.8667,17.8959,17.8277,17.8764,207100.0
2009-09-21 10:10:00,18.34,18.41,18.33,18.35,77600.0,17.8667,17.9349,17.8569,17.8764,77600.0
2009-09-21 10:15:00,18.36,18.4,18.34,18.35,231700.0,17.8862,17.9251,17.8667,17.8764,231700.0
2009-09-21 10:20:00,18.34,18.42,18.34,18.42,116300.0,17.8667,17.9446,17.8667,17.9446,116300.0
2009-09-21 10:25:00,18.42,18.42,18.39,18.41,34900.0,17.9446,17.9446,17.9154,17.9349,34900.0
2009-09-21 10:30:00,18.42,18.42,18.39,18.39,44000.0,17.9446,17.9446,17.9154,17.9154,44000.0
2009-09-21 10:35:00,18.39,18.42,18.37,18.42,56400.0,17.9154,17.9446,17.8959,17.9446,56400.0
2009-09-21 10:40:00,18.41,18.42,18.38,18.4,25800.0,17.9349,17.9446,17.9056,17.9251,25800.0
2009-09-21 10:45:00,18.4,18.4,18.38,18.39,110900.0,17.9251,17.9251,17.9056,17.9154,110900.0
2009-09-21 10:50:00,18.39,18.4,18.38,18.39,103400.0,17.9154,17.9251,17.9056,17.9154,103400.0
2009-09-21 10:55:00,18.39,18.39,18.38,18.39,58400.0,17.9154,17.9154,17.9056,17.9154,58400.0
2009-09-21 11:00:00,18.39,18.39,18.38,18.39,48200.0,17.9154,17.9154,17.9056,17.9154,48200.0
2009-09-21 11:05:00,18.39,18.4,18.38,18.4,154800.0,17.9154,17.9251,17.9056,17.9251,154800.0
2009-09-21 11:10:00,18.4,18.4,18.39,18.4,185400.0,17.9251,17.9251,17.9154,17.9251,185400.0
2009-09-21 11:15:00,18.4,18.4,18.39,18.4,59100.0,17.9251,17.9251,17.9154,17.9251,59100.0
2009-09-21 11:20:00,18.4,18.41,18.39,18.39,80100.0,17.9251,17.9349,17.9154,17.9154,80100.0
2009-09-21 11:25:00,18.39,18.4,18.38,18.39,48300.0,17.9154,17.9251,17.9056,17.9154,48300.0
2009-09-21 11:30:00,18.38,18.4,18.38,18.39,65000.0,17.9056,17.9251,17.9056,17.9154,65000.0
2009-09-21 11:35:00,18.39,18.4,18.38,18.39,62700.0,17.9154,17.9251,17.9056,17.9154,62700.0
2009-09-21 11:40:00,18.39,18.39,18.38,18.39,14100.0,17.9154,17.9154,17.9056,17.9154,14100.0
2009-09-21 11:45:00,18.38,18.39,18.38,18.39,85700.0,17.9056,17.9154,17.9056,17.9154,85700.0
2009-09-21 11:50:00,18.39,18.39,18.37,18.38,114000.0,17.9154,17.9154,17.8959,17.9056,114000.0
2009-09-21 11:55:00,18.37,18.38,18.35,18.35,143300.0,17.8959,17.9056,17.8764,17.8764,143300.0
2009-09-21 12:00:00,18.36,18.37,18.33,18.33,119200.0,17.8862,17.8959,17.8569,17.8569,119200.0
2009-09-21 12:05:00,18.34,18.34,18.33,18.34,35300.0,17.8667,17.8667,17.8569,17.8667,35300.0
2009-09-21 12:10:00,18.34,18.35,18.33,18.35,68400.0,17.8667,17.8764,17.8569,17.8764,68400.0
2009-09-21 12:15:00,18.35,18.36,18.3,18.31,130100.0,17.8764,17.8862,17.8277,17.8374,130100.0
2009-09-21 12:20:00,18.31,18.32,18.28,18.29,128700.0,17.8374,17.8472,17.8082,17.818,128700.0
2009-09-21 12:25:00,18.28,18.29,18.28,18.28,58100.0,17.8082,17.818,17.8082,17.8082,58100.0
2009-09-21 12:30:00,18.29,18.29,18.28,18.29,31900.0,17.818,17.818,17.8082,17.818,31900.0
2009-09-21 12:35:00,18.29,18.29,18.28,18.29,55800.0,17.818,17.818,17.8082,17.818,55800.0
2009-09-21 12:40:00,18.29,18.3,18.28,18.3,101200.0,17.818,17.8277,17.8082,17.8277,101200.0
2009-09-21 12:45:00,18.3,18.31,18.29,18.31,53200.0,17.8277,17.8374,17.818,17.8374,53200.0
2009-09-21 12:50:00,18.31,18.36,18.3,18.35,57900.0,17.8374,17.8862,17.8277,17.8764,57900.0
2009-09-21 12:55:00,18.35,18.37,18.35,18.37,50500.0,17.8764,17.8959,17.8764,17.8959,50500.0
2009-09-21 13:00:00,18.36,18.4,18.36,18.4,41200.0,17.8862,17.9251,17.8862,17.9251,41200.0
2009-09-21 13:05:00,18.4,18.4,18.36,18.36,82400.0,17.9251,17.9251,17.8862,17.8862,82400.0
2009-09-21 13:10:00,18.36,18.37,18.36,18.37,46400.0,17.8862,17.8959,17.8862,17.8959,46400.0
2009-09-21 13:15:00,18.37,18.39,18.36,18.38,59100.0,17.8959,17.9154,17.8862,17.9056,59100.0
2009-09-21 13:20:00,18.39,18.4,18.38,18.4,63800.0,17.9154,17.9251,17.9056,17.9251,63800.0
2009-09-21 13:25:00,18.4,18.44,18.4,18.44,214200.0,17.9251,17.9641,17.9251,17.9641,214200.0
2009-09-21 13:30:00,18.43,18.44,18.39,18.39,186600.0,17.9544,17.9641,17.9154,17.9154,186600.0
2009-09-21 13:35:00,18.39,18.4,18.39,18.4,33400.0,17.9154,17.9251,17.9154,17.9251,33400.0
2009-09-21 13:40:00,18.4,18.4,18.39,18.4,65800.0,17.9251,17.9251,17.9154,17.9251,65800.0
2009-09-21 13:45:00,18.4,18.43,18.39,18.42,34000.0,17.9251,17.9544,17.9154,17.9446,34000.0
2009-09-21 13:50:00,18.43,18.43,18.39,18.39,74400.0,17.9544,17.9544,17.9154,17.9154,74400.0
2009-09-21 13:55:00,18.4,18.42,18.39,18.42,41200.0,17.9251,17.9446,17.9154,17.9446,41200.0
2009-09-21 14:00:00,18.42,18.44,18.41,18.43,66600.0,17.9446,17.9641,17.9349,17.9544,66600.0
2009-09-21 14:05:00,18.43,18.43,18.39,18.4,37800.0,17.9544,17.9544,17.9154,17.9251,37800.0
2009-09-21 14:10:00,18.4,18.4,18.36,18.37,28400.0,17.9251,17.9251,17.8862,17.8959,28400.0
2009-09-21 14:15:00,18.37,18.4,18.36,18.4,39400.0,17.8959,17.9251,17.8862,17.9251,39400.0
2009-09-21 14:20:00,18.4,18.4,18.38,18.38,43400.0,17.9251,17.9251,17.9056,17.9056,43400.0
2009-09-21 14:25:00,18.39,18.39,18.38,18.38,13700.0,17.9154,17.9154,17.9056,17.9056,13700.0
2009-09-21 14:30:00,18.38,18.42,18.38,18.41,45900.0,17.9056,17.9446,17.9056,17.9349,45900.0
2009-09-21 14:35:00,18.41,18.42,18.39,18.41,28200.0,17.9349,17.9446,17.9154,17.9349,28200.0
2009-09-21 14:40:00,18.41,18.42,18.4,18.42,30000.0,17.9349,17.9446,17.9251,17.9446,30000.0
2009-09-21 14:45:00,18.41,18.43,18.41,18.42,82000.0,17.9349,17.9544,17.9349,17.9446,82000.0
2009-09-21 14:50:00,18.42,18.43,18.41,18.42,33200.0,17.9446,17.9544,17.9349,17.9446,33200.0
2009-09-21 14:55:00,18.42,18.43,18.39,18.4,49600.0,17.9446,17.9544,17.9154,17.9251,49600.0
2009-09-21 15:00:00,18.39,18.4,18.39,18.4,26400.0,17.9154,17.9251,17.9154,17.9251,26400.0
2009-09-21 15:05:00,18.4,18.41,18.39,18.41,40500.0,17.9251,17.9349,17.9154,17.9349,40500.0
2009-09-21 15:10:00,18.41,18.41,18.36,18.37,76900.0,17.9349,17.9349,17.8862,17.8959,76900.0
2009-09-21 15:15:00,18.37,18.43,18.37,18.41,69300.0,17.8959,17.9544,17.8959,17.9349,69300.0
2009-09-21 15:20:00,18.41,18.42,18.38,18.39,38400.0,17.9349,17.9446,17.9056,17.9154,38400.0
2009-09-21 15:25:00,18.38,18.39,18.38,18.39,28500.0,17.9056,17.9154,17.9056,17.9154,28500.0
2009-09-21 15:30:00,18.38,18.39,18.32,18.34,147800.0,17.9056,17.9154,17.8472,17.8667,147800.0
2009-09-21 15:35:00,18.33,18.34,18.32,18.33,80100.0,17.8569,17.8667,17.8472,17.8569,80100.0
2009-09-21 15:40:00,18.33,18.33,18.31,18.32,92000.0,17.8569,17.8569,17.8374,17.8472,92000.0
2009-09-21 15:45:00,18.32,18.33,18.31,18.32,84200.0,17.8472,17.8569,17.8374,17.8472,84200.0
2009-09-21 15:50:00,18.33,18.35,18.31,18.34,221100.0,17.8569,17.8764,17.8374,17.8667,221100.0
2009-09-21 15:55:00,18.34,18.37,18.32,18.34,233600.0,17.8667,17.8959,17.8472,17.8667,233600.0
2009-09-22 09:30:00,18.4,18.44,18.36,18.42,187400.0,17.9251,17.9641,17.8862,17.9446,187400.0
2009-09-22 09:35:00,18.42,18.45,18.39,18.45,177700.0,17.9446,17.9738,17.9154,17.9738,177700.0
2009-09-22 09:40:00,18.44,18.58,18.43,18.56,298100.0,17.9641,18.1005,17.9544,18.081,298100.0
2009-09-22 09:45:00,18.56,18.56,18.42,18.42,96600.0,18.081,18.081,17.9446,17.9446,96600.0
2009-09-22 09:50:00,18.43,18.47,18.41,18.42,108000.0,17.9544,17.9933,17.9349,17.9446,108000.0
2009-09-22 09:55:00,18.41,18.42,18.34,18.34,184100.0,17.9349,17.9446,17.8667,17.8667,184100.0
2009-09-22 10:00:00,18.34,18.35,18.26,18.32,108600.0,17.8667,17.8764,17.7887,17.8472,108600.0
2009-09-22 10:05:00,18.32,18.41,18.31,18.4,187400.0,17.8472,17.9349,17.8374,17.9251,187400.0
2009-09-22 10:10:00,18.41,18.45,18.36,18.44,162100.0,17.9349,17.9738,17.8862,17.9641,162100.0
2009-09-22 10:15:00,18.44,18.51,18.44,18.48,95700.0,17.9641,18.0323,17.9641,18.0031,95700.0
2009-09-22 10:20:00,18.48,18.49,18.42,18.43,46500.0,18.0031,18.0128,17.9446,17.9544,46500.0
2009-09-22 10:25:00,18.42,18.53,18.42,18.45,50800.0,17.9446,18.0518,17.9446,17.9738,50800.0
2009-09-22 10:30:00,18.45,18.45,18.34,18.34,69400.0,17.9738,17.9738,17.8667,17.8667,69400.0
2009-09-22 10:35:00,18.34,18.4,18.33,18.39,48800.0,17.8667,17.9251,17.8569,17.9154,48800.0
2009-09-22 10:40:00,18.4,18.44,18.4,18.44,49500.0,17.9251,17.9641,17.9251,17.9641,49500.0
2009-09-22 10:45:00,18.44,18.45,18.43,18.45,30100.0,17.9641,17.9738,17.9544,17.9738,30100.0
2009-09-22 10:50:00,18.45,18.45,18.41,18.42,63600.0,17.9738,17.9738,17.9349,17.9446,63600.0
2009-09-22 10:55:00,18.42,18.48,18.42,18.44,84500.0,17.9446,18.0031,17.9446,17.9641,84500.0
2009-09-22 11:00:00,18.44,18.5,18.43,18.49,42600.0,17.9641,18.0225,17.9544,18.0128,42600.0
2009-09-22 11:05:00,18.49,18.54,18.49,18.54,56400.0,18.0128,18.0615,18.0128,18.0615,56400.0
2009-09-22 11:10:00,18.55,18.57,18.48,18.51,95700.0,18.0713,18.0907,18.0031,18.0323,95700.0
2009-09-22 11:15:00,18.51,18.56,18.49,18.56,45200.0,18.0323,18.081,18.0128,18.081,45200.0
2009-09-22 11:20:00,18.56,18.56,18.5,18.5,27900.0,18.081,18.081,18.0225,18.0225,27900.0
2009-09-22 11:25:00,18.49,18.51,18.49,18.5,24500.0,18.0128,18.0323,18.0128,18.0225,24500.0
2009-09-22 11:30:00,18.51,18.55,18.51,18.55,24700.0,18.0323,18.0713,18.0323,18.0713,24700.0
2009-09-22 11:35:00,18.55,18.56,18.5,18.51,63100.0,18.0713,18.081,18.0225,18.0323,63100.0
2009-09-22 11:40:00,18.5,18.56,18.5,18.51,68700.0,18.0225,18.081,18.0225,18.0323,68700.0
2009-09-22 11:45:00,18.51,18.6,18.51,18.59,96500.0,18.0323,18.12,18.0323,18.1102,96500.0
2009-09-22 11:50:00,18.58,18.6,18.58,18.58,46000.0,18.1005,18.12,18.1005,18.1005,46000.0
2009-09-22 11:55:00,18.6,18.66,18.6,18.64,106500.0,18.12,18.1784,18.12,18.1589,106500.0
2009-09-22 12:00:00,18.64,18.67,18.63,18.64,92700.0,18.1589,18.1882,18.1492,18.1589,92700.0
2009-09-22 12:05:00,18.63,18.67,18.63,18.67,39800.0,18.1492,18.1882,18.1492,18.1882,39800.0
2009-09-22 12:10:00,18.67,18.67,18.61,18.62,60300.0,18.1882,18.1882,18.1297,18.1394,60300.0
2009-09-22 12:15:00,18.62,18.64,18.6,18.62,51600.0,18.1394,18.1589,18.12,18.1394,51600.0
2009-09-22 12:20:00,18.62,18.62,18.57,18.58,56300.0,18.1394,18.1394,18.0907,18.1005,56300.0
2009-09-22 12:25:00,18.58,18.61,18.57,18.59,89300.0,18.1005,18.1297,18.0907,18.1102,89300.0
2009-09-22 12:30:00,18.6,18.65,18.6,18.64,123100.0,18.12,18.1687,18.12,18.1589,123100.0
2009-09-22 12:35:00,18.65,18.67,18.6,18.61,82300.0,18.1687,18.1882,18.12,18.1297,82300.0
2009-09-22 12:40:00,18.61,18.61,18.58,18.58,37600.0,18.1297,18.1297,18.1005,18.1005,37600.0
2009-09-22 12:45:00,18.59,18.63,18.57,18.62,45100.0,18.1102,18.1492,18.0907,18.1394,45100.0
2009-09-22 12:50:00,18.63,18.65,18.6,18.64,137900.0,18.1492,18.1687,18.12,18.1589,137900.0
2009-09-22 12:55:00,18.64,18.65,18.63,18.64,52000.0,18.1589,18.1687,18.1492,18.1589,52000.0
2009-09-22 13:00:00,18.64,18.64,18.56,18.57,71900.0,18.1589,18.1589,18.081,18.0907,71900.0
2009-09-22 13:05:00,18.56,18.6,18.55,18.58,69700.0,18.081,18.12,18.0713,18.1005,69700.0
2009-09-22 13:10:00,18.57,18.6,18.56,18.57,42600.0,18.0907,18.12,18.081,18.0907,42600.0
2009-09-22 13:15:00,18.57,18.57,18.53,18.54,92500.0,18.0907,18.0907,18.0518,18.0615,92500.0
2009-09-22 13:20:00,18.54,18.54,18.48,18.49,76900.0,18.0615,18.0615,18.0031,18.0128,76900.0
2009-09-22 13:25:00,18.5,18.53,18.49,18.53,18300.0,18.0225,18.0518,18.0128,18.0518,18300.0
2009-09-22 13:30:00,18.53,18.56,18.53,18.55,47400.0,18.0518,18.081,18.0518,18.0713,47400.0
2009-09-22 13:35:00,18.55,18.57,18.53,18.53,50000.0,18.0713,18.0907,18.0518,18.0518,50000.0
2009-09-22 13:40:00,18.54,18.54,18.5,18.54,76800.0,18.0615,18.0615,18.0225,18.0615,76800.0
2009-09-22 13:45:00,18.55,18.57,18.54,18.57,53500.0,18.0713,18.0907,18.0615,18.0907,53500.0
2009-09-22 13:50:00,18.56,18.58,18.56,18.58,33700.0,18.081,18.1005,18.081,18.1005,33700.0
2009-09-22 13:55:00,18.58,18.58,18.56,18.56,19100.0,18.1005,18.1005,18.081,18.081,19100.0
2009-09-22 14:00:00,18.57,18.58,18.57,18.58,38700.0,18.0907,18.1005,18.0907,18.1005,38700.0
2009-09-22 14:05:00,18.58,18.6,18.57,18.6,93300.0,18.1005,18.12,18.0907,18.12,93300.0
2009-09-22 14:10:00,18.6,18.64,18.56,18.57,137600.0,18.12,18.1589,18.081,18.0907,137600.0
2009-09-22 14:15:00,18.56,18.57,18.53,18.55,49700.0,18.081,18.0907,18.0518,18.0713,49700.0
2009-09-22 14:20:00,18.54,18.55,18.51,18.54,127500.0,18.0615,18.0713,18.0323,18.0615,127500.0
2009-09-22 14:25:00,18.54,18.54,18.51,18.52,59800.0,18.0615,18.0615,18.0323,18.042,59800.0
2009-09-22 14:30:00,18.51,18.52,18.51,18.51,15800.0,18.0323,18.042,18.0323,18.0323,15800.0
2009-09-22 14:35:00,18.51,18.52,18.51,18.51,9600.0,18.0323,18.042,18.0323,18.0323,9600.0
2009-09-22 14:40:00,18.52,18.53,18.51,18.52,28300.0,18.042,18.0518,18.0323,18.042,28300.0
2009-09-22 14:45:00,18.52,18.53,18.5,18.51,20000.0,18.042,18.0518,18.0225,18.0323,20000.0
2009-09-22 14:50:00,18.51,18.51,18.5,18.51,7900.0,18.0323,18.0323,18.0225,18.0323,7900.0
2009-09-22 14:55:00,18.51,18.56,18.5,18.56,36900.0,18.0323,18.081,18.0225,18.081,36900.0
2009-09-22 15:00:00,18.55,18.56,18.5,18.5,28600.0,18.0713,18.081,18.0225,18.0225,28600.0
2009-09-22 15:05:00,18.51,18.51,18.49,18.49,22700.0,18.0323,18.0323,18.0128,18.0128,22700.0
2009-09-22 15:10:00,18.5,18.5,18.44,18.44,46800.0,18.0225,18.0225,17.9641,17.9641,46800.0
2009-09-22 15:15:00,18.44,18.47,18.43,18.47,36500.0,17.9641,17.9933,17.9544,17.9933,36500.0
2009-09-22 15:20:00,18.47,18.5,18.47,18.5,25000.0,17.9933,18.0225,17.9933,18.0225,25000.0
2009-09-22 15:25:00,18.5,18.55,18.49,18.54,111600.0,18.0225,18.0713,18.0128,18.0615,111600.0
2009-09-22 15:30:00,18.55,18.55,18.54,18.55,62100.0,18.0713,18.0713,18.0615,18.0713,62100.0
2009-09-22 15:35:00,18.55,18.61,18.54,18.59,120600.0,18.0713,18.1297,18.0615,18.1102,120600.0
2009-09-22 15:40:00,18.59,18.62,18.59,18.59,205200.0,18.1102,18.1394,18.1102,18.1102,205200.0
2009-09-22 15:45:00,18.59,18.61,18.57,18.61,154800.0,18.1102,18.1297,18.0907,18.1297,154800.0
2009-09-22 15:50:00,18.6,18.61,18.55,18.55,287200.0,18.12,18.1297,18.0713,18.0713,287200.0
2009-09-22 15:55:00,18.54,18.55,18.5,18.5,188700.0,18.0615,18.0713,18.0225,18.0225,188700.0
2009-09-23 09:30:00,18.55,18.89,18.55,18.67,339500.0,18.0713,18.4025,18.0713,18.1882,339500.0
2009-09-23 09:35:00,18.67,19.19,18.67,19.13,923000.0,18.1882,18.6947,18.1882,18.6363,923000.0
2009-09-23 09:40:00,19.14,19.38,19.03,19.21,827200.0,18.646,18.8798,18.5389,18.7142,827200.0
2009-09-23 09:45:00,19.21,19.42,19.1,19.24,618900.0,18.7142,18.9188,18.6071,18.7434,618900.0
2009-09-23 09:50:00,19.24,19.31,19.16,19.18,453300.0,18.7434,18.8116,18.6655,18.685,453300.0
2009-09-23 09:55:00,19.18,19.19,19.07,19.13,239100.0,18.685,18.6947,18.5778,18.6363,239100.0
2009-09-23 10:00:00,19.13,19.32,19.11,19.23,383700.0,18.6363,18.8214,18.6168,18.7337,383700.0
2009-09-23 10:05:00,19.23,19.3,19.23,19.28,314000.0,18.7337,18.8019,18.7337,18.7824,314000.0
2009-09-23 10:10:00,19.29,19.37,19.26,19.37,307400.0,18.7922,18.8701,18.7629,18.8701,307400.0
2009-09-23 10:15:00,19.36,19.4,19.34,19.34,223700.0,18.8604,18.8993,18.8409,18.8409,223700.0
2009-09-23 10:20:00,19.34,19.36,19.26,19.36,281000.0,18.8409,18.8604,18.7629,18.8604,281000.0
2009-09-23 10:25:00,19.35,19.39,19.32,19.32,144100.0,18.8506,18.8896,18.8214,18.8214,144100.0
2009-09-23 10:30:00,19.32,19.38,19.28,19.38,143200.0,18.8214,18.8798,18.7824,18.8798,143200.0
2009-09-23 10:35:00,19.37,19.38,19.29,19.31,212900.0,18.8701,18.8798,18.7922,18.8116,212900.0
2009-09-23 10:40:00,19.33,19.33,19.17,19.23,188400.0,18.8311,18.8311,18.6753,18.7337,188400.0
2009-09-23 10:45:00,19.23,19.27,19.18,19.27,141500.0,18.7337,18.7727,18.685,18.7727,141500.0
2009-09-23 10:50:00,19.27,19.28,19.19,19.19,112200.0,18.7727,18.7824,18.6947,18.6947,112200.0
2009-09-23 10:55:00,19.19,19.38,19.18,19.37,286900.0,18.6947,18.8798,18.685,18.8701,286900.0
2009-09-23 11:00:00,19.38,19.49,19.35,19.47,515000.0,18.8798,18.987,18.8506,18.9675,515000.0
2009-09-23 11:05:00,19.47,19.53,19.46,19.51,354300.0,18.9675,19.026,18.9578,19.0065,354300.0
2009-09-23 11:10:00,19.5,19.51,19.42,19.42,245000.0,18.9967,19.0065,18.9188,18.9188,245000.0
2009-09-23 11:15:00,19.43,19.43,19.32,19.39,291800.0,18.9285,18.9285,18.8214,18.8896,291800.0
2009-09-23 11:20:00,19.38,19.46,19.35,19.46,155100.0,18.8798,18.9578,18.8506,18.9578,155100.0
2009-09-23 11:25:00,19.47,19.5,19.46,19.48,147100.0,18.9675,18.9967,18.9578,18.9773,147100.0
2009-09-23 11:30:00,19.48,19.49,19.44,19.47,135400.0,18.9773,18.987,18.9383,18.9675,135400.0
2009-09-23 11:35:00,19.46,19.49,19.43,19.49,88400.0,18.9578,18.987,18.9285,18.987,88400.0
2009-09-23 11:40:00,19.49,19.5,19.48,19.49,117700.0,18.987,18.9967,18.9773,18.987,117700.0
2009-09-23 11:45:00,19.5,19.5,19.42,19.46,174300.0,18.9967,18.9967,18.9188,18.9578,174300.0
2009-09-23 11:50:00,19.46,19.48,19.43,19.47,109300.0,18.9578,18.9773,18.9285,18.9675,109300.0
2009-09-23 11:55:00,19.48,19.58,19.48,19.57,301100.0,18.9773,19.0747,18.9773,19.0649,301100.0
2009-09-23 12:00:00,19.57,19.65,19.56,19.64,130200.0,19.0649,19.1429,19.0552,19.1331,130200.0
2009-09-23 12:05:00,19.64,19.72,19.56,19.69,417900.0,19.1331,19.2111,19.0552,19.1818,417900.0
2009-09-23 12:10:00,19.69,19.73,19.66,19.67,273400.0,19.1818,19.2208,19.1526,19.1623,273400.0
2009-09-23 12:15:00,19.68,19.76,19.67,19.76,145700.0,19.1721,19.25,19.1623,19.25,145700.0
2009-09-23 12:20:00,19.75,19.79,19.66,19.66,274900.0,19.2403,19.2793,19.1526,19.1526,274900.0
2009-09-23 12:25:00,19.66,19.71,19.63,19.68,217700.0,19.1526,19.2013,19.1234,19.1721,217700.0
2009-09-23 12:30:00,19.68,19.72,19.66,19.69,215500.0,19.1721,19.2111,19.1526,19.1818,215500.0
2009-09-23 12:35:00,19.7,19.73,19.69,19.73,73100.0,19.1916,19.2208,19.1818,19.2208,73100.0
2009-09-23 12:40:00,19.73,19.74,19.72,19.72,81400.0,19.2208,19.2305,19.2111,19.2111,81400.0
2009-09-23 12:45:00,19.73,19.77,19.72,19.72,246800.0,19.2208,19.2598,19.2111,19.2111,246800.0
2009-09-23 12:50:00,19.73,20.07,19.72,20.05,1790800.0,19.2208,19.552,19.2111,19.5325,1790800.0
2009-09-23 12:55:00,20.04,20.12,19.97,20.12,777000.0,19.5228,19.6007,19.4546,19.6007,777000.0
2009-09-23 13:00:00,20.12,20.12,19.95,19.98,747700.0,19.6007,19.6007,19.4351,19.4643,747700.0
2009-09-23 13:05:00,19.98,20.01,19.95,19.98,282800.0,19.4643,19.4936,19.4351,19.4643,282800.0
2009-09-23 13:10:00,19.98,20.06,19.97,19.99,248500.0,19.4643,19.5423,19.4546,19.4741,248500.0
2009-09-23 13:15:00,20.0,20.11,19.97,20.09,362000.0,19.4838,19.591,19.4546,19.5715,362000.0
2009-09-23 13:20:00,20.09,20.12,20.03,20.06,246700.0,19.5715,19.6007,19.5131,19.5423,246700.0
2009-09-23 13:25:00,20.06,20.08,20.02,20.08,196900.0,19.5423,19.5618,19.5033,19.5618,196900.0
2009-09-23 13:30:00,20.08,20.08,19.99,20.03,209800.0,19.5618,19.5618,19.4741,19.5131,209800.0
2009-09-23 13:35:00,20.03,20.08,19.99,20.02,249500.0,19.5131,19.5618,19.4741,19.5033,249500.0
2009-09-23 13:40:00,20.03,20.04,19.99,20.02,169400.0,19.5131,19.5228,19.4741,19.5033,169400.0
2009-09-23 13:45:00,20.01,20.07,20.0,20.03,244000.0,19.4936,19.552,19.4838,19.5131,244000.0
2009-09-23 13:50:00,20.03,20.04,19.96,19.96,184600.0,19.5131,19.5228,19.4449,19.4449,184600.0
2009-09-23 13:55:00,19.96,20.03,19.96,20.02,279000.0,19.4449,19.5131,19.4449,19.5033,279000.0
2009-09-23 14:00:00,20.01,20.04,19.96,20.03,243500.0,19.4936,19.5228,19.4449,19.5131,243500.0
2009-09-23 14:05:00,20.02,20.04,19.98,20.04,148700.0,19.5033,19.5228,19.4643,19.5228,148700.0
2009-09-23 14:10:00,20.03,20.04,19.85,19.9,395600.0,19.5131,19.5228,19.3377,19.3864,395600.0
2009-09-23 14:15:00,19.89,19.97,19.85,19.96,325800.0,19.3767,19.4546,19.3377,19.4449,325800.0
2009-09-23 14:20:00,19.96,19.97,19.8,19.86,528300.0,19.4449,19.4546,19.289,19.3474,528300.0
2009-09-23 14:25:00,19.87,20.04,19.86,20.04,452200.0,19.3572,19.5228,19.3474,19.5228,452200.0
2009-09-23 14:30:00,20.04,20.09,20.0,20.07,331500.0,19.5228,19.5715,19.4838,19.552,331500.0
2009-09-23 14:35:00,20.07,20.25,20.07,20.23,620900.0,19.552,19.7274,19.552,19.7079,620900.0
2009-09-23 14:40:00,20.22,20.33,20.1,20.12,454600.0,19.6982,19.8053,19.5813,19.6007,454600.0
2009-09-23 14:45:00,20.12,20.2,20.11,20.16,265100.0,19.6007,19.6787,19.591,19.6397,265100.0
2009-09-23 14:50:00,20.15,20.18,20.1,20.16,219500.0,19.63,19.6592,19.5813,19.6397,219500.0
2009-09-23 14:55:00,20.16,20.17,20.0,20.06,277300.0,19.6397,19.6494,19.4838,19.5423,277300.0
2009-09-23 15:00:00,20.07,20.19,20.07,20.18,222100.0,19.552,19.6689,19.552,19.6592,222100.0
2009-09-23 15:05:00,20.17,20.27,20.15,20.24,310400.0,19.6494,19.7469,19.63,19.7176,310400.0
2009-09-23 15:10:00,20.24,20.25,20.09,20.11,207500.0,19.7176,19.7274,19.5715,19.591,207500.0
2009-09-23 15:15:00,20.12,20.13,20.08,20.12,631400.0,19.6007,19.6105,19.5618,19.6007,631400.0
2009-09-23 15:20:00,20.11,20.11,19.97,19.98,640500.0,19.591,19.591,19.4546,19.4643,640500.0
2009-09-23 15:25:00,19.98,20.02,19.81,19.83,702000.0,19.4643,19.5033,19.2987,19.3182,702000.0
2009-09-23 15:30:00,19.82,19.9,19.77,19.89,702600.0,19.3085,19.3864,19.2598,19.3767,702600.0
2009-09-23 15:35:00,19.88,20.02,19.88,19.99,636900.0,19.3669,19.5033,19.3669,19.4741,636900.0
2009-09-23 15:40:00,19.99,20.01,19.97,20.0,249600.0,19.4741,19.4936,19.4546,19.4838,249600.0
2009-09-23 15:45:00,20.0,20.0,19.9,19.92,417800.0,19.4838,19.4838,19.3864,19.4059,417800.0
2009-09-23 15:50:00,19.93,19.93,19.8,19.85,592400.0,19.4156,19.4156,19.289,19.3377,592400.0
2009-09-23 15:55:00,19.84,19.88,19.75,19.83,885300.0,19.328,19.3669,19.2403,19.3182,885300.0
2009-09-24 09:30:00,19.25,19.44,19.2,19.37,642400.0,18.7532,18.9383,18.7045,18.8701,642400.0
2009-09-24 09:35:00,19.38,19.4,19.26,19.33,259600.0,18.8798,18.8993,18.7629,18.8311,259600.0
2009-09-24 09:40:00,19.32,19.43,19.3,19.31,361200.0,18.8214,18.9285,18.8019,18.8116,361200.0
2009-09-24 09:45:00,19.31,19.34,19.21,19.23,319200.0,18.8116,18.8409,18.7142,18.7337,319200.0
2009-09-24 09:50:00,19.22,19.35,19.22,19.28,293400.0,18.724,18.8506,18.724,18.7824,293400.0
2009-09-24 09:55:00,19.28,19.37,19.27,19.35,174600.0,18.7824,18.8701,18.7727,18.8506,174600.0
2009-09-24 10:00:00,19.35,19.37,19.18,19.22,294200.0,18.8506,18.8701,18.685,18.724,294200.0
2009-09-24 10:05:00,19.23,19.23,19.15,19.19,287700.0,18.7337,18.7337,18.6558,18.6947,287700.0
2009-09-24 10:10:00,19.19,19.35,19.18,19.24,311900.0,18.6947,18.8506,18.685,18.7434,311900.0
2009-09-24 10:15:00,19.25,19.28,19.1,19.12,388000.0,18.7532,18.7824,18.6071,18.6265,388000.0
2009-09-24 10:20:00,19.12,19.17,19.1,19.15,383100.0,18.6265,18.6753,18.6071,18.6558,383100.0
2009-09-24 10:25:00,19.15,19.21,19.02,19.06,405300.0,18.6558,18.7142,18.5291,18.5681,405300.0
2009-09-24 10:30:00,19.07,19.08,19.01,19.06,182800.0,18.5778,18.5876,18.5194,18.5681,182800.0
2009-09-24 10:35:00,19.07,19.09,19.06,19.06,120900.0,18.5778,18.5973,18.5681,18.5681,120900.0
2009-09-24 10:40:00,19.06,19.07,19.01,19.01,109100.0,18.5681,18.5778,18.5194,18.5194,109100.0
2009-09-24 10:45:00,19.01,19.1,19.01,19.09,208800.0,18.5194,18.6071,18.5194,18.5973,208800.0
2009-09-24 10:50:00,19.08,19.26,19.08,19.26,313700.0,18.5876,18.7629,18.5876,18.7629,313700.0
2009-09-24 10:55:00,19.26,19.32,19.21,19.22,224200.0,18.7629,18.8214,18.7142,18.724,224200.0
2009-09-24 11:00:00,19.21,19.22,19.15,19.18,120100.0,18.7142,18.724,18.6558,18.685,120100.0
2009-09-24 11:05:00,19.18,19.19,19.15,19.19,78200.0,18.685,18.6947,18.6558,18.6947,78200.0
2009-09-24 11:10:00,19.19,19.25,19.18,19.21,85100.0,18.6947,18.7532,18.685,18.7142,85100.0
2009-09-24 11:15:00,19.22,19.22,19.16,19.16,42900.0,18.724,18.724,18.6655,18.6655,42900.0
2009-09-24 11:20:00,19.16,19.17,19.11,19.12,66100.0,18.6655,18.6753,18.6168,18.6265,66100.0
2009-09-24 11:25:00,19.11,19.17,19.11,19.12,65300.0,18.6168,18.6753,18.6168,18.6265,65300.0
2009-09-24 11:30:00,19.12,19.15,19.12,19.13,51900.0,18.6265,18.6558,18.6265,18.6363,51900.0
2009-09-24 11:35:00,19.13,19.21,19.13,19.16,110500.0,18.6363,18.7142,18.6363,18.6655,110500.0
2009-09-24 11:40:00,19.16,19.16,19.12,19.12,33100.0,18.6655,18.6655,18.6265,18.6265,33100.0
2009-09-24 11:45:00,19.13,19.14,19.1,19.14,68600.0,18.6363,18.646,18.6071,18.646,68600.0
2009-09-24 11:50:00,19.14,19.16,19.11,19.11,75300.0,18.646,18.6655,18.6168,18.6168,75300.0
2009-09-24 11:55:00,19.11,19.12,19.08,19.08,32500.0,18.6168,18.6265,18.5876,18.5876,32500.0
2009-09-24 12:00:00,19.08,19.08,19.04,19.08,76900.0,18.5876,18.5876,18.5486,18.5876,76900.0
2009-09-24 12:05:00,19.08,19.09,19.05,19.07,64500.0,18.5876,18.5973,18.5584,18.5778,64500.0
2009-09-24 12:10:00,19.08,19.09,19.07,19.08,47200.0,18.5876,18.5973,18.5778,18.5876,47200.0
2009-09-24 12:15:00,19.08,19.11,19.06,19.11,64100.0,18.5876,18.6168,18.5681,18.6168,64100.0
2009-09-24 12:20:00,19.1,19.13,19.1,19.12,60800.0,18.6071,18.6363,18.6071,18.6265,60800.0
2009-09-24 12:25:00,19.12,19.12,19.11,19.12,27700.0,18.6265,18.6265,18.6168,18.6265,27700.0
2009-09-24 12:30:00,19.11,19.2,19.11,19.2,109700.0,18.6168,18.7045,18.6168,18.7045,109700.0
2009-09-24 12:35:00,19.19,19.21,19.15,19.2,51300.0,18.6947,18.7142,18.6558,18.7045,51300.0
2009-09-24 12:40:00,19.21,19.21,19.19,19.2,28600.0,18.7142,18.7142,18.6947,18.7045,28600.0
2009-09-24 12:45:00,19.2,19.21,19.16,19.19,127600.0,18.7045,18.7142,18.6655,18.6947,127600.0
2009-09-24 12:50:00,19.19,19.22,19.17,19.17,138800.0,18.6947,18.724,18.6753,18.6753,138800.0
2009-09-24 12:55:00,19.18,19.19,19.15,19.16,70100.0,18.685,18.6947,18.6558,18.6655,70100.0
2009-09-24 13:00:00,19.17,19.2,19.16,19.2,99900.0,18.6753,18.7045,18.6655,18.7045,99900.0
2009-09-24 13:05:00,19.2,19.21,19.19,19.19,54600.0,18.7045,18.7142,18.6947,18.6947,54600.0
2009-09-24 13:10:00,19.19,19.22,19.18,19.21,69200.0,18.6947,18.724,18.685,18.7142,69200.0
2009-09-24 13:15:00,19.21,19.22,19.16,19.2,63000.0,18.7142,18.724,18.6655,18.7045,63000.0
2009-09-24 13:20:00,19.19,19.19,19.17,19.18,29700.0,18.6947,18.6947,18.6753,18.685,29700.0
2009-09-24 13:25:00,19.18,19.19,19.16,19.18,110600.0,18.685,18.6947,18.6655,18.685,110600.0
2009-09-24 13:30:00,19.17,19.17,19.14,19.15,156200.0,18.6753,18.6753,18.646,18.6558,156200.0
2009-09-24 13:35:00,19.15,19.16,19.12,19.14,127400.0,18.6558,18.6655,18.6265,18.646,127400.0
2009-09-24 13:40:00,19.13,19.15,19.09,19.1,329200.0,18.6363,18.6558,18.5973,18.6071,329200.0
2009-09-24 13:45:00,19.1,19.19,19.1,19.18,176700.0,18.6071,18.6947,18.6071,18.685,176700.0
2009-09-24 13:50:00,19.18,19.2,19.16,19.16,87300.0,18.685,18.7045,18.6655,18.6655,87300.0
2009-09-24 13:55:00,19.17,19.21,19.14,19.18,63200.0,18.6753,18.7142,18.646,18.685,63200.0
2009-09-24 14:00:00,19.18,19.22,19.18,19.22,108900.0,18.685,18.724,18.685,18.724,108900.0
2009-09-24 14:05:00,19.22,19.23,19.2,19.2,77700.0,18.724,18.7337,18.7045,18.7045,77700.0
2009-09-24 14:10:00,19.21,19.21,19.16,19.19,103000.0,18.7142,18.7142,18.6655,18.6947,103000.0
2009-09-24 14:15:00,19.19,19.24,19.19,19.22,108600.0,18.6947,18.7434,18.6947,18.724,108600.0
2009-09-24 14:20:00,19.22,19.24,19.19,19.19,55900.0,18.724,18.7434,18.6947,18.6947,55900.0
2009-09-24 14:25:00,19.2,19.24,19.19,19.21,56200.0,18.7045,18.7434,18.6947,18.7142,56200.0
2009-09-24 14:30:00,19.22,19.25,19.21,19.23,79800.0,18.724,18.7532,18.7142,18.7337,79800.0
2009-09-24 14:35:00,19.23,19.24,19.22,19.22,67900.0,18.7337,18.7434,18.724,18.724,67900.0
2009-09-24 14:40:00,19.23,19.24,19.2,19.22,94500.0,18.7337,18.7434,18.7045,18.724,94500.0
2009-09-24 14:45:00,19.22,19.23,19.2,19.23,66600.0,18.724,18.7337,18.7045,18.7337,66600.0
2009-09-24 14:50:00,19.23,19.25,19.2,19.25,68400.0,18.7337,18.7532,18.7045,18.7532,68400.0
2009-09-24 14:55:00,19.25,19.27,19.24,19.25,101500.0,18.7532,18.7727,18.7434,18.7532,101500.0
2009-09-24 15:00:00,19.26,19.29,19.24,19.25,131200.0,18.7629,18.7922,18.7434,18.7532,131200.0
2009-09-24 15:05:00,19.25,19.27,19.24,19.24,57800.0,18.7532,18.7727,18.7434,18.7434,57800.0
2009-09-24 15:10:00,19.25,19.29,19.24,19.27,199000.0,18.7532,18.7922,18.7434,18.7727,199000.0
2009-09-24 15:15:00,19.27,19.28,19.27,19.28,72300.0,18.7727,18.7824,18.7727,18.7824,72300.0
2009-09-24 15:20:00,19.28,19.3,19.26,19.28,160500.0,18.7824,18.8019,18.7629,18.7824,160500.0
2009-09-24 15:25:00,19.28,19.28,19.24,19.24,67900.0,18.7824,18.7824,18.7434,18.7434,67900.0
2009-09-24 15:30:00,19.24,19.28,19.24,19.27,171500.0,18.7434,18.7824,18.7434,18.7727,171500.0
2009-09-24 15:35:00,19.27,19.29,19.25,19.25,96100.0,18.7727,18.7922,18.7532,18.7532,96100.0
2009-09-24 15:40:00,19.25,19.26,19.25,19.26,111500.0,18.7532,18.7629,18.7532,18.7629,111500.0
2009-09-24 15:45:00,19.25,19.33,19.25,19.3,214000.0,18.7532,18.8311,18.7532,18.8019,214000.0
2009-09-24 15:50:00,19.29,19.32,19.25,19.28,248000.0,18.7922,18.8214,18.7532,18.7824,248000.0
2009-09-24 15:55:00,19.28,19.32,19.28,19.3,356300.0,18.7824,18.8214,18.7824,18.8019,356300.0
2009-09-25 09:30:00,19.27,19.34,19.13,19.2,185100.0,18.7727,18.8409,18.6363,18.7045,185100.0
2009-09-25 09:35:00,19.21,19.21,19.1,19.11,142400.0,18.7142,18.7142,18.6071,18.6168,142400.0
2009-09-25 09:40:00,19.11,19.21,19.1,19.2,122700.0,18.6168,18.7142,18.6071,18.7045,122700.0
2009-09-25 09:45:00,19.2,19.23,19.13,19.14,146200.0,18.7045,18.7337,18.6363,18.646,146200.0
2009-09-25 09:50:00,19.14,19.18,19.11,19.13,78900.0,18.646,18.685,18.6168,18.6363,78900.0
2009-09-25 09:55:00,19.12,19.27,19.12,19.18,174200.0,18.6265,18.7727,18.6265,18.685,174200.0
2009-09-25 10:00:00,19.17,19.25,19.1,19.2,116800.0,18.6753,18.7532,18.6071,18.7045,116800.0
2009-09-25 10:05:00,19.2,19.27,19.2,19.26,53700.0,18.7045,18.7727,18.7045,18.7629,53700.0
2009-09-25 10:10:00,19.26,19.27,19.25,19.25,96700.0,18.7629,18.7727,18.7532,18.7532,96700.0
2009-09-25 10:15:00,19.25,19.29,19.25,19.25,63300.0,18.7532,18.7922,18.7532,18.7532,63300.0
2009-09-25 10:20:00,19.26,19.3,19.22,19.23,67900.0,18.7629,18.8019,18.724,18.7337,67900.0
2009-09-25 10:25:00,19.22,19.26,19.2,19.21,98700.0,18.724,18.7629,18.7045,18.7142,98700.0
2009-09-25 10:30:00,19.2,19.22,19.2,19.21,55400.0,18.7045,18.724,18.7045,18.7142,55400.0
2009-09-25 10:35:00,19.22,19.22,19.16,19.17,82600.0,18.724,18.724,18.6655,18.6753,82600.0
2009-09-25 10:40:00,19.17,19.18,19.13,19.15,77900.0,18.6753,18.685,18.6363,18.6558,77900.0
2009-09-25 10:45:00,19.15,19.2,19.15,19.2,48200.0,18.6558,18.7045,18.6558,18.7045,48200.0
2009-09-25 10:50:00,19.21,19.23,19.15,19.16,79200.0,18.7142,18.7337,18.6558,18.6655,79200.0
2009-09-25 10:55:00,19.16,19.19,19.15,19.16,213400.0,18.6655,18.6947,18.6558,18.6655,213400.0
2009-09-25 11:00:00,19.16,19.16,19.11,19.12,116700.0,18.6655,18.6655,18.6168,18.6265,116700.0
2009-09-25 11:05:00,19.12,19.16,19.11,19.15,72000.0,18.6265,18.6655,18.6168,18.6558,72000.0
2009-09-25 11:10:00,19.15,19.15,19.1,19.11,122800.0,18.6558,18.6558,18.6071,18.6168,122800.0
2009-09-25 11:15:00,19.1,19.12,19.09,19.1,59200.0,18.6071,18.6265,18.5973,18.6071,59200.0
2009-09-25 11:20:00,19.1,19.11,19.1,19.1,40600.0,18.6071,18.6168,18.6071,18.6071,40600.0
2009-09-25 11:25:00,19.1,19.12,19.09,19.12,86600.0,18.6071,18.6265,18.5973,18.6265,86600.0
2009-09-25 11:30:00,19.11,19.2,19.09,19.2,158400.0,18.6168,18.7045,18.5973,18.7045,158400.0
2009-09-25 11:35:00,19.2,19.26,19.19,19.26,108400.0,18.7045,18.7629,18.6947,18.7629,108400.0
2009-09-25 11:40:00,19.26,19.27,19.21,19.24,202600.0,18.7629,18.7727,18.7142,18.7434,202600.0
2009-09-25 11:45:00,19.24,19.26,19.2,19.21,37300.0,18.7434,18.7629,18.7045,18.7142,37300.0
2009-09-25 11:50:00,19.21,19.25,19.2,19.24,64700.0,18.7142,18.7532,18.7045,18.7434,64700.0
2009-09-25 11:55:00,19.24,19.27,19.24,19.25,73900.0,18.7434,18.7727,18.7434,18.7532,73900.0
2009-09-25 12:00:00,19.25,19.26,19.25,19.26,39900.0,18.7532,18.7629,18.7532,18.7629,39900.0
2009-09-25 12:05:00,19.25,19.26,19.24,19.25,15900.0,18.7532,18.7629,18.7434,18.7532,15900.0
2009-09-25 12:10:00,19.25,19.27,19.24,19.26,50200.0,18.7532,18.7727,18.7434,18.7629,50200.0
2009-09-25 12:15:00,19.26,19.26,19.22,19.22,64500.0,18.7629,18.7629,18.724,18.724,64500.0
2009-09-25 12:20:00,19.22,19.25,19.22,19.25,69400.0,18.724,18.7532,18.724,18.7532,69400.0
2009-09-25 12:25:00,19.24,19.27,19.24,19.25,40700.0,18.7434,18.7727,18.7434,18.7532,40700.0
2009-09-25 12:30:00,19.25,19.26,19.23,19.23,100900.0,18.7532,18.7629,18.7337,18.7337,100900.0
2009-09-25 12:35:00,19.23,19.24,19.23,19.23,42200.0,18.7337,18.7434,18.7337,18.7337,42200.0
2009-09-25 12:40:00,19.24,19.25,19.22,19.24,98000.0,18.7434,18.7532,18.724,18.7434,98000.0
2009-09-25 12:45:00,19.24,19.24,19.19,19.19,78900.0,18.7434,18.7434,18.6947,18.6947,78900.0
2009-09-25 12:50:00,19.2,19.21,19.19,19.19,34700.0,18.7045,18.7142,18.6947,18.6947,34700.0
2009-09-25 12:55:00,19.19,19.2,19.18,19.18,54100.0,18.6947,18.7045,18.685,18.685,54100.0
2009-09-25 13:00:00,19.18,19.2,19.18,19.18,53500.0,18.685,18.7045,18.685,18.685,53500.0
2009-09-25 13:05:00,19.18,19.2,19.18,19.18,24800.0,18.685,18.7045,18.685,18.685,24800.0
2009-09-25 13:10:00,19.18,19.21,19.18,19.21,48900.0,18.685,18.7142,18.685,18.7142,48900.0
2009-09-25 13:15:00,19.21,19.21,19.19,19.19,34500.0,18.7142,18.7142,18.6947,18.6947,34500.0
2009-09-25 13:20:00,19.19,19.2,19.19,19.19,28100.0,18.6947,18.7045,18.6947,18.6947,28100.0
2009-09-25 13:25:00,19.2,19.24,19.19,19.24,43000.0,18.7045,18.7434,18.6947,18.7434,43000.0
2009-09-25 13:30:00,19.24,19.24,19.22,19.22,46800.0,18.7434,18.7434,18.724,18.724,46800.0
2009-09-25 13:35:00,19.22,19.23,19.18,19.19,34200.0,18.724,18.7337,18.685,18.6947,34200.0
2009-09-25 13:40:00,19.19,19.24,19.19,19.24,86900.0,18.6947,18.7434,18.6947,18.7434,86900.0
2009-09-25 13:45:00,19.24,19.26,19.22,19.22,41800.0,18.7434,18.7629,18.724,18.724,41800.0
2009-09-25 13:50:00,19.22,19.31,19.2,19.28,270100.0,18.724,18.8116,18.7045,18.7824,270100.0
2009-09-25 13:55:00,19.28,19.35,19.27,19.35,52200.0,18.7824,18.8506,18.7727,18.8506,52200.0
2009-09-25 14:00:00,19.35,19.35,19.2,19.3,156000.0,18.8506,18.8506,18.7045,18.8019,156000.0
2009-09-25 14:05:00,19.3,19.36,19.29,19.34,253600.0,18.8019,18.8604,18.7922,18.8409,253600.0
2009-09-25 14:10:00,19.34,19.35,19.29,19.33,88200.0,18.8409,18.8506,18.7922,18.8311,88200.0
2009-09-25 14:15:00,19.34,19.34,19.3,19.32,37700.0,18.8409,18.8409,18.8019,18.8214,37700.0
2009-09-25 14:20:00,19.31,19.34,19.31,19.33,49200.0,18.8116,18.8409,18.8116,18.8311,49200.0
2009-09-25 14:25:00,19.33,19.35,19.32,19.33,35500.0,18.8311,18.8506,18.8214,18.8311,35500.0
2009-09-25 14:30:00,19.33,19.47,19.32,19.42,422100.0,18.8311,18.9675,18.8214,18.9188,422100.0
2009-09-25 14:35:00,19.42,19.55,19.42,19.53,315000.0,18.9188,19.0454,18.9188,19.026,315000.0
2009-09-25 14:40:00,19.52,19.56,19.49,19.52,165800.0,19.0162,19.0552,18.987,19.0162,165800.0
2009-09-25 14:45:00,19.52,19.54,19.49,19.49,58300.0,19.0162,19.0357,18.987,18.987,58300.0
2009-09-25 14:50:00,19.49,19.54,19.48,19.54,88800.0,18.987,19.0357,18.9773,19.0357,88800.0
2009-09-25 14:55:00,19.53,19.6,19.53,19.57,227300.0,19.026,19.0942,19.026,19.0649,227300.0
2009-09-25 15:00:00,19.57,19.58,19.52,19.54,190300.0,19.0649,19.0747,19.0162,19.0357,190300.0
2009-09-25 15:05:00,19.54,19.55,19.54,19.54,59100.0,19.0357,19.0454,19.0357,19.0357,59100.0
2009-09-25 15:10:00,19.54,19.55,19.5,19.51,99700.0,19.0357,19.0454,18.9967,19.0065,99700.0
2009-09-25 15:15:00,19.51,19.52,19.48,19.48,156900.0,19.0065,19.0162,18.9773,18.9773,156900.0
2009-09-25 15:20:00,19.48,19.55,19.48,19.55,103300.0,18.9773,19.0454,18.9773,19.0454,103300.0
2009-09-25 15:25:00,19.54,19.6,19.54,19.59,195100.0,19.0357,19.0942,19.0357,19.0844,195100.0
2009-09-25 15:30:00,19.58,19.59,19.54,19.55,79400.0,19.0747,19.0844,19.0357,19.0454,79400.0
2009-09-25 15:35:00,19.55,19.55,19.49,19.49,149800.0,19.0454,19.0454,18.987,18.987,149800.0
2009-09-25 15:40:00,19.49,19.49,19.44,19.44,195900.0,18.987,18.987,18.9383,18.9383,195900.0
2009-09-25 15:45:00,19.44,19.46,19.43,19.46,173200.0,18.9383,18.9578,18.9285,18.9578,173200.0
2009-09-25 15:50:00,19.46,19.47,19.45,19.47,205700.0,18.9578,18.9675,18.948,18.9675,205700.0
2009-09-25 15:55:00,19.46,19.47,19.46,19.47,387400.0,18.9578,18.9675,18.9578,18.9675,387400.0
2009-09-28 09:35:00,19.58,19.58,19.49,19.49,47300.0,19.0747,19.0747,18.987,18.987,47300.0
2009-09-28 09:40:00,19.49,19.65,19.47,19.65,74300.0,18.987,19.1429,18.9675,19.1429,74300.0
2009-09-28 09:45:00,19.65,19.7,19.64,19.69,111700.0,19.1429,19.1916,19.1331,19.1818,111700.0
2009-09-28 09:50:00,19.69,19.72,19.6,19.63,153400.0,19.1818,19.2111,19.0942,19.1234,153400.0
2009-09-28 09:55:00,19.64,19.65,19.52,19.56,137300.0,19.1331,19.1429,19.0162,19.0552,137300.0
2009-09-28 10:00:00,19.56,19.6,19.52,19.52,164100.0,19.0552,19.0942,19.0162,19.0162,164100.0
2009-09-28 10:05:00,19.52,19.53,19.46,19.47,131500.0,19.0162,19.026,18.9578,18.9675,131500.0
2009-09-28 10:10:00,19.47,19.49,19.43,19.44,114600.0,18.9675,18.987,18.9285,18.9383,114600.0
2009-09-28 10:15:00,19.44,19.49,19.42,19.47,97400.0,18.9383,18.987,18.9188,18.9675,97400.0
2009-09-28 10:20:00,19.47,19.53,19.44,19.5,155500.0,18.9675,19.026,18.9383,18.9967,155500.0
2009-09-28 10:25:00,19.5,19.51,19.46,19.47,49600.0,18.9967,19.0065,18.9578,18.9675,49600.0
2009-09-28 10:30:00,19.47,19.59,19.47,19.49,154400.0,18.9675,19.0844,18.9675,18.987,154400.0
2009-09-28 10:35:00,19.48,19.49,19.46,19.46,63800.0,18.9773,18.987,18.9578,18.9578,63800.0
2009-09-28 10:40:00,19.46,19.54,19.46,19.52,34800.0,18.9578,19.0357,18.9578,19.0162,34800.0
2009-09-28 10:45:00,19.53,19.58,19.52,19.54,69200.0,19.026,19.0747,19.0162,19.0357,69200.0
2009-09-28 10:50:00,19.53,19.64,19.53,19.57,72700.0,19.026,19.1331,19.026,19.0649,72700.0
2009-09-28 10:55:00,19.57,19.62,19.56,19.62,38900.0,19.0649,19.1136,19.0552,19.1136,38900.0
2009-09-28 11:00:00,19.61,19.62,19.59,19.61,55400.0,19.1039,19.1136,19.0844,19.1039,55400.0
2009-09-28 11:05:00,19.6,19.68,19.6,19.66,99300.0,19.0942,19.1721,19.0942,19.1526,99300.0
2009-09-28 11:10:00,19.66,19.67,19.65,19.66,62100.0,19.1526,19.1623,19.1429,19.1526,62100.0
2009-09-28 11:15:00,19.65,19.65,19.58,19.58,56500.0,19.1429,19.1429,19.0747,19.0747,56500.0
2009-09-28 11:20:00,19.59,19.61,19.54,19.54,187400.0,19.0844,19.1039,19.0357,19.0357,187400.0
2009-09-28 11:25:00,19.53,19.55,19.5,19.51,43900.0,19.026,19.0454,18.9967,19.0065,43900.0
2009-09-28 11:30:00,19.51,19.56,19.51,19.54,47600.0,19.0065,19.0552,19.0065,19.0357,47600.0
2009-09-28 11:35:00,19.54,19.56,19.5,19.5,71700.0,19.0357,19.0552,18.9967,18.9967,71700.0
2009-09-28 11:40:00,19.5,19.53,19.49,19.5,78000.0,18.9967,19.026,18.987,18.9967,78000.0
2009-09-28 11:45:00,19.51,19.55,19.51,19.54,35400.0,19.0065,19.0454,19.0065,19.0357,35400.0
2009-09-28 11:50:00,19.55,19.55,19.51,19.54,46400.0,19.0454,19.0454,19.0065,19.0357,46400.0
2009-09-28 11:55:00,19.54,19.56,19.5,19.5,39500.0,19.0357,19.0552,18.9967,18.9967,39500.0
2009-09-28 12:00:00,19.5,19.54,19.5,19.51,64000.0,18.9967,19.0357,18.9967,19.0065,64000.0
2009-09-28 12:05:00,19.5,19.55,19.5,19.52,40400.0,18.9967,19.0454,18.9967,19.0162,40400.0
2009-09-28 12:10:00,19.53,19.53,19.5,19.51,16600.0,19.026,19.026,18.9967,19.0065,16600.0
2009-09-28 12:15:00,19.5,19.57,19.5,19.53,38900.0,18.9967,19.0649,18.9967,19.026,38900.0
2009-09-28 12:20:00,19.53,19.56,19.52,19.54,27200.0,19.026,19.0552,19.0162,19.0357,27200.0
2009-09-28 12:25:00,19.53,19.54,19.51,19.53,62900.0,19.026,19.0357,19.0065,19.026,62900.0
2009-09-28 12:30:00,19.53,19.58,19.52,19.57,23600.0,19.026,19.0747,19.0162,19.0649,23600.0
2009-09-28 12:35:00,19.57,19.61,19.56,19.61,30900.0,19.0649,19.1039,19.0552,19.1039,30900.0
2009-09-28 12:40:00,19.6,19.67,19.6,19.64,124800.0,19.0942,19.1623,19.0942,19.1331,124800.0
2009-09-28 12:45:00,19.64,19.69,19.64,19.66,63400.0,19.1331,19.1818,19.1331,19.1526,63400.0
2009-09-28 12:50:00,19.67,19.67,19.59,19.59,39900.0,19.1623,19.1623,19.0844,19.0844,39900.0
2009-09-28 12:55:00,19.59,19.61,19.54,19.56,31900.0,19.0844,19.1039,19.0357,19.0552,31900.0
2009-09-28 13:00:00,19.57,19.6,19.57,19.6,14200.0,19.0649,19.0942,19.0649,19.0942,14200.0
2009-09-28 13:05:00,19.6,19.6,19.58,19.58,48600.0,19.0942,19.0942,19.0747,19.0747,48600.0
2009-09-28 13:10:00,19.58,19.59,19.58,19.59,36900.0,19.0747,19.0844,19.0747,19.0844,36900.0
2009-09-28 13:15:00,19.59,19.59,19.5,19.55,51300.0,19.0844,19.0844,18.9967,19.0454,51300.0
2009-09-28 13:20:00,19.54,19.54,19.52,19.53,13300.0,19.0357,19.0357,19.0162,19.026,13300.0
2009-09-28 13:25:00,19.53,19.57,19.53,19.56,22800.0,19.026,19.0649,19.026,19.0552,22800.0
2009-09-28 13:30:00,19.57,19.57,19.53,19.53,29700.0,19.0649,19.0649,19.026,19.026,29700.0
2009-09-28 13:35:00,19.53,19.53,19.5,19.5,36100.0,19.026,19.026,18.9967,18.9967,36100.0
2009-09-28 13:40:00,19.51,19.56,19.5,19.56,11900.0,19.0065,19.0552,18.9967,19.0552,11900.0
2009-09-28 13:45:00,19.55,19.56,19.54,19.55,72300.0,19.0454,19.0552,19.0357,19.0454,72300.0
2009-09-28 13:50:00,19.55,19.56,19.53,19.54,56600.0,19.0454,19.0552,19.026,19.0357,56600.0
2009-09-28 13:55:00,19.54,19.54,19.5,19.5,30400.0,19.0357,19.0357,18.9967,18.9967,30400.0
2009-09-28 14:00:00,19.51,19.51,19.42,19.42,157500.0,19.0065,19.0065,18.9188,18.9188,157500.0
2009-09-28 14:05:00,19.42,19.43,19.42,19.43,63200.0,18.9188,18.9285,18.9188,18.9285,63200.0
2009-09-28 14:10:00,19.42,19.44,19.41,19.41,52300.0,18.9188,18.9383,18.9091,18.9091,52300.0
2009-09-28 14:15:00,19.41,19.44,19.41,19.43,28000.0,18.9091,18.9383,18.9091,18.9285,28000.0
2009-09-28 14:20:00,19.44,19.44,19.42,19.43,45700.0,18.9383,18.9383,18.9188,18.9285,45700.0
2009-09-28 14:25:00,19.43,19.46,19.43,19.45,15400.0,18.9285,18.9578,18.9285,18.948,15400.0
2009-09-28 14:30:00,19.46,19.46,19.43,19.43,34700.0,18.9578,18.9578,18.9285,18.9285,34700.0
2009-09-28 14:35:00,19.44,19.44,19.41,19.41,26700.0,18.9383,18.9383,18.9091,18.9091,26700.0
2009-09-28 14:40:00,19.42,19.44,19.42,19.43,28300.0,18.9188,18.9383,18.9188,18.9285,28300.0
2009-09-28 14:45:00,19.43,19.44,19.42,19.43,32500.0,18.9285,18.9383,18.9188,18.9285,32500.0
2009-09-28 14:50:00,19.42,19.43,19.42,19.42,16600.0,18.9188,18.9285,18.9188,18.9188,16600.0
2009-09-28 14:55:00,19.42,19.43,19.4,19.4,51000.0,18.9188,18.9285,18.8993,18.8993,51000.0
2009-09-28 15:00:00,19.4,19.4,19.38,19.38,42400.0,18.8993,18.8993,18.8798,18.8798,42400.0
2009-09-28 15:05:00,19.38,19.42,19.37,19.42,122500.0,18.8798,18.9188,18.8701,18.9188,122500.0
2009-09-28 15:10:00,19.42,19.42,19.36,19.37,76300.0,18.9188,18.9188,18.8604,18.8701,76300.0
2009-09-28 15:15:00,19.37,19.37,19.33,19.34,60400.0,18.8701,18.8701,18.8311,18.8409,60400.0
2009-09-28 15:20:00,19.34,19.4,19.34,19.35,67900.0,18.8409,18.8993,18.8409,18.8506,67900.0
2009-09-28 15:25:00,19.36,19.38,19.34,19.34,74700.0,18.8604,18.8798,18.8409,18.8409,74700.0
2009-09-28 15:30:00,19.35,19.35,19.33,19.34,85500.0,18.8506,18.8506,18.8311,18.8409,85500.0
2009-09-28 15:35:00,19.33,19.34,19.31,19.32,102200.0,18.8311,18.8409,18.8116,18.8214,102200.0
2009-09-28 15:40:00,19.31,19.31,19.21,19.23,352200.0,18.8116,18.8116,18.7142,18.7337,352200.0
2009-09-28 15:45:00,19.22,19.26,19.21,19.22,216200.0,18.724,18.7629,18.7142,18.724,216200.0
2009-09-28 15:50:00,19.23,19.24,19.22,19.22,366600.0,18.7337,18.7434,18.724,18.724,366600.0
2009-09-28 15:55:00,19.23,19.28,19.2,19.27,703400.0,18.7337,18.7824,18.7045,18.7727,703400.0
2009-09-29 09:30:00,19.39,19.46,19.29,19.45,100600.0,18.8896,18.9578,18.7922,18.948,100600.0
2009-09-29 09:35:00,19.44,19.53,19.29,19.33,140200.0,18.9383,19.026,18.7922,18.8311,140200.0
2009-09-29 09:40:00,19.34,19.4,19.32,19.36,90100.0,18.8409,18.8993,18.8214,18.8604,90100.0
2009-09-29 09:45:00,19.36,19.43,19.29,19.29,117700.0,18.8604,18.9285,18.7922,18.7922,117700.0
2009-09-29 09:50:00,19.29,19.31,19.24,19.28,216000.0,18.7922,18.8116,18.7434,18.7824,216000.0
2009-09-29 09:55:00,19.29,19.44,19.29,19.42,95200.0,18.7922,18.9383,18.7922,18.9188,95200.0
2009-09-29 10:00:00,19.42,19.42,19.11,19.2,339200.0,18.9188,18.9188,18.6168,18.7045,339200.0
2009-09-29 10:05:00,19.18,19.28,19.18,19.27,145400.0,18.685,18.7824,18.685,18.7727,145400.0
2009-09-29 10:10:00,19.27,19.34,19.23,19.3,117900.0,18.7727,18.8409,18.7337,18.8019,117900.0
2009-09-29 10:15:00,19.3,19.31,19.19,19.23,258100.0,18.8019,18.8116,18.6947,18.7337,258100.0
2009-09-29 10:20:00,19.23,19.24,19.14,19.15,79000.0,18.7337,18.7434,18.646,18.6558,79000.0
2009-09-29 10:25:00,19.15,19.19,19.15,19.17,54100.0,18.6558,18.6947,18.6558,18.6753,54100.0
2009-09-29 10:30:00,19.17,19.25,19.17,19.2,62000.0,18.6753,18.7532,18.6753,18.7045,62000.0
2009-09-29 10:35:00,19.2,19.25,19.15,19.23,86500.0,18.7045,18.7532,18.6558,18.7337,86500.0
2009-09-29 10:40:00,19.23,19.25,19.19,19.2,47800.0,18.7337,18.7532,18.6947,18.7045,47800.0
2009-09-29 10:45:00,19.2,19.21,19.16,19.17,67300.0,18.7045,18.7142,18.6655,18.6753,67300.0
2009-09-29 10:50:00,19.18,19.21,19.12,19.13,71200.0,18.685,18.7142,18.6265,18.6363,71200.0
2009-09-29 10:55:00,19.13,19.14,19.1,19.1,86300.0,18.6363,18.646,18.6071,18.6071,86300.0
2009-09-29 11:00:00,19.1,19.16,19.1,19.16,79500.0,18.6071,18.6655,18.6071,18.6655,79500.0
2009-09-29 11:05:00,19.15,19.2,19.14,19.19,29700.0,18.6558,18.7045,18.646,18.6947,29700.0
2009-09-29 11:10:00,19.19,19.24,19.18,19.24,110200.0,18.6947,18.7434,18.685,18.7434,110200.0
2009-09-29 11:15:00,19.24,19.26,19.23,19.23,33200.0,18.7434,18.7629,18.7337,18.7337,33200.0
2009-09-29 11:20:00,19.23,19.24,19.18,19.19,55600.0,18.7337,18.7434,18.685,18.6947,55600.0
2009-09-29 11:25:00,19.18,19.27,19.18,19.26,54300.0,18.685,18.7727,18.685,18.7629,54300.0
2009-09-29 11:30:00,19.26,19.31,19.24,19.25,59000.0,18.7629,18.8116,18.7434,18.7532,59000.0
2009-09-29 11:35:00,19.25,19.3,19.25,19.28,33300.0,18.7532,18.8019,18.7532,18.7824,33300.0
2009-09-29 11:40:00,19.27,19.3,19.25,19.26,32600.0,18.7727,18.8019,18.7532,18.7629,32600.0
2009-09-29 11:45:00,19.26,19.27,19.19,19.24,67100.0,18.7629,18.7727,18.6947,18.7434,67100.0
2009-09-29 11:50:00,19.25,19.31,19.23,19.3,52900.0,18.7532,18.8116,18.7337,18.8019,52900.0
2009-09-29 11:55:00,19.31,19.32,19.26,19.28,27000.0,18.8116,18.8214,18.7629,18.7824,27000.0
2009-09-29 12:00:00,19.27,19.3,19.25,19.26,29200.0,18.7727,18.8019,18.7532,18.7629,29200.0
2009-09-29 12:05:00,19.26,19.29,19.25,19.29,41100.0,18.7629,18.7922,18.7532,18.7922,41100.0
2009-09-29 12:10:00,19.28,19.31,19.25,19.31,53600.0,18.7824,18.8116,18.7532,18.8116,53600.0
2009-09-29 12:15:00,19.3,19.31,19.28,19.28,42100.0,18.8019,18.8116,18.7824,18.7824,42100.0
2009-09-29 12:20:00,19.28,19.29,19.21,19.21,61900.0,18.7824,18.7922,18.7142,18.7142,61900.0
2009-09-29 12:25:00,19.21,19.27,19.21,19.22,34700.0,18.7142,18.7727,18.7142,18.724,34700.0
2009-09-29 12:30:00,19.22,19.27,19.22,19.26,32900.0,18.724,18.7727,18.724,18.7629,32900.0
2009-09-29 12:35:00,19.26,19.27,19.25,19.27,11500.0,18.7629,18.7727,18.7532,18.7727,11500.0
2009-09-29 12:40:00,19.27,19.27,19.25,19.25,12100.0,18.7727,18.7727,18.7532,18.7532,12100.0
2009-09-29 12:45:00,19.26,19.28,19.24,19.24,50300.0,18.7629,18.7824,18.7434,18.7434,50300.0
2009-09-29 12:50:00,19.24,19.29,19.23,19.28,40400.0,18.7434,18.7922,18.7337,18.7824,40400.0
2009-09-29 12:55:00,19.28,19.28,19.27,19.27,8600.0,18.7824,18.7824,18.7727,18.7727,8600.0
2009-09-29 13:00:00,19.28,19.28,19.26,19.26,37700.0,18.7824,18.7824,18.7629,18.7629,37700.0
2009-09-29 13:05:00,19.26,19.33,19.26,19.28,105400.0,18.7629,18.8311,18.7629,18.7824,105400.0
2009-09-29 13:10:00,19.28,19.28,19.24,19.24,91300.0,18.7824,18.7824,18.7434,18.7434,91300.0
2009-09-29 13:15:00,19.25,19.25,19.2,19.21,15300.0,18.7532,18.7532,18.7045,18.7142,15300.0
2009-09-29 13:20:00,19.21,19.25,19.18,19.25,46900.0,18.7142,18.7532,18.685,18.7532,46900.0
2009-09-29 13:25:00,19.25,19.28,19.25,19.28,19500.0,18.7532,18.7824,18.7532,18.7824,19500.0
2009-09-29 13:30:00,19.28,19.28,19.27,19.28,11700.0,18.7824,18.7824,18.7727,18.7824,11700.0
2009-09-29 13:35:00,19.28,19.32,19.27,19.3,41800.0,18.7824,18.8214,18.7727,18.8019,41800.0
2009-09-29 13:40:00,19.29,19.32,19.28,19.31,18300.0,18.7922,18.8214,18.7824,18.8116,18300.0
2009-09-29 13:45:00,19.31,19.32,19.28,19.29,13600.0,18.8116,18.8214,18.7824,18.7922,13600.0
2009-09-29 13:50:00,19.29,19.31,19.28,19.29,19900.0,18.7922,18.8116,18.7824,18.7922,19900.0
2009-09-29 13:55:00,19.3,19.32,19.29,19.3,28300.0,18.8019,18.8214,18.7922,18.8019,28300.0
2009-09-29 14:00:00,19.31,19.31,19.22,19.22,118600.0,18.8116,18.8116,18.724,18.724,118600.0
2009-09-29 14:05:00,19.22,19.23,19.19,19.22,279200.0,18.724,18.7337,18.6947,18.724,279200.0
2009-09-29 14:10:00,19.22,19.28,19.22,19.28,41500.0,18.724,18.7824,18.724,18.7824,41500.0
2009-09-29 14:15:00,19.28,19.28,19.24,19.27,16500.0,18.7824,18.7824,18.7434,18.7727,16500.0
2009-09-29 14:20:00,19.27,19.3,19.23,19.25,21500.0,18.7727,18.8019,18.7337,18.7532,21500.0
2009-09-29 14:25:00,19.25,19.29,19.25,19.29,65200.0,18.7532,18.7922,18.7532,18.7922,65200.0
2009-09-29 14:30:00,19.29,19.29,19.23,19.23,18000.0,18.7922,18.7922,18.7337,18.7337,18000.0
2009-09-29 14:35:00,19.23,19.26,19.22,19.23,39800.0,18.7337,18.7629,18.724,18.7337,39800.0
2009-09-29 14:40:00,19.23,19.24,19.2,19.2,36300.0,18.7337,18.7434,18.7045,18.7045,36300.0
2009-09-29 14:45:00,19.2,19.23,19.19,19.23,49600.0,18.7045,18.7337,18.6947,18.7337,49600.0
2009-09-29 14:50:00,19.22,19.24,19.19,19.22,53100.0,18.724,18.7434,18.6947,18.724,53100.0
2009-09-29 14:55:00,19.23,19.26,19.19,19.2,69400.0,18.7337,18.7629,18.6947,18.7045,69400.0
2009-09-29 15:00:00,19.2,19.2,19.19,19.19,50900.0,18.7045,18.7045,18.6947,18.6947,50900.0
2009-09-29 15:05:00,19.19,19.19,19.14,19.18,130400.0,18.6947,18.6947,18.646,18.685,130400.0
2009-09-29 15:10:00,19.17,19.18,19.14,19.15,89900.0,18.6753,18.685,18.646,18.6558,89900.0
2009-09-29 15:15:00,19.14,19.2,19.14,19.19,77900.0,18.646,18.7045,18.646,18.6947,77900.0
2009-09-29 15:20:00,19.2,19.24,19.19,19.21,90100.0,18.7045,18.7434,18.6947,18.7142,90100.0
2009-09-29 15:25:00,19.22,19.23,19.17,19.17,36700.0,18.724,18.7337,18.6753,18.6753,36700.0
2009-09-29 15:30:00,19.17,19.19,19.15,19.19,110600.0,18.6753,18.6947,18.6558,18.6947,110600.0
2009-09-29 15:35:00,19.19,19.24,19.18,19.18,136100.0,18.6947,18.7434,18.685,18.685,136100.0
2009-09-29 15:40:00,19.18,19.2,19.15,19.19,162500.0,18.685,18.7045,18.6558,18.6947,162500.0
2009-09-29 15:45:00,19.2,19.22,19.18,19.18,181800.0,18.7045,18.724,18.685,18.685,181800.0
2009-09-29 15:50:00,19.17,19.18,19.09,19.11,521600.0,18.6753,18.685,18.5973,18.6168,521600.0
2009-09-29 15:55:00,19.12,19.18,19.11,19.15,362500.0,18.6265,18.685,18.6168,18.6558,362500.0
2009-09-30 09:30:00,19.14,19.47,19.13,19.32,169400.0,18.646,18.9675,18.6363,18.8214,169400.0
2009-09-30 09:35:00,19.33,19.34,19.24,19.33,103200.0,18.8311,18.8409,18.7434,18.8311,103200.0
2009-09-30 09:40:00,19.33,19.34,19.21,19.22,108300.0,18.8311,18.8409,18.7142,18.724,108300.0
2009-09-30 09:45:00,19.2,19.22,19.13,19.22,208600.0,18.7045,18.724,18.6363,18.724,208600.0
2009-09-30 09:50:00,19.2,19.21,19.13,19.19,221600.0,18.7045,18.7142,18.6363,18.6947,221600.0
2009-09-30 09:55:00,19.19,19.19,18.93,19.07,166800.0,18.6947,18.6947,18.4414,18.5778,166800.0
2009-09-30 10:00:00,19.07,19.16,19.02,19.15,200100.0,18.5778,18.6655,18.5291,18.6558,200100.0
2009-09-30 10:05:00,19.14,19.17,19.1,19.12,130600.0,18.646,18.6753,18.6071,18.6265,130600.0
2009-09-30 10:10:00,19.13,19.19,19.12,19.18,70800.0,18.6363,18.6947,18.6265,18.685,70800.0
2009-09-30 10:15:00,19.16,19.24,19.15,19.24,71900.0,18.6655,18.7434,18.6558,18.7434,71900.0
2009-09-30 10:20:00,19.24,19.25,19.12,19.13,79100.0,18.7434,18.7532,18.6265,18.6363,79100.0
2009-09-30 10:25:00,19.12,19.18,19.1,19.1,59700.0,18.6265,18.685,18.6071,18.6071,59700.0
2009-09-30 10:30:00,19.1,19.2,19.09,19.18,87800.0,18.6071,18.7045,18.5973,18.685,87800.0
2009-09-30 10:35:00,19.17,19.21,19.16,19.19,69100.0,18.6753,18.7142,18.6655,18.6947,69100.0
2009-09-30 10:40:00,19.19,19.19,19.14,19.16,24100.0,18.6947,18.6947,18.646,18.6655,24100.0
2009-09-30 10:45:00,19.16,19.18,19.12,19.13,29000.0,18.6655,18.685,18.6265,18.6363,29000.0
2009-09-30 10:50:00,19.12,19.21,19.12,19.18,47000.0,18.6265,18.7142,18.6265,18.685,47000.0
2009-09-30 10:55:00,19.17,19.19,19.11,19.16,67900.0,18.6753,18.6947,18.6168,18.6655,67900.0
2009-09-30 11:00:00,19.16,19.16,19.11,19.12,49100.0,18.6655,18.6655,18.6168,18.6265,49100.0
2009-09-30 11:05:00,19.12,19.15,19.1,19.1,28200.0,18.6265,18.6558,18.6071,18.6071,28200.0
2009-09-30 11:10:00,19.11,19.16,19.1,19.1,76200.0,18.6168,18.6655,18.6071,18.6071,76200.0
2009-09-30 11:15:00,19.1,19.13,19.1,19.12,35400.0,18.6071,18.6363,18.6071,18.6265,35400.0
2009-09-30 11:20:00,19.13,19.13,19.12,19.13,58600.0,18.6363,18.6363,18.6265,18.6363,58600.0
2009-09-30 11:25:00,19.13,19.14,19.1,19.1,55000.0,18.6363,18.646,18.6071,18.6071,55000.0
2009-09-30 11:30:00,19.11,19.14,19.08,19.08,87100.0,18.6168,18.646,18.5876,18.5876,87100.0
2009-09-30 11:35:00,19.09,19.1,19.03,19.03,124000.0,18.5973,18.6071,18.5389,18.5389,124000.0
2009-09-30 11:40:00,19.03,19.04,18.99,19.0,178700.0,18.5389,18.5486,18.4999,18.5096,178700.0
2009-09-30 11:45:00,19.0,19.04,18.99,19.04,50700.0,18.5096,18.5486,18.4999,18.5486,50700.0
2009-09-30 11:50:00,19.04,19.04,18.96,19.04,202000.0,18.5486,18.5486,18.4707,18.5486,202000.0
2009-09-30 11:55:00,19.04,19.12,19.04,19.08,70000.0,18.5486,18.6265,18.5486,18.5876,70000.0
2009-09-30 12:00:00,19.08,19.1,19.05,19.09,49400.0,18.5876,18.6071,18.5584,18.5973,49400.0
2009-09-30 12:05:00,19.09,19.1,19.05,19.06,29200.0,18.5973,18.6071,18.5584,18.5681,29200.0
2009-09-30 12:10:00,19.07,19.09,19.04,19.04,25500.0,18.5778,18.5973,18.5486,18.5486,25500.0
2009-09-30 12:15:00,19.04,19.13,19.04,19.09,40000.0,18.5486,18.6363,18.5486,18.5973,40000.0
2009-09-30 12:20:00,19.09,19.12,19.07,19.08,46100.0,18.5973,18.6265,18.5778,18.5876,46100.0
2009-09-30 12:25:00,19.08,19.12,19.08,19.11,49200.0,18.5876,18.6265,18.5876,18.6168,49200.0
2009-09-30 12:30:00,19.1,19.16,19.09,19.15,76300.0,18.6071,18.6655,18.5973,18.6558,76300.0
2009-09-30 12:35:00,19.16,19.16,19.09,19.13,61400.0,18.6655,18.6655,18.5973,18.6363,61400.0
2009-09-30 12:40:00,19.12,19.2,19.12,19.19,80100.0,18.6265,18.7045,18.6265,18.6947,80100.0
2009-09-30 12:45:00,19.19,19.24,19.18,19.2,37000.0,18.6947,18.7434,18.685,18.7045,37000.0
2009-09-30 12:50:00,19.2,19.23,19.18,19.23,53800.0,18.7045,18.7337,18.685,18.7337,53800.0
2009-09-30 12:55:00,19.23,19.24,19.2,19.2,44500.0,18.7337,18.7434,18.7045,18.7045,44500.0
2009-09-30 13:00:00,19.21,19.25,19.2,19.23,71600.0,18.7142,18.7532,18.7045,18.7337,71600.0
2009-09-30 13:05:00,19.24,19.3,19.22,19.23,138200.0,18.7434,18.8019,18.724,18.7337,138200.0
2009-09-30 13:10:00,19.22,19.31,19.22,19.29,68400.0,18.724,18.8116,18.724,18.7922,68400.0
2009-09-30 13:15:00,19.29,19.36,19.29,19.31,69100.0,18.7922,18.8604,18.7922,18.8116,69100.0
2009-09-30 13:20:00,19.32,19.33,19.27,19.28,59200.0,18.8214,18.8311,18.7727,18.7824,59200.0
2009-09-30 13:25:00,19.29,19.29,19.22,19.22,28000.0,18.7922,18.7922,18.724,18.724,28000.0
2009-09-30 13:30:00,19.22,19.28,19.21,19.27,50600.0,18.724,18.7824,18.7142,18.7727,50600.0
2009-09-30 13:35:00,19.27,19.29,19.21,19.21,49700.0,18.7727,18.7922,18.7142,18.7142,49700.0
2009-09-30 13:40:00,19.2,19.25,19.19,19.2,65900.0,18.7045,18.7532,18.6947,18.7045,65900.0
2009-09-30 13:45:00,19.19,19.22,19.17,19.22,32700.0,18.6947,18.724,18.6753,18.724,32700.0
2009-09-30 13:50:00,19.22,19.27,19.22,19.24,39600.0,18.724,18.7727,18.724,18.7434,39600.0
2009-09-30 13:55:00,19.24,19.24,19.19,19.19,20500.0,18.7434,18.7434,18.6947,18.6947,20500.0
2009-09-30 14:00:00,19.2,19.2,19.16,19.18,73600.0,18.7045,18.7045,18.6655,18.685,73600.0
2009-09-30 14:05:00,19.18,19.23,19.17,19.18,27800.0,18.685,18.7337,18.6753,18.685,27800.0
2009-09-30 14:10:00,19.18,19.21,19.17,19.2,36600.0,18.685,18.7142,18.6753,18.7045,36600.0
2009-09-30 14:15:00,19.21,19.23,19.2,19.23,20900.0,18.7142,18.7337,18.7045,18.7337,20900.0
2009-09-30 14:20:00,19.22,19.23,19.17,19.17,30700.0,18.724,18.7337,18.6753,18.6753,30700.0
2009-09-30 14:25:00,19.17,19.19,19.16,19.17,39600.0,18.6753,18.6947,18.6655,18.6753,39600.0
2009-09-30 14:30:00,19.18,19.18,19.11,19.18,48900.0,18.685,18.685,18.6168,18.685,48900.0
2009-09-30 14:35:00,19.17,19.19,19.14,19.16,39500.0,18.6753,18.6947,18.646,18.6655,39500.0
2009-09-30 14:40:00,19.16,19.23,19.16,19.21,89600.0,18.6655,18.7337,18.6655,18.7142,89600.0
2009-09-30 14:45:00,19.22,19.22,19.14,19.14,42800.0,18.724,18.724,18.646,18.646,42800.0
2009-09-30 14:50:00,19.13,19.16,19.1,19.1,65700.0,18.6363,18.6655,18.6071,18.6071,65700.0
2009-09-30 14:55:00,19.1,19.14,19.07,19.08,54800.0,18.6071,18.646,18.5778,18.5876,54800.0
2009-09-30 15:00:00,19.09,19.09,19.03,19.05,75000.0,18.5973,18.5973,18.5389,18.5584,75000.0
2009-09-30 15:05:00,19.05,19.06,19.01,19.05,93200.0,18.5584,18.5681,18.5194,18.5584,93200.0
2009-09-30 15:10:00,19.05,19.06,18.98,19.01,133600.0,18.5584,18.5681,18.4902,18.5194,133600.0
2009-09-30 15:15:00,19.01,19.07,19.0,19.07,73800.0,18.5194,18.5778,18.5096,18.5778,73800.0
2009-09-30 15:20:00,19.07,19.07,19.0,19.0,98200.0,18.5778,18.5778,18.5096,18.5096,98200.0
2009-09-30 15:25:00,19.0,19.01,18.97,18.97,81100.0,18.5096,18.5194,18.4804,18.4804,81100.0
2009-09-30 15:30:00,18.97,19.05,18.97,19.03,139000.0,18.4804,18.5584,18.4804,18.5389,139000.0
2009-09-30 15:35:00,19.03,19.04,18.97,19.0,117300.0,18.5389,18.5486,18.4804,18.5096,117300.0
2009-09-30 15:40:00,19.0,19.03,18.96,19.01,135600.0,18.5096,18.5389,18.4707,18.5194,135600.0
2009-09-30 15:45:00,19.01,19.04,18.96,19.04,150300.0,18.5194,18.5486,18.4707,18.5486,150300.0
2009-09-30 15:50:00,19.03,19.1,19.02,19.03,177600.0,18.5389,18.6071,18.5291,18.5389,177600.0
2009-09-30 15:55:00,19.02,19.04,19.0,19.02,290400.0,18.5291,18.5486,18.5096,18.5291,290400.0
2009-10-01 09:30:00,19.03,19.09,18.96,19.06,130300.0,18.5389,18.5973,18.4707,18.5681,130300.0
2009-10-01 09:35:00,19.05,19.06,18.87,18.92,106600.0,18.5584,18.5681,18.383,18.4317,106600.0
2009-10-01 09:40:00,18.92,18.92,18.86,18.9,77700.0,18.4317,18.4317,18.3733,18.4122,77700.0
2009-10-01 09:45:00,18.9,18.97,18.87,18.96,126300.0,18.4122,18.4804,18.383,18.4707,126300.0
2009-10-01 09:50:00,18.96,18.98,18.88,18.95,67400.0,18.4707,18.4902,18.3927,18.4609,67400.0
2009-10-01 09:55:00,18.95,18.95,18.91,18.92,25700.0,18.4609,18.4609,18.422,18.4317,25700.0
2009-10-01 10:00:00,18.92,18.97,18.75,18.75,220900.0,18.4317,18.4804,18.2661,18.2661,220900.0
2009-10-01 10:05:00,18.76,18.78,18.66,18.68,189700.0,18.2758,18.2953,18.1784,18.1979,189700.0
2009-10-01 10:10:00,18.68,18.73,18.67,18.68,65000.0,18.1979,18.2466,18.1882,18.1979,65000.0
2009-10-01 10:15:00,18.68,18.73,18.67,18.72,63200.0,18.1979,18.2466,18.1882,18.2369,63200.0
2009-10-01 10:20:00,18.72,18.75,18.68,18.74,76400.0,18.2369,18.2661,18.1979,18.2564,76400.0
2009-10-01 10:25:00,18.75,18.76,18.73,18.75,38000.0,18.2661,18.2758,18.2466,18.2661,38000.0
2009-10-01 10:30:00,18.74,18.76,18.73,18.74,27300.0,18.2564,18.2758,18.2466,18.2564,27300.0
2009-10-01 10:35:00,18.75,18.77,18.73,18.75,60100.0,18.2661,18.2856,18.2466,18.2661,60100.0
2009-10-01 10:40:00,18.76,18.8,18.76,18.79,47400.0,18.2758,18.3148,18.2758,18.3051,47400.0
2009-10-01 10:45:00,18.8,18.82,18.78,18.8,75100.0,18.3148,18.3343,18.2953,18.3148,75100.0
2009-10-01 10:50:00,18.79,18.81,18.79,18.81,44900.0,18.3051,18.3245,18.3051,18.3245,44900.0
2009-10-01 10:55:00,18.81,18.86,18.8,18.85,99200.0,18.3245,18.3733,18.3148,18.3635,99200.0
2009-10-01 11:00:00,18.85,18.86,18.81,18.83,159600.0,18.3635,18.3733,18.3245,18.344,159600.0
2009-10-01 11:05:00,18.83,18.83,18.78,18.8,167500.0,18.344,18.344,18.2953,18.3148,167500.0
2009-10-01 11:10:00,18.8,18.82,18.77,18.77,110200.0,18.3148,18.3343,18.2856,18.2856,110200.0
2009-10-01 11:15:00,18.77,18.81,18.77,18.78,62400.0,18.2856,18.3245,18.2856,18.2953,62400.0
2009-10-01 11:20:00,18.78,18.78,18.74,18.75,122700.0,18.2953,18.2953,18.2564,18.2661,122700.0
2009-10-01 11:25:00,18.75,18.76,18.69,18.69,65200.0,18.2661,18.2758,18.2076,18.2076,65200.0
2009-10-01 11:30:00,18.69,18.7,18.65,18.65,67500.0,18.2076,18.2174,18.1687,18.1687,67500.0
2009-10-01 11:35:00,18.65,18.66,18.62,18.63,77100.0,18.1687,18.1784,18.1394,18.1492,77100.0
2009-10-01 11:40:00,18.62,18.72,18.61,18.72,99600.0,18.1394,18.2369,18.1297,18.2369,99600.0
2009-10-01 11:45:00,18.72,18.72,18.69,18.71,44900.0,18.2369,18.2369,18.2076,18.2271,44900.0
2009-10-01 11:50:00,18.71,18.72,18.69,18.7,17700.0,18.2271,18.2369,18.2076,18.2174,17700.0
2009-10-01 11:55:00,18.69,18.7,18.63,18.68,41500.0,18.2076,18.2174,18.1492,18.1979,41500.0
2009-10-01 12:00:00,18.67,18.69,18.63,18.64,38000.0,18.1882,18.2076,18.1492,18.1589,38000.0
2009-10-01 12:05:00,18.64,18.67,18.62,18.67,28300.0,18.1589,18.1882,18.1394,18.1882,28300.0
2009-10-01 12:10:00,18.67,18.7,18.65,18.65,40400.0,18.1882,18.2174,18.1687,18.1687,40400.0
2009-10-01 12:15:00,18.65,18.66,18.65,18.65,7000.0,18.1687,18.1784,18.1687,18.1687,7000.0
2009-10-01 12:20:00,18.66,18.68,18.64,18.66,66400.0,18.1784,18.1979,18.1589,18.1784,66400.0
2009-10-01 12:25:00,18.67,18.67,18.65,18.66,33400.0,18.1882,18.1882,18.1687,18.1784,33400.0
2009-10-01 12:30:00,18.66,18.7,18.66,18.69,28000.0,18.1784,18.2174,18.1784,18.2076,28000.0
2009-10-01 12:35:00,18.7,18.7,18.68,18.68,25300.0,18.2174,18.2174,18.1979,18.1979,25300.0
2009-10-01 12:40:00,18.68,18.69,18.66,18.68,41600.0,18.1979,18.2076,18.1784,18.1979,41600.0
2009-10-01 12:45:00,18.67,18.69,18.65,18.68,42200.0,18.1882,18.2076,18.1687,18.1979,42200.0
2009-10-01 12:50:00,18.69,18.71,18.67,18.71,39700.0,18.2076,18.2271,18.1882,18.2271,39700.0
2009-10-01 12:55:00,18.71,18.71,18.67,18.68,11600.0,18.2271,18.2271,18.1882,18.1979,11600.0
2009-10-01 13:00:00,18.67,18.68,18.62,18.62,17100.0,18.1882,18.1979,18.1394,18.1394,17100.0
2009-10-01 13:05:00,18.63,18.68,18.62,18.62,73600.0,18.1492,18.1979,18.1394,18.1394,73600.0
2009-10-01 13:10:00,18.62,18.63,18.61,18.61,31200.0,18.1394,18.1492,18.1297,18.1297,31200.0
2009-10-01 13:15:00,18.61,18.64,18.61,18.62,53200.0,18.1297,18.1589,18.1297,18.1394,53200.0
2009-10-01 13:20:00,18.62,18.63,18.59,18.6,113400.0,18.1394,18.1492,18.1102,18.12,113400.0
2009-10-01 13:25:00,18.6,18.62,18.59,18.61,32000.0,18.12,18.1394,18.1102,18.1297,32000.0
2009-10-01 13:30:00,18.62,18.63,18.58,18.58,40900.0,18.1394,18.1492,18.1005,18.1005,40900.0
2009-10-01 13:35:00,18.59,18.62,18.57,18.59,107700.0,18.1102,18.1394,18.0907,18.1102,107700.0
2009-10-01 13:40:00,18.6,18.64,18.59,18.64,113600.0,18.12,18.1589,18.1102,18.1589,113600.0
2009-10-01 13:45:00,18.63,18.64,18.58,18.6,63300.0,18.1492,18.1589,18.1005,18.12,63300.0
2009-10-01 13:50:00,18.6,18.63,18.59,18.59,62200.0,18.12,18.1492,18.1102,18.1102,62200.0
2009-10-01 13:55:00,18.59,18.6,18.57,18.57,20000.0,18.1102,18.12,18.0907,18.0907,20000.0
2009-10-01 14:00:00,18.57,18.58,18.57,18.58,32200.0,18.0907,18.1005,18.0907,18.1005,32200.0
2009-10-01 14:05:00,18.57,18.6,18.56,18.6,73700.0,18.0907,18.12,18.081,18.12,73700.0
2009-10-01 14:10:00,18.59,18.64,18.59,18.64,18500.0,18.1102,18.1589,18.1102,18.1589,18500.0
2009-10-01 14:15:00,18.64,18.65,18.62,18.62,39600.0,18.1589,18.1687,18.1394,18.1394,39600.0
2009-10-01 14:20:00,18.63,18.68,18.62,18.68,36100.0,18.1492,18.1979,18.1394,18.1979,36100.0
2009-10-01 14:25:00,18.68,18.72,18.67,18.7,81100.0,18.1979,18.2369,18.1882,18.2174,81100.0
2009-10-01 14:30:00,18.71,18.71,18.63,18.64,59400.0,18.2271,18.2271,18.1492,18.1589,59400.0
2009-10-01 14:35:00,18.64,18.71,18.64,18.67,37000.0,18.1589,18.2271,18.1589,18.1882,37000.0
2009-10-01 14:40:00,18.67,18.67,18.62,18.64,38200.0,18.1882,18.1882,18.1394,18.1589,38200.0
2009-10-01 14:45:00,18.65,18.65,18.63,18.65,36100.0,18.1687,18.1687,18.1492,18.1687,36100.0
2009-10-01 14:50:00,18.65,18.65,18.57,18.57,260300.0,18.1687,18.1687,18.0907,18.0907,260300.0
2009-10-01 14:55:00,18.58,18.66,18.58,18.65,105600.0,18.1005,18.1784,18.1005,18.1687,105600.0
2009-10-01 15:00:00,18.66,18.66,18.58,18.58,35500.0,18.1784,18.1784,18.1005,18.1005,35500.0
2009-10-01 15:05:00,18.58,18.59,18.56,18.56,25100.0,18.1005,18.1102,18.081,18.081,25100.0
2009-10-01 15:10:00,18.57,18.59,18.53,18.56,108100.0,18.0907,18.1102,18.0518,18.081,108100.0
2009-10-01 15:15:00,18.57,18.59,18.55,18.59,71200.0,18.0907,18.1102,18.0713,18.1102,71200.0
2009-10-01 15:20:00,18.59,18.59,18.54,18.57,108600.0,18.1102,18.1102,18.0615,18.0907,108600.0
2009-10-01 15:25:00,18.56,18.56,18.51,18.52,40700.0,18.081,18.081,18.0323,18.042,40700.0
2009-10-01 15:30:00,18.52,18.58,18.52,18.58,95800.0,18.042,18.1005,18.042,18.1005,95800.0
2009-10-01 15:35:00,18.58,18.58,18.55,18.56,68600.0,18.1005,18.1005,18.0713,18.081,68600.0
2009-10-01 15:40:00,18.57,18.58,18.53,18.53,97300.0,18.0907,18.1005,18.0518,18.0518,97300.0
2009-10-01 15:45:00,18.53,18.56,18.53,18.55,134700.0,18.0518,18.081,18.0518,18.0713,134700.0
2009-10-01 15:50:00,18.55,18.56,18.47,18.47,178100.0,18.0713,18.081,17.9933,17.9933,178100.0
2009-10-01 15:55:00,18.47,18.48,18.46,18.46,331000.0,17.9933,18.0031,17.9836,17.9836,331000.0
2009-10-02 09:30:00,18.26,18.47,18.19,18.43,117800.0,17.7887,17.9933,17.7205,17.9544,117800.0
2009-10-02 09:35:00,18.43,18.54,18.4,18.52,248100.0,17.9544,18.0615,17.9251,18.042,248100.0
2009-10-02 09:40:00,18.52,18.54,18.47,18.51,305500.0,18.042,18.0615,17.9933,18.0323,305500.0
2009-10-02 09:45:00,18.5,18.53,18.45,18.5,121700.0,18.0225,18.0518,17.9738,18.0225,121700.0
2009-10-02 09:50:00,18.5,18.59,18.5,18.57,103000.0,18.0225,18.1102,18.0225,18.0907,103000.0
2009-10-02 09:55:00,18.57,18.6,18.55,18.57,63400.0,18.0907,18.12,18.0713,18.0907,63400.0
2009-10-02 10:00:00,18.57,18.69,18.52,18.69,191300.0,18.0907,18.2076,18.042,18.2076,191300.0
2009-10-02 10:05:00,18.68,18.69,18.57,18.58,96700.0,18.1979,18.2076,18.0907,18.1005,96700.0
2009-10-02 10:10:00,18.58,18.61,18.54,18.54,93300.0,18.1005,18.1297,18.0615,18.0615,93300.0
2009-10-02 10:15:00,18.55,18.58,18.45,18.45,143400.0,18.0713,18.1005,17.9738,17.9738,143400.0
2009-10-02 10:20:00,18.46,18.61,18.46,18.6,85900.0,17.9836,18.1297,17.9836,18.12,85900.0
2009-10-02 10:25:00,18.62,18.65,18.58,18.6,73700.0,18.1394,18.1687,18.1005,18.12,73700.0
2009-10-02 10:30:00,18.6,18.62,18.51,18.58,129700.0,18.12,18.1394,18.0323,18.1005,129700.0
2009-10-02 10:35:00,18.58,18.69,18.57,18.66,223900.0,18.1005,18.2076,18.0907,18.1784,223900.0
2009-10-02 10:40:00,18.67,18.67,18.55,18.66,122800.0,18.1882,18.1882,18.0713,18.1784,122800.0
2009-10-02 10:45:00,18.66,18.66,18.59,18.6,116100.0,18.1784,18.1784,18.1102,18.12,116100.0
2009-10-02 10:50:00,18.61,18.63,18.5,18.53,70400.0,18.1297,18.1492,18.0225,18.0518,70400.0
2009-10-02 10:55:00,18.54,18.56,18.52,18.53,59500.0,18.0615,18.081,18.042,18.0518,59500.0
2009-10-02 11:00:00,18.54,18.55,18.5,18.51,31700.0,18.0615,18.0713,18.0225,18.0323,31700.0
2009-10-02 11:05:00,18.52,18.52,18.49,18.5,67000.0,18.042,18.042,18.0128,18.0225,67000.0
2009-10-02 11:10:00,18.5,18.53,18.5,18.5,58000.0,18.0225,18.0518,18.0225,18.0225,58000.0
2009-10-02 11:15:00,18.51,18.56,18.5,18.51,58800.0,18.0323,18.081,18.0225,18.0323,58800.0
2009-10-02 11:20:00,18.51,18.53,18.49,18.5,75900.0,18.0323,18.0518,18.0128,18.0225,75900.0
2009-10-02 11:25:00,18.5,18.5,18.43,18.46,105500.0,18.0225,18.0225,17.9544,17.9836,105500.0
2009-10-02 11:30:00,18.46,18.5,18.45,18.47,100400.0,17.9836,18.0225,17.9738,17.9933,100400.0
2009-10-02 11:35:00,18.47,18.47,18.41,18.43,64300.0,17.9933,17.9933,17.9349,17.9544,64300.0
2009-10-02 11:40:00,18.42,18.42,18.4,18.42,58100.0,17.9446,17.9446,17.9251,17.9446,58100.0
2009-10-02 11:45:00,18.42,18.45,18.4,18.44,40700.0,17.9446,17.9738,17.9251,17.9641,40700.0
2009-10-02 11:50:00,18.45,18.48,18.43,18.46,45600.0,17.9738,18.0031,17.9544,17.9836,45600.0
2009-10-02 11:55:00,18.46,18.47,18.39,18.39,31000.0,17.9836,17.9933,17.9154,17.9154,31000.0
2009-10-02 12:00:00,18.39,18.46,18.38,18.46,51100.0,17.9154,17.9836,17.9056,17.9836,51100.0
2009-10-02 12:05:00,18.45,18.49,18.42,18.44,111100.0,17.9738,18.0128,17.9446,17.9641,111100.0
2009-10-02 12:10:00,18.47,18.49,18.44,18.46,32000.0,17.9933,18.0128,17.9641,17.9836,32000.0
2009-10-02 12:15:00,18.46,18.52,18.45,18.49,81700.0,17.9836,18.042,17.9738,18.0128,81700.0
2009-10-02 12:20:00,18.49,18.49,18.43,18.45,44400.0,18.0128,18.0128,17.9544,17.9738,44400.0
2009-10-02 12:25:00,18.45,18.49,18.41,18.49,63400.0,17.9738,18.0128,17.9349,18.0128,63400.0
2009-10-02 12:30:00,18.5,18.52,18.48,18.51,57700.0,18.0225,18.042,18.0031,18.0323,57700.0
2009-10-02 12:35:00,18.5,18.51,18.48,18.49,41500.0,18.0225,18.0323,18.0031,18.0128,41500.0
2009-10-02 12:40:00,18.48,18.54,18.45,18.45,41600.0,18.0031,18.0615,17.9738,17.9738,41600.0
2009-10-02 12:45:00,18.46,18.48,18.42,18.47,53600.0,17.9836,18.0031,17.9446,17.9933,53600.0
2009-10-02 12:50:00,18.47,18.51,18.47,18.47,91000.0,17.9933,18.0323,17.9933,17.9933,91000.0
2009-10-02 12:55:00,18.47,18.47,18.38,18.45,145400.0,17.9933,17.9933,17.9056,17.9738,145400.0
2009-10-02 13:00:00,18.46,18.5,18.43,18.44,58500.0,17.9836,18.0225,17.9544,17.9641,58500.0
2009-10-02 13:05:00,18.44,18.44,18.39,18.44,120000.0,17.9641,17.9641,17.9154,17.9641,120000.0
2009-10-02 13:10:00,18.44,18.48,18.4,18.43,84900.0,17.9641,18.0031,17.9251,17.9544,84900.0
2009-10-02 13:15:00,18.43,18.46,18.42,18.44,66700.0,17.9544,17.9836,17.9446,17.9641,66700.0
2009-10-02 13:20:00,18.43,18.43,18.36,18.43,128800.0,17.9544,17.9544,17.8862,17.9544,128800.0
2009-10-02 13:25:00,18.43,18.45,18.41,18.43,37000.0,17.9544,17.9738,17.9349,17.9544,37000.0
2009-10-02 13:30:00,18.43,18.46,18.42,18.46,58300.0,17.9544,17.9836,17.9446,17.9836,58300.0
2009-10-02 13:35:00,18.46,18.46,18.4,18.41,34800.0,17.9836,17.9836,17.9251,17.9349,34800.0
2009-10-02 13:40:00,18.41,18.44,18.39,18.43,79300.0,17.9349,17.9641,17.9154,17.9544,79300.0
2009-10-02 13:45:00,18.42,18.42,18.39,18.41,63100.0,17.9446,17.9446,17.9154,17.9349,63100.0
2009-10-02 13:50:00,18.41,18.41,18.36,18.38,106100.0,17.9349,17.9349,17.8862,17.9056,106100.0
2009-10-02 13:55:00,18.38,18.43,18.36,18.36,131700.0,17.9056,17.9544,17.8862,17.8862,131700.0
2009-10-02 14:00:00,18.36,18.39,18.33,18.35,116800.0,17.8862,17.9154,17.8569,17.8764,116800.0
2009-10-02 14:05:00,18.36,18.39,18.33,18.37,66800.0,17.8862,17.9154,17.8569,17.8959,66800.0
2009-10-02 14:10:00,18.37,18.38,18.33,18.36,79900.0,17.8959,17.9056,17.8569,17.8862,79900.0
2009-10-02 14:15:00,18.36,18.42,18.36,18.42,51900.0,17.8862,17.9446,17.8862,17.9446,51900.0
2009-10-02 14:20:00,18.42,18.42,18.38,18.38,49300.0,17.9446,17.9446,17.9056,17.9056,49300.0
2009-10-02 14:25:00,18.38,18.41,18.37,18.41,67700.0,17.9056,17.9349,17.8959,17.9349,67700.0
2009-10-02 14:30:00,18.41,18.44,18.41,18.43,14200.0,17.9349,17.9641,17.9349,17.9544,14200.0
2009-10-02 14:35:00,18.43,18.45,18.42,18.42,30700.0,17.9544,17.9738,17.9446,17.9446,30700.0
2009-10-02 14:40:00,18.42,18.45,18.39,18.44,46700.0,17.9446,17.9738,17.9154,17.9641,46700.0
2009-10-02 14:45:00,18.44,18.47,18.44,18.47,21200.0,17.9641,17.9933,17.9641,17.9933,21200.0
2009-10-02 14:50:00,18.47,18.49,18.43,18.44,58800.0,17.9933,18.0128,17.9544,17.9641,58800.0
2009-10-02 14:55:00,18.44,18.49,18.43,18.45,53700.0,17.9641,18.0128,17.9544,17.9738,53700.0
2009-10-02 15:00:00,18.45,18.46,18.39,18.43,85300.0,17.9738,17.9836,17.9154,17.9544,85300.0
2009-10-02 15:05:00,18.42,18.45,18.37,18.42,386900.0,17.9446,17.9738,17.8959,17.9446,386900.0
2009-10-02 15:10:00,18.43,18.43,18.39,18.39,109100.0,17.9544,17.9544,17.9154,17.9154,109100.0
2009-10-02 15:15:00,18.39,18.4,18.36,18.4,134700.0,17.9154,17.9251,17.8862,17.9251,134700.0
2009-10-02 15:20:00,18.4,18.43,18.38,18.4,200000.0,17.9251,17.9544,17.9056,17.9251,200000.0
2009-10-02 15:25:00,18.4,18.41,18.34,18.39,216100.0,17.9251,17.9349,17.8667,17.9154,216100.0
2009-10-02 15:30:00,18.39,18.43,18.37,18.4,86700.0,17.9154,17.9544,17.8959,17.9251,86700.0
2009-10-02 15:35:00,18.4,18.4,18.35,18.36,121500.0,17.9251,17.9251,17.8764,17.8862,121500.0
2009-10-02 15:40:00,18.36,18.38,18.35,18.36,104200.0,17.8862,17.9056,17.8764,17.8862,104200.0
2009-10-02 15:45:00,18.36,18.39,18.35,18.37,202900.0,17.8862,17.9154,17.8764,17.8959,202900.0
2009-10-02 15:50:00,18.37,18.4,18.29,18.34,253400.0,17.8959,17.9251,17.818,17.8667,253400.0
2009-10-02 15:55:00,18.34,18.34,18.29,18.31,365000.0,17.8667,17.8667,17.818,17.8374,365000.0
2009-10-05 09:30:00,18.43,18.53,18.31,18.45,201700.0,17.9544,18.0518,17.8374,17.9738,201700.0
2009-10-05 09:35:00,18.43,18.45,18.34,18.44,205200.0,17.9544,17.9738,17.8667,17.9641,205200.0
2009-10-05 09:40:00,18.44,18.63,18.41,18.6,200500.0,17.9641,18.1492,17.9349,18.12,200500.0
2009-10-05 09:45:00,18.6,18.62,18.47,18.48,151100.0,18.12,18.1394,17.9933,18.0031,151100.0
2009-10-05 09:50:00,18.48,18.57,18.47,18.54,76500.0,18.0031,18.0907,17.9933,18.0615,76500.0
2009-10-05 09:55:00,18.55,18.56,18.45,18.46,45000.0,18.0713,18.081,17.9738,17.9836,45000.0
2009-10-05 10:00:00,18.47,18.57,18.44,18.45,139000.0,17.9933,18.0907,17.9641,17.9738,139000.0
2009-10-05 10:05:00,18.45,18.51,18.43,18.49,163400.0,17.9738,18.0323,17.9544,18.0128,163400.0
2009-10-05 10:10:00,18.5,18.52,18.47,18.51,225000.0,18.0225,18.042,17.9933,18.0323,225000.0
2009-10-05 10:15:00,18.51,18.63,18.5,18.62,172600.0,18.0323,18.1492,18.0225,18.1394,172600.0
2009-10-05 10:20:00,18.62,18.68,18.6,18.68,54100.0,18.1394,18.1979,18.12,18.1979,54100.0
2009-10-05 10:25:00,18.68,18.75,18.68,18.75,122400.0,18.1979,18.2661,18.1979,18.2661,122400.0
2009-10-05 10:30:00,18.75,18.78,18.74,18.78,97400.0,18.2661,18.2953,18.2564,18.2953,97400.0
2009-10-05 10:35:00,18.77,18.85,18.75,18.84,234400.0,18.2856,18.3635,18.2661,18.3538,234400.0
2009-10-05 10:40:00,18.83,18.9,18.81,18.89,116000.0,18.344,18.4122,18.3245,18.4025,116000.0
2009-10-05 10:45:00,18.9,18.9,18.83,18.86,78300.0,18.4122,18.4122,18.344,18.3733,78300.0
2009-10-05 10:50:00,18.86,18.86,18.8,18.84,87200.0,18.3733,18.3733,18.3148,18.3538,87200.0
2009-10-05 10:55:00,18.84,18.9,18.84,18.89,78400.0,18.3538,18.4122,18.3538,18.4025,78400.0
2009-10-05 11:00:00,18.9,18.9,18.81,18.84,120000.0,18.4122,18.4122,18.3245,18.3538,120000.0
2009-10-05 11:05:00,18.85,18.87,18.82,18.83,36000.0,18.3635,18.383,18.3343,18.344,36000.0
2009-10-05 11:10:00,18.83,18.83,18.82,18.83,31400.0,18.344,18.344,18.3343,18.344,31400.0
2009-10-05 11:15:00,18.82,18.83,18.79,18.8,83200.0,18.3343,18.344,18.3051,18.3148,83200.0
2009-10-05 11:20:00,18.79,18.8,18.75,18.75,66000.0,18.3051,18.3148,18.2661,18.2661,66000.0
2009-10-05 11:25:00,18.75,18.78,18.73,18.77,57400.0,18.2661,18.2953,18.2466,18.2856,57400.0
2009-10-05 11:30:00,18.78,18.85,18.78,18.84,121400.0,18.2953,18.3635,18.2953,18.3538,121400.0
2009-10-05 11:35:00,18.85,18.87,18.8,18.83,103100.0,18.3635,18.383,18.3148,18.344,103100.0
2009-10-05 11:40:00,18.84,18.88,18.83,18.85,103300.0,18.3538,18.3927,18.344,18.3635,103300.0
2009-10-05 11:45:00,18.85,18.91,18.84,18.9,121100.0,18.3635,18.422,18.3538,18.4122,121100.0
2009-10-05 11:50:00,18.9,18.93,18.9,18.91,53000.0,18.4122,18.4414,18.4122,18.422,53000.0
2009-10-05 11:55:00,18.9,18.91,18.87,18.89,90700.0,18.4122,18.422,18.383,18.4025,90700.0
2009-10-05 12:00:00,18.88,18.89,18.83,18.83,28300.0,18.3927,18.4025,18.344,18.344,28300.0
2009-10-05 12:05:00,18.83,18.84,18.77,18.77,21300.0,18.344,18.3538,18.2856,18.2856,21300.0
2009-10-05 12:10:00,18.77,18.79,18.77,18.78,18100.0,18.2856,18.3051,18.2856,18.2953,18100.0
2009-10-05 12:15:00,18.79,18.79,18.74,18.74,32900.0,18.3051,18.3051,18.2564,18.2564,32900.0
2009-10-05 12:20:00,18.74,18.75,18.72,18.75,41400.0,18.2564,18.2661,18.2369,18.2661,41400.0
2009-10-05 12:25:00,18.75,18.75,18.71,18.71,31100.0,18.2661,18.2661,18.2271,18.2271,31100.0
2009-10-05 12:30:00,18.7,18.71,18.7,18.71,7200.0,18.2174,18.2271,18.2174,18.2271,7200.0
2009-10-05 12:35:00,18.71,18.71,18.68,18.68,23900.0,18.2271,18.2271,18.1979,18.1979,23900.0
2009-10-05 12:40:00,18.68,18.72,18.66,18.71,51900.0,18.1979,18.2369,18.1784,18.2271,51900.0
2009-10-05 12:45:00,18.7,18.72,18.69,18.7,28200.0,18.2174,18.2369,18.2076,18.2174,28200.0
2009-10-05 12:50:00,18.7,18.7,18.67,18.67,25500.0,18.2174,18.2174,18.1882,18.1882,25500.0
2009-10-05 12:55:00,18.68,18.68,18.62,18.63,46200.0,18.1979,18.1979,18.1394,18.1492,46200.0
2009-10-05 13:00:00,18.64,18.64,18.63,18.64,17700.0,18.1589,18.1589,18.1492,18.1589,17700.0
2009-10-05 13:05:00,18.64,18.64,18.63,18.64,10400.0,18.1589,18.1589,18.1492,18.1589,10400.0
2009-10-05 13:10:00,18.64,18.66,18.63,18.65,27200.0,18.1589,18.1784,18.1492,18.1687,27200.0
2009-10-05 13:15:00,18.65,18.66,18.63,18.63,26600.0,18.1687,18.1784,18.1492,18.1492,26600.0
2009-10-05 13:20:00,18.64,18.64,18.62,18.62,20800.0,18.1589,18.1589,18.1394,18.1394,20800.0
2009-10-05 13:25:00,18.63,18.63,18.6,18.61,32700.0,18.1492,18.1492,18.12,18.1297,32700.0
2009-10-05 13:30:00,18.6,18.61,18.57,18.58,33800.0,18.12,18.1297,18.0907,18.1005,33800.0
2009-10-05 13:35:00,18.58,18.59,18.55,18.55,29600.0,18.1005,18.1102,18.0713,18.0713,29600.0
2009-10-05 13:40:00,18.56,18.59,18.55,18.58,33800.0,18.081,18.1102,18.0713,18.1005,33800.0
2009-10-05 13:45:00,18.58,18.6,18.57,18.59,26100.0,18.1005,18.12,18.0907,18.1102,26100.0
2009-10-05 13:50:00,18.59,18.6,18.59,18.59,26300.0,18.1102,18.12,18.1102,18.1102,26300.0
2009-10-05 13:55:00,18.59,18.6,18.59,18.59,26000.0,18.1102,18.12,18.1102,18.1102,26000.0
2009-10-05 14:00:00,18.6,18.61,18.59,18.6,21100.0,18.12,18.1297,18.1102,18.12,21100.0
2009-10-05 14:05:00,18.61,18.61,18.59,18.59,24900.0,18.1297,18.1297,18.1102,18.1102,24900.0
2009-10-05 14:10:00,18.59,18.6,18.58,18.59,28600.0,18.1102,18.12,18.1005,18.1102,28600.0
2009-10-05 14:15:00,18.59,18.6,18.59,18.6,34000.0,18.1102,18.12,18.1102,18.12,34000.0
2009-10-05 14:20:00,18.59,18.59,18.56,18.57,25700.0,18.1102,18.1102,18.081,18.0907,25700.0
2009-10-05 14:25:00,18.58,18.58,18.55,18.56,32200.0,18.1005,18.1005,18.0713,18.081,32200.0
2009-10-05 14:30:00,18.57,18.58,18.56,18.58,32100.0,18.0907,18.1005,18.081,18.1005,32100.0
2009-10-05 14:35:00,18.58,18.58,18.57,18.58,17700.0,18.1005,18.1005,18.0907,18.1005,17700.0
2009-10-05 14:40:00,18.58,18.6,18.56,18.6,47400.0,18.1005,18.12,18.081,18.12,47400.0
2009-10-05 14:45:00,18.6,18.63,18.59,18.63,37200.0,18.12,18.1492,18.1102,18.1492,37200.0
2009-10-05 14:50:00,18.63,18.63,18.62,18.63,20200.0,18.1492,18.1492,18.1394,18.1492,20200.0
2009-10-05 14:55:00,18.63,18.67,18.61,18.63,65600.0,18.1492,18.1882,18.1297,18.1492,65600.0
2009-10-05 15:00:00,18.62,18.63,18.6,18.61,61500.0,18.1394,18.1492,18.12,18.1297,61500.0
2009-10-05 15:05:00,18.62,18.64,18.61,18.63,38900.0,18.1394,18.1589,18.1297,18.1492,38900.0
2009-10-05 15:10:00,18.63,18.64,18.61,18.61,37200.0,18.1492,18.1589,18.1297,18.1297,37200.0
2009-10-05 15:15:00,18.61,18.63,18.57,18.59,57600.0,18.1297,18.1492,18.0907,18.1102,57600.0
2009-10-05 15:20:00,18.59,18.6,18.58,18.59,22600.0,18.1102,18.12,18.1005,18.1102,22600.0
2009-10-05 15:25:00,18.59,18.6,18.59,18.59,44700.0,18.1102,18.12,18.1102,18.1102,44700.0
2009-10-05 15:30:00,18.59,18.6,18.57,18.58,78100.0,18.1102,18.12,18.0907,18.1005,78100.0
2009-10-05 15:35:00,18.57,18.63,18.57,18.63,84600.0,18.0907,18.1492,18.0907,18.1492,84600.0
2009-10-05 15:40:00,18.63,18.65,18.62,18.65,141800.0,18.1492,18.1687,18.1394,18.1687,141800.0
2009-10-05 15:45:00,18.64,18.69,18.64,18.69,139900.0,18.1589,18.2076,18.1589,18.2076,139900.0
2009-10-05 15:50:00,18.7,18.7,18.66,18.66,186100.0,18.2174,18.2174,18.1784,18.1784,186100.0
2009-10-05 15:55:00,18.67,18.68,18.64,18.67,369300.0,18.1882,18.1979,18.1589,18.1882,369300.0
2009-10-06 09:30:00,18.89,18.91,18.73,18.87,90200.0,18.4025,18.422,18.2466,18.383,90200.0
2009-10-06 09:35:00,18.86,18.93,18.81,18.89,71300.0,18.3733,18.4414,18.3245,18.4025,71300.0
2009-10-06 09:40:00,18.9,18.99,18.87,18.95,101200.0,18.4122,18.4999,18.383,18.4609,101200.0
2009-10-06 09:45:00,18.95,18.97,18.9,18.9,73900.0,18.4609,18.4804,18.4122,18.4122,73900.0
2009-10-06 09:50:00,18.9,18.98,18.87,18.96,73600.0,18.4122,18.4902,18.383,18.4707,73600.0
2009-10-06 09:55:00,18.97,19.06,18.96,19.02,123400.0,18.4804,18.5681,18.4707,18.5291,123400.0
2009-10-06 10:00:00,19.03,19.07,18.98,19.03,87600.0,18.5389,18.5778,18.4902,18.5389,87600.0
2009-10-06 10:05:00,19.03,19.08,19.02,19.07,92800.0,18.5389,18.5876,18.5291,18.5778,92800.0
2009-10-06 10:10:00,19.07,19.08,18.98,19.0,210400.0,18.5778,18.5876,18.4902,18.5096,210400.0
2009-10-06 10:15:00,18.99,19.0,18.9,18.93,150600.0,18.4999,18.5096,18.4122,18.4414,150600.0
2009-10-06 10:20:00,18.93,18.94,18.9,18.94,59900.0,18.4414,18.4512,18.4122,18.4512,59900.0
2009-10-06 10:25:00,18.94,19.01,18.94,18.99,82000.0,18.4512,18.5194,18.4512,18.4999,82000.0
2009-10-06 10:30:00,18.99,19.05,18.98,18.99,53800.0,18.4999,18.5584,18.4902,18.4999,53800.0
2009-10-06 10:35:00,18.98,19.05,18.98,19.04,30500.0,18.4902,18.5584,18.4902,18.5486,30500.0
2009-10-06 10:40:00,19.04,19.11,19.04,19.11,63100.0,18.5486,18.6168,18.5486,18.6168,63100.0
2009-10-06 10:45:00,19.1,19.11,19.06,19.09,70100.0,18.6071,18.6168,18.5681,18.5973,70100.0
2009-10-06 10:50:00,19.09,19.11,19.06,19.11,65400.0,18.5973,18.6168,18.5681,18.6168,65400.0
2009-10-06 10:55:00,19.1,19.13,19.1,19.13,26500.0,18.6071,18.6363,18.6071,18.6363,26500.0
2009-10-06 11:00:00,19.13,19.16,19.13,19.15,45800.0,18.6363,18.6655,18.6363,18.6558,45800.0
2009-10-06 11:05:00,19.16,19.22,19.16,19.22,160000.0,18.6655,18.724,18.6655,18.724,160000.0
2009-10-06 11:10:00,19.22,19.23,19.18,19.19,74100.0,18.724,18.7337,18.685,18.6947,74100.0
2009-10-06 11:15:00,19.19,19.22,19.18,19.19,38000.0,18.6947,18.724,18.685,18.6947,38000.0
2009-10-06 11:20:00,19.19,19.21,19.16,19.16,81300.0,18.6947,18.7142,18.6655,18.6655,81300.0
2009-10-06 11:25:00,19.17,19.18,19.15,19.17,86100.0,18.6753,18.685,18.6558,18.6753,86100.0
2009-10-06 11:30:00,19.17,19.18,19.15,19.18,64900.0,18.6753,18.685,18.6558,18.685,64900.0
2009-10-06 11:35:00,19.18,19.21,19.17,19.18,70800.0,18.685,18.7142,18.6753,18.685,70800.0
2009-10-06 11:40:00,19.17,19.19,19.14,19.19,120700.0,18.6753,18.6947,18.646,18.6947,120700.0
2009-10-06 11:45:00,19.19,19.27,19.19,19.24,151000.0,18.6947,18.7727,18.6947,18.7434,151000.0
2009-10-06 11:50:00,19.22,19.23,19.19,19.21,85900.0,18.724,18.7337,18.6947,18.7142,85900.0
2009-10-06 11:55:00,19.2,19.21,19.15,19.15,80700.0,18.7045,18.7142,18.6558,18.6558,80700.0
2009-10-06 12:00:00,19.14,19.15,19.12,19.14,107900.0,18.646,18.6558,18.6265,18.646,107900.0
2009-10-06 12:05:00,19.13,19.14,19.09,19.11,79100.0,18.6363,18.646,18.5973,18.6168,79100.0
2009-10-06 12:10:00,19.12,19.13,19.11,19.13,25500.0,18.6265,18.6363,18.6168,18.6363,25500.0
2009-10-06 12:15:00,19.13,19.15,19.12,19.15,58800.0,18.6363,18.6558,18.6265,18.6558,58800.0
2009-10-06 12:20:00,19.15,19.15,19.12,19.12,101500.0,18.6558,18.6558,18.6265,18.6265,101500.0
2009-10-06 12:25:00,19.12,19.12,19.08,19.1,36100.0,18.6265,18.6265,18.5876,18.6071,36100.0
2009-10-06 12:30:00,19.1,19.13,19.08,19.11,135400.0,18.6071,18.6363,18.5876,18.6168,135400.0
2009-10-06 12:35:00,19.11,19.15,19.08,19.12,150800.0,18.6168,18.6558,18.5876,18.6265,150800.0
2009-10-06 12:40:00,19.12,19.15,19.11,19.14,64900.0,18.6265,18.6558,18.6168,18.646,64900.0
2009-10-06 12:45:00,19.13,19.14,19.1,19.1,110900.0,18.6363,18.646,18.6071,18.6071,110900.0
2009-10-06 12:50:00,19.09,19.12,19.08,19.11,152900.0,18.5973,18.6265,18.5876,18.6168,152900.0
2009-10-06 12:55:00,19.12,19.12,19.11,19.11,39100.0,18.6265,18.6265,18.6168,18.6168,39100.0
2009-10-06 13:00:00,19.11,19.15,19.1,19.15,79100.0,18.6168,18.6558,18.6071,18.6558,79100.0
2009-10-06 13:05:00,19.15,19.15,19.09,19.1,174500.0,18.6558,18.6558,18.5973,18.6071,174500.0
2009-10-06 13:10:00,19.09,19.12,19.08,19.11,158100.0,18.5973,18.6265,18.5876,18.6168,158100.0
2009-10-06 13:15:00,19.11,19.15,19.11,19.13,16800.0,18.6168,18.6558,18.6168,18.6363,16800.0
2009-10-06 13:20:00,19.13,19.16,19.12,19.16,41900.0,18.6363,18.6655,18.6265,18.6655,41900.0
2009-10-06 13:25:00,19.15,19.2,19.15,19.18,99800.0,18.6558,18.7045,18.6558,18.685,99800.0
2009-10-06 13:30:00,19.18,19.18,19.14,19.17,39100.0,18.685,18.685,18.646,18.6753,39100.0
2009-10-06 13:35:00,19.17,19.18,19.17,19.18,13900.0,18.6753,18.685,18.6753,18.685,13900.0
2009-10-06 13:40:00,19.17,19.18,19.11,19.16,70400.0,18.6753,18.685,18.6168,18.6655,70400.0
2009-10-06 13:45:00,19.16,19.17,19.12,19.14,27700.0,18.6655,18.6753,18.6265,18.646,27700.0
2009-10-06 13:50:00,19.14,19.14,19.09,19.11,52600.0,18.646,18.646,18.5973,18.6168,52600.0
2009-10-06 13:55:00,19.11,19.15,19.11,19.13,44100.0,18.6168,18.6558,18.6168,18.6363,44100.0
2009-10-06 14:00:00,19.13,19.14,19.1,19.11,32500.0,18.6363,18.646,18.6071,18.6168,32500.0
2009-10-06 14:05:00,19.1,19.11,19.08,19.09,81200.0,18.6071,18.6168,18.5876,18.5973,81200.0
2009-10-06 14:10:00,19.08,19.13,19.08,19.11,144800.0,18.5876,18.6363,18.5876,18.6168,144800.0
2009-10-06 14:15:00,19.11,19.13,19.1,19.13,82400.0,18.6168,18.6363,18.6071,18.6363,82400.0
2009-10-06 14:20:00,19.13,19.15,19.11,19.13,254300.0,18.6363,18.6558,18.6168,18.6363,254300.0
2009-10-06 14:25:00,19.14,19.14,19.06,19.07,104800.0,18.646,18.646,18.5681,18.5778,104800.0
2009-10-06 14:30:00,19.07,19.1,19.04,19.1,79500.0,18.5778,18.6071,18.5486,18.6071,79500.0
2009-10-06 14:35:00,19.09,19.1,19.06,19.06,65000.0,18.5973,18.6071,18.5681,18.5681,65000.0
2009-10-06 14:40:00,19.06,19.1,19.06,19.09,31300.0,18.5681,18.6071,18.5681,18.5973,31300.0
2009-10-06 14:45:00,19.09,19.12,19.07,19.09,58100.0,18.5973,18.6265,18.5778,18.5973,58100.0
2009-10-06 14:50:00,19.09,19.11,19.07,19.1,47800.0,18.5973,18.6168,18.5778,18.6071,47800.0
2009-10-06 14:55:00,19.1,19.11,19.07,19.09,65000.0,18.6071,18.6168,18.5778,18.5973,65000.0
2009-10-06 15:00:00,19.1,19.13,19.09,19.12,205100.0,18.6071,18.6363,18.5973,18.6265,205100.0
2009-10-06 15:05:00,19.13,19.22,19.12,19.17,205800.0,18.6363,18.724,18.6265,18.6753,205800.0
2009-10-06 15:10:00,19.17,19.22,19.17,19.2,125600.0,18.6753,18.724,18.6753,18.7045,125600.0
2009-10-06 15:15:00,19.2,19.25,19.19,19.2,87000.0,18.7045,18.7532,18.6947,18.7045,87000.0
2009-10-06 15:20:00,19.2,19.22,19.17,19.18,79500.0,18.7045,18.724,18.6753,18.685,79500.0
2009-10-06 15:25:00,19.18,19.23,19.18,19.2,181900.0,18.685,18.7337,18.685,18.7045,181900.0
2009-10-06 15:30:00,19.2,19.23,19.18,19.2,78400.0,18.7045,18.7337,18.685,18.7045,78400.0
2009-10-06 15:35:00,19.2,19.23,19.15,19.15,333100.0,18.7045,18.7337,18.6558,18.6558,333100.0
2009-10-06 15:40:00,19.15,19.18,19.09,19.15,503700.0,18.6558,18.685,18.5973,18.6558,503700.0
2009-10-06 15:45:00,19.16,19.22,19.15,19.21,179900.0,18.6655,18.724,18.6558,18.7142,179900.0
2009-10-06 15:50:00,19.21,19.22,19.18,19.21,169600.0,18.7142,18.724,18.685,18.7142,169600.0
2009-10-06 15:55:00,19.21,19.24,19.19,19.22,281000.0,18.7142,18.7434,18.6947,18.724,281000.0
2009-10-07 09:30:00,19.3,19.49,19.25,19.49,232900.0,18.8019,18.987,18.7532,18.987,232900.0
2009-10-07 09:35:00,19.49,19.61,19.45,19.53,253100.0,18.987,19.1039,18.948,19.026,253100.0
2009-10-07 09:40:00,19.54,19.69,19.54,19.61,190600.0,19.0357,19.1818,19.0357,19.1039,190600.0
2009-10-07 09:45:00,19.6,19.65,19.55,19.63,154100.0,19.0942,19.1429,19.0454,19.1234,154100.0
2009-10-07 09:50:00,19.62,19.72,19.59,19.64,313200.0,19.1136,19.2111,19.0844,19.1331,313200.0
2009-10-07 09:55:00,19.65,19.87,19.65,19.86,309000.0,19.1429,19.3572,19.1429,19.3474,309000.0
2009-10-07 10:00:00,19.86,19.87,19.75,19.82,280700.0,19.3474,19.3572,19.2403,19.3085,280700.0
2009-10-07 10:05:00,19.8,19.97,19.8,19.96,248000.0,19.289,19.4546,19.289,19.4449,248000.0
2009-10-07 10:10:00,19.97,20.06,19.94,19.96,421800.0,19.4546,19.5423,19.4254,19.4449,421800.0
2009-10-07 10:15:00,19.97,20.08,19.95,20.04,277700.0,19.4546,19.5618,19.4351,19.5228,277700.0
2009-10-07 10:20:00,20.03,20.08,20.03,20.06,163600.0,19.5131,19.5618,19.5131,19.5423,163600.0
2009-10-07 10:25:00,20.07,20.13,20.03,20.03,210900.0,19.552,19.6105,19.5131,19.5131,210900.0
2009-10-07 10:30:00,20.03,20.05,19.95,19.95,154500.0,19.5131,19.5325,19.4351,19.4351,154500.0
2009-10-07 10:35:00,19.95,20.05,19.95,20.02,189800.0,19.4351,19.5325,19.4351,19.5033,189800.0
2009-10-07 10:40:00,20.02,20.07,20.0,20.02,95800.0,19.5033,19.552,19.4838,19.5033,95800.0
2009-10-07 10:45:00,20.02,20.04,20.0,20.01,96300.0,19.5033,19.5228,19.4838,19.4936,96300.0
2009-10-07 10:50:00,20.0,20.1,19.99,20.07,313200.0,19.4838,19.5813,19.4741,19.552,313200.0
2009-10-07 10:55:00,20.07,20.09,20.06,20.08,91500.0,19.552,19.5715,19.5423,19.5618,91500.0
2009-10-07 11:00:00,20.08,20.12,20.08,20.11,91800.0,19.5618,19.6007,19.5618,19.591,91800.0
2009-10-07 11:05:00,20.11,20.14,20.04,20.05,113600.0,19.591,19.6202,19.5228,19.5325,113600.0
2009-10-07 11:10:00,20.05,20.06,20.04,20.05,67800.0,19.5325,19.5423,19.5228,19.5325,67800.0
2009-10-07 11:15:00,20.05,20.09,20.05,20.07,94300.0,19.5325,19.5715,19.5325,19.552,94300.0
2009-10-07 11:20:00,20.07,20.08,20.07,20.07,33900.0,19.552,19.5618,19.552,19.552,33900.0
2009-10-07 11:25:00,20.07,20.08,20.07,20.08,37300.0,19.552,19.5618,19.552,19.5618,37300.0
2009-10-07 11:30:00,20.08,20.08,20.06,20.07,75400.0,19.5618,19.5618,19.5423,19.552,75400.0
2009-10-07 11:35:00,20.06,20.07,20.0,20.02,129800.0,19.5423,19.552,19.4838,19.5033,129800.0
2009-10-07 11:40:00,20.01,20.02,20.0,20.0,73700.0,19.4936,19.5033,19.4838,19.4838,73700.0
2009-10-07 11:45:00,20.0,20.01,19.94,19.96,190500.0,19.4838,19.4936,19.4254,19.4449,190500.0
2009-10-07 11:50:00,19.96,20.01,19.96,19.96,71500.0,19.4449,19.4936,19.4449,19.4449,71500.0
2009-10-07 11:55:00,19.96,20.01,19.95,19.99,105900.0,19.4449,19.4936,19.4351,19.4741,105900.0
2009-10-07 12:00:00,19.99,20.01,19.99,20.0,43900.0,19.4741,19.4936,19.4741,19.4838,43900.0
2009-10-07 12:05:00,20.01,20.03,20.0,20.03,34500.0,19.4936,19.5131,19.4838,19.5131,34500.0
2009-10-07 12:10:00,20.03,20.03,20.0,20.0,26100.0,19.5131,19.5131,19.4838,19.4838,26100.0
2009-10-07 12:15:00,20.0,20.08,20.0,20.07,60100.0,19.4838,19.5618,19.4838,19.552,60100.0
2009-10-07 12:20:00,20.06,20.07,20.01,20.04,67400.0,19.5423,19.552,19.4936,19.5228,67400.0
2009-10-07 12:25:00,20.05,20.05,20.0,20.0,23500.0,19.5325,19.5325,19.4838,19.4838,23500.0
2009-10-07 12:30:00,20.0,20.01,19.99,20.0,67900.0,19.4838,19.4936,19.4741,19.4838,67900.0
2009-10-07 12:35:00,19.99,20.0,19.99,20.0,34000.0,19.4741,19.4838,19.4741,19.4838,34000.0
2009-10-07 12:40:00,20.0,20.0,19.98,19.98,62800.0,19.4838,19.4838,19.4643,19.4643,62800.0
2009-10-07 12:45:00,19.98,19.99,19.96,19.97,39800.0,19.4643,19.4741,19.4449,19.4546,39800.0
2009-10-07 12:50:00,19.97,20.0,19.96,19.98,67900.0,19.4546,19.4838,19.4449,19.4643,67900.0
2009-10-07 12:55:00,19.98,20.0,19.98,20.0,29700.0,19.4643,19.4838,19.4643,19.4838,29700.0
2009-10-07 13:00:00,20.0,20.02,19.99,20.02,41400.0,19.4838,19.5033,19.4741,19.5033,41400.0
2009-10-07 13:05:00,20.01,20.02,19.99,20.0,36900.0,19.4936,19.5033,19.4741,19.4838,36900.0
2009-10-07 13:10:00,19.99,20.0,19.99,19.99,13800.0,19.4741,19.4838,19.4741,19.4741,13800.0
2009-10-07 13:15:00,20.0,20.0,19.99,19.99,21900.0,19.4838,19.4838,19.4741,19.4741,21900.0
2009-10-07 13:20:00,19.99,20.0,19.98,19.99,68900.0,19.4741,19.4838,19.4643,19.4741,68900.0
2009-10-07 13:25:00,19.99,19.99,19.97,19.98,37800.0,19.4741,19.4741,19.4546,19.4643,37800.0
2009-10-07 13:30:00,19.97,20.0,19.97,19.97,91900.0,19.4546,19.4838,19.4546,19.4546,91900.0
2009-10-07 13:35:00,19.97,19.98,19.97,19.98,33900.0,19.4546,19.4643,19.4546,19.4643,33900.0
2009-10-07 13:40:00,19.97,19.98,19.97,19.98,38900.0,19.4546,19.4643,19.4546,19.4643,38900.0
2009-10-07 13:45:00,19.98,19.98,19.96,19.98,40900.0,19.4643,19.4643,19.4449,19.4643,40900.0
2009-10-07 13:50:00,19.96,19.97,19.96,19.96,9300.0,19.4449,19.4546,19.4449,19.4449,9300.0
2009-10-07 13:55:00,19.97,19.97,19.95,19.96,29500.0,19.4546,19.4546,19.4351,19.4449,29500.0
2009-10-07 14:00:00,19.95,20.0,19.95,19.99,139700.0,19.4351,19.4838,19.4351,19.4741,139700.0
2009-10-07 14:05:00,20.0,20.0,19.95,19.95,52200.0,19.4838,19.4838,19.4351,19.4351,52200.0
2009-10-07 14:10:00,19.95,19.99,19.92,19.99,91800.0,19.4351,19.4741,19.4059,19.4741,91800.0
2009-10-07 14:15:00,19.99,19.99,19.95,19.96,50800.0,19.4741,19.4741,19.4351,19.4449,50800.0
2009-10-07 14:20:00,19.96,19.98,19.94,19.96,60800.0,19.4449,19.4643,19.4254,19.4449,60800.0
2009-10-07 14:25:00,19.96,19.98,19.95,19.98,28700.0,19.4449,19.4643,19.4351,19.4643,28700.0
2009-10-07 14:30:00,19.98,19.99,19.96,19.97,31400.0,19.4643,19.4741,19.4449,19.4546,31400.0
2009-10-07 14:35:00,19.96,19.97,19.96,19.97,12200.0,19.4449,19.4546,19.4449,19.4546,12200.0
2009-10-07 14:40:00,19.96,19.97,19.95,19.95,16700.0,19.4449,19.4546,19.4351,19.4351,16700.0
2009-10-07 14:45:00,19.95,19.99,19.95,19.97,54500.0,19.4351,19.4741,19.4351,19.4546,54500.0
2009-10-07 14:50:00,19.97,19.97,19.96,19.97,20600.0,19.4546,19.4546,19.4449,19.4546,20600.0
2009-10-07 14:55:00,19.96,19.97,19.96,19.97,40100.0,19.4449,19.4546,19.4449,19.4546,40100.0
2009-10-07 15:00:00,19.97,19.97,19.96,19.96,40600.0,19.4546,19.4546,19.4449,19.4449,40600.0
2009-10-07 15:05:00,19.97,19.97,19.96,19.97,36600.0,19.4546,19.4546,19.4449,19.4546,36600.0
2009-10-07 15:10:00,19.97,20.0,19.95,19.98,237800.0,19.4546,19.4838,19.4351,19.4643,237800.0
2009-10-07 15:15:00,19.98,19.99,19.94,19.98,155900.0,19.4643,19.4741,19.4254,19.4643,155900.0
2009-10-07 15:20:00,19.99,19.99,19.96,19.97,151700.0,19.4741,19.4741,19.4449,19.4546,151700.0
2009-10-07 15:25:00,19.97,20.0,19.96,19.98,173600.0,19.4546,19.4838,19.4449,19.4643,173600.0
2009-10-07 15:30:00,19.99,19.99,19.98,19.99,103600.0,19.4741,19.4741,19.4643,19.4741,103600.0
2009-10-07 15:35:00,19.98,20.0,19.98,20.0,130800.0,19.4643,19.4838,19.4643,19.4838,130800.0
2009-10-07 15:40:00,19.99,20.01,19.98,19.99,204400.0,19.4741,19.4936,19.4643,19.4741,204400.0
2009-10-07 15:45:00,19.99,20.01,19.98,20.01,215500.0,19.4741,19.4936,19.4643,19.4936,215500.0
2009-10-07 15:50:00,20.01,20.01,19.99,19.99,141400.0,19.4936,19.4936,19.4741,19.4741,141400.0
2009-10-07 15:55:00,19.99,20.02,19.99,20.0,387200.0,19.4741,19.5033,19.4741,19.4838,387200.0
2009-10-08 09:30:00,20.09,20.1,19.78,19.95,342300.0,19.5715,19.5813,19.2695,19.4351,342300.0
2009-10-08 09:35:00,19.95,20.07,19.89,19.94,114600.0,19.4351,19.552,19.3767,19.4254,114600.0
2009-10-08 09:40:00,19.94,20.07,19.93,19.98,92700.0,19.4254,19.552,19.4156,19.4643,92700.0
2009-10-08 09:45:00,19.99,20.05,19.99,20.05,96500.0,19.4741,19.5325,19.4741,19.5325,96500.0
2009-10-08 09:50:00,20.05,20.05,19.96,20.01,137900.0,19.5325,19.5325,19.4449,19.4936,137900.0
2009-10-08 09:55:00,19.99,20.03,19.97,19.99,43200.0,19.4741,19.5131,19.4546,19.4741,43200.0
2009-10-08 10:00:00,19.98,19.99,19.84,19.85,77000.0,19.4643,19.4741,19.328,19.3377,77000.0
2009-10-08 10:05:00,19.84,19.88,19.81,19.86,186000.0,19.328,19.3669,19.2987,19.3474,186000.0
2009-10-08 10:10:00,19.86,19.98,19.86,19.96,178000.0,19.3474,19.4643,19.3474,19.4449,178000.0
2009-10-08 10:15:00,19.95,19.99,19.94,19.98,95200.0,19.4351,19.4741,19.4254,19.4643,95200.0
2009-10-08 10:20:00,19.97,20.03,19.92,20.02,132500.0,19.4546,19.5131,19.4059,19.5033,132500.0
2009-10-08 10:25:00,20.02,20.05,19.99,20.05,66600.0,19.5033,19.5325,19.4741,19.5325,66600.0
2009-10-08 10:30:00,20.04,20.08,20.02,20.04,86200.0,19.5228,19.5618,19.5033,19.5228,86200.0
2009-10-08 10:35:00,20.04,20.1,20.04,20.1,68700.0,19.5228,19.5813,19.5228,19.5813,68700.0
2009-10-08 10:40:00,20.09,20.1,20.02,20.03,50900.0,19.5715,19.5813,19.5033,19.5131,50900.0
2009-10-08 10:45:00,20.03,20.08,20.02,20.02,45000.0,19.5131,19.5618,19.5033,19.5033,45000.0
2009-10-08 10:50:00,20.02,20.04,20.0,20.03,46900.0,19.5033,19.5228,19.4838,19.5131,46900.0
2009-10-08 10:55:00,20.02,20.05,19.95,19.96,123700.0,19.5033,19.5325,19.4351,19.4449,123700.0
2009-10-08 11:00:00,19.95,20.0,19.95,19.97,42900.0,19.4351,19.4838,19.4351,19.4546,42900.0
2009-10-08 11:05:00,19.97,20.05,19.97,20.05,16100.0,19.4546,19.5325,19.4546,19.5325,16100.0
2009-10-08 11:10:00,20.05,20.06,20.01,20.01,40400.0,19.5325,19.5423,19.4936,19.4936,40400.0
2009-10-08 11:15:00,20.02,20.04,19.98,20.03,29500.0,19.5033,19.5228,19.4643,19.5131,29500.0
2009-10-08 11:20:00,20.04,20.1,20.03,20.1,61800.0,19.5228,19.5813,19.5131,19.5813,61800.0
2009-10-08 11:25:00,20.1,20.13,20.08,20.12,49900.0,19.5813,19.6105,19.5618,19.6007,49900.0
2009-10-08 11:30:00,20.12,20.16,20.12,20.13,57600.0,19.6007,19.6397,19.6007,19.6105,57600.0
2009-10-08 11:35:00,20.14,20.17,20.13,20.17,50800.0,19.6202,19.6494,19.6105,19.6494,50800.0
2009-10-08 11:40:00,20.17,20.22,20.16,20.17,69700.0,19.6494,19.6982,19.6397,19.6494,69700.0
2009-10-08 11:45:00,20.17,20.18,20.1,20.11,105800.0,19.6494,19.6592,19.5813,19.591,105800.0
2009-10-08 11:50:00,20.1,20.16,20.1,20.15,71600.0,19.5813,19.6397,19.5813,19.63,71600.0
2009-10-08 11:55:00,20.15,20.18,20.14,20.16,32100.0,19.63,19.6592,19.6202,19.6397,32100.0
2009-10-08 12:00:00,20.16,20.17,20.11,20.11,31400.0,19.6397,19.6494,19.591,19.591,31400.0
2009-10-08 12:05:00,20.12,20.14,20.11,20.12,35500.0,19.6007,19.6202,19.591,19.6007,35500.0
2009-10-08 12:10:00,20.12,20.15,20.12,20.15,22600.0,19.6007,19.63,19.6007,19.63,22600.0
2009-10-08 12:15:00,20.15,20.15,20.14,20.14,30400.0,19.63,19.63,19.6202,19.6202,30400.0
2009-10-08 12:20:00,20.15,20.18,20.13,20.18,45000.0,19.63,19.6592,19.6105,19.6592,45000.0
2009-10-08 12:25:00,20.18,20.24,20.18,20.19,42300.0,19.6592,19.7176,19.6592,19.6689,42300.0
2009-10-08 12:30:00,20.19,20.2,20.17,20.17,35400.0,19.6689,19.6787,19.6494,19.6494,35400.0
2009-10-08 12:35:00,20.17,20.18,20.14,20.14,23400.0,19.6494,19.6592,19.6202,19.6202,23400.0
2009-10-08 12:40:00,20.14,20.15,20.1,20.12,65700.0,19.6202,19.63,19.5813,19.6007,65700.0
2009-10-08 12:45:00,20.13,20.13,20.08,20.13,42000.0,19.6105,19.6105,19.5618,19.6105,42000.0
2009-10-08 12:50:00,20.13,20.19,20.11,20.18,133500.0,19.6105,19.6689,19.591,19.6592,133500.0
2009-10-08 12:55:00,20.19,20.25,20.19,20.25,144200.0,19.6689,19.7274,19.6689,19.7274,144200.0
2009-10-08 13:00:00,20.24,20.32,20.22,20.3,404700.0,19.7176,19.7956,19.6982,19.7761,404700.0
2009-10-08 13:05:00,20.3,20.37,20.28,20.37,310800.0,19.7761,19.8443,19.7566,19.8443,310800.0
2009-10-08 13:10:00,20.37,20.45,20.33,20.41,372000.0,19.8443,19.9222,19.8053,19.8833,372000.0
2009-10-08 13:15:00,20.41,20.49,20.41,20.48,268400.0,19.8833,19.9612,19.8833,19.9514,268400.0
2009-10-08 13:20:00,20.47,20.53,20.43,20.51,195100.0,19.9417,20.0002,19.9027,19.9807,195100.0
2009-10-08 13:25:00,20.5,20.51,20.39,20.4,118400.0,19.9709,19.9807,19.8638,19.8735,118400.0
2009-10-08 13:30:00,20.4,20.42,20.37,20.37,171300.0,19.8735,19.893,19.8443,19.8443,171300.0
2009-10-08 13:35:00,20.36,20.41,20.35,20.35,89400.0,19.8345,19.8833,19.8248,19.8248,89400.0
2009-10-08 13:40:00,20.35,20.43,20.35,20.39,118400.0,19.8248,19.9027,19.8248,19.8638,118400.0
2009-10-08 13:45:00,20.38,20.41,20.36,20.36,52300.0,19.854,19.8833,19.8345,19.8345,52300.0
2009-10-08 13:50:00,20.36,20.39,20.36,20.37,65200.0,19.8345,19.8638,19.8345,19.8443,65200.0
2009-10-08 13:55:00,20.37,20.4,20.36,20.4,47800.0,19.8443,19.8735,19.8345,19.8735,47800.0
2009-10-08 14:00:00,20.4,20.4,20.36,20.36,56700.0,19.8735,19.8735,19.8345,19.8345,56700.0
2009-10-08 14:05:00,20.37,20.39,20.36,20.38,36200.0,19.8443,19.8638,19.8345,19.854,36200.0
2009-10-08 14:10:00,20.39,20.39,20.36,20.36,43400.0,19.8638,19.8638,19.8345,19.8345,43400.0
2009-10-08 14:15:00,20.36,20.38,20.34,20.38,336200.0,19.8345,19.854,19.8151,19.854,336200.0
2009-10-08 14:20:00,20.38,20.41,20.35,20.4,87100.0,19.854,19.8833,19.8248,19.8735,87100.0
2009-10-08 14:25:00,20.4,20.45,20.35,20.43,171400.0,19.8735,19.9222,19.8248,19.9027,171400.0
2009-10-08 14:30:00,20.42,20.43,20.4,20.42,72200.0,19.893,19.9027,19.8735,19.893,72200.0
2009-10-08 14:35:00,20.42,20.43,20.4,20.41,107600.0,19.893,19.9027,19.8735,19.8833,107600.0
2009-10-08 14:40:00,20.41,20.5,20.41,20.49,160400.0,19.8833,19.9709,19.8833,19.9612,160400.0
2009-10-08 14:45:00,20.49,20.54,20.47,20.53,145900.0,19.9612,20.0099,19.9417,20.0002,145900.0
2009-10-08 14:50:00,20.53,20.55,20.52,20.54,70700.0,20.0002,20.0196,19.9904,20.0099,70700.0
2009-10-08 14:55:00,20.53,20.57,20.53,20.55,105800.0,20.0002,20.0391,20.0002,20.0196,105800.0
2009-10-08 15:00:00,20.56,20.57,20.53,20.56,124400.0,20.0294,20.0391,20.0002,20.0294,124400.0
2009-10-08 15:05:00,20.56,20.64,20.56,20.63,187700.0,20.0294,20.1073,20.0294,20.0976,187700.0
2009-10-08 15:10:00,20.63,20.66,20.57,20.64,313700.0,20.0976,20.1268,20.0391,20.1073,313700.0
2009-10-08 15:15:00,20.62,20.66,20.59,20.66,168000.0,20.0878,20.1268,20.0586,20.1268,168000.0
2009-10-08 15:20:00,20.66,20.68,20.63,20.68,126200.0,20.1268,20.1463,20.0976,20.1463,126200.0
2009-10-08 15:25:00,20.69,20.69,20.63,20.63,99200.0,20.156,20.156,20.0976,20.0976,99200.0
2009-10-08 15:30:00,20.64,20.69,20.62,20.64,346500.0,20.1073,20.156,20.0878,20.1073,346500.0
2009-10-08 15:35:00,20.64,20.65,20.6,20.62,231000.0,20.1073,20.1171,20.0683,20.0878,231000.0
2009-10-08 15:40:00,20.62,20.65,20.62,20.64,134800.0,20.0878,20.1171,20.0878,20.1073,134800.0
2009-10-08 15:45:00,20.64,20.64,20.61,20.63,185800.0,20.1073,20.1073,20.0781,20.0976,185800.0
2009-10-08 15:50:00,20.64,20.64,20.6,20.62,277300.0,20.1073,20.1073,20.0683,20.0878,277300.0
2009-10-08 15:55:00,20.62,20.65,20.61,20.64,527600.0,20.0878,20.1171,20.0781,20.1073,527600.0
2009-10-09 09:30:00,20.7,20.7,20.41,20.49,152200.0,20.1658,20.1658,19.8833,19.9612,152200.0
2009-10-09 09:35:00,20.52,20.58,20.44,20.5,116400.0,19.9904,20.0489,19.9125,19.9709,116400.0
2009-10-09 09:40:00,20.5,20.54,20.46,20.48,137100.0,19.9709,20.0099,19.932,19.9514,137100.0
2009-10-09 09:45:00,20.48,20.55,20.45,20.45,92700.0,19.9514,20.0196,19.9222,19.9222,92700.0
2009-10-09 09:50:00,20.45,20.5,20.45,20.47,35900.0,19.9222,19.9709,19.9222,19.9417,35900.0
2009-10-09 09:55:00,20.47,20.49,20.44,20.47,38100.0,19.9417,19.9612,19.9125,19.9417,38100.0
2009-10-09 10:00:00,20.47,20.5,20.34,20.35,160500.0,19.9417,19.9709,19.8151,19.8248,160500.0
2009-10-09 10:05:00,20.34,20.39,20.33,20.36,114600.0,19.8151,19.8638,19.8053,19.8345,114600.0
2009-10-09 10:10:00,20.36,20.4,20.34,20.35,88500.0,19.8345,19.8735,19.8151,19.8248,88500.0
2009-10-09 10:15:00,20.35,20.39,20.22,20.24,148500.0,19.8248,19.8638,19.6982,19.7176,148500.0
2009-10-09 10:20:00,20.25,20.28,20.18,20.2,143200.0,19.7274,19.7566,19.6592,19.6787,143200.0
2009-10-09 10:25:00,20.19,20.24,20.16,20.19,51500.0,19.6689,19.7176,19.6397,19.6689,51500.0
2009-10-09 10:30:00,20.19,20.22,20.18,20.2,140400.0,19.6689,19.6982,19.6592,19.6787,140400.0
2009-10-09 10:35:00,20.19,20.2,20.14,20.17,64600.0,19.6689,19.6787,19.6202,19.6494,64600.0
2009-10-09 10:40:00,20.17,20.17,20.13,20.13,27400.0,19.6494,19.6494,19.6105,19.6105,27400.0
2009-10-09 10:45:00,20.14,20.14,20.1,20.11,71300.0,19.6202,19.6202,19.5813,19.591,71300.0
2009-10-09 10:50:00,20.12,20.12,20.11,20.12,29500.0,19.6007,19.6007,19.591,19.6007,29500.0
2009-10-09 10:55:00,20.12,20.12,20.08,20.1,64400.0,19.6007,19.6007,19.5618,19.5813,64400.0
2009-10-09 11:00:00,20.11,20.14,20.09,20.14,68300.0,19.591,19.6202,19.5715,19.6202,68300.0
2009-10-09 11:05:00,20.14,20.21,20.14,20.2,155800.0,19.6202,19.6884,19.6202,19.6787,155800.0
2009-10-09 11:10:00,20.21,20.27,20.2,20.25,104300.0,19.6884,19.7469,19.6787,19.7274,104300.0
2009-10-09 11:15:00,20.25,20.33,20.25,20.33,47600.0,19.7274,19.8053,19.7274,19.8053,47600.0
2009-10-09 11:20:00,20.32,20.37,20.32,20.36,77800.0,19.7956,19.8443,19.7956,19.8345,77800.0
2009-10-09 11:25:00,20.35,20.37,20.32,20.34,60000.0,19.8248,19.8443,19.7956,19.8151,60000.0
2009-10-09 11:30:00,20.34,20.37,20.33,20.34,50500.0,19.8151,19.8443,19.8053,19.8151,50500.0
2009-10-09 11:35:00,20.34,20.36,20.32,20.33,70000.0,19.8151,19.8345,19.7956,19.8053,70000.0
2009-10-09 11:40:00,20.33,20.34,20.3,20.33,26100.0,19.8053,19.8151,19.7761,19.8053,26100.0
2009-10-09 11:45:00,20.33,20.33,20.27,20.3,38500.0,19.8053,19.8053,19.7469,19.7761,38500.0
2009-10-09 11:50:00,20.31,20.31,20.27,20.28,125100.0,19.7858,19.7858,19.7469,19.7566,125100.0
2009-10-09 11:55:00,20.28,20.28,20.23,20.23,33100.0,19.7566,19.7566,19.7079,19.7079,33100.0
2009-10-09 12:00:00,20.23,20.25,20.22,20.23,9200.0,19.7079,19.7274,19.6982,19.7079,9200.0
2009-10-09 12:05:00,20.23,20.27,20.23,20.26,46800.0,19.7079,19.7469,19.7079,19.7371,46800.0
2009-10-09 12:10:00,20.26,20.34,20.26,20.34,63600.0,19.7371,19.8151,19.7371,19.8151,63600.0
2009-10-09 12:15:00,20.34,20.36,20.32,20.34,69700.0,19.8151,19.8345,19.7956,19.8151,69700.0
2009-10-09 12:20:00,20.35,20.36,20.32,20.32,51600.0,19.8248,19.8345,19.7956,19.7956,51600.0
2009-10-09 12:25:00,20.32,20.35,20.3,20.33,40000.0,19.7956,19.8248,19.7761,19.8053,40000.0
2009-10-09 12:30:00,20.33,20.36,20.32,20.33,70300.0,19.8053,19.8345,19.7956,19.8053,70300.0
2009-10-09 12:35:00,20.32,20.34,20.31,20.32,25900.0,19.7956,19.8151,19.7858,19.7956,25900.0
2009-10-09 12:40:00,20.31,20.34,20.31,20.32,31900.0,19.7858,19.8151,19.7858,19.7956,31900.0
2009-10-09 12:45:00,20.31,20.35,20.29,20.35,38700.0,19.7858,19.8248,19.7663,19.8248,38700.0
2009-10-09 12:50:00,20.35,20.36,20.32,20.35,51200.0,19.8248,19.8345,19.7956,19.8248,51200.0
2009-10-09 12:55:00,20.35,20.36,20.3,20.3,27200.0,19.8248,19.8345,19.7761,19.7761,27200.0
2009-10-09 13:00:00,20.3,20.34,20.3,20.3,43100.0,19.7761,19.8151,19.7761,19.7761,43100.0
2009-10-09 13:05:00,20.3,20.33,20.3,20.32,60500.0,19.7761,19.8053,19.7761,19.7956,60500.0
2009-10-09 13:10:00,20.32,20.35,20.32,20.33,36000.0,19.7956,19.8248,19.7956,19.8053,36000.0
2009-10-09 13:15:00,20.33,20.37,20.32,20.33,68800.0,19.8053,19.8443,19.7956,19.8053,68800.0
2009-10-09 13:20:00,20.33,20.35,20.32,20.33,48100.0,19.8053,19.8248,19.7956,19.8053,48100.0
2009-10-09 13:25:00,20.33,20.34,20.32,20.32,25800.0,19.8053,19.8151,19.7956,19.7956,25800.0
2009-10-09 13:30:00,20.32,20.33,20.29,20.3,53600.0,19.7956,19.8053,19.7663,19.7761,53600.0
2009-10-09 13:35:00,20.3,20.31,20.26,20.26,55100.0,19.7761,19.7858,19.7371,19.7371,55100.0
2009-10-09 13:40:00,20.26,20.27,20.25,20.25,31700.0,19.7371,19.7469,19.7274,19.7274,31700.0
2009-10-09 13:45:00,20.25,20.27,20.24,20.26,32700.0,19.7274,19.7469,19.7176,19.7371,32700.0
2009-10-09 13:50:00,20.26,20.27,20.25,20.26,29000.0,19.7371,19.7469,19.7274,19.7371,29000.0
2009-10-09 13:55:00,20.26,20.28,20.25,20.28,28500.0,19.7371,19.7566,19.7274,19.7566,28500.0
2009-10-09 14:00:00,20.28,20.28,20.24,20.24,34500.0,19.7566,19.7566,19.7176,19.7176,34500.0
2009-10-09 14:05:00,20.24,20.25,20.22,20.23,55800.0,19.7176,19.7274,19.6982,19.7079,55800.0
2009-10-09 14:10:00,20.22,20.25,20.19,20.23,54700.0,19.6982,19.7274,19.6689,19.7079,54700.0
2009-10-09 14:15:00,20.23,20.25,20.22,20.24,19100.0,19.7079,19.7274,19.6982,19.7176,19100.0
2009-10-09 14:20:00,20.24,20.24,20.2,20.2,20400.0,19.7176,19.7176,19.6787,19.6787,20400.0
2009-10-09 14:25:00,20.21,20.23,20.2,20.23,21300.0,19.6884,19.7079,19.6787,19.7079,21300.0
2009-10-09 14:30:00,20.23,20.25,20.23,20.24,24200.0,19.7079,19.7274,19.7079,19.7176,24200.0
2009-10-09 14:35:00,20.23,20.24,20.23,20.24,13900.0,19.7079,19.7176,19.7079,19.7176,13900.0
2009-10-09 14:40:00,20.23,20.24,20.2,20.21,18300.0,19.7079,19.7176,19.6787,19.6884,18300.0
2009-10-09 14:45:00,20.21,20.23,20.2,20.23,39600.0,19.6884,19.7079,19.6787,19.7079,39600.0
2009-10-09 14:50:00,20.23,20.23,20.21,20.21,42600.0,19.7079,19.7079,19.6884,19.6884,42600.0
2009-10-09 14:55:00,20.21,20.22,20.2,20.21,48700.0,19.6884,19.6982,19.6787,19.6884,48700.0
2009-10-09 15:00:00,20.21,20.28,20.21,20.27,49400.0,19.6884,19.7566,19.6884,19.7469,49400.0
2009-10-09 15:05:00,20.27,20.34,20.26,20.33,55900.0,19.7469,19.8151,19.7371,19.8053,55900.0
2009-10-09 15:10:00,20.33,20.34,20.31,20.31,50800.0,19.8053,19.8151,19.7858,19.7858,50800.0
2009-10-09 15:15:00,20.31,20.32,20.29,20.32,63800.0,19.7858,19.7956,19.7663,19.7956,63800.0
2009-10-09 15:20:00,20.32,20.33,20.3,20.3,40800.0,19.7956,19.8053,19.7761,19.7761,40800.0
2009-10-09 15:25:00,20.31,20.35,20.3,20.34,87400.0,19.7858,19.8248,19.7761,19.8151,87400.0
2009-10-09 15:30:00,20.34,20.35,20.31,20.32,77100.0,19.8151,19.8248,19.7858,19.7956,77100.0
2009-10-09 15:35:00,20.32,20.32,20.3,20.31,57900.0,19.7956,19.7956,19.7761,19.7858,57900.0
2009-10-09 15:40:00,20.3,20.35,20.3,20.35,164000.0,19.7761,19.8248,19.7761,19.8248,164000.0
2009-10-09 15:45:00,20.35,20.38,20.32,20.37,335700.0,19.8248,19.854,19.7956,19.8443,335700.0
2009-10-09 15:50:00,20.37,20.41,20.35,20.4,363900.0,19.8443,19.8833,19.8248,19.8735,363900.0
2009-10-09 15:55:00,20.41,20.42,20.4,20.42,585300.0,19.8833,19.893,19.8735,19.893,585300.0
2009-10-12 09:30:00,20.35,20.61,20.35,20.56,87600.0,19.8248,20.0781,19.8248,20.0294,87600.0
2009-10-12 09:35:00,20.56,20.62,20.5,20.51,90100.0,20.0294,20.0878,19.9709,19.9807,90100.0
2009-10-12 09:40:00,20.52,20.66,20.52,20.63,76100.0,19.9904,20.1268,19.9904,20.0976,76100.0
2009-10-12 09:45:00,20.63,20.65,20.57,20.57,73800.0,20.0976,20.1171,20.0391,20.0391,73800.0
2009-10-12 09:50:00,20.57,20.63,20.56,20.63,47000.0,20.0391,20.0976,20.0294,20.0976,47000.0
2009-10-12 09:55:00,20.63,20.73,20.62,20.73,97200.0,20.0976,20.195,20.0878,20.195,97200.0
2009-10-12 10:00:00,20.73,20.74,20.7,20.74,59800.0,20.195,20.2047,20.1658,20.2047,59800.0
2009-10-12 10:05:00,20.75,20.78,20.74,20.76,71800.0,20.2145,20.2437,20.2047,20.2242,71800.0
2009-10-12 10:10:00,20.77,20.78,20.75,20.77,77200.0,20.234,20.2437,20.2145,20.234,77200.0
2009-10-12 10:15:00,20.77,20.8,20.72,20.73,95400.0,20.234,20.2632,20.1853,20.195,95400.0
2009-10-12 10:20:00,20.73,20.74,20.72,20.74,36000.0,20.195,20.2047,20.1853,20.2047,36000.0
2009-10-12 10:25:00,20.73,20.74,20.72,20.73,34900.0,20.195,20.2047,20.1853,20.195,34900.0
2009-10-12 10:30:00,20.73,20.76,20.72,20.75,49600.0,20.195,20.2242,20.1853,20.2145,49600.0
2009-10-12 10:35:00,20.75,20.78,20.74,20.75,47900.0,20.2145,20.2437,20.2047,20.2145,47900.0
2009-10-12 10:40:00,20.74,20.76,20.74,20.76,36800.0,20.2047,20.2242,20.2047,20.2242,36800.0
2009-10-12 10:45:00,20.76,20.78,20.75,20.78,40300.0,20.2242,20.2437,20.2145,20.2437,40300.0
2009-10-12 10:50:00,20.78,20.8,20.76,20.79,55000.0,20.2437,20.2632,20.2242,20.2534,55000.0
2009-10-12 10:55:00,20.79,20.85,20.79,20.8,66600.0,20.2534,20.3119,20.2534,20.2632,66600.0
2009-10-12 11:00:00,20.79,20.83,20.79,20.8,73600.0,20.2534,20.2924,20.2534,20.2632,73600.0
2009-10-12 11:05:00,20.8,20.8,20.76,20.77,60400.0,20.2632,20.2632,20.2242,20.234,60400.0
2009-10-12 11:10:00,20.77,20.78,20.72,20.73,77300.0,20.234,20.2437,20.1853,20.195,77300.0
2009-10-12 11:15:00,20.72,20.74,20.72,20.74,55600.0,20.1853,20.2047,20.1853,20.2047,55600.0
2009-10-12 11:20:00,20.74,20.75,20.72,20.73,60000.0,20.2047,20.2145,20.1853,20.195,60000.0
2009-10-12 11:25:00,20.72,20.74,20.7,20.74,83600.0,20.1853,20.2047,20.1658,20.2047,83600.0
2009-10-12 11:30:00,20.74,20.76,20.68,20.68,51500.0,20.2047,20.2242,20.1463,20.1463,51500.0
2009-10-12 11:35:00,20.68,20.7,20.68,20.69,32800.0,20.1463,20.1658,20.1463,20.156,32800.0
2009-10-12 11:40:00,20.7,20.7,20.68,20.68,45400.0,20.1658,20.1658,20.1463,20.1463,45400.0
2009-10-12 11:45:00,20.69,20.69,20.68,20.68,56700.0,20.156,20.156,20.1463,20.1463,56700.0
2009-10-12 11:50:00,20.68,20.69,20.64,20.64,46300.0,20.1463,20.156,20.1073,20.1073,46300.0
2009-10-12 11:55:00,20.65,20.65,20.62,20.62,29400.0,20.1171,20.1171,20.0878,20.0878,29400.0
2009-10-12 12:00:00,20.62,20.63,20.6,20.61,66100.0,20.0878,20.0976,20.0683,20.0781,66100.0
2009-10-12 12:05:00,20.6,20.61,20.56,20.57,140100.0,20.0683,20.0781,20.0294,20.0391,140100.0
2009-10-12 12:10:00,20.56,20.57,20.55,20.56,39100.0,20.0294,20.0391,20.0196,20.0294,39100.0
2009-10-12 12:15:00,20.55,20.56,20.55,20.55,20800.0,20.0196,20.0294,20.0196,20.0196,20800.0
2009-10-12 12:20:00,20.55,20.56,20.55,20.56,53200.0,20.0196,20.0294,20.0196,20.0294,53200.0
2009-10-12 12:25:00,20.55,20.56,20.52,20.52,80000.0,20.0196,20.0294,19.9904,19.9904,80000.0
2009-10-12 12:30:00,20.52,20.53,20.51,20.52,20200.0,19.9904,20.0002,19.9807,19.9904,20200.0
2009-10-12 12:35:00,20.52,20.56,20.51,20.56,46600.0,19.9904,20.0294,19.9807,20.0294,46600.0
2009-10-12 12:40:00,20.56,20.58,20.54,20.57,46300.0,20.0294,20.0489,20.0099,20.0391,46300.0
2009-10-12 12:45:00,20.57,20.58,20.56,20.57,43400.0,20.0391,20.0489,20.0294,20.0391,43400.0
2009-10-12 12:50:00,20.57,20.57,20.56,20.56,21700.0,20.0391,20.0391,20.0294,20.0294,21700.0
2009-10-12 12:55:00,20.57,20.57,20.55,20.56,21800.0,20.0391,20.0391,20.0196,20.0294,21800.0
2009-10-12 13:00:00,20.56,20.56,20.55,20.56,36600.0,20.0294,20.0294,20.0196,20.0294,36600.0
2009-10-12 13:05:00,20.56,20.56,20.55,20.55,24900.0,20.0294,20.0294,20.0196,20.0196,24900.0
2009-10-12 13:10:00,20.56,20.57,20.55,20.56,45000.0,20.0294,20.0391,20.0196,20.0294,45000.0
2009-10-12 13:15:00,20.55,20.57,20.55,20.56,33500.0,20.0196,20.0391,20.0196,20.0294,33500.0
2009-10-12 13:20:00,20.56,20.56,20.55,20.56,27000.0,20.0294,20.0294,20.0196,20.0294,27000.0
2009-10-12 13:25:00,20.56,20.56,20.52,20.54,89100.0,20.0294,20.0294,19.9904,20.0099,89100.0
2009-10-12 13:30:00,20.53,20.57,20.53,20.55,34800.0,20.0002,20.0391,20.0002,20.0196,34800.0
2009-10-12 13:35:00,20.55,20.57,20.55,20.56,37700.0,20.0196,20.0391,20.0196,20.0294,37700.0
2009-10-12 13:40:00,20.56,20.6,20.55,20.58,43900.0,20.0294,20.0683,20.0196,20.0489,43900.0
2009-10-12 13:45:00,20.58,20.61,20.56,20.61,42100.0,20.0489,20.0781,20.0294,20.0781,42100.0
2009-10-12 13:50:00,20.61,20.62,20.6,20.61,22200.0,20.0781,20.0878,20.0683,20.0781,22200.0
2009-10-12 13:55:00,20.62,20.66,20.61,20.65,116300.0,20.0878,20.1268,20.0781,20.1171,116300.0
2009-10-12 14:00:00,20.65,20.66,20.63,20.64,73200.0,20.1171,20.1268,20.0976,20.1073,73200.0
2009-10-12 14:05:00,20.63,20.66,20.62,20.65,95800.0,20.0976,20.1268,20.0878,20.1171,95800.0
2009-10-12 14:10:00,20.65,20.66,20.6,20.6,57200.0,20.1171,20.1268,20.0683,20.0683,57200.0
2009-10-12 14:15:00,20.6,20.62,20.59,20.6,84300.0,20.0683,20.0878,20.0586,20.0683,84300.0
2009-10-12 14:20:00,20.6,20.61,20.52,20.55,87500.0,20.0683,20.0781,19.9904,20.0196,87500.0
2009-10-12 14:25:00,20.55,20.56,20.53,20.54,91200.0,20.0196,20.0294,20.0002,20.0099,91200.0
2009-10-12 14:30:00,20.55,20.55,20.48,20.51,106800.0,20.0196,20.0196,19.9514,19.9807,106800.0
2009-10-12 14:35:00,20.52,20.52,20.5,20.5,70200.0,19.9904,19.9904,19.9709,19.9709,70200.0
2009-10-12 14:40:00,20.51,20.55,20.5,20.51,148100.0,19.9807,20.0196,19.9709,19.9807,148100.0
2009-10-12 14:45:00,20.51,20.52,20.5,20.51,52700.0,19.9807,19.9904,19.9709,19.9807,52700.0
2009-10-12 14:50:00,20.52,20.55,20.5,20.55,58900.0,19.9904,20.0196,19.9709,20.0196,58900.0
2009-10-12 14:55:00,20.55,20.55,20.51,20.53,59100.0,20.0196,20.0196,19.9807,20.0002,59100.0
2009-10-12 15:00:00,20.55,20.56,20.53,20.53,42100.0,20.0196,20.0294,20.0002,20.0002,42100.0
2009-10-12 15:05:00,20.53,20.57,20.53,20.57,69800.0,20.0002,20.0391,20.0002,20.0391,69800.0
2009-10-12 15:10:00,20.57,20.58,20.56,20.57,47600.0,20.0391,20.0489,20.0294,20.0391,47600.0
2009-10-12 15:15:00,20.57,20.58,20.52,20.52,122300.0,20.0391,20.0489,19.9904,19.9904,122300.0
2009-10-12 15:20:00,20.52,20.58,20.52,20.56,129100.0,19.9904,20.0489,19.9904,20.0294,129100.0
2009-10-12 15:25:00,20.56,20.57,20.51,20.57,129100.0,20.0294,20.0391,19.9807,20.0391,129100.0
2009-10-12 15:30:00,20.58,20.61,20.56,20.56,118100.0,20.0489,20.0781,20.0294,20.0294,118100.0
2009-10-12 15:35:00,20.57,20.57,20.53,20.53,83000.0,20.0391,20.0391,20.0002,20.0002,83000.0
2009-10-12 15:40:00,20.53,20.54,20.52,20.52,79900.0,20.0002,20.0099,19.9904,19.9904,79900.0
2009-10-12 15:45:00,20.53,20.54,20.49,20.51,199100.0,20.0002,20.0099,19.9612,19.9807,199100.0
2009-10-12 15:50:00,20.51,20.58,20.51,20.58,203800.0,19.9807,20.0489,19.9807,20.0489,203800.0
2009-10-12 15:55:00,20.57,20.58,20.55,20.58,285100.0,20.0391,20.0489,20.0196,20.0489,285100.0
2009-10-13 09:30:00,20.47,20.88,20.36,20.83,180400.0,19.9417,20.3411,19.8345,20.2924,180400.0
2009-10-13 09:35:00,20.85,20.93,20.76,20.82,109500.0,20.3119,20.3898,20.2242,20.2827,109500.0
2009-10-13 09:40:00,20.83,20.88,20.76,20.78,64600.0,20.2924,20.3411,20.2242,20.2437,64600.0
2009-10-13 09:45:00,20.79,20.83,20.75,20.8,82900.0,20.2534,20.2924,20.2145,20.2632,82900.0
2009-10-13 09:50:00,20.79,20.85,20.76,20.76,76400.0,20.2534,20.3119,20.2242,20.2242,76400.0
2009-10-13 09:55:00,20.77,20.77,20.71,20.73,48000.0,20.234,20.234,20.1755,20.195,48000.0
2009-10-13 10:00:00,20.73,20.76,20.66,20.67,97300.0,20.195,20.2242,20.1268,20.1365,97300.0
2009-10-13 10:05:00,20.67,20.78,20.66,20.74,70300.0,20.1365,20.2437,20.1268,20.2047,70300.0
2009-10-13 10:10:00,20.74,20.83,20.73,20.81,72300.0,20.2047,20.2924,20.195,20.2729,72300.0
2009-10-13 10:15:00,20.81,20.84,20.77,20.82,46300.0,20.2729,20.3022,20.234,20.2827,46300.0
2009-10-13 10:20:00,20.83,20.84,20.79,20.8,64300.0,20.2924,20.3022,20.2534,20.2632,64300.0
2009-10-13 10:25:00,20.8,20.9,20.79,20.89,114200.0,20.2632,20.3606,20.2534,20.3509,114200.0
2009-10-13 10:30:00,20.88,20.89,20.85,20.88,68700.0,20.3411,20.3509,20.3119,20.3411,68700.0
2009-10-13 10:35:00,20.88,20.93,20.86,20.89,107300.0,20.3411,20.3898,20.3216,20.3509,107300.0
2009-10-13 10:40:00,20.88,20.94,20.88,20.94,56900.0,20.3411,20.3996,20.3411,20.3996,56900.0
2009-10-13 10:45:00,20.93,20.98,20.92,20.98,116100.0,20.3898,20.4385,20.3801,20.4385,116100.0
2009-10-13 10:50:00,20.98,20.99,20.95,20.95,58600.0,20.4385,20.4483,20.4093,20.4093,58600.0
2009-10-13 10:55:00,20.95,20.96,20.93,20.94,93900.0,20.4093,20.4191,20.3898,20.3996,93900.0
2009-10-13 11:00:00,20.94,20.95,20.88,20.89,65700.0,20.3996,20.4093,20.3411,20.3509,65700.0
2009-10-13 11:05:00,20.88,20.92,20.85,20.86,42700.0,20.3411,20.3801,20.3119,20.3216,42700.0
2009-10-13 11:10:00,20.85,20.88,20.83,20.88,82700.0,20.3119,20.3411,20.2924,20.3411,82700.0
2009-10-13 11:15:00,20.88,20.9,20.86,20.9,46000.0,20.3411,20.3606,20.3216,20.3606,46000.0
2009-10-13 11:20:00,20.9,20.9,20.84,20.88,46700.0,20.3606,20.3606,20.3022,20.3411,46700.0
2009-10-13 11:25:00,20.88,20.92,20.85,20.86,41400.0,20.3411,20.3801,20.3119,20.3216,41400.0
2009-10-13 11:30:00,20.85,20.89,20.84,20.86,45200.0,20.3119,20.3509,20.3022,20.3216,45200.0
2009-10-13 11:35:00,20.86,20.89,20.8,20.89,56000.0,20.3216,20.3509,20.2632,20.3509,56000.0
2009-10-13 11:40:00,20.88,20.94,20.88,20.92,81000.0,20.3411,20.3996,20.3411,20.3801,81000.0
2009-10-13 11:45:00,20.92,20.98,20.91,20.98,57700.0,20.3801,20.4385,20.3703,20.4385,57700.0
2009-10-13 11:50:00,20.97,21.0,20.96,20.97,117900.0,20.4288,20.458,20.4191,20.4288,117900.0
2009-10-13 11:55:00,20.97,21.0,20.97,20.98,52400.0,20.4288,20.458,20.4288,20.4385,52400.0
2009-10-13 12:00:00,20.97,20.98,20.95,20.97,35600.0,20.4288,20.4385,20.4093,20.4288,35600.0
2009-10-13 12:05:00,20.97,20.98,20.91,20.91,27400.0,20.4288,20.4385,20.3703,20.3703,27400.0
2009-10-13 12:10:00,20.91,20.97,20.91,20.95,33300.0,20.3703,20.4288,20.3703,20.4093,33300.0
2009-10-13 12:15:00,20.95,20.96,20.94,20.95,25300.0,20.4093,20.4191,20.3996,20.4093,25300.0
2009-10-13 12:20:00,20.94,20.95,20.9,20.91,45600.0,20.3996,20.4093,20.3606,20.3703,45600.0
2009-10-13 12:25:00,20.91,20.92,20.9,20.9,38900.0,20.3703,20.3801,20.3606,20.3606,38900.0
2009-10-13 12:30:00,20.9,20.91,20.85,20.88,51900.0,20.3606,20.3703,20.3119,20.3411,51900.0
2009-10-13 12:35:00,20.87,20.87,20.83,20.86,22600.0,20.3314,20.3314,20.2924,20.3216,22600.0
2009-10-13 12:40:00,20.85,20.88,20.83,20.87,34000.0,20.3119,20.3411,20.2924,20.3314,34000.0
2009-10-13 12:45:00,20.86,20.87,20.81,20.81,37000.0,20.3216,20.3314,20.2729,20.2729,37000.0
2009-10-13 12:50:00,20.81,20.85,20.8,20.85,46600.0,20.2729,20.3119,20.2632,20.3119,46600.0
2009-10-13 12:55:00,20.85,20.88,20.82,20.83,42600.0,20.3119,20.3411,20.2827,20.2924,42600.0
2009-10-13 13:00:00,20.82,20.86,20.82,20.85,49900.0,20.2827,20.3216,20.2827,20.3119,49900.0
2009-10-13 13:05:00,20.86,20.86,20.85,20.86,13500.0,20.3216,20.3216,20.3119,20.3216,13500.0
2009-10-13 13:10:00,20.86,20.86,20.85,20.86,13600.0,20.3216,20.3216,20.3119,20.3216,13600.0
2009-10-13 13:15:00,20.86,20.86,20.82,20.84,30200.0,20.3216,20.3216,20.2827,20.3022,30200.0
2009-10-13 13:20:00,20.84,20.85,20.79,20.79,35900.0,20.3022,20.3119,20.2534,20.2534,35900.0
2009-10-13 13:25:00,20.8,20.83,20.79,20.81,51200.0,20.2632,20.2924,20.2534,20.2729,51200.0
2009-10-13 13:30:00,20.8,20.82,20.79,20.79,61100.0,20.2632,20.2827,20.2534,20.2534,61100.0
2009-10-13 13:35:00,20.8,20.8,20.74,20.75,133500.0,20.2632,20.2632,20.2047,20.2145,133500.0
2009-10-13 13:40:00,20.75,20.75,20.71,20.72,74700.0,20.2145,20.2145,20.1755,20.1853,74700.0
2009-10-13 13:45:00,20.72,20.73,20.65,20.67,205500.0,20.1853,20.195,20.1171,20.1365,205500.0
2009-10-13 13:50:00,20.66,20.69,20.64,20.68,100200.0,20.1268,20.156,20.1073,20.1463,100200.0
2009-10-13 13:55:00,20.68,20.74,20.67,20.73,189500.0,20.1463,20.2047,20.1365,20.195,189500.0
2009-10-13 14:00:00,20.72,20.75,20.7,20.72,112800.0,20.1853,20.2145,20.1658,20.1853,112800.0
2009-10-13 14:05:00,20.72,20.72,20.64,20.67,76500.0,20.1853,20.1853,20.1073,20.1365,76500.0
2009-10-13 14:10:00,20.66,20.7,20.64,20.67,80400.0,20.1268,20.1658,20.1073,20.1365,80400.0
2009-10-13 14:15:00,20.67,20.71,20.67,20.7,36300.0,20.1365,20.1755,20.1365,20.1658,36300.0
2009-10-13 14:20:00,20.7,20.73,20.69,20.73,42100.0,20.1658,20.195,20.156,20.195,42100.0
2009-10-13 14:25:00,20.73,20.74,20.71,20.71,25500.0,20.195,20.2047,20.1755,20.1755,25500.0
2009-10-13 14:30:00,20.71,20.72,20.71,20.72,23900.0,20.1755,20.1853,20.1755,20.1853,23900.0
2009-10-13 14:35:00,20.72,20.73,20.71,20.73,31400.0,20.1853,20.195,20.1755,20.195,31400.0
2009-10-13 14:40:00,20.73,20.79,20.72,20.79,67200.0,20.195,20.2534,20.1853,20.2534,67200.0
2009-10-13 14:45:00,20.79,20.8,20.76,20.8,71800.0,20.2534,20.2632,20.2242,20.2632,71800.0
2009-10-13 14:50:00,20.8,20.8,20.76,20.78,52700.0,20.2632,20.2632,20.2242,20.2437,52700.0
2009-10-13 14:55:00,20.78,20.78,20.74,20.77,36000.0,20.2437,20.2437,20.2047,20.234,36000.0
2009-10-13 15:00:00,20.76,20.83,20.76,20.83,62700.0,20.2242,20.2924,20.2242,20.2924,62700.0
2009-10-13 15:05:00,20.82,20.83,20.77,20.77,83200.0,20.2827,20.2924,20.234,20.234,83200.0
2009-10-13 15:10:00,20.77,20.8,20.75,20.78,63300.0,20.234,20.2632,20.2145,20.2437,63300.0
2009-10-13 15:15:00,20.79,20.82,20.78,20.81,56900.0,20.2534,20.2827,20.2437,20.2729,56900.0
2009-10-13 15:20:00,20.81,20.87,20.79,20.86,237700.0,20.2729,20.3314,20.2534,20.3216,237700.0
2009-10-13 15:25:00,20.85,20.86,20.79,20.8,50900.0,20.3119,20.3216,20.2534,20.2632,50900.0
2009-10-13 15:30:00,20.79,20.83,20.79,20.82,88300.0,20.2534,20.2924,20.2534,20.2827,88300.0
2009-10-13 15:35:00,20.82,20.83,20.77,20.78,83600.0,20.2827,20.2924,20.234,20.2437,83600.0
2009-10-13 15:40:00,20.77,20.79,20.77,20.77,73800.0,20.234,20.2534,20.234,20.234,73800.0
2009-10-13 15:45:00,20.78,20.82,20.77,20.81,90000.0,20.2437,20.2827,20.234,20.2729,90000.0
2009-10-13 15:50:00,20.81,20.83,20.76,20.78,225800.0,20.2729,20.2924,20.2242,20.2437,225800.0
2009-10-13 15:55:00,20.78,20.81,20.77,20.77,282100.0,20.2437,20.2729,20.234,20.234,282100.0
2009-10-14 09:30:00,20.97,21.03,20.84,21.0,80700.0,20.4288,20.4873,20.3022,20.458,80700.0
2009-10-14 09:35:00,20.99,21.0,20.89,20.9,60400.0,20.4483,20.458,20.3509,20.3606,60400.0
2009-10-14 09:40:00,20.91,20.96,20.85,20.95,69400.0,20.3703,20.4191,20.3119,20.4093,69400.0
2009-10-14 09:45:00,20.94,20.94,20.86,20.86,45500.0,20.3996,20.3996,20.3216,20.3216,45500.0
2009-10-14 09:50:00,20.85,21.0,20.85,20.99,71800.0,20.3119,20.458,20.3119,20.4483,71800.0
2009-10-14 09:55:00,20.99,21.05,20.97,21.03,93500.0,20.4483,20.5067,20.4288,20.4873,93500.0
2009-10-14 10:00:00,21.03,21.03,20.95,21.03,81000.0,20.4873,20.4873,20.4093,20.4873,81000.0
2009-10-14 10:05:00,21.03,21.03,20.99,21.0,44000.0,20.4873,20.4873,20.4483,20.458,44000.0
2009-10-14 10:10:00,21.0,21.04,21.0,21.03,71100.0,20.458,20.497,20.458,20.4873,71100.0
2009-10-14 10:15:00,21.02,21.04,21.0,21.02,47300.0,20.4775,20.497,20.458,20.4775,47300.0
2009-10-14 10:20:00,21.02,21.03,20.99,20.99,99000.0,20.4775,20.4873,20.4483,20.4483,99000.0
2009-10-14 10:25:00,20.99,21.03,20.99,21.0,67400.0,20.4483,20.4873,20.4483,20.458,67400.0
2009-10-14 10:30:00,21.01,21.01,20.93,20.97,97700.0,20.4678,20.4678,20.3898,20.4288,97700.0
2009-10-14 10:35:00,20.97,20.99,20.96,20.96,52400.0,20.4288,20.4483,20.4191,20.4191,52400.0
2009-10-14 10:40:00,20.96,20.97,20.95,20.96,20600.0,20.4191,20.4288,20.4093,20.4191,20600.0
2009-10-14 10:45:00,20.96,20.97,20.95,20.96,39600.0,20.4191,20.4288,20.4093,20.4191,39600.0
2009-10-14 10:50:00,20.96,20.96,20.92,20.94,68200.0,20.4191,20.4191,20.3801,20.3996,68200.0
2009-10-14 10:55:00,20.94,20.98,20.94,20.97,37400.0,20.3996,20.4385,20.3996,20.4288,37400.0
2009-10-14 11:00:00,20.97,21.02,20.97,21.0,42300.0,20.4288,20.4775,20.4288,20.458,42300.0
2009-10-14 11:05:00,20.99,20.99,20.95,20.96,25700.0,20.4483,20.4483,20.4093,20.4191,25700.0
2009-10-14 11:10:00,20.96,20.97,20.95,20.96,24100.0,20.4191,20.4288,20.4093,20.4191,24100.0
2009-10-14 11:15:00,20.96,20.99,20.96,20.99,66300.0,20.4191,20.4483,20.4191,20.4483,66300.0
2009-10-14 11:20:00,20.98,20.99,20.96,20.96,52500.0,20.4385,20.4483,20.4191,20.4191,52500.0
2009-10-14 11:25:00,20.97,21.02,20.97,20.99,101900.0,20.4288,20.4775,20.4288,20.4483,101900.0
2009-10-14 11:30:00,21.01,21.02,20.99,21.02,60200.0,20.4678,20.4775,20.4483,20.4775,60200.0
2009-10-14 11:35:00,21.01,21.05,21.01,21.03,40800.0,20.4678,20.5067,20.4678,20.4873,40800.0
2009-10-14 11:40:00,21.03,21.03,20.99,21.02,30900.0,20.4873,20.4873,20.4483,20.4775,30900.0
2009-10-14 11:45:00,21.03,21.03,21.0,21.0,40300.0,20.4873,20.4873,20.458,20.458,40300.0
2009-10-14 11:50:00,21.0,21.02,20.99,21.02,87100.0,20.458,20.4775,20.4483,20.4775,87100.0
2009-10-14 11:55:00,21.02,21.02,20.97,20.98,36400.0,20.4775,20.4775,20.4288,20.4385,36400.0
2009-10-14 12:00:00,20.98,20.98,20.96,20.97,49000.0,20.4385,20.4385,20.4191,20.4288,49000.0
2009-10-14 12:05:00,20.98,20.98,20.93,20.94,90200.0,20.4385,20.4385,20.3898,20.3996,90200.0
2009-10-14 12:10:00,20.93,20.95,20.92,20.92,52900.0,20.3898,20.4093,20.3801,20.3801,52900.0
2009-10-14 12:15:00,20.93,20.94,20.93,20.93,4700.0,20.3898,20.3996,20.3898,20.3898,4700.0
2009-10-14 12:20:00,20.94,20.96,20.92,20.96,31800.0,20.3996,20.4191,20.3801,20.4191,31800.0
2009-10-14 12:25:00,20.96,20.96,20.92,20.94,36200.0,20.4191,20.4191,20.3801,20.3996,36200.0
2009-10-14 12:30:00,20.94,20.94,20.9,20.9,25100.0,20.3996,20.3996,20.3606,20.3606,25100.0
2009-10-14 12:35:00,20.91,20.91,20.88,20.9,87400.0,20.3703,20.3703,20.3411,20.3606,87400.0
2009-10-14 12:40:00,20.89,20.9,20.85,20.88,54200.0,20.3509,20.3606,20.3119,20.3411,54200.0
2009-10-14 12:45:00,20.89,20.94,20.89,20.9,74500.0,20.3509,20.3996,20.3509,20.3606,74500.0
2009-10-14 12:50:00,20.9,20.92,20.87,20.87,49900.0,20.3606,20.3801,20.3314,20.3314,49900.0
2009-10-14 12:55:00,20.87,20.91,20.86,20.91,35900.0,20.3314,20.3703,20.3216,20.3703,35900.0
2009-10-14 13:00:00,20.91,20.92,20.88,20.91,60200.0,20.3703,20.3801,20.3411,20.3703,60200.0
2009-10-14 13:05:00,20.91,20.91,20.88,20.89,23200.0,20.3703,20.3703,20.3411,20.3509,23200.0
2009-10-14 13:10:00,20.88,20.94,20.88,20.9,74700.0,20.3411,20.3996,20.3411,20.3606,74700.0
2009-10-14 13:15:00,20.9,20.9,20.86,20.86,38100.0,20.3606,20.3606,20.3216,20.3216,38100.0
2009-10-14 13:20:00,20.87,20.88,20.84,20.84,34700.0,20.3314,20.3411,20.3022,20.3022,34700.0
2009-10-14 13:25:00,20.84,20.85,20.83,20.84,27200.0,20.3022,20.3119,20.2924,20.3022,27200.0
2009-10-14 13:30:00,20.83,20.85,20.82,20.85,39600.0,20.2924,20.3119,20.2827,20.3119,39600.0
2009-10-14 13:35:00,20.85,20.85,20.83,20.83,41700.0,20.3119,20.3119,20.2924,20.2924,41700.0
2009-10-14 13:40:00,20.82,20.85,20.81,20.85,41900.0,20.2827,20.3119,20.2729,20.3119,41900.0
2009-10-14 13:45:00,20.85,20.85,20.81,20.82,40200.0,20.3119,20.3119,20.2729,20.2827,40200.0
2009-10-14 13:50:00,20.83,20.83,20.82,20.82,8500.0,20.2924,20.2924,20.2827,20.2827,8500.0
2009-10-14 13:55:00,20.83,20.83,20.82,20.82,19700.0,20.2924,20.2924,20.2827,20.2827,19700.0
2009-10-14 14:00:00,20.83,20.83,20.81,20.82,22200.0,20.2924,20.2924,20.2729,20.2827,22200.0
2009-10-14 14:05:00,20.81,20.82,20.81,20.82,31500.0,20.2729,20.2827,20.2729,20.2827,31500.0
2009-10-14 14:10:00,20.83,20.83,20.81,20.82,63000.0,20.2924,20.2924,20.2729,20.2827,63000.0
2009-10-14 14:15:00,20.82,20.86,20.82,20.86,71900.0,20.2827,20.3216,20.2827,20.3216,71900.0
2009-10-14 14:20:00,20.86,20.89,20.84,20.89,64300.0,20.3216,20.3509,20.3022,20.3509,64300.0
2009-10-14 14:25:00,20.89,20.89,20.84,20.84,45800.0,20.3509,20.3509,20.3022,20.3022,45800.0
2009-10-14 14:30:00,20.83,20.89,20.83,20.88,125700.0,20.2924,20.3509,20.2924,20.3411,125700.0
2009-10-14 14:35:00,20.88,20.9,20.87,20.88,49500.0,20.3411,20.3606,20.3314,20.3411,49500.0
2009-10-14 14:40:00,20.88,20.92,20.88,20.91,41300.0,20.3411,20.3801,20.3411,20.3703,41300.0
2009-10-14 14:45:00,20.91,20.91,20.87,20.88,35200.0,20.3703,20.3703,20.3314,20.3411,35200.0
2009-10-14 14:50:00,20.88,20.89,20.87,20.88,34500.0,20.3411,20.3509,20.3314,20.3411,34500.0
2009-10-14 14:55:00,20.88,20.88,20.83,20.83,48700.0,20.3411,20.3411,20.2924,20.2924,48700.0
2009-10-14 15:00:00,20.83,20.86,20.83,20.85,72600.0,20.2924,20.3216,20.2924,20.3119,72600.0
2009-10-14 15:05:00,20.86,20.86,20.83,20.84,135300.0,20.3216,20.3216,20.2924,20.3022,135300.0
2009-10-14 15:10:00,20.83,20.84,20.82,20.83,131200.0,20.2924,20.3022,20.2827,20.2924,131200.0
2009-10-14 15:15:00,20.82,20.84,20.82,20.83,32200.0,20.2827,20.3022,20.2827,20.2924,32200.0
2009-10-14 15:20:00,20.83,20.89,20.83,20.89,112800.0,20.2924,20.3509,20.2924,20.3509,112800.0
2009-10-14 15:25:00,20.88,20.98,20.88,20.97,149100.0,20.3411,20.4385,20.3411,20.4288,149100.0
2009-10-14 15:30:00,20.97,20.97,20.9,20.93,127500.0,20.4288,20.4288,20.3606,20.3898,127500.0
2009-10-14 15:35:00,20.93,20.99,20.92,20.99,192400.0,20.3898,20.4483,20.3801,20.4483,192400.0
2009-10-14 15:40:00,20.98,20.99,20.93,20.94,172000.0,20.4385,20.4483,20.3898,20.3996,172000.0
2009-10-14 15:45:00,20.93,20.97,20.93,20.93,121300.0,20.3898,20.4288,20.3898,20.3898,121300.0
2009-10-14 15:50:00,20.94,20.95,20.9,20.95,135100.0,20.3996,20.4093,20.3606,20.4093,135100.0
2009-10-14 15:55:00,20.94,20.95,20.91,20.91,217900.0,20.3996,20.4093,20.3703,20.3703,217900.0
2009-10-15 09:30:00,20.84,21.05,20.63,21.03,209600.0,20.3022,20.5067,20.0976,20.4873,209600.0
2009-10-15 09:35:00,21.03,21.03,20.9,20.92,147000.0,20.4873,20.4873,20.3606,20.3801,147000.0
2009-10-15 09:40:00,20.92,20.94,20.76,20.76,194700.0,20.3801,20.3996,20.2242,20.2242,194700.0
2009-10-15 09:45:00,20.75,20.8,20.7,20.74,144100.0,20.2145,20.2632,20.1658,20.2047,144100.0
2009-10-15 09:50:00,20.74,20.76,20.63,20.63,196000.0,20.2047,20.2242,20.0976,20.0976,196000.0
2009-10-15 09:55:00,20.63,20.64,20.6,20.61,158900.0,20.0976,20.1073,20.0683,20.0781,158900.0
2009-10-15 10:00:00,20.61,20.64,20.56,20.57,226500.0,20.0781,20.1073,20.0294,20.0391,226500.0
2009-10-15 10:05:00,20.56,20.6,20.54,20.59,87000.0,20.0294,20.0683,20.0099,20.0586,87000.0
2009-10-15 10:10:00,20.59,20.62,20.56,20.6,269300.0,20.0586,20.0878,20.0294,20.0683,269300.0
2009-10-15 10:15:00,20.61,20.69,20.58,20.68,235500.0,20.0781,20.156,20.0489,20.1463,235500.0
2009-10-15 10:20:00,20.68,20.69,20.63,20.68,188300.0,20.1463,20.156,20.0976,20.1463,188300.0
2009-10-15 10:25:00,20.68,20.68,20.62,20.64,150600.0,20.1463,20.1463,20.0878,20.1073,150600.0
2009-10-15 10:30:00,20.64,20.65,20.62,20.62,80700.0,20.1073,20.1171,20.0878,20.0878,80700.0
2009-10-15 10:35:00,20.62,20.62,20.45,20.5,198200.0,20.0878,20.0878,19.9222,19.9709,198200.0
2009-10-15 10:40:00,20.5,20.52,20.44,20.46,117700.0,19.9709,19.9904,19.9125,19.932,117700.0
2009-10-15 10:45:00,20.45,20.46,20.4,20.4,132000.0,19.9222,19.932,19.8735,19.8735,132000.0
2009-10-15 10:50:00,20.4,20.41,20.33,20.34,128000.0,19.8735,19.8833,19.8053,19.8151,128000.0
2009-10-15 10:55:00,20.35,20.38,20.33,20.37,184000.0,19.8248,19.854,19.8053,19.8443,184000.0
2009-10-15 11:00:00,20.37,20.46,20.36,20.43,204300.0,19.8443,19.932,19.8345,19.9027,204300.0
2009-10-15 11:05:00,20.42,20.49,20.42,20.49,91900.0,19.893,19.9612,19.893,19.9612,91900.0
2009-10-15 11:10:00,20.48,20.5,20.42,20.42,114900.0,19.9514,19.9709,19.893,19.893,114900.0
2009-10-15 11:15:00,20.42,20.45,20.36,20.39,102000.0,19.893,19.9222,19.8345,19.8638,102000.0
2009-10-15 11:20:00,20.4,20.4,20.36,20.37,47100.0,19.8735,19.8735,19.8345,19.8443,47100.0
2009-10-15 11:25:00,20.37,20.38,20.33,20.33,84800.0,19.8443,19.854,19.8053,19.8053,84800.0
2009-10-15 11:30:00,20.33,20.34,20.33,20.34,26100.0,19.8053,19.8151,19.8053,19.8151,26100.0
2009-10-15 11:35:00,20.34,20.34,20.29,20.3,140300.0,19.8151,19.8151,19.7663,19.7761,140300.0
2009-10-15 11:40:00,20.31,20.31,20.21,20.22,155900.0,19.7858,19.7858,19.6884,19.6982,155900.0
2009-10-15 11:45:00,20.22,20.24,20.21,20.23,52100.0,19.6982,19.7176,19.6884,19.7079,52100.0
2009-10-15 11:50:00,20.23,20.26,20.19,20.2,114400.0,19.7079,19.7371,19.6689,19.6787,114400.0
2009-10-15 11:55:00,20.19,20.28,20.19,20.27,67900.0,19.6689,19.7566,19.6689,19.7469,67900.0
2009-10-15 12:00:00,20.28,20.39,20.28,20.39,83200.0,19.7566,19.8638,19.7566,19.8638,83200.0
2009-10-15 12:05:00,20.38,20.4,20.35,20.4,42000.0,19.854,19.8735,19.8248,19.8735,42000.0
2009-10-15 12:10:00,20.4,20.41,20.39,20.4,38500.0,19.8735,19.8833,19.8638,19.8735,38500.0
2009-10-15 12:15:00,20.39,20.4,20.35,20.36,102500.0,19.8638,19.8735,19.8248,19.8345,102500.0
2009-10-15 12:20:00,20.37,20.4,20.36,20.39,21300.0,19.8443,19.8735,19.8345,19.8638,21300.0
2009-10-15 12:25:00,20.39,20.4,20.37,20.38,23400.0,19.8638,19.8735,19.8443,19.854,23400.0
2009-10-15 12:30:00,20.37,20.38,20.34,20.34,67600.0,19.8443,19.854,19.8151,19.8151,67600.0
2009-10-15 12:35:00,20.35,20.35,20.32,20.33,20400.0,19.8248,19.8248,19.7956,19.8053,20400.0
2009-10-15 12:40:00,20.33,20.34,20.33,20.33,12800.0,19.8053,19.8151,19.8053,19.8053,12800.0
2009-10-15 12:45:00,20.33,20.35,20.31,20.34,109100.0,19.8053,19.8248,19.7858,19.8151,109100.0
2009-10-15 12:50:00,20.35,20.36,20.33,20.34,39600.0,19.8248,19.8345,19.8053,19.8151,39600.0
2009-10-15 12:55:00,20.33,20.34,20.33,20.33,11800.0,19.8053,19.8151,19.8053,19.8053,11800.0
2009-10-15 13:00:00,20.34,20.38,20.34,20.35,96000.0,19.8151,19.854,19.8151,19.8248,96000.0
2009-10-15 13:05:00,20.34,20.34,20.31,20.33,42500.0,19.8151,19.8151,19.7858,19.8053,42500.0
2009-10-15 13:10:00,20.33,20.34,20.3,20.31,36300.0,19.8053,19.8151,19.7761,19.7858,36300.0
2009-10-15 13:15:00,20.3,20.31,20.28,20.3,45100.0,19.7761,19.7858,19.7566,19.7761,45100.0
2009-10-15 13:20:00,20.29,20.3,20.27,20.27,31500.0,19.7663,19.7761,19.7469,19.7469,31500.0
2009-10-15 13:25:00,20.27,20.3,20.25,20.3,55400.0,19.7469,19.7761,19.7274,19.7761,55400.0
2009-10-15 13:30:00,20.29,20.3,20.29,20.3,30000.0,19.7663,19.7761,19.7663,19.7761,30000.0
2009-10-15 13:35:00,20.29,20.3,20.29,20.3,24400.0,19.7663,19.7761,19.7663,19.7761,24400.0
2009-10-15 13:40:00,20.29,20.32,20.29,20.31,88700.0,19.7663,19.7956,19.7663,19.7858,88700.0
2009-10-15 13:45:00,20.31,20.32,20.29,20.29,225900.0,19.7858,19.7956,19.7663,19.7663,225900.0
2009-10-15 13:50:00,20.29,20.3,20.22,20.24,100200.0,19.7663,19.7761,19.6982,19.7176,100200.0
2009-10-15 13:55:00,20.23,20.24,20.2,20.22,66900.0,19.7079,19.7176,19.6787,19.6982,66900.0
2009-10-15 14:00:00,20.21,20.26,20.21,20.26,63400.0,19.6884,19.7371,19.6884,19.7371,63400.0
2009-10-15 14:05:00,20.25,20.26,20.25,20.25,30900.0,19.7274,19.7371,19.7274,19.7274,30900.0
2009-10-15 14:10:00,20.26,20.26,20.24,20.24,48600.0,19.7371,19.7371,19.7176,19.7176,48600.0
2009-10-15 14:15:00,20.24,20.32,20.24,20.32,107300.0,19.7176,19.7956,19.7176,19.7956,107300.0
2009-10-15 14:20:00,20.31,20.32,20.26,20.26,89400.0,19.7858,19.7956,19.7371,19.7371,89400.0
2009-10-15 14:25:00,20.27,20.29,20.26,20.28,40700.0,19.7469,19.7663,19.7371,19.7566,40700.0
2009-10-15 14:30:00,20.28,20.31,20.26,20.31,208900.0,19.7566,19.7858,19.7371,19.7858,208900.0
2009-10-15 14:35:00,20.31,20.32,20.24,20.25,213300.0,19.7858,19.7956,19.7176,19.7274,213300.0
2009-10-15 14:40:00,20.25,20.28,20.23,20.27,52200.0,19.7274,19.7566,19.7079,19.7469,52200.0
2009-10-15 14:45:00,20.27,20.31,20.27,20.3,37500.0,19.7469,19.7858,19.7469,19.7761,37500.0
2009-10-15 14:50:00,20.31,20.32,20.27,20.31,187500.0,19.7858,19.7956,19.7469,19.7858,187500.0
2009-10-15 14:55:00,20.3,20.31,20.3,20.31,24000.0,19.7761,19.7858,19.7761,19.7858,24000.0
2009-10-15 15:00:00,20.31,20.31,20.29,20.29,76800.0,19.7858,19.7858,19.7663,19.7663,76800.0
2009-10-15 15:05:00,20.29,20.32,20.28,20.3,138600.0,19.7663,19.7956,19.7566,19.7761,138600.0
2009-10-15 15:10:00,20.29,20.3,20.23,20.24,117300.0,19.7663,19.7761,19.7079,19.7176,117300.0
2009-10-15 15:15:00,20.24,20.26,20.2,20.21,283200.0,19.7176,19.7371,19.6787,19.6884,283200.0
2009-10-15 15:20:00,20.22,20.28,20.21,20.27,92700.0,19.6982,19.7566,19.6884,19.7469,92700.0
2009-10-15 15:25:00,20.27,20.28,20.23,20.23,89700.0,19.7469,19.7566,19.7079,19.7079,89700.0
2009-10-15 15:30:00,20.23,20.27,20.22,20.24,236500.0,19.7079,19.7469,19.6982,19.7176,236500.0
2009-10-15 15:35:00,20.23,20.24,20.17,20.17,130900.0,19.7079,19.7176,19.6494,19.6494,130900.0
2009-10-15 15:40:00,20.17,20.21,20.17,20.21,167200.0,19.6494,19.6884,19.6494,19.6884,167200.0
2009-10-15 15:45:00,20.2,20.28,20.2,20.26,295500.0,19.6787,19.7566,19.6787,19.7371,295500.0
2009-10-15 15:50:00,20.27,20.32,20.26,20.28,429300.0,19.7469,19.7956,19.7371,19.7566,429300.0
2009-10-15 15:55:00,20.29,20.35,20.28,20.32,608200.0,19.7663,19.8248,19.7566,19.7956,608200.0
2009-10-16 09:30:00,20.17,20.41,20.12,20.39,275500.0,19.6494,19.8833,19.6007,19.8638,275500.0
2009-10-16 09:35:00,20.41,20.41,20.37,20.41,61200.0,19.8833,19.8833,19.8443,19.8833,61200.0
2009-10-16 09:40:00,20.41,20.41,20.28,20.32,87000.0,19.8833,19.8833,19.7566,19.7956,87000.0
2009-10-16 09:45:00,20.31,20.4,20.29,20.4,99400.0,19.7858,19.8735,19.7663,19.8735,99400.0
2009-10-16 09:50:00,20.4,20.48,20.39,20.4,124800.0,19.8735,19.9514,19.8638,19.8735,124800.0
2009-10-16 09:55:00,20.4,20.4,20.27,20.38,136900.0,19.8735,19.8735,19.7469,19.854,136900.0
2009-10-16 10:00:00,20.38,20.39,20.23,20.24,176300.0,19.854,19.8638,19.7079,19.7176,176300.0
2009-10-16 10:05:00,20.24,20.27,20.18,20.2,137700.0,19.7176,19.7469,19.6592,19.6787,137700.0
2009-10-16 10:10:00,20.2,20.26,20.18,20.25,98700.0,19.6787,19.7371,19.6592,19.7274,98700.0
2009-10-16 10:15:00,20.25,20.33,20.25,20.32,61500.0,19.7274,19.8053,19.7274,19.7956,61500.0
2009-10-16 10:20:00,20.33,20.36,20.29,20.3,58800.0,19.8053,19.8345,19.7663,19.7761,58800.0
2009-10-16 10:25:00,20.3,20.3,20.22,20.23,89600.0,19.7761,19.7761,19.6982,19.7079,89600.0
2009-10-16 10:30:00,20.23,20.32,20.22,20.32,82400.0,19.7079,19.7956,19.6982,19.7956,82400.0
2009-10-16 10:35:00,20.32,20.37,20.3,20.36,86400.0,19.7956,19.8443,19.7761,19.8345,86400.0
2009-10-16 10:40:00,20.36,20.37,20.3,20.32,94500.0,19.8345,19.8443,19.7761,19.7956,94500.0
2009-10-16 10:45:00,20.33,20.41,20.31,20.41,138000.0,19.8053,19.8833,19.7858,19.8833,138000.0
2009-10-16 10:50:00,20.41,20.44,20.37,20.37,84000.0,19.8833,19.9125,19.8443,19.8443,84000.0
2009-10-16 10:55:00,20.37,20.44,20.31,20.43,72700.0,19.8443,19.9125,19.7858,19.9027,72700.0
2009-10-16 11:00:00,20.42,20.5,20.41,20.45,85900.0,19.893,19.9709,19.8833,19.9222,85900.0
2009-10-16 11:05:00,20.45,20.48,20.44,20.46,25200.0,19.9222,19.9514,19.9125,19.932,25200.0
2009-10-16 11:10:00,20.46,20.48,20.45,20.47,36300.0,19.932,19.9514,19.9222,19.9417,36300.0
2009-10-16 11:15:00,20.47,20.5,20.45,20.48,38700.0,19.9417,19.9709,19.9222,19.9514,38700.0
2009-10-16 11:20:00,20.49,20.49,20.45,20.47,34600.0,19.9612,19.9612,19.9222,19.9417,34600.0
2009-10-16 11:25:00,20.48,20.48,20.43,20.45,37900.0,19.9514,19.9514,19.9027,19.9222,37900.0
2009-10-16 11:30:00,20.46,20.5,20.36,20.36,77900.0,19.932,19.9709,19.8345,19.8345,77900.0
2009-10-16 11:35:00,20.37,20.37,20.35,20.35,33000.0,19.8443,19.8443,19.8248,19.8248,33000.0
2009-10-16 11:40:00,20.35,20.36,20.32,20.36,44100.0,19.8248,19.8345,19.7956,19.8345,44100.0
2009-10-16 11:45:00,20.35,20.4,20.35,20.39,46000.0,19.8248,19.8735,19.8248,19.8638,46000.0
2009-10-16 11:50:00,20.38,20.39,20.33,20.33,29100.0,19.854,19.8638,19.8053,19.8053,29100.0
2009-10-16 11:55:00,20.33,20.42,20.33,20.42,38200.0,19.8053,19.893,19.8053,19.893,38200.0
2009-10-16 12:00:00,20.4,20.45,20.4,20.45,35300.0,19.8735,19.9222,19.8735,19.9222,35300.0
2009-10-16 12:05:00,20.44,20.46,20.44,20.46,12300.0,19.9125,19.932,19.9125,19.932,12300.0
2009-10-16 12:10:00,20.46,20.5,20.45,20.46,77400.0,19.932,19.9709,19.9222,19.932,77400.0
2009-10-16 12:15:00,20.46,20.48,20.45,20.47,24800.0,19.932,19.9514,19.9222,19.9417,24800.0
2009-10-16 12:20:00,20.48,20.48,20.42,20.45,23500.0,19.9514,19.9514,19.893,19.9222,23500.0
2009-10-16 12:25:00,20.44,20.46,20.42,20.46,102100.0,19.9125,19.932,19.893,19.932,102100.0
2009-10-16 12:30:00,20.47,20.49,20.42,20.42,26800.0,19.9417,19.9612,19.893,19.893,26800.0
2009-10-16 12:35:00,20.42,20.42,20.4,20.41,41700.0,19.893,19.893,19.8735,19.8833,41700.0
2009-10-16 12:40:00,20.4,20.41,20.4,20.4,5400.0,19.8735,19.8833,19.8735,19.8735,5400.0
2009-10-16 12:45:00,20.4,20.43,20.4,20.42,71900.0,19.8735,19.9027,19.8735,19.893,71900.0
2009-10-16 12:50:00,20.41,20.45,20.4,20.44,31000.0,19.8833,19.9222,19.8735,19.9125,31000.0
2009-10-16 12:55:00,20.44,20.44,20.41,20.42,11300.0,19.9125,19.9125,19.8833,19.893,11300.0
2009-10-16 13:00:00,20.41,20.43,20.41,20.43,17900.0,19.8833,19.9027,19.8833,19.9027,17900.0
2009-10-16 13:05:00,20.43,20.43,20.4,20.43,18900.0,19.9027,19.9027,19.8735,19.9027,18900.0
2009-10-16 13:10:00,20.43,20.5,20.42,20.48,71000.0,19.9027,19.9709,19.893,19.9514,71000.0
2009-10-16 13:15:00,20.48,20.53,20.47,20.49,71700.0,19.9514,20.0002,19.9417,19.9612,71700.0
2009-10-16 13:20:00,20.5,20.58,20.5,20.53,69700.0,19.9709,20.0489,19.9709,20.0002,69700.0
2009-10-16 13:25:00,20.52,20.62,20.52,20.62,59500.0,19.9904,20.0878,19.9904,20.0878,59500.0
2009-10-16 13:30:00,20.62,20.64,20.58,20.61,54100.0,20.0878,20.1073,20.0489,20.0781,54100.0
2009-10-16 13:35:00,20.62,20.66,20.62,20.62,43800.0,20.0878,20.1268,20.0878,20.0878,43800.0
2009-10-16 13:40:00,20.61,20.64,20.59,20.59,44900.0,20.0781,20.1073,20.0586,20.0586,44900.0
2009-10-16 13:45:00,20.59,20.66,20.59,20.66,28600.0,20.0586,20.1268,20.0586,20.1268,28600.0
2009-10-16 13:50:00,20.66,20.67,20.65,20.65,39900.0,20.1268,20.1365,20.1171,20.1171,39900.0
2009-10-16 13:55:00,20.65,20.66,20.65,20.66,14700.0,20.1171,20.1268,20.1171,20.1268,14700.0
2009-10-16 14:00:00,20.65,20.66,20.65,20.65,36700.0,20.1171,20.1268,20.1171,20.1171,36700.0
2009-10-16 14:05:00,20.66,20.66,20.62,20.63,95300.0,20.1268,20.1268,20.0878,20.0976,95300.0
2009-10-16 14:10:00,20.62,20.69,20.62,20.68,123900.0,20.0878,20.156,20.0878,20.1463,123900.0
2009-10-16 14:15:00,20.68,20.69,20.65,20.66,58200.0,20.1463,20.156,20.1171,20.1268,58200.0
2009-10-16 14:20:00,20.65,20.73,20.64,20.73,135400.0,20.1171,20.195,20.1073,20.195,135400.0
2009-10-16 14:25:00,20.73,20.74,20.68,20.69,24200.0,20.195,20.2047,20.1463,20.156,24200.0
2009-10-16 14:30:00,20.68,20.69,20.66,20.68,21000.0,20.1463,20.156,20.1268,20.1463,21000.0
2009-10-16 14:35:00,20.68,20.68,20.67,20.67,11100.0,20.1463,20.1463,20.1365,20.1365,11100.0
2009-10-16 14:40:00,20.68,20.68,20.67,20.67,12700.0,20.1463,20.1463,20.1365,20.1365,12700.0
2009-10-16 14:45:00,20.67,20.68,20.65,20.65,54000.0,20.1365,20.1463,20.1171,20.1171,54000.0
2009-10-16 14:50:00,20.65,20.66,20.61,20.61,23100.0,20.1171,20.1268,20.0781,20.0781,23100.0
2009-10-16 14:55:00,20.61,20.61,20.57,20.57,36600.0,20.0781,20.0781,20.0391,20.0391,36600.0
2009-10-16 15:00:00,20.57,20.58,20.57,20.58,34500.0,20.0391,20.0489,20.0391,20.0489,34500.0
2009-10-16 15:05:00,20.57,20.6,20.57,20.58,38400.0,20.0391,20.0683,20.0391,20.0489,38400.0
2009-10-16 15:10:00,20.59,20.62,20.58,20.61,38300.0,20.0586,20.0878,20.0489,20.0781,38300.0
2009-10-16 15:15:00,20.61,20.61,20.56,20.56,80300.0,20.0781,20.0781,20.0294,20.0294,80300.0
2009-10-16 15:20:00,20.57,20.63,20.56,20.6,146200.0,20.0391,20.0976,20.0294,20.0683,146200.0
2009-10-16 15:25:00,20.6,20.6,20.58,20.59,105700.0,20.0683,20.0683,20.0489,20.0586,105700.0
2009-10-16 15:30:00,20.6,20.6,20.57,20.6,59500.0,20.0683,20.0683,20.0391,20.0683,59500.0
2009-10-16 15:35:00,20.6,20.63,20.59,20.62,84400.0,20.0683,20.0976,20.0586,20.0878,84400.0
2009-10-16 15:40:00,20.62,20.62,20.57,20.58,90900.0,20.0878,20.0878,20.0391,20.0489,90900.0
2009-10-16 15:45:00,20.58,20.61,20.53,20.61,182700.0,20.0489,20.0781,20.0002,20.0781,182700.0
2009-10-16 15:50:00,20.6,20.62,20.57,20.6,317500.0,20.0683,20.0878,20.0391,20.0683,317500.0
2009-10-16 15:55:00,20.61,20.61,20.55,20.57,475400.0,20.0781,20.0781,20.0196,20.0391,475400.0
2009-10-19 09:30:00,20.61,20.92,20.52,20.63,42100.0,20.0781,20.3801,19.9904,20.0976,42100.0
2009-10-19 09:35:00,20.64,20.75,20.62,20.73,51400.0,20.1073,20.2145,20.0878,20.195,51400.0
2009-10-19 09:40:00,20.74,20.76,20.67,20.68,60600.0,20.2047,20.2242,20.1365,20.1463,60600.0
2009-10-19 09:45:00,20.68,20.73,20.64,20.73,42000.0,20.1463,20.195,20.1073,20.195,42000.0
2009-10-19 09:50:00,20.73,20.73,20.61,20.63,23500.0,20.195,20.195,20.0781,20.0976,23500.0
2009-10-19 09:55:00,20.63,20.67,20.63,20.66,34900.0,20.0976,20.1365,20.0976,20.1268,34900.0
2009-10-19 10:00:00,20.65,20.69,20.63,20.65,83100.0,20.1171,20.156,20.0976,20.1171,83100.0
2009-10-19 10:05:00,20.66,20.7,20.65,20.68,54500.0,20.1268,20.1658,20.1171,20.1463,54500.0
2009-10-19 10:10:00,20.67,20.7,20.65,20.69,66500.0,20.1365,20.1658,20.1171,20.156,66500.0
2009-10-19 10:15:00,20.7,20.73,20.66,20.69,66100.0,20.1658,20.195,20.1268,20.156,66100.0
2009-10-19 10:20:00,20.7,20.82,20.7,20.8,69400.0,20.1658,20.2827,20.1658,20.2632,69400.0
2009-10-19 10:25:00,20.8,20.84,20.8,20.83,50400.0,20.2632,20.3022,20.2632,20.2924,50400.0
2009-10-19 10:30:00,20.82,20.88,20.81,20.81,42400.0,20.2827,20.3411,20.2729,20.2729,42400.0
2009-10-19 10:35:00,20.82,20.84,20.81,20.83,34500.0,20.2827,20.3022,20.2729,20.2924,34500.0
2009-10-19 10:40:00,20.83,20.84,20.81,20.81,46700.0,20.2924,20.3022,20.2729,20.2729,46700.0
2009-10-19 10:45:00,20.82,20.89,20.82,20.89,47200.0,20.2827,20.3509,20.2827,20.3509,47200.0
2009-10-19 10:50:00,20.89,20.91,20.87,20.88,64300.0,20.3509,20.3703,20.3314,20.3411,64300.0
2009-10-19 10:55:00,20.88,20.93,20.87,20.92,46000.0,20.3411,20.3898,20.3314,20.3801,46000.0
2009-10-19 11:00:00,20.92,20.92,20.81,20.81,84500.0,20.3801,20.3801,20.2729,20.2729,84500.0
2009-10-19 11:05:00,20.81,20.87,20.81,20.86,22900.0,20.2729,20.3314,20.2729,20.3216,22900.0
2009-10-19 11:10:00,20.86,20.88,20.84,20.86,31100.0,20.3216,20.3411,20.3022,20.3216,31100.0
2009-10-19 11:15:00,20.87,20.89,20.84,20.87,41200.0,20.3314,20.3509,20.3022,20.3314,41200.0
2009-10-19 11:20:00,20.87,20.9,20.84,20.86,46700.0,20.3314,20.3606,20.3022,20.3216,46700.0
2009-10-19 11:25:00,20.85,20.92,20.84,20.89,57000.0,20.3119,20.3801,20.3022,20.3509,57000.0
2009-10-19 11:30:00,20.88,20.96,20.88,20.92,43600.0,20.3411,20.4191,20.3411,20.3801,43600.0
2009-10-19 11:35:00,20.91,20.94,20.9,20.92,31000.0,20.3703,20.3996,20.3606,20.3801,31000.0
2009-10-19 11:40:00,20.91,20.96,20.91,20.94,47900.0,20.3703,20.4191,20.3703,20.3996,47900.0
2009-10-19 11:45:00,20.94,20.96,20.94,20.95,20500.0,20.3996,20.4191,20.3996,20.4093,20500.0
2009-10-19 11:50:00,20.96,20.98,20.95,20.98,65900.0,20.4191,20.4385,20.4093,20.4385,65900.0
2009-10-19 11:55:00,20.97,20.99,20.93,20.95,41300.0,20.4288,20.4483,20.3898,20.4093,41300.0
2009-10-19 12:00:00,20.96,20.98,20.91,20.91,22800.0,20.4191,20.4385,20.3703,20.3703,22800.0
2009-10-19 12:05:00,20.91,20.94,20.91,20.93,30800.0,20.3703,20.3996,20.3703,20.3898,30800.0
2009-10-19 12:10:00,20.93,20.93,20.91,20.92,11000.0,20.3898,20.3898,20.3703,20.3801,11000.0
2009-10-19 12:15:00,20.92,20.93,20.88,20.89,30700.0,20.3801,20.3898,20.3411,20.3509,30700.0
2009-10-19 12:20:00,20.89,20.91,20.88,20.9,30500.0,20.3509,20.3703,20.3411,20.3606,30500.0
2009-10-19 12:25:00,20.9,20.92,20.87,20.87,22800.0,20.3606,20.3801,20.3314,20.3314,22800.0
2009-10-19 12:30:00,20.87,20.88,20.85,20.85,16900.0,20.3314,20.3411,20.3119,20.3119,16900.0
2009-10-19 12:35:00,20.85,20.92,20.84,20.89,95200.0,20.3119,20.3801,20.3022,20.3509,95200.0
2009-10-19 12:40:00,20.88,20.94,20.87,20.94,21500.0,20.3411,20.3996,20.3314,20.3996,21500.0
2009-10-19 12:45:00,20.94,20.94,20.92,20.92,8100.0,20.3996,20.3996,20.3801,20.3801,8100.0
2009-10-19 12:50:00,20.92,20.93,20.89,20.89,20600.0,20.3801,20.3898,20.3509,20.3509,20600.0
2009-10-19 12:55:00,20.89,20.9,20.87,20.87,13300.0,20.3509,20.3606,20.3314,20.3314,13300.0
2009-10-19 13:00:00,20.87,20.91,20.85,20.88,46900.0,20.3314,20.3703,20.3119,20.3411,46900.0
2009-10-19 13:05:00,20.88,20.89,20.85,20.86,11400.0,20.3411,20.3509,20.3119,20.3216,11400.0
2009-10-19 13:10:00,20.86,20.87,20.83,20.83,16600.0,20.3216,20.3314,20.2924,20.2924,16600.0
2009-10-19 13:15:00,20.83,20.84,20.81,20.82,16300.0,20.2924,20.3022,20.2729,20.2827,16300.0
2009-10-19 13:20:00,20.82,20.85,20.82,20.82,14300.0,20.2827,20.3119,20.2827,20.2827,14300.0
2009-10-19 13:25:00,20.82,20.87,20.81,20.85,23500.0,20.2827,20.3314,20.2729,20.3119,23500.0
2009-10-19 13:30:00,20.85,20.87,20.85,20.86,8700.0,20.3119,20.3314,20.3119,20.3216,8700.0
2009-10-19 13:35:00,20.86,20.93,20.86,20.87,42600.0,20.3216,20.3898,20.3216,20.3314,42600.0
2009-10-19 13:40:00,20.88,20.88,20.82,20.82,39400.0,20.3411,20.3411,20.2827,20.2827,39400.0
2009-10-19 13:45:00,20.82,20.83,20.81,20.82,26500.0,20.2827,20.2924,20.2729,20.2827,26500.0
2009-10-19 13:50:00,20.83,20.84,20.81,20.81,16700.0,20.2924,20.3022,20.2729,20.2729,16700.0
2009-10-19 13:55:00,20.81,20.85,20.78,20.82,35000.0,20.2729,20.3119,20.2437,20.2827,35000.0
2009-10-19 14:00:00,20.83,20.85,20.83,20.85,29800.0,20.2924,20.3119,20.2924,20.3119,29800.0
2009-10-19 14:05:00,20.85,20.89,20.84,20.89,64000.0,20.3119,20.3509,20.3022,20.3509,64000.0
2009-10-19 14:10:00,20.89,20.91,20.86,20.91,32400.0,20.3509,20.3703,20.3216,20.3703,32400.0
2009-10-19 14:15:00,20.92,20.96,20.9,20.92,86300.0,20.3801,20.4191,20.3606,20.3801,86300.0
2009-10-19 14:20:00,20.92,20.95,20.9,20.9,45100.0,20.3801,20.4093,20.3606,20.3606,45100.0
2009-10-19 14:25:00,20.9,20.91,20.9,20.9,28200.0,20.3606,20.3703,20.3606,20.3606,28200.0
2009-10-19 14:30:00,20.9,20.92,20.89,20.9,28800.0,20.3606,20.3801,20.3509,20.3606,28800.0
2009-10-19 14:35:00,20.89,20.9,20.86,20.89,11100.0,20.3509,20.3606,20.3216,20.3509,11100.0
2009-10-19 14:40:00,20.89,20.89,20.87,20.87,22300.0,20.3509,20.3509,20.3314,20.3314,22300.0
2009-10-19 14:45:00,20.87,20.89,20.86,20.86,27800.0,20.3314,20.3509,20.3216,20.3216,27800.0
2009-10-19 14:50:00,20.87,20.87,20.86,20.87,23200.0,20.3314,20.3314,20.3216,20.3314,23200.0
2009-10-19 14:55:00,20.86,20.91,20.86,20.91,35400.0,20.3216,20.3703,20.3216,20.3703,35400.0
2009-10-19 15:00:00,20.9,20.94,20.89,20.92,56400.0,20.3606,20.3996,20.3509,20.3801,56400.0
2009-10-19 15:05:00,20.92,20.92,20.88,20.92,27000.0,20.3801,20.3801,20.3411,20.3801,27000.0
2009-10-19 15:10:00,20.92,20.94,20.9,20.92,33700.0,20.3801,20.3996,20.3606,20.3801,33700.0
2009-10-19 15:15:00,20.91,20.92,20.89,20.91,25300.0,20.3703,20.3801,20.3509,20.3703,25300.0
2009-10-19 15:20:00,20.92,20.92,20.89,20.89,18800.0,20.3801,20.3801,20.3509,20.3509,18800.0
2009-10-19 15:25:00,20.89,20.92,20.88,20.91,34300.0,20.3509,20.3801,20.3411,20.3703,34300.0
2009-10-19 15:30:00,20.9,20.91,20.88,20.88,32900.0,20.3606,20.3703,20.3411,20.3411,32900.0
2009-10-19 15:35:00,20.88,20.89,20.82,20.82,107500.0,20.3411,20.3509,20.2827,20.2827,107500.0
2009-10-19 15:40:00,20.82,20.83,20.79,20.79,99200.0,20.2827,20.2924,20.2534,20.2534,99200.0
2009-10-19 15:45:00,20.8,20.82,20.79,20.81,63900.0,20.2632,20.2827,20.2534,20.2729,63900.0
2009-10-19 15:50:00,20.81,20.85,20.8,20.83,272800.0,20.2729,20.3119,20.2632,20.2924,272800.0
2009-10-19 15:55:00,20.83,20.85,20.82,20.83,385900.0,20.2924,20.3119,20.2827,20.2924,385900.0
2009-10-20 09:30:00,20.38,20.6,20.35,20.54,425800.0,19.854,20.0683,19.8248,20.0099,425800.0
2009-10-20 09:35:00,20.53,20.58,20.27,20.29,424600.0,20.0002,20.0489,19.7469,19.7663,424600.0
2009-10-20 09:40:00,20.27,20.34,20.13,20.15,327700.0,19.7469,19.8151,19.6105,19.63,327700.0
2009-10-20 09:45:00,20.15,20.28,20.14,20.27,169000.0,19.63,19.7566,19.6202,19.7469,169000.0
2009-10-20 09:50:00,20.27,20.28,20.17,20.21,185600.0,19.7469,19.7566,19.6494,19.6884,185600.0
2009-10-20 09:55:00,20.22,20.24,20.16,20.2,167100.0,19.6982,19.7176,19.6397,19.6787,167100.0
2009-10-20 10:00:00,20.2,20.25,20.18,20.24,199500.0,19.6787,19.7274,19.6592,19.7176,199500.0
2009-10-20 10:05:00,20.23,20.24,20.03,20.11,252800.0,19.7079,19.7176,19.5131,19.591,252800.0
2009-10-20 10:10:00,20.1,20.12,20.01,20.06,152600.0,19.5813,19.6007,19.4936,19.5423,152600.0
2009-10-20 10:15:00,20.06,20.09,20.0,20.02,199600.0,19.5423,19.5715,19.4838,19.5033,199600.0
2009-10-20 10:20:00,20.02,20.05,19.99,20.03,470200.0,19.5033,19.5325,19.4741,19.5131,470200.0
2009-10-20 10:25:00,20.04,20.11,20.01,20.05,149100.0,19.5228,19.591,19.4936,19.5325,149100.0
2009-10-20 10:30:00,20.05,20.07,20.02,20.04,103700.0,19.5325,19.552,19.5033,19.5228,103700.0
2009-10-20 10:35:00,20.04,20.06,20.02,20.03,122200.0,19.5228,19.5423,19.5033,19.5131,122200.0
2009-10-20 10:40:00,20.03,20.03,19.96,19.96,300500.0,19.5131,19.5131,19.4449,19.4449,300500.0
2009-10-20 10:45:00,19.97,19.99,19.88,19.88,204200.0,19.4546,19.4741,19.3669,19.3669,204200.0
2009-10-20 10:50:00,19.87,19.87,19.81,19.82,279400.0,19.3572,19.3572,19.2987,19.3085,279400.0
2009-10-20 10:55:00,19.81,19.86,19.8,19.85,267800.0,19.2987,19.3474,19.289,19.3377,267800.0
2009-10-20 11:00:00,19.85,19.94,19.84,19.94,228300.0,19.3377,19.4254,19.328,19.4254,228300.0
2009-10-20 11:05:00,19.94,19.99,19.9,19.97,129800.0,19.4254,19.4741,19.3864,19.4546,129800.0
2009-10-20 11:10:00,19.98,19.99,19.95,19.97,111100.0,19.4643,19.4741,19.4351,19.4546,111100.0
2009-10-20 11:15:00,19.97,19.97,19.91,19.92,151600.0,19.4546,19.4546,19.3962,19.4059,151600.0
2009-10-20 11:20:00,19.91,19.93,19.88,19.92,69100.0,19.3962,19.4156,19.3669,19.4059,69100.0
2009-10-20 11:25:00,19.92,19.92,19.88,19.88,89500.0,19.4059,19.4059,19.3669,19.3669,89500.0
2009-10-20 11:30:00,19.88,19.89,19.83,19.83,206800.0,19.3669,19.3767,19.3182,19.3182,206800.0
2009-10-20 11:35:00,19.84,19.84,19.8,19.81,118600.0,19.328,19.328,19.289,19.2987,118600.0
2009-10-20 11:40:00,19.81,19.85,19.8,19.84,143900.0,19.2987,19.3377,19.289,19.328,143900.0
2009-10-20 11:45:00,19.84,19.85,19.81,19.82,126700.0,19.328,19.3377,19.2987,19.3085,126700.0
2009-10-20 11:50:00,19.83,19.83,19.78,19.79,123000.0,19.3182,19.3182,19.2695,19.2793,123000.0
2009-10-20 11:55:00,19.78,19.81,19.78,19.8,54300.0,19.2695,19.2987,19.2695,19.289,54300.0
2009-10-20 12:00:00,19.79,19.8,19.74,19.76,99100.0,19.2793,19.289,19.2305,19.25,99100.0
2009-10-20 12:05:00,19.76,19.77,19.75,19.76,88600.0,19.25,19.2598,19.2403,19.25,88600.0
2009-10-20 12:10:00,19.77,19.82,19.76,19.82,40900.0,19.2598,19.3085,19.25,19.3085,40900.0
2009-10-20 12:15:00,19.81,19.81,19.78,19.79,42000.0,19.2987,19.2987,19.2695,19.2793,42000.0
2009-10-20 12:20:00,19.79,19.8,19.78,19.79,48500.0,19.2793,19.289,19.2695,19.2793,48500.0
2009-10-20 12:25:00,19.8,19.8,19.75,19.79,99200.0,19.289,19.289,19.2403,19.2793,99200.0
2009-10-20 12:30:00,19.78,19.83,19.78,19.83,91600.0,19.2695,19.3182,19.2695,19.3182,91600.0
2009-10-20 12:35:00,19.82,19.83,19.79,19.8,125100.0,19.3085,19.3182,19.2793,19.289,125100.0
2009-10-20 12:40:00,19.8,19.84,19.77,19.84,139900.0,19.289,19.328,19.2598,19.328,139900.0
2009-10-20 12:45:00,19.83,19.92,19.83,19.91,159900.0,19.3182,19.4059,19.3182,19.3962,159900.0
2009-10-20 12:50:00,19.91,19.95,19.9,19.92,41800.0,19.3962,19.4351,19.3864,19.4059,41800.0
2009-10-20 12:55:00,19.92,19.94,19.89,19.91,70900.0,19.4059,19.4254,19.3767,19.3962,70900.0
2009-10-20 13:00:00,19.91,19.96,19.91,19.95,48300.0,19.3962,19.4449,19.3962,19.4351,48300.0
2009-10-20 13:05:00,19.95,19.96,19.89,19.89,41900.0,19.4351,19.4449,19.3767,19.3767,41900.0
2009-10-20 13:10:00,19.89,19.89,19.85,19.88,34500.0,19.3767,19.3767,19.3377,19.3669,34500.0
2009-10-20 13:15:00,19.89,19.9,19.85,19.86,78200.0,19.3767,19.3864,19.3377,19.3474,78200.0
2009-10-20 13:20:00,19.86,19.87,19.85,19.85,13800.0,19.3474,19.3572,19.3377,19.3377,13800.0
2009-10-20 13:25:00,19.86,19.88,19.84,19.87,27700.0,19.3474,19.3669,19.328,19.3572,27700.0
2009-10-20 13:30:00,19.86,19.88,19.85,19.86,54500.0,19.3474,19.3669,19.3377,19.3474,54500.0
2009-10-20 13:35:00,19.86,19.86,19.83,19.83,33000.0,19.3474,19.3474,19.3182,19.3182,33000.0
2009-10-20 13:40:00,19.83,19.87,19.82,19.87,38100.0,19.3182,19.3572,19.3085,19.3572,38100.0
2009-10-20 13:45:00,19.86,19.91,19.86,19.91,31500.0,19.3474,19.3962,19.3474,19.3962,31500.0
2009-10-20 13:50:00,19.9,19.91,19.87,19.87,35100.0,19.3864,19.3962,19.3572,19.3572,35100.0
2009-10-20 13:55:00,19.87,19.87,19.82,19.82,27600.0,19.3572,19.3572,19.3085,19.3085,27600.0
2009-10-20 14:00:00,19.82,19.84,19.82,19.84,85600.0,19.3085,19.328,19.3085,19.328,85600.0
2009-10-20 14:05:00,19.84,19.9,19.83,19.9,89600.0,19.328,19.3864,19.3182,19.3864,89600.0
2009-10-20 14:10:00,19.9,19.9,19.89,19.89,24600.0,19.3864,19.3864,19.3767,19.3767,24600.0
2009-10-20 14:15:00,19.89,19.94,19.89,19.93,68400.0,19.3767,19.4254,19.3767,19.4156,68400.0
2009-10-20 14:20:00,19.93,19.95,19.9,19.9,37000.0,19.4156,19.4351,19.3864,19.3864,37000.0
2009-10-20 14:25:00,19.91,19.91,19.87,19.89,28200.0,19.3962,19.3962,19.3572,19.3767,28200.0
2009-10-20 14:30:00,19.89,19.92,19.88,19.92,42500.0,19.3767,19.4059,19.3669,19.4059,42500.0
2009-10-20 14:35:00,19.92,19.92,19.9,19.91,51000.0,19.4059,19.4059,19.3864,19.3962,51000.0
2009-10-20 14:40:00,19.91,19.91,19.86,19.87,34100.0,19.3962,19.3962,19.3474,19.3572,34100.0
2009-10-20 14:45:00,19.87,19.9,19.87,19.88,33100.0,19.3572,19.3864,19.3572,19.3669,33100.0
2009-10-20 14:50:00,19.89,19.89,19.85,19.86,38600.0,19.3767,19.3767,19.3377,19.3474,38600.0
2009-10-20 14:55:00,19.86,19.87,19.85,19.87,43800.0,19.3474,19.3572,19.3377,19.3572,43800.0
2009-10-20 15:00:00,19.87,19.92,19.87,19.89,79200.0,19.3572,19.4059,19.3572,19.3767,79200.0
2009-10-20 15:05:00,19.89,19.9,19.86,19.88,144000.0,19.3767,19.3864,19.3474,19.3669,144000.0
2009-10-20 15:10:00,19.88,19.88,19.84,19.87,70000.0,19.3669,19.3669,19.328,19.3572,70000.0
2009-10-20 15:15:00,19.86,19.9,19.86,19.89,53200.0,19.3474,19.3864,19.3474,19.3767,53200.0
2009-10-20 15:20:00,19.9,19.9,19.86,19.86,77200.0,19.3864,19.3864,19.3474,19.3474,77200.0
2009-10-20 15:25:00,19.86,19.89,19.84,19.88,175200.0,19.3474,19.3767,19.328,19.3669,175200.0
2009-10-20 15:30:00,19.87,19.92,19.86,19.9,188300.0,19.3572,19.4059,19.3474,19.3864,188300.0
2009-10-20 15:35:00,19.89,19.91,19.89,19.91,36800.0,19.3767,19.3962,19.3767,19.3962,36800.0
2009-10-20 15:40:00,19.91,19.94,19.9,19.91,151100.0,19.3962,19.4254,19.3864,19.3962,151100.0
2009-10-20 15:45:00,19.91,19.95,19.9,19.91,134900.0,19.3962,19.4351,19.3864,19.3962,134900.0
2009-10-20 15:50:00,19.92,19.95,19.91,19.93,255800.0,19.4059,19.4351,19.3962,19.4156,255800.0
2009-10-20 15:55:00,19.93,19.97,19.92,19.96,500200.0,19.4156,19.4546,19.4059,19.4449,500200.0
2009-10-21 09:30:00,19.7,19.92,19.68,19.9,164400.0,19.1916,19.4059,19.1721,19.3864,164400.0
2009-10-21 09:35:00,19.91,20.01,19.86,19.92,135800.0,19.3962,19.4936,19.3474,19.4059,135800.0
2009-10-21 09:40:00,19.92,20.0,19.9,20.0,242500.0,19.4059,19.4838,19.3864,19.4838,242500.0
2009-10-21 09:45:00,20.0,20.0,19.93,19.99,127500.0,19.4838,19.4838,19.4156,19.4741,127500.0
2009-10-21 09:50:00,19.99,20.14,19.98,20.12,137400.0,19.4741,19.6202,19.4643,19.6007,137400.0
2009-10-21 09:55:00,20.11,20.12,20.01,20.04,146500.0,19.591,19.6007,19.4936,19.5228,146500.0
2009-10-21 10:00:00,20.04,20.09,19.99,20.07,125400.0,19.5228,19.5715,19.4741,19.552,125400.0
2009-10-21 10:05:00,20.07,20.14,20.05,20.12,111100.0,19.552,19.6202,19.5325,19.6007,111100.0
2009-10-21 10:10:00,20.11,20.19,20.11,20.19,76700.0,19.591,19.6689,19.591,19.6689,76700.0
2009-10-21 10:15:00,20.18,20.22,20.16,20.17,105900.0,19.6592,19.6982,19.6397,19.6494,105900.0
2009-10-21 10:20:00,20.17,20.26,20.17,20.22,83500.0,19.6494,19.7371,19.6494,19.6982,83500.0
2009-10-21 10:25:00,20.24,20.26,20.18,20.2,145100.0,19.7176,19.7371,19.6592,19.6787,145100.0
2009-10-21 10:30:00,20.2,20.21,20.12,20.14,120000.0,19.6787,19.6884,19.6007,19.6202,120000.0
2009-10-21 10:35:00,20.13,20.2,20.07,20.15,134300.0,19.6105,19.6787,19.552,19.63,134300.0
2009-10-21 10:40:00,20.15,20.19,20.13,20.16,164100.0,19.63,19.6689,19.6105,19.6397,164100.0
2009-10-21 10:45:00,20.16,20.17,20.1,20.13,81000.0,19.6397,19.6494,19.5813,19.6105,81000.0
2009-10-21 10:50:00,20.12,20.18,20.12,20.15,47100.0,19.6007,19.6592,19.6007,19.63,47100.0
2009-10-21 10:55:00,20.15,20.16,20.09,20.12,50600.0,19.63,19.6397,19.5715,19.6007,50600.0
2009-10-21 11:00:00,20.11,20.17,20.11,20.15,32800.0,19.591,19.6494,19.591,19.63,32800.0
2009-10-21 11:05:00,20.15,20.2,20.14,20.18,64700.0,19.63,19.6787,19.6202,19.6592,64700.0
2009-10-21 11:10:00,20.18,20.19,20.11,20.15,123700.0,19.6592,19.6689,19.591,19.63,123700.0
2009-10-21 11:15:00,20.15,20.15,20.08,20.1,62100.0,19.63,19.63,19.5618,19.5813,62100.0
2009-10-21 11:20:00,20.09,20.1,20.07,20.08,47600.0,19.5715,19.5813,19.552,19.5618,47600.0
2009-10-21 11:25:00,20.08,20.14,20.08,20.14,23400.0,19.5618,19.6202,19.5618,19.6202,23400.0
2009-10-21 11:30:00,20.14,20.15,20.11,20.12,20100.0,19.6202,19.63,19.591,19.6007,20100.0
2009-10-21 11:35:00,20.11,20.13,20.05,20.12,31800.0,19.591,19.6105,19.5325,19.6007,31800.0
2009-10-21 11:40:00,20.13,20.13,20.11,20.12,11200.0,19.6105,19.6105,19.591,19.6007,11200.0
2009-10-21 11:45:00,20.12,20.15,20.05,20.05,33400.0,19.6007,19.63,19.5325,19.5325,33400.0
2009-10-21 11:50:00,20.05,20.05,19.99,20.0,49500.0,19.5325,19.5325,19.4741,19.4838,49500.0
2009-10-21 11:55:00,20.0,20.0,19.97,19.99,41600.0,19.4838,19.4838,19.4546,19.4741,41600.0
2009-10-21 12:00:00,19.99,20.03,19.99,20.02,41500.0,19.4741,19.5131,19.4741,19.5033,41500.0
2009-10-21 12:05:00,20.02,20.02,19.95,19.98,39800.0,19.5033,19.5033,19.4351,19.4643,39800.0
2009-10-21 12:10:00,19.98,19.99,19.97,19.97,21300.0,19.4643,19.4741,19.4546,19.4546,21300.0
2009-10-21 12:15:00,19.97,20.0,19.96,19.97,74900.0,19.4546,19.4838,19.4449,19.4546,74900.0
2009-10-21 12:20:00,19.98,19.98,19.92,19.95,59300.0,19.4643,19.4643,19.4059,19.4351,59300.0
2009-10-21 12:25:00,19.96,20.0,19.96,20.0,41700.0,19.4449,19.4838,19.4449,19.4838,41700.0
2009-10-21 12:30:00,20.0,20.01,19.96,19.99,36400.0,19.4838,19.4936,19.4449,19.4741,36400.0
2009-10-21 12:35:00,19.98,20.0,19.97,19.99,38400.0,19.4643,19.4838,19.4546,19.4741,38400.0
2009-10-21 12:40:00,19.98,19.99,19.96,19.99,43600.0,19.4643,19.4741,19.4449,19.4741,43600.0
2009-10-21 12:45:00,19.98,20.03,19.98,20.01,28500.0,19.4643,19.5131,19.4643,19.4936,28500.0
2009-10-21 12:50:00,20.01,20.02,19.99,20.01,19300.0,19.4936,19.5033,19.4741,19.4936,19300.0
2009-10-21 12:55:00,20.01,20.04,20.0,20.0,25800.0,19.4936,19.5228,19.4838,19.4838,25800.0
2009-10-21 13:00:00,20.0,20.02,19.99,20.0,23300.0,19.4838,19.5033,19.4741,19.4838,23300.0
2009-10-21 13:05:00,20.0,20.0,19.99,20.0,16600.0,19.4838,19.4838,19.4741,19.4838,16600.0
2009-10-21 13:10:00,20.0,20.0,19.98,19.99,29800.0,19.4838,19.4838,19.4643,19.4741,29800.0
2009-10-21 13:15:00,19.98,19.99,19.96,19.98,64700.0,19.4643,19.4741,19.4449,19.4643,64700.0
2009-10-21 13:20:00,19.98,19.98,19.95,19.95,92400.0,19.4643,19.4643,19.4351,19.4351,92400.0
2009-10-21 13:25:00,19.95,19.96,19.93,19.93,25400.0,19.4351,19.4449,19.4156,19.4156,25400.0
2009-10-21 13:30:00,19.93,19.95,19.93,19.93,59300.0,19.4156,19.4351,19.4156,19.4156,59300.0
2009-10-21 13:35:00,19.93,19.97,19.92,19.96,45100.0,19.4156,19.4546,19.4059,19.4449,45100.0
2009-10-21 13:40:00,19.95,20.0,19.95,19.99,29100.0,19.4351,19.4838,19.4351,19.4741,29100.0
2009-10-21 13:45:00,19.97,19.98,19.93,19.97,134300.0,19.4546,19.4643,19.4156,19.4546,134300.0
2009-10-21 13:50:00,19.97,20.0,19.96,19.98,41900.0,19.4546,19.4838,19.4449,19.4643,41900.0
2009-10-21 13:55:00,19.98,20.04,19.98,20.04,40100.0,19.4643,19.5228,19.4643,19.5228,40100.0
2009-10-21 14:00:00,20.05,20.05,20.03,20.05,54800.0,19.5325,19.5325,19.5131,19.5325,54800.0
2009-10-21 14:05:00,20.05,20.05,19.96,19.96,169900.0,19.5325,19.5325,19.4449,19.4449,169900.0
2009-10-21 14:10:00,19.96,19.97,19.93,19.94,25900.0,19.4449,19.4546,19.4156,19.4254,25900.0
2009-10-21 14:15:00,19.93,19.95,19.91,19.95,80700.0,19.4156,19.4351,19.3962,19.4351,80700.0
2009-10-21 14:20:00,19.95,19.95,19.92,19.95,39800.0,19.4351,19.4351,19.4059,19.4351,39800.0
2009-10-21 14:25:00,19.95,19.98,19.95,19.95,24500.0,19.4351,19.4643,19.4351,19.4351,24500.0
2009-10-21 14:30:00,19.95,19.96,19.93,19.94,67500.0,19.4351,19.4449,19.4156,19.4254,67500.0
2009-10-21 14:35:00,19.94,19.95,19.91,19.94,84000.0,19.4254,19.4351,19.3962,19.4254,84000.0
2009-10-21 14:40:00,19.95,19.96,19.93,19.94,34000.0,19.4351,19.4449,19.4156,19.4254,34000.0
2009-10-21 14:45:00,19.93,19.96,19.92,19.95,70800.0,19.4156,19.4449,19.4059,19.4351,70800.0
2009-10-21 14:50:00,19.95,19.96,19.95,19.95,36100.0,19.4351,19.4449,19.4351,19.4351,36100.0
2009-10-21 14:55:00,19.95,19.97,19.95,19.96,35700.0,19.4351,19.4546,19.4351,19.4449,35700.0
2009-10-21 15:00:00,19.96,19.97,19.94,19.95,54500.0,19.4449,19.4546,19.4254,19.4351,54500.0
2009-10-21 15:05:00,19.95,19.97,19.95,19.95,43200.0,19.4351,19.4546,19.4351,19.4351,43200.0
2009-10-21 15:10:00,19.95,19.96,19.95,19.95,42200.0,19.4351,19.4449,19.4351,19.4351,42200.0
2009-10-21 15:15:00,19.95,19.96,19.94,19.95,31000.0,19.4351,19.4449,19.4254,19.4351,31000.0
2009-10-21 15:20:00,19.94,19.95,19.9,19.92,187900.0,19.4254,19.4351,19.3864,19.4059,187900.0
2009-10-21 15:25:00,19.91,19.92,19.88,19.89,104900.0,19.3962,19.4059,19.3669,19.3767,104900.0
2009-10-21 15:30:00,19.89,19.9,19.83,19.84,236400.0,19.3767,19.3864,19.3182,19.328,236400.0
2009-10-21 15:35:00,19.84,19.85,19.72,19.74,422500.0,19.328,19.3377,19.2111,19.2305,422500.0
2009-10-21 15:40:00,19.74,19.74,19.7,19.71,188700.0,19.2305,19.2305,19.1916,19.2013,188700.0
2009-10-21 15:45:00,19.7,19.74,19.7,19.71,131600.0,19.1916,19.2305,19.1916,19.2013,131600.0
2009-10-21 15:50:00,19.71,19.75,19.71,19.74,206900.0,19.2013,19.2403,19.2013,19.2305,206900.0
2009-10-21 15:55:00,19.73,19.74,19.69,19.73,374500.0,19.2208,19.2305,19.1818,19.2208,374500.0
2009-10-22 09:30:00,19.72,19.76,19.69,19.72,90600.0,19.2111,19.25,19.1818,19.2111,90600.0
2009-10-22 09:35:00,19.72,19.75,19.61,19.61,143400.0,19.2111,19.2403,19.1039,19.1039,143400.0
2009-10-22 09:40:00,19.62,19.63,19.55,19.59,102600.0,19.1136,19.1234,19.0454,19.0844,102600.0
2009-10-22 09:45:00,19.6,19.6,19.47,19.48,207500.0,19.0942,19.0942,18.9675,18.9773,207500.0
2009-10-22 09:50:00,19.47,19.47,19.39,19.47,142100.0,18.9675,18.9675,18.8896,18.9675,142100.0
2009-10-22 09:55:00,19.47,19.47,19.33,19.36,162500.0,18.9675,18.9675,18.8311,18.8604,162500.0
2009-10-22 10:00:00,19.37,19.41,19.31,19.41,476500.0,18.8701,18.9091,18.8116,18.9091,476500.0
2009-10-22 10:05:00,19.41,19.55,19.41,19.5,262500.0,18.9091,19.0454,18.9091,18.9967,262500.0
2009-10-22 10:10:00,19.5,19.51,19.47,19.49,64600.0,18.9967,19.0065,18.9675,18.987,64600.0
2009-10-22 10:15:00,19.49,19.5,19.46,19.5,38700.0,18.987,18.9967,18.9578,18.9967,38700.0
2009-10-22 10:20:00,19.5,19.58,19.47,19.53,98500.0,18.9967,19.0747,18.9675,19.026,98500.0
2009-10-22 10:25:00,19.53,19.55,19.47,19.5,53900.0,19.026,19.0454,18.9675,18.9967,53900.0
2009-10-22 10:30:00,19.5,19.57,19.41,19.44,96600.0,18.9967,19.0649,18.9091,18.9383,96600.0
2009-10-22 10:35:00,19.45,19.49,19.42,19.42,41800.0,18.948,18.987,18.9188,18.9188,41800.0
2009-10-22 10:40:00,19.42,19.46,19.4,19.44,43000.0,18.9188,18.9578,18.8993,18.9383,43000.0
2009-10-22 10:45:00,19.44,19.46,19.38,19.41,38500.0,18.9383,18.9578,18.8798,18.9091,38500.0
2009-10-22 10:50:00,19.41,19.5,19.41,19.5,43600.0,18.9091,18.9967,18.9091,18.9967,43600.0
2009-10-22 10:55:00,19.5,19.51,19.46,19.5,119700.0,18.9967,19.0065,18.9578,18.9967,119700.0
2009-10-22 11:00:00,19.5,19.55,19.48,19.54,97200.0,18.9967,19.0454,18.9773,19.0357,97200.0
2009-10-22 11:05:00,19.54,19.6,19.54,19.58,73900.0,19.0357,19.0942,19.0357,19.0747,73900.0
2009-10-22 11:10:00,19.58,19.63,19.56,19.61,29600.0,19.0747,19.1234,19.0552,19.1039,29600.0
2009-10-22 11:15:00,19.61,19.61,19.53,19.53,24100.0,19.1039,19.1039,19.026,19.026,24100.0
2009-10-22 11:20:00,19.54,19.56,19.53,19.55,50400.0,19.0357,19.0552,19.026,19.0454,50400.0
2009-10-22 11:25:00,19.55,19.57,19.52,19.54,53500.0,19.0454,19.0649,19.0162,19.0357,53500.0
2009-10-22 11:30:00,19.54,19.59,19.53,19.58,102200.0,19.0357,19.0844,19.026,19.0747,102200.0
2009-10-22 11:35:00,19.58,19.61,19.57,19.59,68300.0,19.0747,19.1039,19.0649,19.0844,68300.0
2009-10-22 11:40:00,19.6,19.64,19.59,19.61,57900.0,19.0942,19.1331,19.0844,19.1039,57900.0
2009-10-22 11:45:00,19.61,19.64,19.59,19.6,59100.0,19.1039,19.1331,19.0844,19.0942,59100.0
2009-10-22 11:50:00,19.61,19.62,19.56,19.56,208700.0,19.1039,19.1136,19.0552,19.0552,208700.0
2009-10-22 11:55:00,19.55,19.59,19.55,19.58,43400.0,19.0454,19.0844,19.0454,19.0747,43400.0
2009-10-22 12:00:00,19.59,19.63,19.58,19.63,59400.0,19.0844,19.1234,19.0747,19.1234,59400.0
2009-10-22 12:05:00,19.63,19.64,19.6,19.61,87700.0,19.1234,19.1331,19.0942,19.1039,87700.0
2009-10-22 12:10:00,19.62,19.67,19.62,19.66,88500.0,19.1136,19.1623,19.1136,19.1526,88500.0
2009-10-22 12:15:00,19.66,19.7,19.64,19.65,145800.0,19.1526,19.1916,19.1331,19.1429,145800.0
2009-10-22 12:20:00,19.65,19.67,19.58,19.58,120700.0,19.1429,19.1623,19.0747,19.0747,120700.0
2009-10-22 12:25:00,19.58,19.58,19.57,19.58,29200.0,19.0747,19.0747,19.0649,19.0747,29200.0
2009-10-22 12:30:00,19.58,19.65,19.58,19.63,33100.0,19.0747,19.1429,19.0747,19.1234,33100.0
2009-10-22 12:35:00,19.63,19.65,19.63,19.63,17700.0,19.1234,19.1429,19.1234,19.1234,17700.0
2009-10-22 12:40:00,19.64,19.65,19.62,19.63,20500.0,19.1331,19.1429,19.1136,19.1234,20500.0
2009-10-22 12:45:00,19.64,19.66,19.62,19.63,64400.0,19.1331,19.1526,19.1136,19.1234,64400.0
2009-10-22 12:50:00,19.63,19.66,19.6,19.61,107700.0,19.1234,19.1526,19.0942,19.1039,107700.0
2009-10-22 12:55:00,19.6,19.63,19.59,19.59,191600.0,19.0942,19.1234,19.0844,19.0844,191600.0
2009-10-22 13:00:00,19.59,19.64,19.59,19.63,32300.0,19.0844,19.1331,19.0844,19.1234,32300.0
2009-10-22 13:05:00,19.63,19.65,19.63,19.65,25400.0,19.1234,19.1429,19.1234,19.1429,25400.0
2009-10-22 13:10:00,19.65,19.65,19.64,19.65,23900.0,19.1429,19.1429,19.1331,19.1429,23900.0
2009-10-22 13:15:00,19.65,19.69,19.64,19.66,196300.0,19.1429,19.1818,19.1331,19.1526,196300.0
2009-10-22 13:20:00,19.66,19.67,19.64,19.64,156000.0,19.1526,19.1623,19.1331,19.1331,156000.0
2009-10-22 13:25:00,19.65,19.66,19.59,19.62,104800.0,19.1429,19.1526,19.0844,19.1136,104800.0
2009-10-22 13:30:00,19.62,19.66,19.6,19.65,37700.0,19.1136,19.1526,19.0942,19.1429,37700.0
2009-10-22 13:35:00,19.64,19.67,19.64,19.65,43700.0,19.1331,19.1623,19.1331,19.1429,43700.0
2009-10-22 13:40:00,19.65,19.66,19.6,19.6,56000.0,19.1429,19.1526,19.0942,19.0942,56000.0
2009-10-22 13:45:00,19.6,19.62,19.6,19.61,22600.0,19.0942,19.1136,19.0942,19.1039,22600.0
2009-10-22 13:50:00,19.61,19.64,19.61,19.63,38100.0,19.1039,19.1331,19.1039,19.1234,38100.0
2009-10-22 13:55:00,19.63,19.65,19.62,19.65,51400.0,19.1234,19.1429,19.1136,19.1429,51400.0
2009-10-22 14:00:00,19.65,19.73,19.65,19.7,103400.0,19.1429,19.2208,19.1429,19.1916,103400.0
2009-10-22 14:05:00,19.71,19.77,19.69,19.76,97500.0,19.2013,19.2598,19.1818,19.25,97500.0
2009-10-22 14:10:00,19.77,19.78,19.74,19.78,77600.0,19.2598,19.2695,19.2305,19.2695,77600.0
2009-10-22 14:15:00,19.78,19.82,19.74,19.75,233200.0,19.2695,19.3085,19.2305,19.2403,233200.0
2009-10-22 14:20:00,19.75,19.8,19.75,19.79,71900.0,19.2403,19.289,19.2403,19.2793,71900.0
2009-10-22 14:25:00,19.8,19.8,19.77,19.8,46600.0,19.289,19.289,19.2598,19.289,46600.0
2009-10-22 14:30:00,19.8,19.82,19.79,19.81,55400.0,19.289,19.3085,19.2793,19.2987,55400.0
2009-10-22 14:35:00,19.8,19.82,19.79,19.81,84200.0,19.289,19.3085,19.2793,19.2987,84200.0
2009-10-22 14:40:00,19.81,19.81,19.77,19.78,69500.0,19.2987,19.2987,19.2598,19.2695,69500.0
2009-10-22 14:45:00,19.77,19.78,19.74,19.75,23800.0,19.2598,19.2695,19.2305,19.2403,23800.0
2009-10-22 14:50:00,19.75,19.76,19.74,19.75,61400.0,19.2403,19.25,19.2305,19.2403,61400.0
2009-10-22 14:55:00,19.75,19.79,19.74,19.79,63200.0,19.2403,19.2793,19.2305,19.2793,63200.0
2009-10-22 15:00:00,19.78,19.8,19.77,19.78,75000.0,19.2695,19.289,19.2598,19.2695,75000.0
2009-10-22 15:05:00,19.77,19.78,19.77,19.77,42700.0,19.2598,19.2695,19.2598,19.2598,42700.0
2009-10-22 15:10:00,19.77,19.78,19.75,19.77,50400.0,19.2598,19.2695,19.2403,19.2598,50400.0
2009-10-22 15:15:00,19.76,19.83,19.76,19.83,163800.0,19.25,19.3182,19.25,19.3182,163800.0
2009-10-22 15:20:00,19.82,19.86,19.81,19.82,260500.0,19.3085,19.3474,19.2987,19.3085,260500.0
2009-10-22 15:25:00,19.82,19.87,19.81,19.86,250300.0,19.3085,19.3572,19.2987,19.3474,250300.0
2009-10-22 15:30:00,19.86,19.87,19.84,19.84,44900.0,19.3474,19.3572,19.328,19.328,44900.0
2009-10-22 15:35:00,19.85,19.85,19.84,19.85,49700.0,19.3377,19.3377,19.328,19.3377,49700.0
2009-10-22 15:40:00,19.85,19.9,19.82,19.9,200100.0,19.3377,19.3864,19.3085,19.3864,200100.0
2009-10-22 15:45:00,19.9,19.92,19.88,19.89,253600.0,19.3864,19.4059,19.3669,19.3767,253600.0
2009-10-22 15:50:00,19.89,19.95,19.89,19.94,323700.0,19.3767,19.4351,19.3767,19.4254,323700.0
2009-10-22 15:55:00,19.94,19.96,19.94,19.96,655100.0,19.4254,19.4449,19.4254,19.4449,655100.0
2009-10-23 09:30:00,20.29,20.35,20.11,20.14,159300.0,19.7663,19.8248,19.591,19.6202,159300.0
2009-10-23 09:35:00,20.12,20.19,20.01,20.1,106200.0,19.6007,19.6689,19.4936,19.5813,106200.0
2009-10-23 09:40:00,20.1,20.14,19.93,19.95,91900.0,19.5813,19.6202,19.4156,19.4351,91900.0
2009-10-23 09:45:00,19.94,20.06,19.91,19.93,241000.0,19.4254,19.5423,19.3962,19.4156,241000.0
2009-10-23 09:50:00,19.93,20.01,19.92,19.97,81100.0,19.4156,19.4936,19.4059,19.4546,81100.0
2009-10-23 09:55:00,19.96,20.02,19.93,19.99,58700.0,19.4449,19.5033,19.4156,19.4741,58700.0
2009-10-23 10:00:00,20.01,20.13,19.85,19.85,206100.0,19.4936,19.6105,19.3377,19.3377,206100.0
2009-10-23 10:05:00,19.85,19.85,19.71,19.72,234300.0,19.3377,19.3377,19.2013,19.2111,234300.0
2009-10-23 10:10:00,19.71,19.8,19.69,19.8,61600.0,19.2013,19.289,19.1818,19.289,61600.0
2009-10-23 10:15:00,19.8,19.8,19.75,19.8,49800.0,19.289,19.289,19.2403,19.289,49800.0
2009-10-23 10:20:00,19.8,19.8,19.75,19.78,26100.0,19.289,19.289,19.2403,19.2695,26100.0
2009-10-23 10:25:00,19.78,19.79,19.73,19.74,61000.0,19.2695,19.2793,19.2208,19.2305,61000.0
2009-10-23 10:30:00,19.75,19.75,19.64,19.69,132300.0,19.2403,19.2403,19.1331,19.1818,132300.0
2009-10-23 10:35:00,19.69,19.74,19.65,19.73,126800.0,19.1818,19.2305,19.1429,19.2208,126800.0
2009-10-23 10:40:00,19.73,19.73,19.66,19.67,89000.0,19.2208,19.2208,19.1526,19.1623,89000.0
2009-10-23 10:45:00,19.67,19.68,19.62,19.68,85300.0,19.1623,19.1721,19.1136,19.1721,85300.0
2009-10-23 10:50:00,19.66,19.69,19.63,19.69,22900.0,19.1526,19.1818,19.1234,19.1818,22900.0
2009-10-23 10:55:00,19.69,19.69,19.6,19.65,89500.0,19.1818,19.1818,19.0942,19.1429,89500.0
2009-10-23 11:00:00,19.65,19.69,19.63,19.65,47700.0,19.1429,19.1818,19.1234,19.1429,47700.0
2009-10-23 11:05:00,19.65,19.71,19.64,19.7,35500.0,19.1429,19.2013,19.1331,19.1916,35500.0
2009-10-23 11:10:00,19.7,19.7,19.68,19.68,10400.0,19.1916,19.1916,19.1721,19.1721,10400.0
2009-10-23 11:15:00,19.69,19.69,19.59,19.6,128500.0,19.1818,19.1818,19.0844,19.0942,128500.0
2009-10-23 11:20:00,19.6,19.61,19.53,19.61,140400.0,19.0942,19.1039,19.026,19.1039,140400.0
2009-10-23 11:25:00,19.61,19.68,19.6,19.66,61000.0,19.1039,19.1721,19.0942,19.1526,61000.0
2009-10-23 11:30:00,19.65,19.72,19.65,19.72,54300.0,19.1429,19.2111,19.1429,19.2111,54300.0
2009-10-23 11:35:00,19.72,19.76,19.71,19.75,48100.0,19.2111,19.25,19.2013,19.2403,48100.0
2009-10-23 11:40:00,19.76,19.76,19.73,19.73,19900.0,19.25,19.25,19.2208,19.2208,19900.0
2009-10-23 11:45:00,19.72,19.72,19.68,19.72,20100.0,19.2111,19.2111,19.1721,19.2111,20100.0
2009-10-23 11:50:00,19.73,19.76,19.73,19.73,6200.0,19.2208,19.25,19.2208,19.2208,6200.0
2009-10-23 11:55:00,19.74,19.79,19.73,19.78,54100.0,19.2305,19.2793,19.2208,19.2695,54100.0
2009-10-23 12:00:00,19.78,19.81,19.78,19.8,24800.0,19.2695,19.2987,19.2695,19.289,24800.0
2009-10-23 12:05:00,19.79,19.8,19.79,19.8,51100.0,19.2793,19.289,19.2793,19.289,51100.0
2009-10-23 12:10:00,19.79,19.79,19.75,19.75,26800.0,19.2793,19.2793,19.2403,19.2403,26800.0
2009-10-23 12:15:00,19.75,19.75,19.73,19.75,13500.0,19.2403,19.2403,19.2208,19.2403,13500.0
2009-10-23 12:20:00,19.74,19.75,19.71,19.71,77300.0,19.2305,19.2403,19.2013,19.2013,77300.0
2009-10-23 12:25:00,19.72,19.78,19.71,19.78,8400.0,19.2111,19.2695,19.2013,19.2695,8400.0
2009-10-23 12:30:00,19.77,19.77,19.73,19.73,17500.0,19.2598,19.2598,19.2208,19.2208,17500.0
2009-10-23 12:35:00,19.73,19.77,19.73,19.77,9200.0,19.2208,19.2598,19.2208,19.2598,9200.0
2009-10-23 12:40:00,19.77,19.77,19.76,19.77,4200.0,19.2598,19.2598,19.25,19.2598,4200.0
2009-10-23 12:45:00,19.77,19.8,19.77,19.77,25000.0,19.2598,19.289,19.2598,19.2598,25000.0
2009-10-23 12:50:00,19.77,19.77,19.76,19.76,3100.0,19.2598,19.2598,19.25,19.25,3100.0
2009-10-23 12:55:00,19.76,19.77,19.68,19.69,53100.0,19.25,19.2598,19.1721,19.1818,53100.0
2009-10-23 13:00:00,19.7,19.72,19.65,19.72,27500.0,19.1916,19.2111,19.1429,19.2111,27500.0
2009-10-23 13:05:00,19.72,19.72,19.69,19.72,27000.0,19.2111,19.2111,19.1818,19.2111,27000.0
2009-10-23 13:10:00,19.72,19.76,19.72,19.76,4200.0,19.2111,19.25,19.2111,19.25,4200.0
2009-10-23 13:15:00,19.76,19.76,19.7,19.72,36600.0,19.25,19.25,19.1916,19.2111,36600.0
2009-10-23 13:20:00,19.72,19.72,19.65,19.69,28500.0,19.2111,19.2111,19.1429,19.1818,28500.0
2009-10-23 13:25:00,19.69,19.71,19.69,19.7,15400.0,19.1818,19.2013,19.1818,19.1916,15400.0
2009-10-23 13:30:00,19.7,19.7,19.59,19.63,39000.0,19.1916,19.1916,19.0844,19.1234,39000.0
2009-10-23 13:35:00,19.62,19.64,19.61,19.62,27300.0,19.1136,19.1331,19.1039,19.1136,27300.0
2009-10-23 13:40:00,19.63,19.67,19.63,19.66,26700.0,19.1234,19.1623,19.1234,19.1526,26700.0
2009-10-23 13:45:00,19.65,19.66,19.63,19.64,11600.0,19.1429,19.1526,19.1234,19.1331,11600.0
2009-10-23 13:50:00,19.64,19.69,19.64,19.67,33500.0,19.1331,19.1818,19.1331,19.1623,33500.0
2009-10-23 13:55:00,19.67,19.68,19.66,19.68,15700.0,19.1623,19.1721,19.1526,19.1721,15700.0
2009-10-23 14:00:00,19.67,19.67,19.65,19.66,20900.0,19.1623,19.1623,19.1429,19.1526,20900.0
2009-10-23 14:05:00,19.65,19.67,19.62,19.66,81800.0,19.1429,19.1623,19.1136,19.1526,81800.0
2009-10-23 14:10:00,19.66,19.69,19.65,19.68,40400.0,19.1526,19.1818,19.1429,19.1721,40400.0
2009-10-23 14:15:00,19.68,19.7,19.67,19.69,22700.0,19.1721,19.1916,19.1623,19.1818,22700.0
2009-10-23 14:20:00,19.7,19.75,19.7,19.73,21400.0,19.1916,19.2403,19.1916,19.2208,21400.0
2009-10-23 14:25:00,19.73,19.73,19.7,19.7,10100.0,19.2208,19.2208,19.1916,19.1916,10100.0
2009-10-23 14:30:00,19.7,19.71,19.65,19.69,23800.0,19.1916,19.2013,19.1429,19.1818,23800.0
2009-10-23 14:35:00,19.69,19.71,19.67,19.71,36500.0,19.1818,19.2013,19.1623,19.2013,36500.0
2009-10-23 14:40:00,19.71,19.74,19.69,19.73,26400.0,19.2013,19.2305,19.1818,19.2208,26400.0
2009-10-23 14:45:00,19.74,19.77,19.69,19.71,66400.0,19.2305,19.2598,19.1818,19.2013,66400.0
2009-10-23 14:50:00,19.71,19.71,19.67,19.67,14400.0,19.2013,19.2013,19.1623,19.1623,14400.0
2009-10-23 14:55:00,19.67,19.68,19.65,19.68,23400.0,19.1623,19.1721,19.1429,19.1721,23400.0
2009-10-23 15:00:00,19.68,19.69,19.65,19.65,31500.0,19.1721,19.1818,19.1429,19.1429,31500.0
2009-10-23 15:05:00,19.65,19.71,19.65,19.65,43200.0,19.1429,19.2013,19.1429,19.1429,43200.0
2009-10-23 15:10:00,19.65,19.68,19.65,19.67,34000.0,19.1429,19.1721,19.1429,19.1623,34000.0
2009-10-23 15:15:00,19.67,19.69,19.65,19.68,39700.0,19.1623,19.1818,19.1429,19.1721,39700.0
2009-10-23 15:20:00,19.68,19.7,19.66,19.67,54000.0,19.1721,19.1916,19.1526,19.1623,54000.0
2009-10-23 15:25:00,19.67,19.69,19.65,19.68,67300.0,19.1623,19.1818,19.1429,19.1721,67300.0
2009-10-23 15:30:00,19.67,19.69,19.65,19.68,91700.0,19.1623,19.1818,19.1429,19.1721,91700.0
2009-10-23 15:35:00,19.68,19.68,19.65,19.66,76600.0,19.1721,19.1721,19.1429,19.1526,76600.0
2009-10-23 15:40:00,19.67,19.68,19.65,19.67,86400.0,19.1623,19.1721,19.1429,19.1623,86400.0
2009-10-23 15:45:00,19.68,19.69,19.67,19.67,81400.0,19.1721,19.1818,19.1623,19.1623,81400.0
2009-10-23 15:50:00,19.67,19.68,19.67,19.67,118600.0,19.1623,19.1721,19.1623,19.1623,118600.0
2009-10-23 15:55:00,19.67,19.73,19.67,19.7,281100.0,19.1623,19.2208,19.1623,19.1916,281100.0
2009-10-26 09:30:00,19.71,19.91,19.65,19.66,65600.0,19.2013,19.3962,19.1429,19.1526,65600.0
2009-10-26 09:35:00,19.66,19.82,19.66,19.78,250600.0,19.1526,19.3085,19.1526,19.2695,250600.0
2009-10-26 09:40:00,19.78,19.91,19.77,19.81,97400.0,19.2695,19.3962,19.2598,19.2987,97400.0
2009-10-26 09:45:00,19.81,19.91,19.81,19.91,99800.0,19.2987,19.3962,19.2987,19.3962,99800.0
2009-10-26 09:50:00,19.91,19.97,19.87,19.89,103900.0,19.3962,19.4546,19.3572,19.3767,103900.0
2009-10-26 09:55:00,19.9,19.9,19.86,19.86,31500.0,19.3864,19.3864,19.3474,19.3474,31500.0
2009-10-26 10:00:00,19.86,19.9,19.85,19.86,48100.0,19.3474,19.3864,19.3377,19.3474,48100.0
2009-10-26 10:05:00,19.87,19.91,19.8,19.88,160500.0,19.3572,19.3962,19.289,19.3669,160500.0
2009-10-26 10:10:00,19.89,19.9,19.87,19.88,52800.0,19.3767,19.3864,19.3572,19.3669,52800.0
2009-10-26 10:15:00,19.87,19.9,19.79,19.83,97000.0,19.3572,19.3864,19.2793,19.3182,97000.0
2009-10-26 10:20:00,19.83,19.88,19.8,19.8,32100.0,19.3182,19.3669,19.289,19.289,32100.0
2009-10-26 10:25:00,19.8,19.85,19.8,19.81,16400.0,19.289,19.3377,19.289,19.2987,16400.0
2009-10-26 10:30:00,19.81,19.86,19.8,19.84,16200.0,19.2987,19.3474,19.289,19.328,16200.0
2009-10-26 10:35:00,19.86,19.86,19.8,19.83,31400.0,19.3474,19.3474,19.289,19.3182,31400.0
2009-10-26 10:40:00,19.83,19.87,19.8,19.81,37600.0,19.3182,19.3572,19.289,19.2987,37600.0
2009-10-26 10:45:00,19.82,19.87,19.81,19.87,47300.0,19.3085,19.3572,19.2987,19.3572,47300.0
2009-10-26 10:50:00,19.87,19.92,19.86,19.9,21500.0,19.3572,19.4059,19.3474,19.3864,21500.0
2009-10-26 10:55:00,19.9,19.9,19.86,19.88,28000.0,19.3864,19.3864,19.3474,19.3669,28000.0
2009-10-26 11:00:00,19.88,19.89,19.87,19.87,13300.0,19.3669,19.3767,19.3572,19.3572,13300.0
2009-10-26 11:05:00,19.87,19.9,19.86,19.86,47900.0,19.3572,19.3864,19.3474,19.3474,47900.0
2009-10-26 11:10:00,19.86,19.9,19.83,19.83,83600.0,19.3474,19.3864,19.3182,19.3182,83600.0
2009-10-26 11:15:00,19.83,19.84,19.78,19.78,24400.0,19.3182,19.328,19.2695,19.2695,24400.0
2009-10-26 11:20:00,19.78,19.8,19.76,19.78,31300.0,19.2695,19.289,19.25,19.2695,31300.0
2009-10-26 11:25:00,19.77,19.8,19.75,19.75,37000.0,19.2598,19.289,19.2403,19.2403,37000.0
2009-10-26 11:30:00,19.75,19.78,19.67,19.68,145800.0,19.2403,19.2695,19.1623,19.1721,145800.0
2009-10-26 11:35:00,19.68,19.68,19.59,19.62,67300.0,19.1721,19.1721,19.0844,19.1136,67300.0
2009-10-26 11:40:00,19.63,19.75,19.61,19.66,222100.0,19.1234,19.2403,19.1039,19.1526,222100.0
2009-10-26 11:45:00,19.66,19.7,19.64,19.67,56100.0,19.1526,19.1916,19.1331,19.1623,56100.0
2009-10-26 11:50:00,19.68,19.68,19.63,19.65,22500.0,19.1721,19.1721,19.1234,19.1429,22500.0
2009-10-26 11:55:00,19.65,19.67,19.54,19.54,72700.0,19.1429,19.1623,19.0357,19.0357,72700.0
2009-10-26 12:00:00,19.54,19.58,19.48,19.5,72000.0,19.0357,19.0747,18.9773,18.9967,72000.0
2009-10-26 12:05:00,19.48,19.55,19.47,19.54,58700.0,18.9773,19.0454,18.9675,19.0357,58700.0
2009-10-26 12:10:00,19.54,19.61,19.53,19.61,60100.0,19.0357,19.1039,19.026,19.1039,60100.0
2009-10-26 12:15:00,19.62,19.65,19.6,19.64,24600.0,19.1136,19.1429,19.0942,19.1331,24600.0
2009-10-26 12:20:00,19.64,19.65,19.62,19.63,215600.0,19.1331,19.1429,19.1136,19.1234,215600.0
2009-10-26 12:25:00,19.63,19.64,19.58,19.59,13700.0,19.1234,19.1331,19.0747,19.0844,13700.0
2009-10-26 12:30:00,19.59,19.65,19.59,19.65,44000.0,19.0844,19.1429,19.0844,19.1429,44000.0
2009-10-26 12:35:00,19.65,19.67,19.61,19.65,35200.0,19.1429,19.1623,19.1039,19.1429,35200.0
2009-10-26 12:40:00,19.64,19.66,19.6,19.61,33900.0,19.1331,19.1526,19.0942,19.1039,33900.0
2009-10-26 12:45:00,19.6,19.61,19.56,19.57,21800.0,19.0942,19.1039,19.0552,19.0649,21800.0
2009-10-26 12:50:00,19.57,19.65,19.57,19.65,35900.0,19.0649,19.1429,19.0649,19.1429,35900.0
2009-10-26 12:55:00,19.65,19.68,19.64,19.66,54300.0,19.1429,19.1721,19.1331,19.1526,54300.0
2009-10-26 13:00:00,19.66,19.66,19.64,19.66,13400.0,19.1526,19.1526,19.1331,19.1526,13400.0
2009-10-26 13:05:00,19.65,19.7,19.65,19.69,51000.0,19.1429,19.1916,19.1429,19.1818,51000.0
2009-10-26 13:10:00,19.68,19.68,19.66,19.66,28800.0,19.1721,19.1721,19.1526,19.1526,28800.0
2009-10-26 13:15:00,19.67,19.67,19.61,19.61,16100.0,19.1623,19.1623,19.1039,19.1039,16100.0
2009-10-26 13:20:00,19.62,19.62,19.57,19.57,16600.0,19.1136,19.1136,19.0649,19.0649,16600.0
2009-10-26 13:25:00,19.57,19.6,19.57,19.58,18100.0,19.0649,19.0942,19.0649,19.0747,18100.0
2009-10-26 13:30:00,19.58,19.59,19.56,19.57,18700.0,19.0747,19.0844,19.0552,19.0649,18700.0
2009-10-26 13:35:00,19.57,19.58,19.56,19.57,14500.0,19.0649,19.0747,19.0552,19.0649,14500.0
2009-10-26 13:40:00,19.56,19.59,19.56,19.58,16100.0,19.0552,19.0844,19.0552,19.0747,16100.0
2009-10-26 13:45:00,19.59,19.6,19.58,19.58,21600.0,19.0844,19.0942,19.0747,19.0747,21600.0
2009-10-26 13:50:00,19.58,19.63,19.53,19.53,100100.0,19.0747,19.1234,19.026,19.026,100100.0
2009-10-26 13:55:00,19.54,19.59,19.54,19.58,14500.0,19.0357,19.0844,19.0357,19.0747,14500.0
2009-10-26 14:00:00,19.58,19.58,19.56,19.57,18900.0,19.0747,19.0747,19.0552,19.0649,18900.0
2009-10-26 14:05:00,19.58,19.58,19.55,19.55,20000.0,19.0747,19.0747,19.0454,19.0454,20000.0
2009-10-26 14:10:00,19.54,19.58,19.53,19.58,18300.0,19.0357,19.0747,19.026,19.0747,18300.0
2009-10-26 14:15:00,19.57,19.57,19.53,19.54,13900.0,19.0649,19.0649,19.026,19.0357,13900.0
2009-10-26 14:20:00,19.54,19.55,19.53,19.54,14800.0,19.0357,19.0454,19.026,19.0357,14800.0
2009-10-26 14:25:00,19.53,19.55,19.51,19.55,23200.0,19.026,19.0454,19.0065,19.0454,23200.0
2009-10-26 14:30:00,19.54,19.54,19.51,19.51,24800.0,19.0357,19.0357,19.0065,19.0065,24800.0
2009-10-26 14:35:00,19.51,19.52,19.48,19.52,41200.0,19.0065,19.0162,18.9773,19.0162,41200.0
2009-10-26 14:40:00,19.52,19.52,19.48,19.49,46100.0,19.0162,19.0162,18.9773,18.987,46100.0
2009-10-26 14:45:00,19.49,19.51,19.47,19.5,39900.0,18.987,19.0065,18.9675,18.9967,39900.0
2009-10-26 14:50:00,19.5,19.51,19.48,19.5,28700.0,18.9967,19.0065,18.9773,18.9967,28700.0
2009-10-26 14:55:00,19.5,19.5,19.47,19.48,26600.0,18.9967,18.9967,18.9675,18.9773,26600.0
2009-10-26 15:00:00,19.48,19.5,19.48,19.5,19900.0,18.9773,18.9967,18.9773,18.9967,19900.0
2009-10-26 15:05:00,19.5,19.5,19.48,19.5,52600.0,18.9967,18.9967,18.9773,18.9967,52600.0
2009-10-26 15:10:00,19.49,19.51,19.41,19.44,294600.0,18.987,19.0065,18.9091,18.9383,294600.0
2009-10-26 15:15:00,19.43,19.48,19.43,19.48,85500.0,18.9285,18.9773,18.9285,18.9773,85500.0
2009-10-26 15:20:00,19.48,19.48,19.43,19.44,33400.0,18.9773,18.9773,18.9285,18.9383,33400.0
2009-10-26 15:25:00,19.45,19.45,19.43,19.43,25500.0,18.948,18.948,18.9285,18.9285,25500.0
2009-10-26 15:30:00,19.44,19.82,19.43,19.45,55000.0,18.9383,19.3085,18.9285,18.948,55000.0
2009-10-26 15:35:00,19.45,19.45,19.41,19.41,44900.0,18.948,18.948,18.9091,18.9091,44900.0
2009-10-26 15:40:00,19.41,19.43,19.4,19.4,219700.0,18.9091,18.9285,18.8993,18.8993,219700.0
2009-10-26 15:45:00,19.41,19.5,19.41,19.5,64900.0,18.9091,18.9967,18.9091,18.9967,64900.0
2009-10-26 15:50:00,19.5,19.5,19.45,19.45,92300.0,18.9967,18.9967,18.948,18.948,92300.0
2009-10-26 15:55:00,19.46,19.47,19.43,19.46,206000.0,18.9578,18.9675,18.9285,18.9578,206000.0
2009-10-27 09:30:00,19.47,19.69,19.4,19.64,56600.0,18.9675,19.1818,18.8993,19.1331,56600.0
2009-10-27 09:35:00,19.69,19.73,19.51,19.57,93900.0,19.1818,19.2208,19.0065,19.0649,93900.0
2009-10-27 09:40:00,19.58,19.63,19.46,19.48,51800.0,19.0747,19.1234,18.9578,18.9773,51800.0
2009-10-27 09:45:00,19.48,19.51,19.47,19.51,71700.0,18.9773,19.0065,18.9675,19.0065,71700.0
2009-10-27 09:50:00,19.52,19.54,19.47,19.5,68000.0,19.0162,19.0357,18.9675,18.9967,68000.0
2009-10-27 09:55:00,19.5,19.5,19.44,19.46,35300.0,18.9967,18.9967,18.9383,18.9578,35300.0
2009-10-27 10:00:00,19.45,19.45,19.26,19.41,305400.0,18.948,18.948,18.7629,18.9091,305400.0
2009-10-27 10:05:00,19.41,19.42,19.29,19.38,48400.0,18.9091,18.9188,18.7922,18.8798,48400.0
2009-10-27 10:10:00,19.38,19.43,19.38,19.43,53800.0,18.8798,18.9285,18.8798,18.9285,53800.0
2009-10-27 10:15:00,19.43,19.43,19.35,19.38,64100.0,18.9285,18.9285,18.8506,18.8798,64100.0
2009-10-27 10:20:00,19.38,19.41,19.3,19.3,139200.0,18.8798,18.9091,18.8019,18.8019,139200.0
2009-10-27 10:25:00,19.31,19.34,19.3,19.33,138700.0,18.8116,18.8409,18.8019,18.8311,138700.0
2009-10-27 10:30:00,19.33,19.35,19.28,19.3,88100.0,18.8311,18.8506,18.7824,18.8019,88100.0
2009-10-27 10:35:00,19.3,19.38,19.27,19.38,122800.0,18.8019,18.8798,18.7727,18.8798,122800.0
2009-10-27 10:40:00,19.38,19.5,19.38,19.47,114700.0,18.8798,18.9967,18.8798,18.9675,114700.0
2009-10-27 10:45:00,19.47,19.47,19.4,19.43,54700.0,18.9675,18.9675,18.8993,18.9285,54700.0
2009-10-27 10:50:00,19.44,19.44,19.31,19.36,72100.0,18.9383,18.9383,18.8116,18.8604,72100.0
2009-10-27 10:55:00,19.36,19.39,19.32,19.38,23100.0,18.8604,18.8896,18.8214,18.8798,23100.0
2009-10-27 11:00:00,19.38,19.42,19.35,19.35,26600.0,18.8798,18.9188,18.8506,18.8506,26600.0
2009-10-27 11:05:00,19.35,19.38,19.26,19.34,149700.0,18.8506,18.8798,18.7629,18.8409,149700.0
2009-10-27 11:10:00,19.33,19.4,19.33,19.36,39000.0,18.8311,18.8993,18.8311,18.8604,39000.0
2009-10-27 11:15:00,19.37,19.38,19.35,19.35,37700.0,18.8701,18.8798,18.8506,18.8506,37700.0
2009-10-27 11:20:00,19.37,19.38,19.3,19.3,37000.0,18.8701,18.8798,18.8019,18.8019,37000.0
2009-10-27 11:25:00,19.3,19.33,19.28,19.33,53800.0,18.8019,18.8311,18.7824,18.8311,53800.0
2009-10-27 11:30:00,19.34,19.35,19.27,19.29,35900.0,18.8409,18.8506,18.7727,18.7922,35900.0
2009-10-27 11:35:00,19.3,19.39,19.3,19.39,54300.0,18.8019,18.8896,18.8019,18.8896,54300.0
2009-10-27 11:40:00,19.39,19.4,19.32,19.39,32300.0,18.8896,18.8993,18.8214,18.8896,32300.0
2009-10-27 11:45:00,19.38,19.39,19.34,19.38,20200.0,18.8798,18.8896,18.8409,18.8798,20200.0
2009-10-27 11:50:00,19.38,19.42,19.37,19.38,29100.0,18.8798,18.9188,18.8701,18.8798,29100.0
2009-10-27 11:55:00,19.38,19.41,19.37,19.39,10300.0,18.8798,18.9091,18.8701,18.8896,10300.0
2009-10-27 12:00:00,19.4,19.41,19.36,19.36,21400.0,18.8993,18.9091,18.8604,18.8604,21400.0
2009-10-27 12:05:00,19.36,19.37,19.34,19.37,69500.0,18.8604,18.8701,18.8409,18.8701,69500.0
2009-10-27 12:10:00,19.36,19.36,19.32,19.35,67600.0,18.8604,18.8604,18.8214,18.8506,67600.0
2009-10-27 12:15:00,19.35,19.38,19.33,19.35,41500.0,18.8506,18.8798,18.8311,18.8506,41500.0
2009-10-27 12:20:00,19.35,19.35,19.32,19.33,14000.0,18.8506,18.8506,18.8214,18.8311,14000.0
2009-10-27 12:25:00,19.33,19.35,19.3,19.31,42800.0,18.8311,18.8506,18.8019,18.8116,42800.0
2009-10-27 12:30:00,19.31,19.31,19.26,19.26,81300.0,18.8116,18.8116,18.7629,18.7629,81300.0
2009-10-27 12:35:00,19.26,19.27,19.21,19.24,114700.0,18.7629,18.7727,18.7142,18.7434,114700.0
2009-10-27 12:40:00,19.24,19.27,19.24,19.26,44600.0,18.7434,18.7727,18.7434,18.7629,44600.0
2009-10-27 12:45:00,19.26,19.28,19.25,19.27,36000.0,18.7629,18.7824,18.7532,18.7727,36000.0
2009-10-27 12:50:00,19.28,19.3,19.24,19.24,20900.0,18.7824,18.8019,18.7434,18.7434,20900.0
2009-10-27 12:55:00,19.24,19.32,19.24,19.26,54700.0,18.7434,18.8214,18.7434,18.7629,54700.0
2009-10-27 13:00:00,19.26,19.28,19.23,19.26,49700.0,18.7629,18.7824,18.7337,18.7629,49700.0
2009-10-27 13:05:00,19.25,19.25,19.14,19.16,179100.0,18.7532,18.7532,18.646,18.6655,179100.0
2009-10-27 13:10:00,19.16,19.16,19.12,19.13,128500.0,18.6655,18.6655,18.6265,18.6363,128500.0
2009-10-27 13:15:00,19.13,19.13,19.09,19.09,68300.0,18.6363,18.6363,18.5973,18.5973,68300.0
2009-10-27 13:20:00,19.09,19.09,18.98,18.99,159600.0,18.5973,18.5973,18.4902,18.4999,159600.0
2009-10-27 13:25:00,18.98,19.01,18.94,18.99,295100.0,18.4902,18.5194,18.4512,18.4999,295100.0
2009-10-27 13:30:00,19.0,19.03,18.99,19.0,114900.0,18.5096,18.5389,18.4999,18.5096,114900.0
2009-10-27 13:35:00,19.01,19.03,19.0,19.01,115400.0,18.5194,18.5389,18.5096,18.5194,115400.0
2009-10-27 13:40:00,19.02,19.09,19.02,19.08,95500.0,18.5291,18.5973,18.5291,18.5876,95500.0
2009-10-27 13:45:00,19.08,19.11,19.07,19.1,24100.0,18.5876,18.6168,18.5778,18.6071,24100.0
2009-10-27 13:50:00,19.12,19.12,19.08,19.1,55300.0,18.6265,18.6265,18.5876,18.6071,55300.0
2009-10-27 13:55:00,19.11,19.11,19.08,19.09,36800.0,18.6168,18.6168,18.5876,18.5973,36800.0
2009-10-27 14:00:00,19.09,19.1,19.03,19.03,54600.0,18.5973,18.6071,18.5389,18.5389,54600.0
2009-10-27 14:05:00,19.03,19.06,19.03,19.06,24500.0,18.5389,18.5681,18.5389,18.5681,24500.0
2009-10-27 14:10:00,19.06,19.1,19.05,19.1,73700.0,18.5681,18.6071,18.5584,18.6071,73700.0
2009-10-27 14:15:00,19.1,19.12,19.09,19.12,77000.0,18.6071,18.6265,18.5973,18.6265,77000.0
2009-10-27 14:20:00,19.12,19.12,19.09,19.09,201700.0,18.6265,18.6265,18.5973,18.5973,201700.0
2009-10-27 14:25:00,19.1,19.11,19.06,19.07,170500.0,18.6071,18.6168,18.5681,18.5778,170500.0
2009-10-27 14:30:00,19.07,19.07,18.97,19.0,165800.0,18.5778,18.5778,18.4804,18.5096,165800.0
2009-10-27 14:35:00,18.99,19.0,18.96,18.96,77800.0,18.4999,18.5096,18.4707,18.4707,77800.0
2009-10-27 14:40:00,18.96,19.01,18.94,18.94,216500.0,18.4707,18.5194,18.4512,18.4512,216500.0
2009-10-27 14:45:00,18.95,18.97,18.94,18.96,131600.0,18.4609,18.4804,18.4512,18.4707,131600.0
2009-10-27 14:50:00,18.96,19.03,18.96,19.0,183700.0,18.4707,18.5389,18.4707,18.5096,183700.0
2009-10-27 14:55:00,19.0,19.06,18.99,19.05,156700.0,18.5096,18.5681,18.4999,18.5584,156700.0
2009-10-27 15:00:00,19.06,19.06,19.02,19.06,71900.0,18.5681,18.5681,18.5291,18.5681,71900.0
2009-10-27 15:05:00,19.05,19.07,18.94,18.95,190900.0,18.5584,18.5778,18.4512,18.4609,190900.0
2009-10-27 15:10:00,18.95,18.97,18.93,18.93,442100.0,18.4609,18.4804,18.4414,18.4414,442100.0
2009-10-27 15:15:00,18.94,18.96,18.88,18.94,255100.0,18.4512,18.4707,18.3927,18.4512,255100.0
2009-10-27 15:20:00,18.94,18.95,18.89,18.9,133900.0,18.4512,18.4609,18.4025,18.4122,133900.0
2009-10-27 15:25:00,18.9,18.93,18.88,18.93,281600.0,18.4122,18.4414,18.3927,18.4414,281600.0
2009-10-27 15:30:00,18.93,18.96,18.82,18.82,280100.0,18.4414,18.4707,18.3343,18.3343,280100.0
2009-10-27 15:35:00,18.83,18.89,18.79,18.89,493200.0,18.344,18.4025,18.3051,18.4025,493200.0
2009-10-27 15:40:00,18.89,18.91,18.87,18.9,258400.0,18.4025,18.422,18.383,18.4122,258400.0
2009-10-27 15:45:00,18.9,18.91,18.89,18.91,152300.0,18.4122,18.422,18.4025,18.422,152300.0
2009-10-27 15:50:00,18.91,18.95,18.91,18.92,406300.0,18.422,18.4609,18.422,18.4317,406300.0
2009-10-27 15:55:00,18.92,18.93,18.89,18.93,827800.0,18.4317,18.4414,18.4025,18.4414,827800.0
2009-10-28 09:30:00,18.95,18.96,18.66,18.71,123600.0,18.4609,18.4707,18.1784,18.2271,123600.0
2009-10-28 09:35:00,18.72,18.78,18.57,18.58,173700.0,18.2369,18.2953,18.0907,18.1005,173700.0
2009-10-28 09:40:00,18.57,18.77,18.52,18.77,467200.0,18.0907,18.2856,18.042,18.2856,467200.0
2009-10-28 09:45:00,18.77,18.84,18.76,18.8,121500.0,18.2856,18.3538,18.2758,18.3148,121500.0
2009-10-28 09:50:00,18.79,18.92,18.77,18.79,152900.0,18.3051,18.4317,18.2856,18.3051,152900.0
2009-10-28 09:55:00,18.79,18.84,18.72,18.72,139200.0,18.3051,18.3538,18.2369,18.2369,139200.0
2009-10-28 10:00:00,18.72,18.72,18.58,18.6,155900.0,18.2369,18.2369,18.1005,18.12,155900.0
2009-10-28 10:05:00,18.6,18.7,18.59,18.7,86800.0,18.12,18.2174,18.1102,18.2174,86800.0
2009-10-28 10:10:00,18.69,18.78,18.69,18.73,84700.0,18.2076,18.2953,18.2076,18.2466,84700.0
2009-10-28 10:15:00,18.72,18.78,18.7,18.77,99000.0,18.2369,18.2953,18.2174,18.2856,99000.0
2009-10-28 10:20:00,18.78,18.79,18.68,18.73,50700.0,18.2953,18.3051,18.1979,18.2466,50700.0
2009-10-28 10:25:00,18.74,18.74,18.67,18.68,61400.0,18.2564,18.2564,18.1882,18.1979,61400.0
2009-10-28 10:30:00,18.68,18.75,18.68,18.74,63300.0,18.1979,18.2661,18.1979,18.2564,63300.0
2009-10-28 10:35:00,18.74,18.74,18.69,18.7,80400.0,18.2564,18.2564,18.2076,18.2174,80400.0
2009-10-28 10:40:00,18.7,18.72,18.67,18.7,82100.0,18.2174,18.2369,18.1882,18.2174,82100.0
2009-10-28 10:45:00,18.7,18.71,18.62,18.63,40100.0,18.2174,18.2271,18.1394,18.1492,40100.0
2009-10-28 10:50:00,18.63,18.64,18.51,18.51,96500.0,18.1492,18.1589,18.0323,18.0323,96500.0
2009-10-28 10:55:00,18.51,18.6,18.51,18.57,148400.0,18.0323,18.12,18.0323,18.0907,148400.0
2009-10-28 11:00:00,18.58,18.58,18.53,18.53,97800.0,18.1005,18.1005,18.0518,18.0518,97800.0
2009-10-28 11:05:00,18.54,18.57,18.51,18.56,136000.0,18.0615,18.0907,18.0323,18.081,136000.0
2009-10-28 11:10:00,18.56,18.58,18.55,18.57,64800.0,18.081,18.1005,18.0713,18.0907,64800.0
2009-10-28 11:15:00,18.58,18.66,18.57,18.66,95000.0,18.1005,18.1784,18.0907,18.1784,95000.0
2009-10-28 11:20:00,18.66,18.66,18.59,18.61,53400.0,18.1784,18.1784,18.1102,18.1297,53400.0
2009-10-28 11:25:00,18.6,18.7,18.6,18.65,61300.0,18.12,18.2174,18.12,18.1687,61300.0
2009-10-28 11:30:00,18.65,18.68,18.64,18.67,45200.0,18.1687,18.1979,18.1589,18.1882,45200.0
2009-10-28 11:35:00,18.66,18.67,18.63,18.63,54800.0,18.1784,18.1882,18.1492,18.1492,54800.0
2009-10-28 11:40:00,18.63,18.64,18.6,18.6,76800.0,18.1492,18.1589,18.12,18.12,76800.0
2009-10-28 11:45:00,18.6,18.66,18.59,18.63,62800.0,18.12,18.1784,18.1102,18.1492,62800.0
2009-10-28 11:50:00,18.63,18.69,18.63,18.69,72200.0,18.1492,18.2076,18.1492,18.2076,72200.0
2009-10-28 11:55:00,18.69,18.7,18.68,18.69,90800.0,18.2076,18.2174,18.1979,18.2076,90800.0
2009-10-28 12:00:00,18.69,18.72,18.67,18.7,66100.0,18.2076,18.2369,18.1882,18.2174,66100.0
2009-10-28 12:05:00,18.7,18.72,18.69,18.69,35200.0,18.2174,18.2369,18.2076,18.2076,35200.0
2009-10-28 12:10:00,18.69,18.7,18.65,18.67,47300.0,18.2076,18.2174,18.1687,18.1882,47300.0
2009-10-28 12:15:00,18.67,18.67,18.63,18.63,36600.0,18.1882,18.1882,18.1492,18.1492,36600.0
2009-10-28 12:20:00,18.63,18.65,18.63,18.64,94700.0,18.1492,18.1687,18.1492,18.1589,94700.0
2009-10-28 12:25:00,18.65,18.67,18.64,18.66,76500.0,18.1687,18.1882,18.1589,18.1784,76500.0
2009-10-28 12:30:00,18.66,18.68,18.64,18.67,73400.0,18.1784,18.1979,18.1589,18.1882,73400.0
2009-10-28 12:35:00,18.68,18.72,18.67,18.68,196900.0,18.1979,18.2369,18.1882,18.1979,196900.0
2009-10-28 12:40:00,18.68,18.71,18.68,18.69,75700.0,18.1979,18.2271,18.1979,18.2076,75700.0
2009-10-28 12:45:00,18.69,18.76,18.69,18.72,146000.0,18.2076,18.2758,18.2076,18.2369,146000.0
2009-10-28 12:50:00,18.72,18.74,18.63,18.64,186000.0,18.2369,18.2564,18.1492,18.1589,186000.0
2009-10-28 12:55:00,18.63,18.68,18.63,18.65,64600.0,18.1492,18.1979,18.1492,18.1687,64600.0
2009-10-28 13:00:00,18.65,18.73,18.65,18.7,104000.0,18.1687,18.2466,18.1687,18.2174,104000.0
2009-10-28 13:05:00,18.71,18.74,18.68,18.68,36800.0,18.2271,18.2564,18.1979,18.1979,36800.0
2009-10-28 13:10:00,18.67,18.73,18.67,18.73,54800.0,18.1882,18.2466,18.1882,18.2466,54800.0
2009-10-28 13:15:00,18.73,18.78,18.73,18.74,55800.0,18.2466,18.2953,18.2466,18.2564,55800.0
2009-10-28 13:20:00,18.75,18.78,18.7,18.76,64100.0,18.2661,18.2953,18.2174,18.2758,64100.0
2009-10-28 13:25:00,18.77,18.78,18.7,18.73,53800.0,18.2856,18.2953,18.2174,18.2466,53800.0
2009-10-28 13:30:00,18.72,18.73,18.68,18.72,84800.0,18.2369,18.2466,18.1979,18.2369,84800.0
2009-10-28 13:35:00,18.72,18.74,18.67,18.67,57100.0,18.2369,18.2564,18.1882,18.1882,57100.0
2009-10-28 13:40:00,18.68,18.73,18.67,18.67,55800.0,18.1979,18.2466,18.1882,18.1882,55800.0
2009-10-28 13:45:00,18.67,18.71,18.67,18.68,60700.0,18.1882,18.2271,18.1882,18.1979,60700.0
2009-10-28 13:50:00,18.68,18.68,18.63,18.65,74700.0,18.1979,18.1979,18.1492,18.1687,74700.0
2009-10-28 13:55:00,18.65,18.65,18.61,18.62,48200.0,18.1687,18.1687,18.1297,18.1394,48200.0
2009-10-28 14:00:00,18.61,18.66,18.57,18.66,143200.0,18.1297,18.1784,18.0907,18.1784,143200.0
2009-10-28 14:05:00,18.65,18.66,18.65,18.65,42400.0,18.1687,18.1784,18.1687,18.1687,42400.0
2009-10-28 14:10:00,18.65,18.66,18.64,18.65,52100.0,18.1687,18.1784,18.1589,18.1687,52100.0
2009-10-28 14:15:00,18.65,18.68,18.63,18.65,146100.0,18.1687,18.1979,18.1492,18.1687,146100.0
2009-10-28 14:20:00,18.65,18.67,18.59,18.65,145400.0,18.1687,18.1882,18.1102,18.1687,145400.0
2009-10-28 14:25:00,18.65,18.65,18.6,18.6,97300.0,18.1687,18.1687,18.12,18.12,97300.0
2009-10-28 14:30:00,18.61,18.64,18.6,18.6,84900.0,18.1297,18.1589,18.12,18.12,84900.0
2009-10-28 14:35:00,18.6,18.62,18.57,18.57,88100.0,18.12,18.1394,18.0907,18.0907,88100.0
2009-10-28 14:40:00,18.57,18.6,18.56,18.58,98200.0,18.0907,18.12,18.081,18.1005,98200.0
2009-10-28 14:45:00,18.57,18.59,18.55,18.56,76400.0,18.0907,18.1102,18.0713,18.081,76400.0
2009-10-28 14:50:00,18.56,18.58,18.55,18.57,91300.0,18.081,18.1005,18.0713,18.0907,91300.0
2009-10-28 14:55:00,18.58,18.6,18.54,18.58,148000.0,18.1005,18.12,18.0615,18.1005,148000.0
2009-10-28 15:00:00,18.57,18.59,18.53,18.56,82600.0,18.0907,18.1102,18.0518,18.081,82600.0
2009-10-28 15:05:00,18.56,18.56,18.53,18.53,66900.0,18.081,18.081,18.0518,18.0518,66900.0
2009-10-28 15:10:00,18.53,18.57,18.47,18.47,139000.0,18.0518,18.0907,17.9933,17.9933,139000.0
2009-10-28 15:15:00,18.47,18.47,18.46,18.47,58200.0,17.9933,17.9933,17.9836,17.9933,58200.0
2009-10-28 15:20:00,18.46,18.47,18.46,18.47,33000.0,17.9836,17.9933,17.9836,17.9933,33000.0
2009-10-28 15:25:00,18.47,18.47,18.46,18.47,68600.0,17.9933,17.9933,17.9836,17.9933,68600.0
2009-10-28 15:30:00,18.47,18.47,18.46,18.46,92400.0,17.9933,17.9933,17.9836,17.9836,92400.0
2009-10-28 15:35:00,18.47,18.47,18.44,18.44,162300.0,17.9933,17.9933,17.9641,17.9641,162300.0
2009-10-28 15:40:00,18.45,18.47,18.44,18.46,126900.0,17.9738,17.9933,17.9641,17.9836,126900.0
2009-10-28 15:45:00,18.47,18.51,18.46,18.51,153700.0,17.9933,18.0323,17.9836,18.0323,153700.0
2009-10-28 15:50:00,18.51,18.54,18.47,18.48,299900.0,18.0323,18.0615,17.9933,18.0031,299900.0
2009-10-28 15:55:00,18.48,18.51,18.46,18.5,504600.0,18.0031,18.0323,17.9836,18.0225,504600.0
2009-10-29 09:30:00,18.7,18.7,18.47,18.51,74800.0,18.2174,18.2174,17.9933,18.0323,74800.0
2009-10-29 09:35:00,18.5,18.54,18.42,18.53,44700.0,18.0225,18.0615,17.9446,18.0518,44700.0
2009-10-29 09:40:00,18.53,18.53,18.49,18.51,50600.0,18.0518,18.0518,18.0128,18.0323,50600.0
2009-10-29 09:45:00,18.51,18.53,18.48,18.5,135300.0,18.0323,18.0518,18.0031,18.0225,135300.0
2009-10-29 09:50:00,18.5,18.54,18.48,18.5,93500.0,18.0225,18.0615,18.0031,18.0225,93500.0
2009-10-29 09:55:00,18.51,18.54,18.49,18.52,74600.0,18.0323,18.0615,18.0128,18.042,74600.0
2009-10-29 10:00:00,18.54,18.58,18.54,18.58,82000.0,18.0615,18.1005,18.0615,18.1005,82000.0
2009-10-29 10:05:00,18.58,18.59,18.56,18.58,35500.0,18.1005,18.1102,18.081,18.1005,35500.0
2009-10-29 10:10:00,18.59,18.62,18.58,18.62,104700.0,18.1102,18.1394,18.1005,18.1394,104700.0
2009-10-29 10:15:00,18.62,18.67,18.61,18.67,69300.0,18.1394,18.1882,18.1297,18.1882,69300.0
2009-10-29 10:20:00,18.68,18.69,18.64,18.65,118600.0,18.1979,18.2076,18.1589,18.1687,118600.0
2009-10-29 10:25:00,18.66,18.66,18.64,18.66,28900.0,18.1784,18.1784,18.1589,18.1784,28900.0
2009-10-29 10:30:00,18.66,18.71,18.64,18.71,85100.0,18.1784,18.2271,18.1589,18.2271,85100.0
2009-10-29 10:35:00,18.7,18.74,18.7,18.73,61600.0,18.2174,18.2564,18.2174,18.2466,61600.0
2009-10-29 10:40:00,18.73,18.73,18.7,18.72,24200.0,18.2466,18.2466,18.2174,18.2369,24200.0
2009-10-29 10:45:00,18.72,18.75,18.72,18.75,29100.0,18.2369,18.2661,18.2369,18.2661,29100.0
2009-10-29 10:50:00,18.75,18.76,18.74,18.74,37600.0,18.2661,18.2758,18.2564,18.2564,37600.0
2009-10-29 10:55:00,18.75,18.76,18.7,18.74,79000.0,18.2661,18.2758,18.2174,18.2564,79000.0
2009-10-29 11:00:00,18.74,18.74,18.69,18.69,89300.0,18.2564,18.2564,18.2076,18.2076,89300.0
2009-10-29 11:05:00,18.69,18.71,18.67,18.69,52200.0,18.2076,18.2271,18.1882,18.2076,52200.0
2009-10-29 11:10:00,18.69,18.73,18.69,18.69,17300.0,18.2076,18.2466,18.2076,18.2076,17300.0
2009-10-29 11:15:00,18.69,18.7,18.65,18.67,43200.0,18.2076,18.2174,18.1687,18.1882,43200.0
2009-10-29 11:20:00,18.66,18.66,18.64,18.65,23400.0,18.1784,18.1784,18.1589,18.1687,23400.0
2009-10-29 11:25:00,18.66,18.66,18.65,18.66,28000.0,18.1784,18.1784,18.1687,18.1784,28000.0
2009-10-29 11:30:00,18.66,18.69,18.65,18.69,26300.0,18.1784,18.2076,18.1687,18.2076,26300.0
2009-10-29 11:35:00,18.68,18.69,18.65,18.65,20700.0,18.1979,18.2076,18.1687,18.1687,20700.0
2009-10-29 11:40:00,18.65,18.66,18.64,18.65,50100.0,18.1687,18.1784,18.1589,18.1687,50100.0
2009-10-29 11:45:00,18.64,18.67,18.64,18.66,23300.0,18.1589,18.1882,18.1589,18.1784,23300.0
2009-10-29 11:50:00,18.66,18.67,18.66,18.67,14500.0,18.1784,18.1882,18.1784,18.1882,14500.0
2009-10-29 11:55:00,18.66,18.68,18.64,18.67,54300.0,18.1784,18.1979,18.1589,18.1882,54300.0
2009-10-29 12:00:00,18.67,18.69,18.67,18.68,7600.0,18.1882,18.2076,18.1882,18.1979,7600.0
2009-10-29 12:05:00,18.68,18.7,18.67,18.7,13400.0,18.1979,18.2174,18.1882,18.2174,13400.0
2009-10-29 12:10:00,18.7,18.7,18.69,18.7,6700.0,18.2174,18.2174,18.2076,18.2174,6700.0
2009-10-29 12:15:00,18.7,18.72,18.69,18.7,11200.0,18.2174,18.2369,18.2076,18.2174,11200.0
2009-10-29 12:20:00,18.71,18.71,18.7,18.7,5800.0,18.2271,18.2271,18.2174,18.2174,5800.0
2009-10-29 12:25:00,18.7,18.71,18.68,18.69,33100.0,18.2174,18.2271,18.1979,18.2076,33100.0
2009-10-29 12:30:00,18.7,18.7,18.66,18.7,22100.0,18.2174,18.2174,18.1784,18.2174,22100.0
2009-10-29 12:35:00,18.7,18.74,18.69,18.73,38900.0,18.2174,18.2564,18.2076,18.2466,38900.0
2009-10-29 12:40:00,18.73,18.74,18.72,18.73,27400.0,18.2466,18.2564,18.2369,18.2466,27400.0
2009-10-29 12:45:00,18.74,18.75,18.73,18.74,14000.0,18.2564,18.2661,18.2466,18.2564,14000.0
2009-10-29 12:50:00,18.74,18.75,18.73,18.74,17800.0,18.2564,18.2661,18.2466,18.2564,17800.0
2009-10-29 12:55:00,18.74,18.74,18.72,18.72,13400.0,18.2564,18.2564,18.2369,18.2369,13400.0
2009-10-29 13:00:00,18.72,18.73,18.69,18.7,45300.0,18.2369,18.2466,18.2076,18.2174,45300.0
2009-10-29 13:05:00,18.7,18.72,18.69,18.71,26600.0,18.2174,18.2369,18.2076,18.2271,26600.0
2009-10-29 13:10:00,18.71,18.72,18.69,18.71,53100.0,18.2271,18.2369,18.2076,18.2271,53100.0
2009-10-29 13:15:00,18.71,18.72,18.69,18.71,53200.0,18.2271,18.2369,18.2076,18.2271,53200.0
2009-10-29 13:20:00,18.71,18.74,18.7,18.73,39900.0,18.2271,18.2564,18.2174,18.2466,39900.0
2009-10-29 13:25:00,18.72,18.73,18.69,18.69,32600.0,18.2369,18.2466,18.2076,18.2076,32600.0
2009-10-29 13:30:00,18.68,18.7,18.68,18.7,9700.0,18.1979,18.2174,18.1979,18.2174,9700.0
2009-10-29 13:35:00,18.69,18.72,18.69,18.72,18800.0,18.2076,18.2369,18.2076,18.2369,18800.0
2009-10-29 13:40:00,18.72,18.73,18.7,18.71,25700.0,18.2369,18.2466,18.2174,18.2271,25700.0
2009-10-29 13:45:00,18.71,18.73,18.7,18.72,44000.0,18.2271,18.2466,18.2174,18.2369,44000.0
2009-10-29 13:50:00,18.72,18.72,18.71,18.71,7100.0,18.2369,18.2369,18.2271,18.2271,7100.0
2009-10-29 13:55:00,18.71,18.72,18.71,18.72,20200.0,18.2271,18.2369,18.2271,18.2369,20200.0
2009-10-29 14:00:00,18.71,18.72,18.7,18.7,28000.0,18.2271,18.2369,18.2174,18.2174,28000.0
2009-10-29 14:05:00,18.7,18.73,18.69,18.69,34700.0,18.2174,18.2466,18.2076,18.2076,34700.0
2009-10-29 14:10:00,18.69,18.71,18.68,18.7,25400.0,18.2076,18.2271,18.1979,18.2174,25400.0
2009-10-29 14:15:00,18.69,18.73,18.69,18.71,16500.0,18.2076,18.2466,18.2076,18.2271,16500.0
2009-10-29 14:20:00,18.71,18.72,18.69,18.7,51700.0,18.2271,18.2369,18.2076,18.2174,51700.0
2009-10-29 14:25:00,18.7,18.73,18.69,18.73,21000.0,18.2174,18.2466,18.2076,18.2466,21000.0
2009-10-29 14:30:00,18.72,18.74,18.72,18.74,34200.0,18.2369,18.2564,18.2369,18.2564,34200.0
2009-10-29 14:35:00,18.73,18.74,18.73,18.73,23400.0,18.2466,18.2564,18.2466,18.2466,23400.0
2009-10-29 14:40:00,18.74,18.76,18.74,18.75,21900.0,18.2564,18.2758,18.2564,18.2661,21900.0
2009-10-29 14:45:00,18.75,18.75,18.73,18.74,22700.0,18.2661,18.2661,18.2466,18.2564,22700.0
2009-10-29 14:50:00,18.74,18.77,18.74,18.74,43800.0,18.2564,18.2856,18.2564,18.2564,43800.0
2009-10-29 14:55:00,18.75,18.78,18.75,18.78,19900.0,18.2661,18.2953,18.2661,18.2953,19900.0
2009-10-29 15:00:00,18.78,18.78,18.72,18.73,52100.0,18.2953,18.2953,18.2369,18.2466,52100.0
2009-10-29 15:05:00,18.73,18.78,18.73,18.76,40400.0,18.2466,18.2953,18.2466,18.2758,40400.0
2009-10-29 15:10:00,18.76,18.81,18.75,18.8,46300.0,18.2758,18.3245,18.2661,18.3148,46300.0
2009-10-29 15:15:00,18.81,18.81,18.74,18.75,94700.0,18.3245,18.3245,18.2564,18.2661,94700.0
2009-10-29 15:20:00,18.74,18.76,18.73,18.73,39300.0,18.2564,18.2758,18.2466,18.2466,39300.0
2009-10-29 15:25:00,18.74,18.76,18.72,18.72,57300.0,18.2564,18.2758,18.2369,18.2369,57300.0
2009-10-29 15:30:00,18.72,18.73,18.71,18.72,51000.0,18.2369,18.2466,18.2271,18.2369,51000.0
2009-10-29 15:35:00,18.72,18.72,18.71,18.71,34000.0,18.2369,18.2369,18.2271,18.2271,34000.0
2009-10-29 15:40:00,18.72,18.72,18.65,18.65,154500.0,18.2369,18.2369,18.1687,18.1687,154500.0
2009-10-29 15:45:00,18.65,18.67,18.64,18.65,146000.0,18.1687,18.1882,18.1589,18.1687,146000.0
2009-10-29 15:50:00,18.65,18.66,18.63,18.64,395400.0,18.1687,18.1784,18.1492,18.1589,395400.0
2009-10-29 15:55:00,18.64,18.68,18.63,18.68,378900.0,18.1589,18.1979,18.1492,18.1979,378900.0
2009-10-30 09:30:00,18.83,18.94,18.55,18.6,43100.0,18.344,18.4512,18.0713,18.12,43100.0
2009-10-30 09:35:00,18.57,18.57,18.46,18.47,73500.0,18.0907,18.0907,17.9836,17.9933,73500.0
2009-10-30 09:40:00,18.47,18.52,18.33,18.4,83800.0,17.9933,18.042,17.8569,17.9251,83800.0
2009-10-30 09:45:00,18.45,18.56,18.38,18.44,72300.0,17.9738,18.081,17.9056,17.9641,72300.0
2009-10-30 09:50:00,18.45,18.52,18.41,18.46,94400.0,17.9738,18.042,17.9349,17.9836,94400.0
2009-10-30 09:55:00,18.46,18.51,18.41,18.47,77300.0,17.9836,18.0323,17.9349,17.9933,77300.0
2009-10-30 10:00:00,18.47,18.67,18.46,18.64,158200.0,17.9933,18.1882,17.9836,18.1589,158200.0
2009-10-30 10:05:00,18.64,18.75,18.64,18.75,78000.0,18.1589,18.2661,18.1589,18.2661,78000.0
2009-10-30 10:10:00,18.75,18.82,18.73,18.81,115100.0,18.2661,18.3343,18.2466,18.3245,115100.0
2009-10-30 10:15:00,18.81,18.84,18.78,18.81,126700.0,18.3245,18.3538,18.2953,18.3245,126700.0
2009-10-30 10:20:00,18.81,18.83,18.74,18.77,71900.0,18.3245,18.344,18.2564,18.2856,71900.0
2009-10-30 10:25:00,18.77,18.85,18.76,18.81,95100.0,18.2856,18.3635,18.2758,18.3245,95100.0
2009-10-30 10:30:00,18.8,18.81,18.75,18.76,46500.0,18.3148,18.3245,18.2661,18.2758,46500.0
2009-10-30 10:35:00,18.75,18.81,18.72,18.81,71200.0,18.2661,18.3245,18.2369,18.3245,71200.0
2009-10-30 10:40:00,18.8,18.8,18.75,18.76,31800.0,18.3148,18.3148,18.2661,18.2758,31800.0
2009-10-30 10:45:00,18.75,18.86,18.75,18.83,64000.0,18.2661,18.3733,18.2661,18.344,64000.0
2009-10-30 10:50:00,18.82,18.83,18.78,18.8,35100.0,18.3343,18.344,18.2953,18.3148,35100.0
2009-10-30 10:55:00,18.8,18.86,18.78,18.85,49300.0,18.3148,18.3733,18.2953,18.3635,49300.0
2009-10-30 11:00:00,18.85,18.9,18.84,18.88,82500.0,18.3635,18.4122,18.3538,18.3927,82500.0
2009-10-30 11:05:00,18.88,18.93,18.88,18.9,198600.0,18.3927,18.4414,18.3927,18.4122,198600.0
2009-10-30 11:10:00,18.91,18.91,18.81,18.81,41000.0,18.422,18.422,18.3245,18.3245,41000.0
2009-10-30 11:15:00,18.8,18.81,18.75,18.77,32000.0,18.3148,18.3245,18.2661,18.2856,32000.0
2009-10-30 11:20:00,18.77,18.8,18.69,18.69,27200.0,18.2856,18.3148,18.2076,18.2076,27200.0
2009-10-30 11:25:00,18.69,18.73,18.68,18.7,22800.0,18.2076,18.2466,18.1979,18.2174,22800.0
2009-10-30 11:30:00,18.69,18.72,18.68,18.69,173700.0,18.2076,18.2369,18.1979,18.2076,173700.0
2009-10-30 11:35:00,18.69,18.7,18.65,18.66,101800.0,18.2076,18.2174,18.1687,18.1784,101800.0
2009-10-30 11:40:00,18.65,18.66,18.62,18.63,20800.0,18.1687,18.1784,18.1394,18.1492,20800.0
2009-10-30 11:45:00,18.62,18.65,18.62,18.64,56800.0,18.1394,18.1687,18.1394,18.1589,56800.0
2009-10-30 11:50:00,18.64,18.66,18.6,18.61,94700.0,18.1589,18.1784,18.12,18.1297,94700.0
2009-10-30 11:55:00,18.61,18.69,18.61,18.68,83500.0,18.1297,18.2076,18.1297,18.1979,83500.0
2009-10-30 12:00:00,18.69,18.69,18.63,18.66,57700.0,18.2076,18.2076,18.1492,18.1784,57700.0
2009-10-30 12:05:00,18.66,18.72,18.63,18.69,28200.0,18.1784,18.2369,18.1492,18.2076,28200.0
2009-10-30 12:10:00,18.68,18.7,18.63,18.64,23100.0,18.1979,18.2174,18.1492,18.1589,23100.0
2009-10-30 12:15:00,18.63,18.63,18.59,18.61,23700.0,18.1492,18.1492,18.1102,18.1297,23700.0
2009-10-30 12:20:00,18.61,18.63,18.6,18.63,33600.0,18.1297,18.1492,18.12,18.1492,33600.0
2009-10-30 12:25:00,18.63,18.63,18.48,18.49,118500.0,18.1492,18.1492,18.0031,18.0128,118500.0
2009-10-30 12:30:00,18.5,18.5,18.46,18.49,88400.0,18.0225,18.0225,17.9836,18.0128,88400.0
2009-10-30 12:35:00,18.48,18.53,18.47,18.51,44600.0,18.0031,18.0518,17.9933,18.0323,44600.0
2009-10-30 12:40:00,18.5,18.57,18.5,18.52,66100.0,18.0225,18.0907,18.0225,18.042,66100.0
2009-10-30 12:45:00,18.52,18.54,18.4,18.44,189700.0,18.042,18.0615,17.9251,17.9641,189700.0
2009-10-30 12:50:00,18.45,18.46,18.42,18.45,91200.0,17.9738,17.9836,17.9446,17.9738,91200.0
2009-10-30 12:55:00,18.45,18.47,18.45,18.45,54600.0,17.9738,17.9933,17.9738,17.9738,54600.0
2009-10-30 13:00:00,18.45,18.48,18.44,18.45,46000.0,17.9738,18.0031,17.9641,17.9738,46000.0
2009-10-30 13:05:00,18.45,18.46,18.44,18.44,68000.0,17.9738,17.9836,17.9641,17.9641,68000.0
2009-10-30 13:10:00,18.44,18.5,18.43,18.43,58400.0,17.9641,18.0225,17.9544,17.9544,58400.0
2009-10-30 13:15:00,18.43,18.46,18.39,18.4,147900.0,17.9544,17.9836,17.9154,17.9251,147900.0
2009-10-30 13:20:00,18.39,18.41,18.31,18.36,62700.0,17.9154,17.9349,17.8374,17.8862,62700.0
2009-10-30 13:25:00,18.35,18.37,18.34,18.34,60200.0,17.8764,17.8959,17.8667,17.8667,60200.0
2009-10-30 13:30:00,18.35,18.36,18.26,18.27,153600.0,17.8764,17.8862,17.7887,17.7985,153600.0
2009-10-30 13:35:00,18.27,18.3,18.24,18.27,151100.0,17.7985,17.8277,17.7693,17.7985,151100.0
2009-10-30 13:40:00,18.27,18.33,18.26,18.3,76100.0,17.7985,17.8569,17.7887,17.8277,76100.0
2009-10-30 13:45:00,18.31,18.31,18.28,18.3,37300.0,17.8374,17.8374,17.8082,17.8277,37300.0
2009-10-30 13:50:00,18.31,18.31,18.25,18.25,50900.0,17.8374,17.8374,17.779,17.779,50900.0
2009-10-30 13:55:00,18.25,18.31,18.25,18.26,127600.0,17.779,17.8374,17.779,17.7887,127600.0
2009-10-30 14:00:00,18.25,18.33,18.24,18.33,30200.0,17.779,17.8569,17.7693,17.8569,30200.0
2009-10-30 14:05:00,18.32,18.39,18.3,18.33,150000.0,17.8472,17.9154,17.8277,17.8569,150000.0
2009-10-30 14:10:00,18.33,18.37,18.33,18.34,22100.0,17.8569,17.8959,17.8569,17.8667,22100.0
2009-10-30 14:15:00,18.34,18.34,18.23,18.3,59000.0,17.8667,17.8667,17.7595,17.8277,59000.0
2009-10-30 14:20:00,18.3,18.3,18.2,18.21,130300.0,17.8277,17.8277,17.7303,17.74,130300.0
2009-10-30 14:25:00,18.22,18.23,18.2,18.21,107600.0,17.7498,17.7595,17.7303,17.74,107600.0
2009-10-30 14:30:00,18.22,18.23,18.17,18.2,173600.0,17.7498,17.7595,17.7011,17.7303,173600.0
2009-10-30 14:35:00,18.21,18.21,18.17,18.2,60600.0,17.74,17.74,17.7011,17.7303,60600.0
2009-10-30 14:40:00,18.2,18.23,18.19,18.2,77200.0,17.7303,17.7595,17.7205,17.7303,77200.0
2009-10-30 14:45:00,18.21,18.26,18.19,18.2,184400.0,17.74,17.7887,17.7205,17.7303,184400.0
2009-10-30 14:50:00,18.2,18.29,18.19,18.27,141600.0,17.7303,17.818,17.7205,17.7985,141600.0
2009-10-30 14:55:00,18.27,18.31,18.24,18.25,104000.0,17.7985,17.8374,17.7693,17.779,104000.0
2009-10-30 15:00:00,18.25,18.25,18.15,18.2,216800.0,17.779,17.779,17.6816,17.7303,216800.0
2009-10-30 15:05:00,18.2,18.2,18.12,18.15,212700.0,17.7303,17.7303,17.6524,17.6816,212700.0
2009-10-30 15:10:00,18.14,18.24,18.14,18.21,132500.0,17.6718,17.7693,17.6718,17.74,132500.0
2009-10-30 15:15:00,18.21,18.22,18.19,18.19,69900.0,17.74,17.7498,17.7205,17.7205,69900.0
2009-10-30 15:20:00,18.19,18.24,18.18,18.2,135700.0,17.7205,17.7693,17.7108,17.7303,135700.0
2009-10-30 15:25:00,18.19,18.25,18.18,18.21,326000.0,17.7205,17.779,17.7108,17.74,326000.0
2009-10-30 15:30:00,18.22,18.27,18.2,18.26,160300.0,17.7498,17.7985,17.7303,17.7887,160300.0
2009-10-30 15:35:00,18.26,18.27,18.22,18.25,356200.0,17.7887,17.7985,17.7498,17.779,356200.0
2009-10-30 15:40:00,18.26,18.26,18.21,18.23,224500.0,17.7887,17.7887,17.74,17.7595,224500.0
2009-10-30 15:45:00,18.22,18.25,18.2,18.23,345000.0,17.7498,17.779,17.7303,17.7595,345000.0
2009-10-30 15:50:00,18.24,18.26,18.19,18.21,731300.0,17.7693,17.7887,17.7205,17.74,731300.0
2009-10-30 15:55:00,18.21,18.24,18.19,18.22,1052900.0,17.74,17.7693,17.7205,17.7498,1052900.0
2009-11-02 09:30:00,18.24,18.38,18.2,18.25,187300.0,17.7693,17.9056,17.7303,17.779,187300.0
2009-11-02 09:35:00,18.24,18.25,18.16,18.16,254800.0,17.7693,17.779,17.6913,17.6913,254800.0
2009-11-02 09:40:00,18.16,18.25,18.14,18.18,159400.0,17.6913,17.779,17.6718,17.7108,159400.0
2009-11-02 09:45:00,18.17,18.18,18.15,18.18,98200.0,17.7011,17.7108,17.6816,17.7108,98200.0
2009-11-02 09:50:00,18.17,18.21,18.15,18.21,205000.0,17.7011,17.74,17.6816,17.74,205000.0
2009-11-02 09:55:00,18.21,18.28,18.2,18.28,162900.0,17.74,17.8082,17.7303,17.8082,162900.0
2009-11-02 10:00:00,18.28,18.4,18.25,18.27,123000.0,17.8082,17.9251,17.779,17.7985,123000.0
2009-11-02 10:05:00,18.27,18.31,18.25,18.27,87200.0,17.7985,17.8374,17.779,17.7985,87200.0
2009-11-02 10:10:00,18.27,18.28,18.18,18.22,383000.0,17.7985,17.8082,17.7108,17.7498,383000.0
2009-11-02 10:15:00,18.22,18.25,18.18,18.25,272400.0,17.7498,17.779,17.7108,17.779,272400.0
2009-11-02 10:20:00,18.24,18.24,18.2,18.21,161100.0,17.7693,17.7693,17.7303,17.74,161100.0
2009-11-02 10:25:00,18.22,18.27,18.21,18.25,106200.0,17.7498,17.7985,17.74,17.779,106200.0
2009-11-02 10:30:00,18.25,18.29,18.21,18.22,151500.0,17.779,17.818,17.74,17.7498,151500.0
2009-11-02 10:35:00,18.22,18.23,18.21,18.23,218600.0,17.7498,17.7595,17.74,17.7595,218600.0
2009-11-02 10:40:00,18.22,18.23,18.19,18.2,162800.0,17.7498,17.7595,17.7205,17.7303,162800.0
2009-11-02 10:45:00,18.19,18.22,18.19,18.2,89700.0,17.7205,17.7498,17.7205,17.7303,89700.0
2009-11-02 10:50:00,18.21,18.22,18.18,18.2,66500.0,17.74,17.7498,17.7108,17.7303,66500.0
2009-11-02 10:55:00,18.2,18.22,18.18,18.18,64100.0,17.7303,17.7498,17.7108,17.7108,64100.0
2009-11-02 11:00:00,18.18,18.21,18.17,18.2,118800.0,17.7108,17.74,17.7011,17.7303,118800.0
2009-11-02 11:05:00,18.19,18.21,18.17,18.21,61400.0,17.7205,17.74,17.7011,17.74,61400.0
2009-11-02 11:10:00,18.21,18.21,18.17,18.19,125700.0,17.74,17.74,17.7011,17.7205,125700.0
2009-11-02 11:15:00,18.19,18.21,18.17,18.2,193900.0,17.7205,17.74,17.7011,17.7303,193900.0
2009-11-02 11:20:00,18.2,18.29,18.2,18.25,151800.0,17.7303,17.818,17.7303,17.779,151800.0
2009-11-02 11:25:00,18.24,18.26,18.21,18.25,53000.0,17.7693,17.7887,17.74,17.779,53000.0
2009-11-02 11:30:00,18.26,18.28,18.25,18.26,25200.0,17.7887,17.8082,17.779,17.7887,25200.0
2009-11-02 11:35:00,18.27,18.27,18.2,18.21,46700.0,17.7985,17.7985,17.7303,17.74,46700.0
2009-11-02 11:40:00,18.2,18.23,18.2,18.23,80300.0,17.7303,17.7595,17.7303,17.7595,80300.0
2009-11-02 11:45:00,18.23,18.25,18.2,18.24,132500.0,17.7595,17.779,17.7303,17.7693,132500.0
2009-11-02 11:50:00,18.24,18.26,18.2,18.26,198800.0,17.7693,17.7887,17.7303,17.7887,198800.0
2009-11-02 11:55:00,18.25,18.3,18.24,18.25,33900.0,17.779,17.8277,17.7693,17.779,33900.0
2009-11-02 12:00:00,18.26,18.26,18.23,18.23,23600.0,17.7887,17.7887,17.7595,17.7595,23600.0
2009-11-02 12:05:00,18.23,18.24,18.2,18.21,30900.0,17.7595,17.7693,17.7303,17.74,30900.0
2009-11-02 12:10:00,18.22,18.24,18.2,18.22,114300.0,17.7498,17.7693,17.7303,17.7498,114300.0
2009-11-02 12:15:00,18.22,18.24,18.2,18.22,75400.0,17.7498,17.7693,17.7303,17.7498,75400.0
2009-11-02 12:20:00,18.23,18.23,18.2,18.22,100000.0,17.7595,17.7595,17.7303,17.7498,100000.0
2009-11-02 12:25:00,18.22,18.22,18.2,18.21,32700.0,17.7498,17.7498,17.7303,17.74,32700.0
2009-11-02 12:30:00,18.21,18.21,18.16,18.17,123100.0,17.74,17.74,17.6913,17.7011,123100.0
2009-11-02 12:35:00,18.17,18.17,18.12,18.15,152500.0,17.7011,17.7011,17.6524,17.6816,152500.0
2009-11-02 12:40:00,18.15,18.16,18.13,18.14,95100.0,17.6816,17.6913,17.6621,17.6718,95100.0
2009-11-02 12:45:00,18.14,18.16,18.13,18.15,105500.0,17.6718,17.6913,17.6621,17.6816,105500.0
2009-11-02 12:50:00,18.14,18.15,18.08,18.09,245600.0,17.6718,17.6816,17.6134,17.6231,245600.0
2009-11-02 12:55:00,18.11,18.12,18.09,18.1,173400.0,17.6426,17.6524,17.6231,17.6329,173400.0
2009-11-02 13:00:00,18.1,18.14,18.06,18.07,133400.0,17.6329,17.6718,17.5939,17.6036,133400.0
2009-11-02 13:05:00,18.07,18.08,18.06,18.08,72600.0,17.6036,17.6134,17.5939,17.6134,72600.0
2009-11-02 13:10:00,18.08,18.11,18.06,18.06,123400.0,17.6134,17.6426,17.5939,17.5939,123400.0
2009-11-02 13:15:00,18.06,18.06,18.01,18.03,121200.0,17.5939,17.5939,17.5452,17.5647,121200.0
2009-11-02 13:20:00,18.03,18.13,18.02,18.08,189000.0,17.5647,17.6621,17.5549,17.6134,189000.0
2009-11-02 13:25:00,18.08,18.09,18.05,18.07,51100.0,17.6134,17.6231,17.5842,17.6036,51100.0
2009-11-02 13:30:00,18.06,18.06,18.01,18.04,119300.0,17.5939,17.5939,17.5452,17.5744,119300.0
2009-11-02 13:35:00,18.03,18.04,18.01,18.02,79300.0,17.5647,17.5744,17.5452,17.5549,79300.0
2009-11-02 13:40:00,18.02,18.07,18.02,18.06,78400.0,17.5549,17.6036,17.5549,17.5939,78400.0
2009-11-02 13:45:00,18.05,18.1,18.02,18.02,262100.0,17.5842,17.6329,17.5549,17.5549,262100.0
2009-11-02 13:50:00,18.02,18.02,17.95,17.95,175300.0,17.5549,17.5549,17.4867,17.4867,175300.0
2009-11-02 13:55:00,17.95,17.96,17.9,17.92,165900.0,17.4867,17.4965,17.438,17.4575,165900.0
2009-11-02 14:00:00,17.91,17.95,17.91,17.91,120600.0,17.4478,17.4867,17.4478,17.4478,120600.0
2009-11-02 14:05:00,17.92,17.95,17.9,17.92,120100.0,17.4575,17.4867,17.438,17.4575,120100.0
2009-11-02 14:10:00,17.91,17.92,17.9,17.9,219200.0,17.4478,17.4575,17.438,17.438,219200.0
2009-11-02 14:15:00,17.9,17.97,17.9,17.96,328200.0,17.438,17.5062,17.438,17.4965,328200.0
2009-11-02 14:20:00,17.96,18.03,17.96,18.0,159000.0,17.4965,17.5647,17.4965,17.5354,159000.0
2009-11-02 14:25:00,18.0,18.03,17.99,18.03,50500.0,17.5354,17.5647,17.5257,17.5647,50500.0
2009-11-02 14:30:00,18.03,18.03,17.99,18.0,90600.0,17.5647,17.5647,17.5257,17.5354,90600.0
2009-11-02 14:35:00,18.0,18.02,17.98,18.01,129500.0,17.5354,17.5549,17.516,17.5452,129500.0
2009-11-02 14:40:00,18.01,18.08,18.01,18.03,79200.0,17.5452,17.6134,17.5452,17.5647,79200.0
2009-11-02 14:45:00,18.03,18.07,18.01,18.02,65500.0,17.5647,17.6036,17.5452,17.5549,65500.0
2009-11-02 14:50:00,18.03,18.08,18.02,18.07,77400.0,17.5647,17.6134,17.5549,17.6036,77400.0
2009-11-02 14:55:00,18.07,18.08,18.0,18.05,160800.0,17.6036,17.6134,17.5354,17.5842,160800.0
2009-11-02 15:00:00,18.04,18.06,18.03,18.04,257300.0,17.5744,17.5939,17.5647,17.5744,257300.0
2009-11-02 15:05:00,18.03,18.06,17.99,17.99,247300.0,17.5647,17.5939,17.5257,17.5257,247300.0
2009-11-02 15:10:00,18.0,18.01,17.97,18.0,328800.0,17.5354,17.5452,17.5062,17.5354,328800.0
2009-11-02 15:15:00,17.99,18.0,17.96,17.98,279800.0,17.5257,17.5354,17.4965,17.516,279800.0
2009-11-02 15:20:00,17.98,18.0,17.98,18.0,305000.0,17.516,17.5354,17.516,17.5354,305000.0
2009-11-02 15:25:00,17.99,18.01,17.94,17.98,259600.0,17.5257,17.5452,17.477,17.516,259600.0
2009-11-02 15:30:00,17.98,18.01,17.98,18.0,455800.0,17.516,17.5452,17.516,17.5354,455800.0
2009-11-02 15:35:00,17.99,18.03,17.99,18.0,367100.0,17.5257,17.5647,17.5257,17.5354,367100.0
2009-11-02 15:40:00,17.99,18.02,17.99,18.0,492000.0,17.5257,17.5549,17.5257,17.5354,492000.0
2009-11-02 15:45:00,18.0,18.0,17.98,17.99,511500.0,17.5354,17.5354,17.516,17.5257,511500.0
2009-11-02 15:50:00,17.99,18.01,17.99,17.99,663300.0,17.5257,17.5452,17.5257,17.5257,663300.0
2009-11-02 15:55:00,18.0,18.04,17.98,18.01,881000.0,17.5354,17.5744,17.516,17.5452,881000.0
2009-11-03 09:30:00,17.89,18.01,17.86,18.01,118600.0,17.4283,17.5452,17.3991,17.5452,118600.0
2009-11-03 09:35:00,18.05,18.05,17.88,17.88,87700.0,17.5842,17.5842,17.4185,17.4185,87700.0
2009-11-03 09:40:00,17.88,17.91,17.88,17.9,286700.0,17.4185,17.4478,17.4185,17.438,286700.0
2009-11-03 09:45:00,17.9,17.93,17.87,17.88,235700.0,17.438,17.4673,17.4088,17.4185,235700.0
2009-11-03 09:50:00,17.87,18.05,17.86,17.89,362800.0,17.4088,17.5842,17.3991,17.4283,362800.0
2009-11-03 09:55:00,17.91,17.94,17.87,17.89,157700.0,17.4478,17.477,17.4088,17.4283,157700.0
2009-11-03 10:00:00,17.9,17.91,17.79,17.91,343600.0,17.438,17.4478,17.3309,17.4478,343600.0
2009-11-03 10:05:00,17.92,17.92,17.85,17.87,291600.0,17.4575,17.4575,17.3893,17.4088,291600.0
2009-11-03 10:10:00,17.88,17.89,17.77,17.84,212300.0,17.4185,17.4283,17.3114,17.3796,212300.0
2009-11-03 10:15:00,17.83,17.93,17.79,17.8,209000.0,17.3698,17.4673,17.3309,17.3406,209000.0
2009-11-03 10:20:00,17.8,17.84,17.75,17.84,209500.0,17.3406,17.3796,17.2919,17.3796,209500.0
2009-11-03 10:25:00,17.85,17.9,17.76,17.78,136900.0,17.3893,17.438,17.3016,17.3211,136900.0
2009-11-03 10:30:00,17.78,17.83,17.74,17.8,302000.0,17.3211,17.3698,17.2822,17.3406,302000.0
2009-11-03 10:35:00,17.8,17.81,17.71,17.78,128500.0,17.3406,17.3504,17.2529,17.3211,128500.0
2009-11-03 10:40:00,17.79,17.83,17.76,17.83,81700.0,17.3309,17.3698,17.3016,17.3698,81700.0
2009-11-03 10:45:00,17.83,17.84,17.78,17.78,298500.0,17.3698,17.3796,17.3211,17.3211,298500.0
2009-11-03 10:50:00,17.79,17.81,17.78,17.81,126300.0,17.3309,17.3504,17.3211,17.3504,126300.0
2009-11-03 10:55:00,17.81,17.81,17.71,17.71,296300.0,17.3504,17.3504,17.2529,17.2529,296300.0
2009-11-03 11:00:00,17.71,17.8,17.71,17.78,109800.0,17.2529,17.3406,17.2529,17.3211,109800.0
2009-11-03 11:05:00,17.77,17.79,17.74,17.74,361500.0,17.3114,17.3309,17.2822,17.2822,361500.0
2009-11-03 11:10:00,17.74,17.76,17.73,17.76,96600.0,17.2822,17.3016,17.2724,17.3016,96600.0
2009-11-03 11:15:00,17.76,17.76,17.69,17.69,141700.0,17.3016,17.3016,17.2335,17.2335,141700.0
2009-11-03 11:20:00,17.69,17.72,17.69,17.7,73200.0,17.2335,17.2627,17.2335,17.2432,73200.0
2009-11-03 11:25:00,17.7,17.7,17.63,17.66,452600.0,17.2432,17.2432,17.175,17.2042,452600.0
2009-11-03 11:30:00,17.67,17.73,17.63,17.72,397900.0,17.214,17.2724,17.175,17.2627,397900.0
2009-11-03 11:35:00,17.7,17.7,17.66,17.67,126100.0,17.2432,17.2432,17.2042,17.214,126100.0
2009-11-03 11:40:00,17.67,17.73,17.67,17.69,79400.0,17.214,17.2724,17.214,17.2335,79400.0
2009-11-03 11:45:00,17.69,17.7,17.66,17.67,43700.0,17.2335,17.2432,17.2042,17.214,43700.0
2009-11-03 11:50:00,17.67,17.68,17.6,17.65,272200.0,17.214,17.2237,17.1458,17.1945,272200.0
2009-11-03 11:55:00,17.65,17.67,17.64,17.66,558800.0,17.1945,17.214,17.1847,17.2042,558800.0
2009-11-03 12:00:00,17.66,17.7,17.63,17.67,183400.0,17.2042,17.2432,17.175,17.214,183400.0
2009-11-03 12:05:00,17.67,17.68,17.61,17.63,175200.0,17.214,17.2237,17.1555,17.175,175200.0
2009-11-03 12:10:00,17.63,17.64,17.57,17.63,101900.0,17.175,17.1847,17.1165,17.175,101900.0
2009-11-03 12:15:00,17.63,17.66,17.62,17.65,191700.0,17.175,17.2042,17.1653,17.1945,191700.0
2009-11-03 12:20:00,17.65,17.76,17.64,17.71,380700.0,17.1945,17.3016,17.1847,17.2529,380700.0
2009-11-03 12:25:00,17.7,17.72,17.68,17.69,311600.0,17.2432,17.2627,17.2237,17.2335,311600.0
2009-11-03 12:30:00,17.69,17.72,17.69,17.71,58400.0,17.2335,17.2627,17.2335,17.2529,58400.0
2009-11-03 12:35:00,17.7,17.72,17.69,17.7,101300.0,17.2432,17.2627,17.2335,17.2432,101300.0
2009-11-03 12:40:00,17.71,17.71,17.67,17.69,57600.0,17.2529,17.2529,17.214,17.2335,57600.0
2009-11-03 12:45:00,17.69,17.7,17.68,17.7,45300.0,17.2335,17.2432,17.2237,17.2432,45300.0
2009-11-03 12:50:00,17.7,17.7,17.67,17.67,73500.0,17.2432,17.2432,17.214,17.214,73500.0
2009-11-03 12:55:00,17.67,17.68,17.65,17.66,99700.0,17.214,17.2237,17.1945,17.2042,99700.0
2009-11-03 13:00:00,17.65,17.67,17.61,17.65,666600.0,17.1945,17.214,17.1555,17.1945,666600.0
2009-11-03 13:05:00,17.66,17.67,17.64,17.67,113500.0,17.2042,17.214,17.1847,17.214,113500.0
2009-11-03 13:10:00,17.66,17.68,17.64,17.66,125600.0,17.2042,17.2237,17.1847,17.2042,125600.0
2009-11-03 13:15:00,17.66,17.67,17.63,17.63,401100.0,17.2042,17.214,17.175,17.175,401100.0
2009-11-03 13:20:00,17.63,17.66,17.59,17.65,436200.0,17.175,17.2042,17.136,17.1945,436200.0
2009-11-03 13:25:00,17.65,17.68,17.64,17.67,116600.0,17.1945,17.2237,17.1847,17.214,116600.0
2009-11-03 13:30:00,17.67,17.7,17.66,17.67,70600.0,17.214,17.2432,17.2042,17.214,70600.0
2009-11-03 13:35:00,17.67,17.69,17.65,17.68,65400.0,17.214,17.2335,17.1945,17.2237,65400.0
2009-11-03 13:40:00,17.68,17.69,17.65,17.66,81400.0,17.2237,17.2335,17.1945,17.2042,81400.0
2009-11-03 13:45:00,17.67,17.67,17.59,17.67,273100.0,17.214,17.214,17.136,17.214,273100.0
2009-11-03 13:50:00,17.67,17.7,17.65,17.66,172600.0,17.214,17.2432,17.1945,17.2042,172600.0
2009-11-03 13:55:00,17.66,17.7,17.66,17.68,116100.0,17.2042,17.2432,17.2042,17.2237,116100.0
2009-11-03 14:00:00,17.68,17.73,17.67,17.72,815100.0,17.2237,17.2724,17.214,17.2627,815100.0
2009-11-03 14:05:00,17.72,17.75,17.69,17.69,315700.0,17.2627,17.2919,17.2335,17.2335,315700.0
2009-11-03 14:10:00,17.69,17.74,17.69,17.74,39800.0,17.2335,17.2822,17.2335,17.2822,39800.0
2009-11-03 14:15:00,17.74,17.75,17.73,17.75,19400.0,17.2822,17.2919,17.2724,17.2919,19400.0
2009-11-03 14:20:00,17.75,17.78,17.73,17.76,204800.0,17.2919,17.3211,17.2724,17.3016,204800.0
2009-11-03 14:25:00,17.75,17.77,17.74,17.76,81900.0,17.2919,17.3114,17.2822,17.3016,81900.0
2009-11-03 14:30:00,17.77,17.78,17.74,17.75,128600.0,17.3114,17.3211,17.2822,17.2919,128600.0
2009-11-03 14:35:00,17.75,17.79,17.74,17.78,255700.0,17.2919,17.3309,17.2822,17.3211,255700.0
2009-11-03 14:40:00,17.78,17.78,17.74,17.74,105100.0,17.3211,17.3211,17.2822,17.2822,105100.0
2009-11-03 14:45:00,17.75,17.77,17.72,17.77,51900.0,17.2919,17.3114,17.2627,17.3114,51900.0
2009-11-03 14:50:00,17.77,17.77,17.74,17.74,64300.0,17.3114,17.3114,17.2822,17.2822,64300.0
2009-11-03 14:55:00,17.74,17.77,17.72,17.73,53200.0,17.2822,17.3114,17.2627,17.2724,53200.0
2009-11-03 15:00:00,17.72,17.76,17.72,17.75,53200.0,17.2627,17.3016,17.2627,17.2919,53200.0
2009-11-03 15:05:00,17.76,17.78,17.72,17.74,71700.0,17.3016,17.3211,17.2627,17.2822,71700.0
2009-11-03 15:10:00,17.73,17.76,17.72,17.76,226600.0,17.2724,17.3016,17.2627,17.3016,226600.0
2009-11-03 15:15:00,17.75,17.77,17.75,17.76,77800.0,17.2919,17.3114,17.2919,17.3016,77800.0
2009-11-03 15:20:00,17.76,17.77,17.76,17.77,46400.0,17.3016,17.3114,17.3016,17.3114,46400.0
2009-11-03 15:25:00,17.77,17.85,17.75,17.84,673700.0,17.3114,17.3893,17.2919,17.3796,673700.0
2009-11-03 15:30:00,17.84,17.88,17.8,17.86,477500.0,17.3796,17.4185,17.3406,17.3991,477500.0
2009-11-03 15:35:00,17.87,17.91,17.84,17.85,336100.0,17.4088,17.4478,17.3796,17.3893,336100.0
2009-11-03 15:40:00,17.86,17.87,17.82,17.84,284300.0,17.3991,17.4088,17.3601,17.3796,284300.0
2009-11-03 15:45:00,17.84,17.91,17.81,17.81,294100.0,17.3796,17.4478,17.3504,17.3504,294100.0
2009-11-03 15:50:00,17.82,17.85,17.8,17.81,273700.0,17.3601,17.3893,17.3406,17.3504,273700.0
2009-11-03 15:55:00,17.81,17.83,17.74,17.77,1002000.0,17.3504,17.3698,17.2822,17.3114,1002000.0
2009-11-04 09:30:00,17.79,18.0,17.79,17.91,146600.0,17.3309,17.5354,17.3309,17.4478,146600.0
2009-11-04 09:35:00,17.92,17.94,17.87,17.88,121300.0,17.4575,17.477,17.4088,17.4185,121300.0
2009-11-04 09:40:00,17.85,17.98,17.82,17.86,377000.0,17.3893,17.516,17.3601,17.3991,377000.0
2009-11-04 09:45:00,17.86,17.91,17.79,17.8,242700.0,17.3991,17.4478,17.3309,17.3406,242700.0
2009-11-04 09:50:00,17.81,17.85,17.74,17.74,100300.0,17.3504,17.3893,17.2822,17.2822,100300.0
2009-11-04 09:55:00,17.73,17.9,17.73,17.85,111400.0,17.2724,17.438,17.2724,17.3893,111400.0
2009-11-04 10:00:00,17.85,17.93,17.78,17.88,310000.0,17.3893,17.4673,17.3211,17.4185,310000.0
2009-11-04 10:05:00,17.88,17.93,17.86,17.91,255300.0,17.4185,17.4673,17.3991,17.4478,255300.0
2009-11-04 10:10:00,17.9,17.94,17.87,17.94,337300.0,17.438,17.477,17.4088,17.477,337300.0
2009-11-04 10:15:00,17.94,17.96,17.93,17.93,237400.0,17.477,17.4965,17.4673,17.4673,237400.0
2009-11-04 10:20:00,17.93,17.95,17.88,17.95,262900.0,17.4673,17.4867,17.4185,17.4867,262900.0
2009-11-04 10:25:00,17.94,17.95,17.91,17.94,88100.0,17.477,17.4867,17.4478,17.477,88100.0
2009-11-04 10:30:00,17.94,17.96,17.9,17.94,225800.0,17.477,17.4965,17.438,17.477,225800.0
2009-11-04 10:35:00,17.94,17.98,17.93,17.94,154400.0,17.477,17.516,17.4673,17.477,154400.0
2009-11-04 10:40:00,17.95,17.97,17.95,17.95,131400.0,17.4867,17.5062,17.4867,17.4867,131400.0
2009-11-04 10:45:00,17.94,17.95,17.92,17.94,115300.0,17.477,17.4867,17.4575,17.477,115300.0
2009-11-04 10:50:00,17.94,17.94,17.92,17.94,36800.0,17.477,17.477,17.4575,17.477,36800.0
2009-11-04 10:55:00,17.94,17.94,17.92,17.94,181400.0,17.477,17.477,17.4575,17.477,181400.0
2009-11-04 11:00:00,17.94,17.94,17.88,17.92,205600.0,17.477,17.477,17.4185,17.4575,205600.0
2009-11-04 11:05:00,17.92,17.93,17.89,17.92,67900.0,17.4575,17.4673,17.4283,17.4575,67900.0
2009-11-04 11:10:00,17.91,17.93,17.88,17.92,60100.0,17.4478,17.4673,17.4185,17.4575,60100.0
2009-11-04 11:15:00,17.92,17.93,17.9,17.91,103900.0,17.4575,17.4673,17.438,17.4478,103900.0
2009-11-04 11:20:00,17.91,17.93,17.89,17.91,426400.0,17.4478,17.4673,17.4283,17.4478,426400.0
2009-11-04 11:25:00,17.91,17.96,17.91,17.96,111200.0,17.4478,17.4965,17.4478,17.4965,111200.0
2009-11-04 11:30:00,17.95,17.96,17.93,17.95,301700.0,17.4867,17.4965,17.4673,17.4867,301700.0
2009-11-04 11:35:00,17.94,17.95,17.94,17.94,77000.0,17.477,17.4867,17.477,17.477,77000.0
2009-11-04 11:40:00,17.94,18.01,17.94,18.01,88400.0,17.477,17.5452,17.477,17.5452,88400.0
2009-11-04 11:45:00,18.01,18.08,18.0,18.08,274000.0,17.5452,17.6134,17.5354,17.6134,274000.0
2009-11-04 11:50:00,18.08,18.09,18.06,18.07,62100.0,17.6134,17.6231,17.5939,17.6036,62100.0
2009-11-04 11:55:00,18.07,18.12,18.05,18.1,201800.0,17.6036,17.6524,17.5842,17.6329,201800.0
2009-11-04 12:00:00,18.1,18.1,18.06,18.08,33800.0,17.6329,17.6329,17.5939,17.6134,33800.0
2009-11-04 12:05:00,18.07,18.09,18.07,18.09,44200.0,17.6036,17.6231,17.6036,17.6231,44200.0
2009-11-04 12:10:00,18.09,18.09,18.02,18.02,31200.0,17.6231,17.6231,17.5549,17.5549,31200.0
2009-11-04 12:15:00,18.02,18.03,18.02,18.02,93400.0,17.5549,17.5647,17.5549,17.5549,93400.0
2009-11-04 12:20:00,18.03,18.03,18.0,18.0,121500.0,17.5647,17.5647,17.5354,17.5354,121500.0
2009-11-04 12:25:00,18.0,18.01,17.93,17.93,194500.0,17.5354,17.5452,17.4673,17.4673,194500.0
2009-11-04 12:30:00,17.94,17.98,17.93,17.97,132700.0,17.477,17.516,17.4673,17.5062,132700.0
2009-11-04 12:35:00,17.97,18.01,17.97,18.01,19900.0,17.5062,17.5452,17.5062,17.5452,19900.0
2009-11-04 12:40:00,18.01,18.01,17.97,17.98,31900.0,17.5452,17.5452,17.5062,17.516,31900.0
2009-11-04 12:45:00,17.97,17.98,17.95,17.96,81200.0,17.5062,17.516,17.4867,17.4965,81200.0
2009-11-04 12:50:00,17.96,17.97,17.95,17.97,16200.0,17.4965,17.5062,17.4867,17.5062,16200.0
2009-11-04 12:55:00,17.97,17.97,17.96,17.96,5800.0,17.5062,17.5062,17.4965,17.4965,5800.0
2009-11-04 13:00:00,17.96,17.98,17.96,17.96,28300.0,17.4965,17.516,17.4965,17.4965,28300.0
2009-11-04 13:05:00,17.97,17.99,17.96,17.99,34700.0,17.5062,17.5257,17.4965,17.5257,34700.0
2009-11-04 13:10:00,17.99,18.02,17.99,18.0,38000.0,17.5257,17.5549,17.5257,17.5354,38000.0
2009-11-04 13:15:00,18.01,18.02,18.0,18.01,29400.0,17.5452,17.5549,17.5354,17.5452,29400.0
2009-11-04 13:20:00,18.01,18.04,18.01,18.04,24500.0,17.5452,17.5744,17.5452,17.5744,24500.0
2009-11-04 13:25:00,18.04,18.05,18.01,18.04,160000.0,17.5744,17.5842,17.5452,17.5744,160000.0
2009-11-04 13:30:00,18.05,18.05,18.03,18.03,24200.0,17.5842,17.5842,17.5647,17.5647,24200.0
2009-11-04 13:35:00,18.04,18.04,18.02,18.03,12300.0,17.5744,17.5744,17.5549,17.5647,12300.0
2009-11-04 13:40:00,18.03,18.03,18.02,18.02,12300.0,17.5647,17.5647,17.5549,17.5549,12300.0
2009-11-04 13:45:00,18.02,18.03,17.98,17.98,43200.0,17.5549,17.5647,17.516,17.516,43200.0
2009-11-04 13:50:00,17.99,17.99,17.98,17.98,20100.0,17.5257,17.5257,17.516,17.516,20100.0
2009-11-04 13:55:00,17.99,18.0,17.97,17.98,38700.0,17.5257,17.5354,17.5062,17.516,38700.0
2009-11-04 14:00:00,17.98,18.0,17.98,18.0,86500.0,17.516,17.5354,17.516,17.5354,86500.0
2009-11-04 14:05:00,18.0,18.01,17.99,18.0,56900.0,17.5354,17.5452,17.5257,17.5354,56900.0
2009-11-04 14:10:00,18.0,18.0,17.99,18.0,20100.0,17.5354,17.5354,17.5257,17.5354,20100.0
2009-11-04 14:15:00,18.0,18.05,17.88,17.92,169700.0,17.5354,17.5842,17.4185,17.4575,169700.0
2009-11-04 14:20:00,17.92,17.98,17.9,17.97,205000.0,17.4575,17.516,17.438,17.5062,205000.0
2009-11-04 14:25:00,17.97,17.97,17.87,17.87,121700.0,17.5062,17.5062,17.4088,17.4088,121700.0
2009-11-04 14:30:00,17.87,17.97,17.87,17.94,147600.0,17.4088,17.5062,17.4088,17.477,147600.0
2009-11-04 14:35:00,17.95,17.99,17.94,17.98,56200.0,17.4867,17.5257,17.477,17.516,56200.0
2009-11-04 14:40:00,17.98,18.01,17.94,17.96,221800.0,17.516,17.5452,17.477,17.4965,221800.0
2009-11-04 14:45:00,17.97,17.98,17.94,17.95,114900.0,17.5062,17.516,17.477,17.4867,114900.0
2009-11-04 14:50:00,17.94,17.99,17.93,17.98,79500.0,17.477,17.5257,17.4673,17.516,79500.0
2009-11-04 14:55:00,17.99,18.01,17.97,18.0,41500.0,17.5257,17.5452,17.5062,17.5354,41500.0
2009-11-04 15:00:00,17.99,18.01,17.95,17.95,161800.0,17.5257,17.5452,17.4867,17.4867,161800.0
2009-11-04 15:05:00,17.96,18.0,17.95,17.97,56600.0,17.4965,17.5354,17.4867,17.5062,56600.0
2009-11-04 15:10:00,17.96,17.98,17.91,17.93,117100.0,17.4965,17.516,17.4478,17.4673,117100.0
2009-11-04 15:15:00,17.93,17.95,17.91,17.92,154300.0,17.4673,17.4867,17.4478,17.4575,154300.0
2009-11-04 15:20:00,17.92,17.94,17.92,17.93,116500.0,17.4575,17.477,17.4575,17.4673,116500.0
2009-11-04 15:25:00,17.94,17.95,17.93,17.93,106200.0,17.477,17.4867,17.4673,17.4673,106200.0
2009-11-04 15:30:00,17.94,17.95,17.85,17.87,246400.0,17.477,17.4867,17.3893,17.4088,246400.0
2009-11-04 15:35:00,17.87,17.88,17.81,17.82,198200.0,17.4088,17.4185,17.3504,17.3601,198200.0
2009-11-04 15:40:00,17.81,17.85,17.78,17.82,298200.0,17.3504,17.3893,17.3211,17.3601,298200.0
2009-11-04 15:45:00,17.82,17.82,17.72,17.74,250600.0,17.3601,17.3601,17.2627,17.2822,250600.0
2009-11-04 15:50:00,17.74,17.74,17.7,17.71,266200.0,17.2822,17.2822,17.2432,17.2529,266200.0
2009-11-04 15:55:00,17.71,17.74,17.7,17.71,554400.0,17.2529,17.2822,17.2432,17.2529,554400.0
2009-11-05 09:30:00,17.97,18.2,17.94,18.08,240100.0,17.5062,17.7303,17.477,17.6134,240100.0
2009-11-05 09:35:00,18.08,18.18,17.96,18.06,159600.0,17.6134,17.7108,17.4965,17.5939,159600.0
2009-11-05 09:40:00,18.05,18.09,17.96,17.99,54800.0,17.5842,17.6231,17.4965,17.5257,54800.0
2009-11-05 09:45:00,17.99,18.08,17.99,18.05,63900.0,17.5257,17.6134,17.5257,17.5842,63900.0
2009-11-05 09:50:00,18.03,18.19,18.03,18.18,86500.0,17.5647,17.7205,17.5647,17.7108,86500.0
2009-11-05 09:55:00,18.18,18.18,18.11,18.13,74300.0,17.7108,17.7108,17.6426,17.6621,74300.0
2009-11-05 10:00:00,18.13,18.2,18.12,18.18,69600.0,17.6621,17.7303,17.6524,17.7108,69600.0
2009-11-05 10:05:00,18.18,18.22,18.17,18.21,93900.0,17.7108,17.7498,17.7011,17.74,93900.0
2009-11-05 10:10:00,18.22,18.23,18.18,18.21,61000.0,17.7498,17.7595,17.7108,17.74,61000.0
2009-11-05 10:15:00,18.21,18.24,18.16,18.17,55500.0,17.74,17.7693,17.6913,17.7011,55500.0
2009-11-05 10:20:00,18.18,18.25,18.18,18.19,107000.0,17.7108,17.779,17.7108,17.7205,107000.0
2009-11-05 10:25:00,18.19,18.19,18.12,18.14,99300.0,17.7205,17.7205,17.6524,17.6718,99300.0
2009-11-05 10:30:00,18.14,18.19,18.13,18.18,82700.0,17.6718,17.7205,17.6621,17.7108,82700.0
2009-11-05 10:35:00,18.17,18.26,18.16,18.21,113700.0,17.7011,17.7887,17.6913,17.74,113700.0
2009-11-05 10:40:00,18.22,18.25,18.19,18.25,42200.0,17.7498,17.779,17.7205,17.779,42200.0
2009-11-05 10:45:00,18.25,18.37,18.24,18.35,219500.0,17.779,17.8959,17.7693,17.8764,219500.0
2009-11-05 10:50:00,18.34,18.38,18.3,18.37,54600.0,17.8667,17.9056,17.8277,17.8959,54600.0
2009-11-05 10:55:00,18.37,18.38,18.33,18.34,60600.0,17.8959,17.9056,17.8569,17.8667,60600.0
2009-11-05 11:00:00,18.34,18.38,18.33,18.36,126900.0,17.8667,17.9056,17.8569,17.8862,126900.0
2009-11-05 11:05:00,18.36,18.4,18.34,18.38,92000.0,17.8862,17.9251,17.8667,17.9056,92000.0
2009-11-05 11:10:00,18.37,18.39,18.34,18.39,92300.0,17.8959,17.9154,17.8667,17.9154,92300.0
2009-11-05 11:15:00,18.4,18.41,18.29,18.3,107000.0,17.9251,17.9349,17.818,17.8277,107000.0
2009-11-05 11:20:00,18.29,18.34,18.28,18.32,51500.0,17.818,17.8667,17.8082,17.8472,51500.0
2009-11-05 11:25:00,18.33,18.33,18.28,18.28,45100.0,17.8569,17.8569,17.8082,17.8082,45100.0
2009-11-05 11:30:00,18.29,18.29,18.21,18.23,137500.0,17.818,17.818,17.74,17.7595,137500.0
2009-11-05 11:35:00,18.23,18.24,18.2,18.21,51200.0,17.7595,17.7693,17.7303,17.74,51200.0
2009-11-05 11:40:00,18.21,18.23,18.18,18.19,102200.0,17.74,17.7595,17.7108,17.7205,102200.0
2009-11-05 11:45:00,18.2,18.22,18.15,18.16,80700.0,17.7303,17.7498,17.6816,17.6913,80700.0
2009-11-05 11:50:00,18.17,18.18,18.15,18.17,47100.0,17.7011,17.7108,17.6816,17.7011,47100.0
2009-11-05 11:55:00,18.17,18.2,18.1,18.12,120200.0,17.7011,17.7303,17.6329,17.6524,120200.0
2009-11-05 12:00:00,18.12,18.14,18.03,18.08,127200.0,17.6524,17.6718,17.5647,17.6134,127200.0
2009-11-05 12:05:00,18.09,18.11,18.06,18.09,57000.0,17.6231,17.6426,17.5939,17.6231,57000.0
2009-11-05 12:10:00,18.1,18.14,18.08,18.13,27200.0,17.6329,17.6718,17.6134,17.6621,27200.0
2009-11-05 12:15:00,18.14,18.16,18.1,18.15,29200.0,17.6718,17.6913,17.6329,17.6816,29200.0
2009-11-05 12:20:00,18.14,18.19,18.14,18.18,22400.0,17.6718,17.7205,17.6718,17.7108,22400.0
2009-11-05 12:25:00,18.18,18.19,18.13,18.14,32900.0,17.7108,17.7205,17.6621,17.6718,32900.0
2009-11-05 12:30:00,18.13,18.17,18.12,18.14,22100.0,17.6621,17.7011,17.6524,17.6718,22100.0
2009-11-05 12:35:00,18.15,18.16,18.14,18.14,8900.0,17.6816,17.6913,17.6718,17.6718,8900.0
2009-11-05 12:40:00,18.14,18.19,18.11,18.18,31200.0,17.6718,17.7205,17.6426,17.7108,31200.0
2009-11-05 12:45:00,18.19,18.21,18.18,18.21,17900.0,17.7205,17.74,17.7108,17.74,17900.0
2009-11-05 12:50:00,18.21,18.22,18.2,18.21,24400.0,17.74,17.7498,17.7303,17.74,24400.0
2009-11-05 12:55:00,18.21,18.24,18.2,18.23,47900.0,17.74,17.7693,17.7303,17.7595,47900.0
2009-11-05 13:00:00,18.23,18.24,18.19,18.19,21200.0,17.7595,17.7693,17.7205,17.7205,21200.0
2009-11-05 13:05:00,18.19,18.2,18.18,18.18,33000.0,17.7205,17.7303,17.7108,17.7108,33000.0
2009-11-05 13:10:00,18.18,18.23,18.17,18.22,48400.0,17.7108,17.7595,17.7011,17.7498,48400.0
2009-11-05 13:15:00,18.22,18.23,18.18,18.2,21300.0,17.7498,17.7595,17.7108,17.7303,21300.0
2009-11-05 13:20:00,18.2,18.21,18.15,18.17,45900.0,17.7303,17.74,17.6816,17.7011,45900.0
2009-11-05 13:25:00,18.17,18.17,18.14,18.15,49800.0,17.7011,17.7011,17.6718,17.6816,49800.0
2009-11-05 13:30:00,18.15,18.18,18.14,18.14,74800.0,17.6816,17.7108,17.6718,17.6718,74800.0
2009-11-05 13:35:00,18.14,18.19,18.13,18.19,51300.0,17.6718,17.7205,17.6621,17.7205,51300.0
2009-11-05 13:40:00,18.19,18.22,18.18,18.22,65500.0,17.7205,17.7498,17.7108,17.7498,65500.0
2009-11-05 13:45:00,18.21,18.26,18.21,18.24,73900.0,17.74,17.7887,17.74,17.7693,73900.0
2009-11-05 13:50:00,18.24,18.25,18.16,18.17,74200.0,17.7693,17.779,17.6913,17.7011,74200.0
2009-11-05 13:55:00,18.17,18.18,18.14,18.14,32900.0,17.7011,17.7108,17.6718,17.6718,32900.0
2009-11-05 14:00:00,18.14,18.17,18.14,18.16,24700.0,17.6718,17.7011,17.6718,17.6913,24700.0
2009-11-05 14:05:00,18.16,18.16,18.13,18.14,19500.0,17.6913,17.6913,17.6621,17.6718,19500.0
2009-11-05 14:10:00,18.14,18.15,18.12,18.12,17600.0,17.6718,17.6816,17.6524,17.6524,17600.0
2009-11-05 14:15:00,18.11,18.11,18.08,18.08,55200.0,17.6426,17.6426,17.6134,17.6134,55200.0
2009-11-05 14:20:00,18.08,18.13,18.08,18.09,28000.0,17.6134,17.6621,17.6134,17.6231,28000.0
2009-11-05 14:25:00,18.09,18.17,18.08,18.12,60100.0,17.6231,17.7011,17.6134,17.6524,60100.0
2009-11-05 14:30:00,18.12,18.15,18.12,18.13,19600.0,17.6524,17.6816,17.6524,17.6621,19600.0
2009-11-05 14:35:00,18.13,18.18,18.12,18.15,44300.0,17.6621,17.7108,17.6524,17.6816,44300.0
2009-11-05 14:40:00,18.14,18.19,18.13,18.18,35400.0,17.6718,17.7205,17.6621,17.7108,35400.0
2009-11-05 14:45:00,18.18,18.2,18.16,18.16,34700.0,17.7108,17.7303,17.6913,17.6913,34700.0
2009-11-05 14:50:00,18.17,18.21,18.16,18.18,24400.0,17.7011,17.74,17.6913,17.7108,24400.0
2009-11-05 14:55:00,18.17,18.2,18.17,18.17,28700.0,17.7011,17.7303,17.7011,17.7011,28700.0
2009-11-05 15:00:00,18.17,18.19,18.15,18.15,35700.0,17.7011,17.7205,17.6816,17.6816,35700.0
2009-11-05 15:05:00,18.14,18.16,18.14,18.15,39500.0,17.6718,17.6913,17.6718,17.6816,39500.0
2009-11-05 15:10:00,18.16,18.16,18.13,18.13,25400.0,17.6913,17.6913,17.6621,17.6621,25400.0
2009-11-05 15:15:00,18.14,18.18,18.13,18.17,41200.0,17.6718,17.7108,17.6621,17.7011,41200.0
2009-11-05 15:20:00,18.18,18.19,18.16,18.17,107500.0,17.7108,17.7205,17.6913,17.7011,107500.0
2009-11-05 15:25:00,18.17,18.19,18.15,18.18,84500.0,17.7011,17.7205,17.6816,17.7108,84500.0
2009-11-05 15:30:00,18.18,18.18,18.12,18.12,23100.0,17.7108,17.7108,17.6524,17.6524,23100.0
2009-11-05 15:35:00,18.13,18.13,18.1,18.12,51800.0,17.6621,17.6621,17.6329,17.6524,51800.0
2009-11-05 15:40:00,18.12,18.12,18.09,18.12,96200.0,17.6524,17.6524,17.6231,17.6524,96200.0
2009-11-05 15:45:00,18.12,18.14,18.1,18.13,91500.0,17.6524,17.6718,17.6329,17.6621,91500.0
2009-11-05 15:50:00,18.13,18.16,18.13,18.16,145000.0,17.6621,17.6913,17.6621,17.6913,145000.0
2009-11-05 15:55:00,18.15,18.17,18.15,18.16,227000.0,17.6816,17.7011,17.6816,17.6913,227000.0
2009-11-06 09:30:00,18.25,18.33,18.16,18.28,141800.0,17.779,17.8569,17.6913,17.8082,141800.0
2009-11-06 09:35:00,18.26,18.46,18.26,18.41,93500.0,17.7887,17.9836,17.7887,17.9349,93500.0
2009-11-06 09:40:00,18.41,18.58,18.39,18.49,102900.0,17.9349,18.1005,17.9154,18.0128,102900.0
2009-11-06 09:45:00,18.49,18.51,18.46,18.5,90000.0,18.0128,18.0323,17.9836,18.0225,90000.0
2009-11-06 09:50:00,18.5,18.61,18.5,18.6,172100.0,18.0225,18.1297,18.0225,18.12,172100.0
2009-11-06 09:55:00,18.6,18.77,18.59,18.76,318100.0,18.12,18.2856,18.1102,18.2758,318100.0
2009-11-06 10:00:00,18.76,18.88,18.75,18.79,314700.0,18.2758,18.3927,18.2661,18.3051,314700.0
2009-11-06 10:05:00,18.79,18.79,18.66,18.66,163300.0,18.3051,18.3051,18.1784,18.1784,163300.0
2009-11-06 10:10:00,18.67,18.69,18.6,18.61,76700.0,18.1882,18.2076,18.12,18.1297,76700.0
2009-11-06 10:15:00,18.61,18.62,18.54,18.54,75400.0,18.1297,18.1394,18.0615,18.0615,75400.0
2009-11-06 10:20:00,18.53,18.53,18.46,18.47,72900.0,18.0518,18.0518,17.9836,17.9933,72900.0
2009-11-06 10:25:00,18.47,18.47,18.37,18.39,223300.0,17.9933,17.9933,17.8959,17.9154,223300.0
2009-11-06 10:30:00,18.39,18.43,18.32,18.41,130800.0,17.9154,17.9544,17.8472,17.9349,130800.0
2009-11-06 10:35:00,18.43,18.48,18.39,18.46,82100.0,17.9544,18.0031,17.9154,17.9836,82100.0
2009-11-06 10:40:00,18.46,18.51,18.43,18.43,148600.0,17.9836,18.0323,17.9544,17.9544,148600.0
2009-11-06 10:45:00,18.43,18.46,18.4,18.45,70100.0,17.9544,17.9836,17.9251,17.9738,70100.0
2009-11-06 10:50:00,18.44,18.5,18.41,18.5,87100.0,17.9641,18.0225,17.9349,18.0225,87100.0
2009-11-06 10:55:00,18.5,18.54,18.48,18.53,42100.0,18.0225,18.0615,18.0031,18.0518,42100.0
2009-11-06 11:00:00,18.53,18.54,18.45,18.48,131300.0,18.0518,18.0615,17.9738,18.0031,131300.0
2009-11-06 11:05:00,18.47,18.52,18.44,18.5,76200.0,17.9933,18.042,17.9641,18.0225,76200.0
2009-11-06 11:10:00,18.5,18.5,18.43,18.43,54800.0,18.0225,18.0225,17.9544,17.9544,54800.0
2009-11-06 11:15:00,18.43,18.46,18.41,18.46,62100.0,17.9544,17.9836,17.9349,17.9836,62100.0
2009-11-06 11:20:00,18.46,18.46,18.4,18.42,64900.0,17.9836,17.9836,17.9251,17.9446,64900.0
2009-11-06 11:25:00,18.41,18.46,18.4,18.44,39900.0,17.9349,17.9836,17.9251,17.9641,39900.0
2009-11-06 11:30:00,18.46,18.52,18.45,18.51,39900.0,17.9836,18.042,17.9738,18.0323,39900.0
2009-11-06 11:35:00,18.5,18.55,18.49,18.54,94300.0,18.0225,18.0713,18.0128,18.0615,94300.0
2009-11-06 11:40:00,18.54,18.6,18.52,18.58,81000.0,18.0615,18.12,18.042,18.1005,81000.0
2009-11-06 11:45:00,18.59,18.59,18.53,18.57,59600.0,18.1102,18.1102,18.0518,18.0907,59600.0
2009-11-06 11:50:00,18.57,18.59,18.54,18.59,33900.0,18.0907,18.1102,18.0615,18.1102,33900.0
2009-11-06 11:55:00,18.58,18.6,18.56,18.57,26400.0,18.1005,18.12,18.081,18.0907,26400.0
2009-11-06 12:00:00,18.56,18.6,18.54,18.59,63000.0,18.081,18.12,18.0615,18.1102,63000.0
2009-11-06 12:05:00,18.59,18.7,18.58,18.7,123900.0,18.1102,18.2174,18.1005,18.2174,123900.0
2009-11-06 12:10:00,18.7,18.7,18.65,18.68,67500.0,18.2174,18.2174,18.1687,18.1979,67500.0
2009-11-06 12:15:00,18.68,18.68,18.61,18.63,81100.0,18.1979,18.1979,18.1297,18.1492,81100.0
2009-11-06 12:20:00,18.63,18.69,18.62,18.69,63100.0,18.1492,18.2076,18.1394,18.2076,63100.0
2009-11-06 12:25:00,18.68,18.7,18.68,18.68,72700.0,18.1979,18.2174,18.1979,18.1979,72700.0
2009-11-06 12:30:00,18.69,18.7,18.67,18.67,86700.0,18.2076,18.2174,18.1882,18.1882,86700.0
2009-11-06 12:35:00,18.69,18.7,18.63,18.7,143600.0,18.2076,18.2174,18.1492,18.2174,143600.0
2009-11-06 12:40:00,18.7,18.73,18.68,18.7,160600.0,18.2174,18.2466,18.1979,18.2174,160600.0
2009-11-06 12:45:00,18.7,18.75,18.69,18.7,125100.0,18.2174,18.2661,18.2076,18.2174,125100.0
2009-11-06 12:50:00,18.7,18.76,18.69,18.71,90700.0,18.2174,18.2758,18.2076,18.2271,90700.0
2009-11-06 12:55:00,18.72,18.79,18.72,18.72,95300.0,18.2369,18.3051,18.2369,18.2369,95300.0
2009-11-06 13:00:00,18.72,18.85,18.72,18.81,402100.0,18.2369,18.3635,18.2369,18.3245,402100.0
2009-11-06 13:05:00,18.82,18.84,18.8,18.83,69200.0,18.3343,18.3538,18.3148,18.344,69200.0
2009-11-06 13:10:00,18.83,18.89,18.83,18.88,188800.0,18.344,18.4025,18.344,18.3927,188800.0
2009-11-06 13:15:00,18.88,18.88,18.87,18.88,30100.0,18.3927,18.3927,18.383,18.3927,30100.0
2009-11-06 13:20:00,18.88,18.88,18.85,18.86,143300.0,18.3927,18.3927,18.3635,18.3733,143300.0
2009-11-06 13:25:00,18.85,18.93,18.85,18.9,120500.0,18.3635,18.4414,18.3635,18.4122,120500.0
2009-11-06 13:30:00,18.9,18.98,18.9,18.97,114500.0,18.4122,18.4902,18.4122,18.4804,114500.0
2009-11-06 13:35:00,18.97,18.98,18.88,18.88,188000.0,18.4804,18.4902,18.3927,18.3927,188000.0
2009-11-06 13:40:00,18.88,18.91,18.86,18.88,186100.0,18.3927,18.422,18.3733,18.3927,186100.0
2009-11-06 13:45:00,18.88,18.9,18.85,18.87,113900.0,18.3927,18.4122,18.3635,18.383,113900.0
2009-11-06 13:50:00,18.86,18.94,18.85,18.94,149900.0,18.3733,18.4512,18.3635,18.4512,149900.0
2009-11-06 13:55:00,18.94,18.98,18.91,18.98,235700.0,18.4512,18.4902,18.422,18.4902,235700.0
2009-11-06 14:00:00,18.99,18.99,18.95,18.95,146300.0,18.4999,18.4999,18.4609,18.4609,146300.0
2009-11-06 14:05:00,18.95,18.97,18.94,18.96,152200.0,18.4609,18.4804,18.4512,18.4707,152200.0
2009-11-06 14:10:00,18.96,19.0,18.92,18.92,202800.0,18.4707,18.5096,18.4317,18.4317,202800.0
2009-11-06 14:15:00,18.92,18.96,18.91,18.94,88900.0,18.4317,18.4707,18.422,18.4512,88900.0
2009-11-06 14:20:00,18.94,19.01,18.94,19.0,131400.0,18.4512,18.5194,18.4512,18.5096,131400.0
2009-11-06 14:25:00,19.0,19.01,18.98,19.01,126800.0,18.5096,18.5194,18.4902,18.5194,126800.0
2009-11-06 14:30:00,19.01,19.06,18.99,19.05,177000.0,18.5194,18.5681,18.4999,18.5584,177000.0
2009-11-06 14:35:00,19.05,19.07,19.02,19.06,147800.0,18.5584,18.5778,18.5291,18.5681,147800.0
2009-11-06 14:40:00,19.06,19.11,19.05,19.11,190000.0,18.5681,18.6168,18.5584,18.6168,190000.0
2009-11-06 14:45:00,19.11,19.13,19.08,19.09,158600.0,18.6168,18.6363,18.5876,18.5973,158600.0
2009-11-06 14:50:00,19.09,19.11,19.06,19.06,86400.0,18.5973,18.6168,18.5681,18.5681,86400.0
2009-11-06 14:55:00,19.06,19.08,19.03,19.03,286900.0,18.5681,18.5876,18.5389,18.5389,286900.0
2009-11-06 15:00:00,19.02,19.03,18.96,18.97,176600.0,18.5291,18.5389,18.4707,18.4804,176600.0
2009-11-06 15:05:00,18.97,18.98,18.94,18.97,104000.0,18.4804,18.4902,18.4512,18.4804,104000.0
2009-11-06 15:10:00,18.97,19.01,18.94,18.98,172100.0,18.4804,18.5194,18.4512,18.4902,172100.0
2009-11-06 15:15:00,18.97,18.98,18.97,18.98,54300.0,18.4804,18.4902,18.4804,18.4902,54300.0
2009-11-06 15:20:00,18.97,19.02,18.97,19.0,213300.0,18.4804,18.5291,18.4804,18.5096,213300.0
2009-11-06 15:25:00,18.99,19.0,18.98,18.98,83400.0,18.4999,18.5096,18.4902,18.4902,83400.0
2009-11-06 15:30:00,18.98,18.98,18.96,18.96,92500.0,18.4902,18.4902,18.4707,18.4707,92500.0
2009-11-06 15:35:00,18.96,18.99,18.93,18.93,242300.0,18.4707,18.4999,18.4414,18.4414,242300.0
2009-11-06 15:40:00,18.94,18.99,18.93,18.99,205700.0,18.4512,18.4999,18.4414,18.4999,205700.0
2009-11-06 15:45:00,18.99,19.0,18.97,19.0,212600.0,18.4999,18.5096,18.4804,18.5096,212600.0
2009-11-06 15:50:00,18.99,19.01,18.96,19.01,363700.0,18.4999,18.5194,18.4707,18.5194,363700.0
2009-11-06 15:55:00,19.01,19.02,18.97,18.97,497000.0,18.5194,18.5291,18.4804,18.4804,497000.0
2009-11-09 09:30:00,19.35,19.56,19.07,19.16,273500.0,18.8506,19.0552,18.5778,18.6655,273500.0
2009-11-09 09:35:00,19.17,19.44,19.16,19.42,206000.0,18.6753,18.9383,18.6655,18.9188,206000.0
2009-11-09 09:40:00,19.42,19.54,19.31,19.33,311100.0,18.9188,19.0357,18.8116,18.8311,311100.0
2009-11-09 09:45:00,19.33,19.36,19.33,19.34,166000.0,18.8311,18.8604,18.8311,18.8409,166000.0
2009-11-09 09:50:00,19.34,19.4,19.31,19.38,192800.0,18.8409,18.8993,18.8116,18.8798,192800.0
2009-11-09 09:55:00,19.38,19.39,19.19,19.21,398700.0,18.8798,18.8896,18.6947,18.7142,398700.0
2009-11-09 10:00:00,19.2,19.26,19.16,19.17,269100.0,18.7045,18.7629,18.6655,18.6753,269100.0
2009-11-09 10:05:00,19.16,19.25,19.16,19.23,323000.0,18.6655,18.7532,18.6655,18.7337,323000.0
2009-11-09 10:10:00,19.24,19.27,19.21,19.22,130100.0,18.7434,18.7727,18.7142,18.724,130100.0
2009-11-09 10:15:00,19.21,19.27,19.21,19.25,118100.0,18.7142,18.7727,18.7142,18.7532,118100.0
2009-11-09 10:20:00,19.25,19.27,19.18,19.22,200500.0,18.7532,18.7727,18.685,18.724,200500.0
2009-11-09 10:25:00,19.22,19.27,19.21,19.22,140500.0,18.724,18.7727,18.7142,18.724,140500.0
2009-11-09 10:30:00,19.21,19.34,19.21,19.33,122200.0,18.7142,18.8409,18.7142,18.8311,122200.0
2009-11-09 10:35:00,19.33,19.39,19.32,19.36,168400.0,18.8311,18.8896,18.8214,18.8604,168400.0
2009-11-09 10:40:00,19.35,19.36,19.29,19.3,110400.0,18.8506,18.8604,18.7922,18.8019,110400.0
2009-11-09 10:45:00,19.31,19.34,19.31,19.32,151400.0,18.8116,18.8409,18.8116,18.8214,151400.0
2009-11-09 10:50:00,19.32,19.38,19.31,19.37,106000.0,18.8214,18.8798,18.8116,18.8701,106000.0
2009-11-09 10:55:00,19.38,19.45,19.34,19.43,260300.0,18.8798,18.948,18.8409,18.9285,260300.0
2009-11-09 11:00:00,19.43,19.46,19.39,19.43,161800.0,18.9285,18.9578,18.8896,18.9285,161800.0
2009-11-09 11:05:00,19.43,19.44,19.41,19.42,91000.0,18.9285,18.9383,18.9091,18.9188,91000.0
2009-11-09 11:10:00,19.42,19.44,19.39,19.4,113300.0,18.9188,18.9383,18.8896,18.8993,113300.0
2009-11-09 11:15:00,19.4,19.45,19.38,19.39,85400.0,18.8993,18.948,18.8798,18.8896,85400.0
2009-11-09 11:20:00,19.39,19.39,19.34,19.36,34000.0,18.8896,18.8896,18.8409,18.8604,34000.0
2009-11-09 11:25:00,19.36,19.36,19.31,19.32,143600.0,18.8604,18.8604,18.8116,18.8214,143600.0
2009-11-09 11:30:00,19.32,19.46,19.32,19.42,192600.0,18.8214,18.9578,18.8214,18.9188,192600.0
2009-11-09 11:35:00,19.42,19.45,19.42,19.43,36600.0,18.9188,18.948,18.9188,18.9285,36600.0
2009-11-09 11:40:00,19.44,19.5,19.41,19.43,198500.0,18.9383,18.9967,18.9091,18.9285,198500.0
2009-11-09 11:45:00,19.44,19.44,19.34,19.35,96900.0,18.9383,18.9383,18.8409,18.8506,96900.0
2009-11-09 11:50:00,19.35,19.41,19.32,19.34,121900.0,18.8506,18.9091,18.8214,18.8409,121900.0
2009-11-09 11:55:00,19.34,19.34,19.33,19.33,26800.0,18.8409,18.8409,18.8311,18.8311,26800.0
2009-11-09 12:00:00,19.34,19.34,19.25,19.25,172700.0,18.8409,18.8409,18.7532,18.7532,172700.0
2009-11-09 12:05:00,19.25,19.27,19.21,19.23,313400.0,18.7532,18.7727,18.7142,18.7337,313400.0
2009-11-09 12:10:00,19.22,19.25,19.16,19.21,186600.0,18.724,18.7532,18.6655,18.7142,186600.0
2009-11-09 12:15:00,19.22,19.23,19.2,19.21,75300.0,18.724,18.7337,18.7045,18.7142,75300.0
2009-11-09 12:20:00,19.22,19.28,19.2,19.27,103000.0,18.724,18.7824,18.7045,18.7727,103000.0
2009-11-09 12:25:00,19.27,19.3,19.26,19.3,39000.0,18.7727,18.8019,18.7629,18.8019,39000.0
2009-11-09 12:30:00,19.3,19.3,19.26,19.26,32200.0,18.8019,18.8019,18.7629,18.7629,32200.0
2009-11-09 12:35:00,19.26,19.32,19.26,19.28,120400.0,18.7629,18.8214,18.7629,18.7824,120400.0
2009-11-09 12:40:00,19.29,19.32,19.28,19.32,87300.0,18.7922,18.8214,18.7824,18.8214,87300.0
2009-11-09 12:45:00,19.32,19.34,19.3,19.34,67800.0,18.8214,18.8409,18.8019,18.8409,67800.0
2009-11-09 12:50:00,19.34,19.34,19.32,19.33,44100.0,18.8409,18.8409,18.8214,18.8311,44100.0
2009-11-09 12:55:00,19.33,19.34,19.32,19.34,30300.0,18.8311,18.8409,18.8214,18.8409,30300.0
2009-11-09 13:00:00,19.34,19.36,19.33,19.36,45500.0,18.8409,18.8604,18.8311,18.8604,45500.0
2009-11-09 13:05:00,19.36,19.38,19.35,19.38,56000.0,18.8604,18.8798,18.8506,18.8798,56000.0
2009-11-09 13:10:00,19.38,19.39,19.37,19.39,40200.0,18.8798,18.8896,18.8701,18.8896,40200.0
2009-11-09 13:15:00,19.39,19.39,19.35,19.38,76800.0,18.8896,18.8896,18.8506,18.8798,76800.0
2009-11-09 13:20:00,19.38,19.51,19.37,19.45,240300.0,18.8798,19.0065,18.8701,18.948,240300.0
2009-11-09 13:25:00,19.45,19.48,19.45,19.47,80900.0,18.948,18.9773,18.948,18.9675,80900.0
2009-11-09 13:30:00,19.47,19.47,19.44,19.45,31700.0,18.9675,18.9675,18.9383,18.948,31700.0
2009-11-09 13:35:00,19.45,19.5,19.43,19.5,43500.0,18.948,18.9967,18.9285,18.9967,43500.0
2009-11-09 13:40:00,19.5,19.53,19.47,19.52,83800.0,18.9967,19.026,18.9675,19.0162,83800.0
2009-11-09 13:45:00,19.53,19.54,19.5,19.53,159900.0,19.026,19.0357,18.9967,19.026,159900.0
2009-11-09 13:50:00,19.53,19.55,19.5,19.5,37500.0,19.026,19.0454,18.9967,18.9967,37500.0
2009-11-09 13:55:00,19.5,19.51,19.5,19.51,41200.0,18.9967,19.0065,18.9967,19.0065,41200.0
2009-11-09 14:00:00,19.51,19.55,19.5,19.53,98200.0,19.0065,19.0454,18.9967,19.026,98200.0
2009-11-09 14:05:00,19.53,19.56,19.53,19.55,55200.0,19.026,19.0552,19.026,19.0454,55200.0
2009-11-09 14:10:00,19.56,19.63,19.55,19.6,310200.0,19.0552,19.1234,19.0454,19.0942,310200.0
2009-11-09 14:15:00,19.6,19.61,19.6,19.6,77400.0,19.0942,19.1039,19.0942,19.0942,77400.0
2009-11-09 14:20:00,19.6,19.62,19.59,19.59,130600.0,19.0942,19.1136,19.0844,19.0844,130600.0
2009-11-09 14:25:00,19.59,19.6,19.55,19.55,71300.0,19.0844,19.0942,19.0454,19.0454,71300.0
2009-11-09 14:30:00,19.56,19.56,19.54,19.55,56500.0,19.0552,19.0552,19.0357,19.0454,56500.0
2009-11-09 14:35:00,19.55,19.63,19.54,19.62,111400.0,19.0454,19.1234,19.0357,19.1136,111400.0
2009-11-09 14:40:00,19.62,19.66,19.6,19.64,160300.0,19.1136,19.1526,19.0942,19.1331,160300.0
2009-11-09 14:45:00,19.64,19.68,19.63,19.66,127200.0,19.1331,19.1721,19.1234,19.1526,127200.0
2009-11-09 14:50:00,19.66,19.67,19.64,19.66,154200.0,19.1526,19.1623,19.1331,19.1526,154200.0
2009-11-09 14:55:00,19.66,19.67,19.65,19.66,86000.0,19.1526,19.1623,19.1429,19.1526,86000.0
2009-11-09 15:00:00,19.67,19.67,19.63,19.63,82900.0,19.1623,19.1623,19.1234,19.1234,82900.0
2009-11-09 15:05:00,19.63,19.63,19.55,19.56,90000.0,19.1234,19.1234,19.0454,19.0552,90000.0
2009-11-09 15:10:00,19.56,19.64,19.55,19.61,118600.0,19.0552,19.1331,19.0454,19.1039,118600.0
2009-11-09 15:15:00,19.61,19.63,19.6,19.61,39400.0,19.1039,19.1234,19.0942,19.1039,39400.0
2009-11-09 15:20:00,19.61,19.63,19.61,19.63,73500.0,19.1039,19.1234,19.1039,19.1234,73500.0
2009-11-09 15:25:00,19.63,19.63,19.62,19.62,68200.0,19.1234,19.1234,19.1136,19.1136,68200.0
2009-11-09 15:30:00,19.62,19.63,19.6,19.6,193700.0,19.1136,19.1234,19.0942,19.0942,193700.0
2009-11-09 15:35:00,19.6,19.61,19.56,19.58,337000.0,19.0942,19.1039,19.0552,19.0747,337000.0
2009-11-09 15:40:00,19.57,19.61,19.55,19.56,296000.0,19.0649,19.1039,19.0454,19.0552,296000.0
2009-11-09 15:45:00,19.56,19.6,19.52,19.6,223400.0,19.0552,19.0942,19.0162,19.0942,223400.0
2009-11-09 15:50:00,19.59,19.59,19.42,19.5,931400.0,19.0844,19.0844,18.9188,18.9967,931400.0
2009-11-09 15:55:00,19.5,19.56,19.49,19.53,600500.0,18.9967,19.0552,18.987,19.026,600500.0
2009-11-10 09:30:00,18.28,18.45,18.04,18.31,1428500.0,17.8082,17.9738,17.5744,17.8374,1428500.0
2009-11-10 09:35:00,18.31,18.36,18.1,18.12,793500.0,17.8374,17.8862,17.6329,17.6524,793500.0
2009-11-10 09:40:00,18.12,18.12,17.77,17.82,1175000.0,17.6524,17.6524,17.3114,17.3601,1175000.0
2009-11-10 09:45:00,17.82,18.09,17.81,17.96,887900.0,17.3601,17.6231,17.3504,17.4965,887900.0
2009-11-10 09:50:00,17.96,18.18,17.94,18.07,602300.0,17.4965,17.7108,17.477,17.6036,602300.0
2009-11-10 09:55:00,18.07,18.31,18.02,18.23,548900.0,17.6036,17.8374,17.5549,17.7595,548900.0
2009-11-10 10:00:00,18.23,18.27,18.12,18.15,604400.0,17.7595,17.7985,17.6524,17.6816,604400.0
2009-11-10 10:05:00,18.14,18.38,18.13,18.3,658500.0,17.6718,17.9056,17.6621,17.8277,658500.0
2009-11-10 10:10:00,18.3,18.38,18.22,18.36,557000.0,17.8277,17.9056,17.7498,17.8862,557000.0
2009-11-10 10:15:00,18.36,18.43,18.24,18.3,519400.0,17.8862,17.9544,17.7693,17.8277,519400.0
2009-11-10 10:20:00,18.3,18.43,18.29,18.32,405700.0,17.8277,17.9544,17.818,17.8472,405700.0
2009-11-10 10:25:00,18.32,18.36,18.23,18.24,532300.0,17.8472,17.8862,17.7595,17.7693,532300.0
2009-11-10 10:30:00,18.24,18.27,18.18,18.25,438200.0,17.7693,17.7985,17.7108,17.779,438200.0
2009-11-10 10:35:00,18.26,18.26,18.2,18.23,305100.0,17.7887,17.7887,17.7303,17.7595,305100.0
2009-11-10 10:40:00,18.23,18.3,18.23,18.28,145500.0,17.7595,17.8277,17.7595,17.8082,145500.0
2009-11-10 10:45:00,18.29,18.3,18.2,18.22,230000.0,17.818,17.8277,17.7303,17.7498,230000.0
2009-11-10 10:50:00,18.22,18.26,18.15,18.22,326600.0,17.7498,17.7887,17.6816,17.7498,326600.0
2009-11-10 10:55:00,18.22,18.25,18.2,18.22,168500.0,17.7498,17.779,17.7303,17.7498,168500.0
2009-11-10 11:00:00,18.23,18.23,18.2,18.22,147000.0,17.7595,17.7595,17.7303,17.7498,147000.0
2009-11-10 11:05:00,18.22,18.24,18.18,18.22,289500.0,17.7498,17.7693,17.7108,17.7498,289500.0
2009-11-10 11:10:00,18.21,18.35,18.21,18.27,239400.0,17.74,17.8764,17.74,17.7985,239400.0
2009-11-10 11:15:00,18.26,18.27,18.21,18.22,179000.0,17.7887,17.7985,17.74,17.7498,179000.0
2009-11-10 11:20:00,18.21,18.22,18.2,18.21,188000.0,17.74,17.7498,17.7303,17.74,188000.0
2009-11-10 11:25:00,18.2,18.23,18.2,18.21,59700.0,17.7303,17.7595,17.7303,17.74,59700.0
2009-11-10 11:30:00,18.21,18.24,18.2,18.21,241300.0,17.74,17.7693,17.7303,17.74,241300.0
2009-11-10 11:35:00,18.2,18.26,18.2,18.25,330900.0,17.7303,17.7887,17.7303,17.779,330900.0
2009-11-10 11:40:00,18.25,18.25,18.22,18.22,129500.0,17.779,17.779,17.7498,17.7498,129500.0
2009-11-10 11:45:00,18.22,18.29,18.22,18.29,185900.0,17.7498,17.818,17.7498,17.818,185900.0
2009-11-10 11:50:00,18.28,18.33,18.27,18.32,181900.0,17.8082,17.8569,17.7985,17.8472,181900.0
2009-11-10 11:55:00,18.32,18.33,18.28,18.28,55300.0,17.8472,17.8569,17.8082,17.8082,55300.0
2009-11-10 12:00:00,18.28,18.29,18.24,18.26,152600.0,17.8082,17.818,17.7693,17.7887,152600.0
2009-11-10 12:05:00,18.26,18.26,18.25,18.26,38600.0,17.7887,17.7887,17.779,17.7887,38600.0
2009-11-10 12:10:00,18.25,18.26,18.25,18.25,31300.0,17.779,17.7887,17.779,17.779,31300.0
2009-11-10 12:15:00,18.25,18.26,18.2,18.2,104000.0,17.779,17.7887,17.7303,17.7303,104000.0
2009-11-10 12:20:00,18.21,18.21,18.2,18.2,63100.0,17.74,17.74,17.7303,17.7303,63100.0
2009-11-10 12:25:00,18.21,18.21,18.16,18.16,184200.0,17.74,17.74,17.6913,17.6913,184200.0
2009-11-10 12:30:00,18.16,18.22,18.15,18.2,187400.0,17.6913,17.7498,17.6816,17.7303,187400.0
2009-11-10 12:35:00,18.21,18.22,18.2,18.2,83500.0,17.74,17.7498,17.7303,17.7303,83500.0
2009-11-10 12:40:00,18.2,18.21,18.13,18.15,475200.0,17.7303,17.74,17.6621,17.6816,475200.0
2009-11-10 12:45:00,18.16,18.17,18.13,18.16,221100.0,17.6913,17.7011,17.6621,17.6913,221100.0
2009-11-10 12:50:00,18.17,18.21,18.16,18.21,142900.0,17.7011,17.74,17.6913,17.74,142900.0
2009-11-10 12:55:00,18.21,18.28,18.21,18.25,161000.0,17.74,17.8082,17.74,17.779,161000.0
2009-11-10 13:00:00,18.26,18.28,18.22,18.28,93500.0,17.7887,17.8082,17.7498,17.8082,93500.0
2009-11-10 13:05:00,18.28,18.28,18.23,18.25,111000.0,17.8082,17.8082,17.7595,17.779,111000.0
2009-11-10 13:10:00,18.26,18.26,18.24,18.25,46700.0,17.7887,17.7887,17.7693,17.779,46700.0
2009-11-10 13:15:00,18.24,18.27,18.24,18.27,108600.0,17.7693,17.7985,17.7693,17.7985,108600.0
2009-11-10 13:20:00,18.27,18.27,18.24,18.25,42100.0,17.7985,17.7985,17.7693,17.779,42100.0
2009-11-10 13:25:00,18.24,18.25,18.21,18.22,83500.0,17.7693,17.779,17.74,17.7498,83500.0
2009-11-10 13:30:00,18.22,18.28,18.22,18.27,103100.0,17.7498,17.8082,17.7498,17.7985,103100.0
2009-11-10 13:35:00,18.27,18.28,18.25,18.27,51500.0,17.7985,17.8082,17.779,17.7985,51500.0
2009-11-10 13:40:00,18.27,18.28,18.26,18.26,47700.0,17.7985,17.8082,17.7887,17.7887,47700.0
2009-11-10 13:45:00,18.26,18.27,18.24,18.24,88400.0,17.7887,17.7985,17.7693,17.7693,88400.0
2009-11-10 13:50:00,18.25,18.28,18.25,18.28,47400.0,17.779,17.8082,17.779,17.8082,47400.0
2009-11-10 13:55:00,18.27,18.27,18.24,18.26,104700.0,17.7985,17.7985,17.7693,17.7887,104700.0
2009-11-10 14:00:00,18.26,18.32,18.25,18.28,252000.0,17.7887,17.8472,17.779,17.8082,252000.0
2009-11-10 14:05:00,18.28,18.33,18.28,18.32,173800.0,17.8082,17.8569,17.8082,17.8472,173800.0
2009-11-10 14:10:00,18.31,18.33,18.28,18.32,135700.0,17.8374,17.8569,17.8082,17.8472,135700.0
2009-11-10 14:15:00,18.31,18.33,18.27,18.29,110100.0,17.8374,17.8569,17.7985,17.818,110100.0
2009-11-10 14:20:00,18.29,18.3,18.28,18.28,54400.0,17.818,17.8277,17.8082,17.8082,54400.0
2009-11-10 14:25:00,18.28,18.3,18.25,18.26,157800.0,17.8082,17.8277,17.779,17.7887,157800.0
2009-11-10 14:30:00,18.25,18.3,18.24,18.29,67700.0,17.779,17.8277,17.7693,17.818,67700.0
2009-11-10 14:35:00,18.29,18.3,18.25,18.25,78100.0,17.818,17.8277,17.779,17.779,78100.0
2009-11-10 14:40:00,18.26,18.28,18.25,18.27,97400.0,17.7887,17.8082,17.779,17.7985,97400.0
2009-11-10 14:45:00,18.26,18.27,18.26,18.27,53600.0,17.7887,17.7985,17.7887,17.7985,53600.0
2009-11-10 14:50:00,18.27,18.27,18.26,18.26,65800.0,17.7985,17.7985,17.7887,17.7887,65800.0
2009-11-10 14:55:00,18.26,18.3,18.26,18.3,81800.0,17.7887,17.8277,17.7887,17.8277,81800.0
2009-11-10 15:00:00,18.3,18.3,18.24,18.25,125700.0,17.8277,17.8277,17.7693,17.779,125700.0
2009-11-10 15:05:00,18.24,18.25,18.24,18.25,71300.0,17.7693,17.779,17.7693,17.779,71300.0
2009-11-10 15:10:00,18.25,18.25,18.24,18.24,78100.0,17.779,17.779,17.7693,17.7693,78100.0
2009-11-10 15:15:00,18.25,18.3,18.24,18.26,174700.0,17.779,17.8277,17.7693,17.7887,174700.0
2009-11-10 15:20:00,18.26,18.27,18.25,18.25,84500.0,17.7887,17.7985,17.779,17.779,84500.0
2009-11-10 15:25:00,18.25,18.28,18.25,18.28,113700.0,17.779,17.8082,17.779,17.8082,113700.0
2009-11-10 15:30:00,18.28,18.28,18.23,18.23,112700.0,17.8082,17.8082,17.7595,17.7595,112700.0
2009-11-10 15:35:00,18.24,18.24,18.2,18.23,228600.0,17.7693,17.7693,17.7303,17.7595,228600.0
2009-11-10 15:40:00,18.23,18.25,18.22,18.25,107700.0,17.7595,17.779,17.7498,17.779,107700.0
2009-11-10 15:45:00,18.24,18.25,18.23,18.24,253600.0,17.7693,17.779,17.7595,17.7693,253600.0
2009-11-10 15:50:00,18.25,18.27,18.2,18.22,644700.0,17.779,17.7985,17.7303,17.7498,644700.0
2009-11-10 15:55:00,18.23,18.29,18.22,18.28,1028800.0,17.7595,17.818,17.7498,17.8082,1028800.0
2009-11-11 09:30:00,18.37,18.42,18.26,18.4,124300.0,17.8959,17.9446,17.7887,17.9251,124300.0
2009-11-11 09:35:00,18.4,18.4,18.25,18.26,140200.0,17.9251,17.9251,17.779,17.7887,140200.0
2009-11-11 09:40:00,18.26,18.35,18.26,18.29,193900.0,17.7887,17.8764,17.7887,17.818,193900.0
2009-11-11 09:45:00,18.29,18.29,18.2,18.2,318300.0,17.818,17.818,17.7303,17.7303,318300.0
2009-11-11 09:50:00,18.21,18.24,18.21,18.23,109400.0,17.74,17.7693,17.74,17.7595,109400.0
2009-11-11 09:55:00,18.24,18.25,18.22,18.22,237400.0,17.7693,17.779,17.7498,17.7498,237400.0
2009-11-11 10:00:00,18.22,18.25,18.22,18.25,61500.0,17.7498,17.779,17.7498,17.779,61500.0
2009-11-11 10:05:00,18.25,18.25,18.18,18.22,259900.0,17.779,17.779,17.7108,17.7498,259900.0
2009-11-11 10:10:00,18.22,18.33,18.22,18.33,179100.0,17.7498,17.8569,17.7498,17.8569,179100.0
2009-11-11 10:15:00,18.33,18.38,18.32,18.35,64500.0,17.8569,17.9056,17.8472,17.8764,64500.0
2009-11-11 10:20:00,18.35,18.39,18.35,18.36,99400.0,17.8764,17.9154,17.8764,17.8862,99400.0
2009-11-11 10:25:00,18.35,18.36,18.34,18.34,95600.0,17.8764,17.8862,17.8667,17.8667,95600.0
2009-11-11 10:30:00,18.35,18.35,18.28,18.31,99600.0,17.8764,17.8764,17.8082,17.8374,99600.0
2009-11-11 10:35:00,18.31,18.32,18.29,18.29,47500.0,17.8374,17.8472,17.818,17.818,47500.0
2009-11-11 10:40:00,18.3,18.32,18.29,18.3,84600.0,17.8277,17.8472,17.818,17.8277,84600.0
2009-11-11 10:45:00,18.3,18.3,18.25,18.28,70000.0,17.8277,17.8277,17.779,17.8082,70000.0
2009-11-11 10:50:00,18.29,18.29,18.21,18.27,173100.0,17.818,17.818,17.74,17.7985,173100.0
2009-11-11 10:55:00,18.27,18.3,18.27,18.29,68600.0,17.7985,17.8277,17.7985,17.818,68600.0
2009-11-11 11:00:00,18.28,18.29,18.27,18.27,56300.0,17.8082,17.818,17.7985,17.7985,56300.0
2009-11-11 11:05:00,18.28,18.28,18.21,18.22,72200.0,17.8082,17.8082,17.74,17.7498,72200.0
2009-11-11 11:10:00,18.22,18.25,18.19,18.23,77700.0,17.7498,17.779,17.7205,17.7595,77700.0
2009-11-11 11:15:00,18.23,18.28,18.23,18.28,49500.0,17.7595,17.8082,17.7595,17.8082,49500.0
2009-11-11 11:20:00,18.28,18.28,18.25,18.25,83000.0,17.8082,17.8082,17.779,17.779,83000.0
2009-11-11 11:25:00,18.25,18.26,18.22,18.25,80800.0,17.779,17.7887,17.7498,17.779,80800.0
2009-11-11 11:30:00,18.25,18.26,18.24,18.25,140400.0,17.779,17.7887,17.7693,17.779,140400.0
2009-11-11 11:35:00,18.26,18.28,18.21,18.21,147400.0,17.7887,17.8082,17.74,17.74,147400.0
2009-11-11 11:40:00,18.21,18.22,18.2,18.21,28100.0,17.74,17.7498,17.7303,17.74,28100.0
2009-11-11 11:45:00,18.2,18.24,18.2,18.21,256600.0,17.7303,17.7693,17.7303,17.74,256600.0
2009-11-11 11:50:00,18.21,18.25,18.2,18.23,133900.0,17.74,17.779,17.7303,17.7595,133900.0
2009-11-11 11:55:00,18.24,18.26,18.2,18.25,143400.0,17.7693,17.7887,17.7303,17.779,143400.0
2009-11-11 12:00:00,18.25,18.27,18.24,18.27,48200.0,17.779,17.7985,17.7693,17.7985,48200.0
2009-11-11 12:05:00,18.27,18.3,18.25,18.3,36300.0,17.7985,17.8277,17.779,17.8277,36300.0
2009-11-11 12:10:00,18.3,18.3,18.29,18.29,30100.0,17.8277,17.8277,17.818,17.818,30100.0
2009-11-11 12:15:00,18.3,18.3,18.26,18.26,59600.0,17.8277,17.8277,17.7887,17.7887,59600.0
2009-11-11 12:20:00,18.26,18.28,18.26,18.28,15400.0,17.7887,17.8082,17.7887,17.8082,15400.0
2009-11-11 12:25:00,18.27,18.35,18.27,18.35,97300.0,17.7985,17.8764,17.7985,17.8764,97300.0
2009-11-11 12:30:00,18.35,18.39,18.35,18.38,131800.0,17.8764,17.9154,17.8764,17.9056,131800.0
2009-11-11 12:35:00,18.38,18.46,18.38,18.4,177500.0,17.9056,17.9836,17.9056,17.9251,177500.0
2009-11-11 12:40:00,18.4,18.44,18.4,18.44,20900.0,17.9251,17.9641,17.9251,17.9641,20900.0
2009-11-11 12:45:00,18.43,18.46,18.42,18.42,98300.0,17.9544,17.9836,17.9446,17.9446,98300.0
2009-11-11 12:50:00,18.42,18.44,18.4,18.42,73200.0,17.9446,17.9641,17.9251,17.9446,73200.0
2009-11-11 12:55:00,18.42,18.42,18.37,18.38,20400.0,17.9446,17.9446,17.8959,17.9056,20400.0
2009-11-11 13:00:00,18.38,18.43,18.37,18.43,27600.0,17.9056,17.9544,17.8959,17.9544,27600.0
2009-11-11 13:05:00,18.42,18.43,18.4,18.42,45600.0,17.9446,17.9544,17.9251,17.9446,45600.0
2009-11-11 13:10:00,18.43,18.43,18.4,18.42,54500.0,17.9544,17.9544,17.9251,17.9446,54500.0
2009-11-11 13:15:00,18.43,18.43,18.41,18.42,13300.0,17.9544,17.9544,17.9349,17.9446,13300.0
2009-11-11 13:20:00,18.43,18.43,18.4,18.4,47500.0,17.9544,17.9544,17.9251,17.9251,47500.0
2009-11-11 13:25:00,18.41,18.42,18.4,18.4,30600.0,17.9349,17.9446,17.9251,17.9251,30600.0
2009-11-11 13:30:00,18.4,18.43,18.4,18.42,89600.0,17.9251,17.9544,17.9251,17.9446,89600.0
2009-11-11 13:35:00,18.42,18.42,18.38,18.41,72600.0,17.9446,17.9446,17.9056,17.9349,72600.0
2009-11-11 13:40:00,18.41,18.43,18.39,18.39,104900.0,17.9349,17.9544,17.9154,17.9154,104900.0
2009-11-11 13:45:00,18.4,18.43,18.4,18.42,42000.0,17.9251,17.9544,17.9251,17.9446,42000.0
2009-11-11 13:50:00,18.43,18.45,18.4,18.43,85000.0,17.9544,17.9738,17.9251,17.9544,85000.0
2009-11-11 13:55:00,18.43,18.46,18.41,18.46,45700.0,17.9544,17.9836,17.9349,17.9836,45700.0
2009-11-11 14:00:00,18.46,18.47,18.45,18.46,38600.0,17.9836,17.9933,17.9738,17.9836,38600.0
2009-11-11 14:05:00,18.46,18.49,18.46,18.48,54100.0,17.9836,18.0128,17.9836,18.0031,54100.0
2009-11-11 14:10:00,18.48,18.49,18.47,18.47,43200.0,18.0031,18.0128,17.9933,17.9933,43200.0
2009-11-11 14:15:00,18.48,18.5,18.47,18.49,49800.0,18.0031,18.0225,17.9933,18.0128,49800.0
2009-11-11 14:20:00,18.49,18.5,18.46,18.47,31900.0,18.0128,18.0225,17.9836,17.9933,31900.0
2009-11-11 14:25:00,18.45,18.46,18.45,18.46,12200.0,17.9738,17.9836,17.9738,17.9836,12200.0
2009-11-11 14:30:00,18.46,18.49,18.45,18.49,52100.0,17.9836,18.0128,17.9738,18.0128,52100.0
2009-11-11 14:35:00,18.48,18.49,18.47,18.49,10200.0,18.0031,18.0128,17.9933,18.0128,10200.0
2009-11-11 14:40:00,18.48,18.49,18.44,18.45,85300.0,18.0031,18.0128,17.9641,17.9738,85300.0
2009-11-11 14:45:00,18.44,18.48,18.44,18.47,56300.0,17.9641,18.0031,17.9641,17.9933,56300.0
2009-11-11 14:50:00,18.48,18.49,18.47,18.49,95900.0,18.0031,18.0128,17.9933,18.0128,95900.0
2009-11-11 14:55:00,18.49,18.49,18.46,18.48,51000.0,18.0128,18.0128,17.9836,18.0031,51000.0
2009-11-11 15:00:00,18.48,18.49,18.45,18.45,86500.0,18.0031,18.0128,17.9738,17.9738,86500.0
2009-11-11 15:05:00,18.45,18.46,18.43,18.43,207200.0,17.9738,17.9836,17.9544,17.9544,207200.0
2009-11-11 15:10:00,18.42,18.43,18.39,18.42,112200.0,17.9446,17.9544,17.9154,17.9446,112200.0
2009-11-11 15:15:00,18.42,18.42,18.38,18.42,87400.0,17.9446,17.9446,17.9056,17.9446,87400.0
2009-11-11 15:20:00,18.42,18.42,18.39,18.4,85900.0,17.9446,17.9446,17.9154,17.9251,85900.0
2009-11-11 15:25:00,18.4,18.42,18.39,18.42,45800.0,17.9251,17.9446,17.9154,17.9446,45800.0
2009-11-11 15:30:00,18.42,18.42,18.39,18.41,94000.0,17.9446,17.9446,17.9154,17.9349,94000.0
2009-11-11 15:35:00,18.41,18.43,18.41,18.43,78500.0,17.9349,17.9544,17.9349,17.9544,78500.0
2009-11-11 15:40:00,18.43,18.43,18.38,18.38,133200.0,17.9544,17.9544,17.9056,17.9056,133200.0
2009-11-11 15:45:00,18.38,18.44,18.38,18.44,185500.0,17.9056,17.9641,17.9056,17.9641,185500.0
2009-11-11 15:50:00,18.44,18.47,18.4,18.43,289100.0,17.9641,17.9933,17.9251,17.9544,289100.0
2009-11-11 15:55:00,18.43,18.45,18.41,18.45,314900.0,17.9544,17.9738,17.9349,17.9738,314900.0
2009-11-12 09:30:00,18.37,18.5,18.31,18.4,88000.0,17.8959,18.0225,17.8374,17.9251,88000.0
2009-11-12 09:35:00,18.41,18.45,18.37,18.41,60700.0,17.9349,17.9738,17.8959,17.9349,60700.0
2009-11-12 09:40:00,18.41,18.48,18.35,18.44,79100.0,17.9349,18.0031,17.8764,17.9641,79100.0
2009-11-12 09:45:00,18.43,18.45,18.4,18.45,34000.0,17.9544,17.9738,17.9251,17.9738,34000.0
2009-11-12 09:50:00,18.45,18.46,18.41,18.42,159600.0,17.9738,17.9836,17.9349,17.9446,159600.0
2009-11-12 09:55:00,18.42,18.45,18.39,18.41,163000.0,17.9446,17.9738,17.9154,17.9349,163000.0
2009-11-12 10:00:00,18.41,18.43,18.4,18.42,199300.0,17.9349,17.9544,17.9251,17.9446,199300.0
2009-11-12 10:05:00,18.41,18.42,18.38,18.4,366900.0,17.9349,17.9446,17.9056,17.9251,366900.0
2009-11-12 10:10:00,18.4,18.4,18.3,18.37,272200.0,17.9251,17.9251,17.8277,17.8959,272200.0
2009-11-12 10:15:00,18.37,18.38,18.35,18.38,74600.0,17.8959,17.9056,17.8764,17.9056,74600.0
2009-11-12 10:20:00,18.37,18.43,18.37,18.4,113400.0,17.8959,17.9544,17.8959,17.9251,113400.0
2009-11-12 10:25:00,18.4,18.4,18.36,18.37,258700.0,17.9251,17.9251,17.8862,17.8959,258700.0
2009-11-12 10:30:00,18.37,18.4,18.37,18.38,219800.0,17.8959,17.9251,17.8959,17.9056,219800.0
2009-11-12 10:35:00,18.38,18.41,18.37,18.38,205700.0,17.9056,17.9349,17.8959,17.9056,205700.0
2009-11-12 10:40:00,18.38,18.41,18.38,18.4,175100.0,17.9056,17.9349,17.9056,17.9251,175100.0
2009-11-12 10:45:00,18.4,18.42,18.38,18.38,224800.0,17.9251,17.9446,17.9056,17.9056,224800.0
2009-11-12 10:50:00,18.38,18.42,18.38,18.39,225300.0,17.9056,17.9446,17.9056,17.9154,225300.0
2009-11-12 10:55:00,18.38,18.41,18.36,18.4,284200.0,17.9056,17.9349,17.8862,17.9251,284200.0
2009-11-12 11:00:00,18.39,18.43,18.39,18.4,91600.0,17.9154,17.9544,17.9154,17.9251,91600.0
2009-11-12 11:05:00,18.41,18.41,18.35,18.35,95000.0,17.9349,17.9349,17.8764,17.8764,95000.0
2009-11-12 11:10:00,18.36,18.36,18.29,18.32,120400.0,17.8862,17.8862,17.818,17.8472,120400.0
2009-11-12 11:15:00,18.32,18.4,18.32,18.37,214800.0,17.8472,17.9251,17.8472,17.8959,214800.0
2009-11-12 11:20:00,18.37,18.37,18.35,18.35,70500.0,17.8959,17.8959,17.8764,17.8764,70500.0
2009-11-12 11:25:00,18.35,18.38,18.35,18.37,75600.0,17.8764,17.9056,17.8764,17.8959,75600.0
2009-11-12 11:30:00,18.37,18.37,18.34,18.36,82900.0,17.8959,17.8959,17.8667,17.8862,82900.0
2009-11-12 11:35:00,18.36,18.36,18.35,18.36,30500.0,17.8862,17.8862,17.8764,17.8862,30500.0
2009-11-12 11:40:00,18.36,18.37,18.32,18.32,288300.0,17.8862,17.8959,17.8472,17.8472,288300.0
2009-11-12 11:45:00,18.32,18.32,18.3,18.31,78500.0,17.8472,17.8472,17.8277,17.8374,78500.0
2009-11-12 11:50:00,18.3,18.32,18.3,18.31,49200.0,17.8277,17.8472,17.8277,17.8374,49200.0
2009-11-12 11:55:00,18.31,18.33,18.31,18.32,87600.0,17.8374,17.8569,17.8374,17.8472,87600.0
2009-11-12 12:00:00,18.32,18.32,18.3,18.3,56400.0,17.8472,17.8472,17.8277,17.8277,56400.0
2009-11-12 12:05:00,18.3,18.31,18.3,18.3,24000.0,17.8277,17.8374,17.8277,17.8277,24000.0
2009-11-12 12:10:00,18.3,18.32,18.3,18.31,51000.0,17.8277,17.8472,17.8277,17.8374,51000.0
2009-11-12 12:15:00,18.31,18.32,18.3,18.32,86000.0,17.8374,17.8472,17.8277,17.8472,86000.0
2009-11-12 12:20:00,18.32,18.37,18.31,18.36,298200.0,17.8472,17.8959,17.8374,17.8862,298200.0
2009-11-12 12:25:00,18.35,18.35,18.33,18.33,72800.0,17.8764,17.8764,17.8569,17.8569,72800.0
2009-11-12 12:30:00,18.33,18.34,18.32,18.32,42400.0,17.8569,17.8667,17.8472,17.8472,42400.0
2009-11-12 12:35:00,18.33,18.33,18.32,18.32,24800.0,17.8569,17.8569,17.8472,17.8472,24800.0
2009-11-12 12:40:00,18.33,18.33,18.32,18.33,16400.0,17.8569,17.8569,17.8472,17.8569,16400.0
2009-11-12 12:45:00,18.32,18.33,18.32,18.33,25200.0,17.8472,17.8569,17.8472,17.8569,25200.0
2009-11-12 12:50:00,18.33,18.33,18.32,18.32,28900.0,17.8569,17.8569,17.8472,17.8472,28900.0
2009-11-12 12:55:00,18.32,18.33,18.28,18.28,79400.0,17.8472,17.8569,17.8082,17.8082,79400.0
2009-11-12 13:00:00,18.29,18.29,18.26,18.26,105800.0,17.818,17.818,17.7887,17.7887,105800.0
2009-11-12 13:05:00,18.26,18.27,18.25,18.25,34500.0,17.7887,17.7985,17.779,17.779,34500.0
2009-11-12 13:10:00,18.25,18.31,18.25,18.26,256600.0,17.779,17.8374,17.779,17.7887,256600.0
2009-11-12 13:15:00,18.26,18.27,18.25,18.25,40000.0,17.7887,17.7985,17.779,17.779,40000.0
2009-11-12 13:20:00,18.26,18.27,18.25,18.27,33200.0,17.7887,17.7985,17.779,17.7985,33200.0
2009-11-12 13:25:00,18.26,18.3,18.26,18.28,81400.0,17.7887,17.8277,17.7887,17.8082,81400.0
2009-11-12 13:30:00,18.3,18.3,18.27,18.27,58500.0,17.8277,17.8277,17.7985,17.7985,58500.0
2009-11-12 13:35:00,18.27,18.28,18.26,18.26,24900.0,17.7985,17.8082,17.7887,17.7887,24900.0
2009-11-12 13:40:00,18.26,18.26,18.25,18.25,27600.0,17.7887,17.7887,17.779,17.779,27600.0
2009-11-12 13:45:00,18.25,18.26,18.25,18.25,22400.0,17.779,17.7887,17.779,17.779,22400.0
2009-11-12 13:50:00,18.25,18.26,18.25,18.25,41400.0,17.779,17.7887,17.779,17.779,41400.0
2009-11-12 13:55:00,18.25,18.26,18.25,18.25,17700.0,17.779,17.7887,17.779,17.779,17700.0
2009-11-12 14:00:00,18.25,18.26,18.25,18.26,33400.0,17.779,17.7887,17.779,17.7887,33400.0
2009-11-12 14:05:00,18.26,18.26,18.25,18.25,30100.0,17.7887,17.7887,17.779,17.779,30100.0
2009-11-12 14:10:00,18.26,18.26,18.25,18.26,39500.0,17.7887,17.7887,17.779,17.7887,39500.0
2009-11-12 14:15:00,18.25,18.26,18.23,18.26,278200.0,17.779,17.7887,17.7595,17.7887,278200.0
2009-11-12 14:20:00,18.25,18.26,18.22,18.22,62000.0,17.779,17.7887,17.7498,17.7498,62000.0
2009-11-12 14:25:00,18.22,18.23,18.21,18.22,60500.0,17.7498,17.7595,17.74,17.7498,60500.0
2009-11-12 14:30:00,18.22,18.24,18.21,18.22,272000.0,17.7498,17.7693,17.74,17.7498,272000.0
2009-11-12 14:35:00,18.22,18.23,18.21,18.21,58900.0,17.7498,17.7595,17.74,17.74,58900.0
2009-11-12 14:40:00,18.22,18.22,18.21,18.22,53000.0,17.7498,17.7498,17.74,17.7498,53000.0
2009-11-12 14:45:00,18.22,18.22,18.2,18.2,55300.0,17.7498,17.7498,17.7303,17.7303,55300.0
2009-11-12 14:50:00,18.2,18.23,18.2,18.2,225100.0,17.7303,17.7595,17.7303,17.7303,225100.0
2009-11-12 14:55:00,18.2,18.21,18.17,18.2,283100.0,17.7303,17.74,17.7011,17.7303,283100.0
2009-11-12 15:00:00,18.2,18.22,18.2,18.2,172500.0,17.7303,17.7498,17.7303,17.7303,172500.0
2009-11-12 15:05:00,18.2,18.22,18.2,18.22,115700.0,17.7303,17.7498,17.7303,17.7498,115700.0
2009-11-12 15:10:00,18.22,18.22,18.2,18.2,98100.0,17.7498,17.7498,17.7303,17.7303,98100.0
2009-11-12 15:15:00,18.2,18.22,18.2,18.22,193900.0,17.7303,17.7498,17.7303,17.7498,193900.0
2009-11-12 15:20:00,18.22,18.22,18.2,18.2,56900.0,17.7498,17.7498,17.7303,17.7303,56900.0
2009-11-12 15:25:00,18.21,18.21,18.2,18.2,44700.0,17.74,17.74,17.7303,17.7303,44700.0
2009-11-12 15:30:00,18.2,18.21,18.2,18.2,186000.0,17.7303,17.74,17.7303,17.7303,186000.0
2009-11-12 15:35:00,18.2,18.21,18.2,18.2,101400.0,17.7303,17.74,17.7303,17.7303,101400.0
2009-11-12 15:40:00,18.2,18.21,18.2,18.2,131500.0,17.7303,17.74,17.7303,17.7303,131500.0
2009-11-12 15:45:00,18.2,18.21,18.2,18.2,204300.0,17.7303,17.74,17.7303,17.7303,204300.0
2009-11-12 15:50:00,18.21,18.23,18.2,18.21,463500.0,17.74,17.7595,17.7303,17.74,463500.0
2009-11-12 15:55:00,18.2,18.22,18.2,18.22,473000.0,17.7303,17.7498,17.7303,17.7498,473000.0
2009-11-13 09:30:00,18.29,18.39,18.16,18.22,118900.0,17.818,17.9154,17.6913,17.7498,118900.0
2009-11-13 09:35:00,18.22,18.22,18.11,18.19,179100.0,17.7498,17.7498,17.6426,17.7205,179100.0
2009-11-13 09:40:00,18.18,18.24,18.18,18.2,236000.0,17.7108,17.7693,17.7108,17.7303,236000.0
2009-11-13 09:45:00,18.2,18.24,18.19,18.24,66100.0,17.7303,17.7693,17.7205,17.7693,66100.0
2009-11-13 09:50:00,18.24,18.26,18.19,18.19,91100.0,17.7693,17.7887,17.7205,17.7205,91100.0
2009-11-13 09:55:00,18.18,18.22,18.1,18.17,195400.0,17.7108,17.7498,17.6329,17.7011,195400.0
2009-11-13 10:00:00,18.17,18.23,18.15,18.23,78100.0,17.7011,17.7595,17.6816,17.7595,78100.0
2009-11-13 10:05:00,18.23,18.27,18.19,18.22,242400.0,17.7595,17.7985,17.7205,17.7498,242400.0
2009-11-13 10:10:00,18.22,18.25,18.2,18.21,101000.0,17.7498,17.779,17.7303,17.74,101000.0
2009-11-13 10:15:00,18.21,18.21,18.18,18.19,335500.0,17.74,17.74,17.7108,17.7205,335500.0
2009-11-13 10:20:00,18.18,18.2,18.18,18.18,159900.0,17.7108,17.7303,17.7108,17.7108,159900.0
2009-11-13 10:25:00,18.19,18.2,18.14,18.15,117300.0,17.7205,17.7303,17.6718,17.6816,117300.0
2009-11-13 10:30:00,18.15,18.2,18.15,18.19,81800.0,17.6816,17.7303,17.6816,17.7205,81800.0
2009-11-13 10:35:00,18.2,18.27,18.2,18.22,161500.0,17.7303,17.7985,17.7303,17.7498,161500.0
2009-11-13 10:40:00,18.24,18.26,18.22,18.26,133700.0,17.7693,17.7887,17.7498,17.7887,133700.0
2009-11-13 10:45:00,18.26,18.31,18.23,18.24,127200.0,17.7887,17.8374,17.7595,17.7693,127200.0
2009-11-13 10:50:00,18.25,18.27,18.24,18.27,76100.0,17.779,17.7985,17.7693,17.7985,76100.0
2009-11-13 10:55:00,18.26,18.26,18.21,18.22,120200.0,17.7887,17.7887,17.74,17.7498,120200.0
2009-11-13 11:00:00,18.22,18.24,18.21,18.23,29600.0,17.7498,17.7693,17.74,17.7595,29600.0
2009-11-13 11:05:00,18.23,18.24,18.22,18.22,35400.0,17.7595,17.7693,17.7498,17.7498,35400.0
2009-11-13 11:10:00,18.22,18.23,18.21,18.21,21800.0,17.7498,17.7595,17.74,17.74,21800.0
2009-11-13 11:15:00,18.21,18.22,18.2,18.2,21500.0,17.74,17.7498,17.7303,17.7303,21500.0
2009-11-13 11:20:00,18.2,18.22,18.19,18.19,36000.0,17.7303,17.7498,17.7205,17.7205,36000.0
2009-11-13 11:25:00,18.19,18.22,18.19,18.2,50700.0,17.7205,17.7498,17.7205,17.7303,50700.0
2009-11-13 11:30:00,18.19,18.2,18.19,18.19,40000.0,17.7205,17.7303,17.7205,17.7205,40000.0
2009-11-13 11:35:00,18.19,18.23,18.18,18.18,65500.0,17.7205,17.7595,17.7108,17.7108,65500.0
2009-11-13 11:40:00,18.19,18.2,18.18,18.19,26400.0,17.7205,17.7303,17.7108,17.7205,26400.0
2009-11-13 11:45:00,18.18,18.19,18.18,18.18,17200.0,17.7108,17.7205,17.7108,17.7108,17200.0
2009-11-13 11:50:00,18.18,18.19,18.18,18.19,18100.0,17.7108,17.7205,17.7108,17.7205,18100.0
2009-11-13 11:55:00,18.18,18.19,18.18,18.18,11200.0,17.7108,17.7205,17.7108,17.7108,11200.0
2009-11-13 12:00:00,18.19,18.2,18.18,18.19,61500.0,17.7205,17.7303,17.7108,17.7205,61500.0
2009-11-13 12:05:00,18.19,18.2,18.19,18.19,28100.0,17.7205,17.7303,17.7205,17.7205,28100.0
2009-11-13 12:10:00,18.19,18.23,18.19,18.23,109900.0,17.7205,17.7595,17.7205,17.7595,109900.0
2009-11-13 12:15:00,18.23,18.26,18.23,18.25,162800.0,17.7595,17.7887,17.7595,17.779,162800.0
2009-11-13 12:20:00,18.24,18.25,18.24,18.25,21500.0,17.7693,17.779,17.7693,17.779,21500.0
2009-11-13 12:25:00,18.25,18.31,18.24,18.27,178300.0,17.779,17.8374,17.7693,17.7985,178300.0
2009-11-13 12:30:00,18.28,18.28,18.25,18.26,63500.0,17.8082,17.8082,17.779,17.7887,63500.0
2009-11-13 12:35:00,18.25,18.26,18.24,18.24,27100.0,17.779,17.7887,17.7693,17.7693,27100.0
2009-11-13 12:40:00,18.24,18.24,18.23,18.24,27200.0,17.7693,17.7693,17.7595,17.7693,27200.0
2009-11-13 12:45:00,18.23,18.25,18.19,18.21,123400.0,17.7595,17.779,17.7205,17.74,123400.0
2009-11-13 12:50:00,18.21,18.23,18.21,18.23,12700.0,17.74,17.7595,17.74,17.7595,12700.0
2009-11-13 12:55:00,18.23,18.24,18.22,18.24,16700.0,17.7595,17.7693,17.7498,17.7693,16700.0
2009-11-13 13:00:00,18.23,18.25,18.23,18.25,19700.0,17.7595,17.779,17.7595,17.779,19700.0
2009-11-13 13:05:00,18.24,18.25,18.24,18.24,6700.0,17.7693,17.779,17.7693,17.7693,6700.0
2009-11-13 13:10:00,18.24,18.25,18.24,18.24,8500.0,17.7693,17.779,17.7693,17.7693,8500.0
2009-11-13 13:15:00,18.24,18.25,18.21,18.22,19100.0,17.7693,17.779,17.74,17.7498,19100.0
2009-11-13 13:20:00,18.22,18.25,18.21,18.22,85400.0,17.7498,17.779,17.74,17.7498,85400.0
2009-11-13 13:25:00,18.23,18.23,18.22,18.22,9000.0,17.7595,17.7595,17.7498,17.7498,9000.0
2009-11-13 13:30:00,18.23,18.23,18.21,18.22,14200.0,17.7595,17.7595,17.74,17.7498,14200.0
2009-11-13 13:35:00,18.22,18.22,18.21,18.22,18200.0,17.7498,17.7498,17.74,17.7498,18200.0
2009-11-13 13:40:00,18.22,18.22,18.2,18.21,39400.0,17.7498,17.7498,17.7303,17.74,39400.0
2009-11-13 13:45:00,18.21,18.24,18.2,18.22,115700.0,17.74,17.7693,17.7303,17.7498,115700.0
2009-11-13 13:50:00,18.21,18.22,18.2,18.2,39500.0,17.74,17.7498,17.7303,17.7303,39500.0
2009-11-13 13:55:00,18.2,18.22,18.2,18.21,47100.0,17.7303,17.7498,17.7303,17.74,47100.0
2009-11-13 14:00:00,18.2,18.22,18.2,18.22,94000.0,17.7303,17.7498,17.7303,17.7498,94000.0
2009-11-13 14:05:00,18.22,18.22,18.2,18.21,42400.0,17.7498,17.7498,17.7303,17.74,42400.0
2009-11-13 14:10:00,18.2,18.21,18.17,18.18,56700.0,17.7303,17.74,17.7011,17.7108,56700.0
2009-11-13 14:15:00,18.17,18.18,18.13,18.13,82900.0,17.7011,17.7108,17.6621,17.6621,82900.0
2009-11-13 14:20:00,18.13,18.13,18.1,18.1,53500.0,17.6621,17.6621,17.6329,17.6329,53500.0
2009-11-13 14:25:00,18.11,18.13,18.1,18.11,70400.0,17.6426,17.6621,17.6329,17.6426,70400.0
2009-11-13 14:30:00,18.11,18.12,18.08,18.08,80800.0,17.6426,17.6524,17.6134,17.6134,80800.0
2009-11-13 14:35:00,18.07,18.11,18.05,18.11,149900.0,17.6036,17.6426,17.5842,17.6426,149900.0
2009-11-13 14:40:00,18.1,18.16,18.09,18.12,156000.0,17.6329,17.6913,17.6231,17.6524,156000.0
2009-11-13 14:45:00,18.12,18.15,18.11,18.14,43900.0,17.6524,17.6816,17.6426,17.6718,43900.0
2009-11-13 14:50:00,18.14,18.17,18.13,18.15,75500.0,17.6718,17.7011,17.6621,17.6816,75500.0
2009-11-13 14:55:00,18.15,18.2,18.15,18.18,166600.0,17.6816,17.7303,17.6816,17.7108,166600.0
2009-11-13 15:00:00,18.18,18.21,18.17,18.17,148500.0,17.7108,17.74,17.7011,17.7011,148500.0
2009-11-13 15:05:00,18.18,18.22,18.17,18.19,80100.0,17.7108,17.7498,17.7011,17.7205,80100.0
2009-11-13 15:10:00,18.2,18.22,18.19,18.22,96200.0,17.7303,17.7498,17.7205,17.7498,96200.0
2009-11-13 15:15:00,18.21,18.22,18.2,18.22,17400.0,17.74,17.7498,17.7303,17.7498,17400.0
2009-11-13 15:20:00,18.22,18.23,18.2,18.23,34000.0,17.7498,17.7595,17.7303,17.7595,34000.0
2009-11-13 15:25:00,18.22,18.24,18.19,18.21,154500.0,17.7498,17.7693,17.7205,17.74,154500.0
2009-11-13 15:30:00,18.2,18.21,18.2,18.21,76400.0,17.7303,17.74,17.7303,17.74,76400.0
2009-11-13 15:35:00,18.2,18.21,18.19,18.2,39500.0,17.7303,17.74,17.7205,17.7303,39500.0
2009-11-13 15:40:00,18.19,18.2,18.19,18.19,103900.0,17.7205,17.7303,17.7205,17.7205,103900.0
2009-11-13 15:45:00,18.19,18.2,18.16,18.16,170400.0,17.7205,17.7303,17.6913,17.6913,170400.0
2009-11-13 15:50:00,18.16,18.19,18.15,18.16,339300.0,17.6913,17.7205,17.6816,17.6913,339300.0
2009-11-13 15:55:00,18.15,18.18,18.14,18.16,458300.0,17.6816,17.7108,17.6718,17.6913,458300.0
2009-11-16 09:30:00,18.12,18.24,18.05,18.17,145900.0,17.6524,17.7693,17.5842,17.7011,145900.0
2009-11-16 09:35:00,18.17,18.25,18.13,18.23,89300.0,17.7011,17.779,17.6621,17.7595,89300.0
2009-11-16 09:40:00,18.24,18.3,18.18,18.23,204200.0,17.7693,17.8277,17.7108,17.7595,204200.0
2009-11-16 09:45:00,18.23,18.3,18.23,18.26,179300.0,17.7595,17.8277,17.7595,17.7887,179300.0
2009-11-16 09:50:00,18.26,18.32,18.24,18.31,86300.0,17.7887,17.8472,17.7693,17.8374,86300.0
2009-11-16 09:55:00,18.31,18.32,18.23,18.24,143200.0,17.8374,17.8472,17.7595,17.7693,143200.0
2009-11-16 10:00:00,18.24,18.25,18.18,18.23,96900.0,17.7693,17.779,17.7108,17.7595,96900.0
2009-11-16 10:05:00,18.23,18.27,18.22,18.25,104600.0,17.7595,17.7985,17.7498,17.779,104600.0
2009-11-16 10:10:00,18.25,18.25,18.19,18.2,72800.0,17.779,17.779,17.7205,17.7303,72800.0
2009-11-16 10:15:00,18.2,18.22,18.19,18.19,69400.0,17.7303,17.7498,17.7205,17.7205,69400.0
2009-11-16 10:20:00,18.19,18.2,18.11,18.13,259800.0,17.7205,17.7303,17.6426,17.6621,259800.0
2009-11-16 10:25:00,18.13,18.19,18.13,18.18,97900.0,17.6621,17.7205,17.6621,17.7108,97900.0
2009-11-16 10:30:00,18.18,18.18,18.1,18.14,167400.0,17.7108,17.7108,17.6329,17.6718,167400.0
2009-11-16 10:35:00,18.13,18.17,18.11,18.17,87500.0,17.6621,17.7011,17.6426,17.7011,87500.0
2009-11-16 10:40:00,18.17,18.2,18.17,18.2,69200.0,17.7011,17.7303,17.7011,17.7303,69200.0
2009-11-16 10:45:00,18.19,18.22,18.19,18.2,186700.0,17.7205,17.7498,17.7205,17.7303,186700.0
2009-11-16 10:50:00,18.2,18.21,18.2,18.21,84900.0,17.7303,17.74,17.7303,17.74,84900.0
2009-11-16 10:55:00,18.21,18.22,18.14,18.14,104500.0,17.74,17.7498,17.6718,17.6718,104500.0
2009-11-16 11:00:00,18.14,18.17,18.11,18.15,65700.0,17.6718,17.7011,17.6426,17.6816,65700.0
2009-11-16 11:05:00,18.15,18.16,18.14,18.16,25200.0,17.6816,17.6913,17.6718,17.6913,25200.0
2009-11-16 11:10:00,18.17,18.21,18.17,18.2,59200.0,17.7011,17.74,17.7011,17.7303,59200.0
2009-11-16 11:15:00,18.2,18.2,18.19,18.2,74600.0,17.7303,17.7303,17.7205,17.7303,74600.0
2009-11-16 11:20:00,18.2,18.22,18.2,18.22,22200.0,17.7303,17.7498,17.7303,17.7498,22200.0
2009-11-16 11:25:00,18.21,18.22,18.17,18.18,62000.0,17.74,17.7498,17.7011,17.7108,62000.0
2009-11-16 11:30:00,18.18,18.22,18.18,18.21,123500.0,17.7108,17.7498,17.7108,17.74,123500.0
2009-11-16 11:35:00,18.2,18.2,18.18,18.19,28300.0,17.7303,17.7303,17.7108,17.7205,28300.0
2009-11-16 11:40:00,18.18,18.2,18.18,18.2,21600.0,17.7108,17.7303,17.7108,17.7303,21600.0
2009-11-16 11:45:00,18.2,18.23,18.19,18.22,103800.0,17.7303,17.7595,17.7205,17.7498,103800.0
2009-11-16 11:50:00,18.22,18.26,18.21,18.26,61000.0,17.7498,17.7887,17.74,17.7887,61000.0
2009-11-16 11:55:00,18.26,18.27,18.25,18.27,43000.0,17.7887,17.7985,17.779,17.7985,43000.0
2009-11-16 12:00:00,18.26,18.27,18.23,18.24,69500.0,17.7887,17.7985,17.7595,17.7693,69500.0
2009-11-16 12:05:00,18.25,18.25,18.24,18.25,32900.0,17.779,17.779,17.7693,17.779,32900.0
2009-11-16 12:10:00,18.25,18.25,18.21,18.21,63400.0,17.779,17.779,17.74,17.74,63400.0
2009-11-16 12:15:00,18.21,18.21,18.16,18.19,70500.0,17.74,17.74,17.6913,17.7205,70500.0
2009-11-16 12:20:00,18.19,18.2,18.16,18.17,27600.0,17.7205,17.7303,17.6913,17.7011,27600.0
2009-11-16 12:25:00,18.17,18.2,18.16,18.19,53800.0,17.7011,17.7303,17.6913,17.7205,53800.0
2009-11-16 12:30:00,18.2,18.2,18.12,18.14,77400.0,17.7303,17.7303,17.6524,17.6718,77400.0
2009-11-16 12:35:00,18.14,18.15,18.1,18.12,105000.0,17.6718,17.6816,17.6329,17.6524,105000.0
2009-11-16 12:40:00,18.12,18.12,18.07,18.1,88300.0,17.6524,17.6524,17.6036,17.6329,88300.0
2009-11-16 12:45:00,18.11,18.13,18.1,18.13,27400.0,17.6426,17.6621,17.6329,17.6621,27400.0
2009-11-16 12:50:00,18.13,18.13,18.1,18.11,54700.0,17.6621,17.6621,17.6329,17.6426,54700.0
2009-11-16 12:55:00,18.1,18.14,18.1,18.14,35200.0,17.6329,17.6718,17.6329,17.6718,35200.0
2009-11-16 13:00:00,18.14,18.15,18.13,18.15,29600.0,17.6718,17.6816,17.6621,17.6816,29600.0
2009-11-16 13:05:00,18.15,18.15,18.14,18.14,13700.0,17.6816,17.6816,17.6718,17.6718,13700.0
2009-11-16 13:10:00,18.14,18.15,18.12,18.13,25100.0,17.6718,17.6816,17.6524,17.6621,25100.0
2009-11-16 13:15:00,18.13,18.14,18.1,18.1,83300.0,17.6621,17.6718,17.6329,17.6329,83300.0
2009-11-16 13:20:00,18.1,18.11,18.09,18.1,42700.0,17.6329,17.6426,17.6231,17.6329,42700.0
2009-11-16 13:25:00,18.1,18.11,18.1,18.1,8500.0,17.6329,17.6426,17.6329,17.6329,8500.0
2009-11-16 13:30:00,18.1,18.11,18.1,18.11,28300.0,17.6329,17.6426,17.6329,17.6426,28300.0
2009-11-16 13:35:00,18.11,18.15,18.1,18.14,62400.0,17.6426,17.6816,17.6329,17.6718,62400.0
2009-11-16 13:40:00,18.14,18.18,18.13,18.17,128800.0,17.6718,17.7108,17.6621,17.7011,128800.0
2009-11-16 13:45:00,18.18,18.18,18.17,18.18,41100.0,17.7108,17.7108,17.7011,17.7108,41100.0
2009-11-16 13:50:00,18.18,18.2,18.17,18.2,62400.0,17.7108,17.7303,17.7011,17.7303,62400.0
2009-11-16 13:55:00,18.2,18.2,18.16,18.17,76500.0,17.7303,17.7303,17.6913,17.7011,76500.0
2009-11-16 14:00:00,18.17,18.2,18.16,18.19,66200.0,17.7011,17.7303,17.6913,17.7205,66200.0
2009-11-16 14:05:00,18.19,18.19,18.15,18.15,91200.0,17.7205,17.7205,17.6816,17.6816,91200.0
2009-11-16 14:10:00,18.15,18.16,18.13,18.13,32400.0,17.6816,17.6913,17.6621,17.6621,32400.0
2009-11-16 14:15:00,18.14,18.16,18.14,18.16,39100.0,17.6718,17.6913,17.6718,17.6913,39100.0
2009-11-16 14:20:00,18.16,18.16,18.12,18.12,65100.0,17.6913,17.6913,17.6524,17.6524,65100.0
2009-11-16 14:25:00,18.13,18.16,18.12,18.13,88800.0,17.6621,17.6913,17.6524,17.6621,88800.0
2009-11-16 14:30:00,18.14,18.17,18.13,18.14,64900.0,17.6718,17.7011,17.6621,17.6718,64900.0
2009-11-16 14:35:00,18.14,18.16,18.13,18.13,57300.0,17.6718,17.6913,17.6621,17.6621,57300.0
2009-11-16 14:40:00,18.13,18.14,18.13,18.13,26300.0,17.6621,17.6718,17.6621,17.6621,26300.0
2009-11-16 14:45:00,18.13,18.13,18.1,18.1,90700.0,17.6621,17.6621,17.6329,17.6329,90700.0
2009-11-16 14:50:00,18.1,18.11,18.08,18.08,44600.0,17.6329,17.6426,17.6134,17.6134,44600.0
2009-11-16 14:55:00,18.08,18.1,18.07,18.1,46700.0,17.6134,17.6329,17.6036,17.6329,46700.0
2009-11-16 15:00:00,18.1,18.1,18.09,18.1,18800.0,17.6329,17.6329,17.6231,17.6329,18800.0
2009-11-16 15:05:00,18.1,18.1,18.08,18.08,72100.0,17.6329,17.6329,17.6134,17.6134,72100.0
2009-11-16 15:10:00,18.09,18.09,18.05,18.05,100700.0,17.6231,17.6231,17.5842,17.5842,100700.0
2009-11-16 15:15:00,18.05,18.07,18.04,18.05,127900.0,17.5842,17.6036,17.5744,17.5842,127900.0
2009-11-16 15:20:00,18.05,18.08,18.01,18.05,246500.0,17.5842,17.6134,17.5452,17.5842,246500.0
2009-11-16 15:25:00,18.06,18.06,18.03,18.05,269000.0,17.5939,17.5939,17.5647,17.5842,269000.0
2009-11-16 15:30:00,18.05,18.06,18.04,18.05,200300.0,17.5842,17.5939,17.5744,17.5842,200300.0
2009-11-16 15:35:00,18.06,18.07,18.03,18.04,319900.0,17.5939,17.6036,17.5647,17.5744,319900.0
2009-11-16 15:40:00,18.05,18.06,18.05,18.06,140700.0,17.5842,17.5939,17.5842,17.5939,140700.0
2009-11-16 15:45:00,18.06,18.08,18.03,18.05,275400.0,17.5939,17.6134,17.5647,17.5842,275400.0
2009-11-16 15:50:00,18.05,18.08,18.03,18.07,185500.0,17.5842,17.6134,17.5647,17.6036,185500.0
2009-11-16 15:55:00,18.08,18.08,18.04,18.05,409800.0,17.6134,17.6134,17.5744,17.5842,409800.0
2009-11-17 09:30:00,18.1,18.17,18.01,18.03,144200.0,17.6329,17.7011,17.5452,17.5647,144200.0
2009-11-17 09:35:00,18.03,18.03,17.9,17.91,144800.0,17.5647,17.5647,17.438,17.4478,144800.0
2009-11-17 09:40:00,17.9,17.93,17.87,17.89,183400.0,17.438,17.4673,17.4088,17.4283,183400.0
2009-11-17 09:45:00,17.89,17.89,17.84,17.85,174900.0,17.4283,17.4283,17.3796,17.3893,174900.0
2009-11-17 09:50:00,17.85,17.85,17.77,17.77,242800.0,17.3893,17.3893,17.3114,17.3114,242800.0
2009-11-17 09:55:00,17.77,17.79,17.77,17.79,132100.0,17.3114,17.3309,17.3114,17.3309,132100.0
2009-11-17 10:00:00,17.79,17.84,17.78,17.8,145600.0,17.3309,17.3796,17.3211,17.3406,145600.0
2009-11-17 10:05:00,17.81,17.82,17.75,17.76,201900.0,17.3504,17.3601,17.2919,17.3016,201900.0
2009-11-17 10:10:00,17.75,17.77,17.74,17.75,180200.0,17.2919,17.3114,17.2822,17.2919,180200.0
2009-11-17 10:15:00,17.75,17.76,17.68,17.68,221300.0,17.2919,17.3016,17.2237,17.2237,221300.0
2009-11-17 10:20:00,17.69,17.71,17.68,17.71,173300.0,17.2335,17.2529,17.2237,17.2529,173300.0
2009-11-17 10:25:00,17.71,17.71,17.66,17.66,151300.0,17.2529,17.2529,17.2042,17.2042,151300.0
2009-11-17 10:30:00,17.66,17.67,17.6,17.6,609300.0,17.2042,17.214,17.1458,17.1458,609300.0
2009-11-17 10:35:00,17.6,17.61,17.57,17.58,523100.0,17.1458,17.1555,17.1165,17.1263,523100.0
2009-11-17 10:40:00,17.58,17.59,17.57,17.59,331500.0,17.1263,17.136,17.1165,17.136,331500.0
2009-11-17 10:45:00,17.59,17.65,17.59,17.61,316400.0,17.136,17.1945,17.136,17.1555,316400.0
2009-11-17 10:50:00,17.61,17.64,17.58,17.61,329800.0,17.1555,17.1847,17.1263,17.1555,329800.0
2009-11-17 10:55:00,17.6,17.66,17.6,17.64,121100.0,17.1458,17.2042,17.1458,17.1847,121100.0
2009-11-17 11:00:00,17.65,17.66,17.62,17.64,281700.0,17.1945,17.2042,17.1653,17.1847,281700.0
2009-11-17 11:05:00,17.63,17.64,17.63,17.64,95000.0,17.175,17.1847,17.175,17.1847,95000.0
2009-11-17 11:10:00,17.64,17.65,17.63,17.64,197900.0,17.1847,17.1945,17.175,17.1847,197900.0
2009-11-17 11:15:00,17.64,17.67,17.63,17.67,122300.0,17.1847,17.214,17.175,17.214,122300.0
2009-11-17 11:20:00,17.66,17.72,17.65,17.71,272100.0,17.2042,17.2627,17.1945,17.2529,272100.0
2009-11-17 11:25:00,17.7,17.7,17.67,17.68,115600.0,17.2432,17.2432,17.214,17.2237,115600.0
2009-11-17 11:30:00,17.68,17.68,17.67,17.68,37400.0,17.2237,17.2237,17.214,17.2237,37400.0
2009-11-17 11:35:00,17.68,17.73,17.68,17.72,159200.0,17.2237,17.2724,17.2237,17.2627,159200.0
2009-11-17 11:40:00,17.72,17.77,17.72,17.75,154900.0,17.2627,17.3114,17.2627,17.2919,154900.0
2009-11-17 11:45:00,17.76,17.76,17.7,17.71,164300.0,17.3016,17.3016,17.2432,17.2529,164300.0
2009-11-17 11:50:00,17.71,17.73,17.7,17.71,102700.0,17.2529,17.2724,17.2432,17.2529,102700.0
2009-11-17 11:55:00,17.71,17.72,17.7,17.7,77000.0,17.2529,17.2627,17.2432,17.2432,77000.0
2009-11-17 12:00:00,17.7,17.73,17.69,17.73,133800.0,17.2432,17.2724,17.2335,17.2724,133800.0
2009-11-17 12:05:00,17.73,17.77,17.73,17.76,55700.0,17.2724,17.3114,17.2724,17.3016,55700.0
2009-11-17 12:10:00,17.76,17.84,17.76,17.83,69000.0,17.3016,17.3796,17.3016,17.3698,69000.0
2009-11-17 12:15:00,17.82,17.83,17.76,17.76,78800.0,17.3601,17.3698,17.3016,17.3016,78800.0
2009-11-17 12:20:00,17.77,17.82,17.76,17.81,63900.0,17.3114,17.3601,17.3016,17.3504,63900.0
2009-11-17 12:25:00,17.82,17.82,17.78,17.78,37300.0,17.3601,17.3601,17.3211,17.3211,37300.0
2009-11-17 12:30:00,17.78,17.79,17.77,17.79,62400.0,17.3211,17.3309,17.3114,17.3309,62400.0
2009-11-17 12:35:00,17.79,17.8,17.78,17.78,45300.0,17.3309,17.3406,17.3211,17.3211,45300.0
2009-11-17 12:40:00,17.78,17.79,17.76,17.79,65000.0,17.3211,17.3309,17.3016,17.3309,65000.0
2009-11-17 12:45:00,17.79,17.79,17.78,17.79,18500.0,17.3309,17.3309,17.3211,17.3309,18500.0
2009-11-17 12:50:00,17.79,17.8,17.78,17.79,14400.0,17.3309,17.3406,17.3211,17.3309,14400.0
2009-11-17 12:55:00,17.79,17.82,17.79,17.81,54700.0,17.3309,17.3601,17.3309,17.3504,54700.0
2009-11-17 13:00:00,17.81,17.83,17.79,17.8,108400.0,17.3504,17.3698,17.3309,17.3406,108400.0
2009-11-17 13:05:00,17.8,17.81,17.77,17.8,22400.0,17.3406,17.3504,17.3114,17.3406,22400.0
2009-11-17 13:10:00,17.8,17.82,17.8,17.82,30700.0,17.3406,17.3601,17.3406,17.3601,30700.0
2009-11-17 13:15:00,17.82,17.84,17.81,17.82,45800.0,17.3601,17.3796,17.3504,17.3601,45800.0
2009-11-17 13:20:00,17.82,17.84,17.82,17.83,37300.0,17.3601,17.3796,17.3601,17.3698,37300.0
2009-11-17 13:25:00,17.84,17.85,17.83,17.83,29700.0,17.3796,17.3893,17.3698,17.3698,29700.0
2009-11-17 13:30:00,17.84,17.84,17.8,17.82,53500.0,17.3796,17.3796,17.3406,17.3601,53500.0
2009-11-17 13:35:00,17.82,17.84,17.81,17.84,26800.0,17.3601,17.3796,17.3504,17.3796,26800.0
2009-11-17 13:40:00,17.84,17.86,17.83,17.85,72200.0,17.3796,17.3991,17.3698,17.3893,72200.0
2009-11-17 13:45:00,17.85,17.85,17.84,17.84,27500.0,17.3893,17.3893,17.3796,17.3796,27500.0
2009-11-17 13:50:00,17.85,17.86,17.83,17.84,136000.0,17.3893,17.3991,17.3698,17.3796,136000.0
2009-11-17 13:55:00,17.84,17.85,17.81,17.82,134900.0,17.3796,17.3893,17.3504,17.3601,134900.0
2009-11-17 14:00:00,17.81,17.82,17.79,17.8,60500.0,17.3504,17.3601,17.3309,17.3406,60500.0
2009-11-17 14:05:00,17.79,17.8,17.78,17.8,61300.0,17.3309,17.3406,17.3211,17.3406,61300.0
2009-11-17 14:10:00,17.8,17.8,17.77,17.77,44200.0,17.3406,17.3406,17.3114,17.3114,44200.0
2009-11-17 14:15:00,17.77,17.78,17.77,17.78,19000.0,17.3114,17.3211,17.3114,17.3211,19000.0
2009-11-17 14:20:00,17.77,17.79,17.73,17.73,123700.0,17.3114,17.3309,17.2724,17.2724,123700.0
2009-11-17 14:25:00,17.73,17.74,17.73,17.73,21100.0,17.2724,17.2822,17.2724,17.2724,21100.0
2009-11-17 14:30:00,17.74,17.8,17.73,17.8,137600.0,17.2822,17.3406,17.2724,17.3406,137600.0
2009-11-17 14:35:00,17.8,17.81,17.78,17.79,37800.0,17.3406,17.3504,17.3211,17.3309,37800.0
2009-11-17 14:40:00,17.78,17.81,17.78,17.78,131800.0,17.3211,17.3504,17.3211,17.3211,131800.0
2009-11-17 14:45:00,17.78,17.8,17.77,17.79,67000.0,17.3211,17.3406,17.3114,17.3309,67000.0
2009-11-17 14:50:00,17.8,17.8,17.79,17.8,28400.0,17.3406,17.3406,17.3309,17.3406,28400.0
2009-11-17 14:55:00,17.79,17.8,17.79,17.8,58200.0,17.3309,17.3406,17.3309,17.3406,58200.0
2009-11-17 15:00:00,17.79,17.8,17.78,17.8,83800.0,17.3309,17.3406,17.3211,17.3406,83800.0
2009-11-17 15:05:00,17.8,17.82,17.79,17.82,70400.0,17.3406,17.3601,17.3309,17.3601,70400.0
2009-11-17 15:10:00,17.81,17.82,17.81,17.82,62100.0,17.3504,17.3601,17.3504,17.3601,62100.0
2009-11-17 15:15:00,17.81,17.85,17.81,17.84,100200.0,17.3504,17.3893,17.3504,17.3796,100200.0
2009-11-17 15:20:00,17.85,17.86,17.83,17.85,180700.0,17.3893,17.3991,17.3698,17.3893,180700.0
2009-11-17 15:25:00,17.85,17.86,17.82,17.82,64800.0,17.3893,17.3991,17.3601,17.3601,64800.0
2009-11-17 15:30:00,17.82,17.82,17.81,17.82,48100.0,17.3601,17.3601,17.3504,17.3601,48100.0
2009-11-17 15:35:00,17.81,17.82,17.8,17.8,44900.0,17.3504,17.3601,17.3406,17.3406,44900.0
2009-11-17 15:40:00,17.8,17.85,17.8,17.85,128500.0,17.3406,17.3893,17.3406,17.3893,128500.0
2009-11-17 15:45:00,17.85,17.85,17.84,17.85,90500.0,17.3893,17.3893,17.3796,17.3893,90500.0
2009-11-17 15:50:00,17.85,17.87,17.84,17.84,186100.0,17.3893,17.4088,17.3796,17.3796,186100.0
2009-11-17 15:55:00,17.85,17.87,17.84,17.85,452600.0,17.3893,17.4088,17.3796,17.3893,452600.0
2009-11-18 09:30:00,17.73,17.99,17.66,17.75,278400.0,17.2724,17.5257,17.2042,17.2919,278400.0
2009-11-18 09:35:00,17.76,17.76,17.71,17.72,68100.0,17.3016,17.3016,17.2529,17.2627,68100.0
2009-11-18 09:40:00,17.71,17.78,17.71,17.73,60800.0,17.2529,17.3211,17.2529,17.2724,60800.0
2009-11-18 09:45:00,17.72,17.78,17.71,17.71,78200.0,17.2627,17.3211,17.2529,17.2529,78200.0
2009-11-18 09:50:00,17.72,17.72,17.66,17.67,92200.0,17.2627,17.2627,17.2042,17.214,92200.0
2009-11-18 09:55:00,17.66,17.68,17.61,17.61,85400.0,17.2042,17.2237,17.1555,17.1555,85400.0
2009-11-18 10:00:00,17.62,17.65,17.62,17.63,52200.0,17.1653,17.1945,17.1653,17.175,52200.0
2009-11-18 10:05:00,17.63,17.67,17.63,17.66,58600.0,17.175,17.214,17.175,17.2042,58600.0
2009-11-18 10:10:00,17.66,17.7,17.64,17.66,200800.0,17.2042,17.2432,17.1847,17.2042,200800.0
2009-11-18 10:15:00,17.66,17.7,17.65,17.69,86400.0,17.2042,17.2432,17.1945,17.2335,86400.0
2009-11-18 10:20:00,17.68,17.7,17.66,17.67,141000.0,17.2237,17.2432,17.2042,17.214,141000.0
2009-11-18 10:25:00,17.67,17.74,17.67,17.71,129200.0,17.214,17.2822,17.214,17.2529,129200.0
2009-11-18 10:30:00,17.71,17.73,17.7,17.7,108200.0,17.2529,17.2724,17.2432,17.2432,108200.0
2009-11-18 10:35:00,17.7,17.71,17.69,17.7,56000.0,17.2432,17.2529,17.2335,17.2432,56000.0
2009-11-18 10:40:00,17.7,17.72,17.67,17.67,64000.0,17.2432,17.2627,17.214,17.214,64000.0
2009-11-18 10:45:00,17.67,17.71,17.67,17.7,62200.0,17.214,17.2529,17.214,17.2432,62200.0
2009-11-18 10:50:00,17.7,17.79,17.7,17.79,104000.0,17.2432,17.3309,17.2432,17.3309,104000.0
2009-11-18 10:55:00,17.79,17.81,17.76,17.76,62100.0,17.3309,17.3504,17.3016,17.3016,62100.0
2009-11-18 11:00:00,17.76,17.81,17.76,17.8,84900.0,17.3016,17.3504,17.3016,17.3406,84900.0
2009-11-18 11:05:00,17.79,17.79,17.77,17.77,30000.0,17.3309,17.3309,17.3114,17.3114,30000.0
2009-11-18 11:10:00,17.77,17.78,17.75,17.75,26800.0,17.3114,17.3211,17.2919,17.2919,26800.0
2009-11-18 11:15:00,17.74,17.74,17.72,17.72,14800.0,17.2822,17.2822,17.2627,17.2627,14800.0
2009-11-18 11:20:00,17.72,17.73,17.7,17.7,35000.0,17.2627,17.2724,17.2432,17.2432,35000.0
2009-11-18 11:25:00,17.7,17.71,17.69,17.7,68300.0,17.2432,17.2529,17.2335,17.2432,68300.0
2009-11-18 11:30:00,17.69,17.7,17.65,17.66,58900.0,17.2335,17.2432,17.1945,17.2042,58900.0
2009-11-18 11:35:00,17.65,17.66,17.63,17.63,27300.0,17.1945,17.2042,17.175,17.175,27300.0
2009-11-18 11:40:00,17.63,17.67,17.63,17.66,26700.0,17.175,17.214,17.175,17.2042,26700.0
2009-11-18 11:45:00,17.67,17.67,17.66,17.67,4600.0,17.214,17.214,17.2042,17.214,4600.0
2009-11-18 11:50:00,17.67,17.67,17.66,17.67,10200.0,17.214,17.214,17.2042,17.214,10200.0
2009-11-18 11:55:00,17.67,17.67,17.66,17.66,6500.0,17.214,17.214,17.2042,17.2042,6500.0
2009-11-18 12:00:00,17.66,17.67,17.64,17.67,68800.0,17.2042,17.214,17.1847,17.214,68800.0
2009-11-18 12:05:00,17.67,17.68,17.66,17.66,23100.0,17.214,17.2237,17.2042,17.2042,23100.0
2009-11-18 12:10:00,17.66,17.7,17.64,17.69,93300.0,17.2042,17.2432,17.1847,17.2335,93300.0
2009-11-18 12:15:00,17.69,17.7,17.69,17.7,8200.0,17.2335,17.2432,17.2335,17.2432,8200.0
2009-11-18 12:20:00,17.69,17.7,17.69,17.69,8800.0,17.2335,17.2432,17.2335,17.2335,8800.0
2009-11-18 12:25:00,17.7,17.7,17.69,17.69,14900.0,17.2432,17.2432,17.2335,17.2335,14900.0
2009-11-18 12:30:00,17.69,17.71,17.69,17.71,48800.0,17.2335,17.2529,17.2335,17.2529,48800.0
2009-11-18 12:35:00,17.71,17.71,17.69,17.7,16900.0,17.2529,17.2529,17.2335,17.2432,16900.0
2009-11-18 12:40:00,17.7,17.7,17.67,17.68,49300.0,17.2432,17.2432,17.214,17.2237,49300.0
2009-11-18 12:45:00,17.67,17.68,17.67,17.67,13600.0,17.214,17.2237,17.214,17.214,13600.0
2009-11-18 12:50:00,17.67,17.71,17.67,17.7,121300.0,17.214,17.2529,17.214,17.2432,121300.0
2009-11-18 12:55:00,17.7,17.71,17.69,17.71,37200.0,17.2432,17.2529,17.2335,17.2529,37200.0
2009-11-18 13:00:00,17.7,17.71,17.7,17.71,30600.0,17.2432,17.2529,17.2432,17.2529,30600.0
2009-11-18 13:05:00,17.7,17.72,17.7,17.71,57500.0,17.2432,17.2627,17.2432,17.2529,57500.0
2009-11-18 13:10:00,17.71,17.72,17.7,17.71,22400.0,17.2529,17.2627,17.2432,17.2529,22400.0
2009-11-18 13:15:00,17.71,17.72,17.7,17.71,157300.0,17.2529,17.2627,17.2432,17.2529,157300.0
2009-11-18 13:20:00,17.71,17.71,17.7,17.71,24900.0,17.2529,17.2529,17.2432,17.2529,24900.0
2009-11-18 13:25:00,17.71,17.72,17.7,17.72,27100.0,17.2529,17.2627,17.2432,17.2627,27100.0
2009-11-18 13:30:00,17.72,17.72,17.71,17.71,10100.0,17.2627,17.2627,17.2529,17.2529,10100.0
2009-11-18 13:35:00,17.71,17.72,17.71,17.71,3400.0,17.2529,17.2627,17.2529,17.2529,3400.0
2009-11-18 13:40:00,17.71,17.72,17.71,17.72,14200.0,17.2529,17.2627,17.2529,17.2627,14200.0
2009-11-18 13:45:00,17.71,17.72,17.71,17.71,4600.0,17.2529,17.2627,17.2529,17.2529,4600.0
2009-11-18 13:50:00,17.71,17.72,17.7,17.72,46000.0,17.2529,17.2627,17.2432,17.2627,46000.0
2009-11-18 13:55:00,17.7,17.72,17.69,17.72,68800.0,17.2432,17.2627,17.2335,17.2627,68800.0
2009-11-18 14:00:00,17.72,17.72,17.71,17.71,5100.0,17.2627,17.2627,17.2529,17.2529,5100.0
2009-11-18 14:05:00,17.72,17.72,17.71,17.71,32300.0,17.2627,17.2627,17.2529,17.2529,32300.0
2009-11-18 14:10:00,17.72,17.72,17.71,17.72,12400.0,17.2627,17.2627,17.2529,17.2627,12400.0
2009-11-18 14:15:00,17.72,17.73,17.71,17.71,62700.0,17.2627,17.2724,17.2529,17.2529,62700.0
2009-11-18 14:20:00,17.72,17.73,17.71,17.71,58200.0,17.2627,17.2724,17.2529,17.2529,58200.0
2009-11-18 14:25:00,17.72,17.75,17.72,17.74,125700.0,17.2627,17.2919,17.2627,17.2822,125700.0
2009-11-18 14:30:00,17.74,17.76,17.74,17.75,67500.0,17.2822,17.3016,17.2822,17.2919,67500.0
2009-11-18 14:35:00,17.74,17.75,17.74,17.75,7600.0,17.2822,17.2919,17.2822,17.2919,7600.0
2009-11-18 14:40:00,17.74,17.75,17.74,17.75,7600.0,17.2822,17.2919,17.2822,17.2919,7600.0
2009-11-18 14:45:00,17.75,17.75,17.72,17.73,48400.0,17.2919,17.2919,17.2627,17.2724,48400.0
2009-11-18 14:50:00,17.73,17.73,17.72,17.72,13300.0,17.2724,17.2724,17.2627,17.2627,13300.0
2009-11-18 14:55:00,17.72,17.74,17.72,17.73,114800.0,17.2627,17.2822,17.2627,17.2724,114800.0
2009-11-18 15:00:00,17.73,17.73,17.72,17.72,20800.0,17.2724,17.2724,17.2627,17.2627,20800.0
2009-11-18 15:05:00,17.73,17.73,17.71,17.71,107200.0,17.2724,17.2724,17.2529,17.2529,107200.0
2009-11-18 15:10:00,17.72,17.72,17.71,17.72,49000.0,17.2627,17.2627,17.2529,17.2627,49000.0
2009-11-18 15:15:00,17.72,17.72,17.71,17.72,229300.0,17.2627,17.2627,17.2529,17.2627,229300.0
2009-11-18 15:20:00,17.72,17.72,17.71,17.72,23100.0,17.2627,17.2627,17.2529,17.2627,23100.0
2009-11-18 15:25:00,17.72,17.72,17.7,17.71,74700.0,17.2627,17.2627,17.2432,17.2529,74700.0
2009-11-18 15:30:00,17.71,17.71,17.7,17.7,36600.0,17.2529,17.2529,17.2432,17.2432,36600.0
2009-11-18 15:35:00,17.7,17.71,17.7,17.7,49900.0,17.2432,17.2529,17.2432,17.2432,49900.0
2009-11-18 15:40:00,17.71,17.71,17.69,17.69,58300.0,17.2529,17.2529,17.2335,17.2335,58300.0
2009-11-18 15:45:00,17.69,17.7,17.65,17.66,265900.0,17.2335,17.2432,17.1945,17.2042,265900.0
2009-11-18 15:50:00,17.66,17.7,17.66,17.67,402200.0,17.2042,17.2432,17.2042,17.214,402200.0
2009-11-18 15:55:00,17.68,17.68,17.66,17.67,455500.0,17.2237,17.2237,17.2042,17.214,455500.0
2009-11-19 09:30:00,17.65,17.8,17.63,17.74,156700.0,17.1945,17.3406,17.175,17.2822,156700.0
2009-11-19 09:35:00,17.74,17.75,17.63,17.63,109300.0,17.2822,17.2919,17.175,17.175,109300.0
2009-11-19 09:40:00,17.63,17.67,17.6,17.61,148500.0,17.175,17.214,17.1458,17.1555,148500.0
2009-11-19 09:45:00,17.6,17.65,17.59,17.65,180000.0,17.1458,17.1945,17.136,17.1945,180000.0
2009-11-19 09:50:00,17.65,17.66,17.52,17.57,198000.0,17.1945,17.2042,17.0678,17.1165,198000.0
2009-11-19 09:55:00,17.57,17.6,17.55,17.6,56400.0,17.1165,17.1458,17.0971,17.1458,56400.0
2009-11-19 10:00:00,17.6,17.6,17.54,17.54,439700.0,17.1458,17.1458,17.0873,17.0873,439700.0
2009-11-19 10:05:00,17.55,17.57,17.5,17.53,175900.0,17.0971,17.1165,17.0484,17.0776,175900.0
2009-11-19 10:10:00,17.53,17.58,17.52,17.52,35900.0,17.0776,17.1263,17.0678,17.0678,35900.0
2009-11-19 10:15:00,17.53,17.53,17.44,17.46,78400.0,17.0776,17.0776,16.9899,17.0094,78400.0
2009-11-19 10:20:00,17.47,17.49,17.46,17.47,64600.0,17.0191,17.0386,17.0094,17.0191,64600.0
2009-11-19 10:25:00,17.48,17.48,17.46,17.46,33000.0,17.0289,17.0289,17.0094,17.0094,33000.0
2009-11-19 10:30:00,17.46,17.47,17.4,17.4,115700.0,17.0094,17.0191,16.9509,16.9509,115700.0
2009-11-19 10:35:00,17.4,17.41,17.34,17.35,98000.0,16.9509,16.9607,16.8925,16.9022,98000.0
2009-11-19 10:40:00,17.35,17.37,17.32,17.37,80500.0,16.9022,16.9217,16.873,16.9217,80500.0
2009-11-19 10:45:00,17.36,17.36,17.34,17.34,95800.0,16.912,16.912,16.8925,16.8925,95800.0
2009-11-19 10:50:00,17.34,17.35,17.34,17.35,45400.0,16.8925,16.9022,16.8925,16.9022,45400.0
2009-11-19 10:55:00,17.34,17.35,17.33,17.34,67300.0,16.8925,16.9022,16.8827,16.8925,67300.0
2009-11-19 11:00:00,17.34,17.37,17.33,17.35,78400.0,16.8925,16.9217,16.8827,16.9022,78400.0
2009-11-19 11:05:00,17.34,17.36,17.33,17.34,94700.0,16.8925,16.912,16.8827,16.8925,94700.0
2009-11-19 11:10:00,17.34,17.37,17.33,17.37,38500.0,16.8925,16.9217,16.8827,16.9217,38500.0
2009-11-19 11:15:00,17.37,17.41,17.36,17.41,63100.0,16.9217,16.9607,16.912,16.9607,63100.0
2009-11-19 11:20:00,17.4,17.42,17.4,17.41,52900.0,16.9509,16.9704,16.9509,16.9607,52900.0
2009-11-19 11:25:00,17.41,17.41,17.4,17.4,24900.0,16.9607,16.9607,16.9509,16.9509,24900.0
2009-11-19 11:30:00,17.41,17.45,17.4,17.44,65600.0,16.9607,16.9996,16.9509,16.9899,65600.0
2009-11-19 11:35:00,17.44,17.44,17.43,17.43,21200.0,16.9899,16.9899,16.9802,16.9802,21200.0
2009-11-19 11:40:00,17.44,17.44,17.41,17.41,19100.0,16.9899,16.9899,16.9607,16.9607,19100.0
2009-11-19 11:45:00,17.41,17.41,17.35,17.35,34400.0,16.9607,16.9607,16.9022,16.9022,34400.0
2009-11-19 11:50:00,17.35,17.39,17.35,17.39,30400.0,16.9022,16.9412,16.9022,16.9412,30400.0
2009-11-19 11:55:00,17.39,17.41,17.38,17.4,40300.0,16.9412,16.9607,16.9315,16.9509,40300.0
2009-11-19 12:00:00,17.4,17.41,17.39,17.41,54300.0,16.9509,16.9607,16.9412,16.9607,54300.0
2009-11-19 12:05:00,17.41,17.41,17.39,17.39,43700.0,16.9607,16.9607,16.9412,16.9412,43700.0
2009-11-19 12:10:00,17.4,17.4,17.39,17.39,8700.0,16.9509,16.9509,16.9412,16.9412,8700.0
2009-11-19 12:15:00,17.4,17.42,17.39,17.42,73500.0,16.9509,16.9704,16.9412,16.9704,73500.0
2009-11-19 12:20:00,17.41,17.43,17.41,17.42,41800.0,16.9607,16.9802,16.9607,16.9704,41800.0
2009-11-19 12:25:00,17.43,17.45,17.42,17.43,43600.0,16.9802,16.9996,16.9704,16.9802,43600.0
2009-11-19 12:30:00,17.44,17.46,17.43,17.45,47600.0,16.9899,17.0094,16.9802,16.9996,47600.0
2009-11-19 12:35:00,17.45,17.47,17.44,17.44,42300.0,16.9996,17.0191,16.9899,16.9899,42300.0
2009-11-19 12:40:00,17.44,17.45,17.43,17.44,79000.0,16.9899,16.9996,16.9802,16.9899,79000.0
2009-11-19 12:45:00,17.44,17.45,17.41,17.41,40100.0,16.9899,16.9996,16.9607,16.9607,40100.0
2009-11-19 12:50:00,17.41,17.42,17.4,17.41,42200.0,16.9607,16.9704,16.9509,16.9607,42200.0
2009-11-19 12:55:00,17.41,17.44,17.41,17.44,41200.0,16.9607,16.9899,16.9607,16.9899,41200.0
2009-11-19 13:00:00,17.44,17.45,17.44,17.45,40700.0,16.9899,16.9996,16.9899,16.9996,40700.0
2009-11-19 13:05:00,17.45,17.45,17.42,17.42,15900.0,16.9996,16.9996,16.9704,16.9704,15900.0
2009-11-19 13:10:00,17.42,17.42,17.39,17.4,231000.0,16.9704,16.9704,16.9412,16.9509,231000.0
2009-11-19 13:15:00,17.39,17.41,17.39,17.41,30200.0,16.9412,16.9607,16.9412,16.9607,30200.0
2009-11-19 13:20:00,17.41,17.41,17.4,17.41,13300.0,16.9607,16.9607,16.9509,16.9607,13300.0
2009-11-19 13:25:00,17.4,17.41,17.4,17.41,41400.0,16.9509,16.9607,16.9509,16.9607,41400.0
2009-11-19 13:30:00,17.4,17.42,17.4,17.4,99500.0,16.9509,16.9704,16.9509,16.9509,99500.0
2009-11-19 13:35:00,17.4,17.42,17.4,17.41,100000.0,16.9509,16.9704,16.9509,16.9607,100000.0
2009-11-19 13:40:00,17.41,17.42,17.39,17.39,23800.0,16.9607,16.9704,16.9412,16.9412,23800.0
2009-11-19 13:45:00,17.39,17.41,17.39,17.4,27000.0,16.9412,16.9607,16.9412,16.9509,27000.0
2009-11-19 13:50:00,17.4,17.41,17.4,17.41,11600.0,16.9509,16.9607,16.9509,16.9607,11600.0
2009-11-19 13:55:00,17.41,17.41,17.4,17.41,145900.0,16.9607,16.9607,16.9509,16.9607,145900.0
2009-11-19 14:00:00,17.41,17.44,17.4,17.43,50900.0,16.9607,16.9899,16.9509,16.9802,50900.0
2009-11-19 14:05:00,17.44,17.45,17.4,17.43,110400.0,16.9899,16.9996,16.9509,16.9802,110400.0
2009-11-19 14:10:00,17.44,17.44,17.41,17.43,37900.0,16.9899,16.9899,16.9607,16.9802,37900.0
2009-11-19 14:15:00,17.44,17.44,17.43,17.43,32100.0,16.9899,16.9899,16.9802,16.9802,32100.0
2009-11-19 14:20:00,17.43,17.44,17.41,17.43,46300.0,16.9802,16.9899,16.9607,16.9802,46300.0
2009-11-19 14:25:00,17.43,17.43,17.41,17.42,28200.0,16.9802,16.9802,16.9607,16.9704,28200.0
2009-11-19 14:30:00,17.42,17.43,17.41,17.42,63900.0,16.9704,16.9802,16.9607,16.9704,63900.0
2009-11-19 14:35:00,17.42,17.44,17.42,17.42,23500.0,16.9704,16.9899,16.9704,16.9704,23500.0
2009-11-19 14:40:00,17.42,17.44,17.42,17.43,70700.0,16.9704,16.9899,16.9704,16.9802,70700.0
2009-11-19 14:45:00,17.44,17.44,17.41,17.44,29500.0,16.9899,16.9899,16.9607,16.9899,29500.0
2009-11-19 14:50:00,17.44,17.44,17.43,17.44,33500.0,16.9899,16.9899,16.9802,16.9899,33500.0
2009-11-19 14:55:00,17.44,17.44,17.43,17.44,31900.0,16.9899,16.9899,16.9802,16.9899,31900.0
2009-11-19 15:00:00,17.44,17.44,17.41,17.43,73300.0,16.9899,16.9899,16.9607,16.9802,73300.0
2009-11-19 15:05:00,17.42,17.46,17.42,17.45,160700.0,16.9704,17.0094,16.9704,16.9996,160700.0
2009-11-19 15:10:00,17.44,17.45,17.41,17.42,50000.0,16.9899,16.9996,16.9607,16.9704,50000.0
2009-11-19 15:15:00,17.42,17.44,17.4,17.43,77500.0,16.9704,16.9899,16.9509,16.9802,77500.0
2009-11-19 15:20:00,17.44,17.44,17.42,17.42,31300.0,16.9899,16.9899,16.9704,16.9704,31300.0
2009-11-19 15:25:00,17.42,17.43,17.42,17.42,21800.0,16.9704,16.9802,16.9704,16.9704,21800.0
2009-11-19 15:30:00,17.43,17.44,17.42,17.43,33200.0,16.9802,16.9899,16.9704,16.9802,33200.0
2009-11-19 15:35:00,17.44,17.45,17.41,17.41,179900.0,16.9899,16.9996,16.9607,16.9607,179900.0
2009-11-19 15:40:00,17.4,17.45,17.4,17.42,442700.0,16.9509,16.9996,16.9509,16.9704,442700.0
2009-11-19 15:45:00,17.41,17.47,17.41,17.45,240900.0,16.9607,17.0191,16.9607,16.9996,240900.0
2009-11-19 15:50:00,17.45,17.47,17.43,17.43,146900.0,16.9996,17.0191,16.9802,16.9802,146900.0
2009-11-19 15:55:00,17.43,17.44,17.42,17.43,199900.0,16.9802,16.9899,16.9704,16.9802,199900.0
2009-11-20 09:30:00,17.24,17.55,17.21,17.4,495100.0,16.7951,17.0971,16.7658,16.9509,495100.0
2009-11-20 09:35:00,17.4,17.43,17.31,17.38,101500.0,16.9509,16.9802,16.8633,16.9315,101500.0
2009-11-20 09:40:00,17.38,17.42,17.34,17.37,112800.0,16.9315,16.9704,16.8925,16.9217,112800.0
2009-11-20 09:45:00,17.36,17.39,17.27,17.28,82500.0,16.912,16.9412,16.8243,16.834,82500.0
2009-11-20 09:50:00,17.27,17.32,17.24,17.24,59800.0,16.8243,16.873,16.7951,16.7951,59800.0
2009-11-20 09:55:00,17.24,17.29,17.22,17.29,41300.0,16.7951,16.8438,16.7756,16.8438,41300.0
2009-11-20 10:00:00,17.29,17.3,17.23,17.26,51200.0,16.8438,16.8535,16.7853,16.8145,51200.0
2009-11-20 10:05:00,17.26,17.26,17.19,17.19,177400.0,16.8145,16.8145,16.7464,16.7464,177400.0
2009-11-20 10:10:00,17.19,17.21,17.15,17.2,94100.0,16.7464,16.7658,16.7074,16.7561,94100.0
2009-11-20 10:15:00,17.2,17.23,17.19,17.2,76600.0,16.7561,16.7853,16.7464,16.7561,76600.0
2009-11-20 10:20:00,17.2,17.27,17.19,17.25,205300.0,16.7561,16.8243,16.7464,16.8048,205300.0
2009-11-20 10:25:00,17.26,17.29,17.25,17.27,64000.0,16.8145,16.8438,16.8048,16.8243,64000.0
2009-11-20 10:30:00,17.26,17.3,17.26,17.3,53400.0,16.8145,16.8535,16.8145,16.8535,53400.0
2009-11-20 10:35:00,17.29,17.34,17.28,17.34,52100.0,16.8438,16.8925,16.834,16.8925,52100.0
2009-11-20 10:40:00,17.34,17.36,17.33,17.35,67400.0,16.8925,16.912,16.8827,16.9022,67400.0
2009-11-20 10:45:00,17.34,17.39,17.34,17.39,65300.0,16.8925,16.9412,16.8925,16.9412,65300.0
2009-11-20 10:50:00,17.38,17.39,17.36,17.38,41800.0,16.9315,16.9412,16.912,16.9315,41800.0
2009-11-20 10:55:00,17.39,17.39,17.38,17.38,31000.0,16.9412,16.9412,16.9315,16.9315,31000.0
2009-11-20 11:00:00,17.38,17.41,17.38,17.4,96700.0,16.9315,16.9607,16.9315,16.9509,96700.0
2009-11-20 11:05:00,17.4,17.4,17.39,17.4,15900.0,16.9509,16.9509,16.9412,16.9509,15900.0
2009-11-20 11:10:00,17.39,17.41,17.36,17.38,171000.0,16.9412,16.9607,16.912,16.9315,171000.0
2009-11-20 11:15:00,17.39,17.4,17.36,17.4,61200.0,16.9412,16.9509,16.912,16.9509,61200.0
2009-11-20 11:20:00,17.4,17.4,17.35,17.35,155800.0,16.9509,16.9509,16.9022,16.9022,155800.0
2009-11-20 11:25:00,17.35,17.37,17.33,17.33,55500.0,16.9022,16.9217,16.8827,16.8827,55500.0
2009-11-20 11:30:00,17.33,17.34,17.31,17.32,27900.0,16.8827,16.8925,16.8633,16.873,27900.0
2009-11-20 11:35:00,17.32,17.33,17.3,17.31,36800.0,16.873,16.8827,16.8535,16.8633,36800.0
2009-11-20 11:40:00,17.32,17.32,17.3,17.3,12000.0,16.873,16.873,16.8535,16.8535,12000.0
2009-11-20 11:45:00,17.31,17.31,17.29,17.29,30400.0,16.8633,16.8633,16.8438,16.8438,30400.0
2009-11-20 11:50:00,17.29,17.3,17.28,17.29,7000.0,16.8438,16.8535,16.834,16.8438,7000.0
2009-11-20 11:55:00,17.29,17.3,17.26,17.26,20300.0,16.8438,16.8535,16.8145,16.8145,20300.0
2009-11-20 12:00:00,17.27,17.27,17.26,17.26,6200.0,16.8243,16.8243,16.8145,16.8145,6200.0
2009-11-20 12:05:00,17.26,17.27,17.25,17.26,39400.0,16.8145,16.8243,16.8048,16.8145,39400.0
2009-11-20 12:10:00,17.26,17.26,17.25,17.26,5000.0,16.8145,16.8145,16.8048,16.8145,5000.0
2009-11-20 12:15:00,17.26,17.26,17.25,17.25,7800.0,16.8145,16.8145,16.8048,16.8048,7800.0
2009-11-20 12:20:00,17.25,17.26,17.25,17.25,19900.0,16.8048,16.8145,16.8048,16.8048,19900.0
2009-11-20 12:25:00,17.25,17.26,17.25,17.26,10600.0,16.8048,16.8145,16.8048,16.8145,10600.0
2009-11-20 12:30:00,17.26,17.26,17.25,17.25,3800.0,16.8145,16.8145,16.8048,16.8048,3800.0
2009-11-20 12:35:00,17.25,17.26,17.25,17.25,17400.0,16.8048,16.8145,16.8048,16.8048,17400.0
2009-11-20 12:40:00,17.25,17.26,17.23,17.23,27400.0,16.8048,16.8145,16.7853,16.7853,27400.0
2009-11-20 12:45:00,17.23,17.24,17.23,17.23,7400.0,16.7853,16.7951,16.7853,16.7853,7400.0
2009-11-20 12:50:00,17.23,17.24,17.23,17.23,47200.0,16.7853,16.7951,16.7853,16.7853,47200.0
2009-11-20 12:55:00,17.24,17.26,17.23,17.26,23700.0,16.7951,16.8145,16.7853,16.8145,23700.0
2009-11-20 13:00:00,17.26,17.29,17.25,17.29,28800.0,16.8145,16.8438,16.8048,16.8438,28800.0
2009-11-20 13:05:00,17.29,17.32,17.28,17.32,75000.0,16.8438,16.873,16.834,16.873,75000.0
2009-11-20 13:10:00,17.31,17.32,17.3,17.3,19200.0,16.8633,16.873,16.8535,16.8535,19200.0
2009-11-20 13:15:00,17.3,17.32,17.3,17.31,36400.0,16.8535,16.873,16.8535,16.8633,36400.0
2009-11-20 13:20:00,17.31,17.32,17.28,17.28,36700.0,16.8633,16.873,16.834,16.834,36700.0
2009-11-20 13:25:00,17.28,17.3,17.28,17.3,23900.0,16.834,16.8535,16.834,16.8535,23900.0
2009-11-20 13:30:00,17.3,17.3,17.29,17.29,22400.0,16.8535,16.8535,16.8438,16.8438,22400.0
2009-11-20 13:35:00,17.29,17.31,17.29,17.31,131300.0,16.8438,16.8633,16.8438,16.8633,131300.0
2009-11-20 13:40:00,17.31,17.35,17.3,17.34,167000.0,16.8633,16.9022,16.8535,16.8925,167000.0
2009-11-20 13:45:00,17.35,17.35,17.33,17.35,57600.0,16.9022,16.9022,16.8827,16.9022,57600.0
2009-11-20 13:50:00,17.35,17.36,17.34,17.35,121700.0,16.9022,16.912,16.8925,16.9022,121700.0
2009-11-20 13:55:00,17.35,17.36,17.34,17.36,118100.0,16.9022,16.912,16.8925,16.912,118100.0
2009-11-20 14:00:00,17.36,17.41,17.35,17.4,197200.0,16.912,16.9607,16.9022,16.9509,197200.0
2009-11-20 14:05:00,17.4,17.43,17.4,17.41,98100.0,16.9509,16.9802,16.9509,16.9607,98100.0
2009-11-20 14:10:00,17.41,17.41,17.34,17.37,193200.0,16.9607,16.9607,16.8925,16.9217,193200.0
2009-11-20 14:15:00,17.37,17.41,17.36,17.39,90300.0,16.9217,16.9607,16.912,16.9412,90300.0
2009-11-20 14:20:00,17.4,17.4,17.36,17.36,24700.0,16.9509,16.9509,16.912,16.912,24700.0
2009-11-20 14:25:00,17.36,17.37,17.35,17.35,15800.0,16.912,16.9217,16.9022,16.9022,15800.0
2009-11-20 14:30:00,17.35,17.38,17.34,17.36,373500.0,16.9022,16.9315,16.8925,16.912,373500.0
2009-11-20 14:35:00,17.36,17.39,17.35,17.39,167200.0,16.912,16.9412,16.9022,16.9412,167200.0
2009-11-20 14:40:00,17.39,17.4,17.34,17.35,103600.0,16.9412,16.9509,16.8925,16.9022,103600.0
2009-11-20 14:45:00,17.34,17.34,17.33,17.33,13600.0,16.8925,16.8925,16.8827,16.8827,13600.0
2009-11-20 14:50:00,17.33,17.34,17.31,17.32,24600.0,16.8827,16.8925,16.8633,16.873,24600.0
2009-11-20 14:55:00,17.32,17.32,17.29,17.29,20300.0,16.873,16.873,16.8438,16.8438,20300.0
2009-11-20 15:00:00,17.29,17.3,17.29,17.29,21200.0,16.8438,16.8535,16.8438,16.8438,21200.0
2009-11-20 15:05:00,17.3,17.3,17.29,17.29,19400.0,16.8535,16.8535,16.8438,16.8438,19400.0
2009-11-20 15:10:00,17.29,17.3,17.29,17.3,32600.0,16.8438,16.8535,16.8438,16.8535,32600.0
2009-11-20 15:15:00,17.29,17.3,17.28,17.29,38500.0,16.8438,16.8535,16.834,16.8438,38500.0
2009-11-20 15:20:00,17.28,17.33,17.28,17.33,81600.0,16.834,16.8827,16.834,16.8827,81600.0
2009-11-20 15:25:00,17.33,17.34,17.32,17.34,35400.0,16.8827,16.8925,16.873,16.8925,35400.0
2009-11-20 15:30:00,17.34,17.35,17.33,17.35,48400.0,16.8925,16.9022,16.8827,16.9022,48400.0
2009-11-20 15:35:00,17.34,17.36,17.34,17.35,85900.0,16.8925,16.912,16.8925,16.9022,85900.0
2009-11-20 15:40:00,17.35,17.35,17.34,17.35,56300.0,16.9022,16.9022,16.8925,16.9022,56300.0
2009-11-20 15:45:00,17.34,17.35,17.33,17.33,124500.0,16.8925,16.9022,16.8827,16.8827,124500.0
2009-11-20 15:50:00,17.33,17.33,17.31,17.32,140000.0,16.8827,16.8827,16.8633,16.873,140000.0
2009-11-20 15:55:00,17.32,17.32,17.3,17.3,546000.0,16.873,16.873,16.8535,16.8535,546000.0
2009-11-23 09:30:00,17.46,17.55,17.38,17.46,164900.0,17.0094,17.0971,16.9315,17.0094,164900.0
2009-11-23 09:35:00,17.46,17.46,17.41,17.42,45700.0,17.0094,17.0094,16.9607,16.9704,45700.0
2009-11-23 09:40:00,17.42,17.44,17.34,17.4,142100.0,16.9704,16.9899,16.8925,16.9509,142100.0
2009-11-23 09:45:00,17.4,17.45,17.39,17.44,114800.0,16.9509,16.9996,16.9412,16.9899,114800.0
2009-11-23 09:50:00,17.44,17.48,17.44,17.48,87000.0,16.9899,17.0289,16.9899,17.0289,87000.0
2009-11-23 09:55:00,17.47,17.48,17.44,17.46,80900.0,17.0191,17.0289,16.9899,17.0094,80900.0
2009-11-23 10:00:00,17.45,17.56,17.45,17.49,174200.0,16.9996,17.1068,16.9996,17.0386,174200.0
2009-11-23 10:05:00,17.49,17.5,17.46,17.47,61300.0,17.0386,17.0484,17.0094,17.0191,61300.0
2009-11-23 10:10:00,17.46,17.49,17.45,17.49,48700.0,17.0094,17.0386,16.9996,17.0386,48700.0
2009-11-23 10:15:00,17.5,17.5,17.43,17.44,154900.0,17.0484,17.0484,16.9802,16.9899,154900.0
2009-11-23 10:20:00,17.44,17.45,17.42,17.43,55500.0,16.9899,16.9996,16.9704,16.9802,55500.0
2009-11-23 10:25:00,17.43,17.43,17.39,17.39,48800.0,16.9802,16.9802,16.9412,16.9412,48800.0
2009-11-23 10:30:00,17.39,17.4,17.38,17.38,38900.0,16.9412,16.9509,16.9315,16.9315,38900.0
2009-11-23 10:35:00,17.38,17.39,17.35,17.36,70600.0,16.9315,16.9412,16.9022,16.912,70600.0
2009-11-23 10:40:00,17.35,17.36,17.32,17.32,53300.0,16.9022,16.912,16.873,16.873,53300.0
2009-11-23 10:45:00,17.32,17.32,17.23,17.25,256800.0,16.873,16.873,16.7853,16.8048,256800.0
2009-11-23 10:50:00,17.26,17.27,17.24,17.25,63200.0,16.8145,16.8243,16.7951,16.8048,63200.0
2009-11-23 10:55:00,17.25,17.27,17.24,17.25,68500.0,16.8048,16.8243,16.7951,16.8048,68500.0
2009-11-23 11:00:00,17.25,17.27,17.24,17.26,47700.0,16.8048,16.8243,16.7951,16.8145,47700.0
2009-11-23 11:05:00,17.26,17.3,17.26,17.3,43100.0,16.8145,16.8535,16.8145,16.8535,43100.0
2009-11-23 11:10:00,17.3,17.3,17.28,17.28,41100.0,16.8535,16.8535,16.834,16.834,41100.0
2009-11-23 11:15:00,17.29,17.29,17.26,17.27,55400.0,16.8438,16.8438,16.8145,16.8243,55400.0
2009-11-23 11:20:00,17.27,17.28,17.27,17.27,36400.0,16.8243,16.834,16.8243,16.8243,36400.0
2009-11-23 11:25:00,17.27,17.27,17.26,17.26,91700.0,16.8243,16.8243,16.8145,16.8145,91700.0
2009-11-23 11:30:00,17.26,17.27,17.25,17.26,25300.0,16.8145,16.8243,16.8048,16.8145,25300.0
2009-11-23 11:35:00,17.25,17.26,17.24,17.24,28200.0,16.8048,16.8145,16.7951,16.7951,28200.0
2009-11-23 11:40:00,17.24,17.26,17.24,17.26,14900.0,16.7951,16.8145,16.7951,16.8145,14900.0
2009-11-23 11:45:00,17.26,17.28,17.25,17.27,13700.0,16.8145,16.834,16.8048,16.8243,13700.0
2009-11-23 11:50:00,17.28,17.28,17.26,17.26,21200.0,16.834,16.834,16.8145,16.8145,21200.0
2009-11-23 11:55:00,17.26,17.29,17.25,17.28,70600.0,16.8145,16.8438,16.8048,16.834,70600.0
2009-11-23 12:00:00,17.27,17.3,17.27,17.3,45000.0,16.8243,16.8535,16.8243,16.8535,45000.0
2009-11-23 12:05:00,17.3,17.3,17.29,17.3,6600.0,16.8535,16.8535,16.8438,16.8535,6600.0
2009-11-23 12:10:00,17.3,17.3,17.29,17.29,14000.0,16.8535,16.8535,16.8438,16.8438,14000.0
2009-11-23 12:15:00,17.29,17.3,17.29,17.3,15500.0,16.8438,16.8535,16.8438,16.8535,15500.0
2009-11-23 12:20:00,17.29,17.3,17.29,17.29,8700.0,16.8438,16.8535,16.8438,16.8438,8700.0
2009-11-23 12:25:00,17.29,17.3,17.29,17.29,7200.0,16.8438,16.8535,16.8438,16.8438,7200.0
2009-11-23 12:30:00,17.29,17.29,17.23,17.27,83500.0,16.8438,16.8438,16.7853,16.8243,83500.0
2009-11-23 12:35:00,17.26,17.27,17.26,17.27,29300.0,16.8145,16.8243,16.8145,16.8243,29300.0
2009-11-23 12:40:00,17.26,17.28,17.24,17.26,91900.0,16.8145,16.834,16.7951,16.8145,91900.0
2009-11-23 12:45:00,17.27,17.3,17.26,17.29,39400.0,16.8243,16.8535,16.8145,16.8438,39400.0
2009-11-23 12:50:00,17.3,17.3,17.29,17.3,11900.0,16.8535,16.8535,16.8438,16.8535,11900.0
2009-11-23 12:55:00,17.3,17.3,17.29,17.29,23900.0,16.8535,16.8535,16.8438,16.8438,23900.0
2009-11-23 13:00:00,17.3,17.3,17.29,17.3,12000.0,16.8535,16.8535,16.8438,16.8535,12000.0
2009-11-23 13:05:00,17.3,17.3,17.29,17.3,34300.0,16.8535,16.8535,16.8438,16.8535,34300.0
2009-11-23 13:10:00,17.3,17.3,17.29,17.29,16000.0,16.8535,16.8535,16.8438,16.8438,16000.0
2009-11-23 13:15:00,17.3,17.3,17.29,17.3,8400.0,16.8535,16.8535,16.8438,16.8535,8400.0
2009-11-23 13:20:00,17.3,17.3,17.29,17.29,33700.0,16.8535,16.8535,16.8438,16.8438,33700.0
2009-11-23 13:25:00,17.3,17.3,17.29,17.29,11200.0,16.8535,16.8535,16.8438,16.8438,11200.0
2009-11-23 13:30:00,17.29,17.3,17.27,17.27,29400.0,16.8438,16.8535,16.8243,16.8243,29400.0
2009-11-23 13:35:00,17.27,17.28,17.27,17.27,85400.0,16.8243,16.834,16.8243,16.8243,85400.0
2009-11-23 13:40:00,17.27,17.28,17.27,17.27,19000.0,16.8243,16.834,16.8243,16.8243,19000.0
2009-11-23 13:45:00,17.27,17.27,17.24,17.24,73000.0,16.8243,16.8243,16.7951,16.7951,73000.0
2009-11-23 13:50:00,17.25,17.25,17.24,17.24,59900.0,16.8048,16.8048,16.7951,16.7951,59900.0
2009-11-23 13:55:00,17.24,17.25,17.24,17.24,16800.0,16.7951,16.8048,16.7951,16.7951,16800.0
2009-11-23 14:00:00,17.24,17.25,17.23,17.23,27300.0,16.7951,16.8048,16.7853,16.7853,27300.0
2009-11-23 14:05:00,17.24,17.24,17.22,17.22,95900.0,16.7951,16.7951,16.7756,16.7756,95900.0
2009-11-23 14:10:00,17.22,17.23,17.2,17.2,70200.0,16.7756,16.7853,16.7561,16.7561,70200.0
2009-11-23 14:15:00,17.2,17.21,17.2,17.2,30500.0,16.7561,16.7658,16.7561,16.7561,30500.0
2009-11-23 14:20:00,17.2,17.21,17.18,17.19,91500.0,16.7561,16.7658,16.7366,16.7464,91500.0
2009-11-23 14:25:00,17.19,17.25,17.18,17.23,119100.0,16.7464,16.8048,16.7366,16.7853,119100.0
2009-11-23 14:30:00,17.22,17.27,17.22,17.27,121700.0,16.7756,16.8243,16.7756,16.8243,121700.0
2009-11-23 14:35:00,17.27,17.27,17.25,17.26,53000.0,16.8243,16.8243,16.8048,16.8145,53000.0
2009-11-23 14:40:00,17.25,17.25,17.24,17.24,22900.0,16.8048,16.8048,16.7951,16.7951,22900.0
2009-11-23 14:45:00,17.25,17.25,17.24,17.24,23600.0,16.8048,16.8048,16.7951,16.7951,23600.0
2009-11-23 14:50:00,17.24,17.26,17.24,17.25,169500.0,16.7951,16.8145,16.7951,16.8048,169500.0
2009-11-23 14:55:00,17.25,17.26,17.24,17.25,49700.0,16.8048,16.8145,16.7951,16.8048,49700.0
2009-11-23 15:00:00,17.25,17.26,17.25,17.26,31500.0,16.8048,16.8145,16.8048,16.8145,31500.0
2009-11-23 15:05:00,17.26,17.26,17.25,17.25,42200.0,16.8145,16.8145,16.8048,16.8048,42200.0
2009-11-23 15:10:00,17.25,17.26,17.25,17.26,14200.0,16.8048,16.8145,16.8048,16.8145,14200.0
2009-11-23 15:15:00,17.26,17.26,17.25,17.25,49200.0,16.8145,16.8145,16.8048,16.8048,49200.0
2009-11-23 15:20:00,17.26,17.26,17.25,17.25,46800.0,16.8145,16.8145,16.8048,16.8048,46800.0
2009-11-23 15:25:00,17.25,17.26,17.25,17.25,21500.0,16.8048,16.8145,16.8048,16.8048,21500.0
2009-11-23 15:30:00,17.26,17.26,17.18,17.23,205200.0,16.8145,16.8145,16.7366,16.7853,205200.0
2009-11-23 15:35:00,17.23,17.25,17.21,17.24,175100.0,16.7853,16.8048,16.7658,16.7951,175100.0
2009-11-23 15:40:00,17.25,17.25,17.21,17.23,159500.0,16.8048,16.8048,16.7658,16.7853,159500.0
2009-11-23 15:45:00,17.23,17.24,17.22,17.22,108000.0,16.7853,16.7951,16.7756,16.7756,108000.0
2009-11-23 15:50:00,17.22,17.27,17.22,17.25,363800.0,16.7756,16.8243,16.7756,16.8048,363800.0
2009-11-23 15:55:00,17.25,17.25,17.24,17.25,251100.0,16.8048,16.8048,16.7951,16.8048,251100.0
2009-11-24 09:30:00,17.33,17.35,17.09,17.15,129500.0,16.8827,16.9022,16.6489,16.7074,129500.0
2009-11-24 09:35:00,17.15,17.2,17.08,17.1,101700.0,16.7074,16.7561,16.6392,16.6587,101700.0
2009-11-24 09:40:00,17.1,17.14,17.08,17.12,50200.0,16.6587,16.6976,16.6392,16.6782,50200.0
2009-11-24 09:45:00,17.12,17.12,17.1,17.1,69200.0,16.6782,16.6782,16.6587,16.6587,69200.0
2009-11-24 09:50:00,17.1,17.1,16.99,17.0,301000.0,16.6587,16.6587,16.5515,16.5613,301000.0
2009-11-24 09:55:00,17.0,17.05,16.99,17.03,98100.0,16.5613,16.61,16.5515,16.5905,98100.0
2009-11-24 10:00:00,17.03,17.14,17.0,17.05,289900.0,16.5905,16.6976,16.5613,16.61,289900.0
2009-11-24 10:05:00,17.03,17.08,17.01,17.01,57100.0,16.5905,16.6392,16.571,16.571,57100.0
2009-11-24 10:10:00,17.01,17.04,17.0,17.04,46600.0,16.571,16.6002,16.5613,16.6002,46600.0
2009-11-24 10:15:00,17.04,17.06,17.02,17.03,34100.0,16.6002,16.6197,16.5807,16.5905,34100.0
2009-11-24 10:20:00,17.03,17.04,17.03,17.03,49600.0,16.5905,16.6002,16.5905,16.5905,49600.0
2009-11-24 10:25:00,17.03,17.05,17.03,17.04,46500.0,16.5905,16.61,16.5905,16.6002,46500.0
2009-11-24 10:30:00,17.04,17.05,17.04,17.05,67800.0,16.6002,16.61,16.6002,16.61,67800.0
2009-11-24 10:35:00,17.05,17.07,17.04,17.07,22400.0,16.61,16.6295,16.6002,16.6295,22400.0
2009-11-24 10:40:00,17.07,17.08,17.03,17.04,75600.0,16.6295,16.6392,16.5905,16.6002,75600.0
2009-11-24 10:45:00,17.05,17.09,17.05,17.09,39900.0,16.61,16.6489,16.61,16.6489,39900.0
2009-11-24 10:50:00,17.09,17.1,17.08,17.1,206500.0,16.6489,16.6587,16.6392,16.6587,206500.0
2009-11-24 10:55:00,17.1,17.1,17.05,17.06,98300.0,16.6587,16.6587,16.61,16.6197,98300.0
2009-11-24 11:00:00,17.06,17.09,17.05,17.08,82000.0,16.6197,16.6489,16.61,16.6392,82000.0
2009-11-24 11:05:00,17.09,17.09,17.08,17.09,12600.0,16.6489,16.6489,16.6392,16.6489,12600.0
2009-11-24 11:10:00,17.09,17.09,17.05,17.07,159200.0,16.6489,16.6489,16.61,16.6295,159200.0
2009-11-24 11:15:00,17.07,17.08,17.06,17.07,47400.0,16.6295,16.6392,16.6197,16.6295,47400.0
2009-11-24 11:20:00,17.07,17.07,17.06,17.07,21100.0,16.6295,16.6295,16.6197,16.6295,21100.0
2009-11-24 11:25:00,17.07,17.07,17.05,17.06,82800.0,16.6295,16.6295,16.61,16.6197,82800.0
2009-11-24 11:30:00,17.06,17.07,17.04,17.04,73200.0,16.6197,16.6295,16.6002,16.6002,73200.0
2009-11-24 11:35:00,17.03,17.07,17.03,17.07,67800.0,16.5905,16.6295,16.5905,16.6295,67800.0
2009-11-24 11:40:00,17.07,17.07,17.06,17.07,23700.0,16.6295,16.6295,16.6197,16.6295,23700.0
2009-11-24 11:45:00,17.06,17.07,17.06,17.07,20800.0,16.6197,16.6295,16.6197,16.6295,20800.0
2009-11-24 11:50:00,17.07,17.07,17.06,17.07,15400.0,16.6295,16.6295,16.6197,16.6295,15400.0
2009-11-24 11:55:00,17.07,17.07,17.06,17.07,17900.0,16.6295,16.6295,16.6197,16.6295,17900.0
2009-11-24 12:00:00,17.07,17.07,17.06,17.07,17900.0,16.6295,16.6295,16.6197,16.6295,17900.0
2009-11-24 12:05:00,17.06,17.07,17.06,17.07,11300.0,16.6197,16.6295,16.6197,16.6295,11300.0
2009-11-24 12:10:00,17.06,17.07,17.04,17.04,26200.0,16.6197,16.6295,16.6002,16.6002,26200.0
2009-11-24 12:15:00,17.04,17.07,17.04,17.07,27100.0,16.6002,16.6295,16.6002,16.6295,27100.0
2009-11-24 12:20:00,17.06,17.07,17.06,17.06,9100.0,16.6197,16.6295,16.6197,16.6197,9100.0
2009-11-24 12:25:00,17.07,17.07,17.06,17.06,12300.0,16.6295,16.6295,16.6197,16.6197,12300.0
2009-11-24 12:30:00,17.06,17.07,17.05,17.05,74800.0,16.6197,16.6295,16.61,16.61,74800.0
2009-11-24 12:35:00,17.06,17.06,17.05,17.05,8900.0,16.6197,16.6197,16.61,16.61,8900.0
2009-11-24 12:40:00,17.06,17.06,17.05,17.06,39200.0,16.6197,16.6197,16.61,16.6197,39200.0
2009-11-24 12:45:00,17.05,17.06,17.01,17.04,145800.0,16.61,16.6197,16.571,16.6002,145800.0
2009-11-24 12:50:00,17.04,17.06,17.02,17.04,142200.0,16.6002,16.6197,16.5807,16.6002,142200.0
2009-11-24 12:55:00,17.04,17.04,17.03,17.03,26500.0,16.6002,16.6002,16.5905,16.5905,26500.0
2009-11-24 13:00:00,17.03,17.04,17.02,17.03,14800.0,16.5905,16.6002,16.5807,16.5905,14800.0
2009-11-24 13:05:00,17.02,17.03,17.02,17.02,25000.0,16.5807,16.5905,16.5807,16.5807,25000.0
2009-11-24 13:10:00,17.02,17.03,17.01,17.02,37900.0,16.5807,16.5905,16.571,16.5807,37900.0
2009-11-24 13:15:00,17.02,17.03,17.01,17.03,32900.0,16.5807,16.5905,16.571,16.5905,32900.0
2009-11-24 13:20:00,17.03,17.03,17.02,17.03,22200.0,16.5905,16.5905,16.5807,16.5905,22200.0
2009-11-24 13:25:00,17.03,17.03,17.01,17.01,29600.0,16.5905,16.5905,16.571,16.571,29600.0
2009-11-24 13:30:00,17.01,17.02,17.01,17.02,15600.0,16.571,16.5807,16.571,16.5807,15600.0
2009-11-24 13:35:00,17.01,17.02,17.01,17.02,27700.0,16.571,16.5807,16.571,16.5807,27700.0
2009-11-24 13:40:00,17.02,17.02,17.01,17.02,7900.0,16.5807,16.5807,16.571,16.5807,7900.0
2009-11-24 13:45:00,17.01,17.02,17.01,17.01,22300.0,16.571,16.5807,16.571,16.571,22300.0
2009-11-24 13:50:00,17.01,17.02,17.0,17.0,51700.0,16.571,16.5807,16.5613,16.5613,51700.0
2009-11-24 13:55:00,17.0,17.04,17.0,17.04,59500.0,16.5613,16.6002,16.5613,16.6002,59500.0
2009-11-24 14:00:00,17.04,17.04,17.01,17.03,96300.0,16.6002,16.6002,16.571,16.5905,96300.0
2009-11-24 14:05:00,17.03,17.06,17.03,17.04,58300.0,16.5905,16.6197,16.5905,16.6002,58300.0
2009-11-24 14:10:00,17.04,17.05,17.04,17.04,24100.0,16.6002,16.61,16.6002,16.6002,24100.0
2009-11-24 14:15:00,17.04,17.05,17.04,17.05,24700.0,16.6002,16.61,16.6002,16.61,24700.0
2009-11-24 14:20:00,17.05,17.05,17.04,17.05,26300.0,16.61,16.61,16.6002,16.61,26300.0
2009-11-24 14:25:00,17.05,17.05,17.04,17.05,23700.0,16.61,16.61,16.6002,16.61,23700.0
2009-11-24 14:30:00,17.05,17.05,17.04,17.04,21200.0,16.61,16.61,16.6002,16.6002,21200.0
2009-11-24 14:35:00,17.04,17.05,17.04,17.04,20600.0,16.6002,16.61,16.6002,16.6002,20600.0
2009-11-24 14:40:00,17.04,17.05,17.04,17.05,39400.0,16.6002,16.61,16.6002,16.61,39400.0
2009-11-24 14:45:00,17.04,17.05,17.04,17.05,44200.0,16.6002,16.61,16.6002,16.61,44200.0
2009-11-24 14:50:00,17.05,17.05,17.04,17.04,32300.0,16.61,16.61,16.6002,16.6002,32300.0
2009-11-24 14:55:00,17.04,17.07,17.04,17.04,222000.0,16.6002,16.6295,16.6002,16.6002,222000.0
2009-11-24 15:00:00,17.04,17.06,17.03,17.06,213400.0,16.6002,16.6197,16.5905,16.6197,213400.0
2009-11-24 15:05:00,17.06,17.08,17.05,17.06,189400.0,16.6197,16.6392,16.61,16.6197,189400.0
2009-11-24 15:10:00,17.05,17.06,17.05,17.05,43900.0,16.61,16.6197,16.61,16.61,43900.0
2009-11-24 15:15:00,17.06,17.06,17.05,17.05,31600.0,16.6197,16.6197,16.61,16.61,31600.0
2009-11-24 15:20:00,17.06,17.06,17.05,17.06,46500.0,16.6197,16.6197,16.61,16.6197,46500.0
2009-11-24 15:25:00,17.05,17.06,17.05,17.05,32900.0,16.61,16.6197,16.61,16.61,32900.0
2009-11-24 15:30:00,17.06,17.06,17.05,17.06,102300.0,16.6197,16.6197,16.61,16.6197,102300.0
2009-11-24 15:35:00,17.05,17.07,17.04,17.05,262500.0,16.61,16.6295,16.6002,16.61,262500.0
2009-11-24 15:40:00,17.04,17.08,17.03,17.07,126500.0,16.6002,16.6392,16.5905,16.6295,126500.0
2009-11-24 15:45:00,17.08,17.08,17.04,17.04,217800.0,16.6392,16.6392,16.6002,16.6002,217800.0
2009-11-24 15:50:00,17.04,17.07,17.02,17.07,552300.0,16.6002,16.6295,16.5807,16.6295,552300.0
2009-11-24 15:55:00,17.07,17.1,17.06,17.06,1147800.0,16.6295,16.6587,16.6197,16.6197,1147800.0
2009-11-25 09:30:00,17.12,17.28,17.12,17.22,92500.0,16.6782,16.834,16.6782,16.7756,92500.0
2009-11-25 09:35:00,17.23,17.26,17.21,17.25,117600.0,16.7853,16.8145,16.7658,16.8048,117600.0
2009-11-25 09:40:00,17.26,17.27,17.2,17.26,192100.0,16.8145,16.8243,16.7561,16.8145,192100.0
2009-11-25 09:45:00,17.27,17.3,17.23,17.28,262500.0,16.8243,16.8535,16.7853,16.834,262500.0
2009-11-25 09:50:00,17.28,17.33,17.25,17.32,137500.0,16.834,16.8827,16.8048,16.873,137500.0
2009-11-25 09:55:00,17.33,17.37,17.31,17.37,130500.0,16.8827,16.9217,16.8633,16.9217,130500.0
2009-11-25 10:00:00,17.37,17.41,17.37,17.4,132100.0,16.9217,16.9607,16.9217,16.9509,132100.0
2009-11-25 10:05:00,17.39,17.39,17.33,17.37,76200.0,16.9412,16.9412,16.8827,16.9217,76200.0
2009-11-25 10:10:00,17.36,17.37,17.33,17.33,56600.0,16.912,16.9217,16.8827,16.8827,56600.0
2009-11-25 10:15:00,17.33,17.34,17.33,17.34,61800.0,16.8827,16.8925,16.8827,16.8925,61800.0
2009-11-25 10:20:00,17.34,17.34,17.31,17.32,63600.0,16.8925,16.8925,16.8633,16.873,63600.0
2009-11-25 10:25:00,17.32,17.33,17.3,17.3,56500.0,16.873,16.8827,16.8535,16.8535,56500.0
2009-11-25 10:30:00,17.31,17.32,17.31,17.32,39100.0,16.8633,16.873,16.8633,16.873,39100.0
2009-11-25 10:35:00,17.32,17.32,17.31,17.32,51000.0,16.873,16.873,16.8633,16.873,51000.0
2009-11-25 10:40:00,17.32,17.32,17.3,17.3,49300.0,16.873,16.873,16.8535,16.8535,49300.0
2009-11-25 10:45:00,17.31,17.31,17.28,17.3,111300.0,16.8633,16.8633,16.834,16.8535,111300.0
2009-11-25 10:50:00,17.3,17.31,17.3,17.3,28900.0,16.8535,16.8633,16.8535,16.8535,28900.0
2009-11-25 10:55:00,17.3,17.31,17.29,17.29,75100.0,16.8535,16.8633,16.8438,16.8438,75100.0
2009-11-25 11:00:00,17.29,17.33,17.27,17.32,134900.0,16.8438,16.8827,16.8243,16.873,134900.0
2009-11-25 11:05:00,17.33,17.36,17.32,17.36,58700.0,16.8827,16.912,16.873,16.912,58700.0
2009-11-25 11:10:00,17.36,17.38,17.35,17.37,18500.0,16.912,16.9315,16.9022,16.9217,18500.0
2009-11-25 11:15:00,17.38,17.38,17.37,17.38,12400.0,16.9315,16.9315,16.9217,16.9315,12400.0
2009-11-25 11:20:00,17.38,17.38,17.37,17.38,22000.0,16.9315,16.9315,16.9217,16.9315,22000.0
2009-11-25 11:25:00,17.38,17.39,17.37,17.39,46800.0,16.9315,16.9412,16.9217,16.9412,46800.0
2009-11-25 11:30:00,17.39,17.4,17.39,17.39,25200.0,16.9412,16.9509,16.9412,16.9412,25200.0
2009-11-25 11:35:00,17.4,17.42,17.39,17.42,67700.0,16.9509,16.9704,16.9412,16.9704,67700.0
2009-11-25 11:40:00,17.42,17.42,17.41,17.42,26500.0,16.9704,16.9704,16.9607,16.9704,26500.0
2009-11-25 11:45:00,17.42,17.42,17.41,17.41,42900.0,16.9704,16.9704,16.9607,16.9607,42900.0
2009-11-25 11:50:00,17.42,17.42,17.41,17.42,47700.0,16.9704,16.9704,16.9607,16.9704,47700.0
2009-11-25 11:55:00,17.42,17.42,17.41,17.42,28500.0,16.9704,16.9704,16.9607,16.9704,28500.0
2009-11-25 12:00:00,17.42,17.42,17.35,17.38,84600.0,16.9704,16.9704,16.9022,16.9315,84600.0
2009-11-25 12:05:00,17.38,17.39,17.34,17.38,184200.0,16.9315,16.9412,16.8925,16.9315,184200.0
2009-11-25 12:10:00,17.37,17.37,17.33,17.34,159300.0,16.9217,16.9217,16.8827,16.8925,159300.0
2009-11-25 12:15:00,17.34,17.36,17.34,17.35,28900.0,16.8925,16.912,16.8925,16.9022,28900.0
2009-11-25 12:20:00,17.35,17.36,17.34,17.35,37600.0,16.9022,16.912,16.8925,16.9022,37600.0
2009-11-25 12:25:00,17.36,17.36,17.35,17.36,28300.0,16.912,16.912,16.9022,16.912,28300.0
2009-11-25 12:30:00,17.36,17.39,17.36,17.37,80900.0,16.912,16.9412,16.912,16.9217,80900.0
2009-11-25 12:35:00,17.38,17.39,17.37,17.37,19700.0,16.9315,16.9412,16.9217,16.9217,19700.0
2009-11-25 12:40:00,17.37,17.41,17.37,17.4,35200.0,16.9217,16.9607,16.9217,16.9509,35200.0
2009-11-25 12:45:00,17.4,17.41,17.4,17.41,20200.0,16.9509,16.9607,16.9509,16.9607,20200.0
2009-11-25 12:50:00,17.41,17.41,17.39,17.41,43000.0,16.9607,16.9607,16.9412,16.9607,43000.0
2009-11-25 12:55:00,17.41,17.43,17.4,17.43,11300.0,16.9607,16.9802,16.9509,16.9802,11300.0
2009-11-25 13:00:00,17.43,17.43,17.42,17.42,14000.0,16.9802,16.9802,16.9704,16.9704,14000.0
2009-11-25 13:05:00,17.42,17.43,17.42,17.42,19000.0,16.9704,16.9802,16.9704,16.9704,19000.0
2009-11-25 13:10:00,17.43,17.43,17.42,17.42,26600.0,16.9802,16.9802,16.9704,16.9704,26600.0
2009-11-25 13:15:00,17.42,17.43,17.41,17.41,43800.0,16.9704,16.9802,16.9607,16.9607,43800.0
2009-11-25 13:20:00,17.41,17.42,17.41,17.41,33400.0,16.9607,16.9704,16.9607,16.9607,33400.0
2009-11-25 13:25:00,17.4,17.41,17.4,17.4,19900.0,16.9509,16.9607,16.9509,16.9509,19900.0
2009-11-25 13:30:00,17.41,17.43,17.38,17.38,99100.0,16.9607,16.9802,16.9315,16.9315,99100.0
2009-11-25 13:35:00,17.37,17.43,17.37,17.4,162500.0,16.9217,16.9802,16.9217,16.9509,162500.0
2009-11-25 13:40:00,17.41,17.41,17.4,17.41,12000.0,16.9607,16.9607,16.9509,16.9607,12000.0
2009-11-25 13:45:00,17.4,17.44,17.4,17.44,43400.0,16.9509,16.9899,16.9509,16.9899,43400.0
2009-11-25 13:50:00,17.44,17.47,17.43,17.45,36300.0,16.9899,17.0191,16.9802,16.9996,36300.0
2009-11-25 13:55:00,17.46,17.46,17.43,17.45,110200.0,17.0094,17.0094,16.9802,16.9996,110200.0
2009-11-25 14:00:00,17.45,17.45,17.44,17.44,15900.0,16.9996,16.9996,16.9899,16.9899,15900.0
2009-11-25 14:05:00,17.45,17.45,17.44,17.44,18500.0,16.9996,16.9996,16.9899,16.9899,18500.0
2009-11-25 14:10:00,17.45,17.45,17.44,17.45,49700.0,16.9996,16.9996,16.9899,16.9996,49700.0
2009-11-25 14:15:00,17.45,17.45,17.44,17.45,28200.0,16.9996,16.9996,16.9899,16.9996,28200.0
2009-11-25 14:20:00,17.45,17.45,17.44,17.44,50300.0,16.9996,16.9996,16.9899,16.9899,50300.0
2009-11-25 14:25:00,17.45,17.45,17.43,17.44,69700.0,16.9996,16.9996,16.9802,16.9899,69700.0
2009-11-25 14:30:00,17.43,17.45,17.42,17.44,87800.0,16.9802,16.9996,16.9704,16.9899,87800.0
2009-11-25 14:35:00,17.44,17.45,17.44,17.45,44700.0,16.9899,16.9996,16.9899,16.9996,44700.0
2009-11-25 14:40:00,17.44,17.46,17.44,17.46,78000.0,16.9899,17.0094,16.9899,17.0094,78000.0
2009-11-25 14:45:00,17.45,17.47,17.45,17.47,56400.0,16.9996,17.0191,16.9996,17.0191,56400.0
2009-11-25 14:50:00,17.46,17.47,17.45,17.45,25700.0,17.0094,17.0191,16.9996,16.9996,25700.0
2009-11-25 14:55:00,17.46,17.47,17.44,17.47,76600.0,17.0094,17.0191,16.9899,17.0191,76600.0
2009-11-25 15:00:00,17.46,17.47,17.45,17.47,36700.0,17.0094,17.0191,16.9996,17.0191,36700.0
2009-11-25 15:05:00,17.46,17.52,17.46,17.49,212300.0,17.0094,17.0678,17.0094,17.0386,212300.0
2009-11-25 15:10:00,17.5,17.52,17.49,17.49,69000.0,17.0484,17.0678,17.0386,17.0386,69000.0
2009-11-25 15:15:00,17.49,17.52,17.49,17.51,79100.0,17.0386,17.0678,17.0386,17.0581,79100.0
2009-11-25 15:20:00,17.51,17.52,17.5,17.51,113900.0,17.0581,17.0678,17.0484,17.0581,113900.0
2009-11-25 15:25:00,17.51,17.54,17.5,17.53,80200.0,17.0581,17.0873,17.0484,17.0776,80200.0
2009-11-25 15:30:00,17.52,17.54,17.52,17.54,141700.0,17.0678,17.0873,17.0678,17.0873,141700.0
2009-11-25 15:35:00,17.54,17.55,17.49,17.52,158400.0,17.0873,17.0971,17.0386,17.0678,158400.0
2009-11-25 15:40:00,17.52,17.52,17.51,17.51,62400.0,17.0678,17.0678,17.0581,17.0581,62400.0
2009-11-25 15:45:00,17.51,17.53,17.49,17.53,237800.0,17.0581,17.0776,17.0386,17.0776,237800.0
2009-11-25 15:50:00,17.53,17.55,17.53,17.54,181500.0,17.0776,17.0971,17.0776,17.0873,181500.0
2009-11-25 15:55:00,17.54,17.55,17.5,17.51,368200.0,17.0873,17.0971,17.0484,17.0581,368200.0
2009-11-27 09:30:00,17.13,17.14,17.0,17.06,208400.0,16.6879,16.6976,16.5613,16.6197,208400.0
2009-11-27 09:35:00,17.06,17.06,16.96,17.01,100500.0,16.6197,16.6197,16.5223,16.571,100500.0
2009-11-27 09:40:00,17.01,17.13,17.0,17.04,89000.0,16.571,16.6879,16.5613,16.6002,89000.0
2009-11-27 09:45:00,17.03,17.05,17.0,17.02,93800.0,16.5905,16.61,16.5613,16.5807,93800.0
2009-11-27 09:50:00,17.01,17.05,17.01,17.01,52800.0,16.571,16.61,16.571,16.571,52800.0
2009-11-27 09:55:00,17.02,17.06,17.01,17.04,39400.0,16.5807,16.6197,16.571,16.6002,39400.0
2009-11-27 10:00:00,17.04,17.09,17.03,17.05,49400.0,16.6002,16.6489,16.5905,16.61,49400.0
2009-11-27 10:05:00,17.05,17.07,17.02,17.02,37100.0,16.61,16.6295,16.5807,16.5807,37100.0
2009-11-27 10:10:00,17.02,17.07,17.02,17.06,34000.0,16.5807,16.6295,16.5807,16.6197,34000.0
2009-11-27 10:15:00,17.06,17.08,17.05,17.07,22400.0,16.6197,16.6392,16.61,16.6295,22400.0
2009-11-27 10:20:00,17.07,17.11,17.05,17.08,46700.0,16.6295,16.6684,16.61,16.6392,46700.0
2009-11-27 10:25:00,17.08,17.09,17.07,17.07,37400.0,16.6392,16.6489,16.6295,16.6295,37400.0
2009-11-27 10:30:00,17.07,17.09,17.06,17.09,28400.0,16.6295,16.6489,16.6197,16.6489,28400.0
2009-11-27 10:35:00,17.09,17.1,17.09,17.1,26700.0,16.6489,16.6587,16.6489,16.6587,26700.0
2009-11-27 10:40:00,17.09,17.11,17.09,17.11,47400.0,16.6489,16.6684,16.6489,16.6684,47400.0
2009-11-27 10:45:00,17.11,17.11,17.1,17.11,16200.0,16.6684,16.6684,16.6587,16.6684,16200.0
2009-11-27 10:50:00,17.11,17.2,17.1,17.17,72500.0,16.6684,16.7561,16.6587,16.7269,72500.0
2009-11-27 10:55:00,17.18,17.18,17.12,17.14,115000.0,16.7366,16.7366,16.6782,16.6976,115000.0
2009-11-27 11:00:00,17.14,17.22,17.14,17.17,46700.0,16.6976,16.7756,16.6976,16.7269,46700.0
2009-11-27 11:05:00,17.17,17.21,17.17,17.18,50700.0,16.7269,16.7658,16.7269,16.7366,50700.0
2009-11-27 11:10:00,17.17,17.2,17.12,17.13,155100.0,16.7269,16.7561,16.6782,16.6879,155100.0
2009-11-27 11:15:00,17.13,17.14,17.11,17.13,60500.0,16.6879,16.6976,16.6684,16.6879,60500.0
2009-11-27 11:20:00,17.13,17.13,17.11,17.12,33300.0,16.6879,16.6879,16.6684,16.6782,33300.0
2009-11-27 11:25:00,17.13,17.16,17.12,17.16,23700.0,16.6879,16.7171,16.6782,16.7171,23700.0
2009-11-27 11:30:00,17.15,17.16,17.11,17.12,33200.0,16.7074,16.7171,16.6684,16.6782,33200.0
2009-11-27 11:35:00,17.13,17.14,17.12,17.14,14800.0,16.6879,16.6976,16.6782,16.6976,14800.0
2009-11-27 11:40:00,17.14,17.16,17.13,17.14,15700.0,16.6976,16.7171,16.6879,16.6976,15700.0
2009-11-27 11:45:00,17.15,17.16,17.13,17.13,34200.0,16.7074,16.7171,16.6879,16.6879,34200.0
2009-11-27 11:50:00,17.13,17.16,17.12,17.15,51800.0,16.6879,16.7171,16.6782,16.7074,51800.0
2009-11-27 11:55:00,17.14,17.15,17.11,17.11,19000.0,16.6976,16.7074,16.6684,16.6684,19000.0
2009-11-27 12:00:00,17.11,17.14,17.11,17.12,51500.0,16.6684,16.6976,16.6684,16.6782,51500.0
2009-11-27 12:05:00,17.13,17.16,17.12,17.15,67500.0,16.6879,16.7171,16.6782,16.7074,67500.0
2009-11-27 12:10:00,17.15,17.18,17.15,17.15,51200.0,16.7074,16.7366,16.7074,16.7074,51200.0
2009-11-27 12:15:00,17.15,17.16,17.13,17.15,81000.0,16.7074,16.7171,16.6879,16.7074,81000.0
2009-11-27 12:20:00,17.15,17.15,17.12,17.13,39500.0,16.7074,16.7074,16.6782,16.6879,39500.0
2009-11-27 12:25:00,17.12,17.13,17.12,17.12,55400.0,16.6782,16.6879,16.6782,16.6782,55400.0
2009-11-27 12:30:00,17.12,17.15,17.12,17.14,46900.0,16.6782,16.7074,16.6782,16.6976,46900.0
2009-11-27 12:35:00,17.14,17.15,17.12,17.12,39000.0,16.6976,16.7074,16.6782,16.6782,39000.0
2009-11-27 12:40:00,17.12,17.13,17.07,17.09,138500.0,16.6782,16.6879,16.6295,16.6489,138500.0
2009-11-27 12:45:00,17.09,17.18,17.09,17.17,223300.0,16.6489,16.7366,16.6489,16.7269,223300.0
2009-11-27 12:50:00,17.17,17.17,17.07,17.07,162500.0,16.7269,16.7269,16.6295,16.6295,162500.0
2009-11-27 12:55:00,17.07,17.07,17.0,17.0,237400.0,16.6295,16.6295,16.5613,16.5613,237400.0
2009-11-27 13:00:00,17.0,17.05,16.96,16.96,178800.0,16.5613,16.61,16.5223,16.5223,178800.0
2009-11-27 13:05:00,17.01,17.04,16.98,17.01,1100.0,16.571,16.6002,16.5418,16.571,1100.0
2009-11-27 13:10:00,17.1,17.1,17.0,17.01,17800.0,16.6587,16.6587,16.5613,16.571,17800.0
2009-11-27 13:15:00,16.99,17.01,16.99,17.01,4200.0,16.5515,16.571,16.5515,16.571,4200.0
2009-11-27 13:20:00,16.99,17.01,16.99,16.99,1300.0,16.5515,16.571,16.5515,16.5515,1300.0
2009-11-27 13:25:00,16.99,16.99,16.99,16.99,0.0,16.5515,16.5515,16.5515,16.5515,0.0
2009-11-27 13:30:00,16.99,16.99,16.99,16.99,0.0,16.5515,16.5515,16.5515,16.5515,0.0
2009-11-27 13:35:00,16.99,16.99,16.99,16.99,0.0,16.5515,16.5515,16.5515,16.5515,0.0
2009-11-27 13:40:00,16.99,16.99,16.99,16.99,0.0,16.5515,16.5515,16.5515,16.5515,0.0
2009-11-27 13:45:00,17.0,17.0,17.0,17.0,100.0,16.5613,16.5613,16.5613,16.5613,100.0
2009-11-27 13:50:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 13:55:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:00:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:05:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:10:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:15:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:20:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:25:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:30:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:35:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:40:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:45:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:50:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:55:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 15:00:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 15:05:00,17.06,17.06,17.06,17.06,1000.0,16.6197,16.6197,16.6197,16.6197,1000.0
2009-11-27 15:10:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:15:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:20:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:25:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:30:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:35:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:40:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:45:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:50:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:55:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-30 09:30:00,17.01,17.05,16.99,16.99,253700.0,16.571,16.61,16.5515,16.5515,253700.0
2009-11-30 09:35:00,17.0,17.01,16.96,17.0,150600.0,16.5613,16.571,16.5223,16.5613,150600.0
2009-11-30 09:40:00,17.0,17.09,16.99,17.08,184800.0,16.5613,16.6489,16.5515,16.6392,184800.0
2009-11-30 09:45:00,17.07,17.07,16.99,17.01,101800.0,16.6295,16.6295,16.5515,16.571,101800.0
2009-11-30 09:50:00,17.0,17.03,16.99,17.03,108900.0,16.5613,16.5905,16.5515,16.5905,108900.0
2009-11-30 09:55:00,17.03,17.04,17.0,17.0,44700.0,16.5905,16.6002,16.5613,16.5613,44700.0
2009-11-30 10:00:00,17.01,17.03,17.0,17.01,45700.0,16.571,16.5905,16.5613,16.571,45700.0
2009-11-30 10:05:00,17.02,17.05,17.01,17.04,28300.0,16.5807,16.61,16.571,16.6002,28300.0
2009-11-30 10:10:00,17.04,17.04,17.0,17.0,40700.0,16.6002,16.6002,16.5613,16.5613,40700.0
2009-11-30 10:15:00,17.0,17.01,17.0,17.0,64200.0,16.5613,16.571,16.5613,16.5613,64200.0
2009-11-30 10:20:00,17.0,17.01,16.96,16.98,77700.0,16.5613,16.571,16.5223,16.5418,77700.0
2009-11-30 10:25:00,16.98,17.02,16.94,17.02,122500.0,16.5418,16.5807,16.5028,16.5807,122500.0
2009-11-30 10:30:00,17.02,17.04,17.0,17.02,79900.0,16.5807,16.6002,16.5613,16.5807,79900.0
2009-11-30 10:35:00,17.03,17.03,17.01,17.01,8000.0,16.5905,16.5905,16.571,16.571,8000.0
2009-11-30 10:40:00,17.01,17.02,17.0,17.0,21700.0,16.571,16.5807,16.5613,16.5613,21700.0
2009-11-30 10:45:00,17.0,17.01,16.99,17.0,62200.0,16.5613,16.571,16.5515,16.5613,62200.0
2009-11-30 10:50:00,17.0,17.0,16.98,16.98,113100.0,16.5613,16.5613,16.5418,16.5418,113100.0
2009-11-30 10:55:00,16.99,17.0,16.92,16.96,92100.0,16.5515,16.5613,16.4833,16.5223,92100.0
2009-11-30 11:00:00,16.96,16.97,16.94,16.95,66500.0,16.5223,16.532,16.5028,16.5125,66500.0
2009-11-30 11:05:00,16.95,16.97,16.92,16.94,75200.0,16.5125,16.532,16.4833,16.5028,75200.0
2009-11-30 11:10:00,16.95,16.97,16.93,16.97,54800.0,16.5125,16.532,16.4931,16.532,54800.0
2009-11-30 11:15:00,16.97,16.97,16.93,16.94,31000.0,16.532,16.532,16.4931,16.5028,31000.0
2009-11-30 11:20:00,16.94,16.94,16.92,16.92,32300.0,16.5028,16.5028,16.4833,16.4833,32300.0
2009-11-30 11:25:00,16.93,16.93,16.89,16.89,47100.0,16.4931,16.4931,16.4541,16.4541,47100.0
2009-11-30 11:30:00,16.89,16.9,16.83,16.83,99100.0,16.4541,16.4638,16.3956,16.3956,99100.0
2009-11-30 11:35:00,16.83,16.85,16.79,16.84,158700.0,16.3956,16.4151,16.3567,16.4054,158700.0
2009-11-30 11:40:00,16.84,16.86,16.81,16.82,114600.0,16.4054,16.4249,16.3762,16.3859,114600.0
2009-11-30 11:45:00,16.82,16.85,16.82,16.82,39300.0,16.3859,16.4151,16.3859,16.3859,39300.0
2009-11-30 11:50:00,16.83,16.83,16.81,16.82,38300.0,16.3956,16.3956,16.3762,16.3859,38300.0
2009-11-30 11:55:00,16.83,16.85,16.82,16.84,51900.0,16.3956,16.4151,16.3859,16.4054,51900.0
2009-11-30 12:00:00,16.84,16.87,16.81,16.81,86600.0,16.4054,16.4346,16.3762,16.3762,86600.0
2009-11-30 12:05:00,16.81,16.85,16.79,16.79,111600.0,16.3762,16.4151,16.3567,16.3567,111600.0
2009-11-30 12:10:00,16.8,16.81,16.79,16.81,16800.0,16.3664,16.3762,16.3567,16.3762,16800.0
2009-11-30 12:15:00,16.81,16.85,16.81,16.84,33700.0,16.3762,16.4151,16.3762,16.4054,33700.0
2009-11-30 12:20:00,16.84,16.85,16.81,16.83,77700.0,16.4054,16.4151,16.3762,16.3956,77700.0
2009-11-30 12:25:00,16.83,16.83,16.8,16.81,40300.0,16.3956,16.3956,16.3664,16.3762,40300.0
2009-11-30 12:30:00,16.8,16.82,16.78,16.78,49000.0,16.3664,16.3859,16.3469,16.3469,49000.0
2009-11-30 12:35:00,16.78,16.81,16.78,16.79,28800.0,16.3469,16.3762,16.3469,16.3567,28800.0
2009-11-30 12:40:00,16.79,16.81,16.79,16.8,25300.0,16.3567,16.3762,16.3567,16.3664,25300.0
2009-11-30 12:45:00,16.81,16.85,16.81,16.84,71200.0,16.3762,16.4151,16.3762,16.4054,71200.0
2009-11-30 12:50:00,16.83,16.84,16.83,16.84,5500.0,16.3956,16.4054,16.3956,16.4054,5500.0
2009-11-30 12:55:00,16.84,16.84,16.77,16.77,56200.0,16.4054,16.4054,16.3372,16.3372,56200.0
2009-11-30 13:00:00,16.77,16.8,16.75,16.78,78300.0,16.3372,16.3664,16.3177,16.3469,78300.0
2009-11-30 13:05:00,16.77,16.78,16.76,16.76,22600.0,16.3372,16.3469,16.3275,16.3275,22600.0
2009-11-30 13:10:00,16.76,16.77,16.76,16.76,5700.0,16.3275,16.3372,16.3275,16.3275,5700.0
2009-11-30 13:15:00,16.77,16.78,16.75,16.78,27300.0,16.3372,16.3469,16.3177,16.3469,27300.0
2009-11-30 13:20:00,16.78,16.79,16.77,16.78,18700.0,16.3469,16.3567,16.3372,16.3469,18700.0
2009-11-30 13:25:00,16.78,16.79,16.78,16.78,3900.0,16.3469,16.3567,16.3469,16.3469,3900.0
2009-11-30 13:30:00,16.78,16.81,16.78,16.8,69000.0,16.3469,16.3762,16.3469,16.3664,69000.0
2009-11-30 13:35:00,16.79,16.81,16.79,16.8,21500.0,16.3567,16.3762,16.3567,16.3664,21500.0
2009-11-30 13:40:00,16.8,16.81,16.8,16.8,10500.0,16.3664,16.3762,16.3664,16.3664,10500.0
2009-11-30 13:45:00,16.81,16.81,16.78,16.79,47800.0,16.3762,16.3762,16.3469,16.3567,47800.0
2009-11-30 13:50:00,16.8,16.83,16.79,16.79,37300.0,16.3664,16.3956,16.3567,16.3567,37300.0
2009-11-30 13:55:00,16.79,16.85,16.79,16.82,53100.0,16.3567,16.4151,16.3567,16.3859,53100.0
2009-11-30 14:00:00,16.82,16.83,16.78,16.79,26300.0,16.3859,16.3956,16.3469,16.3567,26300.0
2009-11-30 14:05:00,16.8,16.81,16.79,16.81,12600.0,16.3664,16.3762,16.3567,16.3762,12600.0
2009-11-30 14:10:00,16.81,16.81,16.8,16.8,11200.0,16.3762,16.3762,16.3664,16.3664,11200.0
2009-11-30 14:15:00,16.81,16.81,16.79,16.79,32400.0,16.3762,16.3762,16.3567,16.3567,32400.0
2009-11-30 14:20:00,16.79,16.8,16.79,16.8,18300.0,16.3567,16.3664,16.3567,16.3664,18300.0
2009-11-30 14:25:00,16.8,16.8,16.78,16.79,45700.0,16.3664,16.3664,16.3469,16.3567,45700.0
2009-11-30 14:30:00,16.78,16.79,16.78,16.78,36600.0,16.3469,16.3567,16.3469,16.3469,36600.0
2009-11-30 14:35:00,16.79,16.79,16.78,16.79,12700.0,16.3567,16.3567,16.3469,16.3567,12700.0
2009-11-30 14:40:00,16.79,16.79,16.76,16.76,43100.0,16.3567,16.3567,16.3275,16.3275,43100.0
2009-11-30 14:45:00,16.77,16.77,16.76,16.77,9800.0,16.3372,16.3372,16.3275,16.3372,9800.0
2009-11-30 14:50:00,16.77,16.77,16.76,16.76,15100.0,16.3372,16.3372,16.3275,16.3275,15100.0
2009-11-30 14:55:00,16.77,16.77,16.74,16.74,91300.0,16.3372,16.3372,16.308,16.308,91300.0
2009-11-30 15:00:00,16.74,16.78,16.74,16.77,88400.0,16.308,16.3469,16.308,16.3372,88400.0
2009-11-30 15:05:00,16.77,16.83,16.76,16.83,168400.0,16.3372,16.3956,16.3275,16.3956,168400.0
2009-11-30 15:10:00,16.82,16.85,16.82,16.85,50100.0,16.3859,16.4151,16.3859,16.4151,50100.0
2009-11-30 15:15:00,16.85,16.88,16.84,16.88,61600.0,16.4151,16.4444,16.4054,16.4444,61600.0
2009-11-30 15:20:00,16.87,16.88,16.85,16.86,72000.0,16.4346,16.4444,16.4151,16.4249,72000.0
2009-11-30 15:25:00,16.86,16.86,16.85,16.86,70800.0,16.4249,16.4249,16.4151,16.4249,70800.0
2009-11-30 15:30:00,16.85,16.87,16.85,16.86,39000.0,16.4151,16.4346,16.4151,16.4249,39000.0
2009-11-30 15:35:00,16.87,16.89,16.86,16.89,39200.0,16.4346,16.4541,16.4249,16.4541,39200.0
2009-11-30 15:40:00,16.88,16.89,16.85,16.86,99500.0,16.4444,16.4541,16.4151,16.4249,99500.0
2009-11-30 15:45:00,16.86,16.86,16.85,16.85,65400.0,16.4249,16.4249,16.4151,16.4151,65400.0
2009-11-30 15:50:00,16.85,16.92,16.85,16.92,205300.0,16.4151,16.4833,16.4151,16.4833,205300.0
2009-11-30 15:55:00,16.91,16.94,16.87,16.89,483000.0,16.4736,16.5028,16.4346,16.4541,483000.0
2009-12-01 09:30:00,16.95,17.14,16.95,17.02,133500.0,16.5125,16.6976,16.5125,16.5807,133500.0
2009-12-01 09:35:00,17.02,17.06,16.99,17.01,83700.0,16.5807,16.6197,16.5515,16.571,83700.0
2009-12-01 09:40:00,17.0,17.06,16.99,16.99,93100.0,16.5613,16.6197,16.5515,16.5515,93100.0
2009-12-01 09:45:00,17.0,17.02,16.92,16.94,146000.0,16.5613,16.5807,16.4833,16.5028,146000.0
2009-12-01 09:50:00,16.95,16.98,16.92,16.98,71200.0,16.5125,16.5418,16.4833,16.5418,71200.0
2009-12-01 09:55:00,16.98,16.99,16.96,16.99,66100.0,16.5418,16.5515,16.5223,16.5515,66100.0
2009-12-01 10:00:00,16.99,17.0,16.9,16.9,219400.0,16.5515,16.5613,16.4638,16.4638,219400.0
2009-12-01 10:05:00,16.91,16.91,16.81,16.84,200100.0,16.4736,16.4736,16.3762,16.4054,200100.0
2009-12-01 10:10:00,16.85,16.89,16.83,16.87,85900.0,16.4151,16.4541,16.3956,16.4346,85900.0
2009-12-01 10:15:00,16.87,16.87,16.79,16.84,133300.0,16.4346,16.4346,16.3567,16.4054,133300.0
2009-12-01 10:20:00,16.84,16.87,16.81,16.87,102500.0,16.4054,16.4346,16.3762,16.4346,102500.0
2009-12-01 10:25:00,16.87,16.91,16.86,16.88,58800.0,16.4346,16.4736,16.4249,16.4444,58800.0
2009-12-01 10:30:00,16.86,16.93,16.86,16.91,54300.0,16.4249,16.4931,16.4249,16.4736,54300.0
2009-12-01 10:35:00,16.92,16.92,16.88,16.88,34400.0,16.4833,16.4833,16.4444,16.4444,34400.0
2009-12-01 10:40:00,16.88,16.92,16.87,16.9,40200.0,16.4444,16.4833,16.4346,16.4638,40200.0
2009-12-01 10:45:00,16.9,16.93,16.9,16.91,37700.0,16.4638,16.4931,16.4638,16.4736,37700.0
2009-12-01 10:50:00,16.91,16.91,16.88,16.91,57900.0,16.4736,16.4736,16.4444,16.4736,57900.0
2009-12-01 10:55:00,16.91,16.91,16.87,16.9,35600.0,16.4736,16.4736,16.4346,16.4638,35600.0
2009-12-01 11:00:00,16.91,16.95,16.91,16.93,36200.0,16.4736,16.5125,16.4736,16.4931,36200.0
2009-12-01 11:05:00,16.93,16.94,16.92,16.94,37400.0,16.4931,16.5028,16.4833,16.5028,37400.0
2009-12-01 11:10:00,16.93,16.93,16.88,16.88,47900.0,16.4931,16.4931,16.4444,16.4444,47900.0
2009-12-01 11:15:00,16.88,16.92,16.88,16.9,57000.0,16.4444,16.4833,16.4444,16.4638,57000.0
2009-12-01 11:20:00,16.92,16.95,16.91,16.94,26100.0,16.4833,16.5125,16.4736,16.5028,26100.0
2009-12-01 11:25:00,16.93,16.95,16.93,16.93,27500.0,16.4931,16.5125,16.4931,16.4931,27500.0
2009-12-01 11:30:00,16.94,16.95,16.93,16.95,45800.0,16.5028,16.5125,16.4931,16.5125,45800.0
2009-12-01 11:35:00,16.95,16.98,16.94,16.96,64000.0,16.5125,16.5418,16.5028,16.5223,64000.0
2009-12-01 11:40:00,16.96,16.99,16.95,16.97,68100.0,16.5223,16.5515,16.5125,16.532,68100.0
2009-12-01 11:45:00,16.98,17.01,16.97,16.99,86100.0,16.5418,16.571,16.532,16.5515,86100.0
2009-12-01 11:50:00,16.98,17.0,16.96,16.99,36300.0,16.5418,16.5613,16.5223,16.5515,36300.0
2009-12-01 11:55:00,16.99,16.99,16.96,16.96,25400.0,16.5515,16.5515,16.5223,16.5223,25400.0
2009-12-01 12:00:00,16.96,16.97,16.95,16.96,51600.0,16.5223,16.532,16.5125,16.5223,51600.0
2009-12-01 12:05:00,16.96,17.02,16.96,17.0,65400.0,16.5223,16.5807,16.5223,16.5613,65400.0
2009-12-01 12:10:00,17.01,17.01,16.95,16.95,38400.0,16.571,16.571,16.5125,16.5125,38400.0
2009-12-01 12:15:00,16.95,17.06,16.95,17.05,204900.0,16.5125,16.6197,16.5125,16.61,204900.0
2009-12-01 12:20:00,17.05,17.05,17.03,17.04,39600.0,16.61,16.61,16.5905,16.6002,39600.0
2009-12-01 12:25:00,17.05,17.08,17.04,17.07,87800.0,16.61,16.6392,16.6002,16.6295,87800.0
2009-12-01 12:30:00,17.07,17.08,17.05,17.05,32200.0,16.6295,16.6392,16.61,16.61,32200.0
2009-12-01 12:35:00,17.05,17.09,17.05,17.09,68700.0,16.61,16.6489,16.61,16.6489,68700.0
2009-12-01 12:40:00,17.08,17.1,17.07,17.1,61400.0,16.6392,16.6587,16.6295,16.6587,61400.0
2009-12-01 12:45:00,17.09,17.1,17.08,17.08,75400.0,16.6489,16.6587,16.6392,16.6392,75400.0
2009-12-01 12:50:00,17.08,17.09,17.07,17.08,29400.0,16.6392,16.6489,16.6295,16.6392,29400.0
2009-12-01 12:55:00,17.08,17.08,17.07,17.07,21300.0,16.6392,16.6392,16.6295,16.6295,21300.0
2009-12-01 13:00:00,17.08,17.1,17.07,17.08,116600.0,16.6392,16.6587,16.6295,16.6392,116600.0
2009-12-01 13:05:00,17.08,17.13,17.08,17.1,122700.0,16.6392,16.6879,16.6392,16.6587,122700.0
2009-12-01 13:10:00,17.1,17.1,17.07,17.07,32400.0,16.6587,16.6587,16.6295,16.6295,32400.0
2009-12-01 13:15:00,17.08,17.08,17.06,17.06,9000.0,16.6392,16.6392,16.6197,16.6197,9000.0
2009-12-01 13:20:00,17.07,17.1,17.07,17.09,38000.0,16.6295,16.6587,16.6295,16.6489,38000.0
2009-12-01 13:25:00,17.09,17.13,17.08,17.13,27000.0,16.6489,16.6879,16.6392,16.6879,27000.0
2009-12-01 13:30:00,17.13,17.14,17.11,17.12,33500.0,16.6879,16.6976,16.6684,16.6782,33500.0
2009-12-01 13:35:00,17.13,17.13,17.12,17.12,3500.0,16.6879,16.6879,16.6782,16.6782,3500.0
2009-12-01 13:40:00,17.12,17.13,17.08,17.08,56400.0,16.6782,16.6879,16.6392,16.6392,56400.0
2009-12-01 13:45:00,17.08,17.09,17.07,17.07,18200.0,16.6392,16.6489,16.6295,16.6295,18200.0
2009-12-01 13:50:00,17.07,17.08,17.05,17.05,21100.0,16.6295,16.6392,16.61,16.61,21100.0
2009-12-01 13:55:00,17.05,17.06,17.04,17.05,45900.0,16.61,16.6197,16.6002,16.61,45900.0
2009-12-01 14:00:00,17.05,17.07,17.05,17.05,49400.0,16.61,16.6295,16.61,16.61,49400.0
2009-12-01 14:05:00,17.06,17.07,17.05,17.05,19200.0,16.6197,16.6295,16.61,16.61,19200.0
2009-12-01 14:10:00,17.05,17.06,17.02,17.03,58100.0,16.61,16.6197,16.5807,16.5905,58100.0
2009-12-01 14:15:00,17.02,17.06,17.02,17.04,82900.0,16.5807,16.6197,16.5807,16.6002,82900.0
2009-12-01 14:20:00,17.03,17.04,17.01,17.03,74400.0,16.5905,16.6002,16.571,16.5905,74400.0
2009-12-01 14:25:00,17.02,17.06,17.01,17.01,152200.0,16.5807,16.6197,16.571,16.571,152200.0
2009-12-01 14:30:00,17.01,17.04,17.0,17.04,63200.0,16.571,16.6002,16.5613,16.6002,63200.0
2009-12-01 14:35:00,17.03,17.04,17.03,17.04,12500.0,16.5905,16.6002,16.5905,16.6002,12500.0
2009-12-01 14:40:00,17.04,17.05,17.01,17.01,85700.0,16.6002,16.61,16.571,16.571,85700.0
2009-12-01 14:45:00,17.01,17.01,17.0,17.0,46300.0,16.571,16.571,16.5613,16.5613,46300.0
2009-12-01 14:50:00,17.0,17.01,16.95,16.96,60800.0,16.5613,16.571,16.5125,16.5223,60800.0
2009-12-01 14:55:00,16.95,16.96,16.95,16.96,19700.0,16.5125,16.5223,16.5125,16.5223,19700.0
2009-12-01 15:00:00,16.95,16.96,16.95,16.96,16200.0,16.5125,16.5223,16.5125,16.5223,16200.0
2009-12-01 15:05:00,16.95,17.0,16.95,17.0,96600.0,16.5125,16.5613,16.5125,16.5613,96600.0
2009-12-01 15:10:00,17.0,17.01,16.99,17.0,48200.0,16.5613,16.571,16.5515,16.5613,48200.0
2009-12-01 15:15:00,17.0,17.01,16.97,17.0,164900.0,16.5613,16.571,16.532,16.5613,164900.0
2009-12-01 15:20:00,16.99,17.0,16.99,16.99,71600.0,16.5515,16.5613,16.5515,16.5515,71600.0
2009-12-01 15:25:00,16.99,17.01,16.99,17.0,57400.0,16.5515,16.571,16.5515,16.5613,57400.0
2009-12-01 15:30:00,17.01,17.02,16.98,16.99,169900.0,16.571,16.5807,16.5418,16.5515,169900.0
2009-12-01 15:35:00,16.99,17.0,16.98,16.98,116500.0,16.5515,16.5613,16.5418,16.5418,116500.0
2009-12-01 15:40:00,16.98,16.99,16.94,16.94,148400.0,16.5418,16.5515,16.5028,16.5028,148400.0
2009-12-01 15:45:00,16.95,17.0,16.94,16.99,50500.0,16.5125,16.5613,16.5028,16.5515,50500.0
2009-12-01 15:50:00,16.99,17.0,16.98,16.99,123700.0,16.5515,16.5613,16.5418,16.5515,123700.0
2009-12-01 15:55:00,16.98,16.99,16.96,16.97,339100.0,16.5418,16.5515,16.5223,16.532,339100.0
2009-12-02 09:30:00,16.98,17.15,16.88,17.12,137200.0,16.5418,16.7074,16.4444,16.6782,137200.0
2009-12-02 09:35:00,17.12,17.12,16.94,17.0,92900.0,16.6782,16.6782,16.5028,16.5613,92900.0
2009-12-02 09:40:00,17.0,17.03,16.95,16.96,42300.0,16.5613,16.5905,16.5125,16.5223,42300.0
2009-12-02 09:45:00,16.95,16.96,16.92,16.95,81100.0,16.5125,16.5223,16.4833,16.5125,81100.0
2009-12-02 09:50:00,16.95,16.97,16.92,16.95,52700.0,16.5125,16.532,16.4833,16.5125,52700.0
2009-12-02 09:55:00,16.96,16.96,16.85,16.86,156800.0,16.5223,16.5223,16.4151,16.4249,156800.0
2009-12-02 10:00:00,16.85,16.86,16.81,16.84,161600.0,16.4151,16.4249,16.3762,16.4054,161600.0
2009-12-02 10:05:00,16.83,16.85,16.76,16.82,222000.0,16.3956,16.4151,16.3275,16.3859,222000.0
2009-12-02 10:10:00,16.82,16.89,16.82,16.88,185400.0,16.3859,16.4541,16.3859,16.4444,185400.0
2009-12-02 10:15:00,16.89,16.94,16.88,16.93,73000.0,16.4541,16.5028,16.4444,16.4931,73000.0
2009-12-02 10:20:00,16.93,17.01,16.93,16.99,313000.0,16.4931,16.571,16.4931,16.5515,313000.0
2009-12-02 10:25:00,16.99,17.0,16.99,16.99,30300.0,16.5515,16.5613,16.5515,16.5515,30300.0
2009-12-02 10:30:00,16.99,17.0,16.96,16.97,132200.0,16.5515,16.5613,16.5223,16.532,132200.0
2009-12-02 10:35:00,16.98,16.99,16.96,16.97,37600.0,16.5418,16.5515,16.5223,16.532,37600.0
2009-12-02 10:40:00,16.97,16.97,16.87,16.89,108800.0,16.532,16.532,16.4346,16.4541,108800.0
2009-12-02 10:45:00,16.89,16.91,16.88,16.9,37400.0,16.4541,16.4736,16.4444,16.4638,37400.0
2009-12-02 10:50:00,16.9,16.91,16.9,16.91,26400.0,16.4638,16.4736,16.4638,16.4736,26400.0
2009-12-02 10:55:00,16.91,16.94,16.91,16.91,55800.0,16.4736,16.5028,16.4736,16.4736,55800.0
2009-12-02 11:00:00,16.91,16.93,16.91,16.91,45800.0,16.4736,16.4931,16.4736,16.4736,45800.0
2009-12-02 11:05:00,16.91,16.91,16.9,16.9,32700.0,16.4736,16.4736,16.4638,16.4638,32700.0
2009-12-02 11:10:00,16.9,16.91,16.89,16.89,39700.0,16.4638,16.4736,16.4541,16.4541,39700.0
2009-12-02 11:15:00,16.88,16.88,16.83,16.85,29900.0,16.4444,16.4444,16.3956,16.4151,29900.0
2009-12-02 11:20:00,16.84,16.88,16.84,16.87,27700.0,16.4054,16.4444,16.4054,16.4346,27700.0
2009-12-02 11:25:00,16.87,16.9,16.87,16.89,23900.0,16.4346,16.4638,16.4346,16.4541,23900.0
2009-12-02 11:30:00,16.9,16.9,16.87,16.9,108500.0,16.4638,16.4638,16.4346,16.4638,108500.0
2009-12-02 11:35:00,16.9,16.93,16.89,16.9,89700.0,16.4638,16.4931,16.4541,16.4638,89700.0
2009-12-02 11:40:00,16.9,16.92,16.89,16.91,24500.0,16.4638,16.4833,16.4541,16.4736,24500.0
2009-12-02 11:45:00,16.91,16.92,16.91,16.91,21600.0,16.4736,16.4833,16.4736,16.4736,21600.0
2009-12-02 11:50:00,16.92,16.92,16.91,16.91,28000.0,16.4833,16.4833,16.4736,16.4736,28000.0
2009-12-02 11:55:00,16.92,16.92,16.89,16.89,29000.0,16.4833,16.4833,16.4541,16.4541,29000.0
2009-12-02 12:00:00,16.89,16.9,16.88,16.88,21900.0,16.4541,16.4638,16.4444,16.4444,21900.0
2009-12-02 12:05:00,16.88,16.89,16.85,16.85,30100.0,16.4444,16.4541,16.4151,16.4151,30100.0
2009-12-02 12:10:00,16.85,16.87,16.85,16.87,29200.0,16.4151,16.4346,16.4151,16.4346,29200.0
2009-12-02 12:15:00,16.86,16.88,16.86,16.87,25100.0,16.4249,16.4444,16.4249,16.4346,25100.0
2009-12-02 12:20:00,16.86,16.87,16.78,16.8,75600.0,16.4249,16.4346,16.3469,16.3664,75600.0
2009-12-02 12:25:00,16.78,16.8,16.78,16.8,9300.0,16.3469,16.3664,16.3469,16.3664,9300.0
2009-12-02 12:30:00,16.79,16.8,16.76,16.76,70500.0,16.3567,16.3664,16.3275,16.3275,70500.0
2009-12-02 12:35:00,16.76,16.77,16.76,16.76,21500.0,16.3275,16.3372,16.3275,16.3275,21500.0
2009-12-02 12:40:00,16.77,16.8,16.76,16.8,97300.0,16.3372,16.3664,16.3275,16.3664,97300.0
2009-12-02 12:45:00,16.8,16.85,16.8,16.85,62200.0,16.3664,16.4151,16.3664,16.4151,62200.0
2009-12-02 12:50:00,16.85,16.86,16.85,16.85,24800.0,16.4151,16.4249,16.4151,16.4151,24800.0
2009-12-02 12:55:00,16.86,16.86,16.85,16.86,16800.0,16.4249,16.4249,16.4151,16.4249,16800.0
2009-12-02 13:00:00,16.85,16.86,16.85,16.86,30400.0,16.4151,16.4249,16.4151,16.4249,30400.0
2009-12-02 13:05:00,16.85,16.86,16.83,16.86,49600.0,16.4151,16.4249,16.3956,16.4249,49600.0
2009-12-02 13:10:00,16.86,16.89,16.85,16.88,41300.0,16.4249,16.4541,16.4151,16.4444,41300.0
2009-12-02 13:15:00,16.89,16.91,16.83,16.84,74000.0,16.4541,16.4736,16.3956,16.4054,74000.0
2009-12-02 13:20:00,16.83,16.87,16.83,16.85,53500.0,16.3956,16.4346,16.3956,16.4151,53500.0
2009-12-02 13:25:00,16.84,16.85,16.84,16.84,23700.0,16.4054,16.4151,16.4054,16.4054,23700.0
2009-12-02 13:30:00,16.84,16.85,16.83,16.83,68900.0,16.4054,16.4151,16.3956,16.3956,68900.0
2009-12-02 13:35:00,16.84,16.86,16.82,16.85,160100.0,16.4054,16.4249,16.3859,16.4151,160100.0
2009-12-02 13:40:00,16.85,16.86,16.85,16.85,13200.0,16.4151,16.4249,16.4151,16.4151,13200.0
2009-12-02 13:45:00,16.85,16.86,16.84,16.85,59700.0,16.4151,16.4249,16.4054,16.4151,59700.0
2009-12-02 13:50:00,16.85,16.86,16.82,16.85,70600.0,16.4151,16.4249,16.3859,16.4151,70600.0
2009-12-02 13:55:00,16.85,16.86,16.84,16.84,87500.0,16.4151,16.4249,16.4054,16.4054,87500.0
2009-12-02 14:00:00,16.85,16.86,16.83,16.83,88900.0,16.4151,16.4249,16.3956,16.3956,88900.0
2009-12-02 14:05:00,16.84,16.84,16.82,16.83,38100.0,16.4054,16.4054,16.3859,16.3956,38100.0
2009-12-02 14:10:00,16.82,16.83,16.82,16.82,108700.0,16.3859,16.3956,16.3859,16.3859,108700.0
2009-12-02 14:15:00,16.83,16.83,16.78,16.78,39900.0,16.3956,16.3956,16.3469,16.3469,39900.0
2009-12-02 14:20:00,16.78,16.81,16.78,16.81,73500.0,16.3469,16.3762,16.3469,16.3762,73500.0
2009-12-02 14:25:00,16.8,16.83,16.8,16.83,36400.0,16.3664,16.3956,16.3664,16.3956,36400.0
2009-12-02 14:30:00,16.83,16.83,16.82,16.83,30100.0,16.3956,16.3956,16.3859,16.3956,30100.0
2009-12-02 14:35:00,16.82,16.87,16.82,16.86,126000.0,16.3859,16.4346,16.3859,16.4249,126000.0
2009-12-02 14:40:00,16.86,16.86,16.85,16.85,18400.0,16.4249,16.4249,16.4151,16.4151,18400.0
2009-12-02 14:45:00,16.85,16.86,16.85,16.85,52500.0,16.4151,16.4249,16.4151,16.4151,52500.0
2009-12-02 14:50:00,16.85,16.86,16.85,16.85,24900.0,16.4151,16.4249,16.4151,16.4151,24900.0
2009-12-02 14:55:00,16.86,16.86,16.85,16.86,27700.0,16.4249,16.4249,16.4151,16.4249,27700.0
2009-12-02 15:00:00,16.86,16.86,16.85,16.85,22400.0,16.4249,16.4249,16.4151,16.4151,22400.0
2009-12-02 15:05:00,16.85,16.86,16.84,16.85,105700.0,16.4151,16.4249,16.4054,16.4151,105700.0
2009-12-02 15:10:00,16.84,16.85,16.84,16.85,43800.0,16.4054,16.4151,16.4054,16.4151,43800.0
2009-12-02 15:15:00,16.84,16.86,16.82,16.84,269600.0,16.4054,16.4249,16.3859,16.4054,269600.0
2009-12-02 15:20:00,16.84,16.85,16.83,16.84,103400.0,16.4054,16.4151,16.3956,16.4054,103400.0
2009-12-02 15:25:00,16.84,16.89,16.84,16.85,182300.0,16.4054,16.4541,16.4054,16.4151,182300.0
2009-12-02 15:30:00,16.85,16.85,16.83,16.84,82100.0,16.4151,16.4151,16.3956,16.4054,82100.0
2009-12-02 15:35:00,16.83,16.86,16.82,16.85,147100.0,16.3956,16.4249,16.3859,16.4151,147100.0
2009-12-02 15:40:00,16.86,16.89,16.85,16.86,243800.0,16.4249,16.4541,16.4151,16.4249,243800.0
2009-12-02 15:45:00,16.85,16.88,16.85,16.88,102100.0,16.4151,16.4444,16.4151,16.4444,102100.0
2009-12-02 15:50:00,16.87,16.9,16.87,16.87,167600.0,16.4346,16.4638,16.4346,16.4346,167600.0
2009-12-02 15:55:00,16.88,16.88,16.84,16.85,333700.0,16.4444,16.4444,16.4054,16.4151,333700.0
2009-12-03 09:30:00,16.87,17.04,16.85,16.99,186700.0,16.4346,16.6002,16.4151,16.5515,186700.0
2009-12-03 09:35:00,17.0,17.08,17.0,17.06,103400.0,16.5613,16.6392,16.5613,16.6197,103400.0
2009-12-03 09:40:00,17.06,17.14,17.05,17.08,139400.0,16.6197,16.6976,16.61,16.6392,139400.0
2009-12-03 09:45:00,17.08,17.13,17.08,17.09,110400.0,16.6392,16.6879,16.6392,16.6489,110400.0
2009-12-03 09:50:00,17.1,17.1,17.07,17.08,50700.0,16.6587,16.6587,16.6295,16.6392,50700.0
2009-12-03 09:55:00,17.07,17.08,17.06,17.08,27500.0,16.6295,16.6392,16.6197,16.6392,27500.0
2009-12-03 10:00:00,17.07,17.07,17.02,17.04,159000.0,16.6295,16.6295,16.5807,16.6002,159000.0
2009-12-03 10:05:00,17.04,17.04,16.99,17.0,86300.0,16.6002,16.6002,16.5515,16.5613,86300.0
2009-12-03 10:10:00,17.0,17.02,16.96,16.96,43300.0,16.5613,16.5807,16.5223,16.5223,43300.0
2009-12-03 10:15:00,16.96,16.97,16.93,16.94,79600.0,16.5223,16.532,16.4931,16.5028,79600.0
2009-12-03 10:20:00,16.95,16.98,16.94,16.96,47400.0,16.5125,16.5418,16.5028,16.5223,47400.0
2009-12-03 10:25:00,16.96,16.97,16.91,16.97,70200.0,16.5223,16.532,16.4736,16.532,70200.0
2009-12-03 10:30:00,16.96,16.97,16.93,16.93,38200.0,16.5223,16.532,16.4931,16.4931,38200.0
2009-12-03 10:35:00,16.94,16.94,16.91,16.94,35300.0,16.5028,16.5028,16.4736,16.5028,35300.0
2009-12-03 10:40:00,16.93,16.94,16.9,16.93,45100.0,16.4931,16.5028,16.4638,16.4931,45100.0
2009-12-03 10:45:00,16.94,17.01,16.93,17.0,50800.0,16.5028,16.571,16.4931,16.5613,50800.0
2009-12-03 10:50:00,17.0,17.01,17.0,17.0,31200.0,16.5613,16.571,16.5613,16.5613,31200.0
2009-12-03 10:55:00,17.01,17.01,16.96,16.96,57000.0,16.571,16.571,16.5223,16.5223,57000.0
2009-12-03 11:00:00,16.97,16.97,16.94,16.94,23600.0,16.532,16.532,16.5028,16.5028,23600.0
2009-12-03 11:05:00,16.94,16.95,16.92,16.92,10000.0,16.5028,16.5125,16.4833,16.4833,10000.0
2009-12-03 11:10:00,16.92,16.92,16.9,16.91,29500.0,16.4833,16.4833,16.4638,16.4736,29500.0
2009-12-03 11:15:00,16.91,16.91,16.89,16.89,35300.0,16.4736,16.4736,16.4541,16.4541,35300.0
2009-12-03 11:20:00,16.9,16.9,16.89,16.89,5000.0,16.4638,16.4638,16.4541,16.4541,5000.0
2009-12-03 11:25:00,16.9,16.9,16.89,16.9,20000.0,16.4638,16.4638,16.4541,16.4638,20000.0
2009-12-03 11:30:00,16.9,16.93,16.89,16.92,52000.0,16.4638,16.4931,16.4541,16.4833,52000.0
2009-12-03 11:35:00,16.92,16.93,16.86,16.86,63700.0,16.4833,16.4931,16.4249,16.4249,63700.0
2009-12-03 11:40:00,16.86,16.86,16.85,16.85,14200.0,16.4249,16.4249,16.4151,16.4151,14200.0
2009-12-03 11:45:00,16.86,16.87,16.85,16.86,55000.0,16.4249,16.4346,16.4151,16.4249,55000.0
2009-12-03 11:50:00,16.86,16.86,16.85,16.86,28000.0,16.4249,16.4249,16.4151,16.4249,28000.0
2009-12-03 11:55:00,16.86,16.9,16.85,16.89,67000.0,16.4249,16.4638,16.4151,16.4541,67000.0
2009-12-03 12:00:00,16.89,16.91,16.88,16.9,54200.0,16.4541,16.4736,16.4444,16.4638,54200.0
2009-12-03 12:05:00,16.9,16.9,16.86,16.87,55100.0,16.4638,16.4638,16.4249,16.4346,55100.0
2009-12-03 12:10:00,16.88,16.89,16.87,16.89,13300.0,16.4444,16.4541,16.4346,16.4541,13300.0
2009-12-03 12:15:00,16.89,16.92,16.88,16.92,32900.0,16.4541,16.4833,16.4444,16.4833,32900.0
2009-12-03 12:20:00,16.93,16.93,16.91,16.91,16100.0,16.4931,16.4931,16.4736,16.4736,16100.0
2009-12-03 12:25:00,16.92,16.93,16.91,16.91,16500.0,16.4833,16.4931,16.4736,16.4736,16500.0
2009-12-03 12:30:00,16.91,16.92,16.87,16.87,46300.0,16.4736,16.4833,16.4346,16.4346,46300.0
2009-12-03 12:35:00,16.88,16.89,16.87,16.87,24800.0,16.4444,16.4541,16.4346,16.4346,24800.0
2009-12-03 12:40:00,16.88,16.88,16.85,16.86,18200.0,16.4444,16.4444,16.4151,16.4249,18200.0
2009-12-03 12:45:00,16.85,16.86,16.83,16.83,54900.0,16.4151,16.4249,16.3956,16.3956,54900.0
2009-12-03 12:50:00,16.83,16.85,16.83,16.84,64300.0,16.3956,16.4151,16.3956,16.4054,64300.0
2009-12-03 12:55:00,16.84,16.85,16.83,16.84,33600.0,16.4054,16.4151,16.3956,16.4054,33600.0
2009-12-03 13:00:00,16.84,16.84,16.82,16.83,32800.0,16.4054,16.4054,16.3859,16.3956,32800.0
2009-12-03 13:05:00,16.83,16.83,16.8,16.81,23700.0,16.3956,16.3956,16.3664,16.3762,23700.0
2009-12-03 13:10:00,16.8,16.81,16.78,16.79,37900.0,16.3664,16.3762,16.3469,16.3567,37900.0
2009-12-03 13:15:00,16.79,16.79,16.78,16.78,29200.0,16.3567,16.3567,16.3469,16.3469,29200.0
2009-12-03 13:20:00,16.78,16.78,16.77,16.77,11000.0,16.3469,16.3469,16.3372,16.3372,11000.0
2009-12-03 13:25:00,16.77,16.78,16.74,16.76,105300.0,16.3372,16.3469,16.308,16.3275,105300.0
2009-12-03 13:30:00,16.75,16.76,16.75,16.76,23100.0,16.3177,16.3275,16.3177,16.3275,23100.0
2009-12-03 13:35:00,16.76,16.77,16.75,16.76,51900.0,16.3275,16.3372,16.3177,16.3275,51900.0
2009-12-03 13:40:00,16.75,16.76,16.75,16.76,5400.0,16.3177,16.3275,16.3177,16.3275,5400.0
2009-12-03 13:45:00,16.76,16.8,16.75,16.79,57000.0,16.3275,16.3664,16.3177,16.3567,57000.0
2009-12-03 13:50:00,16.79,16.79,16.75,16.76,49200.0,16.3567,16.3567,16.3177,16.3275,49200.0
2009-12-03 13:55:00,16.75,16.76,16.74,16.75,40500.0,16.3177,16.3275,16.308,16.3177,40500.0
2009-12-03 14:00:00,16.74,16.76,16.7,16.73,109400.0,16.308,16.3275,16.269,16.2982,109400.0
2009-12-03 14:05:00,16.73,16.75,16.72,16.73,36600.0,16.2982,16.3177,16.2885,16.2982,36600.0
2009-12-03 14:10:00,16.73,16.73,16.72,16.73,19200.0,16.2982,16.2982,16.2885,16.2982,19200.0
2009-12-03 14:15:00,16.73,16.73,16.69,16.7,99900.0,16.2982,16.2982,16.2593,16.269,99900.0
2009-12-03 14:20:00,16.7,16.72,16.7,16.72,22200.0,16.269,16.2885,16.269,16.2885,22200.0
2009-12-03 14:25:00,16.72,16.73,16.71,16.71,64700.0,16.2885,16.2982,16.2787,16.2787,64700.0
2009-12-03 14:30:00,16.72,16.73,16.7,16.7,59600.0,16.2885,16.2982,16.269,16.269,59600.0
2009-12-03 14:35:00,16.7,16.72,16.7,16.72,21700.0,16.269,16.2885,16.269,16.2885,21700.0
2009-12-03 14:40:00,16.72,16.75,16.71,16.73,173100.0,16.2885,16.3177,16.2787,16.2982,173100.0
2009-12-03 14:45:00,16.72,16.73,16.69,16.69,41800.0,16.2885,16.2982,16.2593,16.2593,41800.0
2009-12-03 14:50:00,16.69,16.7,16.68,16.68,33000.0,16.2593,16.269,16.2495,16.2495,33000.0
2009-12-03 14:55:00,16.68,16.69,16.68,16.69,25500.0,16.2495,16.2593,16.2495,16.2593,25500.0
2009-12-03 15:00:00,16.69,16.69,16.68,16.69,16500.0,16.2593,16.2593,16.2495,16.2593,16500.0
2009-12-03 15:05:00,16.68,16.69,16.68,16.69,9900.0,16.2495,16.2593,16.2495,16.2593,9900.0
2009-12-03 15:10:00,16.68,16.7,16.68,16.69,37700.0,16.2495,16.269,16.2495,16.2593,37700.0
2009-12-03 15:15:00,16.69,16.72,16.69,16.72,30200.0,16.2593,16.2885,16.2593,16.2885,30200.0
2009-12-03 15:20:00,16.72,16.74,16.71,16.73,108900.0,16.2885,16.308,16.2787,16.2982,108900.0
2009-12-03 15:25:00,16.74,16.74,16.69,16.7,154700.0,16.308,16.308,16.2593,16.269,154700.0
2009-12-03 15:30:00,16.7,16.71,16.7,16.7,21700.0,16.269,16.2787,16.269,16.269,21700.0
2009-12-03 15:35:00,16.71,16.71,16.64,16.64,145800.0,16.2787,16.2787,16.2105,16.2105,145800.0
2009-12-03 15:40:00,16.65,16.65,16.6,16.62,154100.0,16.2203,16.2203,16.1716,16.1911,154100.0
2009-12-03 15:45:00,16.61,16.61,16.58,16.58,127800.0,16.1813,16.1813,16.1521,16.1521,127800.0
2009-12-03 15:50:00,16.59,16.59,16.56,16.58,131700.0,16.1618,16.1618,16.1326,16.1521,131700.0
2009-12-03 15:55:00,16.57,16.58,16.55,16.56,204700.0,16.1424,16.1521,16.1229,16.1326,204700.0
2009-12-04 09:30:00,16.66,16.72,16.55,16.57,262200.0,16.23,16.2885,16.1229,16.1424,262200.0
2009-12-04 09:35:00,16.57,16.6,16.55,16.6,130300.0,16.1424,16.1716,16.1229,16.1716,130300.0
2009-12-04 09:40:00,16.6,16.69,16.59,16.62,265200.0,16.1716,16.2593,16.1618,16.1911,265200.0
2009-12-04 09:45:00,16.62,16.66,16.59,16.61,367700.0,16.1911,16.23,16.1618,16.1813,367700.0
2009-12-04 09:50:00,16.61,16.61,16.5,16.52,177400.0,16.1813,16.1813,16.0742,16.0936,177400.0
2009-12-04 09:55:00,16.52,16.52,16.41,16.43,272500.0,16.0936,16.0936,15.9865,16.006,272500.0
2009-12-04 10:00:00,16.43,16.43,16.31,16.31,309100.0,16.006,16.006,15.8891,15.8891,309100.0
2009-12-04 10:05:00,16.32,16.4,16.26,16.4,469200.0,15.8988,15.9767,15.8404,15.9767,469200.0
2009-12-04 10:10:00,16.4,16.41,16.33,16.37,91100.0,15.9767,15.9865,15.9085,15.9475,91100.0
2009-12-04 10:15:00,16.39,16.45,16.39,16.45,107800.0,15.967,16.0255,15.967,16.0255,107800.0
2009-12-04 10:20:00,16.45,16.46,16.39,16.4,90200.0,16.0255,16.0352,15.967,15.9767,90200.0
2009-12-04 10:25:00,16.4,16.42,16.33,16.33,205100.0,15.9767,15.9962,15.9085,15.9085,205100.0
2009-12-04 10:30:00,16.33,16.4,16.31,16.34,175000.0,15.9085,15.9767,15.8891,15.9183,175000.0
2009-12-04 10:35:00,16.34,16.35,16.33,16.34,112200.0,15.9183,15.928,15.9085,15.9183,112200.0
2009-12-04 10:40:00,16.34,16.35,16.33,16.35,135100.0,15.9183,15.928,15.9085,15.928,135100.0
2009-12-04 10:45:00,16.35,16.4,16.34,16.36,112100.0,15.928,15.9767,15.9183,15.9378,112100.0
2009-12-04 10:50:00,16.36,16.37,16.34,16.35,299600.0,15.9378,15.9475,15.9183,15.928,299600.0
2009-12-04 10:55:00,16.36,16.36,16.27,16.31,278800.0,15.9378,15.9378,15.8501,15.8891,278800.0
2009-12-04 11:00:00,16.32,16.32,16.25,16.26,228600.0,15.8988,15.8988,15.8306,15.8404,228600.0
2009-12-04 11:05:00,16.25,16.27,16.25,16.25,167200.0,15.8306,15.8501,15.8306,15.8306,167200.0
2009-12-04 11:10:00,16.26,16.28,16.25,16.27,60200.0,15.8404,15.8598,15.8306,15.8501,60200.0
2009-12-04 11:15:00,16.27,16.29,16.25,16.25,168200.0,15.8501,15.8696,15.8306,15.8306,168200.0
2009-12-04 11:20:00,16.25,16.26,16.25,16.25,27800.0,15.8306,15.8404,15.8306,15.8306,27800.0
2009-12-04 11:25:00,16.25,16.26,16.2,16.21,122200.0,15.8306,15.8404,15.7819,15.7916,122200.0
2009-12-04 11:30:00,16.2,16.22,16.19,16.19,209200.0,15.7819,15.8014,15.7722,15.7722,209200.0
2009-12-04 11:35:00,16.2,16.21,16.16,16.18,166400.0,15.7819,15.7916,15.7429,15.7624,166400.0
2009-12-04 11:40:00,16.18,16.19,16.15,16.15,103800.0,15.7624,15.7722,15.7332,15.7332,103800.0
2009-12-04 11:45:00,16.15,16.16,16.1,16.15,320900.0,15.7332,15.7429,15.6845,15.7332,320900.0
2009-12-04 11:50:00,16.15,16.19,16.14,16.19,83800.0,15.7332,15.7722,15.7235,15.7722,83800.0
2009-12-04 11:55:00,16.19,16.2,16.18,16.18,44800.0,15.7722,15.7819,15.7624,15.7624,44800.0
2009-12-04 12:00:00,16.18,16.22,16.18,16.22,52300.0,15.7624,15.8014,15.7624,15.8014,52300.0
2009-12-04 12:05:00,16.22,16.22,16.18,16.19,45600.0,15.8014,15.8014,15.7624,15.7722,45600.0
2009-12-04 12:10:00,16.19,16.22,16.17,16.17,69300.0,15.7722,15.8014,15.7527,15.7527,69300.0
2009-12-04 12:15:00,16.17,16.23,16.16,16.2,166900.0,15.7527,15.8111,15.7429,15.7819,166900.0
2009-12-04 12:20:00,16.2,16.2,16.15,16.17,141900.0,15.7819,15.7819,15.7332,15.7527,141900.0
2009-12-04 12:25:00,16.17,16.19,16.15,16.17,68200.0,15.7527,15.7722,15.7332,15.7527,68200.0
2009-12-04 12:30:00,16.16,16.17,16.15,16.16,66900.0,15.7429,15.7527,15.7332,15.7429,66900.0
2009-12-04 12:35:00,16.17,16.17,16.15,16.16,103800.0,15.7527,15.7527,15.7332,15.7429,103800.0
2009-12-04 12:40:00,16.15,16.17,16.15,16.16,90600.0,15.7332,15.7527,15.7332,15.7429,90600.0
2009-12-04 12:45:00,16.15,16.16,16.14,16.14,155600.0,15.7332,15.7429,15.7235,15.7235,155600.0
2009-12-04 12:50:00,16.14,16.15,16.14,16.14,57500.0,15.7235,15.7332,15.7235,15.7235,57500.0
2009-12-04 12:55:00,16.14,16.15,16.11,16.11,144400.0,15.7235,15.7332,15.6942,15.6942,144400.0
2009-12-04 13:00:00,16.11,16.2,16.11,16.19,156200.0,15.6942,15.7819,15.6942,15.7722,156200.0
2009-12-04 13:05:00,16.18,16.19,16.15,16.15,25200.0,15.7624,15.7722,15.7332,15.7332,25200.0
2009-12-04 13:10:00,16.15,16.16,16.14,16.15,26400.0,15.7332,15.7429,15.7235,15.7332,26400.0
2009-12-04 13:15:00,16.15,16.18,16.15,16.16,56700.0,15.7332,15.7624,15.7332,15.7429,56700.0
2009-12-04 13:20:00,16.16,16.17,16.16,16.17,9000.0,15.7429,15.7527,15.7429,15.7527,9000.0
2009-12-04 13:25:00,16.16,16.17,16.15,16.16,31600.0,15.7429,15.7527,15.7332,15.7429,31600.0
2009-12-04 13:30:00,16.16,16.17,16.12,16.15,191600.0,15.7429,15.7527,15.704,15.7332,191600.0
2009-12-04 13:35:00,16.16,16.17,16.15,16.17,16900.0,15.7429,15.7527,15.7332,15.7527,16900.0
2009-12-04 13:40:00,16.17,16.17,16.14,16.14,94000.0,15.7527,15.7527,15.7235,15.7235,94000.0
2009-12-04 13:45:00,16.14,16.14,16.1,16.1,82000.0,15.7235,15.7235,15.6845,15.6845,82000.0
2009-12-04 13:50:00,16.1,16.11,16.04,16.06,125700.0,15.6845,15.6942,15.626,15.6455,125700.0
2009-12-04 13:55:00,16.05,16.06,16.05,16.06,24700.0,15.6358,15.6455,15.6358,15.6455,24700.0
2009-12-04 14:00:00,16.06,16.1,16.05,16.1,54600.0,15.6455,15.6845,15.6358,15.6845,54600.0
2009-12-04 14:05:00,16.1,16.12,16.08,16.09,78100.0,15.6845,15.704,15.665,15.6747,78100.0
2009-12-04 14:10:00,16.09,16.11,16.09,16.09,69400.0,15.6747,15.6942,15.6747,15.6747,69400.0
2009-12-04 14:15:00,16.1,16.1,16.04,16.05,58900.0,15.6845,15.6845,15.626,15.6358,58900.0
2009-12-04 14:20:00,16.04,16.07,16.02,16.03,132700.0,15.626,15.6553,15.6066,15.6163,132700.0
2009-12-04 14:25:00,16.02,16.04,16.02,16.04,38500.0,15.6066,15.626,15.6066,15.626,38500.0
2009-12-04 14:30:00,16.04,16.08,16.04,16.06,104000.0,15.626,15.665,15.626,15.6455,104000.0
2009-12-04 14:35:00,16.06,16.07,16.05,16.07,143800.0,15.6455,15.6553,15.6358,15.6553,143800.0
2009-12-04 14:40:00,16.07,16.07,16.06,16.06,60500.0,15.6553,15.6553,15.6455,15.6455,60500.0
2009-12-04 14:45:00,16.06,16.08,16.06,16.07,53700.0,15.6455,15.665,15.6455,15.6553,53700.0
2009-12-04 14:50:00,16.07,16.08,16.06,16.07,51200.0,15.6553,15.665,15.6455,15.6553,51200.0
2009-12-04 14:55:00,16.07,16.08,16.06,16.06,96000.0,15.6553,15.665,15.6455,15.6455,96000.0
2009-12-04 15:00:00,16.06,16.07,16.05,16.06,165800.0,15.6455,15.6553,15.6358,15.6455,165800.0
2009-12-04 15:05:00,16.05,16.07,16.05,16.07,70700.0,15.6358,15.6553,15.6358,15.6553,70700.0
2009-12-04 15:10:00,16.06,16.12,16.05,16.12,125700.0,15.6455,15.704,15.6358,15.704,125700.0
2009-12-04 15:15:00,16.12,16.15,16.11,16.15,58900.0,15.704,15.7332,15.6942,15.7332,58900.0
2009-12-04 15:20:00,16.15,16.21,16.15,16.21,78700.0,15.7332,15.7916,15.7332,15.7916,78700.0
2009-12-04 15:25:00,16.21,16.28,16.2,16.23,219600.0,15.7916,15.8598,15.7819,15.8111,219600.0
2009-12-04 15:30:00,16.23,16.26,16.2,16.26,231900.0,15.8111,15.8404,15.7819,15.8404,231900.0
2009-12-04 15:35:00,16.26,16.27,16.23,16.26,227000.0,15.8404,15.8501,15.8111,15.8404,227000.0
2009-12-04 15:40:00,16.25,16.26,16.19,16.2,350200.0,15.8306,15.8404,15.7722,15.7819,350200.0
2009-12-04 15:45:00,16.19,16.25,16.18,16.24,394900.0,15.7722,15.8306,15.7624,15.8209,394900.0
2009-12-04 15:50:00,16.24,16.24,16.17,16.2,299600.0,15.8209,15.8209,15.7527,15.7819,299600.0
2009-12-04 15:55:00,16.2,16.22,16.17,16.2,722000.0,15.7819,15.8014,15.7527,15.7819,722000.0
2009-12-07 09:30:00,16.2,16.34,16.17,16.24,90700.0,15.7819,15.9183,15.7527,15.8209,90700.0
2009-12-07 09:35:00,16.25,16.33,16.24,16.28,50000.0,15.8306,15.9085,15.8209,15.8598,50000.0
2009-12-07 09:40:00,16.29,16.31,16.28,16.3,53800.0,15.8696,15.8891,15.8598,15.8793,53800.0
2009-12-07 09:45:00,16.31,16.35,16.3,16.31,49200.0,15.8891,15.928,15.8793,15.8891,49200.0
2009-12-07 09:50:00,16.31,16.32,16.25,16.26,29100.0,15.8891,15.8988,15.8306,15.8404,29100.0
2009-12-07 09:55:00,16.25,16.28,16.25,16.26,35100.0,15.8306,15.8598,15.8306,15.8404,35100.0
2009-12-07 10:00:00,16.27,16.28,16.23,16.25,90500.0,15.8501,15.8598,15.8111,15.8306,90500.0
2009-12-07 10:05:00,16.25,16.29,16.23,16.26,103400.0,15.8306,15.8696,15.8111,15.8404,103400.0
2009-12-07 10:10:00,16.26,16.28,16.25,16.27,58000.0,15.8404,15.8598,15.8306,15.8501,58000.0
2009-12-07 10:15:00,16.26,16.27,16.2,16.21,121600.0,15.8404,15.8501,15.7819,15.7916,121600.0
2009-12-07 10:20:00,16.21,16.21,16.2,16.21,48400.0,15.7916,15.7916,15.7819,15.7916,48400.0
2009-12-07 10:25:00,16.2,16.21,16.16,16.2,116700.0,15.7819,15.7916,15.7429,15.7819,116700.0
2009-12-07 10:30:00,16.2,16.21,16.18,16.18,32600.0,15.7819,15.7916,15.7624,15.7624,32600.0
2009-12-07 10:35:00,16.18,16.2,16.18,16.2,78100.0,15.7624,15.7819,15.7624,15.7819,78100.0
2009-12-07 10:40:00,16.2,16.2,16.19,16.2,58300.0,15.7819,15.7819,15.7722,15.7819,58300.0
2009-12-07 10:45:00,16.19,16.21,16.19,16.19,28300.0,15.7722,15.7916,15.7722,15.7722,28300.0
2009-12-07 10:50:00,16.19,16.21,16.17,16.2,62200.0,15.7722,15.7916,15.7527,15.7819,62200.0
2009-12-07 10:55:00,16.2,16.21,16.17,16.18,45500.0,15.7819,15.7916,15.7527,15.7624,45500.0
2009-12-07 11:00:00,16.19,16.22,16.19,16.2,59500.0,15.7722,15.8014,15.7722,15.7819,59500.0
2009-12-07 11:05:00,16.19,16.21,16.19,16.2,17000.0,15.7722,15.7916,15.7722,15.7819,17000.0
2009-12-07 11:10:00,16.21,16.21,16.11,16.12,227600.0,15.7916,15.7916,15.6942,15.704,227600.0
2009-12-07 11:15:00,16.11,16.13,16.1,16.13,61000.0,15.6942,15.7137,15.6845,15.7137,61000.0
2009-12-07 11:20:00,16.14,16.15,16.11,16.12,58500.0,15.7235,15.7332,15.6942,15.704,58500.0
2009-12-07 11:25:00,16.12,16.12,16.11,16.12,15500.0,15.704,15.704,15.6942,15.704,15500.0
2009-12-07 11:30:00,16.12,16.15,16.11,16.14,61000.0,15.704,15.7332,15.6942,15.7235,61000.0
2009-12-07 11:35:00,16.15,16.17,16.14,16.17,16800.0,15.7332,15.7527,15.7235,15.7527,16800.0
2009-12-07 11:40:00,16.17,16.17,16.14,16.15,67800.0,15.7527,15.7527,15.7235,15.7332,67800.0
2009-12-07 11:45:00,16.15,16.16,16.15,16.16,27000.0,15.7332,15.7429,15.7332,15.7429,27000.0
2009-12-07 11:50:00,16.16,16.19,16.15,16.15,89400.0,15.7429,15.7722,15.7332,15.7332,89400.0
2009-12-07 11:55:00,16.15,16.16,16.14,16.14,23900.0,15.7332,15.7429,15.7235,15.7235,23900.0
2009-12-07 12:00:00,16.15,16.15,16.11,16.12,67900.0,15.7332,15.7332,15.6942,15.704,67900.0
2009-12-07 12:05:00,16.12,16.13,16.11,16.12,21400.0,15.704,15.7137,15.6942,15.704,21400.0
2009-12-07 12:10:00,16.13,16.13,16.12,16.13,8200.0,15.7137,15.7137,15.704,15.7137,8200.0
2009-12-07 12:15:00,16.13,16.13,16.1,16.12,125400.0,15.7137,15.7137,15.6845,15.704,125400.0
2009-12-07 12:20:00,16.12,16.12,16.11,16.12,9300.0,15.704,15.704,15.6942,15.704,9300.0
2009-12-07 12:25:00,16.11,16.12,16.11,16.11,9000.0,15.6942,15.704,15.6942,15.6942,9000.0
2009-12-07 12:30:00,16.11,16.16,16.1,16.14,200900.0,15.6942,15.7429,15.6845,15.7235,200900.0
2009-12-07 12:35:00,16.15,16.18,16.15,16.16,38000.0,15.7332,15.7624,15.7332,15.7429,38000.0
2009-12-07 12:40:00,16.16,16.17,16.15,16.16,13600.0,15.7429,15.7527,15.7332,15.7429,13600.0
2009-12-07 12:45:00,16.15,16.19,16.15,16.18,28700.0,15.7332,15.7722,15.7332,15.7624,28700.0
2009-12-07 12:50:00,16.18,16.2,16.18,16.19,13900.0,15.7624,15.7819,15.7624,15.7722,13900.0
2009-12-07 12:55:00,16.19,16.2,16.19,16.19,19000.0,15.7722,15.7819,15.7722,15.7722,19000.0
2009-12-07 13:00:00,16.19,16.2,16.19,16.19,13200.0,15.7722,15.7819,15.7722,15.7722,13200.0
2009-12-07 13:05:00,16.19,16.2,16.18,16.18,26700.0,15.7722,15.7819,15.7624,15.7624,26700.0
2009-12-07 13:10:00,16.18,16.21,16.18,16.21,41000.0,15.7624,15.7916,15.7624,15.7916,41000.0
2009-12-07 13:15:00,16.21,16.21,16.2,16.2,7400.0,15.7916,15.7916,15.7819,15.7819,7400.0
2009-12-07 13:20:00,16.2,16.21,16.17,16.19,84000.0,15.7819,15.7916,15.7527,15.7722,84000.0
2009-12-07 13:25:00,16.2,16.2,16.18,16.19,58400.0,15.7819,15.7819,15.7624,15.7722,58400.0
2009-12-07 13:30:00,16.2,16.21,16.19,16.2,173800.0,15.7819,15.7916,15.7722,15.7819,173800.0
2009-12-07 13:35:00,16.19,16.2,16.19,16.19,6700.0,15.7722,15.7819,15.7722,15.7722,6700.0
2009-12-07 13:40:00,16.19,16.2,16.19,16.19,21100.0,15.7722,15.7819,15.7722,15.7722,21100.0
2009-12-07 13:45:00,16.19,16.19,16.18,16.18,14300.0,15.7722,15.7722,15.7624,15.7624,14300.0
2009-12-07 13:50:00,16.19,16.2,16.17,16.2,56100.0,15.7722,15.7819,15.7527,15.7819,56100.0
2009-12-07 13:55:00,16.2,16.22,16.17,16.2,97800.0,15.7819,15.8014,15.7527,15.7819,97800.0
2009-12-07 14:00:00,16.2,16.2,16.18,16.18,31600.0,15.7819,15.7819,15.7624,15.7624,31600.0
2009-12-07 14:05:00,16.18,16.19,16.17,16.18,74100.0,15.7624,15.7722,15.7527,15.7624,74100.0
2009-12-07 14:10:00,16.19,16.19,16.18,16.19,15800.0,15.7722,15.7722,15.7624,15.7722,15800.0
2009-12-07 14:15:00,16.18,16.24,16.17,16.17,222200.0,15.7624,15.8209,15.7527,15.7527,222200.0
2009-12-07 14:20:00,16.17,16.19,16.16,16.18,36400.0,15.7527,15.7722,15.7429,15.7624,36400.0
2009-12-07 14:25:00,16.18,16.19,16.17,16.17,28300.0,15.7624,15.7722,15.7527,15.7527,28300.0
2009-12-07 14:30:00,16.17,16.17,16.15,16.17,106000.0,15.7527,15.7527,15.7332,15.7527,106000.0
2009-12-07 14:35:00,16.16,16.17,16.15,16.16,78800.0,15.7429,15.7527,15.7332,15.7429,78800.0
2009-12-07 14:40:00,16.17,16.19,16.16,16.18,157600.0,15.7527,15.7722,15.7429,15.7624,157600.0
2009-12-07 14:45:00,16.17,16.18,16.17,16.17,25300.0,15.7527,15.7624,15.7527,15.7527,25300.0
2009-12-07 14:50:00,16.18,16.18,16.17,16.17,25300.0,15.7624,15.7624,15.7527,15.7527,25300.0
2009-12-07 14:55:00,16.18,16.19,16.17,16.19,161600.0,15.7624,15.7722,15.7527,15.7722,161600.0
2009-12-07 15:00:00,16.19,16.19,16.18,16.18,25200.0,15.7722,15.7722,15.7624,15.7624,25200.0
2009-12-07 15:05:00,16.19,16.23,16.18,16.22,207000.0,15.7722,15.8111,15.7624,15.8014,207000.0
2009-12-07 15:10:00,16.23,16.23,16.2,16.21,253800.0,15.8111,15.8111,15.7819,15.7916,253800.0
2009-12-07 15:15:00,16.2,16.21,16.2,16.21,29100.0,15.7819,15.7916,15.7819,15.7916,29100.0
2009-12-07 15:20:00,16.21,16.21,16.19,16.19,59500.0,15.7916,15.7916,15.7722,15.7722,59500.0
2009-12-07 15:25:00,16.2,16.2,16.17,16.19,304800.0,15.7819,15.7819,15.7527,15.7722,304800.0
2009-12-07 15:30:00,16.19,16.23,16.18,16.22,223800.0,15.7722,15.8111,15.7624,15.8014,223800.0
2009-12-07 15:35:00,16.22,16.26,16.21,16.21,162800.0,15.8014,15.8404,15.7916,15.7916,162800.0
2009-12-07 15:40:00,16.22,16.22,16.19,16.21,72900.0,15.8014,15.8014,15.7722,15.7916,72900.0
2009-12-07 15:45:00,16.22,16.22,16.19,16.22,98400.0,15.8014,15.8014,15.7722,15.8014,98400.0
2009-12-07 15:50:00,16.22,16.23,16.18,16.22,191400.0,15.8014,15.8111,15.7624,15.8014,191400.0
2009-12-07 15:55:00,16.21,16.22,16.2,16.2,188100.0,15.7916,15.8014,15.7819,15.7819,188100.0
2009-12-08 09:30:00,16.04,16.1,15.97,16.03,202800.0,15.626,15.6845,15.5578,15.6163,202800.0
2009-12-08 09:35:00,16.03,16.09,15.96,16.07,213200.0,15.6163,15.6747,15.5481,15.6553,213200.0
2009-12-08 09:40:00,16.08,16.1,16.0,16.05,248300.0,15.665,15.6845,15.5871,15.6358,248300.0
2009-12-08 09:45:00,16.04,16.1,16.01,16.1,138100.0,15.626,15.6845,15.5968,15.6845,138100.0
2009-12-08 09:50:00,16.09,16.19,16.07,16.17,278300.0,15.6747,15.7722,15.6553,15.7527,278300.0
2009-12-08 09:55:00,16.16,16.23,16.16,16.22,184100.0,15.7429,15.8111,15.7429,15.8014,184100.0
2009-12-08 10:00:00,16.21,16.21,16.17,16.21,110300.0,15.7916,15.7916,15.7527,15.7916,110300.0
2009-12-08 10:05:00,16.2,16.25,16.16,16.25,160200.0,15.7819,15.8306,15.7429,15.8306,160200.0
2009-12-08 10:10:00,16.25,16.28,16.19,16.2,85400.0,15.8306,15.8598,15.7722,15.7819,85400.0
2009-12-08 10:15:00,16.2,16.23,16.18,16.22,71800.0,15.7819,15.8111,15.7624,15.8014,71800.0
2009-12-08 10:20:00,16.21,16.28,16.21,16.25,153200.0,15.7916,15.8598,15.7916,15.8306,153200.0
2009-12-08 10:25:00,16.24,16.27,16.24,16.25,49700.0,15.8209,15.8501,15.8209,15.8306,49700.0
2009-12-08 10:30:00,16.24,16.31,16.24,16.3,110800.0,15.8209,15.8891,15.8209,15.8793,110800.0
2009-12-08 10:35:00,16.29,16.32,16.28,16.32,44900.0,15.8696,15.8988,15.8598,15.8988,44900.0
2009-12-08 10:40:00,16.32,16.32,16.25,16.25,68200.0,15.8988,15.8988,15.8306,15.8306,68200.0
2009-12-08 10:45:00,16.26,16.26,16.19,16.24,166500.0,15.8404,15.8404,15.7722,15.8209,166500.0
2009-12-08 10:50:00,16.25,16.25,16.2,16.22,31600.0,15.8306,15.8306,15.7819,15.8014,31600.0
2009-12-08 10:55:00,16.2,16.2,16.17,16.2,28400.0,15.7819,15.7819,15.7527,15.7819,28400.0
2009-12-08 11:00:00,16.2,16.22,16.19,16.21,97500.0,15.7819,15.8014,15.7722,15.7916,97500.0
2009-12-08 11:05:00,16.21,16.29,16.21,16.29,46600.0,15.7916,15.8696,15.7916,15.8696,46600.0
2009-12-08 11:10:00,16.28,16.32,16.27,16.31,42600.0,15.8598,15.8988,15.8501,15.8891,42600.0
2009-12-08 11:15:00,16.32,16.33,16.3,16.3,93100.0,15.8988,15.9085,15.8793,15.8793,93100.0
2009-12-08 11:20:00,16.3,16.31,16.26,16.26,67400.0,15.8793,15.8891,15.8404,15.8404,67400.0
2009-12-08 11:25:00,16.26,16.29,16.25,16.26,78800.0,15.8404,15.8696,15.8306,15.8404,78800.0
2009-12-08 11:30:00,16.26,16.26,16.25,16.25,33900.0,15.8404,15.8404,15.8306,15.8306,33900.0
2009-12-08 11:35:00,16.25,16.26,16.24,16.25,47400.0,15.8306,15.8404,15.8209,15.8306,47400.0
2009-12-08 11:40:00,16.26,16.27,16.24,16.25,76200.0,15.8404,15.8501,15.8209,15.8306,76200.0
2009-12-08 11:45:00,16.25,16.25,16.24,16.24,31300.0,15.8306,15.8306,15.8209,15.8209,31300.0
2009-12-08 11:50:00,16.24,16.26,16.17,16.22,296600.0,15.8209,15.8404,15.7527,15.8014,296600.0
2009-12-08 11:55:00,16.23,16.24,16.19,16.2,290600.0,15.8111,15.8209,15.7722,15.7819,290600.0
2009-12-08 12:00:00,16.2,16.22,16.2,16.2,54700.0,15.7819,15.8014,15.7819,15.7819,54700.0
2009-12-08 12:05:00,16.2,16.23,16.18,16.22,110600.0,15.7819,15.8111,15.7624,15.8014,110600.0
2009-12-08 12:10:00,16.23,16.25,16.22,16.25,24500.0,15.8111,15.8306,15.8014,15.8306,24500.0
2009-12-08 12:15:00,16.25,16.26,16.23,16.24,54100.0,15.8306,15.8404,15.8111,15.8209,54100.0
2009-12-08 12:20:00,16.24,16.26,16.23,16.25,51500.0,15.8209,15.8404,15.8111,15.8306,51500.0
2009-12-08 12:25:00,16.25,16.26,16.25,16.26,34000.0,15.8306,15.8404,15.8306,15.8404,34000.0
2009-12-08 12:30:00,16.25,16.27,16.23,16.24,47300.0,15.8306,15.8501,15.8111,15.8209,47300.0
2009-12-08 12:35:00,16.24,16.27,16.23,16.27,73400.0,15.8209,15.8501,15.8111,15.8501,73400.0
2009-12-08 12:40:00,16.27,16.27,16.24,16.24,29900.0,15.8501,15.8501,15.8209,15.8209,29900.0
2009-12-08 12:45:00,16.24,16.27,16.24,16.27,104400.0,15.8209,15.8501,15.8209,15.8501,104400.0
2009-12-08 12:50:00,16.27,16.28,16.26,16.27,53900.0,15.8501,15.8598,15.8404,15.8501,53900.0
2009-12-08 12:55:00,16.27,16.28,16.24,16.25,72000.0,15.8501,15.8598,15.8209,15.8306,72000.0
2009-12-08 13:00:00,16.25,16.25,16.22,16.24,34500.0,15.8306,15.8306,15.8014,15.8209,34500.0
2009-12-08 13:05:00,16.24,16.26,16.23,16.25,72400.0,15.8209,15.8404,15.8111,15.8306,72400.0
2009-12-08 13:10:00,16.25,16.25,16.2,16.21,115900.0,15.8306,15.8306,15.7819,15.7916,115900.0
2009-12-08 13:15:00,16.22,16.27,16.2,16.27,95100.0,15.8014,15.8501,15.7819,15.8501,95100.0
2009-12-08 13:20:00,16.26,16.28,16.22,16.23,84900.0,15.8404,15.8598,15.8014,15.8111,84900.0
2009-12-08 13:25:00,16.22,16.23,16.2,16.21,23700.0,15.8014,15.8111,15.7819,15.7916,23700.0
2009-12-08 13:30:00,16.2,16.25,16.2,16.25,64700.0,15.7819,15.8306,15.7819,15.8306,64700.0
2009-12-08 13:35:00,16.25,16.25,16.24,16.24,28200.0,15.8306,15.8306,15.8209,15.8209,28200.0
2009-12-08 13:40:00,16.24,16.28,16.24,16.28,309300.0,15.8209,15.8598,15.8209,15.8598,309300.0
2009-12-08 13:45:00,16.27,16.31,16.24,16.25,322000.0,15.8501,15.8891,15.8209,15.8306,322000.0
2009-12-08 13:50:00,16.24,16.25,16.24,16.25,8800.0,15.8209,15.8306,15.8209,15.8306,8800.0
2009-12-08 13:55:00,16.25,16.28,16.24,16.28,75300.0,15.8306,15.8598,15.8209,15.8598,75300.0
2009-12-08 14:00:00,16.27,16.28,16.24,16.25,85900.0,15.8501,15.8598,15.8209,15.8306,85900.0
2009-12-08 14:05:00,16.25,16.3,16.24,16.3,57000.0,15.8306,15.8793,15.8209,15.8793,57000.0
2009-12-08 14:10:00,16.3,16.3,16.25,16.29,50600.0,15.8793,15.8793,15.8306,15.8696,50600.0
2009-12-08 14:15:00,16.29,16.31,16.26,16.27,76700.0,15.8696,15.8891,15.8404,15.8501,76700.0
2009-12-08 14:20:00,16.28,16.28,16.24,16.26,31100.0,15.8598,15.8598,15.8209,15.8404,31100.0
2009-12-08 14:25:00,16.25,16.28,16.25,16.28,63100.0,15.8306,15.8598,15.8306,15.8598,63100.0
2009-12-08 14:30:00,16.28,16.28,16.27,16.28,22200.0,15.8598,15.8598,15.8501,15.8598,22200.0
2009-12-08 14:35:00,16.28,16.34,16.28,16.33,369900.0,15.8598,15.9183,15.8598,15.9085,369900.0
2009-12-08 14:40:00,16.33,16.35,16.29,16.35,91700.0,15.9085,15.928,15.8696,15.928,91700.0
2009-12-08 14:45:00,16.35,16.36,16.29,16.31,102300.0,15.928,15.9378,15.8696,15.8891,102300.0
2009-12-08 14:50:00,16.31,16.31,16.29,16.3,89300.0,15.8891,15.8891,15.8696,15.8793,89300.0
2009-12-08 14:55:00,16.31,16.31,16.3,16.31,50000.0,15.8891,15.8891,15.8793,15.8891,50000.0
2009-12-08 15:00:00,16.31,16.33,16.3,16.33,75100.0,15.8891,15.9085,15.8793,15.9085,75100.0
2009-12-08 15:05:00,16.33,16.34,16.32,16.34,34800.0,15.9085,15.9183,15.8988,15.9183,34800.0
2009-12-08 15:10:00,16.34,16.36,16.33,16.36,120400.0,15.9183,15.9378,15.9085,15.9378,120400.0
2009-12-08 15:15:00,16.36,16.39,16.35,16.39,177800.0,15.9378,15.967,15.928,15.967,177800.0
2009-12-08 15:20:00,16.39,16.39,16.38,16.39,39800.0,15.967,15.967,15.9573,15.967,39800.0
2009-12-08 15:25:00,16.39,16.45,16.39,16.42,231100.0,15.967,16.0255,15.967,15.9962,231100.0
2009-12-08 15:30:00,16.41,16.41,16.36,16.36,168000.0,15.9865,15.9865,15.9378,15.9378,168000.0
2009-12-08 15:35:00,16.37,16.39,16.34,16.34,154900.0,15.9475,15.967,15.9183,15.9183,154900.0
2009-12-08 15:40:00,16.35,16.39,16.34,16.39,173300.0,15.928,15.967,15.9183,15.967,173300.0
2009-12-08 15:45:00,16.39,16.44,16.38,16.4,321600.0,15.967,16.0157,15.9573,15.9767,321600.0
2009-12-08 15:50:00,16.4,16.4,16.35,16.37,231000.0,15.9767,15.9767,15.928,15.9475,231000.0
2009-12-08 15:55:00,16.37,16.38,16.36,16.37,405600.0,15.9475,15.9573,15.9378,15.9475,405600.0
2009-12-09 09:30:00,16.38,16.38,16.19,16.21,183600.0,15.9573,15.9573,15.7722,15.7916,183600.0
2009-12-09 09:35:00,16.21,16.21,16.1,16.14,165500.0,15.7916,15.7916,15.6845,15.7235,165500.0
2009-12-09 09:40:00,16.13,16.13,16.05,16.08,134700.0,15.7137,15.7137,15.6358,15.665,134700.0
2009-12-09 09:45:00,16.09,16.09,16.0,16.01,179000.0,15.6747,15.6747,15.5871,15.5968,179000.0
2009-12-09 09:50:00,16.01,16.01,15.95,15.98,535700.0,15.5968,15.5968,15.5384,15.5676,535700.0
2009-12-09 09:55:00,15.99,16.01,15.95,15.95,543500.0,15.5773,15.5968,15.5384,15.5384,543500.0
2009-12-09 10:00:00,15.95,15.98,15.89,15.9,673600.0,15.5384,15.5676,15.4799,15.4896,673600.0
2009-12-09 10:05:00,15.91,16.02,15.9,15.98,375200.0,15.4994,15.6066,15.4896,15.5676,375200.0
2009-12-09 10:10:00,15.98,15.98,15.88,15.9,711800.0,15.5676,15.5676,15.4702,15.4896,711800.0
2009-12-09 10:15:00,15.9,15.95,15.86,15.89,588900.0,15.4896,15.5384,15.4507,15.4799,588900.0
2009-12-09 10:20:00,15.87,15.94,15.87,15.94,249400.0,15.4604,15.5286,15.4604,15.5286,249400.0
2009-12-09 10:25:00,15.95,15.97,15.89,15.97,593600.0,15.5384,15.5578,15.4799,15.5578,593600.0
2009-12-09 10:30:00,15.96,16.0,15.95,15.99,321900.0,15.5481,15.5871,15.5384,15.5773,321900.0
2009-12-09 10:35:00,15.99,16.05,15.98,16.05,362500.0,15.5773,15.6358,15.5676,15.6358,362500.0
2009-12-09 10:40:00,16.05,16.12,16.05,16.1,229300.0,15.6358,15.704,15.6358,15.6845,229300.0
2009-12-09 10:45:00,16.09,16.15,16.05,16.13,285000.0,15.6747,15.7332,15.6358,15.7137,285000.0
2009-12-09 10:50:00,16.14,16.23,16.14,16.21,329100.0,15.7235,15.8111,15.7235,15.7916,329100.0
2009-12-09 10:55:00,16.21,16.25,16.19,16.23,230400.0,15.7916,15.8306,15.7722,15.8111,230400.0
2009-12-09 11:00:00,16.22,16.24,16.22,16.23,57000.0,15.8014,15.8209,15.8014,15.8111,57000.0
2009-12-09 11:05:00,16.23,16.24,16.18,16.19,145100.0,15.8111,15.8209,15.7624,15.7722,145100.0
2009-12-09 11:10:00,16.19,16.2,16.14,16.15,195800.0,15.7722,15.7819,15.7235,15.7332,195800.0
2009-12-09 11:15:00,16.15,16.15,16.14,16.14,59000.0,15.7332,15.7332,15.7235,15.7235,59000.0
2009-12-09 11:20:00,16.14,16.15,16.14,16.15,14100.0,15.7235,15.7332,15.7235,15.7332,14100.0
2009-12-09 11:25:00,16.14,16.15,16.14,16.14,26800.0,15.7235,15.7332,15.7235,15.7235,26800.0
2009-12-09 11:30:00,16.15,16.17,16.14,16.17,63600.0,15.7332,15.7527,15.7235,15.7527,63600.0
2009-12-09 11:35:00,16.17,16.21,16.16,16.21,81200.0,15.7527,15.7916,15.7429,15.7916,81200.0
2009-12-09 11:40:00,16.21,16.25,16.2,16.25,49800.0,15.7916,15.8306,15.7819,15.8306,49800.0
2009-12-09 11:45:00,16.25,16.26,16.25,16.26,126700.0,15.8306,15.8404,15.8306,15.8404,126700.0
2009-12-09 11:50:00,16.26,16.31,16.25,16.3,67000.0,15.8404,15.8891,15.8306,15.8793,67000.0
2009-12-09 11:55:00,16.3,16.36,16.3,16.34,176800.0,15.8793,15.9378,15.8793,15.9183,176800.0
2009-12-09 12:00:00,16.34,16.35,16.32,16.32,60500.0,15.9183,15.928,15.8988,15.8988,60500.0
2009-12-09 12:05:00,16.33,16.33,16.31,16.31,46100.0,15.9085,15.9085,15.8891,15.8891,46100.0
2009-12-09 12:10:00,16.31,16.32,16.31,16.31,42100.0,15.8891,15.8988,15.8891,15.8891,42100.0
2009-12-09 12:15:00,16.32,16.32,16.25,16.26,267100.0,15.8988,15.8988,15.8306,15.8404,267100.0
2009-12-09 12:20:00,16.26,16.26,16.24,16.24,73300.0,15.8404,15.8404,15.8209,15.8209,73300.0
2009-12-09 12:25:00,16.25,16.27,16.24,16.27,37300.0,15.8306,15.8501,15.8209,15.8501,37300.0
2009-12-09 12:30:00,16.26,16.31,16.26,16.31,45600.0,15.8404,15.8891,15.8404,15.8891,45600.0
2009-12-09 12:35:00,16.31,16.31,16.3,16.3,44300.0,15.8891,15.8891,15.8793,15.8793,44300.0
2009-12-09 12:40:00,16.3,16.31,16.3,16.31,23500.0,15.8793,15.8891,15.8793,15.8891,23500.0
2009-12-09 12:45:00,16.31,16.33,16.3,16.33,43000.0,15.8891,15.9085,15.8793,15.9085,43000.0
2009-12-09 12:50:00,16.32,16.34,16.32,16.34,34600.0,15.8988,15.9183,15.8988,15.9183,34600.0
2009-12-09 12:55:00,16.34,16.34,16.33,16.33,21900.0,15.9183,15.9183,15.9085,15.9085,21900.0
2009-12-09 13:00:00,16.33,16.34,16.33,16.34,52400.0,15.9085,15.9183,15.9085,15.9183,52400.0
2009-12-09 13:05:00,16.33,16.34,16.3,16.3,76400.0,15.9085,15.9183,15.8793,15.8793,76400.0
2009-12-09 13:10:00,16.31,16.32,16.3,16.32,20200.0,15.8891,15.8988,15.8793,15.8988,20200.0
2009-12-09 13:15:00,16.32,16.32,16.3,16.3,24500.0,15.8988,15.8988,15.8793,15.8793,24500.0
2009-12-09 13:20:00,16.3,16.31,16.29,16.3,19800.0,15.8793,15.8891,15.8696,15.8793,19800.0
2009-12-09 13:25:00,16.29,16.3,16.25,16.27,103200.0,15.8696,15.8793,15.8306,15.8501,103200.0
2009-12-09 13:30:00,16.26,16.26,16.25,16.25,35500.0,15.8404,15.8404,15.8306,15.8306,35500.0
2009-12-09 13:35:00,16.25,16.26,16.25,16.25,18500.0,15.8306,15.8404,15.8306,15.8306,18500.0
2009-12-09 13:40:00,16.26,16.26,16.25,16.25,42200.0,15.8404,15.8404,15.8306,15.8306,42200.0
2009-12-09 13:45:00,16.26,16.29,16.26,16.29,70400.0,15.8404,15.8696,15.8404,15.8696,70400.0
2009-12-09 13:50:00,16.28,16.29,16.25,16.26,60900.0,15.8598,15.8696,15.8306,15.8404,60900.0
2009-12-09 13:55:00,16.25,16.26,16.25,16.25,10800.0,15.8306,15.8404,15.8306,15.8306,10800.0
2009-12-09 14:00:00,16.25,16.26,16.22,16.22,48700.0,15.8306,15.8404,15.8014,15.8014,48700.0
2009-12-09 14:05:00,16.23,16.25,16.21,16.25,67000.0,15.8111,15.8306,15.7916,15.8306,67000.0
2009-12-09 14:10:00,16.25,16.26,16.24,16.26,23900.0,15.8306,15.8404,15.8209,15.8404,23900.0
2009-12-09 14:15:00,16.25,16.29,16.25,16.29,81000.0,15.8306,15.8696,15.8306,15.8696,81000.0
2009-12-09 14:20:00,16.29,16.29,16.28,16.28,18000.0,15.8696,15.8696,15.8598,15.8598,18000.0
2009-12-09 14:25:00,16.29,16.29,16.25,16.26,78800.0,15.8696,15.8696,15.8306,15.8404,78800.0
2009-12-09 14:30:00,16.26,16.3,16.25,16.3,63100.0,15.8404,15.8793,15.8306,15.8793,63100.0
2009-12-09 14:35:00,16.3,16.3,16.29,16.3,36200.0,15.8793,15.8793,15.8696,15.8793,36200.0
2009-12-09 14:40:00,16.3,16.31,16.29,16.31,48600.0,15.8793,15.8891,15.8696,15.8891,48600.0
2009-12-09 14:45:00,16.31,16.33,16.31,16.33,38200.0,15.8891,15.9085,15.8891,15.9085,38200.0
2009-12-09 14:50:00,16.33,16.33,16.32,16.32,19200.0,15.9085,15.9085,15.8988,15.8988,19200.0
2009-12-09 14:55:00,16.32,16.37,16.32,16.34,166500.0,15.8988,15.9475,15.8988,15.9183,166500.0
2009-12-09 15:00:00,16.34,16.38,16.34,16.38,67500.0,15.9183,15.9573,15.9183,15.9573,67500.0
2009-12-09 15:05:00,16.37,16.4,16.37,16.39,84700.0,15.9475,15.9767,15.9475,15.967,84700.0
2009-12-09 15:10:00,16.39,16.39,16.38,16.38,40300.0,15.967,15.967,15.9573,15.9573,40300.0
2009-12-09 15:15:00,16.39,16.39,16.38,16.39,35000.0,15.967,15.967,15.9573,15.967,35000.0
2009-12-09 15:20:00,16.39,16.41,16.38,16.4,38600.0,15.967,15.9865,15.9573,15.9767,38600.0
2009-12-09 15:25:00,16.41,16.41,16.39,16.39,47000.0,15.9865,15.9865,15.967,15.967,47000.0
2009-12-09 15:30:00,16.4,16.41,16.39,16.4,69500.0,15.9767,15.9865,15.967,15.9767,69500.0
2009-12-09 15:35:00,16.4,16.41,16.39,16.39,70200.0,15.9767,15.9865,15.967,15.967,70200.0
2009-12-09 15:40:00,16.4,16.4,16.39,16.4,54500.0,15.9767,15.9767,15.967,15.9767,54500.0
2009-12-09 15:45:00,16.39,16.4,16.34,16.34,369300.0,15.967,15.9767,15.9183,15.9183,369300.0
2009-12-09 15:50:00,16.34,16.36,16.29,16.36,455600.0,15.9183,15.9378,15.8696,15.9378,455600.0
2009-12-09 15:55:00,16.35,16.38,16.34,16.36,554800.0,15.928,15.9573,15.9183,15.9378,554800.0
2009-12-10 09:30:00,16.4,16.5,16.36,16.47,108600.0,15.9767,16.0742,15.9378,16.0449,108600.0
2009-12-10 09:35:00,16.47,16.6,16.47,16.52,140400.0,16.0449,16.1716,16.0449,16.0936,140400.0
2009-12-10 09:40:00,16.51,16.53,16.5,16.52,50000.0,16.0839,16.1034,16.0742,16.0936,50000.0
2009-12-10 09:45:00,16.53,16.53,16.48,16.49,56500.0,16.1034,16.1034,16.0547,16.0644,56500.0
2009-12-10 09:50:00,16.48,16.51,16.48,16.5,109600.0,16.0547,16.0839,16.0547,16.0742,109600.0
2009-12-10 09:55:00,16.5,16.51,16.48,16.48,88400.0,16.0742,16.0839,16.0547,16.0547,88400.0
2009-12-10 10:00:00,16.48,16.49,16.47,16.47,35400.0,16.0547,16.0644,16.0449,16.0449,35400.0
2009-12-10 10:05:00,16.48,16.48,16.44,16.46,102100.0,16.0547,16.0547,16.0157,16.0352,102100.0
2009-12-10 10:10:00,16.45,16.47,16.43,16.46,57300.0,16.0255,16.0449,16.006,16.0352,57300.0
2009-12-10 10:15:00,16.46,16.48,16.46,16.47,45500.0,16.0352,16.0547,16.0352,16.0449,45500.0
2009-12-10 10:20:00,16.47,16.47,16.45,16.46,32600.0,16.0449,16.0449,16.0255,16.0352,32600.0
2009-12-10 10:25:00,16.46,16.5,16.45,16.48,57600.0,16.0352,16.0742,16.0255,16.0547,57600.0
2009-12-10 10:30:00,16.47,16.48,16.46,16.47,26800.0,16.0449,16.0547,16.0352,16.0449,26800.0
2009-12-10 10:35:00,16.47,16.47,16.45,16.45,48000.0,16.0449,16.0449,16.0255,16.0255,48000.0
2009-12-10 10:40:00,16.45,16.46,16.38,16.38,59700.0,16.0255,16.0352,15.9573,15.9573,59700.0
2009-12-10 10:45:00,16.38,16.4,16.38,16.4,93400.0,15.9573,15.9767,15.9573,15.9767,93400.0
2009-12-10 10:50:00,16.41,16.41,16.37,16.38,65500.0,15.9865,15.9865,15.9475,15.9573,65500.0
2009-12-10 10:55:00,16.38,16.39,16.37,16.39,24000.0,15.9573,15.967,15.9475,15.967,24000.0
2009-12-10 11:00:00,16.39,16.43,16.38,16.43,40200.0,15.967,16.006,15.9573,16.006,40200.0
2009-12-10 11:05:00,16.43,16.44,16.39,16.39,56900.0,16.006,16.0157,15.967,15.967,56900.0
2009-12-10 11:10:00,16.4,16.4,16.39,16.4,21000.0,15.9767,15.9767,15.967,15.9767,21000.0
2009-12-10 11:15:00,16.39,16.41,16.39,16.4,76700.0,15.967,15.9865,15.967,15.9767,76700.0
2009-12-10 11:20:00,16.41,16.41,16.39,16.4,43400.0,15.9865,15.9865,15.967,15.9767,43400.0
2009-12-10 11:25:00,16.4,16.4,16.38,16.38,40600.0,15.9767,15.9767,15.9573,15.9573,40600.0
2009-12-10 11:30:00,16.39,16.42,16.38,16.4,60800.0,15.967,15.9962,15.9573,15.9767,60800.0
2009-12-10 11:35:00,16.4,16.41,16.39,16.41,33500.0,15.9767,15.9865,15.967,15.9865,33500.0
2009-12-10 11:40:00,16.41,16.43,16.4,16.42,40900.0,15.9865,16.006,15.9767,15.9962,40900.0
2009-12-10 11:45:00,16.42,16.48,16.41,16.47,107200.0,15.9962,16.0547,15.9865,16.0449,107200.0
2009-12-10 11:50:00,16.48,16.49,16.44,16.47,87000.0,16.0547,16.0644,16.0157,16.0449,87000.0
2009-12-10 11:55:00,16.46,16.53,16.46,16.49,212400.0,16.0352,16.1034,16.0352,16.0644,212400.0
2009-12-10 12:00:00,16.49,16.51,16.47,16.47,71000.0,16.0644,16.0839,16.0449,16.0449,71000.0
2009-12-10 12:05:00,16.46,16.51,16.46,16.48,99900.0,16.0352,16.0839,16.0352,16.0547,99900.0
2009-12-10 12:10:00,16.49,16.52,16.48,16.52,84200.0,16.0644,16.0936,16.0547,16.0936,84200.0
2009-12-10 12:15:00,16.51,16.52,16.51,16.51,20500.0,16.0839,16.0936,16.0839,16.0839,20500.0
2009-12-10 12:20:00,16.52,16.52,16.5,16.5,24700.0,16.0936,16.0936,16.0742,16.0742,24700.0
2009-12-10 12:25:00,16.5,16.51,16.5,16.51,55400.0,16.0742,16.0839,16.0742,16.0839,55400.0
2009-12-10 12:30:00,16.51,16.52,16.49,16.52,97800.0,16.0839,16.0936,16.0644,16.0936,97800.0
2009-12-10 12:35:00,16.51,16.51,16.49,16.51,74700.0,16.0839,16.0839,16.0644,16.0839,74700.0
2009-12-10 12:40:00,16.5,16.52,16.49,16.51,44800.0,16.0742,16.0936,16.0644,16.0839,44800.0
2009-12-10 12:45:00,16.5,16.52,16.49,16.5,107700.0,16.0742,16.0936,16.0644,16.0742,107700.0
2009-12-10 12:50:00,16.49,16.5,16.47,16.48,410400.0,16.0644,16.0742,16.0449,16.0547,410400.0
2009-12-10 12:55:00,16.47,16.47,16.44,16.45,471300.0,16.0449,16.0449,16.0157,16.0255,471300.0
2009-12-10 13:00:00,16.45,16.45,16.43,16.45,50400.0,16.0255,16.0255,16.006,16.0255,50400.0
2009-12-10 13:05:00,16.44,16.46,16.43,16.43,275500.0,16.0157,16.0352,16.006,16.006,275500.0
2009-12-10 13:10:00,16.43,16.44,16.42,16.44,35100.0,16.006,16.0157,15.9962,16.0157,35100.0
2009-12-10 13:15:00,16.43,16.46,16.42,16.42,77900.0,16.006,16.0352,15.9962,15.9962,77900.0
2009-12-10 13:20:00,16.42,16.43,16.4,16.41,57300.0,15.9962,16.006,15.9767,15.9865,57300.0
2009-12-10 13:25:00,16.41,16.41,16.4,16.41,13100.0,15.9865,15.9865,15.9767,15.9865,13100.0
2009-12-10 13:30:00,16.41,16.44,16.4,16.44,50800.0,15.9865,16.0157,15.9767,16.0157,50800.0
2009-12-10 13:35:00,16.43,16.45,16.43,16.45,56300.0,16.006,16.0255,16.006,16.0255,56300.0
2009-12-10 13:40:00,16.45,16.45,16.44,16.45,12200.0,16.0255,16.0255,16.0157,16.0255,12200.0
2009-12-10 13:45:00,16.45,16.47,16.44,16.47,40000.0,16.0255,16.0449,16.0157,16.0449,40000.0
2009-12-10 13:50:00,16.46,16.47,16.45,16.45,14800.0,16.0352,16.0449,16.0255,16.0255,14800.0
2009-12-10 13:55:00,16.45,16.45,16.44,16.44,28500.0,16.0255,16.0255,16.0157,16.0157,28500.0
2009-12-10 14:00:00,16.44,16.45,16.44,16.45,35300.0,16.0157,16.0255,16.0157,16.0255,35300.0
2009-12-10 14:05:00,16.45,16.47,16.44,16.47,48300.0,16.0255,16.0449,16.0157,16.0449,48300.0
2009-12-10 14:10:00,16.46,16.46,16.44,16.46,58200.0,16.0352,16.0352,16.0157,16.0352,58200.0
2009-12-10 14:15:00,16.46,16.48,16.45,16.48,21400.0,16.0352,16.0547,16.0255,16.0547,21400.0
2009-12-10 14:20:00,16.48,16.48,16.46,16.47,33700.0,16.0547,16.0547,16.0352,16.0449,33700.0
2009-12-10 14:25:00,16.47,16.47,16.46,16.46,10300.0,16.0449,16.0449,16.0352,16.0352,10300.0
2009-12-10 14:30:00,16.47,16.47,16.46,16.47,9200.0,16.0449,16.0449,16.0352,16.0449,9200.0
2009-12-10 14:35:00,16.46,16.47,16.45,16.45,61000.0,16.0352,16.0449,16.0255,16.0255,61000.0
2009-12-10 14:40:00,16.45,16.46,16.45,16.46,21500.0,16.0255,16.0352,16.0255,16.0352,21500.0
2009-12-10 14:45:00,16.45,16.46,16.45,16.46,23400.0,16.0255,16.0352,16.0255,16.0352,23400.0
2009-12-10 14:50:00,16.45,16.46,16.45,16.45,38500.0,16.0255,16.0352,16.0255,16.0255,38500.0
2009-12-10 14:55:00,16.45,16.46,16.45,16.45,19800.0,16.0255,16.0352,16.0255,16.0255,19800.0
2009-12-10 15:00:00,16.46,16.46,16.44,16.45,93400.0,16.0352,16.0352,16.0157,16.0255,93400.0
2009-12-10 15:05:00,16.45,16.46,16.45,16.46,30100.0,16.0255,16.0352,16.0255,16.0352,30100.0
2009-12-10 15:10:00,16.46,16.46,16.44,16.44,78500.0,16.0352,16.0352,16.0157,16.0157,78500.0
2009-12-10 15:15:00,16.44,16.48,16.44,16.48,161200.0,16.0157,16.0547,16.0157,16.0547,161200.0
2009-12-10 15:20:00,16.47,16.48,16.45,16.45,59600.0,16.0449,16.0547,16.0255,16.0255,59600.0
2009-12-10 15:25:00,16.45,16.46,16.44,16.46,264000.0,16.0255,16.0352,16.0157,16.0352,264000.0
2009-12-10 15:30:00,16.46,16.46,16.42,16.43,288400.0,16.0352,16.0352,15.9962,16.006,288400.0
2009-12-10 15:35:00,16.43,16.44,16.41,16.44,180500.0,16.006,16.0157,15.9865,16.0157,180500.0
2009-12-10 15:40:00,16.44,16.44,16.42,16.43,111800.0,16.0157,16.0157,15.9962,16.006,111800.0
2009-12-10 15:45:00,16.44,16.44,16.43,16.44,33800.0,16.0157,16.0157,16.006,16.0157,33800.0
2009-12-10 15:50:00,16.44,16.46,16.43,16.45,265800.0,16.0157,16.0352,16.006,16.0255,265800.0
2009-12-10 15:55:00,16.46,16.46,16.43,16.44,244200.0,16.0352,16.0352,16.006,16.0157,244200.0
2009-12-11 09:30:00,16.39,16.5,16.35,16.46,137800.0,15.967,16.0742,15.928,16.0352,137800.0
2009-12-11 09:35:00,16.45,16.46,16.34,16.34,84300.0,16.0255,16.0352,15.9183,15.9183,84300.0
2009-12-11 09:40:00,16.35,16.35,16.25,16.25,196400.0,15.928,15.928,15.8306,15.8306,196400.0
2009-12-11 09:45:00,16.25,16.27,16.18,16.2,168100.0,15.8306,15.8501,15.7624,15.7819,168100.0
2009-12-11 09:50:00,16.2,16.21,16.14,16.19,164500.0,15.7819,15.7916,15.7235,15.7722,164500.0
2009-12-11 09:55:00,16.19,16.27,16.16,16.24,311600.0,15.7722,15.8501,15.7429,15.8209,311600.0
2009-12-11 10:00:00,16.23,16.24,16.14,16.15,118600.0,15.8111,15.8209,15.7235,15.7332,118600.0
2009-12-11 10:05:00,16.15,16.17,16.11,16.13,170900.0,15.7332,15.7527,15.6942,15.7137,170900.0
2009-12-11 10:10:00,16.13,16.15,16.12,16.13,61300.0,15.7137,15.7332,15.704,15.7137,61300.0
2009-12-11 10:15:00,16.13,16.15,16.12,16.15,66900.0,15.7137,15.7332,15.704,15.7332,66900.0
2009-12-11 10:20:00,16.14,16.17,16.13,16.17,98100.0,15.7235,15.7527,15.7137,15.7527,98100.0
2009-12-11 10:25:00,16.16,16.19,16.14,16.16,78500.0,15.7429,15.7722,15.7235,15.7429,78500.0
2009-12-11 10:30:00,16.16,16.26,16.16,16.25,114100.0,15.7429,15.8404,15.7429,15.8306,114100.0
2009-12-11 10:35:00,16.25,16.26,16.21,16.21,62400.0,15.8306,15.8404,15.7916,15.7916,62400.0
2009-12-11 10:40:00,16.21,16.23,16.2,16.22,64500.0,15.7916,15.8111,15.7819,15.8014,64500.0
2009-12-11 10:45:00,16.21,16.22,16.19,16.21,46800.0,15.7916,15.8014,15.7722,15.7916,46800.0
2009-12-11 10:50:00,16.2,16.23,16.2,16.2,60200.0,15.7819,15.8111,15.7819,15.7819,60200.0
2009-12-11 10:55:00,16.2,16.22,16.19,16.22,43800.0,15.7819,15.8014,15.7722,15.8014,43800.0
2009-12-11 11:00:00,16.21,16.22,16.2,16.2,29400.0,15.7916,15.8014,15.7819,15.7819,29400.0
2009-12-11 11:05:00,16.2,16.21,16.13,16.14,31100.0,15.7819,15.7916,15.7137,15.7235,31100.0
2009-12-11 11:10:00,16.14,16.14,16.09,16.1,40000.0,15.7235,15.7235,15.6747,15.6845,40000.0
2009-12-11 11:15:00,16.09,16.1,16.08,16.08,78600.0,15.6747,15.6845,15.665,15.665,78600.0
2009-12-11 11:20:00,16.08,16.1,16.05,16.06,147200.0,15.665,15.6845,15.6358,15.6455,147200.0
2009-12-11 11:25:00,16.06,16.09,16.06,16.08,37700.0,15.6455,15.6747,15.6455,15.665,37700.0
2009-12-11 11:30:00,16.08,16.09,16.04,16.06,86000.0,15.665,15.6747,15.626,15.6455,86000.0
2009-12-11 11:35:00,16.08,16.1,16.06,16.07,91100.0,15.665,15.6845,15.6455,15.6553,91100.0
2009-12-11 11:40:00,16.06,16.06,16.0,16.01,130400.0,15.6455,15.6455,15.5871,15.5968,130400.0
2009-12-11 11:45:00,16.01,16.03,16.0,16.03,89900.0,15.5968,15.6163,15.5871,15.6163,89900.0
2009-12-11 11:50:00,16.02,16.07,16.02,16.07,30700.0,15.6066,15.6553,15.6066,15.6553,30700.0
2009-12-11 11:55:00,16.06,16.07,15.99,15.99,153500.0,15.6455,15.6553,15.5773,15.5773,153500.0
2009-12-11 12:00:00,15.99,16.03,15.99,16.0,116100.0,15.5773,15.6163,15.5773,15.5871,116100.0
2009-12-11 12:05:00,16.0,16.04,15.99,16.04,99100.0,15.5871,15.626,15.5773,15.626,99100.0
2009-12-11 12:10:00,16.04,16.07,16.03,16.03,61500.0,15.626,15.6553,15.6163,15.6163,61500.0
2009-12-11 12:15:00,16.03,16.03,16.02,16.03,26500.0,15.6163,15.6163,15.6066,15.6163,26500.0
2009-12-11 12:20:00,16.03,16.06,16.02,16.05,29400.0,15.6163,15.6455,15.6066,15.6358,29400.0
2009-12-11 12:25:00,16.05,16.08,16.05,16.06,35100.0,15.6358,15.665,15.6358,15.6455,35100.0
2009-12-11 12:30:00,16.06,16.07,16.05,16.05,34500.0,15.6455,15.6553,15.6358,15.6358,34500.0
2009-12-11 12:35:00,16.05,16.06,16.0,16.02,124000.0,15.6358,15.6455,15.5871,15.6066,124000.0
2009-12-11 12:40:00,16.02,16.02,16.0,16.02,75400.0,15.6066,15.6066,15.5871,15.6066,75400.0
2009-12-11 12:45:00,16.0,16.07,16.0,16.07,131900.0,15.5871,15.6553,15.5871,15.6553,131900.0
2009-12-11 12:50:00,16.06,16.1,16.06,16.1,35400.0,15.6455,15.6845,15.6455,15.6845,35400.0
2009-12-11 12:55:00,16.09,16.1,16.09,16.09,11400.0,15.6747,15.6845,15.6747,15.6747,11400.0
2009-12-11 13:00:00,16.1,16.12,16.09,16.11,94900.0,15.6845,15.704,15.6747,15.6942,94900.0
2009-12-11 13:05:00,16.11,16.11,16.1,16.11,11300.0,15.6942,15.6942,15.6845,15.6942,11300.0
2009-12-11 13:10:00,16.1,16.11,16.1,16.1,12500.0,15.6845,15.6942,15.6845,15.6845,12500.0
2009-12-11 13:15:00,16.11,16.13,16.1,16.11,58200.0,15.6942,15.7137,15.6845,15.6942,58200.0
2009-12-11 13:20:00,16.11,16.13,16.11,16.13,29100.0,15.6942,15.7137,15.6942,15.7137,29100.0
2009-12-11 13:25:00,16.12,16.13,16.11,16.12,46000.0,15.704,15.7137,15.6942,15.704,46000.0
2009-12-11 13:30:00,16.12,16.12,16.11,16.12,29000.0,15.704,15.704,15.6942,15.704,29000.0
2009-12-11 13:35:00,16.12,16.15,16.11,16.15,52100.0,15.704,15.7332,15.6942,15.7332,52100.0
2009-12-11 13:40:00,16.15,16.15,16.13,16.13,75200.0,15.7332,15.7332,15.7137,15.7137,75200.0
2009-12-11 13:45:00,16.13,16.14,16.13,16.14,43200.0,15.7137,15.7235,15.7137,15.7235,43200.0
2009-12-11 13:50:00,16.13,16.14,16.13,16.13,25500.0,15.7137,15.7235,15.7137,15.7137,25500.0
2009-12-11 13:55:00,16.13,16.16,16.13,16.16,87200.0,15.7137,15.7429,15.7137,15.7429,87200.0
2009-12-11 14:00:00,16.16,16.16,16.15,16.15,33700.0,15.7429,15.7429,15.7332,15.7332,33700.0
2009-12-11 14:05:00,16.16,16.16,16.14,16.15,86600.0,15.7429,15.7429,15.7235,15.7332,86600.0
2009-12-11 14:10:00,16.15,16.16,16.15,16.15,18700.0,15.7332,15.7429,15.7332,15.7332,18700.0
2009-12-11 14:15:00,16.15,16.16,16.13,16.13,64200.0,15.7332,15.7429,15.7137,15.7137,64200.0
2009-12-11 14:20:00,16.13,16.14,16.12,16.13,60400.0,15.7137,15.7235,15.704,15.7137,60400.0
2009-12-11 14:25:00,16.13,16.14,16.13,16.14,17900.0,15.7137,15.7235,15.7137,15.7235,17900.0
2009-12-11 14:30:00,16.13,16.14,16.12,16.12,56300.0,15.7137,15.7235,15.704,15.704,56300.0
2009-12-11 14:35:00,16.12,16.13,16.11,16.11,58400.0,15.704,15.7137,15.6942,15.6942,58400.0
2009-12-11 14:40:00,16.11,16.12,16.11,16.11,44700.0,15.6942,15.704,15.6942,15.6942,44700.0
2009-12-11 14:45:00,16.11,16.12,16.11,16.12,37700.0,15.6942,15.704,15.6942,15.704,37700.0
2009-12-11 14:50:00,16.12,16.15,16.11,16.13,83800.0,15.704,15.7332,15.6942,15.7137,83800.0
2009-12-11 14:55:00,16.14,16.14,16.12,16.12,34300.0,15.7235,15.7235,15.704,15.704,34300.0
2009-12-11 15:00:00,16.12,16.12,16.11,16.12,35500.0,15.704,15.704,15.6942,15.704,35500.0
2009-12-11 15:05:00,16.11,16.15,16.11,16.12,162400.0,15.6942,15.7332,15.6942,15.704,162400.0
2009-12-11 15:10:00,16.13,16.16,16.12,16.14,74100.0,15.7137,15.7429,15.704,15.7235,74100.0
2009-12-11 15:15:00,16.14,16.15,16.11,16.13,52900.0,15.7235,15.7332,15.6942,15.7137,52900.0
2009-12-11 15:20:00,16.13,16.13,16.12,16.12,44300.0,15.7137,15.7137,15.704,15.704,44300.0
2009-12-11 15:25:00,16.12,16.14,16.12,16.14,39000.0,15.704,15.7235,15.704,15.7235,39000.0
2009-12-11 15:30:00,16.14,16.15,16.13,16.14,37500.0,15.7235,15.7332,15.7137,15.7235,37500.0
2009-12-11 15:35:00,16.14,16.16,16.14,16.16,114400.0,15.7235,15.7429,15.7235,15.7429,114400.0
2009-12-11 15:40:00,16.16,16.16,16.1,16.1,353200.0,15.7429,15.7429,15.6845,15.6845,353200.0
2009-12-11 15:45:00,16.11,16.11,16.09,16.1,109300.0,15.6942,15.6942,15.6747,15.6845,109300.0
2009-12-11 15:50:00,16.09,16.11,16.08,16.1,196500.0,15.6747,15.6942,15.665,15.6845,196500.0
2009-12-11 15:55:00,16.1,16.13,16.1,16.11,260200.0,15.6845,15.7137,15.6845,15.6942,260200.0
2009-12-14 09:30:00,16.18,16.25,16.16,16.23,111900.0,15.7624,15.8306,15.7429,15.8111,111900.0
2009-12-14 09:35:00,16.23,16.27,16.19,16.22,75000.0,15.8111,15.8501,15.7722,15.8014,75000.0
2009-12-14 09:40:00,16.21,16.22,16.13,16.18,65600.0,15.7916,15.8014,15.7137,15.7624,65600.0
2009-12-14 09:45:00,16.18,16.2,16.17,16.2,32100.0,15.7624,15.7819,15.7527,15.7819,32100.0
2009-12-14 09:50:00,16.2,16.2,16.19,16.2,17200.0,15.7819,15.7819,15.7722,15.7819,17200.0
2009-12-14 09:55:00,16.2,16.21,16.19,16.2,24200.0,15.7819,15.7916,15.7722,15.7819,24200.0
2009-12-14 10:00:00,16.19,16.2,16.19,16.19,73700.0,15.7722,15.7819,15.7722,15.7722,73700.0
2009-12-14 10:05:00,16.2,16.2,16.19,16.19,33100.0,15.7819,15.7819,15.7722,15.7722,33100.0
2009-12-14 10:10:00,16.2,16.24,16.19,16.23,75400.0,15.7819,15.8209,15.7722,15.8111,75400.0
2009-12-14 10:15:00,16.22,16.24,16.22,16.24,31500.0,15.8014,15.8209,15.8014,15.8209,31500.0
2009-12-14 10:20:00,16.24,16.24,16.23,16.23,31600.0,15.8209,15.8209,15.8111,15.8111,31600.0
2009-12-14 10:25:00,16.24,16.26,16.23,16.26,60000.0,15.8209,15.8404,15.8111,15.8404,60000.0
2009-12-14 10:30:00,16.26,16.29,16.26,16.28,37300.0,15.8404,15.8696,15.8404,15.8598,37300.0
2009-12-14 10:35:00,16.28,16.31,16.27,16.28,82700.0,15.8598,15.8891,15.8501,15.8598,82700.0
2009-12-14 10:40:00,16.27,16.29,16.27,16.29,48600.0,15.8501,15.8696,15.8501,15.8696,48600.0
2009-12-14 10:45:00,16.29,16.31,16.29,16.31,36500.0,15.8696,15.8891,15.8696,15.8891,36500.0
2009-12-14 10:50:00,16.31,16.32,16.3,16.3,75400.0,15.8891,15.8988,15.8793,15.8793,75400.0
2009-12-14 10:55:00,16.3,16.35,16.27,16.27,106600.0,15.8793,15.928,15.8501,15.8501,106600.0
2009-12-14 11:00:00,16.27,16.28,16.27,16.27,15100.0,15.8501,15.8598,15.8501,15.8501,15100.0
2009-12-14 11:05:00,16.27,16.29,16.24,16.29,119900.0,15.8501,15.8696,15.8209,15.8696,119900.0
2009-12-14 11:10:00,16.29,16.3,16.28,16.3,31700.0,15.8696,15.8793,15.8598,15.8793,31700.0
2009-12-14 11:15:00,16.29,16.32,16.29,16.32,42100.0,15.8696,15.8988,15.8696,15.8988,42100.0
2009-12-14 11:20:00,16.32,16.35,16.31,16.35,34800.0,15.8988,15.928,15.8891,15.928,34800.0
2009-12-14 11:25:00,16.34,16.34,16.32,16.33,38700.0,15.9183,15.9183,15.8988,15.9085,38700.0
2009-12-14 11:30:00,16.33,16.33,16.32,16.33,30900.0,15.9085,15.9085,15.8988,15.9085,30900.0
2009-12-14 11:35:00,16.33,16.34,16.33,16.34,29300.0,15.9085,15.9183,15.9085,15.9183,29300.0
2009-12-14 11:40:00,16.34,16.37,16.33,16.35,164200.0,15.9183,15.9475,15.9085,15.928,164200.0
2009-12-14 11:45:00,16.35,16.36,16.34,16.35,22600.0,15.928,15.9378,15.9183,15.928,22600.0
2009-12-14 11:50:00,16.35,16.36,16.34,16.35,55600.0,15.928,15.9378,15.9183,15.928,55600.0
2009-12-14 11:55:00,16.36,16.36,16.35,16.36,44200.0,15.9378,15.9378,15.928,15.9378,44200.0
2009-12-14 12:00:00,16.36,16.36,16.33,16.36,88100.0,15.9378,15.9378,15.9085,15.9378,88100.0
2009-12-14 12:05:00,16.36,16.37,16.35,16.36,11900.0,15.9378,15.9475,15.928,15.9378,11900.0
2009-12-14 12:10:00,16.37,16.37,16.36,16.37,11500.0,15.9475,15.9475,15.9378,15.9475,11500.0
2009-12-14 12:15:00,16.36,16.37,16.36,16.37,3300.0,15.9378,15.9475,15.9378,15.9475,3300.0
2009-12-14 12:20:00,16.36,16.37,16.34,16.36,197200.0,15.9378,15.9475,15.9183,15.9378,197200.0
2009-12-14 12:25:00,16.37,16.39,16.36,16.39,29900.0,15.9475,15.967,15.9378,15.967,29900.0
2009-12-14 12:30:00,16.38,16.39,16.38,16.39,42300.0,15.9573,15.967,15.9573,15.967,42300.0
2009-12-14 12:35:00,16.39,16.4,16.38,16.4,37100.0,15.967,15.9767,15.9573,15.9767,37100.0
2009-12-14 12:40:00,16.39,16.41,16.39,16.41,45300.0,15.967,15.9865,15.967,15.9865,45300.0
2009-12-14 12:45:00,16.4,16.41,16.37,16.39,72800.0,15.9767,15.9865,15.9475,15.967,72800.0
2009-12-14 12:50:00,16.39,16.39,16.37,16.38,45900.0,15.967,15.967,15.9475,15.9573,45900.0
2009-12-14 12:55:00,16.38,16.38,16.37,16.37,17600.0,15.9573,15.9573,15.9475,15.9475,17600.0
2009-12-14 13:00:00,16.38,16.41,16.36,16.41,55900.0,15.9573,15.9865,15.9378,15.9865,55900.0
2009-12-14 13:05:00,16.41,16.41,16.4,16.41,16800.0,15.9865,15.9865,15.9767,15.9865,16800.0
2009-12-14 13:10:00,16.4,16.41,16.39,16.4,99800.0,15.9767,15.9865,15.967,15.9767,99800.0
2009-12-14 13:15:00,16.41,16.42,16.4,16.41,81100.0,15.9865,15.9962,15.9767,15.9865,81100.0
2009-12-14 13:20:00,16.42,16.43,16.41,16.42,48400.0,15.9962,16.006,15.9865,15.9962,48400.0
2009-12-14 13:25:00,16.42,16.43,16.41,16.42,47200.0,15.9962,16.006,15.9865,15.9962,47200.0
2009-12-14 13:30:00,16.41,16.42,16.41,16.42,17100.0,15.9865,15.9962,15.9865,15.9962,17100.0
2009-12-14 13:35:00,16.41,16.43,16.41,16.42,55600.0,15.9865,16.006,15.9865,15.9962,55600.0
2009-12-14 13:40:00,16.42,16.42,16.38,16.38,72300.0,15.9962,15.9962,15.9573,15.9573,72300.0
2009-12-14 13:45:00,16.38,16.39,16.34,16.34,43600.0,15.9573,15.967,15.9183,15.9183,43600.0
2009-12-14 13:50:00,16.34,16.35,16.34,16.35,15800.0,15.9183,15.928,15.9183,15.928,15800.0
2009-12-14 13:55:00,16.35,16.36,16.34,16.36,39900.0,15.928,15.9378,15.9183,15.9378,39900.0
2009-12-14 14:00:00,16.36,16.37,16.35,16.37,15200.0,15.9378,15.9475,15.928,15.9475,15200.0
2009-12-14 14:05:00,16.36,16.38,16.36,16.38,27400.0,15.9378,15.9573,15.9378,15.9573,27400.0
2009-12-14 14:10:00,16.37,16.38,16.37,16.38,20500.0,15.9475,15.9573,15.9475,15.9573,20500.0
2009-12-14 14:15:00,16.38,16.38,16.37,16.38,17400.0,15.9573,15.9573,15.9475,15.9573,17400.0
2009-12-14 14:20:00,16.38,16.38,16.37,16.38,13300.0,15.9573,15.9573,15.9475,15.9573,13300.0
2009-12-14 14:25:00,16.38,16.39,16.37,16.39,25600.0,15.9573,15.967,15.9475,15.967,25600.0
2009-12-14 14:30:00,16.39,16.39,16.36,16.36,75100.0,15.967,15.967,15.9378,15.9378,75100.0
2009-12-14 14:35:00,16.36,16.37,16.36,16.37,23600.0,15.9378,15.9475,15.9378,15.9475,23600.0
2009-12-14 14:40:00,16.36,16.37,16.36,16.36,6800.0,15.9378,15.9475,15.9378,15.9378,6800.0
2009-12-14 14:45:00,16.37,16.37,16.36,16.36,22800.0,15.9475,15.9475,15.9378,15.9378,22800.0
2009-12-14 14:50:00,16.36,16.37,16.36,16.37,8900.0,15.9378,15.9475,15.9378,15.9475,8900.0
2009-12-14 14:55:00,16.37,16.37,16.35,16.35,43000.0,15.9475,15.9475,15.928,15.928,43000.0
2009-12-14 15:00:00,16.36,16.37,16.35,16.36,23100.0,15.9378,15.9475,15.928,15.9378,23100.0
2009-12-14 15:05:00,16.37,16.37,16.36,16.36,23100.0,15.9475,15.9475,15.9378,15.9378,23100.0
2009-12-14 15:10:00,16.36,16.37,16.36,16.37,40800.0,15.9378,15.9475,15.9378,15.9475,40800.0
2009-12-14 15:15:00,16.37,16.37,16.36,16.36,20700.0,15.9475,15.9475,15.9378,15.9378,20700.0
2009-12-14 15:20:00,16.36,16.37,16.36,16.37,12000.0,15.9378,15.9475,15.9378,15.9475,12000.0
2009-12-14 15:25:00,16.36,16.42,16.36,16.4,236700.0,15.9378,15.9962,15.9378,15.9767,236700.0
2009-12-14 15:30:00,16.41,16.41,16.4,16.4,18000.0,15.9865,15.9865,15.9767,15.9767,18000.0
2009-12-14 15:35:00,16.4,16.45,16.4,16.42,142100.0,15.9767,16.0255,15.9767,15.9962,142100.0
2009-12-14 15:40:00,16.42,16.43,16.4,16.4,33400.0,15.9962,16.006,15.9767,15.9767,33400.0
2009-12-14 15:45:00,16.4,16.41,16.4,16.41,54400.0,15.9767,15.9865,15.9767,15.9865,54400.0
2009-12-14 15:50:00,16.4,16.44,16.4,16.42,104300.0,15.9767,16.0157,15.9767,15.9962,104300.0
2009-12-14 15:55:00,16.43,16.44,16.42,16.44,168200.0,16.006,16.0157,15.9962,16.0157,168200.0
2009-12-15 09:30:00,16.58,16.58,16.42,16.44,131900.0,16.1521,16.1521,15.9962,16.0157,131900.0
2009-12-15 09:35:00,16.44,16.52,16.44,16.45,55100.0,16.0157,16.0936,16.0157,16.0255,55100.0
2009-12-15 09:40:00,16.45,16.53,16.45,16.51,122700.0,16.0255,16.1034,16.0255,16.0839,122700.0
2009-12-15 09:45:00,16.51,16.53,16.5,16.51,40500.0,16.0839,16.1034,16.0742,16.0839,40500.0
2009-12-15 09:50:00,16.51,16.53,16.49,16.52,83500.0,16.0839,16.1034,16.0644,16.0936,83500.0
2009-12-15 09:55:00,16.53,16.56,16.51,16.51,134200.0,16.1034,16.1326,16.0839,16.0839,134200.0
2009-12-15 10:00:00,16.52,16.52,16.51,16.51,13700.0,16.0936,16.0936,16.0839,16.0839,13700.0
2009-12-15 10:05:00,16.52,16.55,16.51,16.53,57800.0,16.0936,16.1229,16.0839,16.1034,57800.0
2009-12-15 10:10:00,16.54,16.54,16.53,16.54,24400.0,16.1131,16.1131,16.1034,16.1131,24400.0
2009-12-15 10:15:00,16.54,16.59,16.53,16.59,38100.0,16.1131,16.1618,16.1034,16.1618,38100.0
2009-12-15 10:20:00,16.59,16.6,16.58,16.59,91800.0,16.1618,16.1716,16.1521,16.1618,91800.0
2009-12-15 10:25:00,16.58,16.66,16.58,16.65,270600.0,16.1521,16.23,16.1521,16.2203,270600.0
2009-12-15 10:30:00,16.65,16.66,16.63,16.65,69800.0,16.2203,16.23,16.2008,16.2203,69800.0
2009-12-15 10:35:00,16.65,16.68,16.64,16.67,77000.0,16.2203,16.2495,16.2105,16.2398,77000.0
2009-12-15 10:40:00,16.67,16.68,16.65,16.67,46600.0,16.2398,16.2495,16.2203,16.2398,46600.0
2009-12-15 10:45:00,16.66,16.69,16.66,16.69,54200.0,16.23,16.2593,16.23,16.2593,54200.0
2009-12-15 10:50:00,16.69,16.74,16.69,16.72,112100.0,16.2593,16.308,16.2593,16.2885,112100.0
2009-12-15 10:55:00,16.72,16.77,16.71,16.77,98800.0,16.2885,16.3372,16.2787,16.3372,98800.0
2009-12-15 11:00:00,16.77,16.82,16.76,16.82,185800.0,16.3372,16.3859,16.3275,16.3859,185800.0
2009-12-15 11:05:00,16.82,16.85,16.81,16.85,228900.0,16.3859,16.4151,16.3762,16.4151,228900.0
2009-12-15 11:10:00,16.85,16.88,16.81,16.83,164100.0,16.4151,16.4444,16.3762,16.3956,164100.0
2009-12-15 11:15:00,16.82,16.83,16.74,16.74,102300.0,16.3859,16.3956,16.308,16.308,102300.0
2009-12-15 11:20:00,16.74,16.74,16.71,16.72,40500.0,16.308,16.308,16.2787,16.2885,40500.0
2009-12-15 11:25:00,16.71,16.72,16.7,16.7,26300.0,16.2787,16.2885,16.269,16.269,26300.0
2009-12-15 11:30:00,16.7,16.71,16.67,16.7,81500.0,16.269,16.2787,16.2398,16.269,81500.0
2009-12-15 11:35:00,16.7,16.71,16.7,16.7,12900.0,16.269,16.2787,16.269,16.269,12900.0
2009-12-15 11:40:00,16.71,16.71,16.7,16.7,20900.0,16.2787,16.2787,16.269,16.269,20900.0
2009-12-15 11:45:00,16.7,16.71,16.67,16.68,48600.0,16.269,16.2787,16.2398,16.2495,48600.0
2009-12-15 11:50:00,16.68,16.68,16.66,16.67,19300.0,16.2495,16.2495,16.23,16.2398,19300.0
2009-12-15 11:55:00,16.67,16.68,16.65,16.66,66700.0,16.2398,16.2495,16.2203,16.23,66700.0
2009-12-15 12:00:00,16.66,16.66,16.6,16.61,130000.0,16.23,16.23,16.1716,16.1813,130000.0
2009-12-15 12:05:00,16.61,16.61,16.6,16.61,19600.0,16.1813,16.1813,16.1716,16.1813,19600.0
2009-12-15 12:10:00,16.61,16.62,16.6,16.62,40000.0,16.1813,16.1911,16.1716,16.1911,40000.0
2009-12-15 12:15:00,16.62,16.67,16.62,16.64,45700.0,16.1911,16.2398,16.1911,16.2105,45700.0
2009-12-15 12:20:00,16.63,16.65,16.6,16.64,35200.0,16.2008,16.2203,16.1716,16.2105,35200.0
2009-12-15 12:25:00,16.65,16.69,16.64,16.68,29700.0,16.2203,16.2593,16.2105,16.2495,29700.0
2009-12-15 12:30:00,16.69,16.69,16.64,16.64,47100.0,16.2593,16.2593,16.2105,16.2105,47100.0
2009-12-15 12:35:00,16.64,16.67,16.63,16.66,26900.0,16.2105,16.2398,16.2008,16.23,26900.0
2009-12-15 12:40:00,16.67,16.67,16.66,16.67,10400.0,16.2398,16.2398,16.23,16.2398,10400.0
2009-12-15 12:45:00,16.67,16.67,16.66,16.67,9900.0,16.2398,16.2398,16.23,16.2398,9900.0
2009-12-15 12:50:00,16.67,16.67,16.66,16.67,8700.0,16.2398,16.2398,16.23,16.2398,8700.0
2009-12-15 12:55:00,16.67,16.72,16.66,16.71,48500.0,16.2398,16.2885,16.23,16.2787,48500.0
2009-12-15 13:00:00,16.71,16.72,16.68,16.71,34200.0,16.2787,16.2885,16.2495,16.2787,34200.0
2009-12-15 13:05:00,16.71,16.73,16.7,16.73,19900.0,16.2787,16.2982,16.269,16.2982,19900.0
2009-12-15 13:10:00,16.73,16.73,16.71,16.71,13500.0,16.2982,16.2982,16.2787,16.2787,13500.0
2009-12-15 13:15:00,16.71,16.72,16.69,16.69,25300.0,16.2787,16.2885,16.2593,16.2593,25300.0
2009-12-15 13:20:00,16.69,16.7,16.68,16.69,43500.0,16.2593,16.269,16.2495,16.2593,43500.0
2009-12-15 13:25:00,16.69,16.69,16.62,16.66,64700.0,16.2593,16.2593,16.1911,16.23,64700.0
2009-12-15 13:30:00,16.66,16.68,16.65,16.65,37000.0,16.23,16.2495,16.2203,16.2203,37000.0
2009-12-15 13:35:00,16.66,16.66,16.63,16.64,64000.0,16.23,16.23,16.2008,16.2105,64000.0
2009-12-15 13:40:00,16.64,16.65,16.64,16.65,11500.0,16.2105,16.2203,16.2105,16.2203,11500.0
2009-12-15 13:45:00,16.65,16.65,16.64,16.65,18100.0,16.2203,16.2203,16.2105,16.2203,18100.0
2009-12-15 13:50:00,16.65,16.67,16.64,16.67,90600.0,16.2203,16.2398,16.2105,16.2398,90600.0
2009-12-15 13:55:00,16.67,16.67,16.64,16.65,22800.0,16.2398,16.2398,16.2105,16.2203,22800.0
2009-12-15 14:00:00,16.64,16.65,16.64,16.65,9200.0,16.2105,16.2203,16.2105,16.2203,9200.0
2009-12-15 14:05:00,16.65,16.66,16.64,16.65,23000.0,16.2203,16.23,16.2105,16.2203,23000.0
2009-12-15 14:10:00,16.65,16.66,16.63,16.64,25000.0,16.2203,16.23,16.2008,16.2105,25000.0
2009-12-15 14:15:00,16.64,16.65,16.63,16.65,36100.0,16.2105,16.2203,16.2008,16.2203,36100.0
2009-12-15 14:20:00,16.65,16.66,16.64,16.66,23100.0,16.2203,16.23,16.2105,16.23,23100.0
2009-12-15 14:25:00,16.66,16.67,16.65,16.67,32800.0,16.23,16.2398,16.2203,16.2398,32800.0
2009-12-15 14:30:00,16.66,16.67,16.66,16.67,24700.0,16.23,16.2398,16.23,16.2398,24700.0
2009-12-15 14:35:00,16.67,16.67,16.65,16.65,104000.0,16.2398,16.2398,16.2203,16.2203,104000.0
2009-12-15 14:40:00,16.65,16.65,16.64,16.65,52400.0,16.2203,16.2203,16.2105,16.2203,52400.0
2009-12-15 14:45:00,16.64,16.65,16.62,16.63,258800.0,16.2105,16.2203,16.1911,16.2008,258800.0
2009-12-15 14:50:00,16.62,16.63,16.62,16.62,29600.0,16.1911,16.2008,16.1911,16.1911,29600.0
2009-12-15 14:55:00,16.62,16.63,16.61,16.62,145300.0,16.1911,16.2008,16.1813,16.1911,145300.0
2009-12-15 15:00:00,16.62,16.62,16.6,16.61,105300.0,16.1911,16.1911,16.1716,16.1813,105300.0
2009-12-15 15:05:00,16.61,16.61,16.6,16.6,47100.0,16.1813,16.1813,16.1716,16.1716,47100.0
2009-12-15 15:10:00,16.6,16.61,16.59,16.6,67600.0,16.1716,16.1813,16.1618,16.1716,67600.0
2009-12-15 15:15:00,16.6,16.6,16.55,16.55,174200.0,16.1716,16.1716,16.1229,16.1229,174200.0
2009-12-15 15:20:00,16.56,16.56,16.51,16.51,74400.0,16.1326,16.1326,16.0839,16.0839,74400.0
2009-12-15 15:25:00,16.52,16.52,16.45,16.46,343900.0,16.0936,16.0936,16.0255,16.0352,343900.0
2009-12-15 15:30:00,16.46,16.48,16.45,16.48,100500.0,16.0352,16.0547,16.0255,16.0547,100500.0
2009-12-15 15:35:00,16.48,16.48,16.46,16.47,134800.0,16.0547,16.0547,16.0352,16.0449,134800.0
2009-12-15 15:40:00,16.48,16.49,16.46,16.47,176400.0,16.0547,16.0644,16.0352,16.0449,176400.0
2009-12-15 15:45:00,16.47,16.47,16.44,16.46,243600.0,16.0449,16.0449,16.0157,16.0352,243600.0
2009-12-15 15:50:00,16.46,16.46,16.45,16.46,114900.0,16.0352,16.0352,16.0255,16.0352,114900.0
2009-12-15 15:55:00,16.46,16.47,16.45,16.47,239600.0,16.0352,16.0449,16.0255,16.0449,239600.0
2009-12-16 09:30:00,16.48,16.6,16.48,16.58,51400.0,16.0547,16.1716,16.0547,16.1521,51400.0
2009-12-16 09:35:00,16.58,16.61,16.54,16.58,39600.0,16.1521,16.1813,16.1131,16.1521,39600.0
2009-12-16 09:40:00,16.58,16.63,16.57,16.63,25000.0,16.1521,16.2008,16.1424,16.2008,25000.0
2009-12-16 09:45:00,16.63,16.64,16.57,16.58,112700.0,16.2008,16.2105,16.1424,16.1521,112700.0
2009-12-16 09:50:00,16.58,16.64,16.55,16.64,135800.0,16.1521,16.2105,16.1229,16.2105,135800.0
2009-12-16 09:55:00,16.64,16.64,16.6,16.62,59400.0,16.2105,16.2105,16.1716,16.1911,59400.0
2009-12-16 10:00:00,16.63,16.64,16.58,16.6,131500.0,16.2008,16.2105,16.1521,16.1716,131500.0
2009-12-16 10:05:00,16.6,16.64,16.59,16.59,141000.0,16.1716,16.2105,16.1618,16.1618,141000.0
2009-12-16 10:10:00,16.61,16.62,16.59,16.6,139300.0,16.1813,16.1911,16.1618,16.1716,139300.0
2009-12-16 10:15:00,16.61,16.62,16.6,16.62,33900.0,16.1813,16.1911,16.1716,16.1911,33900.0
2009-12-16 10:20:00,16.62,16.63,16.58,16.61,37600.0,16.1911,16.2008,16.1521,16.1813,37600.0
2009-12-16 10:25:00,16.62,16.62,16.6,16.61,29300.0,16.1911,16.1911,16.1716,16.1813,29300.0
2009-12-16 10:30:00,16.61,16.62,16.59,16.6,65200.0,16.1813,16.1911,16.1618,16.1716,65200.0
2009-12-16 10:35:00,16.59,16.6,16.56,16.57,62600.0,16.1618,16.1716,16.1326,16.1424,62600.0
2009-12-16 10:40:00,16.57,16.57,16.56,16.57,13900.0,16.1424,16.1424,16.1326,16.1424,13900.0
2009-12-16 10:45:00,16.56,16.57,16.56,16.57,30500.0,16.1326,16.1424,16.1326,16.1424,30500.0
2009-12-16 10:50:00,16.57,16.57,16.54,16.55,147900.0,16.1424,16.1424,16.1131,16.1229,147900.0
2009-12-16 10:55:00,16.55,16.6,16.54,16.59,88500.0,16.1229,16.1716,16.1131,16.1618,88500.0
2009-12-16 11:00:00,16.58,16.62,16.58,16.62,36300.0,16.1521,16.1911,16.1521,16.1911,36300.0
2009-12-16 11:05:00,16.61,16.63,16.59,16.59,28200.0,16.1813,16.2008,16.1618,16.1618,28200.0
2009-12-16 11:10:00,16.6,16.6,16.59,16.6,12000.0,16.1716,16.1716,16.1618,16.1716,12000.0
2009-12-16 11:15:00,16.59,16.6,16.59,16.6,7800.0,16.1618,16.1716,16.1618,16.1716,7800.0
2009-12-16 11:20:00,16.59,16.6,16.58,16.6,108700.0,16.1618,16.1716,16.1521,16.1716,108700.0
2009-12-16 11:25:00,16.6,16.62,16.59,16.6,43400.0,16.1716,16.1911,16.1618,16.1716,43400.0
2009-12-16 11:30:00,16.6,16.61,16.6,16.61,10200.0,16.1716,16.1813,16.1716,16.1813,10200.0
2009-12-16 11:35:00,16.61,16.61,16.59,16.6,22300.0,16.1813,16.1813,16.1618,16.1716,22300.0
2009-12-16 11:40:00,16.59,16.6,16.59,16.59,5400.0,16.1618,16.1716,16.1618,16.1618,5400.0
2009-12-16 11:45:00,16.6,16.6,16.59,16.59,7000.0,16.1716,16.1716,16.1618,16.1618,7000.0
2009-12-16 11:50:00,16.6,16.61,16.59,16.61,51500.0,16.1716,16.1813,16.1618,16.1813,51500.0
2009-12-16 11:55:00,16.6,16.63,16.6,16.62,8800.0,16.1716,16.2008,16.1716,16.1911,8800.0
2009-12-16 12:00:00,16.62,16.63,16.62,16.62,4600.0,16.1911,16.2008,16.1911,16.1911,4600.0
2009-12-16 12:05:00,16.63,16.63,16.62,16.62,12100.0,16.2008,16.2008,16.1911,16.1911,12100.0
2009-12-16 12:10:00,16.63,16.63,16.62,16.62,8700.0,16.2008,16.2008,16.1911,16.1911,8700.0
2009-12-16 12:15:00,16.62,16.63,16.6,16.61,16200.0,16.1911,16.2008,16.1716,16.1813,16200.0
2009-12-16 12:20:00,16.6,16.61,16.6,16.6,6400.0,16.1716,16.1813,16.1716,16.1716,6400.0
2009-12-16 12:25:00,16.6,16.61,16.6,16.61,7400.0,16.1716,16.1813,16.1716,16.1813,7400.0
2009-12-16 12:30:00,16.6,16.61,16.6,16.6,26100.0,16.1716,16.1813,16.1716,16.1716,26100.0
2009-12-16 12:35:00,16.61,16.61,16.6,16.61,5300.0,16.1813,16.1813,16.1716,16.1813,5300.0
2009-12-16 12:40:00,16.61,16.61,16.6,16.6,11700.0,16.1813,16.1813,16.1716,16.1716,11700.0
2009-12-16 12:45:00,16.61,16.61,16.6,16.6,21600.0,16.1813,16.1813,16.1716,16.1716,21600.0
2009-12-16 12:50:00,16.6,16.62,16.6,16.61,56400.0,16.1716,16.1911,16.1716,16.1813,56400.0
2009-12-16 12:55:00,16.61,16.63,16.61,16.62,84000.0,16.1813,16.2008,16.1813,16.1911,84000.0
2009-12-16 13:00:00,16.62,16.66,16.62,16.65,103900.0,16.1911,16.23,16.1911,16.2203,103900.0
2009-12-16 13:05:00,16.65,16.68,16.63,16.66,159900.0,16.2203,16.2495,16.2008,16.23,159900.0
2009-12-16 13:10:00,16.66,16.69,16.65,16.69,71800.0,16.23,16.2593,16.2203,16.2593,71800.0
2009-12-16 13:15:00,16.68,16.72,16.68,16.71,114000.0,16.2495,16.2885,16.2495,16.2787,114000.0
2009-12-16 13:20:00,16.71,16.71,16.69,16.7,64800.0,16.2787,16.2787,16.2593,16.269,64800.0
2009-12-16 13:25:00,16.69,16.71,16.69,16.69,34500.0,16.2593,16.2787,16.2593,16.2593,34500.0
2009-12-16 13:30:00,16.7,16.7,16.69,16.69,13900.0,16.269,16.269,16.2593,16.2593,13900.0
2009-12-16 13:35:00,16.69,16.71,16.69,16.69,78900.0,16.2593,16.2787,16.2593,16.2593,78900.0
2009-12-16 13:40:00,16.7,16.7,16.67,16.67,21400.0,16.269,16.269,16.2398,16.2398,21400.0
2009-12-16 13:45:00,16.68,16.68,16.67,16.67,14300.0,16.2495,16.2495,16.2398,16.2398,14300.0
2009-12-16 13:50:00,16.68,16.68,16.66,16.66,20200.0,16.2495,16.2495,16.23,16.23,20200.0
2009-12-16 13:55:00,16.66,16.67,16.64,16.65,14300.0,16.23,16.2398,16.2105,16.2203,14300.0
2009-12-16 14:00:00,16.65,16.78,16.64,16.78,355700.0,16.2203,16.3469,16.2105,16.3469,355700.0
2009-12-16 14:05:00,16.78,16.95,16.73,16.87,836600.0,16.3469,16.5125,16.2982,16.4346,836600.0
2009-12-16 14:10:00,16.87,16.99,16.86,16.95,344400.0,16.4346,16.5515,16.4249,16.5125,344400.0
2009-12-16 14:15:00,16.95,16.97,16.85,16.87,271600.0,16.5125,16.532,16.4151,16.4346,271600.0
2009-12-16 14:20:00,16.87,16.87,16.79,16.81,115700.0,16.4346,16.4346,16.3567,16.3762,115700.0
2009-12-16 14:25:00,16.81,16.86,16.8,16.84,117100.0,16.3762,16.4249,16.3664,16.4054,117100.0
2009-12-16 14:30:00,16.85,16.89,16.83,16.85,170100.0,16.4151,16.4541,16.3956,16.4151,170100.0
2009-12-16 14:35:00,16.86,16.9,16.85,16.87,96200.0,16.4249,16.4638,16.4151,16.4346,96200.0
2009-12-16 14:40:00,16.86,16.87,16.84,16.85,50100.0,16.4249,16.4346,16.4054,16.4151,50100.0
2009-12-16 14:45:00,16.85,16.85,16.79,16.79,57300.0,16.4151,16.4151,16.3567,16.3567,57300.0
2009-12-16 14:50:00,16.79,16.84,16.79,16.82,173400.0,16.3567,16.4054,16.3567,16.3859,173400.0
2009-12-16 14:55:00,16.81,16.82,16.79,16.8,57300.0,16.3762,16.3859,16.3567,16.3664,57300.0
2009-12-16 15:00:00,16.79,16.8,16.74,16.77,131000.0,16.3567,16.3664,16.308,16.3372,131000.0
2009-12-16 15:05:00,16.77,16.77,16.74,16.75,60100.0,16.3372,16.3372,16.308,16.3177,60100.0
2009-12-16 15:10:00,16.74,16.78,16.74,16.78,43200.0,16.308,16.3469,16.308,16.3469,43200.0
2009-12-16 15:15:00,16.77,16.79,16.76,16.78,81800.0,16.3372,16.3567,16.3275,16.3469,81800.0
2009-12-16 15:20:00,16.78,16.8,16.77,16.77,39800.0,16.3469,16.3664,16.3372,16.3372,39800.0
2009-12-16 15:25:00,16.77,16.78,16.76,16.76,99100.0,16.3372,16.3469,16.3275,16.3275,99100.0
2009-12-16 15:30:00,16.77,16.77,16.75,16.76,38100.0,16.3372,16.3372,16.3177,16.3275,38100.0
2009-12-16 15:35:00,16.75,16.76,16.75,16.75,99500.0,16.3177,16.3275,16.3177,16.3177,99500.0
2009-12-16 15:40:00,16.76,16.78,16.75,16.77,92400.0,16.3275,16.3469,16.3177,16.3372,92400.0
2009-12-16 15:45:00,16.78,16.78,16.77,16.77,70700.0,16.3469,16.3469,16.3372,16.3372,70700.0
2009-12-16 15:50:00,16.78,16.8,16.77,16.79,257200.0,16.3469,16.3664,16.3372,16.3567,257200.0
2009-12-16 15:55:00,16.79,16.8,16.78,16.78,263200.0,16.3567,16.3664,16.3469,16.3469,263200.0
2009-12-17 09:30:00,16.69,16.73,16.6,16.69,121100.0,16.2593,16.2982,16.1716,16.2593,121100.0
2009-12-17 09:35:00,16.69,16.84,16.68,16.81,233600.0,16.2593,16.4054,16.2495,16.3762,233600.0
2009-12-17 09:40:00,16.8,16.81,16.71,16.73,69900.0,16.3664,16.3762,16.2787,16.2982,69900.0
2009-12-17 09:45:00,16.74,16.74,16.65,16.67,91400.0,16.308,16.308,16.2203,16.2398,91400.0
2009-12-17 09:50:00,16.67,16.67,16.64,16.65,151800.0,16.2398,16.2398,16.2105,16.2203,151800.0
2009-12-17 09:55:00,16.64,16.7,16.61,16.64,152800.0,16.2105,16.269,16.1813,16.2105,152800.0
2009-12-17 10:00:00,16.64,16.7,16.58,16.59,109300.0,16.2105,16.269,16.1521,16.1618,109300.0
2009-12-17 10:05:00,16.59,16.61,16.54,16.59,108700.0,16.1618,16.1813,16.1131,16.1618,108700.0
2009-12-17 10:10:00,16.59,16.64,16.58,16.59,43200.0,16.1618,16.2105,16.1521,16.1618,43200.0
2009-12-17 10:15:00,16.58,16.59,16.58,16.58,27500.0,16.1521,16.1618,16.1521,16.1521,27500.0
2009-12-17 10:20:00,16.58,16.59,16.57,16.58,20300.0,16.1521,16.1618,16.1424,16.1521,20300.0
2009-12-17 10:25:00,16.57,16.62,16.57,16.61,106300.0,16.1424,16.1911,16.1424,16.1813,106300.0
2009-12-17 10:30:00,16.61,16.62,16.59,16.6,50100.0,16.1813,16.1911,16.1618,16.1716,50100.0
2009-12-17 10:35:00,16.59,16.6,16.58,16.58,40700.0,16.1618,16.1716,16.1521,16.1521,40700.0
2009-12-17 10:40:00,16.58,16.61,16.57,16.57,115200.0,16.1521,16.1813,16.1424,16.1424,115200.0
2009-12-17 10:45:00,16.57,16.58,16.54,16.56,105600.0,16.1424,16.1521,16.1131,16.1326,105600.0
2009-12-17 10:50:00,16.56,16.6,16.56,16.6,33000.0,16.1326,16.1716,16.1326,16.1716,33000.0
2009-12-17 10:55:00,16.6,16.68,16.6,16.68,50700.0,16.1716,16.2495,16.1716,16.2495,50700.0
2009-12-17 11:00:00,16.67,16.69,16.66,16.67,43200.0,16.2398,16.2593,16.23,16.2398,43200.0
2009-12-17 11:05:00,16.68,16.68,16.64,16.65,43300.0,16.2495,16.2495,16.2105,16.2203,43300.0
2009-12-17 11:10:00,16.66,16.66,16.64,16.65,24100.0,16.23,16.23,16.2105,16.2203,24100.0
2009-12-17 11:15:00,16.65,16.65,16.64,16.65,19000.0,16.2203,16.2203,16.2105,16.2203,19000.0
2009-12-17 11:20:00,16.65,16.7,16.64,16.69,108600.0,16.2203,16.269,16.2105,16.2593,108600.0
2009-12-17 11:25:00,16.7,16.71,16.69,16.7,62800.0,16.269,16.2787,16.2593,16.269,62800.0
2009-12-17 11:30:00,16.7,16.71,16.69,16.7,60600.0,16.269,16.2787,16.2593,16.269,60600.0
2009-12-17 11:35:00,16.71,16.74,16.7,16.74,45400.0,16.2787,16.308,16.269,16.308,45400.0
2009-12-17 11:40:00,16.74,16.74,16.7,16.72,92700.0,16.308,16.308,16.269,16.2885,92700.0
2009-12-17 11:45:00,16.72,16.72,16.7,16.71,25300.0,16.2885,16.2885,16.269,16.2787,25300.0
2009-12-17 11:50:00,16.71,16.71,16.64,16.65,59000.0,16.2787,16.2787,16.2105,16.2203,59000.0
2009-12-17 11:55:00,16.64,16.67,16.64,16.67,53600.0,16.2105,16.2398,16.2105,16.2398,53600.0
2009-12-17 12:00:00,16.67,16.68,16.64,16.66,63600.0,16.2398,16.2495,16.2105,16.23,63600.0
2009-12-17 12:05:00,16.67,16.67,16.6,16.6,107000.0,16.2398,16.2398,16.1716,16.1716,107000.0
2009-12-17 12:10:00,16.6,16.64,16.6,16.64,34000.0,16.1716,16.2105,16.1716,16.2105,34000.0
2009-12-17 12:15:00,16.63,16.68,16.63,16.68,30300.0,16.2008,16.2495,16.2008,16.2495,30300.0
2009-12-17 12:20:00,16.67,16.68,16.63,16.63,25800.0,16.2398,16.2495,16.2008,16.2008,25800.0
2009-12-17 12:25:00,16.63,16.64,16.61,16.61,18600.0,16.2008,16.2105,16.1813,16.1813,18600.0
2009-12-17 12:30:00,16.62,16.63,16.61,16.61,35800.0,16.1911,16.2008,16.1813,16.1813,35800.0
2009-12-17 12:35:00,16.62,16.63,16.6,16.62,36900.0,16.1911,16.2008,16.1716,16.1911,36900.0
2009-12-17 12:40:00,16.63,16.63,16.6,16.6,27300.0,16.2008,16.2008,16.1716,16.1716,27300.0
2009-12-17 12:45:00,16.61,16.61,16.58,16.58,77200.0,16.1813,16.1813,16.1521,16.1521,77200.0
2009-12-17 12:50:00,16.58,16.6,16.56,16.59,73200.0,16.1521,16.1716,16.1326,16.1618,73200.0
2009-12-17 12:55:00,16.59,16.59,16.57,16.57,40200.0,16.1618,16.1618,16.1424,16.1424,40200.0
2009-12-17 13:00:00,16.57,16.58,16.57,16.57,10600.0,16.1424,16.1521,16.1424,16.1424,10600.0
2009-12-17 13:05:00,16.58,16.58,16.57,16.57,16600.0,16.1521,16.1521,16.1424,16.1424,16600.0
2009-12-17 13:10:00,16.57,16.58,16.54,16.54,75800.0,16.1424,16.1521,16.1131,16.1131,75800.0
2009-12-17 13:15:00,16.54,16.56,16.53,16.56,68900.0,16.1131,16.1326,16.1034,16.1326,68900.0
2009-12-17 13:20:00,16.56,16.56,16.55,16.55,11400.0,16.1326,16.1326,16.1229,16.1229,11400.0
2009-12-17 13:25:00,16.55,16.56,16.55,16.56,23000.0,16.1229,16.1326,16.1229,16.1326,23000.0
2009-12-17 13:30:00,16.56,16.59,16.55,16.59,43400.0,16.1326,16.1618,16.1229,16.1618,43400.0
2009-12-17 13:35:00,16.58,16.63,16.57,16.63,121500.0,16.1521,16.2008,16.1424,16.2008,121500.0
2009-12-17 13:40:00,16.62,16.63,16.59,16.61,57000.0,16.1911,16.2008,16.1618,16.1813,57000.0
2009-12-17 13:45:00,16.61,16.61,16.6,16.6,22400.0,16.1813,16.1813,16.1716,16.1716,22400.0
2009-12-17 13:50:00,16.6,16.61,16.6,16.6,23700.0,16.1716,16.1813,16.1716,16.1716,23700.0
2009-12-17 13:55:00,16.6,16.62,16.6,16.62,47800.0,16.1716,16.1911,16.1716,16.1911,47800.0
2009-12-17 14:00:00,16.61,16.62,16.6,16.6,50900.0,16.1813,16.1911,16.1716,16.1716,50900.0
2009-12-17 14:05:00,16.6,16.61,16.6,16.6,38100.0,16.1716,16.1813,16.1716,16.1716,38100.0
2009-12-17 14:10:00,16.6,16.61,16.6,16.6,23200.0,16.1716,16.1813,16.1716,16.1716,23200.0
2009-12-17 14:15:00,16.6,16.61,16.6,16.61,13000.0,16.1716,16.1813,16.1716,16.1813,13000.0
2009-12-17 14:20:00,16.6,16.61,16.6,16.6,20700.0,16.1716,16.1813,16.1716,16.1716,20700.0
2009-12-17 14:25:00,16.6,16.61,16.6,16.61,46000.0,16.1716,16.1813,16.1716,16.1813,46000.0
2009-12-17 14:30:00,16.6,16.61,16.6,16.6,21000.0,16.1716,16.1813,16.1716,16.1716,21000.0
2009-12-17 14:35:00,16.6,16.66,16.6,16.66,130100.0,16.1716,16.23,16.1716,16.23,130100.0
2009-12-17 14:40:00,16.66,16.66,16.63,16.64,59500.0,16.23,16.23,16.2008,16.2105,59500.0
2009-12-17 14:45:00,16.65,16.67,16.63,16.63,67700.0,16.2203,16.2398,16.2008,16.2008,67700.0
2009-12-17 14:50:00,16.63,16.63,16.61,16.61,42600.0,16.2008,16.2008,16.1813,16.1813,42600.0
2009-12-17 14:55:00,16.61,16.63,16.6,16.62,105500.0,16.1813,16.2008,16.1716,16.1911,105500.0
2009-12-17 15:00:00,16.63,16.63,16.6,16.61,120900.0,16.2008,16.2008,16.1716,16.1813,120900.0
2009-12-17 15:05:00,16.61,16.65,16.61,16.65,80500.0,16.1813,16.2203,16.1813,16.2203,80500.0
2009-12-17 15:10:00,16.65,16.65,16.6,16.61,60300.0,16.2203,16.2203,16.1716,16.1813,60300.0
2009-12-17 15:15:00,16.61,16.63,16.6,16.61,86600.0,16.1813,16.2008,16.1716,16.1813,86600.0
2009-12-17 15:20:00,16.61,16.62,16.58,16.62,119500.0,16.1813,16.1911,16.1521,16.1911,119500.0
2009-12-17 15:25:00,16.61,16.62,16.57,16.57,119000.0,16.1813,16.1911,16.1424,16.1424,119000.0
2009-12-17 15:30:00,16.58,16.58,16.54,16.56,311000.0,16.1521,16.1521,16.1131,16.1326,311000.0
2009-12-17 15:35:00,16.55,16.57,16.54,16.54,203800.0,16.1229,16.1424,16.1131,16.1131,203800.0
2009-12-17 15:40:00,16.54,16.57,16.54,16.55,205500.0,16.1131,16.1424,16.1131,16.1229,205500.0
2009-12-17 15:45:00,16.55,16.55,16.5,16.51,296400.0,16.1229,16.1229,16.0742,16.0839,296400.0
2009-12-17 15:50:00,16.5,16.52,16.49,16.51,327000.0,16.0742,16.0936,16.0644,16.0839,327000.0
2009-12-17 15:55:00,16.5,16.53,16.5,16.52,312500.0,16.0742,16.1034,16.0742,16.0936,312500.0
2009-12-18 09:30:00,16.71,16.8,16.65,16.71,1017300.0,16.2787,16.3664,16.2203,16.2787,1017300.0
2009-12-18 09:35:00,16.7,16.79,16.64,16.76,135400.0,16.269,16.3567,16.2105,16.3275,135400.0
2009-12-18 09:40:00,16.76,16.79,16.74,16.79,63800.0,16.3275,16.3567,16.308,16.3567,63800.0
2009-12-18 09:45:00,16.79,16.9,16.79,16.83,157900.0,16.3567,16.4638,16.3567,16.3956,157900.0
2009-12-18 09:50:00,16.83,16.9,16.83,16.87,101200.0,16.3956,16.4638,16.3956,16.4346,101200.0
2009-12-18 09:55:00,16.87,16.88,16.8,16.8,85200.0,16.4346,16.4444,16.3664,16.3664,85200.0
2009-12-18 10:00:00,16.8,16.83,16.77,16.78,73000.0,16.3664,16.3956,16.3372,16.3469,73000.0
2009-12-18 10:05:00,16.78,16.78,16.75,16.76,46300.0,16.3469,16.3469,16.3177,16.3275,46300.0
2009-12-18 10:10:00,16.76,16.83,16.76,16.82,121200.0,16.3275,16.3956,16.3275,16.3859,121200.0
2009-12-18 10:15:00,16.82,16.83,16.78,16.78,70700.0,16.3859,16.3956,16.3469,16.3469,70700.0
2009-12-18 10:20:00,16.78,16.8,16.77,16.78,76000.0,16.3469,16.3664,16.3372,16.3469,76000.0
2009-12-18 10:25:00,16.79,16.79,16.78,16.78,22500.0,16.3567,16.3567,16.3469,16.3469,22500.0
2009-12-18 10:30:00,16.78,16.79,16.77,16.78,36200.0,16.3469,16.3567,16.3372,16.3469,36200.0
2009-12-18 10:35:00,16.77,16.78,16.75,16.76,22000.0,16.3372,16.3469,16.3177,16.3275,22000.0
2009-12-18 10:40:00,16.75,16.75,16.72,16.74,72300.0,16.3177,16.3177,16.2885,16.308,72300.0
2009-12-18 10:45:00,16.74,16.75,16.73,16.73,57700.0,16.308,16.3177,16.2982,16.2982,57700.0
2009-12-18 10:50:00,16.73,16.74,16.73,16.73,47700.0,16.2982,16.308,16.2982,16.2982,47700.0
2009-12-18 10:55:00,16.73,16.75,16.73,16.73,98700.0,16.2982,16.3177,16.2982,16.2982,98700.0
2009-12-18 11:00:00,16.73,16.74,16.73,16.73,22400.0,16.2982,16.308,16.2982,16.2982,22400.0
2009-12-18 11:05:00,16.74,16.74,16.73,16.73,19000.0,16.308,16.308,16.2982,16.2982,19000.0
2009-12-18 11:10:00,16.74,16.74,16.68,16.7,100900.0,16.308,16.308,16.2495,16.269,100900.0
2009-12-18 11:15:00,16.69,16.7,16.66,16.68,70000.0,16.2593,16.269,16.23,16.2495,70000.0
2009-12-18 11:20:00,16.68,16.68,16.66,16.66,20500.0,16.2495,16.2495,16.23,16.23,20500.0
2009-12-18 11:25:00,16.66,16.72,16.66,16.7,65300.0,16.23,16.2885,16.23,16.269,65300.0
2009-12-18 11:30:00,16.7,16.7,16.68,16.68,23100.0,16.269,16.269,16.2495,16.2495,23100.0
2009-12-18 11:35:00,16.68,16.69,16.68,16.69,86600.0,16.2495,16.2593,16.2495,16.2593,86600.0
2009-12-18 11:40:00,16.69,16.69,16.68,16.68,18900.0,16.2593,16.2593,16.2495,16.2495,18900.0
2009-12-18 11:45:00,16.68,16.69,16.68,16.69,20300.0,16.2495,16.2593,16.2495,16.2593,20300.0
2009-12-18 11:50:00,16.69,16.7,16.68,16.69,31900.0,16.2593,16.269,16.2495,16.2593,31900.0
2009-12-18 11:55:00,16.69,16.7,16.69,16.7,18900.0,16.2593,16.269,16.2593,16.269,18900.0
2009-12-18 12:00:00,16.7,16.7,16.69,16.7,11900.0,16.269,16.269,16.2593,16.269,11900.0
2009-12-18 12:05:00,16.7,16.73,16.69,16.73,53800.0,16.269,16.2982,16.2593,16.2982,53800.0
2009-12-18 12:10:00,16.73,16.74,16.73,16.74,49900.0,16.2982,16.308,16.2982,16.308,49900.0
2009-12-18 12:15:00,16.74,16.74,16.73,16.73,21200.0,16.308,16.308,16.2982,16.2982,21200.0
2009-12-18 12:20:00,16.73,16.74,16.7,16.71,58600.0,16.2982,16.308,16.269,16.2787,58600.0
2009-12-18 12:25:00,16.71,16.74,16.7,16.73,66900.0,16.2787,16.308,16.269,16.2982,66900.0
2009-12-18 12:30:00,16.72,16.74,16.72,16.73,28700.0,16.2885,16.308,16.2885,16.2982,28700.0
2009-12-18 12:35:00,16.74,16.74,16.73,16.73,20500.0,16.308,16.308,16.2982,16.2982,20500.0
2009-12-18 12:40:00,16.74,16.74,16.72,16.74,86700.0,16.308,16.308,16.2885,16.308,86700.0
2009-12-18 12:45:00,16.74,16.74,16.72,16.72,42700.0,16.308,16.308,16.2885,16.2885,42700.0
2009-12-18 12:50:00,16.72,16.74,16.71,16.74,51900.0,16.2885,16.308,16.2787,16.308,51900.0
2009-12-18 12:55:00,16.74,16.77,16.74,16.77,42800.0,16.308,16.3372,16.308,16.3372,42800.0
2009-12-18 13:00:00,16.77,16.77,16.76,16.76,18200.0,16.3372,16.3372,16.3275,16.3275,18200.0
2009-12-18 13:05:00,16.76,16.79,16.76,16.78,29600.0,16.3275,16.3567,16.3275,16.3469,29600.0
2009-12-18 13:10:00,16.78,16.79,16.75,16.75,32800.0,16.3469,16.3567,16.3177,16.3177,32800.0
2009-12-18 13:15:00,16.76,16.77,16.73,16.77,48700.0,16.3275,16.3372,16.2982,16.3372,48700.0
2009-12-18 13:20:00,16.77,16.79,16.77,16.78,30100.0,16.3372,16.3567,16.3372,16.3469,30100.0
2009-12-18 13:25:00,16.79,16.88,16.78,16.88,97300.0,16.3567,16.4444,16.3469,16.4444,97300.0
2009-12-18 13:30:00,16.87,16.88,16.82,16.82,38200.0,16.4346,16.4444,16.3859,16.3859,38200.0
2009-12-18 13:35:00,16.82,16.83,16.8,16.8,31500.0,16.3859,16.3956,16.3664,16.3664,31500.0
2009-12-18 13:40:00,16.8,16.81,16.8,16.8,11500.0,16.3664,16.3762,16.3664,16.3664,11500.0
2009-12-18 13:45:00,16.81,16.85,16.8,16.83,92600.0,16.3762,16.4151,16.3664,16.3956,92600.0
2009-12-18 13:50:00,16.83,16.83,16.8,16.81,41500.0,16.3956,16.3956,16.3664,16.3762,41500.0
2009-12-18 13:55:00,16.8,16.82,16.8,16.82,43100.0,16.3664,16.3859,16.3664,16.3859,43100.0
2009-12-18 14:00:00,16.82,16.82,16.8,16.82,31300.0,16.3859,16.3859,16.3664,16.3859,31300.0
2009-12-18 14:05:00,16.82,16.85,16.82,16.84,30600.0,16.3859,16.4151,16.3859,16.4054,30600.0
2009-12-18 14:10:00,16.85,16.86,16.84,16.85,70600.0,16.4151,16.4249,16.4054,16.4151,70600.0
2009-12-18 14:15:00,16.86,16.88,16.85,16.88,43600.0,16.4249,16.4444,16.4151,16.4444,43600.0
2009-12-18 14:20:00,16.88,16.89,16.86,16.88,142000.0,16.4444,16.4541,16.4249,16.4444,142000.0
2009-12-18 14:25:00,16.88,16.88,16.85,16.86,35700.0,16.4444,16.4444,16.4151,16.4249,35700.0
2009-12-18 14:30:00,16.86,16.86,16.85,16.85,13800.0,16.4249,16.4249,16.4151,16.4151,13800.0
2009-12-18 14:35:00,16.86,16.86,16.85,16.85,21400.0,16.4249,16.4249,16.4151,16.4151,21400.0
2009-12-18 14:40:00,16.86,16.86,16.85,16.85,13800.0,16.4249,16.4249,16.4151,16.4151,13800.0
2009-12-18 14:45:00,16.86,16.86,16.82,16.82,71600.0,16.4249,16.4249,16.3859,16.3859,71600.0
2009-12-18 14:50:00,16.82,16.83,16.8,16.8,38400.0,16.3859,16.3956,16.3664,16.3664,38400.0
2009-12-18 14:55:00,16.81,16.82,16.8,16.81,149900.0,16.3762,16.3859,16.3664,16.3762,149900.0
2009-12-18 15:00:00,16.81,16.81,16.78,16.78,63700.0,16.3762,16.3762,16.3469,16.3469,63700.0
2009-12-18 15:05:00,16.79,16.79,16.77,16.78,32100.0,16.3567,16.3567,16.3372,16.3469,32100.0
2009-12-18 15:10:00,16.77,16.78,16.73,16.73,116800.0,16.3372,16.3469,16.2982,16.2982,116800.0
2009-12-18 15:15:00,16.73,16.77,16.72,16.76,107500.0,16.2982,16.3372,16.2885,16.3275,107500.0
2009-12-18 15:20:00,16.76,16.78,16.72,16.72,116500.0,16.3275,16.3469,16.2885,16.2885,116500.0
2009-12-18 15:25:00,16.72,16.75,16.72,16.73,104400.0,16.2885,16.3177,16.2885,16.2982,104400.0
2009-12-18 15:30:00,16.73,16.73,16.68,16.69,306200.0,16.2982,16.2982,16.2495,16.2593,306200.0
2009-12-18 15:35:00,16.68,16.69,16.65,16.68,194400.0,16.2495,16.2593,16.2203,16.2495,194400.0
2009-12-18 15:40:00,16.67,16.72,16.67,16.72,117800.0,16.2398,16.2885,16.2398,16.2885,117800.0
2009-12-18 15:45:00,16.72,16.73,16.7,16.71,165800.0,16.2885,16.2982,16.269,16.2787,165800.0
2009-12-18 15:50:00,16.7,16.79,16.7,16.74,307100.0,16.269,16.3567,16.269,16.308,307100.0
2009-12-18 15:55:00,16.74,16.74,16.68,16.71,799300.0,16.308,16.308,16.2495,16.2787,799300.0
2009-12-21 09:30:00,16.95,16.95,16.81,16.89,99900.0,16.5125,16.5125,16.3762,16.4541,99900.0
2009-12-21 09:35:00,16.89,16.9,16.8,16.8,105000.0,16.4541,16.4638,16.3664,16.3664,105000.0
2009-12-21 09:40:00,16.8,16.81,16.74,16.75,100600.0,16.3664,16.3762,16.308,16.3177,100600.0
2009-12-21 09:45:00,16.75,16.76,16.74,16.75,53600.0,16.3177,16.3275,16.308,16.3177,53600.0
2009-12-21 09:50:00,16.75,16.75,16.71,16.71,69500.0,16.3177,16.3177,16.2787,16.2787,69500.0
2009-12-21 09:55:00,16.71,16.72,16.65,16.66,88300.0,16.2787,16.2885,16.2203,16.23,88300.0
2009-12-21 10:00:00,16.65,16.66,16.56,16.59,228800.0,16.2203,16.23,16.1326,16.1618,228800.0
2009-12-21 10:05:00,16.6,16.61,16.58,16.6,115100.0,16.1716,16.1813,16.1521,16.1716,115100.0
2009-12-21 10:10:00,16.61,16.65,16.6,16.61,339800.0,16.1813,16.2203,16.1716,16.1813,339800.0
2009-12-21 10:15:00,16.61,16.62,16.57,16.61,133100.0,16.1813,16.1911,16.1424,16.1813,133100.0
2009-12-21 10:20:00,16.61,16.66,16.61,16.65,98900.0,16.1813,16.23,16.1813,16.2203,98900.0
2009-12-21 10:25:00,16.65,16.66,16.61,16.61,79100.0,16.2203,16.23,16.1813,16.1813,79100.0
2009-12-21 10:30:00,16.61,16.68,16.61,16.68,58800.0,16.1813,16.2495,16.1813,16.2495,58800.0
2009-12-21 10:35:00,16.68,16.7,16.65,16.69,115600.0,16.2495,16.269,16.2203,16.2593,115600.0
2009-12-21 10:40:00,16.68,16.71,16.68,16.69,100900.0,16.2495,16.2787,16.2495,16.2593,100900.0
2009-12-21 10:45:00,16.69,16.73,16.69,16.73,118000.0,16.2593,16.2982,16.2593,16.2982,118000.0
2009-12-21 10:50:00,16.73,16.74,16.69,16.7,95600.0,16.2982,16.308,16.2593,16.269,95600.0
2009-12-21 10:55:00,16.7,16.71,16.69,16.69,109900.0,16.269,16.2787,16.2593,16.2593,109900.0
2009-12-21 11:00:00,16.71,16.77,16.7,16.76,57200.0,16.2787,16.3372,16.269,16.3275,57200.0
2009-12-21 11:05:00,16.76,16.8,16.75,16.8,70300.0,16.3275,16.3664,16.3177,16.3664,70300.0
2009-12-21 11:10:00,16.79,16.8,16.77,16.8,97200.0,16.3567,16.3664,16.3372,16.3664,97200.0
2009-12-21 11:15:00,16.8,16.85,16.77,16.78,83600.0,16.3664,16.4151,16.3372,16.3469,83600.0
2009-12-21 11:20:00,16.77,16.79,16.77,16.79,24100.0,16.3372,16.3567,16.3372,16.3567,24100.0
2009-12-21 11:25:00,16.79,16.8,16.79,16.8,35700.0,16.3567,16.3664,16.3567,16.3664,35700.0
2009-12-21 11:30:00,16.8,16.84,16.79,16.82,69700.0,16.3664,16.4054,16.3567,16.3859,69700.0
2009-12-21 11:35:00,16.8,16.83,16.8,16.82,58600.0,16.3664,16.3956,16.3664,16.3859,58600.0
2009-12-21 11:40:00,16.82,16.82,16.81,16.82,19200.0,16.3859,16.3859,16.3762,16.3859,19200.0
2009-12-21 11:45:00,16.81,16.82,16.81,16.82,38000.0,16.3762,16.3859,16.3762,16.3859,38000.0
2009-12-21 11:50:00,16.82,16.82,16.81,16.82,23000.0,16.3859,16.3859,16.3762,16.3859,23000.0
2009-12-21 11:55:00,16.82,16.82,16.81,16.82,29600.0,16.3859,16.3859,16.3762,16.3859,29600.0
2009-12-21 12:00:00,16.82,16.82,16.81,16.82,29100.0,16.3859,16.3859,16.3762,16.3859,29100.0
2009-12-21 12:05:00,16.82,16.86,16.81,16.84,91900.0,16.3859,16.4249,16.3762,16.4054,91900.0
2009-12-21 12:10:00,16.84,16.85,16.83,16.84,15100.0,16.4054,16.4151,16.3956,16.4054,15100.0
2009-12-21 12:15:00,16.84,16.89,16.84,16.89,30500.0,16.4054,16.4541,16.4054,16.4541,30500.0
2009-12-21 12:20:00,16.89,16.89,16.86,16.86,36000.0,16.4541,16.4541,16.4249,16.4249,36000.0
2009-12-21 12:25:00,16.86,16.86,16.83,16.83,46200.0,16.4249,16.4249,16.3956,16.3956,46200.0
2009-12-21 12:30:00,16.84,16.84,16.81,16.81,32200.0,16.4054,16.4054,16.3762,16.3762,32200.0
2009-12-21 12:35:00,16.81,16.81,16.8,16.8,25600.0,16.3762,16.3762,16.3664,16.3664,25600.0
2009-12-21 12:40:00,16.8,16.83,16.79,16.83,33900.0,16.3664,16.3956,16.3567,16.3956,33900.0
2009-12-21 12:45:00,16.82,16.83,16.79,16.8,53400.0,16.3859,16.3956,16.3567,16.3664,53400.0
2009-12-21 12:50:00,16.81,16.83,16.8,16.82,19200.0,16.3762,16.3956,16.3664,16.3859,19200.0
2009-12-21 12:55:00,16.83,16.84,16.82,16.83,25400.0,16.3956,16.4054,16.3859,16.3956,25400.0
2009-12-21 13:00:00,16.82,16.85,16.82,16.85,24900.0,16.3859,16.4151,16.3859,16.4151,24900.0
2009-12-21 13:05:00,16.85,16.86,16.82,16.85,44700.0,16.4151,16.4249,16.3859,16.4151,44700.0
2009-12-21 13:10:00,16.85,16.85,16.82,16.82,39800.0,16.4151,16.4151,16.3859,16.3859,39800.0
2009-12-21 13:15:00,16.82,16.82,16.8,16.8,44400.0,16.3859,16.3859,16.3664,16.3664,44400.0
2009-12-21 13:20:00,16.81,16.85,16.8,16.84,17300.0,16.3762,16.4151,16.3664,16.4054,17300.0
2009-12-21 13:25:00,16.84,16.85,16.84,16.84,12600.0,16.4054,16.4151,16.4054,16.4054,12600.0
2009-12-21 13:30:00,16.84,16.85,16.84,16.84,7400.0,16.4054,16.4151,16.4054,16.4054,7400.0
2009-12-21 13:35:00,16.85,16.85,16.84,16.84,24100.0,16.4151,16.4151,16.4054,16.4054,24100.0
2009-12-21 13:40:00,16.84,16.85,16.81,16.82,52600.0,16.4054,16.4151,16.3762,16.3859,52600.0
2009-12-21 13:45:00,16.83,16.85,16.82,16.84,21200.0,16.3956,16.4151,16.3859,16.4054,21200.0
2009-12-21 13:50:00,16.84,16.85,16.84,16.85,61900.0,16.4054,16.4151,16.4054,16.4151,61900.0
2009-12-21 13:55:00,16.85,16.85,16.82,16.82,56900.0,16.4151,16.4151,16.3859,16.3859,56900.0
2009-12-21 14:00:00,16.82,16.83,16.81,16.83,29700.0,16.3859,16.3956,16.3762,16.3956,29700.0
2009-12-21 14:05:00,16.83,16.85,16.83,16.84,60500.0,16.3956,16.4151,16.3956,16.4054,60500.0
2009-12-21 14:10:00,16.85,16.86,16.84,16.86,30700.0,16.4151,16.4249,16.4054,16.4249,30700.0
2009-12-21 14:15:00,16.86,16.86,16.84,16.84,36000.0,16.4249,16.4249,16.4054,16.4054,36000.0
2009-12-21 14:20:00,16.84,16.87,16.84,16.86,17800.0,16.4054,16.4346,16.4054,16.4249,17800.0
2009-12-21 14:25:00,16.86,16.88,16.83,16.83,106900.0,16.4249,16.4444,16.3956,16.3956,106900.0
2009-12-21 14:30:00,16.83,16.84,16.83,16.83,18600.0,16.3956,16.4054,16.3956,16.3956,18600.0
2009-12-21 14:35:00,16.83,16.85,16.83,16.85,27500.0,16.3956,16.4151,16.3956,16.4151,27500.0
2009-12-21 14:40:00,16.85,16.85,16.82,16.82,47400.0,16.4151,16.4151,16.3859,16.3859,47400.0
2009-12-21 14:45:00,16.81,16.82,16.81,16.81,39100.0,16.3762,16.3859,16.3762,16.3762,39100.0
2009-12-21 14:50:00,16.82,16.82,16.79,16.81,70800.0,16.3859,16.3859,16.3567,16.3762,70800.0
2009-12-21 14:55:00,16.81,16.81,16.8,16.81,34700.0,16.3762,16.3762,16.3664,16.3762,34700.0
2009-12-21 15:00:00,16.81,16.83,16.79,16.83,73900.0,16.3762,16.3956,16.3567,16.3956,73900.0
2009-12-21 15:05:00,16.83,16.85,16.83,16.85,126200.0,16.3956,16.4151,16.3956,16.4151,126200.0
2009-12-21 15:10:00,16.84,16.85,16.84,16.84,45900.0,16.4054,16.4151,16.4054,16.4054,45900.0
2009-12-21 15:15:00,16.84,16.84,16.83,16.83,73800.0,16.4054,16.4054,16.3956,16.3956,73800.0
2009-12-21 15:20:00,16.83,16.85,16.83,16.85,87700.0,16.3956,16.4151,16.3956,16.4151,87700.0
2009-12-21 15:25:00,16.85,16.86,16.84,16.84,65000.0,16.4151,16.4249,16.4054,16.4054,65000.0
2009-12-21 15:30:00,16.84,16.86,16.84,16.84,104300.0,16.4054,16.4249,16.4054,16.4054,104300.0
2009-12-21 15:35:00,16.84,16.87,16.84,16.87,87500.0,16.4054,16.4346,16.4054,16.4346,87500.0
2009-12-21 15:40:00,16.86,16.87,16.86,16.86,37200.0,16.4249,16.4346,16.4249,16.4249,37200.0
2009-12-21 15:45:00,16.86,16.87,16.86,16.87,40500.0,16.4249,16.4346,16.4249,16.4346,40500.0
2009-12-21 15:50:00,16.86,16.87,16.86,16.86,110900.0,16.4249,16.4346,16.4249,16.4249,110900.0
2009-12-21 15:55:00,16.86,16.87,16.86,16.87,134000.0,16.4249,16.4346,16.4249,16.4346,134000.0
2009-12-22 09:30:00,16.83,16.94,16.82,16.93,95000.0,16.3956,16.5028,16.3859,16.4931,95000.0
2009-12-22 09:35:00,16.92,16.99,16.91,16.98,120800.0,16.4833,16.5515,16.4736,16.5418,120800.0
2009-12-22 09:40:00,16.98,16.98,16.88,16.88,38400.0,16.5418,16.5418,16.4444,16.4444,38400.0
2009-12-22 09:45:00,16.88,16.89,16.85,16.85,38500.0,16.4444,16.4541,16.4151,16.4151,38500.0
2009-12-22 09:50:00,16.85,16.85,16.76,16.76,113000.0,16.4151,16.4151,16.3275,16.3275,113000.0
2009-12-22 09:55:00,16.76,16.78,16.74,16.76,77200.0,16.3275,16.3469,16.308,16.3275,77200.0
2009-12-22 10:00:00,16.76,16.82,16.73,16.77,114400.0,16.3275,16.3859,16.2982,16.3372,114400.0
2009-12-22 10:05:00,16.75,16.84,16.75,16.84,54600.0,16.3177,16.4054,16.3177,16.4054,54600.0
2009-12-22 10:10:00,16.84,16.84,16.83,16.83,16000.0,16.4054,16.4054,16.3956,16.3956,16000.0
2009-12-22 10:15:00,16.84,16.9,16.83,16.88,30000.0,16.4054,16.4638,16.3956,16.4444,30000.0
2009-12-22 10:20:00,16.88,16.89,16.88,16.89,27800.0,16.4444,16.4541,16.4444,16.4541,27800.0
2009-12-22 10:25:00,16.89,16.94,16.88,16.92,87800.0,16.4541,16.5028,16.4444,16.4833,87800.0
2009-12-22 10:30:00,16.93,16.93,16.89,16.91,100600.0,16.4931,16.4931,16.4541,16.4736,100600.0
2009-12-22 10:35:00,16.91,16.91,16.87,16.9,68500.0,16.4736,16.4736,16.4346,16.4638,68500.0
2009-12-22 10:40:00,16.9,16.92,16.88,16.92,81400.0,16.4638,16.4833,16.4444,16.4833,81400.0
2009-12-22 10:45:00,16.91,16.92,16.9,16.9,44100.0,16.4736,16.4833,16.4638,16.4638,44100.0
2009-12-22 10:50:00,16.9,16.91,16.87,16.89,52700.0,16.4638,16.4736,16.4346,16.4541,52700.0
2009-12-22 10:55:00,16.9,16.9,16.88,16.89,27100.0,16.4638,16.4638,16.4444,16.4541,27100.0
2009-12-22 11:00:00,16.88,16.89,16.85,16.85,79000.0,16.4444,16.4541,16.4151,16.4151,79000.0
2009-12-22 11:05:00,16.86,16.87,16.86,16.87,32700.0,16.4249,16.4346,16.4249,16.4346,32700.0
2009-12-22 11:10:00,16.86,16.87,16.86,16.86,11600.0,16.4249,16.4346,16.4249,16.4249,11600.0
2009-12-22 11:15:00,16.86,16.87,16.86,16.86,19300.0,16.4249,16.4346,16.4249,16.4249,19300.0
2009-12-22 11:20:00,16.86,16.88,16.86,16.87,23000.0,16.4249,16.4444,16.4249,16.4346,23000.0
2009-12-22 11:25:00,16.88,16.92,16.88,16.9,55600.0,16.4444,16.4833,16.4444,16.4638,55600.0
2009-12-22 11:30:00,16.9,16.91,16.89,16.9,30600.0,16.4638,16.4736,16.4541,16.4638,30600.0
2009-12-22 11:35:00,16.9,16.92,16.87,16.92,104400.0,16.4638,16.4833,16.4346,16.4833,104400.0
2009-12-22 11:40:00,16.91,16.92,16.91,16.92,6300.0,16.4736,16.4833,16.4736,16.4833,6300.0
2009-12-22 11:45:00,16.92,16.95,16.91,16.95,91300.0,16.4833,16.5125,16.4736,16.5125,91300.0
2009-12-22 11:50:00,16.95,16.96,16.93,16.93,42400.0,16.5125,16.5223,16.4931,16.4931,42400.0
2009-12-22 11:55:00,16.93,17.0,16.92,17.0,181300.0,16.4931,16.5613,16.4833,16.5613,181300.0
2009-12-22 12:00:00,16.99,17.06,16.99,17.05,71800.0,16.5515,16.6197,16.5515,16.61,71800.0
2009-12-22 12:05:00,17.06,17.06,17.04,17.05,55100.0,16.6197,16.6197,16.6002,16.61,55100.0
2009-12-22 12:10:00,17.05,17.05,17.02,17.02,19500.0,16.61,16.61,16.5807,16.5807,19500.0
2009-12-22 12:15:00,17.02,17.03,17.02,17.03,26800.0,16.5807,16.5905,16.5807,16.5905,26800.0
2009-12-22 12:20:00,17.02,17.03,17.02,17.02,13600.0,16.5807,16.5905,16.5807,16.5807,13600.0
2009-12-22 12:25:00,17.03,17.03,17.02,17.02,13200.0,16.5905,16.5905,16.5807,16.5807,13200.0
2009-12-22 12:30:00,17.03,17.06,17.02,17.06,28700.0,16.5905,16.6197,16.5807,16.6197,28700.0
2009-12-22 12:35:00,17.05,17.06,17.05,17.06,6100.0,16.61,16.6197,16.61,16.6197,6100.0
2009-12-22 12:40:00,17.06,17.06,17.05,17.06,15300.0,16.6197,16.6197,16.61,16.6197,15300.0
2009-12-22 12:45:00,17.06,17.08,17.05,17.08,49100.0,16.6197,16.6392,16.61,16.6392,49100.0
2009-12-22 12:50:00,17.08,17.08,17.07,17.08,26000.0,16.6392,16.6392,16.6295,16.6392,26000.0
2009-12-22 12:55:00,17.08,17.08,17.07,17.08,17700.0,16.6392,16.6392,16.6295,16.6392,17700.0
2009-12-22 13:00:00,17.08,17.08,17.07,17.07,8600.0,16.6392,16.6392,16.6295,16.6295,8600.0
2009-12-22 13:05:00,17.08,17.1,17.07,17.1,53800.0,16.6392,16.6587,16.6295,16.6587,53800.0
2009-12-22 13:10:00,17.1,17.1,17.09,17.09,21700.0,16.6587,16.6587,16.6489,16.6489,21700.0
2009-12-22 13:15:00,17.09,17.1,17.04,17.05,73100.0,16.6489,16.6587,16.6002,16.61,73100.0
2009-12-22 13:20:00,17.04,17.05,17.02,17.03,41000.0,16.6002,16.61,16.5807,16.5905,41000.0
2009-12-22 13:25:00,17.02,17.03,17.01,17.01,8900.0,16.5807,16.5905,16.571,16.571,8900.0
2009-12-22 13:30:00,17.01,17.02,17.01,17.02,14000.0,16.571,16.5807,16.571,16.5807,14000.0
2009-12-22 13:35:00,17.02,17.04,17.01,17.04,26600.0,16.5807,16.6002,16.571,16.6002,26600.0
2009-12-22 13:40:00,17.04,17.06,17.03,17.04,67600.0,16.6002,16.6197,16.5905,16.6002,67600.0
2009-12-22 13:45:00,17.03,17.04,17.02,17.02,11600.0,16.5905,16.6002,16.5807,16.5807,11600.0
2009-12-22 13:50:00,17.02,17.03,17.01,17.03,32600.0,16.5807,16.5905,16.571,16.5905,32600.0
2009-12-22 13:55:00,17.03,17.03,17.02,17.02,5200.0,16.5905,16.5905,16.5807,16.5807,5200.0
2009-12-22 14:00:00,17.02,17.03,17.02,17.03,18000.0,16.5807,16.5905,16.5807,16.5905,18000.0
2009-12-22 14:05:00,17.03,17.03,17.02,17.02,5800.0,16.5905,16.5905,16.5807,16.5807,5800.0
2009-12-22 14:10:00,17.02,17.03,17.02,17.03,11000.0,16.5807,16.5905,16.5807,16.5905,11000.0
2009-12-22 14:15:00,17.02,17.03,17.02,17.02,9300.0,16.5807,16.5905,16.5807,16.5807,9300.0
2009-12-22 14:20:00,17.02,17.03,17.02,17.02,25200.0,16.5807,16.5905,16.5807,16.5807,25200.0
2009-12-22 14:25:00,17.02,17.03,17.02,17.02,13800.0,16.5807,16.5905,16.5807,16.5807,13800.0
2009-12-22 14:30:00,17.02,17.03,17.02,17.03,15000.0,16.5807,16.5905,16.5807,16.5905,15000.0
2009-12-22 14:35:00,17.03,17.03,17.02,17.02,4500.0,16.5905,16.5905,16.5807,16.5807,4500.0
2009-12-22 14:40:00,17.02,17.03,17.02,17.03,9000.0,16.5807,16.5905,16.5807,16.5905,9000.0
2009-12-22 14:45:00,17.03,17.03,17.02,17.02,12400.0,16.5905,16.5905,16.5807,16.5807,12400.0
2009-12-22 14:50:00,17.02,17.03,17.0,17.01,71200.0,16.5807,16.5905,16.5613,16.571,71200.0
2009-12-22 14:55:00,17.0,17.01,17.0,17.0,21700.0,16.5613,16.571,16.5613,16.5613,21700.0
2009-12-22 15:00:00,17.0,17.01,17.0,17.01,29800.0,16.5613,16.571,16.5613,16.571,29800.0
2009-12-22 15:05:00,17.0,17.01,17.0,17.0,25500.0,16.5613,16.571,16.5613,16.5613,25500.0
2009-12-22 15:10:00,17.0,17.01,17.0,17.0,20800.0,16.5613,16.571,16.5613,16.5613,20800.0
2009-12-22 15:15:00,17.0,17.01,17.0,17.0,27500.0,16.5613,16.571,16.5613,16.5613,27500.0
2009-12-22 15:20:00,17.0,17.01,17.0,17.0,17100.0,16.5613,16.571,16.5613,16.5613,17100.0
2009-12-22 15:25:00,17.0,17.01,17.0,17.0,40500.0,16.5613,16.571,16.5613,16.5613,40500.0
2009-12-22 15:30:00,17.0,17.01,17.0,17.0,54900.0,16.5613,16.571,16.5613,16.5613,54900.0
2009-12-22 15:35:00,17.0,17.06,17.0,17.05,203600.0,16.5613,16.6197,16.5613,16.61,203600.0
2009-12-22 15:40:00,17.06,17.06,17.05,17.06,65500.0,16.6197,16.6197,16.61,16.6197,65500.0
2009-12-22 15:45:00,17.06,17.06,17.05,17.05,65200.0,16.6197,16.6197,16.61,16.61,65200.0
2009-12-22 15:50:00,17.06,17.06,17.05,17.05,80900.0,16.6197,16.6197,16.61,16.61,80900.0
2009-12-22 15:55:00,17.06,17.07,17.05,17.06,231200.0,16.6197,16.6295,16.61,16.6197,231200.0
2009-12-23 09:30:00,17.05,17.14,17.0,17.11,82800.0,16.61,16.6976,16.5613,16.6684,82800.0
2009-12-23 09:35:00,17.11,17.25,17.11,17.25,96200.0,16.6684,16.8048,16.6684,16.8048,96200.0
2009-12-23 09:40:00,17.25,17.28,17.18,17.21,191000.0,16.8048,16.834,16.7366,16.7658,191000.0
2009-12-23 09:45:00,17.21,17.32,17.19,17.29,266100.0,16.7658,16.873,16.7464,16.8438,266100.0
2009-12-23 09:50:00,17.3,17.38,17.28,17.34,211200.0,16.8535,16.9315,16.834,16.8925,211200.0
2009-12-23 09:55:00,17.34,17.34,17.31,17.31,134700.0,16.8925,16.8925,16.8633,16.8633,134700.0
2009-12-23 10:00:00,17.31,17.32,17.26,17.29,157500.0,16.8633,16.873,16.8145,16.8438,157500.0
2009-12-23 10:05:00,17.3,17.3,17.27,17.27,64600.0,16.8535,16.8535,16.8243,16.8243,64600.0
2009-12-23 10:10:00,17.27,17.32,17.27,17.32,70800.0,16.8243,16.873,16.8243,16.873,70800.0
2009-12-23 10:15:00,17.31,17.32,17.27,17.27,59900.0,16.8633,16.873,16.8243,16.8243,59900.0
2009-12-23 10:20:00,17.28,17.3,17.26,17.27,78400.0,16.834,16.8535,16.8145,16.8243,78400.0
2009-12-23 10:25:00,17.27,17.3,17.23,17.3,156700.0,16.8243,16.8535,16.7853,16.8535,156700.0
2009-12-23 10:30:00,17.3,17.33,17.3,17.32,78400.0,16.8535,16.8827,16.8535,16.873,78400.0
2009-12-23 10:35:00,17.32,17.39,17.32,17.39,63200.0,16.873,16.9412,16.873,16.9412,63200.0
2009-12-23 10:40:00,17.39,17.39,17.38,17.39,17100.0,16.9412,16.9412,16.9315,16.9412,17100.0
2009-12-23 10:45:00,17.38,17.4,17.38,17.4,64100.0,16.9315,16.9509,16.9315,16.9509,64100.0
2009-12-23 10:50:00,17.4,17.44,17.4,17.42,101700.0,16.9509,16.9899,16.9509,16.9704,101700.0
2009-12-23 10:55:00,17.42,17.43,17.42,17.43,76400.0,16.9704,16.9802,16.9704,16.9802,76400.0
2009-12-23 11:00:00,17.42,17.44,17.41,17.44,102500.0,16.9704,16.9899,16.9607,16.9899,102500.0
2009-12-23 11:05:00,17.44,17.45,17.43,17.44,33200.0,16.9899,16.9996,16.9802,16.9899,33200.0
2009-12-23 11:10:00,17.44,17.46,17.43,17.45,68500.0,16.9899,17.0094,16.9802,16.9996,68500.0
2009-12-23 11:15:00,17.45,17.5,17.45,17.5,123600.0,16.9996,17.0484,16.9996,17.0484,123600.0
2009-12-23 11:20:00,17.49,17.5,17.46,17.47,79600.0,17.0386,17.0484,17.0094,17.0191,79600.0
2009-12-23 11:25:00,17.46,17.47,17.45,17.46,41400.0,17.0094,17.0191,16.9996,17.0094,41400.0
2009-12-23 11:30:00,17.45,17.46,17.45,17.46,23500.0,16.9996,17.0094,16.9996,17.0094,23500.0
2009-12-23 11:35:00,17.46,17.49,17.46,17.48,69000.0,17.0094,17.0386,17.0094,17.0289,69000.0
2009-12-23 11:40:00,17.48,17.48,17.45,17.46,45000.0,17.0289,17.0289,16.9996,17.0094,45000.0
2009-12-23 11:45:00,17.46,17.46,17.45,17.45,49600.0,17.0094,17.0094,16.9996,16.9996,49600.0
2009-12-23 11:50:00,17.45,17.48,17.45,17.47,30100.0,16.9996,17.0289,16.9996,17.0191,30100.0
2009-12-23 11:55:00,17.48,17.48,17.47,17.48,10300.0,17.0289,17.0289,17.0191,17.0289,10300.0
2009-12-23 12:00:00,17.48,17.48,17.46,17.46,47700.0,17.0289,17.0289,17.0094,17.0094,47700.0
2009-12-23 12:05:00,17.47,17.47,17.46,17.47,46100.0,17.0191,17.0191,17.0094,17.0191,46100.0
2009-12-23 12:10:00,17.46,17.47,17.46,17.47,15000.0,17.0094,17.0191,17.0094,17.0191,15000.0
2009-12-23 12:15:00,17.47,17.47,17.46,17.47,18600.0,17.0191,17.0191,17.0094,17.0191,18600.0
2009-12-23 12:20:00,17.46,17.47,17.46,17.47,7900.0,17.0094,17.0191,17.0094,17.0191,7900.0
2009-12-23 12:25:00,17.47,17.47,17.46,17.47,7300.0,17.0191,17.0191,17.0094,17.0191,7300.0
2009-12-23 12:30:00,17.47,17.51,17.46,17.51,108700.0,17.0191,17.0581,17.0094,17.0581,108700.0
2009-12-23 12:35:00,17.51,17.53,17.51,17.52,59700.0,17.0581,17.0776,17.0581,17.0678,59700.0
2009-12-23 12:40:00,17.52,17.56,17.52,17.56,82400.0,17.0678,17.1068,17.0678,17.1068,82400.0
2009-12-23 12:45:00,17.56,17.62,17.55,17.62,219200.0,17.1068,17.1653,17.0971,17.1653,219200.0
2009-12-23 12:50:00,17.61,17.62,17.57,17.59,131700.0,17.1555,17.1653,17.1165,17.136,131700.0
2009-12-23 12:55:00,17.59,17.61,17.59,17.59,74500.0,17.136,17.1555,17.136,17.136,74500.0
2009-12-23 13:00:00,17.6,17.6,17.59,17.59,29600.0,17.1458,17.1458,17.136,17.136,29600.0
2009-12-23 13:05:00,17.6,17.6,17.57,17.58,65300.0,17.1458,17.1458,17.1165,17.1263,65300.0
2009-12-23 13:10:00,17.58,17.58,17.57,17.58,48000.0,17.1263,17.1263,17.1165,17.1263,48000.0
2009-12-23 13:15:00,17.59,17.62,17.58,17.6,148600.0,17.136,17.1653,17.1263,17.1458,148600.0
2009-12-23 13:20:00,17.59,17.61,17.59,17.59,38400.0,17.136,17.1555,17.136,17.136,38400.0
2009-12-23 13:25:00,17.6,17.6,17.58,17.58,51200.0,17.1458,17.1458,17.1263,17.1263,51200.0
2009-12-23 13:30:00,17.57,17.61,17.57,17.61,48600.0,17.1165,17.1555,17.1165,17.1555,48600.0
2009-12-23 13:35:00,17.6,17.61,17.6,17.61,22600.0,17.1458,17.1555,17.1458,17.1555,22600.0
2009-12-23 13:40:00,17.61,17.62,17.6,17.62,57300.0,17.1555,17.1653,17.1458,17.1653,57300.0
2009-12-23 13:45:00,17.62,17.62,17.61,17.61,15700.0,17.1653,17.1653,17.1555,17.1555,15700.0
2009-12-23 13:50:00,17.61,17.63,17.61,17.62,55200.0,17.1555,17.175,17.1555,17.1653,55200.0
2009-12-23 13:55:00,17.62,17.63,17.62,17.63,133400.0,17.1653,17.175,17.1653,17.175,133400.0
2009-12-23 14:00:00,17.63,17.63,17.62,17.63,33100.0,17.175,17.175,17.1653,17.175,33100.0
2009-12-23 14:05:00,17.63,17.63,17.62,17.63,26400.0,17.175,17.175,17.1653,17.175,26400.0
2009-12-23 14:10:00,17.63,17.63,17.62,17.63,20600.0,17.175,17.175,17.1653,17.175,20600.0
2009-12-23 14:15:00,17.62,17.63,17.62,17.62,23200.0,17.1653,17.175,17.1653,17.1653,23200.0
2009-12-23 14:20:00,17.63,17.63,17.62,17.62,15700.0,17.175,17.175,17.1653,17.1653,15700.0
2009-12-23 14:25:00,17.63,17.64,17.62,17.63,87400.0,17.175,17.1847,17.1653,17.175,87400.0
2009-12-23 14:30:00,17.64,17.64,17.62,17.63,112300.0,17.1847,17.1847,17.1653,17.175,112300.0
2009-12-23 14:35:00,17.64,17.64,17.63,17.63,26600.0,17.1847,17.1847,17.175,17.175,26600.0
2009-12-23 14:40:00,17.63,17.67,17.63,17.66,208300.0,17.175,17.214,17.175,17.2042,208300.0
2009-12-23 14:45:00,17.66,17.66,17.64,17.65,55600.0,17.2042,17.2042,17.1847,17.1945,55600.0
2009-12-23 14:50:00,17.65,17.65,17.64,17.65,21900.0,17.1945,17.1945,17.1847,17.1945,21900.0
2009-12-23 14:55:00,17.64,17.65,17.64,17.64,22200.0,17.1847,17.1945,17.1847,17.1847,22200.0
2009-12-23 15:00:00,17.64,17.67,17.64,17.66,83400.0,17.1847,17.214,17.1847,17.2042,83400.0
2009-12-23 15:05:00,17.67,17.67,17.65,17.66,88500.0,17.214,17.214,17.1945,17.2042,88500.0
2009-12-23 15:10:00,17.67,17.67,17.66,17.67,18000.0,17.214,17.214,17.2042,17.214,18000.0
2009-12-23 15:15:00,17.66,17.67,17.65,17.67,113900.0,17.2042,17.214,17.1945,17.214,113900.0
2009-12-23 15:20:00,17.67,17.7,17.66,17.7,95800.0,17.214,17.2432,17.2042,17.2432,95800.0
2009-12-23 15:25:00,17.7,17.72,17.69,17.72,255700.0,17.2432,17.2627,17.2335,17.2627,255700.0
2009-12-23 15:30:00,17.72,17.74,17.71,17.74,140200.0,17.2627,17.2822,17.2529,17.2822,140200.0
2009-12-23 15:35:00,17.74,17.74,17.71,17.72,139400.0,17.2822,17.2822,17.2529,17.2627,139400.0
2009-12-23 15:40:00,17.71,17.72,17.71,17.72,76000.0,17.2529,17.2627,17.2529,17.2627,76000.0
2009-12-23 15:45:00,17.72,17.73,17.71,17.72,180800.0,17.2627,17.2724,17.2529,17.2627,180800.0
2009-12-23 15:50:00,17.72,17.74,17.7,17.74,223600.0,17.2627,17.2822,17.2432,17.2822,223600.0
2009-12-23 15:55:00,17.74,17.76,17.71,17.71,372900.0,17.2822,17.3016,17.2529,17.2529,372900.0
2009-12-24 09:30:00,17.77,17.78,17.7,17.71,42400.0,17.3114,17.3211,17.2432,17.2529,42400.0
2009-12-24 09:35:00,17.72,17.81,17.71,17.79,44400.0,17.2627,17.3504,17.2529,17.3309,44400.0
2009-12-24 09:40:00,17.79,17.82,17.79,17.82,39700.0,17.3309,17.3601,17.3309,17.3601,39700.0
2009-12-24 09:45:00,17.83,17.84,17.8,17.82,47100.0,17.3698,17.3796,17.3406,17.3601,47100.0
2009-12-24 09:50:00,17.82,17.86,17.81,17.84,64700.0,17.3601,17.3991,17.3504,17.3796,64700.0
2009-12-24 09:55:00,17.85,17.88,17.84,17.87,41000.0,17.3893,17.4185,17.3796,17.4088,41000.0
2009-12-24 10:00:00,17.86,17.9,17.83,17.88,184100.0,17.3991,17.438,17.3698,17.4185,184100.0
2009-12-24 10:05:00,17.88,17.89,17.84,17.85,55100.0,17.4185,17.4283,17.3796,17.3893,55100.0
2009-12-24 10:10:00,17.86,17.86,17.81,17.84,86300.0,17.3991,17.3991,17.3504,17.3796,86300.0
2009-12-24 10:15:00,17.84,17.89,17.84,17.86,58800.0,17.3796,17.4283,17.3796,17.3991,58800.0
2009-12-24 10:20:00,17.86,17.86,17.82,17.82,96300.0,17.3991,17.3991,17.3601,17.3601,96300.0
2009-12-24 10:25:00,17.82,17.86,17.81,17.85,44100.0,17.3601,17.3991,17.3504,17.3893,44100.0
2009-12-24 10:30:00,17.85,17.86,17.81,17.85,30300.0,17.3893,17.3991,17.3504,17.3893,30300.0
2009-12-24 10:35:00,17.84,17.85,17.84,17.84,27900.0,17.3796,17.3893,17.3796,17.3796,27900.0
2009-12-24 10:40:00,17.84,17.86,17.82,17.83,66400.0,17.3796,17.3991,17.3601,17.3698,66400.0
2009-12-24 10:45:00,17.82,17.85,17.82,17.85,25400.0,17.3601,17.3893,17.3601,17.3893,25400.0
2009-12-24 10:50:00,17.85,17.86,17.84,17.85,38500.0,17.3893,17.3991,17.3796,17.3893,38500.0
2009-12-24 10:55:00,17.85,17.86,17.85,17.85,30500.0,17.3893,17.3991,17.3893,17.3893,30500.0
2009-12-24 11:00:00,17.85,17.86,17.85,17.85,5500.0,17.3893,17.3991,17.3893,17.3893,5500.0
2009-12-24 11:05:00,17.86,17.86,17.85,17.85,27400.0,17.3991,17.3991,17.3893,17.3893,27400.0
2009-12-24 11:10:00,17.85,17.86,17.85,17.86,25600.0,17.3893,17.3991,17.3893,17.3991,25600.0
2009-12-24 11:15:00,17.85,17.86,17.85,17.85,14300.0,17.3893,17.3991,17.3893,17.3893,14300.0
2009-12-24 11:20:00,17.85,17.86,17.85,17.86,13900.0,17.3893,17.3991,17.3893,17.3991,13900.0
2009-12-24 11:25:00,17.86,17.86,17.85,17.85,12400.0,17.3991,17.3991,17.3893,17.3893,12400.0
2009-12-24 11:30:00,17.86,17.89,17.85,17.88,60200.0,17.3991,17.4283,17.3893,17.4185,60200.0
2009-12-24 11:35:00,17.89,17.9,17.89,17.9,28000.0,17.4283,17.438,17.4283,17.438,28000.0
2009-12-24 11:40:00,17.89,17.9,17.89,17.9,7100.0,17.4283,17.438,17.4283,17.438,7100.0
2009-12-24 11:45:00,17.89,17.9,17.89,17.9,6600.0,17.4283,17.438,17.4283,17.438,6600.0
2009-12-24 11:50:00,17.9,17.9,17.89,17.9,43600.0,17.438,17.438,17.4283,17.438,43600.0
2009-12-24 11:55:00,17.9,17.9,17.87,17.87,73500.0,17.438,17.438,17.4088,17.4088,73500.0
2009-12-24 12:00:00,17.88,17.9,17.88,17.88,106300.0,17.4185,17.438,17.4185,17.4185,106300.0
2009-12-24 12:05:00,17.88,17.89,17.88,17.88,12500.0,17.4185,17.4283,17.4185,17.4185,12500.0
2009-12-24 12:10:00,17.89,17.89,17.88,17.88,11100.0,17.4283,17.4283,17.4185,17.4185,11100.0
2009-12-24 12:15:00,17.89,17.9,17.89,17.9,40800.0,17.4283,17.438,17.4283,17.438,40800.0
2009-12-24 12:20:00,17.9,17.9,17.89,17.89,35200.0,17.438,17.438,17.4283,17.4283,35200.0
2009-12-24 12:25:00,17.9,17.9,17.89,17.9,22100.0,17.438,17.438,17.4283,17.438,22100.0
2009-12-24 12:30:00,17.9,17.9,17.89,17.9,23500.0,17.438,17.438,17.4283,17.438,23500.0
2009-12-24 12:35:00,17.9,17.93,17.89,17.93,136600.0,17.438,17.4673,17.4283,17.4673,136600.0
2009-12-24 12:40:00,17.93,17.95,17.92,17.95,61100.0,17.4673,17.4867,17.4575,17.4867,61100.0
2009-12-24 12:45:00,17.95,17.97,17.95,17.96,65300.0,17.4867,17.5062,17.4867,17.4965,65300.0
2009-12-24 12:50:00,17.97,17.98,17.96,17.98,73900.0,17.5062,17.516,17.4965,17.516,73900.0
2009-12-24 12:55:00,17.97,17.98,17.97,17.98,152200.0,17.5062,17.516,17.5062,17.516,152200.0
2009-12-28 09:30:00,17.95,17.97,17.83,17.9,73100.0,17.4867,17.5062,17.3698,17.438,73100.0
2009-12-28 09:35:00,17.9,17.96,17.89,17.92,66300.0,17.438,17.4965,17.4283,17.4575,66300.0
2009-12-28 09:40:00,17.92,17.96,17.88,17.94,80100.0,17.4575,17.4965,17.4185,17.477,80100.0
2009-12-28 09:45:00,17.94,17.98,17.93,17.96,46200.0,17.477,17.516,17.4673,17.4965,46200.0
2009-12-28 09:50:00,17.97,17.97,17.89,17.9,122800.0,17.5062,17.5062,17.4283,17.438,122800.0
2009-12-28 09:55:00,17.9,17.91,17.88,17.88,76000.0,17.438,17.4478,17.4185,17.4185,76000.0
2009-12-28 10:00:00,17.88,17.95,17.88,17.93,101700.0,17.4185,17.4867,17.4185,17.4673,101700.0
2009-12-28 10:05:00,17.94,17.94,17.89,17.92,35200.0,17.477,17.477,17.4283,17.4575,35200.0
2009-12-28 10:10:00,17.92,17.93,17.89,17.89,39300.0,17.4575,17.4673,17.4283,17.4283,39300.0
2009-12-28 10:15:00,17.9,17.9,17.89,17.9,66500.0,17.438,17.438,17.4283,17.438,66500.0
2009-12-28 10:20:00,17.9,17.91,17.89,17.89,29900.0,17.438,17.4478,17.4283,17.4283,29900.0
2009-12-28 10:25:00,17.88,17.9,17.88,17.89,25800.0,17.4185,17.438,17.4185,17.4283,25800.0
2009-12-28 10:30:00,17.9,17.91,17.89,17.9,45300.0,17.438,17.4478,17.4283,17.438,45300.0
2009-12-28 10:35:00,17.9,17.91,17.87,17.88,33900.0,17.438,17.4478,17.4088,17.4185,33900.0
2009-12-28 10:40:00,17.88,17.88,17.85,17.85,27000.0,17.4185,17.4185,17.3893,17.3893,27000.0
2009-12-28 10:45:00,17.85,17.87,17.85,17.87,29100.0,17.3893,17.4088,17.3893,17.4088,29100.0
2009-12-28 10:50:00,17.86,17.87,17.85,17.86,17400.0,17.3991,17.4088,17.3893,17.3991,17400.0
2009-12-28 10:55:00,17.85,17.92,17.85,17.92,51900.0,17.3893,17.4575,17.3893,17.4575,51900.0
2009-12-28 11:00:00,17.91,17.92,17.86,17.86,40300.0,17.4478,17.4575,17.3991,17.3991,40300.0
2009-12-28 11:05:00,17.86,17.87,17.86,17.87,22800.0,17.3991,17.4088,17.3991,17.4088,22800.0
2009-12-28 11:10:00,17.86,17.9,17.86,17.88,66500.0,17.3991,17.438,17.3991,17.4185,66500.0
2009-12-28 11:15:00,17.87,17.88,17.86,17.87,17300.0,17.4088,17.4185,17.3991,17.4088,17300.0
2009-12-28 11:20:00,17.86,17.87,17.86,17.86,4800.0,17.3991,17.4088,17.3991,17.3991,4800.0
2009-12-28 11:25:00,17.86,17.88,17.86,17.87,23100.0,17.3991,17.4185,17.3991,17.4088,23100.0
2009-12-28 11:30:00,17.88,17.91,17.87,17.91,46700.0,17.4185,17.4478,17.4088,17.4478,46700.0
2009-12-28 11:35:00,17.91,17.92,17.9,17.92,13400.0,17.4478,17.4575,17.438,17.4575,13400.0
2009-12-28 11:40:00,17.91,17.92,17.9,17.9,11500.0,17.4478,17.4575,17.438,17.438,11500.0
2009-12-28 11:45:00,17.9,17.92,17.9,17.91,15600.0,17.438,17.4575,17.438,17.4478,15600.0
2009-12-28 11:50:00,17.91,17.92,17.9,17.91,17100.0,17.4478,17.4575,17.438,17.4478,17100.0
2009-12-28 11:55:00,17.91,17.92,17.91,17.91,11600.0,17.4478,17.4575,17.4478,17.4478,11600.0
2009-12-28 12:00:00,17.91,17.92,17.9,17.92,32900.0,17.4478,17.4575,17.438,17.4575,32900.0
2009-12-28 12:05:00,17.92,17.92,17.91,17.92,7800.0,17.4575,17.4575,17.4478,17.4575,7800.0
2009-12-28 12:10:00,17.92,17.92,17.9,17.91,20500.0,17.4575,17.4575,17.438,17.4478,20500.0
2009-12-28 12:15:00,17.91,17.93,17.9,17.92,55200.0,17.4478,17.4673,17.438,17.4575,55200.0
2009-12-28 12:20:00,17.92,17.93,17.89,17.9,101200.0,17.4575,17.4673,17.4283,17.438,101200.0
2009-12-28 12:25:00,17.9,17.91,17.9,17.9,22400.0,17.438,17.4478,17.438,17.438,22400.0
2009-12-28 12:30:00,17.91,17.92,17.9,17.92,27300.0,17.4478,17.4575,17.438,17.4575,27300.0
2009-12-28 12:35:00,17.92,17.93,17.91,17.93,12300.0,17.4575,17.4673,17.4478,17.4673,12300.0
2009-12-28 12:40:00,17.92,17.93,17.92,17.92,11900.0,17.4575,17.4673,17.4575,17.4575,11900.0
2009-12-28 12:45:00,17.93,17.93,17.92,17.92,8500.0,17.4673,17.4673,17.4575,17.4575,8500.0
2009-12-28 12:50:00,17.92,17.92,17.89,17.9,74900.0,17.4575,17.4575,17.4283,17.438,74900.0
2009-12-28 12:55:00,17.91,17.91,17.88,17.88,63300.0,17.4478,17.4478,17.4185,17.4185,63300.0
2009-12-28 13:00:00,17.88,17.9,17.88,17.89,65700.0,17.4185,17.438,17.4185,17.4283,65700.0
2009-12-28 13:05:00,17.9,17.9,17.89,17.89,9200.0,17.438,17.438,17.4283,17.4283,9200.0
2009-12-28 13:10:00,17.89,17.9,17.89,17.89,29900.0,17.4283,17.438,17.4283,17.4283,29900.0
2009-12-28 13:15:00,17.9,17.9,17.89,17.89,16000.0,17.438,17.438,17.4283,17.4283,16000.0
2009-12-28 13:20:00,17.89,17.9,17.89,17.89,15100.0,17.4283,17.438,17.4283,17.4283,15100.0
2009-12-28 13:25:00,17.89,17.91,17.89,17.91,19700.0,17.4283,17.4478,17.4283,17.4478,19700.0
2009-12-28 13:30:00,17.9,17.91,17.9,17.91,5400.0,17.438,17.4478,17.438,17.4478,5400.0
2009-12-28 13:35:00,17.9,17.91,17.9,17.9,4800.0,17.438,17.4478,17.438,17.438,4800.0
2009-12-28 13:40:00,17.9,17.91,17.9,17.91,5400.0,17.438,17.4478,17.438,17.4478,5400.0
2009-12-28 13:45:00,17.91,17.91,17.89,17.89,75700.0,17.4478,17.4478,17.4283,17.4283,75700.0
2009-12-28 13:50:00,17.89,17.93,17.89,17.91,111500.0,17.4283,17.4673,17.4283,17.4478,111500.0
2009-12-28 13:55:00,17.91,17.91,17.9,17.9,9900.0,17.4478,17.4478,17.438,17.438,9900.0
2009-12-28 14:00:00,17.9,17.92,17.9,17.9,45200.0,17.438,17.4575,17.438,17.438,45200.0
2009-12-28 14:05:00,17.9,17.9,17.89,17.89,25500.0,17.438,17.438,17.4283,17.4283,25500.0
2009-12-28 14:10:00,17.89,17.9,17.89,17.9,24600.0,17.4283,17.438,17.4283,17.438,24600.0
2009-12-28 14:15:00,17.9,17.9,17.89,17.9,12900.0,17.438,17.438,17.4283,17.438,12900.0
2009-12-28 14:20:00,17.89,17.9,17.89,17.9,10400.0,17.4283,17.438,17.4283,17.438,10400.0
2009-12-28 14:25:00,17.9,17.9,17.87,17.87,38700.0,17.438,17.438,17.4088,17.4088,38700.0
2009-12-28 14:30:00,17.87,17.88,17.87,17.87,15800.0,17.4088,17.4185,17.4088,17.4088,15800.0
2009-12-28 14:35:00,17.87,17.9,17.87,17.9,43700.0,17.4088,17.438,17.4088,17.438,43700.0
2009-12-28 14:40:00,17.89,17.9,17.86,17.86,25200.0,17.4283,17.438,17.3991,17.3991,25200.0
2009-12-28 14:45:00,17.86,17.87,17.86,17.86,5900.0,17.3991,17.4088,17.3991,17.3991,5900.0
2009-12-28 14:50:00,17.87,17.87,17.86,17.87,19400.0,17.4088,17.4088,17.3991,17.4088,19400.0
2009-12-28 14:55:00,17.86,17.87,17.86,17.87,7700.0,17.3991,17.4088,17.3991,17.4088,7700.0
2009-12-28 15:00:00,17.86,17.87,17.86,17.87,10900.0,17.3991,17.4088,17.3991,17.4088,10900.0
2009-12-28 15:05:00,17.86,17.89,17.86,17.89,62100.0,17.3991,17.4283,17.3991,17.4283,62100.0
2009-12-28 15:10:00,17.88,17.89,17.88,17.89,14100.0,17.4185,17.4283,17.4185,17.4283,14100.0
2009-12-28 15:15:00,17.88,17.89,17.86,17.87,60400.0,17.4185,17.4283,17.3991,17.4088,60400.0
2009-12-28 15:20:00,17.87,17.87,17.86,17.86,32400.0,17.4088,17.4088,17.3991,17.3991,32400.0
2009-12-28 15:25:00,17.86,17.87,17.83,17.83,94800.0,17.3991,17.4088,17.3698,17.3698,94800.0
2009-12-28 15:30:00,17.83,17.84,17.83,17.83,20200.0,17.3698,17.3796,17.3698,17.3698,20200.0
2009-12-28 15:35:00,17.83,17.84,17.82,17.83,39800.0,17.3698,17.3796,17.3601,17.3698,39800.0
2009-12-28 15:40:00,17.83,17.87,17.82,17.87,78100.0,17.3698,17.4088,17.3601,17.4088,78100.0
2009-12-28 15:45:00,17.87,17.9,17.85,17.85,83500.0,17.4088,17.438,17.3893,17.3893,83500.0
2009-12-28 15:50:00,17.85,17.91,17.84,17.91,148400.0,17.3893,17.4478,17.3796,17.4478,148400.0
2009-12-28 15:55:00,17.9,17.91,17.9,17.9,124000.0,17.438,17.4478,17.438,17.438,124000.0
2009-12-29 09:30:00,17.88,17.95,17.87,17.88,65600.0,17.4185,17.4867,17.4088,17.4185,65600.0
2009-12-29 09:35:00,17.88,17.88,17.8,17.8,74300.0,17.4185,17.4185,17.3406,17.3406,74300.0
2009-12-29 09:40:00,17.81,17.83,17.8,17.81,23400.0,17.3504,17.3698,17.3406,17.3504,23400.0
2009-12-29 09:45:00,17.8,17.81,17.77,17.77,36900.0,17.3406,17.3504,17.3114,17.3114,36900.0
2009-12-29 09:50:00,17.77,17.81,17.77,17.81,25000.0,17.3114,17.3504,17.3114,17.3504,25000.0
2009-12-29 09:55:00,17.81,17.85,17.78,17.83,41200.0,17.3504,17.3893,17.3211,17.3698,41200.0
2009-12-29 10:00:00,17.83,17.86,17.8,17.85,35600.0,17.3698,17.3991,17.3406,17.3893,35600.0
2009-12-29 10:05:00,17.85,17.85,17.8,17.81,34600.0,17.3893,17.3893,17.3406,17.3504,34600.0
2009-12-29 10:10:00,17.82,17.86,17.82,17.82,113500.0,17.3601,17.3991,17.3601,17.3601,113500.0
2009-12-29 10:15:00,17.83,17.87,17.8,17.8,100900.0,17.3698,17.4088,17.3406,17.3406,100900.0
2009-12-29 10:20:00,17.81,17.82,17.78,17.8,63500.0,17.3504,17.3601,17.3211,17.3406,63500.0
2009-12-29 10:25:00,17.8,17.81,17.77,17.81,76700.0,17.3406,17.3504,17.3114,17.3504,76700.0
2009-12-29 10:30:00,17.8,17.81,17.78,17.78,33600.0,17.3406,17.3504,17.3211,17.3211,33600.0
2009-12-29 10:35:00,17.78,17.79,17.77,17.78,75400.0,17.3211,17.3309,17.3114,17.3211,75400.0
2009-12-29 10:40:00,17.78,17.82,17.77,17.81,26300.0,17.3211,17.3601,17.3114,17.3504,26300.0
2009-12-29 10:45:00,17.82,17.82,17.81,17.81,10300.0,17.3601,17.3601,17.3504,17.3504,10300.0
2009-12-29 10:50:00,17.81,17.82,17.81,17.82,9600.0,17.3504,17.3601,17.3504,17.3601,9600.0
2009-12-29 10:55:00,17.81,17.82,17.8,17.81,25100.0,17.3504,17.3601,17.3406,17.3504,25100.0
2009-12-29 11:00:00,17.81,17.81,17.77,17.77,20300.0,17.3504,17.3504,17.3114,17.3114,20300.0
2009-12-29 11:05:00,17.77,17.78,17.76,17.76,12700.0,17.3114,17.3211,17.3016,17.3016,12700.0
2009-12-29 11:10:00,17.76,17.76,17.7,17.74,49300.0,17.3016,17.3016,17.2432,17.2822,49300.0
2009-12-29 11:15:00,17.75,17.77,17.74,17.77,27600.0,17.2919,17.3114,17.2822,17.3114,27600.0
2009-12-29 11:20:00,17.77,17.77,17.75,17.77,21000.0,17.3114,17.3114,17.2919,17.3114,21000.0
2009-12-29 11:25:00,17.77,17.77,17.75,17.76,19000.0,17.3114,17.3114,17.2919,17.3016,19000.0
2009-12-29 11:30:00,17.75,17.8,17.75,17.8,25200.0,17.2919,17.3406,17.2919,17.3406,25200.0
2009-12-29 11:35:00,17.81,17.82,17.78,17.79,24400.0,17.3504,17.3601,17.3211,17.3309,24400.0
2009-12-29 11:40:00,17.79,17.81,17.79,17.81,7400.0,17.3309,17.3504,17.3309,17.3504,7400.0
2009-12-29 11:45:00,17.81,17.83,17.81,17.83,13000.0,17.3504,17.3698,17.3504,17.3698,13000.0
2009-12-29 11:50:00,17.83,17.87,17.83,17.85,105300.0,17.3698,17.4088,17.3698,17.3893,105300.0
2009-12-29 11:55:00,17.85,17.87,17.85,17.87,23700.0,17.3893,17.4088,17.3893,17.4088,23700.0
2009-12-29 12:00:00,17.87,17.87,17.85,17.85,14000.0,17.4088,17.4088,17.3893,17.3893,14000.0
2009-12-29 12:05:00,17.85,17.88,17.85,17.85,24900.0,17.3893,17.4185,17.3893,17.3893,24900.0
2009-12-29 12:10:00,17.85,17.86,17.85,17.86,3900.0,17.3893,17.3991,17.3893,17.3991,3900.0
2009-12-29 12:15:00,17.85,17.86,17.85,17.86,3700.0,17.3893,17.3991,17.3893,17.3991,3700.0
2009-12-29 12:20:00,17.85,17.89,17.84,17.88,146300.0,17.3893,17.4283,17.3796,17.4185,146300.0
2009-12-29 12:25:00,17.88,17.89,17.85,17.87,48500.0,17.4185,17.4283,17.3893,17.4088,48500.0
2009-12-29 12:30:00,17.87,17.89,17.86,17.89,26100.0,17.4088,17.4283,17.3991,17.4283,26100.0
2009-12-29 12:35:00,17.89,17.9,17.89,17.9,9500.0,17.4283,17.438,17.4283,17.438,9500.0
2009-12-29 12:40:00,17.89,17.91,17.89,17.91,20300.0,17.4283,17.4478,17.4283,17.4478,20300.0
2009-12-29 12:45:00,17.91,17.93,17.91,17.93,35500.0,17.4478,17.4673,17.4478,17.4673,35500.0
2009-12-29 12:50:00,17.92,17.93,17.9,17.91,31100.0,17.4575,17.4673,17.438,17.4478,31100.0
2009-12-29 12:55:00,17.91,17.92,17.9,17.9,20400.0,17.4478,17.4575,17.438,17.438,20400.0
2009-12-29 13:00:00,17.9,17.91,17.9,17.9,2900.0,17.438,17.4478,17.438,17.438,2900.0
2009-12-29 13:05:00,17.91,17.93,17.9,17.9,39900.0,17.4478,17.4673,17.438,17.438,39900.0
2009-12-29 13:10:00,17.9,17.91,17.88,17.89,15400.0,17.438,17.4478,17.4185,17.4283,15400.0
2009-12-29 13:15:00,17.89,17.89,17.86,17.86,8200.0,17.4283,17.4283,17.3991,17.3991,8200.0
2009-12-29 13:20:00,17.87,17.88,17.86,17.88,9700.0,17.4088,17.4185,17.3991,17.4185,9700.0
2009-12-29 13:25:00,17.88,17.89,17.86,17.87,28300.0,17.4185,17.4283,17.3991,17.4088,28300.0
2009-12-29 13:30:00,17.87,17.89,17.85,17.89,38600.0,17.4088,17.4283,17.3893,17.4283,38600.0
2009-12-29 13:35:00,17.89,17.9,17.86,17.86,16100.0,17.4283,17.438,17.3991,17.3991,16100.0
2009-12-29 13:40:00,17.87,17.89,17.87,17.89,7100.0,17.4088,17.4283,17.4088,17.4283,7100.0
2009-12-29 13:45:00,17.89,17.9,17.87,17.88,14200.0,17.4283,17.438,17.4088,17.4185,14200.0
2009-12-29 13:50:00,17.88,17.88,17.87,17.87,4600.0,17.4185,17.4185,17.4088,17.4088,4600.0
2009-12-29 13:55:00,17.88,17.92,17.87,17.9,33600.0,17.4185,17.4575,17.4088,17.438,33600.0
2009-12-29 14:00:00,17.9,17.93,17.89,17.92,32900.0,17.438,17.4673,17.4283,17.4575,32900.0
2009-12-29 14:05:00,17.93,17.96,17.92,17.95,111000.0,17.4673,17.4965,17.4575,17.4867,111000.0
2009-12-29 14:10:00,17.96,17.96,17.92,17.93,20700.0,17.4965,17.4965,17.4575,17.4673,20700.0
2009-12-29 14:15:00,17.92,17.95,17.92,17.94,17600.0,17.4575,17.4867,17.4575,17.477,17600.0
2009-12-29 14:20:00,17.94,17.95,17.92,17.93,26800.0,17.477,17.4867,17.4575,17.4673,26800.0
2009-12-29 14:25:00,17.93,17.93,17.92,17.93,6200.0,17.4673,17.4673,17.4575,17.4673,6200.0
2009-12-29 14:30:00,17.92,17.95,17.92,17.94,50800.0,17.4575,17.4867,17.4575,17.477,50800.0
2009-12-29 14:35:00,17.94,17.95,17.93,17.95,17200.0,17.477,17.4867,17.4673,17.4867,17200.0
2009-12-29 14:40:00,17.95,17.97,17.94,17.95,28800.0,17.4867,17.5062,17.477,17.4867,28800.0
2009-12-29 14:45:00,17.94,17.95,17.94,17.95,7400.0,17.477,17.4867,17.477,17.4867,7400.0
2009-12-29 14:50:00,17.94,17.95,17.91,17.92,43800.0,17.477,17.4867,17.4478,17.4575,43800.0
2009-12-29 14:55:00,17.92,17.95,17.92,17.94,14500.0,17.4575,17.4867,17.4575,17.477,14500.0
2009-12-29 15:00:00,17.94,17.98,17.94,17.95,54800.0,17.477,17.516,17.477,17.4867,54800.0
2009-12-29 15:05:00,17.96,17.96,17.94,17.95,36400.0,17.4965,17.4965,17.477,17.4867,36400.0
2009-12-29 15:10:00,17.95,17.96,17.94,17.95,64500.0,17.4867,17.4965,17.477,17.4867,64500.0
2009-12-29 15:15:00,17.94,17.96,17.94,17.95,24900.0,17.477,17.4965,17.477,17.4867,24900.0
2009-12-29 15:20:00,17.95,17.98,17.93,17.93,50800.0,17.4867,17.516,17.4673,17.4673,50800.0
2009-12-29 15:25:00,17.94,17.94,17.93,17.94,12000.0,17.477,17.477,17.4673,17.477,12000.0
2009-12-29 15:30:00,17.94,17.94,17.93,17.94,37300.0,17.477,17.477,17.4673,17.477,37300.0
2009-12-29 15:35:00,17.94,17.95,17.93,17.93,31500.0,17.477,17.4867,17.4673,17.4673,31500.0
2009-12-29 15:40:00,17.94,17.94,17.91,17.93,74600.0,17.477,17.477,17.4478,17.4673,74600.0
2009-12-29 15:45:00,17.93,17.96,17.93,17.96,26000.0,17.4673,17.4965,17.4673,17.4965,26000.0
2009-12-29 15:50:00,17.95,17.95,17.93,17.93,104800.0,17.4867,17.4867,17.4673,17.4673,104800.0
2009-12-29 15:55:00,17.93,17.95,17.92,17.93,221900.0,17.4673,17.4867,17.4575,17.4673,221900.0
2009-12-30 09:30:00,17.86,17.98,17.74,17.98,133300.0,17.3991,17.516,17.2822,17.516,133300.0
2009-12-30 09:35:00,17.97,18.08,17.97,18.08,147100.0,17.5062,17.6134,17.5062,17.6134,147100.0
2009-12-30 09:40:00,18.09,18.15,18.09,18.11,94000.0,17.6231,17.6816,17.6231,17.6426,94000.0
2009-12-30 09:45:00,18.1,18.12,18.02,18.03,75700.0,17.6329,17.6524,17.5549,17.5647,75700.0
2009-12-30 09:50:00,18.03,18.12,18.02,18.11,115100.0,17.5647,17.6524,17.5549,17.6426,115100.0
2009-12-30 09:55:00,18.11,18.14,18.07,18.11,67800.0,17.6426,17.6718,17.6036,17.6426,67800.0
2009-12-30 10:00:00,18.12,18.15,18.11,18.15,106100.0,17.6524,17.6816,17.6426,17.6816,106100.0
2009-12-30 10:05:00,18.15,18.23,18.14,18.21,239900.0,17.6816,17.7595,17.6718,17.74,239900.0
2009-12-30 10:10:00,18.24,18.25,18.21,18.21,98900.0,17.7693,17.779,17.74,17.74,98900.0
2009-12-30 10:15:00,18.22,18.28,18.22,18.26,123200.0,17.7498,17.8082,17.7498,17.7887,123200.0
2009-12-30 10:20:00,18.26,18.28,18.18,18.18,151900.0,17.7887,17.8082,17.7108,17.7108,151900.0
2009-12-30 10:25:00,18.18,18.2,18.11,18.13,94600.0,17.7108,17.7303,17.6426,17.6621,94600.0
2009-12-30 10:30:00,18.12,18.17,18.08,18.16,193100.0,17.6524,17.7011,17.6134,17.6913,193100.0
2009-12-30 10:35:00,18.16,18.17,18.13,18.13,82900.0,17.6913,17.7011,17.6621,17.6621,82900.0
2009-12-30 10:40:00,18.13,18.13,18.09,18.1,84700.0,17.6621,17.6621,17.6231,17.6329,84700.0
2009-12-30 10:45:00,18.1,18.12,18.09,18.09,54600.0,17.6329,17.6524,17.6231,17.6231,54600.0
2009-12-30 10:50:00,18.09,18.14,18.07,18.14,101500.0,17.6231,17.6718,17.6036,17.6718,101500.0
2009-12-30 10:55:00,18.14,18.14,18.09,18.09,34200.0,17.6718,17.6718,17.6231,17.6231,34200.0
2009-12-30 11:00:00,18.09,18.11,18.08,18.1,27600.0,17.6231,17.6426,17.6134,17.6329,27600.0
2009-12-30 11:05:00,18.1,18.11,18.1,18.1,15200.0,17.6329,17.6426,17.6329,17.6329,15200.0
2009-12-30 11:10:00,18.1,18.11,18.1,18.11,24100.0,17.6329,17.6426,17.6329,17.6426,24100.0
2009-12-30 11:15:00,18.1,18.11,18.1,18.1,3400.0,17.6329,17.6426,17.6329,17.6329,3400.0
2009-12-30 11:20:00,18.11,18.13,18.1,18.13,26500.0,17.6426,17.6621,17.6329,17.6621,26500.0
2009-12-30 11:25:00,18.12,18.14,18.12,18.13,23000.0,17.6524,17.6718,17.6524,17.6621,23000.0
2009-12-30 11:30:00,18.13,18.14,18.13,18.14,21100.0,17.6621,17.6718,17.6621,17.6718,21100.0
2009-12-30 11:35:00,18.14,18.16,18.14,18.15,16400.0,17.6718,17.6913,17.6718,17.6816,16400.0
2009-12-30 11:40:00,18.15,18.16,18.13,18.13,55800.0,17.6816,17.6913,17.6621,17.6621,55800.0
2009-12-30 11:45:00,18.13,18.14,18.13,18.14,10400.0,17.6621,17.6718,17.6621,17.6718,10400.0
2009-12-30 11:50:00,18.14,18.16,18.14,18.14,44300.0,17.6718,17.6913,17.6718,17.6718,44300.0
2009-12-30 11:55:00,18.15,18.15,18.12,18.13,45400.0,17.6816,17.6816,17.6524,17.6621,45400.0
2009-12-30 12:00:00,18.13,18.14,18.12,18.14,17100.0,17.6621,17.6718,17.6524,17.6718,17100.0
2009-12-30 12:05:00,18.13,18.17,18.13,18.17,37700.0,17.6621,17.7011,17.6621,17.7011,37700.0
2009-12-30 12:10:00,18.17,18.19,18.16,18.18,71500.0,17.7011,17.7205,17.6913,17.7108,71500.0
2009-12-30 12:15:00,18.18,18.19,18.18,18.19,29900.0,17.7108,17.7205,17.7108,17.7205,29900.0
2009-12-30 12:20:00,18.18,18.2,18.18,18.19,24500.0,17.7108,17.7303,17.7108,17.7205,24500.0
2009-12-30 12:25:00,18.2,18.2,18.19,18.19,15700.0,17.7303,17.7303,17.7205,17.7205,15700.0
2009-12-30 12:30:00,18.2,18.2,18.19,18.2,15000.0,17.7303,17.7303,17.7205,17.7303,15000.0
2009-12-30 12:35:00,18.19,18.2,18.19,18.2,14600.0,17.7205,17.7303,17.7205,17.7303,14600.0
2009-12-30 12:40:00,18.19,18.2,18.19,18.2,9500.0,17.7205,17.7303,17.7205,17.7303,9500.0
2009-12-30 12:45:00,18.2,18.2,18.19,18.2,9500.0,17.7303,17.7303,17.7205,17.7303,9500.0
2009-12-30 12:50:00,18.2,18.2,18.19,18.2,8300.0,17.7303,17.7303,17.7205,17.7303,8300.0
2009-12-30 12:55:00,18.19,18.2,18.19,18.2,22800.0,17.7205,17.7303,17.7205,17.7303,22800.0
2009-12-30 13:00:00,18.19,18.2,18.19,18.19,20600.0,17.7205,17.7303,17.7205,17.7205,20600.0
2009-12-30 13:05:00,18.19,18.2,18.15,18.15,53800.0,17.7205,17.7303,17.6816,17.6816,53800.0
2009-12-30 13:10:00,18.16,18.19,18.15,18.19,44400.0,17.6913,17.7205,17.6816,17.7205,44400.0
2009-12-30 13:15:00,18.19,18.19,18.18,18.18,13800.0,17.7205,17.7205,17.7108,17.7108,13800.0
2009-12-30 13:20:00,18.18,18.2,18.18,18.2,21800.0,17.7108,17.7303,17.7108,17.7303,21800.0
2009-12-30 13:25:00,18.19,18.2,18.19,18.19,19000.0,17.7205,17.7303,17.7205,17.7205,19000.0
2009-12-30 13:30:00,18.19,18.2,18.19,18.19,20700.0,17.7205,17.7303,17.7205,17.7205,20700.0
2009-12-30 13:35:00,18.19,18.2,18.19,18.2,35600.0,17.7205,17.7303,17.7205,17.7303,35600.0
2009-12-30 13:40:00,18.19,18.2,18.19,18.19,27800.0,17.7205,17.7303,17.7205,17.7205,27800.0
2009-12-30 13:45:00,18.19,18.2,18.19,18.2,7600.0,17.7205,17.7303,17.7205,17.7303,7600.0
2009-12-30 13:50:00,18.19,18.24,18.19,18.24,127100.0,17.7205,17.7693,17.7205,17.7693,127100.0
2009-12-30 13:55:00,18.23,18.24,18.23,18.23,8900.0,17.7595,17.7693,17.7595,17.7595,8900.0
2009-12-30 14:00:00,18.23,18.24,18.23,18.23,22500.0,17.7595,17.7693,17.7595,17.7595,22500.0
2009-12-30 14:05:00,18.24,18.24,18.22,18.24,53300.0,17.7693,17.7693,17.7498,17.7693,53300.0
2009-12-30 14:10:00,18.24,18.24,18.23,18.24,10600.0,17.7693,17.7693,17.7595,17.7693,10600.0
2009-12-30 14:15:00,18.24,18.24,18.23,18.23,28800.0,17.7693,17.7693,17.7595,17.7595,28800.0
2009-12-30 14:20:00,18.23,18.24,18.2,18.2,47200.0,17.7595,17.7693,17.7303,17.7303,47200.0
2009-12-30 14:25:00,18.2,18.21,18.17,18.17,25400.0,17.7303,17.74,17.7011,17.7011,25400.0
2009-12-30 14:30:00,18.18,18.18,18.17,18.17,36200.0,17.7108,17.7108,17.7011,17.7011,36200.0
2009-12-30 14:35:00,18.17,18.18,18.17,18.17,18500.0,17.7011,17.7108,17.7011,17.7011,18500.0
2009-12-30 14:40:00,18.17,18.18,18.17,18.17,20300.0,17.7011,17.7108,17.7011,17.7011,20300.0
2009-12-30 14:45:00,18.17,18.18,18.16,18.16,28000.0,17.7011,17.7108,17.6913,17.6913,28000.0
2009-12-30 14:50:00,18.17,18.17,18.16,18.16,15500.0,17.7011,17.7011,17.6913,17.6913,15500.0
2009-12-30 14:55:00,18.17,18.17,18.16,18.16,16600.0,17.7011,17.7011,17.6913,17.6913,16600.0
2009-12-30 15:00:00,18.16,18.18,18.16,18.18,45600.0,17.6913,17.7108,17.6913,17.7108,45600.0
2009-12-30 15:05:00,18.18,18.2,18.17,18.18,67200.0,17.7108,17.7303,17.7011,17.7108,67200.0
2009-12-30 15:10:00,18.19,18.2,18.18,18.19,32000.0,17.7205,17.7303,17.7108,17.7205,32000.0
2009-12-30 15:15:00,18.2,18.2,18.19,18.2,39000.0,17.7303,17.7303,17.7205,17.7303,39000.0
2009-12-30 15:20:00,18.2,18.22,18.2,18.22,62500.0,17.7303,17.7498,17.7303,17.7498,62500.0
2009-12-30 15:25:00,18.22,18.22,18.21,18.22,41400.0,17.7498,17.7498,17.74,17.7498,41400.0
2009-12-30 15:30:00,18.22,18.23,18.21,18.22,80100.0,17.7498,17.7595,17.74,17.7498,80100.0
2009-12-30 15:35:00,18.22,18.23,18.21,18.22,61300.0,17.7498,17.7595,17.74,17.7498,61300.0
2009-12-30 15:40:00,18.23,18.24,18.22,18.24,94700.0,17.7595,17.7693,17.7498,17.7693,94700.0
2009-12-30 15:45:00,18.23,18.25,18.23,18.25,94100.0,17.7595,17.779,17.7595,17.779,94100.0
2009-12-30 15:50:00,18.25,18.25,18.2,18.22,319900.0,17.779,17.779,17.7303,17.7498,319900.0
2009-12-30 15:55:00,18.23,18.25,18.22,18.23,237100.0,17.7595,17.779,17.7498,17.7595,237100.0
2009-12-31 09:30:00,18.26,18.26,18.09,18.12,36000.0,17.7887,17.7887,17.6231,17.6524,36000.0
2009-12-31 09:35:00,18.11,18.17,18.11,18.14,31200.0,17.6426,17.7011,17.6426,17.6718,31200.0
2009-12-31 09:40:00,18.13,18.14,18.1,18.13,38200.0,17.6621,17.6718,17.6329,17.6621,38200.0
2009-12-31 09:45:00,18.13,18.13,18.09,18.09,33900.0,17.6621,17.6621,17.6231,17.6231,33900.0
2009-12-31 09:50:00,18.1,18.1,18.09,18.09,28500.0,17.6329,17.6329,17.6231,17.6231,28500.0
2009-12-31 09:55:00,18.1,18.1,18.07,18.07,18600.0,17.6329,17.6329,17.6036,17.6036,18600.0
2009-12-31 10:00:00,18.08,18.08,18.05,18.05,45500.0,17.6134,17.6134,17.5842,17.5842,45500.0
2009-12-31 10:05:00,18.05,18.06,18.01,18.02,70000.0,17.5842,17.5939,17.5452,17.5549,70000.0
2009-12-31 10:10:00,18.02,18.04,17.99,18.02,81900.0,17.5549,17.5744,17.5257,17.5549,81900.0
2009-12-31 10:15:00,18.01,18.01,17.94,17.94,45400.0,17.5452,17.5452,17.477,17.477,45400.0
2009-12-31 10:20:00,17.94,18.0,17.93,17.99,54900.0,17.477,17.5354,17.4673,17.5257,54900.0
2009-12-31 10:25:00,18.0,18.0,17.93,17.93,43400.0,17.5354,17.5354,17.4673,17.4673,43400.0
2009-12-31 10:30:00,17.93,17.94,17.91,17.93,41200.0,17.4673,17.477,17.4478,17.4673,41200.0
2009-12-31 10:35:00,17.93,18.0,17.92,18.0,137700.0,17.4673,17.5354,17.4575,17.5354,137700.0
2009-12-31 10:40:00,18.0,18.0,17.98,18.0,22500.0,17.5354,17.5354,17.516,17.5354,22500.0
2009-12-31 10:45:00,18.0,18.1,18.0,18.08,51400.0,17.5354,17.6329,17.5354,17.6134,51400.0
2009-12-31 10:50:00,18.09,18.1,18.07,18.08,28100.0,17.6231,17.6329,17.6036,17.6134,28100.0
2009-12-31 10:55:00,18.09,18.09,18.01,18.04,39800.0,17.6231,17.6231,17.5452,17.5744,39800.0
2009-12-31 11:00:00,18.05,18.05,18.04,18.05,8500.0,17.5842,17.5842,17.5744,17.5842,8500.0
2009-12-31 11:05:00,18.04,18.05,17.98,17.99,38900.0,17.5744,17.5842,17.516,17.5257,38900.0
2009-12-31 11:10:00,17.98,18.0,17.96,17.97,25800.0,17.516,17.5354,17.4965,17.5062,25800.0
2009-12-31 11:15:00,17.96,17.98,17.96,17.96,13300.0,17.4965,17.516,17.4965,17.4965,13300.0
2009-12-31 11:20:00,17.96,17.97,17.96,17.97,10000.0,17.4965,17.5062,17.4965,17.5062,10000.0
2009-12-31 11:25:00,17.96,17.97,17.96,17.96,8200.0,17.4965,17.5062,17.4965,17.4965,8200.0
2009-12-31 11:30:00,17.96,17.96,17.92,17.92,21700.0,17.4965,17.4965,17.4575,17.4575,21700.0
2009-12-31 11:35:00,17.92,17.96,17.9,17.96,97400.0,17.4575,17.4965,17.438,17.4965,97400.0
2009-12-31 11:40:00,17.97,18.02,17.97,18.01,35900.0,17.5062,17.5549,17.5062,17.5452,35900.0
2009-12-31 11:45:00,18.02,18.02,18.0,18.0,19600.0,17.5549,17.5549,17.5354,17.5354,19600.0
2009-12-31 11:50:00,18.0,18.01,17.98,17.98,29800.0,17.5354,17.5452,17.516,17.516,29800.0
2009-12-31 11:55:00,17.98,17.99,17.97,17.97,19400.0,17.516,17.5257,17.5062,17.5062,19400.0
2009-12-31 12:00:00,17.98,18.04,17.98,18.04,31700.0,17.516,17.5744,17.516,17.5744,31700.0
2009-12-31 12:05:00,18.03,18.04,18.03,18.04,14700.0,17.5647,17.5744,17.5647,17.5744,14700.0
2009-12-31 12:10:00,18.03,18.04,18.01,18.01,17400.0,17.5647,17.5744,17.5452,17.5452,17400.0
2009-12-31 12:15:00,18.01,18.02,18.0,18.0,15000.0,17.5452,17.5549,17.5354,17.5354,15000.0
2009-12-31 12:20:00,18.0,18.01,18.0,18.0,15500.0,17.5354,17.5452,17.5354,17.5354,15500.0
2009-12-31 12:25:00,18.0,18.01,18.0,18.0,12200.0,17.5354,17.5452,17.5354,17.5354,12200.0
2009-12-31 12:30:00,18.0,18.0,17.97,17.97,15300.0,17.5354,17.5354,17.5062,17.5062,15300.0
2009-12-31 12:35:00,17.97,18.01,17.95,18.01,60700.0,17.5062,17.5452,17.4867,17.5452,60700.0
2009-12-31 12:40:00,18.01,18.03,18.01,18.02,15900.0,17.5452,17.5647,17.5452,17.5549,15900.0
2009-12-31 12:45:00,18.03,18.03,17.99,18.03,50200.0,17.5647,17.5647,17.5257,17.5647,50200.0
2009-12-31 12:50:00,18.03,18.05,18.02,18.04,24200.0,17.5647,17.5842,17.5549,17.5744,24200.0
2009-12-31 12:55:00,18.05,18.05,18.0,18.0,33700.0,17.5842,17.5842,17.5354,17.5354,33700.0
2009-12-31 13:00:00,18.01,18.03,18.01,18.03,8300.0,17.5452,17.5647,17.5452,17.5647,8300.0
2009-12-31 13:05:00,18.02,18.04,18.02,18.04,14400.0,17.5549,17.5744,17.5549,17.5744,14400.0
2009-12-31 13:10:00,18.04,18.04,18.03,18.04,4700.0,17.5744,17.5744,17.5647,17.5744,4700.0
2009-12-31 13:15:00,18.04,18.04,18.03,18.04,11900.0,17.5744,17.5744,17.5647,17.5744,11900.0
2009-12-31 13:20:00,18.04,18.04,18.03,18.04,6300.0,17.5744,17.5744,17.5647,17.5744,6300.0
2009-12-31 13:25:00,18.03,18.03,18.01,18.02,23500.0,17.5647,17.5647,17.5452,17.5549,23500.0
2009-12-31 13:30:00,18.01,18.02,18.01,18.01,12100.0,17.5452,17.5549,17.5452,17.5452,12100.0
2009-12-31 13:35:00,18.01,18.01,17.98,17.99,23000.0,17.5452,17.5452,17.516,17.5257,23000.0
2009-12-31 13:40:00,17.99,17.99,17.98,17.99,10700.0,17.5257,17.5257,17.516,17.5257,10700.0
2009-12-31 13:45:00,17.99,17.99,17.98,17.99,9900.0,17.5257,17.5257,17.516,17.5257,9900.0
2009-12-31 13:50:00,17.99,17.99,17.98,17.99,11200.0,17.5257,17.5257,17.516,17.5257,11200.0
2009-12-31 13:55:00,17.99,17.99,17.88,17.88,141600.0,17.5257,17.5257,17.4185,17.4185,141600.0
2009-12-31 14:00:00,17.88,17.89,17.86,17.88,82400.0,17.4185,17.4283,17.3991,17.4185,82400.0
2009-12-31 14:05:00,17.88,17.93,17.88,17.91,30000.0,17.4185,17.4673,17.4185,17.4478,30000.0
2009-12-31 14:10:00,17.92,17.92,17.91,17.91,11100.0,17.4575,17.4575,17.4478,17.4478,11100.0
2009-12-31 14:15:00,17.92,17.92,17.9,17.91,23100.0,17.4575,17.4575,17.438,17.4478,23100.0
2009-12-31 14:20:00,17.91,17.93,17.9,17.92,75800.0,17.4478,17.4673,17.438,17.4575,75800.0
2009-12-31 14:25:00,17.92,17.93,17.91,17.91,39400.0,17.4575,17.4673,17.4478,17.4478,39400.0
2009-12-31 14:30:00,17.91,17.97,17.91,17.97,112000.0,17.4478,17.5062,17.4478,17.5062,112000.0
2009-12-31 14:35:00,17.97,17.97,17.91,17.95,81600.0,17.5062,17.5062,17.4478,17.4867,81600.0
2009-12-31 14:40:00,17.96,17.97,17.93,17.95,29300.0,17.4965,17.5062,17.4673,17.4867,29300.0
2009-12-31 14:45:00,17.94,17.95,17.94,17.95,13600.0,17.477,17.4867,17.477,17.4867,13600.0
2009-12-31 14:50:00,17.94,17.95,17.93,17.93,23300.0,17.477,17.4867,17.4673,17.4673,23300.0
2009-12-31 14:55:00,17.93,17.97,17.93,17.97,16200.0,17.4673,17.5062,17.4673,17.5062,16200.0
2009-12-31 15:00:00,17.97,17.97,17.92,17.92,48600.0,17.5062,17.5062,17.4575,17.4575,48600.0
2009-12-31 15:05:00,17.92,17.93,17.92,17.93,8100.0,17.4575,17.4673,17.4575,17.4673,8100.0
2009-12-31 15:10:00,17.93,17.93,17.9,17.91,38600.0,17.4673,17.4673,17.438,17.4478,38600.0
2009-12-31 15:15:00,17.91,17.91,17.9,17.9,23500.0,17.4478,17.4478,17.438,17.438,23500.0
2009-12-31 15:20:00,17.91,17.91,17.85,17.85,58700.0,17.4478,17.4478,17.3893,17.3893,58700.0
2009-12-31 15:25:00,17.85,17.87,17.85,17.87,31000.0,17.3893,17.4088,17.3893,17.4088,31000.0
2009-12-31 15:30:00,17.86,17.89,17.85,17.85,85700.0,17.3991,17.4283,17.3893,17.3893,85700.0
2009-12-31 15:35:00,17.85,17.86,17.81,17.85,67800.0,17.3893,17.3991,17.3504,17.3893,67800.0
2009-12-31 15:40:00,17.84,17.85,17.78,17.78,190800.0,17.3796,17.3893,17.3211,17.3211,190800.0
2009-12-31 15:45:00,17.79,17.79,17.73,17.78,147600.0,17.3309,17.3309,17.2724,17.3211,147600.0
2009-12-31 15:50:00,17.78,17.79,17.77,17.79,112800.0,17.3211,17.3309,17.3114,17.3309,112800.0
2009-12-31 15:55:00,17.78,17.79,17.75,17.76,235300.0,17.3211,17.3309,17.2919,17.3016,235300.0
2010-01-04 09:30:00,17.98,18.07,17.91,17.98,95000.0,17.516,17.6036,17.4478,17.516,95000.0
2010-01-04 09:35:00,17.98,18.04,17.95,18.03,60900.0,17.516,17.5744,17.4867,17.5647,60900.0
2010-01-04 09:40:00,18.03,18.04,17.89,17.97,114900.0,17.5647,17.5744,17.4283,17.5062,114900.0
2010-01-04 09:45:00,17.97,17.99,17.9,17.96,113400.0,17.5062,17.5257,17.438,17.4965,113400.0
2010-01-04 09:50:00,17.96,17.96,17.91,17.92,27900.0,17.4965,17.4965,17.4478,17.4575,27900.0
2010-01-04 09:55:00,17.93,17.95,17.92,17.93,37200.0,17.4673,17.4867,17.4575,17.4673,37200.0
2010-01-04 10:00:00,17.94,17.97,17.91,17.92,66300.0,17.477,17.5062,17.4478,17.4575,66300.0
2010-01-04 10:05:00,17.92,17.95,17.91,17.95,85300.0,17.4575,17.4867,17.4478,17.4867,85300.0
2010-01-04 10:10:00,17.95,17.98,17.93,17.98,83300.0,17.4867,17.516,17.4673,17.516,83300.0
2010-01-04 10:15:00,17.98,18.01,17.95,18.01,57500.0,17.516,17.5452,17.4867,17.5452,57500.0
2010-01-04 10:20:00,18.0,18.03,18.0,18.03,23800.0,17.5354,17.5647,17.5354,17.5647,23800.0
2010-01-04 10:25:00,18.03,18.1,18.02,18.1,81700.0,17.5647,17.6329,17.5549,17.6329,81700.0
2010-01-04 10:30:00,18.1,18.11,18.07,18.1,55000.0,17.6329,17.6426,17.6036,17.6329,55000.0
2010-01-04 10:35:00,18.07,18.1,18.04,18.05,55500.0,17.6036,17.6329,17.5744,17.5842,55500.0
2010-01-04 10:40:00,18.04,18.08,18.04,18.08,43900.0,17.5744,17.6134,17.5744,17.6134,43900.0
2010-01-04 10:45:00,18.08,18.09,18.07,18.09,27000.0,17.6134,17.6231,17.6036,17.6231,27000.0
2010-01-04 10:50:00,18.1,18.11,18.09,18.11,19200.0,17.6329,17.6426,17.6231,17.6426,19200.0
2010-01-04 10:55:00,18.12,18.14,18.11,18.12,39000.0,17.6524,17.6718,17.6426,17.6524,39000.0
2010-01-04 11:00:00,18.12,18.13,18.12,18.12,15300.0,17.6524,17.6621,17.6524,17.6524,15300.0
2010-01-04 11:05:00,18.13,18.13,18.09,18.09,47800.0,17.6621,17.6621,17.6231,17.6231,47800.0
2010-01-04 11:10:00,18.09,18.1,18.07,18.07,26900.0,17.6231,17.6329,17.6036,17.6036,26900.0
2010-01-04 11:15:00,18.07,18.08,18.07,18.07,10400.0,17.6036,17.6134,17.6036,17.6036,10400.0
2010-01-04 11:20:00,18.08,18.08,18.07,18.08,6600.0,17.6134,17.6134,17.6036,17.6134,6600.0
2010-01-04 11:25:00,18.08,18.08,18.07,18.08,8800.0,17.6134,17.6134,17.6036,17.6134,8800.0
2010-01-04 11:30:00,18.07,18.08,18.07,18.07,14000.0,17.6036,17.6134,17.6036,17.6036,14000.0
2010-01-04 11:35:00,18.07,18.08,18.07,18.08,6200.0,17.6036,17.6134,17.6036,17.6134,6200.0
2010-01-04 11:40:00,18.08,18.08,18.07,18.08,11600.0,17.6134,17.6134,17.6036,17.6134,11600.0
2010-01-04 11:45:00,18.07,18.08,18.05,18.05,33600.0,17.6036,17.6134,17.5842,17.5842,33600.0
2010-01-04 11:50:00,18.05,18.06,18.05,18.05,4100.0,17.5842,17.5939,17.5842,17.5842,4100.0
2010-01-04 11:55:00,18.05,18.1,18.05,18.09,116100.0,17.5842,17.6329,17.5842,17.6231,116100.0
2010-01-04 12:00:00,18.08,18.11,18.08,18.11,44900.0,17.6134,17.6426,17.6134,17.6426,44900.0
2010-01-04 12:05:00,18.11,18.12,18.1,18.12,27400.0,17.6426,17.6524,17.6329,17.6524,27400.0
2010-01-04 12:10:00,18.12,18.12,18.11,18.12,10400.0,17.6524,17.6524,17.6426,17.6524,10400.0
2010-01-04 12:15:00,18.11,18.12,18.11,18.12,12500.0,17.6426,17.6524,17.6426,17.6524,12500.0
2010-01-04 12:20:00,18.12,18.12,18.11,18.12,26500.0,17.6524,17.6524,17.6426,17.6524,26500.0
2010-01-04 12:25:00,18.12,18.17,18.12,18.17,94500.0,17.6524,17.7011,17.6524,17.7011,94500.0
2010-01-04 12:30:00,18.17,18.22,18.16,18.21,86500.0,17.7011,17.7498,17.6913,17.74,86500.0
2010-01-04 12:35:00,18.22,18.22,18.21,18.21,8200.0,17.7498,17.7498,17.74,17.74,8200.0
2010-01-04 12:40:00,18.21,18.22,18.18,18.18,42400.0,17.74,17.7498,17.7108,17.7108,42400.0
2010-01-04 12:45:00,18.19,18.2,18.17,18.17,38400.0,17.7205,17.7303,17.7011,17.7011,38400.0
2010-01-04 12:50:00,18.18,18.19,18.17,18.19,29400.0,17.7108,17.7205,17.7011,17.7205,29400.0
2010-01-04 12:55:00,18.19,18.22,18.18,18.22,37700.0,17.7205,17.7498,17.7108,17.7498,37700.0
2010-01-04 13:00:00,18.22,18.22,18.21,18.22,3900.0,17.7498,17.7498,17.74,17.7498,3900.0
2010-01-04 13:05:00,18.22,18.22,18.21,18.22,11500.0,17.7498,17.7498,17.74,17.7498,11500.0
2010-01-04 13:10:00,18.22,18.24,18.18,18.18,88900.0,17.7498,17.7693,17.7108,17.7108,88900.0
2010-01-04 13:15:00,18.18,18.2,18.17,18.2,37700.0,17.7108,17.7303,17.7011,17.7303,37700.0
2010-01-04 13:20:00,18.2,18.2,18.18,18.19,45800.0,17.7303,17.7303,17.7108,17.7205,45800.0
2010-01-04 13:25:00,18.19,18.2,18.18,18.19,16200.0,17.7205,17.7303,17.7108,17.7205,16200.0
2010-01-04 13:30:00,18.2,18.2,18.18,18.19,26500.0,17.7303,17.7303,17.7108,17.7205,26500.0
2010-01-04 13:35:00,18.18,18.19,18.18,18.18,10200.0,17.7108,17.7205,17.7108,17.7108,10200.0
2010-01-04 13:40:00,18.18,18.19,18.18,18.18,27900.0,17.7108,17.7205,17.7108,17.7108,27900.0
2010-01-04 13:45:00,18.18,18.19,18.17,18.17,19300.0,17.7108,17.7205,17.7011,17.7011,19300.0
2010-01-04 13:50:00,18.17,18.17,18.13,18.14,50400.0,17.7011,17.7011,17.6621,17.6718,50400.0
2010-01-04 13:55:00,18.15,18.15,18.14,18.15,15300.0,17.6816,17.6816,17.6718,17.6816,15300.0
2010-01-04 14:00:00,18.15,18.15,18.13,18.15,60500.0,17.6816,17.6816,17.6621,17.6816,60500.0
2010-01-04 14:05:00,18.15,18.15,18.14,18.15,5400.0,17.6816,17.6816,17.6718,17.6816,5400.0
2010-01-04 14:10:00,18.15,18.15,18.14,18.15,8400.0,17.6816,17.6816,17.6718,17.6816,8400.0
2010-01-04 14:15:00,18.15,18.17,18.14,18.17,50200.0,17.6816,17.7011,17.6718,17.7011,50200.0
2010-01-04 14:20:00,18.17,18.17,18.14,18.14,33800.0,17.7011,17.7011,17.6718,17.6718,33800.0
2010-01-04 14:25:00,18.15,18.15,18.14,18.14,13700.0,17.6816,17.6816,17.6718,17.6718,13700.0
2010-01-04 14:30:00,18.15,18.17,18.14,18.16,30000.0,17.6816,17.7011,17.6718,17.6913,30000.0
2010-01-04 14:35:00,18.17,18.17,18.16,18.17,11200.0,17.7011,17.7011,17.6913,17.7011,11200.0
2010-01-04 14:40:00,18.16,18.17,18.16,18.17,9500.0,17.6913,17.7011,17.6913,17.7011,9500.0
2010-01-04 14:45:00,18.17,18.19,18.16,18.19,35900.0,17.7011,17.7205,17.6913,17.7205,35900.0
2010-01-04 14:50:00,18.19,18.2,18.18,18.19,31000.0,17.7205,17.7303,17.7108,17.7205,31000.0
2010-01-04 14:55:00,18.2,18.2,18.16,18.17,69400.0,17.7303,17.7303,17.6913,17.7011,69400.0
2010-01-04 15:00:00,18.16,18.18,18.15,18.17,32800.0,17.6913,17.7108,17.6816,17.7011,32800.0
2010-01-04 15:05:00,18.17,18.18,18.17,18.18,12000.0,17.7011,17.7108,17.7011,17.7108,12000.0
2010-01-04 15:10:00,18.17,18.18,18.17,18.18,23900.0,17.7011,17.7108,17.7011,17.7108,23900.0
2010-01-04 15:15:00,18.17,18.18,18.15,18.16,72700.0,17.7011,17.7108,17.6816,17.6913,72700.0
2010-01-04 15:20:00,18.15,18.16,18.14,18.14,52700.0,17.6816,17.6913,17.6718,17.6718,52700.0
2010-01-04 15:25:00,18.14,18.15,18.13,18.15,54600.0,17.6718,17.6816,17.6621,17.6816,54600.0
2010-01-04 15:30:00,18.15,18.16,18.14,18.15,70100.0,17.6816,17.6913,17.6718,17.6816,70100.0
2010-01-04 15:35:00,18.16,18.16,18.11,18.11,58000.0,17.6913,17.6913,17.6426,17.6426,58000.0
2010-01-04 15:40:00,18.12,18.12,18.11,18.11,53500.0,17.6524,17.6524,17.6426,17.6426,53500.0
2010-01-04 15:45:00,18.11,18.13,18.1,18.11,87600.0,17.6426,17.6621,17.6329,17.6426,87600.0
2010-01-04 15:50:00,18.11,18.12,18.08,18.12,161200.0,17.6426,17.6524,17.6134,17.6524,161200.0
2010-01-04 15:55:00,18.12,18.16,18.11,18.15,265800.0,17.6524,17.6913,17.6426,17.6816,265800.0
2010-01-05 09:30:00,18.37,18.38,18.23,18.28,251500.0,17.8959,17.9056,17.7595,17.8082,251500.0
2010-01-05 09:35:00,18.29,18.34,18.26,18.31,67200.0,17.818,17.8667,17.7887,17.8374,67200.0
2010-01-05 09:40:00,18.3,18.4,18.3,18.37,94700.0,17.8277,17.9251,17.8277,17.8959,94700.0
2010-01-05 09:45:00,18.37,18.47,18.35,18.45,194500.0,17.8959,17.9933,17.8764,17.9738,194500.0
2010-01-05 09:50:00,18.46,18.58,18.45,18.53,239200.0,17.9836,18.1005,17.9738,18.0518,239200.0
2010-01-05 09:55:00,18.53,18.54,18.49,18.5,263200.0,18.0518,18.0615,18.0128,18.0225,263200.0
2010-01-05 10:00:00,18.49,18.51,18.43,18.5,162700.0,18.0128,18.0323,17.9544,18.0225,162700.0
2010-01-05 10:05:00,18.5,18.58,18.5,18.56,188500.0,18.0225,18.1005,18.0225,18.081,188500.0
2010-01-05 10:10:00,18.56,18.62,18.55,18.62,77000.0,18.081,18.1394,18.0713,18.1394,77000.0
2010-01-05 10:15:00,18.61,18.67,18.61,18.65,188100.0,18.1297,18.1882,18.1297,18.1687,188100.0
2010-01-05 10:20:00,18.66,18.8,18.65,18.75,424800.0,18.1784,18.3148,18.1687,18.2661,424800.0
2010-01-05 10:25:00,18.75,18.87,18.75,18.86,192800.0,18.2661,18.383,18.2661,18.3733,192800.0
2010-01-05 10:30:00,18.86,18.87,18.8,18.85,203800.0,18.3733,18.383,18.3148,18.3635,203800.0
2010-01-05 10:35:00,18.86,18.86,18.78,18.84,102600.0,18.3733,18.3733,18.2953,18.3538,102600.0
2010-01-05 10:40:00,18.84,18.84,18.76,18.77,179200.0,18.3538,18.3538,18.2758,18.2856,179200.0
2010-01-05 10:45:00,18.76,18.76,18.7,18.74,156700.0,18.2758,18.2758,18.2174,18.2564,156700.0
2010-01-05 10:50:00,18.74,18.74,18.68,18.68,47400.0,18.2564,18.2564,18.1979,18.1979,47400.0
2010-01-05 10:55:00,18.68,18.7,18.65,18.69,44900.0,18.1979,18.2174,18.1687,18.2076,44900.0
2010-01-05 11:00:00,18.7,18.73,18.67,18.73,53500.0,18.2174,18.2466,18.1882,18.2466,53500.0
2010-01-05 11:05:00,18.73,18.81,18.72,18.77,96800.0,18.2466,18.3245,18.2369,18.2856,96800.0
2010-01-05 11:10:00,18.77,18.81,18.75,18.77,109400.0,18.2856,18.3245,18.2661,18.2856,109400.0
2010-01-05 11:15:00,18.77,18.77,18.69,18.69,92800.0,18.2856,18.2856,18.2076,18.2076,92800.0
2010-01-05 11:20:00,18.69,18.76,18.69,18.74,81300.0,18.2076,18.2758,18.2076,18.2564,81300.0
2010-01-05 11:25:00,18.74,18.74,18.71,18.71,21500.0,18.2564,18.2564,18.2271,18.2271,21500.0
2010-01-05 11:30:00,18.71,18.74,18.62,18.62,91900.0,18.2271,18.2564,18.1394,18.1394,91900.0
2010-01-05 11:35:00,18.62,18.64,18.6,18.6,73700.0,18.1394,18.1589,18.12,18.12,73700.0
2010-01-05 11:40:00,18.6,18.61,18.59,18.6,23800.0,18.12,18.1297,18.1102,18.12,23800.0
2010-01-05 11:45:00,18.6,18.61,18.6,18.6,30500.0,18.12,18.1297,18.12,18.12,30500.0
2010-01-05 11:50:00,18.6,18.6,18.56,18.56,118300.0,18.12,18.12,18.081,18.081,118300.0
2010-01-05 11:55:00,18.57,18.57,18.56,18.57,24900.0,18.0907,18.0907,18.081,18.0907,24900.0
2010-01-05 12:00:00,18.57,18.6,18.55,18.58,94200.0,18.0907,18.12,18.0713,18.1005,94200.0
2010-01-05 12:05:00,18.59,18.61,18.57,18.6,30600.0,18.1102,18.1297,18.0907,18.12,30600.0
2010-01-05 12:10:00,18.6,18.6,18.59,18.6,19800.0,18.12,18.12,18.1102,18.12,19800.0
2010-01-05 12:15:00,18.59,18.59,18.57,18.58,55900.0,18.1102,18.1102,18.0907,18.1005,55900.0
2010-01-05 12:20:00,18.58,18.61,18.58,18.6,56500.0,18.1005,18.1297,18.1005,18.12,56500.0
2010-01-05 12:25:00,18.6,18.61,18.59,18.6,33200.0,18.12,18.1297,18.1102,18.12,33200.0
2010-01-05 12:30:00,18.61,18.61,18.55,18.55,51200.0,18.1297,18.1297,18.0713,18.0713,51200.0
2010-01-05 12:35:00,18.56,18.56,18.53,18.55,21800.0,18.081,18.081,18.0518,18.0713,21800.0
2010-01-05 12:40:00,18.55,18.55,18.53,18.53,9600.0,18.0713,18.0713,18.0518,18.0518,9600.0
2010-01-05 12:45:00,18.53,18.57,18.5,18.56,93900.0,18.0518,18.0907,18.0225,18.081,93900.0
2010-01-05 12:50:00,18.55,18.62,18.54,18.61,139200.0,18.0713,18.1394,18.0615,18.1297,139200.0
2010-01-05 12:55:00,18.61,18.62,18.61,18.61,8700.0,18.1297,18.1394,18.1297,18.1297,8700.0
2010-01-05 13:00:00,18.61,18.62,18.58,18.59,17000.0,18.1297,18.1394,18.1005,18.1102,17000.0
2010-01-05 13:05:00,18.58,18.59,18.57,18.58,10200.0,18.1005,18.1102,18.0907,18.1005,10200.0
2010-01-05 13:10:00,18.58,18.59,18.56,18.59,36700.0,18.1005,18.1102,18.081,18.1102,36700.0
2010-01-05 13:15:00,18.6,18.62,18.59,18.61,12600.0,18.12,18.1394,18.1102,18.1297,12600.0
2010-01-05 13:20:00,18.61,18.61,18.55,18.55,20700.0,18.1297,18.1297,18.0713,18.0713,20700.0
2010-01-05 13:25:00,18.55,18.56,18.54,18.55,8900.0,18.0713,18.081,18.0615,18.0713,8900.0
2010-01-05 13:30:00,18.54,18.58,18.54,18.56,36000.0,18.0615,18.1005,18.0615,18.081,36000.0
2010-01-05 13:35:00,18.55,18.57,18.53,18.57,69000.0,18.0713,18.0907,18.0518,18.0907,69000.0
2010-01-05 13:40:00,18.57,18.58,18.55,18.57,51300.0,18.0907,18.1005,18.0713,18.0907,51300.0
2010-01-05 13:45:00,18.58,18.59,18.57,18.59,38100.0,18.1005,18.1102,18.0907,18.1102,38100.0
2010-01-05 13:50:00,18.58,18.58,18.55,18.57,42400.0,18.1005,18.1005,18.0713,18.0907,42400.0
2010-01-05 13:55:00,18.58,18.58,18.56,18.56,14200.0,18.1005,18.1005,18.081,18.081,14200.0
2010-01-05 14:00:00,18.56,18.58,18.56,18.58,10500.0,18.081,18.1005,18.081,18.1005,10500.0
2010-01-05 14:05:00,18.58,18.58,18.56,18.56,17400.0,18.1005,18.1005,18.081,18.081,17400.0
2010-01-05 14:10:00,18.56,18.56,18.55,18.56,31500.0,18.081,18.081,18.0713,18.081,31500.0
2010-01-05 14:15:00,18.55,18.56,18.55,18.55,18700.0,18.0713,18.081,18.0713,18.0713,18700.0
2010-01-05 14:20:00,18.56,18.57,18.55,18.55,56300.0,18.081,18.0907,18.0713,18.0713,56300.0
2010-01-05 14:25:00,18.56,18.62,18.55,18.61,67200.0,18.081,18.1394,18.0713,18.1297,67200.0
2010-01-05 14:30:00,18.62,18.62,18.61,18.61,31100.0,18.1394,18.1394,18.1297,18.1297,31100.0
2010-01-05 14:35:00,18.61,18.62,18.61,18.62,18500.0,18.1297,18.1394,18.1297,18.1394,18500.0
2010-01-05 14:40:00,18.61,18.66,18.61,18.66,64900.0,18.1297,18.1784,18.1297,18.1784,64900.0
2010-01-05 14:45:00,18.65,18.67,18.65,18.67,41300.0,18.1687,18.1882,18.1687,18.1882,41300.0
2010-01-05 14:50:00,18.66,18.67,18.66,18.67,16200.0,18.1784,18.1882,18.1784,18.1882,16200.0
2010-01-05 14:55:00,18.67,18.67,18.66,18.66,22000.0,18.1882,18.1882,18.1784,18.1784,22000.0
2010-01-05 15:00:00,18.67,18.67,18.65,18.66,49400.0,18.1882,18.1882,18.1687,18.1784,49400.0
2010-01-05 15:05:00,18.65,18.68,18.65,18.68,105000.0,18.1687,18.1979,18.1687,18.1979,105000.0
2010-01-05 15:10:00,18.67,18.68,18.66,18.67,39800.0,18.1882,18.1979,18.1784,18.1882,39800.0
2010-01-05 15:15:00,18.67,18.67,18.66,18.67,33200.0,18.1882,18.1882,18.1784,18.1882,33200.0
2010-01-05 15:20:00,18.66,18.67,18.66,18.67,18000.0,18.1784,18.1882,18.1784,18.1882,18000.0
2010-01-05 15:25:00,18.66,18.67,18.64,18.64,56600.0,18.1784,18.1882,18.1589,18.1589,56600.0
2010-01-05 15:30:00,18.64,18.65,18.63,18.65,83900.0,18.1589,18.1687,18.1492,18.1687,83900.0
2010-01-05 15:35:00,18.64,18.66,18.64,18.66,73400.0,18.1589,18.1784,18.1589,18.1784,73400.0
2010-01-05 15:40:00,18.65,18.66,18.65,18.65,86400.0,18.1687,18.1784,18.1687,18.1687,86400.0
2010-01-05 15:45:00,18.65,18.66,18.65,18.66,57800.0,18.1687,18.1784,18.1687,18.1784,57800.0
2010-01-05 15:50:00,18.66,18.66,18.65,18.65,133600.0,18.1784,18.1784,18.1687,18.1687,133600.0
2010-01-05 15:55:00,18.66,18.66,18.65,18.66,342600.0,18.1784,18.1784,18.1687,18.1784,342600.0
2010-01-06 09:30:00,18.66,18.7,18.52,18.53,114300.0,18.1784,18.2174,18.042,18.0518,114300.0
2010-01-06 09:35:00,18.53,18.6,18.53,18.59,87500.0,18.0518,18.12,18.0518,18.1102,87500.0
2010-01-06 09:40:00,18.6,18.61,18.54,18.56,85400.0,18.12,18.1297,18.0615,18.081,85400.0
2010-01-06 09:45:00,18.56,18.58,18.53,18.53,72700.0,18.081,18.1005,18.0518,18.0518,72700.0
2010-01-06 09:50:00,18.53,18.53,18.44,18.44,144600.0,18.0518,18.0518,17.9641,17.9641,144600.0
2010-01-06 09:55:00,18.45,18.45,18.33,18.37,211000.0,17.9738,17.9738,17.8569,17.8959,211000.0
2010-01-06 10:00:00,18.37,18.4,18.31,18.39,148800.0,17.8959,17.9251,17.8374,17.9154,148800.0
2010-01-06 10:05:00,18.4,18.42,18.35,18.35,78800.0,17.9251,17.9446,17.8764,17.8764,78800.0
2010-01-06 10:10:00,18.37,18.41,18.36,18.36,93900.0,17.8959,17.9349,17.8862,17.8862,93900.0
2010-01-06 10:15:00,18.36,18.37,18.34,18.34,40400.0,17.8862,17.8959,17.8667,17.8667,40400.0
2010-01-06 10:20:00,18.34,18.36,18.31,18.31,63400.0,17.8667,17.8862,17.8374,17.8374,63400.0
2010-01-06 10:25:00,18.31,18.32,18.3,18.31,46900.0,17.8374,17.8472,17.8277,17.8374,46900.0
2010-01-06 10:30:00,18.31,18.35,18.3,18.32,49100.0,17.8374,17.8764,17.8277,17.8472,49100.0
2010-01-06 10:35:00,18.32,18.33,18.27,18.3,77700.0,17.8472,17.8569,17.7985,17.8277,77700.0
2010-01-06 10:40:00,18.3,18.33,18.3,18.31,25300.0,17.8277,17.8569,17.8277,17.8374,25300.0
2010-01-06 10:45:00,18.31,18.31,18.25,18.3,107400.0,17.8374,17.8374,17.779,17.8277,107400.0
2010-01-06 10:50:00,18.29,18.34,18.28,18.33,77700.0,17.818,17.8667,17.8082,17.8569,77700.0
2010-01-06 10:55:00,18.34,18.39,18.33,18.38,37200.0,17.8667,17.9154,17.8569,17.9056,37200.0
2010-01-06 11:00:00,18.38,18.39,18.36,18.36,25100.0,17.9056,17.9154,17.8862,17.8862,25100.0
2010-01-06 11:05:00,18.36,18.37,18.35,18.36,38400.0,17.8862,17.8959,17.8764,17.8862,38400.0
2010-01-06 11:10:00,18.36,18.4,18.36,18.39,22300.0,17.8862,17.9251,17.8862,17.9154,22300.0
2010-01-06 11:15:00,18.39,18.42,18.38,18.41,112000.0,17.9154,17.9446,17.9056,17.9349,112000.0
2010-01-06 11:20:00,18.42,18.44,18.39,18.39,64100.0,17.9446,17.9641,17.9154,17.9154,64100.0
2010-01-06 11:25:00,18.39,18.46,18.39,18.4,127400.0,17.9154,17.9836,17.9154,17.9251,127400.0
2010-01-06 11:30:00,18.4,18.42,18.36,18.41,71300.0,17.9251,17.9446,17.8862,17.9349,71300.0
2010-01-06 11:35:00,18.41,18.42,18.36,18.36,25900.0,17.9349,17.9446,17.8862,17.8862,25900.0
2010-01-06 11:40:00,18.36,18.37,18.34,18.34,18300.0,17.8862,17.8959,17.8667,17.8667,18300.0
2010-01-06 11:45:00,18.34,18.37,18.32,18.34,39800.0,17.8667,17.8959,17.8472,17.8667,39800.0
2010-01-06 11:50:00,18.34,18.4,18.32,18.32,56500.0,17.8667,17.9251,17.8472,17.8472,56500.0
2010-01-06 11:55:00,18.32,18.33,18.3,18.3,29900.0,17.8472,17.8569,17.8277,17.8277,29900.0
2010-01-06 12:00:00,18.31,18.32,18.3,18.31,22600.0,17.8374,17.8472,17.8277,17.8374,22600.0
2010-01-06 12:05:00,18.31,18.31,18.28,18.29,45300.0,17.8374,17.8374,17.8082,17.818,45300.0
2010-01-06 12:10:00,18.29,18.3,18.24,18.28,74500.0,17.818,17.8277,17.7693,17.8082,74500.0
2010-01-06 12:15:00,18.27,18.28,18.24,18.24,16700.0,17.7985,17.8082,17.7693,17.7693,16700.0
2010-01-06 12:20:00,18.24,18.25,18.24,18.25,12100.0,17.7693,17.779,17.7693,17.779,12100.0
2010-01-06 12:25:00,18.24,18.25,18.21,18.22,40000.0,17.7693,17.779,17.74,17.7498,40000.0
2010-01-06 12:30:00,18.22,18.24,18.22,18.23,14200.0,17.7498,17.7693,17.7498,17.7595,14200.0
2010-01-06 12:35:00,18.23,18.24,18.23,18.24,22600.0,17.7595,17.7693,17.7595,17.7693,22600.0
2010-01-06 12:40:00,18.23,18.24,18.2,18.2,34400.0,17.7595,17.7693,17.7303,17.7303,34400.0
2010-01-06 12:45:00,18.2,18.22,18.19,18.19,59000.0,17.7303,17.7498,17.7205,17.7205,59000.0
2010-01-06 12:50:00,18.19,18.2,18.17,18.18,95200.0,17.7205,17.7303,17.7011,17.7108,95200.0
2010-01-06 12:55:00,18.19,18.19,18.15,18.16,97700.0,17.7205,17.7205,17.6816,17.6913,97700.0
2010-01-06 13:00:00,18.16,18.19,18.15,18.18,138500.0,17.6913,17.7205,17.6816,17.7108,138500.0
2010-01-06 13:05:00,18.18,18.2,18.16,18.16,50100.0,17.7108,17.7303,17.6913,17.6913,50100.0
2010-01-06 13:10:00,18.17,18.17,18.16,18.16,12900.0,17.7011,17.7011,17.6913,17.6913,12900.0
2010-01-06 13:15:00,18.16,18.17,18.16,18.17,23400.0,17.6913,17.7011,17.6913,17.7011,23400.0
2010-01-06 13:20:00,18.16,18.17,18.16,18.16,14900.0,17.6913,17.7011,17.6913,17.6913,14900.0
2010-01-06 13:25:00,18.16,18.17,18.16,18.16,18000.0,17.6913,17.7011,17.6913,17.6913,18000.0
2010-01-06 13:30:00,18.16,18.17,18.14,18.16,57800.0,17.6913,17.7011,17.6718,17.6913,57800.0
2010-01-06 13:35:00,18.15,18.17,18.14,18.15,54900.0,17.6816,17.7011,17.6718,17.6816,54900.0
2010-01-06 13:40:00,18.15,18.16,18.15,18.15,26300.0,17.6816,17.6913,17.6816,17.6816,26300.0
2010-01-06 13:45:00,18.15,18.16,18.14,18.14,32900.0,17.6816,17.6913,17.6718,17.6718,32900.0
2010-01-06 13:50:00,18.14,18.15,18.13,18.14,54200.0,17.6718,17.6816,17.6621,17.6718,54200.0
2010-01-06 13:55:00,18.13,18.14,18.1,18.1,45700.0,17.6621,17.6718,17.6329,17.6329,45700.0
2010-01-06 14:00:00,18.1,18.13,18.1,18.1,50200.0,17.6329,17.6621,17.6329,17.6329,50200.0
2010-01-06 14:05:00,18.1,18.11,18.08,18.1,89000.0,17.6329,17.6426,17.6134,17.6329,89000.0
2010-01-06 14:10:00,18.1,18.1,18.06,18.09,98400.0,17.6329,17.6329,17.5939,17.6231,98400.0
2010-01-06 14:15:00,18.08,18.09,18.08,18.08,13400.0,17.6134,17.6231,17.6134,17.6134,13400.0
2010-01-06 14:20:00,18.08,18.09,18.08,18.08,27100.0,17.6134,17.6231,17.6134,17.6134,27100.0
2010-01-06 14:25:00,18.08,18.09,18.08,18.08,13900.0,17.6134,17.6231,17.6134,17.6134,13900.0
2010-01-06 14:30:00,18.09,18.17,18.08,18.17,70100.0,17.6231,17.7011,17.6134,17.7011,70100.0
2010-01-06 14:35:00,18.16,18.2,18.16,18.18,75000.0,17.6913,17.7303,17.6913,17.7108,75000.0
2010-01-06 14:40:00,18.17,18.2,18.17,18.19,40500.0,17.7011,17.7303,17.7011,17.7205,40500.0
2010-01-06 14:45:00,18.19,18.2,18.18,18.18,42000.0,17.7205,17.7303,17.7108,17.7108,42000.0
2010-01-06 14:50:00,18.18,18.23,18.17,18.22,96700.0,17.7108,17.7595,17.7011,17.7498,96700.0
2010-01-06 14:55:00,18.23,18.23,18.22,18.22,14000.0,17.7595,17.7595,17.7498,17.7498,14000.0
2010-01-06 15:00:00,18.22,18.23,18.2,18.2,59800.0,17.7498,17.7595,17.7303,17.7303,59800.0
2010-01-06 15:05:00,18.2,18.2,18.16,18.16,58000.0,17.7303,17.7303,17.6913,17.6913,58000.0
2010-01-06 15:10:00,18.16,18.17,18.15,18.15,24900.0,17.6913,17.7011,17.6816,17.6816,24900.0
2010-01-06 15:15:00,18.15,18.16,18.15,18.16,27300.0,17.6816,17.6913,17.6816,17.6913,27300.0
2010-01-06 15:20:00,18.15,18.2,18.15,18.18,82400.0,17.6816,17.7303,17.6816,17.7108,82400.0
2010-01-06 15:25:00,18.18,18.2,18.18,18.19,32300.0,17.7108,17.7303,17.7108,17.7205,32300.0
2010-01-06 15:30:00,18.2,18.22,18.19,18.22,63200.0,17.7303,17.7498,17.7205,17.7498,63200.0
2010-01-06 15:35:00,18.21,18.22,18.21,18.22,44800.0,17.74,17.7498,17.74,17.7498,44800.0
2010-01-06 15:40:00,18.21,18.21,18.16,18.16,91000.0,17.74,17.74,17.6913,17.6913,91000.0
2010-01-06 15:45:00,18.16,18.17,18.11,18.12,87500.0,17.6913,17.7011,17.6426,17.6524,87500.0
2010-01-06 15:50:00,18.11,18.16,18.11,18.16,153500.0,17.6426,17.6913,17.6426,17.6913,153500.0
2010-01-06 15:55:00,18.16,18.18,18.15,18.17,218400.0,17.6913,17.7108,17.6816,17.7011,218400.0
2010-01-07 09:30:00,17.91,17.98,17.78,17.98,220900.0,17.4478,17.516,17.3211,17.516,220900.0
2010-01-07 09:35:00,17.98,18.04,17.9,17.93,130600.0,17.516,17.5744,17.438,17.4673,130600.0
2010-01-07 09:40:00,17.92,17.92,17.8,17.85,185500.0,17.4575,17.4575,17.3406,17.3893,185500.0
2010-01-07 09:45:00,17.85,17.87,17.81,17.84,128700.0,17.3893,17.4088,17.3504,17.3796,128700.0
2010-01-07 09:50:00,17.84,17.9,17.83,17.88,189700.0,17.3796,17.438,17.3698,17.4185,189700.0
2010-01-07 09:55:00,17.87,17.89,17.84,17.86,107600.0,17.4088,17.4283,17.3796,17.3991,107600.0
2010-01-07 10:00:00,17.86,17.96,17.86,17.94,146800.0,17.3991,17.4965,17.3991,17.477,146800.0
2010-01-07 10:05:00,17.95,17.99,17.92,17.99,85000.0,17.4867,17.5257,17.4575,17.5257,85000.0
2010-01-07 10:10:00,17.99,18.0,17.92,17.93,86100.0,17.5257,17.5354,17.4575,17.4673,86100.0
2010-01-07 10:15:00,17.93,17.96,17.93,17.95,36000.0,17.4673,17.4965,17.4673,17.4867,36000.0
2010-01-07 10:20:00,17.95,17.99,17.95,17.98,61900.0,17.4867,17.5257,17.4867,17.516,61900.0
2010-01-07 10:25:00,17.99,18.01,17.87,17.87,175800.0,17.5257,17.5452,17.4088,17.4088,175800.0
2010-01-07 10:30:00,17.87,17.97,17.85,17.95,146600.0,17.4088,17.5062,17.3893,17.4867,146600.0
2010-01-07 10:35:00,17.95,17.99,17.91,17.91,56800.0,17.4867,17.5257,17.4478,17.4478,56800.0
2010-01-07 10:40:00,17.91,17.96,17.91,17.93,70400.0,17.4478,17.4965,17.4478,17.4673,70400.0
2010-01-07 10:45:00,17.93,18.04,17.93,18.03,95800.0,17.4673,17.5744,17.4673,17.5647,95800.0
2010-01-07 10:50:00,18.03,18.06,18.02,18.04,64000.0,17.5647,17.5939,17.5549,17.5744,64000.0
2010-01-07 10:55:00,18.03,18.06,17.99,17.99,141100.0,17.5647,17.5939,17.5257,17.5257,141100.0
2010-01-07 11:00:00,18.0,18.03,17.99,18.0,57500.0,17.5354,17.5647,17.5257,17.5354,57500.0
2010-01-07 11:05:00,17.99,18.0,17.93,17.98,146700.0,17.5257,17.5354,17.4673,17.516,146700.0
2010-01-07 11:10:00,17.98,18.01,17.98,17.98,155200.0,17.516,17.5452,17.516,17.516,155200.0
2010-01-07 11:15:00,17.97,17.99,17.92,17.97,99900.0,17.5062,17.5257,17.4575,17.5062,99900.0
2010-01-07 11:20:00,17.97,18.0,17.96,17.98,58200.0,17.5062,17.5354,17.4965,17.516,58200.0
2010-01-07 11:25:00,17.99,18.0,17.94,17.95,64100.0,17.5257,17.5354,17.477,17.4867,64100.0
2010-01-07 11:30:00,17.96,17.98,17.95,17.95,17200.0,17.4965,17.516,17.4867,17.4867,17200.0
2010-01-07 11:35:00,17.95,17.96,17.9,17.9,18500.0,17.4867,17.4965,17.438,17.438,18500.0
2010-01-07 11:40:00,17.91,17.94,17.9,17.94,33600.0,17.4478,17.477,17.438,17.477,33600.0
2010-01-07 11:45:00,17.94,17.96,17.92,17.93,35300.0,17.477,17.4965,17.4575,17.4673,35300.0
2010-01-07 11:50:00,17.93,17.97,17.93,17.97,17700.0,17.4673,17.5062,17.4673,17.5062,17700.0
2010-01-07 11:55:00,17.97,17.98,17.96,17.98,7700.0,17.5062,17.516,17.4965,17.516,7700.0
2010-01-07 12:00:00,17.98,17.99,17.98,17.99,8400.0,17.516,17.5257,17.516,17.5257,8400.0
2010-01-07 12:05:00,17.99,18.0,17.98,18.0,21800.0,17.5257,17.5354,17.516,17.5354,21800.0
2010-01-07 12:10:00,18.0,18.0,17.95,17.95,243100.0,17.5354,17.5354,17.4867,17.4867,243100.0
2010-01-07 12:15:00,17.95,17.98,17.95,17.98,41200.0,17.4867,17.516,17.4867,17.516,41200.0
2010-01-07 12:20:00,17.98,17.98,17.97,17.97,44900.0,17.516,17.516,17.5062,17.5062,44900.0
2010-01-07 12:25:00,17.98,17.98,17.91,17.93,96700.0,17.516,17.516,17.4478,17.4673,96700.0
2010-01-07 12:30:00,17.93,17.99,17.93,17.99,29600.0,17.4673,17.5257,17.4673,17.5257,29600.0
2010-01-07 12:35:00,17.98,18.0,17.95,17.95,51500.0,17.516,17.5354,17.4867,17.4867,51500.0
2010-01-07 12:40:00,17.95,17.97,17.94,17.96,18000.0,17.4867,17.5062,17.477,17.4965,18000.0
2010-01-07 12:45:00,17.97,18.01,17.96,18.0,59600.0,17.5062,17.5452,17.4965,17.5354,59600.0
2010-01-07 12:50:00,18.0,18.0,17.97,17.98,30700.0,17.5354,17.5354,17.5062,17.516,30700.0
2010-01-07 12:55:00,17.98,18.0,17.98,17.99,12200.0,17.516,17.5354,17.516,17.5257,12200.0
2010-01-07 13:00:00,17.99,18.0,17.99,18.0,26400.0,17.5257,17.5354,17.5257,17.5354,26400.0
2010-01-07 13:05:00,17.99,18.0,17.99,17.99,27300.0,17.5257,17.5354,17.5257,17.5257,27300.0
2010-01-07 13:10:00,17.99,18.0,17.98,17.98,17500.0,17.5257,17.5354,17.516,17.516,17500.0
2010-01-07 13:15:00,17.99,18.0,17.98,18.0,18700.0,17.5257,17.5354,17.516,17.5354,18700.0
2010-01-07 13:20:00,18.0,18.0,17.98,17.99,25100.0,17.5354,17.5354,17.516,17.5257,25100.0
2010-01-07 13:25:00,17.98,17.99,17.98,17.99,6200.0,17.516,17.5257,17.516,17.5257,6200.0
2010-01-07 13:30:00,17.99,18.0,17.98,18.0,19200.0,17.5257,17.5354,17.516,17.5354,19200.0
2010-01-07 13:35:00,18.0,18.03,17.99,18.02,76100.0,17.5354,17.5647,17.5257,17.5549,76100.0
2010-01-07 13:40:00,18.03,18.05,18.02,18.03,25900.0,17.5647,17.5842,17.5549,17.5647,25900.0
2010-01-07 13:45:00,18.02,18.03,18.02,18.03,3000.0,17.5549,17.5647,17.5549,17.5647,3000.0
2010-01-07 13:50:00,18.03,18.03,18.02,18.03,9900.0,17.5647,17.5647,17.5549,17.5647,9900.0
2010-01-07 13:55:00,18.03,18.04,18.02,18.02,19900.0,17.5647,17.5744,17.5549,17.5549,19900.0
2010-01-07 14:00:00,18.03,18.03,18.01,18.01,12300.0,17.5647,17.5647,17.5452,17.5452,12300.0
2010-01-07 14:05:00,18.02,18.02,18.01,18.01,25300.0,17.5549,17.5549,17.5452,17.5452,25300.0
2010-01-07 14:10:00,18.01,18.02,18.01,18.02,64800.0,17.5452,17.5549,17.5452,17.5549,64800.0
2010-01-07 14:15:00,18.02,18.02,18.0,18.0,37400.0,17.5549,17.5549,17.5354,17.5354,37400.0
2010-01-07 14:20:00,18.0,18.02,17.99,18.02,41400.0,17.5354,17.5549,17.5257,17.5549,41400.0
2010-01-07 14:25:00,18.01,18.02,18.0,18.01,52000.0,17.5452,17.5549,17.5354,17.5452,52000.0
2010-01-07 14:30:00,18.01,18.02,17.99,18.02,74500.0,17.5452,17.5549,17.5257,17.5549,74500.0
2010-01-07 14:35:00,18.02,18.04,18.01,18.02,85400.0,17.5549,17.5744,17.5452,17.5549,85400.0
2010-01-07 14:40:00,18.01,18.02,18.01,18.02,30400.0,17.5452,17.5549,17.5452,17.5549,30400.0
2010-01-07 14:45:00,18.02,18.06,18.01,18.06,33100.0,17.5549,17.5939,17.5452,17.5939,33100.0
2010-01-07 14:50:00,18.06,18.06,18.05,18.06,10000.0,17.5939,17.5939,17.5842,17.5939,10000.0
2010-01-07 14:55:00,18.06,18.06,18.05,18.05,9200.0,17.5939,17.5939,17.5842,17.5842,9200.0
2010-01-07 15:00:00,18.06,18.06,17.99,18.02,80000.0,17.5939,17.5939,17.5257,17.5549,80000.0
2010-01-07 15:05:00,18.01,18.03,18.01,18.02,19800.0,17.5452,17.5647,17.5452,17.5549,19800.0
2010-01-07 15:10:00,18.02,18.04,18.02,18.04,21700.0,17.5549,17.5744,17.5549,17.5744,21700.0
2010-01-07 15:15:00,18.03,18.04,18.03,18.04,16400.0,17.5647,17.5744,17.5647,17.5744,16400.0
2010-01-07 15:20:00,18.03,18.05,18.03,18.05,29200.0,17.5647,17.5842,17.5647,17.5842,29200.0
2010-01-07 15:25:00,18.05,18.07,18.04,18.05,82200.0,17.5842,17.6036,17.5744,17.5842,82200.0
2010-01-07 15:30:00,18.05,18.06,18.04,18.05,30300.0,17.5842,17.5939,17.5744,17.5842,30300.0
2010-01-07 15:35:00,18.05,18.05,18.02,18.03,92200.0,17.5842,17.5842,17.5549,17.5647,92200.0
2010-01-07 15:40:00,18.04,18.04,18.01,18.03,98400.0,17.5744,17.5744,17.5452,17.5647,98400.0
2010-01-07 15:45:00,18.04,18.04,18.01,18.01,90100.0,17.5744,17.5744,17.5452,17.5452,90100.0
2010-01-07 15:50:00,18.02,18.03,18.0,18.01,306700.0,17.5549,17.5647,17.5354,17.5452,306700.0
2010-01-07 15:55:00,18.01,18.03,18.01,18.02,154600.0,17.5452,17.5647,17.5452,17.5549,154600.0
2010-01-08 09:30:00,18.18,18.2,18.08,18.13,65500.0,17.7108,17.7303,17.6134,17.6621,65500.0
2010-01-08 09:35:00,18.15,18.2,18.1,18.11,45400.0,17.6816,17.7303,17.6329,17.6426,45400.0
2010-01-08 09:40:00,18.11,18.12,18.04,18.07,41200.0,17.6426,17.6524,17.5744,17.6036,41200.0
2010-01-08 09:45:00,18.04,18.17,18.03,18.17,50600.0,17.5744,17.7011,17.5647,17.7011,50600.0
2010-01-08 09:50:00,18.17,18.17,18.1,18.13,33200.0,17.7011,17.7011,17.6329,17.6621,33200.0
2010-01-08 09:55:00,18.12,18.18,18.12,18.16,70900.0,17.6524,17.7108,17.6524,17.6913,70900.0
2010-01-08 10:00:00,18.14,18.2,18.13,18.17,64500.0,17.6718,17.7303,17.6621,17.7011,64500.0
2010-01-08 10:05:00,18.17,18.18,18.08,18.11,49200.0,17.7011,17.7108,17.6134,17.6426,49200.0
2010-01-08 10:10:00,18.11,18.2,18.11,18.15,65400.0,17.6426,17.7303,17.6426,17.6816,65400.0
2010-01-08 10:15:00,18.14,18.19,18.11,18.16,46700.0,17.6718,17.7205,17.6426,17.6913,46700.0
2010-01-08 10:20:00,18.16,18.2,18.15,18.18,51200.0,17.6913,17.7303,17.6816,17.7108,51200.0
2010-01-08 10:25:00,18.18,18.2,18.18,18.19,21300.0,17.7108,17.7303,17.7108,17.7205,21300.0
2010-01-08 10:30:00,18.18,18.2,18.18,18.19,20900.0,17.7108,17.7303,17.7108,17.7205,20900.0
2010-01-08 10:35:00,18.19,18.2,18.18,18.19,30300.0,17.7205,17.7303,17.7108,17.7205,30300.0
2010-01-08 10:40:00,18.18,18.19,18.13,18.14,29100.0,17.7108,17.7205,17.6621,17.6718,29100.0
2010-01-08 10:45:00,18.14,18.16,18.13,18.15,39300.0,17.6718,17.6913,17.6621,17.6816,39300.0
2010-01-08 10:50:00,18.15,18.16,18.15,18.15,6800.0,17.6816,17.6913,17.6816,17.6816,6800.0
2010-01-08 10:55:00,18.16,18.2,18.15,18.2,51600.0,17.6913,17.7303,17.6816,17.7303,51600.0
2010-01-08 11:00:00,18.2,18.23,18.15,18.15,66500.0,17.7303,17.7595,17.6816,17.6816,66500.0
2010-01-08 11:05:00,18.15,18.19,18.15,18.18,27700.0,17.6816,17.7205,17.6816,17.7108,27700.0
2010-01-08 11:10:00,18.18,18.21,18.17,18.17,29400.0,17.7108,17.74,17.7011,17.7011,29400.0
2010-01-08 11:15:00,18.16,18.21,18.15,18.21,28600.0,17.6913,17.74,17.6816,17.74,28600.0
2010-01-08 11:20:00,18.21,18.26,18.2,18.26,87700.0,17.74,17.7887,17.7303,17.7887,87700.0
2010-01-08 11:25:00,18.26,18.28,18.19,18.23,115900.0,17.7887,17.8082,17.7205,17.7595,115900.0
2010-01-08 11:30:00,18.24,18.27,18.24,18.25,52200.0,17.7693,17.7985,17.7693,17.779,52200.0
2010-01-08 11:35:00,18.26,18.3,18.25,18.27,72800.0,17.7887,17.8277,17.779,17.7985,72800.0
2010-01-08 11:40:00,18.28,18.28,18.27,18.28,18800.0,17.8082,17.8082,17.7985,17.8082,18800.0
2010-01-08 11:45:00,18.27,18.28,18.25,18.27,36000.0,17.7985,17.8082,17.779,17.7985,36000.0
2010-01-08 11:50:00,18.28,18.28,18.26,18.28,34100.0,17.8082,17.8082,17.7887,17.8082,34100.0
2010-01-08 11:55:00,18.28,18.28,18.27,18.28,7700.0,17.8082,17.8082,17.7985,17.8082,7700.0
2010-01-08 12:00:00,18.27,18.28,18.27,18.27,12400.0,17.7985,17.8082,17.7985,17.7985,12400.0
2010-01-08 12:05:00,18.27,18.29,18.27,18.29,20800.0,17.7985,17.818,17.7985,17.818,20800.0
2010-01-08 12:10:00,18.28,18.31,18.28,18.29,87400.0,17.8082,17.8374,17.8082,17.818,87400.0
2010-01-08 12:15:00,18.3,18.3,18.27,18.27,19500.0,17.8277,17.8277,17.7985,17.7985,19500.0
2010-01-08 12:20:00,18.28,18.28,18.27,18.27,21400.0,17.8082,17.8082,17.7985,17.7985,21400.0
2010-01-08 12:25:00,18.27,18.32,18.27,18.31,51600.0,17.7985,17.8472,17.7985,17.8374,51600.0
2010-01-08 12:30:00,18.31,18.31,18.28,18.28,63000.0,17.8374,17.8374,17.8082,17.8082,63000.0
2010-01-08 12:35:00,18.28,18.3,18.28,18.29,21100.0,17.8082,17.8277,17.8082,17.818,21100.0
2010-01-08 12:40:00,18.29,18.3,18.28,18.3,36700.0,17.818,17.8277,17.8082,17.8277,36700.0
2010-01-08 12:45:00,18.29,18.3,18.29,18.29,19700.0,17.818,17.8277,17.818,17.818,19700.0
2010-01-08 12:50:00,18.3,18.3,18.28,18.29,37200.0,17.8277,17.8277,17.8082,17.818,37200.0
2010-01-08 12:55:00,18.3,18.32,18.27,18.27,49500.0,17.8277,17.8472,17.7985,17.7985,49500.0
2010-01-08 13:00:00,18.27,18.27,18.25,18.25,14900.0,17.7985,17.7985,17.779,17.779,14900.0
2010-01-08 13:05:00,18.26,18.26,18.25,18.25,14700.0,17.7887,17.7887,17.779,17.779,14700.0
2010-01-08 13:10:00,18.25,18.26,18.25,18.25,13600.0,17.779,17.7887,17.779,17.779,13600.0
2010-01-08 13:15:00,18.26,18.26,18.22,18.23,31200.0,17.7887,17.7887,17.7498,17.7595,31200.0
2010-01-08 13:20:00,18.23,18.25,18.23,18.25,22800.0,17.7595,17.779,17.7595,17.779,22800.0
2010-01-08 13:25:00,18.25,18.27,18.24,18.27,23200.0,17.779,17.7985,17.7693,17.7985,23200.0
2010-01-08 13:30:00,18.27,18.31,18.27,18.3,18100.0,17.7985,17.8374,17.7985,17.8277,18100.0
2010-01-08 13:35:00,18.3,18.33,18.3,18.3,21600.0,17.8277,17.8569,17.8277,17.8277,21600.0
2010-01-08 13:40:00,18.3,18.32,18.29,18.31,59700.0,17.8277,17.8472,17.818,17.8374,59700.0
2010-01-08 13:45:00,18.31,18.31,18.29,18.29,22600.0,17.8374,17.8374,17.818,17.818,22600.0
2010-01-08 13:50:00,18.29,18.3,18.29,18.29,8800.0,17.818,17.8277,17.818,17.818,8800.0
2010-01-08 13:55:00,18.3,18.3,18.28,18.28,14000.0,17.8277,17.8277,17.8082,17.8082,14000.0
2010-01-08 14:00:00,18.29,18.29,18.28,18.28,19700.0,17.818,17.818,17.8082,17.8082,19700.0
2010-01-08 14:05:00,18.28,18.31,18.28,18.29,30700.0,17.8082,17.8374,17.8082,17.818,30700.0
2010-01-08 14:10:00,18.3,18.3,18.29,18.29,5600.0,17.8277,17.8277,17.818,17.818,5600.0
2010-01-08 14:15:00,18.3,18.3,18.28,18.3,108800.0,17.8277,17.8277,17.8082,17.8277,108800.0
2010-01-08 14:20:00,18.29,18.3,18.29,18.29,7300.0,17.818,17.8277,17.818,17.818,7300.0
2010-01-08 14:25:00,18.3,18.3,18.29,18.3,14700.0,17.8277,17.8277,17.818,17.8277,14700.0
2010-01-08 14:30:00,18.29,18.3,18.29,18.3,18600.0,17.818,17.8277,17.818,17.8277,18600.0
2010-01-08 14:35:00,18.29,18.3,18.29,18.3,19500.0,17.818,17.8277,17.818,17.8277,19500.0
2010-01-08 14:40:00,18.29,18.3,18.29,18.29,18600.0,17.818,17.8277,17.818,17.818,18600.0
2010-01-08 14:45:00,18.29,18.34,18.29,18.32,118300.0,17.818,17.8667,17.818,17.8472,118300.0
2010-01-08 14:50:00,18.32,18.33,18.31,18.31,25400.0,17.8472,17.8569,17.8374,17.8374,25400.0
2010-01-08 14:55:00,18.31,18.35,18.29,18.29,228300.0,17.8374,17.8764,17.818,17.818,228300.0
2010-01-08 15:00:00,18.28,18.31,18.28,18.31,63900.0,17.8082,17.8374,17.8082,17.8374,63900.0
2010-01-08 15:05:00,18.3,18.33,18.3,18.33,19300.0,17.8277,17.8569,17.8277,17.8569,19300.0
2010-01-08 15:10:00,18.33,18.36,18.32,18.35,86700.0,17.8569,17.8862,17.8472,17.8764,86700.0
2010-01-08 15:15:00,18.36,18.36,18.34,18.34,19800.0,17.8862,17.8862,17.8667,17.8667,19800.0
2010-01-08 15:20:00,18.35,18.38,18.34,18.36,40100.0,17.8764,17.9056,17.8667,17.8862,40100.0
2010-01-08 15:25:00,18.36,18.38,18.36,18.37,51800.0,17.8862,17.9056,17.8862,17.8959,51800.0
2010-01-08 15:30:00,18.37,18.38,18.36,18.36,46100.0,17.8959,17.9056,17.8862,17.8862,46100.0
2010-01-08 15:35:00,18.36,18.41,18.36,18.41,106000.0,17.8862,17.9349,17.8862,17.9349,106000.0
2010-01-08 15:40:00,18.4,18.44,18.4,18.44,113400.0,17.9251,17.9641,17.9251,17.9641,113400.0
2010-01-08 15:45:00,18.44,18.45,18.43,18.45,116400.0,17.9641,17.9738,17.9544,17.9738,116400.0
2010-01-08 15:50:00,18.44,18.44,18.41,18.41,130700.0,17.9641,17.9641,17.9349,17.9349,130700.0
2010-01-08 15:55:00,18.41,18.43,18.41,18.42,245000.0,17.9349,17.9544,17.9349,17.9446,245000.0
2010-01-11 09:30:00,18.51,18.71,18.46,18.53,90400.0,18.0323,18.2271,17.9836,18.0518,90400.0
2010-01-11 09:35:00,18.54,18.57,18.48,18.49,64500.0,18.0615,18.0907,18.0031,18.0128,64500.0
2010-01-11 09:40:00,18.49,18.5,18.44,18.47,70900.0,18.0128,18.0225,17.9641,17.9933,70900.0
2010-01-11 09:45:00,18.47,18.48,18.32,18.32,105100.0,17.9933,18.0031,17.8472,17.8472,105100.0
2010-01-11 09:50:00,18.33,18.34,18.28,18.33,50500.0,17.8569,17.8667,17.8082,17.8569,50500.0
2010-01-11 09:55:00,18.33,18.33,18.25,18.25,71200.0,17.8569,17.8569,17.779,17.779,71200.0
2010-01-11 10:00:00,18.25,18.29,18.25,18.27,77100.0,17.779,17.818,17.779,17.7985,77100.0
2010-01-11 10:05:00,18.27,18.27,18.18,18.18,84000.0,17.7985,17.7985,17.7108,17.7108,84000.0
2010-01-11 10:10:00,18.18,18.2,18.14,18.17,70800.0,17.7108,17.7303,17.6718,17.7011,70800.0
2010-01-11 10:15:00,18.17,18.24,18.13,18.23,48100.0,17.7011,17.7693,17.6621,17.7595,48100.0
2010-01-11 10:20:00,18.22,18.25,18.19,18.25,30300.0,17.7498,17.779,17.7205,17.779,30300.0
2010-01-11 10:25:00,18.25,18.26,18.23,18.23,22900.0,17.779,17.7887,17.7595,17.7595,22900.0
2010-01-11 10:30:00,18.23,18.24,18.2,18.2,28600.0,17.7595,17.7693,17.7303,17.7303,28600.0
2010-01-11 10:35:00,18.19,18.3,18.19,18.3,48300.0,17.7205,17.8277,17.7205,17.8277,48300.0
2010-01-11 10:40:00,18.29,18.3,18.25,18.28,25100.0,17.818,17.8277,17.779,17.8082,25100.0
2010-01-11 10:45:00,18.27,18.29,18.25,18.29,35400.0,17.7985,17.818,17.779,17.818,35400.0
2010-01-11 10:50:00,18.29,18.29,18.26,18.26,22700.0,17.818,17.818,17.7887,17.7887,22700.0
2010-01-11 10:55:00,18.25,18.26,18.25,18.26,7500.0,17.779,17.7887,17.779,17.7887,7500.0
2010-01-11 11:00:00,18.26,18.26,18.24,18.25,35000.0,17.7887,17.7887,17.7693,17.779,35000.0
2010-01-11 11:05:00,18.25,18.26,18.25,18.25,34400.0,17.779,17.7887,17.779,17.779,34400.0
2010-01-11 11:10:00,18.24,18.25,18.23,18.24,26500.0,17.7693,17.779,17.7595,17.7693,26500.0
2010-01-11 11:15:00,18.24,18.3,18.23,18.26,95800.0,17.7693,17.8277,17.7595,17.7887,95800.0
2010-01-11 11:20:00,18.26,18.28,18.25,18.26,19600.0,17.7887,17.8082,17.779,17.7887,19600.0
2010-01-11 11:25:00,18.27,18.28,18.25,18.28,41800.0,17.7985,17.8082,17.779,17.8082,41800.0
2010-01-11 11:30:00,18.28,18.33,18.25,18.3,43900.0,17.8082,17.8569,17.779,17.8277,43900.0
2010-01-11 11:35:00,18.3,18.34,18.3,18.33,16100.0,17.8277,17.8667,17.8277,17.8569,16100.0
2010-01-11 11:40:00,18.33,18.33,18.3,18.33,52300.0,17.8569,17.8569,17.8277,17.8569,52300.0
2010-01-11 11:45:00,18.33,18.34,18.32,18.32,40200.0,17.8569,17.8667,17.8472,17.8472,40200.0
2010-01-11 11:50:00,18.32,18.36,18.31,18.35,53200.0,17.8472,17.8862,17.8374,17.8764,53200.0
2010-01-11 11:55:00,18.35,18.38,18.33,18.38,20300.0,17.8764,17.9056,17.8569,17.9056,20300.0
2010-01-11 12:00:00,18.38,18.4,18.37,18.39,41300.0,17.9056,17.9251,17.8959,17.9154,41300.0
2010-01-11 12:05:00,18.39,18.39,18.37,18.37,6700.0,17.9154,17.9154,17.8959,17.8959,6700.0
2010-01-11 12:10:00,18.37,18.38,18.36,18.36,36900.0,17.8959,17.9056,17.8862,17.8862,36900.0
2010-01-11 12:15:00,18.36,18.4,18.35,18.38,62500.0,17.8862,17.9251,17.8764,17.9056,62500.0
2010-01-11 12:20:00,18.38,18.41,18.37,18.38,25400.0,17.9056,17.9349,17.8959,17.9056,25400.0
2010-01-11 12:25:00,18.38,18.44,18.37,18.44,212300.0,17.9056,17.9641,17.8959,17.9641,212300.0
2010-01-11 12:30:00,18.44,18.44,18.38,18.38,104900.0,17.9641,17.9641,17.9056,17.9056,104900.0
2010-01-11 12:35:00,18.38,18.41,18.37,18.38,42800.0,17.9056,17.9349,17.8959,17.9056,42800.0
2010-01-11 12:40:00,18.38,18.4,18.37,18.37,15900.0,17.9056,17.9251,17.8959,17.8959,15900.0
2010-01-11 12:45:00,18.37,18.39,18.32,18.37,84500.0,17.8959,17.9154,17.8472,17.8959,84500.0
2010-01-11 12:50:00,18.37,18.37,18.34,18.36,35400.0,17.8959,17.8959,17.8667,17.8862,35400.0
2010-01-11 12:55:00,18.37,18.37,18.33,18.34,60600.0,17.8959,17.8959,17.8569,17.8667,60600.0
2010-01-11 13:00:00,18.33,18.35,18.29,18.3,62300.0,17.8569,17.8764,17.818,17.8277,62300.0
2010-01-11 13:05:00,18.3,18.31,18.29,18.29,26100.0,17.8277,17.8374,17.818,17.818,26100.0
2010-01-11 13:10:00,18.29,18.3,18.25,18.27,26400.0,17.818,17.8277,17.779,17.7985,26400.0
2010-01-11 13:15:00,18.26,18.26,18.23,18.26,32600.0,17.7887,17.7887,17.7595,17.7887,32600.0
2010-01-11 13:20:00,18.26,18.26,18.25,18.26,8100.0,17.7887,17.7887,17.779,17.7887,8100.0
2010-01-11 13:25:00,18.25,18.26,18.23,18.24,12200.0,17.779,17.7887,17.7595,17.7693,12200.0
2010-01-11 13:30:00,18.24,18.28,18.24,18.27,15300.0,17.7693,17.8082,17.7693,17.7985,15300.0
2010-01-11 13:35:00,18.27,18.27,18.24,18.24,33000.0,17.7985,17.7985,17.7693,17.7693,33000.0
2010-01-11 13:40:00,18.25,18.25,18.24,18.24,17000.0,17.779,17.779,17.7693,17.7693,17000.0
2010-01-11 13:45:00,18.24,18.25,18.24,18.25,13400.0,17.7693,17.779,17.7693,17.779,13400.0
2010-01-11 13:50:00,18.25,18.25,18.24,18.24,900.0,17.779,17.779,17.7693,17.7693,900.0
2010-01-11 13:55:00,18.25,18.25,18.24,18.25,6200.0,17.779,17.779,17.7693,17.779,6200.0
2010-01-11 14:00:00,18.24,18.25,18.21,18.21,22800.0,17.7693,17.779,17.74,17.74,22800.0
2010-01-11 14:05:00,18.21,18.22,18.2,18.2,21500.0,17.74,17.7498,17.7303,17.7303,21500.0
2010-01-11 14:10:00,18.2,18.21,18.18,18.21,43700.0,17.7303,17.74,17.7108,17.74,43700.0
2010-01-11 14:15:00,18.21,18.24,18.21,18.21,23200.0,17.74,17.7693,17.74,17.74,23200.0
2010-01-11 14:20:00,18.21,18.24,18.21,18.24,21100.0,17.74,17.7693,17.74,17.7693,21100.0
2010-01-11 14:25:00,18.24,18.24,18.23,18.23,8100.0,17.7693,17.7693,17.7595,17.7595,8100.0
2010-01-11 14:30:00,18.22,18.23,18.22,18.22,16600.0,17.7498,17.7595,17.7498,17.7498,16600.0
2010-01-11 14:35:00,18.23,18.24,18.22,18.23,9800.0,17.7595,17.7693,17.7498,17.7595,9800.0
2010-01-11 14:40:00,18.24,18.24,18.2,18.2,38000.0,17.7693,17.7693,17.7303,17.7303,38000.0
2010-01-11 14:45:00,18.2,18.21,18.2,18.21,8600.0,17.7303,17.74,17.7303,17.74,8600.0
2010-01-11 14:50:00,18.21,18.22,18.18,18.21,37300.0,17.74,17.7498,17.7108,17.74,37300.0
2010-01-11 14:55:00,18.21,18.22,18.2,18.21,9400.0,17.74,17.7498,17.7303,17.74,9400.0
2010-01-11 15:00:00,18.22,18.24,18.21,18.24,12700.0,17.7498,17.7693,17.74,17.7693,12700.0
2010-01-11 15:05:00,18.24,18.26,18.24,18.25,19900.0,17.7693,17.7887,17.7693,17.779,19900.0
2010-01-11 15:10:00,18.25,18.25,18.24,18.25,8400.0,17.779,17.779,17.7693,17.779,8400.0
2010-01-11 15:15:00,18.25,18.29,18.25,18.29,30700.0,17.779,17.818,17.779,17.818,30700.0
2010-01-11 15:20:00,18.28,18.29,18.23,18.23,56400.0,17.8082,17.818,17.7595,17.7595,56400.0
2010-01-11 15:25:00,18.24,18.28,18.23,18.26,158500.0,17.7693,17.8082,17.7595,17.7887,158500.0
2010-01-11 15:30:00,18.27,18.3,18.26,18.28,33100.0,17.7985,17.8277,17.7887,17.8082,33100.0
2010-01-11 15:35:00,18.29,18.3,18.28,18.3,20400.0,17.818,17.8277,17.8082,17.8277,20400.0
2010-01-11 15:40:00,18.3,18.31,18.29,18.3,32800.0,17.8277,17.8374,17.818,17.8277,32800.0
2010-01-11 15:45:00,18.31,18.31,18.27,18.28,107100.0,17.8374,17.8374,17.7985,17.8082,107100.0
2010-01-11 15:50:00,18.28,18.29,18.25,18.25,112600.0,17.8082,17.818,17.779,17.779,112600.0
2010-01-11 15:55:00,18.26,18.27,18.25,18.27,130700.0,17.7887,17.7985,17.779,17.7985,130700.0
2010-01-12 09:30:00,16.74,16.85,16.56,16.6,2659500.0,16.308,16.4151,16.1326,16.1716,2659500.0
2010-01-12 09:35:00,16.6,16.83,16.59,16.74,1985600.0,16.1716,16.3956,16.1618,16.308,1985600.0
2010-01-12 09:40:00,16.73,16.91,16.7,16.81,1634600.0,16.2982,16.4736,16.269,16.3762,1634600.0
2010-01-12 09:45:00,16.81,16.84,16.75,16.84,1076300.0,16.3762,16.4054,16.3177,16.4054,1076300.0
2010-01-12 09:50:00,16.84,16.96,16.83,16.86,1255100.0,16.4054,16.5223,16.3956,16.4249,1255100.0
2010-01-12 09:55:00,16.86,16.9,16.8,16.85,473200.0,16.4249,16.4638,16.3664,16.4151,473200.0
2010-01-12 10:00:00,16.84,16.86,16.81,16.84,389400.0,16.4054,16.4249,16.3762,16.4054,389400.0
2010-01-12 10:05:00,16.84,17.0,16.81,16.96,1183800.0,16.4054,16.5613,16.3762,16.5223,1183800.0
2010-01-12 10:10:00,16.96,17.14,16.94,17.07,1319400.0,16.5223,16.6976,16.5028,16.6295,1319400.0
2010-01-12 10:15:00,17.08,17.12,16.96,17.0,688100.0,16.6392,16.6782,16.5223,16.5613,688100.0
2010-01-12 10:20:00,17.01,17.01,16.91,16.97,521600.0,16.571,16.571,16.4736,16.532,521600.0
2010-01-12 10:25:00,16.97,17.0,16.91,16.96,361200.0,16.532,16.5613,16.4736,16.5223,361200.0
2010-01-12 10:30:00,16.94,17.1,16.94,17.05,598200.0,16.5028,16.6587,16.5028,16.61,598200.0
2010-01-12 10:35:00,17.04,17.05,16.93,16.99,461600.0,16.6002,16.61,16.4931,16.5515,461600.0
2010-01-12 10:40:00,16.99,17.0,16.93,16.97,177600.0,16.5515,16.5613,16.4931,16.532,177600.0
2010-01-12 10:45:00,16.98,17.04,16.94,16.98,257800.0,16.5418,16.6002,16.5028,16.5418,257800.0
2010-01-12 10:50:00,16.97,16.98,16.9,16.9,245900.0,16.532,16.5418,16.4638,16.4638,245900.0
2010-01-12 10:55:00,16.91,16.98,16.9,16.96,488500.0,16.4736,16.5418,16.4638,16.5223,488500.0
2010-01-12 11:00:00,16.96,16.96,16.9,16.94,316500.0,16.5223,16.5223,16.4638,16.5028,316500.0
2010-01-12 11:05:00,16.94,16.95,16.9,16.9,206400.0,16.5028,16.5125,16.4638,16.4638,206400.0
2010-01-12 11:10:00,16.91,16.95,16.84,16.85,354300.0,16.4736,16.5125,16.4054,16.4151,354300.0
2010-01-12 11:15:00,16.86,16.91,16.84,16.9,263000.0,16.4249,16.4736,16.4054,16.4638,263000.0
2010-01-12 11:20:00,16.91,16.94,16.9,16.93,271900.0,16.4736,16.5028,16.4638,16.4931,271900.0
2010-01-12 11:25:00,16.94,16.98,16.93,16.96,132900.0,16.5028,16.5418,16.4931,16.5223,132900.0
2010-01-12 11:30:00,16.96,17.02,16.96,17.0,222900.0,16.5223,16.5807,16.5223,16.5613,222900.0
2010-01-12 11:35:00,16.99,17.0,16.97,16.98,264700.0,16.5515,16.5613,16.532,16.5418,264700.0
2010-01-12 11:40:00,16.98,16.98,16.97,16.98,55700.0,16.5418,16.5418,16.532,16.5418,55700.0
2010-01-12 11:45:00,16.98,16.98,16.92,16.95,147800.0,16.5418,16.5418,16.4833,16.5125,147800.0
2010-01-12 11:50:00,16.94,16.95,16.9,16.9,87200.0,16.5028,16.5125,16.4638,16.4638,87200.0
2010-01-12 11:55:00,16.91,16.91,16.89,16.9,162300.0,16.4736,16.4736,16.4541,16.4638,162300.0
2010-01-12 12:00:00,16.89,16.9,16.86,16.86,132300.0,16.4541,16.4638,16.4249,16.4249,132300.0
2010-01-12 12:05:00,16.85,16.87,16.85,16.86,72800.0,16.4151,16.4346,16.4151,16.4249,72800.0
2010-01-12 12:10:00,16.86,16.87,16.83,16.85,175900.0,16.4249,16.4346,16.3956,16.4151,175900.0
2010-01-12 12:15:00,16.85,16.91,16.82,16.87,337900.0,16.4151,16.4736,16.3859,16.4346,337900.0
2010-01-12 12:20:00,16.88,16.93,16.86,16.87,167900.0,16.4444,16.4931,16.4249,16.4346,167900.0
2010-01-12 12:25:00,16.86,16.88,16.81,16.83,137100.0,16.4249,16.4444,16.3762,16.3956,137100.0
2010-01-12 12:30:00,16.82,16.87,16.82,16.82,97000.0,16.3859,16.4346,16.3859,16.3859,97000.0
2010-01-12 12:35:00,16.82,16.83,16.78,16.8,247200.0,16.3859,16.3956,16.3469,16.3664,247200.0
2010-01-12 12:40:00,16.8,16.8,16.78,16.8,69000.0,16.3664,16.3664,16.3469,16.3664,69000.0
2010-01-12 12:45:00,16.8,16.82,16.79,16.8,78700.0,16.3664,16.3859,16.3567,16.3664,78700.0
2010-01-12 12:50:00,16.8,16.81,16.74,16.76,259900.0,16.3664,16.3762,16.308,16.3275,259900.0
2010-01-12 12:55:00,16.75,16.8,16.75,16.79,63200.0,16.3177,16.3664,16.3177,16.3567,63200.0
2010-01-12 13:00:00,16.79,16.8,16.78,16.79,44500.0,16.3567,16.3664,16.3469,16.3567,44500.0
2010-01-12 13:05:00,16.78,16.79,16.74,16.75,123000.0,16.3469,16.3567,16.308,16.3177,123000.0
2010-01-12 13:10:00,16.75,16.8,16.75,16.8,53700.0,16.3177,16.3664,16.3177,16.3664,53700.0
2010-01-12 13:15:00,16.79,16.8,16.77,16.77,155700.0,16.3567,16.3664,16.3372,16.3372,155700.0
2010-01-12 13:20:00,16.77,16.79,16.76,16.79,63000.0,16.3372,16.3567,16.3275,16.3567,63000.0
2010-01-12 13:25:00,16.78,16.81,16.78,16.81,76400.0,16.3469,16.3762,16.3469,16.3762,76400.0
2010-01-12 13:30:00,16.82,16.83,16.78,16.78,117900.0,16.3859,16.3956,16.3469,16.3469,117900.0
2010-01-12 13:35:00,16.78,16.78,16.76,16.76,70600.0,16.3469,16.3469,16.3275,16.3275,70600.0
2010-01-12 13:40:00,16.77,16.77,16.75,16.76,152500.0,16.3372,16.3372,16.3177,16.3275,152500.0
2010-01-12 13:45:00,16.76,16.8,16.76,16.8,68800.0,16.3275,16.3664,16.3275,16.3664,68800.0
2010-01-12 13:50:00,16.8,16.8,16.79,16.8,28000.0,16.3664,16.3664,16.3567,16.3664,28000.0
2010-01-12 13:55:00,16.8,16.86,16.8,16.86,212000.0,16.3664,16.4249,16.3664,16.4249,212000.0
2010-01-12 14:00:00,16.85,16.86,16.82,16.84,194900.0,16.4151,16.4249,16.3859,16.4054,194900.0
2010-01-12 14:05:00,16.84,16.86,16.83,16.85,78800.0,16.4054,16.4249,16.3956,16.4151,78800.0
2010-01-12 14:10:00,16.85,16.86,16.83,16.83,209600.0,16.4151,16.4249,16.3956,16.3956,209600.0
2010-01-12 14:15:00,16.83,16.84,16.82,16.83,60900.0,16.3956,16.4054,16.3859,16.3956,60900.0
2010-01-12 14:20:00,16.82,16.83,16.8,16.8,116400.0,16.3859,16.3956,16.3664,16.3664,116400.0
2010-01-12 14:25:00,16.8,16.81,16.78,16.81,158300.0,16.3664,16.3762,16.3469,16.3762,158300.0
2010-01-12 14:30:00,16.81,16.81,16.77,16.78,68000.0,16.3762,16.3762,16.3372,16.3469,68000.0
2010-01-12 14:35:00,16.78,16.78,16.75,16.75,165800.0,16.3469,16.3469,16.3177,16.3177,165800.0
2010-01-12 14:40:00,16.75,16.76,16.73,16.75,692500.0,16.3177,16.3275,16.2982,16.3177,692500.0
2010-01-12 14:45:00,16.75,16.76,16.69,16.75,584400.0,16.3177,16.3275,16.2593,16.3177,584400.0
2010-01-12 14:50:00,16.75,16.76,16.75,16.76,100400.0,16.3177,16.3275,16.3177,16.3275,100400.0
2010-01-12 14:55:00,16.75,16.76,16.75,16.75,95500.0,16.3177,16.3275,16.3177,16.3177,95500.0
2010-01-12 15:00:00,16.75,16.76,16.74,16.75,505200.0,16.3177,16.3275,16.308,16.3177,505200.0
2010-01-12 15:05:00,16.75,16.75,16.74,16.75,107200.0,16.3177,16.3177,16.308,16.3177,107200.0
2010-01-12 15:10:00,16.75,16.76,16.74,16.75,561800.0,16.3177,16.3275,16.308,16.3177,561800.0
2010-01-12 15:15:00,16.75,16.76,16.74,16.76,138200.0,16.3177,16.3275,16.308,16.3275,138200.0
2010-01-12 15:20:00,16.76,16.79,16.75,16.78,170100.0,16.3275,16.3567,16.3177,16.3469,170100.0
2010-01-12 15:25:00,16.79,16.8,16.78,16.8,140200.0,16.3567,16.3664,16.3469,16.3664,140200.0
2010-01-12 15:30:00,16.8,16.89,16.79,16.8,233800.0,16.3664,16.4541,16.3567,16.3664,233800.0
2010-01-12 15:35:00,16.8,16.8,16.77,16.77,199000.0,16.3664,16.3664,16.3372,16.3372,199000.0
2010-01-12 15:40:00,16.78,16.79,16.77,16.79,282300.0,16.3469,16.3567,16.3372,16.3567,282300.0
2010-01-12 15:45:00,16.79,16.84,16.78,16.84,359100.0,16.3567,16.4054,16.3469,16.4054,359100.0
2010-01-12 15:50:00,16.84,16.84,16.79,16.83,738700.0,16.4054,16.4054,16.3567,16.3956,738700.0
2010-01-12 15:55:00,16.83,16.87,16.83,16.86,749000.0,16.3956,16.4346,16.3956,16.4249,749000.0
2010-01-13 09:30:00,16.9,16.95,16.85,16.95,159900.0,16.4638,16.5125,16.4151,16.5125,159900.0
2010-01-13 09:35:00,16.94,16.95,16.9,16.93,112300.0,16.5028,16.5125,16.4638,16.4931,112300.0
2010-01-13 09:40:00,16.93,16.93,16.88,16.88,180300.0,16.4931,16.4931,16.4444,16.4444,180300.0
2010-01-13 09:45:00,16.88,16.9,16.79,16.79,236300.0,16.4444,16.4638,16.3567,16.3567,236300.0
2010-01-13 09:50:00,16.8,16.88,16.79,16.8,465400.0,16.3664,16.4444,16.3567,16.3664,465400.0
2010-01-13 09:55:00,16.8,16.82,16.74,16.76,435600.0,16.3664,16.3859,16.308,16.3275,435600.0
2010-01-13 10:00:00,16.75,16.79,16.75,16.79,91300.0,16.3177,16.3567,16.3177,16.3567,91300.0
2010-01-13 10:05:00,16.79,16.84,16.75,16.75,115900.0,16.3567,16.4054,16.3177,16.3177,115900.0
2010-01-13 10:10:00,16.75,16.82,16.73,16.82,312900.0,16.3177,16.3859,16.2982,16.3859,312900.0
2010-01-13 10:15:00,16.82,16.82,16.73,16.79,111600.0,16.3859,16.3859,16.2982,16.3567,111600.0
2010-01-13 10:20:00,16.79,16.82,16.75,16.82,56000.0,16.3567,16.3859,16.3177,16.3859,56000.0
2010-01-13 10:25:00,16.82,16.84,16.78,16.83,89400.0,16.3859,16.4054,16.3469,16.3956,89400.0
2010-01-13 10:30:00,16.82,16.83,16.74,16.77,145700.0,16.3859,16.3956,16.308,16.3372,145700.0
2010-01-13 10:35:00,16.77,16.79,16.76,16.78,162500.0,16.3372,16.3567,16.3275,16.3469,162500.0
2010-01-13 10:40:00,16.79,16.83,16.78,16.8,38700.0,16.3567,16.3956,16.3469,16.3664,38700.0
2010-01-13 10:45:00,16.8,16.83,16.8,16.83,46900.0,16.3664,16.3956,16.3664,16.3956,46900.0
2010-01-13 10:50:00,16.83,16.88,16.82,16.87,60700.0,16.3956,16.4444,16.3859,16.4346,60700.0
2010-01-13 10:55:00,16.88,16.92,16.87,16.9,123000.0,16.4444,16.4833,16.4346,16.4638,123000.0
2010-01-13 11:00:00,16.91,16.93,16.91,16.91,61000.0,16.4736,16.4931,16.4736,16.4736,61000.0
2010-01-13 11:05:00,16.92,16.92,16.87,16.92,72900.0,16.4833,16.4833,16.4346,16.4833,72900.0
2010-01-13 11:10:00,16.91,16.95,16.91,16.95,52400.0,16.4736,16.5125,16.4736,16.5125,52400.0
2010-01-13 11:15:00,16.94,16.95,16.93,16.93,31600.0,16.5028,16.5125,16.4931,16.4931,31600.0
2010-01-13 11:20:00,16.94,16.96,16.93,16.94,145100.0,16.5028,16.5223,16.4931,16.5028,145100.0
2010-01-13 11:25:00,16.93,16.96,16.93,16.95,212300.0,16.4931,16.5223,16.4931,16.5125,212300.0
2010-01-13 11:30:00,16.95,16.96,16.92,16.94,258400.0,16.5125,16.5223,16.4833,16.5028,258400.0
2010-01-13 11:35:00,16.95,16.97,16.89,16.89,191900.0,16.5125,16.532,16.4541,16.4541,191900.0
2010-01-13 11:40:00,16.89,16.92,16.88,16.9,129000.0,16.4541,16.4833,16.4444,16.4638,129000.0
2010-01-13 11:45:00,16.91,16.92,16.87,16.88,141000.0,16.4736,16.4833,16.4346,16.4444,141000.0
2010-01-13 11:50:00,16.87,16.92,16.84,16.84,126500.0,16.4346,16.4833,16.4054,16.4054,126500.0
2010-01-13 11:55:00,16.84,16.87,16.84,16.85,168700.0,16.4054,16.4346,16.4054,16.4151,168700.0
2010-01-13 12:00:00,16.85,16.87,16.84,16.84,144000.0,16.4151,16.4346,16.4054,16.4054,144000.0
2010-01-13 12:05:00,16.85,16.89,16.84,16.89,45300.0,16.4151,16.4541,16.4054,16.4541,45300.0
2010-01-13 12:10:00,16.89,16.89,16.85,16.86,84000.0,16.4541,16.4541,16.4151,16.4249,84000.0
2010-01-13 12:15:00,16.87,16.87,16.86,16.87,11200.0,16.4346,16.4346,16.4249,16.4346,11200.0
2010-01-13 12:20:00,16.86,16.9,16.86,16.89,26600.0,16.4249,16.4638,16.4249,16.4541,26600.0
2010-01-13 12:25:00,16.89,16.94,16.89,16.9,65900.0,16.4541,16.5028,16.4541,16.4638,65900.0
2010-01-13 12:30:00,16.91,16.95,16.89,16.93,187000.0,16.4736,16.5125,16.4541,16.4931,187000.0
2010-01-13 12:35:00,16.93,16.96,16.91,16.91,105500.0,16.4931,16.5223,16.4736,16.4736,105500.0
2010-01-13 12:40:00,16.91,16.94,16.9,16.9,131100.0,16.4736,16.5028,16.4638,16.4638,131100.0
2010-01-13 12:45:00,16.9,16.93,16.89,16.9,69800.0,16.4638,16.4931,16.4541,16.4638,69800.0
2010-01-13 12:50:00,16.9,16.94,16.89,16.89,76900.0,16.4638,16.5028,16.4541,16.4541,76900.0
2010-01-13 12:55:00,16.9,16.94,16.89,16.92,55500.0,16.4638,16.5028,16.4541,16.4833,55500.0
2010-01-13 13:00:00,16.92,16.92,16.9,16.9,40400.0,16.4833,16.4833,16.4638,16.4638,40400.0
2010-01-13 13:05:00,16.9,16.94,16.9,16.9,84300.0,16.4638,16.5028,16.4638,16.4638,84300.0
2010-01-13 13:10:00,16.9,16.94,16.9,16.94,31100.0,16.4638,16.5028,16.4638,16.5028,31100.0
2010-01-13 13:15:00,16.93,16.94,16.88,16.9,81700.0,16.4931,16.5028,16.4444,16.4638,81700.0
2010-01-13 13:20:00,16.9,16.9,16.89,16.89,22700.0,16.4638,16.4638,16.4541,16.4541,22700.0
2010-01-13 13:25:00,16.89,16.91,16.89,16.91,62500.0,16.4541,16.4736,16.4541,16.4736,62500.0
2010-01-13 13:30:00,16.9,16.91,16.89,16.9,46000.0,16.4638,16.4736,16.4541,16.4638,46000.0
2010-01-13 13:35:00,16.91,16.94,16.9,16.92,138900.0,16.4736,16.5028,16.4638,16.4833,138900.0
2010-01-13 13:40:00,16.91,16.93,16.91,16.93,14400.0,16.4736,16.4931,16.4736,16.4931,14400.0
2010-01-13 13:45:00,16.92,16.94,16.9,16.91,227800.0,16.4833,16.5028,16.4638,16.4736,227800.0
2010-01-13 13:50:00,16.91,16.96,16.9,16.92,249000.0,16.4736,16.5223,16.4638,16.4833,249000.0
2010-01-13 13:55:00,16.92,16.94,16.91,16.93,93200.0,16.4833,16.5028,16.4736,16.4931,93200.0
2010-01-13 14:00:00,16.93,17.0,16.92,16.99,428100.0,16.4931,16.5613,16.4833,16.5515,428100.0
2010-01-13 14:05:00,17.0,17.0,16.95,16.99,99100.0,16.5613,16.5613,16.5125,16.5515,99100.0
2010-01-13 14:10:00,16.99,16.99,16.94,16.94,89100.0,16.5515,16.5515,16.5028,16.5028,89100.0
2010-01-13 14:15:00,16.94,16.96,16.91,16.92,173500.0,16.5028,16.5223,16.4736,16.4833,173500.0
2010-01-13 14:20:00,16.92,16.95,16.92,16.94,164500.0,16.4833,16.5125,16.4833,16.5028,164500.0
2010-01-13 14:25:00,16.94,16.95,16.9,16.93,146300.0,16.5028,16.5125,16.4638,16.4931,146300.0
2010-01-13 14:30:00,16.93,16.97,16.93,16.95,153300.0,16.4931,16.532,16.4931,16.5125,153300.0
2010-01-13 14:35:00,16.95,16.98,16.94,16.98,46000.0,16.5125,16.5418,16.5028,16.5418,46000.0
2010-01-13 14:40:00,16.98,17.02,16.98,17.0,478600.0,16.5418,16.5807,16.5418,16.5613,478600.0
2010-01-13 14:45:00,17.0,17.03,16.96,17.03,407500.0,16.5613,16.5905,16.5223,16.5905,407500.0
2010-01-13 14:50:00,17.03,17.05,17.01,17.04,247500.0,16.5905,16.61,16.571,16.6002,247500.0
2010-01-13 14:55:00,17.05,17.12,17.04,17.11,313000.0,16.61,16.6782,16.6002,16.6684,313000.0
2010-01-13 15:00:00,17.11,17.12,17.06,17.07,128000.0,16.6684,16.6782,16.6197,16.6295,128000.0
2010-01-13 15:05:00,17.07,17.16,17.06,17.16,244200.0,16.6295,16.7171,16.6197,16.7171,244200.0
2010-01-13 15:10:00,17.15,17.16,17.12,17.12,144000.0,16.7074,16.7171,16.6782,16.6782,144000.0
2010-01-13 15:15:00,17.12,17.15,17.11,17.12,539700.0,16.6782,16.7074,16.6684,16.6782,539700.0
2010-01-13 15:20:00,17.13,17.17,17.1,17.16,816100.0,16.6879,16.7269,16.6587,16.7171,816100.0
2010-01-13 15:25:00,17.16,17.18,17.12,17.14,465000.0,16.7171,16.7366,16.6782,16.6976,465000.0
2010-01-13 15:30:00,17.14,17.19,17.13,17.18,413000.0,16.6976,16.7464,16.6879,16.7366,413000.0
2010-01-13 15:35:00,17.18,17.19,17.16,17.19,295300.0,16.7366,16.7464,16.7171,16.7464,295300.0
2010-01-13 15:40:00,17.18,17.19,17.15,17.19,179200.0,16.7366,16.7464,16.7074,16.7464,179200.0
2010-01-13 15:45:00,17.18,17.19,17.16,17.17,134100.0,16.7366,16.7464,16.7171,16.7269,134100.0
2010-01-13 15:50:00,17.16,17.22,17.15,17.17,522900.0,16.7171,16.7756,16.7074,16.7269,522900.0
2010-01-13 15:55:00,17.17,17.18,17.13,17.16,744100.0,16.7269,16.7366,16.6879,16.7171,744100.0
2010-01-14 09:30:00,17.1,17.16,16.98,17.04,309300.0,16.6587,16.7171,16.5418,16.6002,309300.0
2010-01-14 09:35:00,17.04,17.1,17.0,17.08,248400.0,16.6002,16.6587,16.5613,16.6392,248400.0
2010-01-14 09:40:00,17.08,17.08,17.0,17.0,201800.0,16.6392,16.6392,16.5613,16.5613,201800.0
2010-01-14 09:45:00,17.0,17.03,16.98,17.0,520700.0,16.5613,16.5905,16.5418,16.5613,520700.0
2010-01-14 09:50:00,17.0,17.03,16.99,17.01,531400.0,16.5613,16.5905,16.5515,16.571,531400.0
2010-01-14 09:55:00,17.02,17.02,17.0,17.02,147800.0,16.5807,16.5807,16.5613,16.5807,147800.0
2010-01-14 10:00:00,17.01,17.05,17.0,17.05,434300.0,16.571,16.61,16.5613,16.61,434300.0
2010-01-14 10:05:00,17.05,17.09,17.05,17.06,358400.0,16.61,16.6489,16.61,16.6197,358400.0
2010-01-14 10:10:00,17.05,17.11,17.04,17.11,210500.0,16.61,16.6684,16.6002,16.6684,210500.0
2010-01-14 10:15:00,17.11,17.12,17.09,17.1,206600.0,16.6684,16.6782,16.6489,16.6587,206600.0
2010-01-14 10:20:00,17.1,17.1,17.08,17.08,39600.0,16.6587,16.6587,16.6392,16.6392,39600.0
2010-01-14 10:25:00,17.08,17.1,17.07,17.09,195700.0,16.6392,16.6587,16.6295,16.6489,195700.0
2010-01-14 10:30:00,17.09,17.15,17.09,17.15,67500.0,16.6489,16.7074,16.6489,16.7074,67500.0
2010-01-14 10:35:00,17.15,17.19,17.15,17.19,79800.0,16.7074,16.7464,16.7074,16.7464,79800.0
2010-01-14 10:40:00,17.18,17.24,17.18,17.22,154000.0,16.7366,16.7951,16.7366,16.7756,154000.0
2010-01-14 10:45:00,17.23,17.23,17.15,17.17,82400.0,16.7853,16.7853,16.7074,16.7269,82400.0
2010-01-14 10:50:00,17.17,17.2,17.12,17.12,92600.0,16.7269,16.7561,16.6782,16.6782,92600.0
2010-01-14 10:55:00,17.12,17.17,17.1,17.11,172700.0,16.6782,16.7269,16.6587,16.6684,172700.0
2010-01-14 11:00:00,17.11,17.15,17.11,17.12,75800.0,16.6684,16.7074,16.6684,16.6782,75800.0
2010-01-14 11:05:00,17.11,17.14,17.11,17.13,62600.0,16.6684,16.6976,16.6684,16.6879,62600.0
2010-01-14 11:10:00,17.13,17.15,17.12,17.15,55500.0,16.6879,16.7074,16.6782,16.7074,55500.0
2010-01-14 11:15:00,17.14,17.19,17.14,17.19,184800.0,16.6976,16.7464,16.6976,16.7464,184800.0
2010-01-14 11:20:00,17.18,17.22,17.18,17.2,67200.0,16.7366,16.7756,16.7366,16.7561,67200.0
2010-01-14 11:25:00,17.2,17.21,17.17,17.18,47900.0,16.7561,16.7658,16.7269,16.7366,47900.0
2010-01-14 11:30:00,17.19,17.28,17.18,17.27,148800.0,16.7464,16.834,16.7366,16.8243,148800.0
2010-01-14 11:35:00,17.28,17.32,17.28,17.32,136300.0,16.834,16.873,16.834,16.873,136300.0
2010-01-14 11:40:00,17.33,17.34,17.31,17.32,74000.0,16.8827,16.8925,16.8633,16.873,74000.0
2010-01-14 11:45:00,17.33,17.33,17.29,17.32,62100.0,16.8827,16.8827,16.8438,16.873,62100.0
2010-01-14 11:50:00,17.31,17.33,17.29,17.29,64200.0,16.8633,16.8827,16.8438,16.8438,64200.0
2010-01-14 11:55:00,17.29,17.3,17.27,17.27,46200.0,16.8438,16.8535,16.8243,16.8243,46200.0
2010-01-14 12:00:00,17.27,17.28,17.27,17.27,14500.0,16.8243,16.834,16.8243,16.8243,14500.0
2010-01-14 12:05:00,17.27,17.28,17.25,17.27,137400.0,16.8243,16.834,16.8048,16.8243,137400.0
2010-01-14 12:10:00,17.27,17.27,17.21,17.21,69100.0,16.8243,16.8243,16.7658,16.7658,69100.0
2010-01-14 12:15:00,17.22,17.25,17.21,17.22,62500.0,16.7756,16.8048,16.7658,16.7756,62500.0
2010-01-14 12:20:00,17.22,17.24,17.21,17.23,32400.0,16.7756,16.7951,16.7658,16.7853,32400.0
2010-01-14 12:25:00,17.22,17.24,17.22,17.22,34700.0,16.7756,16.7951,16.7756,16.7756,34700.0
2010-01-14 12:30:00,17.23,17.25,17.22,17.24,29200.0,16.7853,16.8048,16.7756,16.7951,29200.0
2010-01-14 12:35:00,17.25,17.25,17.21,17.21,27000.0,16.8048,16.8048,16.7658,16.7658,27000.0
2010-01-14 12:40:00,17.22,17.22,17.21,17.21,4300.0,16.7756,16.7756,16.7658,16.7658,4300.0
2010-01-14 12:45:00,17.21,17.24,17.19,17.2,192900.0,16.7658,16.7951,16.7464,16.7561,192900.0
2010-01-14 12:50:00,17.2,17.26,17.2,17.23,118700.0,16.7561,16.8145,16.7561,16.7853,118700.0
2010-01-14 12:55:00,17.23,17.24,17.23,17.23,16900.0,16.7853,16.7951,16.7853,16.7853,16900.0
2010-01-14 13:00:00,17.24,17.26,17.23,17.24,106600.0,16.7951,16.8145,16.7853,16.7951,106600.0
2010-01-14 13:05:00,17.23,17.25,17.23,17.25,53500.0,16.7853,16.8048,16.7853,16.8048,53500.0
2010-01-14 13:10:00,17.25,17.28,17.25,17.27,84200.0,16.8048,16.834,16.8048,16.8243,84200.0
2010-01-14 13:15:00,17.27,17.28,17.26,17.27,49900.0,16.8243,16.834,16.8145,16.8243,49900.0
2010-01-14 13:20:00,17.27,17.28,17.27,17.27,12800.0,16.8243,16.834,16.8243,16.8243,12800.0
2010-01-14 13:25:00,17.27,17.28,17.25,17.25,50100.0,16.8243,16.834,16.8048,16.8048,50100.0
2010-01-14 13:30:00,17.26,17.3,17.25,17.3,40700.0,16.8145,16.8535,16.8048,16.8535,40700.0
2010-01-14 13:35:00,17.3,17.3,17.29,17.29,11700.0,16.8535,16.8535,16.8438,16.8438,11700.0
2010-01-14 13:40:00,17.29,17.3,17.28,17.28,19200.0,16.8438,16.8535,16.834,16.834,19200.0
2010-01-14 13:45:00,17.28,17.29,17.28,17.28,10700.0,16.834,16.8438,16.834,16.834,10700.0
2010-01-14 13:50:00,17.28,17.31,17.26,17.26,103600.0,16.834,16.8633,16.8145,16.8145,103600.0
2010-01-14 13:55:00,17.26,17.28,17.24,17.26,60600.0,16.8145,16.834,16.7951,16.8145,60600.0
2010-01-14 14:00:00,17.27,17.27,17.24,17.24,61800.0,16.8243,16.8243,16.7951,16.7951,61800.0
2010-01-14 14:05:00,17.24,17.25,17.23,17.24,30200.0,16.7951,16.8048,16.7853,16.7951,30200.0
2010-01-14 14:10:00,17.25,17.25,17.21,17.21,34000.0,16.8048,16.8048,16.7658,16.7658,34000.0
2010-01-14 14:15:00,17.21,17.24,17.21,17.22,46800.0,16.7658,16.7951,16.7658,16.7756,46800.0
2010-01-14 14:20:00,17.22,17.23,17.22,17.22,19700.0,16.7756,16.7853,16.7756,16.7756,19700.0
2010-01-14 14:25:00,17.22,17.23,17.22,17.22,7700.0,16.7756,16.7853,16.7756,16.7756,7700.0
2010-01-14 14:30:00,17.23,17.23,17.22,17.22,13100.0,16.7853,16.7853,16.7756,16.7756,13100.0
2010-01-14 14:35:00,17.22,17.23,17.22,17.22,12500.0,16.7756,16.7853,16.7756,16.7756,12500.0
2010-01-14 14:40:00,17.22,17.23,17.22,17.22,22500.0,16.7756,16.7853,16.7756,16.7756,22500.0
2010-01-14 14:45:00,17.23,17.23,17.22,17.22,21400.0,16.7853,16.7853,16.7756,16.7756,21400.0
2010-01-14 14:50:00,17.22,17.23,17.2,17.21,74600.0,16.7756,16.7853,16.7561,16.7658,74600.0
2010-01-14 14:55:00,17.21,17.23,17.17,17.19,299800.0,16.7658,16.7853,16.7269,16.7464,299800.0
2010-01-14 15:00:00,17.17,17.21,17.17,17.2,248500.0,16.7269,16.7658,16.7269,16.7561,248500.0
2010-01-14 15:05:00,17.2,17.2,17.18,17.18,81000.0,16.7561,16.7561,16.7366,16.7366,81000.0
2010-01-14 15:10:00,17.19,17.19,17.17,17.17,21900.0,16.7464,16.7464,16.7269,16.7269,21900.0
2010-01-14 15:15:00,17.18,17.18,17.17,17.18,118900.0,16.7366,16.7366,16.7269,16.7366,118900.0
2010-01-14 15:20:00,17.18,17.18,17.17,17.18,19400.0,16.7366,16.7366,16.7269,16.7366,19400.0
2010-01-14 15:25:00,17.18,17.2,17.17,17.19,130800.0,16.7366,16.7561,16.7269,16.7464,130800.0
2010-01-14 15:30:00,17.19,17.2,17.17,17.19,245300.0,16.7464,16.7561,16.7269,16.7464,245300.0
2010-01-14 15:35:00,17.19,17.2,17.18,17.19,180900.0,16.7464,16.7561,16.7366,16.7464,180900.0
2010-01-14 15:40:00,17.19,17.2,17.19,17.19,27400.0,16.7464,16.7561,16.7464,16.7464,27400.0
2010-01-14 15:45:00,17.19,17.2,17.18,17.18,110100.0,16.7464,16.7561,16.7366,16.7366,110100.0
2010-01-14 15:50:00,17.18,17.19,17.16,17.18,171200.0,16.7366,16.7464,16.7171,16.7366,171200.0
2010-01-14 15:55:00,17.18,17.22,17.17,17.17,415100.0,16.7366,16.7756,16.7269,16.7269,415100.0
2010-01-15 09:30:00,17.26,17.29,17.1,17.18,571100.0,16.8145,16.8438,16.6587,16.7366,571100.0
2010-01-15 09:35:00,17.19,17.22,17.17,17.2,186900.0,16.7464,16.7756,16.7269,16.7561,186900.0
2010-01-15 09:40:00,17.2,17.27,17.18,17.18,68600.0,16.7561,16.8243,16.7366,16.7366,68600.0
2010-01-15 09:45:00,17.18,17.23,17.16,17.18,434300.0,16.7366,16.7853,16.7171,16.7366,434300.0
2010-01-15 09:50:00,17.19,17.23,17.16,17.19,135900.0,16.7464,16.7853,16.7171,16.7464,135900.0
2010-01-15 09:55:00,17.18,17.25,17.13,17.16,131800.0,16.7366,16.8048,16.6879,16.7171,131800.0
2010-01-15 10:00:00,17.17,17.18,17.11,17.13,203600.0,16.7269,16.7366,16.6684,16.6879,203600.0
2010-01-15 10:05:00,17.14,17.16,17.06,17.13,122900.0,16.6976,16.7171,16.6197,16.6879,122900.0
2010-01-15 10:10:00,17.13,17.16,17.06,17.08,236600.0,16.6879,16.7171,16.6197,16.6392,236600.0
2010-01-15 10:15:00,17.07,17.12,17.01,17.12,89000.0,16.6295,16.6782,16.571,16.6782,89000.0
2010-01-15 10:20:00,17.12,17.15,17.11,17.12,56000.0,16.6782,16.7074,16.6684,16.6782,56000.0
2010-01-15 10:25:00,17.11,17.17,17.1,17.16,88500.0,16.6684,16.7269,16.6587,16.7171,88500.0
2010-01-15 10:30:00,17.16,17.19,17.12,17.15,47700.0,16.7171,16.7464,16.6782,16.7074,47700.0
2010-01-15 10:35:00,17.15,17.17,17.14,17.16,52300.0,16.7074,16.7269,16.6976,16.7171,52300.0
2010-01-15 10:40:00,17.16,17.18,17.12,17.18,58300.0,16.7171,16.7366,16.6782,16.7366,58300.0
2010-01-15 10:45:00,17.17,17.22,17.16,17.22,97300.0,16.7269,16.7756,16.7171,16.7756,97300.0
2010-01-15 10:50:00,17.22,17.23,17.2,17.2,42100.0,16.7756,16.7853,16.7561,16.7561,42100.0
2010-01-15 10:55:00,17.21,17.22,17.17,17.17,46700.0,16.7658,16.7756,16.7269,16.7269,46700.0
2010-01-15 11:00:00,17.18,17.23,17.17,17.23,86300.0,16.7366,16.7853,16.7269,16.7853,86300.0
2010-01-15 11:05:00,17.23,17.24,17.22,17.24,42200.0,16.7853,16.7951,16.7756,16.7951,42200.0
2010-01-15 11:10:00,17.24,17.24,17.23,17.24,24200.0,16.7951,16.7951,16.7853,16.7951,24200.0
2010-01-15 11:15:00,17.24,17.24,17.22,17.22,32000.0,16.7951,16.7951,16.7756,16.7756,32000.0
2010-01-15 11:20:00,17.23,17.23,17.13,17.2,115800.0,16.7853,16.7853,16.6879,16.7561,115800.0
2010-01-15 11:25:00,17.19,17.22,17.19,17.19,36800.0,16.7464,16.7756,16.7464,16.7464,36800.0
2010-01-15 11:30:00,17.2,17.2,17.17,17.17,52700.0,16.7561,16.7561,16.7269,16.7269,52700.0
2010-01-15 11:35:00,17.17,17.18,17.17,17.17,20900.0,16.7269,16.7366,16.7269,16.7269,20900.0
2010-01-15 11:40:00,17.17,17.18,17.14,17.14,25900.0,16.7269,16.7366,16.6976,16.6976,25900.0
2010-01-15 11:45:00,17.14,17.15,17.13,17.14,33100.0,16.6976,16.7074,16.6879,16.6976,33100.0
2010-01-15 11:50:00,17.14,17.16,17.12,17.12,49500.0,16.6976,16.7171,16.6782,16.6782,49500.0
2010-01-15 11:55:00,17.12,17.13,17.1,17.11,56700.0,16.6782,16.6879,16.6587,16.6684,56700.0
2010-01-15 12:00:00,17.11,17.12,17.1,17.11,33900.0,16.6684,16.6782,16.6587,16.6684,33900.0
2010-01-15 12:05:00,17.11,17.12,17.1,17.12,18400.0,16.6684,16.6782,16.6587,16.6782,18400.0
2010-01-15 12:10:00,17.12,17.12,17.11,17.11,30000.0,16.6782,16.6782,16.6684,16.6684,30000.0
2010-01-15 12:15:00,17.12,17.13,17.09,17.13,132600.0,16.6782,16.6879,16.6489,16.6879,132600.0
2010-01-15 12:20:00,17.13,17.13,17.1,17.11,72100.0,16.6879,16.6879,16.6587,16.6684,72100.0
2010-01-15 12:25:00,17.11,17.11,17.04,17.04,46300.0,16.6684,16.6684,16.6002,16.6002,46300.0
2010-01-15 12:30:00,17.04,17.08,17.03,17.08,104800.0,16.6002,16.6392,16.5905,16.6392,104800.0
2010-01-15 12:35:00,17.08,17.08,17.01,17.01,177900.0,16.6392,16.6392,16.571,16.571,177900.0
2010-01-15 12:40:00,17.02,17.02,16.97,16.99,80700.0,16.5807,16.5807,16.532,16.5515,80700.0
2010-01-15 12:45:00,16.99,17.05,16.99,17.04,114300.0,16.5515,16.61,16.5515,16.6002,114300.0
2010-01-15 12:50:00,17.03,17.03,16.99,17.02,87600.0,16.5905,16.5905,16.5515,16.5807,87600.0
2010-01-15 12:55:00,17.02,17.06,17.01,17.02,107800.0,16.5807,16.6197,16.571,16.5807,107800.0
2010-01-15 13:00:00,17.03,17.05,17.01,17.02,128800.0,16.5905,16.61,16.571,16.5807,128800.0
2010-01-15 13:05:00,17.03,17.04,17.0,17.02,114700.0,16.5905,16.6002,16.5613,16.5807,114700.0
2010-01-15 13:10:00,17.02,17.03,17.0,17.02,241200.0,16.5807,16.5905,16.5613,16.5807,241200.0
2010-01-15 13:15:00,17.02,17.05,17.0,17.01,228100.0,16.5807,16.61,16.5613,16.571,228100.0
2010-01-15 13:20:00,17.0,17.02,16.98,16.99,97700.0,16.5613,16.5807,16.5418,16.5515,97700.0
2010-01-15 13:25:00,16.99,17.03,16.99,17.02,60800.0,16.5515,16.5905,16.5515,16.5807,60800.0
2010-01-15 13:30:00,17.02,17.05,17.01,17.05,218900.0,16.5807,16.61,16.571,16.61,218900.0
2010-01-15 13:35:00,17.04,17.05,17.01,17.01,75200.0,16.6002,16.61,16.571,16.571,75200.0
2010-01-15 13:40:00,17.01,17.02,17.0,17.0,100600.0,16.571,16.5807,16.5613,16.5613,100600.0
2010-01-15 13:45:00,17.0,17.02,16.99,17.01,66800.0,16.5613,16.5807,16.5515,16.571,66800.0
2010-01-15 13:50:00,17.01,17.02,16.99,17.0,85700.0,16.571,16.5807,16.5515,16.5613,85700.0
2010-01-15 13:55:00,17.0,17.01,16.99,17.0,91100.0,16.5613,16.571,16.5515,16.5613,91100.0
2010-01-15 14:00:00,17.0,17.01,16.99,17.01,74900.0,16.5613,16.571,16.5515,16.571,74900.0
2010-01-15 14:05:00,17.01,17.01,16.99,17.0,176300.0,16.571,16.571,16.5515,16.5613,176300.0
2010-01-15 14:10:00,17.0,17.02,17.0,17.02,118400.0,16.5613,16.5807,16.5613,16.5807,118400.0
2010-01-15 14:15:00,17.02,17.02,16.99,17.01,124500.0,16.5807,16.5807,16.5515,16.571,124500.0
2010-01-15 14:20:00,17.0,17.02,17.0,17.02,33100.0,16.5613,16.5807,16.5613,16.5807,33100.0
2010-01-15 14:25:00,17.01,17.02,17.01,17.02,23800.0,16.571,16.5807,16.571,16.5807,23800.0
2010-01-15 14:30:00,17.02,17.04,17.0,17.01,104200.0,16.5807,16.6002,16.5613,16.571,104200.0
2010-01-15 14:35:00,17.01,17.01,16.96,16.96,174500.0,16.571,16.571,16.5223,16.5223,174500.0
2010-01-15 14:40:00,16.97,16.97,16.95,16.96,43700.0,16.532,16.532,16.5125,16.5223,43700.0
2010-01-15 14:45:00,16.96,17.01,16.95,17.01,192300.0,16.5223,16.571,16.5125,16.571,192300.0
2010-01-15 14:50:00,17.01,17.02,17.0,17.01,61400.0,16.571,16.5807,16.5613,16.571,61400.0
2010-01-15 14:55:00,17.0,17.01,16.98,16.99,99700.0,16.5613,16.571,16.5418,16.5515,99700.0
2010-01-15 15:00:00,16.99,17.0,16.98,16.99,61300.0,16.5515,16.5613,16.5418,16.5515,61300.0
2010-01-15 15:05:00,17.0,17.01,17.0,17.01,67700.0,16.5613,16.571,16.5613,16.571,67700.0
2010-01-15 15:10:00,17.01,17.03,16.98,16.99,213500.0,16.571,16.5905,16.5418,16.5515,213500.0
2010-01-15 15:15:00,16.99,17.0,16.99,17.0,39800.0,16.5515,16.5613,16.5515,16.5613,39800.0
2010-01-15 15:20:00,16.99,17.0,16.96,16.98,412400.0,16.5515,16.5613,16.5223,16.5418,412400.0
2010-01-15 15:25:00,16.99,17.06,16.97,17.06,202400.0,16.5515,16.6197,16.532,16.6197,202400.0
2010-01-15 15:30:00,17.06,17.08,17.03,17.03,194300.0,16.6197,16.6392,16.5905,16.5905,194300.0
2010-01-15 15:35:00,17.03,17.06,17.03,17.05,90700.0,16.5905,16.6197,16.5905,16.61,90700.0
2010-01-15 15:40:00,17.04,17.05,17.04,17.05,57800.0,16.6002,16.61,16.6002,16.61,57800.0
2010-01-15 15:45:00,17.05,17.05,17.02,17.02,102900.0,16.61,16.61,16.5807,16.5807,102900.0
2010-01-15 15:50:00,17.02,17.03,17.01,17.03,203300.0,16.5807,16.5905,16.571,16.5905,203300.0
2010-01-15 15:55:00,17.03,17.04,17.0,17.04,577900.0,16.5905,16.6002,16.5613,16.6002,577900.0
2010-01-19 09:30:00,16.9,16.99,16.9,16.97,112200.0,16.4638,16.5515,16.4638,16.532,112200.0
2010-01-19 09:35:00,16.96,16.98,16.91,16.93,148500.0,16.5223,16.5418,16.4736,16.4931,148500.0
2010-01-19 09:40:00,16.92,16.97,16.88,16.91,225100.0,16.4833,16.532,16.4444,16.4736,225100.0
2010-01-19 09:45:00,16.92,16.96,16.91,16.95,202600.0,16.4833,16.5223,16.4736,16.5125,202600.0
2010-01-19 09:50:00,16.95,16.98,16.94,16.96,49500.0,16.5125,16.5418,16.5028,16.5223,49500.0
2010-01-19 09:55:00,16.97,17.03,16.95,17.0,217700.0,16.532,16.5905,16.5125,16.5613,217700.0
2010-01-19 10:00:00,17.01,17.07,17.0,17.03,118300.0,16.571,16.6295,16.5613,16.5905,118300.0
2010-01-19 10:05:00,17.04,17.11,17.03,17.08,118800.0,16.6002,16.6684,16.5905,16.6392,118800.0
2010-01-19 10:10:00,17.08,17.09,17.05,17.08,219300.0,16.6392,16.6489,16.61,16.6392,219300.0
2010-01-19 10:15:00,17.07,17.12,17.07,17.08,292400.0,16.6295,16.6782,16.6295,16.6392,292400.0
2010-01-19 10:20:00,17.08,17.17,17.05,17.16,254900.0,16.6392,16.7269,16.61,16.7171,254900.0
2010-01-19 10:25:00,17.16,17.17,17.1,17.1,123600.0,16.7171,16.7269,16.6587,16.6587,123600.0
2010-01-19 10:30:00,17.1,17.11,17.04,17.05,193500.0,16.6587,16.6684,16.6002,16.61,193500.0
2010-01-19 10:35:00,17.05,17.1,17.05,17.1,137700.0,16.61,16.6587,16.61,16.6587,137700.0
2010-01-19 10:40:00,17.1,17.13,17.06,17.1,87000.0,16.6587,16.6879,16.6197,16.6587,87000.0
2010-01-19 10:45:00,17.09,17.16,17.09,17.09,52900.0,16.6489,16.7171,16.6489,16.6489,52900.0
2010-01-19 10:50:00,17.09,17.1,17.09,17.1,28500.0,16.6489,16.6587,16.6489,16.6587,28500.0
2010-01-19 10:55:00,17.1,17.12,17.09,17.1,41800.0,16.6587,16.6782,16.6489,16.6587,41800.0
2010-01-19 11:00:00,17.1,17.13,17.1,17.11,35500.0,16.6587,16.6879,16.6587,16.6684,35500.0
2010-01-19 11:05:00,17.11,17.21,17.1,17.17,304900.0,16.6684,16.7658,16.6587,16.7269,304900.0
2010-01-19 11:10:00,17.18,17.18,17.13,17.15,28400.0,16.7366,16.7366,16.6879,16.7074,28400.0
2010-01-19 11:15:00,17.16,17.19,17.15,17.15,20500.0,16.7171,16.7464,16.7074,16.7074,20500.0
2010-01-19 11:20:00,17.15,17.16,17.14,17.14,25800.0,16.7074,16.7171,16.6976,16.6976,25800.0
2010-01-19 11:25:00,17.14,17.14,17.11,17.11,12900.0,16.6976,16.6976,16.6684,16.6684,12900.0
2010-01-19 11:30:00,17.11,17.13,17.11,17.13,19700.0,16.6684,16.6879,16.6684,16.6879,19700.0
2010-01-19 11:35:00,17.12,17.15,17.08,17.09,74200.0,16.6782,16.7074,16.6392,16.6489,74200.0
2010-01-19 11:40:00,17.08,17.09,17.05,17.08,56900.0,16.6392,16.6489,16.61,16.6392,56900.0
2010-01-19 11:45:00,17.09,17.11,17.06,17.09,222800.0,16.6489,16.6684,16.6197,16.6489,222800.0
2010-01-19 11:50:00,17.09,17.1,17.09,17.09,46000.0,16.6489,16.6587,16.6489,16.6489,46000.0
2010-01-19 11:55:00,17.09,17.13,17.08,17.09,50000.0,16.6489,16.6879,16.6392,16.6489,50000.0
2010-01-19 12:00:00,17.1,17.16,17.09,17.14,58700.0,16.6587,16.7171,16.6489,16.6976,58700.0
2010-01-19 12:05:00,17.15,17.16,17.13,17.13,44100.0,16.7074,16.7171,16.6879,16.6879,44100.0
2010-01-19 12:10:00,17.13,17.15,17.12,17.15,41400.0,16.6879,16.7074,16.6782,16.7074,41400.0
2010-01-19 12:15:00,17.15,17.17,17.12,17.13,31900.0,16.7074,16.7269,16.6782,16.6879,31900.0
2010-01-19 12:20:00,17.13,17.16,17.13,17.14,52100.0,16.6879,16.7171,16.6879,16.6976,52100.0
2010-01-19 12:25:00,17.14,17.16,17.12,17.15,67300.0,16.6976,16.7171,16.6782,16.7074,67300.0
2010-01-19 12:30:00,17.15,17.17,17.14,17.15,36700.0,16.7074,16.7269,16.6976,16.7074,36700.0
2010-01-19 12:35:00,17.14,17.18,17.14,17.16,49900.0,16.6976,16.7366,16.6976,16.7171,49900.0
2010-01-19 12:40:00,17.16,17.17,17.14,17.15,21900.0,16.7171,16.7269,16.6976,16.7074,21900.0
2010-01-19 12:45:00,17.14,17.14,17.13,17.14,10000.0,16.6976,16.6976,16.6879,16.6976,10000.0
2010-01-19 12:50:00,17.13,17.14,17.12,17.14,25500.0,16.6879,16.6976,16.6782,16.6976,25500.0
2010-01-19 12:55:00,17.14,17.17,17.14,17.17,31100.0,16.6976,16.7269,16.6976,16.7269,31100.0
2010-01-19 13:00:00,17.16,17.17,17.14,17.14,17900.0,16.7171,16.7269,16.6976,16.6976,17900.0
2010-01-19 13:05:00,17.15,17.15,17.13,17.13,11900.0,16.7074,16.7074,16.6879,16.6879,11900.0
2010-01-19 13:10:00,17.13,17.14,17.12,17.14,25600.0,16.6879,16.6976,16.6782,16.6976,25600.0
2010-01-19 13:15:00,17.14,17.15,17.13,17.14,13700.0,16.6976,16.7074,16.6879,16.6976,13700.0
2010-01-19 13:20:00,17.14,17.15,17.14,17.15,11200.0,16.6976,16.7074,16.6976,16.7074,11200.0
2010-01-19 13:25:00,17.15,17.15,17.14,17.15,57300.0,16.7074,16.7074,16.6976,16.7074,57300.0
2010-01-19 13:30:00,17.14,17.15,17.14,17.15,10100.0,16.6976,16.7074,16.6976,16.7074,10100.0
2010-01-19 13:35:00,17.14,17.15,17.14,17.15,6900.0,16.6976,16.7074,16.6976,16.7074,6900.0
2010-01-19 13:40:00,17.15,17.16,17.14,17.16,17700.0,16.7074,16.7171,16.6976,16.7171,17700.0
2010-01-19 13:45:00,17.16,17.16,17.14,17.14,43300.0,16.7171,16.7171,16.6976,16.6976,43300.0
2010-01-19 13:50:00,17.14,17.16,17.13,17.14,45800.0,16.6976,16.7171,16.6879,16.6976,45800.0
2010-01-19 13:55:00,17.13,17.17,17.13,17.16,136600.0,16.6879,16.7269,16.6879,16.7171,136600.0
2010-01-19 14:00:00,17.15,17.17,17.15,17.17,19300.0,16.7074,16.7269,16.7074,16.7269,19300.0
2010-01-19 14:05:00,17.17,17.2,17.17,17.19,88300.0,16.7269,16.7561,16.7269,16.7464,88300.0
2010-01-19 14:10:00,17.19,17.2,17.17,17.17,47900.0,16.7464,16.7561,16.7269,16.7269,47900.0
2010-01-19 14:15:00,17.17,17.19,17.17,17.18,37500.0,16.7269,16.7464,16.7269,16.7366,37500.0
2010-01-19 14:20:00,17.19,17.19,17.18,17.18,15300.0,16.7464,16.7464,16.7366,16.7366,15300.0
2010-01-19 14:25:00,17.19,17.21,17.18,17.21,44100.0,16.7464,16.7658,16.7366,16.7658,44100.0
2010-01-19 14:30:00,17.21,17.21,17.17,17.17,76800.0,16.7658,16.7658,16.7269,16.7269,76800.0
2010-01-19 14:35:00,17.16,17.19,17.16,17.18,133600.0,16.7171,16.7464,16.7171,16.7366,133600.0
2010-01-19 14:40:00,17.18,17.19,17.18,17.19,22100.0,16.7366,16.7464,16.7366,16.7464,22100.0
2010-01-19 14:45:00,17.18,17.19,17.18,17.18,29400.0,16.7366,16.7464,16.7366,16.7366,29400.0
2010-01-19 14:50:00,17.19,17.19,17.18,17.19,22700.0,16.7464,16.7464,16.7366,16.7464,22700.0
2010-01-19 14:55:00,17.19,17.2,17.17,17.18,119300.0,16.7464,16.7561,16.7269,16.7366,119300.0
2010-01-19 15:00:00,17.18,17.19,17.17,17.18,177500.0,16.7366,16.7464,16.7269,16.7366,177500.0
2010-01-19 15:05:00,17.18,17.18,17.17,17.17,19400.0,16.7366,16.7366,16.7269,16.7269,19400.0
2010-01-19 15:10:00,17.18,17.19,17.18,17.18,46500.0,16.7366,16.7464,16.7366,16.7366,46500.0
2010-01-19 15:15:00,17.18,17.19,17.17,17.18,57500.0,16.7366,16.7464,16.7269,16.7366,57500.0
2010-01-19 15:20:00,17.17,17.2,17.17,17.2,90500.0,16.7269,16.7561,16.7269,16.7561,90500.0
2010-01-19 15:25:00,17.19,17.22,17.19,17.2,97200.0,16.7464,16.7756,16.7464,16.7561,97200.0
2010-01-19 15:30:00,17.21,17.21,17.2,17.21,50000.0,16.7658,16.7658,16.7561,16.7658,50000.0
2010-01-19 15:35:00,17.21,17.21,17.18,17.19,129500.0,16.7658,16.7658,16.7366,16.7464,129500.0
2010-01-19 15:40:00,17.18,17.2,17.18,17.19,126400.0,16.7366,16.7561,16.7366,16.7464,126400.0
2010-01-19 15:45:00,17.2,17.2,17.17,17.18,260700.0,16.7561,16.7561,16.7269,16.7366,260700.0
2010-01-19 15:50:00,17.17,17.2,17.15,17.2,429900.0,16.7269,16.7561,16.7074,16.7561,429900.0
2010-01-19 15:55:00,17.19,17.2,17.16,17.18,587600.0,16.7464,16.7561,16.7171,16.7366,587600.0
2010-01-20 09:30:00,16.99,17.13,16.62,16.92,177700.0,16.5515,16.6879,16.1911,16.4833,177700.0
2010-01-20 09:35:00,16.92,16.98,16.89,16.97,52600.0,16.4833,16.5418,16.4541,16.532,52600.0
2010-01-20 09:40:00,16.96,17.0,16.89,16.89,104500.0,16.5223,16.5613,16.4541,16.4541,104500.0
2010-01-20 09:45:00,16.88,16.96,16.85,16.96,64400.0,16.4444,16.5223,16.4151,16.5223,64400.0
2010-01-20 09:50:00,16.95,17.0,16.92,16.99,44300.0,16.5125,16.5613,16.4833,16.5515,44300.0
2010-01-20 09:55:00,16.97,17.01,16.95,16.95,101400.0,16.532,16.571,16.5125,16.5125,101400.0
2010-01-20 10:00:00,16.96,16.98,16.91,16.92,78200.0,16.5223,16.5418,16.4736,16.4833,78200.0
2010-01-20 10:05:00,16.92,16.94,16.9,16.93,236100.0,16.4833,16.5028,16.4638,16.4931,236100.0
2010-01-20 10:10:00,16.94,17.03,16.94,17.0,194100.0,16.5028,16.5905,16.5028,16.5613,194100.0
2010-01-20 10:15:00,16.98,17.0,16.94,16.98,84100.0,16.5418,16.5613,16.5028,16.5418,84100.0
2010-01-20 10:20:00,16.98,16.98,16.89,16.93,43700.0,16.5418,16.5418,16.4541,16.4931,43700.0
2010-01-20 10:25:00,16.93,16.93,16.85,16.89,88600.0,16.4931,16.4931,16.4151,16.4541,88600.0
2010-01-20 10:30:00,16.88,16.93,16.86,16.91,71600.0,16.4444,16.4931,16.4249,16.4736,71600.0
2010-01-20 10:35:00,16.92,16.92,16.87,16.88,52500.0,16.4833,16.4833,16.4346,16.4444,52500.0
2010-01-20 10:40:00,16.89,16.93,16.88,16.91,38100.0,16.4541,16.4931,16.4444,16.4736,38100.0
2010-01-20 10:45:00,16.91,16.91,16.87,16.88,26100.0,16.4736,16.4736,16.4346,16.4444,26100.0
2010-01-20 10:50:00,16.88,16.92,16.87,16.87,41800.0,16.4444,16.4833,16.4346,16.4346,41800.0
2010-01-20 10:55:00,16.87,16.89,16.83,16.88,43700.0,16.4346,16.4541,16.3956,16.4444,43700.0
2010-01-20 11:00:00,16.87,16.9,16.83,16.83,68100.0,16.4346,16.4638,16.3956,16.3956,68100.0
2010-01-20 11:05:00,16.83,16.86,16.8,16.81,185000.0,16.3956,16.4249,16.3664,16.3762,185000.0
2010-01-20 11:10:00,16.81,16.91,16.81,16.9,85000.0,16.3762,16.4736,16.3762,16.4638,85000.0
2010-01-20 11:15:00,16.9,16.94,16.9,16.91,153600.0,16.4638,16.5028,16.4638,16.4736,153600.0
2010-01-20 11:20:00,16.91,16.92,16.87,16.87,41000.0,16.4736,16.4833,16.4346,16.4346,41000.0
2010-01-20 11:25:00,16.87,16.9,16.85,16.89,46400.0,16.4346,16.4638,16.4151,16.4541,46400.0
2010-01-20 11:30:00,16.9,16.91,16.88,16.89,40300.0,16.4638,16.4736,16.4444,16.4541,40300.0
2010-01-20 11:35:00,16.88,16.89,16.86,16.86,20500.0,16.4444,16.4541,16.4249,16.4249,20500.0
2010-01-20 11:40:00,16.86,16.95,16.86,16.9,318100.0,16.4249,16.5125,16.4249,16.4638,318100.0
2010-01-20 11:45:00,16.9,16.9,16.84,16.88,143800.0,16.4638,16.4638,16.4054,16.4444,143800.0
2010-01-20 11:50:00,16.87,17.01,16.86,17.0,568600.0,16.4346,16.571,16.4249,16.5613,568600.0
2010-01-20 11:55:00,17.0,17.01,16.96,16.98,186200.0,16.5613,16.571,16.5223,16.5418,186200.0
2010-01-20 12:00:00,16.98,17.04,16.97,17.02,118000.0,16.5418,16.6002,16.532,16.5807,118000.0
2010-01-20 12:05:00,17.03,17.03,17.0,17.01,45200.0,16.5905,16.5905,16.5613,16.571,45200.0
2010-01-20 12:10:00,17.02,17.03,17.0,17.0,62200.0,16.5807,16.5905,16.5613,16.5613,62200.0
2010-01-20 12:15:00,17.0,17.02,16.99,17.0,91600.0,16.5613,16.5807,16.5515,16.5613,91600.0
2010-01-20 12:20:00,17.0,17.03,16.99,17.01,59000.0,16.5613,16.5905,16.5515,16.571,59000.0
2010-01-20 12:25:00,17.0,17.05,16.99,16.99,100100.0,16.5613,16.61,16.5515,16.5515,100100.0
2010-01-20 12:30:00,16.99,17.02,16.98,17.01,99900.0,16.5515,16.5807,16.5418,16.571,99900.0
2010-01-20 12:35:00,17.0,17.01,16.98,17.0,59500.0,16.5613,16.571,16.5418,16.5613,59500.0
2010-01-20 12:40:00,17.0,17.01,17.0,17.0,60700.0,16.5613,16.571,16.5613,16.5613,60700.0
2010-01-20 12:45:00,17.0,17.02,16.99,17.01,75500.0,16.5613,16.5807,16.5515,16.571,75500.0
2010-01-20 12:50:00,17.01,17.02,16.97,17.0,69300.0,16.571,16.5807,16.532,16.5613,69300.0
2010-01-20 12:55:00,17.0,17.01,16.98,16.99,41600.0,16.5613,16.571,16.5418,16.5515,41600.0
2010-01-20 13:00:00,16.98,17.01,16.95,17.0,88300.0,16.5418,16.571,16.5125,16.5613,88300.0
2010-01-20 13:05:00,17.0,17.01,16.99,16.99,15900.0,16.5613,16.571,16.5515,16.5515,15900.0
2010-01-20 13:10:00,16.99,17.0,16.99,16.99,20000.0,16.5515,16.5613,16.5515,16.5515,20000.0
2010-01-20 13:15:00,16.99,17.02,16.99,17.02,50900.0,16.5515,16.5807,16.5515,16.5807,50900.0
2010-01-20 13:20:00,17.01,17.02,16.99,16.99,46000.0,16.571,16.5807,16.5515,16.5515,46000.0
2010-01-20 13:25:00,16.99,17.01,16.99,17.0,69800.0,16.5515,16.571,16.5515,16.5613,69800.0
2010-01-20 13:30:00,17.0,17.03,16.99,17.02,42000.0,16.5613,16.5905,16.5515,16.5807,42000.0
2010-01-20 13:35:00,17.02,17.07,17.01,17.05,84800.0,16.5807,16.6295,16.571,16.61,84800.0
2010-01-20 13:40:00,17.05,17.06,17.03,17.03,22900.0,16.61,16.6197,16.5905,16.5905,22900.0
2010-01-20 13:45:00,17.03,17.09,17.03,17.09,101100.0,16.5905,16.6489,16.5905,16.6489,101100.0
2010-01-20 13:50:00,17.08,17.11,17.08,17.1,89100.0,16.6392,16.6684,16.6392,16.6587,89100.0
2010-01-20 13:55:00,17.09,17.1,17.07,17.07,75400.0,16.6489,16.6587,16.6295,16.6295,75400.0
2010-01-20 14:00:00,17.08,17.1,17.07,17.09,28500.0,16.6392,16.6587,16.6295,16.6489,28500.0
2010-01-20 14:05:00,17.1,17.11,17.07,17.1,243300.0,16.6587,16.6684,16.6295,16.6587,243300.0
2010-01-20 14:10:00,17.1,17.13,17.1,17.1,139400.0,16.6587,16.6879,16.6587,16.6587,139400.0
2010-01-20 14:15:00,17.11,17.12,17.09,17.1,73700.0,16.6684,16.6782,16.6489,16.6587,73700.0
2010-01-20 14:20:00,17.1,17.12,17.09,17.11,56400.0,16.6587,16.6782,16.6489,16.6684,56400.0
2010-01-20 14:25:00,17.11,17.12,17.09,17.09,23100.0,16.6684,16.6782,16.6489,16.6489,23100.0
2010-01-20 14:30:00,17.09,17.12,17.08,17.12,41000.0,16.6489,16.6782,16.6392,16.6782,41000.0
2010-01-20 14:35:00,17.11,17.16,17.11,17.15,172600.0,16.6684,16.7171,16.6684,16.7074,172600.0
2010-01-20 14:40:00,17.16,17.17,17.14,17.15,199800.0,16.7171,16.7269,16.6976,16.7074,199800.0
2010-01-20 14:45:00,17.15,17.18,17.15,17.16,69500.0,16.7074,16.7366,16.7074,16.7171,69500.0
2010-01-20 14:50:00,17.15,17.21,17.14,17.2,217900.0,16.7074,16.7658,16.6976,16.7561,217900.0
2010-01-20 14:55:00,17.21,17.21,17.19,17.21,153400.0,16.7658,16.7658,16.7464,16.7658,153400.0
2010-01-20 15:00:00,17.2,17.21,17.18,17.2,102400.0,16.7561,16.7658,16.7366,16.7561,102400.0
2010-01-20 15:05:00,17.2,17.22,17.18,17.2,134200.0,16.7561,16.7756,16.7366,16.7561,134200.0
2010-01-20 15:10:00,17.19,17.24,17.19,17.23,130300.0,16.7464,16.7951,16.7464,16.7853,130300.0
2010-01-20 15:15:00,17.22,17.23,17.18,17.19,75800.0,16.7756,16.7853,16.7366,16.7464,75800.0
2010-01-20 15:20:00,17.18,17.22,17.18,17.2,75600.0,16.7366,16.7756,16.7366,16.7561,75600.0
2010-01-20 15:25:00,17.2,17.21,17.19,17.2,64800.0,16.7561,16.7658,16.7464,16.7561,64800.0
2010-01-20 15:30:00,17.19,17.21,17.16,17.21,189800.0,16.7464,16.7658,16.7171,16.7658,189800.0
2010-01-20 15:35:00,17.2,17.21,17.19,17.19,44700.0,16.7561,16.7658,16.7464,16.7464,44700.0
2010-01-20 15:40:00,17.19,17.22,17.19,17.21,76700.0,16.7464,16.7756,16.7464,16.7658,76700.0
2010-01-20 15:45:00,17.21,17.22,17.21,17.22,43800.0,16.7658,16.7756,16.7658,16.7756,43800.0
2010-01-20 15:50:00,17.22,17.22,17.21,17.21,73700.0,16.7756,16.7756,16.7658,16.7658,73700.0
2010-01-20 15:55:00,17.22,17.22,17.2,17.22,259800.0,16.7756,16.7756,16.7561,16.7756,259800.0
2010-01-21 09:30:00,17.29,17.54,17.25,17.51,298600.0,16.8438,17.0873,16.8048,17.0581,298600.0
2010-01-21 09:35:00,17.51,17.53,17.43,17.53,287400.0,17.0581,17.0776,16.9802,17.0776,287400.0
2010-01-21 09:40:00,17.53,17.54,17.37,17.47,364300.0,17.0776,17.0873,16.9217,17.0191,364300.0
2010-01-21 09:45:00,17.46,17.49,17.36,17.39,274900.0,17.0094,17.0386,16.912,16.9412,274900.0
2010-01-21 09:50:00,17.39,17.48,17.35,17.36,182000.0,16.9412,17.0289,16.9022,16.912,182000.0
2010-01-21 09:55:00,17.36,17.42,17.31,17.38,211600.0,16.912,16.9704,16.8633,16.9315,211600.0
2010-01-21 10:00:00,17.38,17.47,17.37,17.47,298200.0,16.9315,17.0191,16.9217,17.0191,298200.0
2010-01-21 10:05:00,17.47,17.5,17.42,17.46,204300.0,17.0191,17.0484,16.9704,17.0094,204300.0
2010-01-21 10:10:00,17.47,17.47,17.34,17.35,98800.0,17.0191,17.0191,16.8925,16.9022,98800.0
2010-01-21 10:15:00,17.35,17.41,17.33,17.38,281000.0,16.9022,16.9607,16.8827,16.9315,281000.0
2010-01-21 10:20:00,17.38,17.38,17.23,17.24,304100.0,16.9315,16.9315,16.7853,16.7951,304100.0
2010-01-21 10:25:00,17.25,17.3,17.21,17.23,347700.0,16.8048,16.8535,16.7658,16.7853,347700.0
2010-01-21 10:30:00,17.23,17.27,17.18,17.26,341700.0,16.7853,16.8243,16.7366,16.8145,341700.0
2010-01-21 10:35:00,17.26,17.29,17.21,17.21,214100.0,16.8145,16.8438,16.7658,16.7658,214100.0
2010-01-21 10:40:00,17.21,17.31,17.21,17.25,207400.0,16.7658,16.8633,16.7658,16.8048,207400.0
2010-01-21 10:45:00,17.25,17.27,17.19,17.27,128200.0,16.8048,16.8243,16.7464,16.8243,128200.0
2010-01-21 10:50:00,17.26,17.27,17.21,17.22,165400.0,16.8145,16.8243,16.7658,16.7756,165400.0
2010-01-21 10:55:00,17.22,17.32,17.22,17.32,295500.0,16.7756,16.873,16.7756,16.873,295500.0
2010-01-21 11:00:00,17.31,17.32,17.31,17.31,69600.0,16.8633,16.873,16.8633,16.8633,69600.0
2010-01-21 11:05:00,17.31,17.32,17.22,17.23,83000.0,16.8633,16.873,16.7756,16.7853,83000.0
2010-01-21 11:10:00,17.23,17.29,17.23,17.26,120300.0,16.7853,16.8438,16.7853,16.8145,120300.0
2010-01-21 11:15:00,17.26,17.28,17.24,17.27,57100.0,16.8145,16.834,16.7951,16.8243,57100.0
2010-01-21 11:20:00,17.27,17.35,17.27,17.33,276700.0,16.8243,16.9022,16.8243,16.8827,276700.0
2010-01-21 11:25:00,17.33,17.34,17.28,17.28,34400.0,16.8827,16.8925,16.834,16.834,34400.0
2010-01-21 11:30:00,17.28,17.32,17.25,17.31,108500.0,16.834,16.873,16.8048,16.8633,108500.0
2010-01-21 11:35:00,17.32,17.35,17.27,17.31,70000.0,16.873,16.9022,16.8243,16.8633,70000.0
2010-01-21 11:40:00,17.31,17.33,17.24,17.24,213700.0,16.8633,16.8827,16.7951,16.7951,213700.0
2010-01-21 11:45:00,17.23,17.27,17.22,17.25,151500.0,16.7853,16.8243,16.7756,16.8048,151500.0
2010-01-21 11:50:00,17.26,17.33,17.24,17.24,109500.0,16.8145,16.8827,16.7951,16.7951,109500.0
2010-01-21 11:55:00,17.24,17.25,17.17,17.19,205100.0,16.7951,16.8048,16.7269,16.7464,205100.0
2010-01-21 12:00:00,17.19,17.32,17.18,17.32,187300.0,16.7464,16.873,16.7366,16.873,187300.0
2010-01-21 12:05:00,17.33,17.33,17.27,17.27,48400.0,16.8827,16.8827,16.8243,16.8243,48400.0
2010-01-21 12:10:00,17.27,17.34,17.26,17.3,103100.0,16.8243,16.8925,16.8145,16.8535,103100.0
2010-01-21 12:15:00,17.3,17.31,17.23,17.25,48600.0,16.8535,16.8633,16.7853,16.8048,48600.0
2010-01-21 12:20:00,17.24,17.25,17.16,17.17,43900.0,16.7951,16.8048,16.7171,16.7269,43900.0
2010-01-21 12:25:00,17.16,17.19,17.13,17.19,105200.0,16.7171,16.7464,16.6879,16.7464,105200.0
2010-01-21 12:30:00,17.19,17.22,17.16,17.2,110100.0,16.7464,16.7756,16.7171,16.7561,110100.0
2010-01-21 12:35:00,17.2,17.21,17.17,17.19,75500.0,16.7561,16.7658,16.7269,16.7464,75500.0
2010-01-21 12:40:00,17.18,17.2,17.16,17.17,34600.0,16.7366,16.7561,16.7171,16.7269,34600.0
2010-01-21 12:45:00,17.18,17.19,17.15,17.16,102600.0,16.7366,16.7464,16.7074,16.7171,102600.0
2010-01-21 12:50:00,17.15,17.18,17.13,17.17,38100.0,16.7074,16.7366,16.6879,16.7269,38100.0
2010-01-21 12:55:00,17.18,17.25,17.17,17.22,218300.0,16.7366,16.8048,16.7269,16.7756,218300.0
2010-01-21 13:00:00,17.22,17.23,17.19,17.23,52800.0,16.7756,16.7853,16.7464,16.7853,52800.0
2010-01-21 13:05:00,17.22,17.25,17.22,17.23,40600.0,16.7756,16.8048,16.7756,16.7853,40600.0
2010-01-21 13:10:00,17.23,17.31,17.21,17.3,230000.0,16.7853,16.8633,16.7658,16.8535,230000.0
2010-01-21 13:15:00,17.3,17.31,17.29,17.3,77100.0,16.8535,16.8633,16.8438,16.8535,77100.0
2010-01-21 13:20:00,17.3,17.3,17.28,17.3,27300.0,16.8535,16.8535,16.834,16.8535,27300.0
2010-01-21 13:25:00,17.3,17.39,17.28,17.37,218500.0,16.8535,16.9412,16.834,16.9217,218500.0
2010-01-21 13:30:00,17.37,17.39,17.35,17.39,69400.0,16.9217,16.9412,16.9022,16.9412,69400.0
2010-01-21 13:35:00,17.39,17.41,17.36,17.4,127300.0,16.9412,16.9607,16.912,16.9509,127300.0
2010-01-21 13:40:00,17.4,17.41,17.39,17.39,120400.0,16.9509,16.9607,16.9412,16.9412,120400.0
2010-01-21 13:45:00,17.39,17.4,17.37,17.37,25800.0,16.9412,16.9509,16.9217,16.9217,25800.0
2010-01-21 13:50:00,17.37,17.38,17.33,17.37,62300.0,16.9217,16.9315,16.8827,16.9217,62300.0
2010-01-21 13:55:00,17.36,17.38,17.34,17.38,30200.0,16.912,16.9315,16.8925,16.9315,30200.0
2010-01-21 14:00:00,17.37,17.41,17.37,17.4,135700.0,16.9217,16.9607,16.9217,16.9509,135700.0
2010-01-21 14:05:00,17.4,17.41,17.35,17.35,46700.0,16.9509,16.9607,16.9022,16.9022,46700.0
2010-01-21 14:10:00,17.35,17.36,17.33,17.33,80200.0,16.9022,16.912,16.8827,16.8827,80200.0
2010-01-21 14:15:00,17.34,17.39,17.32,17.38,380400.0,16.8925,16.9412,16.873,16.9315,380400.0
2010-01-21 14:20:00,17.38,17.4,17.34,17.4,294700.0,16.9315,16.9509,16.8925,16.9509,294700.0
2010-01-21 14:25:00,17.4,17.49,17.39,17.47,444000.0,16.9509,17.0386,16.9412,17.0191,444000.0
2010-01-21 14:30:00,17.48,17.57,17.48,17.52,378400.0,17.0289,17.1165,17.0289,17.0678,378400.0
2010-01-21 14:35:00,17.52,17.52,17.5,17.5,115200.0,17.0678,17.0678,17.0484,17.0484,115200.0
2010-01-21 14:40:00,17.5,17.53,17.5,17.51,93700.0,17.0484,17.0776,17.0484,17.0581,93700.0
2010-01-21 14:45:00,17.51,17.51,17.47,17.47,50200.0,17.0581,17.0581,17.0191,17.0191,50200.0
2010-01-21 14:50:00,17.48,17.49,17.46,17.47,95100.0,17.0289,17.0386,17.0094,17.0191,95100.0
2010-01-21 14:55:00,17.48,17.49,17.45,17.47,223600.0,17.0289,17.0386,16.9996,17.0191,223600.0
2010-01-21 15:00:00,17.47,17.49,17.41,17.46,224900.0,17.0191,17.0386,16.9607,17.0094,224900.0
2010-01-21 15:05:00,17.45,17.46,17.43,17.46,163500.0,16.9996,17.0094,16.9802,17.0094,163500.0
2010-01-21 15:10:00,17.46,17.47,17.45,17.47,81200.0,17.0094,17.0191,16.9996,17.0191,81200.0
2010-01-21 15:15:00,17.48,17.48,17.45,17.47,73900.0,17.0289,17.0289,16.9996,17.0191,73900.0
2010-01-21 15:20:00,17.47,17.48,17.45,17.47,101100.0,17.0191,17.0289,16.9996,17.0191,101100.0
2010-01-21 15:25:00,17.47,17.49,17.44,17.44,86700.0,17.0191,17.0386,16.9899,16.9899,86700.0
2010-01-21 15:30:00,17.44,17.47,17.43,17.45,108100.0,16.9899,17.0191,16.9802,16.9996,108100.0
2010-01-21 15:35:00,17.45,17.46,17.41,17.41,77000.0,16.9996,17.0094,16.9607,16.9607,77000.0
2010-01-21 15:40:00,17.41,17.43,17.39,17.4,115000.0,16.9607,16.9802,16.9412,16.9509,115000.0
2010-01-21 15:45:00,17.4,17.44,17.39,17.41,86000.0,16.9509,16.9899,16.9412,16.9607,86000.0
2010-01-21 15:50:00,17.42,17.42,17.37,17.37,185300.0,16.9704,16.9704,16.9217,16.9217,185300.0
2010-01-21 15:55:00,17.37,17.38,17.36,17.36,328800.0,16.9217,16.9315,16.912,16.912,328800.0
2010-01-22 09:30:00,17.32,17.32,17.17,17.24,170800.0,16.873,16.873,16.7269,16.7951,170800.0
2010-01-22 09:35:00,17.23,17.3,17.18,17.23,110400.0,16.7853,16.8535,16.7366,16.7853,110400.0
2010-01-22 09:40:00,17.22,17.23,17.13,17.14,59100.0,16.7756,16.7853,16.6879,16.6976,59100.0
2010-01-22 09:45:00,17.14,17.15,17.1,17.12,86600.0,16.6976,16.7074,16.6587,16.6782,86600.0
2010-01-22 09:50:00,17.13,17.14,17.07,17.1,142900.0,16.6879,16.6976,16.6295,16.6587,142900.0
2010-01-22 09:55:00,17.1,17.12,17.07,17.09,50600.0,16.6587,16.6782,16.6295,16.6489,50600.0
2010-01-22 10:00:00,17.09,17.09,16.97,16.99,172600.0,16.6489,16.6489,16.532,16.5515,172600.0
2010-01-22 10:05:00,16.99,17.06,16.96,17.0,168800.0,16.5515,16.6197,16.5223,16.5613,168800.0
2010-01-22 10:10:00,17.0,17.08,16.98,17.08,65800.0,16.5613,16.6392,16.5418,16.6392,65800.0
2010-01-22 10:15:00,17.07,17.08,16.99,17.02,64900.0,16.6295,16.6392,16.5515,16.5807,64900.0
2010-01-22 10:20:00,17.02,17.08,17.0,17.08,67300.0,16.5807,16.6392,16.5613,16.6392,67300.0
2010-01-22 10:25:00,17.07,17.14,17.06,17.13,51500.0,16.6295,16.6976,16.6197,16.6879,51500.0
2010-01-22 10:30:00,17.13,17.15,17.08,17.1,68500.0,16.6879,16.7074,16.6392,16.6587,68500.0
2010-01-22 10:35:00,17.1,17.11,17.1,17.11,27800.0,16.6587,16.6684,16.6587,16.6684,27800.0
2010-01-22 10:40:00,17.11,17.15,17.06,17.11,89000.0,16.6684,16.7074,16.6197,16.6684,89000.0
2010-01-22 10:45:00,17.1,17.1,17.03,17.05,64200.0,16.6587,16.6587,16.5905,16.61,64200.0
2010-01-22 10:50:00,17.05,17.07,17.01,17.02,46400.0,16.61,16.6295,16.571,16.5807,46400.0
2010-01-22 10:55:00,17.02,17.05,16.99,17.05,51100.0,16.5807,16.61,16.5515,16.61,51100.0
2010-01-22 11:00:00,17.05,17.13,17.05,17.11,41800.0,16.61,16.6879,16.61,16.6684,41800.0
2010-01-22 11:05:00,17.1,17.12,17.09,17.1,69200.0,16.6587,16.6782,16.6489,16.6587,69200.0
2010-01-22 11:10:00,17.09,17.09,17.03,17.04,80500.0,16.6489,16.6489,16.5905,16.6002,80500.0
2010-01-22 11:15:00,17.04,17.04,16.99,17.0,55200.0,16.6002,16.6002,16.5515,16.5613,55200.0
2010-01-22 11:20:00,17.01,17.01,16.98,16.99,50100.0,16.571,16.571,16.5418,16.5515,50100.0
2010-01-22 11:25:00,16.98,17.12,16.96,17.1,172200.0,16.5418,16.6782,16.5223,16.6587,172200.0
2010-01-22 11:30:00,17.11,17.13,17.06,17.08,64000.0,16.6684,16.6879,16.6197,16.6392,64000.0
2010-01-22 11:35:00,17.08,17.11,17.06,17.06,42100.0,16.6392,16.6684,16.6197,16.6197,42100.0
2010-01-22 11:40:00,17.07,17.09,17.06,17.07,40300.0,16.6295,16.6489,16.6197,16.6295,40300.0
2010-01-22 11:45:00,17.07,17.11,17.05,17.07,69000.0,16.6295,16.6684,16.61,16.6295,69000.0
2010-01-22 11:50:00,17.08,17.1,17.05,17.05,42800.0,16.6392,16.6587,16.61,16.61,42800.0
2010-01-22 11:55:00,17.05,17.08,17.03,17.07,47500.0,16.61,16.6392,16.5905,16.6295,47500.0
2010-01-22 12:00:00,17.08,17.1,17.05,17.1,54400.0,16.6392,16.6587,16.61,16.6587,54400.0
2010-01-22 12:05:00,17.1,17.1,17.04,17.04,42200.0,16.6587,16.6587,16.6002,16.6002,42200.0
2010-01-22 12:10:00,17.04,17.06,17.04,17.06,60100.0,16.6002,16.6197,16.6002,16.6197,60100.0
2010-01-22 12:15:00,17.05,17.06,17.05,17.06,23500.0,16.61,16.6197,16.61,16.6197,23500.0
2010-01-22 12:20:00,17.06,17.07,17.05,17.05,54000.0,16.6197,16.6295,16.61,16.61,54000.0
2010-01-22 12:25:00,17.05,17.06,17.05,17.06,13100.0,16.61,16.6197,16.61,16.6197,13100.0
2010-01-22 12:30:00,17.06,17.06,17.04,17.05,36000.0,16.6197,16.6197,16.6002,16.61,36000.0
2010-01-22 12:35:00,17.05,17.05,17.04,17.04,23300.0,16.61,16.61,16.6002,16.6002,23300.0
2010-01-22 12:40:00,17.04,17.05,17.02,17.04,76300.0,16.6002,16.61,16.5807,16.6002,76300.0
2010-01-22 12:45:00,17.04,17.04,17.0,17.0,40800.0,16.6002,16.6002,16.5613,16.5613,40800.0
2010-01-22 12:50:00,17.01,17.04,17.0,17.04,77300.0,16.571,16.6002,16.5613,16.6002,77300.0
2010-01-22 12:55:00,17.04,17.04,16.99,17.0,58900.0,16.6002,16.6002,16.5515,16.5613,58900.0
2010-01-22 13:00:00,17.0,17.01,16.95,16.97,56000.0,16.5613,16.571,16.5125,16.532,56000.0
2010-01-22 13:05:00,16.97,16.97,16.96,16.97,16600.0,16.532,16.532,16.5223,16.532,16600.0
2010-01-22 13:10:00,16.96,16.97,16.96,16.97,8300.0,16.5223,16.532,16.5223,16.532,8300.0
2010-01-22 13:15:00,16.97,16.97,16.93,16.96,64500.0,16.532,16.532,16.4931,16.5223,64500.0
2010-01-22 13:20:00,16.95,16.96,16.94,16.94,20100.0,16.5125,16.5223,16.5028,16.5028,20100.0
2010-01-22 13:25:00,16.94,16.95,16.92,16.94,42600.0,16.5028,16.5125,16.4833,16.5028,42600.0
2010-01-22 13:30:00,16.93,16.96,16.92,16.94,54900.0,16.4931,16.5223,16.4833,16.5028,54900.0
2010-01-22 13:35:00,16.95,16.96,16.9,16.9,75800.0,16.5125,16.5223,16.4638,16.4638,75800.0
2010-01-22 13:40:00,16.89,16.91,16.86,16.89,136400.0,16.4541,16.4736,16.4249,16.4541,136400.0
2010-01-22 13:45:00,16.89,16.89,16.84,16.88,81300.0,16.4541,16.4541,16.4054,16.4444,81300.0
2010-01-22 13:50:00,16.88,16.89,16.87,16.87,35900.0,16.4444,16.4541,16.4346,16.4346,35900.0
2010-01-22 13:55:00,16.87,16.91,16.87,16.91,122700.0,16.4346,16.4736,16.4346,16.4736,122700.0
2010-01-22 14:00:00,16.91,16.93,16.88,16.88,152500.0,16.4736,16.4931,16.4444,16.4444,152500.0
2010-01-22 14:05:00,16.88,16.91,16.87,16.9,344800.0,16.4444,16.4736,16.4346,16.4638,344800.0
2010-01-22 14:10:00,16.9,16.91,16.88,16.91,71500.0,16.4638,16.4736,16.4444,16.4736,71500.0
2010-01-22 14:15:00,16.92,16.96,16.9,16.91,206800.0,16.4833,16.5223,16.4638,16.4736,206800.0
2010-01-22 14:20:00,16.9,16.92,16.87,16.92,141000.0,16.4638,16.4833,16.4346,16.4833,141000.0
2010-01-22 14:25:00,16.92,16.93,16.88,16.9,175700.0,16.4833,16.4931,16.4444,16.4638,175700.0
2010-01-22 14:30:00,16.9,16.91,16.85,16.86,179500.0,16.4638,16.4736,16.4151,16.4249,179500.0
2010-01-22 14:35:00,16.87,16.88,16.83,16.84,88800.0,16.4346,16.4444,16.3956,16.4054,88800.0
2010-01-22 14:40:00,16.83,16.84,16.78,16.84,113400.0,16.3956,16.4054,16.3469,16.4054,113400.0
2010-01-22 14:45:00,16.84,16.84,16.78,16.78,120600.0,16.4054,16.4054,16.3469,16.3469,120600.0
2010-01-22 14:50:00,16.78,16.83,16.77,16.83,125700.0,16.3469,16.3956,16.3372,16.3956,125700.0
2010-01-22 14:55:00,16.82,16.84,16.78,16.83,125700.0,16.3859,16.4054,16.3469,16.3956,125700.0
2010-01-22 15:00:00,16.83,16.88,16.81,16.88,133600.0,16.3956,16.4444,16.3762,16.4444,133600.0
2010-01-22 15:05:00,16.88,16.91,16.82,16.83,135600.0,16.4444,16.4736,16.3859,16.3956,135600.0
2010-01-22 15:10:00,16.84,16.84,16.8,16.81,100200.0,16.4054,16.4054,16.3664,16.3762,100200.0
2010-01-22 15:15:00,16.81,16.82,16.74,16.77,235100.0,16.3762,16.3859,16.308,16.3372,235100.0
2010-01-22 15:20:00,16.76,16.78,16.74,16.74,122200.0,16.3275,16.3469,16.308,16.308,122200.0
2010-01-22 15:25:00,16.74,16.78,16.74,16.78,95600.0,16.308,16.3469,16.308,16.3469,95600.0
2010-01-22 15:30:00,16.79,16.84,16.77,16.82,216200.0,16.3567,16.4054,16.3372,16.3859,216200.0
2010-01-22 15:35:00,16.83,16.84,16.81,16.81,151500.0,16.3956,16.4054,16.3762,16.3762,151500.0
2010-01-22 15:40:00,16.81,16.84,16.77,16.77,234800.0,16.3762,16.4054,16.3372,16.3372,234800.0
2010-01-22 15:45:00,16.77,16.78,16.74,16.75,242900.0,16.3372,16.3469,16.308,16.3177,242900.0
2010-01-22 15:50:00,16.74,16.77,16.7,16.76,730700.0,16.308,16.3372,16.269,16.3275,730700.0
2010-01-22 15:55:00,16.76,16.78,16.75,16.77,531700.0,16.3275,16.3469,16.3177,16.3372,531700.0
2010-01-25 09:30:00,16.9,16.94,16.82,16.92,216500.0,16.4638,16.5028,16.3859,16.4833,216500.0
2010-01-25 09:35:00,16.91,17.08,16.91,17.0,142000.0,16.4736,16.6392,16.4736,16.5613,142000.0
2010-01-25 09:40:00,17.01,17.11,17.0,17.03,187100.0,16.571,16.6684,16.5613,16.5905,187100.0
2010-01-25 09:45:00,17.04,17.17,17.03,17.09,377000.0,16.6002,16.7269,16.5905,16.6489,377000.0
2010-01-25 09:50:00,17.09,17.14,17.07,17.07,151200.0,16.6489,16.6976,16.6295,16.6295,151200.0
2010-01-25 09:55:00,17.07,17.13,17.05,17.09,124100.0,16.6295,16.6879,16.61,16.6489,124100.0
2010-01-25 10:00:00,17.09,17.11,16.98,17.0,218500.0,16.6489,16.6684,16.5418,16.5613,218500.0
2010-01-25 10:05:00,16.99,17.02,16.95,16.98,131000.0,16.5515,16.5807,16.5125,16.5418,131000.0
2010-01-25 10:10:00,16.99,16.99,16.9,16.94,68200.0,16.5515,16.5515,16.4638,16.5028,68200.0
2010-01-25 10:15:00,16.94,17.02,16.94,17.0,130400.0,16.5028,16.5807,16.5028,16.5613,130400.0
2010-01-25 10:20:00,17.0,17.02,16.96,16.99,101300.0,16.5613,16.5807,16.5223,16.5515,101300.0
2010-01-25 10:25:00,17.0,17.05,16.97,16.99,155400.0,16.5613,16.61,16.532,16.5515,155400.0
2010-01-25 10:30:00,16.98,17.01,16.94,16.97,81600.0,16.5418,16.571,16.5028,16.532,81600.0
2010-01-25 10:35:00,16.97,16.97,16.89,16.93,74800.0,16.532,16.532,16.4541,16.4931,74800.0
2010-01-25 10:40:00,16.92,16.93,16.85,16.88,71400.0,16.4833,16.4931,16.4151,16.4444,71400.0
2010-01-25 10:45:00,16.88,16.93,16.86,16.91,31300.0,16.4444,16.4931,16.4249,16.4736,31300.0
2010-01-25 10:50:00,16.91,16.94,16.88,16.91,77400.0,16.4736,16.5028,16.4444,16.4736,77400.0
2010-01-25 10:55:00,16.92,16.92,16.82,16.87,74200.0,16.4833,16.4833,16.3859,16.4346,74200.0
2010-01-25 11:00:00,16.87,16.89,16.75,16.76,207800.0,16.4346,16.4541,16.3177,16.3275,207800.0
2010-01-25 11:05:00,16.75,16.76,16.7,16.72,110600.0,16.3177,16.3275,16.269,16.2885,110600.0
2010-01-25 11:10:00,16.72,16.74,16.7,16.7,44000.0,16.2885,16.308,16.269,16.269,44000.0
2010-01-25 11:15:00,16.71,16.72,16.7,16.71,233400.0,16.2787,16.2885,16.269,16.2787,233400.0
2010-01-25 11:20:00,16.71,16.74,16.7,16.7,79000.0,16.2787,16.308,16.269,16.269,79000.0
2010-01-25 11:25:00,16.7,16.74,16.69,16.71,254700.0,16.269,16.308,16.2593,16.2787,254700.0
2010-01-25 11:30:00,16.71,16.73,16.7,16.72,120300.0,16.2787,16.2982,16.269,16.2885,120300.0
2010-01-25 11:35:00,16.72,16.73,16.67,16.73,146800.0,16.2885,16.2982,16.2398,16.2982,146800.0
2010-01-25 11:40:00,16.73,16.76,16.7,16.72,106900.0,16.2982,16.3275,16.269,16.2885,106900.0
2010-01-25 11:45:00,16.71,16.74,16.7,16.73,136600.0,16.2787,16.308,16.269,16.2982,136600.0
2010-01-25 11:50:00,16.74,16.77,16.73,16.76,78400.0,16.308,16.3372,16.2982,16.3275,78400.0
2010-01-25 11:55:00,16.76,16.77,16.71,16.71,145700.0,16.3275,16.3372,16.2787,16.2787,145700.0
2010-01-25 12:00:00,16.71,16.74,16.71,16.73,41900.0,16.2787,16.308,16.2787,16.2982,41900.0
2010-01-25 12:05:00,16.73,16.77,16.72,16.77,91100.0,16.2982,16.3372,16.2885,16.3372,91100.0
2010-01-25 12:10:00,16.76,16.78,16.73,16.74,59100.0,16.3275,16.3469,16.2982,16.308,59100.0
2010-01-25 12:15:00,16.75,16.75,16.71,16.73,56800.0,16.3177,16.3177,16.2787,16.2982,56800.0
2010-01-25 12:20:00,16.74,16.77,16.73,16.76,32700.0,16.308,16.3372,16.2982,16.3275,32700.0
2010-01-25 12:25:00,16.77,16.77,16.7,16.7,65500.0,16.3372,16.3372,16.269,16.269,65500.0
2010-01-25 12:30:00,16.7,16.73,16.7,16.72,39100.0,16.269,16.2982,16.269,16.2885,39100.0
2010-01-25 12:35:00,16.72,16.73,16.7,16.72,50500.0,16.2885,16.2982,16.269,16.2885,50500.0
2010-01-25 12:40:00,16.71,16.73,16.7,16.71,51300.0,16.2787,16.2982,16.269,16.2787,51300.0
2010-01-25 12:45:00,16.71,16.72,16.7,16.7,45100.0,16.2787,16.2885,16.269,16.269,45100.0
2010-01-25 12:50:00,16.7,16.71,16.69,16.71,166500.0,16.269,16.2787,16.2593,16.2787,166500.0
2010-01-25 12:55:00,16.71,16.73,16.69,16.71,102800.0,16.2787,16.2982,16.2593,16.2787,102800.0
2010-01-25 13:00:00,16.71,16.74,16.71,16.72,28200.0,16.2787,16.308,16.2787,16.2885,28200.0
2010-01-25 13:05:00,16.72,16.73,16.71,16.72,55900.0,16.2885,16.2982,16.2787,16.2885,55900.0
2010-01-25 13:10:00,16.73,16.77,16.71,16.77,43100.0,16.2982,16.3372,16.2787,16.3372,43100.0
2010-01-25 13:15:00,16.77,16.78,16.75,16.77,42500.0,16.3372,16.3469,16.3177,16.3372,42500.0
2010-01-25 13:20:00,16.77,16.78,16.75,16.78,26400.0,16.3372,16.3469,16.3177,16.3469,26400.0
2010-01-25 13:25:00,16.78,16.78,16.75,16.75,20800.0,16.3469,16.3469,16.3177,16.3177,20800.0
2010-01-25 13:30:00,16.75,16.79,16.75,16.77,111500.0,16.3177,16.3567,16.3177,16.3372,111500.0
2010-01-25 13:35:00,16.77,16.79,16.76,16.79,81900.0,16.3372,16.3567,16.3275,16.3567,81900.0
2010-01-25 13:40:00,16.78,16.81,16.77,16.81,51400.0,16.3469,16.3762,16.3372,16.3762,51400.0
2010-01-25 13:45:00,16.81,16.84,16.79,16.82,56600.0,16.3762,16.4054,16.3567,16.3859,56600.0
2010-01-25 13:50:00,16.82,16.82,16.79,16.79,18300.0,16.3859,16.3859,16.3567,16.3567,18300.0
2010-01-25 13:55:00,16.8,16.8,16.77,16.77,10200.0,16.3664,16.3664,16.3372,16.3372,10200.0
2010-01-25 14:00:00,16.77,16.79,16.75,16.76,38600.0,16.3372,16.3567,16.3177,16.3275,38600.0
2010-01-25 14:05:00,16.76,16.78,16.76,16.78,23900.0,16.3275,16.3469,16.3275,16.3469,23900.0
2010-01-25 14:10:00,16.78,16.83,16.78,16.83,32100.0,16.3469,16.3956,16.3469,16.3956,32100.0
2010-01-25 14:15:00,16.83,16.85,16.79,16.82,47100.0,16.3956,16.4151,16.3567,16.3859,47100.0
2010-01-25 14:20:00,16.82,16.82,16.79,16.79,13000.0,16.3859,16.3859,16.3567,16.3567,13000.0
2010-01-25 14:25:00,16.8,16.82,16.79,16.81,20700.0,16.3664,16.3859,16.3567,16.3762,20700.0
2010-01-25 14:30:00,16.82,16.84,16.78,16.82,38900.0,16.3859,16.4054,16.3469,16.3859,38900.0
2010-01-25 14:35:00,16.83,16.83,16.75,16.75,55400.0,16.3956,16.3956,16.3177,16.3177,55400.0
2010-01-25 14:40:00,16.75,16.78,16.74,16.76,205000.0,16.3177,16.3469,16.308,16.3275,205000.0
2010-01-25 14:45:00,16.76,16.76,16.74,16.75,97300.0,16.3275,16.3275,16.308,16.3177,97300.0
2010-01-25 14:50:00,16.75,16.76,16.74,16.76,57200.0,16.3177,16.3275,16.308,16.3275,57200.0
2010-01-25 14:55:00,16.75,16.77,16.75,16.77,47900.0,16.3177,16.3372,16.3177,16.3372,47900.0
2010-01-25 15:00:00,16.77,16.78,16.76,16.77,37100.0,16.3372,16.3469,16.3275,16.3372,37100.0
2010-01-25 15:05:00,16.77,16.78,16.77,16.78,9300.0,16.3372,16.3469,16.3372,16.3469,9300.0
2010-01-25 15:10:00,16.77,16.8,16.76,16.8,78100.0,16.3372,16.3664,16.3275,16.3664,78100.0
2010-01-25 15:15:00,16.79,16.81,16.76,16.8,56500.0,16.3567,16.3762,16.3275,16.3664,56500.0
2010-01-25 15:20:00,16.8,16.81,16.78,16.78,41100.0,16.3664,16.3762,16.3469,16.3469,41100.0
2010-01-25 15:25:00,16.78,16.8,16.76,16.78,67700.0,16.3469,16.3664,16.3275,16.3469,67700.0
2010-01-25 15:30:00,16.78,16.85,16.78,16.83,169200.0,16.3469,16.4151,16.3469,16.3956,169200.0
2010-01-25 15:35:00,16.83,16.85,16.82,16.84,98600.0,16.3956,16.4151,16.3859,16.4054,98600.0
2010-01-25 15:40:00,16.84,16.84,16.8,16.81,97600.0,16.4054,16.4054,16.3664,16.3762,97600.0
2010-01-25 15:45:00,16.8,16.83,16.79,16.8,128900.0,16.3664,16.3956,16.3567,16.3664,128900.0
2010-01-25 15:50:00,16.8,16.83,16.79,16.83,214400.0,16.3664,16.3956,16.3567,16.3956,214400.0
2010-01-25 15:55:00,16.83,16.85,16.81,16.83,307200.0,16.3956,16.4151,16.3762,16.3956,307200.0
2010-01-26 09:30:00,16.75,16.79,16.67,16.69,123100.0,16.3177,16.3567,16.2398,16.2593,123100.0
2010-01-26 09:35:00,16.67,16.79,16.67,16.72,244600.0,16.2398,16.3567,16.2398,16.2885,244600.0
2010-01-26 09:40:00,16.73,16.73,16.66,16.7,52700.0,16.2982,16.2982,16.23,16.269,52700.0
2010-01-26 09:45:00,16.73,16.75,16.7,16.73,73200.0,16.2982,16.3177,16.269,16.2982,73200.0
2010-01-26 09:50:00,16.73,16.75,16.7,16.74,109100.0,16.2982,16.3177,16.269,16.308,109100.0
2010-01-26 09:55:00,16.74,16.79,16.7,16.78,82700.0,16.308,16.3567,16.269,16.3469,82700.0
2010-01-26 10:00:00,16.79,16.8,16.75,16.78,95200.0,16.3567,16.3664,16.3177,16.3469,95200.0
2010-01-26 10:05:00,16.78,16.91,16.77,16.84,98700.0,16.3469,16.4736,16.3372,16.4054,98700.0
2010-01-26 10:10:00,16.85,16.88,16.83,16.84,47100.0,16.4151,16.4444,16.3956,16.4054,47100.0
2010-01-26 10:15:00,16.85,16.89,16.84,16.85,54300.0,16.4151,16.4541,16.4054,16.4151,54300.0
2010-01-26 10:20:00,16.84,16.9,16.83,16.88,85300.0,16.4054,16.4638,16.3956,16.4444,85300.0
2010-01-26 10:25:00,16.88,16.91,16.85,16.9,88800.0,16.4444,16.4736,16.4151,16.4638,88800.0
2010-01-26 10:30:00,16.9,16.95,16.89,16.94,119700.0,16.4638,16.5125,16.4541,16.5028,119700.0
2010-01-26 10:35:00,16.93,16.96,16.88,16.91,56900.0,16.4931,16.5223,16.4444,16.4736,56900.0
2010-01-26 10:40:00,16.91,16.92,16.89,16.9,47400.0,16.4736,16.4833,16.4541,16.4638,47400.0
2010-01-26 10:45:00,16.9,16.95,16.87,16.89,48300.0,16.4638,16.5125,16.4346,16.4541,48300.0
2010-01-26 10:50:00,16.9,16.91,16.85,16.85,49000.0,16.4638,16.4736,16.4151,16.4151,49000.0
2010-01-26 10:55:00,16.85,16.89,16.84,16.89,55700.0,16.4151,16.4541,16.4054,16.4541,55700.0
2010-01-26 11:00:00,16.89,16.9,16.87,16.9,32400.0,16.4541,16.4638,16.4346,16.4638,32400.0
2010-01-26 11:05:00,16.9,16.95,16.87,16.93,58200.0,16.4638,16.5125,16.4346,16.4931,58200.0
2010-01-26 11:10:00,16.93,16.94,16.88,16.89,88300.0,16.4931,16.5028,16.4444,16.4541,88300.0
2010-01-26 11:15:00,16.9,16.91,16.85,16.87,59600.0,16.4638,16.4736,16.4151,16.4346,59600.0
2010-01-26 11:20:00,16.88,16.89,16.84,16.85,63300.0,16.4444,16.4541,16.4054,16.4151,63300.0
2010-01-26 11:25:00,16.85,16.85,16.84,16.85,63600.0,16.4151,16.4151,16.4054,16.4151,63600.0
2010-01-26 11:30:00,16.85,16.85,16.77,16.78,113500.0,16.4151,16.4151,16.3372,16.3469,113500.0
2010-01-26 11:35:00,16.78,16.85,16.78,16.85,88600.0,16.3469,16.4151,16.3469,16.4151,88600.0
2010-01-26 11:40:00,16.85,16.85,16.82,16.82,44600.0,16.4151,16.4151,16.3859,16.3859,44600.0
2010-01-26 11:45:00,16.81,16.85,16.8,16.85,28100.0,16.3762,16.4151,16.3664,16.4151,28100.0
2010-01-26 11:50:00,16.84,16.85,16.83,16.85,43900.0,16.4054,16.4151,16.3956,16.4151,43900.0
2010-01-26 11:55:00,16.85,16.85,16.81,16.83,66900.0,16.4151,16.4151,16.3762,16.3956,66900.0
2010-01-26 12:00:00,16.83,16.84,16.81,16.82,30900.0,16.3956,16.4054,16.3762,16.3859,30900.0
2010-01-26 12:05:00,16.81,16.84,16.8,16.83,23500.0,16.3762,16.4054,16.3664,16.3956,23500.0
2010-01-26 12:10:00,16.82,16.85,16.82,16.85,40300.0,16.3859,16.4151,16.3859,16.4151,40300.0
2010-01-26 12:15:00,16.85,16.85,16.81,16.82,45000.0,16.4151,16.4151,16.3762,16.3859,45000.0
2010-01-26 12:20:00,16.82,16.85,16.81,16.85,47300.0,16.3859,16.4151,16.3762,16.4151,47300.0
2010-01-26 12:25:00,16.84,16.85,16.82,16.85,29100.0,16.4054,16.4151,16.3859,16.4151,29100.0
2010-01-26 12:30:00,16.84,16.84,16.79,16.81,30600.0,16.4054,16.4054,16.3567,16.3762,30600.0
2010-01-26 12:35:00,16.8,16.85,16.8,16.81,47900.0,16.3664,16.4151,16.3664,16.3762,47900.0
2010-01-26 12:40:00,16.81,16.84,16.8,16.82,41200.0,16.3762,16.4054,16.3664,16.3859,41200.0
2010-01-26 12:45:00,16.82,16.84,16.82,16.83,16100.0,16.3859,16.4054,16.3859,16.3956,16100.0
2010-01-26 12:50:00,16.83,16.84,16.83,16.83,12700.0,16.3956,16.4054,16.3956,16.3956,12700.0
2010-01-26 12:55:00,16.83,16.84,16.83,16.83,2500.0,16.3956,16.4054,16.3956,16.3956,2500.0
2010-01-26 13:00:00,16.84,16.87,16.83,16.83,74800.0,16.4054,16.4346,16.3956,16.3956,74800.0
2010-01-26 13:05:00,16.84,16.87,16.83,16.84,27200.0,16.4054,16.4346,16.3956,16.4054,27200.0
2010-01-26 13:10:00,16.84,16.89,16.83,16.87,28300.0,16.4054,16.4541,16.3956,16.4346,28300.0
2010-01-26 13:15:00,16.87,16.87,16.83,16.84,29700.0,16.4346,16.4346,16.3956,16.4054,29700.0
2010-01-26 13:20:00,16.84,16.85,16.83,16.84,17000.0,16.4054,16.4151,16.3956,16.4054,17000.0
2010-01-26 13:25:00,16.85,16.85,16.8,16.84,72500.0,16.4151,16.4151,16.3664,16.4054,72500.0
2010-01-26 13:30:00,16.84,16.85,16.83,16.84,18500.0,16.4054,16.4151,16.3956,16.4054,18500.0
2010-01-26 13:35:00,16.83,16.88,16.83,16.87,40100.0,16.3956,16.4444,16.3956,16.4346,40100.0
2010-01-26 13:40:00,16.87,16.88,16.86,16.87,24600.0,16.4346,16.4444,16.4249,16.4346,24600.0
2010-01-26 13:45:00,16.87,16.9,16.87,16.88,53400.0,16.4346,16.4638,16.4346,16.4444,53400.0
2010-01-26 13:50:00,16.88,16.91,16.88,16.89,55800.0,16.4444,16.4736,16.4444,16.4541,55800.0
2010-01-26 13:55:00,16.9,16.92,16.9,16.92,67600.0,16.4638,16.4833,16.4638,16.4833,67600.0
2010-01-26 14:00:00,16.92,16.93,16.87,16.88,43300.0,16.4833,16.4931,16.4346,16.4444,43300.0
2010-01-26 14:05:00,16.87,16.88,16.83,16.85,184600.0,16.4346,16.4444,16.3956,16.4151,184600.0
2010-01-26 14:10:00,16.85,16.88,16.83,16.87,338100.0,16.4151,16.4444,16.3956,16.4346,338100.0
2010-01-26 14:15:00,16.86,16.87,16.8,16.82,64900.0,16.4249,16.4346,16.3664,16.3859,64900.0
2010-01-26 14:20:00,16.82,16.86,16.81,16.82,46900.0,16.3859,16.4249,16.3762,16.3859,46900.0
2010-01-26 14:25:00,16.81,16.82,16.8,16.81,47000.0,16.3762,16.3859,16.3664,16.3762,47000.0
2010-01-26 14:30:00,16.8,16.82,16.79,16.8,72900.0,16.3664,16.3859,16.3567,16.3664,72900.0
2010-01-26 14:35:00,16.81,16.82,16.75,16.77,82800.0,16.3762,16.3859,16.3177,16.3372,82800.0
2010-01-26 14:40:00,16.76,16.8,16.76,16.78,61000.0,16.3275,16.3664,16.3275,16.3469,61000.0
2010-01-26 14:45:00,16.79,16.81,16.78,16.79,33500.0,16.3567,16.3762,16.3469,16.3567,33500.0
2010-01-26 14:50:00,16.8,16.82,16.78,16.79,60700.0,16.3664,16.3859,16.3469,16.3567,60700.0
2010-01-26 14:55:00,16.78,16.82,16.78,16.8,57800.0,16.3469,16.3859,16.3469,16.3664,57800.0
2010-01-26 15:00:00,16.8,16.84,16.79,16.82,85700.0,16.3664,16.4054,16.3567,16.3859,85700.0
2010-01-26 15:05:00,16.82,16.83,16.78,16.78,49800.0,16.3859,16.3956,16.3469,16.3469,49800.0
2010-01-26 15:10:00,16.78,16.8,16.75,16.75,84400.0,16.3469,16.3664,16.3177,16.3177,84400.0
2010-01-26 15:15:00,16.76,16.78,16.75,16.78,156900.0,16.3275,16.3469,16.3177,16.3469,156900.0
2010-01-26 15:20:00,16.79,16.8,16.75,16.76,88400.0,16.3567,16.3664,16.3177,16.3275,88400.0
2010-01-26 15:25:00,16.76,16.77,16.75,16.76,52500.0,16.3275,16.3372,16.3177,16.3275,52500.0
2010-01-26 15:30:00,16.76,16.77,16.7,16.71,87200.0,16.3275,16.3372,16.269,16.2787,87200.0
2010-01-26 15:35:00,16.71,16.72,16.71,16.72,46800.0,16.2787,16.2885,16.2787,16.2885,46800.0
2010-01-26 15:40:00,16.72,16.72,16.66,16.67,328500.0,16.2885,16.2885,16.23,16.2398,328500.0
2010-01-26 15:45:00,16.67,16.73,16.67,16.72,141200.0,16.2398,16.2982,16.2398,16.2885,141200.0
2010-01-26 15:50:00,16.73,16.76,16.72,16.75,302500.0,16.2982,16.3275,16.2885,16.3177,302500.0
2010-01-26 15:55:00,16.74,16.75,16.71,16.74,260300.0,16.308,16.3177,16.2787,16.308,260300.0
2010-01-27 09:30:00,16.65,16.78,16.65,16.78,112200.0,16.2203,16.3469,16.2203,16.3469,112200.0
2010-01-27 09:35:00,16.78,16.93,16.75,16.89,300800.0,16.3469,16.4931,16.3177,16.4541,300800.0
2010-01-27 09:40:00,16.88,16.96,16.86,16.89,119100.0,16.4444,16.5223,16.4249,16.4541,119100.0
2010-01-27 09:45:00,16.9,16.95,16.87,16.93,172600.0,16.4638,16.5125,16.4346,16.4931,172600.0
2010-01-27 09:50:00,16.92,16.96,16.85,16.9,138000.0,16.4833,16.5223,16.4151,16.4638,138000.0
2010-01-27 09:55:00,16.9,16.92,16.87,16.92,176200.0,16.4638,16.4833,16.4346,16.4833,176200.0
2010-01-27 10:00:00,16.92,16.94,16.84,16.87,141700.0,16.4833,16.5028,16.4054,16.4346,141700.0
2010-01-27 10:05:00,16.86,16.93,16.86,16.9,222200.0,16.4249,16.4931,16.4249,16.4638,222200.0
2010-01-27 10:10:00,16.9,16.93,16.88,16.93,137000.0,16.4638,16.4931,16.4444,16.4931,137000.0
2010-01-27 10:15:00,16.93,16.93,16.86,16.86,61100.0,16.4931,16.4931,16.4249,16.4249,61100.0
2010-01-27 10:20:00,16.87,16.88,16.85,16.86,50500.0,16.4346,16.4444,16.4151,16.4249,50500.0
2010-01-27 10:25:00,16.85,16.88,16.85,16.88,78600.0,16.4151,16.4444,16.4151,16.4444,78600.0
2010-01-27 10:30:00,16.88,16.92,16.86,16.92,118100.0,16.4444,16.4833,16.4249,16.4833,118100.0
2010-01-27 10:35:00,16.91,16.92,16.91,16.91,80200.0,16.4736,16.4833,16.4736,16.4736,80200.0
2010-01-27 10:40:00,16.92,16.97,16.9,16.96,104000.0,16.4833,16.532,16.4638,16.5223,104000.0
2010-01-27 10:45:00,16.97,16.97,16.93,16.96,247700.0,16.532,16.532,16.4931,16.5223,247700.0
2010-01-27 10:50:00,16.96,16.97,16.93,16.95,61500.0,16.5223,16.532,16.4931,16.5125,61500.0
2010-01-27 10:55:00,16.95,17.04,16.95,17.03,117100.0,16.5125,16.6002,16.5125,16.5905,117100.0
2010-01-27 11:00:00,17.04,17.04,16.99,17.03,121000.0,16.6002,16.6002,16.5515,16.5905,121000.0
2010-01-27 11:05:00,17.03,17.05,17.0,17.0,55400.0,16.5905,16.61,16.5613,16.5613,55400.0
2010-01-27 11:10:00,17.01,17.01,16.98,16.99,38900.0,16.571,16.571,16.5418,16.5515,38900.0
2010-01-27 11:15:00,16.99,17.03,16.97,17.03,120600.0,16.5515,16.5905,16.532,16.5905,120600.0
2010-01-27 11:20:00,17.02,17.03,17.0,17.02,151500.0,16.5807,16.5905,16.5613,16.5807,151500.0
2010-01-27 11:25:00,17.02,17.03,17.01,17.02,59800.0,16.5807,16.5905,16.571,16.5807,59800.0
2010-01-27 11:30:00,17.02,17.04,17.01,17.03,67500.0,16.5807,16.6002,16.571,16.5905,67500.0
2010-01-27 11:35:00,17.02,17.03,16.96,16.99,88400.0,16.5807,16.5905,16.5223,16.5515,88400.0
2010-01-27 11:40:00,16.98,16.99,16.96,16.96,19200.0,16.5418,16.5515,16.5223,16.5223,19200.0
2010-01-27 11:45:00,16.95,16.99,16.94,16.98,121500.0,16.5125,16.5515,16.5028,16.5418,121500.0
2010-01-27 11:50:00,16.98,17.02,16.96,16.98,129100.0,16.5418,16.5807,16.5223,16.5418,129100.0
2010-01-27 11:55:00,16.98,17.01,16.97,16.98,76200.0,16.5418,16.571,16.532,16.5418,76200.0
2010-01-27 12:00:00,16.99,17.01,16.98,17.01,89800.0,16.5515,16.571,16.5418,16.571,89800.0
2010-01-27 12:05:00,17.0,17.03,17.0,17.03,57100.0,16.5613,16.5905,16.5613,16.5905,57100.0
2010-01-27 12:10:00,17.03,17.06,17.02,17.05,95300.0,16.5905,16.6197,16.5807,16.61,95300.0
2010-01-27 12:15:00,17.05,17.06,17.02,17.02,51100.0,16.61,16.6197,16.5807,16.5807,51100.0
2010-01-27 12:20:00,17.03,17.06,17.02,17.06,54500.0,16.5905,16.6197,16.5807,16.6197,54500.0
2010-01-27 12:25:00,17.06,17.07,17.05,17.06,73400.0,16.6197,16.6295,16.61,16.6197,73400.0
2010-01-27 12:30:00,17.06,17.07,17.04,17.05,93900.0,16.6197,16.6295,16.6002,16.61,93900.0
2010-01-27 12:35:00,17.05,17.1,17.05,17.08,248700.0,16.61,16.6587,16.61,16.6392,248700.0
2010-01-27 12:40:00,17.08,17.1,17.08,17.09,132700.0,16.6392,16.6587,16.6392,16.6489,132700.0
2010-01-27 12:45:00,17.09,17.09,17.07,17.08,58000.0,16.6489,16.6489,16.6295,16.6392,58000.0
2010-01-27 12:50:00,17.08,17.08,17.01,17.05,171500.0,16.6392,16.6392,16.571,16.61,171500.0
2010-01-27 12:55:00,17.05,17.05,17.04,17.05,64200.0,16.61,16.61,16.6002,16.61,64200.0
2010-01-27 13:00:00,17.05,17.05,17.03,17.03,40000.0,16.61,16.61,16.5905,16.5905,40000.0
2010-01-27 13:05:00,17.03,17.04,17.03,17.03,34700.0,16.5905,16.6002,16.5905,16.5905,34700.0
2010-01-27 13:10:00,17.03,17.04,16.97,16.97,79400.0,16.5905,16.6002,16.532,16.532,79400.0
2010-01-27 13:15:00,16.97,16.98,16.93,16.93,76400.0,16.532,16.5418,16.4931,16.4931,76400.0
2010-01-27 13:20:00,16.92,16.97,16.92,16.95,66600.0,16.4833,16.532,16.4833,16.5125,66600.0
2010-01-27 13:25:00,16.95,17.01,16.95,16.99,163600.0,16.5125,16.571,16.5125,16.5515,163600.0
2010-01-27 13:30:00,16.99,17.04,16.99,17.03,96400.0,16.5515,16.6002,16.5515,16.5905,96400.0
2010-01-27 13:35:00,17.02,17.02,16.98,16.99,57600.0,16.5807,16.5807,16.5418,16.5515,57600.0
2010-01-27 13:40:00,16.98,17.02,16.98,17.01,97400.0,16.5418,16.5807,16.5418,16.571,97400.0
2010-01-27 13:45:00,17.0,17.1,17.0,17.01,424000.0,16.5613,16.6587,16.5613,16.571,424000.0
2010-01-27 13:50:00,17.02,17.07,16.99,17.02,270300.0,16.5807,16.6295,16.5515,16.5807,270300.0
2010-01-27 13:55:00,17.01,17.03,16.98,17.0,165400.0,16.571,16.5905,16.5418,16.5613,165400.0
2010-01-27 14:00:00,17.01,17.02,17.0,17.01,125800.0,16.571,16.5807,16.5613,16.571,125800.0
2010-01-27 14:05:00,17.02,17.05,17.01,17.05,71100.0,16.5807,16.61,16.571,16.61,71100.0
2010-01-27 14:10:00,17.04,17.06,17.04,17.05,78000.0,16.6002,16.6197,16.6002,16.61,78000.0
2010-01-27 14:15:00,17.05,17.05,16.96,17.05,251000.0,16.61,16.61,16.5223,16.61,251000.0
2010-01-27 14:20:00,17.05,17.1,16.94,17.01,307400.0,16.61,16.6587,16.5028,16.571,307400.0
2010-01-27 14:25:00,17.01,17.04,17.0,17.01,136800.0,16.571,16.6002,16.5613,16.571,136800.0
2010-01-27 14:30:00,17.01,17.01,16.97,16.99,138500.0,16.571,16.571,16.532,16.5515,138500.0
2010-01-27 14:35:00,16.99,17.08,16.97,17.06,154700.0,16.5515,16.6392,16.532,16.6197,154700.0
2010-01-27 14:40:00,17.07,17.14,17.07,17.08,186500.0,16.6295,16.6976,16.6295,16.6392,186500.0
2010-01-27 14:45:00,17.09,17.13,17.07,17.07,144700.0,16.6489,16.6879,16.6295,16.6295,144700.0
2010-01-27 14:50:00,17.07,17.08,17.02,17.08,145000.0,16.6295,16.6392,16.5807,16.6392,145000.0
2010-01-27 14:55:00,17.07,17.09,17.01,17.03,381700.0,16.6295,16.6489,16.571,16.5905,381700.0
2010-01-27 15:00:00,17.04,17.06,17.02,17.03,134900.0,16.6002,16.6197,16.5807,16.5905,134900.0
2010-01-27 15:05:00,17.03,17.06,16.97,17.0,166300.0,16.5905,16.6197,16.532,16.5613,166300.0
2010-01-27 15:10:00,17.0,17.0,16.93,16.98,133400.0,16.5613,16.5613,16.4931,16.5418,133400.0
2010-01-27 15:15:00,16.98,17.02,16.95,17.01,177100.0,16.5418,16.5807,16.5125,16.571,177100.0
2010-01-27 15:20:00,17.01,17.07,16.98,17.05,176600.0,16.571,16.6295,16.5418,16.61,176600.0
2010-01-27 15:25:00,17.06,17.07,17.02,17.07,107200.0,16.6197,16.6295,16.5807,16.6295,107200.0
2010-01-27 15:30:00,17.07,17.13,17.06,17.11,173300.0,16.6295,16.6879,16.6197,16.6684,173300.0
2010-01-27 15:35:00,17.12,17.21,17.1,17.19,325700.0,16.6782,16.7658,16.6587,16.7464,325700.0
2010-01-27 15:40:00,17.2,17.22,17.17,17.2,189500.0,16.7561,16.7756,16.7269,16.7561,189500.0
2010-01-27 15:45:00,17.19,17.21,17.18,17.19,251800.0,16.7464,16.7658,16.7366,16.7464,251800.0
2010-01-27 15:50:00,17.2,17.2,17.14,17.15,170200.0,16.7561,16.7561,16.6976,16.7074,170200.0
2010-01-27 15:55:00,17.14,17.15,17.12,17.13,361900.0,16.6976,16.7074,16.6782,16.6879,361900.0
2010-01-28 09:30:00,17.15,17.33,17.06,17.12,92800.0,16.7074,16.8827,16.6197,16.6782,92800.0
2010-01-28 09:35:00,17.12,17.15,17.02,17.06,71800.0,16.6782,16.7074,16.5807,16.6197,71800.0
2010-01-28 09:40:00,17.06,17.06,16.98,17.01,71500.0,16.6197,16.6197,16.5418,16.571,71500.0
2010-01-28 09:45:00,17.01,17.01,16.95,16.95,107300.0,16.571,16.571,16.5125,16.5125,107300.0
2010-01-28 09:50:00,16.95,16.98,16.93,16.96,160700.0,16.5125,16.5418,16.4931,16.5223,160700.0
2010-01-28 09:55:00,16.96,16.97,16.88,16.95,77500.0,16.5223,16.532,16.4444,16.5125,77500.0
2010-01-28 10:00:00,16.94,16.98,16.88,16.91,264800.0,16.5028,16.5418,16.4444,16.4736,264800.0
2010-01-28 10:05:00,16.91,16.92,16.8,16.8,134900.0,16.4736,16.4833,16.3664,16.3664,134900.0
2010-01-28 10:10:00,16.81,16.81,16.75,16.78,101500.0,16.3762,16.3762,16.3177,16.3469,101500.0
2010-01-28 10:15:00,16.77,16.88,16.77,16.85,263700.0,16.3372,16.4444,16.3372,16.4151,263700.0
2010-01-28 10:20:00,16.84,16.86,16.78,16.78,267200.0,16.4054,16.4249,16.3469,16.3469,267200.0
2010-01-28 10:25:00,16.8,16.81,16.75,16.77,140800.0,16.3664,16.3762,16.3177,16.3372,140800.0
2010-01-28 10:30:00,16.77,16.81,16.72,16.81,166600.0,16.3372,16.3762,16.2885,16.3762,166600.0
2010-01-28 10:35:00,16.8,16.81,16.8,16.8,93300.0,16.3664,16.3762,16.3664,16.3664,93300.0
2010-01-28 10:40:00,16.8,16.82,16.75,16.75,140600.0,16.3664,16.3859,16.3177,16.3177,140600.0
2010-01-28 10:45:00,16.76,16.81,16.75,16.75,257900.0,16.3275,16.3762,16.3177,16.3177,257900.0
2010-01-28 10:50:00,16.76,16.77,16.71,16.75,242000.0,16.3275,16.3372,16.2787,16.3177,242000.0
2010-01-28 10:55:00,16.74,16.74,16.66,16.67,157600.0,16.308,16.308,16.23,16.2398,157600.0
2010-01-28 11:00:00,16.67,16.68,16.56,16.56,267700.0,16.2398,16.2495,16.1326,16.1326,267700.0
2010-01-28 11:05:00,16.57,16.58,16.52,16.54,183200.0,16.1424,16.1521,16.0936,16.1131,183200.0
2010-01-28 11:10:00,16.54,16.62,16.53,16.62,136100.0,16.1131,16.1911,16.1034,16.1911,136100.0
2010-01-28 11:15:00,16.62,16.69,16.6,16.61,259900.0,16.1911,16.2593,16.1716,16.1813,259900.0
2010-01-28 11:20:00,16.62,16.64,16.6,16.64,88900.0,16.1911,16.2105,16.1716,16.2105,88900.0
2010-01-28 11:25:00,16.64,16.65,16.6,16.61,118900.0,16.2105,16.2203,16.1716,16.1813,118900.0
2010-01-28 11:30:00,16.6,16.62,16.53,16.56,330100.0,16.1716,16.1911,16.1034,16.1326,330100.0
2010-01-28 11:35:00,16.54,16.55,16.5,16.52,212900.0,16.1131,16.1229,16.0742,16.0936,212900.0
2010-01-28 11:40:00,16.52,16.56,16.5,16.52,330200.0,16.0936,16.1326,16.0742,16.0936,330200.0
2010-01-28 11:45:00,16.52,16.54,16.49,16.5,195900.0,16.0936,16.1131,16.0644,16.0742,195900.0
2010-01-28 11:50:00,16.5,16.51,16.44,16.47,199800.0,16.0742,16.0839,16.0157,16.0449,199800.0
2010-01-28 11:55:00,16.46,16.56,16.42,16.56,468800.0,16.0352,16.1326,15.9962,16.1326,468800.0
2010-01-28 12:00:00,16.56,16.58,16.49,16.5,160600.0,16.1326,16.1521,16.0644,16.0742,160600.0
2010-01-28 12:05:00,16.5,16.53,16.49,16.52,148700.0,16.0742,16.1034,16.0644,16.0936,148700.0
2010-01-28 12:10:00,16.52,16.52,16.5,16.51,52800.0,16.0936,16.0936,16.0742,16.0839,52800.0
2010-01-28 12:15:00,16.52,16.52,16.49,16.5,119700.0,16.0936,16.0936,16.0644,16.0742,119700.0
2010-01-28 12:20:00,16.51,16.52,16.49,16.49,275400.0,16.0839,16.0936,16.0644,16.0644,275400.0
2010-01-28 12:25:00,16.49,16.53,16.49,16.52,36100.0,16.0644,16.1034,16.0644,16.0936,36100.0
2010-01-28 12:30:00,16.53,16.54,16.52,16.53,37600.0,16.1034,16.1131,16.0936,16.1034,37600.0
2010-01-28 12:35:00,16.54,16.58,16.53,16.57,32900.0,16.1131,16.1521,16.1034,16.1424,32900.0
2010-01-28 12:40:00,16.57,16.58,16.51,16.51,35900.0,16.1424,16.1521,16.0839,16.0839,35900.0
2010-01-28 12:45:00,16.5,16.53,16.49,16.53,100300.0,16.0742,16.1034,16.0644,16.1034,100300.0
2010-01-28 12:50:00,16.52,16.57,16.52,16.57,41700.0,16.0936,16.1424,16.0936,16.1424,41700.0
2010-01-28 12:55:00,16.57,16.57,16.53,16.54,55100.0,16.1424,16.1424,16.1034,16.1131,55100.0
2010-01-28 13:00:00,16.55,16.55,16.53,16.53,33900.0,16.1229,16.1229,16.1034,16.1034,33900.0
2010-01-28 13:05:00,16.54,16.57,16.52,16.54,77100.0,16.1131,16.1424,16.0936,16.1131,77100.0
2010-01-28 13:10:00,16.54,16.59,16.54,16.54,86700.0,16.1131,16.1618,16.1131,16.1131,86700.0
2010-01-28 13:15:00,16.54,16.55,16.53,16.55,40000.0,16.1131,16.1229,16.1034,16.1229,40000.0
2010-01-28 13:20:00,16.54,16.55,16.54,16.54,38900.0,16.1131,16.1229,16.1131,16.1131,38900.0
2010-01-28 13:25:00,16.54,16.55,16.5,16.54,153700.0,16.1131,16.1229,16.0742,16.1131,153700.0
2010-01-28 13:30:00,16.54,16.55,16.53,16.54,30300.0,16.1131,16.1229,16.1034,16.1131,30300.0
2010-01-28 13:35:00,16.55,16.58,16.54,16.58,38400.0,16.1229,16.1521,16.1131,16.1521,38400.0
2010-01-28 13:40:00,16.58,16.68,16.57,16.67,166700.0,16.1521,16.2495,16.1424,16.2398,166700.0
2010-01-28 13:45:00,16.68,16.69,16.66,16.68,93100.0,16.2495,16.2593,16.23,16.2495,93100.0
2010-01-28 13:50:00,16.67,16.75,16.67,16.72,176800.0,16.2398,16.3177,16.2398,16.2885,176800.0
2010-01-28 13:55:00,16.71,16.73,16.68,16.7,84700.0,16.2787,16.2982,16.2495,16.269,84700.0
2010-01-28 14:00:00,16.7,16.72,16.68,16.7,92900.0,16.269,16.2885,16.2495,16.269,92900.0
2010-01-28 14:05:00,16.69,16.73,16.69,16.72,88900.0,16.2593,16.2982,16.2593,16.2885,88900.0
2010-01-28 14:10:00,16.73,16.73,16.67,16.73,140700.0,16.2982,16.2982,16.2398,16.2982,140700.0
2010-01-28 14:15:00,16.72,16.73,16.67,16.71,98100.0,16.2885,16.2982,16.2398,16.2787,98100.0
2010-01-28 14:20:00,16.72,16.77,16.71,16.77,79000.0,16.2885,16.3372,16.2787,16.3372,79000.0
2010-01-28 14:25:00,16.77,16.84,16.76,16.83,189300.0,16.3372,16.4054,16.3275,16.3956,189300.0
2010-01-28 14:30:00,16.83,16.85,16.8,16.81,144400.0,16.3956,16.4151,16.3664,16.3762,144400.0
2010-01-28 14:35:00,16.8,16.82,16.75,16.8,136400.0,16.3664,16.3859,16.3177,16.3664,136400.0
2010-01-28 14:40:00,16.8,16.86,16.79,16.86,169500.0,16.3664,16.4249,16.3567,16.4249,169500.0
2010-01-28 14:45:00,16.85,16.86,16.84,16.86,142100.0,16.4151,16.4249,16.4054,16.4249,142100.0
2010-01-28 14:50:00,16.86,16.94,16.85,16.93,221500.0,16.4249,16.5028,16.4151,16.4931,221500.0
2010-01-28 14:55:00,16.93,16.94,16.87,16.87,114600.0,16.4931,16.5028,16.4346,16.4346,114600.0
2010-01-28 15:00:00,16.87,16.92,16.85,16.92,145500.0,16.4346,16.4833,16.4151,16.4833,145500.0
2010-01-28 15:05:00,16.92,16.95,16.91,16.95,173200.0,16.4833,16.5125,16.4736,16.5125,173200.0
2010-01-28 15:10:00,16.95,17.0,16.9,16.91,214300.0,16.5125,16.5613,16.4638,16.4736,214300.0
2010-01-28 15:15:00,16.91,16.92,16.9,16.91,78700.0,16.4736,16.4833,16.4638,16.4736,78700.0
2010-01-28 15:20:00,16.91,16.92,16.89,16.92,243200.0,16.4736,16.4833,16.4541,16.4833,243200.0
2010-01-28 15:25:00,16.92,16.96,16.89,16.96,338100.0,16.4833,16.5223,16.4541,16.5223,338100.0
2010-01-28 15:30:00,16.96,16.96,16.89,16.91,186300.0,16.5223,16.5223,16.4541,16.4736,186300.0
2010-01-28 15:35:00,16.91,16.91,16.86,16.91,121400.0,16.4736,16.4736,16.4249,16.4736,121400.0
2010-01-28 15:40:00,16.91,16.92,16.85,16.87,184100.0,16.4736,16.4833,16.4151,16.4346,184100.0
2010-01-28 15:45:00,16.86,16.87,16.82,16.82,203100.0,16.4249,16.4346,16.3859,16.3859,203100.0
2010-01-28 15:50:00,16.82,16.84,16.79,16.81,328000.0,16.3859,16.4054,16.3567,16.3762,328000.0
2010-01-28 15:55:00,16.81,16.82,16.77,16.77,639700.0,16.3762,16.3859,16.3372,16.3372,639700.0
2010-01-29 09:30:00,16.91,17.09,16.8,16.86,96100.0,16.4736,16.6489,16.3664,16.4249,96100.0
2010-01-29 09:35:00,16.86,16.86,16.74,16.75,96200.0,16.4249,16.4249,16.308,16.3177,96200.0
2010-01-29 09:40:00,16.75,16.76,16.65,16.7,156800.0,16.3177,16.3275,16.2203,16.269,156800.0
2010-01-29 09:45:00,16.69,16.73,16.66,16.73,98600.0,16.2593,16.2982,16.23,16.2982,98600.0
2010-01-29 09:50:00,16.74,16.79,16.71,16.77,77600.0,16.308,16.3567,16.2787,16.3372,77600.0
2010-01-29 09:55:00,16.77,16.78,16.68,16.72,159200.0,16.3372,16.3469,16.2495,16.2885,159200.0
2010-01-29 10:00:00,16.71,16.74,16.67,16.72,60500.0,16.2787,16.308,16.2398,16.2885,60500.0
2010-01-29 10:05:00,16.73,16.73,16.66,16.66,57100.0,16.2982,16.2982,16.23,16.23,57100.0
2010-01-29 10:10:00,16.66,16.71,16.64,16.67,65100.0,16.23,16.2787,16.2105,16.2398,65100.0
2010-01-29 10:15:00,16.68,16.71,16.66,16.7,59100.0,16.2495,16.2787,16.23,16.269,59100.0
2010-01-29 10:20:00,16.7,16.74,16.68,16.72,71500.0,16.269,16.308,16.2495,16.2885,71500.0
2010-01-29 10:25:00,16.72,16.73,16.7,16.71,23100.0,16.2885,16.2982,16.269,16.2787,23100.0
2010-01-29 10:30:00,16.72,16.72,16.68,16.69,48600.0,16.2885,16.2885,16.2495,16.2593,48600.0
2010-01-29 10:35:00,16.7,16.7,16.64,16.64,36600.0,16.269,16.269,16.2105,16.2105,36600.0
2010-01-29 10:40:00,16.63,16.64,16.57,16.57,104500.0,16.2008,16.2105,16.1424,16.1424,104500.0
2010-01-29 10:45:00,16.57,16.66,16.57,16.66,37800.0,16.1424,16.23,16.1424,16.23,37800.0
2010-01-29 10:50:00,16.66,16.66,16.62,16.62,22500.0,16.23,16.23,16.1911,16.1911,22500.0
2010-01-29 10:55:00,16.63,16.63,16.57,16.58,95200.0,16.2008,16.2008,16.1424,16.1521,95200.0
2010-01-29 11:00:00,16.58,16.59,16.51,16.58,156800.0,16.1521,16.1618,16.0839,16.1521,156800.0
2010-01-29 11:05:00,16.57,16.58,16.5,16.51,124700.0,16.1424,16.1521,16.0742,16.0839,124700.0
2010-01-29 11:10:00,16.51,16.55,16.5,16.52,94900.0,16.0839,16.1229,16.0742,16.0936,94900.0
2010-01-29 11:15:00,16.52,16.56,16.5,16.53,91500.0,16.0936,16.1326,16.0742,16.1034,91500.0
2010-01-29 11:20:00,16.52,16.56,16.5,16.52,101800.0,16.0936,16.1326,16.0742,16.0936,101800.0
2010-01-29 11:25:00,16.52,16.53,16.47,16.52,96400.0,16.0936,16.1034,16.0449,16.0936,96400.0
2010-01-29 11:30:00,16.53,16.54,16.49,16.51,319400.0,16.1034,16.1131,16.0644,16.0839,319400.0
2010-01-29 11:35:00,16.51,16.56,16.5,16.54,137000.0,16.0839,16.1326,16.0742,16.1131,137000.0
2010-01-29 11:40:00,16.54,16.58,16.52,16.52,113200.0,16.1131,16.1521,16.0936,16.0936,113200.0
2010-01-29 11:45:00,16.52,16.56,16.52,16.53,42100.0,16.0936,16.1326,16.0936,16.1034,42100.0
2010-01-29 11:50:00,16.54,16.59,16.52,16.59,41000.0,16.1131,16.1618,16.0936,16.1618,41000.0
2010-01-29 11:55:00,16.59,16.62,16.54,16.54,106700.0,16.1618,16.1911,16.1131,16.1131,106700.0
2010-01-29 12:00:00,16.53,16.54,16.51,16.51,85500.0,16.1034,16.1131,16.0839,16.0839,85500.0
2010-01-29 12:05:00,16.51,16.53,16.5,16.53,61100.0,16.0839,16.1034,16.0742,16.1034,61100.0
2010-01-29 12:10:00,16.53,16.56,16.52,16.55,114900.0,16.1034,16.1326,16.0936,16.1229,114900.0
2010-01-29 12:15:00,16.54,16.56,16.53,16.56,20800.0,16.1131,16.1326,16.1034,16.1326,20800.0
2010-01-29 12:20:00,16.55,16.56,16.53,16.53,18200.0,16.1229,16.1326,16.1034,16.1034,18200.0
2010-01-29 12:25:00,16.53,16.56,16.53,16.56,55300.0,16.1034,16.1326,16.1034,16.1326,55300.0
2010-01-29 12:30:00,16.56,16.56,16.51,16.54,25200.0,16.1326,16.1326,16.0839,16.1131,25200.0
2010-01-29 12:35:00,16.54,16.57,16.53,16.54,40500.0,16.1131,16.1424,16.1034,16.1131,40500.0
2010-01-29 12:40:00,16.54,16.54,16.51,16.53,22700.0,16.1131,16.1131,16.0839,16.1034,22700.0
2010-01-29 12:45:00,16.52,16.52,16.5,16.51,29800.0,16.0936,16.0936,16.0742,16.0839,29800.0
2010-01-29 12:50:00,16.52,16.57,16.51,16.56,48100.0,16.0936,16.1424,16.0839,16.1326,48100.0
2010-01-29 12:55:00,16.57,16.57,16.54,16.57,34400.0,16.1424,16.1424,16.1131,16.1424,34400.0
2010-01-29 13:00:00,16.57,16.58,16.55,16.57,33100.0,16.1424,16.1521,16.1229,16.1424,33100.0
2010-01-29 13:05:00,16.57,16.62,16.54,16.57,103200.0,16.1424,16.1911,16.1131,16.1424,103200.0
2010-01-29 13:10:00,16.57,16.57,16.53,16.55,40400.0,16.1424,16.1424,16.1034,16.1229,40400.0
2010-01-29 13:15:00,16.56,16.56,16.55,16.56,9400.0,16.1326,16.1326,16.1229,16.1326,9400.0
2010-01-29 13:20:00,16.56,16.56,16.55,16.55,18800.0,16.1326,16.1326,16.1229,16.1229,18800.0
2010-01-29 13:25:00,16.56,16.56,16.54,16.54,13700.0,16.1326,16.1326,16.1131,16.1131,13700.0
2010-01-29 13:30:00,16.54,16.55,16.5,16.53,93800.0,16.1131,16.1229,16.0742,16.1034,93800.0
2010-01-29 13:35:00,16.54,16.55,16.51,16.53,64900.0,16.1131,16.1229,16.0839,16.1034,64900.0
2010-01-29 13:40:00,16.53,16.53,16.5,16.52,95900.0,16.1034,16.1034,16.0742,16.0936,95900.0
2010-01-29 13:45:00,16.51,16.52,16.48,16.51,164900.0,16.0839,16.0936,16.0547,16.0839,164900.0
2010-01-29 13:50:00,16.51,16.54,16.5,16.51,143300.0,16.0839,16.1131,16.0742,16.0839,143300.0
2010-01-29 13:55:00,16.51,16.53,16.49,16.52,114900.0,16.0839,16.1034,16.0644,16.0936,114900.0
2010-01-29 14:00:00,16.51,16.54,16.51,16.53,60600.0,16.0839,16.1131,16.0839,16.1034,60600.0
2010-01-29 14:05:00,16.53,16.53,16.5,16.5,172700.0,16.1034,16.1034,16.0742,16.0742,172700.0
2010-01-29 14:10:00,16.5,16.54,16.5,16.52,62900.0,16.0742,16.1131,16.0742,16.0936,62900.0
2010-01-29 14:15:00,16.52,16.52,16.47,16.51,188500.0,16.0936,16.0936,16.0449,16.0839,188500.0
2010-01-29 14:20:00,16.51,16.51,16.47,16.48,84800.0,16.0839,16.0839,16.0449,16.0547,84800.0
2010-01-29 14:25:00,16.48,16.5,16.48,16.5,51000.0,16.0547,16.0742,16.0547,16.0742,51000.0
2010-01-29 14:30:00,16.5,16.5,16.46,16.47,99800.0,16.0742,16.0742,16.0352,16.0449,99800.0
2010-01-29 14:35:00,16.48,16.48,16.45,16.45,77600.0,16.0547,16.0547,16.0255,16.0255,77600.0
2010-01-29 14:40:00,16.46,16.46,16.44,16.44,63300.0,16.0352,16.0352,16.0157,16.0157,63300.0
2010-01-29 14:45:00,16.44,16.45,16.29,16.3,244700.0,16.0157,16.0255,15.8696,15.8793,244700.0
2010-01-29 14:50:00,16.3,16.35,16.3,16.35,110200.0,15.8793,15.928,15.8793,15.928,110200.0
2010-01-29 14:55:00,16.35,16.37,16.32,16.36,72800.0,15.928,15.9475,15.8988,15.9378,72800.0
2010-01-29 15:00:00,16.37,16.38,16.34,16.38,73400.0,15.9475,15.9573,15.9183,15.9573,73400.0
2010-01-29 15:05:00,16.39,16.4,16.37,16.37,61600.0,15.967,15.9767,15.9475,15.9475,61600.0
2010-01-29 15:10:00,16.37,16.38,16.27,16.27,111400.0,15.9475,15.9573,15.8501,15.8501,111400.0
2010-01-29 15:15:00,16.28,16.33,16.27,16.33,60800.0,15.8598,15.9085,15.8501,15.9085,60800.0
2010-01-29 15:20:00,16.33,16.34,16.31,16.31,78900.0,15.9085,15.9183,15.8891,15.8891,78900.0
2010-01-29 15:25:00,16.32,16.32,16.3,16.32,37900.0,15.8988,15.8988,15.8793,15.8988,37900.0
2010-01-29 15:30:00,16.31,16.32,16.26,16.29,123200.0,15.8891,15.8988,15.8404,15.8696,123200.0
2010-01-29 15:35:00,16.3,16.33,16.29,16.33,54800.0,15.8793,15.9085,15.8696,15.9085,54800.0
2010-01-29 15:40:00,16.33,16.37,16.32,16.37,107600.0,15.9085,15.9475,15.8988,15.9475,107600.0
2010-01-29 15:45:00,16.37,16.37,16.32,16.32,140700.0,15.9475,15.9475,15.8988,15.8988,140700.0
2010-01-29 15:50:00,16.32,16.35,16.29,16.34,337900.0,15.8988,15.928,15.8696,15.9183,337900.0
2010-01-29 15:55:00,16.35,16.35,16.28,16.28,372300.0,15.928,15.928,15.8598,15.8598,372300.0
2010-02-01 09:30:00,16.52,16.52,16.32,16.39,146900.0,16.0936,16.0936,15.8988,15.967,146900.0
2010-02-01 09:35:00,16.39,16.47,16.36,16.43,88000.0,15.967,16.0449,15.9378,16.006,88000.0
2010-02-01 09:40:00,16.44,16.46,16.38,16.44,154500.0,16.0157,16.0352,15.9573,16.0157,154500.0
2010-02-01 09:45:00,16.44,16.52,16.44,16.51,122900.0,16.0157,16.0936,16.0157,16.0839,122900.0
2010-02-01 09:50:00,16.51,16.55,16.5,16.51,98100.0,16.0839,16.1229,16.0742,16.0839,98100.0
2010-02-01 09:55:00,16.5,16.58,16.5,16.58,85100.0,16.0742,16.1521,16.0742,16.1521,85100.0
2010-02-01 10:00:00,16.58,16.6,16.5,16.51,115600.0,16.1521,16.1716,16.0742,16.0839,115600.0
2010-02-01 10:05:00,16.5,16.51,16.44,16.5,87200.0,16.0742,16.0839,16.0157,16.0742,87200.0
2010-02-01 10:10:00,16.5,16.57,16.5,16.57,69800.0,16.0742,16.1424,16.0742,16.1424,69800.0
2010-02-01 10:15:00,16.57,16.59,16.54,16.56,37200.0,16.1424,16.1618,16.1131,16.1326,37200.0
2010-02-01 10:20:00,16.56,16.6,16.55,16.59,57200.0,16.1326,16.1716,16.1229,16.1618,57200.0
2010-02-01 10:25:00,16.59,16.6,16.53,16.53,86700.0,16.1618,16.1716,16.1034,16.1034,86700.0
2010-02-01 10:30:00,16.54,16.62,16.53,16.62,68000.0,16.1131,16.1911,16.1034,16.1911,68000.0
2010-02-01 10:35:00,16.61,16.62,16.6,16.6,86600.0,16.1813,16.1911,16.1716,16.1716,86600.0
2010-02-01 10:40:00,16.6,16.61,16.54,16.55,101100.0,16.1716,16.1813,16.1131,16.1229,101100.0
2010-02-01 10:45:00,16.56,16.56,16.49,16.49,73300.0,16.1326,16.1326,16.0644,16.0644,73300.0
2010-02-01 10:50:00,16.49,16.54,16.48,16.52,97600.0,16.0644,16.1131,16.0547,16.0936,97600.0
2010-02-01 10:55:00,16.51,16.52,16.5,16.5,79700.0,16.0839,16.0936,16.0742,16.0742,79700.0
2010-02-01 11:00:00,16.5,16.57,16.49,16.57,134200.0,16.0742,16.1424,16.0644,16.1424,134200.0
2010-02-01 11:05:00,16.57,16.61,16.55,16.6,94500.0,16.1424,16.1813,16.1229,16.1716,94500.0
2010-02-01 11:10:00,16.61,16.63,16.6,16.62,68300.0,16.1813,16.2008,16.1716,16.1911,68300.0
2010-02-01 11:15:00,16.63,16.7,16.62,16.69,81600.0,16.2008,16.269,16.1911,16.2593,81600.0
2010-02-01 11:20:00,16.69,16.71,16.69,16.7,54700.0,16.2593,16.2787,16.2593,16.269,54700.0
2010-02-01 11:25:00,16.7,16.74,16.69,16.71,63300.0,16.269,16.308,16.2593,16.2787,63300.0
2010-02-01 11:30:00,16.7,16.71,16.65,16.65,67400.0,16.269,16.2787,16.2203,16.2203,67400.0
2010-02-01 11:35:00,16.65,16.66,16.64,16.65,25100.0,16.2203,16.23,16.2105,16.2203,25100.0
2010-02-01 11:40:00,16.65,16.67,16.65,16.66,31200.0,16.2203,16.2398,16.2203,16.23,31200.0
2010-02-01 11:45:00,16.66,16.67,16.65,16.66,78000.0,16.23,16.2398,16.2203,16.23,78000.0
2010-02-01 11:50:00,16.66,16.67,16.65,16.65,30100.0,16.23,16.2398,16.2203,16.2203,30100.0
2010-02-01 11:55:00,16.65,16.71,16.64,16.64,115000.0,16.2203,16.2787,16.2105,16.2105,115000.0
2010-02-01 12:00:00,16.65,16.66,16.64,16.64,27700.0,16.2203,16.23,16.2105,16.2105,27700.0
2010-02-01 12:05:00,16.64,16.64,16.6,16.62,36000.0,16.2105,16.2105,16.1716,16.1911,36000.0
2010-02-01 12:10:00,16.61,16.62,16.58,16.61,102500.0,16.1813,16.1911,16.1521,16.1813,102500.0
2010-02-01 12:15:00,16.61,16.61,16.58,16.59,41900.0,16.1813,16.1813,16.1521,16.1618,41900.0
2010-02-01 12:20:00,16.59,16.59,16.57,16.59,27000.0,16.1618,16.1618,16.1424,16.1618,27000.0
2010-02-01 12:25:00,16.59,16.61,16.59,16.61,24300.0,16.1618,16.1813,16.1618,16.1813,24300.0
2010-02-01 12:30:00,16.61,16.62,16.6,16.6,32800.0,16.1813,16.1911,16.1716,16.1716,32800.0
2010-02-01 12:35:00,16.61,16.64,16.6,16.62,42500.0,16.1813,16.2105,16.1716,16.1911,42500.0
2010-02-01 12:40:00,16.61,16.69,16.61,16.69,48000.0,16.1813,16.2593,16.1813,16.2593,48000.0
2010-02-01 12:45:00,16.68,16.69,16.66,16.66,30100.0,16.2495,16.2593,16.23,16.23,30100.0
2010-02-01 12:50:00,16.67,16.71,16.67,16.68,72400.0,16.2398,16.2787,16.2398,16.2495,72400.0
2010-02-01 12:55:00,16.69,16.7,16.67,16.69,45700.0,16.2593,16.269,16.2398,16.2593,45700.0
2010-02-01 13:00:00,16.69,16.69,16.65,16.66,19700.0,16.2593,16.2593,16.2203,16.23,19700.0
2010-02-01 13:05:00,16.66,16.7,16.66,16.7,25000.0,16.23,16.269,16.23,16.269,25000.0
2010-02-01 13:10:00,16.7,16.7,16.66,16.67,33200.0,16.269,16.269,16.23,16.2398,33200.0
2010-02-01 13:15:00,16.67,16.7,16.66,16.7,22500.0,16.2398,16.269,16.23,16.269,22500.0
2010-02-01 13:20:00,16.7,16.7,16.67,16.68,41600.0,16.269,16.269,16.2398,16.2495,41600.0
2010-02-01 13:25:00,16.68,16.68,16.66,16.67,38600.0,16.2495,16.2495,16.23,16.2398,38600.0
2010-02-01 13:30:00,16.66,16.68,16.66,16.68,28000.0,16.23,16.2495,16.23,16.2495,28000.0
2010-02-01 13:35:00,16.68,16.7,16.66,16.69,138500.0,16.2495,16.269,16.23,16.2593,138500.0
2010-02-01 13:40:00,16.69,16.72,16.67,16.68,77800.0,16.2593,16.2885,16.2398,16.2495,77800.0
2010-02-01 13:45:00,16.68,16.71,16.68,16.71,36300.0,16.2495,16.2787,16.2495,16.2787,36300.0
2010-02-01 13:50:00,16.71,16.71,16.67,16.68,45500.0,16.2787,16.2787,16.2398,16.2495,45500.0
2010-02-01 13:55:00,16.67,16.68,16.65,16.66,42700.0,16.2398,16.2495,16.2203,16.23,42700.0
2010-02-01 14:00:00,16.66,16.67,16.65,16.66,57900.0,16.23,16.2398,16.2203,16.23,57900.0
2010-02-01 14:05:00,16.65,16.66,16.65,16.66,34400.0,16.2203,16.23,16.2203,16.23,34400.0
2010-02-01 14:10:00,16.66,16.67,16.64,16.64,69000.0,16.23,16.2398,16.2105,16.2105,69000.0
2010-02-01 14:15:00,16.65,16.68,16.63,16.68,88700.0,16.2203,16.2495,16.2008,16.2495,88700.0
2010-02-01 14:20:00,16.67,16.68,16.64,16.66,67600.0,16.2398,16.2495,16.2105,16.23,67600.0
2010-02-01 14:25:00,16.66,16.69,16.66,16.67,74500.0,16.23,16.2593,16.23,16.2398,74500.0
2010-02-01 14:30:00,16.68,16.68,16.67,16.68,35500.0,16.2495,16.2495,16.2398,16.2495,35500.0
2010-02-01 14:35:00,16.68,16.68,16.67,16.68,23200.0,16.2495,16.2495,16.2398,16.2495,23200.0
2010-02-01 14:40:00,16.67,16.7,16.67,16.69,106100.0,16.2398,16.269,16.2398,16.2593,106100.0
2010-02-01 14:45:00,16.69,16.71,16.68,16.71,74400.0,16.2593,16.2787,16.2495,16.2787,74400.0
2010-02-01 14:50:00,16.71,16.74,16.7,16.74,103200.0,16.2787,16.308,16.269,16.308,103200.0
2010-02-01 14:55:00,16.74,16.74,16.68,16.68,138100.0,16.308,16.308,16.2495,16.2495,138100.0
2010-02-01 15:00:00,16.68,16.74,16.68,16.69,116300.0,16.2495,16.308,16.2495,16.2593,116300.0
2010-02-01 15:05:00,16.69,16.7,16.66,16.66,105300.0,16.2593,16.269,16.23,16.23,105300.0
2010-02-01 15:10:00,16.66,16.68,16.65,16.65,95500.0,16.23,16.2495,16.2203,16.2203,95500.0
2010-02-01 15:15:00,16.66,16.68,16.65,16.67,125100.0,16.23,16.2495,16.2203,16.2398,125100.0
2010-02-01 15:20:00,16.67,16.68,16.64,16.64,79000.0,16.2398,16.2495,16.2105,16.2105,79000.0
2010-02-01 15:25:00,16.64,16.68,16.64,16.65,98400.0,16.2105,16.2495,16.2105,16.2203,98400.0
2010-02-01 15:30:00,16.66,16.67,16.65,16.67,59200.0,16.23,16.2398,16.2203,16.2398,59200.0
2010-02-01 15:35:00,16.67,16.69,16.65,16.67,232200.0,16.2398,16.2593,16.2203,16.2398,232200.0
2010-02-01 15:40:00,16.67,16.7,16.67,16.69,85900.0,16.2398,16.269,16.2398,16.2593,85900.0
2010-02-01 15:45:00,16.7,16.7,16.68,16.69,68800.0,16.269,16.269,16.2495,16.2593,68800.0
2010-02-01 15:50:00,16.7,16.74,16.69,16.73,348500.0,16.269,16.308,16.2593,16.2982,348500.0
2010-02-01 15:55:00,16.73,16.74,16.72,16.74,213300.0,16.2982,16.308,16.2885,16.308,213300.0
2010-02-02 09:30:00,16.87,16.87,16.57,16.73,117200.0,16.4346,16.4346,16.1424,16.2982,117200.0
2010-02-02 09:35:00,16.73,16.88,16.69,16.86,216800.0,16.2982,16.4444,16.2593,16.4249,216800.0
2010-02-02 09:40:00,16.86,16.94,16.8,16.9,297700.0,16.4249,16.5028,16.3664,16.4638,297700.0
2010-02-02 09:45:00,16.89,16.98,16.88,16.96,212100.0,16.4541,16.5418,16.4444,16.5223,212100.0
2010-02-02 09:50:00,16.96,17.06,16.94,17.03,216900.0,16.5223,16.6197,16.5028,16.5905,216900.0
2010-02-02 09:55:00,17.02,17.05,16.91,16.97,321700.0,16.5807,16.61,16.4736,16.532,321700.0
2010-02-02 10:00:00,16.97,17.04,16.91,16.99,321600.0,16.532,16.6002,16.4736,16.5515,321600.0
2010-02-02 10:05:00,16.99,17.04,16.97,17.0,207400.0,16.5515,16.6002,16.532,16.5613,207400.0
2010-02-02 10:10:00,17.0,17.06,16.96,17.04,278800.0,16.5613,16.6197,16.5223,16.6002,278800.0
2010-02-02 10:15:00,17.03,17.11,16.98,16.99,500700.0,16.5905,16.6684,16.5418,16.5515,500700.0
2010-02-02 10:20:00,16.99,17.02,16.96,16.99,181100.0,16.5515,16.5807,16.5223,16.5515,181100.0
2010-02-02 10:25:00,16.99,17.02,16.98,17.0,86500.0,16.5515,16.5807,16.5418,16.5613,86500.0
2010-02-02 10:30:00,17.01,17.04,16.99,16.99,88300.0,16.571,16.6002,16.5515,16.5515,88300.0
2010-02-02 10:35:00,17.0,17.01,16.99,16.99,42500.0,16.5613,16.571,16.5515,16.5515,42500.0
2010-02-02 10:40:00,16.99,17.0,16.96,16.97,66500.0,16.5515,16.5613,16.5223,16.532,66500.0
2010-02-02 10:45:00,16.96,16.99,16.94,16.99,72500.0,16.5223,16.5515,16.5028,16.5515,72500.0
2010-02-02 10:50:00,16.98,17.0,16.95,16.95,106900.0,16.5418,16.5613,16.5125,16.5125,106900.0
2010-02-02 10:55:00,16.95,16.98,16.92,16.97,78600.0,16.5125,16.5418,16.4833,16.532,78600.0
2010-02-02 11:00:00,16.97,16.97,16.88,16.88,42000.0,16.532,16.532,16.4444,16.4444,42000.0
2010-02-02 11:05:00,16.88,16.94,16.87,16.92,47300.0,16.4444,16.5028,16.4346,16.4833,47300.0
2010-02-02 11:10:00,16.92,16.92,16.89,16.9,31200.0,16.4833,16.4833,16.4541,16.4638,31200.0
2010-02-02 11:15:00,16.89,16.9,16.86,16.9,55900.0,16.4541,16.4638,16.4249,16.4638,55900.0
2010-02-02 11:20:00,16.9,16.93,16.88,16.93,26500.0,16.4638,16.4931,16.4444,16.4931,26500.0
2010-02-02 11:25:00,16.93,16.94,16.93,16.94,29500.0,16.4931,16.5028,16.4931,16.5028,29500.0
2010-02-02 11:30:00,16.93,16.94,16.92,16.92,52700.0,16.4931,16.5028,16.4833,16.4833,52700.0
2010-02-02 11:35:00,16.93,16.98,16.93,16.98,25200.0,16.4931,16.5418,16.4931,16.5418,25200.0
2010-02-02 11:40:00,16.97,17.0,16.97,16.98,64900.0,16.532,16.5613,16.532,16.5418,64900.0
2010-02-02 11:45:00,16.97,16.98,16.96,16.98,31300.0,16.532,16.5418,16.5223,16.5418,31300.0
2010-02-02 11:50:00,16.99,17.01,16.99,17.0,33500.0,16.5515,16.571,16.5515,16.5613,33500.0
2010-02-02 11:55:00,17.0,17.0,16.97,16.98,29700.0,16.5613,16.5613,16.532,16.5418,29700.0
2010-02-02 12:00:00,16.97,17.0,16.94,17.0,48600.0,16.532,16.5613,16.5028,16.5613,48600.0
2010-02-02 12:05:00,16.99,17.02,16.99,17.0,36100.0,16.5515,16.5807,16.5515,16.5613,36100.0
2010-02-02 12:10:00,17.01,17.01,16.98,16.99,78200.0,16.571,16.571,16.5418,16.5515,78200.0
2010-02-02 12:15:00,16.99,17.0,16.98,17.0,49100.0,16.5515,16.5613,16.5418,16.5613,49100.0
2010-02-02 12:20:00,17.0,17.05,17.0,17.03,89600.0,16.5613,16.61,16.5613,16.5905,89600.0
2010-02-02 12:25:00,17.02,17.03,16.99,16.99,126800.0,16.5807,16.5905,16.5515,16.5515,126800.0
2010-02-02 12:30:00,16.99,16.99,16.95,16.99,163800.0,16.5515,16.5515,16.5125,16.5515,163800.0
2010-02-02 12:35:00,16.98,16.99,16.96,16.97,17800.0,16.5418,16.5515,16.5223,16.532,17800.0
2010-02-02 12:40:00,16.97,16.97,16.95,16.95,34700.0,16.532,16.532,16.5125,16.5125,34700.0
2010-02-02 12:45:00,16.95,16.96,16.91,16.91,80400.0,16.5125,16.5223,16.4736,16.4736,80400.0
2010-02-02 12:50:00,16.92,16.96,16.91,16.95,20500.0,16.4833,16.5223,16.4736,16.5125,20500.0
2010-02-02 12:55:00,16.95,16.96,16.95,16.96,22700.0,16.5125,16.5223,16.5125,16.5223,22700.0
2010-02-02 13:00:00,16.96,16.96,16.92,16.93,42300.0,16.5223,16.5223,16.4833,16.4931,42300.0
2010-02-02 13:05:00,16.92,16.93,16.91,16.91,19600.0,16.4833,16.4931,16.4736,16.4736,19600.0
2010-02-02 13:10:00,16.92,16.99,16.92,16.98,114300.0,16.4833,16.5515,16.4833,16.5418,114300.0
2010-02-02 13:15:00,16.98,16.99,16.95,16.95,39100.0,16.5418,16.5515,16.5125,16.5125,39100.0
2010-02-02 13:20:00,16.95,17.01,16.94,16.99,54100.0,16.5125,16.571,16.5028,16.5515,54100.0
2010-02-02 13:25:00,16.99,17.0,16.97,16.99,31200.0,16.5515,16.5613,16.532,16.5515,31200.0
2010-02-02 13:30:00,16.99,16.99,16.97,16.98,18300.0,16.5515,16.5515,16.532,16.5418,18300.0
2010-02-02 13:35:00,16.98,17.03,16.97,17.01,40900.0,16.5418,16.5905,16.532,16.571,40900.0
2010-02-02 13:40:00,17.02,17.04,17.02,17.04,37400.0,16.5807,16.6002,16.5807,16.6002,37400.0
2010-02-02 13:45:00,17.03,17.04,17.02,17.02,65400.0,16.5905,16.6002,16.5807,16.5807,65400.0
2010-02-02 13:50:00,17.02,17.03,17.0,17.02,51800.0,16.5807,16.5905,16.5613,16.5807,51800.0
2010-02-02 13:55:00,17.02,17.02,16.98,17.02,44200.0,16.5807,16.5807,16.5418,16.5807,44200.0
2010-02-02 14:00:00,17.01,17.02,17.01,17.02,23900.0,16.571,16.5807,16.571,16.5807,23900.0
2010-02-02 14:05:00,17.01,17.02,16.99,17.01,39700.0,16.571,16.5807,16.5515,16.571,39700.0
2010-02-02 14:10:00,17.02,17.02,17.0,17.01,47100.0,16.5807,16.5807,16.5613,16.571,47100.0
2010-02-02 14:15:00,17.0,17.02,16.99,17.01,69200.0,16.5613,16.5807,16.5515,16.571,69200.0
2010-02-02 14:20:00,17.01,17.04,17.01,17.03,31200.0,16.571,16.6002,16.571,16.5905,31200.0
2010-02-02 14:25:00,17.03,17.04,17.0,17.01,50000.0,16.5905,16.6002,16.5613,16.571,50000.0
2010-02-02 14:30:00,17.01,17.04,17.0,17.02,64600.0,16.571,16.6002,16.5613,16.5807,64600.0
2010-02-02 14:35:00,17.03,17.04,17.02,17.03,39300.0,16.5905,16.6002,16.5807,16.5905,39300.0
2010-02-02 14:40:00,17.03,17.04,17.01,17.01,62100.0,16.5905,16.6002,16.571,16.571,62100.0
2010-02-02 14:45:00,17.01,17.06,16.99,17.03,75600.0,16.571,16.6197,16.5515,16.5905,75600.0
2010-02-02 14:50:00,17.03,17.07,17.03,17.05,75800.0,16.5905,16.6295,16.5905,16.61,75800.0
2010-02-02 14:55:00,17.06,17.07,17.04,17.07,65000.0,16.6197,16.6295,16.6002,16.6295,65000.0
2010-02-02 15:00:00,17.07,17.07,17.04,17.05,56700.0,16.6295,16.6295,16.6002,16.61,56700.0
2010-02-02 15:05:00,17.05,17.05,17.04,17.04,16400.0,16.61,16.61,16.6002,16.6002,16400.0
2010-02-02 15:10:00,17.05,17.09,17.05,17.09,88800.0,16.61,16.6489,16.61,16.6489,88800.0
2010-02-02 15:15:00,17.08,17.12,17.08,17.12,55100.0,16.6392,16.6782,16.6392,16.6782,55100.0
2010-02-02 15:20:00,17.12,17.13,17.09,17.09,115500.0,16.6782,16.6879,16.6489,16.6489,115500.0
2010-02-02 15:25:00,17.1,17.1,17.05,17.07,305100.0,16.6587,16.6587,16.61,16.6295,305100.0
2010-02-02 15:30:00,17.06,17.1,17.06,17.07,57100.0,16.6197,16.6587,16.6197,16.6295,57100.0
2010-02-02 15:35:00,17.07,17.08,17.06,17.06,59100.0,16.6295,16.6392,16.6197,16.6197,59100.0
2010-02-02 15:40:00,17.06,17.1,17.06,17.09,285300.0,16.6197,16.6587,16.6197,16.6489,285300.0
2010-02-02 15:45:00,17.09,17.09,17.02,17.02,291600.0,16.6489,16.6489,16.5807,16.5807,291600.0
2010-02-02 15:50:00,17.02,17.08,17.02,17.07,239900.0,16.5807,16.6392,16.5807,16.6295,239900.0
2010-02-02 15:55:00,17.08,17.08,17.05,17.07,239700.0,16.6392,16.6392,16.61,16.6295,239700.0
2010-02-03 09:30:00,16.87,17.06,16.79,17.04,121700.0,16.4346,16.6197,16.3567,16.6002,121700.0
2010-02-03 09:35:00,17.07,17.13,17.0,17.13,189900.0,16.6295,16.6879,16.5613,16.6879,189900.0
2010-02-03 09:40:00,17.13,17.25,17.13,17.17,119400.0,16.6879,16.8048,16.6879,16.7269,119400.0
2010-02-03 09:45:00,17.17,17.19,17.1,17.13,55300.0,16.7269,16.7464,16.6587,16.6879,55300.0
2010-02-03 09:50:00,17.12,17.18,17.09,17.18,80900.0,16.6782,16.7366,16.6489,16.7366,80900.0
2010-02-03 09:55:00,17.17,17.18,17.13,17.13,68700.0,16.7269,16.7366,16.6879,16.6879,68700.0
2010-02-03 10:00:00,17.13,17.16,17.1,17.12,62800.0,16.6879,16.7171,16.6587,16.6782,62800.0
2010-02-03 10:05:00,17.13,17.17,17.12,17.16,73700.0,16.6879,16.7269,16.6782,16.7171,73700.0
2010-02-03 10:10:00,17.15,17.16,17.1,17.11,150700.0,16.7074,16.7171,16.6587,16.6684,150700.0
2010-02-03 10:15:00,17.11,17.11,17.04,17.05,121600.0,16.6684,16.6684,16.6002,16.61,121600.0
2010-02-03 10:20:00,17.05,17.11,17.04,17.08,95000.0,16.61,16.6684,16.6002,16.6392,95000.0
2010-02-03 10:25:00,17.08,17.1,17.06,17.08,62500.0,16.6392,16.6587,16.6197,16.6392,62500.0
2010-02-03 10:30:00,17.07,17.08,17.05,17.06,117600.0,16.6295,16.6392,16.61,16.6197,117600.0
2010-02-03 10:35:00,17.06,17.06,17.0,17.01,44600.0,16.6197,16.6197,16.5613,16.571,44600.0
2010-02-03 10:40:00,17.01,17.07,17.01,17.06,37800.0,16.571,16.6295,16.571,16.6197,37800.0
2010-02-03 10:45:00,17.06,17.11,17.03,17.11,96000.0,16.6197,16.6684,16.5905,16.6684,96000.0
2010-02-03 10:50:00,17.1,17.1,17.05,17.08,147100.0,16.6587,16.6587,16.61,16.6392,147100.0
2010-02-03 10:55:00,17.07,17.09,17.03,17.04,94400.0,16.6295,16.6489,16.5905,16.6002,94400.0
2010-02-03 11:00:00,17.04,17.08,17.04,17.06,23700.0,16.6002,16.6392,16.6002,16.6197,23700.0
2010-02-03 11:05:00,17.06,17.14,17.06,17.13,46000.0,16.6197,16.6976,16.6197,16.6879,46000.0
2010-02-03 11:10:00,17.12,17.15,17.12,17.12,29000.0,16.6782,16.7074,16.6782,16.6782,29000.0
2010-02-03 11:15:00,17.13,17.15,17.08,17.09,81700.0,16.6879,16.7074,16.6392,16.6489,81700.0
2010-02-03 11:20:00,17.09,17.11,17.07,17.1,75100.0,16.6489,16.6684,16.6295,16.6587,75100.0
2010-02-03 11:25:00,17.1,17.1,17.07,17.07,71000.0,16.6587,16.6587,16.6295,16.6295,71000.0
2010-02-03 11:30:00,17.07,17.08,17.04,17.04,73800.0,16.6295,16.6392,16.6002,16.6002,73800.0
2010-02-03 11:35:00,17.04,17.05,17.01,17.01,71300.0,16.6002,16.61,16.571,16.571,71300.0
2010-02-03 11:40:00,17.01,17.05,16.99,17.05,113900.0,16.571,16.61,16.5515,16.61,113900.0
2010-02-03 11:45:00,17.05,17.07,17.03,17.03,49200.0,16.61,16.6295,16.5905,16.5905,49200.0
2010-02-03 11:50:00,17.03,17.09,16.99,17.09,52900.0,16.5905,16.6489,16.5515,16.6489,52900.0
2010-02-03 11:55:00,17.09,17.09,17.03,17.03,45300.0,16.6489,16.6489,16.5905,16.5905,45300.0
2010-02-03 12:00:00,17.03,17.06,17.02,17.05,20000.0,16.5905,16.6197,16.5807,16.61,20000.0
2010-02-03 12:05:00,17.06,17.1,17.02,17.1,41600.0,16.6197,16.6587,16.5807,16.6587,41600.0
2010-02-03 12:10:00,17.09,17.13,17.08,17.12,31300.0,16.6489,16.6879,16.6392,16.6782,31300.0
2010-02-03 12:15:00,17.12,17.14,17.09,17.1,38700.0,16.6782,16.6976,16.6489,16.6587,38700.0
2010-02-03 12:20:00,17.1,17.12,17.07,17.12,33200.0,16.6587,16.6782,16.6295,16.6782,33200.0
2010-02-03 12:25:00,17.12,17.16,17.1,17.15,92100.0,16.6782,16.7171,16.6587,16.7074,92100.0
2010-02-03 12:30:00,17.14,17.16,17.14,17.16,95300.0,16.6976,16.7171,16.6976,16.7171,95300.0
2010-02-03 12:35:00,17.16,17.17,17.13,17.15,55400.0,16.7171,16.7269,16.6879,16.7074,55400.0
2010-02-03 12:40:00,17.15,17.15,17.11,17.12,53000.0,16.7074,16.7074,16.6684,16.6782,53000.0
2010-02-03 12:45:00,17.13,17.13,17.08,17.12,99000.0,16.6879,16.6879,16.6392,16.6782,99000.0
2010-02-03 12:50:00,17.12,17.15,17.1,17.14,127400.0,16.6782,16.7074,16.6587,16.6976,127400.0
2010-02-03 12:55:00,17.14,17.17,17.14,17.14,33300.0,16.6976,16.7269,16.6976,16.6976,33300.0
2010-02-03 13:00:00,17.14,17.18,17.13,17.18,34500.0,16.6976,16.7366,16.6879,16.7366,34500.0
2010-02-03 13:05:00,17.18,17.22,17.17,17.22,47900.0,16.7366,16.7756,16.7269,16.7756,47900.0
2010-02-03 13:10:00,17.22,17.22,17.21,17.21,71500.0,16.7756,16.7756,16.7658,16.7658,71500.0
2010-02-03 13:15:00,17.22,17.22,17.21,17.22,22000.0,16.7756,16.7756,16.7658,16.7756,22000.0
2010-02-03 13:20:00,17.22,17.23,17.19,17.2,45300.0,16.7756,16.7853,16.7464,16.7561,45300.0
2010-02-03 13:25:00,17.19,17.24,17.19,17.24,46200.0,16.7464,16.7951,16.7464,16.7951,46200.0
2010-02-03 13:30:00,17.24,17.25,17.23,17.25,67900.0,16.7951,16.8048,16.7853,16.8048,67900.0
2010-02-03 13:35:00,17.25,17.25,17.23,17.23,60300.0,16.8048,16.8048,16.7853,16.7853,60300.0
2010-02-03 13:40:00,17.24,17.24,17.21,17.23,40300.0,16.7951,16.7951,16.7658,16.7853,40300.0
2010-02-03 13:45:00,17.23,17.24,17.22,17.24,48900.0,16.7853,16.7951,16.7756,16.7951,48900.0
2010-02-03 13:50:00,17.23,17.24,17.23,17.24,24500.0,16.7853,16.7951,16.7853,16.7951,24500.0
2010-02-03 13:55:00,17.24,17.24,17.23,17.24,27600.0,16.7951,16.7951,16.7853,16.7951,27600.0
2010-02-03 14:00:00,17.24,17.24,17.2,17.23,66400.0,16.7951,16.7951,16.7561,16.7853,66400.0
2010-02-03 14:05:00,17.23,17.25,17.2,17.24,65500.0,16.7853,16.8048,16.7561,16.7951,65500.0
2010-02-03 14:10:00,17.25,17.27,17.24,17.27,44000.0,16.8048,16.8243,16.7951,16.8243,44000.0
2010-02-03 14:15:00,17.27,17.28,17.26,17.27,55400.0,16.8243,16.834,16.8145,16.8243,55400.0
2010-02-03 14:20:00,17.27,17.28,17.26,17.27,59800.0,16.8243,16.834,16.8145,16.8243,59800.0
2010-02-03 14:25:00,17.26,17.27,17.24,17.26,72300.0,16.8145,16.8243,16.7951,16.8145,72300.0
2010-02-03 14:30:00,17.26,17.28,17.25,17.27,76200.0,16.8145,16.834,16.8048,16.8243,76200.0
2010-02-03 14:35:00,17.27,17.28,17.26,17.28,48800.0,16.8243,16.834,16.8145,16.834,48800.0
2010-02-03 14:40:00,17.27,17.28,17.22,17.23,141800.0,16.8243,16.834,16.7756,16.7853,141800.0
2010-02-03 14:45:00,17.24,17.24,17.14,17.15,157900.0,16.7951,16.7951,16.6976,16.7074,157900.0
2010-02-03 14:50:00,17.15,17.22,17.14,17.22,99200.0,16.7074,16.7756,16.6976,16.7756,99200.0
2010-02-03 14:55:00,17.22,17.23,17.2,17.2,50600.0,16.7756,16.7853,16.7561,16.7561,50600.0
2010-02-03 15:00:00,17.2,17.27,17.2,17.27,64400.0,16.7561,16.8243,16.7561,16.8243,64400.0
2010-02-03 15:05:00,17.27,17.28,17.23,17.23,69500.0,16.8243,16.834,16.7853,16.7853,69500.0
2010-02-03 15:10:00,17.24,17.27,17.23,17.27,74100.0,16.7951,16.8243,16.7853,16.8243,74100.0
2010-02-03 15:15:00,17.26,17.27,17.22,17.23,39300.0,16.8145,16.8243,16.7756,16.7853,39300.0
2010-02-03 15:20:00,17.24,17.26,17.21,17.24,95200.0,16.7951,16.8145,16.7658,16.7951,95200.0
2010-02-03 15:25:00,17.23,17.26,17.23,17.25,31100.0,16.7853,16.8145,16.7853,16.8048,31100.0
2010-02-03 15:30:00,17.24,17.28,17.24,17.27,55800.0,16.7951,16.834,16.7951,16.8243,55800.0
2010-02-03 15:35:00,17.26,17.29,17.25,17.29,59200.0,16.8145,16.8438,16.8048,16.8438,59200.0
2010-02-03 15:40:00,17.29,17.32,17.28,17.31,117200.0,16.8438,16.873,16.834,16.8633,117200.0
2010-02-03 15:45:00,17.32,17.32,17.27,17.29,102400.0,16.873,16.873,16.8243,16.8438,102400.0
2010-02-03 15:50:00,17.29,17.3,17.24,17.28,92800.0,16.8438,16.8535,16.7951,16.834,92800.0
2010-02-03 15:55:00,17.28,17.29,17.25,17.27,269300.0,16.834,16.8438,16.8048,16.8243,269300.0
2010-02-04 09:30:00,17.18,17.18,17.06,17.1,71900.0,16.7366,16.7366,16.6197,16.6587,71900.0
2010-02-04 09:35:00,17.09,17.16,17.06,17.15,52100.0,16.6489,16.7171,16.6197,16.7074,52100.0
2010-02-04 09:40:00,17.15,17.15,17.04,17.1,131000.0,16.7074,16.7074,16.6002,16.6587,131000.0
2010-02-04 09:45:00,17.1,17.13,17.05,17.12,168000.0,16.6587,16.6879,16.61,16.6782,168000.0
2010-02-04 09:50:00,17.12,17.12,17.03,17.05,47800.0,16.6782,16.6782,16.5905,16.61,47800.0
2010-02-04 09:55:00,17.04,17.08,16.97,16.99,129900.0,16.6002,16.6392,16.532,16.5515,129900.0
2010-02-04 10:00:00,16.98,17.05,16.96,17.05,104100.0,16.5418,16.61,16.5223,16.61,104100.0
2010-02-04 10:05:00,17.06,17.08,16.99,16.99,112900.0,16.6197,16.6392,16.5515,16.5515,112900.0
2010-02-04 10:10:00,16.99,17.03,16.98,16.98,157300.0,16.5515,16.5905,16.5418,16.5418,157300.0
2010-02-04 10:15:00,16.99,17.0,16.92,16.97,177700.0,16.5515,16.5613,16.4833,16.532,177700.0
2010-02-04 10:20:00,16.97,16.97,16.85,16.85,122600.0,16.532,16.532,16.4151,16.4151,122600.0
2010-02-04 10:25:00,16.84,16.91,16.82,16.89,110500.0,16.4054,16.4736,16.3859,16.4541,110500.0
2010-02-04 10:30:00,16.89,16.97,16.89,16.92,62800.0,16.4541,16.532,16.4541,16.4833,62800.0
2010-02-04 10:35:00,16.93,16.96,16.91,16.95,113500.0,16.4931,16.5223,16.4736,16.5125,113500.0
2010-02-04 10:40:00,16.96,17.0,16.92,16.98,59200.0,16.5223,16.5613,16.4833,16.5418,59200.0
2010-02-04 10:45:00,16.97,16.98,16.93,16.98,30700.0,16.532,16.5418,16.4931,16.5418,30700.0
2010-02-04 10:50:00,16.98,17.0,16.96,16.99,46900.0,16.5418,16.5613,16.5223,16.5515,46900.0
2010-02-04 10:55:00,16.99,17.02,16.92,16.94,81800.0,16.5515,16.5807,16.4833,16.5028,81800.0
2010-02-04 11:00:00,16.94,16.98,16.93,16.93,64100.0,16.5028,16.5418,16.4931,16.4931,64100.0
2010-02-04 11:05:00,16.94,16.98,16.94,16.97,37400.0,16.5028,16.5418,16.5028,16.532,37400.0
2010-02-04 11:10:00,16.96,16.99,16.95,16.97,38100.0,16.5223,16.5515,16.5125,16.532,38100.0
2010-02-04 11:15:00,16.97,16.98,16.95,16.97,34300.0,16.532,16.5418,16.5125,16.532,34300.0
2010-02-04 11:20:00,16.97,16.99,16.94,16.95,48800.0,16.532,16.5515,16.5028,16.5125,48800.0
2010-02-04 11:25:00,16.95,16.98,16.92,16.98,118900.0,16.5125,16.5418,16.4833,16.5418,118900.0
2010-02-04 11:30:00,16.98,16.99,16.97,16.99,63100.0,16.5418,16.5515,16.532,16.5515,63100.0
2010-02-04 11:35:00,16.99,16.99,16.95,16.95,32900.0,16.5515,16.5515,16.5125,16.5125,32900.0
2010-02-04 11:40:00,16.95,16.98,16.92,16.96,89800.0,16.5125,16.5418,16.4833,16.5223,89800.0
2010-02-04 11:45:00,16.96,16.96,16.91,16.93,123300.0,16.5223,16.5223,16.4736,16.4931,123300.0
2010-02-04 11:50:00,16.93,16.95,16.9,16.95,65600.0,16.4931,16.5125,16.4638,16.5125,65600.0
2010-02-04 11:55:00,16.95,16.95,16.91,16.95,28700.0,16.5125,16.5125,16.4736,16.5125,28700.0
2010-02-04 12:00:00,16.95,16.96,16.93,16.93,39800.0,16.5125,16.5223,16.4931,16.4931,39800.0
2010-02-04 12:05:00,16.93,16.96,16.91,16.96,37500.0,16.4931,16.5223,16.4736,16.5223,37500.0
2010-02-04 12:10:00,16.95,16.96,16.91,16.93,76600.0,16.5125,16.5223,16.4736,16.4931,76600.0
2010-02-04 12:15:00,16.93,16.95,16.93,16.93,27000.0,16.4931,16.5125,16.4931,16.4931,27000.0
2010-02-04 12:20:00,16.93,16.97,16.92,16.96,67600.0,16.4931,16.532,16.4833,16.5223,67600.0
2010-02-04 12:25:00,16.95,16.96,16.93,16.94,34300.0,16.5125,16.5223,16.4931,16.5028,34300.0
2010-02-04 12:30:00,16.93,16.96,16.92,16.96,36200.0,16.4931,16.5223,16.4833,16.5223,36200.0
2010-02-04 12:35:00,16.96,16.96,16.92,16.92,49200.0,16.5223,16.5223,16.4833,16.4833,49200.0
2010-02-04 12:40:00,16.92,16.93,16.9,16.91,105000.0,16.4833,16.4931,16.4638,16.4736,105000.0
2010-02-04 12:45:00,16.91,16.92,16.85,16.86,63000.0,16.4736,16.4833,16.4151,16.4249,63000.0
2010-02-04 12:50:00,16.86,16.89,16.85,16.88,41300.0,16.4249,16.4541,16.4151,16.4444,41300.0
2010-02-04 12:55:00,16.88,16.94,16.87,16.93,33300.0,16.4444,16.5028,16.4346,16.4931,33300.0
2010-02-04 13:00:00,16.92,16.92,16.88,16.88,16700.0,16.4833,16.4833,16.4444,16.4444,16700.0
2010-02-04 13:05:00,16.89,16.93,16.88,16.93,24200.0,16.4541,16.4931,16.4444,16.4931,24200.0
2010-02-04 13:10:00,16.93,16.93,16.89,16.89,26500.0,16.4931,16.4931,16.4541,16.4541,26500.0
2010-02-04 13:15:00,16.89,16.89,16.87,16.87,36900.0,16.4541,16.4541,16.4346,16.4346,36900.0
2010-02-04 13:20:00,16.88,16.92,16.88,16.92,67100.0,16.4444,16.4833,16.4444,16.4833,67100.0
2010-02-04 13:25:00,16.93,16.95,16.92,16.95,26400.0,16.4931,16.5125,16.4833,16.5125,26400.0
2010-02-04 13:30:00,16.95,16.96,16.93,16.93,36500.0,16.5125,16.5223,16.4931,16.4931,36500.0
2010-02-04 13:35:00,16.93,16.94,16.91,16.93,51200.0,16.4931,16.5028,16.4736,16.4931,51200.0
2010-02-04 13:40:00,16.93,16.93,16.87,16.87,52500.0,16.4931,16.4931,16.4346,16.4346,52500.0
2010-02-04 13:45:00,16.87,16.92,16.85,16.92,119600.0,16.4346,16.4833,16.4151,16.4833,119600.0
2010-02-04 13:50:00,16.92,16.95,16.89,16.91,95800.0,16.4833,16.5125,16.4541,16.4736,95800.0
2010-02-04 13:55:00,16.92,16.94,16.87,16.87,40600.0,16.4833,16.5028,16.4346,16.4346,40600.0
2010-02-04 14:00:00,16.87,16.94,16.87,16.92,52700.0,16.4346,16.5028,16.4346,16.4833,52700.0
2010-02-04 14:05:00,16.92,16.94,16.89,16.91,55000.0,16.4833,16.5028,16.4541,16.4736,55000.0
2010-02-04 14:10:00,16.91,16.94,16.9,16.92,91200.0,16.4736,16.5028,16.4638,16.4833,91200.0
2010-02-04 14:15:00,16.92,16.92,16.88,16.89,104700.0,16.4833,16.4833,16.4444,16.4541,104700.0
2010-02-04 14:20:00,16.88,16.96,16.88,16.96,77200.0,16.4444,16.5223,16.4444,16.5223,77200.0
2010-02-04 14:25:00,16.96,16.99,16.93,16.93,136000.0,16.5223,16.5515,16.4931,16.4931,136000.0
2010-02-04 14:30:00,16.94,17.02,16.92,17.02,87300.0,16.5028,16.5807,16.4833,16.5807,87300.0
2010-02-04 14:35:00,17.02,17.06,17.01,17.04,68600.0,16.5807,16.6197,16.571,16.6002,68600.0
2010-02-04 14:40:00,17.04,17.04,17.0,17.01,57400.0,16.6002,16.6002,16.5613,16.571,57400.0
2010-02-04 14:45:00,17.01,17.07,17.0,17.06,113100.0,16.571,16.6295,16.5613,16.6197,113100.0
2010-02-04 14:50:00,17.06,17.08,17.01,17.01,61800.0,16.6197,16.6392,16.571,16.571,61800.0
2010-02-04 14:55:00,17.01,17.06,17.0,17.03,71300.0,16.571,16.6197,16.5613,16.5905,71300.0
2010-02-04 15:00:00,17.03,17.07,17.02,17.02,105800.0,16.5905,16.6295,16.5807,16.5807,105800.0
2010-02-04 15:05:00,17.02,17.03,17.0,17.0,47200.0,16.5807,16.5905,16.5613,16.5613,47200.0
2010-02-04 15:10:00,17.0,17.0,16.99,17.0,27100.0,16.5613,16.5613,16.5515,16.5613,27100.0
2010-02-04 15:15:00,17.0,17.02,16.99,17.01,223500.0,16.5613,16.5807,16.5515,16.571,223500.0
2010-02-04 15:20:00,17.01,17.03,17.0,17.0,100300.0,16.571,16.5905,16.5613,16.5613,100300.0
2010-02-04 15:25:00,17.0,17.01,17.0,17.0,46700.0,16.5613,16.571,16.5613,16.5613,46700.0
2010-02-04 15:30:00,17.0,17.02,17.0,17.01,97700.0,16.5613,16.5807,16.5613,16.571,97700.0
2010-02-04 15:35:00,17.01,17.02,17.0,17.01,161800.0,16.571,16.5807,16.5613,16.571,161800.0
2010-02-04 15:40:00,17.0,17.02,16.99,17.0,133900.0,16.5613,16.5807,16.5515,16.5613,133900.0
2010-02-04 15:45:00,17.0,17.03,17.0,17.0,206500.0,16.5613,16.5905,16.5613,16.5613,206500.0
2010-02-04 15:50:00,17.0,17.01,17.0,17.0,176900.0,16.5613,16.571,16.5613,16.5613,176900.0
2010-02-04 15:55:00,17.0,17.01,16.97,16.97,291500.0,16.5613,16.571,16.532,16.532,291500.0
2010-02-05 09:30:00,17.09,17.09,16.83,16.98,200000.0,16.6489,16.6489,16.3956,16.5418,200000.0
2010-02-05 09:35:00,16.97,17.0,16.86,16.98,179300.0,16.532,16.5613,16.4249,16.5418,179300.0
2010-02-05 09:40:00,16.98,16.99,16.88,16.94,126900.0,16.5418,16.5515,16.4444,16.5028,126900.0
2010-02-05 09:45:00,16.93,17.03,16.89,16.95,161700.0,16.4931,16.5905,16.4541,16.5125,161700.0
2010-02-05 09:50:00,16.96,17.03,16.89,16.94,362300.0,16.5223,16.5905,16.4541,16.5028,362300.0
2010-02-05 09:55:00,16.93,17.05,16.89,17.03,240200.0,16.4931,16.61,16.4541,16.5905,240200.0
2010-02-05 10:00:00,17.03,17.1,17.0,17.05,116100.0,16.5905,16.6587,16.5613,16.61,116100.0
2010-02-05 10:05:00,17.06,17.06,16.95,16.99,205700.0,16.6197,16.6197,16.5125,16.5515,205700.0
2010-02-05 10:10:00,17.0,17.03,16.94,16.98,208800.0,16.5613,16.5905,16.5028,16.5418,208800.0
2010-02-05 10:15:00,16.98,17.01,16.93,16.96,134300.0,16.5418,16.571,16.4931,16.5223,134300.0
2010-02-05 10:20:00,16.96,17.09,16.94,17.08,190300.0,16.5223,16.6489,16.5028,16.6392,190300.0
2010-02-05 10:25:00,17.08,17.19,17.05,17.14,262000.0,16.6392,16.7464,16.61,16.6976,262000.0
2010-02-05 10:30:00,17.14,17.24,17.14,17.2,173800.0,16.6976,16.7951,16.6976,16.7561,173800.0
2010-02-05 10:35:00,17.2,17.22,17.15,17.19,241200.0,16.7561,16.7756,16.7074,16.7464,241200.0
2010-02-05 10:40:00,17.19,17.29,17.19,17.25,205300.0,16.7464,16.8438,16.7464,16.8048,205300.0
2010-02-05 10:45:00,17.25,17.28,17.25,17.25,108600.0,16.8048,16.834,16.8048,16.8048,108600.0
2010-02-05 10:50:00,17.26,17.31,17.25,17.28,218200.0,16.8145,16.8633,16.8048,16.834,218200.0
2010-02-05 10:55:00,17.28,17.28,17.2,17.25,133700.0,16.834,16.834,16.7561,16.8048,133700.0
2010-02-05 11:00:00,17.24,17.25,17.16,17.18,92700.0,16.7951,16.8048,16.7171,16.7366,92700.0
2010-02-05 11:05:00,17.18,17.21,17.16,17.21,82000.0,16.7366,16.7658,16.7171,16.7658,82000.0
2010-02-05 11:10:00,17.21,17.22,17.14,17.15,104000.0,16.7658,16.7756,16.6976,16.7074,104000.0
2010-02-05 11:15:00,17.14,17.22,17.13,17.21,68700.0,16.6976,16.7756,16.6879,16.7658,68700.0
2010-02-05 11:20:00,17.22,17.22,17.17,17.19,60500.0,16.7756,16.7756,16.7269,16.7464,60500.0
2010-02-05 11:25:00,17.19,17.2,17.14,17.14,51000.0,16.7464,16.7561,16.6976,16.6976,51000.0
2010-02-05 11:30:00,17.14,17.17,17.13,17.13,109500.0,16.6976,16.7269,16.6879,16.6879,109500.0
2010-02-05 11:35:00,17.13,17.18,17.11,17.16,117900.0,16.6879,16.7366,16.6684,16.7171,117900.0
2010-02-05 11:40:00,17.15,17.17,17.13,17.16,137700.0,16.7074,16.7269,16.6879,16.7171,137700.0
2010-02-05 11:45:00,17.17,17.23,17.15,17.21,122700.0,16.7269,16.7853,16.7074,16.7658,122700.0
2010-02-05 11:50:00,17.21,17.25,17.18,17.2,95900.0,16.7658,16.8048,16.7366,16.7561,95900.0
2010-02-05 11:55:00,17.2,17.25,17.2,17.2,131400.0,16.7561,16.8048,16.7561,16.7561,131400.0
2010-02-05 12:00:00,17.2,17.24,17.17,17.19,99300.0,16.7561,16.7951,16.7269,16.7464,99300.0
2010-02-05 12:05:00,17.2,17.24,17.17,17.18,72500.0,16.7561,16.7951,16.7269,16.7366,72500.0
2010-02-05 12:10:00,17.19,17.19,17.13,17.15,108300.0,16.7464,16.7464,16.6879,16.7074,108300.0
2010-02-05 12:15:00,17.16,17.2,17.13,17.15,69200.0,16.7171,16.7561,16.6879,16.7074,69200.0
2010-02-05 12:20:00,17.16,17.21,17.15,17.19,63700.0,16.7171,16.7658,16.7074,16.7464,63700.0
2010-02-05 12:25:00,17.19,17.22,17.17,17.19,58300.0,16.7464,16.7756,16.7269,16.7464,58300.0
2010-02-05 12:30:00,17.19,17.21,17.16,17.18,89000.0,16.7464,16.7658,16.7171,16.7366,89000.0
2010-02-05 12:35:00,17.18,17.22,17.16,17.17,70900.0,16.7366,16.7756,16.7171,16.7269,70900.0
2010-02-05 12:40:00,17.17,17.19,17.14,17.17,75000.0,16.7269,16.7464,16.6976,16.7269,75000.0
2010-02-05 12:45:00,17.17,17.19,17.14,17.17,61600.0,16.7269,16.7464,16.6976,16.7269,61600.0
2010-02-05 12:50:00,17.17,17.19,17.14,17.16,82800.0,16.7269,16.7464,16.6976,16.7171,82800.0
2010-02-05 12:55:00,17.16,17.22,17.16,17.22,35400.0,16.7171,16.7756,16.7171,16.7756,35400.0
2010-02-05 13:00:00,17.22,17.22,17.18,17.22,93100.0,16.7756,16.7756,16.7366,16.7756,93100.0
2010-02-05 13:05:00,17.22,17.22,17.15,17.16,53000.0,16.7756,16.7756,16.7074,16.7171,53000.0
2010-02-05 13:10:00,17.15,17.16,17.12,17.16,64000.0,16.7074,16.7171,16.6782,16.7171,64000.0
2010-02-05 13:15:00,17.16,17.16,17.1,17.12,95200.0,16.7171,16.7171,16.6587,16.6782,95200.0
2010-02-05 13:20:00,17.11,17.12,17.03,17.06,102900.0,16.6684,16.6782,16.5905,16.6197,102900.0
2010-02-05 13:25:00,17.06,17.07,17.05,17.05,22100.0,16.6197,16.6295,16.61,16.61,22100.0
2010-02-05 13:30:00,17.06,17.06,17.0,17.0,50400.0,16.6197,16.6197,16.5613,16.5613,50400.0
2010-02-05 13:35:00,17.0,17.04,16.96,16.96,112100.0,16.5613,16.6002,16.5223,16.5223,112100.0
2010-02-05 13:40:00,16.97,16.98,16.95,16.98,67100.0,16.532,16.5418,16.5125,16.5418,67100.0
2010-02-05 13:45:00,16.98,17.01,16.95,17.01,89500.0,16.5418,16.571,16.5125,16.571,89500.0
2010-02-05 13:50:00,17.01,17.01,16.97,17.0,73600.0,16.571,16.571,16.532,16.5613,73600.0
2010-02-05 13:55:00,17.0,17.0,16.92,16.94,65200.0,16.5613,16.5613,16.4833,16.5028,65200.0
2010-02-05 14:00:00,16.94,17.03,16.94,17.02,103600.0,16.5028,16.5905,16.5028,16.5807,103600.0
2010-02-05 14:05:00,17.02,17.03,16.98,16.99,59000.0,16.5807,16.5905,16.5418,16.5515,59000.0
2010-02-05 14:10:00,16.98,17.02,16.98,17.0,55400.0,16.5418,16.5807,16.5418,16.5613,55400.0
2010-02-05 14:15:00,17.01,17.05,17.0,17.04,47100.0,16.571,16.61,16.5613,16.6002,47100.0
2010-02-05 14:20:00,17.04,17.04,17.03,17.04,24000.0,16.6002,16.6002,16.5905,16.6002,24000.0
2010-02-05 14:25:00,17.04,17.06,17.03,17.05,61500.0,16.6002,16.6197,16.5905,16.61,61500.0
2010-02-05 14:30:00,17.05,17.05,17.0,17.01,116100.0,16.61,16.61,16.5613,16.571,116100.0
2010-02-05 14:35:00,17.02,17.05,17.0,17.01,50000.0,16.5807,16.61,16.5613,16.571,50000.0
2010-02-05 14:40:00,17.0,17.01,16.99,17.0,51500.0,16.5613,16.571,16.5515,16.5613,51500.0
2010-02-05 14:45:00,17.0,17.04,16.98,17.04,88400.0,16.5613,16.6002,16.5418,16.6002,88400.0
2010-02-05 14:50:00,17.04,17.06,17.0,17.06,77600.0,16.6002,16.6197,16.5613,16.6197,77600.0
2010-02-05 14:55:00,17.06,17.06,17.01,17.03,74400.0,16.6197,16.6197,16.571,16.5905,74400.0
2010-02-05 15:00:00,17.04,17.07,17.03,17.07,31600.0,16.6002,16.6295,16.5905,16.6295,31600.0
2010-02-05 15:05:00,17.07,17.28,17.06,17.24,433700.0,16.6295,16.834,16.6197,16.7951,433700.0
2010-02-05 15:10:00,17.24,17.33,17.2,17.32,261900.0,16.7951,16.8827,16.7561,16.873,261900.0
2010-02-05 15:15:00,17.32,17.32,17.2,17.23,154800.0,16.873,16.873,16.7561,16.7853,154800.0
2010-02-05 15:20:00,17.22,17.29,17.22,17.22,83600.0,16.7756,16.8438,16.7756,16.7756,83600.0
2010-02-05 15:25:00,17.22,17.26,17.19,17.19,172600.0,16.7756,16.8145,16.7464,16.7464,172600.0
2010-02-05 15:30:00,17.19,17.28,17.17,17.23,183600.0,16.7464,16.834,16.7269,16.7853,183600.0
2010-02-05 15:35:00,17.23,17.28,17.22,17.25,112300.0,16.7853,16.834,16.7756,16.8048,112300.0
2010-02-05 15:40:00,17.25,17.27,17.21,17.23,102800.0,16.8048,16.8243,16.7658,16.7853,102800.0
2010-02-05 15:45:00,17.22,17.23,17.14,17.17,177800.0,16.7756,16.7853,16.6976,16.7269,177800.0
2010-02-05 15:50:00,17.17,17.24,17.16,17.24,146700.0,16.7269,16.7951,16.7171,16.7951,146700.0
2010-02-05 15:55:00,17.23,17.26,17.22,17.23,247800.0,16.7853,16.8145,16.7756,16.7853,247800.0
2010-02-08 09:30:00,17.27,17.38,17.13,17.13,200900.0,16.8243,16.9315,16.6879,16.6879,200900.0
2010-02-08 09:35:00,17.13,17.27,17.08,17.14,241700.0,16.6879,16.8243,16.6392,16.6976,241700.0
2010-02-08 09:40:00,17.14,17.16,17.09,17.13,163700.0,16.6976,16.7171,16.6489,16.6879,163700.0
2010-02-08 09:45:00,17.13,17.14,17.01,17.06,153200.0,16.6879,16.6976,16.571,16.6197,153200.0
2010-02-08 09:50:00,17.05,17.2,17.01,17.17,144600.0,16.61,16.7561,16.571,16.7269,144600.0
2010-02-08 09:55:00,17.18,17.32,17.17,17.3,187900.0,16.7366,16.873,16.7269,16.8535,187900.0
2010-02-08 10:00:00,17.31,17.33,17.25,17.31,162000.0,16.8633,16.8827,16.8048,16.8633,162000.0
2010-02-08 10:05:00,17.3,17.5,17.3,17.47,515400.0,16.8535,17.0484,16.8535,17.0191,515400.0
2010-02-08 10:10:00,17.47,17.61,17.47,17.55,381300.0,17.0191,17.1555,17.0191,17.0971,381300.0
2010-02-08 10:15:00,17.56,17.66,17.53,17.55,362900.0,17.1068,17.2042,17.0776,17.0971,362900.0
2010-02-08 10:20:00,17.56,17.56,17.45,17.52,268100.0,17.1068,17.1068,16.9996,17.0678,268100.0
2010-02-08 10:25:00,17.51,17.59,17.47,17.55,169800.0,17.0581,17.136,17.0191,17.0971,169800.0
2010-02-08 10:30:00,17.55,17.55,17.41,17.42,143900.0,17.0971,17.0971,16.9607,16.9704,143900.0
2010-02-08 10:35:00,17.42,17.53,17.4,17.51,216800.0,16.9704,17.0776,16.9509,17.0581,216800.0
2010-02-08 10:40:00,17.51,17.6,17.49,17.59,112600.0,17.0581,17.1458,17.0386,17.136,112600.0
2010-02-08 10:45:00,17.6,17.63,17.57,17.62,103900.0,17.1458,17.175,17.1165,17.1653,103900.0
2010-02-08 10:50:00,17.62,17.65,17.58,17.61,75000.0,17.1653,17.1945,17.1263,17.1555,75000.0
2010-02-08 10:55:00,17.6,17.61,17.59,17.6,17800.0,17.1458,17.1555,17.136,17.1458,17800.0
2010-02-08 11:00:00,17.6,17.61,17.51,17.51,164900.0,17.1458,17.1555,17.0581,17.0581,164900.0
2010-02-08 11:05:00,17.51,17.54,17.48,17.52,69800.0,17.0581,17.0873,17.0289,17.0678,69800.0
2010-02-08 11:10:00,17.51,17.53,17.46,17.47,114300.0,17.0581,17.0776,17.0094,17.0191,114300.0
2010-02-08 11:15:00,17.47,17.48,17.42,17.48,124000.0,17.0191,17.0289,16.9704,17.0289,124000.0
2010-02-08 11:20:00,17.48,17.48,17.44,17.47,46900.0,17.0289,17.0289,16.9899,17.0191,46900.0
2010-02-08 11:25:00,17.46,17.48,17.44,17.45,88000.0,17.0094,17.0289,16.9899,16.9996,88000.0
2010-02-08 11:30:00,17.45,17.45,17.4,17.4,175100.0,16.9996,16.9996,16.9509,16.9509,175100.0
2010-02-08 11:35:00,17.4,17.43,17.38,17.38,99300.0,16.9509,16.9802,16.9315,16.9315,99300.0
2010-02-08 11:40:00,17.39,17.42,17.37,17.4,97100.0,16.9412,16.9704,16.9217,16.9509,97100.0
2010-02-08 11:45:00,17.4,17.45,17.38,17.44,228200.0,16.9509,16.9996,16.9315,16.9899,228200.0
2010-02-08 11:50:00,17.45,17.46,17.41,17.43,120100.0,16.9996,17.0094,16.9607,16.9802,120100.0
2010-02-08 11:55:00,17.42,17.43,17.36,17.43,166200.0,16.9704,16.9802,16.912,16.9802,166200.0
2010-02-08 12:00:00,17.43,17.49,17.41,17.44,127000.0,16.9802,17.0386,16.9607,16.9899,127000.0
2010-02-08 12:05:00,17.43,17.5,17.42,17.5,52500.0,16.9802,17.0484,16.9704,17.0484,52500.0
2010-02-08 12:10:00,17.5,17.55,17.48,17.53,119300.0,17.0484,17.0971,17.0289,17.0776,119300.0
2010-02-08 12:15:00,17.53,17.71,17.53,17.71,238600.0,17.0776,17.2529,17.0776,17.2529,238600.0
2010-02-08 12:20:00,17.7,17.85,17.7,17.8,310800.0,17.2432,17.3893,17.2432,17.3406,310800.0
2010-02-08 12:25:00,17.8,17.86,17.77,17.81,170900.0,17.3406,17.3991,17.3114,17.3504,170900.0
2010-02-08 12:30:00,17.81,17.81,17.68,17.71,171900.0,17.3504,17.3504,17.2237,17.2529,171900.0
2010-02-08 12:35:00,17.7,17.73,17.67,17.73,105500.0,17.2432,17.2724,17.214,17.2724,105500.0
2010-02-08 12:40:00,17.73,17.79,17.71,17.71,89100.0,17.2724,17.3309,17.2529,17.2529,89100.0
2010-02-08 12:45:00,17.71,17.72,17.68,17.7,70200.0,17.2529,17.2627,17.2237,17.2432,70200.0
2010-02-08 12:50:00,17.7,17.8,17.69,17.79,160300.0,17.2432,17.3406,17.2335,17.3309,160300.0
2010-02-08 12:55:00,17.78,17.83,17.75,17.8,174700.0,17.3211,17.3698,17.2919,17.3406,174700.0
2010-02-08 13:00:00,17.79,17.82,17.78,17.78,101100.0,17.3309,17.3601,17.3211,17.3211,101100.0
2010-02-08 13:05:00,17.78,17.82,17.68,17.69,183700.0,17.3211,17.3601,17.2237,17.2335,183700.0
2010-02-08 13:10:00,17.69,17.69,17.59,17.61,208900.0,17.2335,17.2335,17.136,17.1555,208900.0
2010-02-08 13:15:00,17.61,17.64,17.56,17.58,115200.0,17.1555,17.1847,17.1068,17.1263,115200.0
2010-02-08 13:20:00,17.58,17.6,17.55,17.6,99100.0,17.1263,17.1458,17.0971,17.1458,99100.0
2010-02-08 13:25:00,17.6,17.69,17.59,17.66,65000.0,17.1458,17.2335,17.136,17.2042,65000.0
2010-02-08 13:30:00,17.66,17.71,17.66,17.66,62500.0,17.2042,17.2529,17.2042,17.2042,62500.0
2010-02-08 13:35:00,17.66,17.67,17.65,17.67,37500.0,17.2042,17.214,17.1945,17.214,37500.0
2010-02-08 13:40:00,17.67,17.68,17.66,17.68,34600.0,17.214,17.2237,17.2042,17.2237,34600.0
2010-02-08 13:45:00,17.68,17.7,17.62,17.63,71200.0,17.2237,17.2432,17.1653,17.175,71200.0
2010-02-08 13:50:00,17.62,17.71,17.62,17.7,77300.0,17.1653,17.2529,17.1653,17.2432,77300.0
2010-02-08 13:55:00,17.71,17.73,17.66,17.73,58100.0,17.2529,17.2724,17.2042,17.2724,58100.0
2010-02-08 14:00:00,17.73,17.74,17.71,17.71,99200.0,17.2724,17.2822,17.2529,17.2529,99200.0
2010-02-08 14:05:00,17.7,17.71,17.67,17.68,41400.0,17.2432,17.2529,17.214,17.2237,41400.0
2010-02-08 14:10:00,17.68,17.69,17.68,17.69,14000.0,17.2237,17.2335,17.2237,17.2335,14000.0
2010-02-08 14:15:00,17.68,17.69,17.66,17.66,30500.0,17.2237,17.2335,17.2042,17.2042,30500.0
2010-02-08 14:20:00,17.66,17.67,17.62,17.64,82900.0,17.2042,17.214,17.1653,17.1847,82900.0
2010-02-08 14:25:00,17.65,17.65,17.6,17.61,60300.0,17.1945,17.1945,17.1458,17.1555,60300.0
2010-02-08 14:30:00,17.62,17.63,17.57,17.57,107000.0,17.1653,17.175,17.1165,17.1165,107000.0
2010-02-08 14:35:00,17.58,17.61,17.5,17.52,143800.0,17.1263,17.1555,17.0484,17.0678,143800.0
2010-02-08 14:40:00,17.53,17.6,17.5,17.6,91000.0,17.0776,17.1458,17.0484,17.1458,91000.0
2010-02-08 14:45:00,17.59,17.6,17.55,17.58,129500.0,17.136,17.1458,17.0971,17.1263,129500.0
2010-02-08 14:50:00,17.59,17.65,17.57,17.61,125200.0,17.136,17.1945,17.1165,17.1555,125200.0
2010-02-08 14:55:00,17.61,17.62,17.54,17.54,111600.0,17.1555,17.1653,17.0873,17.0873,111600.0
2010-02-08 15:00:00,17.55,17.58,17.51,17.57,138800.0,17.0971,17.1263,17.0581,17.1165,138800.0
2010-02-08 15:05:00,17.57,17.59,17.54,17.56,128000.0,17.1165,17.136,17.0873,17.1068,128000.0
2010-02-08 15:10:00,17.56,17.57,17.54,17.56,147800.0,17.1068,17.1165,17.0873,17.1068,147800.0
2010-02-08 15:15:00,17.55,17.59,17.55,17.56,136700.0,17.0971,17.136,17.0971,17.1068,136700.0
2010-02-08 15:20:00,17.56,17.57,17.55,17.55,125500.0,17.1068,17.1165,17.0971,17.0971,125500.0
2010-02-08 15:25:00,17.56,17.59,17.53,17.56,327900.0,17.1068,17.136,17.0776,17.1068,327900.0
2010-02-08 15:30:00,17.56,17.61,17.56,17.59,203500.0,17.1068,17.1555,17.1068,17.136,203500.0
2010-02-08 15:35:00,17.59,17.61,17.56,17.56,236800.0,17.136,17.1555,17.1068,17.1068,236800.0
2010-02-08 15:40:00,17.56,17.63,17.55,17.63,263400.0,17.1068,17.175,17.0971,17.175,263400.0
2010-02-08 15:45:00,17.63,17.68,17.59,17.63,697900.0,17.175,17.2237,17.136,17.175,697900.0
2010-02-08 15:50:00,17.62,17.62,17.52,17.54,362100.0,17.1653,17.1653,17.0678,17.0873,362100.0
2010-02-08 15:55:00,17.53,17.6,17.49,17.5,644700.0,17.0776,17.1458,17.0386,17.0484,644700.0
2010-02-09 09:30:00,16.04,16.28,16.0,16.15,2072600.0,15.626,15.8598,15.5871,15.7332,2072600.0
2010-02-09 09:35:00,16.16,16.19,15.95,15.96,1895500.0,15.7429,15.7722,15.5384,15.5481,1895500.0
2010-02-09 09:40:00,15.96,16.19,15.95,16.09,1798600.0,15.5481,15.7722,15.5384,15.6747,1798600.0
2010-02-09 09:45:00,16.09,16.15,16.0,16.03,999900.0,15.6747,15.7332,15.5871,15.6163,999900.0
2010-02-09 09:50:00,16.02,16.09,15.9,15.93,1477400.0,15.6066,15.6747,15.4896,15.5189,1477400.0
2010-02-09 09:55:00,15.93,16.0,15.83,15.83,1438400.0,15.5189,15.5871,15.4215,15.4215,1438400.0
2010-02-09 10:00:00,15.83,16.09,15.82,16.02,1446700.0,15.4215,15.6747,15.4117,15.6066,1446700.0
2010-02-09 10:05:00,16.01,16.08,15.93,16.03,1222800.0,15.5968,15.665,15.5189,15.6163,1222800.0
2010-02-09 10:10:00,16.02,16.04,15.9,15.93,538700.0,15.6066,15.626,15.4896,15.5189,538700.0
2010-02-09 10:15:00,15.92,16.05,15.9,15.96,809300.0,15.5091,15.6358,15.4896,15.5481,809300.0
2010-02-09 10:20:00,15.96,15.98,15.9,15.93,465800.0,15.5481,15.5676,15.4896,15.5189,465800.0
2010-02-09 10:25:00,15.93,16.0,15.89,16.0,555500.0,15.5189,15.5871,15.4799,15.5871,555500.0
2010-02-09 10:30:00,16.0,16.0,15.96,15.97,752300.0,15.5871,15.5871,15.5481,15.5578,752300.0
2010-02-09 10:35:00,15.97,16.0,15.9,15.96,740100.0,15.5578,15.5871,15.4896,15.5481,740100.0
2010-02-09 10:40:00,15.97,16.06,15.96,16.0,1572000.0,15.5578,15.6455,15.5481,15.5871,1572000.0
2010-02-09 10:45:00,15.99,16.0,15.96,15.98,533300.0,15.5773,15.5871,15.5481,15.5676,533300.0
2010-02-09 10:50:00,15.99,15.99,15.91,15.93,387300.0,15.5773,15.5773,15.4994,15.5189,387300.0
2010-02-09 10:55:00,15.93,15.96,15.85,15.89,693500.0,15.5189,15.5481,15.4409,15.4799,693500.0
2010-02-09 11:00:00,15.89,15.9,15.77,15.78,799600.0,15.4799,15.4896,15.363,15.3727,799600.0
2010-02-09 11:05:00,15.78,15.85,15.74,15.83,837200.0,15.3727,15.4409,15.3338,15.4215,837200.0
2010-02-09 11:10:00,15.83,15.85,15.73,15.76,670800.0,15.4215,15.4409,15.324,15.3533,670800.0
2010-02-09 11:15:00,15.76,15.76,15.7,15.73,859900.0,15.3533,15.3533,15.2948,15.324,859900.0
2010-02-09 11:20:00,15.73,15.77,15.72,15.76,390600.0,15.324,15.363,15.3143,15.3533,390600.0
2010-02-09 11:25:00,15.75,15.76,15.72,15.74,783900.0,15.3435,15.3533,15.3143,15.3338,783900.0
2010-02-09 11:30:00,15.74,15.9,15.71,15.89,788400.0,15.3338,15.4896,15.3046,15.4799,788400.0
2010-02-09 11:35:00,15.9,15.9,15.81,15.88,516500.0,15.4896,15.4896,15.402,15.4702,516500.0
2010-02-09 11:40:00,15.88,15.94,15.87,15.92,738300.0,15.4702,15.5286,15.4604,15.5091,738300.0
2010-02-09 11:45:00,15.92,15.95,15.78,15.81,468800.0,15.5091,15.5384,15.3727,15.402,468800.0
2010-02-09 11:50:00,15.83,15.9,15.81,15.87,275800.0,15.4215,15.4896,15.402,15.4604,275800.0
2010-02-09 11:55:00,15.87,15.9,15.83,15.83,350600.0,15.4604,15.4896,15.4215,15.4215,350600.0
2010-02-09 12:00:00,15.82,15.84,15.76,15.82,374100.0,15.4117,15.4312,15.3533,15.4117,374100.0
2010-02-09 12:05:00,15.8,15.84,15.8,15.84,199600.0,15.3922,15.4312,15.3922,15.4312,199600.0
2010-02-09 12:10:00,15.83,15.85,15.82,15.84,201600.0,15.4215,15.4409,15.4117,15.4312,201600.0
2010-02-09 12:15:00,15.84,15.85,15.83,15.84,135200.0,15.4312,15.4409,15.4215,15.4312,135200.0
2010-02-09 12:20:00,15.83,15.87,15.81,15.81,284300.0,15.4215,15.4604,15.402,15.402,284300.0
2010-02-09 12:25:00,15.82,15.82,15.78,15.78,129300.0,15.4117,15.4117,15.3727,15.3727,129300.0
2010-02-09 12:30:00,15.79,15.84,15.79,15.8,201600.0,15.3825,15.4312,15.3825,15.3922,201600.0
2010-02-09 12:35:00,15.8,15.81,15.77,15.77,117800.0,15.3922,15.402,15.363,15.363,117800.0
2010-02-09 12:40:00,15.78,15.79,15.73,15.77,486600.0,15.3727,15.3825,15.324,15.363,486600.0
2010-02-09 12:45:00,15.76,15.8,15.76,15.77,304700.0,15.3533,15.3922,15.3533,15.363,304700.0
2010-02-09 12:50:00,15.78,15.8,15.75,15.76,365800.0,15.3727,15.3922,15.3435,15.3533,365800.0
2010-02-09 12:55:00,15.77,15.77,15.75,15.75,166800.0,15.363,15.363,15.3435,15.3435,166800.0
2010-02-09 13:00:00,15.76,15.8,15.74,15.77,238100.0,15.3533,15.3922,15.3338,15.363,238100.0
2010-02-09 13:05:00,15.77,15.8,15.75,15.78,201100.0,15.363,15.3922,15.3435,15.3727,201100.0
2010-02-09 13:10:00,15.79,15.79,15.76,15.76,115000.0,15.3825,15.3825,15.3533,15.3533,115000.0
2010-02-09 13:15:00,15.76,15.77,15.74,15.75,104800.0,15.3533,15.363,15.3338,15.3435,104800.0
2010-02-09 13:20:00,15.75,15.76,15.74,15.75,171700.0,15.3435,15.3533,15.3338,15.3435,171700.0
2010-02-09 13:25:00,15.75,15.76,15.75,15.76,59300.0,15.3435,15.3533,15.3435,15.3533,59300.0
2010-02-09 13:30:00,15.76,15.79,15.75,15.76,204300.0,15.3533,15.3825,15.3435,15.3533,204300.0
2010-02-09 13:35:00,15.76,15.8,15.75,15.75,164500.0,15.3533,15.3922,15.3435,15.3435,164500.0
2010-02-09 13:40:00,15.75,15.86,15.74,15.81,391800.0,15.3435,15.4507,15.3338,15.402,391800.0
2010-02-09 13:45:00,15.82,15.84,15.76,15.77,285500.0,15.4117,15.4312,15.3533,15.363,285500.0
2010-02-09 13:50:00,15.77,15.81,15.77,15.78,160300.0,15.363,15.402,15.363,15.3727,160300.0
2010-02-09 13:55:00,15.78,15.79,15.77,15.78,69000.0,15.3727,15.3825,15.363,15.3727,69000.0
2010-02-09 14:00:00,15.77,15.85,15.77,15.83,380300.0,15.363,15.4409,15.363,15.4215,380300.0
2010-02-09 14:05:00,15.84,15.87,15.82,15.85,440600.0,15.4312,15.4604,15.4117,15.4409,440600.0
2010-02-09 14:10:00,15.84,15.9,15.84,15.87,224500.0,15.4312,15.4896,15.4312,15.4604,224500.0
2010-02-09 14:15:00,15.86,15.87,15.8,15.8,179100.0,15.4507,15.4604,15.3922,15.3922,179100.0
2010-02-09 14:20:00,15.8,15.83,15.8,15.81,99800.0,15.3922,15.4215,15.3922,15.402,99800.0
2010-02-09 14:25:00,15.8,15.81,15.8,15.8,246900.0,15.3922,15.402,15.3922,15.3922,246900.0
2010-02-09 14:30:00,15.8,15.82,15.78,15.8,215200.0,15.3922,15.4117,15.3727,15.3922,215200.0
2010-02-09 14:35:00,15.8,15.83,15.8,15.8,162600.0,15.3922,15.4215,15.3922,15.3922,162600.0
2010-02-09 14:40:00,15.8,15.82,15.8,15.81,150900.0,15.3922,15.4117,15.3922,15.402,150900.0
2010-02-09 14:45:00,15.8,15.81,15.79,15.8,191500.0,15.3922,15.402,15.3825,15.3922,191500.0
2010-02-09 14:50:00,15.81,15.81,15.75,15.78,425100.0,15.402,15.402,15.3435,15.3727,425100.0
2010-02-09 14:55:00,15.77,15.82,15.77,15.78,261000.0,15.363,15.4117,15.363,15.3727,261000.0
2010-02-09 15:00:00,15.8,15.82,15.77,15.78,331600.0,15.3922,15.4117,15.363,15.3727,331600.0
2010-02-09 15:05:00,15.77,15.79,15.75,15.79,295700.0,15.363,15.3825,15.3435,15.3825,295700.0
2010-02-09 15:10:00,15.78,15.79,15.75,15.76,241100.0,15.3727,15.3825,15.3435,15.3533,241100.0
2010-02-09 15:15:00,15.76,15.79,15.75,15.79,230800.0,15.3533,15.3825,15.3435,15.3825,230800.0
2010-02-09 15:20:00,15.79,15.8,15.77,15.78,256300.0,15.3825,15.3922,15.363,15.3727,256300.0
2010-02-09 15:25:00,15.78,15.82,15.77,15.81,571000.0,15.3727,15.4117,15.363,15.402,571000.0
2010-02-09 15:30:00,15.82,15.84,15.81,15.83,348600.0,15.4117,15.4312,15.402,15.4215,348600.0
2010-02-09 15:35:00,15.84,15.84,15.79,15.82,338100.0,15.4312,15.4312,15.3825,15.4117,338100.0
2010-02-09 15:40:00,15.81,15.93,15.81,15.93,831300.0,15.402,15.5189,15.402,15.5189,831300.0
2010-02-09 15:45:00,15.92,15.95,15.89,15.92,1006700.0,15.5091,15.5384,15.4799,15.5091,1006700.0
2010-02-09 15:50:00,15.92,15.95,15.88,15.9,945200.0,15.5091,15.5384,15.4702,15.4896,945200.0
2010-02-09 15:55:00,15.9,15.96,15.89,15.94,1887900.0,15.4896,15.5481,15.4799,15.5286,1887900.0
2010-02-10 09:30:00,16.04,16.12,15.99,16.01,549300.0,15.626,15.704,15.5773,15.5968,549300.0
2010-02-10 09:35:00,16.01,16.02,15.91,15.91,292700.0,15.5968,15.6066,15.4994,15.4994,292700.0
2010-02-10 09:40:00,15.91,15.98,15.83,15.84,409900.0,15.4994,15.5676,15.4215,15.4312,409900.0
2010-02-10 09:45:00,15.83,15.9,15.83,15.88,316100.0,15.4215,15.4896,15.4215,15.4702,316100.0
2010-02-10 09:50:00,15.88,15.89,15.78,15.8,259200.0,15.4702,15.4799,15.3727,15.3922,259200.0
2010-02-10 09:55:00,15.81,15.87,15.8,15.81,160900.0,15.402,15.4604,15.3922,15.402,160900.0
2010-02-10 10:00:00,15.81,15.86,15.8,15.85,277000.0,15.402,15.4507,15.3922,15.4409,277000.0
2010-02-10 10:05:00,15.84,15.85,15.75,15.77,269700.0,15.4312,15.4409,15.3435,15.363,269700.0
2010-02-10 10:10:00,15.78,15.85,15.75,15.78,268500.0,15.3727,15.4409,15.3435,15.3727,268500.0
2010-02-10 10:15:00,15.79,15.81,15.75,15.76,384100.0,15.3825,15.402,15.3435,15.3533,384100.0
2010-02-10 10:20:00,15.76,15.84,15.75,15.82,374900.0,15.3533,15.4312,15.3435,15.4117,374900.0
2010-02-10 10:25:00,15.83,15.83,15.77,15.82,296500.0,15.4215,15.4215,15.363,15.4117,296500.0
2010-02-10 10:30:00,15.81,15.83,15.77,15.82,260000.0,15.402,15.4215,15.363,15.4117,260000.0
2010-02-10 10:35:00,15.81,15.83,15.77,15.81,148700.0,15.402,15.4215,15.363,15.402,148700.0
2010-02-10 10:40:00,15.81,15.82,15.77,15.77,125600.0,15.402,15.4117,15.363,15.363,125600.0
2010-02-10 10:45:00,15.78,15.81,15.76,15.8,158800.0,15.3727,15.402,15.3533,15.3922,158800.0
2010-02-10 10:50:00,15.8,15.85,15.78,15.8,231900.0,15.3922,15.4409,15.3727,15.3922,231900.0
2010-02-10 10:55:00,15.8,15.84,15.8,15.81,76900.0,15.3922,15.4312,15.3922,15.402,76900.0
2010-02-10 11:00:00,15.82,15.85,15.78,15.81,232700.0,15.4117,15.4409,15.3727,15.402,232700.0
2010-02-10 11:05:00,15.8,15.82,15.78,15.8,249300.0,15.3922,15.4117,15.3727,15.3922,249300.0
2010-02-10 11:10:00,15.81,15.81,15.78,15.79,275400.0,15.402,15.402,15.3727,15.3825,275400.0
2010-02-10 11:15:00,15.79,15.84,15.78,15.81,83800.0,15.3825,15.4312,15.3727,15.402,83800.0
2010-02-10 11:20:00,15.8,15.83,15.78,15.83,191300.0,15.3922,15.4215,15.3727,15.4215,191300.0
2010-02-10 11:25:00,15.82,15.86,15.82,15.84,111400.0,15.4117,15.4507,15.4117,15.4312,111400.0
2010-02-10 11:30:00,15.84,15.85,15.81,15.82,109900.0,15.4312,15.4409,15.402,15.4117,109900.0
2010-02-10 11:35:00,15.82,15.84,15.79,15.81,154500.0,15.4117,15.4312,15.3825,15.402,154500.0
2010-02-10 11:40:00,15.81,15.83,15.81,15.82,71700.0,15.402,15.4215,15.402,15.4117,71700.0
2010-02-10 11:45:00,15.83,15.83,15.79,15.8,195000.0,15.4215,15.4215,15.3825,15.3922,195000.0
2010-02-10 11:50:00,15.8,15.81,15.79,15.79,142600.0,15.3922,15.402,15.3825,15.3825,142600.0
2010-02-10 11:55:00,15.8,15.82,15.78,15.81,437100.0,15.3922,15.4117,15.3727,15.402,437100.0
2010-02-10 12:00:00,15.82,15.82,15.8,15.82,93100.0,15.4117,15.4117,15.3922,15.4117,93100.0
2010-02-10 12:05:00,15.81,15.81,15.78,15.8,122100.0,15.402,15.402,15.3727,15.3922,122100.0
2010-02-10 12:10:00,15.8,15.82,15.79,15.81,129900.0,15.3922,15.4117,15.3825,15.402,129900.0
2010-02-10 12:15:00,15.8,15.85,15.8,15.83,110700.0,15.3922,15.4409,15.3922,15.4215,110700.0
2010-02-10 12:20:00,15.84,15.88,15.82,15.87,124700.0,15.4312,15.4702,15.4117,15.4604,124700.0
2010-02-10 12:25:00,15.87,15.9,15.85,15.9,164200.0,15.4604,15.4896,15.4409,15.4896,164200.0
2010-02-10 12:30:00,15.9,15.91,15.83,15.83,202500.0,15.4896,15.4994,15.4215,15.4215,202500.0
2010-02-10 12:35:00,15.84,15.88,15.83,15.85,148500.0,15.4312,15.4702,15.4215,15.4409,148500.0
2010-02-10 12:40:00,15.85,15.89,15.84,15.86,96700.0,15.4409,15.4799,15.4312,15.4507,96700.0
2010-02-10 12:45:00,15.86,15.87,15.85,15.85,97100.0,15.4507,15.4604,15.4409,15.4409,97100.0
2010-02-10 12:50:00,15.85,15.88,15.84,15.86,109700.0,15.4409,15.4702,15.4312,15.4507,109700.0
2010-02-10 12:55:00,15.86,15.87,15.85,15.86,23900.0,15.4507,15.4604,15.4409,15.4507,23900.0
2010-02-10 13:00:00,15.87,15.89,15.86,15.86,109300.0,15.4604,15.4799,15.4507,15.4507,109300.0
2010-02-10 13:05:00,15.86,15.87,15.85,15.85,66700.0,15.4507,15.4604,15.4409,15.4409,66700.0
2010-02-10 13:10:00,15.84,15.86,15.84,15.86,143900.0,15.4312,15.4507,15.4312,15.4507,143900.0
2010-02-10 13:15:00,15.85,15.86,15.84,15.86,60500.0,15.4409,15.4507,15.4312,15.4507,60500.0
2010-02-10 13:20:00,15.86,15.87,15.85,15.86,34200.0,15.4507,15.4604,15.4409,15.4507,34200.0
2010-02-10 13:25:00,15.86,15.87,15.86,15.86,41000.0,15.4507,15.4604,15.4507,15.4507,41000.0
2010-02-10 13:30:00,15.87,15.87,15.85,15.85,145000.0,15.4604,15.4604,15.4409,15.4409,145000.0
2010-02-10 13:35:00,15.86,15.87,15.85,15.86,53500.0,15.4507,15.4604,15.4409,15.4507,53500.0
2010-02-10 13:40:00,15.86,15.9,15.84,15.9,123900.0,15.4507,15.4896,15.4312,15.4896,123900.0
2010-02-10 13:45:00,15.89,15.9,15.87,15.87,136300.0,15.4799,15.4896,15.4604,15.4604,136300.0
2010-02-10 13:50:00,15.88,15.88,15.86,15.86,37600.0,15.4702,15.4702,15.4507,15.4507,37600.0
2010-02-10 13:55:00,15.87,15.89,15.86,15.89,55700.0,15.4604,15.4799,15.4507,15.4799,55700.0
2010-02-10 14:00:00,15.88,15.9,15.88,15.9,101600.0,15.4702,15.4896,15.4702,15.4896,101600.0
2010-02-10 14:05:00,15.9,15.9,15.89,15.9,38100.0,15.4896,15.4896,15.4799,15.4896,38100.0
2010-02-10 14:10:00,15.89,15.9,15.88,15.89,103700.0,15.4799,15.4896,15.4702,15.4799,103700.0
2010-02-10 14:15:00,15.88,15.9,15.86,15.9,108800.0,15.4702,15.4896,15.4507,15.4896,108800.0
2010-02-10 14:20:00,15.9,15.9,15.89,15.9,70900.0,15.4896,15.4896,15.4799,15.4896,70900.0
2010-02-10 14:25:00,15.9,15.92,15.9,15.92,49000.0,15.4896,15.5091,15.4896,15.5091,49000.0
2010-02-10 14:30:00,15.92,15.92,15.9,15.91,75600.0,15.5091,15.5091,15.4896,15.4994,75600.0
2010-02-10 14:35:00,15.92,15.92,15.89,15.9,104000.0,15.5091,15.5091,15.4799,15.4896,104000.0
2010-02-10 14:40:00,15.91,15.92,15.9,15.91,84600.0,15.4994,15.5091,15.4896,15.4994,84600.0
2010-02-10 14:45:00,15.92,15.92,15.91,15.92,20800.0,15.5091,15.5091,15.4994,15.5091,20800.0
2010-02-10 14:50:00,15.91,15.93,15.9,15.92,174300.0,15.4994,15.5189,15.4896,15.5091,174300.0
2010-02-10 14:55:00,15.92,15.95,15.91,15.95,92000.0,15.5091,15.5384,15.4994,15.5384,92000.0
2010-02-10 15:00:00,15.95,15.97,15.94,15.97,57500.0,15.5384,15.5578,15.5286,15.5578,57500.0
2010-02-10 15:05:00,15.97,15.97,15.93,15.96,167400.0,15.5578,15.5578,15.5189,15.5481,167400.0
2010-02-10 15:10:00,15.95,15.96,15.93,15.95,108800.0,15.5384,15.5481,15.5189,15.5384,108800.0
2010-02-10 15:15:00,15.95,16.0,15.94,15.99,478900.0,15.5384,15.5871,15.5286,15.5773,478900.0
2010-02-10 15:20:00,15.99,16.03,15.99,16.01,415300.0,15.5773,15.6163,15.5773,15.5968,415300.0
2010-02-10 15:25:00,16.01,16.01,15.97,16.0,125200.0,15.5968,15.5968,15.5578,15.5871,125200.0
2010-02-10 15:30:00,16.0,16.0,15.95,15.95,154400.0,15.5871,15.5871,15.5384,15.5384,154400.0
2010-02-10 15:35:00,15.95,16.0,15.94,15.97,186600.0,15.5384,15.5871,15.5286,15.5578,186600.0
2010-02-10 15:40:00,15.98,15.98,15.94,15.94,133200.0,15.5676,15.5676,15.5286,15.5286,133200.0
2010-02-10 15:45:00,15.95,15.98,15.94,15.98,163400.0,15.5384,15.5676,15.5286,15.5676,163400.0
2010-02-10 15:50:00,15.98,15.98,15.95,15.96,262500.0,15.5676,15.5676,15.5384,15.5481,262500.0
2010-02-10 15:55:00,15.97,15.98,15.92,15.94,366400.0,15.5578,15.5676,15.5091,15.5286,366400.0
2010-02-11 09:30:00,15.94,16.04,15.86,15.94,184700.0,15.5286,15.626,15.4507,15.5286,184700.0
2010-02-11 09:35:00,15.94,16.03,15.88,15.96,180700.0,15.5286,15.6163,15.4702,15.5481,180700.0
2010-02-11 09:40:00,15.96,16.01,15.94,15.96,103700.0,15.5481,15.5968,15.5286,15.5481,103700.0
2010-02-11 09:45:00,15.95,15.97,15.86,15.92,221500.0,15.5384,15.5578,15.4507,15.5091,221500.0
2010-02-11 09:50:00,15.92,15.94,15.85,15.9,139500.0,15.5091,15.5286,15.4409,15.4896,139500.0
2010-02-11 09:55:00,15.89,15.92,15.86,15.92,74800.0,15.4799,15.5091,15.4507,15.5091,74800.0
2010-02-11 10:00:00,15.91,15.91,15.87,15.89,75900.0,15.4994,15.4994,15.4604,15.4799,75900.0
2010-02-11 10:05:00,15.89,15.94,15.89,15.93,58800.0,15.4799,15.5286,15.4799,15.5189,58800.0
2010-02-11 10:10:00,15.93,15.99,15.93,15.94,66900.0,15.5189,15.5773,15.5189,15.5286,66900.0
2010-02-11 10:15:00,15.94,15.98,15.91,15.93,82200.0,15.5286,15.5676,15.4994,15.5189,82200.0
2010-02-11 10:20:00,15.94,15.94,15.9,15.92,70000.0,15.5286,15.5286,15.4896,15.5091,70000.0
2010-02-11 10:25:00,15.93,15.96,15.93,15.96,88800.0,15.5189,15.5481,15.5189,15.5481,88800.0
2010-02-11 10:30:00,15.96,15.97,15.92,15.93,96800.0,15.5481,15.5578,15.5091,15.5189,96800.0
2010-02-11 10:35:00,15.93,15.97,15.92,15.95,75800.0,15.5189,15.5578,15.5091,15.5384,75800.0
2010-02-11 10:40:00,15.95,16.0,15.94,15.97,74800.0,15.5384,15.5871,15.5286,15.5578,74800.0
2010-02-11 10:45:00,15.97,15.99,15.95,15.99,72400.0,15.5578,15.5773,15.5384,15.5773,72400.0
2010-02-11 10:50:00,15.99,15.99,15.95,15.98,65100.0,15.5773,15.5773,15.5384,15.5676,65100.0
2010-02-11 10:55:00,15.99,15.99,15.95,15.97,91500.0,15.5773,15.5773,15.5384,15.5578,91500.0
2010-02-11 11:00:00,15.96,15.98,15.96,15.98,42800.0,15.5481,15.5676,15.5481,15.5676,42800.0
2010-02-11 11:05:00,15.97,16.0,15.97,15.99,133100.0,15.5578,15.5871,15.5578,15.5773,133100.0
2010-02-11 11:10:00,15.99,16.01,15.99,16.0,54100.0,15.5773,15.5968,15.5773,15.5871,54100.0
2010-02-11 11:15:00,16.0,16.05,16.0,16.02,155500.0,15.5871,15.6358,15.5871,15.6066,155500.0
2010-02-11 11:20:00,16.02,16.1,16.01,16.1,120800.0,15.6066,15.6845,15.5968,15.6845,120800.0
2010-02-11 11:25:00,16.1,16.1,16.08,16.1,103900.0,15.6845,15.6845,15.665,15.6845,103900.0
2010-02-11 11:30:00,16.1,16.18,16.09,16.17,286200.0,15.6845,15.7624,15.6747,15.7527,286200.0
2010-02-11 11:35:00,16.16,16.17,16.16,16.17,37600.0,15.7429,15.7527,15.7429,15.7527,37600.0
2010-02-11 11:40:00,16.16,16.18,16.13,16.16,243600.0,15.7429,15.7624,15.7137,15.7429,243600.0
2010-02-11 11:45:00,16.16,16.18,16.14,16.15,122000.0,15.7429,15.7624,15.7235,15.7332,122000.0
2010-02-11 11:50:00,16.15,16.15,16.11,16.15,82000.0,15.7332,15.7332,15.6942,15.7332,82000.0
2010-02-11 11:55:00,16.15,16.15,16.13,16.15,146900.0,15.7332,15.7332,15.7137,15.7332,146900.0
2010-02-11 12:00:00,16.15,16.18,16.13,16.18,141400.0,15.7332,15.7624,15.7137,15.7624,141400.0
2010-02-11 12:05:00,16.18,16.2,16.17,16.19,194900.0,15.7624,15.7819,15.7527,15.7722,194900.0
2010-02-11 12:10:00,16.19,16.19,16.1,16.11,207800.0,15.7722,15.7722,15.6845,15.6942,207800.0
2010-02-11 12:15:00,16.11,16.17,16.1,16.14,199900.0,15.6942,15.7527,15.6845,15.7235,199900.0
2010-02-11 12:20:00,16.13,16.16,16.1,16.12,379800.0,15.7137,15.7429,15.6845,15.704,379800.0
2010-02-11 12:25:00,16.12,16.12,16.11,16.11,60400.0,15.704,15.704,15.6942,15.6942,60400.0
2010-02-11 12:30:00,16.12,16.12,16.09,16.09,151000.0,15.704,15.704,15.6747,15.6747,151000.0
2010-02-11 12:35:00,16.09,16.09,16.07,16.09,68200.0,15.6747,15.6747,15.6553,15.6747,68200.0
2010-02-11 12:40:00,16.09,16.1,16.08,16.1,45000.0,15.6747,15.6845,15.665,15.6845,45000.0
2010-02-11 12:45:00,16.1,16.12,16.09,16.12,75700.0,15.6845,15.704,15.6747,15.704,75700.0
2010-02-11 12:50:00,16.11,16.13,16.11,16.11,50400.0,15.6942,15.7137,15.6942,15.6942,50400.0
2010-02-11 12:55:00,16.11,16.15,16.11,16.14,52900.0,15.6942,15.7332,15.6942,15.7235,52900.0
2010-02-11 13:00:00,16.15,16.15,16.14,16.14,17700.0,15.7332,15.7332,15.7235,15.7235,17700.0
2010-02-11 13:05:00,16.14,16.15,16.14,16.14,41700.0,15.7235,15.7332,15.7235,15.7235,41700.0
2010-02-11 13:10:00,16.15,16.15,16.14,16.14,30900.0,15.7332,15.7332,15.7235,15.7235,30900.0
2010-02-11 13:15:00,16.15,16.15,16.14,16.15,20800.0,15.7332,15.7332,15.7235,15.7332,20800.0
2010-02-11 13:20:00,16.15,16.15,16.14,16.15,64100.0,15.7332,15.7332,15.7235,15.7332,64100.0
2010-02-11 13:25:00,16.14,16.15,16.14,16.14,35800.0,15.7235,15.7332,15.7235,15.7235,35800.0
2010-02-11 13:30:00,16.14,16.15,16.14,16.14,78800.0,15.7235,15.7332,15.7235,15.7235,78800.0
2010-02-11 13:35:00,16.15,16.15,16.14,16.15,85100.0,15.7332,15.7332,15.7235,15.7332,85100.0
2010-02-11 13:40:00,16.15,16.15,16.14,16.15,101300.0,15.7332,15.7332,15.7235,15.7332,101300.0
2010-02-11 13:45:00,16.15,16.18,16.14,16.15,239300.0,15.7332,15.7624,15.7235,15.7332,239300.0
2010-02-11 13:50:00,16.15,16.16,16.12,16.15,72200.0,15.7332,15.7429,15.704,15.7332,72200.0
2010-02-11 13:55:00,16.14,16.15,16.14,16.15,24200.0,15.7235,15.7332,15.7235,15.7332,24200.0
2010-02-11 14:00:00,16.14,16.18,16.14,16.17,63000.0,15.7235,15.7624,15.7235,15.7527,63000.0
2010-02-11 14:05:00,16.17,16.18,16.15,16.18,97300.0,15.7527,15.7624,15.7332,15.7624,97300.0
2010-02-11 14:10:00,16.17,16.18,16.15,16.16,82900.0,15.7527,15.7624,15.7332,15.7429,82900.0
2010-02-11 14:15:00,16.15,16.16,16.14,16.15,76400.0,15.7332,15.7429,15.7235,15.7332,76400.0
2010-02-11 14:20:00,16.15,16.16,16.14,16.16,28800.0,15.7332,15.7429,15.7235,15.7429,28800.0
2010-02-11 14:25:00,16.15,16.17,16.15,16.16,119000.0,15.7332,15.7527,15.7332,15.7429,119000.0
2010-02-11 14:30:00,16.16,16.16,16.14,16.14,50700.0,15.7429,15.7429,15.7235,15.7235,50700.0
2010-02-11 14:35:00,16.14,16.16,16.14,16.16,41000.0,15.7235,15.7429,15.7235,15.7429,41000.0
2010-02-11 14:40:00,16.16,16.17,16.15,16.17,26700.0,15.7429,15.7527,15.7332,15.7527,26700.0
2010-02-11 14:45:00,16.17,16.18,16.15,16.15,94400.0,15.7527,15.7624,15.7332,15.7332,94400.0
2010-02-11 14:50:00,16.15,16.18,16.14,16.14,69000.0,15.7332,15.7624,15.7235,15.7235,69000.0
2010-02-11 14:55:00,16.13,16.15,16.13,16.15,44400.0,15.7137,15.7332,15.7137,15.7332,44400.0
2010-02-11 15:00:00,16.15,16.15,16.14,16.15,37600.0,15.7332,15.7332,15.7235,15.7332,37600.0
2010-02-11 15:05:00,16.15,16.19,16.15,16.18,68600.0,15.7332,15.7722,15.7332,15.7624,68600.0
2010-02-11 15:10:00,16.18,16.18,16.17,16.17,34800.0,15.7624,15.7624,15.7527,15.7527,34800.0
2010-02-11 15:15:00,16.17,16.18,16.17,16.17,26100.0,15.7527,15.7624,15.7527,15.7527,26100.0
2010-02-11 15:20:00,16.17,16.18,16.16,16.16,98700.0,15.7527,15.7624,15.7429,15.7429,98700.0
2010-02-11 15:25:00,16.17,16.18,16.15,16.17,116700.0,15.7527,15.7624,15.7332,15.7527,116700.0
2010-02-11 15:30:00,16.17,16.18,16.16,16.18,77000.0,15.7527,15.7624,15.7429,15.7624,77000.0
2010-02-11 15:35:00,16.18,16.18,16.16,16.16,74600.0,15.7624,15.7624,15.7429,15.7429,74600.0
2010-02-11 15:40:00,16.16,16.17,16.14,16.15,312500.0,15.7429,15.7527,15.7235,15.7332,312500.0
2010-02-11 15:45:00,16.15,16.15,16.14,16.15,61900.0,15.7332,15.7332,15.7235,15.7332,61900.0
2010-02-11 15:50:00,16.14,16.16,16.12,16.15,426000.0,15.7235,15.7429,15.704,15.7332,426000.0
2010-02-11 15:55:00,16.14,16.15,16.12,16.13,452300.0,15.7235,15.7332,15.704,15.7137,452300.0
2010-02-12 09:30:00,16.0,16.02,15.92,15.98,198400.0,15.5871,15.6066,15.5091,15.5676,198400.0
2010-02-12 09:35:00,15.97,16.02,15.95,15.98,230900.0,15.5578,15.6066,15.5384,15.5676,230900.0
2010-02-12 09:40:00,15.98,16.01,15.94,16.01,88300.0,15.5676,15.5968,15.5286,15.5968,88300.0
2010-02-12 09:45:00,16.0,16.02,15.95,16.02,155200.0,15.5871,15.6066,15.5384,15.6066,155200.0
2010-02-12 09:50:00,16.01,16.08,15.97,16.07,131900.0,15.5968,15.665,15.5578,15.6553,131900.0
2010-02-12 09:55:00,16.07,16.18,16.05,16.18,232400.0,15.6553,15.7624,15.6358,15.7624,232400.0
2010-02-12 10:00:00,16.18,16.18,16.09,16.12,158800.0,15.7624,15.7624,15.6747,15.704,158800.0
2010-02-12 10:05:00,16.12,16.26,16.11,16.25,219400.0,15.704,15.8404,15.6942,15.8306,219400.0
2010-02-12 10:10:00,16.26,16.27,16.21,16.21,136300.0,15.8404,15.8501,15.7916,15.7916,136300.0
2010-02-12 10:15:00,16.21,16.21,16.17,16.18,128300.0,15.7916,15.7916,15.7527,15.7624,128300.0
2010-02-12 10:20:00,16.17,16.17,16.14,16.17,73600.0,15.7527,15.7527,15.7235,15.7527,73600.0
2010-02-12 10:25:00,16.16,16.2,16.15,16.17,113100.0,15.7429,15.7819,15.7332,15.7527,113100.0
2010-02-12 10:30:00,16.17,16.19,16.15,16.17,75200.0,15.7527,15.7722,15.7332,15.7527,75200.0
2010-02-12 10:35:00,16.17,16.19,16.08,16.1,113500.0,15.7527,15.7722,15.665,15.6845,113500.0
2010-02-12 10:40:00,16.09,16.12,16.07,16.12,71400.0,15.6747,15.704,15.6553,15.704,71400.0
2010-02-12 10:45:00,16.11,16.12,16.09,16.11,54100.0,15.6942,15.704,15.6747,15.6942,54100.0
2010-02-12 10:50:00,16.11,16.12,16.08,16.08,103700.0,15.6942,15.704,15.665,15.665,103700.0
2010-02-12 10:55:00,16.08,16.09,16.05,16.07,79800.0,15.665,15.6747,15.6358,15.6553,79800.0
2010-02-12 11:00:00,16.07,16.07,16.02,16.05,137000.0,15.6553,15.6553,15.6066,15.6358,137000.0
2010-02-12 11:05:00,16.05,16.05,16.04,16.05,54100.0,15.6358,15.6358,15.626,15.6358,54100.0
2010-02-12 11:10:00,16.05,16.08,16.04,16.08,25000.0,15.6358,15.665,15.626,15.665,25000.0
2010-02-12 11:15:00,16.08,16.12,16.08,16.1,114700.0,15.665,15.704,15.665,15.6845,114700.0
2010-02-12 11:20:00,16.1,16.1,16.07,16.08,84400.0,15.6845,15.6845,15.6553,15.665,84400.0
2010-02-12 11:25:00,16.08,16.09,16.07,16.09,41100.0,15.665,15.6747,15.6553,15.6747,41100.0
2010-02-12 11:30:00,16.09,16.1,16.08,16.08,61600.0,15.6747,15.6845,15.665,15.665,61600.0
2010-02-12 11:35:00,16.08,16.09,16.07,16.08,45900.0,15.665,15.6747,15.6553,15.665,45900.0
2010-02-12 11:40:00,16.08,16.09,16.08,16.08,43000.0,15.665,15.6747,15.665,15.665,43000.0
2010-02-12 11:45:00,16.09,16.09,16.08,16.08,19400.0,15.6747,15.6747,15.665,15.665,19400.0
2010-02-12 11:50:00,16.08,16.09,16.07,16.08,64400.0,15.665,15.6747,15.6553,15.665,64400.0
2010-02-12 11:55:00,16.09,16.09,16.05,16.05,29300.0,15.6747,15.6747,15.6358,15.6358,29300.0
2010-02-12 12:00:00,16.05,16.07,16.02,16.07,280000.0,15.6358,15.6553,15.6066,15.6553,280000.0
2010-02-12 12:05:00,16.07,16.07,16.02,16.03,105900.0,15.6553,15.6553,15.6066,15.6163,105900.0
2010-02-12 12:10:00,16.02,16.05,15.98,16.04,384000.0,15.6066,15.6358,15.5676,15.626,384000.0
2010-02-12 12:15:00,16.03,16.09,16.03,16.06,278200.0,15.6163,15.6747,15.6163,15.6455,278200.0
2010-02-12 12:20:00,16.05,16.09,16.05,16.06,130900.0,15.6358,15.6747,15.6358,15.6455,130900.0
2010-02-12 12:25:00,16.06,16.06,16.05,16.06,23800.0,15.6455,15.6455,15.6358,15.6455,23800.0
2010-02-12 12:30:00,16.06,16.07,16.05,16.06,65200.0,15.6455,15.6553,15.6358,15.6455,65200.0
2010-02-12 12:35:00,16.07,16.07,16.06,16.07,24500.0,15.6553,15.6553,15.6455,15.6553,24500.0
2010-02-12 12:40:00,16.07,16.07,16.06,16.07,28000.0,15.6553,15.6553,15.6455,15.6553,28000.0
2010-02-12 12:45:00,16.07,16.1,16.07,16.1,67400.0,15.6553,15.6845,15.6553,15.6845,67400.0
2010-02-12 12:50:00,16.1,16.12,16.08,16.1,137000.0,15.6845,15.704,15.665,15.6845,137000.0
2010-02-12 12:55:00,16.1,16.1,16.07,16.08,41500.0,15.6845,15.6845,15.6553,15.665,41500.0
2010-02-12 13:00:00,16.09,16.09,16.08,16.08,40800.0,15.6747,15.6747,15.665,15.665,40800.0
2010-02-12 13:05:00,16.08,16.09,16.07,16.08,56800.0,15.665,15.6747,15.6553,15.665,56800.0
2010-02-12 13:10:00,16.09,16.09,16.05,16.07,33700.0,15.6747,15.6747,15.6358,15.6553,33700.0
2010-02-12 13:15:00,16.07,16.07,16.01,16.07,84500.0,15.6553,15.6553,15.5968,15.6553,84500.0
2010-02-12 13:20:00,16.06,16.07,16.01,16.05,63200.0,15.6455,15.6553,15.5968,15.6358,63200.0
2010-02-12 13:25:00,16.05,16.07,16.05,16.07,5400.0,15.6358,15.6553,15.6358,15.6553,5400.0
2010-02-12 13:30:00,16.06,16.07,16.04,16.06,31000.0,15.6455,15.6553,15.626,15.6455,31000.0
2010-02-12 13:35:00,16.07,16.08,16.06,16.08,26700.0,15.6553,15.665,15.6455,15.665,26700.0
2010-02-12 13:40:00,16.07,16.09,16.06,16.06,80400.0,15.6553,15.6747,15.6455,15.6455,80400.0
2010-02-12 13:45:00,16.07,16.08,16.06,16.08,16500.0,15.6553,15.665,15.6455,15.665,16500.0
2010-02-12 13:50:00,16.08,16.09,16.06,16.07,78200.0,15.665,15.6747,15.6455,15.6553,78200.0
2010-02-12 13:55:00,16.07,16.08,16.06,16.07,63400.0,15.6553,15.665,15.6455,15.6553,63400.0
2010-02-12 14:00:00,16.07,16.07,16.06,16.07,46500.0,15.6553,15.6553,15.6455,15.6553,46500.0
2010-02-12 14:05:00,16.07,16.1,16.06,16.1,34500.0,15.6553,15.6845,15.6455,15.6845,34500.0
2010-02-12 14:10:00,16.1,16.13,16.09,16.12,53600.0,15.6845,15.7137,15.6747,15.704,53600.0
2010-02-12 14:15:00,16.11,16.12,16.1,16.1,129000.0,15.6942,15.704,15.6845,15.6845,129000.0
2010-02-12 14:20:00,16.1,16.14,16.1,16.14,138600.0,15.6845,15.7235,15.6845,15.7235,138600.0
2010-02-12 14:25:00,16.14,16.15,16.12,16.15,69400.0,15.7235,15.7332,15.704,15.7332,69400.0
2010-02-12 14:30:00,16.15,16.16,16.13,16.15,118800.0,15.7332,15.7429,15.7137,15.7332,118800.0
2010-02-12 14:35:00,16.16,16.17,16.13,16.17,55100.0,15.7429,15.7527,15.7137,15.7527,55100.0
2010-02-12 14:40:00,16.17,16.17,16.1,16.1,104800.0,15.7527,15.7527,15.6845,15.6845,104800.0
2010-02-12 14:45:00,16.11,16.11,16.09,16.1,25600.0,15.6942,15.6942,15.6747,15.6845,25600.0
2010-02-12 14:50:00,16.09,16.13,16.09,16.13,69000.0,15.6747,15.7137,15.6747,15.7137,69000.0
2010-02-12 14:55:00,16.13,16.13,16.09,16.11,57500.0,15.7137,15.7137,15.6747,15.6942,57500.0
2010-02-12 15:00:00,16.12,16.12,16.08,16.09,112700.0,15.704,15.704,15.665,15.6747,112700.0
2010-02-12 15:05:00,16.1,16.13,16.09,16.12,82300.0,15.6845,15.7137,15.6747,15.704,82300.0
2010-02-12 15:10:00,16.12,16.13,16.06,16.08,108200.0,15.704,15.7137,15.6455,15.665,108200.0
2010-02-12 15:15:00,16.09,16.1,16.08,16.1,44500.0,15.6747,15.6845,15.665,15.6845,44500.0
2010-02-12 15:20:00,16.1,16.1,16.09,16.09,25000.0,15.6845,15.6845,15.6747,15.6747,25000.0
2010-02-12 15:25:00,16.1,16.1,16.05,16.06,62000.0,15.6845,15.6845,15.6358,15.6455,62000.0
2010-02-12 15:30:00,16.06,16.08,16.05,16.07,109600.0,15.6455,15.665,15.6358,15.6553,109600.0
2010-02-12 15:35:00,16.06,16.09,16.06,16.09,71000.0,15.6455,15.6747,15.6455,15.6747,71000.0
2010-02-12 15:40:00,16.08,16.09,16.08,16.09,97000.0,15.665,15.6747,15.665,15.6747,97000.0
2010-02-12 15:45:00,16.09,16.11,16.07,16.07,189900.0,15.6747,15.6942,15.6553,15.6553,189900.0
2010-02-12 15:50:00,16.07,16.08,16.05,16.07,384600.0,15.6553,15.665,15.6358,15.6553,384600.0
2010-02-12 15:55:00,16.06,16.07,16.06,16.06,331300.0,15.6455,15.6553,15.6455,15.6455,331300.0
2010-02-16 09:30:00,16.11,16.24,16.03,16.2,186600.0,15.6942,15.8209,15.6163,15.7819,186600.0
2010-02-16 09:35:00,16.2,16.23,16.13,16.23,65700.0,15.7819,15.8111,15.7137,15.8111,65700.0
2010-02-16 09:40:00,16.22,16.23,16.17,16.23,128500.0,15.8014,15.8111,15.7527,15.8111,128500.0
2010-02-16 09:45:00,16.22,16.23,16.16,16.2,114000.0,15.8014,15.8111,15.7429,15.7819,114000.0
2010-02-16 09:50:00,16.2,16.24,16.18,16.23,137000.0,15.7819,15.8209,15.7624,15.8111,137000.0
2010-02-16 09:55:00,16.23,16.33,16.21,16.33,177900.0,15.8111,15.9085,15.7916,15.9085,177900.0
2010-02-16 10:00:00,16.33,16.36,16.32,16.35,137200.0,15.9085,15.9378,15.8988,15.928,137200.0
2010-02-16 10:05:00,16.35,16.39,16.35,16.38,94500.0,15.928,15.967,15.928,15.9573,94500.0
2010-02-16 10:10:00,16.37,16.39,16.36,16.36,153700.0,15.9475,15.967,15.9378,15.9378,153700.0
2010-02-16 10:15:00,16.36,16.4,16.35,16.4,134300.0,15.9378,15.9767,15.928,15.9767,134300.0
2010-02-16 10:20:00,16.4,16.4,16.35,16.37,140800.0,15.9767,15.9767,15.928,15.9475,140800.0
2010-02-16 10:25:00,16.37,16.45,16.36,16.45,128700.0,15.9475,16.0255,15.9378,16.0255,128700.0
2010-02-16 10:30:00,16.45,16.49,16.41,16.48,176100.0,16.0255,16.0644,15.9865,16.0547,176100.0
2010-02-16 10:35:00,16.49,16.49,16.45,16.47,162600.0,16.0644,16.0644,16.0255,16.0449,162600.0
2010-02-16 10:40:00,16.47,16.5,16.45,16.45,82500.0,16.0449,16.0742,16.0255,16.0255,82500.0
2010-02-16 10:45:00,16.45,16.46,16.42,16.42,112300.0,16.0255,16.0352,15.9962,15.9962,112300.0
2010-02-16 10:50:00,16.42,16.43,16.38,16.39,119100.0,15.9962,16.006,15.9573,15.967,119100.0
2010-02-16 10:55:00,16.39,16.42,16.37,16.41,42200.0,15.967,15.9962,15.9475,15.9865,42200.0
2010-02-16 11:00:00,16.41,16.43,16.4,16.42,49800.0,15.9865,16.006,15.9767,15.9962,49800.0
2010-02-16 11:05:00,16.42,16.43,16.4,16.4,45200.0,15.9962,16.006,15.9767,15.9767,45200.0
2010-02-16 11:10:00,16.41,16.41,16.37,16.37,30100.0,15.9865,15.9865,15.9475,15.9475,30100.0
2010-02-16 11:15:00,16.38,16.39,16.37,16.38,77000.0,15.9573,15.967,15.9475,15.9573,77000.0
2010-02-16 11:20:00,16.37,16.38,16.32,16.32,59000.0,15.9475,15.9573,15.8988,15.8988,59000.0
2010-02-16 11:25:00,16.33,16.38,16.33,16.38,80300.0,15.9085,15.9573,15.9085,15.9573,80300.0
2010-02-16 11:30:00,16.38,16.38,16.37,16.38,46200.0,15.9573,15.9573,15.9475,15.9573,46200.0
2010-02-16 11:35:00,16.38,16.38,16.36,16.36,46600.0,15.9573,15.9573,15.9378,15.9378,46600.0
2010-02-16 11:40:00,16.36,16.38,16.34,16.34,119900.0,15.9378,15.9573,15.9183,15.9183,119900.0
2010-02-16 11:45:00,16.34,16.35,16.29,16.3,229100.0,15.9183,15.928,15.8696,15.8793,229100.0
2010-02-16 11:50:00,16.3,16.3,16.28,16.3,57900.0,15.8793,15.8793,15.8598,15.8793,57900.0
2010-02-16 11:55:00,16.3,16.3,16.28,16.28,100600.0,15.8793,15.8793,15.8598,15.8598,100600.0
2010-02-16 12:00:00,16.29,16.31,16.28,16.31,14600.0,15.8696,15.8891,15.8598,15.8891,14600.0
2010-02-16 12:05:00,16.31,16.34,16.3,16.33,39800.0,15.8891,15.9183,15.8793,15.9085,39800.0
2010-02-16 12:10:00,16.33,16.34,16.32,16.34,130800.0,15.9085,15.9183,15.8988,15.9183,130800.0
2010-02-16 12:15:00,16.34,16.34,16.33,16.34,23000.0,15.9183,15.9183,15.9085,15.9183,23000.0
2010-02-16 12:20:00,16.34,16.35,16.33,16.35,28800.0,15.9183,15.928,15.9085,15.928,28800.0
2010-02-16 12:25:00,16.35,16.35,16.34,16.34,8800.0,15.928,15.928,15.9183,15.9183,8800.0
2010-02-16 12:30:00,16.35,16.35,16.34,16.35,37700.0,15.928,15.928,15.9183,15.928,37700.0
2010-02-16 12:35:00,16.35,16.36,16.34,16.34,71200.0,15.928,15.9378,15.9183,15.9183,71200.0
2010-02-16 12:40:00,16.34,16.35,16.32,16.35,51600.0,15.9183,15.928,15.8988,15.928,51600.0
2010-02-16 12:45:00,16.35,16.35,16.33,16.33,20700.0,15.928,15.928,15.9085,15.9085,20700.0
2010-02-16 12:50:00,16.34,16.34,16.33,16.34,15900.0,15.9183,15.9183,15.9085,15.9183,15900.0
2010-02-16 12:55:00,16.34,16.34,16.32,16.32,13400.0,15.9183,15.9183,15.8988,15.8988,13400.0
2010-02-16 13:00:00,16.32,16.33,16.32,16.32,10500.0,15.8988,15.9085,15.8988,15.8988,10500.0
2010-02-16 13:05:00,16.32,16.33,16.31,16.31,59700.0,15.8988,15.9085,15.8891,15.8891,59700.0
2010-02-16 13:10:00,16.31,16.33,16.31,16.31,39900.0,15.8891,15.9085,15.8891,15.8891,39900.0
2010-02-16 13:15:00,16.31,16.34,16.31,16.33,15500.0,15.8891,15.9183,15.8891,15.9085,15500.0
2010-02-16 13:20:00,16.34,16.34,16.33,16.33,29500.0,15.9183,15.9183,15.9085,15.9085,29500.0
2010-02-16 13:25:00,16.33,16.35,16.33,16.34,46600.0,15.9085,15.928,15.9085,15.9183,46600.0
2010-02-16 13:30:00,16.35,16.35,16.34,16.35,17800.0,15.928,15.928,15.9183,15.928,17800.0
2010-02-16 13:35:00,16.35,16.36,16.33,16.33,58800.0,15.928,15.9378,15.9085,15.9085,58800.0
2010-02-16 13:40:00,16.34,16.34,16.33,16.34,16400.0,15.9183,15.9183,15.9085,15.9183,16400.0
2010-02-16 13:45:00,16.33,16.34,16.32,16.32,24800.0,15.9085,15.9183,15.8988,15.8988,24800.0
2010-02-16 13:50:00,16.32,16.33,16.32,16.32,52200.0,15.8988,15.9085,15.8988,15.8988,52200.0
2010-02-16 13:55:00,16.32,16.34,16.31,16.33,23400.0,15.8988,15.9183,15.8891,15.9085,23400.0
2010-02-16 14:00:00,16.34,16.35,16.33,16.35,43800.0,15.9183,15.928,15.9085,15.928,43800.0
2010-02-16 14:05:00,16.35,16.35,16.33,16.33,63000.0,15.928,15.928,15.9085,15.9085,63000.0
2010-02-16 14:10:00,16.33,16.35,16.33,16.34,25700.0,15.9085,15.928,15.9085,15.9183,25700.0
2010-02-16 14:15:00,16.34,16.35,16.33,16.34,43500.0,15.9183,15.928,15.9085,15.9183,43500.0
2010-02-16 14:20:00,16.34,16.35,16.29,16.3,139700.0,15.9183,15.928,15.8696,15.8793,139700.0
2010-02-16 14:25:00,16.3,16.32,16.29,16.31,38900.0,15.8793,15.8988,15.8696,15.8891,38900.0
2010-02-16 14:30:00,16.32,16.33,16.31,16.31,21800.0,15.8988,15.9085,15.8891,15.8891,21800.0
2010-02-16 14:35:00,16.31,16.32,16.31,16.31,14000.0,15.8891,15.8988,15.8891,15.8891,14000.0
2010-02-16 14:40:00,16.32,16.34,16.31,16.33,36700.0,15.8988,15.9183,15.8891,15.9085,36700.0
2010-02-16 14:45:00,16.34,16.35,16.33,16.34,47600.0,15.9183,15.928,15.9085,15.9183,47600.0
2010-02-16 14:50:00,16.34,16.35,16.34,16.35,46300.0,15.9183,15.928,15.9183,15.928,46300.0
2010-02-16 14:55:00,16.35,16.35,16.3,16.31,470000.0,15.928,15.928,15.8793,15.8891,470000.0
2010-02-16 15:00:00,16.32,16.33,16.31,16.32,61300.0,15.8988,15.9085,15.8891,15.8988,61300.0
2010-02-16 15:05:00,16.31,16.33,16.31,16.32,30100.0,15.8891,15.9085,15.8891,15.8988,30100.0
2010-02-16 15:10:00,16.32,16.33,16.32,16.33,9200.0,15.8988,15.9085,15.8988,15.9085,9200.0
2010-02-16 15:15:00,16.32,16.33,16.32,16.33,46200.0,15.8988,15.9085,15.8988,15.9085,46200.0
2010-02-16 15:20:00,16.32,16.33,16.32,16.32,18100.0,15.8988,15.9085,15.8988,15.8988,18100.0
2010-02-16 15:25:00,16.33,16.33,16.31,16.33,131200.0,15.9085,15.9085,15.8891,15.9085,131200.0
2010-02-16 15:30:00,16.32,16.34,16.32,16.34,177600.0,15.8988,15.9183,15.8988,15.9183,177600.0
2010-02-16 15:35:00,16.34,16.34,16.31,16.33,189500.0,15.9183,15.9183,15.8891,15.9085,189500.0
2010-02-16 15:40:00,16.33,16.35,16.33,16.34,79500.0,15.9085,15.928,15.9085,15.9183,79500.0
2010-02-16 15:45:00,16.34,16.35,16.32,16.33,187400.0,15.9183,15.928,15.8988,15.9085,187400.0
2010-02-16 15:50:00,16.33,16.33,16.3,16.32,377300.0,15.9085,15.9085,15.8793,15.8988,377300.0
2010-02-16 15:55:00,16.32,16.32,16.3,16.31,406800.0,15.8988,15.8988,15.8793,15.8891,406800.0
2010-02-17 09:30:00,16.45,16.47,16.38,16.44,112400.0,16.0255,16.0449,15.9573,16.0157,112400.0
2010-02-17 09:35:00,16.44,16.5,16.42,16.49,199200.0,16.0157,16.0742,15.9962,16.0644,199200.0
2010-02-17 09:40:00,16.49,16.52,16.39,16.48,186400.0,16.0644,16.0936,15.967,16.0547,186400.0
2010-02-17 09:45:00,16.48,16.52,16.48,16.5,100900.0,16.0547,16.0936,16.0547,16.0742,100900.0
2010-02-17 09:50:00,16.5,16.53,16.45,16.52,117100.0,16.0742,16.1034,16.0255,16.0936,117100.0
2010-02-17 09:55:00,16.52,16.57,16.5,16.56,164300.0,16.0936,16.1424,16.0742,16.1326,164300.0
2010-02-17 10:00:00,16.56,16.59,16.52,16.54,99600.0,16.1326,16.1618,16.0936,16.1131,99600.0
2010-02-17 10:05:00,16.55,16.6,16.55,16.6,80400.0,16.1229,16.1716,16.1229,16.1716,80400.0
2010-02-17 10:10:00,16.6,16.61,16.55,16.55,130900.0,16.1716,16.1813,16.1229,16.1229,130900.0
2010-02-17 10:15:00,16.56,16.61,16.56,16.6,85200.0,16.1326,16.1813,16.1326,16.1716,85200.0
2010-02-17 10:20:00,16.61,16.61,16.58,16.59,68800.0,16.1813,16.1813,16.1521,16.1618,68800.0
2010-02-17 10:25:00,16.59,16.62,16.57,16.6,75800.0,16.1618,16.1911,16.1424,16.1716,75800.0
2010-02-17 10:30:00,16.6,16.62,16.53,16.56,263400.0,16.1716,16.1911,16.1034,16.1326,263400.0
2010-02-17 10:35:00,16.56,16.57,16.52,16.53,71800.0,16.1326,16.1424,16.0936,16.1034,71800.0
2010-02-17 10:40:00,16.53,16.56,16.5,16.52,188300.0,16.1034,16.1326,16.0742,16.0936,188300.0
2010-02-17 10:45:00,16.53,16.55,16.52,16.53,94400.0,16.1034,16.1229,16.0936,16.1034,94400.0
2010-02-17 10:50:00,16.53,16.54,16.5,16.51,89200.0,16.1034,16.1131,16.0742,16.0839,89200.0
2010-02-17 10:55:00,16.5,16.53,16.5,16.52,169000.0,16.0742,16.1034,16.0742,16.0936,169000.0
2010-02-17 11:00:00,16.52,16.54,16.5,16.51,99800.0,16.0936,16.1131,16.0742,16.0839,99800.0
2010-02-17 11:05:00,16.51,16.54,16.5,16.51,133300.0,16.0839,16.1131,16.0742,16.0839,133300.0
2010-02-17 11:10:00,16.51,16.52,16.5,16.52,82300.0,16.0839,16.0936,16.0742,16.0936,82300.0
2010-02-17 11:15:00,16.52,16.53,16.51,16.52,34700.0,16.0936,16.1034,16.0839,16.0936,34700.0
2010-02-17 11:20:00,16.52,16.55,16.52,16.55,42600.0,16.0936,16.1229,16.0936,16.1229,42600.0
2010-02-17 11:25:00,16.54,16.54,16.5,16.52,60000.0,16.1131,16.1131,16.0742,16.0936,60000.0
2010-02-17 11:30:00,16.52,16.52,16.5,16.5,117900.0,16.0936,16.0936,16.0742,16.0742,117900.0
2010-02-17 11:35:00,16.5,16.52,16.5,16.51,28100.0,16.0742,16.0936,16.0742,16.0839,28100.0
2010-02-17 11:40:00,16.51,16.53,16.49,16.49,294100.0,16.0839,16.1034,16.0644,16.0644,294100.0
2010-02-17 11:45:00,16.49,16.55,16.49,16.54,38700.0,16.0644,16.1229,16.0644,16.1131,38700.0
2010-02-17 11:50:00,16.54,16.56,16.54,16.55,54000.0,16.1131,16.1326,16.1131,16.1229,54000.0
2010-02-17 11:55:00,16.55,16.55,16.51,16.54,88400.0,16.1229,16.1229,16.0839,16.1131,88400.0
2010-02-17 12:00:00,16.55,16.56,16.54,16.54,32700.0,16.1229,16.1326,16.1131,16.1131,32700.0
2010-02-17 12:05:00,16.54,16.55,16.52,16.52,85000.0,16.1131,16.1229,16.0936,16.0936,85000.0
2010-02-17 12:10:00,16.52,16.54,16.5,16.5,155500.0,16.0936,16.1131,16.0742,16.0742,155500.0
2010-02-17 12:15:00,16.5,16.54,16.5,16.52,71600.0,16.0742,16.1131,16.0742,16.0936,71600.0
2010-02-17 12:20:00,16.53,16.53,16.52,16.52,7500.0,16.1034,16.1034,16.0936,16.0936,7500.0
2010-02-17 12:25:00,16.52,16.53,16.51,16.51,15300.0,16.0936,16.1034,16.0839,16.0839,15300.0
2010-02-17 12:30:00,16.51,16.52,16.5,16.5,23900.0,16.0839,16.0936,16.0742,16.0742,23900.0
2010-02-17 12:35:00,16.5,16.51,16.5,16.5,59100.0,16.0742,16.0839,16.0742,16.0742,59100.0
2010-02-17 12:40:00,16.5,16.52,16.5,16.51,21700.0,16.0742,16.0936,16.0742,16.0839,21700.0
2010-02-17 12:45:00,16.52,16.55,16.51,16.54,71900.0,16.0936,16.1229,16.0839,16.1131,71900.0
2010-02-17 12:50:00,16.54,16.55,16.52,16.53,38000.0,16.1131,16.1229,16.0936,16.1034,38000.0
2010-02-17 12:55:00,16.52,16.58,16.52,16.57,89200.0,16.0936,16.1521,16.0936,16.1424,89200.0
2010-02-17 13:00:00,16.57,16.58,16.54,16.54,42500.0,16.1424,16.1521,16.1131,16.1131,42500.0
2010-02-17 13:05:00,16.54,16.55,16.53,16.54,22900.0,16.1131,16.1229,16.1034,16.1131,22900.0
2010-02-17 13:10:00,16.54,16.55,16.54,16.55,9500.0,16.1131,16.1229,16.1131,16.1229,9500.0
2010-02-17 13:15:00,16.55,16.55,16.54,16.55,3600.0,16.1229,16.1229,16.1131,16.1229,3600.0
2010-02-17 13:20:00,16.54,16.56,16.53,16.55,79000.0,16.1131,16.1326,16.1034,16.1229,79000.0
2010-02-17 13:25:00,16.55,16.57,16.55,16.56,61900.0,16.1229,16.1424,16.1229,16.1326,61900.0
2010-02-17 13:30:00,16.56,16.57,16.54,16.54,55700.0,16.1326,16.1424,16.1131,16.1131,55700.0
2010-02-17 13:35:00,16.54,16.55,16.52,16.52,25400.0,16.1131,16.1229,16.0936,16.0936,25400.0
2010-02-17 13:40:00,16.52,16.53,16.52,16.52,3900.0,16.0936,16.1034,16.0936,16.0936,3900.0
2010-02-17 13:45:00,16.52,16.55,16.52,16.53,62300.0,16.0936,16.1229,16.0936,16.1034,62300.0
2010-02-17 13:50:00,16.53,16.53,16.5,16.52,108000.0,16.1034,16.1034,16.0742,16.0936,108000.0
2010-02-17 13:55:00,16.52,16.53,16.51,16.52,24000.0,16.0936,16.1034,16.0839,16.0936,24000.0
2010-02-17 14:00:00,16.52,16.52,16.49,16.5,139900.0,16.0936,16.0936,16.0644,16.0742,139900.0
2010-02-17 14:05:00,16.5,16.52,16.5,16.52,56000.0,16.0742,16.0936,16.0742,16.0936,56000.0
2010-02-17 14:10:00,16.51,16.51,16.5,16.5,33500.0,16.0839,16.0839,16.0742,16.0742,33500.0
2010-02-17 14:15:00,16.51,16.51,16.5,16.5,7400.0,16.0839,16.0839,16.0742,16.0742,7400.0
2010-02-17 14:20:00,16.51,16.51,16.49,16.5,44600.0,16.0839,16.0839,16.0644,16.0742,44600.0
2010-02-17 14:25:00,16.5,16.51,16.49,16.51,46600.0,16.0742,16.0839,16.0644,16.0839,46600.0
2010-02-17 14:30:00,16.5,16.53,16.5,16.51,28900.0,16.0742,16.1034,16.0742,16.0839,28900.0
2010-02-17 14:35:00,16.51,16.53,16.51,16.52,162800.0,16.0839,16.1034,16.0839,16.0936,162800.0
2010-02-17 14:40:00,16.52,16.55,16.52,16.53,65300.0,16.0936,16.1229,16.0936,16.1034,65300.0
2010-02-17 14:45:00,16.53,16.6,16.53,16.59,315500.0,16.1034,16.1716,16.1034,16.1618,315500.0
2010-02-17 14:50:00,16.59,16.61,16.59,16.6,61900.0,16.1618,16.1813,16.1618,16.1716,61900.0
2010-02-17 14:55:00,16.6,16.65,16.6,16.61,262000.0,16.1716,16.2203,16.1716,16.1813,262000.0
2010-02-17 15:00:00,16.61,16.62,16.58,16.61,137200.0,16.1813,16.1911,16.1521,16.1813,137200.0
2010-02-17 15:05:00,16.62,16.62,16.58,16.58,134000.0,16.1911,16.1911,16.1521,16.1521,134000.0
2010-02-17 15:10:00,16.59,16.62,16.58,16.62,180600.0,16.1618,16.1911,16.1521,16.1911,180600.0
2010-02-17 15:15:00,16.63,16.65,16.62,16.64,45300.0,16.2008,16.2203,16.1911,16.2105,45300.0
2010-02-17 15:20:00,16.64,16.65,16.64,16.65,55900.0,16.2105,16.2203,16.2105,16.2203,55900.0
2010-02-17 15:25:00,16.64,16.65,16.63,16.64,34600.0,16.2105,16.2203,16.2008,16.2105,34600.0
2010-02-17 15:30:00,16.63,16.65,16.61,16.63,259300.0,16.2008,16.2203,16.1813,16.2008,259300.0
2010-02-17 15:35:00,16.63,16.65,16.62,16.64,142800.0,16.2008,16.2203,16.1911,16.2105,142800.0
2010-02-17 15:40:00,16.64,16.66,16.6,16.63,175200.0,16.2105,16.23,16.1716,16.2008,175200.0
2010-02-17 15:45:00,16.63,16.64,16.59,16.63,280400.0,16.2008,16.2105,16.1618,16.2008,280400.0
2010-02-17 15:50:00,16.64,16.64,16.6,16.61,320700.0,16.2105,16.2105,16.1716,16.1813,320700.0
2010-02-17 15:55:00,16.61,16.66,16.6,16.65,663300.0,16.1813,16.23,16.1716,16.2203,663300.0
2010-02-18 09:30:00,16.55,16.73,16.51,16.73,221300.0,16.1229,16.2982,16.0839,16.2982,221300.0
2010-02-18 09:35:00,16.72,16.81,16.72,16.72,257800.0,16.2885,16.3762,16.2885,16.2885,257800.0
2010-02-18 09:40:00,16.72,16.78,16.68,16.68,128600.0,16.2885,16.3469,16.2495,16.2495,128600.0
2010-02-18 09:45:00,16.69,16.7,16.63,16.63,115500.0,16.2593,16.269,16.2008,16.2008,115500.0
2010-02-18 09:50:00,16.64,16.68,16.61,16.63,196800.0,16.2105,16.2495,16.1813,16.2008,196800.0
2010-02-18 09:55:00,16.64,16.64,16.57,16.61,67300.0,16.2105,16.2105,16.1424,16.1813,67300.0
2010-02-18 10:00:00,16.61,16.67,16.56,16.65,95000.0,16.1813,16.2398,16.1326,16.2203,95000.0
2010-02-18 10:05:00,16.65,16.66,16.63,16.65,36700.0,16.2203,16.23,16.2008,16.2203,36700.0
2010-02-18 10:10:00,16.64,16.72,16.63,16.68,89500.0,16.2105,16.2885,16.2008,16.2495,89500.0
2010-02-18 10:15:00,16.68,16.69,16.65,16.67,62200.0,16.2495,16.2593,16.2203,16.2398,62200.0
2010-02-18 10:20:00,16.66,16.67,16.65,16.66,56500.0,16.23,16.2398,16.2203,16.23,56500.0
2010-02-18 10:25:00,16.66,16.67,16.65,16.65,48300.0,16.23,16.2398,16.2203,16.2203,48300.0
2010-02-18 10:30:00,16.65,16.66,16.61,16.64,72000.0,16.2203,16.23,16.1813,16.2105,72000.0
2010-02-18 10:35:00,16.65,16.65,16.63,16.65,60000.0,16.2203,16.2203,16.2008,16.2203,60000.0
2010-02-18 10:40:00,16.64,16.65,16.64,16.65,12500.0,16.2105,16.2203,16.2105,16.2203,12500.0
2010-02-18 10:45:00,16.64,16.65,16.61,16.62,61200.0,16.2105,16.2203,16.1813,16.1911,61200.0
2010-02-18 10:50:00,16.63,16.65,16.61,16.64,64600.0,16.2008,16.2203,16.1813,16.2105,64600.0
2010-02-18 10:55:00,16.64,16.66,16.64,16.65,25400.0,16.2105,16.23,16.2105,16.2203,25400.0
2010-02-18 11:00:00,16.65,16.68,16.65,16.66,62500.0,16.2203,16.2495,16.2203,16.23,62500.0
2010-02-18 11:05:00,16.65,16.66,16.61,16.61,29900.0,16.2203,16.23,16.1813,16.1813,29900.0
2010-02-18 11:10:00,16.61,16.62,16.61,16.61,23300.0,16.1813,16.1911,16.1813,16.1813,23300.0
2010-02-18 11:15:00,16.61,16.61,16.58,16.58,42700.0,16.1813,16.1813,16.1521,16.1521,42700.0
2010-02-18 11:20:00,16.58,16.59,16.57,16.58,35100.0,16.1521,16.1618,16.1424,16.1521,35100.0
2010-02-18 11:25:00,16.57,16.58,16.54,16.56,89400.0,16.1424,16.1521,16.1131,16.1326,89400.0
2010-02-18 11:30:00,16.55,16.56,16.51,16.51,157100.0,16.1229,16.1326,16.0839,16.0839,157100.0
2010-02-18 11:35:00,16.52,16.54,16.51,16.54,64500.0,16.0936,16.1131,16.0839,16.1131,64500.0
2010-02-18 11:40:00,16.53,16.55,16.53,16.54,49100.0,16.1034,16.1229,16.1034,16.1131,49100.0
2010-02-18 11:45:00,16.55,16.57,16.54,16.54,54000.0,16.1229,16.1424,16.1131,16.1131,54000.0
2010-02-18 11:50:00,16.54,16.56,16.54,16.56,29600.0,16.1131,16.1326,16.1131,16.1326,29600.0
2010-02-18 11:55:00,16.55,16.57,16.55,16.57,35900.0,16.1229,16.1424,16.1229,16.1424,35900.0
2010-02-18 12:00:00,16.57,16.58,16.56,16.57,26500.0,16.1424,16.1521,16.1326,16.1424,26500.0
2010-02-18 12:05:00,16.57,16.58,16.56,16.57,35000.0,16.1424,16.1521,16.1326,16.1424,35000.0
2010-02-18 12:10:00,16.56,16.58,16.56,16.56,58000.0,16.1326,16.1521,16.1326,16.1326,58000.0
2010-02-18 12:15:00,16.56,16.57,16.54,16.54,54000.0,16.1326,16.1424,16.1131,16.1131,54000.0
2010-02-18 12:20:00,16.54,16.54,16.52,16.53,26900.0,16.1131,16.1131,16.0936,16.1034,26900.0
2010-02-18 12:25:00,16.53,16.55,16.53,16.53,73800.0,16.1034,16.1229,16.1034,16.1034,73800.0
2010-02-18 12:30:00,16.53,16.53,16.51,16.51,24800.0,16.1034,16.1034,16.0839,16.0839,24800.0
2010-02-18 12:35:00,16.51,16.51,16.51,16.51,13800.0,16.0839,16.0839,16.0839,16.0839,13800.0
2010-02-18 12:40:00,16.51,16.52,16.5,16.51,32200.0,16.0839,16.0936,16.0742,16.0839,32200.0
2010-02-18 12:45:00,16.51,16.52,16.51,16.51,16400.0,16.0839,16.0936,16.0839,16.0839,16400.0
2010-02-18 12:50:00,16.51,16.52,16.51,16.51,9400.0,16.0839,16.0936,16.0839,16.0839,9400.0
2010-02-18 12:55:00,16.51,16.52,16.5,16.5,15800.0,16.0839,16.0936,16.0742,16.0742,15800.0
2010-02-18 13:00:00,16.5,16.52,16.5,16.52,41800.0,16.0742,16.0936,16.0742,16.0936,41800.0
2010-02-18 13:05:00,16.51,16.52,16.51,16.51,17500.0,16.0839,16.0936,16.0839,16.0839,17500.0
2010-02-18 13:10:00,16.51,16.52,16.51,16.51,8000.0,16.0839,16.0936,16.0839,16.0839,8000.0
2010-02-18 13:15:00,16.51,16.52,16.51,16.52,8700.0,16.0839,16.0936,16.0839,16.0936,8700.0
2010-02-18 13:20:00,16.51,16.52,16.51,16.51,7100.0,16.0839,16.0936,16.0839,16.0839,7100.0
2010-02-18 13:25:00,16.52,16.52,16.51,16.52,9600.0,16.0936,16.0936,16.0839,16.0936,9600.0
2010-02-18 13:30:00,16.51,16.54,16.5,16.54,55000.0,16.0839,16.1131,16.0742,16.1131,55000.0
2010-02-18 13:35:00,16.54,16.55,16.53,16.55,17500.0,16.1131,16.1229,16.1034,16.1229,17500.0
2010-02-18 13:40:00,16.54,16.55,16.52,16.53,38100.0,16.1131,16.1229,16.0936,16.1034,38100.0
2010-02-18 13:45:00,16.53,16.53,16.52,16.52,30900.0,16.1034,16.1034,16.0936,16.0936,30900.0
2010-02-18 13:50:00,16.52,16.53,16.52,16.52,15800.0,16.0936,16.1034,16.0936,16.0936,15800.0
2010-02-18 13:55:00,16.52,16.53,16.5,16.51,84000.0,16.0936,16.1034,16.0742,16.0839,84000.0
2010-02-18 14:00:00,16.51,16.52,16.5,16.51,38400.0,16.0839,16.0936,16.0742,16.0839,38400.0
2010-02-18 14:05:00,16.51,16.52,16.5,16.51,51700.0,16.0839,16.0936,16.0742,16.0839,51700.0
2010-02-18 14:10:00,16.5,16.51,16.5,16.5,11800.0,16.0742,16.0839,16.0742,16.0742,11800.0
2010-02-18 14:15:00,16.5,16.55,16.5,16.55,136000.0,16.0742,16.1229,16.0742,16.1229,136000.0
2010-02-18 14:20:00,16.55,16.56,16.54,16.56,26000.0,16.1229,16.1326,16.1131,16.1326,26000.0
2010-02-18 14:25:00,16.56,16.58,16.55,16.57,10700.0,16.1326,16.1521,16.1229,16.1424,10700.0
2010-02-18 14:30:00,16.57,16.59,16.57,16.59,24900.0,16.1424,16.1618,16.1424,16.1618,24900.0
2010-02-18 14:35:00,16.58,16.6,16.57,16.58,141000.0,16.1521,16.1716,16.1424,16.1521,141000.0
2010-02-18 14:40:00,16.58,16.58,16.56,16.56,32700.0,16.1521,16.1521,16.1326,16.1326,32700.0
2010-02-18 14:45:00,16.57,16.57,16.56,16.56,18600.0,16.1424,16.1424,16.1326,16.1326,18600.0
2010-02-18 14:50:00,16.57,16.57,16.56,16.57,59400.0,16.1424,16.1424,16.1326,16.1424,59400.0
2010-02-18 14:55:00,16.57,16.59,16.56,16.59,78700.0,16.1424,16.1618,16.1326,16.1618,78700.0
2010-02-18 15:00:00,16.58,16.59,16.58,16.58,20800.0,16.1521,16.1618,16.1521,16.1521,20800.0
2010-02-18 15:05:00,16.58,16.59,16.58,16.58,27700.0,16.1521,16.1618,16.1521,16.1521,27700.0
2010-02-18 15:10:00,16.58,16.59,16.57,16.58,98800.0,16.1521,16.1618,16.1424,16.1521,98800.0
2010-02-18 15:15:00,16.59,16.59,16.58,16.58,37000.0,16.1618,16.1618,16.1521,16.1521,37000.0
2010-02-18 15:20:00,16.59,16.59,16.58,16.58,23500.0,16.1618,16.1618,16.1521,16.1521,23500.0
2010-02-18 15:25:00,16.58,16.59,16.57,16.57,96100.0,16.1521,16.1618,16.1424,16.1424,96100.0
2010-02-18 15:30:00,16.58,16.59,16.57,16.59,71400.0,16.1521,16.1618,16.1424,16.1618,71400.0
2010-02-18 15:35:00,16.58,16.61,16.58,16.61,127500.0,16.1521,16.1813,16.1521,16.1813,127500.0
2010-02-18 15:40:00,16.61,16.64,16.6,16.61,170400.0,16.1813,16.2105,16.1716,16.1813,170400.0
2010-02-18 15:45:00,16.6,16.61,16.6,16.6,29900.0,16.1716,16.1813,16.1716,16.1716,29900.0
2010-02-18 15:50:00,16.6,16.61,16.6,16.6,60200.0,16.1716,16.1813,16.1716,16.1716,60200.0
2010-02-18 15:55:00,16.6,16.61,16.6,16.6,234800.0,16.1716,16.1813,16.1716,16.1716,234800.0
2010-02-19 09:30:00,16.51,16.75,16.51,16.68,486300.0,16.0839,16.3177,16.0839,16.2495,486300.0
2010-02-19 09:35:00,16.69,16.76,16.58,16.69,334200.0,16.2593,16.3275,16.1521,16.2593,334200.0
2010-02-19 09:40:00,16.69,16.7,16.55,16.57,173400.0,16.2593,16.269,16.1229,16.1424,173400.0
2010-02-19 09:45:00,16.58,16.59,16.52,16.53,190000.0,16.1521,16.1618,16.0936,16.1034,190000.0
2010-02-19 09:50:00,16.52,16.55,16.5,16.55,138200.0,16.0936,16.1229,16.0742,16.1229,138200.0
2010-02-19 09:55:00,16.54,16.55,16.5,16.5,52600.0,16.1131,16.1229,16.0742,16.0742,52600.0
2010-02-19 10:00:00,16.51,16.54,16.5,16.52,48500.0,16.0839,16.1131,16.0742,16.0936,48500.0
2010-02-19 10:05:00,16.52,16.6,16.52,16.6,96300.0,16.0936,16.1716,16.0936,16.1716,96300.0
2010-02-19 10:10:00,16.6,16.65,16.59,16.64,136100.0,16.1716,16.2203,16.1618,16.2105,136100.0
2010-02-19 10:15:00,16.65,16.68,16.59,16.68,121100.0,16.2203,16.2495,16.1618,16.2495,121100.0
2010-02-19 10:20:00,16.68,16.69,16.58,16.58,106300.0,16.2495,16.2593,16.1521,16.1521,106300.0
2010-02-19 10:25:00,16.58,16.6,16.55,16.55,91400.0,16.1521,16.1716,16.1229,16.1229,91400.0
2010-02-19 10:30:00,16.56,16.56,16.5,16.51,87500.0,16.1326,16.1326,16.0742,16.0839,87500.0
2010-02-19 10:35:00,16.51,16.51,16.5,16.5,89700.0,16.0839,16.0839,16.0742,16.0742,89700.0
2010-02-19 10:40:00,16.51,16.51,16.5,16.5,105200.0,16.0839,16.0839,16.0742,16.0742,105200.0
2010-02-19 10:45:00,16.51,16.53,16.5,16.5,113000.0,16.0839,16.1034,16.0742,16.0742,113000.0
2010-02-19 10:50:00,16.5,16.51,16.5,16.5,128100.0,16.0742,16.0839,16.0742,16.0742,128100.0
2010-02-19 10:55:00,16.5,16.57,16.49,16.55,174000.0,16.0742,16.1424,16.0644,16.1229,174000.0
2010-02-19 11:00:00,16.55,16.58,16.55,16.58,79100.0,16.1229,16.1521,16.1229,16.1521,79100.0
2010-02-19 11:05:00,16.57,16.59,16.57,16.57,27100.0,16.1424,16.1618,16.1424,16.1424,27100.0
2010-02-19 11:10:00,16.58,16.6,16.57,16.6,55300.0,16.1521,16.1716,16.1424,16.1716,55300.0
2010-02-19 11:15:00,16.6,16.6,16.54,16.55,114800.0,16.1716,16.1716,16.1131,16.1229,114800.0
2010-02-19 11:20:00,16.55,16.57,16.54,16.56,62100.0,16.1229,16.1424,16.1131,16.1326,62100.0
2010-02-19 11:25:00,16.55,16.56,16.53,16.54,36600.0,16.1229,16.1326,16.1034,16.1131,36600.0
2010-02-19 11:30:00,16.53,16.55,16.53,16.55,62200.0,16.1034,16.1229,16.1034,16.1229,62200.0
2010-02-19 11:35:00,16.55,16.55,16.54,16.55,67200.0,16.1229,16.1229,16.1131,16.1229,67200.0
2010-02-19 11:40:00,16.55,16.57,16.54,16.57,97200.0,16.1229,16.1424,16.1131,16.1424,97200.0
2010-02-19 11:45:00,16.57,16.6,16.57,16.6,155300.0,16.1424,16.1716,16.1424,16.1716,155300.0
2010-02-19 11:50:00,16.59,16.62,16.59,16.62,74200.0,16.1618,16.1911,16.1618,16.1911,74200.0
2010-02-19 11:55:00,16.62,16.71,16.61,16.71,381300.0,16.1911,16.2787,16.1813,16.2787,381300.0
2010-02-19 12:00:00,16.7,16.75,16.7,16.73,169500.0,16.269,16.3177,16.269,16.2982,169500.0
2010-02-19 12:05:00,16.73,16.76,16.72,16.76,133700.0,16.2982,16.3275,16.2885,16.3275,133700.0
2010-02-19 12:10:00,16.75,16.77,16.73,16.75,204200.0,16.3177,16.3372,16.2982,16.3177,204200.0
2010-02-19 12:15:00,16.75,16.81,16.75,16.8,140500.0,16.3177,16.3762,16.3177,16.3664,140500.0
2010-02-19 12:20:00,16.81,16.87,16.79,16.86,118300.0,16.3762,16.4346,16.3567,16.4249,118300.0
2010-02-19 12:25:00,16.86,16.86,16.81,16.82,140100.0,16.4249,16.4249,16.3762,16.3859,140100.0
2010-02-19 12:30:00,16.82,16.83,16.8,16.81,71000.0,16.3859,16.3956,16.3664,16.3762,71000.0
2010-02-19 12:35:00,16.81,16.81,16.77,16.77,25100.0,16.3762,16.3762,16.3372,16.3372,25100.0
2010-02-19 12:40:00,16.78,16.81,16.77,16.8,32200.0,16.3469,16.3762,16.3372,16.3664,32200.0
2010-02-19 12:45:00,16.81,16.81,16.78,16.78,58200.0,16.3762,16.3762,16.3469,16.3469,58200.0
2010-02-19 12:50:00,16.78,16.81,16.77,16.79,64100.0,16.3469,16.3762,16.3372,16.3567,64100.0
2010-02-19 12:55:00,16.8,16.85,16.79,16.85,56700.0,16.3664,16.4151,16.3567,16.4151,56700.0
2010-02-19 13:00:00,16.85,16.87,16.83,16.84,72800.0,16.4151,16.4346,16.3956,16.4054,72800.0
2010-02-19 13:05:00,16.85,16.85,16.84,16.85,30100.0,16.4151,16.4151,16.4054,16.4151,30100.0
2010-02-19 13:10:00,16.84,16.85,16.83,16.83,18300.0,16.4054,16.4151,16.3956,16.3956,18300.0
2010-02-19 13:15:00,16.83,16.84,16.83,16.83,20800.0,16.3956,16.4054,16.3956,16.3956,20800.0
2010-02-19 13:20:00,16.83,16.84,16.83,16.84,26600.0,16.3956,16.4054,16.3956,16.4054,26600.0
2010-02-19 13:25:00,16.83,16.84,16.82,16.83,28000.0,16.3956,16.4054,16.3859,16.3956,28000.0
2010-02-19 13:30:00,16.82,16.82,16.79,16.8,42800.0,16.3859,16.3859,16.3567,16.3664,42800.0
2010-02-19 13:35:00,16.79,16.8,16.77,16.77,113400.0,16.3567,16.3664,16.3372,16.3372,113400.0
2010-02-19 13:40:00,16.77,16.78,16.76,16.76,20700.0,16.3372,16.3469,16.3275,16.3275,20700.0
2010-02-19 13:45:00,16.76,16.77,16.74,16.76,184600.0,16.3275,16.3372,16.308,16.3275,184600.0
2010-02-19 13:50:00,16.76,16.77,16.73,16.77,181200.0,16.3275,16.3372,16.2982,16.3372,181200.0
2010-02-19 13:55:00,16.77,16.8,16.75,16.8,128700.0,16.3372,16.3664,16.3177,16.3664,128700.0
2010-02-19 14:00:00,16.8,16.82,16.77,16.8,218500.0,16.3664,16.3859,16.3372,16.3664,218500.0
2010-02-19 14:05:00,16.81,16.82,16.78,16.78,109700.0,16.3762,16.3859,16.3469,16.3469,109700.0
2010-02-19 14:10:00,16.78,16.79,16.77,16.78,104100.0,16.3469,16.3567,16.3372,16.3469,104100.0
2010-02-19 14:15:00,16.78,16.79,16.76,16.76,75100.0,16.3469,16.3567,16.3275,16.3275,75100.0
2010-02-19 14:20:00,16.77,16.77,16.75,16.76,17400.0,16.3372,16.3372,16.3177,16.3275,17400.0
2010-02-19 14:25:00,16.75,16.76,16.75,16.76,49600.0,16.3177,16.3275,16.3177,16.3275,49600.0
2010-02-19 14:30:00,16.75,16.77,16.75,16.77,66300.0,16.3177,16.3372,16.3177,16.3372,66300.0
2010-02-19 14:35:00,16.76,16.77,16.76,16.76,30900.0,16.3275,16.3372,16.3275,16.3275,30900.0
2010-02-19 14:40:00,16.76,16.77,16.75,16.77,30100.0,16.3275,16.3372,16.3177,16.3372,30100.0
2010-02-19 14:45:00,16.77,16.78,16.77,16.78,12000.0,16.3372,16.3469,16.3372,16.3469,12000.0
2010-02-19 14:50:00,16.77,16.79,16.77,16.79,21100.0,16.3372,16.3567,16.3372,16.3567,21100.0
2010-02-19 14:55:00,16.78,16.79,16.76,16.77,30200.0,16.3469,16.3567,16.3275,16.3372,30200.0
2010-02-19 15:00:00,16.76,16.78,16.76,16.78,39800.0,16.3275,16.3469,16.3275,16.3469,39800.0
2010-02-19 15:05:00,16.78,16.8,16.77,16.79,159800.0,16.3469,16.3664,16.3372,16.3567,159800.0
2010-02-19 15:10:00,16.78,16.79,16.74,16.75,92800.0,16.3469,16.3567,16.308,16.3177,92800.0
2010-02-19 15:15:00,16.74,16.75,16.73,16.73,54800.0,16.308,16.3177,16.2982,16.2982,54800.0
2010-02-19 15:20:00,16.73,16.74,16.72,16.73,112100.0,16.2982,16.308,16.2885,16.2982,112100.0
2010-02-19 15:25:00,16.74,16.76,16.74,16.74,180500.0,16.308,16.3275,16.308,16.308,180500.0
2010-02-19 15:30:00,16.74,16.76,16.74,16.75,74000.0,16.308,16.3275,16.308,16.3177,74000.0
2010-02-19 15:35:00,16.76,16.79,16.75,16.79,62500.0,16.3275,16.3567,16.3177,16.3567,62500.0
2010-02-19 15:40:00,16.79,16.8,16.78,16.8,64200.0,16.3567,16.3664,16.3469,16.3664,64200.0
2010-02-19 15:45:00,16.79,16.81,16.79,16.8,70000.0,16.3567,16.3762,16.3567,16.3664,70000.0
2010-02-19 15:50:00,16.81,16.81,16.8,16.81,69300.0,16.3762,16.3762,16.3664,16.3762,69300.0
2010-02-19 15:55:00,16.8,16.81,16.75,16.75,641600.0,16.3664,16.3762,16.3177,16.3177,641600.0
2010-02-22 09:30:00,16.79,16.95,16.69,16.7,144900.0,16.3567,16.5125,16.2593,16.269,144900.0
2010-02-22 09:35:00,16.69,16.75,16.63,16.67,163500.0,16.2593,16.3177,16.2008,16.2398,163500.0
2010-02-22 09:40:00,16.66,16.69,16.49,16.5,417400.0,16.23,16.2593,16.0644,16.0742,417400.0
2010-02-22 09:45:00,16.5,16.53,16.47,16.53,336700.0,16.0742,16.1034,16.0449,16.1034,336700.0
2010-02-22 09:50:00,16.53,16.62,16.52,16.6,348200.0,16.1034,16.1911,16.0936,16.1716,348200.0
2010-02-22 09:55:00,16.61,16.62,16.59,16.6,107700.0,16.1813,16.1911,16.1618,16.1716,107700.0
2010-02-22 10:00:00,16.6,16.6,16.51,16.54,373800.0,16.1716,16.1716,16.0839,16.1131,373800.0
2010-02-22 10:05:00,16.53,16.54,16.41,16.43,562600.0,16.1034,16.1131,15.9865,16.006,562600.0
2010-02-22 10:10:00,16.44,16.48,16.36,16.36,471700.0,16.0157,16.0547,15.9378,15.9378,471700.0
2010-02-22 10:15:00,16.36,16.38,16.33,16.33,208900.0,15.9378,15.9573,15.9085,15.9085,208900.0
2010-02-22 10:20:00,16.34,16.44,16.33,16.42,316800.0,15.9183,16.0157,15.9085,15.9962,316800.0
2010-02-22 10:25:00,16.42,16.48,16.42,16.48,121900.0,15.9962,16.0547,15.9962,16.0547,121900.0
2010-02-22 10:30:00,16.48,16.48,16.43,16.48,105200.0,16.0547,16.0547,16.006,16.0547,105200.0
2010-02-22 10:35:00,16.48,16.53,16.48,16.53,63300.0,16.0547,16.1034,16.0547,16.1034,63300.0
2010-02-22 10:40:00,16.53,16.61,16.53,16.61,132400.0,16.1034,16.1813,16.1034,16.1813,132400.0
2010-02-22 10:45:00,16.61,16.67,16.6,16.65,114300.0,16.1813,16.2398,16.1716,16.2203,114300.0
2010-02-22 10:50:00,16.64,16.65,16.59,16.59,45700.0,16.2105,16.2203,16.1618,16.1618,45700.0
2010-02-22 10:55:00,16.6,16.62,16.55,16.55,47600.0,16.1716,16.1911,16.1229,16.1229,47600.0
2010-02-22 11:00:00,16.55,16.56,16.52,16.54,80100.0,16.1229,16.1326,16.0936,16.1131,80100.0
2010-02-22 11:05:00,16.55,16.55,16.5,16.5,123500.0,16.1229,16.1229,16.0742,16.0742,123500.0
2010-02-22 11:10:00,16.5,16.5,16.47,16.48,67300.0,16.0742,16.0742,16.0449,16.0547,67300.0
2010-02-22 11:15:00,16.48,16.49,16.46,16.47,118800.0,16.0547,16.0644,16.0352,16.0449,118800.0
2010-02-22 11:20:00,16.47,16.49,16.44,16.44,116700.0,16.0449,16.0644,16.0157,16.0157,116700.0
2010-02-22 11:25:00,16.45,16.45,16.4,16.44,112500.0,16.0255,16.0255,15.9767,16.0157,112500.0
2010-02-22 11:30:00,16.43,16.48,16.43,16.47,86900.0,16.006,16.0547,16.006,16.0449,86900.0
2010-02-22 11:35:00,16.48,16.52,16.47,16.52,114500.0,16.0547,16.0936,16.0449,16.0936,114500.0
2010-02-22 11:40:00,16.52,16.54,16.51,16.53,82800.0,16.0936,16.1131,16.0839,16.1034,82800.0
2010-02-22 11:45:00,16.54,16.56,16.53,16.54,40100.0,16.1131,16.1326,16.1034,16.1131,40100.0
2010-02-22 11:50:00,16.54,16.54,16.53,16.54,39100.0,16.1131,16.1131,16.1034,16.1131,39100.0
2010-02-22 11:55:00,16.54,16.56,16.51,16.54,113700.0,16.1131,16.1326,16.0839,16.1131,113700.0
2010-02-22 12:00:00,16.54,16.54,16.5,16.52,76800.0,16.1131,16.1131,16.0742,16.0936,76800.0
2010-02-22 12:05:00,16.53,16.54,16.52,16.52,12600.0,16.1034,16.1131,16.0936,16.0936,12600.0
2010-02-22 12:10:00,16.52,16.54,16.52,16.54,10700.0,16.0936,16.1131,16.0936,16.1131,10700.0
2010-02-22 12:15:00,16.54,16.54,16.5,16.51,31700.0,16.1131,16.1131,16.0742,16.0839,31700.0
2010-02-22 12:20:00,16.51,16.52,16.5,16.5,20300.0,16.0839,16.0936,16.0742,16.0742,20300.0
2010-02-22 12:25:00,16.5,16.51,16.5,16.5,8500.0,16.0742,16.0839,16.0742,16.0742,8500.0
2010-02-22 12:30:00,16.51,16.52,16.51,16.52,28800.0,16.0839,16.0936,16.0839,16.0936,28800.0
2010-02-22 12:35:00,16.52,16.54,16.52,16.53,8700.0,16.0936,16.1131,16.0936,16.1034,8700.0
2010-02-22 12:40:00,16.54,16.56,16.53,16.56,26700.0,16.1131,16.1326,16.1034,16.1326,26700.0
2010-02-22 12:45:00,16.55,16.57,16.55,16.56,11200.0,16.1229,16.1424,16.1229,16.1326,11200.0
2010-02-22 12:50:00,16.57,16.57,16.54,16.56,21500.0,16.1424,16.1424,16.1131,16.1326,21500.0
2010-02-22 12:55:00,16.56,16.56,16.55,16.56,11100.0,16.1326,16.1326,16.1229,16.1326,11100.0
2010-02-22 13:00:00,16.56,16.57,16.55,16.55,13800.0,16.1326,16.1424,16.1229,16.1229,13800.0
2010-02-22 13:05:00,16.55,16.55,16.54,16.55,36100.0,16.1229,16.1229,16.1131,16.1229,36100.0
2010-02-22 13:10:00,16.55,16.55,16.54,16.55,2600.0,16.1229,16.1229,16.1131,16.1229,2600.0
2010-02-22 13:15:00,16.54,16.55,16.54,16.55,6600.0,16.1131,16.1229,16.1131,16.1229,6600.0
2010-02-22 13:20:00,16.54,16.56,16.54,16.55,29000.0,16.1131,16.1326,16.1131,16.1229,29000.0
2010-02-22 13:25:00,16.56,16.57,16.55,16.56,51600.0,16.1326,16.1424,16.1229,16.1326,51600.0
2010-02-22 13:30:00,16.56,16.6,16.56,16.6,54300.0,16.1326,16.1716,16.1326,16.1716,54300.0
2010-02-22 13:35:00,16.6,16.6,16.58,16.58,14900.0,16.1716,16.1716,16.1521,16.1521,14900.0
2010-02-22 13:40:00,16.59,16.6,16.57,16.59,29900.0,16.1618,16.1716,16.1424,16.1618,29900.0
2010-02-22 13:45:00,16.6,16.61,16.59,16.61,7700.0,16.1716,16.1813,16.1618,16.1813,7700.0
2010-02-22 13:50:00,16.6,16.6,16.59,16.59,10700.0,16.1716,16.1716,16.1618,16.1618,10700.0
2010-02-22 13:55:00,16.59,16.59,16.57,16.57,17700.0,16.1618,16.1618,16.1424,16.1424,17700.0
2010-02-22 14:00:00,16.57,16.58,16.57,16.57,19400.0,16.1424,16.1521,16.1424,16.1424,19400.0
2010-02-22 14:05:00,16.58,16.59,16.57,16.59,61300.0,16.1521,16.1618,16.1424,16.1618,61300.0
2010-02-22 14:10:00,16.58,16.59,16.57,16.59,45700.0,16.1521,16.1618,16.1424,16.1618,45700.0
2010-02-22 14:15:00,16.58,16.6,16.57,16.58,33800.0,16.1521,16.1716,16.1424,16.1521,33800.0
2010-02-22 14:20:00,16.58,16.6,16.57,16.6,33200.0,16.1521,16.1716,16.1424,16.1716,33200.0
2010-02-22 14:25:00,16.6,16.6,16.59,16.6,9500.0,16.1716,16.1716,16.1618,16.1716,9500.0
2010-02-22 14:30:00,16.59,16.62,16.59,16.62,72400.0,16.1618,16.1911,16.1618,16.1911,72400.0
2010-02-22 14:35:00,16.61,16.62,16.61,16.62,3100.0,16.1813,16.1911,16.1813,16.1911,3100.0
2010-02-22 14:40:00,16.61,16.62,16.6,16.61,16800.0,16.1813,16.1911,16.1716,16.1813,16800.0
2010-02-22 14:45:00,16.6,16.62,16.6,16.62,32200.0,16.1716,16.1911,16.1716,16.1911,32200.0
2010-02-22 14:50:00,16.62,16.64,16.62,16.64,26800.0,16.1911,16.2105,16.1911,16.2105,26800.0
2010-02-22 14:55:00,16.64,16.65,16.61,16.62,48500.0,16.2105,16.2203,16.1813,16.1911,48500.0
2010-02-22 15:00:00,16.62,16.63,16.62,16.62,20800.0,16.1911,16.2008,16.1911,16.1911,20800.0
2010-02-22 15:05:00,16.62,16.63,16.62,16.62,17800.0,16.1911,16.2008,16.1911,16.1911,17800.0
2010-02-22 15:10:00,16.63,16.64,16.62,16.63,102200.0,16.2008,16.2105,16.1911,16.2008,102200.0
2010-02-22 15:15:00,16.64,16.64,16.63,16.64,21400.0,16.2105,16.2105,16.2008,16.2105,21400.0
2010-02-22 15:20:00,16.64,16.64,16.63,16.63,14100.0,16.2105,16.2105,16.2008,16.2008,14100.0
2010-02-22 15:25:00,16.64,16.64,16.61,16.61,114700.0,16.2105,16.2105,16.1813,16.1813,114700.0
2010-02-22 15:30:00,16.61,16.63,16.6,16.61,106500.0,16.1813,16.2008,16.1716,16.1813,106500.0
2010-02-22 15:35:00,16.61,16.62,16.6,16.6,63600.0,16.1813,16.1911,16.1716,16.1716,63600.0
2010-02-22 15:40:00,16.6,16.61,16.58,16.59,153200.0,16.1716,16.1813,16.1521,16.1618,153200.0
2010-02-22 15:45:00,16.58,16.59,16.57,16.58,39800.0,16.1521,16.1618,16.1424,16.1521,39800.0
2010-02-22 15:50:00,16.58,16.58,16.56,16.57,78600.0,16.1521,16.1521,16.1326,16.1424,78600.0
2010-02-22 15:55:00,16.57,16.59,16.55,16.59,195500.0,16.1424,16.1618,16.1229,16.1618,195500.0
2010-02-23 09:30:00,16.59,16.68,16.55,16.59,58900.0,16.1618,16.2495,16.1229,16.1618,58900.0
2010-02-23 09:35:00,16.58,16.59,16.52,16.52,65500.0,16.1521,16.1618,16.0936,16.0936,65500.0
2010-02-23 09:40:00,16.52,16.59,16.52,16.56,44900.0,16.0936,16.1618,16.0936,16.1326,44900.0
2010-02-23 09:45:00,16.57,16.61,16.56,16.58,56100.0,16.1424,16.1813,16.1326,16.1521,56100.0
2010-02-23 09:50:00,16.59,16.59,16.5,16.55,56400.0,16.1618,16.1618,16.0742,16.1229,56400.0
2010-02-23 09:55:00,16.55,16.57,16.51,16.52,61900.0,16.1229,16.1424,16.0839,16.0936,61900.0
2010-02-23 10:00:00,16.51,16.52,16.36,16.43,172000.0,16.0839,16.0936,15.9378,16.006,172000.0
2010-02-23 10:05:00,16.42,16.47,16.38,16.46,104800.0,15.9962,16.0449,15.9573,16.0352,104800.0
2010-02-23 10:10:00,16.46,16.47,16.36,16.36,64600.0,16.0352,16.0449,15.9378,15.9378,64600.0
2010-02-23 10:15:00,16.36,16.4,16.32,16.39,95300.0,15.9378,15.9767,15.8988,15.967,95300.0
2010-02-23 10:20:00,16.39,16.39,16.33,16.36,192400.0,15.967,15.967,15.9085,15.9378,192400.0
2010-02-23 10:25:00,16.36,16.38,16.33,16.36,60900.0,15.9378,15.9573,15.9085,15.9378,60900.0
2010-02-23 10:30:00,16.36,16.39,16.33,16.33,133000.0,15.9378,15.967,15.9085,15.9085,133000.0
2010-02-23 10:35:00,16.34,16.39,16.33,16.37,37100.0,15.9183,15.967,15.9085,15.9475,37100.0
2010-02-23 10:40:00,16.38,16.43,16.36,16.43,39900.0,15.9573,16.006,15.9378,16.006,39900.0
2010-02-23 10:45:00,16.43,16.44,16.39,16.41,50100.0,16.006,16.0157,15.967,15.9865,50100.0
2010-02-23 10:50:00,16.41,16.44,16.4,16.41,37200.0,15.9865,16.0157,15.9767,15.9865,37200.0
2010-02-23 10:55:00,16.41,16.46,16.4,16.43,40900.0,15.9865,16.0352,15.9767,16.006,40900.0
2010-02-23 11:00:00,16.43,16.46,16.41,16.42,52300.0,16.006,16.0352,15.9865,15.9962,52300.0
2010-02-23 11:05:00,16.41,16.42,16.38,16.41,54900.0,15.9865,15.9962,15.9573,15.9865,54900.0
2010-02-23 11:10:00,16.41,16.42,16.38,16.39,35200.0,15.9865,15.9962,15.9573,15.967,35200.0
2010-02-23 11:15:00,16.39,16.4,16.38,16.39,20600.0,15.967,15.9767,15.9573,15.967,20600.0
2010-02-23 11:20:00,16.39,16.41,16.38,16.39,18100.0,15.967,15.9865,15.9573,15.967,18100.0
2010-02-23 11:25:00,16.39,16.39,16.35,16.38,34700.0,15.967,15.967,15.928,15.9573,34700.0
2010-02-23 11:30:00,16.38,16.41,16.37,16.41,17600.0,15.9573,15.9865,15.9475,15.9865,17600.0
2010-02-23 11:35:00,16.41,16.42,16.38,16.39,75600.0,15.9865,15.9962,15.9573,15.967,75600.0
2010-02-23 11:40:00,16.39,16.39,16.36,16.37,16300.0,15.967,15.967,15.9378,15.9475,16300.0
2010-02-23 11:45:00,16.36,16.4,16.35,16.4,52800.0,15.9378,15.9767,15.928,15.9767,52800.0
2010-02-23 11:50:00,16.41,16.41,16.37,16.4,56400.0,15.9865,15.9865,15.9475,15.9767,56400.0
2010-02-23 11:55:00,16.39,16.4,16.35,16.38,57500.0,15.967,15.9767,15.928,15.9573,57500.0
2010-02-23 12:00:00,16.37,16.39,16.35,16.35,32800.0,15.9475,15.967,15.928,15.928,32800.0
2010-02-23 12:05:00,16.35,16.38,16.35,16.37,41900.0,15.928,15.9573,15.928,15.9475,41900.0
2010-02-23 12:10:00,16.36,16.37,16.34,16.34,176600.0,15.9378,15.9475,15.9183,15.9183,176600.0
2010-02-23 12:15:00,16.34,16.35,16.31,16.32,115800.0,15.9183,15.928,15.8891,15.8988,115800.0
2010-02-23 12:20:00,16.32,16.32,16.27,16.28,225600.0,15.8988,15.8988,15.8501,15.8598,225600.0
2010-02-23 12:25:00,16.28,16.3,16.27,16.3,100000.0,15.8598,15.8793,15.8501,15.8793,100000.0
2010-02-23 12:30:00,16.3,16.31,16.28,16.28,103200.0,15.8793,15.8891,15.8598,15.8598,103200.0
2010-02-23 12:35:00,16.28,16.28,16.22,16.27,126100.0,15.8598,15.8598,15.8014,15.8501,126100.0
2010-02-23 12:40:00,16.27,16.3,16.23,16.26,197500.0,15.8501,15.8793,15.8111,15.8404,197500.0
2010-02-23 12:45:00,16.26,16.29,16.24,16.28,67800.0,15.8404,15.8696,15.8209,15.8598,67800.0
2010-02-23 12:50:00,16.29,16.31,16.28,16.29,46600.0,15.8696,15.8891,15.8598,15.8696,46600.0
2010-02-23 12:55:00,16.28,16.33,16.27,16.31,92900.0,15.8598,15.9085,15.8501,15.8891,92900.0
2010-02-23 13:00:00,16.32,16.32,16.28,16.29,48800.0,15.8988,15.8988,15.8598,15.8696,48800.0
2010-02-23 13:05:00,16.3,16.3,16.27,16.3,55700.0,15.8793,15.8793,15.8501,15.8793,55700.0
2010-02-23 13:10:00,16.3,16.33,16.29,16.31,53200.0,15.8793,15.9085,15.8696,15.8891,53200.0
2010-02-23 13:15:00,16.31,16.32,16.3,16.32,19300.0,15.8891,15.8988,15.8793,15.8988,19300.0
2010-02-23 13:20:00,16.32,16.34,16.32,16.34,42300.0,15.8988,15.9183,15.8988,15.9183,42300.0
2010-02-23 13:25:00,16.34,16.35,16.33,16.34,40700.0,15.9183,15.928,15.9085,15.9183,40700.0
2010-02-23 13:30:00,16.34,16.35,16.32,16.32,69200.0,15.9183,15.928,15.8988,15.8988,69200.0
2010-02-23 13:35:00,16.32,16.33,16.3,16.31,30600.0,15.8988,15.9085,15.8793,15.8891,30600.0
2010-02-23 13:40:00,16.31,16.34,16.29,16.3,44400.0,15.8891,15.9183,15.8696,15.8793,44400.0
2010-02-23 13:45:00,16.3,16.32,16.28,16.3,115000.0,15.8793,15.8988,15.8598,15.8793,115000.0
2010-02-23 13:50:00,16.3,16.32,16.28,16.32,43200.0,15.8793,15.8988,15.8598,15.8988,43200.0
2010-02-23 13:55:00,16.31,16.32,16.3,16.3,22800.0,15.8891,15.8988,15.8793,15.8793,22800.0
2010-02-23 14:00:00,16.31,16.31,16.26,16.28,65700.0,15.8891,15.8891,15.8404,15.8598,65700.0
2010-02-23 14:05:00,16.28,16.31,16.27,16.31,29400.0,15.8598,15.8891,15.8501,15.8891,29400.0
2010-02-23 14:10:00,16.3,16.33,16.3,16.31,74700.0,15.8793,15.9085,15.8793,15.8891,74700.0
2010-02-23 14:15:00,16.3,16.34,16.3,16.32,64900.0,15.8793,15.9183,15.8793,15.8988,64900.0
2010-02-23 14:20:00,16.32,16.33,16.31,16.32,41000.0,15.8988,15.9085,15.8891,15.8988,41000.0
2010-02-23 14:25:00,16.32,16.33,16.31,16.31,19900.0,15.8988,15.9085,15.8891,15.8891,19900.0
2010-02-23 14:30:00,16.31,16.33,16.31,16.33,27400.0,15.8891,15.9085,15.8891,15.9085,27400.0
2010-02-23 14:35:00,16.32,16.35,16.32,16.34,38100.0,15.8988,15.928,15.8988,15.9183,38100.0
2010-02-23 14:40:00,16.35,16.36,16.34,16.35,28600.0,15.928,15.9378,15.9183,15.928,28600.0
2010-02-23 14:45:00,16.35,16.36,16.31,16.34,65400.0,15.928,15.9378,15.8891,15.9183,65400.0
2010-02-23 14:50:00,16.34,16.35,16.33,16.35,66900.0,15.9183,15.928,15.9085,15.928,66900.0
2010-02-23 14:55:00,16.35,16.35,16.34,16.35,12400.0,15.928,15.928,15.9183,15.928,12400.0
2010-02-23 15:00:00,16.35,16.35,16.34,16.34,30900.0,15.928,15.928,15.9183,15.9183,30900.0
2010-02-23 15:05:00,16.34,16.35,16.33,16.33,44900.0,15.9183,15.928,15.9085,15.9085,44900.0
2010-02-23 15:10:00,16.33,16.34,16.32,16.33,57600.0,15.9085,15.9183,15.8988,15.9085,57600.0
2010-02-23 15:15:00,16.34,16.35,16.33,16.34,46200.0,15.9183,15.928,15.9085,15.9183,46200.0
2010-02-23 15:20:00,16.35,16.36,16.33,16.35,49400.0,15.928,15.9378,15.9085,15.928,49400.0
2010-02-23 15:25:00,16.35,16.38,16.35,16.37,146500.0,15.928,15.9573,15.928,15.9475,146500.0
2010-02-23 15:30:00,16.36,16.37,16.35,16.35,56800.0,15.9378,15.9475,15.928,15.928,56800.0
2010-02-23 15:35:00,16.35,16.36,16.35,16.36,51200.0,15.928,15.9378,15.928,15.9378,51200.0
2010-02-23 15:40:00,16.36,16.36,16.33,16.33,106300.0,15.9378,15.9378,15.9085,15.9085,106300.0
2010-02-23 15:45:00,16.33,16.34,16.31,16.31,121000.0,15.9085,15.9183,15.8891,15.8891,121000.0
2010-02-23 15:50:00,16.31,16.33,16.3,16.31,215500.0,15.8891,15.9085,15.8793,15.8891,215500.0
2010-02-23 15:55:00,16.31,16.32,16.31,16.31,188200.0,15.8891,15.8988,15.8891,15.8891,188200.0
2010-02-24 09:30:00,16.4,16.44,16.4,16.43,90500.0,15.9767,16.0157,15.9767,16.006,90500.0
2010-02-24 09:35:00,16.43,16.47,16.4,16.45,143300.0,16.006,16.0449,15.9767,16.0255,143300.0
2010-02-24 09:40:00,16.44,16.45,16.41,16.45,61200.0,16.0157,16.0255,15.9865,16.0255,61200.0
2010-02-24 09:45:00,16.45,16.49,16.41,16.47,120800.0,16.0255,16.0644,15.9865,16.0449,120800.0
2010-02-24 09:50:00,16.48,16.5,16.46,16.49,73400.0,16.0547,16.0742,16.0352,16.0644,73400.0
2010-02-24 09:55:00,16.48,16.49,16.41,16.42,65600.0,16.0547,16.0644,15.9865,15.9962,65600.0
2010-02-24 10:00:00,16.41,16.45,16.37,16.4,171400.0,15.9865,16.0255,15.9475,15.9767,171400.0
2010-02-24 10:05:00,16.4,16.43,16.37,16.4,116600.0,15.9767,16.006,15.9475,15.9767,116600.0
2010-02-24 10:10:00,16.4,16.41,16.37,16.39,62100.0,15.9767,15.9865,15.9475,15.967,62100.0
2010-02-24 10:15:00,16.39,16.39,16.35,16.39,33800.0,15.967,15.967,15.928,15.967,33800.0
2010-02-24 10:20:00,16.38,16.39,16.33,16.38,155900.0,15.9573,15.967,15.9085,15.9573,155900.0
2010-02-24 10:25:00,16.38,16.41,16.37,16.38,47400.0,15.9573,15.9865,15.9475,15.9573,47400.0
2010-02-24 10:30:00,16.37,16.43,16.35,16.42,34600.0,15.9475,16.006,15.928,15.9962,34600.0
2010-02-24 10:35:00,16.41,16.47,16.41,16.47,68600.0,15.9865,16.0449,15.9865,16.0449,68600.0
2010-02-24 10:40:00,16.47,16.49,16.45,16.49,66500.0,16.0449,16.0644,16.0255,16.0644,66500.0
2010-02-24 10:45:00,16.49,16.56,16.49,16.54,67900.0,16.0644,16.1326,16.0644,16.1131,67900.0
2010-02-24 10:50:00,16.53,16.58,16.51,16.55,60200.0,16.1034,16.1521,16.0839,16.1229,60200.0
2010-02-24 10:55:00,16.54,16.56,16.52,16.54,50300.0,16.1131,16.1326,16.0936,16.1131,50300.0
2010-02-24 11:00:00,16.54,16.56,16.52,16.55,49000.0,16.1131,16.1326,16.0936,16.1229,49000.0
2010-02-24 11:05:00,16.55,16.57,16.52,16.52,38700.0,16.1229,16.1424,16.0936,16.0936,38700.0
2010-02-24 11:10:00,16.52,16.55,16.51,16.51,26200.0,16.0936,16.1229,16.0839,16.0839,26200.0
2010-02-24 11:15:00,16.52,16.53,16.47,16.49,76900.0,16.0936,16.1034,16.0449,16.0644,76900.0
2010-02-24 11:20:00,16.5,16.5,16.46,16.47,67300.0,16.0742,16.0742,16.0352,16.0449,67300.0
2010-02-24 11:25:00,16.48,16.49,16.46,16.48,72600.0,16.0547,16.0644,16.0352,16.0547,72600.0
2010-02-24 11:30:00,16.48,16.5,16.46,16.5,52100.0,16.0547,16.0742,16.0352,16.0742,52100.0
2010-02-24 11:35:00,16.49,16.5,16.47,16.48,22400.0,16.0644,16.0742,16.0449,16.0547,22400.0
2010-02-24 11:40:00,16.48,16.5,16.47,16.47,33100.0,16.0547,16.0742,16.0449,16.0449,33100.0
2010-02-24 11:45:00,16.48,16.5,16.47,16.5,62100.0,16.0547,16.0742,16.0449,16.0742,62100.0
2010-02-24 11:50:00,16.49,16.51,16.49,16.51,32700.0,16.0644,16.0839,16.0644,16.0839,32700.0
2010-02-24 11:55:00,16.5,16.51,16.49,16.49,54600.0,16.0742,16.0839,16.0644,16.0644,54600.0
2010-02-24 12:00:00,16.49,16.51,16.49,16.49,27300.0,16.0644,16.0839,16.0644,16.0644,27300.0
2010-02-24 12:05:00,16.48,16.5,16.47,16.49,42600.0,16.0547,16.0742,16.0449,16.0644,42600.0
2010-02-24 12:10:00,16.49,16.5,16.48,16.48,19800.0,16.0644,16.0742,16.0547,16.0547,19800.0
2010-02-24 12:15:00,16.48,16.5,16.48,16.48,32000.0,16.0547,16.0742,16.0547,16.0547,32000.0
2010-02-24 12:20:00,16.49,16.5,16.48,16.49,34900.0,16.0644,16.0742,16.0547,16.0644,34900.0
2010-02-24 12:25:00,16.5,16.5,16.49,16.5,16500.0,16.0742,16.0742,16.0644,16.0742,16500.0
2010-02-24 12:30:00,16.5,16.5,16.49,16.5,15400.0,16.0742,16.0742,16.0644,16.0742,15400.0
2010-02-24 12:35:00,16.5,16.5,16.49,16.5,4600.0,16.0742,16.0742,16.0644,16.0742,4600.0
2010-02-24 12:40:00,16.49,16.5,16.49,16.49,18800.0,16.0644,16.0742,16.0644,16.0644,18800.0
2010-02-24 12:45:00,16.5,16.5,16.49,16.49,10900.0,16.0742,16.0742,16.0644,16.0644,10900.0
2010-02-24 12:50:00,16.49,16.5,16.49,16.5,3300.0,16.0644,16.0742,16.0644,16.0742,3300.0
2010-02-24 12:55:00,16.5,16.5,16.49,16.49,6700.0,16.0742,16.0742,16.0644,16.0644,6700.0
2010-02-24 13:00:00,16.49,16.5,16.49,16.5,7700.0,16.0644,16.0742,16.0644,16.0742,7700.0
2010-02-24 13:05:00,16.5,16.5,16.49,16.49,2800.0,16.0742,16.0742,16.0644,16.0644,2800.0
2010-02-24 13:10:00,16.5,16.54,16.49,16.53,60700.0,16.0742,16.1131,16.0644,16.1034,60700.0
2010-02-24 13:15:00,16.54,16.58,16.53,16.56,45100.0,16.1131,16.1521,16.1034,16.1326,45100.0
2010-02-24 13:20:00,16.56,16.57,16.55,16.55,17100.0,16.1326,16.1424,16.1229,16.1229,17100.0
2010-02-24 13:25:00,16.55,16.56,16.54,16.54,18900.0,16.1229,16.1326,16.1131,16.1131,18900.0
2010-02-24 13:30:00,16.54,16.56,16.54,16.55,15400.0,16.1131,16.1326,16.1131,16.1229,15400.0
2010-02-24 13:35:00,16.56,16.56,16.55,16.55,13500.0,16.1326,16.1326,16.1229,16.1229,13500.0
2010-02-24 13:40:00,16.55,16.56,16.52,16.53,19300.0,16.1229,16.1326,16.0936,16.1034,19300.0
2010-02-24 13:45:00,16.53,16.54,16.52,16.53,10100.0,16.1034,16.1131,16.0936,16.1034,10100.0
2010-02-24 13:50:00,16.53,16.55,16.53,16.53,37500.0,16.1034,16.1229,16.1034,16.1034,37500.0
2010-02-24 13:55:00,16.53,16.54,16.53,16.54,40600.0,16.1034,16.1131,16.1034,16.1131,40600.0
2010-02-24 14:00:00,16.54,16.54,16.51,16.51,15900.0,16.1131,16.1131,16.0839,16.0839,15900.0
2010-02-24 14:05:00,16.52,16.52,16.51,16.52,13600.0,16.0936,16.0936,16.0839,16.0936,13600.0
2010-02-24 14:10:00,16.51,16.53,16.51,16.52,39100.0,16.0839,16.1034,16.0839,16.0936,39100.0
2010-02-24 14:15:00,16.53,16.53,16.51,16.51,34400.0,16.1034,16.1034,16.0839,16.0839,34400.0
2010-02-24 14:20:00,16.51,16.52,16.5,16.5,23600.0,16.0839,16.0936,16.0742,16.0742,23600.0
2010-02-24 14:25:00,16.51,16.51,16.48,16.5,52100.0,16.0839,16.0839,16.0547,16.0742,52100.0
2010-02-24 14:30:00,16.5,16.51,16.46,16.46,59200.0,16.0742,16.0839,16.0352,16.0352,59200.0
2010-02-24 14:35:00,16.46,16.48,16.45,16.45,45100.0,16.0352,16.0547,16.0255,16.0255,45100.0
2010-02-24 14:40:00,16.45,16.48,16.43,16.48,24700.0,16.0255,16.0547,16.006,16.0547,24700.0
2010-02-24 14:45:00,16.47,16.5,16.47,16.48,37500.0,16.0449,16.0742,16.0449,16.0547,37500.0
2010-02-24 14:50:00,16.48,16.48,16.46,16.46,20500.0,16.0547,16.0547,16.0352,16.0352,20500.0
2010-02-24 14:55:00,16.47,16.47,16.44,16.44,29400.0,16.0449,16.0449,16.0157,16.0157,29400.0
2010-02-24 15:00:00,16.45,16.45,16.42,16.45,66300.0,16.0255,16.0255,15.9962,16.0255,66300.0
2010-02-24 15:05:00,16.45,16.45,16.44,16.44,6000.0,16.0255,16.0255,16.0157,16.0157,6000.0
2010-02-24 15:10:00,16.45,16.49,16.44,16.47,60300.0,16.0255,16.0644,16.0157,16.0449,60300.0
2010-02-24 15:15:00,16.46,16.47,16.46,16.47,14400.0,16.0352,16.0449,16.0352,16.0449,14400.0
2010-02-24 15:20:00,16.47,16.49,16.46,16.47,46900.0,16.0449,16.0644,16.0352,16.0449,46900.0
2010-02-24 15:25:00,16.47,16.47,16.46,16.47,16500.0,16.0449,16.0449,16.0352,16.0449,16500.0
2010-02-24 15:30:00,16.46,16.47,16.46,16.47,24700.0,16.0352,16.0449,16.0352,16.0449,24700.0
2010-02-24 15:35:00,16.47,16.51,16.47,16.5,42900.0,16.0449,16.0839,16.0449,16.0742,42900.0
2010-02-24 15:40:00,16.5,16.52,16.5,16.5,45200.0,16.0742,16.0936,16.0742,16.0742,45200.0
2010-02-24 15:45:00,16.5,16.53,16.5,16.5,55400.0,16.0742,16.1034,16.0742,16.0742,55400.0
2010-02-24 15:50:00,16.51,16.54,16.49,16.51,144400.0,16.0839,16.1131,16.0644,16.0839,144400.0
2010-02-24 15:55:00,16.51,16.52,16.5,16.52,98600.0,16.0839,16.0936,16.0742,16.0936,98600.0
2010-02-25 09:30:00,16.26,16.35,16.23,16.27,168100.0,15.8404,15.928,15.8111,15.8501,168100.0
2010-02-25 09:35:00,16.26,16.31,16.25,16.31,75900.0,15.8404,15.8891,15.8306,15.8891,75900.0
2010-02-25 09:40:00,16.31,16.35,16.27,16.29,150900.0,15.8891,15.928,15.8501,15.8696,150900.0
2010-02-25 09:45:00,16.29,16.29,16.25,16.25,79300.0,15.8696,15.8696,15.8306,15.8306,79300.0
2010-02-25 09:50:00,16.25,16.29,16.25,16.28,85900.0,15.8306,15.8696,15.8306,15.8598,85900.0
2010-02-25 09:55:00,16.29,16.32,16.25,16.27,83300.0,15.8696,15.8988,15.8306,15.8501,83300.0
2010-02-25 10:00:00,16.26,16.28,16.22,16.28,217000.0,15.8404,15.8598,15.8014,15.8598,217000.0
2010-02-25 10:05:00,16.28,16.3,16.25,16.27,133500.0,15.8598,15.8793,15.8306,15.8501,133500.0
2010-02-25 10:10:00,16.27,16.3,16.25,16.28,72300.0,15.8501,15.8793,15.8306,15.8598,72300.0
2010-02-25 10:15:00,16.28,16.35,16.27,16.32,101900.0,15.8598,15.928,15.8501,15.8988,101900.0
2010-02-25 10:20:00,16.33,16.36,16.31,16.34,113300.0,15.9085,15.9378,15.8891,15.9183,113300.0
2010-02-25 10:25:00,16.34,16.35,16.32,16.34,59200.0,15.9183,15.928,15.8988,15.9183,59200.0
2010-02-25 10:30:00,16.35,16.35,16.28,16.32,73300.0,15.928,15.928,15.8598,15.8988,73300.0
2010-02-25 10:35:00,16.32,16.33,16.3,16.31,47300.0,15.8988,15.9085,15.8793,15.8891,47300.0
2010-02-25 10:40:00,16.31,16.32,16.29,16.3,43800.0,15.8891,15.8988,15.8696,15.8793,43800.0
2010-02-25 10:45:00,16.31,16.32,16.29,16.3,31500.0,15.8891,15.8988,15.8696,15.8793,31500.0
2010-02-25 10:50:00,16.31,16.32,16.3,16.3,54500.0,15.8891,15.8988,15.8793,15.8793,54500.0
2010-02-25 10:55:00,16.31,16.31,16.27,16.27,42600.0,15.8891,15.8891,15.8501,15.8501,42600.0
2010-02-25 11:00:00,16.28,16.29,16.26,16.26,46200.0,15.8598,15.8696,15.8404,15.8404,46200.0
2010-02-25 11:05:00,16.27,16.32,16.26,16.31,64200.0,15.8501,15.8988,15.8404,15.8891,64200.0
2010-02-25 11:10:00,16.32,16.33,16.29,16.29,24900.0,15.8988,15.9085,15.8696,15.8696,24900.0
2010-02-25 11:15:00,16.3,16.31,16.29,16.29,23500.0,15.8793,15.8891,15.8696,15.8696,23500.0
2010-02-25 11:20:00,16.29,16.3,16.27,16.3,33700.0,15.8696,15.8793,15.8501,15.8793,33700.0
2010-02-25 11:25:00,16.3,16.32,16.3,16.3,27100.0,15.8793,15.8988,15.8793,15.8793,27100.0
2010-02-25 11:30:00,16.3,16.32,16.29,16.3,50100.0,15.8793,15.8988,15.8696,15.8793,50100.0
2010-02-25 11:35:00,16.3,16.31,16.29,16.3,16200.0,15.8793,15.8891,15.8696,15.8793,16200.0
2010-02-25 11:40:00,16.29,16.33,16.29,16.33,25000.0,15.8696,15.9085,15.8696,15.9085,25000.0
2010-02-25 11:45:00,16.33,16.33,16.28,16.28,82200.0,15.9085,15.9085,15.8598,15.8598,82200.0
2010-02-25 11:50:00,16.28,16.31,16.28,16.29,35800.0,15.8598,15.8891,15.8598,15.8696,35800.0
2010-02-25 11:55:00,16.29,16.32,16.28,16.29,54800.0,15.8696,15.8988,15.8598,15.8696,54800.0
2010-02-25 12:00:00,16.3,16.33,16.29,16.32,31600.0,15.8793,15.9085,15.8696,15.8988,31600.0
2010-02-25 12:05:00,16.32,16.34,16.3,16.32,159600.0,15.8988,15.9183,15.8793,15.8988,159600.0
2010-02-25 12:10:00,16.32,16.34,16.32,16.32,26900.0,15.8988,15.9183,15.8988,15.8988,26900.0
2010-02-25 12:15:00,16.32,16.34,16.32,16.32,48700.0,15.8988,15.9183,15.8988,15.8988,48700.0
2010-02-25 12:20:00,16.33,16.33,16.3,16.3,49100.0,15.9085,15.9085,15.8793,15.8793,49100.0
2010-02-25 12:25:00,16.3,16.3,16.26,16.26,60300.0,15.8793,15.8793,15.8404,15.8404,60300.0
2010-02-25 12:30:00,16.26,16.28,16.25,16.28,136400.0,15.8404,15.8598,15.8306,15.8598,136400.0
2010-02-25 12:35:00,16.28,16.3,16.26,16.3,104300.0,15.8598,15.8793,15.8404,15.8793,104300.0
2010-02-25 12:40:00,16.29,16.31,16.28,16.29,92200.0,15.8696,15.8891,15.8598,15.8696,92200.0
2010-02-25 12:45:00,16.29,16.3,16.26,16.28,119700.0,15.8696,15.8793,15.8404,15.8598,119700.0
2010-02-25 12:50:00,16.28,16.29,16.27,16.28,19200.0,15.8598,15.8696,15.8501,15.8598,19200.0
2010-02-25 12:55:00,16.29,16.3,16.27,16.27,77300.0,15.8696,15.8793,15.8501,15.8501,77300.0
2010-02-25 13:00:00,16.28,16.29,16.27,16.27,57200.0,15.8598,15.8696,15.8501,15.8501,57200.0
2010-02-25 13:05:00,16.27,16.27,16.26,16.26,24800.0,15.8501,15.8501,15.8404,15.8404,24800.0
2010-02-25 13:10:00,16.26,16.29,16.26,16.28,58900.0,15.8404,15.8696,15.8404,15.8598,58900.0
2010-02-25 13:15:00,16.29,16.29,16.26,16.27,57900.0,15.8696,15.8696,15.8404,15.8501,57900.0
2010-02-25 13:20:00,16.28,16.3,16.28,16.29,50500.0,15.8598,15.8793,15.8598,15.8696,50500.0
2010-02-25 13:25:00,16.29,16.31,16.27,16.27,36900.0,15.8696,15.8891,15.8501,15.8501,36900.0
2010-02-25 13:30:00,16.27,16.28,16.27,16.27,13600.0,15.8501,15.8598,15.8501,15.8501,13600.0
2010-02-25 13:35:00,16.27,16.29,16.27,16.27,50400.0,15.8501,15.8696,15.8501,15.8501,50400.0
2010-02-25 13:40:00,16.27,16.28,16.26,16.27,37100.0,15.8501,15.8598,15.8404,15.8501,37100.0
2010-02-25 13:45:00,16.27,16.33,16.26,16.32,180400.0,15.8501,15.9085,15.8404,15.8988,180400.0
2010-02-25 13:50:00,16.32,16.35,16.31,16.35,121100.0,15.8988,15.928,15.8891,15.928,121100.0
2010-02-25 13:55:00,16.34,16.43,16.34,16.43,103300.0,15.9183,16.006,15.9183,16.006,103300.0
2010-02-25 14:00:00,16.43,16.45,16.4,16.4,105000.0,16.006,16.0255,15.9767,15.9767,105000.0
2010-02-25 14:05:00,16.41,16.45,16.41,16.41,55500.0,15.9865,16.0255,15.9865,15.9865,55500.0
2010-02-25 14:10:00,16.41,16.44,16.41,16.43,38700.0,15.9865,16.0157,15.9865,16.006,38700.0
2010-02-25 14:15:00,16.42,16.45,16.41,16.41,42000.0,15.9962,16.0255,15.9865,15.9865,42000.0
2010-02-25 14:20:00,16.42,16.45,16.41,16.41,115600.0,15.9962,16.0255,15.9865,15.9865,115600.0
2010-02-25 14:25:00,16.42,16.47,16.41,16.41,49900.0,15.9962,16.0449,15.9865,15.9865,49900.0
2010-02-25 14:30:00,16.42,16.45,16.41,16.44,31800.0,15.9962,16.0255,15.9865,16.0157,31800.0
2010-02-25 14:35:00,16.44,16.45,16.42,16.42,29800.0,16.0157,16.0255,15.9962,15.9962,29800.0
2010-02-25 14:40:00,16.42,16.44,16.41,16.42,80200.0,15.9962,16.0157,15.9865,15.9962,80200.0
2010-02-25 14:45:00,16.42,16.45,16.41,16.41,55100.0,15.9962,16.0255,15.9865,15.9865,55100.0
2010-02-25 14:50:00,16.42,16.43,16.41,16.43,24700.0,15.9962,16.006,15.9865,16.006,24700.0
2010-02-25 14:55:00,16.43,16.46,16.42,16.45,41500.0,16.006,16.0352,15.9962,16.0255,41500.0
2010-02-25 15:00:00,16.46,16.46,16.43,16.45,26600.0,16.0352,16.0352,16.006,16.0255,26600.0
2010-02-25 15:05:00,16.44,16.52,16.44,16.5,66900.0,16.0157,16.0936,16.0157,16.0742,66900.0
2010-02-25 15:10:00,16.51,16.51,16.47,16.49,55500.0,16.0839,16.0839,16.0449,16.0644,55500.0
2010-02-25 15:15:00,16.49,16.51,16.47,16.47,71500.0,16.0644,16.0839,16.0449,16.0449,71500.0
2010-02-25 15:20:00,16.47,16.5,16.47,16.47,83500.0,16.0449,16.0742,16.0449,16.0449,83500.0
2010-02-25 15:25:00,16.47,16.52,16.47,16.52,83600.0,16.0449,16.0936,16.0449,16.0936,83600.0
2010-02-25 15:30:00,16.52,16.57,16.51,16.56,500400.0,16.0936,16.1424,16.0839,16.1326,500400.0
2010-02-25 15:35:00,16.55,16.58,16.53,16.54,203600.0,16.1229,16.1521,16.1034,16.1131,203600.0
2010-02-25 15:40:00,16.54,16.58,16.53,16.55,187600.0,16.1131,16.1521,16.1034,16.1229,187600.0
2010-02-25 15:45:00,16.56,16.58,16.52,16.52,166600.0,16.1326,16.1521,16.0936,16.0936,166600.0
2010-02-25 15:50:00,16.53,16.55,16.52,16.55,148400.0,16.1034,16.1229,16.0936,16.1229,148400.0
2010-02-25 15:55:00,16.55,16.56,16.54,16.54,199900.0,16.1229,16.1326,16.1131,16.1131,199900.0
2010-02-26 09:30:00,16.41,16.53,16.38,16.51,304100.0,15.9865,16.1034,15.9573,16.0839,304100.0
2010-02-26 09:35:00,16.51,16.59,16.49,16.58,146700.0,16.0839,16.1618,16.0644,16.1521,146700.0
2010-02-26 09:40:00,16.57,16.69,16.53,16.59,115100.0,16.1424,16.2593,16.1034,16.1618,115100.0
2010-02-26 09:45:00,16.59,16.63,16.58,16.62,78300.0,16.1618,16.2008,16.1521,16.1911,78300.0
2010-02-26 09:50:00,16.62,16.64,16.59,16.6,52800.0,16.1911,16.2105,16.1618,16.1716,52800.0
2010-02-26 09:55:00,16.6,16.64,16.57,16.57,83900.0,16.1716,16.2105,16.1424,16.1424,83900.0
2010-02-26 10:00:00,16.58,16.62,16.53,16.56,155800.0,16.1521,16.1911,16.1034,16.1326,155800.0
2010-02-26 10:05:00,16.57,16.57,16.51,16.57,87600.0,16.1424,16.1424,16.0839,16.1424,87600.0
2010-02-26 10:10:00,16.57,16.63,16.55,16.6,123000.0,16.1424,16.2008,16.1229,16.1716,123000.0
2010-02-26 10:15:00,16.59,16.66,16.59,16.66,46200.0,16.1618,16.23,16.1618,16.23,46200.0
2010-02-26 10:20:00,16.66,16.68,16.64,16.65,53000.0,16.23,16.2495,16.2105,16.2203,53000.0
2010-02-26 10:25:00,16.65,16.66,16.6,16.61,35600.0,16.2203,16.23,16.1716,16.1813,35600.0
2010-02-26 10:30:00,16.61,16.65,16.61,16.61,45000.0,16.1813,16.2203,16.1813,16.1813,45000.0
2010-02-26 10:35:00,16.62,16.68,16.61,16.65,76200.0,16.1911,16.2495,16.1813,16.2203,76200.0
2010-02-26 10:40:00,16.65,16.66,16.64,16.65,34300.0,16.2203,16.23,16.2105,16.2203,34300.0
2010-02-26 10:45:00,16.64,16.64,16.58,16.58,46300.0,16.2105,16.2105,16.1521,16.1521,46300.0
2010-02-26 10:50:00,16.58,16.61,16.57,16.58,45500.0,16.1521,16.1813,16.1424,16.1521,45500.0
2010-02-26 10:55:00,16.58,16.58,16.53,16.56,51400.0,16.1521,16.1521,16.1034,16.1326,51400.0
2010-02-26 11:00:00,16.56,16.58,16.54,16.55,34500.0,16.1326,16.1521,16.1131,16.1229,34500.0
2010-02-26 11:05:00,16.55,16.57,16.52,16.55,38100.0,16.1229,16.1424,16.0936,16.1229,38100.0
2010-02-26 11:10:00,16.54,16.59,16.54,16.56,39200.0,16.1131,16.1618,16.1131,16.1326,39200.0
2010-02-26 11:15:00,16.56,16.58,16.54,16.55,52300.0,16.1326,16.1521,16.1131,16.1229,52300.0
2010-02-26 11:20:00,16.55,16.59,16.54,16.58,86500.0,16.1229,16.1618,16.1131,16.1521,86500.0
2010-02-26 11:25:00,16.58,16.63,16.58,16.59,25200.0,16.1521,16.2008,16.1521,16.1618,25200.0
2010-02-26 11:30:00,16.59,16.62,16.58,16.62,24000.0,16.1618,16.1911,16.1521,16.1911,24000.0
2010-02-26 11:35:00,16.62,16.64,16.61,16.62,15000.0,16.1911,16.2105,16.1813,16.1911,15000.0
2010-02-26 11:40:00,16.62,16.63,16.6,16.6,22700.0,16.1911,16.2008,16.1716,16.1716,22700.0
2010-02-26 11:45:00,16.6,16.62,16.59,16.6,30800.0,16.1716,16.1911,16.1618,16.1716,30800.0
2010-02-26 11:50:00,16.6,16.61,16.6,16.6,26000.0,16.1716,16.1813,16.1716,16.1716,26000.0
2010-02-26 11:55:00,16.6,16.61,16.6,16.61,6000.0,16.1716,16.1813,16.1716,16.1813,6000.0
2010-02-26 12:00:00,16.61,16.61,16.6,16.6,29500.0,16.1813,16.1813,16.1716,16.1716,29500.0
2010-02-26 12:05:00,16.6,16.61,16.59,16.6,77800.0,16.1716,16.1813,16.1618,16.1716,77800.0
2010-02-26 12:10:00,16.59,16.61,16.58,16.6,68200.0,16.1618,16.1813,16.1521,16.1716,68200.0
2010-02-26 12:15:00,16.6,16.61,16.58,16.6,102200.0,16.1716,16.1813,16.1521,16.1716,102200.0
2010-02-26 12:20:00,16.59,16.6,16.58,16.59,25200.0,16.1618,16.1716,16.1521,16.1618,25200.0
2010-02-26 12:25:00,16.58,16.6,16.58,16.59,26200.0,16.1521,16.1716,16.1521,16.1618,26200.0
2010-02-26 12:30:00,16.59,16.59,16.58,16.59,12900.0,16.1618,16.1618,16.1521,16.1618,12900.0
2010-02-26 12:35:00,16.58,16.61,16.58,16.6,30300.0,16.1521,16.1813,16.1521,16.1716,30300.0
2010-02-26 12:40:00,16.6,16.63,16.58,16.59,47500.0,16.1716,16.2008,16.1521,16.1618,47500.0
2010-02-26 12:45:00,16.6,16.61,16.58,16.6,41800.0,16.1716,16.1813,16.1521,16.1716,41800.0
2010-02-26 12:50:00,16.59,16.61,16.57,16.59,128400.0,16.1618,16.1813,16.1424,16.1618,128400.0
2010-02-26 12:55:00,16.59,16.61,16.59,16.6,27300.0,16.1618,16.1813,16.1618,16.1716,27300.0
2010-02-26 13:00:00,16.6,16.63,16.59,16.6,45100.0,16.1716,16.2008,16.1618,16.1716,45100.0
2010-02-26 13:05:00,16.6,16.61,16.6,16.6,15900.0,16.1716,16.1813,16.1716,16.1716,15900.0
2010-02-26 13:10:00,16.61,16.61,16.6,16.6,4800.0,16.1813,16.1813,16.1716,16.1716,4800.0
2010-02-26 13:15:00,16.61,16.61,16.58,16.58,17900.0,16.1813,16.1813,16.1521,16.1521,17900.0
2010-02-26 13:20:00,16.58,16.59,16.58,16.59,5400.0,16.1521,16.1618,16.1521,16.1618,5400.0
2010-02-26 13:25:00,16.58,16.62,16.58,16.62,34500.0,16.1521,16.1911,16.1521,16.1911,34500.0
2010-02-26 13:30:00,16.61,16.62,16.58,16.62,73200.0,16.1813,16.1911,16.1521,16.1911,73200.0
2010-02-26 13:35:00,16.62,16.63,16.57,16.58,74000.0,16.1911,16.2008,16.1424,16.1521,74000.0
2010-02-26 13:40:00,16.58,16.59,16.58,16.58,8000.0,16.1521,16.1618,16.1521,16.1521,8000.0
2010-02-26 13:45:00,16.59,16.59,16.55,16.56,38100.0,16.1618,16.1618,16.1229,16.1326,38100.0
2010-02-26 13:50:00,16.56,16.58,16.56,16.58,25700.0,16.1326,16.1521,16.1326,16.1521,25700.0
2010-02-26 13:55:00,16.58,16.61,16.57,16.59,60400.0,16.1521,16.1813,16.1424,16.1618,60400.0
2010-02-26 14:00:00,16.59,16.59,16.57,16.57,32200.0,16.1618,16.1618,16.1424,16.1424,32200.0
2010-02-26 14:05:00,16.57,16.58,16.56,16.56,34500.0,16.1424,16.1521,16.1326,16.1326,34500.0
2010-02-26 14:10:00,16.56,16.57,16.55,16.55,22400.0,16.1326,16.1424,16.1229,16.1229,22400.0
2010-02-26 14:15:00,16.55,16.58,16.55,16.55,176900.0,16.1229,16.1521,16.1229,16.1229,176900.0
2010-02-26 14:20:00,16.55,16.56,16.55,16.55,15900.0,16.1229,16.1326,16.1229,16.1229,15900.0
2010-02-26 14:25:00,16.55,16.58,16.55,16.57,21800.0,16.1229,16.1521,16.1229,16.1424,21800.0
2010-02-26 14:30:00,16.57,16.58,16.56,16.58,13900.0,16.1424,16.1521,16.1326,16.1521,13900.0
2010-02-26 14:35:00,16.57,16.58,16.56,16.57,14100.0,16.1424,16.1521,16.1326,16.1424,14100.0
2010-02-26 14:40:00,16.56,16.57,16.56,16.57,8100.0,16.1326,16.1424,16.1326,16.1424,8100.0
2010-02-26 14:45:00,16.57,16.6,16.56,16.59,57300.0,16.1424,16.1716,16.1326,16.1618,57300.0
2010-02-26 14:50:00,16.59,16.59,16.57,16.58,38200.0,16.1618,16.1618,16.1424,16.1521,38200.0
2010-02-26 14:55:00,16.58,16.58,16.57,16.58,36500.0,16.1521,16.1521,16.1424,16.1521,36500.0
2010-02-26 15:00:00,16.58,16.58,16.57,16.57,24500.0,16.1521,16.1521,16.1424,16.1424,24500.0
2010-02-26 15:05:00,16.57,16.58,16.55,16.56,69500.0,16.1424,16.1521,16.1229,16.1326,69500.0
2010-02-26 15:10:00,16.55,16.58,16.55,16.57,61300.0,16.1229,16.1521,16.1229,16.1424,61300.0
2010-02-26 15:15:00,16.57,16.61,16.57,16.59,65400.0,16.1424,16.1813,16.1424,16.1618,65400.0
2010-02-26 15:20:00,16.59,16.6,16.57,16.57,67300.0,16.1618,16.1716,16.1424,16.1424,67300.0
2010-02-26 15:25:00,16.57,16.6,16.57,16.57,63200.0,16.1424,16.1716,16.1424,16.1424,63200.0
2010-02-26 15:30:00,16.58,16.58,16.54,16.57,227600.0,16.1521,16.1521,16.1131,16.1424,227600.0
2010-02-26 15:35:00,16.57,16.58,16.57,16.58,38000.0,16.1424,16.1521,16.1424,16.1521,38000.0
2010-02-26 15:40:00,16.58,16.59,16.57,16.58,69300.0,16.1521,16.1618,16.1424,16.1521,69300.0
2010-02-26 15:45:00,16.59,16.59,16.55,16.56,173400.0,16.1618,16.1618,16.1229,16.1326,173400.0
2010-02-26 15:50:00,16.56,16.6,16.55,16.59,297300.0,16.1326,16.1716,16.1229,16.1618,297300.0
2010-02-26 15:55:00,16.58,16.63,16.57,16.58,588600.0,16.1521,16.2008,16.1424,16.1521,588600.0
2010-03-01 09:30:00,16.63,16.75,16.63,16.73,162600.0,16.2008,16.3177,16.2008,16.2982,162600.0
2010-03-01 09:35:00,16.73,16.78,16.7,16.78,98300.0,16.2982,16.3469,16.269,16.3469,98300.0
2010-03-01 09:40:00,16.79,16.8,16.74,16.8,66900.0,16.3567,16.3664,16.308,16.3664,66900.0
2010-03-01 09:45:00,16.8,16.81,16.75,16.75,45300.0,16.3664,16.3762,16.3177,16.3177,45300.0
2010-03-01 09:50:00,16.75,16.8,16.75,16.79,55200.0,16.3177,16.3664,16.3177,16.3567,55200.0
2010-03-01 09:55:00,16.8,16.84,16.79,16.83,53200.0,16.3664,16.4054,16.3567,16.3956,53200.0
2010-03-01 10:00:00,16.82,16.82,16.76,16.79,163900.0,16.3859,16.3859,16.3275,16.3567,163900.0
2010-03-01 10:05:00,16.79,16.89,16.79,16.88,77300.0,16.3567,16.4541,16.3567,16.4444,77300.0
2010-03-01 10:10:00,16.88,16.91,16.86,16.88,111700.0,16.4444,16.4736,16.4249,16.4444,111700.0
2010-03-01 10:15:00,16.87,16.89,16.85,16.86,83300.0,16.4346,16.4541,16.4151,16.4249,83300.0
2010-03-01 10:20:00,16.86,16.86,16.82,16.83,80700.0,16.4249,16.4249,16.3859,16.3956,80700.0
2010-03-01 10:25:00,16.83,16.83,16.8,16.82,51700.0,16.3956,16.3956,16.3664,16.3859,51700.0
2010-03-01 10:30:00,16.83,16.85,16.81,16.82,64400.0,16.3956,16.4151,16.3762,16.3859,64400.0
2010-03-01 10:35:00,16.83,16.83,16.78,16.78,86200.0,16.3956,16.3956,16.3469,16.3469,86200.0
2010-03-01 10:40:00,16.79,16.79,16.73,16.74,87600.0,16.3567,16.3567,16.2982,16.308,87600.0
2010-03-01 10:45:00,16.74,16.81,16.73,16.76,88700.0,16.308,16.3762,16.2982,16.3275,88700.0
2010-03-01 10:50:00,16.76,16.77,16.72,16.72,91500.0,16.3275,16.3372,16.2885,16.2885,91500.0
2010-03-01 10:55:00,16.73,16.75,16.73,16.75,53300.0,16.2982,16.3177,16.2982,16.3177,53300.0
2010-03-01 11:00:00,16.74,16.75,16.72,16.74,133100.0,16.308,16.3177,16.2885,16.308,133100.0
2010-03-01 11:05:00,16.75,16.76,16.71,16.75,71600.0,16.3177,16.3275,16.2787,16.3177,71600.0
2010-03-01 11:10:00,16.75,16.76,16.72,16.72,61200.0,16.3177,16.3275,16.2885,16.2885,61200.0
2010-03-01 11:15:00,16.72,16.73,16.67,16.69,79200.0,16.2885,16.2982,16.2398,16.2593,79200.0
2010-03-01 11:20:00,16.68,16.7,16.68,16.69,22700.0,16.2495,16.269,16.2495,16.2593,22700.0
2010-03-01 11:25:00,16.69,16.7,16.68,16.7,66900.0,16.2593,16.269,16.2495,16.269,66900.0
2010-03-01 11:30:00,16.7,16.71,16.7,16.7,44200.0,16.269,16.2787,16.269,16.269,44200.0
2010-03-01 11:35:00,16.7,16.72,16.68,16.68,123700.0,16.269,16.2885,16.2495,16.2495,123700.0
2010-03-01 11:40:00,16.68,16.68,16.64,16.64,29300.0,16.2495,16.2495,16.2105,16.2105,29300.0
2010-03-01 11:45:00,16.65,16.66,16.64,16.65,65700.0,16.2203,16.23,16.2105,16.2203,65700.0
2010-03-01 11:50:00,16.65,16.67,16.64,16.66,57000.0,16.2203,16.2398,16.2105,16.23,57000.0
2010-03-01 11:55:00,16.66,16.67,16.64,16.67,66200.0,16.23,16.2398,16.2105,16.2398,66200.0
2010-03-01 12:00:00,16.67,16.69,16.67,16.67,74700.0,16.2398,16.2593,16.2398,16.2398,74700.0
2010-03-01 12:05:00,16.68,16.75,16.68,16.73,79900.0,16.2495,16.3177,16.2495,16.2982,79900.0
2010-03-01 12:10:00,16.73,16.74,16.68,16.68,132800.0,16.2982,16.308,16.2495,16.2495,132800.0
2010-03-01 12:15:00,16.68,16.71,16.68,16.68,44500.0,16.2495,16.2787,16.2495,16.2495,44500.0
2010-03-01 12:20:00,16.69,16.7,16.68,16.7,18500.0,16.2593,16.269,16.2495,16.269,18500.0
2010-03-01 12:25:00,16.7,16.72,16.7,16.72,28500.0,16.269,16.2885,16.269,16.2885,28500.0
2010-03-01 12:30:00,16.72,16.72,16.71,16.72,21700.0,16.2885,16.2885,16.2787,16.2885,21700.0
2010-03-01 12:35:00,16.72,16.73,16.7,16.7,55400.0,16.2885,16.2982,16.269,16.269,55400.0
2010-03-01 12:40:00,16.71,16.72,16.7,16.72,15900.0,16.2787,16.2885,16.269,16.2885,15900.0
2010-03-01 12:45:00,16.72,16.74,16.71,16.73,56700.0,16.2885,16.308,16.2787,16.2982,56700.0
2010-03-01 12:50:00,16.73,16.75,16.72,16.73,44100.0,16.2982,16.3177,16.2885,16.2982,44100.0
2010-03-01 12:55:00,16.73,16.74,16.71,16.72,31700.0,16.2982,16.308,16.2787,16.2885,31700.0
2010-03-01 13:00:00,16.72,16.74,16.72,16.73,30300.0,16.2885,16.308,16.2885,16.2982,30300.0
2010-03-01 13:05:00,16.72,16.75,16.72,16.74,22600.0,16.2885,16.3177,16.2885,16.308,22600.0
2010-03-01 13:10:00,16.75,16.77,16.74,16.74,35000.0,16.3177,16.3372,16.308,16.308,35000.0
2010-03-01 13:15:00,16.74,16.74,16.73,16.74,10300.0,16.308,16.308,16.2982,16.308,10300.0
2010-03-01 13:20:00,16.73,16.74,16.73,16.74,7800.0,16.2982,16.308,16.2982,16.308,7800.0
2010-03-01 13:25:00,16.74,16.75,16.73,16.75,18200.0,16.308,16.3177,16.2982,16.3177,18200.0
2010-03-01 13:30:00,16.75,16.77,16.75,16.77,27700.0,16.3177,16.3372,16.3177,16.3372,27700.0
2010-03-01 13:35:00,16.76,16.77,16.75,16.75,26700.0,16.3275,16.3372,16.3177,16.3177,26700.0
2010-03-01 13:40:00,16.75,16.76,16.75,16.75,6600.0,16.3177,16.3275,16.3177,16.3177,6600.0
2010-03-01 13:45:00,16.76,16.79,16.75,16.79,39300.0,16.3275,16.3567,16.3177,16.3567,39300.0
2010-03-01 13:50:00,16.8,16.8,16.76,16.78,74500.0,16.3664,16.3664,16.3275,16.3469,74500.0
2010-03-01 13:55:00,16.77,16.78,16.75,16.77,55700.0,16.3372,16.3469,16.3177,16.3372,55700.0
2010-03-01 14:00:00,16.77,16.77,16.76,16.76,19600.0,16.3372,16.3372,16.3275,16.3275,19600.0
2010-03-01 14:05:00,16.76,16.79,16.76,16.78,20400.0,16.3275,16.3567,16.3275,16.3469,20400.0
2010-03-01 14:10:00,16.79,16.8,16.78,16.79,32700.0,16.3567,16.3664,16.3469,16.3567,32700.0
2010-03-01 14:15:00,16.79,16.82,16.79,16.8,46600.0,16.3567,16.3859,16.3567,16.3664,46600.0
2010-03-01 14:20:00,16.8,16.8,16.78,16.79,27200.0,16.3664,16.3664,16.3469,16.3567,27200.0
2010-03-01 14:25:00,16.78,16.79,16.77,16.77,25300.0,16.3469,16.3567,16.3372,16.3372,25300.0
2010-03-01 14:30:00,16.77,16.79,16.77,16.78,38900.0,16.3372,16.3567,16.3372,16.3469,38900.0
2010-03-01 14:35:00,16.79,16.79,16.78,16.79,16000.0,16.3567,16.3567,16.3469,16.3567,16000.0
2010-03-01 14:40:00,16.78,16.8,16.78,16.78,42400.0,16.3469,16.3664,16.3469,16.3469,42400.0
2010-03-01 14:45:00,16.79,16.79,16.78,16.78,12000.0,16.3567,16.3567,16.3469,16.3469,12000.0
2010-03-01 14:50:00,16.78,16.79,16.77,16.79,55000.0,16.3469,16.3567,16.3372,16.3567,55000.0
2010-03-01 14:55:00,16.8,16.82,16.79,16.82,45600.0,16.3664,16.3859,16.3567,16.3859,45600.0
2010-03-01 15:00:00,16.82,16.82,16.78,16.78,69300.0,16.3859,16.3859,16.3469,16.3469,69300.0
2010-03-01 15:05:00,16.78,16.79,16.77,16.78,18500.0,16.3469,16.3567,16.3372,16.3469,18500.0
2010-03-01 15:10:00,16.77,16.78,16.77,16.78,17700.0,16.3372,16.3469,16.3372,16.3469,17700.0
2010-03-01 15:15:00,16.78,16.81,16.77,16.8,62300.0,16.3469,16.3762,16.3372,16.3664,62300.0
2010-03-01 15:20:00,16.81,16.81,16.8,16.81,29400.0,16.3762,16.3762,16.3664,16.3762,29400.0
2010-03-01 15:25:00,16.81,16.83,16.81,16.83,76300.0,16.3762,16.3956,16.3762,16.3956,76300.0
2010-03-01 15:30:00,16.83,16.83,16.8,16.8,73600.0,16.3956,16.3956,16.3664,16.3664,73600.0
2010-03-01 15:35:00,16.81,16.84,16.8,16.84,245800.0,16.3762,16.4054,16.3664,16.4054,245800.0
2010-03-01 15:40:00,16.84,16.87,16.83,16.84,245300.0,16.4054,16.4346,16.3956,16.4054,245300.0
2010-03-01 15:45:00,16.85,16.88,16.84,16.86,431100.0,16.4151,16.4444,16.4054,16.4249,431100.0
2010-03-01 15:50:00,16.86,16.86,16.85,16.85,195800.0,16.4249,16.4249,16.4151,16.4151,195800.0
2010-03-01 15:55:00,16.86,16.88,16.85,16.87,457500.0,16.4249,16.4444,16.4151,16.4346,457500.0
2010-03-02 09:30:00,16.9,16.97,16.82,16.96,134300.0,16.4638,16.532,16.3859,16.5223,134300.0
2010-03-02 09:35:00,16.96,16.97,16.9,16.91,62700.0,16.5223,16.532,16.4638,16.4736,62700.0
2010-03-02 09:40:00,16.91,16.94,16.89,16.93,84100.0,16.4736,16.5028,16.4541,16.4931,84100.0
2010-03-02 09:45:00,16.93,16.98,16.92,16.96,86900.0,16.4931,16.5418,16.4833,16.5223,86900.0
2010-03-02 09:50:00,16.95,16.96,16.93,16.94,47800.0,16.5125,16.5223,16.4931,16.5028,47800.0
2010-03-02 09:55:00,16.94,17.0,16.94,17.0,64200.0,16.5028,16.5613,16.5028,16.5613,64200.0
2010-03-02 10:00:00,17.0,17.05,16.99,17.05,148200.0,16.5613,16.61,16.5515,16.61,148200.0
2010-03-02 10:05:00,17.05,17.05,16.98,16.98,201600.0,16.61,16.61,16.5418,16.5418,201600.0
2010-03-02 10:10:00,16.98,17.0,16.97,16.98,194100.0,16.5418,16.5613,16.532,16.5418,194100.0
2010-03-02 10:15:00,16.98,17.0,16.98,16.98,110300.0,16.5418,16.5613,16.5418,16.5418,110300.0
2010-03-02 10:20:00,16.98,16.99,16.95,16.95,246700.0,16.5418,16.5515,16.5125,16.5125,246700.0
2010-03-02 10:25:00,16.96,16.96,16.94,16.94,44500.0,16.5223,16.5223,16.5028,16.5028,44500.0
2010-03-02 10:30:00,16.94,17.0,16.94,16.97,162700.0,16.5028,16.5613,16.5028,16.532,162700.0
2010-03-02 10:35:00,16.97,17.01,16.94,16.96,131700.0,16.532,16.571,16.5028,16.5223,131700.0
2010-03-02 10:40:00,16.95,16.98,16.95,16.95,64800.0,16.5125,16.5418,16.5125,16.5125,64800.0
2010-03-02 10:45:00,16.96,16.97,16.95,16.97,65200.0,16.5223,16.532,16.5125,16.532,65200.0
2010-03-02 10:50:00,16.97,16.99,16.97,16.98,35700.0,16.532,16.5515,16.532,16.5418,35700.0
2010-03-02 10:55:00,16.97,17.0,16.96,16.97,166900.0,16.532,16.5613,16.5223,16.532,166900.0
2010-03-02 11:00:00,16.98,16.99,16.97,16.99,28600.0,16.5418,16.5515,16.532,16.5515,28600.0
2010-03-02 11:05:00,16.99,16.99,16.96,16.97,109200.0,16.5515,16.5515,16.5223,16.532,109200.0
2010-03-02 11:10:00,16.97,16.99,16.97,16.98,158500.0,16.532,16.5515,16.532,16.5418,158500.0
2010-03-02 11:15:00,16.97,17.02,16.97,16.97,333100.0,16.532,16.5807,16.532,16.532,333100.0
2010-03-02 11:20:00,16.98,16.99,16.96,16.99,70700.0,16.5418,16.5515,16.5223,16.5515,70700.0
2010-03-02 11:25:00,16.99,17.03,16.97,16.97,81900.0,16.5515,16.5905,16.532,16.532,81900.0
2010-03-02 11:30:00,16.98,16.99,16.93,16.96,78700.0,16.5418,16.5515,16.4931,16.5223,78700.0
2010-03-02 11:35:00,16.96,16.99,16.96,16.97,60200.0,16.5223,16.5515,16.5223,16.532,60200.0
2010-03-02 11:40:00,16.98,17.0,16.97,16.98,29900.0,16.5418,16.5613,16.532,16.5418,29900.0
2010-03-02 11:45:00,16.98,17.0,16.98,16.99,26700.0,16.5418,16.5613,16.5418,16.5515,26700.0
2010-03-02 11:50:00,17.0,17.0,16.97,16.97,100400.0,16.5613,16.5613,16.532,16.532,100400.0
2010-03-02 11:55:00,16.97,16.97,16.89,16.91,223900.0,16.532,16.532,16.4541,16.4736,223900.0
2010-03-02 12:00:00,16.91,16.93,16.91,16.93,19000.0,16.4736,16.4931,16.4736,16.4931,19000.0
2010-03-02 12:05:00,16.93,16.94,16.92,16.92,31500.0,16.4931,16.5028,16.4833,16.4833,31500.0
2010-03-02 12:10:00,16.93,16.93,16.92,16.92,18000.0,16.4931,16.4931,16.4833,16.4833,18000.0
2010-03-02 12:15:00,16.92,16.92,16.88,16.89,80800.0,16.4833,16.4833,16.4444,16.4541,80800.0
2010-03-02 12:20:00,16.88,16.88,16.86,16.87,51900.0,16.4444,16.4444,16.4249,16.4346,51900.0
2010-03-02 12:25:00,16.86,16.86,16.83,16.84,34000.0,16.4249,16.4249,16.3956,16.4054,34000.0
2010-03-02 12:30:00,16.85,16.87,16.84,16.86,20900.0,16.4151,16.4346,16.4054,16.4249,20900.0
2010-03-02 12:35:00,16.86,16.87,16.85,16.86,25100.0,16.4249,16.4346,16.4151,16.4249,25100.0
2010-03-02 12:40:00,16.85,16.87,16.85,16.87,51800.0,16.4151,16.4346,16.4151,16.4346,51800.0
2010-03-02 12:45:00,16.88,16.9,16.88,16.9,35700.0,16.4444,16.4638,16.4444,16.4638,35700.0
2010-03-02 12:50:00,16.89,16.9,16.87,16.87,15100.0,16.4541,16.4638,16.4346,16.4346,15100.0
2010-03-02 12:55:00,16.87,16.9,16.87,16.9,18800.0,16.4346,16.4638,16.4346,16.4638,18800.0
2010-03-02 13:00:00,16.9,16.9,16.86,16.87,63500.0,16.4638,16.4638,16.4249,16.4346,63500.0
2010-03-02 13:05:00,16.87,16.87,16.86,16.86,5700.0,16.4346,16.4346,16.4249,16.4249,5700.0
2010-03-02 13:10:00,16.87,16.88,16.86,16.87,46300.0,16.4346,16.4444,16.4249,16.4346,46300.0
2010-03-02 13:15:00,16.87,16.88,16.85,16.86,54900.0,16.4346,16.4444,16.4151,16.4249,54900.0
2010-03-02 13:20:00,16.85,16.88,16.84,16.87,41600.0,16.4151,16.4444,16.4054,16.4346,41600.0
2010-03-02 13:25:00,16.88,16.88,16.84,16.84,42200.0,16.4444,16.4444,16.4054,16.4054,42200.0
2010-03-02 13:30:00,16.85,16.85,16.84,16.84,10100.0,16.4151,16.4151,16.4054,16.4054,10100.0
2010-03-02 13:35:00,16.85,16.86,16.84,16.85,37900.0,16.4151,16.4249,16.4054,16.4151,37900.0
2010-03-02 13:40:00,16.86,16.86,16.85,16.85,9200.0,16.4249,16.4249,16.4151,16.4151,9200.0
2010-03-02 13:45:00,16.86,16.87,16.85,16.87,28600.0,16.4249,16.4346,16.4151,16.4346,28600.0
2010-03-02 13:50:00,16.87,16.87,16.86,16.87,20600.0,16.4346,16.4346,16.4249,16.4346,20600.0
2010-03-02 13:55:00,16.87,16.89,16.86,16.89,29500.0,16.4346,16.4541,16.4249,16.4541,29500.0
2010-03-02 14:00:00,16.89,16.91,16.89,16.9,19900.0,16.4541,16.4736,16.4541,16.4638,19900.0
2010-03-02 14:05:00,16.89,16.9,16.87,16.88,32300.0,16.4541,16.4638,16.4346,16.4444,32300.0
2010-03-02 14:10:00,16.87,16.9,16.87,16.9,51300.0,16.4346,16.4638,16.4346,16.4638,51300.0
2010-03-02 14:15:00,16.89,16.9,16.89,16.9,19800.0,16.4541,16.4638,16.4541,16.4638,19800.0
2010-03-02 14:20:00,16.9,16.9,16.89,16.89,6700.0,16.4638,16.4638,16.4541,16.4541,6700.0
2010-03-02 14:25:00,16.89,16.9,16.83,16.84,75300.0,16.4541,16.4638,16.3956,16.4054,75300.0
2010-03-02 14:30:00,16.84,16.86,16.84,16.86,24700.0,16.4054,16.4249,16.4054,16.4249,24700.0
2010-03-02 14:35:00,16.85,16.87,16.85,16.86,22500.0,16.4151,16.4346,16.4151,16.4249,22500.0
2010-03-02 14:40:00,16.87,16.87,16.81,16.82,59700.0,16.4346,16.4346,16.3762,16.3859,59700.0
2010-03-02 14:45:00,16.81,16.83,16.81,16.82,27500.0,16.3762,16.3956,16.3762,16.3859,27500.0
2010-03-02 14:50:00,16.82,16.83,16.79,16.79,34500.0,16.3859,16.3956,16.3567,16.3567,34500.0
2010-03-02 14:55:00,16.79,16.8,16.79,16.8,6100.0,16.3567,16.3664,16.3567,16.3664,6100.0
2010-03-02 15:00:00,16.8,16.83,16.79,16.81,64500.0,16.3664,16.3956,16.3567,16.3762,64500.0
2010-03-02 15:05:00,16.81,16.81,16.76,16.8,167800.0,16.3762,16.3762,16.3275,16.3664,167800.0
2010-03-02 15:10:00,16.79,16.8,16.76,16.77,63900.0,16.3567,16.3664,16.3275,16.3372,63900.0
2010-03-02 15:15:00,16.77,16.78,16.74,16.74,25300.0,16.3372,16.3469,16.308,16.308,25300.0
2010-03-02 15:20:00,16.75,16.76,16.74,16.75,32100.0,16.3177,16.3275,16.308,16.3177,32100.0
2010-03-02 15:25:00,16.75,16.76,16.69,16.69,110700.0,16.3177,16.3275,16.2593,16.2593,110700.0
2010-03-02 15:30:00,16.7,16.72,16.69,16.71,218300.0,16.269,16.2885,16.2593,16.2787,218300.0
2010-03-02 15:35:00,16.7,16.72,16.69,16.72,78400.0,16.269,16.2885,16.2593,16.2885,78400.0
2010-03-02 15:40:00,16.72,16.73,16.71,16.73,35500.0,16.2885,16.2982,16.2787,16.2982,35500.0
2010-03-02 15:45:00,16.73,16.75,16.72,16.75,66100.0,16.2982,16.3177,16.2885,16.3177,66100.0
2010-03-02 15:50:00,16.75,16.75,16.72,16.72,195900.0,16.3177,16.3177,16.2885,16.2885,195900.0
2010-03-02 15:55:00,16.73,16.74,16.72,16.73,238600.0,16.2982,16.308,16.2885,16.2982,238600.0
2010-03-03 09:30:00,16.82,16.85,16.76,16.83,42500.0,16.3859,16.4151,16.3275,16.3956,42500.0
2010-03-03 09:35:00,16.82,16.83,16.79,16.83,24500.0,16.3859,16.3956,16.3567,16.3956,24500.0
2010-03-03 09:40:00,16.82,16.84,16.78,16.83,26100.0,16.3859,16.4054,16.3469,16.3956,26100.0
2010-03-03 09:45:00,16.83,16.88,16.82,16.88,42100.0,16.3956,16.4444,16.3859,16.4444,42100.0
2010-03-03 09:50:00,16.88,16.91,16.87,16.88,48400.0,16.4444,16.4736,16.4346,16.4444,48400.0
2010-03-03 09:55:00,16.88,16.89,16.82,16.84,74000.0,16.4444,16.4541,16.3859,16.4054,74000.0
2010-03-03 10:00:00,16.84,16.9,16.84,16.85,57300.0,16.4054,16.4638,16.4054,16.4151,57300.0
2010-03-03 10:05:00,16.85,16.85,16.82,16.83,41400.0,16.4151,16.4151,16.3859,16.3956,41400.0
2010-03-03 10:10:00,16.83,16.88,16.81,16.88,45500.0,16.3956,16.4444,16.3762,16.4444,45500.0
2010-03-03 10:15:00,16.87,16.93,16.87,16.92,51900.0,16.4346,16.4931,16.4346,16.4833,51900.0
2010-03-03 10:20:00,16.93,16.95,16.91,16.91,69800.0,16.4931,16.5125,16.4736,16.4736,69800.0
2010-03-03 10:25:00,16.91,16.92,16.86,16.87,68300.0,16.4736,16.4833,16.4249,16.4346,68300.0
2010-03-03 10:30:00,16.86,16.91,16.86,16.91,25800.0,16.4249,16.4736,16.4249,16.4736,25800.0
2010-03-03 10:35:00,16.9,16.92,16.9,16.92,12600.0,16.4638,16.4833,16.4638,16.4833,12600.0
2010-03-03 10:40:00,16.92,16.92,16.89,16.91,33300.0,16.4833,16.4833,16.4541,16.4736,33300.0
2010-03-03 10:45:00,16.91,16.93,16.88,16.88,54100.0,16.4736,16.4931,16.4444,16.4444,54100.0
2010-03-03 10:50:00,16.88,16.89,16.87,16.89,38600.0,16.4444,16.4541,16.4346,16.4541,38600.0
2010-03-03 10:55:00,16.9,16.91,16.89,16.89,147400.0,16.4638,16.4736,16.4541,16.4541,147400.0
2010-03-03 11:00:00,16.9,16.9,16.88,16.88,32500.0,16.4638,16.4638,16.4444,16.4444,32500.0
2010-03-03 11:05:00,16.88,16.89,16.88,16.89,9200.0,16.4444,16.4541,16.4444,16.4541,9200.0
2010-03-03 11:10:00,16.88,16.89,16.86,16.87,58700.0,16.4444,16.4541,16.4249,16.4346,58700.0
2010-03-03 11:15:00,16.86,16.88,16.86,16.87,17800.0,16.4249,16.4444,16.4249,16.4346,17800.0
2010-03-03 11:20:00,16.88,16.89,16.87,16.87,19900.0,16.4444,16.4541,16.4346,16.4346,19900.0
2010-03-03 11:25:00,16.88,16.9,16.88,16.9,48800.0,16.4444,16.4638,16.4444,16.4638,48800.0
2010-03-03 11:30:00,16.9,16.91,16.89,16.9,48600.0,16.4638,16.4736,16.4541,16.4638,48600.0
2010-03-03 11:35:00,16.91,16.91,16.87,16.89,45500.0,16.4736,16.4736,16.4346,16.4541,45500.0
2010-03-03 11:40:00,16.88,16.9,16.88,16.89,24800.0,16.4444,16.4638,16.4444,16.4541,24800.0
2010-03-03 11:45:00,16.88,16.9,16.88,16.89,44700.0,16.4444,16.4638,16.4444,16.4541,44700.0
2010-03-03 11:50:00,16.9,16.9,16.88,16.89,26300.0,16.4638,16.4638,16.4444,16.4541,26300.0
2010-03-03 11:55:00,16.9,16.9,16.89,16.9,55600.0,16.4638,16.4638,16.4541,16.4638,55600.0
2010-03-03 12:00:00,16.89,16.9,16.89,16.89,7100.0,16.4541,16.4638,16.4541,16.4541,7100.0
2010-03-03 12:05:00,16.9,16.9,16.89,16.9,5300.0,16.4638,16.4638,16.4541,16.4638,5300.0
2010-03-03 12:10:00,16.89,16.9,16.89,16.9,4800.0,16.4541,16.4638,16.4541,16.4638,4800.0
2010-03-03 12:15:00,16.89,16.9,16.89,16.89,24300.0,16.4541,16.4638,16.4541,16.4541,24300.0
2010-03-03 12:20:00,16.9,16.9,16.89,16.9,21900.0,16.4638,16.4638,16.4541,16.4638,21900.0
2010-03-03 12:25:00,16.9,16.92,16.89,16.91,114800.0,16.4638,16.4833,16.4541,16.4736,114800.0
2010-03-03 12:30:00,16.91,16.91,16.9,16.91,26100.0,16.4736,16.4736,16.4638,16.4736,26100.0
2010-03-03 12:35:00,16.9,16.91,16.89,16.9,18300.0,16.4638,16.4736,16.4541,16.4638,18300.0
2010-03-03 12:40:00,16.9,16.9,16.89,16.9,4700.0,16.4638,16.4638,16.4541,16.4638,4700.0
2010-03-03 12:45:00,16.89,16.9,16.89,16.89,8800.0,16.4541,16.4638,16.4541,16.4541,8800.0
2010-03-03 12:50:00,16.89,16.9,16.89,16.89,10000.0,16.4541,16.4638,16.4541,16.4541,10000.0
2010-03-03 12:55:00,16.89,16.9,16.89,16.89,10700.0,16.4541,16.4638,16.4541,16.4541,10700.0
2010-03-03 13:00:00,16.9,16.9,16.89,16.89,20300.0,16.4638,16.4638,16.4541,16.4541,20300.0
2010-03-03 13:05:00,16.89,16.9,16.89,16.89,11600.0,16.4541,16.4638,16.4541,16.4541,11600.0
2010-03-03 13:10:00,16.9,16.9,16.89,16.89,28000.0,16.4638,16.4638,16.4541,16.4541,28000.0
2010-03-03 13:15:00,16.89,16.91,16.89,16.9,69400.0,16.4541,16.4736,16.4541,16.4638,69400.0
2010-03-03 13:20:00,16.89,16.9,16.89,16.9,10800.0,16.4541,16.4638,16.4541,16.4638,10800.0
2010-03-03 13:25:00,16.9,16.9,16.89,16.89,15200.0,16.4638,16.4638,16.4541,16.4541,15200.0
2010-03-03 13:30:00,16.89,16.9,16.89,16.89,16200.0,16.4541,16.4638,16.4541,16.4541,16200.0
2010-03-03 13:35:00,16.89,16.9,16.89,16.9,8700.0,16.4541,16.4638,16.4541,16.4638,8700.0
2010-03-03 13:40:00,16.9,16.91,16.89,16.9,38100.0,16.4638,16.4736,16.4541,16.4638,38100.0
2010-03-03 13:45:00,16.91,16.91,16.9,16.91,38700.0,16.4736,16.4736,16.4638,16.4736,38700.0
2010-03-03 13:50:00,16.9,16.91,16.9,16.91,3200.0,16.4638,16.4736,16.4638,16.4736,3200.0
2010-03-03 13:55:00,16.9,16.91,16.9,16.9,28100.0,16.4638,16.4736,16.4638,16.4638,28100.0
2010-03-03 14:00:00,16.9,16.9,16.88,16.88,29200.0,16.4638,16.4638,16.4444,16.4444,29200.0
2010-03-03 14:05:00,16.89,16.89,16.88,16.88,5900.0,16.4541,16.4541,16.4444,16.4444,5900.0
2010-03-03 14:10:00,16.89,16.89,16.88,16.88,29100.0,16.4541,16.4541,16.4444,16.4444,29100.0
2010-03-03 14:15:00,16.89,16.89,16.85,16.86,26900.0,16.4541,16.4541,16.4151,16.4249,26900.0
2010-03-03 14:20:00,16.86,16.86,16.82,16.82,42700.0,16.4249,16.4249,16.3859,16.3859,42700.0
2010-03-03 14:25:00,16.83,16.83,16.81,16.82,42500.0,16.3956,16.3956,16.3762,16.3859,42500.0
2010-03-03 14:30:00,16.82,16.82,16.81,16.82,8900.0,16.3859,16.3859,16.3762,16.3859,8900.0
2010-03-03 14:35:00,16.82,16.82,16.78,16.78,56100.0,16.3859,16.3859,16.3469,16.3469,56100.0
2010-03-03 14:40:00,16.79,16.79,16.78,16.79,15600.0,16.3567,16.3567,16.3469,16.3567,15600.0
2010-03-03 14:45:00,16.79,16.79,16.77,16.77,28300.0,16.3567,16.3567,16.3372,16.3372,28300.0
2010-03-03 14:50:00,16.78,16.8,16.77,16.8,122600.0,16.3469,16.3664,16.3372,16.3664,122600.0
2010-03-03 14:55:00,16.8,16.81,16.78,16.79,33100.0,16.3664,16.3762,16.3469,16.3567,33100.0
2010-03-03 15:00:00,16.79,16.8,16.78,16.79,27700.0,16.3567,16.3664,16.3469,16.3567,27700.0
2010-03-03 15:05:00,16.79,16.81,16.78,16.8,141700.0,16.3567,16.3762,16.3469,16.3664,141700.0
2010-03-03 15:10:00,16.81,16.81,16.77,16.79,96900.0,16.3762,16.3762,16.3372,16.3567,96900.0
2010-03-03 15:15:00,16.79,16.81,16.79,16.8,22000.0,16.3567,16.3762,16.3567,16.3664,22000.0
2010-03-03 15:20:00,16.8,16.81,16.8,16.81,31000.0,16.3664,16.3762,16.3664,16.3762,31000.0
2010-03-03 15:25:00,16.81,16.81,16.8,16.81,39300.0,16.3762,16.3762,16.3664,16.3762,39300.0
2010-03-03 15:30:00,16.8,16.82,16.78,16.82,121000.0,16.3664,16.3859,16.3469,16.3859,121000.0
2010-03-03 15:35:00,16.81,16.83,16.81,16.83,19800.0,16.3762,16.3956,16.3762,16.3956,19800.0
2010-03-03 15:40:00,16.83,16.84,16.81,16.82,73900.0,16.3956,16.4054,16.3762,16.3859,73900.0
2010-03-03 15:45:00,16.82,16.82,16.8,16.81,76500.0,16.3859,16.3859,16.3664,16.3762,76500.0
2010-03-03 15:50:00,16.8,16.81,16.8,16.81,56000.0,16.3664,16.3762,16.3664,16.3762,56000.0
2010-03-03 15:55:00,16.81,16.82,16.8,16.81,151600.0,16.3762,16.3859,16.3664,16.3762,151600.0
2010-03-04 09:30:00,16.87,16.88,16.75,16.76,59600.0,16.4346,16.4444,16.3177,16.3275,59600.0
2010-03-04 09:35:00,16.77,16.85,16.75,16.75,81600.0,16.3372,16.4151,16.3177,16.3177,81600.0
2010-03-04 09:40:00,16.76,16.77,16.71,16.76,84900.0,16.3275,16.3372,16.2787,16.3275,84900.0
2010-03-04 09:45:00,16.76,16.8,16.72,16.72,88400.0,16.3275,16.3664,16.2885,16.2885,88400.0
2010-03-04 09:50:00,16.73,16.78,16.72,16.77,36100.0,16.2982,16.3469,16.2885,16.3372,36100.0
2010-03-04 09:55:00,16.77,16.82,16.77,16.82,35200.0,16.3372,16.3859,16.3372,16.3859,35200.0
2010-03-04 10:00:00,16.81,16.82,16.75,16.75,240800.0,16.3762,16.3859,16.3177,16.3177,240800.0
2010-03-04 10:05:00,16.75,16.77,16.75,16.75,66400.0,16.3177,16.3372,16.3177,16.3177,66400.0
2010-03-04 10:10:00,16.75,16.78,16.75,16.76,33100.0,16.3177,16.3469,16.3177,16.3275,33100.0
2010-03-04 10:15:00,16.77,16.77,16.76,16.76,10300.0,16.3372,16.3372,16.3275,16.3275,10300.0
2010-03-04 10:20:00,16.76,16.79,16.74,16.76,87400.0,16.3275,16.3567,16.308,16.3275,87400.0
2010-03-04 10:25:00,16.76,16.79,16.76,16.79,30100.0,16.3275,16.3567,16.3275,16.3567,30100.0
2010-03-04 10:30:00,16.78,16.79,16.69,16.69,44400.0,16.3469,16.3567,16.2593,16.2593,44400.0
2010-03-04 10:35:00,16.69,16.71,16.68,16.69,32000.0,16.2593,16.2787,16.2495,16.2593,32000.0
2010-03-04 10:40:00,16.68,16.71,16.65,16.71,55900.0,16.2495,16.2787,16.2203,16.2787,55900.0
2010-03-04 10:45:00,16.71,16.72,16.69,16.71,36700.0,16.2787,16.2885,16.2593,16.2787,36700.0
2010-03-04 10:50:00,16.72,16.72,16.68,16.68,42400.0,16.2885,16.2885,16.2495,16.2495,42400.0
2010-03-04 10:55:00,16.68,16.73,16.68,16.7,36200.0,16.2495,16.2982,16.2495,16.269,36200.0
2010-03-04 11:00:00,16.7,16.71,16.68,16.7,34900.0,16.269,16.2787,16.2495,16.269,34900.0
2010-03-04 11:05:00,16.7,16.7,16.69,16.69,31900.0,16.269,16.269,16.2593,16.2593,31900.0
2010-03-04 11:10:00,16.7,16.71,16.69,16.71,20200.0,16.269,16.2787,16.2593,16.2787,20200.0
2010-03-04 11:15:00,16.71,16.73,16.7,16.73,42500.0,16.2787,16.2982,16.269,16.2982,42500.0
2010-03-04 11:20:00,16.72,16.73,16.7,16.71,42700.0,16.2885,16.2982,16.269,16.2787,42700.0
2010-03-04 11:25:00,16.72,16.72,16.7,16.7,15900.0,16.2885,16.2885,16.269,16.269,15900.0
2010-03-04 11:30:00,16.7,16.71,16.7,16.7,8600.0,16.269,16.2787,16.269,16.269,8600.0
2010-03-04 11:35:00,16.7,16.7,16.68,16.69,33800.0,16.269,16.269,16.2495,16.2593,33800.0
2010-03-04 11:40:00,16.69,16.72,16.68,16.7,30900.0,16.2593,16.2885,16.2495,16.269,30900.0
2010-03-04 11:45:00,16.71,16.76,16.7,16.73,32800.0,16.2787,16.3275,16.269,16.2982,32800.0
2010-03-04 11:50:00,16.73,16.79,16.73,16.79,49500.0,16.2982,16.3567,16.2982,16.3567,49500.0
2010-03-04 11:55:00,16.79,16.8,16.78,16.79,18900.0,16.3567,16.3664,16.3469,16.3567,18900.0
2010-03-04 12:00:00,16.79,16.79,16.74,16.74,24200.0,16.3567,16.3567,16.308,16.308,24200.0
2010-03-04 12:05:00,16.75,16.75,16.72,16.72,18800.0,16.3177,16.3177,16.2885,16.2885,18800.0
2010-03-04 12:10:00,16.72,16.73,16.72,16.72,15100.0,16.2885,16.2982,16.2885,16.2885,15100.0
2010-03-04 12:15:00,16.72,16.74,16.72,16.74,25400.0,16.2885,16.308,16.2885,16.308,25400.0
2010-03-04 12:20:00,16.74,16.76,16.74,16.75,16200.0,16.308,16.3275,16.308,16.3177,16200.0
2010-03-04 12:25:00,16.76,16.77,16.75,16.77,22100.0,16.3275,16.3372,16.3177,16.3372,22100.0
2010-03-04 12:30:00,16.77,16.79,16.77,16.78,29800.0,16.3372,16.3567,16.3372,16.3469,29800.0
2010-03-04 12:35:00,16.78,16.79,16.77,16.78,39300.0,16.3469,16.3567,16.3372,16.3469,39300.0
2010-03-04 12:40:00,16.78,16.79,16.78,16.78,10400.0,16.3469,16.3567,16.3469,16.3469,10400.0
2010-03-04 12:45:00,16.78,16.79,16.77,16.78,26000.0,16.3469,16.3567,16.3372,16.3469,26000.0
2010-03-04 12:50:00,16.78,16.79,16.78,16.78,11800.0,16.3469,16.3567,16.3469,16.3469,11800.0
2010-03-04 12:55:00,16.78,16.79,16.78,16.78,4600.0,16.3469,16.3567,16.3469,16.3469,4600.0
2010-03-04 13:00:00,16.78,16.79,16.78,16.78,5800.0,16.3469,16.3567,16.3469,16.3469,5800.0
2010-03-04 13:05:00,16.78,16.79,16.78,16.78,16600.0,16.3469,16.3567,16.3469,16.3469,16600.0
2010-03-04 13:10:00,16.78,16.79,16.78,16.78,7300.0,16.3469,16.3567,16.3469,16.3469,7300.0
2010-03-04 13:15:00,16.78,16.79,16.78,16.78,31500.0,16.3469,16.3567,16.3469,16.3469,31500.0
2010-03-04 13:20:00,16.78,16.78,16.77,16.77,28200.0,16.3469,16.3469,16.3372,16.3372,28200.0
2010-03-04 13:25:00,16.77,16.78,16.75,16.75,19700.0,16.3372,16.3469,16.3177,16.3177,19700.0
2010-03-04 13:30:00,16.75,16.76,16.74,16.74,27000.0,16.3177,16.3275,16.308,16.308,27000.0
2010-03-04 13:35:00,16.74,16.75,16.74,16.75,6000.0,16.308,16.3177,16.308,16.3177,6000.0
2010-03-04 13:40:00,16.74,16.76,16.74,16.75,41900.0,16.308,16.3275,16.308,16.3177,41900.0
2010-03-04 13:45:00,16.75,16.76,16.74,16.74,18200.0,16.3177,16.3275,16.308,16.308,18200.0
2010-03-04 13:50:00,16.75,16.75,16.74,16.74,4700.0,16.3177,16.3177,16.308,16.308,4700.0
2010-03-04 13:55:00,16.74,16.75,16.73,16.74,22600.0,16.308,16.3177,16.2982,16.308,22600.0
2010-03-04 14:00:00,16.73,16.74,16.73,16.73,30900.0,16.2982,16.308,16.2982,16.2982,30900.0
2010-03-04 14:05:00,16.73,16.74,16.72,16.73,88500.0,16.2982,16.308,16.2885,16.2982,88500.0
2010-03-04 14:10:00,16.74,16.75,16.73,16.74,48000.0,16.308,16.3177,16.2982,16.308,48000.0
2010-03-04 14:15:00,16.75,16.75,16.74,16.74,40700.0,16.3177,16.3177,16.308,16.308,40700.0
2010-03-04 14:20:00,16.74,16.77,16.74,16.75,92700.0,16.308,16.3372,16.308,16.3177,92700.0
2010-03-04 14:25:00,16.74,16.76,16.74,16.75,47400.0,16.308,16.3275,16.308,16.3177,47400.0
2010-03-04 14:30:00,16.74,16.76,16.72,16.75,52500.0,16.308,16.3275,16.2885,16.3177,52500.0
2010-03-04 14:35:00,16.75,16.75,16.73,16.74,35000.0,16.3177,16.3177,16.2982,16.308,35000.0
2010-03-04 14:40:00,16.73,16.75,16.73,16.75,64800.0,16.2982,16.3177,16.2982,16.3177,64800.0
2010-03-04 14:45:00,16.74,16.75,16.74,16.75,20100.0,16.308,16.3177,16.308,16.3177,20100.0
2010-03-04 14:50:00,16.74,16.77,16.74,16.77,61700.0,16.308,16.3372,16.308,16.3372,61700.0
2010-03-04 14:55:00,16.76,16.77,16.76,16.76,11900.0,16.3275,16.3372,16.3275,16.3275,11900.0
2010-03-04 15:00:00,16.76,16.77,16.73,16.73,31100.0,16.3275,16.3372,16.2982,16.2982,31100.0
2010-03-04 15:05:00,16.74,16.74,16.72,16.72,30300.0,16.308,16.308,16.2885,16.2885,30300.0
2010-03-04 15:10:00,16.73,16.73,16.71,16.72,45300.0,16.2982,16.2982,16.2787,16.2885,45300.0
2010-03-04 15:15:00,16.72,16.73,16.72,16.72,47700.0,16.2885,16.2982,16.2885,16.2885,47700.0
2010-03-04 15:20:00,16.72,16.74,16.71,16.73,82500.0,16.2885,16.308,16.2787,16.2982,82500.0
2010-03-04 15:25:00,16.74,16.79,16.73,16.79,213200.0,16.308,16.3567,16.2982,16.3567,213200.0
2010-03-04 15:30:00,16.79,16.81,16.78,16.79,106500.0,16.3567,16.3762,16.3469,16.3567,106500.0
2010-03-04 15:35:00,16.79,16.8,16.77,16.77,79800.0,16.3567,16.3664,16.3372,16.3372,79800.0
2010-03-04 15:40:00,16.77,16.79,16.77,16.79,222700.0,16.3372,16.3567,16.3372,16.3567,222700.0
2010-03-04 15:45:00,16.78,16.84,16.78,16.82,272700.0,16.3469,16.4054,16.3469,16.3859,272700.0
2010-03-04 15:50:00,16.82,16.82,16.8,16.81,200800.0,16.3859,16.3859,16.3664,16.3762,200800.0
2010-03-04 15:55:00,16.81,16.83,16.8,16.82,407000.0,16.3762,16.3956,16.3664,16.3859,407000.0
2010-03-05 09:30:00,16.92,16.93,16.86,16.9,92200.0,16.4833,16.4931,16.4249,16.4638,92200.0
2010-03-05 09:35:00,16.89,16.92,16.87,16.89,48500.0,16.4541,16.4833,16.4346,16.4541,48500.0
2010-03-05 09:40:00,16.88,16.91,16.85,16.86,162700.0,16.4444,16.4736,16.4151,16.4249,162700.0
2010-03-05 09:45:00,16.86,16.92,16.85,16.92,93000.0,16.4249,16.4833,16.4151,16.4833,93000.0
2010-03-05 09:50:00,16.92,17.0,16.9,16.99,118900.0,16.4833,16.5613,16.4638,16.5515,118900.0
2010-03-05 09:55:00,16.99,17.01,16.97,16.99,88500.0,16.5515,16.571,16.532,16.5515,88500.0
2010-03-05 10:00:00,16.99,17.0,16.93,16.93,48300.0,16.5515,16.5613,16.4931,16.4931,48300.0
2010-03-05 10:05:00,16.94,17.0,16.93,16.97,66400.0,16.5028,16.5613,16.4931,16.532,66400.0
2010-03-05 10:10:00,16.98,17.03,16.98,17.01,74200.0,16.5418,16.5905,16.5418,16.571,74200.0
2010-03-05 10:15:00,17.01,17.03,17.0,17.02,96000.0,16.571,16.5905,16.5613,16.5807,96000.0
2010-03-05 10:20:00,17.02,17.02,16.98,16.99,36000.0,16.5807,16.5807,16.5418,16.5515,36000.0
2010-03-05 10:25:00,16.99,17.01,16.98,16.99,171900.0,16.5515,16.571,16.5418,16.5515,171900.0
2010-03-05 10:30:00,16.98,17.0,16.97,17.0,44300.0,16.5418,16.5613,16.532,16.5613,44300.0
2010-03-05 10:35:00,17.0,17.02,16.98,16.98,58200.0,16.5613,16.5807,16.5418,16.5418,58200.0
2010-03-05 10:40:00,16.99,16.99,16.96,16.96,102700.0,16.5515,16.5515,16.5223,16.5223,102700.0
2010-03-05 10:45:00,16.96,16.99,16.96,16.99,34500.0,16.5223,16.5515,16.5223,16.5515,34500.0
2010-03-05 10:50:00,16.99,17.03,16.99,17.02,74500.0,16.5515,16.5905,16.5515,16.5807,74500.0
2010-03-05 10:55:00,17.03,17.04,17.0,17.03,74500.0,16.5905,16.6002,16.5613,16.5905,74500.0
2010-03-05 11:00:00,17.03,17.07,17.03,17.07,63400.0,16.5905,16.6295,16.5905,16.6295,63400.0
2010-03-05 11:05:00,17.06,17.09,17.06,17.08,57200.0,16.6197,16.6489,16.6197,16.6392,57200.0
2010-03-05 11:10:00,17.08,17.1,17.07,17.07,56600.0,16.6392,16.6587,16.6295,16.6295,56600.0
2010-03-05 11:15:00,17.07,17.08,17.06,17.07,17800.0,16.6295,16.6392,16.6197,16.6295,17800.0
2010-03-05 11:20:00,17.07,17.07,17.05,17.05,29500.0,16.6295,16.6295,16.61,16.61,29500.0
2010-03-05 11:25:00,17.05,17.06,17.05,17.06,26900.0,16.61,16.6197,16.61,16.6197,26900.0
2010-03-05 11:30:00,17.06,17.06,17.05,17.05,25600.0,16.6197,16.6197,16.61,16.61,25600.0
2010-03-05 11:35:00,17.05,17.07,17.05,17.07,33200.0,16.61,16.6295,16.61,16.6295,33200.0
2010-03-05 11:40:00,17.08,17.08,17.06,17.06,18200.0,16.6392,16.6392,16.6197,16.6197,18200.0
2010-03-05 11:45:00,17.06,17.08,17.06,17.08,31600.0,16.6197,16.6392,16.6197,16.6392,31600.0
2010-03-05 11:50:00,17.08,17.09,17.07,17.09,29200.0,16.6392,16.6489,16.6295,16.6489,29200.0
2010-03-05 11:55:00,17.08,17.1,17.08,17.1,52500.0,16.6392,16.6587,16.6392,16.6587,52500.0
2010-03-05 12:00:00,17.1,17.1,17.09,17.1,31700.0,16.6587,16.6587,16.6489,16.6587,31700.0
2010-03-05 12:05:00,17.1,17.13,17.09,17.12,68700.0,16.6587,16.6879,16.6489,16.6782,68700.0
2010-03-05 12:10:00,17.13,17.14,17.12,17.13,22600.0,16.6879,16.6976,16.6782,16.6879,22600.0
2010-03-05 12:15:00,17.14,17.17,17.13,17.16,84900.0,16.6976,16.7269,16.6879,16.7171,84900.0
2010-03-05 12:20:00,17.16,17.2,17.16,17.19,60000.0,16.7171,16.7561,16.7171,16.7464,60000.0
2010-03-05 12:25:00,17.19,17.2,17.16,17.16,55900.0,16.7464,16.7561,16.7171,16.7171,55900.0
2010-03-05 12:30:00,17.16,17.17,17.13,17.13,28700.0,16.7171,16.7269,16.6879,16.6879,28700.0
2010-03-05 12:35:00,17.13,17.14,17.1,17.1,30300.0,16.6879,16.6976,16.6587,16.6587,30300.0
2010-03-05 12:40:00,17.1,17.1,17.06,17.06,40000.0,16.6587,16.6587,16.6197,16.6197,40000.0
2010-03-05 12:45:00,17.06,17.08,17.05,17.08,75000.0,16.6197,16.6392,16.61,16.6392,75000.0
2010-03-05 12:50:00,17.08,17.11,17.08,17.1,34200.0,16.6392,16.6684,16.6392,16.6587,34200.0
2010-03-05 12:55:00,17.11,17.17,17.1,17.17,100600.0,16.6684,16.7269,16.6587,16.7269,100600.0
2010-03-05 13:00:00,17.17,17.19,17.16,17.18,126800.0,16.7269,16.7464,16.7171,16.7366,126800.0
2010-03-05 13:05:00,17.19,17.2,17.18,17.19,51600.0,16.7464,16.7561,16.7366,16.7464,51600.0
2010-03-05 13:10:00,17.2,17.2,17.16,17.16,73700.0,16.7561,16.7561,16.7171,16.7171,73700.0
2010-03-05 13:15:00,17.16,17.16,17.13,17.13,42400.0,16.7171,16.7171,16.6879,16.6879,42400.0
2010-03-05 13:20:00,17.13,17.14,17.12,17.12,17700.0,16.6879,16.6976,16.6782,16.6782,17700.0
2010-03-05 13:25:00,17.12,17.13,17.12,17.13,13300.0,16.6782,16.6879,16.6782,16.6879,13300.0
2010-03-05 13:30:00,17.13,17.13,17.12,17.13,8200.0,16.6879,16.6879,16.6782,16.6879,8200.0
2010-03-05 13:35:00,17.13,17.13,17.09,17.1,32700.0,16.6879,16.6879,16.6489,16.6587,32700.0
2010-03-05 13:40:00,17.09,17.1,17.09,17.09,15300.0,16.6489,16.6587,16.6489,16.6489,15300.0
2010-03-05 13:45:00,17.09,17.1,17.07,17.08,42100.0,16.6489,16.6587,16.6295,16.6392,42100.0
2010-03-05 13:50:00,17.08,17.09,17.07,17.09,39900.0,16.6392,16.6489,16.6295,16.6489,39900.0
2010-03-05 13:55:00,17.09,17.09,17.08,17.09,9600.0,16.6489,16.6489,16.6392,16.6489,9600.0
2010-03-05 14:00:00,17.09,17.1,17.08,17.09,50400.0,16.6489,16.6587,16.6392,16.6489,50400.0
2010-03-05 14:05:00,17.1,17.11,17.09,17.11,27900.0,16.6587,16.6684,16.6489,16.6684,27900.0
2010-03-05 14:10:00,17.1,17.11,17.08,17.11,57300.0,16.6587,16.6684,16.6392,16.6684,57300.0
2010-03-05 14:15:00,17.12,17.12,17.11,17.12,12300.0,16.6782,16.6782,16.6684,16.6782,12300.0
2010-03-05 14:20:00,17.11,17.12,17.11,17.11,16100.0,16.6684,16.6782,16.6684,16.6684,16100.0
2010-03-05 14:25:00,17.11,17.12,17.08,17.11,177400.0,16.6684,16.6782,16.6392,16.6684,177400.0
2010-03-05 14:30:00,17.11,17.14,17.11,17.14,37600.0,16.6684,16.6976,16.6684,16.6976,37600.0
2010-03-05 14:35:00,17.14,17.15,17.13,17.15,25500.0,16.6976,16.7074,16.6879,16.7074,25500.0
2010-03-05 14:40:00,17.14,17.17,17.12,17.17,96200.0,16.6976,16.7269,16.6782,16.7269,96200.0
2010-03-05 14:45:00,17.17,17.19,17.16,17.18,28100.0,16.7269,16.7464,16.7171,16.7366,28100.0
2010-03-05 14:50:00,17.18,17.19,17.15,17.16,79400.0,16.7366,16.7464,16.7074,16.7171,79400.0
2010-03-05 14:55:00,17.17,17.17,17.16,17.17,19900.0,16.7269,16.7269,16.7171,16.7269,19900.0
2010-03-05 15:00:00,17.16,17.19,17.16,17.19,38500.0,16.7171,16.7464,16.7171,16.7464,38500.0
2010-03-05 15:05:00,17.19,17.2,17.15,17.17,160100.0,16.7464,16.7561,16.7074,16.7269,160100.0
2010-03-05 15:10:00,17.17,17.18,17.14,17.14,133900.0,16.7269,16.7366,16.6976,16.6976,133900.0
2010-03-05 15:15:00,17.15,17.15,17.14,17.15,21000.0,16.7074,16.7074,16.6976,16.7074,21000.0
2010-03-05 15:20:00,17.14,17.15,17.13,17.13,28300.0,16.6976,16.7074,16.6879,16.6879,28300.0
2010-03-05 15:25:00,17.14,17.14,17.1,17.11,85500.0,16.6976,16.6976,16.6587,16.6684,85500.0
2010-03-05 15:30:00,17.11,17.13,17.11,17.12,58200.0,16.6684,16.6879,16.6684,16.6782,58200.0
2010-03-05 15:35:00,17.12,17.13,17.1,17.1,56300.0,16.6782,16.6879,16.6587,16.6587,56300.0
2010-03-05 15:40:00,17.11,17.11,17.09,17.09,273200.0,16.6684,16.6684,16.6489,16.6489,273200.0
2010-03-05 15:45:00,17.1,17.1,17.08,17.09,102600.0,16.6587,16.6587,16.6392,16.6489,102600.0
2010-03-05 15:50:00,17.09,17.12,17.08,17.11,245700.0,16.6489,16.6782,16.6392,16.6684,245700.0
2010-03-05 15:55:00,17.12,17.14,17.12,17.13,201100.0,16.6782,16.6976,16.6782,16.6879,201100.0
2010-03-08 09:30:00,17.13,17.37,17.1,17.36,318700.0,16.6879,16.9217,16.6587,16.912,318700.0
2010-03-08 09:35:00,17.35,17.44,17.31,17.42,169400.0,16.9022,16.9899,16.8633,16.9704,169400.0
2010-03-08 09:40:00,17.41,17.49,17.41,17.48,151000.0,16.9607,17.0386,16.9607,17.0289,151000.0
2010-03-08 09:45:00,17.49,17.53,17.49,17.51,83600.0,17.0386,17.0776,17.0386,17.0581,83600.0
2010-03-08 09:50:00,17.51,17.54,17.47,17.47,167700.0,17.0581,17.0873,17.0191,17.0191,167700.0
2010-03-08 09:55:00,17.47,17.51,17.47,17.49,142700.0,17.0191,17.0581,17.0191,17.0386,142700.0
2010-03-08 10:00:00,17.49,17.55,17.48,17.55,100600.0,17.0386,17.0971,17.0289,17.0971,100600.0
2010-03-08 10:05:00,17.54,17.55,17.52,17.53,135500.0,17.0873,17.0971,17.0678,17.0776,135500.0
2010-03-08 10:10:00,17.54,17.54,17.43,17.43,233000.0,17.0873,17.0873,16.9802,16.9802,233000.0
2010-03-08 10:15:00,17.43,17.43,17.37,17.39,112400.0,16.9802,16.9802,16.9217,16.9412,112400.0
2010-03-08 10:20:00,17.39,17.4,17.37,17.37,63600.0,16.9412,16.9509,16.9217,16.9217,63600.0
2010-03-08 10:25:00,17.37,17.38,17.28,17.29,195900.0,16.9217,16.9315,16.834,16.8438,195900.0
2010-03-08 10:30:00,17.3,17.3,17.27,17.3,64700.0,16.8535,16.8535,16.8243,16.8535,64700.0
2010-03-08 10:35:00,17.3,17.3,17.29,17.3,50400.0,16.8535,16.8535,16.8438,16.8535,50400.0
2010-03-08 10:40:00,17.3,17.33,17.29,17.3,92800.0,16.8535,16.8827,16.8438,16.8535,92800.0
2010-03-08 10:45:00,17.29,17.34,17.29,17.33,93900.0,16.8438,16.8925,16.8438,16.8827,93900.0
2010-03-08 10:50:00,17.34,17.36,17.33,17.36,106000.0,16.8925,16.912,16.8827,16.912,106000.0
2010-03-08 10:55:00,17.35,17.35,17.34,17.35,86100.0,16.9022,16.9022,16.8925,16.9022,86100.0
2010-03-08 11:00:00,17.35,17.36,17.34,17.34,24800.0,16.9022,16.912,16.8925,16.8925,24800.0
2010-03-08 11:05:00,17.34,17.35,17.34,17.35,59000.0,16.8925,16.9022,16.8925,16.9022,59000.0
2010-03-08 11:10:00,17.34,17.35,17.34,17.34,34500.0,16.8925,16.9022,16.8925,16.8925,34500.0
2010-03-08 11:15:00,17.35,17.35,17.34,17.34,25800.0,16.9022,16.9022,16.8925,16.8925,25800.0
2010-03-08 11:20:00,17.35,17.35,17.3,17.3,110100.0,16.9022,16.9022,16.8535,16.8535,110100.0
2010-03-08 11:25:00,17.3,17.31,17.27,17.28,97900.0,16.8535,16.8633,16.8243,16.834,97900.0
2010-03-08 11:30:00,17.29,17.3,17.25,17.3,150700.0,16.8438,16.8535,16.8048,16.8535,150700.0
2010-03-08 11:35:00,17.3,17.32,17.29,17.31,61900.0,16.8535,16.873,16.8438,16.8633,61900.0
2010-03-08 11:40:00,17.31,17.31,17.28,17.3,116700.0,16.8633,16.8633,16.834,16.8535,116700.0
2010-03-08 11:45:00,17.3,17.3,17.29,17.3,14200.0,16.8535,16.8535,16.8438,16.8535,14200.0
2010-03-08 11:50:00,17.3,17.31,17.29,17.29,58100.0,16.8535,16.8633,16.8438,16.8438,58100.0
2010-03-08 11:55:00,17.3,17.31,17.29,17.3,53000.0,16.8535,16.8633,16.8438,16.8535,53000.0
2010-03-08 12:00:00,17.3,17.3,17.29,17.3,13400.0,16.8535,16.8535,16.8438,16.8535,13400.0
2010-03-08 12:05:00,17.3,17.31,17.29,17.31,21800.0,16.8535,16.8633,16.8438,16.8633,21800.0
2010-03-08 12:10:00,17.31,17.32,17.3,17.31,15400.0,16.8633,16.873,16.8535,16.8633,15400.0
2010-03-08 12:15:00,17.32,17.34,17.31,17.34,23500.0,16.873,16.8925,16.8633,16.8925,23500.0
2010-03-08 12:20:00,17.34,17.35,17.33,17.35,22700.0,16.8925,16.9022,16.8827,16.9022,22700.0
2010-03-08 12:25:00,17.35,17.36,17.32,17.32,91800.0,16.9022,16.912,16.873,16.873,91800.0
2010-03-08 12:30:00,17.32,17.33,17.32,17.32,3600.0,16.873,16.8827,16.873,16.873,3600.0
2010-03-08 12:35:00,17.33,17.33,17.32,17.33,26700.0,16.8827,16.8827,16.873,16.8827,26700.0
2010-03-08 12:40:00,17.33,17.33,17.32,17.33,14600.0,16.8827,16.8827,16.873,16.8827,14600.0
2010-03-08 12:45:00,17.33,17.34,17.32,17.33,32400.0,16.8827,16.8925,16.873,16.8827,32400.0
2010-03-08 12:50:00,17.33,17.35,17.33,17.35,60300.0,16.8827,16.9022,16.8827,16.9022,60300.0
2010-03-08 12:55:00,17.34,17.35,17.34,17.35,19700.0,16.8925,16.9022,16.8925,16.9022,19700.0
2010-03-08 13:00:00,17.34,17.35,17.34,17.35,20800.0,16.8925,16.9022,16.8925,16.9022,20800.0
2010-03-08 13:05:00,17.34,17.35,17.34,17.34,8000.0,16.8925,16.9022,16.8925,16.8925,8000.0
2010-03-08 13:10:00,17.35,17.35,17.34,17.34,21200.0,16.9022,16.9022,16.8925,16.8925,21200.0
2010-03-08 13:15:00,17.34,17.35,17.34,17.34,47100.0,16.8925,16.9022,16.8925,16.8925,47100.0
2010-03-08 13:20:00,17.34,17.35,17.34,17.34,41800.0,16.8925,16.9022,16.8925,16.8925,41800.0
2010-03-08 13:25:00,17.35,17.35,17.34,17.34,16500.0,16.9022,16.9022,16.8925,16.8925,16500.0
2010-03-08 13:30:00,17.34,17.35,17.34,17.34,23500.0,16.8925,16.9022,16.8925,16.8925,23500.0
2010-03-08 13:35:00,17.35,17.35,17.34,17.35,20400.0,16.9022,16.9022,16.8925,16.9022,20400.0
2010-03-08 13:40:00,17.34,17.35,17.32,17.32,89100.0,16.8925,16.9022,16.873,16.873,89100.0
2010-03-08 13:45:00,17.33,17.33,17.32,17.32,16300.0,16.8827,16.8827,16.873,16.873,16300.0
2010-03-08 13:50:00,17.33,17.33,17.28,17.29,187500.0,16.8827,16.8827,16.834,16.8438,187500.0
2010-03-08 13:55:00,17.29,17.31,17.28,17.3,48600.0,16.8438,16.8633,16.834,16.8535,48600.0
2010-03-08 14:00:00,17.3,17.31,17.3,17.31,21200.0,16.8535,16.8633,16.8535,16.8633,21200.0
2010-03-08 14:05:00,17.3,17.32,17.3,17.32,34000.0,16.8535,16.873,16.8535,16.873,34000.0
2010-03-08 14:10:00,17.32,17.33,17.31,17.33,99500.0,16.873,16.8827,16.8633,16.8827,99500.0
2010-03-08 14:15:00,17.33,17.35,17.32,17.34,67900.0,16.8827,16.9022,16.873,16.8925,67900.0
2010-03-08 14:20:00,17.34,17.34,17.3,17.31,122800.0,16.8925,16.8925,16.8535,16.8633,122800.0
2010-03-08 14:25:00,17.31,17.32,17.3,17.31,15700.0,16.8633,16.873,16.8535,16.8633,15700.0
2010-03-08 14:30:00,17.32,17.33,17.31,17.32,30100.0,16.873,16.8827,16.8633,16.873,30100.0
2010-03-08 14:35:00,17.32,17.34,17.32,17.33,50500.0,16.873,16.8925,16.873,16.8827,50500.0
2010-03-08 14:40:00,17.33,17.34,17.31,17.32,83600.0,16.8827,16.8925,16.8633,16.873,83600.0
2010-03-08 14:45:00,17.32,17.34,17.32,17.33,118800.0,16.873,16.8925,16.873,16.8827,118800.0
2010-03-08 14:50:00,17.33,17.34,17.33,17.34,28800.0,16.8827,16.8925,16.8827,16.8925,28800.0
2010-03-08 14:55:00,17.34,17.34,17.33,17.34,31200.0,16.8925,16.8925,16.8827,16.8925,31200.0
2010-03-08 15:00:00,17.33,17.34,17.33,17.33,108900.0,16.8827,16.8925,16.8827,16.8827,108900.0
2010-03-08 15:05:00,17.33,17.34,17.31,17.31,96800.0,16.8827,16.8925,16.8633,16.8633,96800.0
2010-03-08 15:10:00,17.32,17.32,17.29,17.29,53700.0,16.873,16.873,16.8438,16.8438,53700.0
2010-03-08 15:15:00,17.29,17.3,17.28,17.28,75800.0,16.8438,16.8535,16.834,16.834,75800.0
2010-03-08 15:20:00,17.28,17.29,17.28,17.29,37800.0,16.834,16.8438,16.834,16.8438,37800.0
2010-03-08 15:25:00,17.29,17.29,17.28,17.28,45300.0,16.8438,16.8438,16.834,16.834,45300.0
2010-03-08 15:30:00,17.29,17.29,17.28,17.28,41500.0,16.8438,16.8438,16.834,16.834,41500.0
2010-03-08 15:35:00,17.28,17.29,17.27,17.28,123300.0,16.834,16.8438,16.8243,16.834,123300.0
2010-03-08 15:40:00,17.28,17.3,17.28,17.29,119000.0,16.834,16.8535,16.834,16.8438,119000.0
2010-03-08 15:45:00,17.29,17.3,17.29,17.29,50800.0,16.8438,16.8535,16.8438,16.8438,50800.0
2010-03-08 15:50:00,17.29,17.29,17.27,17.29,216000.0,16.8438,16.8438,16.8243,16.8438,216000.0
2010-03-08 15:55:00,17.29,17.29,17.28,17.28,320100.0,16.8438,16.8438,16.834,16.834,320100.0
2010-03-09 09:30:00,17.29,17.3,17.23,17.26,75900.0,16.8438,16.8535,16.7853,16.8145,75900.0
2010-03-09 09:35:00,17.26,17.35,17.26,17.31,72700.0,16.8145,16.9022,16.8145,16.8633,72700.0
2010-03-09 09:40:00,17.31,17.41,17.31,17.4,74500.0,16.8633,16.9607,16.8633,16.9509,74500.0
2010-03-09 09:45:00,17.4,17.4,17.35,17.36,111100.0,16.9509,16.9509,16.9022,16.912,111100.0
2010-03-09 09:50:00,17.36,17.38,17.35,17.37,55300.0,16.912,16.9315,16.9022,16.9217,55300.0
2010-03-09 09:55:00,17.36,17.39,17.36,17.37,48600.0,16.912,16.9412,16.912,16.9217,48600.0
2010-03-09 10:00:00,17.37,17.43,17.37,17.43,141400.0,16.9217,16.9802,16.9217,16.9802,141400.0
2010-03-09 10:05:00,17.42,17.5,17.42,17.5,151500.0,16.9704,17.0484,16.9704,17.0484,151500.0
2010-03-09 10:10:00,17.49,17.53,17.49,17.53,185000.0,17.0386,17.0776,17.0386,17.0776,185000.0
2010-03-09 10:15:00,17.52,17.54,17.48,17.49,161400.0,17.0678,17.0873,17.0289,17.0386,161400.0
2010-03-09 10:20:00,17.48,17.52,17.47,17.49,150900.0,17.0289,17.0678,17.0191,17.0386,150900.0
2010-03-09 10:25:00,17.5,17.51,17.49,17.5,179300.0,17.0484,17.0581,17.0386,17.0484,179300.0
2010-03-09 10:30:00,17.5,17.53,17.5,17.52,50500.0,17.0484,17.0776,17.0484,17.0678,50500.0
2010-03-09 10:35:00,17.53,17.56,17.52,17.56,97800.0,17.0776,17.1068,17.0678,17.1068,97800.0
2010-03-09 10:40:00,17.56,17.61,17.54,17.57,165700.0,17.1068,17.1555,17.0873,17.1165,165700.0
2010-03-09 10:45:00,17.58,17.6,17.56,17.58,158100.0,17.1263,17.1458,17.1068,17.1263,158100.0
2010-03-09 10:50:00,17.59,17.66,17.58,17.65,134600.0,17.136,17.2042,17.1263,17.1945,134600.0
2010-03-09 10:55:00,17.64,17.66,17.64,17.66,78800.0,17.1847,17.2042,17.1847,17.2042,78800.0
2010-03-09 11:00:00,17.66,17.66,17.6,17.62,132200.0,17.2042,17.2042,17.1458,17.1653,132200.0
2010-03-09 11:05:00,17.62,17.63,17.55,17.58,158300.0,17.1653,17.175,17.0971,17.1263,158300.0
2010-03-09 11:10:00,17.58,17.64,17.58,17.64,75100.0,17.1263,17.1847,17.1263,17.1847,75100.0
2010-03-09 11:15:00,17.63,17.69,17.61,17.69,175700.0,17.175,17.2335,17.1555,17.2335,175700.0
2010-03-09 11:20:00,17.68,17.69,17.63,17.68,99900.0,17.2237,17.2335,17.175,17.2237,99900.0
2010-03-09 11:25:00,17.68,17.7,17.65,17.69,118900.0,17.2237,17.2432,17.1945,17.2335,118900.0
2010-03-09 11:30:00,17.7,17.7,17.66,17.69,53800.0,17.2432,17.2432,17.2042,17.2335,53800.0
2010-03-09 11:35:00,17.69,17.74,17.66,17.66,261500.0,17.2335,17.2822,17.2042,17.2042,261500.0
2010-03-09 11:40:00,17.66,17.67,17.66,17.67,59800.0,17.2042,17.214,17.2042,17.214,59800.0
2010-03-09 11:45:00,17.66,17.69,17.66,17.69,34500.0,17.2042,17.2335,17.2042,17.2335,34500.0
2010-03-09 11:50:00,17.69,17.73,17.69,17.71,123100.0,17.2335,17.2724,17.2335,17.2529,123100.0
2010-03-09 11:55:00,17.71,17.73,17.7,17.72,122200.0,17.2529,17.2724,17.2432,17.2627,122200.0
2010-03-09 12:00:00,17.71,17.71,17.69,17.7,23800.0,17.2529,17.2529,17.2335,17.2432,23800.0
2010-03-09 12:05:00,17.7,17.7,17.68,17.69,70400.0,17.2432,17.2432,17.2237,17.2335,70400.0
2010-03-09 12:10:00,17.7,17.7,17.68,17.7,78500.0,17.2432,17.2432,17.2237,17.2432,78500.0
2010-03-09 12:15:00,17.71,17.74,17.7,17.73,105800.0,17.2529,17.2822,17.2432,17.2724,105800.0
2010-03-09 12:20:00,17.73,17.73,17.72,17.73,21600.0,17.2724,17.2724,17.2627,17.2724,21600.0
2010-03-09 12:25:00,17.74,17.75,17.73,17.74,57800.0,17.2822,17.2919,17.2724,17.2822,57800.0
2010-03-09 12:30:00,17.75,17.79,17.72,17.79,125500.0,17.2919,17.3309,17.2627,17.3309,125500.0
2010-03-09 12:35:00,17.78,17.79,17.78,17.79,26100.0,17.3211,17.3309,17.3211,17.3309,26100.0
2010-03-09 12:40:00,17.79,17.79,17.74,17.75,76500.0,17.3309,17.3309,17.2822,17.2919,76500.0
2010-03-09 12:45:00,17.74,17.75,17.71,17.72,90300.0,17.2822,17.2919,17.2529,17.2627,90300.0
2010-03-09 12:50:00,17.72,17.75,17.72,17.74,48900.0,17.2627,17.2919,17.2627,17.2822,48900.0
2010-03-09 12:55:00,17.73,17.75,17.73,17.75,56600.0,17.2724,17.2919,17.2724,17.2919,56600.0
2010-03-09 13:00:00,17.75,17.76,17.74,17.75,44400.0,17.2919,17.3016,17.2822,17.2919,44400.0
2010-03-09 13:05:00,17.75,17.75,17.7,17.74,437300.0,17.2919,17.2919,17.2432,17.2822,437300.0
2010-03-09 13:10:00,17.74,17.75,17.72,17.74,510300.0,17.2822,17.2919,17.2627,17.2822,510300.0
2010-03-09 13:15:00,17.74,17.75,17.73,17.75,238200.0,17.2822,17.2919,17.2724,17.2919,238200.0
2010-03-09 13:20:00,17.75,17.77,17.72,17.75,319600.0,17.2919,17.3114,17.2627,17.2919,319600.0
2010-03-09 13:25:00,17.75,17.76,17.74,17.75,137400.0,17.2919,17.3016,17.2822,17.2919,137400.0
2010-03-09 13:30:00,17.75,17.76,17.71,17.75,203000.0,17.2919,17.3016,17.2529,17.2919,203000.0
2010-03-09 13:35:00,17.74,17.77,17.73,17.73,241200.0,17.2822,17.3114,17.2724,17.2724,241200.0
2010-03-09 13:40:00,17.73,17.75,17.72,17.74,221600.0,17.2724,17.2919,17.2627,17.2822,221600.0
2010-03-09 13:45:00,17.75,17.76,17.69,17.73,342800.0,17.2919,17.3016,17.2335,17.2724,342800.0
2010-03-09 13:50:00,17.74,17.74,17.66,17.67,238200.0,17.2822,17.2822,17.2042,17.214,238200.0
2010-03-09 13:55:00,17.68,17.69,17.65,17.67,185900.0,17.2237,17.2335,17.1945,17.214,185900.0
2010-03-09 14:00:00,17.67,17.74,17.66,17.73,226300.0,17.214,17.2822,17.2042,17.2724,226300.0
2010-03-09 14:05:00,17.72,17.78,17.72,17.77,202200.0,17.2627,17.3211,17.2627,17.3114,202200.0
2010-03-09 14:10:00,17.77,17.81,17.77,17.8,92000.0,17.3114,17.3504,17.3114,17.3406,92000.0
2010-03-09 14:15:00,17.81,17.81,17.78,17.79,314800.0,17.3504,17.3504,17.3211,17.3309,314800.0
2010-03-09 14:20:00,17.78,17.78,17.75,17.76,182200.0,17.3211,17.3211,17.2919,17.3016,182200.0
2010-03-09 14:25:00,17.76,17.77,17.73,17.75,152700.0,17.3016,17.3114,17.2724,17.2919,152700.0
2010-03-09 14:30:00,17.75,17.76,17.73,17.73,72900.0,17.2919,17.3016,17.2724,17.2724,72900.0
2010-03-09 14:35:00,17.74,17.74,17.72,17.73,113200.0,17.2822,17.2822,17.2627,17.2724,113200.0
2010-03-09 14:40:00,17.74,17.76,17.73,17.76,55100.0,17.2822,17.3016,17.2724,17.3016,55100.0
2010-03-09 14:45:00,17.76,17.77,17.74,17.74,123200.0,17.3016,17.3114,17.2822,17.2822,123200.0
2010-03-09 14:50:00,17.75,17.75,17.73,17.73,152700.0,17.2919,17.2919,17.2724,17.2724,152700.0
2010-03-09 14:55:00,17.73,17.74,17.71,17.71,152000.0,17.2724,17.2822,17.2529,17.2529,152000.0
2010-03-09 15:00:00,17.71,17.72,17.69,17.7,141600.0,17.2529,17.2627,17.2335,17.2432,141600.0
2010-03-09 15:05:00,17.7,17.7,17.68,17.69,123100.0,17.2432,17.2432,17.2237,17.2335,123100.0
2010-03-09 15:10:00,17.7,17.7,17.67,17.68,328200.0,17.2432,17.2432,17.214,17.2237,328200.0
2010-03-09 15:15:00,17.68,17.69,17.61,17.62,179600.0,17.2237,17.2335,17.1555,17.1653,179600.0
2010-03-09 15:20:00,17.62,17.63,17.54,17.54,308800.0,17.1653,17.175,17.0873,17.0873,308800.0
2010-03-09 15:25:00,17.54,17.57,17.51,17.56,235900.0,17.0873,17.1165,17.0581,17.1068,235900.0
2010-03-09 15:30:00,17.56,17.59,17.52,17.58,513200.0,17.1068,17.136,17.0678,17.1263,513200.0
2010-03-09 15:35:00,17.58,17.6,17.58,17.59,212100.0,17.1263,17.1458,17.1263,17.136,212100.0
2010-03-09 15:40:00,17.58,17.63,17.58,17.63,93200.0,17.1263,17.175,17.1263,17.175,93200.0
2010-03-09 15:45:00,17.63,17.64,17.53,17.55,597600.0,17.175,17.1847,17.0776,17.0971,597600.0
2010-03-09 15:50:00,17.55,17.58,17.53,17.55,625400.0,17.0971,17.1263,17.0776,17.0971,625400.0
2010-03-09 15:55:00,17.54,17.57,17.53,17.57,542500.0,17.0873,17.1165,17.0776,17.1165,542500.0
2010-03-10 09:30:00,17.54,17.77,17.54,17.73,207700.0,17.0873,17.3114,17.0873,17.2724,207700.0
2010-03-10 09:35:00,17.73,17.73,17.6,17.65,95500.0,17.2724,17.2724,17.1458,17.1945,95500.0
2010-03-10 09:40:00,17.64,17.65,17.59,17.59,42300.0,17.1847,17.1945,17.136,17.136,42300.0
2010-03-10 09:45:00,17.6,17.6,17.58,17.59,39900.0,17.1458,17.1458,17.1263,17.136,39900.0
2010-03-10 09:50:00,17.6,17.66,17.58,17.65,58100.0,17.1458,17.2042,17.1263,17.1945,58100.0
2010-03-10 09:55:00,17.64,17.73,17.64,17.73,38700.0,17.1847,17.2724,17.1847,17.2724,38700.0
2010-03-10 10:00:00,17.73,17.77,17.72,17.76,30500.0,17.2724,17.3114,17.2627,17.3016,30500.0
2010-03-10 10:05:00,17.77,17.82,17.76,17.82,45200.0,17.3114,17.3601,17.3016,17.3601,45200.0
2010-03-10 10:10:00,17.81,17.84,17.8,17.81,61300.0,17.3504,17.3796,17.3406,17.3504,61300.0
2010-03-10 10:15:00,17.81,17.85,17.78,17.79,105100.0,17.3504,17.3893,17.3211,17.3309,105100.0
2010-03-10 10:20:00,17.79,17.82,17.79,17.81,39700.0,17.3309,17.3601,17.3309,17.3504,39700.0
2010-03-10 10:25:00,17.81,17.83,17.81,17.83,34800.0,17.3504,17.3698,17.3504,17.3698,34800.0
2010-03-10 10:30:00,17.83,17.87,17.83,17.83,75000.0,17.3698,17.4088,17.3698,17.3698,75000.0
2010-03-10 10:35:00,17.84,17.86,17.81,17.85,131600.0,17.3796,17.3991,17.3504,17.3893,131600.0
2010-03-10 10:40:00,17.85,17.85,17.8,17.8,66100.0,17.3893,17.3893,17.3406,17.3406,66100.0
2010-03-10 10:45:00,17.81,17.83,17.78,17.78,59800.0,17.3504,17.3698,17.3211,17.3211,59800.0
2010-03-10 10:50:00,17.79,17.81,17.78,17.8,26700.0,17.3309,17.3504,17.3211,17.3406,26700.0
2010-03-10 10:55:00,17.81,17.83,17.8,17.83,34400.0,17.3504,17.3698,17.3406,17.3698,34400.0
2010-03-10 11:00:00,17.83,17.86,17.79,17.86,131800.0,17.3698,17.3991,17.3309,17.3991,131800.0
2010-03-10 11:05:00,17.85,17.86,17.84,17.84,34900.0,17.3893,17.3991,17.3796,17.3796,34900.0
2010-03-10 11:10:00,17.84,17.85,17.81,17.81,65800.0,17.3796,17.3893,17.3504,17.3504,65800.0
2010-03-10 11:15:00,17.81,17.85,17.81,17.85,57700.0,17.3504,17.3893,17.3504,17.3893,57700.0
2010-03-10 11:20:00,17.85,17.87,17.84,17.85,118700.0,17.3893,17.4088,17.3796,17.3893,118700.0
2010-03-10 11:25:00,17.85,17.86,17.85,17.85,35300.0,17.3893,17.3991,17.3893,17.3893,35300.0
2010-03-10 11:30:00,17.85,17.87,17.83,17.87,184900.0,17.3893,17.4088,17.3698,17.4088,184900.0
2010-03-10 11:35:00,17.87,17.87,17.82,17.82,144800.0,17.4088,17.4088,17.3601,17.3601,144800.0
2010-03-10 11:40:00,17.82,17.84,17.79,17.84,125900.0,17.3601,17.3796,17.3309,17.3796,125900.0
2010-03-10 11:45:00,17.84,17.84,17.81,17.82,72600.0,17.3796,17.3796,17.3504,17.3601,72600.0
2010-03-10 11:50:00,17.81,17.83,17.81,17.83,65900.0,17.3504,17.3698,17.3504,17.3698,65900.0
2010-03-10 11:55:00,17.82,17.82,17.78,17.8,167500.0,17.3601,17.3601,17.3211,17.3406,167500.0
2010-03-10 12:00:00,17.8,17.85,17.8,17.82,168300.0,17.3406,17.3893,17.3406,17.3601,168300.0
2010-03-10 12:05:00,17.82,17.83,17.81,17.81,31400.0,17.3601,17.3698,17.3504,17.3504,31400.0
2010-03-10 12:10:00,17.81,17.82,17.79,17.81,44600.0,17.3504,17.3601,17.3309,17.3504,44600.0
2010-03-10 12:15:00,17.82,17.83,17.8,17.82,48700.0,17.3601,17.3698,17.3406,17.3601,48700.0
2010-03-10 12:20:00,17.82,17.84,17.81,17.81,36800.0,17.3601,17.3796,17.3504,17.3504,36800.0
2010-03-10 12:25:00,17.81,17.83,17.8,17.8,29900.0,17.3504,17.3698,17.3406,17.3406,29900.0
2010-03-10 12:30:00,17.8,17.83,17.8,17.8,75900.0,17.3406,17.3698,17.3406,17.3406,75900.0
2010-03-10 12:35:00,17.81,17.83,17.8,17.82,44500.0,17.3504,17.3698,17.3406,17.3601,44500.0
2010-03-10 12:40:00,17.82,17.83,17.8,17.83,62100.0,17.3601,17.3698,17.3406,17.3698,62100.0
2010-03-10 12:45:00,17.82,17.84,17.82,17.83,81500.0,17.3601,17.3796,17.3601,17.3698,81500.0
2010-03-10 12:50:00,17.83,17.86,17.83,17.85,75400.0,17.3698,17.3991,17.3698,17.3893,75400.0
2010-03-10 12:55:00,17.85,17.87,17.84,17.84,40100.0,17.3893,17.4088,17.3796,17.3796,40100.0
2010-03-10 13:00:00,17.84,17.86,17.83,17.86,29600.0,17.3796,17.3991,17.3698,17.3991,29600.0
2010-03-10 13:05:00,17.86,17.9,17.85,17.88,85400.0,17.3991,17.438,17.3893,17.4185,85400.0
2010-03-10 13:10:00,17.87,17.88,17.87,17.88,7100.0,17.4088,17.4185,17.4088,17.4185,7100.0
2010-03-10 13:15:00,17.87,17.92,17.87,17.91,117900.0,17.4088,17.4575,17.4088,17.4478,117900.0
2010-03-10 13:20:00,17.92,17.94,17.91,17.93,150900.0,17.4575,17.477,17.4478,17.4673,150900.0
2010-03-10 13:25:00,17.94,17.95,17.93,17.94,86500.0,17.477,17.4867,17.4673,17.477,86500.0
2010-03-10 13:30:00,17.95,17.95,17.9,17.9,59900.0,17.4867,17.4867,17.438,17.438,59900.0
2010-03-10 13:35:00,17.89,17.9,17.87,17.88,43500.0,17.4283,17.438,17.4088,17.4185,43500.0
2010-03-10 13:40:00,17.89,17.9,17.89,17.9,29500.0,17.4283,17.438,17.4283,17.438,29500.0
2010-03-10 13:45:00,17.89,17.9,17.88,17.88,21800.0,17.4283,17.438,17.4185,17.4185,21800.0
2010-03-10 13:50:00,17.89,17.89,17.85,17.87,76900.0,17.4283,17.4283,17.3893,17.4088,76900.0
2010-03-10 13:55:00,17.88,17.89,17.87,17.88,22000.0,17.4185,17.4283,17.4088,17.4185,22000.0
2010-03-10 14:00:00,17.89,17.91,17.86,17.88,143900.0,17.4283,17.4478,17.3991,17.4185,143900.0
2010-03-10 14:05:00,17.88,17.9,17.87,17.89,43900.0,17.4185,17.438,17.4088,17.4283,43900.0
2010-03-10 14:10:00,17.88,17.9,17.87,17.87,44600.0,17.4185,17.438,17.4088,17.4088,44600.0
2010-03-10 14:15:00,17.88,17.9,17.87,17.89,78500.0,17.4185,17.438,17.4088,17.4283,78500.0
2010-03-10 14:20:00,17.9,17.9,17.88,17.88,25100.0,17.438,17.438,17.4185,17.4185,25100.0
2010-03-10 14:25:00,17.88,17.89,17.87,17.88,38200.0,17.4185,17.4283,17.4088,17.4185,38200.0
2010-03-10 14:30:00,17.87,17.89,17.86,17.89,68100.0,17.4088,17.4283,17.3991,17.4283,68100.0
2010-03-10 14:35:00,17.89,17.89,17.85,17.88,119100.0,17.4283,17.4283,17.3893,17.4185,119100.0
2010-03-10 14:40:00,17.88,17.91,17.87,17.9,84300.0,17.4185,17.4478,17.4088,17.438,84300.0
2010-03-10 14:45:00,17.91,17.92,17.9,17.92,94800.0,17.4478,17.4575,17.438,17.4575,94800.0
2010-03-10 14:50:00,17.91,17.92,17.9,17.92,101200.0,17.4478,17.4575,17.438,17.4575,101200.0
2010-03-10 14:55:00,17.91,17.92,17.88,17.89,61300.0,17.4478,17.4575,17.4185,17.4283,61300.0
2010-03-10 15:00:00,17.88,17.9,17.88,17.89,57800.0,17.4185,17.438,17.4185,17.4283,57800.0
2010-03-10 15:05:00,17.89,17.89,17.83,17.89,207900.0,17.4283,17.4283,17.3698,17.4283,207900.0
2010-03-10 15:10:00,17.88,17.9,17.88,17.89,44200.0,17.4185,17.438,17.4185,17.4283,44200.0
2010-03-10 15:15:00,17.89,17.89,17.88,17.89,19300.0,17.4283,17.4283,17.4185,17.4283,19300.0
2010-03-10 15:20:00,17.89,17.9,17.86,17.87,123100.0,17.4283,17.438,17.3991,17.4088,123100.0
2010-03-10 15:25:00,17.87,17.89,17.84,17.84,101400.0,17.4088,17.4283,17.3796,17.3796,101400.0
2010-03-10 15:30:00,17.85,17.85,17.83,17.85,75800.0,17.3893,17.3893,17.3698,17.3893,75800.0
2010-03-10 15:35:00,17.84,17.88,17.84,17.87,160100.0,17.3796,17.4185,17.3796,17.4088,160100.0
2010-03-10 15:40:00,17.87,17.91,17.83,17.9,357600.0,17.4088,17.4478,17.3698,17.438,357600.0
2010-03-10 15:45:00,17.9,17.91,17.87,17.88,284600.0,17.438,17.4478,17.4088,17.4185,284600.0
2010-03-10 15:50:00,17.87,17.89,17.86,17.87,270800.0,17.4088,17.4283,17.3991,17.4088,270800.0
2010-03-10 15:55:00,17.87,17.92,17.87,17.89,562300.0,17.4088,17.4575,17.4088,17.4283,562300.0
2010-03-11 09:30:00,17.93,17.93,17.76,17.77,76200.0,17.4673,17.4673,17.3016,17.3114,76200.0
2010-03-11 09:35:00,17.77,17.79,17.73,17.75,79500.0,17.3114,17.3309,17.2724,17.2919,79500.0
2010-03-11 09:40:00,17.75,17.85,17.75,17.84,56500.0,17.2919,17.3893,17.2919,17.3796,56500.0
2010-03-11 09:45:00,17.84,17.93,17.83,17.9,118600.0,17.3796,17.4673,17.3698,17.438,118600.0
2010-03-11 09:50:00,17.9,17.91,17.85,17.88,79800.0,17.438,17.4478,17.3893,17.4185,79800.0
2010-03-11 09:55:00,17.87,17.88,17.82,17.84,40600.0,17.4088,17.4185,17.3601,17.3796,40600.0
2010-03-11 10:00:00,17.83,17.89,17.83,17.89,118300.0,17.3698,17.4283,17.3698,17.4283,118300.0
2010-03-11 10:05:00,17.9,17.93,17.87,17.88,108900.0,17.438,17.4673,17.4088,17.4185,108900.0
2010-03-11 10:10:00,17.89,17.89,17.83,17.83,21500.0,17.4283,17.4283,17.3698,17.3698,21500.0
2010-03-11 10:15:00,17.84,17.84,17.81,17.81,24400.0,17.3796,17.3796,17.3504,17.3504,24400.0
2010-03-11 10:20:00,17.82,17.83,17.81,17.83,40200.0,17.3601,17.3698,17.3504,17.3698,40200.0
2010-03-11 10:25:00,17.83,17.85,17.83,17.83,21800.0,17.3698,17.3893,17.3698,17.3698,21800.0
2010-03-11 10:30:00,17.83,17.86,17.83,17.85,54300.0,17.3698,17.3991,17.3698,17.3893,54300.0
2010-03-11 10:35:00,17.86,17.88,17.83,17.88,136500.0,17.3991,17.4185,17.3698,17.4185,136500.0
2010-03-11 10:40:00,17.87,17.91,17.86,17.87,101600.0,17.4088,17.4478,17.3991,17.4088,101600.0
2010-03-11 10:45:00,17.87,17.89,17.87,17.88,29500.0,17.4088,17.4283,17.4088,17.4185,29500.0
2010-03-11 10:50:00,17.89,17.91,17.88,17.9,75100.0,17.4283,17.4478,17.4185,17.438,75100.0
2010-03-11 10:55:00,17.9,17.9,17.84,17.84,136600.0,17.438,17.438,17.3796,17.3796,136600.0
2010-03-11 11:00:00,17.84,17.85,17.82,17.82,60600.0,17.3796,17.3893,17.3601,17.3601,60600.0
2010-03-11 11:05:00,17.82,17.82,17.77,17.77,118900.0,17.3601,17.3601,17.3114,17.3114,118900.0
2010-03-11 11:10:00,17.77,17.81,17.75,17.79,206000.0,17.3114,17.3504,17.2919,17.3309,206000.0
2010-03-11 11:15:00,17.78,17.79,17.76,17.77,79800.0,17.3211,17.3309,17.3016,17.3114,79800.0
2010-03-11 11:20:00,17.78,17.78,17.76,17.78,42700.0,17.3211,17.3211,17.3016,17.3211,42700.0
2010-03-11 11:25:00,17.78,17.78,17.74,17.75,126500.0,17.3211,17.3211,17.2822,17.2919,126500.0
2010-03-11 11:30:00,17.75,17.78,17.75,17.77,20100.0,17.2919,17.3211,17.2919,17.3114,20100.0
2010-03-11 11:35:00,17.77,17.78,17.75,17.75,51200.0,17.3114,17.3211,17.2919,17.2919,51200.0
2010-03-11 11:40:00,17.76,17.76,17.75,17.75,97000.0,17.3016,17.3016,17.2919,17.2919,97000.0
2010-03-11 11:45:00,17.75,17.75,17.74,17.75,23500.0,17.2919,17.2919,17.2822,17.2919,23500.0
2010-03-11 11:50:00,17.75,17.75,17.71,17.74,102600.0,17.2919,17.2919,17.2529,17.2822,102600.0
2010-03-11 11:55:00,17.73,17.74,17.71,17.71,97500.0,17.2724,17.2822,17.2529,17.2529,97500.0
2010-03-11 12:00:00,17.71,17.74,17.71,17.74,51000.0,17.2529,17.2822,17.2529,17.2822,51000.0
2010-03-11 12:05:00,17.74,17.76,17.74,17.75,19500.0,17.2822,17.3016,17.2822,17.2919,19500.0
2010-03-11 12:10:00,17.75,17.76,17.74,17.76,49700.0,17.2919,17.3016,17.2822,17.3016,49700.0
2010-03-11 12:15:00,17.75,17.75,17.74,17.74,58500.0,17.2919,17.2919,17.2822,17.2822,58500.0
2010-03-11 12:20:00,17.75,17.75,17.72,17.72,49900.0,17.2919,17.2919,17.2627,17.2627,49900.0
2010-03-11 12:25:00,17.72,17.76,17.72,17.74,54900.0,17.2627,17.3016,17.2627,17.2822,54900.0
2010-03-11 12:30:00,17.74,17.74,17.72,17.73,29900.0,17.2822,17.2822,17.2627,17.2724,29900.0
2010-03-11 12:35:00,17.73,17.75,17.73,17.75,15500.0,17.2724,17.2919,17.2724,17.2919,15500.0
2010-03-11 12:40:00,17.74,17.75,17.74,17.74,4000.0,17.2822,17.2919,17.2822,17.2822,4000.0
2010-03-11 12:45:00,17.75,17.77,17.74,17.75,52800.0,17.2919,17.3114,17.2822,17.2919,52800.0
2010-03-11 12:50:00,17.75,17.76,17.75,17.75,4800.0,17.2919,17.3016,17.2919,17.2919,4800.0
2010-03-11 12:55:00,17.75,17.77,17.75,17.76,62600.0,17.2919,17.3114,17.2919,17.3016,62600.0
2010-03-11 13:00:00,17.77,17.77,17.75,17.76,30700.0,17.3114,17.3114,17.2919,17.3016,30700.0
2010-03-11 13:05:00,17.75,17.77,17.75,17.76,20400.0,17.2919,17.3114,17.2919,17.3016,20400.0
2010-03-11 13:10:00,17.76,17.77,17.76,17.76,22300.0,17.3016,17.3114,17.3016,17.3016,22300.0
2010-03-11 13:15:00,17.77,17.77,17.76,17.76,22200.0,17.3114,17.3114,17.3016,17.3016,22200.0
2010-03-11 13:20:00,17.76,17.77,17.76,17.76,8700.0,17.3016,17.3114,17.3016,17.3016,8700.0
2010-03-11 13:25:00,17.76,17.77,17.75,17.75,52700.0,17.3016,17.3114,17.2919,17.2919,52700.0
2010-03-11 13:30:00,17.75,17.76,17.75,17.76,12500.0,17.2919,17.3016,17.2919,17.3016,12500.0
2010-03-11 13:35:00,17.75,17.76,17.75,17.75,11700.0,17.2919,17.3016,17.2919,17.2919,11700.0
2010-03-11 13:40:00,17.75,17.78,17.75,17.78,43200.0,17.2919,17.3211,17.2919,17.3211,43200.0
2010-03-11 13:45:00,17.78,17.82,17.78,17.79,52200.0,17.3211,17.3601,17.3211,17.3309,52200.0
2010-03-11 13:50:00,17.8,17.8,17.79,17.79,11300.0,17.3406,17.3406,17.3309,17.3309,11300.0
2010-03-11 13:55:00,17.79,17.8,17.78,17.78,30500.0,17.3309,17.3406,17.3211,17.3211,30500.0
2010-03-11 14:00:00,17.78,17.79,17.77,17.77,26800.0,17.3211,17.3309,17.3114,17.3114,26800.0
2010-03-11 14:05:00,17.77,17.78,17.77,17.77,16700.0,17.3114,17.3211,17.3114,17.3114,16700.0
2010-03-11 14:10:00,17.77,17.81,17.77,17.8,33800.0,17.3114,17.3504,17.3114,17.3406,33800.0
2010-03-11 14:15:00,17.8,17.81,17.78,17.79,28800.0,17.3406,17.3504,17.3211,17.3309,28800.0
2010-03-11 14:20:00,17.78,17.79,17.78,17.78,13900.0,17.3211,17.3309,17.3211,17.3211,13900.0
2010-03-11 14:25:00,17.78,17.82,17.78,17.81,69500.0,17.3211,17.3601,17.3211,17.3504,69500.0
2010-03-11 14:30:00,17.82,17.82,17.79,17.8,46200.0,17.3601,17.3601,17.3309,17.3406,46200.0
2010-03-11 14:35:00,17.8,17.84,17.8,17.83,43000.0,17.3406,17.3796,17.3406,17.3698,43000.0
2010-03-11 14:40:00,17.84,17.84,17.81,17.82,59800.0,17.3796,17.3796,17.3504,17.3601,59800.0
2010-03-11 14:45:00,17.82,17.84,17.82,17.83,21100.0,17.3601,17.3796,17.3601,17.3698,21100.0
2010-03-11 14:50:00,17.83,17.84,17.82,17.82,19600.0,17.3698,17.3796,17.3601,17.3601,19600.0
2010-03-11 14:55:00,17.82,17.83,17.81,17.81,15700.0,17.3601,17.3698,17.3504,17.3504,15700.0
2010-03-11 15:00:00,17.81,17.82,17.81,17.82,18700.0,17.3504,17.3601,17.3504,17.3601,18700.0
2010-03-11 15:05:00,17.81,17.85,17.81,17.84,123100.0,17.3504,17.3893,17.3504,17.3796,123100.0
2010-03-11 15:10:00,17.83,17.84,17.83,17.84,18900.0,17.3698,17.3796,17.3698,17.3796,18900.0
2010-03-11 15:15:00,17.84,17.89,17.83,17.86,77000.0,17.3796,17.4283,17.3698,17.3991,77000.0
2010-03-11 15:20:00,17.85,17.86,17.85,17.86,27800.0,17.3893,17.3991,17.3893,17.3991,27800.0
2010-03-11 15:25:00,17.85,17.86,17.84,17.85,61100.0,17.3893,17.3991,17.3796,17.3893,61100.0
2010-03-11 15:30:00,17.84,17.85,17.84,17.84,24800.0,17.3796,17.3893,17.3796,17.3796,24800.0
2010-03-11 15:35:00,17.85,17.86,17.83,17.86,96400.0,17.3893,17.3991,17.3698,17.3991,96400.0
2010-03-11 15:40:00,17.86,17.89,17.85,17.89,104100.0,17.3991,17.4283,17.3893,17.4283,104100.0
2010-03-11 15:45:00,17.89,17.91,17.89,17.91,89000.0,17.4283,17.4478,17.4283,17.4478,89000.0
2010-03-11 15:50:00,17.9,17.92,17.88,17.9,203200.0,17.438,17.4575,17.4185,17.438,203200.0
2010-03-11 15:55:00,17.9,17.91,17.9,17.91,379100.0,17.438,17.4478,17.438,17.4478,379100.0
2010-03-12 09:30:00,17.77,17.92,17.73,17.8,119400.0,17.3114,17.4575,17.2724,17.3406,119400.0
2010-03-12 09:35:00,17.81,17.84,17.76,17.8,115000.0,17.3504,17.3796,17.3016,17.3406,115000.0
2010-03-12 09:40:00,17.8,17.84,17.77,17.81,148200.0,17.3406,17.3796,17.3114,17.3504,148200.0
2010-03-12 09:45:00,17.82,17.82,17.79,17.82,71700.0,17.3601,17.3601,17.3309,17.3601,71700.0
2010-03-12 09:50:00,17.81,17.82,17.77,17.78,84000.0,17.3504,17.3601,17.3114,17.3211,84000.0
2010-03-12 09:55:00,17.78,17.81,17.76,17.8,114700.0,17.3211,17.3504,17.3016,17.3406,114700.0
2010-03-12 10:00:00,17.8,17.81,17.72,17.75,137200.0,17.3406,17.3504,17.2627,17.2919,137200.0
2010-03-12 10:05:00,17.74,17.79,17.73,17.74,141800.0,17.2822,17.3309,17.2724,17.2822,141800.0
2010-03-12 10:10:00,17.74,17.77,17.74,17.74,222000.0,17.2822,17.3114,17.2822,17.2822,222000.0
2010-03-12 10:15:00,17.74,17.76,17.7,17.72,177400.0,17.2822,17.3016,17.2432,17.2627,177400.0
2010-03-12 10:20:00,17.72,17.73,17.67,17.67,126000.0,17.2627,17.2724,17.214,17.214,126000.0
2010-03-12 10:25:00,17.67,17.68,17.65,17.66,102400.0,17.214,17.2237,17.1945,17.2042,102400.0
2010-03-12 10:30:00,17.67,17.68,17.66,17.68,104200.0,17.214,17.2237,17.2042,17.2237,104200.0
2010-03-12 10:35:00,17.67,17.7,17.66,17.69,137700.0,17.214,17.2432,17.2042,17.2335,137700.0
2010-03-12 10:40:00,17.69,17.69,17.67,17.69,80800.0,17.2335,17.2335,17.214,17.2335,80800.0
2010-03-12 10:45:00,17.69,17.7,17.63,17.65,160300.0,17.2335,17.2432,17.175,17.1945,160300.0
2010-03-12 10:50:00,17.65,17.69,17.65,17.67,107600.0,17.1945,17.2335,17.1945,17.214,107600.0
2010-03-12 10:55:00,17.67,17.68,17.66,17.68,26700.0,17.214,17.2237,17.2042,17.2237,26700.0
2010-03-12 11:00:00,17.68,17.71,17.68,17.69,77100.0,17.2237,17.2529,17.2237,17.2335,77100.0
2010-03-12 11:05:00,17.69,17.77,17.68,17.77,66600.0,17.2335,17.3114,17.2237,17.3114,66600.0
2010-03-12 11:10:00,17.77,17.78,17.76,17.78,61200.0,17.3114,17.3211,17.3016,17.3211,61200.0
2010-03-12 11:15:00,17.78,17.81,17.77,17.81,127500.0,17.3211,17.3504,17.3114,17.3504,127500.0
2010-03-12 11:20:00,17.81,17.84,17.8,17.84,39600.0,17.3504,17.3796,17.3406,17.3796,39600.0
2010-03-12 11:25:00,17.84,17.84,17.83,17.84,8600.0,17.3796,17.3796,17.3698,17.3796,8600.0
2010-03-12 11:30:00,17.84,17.86,17.83,17.85,18700.0,17.3796,17.3991,17.3698,17.3893,18700.0
2010-03-12 11:35:00,17.85,17.87,17.84,17.85,43100.0,17.3893,17.4088,17.3796,17.3893,43100.0
2010-03-12 11:40:00,17.85,17.87,17.84,17.86,27200.0,17.3893,17.4088,17.3796,17.3991,27200.0
2010-03-12 11:45:00,17.86,17.86,17.84,17.85,48900.0,17.3991,17.3991,17.3796,17.3893,48900.0
2010-03-12 11:50:00,17.85,17.86,17.83,17.86,44500.0,17.3893,17.3991,17.3698,17.3991,44500.0
2010-03-12 11:55:00,17.86,17.86,17.83,17.84,13000.0,17.3991,17.3991,17.3698,17.3796,13000.0
2010-03-12 12:00:00,17.84,17.88,17.82,17.88,39000.0,17.3796,17.4185,17.3601,17.4185,39000.0
2010-03-12 12:05:00,17.88,17.89,17.86,17.87,42700.0,17.4185,17.4283,17.3991,17.4088,42700.0
2010-03-12 12:10:00,17.87,17.88,17.86,17.86,19400.0,17.4088,17.4185,17.3991,17.3991,19400.0
2010-03-12 12:15:00,17.87,17.87,17.86,17.86,4000.0,17.4088,17.4088,17.3991,17.3991,4000.0
2010-03-12 12:20:00,17.86,17.88,17.85,17.87,63800.0,17.3991,17.4185,17.3893,17.4088,63800.0
2010-03-12 12:25:00,17.87,17.88,17.86,17.86,9200.0,17.4088,17.4185,17.3991,17.3991,9200.0
2010-03-12 12:30:00,17.86,17.87,17.84,17.85,29000.0,17.3991,17.4088,17.3796,17.3893,29000.0
2010-03-12 12:35:00,17.84,17.85,17.83,17.83,18600.0,17.3796,17.3893,17.3698,17.3698,18600.0
2010-03-12 12:40:00,17.83,17.84,17.83,17.83,8100.0,17.3698,17.3796,17.3698,17.3698,8100.0
2010-03-12 12:45:00,17.83,17.83,17.82,17.82,10400.0,17.3698,17.3698,17.3601,17.3601,10400.0
2010-03-12 12:50:00,17.82,17.84,17.82,17.82,39400.0,17.3601,17.3796,17.3601,17.3601,39400.0
2010-03-12 12:55:00,17.83,17.84,17.82,17.83,7100.0,17.3698,17.3796,17.3601,17.3698,7100.0
2010-03-12 13:00:00,17.83,17.84,17.83,17.83,3300.0,17.3698,17.3796,17.3698,17.3698,3300.0
2010-03-12 13:05:00,17.83,17.84,17.83,17.83,15000.0,17.3698,17.3796,17.3698,17.3698,15000.0
2010-03-12 13:10:00,17.83,17.84,17.83,17.83,15600.0,17.3698,17.3796,17.3698,17.3698,15600.0
2010-03-12 13:15:00,17.83,17.83,17.82,17.83,17200.0,17.3698,17.3698,17.3601,17.3698,17200.0
2010-03-12 13:20:00,17.82,17.83,17.82,17.82,7300.0,17.3601,17.3698,17.3601,17.3601,7300.0
2010-03-12 13:25:00,17.82,17.83,17.82,17.83,7100.0,17.3601,17.3698,17.3601,17.3698,7100.0
2010-03-12 13:30:00,17.82,17.83,17.82,17.82,35700.0,17.3601,17.3698,17.3601,17.3601,35700.0
2010-03-12 13:35:00,17.82,17.83,17.82,17.83,7100.0,17.3601,17.3698,17.3601,17.3698,7100.0
2010-03-12 13:40:00,17.83,17.84,17.8,17.84,62300.0,17.3698,17.3796,17.3406,17.3796,62300.0
2010-03-12 13:45:00,17.83,17.84,17.81,17.81,34600.0,17.3698,17.3796,17.3504,17.3504,34600.0
2010-03-12 13:50:00,17.81,17.82,17.8,17.8,13400.0,17.3504,17.3601,17.3406,17.3406,13400.0
2010-03-12 13:55:00,17.81,17.83,17.8,17.83,30300.0,17.3504,17.3698,17.3406,17.3698,30300.0
2010-03-12 14:00:00,17.84,17.84,17.83,17.84,8600.0,17.3796,17.3796,17.3698,17.3796,8600.0
2010-03-12 14:05:00,17.84,17.85,17.83,17.85,13800.0,17.3796,17.3893,17.3698,17.3893,13800.0
2010-03-12 14:10:00,17.84,17.84,17.82,17.82,38900.0,17.3796,17.3796,17.3601,17.3601,38900.0
2010-03-12 14:15:00,17.82,17.83,17.82,17.83,20200.0,17.3601,17.3698,17.3601,17.3698,20200.0
2010-03-12 14:20:00,17.83,17.83,17.81,17.81,23400.0,17.3698,17.3698,17.3504,17.3504,23400.0
2010-03-12 14:25:00,17.81,17.82,17.81,17.81,29200.0,17.3504,17.3601,17.3504,17.3504,29200.0
2010-03-12 14:30:00,17.81,17.82,17.81,17.82,16500.0,17.3504,17.3601,17.3504,17.3601,16500.0
2010-03-12 14:35:00,17.82,17.82,17.8,17.8,37500.0,17.3601,17.3601,17.3406,17.3406,37500.0
2010-03-12 14:40:00,17.8,17.82,17.8,17.81,45800.0,17.3406,17.3601,17.3406,17.3504,45800.0
2010-03-12 14:45:00,17.8,17.81,17.8,17.81,22600.0,17.3406,17.3504,17.3406,17.3504,22600.0
2010-03-12 14:50:00,17.8,17.81,17.8,17.8,29900.0,17.3406,17.3504,17.3406,17.3406,29900.0
2010-03-12 14:55:00,17.8,17.81,17.78,17.79,81800.0,17.3406,17.3504,17.3211,17.3309,81800.0
2010-03-12 15:00:00,17.79,17.8,17.76,17.79,98000.0,17.3309,17.3406,17.3016,17.3309,98000.0
2010-03-12 15:05:00,17.79,17.8,17.78,17.78,25100.0,17.3309,17.3406,17.3211,17.3211,25100.0
2010-03-12 15:10:00,17.78,17.79,17.78,17.79,22400.0,17.3211,17.3309,17.3211,17.3309,22400.0
2010-03-12 15:15:00,17.78,17.79,17.76,17.76,53200.0,17.3211,17.3309,17.3016,17.3016,53200.0
2010-03-12 15:20:00,17.76,17.77,17.76,17.77,19700.0,17.3016,17.3114,17.3016,17.3114,19700.0
2010-03-12 15:25:00,17.76,17.77,17.74,17.77,117000.0,17.3016,17.3114,17.2822,17.3114,117000.0
2010-03-12 15:30:00,17.76,17.78,17.76,17.77,36000.0,17.3016,17.3211,17.3016,17.3114,36000.0
2010-03-12 15:35:00,17.77,17.78,17.77,17.77,17300.0,17.3114,17.3211,17.3114,17.3114,17300.0
2010-03-12 15:40:00,17.77,17.78,17.77,17.77,43300.0,17.3114,17.3211,17.3114,17.3114,43300.0
2010-03-12 15:45:00,17.77,17.78,17.77,17.77,62700.0,17.3114,17.3211,17.3114,17.3114,62700.0
2010-03-12 15:50:00,17.78,17.78,17.77,17.78,50700.0,17.3211,17.3211,17.3114,17.3211,50700.0
2010-03-12 15:55:00,17.77,17.78,17.76,17.77,196300.0,17.3114,17.3211,17.3016,17.3114,196300.0
2010-03-15 09:30:00,17.76,17.77,17.62,17.75,86400.0,17.3016,17.3114,17.1653,17.2919,86400.0
2010-03-15 09:35:00,17.75,17.79,17.73,17.73,38400.0,17.2919,17.3309,17.2724,17.2724,38400.0
2010-03-15 09:40:00,17.73,17.75,17.71,17.71,62100.0,17.2724,17.2919,17.2529,17.2529,62100.0
2010-03-15 09:45:00,17.72,17.8,17.72,17.8,89300.0,17.2627,17.3406,17.2627,17.3406,89300.0
2010-03-15 09:50:00,17.8,17.85,17.8,17.8,51100.0,17.3406,17.3893,17.3406,17.3406,51100.0
2010-03-15 09:55:00,17.8,17.8,17.71,17.71,38300.0,17.3406,17.3406,17.2529,17.2529,38300.0
2010-03-15 10:00:00,17.71,17.75,17.7,17.75,31600.0,17.2529,17.2919,17.2432,17.2919,31600.0
2010-03-15 10:05:00,17.75,17.79,17.75,17.79,31400.0,17.2919,17.3309,17.2919,17.3309,31400.0
2010-03-15 10:10:00,17.79,17.8,17.75,17.79,51900.0,17.3309,17.3406,17.2919,17.3309,51900.0
2010-03-15 10:15:00,17.79,17.85,17.79,17.85,93600.0,17.3309,17.3893,17.3309,17.3893,93600.0
2010-03-15 10:20:00,17.85,17.9,17.85,17.87,63000.0,17.3893,17.438,17.3893,17.4088,63000.0
2010-03-15 10:25:00,17.88,17.92,17.87,17.89,131200.0,17.4185,17.4575,17.4088,17.4283,131200.0
2010-03-15 10:30:00,17.88,17.9,17.87,17.9,72100.0,17.4185,17.438,17.4088,17.438,72100.0
2010-03-15 10:35:00,17.9,17.92,17.89,17.9,17100.0,17.438,17.4575,17.4283,17.438,17100.0
2010-03-15 10:40:00,17.91,17.91,17.87,17.88,49000.0,17.4478,17.4478,17.4088,17.4185,49000.0
2010-03-15 10:45:00,17.88,17.89,17.86,17.86,30200.0,17.4185,17.4283,17.3991,17.3991,30200.0
2010-03-15 10:50:00,17.86,17.89,17.86,17.89,26900.0,17.3991,17.4283,17.3991,17.4283,26900.0
2010-03-15 10:55:00,17.89,17.89,17.84,17.85,49500.0,17.4283,17.4283,17.3796,17.3893,49500.0
2010-03-15 11:00:00,17.85,17.86,17.81,17.81,43500.0,17.3893,17.3991,17.3504,17.3504,43500.0
2010-03-15 11:05:00,17.81,17.81,17.73,17.75,37900.0,17.3504,17.3504,17.2724,17.2919,37900.0
2010-03-15 11:10:00,17.76,17.76,17.7,17.71,35500.0,17.3016,17.3016,17.2432,17.2529,35500.0
2010-03-15 11:15:00,17.71,17.72,17.67,17.7,41200.0,17.2529,17.2627,17.214,17.2432,41200.0
2010-03-15 11:20:00,17.71,17.72,17.68,17.71,47000.0,17.2529,17.2627,17.2237,17.2529,47000.0
2010-03-15 11:25:00,17.71,17.71,17.66,17.66,63600.0,17.2529,17.2529,17.2042,17.2042,63600.0
2010-03-15 11:30:00,17.66,17.67,17.64,17.64,71600.0,17.2042,17.214,17.1847,17.1847,71600.0
2010-03-15 11:35:00,17.64,17.66,17.63,17.65,50700.0,17.1847,17.2042,17.175,17.1945,50700.0
2010-03-15 11:40:00,17.65,17.65,17.62,17.63,59800.0,17.1945,17.1945,17.1653,17.175,59800.0
2010-03-15 11:45:00,17.64,17.64,17.63,17.64,13500.0,17.1847,17.1847,17.175,17.1847,13500.0
2010-03-15 11:50:00,17.64,17.64,17.6,17.6,42400.0,17.1847,17.1847,17.1458,17.1458,42400.0
2010-03-15 11:55:00,17.61,17.63,17.6,17.62,53900.0,17.1555,17.175,17.1458,17.1653,53900.0
2010-03-15 12:00:00,17.61,17.62,17.59,17.59,66700.0,17.1555,17.1653,17.136,17.136,66700.0
2010-03-15 12:05:00,17.59,17.62,17.58,17.62,55600.0,17.136,17.1653,17.1263,17.1653,55600.0
2010-03-15 12:10:00,17.62,17.63,17.61,17.62,26600.0,17.1653,17.175,17.1555,17.1653,26600.0
2010-03-15 12:15:00,17.61,17.63,17.61,17.62,47400.0,17.1555,17.175,17.1555,17.1653,47400.0
2010-03-15 12:20:00,17.63,17.63,17.61,17.61,27300.0,17.175,17.175,17.1555,17.1555,27300.0
2010-03-15 12:25:00,17.6,17.62,17.58,17.62,74300.0,17.1458,17.1653,17.1263,17.1653,74300.0
2010-03-15 12:30:00,17.62,17.67,17.62,17.67,124400.0,17.1653,17.214,17.1653,17.214,124400.0
2010-03-15 12:35:00,17.67,17.68,17.63,17.65,41100.0,17.214,17.2237,17.175,17.1945,41100.0
2010-03-15 12:40:00,17.65,17.66,17.64,17.65,18600.0,17.1945,17.2042,17.1847,17.1945,18600.0
2010-03-15 12:45:00,17.65,17.66,17.64,17.65,12200.0,17.1945,17.2042,17.1847,17.1945,12200.0
2010-03-15 12:50:00,17.65,17.67,17.65,17.67,11500.0,17.1945,17.214,17.1945,17.214,11500.0
2010-03-15 12:55:00,17.67,17.7,17.66,17.69,33700.0,17.214,17.2432,17.2042,17.2335,33700.0
2010-03-15 13:00:00,17.69,17.69,17.67,17.69,37400.0,17.2335,17.2335,17.214,17.2335,37400.0
2010-03-15 13:05:00,17.68,17.72,17.68,17.7,20600.0,17.2237,17.2627,17.2237,17.2432,20600.0
2010-03-15 13:10:00,17.71,17.72,17.68,17.7,25500.0,17.2529,17.2627,17.2237,17.2432,25500.0
2010-03-15 13:15:00,17.7,17.71,17.69,17.71,7800.0,17.2432,17.2529,17.2335,17.2529,7800.0
2010-03-15 13:20:00,17.7,17.71,17.68,17.7,37500.0,17.2432,17.2529,17.2237,17.2432,37500.0
2010-03-15 13:25:00,17.7,17.71,17.69,17.7,10600.0,17.2432,17.2529,17.2335,17.2432,10600.0
2010-03-15 13:30:00,17.7,17.72,17.7,17.72,13300.0,17.2432,17.2627,17.2432,17.2627,13300.0
2010-03-15 13:35:00,17.72,17.73,17.72,17.73,11300.0,17.2627,17.2724,17.2627,17.2724,11300.0
2010-03-15 13:40:00,17.72,17.73,17.71,17.73,12300.0,17.2627,17.2724,17.2529,17.2724,12300.0
2010-03-15 13:45:00,17.72,17.74,17.72,17.74,17400.0,17.2627,17.2822,17.2627,17.2822,17400.0
2010-03-15 13:50:00,17.74,17.76,17.73,17.74,35400.0,17.2822,17.3016,17.2724,17.2822,35400.0
2010-03-15 13:55:00,17.75,17.76,17.74,17.76,34400.0,17.2919,17.3016,17.2822,17.3016,34400.0
2010-03-15 14:00:00,17.76,17.76,17.73,17.75,40000.0,17.3016,17.3016,17.2724,17.2919,40000.0
2010-03-15 14:05:00,17.75,17.77,17.74,17.75,57300.0,17.2919,17.3114,17.2822,17.2919,57300.0
2010-03-15 14:10:00,17.75,17.76,17.74,17.75,12300.0,17.2919,17.3016,17.2822,17.2919,12300.0
2010-03-15 14:15:00,17.76,17.76,17.75,17.75,5200.0,17.3016,17.3016,17.2919,17.2919,5200.0
2010-03-15 14:20:00,17.76,17.76,17.75,17.75,5900.0,17.3016,17.3016,17.2919,17.2919,5900.0
2010-03-15 14:25:00,17.75,17.78,17.74,17.76,71500.0,17.2919,17.3211,17.2822,17.3016,71500.0
2010-03-15 14:30:00,17.76,17.76,17.73,17.74,57600.0,17.3016,17.3016,17.2724,17.2822,57600.0
2010-03-15 14:35:00,17.75,17.75,17.74,17.74,6900.0,17.2919,17.2919,17.2822,17.2822,6900.0
2010-03-15 14:40:00,17.74,17.76,17.74,17.76,18200.0,17.2822,17.3016,17.2822,17.3016,18200.0
2010-03-15 14:45:00,17.76,17.77,17.76,17.76,7600.0,17.3016,17.3114,17.3016,17.3016,7600.0
2010-03-15 14:50:00,17.76,17.79,17.76,17.77,27200.0,17.3016,17.3309,17.3016,17.3114,27200.0
2010-03-15 14:55:00,17.78,17.78,17.77,17.77,12400.0,17.3211,17.3211,17.3114,17.3114,12400.0
2010-03-15 15:00:00,17.77,17.78,17.77,17.78,6600.0,17.3114,17.3211,17.3114,17.3211,6600.0
2010-03-15 15:05:00,17.77,17.77,17.75,17.76,76200.0,17.3114,17.3114,17.2919,17.3016,76200.0
2010-03-15 15:10:00,17.76,17.76,17.75,17.76,12200.0,17.3016,17.3016,17.2919,17.3016,12200.0
2010-03-15 15:15:00,17.75,17.76,17.75,17.76,22500.0,17.2919,17.3016,17.2919,17.3016,22500.0
2010-03-15 15:20:00,17.76,17.79,17.75,17.77,49700.0,17.3016,17.3309,17.2919,17.3114,49700.0
2010-03-15 15:25:00,17.77,17.79,17.77,17.79,39500.0,17.3114,17.3309,17.3114,17.3309,39500.0
2010-03-15 15:30:00,17.79,17.79,17.78,17.79,40100.0,17.3309,17.3309,17.3211,17.3309,40100.0
2010-03-15 15:35:00,17.78,17.8,17.78,17.8,76000.0,17.3211,17.3406,17.3211,17.3406,76000.0
2010-03-15 15:40:00,17.8,17.85,17.8,17.85,62700.0,17.3406,17.3893,17.3406,17.3893,62700.0
2010-03-15 15:45:00,17.85,17.88,17.84,17.88,101100.0,17.3893,17.4185,17.3796,17.4185,101100.0
2010-03-15 15:50:00,17.88,17.89,17.85,17.87,133500.0,17.4185,17.4283,17.3893,17.4088,133500.0
2010-03-15 15:55:00,17.86,17.87,17.85,17.87,220800.0,17.3991,17.4088,17.3893,17.4088,220800.0
2010-03-16 09:30:00,17.75,17.92,17.75,17.88,27300.0,17.2919,17.4575,17.2919,17.4185,27300.0
2010-03-16 09:35:00,17.87,17.88,17.82,17.87,44500.0,17.4088,17.4185,17.3601,17.4088,44500.0
2010-03-16 09:40:00,17.86,17.86,17.8,17.81,33800.0,17.3991,17.3991,17.3406,17.3504,33800.0
2010-03-16 09:45:00,17.81,17.83,17.8,17.82,49000.0,17.3504,17.3698,17.3406,17.3601,49000.0
2010-03-16 09:50:00,17.82,17.83,17.8,17.81,24100.0,17.3601,17.3698,17.3406,17.3504,24100.0
2010-03-16 09:55:00,17.81,17.85,17.8,17.8,23500.0,17.3504,17.3893,17.3406,17.3406,23500.0
2010-03-16 10:00:00,17.8,17.81,17.79,17.8,21600.0,17.3406,17.3504,17.3309,17.3406,21600.0
2010-03-16 10:05:00,17.8,17.82,17.8,17.82,22300.0,17.3406,17.3601,17.3406,17.3601,22300.0
2010-03-16 10:10:00,17.82,17.82,17.77,17.78,20700.0,17.3601,17.3601,17.3114,17.3211,20700.0
2010-03-16 10:15:00,17.78,17.8,17.77,17.8,27700.0,17.3211,17.3406,17.3114,17.3406,27700.0
2010-03-16 10:20:00,17.8,17.8,17.78,17.79,21600.0,17.3406,17.3406,17.3211,17.3309,21600.0
2010-03-16 10:25:00,17.79,17.8,17.78,17.78,21400.0,17.3309,17.3406,17.3211,17.3211,21400.0
2010-03-16 10:30:00,17.78,17.79,17.76,17.76,29400.0,17.3211,17.3309,17.3016,17.3016,29400.0
2010-03-16 10:35:00,17.75,17.76,17.7,17.7,46800.0,17.2919,17.3016,17.2432,17.2432,46800.0
2010-03-16 10:40:00,17.71,17.73,17.7,17.73,41600.0,17.2529,17.2724,17.2432,17.2724,41600.0
2010-03-16 10:45:00,17.74,17.75,17.72,17.72,43800.0,17.2822,17.2919,17.2627,17.2627,43800.0
2010-03-16 10:50:00,17.72,17.73,17.72,17.73,12900.0,17.2627,17.2724,17.2627,17.2724,12900.0
2010-03-16 10:55:00,17.73,17.8,17.72,17.8,31800.0,17.2724,17.3406,17.2627,17.3406,31800.0
2010-03-16 11:00:00,17.8,17.81,17.8,17.81,11200.0,17.3406,17.3504,17.3406,17.3504,11200.0
2010-03-16 11:05:00,17.8,17.81,17.8,17.81,3300.0,17.3406,17.3504,17.3406,17.3504,3300.0
2010-03-16 11:10:00,17.81,17.81,17.8,17.81,14500.0,17.3504,17.3504,17.3406,17.3504,14500.0
2010-03-16 11:15:00,17.8,17.81,17.8,17.81,15600.0,17.3406,17.3504,17.3406,17.3504,15600.0
2010-03-16 11:20:00,17.81,17.84,17.81,17.83,36200.0,17.3504,17.3796,17.3504,17.3698,36200.0
2010-03-16 11:25:00,17.83,17.83,17.8,17.81,26900.0,17.3698,17.3698,17.3406,17.3504,26900.0
2010-03-16 11:30:00,17.8,17.81,17.77,17.77,30900.0,17.3406,17.3504,17.3114,17.3114,30900.0
2010-03-16 11:35:00,17.77,17.78,17.77,17.77,8000.0,17.3114,17.3211,17.3114,17.3114,8000.0
2010-03-16 11:40:00,17.77,17.78,17.74,17.74,53900.0,17.3114,17.3211,17.2822,17.2822,53900.0
2010-03-16 11:45:00,17.74,17.76,17.74,17.75,28000.0,17.2822,17.3016,17.2822,17.2919,28000.0
2010-03-16 11:50:00,17.76,17.76,17.75,17.76,10700.0,17.3016,17.3016,17.2919,17.3016,10700.0
2010-03-16 11:55:00,17.75,17.76,17.75,17.75,15000.0,17.2919,17.3016,17.2919,17.2919,15000.0
2010-03-16 12:00:00,17.76,17.76,17.74,17.74,21100.0,17.3016,17.3016,17.2822,17.2822,21100.0
2010-03-16 12:05:00,17.74,17.75,17.73,17.73,62600.0,17.2822,17.2919,17.2724,17.2724,62600.0
2010-03-16 12:10:00,17.73,17.74,17.73,17.74,22500.0,17.2724,17.2822,17.2724,17.2822,22500.0
2010-03-16 12:15:00,17.74,17.74,17.73,17.73,4100.0,17.2822,17.2822,17.2724,17.2724,4100.0
2010-03-16 12:20:00,17.73,17.74,17.73,17.73,10900.0,17.2724,17.2822,17.2724,17.2724,10900.0
2010-03-16 12:25:00,17.74,17.75,17.73,17.74,23100.0,17.2822,17.2919,17.2724,17.2822,23100.0
2010-03-16 12:30:00,17.75,17.75,17.73,17.73,23800.0,17.2919,17.2919,17.2724,17.2724,23800.0
2010-03-16 12:35:00,17.73,17.74,17.73,17.73,3800.0,17.2724,17.2822,17.2724,17.2724,3800.0
2010-03-16 12:40:00,17.74,17.74,17.71,17.71,27400.0,17.2822,17.2822,17.2529,17.2529,27400.0
2010-03-16 12:45:00,17.72,17.74,17.71,17.74,87500.0,17.2627,17.2822,17.2529,17.2822,87500.0
2010-03-16 12:50:00,17.74,17.74,17.72,17.72,73000.0,17.2822,17.2822,17.2627,17.2627,73000.0
2010-03-16 12:55:00,17.73,17.73,17.7,17.71,166100.0,17.2724,17.2724,17.2432,17.2529,166100.0
2010-03-16 13:00:00,17.71,17.71,17.69,17.69,56200.0,17.2529,17.2529,17.2335,17.2335,56200.0
2010-03-16 13:05:00,17.7,17.71,17.69,17.71,8400.0,17.2432,17.2529,17.2335,17.2529,8400.0
2010-03-16 13:10:00,17.71,17.71,17.7,17.71,13600.0,17.2529,17.2529,17.2432,17.2529,13600.0
2010-03-16 13:15:00,17.7,17.71,17.7,17.7,5900.0,17.2432,17.2529,17.2432,17.2432,5900.0
2010-03-16 13:20:00,17.71,17.71,17.7,17.7,5500.0,17.2529,17.2529,17.2432,17.2432,5500.0
2010-03-16 13:25:00,17.71,17.71,17.7,17.71,4300.0,17.2529,17.2529,17.2432,17.2529,4300.0
2010-03-16 13:30:00,17.7,17.71,17.7,17.7,1200.0,17.2432,17.2529,17.2432,17.2432,1200.0
2010-03-16 13:35:00,17.71,17.72,17.7,17.7,39500.0,17.2529,17.2627,17.2432,17.2432,39500.0
2010-03-16 13:40:00,17.71,17.72,17.7,17.72,16900.0,17.2529,17.2627,17.2432,17.2627,16900.0
2010-03-16 13:45:00,17.72,17.72,17.71,17.71,21400.0,17.2627,17.2627,17.2529,17.2529,21400.0
2010-03-16 13:50:00,17.72,17.72,17.69,17.69,68900.0,17.2627,17.2627,17.2335,17.2335,68900.0
2010-03-16 13:55:00,17.7,17.7,17.67,17.67,38000.0,17.2432,17.2432,17.214,17.214,38000.0
2010-03-16 14:00:00,17.67,17.69,17.67,17.68,23800.0,17.214,17.2335,17.214,17.2237,23800.0
2010-03-16 14:05:00,17.69,17.69,17.65,17.66,83900.0,17.2335,17.2335,17.1945,17.2042,83900.0
2010-03-16 14:10:00,17.66,17.73,17.66,17.72,75300.0,17.2042,17.2724,17.2042,17.2627,75300.0
2010-03-16 14:15:00,17.73,17.75,17.72,17.75,62600.0,17.2724,17.2919,17.2627,17.2919,62600.0
2010-03-16 14:20:00,17.75,17.77,17.73,17.77,115800.0,17.2919,17.3114,17.2724,17.3114,115800.0
2010-03-16 14:25:00,17.76,17.79,17.76,17.79,26000.0,17.3016,17.3309,17.3016,17.3309,26000.0
2010-03-16 14:30:00,17.78,17.79,17.75,17.75,105500.0,17.3211,17.3309,17.2919,17.2919,105500.0
2010-03-16 14:35:00,17.75,17.75,17.71,17.71,141100.0,17.2919,17.2919,17.2529,17.2529,141100.0
2010-03-16 14:40:00,17.72,17.77,17.71,17.74,450000.0,17.2627,17.3114,17.2529,17.2822,450000.0
2010-03-16 14:45:00,17.74,17.8,17.74,17.79,317600.0,17.2822,17.3406,17.2822,17.3309,317600.0
2010-03-16 14:50:00,17.8,17.82,17.78,17.78,85200.0,17.3406,17.3601,17.3211,17.3211,85200.0
2010-03-16 14:55:00,17.78,17.85,17.76,17.84,169400.0,17.3211,17.3893,17.3016,17.3796,169400.0
2010-03-16 15:00:00,17.84,17.84,17.79,17.79,86200.0,17.3796,17.3796,17.3309,17.3309,86200.0
2010-03-16 15:05:00,17.79,17.8,17.78,17.79,37100.0,17.3309,17.3406,17.3211,17.3309,37100.0
2010-03-16 15:10:00,17.79,17.82,17.78,17.81,99500.0,17.3309,17.3601,17.3211,17.3504,99500.0
2010-03-16 15:15:00,17.81,17.85,17.79,17.83,148400.0,17.3504,17.3893,17.3309,17.3698,148400.0
2010-03-16 15:20:00,17.83,17.84,17.79,17.8,358300.0,17.3698,17.3796,17.3309,17.3406,358300.0
2010-03-16 15:25:00,17.8,17.83,17.8,17.83,131200.0,17.3406,17.3698,17.3406,17.3698,131200.0
2010-03-16 15:30:00,17.83,17.84,17.81,17.83,221900.0,17.3698,17.3796,17.3504,17.3698,221900.0
2010-03-16 15:35:00,17.83,17.89,17.82,17.86,308700.0,17.3698,17.4283,17.3601,17.3991,308700.0
2010-03-16 15:40:00,17.85,17.86,17.83,17.85,554600.0,17.3893,17.3991,17.3698,17.3893,554600.0
2010-03-16 15:45:00,17.85,17.89,17.84,17.87,207700.0,17.3893,17.4283,17.3796,17.4088,207700.0
2010-03-16 15:50:00,17.88,17.93,17.87,17.91,358300.0,17.4185,17.4673,17.4088,17.4478,358300.0
2010-03-16 15:55:00,17.91,17.93,17.9,17.91,786200.0,17.4478,17.4673,17.438,17.4478,786200.0
2010-03-17 09:30:00,17.94,18.0,17.88,17.99,120900.0,17.477,17.5354,17.4185,17.5257,120900.0
2010-03-17 09:35:00,17.98,18.09,17.97,18.08,118800.0,17.516,17.6231,17.5062,17.6134,118800.0
2010-03-17 09:40:00,18.09,18.16,18.08,18.14,108900.0,17.6231,17.6913,17.6134,17.6718,108900.0
2010-03-17 09:45:00,18.14,18.14,18.06,18.08,186100.0,17.6718,17.6718,17.5939,17.6134,186100.0
2010-03-17 09:50:00,18.09,18.1,18.03,18.04,91700.0,17.6231,17.6329,17.5647,17.5744,91700.0
2010-03-17 09:55:00,18.04,18.11,18.04,18.08,107800.0,17.5744,17.6426,17.5744,17.6134,107800.0
2010-03-17 10:00:00,18.09,18.11,18.07,18.08,153300.0,17.6231,17.6426,17.6036,17.6134,153300.0
2010-03-17 10:05:00,18.08,18.09,18.05,18.05,66400.0,17.6134,17.6231,17.5842,17.5842,66400.0
2010-03-17 10:10:00,18.05,18.06,18.05,18.05,46100.0,17.5842,17.5939,17.5842,17.5842,46100.0
2010-03-17 10:15:00,18.06,18.09,18.05,18.09,24100.0,17.5939,17.6231,17.5842,17.6231,24100.0
2010-03-17 10:20:00,18.09,18.1,18.07,18.09,54700.0,17.6231,17.6329,17.6036,17.6231,54700.0
2010-03-17 10:25:00,18.09,18.09,18.07,18.07,45900.0,17.6231,17.6231,17.6036,17.6036,45900.0
2010-03-17 10:30:00,18.07,18.12,18.07,18.1,70800.0,17.6036,17.6524,17.6036,17.6329,70800.0
2010-03-17 10:35:00,18.11,18.11,18.07,18.09,104500.0,17.6426,17.6426,17.6036,17.6231,104500.0
2010-03-17 10:40:00,18.08,18.09,18.07,18.08,23900.0,17.6134,17.6231,17.6036,17.6134,23900.0
2010-03-17 10:45:00,18.08,18.09,18.06,18.08,54800.0,17.6134,17.6231,17.5939,17.6134,54800.0
2010-03-17 10:50:00,18.08,18.09,18.05,18.08,29000.0,17.6134,17.6231,17.5842,17.6134,29000.0
2010-03-17 10:55:00,18.07,18.08,18.05,18.06,50400.0,17.6036,17.6134,17.5842,17.5939,50400.0
2010-03-17 11:00:00,18.06,18.09,18.05,18.08,61800.0,17.5939,17.6231,17.5842,17.6134,61800.0
2010-03-17 11:05:00,18.07,18.08,18.06,18.08,60200.0,17.6036,17.6134,17.5939,17.6134,60200.0
2010-03-17 11:10:00,18.07,18.08,18.06,18.08,25200.0,17.6036,17.6134,17.5939,17.6134,25200.0
2010-03-17 11:15:00,18.07,18.08,18.06,18.06,61400.0,17.6036,17.6134,17.5939,17.5939,61400.0
2010-03-17 11:20:00,18.07,18.09,18.07,18.08,95300.0,17.6036,17.6231,17.6036,17.6134,95300.0
2010-03-17 11:25:00,18.08,18.08,18.05,18.05,72700.0,17.6134,17.6134,17.5842,17.5842,72700.0
2010-03-17 11:30:00,18.06,18.07,18.05,18.05,80000.0,17.5939,17.6036,17.5842,17.5842,80000.0
2010-03-17 11:35:00,18.05,18.06,18.0,18.03,68500.0,17.5842,17.5939,17.5354,17.5647,68500.0
2010-03-17 11:40:00,18.03,18.07,18.03,18.05,49600.0,17.5647,17.6036,17.5647,17.5842,49600.0
2010-03-17 11:45:00,18.05,18.08,18.05,18.07,61500.0,17.5842,17.6134,17.5842,17.6036,61500.0
2010-03-17 11:50:00,18.07,18.09,18.05,18.06,201400.0,17.6036,17.6231,17.5842,17.5939,201400.0
2010-03-17 11:55:00,18.06,18.1,18.06,18.09,70600.0,17.5939,17.6329,17.5939,17.6231,70600.0
2010-03-17 12:00:00,18.1,18.13,18.1,18.13,37300.0,17.6329,17.6621,17.6329,17.6621,37300.0
2010-03-17 12:05:00,18.13,18.14,18.1,18.11,60000.0,17.6621,17.6718,17.6329,17.6426,60000.0
2010-03-17 12:10:00,18.1,18.13,18.09,18.13,49200.0,17.6329,17.6621,17.6231,17.6621,49200.0
2010-03-17 12:15:00,18.12,18.17,18.12,18.16,56300.0,17.6524,17.7011,17.6524,17.6913,56300.0
2010-03-17 12:20:00,18.16,18.19,18.15,18.18,63700.0,17.6913,17.7205,17.6816,17.7108,63700.0
2010-03-17 12:25:00,18.17,18.18,18.15,18.17,60400.0,17.7011,17.7108,17.6816,17.7011,60400.0
2010-03-17 12:30:00,18.17,18.2,18.14,18.2,51000.0,17.7011,17.7303,17.6718,17.7303,51000.0
2010-03-17 12:35:00,18.2,18.23,18.18,18.19,122100.0,17.7303,17.7595,17.7108,17.7205,122100.0
2010-03-17 12:40:00,18.19,18.2,18.17,18.2,54200.0,17.7205,17.7303,17.7011,17.7303,54200.0
2010-03-17 12:45:00,18.19,18.22,18.19,18.21,41000.0,17.7205,17.7498,17.7205,17.74,41000.0
2010-03-17 12:50:00,18.22,18.23,18.21,18.22,34200.0,17.7498,17.7595,17.74,17.7498,34200.0
2010-03-17 12:55:00,18.23,18.24,18.2,18.23,80200.0,17.7595,17.7693,17.7303,17.7595,80200.0
2010-03-17 13:00:00,18.23,18.23,18.22,18.23,23200.0,17.7595,17.7595,17.7498,17.7595,23200.0
2010-03-17 13:05:00,18.23,18.25,18.22,18.24,50400.0,17.7595,17.779,17.7498,17.7693,50400.0
2010-03-17 13:10:00,18.24,18.24,18.2,18.22,60400.0,17.7693,17.7693,17.7303,17.7498,60400.0
2010-03-17 13:15:00,18.22,18.23,18.21,18.23,91400.0,17.7498,17.7595,17.74,17.7595,91400.0
2010-03-17 13:20:00,18.23,18.27,18.22,18.23,104100.0,17.7595,17.7985,17.7498,17.7595,104100.0
2010-03-17 13:25:00,18.23,18.26,18.23,18.24,23800.0,17.7595,17.7887,17.7595,17.7693,23800.0
2010-03-17 13:30:00,18.24,18.28,18.24,18.26,73100.0,17.7693,17.8082,17.7693,17.7887,73100.0
2010-03-17 13:35:00,18.27,18.29,18.27,18.29,43600.0,17.7985,17.818,17.7985,17.818,43600.0
2010-03-17 13:40:00,18.28,18.29,18.25,18.27,69100.0,17.8082,17.818,17.779,17.7985,69100.0
2010-03-17 13:45:00,18.26,18.28,18.25,18.26,43800.0,17.7887,17.8082,17.779,17.7887,43800.0
2010-03-17 13:50:00,18.25,18.29,18.24,18.26,166700.0,17.779,17.818,17.7693,17.7887,166700.0
2010-03-17 13:55:00,18.26,18.28,18.25,18.26,69900.0,17.7887,17.8082,17.779,17.7887,69900.0
2010-03-17 14:00:00,18.25,18.25,18.22,18.23,36700.0,17.779,17.779,17.7498,17.7595,36700.0
2010-03-17 14:05:00,18.22,18.23,18.18,18.22,67300.0,17.7498,17.7595,17.7108,17.7498,67300.0
2010-03-17 14:10:00,18.22,18.25,18.21,18.24,46100.0,17.7498,17.779,17.74,17.7693,46100.0
2010-03-17 14:15:00,18.24,18.28,18.24,18.28,57300.0,17.7693,17.8082,17.7693,17.8082,57300.0
2010-03-17 14:20:00,18.27,18.28,18.25,18.26,52200.0,17.7985,17.8082,17.779,17.7887,52200.0
2010-03-17 14:25:00,18.25,18.26,18.23,18.23,25000.0,17.779,17.7887,17.7595,17.7595,25000.0
2010-03-17 14:30:00,18.23,18.23,18.21,18.22,79000.0,17.7595,17.7595,17.74,17.7498,79000.0
2010-03-17 14:35:00,18.22,18.24,18.18,18.19,106100.0,17.7498,17.7693,17.7108,17.7205,106100.0
2010-03-17 14:40:00,18.18,18.2,18.18,18.18,76800.0,17.7108,17.7303,17.7108,17.7108,76800.0
2010-03-17 14:45:00,18.18,18.18,18.14,18.14,71400.0,17.7108,17.7108,17.6718,17.6718,71400.0
2010-03-17 14:50:00,18.14,18.16,18.13,18.16,55100.0,17.6718,17.6913,17.6621,17.6913,55100.0
2010-03-17 14:55:00,18.16,18.17,18.14,18.14,68600.0,17.6913,17.7011,17.6718,17.6718,68600.0
2010-03-17 15:00:00,18.13,18.17,18.13,18.16,51900.0,17.6621,17.7011,17.6621,17.6913,51900.0
2010-03-17 15:05:00,18.17,18.19,18.16,18.18,45200.0,17.7011,17.7205,17.6913,17.7108,45200.0
2010-03-17 15:10:00,18.19,18.2,18.18,18.2,28700.0,17.7205,17.7303,17.7108,17.7303,28700.0
2010-03-17 15:15:00,18.19,18.19,18.12,18.13,117700.0,17.7205,17.7205,17.6524,17.6621,117700.0
2010-03-17 15:20:00,18.13,18.14,18.09,18.11,57700.0,17.6621,17.6718,17.6231,17.6426,57700.0
2010-03-17 15:25:00,18.11,18.14,18.1,18.14,43600.0,17.6426,17.6718,17.6329,17.6718,43600.0
2010-03-17 15:30:00,18.13,18.14,18.1,18.1,47700.0,17.6621,17.6718,17.6329,17.6329,47700.0
2010-03-17 15:35:00,18.11,18.15,18.1,18.13,76400.0,17.6426,17.6816,17.6329,17.6621,76400.0
2010-03-17 15:40:00,18.13,18.14,18.13,18.14,30600.0,17.6621,17.6718,17.6621,17.6718,30600.0
2010-03-17 15:45:00,18.13,18.16,18.13,18.16,82800.0,17.6621,17.6913,17.6621,17.6913,82800.0
2010-03-17 15:50:00,18.15,18.16,18.15,18.16,43800.0,17.6816,17.6913,17.6816,17.6913,43800.0
2010-03-17 15:55:00,18.16,18.16,18.13,18.15,239200.0,17.6913,17.6913,17.6621,17.6816,239200.0
2010-03-18 09:30:00,18.17,18.42,18.17,18.29,145500.0,17.7011,17.9446,17.7011,17.818,145500.0
2010-03-18 09:35:00,18.3,18.35,18.3,18.33,80800.0,17.8277,17.8764,17.8277,17.8569,80800.0
2010-03-18 09:40:00,18.33,18.39,18.31,18.34,169300.0,17.8569,17.9154,17.8374,17.8667,169300.0
2010-03-18 09:45:00,18.36,18.38,18.34,18.38,108400.0,17.8862,17.9056,17.8667,17.9056,108400.0
2010-03-18 09:50:00,18.37,18.37,18.32,18.34,152000.0,17.8959,17.8959,17.8472,17.8667,152000.0
2010-03-18 09:55:00,18.34,18.42,18.34,18.42,256400.0,17.8667,17.9446,17.8667,17.9446,256400.0
2010-03-18 10:00:00,18.42,18.52,18.42,18.46,167100.0,17.9446,18.042,17.9446,17.9836,167100.0
2010-03-18 10:05:00,18.46,18.47,18.42,18.43,127800.0,17.9836,17.9933,17.9446,17.9544,127800.0
2010-03-18 10:10:00,18.43,18.45,18.42,18.43,109400.0,17.9544,17.9738,17.9446,17.9544,109400.0
2010-03-18 10:15:00,18.42,18.45,18.39,18.41,131500.0,17.9446,17.9738,17.9154,17.9349,131500.0
2010-03-18 10:20:00,18.4,18.48,18.4,18.48,186400.0,17.9251,18.0031,17.9251,18.0031,186400.0
2010-03-18 10:25:00,18.48,18.57,18.47,18.53,243800.0,18.0031,18.0907,17.9933,18.0518,243800.0
2010-03-18 10:30:00,18.54,18.62,18.53,18.59,225400.0,18.0615,18.1394,18.0518,18.1102,225400.0
2010-03-18 10:35:00,18.59,18.6,18.52,18.53,211500.0,18.1102,18.12,18.042,18.0518,211500.0
2010-03-18 10:40:00,18.53,18.57,18.49,18.54,264500.0,18.0518,18.0907,18.0128,18.0615,264500.0
2010-03-18 10:45:00,18.54,18.55,18.53,18.55,62500.0,18.0615,18.0713,18.0518,18.0713,62500.0
2010-03-18 10:50:00,18.54,18.58,18.54,18.55,54500.0,18.0615,18.1005,18.0615,18.0713,54500.0
2010-03-18 10:55:00,18.55,18.62,18.54,18.6,132700.0,18.0713,18.1394,18.0615,18.12,132700.0
2010-03-18 11:00:00,18.59,18.59,18.56,18.57,90900.0,18.1102,18.1102,18.081,18.0907,90900.0
2010-03-18 11:05:00,18.56,18.59,18.52,18.53,91700.0,18.081,18.1102,18.042,18.0518,91700.0
2010-03-18 11:10:00,18.54,18.55,18.52,18.54,52300.0,18.0615,18.0713,18.042,18.0615,52300.0
2010-03-18 11:15:00,18.53,18.55,18.51,18.51,65300.0,18.0518,18.0713,18.0323,18.0323,65300.0
2010-03-18 11:20:00,18.51,18.53,18.5,18.52,108600.0,18.0323,18.0518,18.0225,18.042,108600.0
2010-03-18 11:25:00,18.52,18.56,18.52,18.55,64400.0,18.042,18.081,18.042,18.0713,64400.0
2010-03-18 11:30:00,18.55,18.59,18.55,18.57,174700.0,18.0713,18.1102,18.0713,18.0907,174700.0
2010-03-18 11:35:00,18.56,18.58,18.55,18.56,44900.0,18.081,18.1005,18.0713,18.081,44900.0
2010-03-18 11:40:00,18.55,18.57,18.51,18.52,86400.0,18.0713,18.0907,18.0323,18.042,86400.0
2010-03-18 11:45:00,18.52,18.53,18.48,18.51,109600.0,18.042,18.0518,18.0031,18.0323,109600.0
2010-03-18 11:50:00,18.52,18.55,18.49,18.53,267400.0,18.042,18.0713,18.0128,18.0518,267400.0
2010-03-18 11:55:00,18.54,18.55,18.53,18.53,60400.0,18.0615,18.0713,18.0518,18.0518,60400.0
2010-03-18 12:00:00,18.52,18.53,18.51,18.51,115900.0,18.042,18.0518,18.0323,18.0323,115900.0
2010-03-18 12:05:00,18.51,18.52,18.5,18.51,100600.0,18.0323,18.042,18.0225,18.0323,100600.0
2010-03-18 12:10:00,18.51,18.52,18.5,18.51,38100.0,18.0323,18.042,18.0225,18.0323,38100.0
2010-03-18 12:15:00,18.52,18.56,18.52,18.55,194500.0,18.042,18.081,18.042,18.0713,194500.0
2010-03-18 12:20:00,18.55,18.56,18.53,18.53,52000.0,18.0713,18.081,18.0518,18.0518,52000.0
2010-03-18 12:25:00,18.53,18.55,18.53,18.54,73200.0,18.0518,18.0713,18.0518,18.0615,73200.0
2010-03-18 12:30:00,18.54,18.57,18.52,18.56,83600.0,18.0615,18.0907,18.042,18.081,83600.0
2010-03-18 12:35:00,18.56,18.62,18.55,18.62,195800.0,18.081,18.1394,18.0713,18.1394,195800.0
2010-03-18 12:40:00,18.62,18.66,18.61,18.63,180900.0,18.1394,18.1784,18.1297,18.1492,180900.0
2010-03-18 12:45:00,18.63,18.67,18.63,18.65,114800.0,18.1492,18.1882,18.1492,18.1687,114800.0
2010-03-18 12:50:00,18.65,18.7,18.65,18.69,64700.0,18.1687,18.2174,18.1687,18.2076,64700.0
2010-03-18 12:55:00,18.69,18.74,18.69,18.71,205100.0,18.2076,18.2564,18.2076,18.2271,205100.0
2010-03-18 13:00:00,18.71,18.71,18.68,18.69,147000.0,18.2271,18.2271,18.1979,18.2076,147000.0
2010-03-18 13:05:00,18.68,18.72,18.68,18.7,147900.0,18.1979,18.2369,18.1979,18.2174,147900.0
2010-03-18 13:10:00,18.7,18.7,18.67,18.68,96100.0,18.2174,18.2174,18.1882,18.1979,96100.0
2010-03-18 13:15:00,18.68,18.71,18.68,18.69,102400.0,18.1979,18.2271,18.1979,18.2076,102400.0
2010-03-18 13:20:00,18.69,18.7,18.62,18.63,225200.0,18.2076,18.2174,18.1394,18.1492,225200.0
2010-03-18 13:25:00,18.63,18.64,18.61,18.61,99000.0,18.1492,18.1589,18.1297,18.1297,99000.0
2010-03-18 13:30:00,18.61,18.62,18.6,18.61,97100.0,18.1297,18.1394,18.12,18.1297,97100.0
2010-03-18 13:35:00,18.61,18.65,18.59,18.6,218800.0,18.1297,18.1687,18.1102,18.12,218800.0
2010-03-18 13:40:00,18.6,18.62,18.59,18.6,225800.0,18.12,18.1394,18.1102,18.12,225800.0
2010-03-18 13:45:00,18.59,18.61,18.59,18.61,157700.0,18.1102,18.1297,18.1102,18.1297,157700.0
2010-03-18 13:50:00,18.6,18.61,18.59,18.59,103600.0,18.12,18.1297,18.1102,18.1102,103600.0
2010-03-18 13:55:00,18.59,18.59,18.54,18.56,95700.0,18.1102,18.1102,18.0615,18.081,95700.0
2010-03-18 14:00:00,18.56,18.59,18.56,18.57,146200.0,18.081,18.1102,18.081,18.0907,146200.0
2010-03-18 14:05:00,18.57,18.59,18.56,18.57,65000.0,18.0907,18.1102,18.081,18.0907,65000.0
2010-03-18 14:10:00,18.57,18.59,18.57,18.58,51700.0,18.0907,18.1102,18.0907,18.1005,51700.0
2010-03-18 14:15:00,18.58,18.59,18.58,18.59,39200.0,18.1005,18.1102,18.1005,18.1102,39200.0
2010-03-18 14:20:00,18.59,18.59,18.58,18.59,41200.0,18.1102,18.1102,18.1005,18.1102,41200.0
2010-03-18 14:25:00,18.59,18.6,18.57,18.58,102600.0,18.1102,18.12,18.0907,18.1005,102600.0
2010-03-18 14:30:00,18.58,18.62,18.57,18.62,53900.0,18.1005,18.1394,18.0907,18.1394,53900.0
2010-03-18 14:35:00,18.61,18.65,18.61,18.64,57100.0,18.1297,18.1687,18.1297,18.1589,57100.0
2010-03-18 14:40:00,18.65,18.68,18.64,18.67,56400.0,18.1687,18.1979,18.1589,18.1882,56400.0
2010-03-18 14:45:00,18.67,18.67,18.62,18.62,119100.0,18.1882,18.1882,18.1394,18.1394,119100.0
2010-03-18 14:50:00,18.63,18.64,18.62,18.62,58600.0,18.1492,18.1589,18.1394,18.1394,58600.0
2010-03-18 14:55:00,18.62,18.66,18.62,18.66,147700.0,18.1394,18.1784,18.1394,18.1784,147700.0
2010-03-18 15:00:00,18.66,18.67,18.6,18.6,215000.0,18.1784,18.1882,18.12,18.12,215000.0
2010-03-18 15:05:00,18.6,18.61,18.6,18.6,49200.0,18.12,18.1297,18.12,18.12,49200.0
2010-03-18 15:10:00,18.6,18.61,18.58,18.58,146900.0,18.12,18.1297,18.1005,18.1005,146900.0
2010-03-18 15:15:00,18.58,18.58,18.53,18.56,211100.0,18.1005,18.1005,18.0518,18.081,211100.0
2010-03-18 15:20:00,18.57,18.59,18.55,18.55,115300.0,18.0907,18.1102,18.0713,18.0713,115300.0
2010-03-18 15:25:00,18.55,18.56,18.52,18.53,191100.0,18.0713,18.081,18.042,18.0518,191100.0
2010-03-18 15:30:00,18.54,18.59,18.53,18.59,117100.0,18.0615,18.1102,18.0518,18.1102,117100.0
2010-03-18 15:35:00,18.59,18.59,18.55,18.56,144000.0,18.1102,18.1102,18.0713,18.081,144000.0
2010-03-18 15:40:00,18.56,18.56,18.54,18.54,98300.0,18.081,18.081,18.0615,18.0615,98300.0
2010-03-18 15:45:00,18.55,18.59,18.54,18.56,227700.0,18.0713,18.1102,18.0615,18.081,227700.0
2010-03-18 15:50:00,18.57,18.58,18.55,18.55,256500.0,18.0907,18.1005,18.0713,18.0713,256500.0
2010-03-18 15:55:00,18.56,18.56,18.53,18.54,450800.0,18.081,18.081,18.0518,18.0615,450800.0
2010-03-19 09:30:00,18.65,18.72,18.45,18.71,1120100.0,18.1687,18.2369,17.9738,18.2271,1120100.0
2010-03-19 09:35:00,18.72,18.72,18.57,18.58,134800.0,18.2369,18.2369,18.0907,18.1005,134800.0
2010-03-19 09:40:00,18.58,18.59,18.49,18.51,223100.0,18.1005,18.1102,18.0128,18.0323,223100.0
2010-03-19 09:45:00,18.52,18.53,18.47,18.51,195400.0,18.042,18.0518,17.9933,18.0323,195400.0
2010-03-19 09:50:00,18.51,18.54,18.5,18.51,248400.0,18.0323,18.0615,18.0225,18.0323,248400.0
2010-03-19 09:55:00,18.5,18.54,18.5,18.5,39700.0,18.0225,18.0615,18.0225,18.0225,39700.0
2010-03-19 10:00:00,18.51,18.51,18.46,18.49,99000.0,18.0323,18.0323,17.9836,18.0128,99000.0
2010-03-19 10:05:00,18.49,18.5,18.46,18.47,131300.0,18.0128,18.0225,17.9836,17.9933,131300.0
2010-03-19 10:10:00,18.48,18.49,18.44,18.44,122400.0,18.0031,18.0128,17.9641,17.9641,122400.0
2010-03-19 10:15:00,18.45,18.46,18.4,18.42,179300.0,17.9738,17.9836,17.9251,17.9446,179300.0
2010-03-19 10:20:00,18.41,18.42,18.34,18.37,122600.0,17.9349,17.9446,17.8667,17.8959,122600.0
2010-03-19 10:25:00,18.36,18.37,18.32,18.35,84900.0,17.8862,17.8959,17.8472,17.8764,84900.0
2010-03-19 10:30:00,18.35,18.39,18.33,18.37,238700.0,17.8764,17.9154,17.8569,17.8959,238700.0
2010-03-19 10:35:00,18.38,18.42,18.38,18.42,60000.0,17.9056,17.9446,17.9056,17.9446,60000.0
2010-03-19 10:40:00,18.42,18.43,18.4,18.43,42500.0,17.9446,17.9544,17.9251,17.9544,42500.0
2010-03-19 10:45:00,18.43,18.45,18.42,18.44,52100.0,17.9544,17.9738,17.9446,17.9641,52100.0
2010-03-19 10:50:00,18.43,18.44,18.39,18.39,77100.0,17.9544,17.9641,17.9154,17.9154,77100.0
2010-03-19 10:55:00,18.4,18.41,18.38,18.4,49000.0,17.9251,17.9349,17.9056,17.9251,49000.0
2010-03-19 11:00:00,18.39,18.4,18.37,18.37,36000.0,17.9154,17.9251,17.8959,17.8959,36000.0
2010-03-19 11:05:00,18.38,18.4,18.34,18.34,160300.0,17.9056,17.9251,17.8667,17.8667,160300.0
2010-03-19 11:10:00,18.35,18.35,18.3,18.3,44600.0,17.8764,17.8764,17.8277,17.8277,44600.0
2010-03-19 11:15:00,18.3,18.3,18.25,18.27,219900.0,17.8277,17.8277,17.779,17.7985,219900.0
2010-03-19 11:20:00,18.27,18.32,18.27,18.32,51300.0,17.7985,17.8472,17.7985,17.8472,51300.0
2010-03-19 11:25:00,18.31,18.32,18.28,18.28,21500.0,17.8374,17.8472,17.8082,17.8082,21500.0
2010-03-19 11:30:00,18.28,18.35,18.27,18.35,75000.0,17.8082,17.8764,17.7985,17.8764,75000.0
2010-03-19 11:35:00,18.35,18.36,18.34,18.35,38100.0,17.8764,17.8862,17.8667,17.8764,38100.0
2010-03-19 11:40:00,18.36,18.41,18.35,18.41,94800.0,17.8862,17.9349,17.8764,17.9349,94800.0
2010-03-19 11:45:00,18.41,18.43,18.4,18.42,68500.0,17.9349,17.9544,17.9251,17.9446,68500.0
2010-03-19 11:50:00,18.43,18.43,18.4,18.42,66200.0,17.9544,17.9544,17.9251,17.9446,66200.0
2010-03-19 11:55:00,18.42,18.43,18.4,18.41,34300.0,17.9446,17.9544,17.9251,17.9349,34300.0
2010-03-19 12:00:00,18.4,18.41,18.39,18.39,19200.0,17.9251,17.9349,17.9154,17.9154,19200.0
2010-03-19 12:05:00,18.4,18.44,18.39,18.42,62400.0,17.9251,17.9641,17.9154,17.9446,62400.0
2010-03-19 12:10:00,18.43,18.44,18.41,18.42,34200.0,17.9544,17.9641,17.9349,17.9446,34200.0
2010-03-19 12:15:00,18.41,18.42,18.39,18.4,46100.0,17.9349,17.9446,17.9154,17.9251,46100.0
2010-03-19 12:20:00,18.4,18.42,18.39,18.4,78200.0,17.9251,17.9446,17.9154,17.9251,78200.0
2010-03-19 12:25:00,18.41,18.43,18.4,18.4,53300.0,17.9349,17.9544,17.9251,17.9251,53300.0
2010-03-19 12:30:00,18.4,18.44,18.4,18.43,34400.0,17.9251,17.9641,17.9251,17.9544,34400.0
2010-03-19 12:35:00,18.42,18.43,18.4,18.42,28700.0,17.9446,17.9544,17.9251,17.9446,28700.0
2010-03-19 12:40:00,18.42,18.44,18.41,18.43,13300.0,17.9446,17.9641,17.9349,17.9544,13300.0
2010-03-19 12:45:00,18.43,18.45,18.41,18.41,45800.0,17.9544,17.9738,17.9349,17.9349,45800.0
2010-03-19 12:50:00,18.41,18.42,18.39,18.41,43600.0,17.9349,17.9446,17.9154,17.9349,43600.0
2010-03-19 12:55:00,18.41,18.41,18.39,18.4,18500.0,17.9349,17.9349,17.9154,17.9251,18500.0
2010-03-19 13:00:00,18.39,18.43,18.39,18.41,26200.0,17.9154,17.9544,17.9154,17.9349,26200.0
2010-03-19 13:05:00,18.41,18.42,18.4,18.41,81400.0,17.9349,17.9446,17.9251,17.9349,81400.0
2010-03-19 13:10:00,18.4,18.41,18.38,18.39,25700.0,17.9251,17.9349,17.9056,17.9154,25700.0
2010-03-19 13:15:00,18.39,18.41,18.38,18.4,41400.0,17.9154,17.9349,17.9056,17.9251,41400.0
2010-03-19 13:20:00,18.39,18.41,18.39,18.39,14100.0,17.9154,17.9349,17.9154,17.9154,14100.0
2010-03-19 13:25:00,18.39,18.42,18.38,18.42,63100.0,17.9154,17.9446,17.9056,17.9446,63100.0
2010-03-19 13:30:00,18.42,18.42,18.39,18.41,32100.0,17.9446,17.9446,17.9154,17.9349,32100.0
2010-03-19 13:35:00,18.41,18.43,18.39,18.39,50700.0,17.9349,17.9544,17.9154,17.9154,50700.0
2010-03-19 13:40:00,18.39,18.41,18.39,18.39,15100.0,17.9154,17.9349,17.9154,17.9154,15100.0
2010-03-19 13:45:00,18.4,18.4,18.39,18.39,7500.0,17.9251,17.9251,17.9154,17.9154,7500.0
2010-03-19 13:50:00,18.39,18.42,18.39,18.41,35000.0,17.9154,17.9446,17.9154,17.9349,35000.0
2010-03-19 13:55:00,18.41,18.43,18.4,18.43,39900.0,17.9349,17.9544,17.9251,17.9544,39900.0
2010-03-19 14:00:00,18.43,18.43,18.41,18.41,56600.0,17.9544,17.9544,17.9349,17.9349,56600.0
2010-03-19 14:05:00,18.42,18.44,18.41,18.43,29000.0,17.9446,17.9641,17.9349,17.9544,29000.0
2010-03-19 14:10:00,18.43,18.44,18.4,18.4,27700.0,17.9544,17.9641,17.9251,17.9251,27700.0
2010-03-19 14:15:00,18.4,18.41,18.4,18.4,9600.0,17.9251,17.9349,17.9251,17.9251,9600.0
2010-03-19 14:20:00,18.4,18.43,18.4,18.42,74300.0,17.9251,17.9544,17.9251,17.9446,74300.0
2010-03-19 14:25:00,18.43,18.44,18.41,18.41,35200.0,17.9544,17.9641,17.9349,17.9349,35200.0
2010-03-19 14:30:00,18.41,18.42,18.39,18.39,29700.0,17.9349,17.9446,17.9154,17.9154,29700.0
2010-03-19 14:35:00,18.4,18.4,18.39,18.39,12300.0,17.9251,17.9251,17.9154,17.9154,12300.0
2010-03-19 14:40:00,18.39,18.42,18.39,18.41,54800.0,17.9154,17.9446,17.9154,17.9349,54800.0
2010-03-19 14:45:00,18.42,18.43,18.41,18.43,41000.0,17.9446,17.9544,17.9349,17.9544,41000.0
2010-03-19 14:50:00,18.42,18.42,18.39,18.39,50000.0,17.9446,17.9446,17.9154,17.9154,50000.0
2010-03-19 14:55:00,18.39,18.4,18.39,18.39,34700.0,17.9154,17.9251,17.9154,17.9154,34700.0
2010-03-19 15:00:00,18.39,18.4,18.39,18.39,38800.0,17.9154,17.9251,17.9154,17.9154,38800.0
2010-03-19 15:05:00,18.39,18.4,18.39,18.39,38800.0,17.9154,17.9251,17.9154,17.9154,38800.0
2010-03-19 15:10:00,18.39,18.4,18.39,18.39,17000.0,17.9154,17.9251,17.9154,17.9154,17000.0
2010-03-19 15:15:00,18.4,18.4,18.39,18.39,44700.0,17.9251,17.9251,17.9154,17.9154,44700.0
2010-03-19 15:20:00,18.4,18.4,18.39,18.39,71900.0,17.9251,17.9251,17.9154,17.9154,71900.0
2010-03-19 15:25:00,18.39,18.39,18.34,18.35,163700.0,17.9154,17.9154,17.8667,17.8764,163700.0
2010-03-19 15:30:00,18.35,18.35,18.32,18.32,67000.0,17.8764,17.8764,17.8472,17.8472,67000.0
2010-03-19 15:35:00,18.32,18.34,18.3,18.32,103500.0,17.8472,17.8667,17.8277,17.8472,103500.0
2010-03-19 15:40:00,18.32,18.36,18.32,18.35,170600.0,17.8472,17.8862,17.8472,17.8764,170600.0
2010-03-19 15:45:00,18.35,18.4,18.35,18.39,122100.0,17.8764,17.9251,17.8764,17.9154,122100.0
2010-03-19 15:50:00,18.39,18.43,18.37,18.38,459300.0,17.9154,17.9544,17.8959,17.9056,459300.0
2010-03-19 15:55:00,18.39,18.42,18.38,18.42,356600.0,17.9154,17.9446,17.9056,17.9446,356600.0
2010-03-22 09:30:00,18.34,18.44,18.31,18.33,99500.0,17.8667,17.9641,17.8374,17.8569,99500.0
2010-03-22 09:35:00,18.33,18.37,18.3,18.35,59800.0,17.8569,17.8959,17.8277,17.8764,59800.0
2010-03-22 09:40:00,18.34,18.42,18.29,18.39,115200.0,17.8667,17.9446,17.818,17.9154,115200.0
2010-03-22 09:45:00,18.39,18.43,18.37,18.41,58700.0,17.9154,17.9544,17.8959,17.9349,58700.0
2010-03-22 09:50:00,18.41,18.45,18.37,18.45,94100.0,17.9349,17.9738,17.8959,17.9738,94100.0
2010-03-22 09:55:00,18.45,18.45,18.38,18.38,74900.0,17.9738,17.9738,17.9056,17.9056,74900.0
2010-03-22 10:00:00,18.38,18.39,18.29,18.35,206500.0,17.9056,17.9154,17.818,17.8764,206500.0
2010-03-22 10:05:00,18.35,18.36,18.28,18.31,86300.0,17.8764,17.8862,17.8082,17.8374,86300.0
2010-03-22 10:10:00,18.31,18.36,18.31,18.36,43700.0,17.8374,17.8862,17.8374,17.8862,43700.0
2010-03-22 10:15:00,18.36,18.4,18.35,18.38,113200.0,17.8862,17.9251,17.8764,17.9056,113200.0
2010-03-22 10:20:00,18.38,18.44,18.37,18.41,60400.0,17.9056,17.9641,17.8959,17.9349,60400.0
2010-03-22 10:25:00,18.42,18.52,18.41,18.51,78800.0,17.9446,18.042,17.9349,18.0323,78800.0
2010-03-22 10:30:00,18.51,18.54,18.49,18.51,52200.0,18.0323,18.0615,18.0128,18.0323,52200.0
2010-03-22 10:35:00,18.51,18.51,18.47,18.48,20000.0,18.0323,18.0323,17.9933,18.0031,20000.0
2010-03-22 10:40:00,18.48,18.51,18.45,18.49,75800.0,18.0031,18.0323,17.9738,18.0128,75800.0
2010-03-22 10:45:00,18.49,18.54,18.48,18.52,75400.0,18.0128,18.0615,18.0031,18.042,75400.0
2010-03-22 10:50:00,18.52,18.54,18.51,18.52,64600.0,18.042,18.0615,18.0323,18.042,64600.0
2010-03-22 10:55:00,18.52,18.53,18.52,18.53,33200.0,18.042,18.0518,18.042,18.0518,33200.0
2010-03-22 11:00:00,18.52,18.55,18.52,18.54,130200.0,18.042,18.0713,18.042,18.0615,130200.0
2010-03-22 11:05:00,18.55,18.55,18.52,18.52,48100.0,18.0713,18.0713,18.042,18.042,48100.0
2010-03-22 11:10:00,18.53,18.55,18.5,18.5,52000.0,18.0518,18.0713,18.0225,18.0225,52000.0
2010-03-22 11:15:00,18.5,18.54,18.5,18.53,25000.0,18.0225,18.0615,18.0225,18.0518,25000.0
2010-03-22 11:20:00,18.52,18.55,18.51,18.52,38700.0,18.042,18.0713,18.0323,18.042,38700.0
2010-03-22 11:25:00,18.53,18.56,18.52,18.55,65700.0,18.0518,18.081,18.042,18.0713,65700.0
2010-03-22 11:30:00,18.55,18.55,18.5,18.53,102800.0,18.0713,18.0713,18.0225,18.0518,102800.0
2010-03-22 11:35:00,18.52,18.55,18.52,18.54,61400.0,18.042,18.0713,18.042,18.0615,61400.0
2010-03-22 11:40:00,18.55,18.57,18.52,18.53,97600.0,18.0713,18.0907,18.042,18.0518,97600.0
2010-03-22 11:45:00,18.52,18.58,18.52,18.57,59800.0,18.042,18.1005,18.042,18.0907,59800.0
2010-03-22 11:50:00,18.57,18.57,18.53,18.56,37800.0,18.0907,18.0907,18.0518,18.081,37800.0
2010-03-22 11:55:00,18.56,18.56,18.52,18.55,143000.0,18.081,18.081,18.042,18.0713,143000.0
2010-03-22 12:00:00,18.55,18.55,18.49,18.49,49400.0,18.0713,18.0713,18.0128,18.0128,49400.0
2010-03-22 12:05:00,18.49,18.5,18.49,18.49,5600.0,18.0128,18.0225,18.0128,18.0128,5600.0
2010-03-22 12:10:00,18.49,18.51,18.48,18.48,42900.0,18.0128,18.0323,18.0031,18.0031,42900.0
2010-03-22 12:15:00,18.48,18.49,18.46,18.46,38900.0,18.0031,18.0128,17.9836,17.9836,38900.0
2010-03-22 12:20:00,18.46,18.48,18.45,18.46,41600.0,17.9836,18.0031,17.9738,17.9836,41600.0
2010-03-22 12:25:00,18.46,18.5,18.46,18.49,36400.0,17.9836,18.0225,17.9836,18.0128,36400.0
2010-03-22 12:30:00,18.49,18.5,18.48,18.48,45900.0,18.0128,18.0225,18.0031,18.0031,45900.0
2010-03-22 12:35:00,18.49,18.49,18.46,18.46,38600.0,18.0128,18.0128,17.9836,17.9836,38600.0
2010-03-22 12:40:00,18.47,18.49,18.46,18.48,90500.0,17.9933,18.0128,17.9836,18.0031,90500.0
2010-03-22 12:45:00,18.49,18.5,18.48,18.5,8800.0,18.0128,18.0225,18.0031,18.0225,8800.0
2010-03-22 12:50:00,18.51,18.55,18.5,18.55,32900.0,18.0323,18.0713,18.0225,18.0713,32900.0
2010-03-22 12:55:00,18.55,18.55,18.53,18.53,31700.0,18.0713,18.0713,18.0518,18.0518,31700.0
2010-03-22 13:00:00,18.54,18.57,18.53,18.55,66300.0,18.0615,18.0907,18.0518,18.0713,66300.0
2010-03-22 13:05:00,18.55,18.57,18.55,18.55,15900.0,18.0713,18.0907,18.0713,18.0713,15900.0
2010-03-22 13:10:00,18.55,18.57,18.54,18.56,70900.0,18.0713,18.0907,18.0615,18.081,70900.0
2010-03-22 13:15:00,18.57,18.57,18.55,18.57,32200.0,18.0907,18.0907,18.0713,18.0907,32200.0
2010-03-22 13:20:00,18.57,18.57,18.53,18.53,60300.0,18.0907,18.0907,18.0518,18.0518,60300.0
2010-03-22 13:25:00,18.53,18.54,18.52,18.52,69600.0,18.0518,18.0615,18.042,18.042,69600.0
2010-03-22 13:30:00,18.52,18.54,18.51,18.53,29300.0,18.042,18.0615,18.0323,18.0518,29300.0
2010-03-22 13:35:00,18.53,18.53,18.51,18.52,19800.0,18.0518,18.0518,18.0323,18.042,19800.0
2010-03-22 13:40:00,18.51,18.54,18.51,18.53,29200.0,18.0323,18.0615,18.0323,18.0518,29200.0
2010-03-22 13:45:00,18.53,18.55,18.52,18.55,16400.0,18.0518,18.0713,18.042,18.0713,16400.0
2010-03-22 13:50:00,18.55,18.55,18.54,18.55,3900.0,18.0713,18.0713,18.0615,18.0713,3900.0
2010-03-22 13:55:00,18.54,18.55,18.53,18.54,67100.0,18.0615,18.0713,18.0518,18.0615,67100.0
2010-03-22 14:00:00,18.53,18.55,18.51,18.54,49400.0,18.0518,18.0713,18.0323,18.0615,49400.0
2010-03-22 14:05:00,18.54,18.54,18.53,18.54,28700.0,18.0615,18.0615,18.0518,18.0615,28700.0
2010-03-22 14:10:00,18.54,18.55,18.53,18.55,10300.0,18.0615,18.0713,18.0518,18.0713,10300.0
2010-03-22 14:15:00,18.54,18.55,18.54,18.54,34100.0,18.0615,18.0713,18.0615,18.0615,34100.0
2010-03-22 14:20:00,18.55,18.56,18.53,18.54,54000.0,18.0713,18.081,18.0518,18.0615,54000.0
2010-03-22 14:25:00,18.54,18.56,18.54,18.56,45300.0,18.0615,18.081,18.0615,18.081,45300.0
2010-03-22 14:30:00,18.56,18.57,18.55,18.57,35700.0,18.081,18.0907,18.0713,18.0907,35700.0
2010-03-22 14:35:00,18.57,18.59,18.55,18.59,84600.0,18.0907,18.1102,18.0713,18.1102,84600.0
2010-03-22 14:40:00,18.6,18.62,18.6,18.61,93500.0,18.12,18.1394,18.12,18.1297,93500.0
2010-03-22 14:45:00,18.6,18.62,18.59,18.62,42800.0,18.12,18.1394,18.1102,18.1394,42800.0
2010-03-22 14:50:00,18.62,18.63,18.6,18.61,74800.0,18.1394,18.1492,18.12,18.1297,74800.0
2010-03-22 14:55:00,18.61,18.63,18.59,18.6,64000.0,18.1297,18.1492,18.1102,18.12,64000.0
2010-03-22 15:00:00,18.59,18.6,18.58,18.59,47500.0,18.1102,18.12,18.1005,18.1102,47500.0
2010-03-22 15:05:00,18.59,18.59,18.57,18.57,20900.0,18.1102,18.1102,18.0907,18.0907,20900.0
2010-03-22 15:10:00,18.57,18.6,18.56,18.6,78900.0,18.0907,18.12,18.081,18.12,78900.0
2010-03-22 15:15:00,18.59,18.6,18.59,18.59,52500.0,18.1102,18.12,18.1102,18.1102,52500.0
2010-03-22 15:20:00,18.6,18.6,18.58,18.58,42600.0,18.12,18.12,18.1005,18.1005,42600.0
2010-03-22 15:25:00,18.58,18.59,18.56,18.56,59100.0,18.1005,18.1102,18.081,18.081,59100.0
2010-03-22 15:30:00,18.57,18.58,18.54,18.58,55900.0,18.0907,18.1005,18.0615,18.1005,55900.0
2010-03-22 15:35:00,18.58,18.58,18.53,18.55,82100.0,18.1005,18.1005,18.0518,18.0713,82100.0
2010-03-22 15:40:00,18.56,18.59,18.56,18.59,47000.0,18.081,18.1102,18.081,18.1102,47000.0
2010-03-22 15:45:00,18.59,18.6,18.58,18.59,46800.0,18.1102,18.12,18.1005,18.1102,46800.0
2010-03-22 15:50:00,18.6,18.6,18.56,18.56,83300.0,18.12,18.12,18.081,18.081,83300.0
2010-03-22 15:55:00,18.56,18.57,18.55,18.57,196500.0,18.081,18.0907,18.0713,18.0907,196500.0
2010-03-23 09:30:00,18.54,18.67,18.51,18.53,62300.0,18.0615,18.1882,18.0323,18.0518,62300.0
2010-03-23 09:35:00,18.54,18.58,18.51,18.52,48700.0,18.0615,18.1005,18.0323,18.042,48700.0
2010-03-23 09:40:00,18.52,18.55,18.5,18.51,33300.0,18.042,18.0713,18.0225,18.0323,33300.0
2010-03-23 09:45:00,18.51,18.51,18.44,18.49,44900.0,18.0323,18.0323,17.9641,18.0128,44900.0
2010-03-23 09:50:00,18.48,18.5,18.48,18.49,11500.0,18.0031,18.0225,18.0031,18.0128,11500.0
2010-03-23 09:55:00,18.49,18.58,18.49,18.58,43300.0,18.0128,18.1005,18.0128,18.1005,43300.0
2010-03-23 10:00:00,18.58,18.62,18.52,18.52,52600.0,18.1005,18.1394,18.042,18.042,52600.0
2010-03-23 10:05:00,18.53,18.57,18.51,18.57,33400.0,18.0518,18.0907,18.0323,18.0907,33400.0
2010-03-23 10:10:00,18.57,18.59,18.55,18.57,19700.0,18.0907,18.1102,18.0713,18.0907,19700.0
2010-03-23 10:15:00,18.57,18.6,18.56,18.58,50300.0,18.0907,18.12,18.081,18.1005,50300.0
2010-03-23 10:20:00,18.57,18.63,18.55,18.63,82100.0,18.0907,18.1492,18.0713,18.1492,82100.0
2010-03-23 10:25:00,18.63,18.65,18.61,18.64,41800.0,18.1492,18.1687,18.1297,18.1589,41800.0
2010-03-23 10:30:00,18.64,18.67,18.62,18.66,26300.0,18.1589,18.1882,18.1394,18.1784,26300.0
2010-03-23 10:35:00,18.67,18.67,18.63,18.63,50700.0,18.1882,18.1882,18.1492,18.1492,50700.0
2010-03-23 10:40:00,18.63,18.66,18.63,18.66,21800.0,18.1492,18.1784,18.1492,18.1784,21800.0
2010-03-23 10:45:00,18.66,18.67,18.65,18.65,39900.0,18.1784,18.1882,18.1687,18.1687,39900.0
2010-03-23 10:50:00,18.66,18.66,18.65,18.66,11800.0,18.1784,18.1784,18.1687,18.1784,11800.0
2010-03-23 10:55:00,18.66,18.66,18.6,18.61,24900.0,18.1784,18.1784,18.12,18.1297,24900.0
2010-03-23 11:00:00,18.61,18.61,18.55,18.55,61900.0,18.1297,18.1297,18.0713,18.0713,61900.0
2010-03-23 11:05:00,18.55,18.59,18.55,18.57,44500.0,18.0713,18.1102,18.0713,18.0907,44500.0
2010-03-23 11:10:00,18.58,18.62,18.56,18.59,62000.0,18.1005,18.1394,18.081,18.1102,62000.0
2010-03-23 11:15:00,18.59,18.6,18.54,18.57,43200.0,18.1102,18.12,18.0615,18.0907,43200.0
2010-03-23 11:20:00,18.58,18.58,18.56,18.56,9200.0,18.1005,18.1005,18.081,18.081,9200.0
2010-03-23 11:25:00,18.56,18.56,18.52,18.56,36100.0,18.081,18.081,18.042,18.081,36100.0
2010-03-23 11:30:00,18.55,18.57,18.55,18.56,16600.0,18.0713,18.0907,18.0713,18.081,16600.0
2010-03-23 11:35:00,18.56,18.56,18.53,18.55,28800.0,18.081,18.081,18.0518,18.0713,28800.0
2010-03-23 11:40:00,18.55,18.57,18.5,18.52,79000.0,18.0713,18.0907,18.0225,18.042,79000.0
2010-03-23 11:45:00,18.53,18.58,18.53,18.57,30500.0,18.0518,18.1005,18.0518,18.0907,30500.0
2010-03-23 11:50:00,18.57,18.61,18.56,18.61,34200.0,18.0907,18.1297,18.081,18.1297,34200.0
2010-03-23 11:55:00,18.61,18.62,18.61,18.61,19300.0,18.1297,18.1394,18.1297,18.1297,19300.0
2010-03-23 12:00:00,18.61,18.62,18.61,18.61,25900.0,18.1297,18.1394,18.1297,18.1297,25900.0
2010-03-23 12:05:00,18.61,18.62,18.6,18.61,28200.0,18.1297,18.1394,18.12,18.1297,28200.0
2010-03-23 12:10:00,18.6,18.63,18.59,18.62,34800.0,18.12,18.1492,18.1102,18.1394,34800.0
2010-03-23 12:15:00,18.62,18.63,18.59,18.61,32300.0,18.1394,18.1492,18.1102,18.1297,32300.0
2010-03-23 12:20:00,18.62,18.7,18.6,18.68,158000.0,18.1394,18.2174,18.12,18.1979,158000.0
2010-03-23 12:25:00,18.68,18.7,18.66,18.66,38700.0,18.1979,18.2174,18.1784,18.1784,38700.0
2010-03-23 12:30:00,18.67,18.67,18.64,18.64,15900.0,18.1882,18.1882,18.1589,18.1589,15900.0
2010-03-23 12:35:00,18.65,18.65,18.63,18.63,3700.0,18.1687,18.1687,18.1492,18.1492,3700.0
2010-03-23 12:40:00,18.63,18.68,18.63,18.67,42100.0,18.1492,18.1979,18.1492,18.1882,42100.0
2010-03-23 12:45:00,18.66,18.67,18.64,18.66,16100.0,18.1784,18.1882,18.1589,18.1784,16100.0
2010-03-23 12:50:00,18.66,18.66,18.65,18.65,3100.0,18.1784,18.1784,18.1687,18.1687,3100.0
2010-03-23 12:55:00,18.65,18.67,18.65,18.65,28300.0,18.1687,18.1882,18.1687,18.1687,28300.0
2010-03-23 13:00:00,18.65,18.66,18.64,18.64,3600.0,18.1687,18.1784,18.1589,18.1589,3600.0
2010-03-23 13:05:00,18.65,18.67,18.64,18.65,23700.0,18.1687,18.1882,18.1589,18.1687,23700.0
2010-03-23 13:10:00,18.65,18.66,18.6,18.61,45900.0,18.1687,18.1784,18.12,18.1297,45900.0
2010-03-23 13:15:00,18.61,18.62,18.6,18.62,32000.0,18.1297,18.1394,18.12,18.1394,32000.0
2010-03-23 13:20:00,18.61,18.62,18.6,18.61,42700.0,18.1297,18.1394,18.12,18.1297,42700.0
2010-03-23 13:25:00,18.61,18.62,18.6,18.61,31100.0,18.1297,18.1394,18.12,18.1297,31100.0
2010-03-23 13:30:00,18.61,18.63,18.61,18.62,39300.0,18.1297,18.1492,18.1297,18.1394,39300.0
2010-03-23 13:35:00,18.61,18.62,18.61,18.61,5600.0,18.1297,18.1394,18.1297,18.1297,5600.0
2010-03-23 13:40:00,18.61,18.62,18.61,18.62,20200.0,18.1297,18.1394,18.1297,18.1394,20200.0
2010-03-23 13:45:00,18.61,18.63,18.61,18.62,40500.0,18.1297,18.1492,18.1297,18.1394,40500.0
2010-03-23 13:50:00,18.61,18.63,18.61,18.62,34000.0,18.1297,18.1492,18.1297,18.1394,34000.0
2010-03-23 13:55:00,18.63,18.63,18.57,18.57,41400.0,18.1492,18.1492,18.0907,18.0907,41400.0
2010-03-23 14:00:00,18.57,18.59,18.56,18.58,51900.0,18.0907,18.1102,18.081,18.1005,51900.0
2010-03-23 14:05:00,18.58,18.61,18.57,18.58,29500.0,18.1005,18.1297,18.0907,18.1005,29500.0
2010-03-23 14:10:00,18.58,18.59,18.58,18.59,4700.0,18.1005,18.1102,18.1005,18.1102,4700.0
2010-03-23 14:15:00,18.58,18.6,18.58,18.58,25800.0,18.1005,18.12,18.1005,18.1005,25800.0
2010-03-23 14:20:00,18.57,18.59,18.57,18.58,16400.0,18.0907,18.1102,18.0907,18.1005,16400.0
2010-03-23 14:25:00,18.59,18.59,18.58,18.58,21300.0,18.1102,18.1102,18.1005,18.1005,21300.0
2010-03-23 14:30:00,18.58,18.59,18.57,18.57,22500.0,18.1005,18.1102,18.0907,18.0907,22500.0
2010-03-23 14:35:00,18.57,18.58,18.55,18.55,15700.0,18.0907,18.1005,18.0713,18.0713,15700.0
2010-03-23 14:40:00,18.56,18.59,18.56,18.58,33200.0,18.081,18.1102,18.081,18.1005,33200.0
2010-03-23 14:45:00,18.59,18.59,18.55,18.56,24900.0,18.1102,18.1102,18.0713,18.081,24900.0
2010-03-23 14:50:00,18.56,18.56,18.52,18.53,67100.0,18.081,18.081,18.042,18.0518,67100.0
2010-03-23 14:55:00,18.53,18.56,18.53,18.54,142800.0,18.0518,18.081,18.0518,18.0615,142800.0
2010-03-23 15:00:00,18.53,18.54,18.52,18.53,39700.0,18.0518,18.0615,18.042,18.0518,39700.0
2010-03-23 15:05:00,18.53,18.56,18.52,18.55,77000.0,18.0518,18.081,18.042,18.0713,77000.0
2010-03-23 15:10:00,18.55,18.59,18.53,18.58,116500.0,18.0713,18.1102,18.0518,18.1005,116500.0
2010-03-23 15:15:00,18.58,18.59,18.55,18.55,112700.0,18.1005,18.1102,18.0713,18.0713,112700.0
2010-03-23 15:20:00,18.55,18.55,18.53,18.55,99900.0,18.0713,18.0713,18.0518,18.0713,99900.0
2010-03-23 15:25:00,18.54,18.55,18.53,18.54,112600.0,18.0615,18.0713,18.0518,18.0615,112600.0
2010-03-23 15:30:00,18.54,18.55,18.51,18.51,90300.0,18.0615,18.0713,18.0323,18.0323,90300.0
2010-03-23 15:35:00,18.51,18.53,18.49,18.49,306600.0,18.0323,18.0518,18.0128,18.0128,306600.0
2010-03-23 15:40:00,18.49,18.5,18.46,18.47,140200.0,18.0128,18.0225,17.9836,17.9933,140200.0
2010-03-23 15:45:00,18.46,18.49,18.46,18.49,91500.0,17.9836,18.0128,17.9836,18.0128,91500.0
2010-03-23 15:50:00,18.49,18.52,18.48,18.48,312300.0,18.0128,18.042,18.0031,18.0031,312300.0
2010-03-23 15:55:00,18.49,18.52,18.48,18.52,236900.0,18.0128,18.042,18.0031,18.042,236900.0
2010-03-24 09:30:00,18.46,18.57,18.43,18.5,64300.0,17.9836,18.0907,17.9544,18.0225,64300.0
2010-03-24 09:35:00,18.5,18.5,18.37,18.4,59600.0,18.0225,18.0225,17.8959,17.9251,59600.0
2010-03-24 09:40:00,18.41,18.49,18.4,18.49,35400.0,17.9349,18.0128,17.9251,18.0128,35400.0
2010-03-24 09:45:00,18.49,18.55,18.49,18.55,44800.0,18.0128,18.0713,18.0128,18.0713,44800.0
2010-03-24 09:50:00,18.55,18.56,18.46,18.49,73300.0,18.0713,18.081,17.9836,18.0128,73300.0
2010-03-24 09:55:00,18.49,18.53,18.49,18.52,51700.0,18.0128,18.0518,18.0128,18.042,51700.0
2010-03-24 10:00:00,18.53,18.53,18.45,18.49,32200.0,18.0518,18.0518,17.9738,18.0128,32200.0
2010-03-24 10:05:00,18.49,18.53,18.47,18.53,36100.0,18.0128,18.0518,17.9933,18.0518,36100.0
2010-03-24 10:10:00,18.53,18.55,18.53,18.55,56100.0,18.0518,18.0713,18.0518,18.0713,56100.0
2010-03-24 10:15:00,18.54,18.56,18.54,18.55,46100.0,18.0615,18.081,18.0615,18.0713,46100.0
2010-03-24 10:20:00,18.54,18.57,18.52,18.55,84100.0,18.0615,18.0907,18.042,18.0713,84100.0
2010-03-24 10:25:00,18.54,18.56,18.52,18.56,36100.0,18.0615,18.081,18.042,18.081,36100.0
2010-03-24 10:30:00,18.55,18.55,18.51,18.54,62400.0,18.0713,18.0713,18.0323,18.0615,62400.0
2010-03-24 10:35:00,18.55,18.56,18.5,18.5,117600.0,18.0713,18.081,18.0225,18.0225,117600.0
2010-03-24 10:40:00,18.49,18.5,18.47,18.5,23600.0,18.0128,18.0225,17.9933,18.0225,23600.0
2010-03-24 10:45:00,18.5,18.5,18.46,18.49,139600.0,18.0225,18.0225,17.9836,18.0128,139600.0
2010-03-24 10:50:00,18.49,18.53,18.47,18.49,207100.0,18.0128,18.0518,17.9933,18.0128,207100.0
2010-03-24 10:55:00,18.49,18.5,18.47,18.5,42400.0,18.0128,18.0225,17.9933,18.0225,42400.0
2010-03-24 11:00:00,18.5,18.51,18.48,18.48,46100.0,18.0225,18.0323,18.0031,18.0031,46100.0
2010-03-24 11:05:00,18.48,18.48,18.44,18.45,50300.0,18.0031,18.0031,17.9641,17.9738,50300.0
2010-03-24 11:10:00,18.45,18.48,18.45,18.46,55900.0,17.9738,18.0031,17.9738,17.9836,55900.0
2010-03-24 11:15:00,18.45,18.46,18.42,18.45,88600.0,17.9738,17.9836,17.9446,17.9738,88600.0
2010-03-24 11:20:00,18.44,18.47,18.43,18.45,67800.0,17.9641,17.9933,17.9544,17.9738,67800.0
2010-03-24 11:25:00,18.44,18.47,18.43,18.43,41900.0,17.9641,17.9933,17.9544,17.9544,41900.0
2010-03-24 11:30:00,18.43,18.44,18.4,18.4,14800.0,17.9544,17.9641,17.9251,17.9251,14800.0
2010-03-24 11:35:00,18.4,18.42,18.4,18.4,24200.0,17.9251,17.9446,17.9251,17.9251,24200.0
2010-03-24 11:40:00,18.4,18.44,18.4,18.43,29000.0,17.9251,17.9641,17.9251,17.9544,29000.0
2010-03-24 11:45:00,18.43,18.44,18.43,18.44,13400.0,17.9544,17.9641,17.9544,17.9641,13400.0
2010-03-24 11:50:00,18.44,18.46,18.43,18.45,31700.0,17.9641,17.9836,17.9544,17.9738,31700.0
2010-03-24 11:55:00,18.45,18.48,18.45,18.47,30500.0,17.9738,18.0031,17.9738,17.9933,30500.0
2010-03-24 12:00:00,18.47,18.48,18.43,18.43,43400.0,17.9933,18.0031,17.9544,17.9544,43400.0
2010-03-24 12:05:00,18.43,18.47,18.43,18.46,56700.0,17.9544,17.9933,17.9544,17.9836,56700.0
2010-03-24 12:10:00,18.45,18.46,18.44,18.45,63800.0,17.9738,17.9836,17.9641,17.9738,63800.0
2010-03-24 12:15:00,18.45,18.45,18.43,18.45,28400.0,17.9738,17.9738,17.9544,17.9738,28400.0
2010-03-24 12:20:00,18.44,18.45,18.44,18.45,8200.0,17.9641,17.9738,17.9641,17.9738,8200.0
2010-03-24 12:25:00,18.44,18.47,18.44,18.47,7600.0,17.9641,17.9933,17.9641,17.9933,7600.0
2010-03-24 12:30:00,18.47,18.48,18.47,18.47,16800.0,17.9933,18.0031,17.9933,17.9933,16800.0
2010-03-24 12:35:00,18.47,18.5,18.47,18.48,53500.0,17.9933,18.0225,17.9933,18.0031,53500.0
2010-03-24 12:40:00,18.48,18.48,18.47,18.48,13200.0,18.0031,18.0031,17.9933,18.0031,13200.0
2010-03-24 12:45:00,18.47,18.5,18.47,18.5,24300.0,17.9933,18.0225,17.9933,18.0225,24300.0
2010-03-24 12:50:00,18.49,18.5,18.49,18.5,7900.0,18.0128,18.0225,18.0128,18.0225,7900.0
2010-03-24 12:55:00,18.49,18.5,18.49,18.49,17600.0,18.0128,18.0225,18.0128,18.0128,17600.0
2010-03-24 13:00:00,18.5,18.5,18.45,18.45,39500.0,18.0225,18.0225,17.9738,17.9738,39500.0
2010-03-24 13:05:00,18.45,18.47,18.44,18.47,13800.0,17.9738,17.9933,17.9641,17.9933,13800.0
2010-03-24 13:10:00,18.47,18.5,18.46,18.47,39600.0,17.9933,18.0225,17.9836,17.9933,39600.0
2010-03-24 13:15:00,18.47,18.47,18.45,18.46,50700.0,17.9933,17.9933,17.9738,17.9836,50700.0
2010-03-24 13:20:00,18.46,18.47,18.45,18.47,23100.0,17.9836,17.9933,17.9738,17.9933,23100.0
2010-03-24 13:25:00,18.46,18.47,18.43,18.43,47100.0,17.9836,17.9933,17.9544,17.9544,47100.0
2010-03-24 13:30:00,18.43,18.43,18.41,18.42,37200.0,17.9544,17.9544,17.9349,17.9446,37200.0
2010-03-24 13:35:00,18.42,18.43,18.41,18.41,41100.0,17.9446,17.9544,17.9349,17.9349,41100.0
2010-03-24 13:40:00,18.42,18.42,18.41,18.42,16700.0,17.9446,17.9446,17.9349,17.9446,16700.0
2010-03-24 13:45:00,18.41,18.43,18.37,18.37,41900.0,17.9349,17.9544,17.8959,17.8959,41900.0
2010-03-24 13:50:00,18.37,18.39,18.37,18.38,53700.0,17.8959,17.9154,17.8959,17.9056,53700.0
2010-03-24 13:55:00,18.38,18.4,18.34,18.38,130500.0,17.9056,17.9251,17.8667,17.9056,130500.0
2010-03-24 14:00:00,18.38,18.39,18.37,18.38,58100.0,17.9056,17.9154,17.8959,17.9056,58100.0
2010-03-24 14:05:00,18.39,18.4,18.37,18.39,48400.0,17.9154,17.9251,17.8959,17.9154,48400.0
2010-03-24 14:10:00,18.4,18.41,18.38,18.39,70900.0,17.9251,17.9349,17.9056,17.9154,70900.0
2010-03-24 14:15:00,18.4,18.4,18.39,18.4,18300.0,17.9251,17.9251,17.9154,17.9251,18300.0
2010-03-24 14:20:00,18.4,18.41,18.39,18.4,60200.0,17.9251,17.9349,17.9154,17.9251,60200.0
2010-03-24 14:25:00,18.4,18.4,18.39,18.4,21200.0,17.9251,17.9251,17.9154,17.9251,21200.0
2010-03-24 14:30:00,18.4,18.42,18.4,18.41,45400.0,17.9251,17.9446,17.9251,17.9349,45400.0
2010-03-24 14:35:00,18.41,18.44,18.4,18.42,149900.0,17.9349,17.9641,17.9251,17.9446,149900.0
2010-03-24 14:40:00,18.43,18.46,18.42,18.44,274200.0,17.9544,17.9836,17.9446,17.9641,274200.0
2010-03-24 14:45:00,18.45,18.45,18.44,18.45,19700.0,17.9738,17.9738,17.9641,17.9738,19700.0
2010-03-24 14:50:00,18.45,18.45,18.44,18.44,33400.0,17.9738,17.9738,17.9641,17.9641,33400.0
2010-03-24 14:55:00,18.45,18.46,18.43,18.45,65600.0,17.9738,17.9836,17.9544,17.9738,65600.0
2010-03-24 15:00:00,18.45,18.47,18.43,18.46,115900.0,17.9738,17.9933,17.9544,17.9836,115900.0
2010-03-24 15:05:00,18.47,18.47,18.46,18.47,35600.0,17.9933,17.9933,17.9836,17.9933,35600.0
2010-03-24 15:10:00,18.47,18.47,18.44,18.45,53300.0,17.9933,17.9933,17.9641,17.9738,53300.0
2010-03-24 15:15:00,18.45,18.45,18.43,18.45,70100.0,17.9738,17.9738,17.9544,17.9738,70100.0
2010-03-24 15:20:00,18.45,18.48,18.44,18.47,47900.0,17.9738,18.0031,17.9641,17.9933,47900.0
2010-03-24 15:25:00,18.48,18.49,18.47,18.49,55100.0,18.0031,18.0128,17.9933,18.0128,55100.0
2010-03-24 15:30:00,18.49,18.53,18.48,18.53,96800.0,18.0128,18.0518,18.0031,18.0518,96800.0
2010-03-24 15:35:00,18.53,18.56,18.52,18.55,52900.0,18.0518,18.081,18.042,18.0713,52900.0
2010-03-24 15:40:00,18.56,18.56,18.55,18.56,46200.0,18.081,18.081,18.0713,18.081,46200.0
2010-03-24 15:45:00,18.56,18.56,18.51,18.53,324500.0,18.081,18.081,18.0323,18.0518,324500.0
2010-03-24 15:50:00,18.53,18.53,18.5,18.51,138900.0,18.0518,18.0518,18.0225,18.0323,138900.0
2010-03-24 15:55:00,18.52,18.54,18.51,18.53,244500.0,18.042,18.0615,18.0323,18.0518,244500.0
2010-03-25 09:30:00,18.68,18.77,18.63,18.71,79100.0,18.1979,18.2856,18.1492,18.2271,79100.0
2010-03-25 09:35:00,18.71,18.75,18.65,18.66,69600.0,18.2271,18.2661,18.1687,18.1784,69600.0
2010-03-25 09:40:00,18.66,18.74,18.63,18.73,46400.0,18.1784,18.2564,18.1492,18.2466,46400.0
2010-03-25 09:45:00,18.74,18.74,18.73,18.73,37800.0,18.2564,18.2564,18.2466,18.2466,37800.0
2010-03-25 09:50:00,18.73,18.79,18.73,18.74,84000.0,18.2466,18.3051,18.2466,18.2564,84000.0
2010-03-25 09:55:00,18.74,18.75,18.71,18.71,36700.0,18.2564,18.2661,18.2271,18.2271,36700.0
2010-03-25 10:00:00,18.72,18.76,18.7,18.7,62500.0,18.2369,18.2758,18.2174,18.2174,62500.0
2010-03-25 10:05:00,18.7,18.7,18.65,18.67,78600.0,18.2174,18.2174,18.1687,18.1882,78600.0
2010-03-25 10:10:00,18.67,18.68,18.65,18.67,50100.0,18.1882,18.1979,18.1687,18.1882,50100.0
2010-03-25 10:15:00,18.67,18.68,18.65,18.66,17600.0,18.1882,18.1979,18.1687,18.1784,17600.0
2010-03-25 10:20:00,18.67,18.69,18.66,18.67,22400.0,18.1882,18.2076,18.1784,18.1882,22400.0
2010-03-25 10:25:00,18.66,18.66,18.63,18.63,27200.0,18.1784,18.1784,18.1492,18.1492,27200.0
2010-03-25 10:30:00,18.63,18.65,18.62,18.62,41700.0,18.1492,18.1687,18.1394,18.1394,41700.0
2010-03-25 10:35:00,18.62,18.66,18.62,18.66,24600.0,18.1394,18.1784,18.1394,18.1784,24600.0
2010-03-25 10:40:00,18.67,18.69,18.64,18.65,46700.0,18.1882,18.2076,18.1589,18.1687,46700.0
2010-03-25 10:45:00,18.66,18.66,18.63,18.64,27000.0,18.1784,18.1784,18.1492,18.1589,27000.0
2010-03-25 10:50:00,18.64,18.66,18.63,18.63,26400.0,18.1589,18.1784,18.1492,18.1492,26400.0
2010-03-25 10:55:00,18.63,18.66,18.63,18.65,15000.0,18.1492,18.1784,18.1492,18.1687,15000.0
2010-03-25 11:00:00,18.64,18.69,18.64,18.66,65500.0,18.1589,18.2076,18.1589,18.1784,65500.0
2010-03-25 11:05:00,18.66,18.68,18.66,18.68,21500.0,18.1784,18.1979,18.1784,18.1979,21500.0
2010-03-25 11:10:00,18.67,18.75,18.67,18.74,78700.0,18.1882,18.2661,18.1882,18.2564,78700.0
2010-03-25 11:15:00,18.74,18.75,18.73,18.74,21500.0,18.2564,18.2661,18.2466,18.2564,21500.0
2010-03-25 11:20:00,18.75,18.75,18.74,18.74,13500.0,18.2661,18.2661,18.2564,18.2564,13500.0
2010-03-25 11:25:00,18.74,18.75,18.73,18.75,37900.0,18.2564,18.2661,18.2466,18.2661,37900.0
2010-03-25 11:30:00,18.75,18.8,18.74,18.79,66000.0,18.2661,18.3148,18.2564,18.3051,66000.0
2010-03-25 11:35:00,18.8,18.84,18.78,18.83,69100.0,18.3148,18.3538,18.2953,18.344,69100.0
2010-03-25 11:40:00,18.82,18.84,18.8,18.83,38000.0,18.3343,18.3538,18.3148,18.344,38000.0
2010-03-25 11:45:00,18.84,18.86,18.82,18.84,40100.0,18.3538,18.3733,18.3343,18.3538,40100.0
2010-03-25 11:50:00,18.85,18.89,18.84,18.87,134500.0,18.3635,18.4025,18.3538,18.383,134500.0
2010-03-25 11:55:00,18.87,18.88,18.84,18.85,61500.0,18.383,18.3927,18.3538,18.3635,61500.0
2010-03-25 12:00:00,18.85,18.86,18.83,18.84,40400.0,18.3635,18.3733,18.344,18.3538,40400.0
2010-03-25 12:05:00,18.84,18.86,18.83,18.84,46800.0,18.3538,18.3733,18.344,18.3538,46800.0
2010-03-25 12:10:00,18.84,18.85,18.83,18.83,33600.0,18.3538,18.3635,18.344,18.344,33600.0
2010-03-25 12:15:00,18.83,18.84,18.83,18.83,9100.0,18.344,18.3538,18.344,18.344,9100.0
2010-03-25 12:20:00,18.83,18.84,18.82,18.82,22200.0,18.344,18.3538,18.3343,18.3343,22200.0
2010-03-25 12:25:00,18.82,18.83,18.82,18.82,5500.0,18.3343,18.344,18.3343,18.3343,5500.0
2010-03-25 12:30:00,18.82,18.83,18.82,18.82,2100.0,18.3343,18.344,18.3343,18.3343,2100.0
2010-03-25 12:35:00,18.83,18.84,18.82,18.84,34500.0,18.344,18.3538,18.3343,18.3538,34500.0
2010-03-25 12:40:00,18.84,18.84,18.83,18.83,10500.0,18.3538,18.3538,18.344,18.344,10500.0
2010-03-25 12:45:00,18.83,18.88,18.82,18.84,131700.0,18.344,18.3927,18.3343,18.3538,131700.0
2010-03-25 12:50:00,18.84,18.85,18.83,18.85,23100.0,18.3538,18.3635,18.344,18.3635,23100.0
2010-03-25 12:55:00,18.84,18.85,18.84,18.85,16700.0,18.3538,18.3635,18.3538,18.3635,16700.0
2010-03-25 13:00:00,18.84,18.89,18.84,18.88,120100.0,18.3538,18.4025,18.3538,18.3927,120100.0
2010-03-25 13:05:00,18.89,18.91,18.88,18.91,68700.0,18.4025,18.422,18.3927,18.422,68700.0
2010-03-25 13:10:00,18.91,18.95,18.9,18.91,89500.0,18.422,18.4609,18.4122,18.422,89500.0
2010-03-25 13:15:00,18.91,18.92,18.9,18.92,21400.0,18.422,18.4317,18.4122,18.4317,21400.0
2010-03-25 13:20:00,18.92,18.93,18.91,18.93,23500.0,18.4317,18.4414,18.422,18.4414,23500.0
2010-03-25 13:25:00,18.92,18.98,18.92,18.95,92800.0,18.4317,18.4902,18.4317,18.4609,92800.0
2010-03-25 13:30:00,18.95,18.96,18.9,18.9,48000.0,18.4609,18.4707,18.4122,18.4122,48000.0
2010-03-25 13:35:00,18.91,18.91,18.85,18.86,57400.0,18.422,18.422,18.3635,18.3733,57400.0
2010-03-25 13:40:00,18.86,18.86,18.79,18.79,99400.0,18.3733,18.3733,18.3051,18.3051,99400.0
2010-03-25 13:45:00,18.79,18.83,18.78,18.78,58900.0,18.3051,18.344,18.2953,18.2953,58900.0
2010-03-25 13:50:00,18.78,18.8,18.77,18.77,60100.0,18.2953,18.3148,18.2856,18.2856,60100.0
2010-03-25 13:55:00,18.77,18.78,18.75,18.77,62300.0,18.2856,18.2953,18.2661,18.2856,62300.0
2010-03-25 14:00:00,18.77,18.78,18.76,18.76,23800.0,18.2856,18.2953,18.2758,18.2758,23800.0
2010-03-25 14:05:00,18.77,18.79,18.77,18.77,22200.0,18.2856,18.3051,18.2856,18.2856,22200.0
2010-03-25 14:10:00,18.77,18.78,18.75,18.78,31800.0,18.2856,18.2953,18.2661,18.2953,31800.0
2010-03-25 14:15:00,18.78,18.78,18.76,18.76,27400.0,18.2953,18.2953,18.2758,18.2758,27400.0
2010-03-25 14:20:00,18.76,18.77,18.7,18.7,38600.0,18.2758,18.2856,18.2174,18.2174,38600.0
2010-03-25 14:25:00,18.71,18.71,18.66,18.67,28100.0,18.2271,18.2271,18.1784,18.1882,28100.0
2010-03-25 14:30:00,18.66,18.7,18.65,18.65,59500.0,18.1784,18.2174,18.1687,18.1687,59500.0
2010-03-25 14:35:00,18.65,18.69,18.64,18.68,14400.0,18.1687,18.2076,18.1589,18.1979,14400.0
2010-03-25 14:40:00,18.69,18.69,18.67,18.68,34600.0,18.2076,18.2076,18.1882,18.1979,34600.0
2010-03-25 14:45:00,18.69,18.69,18.62,18.62,52400.0,18.2076,18.2076,18.1394,18.1394,52400.0
2010-03-25 14:50:00,18.62,18.62,18.59,18.61,67100.0,18.1394,18.1394,18.1102,18.1297,67100.0
2010-03-25 14:55:00,18.62,18.63,18.6,18.6,55800.0,18.1394,18.1492,18.12,18.12,55800.0
2010-03-25 15:00:00,18.61,18.66,18.6,18.65,34300.0,18.1297,18.1784,18.12,18.1687,34300.0
2010-03-25 15:05:00,18.66,18.69,18.65,18.66,50000.0,18.1784,18.2076,18.1687,18.1784,50000.0
2010-03-25 15:10:00,18.66,18.67,18.65,18.66,29100.0,18.1784,18.1882,18.1687,18.1784,29100.0
2010-03-25 15:15:00,18.66,18.67,18.62,18.62,50800.0,18.1784,18.1882,18.1394,18.1394,50800.0
2010-03-25 15:20:00,18.62,18.65,18.62,18.65,47200.0,18.1394,18.1687,18.1394,18.1687,47200.0
2010-03-25 15:25:00,18.65,18.65,18.62,18.62,57900.0,18.1687,18.1687,18.1394,18.1394,57900.0
2010-03-25 15:30:00,18.62,18.66,18.62,18.64,135300.0,18.1394,18.1784,18.1394,18.1589,135300.0
2010-03-25 15:35:00,18.64,18.69,18.63,18.66,146900.0,18.1589,18.2076,18.1492,18.1784,146900.0
2010-03-25 15:40:00,18.65,18.68,18.64,18.65,188800.0,18.1687,18.1979,18.1589,18.1687,188800.0
2010-03-25 15:45:00,18.65,18.65,18.61,18.61,235800.0,18.1687,18.1687,18.1297,18.1297,235800.0
2010-03-25 15:50:00,18.6,18.61,18.58,18.58,117500.0,18.12,18.1297,18.1005,18.1005,117500.0
2010-03-25 15:55:00,18.59,18.59,18.55,18.56,248600.0,18.1102,18.1102,18.0713,18.081,248600.0
2010-03-26 09:30:00,18.6,18.8,18.51,18.76,59500.0,18.12,18.3148,18.0323,18.2758,59500.0
2010-03-26 09:35:00,18.75,18.81,18.72,18.78,68400.0,18.2661,18.3245,18.2369,18.2953,68400.0
2010-03-26 09:40:00,18.78,18.79,18.73,18.78,50600.0,18.2953,18.3051,18.2466,18.2953,50600.0
2010-03-26 09:45:00,18.78,18.79,18.74,18.79,80100.0,18.2953,18.3051,18.2564,18.3051,80100.0
2010-03-26 09:50:00,18.79,18.8,18.75,18.78,58700.0,18.3051,18.3148,18.2661,18.2953,58700.0
2010-03-26 09:55:00,18.78,18.8,18.73,18.73,49600.0,18.2953,18.3148,18.2466,18.2466,49600.0
2010-03-26 10:00:00,18.73,18.75,18.71,18.71,84200.0,18.2466,18.2661,18.2271,18.2271,84200.0
2010-03-26 10:05:00,18.71,18.74,18.7,18.73,75700.0,18.2271,18.2564,18.2174,18.2466,75700.0
2010-03-26 10:10:00,18.73,18.73,18.68,18.68,52700.0,18.2466,18.2466,18.1979,18.1979,52700.0
2010-03-26 10:15:00,18.68,18.68,18.63,18.65,69100.0,18.1979,18.1979,18.1492,18.1687,69100.0
2010-03-26 10:20:00,18.65,18.66,18.63,18.64,38500.0,18.1687,18.1784,18.1492,18.1589,38500.0
2010-03-26 10:25:00,18.64,18.66,18.63,18.64,56700.0,18.1589,18.1784,18.1492,18.1589,56700.0
2010-03-26 10:30:00,18.64,18.66,18.64,18.66,25300.0,18.1589,18.1784,18.1589,18.1784,25300.0
2010-03-26 10:35:00,18.66,18.66,18.64,18.65,28800.0,18.1784,18.1784,18.1589,18.1687,28800.0
2010-03-26 10:40:00,18.65,18.65,18.61,18.62,29800.0,18.1687,18.1687,18.1297,18.1394,29800.0
2010-03-26 10:45:00,18.61,18.63,18.6,18.63,30000.0,18.1297,18.1492,18.12,18.1492,30000.0
2010-03-26 10:50:00,18.63,18.64,18.61,18.61,17200.0,18.1492,18.1589,18.1297,18.1297,17200.0
2010-03-26 10:55:00,18.62,18.62,18.58,18.58,29400.0,18.1394,18.1394,18.1005,18.1005,29400.0
2010-03-26 11:00:00,18.59,18.62,18.58,18.62,26100.0,18.1102,18.1394,18.1005,18.1394,26100.0
2010-03-26 11:05:00,18.61,18.62,18.56,18.58,59000.0,18.1297,18.1394,18.081,18.1005,59000.0
2010-03-26 11:10:00,18.58,18.58,18.56,18.57,33200.0,18.1005,18.1005,18.081,18.0907,33200.0
2010-03-26 11:15:00,18.56,18.61,18.56,18.61,57500.0,18.081,18.1297,18.081,18.1297,57500.0
2010-03-26 11:20:00,18.6,18.6,18.59,18.59,34700.0,18.12,18.12,18.1102,18.1102,34700.0
2010-03-26 11:25:00,18.59,18.61,18.58,18.58,41400.0,18.1102,18.1297,18.1005,18.1005,41400.0
2010-03-26 11:30:00,18.58,18.59,18.58,18.59,16300.0,18.1005,18.1102,18.1005,18.1102,16300.0
2010-03-26 11:35:00,18.58,18.6,18.58,18.6,22900.0,18.1005,18.12,18.1005,18.12,22900.0
2010-03-26 11:40:00,18.59,18.6,18.59,18.6,12000.0,18.1102,18.12,18.1102,18.12,12000.0
2010-03-26 11:45:00,18.6,18.61,18.59,18.6,19500.0,18.12,18.1297,18.1102,18.12,19500.0
2010-03-26 11:50:00,18.6,18.64,18.6,18.64,31100.0,18.12,18.1589,18.12,18.1589,31100.0
2010-03-26 11:55:00,18.64,18.64,18.63,18.64,25300.0,18.1589,18.1589,18.1492,18.1589,25300.0
2010-03-26 12:00:00,18.64,18.64,18.63,18.64,24500.0,18.1589,18.1589,18.1492,18.1589,24500.0
2010-03-26 12:05:00,18.64,18.68,18.63,18.68,42500.0,18.1589,18.1979,18.1492,18.1979,42500.0
2010-03-26 12:10:00,18.68,18.69,18.67,18.69,43000.0,18.1979,18.2076,18.1882,18.2076,43000.0
2010-03-26 12:15:00,18.69,18.71,18.68,18.71,38100.0,18.2076,18.2271,18.1979,18.2271,38100.0
2010-03-26 12:20:00,18.7,18.71,18.64,18.66,51100.0,18.2174,18.2271,18.1589,18.1784,51100.0
2010-03-26 12:25:00,18.66,18.66,18.62,18.62,57300.0,18.1784,18.1784,18.1394,18.1394,57300.0
2010-03-26 12:30:00,18.63,18.64,18.61,18.62,62300.0,18.1492,18.1589,18.1297,18.1394,62300.0
2010-03-26 12:35:00,18.62,18.65,18.61,18.65,38600.0,18.1394,18.1687,18.1297,18.1687,38600.0
2010-03-26 12:40:00,18.65,18.67,18.65,18.67,62900.0,18.1687,18.1882,18.1687,18.1882,62900.0
2010-03-26 12:45:00,18.67,18.67,18.62,18.63,83400.0,18.1882,18.1882,18.1394,18.1492,83400.0
2010-03-26 12:50:00,18.63,18.64,18.61,18.61,102100.0,18.1492,18.1589,18.1297,18.1297,102100.0
2010-03-26 12:55:00,18.61,18.62,18.58,18.59,99800.0,18.1297,18.1394,18.1005,18.1102,99800.0
2010-03-26 13:00:00,18.59,18.61,18.59,18.59,39100.0,18.1102,18.1297,18.1102,18.1102,39100.0
2010-03-26 13:05:00,18.59,18.59,18.5,18.52,119700.0,18.1102,18.1102,18.0225,18.042,119700.0
2010-03-26 13:10:00,18.52,18.57,18.52,18.56,24500.0,18.042,18.0907,18.042,18.081,24500.0
2010-03-26 13:15:00,18.56,18.58,18.56,18.57,41200.0,18.081,18.1005,18.081,18.0907,41200.0
2010-03-26 13:20:00,18.57,18.59,18.56,18.56,34700.0,18.0907,18.1102,18.081,18.081,34700.0
2010-03-26 13:25:00,18.56,18.58,18.55,18.58,69600.0,18.081,18.1005,18.0713,18.1005,69600.0
2010-03-26 13:30:00,18.58,18.58,18.55,18.56,68300.0,18.1005,18.1005,18.0713,18.081,68300.0
2010-03-26 13:35:00,18.56,18.62,18.56,18.61,39000.0,18.081,18.1394,18.081,18.1297,39000.0
2010-03-26 13:40:00,18.61,18.65,18.61,18.62,45600.0,18.1297,18.1687,18.1297,18.1394,45600.0
2010-03-26 13:45:00,18.61,18.64,18.6,18.63,78000.0,18.1297,18.1589,18.12,18.1492,78000.0
2010-03-26 13:50:00,18.64,18.66,18.63,18.65,79700.0,18.1589,18.1784,18.1492,18.1687,79700.0
2010-03-26 13:55:00,18.64,18.67,18.64,18.65,46700.0,18.1589,18.1882,18.1589,18.1687,46700.0
2010-03-26 14:00:00,18.65,18.65,18.64,18.64,46300.0,18.1687,18.1687,18.1589,18.1589,46300.0
2010-03-26 14:05:00,18.64,18.68,18.64,18.67,42600.0,18.1589,18.1979,18.1589,18.1882,42600.0
2010-03-26 14:10:00,18.68,18.7,18.66,18.67,39800.0,18.1979,18.2174,18.1784,18.1882,39800.0
2010-03-26 14:15:00,18.67,18.71,18.66,18.71,56900.0,18.1882,18.2271,18.1784,18.2271,56900.0
2010-03-26 14:20:00,18.7,18.71,18.68,18.7,46600.0,18.2174,18.2271,18.1979,18.2174,46600.0
2010-03-26 14:25:00,18.7,18.74,18.69,18.74,30000.0,18.2174,18.2564,18.2076,18.2564,30000.0
2010-03-26 14:30:00,18.74,18.75,18.71,18.72,66800.0,18.2564,18.2661,18.2271,18.2369,66800.0
2010-03-26 14:35:00,18.72,18.75,18.71,18.75,39000.0,18.2369,18.2661,18.2271,18.2661,39000.0
2010-03-26 14:40:00,18.74,18.75,18.73,18.75,52000.0,18.2564,18.2661,18.2466,18.2661,52000.0
2010-03-26 14:45:00,18.75,18.76,18.74,18.76,80800.0,18.2661,18.2758,18.2564,18.2758,80800.0
2010-03-26 14:50:00,18.76,18.78,18.75,18.78,70100.0,18.2758,18.2953,18.2661,18.2953,70100.0
2010-03-26 14:55:00,18.78,18.79,18.74,18.79,80000.0,18.2953,18.3051,18.2564,18.3051,80000.0
2010-03-26 15:00:00,18.78,18.79,18.78,18.79,29200.0,18.2953,18.3051,18.2953,18.3051,29200.0
2010-03-26 15:05:00,18.79,18.8,18.75,18.75,75100.0,18.3051,18.3148,18.2661,18.2661,75100.0
2010-03-26 15:10:00,18.76,18.79,18.75,18.78,66600.0,18.2758,18.3051,18.2661,18.2953,66600.0
2010-03-26 15:15:00,18.78,18.79,18.78,18.79,25100.0,18.2953,18.3051,18.2953,18.3051,25100.0
2010-03-26 15:20:00,18.79,18.79,18.78,18.79,38300.0,18.3051,18.3051,18.2953,18.3051,38300.0
2010-03-26 15:25:00,18.79,18.82,18.78,18.81,62500.0,18.3051,18.3343,18.2953,18.3245,62500.0
2010-03-26 15:30:00,18.82,18.82,18.79,18.79,68000.0,18.3343,18.3343,18.3051,18.3051,68000.0
2010-03-26 15:35:00,18.79,18.8,18.79,18.79,65600.0,18.3051,18.3148,18.3051,18.3051,65600.0
2010-03-26 15:40:00,18.8,18.85,18.79,18.85,144500.0,18.3148,18.3635,18.3051,18.3635,144500.0
2010-03-26 15:45:00,18.84,18.88,18.84,18.84,322500.0,18.3538,18.3927,18.3538,18.3538,322500.0
2010-03-26 15:50:00,18.85,18.86,18.82,18.85,181800.0,18.3635,18.3733,18.3343,18.3635,181800.0
2010-03-26 15:55:00,18.85,18.88,18.85,18.86,371800.0,18.3635,18.3927,18.3635,18.3733,371800.0
2010-03-29 09:30:00,18.99,18.99,18.85,18.91,69600.0,18.4999,18.4999,18.3635,18.422,69600.0
2010-03-29 09:35:00,18.91,18.92,18.84,18.85,45200.0,18.422,18.4317,18.3538,18.3635,45200.0
2010-03-29 09:40:00,18.85,18.88,18.83,18.84,70900.0,18.3635,18.3927,18.344,18.3538,70900.0
2010-03-29 09:45:00,18.84,18.85,18.79,18.79,66700.0,18.3538,18.3635,18.3051,18.3051,66700.0
2010-03-29 09:50:00,18.8,18.8,18.7,18.72,89000.0,18.3148,18.3148,18.2174,18.2369,89000.0
2010-03-29 09:55:00,18.72,18.75,18.72,18.75,52000.0,18.2369,18.2661,18.2369,18.2661,52000.0
2010-03-29 10:00:00,18.75,18.81,18.74,18.79,40200.0,18.2661,18.3245,18.2564,18.3051,40200.0
2010-03-29 10:05:00,18.8,18.81,18.75,18.76,59300.0,18.3148,18.3245,18.2661,18.2758,59300.0
2010-03-29 10:10:00,18.76,18.8,18.76,18.77,29900.0,18.2758,18.3148,18.2758,18.2856,29900.0
2010-03-29 10:15:00,18.78,18.78,18.74,18.75,29800.0,18.2953,18.2953,18.2564,18.2661,29800.0
2010-03-29 10:20:00,18.74,18.75,18.73,18.73,46000.0,18.2564,18.2661,18.2466,18.2466,46000.0
2010-03-29 10:25:00,18.73,18.77,18.72,18.74,69000.0,18.2466,18.2856,18.2369,18.2564,69000.0
2010-03-29 10:30:00,18.74,18.77,18.71,18.77,38900.0,18.2564,18.2856,18.2271,18.2856,38900.0
2010-03-29 10:35:00,18.77,18.79,18.77,18.79,19700.0,18.2856,18.3051,18.2856,18.3051,19700.0
2010-03-29 10:40:00,18.78,18.8,18.75,18.76,49400.0,18.2953,18.3148,18.2661,18.2758,49400.0
2010-03-29 10:45:00,18.76,18.78,18.76,18.76,29600.0,18.2758,18.2953,18.2758,18.2758,29600.0
2010-03-29 10:50:00,18.77,18.77,18.75,18.75,16800.0,18.2856,18.2856,18.2661,18.2661,16800.0
2010-03-29 10:55:00,18.75,18.78,18.74,18.77,36400.0,18.2661,18.2953,18.2564,18.2856,36400.0
2010-03-29 11:00:00,18.76,18.78,18.74,18.74,15500.0,18.2758,18.2953,18.2564,18.2564,15500.0
2010-03-29 11:05:00,18.74,18.75,18.73,18.74,40700.0,18.2564,18.2661,18.2466,18.2564,40700.0
2010-03-29 11:10:00,18.75,18.76,18.74,18.75,17500.0,18.2661,18.2758,18.2564,18.2661,17500.0
2010-03-29 11:15:00,18.74,18.74,18.7,18.72,41500.0,18.2564,18.2564,18.2174,18.2369,41500.0
2010-03-29 11:20:00,18.72,18.76,18.71,18.75,18200.0,18.2369,18.2758,18.2271,18.2661,18200.0
2010-03-29 11:25:00,18.74,18.77,18.74,18.75,23700.0,18.2564,18.2856,18.2564,18.2661,23700.0
2010-03-29 11:30:00,18.75,18.78,18.74,18.75,65800.0,18.2661,18.2953,18.2564,18.2661,65800.0
2010-03-29 11:35:00,18.75,18.77,18.73,18.77,35600.0,18.2661,18.2856,18.2466,18.2856,35600.0
2010-03-29 11:40:00,18.77,18.78,18.77,18.78,6500.0,18.2856,18.2953,18.2856,18.2953,6500.0
2010-03-29 11:45:00,18.77,18.78,18.76,18.78,10800.0,18.2856,18.2953,18.2758,18.2953,10800.0
2010-03-29 11:50:00,18.77,18.79,18.76,18.78,32000.0,18.2856,18.3051,18.2758,18.2953,32000.0
2010-03-29 11:55:00,18.78,18.8,18.78,18.79,31300.0,18.2953,18.3148,18.2953,18.3051,31300.0
2010-03-29 12:00:00,18.78,18.8,18.77,18.79,38100.0,18.2953,18.3148,18.2856,18.3051,38100.0
2010-03-29 12:05:00,18.8,18.8,18.77,18.77,48500.0,18.3148,18.3148,18.2856,18.2856,48500.0
2010-03-29 12:10:00,18.77,18.79,18.77,18.77,21000.0,18.2856,18.3051,18.2856,18.2856,21000.0
2010-03-29 12:15:00,18.78,18.78,18.76,18.77,38900.0,18.2953,18.2953,18.2758,18.2856,38900.0
2010-03-29 12:20:00,18.77,18.79,18.77,18.78,7800.0,18.2856,18.3051,18.2856,18.2953,7800.0
2010-03-29 12:25:00,18.78,18.79,18.76,18.77,29500.0,18.2953,18.3051,18.2758,18.2856,29500.0
2010-03-29 12:30:00,18.77,18.78,18.75,18.76,20200.0,18.2856,18.2953,18.2661,18.2758,20200.0
2010-03-29 12:35:00,18.76,18.76,18.76,18.76,1400.0,18.2758,18.2758,18.2758,18.2758,1400.0
2010-03-29 12:40:00,18.77,18.77,18.73,18.74,12700.0,18.2856,18.2856,18.2466,18.2564,12700.0
2010-03-29 12:45:00,18.74,18.75,18.72,18.74,19500.0,18.2564,18.2661,18.2369,18.2564,19500.0
2010-03-29 12:50:00,18.74,18.74,18.73,18.74,17900.0,18.2564,18.2564,18.2466,18.2564,17900.0
2010-03-29 12:55:00,18.74,18.75,18.72,18.72,17900.0,18.2564,18.2661,18.2369,18.2369,17900.0
2010-03-29 13:00:00,18.73,18.75,18.73,18.74,15600.0,18.2466,18.2661,18.2466,18.2564,15600.0
2010-03-29 13:05:00,18.74,18.74,18.72,18.73,24400.0,18.2564,18.2564,18.2369,18.2466,24400.0
2010-03-29 13:10:00,18.73,18.75,18.72,18.72,36300.0,18.2466,18.2661,18.2369,18.2369,36300.0
2010-03-29 13:15:00,18.71,18.72,18.7,18.71,19500.0,18.2271,18.2369,18.2174,18.2271,19500.0
2010-03-29 13:20:00,18.71,18.73,18.7,18.71,42800.0,18.2271,18.2466,18.2174,18.2271,42800.0
2010-03-29 13:25:00,18.71,18.72,18.7,18.71,18300.0,18.2271,18.2369,18.2174,18.2271,18300.0
2010-03-29 13:30:00,18.72,18.73,18.69,18.69,27300.0,18.2369,18.2466,18.2076,18.2076,27300.0
2010-03-29 13:35:00,18.69,18.7,18.66,18.68,35900.0,18.2076,18.2174,18.1784,18.1979,35900.0
2010-03-29 13:40:00,18.68,18.68,18.66,18.66,23000.0,18.1979,18.1979,18.1784,18.1784,23000.0
2010-03-29 13:45:00,18.66,18.7,18.66,18.7,15200.0,18.1784,18.2174,18.1784,18.2174,15200.0
2010-03-29 13:50:00,18.69,18.7,18.68,18.68,17400.0,18.2076,18.2174,18.1979,18.1979,17400.0
2010-03-29 13:55:00,18.68,18.69,18.67,18.67,25300.0,18.1979,18.2076,18.1882,18.1882,25300.0
2010-03-29 14:00:00,18.67,18.69,18.66,18.69,25800.0,18.1882,18.2076,18.1784,18.2076,25800.0
2010-03-29 14:05:00,18.69,18.7,18.68,18.68,8800.0,18.2076,18.2174,18.1979,18.1979,8800.0
2010-03-29 14:10:00,18.68,18.69,18.66,18.69,20900.0,18.1979,18.2076,18.1784,18.2076,20900.0
2010-03-29 14:15:00,18.68,18.69,18.68,18.69,4400.0,18.1979,18.2076,18.1979,18.2076,4400.0
2010-03-29 14:20:00,18.69,18.69,18.66,18.67,15500.0,18.2076,18.2076,18.1784,18.1882,15500.0
2010-03-29 14:25:00,18.67,18.68,18.61,18.61,73100.0,18.1882,18.1979,18.1297,18.1297,73100.0
2010-03-29 14:30:00,18.62,18.66,18.61,18.66,36700.0,18.1394,18.1784,18.1297,18.1784,36700.0
2010-03-29 14:35:00,18.65,18.68,18.63,18.64,31300.0,18.1687,18.1979,18.1492,18.1589,31300.0
2010-03-29 14:40:00,18.65,18.65,18.64,18.65,2200.0,18.1687,18.1687,18.1589,18.1687,2200.0
2010-03-29 14:45:00,18.65,18.66,18.64,18.65,19600.0,18.1687,18.1784,18.1589,18.1687,19600.0
2010-03-29 14:50:00,18.65,18.66,18.64,18.65,11600.0,18.1687,18.1784,18.1589,18.1687,11600.0
2010-03-29 14:55:00,18.66,18.67,18.64,18.66,29900.0,18.1784,18.1882,18.1589,18.1784,29900.0
2010-03-29 15:00:00,18.66,18.68,18.66,18.66,49700.0,18.1784,18.1979,18.1784,18.1784,49700.0
2010-03-29 15:05:00,18.67,18.68,18.66,18.67,21500.0,18.1882,18.1979,18.1784,18.1882,21500.0
2010-03-29 15:10:00,18.67,18.68,18.67,18.67,20800.0,18.1882,18.1979,18.1882,18.1882,20800.0
2010-03-29 15:15:00,18.67,18.68,18.65,18.68,39800.0,18.1882,18.1979,18.1687,18.1979,39800.0
2010-03-29 15:20:00,18.67,18.68,18.66,18.66,16800.0,18.1882,18.1979,18.1784,18.1784,16800.0
2010-03-29 15:25:00,18.66,18.68,18.65,18.66,26000.0,18.1784,18.1979,18.1687,18.1784,26000.0
2010-03-29 15:30:00,18.66,18.67,18.64,18.65,45400.0,18.1784,18.1882,18.1589,18.1687,45400.0
2010-03-29 15:35:00,18.65,18.68,18.64,18.66,78600.0,18.1687,18.1979,18.1589,18.1784,78600.0
2010-03-29 15:40:00,18.66,18.67,18.65,18.65,28200.0,18.1784,18.1882,18.1687,18.1687,28200.0
2010-03-29 15:45:00,18.65,18.66,18.63,18.65,42500.0,18.1687,18.1784,18.1492,18.1687,42500.0
2010-03-29 15:50:00,18.65,18.67,18.65,18.66,67200.0,18.1687,18.1882,18.1687,18.1784,67200.0
2010-03-29 15:55:00,18.66,18.68,18.65,18.68,260200.0,18.1784,18.1979,18.1687,18.1979,260200.0
2010-03-30 09:30:00,18.57,18.77,18.46,18.69,203100.0,18.0907,18.2856,17.9836,18.2076,203100.0
2010-03-30 09:35:00,18.7,18.8,18.69,18.77,65600.0,18.2174,18.3148,18.2076,18.2856,65600.0
2010-03-30 09:40:00,18.78,18.8,18.76,18.79,46200.0,18.2953,18.3148,18.2758,18.3051,46200.0
2010-03-30 09:45:00,18.78,18.85,18.77,18.85,50000.0,18.2953,18.3635,18.2856,18.3635,50000.0
2010-03-30 09:50:00,18.85,18.88,18.83,18.87,34300.0,18.3635,18.3927,18.344,18.383,34300.0
2010-03-30 09:55:00,18.88,18.92,18.88,18.89,48300.0,18.3927,18.4317,18.3927,18.4025,48300.0
2010-03-30 10:00:00,18.9,18.9,18.87,18.88,34100.0,18.4122,18.4122,18.383,18.3927,34100.0
2010-03-30 10:05:00,18.88,18.89,18.83,18.83,45100.0,18.3927,18.4025,18.344,18.344,45100.0
2010-03-30 10:10:00,18.83,18.84,18.78,18.78,34300.0,18.344,18.3538,18.2953,18.2953,34300.0
2010-03-30 10:15:00,18.78,18.78,18.7,18.7,53300.0,18.2953,18.2953,18.2174,18.2174,53300.0
2010-03-30 10:20:00,18.7,18.7,18.68,18.68,22200.0,18.2174,18.2174,18.1979,18.1979,22200.0
2010-03-30 10:25:00,18.68,18.7,18.64,18.7,64800.0,18.1979,18.2174,18.1589,18.2174,64800.0
2010-03-30 10:30:00,18.69,18.7,18.64,18.65,105800.0,18.2076,18.2174,18.1589,18.1687,105800.0
2010-03-30 10:35:00,18.65,18.67,18.64,18.67,29100.0,18.1687,18.1882,18.1589,18.1882,29100.0
2010-03-30 10:40:00,18.66,18.67,18.64,18.64,54200.0,18.1784,18.1882,18.1589,18.1589,54200.0
2010-03-30 10:45:00,18.64,18.65,18.64,18.64,5200.0,18.1589,18.1687,18.1589,18.1589,5200.0
2010-03-30 10:50:00,18.65,18.66,18.64,18.65,22500.0,18.1687,18.1784,18.1589,18.1687,22500.0
2010-03-30 10:55:00,18.65,18.68,18.64,18.67,28100.0,18.1687,18.1979,18.1589,18.1882,28100.0
2010-03-30 11:00:00,18.66,18.67,18.62,18.63,48300.0,18.1784,18.1882,18.1394,18.1492,48300.0
2010-03-30 11:05:00,18.63,18.64,18.59,18.62,69100.0,18.1492,18.1589,18.1102,18.1394,69100.0
2010-03-30 11:10:00,18.63,18.64,18.57,18.64,126000.0,18.1492,18.1589,18.0907,18.1589,126000.0
2010-03-30 11:15:00,18.63,18.73,18.63,18.72,278600.0,18.1492,18.2466,18.1492,18.2369,278600.0
2010-03-30 11:20:00,18.72,18.75,18.68,18.71,97200.0,18.2369,18.2661,18.1979,18.2271,97200.0
2010-03-30 11:25:00,18.72,18.74,18.7,18.72,52200.0,18.2369,18.2564,18.2174,18.2369,52200.0
2010-03-30 11:30:00,18.73,18.73,18.68,18.69,42000.0,18.2466,18.2466,18.1979,18.2076,42000.0
2010-03-30 11:35:00,18.69,18.69,18.67,18.68,35800.0,18.2076,18.2076,18.1882,18.1979,35800.0
2010-03-30 11:40:00,18.67,18.7,18.67,18.7,48000.0,18.1882,18.2174,18.1882,18.2174,48000.0
2010-03-30 11:45:00,18.7,18.72,18.69,18.71,27400.0,18.2174,18.2369,18.2076,18.2271,27400.0
2010-03-30 11:50:00,18.72,18.74,18.7,18.74,35700.0,18.2369,18.2564,18.2174,18.2564,35700.0
2010-03-30 11:55:00,18.74,18.79,18.73,18.78,39900.0,18.2564,18.3051,18.2466,18.2953,39900.0
2010-03-30 12:00:00,18.79,18.8,18.77,18.79,28500.0,18.3051,18.3148,18.2856,18.3051,28500.0
2010-03-30 12:05:00,18.79,18.82,18.78,18.82,31400.0,18.3051,18.3343,18.2953,18.3343,31400.0
2010-03-30 12:10:00,18.82,18.82,18.8,18.82,24100.0,18.3343,18.3343,18.3148,18.3343,24100.0
2010-03-30 12:15:00,18.82,18.84,18.82,18.82,25800.0,18.3343,18.3538,18.3343,18.3343,25800.0
2010-03-30 12:20:00,18.83,18.85,18.83,18.85,27800.0,18.344,18.3635,18.344,18.3635,27800.0
2010-03-30 12:25:00,18.85,18.89,18.84,18.89,28100.0,18.3635,18.4025,18.3538,18.4025,28100.0
2010-03-30 12:30:00,18.88,18.92,18.88,18.9,64200.0,18.3927,18.4317,18.3927,18.4122,64200.0
2010-03-30 12:35:00,18.91,18.92,18.88,18.89,95800.0,18.422,18.4317,18.3927,18.4025,95800.0
2010-03-30 12:40:00,18.89,18.9,18.88,18.89,69800.0,18.4025,18.4122,18.3927,18.4025,69800.0
2010-03-30 12:45:00,18.89,18.91,18.88,18.9,45300.0,18.4025,18.422,18.3927,18.4122,45300.0
2010-03-30 12:50:00,18.9,18.9,18.89,18.9,9800.0,18.4122,18.4122,18.4025,18.4122,9800.0
2010-03-30 12:55:00,18.89,18.9,18.86,18.86,46300.0,18.4025,18.4122,18.3733,18.3733,46300.0
2010-03-30 13:00:00,18.86,18.86,18.84,18.85,65500.0,18.3733,18.3733,18.3538,18.3635,65500.0
2010-03-30 13:05:00,18.85,18.86,18.83,18.85,47400.0,18.3635,18.3733,18.344,18.3635,47400.0
2010-03-30 13:10:00,18.85,18.86,18.84,18.84,12000.0,18.3635,18.3733,18.3538,18.3538,12000.0
2010-03-30 13:15:00,18.84,18.84,18.81,18.82,17300.0,18.3538,18.3538,18.3245,18.3343,17300.0
2010-03-30 13:20:00,18.81,18.82,18.78,18.78,28900.0,18.3245,18.3343,18.2953,18.2953,28900.0
2010-03-30 13:25:00,18.79,18.79,18.77,18.79,34800.0,18.3051,18.3051,18.2856,18.3051,34800.0
2010-03-30 13:30:00,18.78,18.8,18.77,18.78,32000.0,18.2953,18.3148,18.2856,18.2953,32000.0
2010-03-30 13:35:00,18.77,18.79,18.77,18.77,24900.0,18.2856,18.3051,18.2856,18.2856,24900.0
2010-03-30 13:40:00,18.77,18.78,18.76,18.76,21900.0,18.2856,18.2953,18.2758,18.2758,21900.0
2010-03-30 13:45:00,18.76,18.81,18.75,18.8,59500.0,18.2758,18.3245,18.2661,18.3148,59500.0
2010-03-30 13:50:00,18.8,18.82,18.79,18.8,38900.0,18.3148,18.3343,18.3051,18.3148,38900.0
2010-03-30 13:55:00,18.79,18.8,18.79,18.79,22100.0,18.3051,18.3148,18.3051,18.3051,22100.0
2010-03-30 14:00:00,18.78,18.79,18.78,18.79,6700.0,18.2953,18.3051,18.2953,18.3051,6700.0
2010-03-30 14:05:00,18.79,18.81,18.78,18.8,39400.0,18.3051,18.3245,18.2953,18.3148,39400.0
2010-03-30 14:10:00,18.79,18.8,18.79,18.8,14700.0,18.3051,18.3148,18.3051,18.3148,14700.0
2010-03-30 14:15:00,18.79,18.8,18.78,18.78,30400.0,18.3051,18.3148,18.2953,18.2953,30400.0
2010-03-30 14:20:00,18.79,18.8,18.77,18.78,23500.0,18.3051,18.3148,18.2856,18.2953,23500.0
2010-03-30 14:25:00,18.79,18.79,18.78,18.78,5300.0,18.3051,18.3051,18.2953,18.2953,5300.0
2010-03-30 14:30:00,18.79,18.82,18.79,18.8,36300.0,18.3051,18.3343,18.3051,18.3148,36300.0
2010-03-30 14:35:00,18.8,18.82,18.8,18.81,19800.0,18.3148,18.3343,18.3148,18.3245,19800.0
2010-03-30 14:40:00,18.8,18.81,18.79,18.8,19100.0,18.3148,18.3245,18.3051,18.3148,19100.0
2010-03-30 14:45:00,18.8,18.81,18.79,18.8,29600.0,18.3148,18.3245,18.3051,18.3148,29600.0
2010-03-30 14:50:00,18.8,18.81,18.79,18.8,27100.0,18.3148,18.3245,18.3051,18.3148,27100.0
2010-03-30 14:55:00,18.8,18.83,18.8,18.8,54800.0,18.3148,18.344,18.3148,18.3148,54800.0
2010-03-30 15:00:00,18.81,18.83,18.79,18.81,66600.0,18.3245,18.344,18.3051,18.3245,66600.0
2010-03-30 15:05:00,18.81,18.81,18.79,18.8,45800.0,18.3245,18.3245,18.3051,18.3148,45800.0
2010-03-30 15:10:00,18.8,18.8,18.79,18.8,3100.0,18.3148,18.3148,18.3051,18.3148,3100.0
2010-03-30 15:15:00,18.8,18.82,18.78,18.8,82000.0,18.3148,18.3343,18.2953,18.3148,82000.0
2010-03-30 15:20:00,18.8,18.8,18.79,18.8,15200.0,18.3148,18.3148,18.3051,18.3148,15200.0
2010-03-30 15:25:00,18.8,18.81,18.79,18.8,79800.0,18.3148,18.3245,18.3051,18.3148,79800.0
2010-03-30 15:30:00,18.8,18.82,18.79,18.82,94400.0,18.3148,18.3343,18.3051,18.3343,94400.0
2010-03-30 15:35:00,18.82,18.84,18.8,18.8,114700.0,18.3343,18.3538,18.3148,18.3148,114700.0
2010-03-30 15:40:00,18.79,18.83,18.78,18.83,96200.0,18.3051,18.344,18.2953,18.344,96200.0
2010-03-30 15:45:00,18.82,18.82,18.79,18.79,51000.0,18.3343,18.3343,18.3051,18.3051,51000.0
2010-03-30 15:50:00,18.8,18.82,18.79,18.8,88400.0,18.3148,18.3343,18.3051,18.3148,88400.0
2010-03-30 15:55:00,18.8,18.8,18.74,18.78,454500.0,18.3148,18.3148,18.2564,18.2953,454500.0
2010-03-31 09:30:00,18.76,18.77,18.57,18.59,92600.0,18.2758,18.2856,18.0907,18.1102,92600.0
2010-03-31 09:35:00,18.59,18.63,18.59,18.62,42500.0,18.1102,18.1492,18.1102,18.1394,42500.0
2010-03-31 09:40:00,18.62,18.66,18.57,18.58,88300.0,18.1394,18.1784,18.0907,18.1005,88300.0
2010-03-31 09:45:00,18.57,18.62,18.56,18.58,67500.0,18.0907,18.1394,18.081,18.1005,67500.0
2010-03-31 09:50:00,18.58,18.65,18.58,18.6,69900.0,18.1005,18.1687,18.1005,18.12,69900.0
2010-03-31 09:55:00,18.6,18.63,18.57,18.62,51800.0,18.12,18.1492,18.0907,18.1394,51800.0
2010-03-31 10:00:00,18.63,18.7,18.63,18.64,51600.0,18.1492,18.2174,18.1492,18.1589,51600.0
2010-03-31 10:05:00,18.63,18.69,18.62,18.69,48800.0,18.1492,18.2076,18.1394,18.2076,48800.0
2010-03-31 10:10:00,18.68,18.69,18.63,18.63,26300.0,18.1979,18.2076,18.1492,18.1492,26300.0
2010-03-31 10:15:00,18.64,18.66,18.63,18.65,36700.0,18.1589,18.1784,18.1492,18.1687,36700.0
2010-03-31 10:20:00,18.65,18.68,18.63,18.68,56700.0,18.1687,18.1979,18.1492,18.1979,56700.0
2010-03-31 10:25:00,18.68,18.7,18.66,18.67,37300.0,18.1979,18.2174,18.1784,18.1882,37300.0
2010-03-31 10:30:00,18.67,18.68,18.66,18.67,37800.0,18.1882,18.1979,18.1784,18.1882,37800.0
2010-03-31 10:35:00,18.68,18.72,18.67,18.72,23500.0,18.1979,18.2369,18.1882,18.2369,23500.0
2010-03-31 10:40:00,18.71,18.72,18.65,18.65,52900.0,18.2271,18.2369,18.1687,18.1687,52900.0
2010-03-31 10:45:00,18.65,18.66,18.64,18.66,16900.0,18.1687,18.1784,18.1589,18.1784,16900.0
2010-03-31 10:50:00,18.66,18.67,18.63,18.65,54600.0,18.1784,18.1882,18.1492,18.1687,54600.0
2010-03-31 10:55:00,18.65,18.68,18.65,18.67,101500.0,18.1687,18.1979,18.1687,18.1882,101500.0
2010-03-31 11:00:00,18.67,18.67,18.62,18.62,27300.0,18.1882,18.1882,18.1394,18.1394,27300.0
2010-03-31 11:05:00,18.63,18.66,18.61,18.61,47300.0,18.1492,18.1784,18.1297,18.1297,47300.0
2010-03-31 11:10:00,18.62,18.62,18.6,18.61,32100.0,18.1394,18.1394,18.12,18.1297,32100.0
2010-03-31 11:15:00,18.6,18.61,18.57,18.58,52300.0,18.12,18.1297,18.0907,18.1005,52300.0
2010-03-31 11:20:00,18.58,18.65,18.58,18.64,39700.0,18.1005,18.1687,18.1005,18.1589,39700.0
2010-03-31 11:25:00,18.65,18.65,18.63,18.63,10700.0,18.1687,18.1687,18.1492,18.1492,10700.0
2010-03-31 11:30:00,18.63,18.67,18.63,18.67,10400.0,18.1492,18.1882,18.1492,18.1882,10400.0
2010-03-31 11:35:00,18.67,18.69,18.64,18.66,77200.0,18.1882,18.2076,18.1589,18.1784,77200.0
2010-03-31 11:40:00,18.66,18.67,18.65,18.67,60100.0,18.1784,18.1882,18.1687,18.1882,60100.0
2010-03-31 11:45:00,18.67,18.67,18.64,18.65,50100.0,18.1882,18.1882,18.1589,18.1687,50100.0
2010-03-31 11:50:00,18.65,18.65,18.64,18.64,5100.0,18.1687,18.1687,18.1589,18.1589,5100.0
2010-03-31 11:55:00,18.65,18.65,18.62,18.64,56700.0,18.1687,18.1687,18.1394,18.1589,56700.0
2010-03-31 12:00:00,18.64,18.64,18.6,18.62,55900.0,18.1589,18.1589,18.12,18.1394,55900.0
2010-03-31 12:05:00,18.62,18.62,18.61,18.61,2100.0,18.1394,18.1394,18.1297,18.1297,2100.0
2010-03-31 12:10:00,18.62,18.64,18.61,18.63,14100.0,18.1394,18.1589,18.1297,18.1492,14100.0
2010-03-31 12:15:00,18.64,18.66,18.64,18.65,49600.0,18.1589,18.1784,18.1589,18.1687,49600.0
2010-03-31 12:20:00,18.65,18.66,18.64,18.64,21500.0,18.1687,18.1784,18.1589,18.1589,21500.0
2010-03-31 12:25:00,18.64,18.65,18.63,18.64,15000.0,18.1589,18.1687,18.1492,18.1589,15000.0
2010-03-31 12:30:00,18.63,18.64,18.63,18.64,3100.0,18.1492,18.1589,18.1492,18.1589,3100.0
2010-03-31 12:35:00,18.64,18.65,18.63,18.65,21000.0,18.1589,18.1687,18.1492,18.1687,21000.0
2010-03-31 12:40:00,18.65,18.65,18.64,18.65,3500.0,18.1687,18.1687,18.1589,18.1687,3500.0
2010-03-31 12:45:00,18.64,18.66,18.63,18.63,40600.0,18.1589,18.1784,18.1492,18.1492,40600.0
2010-03-31 12:50:00,18.64,18.66,18.63,18.65,58600.0,18.1589,18.1784,18.1492,18.1687,58600.0
2010-03-31 12:55:00,18.64,18.65,18.63,18.64,27600.0,18.1589,18.1687,18.1492,18.1589,27600.0
2010-03-31 13:00:00,18.64,18.64,18.63,18.64,2600.0,18.1589,18.1589,18.1492,18.1589,2600.0
2010-03-31 13:05:00,18.64,18.65,18.63,18.64,24700.0,18.1589,18.1687,18.1492,18.1589,24700.0
2010-03-31 13:10:00,18.64,18.64,18.62,18.64,12700.0,18.1589,18.1589,18.1394,18.1589,12700.0
2010-03-31 13:15:00,18.63,18.65,18.63,18.65,31100.0,18.1492,18.1687,18.1492,18.1687,31100.0
2010-03-31 13:20:00,18.64,18.65,18.64,18.65,7800.0,18.1589,18.1687,18.1589,18.1687,7800.0
2010-03-31 13:25:00,18.65,18.65,18.64,18.65,13700.0,18.1687,18.1687,18.1589,18.1687,13700.0
2010-03-31 13:30:00,18.65,18.65,18.64,18.64,3500.0,18.1687,18.1687,18.1589,18.1589,3500.0
2010-03-31 13:35:00,18.64,18.65,18.64,18.65,18900.0,18.1589,18.1687,18.1589,18.1687,18900.0
2010-03-31 13:40:00,18.64,18.65,18.64,18.65,13100.0,18.1589,18.1687,18.1589,18.1687,13100.0
2010-03-31 13:45:00,18.64,18.66,18.64,18.66,23800.0,18.1589,18.1784,18.1589,18.1784,23800.0
2010-03-31 13:50:00,18.65,18.66,18.64,18.64,45000.0,18.1687,18.1784,18.1589,18.1589,45000.0
2010-03-31 13:55:00,18.65,18.65,18.64,18.65,5200.0,18.1687,18.1687,18.1589,18.1687,5200.0
2010-03-31 14:00:00,18.65,18.66,18.64,18.65,6000.0,18.1687,18.1784,18.1589,18.1687,6000.0
2010-03-31 14:05:00,18.65,18.68,18.65,18.68,18000.0,18.1687,18.1979,18.1687,18.1979,18000.0
2010-03-31 14:10:00,18.68,18.69,18.66,18.66,17100.0,18.1979,18.2076,18.1784,18.1784,17100.0
2010-03-31 14:15:00,18.67,18.68,18.67,18.67,9600.0,18.1882,18.1979,18.1882,18.1882,9600.0
2010-03-31 14:20:00,18.67,18.68,18.67,18.67,17700.0,18.1882,18.1979,18.1882,18.1882,17700.0
2010-03-31 14:25:00,18.67,18.69,18.66,18.69,25800.0,18.1882,18.2076,18.1784,18.2076,25800.0
2010-03-31 14:30:00,18.68,18.68,18.67,18.67,17100.0,18.1979,18.1979,18.1882,18.1882,17100.0
2010-03-31 14:35:00,18.66,18.67,18.65,18.65,58400.0,18.1784,18.1882,18.1687,18.1687,58400.0
2010-03-31 14:40:00,18.65,18.66,18.65,18.65,26200.0,18.1687,18.1784,18.1687,18.1687,26200.0
2010-03-31 14:45:00,18.64,18.65,18.64,18.64,25700.0,18.1589,18.1687,18.1589,18.1589,25700.0
2010-03-31 14:50:00,18.64,18.64,18.62,18.62,47700.0,18.1589,18.1589,18.1394,18.1394,47700.0
2010-03-31 14:55:00,18.62,18.63,18.59,18.62,34300.0,18.1394,18.1492,18.1102,18.1394,34300.0
2010-03-31 15:00:00,18.62,18.63,18.61,18.61,27400.0,18.1394,18.1492,18.1297,18.1297,27400.0
2010-03-31 15:05:00,18.6,18.63,18.6,18.63,34200.0,18.12,18.1492,18.12,18.1492,34200.0
2010-03-31 15:10:00,18.63,18.64,18.62,18.64,20600.0,18.1492,18.1589,18.1394,18.1589,20600.0
2010-03-31 15:15:00,18.64,18.64,18.63,18.64,32500.0,18.1589,18.1589,18.1492,18.1589,32500.0
2010-03-31 15:20:00,18.64,18.64,18.61,18.61,43400.0,18.1589,18.1589,18.1297,18.1297,43400.0
2010-03-31 15:25:00,18.61,18.64,18.6,18.61,129400.0,18.1297,18.1589,18.12,18.1297,129400.0
2010-03-31 15:30:00,18.61,18.62,18.61,18.61,28300.0,18.1297,18.1394,18.1297,18.1297,28300.0
2010-03-31 15:35:00,18.62,18.66,18.61,18.66,202100.0,18.1394,18.1784,18.1297,18.1784,202100.0
2010-03-31 15:40:00,18.66,18.66,18.63,18.63,75400.0,18.1784,18.1784,18.1492,18.1492,75400.0
2010-03-31 15:45:00,18.64,18.66,18.62,18.66,164600.0,18.1589,18.1784,18.1394,18.1784,164600.0
2010-03-31 15:50:00,18.66,18.69,18.61,18.67,348200.0,18.1784,18.2076,18.1297,18.1882,348200.0
2010-03-31 15:55:00,18.67,18.71,18.66,18.66,449500.0,18.1882,18.2271,18.1784,18.1784,449500.0
2010-04-01 09:30:00,18.64,18.88,18.64,18.87,58100.0,18.1589,18.3927,18.1589,18.383,58100.0
2010-04-01 09:35:00,18.88,18.92,18.86,18.87,49200.0,18.3927,18.4317,18.3733,18.383,49200.0
2010-04-01 09:40:00,18.87,18.94,18.87,18.92,36100.0,18.383,18.4512,18.383,18.4317,36100.0
2010-04-01 09:45:00,18.93,18.95,18.85,18.85,112800.0,18.4414,18.4609,18.3635,18.3635,112800.0
2010-04-01 09:50:00,18.85,18.87,18.82,18.86,64100.0,18.3635,18.383,18.3343,18.3733,64100.0
2010-04-01 09:55:00,18.86,18.87,18.81,18.81,57400.0,18.3733,18.383,18.3245,18.3245,57400.0
2010-04-01 10:00:00,18.82,18.86,18.82,18.83,35400.0,18.3343,18.3733,18.3343,18.344,35400.0
2010-04-01 10:05:00,18.84,18.85,18.78,18.81,52600.0,18.3538,18.3635,18.2953,18.3245,52600.0
2010-04-01 10:10:00,18.8,18.83,18.79,18.82,36600.0,18.3148,18.344,18.3051,18.3343,36600.0
2010-04-01 10:15:00,18.82,18.83,18.78,18.78,28400.0,18.3343,18.344,18.2953,18.2953,28400.0
2010-04-01 10:20:00,18.78,18.78,18.75,18.76,20400.0,18.2953,18.2953,18.2661,18.2758,20400.0
2010-04-01 10:25:00,18.76,18.78,18.75,18.76,41900.0,18.2758,18.2953,18.2661,18.2758,41900.0
2010-04-01 10:30:00,18.76,18.78,18.73,18.75,36600.0,18.2758,18.2953,18.2466,18.2661,36600.0
2010-04-01 10:35:00,18.74,18.78,18.73,18.78,23200.0,18.2564,18.2953,18.2466,18.2953,23200.0
2010-04-01 10:40:00,18.79,18.8,18.78,18.8,15700.0,18.3051,18.3148,18.2953,18.3148,15700.0
2010-04-01 10:45:00,18.8,18.82,18.78,18.8,47200.0,18.3148,18.3343,18.2953,18.3148,47200.0
2010-04-01 10:50:00,18.8,18.81,18.75,18.75,53100.0,18.3148,18.3245,18.2661,18.2661,53100.0
2010-04-01 10:55:00,18.75,18.76,18.72,18.74,34200.0,18.2661,18.2758,18.2369,18.2564,34200.0
2010-04-01 11:00:00,18.74,18.75,18.73,18.74,16400.0,18.2564,18.2661,18.2466,18.2564,16400.0
2010-04-01 11:05:00,18.73,18.77,18.73,18.75,21200.0,18.2466,18.2856,18.2466,18.2661,21200.0
2010-04-01 11:10:00,18.76,18.77,18.75,18.75,28800.0,18.2758,18.2856,18.2661,18.2661,28800.0
2010-04-01 11:15:00,18.76,18.77,18.7,18.72,62200.0,18.2758,18.2856,18.2174,18.2369,62200.0
2010-04-01 11:20:00,18.73,18.73,18.68,18.73,145900.0,18.2466,18.2466,18.1979,18.2466,145900.0
2010-04-01 11:25:00,18.73,18.75,18.73,18.75,17400.0,18.2466,18.2661,18.2466,18.2661,17400.0
2010-04-01 11:30:00,18.75,18.75,18.74,18.75,21300.0,18.2661,18.2661,18.2564,18.2661,21300.0
2010-04-01 11:35:00,18.75,18.75,18.73,18.74,33300.0,18.2661,18.2661,18.2466,18.2564,33300.0
2010-04-01 11:40:00,18.73,18.75,18.73,18.75,42700.0,18.2466,18.2661,18.2466,18.2661,42700.0
2010-04-01 11:45:00,18.74,18.77,18.74,18.76,21000.0,18.2564,18.2856,18.2564,18.2758,21000.0
2010-04-01 11:50:00,18.76,18.77,18.75,18.77,19200.0,18.2758,18.2856,18.2661,18.2856,19200.0
2010-04-01 11:55:00,18.76,18.78,18.76,18.78,16100.0,18.2758,18.2953,18.2758,18.2953,16100.0
2010-04-01 12:00:00,18.78,18.79,18.77,18.79,14400.0,18.2953,18.3051,18.2856,18.3051,14400.0
2010-04-01 12:05:00,18.79,18.8,18.78,18.8,10300.0,18.3051,18.3148,18.2953,18.3148,10300.0
2010-04-01 12:10:00,18.8,18.81,18.79,18.81,38800.0,18.3148,18.3245,18.3051,18.3245,38800.0
2010-04-01 12:15:00,18.81,18.82,18.81,18.82,8100.0,18.3245,18.3343,18.3245,18.3343,8100.0
2010-04-01 12:20:00,18.82,18.84,18.82,18.84,31500.0,18.3343,18.3538,18.3343,18.3538,31500.0
2010-04-01 12:25:00,18.84,18.85,18.83,18.84,36100.0,18.3538,18.3635,18.344,18.3538,36100.0
2010-04-01 12:30:00,18.84,18.87,18.82,18.83,77800.0,18.3538,18.383,18.3343,18.344,77800.0
2010-04-01 12:35:00,18.82,18.85,18.7,18.81,84700.0,18.3343,18.3635,18.2174,18.3245,84700.0
2010-04-01 12:40:00,18.81,18.82,18.8,18.81,20000.0,18.3245,18.3343,18.3148,18.3245,20000.0
2010-04-01 12:45:00,18.81,18.84,18.81,18.83,18300.0,18.3245,18.3538,18.3245,18.344,18300.0
2010-04-01 12:50:00,18.84,18.84,18.81,18.82,35200.0,18.3538,18.3538,18.3245,18.3343,35200.0
2010-04-01 12:55:00,18.83,18.83,18.81,18.82,30800.0,18.344,18.344,18.3245,18.3343,30800.0
2010-04-01 13:00:00,18.81,18.83,18.81,18.82,26400.0,18.3245,18.344,18.3245,18.3343,26400.0
2010-04-01 13:05:00,18.82,18.83,18.81,18.83,24600.0,18.3343,18.344,18.3245,18.344,24600.0
2010-04-01 13:10:00,18.82,18.85,18.82,18.84,22100.0,18.3343,18.3635,18.3343,18.3538,22100.0
2010-04-01 13:15:00,18.83,18.85,18.82,18.82,28000.0,18.344,18.3635,18.3343,18.3343,28000.0
2010-04-01 13:20:00,18.81,18.84,18.8,18.84,26200.0,18.3245,18.3538,18.3148,18.3538,26200.0
2010-04-01 13:25:00,18.83,18.85,18.83,18.85,12500.0,18.344,18.3635,18.344,18.3635,12500.0
2010-04-01 13:30:00,18.84,18.86,18.84,18.85,18200.0,18.3538,18.3733,18.3538,18.3635,18200.0
2010-04-01 13:35:00,18.85,18.86,18.85,18.86,14700.0,18.3635,18.3733,18.3635,18.3733,14700.0
2010-04-01 13:40:00,18.85,18.86,18.78,18.79,45700.0,18.3635,18.3733,18.2953,18.3051,45700.0
2010-04-01 13:45:00,18.79,18.79,18.77,18.77,31600.0,18.3051,18.3051,18.2856,18.2856,31600.0
2010-04-01 13:50:00,18.77,18.78,18.75,18.75,46100.0,18.2856,18.2953,18.2661,18.2661,46100.0
2010-04-01 13:55:00,18.75,18.75,18.71,18.72,82200.0,18.2661,18.2661,18.2271,18.2369,82200.0
2010-04-01 14:00:00,18.72,18.73,18.7,18.7,20500.0,18.2369,18.2466,18.2174,18.2174,20500.0
2010-04-01 14:05:00,18.7,18.71,18.69,18.71,38700.0,18.2174,18.2271,18.2076,18.2271,38700.0
2010-04-01 14:10:00,18.71,18.73,18.71,18.73,15800.0,18.2271,18.2466,18.2271,18.2466,15800.0
2010-04-01 14:15:00,18.73,18.73,18.7,18.7,57200.0,18.2466,18.2466,18.2174,18.2174,57200.0
2010-04-01 14:20:00,18.71,18.71,18.7,18.7,11000.0,18.2271,18.2271,18.2174,18.2174,11000.0
2010-04-01 14:25:00,18.71,18.71,18.67,18.67,33200.0,18.2271,18.2271,18.1882,18.1882,33200.0
2010-04-01 14:30:00,18.67,18.72,18.64,18.64,60100.0,18.1882,18.2369,18.1589,18.1589,60100.0
2010-04-01 14:35:00,18.65,18.65,18.61,18.63,51500.0,18.1687,18.1687,18.1297,18.1492,51500.0
2010-04-01 14:40:00,18.63,18.65,18.59,18.62,145300.0,18.1492,18.1687,18.1102,18.1394,145300.0
2010-04-01 14:45:00,18.62,18.66,18.61,18.66,14400.0,18.1394,18.1784,18.1297,18.1784,14400.0
2010-04-01 14:50:00,18.66,18.67,18.66,18.67,14400.0,18.1784,18.1882,18.1784,18.1882,14400.0
2010-04-01 14:55:00,18.66,18.7,18.66,18.7,20400.0,18.1784,18.2174,18.1784,18.2174,20400.0
2010-04-01 15:00:00,18.7,18.73,18.7,18.73,23200.0,18.2174,18.2466,18.2174,18.2466,23200.0
2010-04-01 15:05:00,18.73,18.73,18.71,18.72,46500.0,18.2466,18.2466,18.2271,18.2369,46500.0
2010-04-01 15:10:00,18.72,18.75,18.72,18.75,44800.0,18.2369,18.2661,18.2369,18.2661,44800.0
2010-04-01 15:15:00,18.75,18.76,18.74,18.74,40200.0,18.2661,18.2758,18.2564,18.2564,40200.0
2010-04-01 15:20:00,18.74,18.78,18.74,18.77,31200.0,18.2564,18.2953,18.2564,18.2856,31200.0
2010-04-01 15:25:00,18.78,18.78,18.74,18.75,32500.0,18.2953,18.2953,18.2564,18.2661,32500.0
2010-04-01 15:30:00,18.74,18.79,18.74,18.79,34100.0,18.2564,18.3051,18.2564,18.3051,34100.0
2010-04-01 15:35:00,18.78,18.79,18.76,18.77,50400.0,18.2953,18.3051,18.2758,18.2856,50400.0
2010-04-01 15:40:00,18.78,18.79,18.77,18.79,27800.0,18.2953,18.3051,18.2856,18.3051,27800.0
2010-04-01 15:45:00,18.79,18.82,18.79,18.81,86400.0,18.3051,18.3343,18.3051,18.3245,86400.0
2010-04-01 15:50:00,18.81,18.82,18.79,18.8,74500.0,18.3245,18.3343,18.3051,18.3148,74500.0
2010-04-01 15:55:00,18.8,18.84,18.8,18.84,180800.0,18.3148,18.3538,18.3148,18.3538,180800.0
2010-04-05 09:30:00,18.95,18.99,18.9,18.92,73500.0,18.4609,18.4999,18.4122,18.4317,73500.0
2010-04-05 09:35:00,18.92,18.92,18.88,18.92,24100.0,18.4317,18.4317,18.3927,18.4317,24100.0
2010-04-05 09:40:00,18.92,19.0,18.91,18.99,39200.0,18.4317,18.5096,18.422,18.4999,39200.0
2010-04-05 09:45:00,18.99,19.03,18.98,19.02,97600.0,18.4999,18.5389,18.4902,18.5291,97600.0
2010-04-05 09:50:00,19.03,19.1,19.03,19.08,70600.0,18.5389,18.6071,18.5389,18.5876,70600.0
2010-04-05 09:55:00,19.08,19.1,19.04,19.05,30400.0,18.5876,18.6071,18.5486,18.5584,30400.0
2010-04-05 10:00:00,19.05,19.09,19.04,19.08,23500.0,18.5584,18.5973,18.5486,18.5876,23500.0
2010-04-05 10:05:00,19.08,19.12,19.06,19.1,65000.0,18.5876,18.6265,18.5681,18.6071,65000.0
2010-04-05 10:10:00,19.1,19.1,19.07,19.09,32400.0,18.6071,18.6071,18.5778,18.5973,32400.0
2010-04-05 10:15:00,19.09,19.09,19.05,19.06,49800.0,18.5973,18.5973,18.5584,18.5681,49800.0
2010-04-05 10:20:00,19.06,19.07,19.05,19.07,16900.0,18.5681,18.5778,18.5584,18.5778,16900.0
2010-04-05 10:25:00,19.07,19.07,19.06,19.07,14900.0,18.5778,18.5778,18.5681,18.5778,14900.0
2010-04-05 10:30:00,19.07,19.1,19.06,19.09,37500.0,18.5778,18.6071,18.5681,18.5973,37500.0
2010-04-05 10:35:00,19.1,19.14,19.09,19.13,62200.0,18.6071,18.646,18.5973,18.6363,62200.0
2010-04-05 10:40:00,19.14,19.14,19.1,19.12,53200.0,18.646,18.646,18.6071,18.6265,53200.0
2010-04-05 10:45:00,19.13,19.13,19.12,19.12,21300.0,18.6363,18.6363,18.6265,18.6265,21300.0
2010-04-05 10:50:00,19.13,19.15,19.13,19.14,80700.0,18.6363,18.6558,18.6363,18.646,80700.0
2010-04-05 10:55:00,19.14,19.14,19.13,19.13,23200.0,18.646,18.646,18.6363,18.6363,23200.0
2010-04-05 11:00:00,19.13,19.15,19.12,19.14,117500.0,18.6363,18.6558,18.6265,18.646,117500.0
2010-04-05 11:05:00,19.14,19.14,19.12,19.13,60100.0,18.646,18.646,18.6265,18.6363,60100.0
2010-04-05 11:10:00,19.13,19.14,19.11,19.12,47600.0,18.6363,18.646,18.6168,18.6265,47600.0
2010-04-05 11:15:00,19.12,19.13,19.11,19.11,32400.0,18.6265,18.6363,18.6168,18.6168,32400.0
2010-04-05 11:20:00,19.11,19.14,19.11,19.12,28600.0,18.6168,18.646,18.6168,18.6265,28600.0
2010-04-05 11:25:00,19.13,19.13,19.12,19.12,8100.0,18.6363,18.6363,18.6265,18.6265,8100.0
2010-04-05 11:30:00,19.12,19.13,19.11,19.12,21400.0,18.6265,18.6363,18.6168,18.6265,21400.0
2010-04-05 11:35:00,19.11,19.12,19.11,19.12,7200.0,18.6168,18.6265,18.6168,18.6265,7200.0
2010-04-05 11:40:00,19.11,19.12,19.11,19.12,10100.0,18.6168,18.6265,18.6168,18.6265,10100.0
2010-04-05 11:45:00,19.12,19.12,19.11,19.12,6100.0,18.6265,18.6265,18.6168,18.6265,6100.0
2010-04-05 11:50:00,19.11,19.15,19.11,19.15,42200.0,18.6168,18.6558,18.6168,18.6558,42200.0
2010-04-05 11:55:00,19.15,19.15,19.12,19.12,27200.0,18.6558,18.6558,18.6265,18.6265,27200.0
2010-04-05 12:00:00,19.12,19.13,19.12,19.12,4100.0,18.6265,18.6363,18.6265,18.6265,4100.0
2010-04-05 12:05:00,19.13,19.15,19.11,19.15,40000.0,18.6363,18.6558,18.6168,18.6558,40000.0
2010-04-05 12:10:00,19.15,19.15,19.11,19.11,49700.0,18.6558,18.6558,18.6168,18.6168,49700.0
2010-04-05 12:15:00,19.11,19.12,19.11,19.11,5500.0,18.6168,18.6265,18.6168,18.6168,5500.0
2010-04-05 12:20:00,19.11,19.13,19.11,19.13,26100.0,18.6168,18.6363,18.6168,18.6363,26100.0
2010-04-05 12:25:00,19.13,19.13,19.12,19.12,16000.0,18.6363,18.6363,18.6265,18.6265,16000.0
2010-04-05 12:30:00,19.12,19.14,19.12,19.12,60400.0,18.6265,18.646,18.6265,18.6265,60400.0
2010-04-05 12:35:00,19.13,19.13,19.12,19.13,13000.0,18.6363,18.6363,18.6265,18.6363,13000.0
2010-04-05 12:40:00,19.13,19.15,19.13,19.14,36000.0,18.6363,18.6558,18.6363,18.646,36000.0
2010-04-05 12:45:00,19.14,19.14,19.13,19.13,11500.0,18.646,18.646,18.6363,18.6363,11500.0
2010-04-05 12:50:00,19.14,19.14,19.13,19.14,7900.0,18.646,18.646,18.6363,18.646,7900.0
2010-04-05 12:55:00,19.14,19.14,19.13,19.14,6200.0,18.646,18.646,18.6363,18.646,6200.0
2010-04-05 13:00:00,19.14,19.16,19.13,19.16,31900.0,18.646,18.6655,18.6363,18.6655,31900.0
2010-04-05 13:05:00,19.16,19.16,19.12,19.12,32800.0,18.6655,18.6655,18.6265,18.6265,32800.0
2010-04-05 13:10:00,19.13,19.13,19.12,19.13,13700.0,18.6363,18.6363,18.6265,18.6363,13700.0
2010-04-05 13:15:00,19.12,19.13,19.12,19.13,7200.0,18.6265,18.6363,18.6265,18.6363,7200.0
2010-04-05 13:20:00,19.13,19.13,19.12,19.13,6100.0,18.6363,18.6363,18.6265,18.6363,6100.0
2010-04-05 13:25:00,19.13,19.13,19.12,19.13,8600.0,18.6363,18.6363,18.6265,18.6363,8600.0
2010-04-05 13:30:00,19.13,19.13,19.12,19.13,9200.0,18.6363,18.6363,18.6265,18.6363,9200.0
2010-04-05 13:35:00,19.12,19.13,19.1,19.11,22500.0,18.6265,18.6363,18.6071,18.6168,22500.0
2010-04-05 13:40:00,19.1,19.11,19.1,19.1,10900.0,18.6071,18.6168,18.6071,18.6071,10900.0
2010-04-05 13:45:00,19.11,19.11,19.1,19.1,7300.0,18.6168,18.6168,18.6071,18.6071,7300.0
2010-04-05 13:50:00,19.1,19.11,19.09,19.09,15400.0,18.6071,18.6168,18.5973,18.5973,15400.0
2010-04-05 13:55:00,19.1,19.1,19.09,19.1,9600.0,18.6071,18.6071,18.5973,18.6071,9600.0
2010-04-05 14:00:00,19.1,19.1,19.09,19.09,6600.0,18.6071,18.6071,18.5973,18.5973,6600.0
2010-04-05 14:05:00,19.09,19.1,19.09,19.09,18400.0,18.5973,18.6071,18.5973,18.5973,18400.0
2010-04-05 14:10:00,19.09,19.1,19.09,19.09,7800.0,18.5973,18.6071,18.5973,18.5973,7800.0
2010-04-05 14:15:00,19.1,19.1,19.09,19.09,18000.0,18.6071,18.6071,18.5973,18.5973,18000.0
2010-04-05 14:20:00,19.1,19.1,19.09,19.1,7000.0,18.6071,18.6071,18.5973,18.6071,7000.0
2010-04-05 14:25:00,19.09,19.1,19.09,19.1,7400.0,18.5973,18.6071,18.5973,18.6071,7400.0
2010-04-05 14:30:00,19.09,19.1,19.09,19.09,8200.0,18.5973,18.6071,18.5973,18.5973,8200.0
2010-04-05 14:35:00,19.09,19.11,19.08,19.11,63500.0,18.5973,18.6168,18.5876,18.6168,63500.0
2010-04-05 14:40:00,19.1,19.12,19.1,19.11,34000.0,18.6071,18.6265,18.6071,18.6168,34000.0
2010-04-05 14:45:00,19.11,19.11,19.1,19.11,23000.0,18.6168,18.6168,18.6071,18.6168,23000.0
2010-04-05 14:50:00,19.1,19.11,19.1,19.1,28300.0,18.6071,18.6168,18.6071,18.6071,28300.0
2010-04-05 14:55:00,19.1,19.11,19.1,19.1,20100.0,18.6071,18.6168,18.6071,18.6071,20100.0
2010-04-05 15:00:00,19.11,19.11,19.1,19.11,12400.0,18.6168,18.6168,18.6071,18.6168,12400.0
2010-04-05 15:05:00,19.1,19.11,19.08,19.09,31800.0,18.6071,18.6168,18.5876,18.5973,31800.0
2010-04-05 15:10:00,19.09,19.09,19.08,19.08,10300.0,18.5973,18.5973,18.5876,18.5876,10300.0
2010-04-05 15:15:00,19.09,19.09,19.08,19.08,8200.0,18.5973,18.5973,18.5876,18.5876,8200.0
2010-04-05 15:20:00,19.08,19.1,19.08,19.1,47000.0,18.5876,18.6071,18.5876,18.6071,47000.0
2010-04-05 15:25:00,19.09,19.1,19.09,19.1,42300.0,18.5973,18.6071,18.5973,18.6071,42300.0
2010-04-05 15:30:00,19.09,19.1,19.07,19.08,61400.0,18.5973,18.6071,18.5778,18.5876,61400.0
2010-04-05 15:35:00,19.07,19.08,19.05,19.06,48600.0,18.5778,18.5876,18.5584,18.5681,48600.0
2010-04-05 15:40:00,19.06,19.08,19.05,19.07,57400.0,18.5681,18.5876,18.5584,18.5778,57400.0
2010-04-05 15:45:00,19.08,19.1,19.07,19.09,53700.0,18.5876,18.6071,18.5778,18.5973,53700.0
2010-04-05 15:50:00,19.1,19.11,19.09,19.09,156800.0,18.6071,18.6168,18.5973,18.5973,156800.0
2010-04-05 15:55:00,19.09,19.1,19.09,19.1,155600.0,18.5973,18.6071,18.5973,18.6071,155600.0
2010-04-06 09:30:00,19.12,19.15,18.97,18.97,83600.0,18.6265,18.6558,18.4804,18.4804,83600.0
2010-04-06 09:35:00,18.97,19.02,18.95,19.01,77400.0,18.4804,18.5291,18.4609,18.5194,77400.0
2010-04-06 09:40:00,19.01,19.01,18.97,18.99,72600.0,18.5194,18.5194,18.4804,18.4999,72600.0
2010-04-06 09:45:00,18.99,19.0,18.94,18.95,172800.0,18.4999,18.5096,18.4512,18.4609,172800.0
2010-04-06 09:50:00,18.95,18.96,18.9,18.94,41200.0,18.4609,18.4707,18.4122,18.4512,41200.0
2010-04-06 09:55:00,18.95,18.95,18.93,18.95,45600.0,18.4609,18.4609,18.4414,18.4609,45600.0
2010-04-06 10:00:00,18.95,18.95,18.88,18.9,302000.0,18.4609,18.4609,18.3927,18.4122,302000.0
2010-04-06 10:05:00,18.89,18.91,18.86,18.88,73600.0,18.4025,18.422,18.3733,18.3927,73600.0
2010-04-06 10:10:00,18.87,18.89,18.85,18.88,54300.0,18.383,18.4025,18.3635,18.3927,54300.0
2010-04-06 10:15:00,18.88,18.89,18.85,18.89,52500.0,18.3927,18.4025,18.3635,18.4025,52500.0
2010-04-06 10:20:00,18.89,18.91,18.89,18.89,30400.0,18.4025,18.422,18.4025,18.4025,30400.0
2010-04-06 10:25:00,18.89,18.93,18.89,18.93,25900.0,18.4025,18.4414,18.4025,18.4414,25900.0
2010-04-06 10:30:00,18.93,18.98,18.93,18.98,50900.0,18.4414,18.4902,18.4414,18.4902,50900.0
2010-04-06 10:35:00,18.98,19.0,18.96,18.98,47700.0,18.4902,18.5096,18.4707,18.4902,47700.0
2010-04-06 10:40:00,18.98,18.98,18.96,18.96,14700.0,18.4902,18.4902,18.4707,18.4707,14700.0
2010-04-06 10:45:00,18.97,18.97,18.92,18.92,33000.0,18.4804,18.4804,18.4317,18.4317,33000.0
2010-04-06 10:50:00,18.92,18.98,18.92,18.98,61000.0,18.4317,18.4902,18.4317,18.4902,61000.0
2010-04-06 10:55:00,18.97,19.0,18.97,18.98,34100.0,18.4804,18.5096,18.4804,18.4902,34100.0
2010-04-06 11:00:00,18.98,18.98,18.95,18.98,32900.0,18.4902,18.4902,18.4609,18.4902,32900.0
2010-04-06 11:05:00,18.97,19.0,18.97,19.0,18800.0,18.4804,18.5096,18.4804,18.5096,18800.0
2010-04-06 11:10:00,18.99,19.03,18.99,19.03,18100.0,18.4999,18.5389,18.4999,18.5389,18100.0
2010-04-06 11:15:00,19.02,19.04,19.02,19.04,13800.0,18.5291,18.5486,18.5291,18.5486,13800.0
2010-04-06 11:20:00,19.05,19.08,19.05,19.08,43600.0,18.5584,18.5876,18.5584,18.5876,43600.0
2010-04-06 11:25:00,19.08,19.09,19.07,19.08,32300.0,18.5876,18.5973,18.5778,18.5876,32300.0
2010-04-06 11:30:00,19.08,19.12,19.06,19.1,48100.0,18.5876,18.6265,18.5681,18.6071,48100.0
2010-04-06 11:35:00,19.1,19.1,19.06,19.07,25200.0,18.6071,18.6071,18.5681,18.5778,25200.0
2010-04-06 11:40:00,19.06,19.08,19.05,19.06,25900.0,18.5681,18.5876,18.5584,18.5681,25900.0
2010-04-06 11:45:00,19.06,19.06,19.0,19.01,91700.0,18.5681,18.5681,18.5096,18.5194,91700.0
2010-04-06 11:50:00,19.01,19.03,18.99,18.99,37100.0,18.5194,18.5389,18.4999,18.4999,37100.0
2010-04-06 11:55:00,19.0,19.01,18.97,18.97,54900.0,18.5096,18.5194,18.4804,18.4804,54900.0
2010-04-06 12:00:00,18.97,18.98,18.97,18.97,27900.0,18.4804,18.4902,18.4804,18.4804,27900.0
2010-04-06 12:05:00,18.98,18.98,18.96,18.97,15100.0,18.4902,18.4902,18.4707,18.4804,15100.0
2010-04-06 12:10:00,18.96,18.97,18.95,18.96,23900.0,18.4707,18.4804,18.4609,18.4707,23900.0
2010-04-06 12:15:00,18.96,18.98,18.95,18.96,28100.0,18.4707,18.4902,18.4609,18.4707,28100.0
2010-04-06 12:20:00,18.95,18.99,18.95,18.98,30000.0,18.4609,18.4999,18.4609,18.4902,30000.0
2010-04-06 12:25:00,18.99,18.99,18.97,18.97,9800.0,18.4999,18.4999,18.4804,18.4804,9800.0
2010-04-06 12:30:00,18.98,18.99,18.98,18.99,9400.0,18.4902,18.4999,18.4902,18.4999,9400.0
2010-04-06 12:35:00,18.99,19.0,18.97,19.0,24500.0,18.4999,18.5096,18.4804,18.5096,24500.0
2010-04-06 12:40:00,19.0,19.0,18.97,18.97,12900.0,18.5096,18.5096,18.4804,18.4804,12900.0
2010-04-06 12:45:00,18.97,19.0,18.97,18.99,14500.0,18.4804,18.5096,18.4804,18.4999,14500.0
2010-04-06 12:50:00,18.99,19.0,18.98,18.99,14000.0,18.4999,18.5096,18.4902,18.4999,14000.0
2010-04-06 12:55:00,18.98,19.02,18.98,19.02,30800.0,18.4902,18.5291,18.4902,18.5291,30800.0
2010-04-06 13:00:00,19.02,19.04,19.01,19.04,27500.0,18.5291,18.5486,18.5194,18.5486,27500.0
2010-04-06 13:05:00,19.03,19.05,19.03,19.04,18800.0,18.5389,18.5584,18.5389,18.5486,18800.0
2010-04-06 13:10:00,19.03,19.04,19.02,19.02,6000.0,18.5389,18.5486,18.5291,18.5291,6000.0
2010-04-06 13:15:00,19.02,19.02,18.99,19.01,24500.0,18.5291,18.5291,18.4999,18.5194,24500.0
2010-04-06 13:20:00,19.01,19.02,19.0,19.01,7400.0,18.5194,18.5291,18.5096,18.5194,7400.0
2010-04-06 13:25:00,19.02,19.02,19.0,19.01,9300.0,18.5291,18.5291,18.5096,18.5194,9300.0
2010-04-06 13:30:00,19.01,19.02,18.99,19.0,26100.0,18.5194,18.5291,18.4999,18.5096,26100.0
2010-04-06 13:35:00,18.99,19.0,18.99,18.99,8100.0,18.4999,18.5096,18.4999,18.4999,8100.0
2010-04-06 13:40:00,19.0,19.01,18.99,19.01,13300.0,18.5096,18.5194,18.4999,18.5194,13300.0
2010-04-06 13:45:00,19.01,19.01,18.99,18.99,26400.0,18.5194,18.5194,18.4999,18.4999,26400.0
2010-04-06 13:50:00,18.99,19.05,18.99,19.05,67800.0,18.4999,18.5584,18.4999,18.5584,67800.0
2010-04-06 13:55:00,19.05,19.05,19.03,19.03,21100.0,18.5584,18.5584,18.5389,18.5389,21100.0
2010-04-06 14:00:00,19.03,19.04,19.02,19.02,41900.0,18.5389,18.5486,18.5291,18.5291,41900.0
2010-04-06 14:05:00,19.03,19.05,19.02,19.05,19900.0,18.5389,18.5584,18.5291,18.5584,19900.0
2010-04-06 14:10:00,19.05,19.09,19.04,19.08,28900.0,18.5584,18.5973,18.5486,18.5876,28900.0
2010-04-06 14:15:00,19.08,19.12,19.08,19.11,38400.0,18.5876,18.6265,18.5876,18.6168,38400.0
2010-04-06 14:20:00,19.12,19.13,19.1,19.13,29800.0,18.6265,18.6363,18.6071,18.6363,29800.0
2010-04-06 14:25:00,19.12,19.15,19.12,19.14,21800.0,18.6265,18.6558,18.6265,18.646,21800.0
2010-04-06 14:30:00,19.15,19.2,19.14,19.18,267000.0,18.6558,18.7045,18.646,18.685,267000.0
2010-04-06 14:35:00,19.18,19.18,19.15,19.17,50000.0,18.685,18.685,18.6558,18.6753,50000.0
2010-04-06 14:40:00,19.18,19.18,19.13,19.15,63700.0,18.685,18.685,18.6363,18.6558,63700.0
2010-04-06 14:45:00,19.16,19.16,19.15,19.15,19300.0,18.6655,18.6655,18.6558,18.6558,19300.0
2010-04-06 14:50:00,19.15,19.16,19.13,19.13,18900.0,18.6558,18.6655,18.6363,18.6363,18900.0
2010-04-06 14:55:00,19.13,19.19,19.13,19.18,80500.0,18.6363,18.6947,18.6363,18.685,80500.0
2010-04-06 15:00:00,19.18,19.22,19.15,19.2,112500.0,18.685,18.724,18.6558,18.7045,112500.0
2010-04-06 15:05:00,19.2,19.2,19.19,19.2,15000.0,18.7045,18.7045,18.6947,18.7045,15000.0
2010-04-06 15:10:00,19.19,19.2,19.19,19.2,14000.0,18.6947,18.7045,18.6947,18.7045,14000.0
2010-04-06 15:15:00,19.2,19.2,19.17,19.19,61600.0,18.7045,18.7045,18.6753,18.6947,61600.0
2010-04-06 15:20:00,19.19,19.19,19.17,19.17,35200.0,18.6947,18.6947,18.6753,18.6753,35200.0
2010-04-06 15:25:00,19.18,19.19,19.17,19.19,31400.0,18.685,18.6947,18.6753,18.6947,31400.0
2010-04-06 15:30:00,19.19,19.19,19.18,19.18,25800.0,18.6947,18.6947,18.685,18.685,25800.0
2010-04-06 15:35:00,19.19,19.19,19.18,19.18,28300.0,18.6947,18.6947,18.685,18.685,28300.0
2010-04-06 15:40:00,19.19,19.19,19.18,19.18,42800.0,18.6947,18.6947,18.685,18.685,42800.0
2010-04-06 15:45:00,19.19,19.19,19.15,19.15,98700.0,18.6947,18.6947,18.6558,18.6558,98700.0
2010-04-06 15:50:00,19.14,19.15,19.11,19.11,193900.0,18.646,18.6558,18.6168,18.6168,193900.0
2010-04-06 15:55:00,19.12,19.13,19.11,19.11,232300.0,18.6265,18.6363,18.6168,18.6168,232300.0
2010-04-07 09:30:00,19.21,19.21,18.92,18.99,83700.0,18.7142,18.7142,18.4317,18.4999,83700.0
2010-04-07 09:35:00,18.99,19.07,18.96,19.06,94800.0,18.4999,18.5778,18.4707,18.5681,94800.0
2010-04-07 09:40:00,19.06,19.09,19.02,19.04,41800.0,18.5681,18.5973,18.5291,18.5486,41800.0
2010-04-07 09:45:00,19.06,19.11,19.06,19.06,37600.0,18.5681,18.6168,18.5681,18.5681,37600.0
2010-04-07 09:50:00,19.06,19.1,19.05,19.08,23500.0,18.5681,18.6071,18.5584,18.5876,23500.0
2010-04-07 09:55:00,19.09,19.1,19.06,19.06,29500.0,18.5973,18.6071,18.5681,18.5681,29500.0
2010-04-07 10:00:00,19.07,19.09,19.05,19.08,48400.0,18.5778,18.5973,18.5584,18.5876,48400.0
2010-04-07 10:05:00,19.08,19.12,19.06,19.11,47600.0,18.5876,18.6265,18.5681,18.6168,47600.0
2010-04-07 10:10:00,19.11,19.15,19.11,19.15,58600.0,18.6168,18.6558,18.6168,18.6558,58600.0
2010-04-07 10:15:00,19.15,19.19,19.15,19.19,44700.0,18.6558,18.6947,18.6558,18.6947,44700.0
2010-04-07 10:20:00,19.19,19.2,19.17,19.18,64800.0,18.6947,18.7045,18.6753,18.685,64800.0
2010-04-07 10:25:00,19.18,19.2,19.17,19.2,41000.0,18.685,18.7045,18.6753,18.7045,41000.0
2010-04-07 10:30:00,19.2,19.22,19.19,19.2,35900.0,18.7045,18.724,18.6947,18.7045,35900.0
2010-04-07 10:35:00,19.21,19.22,19.17,19.18,71200.0,18.7142,18.724,18.6753,18.685,71200.0
2010-04-07 10:40:00,19.17,19.19,19.14,19.19,74600.0,18.6753,18.6947,18.646,18.6947,74600.0
2010-04-07 10:45:00,19.19,19.19,19.1,19.11,78700.0,18.6947,18.6947,18.6071,18.6168,78700.0
2010-04-07 10:50:00,19.11,19.15,19.11,19.14,35700.0,18.6168,18.6558,18.6168,18.646,35700.0
2010-04-07 10:55:00,19.14,19.15,19.12,19.15,29800.0,18.646,18.6558,18.6265,18.6558,29800.0
2010-04-07 11:00:00,19.15,19.15,19.12,19.15,44100.0,18.6558,18.6558,18.6265,18.6558,44100.0
2010-04-07 11:05:00,19.16,19.2,19.16,19.18,27100.0,18.6655,18.7045,18.6655,18.685,27100.0
2010-04-07 11:10:00,19.18,19.19,19.15,19.19,51400.0,18.685,18.6947,18.6558,18.6947,51400.0
2010-04-07 11:15:00,19.2,19.24,19.17,19.24,189300.0,18.7045,18.7434,18.6753,18.7434,189300.0
2010-04-07 11:20:00,19.24,19.24,19.21,19.23,162800.0,18.7434,18.7434,18.7142,18.7337,162800.0
2010-04-07 11:25:00,19.23,19.24,19.21,19.23,27700.0,18.7337,18.7434,18.7142,18.7337,27700.0
2010-04-07 11:30:00,19.22,19.23,19.2,19.22,154800.0,18.724,18.7337,18.7045,18.724,154800.0
2010-04-07 11:35:00,19.22,19.23,19.19,19.19,37800.0,18.724,18.7337,18.6947,18.6947,37800.0
2010-04-07 11:40:00,19.19,19.22,19.18,19.22,33000.0,18.6947,18.724,18.685,18.724,33000.0
2010-04-07 11:45:00,19.21,19.22,19.17,19.18,30400.0,18.7142,18.724,18.6753,18.685,30400.0
2010-04-07 11:50:00,19.17,19.2,19.17,19.2,5200.0,18.6753,18.7045,18.6753,18.7045,5200.0
2010-04-07 11:55:00,19.2,19.21,19.18,19.18,17200.0,18.7045,18.7142,18.685,18.685,17200.0
2010-04-07 12:00:00,19.19,19.2,19.16,19.17,21400.0,18.6947,18.7045,18.6655,18.6753,21400.0
2010-04-07 12:05:00,19.16,19.22,19.16,19.21,45600.0,18.6655,18.724,18.6655,18.7142,45600.0
2010-04-07 12:10:00,19.21,19.23,19.2,19.23,12200.0,18.7142,18.7337,18.7045,18.7337,12200.0
2010-04-07 12:15:00,19.23,19.23,19.2,19.2,12400.0,18.7337,18.7337,18.7045,18.7045,12400.0
2010-04-07 12:20:00,19.2,19.21,19.2,19.21,7500.0,18.7045,18.7142,18.7045,18.7142,7500.0
2010-04-07 12:25:00,19.2,19.2,19.19,19.19,1900.0,18.7045,18.7045,18.6947,18.6947,1900.0
2010-04-07 12:30:00,19.19,19.2,19.18,19.2,19200.0,18.6947,18.7045,18.685,18.7045,19200.0
2010-04-07 12:35:00,19.2,19.2,19.18,19.18,17600.0,18.7045,18.7045,18.685,18.685,17600.0
2010-04-07 12:40:00,19.21,19.21,19.18,19.18,3400.0,18.7142,18.7142,18.685,18.685,3400.0
2010-04-07 12:45:00,19.18,19.21,19.18,19.19,15900.0,18.685,18.7142,18.685,18.6947,15900.0
2010-04-07 12:50:00,19.19,19.2,19.18,19.19,6900.0,18.6947,18.7045,18.685,18.6947,6900.0
2010-04-07 12:55:00,19.19,19.2,19.19,19.2,5400.0,18.6947,18.7045,18.6947,18.7045,5400.0
2010-04-07 13:00:00,19.19,19.21,19.19,19.2,21800.0,18.6947,18.7142,18.6947,18.7045,21800.0
2010-04-07 13:05:00,19.2,19.2,19.17,19.18,46600.0,18.7045,18.7045,18.6753,18.685,46600.0
2010-04-07 13:10:00,19.18,19.19,19.15,19.15,64200.0,18.685,18.6947,18.6558,18.6558,64200.0
2010-04-07 13:15:00,19.16,19.16,19.13,19.13,44400.0,18.6655,18.6655,18.6363,18.6363,44400.0
2010-04-07 13:20:00,19.14,19.15,19.13,19.15,13000.0,18.646,18.6558,18.6363,18.6558,13000.0
2010-04-07 13:25:00,19.15,19.17,19.14,19.17,34400.0,18.6558,18.6753,18.646,18.6753,34400.0
2010-04-07 13:30:00,19.17,19.17,19.17,19.17,5800.0,18.6753,18.6753,18.6753,18.6753,5800.0
2010-04-07 13:35:00,19.17,19.17,19.16,19.16,4600.0,18.6753,18.6753,18.6655,18.6655,4600.0
2010-04-07 13:40:00,19.17,19.17,19.14,19.15,29300.0,18.6753,18.6753,18.646,18.6558,29300.0
2010-04-07 13:45:00,19.15,19.15,19.14,19.15,3500.0,18.6558,18.6558,18.646,18.6558,3500.0
2010-04-07 13:50:00,19.15,19.18,19.14,19.15,46300.0,18.6558,18.685,18.646,18.6558,46300.0
2010-04-07 13:55:00,19.15,19.18,19.15,19.18,15000.0,18.6558,18.685,18.6558,18.685,15000.0
2010-04-07 14:00:00,19.18,19.18,19.16,19.17,21300.0,18.685,18.685,18.6655,18.6753,21300.0
2010-04-07 14:05:00,19.18,19.18,19.16,19.18,16400.0,18.685,18.685,18.6655,18.685,16400.0
2010-04-07 14:10:00,19.18,19.18,19.17,19.18,4800.0,18.685,18.685,18.6753,18.685,4800.0
2010-04-07 14:15:00,19.17,19.18,19.16,19.17,40100.0,18.6753,18.685,18.6655,18.6753,40100.0
2010-04-07 14:20:00,19.16,19.17,19.16,19.16,15900.0,18.6655,18.6753,18.6655,18.6655,15900.0
2010-04-07 14:25:00,19.16,19.17,19.15,19.17,31300.0,18.6655,18.6753,18.6558,18.6753,31300.0
2010-04-07 14:30:00,19.17,19.17,19.14,19.14,25400.0,18.6753,18.6753,18.646,18.646,25400.0
2010-04-07 14:35:00,19.15,19.18,19.15,19.18,44100.0,18.6558,18.685,18.6558,18.685,44100.0
2010-04-07 14:40:00,19.18,19.19,19.16,19.19,39500.0,18.685,18.6947,18.6655,18.6947,39500.0
2010-04-07 14:45:00,19.18,19.19,19.17,19.17,34000.0,18.685,18.6947,18.6753,18.6753,34000.0
2010-04-07 14:50:00,19.17,19.21,19.16,19.2,24100.0,18.6753,18.7142,18.6655,18.7045,24100.0
2010-04-07 14:55:00,19.19,19.19,19.17,19.18,40400.0,18.6947,18.6947,18.6753,18.685,40400.0
2010-04-07 15:00:00,19.17,19.19,19.14,19.18,116500.0,18.6753,18.6947,18.646,18.685,116500.0
2010-04-07 15:05:00,19.18,19.19,19.12,19.12,102700.0,18.685,18.6947,18.6265,18.6265,102700.0
2010-04-07 15:10:00,19.11,19.13,19.1,19.12,68900.0,18.6168,18.6363,18.6071,18.6265,68900.0
2010-04-07 15:15:00,19.11,19.15,19.09,19.14,55200.0,18.6168,18.6558,18.5973,18.646,55200.0
2010-04-07 15:20:00,19.15,19.16,19.13,19.15,36700.0,18.6558,18.6655,18.6363,18.6558,36700.0
2010-04-07 15:25:00,19.16,19.17,19.14,19.14,64300.0,18.6655,18.6753,18.646,18.646,64300.0
2010-04-07 15:30:00,19.14,19.15,19.13,19.14,34200.0,18.646,18.6558,18.6363,18.646,34200.0
2010-04-07 15:35:00,19.13,19.16,19.12,19.16,45800.0,18.6363,18.6655,18.6265,18.6655,45800.0
2010-04-07 15:40:00,19.16,19.17,19.15,19.15,52600.0,18.6655,18.6753,18.6558,18.6558,52600.0
2010-04-07 15:45:00,19.16,19.17,19.16,19.17,30100.0,18.6655,18.6753,18.6655,18.6753,30100.0
2010-04-07 15:50:00,19.16,19.19,19.15,19.19,128200.0,18.6655,18.6947,18.6558,18.6947,128200.0
2010-04-07 15:55:00,19.19,19.21,19.18,19.18,181400.0,18.6947,18.7142,18.685,18.685,181400.0
2010-04-08 09:30:00,19.11,19.14,19.0,19.02,48400.0,18.6168,18.646,18.5096,18.5291,48400.0
2010-04-08 09:35:00,19.03,19.03,18.92,18.93,56000.0,18.5389,18.5389,18.4317,18.4414,56000.0
2010-04-08 09:40:00,18.92,18.97,18.89,18.97,91900.0,18.4317,18.4804,18.4025,18.4804,91900.0
2010-04-08 09:45:00,18.97,19.0,18.96,18.98,130300.0,18.4804,18.5096,18.4707,18.4902,130300.0
2010-04-08 09:50:00,18.98,19.03,18.98,19.02,116800.0,18.4902,18.5389,18.4902,18.5291,116800.0
2010-04-08 09:55:00,19.02,19.02,18.99,19.01,58200.0,18.5291,18.5291,18.4999,18.5194,58200.0
2010-04-08 10:00:00,19.02,19.04,19.0,19.02,27600.0,18.5291,18.5486,18.5096,18.5291,27600.0
2010-04-08 10:05:00,19.02,19.02,19.0,19.0,46300.0,18.5291,18.5291,18.5096,18.5096,46300.0
2010-04-08 10:10:00,19.0,19.03,18.99,18.99,66800.0,18.5096,18.5389,18.4999,18.4999,66800.0
2010-04-08 10:15:00,19.0,19.03,18.99,19.02,46600.0,18.5096,18.5389,18.4999,18.5291,46600.0
2010-04-08 10:20:00,19.02,19.06,19.02,19.04,25900.0,18.5291,18.5681,18.5291,18.5486,25900.0
2010-04-08 10:25:00,19.04,19.06,19.03,19.05,30100.0,18.5486,18.5681,18.5389,18.5584,30100.0
2010-04-08 10:30:00,19.04,19.09,19.04,19.07,41900.0,18.5486,18.5973,18.5486,18.5778,41900.0
2010-04-08 10:35:00,19.06,19.07,19.05,19.05,26000.0,18.5681,18.5778,18.5584,18.5584,26000.0
2010-04-08 10:40:00,19.05,19.1,19.04,19.07,90100.0,18.5584,18.6071,18.5486,18.5778,90100.0
2010-04-08 10:45:00,19.08,19.08,19.05,19.07,16000.0,18.5876,18.5876,18.5584,18.5778,16000.0
2010-04-08 10:50:00,19.07,19.08,19.05,19.06,14200.0,18.5778,18.5876,18.5584,18.5681,14200.0
2010-04-08 10:55:00,19.06,19.07,19.05,19.05,42300.0,18.5681,18.5778,18.5584,18.5584,42300.0
2010-04-08 11:00:00,19.05,19.1,19.05,19.1,24200.0,18.5584,18.6071,18.5584,18.6071,24200.0
2010-04-08 11:05:00,19.1,19.12,19.1,19.11,13800.0,18.6071,18.6265,18.6071,18.6168,13800.0
2010-04-08 11:10:00,19.1,19.1,19.08,19.08,8200.0,18.6071,18.6071,18.5876,18.5876,8200.0
2010-04-08 11:15:00,19.08,19.08,19.06,19.06,10600.0,18.5876,18.5876,18.5681,18.5681,10600.0
2010-04-08 11:20:00,19.06,19.07,19.05,19.05,13200.0,18.5681,18.5778,18.5584,18.5584,13200.0
2010-04-08 11:25:00,19.06,19.07,19.04,19.06,45600.0,18.5681,18.5778,18.5486,18.5681,45600.0
2010-04-08 11:30:00,19.06,19.07,19.05,19.07,9900.0,18.5681,18.5778,18.5584,18.5778,9900.0
2010-04-08 11:35:00,19.06,19.09,19.06,19.09,17100.0,18.5681,18.5973,18.5681,18.5973,17100.0
2010-04-08 11:40:00,19.09,19.1,19.08,19.09,17300.0,18.5973,18.6071,18.5876,18.5973,17300.0
2010-04-08 11:45:00,19.09,19.14,19.08,19.14,26300.0,18.5973,18.646,18.5876,18.646,26300.0
2010-04-08 11:50:00,19.14,19.14,19.12,19.12,33900.0,18.646,18.646,18.6265,18.6265,33900.0
2010-04-08 11:55:00,19.11,19.14,19.1,19.11,24700.0,18.6168,18.646,18.6071,18.6168,24700.0
2010-04-08 12:00:00,19.11,19.12,19.11,19.11,4000.0,18.6168,18.6265,18.6168,18.6168,4000.0
2010-04-08 12:05:00,19.11,19.12,19.09,19.09,31700.0,18.6168,18.6265,18.5973,18.5973,31700.0
2010-04-08 12:10:00,19.1,19.12,19.1,19.11,14200.0,18.6071,18.6265,18.6071,18.6168,14200.0
2010-04-08 12:15:00,19.12,19.14,19.12,19.13,13500.0,18.6265,18.646,18.6265,18.6363,13500.0
2010-04-08 12:20:00,19.13,19.17,19.13,19.16,20000.0,18.6363,18.6753,18.6363,18.6655,20000.0
2010-04-08 12:25:00,19.17,19.18,19.16,19.17,30200.0,18.6753,18.685,18.6655,18.6753,30200.0
2010-04-08 12:30:00,19.16,19.18,19.15,19.16,32900.0,18.6655,18.685,18.6558,18.6655,32900.0
2010-04-08 12:35:00,19.15,19.16,19.14,19.16,24700.0,18.6558,18.6655,18.646,18.6655,24700.0
2010-04-08 12:40:00,19.16,19.16,19.15,19.15,1800.0,18.6655,18.6655,18.6558,18.6558,1800.0
2010-04-08 12:45:00,19.16,19.18,19.15,19.17,20100.0,18.6655,18.685,18.6558,18.6753,20100.0
2010-04-08 12:50:00,19.16,19.19,19.16,19.18,17200.0,18.6655,18.6947,18.6655,18.685,17200.0
2010-04-08 12:55:00,19.18,19.24,19.18,19.23,27800.0,18.685,18.7434,18.685,18.7337,27800.0
2010-04-08 13:00:00,19.23,19.24,19.21,19.23,20600.0,18.7337,18.7434,18.7142,18.7337,20600.0
2010-04-08 13:05:00,19.24,19.24,19.2,19.2,17800.0,18.7434,18.7434,18.7045,18.7045,17800.0
2010-04-08 13:10:00,19.2,19.2,19.17,19.17,19500.0,18.7045,18.7045,18.6753,18.6753,19500.0
2010-04-08 13:15:00,19.18,19.18,19.15,19.15,4700.0,18.685,18.685,18.6558,18.6558,4700.0
2010-04-08 13:20:00,19.15,19.15,19.13,19.14,20400.0,18.6558,18.6558,18.6363,18.646,20400.0
2010-04-08 13:25:00,19.14,19.15,19.12,19.14,19900.0,18.646,18.6558,18.6265,18.646,19900.0
2010-04-08 13:30:00,19.14,19.17,19.14,19.17,16900.0,18.646,18.6753,18.646,18.6753,16900.0
2010-04-08 13:35:00,19.17,19.19,19.17,19.18,7500.0,18.6753,18.6947,18.6753,18.685,7500.0
2010-04-08 13:40:00,19.18,19.19,19.16,19.17,23900.0,18.685,18.6947,18.6655,18.6753,23900.0
2010-04-08 13:45:00,19.17,19.17,19.16,19.16,10000.0,18.6753,18.6753,18.6655,18.6655,10000.0
2010-04-08 13:50:00,19.16,19.17,19.13,19.16,64100.0,18.6655,18.6753,18.6363,18.6655,64100.0
2010-04-08 13:55:00,19.15,19.18,19.15,19.17,173400.0,18.6558,18.685,18.6558,18.6753,173400.0
2010-04-08 14:00:00,19.17,19.18,19.15,19.18,29100.0,18.6753,18.685,18.6558,18.685,29100.0
2010-04-08 14:05:00,19.17,19.21,19.17,19.2,23900.0,18.6753,18.7142,18.6753,18.7045,23900.0
2010-04-08 14:10:00,19.2,19.21,19.17,19.18,25000.0,18.7045,18.7142,18.6753,18.685,25000.0
2010-04-08 14:15:00,19.18,19.21,19.18,19.2,44700.0,18.685,18.7142,18.685,18.7045,44700.0
2010-04-08 14:20:00,19.2,19.24,19.2,19.21,158000.0,18.7045,18.7434,18.7045,18.7142,158000.0
2010-04-08 14:25:00,19.22,19.24,19.2,19.23,26200.0,18.724,18.7434,18.7045,18.7337,26200.0
2010-04-08 14:30:00,19.24,19.27,19.23,19.24,93500.0,18.7434,18.7727,18.7337,18.7434,93500.0
2010-04-08 14:35:00,19.23,19.23,19.22,19.22,9800.0,18.7337,18.7337,18.724,18.724,9800.0
2010-04-08 14:40:00,19.22,19.25,19.22,19.23,37900.0,18.724,18.7532,18.724,18.7337,37900.0
2010-04-08 14:45:00,19.22,19.23,19.22,19.23,18700.0,18.724,18.7337,18.724,18.7337,18700.0
2010-04-08 14:50:00,19.23,19.24,19.22,19.23,27300.0,18.7337,18.7434,18.724,18.7337,27300.0
2010-04-08 14:55:00,19.23,19.24,19.22,19.22,31500.0,18.7337,18.7434,18.724,18.724,31500.0
2010-04-08 15:00:00,19.23,19.24,19.22,19.23,47500.0,18.7337,18.7434,18.724,18.7337,47500.0
2010-04-08 15:05:00,19.22,19.23,19.22,19.22,21100.0,18.724,18.7337,18.724,18.724,21100.0
2010-04-08 15:10:00,19.22,19.23,19.19,19.19,31900.0,18.724,18.7337,18.6947,18.6947,31900.0
2010-04-08 15:15:00,19.2,19.2,19.19,19.2,12700.0,18.7045,18.7045,18.6947,18.7045,12700.0
2010-04-08 15:20:00,19.2,19.23,19.19,19.23,24400.0,18.7045,18.7337,18.6947,18.7337,24400.0
2010-04-08 15:25:00,19.22,19.23,19.2,19.2,19300.0,18.724,18.7337,18.7045,18.7045,19300.0
2010-04-08 15:30:00,19.2,19.22,19.2,19.21,24000.0,18.7045,18.724,18.7045,18.7142,24000.0
2010-04-08 15:35:00,19.22,19.24,19.22,19.22,69000.0,18.724,18.7434,18.724,18.724,69000.0
2010-04-08 15:40:00,19.21,19.22,19.21,19.22,21700.0,18.7142,18.724,18.7142,18.724,21700.0
2010-04-08 15:45:00,19.22,19.22,19.21,19.21,27300.0,18.724,18.724,18.7142,18.7142,27300.0
2010-04-08 15:50:00,19.21,19.22,19.2,19.22,161700.0,18.7142,18.724,18.7045,18.724,161700.0
2010-04-08 15:55:00,19.22,19.22,19.19,19.19,177600.0,18.724,18.724,18.6947,18.6947,177600.0
2010-04-09 09:30:00,19.28,19.28,19.16,19.25,36100.0,18.7824,18.7824,18.6655,18.7532,36100.0
2010-04-09 09:35:00,19.25,19.28,19.23,19.24,52600.0,18.7532,18.7824,18.7337,18.7434,52600.0
2010-04-09 09:40:00,19.23,19.27,19.23,19.24,94000.0,18.7337,18.7727,18.7337,18.7434,94000.0
2010-04-09 09:45:00,19.24,19.26,19.23,19.24,51400.0,18.7434,18.7629,18.7337,18.7434,51400.0
2010-04-09 09:50:00,19.23,19.25,19.22,19.24,53900.0,18.7337,18.7532,18.724,18.7434,53900.0
2010-04-09 09:55:00,19.24,19.33,19.24,19.31,42300.0,18.7434,18.8311,18.7434,18.8116,42300.0
2010-04-09 10:00:00,19.31,19.37,19.31,19.36,49600.0,18.8116,18.8701,18.8116,18.8604,49600.0
2010-04-09 10:05:00,19.36,19.36,19.33,19.33,31000.0,18.8604,18.8604,18.8311,18.8311,31000.0
2010-04-09 10:10:00,19.33,19.33,19.29,19.31,38900.0,18.8311,18.8311,18.7922,18.8116,38900.0
2010-04-09 10:15:00,19.3,19.33,19.3,19.32,26500.0,18.8019,18.8311,18.8019,18.8214,26500.0
2010-04-09 10:20:00,19.32,19.37,19.31,19.36,90700.0,18.8214,18.8701,18.8116,18.8604,90700.0
2010-04-09 10:25:00,19.36,19.38,19.31,19.35,117500.0,18.8604,18.8798,18.8116,18.8506,117500.0
2010-04-09 10:30:00,19.35,19.38,19.34,19.35,39800.0,18.8506,18.8798,18.8409,18.8506,39800.0
2010-04-09 10:35:00,19.35,19.4,19.35,19.39,54400.0,18.8506,18.8993,18.8506,18.8896,54400.0
2010-04-09 10:40:00,19.4,19.44,19.4,19.43,42700.0,18.8993,18.9383,18.8993,18.9285,42700.0
2010-04-09 10:45:00,19.43,19.45,19.39,19.4,32800.0,18.9285,18.948,18.8896,18.8993,32800.0
2010-04-09 10:50:00,19.39,19.43,19.39,19.41,27100.0,18.8896,18.9285,18.8896,18.9091,27100.0
2010-04-09 10:55:00,19.41,19.41,19.38,19.4,34600.0,18.9091,18.9091,18.8798,18.8993,34600.0
2010-04-09 11:00:00,19.4,19.46,19.4,19.46,96700.0,18.8993,18.9578,18.8993,18.9578,96700.0
2010-04-09 11:05:00,19.45,19.46,19.45,19.45,6700.0,18.948,18.9578,18.948,18.948,6700.0
2010-04-09 11:10:00,19.45,19.49,19.44,19.47,63100.0,18.948,18.987,18.9383,18.9675,63100.0
2010-04-09 11:15:00,19.48,19.48,19.43,19.43,84000.0,18.9773,18.9773,18.9285,18.9285,84000.0
2010-04-09 11:20:00,19.43,19.43,19.4,19.4,27900.0,18.9285,18.9285,18.8993,18.8993,27900.0
2010-04-09 11:25:00,19.4,19.43,19.4,19.4,70100.0,18.8993,18.9285,18.8993,18.8993,70100.0
2010-04-09 11:30:00,19.4,19.42,19.4,19.4,86400.0,18.8993,18.9188,18.8993,18.8993,86400.0
2010-04-09 11:35:00,19.4,19.41,19.36,19.4,126700.0,18.8993,18.9091,18.8604,18.8993,126700.0
2010-04-09 11:40:00,19.4,19.4,19.39,19.4,44700.0,18.8993,18.8993,18.8896,18.8993,44700.0
2010-04-09 11:45:00,19.39,19.4,19.38,19.38,55000.0,18.8896,18.8993,18.8798,18.8798,55000.0
2010-04-09 11:50:00,19.38,19.4,19.37,19.4,24100.0,18.8798,18.8993,18.8701,18.8993,24100.0
2010-04-09 11:55:00,19.39,19.4,19.38,19.39,15600.0,18.8896,18.8993,18.8798,18.8896,15600.0
2010-04-09 12:00:00,19.4,19.4,19.39,19.4,16800.0,18.8993,18.8993,18.8896,18.8993,16800.0
2010-04-09 12:05:00,19.39,19.4,19.39,19.4,13800.0,18.8896,18.8993,18.8896,18.8993,13800.0
2010-04-09 12:10:00,19.4,19.4,19.4,19.4,3600.0,18.8993,18.8993,18.8993,18.8993,3600.0
2010-04-09 12:15:00,19.4,19.4,19.39,19.4,10900.0,18.8993,18.8993,18.8896,18.8993,10900.0
2010-04-09 12:20:00,19.4,19.4,19.39,19.39,10900.0,18.8993,18.8993,18.8896,18.8896,10900.0
2010-04-09 12:25:00,19.4,19.4,19.39,19.4,7000.0,18.8993,18.8993,18.8896,18.8993,7000.0
2010-04-09 12:30:00,19.4,19.4,19.39,19.4,11600.0,18.8993,18.8993,18.8896,18.8993,11600.0
2010-04-09 12:35:00,19.4,19.41,19.39,19.4,34200.0,18.8993,18.9091,18.8896,18.8993,34200.0
2010-04-09 12:40:00,19.41,19.47,19.4,19.46,177600.0,18.9091,18.9675,18.8993,18.9578,177600.0
2010-04-09 12:45:00,19.47,19.47,19.43,19.43,99800.0,18.9675,18.9675,18.9285,18.9285,99800.0
2010-04-09 12:50:00,19.44,19.44,19.42,19.43,93300.0,18.9383,18.9383,18.9188,18.9285,93300.0
2010-04-09 12:55:00,19.42,19.44,19.42,19.42,41500.0,18.9188,18.9383,18.9188,18.9188,41500.0
2010-04-09 13:00:00,19.42,19.43,19.41,19.41,43400.0,18.9188,18.9285,18.9091,18.9091,43400.0
2010-04-09 13:05:00,19.42,19.42,19.4,19.41,57100.0,18.9188,18.9188,18.8993,18.9091,57100.0
2010-04-09 13:10:00,19.42,19.43,19.41,19.43,43900.0,18.9188,18.9285,18.9091,18.9285,43900.0
2010-04-09 13:15:00,19.43,19.44,19.42,19.44,129600.0,18.9285,18.9383,18.9188,18.9383,129600.0
2010-04-09 13:20:00,19.44,19.44,19.42,19.43,83800.0,18.9383,18.9383,18.9188,18.9285,83800.0
2010-04-09 13:25:00,19.43,19.43,19.42,19.42,7900.0,18.9285,18.9285,18.9188,18.9188,7900.0
2010-04-09 13:30:00,19.43,19.43,19.42,19.42,19400.0,18.9285,18.9285,18.9188,18.9188,19400.0
2010-04-09 13:35:00,19.42,19.43,19.41,19.41,170000.0,18.9188,18.9285,18.9091,18.9091,170000.0
2010-04-09 13:40:00,19.41,19.42,19.39,19.4,64600.0,18.9091,18.9188,18.8896,18.8993,64600.0
2010-04-09 13:45:00,19.39,19.4,19.38,19.38,27700.0,18.8896,18.8993,18.8798,18.8798,27700.0
2010-04-09 13:50:00,19.38,19.39,19.38,19.39,8900.0,18.8798,18.8896,18.8798,18.8896,8900.0
2010-04-09 13:55:00,19.39,19.4,19.36,19.37,38100.0,18.8896,18.8993,18.8604,18.8701,38100.0
2010-04-09 14:00:00,19.37,19.38,19.36,19.38,29600.0,18.8701,18.8798,18.8604,18.8798,29600.0
2010-04-09 14:05:00,19.38,19.39,19.37,19.39,13800.0,18.8798,18.8896,18.8701,18.8896,13800.0
2010-04-09 14:10:00,19.39,19.4,19.38,19.4,17000.0,18.8896,18.8993,18.8798,18.8993,17000.0
2010-04-09 14:15:00,19.4,19.4,19.39,19.39,9300.0,18.8993,18.8993,18.8896,18.8896,9300.0
2010-04-09 14:20:00,19.39,19.41,19.39,19.4,52600.0,18.8896,18.9091,18.8896,18.8993,52600.0
2010-04-09 14:25:00,19.4,19.42,19.39,19.41,120900.0,18.8993,18.9188,18.8896,18.9091,120900.0
2010-04-09 14:30:00,19.41,19.41,19.39,19.4,16100.0,18.9091,18.9091,18.8896,18.8993,16100.0
2010-04-09 14:35:00,19.39,19.4,19.39,19.4,63900.0,18.8896,18.8993,18.8896,18.8993,63900.0
2010-04-09 14:40:00,19.4,19.4,19.39,19.4,12400.0,18.8993,18.8993,18.8896,18.8993,12400.0
2010-04-09 14:45:00,19.39,19.41,19.39,19.39,68100.0,18.8896,18.9091,18.8896,18.8896,68100.0
2010-04-09 14:50:00,19.4,19.4,19.37,19.38,77700.0,18.8993,18.8993,18.8701,18.8798,77700.0
2010-04-09 14:55:00,19.37,19.39,19.37,19.38,68700.0,18.8701,18.8896,18.8701,18.8798,68700.0
2010-04-09 15:00:00,19.38,19.4,19.38,19.39,19200.0,18.8798,18.8993,18.8798,18.8896,19200.0
2010-04-09 15:05:00,19.39,19.4,19.39,19.4,15300.0,18.8896,18.8993,18.8896,18.8993,15300.0
2010-04-09 15:10:00,19.39,19.4,19.37,19.38,61500.0,18.8896,18.8993,18.8701,18.8798,61500.0
2010-04-09 15:15:00,19.38,19.38,19.37,19.38,28700.0,18.8798,18.8798,18.8701,18.8798,28700.0
2010-04-09 15:20:00,19.38,19.38,19.37,19.38,84400.0,18.8798,18.8798,18.8701,18.8798,84400.0
2010-04-09 15:25:00,19.38,19.39,19.36,19.38,159800.0,18.8798,18.8896,18.8604,18.8798,159800.0
2010-04-09 15:30:00,19.38,19.39,19.35,19.38,151500.0,18.8798,18.8896,18.8506,18.8798,151500.0
2010-04-09 15:35:00,19.38,19.39,19.36,19.36,101200.0,18.8798,18.8896,18.8604,18.8604,101200.0
2010-04-09 15:40:00,19.36,19.37,19.34,19.35,89200.0,18.8604,18.8701,18.8409,18.8506,89200.0
2010-04-09 15:45:00,19.35,19.36,19.34,19.35,190100.0,18.8506,18.8604,18.8409,18.8506,190100.0
2010-04-09 15:50:00,19.35,19.35,19.34,19.35,300100.0,18.8506,18.8506,18.8409,18.8506,300100.0
2010-04-09 15:55:00,19.34,19.36,19.31,19.35,528000.0,18.8409,18.8604,18.8116,18.8506,528000.0
2010-04-12 09:30:00,19.26,19.43,19.26,19.39,106400.0,18.7629,18.9285,18.7629,18.8896,106400.0
2010-04-12 09:35:00,19.39,19.49,19.39,19.48,54400.0,18.8896,18.987,18.8896,18.9773,54400.0
2010-04-12 09:40:00,19.48,19.5,19.47,19.49,88000.0,18.9773,18.9967,18.9675,18.987,88000.0
2010-04-12 09:45:00,19.5,19.5,19.48,19.48,54900.0,18.9967,18.9967,18.9773,18.9773,54900.0
2010-04-12 09:50:00,19.49,19.51,19.46,19.46,86100.0,18.987,19.0065,18.9578,18.9578,86100.0
2010-04-12 09:55:00,19.46,19.47,19.41,19.43,159700.0,18.9578,18.9675,18.9091,18.9285,159700.0
2010-04-12 10:00:00,19.43,19.45,19.4,19.45,218100.0,18.9285,18.948,18.8993,18.948,218100.0
2010-04-12 10:05:00,19.45,19.47,19.44,19.45,87500.0,18.948,18.9675,18.9383,18.948,87500.0
2010-04-12 10:10:00,19.45,19.47,19.44,19.46,56400.0,18.948,18.9675,18.9383,18.9578,56400.0
2010-04-12 10:15:00,19.45,19.45,19.42,19.42,49900.0,18.948,18.948,18.9188,18.9188,49900.0
2010-04-12 10:20:00,19.42,19.44,19.41,19.42,100700.0,18.9188,18.9383,18.9091,18.9188,100700.0
2010-04-12 10:25:00,19.43,19.45,19.42,19.45,157600.0,18.9285,18.948,18.9188,18.948,157600.0
2010-04-12 10:30:00,19.45,19.51,19.45,19.49,141800.0,18.948,19.0065,18.948,18.987,141800.0
2010-04-12 10:35:00,19.48,19.49,19.44,19.46,72500.0,18.9773,18.987,18.9383,18.9578,72500.0
2010-04-12 10:40:00,19.47,19.48,19.46,19.47,48600.0,18.9675,18.9773,18.9578,18.9675,48600.0
2010-04-12 10:45:00,19.47,19.5,19.47,19.5,16600.0,18.9675,18.9967,18.9675,18.9967,16600.0
2010-04-12 10:50:00,19.5,19.51,19.49,19.49,27500.0,18.9967,19.0065,18.987,18.987,27500.0
2010-04-12 10:55:00,19.49,19.54,19.49,19.52,104300.0,18.987,19.0357,18.987,19.0162,104300.0
2010-04-12 11:00:00,19.51,19.52,19.5,19.5,67200.0,19.0065,19.0162,18.9967,18.9967,67200.0
2010-04-12 11:05:00,19.49,19.5,19.49,19.5,17500.0,18.987,18.9967,18.987,18.9967,17500.0
2010-04-12 11:10:00,19.5,19.5,19.48,19.5,25800.0,18.9967,18.9967,18.9773,18.9967,25800.0
2010-04-12 11:15:00,19.5,19.5,19.48,19.48,20000.0,18.9967,18.9967,18.9773,18.9773,20000.0
2010-04-12 11:20:00,19.48,19.49,19.48,19.48,18900.0,18.9773,18.987,18.9773,18.9773,18900.0
2010-04-12 11:25:00,19.48,19.49,19.48,19.48,28900.0,18.9773,18.987,18.9773,18.9773,28900.0
2010-04-12 11:30:00,19.48,19.53,19.48,19.52,49200.0,18.9773,19.026,18.9773,19.0162,49200.0
2010-04-12 11:35:00,19.53,19.55,19.52,19.55,18000.0,19.026,19.0454,19.0162,19.0454,18000.0
2010-04-12 11:40:00,19.55,19.57,19.54,19.57,44400.0,19.0454,19.0649,19.0357,19.0649,44400.0
2010-04-12 11:45:00,19.57,19.58,19.55,19.58,51700.0,19.0649,19.0747,19.0454,19.0747,51700.0
2010-04-12 11:50:00,19.58,19.58,19.56,19.56,33800.0,19.0747,19.0747,19.0552,19.0552,33800.0
2010-04-12 11:55:00,19.56,19.59,19.55,19.59,33700.0,19.0552,19.0844,19.0454,19.0844,33700.0
2010-04-12 12:00:00,19.59,19.61,19.58,19.61,30800.0,19.0844,19.1039,19.0747,19.1039,30800.0
2010-04-12 12:05:00,19.6,19.61,19.59,19.6,60700.0,19.0942,19.1039,19.0844,19.0942,60700.0
2010-04-12 12:10:00,19.6,19.6,19.59,19.6,9200.0,19.0942,19.0942,19.0844,19.0942,9200.0
2010-04-12 12:15:00,19.6,19.65,19.59,19.61,79200.0,19.0942,19.1429,19.0844,19.1039,79200.0
2010-04-12 12:20:00,19.62,19.64,19.61,19.62,62300.0,19.1136,19.1331,19.1039,19.1136,62300.0
2010-04-12 12:25:00,19.62,19.63,19.61,19.61,25500.0,19.1136,19.1234,19.1039,19.1039,25500.0
2010-04-12 12:30:00,19.61,19.63,19.61,19.62,74400.0,19.1039,19.1234,19.1039,19.1136,74400.0
2010-04-12 12:35:00,19.62,19.62,19.61,19.61,7500.0,19.1136,19.1136,19.1039,19.1039,7500.0
2010-04-12 12:40:00,19.61,19.61,19.6,19.6,3800.0,19.1039,19.1039,19.0942,19.0942,3800.0
2010-04-12 12:45:00,19.6,19.61,19.6,19.6,23000.0,19.0942,19.1039,19.0942,19.0942,23000.0
2010-04-12 12:50:00,19.6,19.62,19.6,19.61,13500.0,19.0942,19.1136,19.0942,19.1039,13500.0
2010-04-12 12:55:00,19.62,19.62,19.61,19.61,5000.0,19.1136,19.1136,19.1039,19.1039,5000.0
2010-04-12 13:00:00,19.61,19.62,19.61,19.61,7200.0,19.1039,19.1136,19.1039,19.1039,7200.0
2010-04-12 13:05:00,19.61,19.63,19.61,19.61,20300.0,19.1039,19.1234,19.1039,19.1039,20300.0
2010-04-12 13:10:00,19.61,19.61,19.6,19.61,10000.0,19.1039,19.1039,19.0942,19.1039,10000.0
2010-04-12 13:15:00,19.6,19.61,19.6,19.6,37600.0,19.0942,19.1039,19.0942,19.0942,37600.0
2010-04-12 13:20:00,19.6,19.61,19.6,19.61,1400.0,19.0942,19.1039,19.0942,19.1039,1400.0
2010-04-12 13:25:00,19.6,19.61,19.59,19.6,46900.0,19.0942,19.1039,19.0844,19.0942,46900.0
2010-04-12 13:30:00,19.6,19.61,19.59,19.6,21100.0,19.0942,19.1039,19.0844,19.0942,21100.0
2010-04-12 13:35:00,19.59,19.6,19.59,19.59,33500.0,19.0844,19.0942,19.0844,19.0844,33500.0
2010-04-12 13:40:00,19.6,19.6,19.57,19.57,25700.0,19.0942,19.0942,19.0649,19.0649,25700.0
2010-04-12 13:45:00,19.57,19.58,19.56,19.57,14400.0,19.0649,19.0747,19.0552,19.0649,14400.0
2010-04-12 13:50:00,19.56,19.59,19.55,19.56,46100.0,19.0552,19.0844,19.0454,19.0552,46100.0
2010-04-12 13:55:00,19.55,19.56,19.54,19.54,12300.0,19.0454,19.0552,19.0357,19.0357,12300.0
2010-04-12 14:00:00,19.55,19.56,19.53,19.53,34200.0,19.0454,19.0552,19.026,19.026,34200.0
2010-04-12 14:05:00,19.54,19.57,19.53,19.54,38300.0,19.0357,19.0649,19.026,19.0357,38300.0
2010-04-12 14:10:00,19.54,19.56,19.53,19.53,43200.0,19.0357,19.0552,19.026,19.026,43200.0
2010-04-12 14:15:00,19.53,19.54,19.52,19.52,19900.0,19.026,19.0357,19.0162,19.0162,19900.0
2010-04-12 14:20:00,19.53,19.55,19.52,19.55,20500.0,19.026,19.0454,19.0162,19.0454,20500.0
2010-04-12 14:25:00,19.55,19.55,19.54,19.54,9000.0,19.0454,19.0454,19.0357,19.0357,9000.0
2010-04-12 14:30:00,19.54,19.55,19.53,19.53,11100.0,19.0357,19.0454,19.026,19.026,11100.0
2010-04-12 14:35:00,19.53,19.54,19.52,19.53,16900.0,19.026,19.0357,19.0162,19.026,16900.0
2010-04-12 14:40:00,19.53,19.54,19.49,19.5,105400.0,19.026,19.0357,18.987,18.9967,105400.0
2010-04-12 14:45:00,19.5,19.5,19.48,19.49,48100.0,18.9967,18.9967,18.9773,18.987,48100.0
2010-04-12 14:50:00,19.49,19.5,19.49,19.49,10000.0,18.987,18.9967,18.987,18.987,10000.0
2010-04-12 14:55:00,19.5,19.5,19.48,19.48,136100.0,18.9967,18.9967,18.9773,18.9773,136100.0
2010-04-12 15:00:00,19.49,19.49,19.47,19.48,67500.0,18.987,18.987,18.9675,18.9773,67500.0
2010-04-12 15:05:00,19.47,19.49,19.44,19.44,156700.0,18.9675,18.987,18.9383,18.9383,156700.0
2010-04-12 15:10:00,19.44,19.45,19.42,19.44,82700.0,18.9383,18.948,18.9188,18.9383,82700.0
2010-04-12 15:15:00,19.45,19.45,19.41,19.41,73600.0,18.948,18.948,18.9091,18.9091,73600.0
2010-04-12 15:20:00,19.42,19.43,19.37,19.39,136400.0,18.9188,18.9285,18.8701,18.8896,136400.0
2010-04-12 15:25:00,19.38,19.43,19.38,19.43,46100.0,18.8798,18.9285,18.8798,18.9285,46100.0
2010-04-12 15:30:00,19.42,19.43,19.41,19.42,71000.0,18.9188,18.9285,18.9091,18.9188,71000.0
2010-04-12 15:35:00,19.42,19.45,19.42,19.45,38500.0,18.9188,18.948,18.9188,18.948,38500.0
2010-04-12 15:40:00,19.45,19.45,19.4,19.4,249400.0,18.948,18.948,18.8993,18.8993,249400.0
2010-04-12 15:45:00,19.4,19.41,19.31,19.39,355300.0,18.8993,18.9091,18.8116,18.8896,355300.0
2010-04-12 15:50:00,19.39,19.4,19.37,19.37,223000.0,18.8896,18.8993,18.8701,18.8701,223000.0
2010-04-12 15:55:00,19.37,19.41,19.36,19.39,262000.0,18.8701,18.9091,18.8604,18.8896,262000.0
2010-04-13 09:30:00,19.32,19.45,19.31,19.4,72000.0,18.8214,18.948,18.8116,18.8993,72000.0
2010-04-13 09:35:00,19.4,19.42,19.36,19.39,66800.0,18.8993,18.9188,18.8604,18.8896,66800.0
2010-04-13 09:40:00,19.38,19.38,19.29,19.3,138000.0,18.8798,18.8798,18.7922,18.8019,138000.0
2010-04-13 09:45:00,19.3,19.33,19.27,19.3,123700.0,18.8019,18.8311,18.7727,18.8019,123700.0
2010-04-13 09:50:00,19.31,19.34,19.3,19.33,64600.0,18.8116,18.8409,18.8019,18.8311,64600.0
2010-04-13 09:55:00,19.32,19.34,19.3,19.32,41000.0,18.8214,18.8409,18.8019,18.8214,41000.0
2010-04-13 10:00:00,19.32,19.34,19.29,19.32,45000.0,18.8214,18.8409,18.7922,18.8214,45000.0
2010-04-13 10:05:00,19.33,19.36,19.32,19.36,46100.0,18.8311,18.8604,18.8214,18.8604,46100.0
2010-04-13 10:10:00,19.36,19.37,19.33,19.35,59900.0,18.8604,18.8701,18.8311,18.8506,59900.0
2010-04-13 10:15:00,19.34,19.35,19.33,19.33,28800.0,18.8409,18.8506,18.8311,18.8311,28800.0
2010-04-13 10:20:00,19.34,19.34,19.28,19.3,63400.0,18.8409,18.8409,18.7824,18.8019,63400.0
2010-04-13 10:25:00,19.29,19.3,19.28,19.29,20000.0,18.7922,18.8019,18.7824,18.7922,20000.0
2010-04-13 10:30:00,19.28,19.29,19.24,19.26,109000.0,18.7824,18.7922,18.7434,18.7629,109000.0
2010-04-13 10:35:00,19.26,19.26,19.19,19.22,86400.0,18.7629,18.7629,18.6947,18.724,86400.0
2010-04-13 10:40:00,19.22,19.24,19.18,19.18,73900.0,18.724,18.7434,18.685,18.685,73900.0
2010-04-13 10:45:00,19.18,19.22,19.18,19.19,79100.0,18.685,18.724,18.685,18.6947,79100.0
2010-04-13 10:50:00,19.19,19.22,19.18,19.19,63800.0,18.6947,18.724,18.685,18.6947,63800.0
2010-04-13 10:55:00,19.18,19.19,19.14,19.15,83300.0,18.685,18.6947,18.646,18.6558,83300.0
2010-04-13 11:00:00,19.16,19.19,19.15,19.19,33000.0,18.6655,18.6947,18.6558,18.6947,33000.0
2010-04-13 11:05:00,19.18,19.21,19.16,19.2,128300.0,18.685,18.7142,18.6655,18.7045,128300.0
2010-04-13 11:10:00,19.19,19.21,19.18,19.2,42900.0,18.6947,18.7142,18.685,18.7045,42900.0
2010-04-13 11:15:00,19.2,19.23,19.19,19.23,23400.0,18.7045,18.7337,18.6947,18.7337,23400.0
2010-04-13 11:20:00,19.23,19.25,19.23,19.23,30800.0,18.7337,18.7532,18.7337,18.7337,30800.0
2010-04-13 11:25:00,19.24,19.25,19.23,19.25,37900.0,18.7434,18.7532,18.7337,18.7532,37900.0
2010-04-13 11:30:00,19.24,19.25,19.24,19.25,12700.0,18.7434,18.7532,18.7434,18.7532,12700.0
2010-04-13 11:35:00,19.24,19.25,19.23,19.23,19500.0,18.7434,18.7532,18.7337,18.7337,19500.0
2010-04-13 11:40:00,19.23,19.25,19.23,19.23,47600.0,18.7337,18.7532,18.7337,18.7337,47600.0
2010-04-13 11:45:00,19.23,19.25,19.23,19.25,26300.0,18.7337,18.7532,18.7337,18.7532,26300.0
2010-04-13 11:50:00,19.25,19.25,19.21,19.21,48900.0,18.7532,18.7532,18.7142,18.7142,48900.0
2010-04-13 11:55:00,19.21,19.25,19.21,19.25,44900.0,18.7142,18.7532,18.7142,18.7532,44900.0
2010-04-13 12:00:00,19.25,19.25,19.24,19.25,13400.0,18.7532,18.7532,18.7434,18.7532,13400.0
2010-04-13 12:05:00,19.24,19.25,19.24,19.25,12300.0,18.7434,18.7532,18.7434,18.7532,12300.0
2010-04-13 12:10:00,19.25,19.25,19.24,19.24,27000.0,18.7532,18.7532,18.7434,18.7434,27000.0
2010-04-13 12:15:00,19.24,19.29,19.24,19.28,30900.0,18.7434,18.7922,18.7434,18.7824,30900.0
2010-04-13 12:20:00,19.29,19.29,19.26,19.26,33500.0,18.7922,18.7922,18.7629,18.7629,33500.0
2010-04-13 12:25:00,19.26,19.27,19.25,19.26,11900.0,18.7629,18.7727,18.7532,18.7629,11900.0
2010-04-13 12:30:00,19.25,19.26,19.25,19.26,6700.0,18.7532,18.7629,18.7532,18.7629,6700.0
2010-04-13 12:35:00,19.25,19.27,19.25,19.27,19300.0,18.7532,18.7727,18.7532,18.7727,19300.0
2010-04-13 12:40:00,19.27,19.27,19.26,19.27,8400.0,18.7727,18.7727,18.7629,18.7727,8400.0
2010-04-13 12:45:00,19.27,19.28,19.26,19.28,12400.0,18.7727,18.7824,18.7629,18.7824,12400.0
2010-04-13 12:50:00,19.28,19.31,19.28,19.31,24400.0,18.7824,18.8116,18.7824,18.8116,24400.0
2010-04-13 12:55:00,19.31,19.35,19.31,19.33,27200.0,18.8116,18.8506,18.8116,18.8311,27200.0
2010-04-13 13:00:00,19.34,19.35,19.33,19.35,37400.0,18.8409,18.8506,18.8311,18.8506,37400.0
2010-04-13 13:05:00,19.34,19.36,19.34,19.36,4100.0,18.8409,18.8604,18.8409,18.8604,4100.0
2010-04-13 13:10:00,19.36,19.37,19.35,19.37,10900.0,18.8604,18.8701,18.8506,18.8701,10900.0
2010-04-13 13:15:00,19.37,19.37,19.33,19.34,20800.0,18.8701,18.8701,18.8311,18.8409,20800.0
2010-04-13 13:20:00,19.33,19.34,19.32,19.33,7600.0,18.8311,18.8409,18.8214,18.8311,7600.0
2010-04-13 13:25:00,19.32,19.33,19.32,19.33,2600.0,18.8214,18.8311,18.8214,18.8311,2600.0
2010-04-13 13:30:00,19.32,19.33,19.3,19.3,22000.0,18.8214,18.8311,18.8019,18.8019,22000.0
2010-04-13 13:35:00,19.3,19.32,19.3,19.32,24200.0,18.8019,18.8214,18.8019,18.8214,24200.0
2010-04-13 13:40:00,19.33,19.35,19.33,19.34,14700.0,18.8311,18.8506,18.8311,18.8409,14700.0
2010-04-13 13:45:00,19.34,19.36,19.32,19.36,34600.0,18.8409,18.8604,18.8214,18.8604,34600.0
2010-04-13 13:50:00,19.36,19.38,19.35,19.37,20100.0,18.8604,18.8798,18.8506,18.8701,20100.0
2010-04-13 13:55:00,19.37,19.4,19.36,19.38,50100.0,18.8701,18.8993,18.8604,18.8798,50100.0
2010-04-13 14:00:00,19.38,19.39,19.38,19.38,3900.0,18.8798,18.8896,18.8798,18.8798,3900.0
2010-04-13 14:05:00,19.39,19.39,19.38,19.38,18100.0,18.8896,18.8896,18.8798,18.8798,18100.0
2010-04-13 14:10:00,19.38,19.38,19.34,19.37,63200.0,18.8798,18.8798,18.8409,18.8701,63200.0
2010-04-13 14:15:00,19.36,19.37,19.36,19.37,6500.0,18.8604,18.8701,18.8604,18.8701,6500.0
2010-04-13 14:20:00,19.36,19.38,19.36,19.38,15500.0,18.8604,18.8798,18.8604,18.8798,15500.0
2010-04-13 14:25:00,19.38,19.38,19.36,19.36,14200.0,18.8798,18.8798,18.8604,18.8604,14200.0
2010-04-13 14:30:00,19.37,19.37,19.36,19.36,6700.0,18.8701,18.8701,18.8604,18.8604,6700.0
2010-04-13 14:35:00,19.37,19.37,19.36,19.37,8700.0,18.8701,18.8701,18.8604,18.8701,8700.0
2010-04-13 14:40:00,19.37,19.38,19.35,19.35,30500.0,18.8701,18.8798,18.8506,18.8506,30500.0
2010-04-13 14:45:00,19.36,19.36,19.34,19.36,26200.0,18.8604,18.8604,18.8409,18.8604,26200.0
2010-04-13 14:50:00,19.35,19.38,19.35,19.37,14000.0,18.8506,18.8798,18.8506,18.8701,14000.0
2010-04-13 14:55:00,19.37,19.38,19.35,19.36,21700.0,18.8701,18.8798,18.8506,18.8604,21700.0
2010-04-13 15:00:00,19.35,19.36,19.34,19.34,19800.0,18.8506,18.8604,18.8409,18.8409,19800.0
2010-04-13 15:05:00,19.35,19.37,19.34,19.37,23800.0,18.8506,18.8701,18.8409,18.8701,23800.0
2010-04-13 15:10:00,19.37,19.37,19.36,19.36,21600.0,18.8701,18.8701,18.8604,18.8604,21600.0
2010-04-13 15:15:00,19.36,19.39,19.35,19.39,61900.0,18.8604,18.8896,18.8506,18.8896,61900.0
2010-04-13 15:20:00,19.4,19.41,19.37,19.39,95300.0,18.8993,18.9091,18.8701,18.8896,95300.0
2010-04-13 15:25:00,19.38,19.39,19.37,19.38,18700.0,18.8798,18.8896,18.8701,18.8798,18700.0
2010-04-13 15:30:00,19.39,19.4,19.38,19.38,39400.0,18.8896,18.8993,18.8798,18.8798,39400.0
2010-04-13 15:35:00,19.39,19.39,19.37,19.38,37500.0,18.8896,18.8896,18.8701,18.8798,37500.0
2010-04-13 15:40:00,19.38,19.4,19.37,19.4,84000.0,18.8798,18.8993,18.8701,18.8993,84000.0
2010-04-13 15:45:00,19.39,19.4,19.36,19.37,124500.0,18.8896,18.8993,18.8604,18.8701,124500.0
2010-04-13 15:50:00,19.36,19.37,19.35,19.35,107900.0,18.8604,18.8701,18.8506,18.8506,107900.0
2010-04-13 15:55:00,19.35,19.35,19.32,19.33,266500.0,18.8506,18.8506,18.8214,18.8311,266500.0
2010-04-14 09:30:00,19.34,19.48,19.32,19.44,246800.0,18.8409,18.9773,18.8214,18.9383,246800.0
2010-04-14 09:35:00,19.45,19.46,19.42,19.46,129800.0,18.948,18.9578,18.9188,18.9578,129800.0
2010-04-14 09:40:00,19.46,19.49,19.45,19.47,99900.0,18.9578,18.987,18.948,18.9675,99900.0
2010-04-14 09:45:00,19.47,19.52,19.47,19.48,40700.0,18.9675,19.0162,18.9675,18.9773,40700.0
2010-04-14 09:50:00,19.48,19.52,19.46,19.52,58500.0,18.9773,19.0162,18.9578,19.0162,58500.0
2010-04-14 09:55:00,19.52,19.56,19.49,19.55,98700.0,19.0162,19.0552,18.987,19.0454,98700.0
2010-04-14 10:00:00,19.55,19.65,19.55,19.65,368900.0,19.0454,19.1429,19.0454,19.1429,368900.0
2010-04-14 10:05:00,19.65,19.66,19.6,19.64,145700.0,19.1429,19.1526,19.0942,19.1331,145700.0
2010-04-14 10:10:00,19.64,19.72,19.62,19.63,323400.0,19.1331,19.2111,19.1136,19.1234,323400.0
2010-04-14 10:15:00,19.64,19.65,19.58,19.59,131900.0,19.1331,19.1429,19.0747,19.0844,131900.0
2010-04-14 10:20:00,19.58,19.61,19.56,19.6,146100.0,19.0747,19.1039,19.0552,19.0942,146100.0
2010-04-14 10:25:00,19.6,19.6,19.57,19.57,31400.0,19.0942,19.0942,19.0649,19.0649,31400.0
2010-04-14 10:30:00,19.57,19.59,19.52,19.55,101200.0,19.0649,19.0844,19.0162,19.0454,101200.0
2010-04-14 10:35:00,19.54,19.62,19.54,19.6,190800.0,19.0357,19.1136,19.0357,19.0942,190800.0
2010-04-14 10:40:00,19.6,19.61,19.57,19.59,205500.0,19.0942,19.1039,19.0649,19.0844,205500.0
2010-04-14 10:45:00,19.59,19.6,19.56,19.57,30000.0,19.0844,19.0942,19.0552,19.0649,30000.0
2010-04-14 10:50:00,19.58,19.59,19.57,19.58,34400.0,19.0747,19.0844,19.0649,19.0747,34400.0
2010-04-14 10:55:00,19.58,19.59,19.56,19.57,68200.0,19.0747,19.0844,19.0552,19.0649,68200.0
2010-04-14 11:00:00,19.57,19.59,19.55,19.55,49400.0,19.0649,19.0844,19.0454,19.0454,49400.0
2010-04-14 11:05:00,19.54,19.56,19.54,19.56,18100.0,19.0357,19.0552,19.0357,19.0552,18100.0
2010-04-14 11:10:00,19.55,19.57,19.55,19.57,23600.0,19.0454,19.0649,19.0454,19.0649,23600.0
2010-04-14 11:15:00,19.57,19.59,19.56,19.59,71800.0,19.0649,19.0844,19.0552,19.0844,71800.0
2010-04-14 11:20:00,19.59,19.6,19.58,19.59,51200.0,19.0844,19.0942,19.0747,19.0844,51200.0
2010-04-14 11:25:00,19.6,19.61,19.59,19.6,78300.0,19.0942,19.1039,19.0844,19.0942,78300.0
2010-04-14 11:30:00,19.59,19.59,19.57,19.59,60200.0,19.0844,19.0844,19.0649,19.0844,60200.0
2010-04-14 11:35:00,19.59,19.59,19.56,19.56,22700.0,19.0844,19.0844,19.0552,19.0552,22700.0
2010-04-14 11:40:00,19.55,19.56,19.55,19.56,8700.0,19.0454,19.0552,19.0454,19.0552,8700.0
2010-04-14 11:45:00,19.55,19.56,19.51,19.51,30100.0,19.0454,19.0552,19.0065,19.0065,30100.0
2010-04-14 11:50:00,19.51,19.52,19.49,19.49,29200.0,19.0065,19.0162,18.987,18.987,29200.0
2010-04-14 11:55:00,19.5,19.5,19.49,19.5,12600.0,18.9967,18.9967,18.987,18.9967,12600.0
2010-04-14 12:00:00,19.5,19.53,19.5,19.53,36700.0,18.9967,19.026,18.9967,19.026,36700.0
2010-04-14 12:05:00,19.53,19.53,19.52,19.53,8200.0,19.026,19.026,19.0162,19.026,8200.0
2010-04-14 12:10:00,19.53,19.54,19.52,19.54,14400.0,19.026,19.0357,19.0162,19.0357,14400.0
2010-04-14 12:15:00,19.53,19.55,19.53,19.54,46700.0,19.026,19.0454,19.026,19.0357,46700.0
2010-04-14 12:20:00,19.54,19.56,19.54,19.56,51800.0,19.0357,19.0552,19.0357,19.0552,51800.0
2010-04-14 12:25:00,19.56,19.58,19.56,19.57,35100.0,19.0552,19.0747,19.0552,19.0649,35100.0
2010-04-14 12:30:00,19.58,19.58,19.55,19.56,81700.0,19.0747,19.0747,19.0454,19.0552,81700.0
2010-04-14 12:35:00,19.56,19.57,19.56,19.56,22000.0,19.0552,19.0649,19.0552,19.0552,22000.0
2010-04-14 12:40:00,19.57,19.57,19.55,19.55,22800.0,19.0649,19.0649,19.0454,19.0454,22800.0
2010-04-14 12:45:00,19.56,19.56,19.55,19.56,10800.0,19.0552,19.0552,19.0454,19.0552,10800.0
2010-04-14 12:50:00,19.56,19.57,19.55,19.57,30500.0,19.0552,19.0649,19.0454,19.0649,30500.0
2010-04-14 12:55:00,19.56,19.57,19.55,19.57,25600.0,19.0552,19.0649,19.0454,19.0649,25600.0
2010-04-14 13:00:00,19.57,19.58,19.56,19.57,54200.0,19.0649,19.0747,19.0552,19.0649,54200.0
2010-04-14 13:05:00,19.57,19.58,19.56,19.58,44300.0,19.0649,19.0747,19.0552,19.0747,44300.0
2010-04-14 13:10:00,19.58,19.58,19.56,19.57,92300.0,19.0747,19.0747,19.0552,19.0649,92300.0
2010-04-14 13:15:00,19.57,19.58,19.57,19.58,19900.0,19.0649,19.0747,19.0649,19.0747,19900.0
2010-04-14 13:20:00,19.58,19.58,19.56,19.57,27800.0,19.0747,19.0747,19.0552,19.0649,27800.0
2010-04-14 13:25:00,19.56,19.58,19.56,19.58,42200.0,19.0552,19.0747,19.0552,19.0747,42200.0
2010-04-14 13:30:00,19.58,19.59,19.58,19.58,21900.0,19.0747,19.0844,19.0747,19.0747,21900.0
2010-04-14 13:35:00,19.59,19.59,19.58,19.59,41100.0,19.0844,19.0844,19.0747,19.0844,41100.0
2010-04-14 13:40:00,19.58,19.59,19.58,19.58,69600.0,19.0747,19.0844,19.0747,19.0747,69600.0
2010-04-14 13:45:00,19.58,19.59,19.58,19.59,13500.0,19.0747,19.0844,19.0747,19.0844,13500.0
2010-04-14 13:50:00,19.59,19.59,19.58,19.58,60600.0,19.0844,19.0844,19.0747,19.0747,60600.0
2010-04-14 13:55:00,19.58,19.59,19.57,19.57,27900.0,19.0747,19.0844,19.0649,19.0649,27900.0
2010-04-14 14:00:00,19.57,19.58,19.57,19.58,6500.0,19.0649,19.0747,19.0649,19.0747,6500.0
2010-04-14 14:05:00,19.57,19.58,19.56,19.56,31000.0,19.0649,19.0747,19.0552,19.0552,31000.0
2010-04-14 14:10:00,19.55,19.56,19.55,19.56,14400.0,19.0454,19.0552,19.0454,19.0552,14400.0
2010-04-14 14:15:00,19.55,19.57,19.55,19.56,48500.0,19.0454,19.0649,19.0454,19.0552,48500.0
2010-04-14 14:20:00,19.57,19.6,19.56,19.59,41900.0,19.0649,19.0942,19.0552,19.0844,41900.0
2010-04-14 14:25:00,19.59,19.61,19.57,19.58,252000.0,19.0844,19.1039,19.0649,19.0747,252000.0
2010-04-14 14:30:00,19.57,19.67,19.57,19.63,469300.0,19.0649,19.1623,19.0649,19.1234,469300.0
2010-04-14 14:35:00,19.63,19.71,19.61,19.7,114200.0,19.1234,19.2013,19.1039,19.1916,114200.0
2010-04-14 14:40:00,19.71,19.75,19.7,19.72,197300.0,19.2013,19.2403,19.1916,19.2111,197300.0
2010-04-14 14:45:00,19.72,19.74,19.71,19.73,138500.0,19.2111,19.2305,19.2013,19.2208,138500.0
2010-04-14 14:50:00,19.74,19.76,19.72,19.72,128300.0,19.2305,19.25,19.2111,19.2111,128300.0
2010-04-14 14:55:00,19.72,19.74,19.71,19.73,63300.0,19.2111,19.2305,19.2013,19.2208,63300.0
2010-04-14 15:00:00,19.74,19.76,19.72,19.73,117300.0,19.2305,19.25,19.2111,19.2208,117300.0
2010-04-14 15:05:00,19.73,19.73,19.7,19.72,81900.0,19.2208,19.2208,19.1916,19.2111,81900.0
2010-04-14 15:10:00,19.72,19.74,19.72,19.73,69700.0,19.2111,19.2305,19.2111,19.2208,69700.0
2010-04-14 15:15:00,19.74,19.78,19.73,19.75,109300.0,19.2305,19.2695,19.2208,19.2403,109300.0
2010-04-14 15:20:00,19.75,19.75,19.73,19.74,45200.0,19.2403,19.2403,19.2208,19.2305,45200.0
2010-04-14 15:25:00,19.75,19.76,19.72,19.76,86300.0,19.2403,19.25,19.2111,19.25,86300.0
2010-04-14 15:30:00,19.75,19.77,19.75,19.76,76200.0,19.2403,19.2598,19.2403,19.25,76200.0
2010-04-14 15:35:00,19.76,19.79,19.76,19.79,84400.0,19.25,19.2793,19.25,19.2793,84400.0
2010-04-14 15:40:00,19.79,19.79,19.76,19.76,84800.0,19.2793,19.2793,19.25,19.25,84800.0
2010-04-14 15:45:00,19.76,19.77,19.75,19.75,55100.0,19.25,19.2598,19.2403,19.2403,55100.0
2010-04-14 15:50:00,19.75,19.77,19.75,19.76,156400.0,19.2403,19.2598,19.2403,19.25,156400.0
2010-04-14 15:55:00,19.76,19.76,19.73,19.75,262200.0,19.25,19.25,19.2208,19.2403,262200.0
2010-04-15 09:30:00,20.01,20.01,19.7,19.7,311500.0,19.4936,19.4936,19.1916,19.1916,311500.0
2010-04-15 09:35:00,19.7,19.8,19.69,19.77,96200.0,19.1916,19.289,19.1818,19.2598,96200.0
2010-04-15 09:40:00,19.76,19.81,19.73,19.74,90400.0,19.25,19.2987,19.2208,19.2305,90400.0
2010-04-15 09:45:00,19.74,19.81,19.74,19.81,59100.0,19.2305,19.2987,19.2305,19.2987,59100.0
2010-04-15 09:50:00,19.81,19.84,19.8,19.84,21800.0,19.2987,19.328,19.289,19.328,21800.0
2010-04-15 09:55:00,19.84,19.85,19.79,19.81,71400.0,19.328,19.3377,19.2793,19.2987,71400.0
2010-04-15 10:00:00,19.8,19.82,19.73,19.78,93100.0,19.289,19.3085,19.2208,19.2695,93100.0
2010-04-15 10:05:00,19.79,19.87,19.78,19.86,52600.0,19.2793,19.3572,19.2695,19.3474,52600.0
2010-04-15 10:10:00,19.86,19.98,19.85,19.95,276000.0,19.3474,19.4643,19.3377,19.4351,276000.0
2010-04-15 10:15:00,19.95,20.0,19.92,19.93,87400.0,19.4351,19.4838,19.4059,19.4156,87400.0
2010-04-15 10:20:00,19.93,19.95,19.92,19.92,32700.0,19.4156,19.4351,19.4059,19.4059,32700.0
2010-04-15 10:25:00,19.92,19.96,19.87,19.87,93300.0,19.4059,19.4449,19.3572,19.3572,93300.0
2010-04-15 10:30:00,19.87,19.89,19.84,19.85,119000.0,19.3572,19.3767,19.328,19.3377,119000.0
2010-04-15 10:35:00,19.85,19.87,19.84,19.85,27000.0,19.3377,19.3572,19.328,19.3377,27000.0
2010-04-15 10:40:00,19.85,19.91,19.85,19.9,86800.0,19.3377,19.3962,19.3377,19.3864,86800.0
2010-04-15 10:45:00,19.91,20.0,19.9,19.99,174900.0,19.3962,19.4838,19.3864,19.4741,174900.0
2010-04-15 10:50:00,20.0,20.01,19.89,19.89,336300.0,19.4838,19.4936,19.3767,19.3767,336300.0
2010-04-15 10:55:00,19.89,19.9,19.81,19.83,71600.0,19.3767,19.3864,19.2987,19.3182,71600.0
2010-04-15 11:00:00,19.84,19.9,19.83,19.88,109800.0,19.328,19.3864,19.3182,19.3669,109800.0
2010-04-15 11:05:00,19.87,19.9,19.86,19.89,82700.0,19.3572,19.3864,19.3474,19.3767,82700.0
2010-04-15 11:10:00,19.89,19.91,19.88,19.89,165600.0,19.3767,19.3962,19.3669,19.3767,165600.0
2010-04-15 11:15:00,19.89,19.9,19.86,19.86,67300.0,19.3767,19.3864,19.3474,19.3474,67300.0
2010-04-15 11:20:00,19.86,19.86,19.81,19.81,80400.0,19.3474,19.3474,19.2987,19.2987,80400.0
2010-04-15 11:25:00,19.81,19.82,19.75,19.75,103500.0,19.2987,19.3085,19.2403,19.2403,103500.0
2010-04-15 11:30:00,19.75,19.77,19.73,19.77,45000.0,19.2403,19.2598,19.2208,19.2598,45000.0
2010-04-15 11:35:00,19.78,19.83,19.77,19.83,28900.0,19.2695,19.3182,19.2598,19.3182,28900.0
2010-04-15 11:40:00,19.82,19.82,19.77,19.79,30900.0,19.3085,19.3085,19.2598,19.2793,30900.0
2010-04-15 11:45:00,19.79,19.79,19.75,19.75,18800.0,19.2793,19.2793,19.2403,19.2403,18800.0
2010-04-15 11:50:00,19.75,19.77,19.75,19.77,29200.0,19.2403,19.2598,19.2403,19.2598,29200.0
2010-04-15 11:55:00,19.77,19.77,19.71,19.71,41200.0,19.2598,19.2598,19.2013,19.2013,41200.0
2010-04-15 12:00:00,19.71,19.76,19.7,19.76,60400.0,19.2013,19.25,19.1916,19.25,60400.0
2010-04-15 12:05:00,19.76,19.77,19.73,19.76,20500.0,19.25,19.2598,19.2208,19.25,20500.0
2010-04-15 12:10:00,19.76,19.78,19.75,19.77,25100.0,19.25,19.2695,19.2403,19.2598,25100.0
2010-04-15 12:15:00,19.77,19.77,19.76,19.77,5200.0,19.2598,19.2598,19.25,19.2598,5200.0
2010-04-15 12:20:00,19.76,19.76,19.72,19.73,39300.0,19.25,19.25,19.2111,19.2208,39300.0
2010-04-15 12:25:00,19.72,19.73,19.71,19.72,50100.0,19.2111,19.2208,19.2013,19.2111,50100.0
2010-04-15 12:30:00,19.72,19.72,19.7,19.7,19300.0,19.2111,19.2111,19.1916,19.1916,19300.0
2010-04-15 12:35:00,19.71,19.74,19.7,19.74,25600.0,19.2013,19.2305,19.1916,19.2305,25600.0
2010-04-15 12:40:00,19.74,19.74,19.71,19.72,21500.0,19.2305,19.2305,19.2013,19.2111,21500.0
2010-04-15 12:45:00,19.72,19.72,19.7,19.72,42100.0,19.2111,19.2111,19.1916,19.2111,42100.0
2010-04-15 12:50:00,19.72,19.72,19.71,19.72,5200.0,19.2111,19.2111,19.2013,19.2111,5200.0
2010-04-15 12:55:00,19.72,19.72,19.71,19.72,4000.0,19.2111,19.2111,19.2013,19.2111,4000.0
2010-04-15 13:00:00,19.72,19.73,19.7,19.7,33000.0,19.2111,19.2208,19.1916,19.1916,33000.0
2010-04-15 13:05:00,19.7,19.72,19.69,19.72,61500.0,19.1916,19.2111,19.1818,19.2111,61500.0
2010-04-15 13:10:00,19.72,19.72,19.7,19.7,55300.0,19.2111,19.2111,19.1916,19.1916,55300.0
2010-04-15 13:15:00,19.71,19.71,19.7,19.7,28900.0,19.2013,19.2013,19.1916,19.1916,28900.0
2010-04-15 13:20:00,19.69,19.71,19.69,19.7,68500.0,19.1818,19.2013,19.1818,19.1916,68500.0
2010-04-15 13:25:00,19.7,19.71,19.7,19.71,22100.0,19.1916,19.2013,19.1916,19.2013,22100.0
2010-04-15 13:30:00,19.71,19.75,19.7,19.74,63300.0,19.2013,19.2403,19.1916,19.2305,63300.0
2010-04-15 13:35:00,19.74,19.79,19.74,19.79,48700.0,19.2305,19.2793,19.2305,19.2793,48700.0
2010-04-15 13:40:00,19.79,19.79,19.76,19.76,20400.0,19.2793,19.2793,19.25,19.25,20400.0
2010-04-15 13:45:00,19.76,19.76,19.7,19.71,51100.0,19.25,19.25,19.1916,19.2013,51100.0
2010-04-15 13:50:00,19.7,19.71,19.67,19.7,107000.0,19.1916,19.2013,19.1623,19.1916,107000.0
2010-04-15 13:55:00,19.7,19.7,19.68,19.68,27300.0,19.1916,19.1916,19.1721,19.1721,27300.0
2010-04-15 14:00:00,19.69,19.7,19.68,19.7,68100.0,19.1818,19.1916,19.1721,19.1916,68100.0
2010-04-15 14:05:00,19.69,19.7,19.65,19.65,58800.0,19.1818,19.1916,19.1429,19.1429,58800.0
2010-04-15 14:10:00,19.66,19.66,19.65,19.65,32800.0,19.1526,19.1526,19.1429,19.1429,32800.0
2010-04-15 14:15:00,19.65,19.66,19.59,19.59,205100.0,19.1429,19.1526,19.0844,19.0844,205100.0
2010-04-15 14:20:00,19.6,19.62,19.57,19.58,104200.0,19.0942,19.1136,19.0649,19.0747,104200.0
2010-04-15 14:25:00,19.58,19.59,19.56,19.59,37600.0,19.0747,19.0844,19.0552,19.0844,37600.0
2010-04-15 14:30:00,19.58,19.59,19.57,19.57,46100.0,19.0747,19.0844,19.0649,19.0649,46100.0
2010-04-15 14:35:00,19.57,19.58,19.53,19.53,51600.0,19.0649,19.0747,19.026,19.026,51600.0
2010-04-15 14:40:00,19.54,19.54,19.49,19.5,319400.0,19.0357,19.0357,18.987,18.9967,319400.0
2010-04-15 14:45:00,19.5,19.52,19.48,19.49,123600.0,18.9967,19.0162,18.9773,18.987,123600.0
2010-04-15 14:50:00,19.49,19.51,19.48,19.51,36400.0,18.987,19.0065,18.9773,19.0065,36400.0
2010-04-15 14:55:00,19.51,19.52,19.49,19.51,98000.0,19.0065,19.0162,18.987,19.0065,98000.0
2010-04-15 15:00:00,19.5,19.51,19.49,19.49,85300.0,18.9967,19.0065,18.987,18.987,85300.0
2010-04-15 15:05:00,19.5,19.51,19.48,19.5,108900.0,18.9967,19.0065,18.9773,18.9967,108900.0
2010-04-15 15:10:00,19.5,19.52,19.49,19.51,147000.0,18.9967,19.0162,18.987,19.0065,147000.0
2010-04-15 15:15:00,19.51,19.53,19.49,19.5,135100.0,19.0065,19.026,18.987,18.9967,135100.0
2010-04-15 15:20:00,19.5,19.52,19.48,19.48,138300.0,18.9967,19.0162,18.9773,18.9773,138300.0
2010-04-15 15:25:00,19.48,19.5,19.48,19.5,58400.0,18.9773,18.9967,18.9773,18.9967,58400.0
2010-04-15 15:30:00,19.5,19.5,19.47,19.47,69000.0,18.9967,18.9967,18.9675,18.9675,69000.0
2010-04-15 15:35:00,19.48,19.49,19.46,19.47,103000.0,18.9773,18.987,18.9578,18.9675,103000.0
2010-04-15 15:40:00,19.47,19.47,19.44,19.44,160300.0,18.9675,18.9675,18.9383,18.9383,160300.0
2010-04-15 15:45:00,19.45,19.45,19.44,19.44,96800.0,18.948,18.948,18.9383,18.9383,96800.0
2010-04-15 15:50:00,19.45,19.46,19.43,19.45,342000.0,18.948,18.9578,18.9285,18.948,342000.0
2010-04-15 15:55:00,19.44,19.45,19.44,19.44,265900.0,18.9383,18.948,18.9383,18.9383,265900.0
2010-04-16 09:30:00,19.58,19.83,19.56,19.8,591800.0,19.0747,19.3182,19.0552,19.289,591800.0
2010-04-16 09:35:00,19.79,19.81,19.72,19.76,149600.0,19.2793,19.2987,19.2111,19.25,149600.0
2010-04-16 09:40:00,19.76,19.8,19.7,19.74,79300.0,19.25,19.289,19.1916,19.2305,79300.0
2010-04-16 09:45:00,19.74,19.77,19.73,19.74,112600.0,19.2305,19.2598,19.2208,19.2305,112600.0
2010-04-16 09:50:00,19.74,19.77,19.72,19.74,140600.0,19.2305,19.2598,19.2111,19.2305,140600.0
2010-04-16 09:55:00,19.72,19.75,19.72,19.75,110400.0,19.2111,19.2403,19.2111,19.2403,110400.0
2010-04-16 10:00:00,19.75,19.83,19.72,19.79,185000.0,19.2403,19.3182,19.2111,19.2793,185000.0
2010-04-16 10:05:00,19.8,19.8,19.73,19.74,107400.0,19.289,19.289,19.2208,19.2305,107400.0
2010-04-16 10:10:00,19.75,19.75,19.74,19.75,77400.0,19.2403,19.2403,19.2305,19.2403,77400.0
2010-04-16 10:15:00,19.75,19.75,19.74,19.75,54400.0,19.2403,19.2403,19.2305,19.2403,54400.0
2010-04-16 10:20:00,19.74,19.75,19.73,19.74,40200.0,19.2305,19.2403,19.2208,19.2305,40200.0
2010-04-16 10:25:00,19.74,19.75,19.74,19.75,36000.0,19.2305,19.2403,19.2305,19.2403,36000.0
2010-04-16 10:30:00,19.74,19.75,19.74,19.75,28300.0,19.2305,19.2403,19.2305,19.2403,28300.0
2010-04-16 10:35:00,19.75,19.75,19.66,19.67,116600.0,19.2403,19.2403,19.1526,19.1623,116600.0
2010-04-16 10:40:00,19.68,19.76,19.65,19.69,113900.0,19.1721,19.25,19.1429,19.1818,113900.0
2010-04-16 10:45:00,19.69,19.72,19.62,19.65,165700.0,19.1818,19.2111,19.1136,19.1429,165700.0
2010-04-16 10:50:00,19.64,19.65,19.59,19.61,94000.0,19.1331,19.1429,19.0844,19.1039,94000.0
2010-04-16 10:55:00,19.61,19.65,19.61,19.65,57200.0,19.1039,19.1429,19.1039,19.1429,57200.0
2010-04-16 11:00:00,19.65,19.65,19.61,19.63,76300.0,19.1429,19.1429,19.1039,19.1234,76300.0
2010-04-16 11:05:00,19.63,19.66,19.62,19.63,53400.0,19.1234,19.1526,19.1136,19.1234,53400.0
2010-04-16 11:10:00,19.63,19.65,19.6,19.62,51500.0,19.1234,19.1429,19.0942,19.1136,51500.0
2010-04-16 11:15:00,19.63,19.63,19.58,19.58,87700.0,19.1234,19.1234,19.0747,19.0747,87700.0
2010-04-16 11:20:00,19.58,19.6,19.54,19.56,127700.0,19.0747,19.0942,19.0357,19.0552,127700.0
2010-04-16 11:25:00,19.56,19.6,19.54,19.55,131300.0,19.0552,19.0942,19.0357,19.0454,131300.0
2010-04-16 11:30:00,19.55,19.59,19.54,19.57,118200.0,19.0454,19.0844,19.0357,19.0649,118200.0
2010-04-16 11:35:00,19.57,19.61,19.56,19.6,58500.0,19.0649,19.1039,19.0552,19.0942,58500.0
2010-04-16 11:40:00,19.61,19.67,19.61,19.66,76100.0,19.1039,19.1623,19.1039,19.1526,76100.0
2010-04-16 11:45:00,19.66,19.67,19.62,19.65,40200.0,19.1526,19.1623,19.1136,19.1429,40200.0
2010-04-16 11:50:00,19.65,19.65,19.57,19.63,85300.0,19.1429,19.1429,19.0649,19.1234,85300.0
2010-04-16 11:55:00,19.63,19.64,19.58,19.6,52800.0,19.1234,19.1331,19.0747,19.0942,52800.0
2010-04-16 12:00:00,19.6,19.6,19.5,19.5,92900.0,19.0942,19.0942,18.9967,18.9967,92900.0
2010-04-16 12:05:00,19.5,19.52,19.47,19.51,54100.0,18.9967,19.0162,18.9675,19.0065,54100.0
2010-04-16 12:10:00,19.51,19.54,19.47,19.48,39700.0,19.0065,19.0357,18.9675,18.9773,39700.0
2010-04-16 12:15:00,19.49,19.5,19.48,19.49,36500.0,18.987,18.9967,18.9773,18.987,36500.0
2010-04-16 12:20:00,19.49,19.5,19.48,19.49,35700.0,18.987,18.9967,18.9773,18.987,35700.0
2010-04-16 12:25:00,19.48,19.51,19.48,19.49,36600.0,18.9773,19.0065,18.9773,18.987,36600.0
2010-04-16 12:30:00,19.49,19.5,19.44,19.46,49300.0,18.987,18.9967,18.9383,18.9578,49300.0
2010-04-16 12:35:00,19.46,19.46,19.39,19.4,65700.0,18.9578,18.9578,18.8896,18.8993,65700.0
2010-04-16 12:40:00,19.39,19.41,19.38,19.4,62300.0,18.8896,18.9091,18.8798,18.8993,62300.0
2010-04-16 12:45:00,19.4,19.48,19.4,19.46,62800.0,18.8993,18.9773,18.8993,18.9578,62800.0
2010-04-16 12:50:00,19.47,19.49,19.43,19.43,58800.0,18.9675,18.987,18.9285,18.9285,58800.0
2010-04-16 12:55:00,19.44,19.45,19.42,19.44,39400.0,18.9383,18.948,18.9188,18.9383,39400.0
2010-04-16 13:00:00,19.44,19.45,19.41,19.44,90300.0,18.9383,18.948,18.9091,18.9383,90300.0
2010-04-16 13:05:00,19.44,19.48,19.43,19.46,109600.0,18.9383,18.9773,18.9285,18.9578,109600.0
2010-04-16 13:10:00,19.46,19.47,19.41,19.41,45800.0,18.9578,18.9675,18.9091,18.9091,45800.0
2010-04-16 13:15:00,19.41,19.43,19.4,19.42,28400.0,18.9091,18.9285,18.8993,18.9188,28400.0
2010-04-16 13:20:00,19.43,19.43,19.41,19.43,19900.0,18.9285,18.9285,18.9091,18.9285,19900.0
2010-04-16 13:25:00,19.42,19.46,19.42,19.45,41500.0,18.9188,18.9578,18.9188,18.948,41500.0
2010-04-16 13:30:00,19.45,19.47,19.44,19.44,34300.0,18.948,18.9675,18.9383,18.9383,34300.0
2010-04-16 13:35:00,19.45,19.46,19.43,19.45,22700.0,18.948,18.9578,18.9285,18.948,22700.0
2010-04-16 13:40:00,19.46,19.48,19.45,19.48,36800.0,18.9578,18.9773,18.948,18.9773,36800.0
2010-04-16 13:45:00,19.48,19.49,19.46,19.47,31700.0,18.9773,18.987,18.9578,18.9675,31700.0
2010-04-16 13:50:00,19.48,19.5,19.46,19.5,17400.0,18.9773,18.9967,18.9578,18.9967,17400.0
2010-04-16 13:55:00,19.5,19.51,19.49,19.51,27800.0,18.9967,19.0065,18.987,19.0065,27800.0
2010-04-16 14:00:00,19.51,19.51,19.49,19.5,18700.0,19.0065,19.0065,18.987,18.9967,18700.0
2010-04-16 14:05:00,19.5,19.55,19.5,19.53,34400.0,18.9967,19.0454,18.9967,19.026,34400.0
2010-04-16 14:10:00,19.53,19.57,19.53,19.53,30900.0,19.026,19.0649,19.026,19.026,30900.0
2010-04-16 14:15:00,19.53,19.59,19.53,19.57,43600.0,19.026,19.0844,19.026,19.0649,43600.0
2010-04-16 14:20:00,19.56,19.59,19.55,19.57,43100.0,19.0552,19.0844,19.0454,19.0649,43100.0
2010-04-16 14:25:00,19.56,19.57,19.52,19.53,44200.0,19.0552,19.0649,19.0162,19.026,44200.0
2010-04-16 14:30:00,19.53,19.59,19.53,19.59,38000.0,19.026,19.0844,19.026,19.0844,38000.0
2010-04-16 14:35:00,19.58,19.59,19.51,19.52,49000.0,19.0747,19.0844,19.0065,19.0162,49000.0
2010-04-16 14:40:00,19.52,19.58,19.52,19.56,41100.0,19.0162,19.0747,19.0162,19.0552,41100.0
2010-04-16 14:45:00,19.55,19.57,19.52,19.54,37600.0,19.0454,19.0649,19.0162,19.0357,37600.0
2010-04-16 14:50:00,19.53,19.55,19.53,19.53,36400.0,19.026,19.0454,19.026,19.026,36400.0
2010-04-16 14:55:00,19.52,19.56,19.52,19.52,24000.0,19.0162,19.0552,19.0162,19.0162,24000.0
2010-04-16 15:00:00,19.52,19.55,19.5,19.52,50800.0,19.0162,19.0454,18.9967,19.0162,50800.0
2010-04-16 15:05:00,19.53,19.54,19.51,19.53,75000.0,19.026,19.0357,19.0065,19.026,75000.0
2010-04-16 15:10:00,19.54,19.55,19.51,19.54,44900.0,19.0357,19.0454,19.0065,19.0357,44900.0
2010-04-16 15:15:00,19.54,19.55,19.51,19.52,42900.0,19.0357,19.0454,19.0065,19.0162,42900.0
2010-04-16 15:20:00,19.52,19.55,19.51,19.54,40000.0,19.0162,19.0454,19.0065,19.0357,40000.0
2010-04-16 15:25:00,19.54,19.56,19.53,19.55,33500.0,19.0357,19.0552,19.026,19.0454,33500.0
2010-04-16 15:30:00,19.55,19.58,19.52,19.57,56400.0,19.0454,19.0747,19.0162,19.0649,56400.0
2010-04-16 15:35:00,19.56,19.64,19.56,19.62,83800.0,19.0552,19.1331,19.0552,19.1136,83800.0
2010-04-16 15:40:00,19.61,19.64,19.6,19.64,94700.0,19.1039,19.1331,19.0942,19.1331,94700.0
2010-04-16 15:45:00,19.64,19.66,19.6,19.62,108300.0,19.1331,19.1526,19.0942,19.1136,108300.0
2010-04-16 15:50:00,19.62,19.62,19.58,19.59,121500.0,19.1136,19.1136,19.0747,19.0844,121500.0
2010-04-16 15:55:00,19.59,19.6,19.57,19.57,215500.0,19.0844,19.0942,19.0649,19.0649,215500.0
2010-04-19 09:30:00,19.66,19.67,19.48,19.63,77400.0,19.1526,19.1623,18.9773,19.1234,77400.0
2010-04-19 09:35:00,19.63,19.77,19.63,19.76,60400.0,19.1234,19.2598,19.1234,19.25,60400.0
2010-04-19 09:40:00,19.75,19.75,19.72,19.73,48200.0,19.2403,19.2403,19.2111,19.2208,48200.0
2010-04-19 09:45:00,19.73,19.74,19.67,19.71,49000.0,19.2208,19.2305,19.1623,19.2013,49000.0
2010-04-19 09:50:00,19.7,19.75,19.69,19.75,38000.0,19.1916,19.2403,19.1818,19.2403,38000.0
2010-04-19 09:55:00,19.75,19.75,19.69,19.69,46300.0,19.2403,19.2403,19.1818,19.1818,46300.0
2010-04-19 10:00:00,19.69,19.75,19.68,19.68,44300.0,19.1818,19.2403,19.1721,19.1721,44300.0
2010-04-19 10:05:00,19.68,19.7,19.65,19.7,54800.0,19.1721,19.1916,19.1429,19.1916,54800.0
2010-04-19 10:10:00,19.7,19.75,19.7,19.74,61900.0,19.1916,19.2403,19.1916,19.2305,61900.0
2010-04-19 10:15:00,19.75,19.78,19.74,19.76,102600.0,19.2403,19.2695,19.2305,19.25,102600.0
2010-04-19 10:20:00,19.75,19.76,19.72,19.74,40200.0,19.2403,19.25,19.2111,19.2305,40200.0
2010-04-19 10:25:00,19.74,19.75,19.69,19.73,40000.0,19.2305,19.2403,19.1818,19.2208,40000.0
2010-04-19 10:30:00,19.73,19.74,19.72,19.73,39500.0,19.2208,19.2305,19.2111,19.2208,39500.0
2010-04-19 10:35:00,19.73,19.73,19.67,19.7,46200.0,19.2208,19.2208,19.1623,19.1916,46200.0
2010-04-19 10:40:00,19.7,19.71,19.67,19.69,48800.0,19.1916,19.2013,19.1623,19.1818,48800.0
2010-04-19 10:45:00,19.69,19.7,19.67,19.67,14300.0,19.1818,19.1916,19.1623,19.1623,14300.0
2010-04-19 10:50:00,19.67,19.68,19.63,19.66,28500.0,19.1623,19.1721,19.1234,19.1526,28500.0
2010-04-19 10:55:00,19.66,19.67,19.62,19.66,22900.0,19.1526,19.1623,19.1136,19.1526,22900.0
2010-04-19 11:00:00,19.65,19.68,19.63,19.63,79400.0,19.1429,19.1721,19.1234,19.1234,79400.0
2010-04-19 11:05:00,19.63,19.68,19.63,19.64,55500.0,19.1234,19.1721,19.1234,19.1331,55500.0
2010-04-19 11:10:00,19.64,19.65,19.59,19.59,28400.0,19.1331,19.1429,19.0844,19.0844,28400.0
2010-04-19 11:15:00,19.59,19.64,19.59,19.64,63100.0,19.0844,19.1331,19.0844,19.1331,63100.0
2010-04-19 11:20:00,19.64,19.65,19.62,19.65,50100.0,19.1331,19.1429,19.1136,19.1429,50100.0
2010-04-19 11:25:00,19.64,19.65,19.62,19.64,36700.0,19.1331,19.1429,19.1136,19.1331,36700.0
2010-04-19 11:30:00,19.65,19.66,19.64,19.64,12700.0,19.1429,19.1526,19.1331,19.1331,12700.0
2010-04-19 11:35:00,19.64,19.65,19.59,19.6,17600.0,19.1331,19.1429,19.0844,19.0942,17600.0
2010-04-19 11:40:00,19.59,19.63,19.59,19.62,39300.0,19.0844,19.1234,19.0844,19.1136,39300.0
2010-04-19 11:45:00,19.62,19.62,19.58,19.58,24200.0,19.1136,19.1136,19.0747,19.0747,24200.0
2010-04-19 11:50:00,19.58,19.58,19.48,19.5,84000.0,19.0747,19.0747,18.9773,18.9967,84000.0
2010-04-19 11:55:00,19.5,19.53,19.49,19.53,137600.0,18.9967,19.026,18.987,19.026,137600.0
2010-04-19 12:00:00,19.53,19.54,19.52,19.52,18900.0,19.026,19.0357,19.0162,19.0162,18900.0
2010-04-19 12:05:00,19.52,19.55,19.51,19.51,45600.0,19.0162,19.0454,19.0065,19.0065,45600.0
2010-04-19 12:10:00,19.51,19.52,19.46,19.5,37500.0,19.0065,19.0162,18.9578,18.9967,37500.0
2010-04-19 12:15:00,19.49,19.5,19.47,19.48,27500.0,18.987,18.9967,18.9675,18.9773,27500.0
2010-04-19 12:20:00,19.49,19.51,19.49,19.5,18400.0,18.987,19.0065,18.987,18.9967,18400.0
2010-04-19 12:25:00,19.51,19.53,19.5,19.52,37100.0,19.0065,19.026,18.9967,19.0162,37100.0
2010-04-19 12:30:00,19.52,19.54,19.51,19.51,101600.0,19.0162,19.0357,19.0065,19.0065,101600.0
2010-04-19 12:35:00,19.51,19.52,19.5,19.52,16900.0,19.0065,19.0162,18.9967,19.0162,16900.0
2010-04-19 12:40:00,19.51,19.53,19.51,19.52,9300.0,19.0065,19.026,19.0065,19.0162,9300.0
2010-04-19 12:45:00,19.52,19.57,19.52,19.56,46800.0,19.0162,19.0649,19.0162,19.0552,46800.0
2010-04-19 12:50:00,19.55,19.57,19.54,19.54,23500.0,19.0454,19.0649,19.0357,19.0357,23500.0
2010-04-19 12:55:00,19.54,19.55,19.53,19.53,5200.0,19.0357,19.0454,19.026,19.026,5200.0
2010-04-19 13:00:00,19.53,19.53,19.51,19.51,9400.0,19.026,19.026,19.0065,19.0065,9400.0
2010-04-19 13:05:00,19.52,19.52,19.49,19.49,9800.0,19.0162,19.0162,18.987,18.987,9800.0
2010-04-19 13:10:00,19.5,19.51,19.49,19.5,8400.0,18.9967,19.0065,18.987,18.9967,8400.0
2010-04-19 13:15:00,19.51,19.6,19.47,19.48,57300.0,19.0065,19.0942,18.9675,18.9773,57300.0
2010-04-19 13:20:00,19.49,19.53,19.49,19.52,15000.0,18.987,19.026,18.987,19.0162,15000.0
2010-04-19 13:25:00,19.52,19.54,19.52,19.54,12900.0,19.0162,19.0357,19.0162,19.0357,12900.0
2010-04-19 13:30:00,19.54,19.56,19.53,19.53,30000.0,19.0357,19.0552,19.026,19.026,30000.0
2010-04-19 13:35:00,19.53,19.56,19.52,19.56,27800.0,19.026,19.0552,19.0162,19.0552,27800.0
2010-04-19 13:40:00,19.55,19.59,19.55,19.57,66200.0,19.0454,19.0844,19.0454,19.0649,66200.0
2010-04-19 13:45:00,19.58,19.58,19.57,19.57,8500.0,19.0747,19.0747,19.0649,19.0649,8500.0
2010-04-19 13:50:00,19.57,19.57,19.54,19.54,22600.0,19.0649,19.0649,19.0357,19.0357,22600.0
2010-04-19 13:55:00,19.54,19.54,19.52,19.52,12700.0,19.0357,19.0357,19.0162,19.0162,12700.0
2010-04-19 14:00:00,19.52,19.53,19.5,19.52,31100.0,19.0162,19.026,18.9967,19.0162,31100.0
2010-04-19 14:05:00,19.53,19.53,19.51,19.52,30000.0,19.026,19.026,19.0065,19.0162,30000.0
2010-04-19 14:10:00,19.52,19.56,19.52,19.55,38300.0,19.0162,19.0552,19.0162,19.0454,38300.0
2010-04-19 14:15:00,19.55,19.62,19.55,19.62,44600.0,19.0454,19.1136,19.0454,19.1136,44600.0
2010-04-19 14:20:00,19.61,19.62,19.6,19.6,54000.0,19.1039,19.1136,19.0942,19.0942,54000.0
2010-04-19 14:25:00,19.6,19.64,19.59,19.62,64000.0,19.0942,19.1331,19.0844,19.1136,64000.0
2010-04-19 14:30:00,19.62,19.64,19.6,19.62,39400.0,19.1136,19.1331,19.0942,19.1136,39400.0
2010-04-19 14:35:00,19.63,19.64,19.59,19.59,24300.0,19.1234,19.1331,19.0844,19.0844,24300.0
2010-04-19 14:40:00,19.59,19.61,19.58,19.59,43000.0,19.0844,19.1039,19.0747,19.0844,43000.0
2010-04-19 14:45:00,19.6,19.6,19.57,19.58,67200.0,19.0942,19.0942,19.0649,19.0747,67200.0
2010-04-19 14:50:00,19.58,19.59,19.57,19.58,19200.0,19.0747,19.0844,19.0649,19.0747,19200.0
2010-04-19 14:55:00,19.58,19.6,19.57,19.59,59300.0,19.0747,19.0942,19.0649,19.0844,59300.0
2010-04-19 15:00:00,19.6,19.62,19.58,19.58,83900.0,19.0942,19.1136,19.0747,19.0747,83900.0
2010-04-19 15:05:00,19.58,19.6,19.58,19.59,51000.0,19.0747,19.0942,19.0747,19.0844,51000.0
2010-04-19 15:10:00,19.6,19.63,19.59,19.61,92200.0,19.0942,19.1234,19.0844,19.1039,92200.0
2010-04-19 15:15:00,19.61,19.64,19.61,19.62,70100.0,19.1039,19.1331,19.1039,19.1136,70100.0
2010-04-19 15:20:00,19.61,19.64,19.61,19.62,57500.0,19.1039,19.1331,19.1039,19.1136,57500.0
2010-04-19 15:25:00,19.62,19.64,19.61,19.63,65800.0,19.1136,19.1331,19.1039,19.1234,65800.0
2010-04-19 15:30:00,19.63,19.63,19.6,19.62,68200.0,19.1234,19.1234,19.0942,19.1136,68200.0
2010-04-19 15:35:00,19.62,19.62,19.57,19.59,85600.0,19.1136,19.1136,19.0649,19.0844,85600.0
2010-04-19 15:40:00,19.59,19.59,19.58,19.58,46200.0,19.0844,19.0844,19.0747,19.0747,46200.0
2010-04-19 15:45:00,19.58,19.61,19.57,19.6,64300.0,19.0747,19.1039,19.0649,19.0942,64300.0
2010-04-19 15:50:00,19.6,19.67,19.6,19.66,203800.0,19.0942,19.1623,19.0942,19.1526,203800.0
2010-04-19 15:55:00,19.66,19.71,19.64,19.71,458100.0,19.1526,19.2013,19.1331,19.2013,458100.0
2010-04-20 09:30:00,19.74,19.87,19.71,19.84,98100.0,19.2305,19.3572,19.2013,19.328,98100.0
2010-04-20 09:35:00,19.84,19.86,19.81,19.84,53200.0,19.328,19.3474,19.2987,19.328,53200.0
2010-04-20 09:40:00,19.83,19.84,19.8,19.81,37200.0,19.3182,19.328,19.289,19.2987,37200.0
2010-04-20 09:45:00,19.81,19.83,19.76,19.76,42000.0,19.2987,19.3182,19.25,19.25,42000.0
2010-04-20 09:50:00,19.77,19.77,19.72,19.74,44000.0,19.2598,19.2598,19.2111,19.2305,44000.0
2010-04-20 09:55:00,19.75,19.81,19.74,19.78,30400.0,19.2403,19.2987,19.2305,19.2695,30400.0
2010-04-20 10:00:00,19.77,19.78,19.72,19.72,56100.0,19.2598,19.2695,19.2111,19.2111,56100.0
2010-04-20 10:05:00,19.72,19.75,19.71,19.74,29200.0,19.2111,19.2403,19.2013,19.2305,29200.0
2010-04-20 10:10:00,19.74,19.82,19.74,19.79,50500.0,19.2305,19.3085,19.2305,19.2793,50500.0
2010-04-20 10:15:00,19.8,19.82,19.77,19.78,202400.0,19.289,19.3085,19.2598,19.2695,202400.0
2010-04-20 10:20:00,19.78,19.78,19.74,19.74,18100.0,19.2695,19.2695,19.2305,19.2305,18100.0
2010-04-20 10:25:00,19.75,19.75,19.68,19.69,34700.0,19.2403,19.2403,19.1721,19.1818,34700.0
2010-04-20 10:30:00,19.69,19.75,19.69,19.73,44100.0,19.1818,19.2403,19.1818,19.2208,44100.0
2010-04-20 10:35:00,19.73,19.79,19.72,19.79,22900.0,19.2208,19.2793,19.2111,19.2793,22900.0
2010-04-20 10:40:00,19.78,19.81,19.78,19.78,16800.0,19.2695,19.2987,19.2695,19.2695,16800.0
2010-04-20 10:45:00,19.78,19.82,19.78,19.82,44600.0,19.2695,19.3085,19.2695,19.3085,44600.0
2010-04-20 10:50:00,19.82,19.82,19.8,19.81,31100.0,19.3085,19.3085,19.289,19.2987,31100.0
2010-04-20 10:55:00,19.8,19.83,19.8,19.8,22500.0,19.289,19.3182,19.289,19.289,22500.0
2010-04-20 11:00:00,19.81,19.88,19.8,19.85,59400.0,19.2987,19.3669,19.289,19.3377,59400.0
2010-04-20 11:05:00,19.85,19.89,19.85,19.86,77500.0,19.3377,19.3767,19.3377,19.3474,77500.0
2010-04-20 11:10:00,19.86,19.87,19.84,19.84,39200.0,19.3474,19.3572,19.328,19.328,39200.0
2010-04-20 11:15:00,19.84,19.86,19.83,19.85,62400.0,19.328,19.3474,19.3182,19.3377,62400.0
2010-04-20 11:20:00,19.85,19.88,19.82,19.88,24600.0,19.3377,19.3669,19.3085,19.3669,24600.0
2010-04-20 11:25:00,19.88,19.93,19.88,19.89,72300.0,19.3669,19.4156,19.3669,19.3767,72300.0
2010-04-20 11:30:00,19.89,19.91,19.88,19.89,36100.0,19.3767,19.3962,19.3669,19.3767,36100.0
2010-04-20 11:35:00,19.89,19.89,19.85,19.86,34300.0,19.3767,19.3767,19.3377,19.3474,34300.0
2010-04-20 11:40:00,19.86,19.87,19.85,19.87,22400.0,19.3474,19.3572,19.3377,19.3572,22400.0
2010-04-20 11:45:00,19.86,19.89,19.86,19.87,51000.0,19.3474,19.3767,19.3474,19.3572,51000.0
2010-04-20 11:50:00,19.86,19.87,19.84,19.86,67900.0,19.3474,19.3572,19.328,19.3474,67900.0
2010-04-20 11:55:00,19.86,19.86,19.85,19.85,26600.0,19.3474,19.3474,19.3377,19.3377,26600.0
2010-04-20 12:00:00,19.86,19.86,19.85,19.85,7300.0,19.3474,19.3474,19.3377,19.3377,7300.0
2010-04-20 12:05:00,19.85,19.88,19.85,19.87,22600.0,19.3377,19.3669,19.3377,19.3572,22600.0
2010-04-20 12:10:00,19.87,19.88,19.86,19.86,22800.0,19.3572,19.3669,19.3474,19.3474,22800.0
2010-04-20 12:15:00,19.86,19.88,19.86,19.87,15700.0,19.3474,19.3669,19.3474,19.3572,15700.0
2010-04-20 12:20:00,19.88,19.88,19.84,19.85,57700.0,19.3669,19.3669,19.328,19.3377,57700.0
2010-04-20 12:25:00,19.84,19.85,19.82,19.84,38000.0,19.328,19.3377,19.3085,19.328,38000.0
2010-04-20 12:30:00,19.83,19.85,19.83,19.85,8200.0,19.3182,19.3377,19.3182,19.3377,8200.0
2010-04-20 12:35:00,19.84,19.86,19.83,19.83,43900.0,19.328,19.3474,19.3182,19.3182,43900.0
2010-04-20 12:40:00,19.84,19.85,19.83,19.83,35800.0,19.328,19.3377,19.3182,19.3182,35800.0
2010-04-20 12:45:00,19.84,19.84,19.82,19.82,11800.0,19.328,19.328,19.3085,19.3085,11800.0
2010-04-20 12:50:00,19.82,19.84,19.81,19.83,50200.0,19.3085,19.328,19.2987,19.3182,50200.0
2010-04-20 12:55:00,19.83,19.85,19.82,19.85,18400.0,19.3182,19.3377,19.3085,19.3377,18400.0
2010-04-20 13:00:00,19.85,19.86,19.84,19.85,33300.0,19.3377,19.3474,19.328,19.3377,33300.0
2010-04-20 13:05:00,19.86,19.86,19.84,19.84,19600.0,19.3474,19.3474,19.328,19.328,19600.0
2010-04-20 13:10:00,19.84,19.85,19.83,19.84,32100.0,19.328,19.3377,19.3182,19.328,32100.0
2010-04-20 13:15:00,19.84,19.88,19.83,19.87,27200.0,19.328,19.3669,19.3182,19.3572,27200.0
2010-04-20 13:20:00,19.88,19.9,19.87,19.9,21500.0,19.3669,19.3864,19.3572,19.3864,21500.0
2010-04-20 13:25:00,19.89,19.92,19.89,19.91,34500.0,19.3767,19.4059,19.3767,19.3962,34500.0
2010-04-20 13:30:00,19.9,19.91,19.88,19.89,21000.0,19.3864,19.3962,19.3669,19.3767,21000.0
2010-04-20 13:35:00,19.89,19.9,19.89,19.9,19200.0,19.3767,19.3864,19.3767,19.3864,19200.0
2010-04-20 13:40:00,19.9,19.92,19.9,19.92,14700.0,19.3864,19.4059,19.3864,19.4059,14700.0
2010-04-20 13:45:00,19.92,19.92,19.87,19.9,53900.0,19.4059,19.4059,19.3572,19.3864,53900.0
2010-04-20 13:50:00,19.91,19.94,19.9,19.93,20000.0,19.3962,19.4254,19.3864,19.4156,20000.0
2010-04-20 13:55:00,19.93,19.94,19.91,19.92,19500.0,19.4156,19.4254,19.3962,19.4059,19500.0
2010-04-20 14:00:00,19.92,19.94,19.9,19.94,32300.0,19.4059,19.4254,19.3864,19.4254,32300.0
2010-04-20 14:05:00,19.93,19.94,19.91,19.92,42600.0,19.4156,19.4254,19.3962,19.4059,42600.0
2010-04-20 14:10:00,19.91,19.92,19.9,19.92,35700.0,19.3962,19.4059,19.3864,19.4059,35700.0
2010-04-20 14:15:00,19.93,19.97,19.92,19.94,33500.0,19.4156,19.4546,19.4059,19.4254,33500.0
2010-04-20 14:20:00,19.95,19.97,19.95,19.95,31600.0,19.4351,19.4546,19.4351,19.4351,31600.0
2010-04-20 14:25:00,19.95,19.96,19.94,19.96,23200.0,19.4351,19.4449,19.4254,19.4449,23200.0
2010-04-20 14:30:00,19.95,19.95,19.93,19.95,29000.0,19.4351,19.4351,19.4156,19.4351,29000.0
2010-04-20 14:35:00,19.96,19.96,19.93,19.93,19700.0,19.4449,19.4449,19.4156,19.4156,19700.0
2010-04-20 14:40:00,19.93,19.97,19.93,19.95,32200.0,19.4156,19.4546,19.4156,19.4351,32200.0
2010-04-20 14:45:00,19.95,19.97,19.94,19.97,22300.0,19.4351,19.4546,19.4254,19.4546,22300.0
2010-04-20 14:50:00,19.97,20.0,19.96,19.99,45500.0,19.4546,19.4838,19.4449,19.4741,45500.0
2010-04-20 14:55:00,19.99,20.02,19.98,20.02,45500.0,19.4741,19.5033,19.4643,19.5033,45500.0
2010-04-20 15:00:00,20.01,20.04,20.01,20.03,60600.0,19.4936,19.5228,19.4936,19.5131,60600.0
2010-04-20 15:05:00,20.04,20.04,20.01,20.03,42900.0,19.5228,19.5228,19.4936,19.5131,42900.0
2010-04-20 15:10:00,20.03,20.03,20.02,20.03,26100.0,19.5131,19.5131,19.5033,19.5131,26100.0
2010-04-20 15:15:00,20.02,20.03,19.99,20.0,50900.0,19.5033,19.5131,19.4741,19.4838,50900.0
2010-04-20 15:20:00,19.99,20.0,19.97,19.97,49500.0,19.4741,19.4838,19.4546,19.4546,49500.0
2010-04-20 15:25:00,19.97,20.0,19.97,20.0,84000.0,19.4546,19.4838,19.4546,19.4838,84000.0
2010-04-20 15:30:00,20.0,20.0,19.96,19.96,86400.0,19.4838,19.4838,19.4449,19.4449,86400.0
2010-04-20 15:35:00,19.97,19.97,19.95,19.96,63900.0,19.4546,19.4546,19.4351,19.4449,63900.0
2010-04-20 15:40:00,19.97,19.98,19.96,19.96,93000.0,19.4546,19.4643,19.4449,19.4449,93000.0
2010-04-20 15:45:00,19.96,19.98,19.93,19.98,112700.0,19.4449,19.4643,19.4156,19.4643,112700.0
2010-04-20 15:50:00,19.97,20.0,19.97,20.0,55300.0,19.4546,19.4838,19.4546,19.4838,55300.0
2010-04-20 15:55:00,19.99,20.0,19.96,19.98,148200.0,19.4741,19.4838,19.4449,19.4643,148200.0
2010-04-21 09:30:00,19.93,19.95,19.88,19.94,105100.0,19.4156,19.4351,19.3669,19.4254,105100.0
2010-04-21 09:35:00,19.93,19.93,19.85,19.87,56400.0,19.4156,19.4156,19.3377,19.3572,56400.0
2010-04-21 09:40:00,19.86,19.88,19.78,19.79,86000.0,19.3474,19.3669,19.2695,19.2793,86000.0
2010-04-21 09:45:00,19.8,19.82,19.77,19.81,63600.0,19.289,19.3085,19.2598,19.2987,63600.0
2010-04-21 09:50:00,19.82,19.82,19.74,19.74,55800.0,19.3085,19.3085,19.2305,19.2305,55800.0
2010-04-21 09:55:00,19.74,19.78,19.74,19.75,61600.0,19.2305,19.2695,19.2305,19.2403,61600.0
2010-04-21 10:00:00,19.76,19.79,19.75,19.79,64400.0,19.25,19.2793,19.2403,19.2793,64400.0
2010-04-21 10:05:00,19.78,19.82,19.78,19.82,29200.0,19.2695,19.3085,19.2695,19.3085,29200.0
2010-04-21 10:10:00,19.81,19.82,19.78,19.78,40700.0,19.2987,19.3085,19.2695,19.2695,40700.0
2010-04-21 10:15:00,19.78,19.79,19.7,19.7,153500.0,19.2695,19.2793,19.1916,19.1916,153500.0
2010-04-21 10:20:00,19.71,19.72,19.69,19.7,30900.0,19.2013,19.2111,19.1818,19.1916,30900.0
2010-04-21 10:25:00,19.7,19.71,19.65,19.65,43200.0,19.1916,19.2013,19.1429,19.1429,43200.0
2010-04-21 10:30:00,19.65,19.65,19.61,19.64,110800.0,19.1429,19.1429,19.1039,19.1331,110800.0
2010-04-21 10:35:00,19.64,19.71,19.63,19.7,49500.0,19.1331,19.2013,19.1234,19.1916,49500.0
2010-04-21 10:40:00,19.71,19.74,19.7,19.71,31100.0,19.2013,19.2305,19.1916,19.2013,31100.0
2010-04-21 10:45:00,19.72,19.76,19.71,19.72,54300.0,19.2111,19.25,19.2013,19.2111,54300.0
2010-04-21 10:50:00,19.73,19.73,19.69,19.69,30000.0,19.2208,19.2208,19.1818,19.1818,30000.0
2010-04-21 10:55:00,19.7,19.71,19.66,19.67,44600.0,19.1916,19.2013,19.1526,19.1623,44600.0
2010-04-21 11:00:00,19.67,19.68,19.63,19.65,75600.0,19.1623,19.1721,19.1234,19.1429,75600.0
2010-04-21 11:05:00,19.64,19.65,19.61,19.64,38100.0,19.1331,19.1429,19.1039,19.1331,38100.0
2010-04-21 11:10:00,19.63,19.67,19.63,19.67,25900.0,19.1234,19.1623,19.1234,19.1623,25900.0
2010-04-21 11:15:00,19.67,19.69,19.66,19.69,24000.0,19.1623,19.1818,19.1526,19.1818,24000.0
2010-04-21 11:20:00,19.69,19.7,19.66,19.66,43200.0,19.1818,19.1916,19.1526,19.1526,43200.0
2010-04-21 11:25:00,19.66,19.66,19.61,19.62,20500.0,19.1526,19.1526,19.1039,19.1136,20500.0
2010-04-21 11:30:00,19.62,19.63,19.59,19.6,26200.0,19.1136,19.1234,19.0844,19.0942,26200.0
2010-04-21 11:35:00,19.59,19.63,19.58,19.63,50100.0,19.0844,19.1234,19.0747,19.1234,50100.0
2010-04-21 11:40:00,19.62,19.63,19.58,19.59,83200.0,19.1136,19.1234,19.0747,19.0844,83200.0
2010-04-21 11:45:00,19.58,19.6,19.58,19.6,33700.0,19.0747,19.0942,19.0747,19.0942,33700.0
2010-04-21 11:50:00,19.6,19.61,19.58,19.58,38300.0,19.0942,19.1039,19.0747,19.0747,38300.0
2010-04-21 11:55:00,19.59,19.62,19.58,19.6,25100.0,19.0844,19.1136,19.0747,19.0942,25100.0
2010-04-21 12:00:00,19.61,19.62,19.6,19.62,54000.0,19.1039,19.1136,19.0942,19.1136,54000.0
2010-04-21 12:05:00,19.62,19.62,19.6,19.61,39800.0,19.1136,19.1136,19.0942,19.1039,39800.0
2010-04-21 12:10:00,19.61,19.61,19.6,19.6,28100.0,19.1039,19.1039,19.0942,19.0942,28100.0
2010-04-21 12:15:00,19.61,19.61,19.6,19.61,11400.0,19.1039,19.1039,19.0942,19.1039,11400.0
2010-04-21 12:20:00,19.61,19.62,19.6,19.62,14800.0,19.1039,19.1136,19.0942,19.1136,14800.0
2010-04-21 12:25:00,19.62,19.64,19.61,19.64,19500.0,19.1136,19.1331,19.1039,19.1331,19500.0
2010-04-21 12:30:00,19.64,19.65,19.63,19.65,15600.0,19.1331,19.1429,19.1234,19.1429,15600.0
2010-04-21 12:35:00,19.65,19.67,19.64,19.67,19400.0,19.1429,19.1623,19.1331,19.1623,19400.0
2010-04-21 12:40:00,19.67,19.68,19.66,19.68,13700.0,19.1623,19.1721,19.1526,19.1721,13700.0
2010-04-21 12:45:00,19.67,19.68,19.63,19.64,57100.0,19.1623,19.1721,19.1234,19.1331,57100.0
2010-04-21 12:50:00,19.63,19.64,19.59,19.6,40000.0,19.1234,19.1331,19.0844,19.0942,40000.0
2010-04-21 12:55:00,19.6,19.62,19.6,19.61,15900.0,19.0942,19.1136,19.0942,19.1039,15900.0
2010-04-21 13:00:00,19.61,19.62,19.61,19.61,8400.0,19.1039,19.1136,19.1039,19.1039,8400.0
2010-04-21 13:05:00,19.61,19.62,19.6,19.61,25600.0,19.1039,19.1136,19.0942,19.1039,25600.0
2010-04-21 13:10:00,19.61,19.62,19.6,19.62,19300.0,19.1039,19.1136,19.0942,19.1136,19300.0
2010-04-21 13:15:00,19.62,19.62,19.6,19.6,18900.0,19.1136,19.1136,19.0942,19.0942,18900.0
2010-04-21 13:20:00,19.6,19.62,19.6,19.62,17000.0,19.0942,19.1136,19.0942,19.1136,17000.0
2010-04-21 13:25:00,19.61,19.62,19.61,19.61,4100.0,19.1039,19.1136,19.1039,19.1039,4100.0
2010-04-21 13:30:00,19.61,19.65,19.61,19.64,54500.0,19.1039,19.1429,19.1039,19.1331,54500.0
2010-04-21 13:35:00,19.64,19.65,19.63,19.65,11200.0,19.1331,19.1429,19.1234,19.1429,11200.0
2010-04-21 13:40:00,19.64,19.65,19.64,19.65,7800.0,19.1331,19.1429,19.1331,19.1429,7800.0
2010-04-21 13:45:00,19.65,19.65,19.64,19.64,10000.0,19.1429,19.1429,19.1331,19.1331,10000.0
2010-04-21 13:50:00,19.64,19.65,19.64,19.65,7400.0,19.1331,19.1429,19.1331,19.1429,7400.0
2010-04-21 13:55:00,19.64,19.67,19.64,19.67,27400.0,19.1331,19.1623,19.1331,19.1623,27400.0
2010-04-21 14:00:00,19.67,19.67,19.64,19.65,39600.0,19.1623,19.1623,19.1331,19.1429,39600.0
2010-04-21 14:05:00,19.64,19.65,19.64,19.64,12900.0,19.1331,19.1429,19.1331,19.1331,12900.0
2010-04-21 14:10:00,19.64,19.65,19.62,19.64,60600.0,19.1331,19.1429,19.1136,19.1331,60600.0
2010-04-21 14:15:00,19.63,19.64,19.6,19.61,24900.0,19.1234,19.1331,19.0942,19.1039,24900.0
2010-04-21 14:20:00,19.6,19.61,19.59,19.59,48000.0,19.0942,19.1039,19.0844,19.0844,48000.0
2010-04-21 14:25:00,19.59,19.6,19.55,19.56,64000.0,19.0844,19.0942,19.0454,19.0552,64000.0
2010-04-21 14:30:00,19.56,19.59,19.56,19.58,31100.0,19.0552,19.0844,19.0552,19.0747,31100.0
2010-04-21 14:35:00,19.57,19.58,19.55,19.58,54300.0,19.0649,19.0747,19.0454,19.0747,54300.0
2010-04-21 14:40:00,19.58,19.6,19.57,19.6,16900.0,19.0747,19.0942,19.0649,19.0942,16900.0
2010-04-21 14:45:00,19.6,19.62,19.59,19.61,11400.0,19.0942,19.1136,19.0844,19.1039,11400.0
2010-04-21 14:50:00,19.62,19.63,19.61,19.62,12500.0,19.1136,19.1234,19.1039,19.1136,12500.0
2010-04-21 14:55:00,19.63,19.64,19.61,19.64,40000.0,19.1234,19.1331,19.1039,19.1331,40000.0
2010-04-21 15:00:00,19.64,19.66,19.64,19.65,29300.0,19.1331,19.1526,19.1331,19.1429,29300.0
2010-04-21 15:05:00,19.65,19.67,19.65,19.67,27700.0,19.1429,19.1623,19.1429,19.1623,27700.0
2010-04-21 15:10:00,19.66,19.67,19.65,19.67,87100.0,19.1526,19.1623,19.1429,19.1623,87100.0
2010-04-21 15:15:00,19.67,19.71,19.67,19.7,32400.0,19.1623,19.2013,19.1623,19.1916,32400.0
2010-04-21 15:20:00,19.71,19.71,19.65,19.66,63100.0,19.2013,19.2013,19.1429,19.1526,63100.0
2010-04-21 15:25:00,19.66,19.7,19.66,19.69,31700.0,19.1526,19.1916,19.1526,19.1818,31700.0
2010-04-21 15:30:00,19.69,19.76,19.69,19.76,99700.0,19.1818,19.25,19.1818,19.25,99700.0
2010-04-21 15:35:00,19.76,19.8,19.75,19.77,109700.0,19.25,19.289,19.2403,19.2598,109700.0
2010-04-21 15:40:00,19.77,19.82,19.76,19.8,177900.0,19.2598,19.3085,19.25,19.289,177900.0
2010-04-21 15:45:00,19.79,19.82,19.79,19.79,70900.0,19.2793,19.3085,19.2793,19.2793,70900.0
2010-04-21 15:50:00,19.8,19.81,19.76,19.76,170800.0,19.289,19.2987,19.25,19.25,170800.0
2010-04-21 15:55:00,19.76,19.77,19.74,19.75,266800.0,19.25,19.2598,19.2305,19.2403,266800.0
2010-04-22 09:30:00,19.6,19.65,19.45,19.47,62600.0,19.0942,19.1429,18.948,18.9675,62600.0
2010-04-22 09:35:00,19.48,19.54,19.46,19.46,56300.0,18.9773,19.0357,18.9578,18.9578,56300.0
2010-04-22 09:40:00,19.46,19.46,19.39,19.41,88100.0,18.9578,18.9578,18.8896,18.9091,88100.0
2010-04-22 09:45:00,19.4,19.44,19.39,19.42,96400.0,18.8993,18.9383,18.8896,18.9188,96400.0
2010-04-22 09:50:00,19.43,19.5,19.43,19.49,73000.0,18.9285,18.9967,18.9285,18.987,73000.0
2010-04-22 09:55:00,19.49,19.51,19.45,19.48,34300.0,18.987,19.0065,18.948,18.9773,34300.0
2010-04-22 10:00:00,19.47,19.55,19.47,19.55,48100.0,18.9675,19.0454,18.9675,19.0454,48100.0
2010-04-22 10:05:00,19.55,19.59,19.53,19.53,30300.0,19.0454,19.0844,19.026,19.026,30300.0
2010-04-22 10:10:00,19.53,19.58,19.53,19.54,21100.0,19.026,19.0747,19.026,19.0357,21100.0
2010-04-22 10:15:00,19.55,19.55,19.51,19.54,28700.0,19.0454,19.0454,19.0065,19.0357,28700.0
2010-04-22 10:20:00,19.55,19.56,19.52,19.53,27700.0,19.0454,19.0552,19.0162,19.026,27700.0
2010-04-22 10:25:00,19.53,19.6,19.53,19.58,70100.0,19.026,19.0942,19.026,19.0747,70100.0
2010-04-22 10:30:00,19.58,19.67,19.58,19.67,74400.0,19.0747,19.1623,19.0747,19.1623,74400.0
2010-04-22 10:35:00,19.68,19.7,19.66,19.67,72400.0,19.1721,19.1916,19.1526,19.1623,72400.0
2010-04-22 10:40:00,19.67,19.73,19.67,19.73,89000.0,19.1623,19.2208,19.1623,19.2208,89000.0
2010-04-22 10:45:00,19.73,19.78,19.71,19.77,50700.0,19.2208,19.2695,19.2013,19.2598,50700.0
2010-04-22 10:50:00,19.77,19.77,19.72,19.72,19600.0,19.2598,19.2598,19.2111,19.2111,19600.0
2010-04-22 10:55:00,19.72,19.75,19.67,19.7,53700.0,19.2111,19.2403,19.1623,19.1916,53700.0
2010-04-22 11:00:00,19.69,19.7,19.65,19.65,33700.0,19.1818,19.1916,19.1429,19.1429,33700.0
2010-04-22 11:05:00,19.65,19.65,19.62,19.65,28700.0,19.1429,19.1429,19.1136,19.1429,28700.0
2010-04-22 11:10:00,19.65,19.66,19.63,19.64,11800.0,19.1429,19.1526,19.1234,19.1331,11800.0
2010-04-22 11:15:00,19.63,19.64,19.61,19.62,21100.0,19.1234,19.1331,19.1039,19.1136,21100.0
2010-04-22 11:20:00,19.63,19.64,19.59,19.61,19100.0,19.1234,19.1331,19.0844,19.1039,19100.0
2010-04-22 11:25:00,19.62,19.64,19.61,19.61,17500.0,19.1136,19.1331,19.1039,19.1039,17500.0
2010-04-22 11:30:00,19.61,19.61,19.57,19.6,17300.0,19.1039,19.1039,19.0649,19.0942,17300.0
2010-04-22 11:35:00,19.6,19.6,19.56,19.59,21700.0,19.0942,19.0942,19.0552,19.0844,21700.0
2010-04-22 11:40:00,19.59,19.59,19.58,19.59,2800.0,19.0844,19.0844,19.0747,19.0844,2800.0
2010-04-22 11:45:00,19.59,19.59,19.56,19.57,11400.0,19.0844,19.0844,19.0552,19.0649,11400.0
2010-04-22 11:50:00,19.57,19.59,19.57,19.59,11800.0,19.0649,19.0844,19.0649,19.0844,11800.0
2010-04-22 11:55:00,19.59,19.62,19.59,19.6,17800.0,19.0844,19.1136,19.0844,19.0942,17800.0
2010-04-22 12:00:00,19.59,19.59,19.57,19.58,11200.0,19.0844,19.0844,19.0649,19.0747,11200.0
2010-04-22 12:05:00,19.57,19.65,19.57,19.63,35200.0,19.0649,19.1429,19.0649,19.1234,35200.0
2010-04-22 12:10:00,19.64,19.64,19.62,19.63,7600.0,19.1331,19.1331,19.1136,19.1234,7600.0
2010-04-22 12:15:00,19.63,19.63,19.61,19.63,22300.0,19.1234,19.1234,19.1039,19.1234,22300.0
2010-04-22 12:20:00,19.62,19.68,19.62,19.68,26300.0,19.1136,19.1721,19.1136,19.1721,26300.0
2010-04-22 12:25:00,19.67,19.67,19.65,19.66,12900.0,19.1623,19.1623,19.1429,19.1526,12900.0
2010-04-22 12:30:00,19.65,19.65,19.62,19.64,19800.0,19.1429,19.1429,19.1136,19.1331,19800.0
2010-04-22 12:35:00,19.63,19.65,19.62,19.62,28200.0,19.1234,19.1429,19.1136,19.1136,28200.0
2010-04-22 12:40:00,19.62,19.63,19.62,19.62,11400.0,19.1136,19.1234,19.1136,19.1136,11400.0
2010-04-22 12:45:00,19.62,19.63,19.6,19.6,17800.0,19.1136,19.1234,19.0942,19.0942,17800.0
2010-04-22 12:50:00,19.61,19.64,19.6,19.64,20400.0,19.1039,19.1331,19.0942,19.1331,20400.0
2010-04-22 12:55:00,19.64,19.64,19.59,19.61,47500.0,19.1331,19.1331,19.0844,19.1039,47500.0
2010-04-22 13:00:00,19.62,19.65,19.58,19.64,72300.0,19.1136,19.1429,19.0747,19.1331,72300.0
2010-04-22 13:05:00,19.65,19.68,19.64,19.68,17400.0,19.1429,19.1721,19.1331,19.1721,17400.0
2010-04-22 13:10:00,19.68,19.72,19.68,19.72,40700.0,19.1721,19.2111,19.1721,19.2111,40700.0
2010-04-22 13:15:00,19.72,19.73,19.68,19.71,68200.0,19.2111,19.2208,19.1721,19.2013,68200.0
2010-04-22 13:20:00,19.71,19.74,19.71,19.72,19000.0,19.2013,19.2305,19.2013,19.2111,19000.0
2010-04-22 13:25:00,19.71,19.72,19.68,19.68,32200.0,19.2013,19.2111,19.1721,19.1721,32200.0
2010-04-22 13:30:00,19.68,19.71,19.67,19.67,22000.0,19.1721,19.2013,19.1623,19.1623,22000.0
2010-04-22 13:35:00,19.67,19.68,19.65,19.66,11100.0,19.1623,19.1721,19.1429,19.1526,11100.0
2010-04-22 13:40:00,19.65,19.68,19.65,19.65,18200.0,19.1429,19.1721,19.1429,19.1429,18200.0
2010-04-22 13:45:00,19.65,19.67,19.64,19.66,44000.0,19.1429,19.1623,19.1331,19.1526,44000.0
2010-04-22 13:50:00,19.67,19.67,19.63,19.65,51300.0,19.1623,19.1623,19.1234,19.1429,51300.0
2010-04-22 13:55:00,19.65,19.69,19.65,19.68,53200.0,19.1429,19.1818,19.1429,19.1721,53200.0
2010-04-22 14:00:00,19.69,19.69,19.64,19.64,48900.0,19.1818,19.1818,19.1331,19.1331,48900.0
2010-04-22 14:05:00,19.65,19.66,19.63,19.66,17600.0,19.1429,19.1526,19.1234,19.1526,17600.0
2010-04-22 14:10:00,19.66,19.66,19.63,19.64,13100.0,19.1526,19.1526,19.1234,19.1331,13100.0
2010-04-22 14:15:00,19.64,19.71,19.64,19.7,30500.0,19.1331,19.2013,19.1331,19.1916,30500.0
2010-04-22 14:20:00,19.7,19.7,19.67,19.69,23900.0,19.1916,19.1916,19.1623,19.1818,23900.0
2010-04-22 14:25:00,19.69,19.79,19.69,19.76,164900.0,19.1818,19.2793,19.1818,19.25,164900.0
2010-04-22 14:30:00,19.76,19.77,19.76,19.77,5200.0,19.25,19.2598,19.25,19.2598,5200.0
2010-04-22 14:35:00,19.76,19.77,19.74,19.75,21500.0,19.25,19.2598,19.2305,19.2403,21500.0
2010-04-22 14:40:00,19.74,19.75,19.73,19.73,25200.0,19.2305,19.2403,19.2208,19.2208,25200.0
2010-04-22 14:45:00,19.74,19.75,19.72,19.73,17900.0,19.2305,19.2403,19.2111,19.2208,17900.0
2010-04-22 14:50:00,19.72,19.72,19.7,19.72,15500.0,19.2111,19.2111,19.1916,19.2111,15500.0
2010-04-22 14:55:00,19.71,19.73,19.71,19.73,16600.0,19.2013,19.2208,19.2013,19.2208,16600.0
2010-04-22 15:00:00,19.73,19.77,19.73,19.77,19100.0,19.2208,19.2598,19.2208,19.2598,19100.0
2010-04-22 15:05:00,19.77,19.77,19.72,19.72,41400.0,19.2598,19.2598,19.2111,19.2111,41400.0
2010-04-22 15:10:00,19.72,19.73,19.71,19.72,24700.0,19.2111,19.2208,19.2013,19.2111,24700.0
2010-04-22 15:15:00,19.72,19.75,19.72,19.75,20800.0,19.2111,19.2403,19.2111,19.2403,20800.0
2010-04-22 15:20:00,19.74,19.84,19.74,19.83,79500.0,19.2305,19.328,19.2305,19.3182,79500.0
2010-04-22 15:25:00,19.83,19.85,19.82,19.85,36200.0,19.3182,19.3377,19.3085,19.3377,36200.0
2010-04-22 15:30:00,19.84,19.87,19.82,19.82,27700.0,19.328,19.3572,19.3085,19.3085,27700.0
2010-04-22 15:35:00,19.83,19.83,19.82,19.83,28800.0,19.3182,19.3182,19.3085,19.3182,28800.0
2010-04-22 15:40:00,19.83,19.85,19.81,19.85,90400.0,19.3182,19.3377,19.2987,19.3377,90400.0
2010-04-22 15:45:00,19.85,19.87,19.85,19.86,57000.0,19.3377,19.3572,19.3377,19.3474,57000.0
2010-04-22 15:50:00,19.85,19.89,19.83,19.86,137000.0,19.3377,19.3767,19.3182,19.3474,137000.0
2010-04-22 15:55:00,19.85,19.86,19.84,19.86,129200.0,19.3377,19.3474,19.328,19.3474,129200.0
2010-04-23 09:30:00,19.59,19.9,19.56,19.73,75900.0,19.0844,19.3864,19.0552,19.2208,75900.0
2010-04-23 09:35:00,19.76,19.84,19.72,19.82,60400.0,19.25,19.328,19.2111,19.3085,60400.0
2010-04-23 09:40:00,19.82,19.82,19.69,19.69,44400.0,19.3085,19.3085,19.1818,19.1818,44400.0
2010-04-23 09:45:00,19.68,19.76,19.68,19.76,20600.0,19.1721,19.25,19.1721,19.25,20600.0
2010-04-23 09:50:00,19.76,19.79,19.74,19.78,22800.0,19.25,19.2793,19.2305,19.2695,22800.0
2010-04-23 09:55:00,19.78,19.81,19.76,19.78,12500.0,19.2695,19.2987,19.25,19.2695,12500.0
2010-04-23 10:00:00,19.79,19.84,19.77,19.77,43500.0,19.2793,19.328,19.2598,19.2598,43500.0
2010-04-23 10:05:00,19.78,19.83,19.76,19.82,22100.0,19.2695,19.3182,19.25,19.3085,22100.0
2010-04-23 10:10:00,19.83,19.88,19.83,19.86,25300.0,19.3182,19.3669,19.3182,19.3474,25300.0
2010-04-23 10:15:00,19.85,19.86,19.78,19.78,39100.0,19.3377,19.3474,19.2695,19.2695,39100.0
2010-04-23 10:20:00,19.78,19.81,19.76,19.81,32000.0,19.2695,19.2987,19.25,19.2987,32000.0
2010-04-23 10:25:00,19.8,19.81,19.78,19.79,34000.0,19.289,19.2987,19.2695,19.2793,34000.0
2010-04-23 10:30:00,19.78,19.78,19.72,19.72,35700.0,19.2695,19.2695,19.2111,19.2111,35700.0
2010-04-23 10:35:00,19.72,19.77,19.72,19.76,21100.0,19.2111,19.2598,19.2111,19.25,21100.0
2010-04-23 10:40:00,19.77,19.8,19.74,19.8,18300.0,19.2598,19.289,19.2305,19.289,18300.0
2010-04-23 10:45:00,19.8,19.8,19.74,19.74,47100.0,19.289,19.289,19.2305,19.2305,47100.0
2010-04-23 10:50:00,19.74,19.76,19.73,19.76,14900.0,19.2305,19.25,19.2208,19.25,14900.0
2010-04-23 10:55:00,19.76,19.77,19.7,19.71,21000.0,19.25,19.2598,19.1916,19.2013,21000.0
2010-04-23 11:00:00,19.71,19.73,19.7,19.7,32200.0,19.2013,19.2208,19.1916,19.1916,32200.0
2010-04-23 11:05:00,19.7,19.73,19.7,19.73,13000.0,19.1916,19.2208,19.1916,19.2208,13000.0
2010-04-23 11:10:00,19.72,19.75,19.72,19.75,21100.0,19.2111,19.2403,19.2111,19.2403,21100.0
2010-04-23 11:15:00,19.75,19.78,19.74,19.78,24400.0,19.2403,19.2695,19.2305,19.2695,24400.0
2010-04-23 11:20:00,19.77,19.78,19.76,19.76,12200.0,19.2598,19.2695,19.25,19.25,12200.0
2010-04-23 11:25:00,19.75,19.76,19.73,19.73,14900.0,19.2403,19.25,19.2208,19.2208,14900.0
2010-04-23 11:30:00,19.73,19.74,19.7,19.7,49800.0,19.2208,19.2305,19.1916,19.1916,49800.0
2010-04-23 11:35:00,19.7,19.74,19.7,19.73,28500.0,19.1916,19.2305,19.1916,19.2208,28500.0
2010-04-23 11:40:00,19.73,19.74,19.7,19.71,27200.0,19.2208,19.2305,19.1916,19.2013,27200.0
2010-04-23 11:45:00,19.72,19.73,19.7,19.71,23600.0,19.2111,19.2208,19.1916,19.2013,23600.0
2010-04-23 11:50:00,19.71,19.71,19.7,19.7,12800.0,19.2013,19.2013,19.1916,19.1916,12800.0
2010-04-23 11:55:00,19.7,19.73,19.7,19.72,15800.0,19.1916,19.2208,19.1916,19.2111,15800.0
2010-04-23 12:00:00,19.72,19.74,19.72,19.73,27600.0,19.2111,19.2305,19.2111,19.2208,27600.0
2010-04-23 12:05:00,19.73,19.75,19.71,19.73,27100.0,19.2208,19.2403,19.2013,19.2208,27100.0
2010-04-23 12:10:00,19.73,19.73,19.71,19.73,14300.0,19.2208,19.2208,19.2013,19.2208,14300.0
2010-04-23 12:15:00,19.73,19.74,19.72,19.73,9000.0,19.2208,19.2305,19.2111,19.2208,9000.0
2010-04-23 12:20:00,19.73,19.77,19.71,19.77,63700.0,19.2208,19.2598,19.2013,19.2598,63700.0
2010-04-23 12:25:00,19.78,19.78,19.76,19.76,12500.0,19.2695,19.2695,19.25,19.25,12500.0
2010-04-23 12:30:00,19.77,19.77,19.74,19.76,41300.0,19.2598,19.2598,19.2305,19.25,41300.0
2010-04-23 12:35:00,19.75,19.76,19.75,19.75,6400.0,19.2403,19.25,19.2403,19.2403,6400.0
2010-04-23 12:40:00,19.76,19.8,19.76,19.79,25600.0,19.25,19.289,19.25,19.2793,25600.0
2010-04-23 12:45:00,19.79,19.8,19.77,19.79,30800.0,19.2793,19.289,19.2598,19.2793,30800.0
2010-04-23 12:50:00,19.79,19.79,19.77,19.78,23900.0,19.2793,19.2793,19.2598,19.2695,23900.0
2010-04-23 12:55:00,19.79,19.83,19.78,19.83,14800.0,19.2793,19.3182,19.2695,19.3182,14800.0
2010-04-23 13:00:00,19.83,19.83,19.8,19.8,8500.0,19.3182,19.3182,19.289,19.289,8500.0
2010-04-23 13:05:00,19.8,19.82,19.79,19.81,21000.0,19.289,19.3085,19.2793,19.2987,21000.0
2010-04-23 13:10:00,19.81,19.83,19.8,19.83,23100.0,19.2987,19.3182,19.289,19.3182,23100.0
2010-04-23 13:15:00,19.83,19.83,19.81,19.81,21700.0,19.3182,19.3182,19.2987,19.2987,21700.0
2010-04-23 13:20:00,19.82,19.83,19.81,19.83,26200.0,19.3085,19.3182,19.2987,19.3182,26200.0
2010-04-23 13:25:00,19.82,19.83,19.82,19.83,6400.0,19.3085,19.3182,19.3085,19.3182,6400.0
2010-04-23 13:30:00,19.83,19.83,19.82,19.83,8100.0,19.3182,19.3182,19.3085,19.3182,8100.0
2010-04-23 13:35:00,19.82,19.83,19.82,19.83,4600.0,19.3085,19.3182,19.3085,19.3182,4600.0
2010-04-23 13:40:00,19.82,19.83,19.81,19.82,28000.0,19.3085,19.3182,19.2987,19.3085,28000.0
2010-04-23 13:45:00,19.82,19.86,19.81,19.85,36900.0,19.3085,19.3474,19.2987,19.3377,36900.0
2010-04-23 13:50:00,19.84,19.85,19.84,19.84,23100.0,19.328,19.3377,19.328,19.328,23100.0
2010-04-23 13:55:00,19.84,19.87,19.84,19.85,20800.0,19.328,19.3572,19.328,19.3377,20800.0
2010-04-23 14:00:00,19.85,19.85,19.84,19.84,15200.0,19.3377,19.3377,19.328,19.328,15200.0
2010-04-23 14:05:00,19.84,19.88,19.84,19.87,15900.0,19.328,19.3669,19.328,19.3572,15900.0
2010-04-23 14:10:00,19.87,19.91,19.87,19.91,38400.0,19.3572,19.3962,19.3572,19.3962,38400.0
2010-04-23 14:15:00,19.92,19.95,19.91,19.94,62900.0,19.4059,19.4351,19.3962,19.4254,62900.0
2010-04-23 14:20:00,19.94,20.02,19.94,19.97,243300.0,19.4254,19.5033,19.4254,19.4546,243300.0
2010-04-23 14:25:00,19.97,19.98,19.93,19.95,175100.0,19.4546,19.4643,19.4156,19.4351,175100.0
2010-04-23 14:30:00,19.95,19.95,19.9,19.91,68800.0,19.4351,19.4351,19.3864,19.3962,68800.0
2010-04-23 14:35:00,19.91,19.96,19.91,19.95,57500.0,19.3962,19.4449,19.3962,19.4351,57500.0
2010-04-23 14:40:00,19.96,19.96,19.95,19.95,6900.0,19.4449,19.4449,19.4351,19.4351,6900.0
2010-04-23 14:45:00,19.96,19.97,19.95,19.96,32000.0,19.4449,19.4546,19.4351,19.4449,32000.0
2010-04-23 14:50:00,19.96,20.0,19.94,20.0,84400.0,19.4449,19.4838,19.4254,19.4838,84400.0
2010-04-23 14:55:00,20.0,20.01,19.96,19.98,76100.0,19.4838,19.4936,19.4449,19.4643,76100.0
2010-04-23 15:00:00,19.99,19.99,19.96,19.97,23900.0,19.4741,19.4741,19.4449,19.4546,23900.0
2010-04-23 15:05:00,19.97,19.97,19.94,19.97,27100.0,19.4546,19.4546,19.4254,19.4546,27100.0
2010-04-23 15:10:00,19.96,20.03,19.96,20.02,111100.0,19.4449,19.5131,19.4449,19.5033,111100.0
2010-04-23 15:15:00,20.03,20.05,20.01,20.05,87500.0,19.5131,19.5325,19.4936,19.5325,87500.0
2010-04-23 15:20:00,20.04,20.06,20.03,20.03,75100.0,19.5228,19.5423,19.5131,19.5131,75100.0
2010-04-23 15:25:00,20.03,20.04,20.01,20.01,18500.0,19.5131,19.5228,19.4936,19.4936,18500.0
2010-04-23 15:30:00,20.01,20.02,20.0,20.01,49800.0,19.4936,19.5033,19.4838,19.4936,49800.0
2010-04-23 15:35:00,20.01,20.02,19.98,19.98,48600.0,19.4936,19.5033,19.4643,19.4643,48600.0
2010-04-23 15:40:00,19.98,19.99,19.94,19.97,80000.0,19.4643,19.4741,19.4254,19.4546,80000.0
2010-04-23 15:45:00,19.97,20.01,19.97,20.01,89500.0,19.4546,19.4936,19.4546,19.4936,89500.0
2010-04-23 15:50:00,20.01,20.03,20.0,20.01,111000.0,19.4936,19.5131,19.4838,19.4936,111000.0
2010-04-23 15:55:00,20.02,20.02,19.95,19.96,459500.0,19.5033,19.5033,19.4351,19.4449,459500.0
2010-04-26 09:30:00,19.95,20.04,19.92,19.98,57000.0,19.4351,19.5228,19.4059,19.4643,57000.0
2010-04-26 09:35:00,19.98,20.06,19.94,20.06,48400.0,19.4643,19.5423,19.4254,19.5423,48400.0
2010-04-26 09:40:00,20.06,20.06,19.88,19.88,57800.0,19.5423,19.5423,19.3669,19.3669,57800.0
2010-04-26 09:45:00,19.89,19.89,19.8,19.82,112200.0,19.3767,19.3767,19.289,19.3085,112200.0
2010-04-26 09:50:00,19.83,19.87,19.81,19.86,23700.0,19.3182,19.3572,19.2987,19.3474,23700.0
2010-04-26 09:55:00,19.87,19.87,19.82,19.82,21200.0,19.3572,19.3572,19.3085,19.3085,21200.0
2010-04-26 10:00:00,19.82,19.83,19.78,19.83,69800.0,19.3085,19.3182,19.2695,19.3182,69800.0
2010-04-26 10:05:00,19.83,19.88,19.8,19.81,75100.0,19.3182,19.3669,19.289,19.2987,75100.0
2010-04-26 10:10:00,19.8,19.84,19.8,19.84,41400.0,19.289,19.328,19.289,19.328,41400.0
2010-04-26 10:15:00,19.85,19.85,19.8,19.82,45000.0,19.3377,19.3377,19.289,19.3085,45000.0
2010-04-26 10:20:00,19.81,19.85,19.8,19.83,38000.0,19.2987,19.3377,19.289,19.3182,38000.0
2010-04-26 10:25:00,19.84,19.86,19.82,19.82,29300.0,19.328,19.3474,19.3085,19.3085,29300.0
2010-04-26 10:30:00,19.83,19.85,19.8,19.81,45300.0,19.3182,19.3377,19.289,19.2987,45300.0
2010-04-26 10:35:00,19.81,19.82,19.78,19.79,37900.0,19.2987,19.3085,19.2695,19.2793,37900.0
2010-04-26 10:40:00,19.79,19.82,19.79,19.81,25400.0,19.2793,19.3085,19.2793,19.2987,25400.0
2010-04-26 10:45:00,19.82,19.83,19.79,19.79,31000.0,19.3085,19.3182,19.2793,19.2793,31000.0
2010-04-26 10:50:00,19.79,19.8,19.78,19.8,18500.0,19.2793,19.289,19.2695,19.289,18500.0
2010-04-26 10:55:00,19.8,19.83,19.8,19.83,16500.0,19.289,19.3182,19.289,19.3182,16500.0
2010-04-26 11:00:00,19.83,19.84,19.81,19.84,25500.0,19.3182,19.328,19.2987,19.328,25500.0
2010-04-26 11:05:00,19.84,19.85,19.83,19.85,10300.0,19.328,19.3377,19.3182,19.3377,10300.0
2010-04-26 11:10:00,19.85,19.87,19.84,19.87,11300.0,19.3377,19.3572,19.328,19.3572,11300.0
2010-04-26 11:15:00,19.87,19.89,19.85,19.88,21800.0,19.3572,19.3767,19.3377,19.3669,21800.0
2010-04-26 11:20:00,19.88,19.89,19.85,19.85,14600.0,19.3669,19.3767,19.3377,19.3377,14600.0
2010-04-26 11:25:00,19.86,19.87,19.85,19.87,23300.0,19.3474,19.3572,19.3377,19.3572,23300.0
2010-04-26 11:30:00,19.87,19.91,19.86,19.89,114800.0,19.3572,19.3962,19.3474,19.3767,114800.0
2010-04-26 11:35:00,19.9,19.9,19.89,19.9,22900.0,19.3864,19.3864,19.3767,19.3864,22900.0
2010-04-26 11:40:00,19.89,19.91,19.89,19.91,15600.0,19.3767,19.3962,19.3767,19.3962,15600.0
2010-04-26 11:45:00,19.91,19.94,19.9,19.94,33800.0,19.3962,19.4254,19.3864,19.4254,33800.0
2010-04-26 11:50:00,19.94,19.95,19.92,19.92,17700.0,19.4254,19.4351,19.4059,19.4059,17700.0
2010-04-26 11:55:00,19.93,19.93,19.91,19.91,6700.0,19.4156,19.4156,19.3962,19.3962,6700.0
2010-04-26 12:00:00,19.91,19.91,19.86,19.87,43300.0,19.3962,19.3962,19.3474,19.3572,43300.0
2010-04-26 12:05:00,19.87,19.89,19.87,19.87,16300.0,19.3572,19.3767,19.3572,19.3572,16300.0
2010-04-26 12:10:00,19.88,19.9,19.88,19.9,37100.0,19.3669,19.3864,19.3669,19.3864,37100.0
2010-04-26 12:15:00,19.9,19.9,19.87,19.88,23400.0,19.3864,19.3864,19.3572,19.3669,23400.0
2010-04-26 12:20:00,19.88,19.89,19.85,19.87,35800.0,19.3669,19.3767,19.3377,19.3572,35800.0
2010-04-26 12:25:00,19.87,19.87,19.85,19.87,15000.0,19.3572,19.3572,19.3377,19.3572,15000.0
2010-04-26 12:30:00,19.86,19.87,19.86,19.87,7500.0,19.3474,19.3572,19.3474,19.3572,7500.0
2010-04-26 12:35:00,19.88,19.91,19.88,19.91,13500.0,19.3669,19.3962,19.3669,19.3962,13500.0
2010-04-26 12:40:00,19.9,19.91,19.9,19.9,3200.0,19.3864,19.3962,19.3864,19.3864,3200.0
2010-04-26 12:45:00,19.9,19.9,19.88,19.89,18800.0,19.3864,19.3864,19.3669,19.3767,18800.0
2010-04-26 12:50:00,19.89,19.89,19.86,19.86,28100.0,19.3767,19.3767,19.3474,19.3474,28100.0
2010-04-26 12:55:00,19.87,19.87,19.86,19.86,4000.0,19.3572,19.3572,19.3474,19.3474,4000.0
2010-04-26 13:00:00,19.87,19.89,19.87,19.89,18700.0,19.3572,19.3767,19.3572,19.3767,18700.0
2010-04-26 13:05:00,19.89,19.89,19.88,19.89,4000.0,19.3767,19.3767,19.3669,19.3767,4000.0
2010-04-26 13:10:00,19.88,19.88,19.87,19.88,15400.0,19.3669,19.3669,19.3572,19.3669,15400.0
2010-04-26 13:15:00,19.87,19.88,19.87,19.88,11200.0,19.3572,19.3669,19.3572,19.3669,11200.0
2010-04-26 13:20:00,19.88,19.89,19.87,19.88,31600.0,19.3669,19.3767,19.3572,19.3669,31600.0
2010-04-26 13:25:00,19.89,19.89,19.86,19.86,17500.0,19.3767,19.3767,19.3474,19.3474,17500.0
2010-04-26 13:30:00,19.86,19.86,19.83,19.83,17600.0,19.3474,19.3474,19.3182,19.3182,17600.0
2010-04-26 13:35:00,19.83,19.85,19.82,19.85,14800.0,19.3182,19.3377,19.3085,19.3377,14800.0
2010-04-26 13:40:00,19.84,19.85,19.81,19.82,52200.0,19.328,19.3377,19.2987,19.3085,52200.0
2010-04-26 13:45:00,19.82,19.84,19.82,19.83,11600.0,19.3085,19.328,19.3085,19.3182,11600.0
2010-04-26 13:50:00,19.84,19.85,19.83,19.83,15600.0,19.328,19.3377,19.3182,19.3182,15600.0
2010-04-26 13:55:00,19.84,19.85,19.83,19.84,17400.0,19.328,19.3377,19.3182,19.328,17400.0
2010-04-26 14:00:00,19.83,19.84,19.81,19.82,21000.0,19.3182,19.328,19.2987,19.3085,21000.0
2010-04-26 14:05:00,19.82,19.84,19.82,19.84,18000.0,19.3085,19.328,19.3085,19.328,18000.0
2010-04-26 14:10:00,19.84,19.9,19.83,19.9,96900.0,19.328,19.3864,19.3182,19.3864,96900.0
2010-04-26 14:15:00,19.9,19.92,19.9,19.91,17100.0,19.3864,19.4059,19.3864,19.3962,17100.0
2010-04-26 14:20:00,19.91,19.94,19.91,19.94,26000.0,19.3962,19.4254,19.3962,19.4254,26000.0
2010-04-26 14:25:00,19.94,19.94,19.93,19.94,9800.0,19.4254,19.4254,19.4156,19.4254,9800.0
2010-04-26 14:30:00,19.94,19.94,19.93,19.93,5800.0,19.4254,19.4254,19.4156,19.4156,5800.0
2010-04-26 14:35:00,19.94,19.94,19.91,19.91,27600.0,19.4254,19.4254,19.3962,19.3962,27600.0
2010-04-26 14:40:00,19.92,19.92,19.9,19.9,14900.0,19.4059,19.4059,19.3864,19.3864,14900.0
2010-04-26 14:45:00,19.91,19.91,19.9,19.9,6700.0,19.3962,19.3962,19.3864,19.3864,6700.0
2010-04-26 14:50:00,19.91,19.91,19.9,19.9,5700.0,19.3962,19.3962,19.3864,19.3864,5700.0
2010-04-26 14:55:00,19.91,19.91,19.87,19.87,38200.0,19.3962,19.3962,19.3572,19.3572,38200.0
2010-04-26 15:00:00,19.87,19.89,19.85,19.86,42000.0,19.3572,19.3767,19.3377,19.3474,42000.0
2010-04-26 15:05:00,19.86,19.89,19.86,19.86,29600.0,19.3474,19.3767,19.3474,19.3474,29600.0
2010-04-26 15:10:00,19.85,19.85,19.81,19.81,53000.0,19.3377,19.3377,19.2987,19.2987,53000.0
2010-04-26 15:15:00,19.81,19.85,19.8,19.8,57700.0,19.2987,19.3377,19.289,19.289,57700.0
2010-04-26 15:20:00,19.8,19.84,19.79,19.84,65900.0,19.289,19.328,19.2793,19.328,65900.0
2010-04-26 15:25:00,19.84,19.86,19.83,19.83,33800.0,19.328,19.3474,19.3182,19.3182,33800.0
2010-04-26 15:30:00,19.84,19.87,19.83,19.86,39300.0,19.328,19.3572,19.3182,19.3474,39300.0
2010-04-26 15:35:00,19.86,19.88,19.85,19.87,15900.0,19.3474,19.3669,19.3377,19.3572,15900.0
2010-04-26 15:40:00,19.88,19.89,19.85,19.85,60300.0,19.3669,19.3767,19.3377,19.3377,60300.0
2010-04-26 15:45:00,19.85,19.86,19.83,19.84,33400.0,19.3377,19.3474,19.3182,19.328,33400.0
2010-04-26 15:50:00,19.84,19.88,19.83,19.88,126200.0,19.328,19.3669,19.3182,19.3669,126200.0
2010-04-26 15:55:00,19.88,19.92,19.87,19.9,450100.0,19.3669,19.4059,19.3572,19.3864,450100.0
2010-04-27 09:30:00,19.91,20.0,19.84,19.94,97900.0,19.3962,19.4838,19.328,19.4254,97900.0
2010-04-27 09:35:00,19.94,20.07,19.93,20.06,156800.0,19.4254,19.552,19.4156,19.5423,156800.0
2010-04-27 09:40:00,20.06,20.11,20.04,20.06,153300.0,19.5423,19.591,19.5228,19.5423,153300.0
2010-04-27 09:45:00,20.05,20.09,20.02,20.02,85900.0,19.5325,19.5715,19.5033,19.5033,85900.0
2010-04-27 09:50:00,20.02,20.05,20.01,20.04,35600.0,19.5033,19.5325,19.4936,19.5228,35600.0
2010-04-27 09:55:00,20.04,20.1,20.04,20.08,46100.0,19.5228,19.5813,19.5228,19.5618,46100.0
2010-04-27 10:00:00,20.09,20.12,20.05,20.07,74500.0,19.5715,19.6007,19.5325,19.552,74500.0
2010-04-27 10:05:00,20.07,20.12,20.05,20.1,64400.0,19.552,19.6007,19.5325,19.5813,64400.0
2010-04-27 10:10:00,20.09,20.17,20.09,20.1,98800.0,19.5715,19.6494,19.5715,19.5813,98800.0
2010-04-27 10:15:00,20.1,20.14,20.1,20.13,69700.0,19.5813,19.6202,19.5813,19.6105,69700.0
2010-04-27 10:20:00,20.14,20.18,20.14,20.17,72300.0,19.6202,19.6592,19.6202,19.6494,72300.0
2010-04-27 10:25:00,20.17,20.24,20.16,20.22,116200.0,19.6494,19.7176,19.6397,19.6982,116200.0
2010-04-27 10:30:00,20.22,20.23,20.18,20.2,130400.0,19.6982,19.7079,19.6592,19.6787,130400.0
2010-04-27 10:35:00,20.19,20.22,20.16,20.21,99800.0,19.6689,19.6982,19.6397,19.6884,99800.0
2010-04-27 10:40:00,20.22,20.22,20.16,20.17,97400.0,19.6982,19.6982,19.6397,19.6494,97400.0
2010-04-27 10:45:00,20.17,20.2,20.15,20.15,58800.0,19.6494,19.6787,19.63,19.63,58800.0
2010-04-27 10:50:00,20.15,20.15,20.1,20.11,54200.0,19.63,19.63,19.5813,19.591,54200.0
2010-04-27 10:55:00,20.11,20.18,20.1,20.16,92900.0,19.591,19.6592,19.5813,19.6397,92900.0
2010-04-27 11:00:00,20.16,20.17,20.14,20.14,41100.0,19.6397,19.6494,19.6202,19.6202,41100.0
2010-04-27 11:05:00,20.15,20.15,20.07,20.07,47100.0,19.63,19.63,19.552,19.552,47100.0
2010-04-27 11:10:00,20.07,20.08,19.97,20.01,97200.0,19.552,19.5618,19.4546,19.4936,97200.0
2010-04-27 11:15:00,20.01,20.05,20.01,20.05,83200.0,19.4936,19.5325,19.4936,19.5325,83200.0
2010-04-27 11:20:00,20.05,20.07,20.0,20.01,164400.0,19.5325,19.552,19.4838,19.4936,164400.0
2010-04-27 11:25:00,20.0,20.01,19.91,19.93,168300.0,19.4838,19.4936,19.3962,19.4156,168300.0
2010-04-27 11:30:00,19.93,19.93,19.84,19.88,130800.0,19.4156,19.4156,19.328,19.3669,130800.0
2010-04-27 11:35:00,19.89,19.89,19.81,19.81,77500.0,19.3767,19.3767,19.2987,19.2987,77500.0
2010-04-27 11:40:00,19.81,19.87,19.81,19.86,64500.0,19.2987,19.3572,19.2987,19.3474,64500.0
2010-04-27 11:45:00,19.85,19.85,19.8,19.8,41300.0,19.3377,19.3377,19.289,19.289,41300.0
2010-04-27 11:50:00,19.8,19.85,19.75,19.75,63500.0,19.289,19.3377,19.2403,19.2403,63500.0
2010-04-27 11:55:00,19.76,19.81,19.75,19.79,79100.0,19.25,19.2987,19.2403,19.2793,79100.0
2010-04-27 12:00:00,19.79,19.83,19.78,19.83,27000.0,19.2793,19.3182,19.2695,19.3182,27000.0
2010-04-27 12:05:00,19.82,19.87,19.82,19.87,45800.0,19.3085,19.3572,19.3085,19.3572,45800.0
2010-04-27 12:10:00,19.86,19.87,19.78,19.79,85600.0,19.3474,19.3572,19.2695,19.2793,85600.0
2010-04-27 12:15:00,19.8,19.85,19.8,19.84,23600.0,19.289,19.3377,19.289,19.328,23600.0
2010-04-27 12:20:00,19.84,19.86,19.82,19.86,27700.0,19.328,19.3474,19.3085,19.3474,27700.0
2010-04-27 12:25:00,19.86,19.87,19.79,19.79,71300.0,19.3474,19.3572,19.2793,19.2793,71300.0
2010-04-27 12:30:00,19.79,19.81,19.78,19.79,38800.0,19.2793,19.2987,19.2695,19.2793,38800.0
2010-04-27 12:35:00,19.79,19.8,19.76,19.77,61700.0,19.2793,19.289,19.25,19.2598,61700.0
2010-04-27 12:40:00,19.77,19.79,19.77,19.78,19200.0,19.2598,19.2793,19.2598,19.2695,19200.0
2010-04-27 12:45:00,19.79,19.79,19.74,19.74,34700.0,19.2793,19.2793,19.2305,19.2305,34700.0
2010-04-27 12:50:00,19.75,19.79,19.75,19.77,54100.0,19.2403,19.2793,19.2403,19.2598,54100.0
2010-04-27 12:55:00,19.77,19.78,19.76,19.78,22300.0,19.2598,19.2695,19.25,19.2695,22300.0
2010-04-27 13:00:00,19.78,19.82,19.78,19.81,33100.0,19.2695,19.3085,19.2695,19.2987,33100.0
2010-04-27 13:05:00,19.81,19.84,19.81,19.84,25700.0,19.2987,19.328,19.2987,19.328,25700.0
2010-04-27 13:10:00,19.84,19.87,19.84,19.86,13600.0,19.328,19.3572,19.328,19.3474,13600.0
2010-04-27 13:15:00,19.87,19.93,19.87,19.93,27200.0,19.3572,19.4156,19.3572,19.4156,27200.0
2010-04-27 13:20:00,19.93,19.94,19.91,19.92,23700.0,19.4156,19.4254,19.3962,19.4059,23700.0
2010-04-27 13:25:00,19.92,19.98,19.92,19.98,51600.0,19.4059,19.4643,19.4059,19.4643,51600.0
2010-04-27 13:30:00,19.98,19.99,19.94,19.96,68900.0,19.4643,19.4741,19.4254,19.4449,68900.0
2010-04-27 13:35:00,19.96,19.98,19.94,19.94,28500.0,19.4449,19.4643,19.4254,19.4254,28500.0
2010-04-27 13:40:00,19.94,19.94,19.91,19.93,17100.0,19.4254,19.4254,19.3962,19.4156,17100.0
2010-04-27 13:45:00,19.93,19.95,19.93,19.95,32300.0,19.4156,19.4351,19.4156,19.4351,32300.0
2010-04-27 13:50:00,19.96,19.98,19.95,19.97,44100.0,19.4449,19.4643,19.4351,19.4546,44100.0
2010-04-27 13:55:00,19.97,20.0,19.97,19.98,45700.0,19.4546,19.4838,19.4546,19.4643,45700.0
2010-04-27 14:00:00,19.97,19.97,19.91,19.91,64100.0,19.4546,19.4546,19.3962,19.3962,64100.0
2010-04-27 14:05:00,19.92,19.98,19.92,19.98,82100.0,19.4059,19.4643,19.4059,19.4643,82100.0
2010-04-27 14:10:00,19.97,19.98,19.95,19.97,50500.0,19.4546,19.4643,19.4351,19.4546,50500.0
2010-04-27 14:15:00,19.97,19.98,19.96,19.96,34900.0,19.4546,19.4643,19.4449,19.4449,34900.0
2010-04-27 14:20:00,19.96,19.96,19.93,19.94,31900.0,19.4449,19.4449,19.4156,19.4254,31900.0
2010-04-27 14:25:00,19.95,19.96,19.94,19.94,41500.0,19.4351,19.4449,19.4254,19.4254,41500.0
2010-04-27 14:30:00,19.94,19.95,19.93,19.93,22500.0,19.4254,19.4351,19.4156,19.4156,22500.0
2010-04-27 14:35:00,19.94,19.96,19.92,19.93,64300.0,19.4254,19.4449,19.4059,19.4156,64300.0
2010-04-27 14:40:00,19.94,19.95,19.9,19.91,101700.0,19.4254,19.4351,19.3864,19.3962,101700.0
2010-04-27 14:45:00,19.9,19.94,19.9,19.91,119400.0,19.3864,19.4254,19.3864,19.3962,119400.0
2010-04-27 14:50:00,19.92,19.92,19.85,19.86,115600.0,19.4059,19.4059,19.3377,19.3474,115600.0
2010-04-27 14:55:00,19.85,19.86,19.81,19.83,96000.0,19.3377,19.3474,19.2987,19.3182,96000.0
2010-04-27 15:00:00,19.83,19.87,19.82,19.87,34400.0,19.3182,19.3572,19.3085,19.3572,34400.0
2010-04-27 15:05:00,19.87,19.88,19.85,19.86,99200.0,19.3572,19.3669,19.3377,19.3474,99200.0
2010-04-27 15:10:00,19.86,19.86,19.84,19.85,40200.0,19.3474,19.3474,19.328,19.3377,40200.0
2010-04-27 15:15:00,19.86,19.91,19.83,19.91,76700.0,19.3474,19.3962,19.3182,19.3962,76700.0
2010-04-27 15:20:00,19.91,19.94,19.9,19.94,28200.0,19.3962,19.4254,19.3864,19.4254,28200.0
2010-04-27 15:25:00,19.94,19.94,19.87,19.87,63300.0,19.4254,19.4254,19.3572,19.3572,63300.0
2010-04-27 15:30:00,19.87,19.88,19.84,19.85,76700.0,19.3572,19.3669,19.328,19.3377,76700.0
2010-04-27 15:35:00,19.86,19.89,19.85,19.87,85100.0,19.3474,19.3767,19.3377,19.3572,85100.0
2010-04-27 15:40:00,19.87,19.87,19.83,19.85,126000.0,19.3572,19.3572,19.3182,19.3377,126000.0
2010-04-27 15:45:00,19.84,19.85,19.77,19.78,164100.0,19.328,19.3377,19.2598,19.2695,164100.0
2010-04-27 15:50:00,19.78,19.79,19.72,19.76,281600.0,19.2695,19.2793,19.2111,19.25,281600.0
2010-04-27 15:55:00,19.75,19.79,19.75,19.77,385000.0,19.2403,19.2793,19.2403,19.2598,385000.0
2010-04-28 09:30:00,19.84,19.92,19.75,19.79,69200.0,19.328,19.4059,19.2403,19.2793,69200.0
2010-04-28 09:35:00,19.78,19.86,19.78,19.81,85900.0,19.2695,19.3474,19.2695,19.2987,85900.0
2010-04-28 09:40:00,19.8,19.8,19.74,19.79,35900.0,19.289,19.289,19.2305,19.2793,35900.0
2010-04-28 09:45:00,19.78,19.79,19.74,19.78,84000.0,19.2695,19.2793,19.2305,19.2695,84000.0
2010-04-28 09:50:00,19.77,19.78,19.68,19.68,44500.0,19.2598,19.2695,19.1721,19.1721,44500.0
2010-04-28 09:55:00,19.68,19.69,19.65,19.65,75600.0,19.1721,19.1818,19.1429,19.1429,75600.0
2010-04-28 10:00:00,19.66,19.67,19.61,19.64,147300.0,19.1526,19.1623,19.1039,19.1331,147300.0
2010-04-28 10:05:00,19.65,19.67,19.64,19.64,73500.0,19.1429,19.1623,19.1331,19.1331,73500.0
2010-04-28 10:10:00,19.64,19.71,19.63,19.71,94500.0,19.1331,19.2013,19.1234,19.2013,94500.0
2010-04-28 10:15:00,19.72,19.78,19.72,19.74,88900.0,19.2111,19.2695,19.2111,19.2305,88900.0
2010-04-28 10:20:00,19.74,19.75,19.7,19.71,34900.0,19.2305,19.2403,19.1916,19.2013,34900.0
2010-04-28 10:25:00,19.71,19.75,19.7,19.75,33000.0,19.2013,19.2403,19.1916,19.2403,33000.0
2010-04-28 10:30:00,19.75,19.76,19.7,19.71,42200.0,19.2403,19.25,19.1916,19.2013,42200.0
2010-04-28 10:35:00,19.71,19.71,19.67,19.67,43200.0,19.2013,19.2013,19.1623,19.1623,43200.0
2010-04-28 10:40:00,19.67,19.7,19.67,19.68,24100.0,19.1623,19.1916,19.1623,19.1721,24100.0
2010-04-28 10:45:00,19.68,19.74,19.68,19.7,42500.0,19.1721,19.2305,19.1721,19.1916,42500.0
2010-04-28 10:50:00,19.7,19.78,19.7,19.74,76600.0,19.1916,19.2695,19.1916,19.2305,76600.0
2010-04-28 10:55:00,19.74,19.75,19.68,19.7,95400.0,19.2305,19.2403,19.1721,19.1916,95400.0
2010-04-28 11:00:00,19.7,19.7,19.64,19.67,109900.0,19.1916,19.1916,19.1331,19.1623,109900.0
2010-04-28 11:05:00,19.68,19.69,19.65,19.67,54800.0,19.1721,19.1818,19.1429,19.1623,54800.0
2010-04-28 11:10:00,19.67,19.69,19.67,19.69,91100.0,19.1623,19.1818,19.1623,19.1818,91100.0
2010-04-28 11:15:00,19.69,19.69,19.65,19.68,56400.0,19.1818,19.1818,19.1429,19.1721,56400.0
2010-04-28 11:20:00,19.68,19.68,19.64,19.67,35600.0,19.1721,19.1721,19.1331,19.1623,35600.0
2010-04-28 11:25:00,19.67,19.67,19.56,19.61,125200.0,19.1623,19.1623,19.0552,19.1039,125200.0
2010-04-28 11:30:00,19.61,19.65,19.59,19.65,41500.0,19.1039,19.1429,19.0844,19.1429,41500.0
2010-04-28 11:35:00,19.65,19.65,19.56,19.63,72700.0,19.1429,19.1429,19.0552,19.1234,72700.0
2010-04-28 11:40:00,19.63,19.69,19.63,19.66,70800.0,19.1234,19.1818,19.1234,19.1526,70800.0
2010-04-28 11:45:00,19.66,19.67,19.62,19.67,31600.0,19.1526,19.1623,19.1136,19.1623,31600.0
2010-04-28 11:50:00,19.67,19.67,19.62,19.63,45000.0,19.1623,19.1623,19.1136,19.1234,45000.0
2010-04-28 11:55:00,19.62,19.66,19.62,19.64,41500.0,19.1136,19.1526,19.1136,19.1331,41500.0
2010-04-28 12:00:00,19.64,19.65,19.62,19.63,36000.0,19.1331,19.1429,19.1136,19.1234,36000.0
2010-04-28 12:05:00,19.62,19.64,19.61,19.64,42400.0,19.1136,19.1331,19.1039,19.1331,42400.0
2010-04-28 12:10:00,19.64,19.66,19.62,19.66,24400.0,19.1331,19.1526,19.1136,19.1526,24400.0
2010-04-28 12:15:00,19.65,19.66,19.65,19.65,11000.0,19.1429,19.1526,19.1429,19.1429,11000.0
2010-04-28 12:20:00,19.65,19.69,19.64,19.67,40000.0,19.1429,19.1818,19.1331,19.1623,40000.0
2010-04-28 12:25:00,19.67,19.71,19.66,19.67,34100.0,19.1623,19.2013,19.1526,19.1623,34100.0
2010-04-28 12:30:00,19.67,19.67,19.64,19.64,13400.0,19.1623,19.1623,19.1331,19.1331,13400.0
2010-04-28 12:35:00,19.65,19.65,19.62,19.62,8900.0,19.1429,19.1429,19.1136,19.1136,8900.0
2010-04-28 12:40:00,19.63,19.64,19.62,19.63,22900.0,19.1234,19.1331,19.1136,19.1234,22900.0
2010-04-28 12:45:00,19.64,19.66,19.64,19.65,31100.0,19.1331,19.1526,19.1331,19.1429,31100.0
2010-04-28 12:50:00,19.65,19.68,19.64,19.68,18300.0,19.1429,19.1721,19.1331,19.1721,18300.0
2010-04-28 12:55:00,19.68,19.68,19.65,19.65,13300.0,19.1721,19.1721,19.1429,19.1429,13300.0
2010-04-28 13:00:00,19.65,19.66,19.64,19.64,21200.0,19.1429,19.1526,19.1331,19.1331,21200.0
2010-04-28 13:05:00,19.64,19.65,19.63,19.63,15800.0,19.1331,19.1429,19.1234,19.1234,15800.0
2010-04-28 13:10:00,19.63,19.66,19.63,19.65,25100.0,19.1234,19.1526,19.1234,19.1429,25100.0
2010-04-28 13:15:00,19.65,19.66,19.63,19.64,28300.0,19.1429,19.1526,19.1234,19.1331,28300.0
2010-04-28 13:20:00,19.64,19.65,19.63,19.65,10700.0,19.1331,19.1429,19.1234,19.1429,10700.0
2010-04-28 13:25:00,19.65,19.65,19.61,19.61,16900.0,19.1429,19.1429,19.1039,19.1039,16900.0
2010-04-28 13:30:00,19.61,19.62,19.61,19.61,5300.0,19.1039,19.1136,19.1039,19.1039,5300.0
2010-04-28 13:35:00,19.61,19.64,19.61,19.64,19500.0,19.1039,19.1331,19.1039,19.1331,19500.0
2010-04-28 13:40:00,19.64,19.66,19.64,19.65,19100.0,19.1331,19.1526,19.1331,19.1429,19100.0
2010-04-28 13:45:00,19.65,19.65,19.64,19.64,13300.0,19.1429,19.1429,19.1331,19.1331,13300.0
2010-04-28 13:50:00,19.65,19.65,19.64,19.65,8700.0,19.1429,19.1429,19.1331,19.1429,8700.0
2010-04-28 13:55:00,19.64,19.65,19.64,19.64,32600.0,19.1331,19.1429,19.1331,19.1331,32600.0
2010-04-28 14:00:00,19.64,19.64,19.63,19.63,15000.0,19.1331,19.1331,19.1234,19.1234,15000.0
2010-04-28 14:05:00,19.63,19.64,19.63,19.63,17900.0,19.1234,19.1331,19.1234,19.1234,17900.0
2010-04-28 14:10:00,19.63,19.66,19.63,19.63,68400.0,19.1234,19.1526,19.1234,19.1234,68400.0
2010-04-28 14:15:00,19.64,19.65,19.56,19.57,145400.0,19.1331,19.1429,19.0552,19.0649,145400.0
2010-04-28 14:20:00,19.57,19.66,19.55,19.61,167800.0,19.0649,19.1526,19.0454,19.1039,167800.0
2010-04-28 14:25:00,19.61,19.65,19.61,19.62,143900.0,19.1039,19.1429,19.1039,19.1136,143900.0
2010-04-28 14:30:00,19.62,19.63,19.57,19.62,108800.0,19.1136,19.1234,19.0649,19.1136,108800.0
2010-04-28 14:35:00,19.62,19.64,19.58,19.61,138000.0,19.1136,19.1331,19.0747,19.1039,138000.0
2010-04-28 14:40:00,19.61,19.64,19.61,19.62,29600.0,19.1039,19.1331,19.1039,19.1136,29600.0
2010-04-28 14:45:00,19.63,19.64,19.61,19.61,43700.0,19.1234,19.1331,19.1039,19.1039,43700.0
2010-04-28 14:50:00,19.61,19.67,19.61,19.66,64300.0,19.1039,19.1623,19.1039,19.1526,64300.0
2010-04-28 14:55:00,19.66,19.68,19.63,19.67,38300.0,19.1526,19.1721,19.1234,19.1623,38300.0
2010-04-28 15:00:00,19.66,19.69,19.65,19.65,48800.0,19.1526,19.1818,19.1429,19.1429,48800.0
2010-04-28 15:05:00,19.65,19.66,19.63,19.64,44000.0,19.1429,19.1526,19.1234,19.1331,44000.0
2010-04-28 15:10:00,19.64,19.67,19.64,19.67,46300.0,19.1331,19.1623,19.1331,19.1623,46300.0
2010-04-28 15:15:00,19.66,19.66,19.62,19.66,54800.0,19.1526,19.1526,19.1136,19.1526,54800.0
2010-04-28 15:20:00,19.67,19.67,19.64,19.65,85600.0,19.1623,19.1623,19.1331,19.1429,85600.0
2010-04-28 15:25:00,19.65,19.66,19.63,19.65,30900.0,19.1429,19.1526,19.1234,19.1429,30900.0
2010-04-28 15:30:00,19.65,19.66,19.64,19.66,22800.0,19.1429,19.1526,19.1331,19.1526,22800.0
2010-04-28 15:35:00,19.66,19.66,19.62,19.64,118700.0,19.1526,19.1526,19.1136,19.1331,118700.0
2010-04-28 15:40:00,19.64,19.64,19.62,19.64,66000.0,19.1331,19.1331,19.1136,19.1331,66000.0
2010-04-28 15:45:00,19.64,19.65,19.58,19.61,131900.0,19.1331,19.1429,19.0747,19.1039,131900.0
2010-04-28 15:50:00,19.6,19.62,19.58,19.62,59300.0,19.0942,19.1136,19.0747,19.1136,59300.0
2010-04-28 15:55:00,19.61,19.65,19.61,19.64,158500.0,19.1039,19.1429,19.1039,19.1331,158500.0
2010-04-29 09:30:00,19.55,19.75,19.48,19.64,97100.0,19.0454,19.2403,18.9773,19.1331,97100.0
2010-04-29 09:35:00,19.64,19.74,19.64,19.68,65300.0,19.1331,19.2305,19.1331,19.1721,65300.0
2010-04-29 09:40:00,19.69,19.74,19.68,19.71,43800.0,19.1818,19.2305,19.1721,19.2013,43800.0
2010-04-29 09:45:00,19.71,19.74,19.68,19.69,77700.0,19.2013,19.2305,19.1721,19.1818,77700.0
2010-04-29 09:50:00,19.69,19.72,19.68,19.69,48100.0,19.1818,19.2111,19.1721,19.1818,48100.0
2010-04-29 09:55:00,19.68,19.7,19.66,19.67,55300.0,19.1721,19.1916,19.1526,19.1623,55300.0
2010-04-29 10:00:00,19.68,19.69,19.65,19.68,55600.0,19.1721,19.1818,19.1429,19.1721,55600.0
2010-04-29 10:05:00,19.68,19.68,19.61,19.62,58900.0,19.1721,19.1721,19.1039,19.1136,58900.0
2010-04-29 10:10:00,19.63,19.67,19.63,19.67,36900.0,19.1234,19.1623,19.1234,19.1623,36900.0
2010-04-29 10:15:00,19.66,19.67,19.64,19.67,22600.0,19.1526,19.1623,19.1331,19.1623,22600.0
2010-04-29 10:20:00,19.67,19.71,19.67,19.67,40400.0,19.1623,19.2013,19.1623,19.1623,40400.0
2010-04-29 10:25:00,19.67,19.72,19.67,19.71,54400.0,19.1623,19.2111,19.1623,19.2013,54400.0
2010-04-29 10:30:00,19.71,19.74,19.7,19.74,37200.0,19.2013,19.2305,19.1916,19.2305,37200.0
2010-04-29 10:35:00,19.74,19.75,19.72,19.74,21900.0,19.2305,19.2403,19.2111,19.2305,21900.0
2010-04-29 10:40:00,19.73,19.75,19.72,19.75,30700.0,19.2208,19.2403,19.2111,19.2403,30700.0
2010-04-29 10:45:00,19.75,19.76,19.73,19.74,29600.0,19.2403,19.25,19.2208,19.2305,29600.0
2010-04-29 10:50:00,19.74,19.78,19.73,19.74,31100.0,19.2305,19.2695,19.2208,19.2305,31100.0
2010-04-29 10:55:00,19.75,19.75,19.73,19.73,29500.0,19.2403,19.2403,19.2208,19.2208,29500.0
2010-04-29 11:00:00,19.73,19.73,19.71,19.73,34700.0,19.2208,19.2208,19.2013,19.2208,34700.0
2010-04-29 11:05:00,19.73,19.73,19.68,19.71,23400.0,19.2208,19.2208,19.1721,19.2013,23400.0
2010-04-29 11:10:00,19.72,19.75,19.72,19.74,27500.0,19.2111,19.2403,19.2111,19.2305,27500.0
2010-04-29 11:15:00,19.73,19.74,19.66,19.67,62000.0,19.2208,19.2305,19.1526,19.1623,62000.0
2010-04-29 11:20:00,19.67,19.71,19.67,19.7,29400.0,19.1623,19.2013,19.1623,19.1916,29400.0
2010-04-29 11:25:00,19.69,19.7,19.68,19.7,50000.0,19.1818,19.1916,19.1721,19.1916,50000.0
2010-04-29 11:30:00,19.71,19.71,19.7,19.71,21400.0,19.2013,19.2013,19.1916,19.2013,21400.0
2010-04-29 11:35:00,19.7,19.73,19.69,19.69,39400.0,19.1916,19.2208,19.1818,19.1818,39400.0
2010-04-29 11:40:00,19.69,19.73,19.69,19.73,29400.0,19.1818,19.2208,19.1818,19.2208,29400.0
2010-04-29 11:45:00,19.72,19.72,19.7,19.71,45100.0,19.2111,19.2111,19.1916,19.2013,45100.0
2010-04-29 11:50:00,19.72,19.72,19.69,19.71,74200.0,19.2111,19.2111,19.1818,19.2013,74200.0
2010-04-29 11:55:00,19.71,19.74,19.7,19.71,55900.0,19.2013,19.2305,19.1916,19.2013,55900.0
2010-04-29 12:00:00,19.72,19.74,19.71,19.74,12900.0,19.2111,19.2305,19.2013,19.2305,12900.0
2010-04-29 12:05:00,19.74,19.75,19.72,19.73,12100.0,19.2305,19.2403,19.2111,19.2208,12100.0
2010-04-29 12:10:00,19.73,19.74,19.72,19.73,16000.0,19.2208,19.2305,19.2111,19.2208,16000.0
2010-04-29 12:15:00,19.73,19.77,19.73,19.76,27200.0,19.2208,19.2598,19.2208,19.25,27200.0
2010-04-29 12:20:00,19.77,19.77,19.74,19.74,31900.0,19.2598,19.2598,19.2305,19.2305,31900.0
2010-04-29 12:25:00,19.75,19.77,19.75,19.75,13000.0,19.2403,19.2598,19.2403,19.2403,13000.0
2010-04-29 12:30:00,19.75,19.77,19.73,19.77,27800.0,19.2403,19.2598,19.2208,19.2598,27800.0
2010-04-29 12:35:00,19.77,19.77,19.75,19.75,18400.0,19.2598,19.2598,19.2403,19.2403,18400.0
2010-04-29 12:40:00,19.75,19.82,19.75,19.8,32100.0,19.2403,19.3085,19.2403,19.289,32100.0
2010-04-29 12:45:00,19.81,19.81,19.79,19.79,22700.0,19.2987,19.2987,19.2793,19.2793,22700.0
2010-04-29 12:50:00,19.8,19.82,19.78,19.82,53800.0,19.289,19.3085,19.2695,19.3085,53800.0
2010-04-29 12:55:00,19.82,19.82,19.81,19.82,5200.0,19.3085,19.3085,19.2987,19.3085,5200.0
2010-04-29 13:00:00,19.82,19.86,19.82,19.85,19100.0,19.3085,19.3474,19.3085,19.3377,19100.0
2010-04-29 13:05:00,19.86,19.86,19.83,19.85,19900.0,19.3474,19.3474,19.3182,19.3377,19900.0
2010-04-29 13:10:00,19.84,19.87,19.83,19.83,26500.0,19.328,19.3572,19.3182,19.3182,26500.0
2010-04-29 13:15:00,19.83,19.84,19.83,19.83,4600.0,19.3182,19.328,19.3182,19.3182,4600.0
2010-04-29 13:20:00,19.83,19.84,19.83,19.84,11100.0,19.3182,19.328,19.3182,19.328,11100.0
2010-04-29 13:25:00,19.83,19.84,19.8,19.8,13300.0,19.3182,19.328,19.289,19.289,13300.0
2010-04-29 13:30:00,19.81,19.81,19.8,19.8,5800.0,19.2987,19.2987,19.289,19.289,5800.0
2010-04-29 13:35:00,19.81,19.81,19.79,19.81,20900.0,19.2987,19.2987,19.2793,19.2987,20900.0
2010-04-29 13:40:00,19.81,19.82,19.8,19.81,13300.0,19.2987,19.3085,19.289,19.2987,13300.0
2010-04-29 13:45:00,19.81,19.81,19.79,19.79,12700.0,19.2987,19.2987,19.2793,19.2793,12700.0
2010-04-29 13:50:00,19.79,19.81,19.77,19.77,22300.0,19.2793,19.2987,19.2598,19.2598,22300.0
2010-04-29 13:55:00,19.77,19.78,19.74,19.75,42000.0,19.2598,19.2695,19.2305,19.2403,42000.0
2010-04-29 14:00:00,19.75,19.77,19.75,19.76,37400.0,19.2403,19.2598,19.2403,19.25,37400.0
2010-04-29 14:05:00,19.76,19.8,19.75,19.8,24800.0,19.25,19.289,19.2403,19.289,24800.0
2010-04-29 14:10:00,19.79,19.8,19.75,19.78,38300.0,19.2793,19.289,19.2403,19.2695,38300.0
2010-04-29 14:15:00,19.78,19.82,19.77,19.8,58100.0,19.2695,19.3085,19.2598,19.289,58100.0
2010-04-29 14:20:00,19.8,19.81,19.79,19.81,34400.0,19.289,19.2987,19.2793,19.2987,34400.0
2010-04-29 14:25:00,19.8,19.82,19.77,19.77,33900.0,19.289,19.3085,19.2598,19.2598,33900.0
2010-04-29 14:30:00,19.77,19.79,19.77,19.78,8200.0,19.2598,19.2793,19.2598,19.2695,8200.0
2010-04-29 14:35:00,19.79,19.79,19.74,19.75,29400.0,19.2793,19.2793,19.2305,19.2403,29400.0
2010-04-29 14:40:00,19.75,19.77,19.74,19.76,25300.0,19.2403,19.2598,19.2305,19.25,25300.0
2010-04-29 14:45:00,19.76,19.82,19.76,19.82,53100.0,19.25,19.3085,19.25,19.3085,53100.0
2010-04-29 14:50:00,19.82,19.82,19.76,19.78,53500.0,19.3085,19.3085,19.25,19.2695,53500.0
2010-04-29 14:55:00,19.77,19.8,19.76,19.79,31200.0,19.2598,19.289,19.25,19.2793,31200.0
2010-04-29 15:00:00,19.78,19.78,19.76,19.76,38600.0,19.2695,19.2695,19.25,19.25,38600.0
2010-04-29 15:05:00,19.76,19.8,19.76,19.79,17400.0,19.25,19.289,19.25,19.2793,17400.0
2010-04-29 15:10:00,19.8,19.8,19.77,19.77,28600.0,19.289,19.289,19.2598,19.2598,28600.0
2010-04-29 15:15:00,19.77,19.78,19.77,19.77,9600.0,19.2598,19.2695,19.2598,19.2598,9600.0
2010-04-29 15:20:00,19.78,19.78,19.76,19.76,9000.0,19.2695,19.2695,19.25,19.25,9000.0
2010-04-29 15:25:00,19.76,19.8,19.75,19.78,45900.0,19.25,19.289,19.2403,19.2695,45900.0
2010-04-29 15:30:00,19.79,19.8,19.77,19.77,46300.0,19.2793,19.289,19.2598,19.2598,46300.0
2010-04-29 15:35:00,19.77,19.78,19.76,19.78,22900.0,19.2598,19.2695,19.25,19.2695,22900.0
2010-04-29 15:40:00,19.78,19.8,19.77,19.77,51700.0,19.2695,19.289,19.2598,19.2598,51700.0
2010-04-29 15:45:00,19.78,19.79,19.77,19.78,26000.0,19.2695,19.2793,19.2598,19.2695,26000.0
2010-04-29 15:50:00,19.78,19.8,19.78,19.8,49400.0,19.2695,19.289,19.2695,19.289,49400.0
2010-04-29 15:55:00,19.8,19.8,19.77,19.79,216500.0,19.289,19.289,19.2598,19.2793,216500.0
2010-04-30 09:30:00,19.76,19.81,19.68,19.71,40400.0,19.25,19.2987,19.1721,19.2013,40400.0
2010-04-30 09:35:00,19.71,19.76,19.69,19.72,55900.0,19.2013,19.25,19.1818,19.2111,55900.0
2010-04-30 09:40:00,19.71,19.8,19.71,19.75,52600.0,19.2013,19.289,19.2013,19.2403,52600.0
2010-04-30 09:45:00,19.75,19.76,19.7,19.7,22200.0,19.2403,19.25,19.1916,19.1916,22200.0
2010-04-30 09:50:00,19.7,19.71,19.66,19.69,50500.0,19.1916,19.2013,19.1526,19.1818,50500.0
2010-04-30 09:55:00,19.71,19.72,19.68,19.68,39700.0,19.2013,19.2111,19.1721,19.1721,39700.0
2010-04-30 10:00:00,19.68,19.68,19.61,19.61,52300.0,19.1721,19.1721,19.1039,19.1039,52300.0
2010-04-30 10:05:00,19.61,19.63,19.59,19.62,52500.0,19.1039,19.1234,19.0844,19.1136,52500.0
2010-04-30 10:10:00,19.62,19.65,19.61,19.61,42500.0,19.1136,19.1429,19.1039,19.1039,42500.0
2010-04-30 10:15:00,19.61,19.62,19.58,19.59,48000.0,19.1039,19.1136,19.0747,19.0844,48000.0
2010-04-30 10:20:00,19.59,19.62,19.58,19.61,29300.0,19.0844,19.1136,19.0747,19.1039,29300.0
2010-04-30 10:25:00,19.6,19.64,19.6,19.61,27000.0,19.0942,19.1331,19.0942,19.1039,27000.0
2010-04-30 10:30:00,19.61,19.62,19.61,19.62,6000.0,19.1039,19.1136,19.1039,19.1136,6000.0
2010-04-30 10:35:00,19.61,19.62,19.59,19.61,42500.0,19.1039,19.1136,19.0844,19.1039,42500.0
2010-04-30 10:40:00,19.61,19.63,19.6,19.61,23900.0,19.1039,19.1234,19.0942,19.1039,23900.0
2010-04-30 10:45:00,19.62,19.67,19.61,19.66,30200.0,19.1136,19.1623,19.1039,19.1526,30200.0
2010-04-30 10:50:00,19.66,19.66,19.63,19.64,21200.0,19.1526,19.1526,19.1234,19.1331,21200.0
2010-04-30 10:55:00,19.63,19.66,19.63,19.66,11400.0,19.1234,19.1526,19.1234,19.1526,11400.0
2010-04-30 11:00:00,19.67,19.7,19.65,19.65,25400.0,19.1623,19.1916,19.1429,19.1429,25400.0
2010-04-30 11:05:00,19.65,19.66,19.62,19.64,24800.0,19.1429,19.1526,19.1136,19.1331,24800.0
2010-04-30 11:10:00,19.64,19.66,19.61,19.62,26900.0,19.1331,19.1526,19.1039,19.1136,26900.0
2010-04-30 11:15:00,19.62,19.64,19.59,19.64,23400.0,19.1136,19.1331,19.0844,19.1331,23400.0
2010-04-30 11:20:00,19.63,19.64,19.61,19.63,35600.0,19.1234,19.1331,19.1039,19.1234,35600.0
2010-04-30 11:25:00,19.63,19.65,19.6,19.6,18100.0,19.1234,19.1429,19.0942,19.0942,18100.0
2010-04-30 11:30:00,19.6,19.64,19.6,19.64,21400.0,19.0942,19.1331,19.0942,19.1331,21400.0
2010-04-30 11:35:00,19.64,19.65,19.6,19.6,30800.0,19.1331,19.1429,19.0942,19.0942,30800.0
2010-04-30 11:40:00,19.61,19.63,19.61,19.62,22300.0,19.1039,19.1234,19.1039,19.1136,22300.0
2010-04-30 11:45:00,19.62,19.67,19.61,19.65,31500.0,19.1136,19.1623,19.1039,19.1429,31500.0
2010-04-30 11:50:00,19.64,19.67,19.63,19.64,26800.0,19.1331,19.1623,19.1234,19.1331,26800.0
2010-04-30 11:55:00,19.64,19.65,19.63,19.63,22200.0,19.1331,19.1429,19.1234,19.1234,22200.0
2010-04-30 12:00:00,19.64,19.65,19.58,19.59,26200.0,19.1331,19.1429,19.0747,19.0844,26200.0
2010-04-30 12:05:00,19.59,19.59,19.55,19.56,24000.0,19.0844,19.0844,19.0454,19.0552,24000.0
2010-04-30 12:10:00,19.57,19.58,19.57,19.57,7800.0,19.0649,19.0747,19.0649,19.0649,7800.0
2010-04-30 12:15:00,19.58,19.58,19.53,19.55,35200.0,19.0747,19.0747,19.026,19.0454,35200.0
2010-04-30 12:20:00,19.53,19.55,19.52,19.55,39800.0,19.026,19.0454,19.0162,19.0454,39800.0
2010-04-30 12:25:00,19.55,19.56,19.53,19.53,42600.0,19.0454,19.0552,19.026,19.026,42600.0
2010-04-30 12:30:00,19.53,19.55,19.53,19.55,13100.0,19.026,19.0454,19.026,19.0454,13100.0
2010-04-30 12:35:00,19.55,19.57,19.53,19.55,53400.0,19.0454,19.0649,19.026,19.0454,53400.0
2010-04-30 12:40:00,19.55,19.57,19.54,19.56,16000.0,19.0454,19.0649,19.0357,19.0552,16000.0
2010-04-30 12:45:00,19.56,19.58,19.55,19.55,18600.0,19.0552,19.0747,19.0454,19.0454,18600.0
2010-04-30 12:50:00,19.55,19.55,19.52,19.52,44000.0,19.0454,19.0454,19.0162,19.0162,44000.0
2010-04-30 12:55:00,19.52,19.52,19.47,19.49,27600.0,19.0162,19.0162,18.9675,18.987,27600.0
2010-04-30 13:00:00,19.5,19.5,19.5,19.5,23700.0,18.9967,18.9967,18.9967,18.9967,23700.0
2010-04-30 13:05:00,19.5,19.5,19.48,19.49,38400.0,18.9967,18.9967,18.9773,18.987,38400.0
2010-04-30 13:10:00,19.5,19.5,19.49,19.49,7000.0,18.9967,18.9967,18.987,18.987,7000.0
2010-04-30 13:15:00,19.5,19.51,19.49,19.51,31300.0,18.9967,19.0065,18.987,19.0065,31300.0
2010-04-30 13:20:00,19.5,19.51,19.5,19.51,9500.0,18.9967,19.0065,18.9967,19.0065,9500.0
2010-04-30 13:25:00,19.51,19.53,19.48,19.52,31500.0,19.0065,19.026,18.9773,19.0162,31500.0
2010-04-30 13:30:00,19.52,19.53,19.49,19.5,27500.0,19.0162,19.026,18.987,18.9967,27500.0
2010-04-30 13:35:00,19.5,19.5,19.46,19.46,79400.0,18.9967,18.9967,18.9578,18.9578,79400.0
2010-04-30 13:40:00,19.47,19.47,19.44,19.45,74400.0,18.9675,18.9675,18.9383,18.948,74400.0
2010-04-30 13:45:00,19.45,19.47,19.45,19.47,44100.0,18.948,18.9675,18.948,18.9675,44100.0
2010-04-30 13:50:00,19.47,19.47,19.44,19.44,54300.0,18.9675,18.9675,18.9383,18.9383,54300.0
2010-04-30 13:55:00,19.44,19.45,19.39,19.4,119300.0,18.9383,18.948,18.8896,18.8993,119300.0
2010-04-30 14:00:00,19.4,19.43,19.39,19.41,63300.0,18.8993,18.9285,18.8896,18.9091,63300.0
2010-04-30 14:05:00,19.41,19.44,19.4,19.42,64400.0,18.9091,18.9383,18.8993,18.9188,64400.0
2010-04-30 14:10:00,19.43,19.45,19.42,19.45,45100.0,18.9285,18.948,18.9188,18.948,45100.0
2010-04-30 14:15:00,19.45,19.46,19.44,19.46,32100.0,18.948,18.9578,18.9383,18.9578,32100.0
2010-04-30 14:20:00,19.46,19.47,19.42,19.44,57700.0,18.9578,18.9675,18.9188,18.9383,57700.0
2010-04-30 14:25:00,19.45,19.47,19.45,19.47,59100.0,18.948,18.9675,18.948,18.9675,59100.0
2010-04-30 14:30:00,19.47,19.48,19.46,19.47,36900.0,18.9675,18.9773,18.9578,18.9675,36900.0
2010-04-30 14:35:00,19.46,19.47,19.43,19.43,70300.0,18.9578,18.9675,18.9285,18.9285,70300.0
2010-04-30 14:40:00,19.43,19.45,19.42,19.45,38800.0,18.9285,18.948,18.9188,18.948,38800.0
2010-04-30 14:45:00,19.45,19.47,19.44,19.45,46000.0,18.948,18.9675,18.9383,18.948,46000.0
2010-04-30 14:50:00,19.45,19.48,19.45,19.47,31600.0,18.948,18.9773,18.948,18.9675,31600.0
2010-04-30 14:55:00,19.48,19.48,19.45,19.46,74600.0,18.9773,18.9773,18.948,18.9578,74600.0
2010-04-30 15:00:00,19.46,19.47,19.45,19.47,58500.0,18.9578,18.9675,18.948,18.9675,58500.0
2010-04-30 15:05:00,19.46,19.48,19.45,19.48,56300.0,18.9578,18.9773,18.948,18.9773,56300.0
2010-04-30 15:10:00,19.48,19.49,19.47,19.49,48900.0,18.9773,18.987,18.9675,18.987,48900.0
2010-04-30 15:15:00,19.49,19.52,19.48,19.51,25400.0,18.987,19.0162,18.9773,19.0065,25400.0
2010-04-30 15:20:00,19.51,19.52,19.49,19.51,51900.0,19.0065,19.0162,18.987,19.0065,51900.0
2010-04-30 15:25:00,19.51,19.51,19.48,19.49,66700.0,19.0065,19.0065,18.9773,18.987,66700.0
2010-04-30 15:30:00,19.49,19.49,19.47,19.47,43900.0,18.987,18.987,18.9675,18.9675,43900.0
2010-04-30 15:35:00,19.48,19.48,19.45,19.45,108400.0,18.9773,18.9773,18.948,18.948,108400.0
2010-04-30 15:40:00,19.45,19.47,19.43,19.47,98300.0,18.948,18.9675,18.9285,18.9675,98300.0
2010-04-30 15:45:00,19.46,19.47,19.45,19.45,76300.0,18.9578,18.9675,18.948,18.948,76300.0
2010-04-30 15:50:00,19.45,19.45,19.4,19.4,192000.0,18.948,18.948,18.8993,18.8993,192000.0
2010-04-30 15:55:00,19.4,19.42,19.38,19.39,291500.0,18.8993,18.9188,18.8798,18.8896,291500.0
2010-05-03 09:30:00,19.36,19.47,19.32,19.43,74000.0,18.8604,18.9675,18.8214,18.9285,74000.0
2010-05-03 09:35:00,19.43,19.44,19.41,19.42,50500.0,18.9285,18.9383,18.9091,18.9188,50500.0
2010-05-03 09:40:00,19.42,19.42,19.41,19.41,16200.0,18.9188,18.9188,18.9091,18.9091,16200.0
2010-05-03 09:45:00,19.41,19.44,19.41,19.44,72200.0,18.9091,18.9383,18.9091,18.9383,72200.0
2010-05-03 09:50:00,19.43,19.45,19.42,19.44,47700.0,18.9285,18.948,18.9188,18.9383,47700.0
2010-05-03 09:55:00,19.44,19.44,19.42,19.42,36500.0,18.9383,18.9383,18.9188,18.9188,36500.0
2010-05-03 10:00:00,19.42,19.43,19.38,19.38,47500.0,18.9188,18.9285,18.8798,18.8798,47500.0
2010-05-03 10:05:00,19.37,19.47,19.37,19.46,29700.0,18.8701,18.9675,18.8701,18.9578,29700.0
2010-05-03 10:10:00,19.46,19.5,19.46,19.47,34200.0,18.9578,18.9967,18.9578,18.9675,34200.0
2010-05-03 10:15:00,19.47,19.48,19.46,19.47,9600.0,18.9675,18.9773,18.9578,18.9675,9600.0
2010-05-03 10:20:00,19.47,19.51,19.47,19.49,37300.0,18.9675,19.0065,18.9675,18.987,37300.0
2010-05-03 10:25:00,19.49,19.53,19.48,19.52,23800.0,18.987,19.026,18.9773,19.0162,23800.0
2010-05-03 10:30:00,19.51,19.51,19.48,19.48,16400.0,19.0065,19.0065,18.9773,18.9773,16400.0
2010-05-03 10:35:00,19.48,19.49,19.44,19.47,110100.0,18.9773,18.987,18.9383,18.9675,110100.0
2010-05-03 10:40:00,19.46,19.47,19.44,19.47,44400.0,18.9578,18.9675,18.9383,18.9675,44400.0
2010-05-03 10:45:00,19.46,19.47,19.43,19.44,39600.0,18.9578,18.9675,18.9285,18.9383,39600.0
2010-05-03 10:50:00,19.44,19.45,19.41,19.42,55200.0,18.9383,18.948,18.9091,18.9188,55200.0
2010-05-03 10:55:00,19.42,19.45,19.41,19.44,56700.0,18.9188,18.948,18.9091,18.9383,56700.0
2010-05-03 11:00:00,19.45,19.46,19.43,19.45,44700.0,18.948,18.9578,18.9285,18.948,44700.0
2010-05-03 11:05:00,19.44,19.47,19.44,19.46,13900.0,18.9383,18.9675,18.9383,18.9578,13900.0
2010-05-03 11:10:00,19.46,19.5,19.46,19.48,48300.0,18.9578,18.9967,18.9578,18.9773,48300.0
2010-05-03 11:15:00,19.48,19.5,19.47,19.47,28500.0,18.9773,18.9967,18.9675,18.9675,28500.0
2010-05-03 11:20:00,19.47,19.48,19.45,19.47,33500.0,18.9675,18.9773,18.948,18.9675,33500.0
2010-05-03 11:25:00,19.47,19.47,19.45,19.47,20900.0,18.9675,18.9675,18.948,18.9675,20900.0
2010-05-03 11:30:00,19.47,19.49,19.46,19.48,25300.0,18.9675,18.987,18.9578,18.9773,25300.0
2010-05-03 11:35:00,19.48,19.5,19.47,19.48,35300.0,18.9773,18.9967,18.9675,18.9773,35300.0
2010-05-03 11:40:00,19.49,19.49,19.47,19.49,37900.0,18.987,18.987,18.9675,18.987,37900.0
2010-05-03 11:45:00,19.49,19.52,19.49,19.5,40500.0,18.987,19.0162,18.987,18.9967,40500.0
2010-05-03 11:50:00,19.5,19.53,19.5,19.51,38400.0,18.9967,19.026,18.9967,19.0065,38400.0
2010-05-03 11:55:00,19.5,19.56,19.5,19.54,42800.0,18.9967,19.0552,18.9967,19.0357,42800.0
2010-05-03 12:00:00,19.53,19.57,19.52,19.57,26400.0,19.026,19.0649,19.0162,19.0649,26400.0
2010-05-03 12:05:00,19.57,19.59,19.56,19.59,17400.0,19.0649,19.0844,19.0552,19.0844,17400.0
2010-05-03 12:10:00,19.59,19.6,19.57,19.58,27900.0,19.0844,19.0942,19.0649,19.0747,27900.0
2010-05-03 12:15:00,19.58,19.6,19.57,19.6,28600.0,19.0747,19.0942,19.0649,19.0942,28600.0
2010-05-03 12:20:00,19.6,19.64,19.6,19.6,61800.0,19.0942,19.1331,19.0942,19.0942,61800.0
2010-05-03 12:25:00,19.6,19.65,19.6,19.65,47300.0,19.0942,19.1429,19.0942,19.1429,47300.0
2010-05-03 12:30:00,19.65,19.67,19.63,19.64,34200.0,19.1429,19.1623,19.1234,19.1331,34200.0
2010-05-03 12:35:00,19.65,19.66,19.64,19.66,13900.0,19.1429,19.1526,19.1331,19.1526,13900.0
2010-05-03 12:40:00,19.65,19.67,19.65,19.67,25700.0,19.1429,19.1623,19.1429,19.1623,25700.0
2010-05-03 12:45:00,19.68,19.69,19.67,19.67,21800.0,19.1721,19.1818,19.1623,19.1623,21800.0
2010-05-03 12:50:00,19.68,19.7,19.67,19.7,22300.0,19.1721,19.1916,19.1623,19.1916,22300.0
2010-05-03 12:55:00,19.7,19.72,19.68,19.7,32600.0,19.1916,19.2111,19.1721,19.1916,32600.0
2010-05-03 13:00:00,19.69,19.7,19.66,19.67,47300.0,19.1818,19.1916,19.1526,19.1623,47300.0
2010-05-03 13:05:00,19.67,19.68,19.66,19.68,19500.0,19.1623,19.1721,19.1526,19.1721,19500.0
2010-05-03 13:10:00,19.67,19.69,19.67,19.68,19100.0,19.1623,19.1818,19.1623,19.1721,19100.0
2010-05-03 13:15:00,19.69,19.7,19.68,19.7,14500.0,19.1818,19.1916,19.1721,19.1916,14500.0
2010-05-03 13:20:00,19.7,19.72,19.69,19.7,54700.0,19.1916,19.2111,19.1818,19.1916,54700.0
2010-05-03 13:25:00,19.7,19.72,19.69,19.69,71400.0,19.1916,19.2111,19.1818,19.1818,71400.0
2010-05-03 13:30:00,19.69,19.71,19.68,19.68,52900.0,19.1818,19.2013,19.1721,19.1721,52900.0
2010-05-03 13:35:00,19.68,19.72,19.68,19.71,27100.0,19.1721,19.2111,19.1721,19.2013,27100.0
2010-05-03 13:40:00,19.71,19.74,19.7,19.71,36400.0,19.2013,19.2305,19.1916,19.2013,36400.0
2010-05-03 13:45:00,19.71,19.72,19.71,19.71,5400.0,19.2013,19.2111,19.2013,19.2013,5400.0
2010-05-03 13:50:00,19.72,19.74,19.69,19.69,45800.0,19.2111,19.2305,19.1818,19.1818,45800.0
2010-05-03 13:55:00,19.69,19.7,19.68,19.69,8400.0,19.1818,19.1916,19.1721,19.1818,8400.0
2010-05-03 14:00:00,19.69,19.69,19.67,19.67,20200.0,19.1818,19.1818,19.1623,19.1623,20200.0
2010-05-03 14:05:00,19.67,19.7,19.67,19.69,36100.0,19.1623,19.1916,19.1623,19.1818,36100.0
2010-05-03 14:10:00,19.68,19.7,19.68,19.69,33900.0,19.1721,19.1916,19.1721,19.1818,33900.0
2010-05-03 14:15:00,19.7,19.7,19.68,19.69,32600.0,19.1916,19.1916,19.1721,19.1818,32600.0
2010-05-03 14:20:00,19.69,19.7,19.67,19.69,54500.0,19.1818,19.1916,19.1623,19.1818,54500.0
2010-05-03 14:25:00,19.68,19.7,19.68,19.69,29800.0,19.1721,19.1916,19.1721,19.1818,29800.0
2010-05-03 14:30:00,19.68,19.7,19.68,19.69,16400.0,19.1721,19.1916,19.1721,19.1818,16400.0
2010-05-03 14:35:00,19.68,19.7,19.68,19.69,31300.0,19.1721,19.1916,19.1721,19.1818,31300.0
2010-05-03 14:40:00,19.68,19.7,19.68,19.69,16100.0,19.1721,19.1916,19.1721,19.1818,16100.0
2010-05-03 14:45:00,19.69,19.7,19.69,19.69,16900.0,19.1818,19.1916,19.1818,19.1818,16900.0
2010-05-03 14:50:00,19.7,19.73,19.69,19.73,34900.0,19.1916,19.2208,19.1818,19.2208,34900.0
2010-05-03 14:55:00,19.72,19.74,19.71,19.71,94300.0,19.2111,19.2305,19.2013,19.2013,94300.0
2010-05-03 15:00:00,19.71,19.71,19.67,19.67,31000.0,19.2013,19.2013,19.1623,19.1623,31000.0
2010-05-03 15:05:00,19.68,19.72,19.67,19.7,71300.0,19.1721,19.2111,19.1623,19.1916,71300.0
2010-05-03 15:10:00,19.69,19.69,19.66,19.68,46300.0,19.1818,19.1818,19.1526,19.1721,46300.0
2010-05-03 15:15:00,19.69,19.71,19.68,19.71,17200.0,19.1818,19.2013,19.1721,19.2013,17200.0
2010-05-03 15:20:00,19.71,19.71,19.67,19.67,71700.0,19.2013,19.2013,19.1623,19.1623,71700.0
2010-05-03 15:25:00,19.67,19.69,19.67,19.67,44700.0,19.1623,19.1818,19.1623,19.1623,44700.0
2010-05-03 15:30:00,19.67,19.7,19.66,19.7,76300.0,19.1623,19.1916,19.1526,19.1916,76300.0
2010-05-03 15:35:00,19.7,19.72,19.7,19.71,36300.0,19.1916,19.2111,19.1916,19.2013,36300.0
2010-05-03 15:40:00,19.72,19.74,19.71,19.72,71800.0,19.2111,19.2305,19.2013,19.2111,71800.0
2010-05-03 15:45:00,19.72,19.74,19.71,19.71,53700.0,19.2111,19.2305,19.2013,19.2013,53700.0
2010-05-03 15:50:00,19.72,19.74,19.7,19.7,103800.0,19.2111,19.2305,19.1916,19.1916,103800.0
2010-05-03 15:55:00,19.7,19.72,19.69,19.72,177900.0,19.1916,19.2111,19.1818,19.2111,177900.0
2010-05-04 09:30:00,19.43,19.54,19.18,19.25,380300.0,18.9285,19.0357,18.685,18.7532,380300.0
2010-05-04 09:35:00,19.25,19.28,19.18,19.19,90900.0,18.7532,18.7824,18.685,18.6947,90900.0
2010-05-04 09:40:00,19.2,19.21,19.17,19.17,130900.0,18.7045,18.7142,18.6753,18.6753,130900.0
2010-05-04 09:45:00,19.17,19.25,19.13,19.24,140800.0,18.6753,18.7532,18.6363,18.7434,140800.0
2010-05-04 09:50:00,19.25,19.31,19.24,19.31,70300.0,18.7532,18.8116,18.7434,18.8116,70300.0
2010-05-04 09:55:00,19.3,19.34,19.28,19.33,36400.0,18.8019,18.8409,18.7824,18.8311,36400.0
2010-05-04 10:00:00,19.34,19.35,19.23,19.24,97000.0,18.8409,18.8506,18.7337,18.7434,97000.0
2010-05-04 10:05:00,19.23,19.25,19.19,19.2,112600.0,18.7337,18.7532,18.6947,18.7045,112600.0
2010-05-04 10:10:00,19.19,19.21,19.16,19.16,36000.0,18.6947,18.7142,18.6655,18.6655,36000.0
2010-05-04 10:15:00,19.16,19.17,19.1,19.16,35500.0,18.6655,18.6753,18.6071,18.6655,35500.0
2010-05-04 10:20:00,19.16,19.23,19.16,19.23,42000.0,18.6655,18.7337,18.6655,18.7337,42000.0
2010-05-04 10:25:00,19.24,19.26,19.22,19.22,25800.0,18.7434,18.7629,18.724,18.724,25800.0
2010-05-04 10:30:00,19.22,19.23,19.13,19.13,54400.0,18.724,18.7337,18.6363,18.6363,54400.0
2010-05-04 10:35:00,19.14,19.15,19.05,19.08,143400.0,18.646,18.6558,18.5584,18.5876,143400.0
2010-05-04 10:40:00,19.09,19.09,19.03,19.07,60500.0,18.5973,18.5973,18.5389,18.5778,60500.0
2010-05-04 10:45:00,19.08,19.12,19.07,19.11,40300.0,18.5876,18.6265,18.5778,18.6168,40300.0
2010-05-04 10:50:00,19.12,19.16,19.11,19.13,53500.0,18.6265,18.6655,18.6168,18.6363,53500.0
2010-05-04 10:55:00,19.12,19.12,18.97,18.97,197700.0,18.6265,18.6265,18.4804,18.4804,197700.0
2010-05-04 11:00:00,18.98,18.98,18.92,18.94,115900.0,18.4902,18.4902,18.4317,18.4512,115900.0
2010-05-04 11:05:00,18.94,18.97,18.92,18.95,75300.0,18.4512,18.4804,18.4317,18.4609,75300.0
2010-05-04 11:10:00,18.95,19.0,18.95,18.99,44300.0,18.4609,18.5096,18.4609,18.4999,44300.0
2010-05-04 11:15:00,18.98,19.0,18.97,19.0,29600.0,18.4902,18.5096,18.4804,18.5096,29600.0
2010-05-04 11:20:00,19.0,19.01,18.99,19.0,37300.0,18.5096,18.5194,18.4999,18.5096,37300.0
2010-05-04 11:25:00,18.99,19.0,18.92,18.94,124600.0,18.4999,18.5096,18.4317,18.4512,124600.0
2010-05-04 11:30:00,18.94,18.96,18.93,18.95,30500.0,18.4512,18.4707,18.4414,18.4609,30500.0
2010-05-04 11:35:00,18.95,18.98,18.91,18.91,132200.0,18.4609,18.4902,18.422,18.422,132200.0
2010-05-04 11:40:00,18.92,18.94,18.91,18.92,110500.0,18.4317,18.4512,18.422,18.4317,110500.0
2010-05-04 11:45:00,18.92,18.97,18.91,18.96,46900.0,18.4317,18.4804,18.422,18.4707,46900.0
2010-05-04 11:50:00,18.96,19.0,18.96,19.0,78000.0,18.4707,18.5096,18.4707,18.5096,78000.0
2010-05-04 11:55:00,19.0,19.04,18.99,19.04,113900.0,18.5096,18.5486,18.4999,18.5486,113900.0
2010-05-04 12:00:00,19.03,19.08,19.03,19.08,84800.0,18.5389,18.5876,18.5389,18.5876,84800.0
2010-05-04 12:05:00,19.07,19.08,19.03,19.03,29200.0,18.5778,18.5876,18.5389,18.5389,29200.0
2010-05-04 12:10:00,19.03,19.05,19.01,19.04,33900.0,18.5389,18.5584,18.5194,18.5486,33900.0
2010-05-04 12:15:00,19.04,19.06,19.03,19.04,38600.0,18.5486,18.5681,18.5389,18.5486,38600.0
2010-05-04 12:20:00,19.03,19.04,18.99,19.0,42000.0,18.5389,18.5486,18.4999,18.5096,42000.0
2010-05-04 12:25:00,19.0,19.02,18.99,19.01,66500.0,18.5096,18.5291,18.4999,18.5194,66500.0
2010-05-04 12:30:00,19.01,19.05,18.99,19.05,51300.0,18.5194,18.5584,18.4999,18.5584,51300.0
2010-05-04 12:35:00,19.04,19.1,19.04,19.09,27300.0,18.5486,18.6071,18.5486,18.5973,27300.0
2010-05-04 12:40:00,19.09,19.12,19.09,19.09,34300.0,18.5973,18.6265,18.5973,18.5973,34300.0
2010-05-04 12:45:00,19.1,19.13,19.0,19.1,94200.0,18.6071,18.6363,18.5096,18.6071,94200.0
2010-05-04 12:50:00,19.1,19.13,19.09,19.1,31400.0,18.6071,18.6363,18.5973,18.6071,31400.0
2010-05-04 12:55:00,19.1,19.16,19.1,19.15,51300.0,18.6071,18.6655,18.6071,18.6558,51300.0
2010-05-04 13:00:00,19.15,19.16,19.12,19.13,25200.0,18.6558,18.6655,18.6265,18.6363,25200.0
2010-05-04 13:05:00,19.12,19.16,19.12,19.15,45600.0,18.6265,18.6655,18.6265,18.6558,45600.0
2010-05-04 13:10:00,19.15,19.16,19.1,19.1,71400.0,18.6558,18.6655,18.6071,18.6071,71400.0
2010-05-04 13:15:00,19.1,19.15,19.09,19.11,82200.0,18.6071,18.6558,18.5973,18.6168,82200.0
2010-05-04 13:20:00,19.11,19.15,19.11,19.14,42800.0,18.6168,18.6558,18.6168,18.646,42800.0
2010-05-04 13:25:00,19.14,19.17,19.14,19.14,49900.0,18.646,18.6753,18.646,18.646,49900.0
2010-05-04 13:30:00,19.14,19.19,19.14,19.19,59200.0,18.646,18.6947,18.646,18.6947,59200.0
2010-05-04 13:35:00,19.2,19.2,19.17,19.18,70000.0,18.7045,18.7045,18.6753,18.685,70000.0
2010-05-04 13:40:00,19.18,19.19,19.14,19.14,139500.0,18.685,18.6947,18.646,18.646,139500.0
2010-05-04 13:45:00,19.15,19.15,19.11,19.11,113100.0,18.6558,18.6558,18.6168,18.6168,113100.0
2010-05-04 13:50:00,19.11,19.15,19.09,19.15,103400.0,18.6168,18.6558,18.5973,18.6558,103400.0
2010-05-04 13:55:00,19.15,19.16,19.14,19.16,62500.0,18.6558,18.6655,18.646,18.6655,62500.0
2010-05-04 14:00:00,19.16,19.2,19.15,19.19,106800.0,18.6655,18.7045,18.6558,18.6947,106800.0
2010-05-04 14:05:00,19.19,19.25,19.19,19.25,63700.0,18.6947,18.7532,18.6947,18.7532,63700.0
2010-05-04 14:10:00,19.25,19.26,19.22,19.24,70900.0,18.7532,18.7629,18.724,18.7434,70900.0
2010-05-04 14:15:00,19.24,19.24,19.18,19.19,29700.0,18.7434,18.7434,18.685,18.6947,29700.0
2010-05-04 14:20:00,19.18,19.2,19.17,19.2,45900.0,18.685,18.7045,18.6753,18.7045,45900.0
2010-05-04 14:25:00,19.2,19.22,19.18,19.19,50700.0,18.7045,18.724,18.685,18.6947,50700.0
2010-05-04 14:30:00,19.18,19.23,19.18,19.18,41300.0,18.685,18.7337,18.685,18.685,41300.0
2010-05-04 14:35:00,19.19,19.2,19.17,19.17,37500.0,18.6947,18.7045,18.6753,18.6753,37500.0
2010-05-04 14:40:00,19.17,19.19,19.16,19.16,67600.0,18.6753,18.6947,18.6655,18.6655,67600.0
2010-05-04 14:45:00,19.16,19.16,19.12,19.13,38900.0,18.6655,18.6655,18.6265,18.6363,38900.0
2010-05-04 14:50:00,19.14,19.17,19.14,19.14,53000.0,18.646,18.6753,18.646,18.646,53000.0
2010-05-04 14:55:00,19.14,19.15,19.14,19.15,54100.0,18.646,18.6558,18.646,18.6558,54100.0
2010-05-04 15:00:00,19.14,19.15,19.1,19.13,86800.0,18.646,18.6558,18.6071,18.6363,86800.0
2010-05-04 15:05:00,19.14,19.15,19.12,19.14,51400.0,18.646,18.6558,18.6265,18.646,51400.0
2010-05-04 15:10:00,19.13,19.13,19.12,19.12,24200.0,18.6363,18.6363,18.6265,18.6265,24200.0
2010-05-04 15:15:00,19.13,19.14,19.12,19.14,47500.0,18.6363,18.646,18.6265,18.646,47500.0
2010-05-04 15:20:00,19.13,19.13,19.1,19.12,108100.0,18.6363,18.6363,18.6071,18.6265,108100.0
2010-05-04 15:25:00,19.12,19.13,19.1,19.12,99600.0,18.6265,18.6363,18.6071,18.6265,99600.0
2010-05-04 15:30:00,19.12,19.16,19.11,19.12,99300.0,18.6265,18.6655,18.6168,18.6265,99300.0
2010-05-04 15:35:00,19.13,19.13,19.07,19.08,164500.0,18.6363,18.6363,18.5778,18.5876,164500.0
2010-05-04 15:40:00,19.08,19.08,19.01,19.03,209000.0,18.5876,18.5876,18.5194,18.5389,209000.0
2010-05-04 15:45:00,19.04,19.05,19.03,19.05,109400.0,18.5486,18.5584,18.5389,18.5584,109400.0
2010-05-04 15:50:00,19.04,19.09,19.04,19.09,189900.0,18.5486,18.5973,18.5486,18.5973,189900.0
2010-05-04 15:55:00,19.09,19.09,19.06,19.07,250900.0,18.5973,18.5973,18.5681,18.5778,250900.0
2010-05-05 09:30:00,19.32,19.44,19.14,19.2,269400.0,18.8214,18.9383,18.646,18.7045,269400.0
2010-05-05 09:35:00,19.21,19.21,19.06,19.1,223900.0,18.7142,18.7142,18.5681,18.6071,223900.0
2010-05-05 09:40:00,19.11,19.24,19.08,19.21,181000.0,18.6168,18.7434,18.5876,18.7142,181000.0
2010-05-05 09:45:00,19.2,19.31,19.17,19.3,106300.0,18.7045,18.8116,18.6753,18.8019,106300.0
2010-05-05 09:50:00,19.3,19.33,19.25,19.3,93400.0,18.8019,18.8311,18.7532,18.8019,93400.0
2010-05-05 09:55:00,19.3,19.38,19.29,19.36,65000.0,18.8019,18.8798,18.7922,18.8604,65000.0
2010-05-05 10:00:00,19.37,19.4,19.35,19.39,97600.0,18.8701,18.8993,18.8506,18.8896,97600.0
2010-05-05 10:05:00,19.39,19.39,19.35,19.37,98300.0,18.8896,18.8896,18.8506,18.8701,98300.0
2010-05-05 10:10:00,19.37,19.42,19.35,19.4,94200.0,18.8701,18.9188,18.8506,18.8993,94200.0
2010-05-05 10:15:00,19.4,19.5,19.4,19.5,43700.0,18.8993,18.9967,18.8993,18.9967,43700.0
2010-05-05 10:20:00,19.5,19.5,19.43,19.45,91600.0,18.9967,18.9967,18.9285,18.948,91600.0
2010-05-05 10:25:00,19.45,19.45,19.34,19.34,149000.0,18.948,18.948,18.8409,18.8409,149000.0
2010-05-05 10:30:00,19.34,19.39,19.34,19.38,65500.0,18.8409,18.8896,18.8409,18.8798,65500.0
2010-05-05 10:35:00,19.38,19.43,19.38,19.39,76200.0,18.8798,18.9285,18.8798,18.8896,76200.0
2010-05-05 10:40:00,19.39,19.42,19.36,19.36,181600.0,18.8896,18.9188,18.8604,18.8604,181600.0
2010-05-05 10:45:00,19.37,19.39,19.37,19.39,63300.0,18.8701,18.8896,18.8701,18.8896,63300.0
2010-05-05 10:50:00,19.39,19.41,19.37,19.39,260000.0,18.8896,18.9091,18.8701,18.8896,260000.0
2010-05-05 10:55:00,19.39,19.47,19.39,19.45,69200.0,18.8896,18.9675,18.8896,18.948,69200.0
2010-05-05 11:00:00,19.45,19.45,19.37,19.4,106200.0,18.948,18.948,18.8701,18.8993,106200.0
2010-05-05 11:05:00,19.39,19.41,19.36,19.41,53600.0,18.8896,18.9091,18.8604,18.9091,53600.0
2010-05-05 11:10:00,19.41,19.45,19.4,19.44,50000.0,18.9091,18.948,18.8993,18.9383,50000.0
2010-05-05 11:15:00,19.44,19.45,19.43,19.45,50300.0,18.9383,18.948,18.9285,18.948,50300.0
2010-05-05 11:20:00,19.44,19.5,19.44,19.49,113100.0,18.9383,18.9967,18.9383,18.987,113100.0
2010-05-05 11:25:00,19.5,19.54,19.47,19.54,142300.0,18.9967,19.0357,18.9675,19.0357,142300.0
2010-05-05 11:30:00,19.53,19.56,19.53,19.56,113200.0,19.026,19.0552,19.026,19.0552,113200.0
2010-05-05 11:35:00,19.55,19.56,19.54,19.56,71800.0,19.0454,19.0552,19.0357,19.0552,71800.0
2010-05-05 11:40:00,19.55,19.56,19.54,19.54,74800.0,19.0454,19.0552,19.0357,19.0357,74800.0
2010-05-05 11:45:00,19.55,19.6,19.54,19.58,154500.0,19.0454,19.0942,19.0357,19.0747,154500.0
2010-05-05 11:50:00,19.58,19.58,19.52,19.52,100800.0,19.0747,19.0747,19.0162,19.0162,100800.0
2010-05-05 11:55:00,19.52,19.6,19.52,19.59,96400.0,19.0162,19.0942,19.0162,19.0844,96400.0
2010-05-05 12:00:00,19.58,19.61,19.58,19.61,31900.0,19.0747,19.1039,19.0747,19.1039,31900.0
2010-05-05 12:05:00,19.6,19.6,19.56,19.56,38700.0,19.0942,19.0942,19.0552,19.0552,38700.0
2010-05-05 12:10:00,19.56,19.57,19.53,19.53,25100.0,19.0552,19.0649,19.026,19.026,25100.0
2010-05-05 12:15:00,19.55,19.55,19.53,19.53,24300.0,19.0454,19.0454,19.026,19.026,24300.0
2010-05-05 12:20:00,19.53,19.54,19.48,19.5,71000.0,19.026,19.0357,18.9773,18.9967,71000.0
2010-05-05 12:25:00,19.5,19.51,19.47,19.48,52600.0,18.9967,19.0065,18.9675,18.9773,52600.0
2010-05-05 12:30:00,19.48,19.49,19.46,19.47,96900.0,18.9773,18.987,18.9578,18.9675,96900.0
2010-05-05 12:35:00,19.46,19.48,19.43,19.44,69600.0,18.9578,18.9773,18.9285,18.9383,69600.0
2010-05-05 12:40:00,19.44,19.47,19.42,19.45,54700.0,18.9383,18.9675,18.9188,18.948,54700.0
2010-05-05 12:45:00,19.45,19.5,19.45,19.49,48100.0,18.948,18.9967,18.948,18.987,48100.0
2010-05-05 12:50:00,19.5,19.52,19.49,19.52,46700.0,18.9967,19.0162,18.987,19.0162,46700.0
2010-05-05 12:55:00,19.51,19.52,19.49,19.5,63400.0,19.0065,19.0162,18.987,18.9967,63400.0
2010-05-05 13:00:00,19.51,19.55,19.5,19.53,109300.0,19.0065,19.0454,18.9967,19.026,109300.0
2010-05-05 13:05:00,19.53,19.6,19.51,19.59,38500.0,19.026,19.0942,19.0065,19.0844,38500.0
2010-05-05 13:10:00,19.59,19.6,19.52,19.53,105100.0,19.0844,19.0942,19.0162,19.026,105100.0
2010-05-05 13:15:00,19.52,19.59,19.52,19.58,42300.0,19.0162,19.0844,19.0162,19.0747,42300.0
2010-05-05 13:20:00,19.56,19.57,19.54,19.56,91300.0,19.0552,19.0649,19.0357,19.0552,91300.0
2010-05-05 13:25:00,19.56,19.56,19.46,19.47,146700.0,19.0552,19.0552,18.9578,18.9675,146700.0
2010-05-05 13:30:00,19.47,19.5,19.47,19.48,28500.0,18.9675,18.9967,18.9675,18.9773,28500.0
2010-05-05 13:35:00,19.48,19.52,19.47,19.52,29800.0,18.9773,19.0162,18.9675,19.0162,29800.0
2010-05-05 13:40:00,19.53,19.53,19.48,19.49,33600.0,19.026,19.026,18.9773,18.987,33600.0
2010-05-05 13:45:00,19.5,19.55,19.49,19.54,34100.0,18.9967,19.0454,18.987,19.0357,34100.0
2010-05-05 13:50:00,19.54,19.55,19.51,19.54,36800.0,19.0357,19.0454,19.0065,19.0357,36800.0
2010-05-05 13:55:00,19.55,19.56,19.54,19.54,39900.0,19.0454,19.0552,19.0357,19.0357,39900.0
2010-05-05 14:00:00,19.53,19.53,19.48,19.49,75700.0,19.026,19.026,18.9773,18.987,75700.0
2010-05-05 14:05:00,19.49,19.52,19.49,19.5,42600.0,18.987,19.0162,18.987,18.9967,42600.0
2010-05-05 14:10:00,19.5,19.51,19.49,19.49,20700.0,18.9967,19.0065,18.987,18.987,20700.0
2010-05-05 14:15:00,19.48,19.49,19.46,19.48,39400.0,18.9773,18.987,18.9578,18.9773,39400.0
2010-05-05 14:20:00,19.48,19.5,19.47,19.49,153600.0,18.9773,18.9967,18.9675,18.987,153600.0
2010-05-05 14:25:00,19.5,19.5,19.44,19.46,107100.0,18.9967,18.9967,18.9383,18.9578,107100.0
2010-05-05 14:30:00,19.47,19.47,19.41,19.41,77400.0,18.9675,18.9675,18.9091,18.9091,77400.0
2010-05-05 14:35:00,19.41,19.42,19.4,19.4,184000.0,18.9091,18.9188,18.8993,18.8993,184000.0
2010-05-05 14:40:00,19.41,19.41,19.35,19.36,290600.0,18.9091,18.9091,18.8506,18.8604,290600.0
2010-05-05 14:45:00,19.36,19.4,19.35,19.39,160600.0,18.8604,18.8993,18.8506,18.8896,160600.0
2010-05-05 14:50:00,19.4,19.4,19.33,19.35,234400.0,18.8993,18.8993,18.8311,18.8506,234400.0
2010-05-05 14:55:00,19.35,19.38,19.35,19.36,100600.0,18.8506,18.8798,18.8506,18.8604,100600.0
2010-05-05 15:00:00,19.36,19.4,19.34,19.37,186400.0,18.8604,18.8993,18.8409,18.8701,186400.0
2010-05-05 15:05:00,19.37,19.38,19.34,19.38,347100.0,18.8701,18.8798,18.8409,18.8798,347100.0
2010-05-05 15:10:00,19.37,19.38,19.36,19.36,325000.0,18.8701,18.8798,18.8604,18.8604,325000.0
2010-05-05 15:15:00,19.36,19.36,19.31,19.34,239300.0,18.8604,18.8604,18.8116,18.8409,239300.0
2010-05-05 15:20:00,19.35,19.42,19.32,19.41,315400.0,18.8506,18.9188,18.8214,18.9091,315400.0
2010-05-05 15:25:00,19.42,19.42,19.37,19.37,107300.0,18.9188,18.9188,18.8701,18.8701,107300.0
2010-05-05 15:30:00,19.37,19.41,19.36,19.39,182700.0,18.8701,18.9091,18.8604,18.8896,182700.0
2010-05-05 15:35:00,19.39,19.39,19.36,19.38,314700.0,18.8896,18.8896,18.8604,18.8798,314700.0
2010-05-05 15:40:00,19.37,19.39,19.34,19.35,209800.0,18.8701,18.8896,18.8409,18.8506,209800.0
2010-05-05 15:45:00,19.36,19.37,19.32,19.34,195600.0,18.8604,18.8701,18.8214,18.8409,195600.0
2010-05-05 15:50:00,19.34,19.34,19.28,19.32,697500.0,18.8409,18.8409,18.7824,18.8214,697500.0
2010-05-05 15:55:00,19.31,19.32,19.28,19.3,517000.0,18.8116,18.8214,18.7824,18.8019,517000.0
2010-05-06 09:30:00,19.24,19.29,19.07,19.12,108000.0,18.7434,18.7922,18.5778,18.6265,108000.0
2010-05-06 09:35:00,19.12,19.16,18.98,19.0,192100.0,18.6265,18.6655,18.4902,18.5096,192100.0
2010-05-06 09:40:00,18.99,19.06,18.99,19.04,216600.0,18.4999,18.5681,18.4999,18.5486,216600.0
2010-05-06 09:45:00,19.04,19.06,18.95,18.96,236000.0,18.5486,18.5681,18.4609,18.4707,236000.0
2010-05-06 09:50:00,18.97,19.0,18.96,18.96,126100.0,18.4804,18.5096,18.4707,18.4707,126100.0
2010-05-06 09:55:00,18.96,18.98,18.92,18.96,127300.0,18.4707,18.4902,18.4317,18.4707,127300.0
2010-05-06 10:00:00,18.96,18.96,18.89,18.93,227300.0,18.4707,18.4707,18.4025,18.4414,227300.0
2010-05-06 10:05:00,18.93,18.93,18.88,18.88,138700.0,18.4414,18.4414,18.3927,18.3927,138700.0
2010-05-06 10:10:00,18.89,18.94,18.88,18.9,150200.0,18.4025,18.4512,18.3927,18.4122,150200.0
2010-05-06 10:15:00,18.91,18.92,18.87,18.91,89400.0,18.422,18.4317,18.383,18.422,89400.0
2010-05-06 10:20:00,18.9,18.91,18.87,18.89,166700.0,18.4122,18.422,18.383,18.4025,166700.0
2010-05-06 10:25:00,18.89,18.89,18.81,18.85,303600.0,18.4025,18.4025,18.3245,18.3635,303600.0
2010-05-06 10:30:00,18.85,18.86,18.73,18.73,346200.0,18.3635,18.3733,18.2466,18.2466,346200.0
2010-05-06 10:35:00,18.73,18.75,18.68,18.7,229700.0,18.2466,18.2661,18.1979,18.2174,229700.0
2010-05-06 10:40:00,18.7,18.7,18.58,18.58,818400.0,18.2174,18.2174,18.1005,18.1005,818400.0
2010-05-06 10:45:00,18.58,18.64,18.58,18.63,200400.0,18.1005,18.1589,18.1005,18.1492,200400.0
2010-05-06 10:50:00,18.63,18.66,18.6,18.61,232800.0,18.1492,18.1784,18.12,18.1297,232800.0
2010-05-06 10:55:00,18.61,18.63,18.52,18.57,373900.0,18.1297,18.1492,18.042,18.0907,373900.0
2010-05-06 11:00:00,18.57,18.58,18.5,18.58,213200.0,18.0907,18.1005,18.0225,18.1005,213200.0
2010-05-06 11:05:00,18.58,18.63,18.53,18.61,258300.0,18.1005,18.1492,18.0518,18.1297,258300.0
2010-05-06 11:10:00,18.62,18.64,18.57,18.6,259200.0,18.1394,18.1589,18.0907,18.12,259200.0
2010-05-06 11:15:00,18.6,18.61,18.57,18.6,121100.0,18.12,18.1297,18.0907,18.12,121100.0
2010-05-06 11:20:00,18.6,18.62,18.59,18.61,142400.0,18.12,18.1394,18.1102,18.1297,142400.0
2010-05-06 11:25:00,18.61,18.64,18.59,18.6,150800.0,18.1297,18.1589,18.1102,18.12,150800.0
2010-05-06 11:30:00,18.6,18.61,18.55,18.56,232000.0,18.12,18.1297,18.0713,18.081,232000.0
2010-05-06 11:35:00,18.56,18.57,18.51,18.52,237700.0,18.081,18.0907,18.0323,18.042,237700.0
2010-05-06 11:40:00,18.51,18.56,18.5,18.55,112000.0,18.0323,18.081,18.0225,18.0713,112000.0
2010-05-06 11:45:00,18.55,18.55,18.47,18.49,291000.0,18.0713,18.0713,17.9933,18.0128,291000.0
2010-05-06 11:50:00,18.49,18.52,18.48,18.5,358700.0,18.0128,18.042,18.0031,18.0225,358700.0
2010-05-06 11:55:00,18.5,18.53,18.48,18.52,172100.0,18.0225,18.0518,18.0031,18.042,172100.0
2010-05-06 12:00:00,18.53,18.62,18.52,18.6,199800.0,18.0518,18.1394,18.042,18.12,199800.0
2010-05-06 12:05:00,18.6,18.64,18.59,18.61,195600.0,18.12,18.1589,18.1102,18.1297,195600.0
2010-05-06 12:10:00,18.61,18.63,18.58,18.61,252500.0,18.1297,18.1492,18.1005,18.1297,252500.0
2010-05-06 12:15:00,18.6,18.61,18.57,18.6,136800.0,18.12,18.1297,18.0907,18.12,136800.0
2010-05-06 12:20:00,18.6,18.62,18.59,18.6,132800.0,18.12,18.1394,18.1102,18.12,132800.0
2010-05-06 12:25:00,18.61,18.62,18.58,18.6,77200.0,18.1297,18.1394,18.1005,18.12,77200.0
2010-05-06 12:30:00,18.6,18.64,18.6,18.64,55200.0,18.12,18.1589,18.12,18.1589,55200.0
2010-05-06 12:35:00,18.63,18.64,18.57,18.59,75200.0,18.1492,18.1589,18.0907,18.1102,75200.0
2010-05-06 12:40:00,18.59,18.6,18.58,18.6,83500.0,18.1102,18.12,18.1005,18.12,83500.0
2010-05-06 12:45:00,18.6,18.6,18.51,18.56,223000.0,18.12,18.12,18.0323,18.081,223000.0
2010-05-06 12:50:00,18.55,18.58,18.53,18.55,267300.0,18.0713,18.1005,18.0518,18.0713,267300.0
2010-05-06 12:55:00,18.54,18.58,18.51,18.58,58200.0,18.0615,18.1005,18.0323,18.1005,58200.0
2010-05-06 13:00:00,18.58,18.6,18.56,18.59,48900.0,18.1005,18.12,18.081,18.1102,48900.0
2010-05-06 13:05:00,18.59,18.6,18.56,18.59,52700.0,18.1102,18.12,18.081,18.1102,52700.0
2010-05-06 13:10:00,18.59,18.6,18.54,18.55,288800.0,18.1102,18.12,18.0615,18.0713,288800.0
2010-05-06 13:15:00,18.56,18.58,18.54,18.55,114600.0,18.081,18.1005,18.0615,18.0713,114600.0
2010-05-06 13:20:00,18.55,18.57,18.5,18.52,236900.0,18.0713,18.0907,18.0225,18.042,236900.0
2010-05-06 13:25:00,18.52,18.53,18.5,18.52,261800.0,18.042,18.0518,18.0225,18.042,261800.0
2010-05-06 13:30:00,18.52,18.55,18.5,18.52,287200.0,18.042,18.0713,18.0225,18.042,287200.0
2010-05-06 13:35:00,18.52,18.54,18.5,18.51,343100.0,18.042,18.0615,18.0225,18.0323,343100.0
2010-05-06 13:40:00,18.5,18.56,18.49,18.55,271900.0,18.0225,18.081,18.0128,18.0713,271900.0
2010-05-06 13:45:00,18.56,18.58,18.54,18.56,145600.0,18.081,18.1005,18.0615,18.081,145600.0
2010-05-06 13:50:00,18.56,18.58,18.54,18.55,87600.0,18.081,18.1005,18.0615,18.0713,87600.0
2010-05-06 13:55:00,18.56,18.57,18.52,18.55,154900.0,18.081,18.0907,18.042,18.0713,154900.0
2010-05-06 14:00:00,18.56,18.56,18.5,18.51,265500.0,18.081,18.081,18.0225,18.0323,265500.0
2010-05-06 14:05:00,18.51,18.52,18.48,18.48,285800.0,18.0323,18.042,18.0031,18.0031,285800.0
2010-05-06 14:10:00,18.48,18.49,18.41,18.45,443200.0,18.0031,18.0128,17.9349,17.9738,443200.0
2010-05-06 14:15:00,18.45,18.46,18.27,18.33,349500.0,17.9738,17.9836,17.7985,17.8569,349500.0
2010-05-06 14:20:00,18.32,18.32,18.17,18.26,461500.0,17.8472,17.8472,17.7011,17.7887,461500.0
2010-05-06 14:25:00,18.25,18.3,18.18,18.2,412500.0,17.779,17.8277,17.7108,17.7303,412500.0
2010-05-06 14:30:00,18.19,18.2,18.12,18.15,210500.0,17.7205,17.7303,17.6524,17.6816,210500.0
2010-05-06 14:35:00,18.14,18.14,17.86,17.88,522700.0,17.6718,17.6718,17.3991,17.4185,522700.0
2010-05-06 14:40:00,17.88,17.95,17.24,17.25,383400.0,17.4185,17.4867,16.7951,16.8048,383400.0
2010-05-06 14:45:00,17.25,17.76,17.05,17.5,454600.0,16.8048,17.3016,16.61,17.0484,454600.0
2010-05-06 14:50:00,17.5,17.85,17.45,17.74,556600.0,17.0484,17.3893,16.9996,17.2822,556600.0
2010-05-06 14:55:00,17.75,17.85,17.68,17.82,286100.0,17.2919,17.3893,17.2237,17.3601,286100.0
2010-05-06 15:00:00,17.83,18.17,17.75,18.11,211500.0,17.3698,17.7011,17.2919,17.6426,211500.0
2010-05-06 15:05:00,18.11,18.32,18.03,18.27,187500.0,17.6426,17.8472,17.5647,17.7985,187500.0
2010-05-06 15:10:00,18.27,18.3,18.06,18.08,192400.0,17.7985,17.8277,17.5939,17.6134,192400.0
2010-05-06 15:15:00,18.08,18.1,17.97,17.97,162800.0,17.6134,17.6329,17.5062,17.5062,162800.0
2010-05-06 15:20:00,17.97,17.97,17.72,17.76,302800.0,17.5062,17.5062,17.2627,17.3016,302800.0
2010-05-06 15:25:00,17.76,17.79,17.62,17.77,215100.0,17.3016,17.3309,17.1653,17.3114,215100.0
2010-05-06 15:30:00,17.78,17.99,17.77,17.98,242400.0,17.3211,17.5257,17.3114,17.516,242400.0
2010-05-06 15:35:00,17.97,18.04,17.91,17.98,309400.0,17.5062,17.5744,17.4478,17.516,309400.0
2010-05-06 15:40:00,17.98,18.08,17.92,18.05,281800.0,17.516,17.6134,17.4575,17.5842,281800.0
2010-05-06 15:45:00,18.04,18.23,18.03,18.23,320700.0,17.5744,17.7595,17.5647,17.7595,320700.0
2010-05-06 15:50:00,18.23,18.23,18.1,18.17,581300.0,17.7595,17.7595,17.6329,17.7011,581300.0
2010-05-06 15:55:00,18.17,18.22,18.14,18.18,711500.0,17.7011,17.7498,17.6718,17.7108,711500.0
2010-05-07 09:30:00,18.06,18.26,18.04,18.25,282500.0,17.5939,17.7887,17.5744,17.779,282500.0
2010-05-07 09:35:00,18.25,18.55,18.19,18.53,249300.0,17.779,18.0713,17.7205,18.0518,249300.0
2010-05-07 09:40:00,18.53,18.78,18.51,18.75,415400.0,18.0518,18.2953,18.0323,18.2661,415400.0
2010-05-07 09:45:00,18.75,18.79,18.56,18.58,345300.0,18.2661,18.3051,18.081,18.1005,345300.0
2010-05-07 09:50:00,18.57,18.6,18.34,18.41,302900.0,18.0907,18.12,17.8667,17.9349,302900.0
2010-05-07 09:55:00,18.4,18.56,18.39,18.5,313300.0,17.9251,18.081,17.9154,18.0225,313300.0
2010-05-07 10:00:00,18.5,18.51,18.29,18.31,227100.0,18.0225,18.0323,17.818,17.8374,227100.0
2010-05-07 10:05:00,18.31,18.43,18.28,18.3,246000.0,17.8374,17.9544,17.8082,17.8277,246000.0
2010-05-07 10:10:00,18.3,18.33,18.18,18.22,278800.0,17.8277,17.8569,17.7108,17.7498,278800.0
2010-05-07 10:15:00,18.22,18.27,18.18,18.21,184900.0,17.7498,17.7985,17.7108,17.74,184900.0
2010-05-07 10:20:00,18.2,18.2,18.07,18.07,206800.0,17.7303,17.7303,17.6036,17.6036,206800.0
2010-05-07 10:25:00,18.07,18.1,17.84,17.99,178700.0,17.6036,17.6329,17.3796,17.5257,178700.0
2010-05-07 10:30:00,17.99,18.14,17.88,17.93,295800.0,17.5257,17.6718,17.4185,17.4673,295800.0
2010-05-07 10:35:00,17.93,18.23,17.91,18.19,151000.0,17.4673,17.7595,17.4478,17.7205,151000.0
2010-05-07 10:40:00,18.19,18.23,17.97,18.04,307300.0,17.7205,17.7595,17.5062,17.5744,307300.0
2010-05-07 10:45:00,18.04,18.16,17.99,18.09,157400.0,17.5744,17.6913,17.5257,17.6231,157400.0
2010-05-07 10:50:00,18.1,18.12,18.03,18.09,116500.0,17.6329,17.6524,17.5647,17.6231,116500.0
2010-05-07 10:55:00,18.09,18.09,17.95,17.96,103900.0,17.6231,17.6231,17.4867,17.4965,103900.0
2010-05-07 11:00:00,17.97,18.03,17.94,17.99,119200.0,17.5062,17.5647,17.477,17.5257,119200.0
2010-05-07 11:05:00,18.0,18.07,17.96,18.07,176600.0,17.5354,17.6036,17.4965,17.6036,176600.0
2010-05-07 11:10:00,18.07,18.15,18.05,18.12,181600.0,17.6036,17.6816,17.5842,17.6524,181600.0
2010-05-07 11:15:00,18.12,18.36,18.12,18.25,183300.0,17.6524,17.8862,17.6524,17.779,183300.0
2010-05-07 11:20:00,18.24,18.31,18.2,18.27,132300.0,17.7693,17.8374,17.7303,17.7985,132300.0
2010-05-07 11:25:00,18.27,18.3,18.22,18.24,81000.0,17.7985,17.8277,17.7498,17.7693,81000.0
2010-05-07 11:30:00,18.24,18.26,18.12,18.16,192600.0,17.7693,17.7887,17.6524,17.6913,192600.0
2010-05-07 11:35:00,18.16,18.26,18.14,18.19,140900.0,17.6913,17.7887,17.6718,17.7205,140900.0
2010-05-07 11:40:00,18.19,18.23,18.13,18.2,243200.0,17.7205,17.7595,17.6621,17.7303,243200.0
2010-05-07 11:45:00,18.19,18.26,18.14,18.19,212000.0,17.7205,17.7887,17.6718,17.7205,212000.0
2010-05-07 11:50:00,18.18,18.19,18.06,18.13,187000.0,17.7108,17.7205,17.5939,17.6621,187000.0
2010-05-07 11:55:00,18.13,18.17,18.09,18.16,113300.0,17.6621,17.7011,17.6231,17.6913,113300.0
2010-05-07 12:00:00,18.15,18.2,18.06,18.14,129000.0,17.6816,17.7303,17.5939,17.6718,129000.0
2010-05-07 12:05:00,18.14,18.17,18.1,18.14,140500.0,17.6718,17.7011,17.6329,17.6718,140500.0
2010-05-07 12:10:00,18.13,18.18,18.1,18.17,161500.0,17.6621,17.7108,17.6329,17.7011,161500.0
2010-05-07 12:15:00,18.17,18.19,18.13,18.16,248800.0,17.7011,17.7205,17.6621,17.6913,248800.0
2010-05-07 12:20:00,18.15,18.16,18.04,18.05,175600.0,17.6816,17.6913,17.5744,17.5842,175600.0
2010-05-07 12:25:00,18.05,18.07,17.98,18.0,227000.0,17.5842,17.6036,17.516,17.5354,227000.0
2010-05-07 12:30:00,18.01,18.02,17.93,17.99,109000.0,17.5452,17.5549,17.4673,17.5257,109000.0
2010-05-07 12:35:00,17.99,18.01,17.94,17.96,134000.0,17.5257,17.5452,17.477,17.4965,134000.0
2010-05-07 12:40:00,17.97,18.0,17.95,17.96,77300.0,17.5062,17.5354,17.4867,17.4965,77300.0
2010-05-07 12:45:00,17.97,18.01,17.92,17.97,90400.0,17.5062,17.5452,17.4575,17.5062,90400.0
2010-05-07 12:50:00,17.97,18.03,17.91,17.95,140200.0,17.5062,17.5647,17.4478,17.4867,140200.0
2010-05-07 12:55:00,17.94,17.98,17.9,17.9,121700.0,17.477,17.516,17.438,17.438,121700.0
2010-05-07 13:00:00,17.91,17.94,17.9,17.91,177700.0,17.4478,17.477,17.438,17.4478,177700.0
2010-05-07 13:05:00,17.91,17.92,17.86,17.87,193700.0,17.4478,17.4575,17.3991,17.4088,193700.0
2010-05-07 13:10:00,17.87,17.91,17.83,17.89,137000.0,17.4088,17.4478,17.3698,17.4283,137000.0
2010-05-07 13:15:00,17.88,18.01,17.88,17.91,126000.0,17.4185,17.5452,17.4185,17.4478,126000.0
2010-05-07 13:20:00,17.92,17.92,17.86,17.87,80800.0,17.4575,17.4575,17.3991,17.4088,80800.0
2010-05-07 13:25:00,17.86,17.91,17.85,17.87,356100.0,17.3991,17.4478,17.3893,17.4088,356100.0
2010-05-07 13:30:00,17.88,17.92,17.85,17.91,360000.0,17.4185,17.4575,17.3893,17.4478,360000.0
2010-05-07 13:35:00,17.92,17.96,17.88,17.94,188200.0,17.4575,17.4965,17.4185,17.477,188200.0
2010-05-07 13:40:00,17.95,18.03,17.94,17.99,152400.0,17.4867,17.5647,17.477,17.5257,152400.0
2010-05-07 13:45:00,17.98,18.01,17.94,17.97,241900.0,17.516,17.5452,17.477,17.5062,241900.0
2010-05-07 13:50:00,17.97,17.98,17.88,17.88,84600.0,17.5062,17.516,17.4185,17.4185,84600.0
2010-05-07 13:55:00,17.89,17.91,17.86,17.9,169700.0,17.4283,17.4478,17.3991,17.438,169700.0
2010-05-07 14:00:00,17.9,17.93,17.86,17.89,451600.0,17.438,17.4673,17.3991,17.4283,451600.0
2010-05-07 14:05:00,17.89,17.94,17.87,17.88,151400.0,17.4283,17.477,17.4088,17.4185,151400.0
2010-05-07 14:10:00,17.87,17.91,17.82,17.88,96500.0,17.4088,17.4478,17.3601,17.4185,96500.0
2010-05-07 14:15:00,17.87,17.94,17.86,17.87,190000.0,17.4088,17.477,17.3991,17.4088,190000.0
2010-05-07 14:20:00,17.87,17.89,17.82,17.82,78700.0,17.4088,17.4283,17.3601,17.3601,78700.0
2010-05-07 14:25:00,17.82,17.85,17.7,17.73,601400.0,17.3601,17.3893,17.2432,17.2724,601400.0
2010-05-07 14:30:00,17.72,17.77,17.7,17.73,451200.0,17.2627,17.3114,17.2432,17.2724,451200.0
2010-05-07 14:35:00,17.73,17.8,17.7,17.78,157900.0,17.2724,17.3406,17.2432,17.3211,157900.0
2010-05-07 14:40:00,17.77,17.85,17.76,17.79,111800.0,17.3114,17.3893,17.3016,17.3309,111800.0
2010-05-07 14:45:00,17.79,17.81,17.73,17.74,173100.0,17.3309,17.3504,17.2724,17.2822,173100.0
2010-05-07 14:50:00,17.73,17.73,17.61,17.62,498900.0,17.2724,17.2724,17.1555,17.1653,498900.0
2010-05-07 14:55:00,17.62,17.66,17.61,17.65,339600.0,17.1653,17.2042,17.1555,17.1945,339600.0
2010-05-07 15:00:00,17.65,17.7,17.61,17.62,302100.0,17.1945,17.2432,17.1555,17.1653,302100.0
2010-05-07 15:05:00,17.62,17.67,17.54,17.55,282200.0,17.1653,17.214,17.0873,17.0971,282200.0
2010-05-07 15:10:00,17.56,17.57,17.5,17.54,448700.0,17.1068,17.1165,17.0484,17.0873,448700.0
2010-05-07 15:15:00,17.54,17.57,17.5,17.56,265600.0,17.0873,17.1165,17.0484,17.1068,265600.0
2010-05-07 15:20:00,17.56,17.64,17.55,17.62,309600.0,17.1068,17.1847,17.0971,17.1653,309600.0
2010-05-07 15:25:00,17.61,17.63,17.53,17.56,425000.0,17.1555,17.175,17.0776,17.1068,425000.0
2010-05-07 15:30:00,17.56,17.59,17.51,17.54,504600.0,17.1068,17.136,17.0581,17.0873,504600.0
2010-05-07 15:35:00,17.54,17.6,17.52,17.53,465100.0,17.0873,17.1458,17.0678,17.0776,465100.0
2010-05-07 15:40:00,17.54,17.67,17.53,17.61,431600.0,17.0873,17.214,17.0776,17.1555,431600.0
2010-05-07 15:45:00,17.6,17.61,17.5,17.56,740800.0,17.1458,17.1555,17.0484,17.1068,740800.0
2010-05-07 15:50:00,17.55,17.61,17.55,17.57,582900.0,17.0971,17.1555,17.0971,17.1165,582900.0
2010-05-07 15:55:00,17.58,17.7,17.57,17.65,862400.0,17.1263,17.2432,17.1165,17.1945,862400.0
2010-05-10 09:30:00,18.53,18.72,18.21,18.39,257900.0,18.0518,18.2369,17.74,17.9154,257900.0
2010-05-10 09:35:00,18.36,18.38,18.21,18.37,147400.0,17.8862,17.9056,17.74,17.8959,147400.0
2010-05-10 09:40:00,18.37,18.4,18.26,18.33,202500.0,17.8959,17.9251,17.7887,17.8569,202500.0
2010-05-10 09:45:00,18.32,18.34,18.25,18.3,135700.0,17.8472,17.8667,17.779,17.8277,135700.0
2010-05-10 09:50:00,18.3,18.31,18.18,18.2,126600.0,17.8277,17.8374,17.7108,17.7303,126600.0
2010-05-10 09:55:00,18.19,18.19,18.1,18.16,208100.0,17.7205,17.7205,17.6329,17.6913,208100.0
2010-05-10 10:00:00,18.15,18.25,18.15,18.23,116900.0,17.6816,17.779,17.6816,17.7595,116900.0
2010-05-10 10:05:00,18.23,18.24,18.17,18.18,66600.0,17.7595,17.7693,17.7011,17.7108,66600.0
2010-05-10 10:10:00,18.18,18.2,18.16,18.18,84500.0,17.7108,17.7303,17.6913,17.7108,84500.0
2010-05-10 10:15:00,18.18,18.19,18.09,18.1,92400.0,17.7108,17.7205,17.6231,17.6329,92400.0
2010-05-10 10:20:00,18.1,18.14,18.08,18.1,111800.0,17.6329,17.6718,17.6134,17.6329,111800.0
2010-05-10 10:25:00,18.1,18.1,18.0,18.01,199200.0,17.6329,17.6329,17.5354,17.5452,199200.0
2010-05-10 10:30:00,18.02,18.09,18.02,18.08,122600.0,17.5549,17.6231,17.5549,17.6134,122600.0
2010-05-10 10:35:00,18.07,18.11,18.01,18.08,143900.0,17.6036,17.6426,17.5452,17.6134,143900.0
2010-05-10 10:40:00,18.07,18.1,17.98,17.99,108300.0,17.6036,17.6329,17.516,17.5257,108300.0
2010-05-10 10:45:00,17.99,18.03,17.96,18.02,82300.0,17.5257,17.5647,17.4965,17.5549,82300.0
2010-05-10 10:50:00,18.03,18.03,17.94,18.0,92700.0,17.5647,17.5647,17.477,17.5354,92700.0
2010-05-10 10:55:00,18.0,18.02,17.98,18.01,84800.0,17.5354,17.5549,17.516,17.5452,84800.0
2010-05-10 11:00:00,18.02,18.08,18.01,18.05,131500.0,17.5549,17.6134,17.5452,17.5842,131500.0
2010-05-10 11:05:00,18.05,18.06,17.99,17.99,127500.0,17.5842,17.5939,17.5257,17.5257,127500.0
2010-05-10 11:10:00,17.99,18.03,17.99,18.0,67800.0,17.5257,17.5647,17.5257,17.5354,67800.0
2010-05-10 11:15:00,18.0,18.03,17.96,18.02,83200.0,17.5354,17.5647,17.4965,17.5549,83200.0
2010-05-10 11:20:00,18.03,18.04,17.97,17.98,91000.0,17.5647,17.5744,17.5062,17.516,91000.0
2010-05-10 11:25:00,17.98,18.04,17.95,18.04,61300.0,17.516,17.5744,17.4867,17.5744,61300.0
2010-05-10 11:30:00,18.04,18.04,17.97,18.04,68800.0,17.5744,17.5744,17.5062,17.5744,68800.0
2010-05-10 11:35:00,18.05,18.12,18.01,18.11,88500.0,17.5842,17.6524,17.5452,17.6426,88500.0
2010-05-10 11:40:00,18.1,18.15,18.1,18.14,39700.0,17.6329,17.6816,17.6329,17.6718,39700.0
2010-05-10 11:45:00,18.14,18.17,18.14,18.16,81900.0,17.6718,17.7011,17.6718,17.6913,81900.0
2010-05-10 11:50:00,18.16,18.2,18.15,18.2,73100.0,17.6913,17.7303,17.6816,17.7303,73100.0
2010-05-10 11:55:00,18.2,18.22,18.19,18.2,80100.0,17.7303,17.7498,17.7205,17.7303,80100.0
2010-05-10 12:00:00,18.21,18.22,18.19,18.21,108400.0,17.74,17.7498,17.7205,17.74,108400.0
2010-05-10 12:05:00,18.21,18.22,18.19,18.21,76600.0,17.74,17.7498,17.7205,17.74,76600.0
2010-05-10 12:10:00,18.22,18.27,18.2,18.26,53600.0,17.7498,17.7985,17.7303,17.7887,53600.0
2010-05-10 12:15:00,18.26,18.29,18.25,18.27,61800.0,17.7887,17.818,17.779,17.7985,61800.0
2010-05-10 12:20:00,18.27,18.29,18.26,18.27,38200.0,17.7985,17.818,17.7887,17.7985,38200.0
2010-05-10 12:25:00,18.27,18.28,18.25,18.28,26600.0,17.7985,17.8082,17.779,17.8082,26600.0
2010-05-10 12:30:00,18.27,18.28,18.24,18.26,55700.0,17.7985,17.8082,17.7693,17.7887,55700.0
2010-05-10 12:35:00,18.26,18.32,18.26,18.3,73500.0,17.7887,17.8472,17.7887,17.8277,73500.0
2010-05-10 12:40:00,18.3,18.32,18.29,18.3,117500.0,17.8277,17.8472,17.818,17.8277,117500.0
2010-05-10 12:45:00,18.3,18.3,18.26,18.28,107700.0,17.8277,17.8277,17.7887,17.8082,107700.0
2010-05-10 12:50:00,18.28,18.33,18.28,18.32,100100.0,17.8082,17.8569,17.8082,17.8472,100100.0
2010-05-10 12:55:00,18.31,18.31,18.25,18.27,104700.0,17.8374,17.8374,17.779,17.7985,104700.0
2010-05-10 13:00:00,18.27,18.29,18.24,18.24,41900.0,17.7985,17.818,17.7693,17.7693,41900.0
2010-05-10 13:05:00,18.24,18.25,18.18,18.22,42400.0,17.7693,17.779,17.7108,17.7498,42400.0
2010-05-10 13:10:00,18.22,18.25,18.2,18.2,126400.0,17.7498,17.779,17.7303,17.7303,126400.0
2010-05-10 13:15:00,18.2,18.2,18.17,18.18,238500.0,17.7303,17.7303,17.7011,17.7108,238500.0
2010-05-10 13:20:00,18.18,18.18,18.13,18.14,115200.0,17.7108,17.7108,17.6621,17.6718,115200.0
2010-05-10 13:25:00,18.13,18.15,18.1,18.14,212900.0,17.6621,17.6816,17.6329,17.6718,212900.0
2010-05-10 13:30:00,18.14,18.14,18.1,18.1,194700.0,17.6718,17.6718,17.6329,17.6329,194700.0
2010-05-10 13:35:00,18.1,18.12,18.08,18.1,98800.0,17.6329,17.6524,17.6134,17.6329,98800.0
2010-05-10 13:40:00,18.1,18.1,18.06,18.07,142400.0,17.6329,17.6329,17.5939,17.6036,142400.0
2010-05-10 13:45:00,18.07,18.11,18.03,18.11,214100.0,17.6036,17.6426,17.5647,17.6426,214100.0
2010-05-10 13:50:00,18.11,18.13,18.05,18.07,141200.0,17.6426,17.6621,17.5842,17.6036,141200.0
2010-05-10 13:55:00,18.07,18.14,18.07,18.1,99900.0,17.6036,17.6718,17.6036,17.6329,99900.0
2010-05-10 14:00:00,18.1,18.14,18.07,18.1,124100.0,17.6329,17.6718,17.6036,17.6329,124100.0
2010-05-10 14:05:00,18.11,18.13,18.07,18.1,157800.0,17.6426,17.6621,17.6036,17.6329,157800.0
2010-05-10 14:10:00,18.1,18.13,18.09,18.13,93600.0,17.6329,17.6621,17.6231,17.6621,93600.0
2010-05-10 14:15:00,18.13,18.13,18.05,18.06,122500.0,17.6621,17.6621,17.5842,17.5939,122500.0
2010-05-10 14:20:00,18.07,18.12,18.07,18.11,74900.0,17.6036,17.6524,17.6036,17.6426,74900.0
2010-05-10 14:25:00,18.11,18.11,18.07,18.08,91700.0,17.6426,17.6426,17.6036,17.6134,91700.0
2010-05-10 14:30:00,18.08,18.13,18.08,18.12,66500.0,17.6134,17.6621,17.6134,17.6524,66500.0
2010-05-10 14:35:00,18.12,18.13,18.05,18.05,156600.0,17.6524,17.6621,17.5842,17.5842,156600.0
2010-05-10 14:40:00,18.04,18.1,18.04,18.09,113700.0,17.5744,17.6329,17.5744,17.6231,113700.0
2010-05-10 14:45:00,18.09,18.13,18.09,18.13,48900.0,17.6231,17.6621,17.6231,17.6621,48900.0
2010-05-10 14:50:00,18.13,18.17,18.12,18.14,95000.0,17.6621,17.7011,17.6524,17.6718,95000.0
2010-05-10 14:55:00,18.14,18.18,18.12,18.18,70000.0,17.6718,17.7108,17.6524,17.7108,70000.0
2010-05-10 15:00:00,18.18,18.18,18.13,18.14,92000.0,17.7108,17.7108,17.6621,17.6718,92000.0
2010-05-10 15:05:00,18.14,18.17,18.13,18.14,186400.0,17.6718,17.7011,17.6621,17.6718,186400.0
2010-05-10 15:10:00,18.13,18.17,18.12,18.14,229300.0,17.6621,17.7011,17.6524,17.6718,229300.0
2010-05-10 15:15:00,18.13,18.16,18.08,18.11,177300.0,17.6621,17.6913,17.6134,17.6426,177300.0
2010-05-10 15:20:00,18.11,18.13,18.08,18.11,155400.0,17.6426,17.6621,17.6134,17.6426,155400.0
2010-05-10 15:25:00,18.11,18.13,18.08,18.13,176800.0,17.6426,17.6621,17.6134,17.6621,176800.0
2010-05-10 15:30:00,18.13,18.13,18.05,18.07,290400.0,17.6621,17.6621,17.5842,17.6036,290400.0
2010-05-10 15:35:00,18.08,18.1,18.04,18.08,308200.0,17.6134,17.6329,17.5744,17.6134,308200.0
2010-05-10 15:40:00,18.08,18.09,18.05,18.09,303100.0,17.6134,17.6231,17.5842,17.6231,303100.0
2010-05-10 15:45:00,18.09,18.13,18.08,18.12,321400.0,17.6231,17.6621,17.6134,17.6524,321400.0
2010-05-10 15:50:00,18.12,18.28,18.12,18.27,941100.0,17.6524,17.8082,17.6524,17.7985,941100.0
2010-05-10 15:55:00,18.27,18.28,18.21,18.24,809900.0,17.7985,17.8082,17.74,17.7693,809900.0
2010-05-11 09:30:00,18.44,18.5,18.39,18.45,424100.0,17.9641,18.0225,17.9154,17.9738,424100.0
2010-05-11 09:35:00,18.46,18.59,18.36,18.38,329800.0,17.9836,18.1102,17.8862,17.9056,329800.0
2010-05-11 09:40:00,18.38,18.49,18.38,18.46,167700.0,17.9056,18.0128,17.9056,17.9836,167700.0
2010-05-11 09:45:00,18.47,18.52,18.36,18.36,245300.0,17.9933,18.042,17.8862,17.8862,245300.0
2010-05-11 09:50:00,18.37,18.53,18.36,18.53,416700.0,17.8959,18.0518,17.8862,18.0518,416700.0
2010-05-11 09:55:00,18.53,18.66,18.52,18.6,239100.0,18.0518,18.1784,18.042,18.12,239100.0
2010-05-11 10:00:00,18.61,18.61,18.48,18.48,330000.0,18.1297,18.1297,18.0031,18.0031,330000.0
2010-05-11 10:05:00,18.48,18.52,18.45,18.49,201700.0,18.0031,18.042,17.9738,18.0128,201700.0
2010-05-11 10:10:00,18.48,18.5,18.44,18.48,126100.0,18.0031,18.0225,17.9641,18.0031,126100.0
2010-05-11 10:15:00,18.48,18.51,18.46,18.46,76700.0,18.0031,18.0323,17.9836,17.9836,76700.0
2010-05-11 10:20:00,18.46,18.52,18.46,18.48,147900.0,17.9836,18.042,17.9836,18.0031,147900.0
2010-05-11 10:25:00,18.48,18.5,18.46,18.47,90400.0,18.0031,18.0225,17.9836,17.9933,90400.0
2010-05-11 10:30:00,18.47,18.51,18.46,18.49,204700.0,17.9933,18.0323,17.9836,18.0128,204700.0
2010-05-11 10:35:00,18.5,18.51,18.49,18.5,149800.0,18.0225,18.0323,18.0128,18.0225,149800.0
2010-05-11 10:40:00,18.5,18.54,18.47,18.49,460000.0,18.0225,18.0615,17.9933,18.0128,460000.0
2010-05-11 10:45:00,18.49,18.52,18.48,18.5,217700.0,18.0128,18.042,18.0031,18.0225,217700.0
2010-05-11 10:50:00,18.5,18.52,18.48,18.5,105800.0,18.0225,18.042,18.0031,18.0225,105800.0
2010-05-11 10:55:00,18.51,18.51,18.48,18.5,135900.0,18.0323,18.0323,18.0031,18.0225,135900.0
2010-05-11 11:00:00,18.5,18.64,18.5,18.64,190800.0,18.0225,18.1589,18.0225,18.1589,190800.0
2010-05-11 11:05:00,18.63,18.63,18.59,18.61,73000.0,18.1492,18.1492,18.1102,18.1297,73000.0
2010-05-11 11:10:00,18.61,18.62,18.58,18.6,210500.0,18.1297,18.1394,18.1005,18.12,210500.0
2010-05-11 11:15:00,18.6,18.69,18.58,18.67,281200.0,18.12,18.2076,18.1005,18.1882,281200.0
2010-05-11 11:20:00,18.67,18.68,18.64,18.66,46900.0,18.1882,18.1979,18.1589,18.1784,46900.0
2010-05-11 11:25:00,18.65,18.71,18.65,18.7,172300.0,18.1687,18.2271,18.1687,18.2174,172300.0
2010-05-11 11:30:00,18.69,18.7,18.66,18.68,255500.0,18.2076,18.2174,18.1784,18.1979,255500.0
2010-05-11 11:35:00,18.69,18.72,18.66,18.72,179400.0,18.2076,18.2369,18.1784,18.2369,179400.0
2010-05-11 11:40:00,18.72,18.77,18.7,18.71,114300.0,18.2369,18.2856,18.2174,18.2271,114300.0
2010-05-11 11:45:00,18.72,18.76,18.71,18.74,87600.0,18.2369,18.2758,18.2271,18.2564,87600.0
2010-05-11 11:50:00,18.74,18.76,18.72,18.75,67000.0,18.2564,18.2758,18.2369,18.2661,67000.0
2010-05-11 11:55:00,18.76,18.78,18.71,18.77,133200.0,18.2758,18.2953,18.2271,18.2856,133200.0
2010-05-11 12:00:00,18.77,18.8,18.76,18.76,175800.0,18.2856,18.3148,18.2758,18.2758,175800.0
2010-05-11 12:05:00,18.76,18.93,18.74,18.93,314400.0,18.2758,18.4414,18.2564,18.4414,314400.0
2010-05-11 12:10:00,18.93,18.98,18.91,18.92,229200.0,18.4414,18.4902,18.422,18.4317,229200.0
2010-05-11 12:15:00,18.91,18.94,18.9,18.93,45400.0,18.422,18.4512,18.4122,18.4414,45400.0
2010-05-11 12:20:00,18.93,18.96,18.88,18.9,69100.0,18.4414,18.4707,18.3927,18.4122,69100.0
2010-05-11 12:25:00,18.9,18.91,18.88,18.88,105500.0,18.4122,18.422,18.3927,18.3927,105500.0
2010-05-11 12:30:00,18.87,18.9,18.84,18.89,180800.0,18.383,18.4122,18.3538,18.4025,180800.0
2010-05-11 12:35:00,18.88,18.91,18.88,18.88,130200.0,18.3927,18.422,18.3927,18.3927,130200.0
2010-05-11 12:40:00,18.88,18.93,18.86,18.89,157100.0,18.3927,18.4414,18.3733,18.4025,157100.0
2010-05-11 12:45:00,18.89,18.89,18.83,18.85,145400.0,18.4025,18.4025,18.344,18.3635,145400.0
2010-05-11 12:50:00,18.86,18.96,18.85,18.95,151300.0,18.3733,18.4707,18.3635,18.4609,151300.0
2010-05-11 12:55:00,18.95,18.96,18.91,18.96,102700.0,18.4609,18.4707,18.422,18.4707,102700.0
2010-05-11 13:00:00,18.95,18.97,18.92,18.96,101300.0,18.4609,18.4804,18.4317,18.4707,101300.0
2010-05-11 13:05:00,18.96,18.97,18.95,18.96,43000.0,18.4707,18.4804,18.4609,18.4707,43000.0
2010-05-11 13:10:00,18.97,18.97,18.93,18.95,79800.0,18.4804,18.4804,18.4414,18.4609,79800.0
2010-05-11 13:15:00,18.96,18.97,18.92,18.93,109700.0,18.4707,18.4804,18.4317,18.4414,109700.0
2010-05-11 13:20:00,18.92,18.98,18.92,18.98,155500.0,18.4317,18.4902,18.4317,18.4902,155500.0
2010-05-11 13:25:00,18.98,18.99,18.96,18.98,76900.0,18.4902,18.4999,18.4707,18.4902,76900.0
2010-05-11 13:30:00,18.98,18.99,18.94,18.94,90000.0,18.4902,18.4999,18.4512,18.4512,90000.0
2010-05-11 13:35:00,18.94,19.0,18.94,18.98,79300.0,18.4512,18.5096,18.4512,18.4902,79300.0
2010-05-11 13:40:00,18.98,19.01,18.97,18.99,150000.0,18.4902,18.5194,18.4804,18.4999,150000.0
2010-05-11 13:45:00,18.99,19.02,18.97,18.98,195900.0,18.4999,18.5291,18.4804,18.4902,195900.0
2010-05-11 13:50:00,18.99,19.0,18.96,18.99,142700.0,18.4999,18.5096,18.4707,18.4999,142700.0
2010-05-11 13:55:00,18.99,19.0,18.97,18.99,51000.0,18.4999,18.5096,18.4804,18.4999,51000.0
2010-05-11 14:00:00,18.98,19.0,18.94,18.94,108000.0,18.4902,18.5096,18.4512,18.4512,108000.0
2010-05-11 14:05:00,18.95,19.01,18.95,19.0,402200.0,18.4609,18.5194,18.4609,18.5096,402200.0
2010-05-11 14:10:00,19.0,19.03,18.98,19.01,200900.0,18.5096,18.5389,18.4902,18.5194,200900.0
2010-05-11 14:15:00,19.02,19.08,19.01,19.08,252800.0,18.5291,18.5876,18.5194,18.5876,252800.0
2010-05-11 14:20:00,19.08,19.13,19.04,19.07,198300.0,18.5876,18.6363,18.5486,18.5778,198300.0
2010-05-11 14:25:00,19.08,19.09,19.04,19.08,164800.0,18.5876,18.5973,18.5486,18.5876,164800.0
2010-05-11 14:30:00,19.08,19.09,18.99,19.02,275300.0,18.5876,18.5973,18.4999,18.5291,275300.0
2010-05-11 14:35:00,19.02,19.02,18.98,19.0,162900.0,18.5291,18.5291,18.4902,18.5096,162900.0
2010-05-11 14:40:00,19.0,19.01,18.96,19.01,136500.0,18.5096,18.5194,18.4707,18.5194,136500.0
2010-05-11 14:45:00,19.0,19.02,18.97,18.99,153700.0,18.5096,18.5291,18.4804,18.4999,153700.0
2010-05-11 14:50:00,18.99,19.02,18.98,19.0,131200.0,18.4999,18.5291,18.4902,18.5096,131200.0
2010-05-11 14:55:00,19.0,19.0,18.95,18.96,146400.0,18.5096,18.5096,18.4609,18.4707,146400.0
2010-05-11 15:00:00,18.97,18.99,18.9,18.98,183900.0,18.4804,18.4999,18.4122,18.4902,183900.0
2010-05-11 15:05:00,18.97,18.99,18.94,18.94,160300.0,18.4804,18.4999,18.4512,18.4512,160300.0
2010-05-11 15:10:00,18.94,18.98,18.92,18.92,213300.0,18.4512,18.4902,18.4317,18.4317,213300.0
2010-05-11 15:15:00,18.92,18.95,18.84,18.86,518500.0,18.4317,18.4609,18.3538,18.3733,518500.0
2010-05-11 15:20:00,18.86,18.93,18.84,18.93,232400.0,18.3733,18.4414,18.3538,18.4414,232400.0
2010-05-11 15:25:00,18.93,18.94,18.91,18.94,415900.0,18.4414,18.4512,18.422,18.4512,415900.0
2010-05-11 15:30:00,18.94,18.94,18.84,18.89,240300.0,18.4512,18.4512,18.3538,18.4025,240300.0
2010-05-11 15:35:00,18.88,18.95,18.88,18.95,159600.0,18.3927,18.4609,18.3927,18.4609,159600.0
2010-05-11 15:40:00,18.94,18.99,18.92,18.98,263800.0,18.4512,18.4999,18.4317,18.4902,263800.0
2010-05-11 15:45:00,18.98,19.0,18.95,18.96,228500.0,18.4902,18.5096,18.4609,18.4707,228500.0
2010-05-11 15:50:00,18.95,18.97,18.88,18.89,478900.0,18.4609,18.4804,18.3927,18.4025,478900.0
2010-05-11 15:55:00,18.88,18.89,18.8,18.82,599300.0,18.3927,18.4025,18.3148,18.3343,599300.0
2010-05-12 09:30:00,17.85,18.21,17.8,17.82,972100.0,17.3893,17.74,17.3406,17.3601,972100.0
2010-05-12 09:35:00,17.82,17.94,17.76,17.87,840200.0,17.3601,17.477,17.3016,17.4088,840200.0
2010-05-12 09:40:00,17.87,17.89,17.7,17.8,775200.0,17.4088,17.4283,17.2432,17.3406,775200.0
2010-05-12 09:45:00,17.8,17.82,17.73,17.8,498800.0,17.3406,17.3601,17.2724,17.3406,498800.0
2010-05-12 09:50:00,17.79,17.8,17.62,17.69,571800.0,17.3309,17.3406,17.1653,17.2335,571800.0
2010-05-12 09:55:00,17.69,17.9,17.65,17.79,669600.0,17.2335,17.438,17.1945,17.3309,669600.0
2010-05-12 10:00:00,17.8,17.8,17.62,17.69,610100.0,17.3406,17.3406,17.1653,17.2335,610100.0
2010-05-12 10:05:00,17.69,17.78,17.63,17.63,529800.0,17.2335,17.3211,17.175,17.175,529800.0
2010-05-12 10:10:00,17.63,17.72,17.62,17.7,295600.0,17.175,17.2627,17.1653,17.2432,295600.0
2010-05-12 10:15:00,17.7,17.73,17.58,17.6,495300.0,17.2432,17.2724,17.1263,17.1458,495300.0
2010-05-12 10:20:00,17.6,17.68,17.56,17.56,526100.0,17.1458,17.2237,17.1068,17.1068,526100.0
2010-05-12 10:25:00,17.57,17.68,17.56,17.65,317400.0,17.1165,17.2237,17.1068,17.1945,317400.0
2010-05-12 10:30:00,17.65,17.71,17.62,17.67,381900.0,17.1945,17.2529,17.1653,17.214,381900.0
2010-05-12 10:35:00,17.66,17.7,17.57,17.58,473900.0,17.2042,17.2432,17.1165,17.1263,473900.0
2010-05-12 10:40:00,17.57,17.63,17.55,17.61,376500.0,17.1165,17.175,17.0971,17.1555,376500.0
2010-05-12 10:45:00,17.62,17.62,17.55,17.57,253200.0,17.1653,17.1653,17.0971,17.1165,253200.0
2010-05-12 10:50:00,17.57,17.59,17.55,17.58,438600.0,17.1165,17.136,17.0971,17.1263,438600.0
2010-05-12 10:55:00,17.58,17.69,17.57,17.66,277800.0,17.1263,17.2335,17.1165,17.2042,277800.0
2010-05-12 11:00:00,17.66,17.72,17.65,17.66,333200.0,17.2042,17.2627,17.1945,17.2042,333200.0
2010-05-12 11:05:00,17.67,17.72,17.65,17.67,388700.0,17.214,17.2627,17.1945,17.214,388700.0
2010-05-12 11:10:00,17.66,17.68,17.61,17.65,222400.0,17.2042,17.2237,17.1555,17.1945,222400.0
2010-05-12 11:15:00,17.64,17.66,17.56,17.66,855500.0,17.1847,17.2042,17.1068,17.2042,855500.0
2010-05-12 11:20:00,17.66,17.67,17.59,17.59,196700.0,17.2042,17.214,17.136,17.136,196700.0
2010-05-12 11:25:00,17.6,17.68,17.58,17.67,415900.0,17.1458,17.2237,17.1263,17.214,415900.0
2010-05-12 11:30:00,17.68,17.91,17.65,17.81,920200.0,17.2237,17.4478,17.1945,17.3504,920200.0
2010-05-12 11:35:00,17.81,17.84,17.75,17.77,129600.0,17.3504,17.3796,17.2919,17.3114,129600.0
2010-05-12 11:40:00,17.77,17.81,17.56,17.73,162100.0,17.3114,17.3504,17.1068,17.2724,162100.0
2010-05-12 11:45:00,17.74,17.77,17.74,17.76,144600.0,17.2822,17.3114,17.2822,17.3016,144600.0
2010-05-12 11:50:00,17.76,17.84,17.75,17.79,143200.0,17.3016,17.3796,17.2919,17.3309,143200.0
2010-05-12 11:55:00,17.8,17.85,17.79,17.83,134600.0,17.3406,17.3893,17.3309,17.3698,134600.0
2010-05-12 12:00:00,17.84,17.84,17.8,17.82,55600.0,17.3796,17.3796,17.3406,17.3601,55600.0
2010-05-12 12:05:00,17.81,17.81,17.77,17.79,88700.0,17.3504,17.3504,17.3114,17.3309,88700.0
2010-05-12 12:10:00,17.79,17.83,17.79,17.81,57400.0,17.3309,17.3698,17.3309,17.3504,57400.0
2010-05-12 12:15:00,17.81,17.84,17.8,17.83,98100.0,17.3504,17.3796,17.3406,17.3698,98100.0
2010-05-12 12:20:00,17.82,17.82,17.8,17.8,99400.0,17.3601,17.3601,17.3406,17.3406,99400.0
2010-05-12 12:25:00,17.8,17.8,17.73,17.75,118600.0,17.3406,17.3406,17.2724,17.2919,118600.0
2010-05-12 12:30:00,17.75,17.76,17.69,17.7,88200.0,17.2919,17.3016,17.2335,17.2432,88200.0
2010-05-12 12:35:00,17.7,17.71,17.65,17.67,147100.0,17.2432,17.2529,17.1945,17.214,147100.0
2010-05-12 12:40:00,17.67,17.69,17.67,17.68,100000.0,17.214,17.2335,17.214,17.2237,100000.0
2010-05-12 12:45:00,17.68,17.73,17.66,17.69,150100.0,17.2237,17.2724,17.2042,17.2335,150100.0
2010-05-12 12:50:00,17.69,17.73,17.64,17.64,109900.0,17.2335,17.2724,17.1847,17.1847,109900.0
2010-05-12 12:55:00,17.64,17.71,17.64,17.69,95800.0,17.1847,17.2529,17.1847,17.2335,95800.0
2010-05-12 13:00:00,17.69,17.7,17.65,17.65,81300.0,17.2335,17.2432,17.1945,17.1945,81300.0
2010-05-12 13:05:00,17.65,17.65,17.61,17.65,169700.0,17.1945,17.1945,17.1555,17.1945,169700.0
2010-05-12 13:10:00,17.65,17.66,17.64,17.66,114000.0,17.1945,17.2042,17.1847,17.2042,114000.0
2010-05-12 13:15:00,17.66,17.7,17.65,17.67,101000.0,17.2042,17.2432,17.1945,17.214,101000.0
2010-05-12 13:20:00,17.67,17.68,17.62,17.63,120400.0,17.214,17.2237,17.1653,17.175,120400.0
2010-05-12 13:25:00,17.62,17.63,17.6,17.61,73800.0,17.1653,17.175,17.1458,17.1555,73800.0
2010-05-12 13:30:00,17.61,17.63,17.6,17.61,70500.0,17.1555,17.175,17.1458,17.1555,70500.0
2010-05-12 13:35:00,17.62,17.62,17.6,17.6,117300.0,17.1653,17.1653,17.1458,17.1458,117300.0
2010-05-12 13:40:00,17.61,17.63,17.6,17.62,130800.0,17.1555,17.175,17.1458,17.1653,130800.0
2010-05-12 13:45:00,17.62,17.63,17.61,17.63,58800.0,17.1653,17.175,17.1555,17.175,58800.0
2010-05-12 13:50:00,17.63,17.66,17.61,17.64,100700.0,17.175,17.2042,17.1555,17.1847,100700.0
2010-05-12 13:55:00,17.64,17.67,17.63,17.66,89200.0,17.1847,17.214,17.175,17.2042,89200.0
2010-05-12 14:00:00,17.67,17.7,17.65,17.67,128700.0,17.214,17.2432,17.1945,17.214,128700.0
2010-05-12 14:05:00,17.67,17.68,17.64,17.65,79700.0,17.214,17.2237,17.1847,17.1945,79700.0
2010-05-12 14:10:00,17.64,17.67,17.63,17.66,50500.0,17.1847,17.214,17.175,17.2042,50500.0
2010-05-12 14:15:00,17.66,17.72,17.63,17.71,96400.0,17.2042,17.2627,17.175,17.2529,96400.0
2010-05-12 14:20:00,17.71,17.78,17.71,17.78,179800.0,17.2529,17.3211,17.2529,17.3211,179800.0
2010-05-12 14:25:00,17.77,17.89,17.75,17.88,185000.0,17.3114,17.4283,17.2919,17.4185,185000.0
2010-05-12 14:30:00,17.88,17.92,17.85,17.87,156500.0,17.4185,17.4575,17.3893,17.4088,156500.0
2010-05-12 14:35:00,17.87,17.87,17.8,17.82,142800.0,17.4088,17.4088,17.3406,17.3601,142800.0
2010-05-12 14:40:00,17.81,17.81,17.77,17.8,72100.0,17.3504,17.3504,17.3114,17.3406,72100.0
2010-05-12 14:45:00,17.79,17.84,17.78,17.81,75800.0,17.3309,17.3796,17.3211,17.3504,75800.0
2010-05-12 14:50:00,17.81,17.81,17.74,17.74,67600.0,17.3504,17.3504,17.2822,17.2822,67600.0
2010-05-12 14:55:00,17.75,17.77,17.74,17.75,91700.0,17.2919,17.3114,17.2822,17.2919,91700.0
2010-05-12 15:00:00,17.76,17.78,17.75,17.75,198300.0,17.3016,17.3211,17.2919,17.2919,198300.0
2010-05-12 15:05:00,17.76,17.76,17.71,17.72,159300.0,17.3016,17.3016,17.2529,17.2627,159300.0
2010-05-12 15:10:00,17.72,17.75,17.7,17.75,232400.0,17.2627,17.2919,17.2432,17.2919,232400.0
2010-05-12 15:15:00,17.75,17.79,17.73,17.75,146100.0,17.2919,17.3309,17.2724,17.2919,146100.0
2010-05-12 15:20:00,17.75,17.77,17.75,17.77,159700.0,17.2919,17.3114,17.2919,17.3114,159700.0
2010-05-12 15:25:00,17.77,17.78,17.69,17.7,257300.0,17.3114,17.3211,17.2335,17.2432,257300.0
2010-05-12 15:30:00,17.69,17.73,17.69,17.72,156200.0,17.2335,17.2724,17.2335,17.2627,156200.0
2010-05-12 15:35:00,17.72,17.73,17.66,17.66,128100.0,17.2627,17.2724,17.2042,17.2042,128100.0
2010-05-12 15:40:00,17.67,17.71,17.65,17.68,252500.0,17.214,17.2529,17.1945,17.2237,252500.0
2010-05-12 15:45:00,17.68,17.69,17.66,17.68,254800.0,17.2237,17.2335,17.2042,17.2237,254800.0
2010-05-12 15:50:00,17.68,17.71,17.68,17.69,277900.0,17.2237,17.2529,17.2237,17.2335,277900.0
2010-05-12 15:55:00,17.69,17.71,17.66,17.71,554300.0,17.2335,17.2529,17.2042,17.2529,554300.0
2010-05-13 09:30:00,17.64,17.75,17.63,17.63,133200.0,17.1847,17.2919,17.175,17.175,133200.0
2010-05-13 09:35:00,17.63,17.74,17.6,17.67,170300.0,17.175,17.2822,17.1458,17.214,170300.0
2010-05-13 09:40:00,17.67,17.74,17.59,17.74,141600.0,17.214,17.2822,17.136,17.2822,141600.0
2010-05-13 09:45:00,17.74,17.81,17.7,17.81,149600.0,17.2822,17.3504,17.2432,17.3504,149600.0
2010-05-13 09:50:00,17.8,17.9,17.78,17.86,112500.0,17.3406,17.438,17.3211,17.3991,112500.0
2010-05-13 09:55:00,17.86,17.95,17.86,17.9,173400.0,17.3991,17.4867,17.3991,17.438,173400.0
2010-05-13 10:00:00,17.9,18.0,17.89,18.0,167500.0,17.438,17.5354,17.4283,17.5354,167500.0
2010-05-13 10:05:00,18.0,18.04,17.92,18.04,203900.0,17.5354,17.5744,17.4575,17.5744,203900.0
2010-05-13 10:10:00,18.03,18.1,18.02,18.07,284700.0,17.5647,17.6329,17.5549,17.6036,284700.0
2010-05-13 10:15:00,18.06,18.09,18.06,18.07,168700.0,17.5939,17.6231,17.5939,17.6036,168700.0
2010-05-13 10:20:00,18.08,18.17,18.06,18.14,232600.0,17.6134,17.7011,17.5939,17.6718,232600.0
2010-05-13 10:25:00,18.13,18.19,18.12,18.17,156600.0,17.6621,17.7205,17.6524,17.7011,156600.0
2010-05-13 10:30:00,18.17,18.17,18.1,18.12,105800.0,17.7011,17.7011,17.6329,17.6524,105800.0
2010-05-13 10:35:00,18.12,18.12,18.07,18.07,71000.0,17.6524,17.6524,17.6036,17.6036,71000.0
2010-05-13 10:40:00,18.07,18.1,18.06,18.09,151000.0,17.6036,17.6329,17.5939,17.6231,151000.0
2010-05-13 10:45:00,18.08,18.09,18.08,18.08,41400.0,17.6134,17.6231,17.6134,17.6134,41400.0
2010-05-13 10:50:00,18.09,18.09,18.06,18.09,55800.0,17.6231,17.6231,17.5939,17.6231,55800.0
2010-05-13 10:55:00,18.09,18.09,18.01,18.03,81700.0,17.6231,17.6231,17.5452,17.5647,81700.0
2010-05-13 11:00:00,18.03,18.03,17.96,17.97,89700.0,17.5647,17.5647,17.4965,17.5062,89700.0
2010-05-13 11:05:00,17.98,18.0,17.97,18.0,73800.0,17.516,17.5354,17.5062,17.5354,73800.0
2010-05-13 11:10:00,18.0,18.05,18.0,18.05,27900.0,17.5354,17.5842,17.5354,17.5842,27900.0
2010-05-13 11:15:00,18.04,18.07,18.02,18.02,84000.0,17.5744,17.6036,17.5549,17.5549,84000.0
2010-05-13 11:20:00,18.03,18.08,18.02,18.07,42900.0,17.5647,17.6134,17.5549,17.6036,42900.0
2010-05-13 11:25:00,18.06,18.07,18.04,18.04,59600.0,17.5939,17.6036,17.5744,17.5744,59600.0
2010-05-13 11:30:00,18.04,18.06,18.01,18.03,129800.0,17.5744,17.5939,17.5452,17.5647,129800.0
2010-05-13 11:35:00,18.02,18.04,18.0,18.03,61800.0,17.5549,17.5744,17.5354,17.5647,61800.0
2010-05-13 11:40:00,18.02,18.06,18.0,18.05,58200.0,17.5549,17.5939,17.5354,17.5842,58200.0
2010-05-13 11:45:00,18.04,18.07,18.04,18.07,35500.0,17.5744,17.6036,17.5744,17.6036,35500.0
2010-05-13 11:50:00,18.07,18.09,18.03,18.05,121600.0,17.6036,17.6231,17.5647,17.5842,121600.0
2010-05-13 11:55:00,18.05,18.06,18.02,18.04,41100.0,17.5842,17.5939,17.5549,17.5744,41100.0
2010-05-13 12:00:00,18.04,18.08,18.03,18.07,64000.0,17.5744,17.6134,17.5647,17.6036,64000.0
2010-05-13 12:05:00,18.07,18.1,18.05,18.08,53900.0,17.6036,17.6329,17.5842,17.6134,53900.0
2010-05-13 12:10:00,18.08,18.09,18.07,18.07,33100.0,17.6134,17.6231,17.6036,17.6036,33100.0
2010-05-13 12:15:00,18.07,18.08,18.05,18.06,64300.0,17.6036,17.6134,17.5842,17.5939,64300.0
2010-05-13 12:20:00,18.06,18.06,18.04,18.04,25400.0,17.5939,17.5939,17.5744,17.5744,25400.0
2010-05-13 12:25:00,18.05,18.06,18.02,18.04,55800.0,17.5842,17.5939,17.5549,17.5744,55800.0
2010-05-13 12:30:00,18.05,18.1,18.05,18.09,63400.0,17.5842,17.6329,17.5842,17.6231,63400.0
2010-05-13 12:35:00,18.09,18.1,18.06,18.07,42000.0,17.6231,17.6329,17.5939,17.6036,42000.0
2010-05-13 12:40:00,18.06,18.07,18.06,18.06,8600.0,17.5939,17.6036,17.5939,17.5939,8600.0
2010-05-13 12:45:00,18.06,18.07,18.05,18.05,23100.0,17.5939,17.6036,17.5842,17.5842,23100.0
2010-05-13 12:50:00,18.06,18.1,18.05,18.1,91000.0,17.5939,17.6329,17.5842,17.6329,91000.0
2010-05-13 12:55:00,18.09,18.1,18.08,18.09,31300.0,17.6231,17.6329,17.6134,17.6231,31300.0
2010-05-13 13:00:00,18.08,18.09,18.06,18.06,38200.0,17.6134,17.6231,17.5939,17.5939,38200.0
2010-05-13 13:05:00,18.07,18.08,18.06,18.08,38000.0,17.6036,17.6134,17.5939,17.6134,38000.0
2010-05-13 13:10:00,18.07,18.13,18.07,18.11,127500.0,17.6036,17.6621,17.6036,17.6426,127500.0
2010-05-13 13:15:00,18.12,18.16,18.11,18.14,48200.0,17.6524,17.6913,17.6426,17.6718,48200.0
2010-05-13 13:20:00,18.15,18.15,18.12,18.13,52600.0,17.6816,17.6816,17.6524,17.6621,52600.0
2010-05-13 13:25:00,18.13,18.16,18.13,18.16,79500.0,17.6621,17.6913,17.6621,17.6913,79500.0
2010-05-13 13:30:00,18.16,18.22,18.16,18.2,164900.0,17.6913,17.7498,17.6913,17.7303,164900.0
2010-05-13 13:35:00,18.2,18.26,18.2,18.24,253200.0,17.7303,17.7887,17.7303,17.7693,253200.0
2010-05-13 13:40:00,18.25,18.32,18.24,18.31,495500.0,17.779,17.8472,17.7693,17.8374,495500.0
2010-05-13 13:45:00,18.31,18.33,18.29,18.32,115000.0,17.8374,17.8569,17.818,17.8472,115000.0
2010-05-13 13:50:00,18.32,18.34,18.31,18.33,73300.0,17.8472,17.8667,17.8374,17.8569,73300.0
2010-05-13 13:55:00,18.32,18.33,18.24,18.25,110700.0,17.8472,17.8569,17.7693,17.779,110700.0
2010-05-13 14:00:00,18.24,18.27,18.21,18.22,80500.0,17.7693,17.7985,17.74,17.7498,80500.0
2010-05-13 14:05:00,18.22,18.25,18.21,18.22,43600.0,17.7498,17.779,17.74,17.7498,43600.0
2010-05-13 14:10:00,18.22,18.23,18.22,18.22,14400.0,17.7498,17.7595,17.7498,17.7498,14400.0
2010-05-13 14:15:00,18.22,18.24,18.21,18.24,99200.0,17.7498,17.7693,17.74,17.7693,99200.0
2010-05-13 14:20:00,18.24,18.26,18.22,18.25,99700.0,17.7693,17.7887,17.7498,17.779,99700.0
2010-05-13 14:25:00,18.24,18.24,18.19,18.22,247100.0,17.7693,17.7693,17.7205,17.7498,247100.0
2010-05-13 14:30:00,18.21,18.22,18.18,18.2,71600.0,17.74,17.7498,17.7108,17.7303,71600.0
2010-05-13 14:35:00,18.19,18.21,18.16,18.2,65300.0,17.7205,17.74,17.6913,17.7303,65300.0
2010-05-13 14:40:00,18.2,18.2,18.17,18.18,32800.0,17.7303,17.7303,17.7011,17.7108,32800.0
2010-05-13 14:45:00,18.19,18.19,18.15,18.15,58700.0,17.7205,17.7205,17.6816,17.6816,58700.0
2010-05-13 14:50:00,18.16,18.16,18.09,18.12,123200.0,17.6913,17.6913,17.6231,17.6524,123200.0
2010-05-13 14:55:00,18.12,18.14,18.08,18.13,102100.0,17.6524,17.6718,17.6134,17.6621,102100.0
2010-05-13 15:00:00,18.12,18.17,18.11,18.13,77200.0,17.6524,17.7011,17.6426,17.6621,77200.0
2010-05-13 15:05:00,18.13,18.15,18.1,18.14,134300.0,17.6621,17.6816,17.6329,17.6718,134300.0
2010-05-13 15:10:00,18.14,18.15,18.05,18.05,145700.0,17.6718,17.6816,17.5842,17.5842,145700.0
2010-05-13 15:15:00,18.05,18.05,17.99,18.01,152100.0,17.5842,17.5842,17.5257,17.5452,152100.0
2010-05-13 15:20:00,18.0,18.09,18.0,18.08,238200.0,17.5354,17.6231,17.5354,17.6134,238200.0
2010-05-13 15:25:00,18.08,18.1,18.05,18.05,330700.0,17.6134,17.6329,17.5842,17.5842,330700.0
2010-05-13 15:30:00,18.05,18.09,18.05,18.08,257200.0,17.5842,17.6231,17.5842,17.6134,257200.0
2010-05-13 15:35:00,18.08,18.1,18.05,18.08,211300.0,17.6134,17.6329,17.5842,17.6134,211300.0
2010-05-13 15:40:00,18.07,18.1,18.04,18.09,195900.0,17.6036,17.6329,17.5744,17.6231,195900.0
2010-05-13 15:45:00,18.08,18.15,18.08,18.12,237800.0,17.6134,17.6816,17.6134,17.6524,237800.0
2010-05-13 15:50:00,18.12,18.16,18.09,18.12,285200.0,17.6524,17.6913,17.6231,17.6524,285200.0
2010-05-13 15:55:00,18.11,18.12,18.08,18.09,511000.0,17.6426,17.6524,17.6134,17.6231,511000.0
2010-05-14 09:30:00,17.75,17.78,17.68,17.74,270500.0,17.2919,17.3211,17.2237,17.2822,270500.0
2010-05-14 09:35:00,17.75,17.84,17.74,17.78,483900.0,17.2919,17.3796,17.2822,17.3211,483900.0
2010-05-14 09:40:00,17.78,17.89,17.73,17.87,313800.0,17.3211,17.4283,17.2724,17.4088,313800.0
2010-05-14 09:45:00,17.87,17.87,17.72,17.75,312200.0,17.4088,17.4088,17.2627,17.2919,312200.0
2010-05-14 09:50:00,17.75,17.82,17.7,17.71,133600.0,17.2919,17.3601,17.2432,17.2529,133600.0
2010-05-14 09:55:00,17.71,17.75,17.65,17.69,222200.0,17.2529,17.2919,17.1945,17.2335,222200.0
2010-05-14 10:00:00,17.69,17.69,17.62,17.66,151600.0,17.2335,17.2335,17.1653,17.2042,151600.0
2010-05-14 10:05:00,17.67,17.7,17.63,17.66,173200.0,17.214,17.2432,17.175,17.2042,173200.0
2010-05-14 10:10:00,17.67,17.69,17.64,17.65,78700.0,17.214,17.2335,17.1847,17.1945,78700.0
2010-05-14 10:15:00,17.65,17.67,17.6,17.63,124000.0,17.1945,17.214,17.1458,17.175,124000.0
2010-05-14 10:20:00,17.63,17.72,17.61,17.72,149600.0,17.175,17.2627,17.1555,17.2627,149600.0
2010-05-14 10:25:00,17.71,17.8,17.68,17.73,208300.0,17.2529,17.3406,17.2237,17.2724,208300.0
2010-05-14 10:30:00,17.73,17.74,17.68,17.68,139400.0,17.2724,17.2822,17.2237,17.2237,139400.0
2010-05-14 10:35:00,17.68,17.69,17.6,17.64,125600.0,17.2237,17.2335,17.1458,17.1847,125600.0
2010-05-14 10:40:00,17.64,17.71,17.63,17.67,117100.0,17.1847,17.2529,17.175,17.214,117100.0
2010-05-14 10:45:00,17.67,17.73,17.66,17.73,87600.0,17.214,17.2724,17.2042,17.2724,87600.0
2010-05-14 10:50:00,17.73,17.74,17.66,17.67,182000.0,17.2724,17.2822,17.2042,17.214,182000.0
2010-05-14 10:55:00,17.67,17.68,17.6,17.61,80600.0,17.214,17.2237,17.1458,17.1555,80600.0
2010-05-14 11:00:00,17.61,17.62,17.57,17.57,169700.0,17.1555,17.1653,17.1165,17.1165,169700.0
2010-05-14 11:05:00,17.57,17.58,17.54,17.56,153000.0,17.1165,17.1263,17.0873,17.1068,153000.0
2010-05-14 11:10:00,17.56,17.56,17.5,17.55,224800.0,17.1068,17.1068,17.0484,17.0971,224800.0
2010-05-14 11:15:00,17.55,17.56,17.52,17.52,120300.0,17.0971,17.1068,17.0678,17.0678,120300.0
2010-05-14 11:20:00,17.52,17.54,17.49,17.53,185100.0,17.0678,17.0873,17.0386,17.0776,185100.0
2010-05-14 11:25:00,17.54,17.59,17.53,17.55,99100.0,17.0873,17.136,17.0776,17.0971,99100.0
2010-05-14 11:30:00,17.55,17.63,17.54,17.62,130900.0,17.0971,17.175,17.0873,17.1653,130900.0
2010-05-14 11:35:00,17.62,17.63,17.58,17.61,102200.0,17.1653,17.175,17.1263,17.1555,102200.0
2010-05-14 11:40:00,17.61,17.61,17.55,17.61,110300.0,17.1555,17.1555,17.0971,17.1555,110300.0
2010-05-14 11:45:00,17.61,17.62,17.55,17.57,63200.0,17.1555,17.1653,17.0971,17.1165,63200.0
2010-05-14 11:50:00,17.57,17.58,17.53,17.55,66800.0,17.1165,17.1263,17.0776,17.0971,66800.0
2010-05-14 11:55:00,17.55,17.55,17.5,17.51,62200.0,17.0971,17.0971,17.0484,17.0581,62200.0
2010-05-14 12:00:00,17.51,17.51,17.47,17.48,66500.0,17.0581,17.0581,17.0191,17.0289,66500.0
2010-05-14 12:05:00,17.48,17.5,17.4,17.43,140700.0,17.0289,17.0484,16.9509,16.9802,140700.0
2010-05-14 12:10:00,17.42,17.48,17.42,17.42,122900.0,16.9704,17.0289,16.9704,16.9704,122900.0
2010-05-14 12:15:00,17.41,17.43,17.39,17.4,171600.0,16.9607,16.9802,16.9412,16.9509,171600.0
2010-05-14 12:20:00,17.4,17.42,17.38,17.42,163000.0,16.9509,16.9704,16.9315,16.9704,163000.0
2010-05-14 12:25:00,17.41,17.46,17.41,17.42,61900.0,16.9607,17.0094,16.9607,16.9704,61900.0
2010-05-14 12:30:00,17.43,17.43,17.4,17.4,31400.0,16.9802,16.9802,16.9509,16.9509,31400.0
2010-05-14 12:35:00,17.41,17.43,17.4,17.43,57400.0,16.9607,16.9802,16.9509,16.9802,57400.0
2010-05-14 12:40:00,17.42,17.43,17.38,17.38,42000.0,16.9704,16.9802,16.9315,16.9315,42000.0
2010-05-14 12:45:00,17.39,17.39,17.34,17.34,35700.0,16.9412,16.9412,16.8925,16.8925,35700.0
2010-05-14 12:50:00,17.35,17.4,17.34,17.4,90600.0,16.9022,16.9509,16.8925,16.9509,90600.0
2010-05-14 12:55:00,17.4,17.4,17.38,17.39,51100.0,16.9509,16.9509,16.9315,16.9412,51100.0
2010-05-14 13:00:00,17.4,17.44,17.35,17.36,129700.0,16.9509,16.9899,16.9022,16.912,129700.0
2010-05-14 13:05:00,17.36,17.38,17.33,17.35,104000.0,16.912,16.9315,16.8827,16.9022,104000.0
2010-05-14 13:10:00,17.35,17.37,17.31,17.34,123300.0,16.9022,16.9217,16.8633,16.8925,123300.0
2010-05-14 13:15:00,17.34,17.34,17.29,17.31,112600.0,16.8925,16.8925,16.8438,16.8633,112600.0
2010-05-14 13:20:00,17.31,17.33,17.29,17.33,171200.0,16.8633,16.8827,16.8438,16.8827,171200.0
2010-05-14 13:25:00,17.33,17.33,17.29,17.32,191500.0,16.8827,16.8827,16.8438,16.873,191500.0
2010-05-14 13:30:00,17.31,17.32,17.27,17.29,100600.0,16.8633,16.873,16.8243,16.8438,100600.0
2010-05-14 13:35:00,17.29,17.31,17.27,17.28,149800.0,16.8438,16.8633,16.8243,16.834,149800.0
2010-05-14 13:40:00,17.28,17.29,17.26,17.28,70600.0,16.834,16.8438,16.8145,16.834,70600.0
2010-05-14 13:45:00,17.28,17.29,17.25,17.25,34500.0,16.834,16.8438,16.8048,16.8048,34500.0
2010-05-14 13:50:00,17.25,17.3,17.24,17.29,150900.0,16.8048,16.8535,16.7951,16.8438,150900.0
2010-05-14 13:55:00,17.28,17.34,17.27,17.31,78300.0,16.834,16.8925,16.8243,16.8633,78300.0
2010-05-14 14:00:00,17.3,17.4,17.3,17.31,38400.0,16.8535,16.9509,16.8535,16.8633,38400.0
2010-05-14 14:05:00,17.32,17.32,17.28,17.28,33000.0,16.873,16.873,16.834,16.834,33000.0
2010-05-14 14:10:00,17.28,17.29,17.24,17.26,49100.0,16.834,16.8438,16.7951,16.8145,49100.0
2010-05-14 14:15:00,17.26,17.26,17.23,17.23,59600.0,16.8145,16.8145,16.7853,16.7853,59600.0
2010-05-14 14:20:00,17.24,17.28,17.23,17.26,132700.0,16.7951,16.834,16.7853,16.8145,132700.0
2010-05-14 14:25:00,17.26,17.31,17.23,17.27,88000.0,16.8145,16.8633,16.7853,16.8243,88000.0
2010-05-14 14:30:00,17.28,17.3,17.27,17.29,57500.0,16.834,16.8535,16.8243,16.8438,57500.0
2010-05-14 14:35:00,17.28,17.3,17.27,17.3,68300.0,16.834,16.8535,16.8243,16.8535,68300.0
2010-05-14 14:40:00,17.29,17.3,17.24,17.24,330800.0,16.8438,16.8535,16.7951,16.7951,330800.0
2010-05-14 14:45:00,17.24,17.33,17.24,17.32,141500.0,16.7951,16.8827,16.7951,16.873,141500.0
2010-05-14 14:50:00,17.32,17.33,17.28,17.3,120000.0,16.873,16.8827,16.834,16.8535,120000.0
2010-05-14 14:55:00,17.3,17.31,17.28,17.31,144500.0,16.8535,16.8633,16.834,16.8633,144500.0
2010-05-14 15:00:00,17.31,17.32,17.3,17.31,84700.0,16.8633,16.873,16.8535,16.8633,84700.0
2010-05-14 15:05:00,17.31,17.32,17.3,17.3,182300.0,16.8633,16.873,16.8535,16.8535,182300.0
2010-05-14 15:10:00,17.31,17.31,17.3,17.31,80400.0,16.8633,16.8633,16.8535,16.8633,80400.0
2010-05-14 15:15:00,17.3,17.33,17.29,17.31,213200.0,16.8535,16.8827,16.8438,16.8633,213200.0
2010-05-14 15:20:00,17.32,17.32,17.29,17.3,181500.0,16.873,16.873,16.8438,16.8535,181500.0
2010-05-14 15:25:00,17.3,17.35,17.3,17.32,201500.0,16.8535,16.9022,16.8535,16.873,201500.0
2010-05-14 15:30:00,17.32,17.34,17.28,17.3,190600.0,16.873,16.8925,16.834,16.8535,190600.0
2010-05-14 15:35:00,17.29,17.31,17.25,17.31,349200.0,16.8438,16.8633,16.8048,16.8633,349200.0
2010-05-14 15:40:00,17.31,17.39,17.3,17.39,258000.0,16.8633,16.9412,16.8535,16.9412,258000.0
2010-05-14 15:45:00,17.39,17.39,17.33,17.35,334700.0,16.9412,16.9412,16.8827,16.9022,334700.0
2010-05-14 15:50:00,17.36,17.42,17.35,17.4,287500.0,16.912,16.9704,16.9022,16.9509,287500.0
2010-05-14 15:55:00,17.4,17.43,17.38,17.42,478500.0,16.9509,16.9802,16.9315,16.9704,478500.0
2010-05-17 09:30:00,17.44,17.5,17.21,17.42,69400.0,16.9899,17.0484,16.7658,16.9704,69400.0
2010-05-17 09:35:00,17.42,17.5,17.42,17.48,48100.0,16.9704,17.0484,16.9704,17.0289,48100.0
2010-05-17 09:40:00,17.47,17.56,17.46,17.5,156500.0,17.0191,17.1068,17.0094,17.0484,156500.0
2010-05-17 09:45:00,17.49,17.49,17.43,17.49,46900.0,17.0386,17.0386,16.9802,17.0386,46900.0
2010-05-17 09:50:00,17.5,17.55,17.47,17.49,43900.0,17.0484,17.0971,17.0191,17.0386,43900.0
2010-05-17 09:55:00,17.48,17.5,17.45,17.5,47500.0,17.0289,17.0484,16.9996,17.0484,47500.0
2010-05-17 10:00:00,17.49,17.58,17.47,17.57,94600.0,17.0386,17.1263,17.0191,17.1165,94600.0
2010-05-17 10:05:00,17.56,17.62,17.56,17.59,113100.0,17.1068,17.1653,17.1068,17.136,113100.0
2010-05-17 10:10:00,17.6,17.69,17.59,17.65,104100.0,17.1458,17.2335,17.136,17.1945,104100.0
2010-05-17 10:15:00,17.65,17.73,17.65,17.69,135700.0,17.1945,17.2724,17.1945,17.2335,135700.0
2010-05-17 10:20:00,17.69,17.7,17.64,17.65,93300.0,17.2335,17.2432,17.1847,17.1945,93300.0
2010-05-17 10:25:00,17.64,17.7,17.64,17.7,69100.0,17.1847,17.2432,17.1847,17.2432,69100.0
2010-05-17 10:30:00,17.7,17.7,17.65,17.66,55700.0,17.2432,17.2432,17.1945,17.2042,55700.0
2010-05-17 10:35:00,17.67,17.7,17.67,17.68,162000.0,17.214,17.2432,17.214,17.2237,162000.0
2010-05-17 10:40:00,17.68,17.7,17.64,17.66,77100.0,17.2237,17.2432,17.1847,17.2042,77100.0
2010-05-17 10:45:00,17.66,17.69,17.65,17.65,69200.0,17.2042,17.2335,17.1945,17.1945,69200.0
2010-05-17 10:50:00,17.66,17.7,17.66,17.68,67800.0,17.2042,17.2432,17.2042,17.2237,67800.0
2010-05-17 10:55:00,17.68,17.69,17.66,17.66,88600.0,17.2237,17.2335,17.2042,17.2042,88600.0
2010-05-17 11:00:00,17.66,17.67,17.61,17.62,53600.0,17.2042,17.214,17.1555,17.1653,53600.0
2010-05-17 11:05:00,17.62,17.66,17.61,17.65,63800.0,17.1653,17.2042,17.1555,17.1945,63800.0
2010-05-17 11:10:00,17.65,17.66,17.61,17.63,59900.0,17.1945,17.2042,17.1555,17.175,59900.0
2010-05-17 11:15:00,17.62,17.64,17.58,17.58,131300.0,17.1653,17.1847,17.1263,17.1263,131300.0
2010-05-17 11:20:00,17.58,17.63,17.57,17.62,96900.0,17.1263,17.175,17.1165,17.1653,96900.0
2010-05-17 11:25:00,17.61,17.61,17.56,17.59,79000.0,17.1555,17.1555,17.1068,17.136,79000.0
2010-05-17 11:30:00,17.59,17.59,17.54,17.55,67200.0,17.136,17.136,17.0873,17.0971,67200.0
2010-05-17 11:35:00,17.54,17.58,17.54,17.55,52800.0,17.0873,17.1263,17.0873,17.0971,52800.0
2010-05-17 11:40:00,17.56,17.59,17.55,17.57,22300.0,17.1068,17.136,17.0971,17.1165,22300.0
2010-05-17 11:45:00,17.57,17.6,17.56,17.58,62300.0,17.1165,17.1458,17.1068,17.1263,62300.0
2010-05-17 11:50:00,17.57,17.58,17.51,17.52,52100.0,17.1165,17.1263,17.0581,17.0678,52100.0
2010-05-17 11:55:00,17.51,17.54,17.5,17.51,25300.0,17.0581,17.0873,17.0484,17.0581,25300.0
2010-05-17 12:00:00,17.5,17.5,17.35,17.35,142600.0,17.0484,17.0484,16.9022,16.9022,142600.0
2010-05-17 12:05:00,17.35,17.39,17.32,17.35,73100.0,16.9022,16.9412,16.873,16.9022,73100.0
2010-05-17 12:10:00,17.35,17.4,17.35,17.4,35700.0,16.9022,16.9509,16.9022,16.9509,35700.0
2010-05-17 12:15:00,17.4,17.41,17.38,17.41,58900.0,16.9509,16.9607,16.9315,16.9607,58900.0
2010-05-17 12:20:00,17.41,17.41,17.39,17.4,36600.0,16.9607,16.9607,16.9412,16.9509,36600.0
2010-05-17 12:25:00,17.4,17.4,17.37,17.37,34500.0,16.9509,16.9509,16.9217,16.9217,34500.0
2010-05-17 12:30:00,17.36,17.47,17.36,17.46,48600.0,16.912,17.0191,16.912,17.0094,48600.0
2010-05-17 12:35:00,17.46,17.46,17.44,17.44,18000.0,17.0094,17.0094,16.9899,16.9899,18000.0
2010-05-17 12:40:00,17.44,17.45,17.44,17.45,20600.0,16.9899,16.9996,16.9899,16.9996,20600.0
2010-05-17 12:45:00,17.44,17.45,17.44,17.45,3500.0,16.9899,16.9996,16.9899,16.9996,3500.0
2010-05-17 12:50:00,17.45,17.45,17.4,17.4,18300.0,16.9996,16.9996,16.9509,16.9509,18300.0
2010-05-17 12:55:00,17.4,17.41,17.39,17.41,13600.0,16.9509,16.9607,16.9412,16.9607,13600.0
2010-05-17 13:00:00,17.4,17.41,17.37,17.41,55300.0,16.9509,16.9607,16.9217,16.9607,55300.0
2010-05-17 13:05:00,17.41,17.41,17.39,17.4,10500.0,16.9607,16.9607,16.9412,16.9509,10500.0
2010-05-17 13:10:00,17.4,17.42,17.4,17.41,47200.0,16.9509,16.9704,16.9509,16.9607,47200.0
2010-05-17 13:15:00,17.4,17.43,17.4,17.43,101900.0,16.9509,16.9802,16.9509,16.9802,101900.0
2010-05-17 13:20:00,17.43,17.46,17.42,17.46,56500.0,16.9802,17.0094,16.9704,17.0094,56500.0
2010-05-17 13:25:00,17.46,17.48,17.44,17.44,60400.0,17.0094,17.0289,16.9899,16.9899,60400.0
2010-05-17 13:30:00,17.45,17.48,17.42,17.43,76300.0,16.9996,17.0289,16.9704,16.9802,76300.0
2010-05-17 13:35:00,17.43,17.43,17.41,17.43,43100.0,16.9802,16.9802,16.9607,16.9802,43100.0
2010-05-17 13:40:00,17.42,17.44,17.42,17.43,26500.0,16.9704,16.9899,16.9704,16.9802,26500.0
2010-05-17 13:45:00,17.44,17.45,17.43,17.45,28000.0,16.9899,16.9996,16.9802,16.9996,28000.0
2010-05-17 13:50:00,17.45,17.47,17.44,17.47,26000.0,16.9996,17.0191,16.9899,17.0191,26000.0
2010-05-17 13:55:00,17.47,17.51,17.46,17.5,109300.0,17.0191,17.0581,17.0094,17.0484,109300.0
2010-05-17 14:00:00,17.51,17.57,17.5,17.54,55100.0,17.0581,17.1165,17.0484,17.0873,55100.0
2010-05-17 14:05:00,17.54,17.56,17.52,17.54,138300.0,17.0873,17.1068,17.0678,17.0873,138300.0
2010-05-17 14:10:00,17.53,17.55,17.52,17.55,53200.0,17.0776,17.0971,17.0678,17.0971,53200.0
2010-05-17 14:15:00,17.55,17.57,17.53,17.56,109100.0,17.0971,17.1165,17.0776,17.1068,109100.0
2010-05-17 14:20:00,17.56,17.58,17.53,17.53,177200.0,17.1068,17.1263,17.0776,17.0776,177200.0
2010-05-17 14:25:00,17.53,17.55,17.52,17.55,34600.0,17.0776,17.0971,17.0678,17.0971,34600.0
2010-05-17 14:30:00,17.55,17.58,17.52,17.52,147200.0,17.0971,17.1263,17.0678,17.0678,147200.0
2010-05-17 14:35:00,17.52,17.58,17.52,17.58,50000.0,17.0678,17.1263,17.0678,17.1263,50000.0
2010-05-17 14:40:00,17.58,17.61,17.57,17.61,26200.0,17.1263,17.1555,17.1165,17.1555,26200.0
2010-05-17 14:45:00,17.6,17.64,17.6,17.62,51700.0,17.1458,17.1847,17.1458,17.1653,51700.0
2010-05-17 14:50:00,17.63,17.64,17.62,17.62,42100.0,17.175,17.1847,17.1653,17.1653,42100.0
2010-05-17 14:55:00,17.62,17.66,17.61,17.65,61800.0,17.1653,17.2042,17.1555,17.1945,61800.0
2010-05-17 15:00:00,17.65,17.7,17.64,17.67,53600.0,17.1945,17.2432,17.1847,17.214,53600.0
2010-05-17 15:05:00,17.68,17.68,17.62,17.64,72000.0,17.2237,17.2237,17.1653,17.1847,72000.0
2010-05-17 15:10:00,17.63,17.68,17.63,17.65,63100.0,17.175,17.2237,17.175,17.1945,63100.0
2010-05-17 15:15:00,17.65,17.65,17.61,17.62,161000.0,17.1945,17.1945,17.1555,17.1653,161000.0
2010-05-17 15:20:00,17.61,17.64,17.59,17.62,66000.0,17.1555,17.1847,17.136,17.1653,66000.0
2010-05-17 15:25:00,17.61,17.62,17.6,17.62,63500.0,17.1555,17.1653,17.1458,17.1653,63500.0
2010-05-17 15:30:00,17.62,17.67,17.61,17.67,113700.0,17.1653,17.214,17.1555,17.214,113700.0
2010-05-17 15:35:00,17.66,17.7,17.66,17.7,356100.0,17.2042,17.2432,17.2042,17.2432,356100.0
2010-05-17 15:40:00,17.7,17.78,17.69,17.77,328200.0,17.2432,17.3211,17.2335,17.3114,328200.0
2010-05-17 15:45:00,17.78,17.8,17.75,17.79,502200.0,17.3211,17.3406,17.2919,17.3309,502200.0
2010-05-17 15:50:00,17.79,17.83,17.79,17.83,341700.0,17.3309,17.3698,17.3309,17.3698,341700.0
2010-05-17 15:55:00,17.83,17.83,17.77,17.78,612100.0,17.3698,17.3698,17.3114,17.3211,612100.0
2010-05-18 09:30:00,17.83,17.94,17.81,17.87,85800.0,17.3698,17.477,17.3504,17.4088,85800.0
2010-05-18 09:35:00,17.87,17.88,17.82,17.85,201900.0,17.4088,17.4185,17.3601,17.3893,201900.0
2010-05-18 09:40:00,17.85,17.93,17.83,17.92,175100.0,17.3893,17.4673,17.3698,17.4575,175100.0
2010-05-18 09:45:00,17.92,18.02,17.92,18.01,170700.0,17.4575,17.5549,17.4575,17.5452,170700.0
2010-05-18 09:50:00,18.0,18.07,18.0,18.05,73600.0,17.5354,17.6036,17.5354,17.5842,73600.0
2010-05-18 09:55:00,18.05,18.09,17.98,18.0,123000.0,17.5842,17.6231,17.516,17.5354,123000.0
2010-05-18 10:00:00,18.0,18.01,17.9,17.91,115600.0,17.5354,17.5452,17.438,17.4478,115600.0
2010-05-18 10:05:00,17.9,17.93,17.89,17.92,68000.0,17.438,17.4673,17.4283,17.4575,68000.0
2010-05-18 10:10:00,17.92,17.92,17.87,17.88,113300.0,17.4575,17.4575,17.4088,17.4185,113300.0
2010-05-18 10:15:00,17.88,17.91,17.87,17.9,74100.0,17.4185,17.4478,17.4088,17.438,74100.0
2010-05-18 10:20:00,17.9,17.9,17.82,17.85,148800.0,17.438,17.438,17.3601,17.3893,148800.0
2010-05-18 10:25:00,17.85,17.87,17.81,17.81,102800.0,17.3893,17.4088,17.3504,17.3504,102800.0
2010-05-18 10:30:00,17.82,17.86,17.78,17.79,105600.0,17.3601,17.3991,17.3211,17.3309,105600.0
2010-05-18 10:35:00,17.79,17.82,17.77,17.81,85100.0,17.3309,17.3601,17.3114,17.3504,85100.0
2010-05-18 10:40:00,17.81,17.82,17.75,17.75,98600.0,17.3504,17.3601,17.2919,17.2919,98600.0
2010-05-18 10:45:00,17.75,17.76,17.66,17.69,144400.0,17.2919,17.3016,17.2042,17.2335,144400.0
2010-05-18 10:50:00,17.68,17.69,17.6,17.68,79100.0,17.2237,17.2335,17.1458,17.2237,79100.0
2010-05-18 10:55:00,17.68,17.72,17.68,17.71,57500.0,17.2237,17.2627,17.2237,17.2529,57500.0
2010-05-18 11:00:00,17.71,17.74,17.7,17.73,68700.0,17.2529,17.2822,17.2432,17.2724,68700.0
2010-05-18 11:05:00,17.74,17.78,17.73,17.73,56400.0,17.2822,17.3211,17.2724,17.2724,56400.0
2010-05-18 11:10:00,17.72,17.77,17.72,17.75,92900.0,17.2627,17.3114,17.2627,17.2919,92900.0
2010-05-18 11:15:00,17.75,17.79,17.75,17.79,47900.0,17.2919,17.3309,17.2919,17.3309,47900.0
2010-05-18 11:20:00,17.79,17.81,17.78,17.79,63500.0,17.3309,17.3504,17.3211,17.3309,63500.0
2010-05-18 11:25:00,17.8,17.83,17.79,17.83,95200.0,17.3406,17.3698,17.3309,17.3698,95200.0
2010-05-18 11:30:00,17.83,17.85,17.8,17.82,48200.0,17.3698,17.3893,17.3406,17.3601,48200.0
2010-05-18 11:35:00,17.82,17.83,17.79,17.8,23500.0,17.3601,17.3698,17.3309,17.3406,23500.0
2010-05-18 11:40:00,17.79,17.8,17.73,17.74,83300.0,17.3309,17.3406,17.2724,17.2822,83300.0
2010-05-18 11:45:00,17.73,17.73,17.68,17.68,108200.0,17.2724,17.2724,17.2237,17.2237,108200.0
2010-05-18 11:50:00,17.68,17.7,17.67,17.7,39900.0,17.2237,17.2432,17.214,17.2432,39900.0
2010-05-18 11:55:00,17.7,17.71,17.68,17.69,55000.0,17.2432,17.2529,17.2237,17.2335,55000.0
2010-05-18 12:00:00,17.68,17.7,17.61,17.62,64200.0,17.2237,17.2432,17.1555,17.1653,64200.0
2010-05-18 12:05:00,17.63,17.68,17.63,17.67,36400.0,17.175,17.2237,17.175,17.214,36400.0
2010-05-18 12:10:00,17.67,17.73,17.65,17.71,62700.0,17.214,17.2724,17.1945,17.2529,62700.0
2010-05-18 12:15:00,17.72,17.73,17.71,17.71,29100.0,17.2627,17.2724,17.2529,17.2529,29100.0
2010-05-18 12:20:00,17.71,17.74,17.69,17.7,60200.0,17.2529,17.2822,17.2335,17.2432,60200.0
2010-05-18 12:25:00,17.71,17.76,17.71,17.76,36600.0,17.2529,17.3016,17.2529,17.3016,36600.0
2010-05-18 12:30:00,17.75,17.81,17.74,17.8,152400.0,17.2919,17.3504,17.2822,17.3406,152400.0
2010-05-18 12:35:00,17.8,17.81,17.79,17.79,21800.0,17.3406,17.3504,17.3309,17.3309,21800.0
2010-05-18 12:40:00,17.79,17.8,17.79,17.8,15200.0,17.3309,17.3406,17.3309,17.3406,15200.0
2010-05-18 12:45:00,17.8,17.82,17.79,17.81,68800.0,17.3406,17.3601,17.3309,17.3504,68800.0
2010-05-18 12:50:00,17.82,17.82,17.78,17.8,35600.0,17.3601,17.3601,17.3211,17.3406,35600.0
2010-05-18 12:55:00,17.79,17.82,17.75,17.76,46400.0,17.3309,17.3601,17.2919,17.3016,46400.0
2010-05-18 13:00:00,17.75,17.75,17.68,17.71,77400.0,17.2919,17.2919,17.2237,17.2529,77400.0
2010-05-18 13:05:00,17.71,17.71,17.64,17.7,62400.0,17.2529,17.2529,17.1847,17.2432,62400.0
2010-05-18 13:10:00,17.69,17.71,17.58,17.63,134400.0,17.2335,17.2529,17.1263,17.175,134400.0
2010-05-18 13:15:00,17.63,17.65,17.61,17.62,53200.0,17.175,17.1945,17.1555,17.1653,53200.0
2010-05-18 13:20:00,17.61,17.65,17.61,17.64,68000.0,17.1555,17.1945,17.1555,17.1847,68000.0
2010-05-18 13:25:00,17.64,17.67,17.64,17.67,49200.0,17.1847,17.214,17.1847,17.214,49200.0
2010-05-18 13:30:00,17.66,17.66,17.64,17.66,31700.0,17.2042,17.2042,17.1847,17.2042,31700.0
2010-05-18 13:35:00,17.67,17.67,17.59,17.62,39700.0,17.214,17.214,17.136,17.1653,39700.0
2010-05-18 13:40:00,17.63,17.64,17.59,17.61,77000.0,17.175,17.1847,17.136,17.1555,77000.0
2010-05-18 13:45:00,17.61,17.64,17.58,17.63,75400.0,17.1555,17.1847,17.1263,17.175,75400.0
2010-05-18 13:50:00,17.63,17.64,17.61,17.63,76600.0,17.175,17.1847,17.1555,17.175,76600.0
2010-05-18 13:55:00,17.62,17.64,17.59,17.59,47800.0,17.1653,17.1847,17.136,17.136,47800.0
2010-05-18 14:00:00,17.59,17.64,17.58,17.6,103900.0,17.136,17.1847,17.1263,17.1458,103900.0
2010-05-18 14:05:00,17.6,17.62,17.58,17.6,56300.0,17.1458,17.1653,17.1263,17.1458,56300.0
2010-05-18 14:10:00,17.6,17.65,17.59,17.63,54400.0,17.1458,17.1945,17.136,17.175,54400.0
2010-05-18 14:15:00,17.63,17.65,17.62,17.63,100800.0,17.175,17.1945,17.1653,17.175,100800.0
2010-05-18 14:20:00,17.62,17.63,17.58,17.58,81700.0,17.1653,17.175,17.1263,17.1263,81700.0
2010-05-18 14:25:00,17.59,17.61,17.56,17.6,46000.0,17.136,17.1555,17.1068,17.1458,46000.0
2010-05-18 14:30:00,17.6,17.6,17.52,17.53,83900.0,17.1458,17.1458,17.0678,17.0776,83900.0
2010-05-18 14:35:00,17.53,17.53,17.46,17.48,123900.0,17.0776,17.0776,17.0094,17.0289,123900.0
2010-05-18 14:40:00,17.48,17.52,17.48,17.51,55700.0,17.0289,17.0678,17.0289,17.0581,55700.0
2010-05-18 14:45:00,17.51,17.56,17.5,17.53,62500.0,17.0581,17.1068,17.0484,17.0776,62500.0
2010-05-18 14:50:00,17.52,17.54,17.49,17.51,78100.0,17.0678,17.0873,17.0386,17.0581,78100.0
2010-05-18 14:55:00,17.51,17.53,17.46,17.48,174700.0,17.0581,17.0776,17.0094,17.0289,174700.0
2010-05-18 15:00:00,17.48,17.49,17.41,17.47,241100.0,17.0289,17.0386,16.9607,17.0191,241100.0
2010-05-18 15:05:00,17.46,17.53,17.43,17.52,66000.0,17.0094,17.0776,16.9802,17.0678,66000.0
2010-05-18 15:10:00,17.53,17.59,17.51,17.59,56400.0,17.0776,17.136,17.0581,17.136,56400.0
2010-05-18 15:15:00,17.6,17.61,17.58,17.59,60900.0,17.1458,17.1555,17.1263,17.136,60900.0
2010-05-18 15:20:00,17.59,17.61,17.57,17.58,59700.0,17.136,17.1555,17.1165,17.1263,59700.0
2010-05-18 15:25:00,17.59,17.59,17.49,17.5,76400.0,17.136,17.136,17.0386,17.0484,76400.0
2010-05-18 15:30:00,17.49,17.52,17.48,17.5,142500.0,17.0386,17.0678,17.0289,17.0484,142500.0
2010-05-18 15:35:00,17.5,17.54,17.5,17.51,116000.0,17.0484,17.0873,17.0484,17.0581,116000.0
2010-05-18 15:40:00,17.52,17.59,17.5,17.57,231400.0,17.0678,17.136,17.0484,17.1165,231400.0
2010-05-18 15:45:00,17.57,17.62,17.54,17.54,117700.0,17.1165,17.1653,17.0873,17.0873,117700.0
2010-05-18 15:50:00,17.55,17.61,17.55,17.58,239400.0,17.0971,17.1555,17.0971,17.1263,239400.0
2010-05-18 15:55:00,17.58,17.59,17.54,17.56,350200.0,17.1263,17.136,17.0873,17.1068,350200.0
2010-05-19 09:30:00,17.55,17.55,17.42,17.48,69600.0,17.0971,17.0971,16.9704,17.0289,69600.0
2010-05-19 09:35:00,17.48,17.53,17.4,17.48,83400.0,17.0289,17.0776,16.9509,17.0289,83400.0
2010-05-19 09:40:00,17.48,17.49,17.45,17.48,92900.0,17.0289,17.0386,16.9996,17.0289,92900.0
2010-05-19 09:45:00,17.48,17.53,17.48,17.51,45700.0,17.0289,17.0776,17.0289,17.0581,45700.0
2010-05-19 09:50:00,17.52,17.52,17.46,17.47,43200.0,17.0678,17.0678,17.0094,17.0191,43200.0
2010-05-19 09:55:00,17.46,17.47,17.42,17.44,34800.0,17.0094,17.0191,16.9704,16.9899,34800.0
2010-05-19 10:00:00,17.43,17.43,17.31,17.38,75200.0,16.9802,16.9802,16.8633,16.9315,75200.0
2010-05-19 10:05:00,17.37,17.39,17.3,17.3,88200.0,16.9217,16.9412,16.8535,16.8535,88200.0
2010-05-19 10:10:00,17.31,17.32,17.27,17.3,43800.0,16.8633,16.873,16.8243,16.8535,43800.0
2010-05-19 10:15:00,17.31,17.34,17.17,17.17,105300.0,16.8633,16.8925,16.7269,16.7269,105300.0
2010-05-19 10:20:00,17.19,17.21,17.14,17.17,158200.0,16.7464,16.7658,16.6976,16.7269,158200.0
2010-05-19 10:25:00,17.18,17.32,17.18,17.3,77400.0,16.7366,16.873,16.7366,16.8535,77400.0
2010-05-19 10:30:00,17.31,17.37,17.28,17.34,89200.0,16.8633,16.9217,16.834,16.8925,89200.0
2010-05-19 10:35:00,17.33,17.33,17.23,17.26,51500.0,16.8827,16.8827,16.7853,16.8145,51500.0
2010-05-19 10:40:00,17.24,17.31,17.2,17.29,73200.0,16.7951,16.8633,16.7561,16.8438,73200.0
2010-05-19 10:45:00,17.29,17.29,17.22,17.24,84100.0,16.8438,16.8438,16.7756,16.7951,84100.0
2010-05-19 10:50:00,17.24,17.3,17.23,17.27,53600.0,16.7951,16.8535,16.7853,16.8243,53600.0
2010-05-19 10:55:00,17.27,17.33,17.27,17.32,31700.0,16.8243,16.8827,16.8243,16.873,31700.0
2010-05-19 11:00:00,17.32,17.35,17.3,17.32,28100.0,16.873,16.9022,16.8535,16.873,28100.0
2010-05-19 11:05:00,17.32,17.33,17.31,17.32,38300.0,16.873,16.8827,16.8633,16.873,38300.0
2010-05-19 11:10:00,17.31,17.31,17.21,17.22,29700.0,16.8633,16.8633,16.7658,16.7756,29700.0
2010-05-19 11:15:00,17.21,17.25,17.2,17.22,55800.0,16.7658,16.8048,16.7561,16.7756,55800.0
2010-05-19 11:20:00,17.22,17.23,17.14,17.14,35700.0,16.7756,16.7853,16.6976,16.6976,35700.0
2010-05-19 11:25:00,17.14,17.19,17.12,17.17,59600.0,16.6976,16.7464,16.6782,16.7269,59600.0
2010-05-19 11:30:00,17.17,17.2,17.13,17.19,46900.0,16.7269,16.7561,16.6879,16.7464,46900.0
2010-05-19 11:35:00,17.2,17.2,17.16,17.16,18800.0,16.7561,16.7561,16.7171,16.7171,18800.0
2010-05-19 11:40:00,17.15,17.17,17.13,17.14,25100.0,16.7074,16.7269,16.6879,16.6976,25100.0
2010-05-19 11:45:00,17.13,17.15,17.09,17.09,66600.0,16.6879,16.7074,16.6489,16.6489,66600.0
2010-05-19 11:50:00,17.08,17.13,17.08,17.11,51900.0,16.6392,16.6879,16.6392,16.6684,51900.0
2010-05-19 11:55:00,17.11,17.17,17.1,17.17,101200.0,16.6684,16.7269,16.6587,16.7269,101200.0
2010-05-19 12:00:00,17.16,17.23,17.16,17.22,80600.0,16.7171,16.7853,16.7171,16.7756,80600.0
2010-05-19 12:05:00,17.21,17.21,17.17,17.18,30300.0,16.7658,16.7658,16.7269,16.7366,30300.0
2010-05-19 12:10:00,17.18,17.2,17.16,17.18,28500.0,16.7366,16.7561,16.7171,16.7366,28500.0
2010-05-19 12:15:00,17.18,17.18,17.13,17.16,39200.0,16.7366,16.7366,16.6879,16.7171,39200.0
2010-05-19 12:20:00,17.16,17.23,17.16,17.23,34100.0,16.7171,16.7853,16.7171,16.7853,34100.0
2010-05-19 12:25:00,17.22,17.3,17.22,17.27,52500.0,16.7756,16.8535,16.7756,16.8243,52500.0
2010-05-19 12:30:00,17.26,17.26,17.22,17.23,19600.0,16.8145,16.8145,16.7756,16.7853,19600.0
2010-05-19 12:35:00,17.23,17.29,17.22,17.27,37500.0,16.7853,16.8438,16.7756,16.8243,37500.0
2010-05-19 12:40:00,17.27,17.28,17.23,17.24,29200.0,16.8243,16.834,16.7853,16.7951,29200.0
2010-05-19 12:45:00,17.25,17.25,17.21,17.21,28200.0,16.8048,16.8048,16.7658,16.7658,28200.0
2010-05-19 12:50:00,17.21,17.25,17.21,17.24,40400.0,16.7658,16.8048,16.7658,16.7951,40400.0
2010-05-19 12:55:00,17.24,17.33,17.24,17.33,52100.0,16.7951,16.8827,16.7951,16.8827,52100.0
2010-05-19 13:00:00,17.33,17.33,17.27,17.29,93600.0,16.8827,16.8827,16.8243,16.8438,93600.0
2010-05-19 13:05:00,17.29,17.31,17.24,17.3,62800.0,16.8438,16.8633,16.7951,16.8535,62800.0
2010-05-19 13:10:00,17.3,17.31,17.25,17.25,69300.0,16.8535,16.8633,16.8048,16.8048,69300.0
2010-05-19 13:15:00,17.26,17.26,17.21,17.21,181300.0,16.8145,16.8145,16.7658,16.7658,181300.0
2010-05-19 13:20:00,17.21,17.25,17.19,17.24,175600.0,16.7658,16.8048,16.7464,16.7951,175600.0
2010-05-19 13:25:00,17.24,17.25,17.19,17.21,64400.0,16.7951,16.8048,16.7464,16.7658,64400.0
2010-05-19 13:30:00,17.21,17.24,17.2,17.24,25600.0,16.7658,16.7951,16.7561,16.7951,25600.0
2010-05-19 13:35:00,17.24,17.24,17.21,17.24,28200.0,16.7951,16.7951,16.7658,16.7951,28200.0
2010-05-19 13:40:00,17.24,17.25,17.22,17.24,65100.0,16.7951,16.8048,16.7756,16.7951,65100.0
2010-05-19 13:45:00,17.25,17.25,17.23,17.25,58100.0,16.8048,16.8048,16.7853,16.8048,58100.0
2010-05-19 13:50:00,17.25,17.25,17.22,17.25,132000.0,16.8048,16.8048,16.7756,16.8048,132000.0
2010-05-19 13:55:00,17.25,17.25,17.21,17.24,59200.0,16.8048,16.8048,16.7658,16.7951,59200.0
2010-05-19 14:00:00,17.25,17.29,17.23,17.26,89700.0,16.8048,16.8438,16.7853,16.8145,89700.0
2010-05-19 14:05:00,17.25,17.27,17.23,17.23,118500.0,16.8048,16.8243,16.7853,16.7853,118500.0
2010-05-19 14:10:00,17.23,17.25,17.21,17.21,95300.0,16.7853,16.8048,16.7658,16.7658,95300.0
2010-05-19 14:15:00,17.22,17.23,17.16,17.16,98700.0,16.7756,16.7853,16.7171,16.7171,98700.0
2010-05-19 14:20:00,17.17,17.2,17.12,17.12,61500.0,16.7269,16.7561,16.6782,16.6782,61500.0
2010-05-19 14:25:00,17.13,17.17,17.13,17.17,97700.0,16.6879,16.7269,16.6879,16.7269,97700.0
2010-05-19 14:30:00,17.16,17.16,17.12,17.12,70500.0,16.7171,16.7171,16.6782,16.6782,70500.0
2010-05-19 14:35:00,17.13,17.16,17.12,17.13,59600.0,16.6879,16.7171,16.6782,16.6879,59600.0
2010-05-19 14:40:00,17.14,17.19,17.13,17.17,62000.0,16.6976,16.7464,16.6879,16.7269,62000.0
2010-05-19 14:45:00,17.18,17.21,17.17,17.21,56200.0,16.7366,16.7658,16.7269,16.7658,56200.0
2010-05-19 14:50:00,17.2,17.21,17.14,17.17,81800.0,16.7561,16.7658,16.6976,16.7269,81800.0
2010-05-19 14:55:00,17.17,17.18,17.12,17.13,77700.0,16.7269,16.7366,16.6782,16.6879,77700.0
2010-05-19 15:00:00,17.13,17.17,17.12,17.12,104400.0,16.6879,16.7269,16.6782,16.6782,104400.0
2010-05-19 15:05:00,17.13,17.15,17.08,17.08,169600.0,16.6879,16.7074,16.6392,16.6392,169600.0
2010-05-19 15:10:00,17.09,17.11,17.07,17.07,96800.0,16.6489,16.6684,16.6295,16.6295,96800.0
2010-05-19 15:15:00,17.08,17.13,17.07,17.1,156400.0,16.6392,16.6879,16.6295,16.6587,156400.0
2010-05-19 15:20:00,17.1,17.13,17.07,17.07,185500.0,16.6587,16.6879,16.6295,16.6295,185500.0
2010-05-19 15:25:00,17.07,17.15,17.06,17.15,101300.0,16.6295,16.7074,16.6197,16.7074,101300.0
2010-05-19 15:30:00,17.15,17.17,17.13,17.15,100500.0,16.7074,16.7269,16.6879,16.7074,100500.0
2010-05-19 15:35:00,17.15,17.19,17.13,17.18,191500.0,16.7074,16.7464,16.6879,16.7366,191500.0
2010-05-19 15:40:00,17.18,17.19,17.12,17.15,225400.0,16.7366,16.7464,16.6782,16.7074,225400.0
2010-05-19 15:45:00,17.15,17.15,17.09,17.09,205200.0,16.7074,16.7074,16.6489,16.6489,205200.0
2010-05-19 15:50:00,17.1,17.15,17.09,17.15,300300.0,16.6587,16.7074,16.6489,16.7074,300300.0
2010-05-19 15:55:00,17.15,17.15,17.11,17.12,355500.0,16.7074,16.7074,16.6684,16.6782,355500.0
2010-05-20 09:30:00,16.88,16.91,16.75,16.88,191100.0,16.4444,16.4736,16.3177,16.4444,191100.0
2010-05-20 09:35:00,16.87,16.88,16.76,16.79,105600.0,16.4346,16.4444,16.3275,16.3567,105600.0
2010-05-20 09:40:00,16.78,16.79,16.72,16.73,62400.0,16.3469,16.3567,16.2885,16.2982,62400.0
2010-05-20 09:45:00,16.73,16.87,16.73,16.85,71400.0,16.2982,16.4346,16.2982,16.4151,71400.0
2010-05-20 09:50:00,16.85,16.94,16.84,16.89,82100.0,16.4151,16.5028,16.4054,16.4541,82100.0
2010-05-20 09:55:00,16.9,16.91,16.79,16.79,54100.0,16.4638,16.4736,16.3567,16.3567,54100.0
2010-05-20 10:00:00,16.79,16.88,16.76,16.82,80000.0,16.3567,16.4444,16.3275,16.3859,80000.0
2010-05-20 10:05:00,16.82,16.89,16.81,16.84,56400.0,16.3859,16.4541,16.3762,16.4054,56400.0
2010-05-20 10:10:00,16.84,16.86,16.74,16.74,61000.0,16.4054,16.4249,16.308,16.308,61000.0
2010-05-20 10:15:00,16.74,16.75,16.69,16.71,61300.0,16.308,16.3177,16.2593,16.2787,61300.0
2010-05-20 10:20:00,16.72,16.72,16.56,16.56,118600.0,16.2885,16.2885,16.1326,16.1326,118600.0
2010-05-20 10:25:00,16.57,16.57,16.54,16.55,276500.0,16.1424,16.1424,16.1131,16.1229,276500.0
2010-05-20 10:30:00,16.56,16.66,16.54,16.62,161500.0,16.1326,16.23,16.1131,16.1911,161500.0
2010-05-20 10:35:00,16.62,16.62,16.58,16.6,144100.0,16.1911,16.1911,16.1521,16.1716,144100.0
2010-05-20 10:40:00,16.59,16.59,16.5,16.56,99200.0,16.1618,16.1618,16.0742,16.1326,99200.0
2010-05-20 10:45:00,16.56,16.61,16.55,16.57,52900.0,16.1326,16.1813,16.1229,16.1424,52900.0
2010-05-20 10:50:00,16.57,16.66,16.57,16.64,58000.0,16.1424,16.23,16.1424,16.2105,58000.0
2010-05-20 10:55:00,16.64,16.64,16.6,16.61,40400.0,16.2105,16.2105,16.1716,16.1813,40400.0
2010-05-20 11:00:00,16.6,16.65,16.59,16.61,50400.0,16.1716,16.2203,16.1618,16.1813,50400.0
2010-05-20 11:05:00,16.6,16.7,16.6,16.67,70300.0,16.1716,16.269,16.1716,16.2398,70300.0
2010-05-20 11:10:00,16.66,16.67,16.59,16.6,61400.0,16.23,16.2398,16.1618,16.1716,61400.0
2010-05-20 11:15:00,16.6,16.61,16.52,16.55,156500.0,16.1716,16.1813,16.0936,16.1229,156500.0
2010-05-20 11:20:00,16.55,16.58,16.53,16.56,63600.0,16.1229,16.1521,16.1034,16.1326,63600.0
2010-05-20 11:25:00,16.56,16.64,16.53,16.63,80900.0,16.1326,16.2105,16.1034,16.2008,80900.0
2010-05-20 11:30:00,16.63,16.66,16.63,16.66,46300.0,16.2008,16.23,16.2008,16.23,46300.0
2010-05-20 11:35:00,16.66,16.67,16.62,16.65,59100.0,16.23,16.2398,16.1911,16.2203,59100.0
2010-05-20 11:40:00,16.65,16.65,16.62,16.62,44300.0,16.2203,16.2203,16.1911,16.1911,44300.0
2010-05-20 11:45:00,16.63,16.66,16.62,16.63,51100.0,16.2008,16.23,16.1911,16.2008,51100.0
2010-05-20 11:50:00,16.63,16.65,16.61,16.63,49700.0,16.2008,16.2203,16.1813,16.2008,49700.0
2010-05-20 11:55:00,16.63,16.63,16.57,16.58,106400.0,16.2008,16.2008,16.1424,16.1521,106400.0
2010-05-20 12:00:00,16.58,16.6,16.55,16.57,52000.0,16.1521,16.1716,16.1229,16.1424,52000.0
2010-05-20 12:05:00,16.58,16.6,16.57,16.59,25600.0,16.1521,16.1716,16.1424,16.1618,25600.0
2010-05-20 12:10:00,16.59,16.6,16.56,16.56,30600.0,16.1618,16.1716,16.1326,16.1326,30600.0
2010-05-20 12:15:00,16.56,16.56,16.5,16.51,60300.0,16.1326,16.1326,16.0742,16.0839,60300.0
2010-05-20 12:20:00,16.51,16.54,16.51,16.51,43800.0,16.0839,16.1131,16.0839,16.0839,43800.0
2010-05-20 12:25:00,16.51,16.53,16.5,16.51,94000.0,16.0839,16.1034,16.0742,16.0839,94000.0
2010-05-20 12:30:00,16.5,16.52,16.44,16.44,168400.0,16.0742,16.0936,16.0157,16.0157,168400.0
2010-05-20 12:35:00,16.44,16.49,16.41,16.48,134400.0,16.0157,16.0644,15.9865,16.0547,134400.0
2010-05-20 12:40:00,16.48,16.49,16.46,16.47,85000.0,16.0547,16.0644,16.0352,16.0449,85000.0
2010-05-20 12:45:00,16.47,16.48,16.45,16.45,29300.0,16.0449,16.0547,16.0255,16.0255,29300.0
2010-05-20 12:50:00,16.45,16.45,16.4,16.41,36400.0,16.0255,16.0255,15.9767,15.9865,36400.0
2010-05-20 12:55:00,16.41,16.42,16.33,16.36,179300.0,15.9865,15.9962,15.9085,15.9378,179300.0
2010-05-20 13:00:00,16.35,16.46,16.35,16.46,112200.0,15.928,16.0352,15.928,16.0352,112200.0
2010-05-20 13:05:00,16.46,16.47,16.44,16.47,121900.0,16.0352,16.0449,16.0157,16.0449,121900.0
2010-05-20 13:10:00,16.46,16.5,16.45,16.49,65500.0,16.0352,16.0742,16.0255,16.0644,65500.0
2010-05-20 13:15:00,16.5,16.5,16.48,16.5,53100.0,16.0742,16.0742,16.0547,16.0742,53100.0
2010-05-20 13:20:00,16.5,16.53,16.49,16.53,141400.0,16.0742,16.1034,16.0644,16.1034,141400.0
2010-05-20 13:25:00,16.53,16.59,16.51,16.54,103300.0,16.1034,16.1618,16.0839,16.1131,103300.0
2010-05-20 13:30:00,16.54,16.66,16.54,16.6,191400.0,16.1131,16.23,16.1131,16.1716,191400.0
2010-05-20 13:35:00,16.59,16.6,16.55,16.55,63000.0,16.1618,16.1716,16.1229,16.1229,63000.0
2010-05-20 13:40:00,16.55,16.63,16.55,16.6,111400.0,16.1229,16.2008,16.1229,16.1716,111400.0
2010-05-20 13:45:00,16.61,16.62,16.57,16.57,59800.0,16.1813,16.1911,16.1424,16.1424,59800.0
2010-05-20 13:50:00,16.57,16.6,16.55,16.59,45100.0,16.1424,16.1716,16.1229,16.1618,45100.0
2010-05-20 13:55:00,16.59,16.61,16.52,16.56,42300.0,16.1618,16.1813,16.0936,16.1326,42300.0
2010-05-20 14:00:00,16.55,16.57,16.48,16.49,67000.0,16.1229,16.1424,16.0547,16.0644,67000.0
2010-05-20 14:05:00,16.48,16.5,16.45,16.5,99700.0,16.0547,16.0742,16.0255,16.0742,99700.0
2010-05-20 14:10:00,16.5,16.58,16.5,16.58,73200.0,16.0742,16.1521,16.0742,16.1521,73200.0
2010-05-20 14:15:00,16.57,16.62,16.54,16.62,38200.0,16.1424,16.1911,16.1131,16.1911,38200.0
2010-05-20 14:20:00,16.62,16.66,16.6,16.63,72500.0,16.1911,16.23,16.1716,16.2008,72500.0
2010-05-20 14:25:00,16.63,16.64,16.57,16.62,87800.0,16.2008,16.2105,16.1424,16.1911,87800.0
2010-05-20 14:30:00,16.6,16.65,16.56,16.63,77600.0,16.1716,16.2203,16.1326,16.2008,77600.0
2010-05-20 14:35:00,16.63,16.68,16.62,16.67,128800.0,16.2008,16.2495,16.1911,16.2398,128800.0
2010-05-20 14:40:00,16.67,16.68,16.62,16.67,180400.0,16.2398,16.2495,16.1911,16.2398,180400.0
2010-05-20 14:45:00,16.66,16.68,16.61,16.67,120200.0,16.23,16.2495,16.1813,16.2398,120200.0
2010-05-20 14:50:00,16.67,16.71,16.65,16.69,220400.0,16.2398,16.2787,16.2203,16.2593,220400.0
2010-05-20 14:55:00,16.69,16.7,16.61,16.62,76700.0,16.2593,16.269,16.1813,16.1911,76700.0
2010-05-20 15:00:00,16.62,16.65,16.61,16.65,82900.0,16.1911,16.2203,16.1813,16.2203,82900.0
2010-05-20 15:05:00,16.64,16.65,16.57,16.62,91800.0,16.2105,16.2203,16.1424,16.1911,91800.0
2010-05-20 15:10:00,16.62,16.63,16.57,16.59,69600.0,16.1911,16.2008,16.1424,16.1618,69600.0
2010-05-20 15:15:00,16.6,16.61,16.55,16.59,137700.0,16.1716,16.1813,16.1229,16.1618,137700.0
2010-05-20 15:20:00,16.59,16.64,16.55,16.63,159400.0,16.1618,16.2105,16.1229,16.2008,159400.0
2010-05-20 15:25:00,16.63,16.64,16.57,16.57,145100.0,16.2008,16.2105,16.1424,16.1424,145100.0
2010-05-20 15:30:00,16.57,16.62,16.56,16.6,232000.0,16.1424,16.1911,16.1326,16.1716,232000.0
2010-05-20 15:35:00,16.6,16.6,16.54,16.54,158200.0,16.1716,16.1716,16.1131,16.1131,158200.0
2010-05-20 15:40:00,16.54,16.56,16.48,16.51,263400.0,16.1131,16.1326,16.0547,16.0839,263400.0
2010-05-20 15:45:00,16.5,16.5,16.41,16.45,427700.0,16.0742,16.0742,15.9865,16.0255,427700.0
2010-05-20 15:50:00,16.45,16.46,16.41,16.44,214600.0,16.0255,16.0352,15.9865,16.0157,214600.0
2010-05-20 15:55:00,16.44,16.44,16.34,16.34,329000.0,16.0157,16.0157,15.9183,15.9183,329000.0
2010-05-21 09:30:00,16.12,16.47,16.07,16.19,722200.0,15.704,16.0449,15.6553,15.7722,722200.0
2010-05-21 09:35:00,16.21,16.32,16.16,16.31,114100.0,15.7916,15.8988,15.7429,15.8891,114100.0
2010-05-21 09:40:00,16.31,16.37,16.24,16.29,94300.0,15.8891,15.9475,15.8209,15.8696,94300.0
2010-05-21 09:45:00,16.31,16.4,16.31,16.4,106600.0,15.8891,15.9767,15.8891,15.9767,106600.0
2010-05-21 09:50:00,16.4,16.47,16.38,16.43,98900.0,15.9767,16.0449,15.9573,16.006,98900.0
2010-05-21 09:55:00,16.44,16.53,16.42,16.43,79100.0,16.0157,16.1034,15.9962,16.006,79100.0
2010-05-21 10:00:00,16.43,16.53,16.42,16.5,164700.0,16.006,16.1034,15.9962,16.0742,164700.0
2010-05-21 10:05:00,16.51,16.56,16.5,16.53,116600.0,16.0839,16.1326,16.0742,16.1034,116600.0
2010-05-21 10:10:00,16.53,16.59,16.52,16.57,375000.0,16.1034,16.1618,16.0936,16.1424,375000.0
2010-05-21 10:15:00,16.56,16.62,16.55,16.58,199900.0,16.1326,16.1911,16.1229,16.1521,199900.0
2010-05-21 10:20:00,16.58,16.59,16.5,16.51,152400.0,16.1521,16.1618,16.0742,16.0839,152400.0
2010-05-21 10:25:00,16.5,16.57,16.45,16.47,408700.0,16.0742,16.1424,16.0255,16.0449,408700.0
2010-05-21 10:30:00,16.48,16.53,16.43,16.49,343300.0,16.0547,16.1034,16.006,16.0644,343300.0
2010-05-21 10:35:00,16.5,16.55,16.48,16.53,134400.0,16.0742,16.1229,16.0547,16.1034,134400.0
2010-05-21 10:40:00,16.54,16.61,16.52,16.57,255100.0,16.1131,16.1813,16.0936,16.1424,255100.0
2010-05-21 10:45:00,16.57,16.59,16.52,16.53,66000.0,16.1424,16.1618,16.0936,16.1034,66000.0
2010-05-21 10:50:00,16.52,16.57,16.49,16.54,106000.0,16.0936,16.1424,16.0644,16.1131,106000.0
2010-05-21 10:55:00,16.54,16.55,16.51,16.54,87200.0,16.1131,16.1229,16.0839,16.1131,87200.0
2010-05-21 11:00:00,16.54,16.62,16.53,16.6,72100.0,16.1131,16.1911,16.1034,16.1716,72100.0
2010-05-21 11:05:00,16.6,16.64,16.58,16.59,86600.0,16.1716,16.2105,16.1521,16.1618,86600.0
2010-05-21 11:10:00,16.59,16.6,16.53,16.56,37000.0,16.1618,16.1716,16.1034,16.1326,37000.0
2010-05-21 11:15:00,16.56,16.64,16.54,16.64,86700.0,16.1326,16.2105,16.1131,16.2105,86700.0
2010-05-21 11:20:00,16.65,16.7,16.59,16.69,106700.0,16.2203,16.269,16.1618,16.2593,106700.0
2010-05-21 11:25:00,16.69,16.69,16.61,16.66,82500.0,16.2593,16.2593,16.1813,16.23,82500.0
2010-05-21 11:30:00,16.65,16.66,16.6,16.66,115900.0,16.2203,16.23,16.1716,16.23,115900.0
2010-05-21 11:35:00,16.65,16.71,16.64,16.69,97000.0,16.2203,16.2787,16.2105,16.2593,97000.0
2010-05-21 11:40:00,16.69,16.76,16.65,16.76,144500.0,16.2593,16.3275,16.2203,16.3275,144500.0
2010-05-21 11:45:00,16.77,16.77,16.71,16.74,126700.0,16.3372,16.3372,16.2787,16.308,126700.0
2010-05-21 11:50:00,16.74,16.82,16.74,16.76,89300.0,16.308,16.3859,16.308,16.3275,89300.0
2010-05-21 11:55:00,16.77,16.83,16.76,16.8,170100.0,16.3372,16.3956,16.3275,16.3664,170100.0
2010-05-21 12:00:00,16.8,16.8,16.69,16.75,86000.0,16.3664,16.3664,16.2593,16.3177,86000.0
2010-05-21 12:05:00,16.74,16.75,16.71,16.73,47100.0,16.308,16.3177,16.2787,16.2982,47100.0
2010-05-21 12:10:00,16.72,16.72,16.67,16.69,49700.0,16.2885,16.2885,16.2398,16.2593,49700.0
2010-05-21 12:15:00,16.69,16.77,16.69,16.77,34800.0,16.2593,16.3372,16.2593,16.3372,34800.0
2010-05-21 12:20:00,16.77,16.8,16.74,16.77,40500.0,16.3372,16.3664,16.308,16.3372,40500.0
2010-05-21 12:25:00,16.77,16.78,16.75,16.75,27000.0,16.3372,16.3469,16.3177,16.3177,27000.0
2010-05-21 12:30:00,16.75,16.76,16.7,16.71,100700.0,16.3177,16.3275,16.269,16.2787,100700.0
2010-05-21 12:35:00,16.72,16.77,16.72,16.76,138800.0,16.2885,16.3372,16.2885,16.3275,138800.0
2010-05-21 12:40:00,16.76,16.79,16.74,16.74,31100.0,16.3275,16.3567,16.308,16.308,31100.0
2010-05-21 12:45:00,16.75,16.75,16.69,16.69,101900.0,16.3177,16.3177,16.2593,16.2593,101900.0
2010-05-21 12:50:00,16.7,16.75,16.69,16.75,22700.0,16.269,16.3177,16.2593,16.3177,22700.0
2010-05-21 12:55:00,16.74,16.75,16.71,16.73,43700.0,16.308,16.3177,16.2787,16.2982,43700.0
2010-05-21 13:00:00,16.73,16.74,16.7,16.7,78600.0,16.2982,16.308,16.269,16.269,78600.0
2010-05-21 13:05:00,16.7,16.71,16.67,16.71,49700.0,16.269,16.2787,16.2398,16.2787,49700.0
2010-05-21 13:10:00,16.7,16.71,16.69,16.69,33300.0,16.269,16.2787,16.2593,16.2593,33300.0
2010-05-21 13:15:00,16.69,16.72,16.68,16.68,62700.0,16.2593,16.2885,16.2495,16.2495,62700.0
2010-05-21 13:20:00,16.68,16.7,16.64,16.67,95000.0,16.2495,16.269,16.2105,16.2398,95000.0
2010-05-21 13:25:00,16.66,16.7,16.66,16.69,100300.0,16.23,16.269,16.23,16.2593,100300.0
2010-05-21 13:30:00,16.69,16.76,16.69,16.75,119600.0,16.2593,16.3275,16.2593,16.3177,119600.0
2010-05-21 13:35:00,16.75,16.76,16.72,16.75,53900.0,16.3177,16.3275,16.2885,16.3177,53900.0
2010-05-21 13:40:00,16.74,16.78,16.74,16.77,63200.0,16.308,16.3469,16.308,16.3372,63200.0
2010-05-21 13:45:00,16.76,16.84,16.76,16.8,184700.0,16.3275,16.4054,16.3275,16.3664,184700.0
2010-05-21 13:50:00,16.81,16.82,16.8,16.82,61400.0,16.3762,16.3859,16.3664,16.3859,61400.0
2010-05-21 13:55:00,16.81,16.83,16.8,16.81,67100.0,16.3762,16.3956,16.3664,16.3762,67100.0
2010-05-21 14:00:00,16.8,16.84,16.79,16.8,83200.0,16.3664,16.4054,16.3567,16.3664,83200.0
2010-05-21 14:05:00,16.81,16.82,16.79,16.79,142500.0,16.3762,16.3859,16.3567,16.3567,142500.0
2010-05-21 14:10:00,16.79,16.8,16.78,16.8,93700.0,16.3567,16.3664,16.3469,16.3664,93700.0
2010-05-21 14:15:00,16.8,16.81,16.75,16.76,67600.0,16.3664,16.3762,16.3177,16.3275,67600.0
2010-05-21 14:20:00,16.77,16.77,16.72,16.76,142900.0,16.3372,16.3372,16.2885,16.3275,142900.0
2010-05-21 14:25:00,16.76,16.78,16.74,16.77,54700.0,16.3275,16.3469,16.308,16.3372,54700.0
2010-05-21 14:30:00,16.78,16.82,16.78,16.8,95400.0,16.3469,16.3859,16.3469,16.3664,95400.0
2010-05-21 14:35:00,16.8,16.81,16.76,16.78,101800.0,16.3664,16.3762,16.3275,16.3469,101800.0
2010-05-21 14:40:00,16.78,16.79,16.72,16.72,39700.0,16.3469,16.3567,16.2885,16.2885,39700.0
2010-05-21 14:45:00,16.73,16.73,16.64,16.69,39900.0,16.2982,16.2982,16.2105,16.2593,39900.0
2010-05-21 14:50:00,16.69,16.69,16.65,16.66,76600.0,16.2593,16.2593,16.2203,16.23,76600.0
2010-05-21 14:55:00,16.66,16.69,16.63,16.68,103900.0,16.23,16.2593,16.2008,16.2495,103900.0
2010-05-21 15:00:00,16.68,16.71,16.67,16.7,74000.0,16.2495,16.2787,16.2398,16.269,74000.0
2010-05-21 15:05:00,16.7,16.72,16.67,16.68,53200.0,16.269,16.2885,16.2398,16.2495,53200.0
2010-05-21 15:10:00,16.68,16.69,16.63,16.64,65700.0,16.2495,16.2593,16.2008,16.2105,65700.0
2010-05-21 15:15:00,16.64,16.64,16.58,16.62,101600.0,16.2105,16.2105,16.1521,16.1911,101600.0
2010-05-21 15:20:00,16.62,16.69,16.61,16.68,164600.0,16.1911,16.2593,16.1813,16.2495,164600.0
2010-05-21 15:25:00,16.68,16.68,16.63,16.64,160700.0,16.2495,16.2495,16.2008,16.2105,160700.0
2010-05-21 15:30:00,16.65,16.65,16.57,16.59,311400.0,16.2203,16.2203,16.1424,16.1618,311400.0
2010-05-21 15:35:00,16.59,16.6,16.57,16.6,252400.0,16.1618,16.1716,16.1424,16.1716,252400.0
2010-05-21 15:40:00,16.59,16.66,16.58,16.66,293000.0,16.1618,16.23,16.1521,16.23,293000.0
2010-05-21 15:45:00,16.66,16.71,16.64,16.64,414700.0,16.23,16.2787,16.2105,16.2105,414700.0
2010-05-21 15:50:00,16.64,16.69,16.64,16.68,282700.0,16.2105,16.2593,16.2105,16.2495,282700.0
2010-05-21 15:55:00,16.67,16.7,16.64,16.68,462900.0,16.2398,16.269,16.2105,16.2495,462900.0
2010-05-24 09:30:00,16.57,16.71,16.39,16.66,104200.0,16.1424,16.2787,15.967,16.23,104200.0
2010-05-24 09:35:00,16.66,16.69,16.57,16.61,142200.0,16.23,16.2593,16.1424,16.1813,142200.0
2010-05-24 09:40:00,16.61,16.61,16.44,16.46,87700.0,16.1813,16.1813,16.0157,16.0352,87700.0
2010-05-24 09:45:00,16.46,16.51,16.44,16.5,183400.0,16.0352,16.0839,16.0157,16.0742,183400.0
2010-05-24 09:50:00,16.5,16.51,16.45,16.47,162300.0,16.0742,16.0839,16.0255,16.0449,162300.0
2010-05-24 09:55:00,16.47,16.5,16.44,16.46,57900.0,16.0449,16.0742,16.0157,16.0352,57900.0
2010-05-24 10:00:00,16.46,16.5,16.43,16.47,142900.0,16.0352,16.0742,16.006,16.0449,142900.0
2010-05-24 10:05:00,16.46,16.5,16.43,16.44,149000.0,16.0352,16.0742,16.006,16.0157,149000.0
2010-05-24 10:10:00,16.44,16.47,16.41,16.47,104000.0,16.0157,16.0449,15.9865,16.0449,104000.0
2010-05-24 10:15:00,16.47,16.49,16.45,16.49,58900.0,16.0449,16.0644,16.0255,16.0644,58900.0
2010-05-24 10:20:00,16.49,16.5,16.45,16.47,87000.0,16.0644,16.0742,16.0255,16.0449,87000.0
2010-05-24 10:25:00,16.47,16.5,16.46,16.49,48800.0,16.0449,16.0742,16.0352,16.0644,48800.0
2010-05-24 10:30:00,16.49,16.51,16.47,16.48,82400.0,16.0644,16.0839,16.0449,16.0547,82400.0
2010-05-24 10:35:00,16.48,16.53,16.48,16.53,43200.0,16.0547,16.1034,16.0547,16.1034,43200.0
2010-05-24 10:40:00,16.53,16.55,16.5,16.52,57900.0,16.1034,16.1229,16.0742,16.0936,57900.0
2010-05-24 10:45:00,16.53,16.53,16.48,16.48,112100.0,16.1034,16.1034,16.0547,16.0547,112100.0
2010-05-24 10:50:00,16.49,16.5,16.44,16.44,56800.0,16.0644,16.0742,16.0157,16.0157,56800.0
2010-05-24 10:55:00,16.45,16.47,16.44,16.44,29600.0,16.0255,16.0449,16.0157,16.0157,29600.0
2010-05-24 11:00:00,16.44,16.44,16.39,16.42,58400.0,16.0157,16.0157,15.967,15.9962,58400.0
2010-05-24 11:05:00,16.43,16.46,16.42,16.44,101200.0,16.006,16.0352,15.9962,16.0157,101200.0
2010-05-24 11:10:00,16.45,16.45,16.41,16.41,33700.0,16.0255,16.0255,15.9865,15.9865,33700.0
2010-05-24 11:15:00,16.41,16.43,16.39,16.43,46200.0,15.9865,16.006,15.967,16.006,46200.0
2010-05-24 11:20:00,16.42,16.42,16.39,16.4,42500.0,15.9962,15.9962,15.967,15.9767,42500.0
2010-05-24 11:25:00,16.4,16.41,16.37,16.38,83900.0,15.9767,15.9865,15.9475,15.9573,83900.0
2010-05-24 11:30:00,16.39,16.4,16.37,16.39,29800.0,15.967,15.9767,15.9475,15.967,29800.0
2010-05-24 11:35:00,16.4,16.41,16.39,16.39,63400.0,15.9767,15.9865,15.967,15.967,63400.0
2010-05-24 11:40:00,16.39,16.4,16.37,16.38,74700.0,15.967,15.9767,15.9475,15.9573,74700.0
2010-05-24 11:45:00,16.38,16.41,16.38,16.41,38000.0,15.9573,15.9865,15.9573,15.9865,38000.0
2010-05-24 11:50:00,16.4,16.41,16.38,16.38,79500.0,15.9767,15.9865,15.9573,15.9573,79500.0
2010-05-24 11:55:00,16.38,16.4,16.37,16.37,77800.0,15.9573,15.9767,15.9475,15.9475,77800.0
2010-05-24 12:00:00,16.38,16.38,16.35,16.38,89000.0,15.9573,15.9573,15.928,15.9573,89000.0
2010-05-24 12:05:00,16.38,16.4,16.38,16.39,64300.0,15.9573,15.9767,15.9573,15.967,64300.0
2010-05-24 12:10:00,16.4,16.41,16.35,16.35,98500.0,15.9767,15.9865,15.928,15.928,98500.0
2010-05-24 12:15:00,16.36,16.37,16.33,16.34,65200.0,15.9378,15.9475,15.9085,15.9183,65200.0
2010-05-24 12:20:00,16.34,16.39,16.33,16.37,59200.0,15.9183,15.967,15.9085,15.9475,59200.0
2010-05-24 12:25:00,16.37,16.39,16.37,16.39,30900.0,15.9475,15.967,15.9475,15.967,30900.0
2010-05-24 12:30:00,16.39,16.4,16.38,16.39,40500.0,15.967,15.9767,15.9573,15.967,40500.0
2010-05-24 12:35:00,16.39,16.4,16.39,16.39,74700.0,15.967,15.9767,15.967,15.967,74700.0
2010-05-24 12:40:00,16.39,16.4,16.39,16.4,17500.0,15.967,15.9767,15.967,15.9767,17500.0
2010-05-24 12:45:00,16.39,16.43,16.39,16.43,52200.0,15.967,16.006,15.967,16.006,52200.0
2010-05-24 12:50:00,16.42,16.45,16.41,16.43,45800.0,15.9962,16.0255,15.9865,16.006,45800.0
2010-05-24 12:55:00,16.43,16.45,16.43,16.45,18100.0,16.006,16.0255,16.006,16.0255,18100.0
2010-05-24 13:00:00,16.45,16.45,16.44,16.44,52000.0,16.0255,16.0255,16.0157,16.0157,52000.0
2010-05-24 13:05:00,16.44,16.44,16.4,16.4,23800.0,16.0157,16.0157,15.9767,15.9767,23800.0
2010-05-24 13:10:00,16.4,16.44,16.4,16.43,19200.0,15.9767,16.0157,15.9767,16.006,19200.0
2010-05-24 13:15:00,16.42,16.44,16.41,16.43,34000.0,15.9962,16.0157,15.9865,16.006,34000.0
2010-05-24 13:20:00,16.43,16.45,16.43,16.45,65000.0,16.006,16.0255,16.006,16.0255,65000.0
2010-05-24 13:25:00,16.45,16.48,16.44,16.45,51700.0,16.0255,16.0547,16.0157,16.0255,51700.0
2010-05-24 13:30:00,16.45,16.46,16.42,16.44,54300.0,16.0255,16.0352,15.9962,16.0157,54300.0
2010-05-24 13:35:00,16.43,16.45,16.42,16.45,17700.0,16.006,16.0255,15.9962,16.0255,17700.0
2010-05-24 13:40:00,16.45,16.46,16.43,16.43,65000.0,16.0255,16.0352,16.006,16.006,65000.0
2010-05-24 13:45:00,16.44,16.45,16.41,16.42,49500.0,16.0157,16.0255,15.9865,15.9962,49500.0
2010-05-24 13:50:00,16.42,16.44,16.41,16.44,33200.0,15.9962,16.0157,15.9865,16.0157,33200.0
2010-05-24 13:55:00,16.44,16.45,16.42,16.45,47300.0,16.0157,16.0255,15.9962,16.0255,47300.0
2010-05-24 14:00:00,16.44,16.44,16.42,16.43,45600.0,16.0157,16.0157,15.9962,16.006,45600.0
2010-05-24 14:05:00,16.43,16.46,16.43,16.46,48400.0,16.006,16.0352,16.006,16.0352,48400.0
2010-05-24 14:10:00,16.46,16.48,16.45,16.45,72400.0,16.0352,16.0547,16.0255,16.0255,72400.0
2010-05-24 14:15:00,16.45,16.45,16.44,16.44,26400.0,16.0255,16.0255,16.0157,16.0157,26400.0
2010-05-24 14:20:00,16.44,16.45,16.4,16.42,90000.0,16.0157,16.0255,15.9767,15.9962,90000.0
2010-05-24 14:25:00,16.42,16.43,16.4,16.41,27800.0,15.9962,16.006,15.9767,15.9865,27800.0
2010-05-24 14:30:00,16.41,16.42,16.37,16.41,72000.0,15.9865,15.9962,15.9475,15.9865,72000.0
2010-05-24 14:35:00,16.41,16.41,16.4,16.4,23800.0,15.9865,15.9865,15.9767,15.9767,23800.0
2010-05-24 14:40:00,16.4,16.41,16.4,16.4,41500.0,15.9767,15.9865,15.9767,15.9767,41500.0
2010-05-24 14:45:00,16.4,16.41,16.38,16.39,77900.0,15.9767,15.9865,15.9573,15.967,77900.0
2010-05-24 14:50:00,16.39,16.45,16.38,16.45,72600.0,15.967,16.0255,15.9573,16.0255,72600.0
2010-05-24 14:55:00,16.45,16.45,16.43,16.43,36400.0,16.0255,16.0255,16.006,16.006,36400.0
2010-05-24 15:00:00,16.43,16.44,16.38,16.38,124800.0,16.006,16.0157,15.9573,15.9573,124800.0
2010-05-24 15:05:00,16.38,16.39,16.33,16.34,217400.0,15.9573,15.967,15.9085,15.9183,217400.0
2010-05-24 15:10:00,16.34,16.34,16.31,16.33,77100.0,15.9183,15.9183,15.8891,15.9085,77100.0
2010-05-24 15:15:00,16.34,16.34,16.33,16.33,40100.0,15.9183,15.9183,15.9085,15.9085,40100.0
2010-05-24 15:20:00,16.34,16.35,16.33,16.34,80000.0,15.9183,15.928,15.9085,15.9183,80000.0
2010-05-24 15:25:00,16.34,16.35,16.32,16.33,151600.0,15.9183,15.928,15.8988,15.9085,151600.0
2010-05-24 15:30:00,16.32,16.34,16.3,16.34,294900.0,15.8988,15.9183,15.8793,15.9183,294900.0
2010-05-24 15:35:00,16.34,16.36,16.34,16.34,107200.0,15.9183,15.9378,15.9183,15.9183,107200.0
2010-05-24 15:40:00,16.35,16.37,16.34,16.36,172300.0,15.928,15.9475,15.9183,15.9378,172300.0
2010-05-24 15:45:00,16.35,16.38,16.33,16.34,341100.0,15.928,15.9573,15.9085,15.9183,341100.0
2010-05-24 15:50:00,16.34,16.35,16.26,16.26,310600.0,15.9183,15.928,15.8404,15.8404,310600.0
2010-05-24 15:55:00,16.27,16.29,16.26,16.28,428600.0,15.8501,15.8696,15.8404,15.8598,428600.0
2010-05-25 09:30:00,15.94,15.96,15.82,15.9,214000.0,15.5286,15.5481,15.4117,15.4896,214000.0
2010-05-25 09:35:00,15.89,15.93,15.86,15.93,236900.0,15.4799,15.5189,15.4507,15.5189,236900.0
2010-05-25 09:40:00,15.93,15.94,15.86,15.89,232900.0,15.5189,15.5286,15.4507,15.4799,232900.0
2010-05-25 09:45:00,15.89,16.0,15.89,15.98,140700.0,15.4799,15.5871,15.4799,15.5676,140700.0
2010-05-25 09:50:00,15.97,16.0,15.92,15.99,107500.0,15.5578,15.5871,15.5091,15.5773,107500.0
2010-05-25 09:55:00,15.98,16.0,15.88,15.91,99100.0,15.5676,15.5871,15.4702,15.4994,99100.0
2010-05-25 10:00:00,15.91,16.0,15.87,16.0,116500.0,15.4994,15.5871,15.4604,15.5871,116500.0
2010-05-25 10:05:00,16.0,16.03,15.95,15.99,104700.0,15.5871,15.6163,15.5384,15.5773,104700.0
2010-05-25 10:10:00,15.99,16.01,15.99,16.0,58400.0,15.5773,15.5968,15.5773,15.5871,58400.0
2010-05-25 10:15:00,16.0,16.09,16.0,16.02,140200.0,15.5871,15.6747,15.5871,15.6066,140200.0
2010-05-25 10:20:00,16.03,16.05,15.98,16.04,114700.0,15.6163,15.6358,15.5676,15.626,114700.0
2010-05-25 10:25:00,16.04,16.05,16.02,16.05,63600.0,15.626,15.6358,15.6066,15.6358,63600.0
2010-05-25 10:30:00,16.05,16.05,16.0,16.03,78300.0,15.6358,15.6358,15.5871,15.6163,78300.0
2010-05-25 10:35:00,16.03,16.1,16.03,16.05,105100.0,15.6163,15.6845,15.6163,15.6358,105100.0
2010-05-25 10:40:00,16.05,16.07,16.01,16.01,98000.0,15.6358,15.6553,15.5968,15.5968,98000.0
2010-05-25 10:45:00,16.01,16.04,15.99,16.01,66900.0,15.5968,15.626,15.5773,15.5968,66900.0
2010-05-25 10:50:00,16.01,16.05,15.99,16.0,74900.0,15.5968,15.6358,15.5773,15.5871,74900.0
2010-05-25 10:55:00,16.0,16.05,16.0,16.05,60300.0,15.5871,15.6358,15.5871,15.6358,60300.0
2010-05-25 11:00:00,16.05,16.08,16.05,16.08,62900.0,15.6358,15.665,15.6358,15.665,62900.0
2010-05-25 11:05:00,16.08,16.1,16.07,16.08,64300.0,15.665,15.6845,15.6553,15.665,64300.0
2010-05-25 11:10:00,16.08,16.09,16.07,16.09,46000.0,15.665,15.6747,15.6553,15.6747,46000.0
2010-05-25 11:15:00,16.09,16.1,16.05,16.06,189400.0,15.6747,15.6845,15.6358,15.6455,189400.0
2010-05-25 11:20:00,16.06,16.09,16.02,16.08,151000.0,15.6455,15.6747,15.6066,15.665,151000.0
2010-05-25 11:25:00,16.08,16.11,16.06,16.09,77900.0,15.665,15.6942,15.6455,15.6747,77900.0
2010-05-25 11:30:00,16.09,16.09,16.02,16.03,82400.0,15.6747,15.6747,15.6066,15.6163,82400.0
2010-05-25 11:35:00,16.03,16.03,16.0,16.0,75200.0,15.6163,15.6163,15.5871,15.5871,75200.0
2010-05-25 11:40:00,16.01,16.02,15.98,16.01,71900.0,15.5968,15.6066,15.5676,15.5968,71900.0
2010-05-25 11:45:00,16.01,16.05,15.99,16.03,36400.0,15.5968,15.6358,15.5773,15.6163,36400.0
2010-05-25 11:50:00,16.04,16.09,16.03,16.09,42300.0,15.626,15.6747,15.6163,15.6747,42300.0
2010-05-25 11:55:00,16.09,16.13,16.09,16.11,97700.0,15.6747,15.7137,15.6747,15.6942,97700.0
2010-05-25 12:00:00,16.11,16.15,16.11,16.14,78600.0,15.6942,15.7332,15.6942,15.7235,78600.0
2010-05-25 12:05:00,16.13,16.13,16.09,16.09,132600.0,15.7137,15.7137,15.6747,15.6747,132600.0
2010-05-25 12:10:00,16.1,16.13,16.1,16.13,55300.0,15.6845,15.7137,15.6845,15.7137,55300.0
2010-05-25 12:15:00,16.13,16.13,16.09,16.1,81800.0,15.7137,15.7137,15.6747,15.6845,81800.0
2010-05-25 12:20:00,16.09,16.1,16.08,16.08,28800.0,15.6747,15.6845,15.665,15.665,28800.0
2010-05-25 12:25:00,16.08,16.13,16.08,16.09,52500.0,15.665,15.7137,15.665,15.6747,52500.0
2010-05-25 12:30:00,16.1,16.12,16.07,16.07,41400.0,15.6845,15.704,15.6553,15.6553,41400.0
2010-05-25 12:35:00,16.07,16.11,16.07,16.1,72100.0,15.6553,15.6942,15.6553,15.6845,72100.0
2010-05-25 12:40:00,16.1,16.1,16.04,16.04,25900.0,15.6845,15.6845,15.626,15.626,25900.0
2010-05-25 12:45:00,16.04,16.1,16.04,16.1,33300.0,15.626,15.6845,15.626,15.6845,33300.0
2010-05-25 12:50:00,16.1,16.11,16.08,16.09,32900.0,15.6845,15.6942,15.665,15.6747,32900.0
2010-05-25 12:55:00,16.09,16.12,16.09,16.1,25900.0,15.6747,15.704,15.6747,15.6845,25900.0
2010-05-25 13:00:00,16.1,16.12,16.08,16.1,87200.0,15.6845,15.704,15.665,15.6845,87200.0
2010-05-25 13:05:00,16.1,16.11,16.08,16.08,62000.0,15.6845,15.6942,15.665,15.665,62000.0
2010-05-25 13:10:00,16.07,16.09,16.05,16.09,96100.0,15.6553,15.6747,15.6358,15.6747,96100.0
2010-05-25 13:15:00,16.08,16.09,16.03,16.04,127200.0,15.665,15.6747,15.6163,15.626,127200.0
2010-05-25 13:20:00,16.05,16.08,16.02,16.04,280400.0,15.6358,15.665,15.6066,15.626,280400.0
2010-05-25 13:25:00,16.04,16.08,16.04,16.06,30300.0,15.626,15.665,15.626,15.6455,30300.0
2010-05-25 13:30:00,16.06,16.09,16.05,16.09,90500.0,15.6455,15.6747,15.6358,15.6747,90500.0
2010-05-25 13:35:00,16.09,16.1,16.05,16.07,63600.0,15.6747,15.6845,15.6358,15.6553,63600.0
2010-05-25 13:40:00,16.06,16.08,16.04,16.07,44200.0,15.6455,15.665,15.626,15.6553,44200.0
2010-05-25 13:45:00,16.07,16.1,16.06,16.08,35600.0,15.6553,15.6845,15.6455,15.665,35600.0
2010-05-25 13:50:00,16.09,16.11,16.07,16.08,69900.0,15.6747,15.6942,15.6553,15.665,69900.0
2010-05-25 13:55:00,16.08,16.08,16.03,16.07,95000.0,15.665,15.665,15.6163,15.6553,95000.0
2010-05-25 14:00:00,16.07,16.09,16.04,16.08,57200.0,15.6553,15.6747,15.626,15.665,57200.0
2010-05-25 14:05:00,16.09,16.12,16.08,16.09,113300.0,15.6747,15.704,15.665,15.6747,113300.0
2010-05-25 14:10:00,16.09,16.12,16.09,16.11,69800.0,15.6747,15.704,15.6747,15.6942,69800.0
2010-05-25 14:15:00,16.11,16.12,16.1,16.12,105900.0,15.6942,15.704,15.6845,15.704,105900.0
2010-05-25 14:20:00,16.11,16.16,16.09,16.12,169900.0,15.6942,15.7429,15.6747,15.704,169900.0
2010-05-25 14:25:00,16.12,16.19,16.12,16.16,100500.0,15.704,15.7722,15.704,15.7429,100500.0
2010-05-25 14:30:00,16.16,16.17,16.12,16.13,72200.0,15.7429,15.7527,15.704,15.7137,72200.0
2010-05-25 14:35:00,16.13,16.16,16.11,16.13,88600.0,15.7137,15.7429,15.6942,15.7137,88600.0
2010-05-25 14:40:00,16.13,16.18,16.12,16.17,85300.0,15.7137,15.7624,15.704,15.7527,85300.0
2010-05-25 14:45:00,16.17,16.24,16.16,16.21,112900.0,15.7527,15.8209,15.7429,15.7916,112900.0
2010-05-25 14:50:00,16.22,16.24,16.19,16.23,120800.0,15.8014,15.8209,15.7722,15.8111,120800.0
2010-05-25 14:55:00,16.23,16.23,16.18,16.18,78100.0,15.8111,15.8111,15.7624,15.7624,78100.0
2010-05-25 15:00:00,16.18,16.24,16.18,16.2,103300.0,15.7624,15.8209,15.7624,15.7819,103300.0
2010-05-25 15:05:00,16.21,16.26,16.2,16.25,150100.0,15.7916,15.8404,15.7819,15.8306,150100.0
2010-05-25 15:10:00,16.24,16.25,16.19,16.2,99700.0,15.8209,15.8306,15.7722,15.7819,99700.0
2010-05-25 15:15:00,16.21,16.24,16.18,16.2,157900.0,15.7916,15.8209,15.7624,15.7819,157900.0
2010-05-25 15:20:00,16.21,16.24,16.19,16.24,455500.0,15.7916,15.8209,15.7722,15.8209,455500.0
2010-05-25 15:25:00,16.23,16.26,16.23,16.24,129300.0,15.8111,15.8404,15.8111,15.8209,129300.0
2010-05-25 15:30:00,16.25,16.27,16.24,16.26,258600.0,15.8306,15.8501,15.8209,15.8404,258600.0
2010-05-25 15:35:00,16.26,16.28,16.18,16.19,266900.0,15.8404,15.8598,15.7624,15.7722,266900.0
2010-05-25 15:40:00,16.19,16.24,16.18,16.18,148700.0,15.7722,15.8209,15.7624,15.7624,148700.0
2010-05-25 15:45:00,16.21,16.22,16.18,16.22,391500.0,15.7916,15.8014,15.7624,15.8014,391500.0
2010-05-25 15:50:00,16.22,16.24,16.16,16.2,314500.0,15.8014,15.8209,15.7429,15.7819,314500.0
2010-05-25 15:55:00,16.2,16.24,16.19,16.24,586000.0,15.7819,15.8209,15.7722,15.8209,586000.0
2010-05-26 09:30:00,16.31,16.44,16.2,16.43,121800.0,15.8891,16.0157,15.7819,16.006,121800.0
2010-05-26 09:35:00,16.43,16.45,16.36,16.44,120400.0,16.006,16.0255,15.9378,16.0157,120400.0
2010-05-26 09:40:00,16.44,16.48,16.42,16.48,112900.0,16.0157,16.0547,15.9962,16.0547,112900.0
2010-05-26 09:45:00,16.47,16.48,16.44,16.47,48600.0,16.0449,16.0547,16.0157,16.0449,48600.0
2010-05-26 09:50:00,16.47,16.52,16.45,16.51,122200.0,16.0449,16.0936,16.0255,16.0839,122200.0
2010-05-26 09:55:00,16.51,16.61,16.51,16.6,182500.0,16.0839,16.1813,16.0839,16.1716,182500.0
2010-05-26 10:00:00,16.62,16.7,16.6,16.67,202500.0,16.1911,16.269,16.1716,16.2398,202500.0
2010-05-26 10:05:00,16.67,16.67,16.62,16.62,158200.0,16.2398,16.2398,16.1911,16.1911,158200.0
2010-05-26 10:10:00,16.63,16.63,16.59,16.6,90700.0,16.2008,16.2008,16.1618,16.1716,90700.0
2010-05-26 10:15:00,16.6,16.66,16.59,16.65,83900.0,16.1716,16.23,16.1618,16.2203,83900.0
2010-05-26 10:20:00,16.66,16.66,16.6,16.64,82500.0,16.23,16.23,16.1716,16.2105,82500.0
2010-05-26 10:25:00,16.65,16.65,16.62,16.64,50200.0,16.2203,16.2203,16.1911,16.2105,50200.0
2010-05-26 10:30:00,16.63,16.67,16.6,16.67,96700.0,16.2008,16.2398,16.1716,16.2398,96700.0
2010-05-26 10:35:00,16.66,16.77,16.66,16.76,195900.0,16.23,16.3372,16.23,16.3275,195900.0
2010-05-26 10:40:00,16.76,16.79,16.75,16.79,155500.0,16.3275,16.3567,16.3177,16.3567,155500.0
2010-05-26 10:45:00,16.78,16.82,16.73,16.73,272000.0,16.3469,16.3859,16.2982,16.2982,272000.0
2010-05-26 10:50:00,16.73,16.76,16.69,16.71,49500.0,16.2982,16.3275,16.2593,16.2787,49500.0
2010-05-26 10:55:00,16.7,16.7,16.63,16.65,122300.0,16.269,16.269,16.2008,16.2203,122300.0
2010-05-26 11:00:00,16.65,16.67,16.58,16.6,116400.0,16.2203,16.2398,16.1521,16.1716,116400.0
2010-05-26 11:05:00,16.6,16.61,16.57,16.61,36000.0,16.1716,16.1813,16.1424,16.1813,36000.0
2010-05-26 11:10:00,16.61,16.63,16.6,16.61,34800.0,16.1813,16.2008,16.1716,16.1813,34800.0
2010-05-26 11:15:00,16.61,16.62,16.57,16.59,37600.0,16.1813,16.1911,16.1424,16.1618,37600.0
2010-05-26 11:20:00,16.59,16.6,16.5,16.51,80700.0,16.1618,16.1716,16.0742,16.0839,80700.0
2010-05-26 11:25:00,16.51,16.52,16.45,16.45,137000.0,16.0839,16.0936,16.0255,16.0255,137000.0
2010-05-26 11:30:00,16.44,16.5,16.43,16.49,76100.0,16.0157,16.0742,16.006,16.0644,76100.0
2010-05-26 11:35:00,16.49,16.52,16.48,16.49,29400.0,16.0644,16.0936,16.0547,16.0644,29400.0
2010-05-26 11:40:00,16.48,16.52,16.48,16.49,39900.0,16.0547,16.0936,16.0547,16.0644,39900.0
2010-05-26 11:45:00,16.49,16.52,16.43,16.49,48300.0,16.0644,16.0936,16.006,16.0644,48300.0
2010-05-26 11:50:00,16.5,16.51,16.45,16.5,40200.0,16.0742,16.0839,16.0255,16.0742,40200.0
2010-05-26 11:55:00,16.5,16.55,16.5,16.54,23000.0,16.0742,16.1229,16.0742,16.1131,23000.0
2010-05-26 12:00:00,16.54,16.57,16.53,16.55,46000.0,16.1131,16.1424,16.1034,16.1229,46000.0
2010-05-26 12:05:00,16.54,16.59,16.54,16.57,32100.0,16.1131,16.1618,16.1131,16.1424,32100.0
2010-05-26 12:10:00,16.57,16.57,16.55,16.56,14000.0,16.1424,16.1424,16.1229,16.1326,14000.0
2010-05-26 12:15:00,16.55,16.58,16.55,16.55,55300.0,16.1229,16.1521,16.1229,16.1229,55300.0
2010-05-26 12:20:00,16.56,16.56,16.55,16.55,14900.0,16.1326,16.1326,16.1229,16.1229,14900.0
2010-05-26 12:25:00,16.56,16.56,16.5,16.51,28800.0,16.1326,16.1326,16.0742,16.0839,28800.0
2010-05-26 12:30:00,16.5,16.51,16.47,16.48,72100.0,16.0742,16.0839,16.0449,16.0547,72100.0
2010-05-26 12:35:00,16.48,16.49,16.47,16.49,42100.0,16.0547,16.0644,16.0449,16.0644,42100.0
2010-05-26 12:40:00,16.49,16.49,16.44,16.45,29500.0,16.0644,16.0644,16.0157,16.0255,29500.0
2010-05-26 12:45:00,16.46,16.49,16.45,16.46,24600.0,16.0352,16.0644,16.0255,16.0352,24600.0
2010-05-26 12:50:00,16.45,16.51,16.44,16.51,29300.0,16.0255,16.0839,16.0157,16.0839,29300.0
2010-05-26 12:55:00,16.51,16.52,16.5,16.52,10800.0,16.0839,16.0936,16.0742,16.0936,10800.0
2010-05-26 13:00:00,16.53,16.54,16.53,16.53,7300.0,16.1034,16.1131,16.1034,16.1034,7300.0
2010-05-26 13:05:00,16.53,16.57,16.52,16.56,64800.0,16.1034,16.1424,16.0936,16.1326,64800.0
2010-05-26 13:10:00,16.56,16.56,16.51,16.51,14800.0,16.1326,16.1326,16.0839,16.0839,14800.0
2010-05-26 13:15:00,16.51,16.54,16.51,16.51,63800.0,16.0839,16.1131,16.0839,16.0839,63800.0
2010-05-26 13:20:00,16.51,16.54,16.51,16.53,17900.0,16.0839,16.1131,16.0839,16.1034,17900.0
2010-05-26 13:25:00,16.53,16.56,16.52,16.56,106100.0,16.1034,16.1326,16.0936,16.1326,106100.0
2010-05-26 13:30:00,16.56,16.57,16.55,16.56,52500.0,16.1326,16.1424,16.1229,16.1326,52500.0
2010-05-26 13:35:00,16.56,16.6,16.56,16.6,22100.0,16.1326,16.1716,16.1326,16.1716,22100.0
2010-05-26 13:40:00,16.6,16.61,16.58,16.58,20800.0,16.1716,16.1813,16.1521,16.1521,20800.0
2010-05-26 13:45:00,16.58,16.58,16.56,16.58,18300.0,16.1521,16.1521,16.1326,16.1521,18300.0
2010-05-26 13:50:00,16.57,16.58,16.56,16.58,8700.0,16.1424,16.1521,16.1326,16.1521,8700.0
2010-05-26 13:55:00,16.57,16.59,16.55,16.56,35200.0,16.1424,16.1618,16.1229,16.1326,35200.0
2010-05-26 14:00:00,16.55,16.58,16.54,16.54,32000.0,16.1229,16.1521,16.1131,16.1131,32000.0
2010-05-26 14:05:00,16.53,16.57,16.53,16.57,23500.0,16.1034,16.1424,16.1034,16.1424,23500.0
2010-05-26 14:10:00,16.56,16.57,16.53,16.53,26000.0,16.1326,16.1424,16.1034,16.1034,26000.0
2010-05-26 14:15:00,16.53,16.54,16.52,16.52,11400.0,16.1034,16.1131,16.0936,16.0936,11400.0
2010-05-26 14:20:00,16.53,16.56,16.51,16.53,62800.0,16.1034,16.1326,16.0839,16.1034,62800.0
2010-05-26 14:25:00,16.53,16.53,16.5,16.52,31400.0,16.1034,16.1034,16.0742,16.0936,31400.0
2010-05-26 14:30:00,16.52,16.53,16.44,16.47,111000.0,16.0936,16.1034,16.0157,16.0449,111000.0
2010-05-26 14:35:00,16.47,16.49,16.43,16.49,53500.0,16.0449,16.0644,16.006,16.0644,53500.0
2010-05-26 14:40:00,16.48,16.49,16.44,16.45,44500.0,16.0547,16.0644,16.0157,16.0255,44500.0
2010-05-26 14:45:00,16.45,16.45,16.41,16.43,34800.0,16.0255,16.0255,15.9865,16.006,34800.0
2010-05-26 14:50:00,16.43,16.44,16.37,16.4,44400.0,16.006,16.0157,15.9475,15.9767,44400.0
2010-05-26 14:55:00,16.4,16.46,16.39,16.45,42000.0,15.9767,16.0352,15.967,16.0255,42000.0
2010-05-26 15:00:00,16.45,16.49,16.44,16.46,55200.0,16.0255,16.0644,16.0157,16.0352,55200.0
2010-05-26 15:05:00,16.46,16.46,16.41,16.41,86100.0,16.0352,16.0352,15.9865,15.9865,86100.0
2010-05-26 15:10:00,16.42,16.47,16.41,16.47,66700.0,15.9962,16.0449,15.9865,16.0449,66700.0
2010-05-26 15:15:00,16.47,16.48,16.4,16.41,64000.0,16.0449,16.0547,15.9767,15.9865,64000.0
2010-05-26 15:20:00,16.41,16.43,16.35,16.35,70000.0,15.9865,16.006,15.928,15.928,70000.0
2010-05-26 15:25:00,16.35,16.36,16.22,16.28,125700.0,15.928,15.9378,15.8014,15.8598,125700.0
2010-05-26 15:30:00,16.28,16.3,16.23,16.24,160400.0,15.8598,15.8793,15.8111,15.8209,160400.0
2010-05-26 15:35:00,16.25,16.32,16.22,16.32,146400.0,15.8306,15.8988,15.8014,15.8988,146400.0
2010-05-26 15:40:00,16.32,16.39,16.32,16.38,186700.0,15.8988,15.967,15.8988,15.9573,186700.0
2010-05-26 15:45:00,16.37,16.38,16.28,16.31,167800.0,15.9475,15.9573,15.8598,15.8891,167800.0
2010-05-26 15:50:00,16.32,16.34,16.29,16.31,163100.0,15.8988,15.9183,15.8696,15.8891,163100.0
2010-05-26 15:55:00,16.31,16.34,16.24,16.25,252900.0,15.8891,15.9183,15.8209,15.8306,252900.0
2010-05-27 09:30:00,16.55,16.65,16.55,16.59,97300.0,16.1229,16.2203,16.1229,16.1618,97300.0
2010-05-27 09:35:00,16.58,16.59,16.52,16.53,96200.0,16.1521,16.1618,16.0936,16.1034,96200.0
2010-05-27 09:40:00,16.53,16.62,16.53,16.61,54700.0,16.1034,16.1911,16.1034,16.1813,54700.0
2010-05-27 09:45:00,16.62,16.65,16.61,16.62,54000.0,16.1911,16.2203,16.1813,16.1911,54000.0
2010-05-27 09:50:00,16.61,16.63,16.54,16.6,63200.0,16.1813,16.2008,16.1131,16.1716,63200.0
2010-05-27 09:55:00,16.6,16.62,16.56,16.6,48000.0,16.1716,16.1911,16.1326,16.1716,48000.0
2010-05-27 10:00:00,16.61,16.61,16.54,16.58,52300.0,16.1813,16.1813,16.1131,16.1521,52300.0
2010-05-27 10:05:00,16.58,16.6,16.58,16.59,44100.0,16.1521,16.1716,16.1521,16.1618,44100.0
2010-05-27 10:10:00,16.59,16.65,16.58,16.62,52800.0,16.1618,16.2203,16.1521,16.1911,52800.0
2010-05-27 10:15:00,16.61,16.63,16.59,16.62,68600.0,16.1813,16.2008,16.1618,16.1911,68600.0
2010-05-27 10:20:00,16.62,16.63,16.59,16.63,30700.0,16.1911,16.2008,16.1618,16.2008,30700.0
2010-05-27 10:25:00,16.62,16.66,16.62,16.65,33200.0,16.1911,16.23,16.1911,16.2203,33200.0
2010-05-27 10:30:00,16.66,16.69,16.62,16.68,70400.0,16.23,16.2593,16.1911,16.2495,70400.0
2010-05-27 10:35:00,16.68,16.68,16.65,16.66,29000.0,16.2495,16.2495,16.2203,16.23,29000.0
2010-05-27 10:40:00,16.65,16.67,16.65,16.65,27400.0,16.2203,16.2398,16.2203,16.2203,27400.0
2010-05-27 10:45:00,16.65,16.65,16.6,16.62,25900.0,16.2203,16.2203,16.1716,16.1911,25900.0
2010-05-27 10:50:00,16.62,16.65,16.61,16.65,30200.0,16.1911,16.2203,16.1813,16.2203,30200.0
2010-05-27 10:55:00,16.65,16.67,16.63,16.64,17500.0,16.2203,16.2398,16.2008,16.2105,17500.0
2010-05-27 11:00:00,16.64,16.67,16.62,16.65,66200.0,16.2105,16.2398,16.1911,16.2203,66200.0
2010-05-27 11:05:00,16.64,16.67,16.62,16.64,44200.0,16.2105,16.2398,16.1911,16.2105,44200.0
2010-05-27 11:10:00,16.64,16.65,16.61,16.63,43900.0,16.2105,16.2203,16.1813,16.2008,43900.0
2010-05-27 11:15:00,16.63,16.67,16.61,16.66,65700.0,16.2008,16.2398,16.1813,16.23,65700.0
2010-05-27 11:20:00,16.67,16.69,16.65,16.68,55300.0,16.2398,16.2593,16.2203,16.2495,55300.0
2010-05-27 11:25:00,16.67,16.7,16.67,16.69,53900.0,16.2398,16.269,16.2398,16.2593,53900.0
2010-05-27 11:30:00,16.69,16.7,16.64,16.66,31600.0,16.2593,16.269,16.2105,16.23,31600.0
2010-05-27 11:35:00,16.66,16.68,16.63,16.63,36600.0,16.23,16.2495,16.2008,16.2008,36600.0
2010-05-27 11:40:00,16.63,16.65,16.63,16.65,21800.0,16.2008,16.2203,16.2008,16.2203,21800.0
2010-05-27 11:45:00,16.65,16.66,16.64,16.65,12800.0,16.2203,16.23,16.2105,16.2203,12800.0
2010-05-27 11:50:00,16.65,16.69,16.65,16.67,21600.0,16.2203,16.2593,16.2203,16.2398,21600.0
2010-05-27 11:55:00,16.67,16.7,16.65,16.7,41800.0,16.2398,16.269,16.2203,16.269,41800.0
2010-05-27 12:00:00,16.71,16.71,16.67,16.69,55500.0,16.2787,16.2787,16.2398,16.2593,55500.0
2010-05-27 12:05:00,16.69,16.69,16.65,16.65,51000.0,16.2593,16.2593,16.2203,16.2203,51000.0
2010-05-27 12:10:00,16.66,16.69,16.65,16.69,31700.0,16.23,16.2593,16.2203,16.2593,31700.0
2010-05-27 12:15:00,16.7,16.7,16.67,16.7,46000.0,16.269,16.269,16.2398,16.269,46000.0
2010-05-27 12:20:00,16.7,16.71,16.67,16.69,51000.0,16.269,16.2787,16.2398,16.2593,51000.0
2010-05-27 12:25:00,16.69,16.72,16.68,16.68,27900.0,16.2593,16.2885,16.2495,16.2495,27900.0
2010-05-27 12:30:00,16.68,16.69,16.66,16.66,18400.0,16.2495,16.2593,16.23,16.23,18400.0
2010-05-27 12:35:00,16.66,16.67,16.66,16.66,15000.0,16.23,16.2398,16.23,16.23,15000.0
2010-05-27 12:40:00,16.66,16.67,16.65,16.65,13100.0,16.23,16.2398,16.2203,16.2203,13100.0
2010-05-27 12:45:00,16.65,16.67,16.65,16.65,9300.0,16.2203,16.2398,16.2203,16.2203,9300.0
2010-05-27 12:50:00,16.66,16.66,16.64,16.64,20600.0,16.23,16.23,16.2105,16.2105,20600.0
2010-05-27 12:55:00,16.65,16.69,16.65,16.66,32900.0,16.2203,16.2593,16.2203,16.23,32900.0
2010-05-27 13:00:00,16.67,16.67,16.62,16.65,39800.0,16.2398,16.2398,16.1911,16.2203,39800.0
2010-05-27 13:05:00,16.65,16.65,16.59,16.59,53100.0,16.2203,16.2203,16.1618,16.1618,53100.0
2010-05-27 13:10:00,16.59,16.64,16.57,16.64,52500.0,16.1618,16.2105,16.1424,16.2105,52500.0
2010-05-27 13:15:00,16.64,16.66,16.64,16.64,27000.0,16.2105,16.23,16.2105,16.2105,27000.0
2010-05-27 13:20:00,16.65,16.68,16.65,16.66,25800.0,16.2203,16.2495,16.2203,16.23,25800.0
2010-05-27 13:25:00,16.65,16.66,16.64,16.65,18000.0,16.2203,16.23,16.2105,16.2203,18000.0
2010-05-27 13:30:00,16.65,16.65,16.63,16.65,21200.0,16.2203,16.2203,16.2008,16.2203,21200.0
2010-05-27 13:35:00,16.65,16.68,16.65,16.67,14100.0,16.2203,16.2495,16.2203,16.2398,14100.0
2010-05-27 13:40:00,16.67,16.68,16.65,16.65,21300.0,16.2398,16.2495,16.2203,16.2203,21300.0
2010-05-27 13:45:00,16.66,16.66,16.63,16.63,30700.0,16.23,16.23,16.2008,16.2008,30700.0
2010-05-27 13:50:00,16.64,16.65,16.62,16.63,27800.0,16.2105,16.2203,16.1911,16.2008,27800.0
2010-05-27 13:55:00,16.63,16.66,16.63,16.63,25000.0,16.2008,16.23,16.2008,16.2008,25000.0
2010-05-27 14:00:00,16.64,16.65,16.64,16.64,13500.0,16.2105,16.2203,16.2105,16.2105,13500.0
2010-05-27 14:05:00,16.65,16.7,16.65,16.68,35400.0,16.2203,16.269,16.2203,16.2495,35400.0
2010-05-27 14:10:00,16.68,16.72,16.68,16.7,26900.0,16.2495,16.2885,16.2495,16.269,26900.0
2010-05-27 14:15:00,16.69,16.71,16.69,16.71,13300.0,16.2593,16.2787,16.2593,16.2787,13300.0
2010-05-27 14:20:00,16.7,16.74,16.7,16.72,43000.0,16.269,16.308,16.269,16.2885,43000.0
2010-05-27 14:25:00,16.72,16.73,16.71,16.71,13300.0,16.2885,16.2982,16.2787,16.2787,13300.0
2010-05-27 14:30:00,16.71,16.73,16.71,16.72,26500.0,16.2787,16.2982,16.2787,16.2885,26500.0
2010-05-27 14:35:00,16.73,16.73,16.71,16.71,16400.0,16.2982,16.2982,16.2787,16.2787,16400.0
2010-05-27 14:40:00,16.71,16.73,16.71,16.73,17700.0,16.2787,16.2982,16.2787,16.2982,17700.0
2010-05-27 14:45:00,16.73,16.73,16.71,16.73,20600.0,16.2982,16.2982,16.2787,16.2982,20600.0
2010-05-27 14:50:00,16.72,16.73,16.68,16.68,25100.0,16.2885,16.2982,16.2495,16.2495,25100.0
2010-05-27 14:55:00,16.69,16.7,16.68,16.68,32100.0,16.2593,16.269,16.2495,16.2495,32100.0
2010-05-27 15:00:00,16.69,16.69,16.65,16.65,55400.0,16.2593,16.2593,16.2203,16.2203,55400.0
2010-05-27 15:05:00,16.66,16.66,16.65,16.65,38400.0,16.23,16.23,16.2203,16.2203,38400.0
2010-05-27 15:10:00,16.65,16.68,16.64,16.67,48800.0,16.2203,16.2495,16.2105,16.2398,48800.0
2010-05-27 15:15:00,16.68,16.7,16.66,16.67,33900.0,16.2495,16.269,16.23,16.2398,33900.0
2010-05-27 15:20:00,16.67,16.68,16.66,16.67,26500.0,16.2398,16.2495,16.23,16.2398,26500.0
2010-05-27 15:25:00,16.68,16.68,16.63,16.66,139700.0,16.2495,16.2495,16.2008,16.23,139700.0
2010-05-27 15:30:00,16.66,16.67,16.64,16.65,53200.0,16.23,16.2398,16.2105,16.2203,53200.0
2010-05-27 15:35:00,16.65,16.67,16.64,16.65,132800.0,16.2203,16.2398,16.2105,16.2203,132800.0
2010-05-27 15:40:00,16.65,16.67,16.62,16.67,95300.0,16.2203,16.2398,16.1911,16.2398,95300.0
2010-05-27 15:45:00,16.67,16.67,16.65,16.66,90900.0,16.2398,16.2398,16.2203,16.23,90900.0
2010-05-27 15:50:00,16.66,16.69,16.65,16.69,134300.0,16.23,16.2593,16.2203,16.2593,134300.0
2010-05-27 15:55:00,16.69,16.72,16.68,16.72,242200.0,16.2593,16.2885,16.2495,16.2885,242200.0
2010-05-28 09:30:00,16.63,16.66,16.52,16.54,86400.0,16.2008,16.23,16.0936,16.1131,86400.0
2010-05-28 09:35:00,16.55,16.58,16.5,16.57,62600.0,16.1229,16.1521,16.0742,16.1424,62600.0
2010-05-28 09:40:00,16.56,16.57,16.51,16.52,61500.0,16.1326,16.1424,16.0839,16.0936,61500.0
2010-05-28 09:45:00,16.54,16.62,16.52,16.61,53400.0,16.1131,16.1911,16.0936,16.1813,53400.0
2010-05-28 09:50:00,16.6,16.62,16.55,16.57,47800.0,16.1716,16.1911,16.1229,16.1424,47800.0
2010-05-28 09:55:00,16.58,16.62,16.53,16.61,41800.0,16.1521,16.1911,16.1034,16.1813,41800.0
2010-05-28 10:00:00,16.62,16.62,16.59,16.61,20500.0,16.1911,16.1911,16.1618,16.1813,20500.0
2010-05-28 10:05:00,16.61,16.66,16.6,16.66,30700.0,16.1813,16.23,16.1716,16.23,30700.0
2010-05-28 10:10:00,16.66,16.67,16.61,16.61,42900.0,16.23,16.2398,16.1813,16.1813,42900.0
2010-05-28 10:15:00,16.61,16.64,16.6,16.61,38500.0,16.1813,16.2105,16.1716,16.1813,38500.0
2010-05-28 10:20:00,16.61,16.63,16.59,16.6,30800.0,16.1813,16.2008,16.1618,16.1716,30800.0
2010-05-28 10:25:00,16.6,16.62,16.58,16.6,39300.0,16.1716,16.1911,16.1521,16.1716,39300.0
2010-05-28 10:30:00,16.6,16.64,16.59,16.64,15700.0,16.1716,16.2105,16.1618,16.2105,15700.0
2010-05-28 10:35:00,16.63,16.65,16.61,16.61,26800.0,16.2008,16.2203,16.1813,16.1813,26800.0
2010-05-28 10:40:00,16.6,16.6,16.58,16.6,66200.0,16.1716,16.1716,16.1521,16.1716,66200.0
2010-05-28 10:45:00,16.6,16.61,16.57,16.57,114500.0,16.1716,16.1813,16.1424,16.1424,114500.0
2010-05-28 10:50:00,16.57,16.6,16.56,16.57,78900.0,16.1424,16.1716,16.1326,16.1424,78900.0
2010-05-28 10:55:00,16.57,16.6,16.56,16.59,21000.0,16.1424,16.1716,16.1326,16.1618,21000.0
2010-05-28 11:00:00,16.59,16.59,16.56,16.57,75000.0,16.1618,16.1618,16.1326,16.1424,75000.0
2010-05-28 11:05:00,16.57,16.58,16.55,16.58,24100.0,16.1424,16.1521,16.1229,16.1521,24100.0
2010-05-28 11:10:00,16.58,16.59,16.51,16.52,48600.0,16.1521,16.1618,16.0839,16.0936,48600.0
2010-05-28 11:15:00,16.52,16.53,16.51,16.52,37800.0,16.0936,16.1034,16.0839,16.0936,37800.0
2010-05-28 11:20:00,16.52,16.52,16.49,16.49,19100.0,16.0936,16.0936,16.0644,16.0644,19100.0
2010-05-28 11:25:00,16.5,16.52,16.49,16.52,25100.0,16.0742,16.0936,16.0644,16.0936,25100.0
2010-05-28 11:30:00,16.52,16.52,16.45,16.46,67900.0,16.0936,16.0936,16.0255,16.0352,67900.0
2010-05-28 11:35:00,16.45,16.48,16.45,16.47,21100.0,16.0255,16.0547,16.0255,16.0449,21100.0
2010-05-28 11:40:00,16.47,16.52,16.47,16.51,38100.0,16.0449,16.0936,16.0449,16.0839,38100.0
2010-05-28 11:45:00,16.51,16.51,16.5,16.5,13300.0,16.0839,16.0839,16.0742,16.0742,13300.0
2010-05-28 11:50:00,16.51,16.51,16.5,16.51,19100.0,16.0839,16.0839,16.0742,16.0839,19100.0
2010-05-28 11:55:00,16.5,16.51,16.5,16.51,10700.0,16.0742,16.0839,16.0742,16.0839,10700.0
2010-05-28 12:00:00,16.51,16.51,16.5,16.5,28700.0,16.0839,16.0839,16.0742,16.0742,28700.0
2010-05-28 12:05:00,16.5,16.51,16.48,16.5,90200.0,16.0742,16.0839,16.0547,16.0742,90200.0
2010-05-28 12:10:00,16.49,16.52,16.49,16.5,10300.0,16.0644,16.0936,16.0644,16.0742,10300.0
2010-05-28 12:15:00,16.51,16.54,16.5,16.53,48300.0,16.0839,16.1131,16.0742,16.1034,48300.0
2010-05-28 12:20:00,16.54,16.54,16.54,16.54,14200.0,16.1131,16.1131,16.1131,16.1131,14200.0
2010-05-28 12:25:00,16.54,16.55,16.52,16.53,15700.0,16.1131,16.1229,16.0936,16.1034,15700.0
2010-05-28 12:30:00,16.53,16.53,16.52,16.53,5100.0,16.1034,16.1034,16.0936,16.1034,5100.0
2010-05-28 12:35:00,16.53,16.53,16.4,16.4,125900.0,16.1034,16.1034,15.9767,15.9767,125900.0
2010-05-28 12:40:00,16.4,16.47,16.38,16.38,114600.0,15.9767,16.0449,15.9573,15.9573,114600.0
2010-05-28 12:45:00,16.37,16.39,16.34,16.38,140200.0,15.9475,15.967,15.9183,15.9573,140200.0
2010-05-28 12:50:00,16.37,16.42,16.37,16.41,43700.0,15.9475,15.9962,15.9475,15.9865,43700.0
2010-05-28 12:55:00,16.42,16.42,16.39,16.41,42700.0,15.9962,15.9962,15.967,15.9865,42700.0
2010-05-28 13:00:00,16.41,16.43,16.41,16.42,15600.0,15.9865,16.006,15.9865,15.9962,15600.0
2010-05-28 13:05:00,16.41,16.42,16.36,16.38,36700.0,15.9865,15.9962,15.9378,15.9573,36700.0
2010-05-28 13:10:00,16.37,16.4,16.37,16.38,42200.0,15.9475,15.9767,15.9475,15.9573,42200.0
2010-05-28 13:15:00,16.38,16.4,16.37,16.39,26600.0,15.9573,15.9767,15.9475,15.967,26600.0
2010-05-28 13:20:00,16.39,16.4,16.39,16.39,39200.0,15.967,15.9767,15.967,15.967,39200.0
2010-05-28 13:25:00,16.39,16.42,16.39,16.41,34400.0,15.967,15.9962,15.967,15.9865,34400.0
2010-05-28 13:30:00,16.41,16.43,16.4,16.4,39400.0,15.9865,16.006,15.9767,15.9767,39400.0
2010-05-28 13:35:00,16.4,16.4,16.38,16.38,13500.0,15.9767,15.9767,15.9573,15.9573,13500.0
2010-05-28 13:40:00,16.39,16.39,16.38,16.38,33400.0,15.967,15.967,15.9573,15.9573,33400.0
2010-05-28 13:45:00,16.39,16.39,16.34,16.36,64000.0,15.967,15.967,15.9183,15.9378,64000.0
2010-05-28 13:50:00,16.36,16.4,16.36,16.4,21900.0,15.9378,15.9767,15.9378,15.9767,21900.0
2010-05-28 13:55:00,16.39,16.41,16.35,16.36,31600.0,15.967,15.9865,15.928,15.9378,31600.0
2010-05-28 14:00:00,16.35,16.37,16.34,16.35,39800.0,15.928,15.9475,15.9183,15.928,39800.0
2010-05-28 14:05:00,16.36,16.36,16.32,16.35,45400.0,15.9378,15.9378,15.8988,15.928,45400.0
2010-05-28 14:10:00,16.36,16.4,16.34,16.4,25000.0,15.9378,15.9767,15.9183,15.9767,25000.0
2010-05-28 14:15:00,16.39,16.44,16.39,16.44,34400.0,15.967,16.0157,15.967,16.0157,34400.0
2010-05-28 14:20:00,16.44,16.44,16.39,16.4,65500.0,16.0157,16.0157,15.967,15.9767,65500.0
2010-05-28 14:25:00,16.39,16.42,16.39,16.42,41900.0,15.967,15.9962,15.967,15.9962,41900.0
2010-05-28 14:30:00,16.41,16.42,16.39,16.41,16200.0,15.9865,15.9962,15.967,15.9865,16200.0
2010-05-28 14:35:00,16.4,16.44,16.39,16.44,43200.0,15.9767,16.0157,15.967,16.0157,43200.0
2010-05-28 14:40:00,16.44,16.45,16.43,16.45,28800.0,16.0157,16.0255,16.006,16.0255,28800.0
2010-05-28 14:45:00,16.45,16.52,16.45,16.52,46500.0,16.0255,16.0936,16.0255,16.0936,46500.0
2010-05-28 14:50:00,16.52,16.55,16.51,16.54,57900.0,16.0936,16.1229,16.0839,16.1131,57900.0
2010-05-28 14:55:00,16.54,16.54,16.51,16.52,19800.0,16.1131,16.1131,16.0839,16.0936,19800.0
2010-05-28 15:00:00,16.53,16.55,16.52,16.54,17000.0,16.1034,16.1229,16.0936,16.1131,17000.0
2010-05-28 15:05:00,16.55,16.55,16.5,16.51,52200.0,16.1229,16.1229,16.0742,16.0839,52200.0
2010-05-28 15:10:00,16.51,16.56,16.5,16.55,56800.0,16.0839,16.1326,16.0742,16.1229,56800.0
2010-05-28 15:15:00,16.54,16.59,16.54,16.58,55200.0,16.1131,16.1618,16.1131,16.1521,55200.0
2010-05-28 15:20:00,16.58,16.6,16.57,16.58,63100.0,16.1521,16.1716,16.1424,16.1521,63100.0
2010-05-28 15:25:00,16.59,16.62,16.57,16.61,53200.0,16.1618,16.1911,16.1424,16.1813,53200.0
2010-05-28 15:30:00,16.61,16.66,16.61,16.63,38600.0,16.1813,16.23,16.1813,16.2008,38600.0
2010-05-28 15:35:00,16.63,16.64,16.61,16.63,34800.0,16.2008,16.2105,16.1813,16.2008,34800.0
2010-05-28 15:40:00,16.62,16.62,16.59,16.6,78500.0,16.1911,16.1911,16.1618,16.1716,78500.0
2010-05-28 15:45:00,16.6,16.6,16.5,16.56,111400.0,16.1716,16.1716,16.0742,16.1326,111400.0
2010-05-28 15:50:00,16.56,16.6,16.55,16.59,110900.0,16.1326,16.1716,16.1229,16.1618,110900.0
2010-05-28 15:55:00,16.6,16.6,16.49,16.5,177000.0,16.1716,16.1716,16.0644,16.0742,177000.0
2010-06-01 09:30:00,16.25,16.27,16.15,16.25,133200.0,15.8306,15.8501,15.7332,15.8306,133200.0
2010-06-01 09:35:00,16.26,16.3,16.22,16.27,73400.0,15.8404,15.8793,15.8014,15.8501,73400.0
2010-06-01 09:40:00,16.27,16.35,16.26,16.35,104600.0,15.8501,15.928,15.8404,15.928,104600.0
2010-06-01 09:45:00,16.35,16.43,16.34,16.43,71400.0,15.928,16.006,15.9183,16.006,71400.0
2010-06-01 09:50:00,16.42,16.45,16.35,16.35,71300.0,15.9962,16.0255,15.928,15.928,71300.0
2010-06-01 09:55:00,16.36,16.37,16.32,16.32,27000.0,15.9378,15.9475,15.8988,15.8988,27000.0
2010-06-01 10:00:00,16.33,16.46,16.33,16.44,90300.0,15.9085,16.0352,15.9085,16.0157,90300.0
2010-06-01 10:05:00,16.45,16.45,16.4,16.41,48300.0,16.0255,16.0255,15.9767,15.9865,48300.0
2010-06-01 10:10:00,16.41,16.43,16.4,16.41,39100.0,15.9865,16.006,15.9767,15.9865,39100.0
2010-06-01 10:15:00,16.42,16.46,16.4,16.46,37800.0,15.9962,16.0352,15.9767,16.0352,37800.0
2010-06-01 10:20:00,16.45,16.55,16.45,16.55,84300.0,16.0255,16.1229,16.0255,16.1229,84300.0
2010-06-01 10:25:00,16.54,16.61,16.52,16.55,69600.0,16.1131,16.1813,16.0936,16.1229,69600.0
2010-06-01 10:30:00,16.56,16.6,16.55,16.55,60100.0,16.1326,16.1716,16.1229,16.1229,60100.0
2010-06-01 10:35:00,16.56,16.57,16.46,16.46,46200.0,16.1326,16.1424,16.0352,16.0352,46200.0
2010-06-01 10:40:00,16.47,16.48,16.45,16.45,22900.0,16.0449,16.0547,16.0255,16.0255,22900.0
2010-06-01 10:45:00,16.46,16.47,16.43,16.45,32400.0,16.0352,16.0449,16.006,16.0255,32400.0
2010-06-01 10:50:00,16.45,16.45,16.43,16.44,31400.0,16.0255,16.0255,16.006,16.0157,31400.0
2010-06-01 10:55:00,16.44,16.46,16.43,16.44,20500.0,16.0157,16.0352,16.006,16.0157,20500.0
2010-06-01 11:00:00,16.43,16.43,16.39,16.4,28200.0,16.006,16.006,15.967,15.9767,28200.0
2010-06-01 11:05:00,16.4,16.41,16.37,16.37,51600.0,15.9767,15.9865,15.9475,15.9475,51600.0
2010-06-01 11:10:00,16.38,16.38,16.35,16.36,35700.0,15.9573,15.9573,15.928,15.9378,35700.0
2010-06-01 11:15:00,16.35,16.35,16.31,16.34,32100.0,15.928,15.928,15.8891,15.9183,32100.0
2010-06-01 11:20:00,16.34,16.36,16.34,16.35,32900.0,15.9183,15.9378,15.9183,15.928,32900.0
2010-06-01 11:25:00,16.35,16.42,16.34,16.38,88800.0,15.928,15.9962,15.9183,15.9573,88800.0
2010-06-01 11:30:00,16.39,16.41,16.38,16.39,18600.0,15.967,15.9865,15.9573,15.967,18600.0
2010-06-01 11:35:00,16.38,16.4,16.37,16.4,25200.0,15.9573,15.9767,15.9475,15.9767,25200.0
2010-06-01 11:40:00,16.4,16.4,16.35,16.37,30000.0,15.9767,15.9767,15.928,15.9475,30000.0
2010-06-01 11:45:00,16.36,16.38,16.35,16.38,58100.0,15.9378,15.9573,15.928,15.9573,58100.0
2010-06-01 11:50:00,16.38,16.4,16.37,16.38,46600.0,15.9573,15.9767,15.9475,15.9573,46600.0
2010-06-01 11:55:00,16.39,16.4,16.35,16.37,40700.0,15.967,15.9767,15.928,15.9475,40700.0
2010-06-01 12:00:00,16.36,16.38,16.35,16.37,47200.0,15.9378,15.9573,15.928,15.9475,47200.0
2010-06-01 12:05:00,16.36,16.39,16.36,16.38,47200.0,15.9378,15.967,15.9378,15.9573,47200.0
2010-06-01 12:10:00,16.39,16.42,16.37,16.41,28900.0,15.967,15.9962,15.9475,15.9865,28900.0
2010-06-01 12:15:00,16.41,16.42,16.4,16.41,26600.0,15.9865,15.9962,15.9767,15.9865,26600.0
2010-06-01 12:20:00,16.41,16.42,16.4,16.41,12300.0,15.9865,15.9962,15.9767,15.9865,12300.0
2010-06-01 12:25:00,16.41,16.44,16.41,16.44,15200.0,15.9865,16.0157,15.9865,16.0157,15200.0
2010-06-01 12:30:00,16.44,16.45,16.42,16.44,26100.0,16.0157,16.0255,15.9962,16.0157,26100.0
2010-06-01 12:35:00,16.44,16.44,16.42,16.44,9100.0,16.0157,16.0157,15.9962,16.0157,9100.0
2010-06-01 12:40:00,16.43,16.44,16.41,16.42,20200.0,16.006,16.0157,15.9865,15.9962,20200.0
2010-06-01 12:45:00,16.42,16.43,16.41,16.43,16600.0,15.9962,16.006,15.9865,16.006,16600.0
2010-06-01 12:50:00,16.42,16.43,16.42,16.43,16000.0,15.9962,16.006,15.9962,16.006,16000.0
2010-06-01 12:55:00,16.43,16.43,16.41,16.41,13500.0,16.006,16.006,15.9865,15.9865,13500.0
2010-06-01 13:00:00,16.4,16.42,16.4,16.42,22300.0,15.9767,15.9962,15.9767,15.9962,22300.0
2010-06-01 13:05:00,16.41,16.44,16.41,16.42,37100.0,15.9865,16.0157,15.9865,15.9962,37100.0
2010-06-01 13:10:00,16.42,16.47,16.42,16.45,46600.0,15.9962,16.0449,15.9962,16.0255,46600.0
2010-06-01 13:15:00,16.45,16.5,16.45,16.47,174200.0,16.0255,16.0742,16.0255,16.0449,174200.0
2010-06-01 13:20:00,16.48,16.49,16.46,16.46,30000.0,16.0547,16.0644,16.0352,16.0352,30000.0
2010-06-01 13:25:00,16.46,16.48,16.46,16.46,32600.0,16.0352,16.0547,16.0352,16.0352,32600.0
2010-06-01 13:30:00,16.47,16.48,16.46,16.47,26400.0,16.0449,16.0547,16.0352,16.0449,26400.0
2010-06-01 13:35:00,16.47,16.49,16.45,16.46,52400.0,16.0449,16.0644,16.0255,16.0352,52400.0
2010-06-01 13:40:00,16.46,16.47,16.43,16.44,110000.0,16.0352,16.0449,16.006,16.0157,110000.0
2010-06-01 13:45:00,16.44,16.45,16.43,16.45,16900.0,16.0157,16.0255,16.006,16.0255,16900.0
2010-06-01 13:50:00,16.45,16.45,16.39,16.4,32600.0,16.0255,16.0255,15.967,15.9767,32600.0
2010-06-01 13:55:00,16.4,16.41,16.36,16.36,40800.0,15.9767,15.9865,15.9378,15.9378,40800.0
2010-06-01 14:00:00,16.36,16.38,16.31,16.37,78100.0,15.9378,15.9573,15.8891,15.9475,78100.0
2010-06-01 14:05:00,16.36,16.38,16.31,16.33,50600.0,15.9378,15.9573,15.8891,15.9085,50600.0
2010-06-01 14:10:00,16.33,16.36,16.33,16.35,53100.0,15.9085,15.9378,15.9085,15.928,53100.0
2010-06-01 14:15:00,16.35,16.35,16.3,16.32,47300.0,15.928,15.928,15.8793,15.8988,47300.0
2010-06-01 14:20:00,16.33,16.36,16.31,16.35,39200.0,15.9085,15.9378,15.8891,15.928,39200.0
2010-06-01 14:25:00,16.35,16.35,16.31,16.32,48800.0,15.928,15.928,15.8891,15.8988,48800.0
2010-06-01 14:30:00,16.32,16.35,16.32,16.35,32200.0,15.8988,15.928,15.8988,15.928,32200.0
2010-06-01 14:35:00,16.35,16.35,16.33,16.34,16400.0,15.928,15.928,15.9085,15.9183,16400.0
2010-06-01 14:40:00,16.34,16.37,16.33,16.35,37000.0,15.9183,15.9475,15.9085,15.928,37000.0
2010-06-01 14:45:00,16.36,16.39,16.36,16.39,28200.0,15.9378,15.967,15.9378,15.967,28200.0
2010-06-01 14:50:00,16.39,16.39,16.33,16.34,29700.0,15.967,15.967,15.9085,15.9183,29700.0
2010-06-01 14:55:00,16.34,16.35,16.32,16.34,46400.0,15.9183,15.928,15.8988,15.9183,46400.0
2010-06-01 15:00:00,16.33,16.34,16.29,16.3,54800.0,15.9085,15.9183,15.8696,15.8793,54800.0
2010-06-01 15:05:00,16.3,16.32,16.28,16.29,132100.0,15.8793,15.8988,15.8598,15.8696,132100.0
2010-06-01 15:10:00,16.28,16.34,16.26,16.33,46900.0,15.8598,15.9183,15.8404,15.9085,46900.0
2010-06-01 15:15:00,16.33,16.34,16.28,16.28,76800.0,15.9085,15.9183,15.8598,15.8598,76800.0
2010-06-01 15:20:00,16.29,16.3,16.2,16.21,148400.0,15.8696,15.8793,15.7819,15.7916,148400.0
2010-06-01 15:25:00,16.21,16.23,16.19,16.23,96200.0,15.7916,15.8111,15.7722,15.8111,96200.0
2010-06-01 15:30:00,16.22,16.25,16.21,16.24,110900.0,15.8014,15.8306,15.7916,15.8209,110900.0
2010-06-01 15:35:00,16.24,16.25,16.22,16.22,111700.0,15.8209,15.8306,15.8014,15.8014,111700.0
2010-06-01 15:40:00,16.22,16.23,16.2,16.22,129100.0,15.8014,15.8111,15.7819,15.8014,129100.0
2010-06-01 15:45:00,16.21,16.21,16.14,16.15,176200.0,15.7916,15.7916,15.7235,15.7332,176200.0
2010-06-01 15:50:00,16.15,16.16,16.1,16.1,159800.0,15.7332,15.7429,15.6845,15.6845,159800.0
2010-06-01 15:55:00,16.11,16.11,16.06,16.08,301600.0,15.6942,15.6942,15.6455,15.665,301600.0
2010-06-02 09:30:00,16.2,16.45,16.18,16.26,136800.0,15.7819,16.0255,15.7624,15.8404,136800.0
2010-06-02 09:35:00,16.24,16.29,16.18,16.21,79000.0,15.8209,15.8696,15.7624,15.7916,79000.0
2010-06-02 09:40:00,16.2,16.2,16.1,16.13,104700.0,15.7819,15.7819,15.6845,15.7137,104700.0
2010-06-02 09:45:00,16.14,16.15,16.1,16.12,68300.0,15.7235,15.7332,15.6845,15.704,68300.0
2010-06-02 09:50:00,16.12,16.12,16.06,16.09,42000.0,15.704,15.704,15.6455,15.6747,42000.0
2010-06-02 09:55:00,16.09,16.12,16.07,16.08,55800.0,15.6747,15.704,15.6553,15.665,55800.0
2010-06-02 10:00:00,16.08,16.2,16.07,16.18,162800.0,15.665,15.7819,15.6553,15.7624,162800.0
2010-06-02 10:05:00,16.17,16.22,16.17,16.19,43900.0,15.7527,15.8014,15.7527,15.7722,43900.0
2010-06-02 10:10:00,16.18,16.22,16.16,16.16,45800.0,15.7624,15.8014,15.7429,15.7429,45800.0
2010-06-02 10:15:00,16.17,16.21,16.14,16.2,41000.0,15.7527,15.7916,15.7235,15.7819,41000.0
2010-06-02 10:20:00,16.19,16.26,16.19,16.24,51800.0,15.7722,15.8404,15.7722,15.8209,51800.0
2010-06-02 10:25:00,16.24,16.25,16.19,16.19,51300.0,15.8209,15.8306,15.7722,15.7722,51300.0
2010-06-02 10:30:00,16.19,16.2,16.18,16.19,49500.0,15.7722,15.7819,15.7624,15.7722,49500.0
2010-06-02 10:35:00,16.18,16.21,16.18,16.18,62700.0,15.7624,15.7916,15.7624,15.7624,62700.0
2010-06-02 10:40:00,16.18,16.19,16.17,16.18,25400.0,15.7624,15.7722,15.7527,15.7624,25400.0
2010-06-02 10:45:00,16.18,16.18,16.15,16.17,37900.0,15.7624,15.7624,15.7332,15.7527,37900.0
2010-06-02 10:50:00,16.16,16.18,16.16,16.17,36400.0,15.7429,15.7624,15.7429,15.7527,36400.0
2010-06-02 10:55:00,16.17,16.18,16.16,16.16,37300.0,15.7527,15.7624,15.7429,15.7429,37300.0
2010-06-02 11:00:00,16.16,16.19,16.15,16.18,43400.0,15.7429,15.7722,15.7332,15.7624,43400.0
2010-06-02 11:05:00,16.19,16.23,16.19,16.22,34500.0,15.7722,15.8111,15.7722,15.8014,34500.0
2010-06-02 11:10:00,16.22,16.25,16.21,16.21,64900.0,15.8014,15.8306,15.7916,15.7916,64900.0
2010-06-02 11:15:00,16.2,16.22,16.16,16.16,67000.0,15.7819,15.8014,15.7429,15.7429,67000.0
2010-06-02 11:20:00,16.16,16.19,16.16,16.16,80400.0,15.7429,15.7722,15.7429,15.7429,80400.0
2010-06-02 11:25:00,16.16,16.19,16.14,16.15,72200.0,15.7429,15.7722,15.7235,15.7332,72200.0
2010-06-02 11:30:00,16.16,16.17,16.14,16.16,63600.0,15.7429,15.7527,15.7235,15.7429,63600.0
2010-06-02 11:35:00,16.17,16.2,16.16,16.18,34000.0,15.7527,15.7819,15.7429,15.7624,34000.0
2010-06-02 11:40:00,16.18,16.24,16.18,16.21,39200.0,15.7624,15.8209,15.7624,15.7916,39200.0
2010-06-02 11:45:00,16.21,16.22,16.17,16.17,52800.0,15.7916,15.8014,15.7527,15.7527,52800.0
2010-06-02 11:50:00,16.17,16.2,16.17,16.18,33200.0,15.7527,15.7819,15.7527,15.7624,33200.0
2010-06-02 11:55:00,16.18,16.19,16.17,16.18,16300.0,15.7624,15.7722,15.7527,15.7624,16300.0
2010-06-02 12:00:00,16.19,16.19,16.18,16.18,21000.0,15.7722,15.7722,15.7624,15.7624,21000.0
2010-06-02 12:05:00,16.19,16.2,16.17,16.18,35700.0,15.7722,15.7819,15.7527,15.7624,35700.0
2010-06-02 12:10:00,16.17,16.18,16.17,16.17,29000.0,15.7527,15.7624,15.7527,15.7527,29000.0
2010-06-02 12:15:00,16.17,16.19,16.17,16.19,27900.0,15.7527,15.7722,15.7527,15.7722,27900.0
2010-06-02 12:20:00,16.18,16.19,16.18,16.18,15800.0,15.7624,15.7722,15.7624,15.7624,15800.0
2010-06-02 12:25:00,16.19,16.19,16.16,16.16,39700.0,15.7722,15.7722,15.7429,15.7429,39700.0
2010-06-02 12:30:00,16.16,16.17,16.16,16.16,5800.0,15.7429,15.7527,15.7429,15.7429,5800.0
2010-06-02 12:35:00,16.17,16.17,16.15,16.15,19200.0,15.7527,15.7527,15.7332,15.7332,19200.0
2010-06-02 12:40:00,16.16,16.18,16.15,16.18,28600.0,15.7429,15.7624,15.7332,15.7624,28600.0
2010-06-02 12:45:00,16.19,16.2,16.18,16.2,26200.0,15.7722,15.7819,15.7624,15.7819,26200.0
2010-06-02 12:50:00,16.21,16.22,16.2,16.21,18400.0,15.7916,15.8014,15.7819,15.7916,18400.0
2010-06-02 12:55:00,16.22,16.24,16.21,16.23,36200.0,15.8014,15.8209,15.7916,15.8111,36200.0
2010-06-02 13:00:00,16.24,16.24,16.22,16.23,64800.0,15.8209,15.8209,15.8014,15.8111,64800.0
2010-06-02 13:05:00,16.23,16.23,16.22,16.22,20100.0,15.8111,15.8111,15.8014,15.8014,20100.0
2010-06-02 13:10:00,16.23,16.23,16.19,16.19,27900.0,15.8111,15.8111,15.7722,15.7722,27900.0
2010-06-02 13:15:00,16.19,16.2,16.19,16.2,9400.0,15.7722,15.7819,15.7722,15.7819,9400.0
2010-06-02 13:20:00,16.2,16.25,16.19,16.24,229100.0,15.7819,15.8306,15.7722,15.8209,229100.0
2010-06-02 13:25:00,16.24,16.24,16.22,16.22,23300.0,15.8209,15.8209,15.8014,15.8014,23300.0
2010-06-02 13:30:00,16.22,16.24,16.22,16.23,14500.0,15.8014,15.8209,15.8014,15.8111,14500.0
2010-06-02 13:35:00,16.23,16.25,16.23,16.23,26500.0,15.8111,15.8306,15.8111,15.8111,26500.0
2010-06-02 13:40:00,16.22,16.23,16.21,16.21,26000.0,15.8014,15.8111,15.7916,15.7916,26000.0
2010-06-02 13:45:00,16.22,16.23,16.21,16.21,57300.0,15.8014,15.8111,15.7916,15.7916,57300.0
2010-06-02 13:50:00,16.2,16.22,16.2,16.22,26100.0,15.7819,15.8014,15.7819,15.8014,26100.0
2010-06-02 13:55:00,16.21,16.23,16.21,16.23,20700.0,15.7916,15.8111,15.7916,15.8111,20700.0
2010-06-02 14:00:00,16.22,16.23,16.22,16.22,5900.0,15.8014,15.8111,15.8014,15.8014,5900.0
2010-06-02 14:05:00,16.23,16.23,16.22,16.22,22900.0,15.8111,15.8111,15.8014,15.8014,22900.0
2010-06-02 14:10:00,16.22,16.24,16.22,16.23,50600.0,15.8014,15.8209,15.8014,15.8111,50600.0
2010-06-02 14:15:00,16.24,16.3,16.24,16.24,275000.0,15.8209,15.8793,15.8209,15.8209,275000.0
2010-06-02 14:20:00,16.24,16.25,16.23,16.25,45400.0,15.8209,15.8306,15.8111,15.8306,45400.0
2010-06-02 14:25:00,16.25,16.27,16.24,16.25,40400.0,15.8306,15.8501,15.8209,15.8306,40400.0
2010-06-02 14:30:00,16.25,16.27,16.24,16.26,29100.0,15.8306,15.8501,15.8209,15.8404,29100.0
2010-06-02 14:35:00,16.26,16.27,16.24,16.24,69200.0,15.8404,15.8501,15.8209,15.8209,69200.0
2010-06-02 14:40:00,16.25,16.27,16.25,16.26,47400.0,15.8306,15.8501,15.8306,15.8404,47400.0
2010-06-02 14:45:00,16.26,16.28,16.25,16.25,74800.0,15.8404,15.8598,15.8306,15.8306,74800.0
2010-06-02 14:50:00,16.25,16.31,16.25,16.31,62800.0,15.8306,15.8891,15.8306,15.8891,62800.0
2010-06-02 14:55:00,16.32,16.34,16.32,16.34,26400.0,15.8988,15.9183,15.8988,15.9183,26400.0
2010-06-02 15:00:00,16.34,16.37,16.33,16.37,63000.0,15.9183,15.9475,15.9085,15.9475,63000.0
2010-06-02 15:05:00,16.36,16.39,16.34,16.36,52500.0,15.9378,15.967,15.9183,15.9378,52500.0
2010-06-02 15:10:00,16.35,16.38,16.35,16.38,58000.0,15.928,15.9573,15.928,15.9573,58000.0
2010-06-02 15:15:00,16.38,16.4,16.36,16.37,49700.0,15.9573,15.9767,15.9378,15.9475,49700.0
2010-06-02 15:20:00,16.37,16.38,16.29,16.3,570300.0,15.9475,15.9573,15.8696,15.8793,570300.0
2010-06-02 15:25:00,16.31,16.32,16.3,16.31,39100.0,15.8891,15.8988,15.8793,15.8891,39100.0
2010-06-02 15:30:00,16.32,16.32,16.29,16.29,137200.0,15.8988,15.8988,15.8696,15.8696,137200.0
2010-06-02 15:35:00,16.29,16.31,16.28,16.28,72700.0,15.8696,15.8891,15.8598,15.8598,72700.0
2010-06-02 15:40:00,16.28,16.31,16.28,16.3,127800.0,15.8598,15.8891,15.8598,15.8793,127800.0
2010-06-02 15:45:00,16.31,16.31,16.27,16.29,98500.0,15.8891,15.8891,15.8501,15.8696,98500.0
2010-06-02 15:50:00,16.29,16.34,16.29,16.34,106600.0,15.8696,15.9183,15.8696,15.9183,106600.0
2010-06-02 15:55:00,16.33,16.37,16.33,16.37,156100.0,15.9085,15.9475,15.9085,15.9475,156100.0
2010-06-03 09:30:00,16.53,16.66,16.4,16.56,119900.0,16.1034,16.23,15.9767,16.1326,119900.0
2010-06-03 09:35:00,16.56,16.6,16.44,16.52,143000.0,16.1326,16.1716,16.0157,16.0936,143000.0
2010-06-03 09:40:00,16.52,16.56,16.49,16.52,80000.0,16.0936,16.1326,16.0644,16.0936,80000.0
2010-06-03 09:45:00,16.53,16.61,16.52,16.55,155000.0,16.1034,16.1813,16.0936,16.1229,155000.0
2010-06-03 09:50:00,16.55,16.56,16.52,16.54,48700.0,16.1229,16.1326,16.0936,16.1131,48700.0
2010-06-03 09:55:00,16.54,16.56,16.51,16.54,36800.0,16.1131,16.1326,16.0839,16.1131,36800.0
2010-06-03 10:00:00,16.54,16.55,16.4,16.4,80300.0,16.1131,16.1229,15.9767,15.9767,80300.0
2010-06-03 10:05:00,16.39,16.44,16.37,16.44,92400.0,15.967,16.0157,15.9475,16.0157,92400.0
2010-06-03 10:10:00,16.44,16.49,16.44,16.45,94700.0,16.0157,16.0644,16.0157,16.0255,94700.0
2010-06-03 10:15:00,16.46,16.48,16.44,16.46,54300.0,16.0352,16.0547,16.0157,16.0352,54300.0
2010-06-03 10:20:00,16.46,16.48,16.39,16.4,37800.0,16.0352,16.0547,15.967,15.9767,37800.0
2010-06-03 10:25:00,16.4,16.41,16.37,16.37,52100.0,15.9767,15.9865,15.9475,15.9475,52100.0
2010-06-03 10:30:00,16.37,16.45,16.36,16.45,39900.0,15.9475,16.0255,15.9378,16.0255,39900.0
2010-06-03 10:35:00,16.45,16.45,16.36,16.38,53700.0,16.0255,16.0255,15.9378,15.9573,53700.0
2010-06-03 10:40:00,16.39,16.41,16.39,16.4,193100.0,15.967,15.9865,15.967,15.9767,193100.0
2010-06-03 10:45:00,16.4,16.45,16.4,16.44,80500.0,15.9767,16.0255,15.9767,16.0157,80500.0
2010-06-03 10:50:00,16.45,16.48,16.44,16.47,28000.0,16.0255,16.0547,16.0157,16.0449,28000.0
2010-06-03 10:55:00,16.47,16.52,16.46,16.47,84900.0,16.0449,16.0936,16.0352,16.0449,84900.0
2010-06-03 11:00:00,16.47,16.48,16.46,16.47,37900.0,16.0449,16.0547,16.0352,16.0449,37900.0
2010-06-03 11:05:00,16.47,16.55,16.47,16.54,50700.0,16.0449,16.1229,16.0449,16.1131,50700.0
2010-06-03 11:10:00,16.54,16.54,16.51,16.51,59500.0,16.1131,16.1131,16.0839,16.0839,59500.0
2010-06-03 11:15:00,16.51,16.52,16.5,16.51,31700.0,16.0839,16.0936,16.0742,16.0839,31700.0
2010-06-03 11:20:00,16.51,16.52,16.51,16.52,31300.0,16.0839,16.0936,16.0839,16.0936,31300.0
2010-06-03 11:25:00,16.52,16.52,16.48,16.49,52500.0,16.0936,16.0936,16.0547,16.0644,52500.0
2010-06-03 11:30:00,16.49,16.51,16.48,16.51,20800.0,16.0644,16.0839,16.0547,16.0839,20800.0
2010-06-03 11:35:00,16.51,16.55,16.5,16.54,29500.0,16.0839,16.1229,16.0742,16.1131,29500.0
2010-06-03 11:40:00,16.55,16.55,16.5,16.55,121600.0,16.1229,16.1229,16.0742,16.1229,121600.0
2010-06-03 11:45:00,16.55,16.59,16.55,16.58,34200.0,16.1229,16.1618,16.1229,16.1521,34200.0
2010-06-03 11:50:00,16.58,16.59,16.54,16.55,32700.0,16.1521,16.1618,16.1131,16.1229,32700.0
2010-06-03 11:55:00,16.56,16.57,16.54,16.57,16400.0,16.1326,16.1424,16.1131,16.1424,16400.0
2010-06-03 12:00:00,16.57,16.57,16.55,16.56,21200.0,16.1424,16.1424,16.1229,16.1326,21200.0
2010-06-03 12:05:00,16.55,16.55,16.49,16.51,35400.0,16.1229,16.1229,16.0644,16.0839,35400.0
2010-06-03 12:10:00,16.5,16.52,16.49,16.51,46200.0,16.0742,16.0936,16.0644,16.0839,46200.0
2010-06-03 12:15:00,16.5,16.51,16.47,16.48,30200.0,16.0742,16.0839,16.0449,16.0547,30200.0
2010-06-03 12:20:00,16.49,16.49,16.42,16.43,32000.0,16.0644,16.0644,15.9962,16.006,32000.0
2010-06-03 12:25:00,16.43,16.44,16.4,16.44,33400.0,16.006,16.0157,15.9767,16.0157,33400.0
2010-06-03 12:30:00,16.43,16.46,16.43,16.46,14300.0,16.006,16.0352,16.006,16.0352,14300.0
2010-06-03 12:35:00,16.46,16.5,16.45,16.5,22300.0,16.0352,16.0742,16.0255,16.0742,22300.0
2010-06-03 12:40:00,16.5,16.52,16.5,16.52,23600.0,16.0742,16.0936,16.0742,16.0936,23600.0
2010-06-03 12:45:00,16.52,16.54,16.52,16.54,24500.0,16.0936,16.1131,16.0936,16.1131,24500.0
2010-06-03 12:50:00,16.53,16.54,16.51,16.51,24400.0,16.1034,16.1131,16.0839,16.0839,24400.0
2010-06-03 12:55:00,16.51,16.55,16.51,16.54,22000.0,16.0839,16.1229,16.0839,16.1131,22000.0
2010-06-03 13:00:00,16.54,16.57,16.54,16.57,23500.0,16.1131,16.1424,16.1131,16.1424,23500.0
2010-06-03 13:05:00,16.57,16.58,16.56,16.58,21100.0,16.1424,16.1521,16.1326,16.1521,21100.0
2010-06-03 13:10:00,16.58,16.59,16.58,16.59,13900.0,16.1521,16.1618,16.1521,16.1618,13900.0
2010-06-03 13:15:00,16.59,16.59,16.57,16.58,37900.0,16.1618,16.1618,16.1424,16.1521,37900.0
2010-06-03 13:20:00,16.57,16.57,16.55,16.55,11400.0,16.1424,16.1424,16.1229,16.1229,11400.0
2010-06-03 13:25:00,16.56,16.56,16.55,16.56,34300.0,16.1326,16.1326,16.1229,16.1326,34300.0
2010-06-03 13:30:00,16.57,16.59,16.57,16.58,24400.0,16.1424,16.1618,16.1424,16.1521,24400.0
2010-06-03 13:35:00,16.58,16.59,16.56,16.57,48000.0,16.1521,16.1618,16.1326,16.1424,48000.0
2010-06-03 13:40:00,16.57,16.63,16.57,16.62,45500.0,16.1424,16.2008,16.1424,16.1911,45500.0
2010-06-03 13:45:00,16.62,16.63,16.61,16.63,47000.0,16.1911,16.2008,16.1813,16.2008,47000.0
2010-06-03 13:50:00,16.63,16.63,16.62,16.63,19900.0,16.2008,16.2008,16.1911,16.2008,19900.0
2010-06-03 13:55:00,16.63,16.65,16.63,16.64,30800.0,16.2008,16.2203,16.2008,16.2105,30800.0
2010-06-03 14:00:00,16.64,16.65,16.63,16.64,30700.0,16.2105,16.2203,16.2008,16.2105,30700.0
2010-06-03 14:05:00,16.64,16.65,16.61,16.64,74400.0,16.2105,16.2203,16.1813,16.2105,74400.0
2010-06-03 14:10:00,16.65,16.69,16.63,16.67,50000.0,16.2203,16.2593,16.2008,16.2398,50000.0
2010-06-03 14:15:00,16.66,16.68,16.65,16.67,47900.0,16.23,16.2495,16.2203,16.2398,47900.0
2010-06-03 14:20:00,16.67,16.7,16.66,16.69,38700.0,16.2398,16.269,16.23,16.2593,38700.0
2010-06-03 14:25:00,16.7,16.71,16.68,16.68,40800.0,16.269,16.2787,16.2495,16.2495,40800.0
2010-06-03 14:30:00,16.69,16.7,16.68,16.69,20400.0,16.2593,16.269,16.2495,16.2593,20400.0
2010-06-03 14:35:00,16.69,16.74,16.68,16.73,40500.0,16.2593,16.308,16.2495,16.2982,40500.0
2010-06-03 14:40:00,16.74,16.76,16.73,16.76,28400.0,16.308,16.3275,16.2982,16.3275,28400.0
2010-06-03 14:45:00,16.76,16.76,16.72,16.74,41600.0,16.3275,16.3275,16.2885,16.308,41600.0
2010-06-03 14:50:00,16.73,16.75,16.71,16.72,63800.0,16.2982,16.3177,16.2787,16.2885,63800.0
2010-06-03 14:55:00,16.72,16.73,16.69,16.73,36900.0,16.2885,16.2982,16.2593,16.2982,36900.0
2010-06-03 15:00:00,16.73,16.74,16.72,16.72,21200.0,16.2982,16.308,16.2885,16.2885,21200.0
2010-06-03 15:05:00,16.72,16.73,16.71,16.72,45600.0,16.2885,16.2982,16.2787,16.2885,45600.0
2010-06-03 15:10:00,16.72,16.72,16.69,16.72,52600.0,16.2885,16.2885,16.2593,16.2885,52600.0
2010-06-03 15:15:00,16.71,16.71,16.65,16.66,54400.0,16.2787,16.2787,16.2203,16.23,54400.0
2010-06-03 15:20:00,16.67,16.69,16.66,16.69,38100.0,16.2398,16.2593,16.23,16.2593,38100.0
2010-06-03 15:25:00,16.68,16.76,16.68,16.75,63500.0,16.2495,16.3275,16.2495,16.3177,63500.0
2010-06-03 15:30:00,16.76,16.76,16.73,16.75,82900.0,16.3275,16.3275,16.2982,16.3177,82900.0
2010-06-03 15:35:00,16.75,16.79,16.75,16.75,139900.0,16.3177,16.3567,16.3177,16.3177,139900.0
2010-06-03 15:40:00,16.75,16.79,16.75,16.79,74000.0,16.3177,16.3567,16.3177,16.3567,74000.0
2010-06-03 15:45:00,16.79,16.79,16.72,16.73,107000.0,16.3567,16.3567,16.2885,16.2982,107000.0
2010-06-03 15:50:00,16.72,16.73,16.71,16.72,97500.0,16.2885,16.2982,16.2787,16.2885,97500.0
2010-06-03 15:55:00,16.73,16.75,16.72,16.74,180600.0,16.2982,16.3177,16.2885,16.308,180600.0
2010-06-04 09:30:00,16.33,16.55,16.2,16.25,81000.0,15.9085,16.1229,15.7819,15.8306,81000.0
2010-06-04 09:35:00,16.26,16.33,16.25,16.31,87000.0,15.8404,15.9085,15.8306,15.8891,87000.0
2010-06-04 09:40:00,16.32,16.36,16.31,16.34,86700.0,15.8988,15.9378,15.8891,15.9183,86700.0
2010-06-04 09:45:00,16.34,16.35,16.3,16.35,78300.0,15.9183,15.928,15.8793,15.928,78300.0
2010-06-04 09:50:00,16.36,16.42,16.35,16.37,99600.0,15.9378,15.9962,15.928,15.9475,99600.0
2010-06-04 09:55:00,16.38,16.38,16.33,16.33,85800.0,15.9573,15.9573,15.9085,15.9085,85800.0
2010-06-04 10:00:00,16.33,16.34,16.28,16.3,76500.0,15.9085,15.9183,15.8598,15.8793,76500.0
2010-06-04 10:05:00,16.31,16.32,16.28,16.3,110900.0,15.8891,15.8988,15.8598,15.8793,110900.0
2010-06-04 10:10:00,16.31,16.36,16.29,16.34,80200.0,15.8891,15.9378,15.8696,15.9183,80200.0
2010-06-04 10:15:00,16.34,16.37,16.31,16.35,159600.0,15.9183,15.9475,15.8891,15.928,159600.0
2010-06-04 10:20:00,16.35,16.35,16.29,16.31,130500.0,15.928,15.928,15.8696,15.8891,130500.0
2010-06-04 10:25:00,16.32,16.34,16.3,16.3,96200.0,15.8988,15.9183,15.8793,15.8793,96200.0
2010-06-04 10:30:00,16.31,16.31,16.26,16.29,91100.0,15.8891,15.8891,15.8404,15.8696,91100.0
2010-06-04 10:35:00,16.29,16.33,16.29,16.32,74700.0,15.8696,15.9085,15.8696,15.8988,74700.0
2010-06-04 10:40:00,16.31,16.32,16.29,16.29,37200.0,15.8891,15.8988,15.8696,15.8696,37200.0
2010-06-04 10:45:00,16.29,16.29,16.26,16.28,55900.0,15.8696,15.8696,15.8404,15.8598,55900.0
2010-06-04 10:50:00,16.28,16.29,16.23,16.24,71300.0,15.8598,15.8696,15.8111,15.8209,71300.0
2010-06-04 10:55:00,16.24,16.25,16.22,16.22,28500.0,15.8209,15.8306,15.8014,15.8014,28500.0
2010-06-04 11:00:00,16.22,16.24,16.21,16.24,65200.0,15.8014,15.8209,15.7916,15.8209,65200.0
2010-06-04 11:05:00,16.23,16.29,16.22,16.29,114000.0,15.8111,15.8696,15.8014,15.8696,114000.0
2010-06-04 11:10:00,16.28,16.29,16.26,16.27,45600.0,15.8598,15.8696,15.8404,15.8501,45600.0
2010-06-04 11:15:00,16.26,16.28,16.2,16.2,53300.0,15.8404,15.8598,15.7819,15.7819,53300.0
2010-06-04 11:20:00,16.2,16.21,16.19,16.19,67500.0,15.7819,15.7916,15.7722,15.7722,67500.0
2010-06-04 11:25:00,16.19,16.2,16.19,16.19,26200.0,15.7722,15.7819,15.7722,15.7722,26200.0
2010-06-04 11:30:00,16.19,16.2,16.17,16.18,55700.0,15.7722,15.7819,15.7527,15.7624,55700.0
2010-06-04 11:35:00,16.18,16.19,16.17,16.18,32900.0,15.7624,15.7722,15.7527,15.7624,32900.0
2010-06-04 11:40:00,16.19,16.21,16.18,16.21,57500.0,15.7722,15.7916,15.7624,15.7916,57500.0
2010-06-04 11:45:00,16.21,16.23,16.21,16.22,22600.0,15.7916,15.8111,15.7916,15.8014,22600.0
2010-06-04 11:50:00,16.22,16.22,16.18,16.19,60100.0,15.8014,15.8014,15.7624,15.7722,60100.0
2010-06-04 11:55:00,16.18,16.19,16.16,16.16,53100.0,15.7624,15.7722,15.7429,15.7429,53100.0
2010-06-04 12:00:00,16.17,16.19,16.09,16.11,144200.0,15.7527,15.7722,15.6747,15.6942,144200.0
2010-06-04 12:05:00,16.1,16.1,16.04,16.06,61600.0,15.6845,15.6845,15.626,15.6455,61600.0
2010-06-04 12:10:00,16.06,16.12,16.06,16.11,56200.0,15.6455,15.704,15.6455,15.6942,56200.0
2010-06-04 12:15:00,16.13,16.13,16.09,16.09,57300.0,15.7137,15.7137,15.6747,15.6747,57300.0
2010-06-04 12:20:00,16.09,16.11,16.08,16.1,35000.0,15.6747,15.6942,15.665,15.6845,35000.0
2010-06-04 12:25:00,16.11,16.13,16.1,16.12,46700.0,15.6942,15.7137,15.6845,15.704,46700.0
2010-06-04 12:30:00,16.12,16.13,16.1,16.11,61800.0,15.704,15.7137,15.6845,15.6942,61800.0
2010-06-04 12:35:00,16.11,16.13,16.1,16.12,33600.0,15.6942,15.7137,15.6845,15.704,33600.0
2010-06-04 12:40:00,16.12,16.13,16.1,16.12,41100.0,15.704,15.7137,15.6845,15.704,41100.0
2010-06-04 12:45:00,16.12,16.19,16.12,16.19,77800.0,15.704,15.7722,15.704,15.7722,77800.0
2010-06-04 12:50:00,16.19,16.2,16.15,16.18,59800.0,15.7722,15.7819,15.7332,15.7624,59800.0
2010-06-04 12:55:00,16.18,16.19,16.18,16.18,8100.0,15.7624,15.7722,15.7624,15.7624,8100.0
2010-06-04 13:00:00,16.19,16.19,16.14,16.14,38300.0,15.7722,15.7722,15.7235,15.7235,38300.0
2010-06-04 13:05:00,16.14,16.14,16.12,16.14,23500.0,15.7235,15.7235,15.704,15.7235,23500.0
2010-06-04 13:10:00,16.14,16.14,16.12,16.12,19100.0,15.7235,15.7235,15.704,15.704,19100.0
2010-06-04 13:15:00,16.12,16.12,16.07,16.11,67200.0,15.704,15.704,15.6553,15.6942,67200.0
2010-06-04 13:20:00,16.1,16.1,16.03,16.04,51300.0,15.6845,15.6845,15.6163,15.626,51300.0
2010-06-04 13:25:00,16.04,16.07,16.03,16.07,66900.0,15.626,15.6553,15.6163,15.6553,66900.0
2010-06-04 13:30:00,16.06,16.07,16.0,16.0,151400.0,15.6455,15.6553,15.5871,15.5871,151400.0
2010-06-04 13:35:00,16.0,16.02,15.93,15.94,126900.0,15.5871,15.6066,15.5189,15.5286,126900.0
2010-06-04 13:40:00,15.93,15.94,15.91,15.94,103500.0,15.5189,15.5286,15.4994,15.5286,103500.0
2010-06-04 13:45:00,15.94,15.98,15.94,15.98,99200.0,15.5286,15.5676,15.5286,15.5676,99200.0
2010-06-04 13:50:00,15.99,16.0,15.98,15.99,71800.0,15.5773,15.5871,15.5676,15.5773,71800.0
2010-06-04 13:55:00,15.98,15.98,15.97,15.98,65100.0,15.5676,15.5676,15.5578,15.5676,65100.0
2010-06-04 14:00:00,15.98,16.0,15.97,15.99,52400.0,15.5676,15.5871,15.5578,15.5773,52400.0
2010-06-04 14:05:00,15.99,16.0,15.95,15.95,109000.0,15.5773,15.5871,15.5384,15.5384,109000.0
2010-06-04 14:10:00,15.96,15.96,15.95,15.95,25200.0,15.5481,15.5481,15.5384,15.5384,25200.0
2010-06-04 14:15:00,15.96,15.96,15.95,15.95,19000.0,15.5481,15.5481,15.5384,15.5384,19000.0
2010-06-04 14:20:00,15.95,15.97,15.95,15.96,50900.0,15.5384,15.5578,15.5384,15.5481,50900.0
2010-06-04 14:25:00,15.95,15.95,15.9,15.9,139300.0,15.5384,15.5384,15.4896,15.4896,139300.0
2010-06-04 14:30:00,15.9,15.91,15.9,15.9,130700.0,15.4896,15.4994,15.4896,15.4896,130700.0
2010-06-04 14:35:00,15.9,15.91,15.89,15.91,156800.0,15.4896,15.4994,15.4799,15.4994,156800.0
2010-06-04 14:40:00,15.9,15.91,15.9,15.91,32500.0,15.4896,15.4994,15.4896,15.4994,32500.0
2010-06-04 14:45:00,15.9,15.93,15.89,15.9,207500.0,15.4896,15.5189,15.4799,15.4896,207500.0
2010-06-04 14:50:00,15.89,15.9,15.85,15.86,304500.0,15.4799,15.4896,15.4409,15.4507,304500.0
2010-06-04 14:55:00,15.86,15.89,15.85,15.89,162100.0,15.4507,15.4799,15.4409,15.4799,162100.0
2010-06-04 15:00:00,15.89,15.95,15.88,15.95,126500.0,15.4799,15.5384,15.4702,15.5384,126500.0
2010-06-04 15:05:00,15.94,15.95,15.93,15.94,131400.0,15.5286,15.5384,15.5189,15.5286,131400.0
2010-06-04 15:10:00,15.95,15.95,15.93,15.94,44400.0,15.5384,15.5384,15.5189,15.5286,44400.0
2010-06-04 15:15:00,15.94,15.94,15.88,15.89,167500.0,15.5286,15.5286,15.4702,15.4799,167500.0
2010-06-04 15:20:00,15.89,15.92,15.88,15.89,119400.0,15.4799,15.5091,15.4702,15.4799,119400.0
2010-06-04 15:25:00,15.89,15.91,15.86,15.86,115900.0,15.4799,15.4994,15.4507,15.4507,115900.0
2010-06-04 15:30:00,15.87,15.88,15.82,15.84,314600.0,15.4604,15.4702,15.4117,15.4312,314600.0
2010-06-04 15:35:00,15.84,15.88,15.84,15.87,84700.0,15.4312,15.4702,15.4312,15.4604,84700.0
2010-06-04 15:40:00,15.87,15.87,15.77,15.8,296600.0,15.4604,15.4604,15.363,15.3922,296600.0
2010-06-04 15:45:00,15.8,15.88,15.79,15.88,284000.0,15.3922,15.4702,15.3825,15.4702,284000.0
2010-06-04 15:50:00,15.88,15.88,15.77,15.77,267300.0,15.4702,15.4702,15.363,15.363,267300.0
2010-06-04 15:55:00,15.78,15.84,15.77,15.82,779600.0,15.3727,15.4312,15.363,15.4117,779600.0
2010-06-07 09:30:00,15.81,16.0,15.81,15.86,126500.0,15.402,15.5871,15.402,15.4507,126500.0
2010-06-07 09:35:00,15.85,15.88,15.79,15.83,129400.0,15.4409,15.4702,15.3825,15.4215,129400.0
2010-06-07 09:40:00,15.83,15.9,15.82,15.84,170600.0,15.4215,15.4896,15.4117,15.4312,170600.0
2010-06-07 09:45:00,15.84,15.89,15.82,15.89,79100.0,15.4312,15.4799,15.4117,15.4799,79100.0
2010-06-07 09:50:00,15.89,16.01,15.88,15.99,86000.0,15.4799,15.5968,15.4702,15.5773,86000.0
2010-06-07 09:55:00,16.0,16.03,15.96,15.97,77200.0,15.5871,15.6163,15.5481,15.5578,77200.0
2010-06-07 10:00:00,15.96,15.98,15.94,15.98,105700.0,15.5481,15.5676,15.5286,15.5676,105700.0
2010-06-07 10:05:00,15.97,15.98,15.9,15.92,197500.0,15.5578,15.5676,15.4896,15.5091,197500.0
2010-06-07 10:10:00,15.93,15.97,15.93,15.94,115200.0,15.5189,15.5578,15.5189,15.5286,115200.0
2010-06-07 10:15:00,15.94,15.94,15.89,15.89,86600.0,15.5286,15.5286,15.4799,15.4799,86600.0
2010-06-07 10:20:00,15.89,15.94,15.88,15.94,90800.0,15.4799,15.5286,15.4702,15.5286,90800.0
2010-06-07 10:25:00,15.94,15.96,15.9,15.91,124400.0,15.5286,15.5481,15.4896,15.4994,124400.0
2010-06-07 10:30:00,15.91,15.92,15.9,15.91,76000.0,15.4994,15.5091,15.4896,15.4994,76000.0
2010-06-07 10:35:00,15.91,15.92,15.86,15.88,115300.0,15.4994,15.5091,15.4507,15.4702,115300.0
2010-06-07 10:40:00,15.87,15.88,15.85,15.85,100300.0,15.4604,15.4702,15.4409,15.4409,100300.0
2010-06-07 10:45:00,15.86,15.89,15.85,15.87,86100.0,15.4507,15.4799,15.4409,15.4604,86100.0
2010-06-07 10:50:00,15.88,15.89,15.81,15.81,42200.0,15.4702,15.4799,15.402,15.402,42200.0
2010-06-07 10:55:00,15.82,15.82,15.7,15.72,135700.0,15.4117,15.4117,15.2948,15.3143,135700.0
2010-06-07 11:00:00,15.71,15.74,15.7,15.74,70800.0,15.3046,15.3338,15.2948,15.3338,70800.0
2010-06-07 11:05:00,15.74,15.74,15.7,15.7,132900.0,15.3338,15.3338,15.2948,15.2948,132900.0
2010-06-07 11:10:00,15.71,15.71,15.69,15.69,32400.0,15.3046,15.3046,15.2851,15.2851,32400.0
2010-06-07 11:15:00,15.69,15.69,15.63,15.65,141500.0,15.2851,15.2851,15.2266,15.2461,141500.0
2010-06-07 11:20:00,15.65,15.66,15.63,15.64,42100.0,15.2461,15.2558,15.2266,15.2364,42100.0
2010-06-07 11:25:00,15.64,15.67,15.63,15.66,52500.0,15.2364,15.2656,15.2266,15.2558,52500.0
2010-06-07 11:30:00,15.66,15.69,15.65,15.68,35900.0,15.2558,15.2851,15.2461,15.2753,35900.0
2010-06-07 11:35:00,15.68,15.72,15.68,15.72,21500.0,15.2753,15.3143,15.2753,15.3143,21500.0
2010-06-07 11:40:00,15.71,15.78,15.71,15.77,62600.0,15.3046,15.3727,15.3046,15.363,62600.0
2010-06-07 11:45:00,15.78,15.78,15.71,15.71,46100.0,15.3727,15.3727,15.3046,15.3046,46100.0
2010-06-07 11:50:00,15.71,15.72,15.68,15.69,151500.0,15.3046,15.3143,15.2753,15.2851,151500.0
2010-06-07 11:55:00,15.69,15.71,15.68,15.71,37700.0,15.2851,15.3046,15.2753,15.3046,37700.0
2010-06-07 12:00:00,15.7,15.7,15.68,15.7,144900.0,15.2948,15.2948,15.2753,15.2948,144900.0
2010-06-07 12:05:00,15.7,15.74,15.7,15.73,72200.0,15.2948,15.3338,15.2948,15.324,72200.0
2010-06-07 12:10:00,15.74,15.74,15.73,15.73,14400.0,15.3338,15.3338,15.324,15.324,14400.0
2010-06-07 12:15:00,15.74,15.74,15.73,15.73,15600.0,15.3338,15.3338,15.324,15.324,15600.0
2010-06-07 12:20:00,15.73,15.75,15.72,15.75,63700.0,15.324,15.3435,15.3143,15.3435,63700.0
2010-06-07 12:25:00,15.75,15.75,15.68,15.69,38100.0,15.3435,15.3435,15.2753,15.2851,38100.0
2010-06-07 12:30:00,15.68,15.68,15.65,15.67,45500.0,15.2753,15.2753,15.2461,15.2656,45500.0
2010-06-07 12:35:00,15.67,15.67,15.65,15.65,30300.0,15.2656,15.2656,15.2461,15.2461,30300.0
2010-06-07 12:40:00,15.65,15.66,15.65,15.66,81400.0,15.2461,15.2558,15.2461,15.2558,81400.0
2010-06-07 12:45:00,15.65,15.66,15.64,15.65,34300.0,15.2461,15.2558,15.2364,15.2461,34300.0
2010-06-07 12:50:00,15.64,15.69,15.64,15.68,82600.0,15.2364,15.2851,15.2364,15.2753,82600.0
2010-06-07 12:55:00,15.69,15.7,15.67,15.68,54800.0,15.2851,15.2948,15.2656,15.2753,54800.0
2010-06-07 13:00:00,15.69,15.69,15.64,15.65,35600.0,15.2851,15.2851,15.2364,15.2461,35600.0
2010-06-07 13:05:00,15.65,15.65,15.63,15.64,45300.0,15.2461,15.2461,15.2266,15.2364,45300.0
2010-06-07 13:10:00,15.64,15.64,15.63,15.63,31600.0,15.2364,15.2364,15.2266,15.2266,31600.0
2010-06-07 13:15:00,15.63,15.67,15.63,15.66,73100.0,15.2266,15.2656,15.2266,15.2558,73100.0
2010-06-07 13:20:00,15.65,15.7,15.65,15.68,89300.0,15.2461,15.2948,15.2461,15.2753,89300.0
2010-06-07 13:25:00,15.69,15.75,15.68,15.75,125200.0,15.2851,15.3435,15.2753,15.3435,125200.0
2010-06-07 13:30:00,15.75,15.75,15.73,15.74,35600.0,15.3435,15.3435,15.324,15.3338,35600.0
2010-06-07 13:35:00,15.74,15.74,15.67,15.67,125800.0,15.3338,15.3338,15.2656,15.2656,125800.0
2010-06-07 13:40:00,15.67,15.68,15.65,15.66,45200.0,15.2656,15.2753,15.2461,15.2558,45200.0
2010-06-07 13:45:00,15.66,15.66,15.59,15.6,77400.0,15.2558,15.2558,15.1876,15.1974,77400.0
2010-06-07 13:50:00,15.6,15.6,15.57,15.59,83100.0,15.1974,15.1974,15.1682,15.1876,83100.0
2010-06-07 13:55:00,15.59,15.6,15.56,15.59,102300.0,15.1876,15.1974,15.1584,15.1876,102300.0
2010-06-07 14:00:00,15.59,15.61,15.58,15.6,51200.0,15.1876,15.2071,15.1779,15.1974,51200.0
2010-06-07 14:05:00,15.59,15.6,15.55,15.57,92500.0,15.1876,15.1974,15.1487,15.1682,92500.0
2010-06-07 14:10:00,15.57,15.57,15.54,15.55,80100.0,15.1682,15.1682,15.1389,15.1487,80100.0
2010-06-07 14:15:00,15.55,15.55,15.52,15.53,41300.0,15.1487,15.1487,15.1195,15.1292,41300.0
2010-06-07 14:20:00,15.53,15.54,15.5,15.52,112100.0,15.1292,15.1389,15.1,15.1195,112100.0
2010-06-07 14:25:00,15.51,15.56,15.51,15.55,37500.0,15.1097,15.1584,15.1097,15.1487,37500.0
2010-06-07 14:30:00,15.56,15.56,15.52,15.52,53600.0,15.1584,15.1584,15.1195,15.1195,53600.0
2010-06-07 14:35:00,15.52,15.52,15.5,15.5,139200.0,15.1195,15.1195,15.1,15.1,139200.0
2010-06-07 14:40:00,15.51,15.51,15.5,15.5,36600.0,15.1097,15.1097,15.1,15.1,36600.0
2010-06-07 14:45:00,15.5,15.51,15.46,15.51,263900.0,15.1,15.1097,15.061,15.1097,263900.0
2010-06-07 14:50:00,15.51,15.53,15.5,15.51,72700.0,15.1097,15.1292,15.1,15.1097,72700.0
2010-06-07 14:55:00,15.51,15.53,15.51,15.51,49600.0,15.1097,15.1292,15.1097,15.1097,49600.0
2010-06-07 15:00:00,15.51,15.54,15.51,15.53,86800.0,15.1097,15.1389,15.1097,15.1292,86800.0
2010-06-07 15:05:00,15.53,15.55,15.52,15.55,131600.0,15.1292,15.1487,15.1195,15.1487,131600.0
2010-06-07 15:10:00,15.55,15.55,15.51,15.52,142600.0,15.1487,15.1487,15.1097,15.1195,142600.0
2010-06-07 15:15:00,15.52,15.53,15.46,15.46,98200.0,15.1195,15.1292,15.061,15.061,98200.0
2010-06-07 15:20:00,15.47,15.47,15.4,15.43,219600.0,15.0707,15.0707,15.0026,15.0318,219600.0
2010-06-07 15:25:00,15.42,15.43,15.4,15.4,69500.0,15.022,15.0318,15.0026,15.0026,69500.0
2010-06-07 15:30:00,15.4,15.4,15.36,15.37,130700.0,15.0026,15.0026,14.9636,14.9733,130700.0
2010-06-07 15:35:00,15.37,15.42,15.36,15.41,185400.0,14.9733,15.022,14.9636,15.0123,185400.0
2010-06-07 15:40:00,15.4,15.41,15.34,15.4,482900.0,15.0026,15.0123,14.9441,15.0026,482900.0
2010-06-07 15:45:00,15.4,15.43,15.39,15.42,212200.0,15.0026,15.0318,14.9928,15.022,212200.0
2010-06-07 15:50:00,15.43,15.44,15.38,15.38,343500.0,15.0318,15.0415,14.9831,14.9831,343500.0
2010-06-07 15:55:00,15.39,15.39,15.34,15.36,549800.0,14.9928,14.9928,14.9441,14.9636,549800.0
2010-06-08 09:30:00,15.52,15.52,15.34,15.46,59800.0,15.1195,15.1195,14.9441,15.061,59800.0
2010-06-08 09:35:00,15.46,15.48,15.41,15.45,83500.0,15.061,15.0805,15.0123,15.0513,83500.0
2010-06-08 09:40:00,15.45,15.51,15.42,15.5,200200.0,15.0513,15.1097,15.022,15.1,200200.0
2010-06-08 09:45:00,15.49,15.52,15.43,15.5,273100.0,15.0902,15.1195,15.0318,15.1,273100.0
2010-06-08 09:50:00,15.49,15.5,15.42,15.44,190300.0,15.0902,15.1,15.022,15.0415,190300.0
2010-06-08 09:55:00,15.44,15.47,15.4,15.41,150300.0,15.0415,15.0707,15.0026,15.0123,150300.0
2010-06-08 10:00:00,15.41,15.44,15.4,15.43,126700.0,15.0123,15.0415,15.0026,15.0318,126700.0
2010-06-08 10:05:00,15.43,15.46,15.4,15.43,124100.0,15.0318,15.061,15.0026,15.0318,124100.0
2010-06-08 10:10:00,15.44,15.44,15.39,15.43,107100.0,15.0415,15.0415,14.9928,15.0318,107100.0
2010-06-08 10:15:00,15.43,15.44,15.34,15.36,125100.0,15.0318,15.0415,14.9441,14.9636,125100.0
2010-06-08 10:20:00,15.36,15.4,15.35,15.36,126500.0,14.9636,15.0026,14.9538,14.9636,126500.0
2010-06-08 10:25:00,15.36,15.39,15.33,15.38,115700.0,14.9636,14.9928,14.9344,14.9831,115700.0
2010-06-08 10:30:00,15.38,15.4,15.36,15.36,67500.0,14.9831,15.0026,14.9636,14.9636,67500.0
2010-06-08 10:35:00,15.36,15.37,15.28,15.28,153200.0,14.9636,14.9733,14.8856,14.8856,153200.0
2010-06-08 10:40:00,15.27,15.28,15.24,15.24,86100.0,14.8759,14.8856,14.8467,14.8467,86100.0
2010-06-08 10:45:00,15.25,15.29,15.22,15.29,86000.0,14.8564,14.8954,14.8272,14.8954,86000.0
2010-06-08 10:50:00,15.3,15.32,15.27,15.32,149100.0,14.9051,14.9246,14.8759,14.9246,149100.0
2010-06-08 10:55:00,15.31,15.35,15.31,15.33,93700.0,14.9149,14.9538,14.9149,14.9344,93700.0
2010-06-08 11:00:00,15.33,15.34,15.31,15.32,57900.0,14.9344,14.9441,14.9149,14.9246,57900.0
2010-06-08 11:05:00,15.32,15.34,15.24,15.29,130700.0,14.9246,14.9441,14.8467,14.8954,130700.0
2010-06-08 11:10:00,15.29,15.3,15.21,15.22,152500.0,14.8954,14.9051,14.8175,14.8272,152500.0
2010-06-08 11:15:00,15.21,15.3,15.21,15.26,174600.0,14.8175,14.9051,14.8175,14.8662,174600.0
2010-06-08 11:20:00,15.26,15.38,15.26,15.36,117700.0,14.8662,14.9831,14.8662,14.9636,117700.0
2010-06-08 11:25:00,15.36,15.38,15.32,15.33,102000.0,14.9636,14.9831,14.9246,14.9344,102000.0
2010-06-08 11:30:00,15.32,15.38,15.31,15.36,103700.0,14.9246,14.9831,14.9149,14.9636,103700.0
2010-06-08 11:35:00,15.35,15.37,15.33,15.35,96800.0,14.9538,14.9733,14.9344,14.9538,96800.0
2010-06-08 11:40:00,15.35,15.36,15.32,15.34,106300.0,14.9538,14.9636,14.9246,14.9441,106300.0
2010-06-08 11:45:00,15.34,15.42,15.33,15.42,70200.0,14.9441,15.022,14.9344,15.022,70200.0
2010-06-08 11:50:00,15.42,15.46,15.42,15.44,78400.0,15.022,15.061,15.022,15.0415,78400.0
2010-06-08 11:55:00,15.44,15.46,15.4,15.41,71500.0,15.0415,15.061,15.0026,15.0123,71500.0
2010-06-08 12:00:00,15.41,15.44,15.37,15.37,87600.0,15.0123,15.0415,14.9733,14.9733,87600.0
2010-06-08 12:05:00,15.37,15.4,15.34,15.35,213100.0,14.9733,15.0026,14.9441,14.9538,213100.0
2010-06-08 12:10:00,15.35,15.39,15.34,15.36,108900.0,14.9538,14.9928,14.9441,14.9636,108900.0
2010-06-08 12:15:00,15.36,15.39,15.34,15.39,213600.0,14.9636,14.9928,14.9441,14.9928,213600.0
2010-06-08 12:20:00,15.39,15.39,15.38,15.39,16100.0,14.9928,14.9928,14.9831,14.9928,16100.0
2010-06-08 12:25:00,15.38,15.41,15.38,15.4,44500.0,14.9831,15.0123,14.9831,15.0026,44500.0
2010-06-08 12:30:00,15.4,15.41,15.37,15.41,130500.0,15.0026,15.0123,14.9733,15.0123,130500.0
2010-06-08 12:35:00,15.41,15.41,15.35,15.39,209700.0,15.0123,15.0123,14.9538,14.9928,209700.0
2010-06-08 12:40:00,15.39,15.42,15.38,15.41,76700.0,14.9928,15.022,14.9831,15.0123,76700.0
2010-06-08 12:45:00,15.41,15.43,15.36,15.38,171000.0,15.0123,15.0318,14.9636,14.9831,171000.0
2010-06-08 12:50:00,15.38,15.47,15.38,15.46,117500.0,14.9831,15.0707,14.9831,15.061,117500.0
2010-06-08 12:55:00,15.45,15.46,15.43,15.46,145700.0,15.0513,15.061,15.0318,15.061,145700.0
2010-06-08 13:00:00,15.45,15.49,15.44,15.46,62300.0,15.0513,15.0902,15.0415,15.061,62300.0
2010-06-08 13:05:00,15.46,15.46,15.42,15.44,59500.0,15.061,15.061,15.022,15.0415,59500.0
2010-06-08 13:10:00,15.43,15.44,15.41,15.41,15900.0,15.0318,15.0415,15.0123,15.0123,15900.0
2010-06-08 13:15:00,15.41,15.43,15.41,15.41,23700.0,15.0123,15.0318,15.0123,15.0123,23700.0
2010-06-08 13:20:00,15.42,15.43,15.4,15.4,16000.0,15.022,15.0318,15.0026,15.0026,16000.0
2010-06-08 13:25:00,15.4,15.43,15.39,15.39,37300.0,15.0026,15.0318,14.9928,14.9928,37300.0
2010-06-08 13:30:00,15.39,15.4,15.35,15.36,30600.0,14.9928,15.0026,14.9538,14.9636,30600.0
2010-06-08 13:35:00,15.35,15.37,15.33,15.37,139500.0,14.9538,14.9733,14.9344,14.9733,139500.0
2010-06-08 13:40:00,15.36,15.38,15.35,15.38,19300.0,14.9636,14.9831,14.9538,14.9831,19300.0
2010-06-08 13:45:00,15.37,15.38,15.31,15.31,59600.0,14.9733,14.9831,14.9149,14.9149,59600.0
2010-06-08 13:50:00,15.31,15.33,15.29,15.3,54700.0,14.9149,14.9344,14.8954,14.9051,54700.0
2010-06-08 13:55:00,15.31,15.33,15.28,15.33,75100.0,14.9149,14.9344,14.8856,14.9344,75100.0
2010-06-08 14:00:00,15.34,15.37,15.33,15.37,87600.0,14.9441,14.9733,14.9344,14.9733,87600.0
2010-06-08 14:05:00,15.36,15.38,15.35,15.36,61100.0,14.9636,14.9831,14.9538,14.9636,61100.0
2010-06-08 14:10:00,15.36,15.36,15.32,15.33,64400.0,14.9636,14.9636,14.9246,14.9344,64400.0
2010-06-08 14:15:00,15.33,15.38,15.32,15.38,73300.0,14.9344,14.9831,14.9246,14.9831,73300.0
2010-06-08 14:20:00,15.38,15.44,15.35,15.44,396700.0,14.9831,15.0415,14.9538,15.0415,396700.0
2010-06-08 14:25:00,15.44,15.48,15.43,15.47,200300.0,15.0415,15.0805,15.0318,15.0707,200300.0
2010-06-08 14:30:00,15.47,15.5,15.46,15.48,236000.0,15.0707,15.1,15.061,15.0805,236000.0
2010-06-08 14:35:00,15.48,15.51,15.47,15.49,246000.0,15.0805,15.1097,15.0707,15.0902,246000.0
2010-06-08 14:40:00,15.48,15.52,15.48,15.51,240800.0,15.0805,15.1195,15.0805,15.1097,240800.0
2010-06-08 14:45:00,15.5,15.51,15.46,15.47,146700.0,15.1,15.1097,15.061,15.0707,146700.0
2010-06-08 14:50:00,15.48,15.48,15.43,15.44,87900.0,15.0805,15.0805,15.0318,15.0415,87900.0
2010-06-08 14:55:00,15.44,15.47,15.43,15.44,99300.0,15.0415,15.0707,15.0318,15.0415,99300.0
2010-06-08 15:00:00,15.43,15.45,15.41,15.43,90600.0,15.0318,15.0513,15.0123,15.0318,90600.0
2010-06-08 15:05:00,15.43,15.48,15.42,15.45,127900.0,15.0318,15.0805,15.022,15.0513,127900.0
2010-06-08 15:10:00,15.45,15.47,15.41,15.41,68200.0,15.0513,15.0707,15.0123,15.0123,68200.0
2010-06-08 15:15:00,15.41,15.41,15.38,15.39,88300.0,15.0123,15.0123,14.9831,14.9928,88300.0
2010-06-08 15:20:00,15.39,15.46,15.39,15.46,84800.0,14.9928,15.061,14.9928,15.061,84800.0
2010-06-08 15:25:00,15.45,15.5,15.45,15.49,82700.0,15.0513,15.1,15.0513,15.0902,82700.0
2010-06-08 15:30:00,15.49,15.52,15.47,15.48,99400.0,15.0902,15.1195,15.0707,15.0805,99400.0
2010-06-08 15:35:00,15.47,15.54,15.47,15.52,190800.0,15.0707,15.1389,15.0707,15.1195,190800.0
2010-06-08 15:40:00,15.52,15.55,15.49,15.55,112300.0,15.1195,15.1487,15.0902,15.1487,112300.0
2010-06-08 15:45:00,15.55,15.55,15.5,15.53,258700.0,15.1487,15.1487,15.1,15.1292,258700.0
2010-06-08 15:50:00,15.53,15.55,15.49,15.49,314500.0,15.1292,15.1487,15.0902,15.0902,314500.0
2010-06-08 15:55:00,15.49,15.52,15.47,15.5,456600.0,15.0902,15.1195,15.0707,15.1,456600.0
2010-06-09 09:30:00,15.59,15.68,15.57,15.64,82400.0,15.1876,15.2753,15.1682,15.2364,82400.0
2010-06-09 09:35:00,15.63,15.65,15.55,15.58,79800.0,15.2266,15.2461,15.1487,15.1779,79800.0
2010-06-09 09:40:00,15.58,15.64,15.58,15.59,47800.0,15.1779,15.2364,15.1779,15.1876,47800.0
2010-06-09 09:45:00,15.59,15.61,15.55,15.58,119500.0,15.1876,15.2071,15.1487,15.1779,119500.0
2010-06-09 09:50:00,15.58,15.66,15.58,15.61,92400.0,15.1779,15.2558,15.1779,15.2071,92400.0
2010-06-09 09:55:00,15.61,15.65,15.6,15.63,57700.0,15.2071,15.2461,15.1974,15.2266,57700.0
2010-06-09 10:00:00,15.63,15.65,15.59,15.61,44200.0,15.2266,15.2461,15.1876,15.2071,44200.0
2010-06-09 10:05:00,15.61,15.61,15.55,15.59,71200.0,15.2071,15.2071,15.1487,15.1876,71200.0
2010-06-09 10:10:00,15.58,15.61,15.58,15.59,32200.0,15.1779,15.2071,15.1779,15.1876,32200.0
2010-06-09 10:15:00,15.59,15.63,15.59,15.6,33100.0,15.1876,15.2266,15.1876,15.1974,33100.0
2010-06-09 10:20:00,15.6,15.61,15.58,15.58,26400.0,15.1974,15.2071,15.1779,15.1779,26400.0
2010-06-09 10:25:00,15.58,15.59,15.54,15.54,30400.0,15.1779,15.1876,15.1389,15.1389,30400.0
2010-06-09 10:30:00,15.53,15.55,15.48,15.49,92000.0,15.1292,15.1487,15.0805,15.0902,92000.0
2010-06-09 10:35:00,15.49,15.5,15.45,15.47,89400.0,15.0902,15.1,15.0513,15.0707,89400.0
2010-06-09 10:40:00,15.45,15.51,15.43,15.51,62600.0,15.0513,15.1097,15.0318,15.1097,62600.0
2010-06-09 10:45:00,15.51,15.55,15.5,15.54,56700.0,15.1097,15.1487,15.1,15.1389,56700.0
2010-06-09 10:50:00,15.55,15.56,15.53,15.54,38500.0,15.1487,15.1584,15.1292,15.1389,38500.0
2010-06-09 10:55:00,15.53,15.53,15.51,15.53,31300.0,15.1292,15.1292,15.1097,15.1292,31300.0
2010-06-09 11:00:00,15.54,15.54,15.51,15.54,25000.0,15.1389,15.1389,15.1097,15.1389,25000.0
2010-06-09 11:05:00,15.54,15.57,15.54,15.55,61500.0,15.1389,15.1682,15.1389,15.1487,61500.0
2010-06-09 11:10:00,15.55,15.56,15.52,15.52,89800.0,15.1487,15.1584,15.1195,15.1195,89800.0
2010-06-09 11:15:00,15.52,15.53,15.51,15.51,126600.0,15.1195,15.1292,15.1097,15.1097,126600.0
2010-06-09 11:20:00,15.51,15.55,15.51,15.54,154900.0,15.1097,15.1487,15.1097,15.1389,154900.0
2010-06-09 11:25:00,15.54,15.6,15.53,15.57,45600.0,15.1389,15.1974,15.1292,15.1682,45600.0
2010-06-09 11:30:00,15.58,15.58,15.56,15.56,44200.0,15.1779,15.1779,15.1584,15.1584,44200.0
2010-06-09 11:35:00,15.56,15.6,15.56,15.58,38300.0,15.1584,15.1974,15.1584,15.1779,38300.0
2010-06-09 11:40:00,15.59,15.62,15.58,15.61,36000.0,15.1876,15.2169,15.1779,15.2071,36000.0
2010-06-09 11:45:00,15.61,15.61,15.56,15.56,22100.0,15.2071,15.2071,15.1584,15.1584,22100.0
2010-06-09 11:50:00,15.56,15.56,15.54,15.55,22300.0,15.1584,15.1584,15.1389,15.1487,22300.0
2010-06-09 11:55:00,15.54,15.55,15.54,15.54,13000.0,15.1389,15.1487,15.1389,15.1389,13000.0
2010-06-09 12:00:00,15.54,15.55,15.54,15.55,9300.0,15.1389,15.1487,15.1389,15.1487,9300.0
2010-06-09 12:05:00,15.54,15.55,15.49,15.5,98000.0,15.1389,15.1487,15.0902,15.1,98000.0
2010-06-09 12:10:00,15.5,15.51,15.5,15.5,4000.0,15.1,15.1097,15.1,15.1,4000.0
2010-06-09 12:15:00,15.5,15.51,15.5,15.51,5000.0,15.1,15.1097,15.1,15.1097,5000.0
2010-06-09 12:20:00,15.51,15.52,15.5,15.52,31300.0,15.1097,15.1195,15.1,15.1195,31300.0
2010-06-09 12:25:00,15.52,15.53,15.51,15.52,25700.0,15.1195,15.1292,15.1097,15.1195,25700.0
2010-06-09 12:30:00,15.52,15.52,15.5,15.51,17100.0,15.1195,15.1195,15.1,15.1097,17100.0
2010-06-09 12:35:00,15.5,15.5,15.48,15.49,35400.0,15.1,15.1,15.0805,15.0902,35400.0
2010-06-09 12:40:00,15.48,15.48,15.46,15.47,43000.0,15.0805,15.0805,15.061,15.0707,43000.0
2010-06-09 12:45:00,15.46,15.47,15.46,15.46,22100.0,15.061,15.0707,15.061,15.061,22100.0
2010-06-09 12:50:00,15.46,15.48,15.46,15.48,44900.0,15.061,15.0805,15.061,15.0805,44900.0
2010-06-09 12:55:00,15.47,15.52,15.47,15.52,83400.0,15.0707,15.1195,15.0707,15.1195,83400.0
2010-06-09 13:00:00,15.51,15.52,15.51,15.52,87700.0,15.1097,15.1195,15.1097,15.1195,87700.0
2010-06-09 13:05:00,15.52,15.55,15.52,15.54,51300.0,15.1195,15.1487,15.1195,15.1389,51300.0
2010-06-09 13:10:00,15.55,15.55,15.54,15.54,10400.0,15.1487,15.1487,15.1389,15.1389,10400.0
2010-06-09 13:15:00,15.55,15.55,15.54,15.55,14400.0,15.1487,15.1487,15.1389,15.1487,14400.0
2010-06-09 13:20:00,15.54,15.55,15.53,15.54,29300.0,15.1389,15.1487,15.1292,15.1389,29300.0
2010-06-09 13:25:00,15.54,15.54,15.51,15.51,105700.0,15.1389,15.1389,15.1097,15.1097,105700.0
2010-06-09 13:30:00,15.51,15.52,15.47,15.48,32200.0,15.1097,15.1195,15.0707,15.0805,32200.0
2010-06-09 13:35:00,15.47,15.49,15.47,15.48,17400.0,15.0707,15.0902,15.0707,15.0805,17400.0
2010-06-09 13:40:00,15.47,15.48,15.47,15.48,25800.0,15.0707,15.0805,15.0707,15.0805,25800.0
2010-06-09 13:45:00,15.47,15.48,15.47,15.48,27800.0,15.0707,15.0805,15.0707,15.0805,27800.0
2010-06-09 13:50:00,15.47,15.49,15.47,15.49,12800.0,15.0707,15.0902,15.0707,15.0902,12800.0
2010-06-09 13:55:00,15.49,15.49,15.46,15.49,65000.0,15.0902,15.0902,15.061,15.0902,65000.0
2010-06-09 14:00:00,15.5,15.5,15.46,15.47,63800.0,15.1,15.1,15.061,15.0707,63800.0
2010-06-09 14:05:00,15.47,15.47,15.39,15.4,117300.0,15.0707,15.0707,14.9928,15.0026,117300.0
2010-06-09 14:10:00,15.39,15.42,15.38,15.41,57600.0,14.9928,15.022,14.9831,15.0123,57600.0
2010-06-09 14:15:00,15.42,15.47,15.42,15.45,67900.0,15.022,15.0707,15.022,15.0513,67900.0
2010-06-09 14:20:00,15.45,15.47,15.44,15.45,64400.0,15.0513,15.0707,15.0415,15.0513,64400.0
2010-06-09 14:25:00,15.45,15.49,15.44,15.48,73300.0,15.0513,15.0902,15.0415,15.0805,73300.0
2010-06-09 14:30:00,15.48,15.48,15.46,15.47,46900.0,15.0805,15.0805,15.061,15.0707,46900.0
2010-06-09 14:35:00,15.47,15.48,15.45,15.47,57400.0,15.0707,15.0805,15.0513,15.0707,57400.0
2010-06-09 14:40:00,15.46,15.47,15.42,15.45,52300.0,15.061,15.0707,15.022,15.0513,52300.0
2010-06-09 14:45:00,15.44,15.47,15.42,15.43,85300.0,15.0415,15.0707,15.022,15.0318,85300.0
2010-06-09 14:50:00,15.43,15.45,15.43,15.43,81000.0,15.0318,15.0513,15.0318,15.0318,81000.0
2010-06-09 14:55:00,15.43,15.43,15.37,15.37,43000.0,15.0318,15.0318,14.9733,14.9733,43000.0
2010-06-09 15:00:00,15.37,15.39,15.36,15.36,54200.0,14.9733,14.9928,14.9636,14.9636,54200.0
2010-06-09 15:05:00,15.36,15.39,15.35,15.39,61300.0,14.9636,14.9928,14.9538,14.9928,61300.0
2010-06-09 15:10:00,15.38,15.39,15.33,15.34,59700.0,14.9831,14.9928,14.9344,14.9441,59700.0
2010-06-09 15:15:00,15.35,15.35,15.27,15.29,85300.0,14.9538,14.9538,14.8759,14.8954,85300.0
2010-06-09 15:20:00,15.28,15.3,15.25,15.28,111300.0,14.8856,14.9051,14.8564,14.8856,111300.0
2010-06-09 15:25:00,15.29,15.34,15.28,15.34,217400.0,14.8954,14.9441,14.8856,14.9441,217400.0
2010-06-09 15:30:00,15.34,15.34,15.28,15.29,88000.0,14.9441,14.9441,14.8856,14.8954,88000.0
2010-06-09 15:35:00,15.28,15.29,15.23,15.25,91800.0,14.8856,14.8954,14.8369,14.8564,91800.0
2010-06-09 15:40:00,15.25,15.27,15.23,15.24,96000.0,14.8564,14.8759,14.8369,14.8467,96000.0
2010-06-09 15:45:00,15.23,15.26,15.2,15.23,113300.0,14.8369,14.8662,14.8077,14.8369,113300.0
2010-06-09 15:50:00,15.22,15.23,15.17,15.19,133500.0,14.8272,14.8369,14.7785,14.798,133500.0
2010-06-09 15:55:00,15.19,15.22,15.18,15.2,255800.0,14.798,14.8272,14.7882,14.8077,255800.0
2010-06-10 09:30:00,15.61,15.73,15.37,15.62,220300.0,15.2071,15.324,14.9733,15.2169,220300.0
2010-06-10 09:35:00,15.62,15.7,15.6,15.66,150100.0,15.2169,15.2948,15.1974,15.2558,150100.0
2010-06-10 09:40:00,15.66,15.72,15.64,15.71,142100.0,15.2558,15.3143,15.2364,15.3046,142100.0
2010-06-10 09:45:00,15.72,15.76,15.71,15.74,148000.0,15.3143,15.3533,15.3046,15.3338,148000.0
2010-06-10 09:50:00,15.73,15.78,15.73,15.74,111000.0,15.324,15.3727,15.324,15.3338,111000.0
2010-06-10 09:55:00,15.75,15.8,15.75,15.77,173000.0,15.3435,15.3922,15.3435,15.363,173000.0
2010-06-10 10:00:00,15.78,15.82,15.78,15.8,82400.0,15.3727,15.4117,15.3727,15.3922,82400.0
2010-06-10 10:05:00,15.8,15.83,15.76,15.76,145400.0,15.3922,15.4215,15.3533,15.3533,145400.0
2010-06-10 10:10:00,15.75,15.77,15.73,15.77,81800.0,15.3435,15.363,15.324,15.363,81800.0
2010-06-10 10:15:00,15.77,15.79,15.74,15.79,60100.0,15.363,15.3825,15.3338,15.3825,60100.0
2010-06-10 10:20:00,15.78,15.8,15.75,15.77,159000.0,15.3727,15.3922,15.3435,15.363,159000.0
2010-06-10 10:25:00,15.76,15.77,15.7,15.73,83500.0,15.3533,15.363,15.2948,15.324,83500.0
2010-06-10 10:30:00,15.74,15.78,15.73,15.78,63700.0,15.3338,15.3727,15.324,15.3727,63700.0
2010-06-10 10:35:00,15.78,15.78,15.74,15.75,55300.0,15.3727,15.3727,15.3338,15.3435,55300.0
2010-06-10 10:40:00,15.76,15.76,15.73,15.76,47300.0,15.3533,15.3533,15.324,15.3533,47300.0
2010-06-10 10:45:00,15.75,15.75,15.74,15.75,34100.0,15.3435,15.3435,15.3338,15.3435,34100.0
2010-06-10 10:50:00,15.74,15.75,15.72,15.74,36400.0,15.3338,15.3435,15.3143,15.3338,36400.0
2010-06-10 10:55:00,15.74,15.74,15.7,15.73,49000.0,15.3338,15.3338,15.2948,15.324,49000.0
2010-06-10 11:00:00,15.73,15.75,15.73,15.75,28800.0,15.324,15.3435,15.324,15.3435,28800.0
2010-06-10 11:05:00,15.75,15.76,15.72,15.72,36300.0,15.3435,15.3533,15.3143,15.3143,36300.0
2010-06-10 11:10:00,15.72,15.73,15.71,15.73,34000.0,15.3143,15.324,15.3046,15.324,34000.0
2010-06-10 11:15:00,15.73,15.73,15.72,15.73,20400.0,15.324,15.324,15.3143,15.324,20400.0
2010-06-10 11:20:00,15.72,15.73,15.69,15.7,37900.0,15.3143,15.324,15.2851,15.2948,37900.0
2010-06-10 11:25:00,15.7,15.7,15.67,15.68,34500.0,15.2948,15.2948,15.2656,15.2753,34500.0
2010-06-10 11:30:00,15.68,15.69,15.64,15.64,35600.0,15.2753,15.2851,15.2364,15.2364,35600.0
2010-06-10 11:35:00,15.64,15.66,15.63,15.65,53000.0,15.2364,15.2558,15.2266,15.2461,53000.0
2010-06-10 11:40:00,15.65,15.66,15.64,15.64,47700.0,15.2461,15.2558,15.2364,15.2364,47700.0
2010-06-10 11:45:00,15.65,15.66,15.63,15.65,58700.0,15.2461,15.2558,15.2266,15.2461,58700.0
2010-06-10 11:50:00,15.66,15.69,15.65,15.69,40200.0,15.2558,15.2851,15.2461,15.2851,40200.0
2010-06-10 11:55:00,15.69,15.72,15.69,15.72,30000.0,15.2851,15.3143,15.2851,15.3143,30000.0
2010-06-10 12:00:00,15.71,15.75,15.69,15.69,95900.0,15.3046,15.3435,15.2851,15.2851,95900.0
2010-06-10 12:05:00,15.68,15.68,15.65,15.67,26300.0,15.2753,15.2753,15.2461,15.2656,26300.0
2010-06-10 12:10:00,15.66,15.68,15.66,15.66,41100.0,15.2558,15.2753,15.2558,15.2558,41100.0
2010-06-10 12:15:00,15.66,15.7,15.66,15.67,49100.0,15.2558,15.2948,15.2558,15.2656,49100.0
2010-06-10 12:20:00,15.67,15.7,15.67,15.69,40300.0,15.2656,15.2948,15.2656,15.2851,40300.0
2010-06-10 12:25:00,15.69,15.7,15.68,15.69,30700.0,15.2851,15.2948,15.2753,15.2851,30700.0
2010-06-10 12:30:00,15.69,15.71,15.68,15.68,24000.0,15.2851,15.3046,15.2753,15.2753,24000.0
2010-06-10 12:35:00,15.68,15.69,15.65,15.66,29800.0,15.2753,15.2851,15.2461,15.2558,29800.0
2010-06-10 12:40:00,15.67,15.67,15.63,15.65,40600.0,15.2656,15.2656,15.2266,15.2461,40600.0
2010-06-10 12:45:00,15.65,15.65,15.61,15.63,39800.0,15.2461,15.2461,15.2071,15.2266,39800.0
2010-06-10 12:50:00,15.62,15.65,15.62,15.65,16000.0,15.2169,15.2461,15.2169,15.2461,16000.0
2010-06-10 12:55:00,15.64,15.65,15.61,15.64,28500.0,15.2364,15.2461,15.2071,15.2364,28500.0
2010-06-10 13:00:00,15.64,15.64,15.59,15.59,25800.0,15.2364,15.2364,15.1876,15.1876,25800.0
2010-06-10 13:05:00,15.59,15.62,15.59,15.61,35300.0,15.1876,15.2169,15.1876,15.2071,35300.0
2010-06-10 13:10:00,15.61,15.64,15.6,15.64,26900.0,15.2071,15.2364,15.1974,15.2364,26900.0
2010-06-10 13:15:00,15.64,15.64,15.59,15.61,41300.0,15.2364,15.2364,15.1876,15.2071,41300.0
2010-06-10 13:20:00,15.61,15.63,15.6,15.62,25900.0,15.2071,15.2266,15.1974,15.2169,25900.0
2010-06-10 13:25:00,15.62,15.67,15.62,15.66,29600.0,15.2169,15.2656,15.2169,15.2558,29600.0
2010-06-10 13:30:00,15.66,15.7,15.66,15.69,22700.0,15.2558,15.2948,15.2558,15.2851,22700.0
2010-06-10 13:35:00,15.7,15.71,15.68,15.71,21700.0,15.2948,15.3046,15.2753,15.3046,21700.0
2010-06-10 13:40:00,15.7,15.71,15.69,15.7,9100.0,15.2948,15.3046,15.2851,15.2948,9100.0
2010-06-10 13:45:00,15.7,15.75,15.69,15.75,43200.0,15.2948,15.3435,15.2851,15.3435,43200.0
2010-06-10 13:50:00,15.75,15.76,15.74,15.76,44500.0,15.3435,15.3533,15.3338,15.3533,44500.0
2010-06-10 13:55:00,15.76,15.77,15.75,15.77,35800.0,15.3533,15.363,15.3435,15.363,35800.0
2010-06-10 14:00:00,15.77,15.78,15.76,15.77,24800.0,15.363,15.3727,15.3533,15.363,24800.0
2010-06-10 14:05:00,15.77,15.78,15.72,15.72,20500.0,15.363,15.3727,15.3143,15.3143,20500.0
2010-06-10 14:10:00,15.73,15.75,15.72,15.75,39200.0,15.324,15.3435,15.3143,15.3435,39200.0
2010-06-10 14:15:00,15.74,15.78,15.74,15.78,34100.0,15.3338,15.3727,15.3338,15.3727,34100.0
2010-06-10 14:20:00,15.78,15.82,15.77,15.81,62800.0,15.3727,15.4117,15.363,15.402,62800.0
2010-06-10 14:25:00,15.8,15.81,15.8,15.81,10700.0,15.3922,15.402,15.3922,15.402,10700.0
2010-06-10 14:30:00,15.81,15.85,15.8,15.83,42800.0,15.402,15.4409,15.3922,15.4215,42800.0
2010-06-10 14:35:00,15.83,15.88,15.83,15.88,51300.0,15.4215,15.4702,15.4215,15.4702,51300.0
2010-06-10 14:40:00,15.87,15.91,15.87,15.91,68700.0,15.4604,15.4994,15.4604,15.4994,68700.0
2010-06-10 14:45:00,15.91,15.91,15.88,15.91,74700.0,15.4994,15.4994,15.4702,15.4994,74700.0
2010-06-10 14:50:00,15.9,15.91,15.89,15.89,19500.0,15.4896,15.4994,15.4799,15.4799,19500.0
2010-06-10 14:55:00,15.89,15.9,15.89,15.89,20100.0,15.4799,15.4896,15.4799,15.4799,20100.0
2010-06-10 15:00:00,15.89,15.91,15.86,15.86,60800.0,15.4799,15.4994,15.4507,15.4507,60800.0
2010-06-10 15:05:00,15.86,15.89,15.86,15.88,39900.0,15.4507,15.4799,15.4507,15.4702,39900.0
2010-06-10 15:10:00,15.88,15.89,15.86,15.86,37700.0,15.4702,15.4799,15.4507,15.4507,37700.0
2010-06-10 15:15:00,15.86,15.91,15.86,15.91,58600.0,15.4507,15.4994,15.4507,15.4994,58600.0
2010-06-10 15:20:00,15.91,15.95,15.9,15.91,153300.0,15.4994,15.5384,15.4896,15.4994,153300.0
2010-06-10 15:25:00,15.91,15.92,15.89,15.89,64500.0,15.4994,15.5091,15.4799,15.4799,64500.0
2010-06-10 15:30:00,15.89,15.91,15.89,15.91,35000.0,15.4799,15.4994,15.4799,15.4994,35000.0
2010-06-10 15:35:00,15.91,15.91,15.87,15.88,71500.0,15.4994,15.4994,15.4604,15.4702,71500.0
2010-06-10 15:40:00,15.88,15.91,15.87,15.9,135300.0,15.4702,15.4994,15.4604,15.4896,135300.0
2010-06-10 15:45:00,15.91,15.91,15.87,15.87,123600.0,15.4994,15.4994,15.4604,15.4604,123600.0
2010-06-10 15:50:00,15.88,15.93,15.87,15.89,266900.0,15.4702,15.5189,15.4604,15.4799,266900.0
2010-06-10 15:55:00,15.89,15.91,15.89,15.91,312800.0,15.4799,15.4994,15.4799,15.4994,312800.0
2010-06-11 09:30:00,15.71,15.82,15.69,15.71,74200.0,15.3046,15.4117,15.2851,15.3046,74200.0
2010-06-11 09:35:00,15.72,15.83,15.7,15.82,83400.0,15.3143,15.4215,15.2948,15.4117,83400.0
2010-06-11 09:40:00,15.83,15.96,15.83,15.94,122200.0,15.4215,15.5481,15.4215,15.5286,122200.0
2010-06-11 09:45:00,15.94,15.96,15.83,15.83,68000.0,15.5286,15.5481,15.4215,15.4215,68000.0
2010-06-11 09:50:00,15.83,15.84,15.81,15.84,46300.0,15.4215,15.4312,15.402,15.4312,46300.0
2010-06-11 09:55:00,15.84,15.96,15.83,15.95,57000.0,15.4312,15.5481,15.4215,15.5384,57000.0
2010-06-11 10:00:00,15.93,15.94,15.88,15.89,56000.0,15.5189,15.5286,15.4702,15.4799,56000.0
2010-06-11 10:05:00,15.9,15.99,15.87,15.98,100400.0,15.4896,15.5773,15.4604,15.5676,100400.0
2010-06-11 10:10:00,15.97,16.07,15.97,16.07,179200.0,15.5578,15.6553,15.5578,15.6553,179200.0
2010-06-11 10:15:00,16.07,16.13,16.07,16.12,140400.0,15.6553,15.7137,15.6553,15.704,140400.0
2010-06-11 10:20:00,16.12,16.14,16.1,16.1,43600.0,15.704,15.7235,15.6845,15.6845,43600.0
2010-06-11 10:25:00,16.1,16.1,16.03,16.03,29700.0,15.6845,15.6845,15.6163,15.6163,29700.0
2010-06-11 10:30:00,16.03,16.09,16.03,16.08,58500.0,15.6163,15.6747,15.6163,15.665,58500.0
2010-06-11 10:35:00,16.08,16.12,16.07,16.1,105400.0,15.665,15.704,15.6553,15.6845,105400.0
2010-06-11 10:40:00,16.1,16.14,16.1,16.13,79800.0,15.6845,15.7235,15.6845,15.7137,79800.0
2010-06-11 10:45:00,16.13,16.13,16.12,16.13,34400.0,15.7137,15.7137,15.704,15.7137,34400.0
2010-06-11 10:50:00,16.12,16.13,16.07,16.08,78700.0,15.704,15.7137,15.6553,15.665,78700.0
2010-06-11 10:55:00,16.07,16.08,16.03,16.03,56900.0,15.6553,15.665,15.6163,15.6163,56900.0
2010-06-11 11:00:00,16.03,16.03,15.99,15.99,41700.0,15.6163,15.6163,15.5773,15.5773,41700.0
2010-06-11 11:05:00,15.99,15.99,15.94,15.94,39500.0,15.5773,15.5773,15.5286,15.5286,39500.0
2010-06-11 11:10:00,15.94,15.96,15.91,15.93,72200.0,15.5286,15.5481,15.4994,15.5189,72200.0
2010-06-11 11:15:00,15.93,15.93,15.88,15.9,25300.0,15.5189,15.5189,15.4702,15.4896,25300.0
2010-06-11 11:20:00,15.89,15.94,15.89,15.93,33000.0,15.4799,15.5286,15.4799,15.5189,33000.0
2010-06-11 11:25:00,15.93,15.96,15.93,15.93,20000.0,15.5189,15.5481,15.5189,15.5189,20000.0
2010-06-11 11:30:00,15.93,15.95,15.93,15.95,7300.0,15.5189,15.5384,15.5189,15.5384,7300.0
2010-06-11 11:35:00,15.95,15.98,15.94,15.97,61100.0,15.5384,15.5676,15.5286,15.5578,61100.0
2010-06-11 11:40:00,15.97,15.98,15.96,15.96,20700.0,15.5578,15.5676,15.5481,15.5481,20700.0
2010-06-11 11:45:00,15.95,15.98,15.95,15.98,12900.0,15.5384,15.5676,15.5384,15.5676,12900.0
2010-06-11 11:50:00,15.98,16.01,15.97,16.01,14100.0,15.5676,15.5968,15.5578,15.5968,14100.0
2010-06-11 11:55:00,16.01,16.03,16.0,16.02,16100.0,15.5968,15.6163,15.5871,15.6066,16100.0
2010-06-11 12:00:00,16.01,16.02,15.99,16.0,22500.0,15.5968,15.6066,15.5773,15.5871,22500.0
2010-06-11 12:05:00,15.99,16.04,15.99,16.04,82800.0,15.5773,15.626,15.5773,15.626,82800.0
2010-06-11 12:10:00,16.04,16.09,16.03,16.08,143400.0,15.626,15.6747,15.6163,15.665,143400.0
2010-06-11 12:15:00,16.08,16.09,16.08,16.09,9100.0,15.665,15.6747,15.665,15.6747,9100.0
2010-06-11 12:20:00,16.08,16.09,16.08,16.08,28600.0,15.665,15.6747,15.665,15.665,28600.0
2010-06-11 12:25:00,16.08,16.08,16.06,16.07,79800.0,15.665,15.665,15.6455,15.6553,79800.0
2010-06-11 12:30:00,16.07,16.08,16.05,16.07,45900.0,15.6553,15.665,15.6358,15.6553,45900.0
2010-06-11 12:35:00,16.07,16.09,16.07,16.09,27200.0,15.6553,15.6747,15.6553,15.6747,27200.0
2010-06-11 12:40:00,16.08,16.1,16.08,16.1,16800.0,15.665,15.6845,15.665,15.6845,16800.0
2010-06-11 12:45:00,16.1,16.12,16.09,16.11,19400.0,15.6845,15.704,15.6747,15.6942,19400.0
2010-06-11 12:50:00,16.11,16.12,16.09,16.09,7300.0,15.6942,15.704,15.6747,15.6747,7300.0
2010-06-11 12:55:00,16.09,16.09,16.08,16.08,9300.0,15.6747,15.6747,15.665,15.665,9300.0
2010-06-11 13:00:00,16.09,16.09,16.08,16.08,7000.0,15.6747,15.6747,15.665,15.665,7000.0
2010-06-11 13:05:00,16.09,16.12,16.08,16.11,43700.0,15.6747,15.704,15.665,15.6942,43700.0
2010-06-11 13:10:00,16.11,16.14,16.1,16.13,36900.0,15.6942,15.7235,15.6845,15.7137,36900.0
2010-06-11 13:15:00,16.13,16.14,16.1,16.1,61000.0,15.7137,15.7235,15.6845,15.6845,61000.0
2010-06-11 13:20:00,16.1,16.1,16.07,16.07,23500.0,15.6845,15.6845,15.6553,15.6553,23500.0
2010-06-11 13:25:00,16.07,16.08,16.07,16.07,6100.0,15.6553,15.665,15.6553,15.6553,6100.0
2010-06-11 13:30:00,16.07,16.08,16.05,16.05,10400.0,15.6553,15.665,15.6358,15.6358,10400.0
2010-06-11 13:35:00,16.06,16.08,16.05,16.08,73200.0,15.6455,15.665,15.6358,15.665,73200.0
2010-06-11 13:40:00,16.07,16.08,16.07,16.08,14800.0,15.6553,15.665,15.6553,15.665,14800.0
2010-06-11 13:45:00,16.08,16.09,16.08,16.08,62400.0,15.665,15.6747,15.665,15.665,62400.0
2010-06-11 13:50:00,16.08,16.1,16.07,16.07,48000.0,15.665,15.6845,15.6553,15.6553,48000.0
2010-06-11 13:55:00,16.07,16.1,16.07,16.09,31200.0,15.6553,15.6845,15.6553,15.6747,31200.0
2010-06-11 14:00:00,16.09,16.12,16.09,16.12,38400.0,15.6747,15.704,15.6747,15.704,38400.0
2010-06-11 14:05:00,16.12,16.12,16.1,16.11,102100.0,15.704,15.704,15.6845,15.6942,102100.0
2010-06-11 14:10:00,16.11,16.12,16.1,16.1,30800.0,15.6942,15.704,15.6845,15.6845,30800.0
2010-06-11 14:15:00,16.11,16.11,16.09,16.1,62000.0,15.6942,15.6942,15.6747,15.6845,62000.0
2010-06-11 14:20:00,16.09,16.1,16.09,16.1,48800.0,15.6747,15.6845,15.6747,15.6845,48800.0
2010-06-11 14:25:00,16.09,16.11,16.09,16.11,45300.0,15.6747,15.6942,15.6747,15.6942,45300.0
2010-06-11 14:30:00,16.11,16.13,16.1,16.12,16700.0,15.6942,15.7137,15.6845,15.704,16700.0
2010-06-11 14:35:00,16.13,16.13,16.12,16.13,19600.0,15.7137,15.7137,15.704,15.7137,19600.0
2010-06-11 14:40:00,16.12,16.14,16.12,16.12,17900.0,15.704,15.7235,15.704,15.704,17900.0
2010-06-11 14:45:00,16.13,16.18,16.13,16.17,84000.0,15.7137,15.7624,15.7137,15.7527,84000.0
2010-06-11 14:50:00,16.17,16.18,16.17,16.17,37000.0,15.7527,15.7624,15.7527,15.7527,37000.0
2010-06-11 14:55:00,16.17,16.18,16.17,16.18,70500.0,15.7527,15.7624,15.7527,15.7624,70500.0
2010-06-11 15:00:00,16.18,16.21,16.17,16.21,61600.0,15.7624,15.7916,15.7527,15.7916,61600.0
2010-06-11 15:05:00,16.21,16.23,16.2,16.23,132300.0,15.7916,15.8111,15.7819,15.8111,132300.0
2010-06-11 15:10:00,16.23,16.23,16.21,16.21,83900.0,15.8111,15.8111,15.7916,15.7916,83900.0
2010-06-11 15:15:00,16.22,16.24,16.21,16.23,84100.0,15.8014,15.8209,15.7916,15.8111,84100.0
2010-06-11 15:20:00,16.23,16.29,16.23,16.25,399300.0,15.8111,15.8696,15.8111,15.8306,399300.0
2010-06-11 15:25:00,16.25,16.28,16.24,16.26,146800.0,15.8306,15.8598,15.8209,15.8404,146800.0
2010-06-11 15:30:00,16.26,16.3,16.25,16.29,148900.0,15.8404,15.8793,15.8306,15.8696,148900.0
2010-06-11 15:35:00,16.29,16.31,16.27,16.31,156700.0,15.8696,15.8891,15.8501,15.8891,156700.0
2010-06-11 15:40:00,16.31,16.35,16.3,16.32,208900.0,15.8891,15.928,15.8793,15.8988,208900.0
2010-06-11 15:45:00,16.32,16.37,16.31,16.36,219500.0,15.8988,15.9475,15.8891,15.9378,219500.0
2010-06-11 15:50:00,16.35,16.36,16.31,16.34,358500.0,15.928,15.9378,15.8891,15.9183,358500.0
2010-06-11 15:55:00,16.34,16.34,16.32,16.32,270900.0,15.9183,15.9183,15.8988,15.8988,270900.0
2010-06-14 09:30:00,16.46,16.47,16.22,16.23,121200.0,16.0352,16.0449,15.8014,15.8111,121200.0
2010-06-14 09:35:00,16.22,16.22,16.1,16.13,184500.0,15.8014,15.8014,15.6845,15.7137,184500.0
2010-06-14 09:40:00,16.12,16.25,16.12,16.24,109900.0,15.704,15.8306,15.704,15.8209,109900.0
2010-06-14 09:45:00,16.23,16.25,16.19,16.25,119600.0,15.8111,15.8306,15.7722,15.8306,119600.0
2010-06-14 09:50:00,16.25,16.26,16.2,16.2,95600.0,15.8306,15.8404,15.7819,15.7819,95600.0
2010-06-14 09:55:00,16.2,16.25,16.2,16.24,90700.0,15.7819,15.8306,15.7819,15.8209,90700.0
2010-06-14 10:00:00,16.25,16.32,16.23,16.32,106100.0,15.8306,15.8988,15.8111,15.8988,106100.0
2010-06-14 10:05:00,16.32,16.39,16.32,16.37,205300.0,15.8988,15.967,15.8988,15.9475,205300.0
2010-06-14 10:10:00,16.36,16.45,16.36,16.42,135100.0,15.9378,16.0255,15.9378,15.9962,135100.0
2010-06-14 10:15:00,16.42,16.46,16.42,16.45,74600.0,15.9962,16.0352,15.9962,16.0255,74600.0
2010-06-14 10:20:00,16.46,16.46,16.42,16.43,107000.0,16.0352,16.0352,15.9962,16.006,107000.0
2010-06-14 10:25:00,16.43,16.44,16.41,16.43,30200.0,16.006,16.0157,15.9865,16.006,30200.0
2010-06-14 10:30:00,16.42,16.43,16.37,16.42,108100.0,15.9962,16.006,15.9475,15.9962,108100.0
2010-06-14 10:35:00,16.41,16.43,16.41,16.42,92100.0,15.9865,16.006,15.9865,15.9962,92100.0
2010-06-14 10:40:00,16.42,16.44,16.38,16.4,70800.0,15.9962,16.0157,15.9573,15.9767,70800.0
2010-06-14 10:45:00,16.4,16.43,16.4,16.42,59800.0,15.9767,16.006,15.9767,15.9962,59800.0
2010-06-14 10:50:00,16.42,16.46,16.41,16.44,83300.0,15.9962,16.0352,15.9865,16.0157,83300.0
2010-06-14 10:55:00,16.44,16.46,16.44,16.45,52500.0,16.0157,16.0352,16.0157,16.0255,52500.0
2010-06-14 11:00:00,16.45,16.45,16.42,16.44,36300.0,16.0255,16.0255,15.9962,16.0157,36300.0
2010-06-14 11:05:00,16.44,16.49,16.43,16.47,59900.0,16.0157,16.0644,16.006,16.0449,59900.0
2010-06-14 11:10:00,16.48,16.52,16.47,16.51,62800.0,16.0547,16.0936,16.0449,16.0839,62800.0
2010-06-14 11:15:00,16.51,16.52,16.49,16.52,49800.0,16.0839,16.0936,16.0644,16.0936,49800.0
2010-06-14 11:20:00,16.51,16.57,16.51,16.56,77600.0,16.0839,16.1424,16.0839,16.1326,77600.0
2010-06-14 11:25:00,16.56,16.56,16.54,16.56,84500.0,16.1326,16.1326,16.1131,16.1326,84500.0
2010-06-14 11:30:00,16.56,16.56,16.55,16.55,30200.0,16.1326,16.1326,16.1229,16.1229,30200.0
2010-06-14 11:35:00,16.55,16.56,16.49,16.49,48300.0,16.1229,16.1326,16.0644,16.0644,48300.0
2010-06-14 11:40:00,16.49,16.52,16.49,16.51,31300.0,16.0644,16.0936,16.0644,16.0839,31300.0
2010-06-14 11:45:00,16.5,16.51,16.46,16.46,107400.0,16.0742,16.0839,16.0352,16.0352,107400.0
2010-06-14 11:50:00,16.46,16.47,16.45,16.45,15900.0,16.0352,16.0449,16.0255,16.0255,15900.0
2010-06-14 11:55:00,16.45,16.46,16.41,16.41,55100.0,16.0255,16.0352,15.9865,15.9865,55100.0
2010-06-14 12:00:00,16.42,16.44,16.41,16.43,64100.0,15.9962,16.0157,15.9865,16.006,64100.0
2010-06-14 12:05:00,16.43,16.44,16.42,16.42,19600.0,16.006,16.0157,15.9962,15.9962,19600.0
2010-06-14 12:10:00,16.42,16.46,16.42,16.46,85100.0,15.9962,16.0352,15.9962,16.0352,85100.0
2010-06-14 12:15:00,16.45,16.46,16.45,16.45,8900.0,16.0255,16.0352,16.0255,16.0255,8900.0
2010-06-14 12:20:00,16.46,16.48,16.45,16.46,145600.0,16.0352,16.0547,16.0255,16.0352,145600.0
2010-06-14 12:25:00,16.46,16.46,16.44,16.46,44300.0,16.0352,16.0352,16.0157,16.0352,44300.0
2010-06-14 12:30:00,16.45,16.46,16.45,16.45,19200.0,16.0255,16.0352,16.0255,16.0255,19200.0
2010-06-14 12:35:00,16.45,16.47,16.42,16.43,97000.0,16.0255,16.0449,15.9962,16.006,97000.0
2010-06-14 12:40:00,16.43,16.46,16.42,16.45,61700.0,16.006,16.0352,15.9962,16.0255,61700.0
2010-06-14 12:45:00,16.46,16.48,16.45,16.45,46000.0,16.0352,16.0547,16.0255,16.0255,46000.0
2010-06-14 12:50:00,16.45,16.47,16.45,16.47,37900.0,16.0255,16.0449,16.0255,16.0449,37900.0
2010-06-14 12:55:00,16.47,16.48,16.46,16.48,66600.0,16.0449,16.0547,16.0352,16.0547,66600.0
2010-06-14 13:00:00,16.47,16.5,16.47,16.5,36800.0,16.0449,16.0742,16.0449,16.0742,36800.0
2010-06-14 13:05:00,16.5,16.51,16.47,16.5,161500.0,16.0742,16.0839,16.0449,16.0742,161500.0
2010-06-14 13:10:00,16.5,16.52,16.44,16.45,70800.0,16.0742,16.0936,16.0157,16.0255,70800.0
2010-06-14 13:15:00,16.46,16.49,16.45,16.47,55100.0,16.0352,16.0644,16.0255,16.0449,55100.0
2010-06-14 13:20:00,16.48,16.49,16.46,16.48,32800.0,16.0547,16.0644,16.0352,16.0547,32800.0
2010-06-14 13:25:00,16.48,16.51,16.47,16.51,65200.0,16.0547,16.0839,16.0449,16.0839,65200.0
2010-06-14 13:30:00,16.51,16.51,16.5,16.5,43000.0,16.0839,16.0839,16.0742,16.0742,43000.0
2010-06-14 13:35:00,16.51,16.53,16.51,16.53,45500.0,16.0839,16.1034,16.0839,16.1034,45500.0
2010-06-14 13:40:00,16.52,16.53,16.52,16.53,36300.0,16.0936,16.1034,16.0936,16.1034,36300.0
2010-06-14 13:45:00,16.53,16.54,16.5,16.5,57100.0,16.1034,16.1131,16.0742,16.0742,57100.0
2010-06-14 13:50:00,16.5,16.51,16.48,16.48,69900.0,16.0742,16.0839,16.0547,16.0547,69900.0
2010-06-14 13:55:00,16.48,16.49,16.44,16.45,49900.0,16.0547,16.0644,16.0157,16.0255,49900.0
2010-06-14 14:00:00,16.44,16.44,16.38,16.38,82500.0,16.0157,16.0157,15.9573,15.9573,82500.0
2010-06-14 14:05:00,16.38,16.4,16.34,16.39,48200.0,15.9573,15.9767,15.9183,15.967,48200.0
2010-06-14 14:10:00,16.39,16.4,16.39,16.39,15900.0,15.967,15.9767,15.967,15.967,15900.0
2010-06-14 14:15:00,16.39,16.39,16.31,16.33,59100.0,15.967,15.967,15.8891,15.9085,59100.0
2010-06-14 14:20:00,16.34,16.34,16.3,16.34,54200.0,15.9183,15.9183,15.8793,15.9183,54200.0
2010-06-14 14:25:00,16.35,16.35,16.32,16.33,22900.0,15.928,15.928,15.8988,15.9085,22900.0
2010-06-14 14:30:00,16.33,16.33,16.28,16.3,36000.0,15.9085,15.9085,15.8598,15.8793,36000.0
2010-06-14 14:35:00,16.3,16.32,16.29,16.31,89800.0,15.8793,15.8988,15.8696,15.8891,89800.0
2010-06-14 14:40:00,16.31,16.33,16.29,16.32,58100.0,15.8891,15.9085,15.8696,15.8988,58100.0
2010-06-14 14:45:00,16.32,16.36,16.32,16.36,38200.0,15.8988,15.9378,15.8988,15.9378,38200.0
2010-06-14 14:50:00,16.35,16.38,16.34,16.38,54500.0,15.928,15.9573,15.9183,15.9573,54500.0
2010-06-14 14:55:00,16.37,16.4,16.37,16.4,116200.0,15.9475,15.9767,15.9475,15.9767,116200.0
2010-06-14 15:00:00,16.4,16.44,16.4,16.42,140900.0,15.9767,16.0157,15.9767,15.9962,140900.0
2010-06-14 15:05:00,16.41,16.44,16.4,16.44,103400.0,15.9865,16.0157,15.9767,16.0157,103400.0
2010-06-14 15:10:00,16.44,16.46,16.42,16.43,89400.0,16.0157,16.0352,15.9962,16.006,89400.0
2010-06-14 15:15:00,16.43,16.46,16.43,16.44,71600.0,16.006,16.0352,16.006,16.0157,71600.0
2010-06-14 15:20:00,16.44,16.44,16.38,16.39,56800.0,16.0157,16.0157,15.9573,15.967,56800.0
2010-06-14 15:25:00,16.38,16.39,16.35,16.37,32900.0,15.9573,15.967,15.928,15.9475,32900.0
2010-06-14 15:30:00,16.36,16.38,16.35,16.36,190600.0,15.9378,15.9573,15.928,15.9378,190600.0
2010-06-14 15:35:00,16.36,16.39,16.36,16.37,227900.0,15.9378,15.967,15.9378,15.9475,227900.0
2010-06-14 15:40:00,16.38,16.4,16.34,16.37,214700.0,15.9573,15.9767,15.9183,15.9475,214700.0
2010-06-14 15:45:00,16.37,16.41,16.36,16.4,261000.0,15.9475,15.9865,15.9378,15.9767,261000.0
2010-06-14 15:50:00,16.4,16.41,16.36,16.38,293100.0,15.9767,15.9865,15.9378,15.9573,293100.0
2010-06-14 15:55:00,16.38,16.38,16.37,16.38,306500.0,15.9573,15.9573,15.9475,15.9573,306500.0
2010-06-15 09:30:00,16.52,16.63,16.45,16.51,174700.0,16.0936,16.2008,16.0255,16.0839,174700.0
2010-06-15 09:35:00,16.51,16.51,16.39,16.41,273200.0,16.0839,16.0839,15.967,15.9865,273200.0
2010-06-15 09:40:00,16.41,16.44,16.39,16.4,264700.0,15.9865,16.0157,15.967,15.9767,264700.0
2010-06-15 09:45:00,16.4,16.41,16.33,16.33,142600.0,15.9767,15.9865,15.9085,15.9085,142600.0
2010-06-15 09:50:00,16.33,16.38,16.32,16.33,145500.0,15.9085,15.9573,15.8988,15.9085,145500.0
2010-06-15 09:55:00,16.34,16.37,16.27,16.27,216100.0,15.9183,15.9475,15.8501,15.8501,216100.0
2010-06-15 10:00:00,16.28,16.28,16.17,16.18,234600.0,15.8598,15.8598,15.7527,15.7624,234600.0
2010-06-15 10:05:00,16.18,16.21,16.17,16.21,171900.0,15.7624,15.7916,15.7527,15.7916,171900.0
2010-06-15 10:10:00,16.21,16.23,16.19,16.2,93700.0,15.7916,15.8111,15.7722,15.7819,93700.0
2010-06-15 10:15:00,16.2,16.24,16.2,16.24,43800.0,15.7819,15.8209,15.7819,15.8209,43800.0
2010-06-15 10:20:00,16.24,16.27,16.24,16.25,50500.0,15.8209,15.8501,15.8209,15.8306,50500.0
2010-06-15 10:25:00,16.25,16.29,16.25,16.25,60700.0,15.8306,15.8696,15.8306,15.8306,60700.0
2010-06-15 10:30:00,16.25,16.27,16.23,16.23,41900.0,15.8306,15.8501,15.8111,15.8111,41900.0
2010-06-15 10:35:00,16.23,16.28,16.23,16.24,63400.0,15.8111,15.8598,15.8111,15.8209,63400.0
2010-06-15 10:40:00,16.23,16.25,16.22,16.24,58000.0,15.8111,15.8306,15.8014,15.8209,58000.0
2010-06-15 10:45:00,16.23,16.26,16.22,16.24,39900.0,15.8111,15.8404,15.8014,15.8209,39900.0
2010-06-15 10:50:00,16.24,16.25,16.18,16.18,99300.0,15.8209,15.8306,15.7624,15.7624,99300.0
2010-06-15 10:55:00,16.18,16.19,16.17,16.18,31200.0,15.7624,15.7722,15.7527,15.7624,31200.0
2010-06-15 11:00:00,16.19,16.22,16.19,16.2,27300.0,15.7722,15.8014,15.7722,15.7819,27300.0
2010-06-15 11:05:00,16.2,16.21,16.18,16.18,21800.0,15.7819,15.7916,15.7624,15.7624,21800.0
2010-06-15 11:10:00,16.18,16.18,16.15,16.16,30300.0,15.7624,15.7624,15.7332,15.7429,30300.0
2010-06-15 11:15:00,16.17,16.17,16.15,16.15,17000.0,15.7527,15.7527,15.7332,15.7332,17000.0
2010-06-15 11:20:00,16.15,16.16,16.15,16.15,10600.0,15.7332,15.7429,15.7332,15.7332,10600.0
2010-06-15 11:25:00,16.15,16.19,16.15,16.17,35600.0,15.7332,15.7722,15.7332,15.7527,35600.0
2010-06-15 11:30:00,16.18,16.18,16.14,16.15,30100.0,15.7624,15.7624,15.7235,15.7332,30100.0
2010-06-15 11:35:00,16.14,16.17,16.14,16.14,27500.0,15.7235,15.7527,15.7235,15.7235,27500.0
2010-06-15 11:40:00,16.14,16.16,16.14,16.14,29200.0,15.7235,15.7429,15.7235,15.7235,29200.0
2010-06-15 11:45:00,16.15,16.15,16.11,16.13,55100.0,15.7332,15.7332,15.6942,15.7137,55100.0
2010-06-15 11:50:00,16.13,16.15,16.12,16.14,86100.0,15.7137,15.7332,15.704,15.7235,86100.0
2010-06-15 11:55:00,16.15,16.16,16.1,16.11,75700.0,15.7332,15.7429,15.6845,15.6942,75700.0
2010-06-15 12:00:00,16.11,16.13,16.09,16.09,69100.0,15.6942,15.7137,15.6747,15.6747,69100.0
2010-06-15 12:05:00,16.09,16.12,16.09,16.11,19500.0,15.6747,15.704,15.6747,15.6942,19500.0
2010-06-15 12:10:00,16.11,16.14,16.11,16.14,52600.0,15.6942,15.7235,15.6942,15.7235,52600.0
2010-06-15 12:15:00,16.13,16.17,16.12,16.17,58500.0,15.7137,15.7527,15.704,15.7527,58500.0
2010-06-15 12:20:00,16.18,16.21,16.17,16.19,40200.0,15.7624,15.7916,15.7527,15.7722,40200.0
2010-06-15 12:25:00,16.19,16.2,16.17,16.18,45900.0,15.7722,15.7819,15.7527,15.7624,45900.0
2010-06-15 12:30:00,16.17,16.18,16.16,16.17,29300.0,15.7527,15.7624,15.7429,15.7527,29300.0
2010-06-15 12:35:00,16.17,16.18,16.15,16.16,25500.0,15.7527,15.7624,15.7332,15.7429,25500.0
2010-06-15 12:40:00,16.15,16.16,16.14,16.15,16700.0,15.7332,15.7429,15.7235,15.7332,16700.0
2010-06-15 12:45:00,16.14,16.16,16.14,16.15,30400.0,15.7235,15.7429,15.7235,15.7332,30400.0
2010-06-15 12:50:00,16.14,16.15,16.13,16.13,24700.0,15.7235,15.7332,15.7137,15.7137,24700.0
2010-06-15 12:55:00,16.13,16.16,16.12,16.16,42200.0,15.7137,15.7429,15.704,15.7429,42200.0
2010-06-15 13:00:00,16.16,16.16,16.11,16.12,57700.0,15.7429,15.7429,15.6942,15.704,57700.0
2010-06-15 13:05:00,16.11,16.12,16.08,16.08,26200.0,15.6942,15.704,15.665,15.665,26200.0
2010-06-15 13:10:00,16.09,16.13,16.08,16.13,45200.0,15.6747,15.7137,15.665,15.7137,45200.0
2010-06-15 13:15:00,16.14,16.18,16.12,16.14,135700.0,15.7235,15.7624,15.704,15.7235,135700.0
2010-06-15 13:20:00,16.13,16.16,16.13,16.15,18900.0,15.7137,15.7429,15.7137,15.7332,18900.0
2010-06-15 13:25:00,16.15,16.16,16.12,16.12,32900.0,15.7332,15.7429,15.704,15.704,32900.0
2010-06-15 13:30:00,16.12,16.13,16.12,16.12,8000.0,15.704,15.7137,15.704,15.704,8000.0
2010-06-15 13:35:00,16.12,16.14,16.12,16.14,24900.0,15.704,15.7235,15.704,15.7235,24900.0
2010-06-15 13:40:00,16.14,16.14,16.12,16.12,30700.0,15.7235,15.7235,15.704,15.704,30700.0
2010-06-15 13:45:00,16.12,16.14,16.12,16.14,23500.0,15.704,15.7235,15.704,15.7235,23500.0
2010-06-15 13:50:00,16.13,16.14,16.13,16.14,18000.0,15.7137,15.7235,15.7137,15.7235,18000.0
2010-06-15 13:55:00,16.14,16.16,16.13,16.16,32600.0,15.7235,15.7429,15.7137,15.7429,32600.0
2010-06-15 14:00:00,16.16,16.17,16.15,16.16,31700.0,15.7429,15.7527,15.7332,15.7429,31700.0
2010-06-15 14:05:00,16.17,16.19,16.16,16.19,47600.0,15.7527,15.7722,15.7429,15.7722,47600.0
2010-06-15 14:10:00,16.18,16.2,16.18,16.2,37200.0,15.7624,15.7819,15.7624,15.7819,37200.0
2010-06-15 14:15:00,16.19,16.27,16.19,16.26,81700.0,15.7722,15.8501,15.7722,15.8404,81700.0
2010-06-15 14:20:00,16.27,16.27,16.26,16.27,17200.0,15.8501,15.8501,15.8404,15.8501,17200.0
2010-06-15 14:25:00,16.27,16.27,16.26,16.26,16700.0,15.8501,15.8501,15.8404,15.8404,16700.0
2010-06-15 14:30:00,16.26,16.27,16.23,16.23,46200.0,15.8404,15.8501,15.8111,15.8111,46200.0
2010-06-15 14:35:00,16.24,16.3,16.23,16.27,162000.0,15.8209,15.8793,15.8111,15.8501,162000.0
2010-06-15 14:40:00,16.28,16.28,16.24,16.25,51500.0,15.8598,15.8598,15.8209,15.8306,51500.0
2010-06-15 14:45:00,16.24,16.26,16.21,16.22,127900.0,15.8209,15.8404,15.7916,15.8014,127900.0
2010-06-15 14:50:00,16.22,16.24,16.19,16.19,140300.0,15.8014,15.8209,15.7722,15.7722,140300.0
2010-06-15 14:55:00,16.2,16.21,16.19,16.2,89400.0,15.7819,15.7916,15.7722,15.7819,89400.0
2010-06-15 15:00:00,16.2,16.21,16.16,16.18,213200.0,15.7819,15.7916,15.7429,15.7624,213200.0
2010-06-15 15:05:00,16.18,16.21,16.17,16.18,151700.0,15.7624,15.7916,15.7527,15.7624,151700.0
2010-06-15 15:10:00,16.19,16.19,16.18,16.19,47500.0,15.7722,15.7722,15.7624,15.7722,47500.0
2010-06-15 15:15:00,16.18,16.25,16.18,16.25,88800.0,15.7624,15.8306,15.7624,15.8306,88800.0
2010-06-15 15:20:00,16.24,16.26,16.24,16.25,38800.0,15.8209,15.8404,15.8209,15.8306,38800.0
2010-06-15 15:25:00,16.26,16.26,16.24,16.25,33800.0,15.8404,15.8404,15.8209,15.8306,33800.0
2010-06-15 15:30:00,16.24,16.25,16.24,16.25,50100.0,15.8209,15.8306,15.8209,15.8306,50100.0
2010-06-15 15:35:00,16.25,16.29,16.24,16.29,175300.0,15.8306,15.8696,15.8209,15.8696,175300.0
2010-06-15 15:40:00,16.29,16.29,16.26,16.26,207900.0,15.8696,15.8696,15.8404,15.8404,207900.0
2010-06-15 15:45:00,16.27,16.27,16.25,16.26,102900.0,15.8501,15.8501,15.8306,15.8404,102900.0
2010-06-15 15:50:00,16.26,16.29,16.25,16.29,169200.0,15.8404,15.8696,15.8306,15.8696,169200.0
2010-06-15 15:55:00,16.29,16.31,16.28,16.31,259600.0,15.8696,15.8891,15.8598,15.8891,259600.0
2010-06-16 09:30:00,16.25,16.3,16.12,16.26,171100.0,15.8306,15.8793,15.704,15.8404,171100.0
2010-06-16 09:35:00,16.26,16.28,16.18,16.23,110100.0,15.8404,15.8598,15.7624,15.8111,110100.0
2010-06-16 09:40:00,16.23,16.28,16.17,16.19,154200.0,15.8111,15.8598,15.7527,15.7722,154200.0
2010-06-16 09:45:00,16.19,16.2,16.18,16.19,85300.0,15.7722,15.7819,15.7624,15.7722,85300.0
2010-06-16 09:50:00,16.19,16.2,16.14,16.15,130500.0,15.7722,15.7819,15.7235,15.7332,130500.0
2010-06-16 09:55:00,16.15,16.15,16.11,16.13,89200.0,15.7332,15.7332,15.6942,15.7137,89200.0
2010-06-16 10:00:00,16.13,16.16,16.04,16.05,258100.0,15.7137,15.7429,15.626,15.6358,258100.0
2010-06-16 10:05:00,16.05,16.05,15.91,15.92,415600.0,15.6358,15.6358,15.4994,15.5091,415600.0
2010-06-16 10:10:00,15.91,15.94,15.81,15.87,328300.0,15.4994,15.5286,15.402,15.4604,328300.0
2010-06-16 10:15:00,15.86,15.91,15.86,15.91,59100.0,15.4507,15.4994,15.4507,15.4994,59100.0
2010-06-16 10:20:00,15.92,15.92,15.88,15.89,63900.0,15.5091,15.5091,15.4702,15.4799,63900.0
2010-06-16 10:25:00,15.9,15.9,15.82,15.84,122800.0,15.4896,15.4896,15.4117,15.4312,122800.0
2010-06-16 10:30:00,15.83,15.83,15.82,15.82,30900.0,15.4215,15.4215,15.4117,15.4117,30900.0
2010-06-16 10:35:00,15.82,15.83,15.76,15.77,350300.0,15.4117,15.4215,15.3533,15.363,350300.0
2010-06-16 10:40:00,15.79,15.89,15.79,15.88,77900.0,15.3825,15.4799,15.3825,15.4702,77900.0
2010-06-16 10:45:00,15.89,15.9,15.86,15.89,118800.0,15.4799,15.4896,15.4507,15.4799,118800.0
2010-06-16 10:50:00,15.88,15.91,15.88,15.9,70100.0,15.4702,15.4994,15.4702,15.4896,70100.0
2010-06-16 10:55:00,15.9,15.97,15.9,15.96,97300.0,15.4896,15.5578,15.4896,15.5481,97300.0
2010-06-16 11:00:00,15.96,15.97,15.94,15.94,50300.0,15.5481,15.5578,15.5286,15.5286,50300.0
2010-06-16 11:05:00,15.94,16.03,15.94,16.03,135700.0,15.5286,15.6163,15.5286,15.6163,135700.0
2010-06-16 11:10:00,16.03,16.08,16.02,16.08,93300.0,15.6163,15.665,15.6066,15.665,93300.0
2010-06-16 11:15:00,16.08,16.1,16.07,16.08,101100.0,15.665,15.6845,15.6553,15.665,101100.0
2010-06-16 11:20:00,16.08,16.09,16.01,16.02,185800.0,15.665,15.6747,15.5968,15.6066,185800.0
2010-06-16 11:25:00,16.01,16.03,15.98,15.99,99600.0,15.5968,15.6163,15.5676,15.5773,99600.0
2010-06-16 11:30:00,16.0,16.0,15.96,15.98,93300.0,15.5871,15.5871,15.5481,15.5676,93300.0
2010-06-16 11:35:00,15.99,15.99,15.98,15.98,45500.0,15.5773,15.5773,15.5676,15.5676,45500.0
2010-06-16 11:40:00,15.99,15.99,15.89,15.93,183400.0,15.5773,15.5773,15.4799,15.5189,183400.0
2010-06-16 11:45:00,15.93,15.93,15.78,15.81,225500.0,15.5189,15.5189,15.3727,15.402,225500.0
2010-06-16 11:50:00,15.81,15.86,15.81,15.83,181800.0,15.402,15.4507,15.402,15.4215,181800.0
2010-06-16 11:55:00,15.83,15.83,15.8,15.82,59300.0,15.4215,15.4215,15.3922,15.4117,59300.0
2010-06-16 12:00:00,15.82,15.94,15.81,15.94,96900.0,15.4117,15.5286,15.402,15.5286,96900.0
2010-06-16 12:05:00,15.94,15.95,15.92,15.95,45500.0,15.5286,15.5384,15.5091,15.5384,45500.0
2010-06-16 12:10:00,15.95,15.95,15.93,15.93,34600.0,15.5384,15.5384,15.5189,15.5189,34600.0
2010-06-16 12:15:00,15.93,15.94,15.93,15.94,21400.0,15.5189,15.5286,15.5189,15.5286,21400.0
2010-06-16 12:20:00,15.93,15.94,15.93,15.94,23300.0,15.5189,15.5286,15.5189,15.5286,23300.0
2010-06-16 12:25:00,15.93,15.94,15.93,15.94,15200.0,15.5189,15.5286,15.5189,15.5286,15200.0
2010-06-16 12:30:00,15.93,15.94,15.93,15.93,21800.0,15.5189,15.5286,15.5189,15.5189,21800.0
2010-06-16 12:35:00,15.93,15.94,15.93,15.93,19500.0,15.5189,15.5286,15.5189,15.5189,19500.0
2010-06-16 12:40:00,15.93,15.94,15.91,15.91,49600.0,15.5189,15.5286,15.4994,15.4994,49600.0
2010-06-16 12:45:00,15.91,15.92,15.91,15.91,15100.0,15.4994,15.5091,15.4994,15.4994,15100.0
2010-06-16 12:50:00,15.92,15.92,15.89,15.89,29100.0,15.5091,15.5091,15.4799,15.4799,29100.0
2010-06-16 12:55:00,15.9,15.9,15.89,15.9,7400.0,15.4896,15.4896,15.4799,15.4896,7400.0
2010-06-16 13:00:00,15.9,15.9,15.88,15.89,63200.0,15.4896,15.4896,15.4702,15.4799,63200.0
2010-06-16 13:05:00,15.9,15.91,15.89,15.9,47500.0,15.4896,15.4994,15.4799,15.4896,47500.0
2010-06-16 13:10:00,15.9,15.91,15.9,15.9,14300.0,15.4896,15.4994,15.4896,15.4896,14300.0
2010-06-16 13:15:00,15.9,15.91,15.9,15.91,12800.0,15.4896,15.4994,15.4896,15.4994,12800.0
2010-06-16 13:20:00,15.9,15.97,15.9,15.96,85600.0,15.4896,15.5578,15.4896,15.5481,85600.0
2010-06-16 13:25:00,15.96,15.97,15.96,15.96,8700.0,15.5481,15.5578,15.5481,15.5481,8700.0
2010-06-16 13:30:00,15.96,15.97,15.94,15.94,51500.0,15.5481,15.5578,15.5286,15.5286,51500.0
2010-06-16 13:35:00,15.94,15.95,15.93,15.95,40900.0,15.5286,15.5384,15.5189,15.5384,40900.0
2010-06-16 13:40:00,15.95,15.96,15.94,15.96,25700.0,15.5384,15.5481,15.5286,15.5481,25700.0
2010-06-16 13:45:00,15.96,15.98,15.95,15.97,26100.0,15.5481,15.5676,15.5384,15.5578,26100.0
2010-06-16 13:50:00,15.97,16.0,15.97,16.0,29600.0,15.5578,15.5871,15.5578,15.5871,29600.0
2010-06-16 13:55:00,15.99,16.0,15.99,15.99,59100.0,15.5773,15.5871,15.5773,15.5773,59100.0
2010-06-16 14:00:00,16.0,16.04,15.99,16.02,72000.0,15.5871,15.626,15.5773,15.6066,72000.0
2010-06-16 14:05:00,16.03,16.03,16.01,16.03,57000.0,15.6163,15.6163,15.5968,15.6163,57000.0
2010-06-16 14:10:00,16.03,16.03,16.02,16.03,11400.0,15.6163,15.6163,15.6066,15.6163,11400.0
2010-06-16 14:15:00,16.03,16.03,16.02,16.02,11600.0,15.6163,15.6163,15.6066,15.6066,11600.0
2010-06-16 14:20:00,16.02,16.02,15.98,15.99,89700.0,15.6066,15.6066,15.5676,15.5773,89700.0
2010-06-16 14:25:00,15.98,15.99,15.97,15.99,45900.0,15.5676,15.5773,15.5578,15.5773,45900.0
2010-06-16 14:30:00,15.99,16.02,15.98,16.02,80500.0,15.5773,15.6066,15.5676,15.6066,80500.0
2010-06-16 14:35:00,16.01,16.01,16.0,16.01,54400.0,15.5968,15.5968,15.5871,15.5968,54400.0
2010-06-16 14:40:00,16.0,16.01,15.99,16.01,73400.0,15.5871,15.5968,15.5773,15.5968,73400.0
2010-06-16 14:45:00,16.0,16.01,15.98,16.0,56600.0,15.5871,15.5968,15.5676,15.5871,56600.0
2010-06-16 14:50:00,16.0,16.02,15.99,16.02,170600.0,15.5871,15.6066,15.5773,15.6066,170600.0
2010-06-16 14:55:00,16.01,16.03,15.99,16.0,87300.0,15.5968,15.6163,15.5773,15.5871,87300.0
2010-06-16 15:00:00,15.99,15.99,15.94,15.96,159100.0,15.5773,15.5773,15.5286,15.5481,159100.0
2010-06-16 15:05:00,15.96,15.99,15.95,15.96,95100.0,15.5481,15.5773,15.5384,15.5481,95100.0
2010-06-16 15:10:00,15.97,15.98,15.96,15.97,52200.0,15.5578,15.5676,15.5481,15.5578,52200.0
2010-06-16 15:15:00,15.98,15.98,15.9,15.9,172500.0,15.5676,15.5676,15.4896,15.4896,172500.0
2010-06-16 15:20:00,15.9,15.91,15.88,15.89,75300.0,15.4896,15.4994,15.4702,15.4799,75300.0
2010-06-16 15:25:00,15.9,15.93,15.89,15.92,60600.0,15.4896,15.5189,15.4799,15.5091,60600.0
2010-06-16 15:30:00,15.91,15.92,15.89,15.92,54900.0,15.4994,15.5091,15.4799,15.5091,54900.0
2010-06-16 15:35:00,15.92,15.97,15.91,15.96,231600.0,15.5091,15.5578,15.4994,15.5481,231600.0
2010-06-16 15:40:00,15.97,15.99,15.96,15.99,134100.0,15.5578,15.5773,15.5481,15.5773,134100.0
2010-06-16 15:45:00,15.99,16.01,15.98,16.01,192600.0,15.5773,15.5968,15.5676,15.5968,192600.0
2010-06-16 15:50:00,16.0,16.01,15.97,16.0,295200.0,15.5871,15.5968,15.5578,15.5871,295200.0
2010-06-16 15:55:00,16.0,16.01,16.0,16.01,401900.0,15.5871,15.5968,15.5871,15.5968,401900.0
2010-06-17 09:30:00,16.06,16.12,16.01,16.1,72100.0,15.6455,15.704,15.5968,15.6845,72100.0
2010-06-17 09:35:00,16.11,16.16,16.07,16.07,72300.0,15.6942,15.7429,15.6553,15.6553,72300.0
2010-06-17 09:40:00,16.07,16.07,16.01,16.01,86600.0,15.6553,15.6553,15.5968,15.5968,86600.0
2010-06-17 09:45:00,16.0,16.09,16.0,16.08,65500.0,15.5871,15.6747,15.5871,15.665,65500.0
2010-06-17 09:50:00,16.08,16.11,16.07,16.11,90600.0,15.665,15.6942,15.6553,15.6942,90600.0
2010-06-17 09:55:00,16.12,16.18,16.11,16.17,201900.0,15.704,15.7624,15.6942,15.7527,201900.0
2010-06-17 10:00:00,16.17,16.17,16.08,16.11,171700.0,15.7527,15.7527,15.665,15.6942,171700.0
2010-06-17 10:05:00,16.11,16.16,16.09,16.14,165000.0,15.6942,15.7429,15.6747,15.7235,165000.0
2010-06-17 10:10:00,16.13,16.15,16.11,16.14,94900.0,15.7137,15.7332,15.6942,15.7235,94900.0
2010-06-17 10:15:00,16.14,16.14,16.1,16.1,35700.0,15.7235,15.7235,15.6845,15.6845,35700.0
2010-06-17 10:20:00,16.11,16.11,16.08,16.08,134900.0,15.6942,15.6942,15.665,15.665,134900.0
2010-06-17 10:25:00,16.08,16.08,16.01,16.05,48400.0,15.665,15.665,15.5968,15.6358,48400.0
2010-06-17 10:30:00,16.04,16.05,16.02,16.05,50400.0,15.626,15.6358,15.6066,15.6358,50400.0
2010-06-17 10:35:00,16.05,16.06,16.02,16.06,78500.0,15.6358,15.6455,15.6066,15.6455,78500.0
2010-06-17 10:40:00,16.05,16.09,16.03,16.09,46300.0,15.6358,15.6747,15.6163,15.6747,46300.0
2010-06-17 10:45:00,16.08,16.11,16.08,16.11,46000.0,15.665,15.6942,15.665,15.6942,46000.0
2010-06-17 10:50:00,16.11,16.11,16.09,16.11,96000.0,15.6942,15.6942,15.6747,15.6942,96000.0
2010-06-17 10:55:00,16.11,16.15,16.1,16.15,67100.0,15.6942,15.7332,15.6845,15.7332,67100.0
2010-06-17 11:00:00,16.14,16.16,16.13,16.15,57300.0,15.7235,15.7429,15.7137,15.7332,57300.0
2010-06-17 11:05:00,16.14,16.17,16.14,16.17,42100.0,15.7235,15.7527,15.7235,15.7527,42100.0
2010-06-17 11:10:00,16.16,16.21,16.16,16.17,81600.0,15.7429,15.7916,15.7429,15.7527,81600.0
2010-06-17 11:15:00,16.17,16.18,16.15,16.15,39800.0,15.7527,15.7624,15.7332,15.7332,39800.0
2010-06-17 11:20:00,16.15,16.17,16.13,16.15,124600.0,15.7332,15.7527,15.7137,15.7332,124600.0
2010-06-17 11:25:00,16.15,16.16,16.15,16.16,90400.0,15.7332,15.7429,15.7332,15.7429,90400.0
2010-06-17 11:30:00,16.16,16.16,16.11,16.15,115100.0,15.7429,15.7429,15.6942,15.7332,115100.0
2010-06-17 11:35:00,16.16,16.19,16.16,16.19,51900.0,15.7429,15.7722,15.7429,15.7722,51900.0
2010-06-17 11:40:00,16.18,16.23,16.18,16.22,54100.0,15.7624,15.8111,15.7624,15.8014,54100.0
2010-06-17 11:45:00,16.22,16.29,16.21,16.25,110700.0,15.8014,15.8696,15.7916,15.8306,110700.0
2010-06-17 11:50:00,16.26,16.27,16.25,16.26,26400.0,15.8404,15.8501,15.8306,15.8404,26400.0
2010-06-17 11:55:00,16.26,16.26,16.23,16.24,20000.0,15.8404,15.8404,15.8111,15.8209,20000.0
2010-06-17 12:00:00,16.23,16.24,16.2,16.22,50600.0,15.8111,15.8209,15.7819,15.8014,50600.0
2010-06-17 12:05:00,16.22,16.24,16.22,16.22,10900.0,15.8014,15.8209,15.8014,15.8014,10900.0
2010-06-17 12:10:00,16.23,16.24,16.22,16.23,26600.0,15.8111,15.8209,15.8014,15.8111,26600.0
2010-06-17 12:15:00,16.22,16.23,16.21,16.21,9800.0,15.8014,15.8111,15.7916,15.7916,9800.0
2010-06-17 12:20:00,16.21,16.22,16.19,16.2,40500.0,15.7916,15.8014,15.7722,15.7819,40500.0
2010-06-17 12:25:00,16.2,16.21,16.17,16.18,39100.0,15.7819,15.7916,15.7527,15.7624,39100.0
2010-06-17 12:30:00,16.18,16.21,16.18,16.2,40000.0,15.7624,15.7916,15.7624,15.7819,40000.0
2010-06-17 12:35:00,16.2,16.2,16.19,16.19,17800.0,15.7819,15.7819,15.7722,15.7722,17800.0
2010-06-17 12:40:00,16.19,16.19,16.17,16.17,7400.0,15.7722,15.7722,15.7527,15.7527,7400.0
2010-06-17 12:45:00,16.17,16.18,16.15,16.18,22500.0,15.7527,15.7624,15.7332,15.7624,22500.0
2010-06-17 12:50:00,16.18,16.23,16.18,16.22,33200.0,15.7624,15.8111,15.7624,15.8014,33200.0
2010-06-17 12:55:00,16.23,16.23,16.21,16.21,21100.0,15.8111,15.8111,15.7916,15.7916,21100.0
2010-06-17 13:00:00,16.21,16.21,16.19,16.19,14600.0,15.7916,15.7916,15.7722,15.7722,14600.0
2010-06-17 13:05:00,16.19,16.22,16.18,16.19,45300.0,15.7722,15.8014,15.7624,15.7722,45300.0
2010-06-17 13:10:00,16.19,16.19,16.14,16.15,78900.0,15.7722,15.7722,15.7235,15.7332,78900.0
2010-06-17 13:15:00,16.15,16.16,16.15,16.16,37200.0,15.7332,15.7429,15.7332,15.7429,37200.0
2010-06-17 13:20:00,16.16,16.17,16.15,16.17,44800.0,15.7429,15.7527,15.7332,15.7527,44800.0
2010-06-17 13:25:00,16.16,16.16,16.14,16.15,25100.0,15.7429,15.7429,15.7235,15.7332,25100.0
2010-06-17 13:30:00,16.15,16.15,16.13,16.14,36600.0,15.7332,15.7332,15.7137,15.7235,36600.0
2010-06-17 13:35:00,16.14,16.15,16.13,16.15,56600.0,15.7235,15.7332,15.7137,15.7332,56600.0
2010-06-17 13:40:00,16.15,16.17,16.14,16.16,35200.0,15.7332,15.7527,15.7235,15.7429,35200.0
2010-06-17 13:45:00,16.15,16.17,16.15,16.17,8700.0,15.7332,15.7527,15.7332,15.7527,8700.0
2010-06-17 13:50:00,16.17,16.2,16.17,16.2,15600.0,15.7527,15.7819,15.7527,15.7819,15600.0
2010-06-17 13:55:00,16.2,16.24,16.2,16.23,26700.0,15.7819,15.8209,15.7819,15.8111,26700.0
2010-06-17 14:00:00,16.23,16.27,16.23,16.25,38400.0,15.8111,15.8501,15.8111,15.8306,38400.0
2010-06-17 14:05:00,16.25,16.25,16.23,16.24,18100.0,15.8306,15.8306,15.8111,15.8209,18100.0
2010-06-17 14:10:00,16.23,16.23,16.22,16.23,8400.0,15.8111,15.8111,15.8014,15.8111,8400.0
2010-06-17 14:15:00,16.23,16.23,16.22,16.23,8600.0,15.8111,15.8111,15.8014,15.8111,8600.0
2010-06-17 14:20:00,16.23,16.25,16.22,16.25,26300.0,15.8111,15.8306,15.8014,15.8306,26300.0
2010-06-17 14:25:00,16.25,16.25,16.19,16.2,32400.0,15.8306,15.8306,15.7722,15.7819,32400.0
2010-06-17 14:30:00,16.19,16.19,16.17,16.17,24200.0,15.7722,15.7722,15.7527,15.7527,24200.0
2010-06-17 14:35:00,16.18,16.19,16.17,16.18,32800.0,15.7624,15.7722,15.7527,15.7624,32800.0
2010-06-17 14:40:00,16.18,16.18,16.14,16.14,34000.0,15.7624,15.7624,15.7235,15.7235,34000.0
2010-06-17 14:45:00,16.15,16.16,16.14,16.15,57900.0,15.7332,15.7429,15.7235,15.7332,57900.0
2010-06-17 14:50:00,16.15,16.15,16.13,16.14,40600.0,15.7332,15.7332,15.7137,15.7235,40600.0
2010-06-17 14:55:00,16.13,16.14,16.1,16.11,72500.0,15.7137,15.7235,15.6845,15.6942,72500.0
2010-06-17 15:00:00,16.11,16.11,16.07,16.09,82600.0,15.6942,15.6942,15.6553,15.6747,82600.0
2010-06-17 15:05:00,16.09,16.11,16.08,16.09,80400.0,15.6747,15.6942,15.665,15.6747,80400.0
2010-06-17 15:10:00,16.09,16.1,16.05,16.06,39100.0,15.6747,15.6845,15.6358,15.6455,39100.0
2010-06-17 15:15:00,16.06,16.08,16.05,16.08,55900.0,15.6455,15.665,15.6358,15.665,55900.0
2010-06-17 15:20:00,16.08,16.11,16.06,16.08,52200.0,15.665,15.6942,15.6455,15.665,52200.0
2010-06-17 15:25:00,16.09,16.09,16.07,16.09,28500.0,15.6747,15.6747,15.6553,15.6747,28500.0
2010-06-17 15:30:00,16.08,16.13,16.08,16.13,57500.0,15.665,15.7137,15.665,15.7137,57500.0
2010-06-17 15:35:00,16.12,16.13,16.11,16.13,84200.0,15.704,15.7137,15.6942,15.7137,84200.0
2010-06-17 15:40:00,16.12,16.13,16.1,16.11,66000.0,15.704,15.7137,15.6845,15.6942,66000.0
2010-06-17 15:45:00,16.11,16.14,16.1,16.12,173400.0,15.6942,15.7235,15.6845,15.704,173400.0
2010-06-17 15:50:00,16.13,16.19,16.12,16.17,255800.0,15.7137,15.7722,15.704,15.7527,255800.0
2010-06-17 15:55:00,16.17,16.19,16.15,16.17,502000.0,15.7527,15.7722,15.7332,15.7527,502000.0
2010-06-18 09:30:00,16.16,16.17,16.12,16.15,813900.0,15.7429,15.7527,15.704,15.7332,813900.0
2010-06-18 09:35:00,16.16,16.17,16.15,16.17,45900.0,15.7429,15.7527,15.7332,15.7527,45900.0
2010-06-18 09:40:00,16.17,16.18,16.15,16.16,56500.0,15.7527,15.7624,15.7332,15.7429,56500.0
2010-06-18 09:45:00,16.16,16.16,16.09,16.1,31600.0,15.7429,15.7429,15.6747,15.6845,31600.0
2010-06-18 09:50:00,16.11,16.12,16.1,16.11,21900.0,15.6942,15.704,15.6845,15.6942,21900.0
2010-06-18 09:55:00,16.11,16.11,16.04,16.04,38600.0,15.6942,15.6942,15.626,15.626,38600.0
2010-06-18 10:00:00,16.05,16.06,16.03,16.05,47500.0,15.6358,15.6455,15.6163,15.6358,47500.0
2010-06-18 10:05:00,16.05,16.07,16.04,16.05,112900.0,15.6358,15.6553,15.626,15.6358,112900.0
2010-06-18 10:10:00,16.05,16.08,16.05,16.07,45700.0,15.6358,15.665,15.6358,15.6553,45700.0
2010-06-18 10:15:00,16.07,16.11,16.07,16.11,24700.0,15.6553,15.6942,15.6553,15.6942,24700.0
2010-06-18 10:20:00,16.1,16.11,16.09,16.1,26500.0,15.6845,15.6942,15.6747,15.6845,26500.0
2010-06-18 10:25:00,16.1,16.14,16.09,16.13,31000.0,15.6845,15.7235,15.6747,15.7137,31000.0
2010-06-18 10:30:00,16.13,16.17,16.12,16.17,106100.0,15.7137,15.7527,15.704,15.7527,106100.0
2010-06-18 10:35:00,16.17,16.17,16.14,16.16,101400.0,15.7527,15.7527,15.7235,15.7429,101400.0
2010-06-18 10:40:00,16.17,16.17,16.12,16.12,44200.0,15.7527,15.7527,15.704,15.704,44200.0
2010-06-18 10:45:00,16.12,16.14,16.11,16.14,19900.0,15.704,15.7235,15.6942,15.7235,19900.0
2010-06-18 10:50:00,16.14,16.14,16.13,16.13,5800.0,15.7235,15.7235,15.7137,15.7137,5800.0
2010-06-18 10:55:00,16.14,16.14,16.13,16.13,21100.0,15.7235,15.7235,15.7137,15.7137,21100.0
2010-06-18 11:00:00,16.14,16.14,16.13,16.14,24400.0,15.7235,15.7235,15.7137,15.7235,24400.0
2010-06-18 11:05:00,16.14,16.14,16.13,16.13,24600.0,15.7235,15.7235,15.7137,15.7137,24600.0
2010-06-18 11:10:00,16.14,16.14,16.08,16.09,73200.0,15.7235,15.7235,15.665,15.6747,73200.0
2010-06-18 11:15:00,16.09,16.09,16.06,16.07,48800.0,15.6747,15.6747,15.6455,15.6553,48800.0
2010-06-18 11:20:00,16.08,16.08,16.05,16.06,20600.0,15.665,15.665,15.6358,15.6455,20600.0
2010-06-18 11:25:00,16.06,16.06,16.04,16.06,21300.0,15.6455,15.6455,15.626,15.6455,21300.0
2010-06-18 11:30:00,16.06,16.06,16.05,16.06,11300.0,15.6455,15.6455,15.6358,15.6455,11300.0
2010-06-18 11:35:00,16.06,16.06,16.02,16.02,24600.0,15.6455,15.6455,15.6066,15.6066,24600.0
2010-06-18 11:40:00,16.03,16.03,16.02,16.03,9100.0,15.6163,15.6163,15.6066,15.6163,9100.0
2010-06-18 11:45:00,16.03,16.03,16.01,16.02,35900.0,15.6163,15.6163,15.5968,15.6066,35900.0
2010-06-18 11:50:00,16.02,16.03,16.02,16.03,5000.0,15.6066,15.6163,15.6066,15.6163,5000.0
2010-06-18 11:55:00,16.02,16.03,16.02,16.02,7300.0,15.6066,15.6163,15.6066,15.6066,7300.0
2010-06-18 12:00:00,16.02,16.03,16.02,16.02,48000.0,15.6066,15.6163,15.6066,15.6066,48000.0
2010-06-18 12:05:00,16.02,16.02,15.98,16.0,75500.0,15.6066,15.6066,15.5676,15.5871,75500.0
2010-06-18 12:10:00,16.0,16.0,15.99,16.0,93600.0,15.5871,15.5871,15.5773,15.5871,93600.0
2010-06-18 12:15:00,16.0,16.0,15.99,15.99,4400.0,15.5871,15.5871,15.5773,15.5773,4400.0
2010-06-18 12:20:00,16.0,16.0,15.94,15.95,53000.0,15.5871,15.5871,15.5286,15.5384,53000.0
2010-06-18 12:25:00,15.95,15.95,15.93,15.94,28300.0,15.5384,15.5384,15.5189,15.5286,28300.0
2010-06-18 12:30:00,15.94,15.95,15.93,15.95,20900.0,15.5286,15.5384,15.5189,15.5384,20900.0
2010-06-18 12:35:00,15.94,15.95,15.94,15.94,6000.0,15.5286,15.5384,15.5286,15.5286,6000.0
2010-06-18 12:40:00,15.95,15.96,15.94,15.96,23200.0,15.5384,15.5481,15.5286,15.5481,23200.0
2010-06-18 12:45:00,15.96,15.98,15.95,15.98,27000.0,15.5481,15.5676,15.5384,15.5676,27000.0
2010-06-18 12:50:00,15.98,16.0,15.98,16.0,30300.0,15.5676,15.5871,15.5676,15.5871,30300.0
2010-06-18 12:55:00,16.0,16.0,15.98,15.99,22600.0,15.5871,15.5871,15.5676,15.5773,22600.0
2010-06-18 13:00:00,15.99,16.02,15.98,16.01,28800.0,15.5773,15.6066,15.5676,15.5968,28800.0
2010-06-18 13:05:00,16.0,16.01,15.99,16.0,18200.0,15.5871,15.5968,15.5773,15.5871,18200.0
2010-06-18 13:10:00,16.0,16.03,16.0,16.03,23800.0,15.5871,15.6163,15.5871,15.6163,23800.0
2010-06-18 13:15:00,16.03,16.04,16.02,16.02,15900.0,15.6163,15.626,15.6066,15.6066,15900.0
2010-06-18 13:20:00,16.02,16.03,16.02,16.03,6400.0,15.6066,15.6163,15.6066,15.6163,6400.0
2010-06-18 13:25:00,16.02,16.03,16.01,16.01,14500.0,15.6066,15.6163,15.5968,15.5968,14500.0
2010-06-18 13:30:00,16.01,16.03,16.01,16.02,6900.0,15.5968,15.6163,15.5968,15.6066,6900.0
2010-06-18 13:35:00,16.03,16.06,16.02,16.05,18700.0,15.6163,15.6455,15.6066,15.6358,18700.0
2010-06-18 13:40:00,16.06,16.06,16.03,16.04,34600.0,15.6455,15.6455,15.6163,15.626,34600.0
2010-06-18 13:45:00,16.05,16.05,15.99,16.0,55100.0,15.6358,15.6358,15.5773,15.5871,55100.0
2010-06-18 13:50:00,15.99,16.01,15.98,15.99,148600.0,15.5773,15.5968,15.5676,15.5773,148600.0
2010-06-18 13:55:00,15.99,16.01,15.98,16.01,35000.0,15.5773,15.5968,15.5676,15.5968,35000.0
2010-06-18 14:00:00,16.0,16.02,16.0,16.02,36900.0,15.5871,15.6066,15.5871,15.6066,36900.0
2010-06-18 14:05:00,16.01,16.02,15.99,15.99,59500.0,15.5968,15.6066,15.5773,15.5773,59500.0
2010-06-18 14:10:00,16.0,16.04,15.99,16.03,43300.0,15.5871,15.626,15.5773,15.6163,43300.0
2010-06-18 14:15:00,16.04,16.07,16.03,16.06,31100.0,15.626,15.6553,15.6163,15.6455,31100.0
2010-06-18 14:20:00,16.06,16.07,16.05,16.05,30100.0,15.6455,15.6553,15.6358,15.6358,30100.0
2010-06-18 14:25:00,16.05,16.08,16.05,16.08,24800.0,15.6358,15.665,15.6358,15.665,24800.0
2010-06-18 14:30:00,16.08,16.08,16.06,16.07,16300.0,15.665,15.665,15.6455,15.6553,16300.0
2010-06-18 14:35:00,16.06,16.09,16.05,16.08,72700.0,15.6455,15.6747,15.6358,15.665,72700.0
2010-06-18 14:40:00,16.08,16.08,16.07,16.07,6800.0,15.665,15.665,15.6553,15.6553,6800.0
2010-06-18 14:45:00,16.08,16.08,16.07,16.07,57800.0,15.665,15.665,15.6553,15.6553,57800.0
2010-06-18 14:50:00,16.08,16.08,16.06,16.07,53200.0,15.665,15.665,15.6455,15.6553,53200.0
2010-06-18 14:55:00,16.07,16.07,16.06,16.07,3900.0,15.6553,15.6553,15.6455,15.6553,3900.0
2010-06-18 15:00:00,16.07,16.07,15.99,16.0,313800.0,15.6553,15.6553,15.5773,15.5871,313800.0
2010-06-18 15:05:00,16.0,16.02,16.0,16.02,26100.0,15.5871,15.6066,15.5871,15.6066,26100.0
2010-06-18 15:10:00,16.01,16.02,15.99,16.01,48100.0,15.5968,15.6066,15.5773,15.5968,48100.0
2010-06-18 15:15:00,16.0,16.01,16.0,16.0,18500.0,15.5871,15.5968,15.5871,15.5871,18500.0
2010-06-18 15:20:00,16.0,16.01,16.0,16.0,34100.0,15.5871,15.5968,15.5871,15.5871,34100.0
2010-06-18 15:25:00,16.0,16.01,16.0,16.01,14200.0,15.5871,15.5968,15.5871,15.5968,14200.0
2010-06-18 15:30:00,16.01,16.01,16.0,16.0,28100.0,15.5968,15.5968,15.5871,15.5871,28100.0
2010-06-18 15:35:00,16.0,16.01,16.0,16.0,26900.0,15.5871,15.5968,15.5871,15.5871,26900.0
2010-06-18 15:40:00,16.0,16.01,16.0,16.0,63400.0,15.5871,15.5968,15.5871,15.5871,63400.0
2010-06-18 15:45:00,16.01,16.01,16.0,16.0,51800.0,15.5968,15.5968,15.5871,15.5871,51800.0
2010-06-18 15:50:00,16.01,16.04,16.0,16.0,211700.0,15.5968,15.626,15.5871,15.5871,211700.0
2010-06-18 15:55:00,16.0,16.02,16.0,16.02,263200.0,15.5871,15.6066,15.5871,15.6066,263200.0
2010-06-21 09:30:00,16.12,16.31,16.11,16.21,75000.0,15.704,15.8891,15.6942,15.7916,75000.0
2010-06-21 09:35:00,16.21,16.22,16.17,16.17,73000.0,15.7916,15.8014,15.7527,15.7527,73000.0
2010-06-21 09:40:00,16.17,16.17,16.11,16.15,38600.0,15.7527,15.7527,15.6942,15.7332,38600.0
2010-06-21 09:45:00,16.14,16.19,16.14,16.19,118400.0,15.7235,15.7722,15.7235,15.7722,118400.0
2010-06-21 09:50:00,16.19,16.23,16.18,16.23,64200.0,15.7722,15.8111,15.7624,15.8111,64200.0
2010-06-21 09:55:00,16.23,16.29,16.22,16.28,68700.0,15.8111,15.8696,15.8014,15.8598,68700.0
2010-06-21 10:00:00,16.28,16.3,16.27,16.28,56300.0,15.8598,15.8793,15.8501,15.8598,56300.0
2010-06-21 10:05:00,16.27,16.28,16.21,16.24,123100.0,15.8501,15.8598,15.7916,15.8209,123100.0
2010-06-21 10:10:00,16.24,16.24,16.19,16.19,23100.0,15.8209,15.8209,15.7722,15.7722,23100.0
2010-06-21 10:15:00,16.19,16.23,16.18,16.18,195900.0,15.7722,15.8111,15.7624,15.7624,195900.0
2010-06-21 10:20:00,16.18,16.21,16.17,16.17,96500.0,15.7624,15.7916,15.7527,15.7527,96500.0
2010-06-21 10:25:00,16.16,16.16,16.13,16.13,27600.0,15.7429,15.7429,15.7137,15.7137,27600.0
2010-06-21 10:30:00,16.14,16.15,16.09,16.1,88000.0,15.7235,15.7332,15.6747,15.6845,88000.0
2010-06-21 10:35:00,16.09,16.12,16.09,16.12,60600.0,15.6747,15.704,15.6747,15.704,60600.0
2010-06-21 10:40:00,16.12,16.12,16.11,16.12,6300.0,15.704,15.704,15.6942,15.704,6300.0
2010-06-21 10:45:00,16.11,16.12,16.07,16.08,66500.0,15.6942,15.704,15.6553,15.665,66500.0
2010-06-21 10:50:00,16.07,16.07,16.02,16.03,146000.0,15.6553,15.6553,15.6066,15.6163,146000.0
2010-06-21 10:55:00,16.03,16.04,16.03,16.03,4300.0,15.6163,15.626,15.6163,15.6163,4300.0
2010-06-21 11:00:00,16.03,16.04,16.01,16.01,61100.0,15.6163,15.626,15.5968,15.5968,61100.0
2010-06-21 11:05:00,16.01,16.04,16.01,16.03,25400.0,15.5968,15.626,15.5968,15.6163,25400.0
2010-06-21 11:10:00,16.04,16.04,16.03,16.04,8600.0,15.626,15.626,15.6163,15.626,8600.0
2010-06-21 11:15:00,16.03,16.04,15.99,16.04,156200.0,15.6163,15.626,15.5773,15.626,156200.0
2010-06-21 11:20:00,16.05,16.06,16.02,16.02,83100.0,15.6358,15.6455,15.6066,15.6066,83100.0
2010-06-21 11:25:00,16.02,16.02,16.01,16.01,19600.0,15.6066,15.6066,15.5968,15.5968,19600.0
2010-06-21 11:30:00,16.02,16.02,16.01,16.01,16600.0,15.6066,15.6066,15.5968,15.5968,16600.0
2010-06-21 11:35:00,16.02,16.02,16.0,16.01,43000.0,15.6066,15.6066,15.5871,15.5968,43000.0
2010-06-21 11:40:00,16.01,16.01,15.97,15.98,90100.0,15.5968,15.5968,15.5578,15.5676,90100.0
2010-06-21 11:45:00,15.98,15.99,15.95,15.96,25300.0,15.5676,15.5773,15.5384,15.5481,25300.0
2010-06-21 11:50:00,15.95,15.97,15.94,15.94,41900.0,15.5384,15.5578,15.5286,15.5286,41900.0
2010-06-21 11:55:00,15.94,15.95,15.93,15.93,22000.0,15.5286,15.5384,15.5189,15.5189,22000.0
2010-06-21 12:00:00,15.93,15.95,15.93,15.94,23400.0,15.5189,15.5384,15.5189,15.5286,23400.0
2010-06-21 12:05:00,15.94,15.95,15.93,15.94,18000.0,15.5286,15.5384,15.5189,15.5286,18000.0
2010-06-21 12:10:00,15.94,15.94,15.93,15.93,8700.0,15.5286,15.5286,15.5189,15.5189,8700.0
2010-06-21 12:15:00,15.93,15.94,15.92,15.92,24500.0,15.5189,15.5286,15.5091,15.5091,24500.0
2010-06-21 12:20:00,15.93,15.93,15.88,15.88,64000.0,15.5189,15.5189,15.4702,15.4702,64000.0
2010-06-21 12:25:00,15.89,15.89,15.85,15.85,25600.0,15.4799,15.4799,15.4409,15.4409,25600.0
2010-06-21 12:30:00,15.86,15.9,15.85,15.89,44600.0,15.4507,15.4896,15.4409,15.4799,44600.0
2010-06-21 12:35:00,15.9,15.9,15.89,15.9,3600.0,15.4896,15.4896,15.4799,15.4896,3600.0
2010-06-21 12:40:00,15.9,15.92,15.9,15.91,26900.0,15.4896,15.5091,15.4896,15.4994,26900.0
2010-06-21 12:45:00,15.91,15.92,15.9,15.91,24200.0,15.4994,15.5091,15.4896,15.4994,24200.0
2010-06-21 12:50:00,15.91,15.91,15.87,15.87,55400.0,15.4994,15.4994,15.4604,15.4604,55400.0
2010-06-21 12:55:00,15.88,15.9,15.88,15.9,29800.0,15.4702,15.4896,15.4702,15.4896,29800.0
2010-06-21 13:00:00,15.9,15.92,15.89,15.91,33300.0,15.4896,15.5091,15.4799,15.4994,33300.0
2010-06-21 13:05:00,15.91,15.93,15.91,15.92,8000.0,15.4994,15.5189,15.4994,15.5091,8000.0
2010-06-21 13:10:00,15.92,15.97,15.92,15.97,30800.0,15.5091,15.5578,15.5091,15.5578,30800.0
2010-06-21 13:15:00,15.96,15.97,15.96,15.96,7400.0,15.5481,15.5578,15.5481,15.5481,7400.0
2010-06-21 13:20:00,15.96,15.97,15.93,15.94,48000.0,15.5481,15.5578,15.5189,15.5286,48000.0
2010-06-21 13:25:00,15.93,15.97,15.93,15.96,17400.0,15.5189,15.5578,15.5189,15.5481,17400.0
2010-06-21 13:30:00,15.97,15.98,15.95,15.96,22400.0,15.5578,15.5676,15.5384,15.5481,22400.0
2010-06-21 13:35:00,15.96,15.97,15.9,15.9,21900.0,15.5481,15.5578,15.4896,15.4896,21900.0
2010-06-21 13:40:00,15.9,15.91,15.9,15.9,15800.0,15.4896,15.4994,15.4896,15.4896,15800.0
2010-06-21 13:45:00,15.9,15.91,15.88,15.9,20700.0,15.4896,15.4994,15.4702,15.4896,20700.0
2010-06-21 13:50:00,15.9,15.94,15.89,15.89,73800.0,15.4896,15.5286,15.4799,15.4799,73800.0
2010-06-21 13:55:00,15.9,15.9,15.88,15.89,12300.0,15.4896,15.4896,15.4702,15.4799,12300.0
2010-06-21 14:00:00,15.89,15.9,15.88,15.88,31300.0,15.4799,15.4896,15.4702,15.4702,31300.0
2010-06-21 14:05:00,15.89,15.91,15.86,15.9,75500.0,15.4799,15.4994,15.4507,15.4896,75500.0
2010-06-21 14:10:00,15.9,15.91,15.9,15.9,13900.0,15.4896,15.4994,15.4896,15.4896,13900.0
2010-06-21 14:15:00,15.91,15.94,15.9,15.93,72000.0,15.4994,15.5286,15.4896,15.5189,72000.0
2010-06-21 14:20:00,15.93,15.97,15.93,15.95,156000.0,15.5189,15.5578,15.5189,15.5384,156000.0
2010-06-21 14:25:00,15.94,15.94,15.9,15.9,50700.0,15.5286,15.5286,15.4896,15.4896,50700.0
2010-06-21 14:30:00,15.91,15.92,15.91,15.91,14200.0,15.4994,15.5091,15.4994,15.4994,14200.0
2010-06-21 14:35:00,15.91,15.92,15.91,15.92,5400.0,15.4994,15.5091,15.4994,15.5091,5400.0
2010-06-21 14:40:00,15.91,15.92,15.9,15.9,57600.0,15.4994,15.5091,15.4896,15.4896,57600.0
2010-06-21 14:45:00,15.9,15.91,15.89,15.91,88300.0,15.4896,15.4994,15.4799,15.4994,88300.0
2010-06-21 14:50:00,15.91,15.95,15.9,15.95,132200.0,15.4994,15.5384,15.4896,15.5384,132200.0
2010-06-21 14:55:00,15.95,15.95,15.93,15.95,67700.0,15.5384,15.5384,15.5189,15.5384,67700.0
2010-06-21 15:00:00,15.95,15.95,15.92,15.93,33200.0,15.5384,15.5384,15.5091,15.5189,33200.0
2010-06-21 15:05:00,15.92,15.93,15.87,15.88,74900.0,15.5091,15.5189,15.4604,15.4702,74900.0
2010-06-21 15:10:00,15.88,15.89,15.84,15.85,66500.0,15.4702,15.4799,15.4312,15.4409,66500.0
2010-06-21 15:15:00,15.85,15.87,15.81,15.81,44900.0,15.4409,15.4604,15.402,15.402,44900.0
2010-06-21 15:20:00,15.81,15.83,15.8,15.82,58500.0,15.402,15.4215,15.3922,15.4117,58500.0
2010-06-21 15:25:00,15.81,15.81,15.77,15.78,69300.0,15.402,15.402,15.363,15.3727,69300.0
2010-06-21 15:30:00,15.77,15.82,15.77,15.82,35300.0,15.363,15.4117,15.363,15.4117,35300.0
2010-06-21 15:35:00,15.82,15.82,15.81,15.81,44700.0,15.4117,15.4117,15.402,15.402,44700.0
2010-06-21 15:40:00,15.82,15.82,15.74,15.74,120800.0,15.4117,15.4117,15.3338,15.3338,120800.0
2010-06-21 15:45:00,15.74,15.76,15.72,15.73,108600.0,15.3338,15.3533,15.3143,15.324,108600.0
2010-06-21 15:50:00,15.73,15.78,15.73,15.77,205900.0,15.324,15.3727,15.324,15.363,205900.0
2010-06-21 15:55:00,15.78,15.79,15.77,15.79,177000.0,15.3727,15.3825,15.363,15.3825,177000.0
2010-06-22 09:30:00,15.75,15.84,15.72,15.78,144300.0,15.3435,15.4312,15.3143,15.3727,144300.0
2010-06-22 09:35:00,15.78,15.84,15.74,15.76,141000.0,15.3727,15.4312,15.3338,15.3533,141000.0
2010-06-22 09:40:00,15.75,15.78,15.73,15.75,123600.0,15.3435,15.3727,15.324,15.3435,123600.0
2010-06-22 09:45:00,15.75,15.79,15.68,15.68,207900.0,15.3435,15.3825,15.2753,15.2753,207900.0
2010-06-22 09:50:00,15.69,15.75,15.63,15.67,407600.0,15.2851,15.3435,15.2266,15.2656,407600.0
2010-06-22 09:55:00,15.67,15.7,15.66,15.66,52500.0,15.2656,15.2948,15.2558,15.2558,52500.0
2010-06-22 10:00:00,15.65,15.67,15.62,15.62,114100.0,15.2461,15.2656,15.2169,15.2169,114100.0
2010-06-22 10:05:00,15.63,15.65,15.62,15.64,66600.0,15.2266,15.2461,15.2169,15.2364,66600.0
2010-06-22 10:10:00,15.65,15.66,15.62,15.63,109600.0,15.2461,15.2558,15.2169,15.2266,109600.0
2010-06-22 10:15:00,15.63,15.64,15.56,15.56,74600.0,15.2266,15.2364,15.1584,15.1584,74600.0
2010-06-22 10:20:00,15.56,15.6,15.54,15.6,38200.0,15.1584,15.1974,15.1389,15.1974,38200.0
2010-06-22 10:25:00,15.59,15.64,15.59,15.63,63500.0,15.1876,15.2364,15.1876,15.2266,63500.0
2010-06-22 10:30:00,15.63,15.63,15.59,15.59,61100.0,15.2266,15.2266,15.1876,15.1876,61100.0
2010-06-22 10:35:00,15.59,15.63,15.58,15.63,50000.0,15.1876,15.2266,15.1779,15.2266,50000.0
2010-06-22 10:40:00,15.63,15.65,15.62,15.64,52200.0,15.2266,15.2461,15.2169,15.2364,52200.0
2010-06-22 10:45:00,15.65,15.66,15.64,15.65,33800.0,15.2461,15.2558,15.2364,15.2461,33800.0
2010-06-22 10:50:00,15.65,15.71,15.64,15.69,69300.0,15.2461,15.3046,15.2364,15.2851,69300.0
2010-06-22 10:55:00,15.69,15.69,15.66,15.66,26000.0,15.2851,15.2851,15.2558,15.2558,26000.0
2010-06-22 11:00:00,15.65,15.66,15.64,15.65,53200.0,15.2461,15.2558,15.2364,15.2461,53200.0
2010-06-22 11:05:00,15.65,15.65,15.57,15.58,86400.0,15.2461,15.2461,15.1682,15.1779,86400.0
2010-06-22 11:10:00,15.58,15.59,15.55,15.59,170000.0,15.1779,15.1876,15.1487,15.1876,170000.0
2010-06-22 11:15:00,15.59,15.59,15.57,15.58,54100.0,15.1876,15.1876,15.1682,15.1779,54100.0
2010-06-22 11:20:00,15.59,15.59,15.56,15.58,82600.0,15.1876,15.1876,15.1584,15.1779,82600.0
2010-06-22 11:25:00,15.57,15.58,15.55,15.56,45300.0,15.1682,15.1779,15.1487,15.1584,45300.0
2010-06-22 11:30:00,15.57,15.6,15.56,15.59,78400.0,15.1682,15.1974,15.1584,15.1876,78400.0
2010-06-22 11:35:00,15.6,15.64,15.59,15.62,50500.0,15.1974,15.2364,15.1876,15.2169,50500.0
2010-06-22 11:40:00,15.62,15.63,15.6,15.6,52400.0,15.2169,15.2266,15.1974,15.1974,52400.0
2010-06-22 11:45:00,15.61,15.62,15.61,15.62,7900.0,15.2071,15.2169,15.2071,15.2169,7900.0
2010-06-22 11:50:00,15.62,15.64,15.61,15.63,53600.0,15.2169,15.2364,15.2071,15.2266,53600.0
2010-06-22 11:55:00,15.63,15.64,15.59,15.6,24600.0,15.2266,15.2364,15.1876,15.1974,24600.0
2010-06-22 12:00:00,15.6,15.61,15.57,15.59,28200.0,15.1974,15.2071,15.1682,15.1876,28200.0
2010-06-22 12:05:00,15.59,15.6,15.58,15.58,23100.0,15.1876,15.1974,15.1779,15.1779,23100.0
2010-06-22 12:10:00,15.58,15.6,15.57,15.58,33700.0,15.1779,15.1974,15.1682,15.1779,33700.0
2010-06-22 12:15:00,15.57,15.59,15.57,15.59,30500.0,15.1682,15.1876,15.1682,15.1876,30500.0
2010-06-22 12:20:00,15.59,15.59,15.58,15.59,11300.0,15.1876,15.1876,15.1779,15.1876,11300.0
2010-06-22 12:25:00,15.59,15.61,15.58,15.59,58600.0,15.1876,15.2071,15.1779,15.1876,58600.0
2010-06-22 12:30:00,15.59,15.59,15.57,15.57,28400.0,15.1876,15.1876,15.1682,15.1682,28400.0
2010-06-22 12:35:00,15.57,15.58,15.56,15.56,12500.0,15.1682,15.1779,15.1584,15.1584,12500.0
2010-06-22 12:40:00,15.57,15.57,15.56,15.57,21300.0,15.1682,15.1682,15.1584,15.1682,21300.0
2010-06-22 12:45:00,15.57,15.58,15.56,15.58,30100.0,15.1682,15.1779,15.1584,15.1779,30100.0
2010-06-22 12:50:00,15.57,15.58,15.57,15.57,11600.0,15.1682,15.1779,15.1682,15.1682,11600.0
2010-06-22 12:55:00,15.58,15.58,15.57,15.58,9000.0,15.1779,15.1779,15.1682,15.1779,9000.0
2010-06-22 13:00:00,15.58,15.58,15.56,15.58,33300.0,15.1779,15.1779,15.1584,15.1779,33300.0
2010-06-22 13:05:00,15.57,15.58,15.57,15.57,5100.0,15.1682,15.1779,15.1682,15.1682,5100.0
2010-06-22 13:10:00,15.57,15.58,15.57,15.58,3300.0,15.1682,15.1779,15.1682,15.1779,3300.0
2010-06-22 13:15:00,15.58,15.58,15.56,15.56,27600.0,15.1779,15.1779,15.1584,15.1584,27600.0
2010-06-22 13:20:00,15.57,15.57,15.54,15.56,34400.0,15.1682,15.1682,15.1389,15.1584,34400.0
2010-06-22 13:25:00,15.56,15.56,15.54,15.55,9600.0,15.1584,15.1584,15.1389,15.1487,9600.0
2010-06-22 13:30:00,15.54,15.55,15.51,15.51,27100.0,15.1389,15.1487,15.1097,15.1097,27100.0
2010-06-22 13:35:00,15.51,15.53,15.51,15.52,37100.0,15.1097,15.1292,15.1097,15.1195,37100.0
2010-06-22 13:40:00,15.52,15.57,15.52,15.56,106400.0,15.1195,15.1682,15.1195,15.1584,106400.0
2010-06-22 13:45:00,15.56,15.57,15.56,15.56,7300.0,15.1584,15.1682,15.1584,15.1584,7300.0
2010-06-22 13:50:00,15.57,15.57,15.51,15.53,39500.0,15.1682,15.1682,15.1097,15.1292,39500.0
2010-06-22 13:55:00,15.53,15.53,15.52,15.53,4600.0,15.1292,15.1292,15.1195,15.1292,4600.0
2010-06-22 14:00:00,15.53,15.53,15.47,15.47,67200.0,15.1292,15.1292,15.0707,15.0707,67200.0
2010-06-22 14:05:00,15.48,15.49,15.47,15.48,37200.0,15.0805,15.0902,15.0707,15.0805,37200.0
2010-06-22 14:10:00,15.47,15.5,15.46,15.5,22000.0,15.0707,15.1,15.061,15.1,22000.0
2010-06-22 14:15:00,15.5,15.51,15.5,15.5,8100.0,15.1,15.1097,15.1,15.1,8100.0
2010-06-22 14:20:00,15.51,15.52,15.47,15.47,59800.0,15.1097,15.1195,15.0707,15.0707,59800.0
2010-06-22 14:25:00,15.48,15.48,15.4,15.44,148500.0,15.0805,15.0805,15.0026,15.0415,148500.0
2010-06-22 14:30:00,15.45,15.48,15.44,15.48,21700.0,15.0513,15.0805,15.0415,15.0805,21700.0
2010-06-22 14:35:00,15.48,15.5,15.44,15.44,197900.0,15.0805,15.1,15.0415,15.0415,197900.0
2010-06-22 14:40:00,15.43,15.43,15.38,15.38,45600.0,15.0318,15.0318,14.9831,14.9831,45600.0
2010-06-22 14:45:00,15.38,15.4,15.36,15.38,94400.0,14.9831,15.0026,14.9636,14.9831,94400.0
2010-06-22 14:50:00,15.38,15.41,15.37,15.39,55600.0,14.9831,15.0123,14.9733,14.9928,55600.0
2010-06-22 14:55:00,15.39,15.39,15.32,15.36,92100.0,14.9928,14.9928,14.9246,14.9636,92100.0
2010-06-22 15:00:00,15.36,15.37,15.32,15.37,114800.0,14.9636,14.9733,14.9246,14.9733,114800.0
2010-06-22 15:05:00,15.37,15.38,15.34,15.34,43400.0,14.9733,14.9831,14.9441,14.9441,43400.0
2010-06-22 15:10:00,15.34,15.38,15.34,15.38,26300.0,14.9441,14.9831,14.9441,14.9831,26300.0
2010-06-22 15:15:00,15.37,15.4,15.37,15.39,24700.0,14.9733,15.0026,14.9733,14.9928,24700.0
2010-06-22 15:20:00,15.4,15.4,15.34,15.35,70300.0,15.0026,15.0026,14.9441,14.9538,70300.0
2010-06-22 15:25:00,15.35,15.36,15.34,15.35,52600.0,14.9538,14.9636,14.9441,14.9538,52600.0
2010-06-22 15:30:00,15.34,15.34,15.28,15.3,122700.0,14.9441,14.9441,14.8856,14.9051,122700.0
2010-06-22 15:35:00,15.31,15.32,15.29,15.32,91600.0,14.9149,14.9246,14.8954,14.9246,91600.0
2010-06-22 15:40:00,15.32,15.34,15.31,15.33,70300.0,14.9246,14.9441,14.9149,14.9344,70300.0
2010-06-22 15:45:00,15.34,15.35,15.32,15.32,92300.0,14.9441,14.9538,14.9246,14.9246,92300.0
2010-06-22 15:50:00,15.33,15.34,15.29,15.31,119000.0,14.9344,14.9441,14.8954,14.9149,119000.0
2010-06-22 15:55:00,15.31,15.33,15.29,15.32,205300.0,14.9149,14.9344,14.8954,14.9246,205300.0
2010-06-23 09:30:00,15.33,15.43,15.3,15.31,65000.0,14.9344,15.0318,14.9051,14.9149,65000.0
2010-06-23 09:35:00,15.31,15.36,15.28,15.31,36400.0,14.9149,14.9636,14.8856,14.9149,36400.0
2010-06-23 09:40:00,15.3,15.36,15.3,15.35,45100.0,14.9051,14.9636,14.9051,14.9538,45100.0
2010-06-23 09:45:00,15.35,15.37,15.33,15.33,33200.0,14.9538,14.9733,14.9344,14.9344,33200.0
2010-06-23 09:50:00,15.33,15.36,15.3,15.36,70500.0,14.9344,14.9636,14.9051,14.9636,70500.0
2010-06-23 09:55:00,15.35,15.4,15.34,15.4,36100.0,14.9538,15.0026,14.9441,15.0026,36100.0
2010-06-23 10:00:00,15.38,15.39,15.25,15.3,97500.0,14.9831,14.9928,14.8564,14.9051,97500.0
2010-06-23 10:05:00,15.31,15.31,15.21,15.23,54700.0,14.9149,14.9149,14.8175,14.8369,54700.0
2010-06-23 10:10:00,15.23,15.25,15.22,15.25,28800.0,14.8369,14.8564,14.8272,14.8564,28800.0
2010-06-23 10:15:00,15.24,15.26,15.21,15.25,37000.0,14.8467,14.8662,14.8175,14.8564,37000.0
2010-06-23 10:20:00,15.25,15.26,15.2,15.2,41400.0,14.8564,14.8662,14.8077,14.8077,41400.0
2010-06-23 10:25:00,15.2,15.21,15.17,15.17,38400.0,14.8077,14.8175,14.7785,14.7785,38400.0
2010-06-23 10:30:00,15.18,15.25,15.17,15.25,36600.0,14.7882,14.8564,14.7785,14.8564,36600.0
2010-06-23 10:35:00,15.25,15.27,15.24,15.24,45000.0,14.8564,14.8759,14.8467,14.8467,45000.0
2010-06-23 10:40:00,15.25,15.25,15.22,15.24,37900.0,14.8564,14.8564,14.8272,14.8467,37900.0
2010-06-23 10:45:00,15.24,15.28,15.24,15.28,14200.0,14.8467,14.8856,14.8467,14.8856,14200.0
2010-06-23 10:50:00,15.27,15.28,15.27,15.27,10900.0,14.8759,14.8856,14.8759,14.8759,10900.0
2010-06-23 10:55:00,15.27,15.28,15.25,15.26,23800.0,14.8759,14.8856,14.8564,14.8662,23800.0
2010-06-23 11:00:00,15.26,15.26,15.23,15.24,22200.0,14.8662,14.8662,14.8369,14.8467,22200.0
2010-06-23 11:05:00,15.24,15.25,15.23,15.24,19800.0,14.8467,14.8564,14.8369,14.8467,19800.0
2010-06-23 11:10:00,15.24,15.25,15.21,15.21,37100.0,14.8467,14.8564,14.8175,14.8175,37100.0
2010-06-23 11:15:00,15.21,15.23,15.2,15.22,15500.0,14.8175,14.8369,14.8077,14.8272,15500.0
2010-06-23 11:20:00,15.22,15.25,15.22,15.25,28000.0,14.8272,14.8564,14.8272,14.8564,28000.0
2010-06-23 11:25:00,15.25,15.27,15.24,15.27,17700.0,14.8564,14.8759,14.8467,14.8759,17700.0
2010-06-23 11:30:00,15.26,15.27,15.23,15.24,15600.0,14.8662,14.8759,14.8369,14.8467,15600.0
2010-06-23 11:35:00,15.24,15.24,15.21,15.21,12900.0,14.8467,14.8467,14.8175,14.8175,12900.0
2010-06-23 11:40:00,15.22,15.23,15.21,15.21,13500.0,14.8272,14.8369,14.8175,14.8175,13500.0
2010-06-23 11:45:00,15.22,15.24,15.22,15.22,16100.0,14.8272,14.8467,14.8272,14.8272,16100.0
2010-06-23 11:50:00,15.22,15.22,15.2,15.2,11300.0,14.8272,14.8272,14.8077,14.8077,11300.0
2010-06-23 11:55:00,15.2,15.22,15.2,15.2,22100.0,14.8077,14.8272,14.8077,14.8077,22100.0
2010-06-23 12:00:00,15.2,15.22,15.2,15.21,12500.0,14.8077,14.8272,14.8077,14.8175,12500.0
2010-06-23 12:05:00,15.21,15.23,15.21,15.22,15400.0,14.8175,14.8369,14.8175,14.8272,15400.0
2010-06-23 12:10:00,15.22,15.23,15.2,15.21,68700.0,14.8272,14.8369,14.8077,14.8175,68700.0
2010-06-23 12:15:00,15.2,15.23,15.19,15.22,25200.0,14.8077,14.8369,14.798,14.8272,25200.0
2010-06-23 12:20:00,15.22,15.23,15.21,15.22,20600.0,14.8272,14.8369,14.8175,14.8272,20600.0
2010-06-23 12:25:00,15.22,15.25,15.22,15.22,38600.0,14.8272,14.8564,14.8272,14.8272,38600.0
2010-06-23 12:30:00,15.22,15.23,15.2,15.2,15000.0,14.8272,14.8369,14.8077,14.8077,15000.0
2010-06-23 12:35:00,15.2,15.25,15.2,15.23,46600.0,14.8077,14.8564,14.8077,14.8369,46600.0
2010-06-23 12:40:00,15.22,15.24,15.22,15.24,21300.0,14.8272,14.8467,14.8272,14.8467,21300.0
2010-06-23 12:45:00,15.23,15.27,15.23,15.27,37300.0,14.8369,14.8759,14.8369,14.8759,37300.0
2010-06-23 12:50:00,15.26,15.3,15.26,15.29,21400.0,14.8662,14.9051,14.8662,14.8954,21400.0
2010-06-23 12:55:00,15.3,15.33,15.29,15.31,46000.0,14.9051,14.9344,14.8954,14.9149,46000.0
2010-06-23 13:00:00,15.31,15.34,15.31,15.32,27400.0,14.9149,14.9441,14.9149,14.9246,27400.0
2010-06-23 13:05:00,15.33,15.35,15.32,15.35,14500.0,14.9344,14.9538,14.9246,14.9538,14500.0
2010-06-23 13:10:00,15.35,15.35,15.33,15.35,16200.0,14.9538,14.9538,14.9344,14.9538,16200.0
2010-06-23 13:15:00,15.35,15.35,15.32,15.33,14700.0,14.9538,14.9538,14.9246,14.9344,14700.0
2010-06-23 13:20:00,15.32,15.33,15.32,15.32,17100.0,14.9246,14.9344,14.9246,14.9246,17100.0
2010-06-23 13:25:00,15.32,15.36,15.32,15.36,37400.0,14.9246,14.9636,14.9246,14.9636,37400.0
2010-06-23 13:30:00,15.36,15.36,15.35,15.36,21600.0,14.9636,14.9636,14.9538,14.9636,21600.0
2010-06-23 13:35:00,15.36,15.38,15.36,15.38,25100.0,14.9636,14.9831,14.9636,14.9831,25100.0
2010-06-23 13:40:00,15.38,15.38,15.37,15.38,4000.0,14.9831,14.9831,14.9733,14.9831,4000.0
2010-06-23 13:45:00,15.38,15.38,15.34,15.37,65400.0,14.9831,14.9831,14.9441,14.9733,65400.0
2010-06-23 13:50:00,15.37,15.4,15.36,15.38,23300.0,14.9733,15.0026,14.9636,14.9831,23300.0
2010-06-23 13:55:00,15.38,15.41,15.38,15.4,17100.0,14.9831,15.0123,14.9831,15.0026,17100.0
2010-06-23 14:00:00,15.4,15.44,15.39,15.43,21400.0,15.0026,15.0415,14.9928,15.0318,21400.0
2010-06-23 14:05:00,15.44,15.44,15.42,15.43,11600.0,15.0415,15.0415,15.022,15.0318,11600.0
2010-06-23 14:10:00,15.43,15.43,15.36,15.38,57000.0,15.0318,15.0318,14.9636,14.9831,57000.0
2010-06-23 14:15:00,15.37,15.4,15.34,15.38,73200.0,14.9733,15.0026,14.9441,14.9831,73200.0
2010-06-23 14:20:00,15.39,15.4,15.35,15.36,42800.0,14.9928,15.0026,14.9538,14.9636,42800.0
2010-06-23 14:25:00,15.36,15.37,15.34,15.36,154600.0,14.9636,14.9733,14.9441,14.9636,154600.0
2010-06-23 14:30:00,15.37,15.48,15.36,15.43,90100.0,14.9733,15.0805,14.9636,15.0318,90100.0
2010-06-23 14:35:00,15.43,15.46,15.41,15.42,50100.0,15.0318,15.061,15.0123,15.022,50100.0
2010-06-23 14:40:00,15.42,15.43,15.34,15.34,170600.0,15.022,15.0318,14.9441,14.9441,170600.0
2010-06-23 14:45:00,15.34,15.37,15.32,15.33,38600.0,14.9441,14.9733,14.9246,14.9344,38600.0
2010-06-23 14:50:00,15.33,15.36,15.31,15.35,74300.0,14.9344,14.9636,14.9149,14.9538,74300.0
2010-06-23 14:55:00,15.35,15.36,15.32,15.34,47200.0,14.9538,14.9636,14.9246,14.9441,47200.0
2010-06-23 15:00:00,15.35,15.39,15.34,15.35,89100.0,14.9538,14.9928,14.9441,14.9538,89100.0
2010-06-23 15:05:00,15.35,15.35,15.27,15.29,188500.0,14.9538,14.9538,14.8759,14.8954,188500.0
2010-06-23 15:10:00,15.3,15.32,15.26,15.29,173700.0,14.9051,14.9246,14.8662,14.8954,173700.0
2010-06-23 15:15:00,15.28,15.31,15.26,15.27,63400.0,14.8856,14.9149,14.8662,14.8759,63400.0
2010-06-23 15:20:00,15.27,15.32,15.27,15.32,73000.0,14.8759,14.9246,14.8759,14.9246,73000.0
2010-06-23 15:25:00,15.33,15.34,15.31,15.32,37100.0,14.9344,14.9441,14.9149,14.9246,37100.0
2010-06-23 15:30:00,15.32,15.32,15.27,15.3,75000.0,14.9246,14.9246,14.8759,14.9051,75000.0
2010-06-23 15:35:00,15.3,15.32,15.29,15.32,58700.0,14.9051,14.9246,14.8954,14.9246,58700.0
2010-06-23 15:40:00,15.32,15.33,15.29,15.32,104100.0,14.9246,14.9344,14.8954,14.9246,104100.0
2010-06-23 15:45:00,15.32,15.34,15.3,15.31,110700.0,14.9246,14.9441,14.9051,14.9149,110700.0
2010-06-23 15:50:00,15.31,15.32,15.28,15.29,163800.0,14.9149,14.9246,14.8856,14.8954,163800.0
2010-06-23 15:55:00,15.3,15.3,15.27,15.28,180300.0,14.9051,14.9051,14.8759,14.8856,180300.0
2010-06-24 09:30:00,15.34,15.35,15.22,15.23,42100.0,14.9441,14.9538,14.8272,14.8369,42100.0
2010-06-24 09:35:00,15.23,15.27,15.23,15.25,69700.0,14.8369,14.8759,14.8369,14.8564,69700.0
2010-06-24 09:40:00,15.26,15.26,15.22,15.24,48000.0,14.8662,14.8662,14.8272,14.8467,48000.0
2010-06-24 09:45:00,15.23,15.26,15.23,15.24,59100.0,14.8369,14.8662,14.8369,14.8467,59100.0
2010-06-24 09:50:00,15.24,15.24,15.21,15.23,17500.0,14.8467,14.8467,14.8175,14.8369,17500.0
2010-06-24 09:55:00,15.22,15.23,15.09,15.09,99100.0,14.8272,14.8369,14.7006,14.7006,99100.0
2010-06-24 10:00:00,15.09,15.13,15.09,15.13,45200.0,14.7006,14.7395,14.7006,14.7395,45200.0
2010-06-24 10:05:00,15.13,15.2,15.11,15.17,54900.0,14.7395,14.8077,14.72,14.7785,54900.0
2010-06-24 10:10:00,15.17,15.18,15.13,15.13,30800.0,14.7785,14.7882,14.7395,14.7395,30800.0
2010-06-24 10:15:00,15.13,15.16,15.12,15.16,50100.0,14.7395,14.7687,14.7298,14.7687,50100.0
2010-06-24 10:20:00,15.16,15.2,15.16,15.2,52200.0,14.7687,14.8077,14.7687,14.8077,52200.0
2010-06-24 10:25:00,15.2,15.22,15.17,15.17,37900.0,14.8077,14.8272,14.7785,14.7785,37900.0
2010-06-24 10:30:00,15.17,15.17,15.12,15.12,17900.0,14.7785,14.7785,14.7298,14.7298,17900.0
2010-06-24 10:35:00,15.12,15.16,15.12,15.16,28700.0,14.7298,14.7687,14.7298,14.7687,28700.0
2010-06-24 10:40:00,15.15,15.15,15.08,15.08,26000.0,14.759,14.759,14.6908,14.6908,26000.0
2010-06-24 10:45:00,15.09,15.1,15.07,15.1,30000.0,14.7006,14.7103,14.6811,14.7103,30000.0
2010-06-24 10:50:00,15.1,15.1,15.07,15.07,32400.0,14.7103,14.7103,14.6811,14.6811,32400.0
2010-06-24 10:55:00,15.08,15.1,15.05,15.09,50100.0,14.6908,14.7103,14.6616,14.7006,50100.0
2010-06-24 11:00:00,15.09,15.1,15.08,15.09,76500.0,14.7006,14.7103,14.6908,14.7006,76500.0
2010-06-24 11:05:00,15.08,15.08,15.03,15.04,44800.0,14.6908,14.6908,14.6421,14.6518,44800.0
2010-06-24 11:10:00,15.04,15.05,15.03,15.04,24000.0,14.6518,14.6616,14.6421,14.6518,24000.0
2010-06-24 11:15:00,15.04,15.06,15.03,15.05,42500.0,14.6518,14.6713,14.6421,14.6616,42500.0
2010-06-24 11:20:00,15.05,15.06,15.02,15.06,54800.0,14.6616,14.6713,14.6324,14.6713,54800.0
2010-06-24 11:25:00,15.06,15.07,15.04,15.05,27600.0,14.6713,14.6811,14.6518,14.6616,27600.0
2010-06-24 11:30:00,15.05,15.06,15.03,15.04,137000.0,14.6616,14.6713,14.6421,14.6518,137000.0
2010-06-24 11:35:00,15.04,15.05,15.03,15.04,40500.0,14.6518,14.6616,14.6421,14.6518,40500.0
2010-06-24 11:40:00,15.04,15.04,15.02,15.02,85200.0,14.6518,14.6518,14.6324,14.6324,85200.0
2010-06-24 11:45:00,15.02,15.05,15.02,15.04,86600.0,14.6324,14.6616,14.6324,14.6518,86600.0
2010-06-24 11:50:00,15.04,15.09,15.02,15.09,125600.0,14.6518,14.7006,14.6324,14.7006,125600.0
2010-06-24 11:55:00,15.09,15.1,15.03,15.05,86800.0,14.7006,14.7103,14.6421,14.6616,86800.0
2010-06-24 12:00:00,15.05,15.1,15.05,15.07,61700.0,14.6616,14.7103,14.6616,14.6811,61700.0
2010-06-24 12:05:00,15.08,15.09,15.07,15.08,91100.0,14.6908,14.7006,14.6811,14.6908,91100.0
2010-06-24 12:10:00,15.08,15.09,15.08,15.09,19800.0,14.6908,14.7006,14.6908,14.7006,19800.0
2010-06-24 12:15:00,15.09,15.1,15.08,15.1,75100.0,14.7006,14.7103,14.6908,14.7103,75100.0
2010-06-24 12:20:00,15.1,15.15,15.1,15.14,124800.0,14.7103,14.759,14.7103,14.7493,124800.0
2010-06-24 12:25:00,15.14,15.15,15.13,15.14,36600.0,14.7493,14.759,14.7395,14.7493,36600.0
2010-06-24 12:30:00,15.15,15.16,15.14,15.16,42400.0,14.759,14.7687,14.7493,14.7687,42400.0
2010-06-24 12:35:00,15.16,15.16,15.14,15.15,67700.0,14.7687,14.7687,14.7493,14.759,67700.0
2010-06-24 12:40:00,15.15,15.17,15.14,15.14,48000.0,14.759,14.7785,14.7493,14.7493,48000.0
2010-06-24 12:45:00,15.14,15.16,15.13,15.15,53400.0,14.7493,14.7687,14.7395,14.759,53400.0
2010-06-24 12:50:00,15.14,15.15,15.13,15.14,12000.0,14.7493,14.759,14.7395,14.7493,12000.0
2010-06-24 12:55:00,15.13,15.15,15.13,15.15,5100.0,14.7395,14.759,14.7395,14.759,5100.0
2010-06-24 13:00:00,15.15,15.19,15.13,15.17,42900.0,14.759,14.798,14.7395,14.7785,42900.0
2010-06-24 13:05:00,15.17,15.17,15.15,15.16,25200.0,14.7785,14.7785,14.759,14.7687,25200.0
2010-06-24 13:10:00,15.16,15.19,15.15,15.19,41200.0,14.7687,14.798,14.759,14.798,41200.0
2010-06-24 13:15:00,15.18,15.2,15.18,15.19,39700.0,14.7882,14.8077,14.7882,14.798,39700.0
2010-06-24 13:20:00,15.19,15.21,15.19,15.2,19100.0,14.798,14.8175,14.798,14.8077,19100.0
2010-06-24 13:25:00,15.2,15.21,15.17,15.18,29500.0,14.8077,14.8175,14.7785,14.7882,29500.0
2010-06-24 13:30:00,15.18,15.21,15.16,15.21,64100.0,14.7882,14.8175,14.7687,14.8175,64100.0
2010-06-24 13:35:00,15.21,15.24,15.21,15.23,101600.0,14.8175,14.8467,14.8175,14.8369,101600.0
2010-06-24 13:40:00,15.22,15.23,15.22,15.22,28800.0,14.8272,14.8369,14.8272,14.8272,28800.0
2010-06-24 13:45:00,15.23,15.23,15.21,15.22,45700.0,14.8369,14.8369,14.8175,14.8272,45700.0
2010-06-24 13:50:00,15.22,15.25,15.22,15.24,76300.0,14.8272,14.8564,14.8272,14.8467,76300.0
2010-06-24 13:55:00,15.23,15.28,15.23,15.27,74400.0,14.8369,14.8856,14.8369,14.8759,74400.0
2010-06-24 14:00:00,15.28,15.28,15.24,15.24,60900.0,14.8856,14.8856,14.8467,14.8467,60900.0
2010-06-24 14:05:00,15.24,15.27,15.24,15.26,66700.0,14.8467,14.8759,14.8467,14.8662,66700.0
2010-06-24 14:10:00,15.26,15.26,15.25,15.26,32100.0,14.8662,14.8662,14.8564,14.8662,32100.0
2010-06-24 14:15:00,15.25,15.26,15.25,15.25,15600.0,14.8564,14.8662,14.8564,14.8564,15600.0
2010-06-24 14:20:00,15.26,15.26,15.24,15.24,49200.0,14.8662,14.8662,14.8467,14.8467,49200.0
2010-06-24 14:25:00,15.24,15.27,15.24,15.25,78800.0,14.8467,14.8759,14.8467,14.8564,78800.0
2010-06-24 14:30:00,15.26,15.26,15.19,15.19,80000.0,14.8662,14.8662,14.798,14.798,80000.0
2010-06-24 14:35:00,15.19,15.2,15.16,15.16,40200.0,14.798,14.8077,14.7687,14.7687,40200.0
2010-06-24 14:40:00,15.16,15.17,15.15,15.15,68700.0,14.7687,14.7785,14.759,14.759,68700.0
2010-06-24 14:45:00,15.14,15.16,15.11,15.11,63300.0,14.7493,14.7687,14.72,14.72,63300.0
2010-06-24 14:50:00,15.12,15.12,15.1,15.11,25600.0,14.7298,14.7298,14.7103,14.72,25600.0
2010-06-24 14:55:00,15.1,15.11,15.09,15.1,41000.0,14.7103,14.72,14.7006,14.7103,41000.0
2010-06-24 15:00:00,15.11,15.13,15.1,15.1,65300.0,14.72,14.7395,14.7103,14.7103,65300.0
2010-06-24 15:05:00,15.11,15.11,15.1,15.1,109900.0,14.72,14.72,14.7103,14.7103,109900.0
2010-06-24 15:10:00,15.11,15.12,15.04,15.07,239600.0,14.72,14.7298,14.6518,14.6811,239600.0
2010-06-24 15:15:00,15.06,15.08,15.04,15.05,150000.0,14.6713,14.6908,14.6518,14.6616,150000.0
2010-06-24 15:20:00,15.05,15.07,15.03,15.05,88900.0,14.6616,14.6811,14.6421,14.6616,88900.0
2010-06-24 15:25:00,15.05,15.11,15.04,15.09,76000.0,14.6616,14.72,14.6518,14.7006,76000.0
2010-06-24 15:30:00,15.09,15.1,15.06,15.08,56900.0,14.7006,14.7103,14.6713,14.6908,56900.0
2010-06-24 15:35:00,15.08,15.1,15.06,15.08,117800.0,14.6908,14.7103,14.6713,14.6908,117800.0
2010-06-24 15:40:00,15.09,15.1,15.06,15.09,157100.0,14.7006,14.7103,14.6713,14.7006,157100.0
2010-06-24 15:45:00,15.1,15.1,15.06,15.08,135500.0,14.7103,14.7103,14.6713,14.6908,135500.0
2010-06-24 15:50:00,15.08,15.08,15.05,15.08,204900.0,14.6908,14.6908,14.6616,14.6908,204900.0
2010-06-24 15:55:00,15.07,15.07,15.02,15.04,307000.0,14.6811,14.6811,14.6324,14.6518,307000.0
2010-06-25 09:30:00,15.06,15.16,15.02,15.13,111000.0,14.6713,14.7687,14.6324,14.7395,111000.0
2010-06-25 09:35:00,15.13,15.14,15.05,15.1,75400.0,14.7395,14.7493,14.6616,14.7103,75400.0
2010-06-25 09:40:00,15.1,15.11,15.01,15.02,160500.0,14.7103,14.72,14.6226,14.6324,160500.0
2010-06-25 09:45:00,15.01,15.06,15.0,15.05,170300.0,14.6226,14.6713,14.6129,14.6616,170300.0
2010-06-25 09:50:00,15.05,15.06,15.0,15.04,103600.0,14.6616,14.6713,14.6129,14.6518,103600.0
2010-06-25 09:55:00,15.03,15.11,15.03,15.1,78000.0,14.6421,14.72,14.6421,14.7103,78000.0
2010-06-25 10:00:00,15.1,15.13,15.07,15.07,73400.0,14.7103,14.7395,14.6811,14.6811,73400.0
2010-06-25 10:05:00,15.07,15.11,15.07,15.08,62200.0,14.6811,14.72,14.6811,14.6908,62200.0
2010-06-25 10:10:00,15.08,15.11,15.07,15.08,40500.0,14.6908,14.72,14.6811,14.6908,40500.0
2010-06-25 10:15:00,15.08,15.09,15.05,15.06,31400.0,14.6908,14.7006,14.6616,14.6713,31400.0
2010-06-25 10:20:00,15.06,15.06,15.0,15.0,59000.0,14.6713,14.6713,14.6129,14.6129,59000.0
2010-06-25 10:25:00,15.0,15.04,14.99,15.0,189200.0,14.6129,14.6518,14.6031,14.6129,189200.0
2010-06-25 10:30:00,15.01,15.04,14.99,15.0,160900.0,14.6226,14.6518,14.6031,14.6129,160900.0
2010-06-25 10:35:00,15.0,15.01,14.97,15.0,77300.0,14.6129,14.6226,14.5836,14.6129,77300.0
2010-06-25 10:40:00,15.0,15.01,14.98,15.0,62100.0,14.6129,14.6226,14.5934,14.6129,62100.0
2010-06-25 10:45:00,15.0,15.01,14.99,15.01,53900.0,14.6129,14.6226,14.6031,14.6226,53900.0
2010-06-25 10:50:00,15.01,15.02,14.91,14.91,61800.0,14.6226,14.6324,14.5252,14.5252,61800.0
2010-06-25 10:55:00,14.91,14.93,14.9,14.9,58700.0,14.5252,14.5447,14.5155,14.5155,58700.0
2010-06-25 11:00:00,14.9,14.91,14.87,14.87,151600.0,14.5155,14.5252,14.4862,14.4862,151600.0
2010-06-25 11:05:00,14.87,14.9,14.86,14.89,131500.0,14.4862,14.5155,14.4765,14.5057,131500.0
2010-06-25 11:10:00,14.89,14.89,14.88,14.88,47500.0,14.5057,14.5057,14.496,14.496,47500.0
2010-06-25 11:15:00,14.89,14.9,14.86,14.87,111600.0,14.5057,14.5155,14.4765,14.4862,111600.0
2010-06-25 11:20:00,14.88,14.88,14.84,14.87,73300.0,14.496,14.496,14.457,14.4862,73300.0
2010-06-25 11:25:00,14.87,14.92,14.86,14.92,179700.0,14.4862,14.5349,14.4765,14.5349,179700.0
2010-06-25 11:30:00,14.92,14.94,14.92,14.93,76800.0,14.5349,14.5544,14.5349,14.5447,76800.0
2010-06-25 11:35:00,14.93,14.94,14.91,14.92,91600.0,14.5447,14.5544,14.5252,14.5349,91600.0
2010-06-25 11:40:00,14.92,14.94,14.9,14.93,87700.0,14.5349,14.5544,14.5155,14.5447,87700.0
2010-06-25 11:45:00,14.93,14.98,14.93,14.98,133900.0,14.5447,14.5934,14.5447,14.5934,133900.0
2010-06-25 11:50:00,14.99,15.03,14.98,15.0,98500.0,14.6031,14.6421,14.5934,14.6129,98500.0
2010-06-25 11:55:00,15.01,15.01,14.96,14.97,77300.0,14.6226,14.6226,14.5739,14.5836,77300.0
2010-06-25 12:00:00,14.96,14.98,14.96,14.96,38900.0,14.5739,14.5934,14.5739,14.5739,38900.0
2010-06-25 12:05:00,14.96,15.0,14.94,15.0,59700.0,14.5739,14.6129,14.5544,14.6129,59700.0
2010-06-25 12:10:00,15.0,15.02,14.99,15.0,79300.0,14.6129,14.6324,14.6031,14.6129,79300.0
2010-06-25 12:15:00,15.0,15.01,14.85,15.0,67800.0,14.6129,14.6226,14.4667,14.6129,67800.0
2010-06-25 12:20:00,15.01,15.03,15.01,15.01,32700.0,14.6226,14.6421,14.6226,14.6226,32700.0
2010-06-25 12:25:00,15.01,15.02,14.98,15.0,123600.0,14.6226,14.6324,14.5934,14.6129,123600.0
2010-06-25 12:30:00,15.0,15.02,14.99,15.02,49800.0,14.6129,14.6324,14.6031,14.6324,49800.0
2010-06-25 12:35:00,15.02,15.04,14.99,15.0,66000.0,14.6324,14.6518,14.6031,14.6129,66000.0
2010-06-25 12:40:00,14.99,15.01,14.99,15.0,64100.0,14.6031,14.6226,14.6031,14.6129,64100.0
2010-06-25 12:45:00,15.01,15.01,15.0,15.0,27900.0,14.6226,14.6226,14.6129,14.6129,27900.0
2010-06-25 12:50:00,15.0,15.01,14.99,14.99,27100.0,14.6129,14.6226,14.6031,14.6031,27100.0
2010-06-25 12:55:00,15.0,15.02,15.0,15.01,29400.0,14.6129,14.6324,14.6129,14.6226,29400.0
2010-06-25 13:00:00,15.01,15.03,15.0,15.03,26500.0,14.6226,14.6421,14.6129,14.6421,26500.0
2010-06-25 13:05:00,15.03,15.09,15.02,15.09,32800.0,14.6421,14.7006,14.6324,14.7006,32800.0
2010-06-25 13:10:00,15.08,15.09,15.02,15.04,79200.0,14.6908,14.7006,14.6324,14.6518,79200.0
2010-06-25 13:15:00,15.04,15.1,15.03,15.1,104200.0,14.6518,14.7103,14.6421,14.7103,104200.0
2010-06-25 13:20:00,15.1,15.1,15.04,15.05,39400.0,14.7103,14.7103,14.6518,14.6616,39400.0
2010-06-25 13:25:00,15.05,15.07,15.05,15.06,104000.0,14.6616,14.6811,14.6616,14.6713,104000.0
2010-06-25 13:30:00,15.06,15.1,15.05,15.1,172600.0,14.6713,14.7103,14.6616,14.7103,172600.0
2010-06-25 13:35:00,15.09,15.14,15.09,15.09,117600.0,14.7006,14.7493,14.7006,14.7006,117600.0
2010-06-25 13:40:00,15.1,15.1,15.08,15.08,45600.0,14.7103,14.7103,14.6908,14.6908,45600.0
2010-06-25 13:45:00,15.09,15.1,15.07,15.07,87200.0,14.7006,14.7103,14.6811,14.6811,87200.0
2010-06-25 13:50:00,15.07,15.07,15.05,15.05,59000.0,14.6811,14.6811,14.6616,14.6616,59000.0
2010-06-25 13:55:00,15.05,15.1,15.05,15.1,20400.0,14.6616,14.7103,14.6616,14.7103,20400.0
2010-06-25 14:00:00,15.09,15.13,15.08,15.11,23900.0,14.7006,14.7395,14.6908,14.72,23900.0
2010-06-25 14:05:00,15.11,15.11,15.07,15.08,27000.0,14.72,14.72,14.6811,14.6908,27000.0
2010-06-25 14:10:00,15.08,15.13,15.08,15.12,29700.0,14.6908,14.7395,14.6908,14.7298,29700.0
2010-06-25 14:15:00,15.13,15.15,15.12,15.15,10300.0,14.7395,14.759,14.7298,14.759,10300.0
2010-06-25 14:20:00,15.15,15.15,15.14,15.14,54300.0,14.759,14.759,14.7493,14.7493,54300.0
2010-06-25 14:25:00,15.15,15.16,15.14,15.16,37900.0,14.759,14.7687,14.7493,14.7687,37900.0
2010-06-25 14:30:00,15.16,15.19,15.16,15.19,98200.0,14.7687,14.798,14.7687,14.798,98200.0
2010-06-25 14:35:00,15.19,15.2,15.18,15.2,26600.0,14.798,14.8077,14.7882,14.8077,26600.0
2010-06-25 14:40:00,15.2,15.21,15.19,15.2,81000.0,14.8077,14.8175,14.798,14.8077,81000.0
2010-06-25 14:45:00,15.19,15.2,15.17,15.19,75000.0,14.798,14.8077,14.7785,14.798,75000.0
2010-06-25 14:50:00,15.18,15.2,15.18,15.19,36900.0,14.7882,14.8077,14.7882,14.798,36900.0
2010-06-25 14:55:00,15.19,15.19,15.17,15.19,45000.0,14.798,14.798,14.7785,14.798,45000.0
2010-06-25 15:00:00,15.19,15.2,15.17,15.19,101000.0,14.798,14.8077,14.7785,14.798,101000.0
2010-06-25 15:05:00,15.19,15.2,15.17,15.2,70600.0,14.798,14.8077,14.7785,14.8077,70600.0
2010-06-25 15:10:00,15.2,15.2,15.19,15.2,33800.0,14.8077,14.8077,14.798,14.8077,33800.0
2010-06-25 15:15:00,15.19,15.2,15.13,15.15,244300.0,14.798,14.8077,14.7395,14.759,244300.0
2010-06-25 15:20:00,15.15,15.18,15.14,15.16,41100.0,14.759,14.7882,14.7493,14.7687,41100.0
2010-06-25 15:25:00,15.16,15.17,15.15,15.17,16700.0,14.7687,14.7785,14.759,14.7785,16700.0
2010-06-25 15:30:00,15.16,15.21,15.15,15.21,120200.0,14.7687,14.8175,14.759,14.8175,120200.0
2010-06-25 15:35:00,15.21,15.21,15.2,15.2,29400.0,14.8175,14.8175,14.8077,14.8077,29400.0
2010-06-25 15:40:00,15.21,15.21,15.18,15.19,48900.0,14.8175,14.8175,14.7882,14.798,48900.0
2010-06-25 15:45:00,15.18,15.19,15.13,15.15,89700.0,14.7882,14.798,14.7395,14.759,89700.0
2010-06-25 15:50:00,15.15,15.15,15.07,15.11,276500.0,14.759,14.759,14.6811,14.72,276500.0
2010-06-25 15:55:00,15.11,15.14,15.1,15.14,245600.0,14.72,14.7493,14.7103,14.7493,245600.0
2010-06-28 09:30:00,15.22,15.23,15.08,15.1,43300.0,14.8272,14.8369,14.6908,14.7103,43300.0
2010-06-28 09:35:00,15.1,15.12,15.01,15.02,38300.0,14.7103,14.7298,14.6226,14.6324,38300.0
2010-06-28 09:40:00,15.03,15.05,15.0,15.02,47100.0,14.6421,14.6616,14.6129,14.6324,47100.0
2010-06-28 09:45:00,15.02,15.02,14.94,14.94,117000.0,14.6324,14.6324,14.5544,14.5544,117000.0
2010-06-28 09:50:00,14.95,14.98,14.92,14.96,128600.0,14.5642,14.5934,14.5349,14.5739,128600.0
2010-06-28 09:55:00,14.96,14.97,14.93,14.97,64100.0,14.5739,14.5836,14.5447,14.5836,64100.0
2010-06-28 10:00:00,14.97,15.0,14.95,14.99,61700.0,14.5836,14.6129,14.5642,14.6031,61700.0
2010-06-28 10:05:00,15.0,15.0,14.94,14.95,68400.0,14.6129,14.6129,14.5544,14.5642,68400.0
2010-06-28 10:10:00,14.95,15.01,14.95,15.01,118100.0,14.5642,14.6226,14.5642,14.6226,118100.0
2010-06-28 10:15:00,15.01,15.02,15.0,15.01,44700.0,14.6226,14.6324,14.6129,14.6226,44700.0
2010-06-28 10:20:00,15.01,15.06,15.01,15.05,91900.0,14.6226,14.6713,14.6226,14.6616,91900.0
2010-06-28 10:25:00,15.05,15.09,15.04,15.09,55400.0,14.6616,14.7006,14.6518,14.7006,55400.0
2010-06-28 10:30:00,15.09,15.1,15.02,15.02,97000.0,14.7006,14.7103,14.6324,14.6324,97000.0
2010-06-28 10:35:00,15.02,15.05,15.0,15.01,89400.0,14.6324,14.6616,14.6129,14.6226,89400.0
2010-06-28 10:40:00,15.01,15.04,15.0,15.02,162200.0,14.6226,14.6518,14.6129,14.6324,162200.0
2010-06-28 10:45:00,15.03,15.1,15.02,15.09,60400.0,14.6421,14.7103,14.6324,14.7006,60400.0
2010-06-28 10:50:00,15.08,15.12,15.07,15.12,61700.0,14.6908,14.7298,14.6811,14.7298,61700.0
2010-06-28 10:55:00,15.13,15.14,15.12,15.14,21700.0,14.7395,14.7493,14.7298,14.7493,21700.0
2010-06-28 11:00:00,15.15,15.15,15.12,15.13,33600.0,14.759,14.759,14.7298,14.7395,33600.0
2010-06-28 11:05:00,15.14,15.15,15.1,15.1,54000.0,14.7493,14.759,14.7103,14.7103,54000.0
2010-06-28 11:10:00,15.1,15.12,15.09,15.11,51800.0,14.7103,14.7298,14.7006,14.72,51800.0
2010-06-28 11:15:00,15.1,15.14,15.1,15.14,28500.0,14.7103,14.7493,14.7103,14.7493,28500.0
2010-06-28 11:20:00,15.14,15.16,15.12,15.12,58000.0,14.7493,14.7687,14.7298,14.7298,58000.0
2010-06-28 11:25:00,15.13,15.15,15.13,15.15,37000.0,14.7395,14.759,14.7395,14.759,37000.0
2010-06-28 11:30:00,15.15,15.15,15.13,15.13,54300.0,14.759,14.759,14.7395,14.7395,54300.0
2010-06-28 11:35:00,15.14,15.17,15.12,15.13,45600.0,14.7493,14.7785,14.7298,14.7395,45600.0
2010-06-28 11:40:00,15.12,15.16,15.12,15.15,34600.0,14.7298,14.7687,14.7298,14.759,34600.0
2010-06-28 11:45:00,15.15,15.16,15.12,15.13,24100.0,14.759,14.7687,14.7298,14.7395,24100.0
2010-06-28 11:50:00,15.14,15.14,15.13,15.13,9100.0,14.7493,14.7493,14.7395,14.7395,9100.0
2010-06-28 11:55:00,15.14,15.14,15.13,15.14,13300.0,14.7493,14.7493,14.7395,14.7493,13300.0
2010-06-28 12:00:00,15.14,15.18,15.13,15.13,149400.0,14.7493,14.7882,14.7395,14.7395,149400.0
2010-06-28 12:05:00,15.14,15.18,15.12,15.18,73600.0,14.7493,14.7882,14.7298,14.7882,73600.0
2010-06-28 12:10:00,15.17,15.18,15.14,15.16,42700.0,14.7785,14.7882,14.7493,14.7687,42700.0
2010-06-28 12:15:00,15.16,15.16,15.12,15.12,33300.0,14.7687,14.7687,14.7298,14.7298,33300.0
2010-06-28 12:20:00,15.12,15.13,15.1,15.13,50500.0,14.7298,14.7395,14.7103,14.7395,50500.0
2010-06-28 12:25:00,15.13,15.15,15.13,15.15,33000.0,14.7395,14.759,14.7395,14.759,33000.0
2010-06-28 12:30:00,15.15,15.15,15.13,15.15,34500.0,14.759,14.759,14.7395,14.759,34500.0
2010-06-28 12:35:00,15.14,15.15,15.1,15.1,44100.0,14.7493,14.759,14.7103,14.7103,44100.0
2010-06-28 12:40:00,15.1,15.11,15.07,15.08,67700.0,14.7103,14.72,14.6811,14.6908,67700.0
2010-06-28 12:45:00,15.09,15.11,15.08,15.1,39200.0,14.7006,14.72,14.6908,14.7103,39200.0
2010-06-28 12:50:00,15.11,15.12,15.09,15.11,24700.0,14.72,14.7298,14.7006,14.72,24700.0
2010-06-28 12:55:00,15.12,15.12,15.11,15.12,6800.0,14.7298,14.7298,14.72,14.7298,6800.0
2010-06-28 13:00:00,15.11,15.11,15.09,15.09,20400.0,14.72,14.72,14.7006,14.7006,20400.0
2010-06-28 13:05:00,15.09,15.1,15.07,15.07,25900.0,14.7006,14.7103,14.6811,14.6811,25900.0
2010-06-28 13:10:00,15.07,15.09,15.07,15.08,33700.0,14.6811,14.7006,14.6811,14.6908,33700.0
2010-06-28 13:15:00,15.07,15.09,15.06,15.07,33300.0,14.6811,14.7006,14.6713,14.6811,33300.0
2010-06-28 13:20:00,15.08,15.1,15.08,15.1,13600.0,14.6908,14.7103,14.6908,14.7103,13600.0
2010-06-28 13:25:00,15.1,15.11,15.09,15.09,21100.0,14.7103,14.72,14.7006,14.7006,21100.0
2010-06-28 13:30:00,15.09,15.1,15.06,15.07,27900.0,14.7006,14.7103,14.6713,14.6811,27900.0
2010-06-28 13:35:00,15.07,15.11,15.07,15.11,64500.0,14.6811,14.72,14.6811,14.72,64500.0
2010-06-28 13:40:00,15.1,15.11,15.09,15.1,17700.0,14.7103,14.72,14.7006,14.7103,17700.0
2010-06-28 13:45:00,15.1,15.12,15.09,15.12,11800.0,14.7103,14.7298,14.7006,14.7298,11800.0
2010-06-28 13:50:00,15.12,15.13,15.11,15.13,19900.0,14.7298,14.7395,14.72,14.7395,19900.0
2010-06-28 13:55:00,15.13,15.14,15.12,15.13,24300.0,14.7395,14.7493,14.7298,14.7395,24300.0
2010-06-28 14:00:00,15.13,15.14,15.11,15.14,74500.0,14.7395,14.7493,14.72,14.7493,74500.0
2010-06-28 14:05:00,15.14,15.15,15.13,15.14,42500.0,14.7493,14.759,14.7395,14.7493,42500.0
2010-06-28 14:10:00,15.15,15.16,15.14,15.16,42900.0,14.759,14.7687,14.7493,14.7687,42900.0
2010-06-28 14:15:00,15.15,15.16,15.12,15.13,98200.0,14.759,14.7687,14.7298,14.7395,98200.0
2010-06-28 14:20:00,15.13,15.14,15.12,15.13,29400.0,14.7395,14.7493,14.7298,14.7395,29400.0
2010-06-28 14:25:00,15.13,15.15,15.12,15.13,115300.0,14.7395,14.759,14.7298,14.7395,115300.0
2010-06-28 14:30:00,15.13,15.13,15.11,15.11,63600.0,14.7395,14.7395,14.72,14.72,63600.0
2010-06-28 14:35:00,15.11,15.15,15.11,15.14,61100.0,14.72,14.759,14.72,14.7493,61100.0
2010-06-28 14:40:00,15.15,15.18,15.15,15.17,37800.0,14.759,14.7882,14.759,14.7785,37800.0
2010-06-28 14:45:00,15.18,15.18,15.15,15.15,33400.0,14.7882,14.7882,14.759,14.759,33400.0
2010-06-28 14:50:00,15.16,15.18,15.14,15.14,75200.0,14.7687,14.7882,14.7493,14.7493,75200.0
2010-06-28 14:55:00,15.14,15.19,15.14,15.18,136400.0,14.7493,14.798,14.7493,14.7882,136400.0
2010-06-28 15:00:00,15.19,15.21,15.17,15.19,331500.0,14.798,14.8175,14.7785,14.798,331500.0
2010-06-28 15:05:00,15.18,15.19,15.16,15.17,60800.0,14.7882,14.798,14.7687,14.7785,60800.0
2010-06-28 15:10:00,15.17,15.18,15.15,15.15,36200.0,14.7785,14.7882,14.759,14.759,36200.0
2010-06-28 15:15:00,15.15,15.17,15.14,15.16,41800.0,14.759,14.7785,14.7493,14.7687,41800.0
2010-06-28 15:20:00,15.16,15.17,15.12,15.13,50700.0,14.7687,14.7785,14.7298,14.7395,50700.0
2010-06-28 15:25:00,15.13,15.13,15.1,15.12,82200.0,14.7395,14.7395,14.7103,14.7298,82200.0
2010-06-28 15:30:00,15.11,15.13,15.11,15.11,242400.0,14.72,14.7395,14.72,14.72,242400.0
2010-06-28 15:35:00,15.11,15.16,15.11,15.14,140600.0,14.72,14.7687,14.72,14.7493,140600.0
2010-06-28 15:40:00,15.14,15.19,15.14,15.18,77500.0,14.7493,14.798,14.7493,14.7882,77500.0
2010-06-28 15:45:00,15.18,15.19,15.15,15.18,138200.0,14.7882,14.798,14.759,14.7882,138200.0
2010-06-28 15:50:00,15.17,15.17,15.1,15.12,284700.0,14.7785,14.7785,14.7103,14.7298,284700.0
2010-06-28 15:55:00,15.13,15.13,15.09,15.1,199900.0,14.7395,14.7395,14.7006,14.7103,199900.0
2010-06-29 09:30:00,14.86,15.01,14.85,14.88,188600.0,14.4765,14.6226,14.4667,14.496,188600.0
2010-06-29 09:35:00,14.87,14.99,14.87,14.93,245900.0,14.4862,14.6031,14.4862,14.5447,245900.0
2010-06-29 09:40:00,14.93,14.93,14.84,14.85,120500.0,14.5447,14.5447,14.457,14.4667,120500.0
2010-06-29 09:45:00,14.85,14.9,14.81,14.81,144500.0,14.4667,14.5155,14.4278,14.4278,144500.0
2010-06-29 09:50:00,14.82,14.82,14.78,14.8,103200.0,14.4375,14.4375,14.3986,14.418,103200.0
2010-06-29 09:55:00,14.8,14.83,14.77,14.82,60800.0,14.418,14.4473,14.3888,14.4375,60800.0
2010-06-29 10:00:00,14.8,14.81,14.7,14.74,251500.0,14.418,14.4278,14.3206,14.3596,251500.0
2010-06-29 10:05:00,14.75,14.81,14.73,14.81,170500.0,14.3693,14.4278,14.3498,14.4278,170500.0
2010-06-29 10:10:00,14.81,14.83,14.77,14.77,99600.0,14.4278,14.4473,14.3888,14.3888,99600.0
2010-06-29 10:15:00,14.78,14.78,14.7,14.74,87300.0,14.3986,14.3986,14.3206,14.3596,87300.0
2010-06-29 10:20:00,14.74,14.74,14.69,14.74,76900.0,14.3596,14.3596,14.3109,14.3596,76900.0
2010-06-29 10:25:00,14.74,14.74,14.67,14.68,140300.0,14.3596,14.3596,14.2914,14.3011,140300.0
2010-06-29 10:30:00,14.67,14.7,14.67,14.68,88300.0,14.2914,14.3206,14.2914,14.3011,88300.0
2010-06-29 10:35:00,14.69,14.75,14.68,14.74,106100.0,14.3109,14.3693,14.3011,14.3596,106100.0
2010-06-29 10:40:00,14.74,14.74,14.71,14.71,46000.0,14.3596,14.3596,14.3304,14.3304,46000.0
2010-06-29 10:45:00,14.71,14.71,14.68,14.69,89100.0,14.3304,14.3304,14.3011,14.3109,89100.0
2010-06-29 10:50:00,14.69,14.7,14.66,14.68,106700.0,14.3109,14.3206,14.2816,14.3011,106700.0
2010-06-29 10:55:00,14.68,14.77,14.68,14.76,156400.0,14.3011,14.3888,14.3011,14.3791,156400.0
2010-06-29 11:00:00,14.76,14.79,14.72,14.73,143700.0,14.3791,14.4083,14.3401,14.3498,143700.0
2010-06-29 11:05:00,14.72,14.81,14.71,14.8,367200.0,14.3401,14.4278,14.3304,14.418,367200.0
2010-06-29 11:10:00,14.8,14.83,14.72,14.73,221900.0,14.418,14.4473,14.3401,14.3498,221900.0
2010-06-29 11:15:00,14.74,14.75,14.69,14.7,82800.0,14.3596,14.3693,14.3109,14.3206,82800.0
2010-06-29 11:20:00,14.69,14.7,14.66,14.67,66600.0,14.3109,14.3206,14.2816,14.2914,66600.0
2010-06-29 11:25:00,14.66,14.68,14.65,14.65,43900.0,14.2816,14.3011,14.2719,14.2719,43900.0
2010-06-29 11:30:00,14.65,14.66,14.61,14.61,53000.0,14.2719,14.2816,14.2329,14.2329,53000.0
2010-06-29 11:35:00,14.62,14.65,14.61,14.62,39100.0,14.2427,14.2719,14.2329,14.2427,39100.0
2010-06-29 11:40:00,14.62,14.63,14.59,14.6,75600.0,14.2427,14.2524,14.2135,14.2232,75600.0
2010-06-29 11:45:00,14.6,14.61,14.59,14.6,78700.0,14.2232,14.2329,14.2135,14.2232,78700.0
2010-06-29 11:50:00,14.6,14.61,14.59,14.59,221100.0,14.2232,14.2329,14.2135,14.2135,221100.0
2010-06-29 11:55:00,14.59,14.6,14.54,14.55,144500.0,14.2135,14.2232,14.1647,14.1745,144500.0
2010-06-29 12:00:00,14.55,14.55,14.52,14.52,70500.0,14.1745,14.1745,14.1453,14.1453,70500.0
2010-06-29 12:05:00,14.52,14.55,14.5,14.54,98400.0,14.1453,14.1745,14.1258,14.1647,98400.0
2010-06-29 12:10:00,14.54,14.55,14.53,14.54,86400.0,14.1647,14.1745,14.155,14.1647,86400.0
2010-06-29 12:15:00,14.54,14.56,14.51,14.54,73400.0,14.1647,14.1842,14.1355,14.1647,73400.0
2010-06-29 12:20:00,14.54,14.57,14.53,14.56,55300.0,14.1647,14.194,14.155,14.1842,55300.0
2010-06-29 12:25:00,14.57,14.57,14.53,14.55,54600.0,14.194,14.194,14.155,14.1745,54600.0
2010-06-29 12:30:00,14.55,14.58,14.52,14.56,109700.0,14.1745,14.2037,14.1453,14.1842,109700.0
2010-06-29 12:35:00,14.57,14.58,14.51,14.52,108400.0,14.194,14.2037,14.1355,14.1453,108400.0
2010-06-29 12:40:00,14.52,14.58,14.51,14.58,105400.0,14.1453,14.2037,14.1355,14.2037,105400.0
2010-06-29 12:45:00,14.58,14.66,14.58,14.65,207300.0,14.2037,14.2816,14.2037,14.2719,207300.0
2010-06-29 12:50:00,14.65,14.69,14.65,14.69,102000.0,14.2719,14.3109,14.2719,14.3109,102000.0
2010-06-29 12:55:00,14.69,14.69,14.65,14.66,71400.0,14.3109,14.3109,14.2719,14.2816,71400.0
2010-06-29 13:00:00,14.66,14.67,14.65,14.67,33400.0,14.2816,14.2914,14.2719,14.2914,33400.0
2010-06-29 13:05:00,14.66,14.67,14.64,14.65,81700.0,14.2816,14.2914,14.2622,14.2719,81700.0
2010-06-29 13:10:00,14.65,14.67,14.63,14.65,69900.0,14.2719,14.2914,14.2524,14.2719,69900.0
2010-06-29 13:15:00,14.65,14.66,14.62,14.64,71700.0,14.2719,14.2816,14.2427,14.2622,71700.0
2010-06-29 13:20:00,14.64,14.65,14.61,14.62,89000.0,14.2622,14.2719,14.2329,14.2427,89000.0
2010-06-29 13:25:00,14.61,14.62,14.58,14.6,90000.0,14.2329,14.2427,14.2037,14.2232,90000.0
2010-06-29 13:30:00,14.59,14.61,14.55,14.55,69900.0,14.2135,14.2329,14.1745,14.1745,69900.0
2010-06-29 13:35:00,14.55,14.59,14.55,14.59,54300.0,14.1745,14.2135,14.1745,14.2135,54300.0
2010-06-29 13:40:00,14.58,14.61,14.58,14.61,78000.0,14.2037,14.2329,14.2037,14.2329,78000.0
2010-06-29 13:45:00,14.62,14.62,14.57,14.57,93000.0,14.2427,14.2427,14.194,14.194,93000.0
2010-06-29 13:50:00,14.57,14.58,14.57,14.57,43700.0,14.194,14.2037,14.194,14.194,43700.0
2010-06-29 13:55:00,14.58,14.6,14.57,14.59,76400.0,14.2037,14.2232,14.194,14.2135,76400.0
2010-06-29 14:00:00,14.59,14.59,14.57,14.59,69200.0,14.2135,14.2135,14.194,14.2135,69200.0
2010-06-29 14:05:00,14.59,14.63,14.59,14.6,135000.0,14.2135,14.2524,14.2135,14.2232,135000.0
2010-06-29 14:10:00,14.61,14.63,14.6,14.6,216300.0,14.2329,14.2524,14.2232,14.2232,216300.0
2010-06-29 14:15:00,14.6,14.61,14.58,14.61,159900.0,14.2232,14.2329,14.2037,14.2329,159900.0
2010-06-29 14:20:00,14.61,14.63,14.59,14.62,163500.0,14.2329,14.2524,14.2135,14.2427,163500.0
2010-06-29 14:25:00,14.63,14.66,14.62,14.64,123900.0,14.2524,14.2816,14.2427,14.2622,123900.0
2010-06-29 14:30:00,14.63,14.64,14.6,14.6,143300.0,14.2524,14.2622,14.2232,14.2232,143300.0
2010-06-29 14:35:00,14.6,14.62,14.6,14.61,103000.0,14.2232,14.2427,14.2232,14.2329,103000.0
2010-06-29 14:40:00,14.6,14.61,14.58,14.61,187100.0,14.2232,14.2329,14.2037,14.2329,187100.0
2010-06-29 14:45:00,14.6,14.6,14.58,14.59,82700.0,14.2232,14.2232,14.2037,14.2135,82700.0
2010-06-29 14:50:00,14.59,14.67,14.59,14.66,732900.0,14.2135,14.2914,14.2135,14.2816,732900.0
2010-06-29 14:55:00,14.65,14.65,14.62,14.64,787500.0,14.2719,14.2719,14.2427,14.2622,787500.0
2010-06-29 15:00:00,14.64,14.67,14.62,14.65,262700.0,14.2622,14.2914,14.2427,14.2719,262700.0
2010-06-29 15:05:00,14.66,14.67,14.63,14.64,487000.0,14.2816,14.2914,14.2524,14.2622,487000.0
2010-06-29 15:10:00,14.63,14.65,14.61,14.65,129700.0,14.2524,14.2719,14.2329,14.2719,129700.0
2010-06-29 15:15:00,14.65,14.68,14.64,14.65,107800.0,14.2719,14.3011,14.2622,14.2719,107800.0
2010-06-29 15:20:00,14.65,14.65,14.57,14.65,426800.0,14.2719,14.2719,14.194,14.2719,426800.0
2010-06-29 15:25:00,14.65,14.66,14.64,14.66,223100.0,14.2719,14.2816,14.2622,14.2816,223100.0
2010-06-29 15:30:00,14.66,14.68,14.62,14.66,270800.0,14.2816,14.3011,14.2427,14.2816,270800.0
2010-06-29 15:35:00,14.66,14.69,14.66,14.68,140200.0,14.2816,14.3109,14.2816,14.3011,140200.0
2010-06-29 15:40:00,14.67,14.69,14.64,14.65,406200.0,14.2914,14.3109,14.2622,14.2719,406200.0
2010-06-29 15:45:00,14.65,14.66,14.61,14.62,651800.0,14.2719,14.2816,14.2329,14.2427,651800.0
2010-06-29 15:50:00,14.62,14.68,14.59,14.68,439000.0,14.2427,14.3011,14.2135,14.3011,439000.0
2010-06-29 15:55:00,14.68,14.7,14.65,14.65,254000.0,14.3011,14.3206,14.2719,14.2719,254000.0
2010-06-30 09:30:00,14.62,14.64,14.53,14.59,86400.0,14.2427,14.2622,14.155,14.2135,86400.0
2010-06-30 09:35:00,14.6,14.66,14.59,14.63,118900.0,14.2232,14.2816,14.2135,14.2524,118900.0
2010-06-30 09:40:00,14.63,14.74,14.63,14.7,100900.0,14.2524,14.3596,14.2524,14.3206,100900.0
2010-06-30 09:45:00,14.7,14.8,14.7,14.76,93000.0,14.3206,14.418,14.3206,14.3791,93000.0
2010-06-30 09:50:00,14.76,14.77,14.73,14.73,50400.0,14.3791,14.3888,14.3498,14.3498,50400.0
2010-06-30 09:55:00,14.72,14.72,14.65,14.65,96600.0,14.3401,14.3401,14.2719,14.2719,96600.0
2010-06-30 10:00:00,14.65,14.68,14.65,14.65,72900.0,14.2719,14.3011,14.2719,14.2719,72900.0
2010-06-30 10:05:00,14.65,14.68,14.64,14.66,150800.0,14.2719,14.3011,14.2622,14.2816,150800.0
2010-06-30 10:10:00,14.65,14.69,14.64,14.69,181400.0,14.2719,14.3109,14.2622,14.3109,181400.0
2010-06-30 10:15:00,14.69,14.7,14.64,14.66,209100.0,14.3109,14.3206,14.2622,14.2816,209100.0
2010-06-30 10:20:00,14.66,14.69,14.64,14.66,195300.0,14.2816,14.3109,14.2622,14.2816,195300.0
2010-06-30 10:25:00,14.67,14.7,14.65,14.67,92800.0,14.2914,14.3206,14.2719,14.2914,92800.0
2010-06-30 10:30:00,14.67,14.72,14.67,14.68,64000.0,14.2914,14.3401,14.2914,14.3011,64000.0
2010-06-30 10:35:00,14.68,14.71,14.67,14.69,86300.0,14.3011,14.3304,14.2914,14.3109,86300.0
2010-06-30 10:40:00,14.69,14.71,14.64,14.67,119900.0,14.3109,14.3304,14.2622,14.2914,119900.0
2010-06-30 10:45:00,14.68,14.69,14.65,14.65,86400.0,14.3011,14.3109,14.2719,14.2719,86400.0
2010-06-30 10:50:00,14.65,14.67,14.65,14.66,90300.0,14.2719,14.2914,14.2719,14.2816,90300.0
2010-06-30 10:55:00,14.66,14.67,14.64,14.65,91400.0,14.2816,14.2914,14.2622,14.2719,91400.0
2010-06-30 11:00:00,14.66,14.7,14.65,14.69,154100.0,14.2816,14.3206,14.2719,14.3109,154100.0
2010-06-30 11:05:00,14.68,14.69,14.64,14.65,42700.0,14.3011,14.3109,14.2622,14.2719,42700.0
2010-06-30 11:10:00,14.66,14.67,14.65,14.65,40900.0,14.2816,14.2914,14.2719,14.2719,40900.0
2010-06-30 11:15:00,14.66,14.68,14.65,14.66,67500.0,14.2816,14.3011,14.2719,14.2816,67500.0
2010-06-30 11:20:00,14.66,14.67,14.66,14.66,13000.0,14.2816,14.2914,14.2816,14.2816,13000.0
2010-06-30 11:25:00,14.67,14.67,14.64,14.66,83700.0,14.2914,14.2914,14.2622,14.2816,83700.0
2010-06-30 11:30:00,14.65,14.68,14.65,14.67,49700.0,14.2719,14.3011,14.2719,14.2914,49700.0
2010-06-30 11:35:00,14.67,14.68,14.66,14.68,38700.0,14.2914,14.3011,14.2816,14.3011,38700.0
2010-06-30 11:40:00,14.68,14.73,14.66,14.68,243500.0,14.3011,14.3498,14.2816,14.3011,243500.0
2010-06-30 11:45:00,14.68,14.69,14.64,14.65,56800.0,14.3011,14.3109,14.2622,14.2719,56800.0
2010-06-30 11:50:00,14.65,14.66,14.63,14.65,132400.0,14.2719,14.2816,14.2524,14.2719,132400.0
2010-06-30 11:55:00,14.65,14.66,14.62,14.63,57900.0,14.2719,14.2816,14.2427,14.2524,57900.0
2010-06-30 12:00:00,14.63,14.68,14.62,14.68,85200.0,14.2524,14.3011,14.2427,14.3011,85200.0
2010-06-30 12:05:00,14.68,14.69,14.65,14.65,93500.0,14.3011,14.3109,14.2719,14.2719,93500.0
2010-06-30 12:10:00,14.65,14.66,14.64,14.66,48100.0,14.2719,14.2816,14.2622,14.2816,48100.0
2010-06-30 12:15:00,14.66,14.67,14.65,14.66,30400.0,14.2816,14.2914,14.2719,14.2816,30400.0
2010-06-30 12:20:00,14.67,14.68,14.64,14.67,75800.0,14.2914,14.3011,14.2622,14.2914,75800.0
2010-06-30 12:25:00,14.68,14.7,14.67,14.69,174700.0,14.3011,14.3206,14.2914,14.3109,174700.0
2010-06-30 12:30:00,14.69,14.71,14.67,14.69,62000.0,14.3109,14.3304,14.2914,14.3109,62000.0
2010-06-30 12:35:00,14.69,14.69,14.66,14.66,48300.0,14.3109,14.3109,14.2816,14.2816,48300.0
2010-06-30 12:40:00,14.67,14.67,14.64,14.65,113300.0,14.2914,14.2914,14.2622,14.2719,113300.0
2010-06-30 12:45:00,14.65,14.66,14.65,14.66,29400.0,14.2719,14.2816,14.2719,14.2816,29400.0
2010-06-30 12:50:00,14.65,14.67,14.65,14.65,82400.0,14.2719,14.2914,14.2719,14.2719,82400.0
2010-06-30 12:55:00,14.65,14.67,14.65,14.66,34700.0,14.2719,14.2914,14.2719,14.2816,34700.0
2010-06-30 13:00:00,14.66,14.66,14.65,14.66,42300.0,14.2816,14.2816,14.2719,14.2816,42300.0
2010-06-30 13:05:00,14.65,14.66,14.64,14.66,166500.0,14.2719,14.2816,14.2622,14.2816,166500.0
2010-06-30 13:10:00,14.66,14.66,14.65,14.65,17900.0,14.2816,14.2816,14.2719,14.2719,17900.0
2010-06-30 13:15:00,14.65,14.65,14.64,14.65,47100.0,14.2719,14.2719,14.2622,14.2719,47100.0
2010-06-30 13:20:00,14.65,14.67,14.65,14.67,59600.0,14.2719,14.2914,14.2719,14.2914,59600.0
2010-06-30 13:25:00,14.67,14.68,14.67,14.67,6400.0,14.2914,14.3011,14.2914,14.2914,6400.0
2010-06-30 13:30:00,14.67,14.68,14.64,14.65,109600.0,14.2914,14.3011,14.2622,14.2719,109600.0
2010-06-30 13:35:00,14.65,14.66,14.61,14.61,69500.0,14.2719,14.2816,14.2329,14.2329,69500.0
2010-06-30 13:40:00,14.61,14.62,14.59,14.6,107900.0,14.2329,14.2427,14.2135,14.2232,107900.0
2010-06-30 13:45:00,14.6,14.66,14.6,14.63,97700.0,14.2232,14.2816,14.2232,14.2524,97700.0
2010-06-30 13:50:00,14.63,14.64,14.62,14.63,38900.0,14.2524,14.2622,14.2427,14.2524,38900.0
2010-06-30 13:55:00,14.64,14.66,14.6,14.6,73000.0,14.2622,14.2816,14.2232,14.2232,73000.0
2010-06-30 14:00:00,14.6,14.62,14.59,14.6,170700.0,14.2232,14.2427,14.2135,14.2232,170700.0
2010-06-30 14:05:00,14.61,14.62,14.58,14.6,146800.0,14.2329,14.2427,14.2037,14.2232,146800.0
2010-06-30 14:10:00,14.6,14.6,14.58,14.59,153500.0,14.2232,14.2232,14.2037,14.2135,153500.0
2010-06-30 14:15:00,14.59,14.6,14.58,14.58,121400.0,14.2135,14.2232,14.2037,14.2037,121400.0
2010-06-30 14:20:00,14.58,14.59,14.51,14.53,64900.0,14.2037,14.2135,14.1355,14.155,64900.0
2010-06-30 14:25:00,14.52,14.56,14.52,14.55,116300.0,14.1453,14.1842,14.1453,14.1745,116300.0
2010-06-30 14:30:00,14.55,14.57,14.55,14.56,29900.0,14.1745,14.194,14.1745,14.1842,29900.0
2010-06-30 14:35:00,14.57,14.59,14.56,14.57,41100.0,14.194,14.2135,14.1842,14.194,41100.0
2010-06-30 14:40:00,14.58,14.58,14.54,14.56,84300.0,14.2037,14.2037,14.1647,14.1842,84300.0
2010-06-30 14:45:00,14.56,14.6,14.55,14.59,81200.0,14.1842,14.2232,14.1745,14.2135,81200.0
2010-06-30 14:50:00,14.58,14.59,14.56,14.59,88700.0,14.2037,14.2135,14.1842,14.2135,88700.0
2010-06-30 14:55:00,14.59,14.59,14.56,14.56,61100.0,14.2135,14.2135,14.1842,14.1842,61100.0
2010-06-30 15:00:00,14.56,14.57,14.55,14.55,43500.0,14.1842,14.194,14.1745,14.1745,43500.0
2010-06-30 15:05:00,14.56,14.56,14.55,14.56,107600.0,14.1842,14.1842,14.1745,14.1842,107600.0
2010-06-30 15:10:00,14.55,14.56,14.55,14.55,148300.0,14.1745,14.1842,14.1745,14.1745,148300.0
2010-06-30 15:15:00,14.55,14.56,14.52,14.53,126800.0,14.1745,14.1842,14.1453,14.155,126800.0
2010-06-30 15:20:00,14.53,14.54,14.51,14.52,37200.0,14.155,14.1647,14.1355,14.1453,37200.0
2010-06-30 15:25:00,14.51,14.52,14.49,14.51,232500.0,14.1355,14.1453,14.116,14.1355,232500.0
2010-06-30 15:30:00,14.5,14.51,14.47,14.5,380200.0,14.1258,14.1355,14.0966,14.1258,380200.0
2010-06-30 15:35:00,14.49,14.51,14.45,14.45,111900.0,14.116,14.1355,14.0771,14.0771,111900.0
2010-06-30 15:40:00,14.46,14.47,14.42,14.42,584200.0,14.0868,14.0966,14.0478,14.0478,584200.0
2010-06-30 15:45:00,14.42,14.43,14.37,14.42,232300.0,14.0478,14.0576,13.9991,14.0478,232300.0
2010-06-30 15:50:00,14.42,14.45,14.39,14.4,376300.0,14.0478,14.0771,14.0186,14.0284,376300.0
2010-06-30 15:55:00,14.41,14.43,14.39,14.4,752100.0,14.0381,14.0576,14.0186,14.0284,752100.0
2010-07-01 09:30:00,14.39,14.45,14.3,14.42,147700.0,14.0186,14.0771,13.9309,14.0478,147700.0
2010-07-01 09:35:00,14.43,14.5,14.4,14.49,35900.0,14.0576,14.1258,14.0284,14.116,35900.0
2010-07-01 09:40:00,14.5,14.5,14.44,14.46,68100.0,14.1258,14.1258,14.0673,14.0868,68100.0
2010-07-01 09:45:00,14.45,14.46,14.39,14.4,42300.0,14.0771,14.0868,14.0186,14.0284,42300.0
2010-07-01 09:50:00,14.39,14.4,14.36,14.38,45100.0,14.0186,14.0284,13.9894,14.0089,45100.0
2010-07-01 09:55:00,14.38,14.38,14.34,14.38,94800.0,14.0089,14.0089,13.9699,14.0089,94800.0
2010-07-01 10:00:00,14.37,14.37,14.3,14.3,155800.0,13.9991,13.9991,13.9309,13.9309,155800.0
2010-07-01 10:05:00,14.3,14.37,14.3,14.37,79600.0,13.9309,13.9991,13.9309,13.9991,79600.0
2010-07-01 10:10:00,14.36,14.39,14.29,14.3,106800.0,13.9894,14.0186,13.9212,13.9309,106800.0
2010-07-01 10:15:00,14.31,14.33,14.27,14.32,93500.0,13.9407,13.9602,13.9017,13.9504,93500.0
2010-07-01 10:20:00,14.31,14.33,14.27,14.3,165700.0,13.9407,13.9602,13.9017,13.9309,165700.0
2010-07-01 10:25:00,14.29,14.31,14.21,14.25,173500.0,13.9212,13.9407,13.8433,13.8822,173500.0
2010-07-01 10:30:00,14.25,14.27,14.22,14.23,63000.0,13.8822,13.9017,13.853,13.8627,63000.0
2010-07-01 10:35:00,14.23,14.25,14.17,14.17,59800.0,13.8627,13.8822,13.8043,13.8043,59800.0
2010-07-01 10:40:00,14.17,14.18,14.1,14.12,172000.0,13.8043,13.814,13.7361,13.7556,172000.0
2010-07-01 10:45:00,14.12,14.21,14.12,14.16,251200.0,13.7556,13.8433,13.7556,13.7946,251200.0
2010-07-01 10:50:00,14.16,14.17,14.12,14.12,118800.0,13.7946,13.8043,13.7556,13.7556,118800.0
2010-07-01 10:55:00,14.12,14.13,14.09,14.1,73600.0,13.7556,13.7653,13.7264,13.7361,73600.0
2010-07-01 11:00:00,14.09,14.12,14.07,14.12,70300.0,13.7264,13.7556,13.7069,13.7556,70300.0
2010-07-01 11:05:00,14.11,14.11,14.06,14.09,115800.0,13.7458,13.7458,13.6971,13.7264,115800.0
2010-07-01 11:10:00,14.1,14.1,14.06,14.07,253500.0,13.7361,13.7361,13.6971,13.7069,253500.0
2010-07-01 11:15:00,14.07,14.15,14.07,14.15,92200.0,13.7069,13.7848,13.7069,13.7848,92200.0
2010-07-01 11:20:00,14.14,14.15,14.11,14.13,117300.0,13.7751,13.7848,13.7458,13.7653,117300.0
2010-07-01 11:25:00,14.13,14.15,14.11,14.15,77500.0,13.7653,13.7848,13.7458,13.7848,77500.0
2010-07-01 11:30:00,14.15,14.17,14.13,14.17,110800.0,13.7848,13.8043,13.7653,13.8043,110800.0
2010-07-01 11:35:00,14.18,14.2,14.16,14.19,52500.0,13.814,13.8335,13.7946,13.8238,52500.0
2010-07-01 11:40:00,14.19,14.2,14.15,14.18,78000.0,13.8238,13.8335,13.7848,13.814,78000.0
2010-07-01 11:45:00,14.19,14.21,14.16,14.16,59100.0,13.8238,13.8433,13.7946,13.7946,59100.0
2010-07-01 11:50:00,14.15,14.19,14.14,14.17,102900.0,13.7848,13.8238,13.7751,13.8043,102900.0
2010-07-01 11:55:00,14.17,14.18,14.15,14.18,20400.0,13.8043,13.814,13.7848,13.814,20400.0
2010-07-01 12:00:00,14.17,14.18,14.13,14.13,49300.0,13.8043,13.814,13.7653,13.7653,49300.0
2010-07-01 12:05:00,14.13,14.13,14.11,14.13,41000.0,13.7653,13.7653,13.7458,13.7653,41000.0
2010-07-01 12:10:00,14.13,14.16,14.12,14.14,24800.0,13.7653,13.7946,13.7556,13.7751,24800.0
2010-07-01 12:15:00,14.14,14.17,14.14,14.16,80100.0,13.7751,13.8043,13.7751,13.7946,80100.0
2010-07-01 12:20:00,14.16,14.16,14.11,14.12,62700.0,13.7946,13.7946,13.7458,13.7556,62700.0
2010-07-01 12:25:00,14.12,14.15,14.11,14.15,117600.0,13.7556,13.7848,13.7458,13.7848,117600.0
2010-07-01 12:30:00,14.14,14.19,14.14,14.19,47200.0,13.7751,13.8238,13.7751,13.8238,47200.0
2010-07-01 12:35:00,14.19,14.23,14.18,14.21,65100.0,13.8238,13.8627,13.814,13.8433,65100.0
2010-07-01 12:40:00,14.21,14.27,14.21,14.25,379800.0,13.8433,13.9017,13.8433,13.8822,379800.0
2010-07-01 12:45:00,14.24,14.28,14.24,14.27,72700.0,13.8725,13.9115,13.8725,13.9017,72700.0
2010-07-01 12:50:00,14.28,14.32,14.27,14.27,56500.0,13.9115,13.9504,13.9017,13.9017,56500.0
2010-07-01 12:55:00,14.27,14.28,14.21,14.24,75700.0,13.9017,13.9115,13.8433,13.8725,75700.0
2010-07-01 13:00:00,14.23,14.25,14.2,14.21,184700.0,13.8627,13.8822,13.8335,13.8433,184700.0
2010-07-01 13:05:00,14.21,14.23,14.2,14.22,36300.0,13.8433,13.8627,13.8335,13.853,36300.0
2010-07-01 13:10:00,14.23,14.23,14.19,14.19,28600.0,13.8627,13.8627,13.8238,13.8238,28600.0
2010-07-01 13:15:00,14.19,14.25,14.18,14.24,100300.0,13.8238,13.8822,13.814,13.8725,100300.0
2010-07-01 13:20:00,14.24,14.27,14.23,14.23,119000.0,13.8725,13.9017,13.8627,13.8627,119000.0
2010-07-01 13:25:00,14.24,14.24,14.2,14.21,24000.0,13.8725,13.8725,13.8335,13.8433,24000.0
2010-07-01 13:30:00,14.21,14.26,14.21,14.26,67200.0,13.8433,13.892,13.8433,13.892,67200.0
2010-07-01 13:35:00,14.27,14.3,14.25,14.3,33700.0,13.9017,13.9309,13.8822,13.9309,33700.0
2010-07-01 13:40:00,14.3,14.3,14.24,14.25,57600.0,13.9309,13.9309,13.8725,13.8822,57600.0
2010-07-01 13:45:00,14.25,14.25,14.22,14.23,23900.0,13.8822,13.8822,13.853,13.8627,23900.0
2010-07-01 13:50:00,14.22,14.25,14.22,14.23,38000.0,13.853,13.8822,13.853,13.8627,38000.0
2010-07-01 13:55:00,14.24,14.28,14.23,14.28,33500.0,13.8725,13.9115,13.8627,13.9115,33500.0
2010-07-01 14:00:00,14.27,14.28,14.24,14.27,51600.0,13.9017,13.9115,13.8725,13.9017,51600.0
2010-07-01 14:05:00,14.27,14.27,14.24,14.25,81700.0,13.9017,13.9017,13.8725,13.8822,81700.0
2010-07-01 14:10:00,14.25,14.3,14.25,14.28,60100.0,13.8822,13.9309,13.8822,13.9115,60100.0
2010-07-01 14:15:00,14.28,14.33,14.28,14.31,49000.0,13.9115,13.9602,13.9115,13.9407,49000.0
2010-07-01 14:20:00,14.31,14.31,14.27,14.29,28700.0,13.9407,13.9407,13.9017,13.9212,28700.0
2010-07-01 14:25:00,14.29,14.29,14.24,14.27,100600.0,13.9212,13.9212,13.8725,13.9017,100600.0
2010-07-01 14:30:00,14.27,14.28,14.25,14.27,89900.0,13.9017,13.9115,13.8822,13.9017,89900.0
2010-07-01 14:35:00,14.25,14.28,14.24,14.26,83500.0,13.8822,13.9115,13.8725,13.892,83500.0
2010-07-01 14:40:00,14.26,14.26,14.21,14.23,106100.0,13.892,13.892,13.8433,13.8627,106100.0
2010-07-01 14:45:00,14.23,14.26,14.22,14.24,197500.0,13.8627,13.892,13.853,13.8725,197500.0
2010-07-01 14:50:00,14.24,14.25,14.2,14.22,143600.0,13.8725,13.8822,13.8335,13.853,143600.0
2010-07-01 14:55:00,14.23,14.26,14.22,14.25,46200.0,13.8627,13.892,13.853,13.8822,46200.0
2010-07-01 15:00:00,14.26,14.3,14.25,14.29,80300.0,13.892,13.9309,13.8822,13.9212,80300.0
2010-07-01 15:05:00,14.29,14.32,14.28,14.3,57700.0,13.9212,13.9504,13.9115,13.9309,57700.0
2010-07-01 15:10:00,14.3,14.3,14.27,14.28,161700.0,13.9309,13.9309,13.9017,13.9115,161700.0
2010-07-01 15:15:00,14.29,14.31,14.28,14.29,144600.0,13.9212,13.9407,13.9115,13.9212,144600.0
2010-07-01 15:20:00,14.29,14.3,14.24,14.27,266900.0,13.9212,13.9309,13.8725,13.9017,266900.0
2010-07-01 15:25:00,14.27,14.31,14.26,14.3,162900.0,13.9017,13.9407,13.892,13.9309,162900.0
2010-07-01 15:30:00,14.31,14.32,14.28,14.31,159900.0,13.9407,13.9504,13.9115,13.9407,159900.0
2010-07-01 15:35:00,14.32,14.36,14.31,14.34,126800.0,13.9504,13.9894,13.9407,13.9699,126800.0
2010-07-01 15:40:00,14.34,14.34,14.3,14.33,199900.0,13.9699,13.9699,13.9309,13.9602,199900.0
2010-07-01 15:45:00,14.33,14.35,14.28,14.28,138200.0,13.9602,13.9797,13.9115,13.9115,138200.0
2010-07-01 15:50:00,14.28,14.36,14.26,14.34,341700.0,13.9115,13.9894,13.892,13.9699,341700.0
2010-07-01 15:55:00,14.35,14.38,14.33,14.34,464800.0,13.9797,14.0089,13.9602,13.9699,464800.0
2010-07-02 09:30:00,14.41,14.48,14.3,14.48,179900.0,14.0381,14.1063,13.9309,14.1063,179900.0
2010-07-02 09:35:00,14.47,14.54,14.46,14.51,87900.0,14.0966,14.1647,14.0868,14.1355,87900.0
2010-07-02 09:40:00,14.51,14.53,14.4,14.42,83600.0,14.1355,14.155,14.0284,14.0478,83600.0
2010-07-02 09:45:00,14.42,14.48,14.42,14.45,92500.0,14.0478,14.1063,14.0478,14.0771,92500.0
2010-07-02 09:50:00,14.45,14.48,14.4,14.45,105500.0,14.0771,14.1063,14.0284,14.0771,105500.0
2010-07-02 09:55:00,14.45,14.54,14.45,14.52,99400.0,14.0771,14.1647,14.0771,14.1453,99400.0
2010-07-02 10:00:00,14.51,14.51,14.45,14.45,117900.0,14.1355,14.1355,14.0771,14.0771,117900.0
2010-07-02 10:05:00,14.45,14.57,14.45,14.54,150400.0,14.0771,14.194,14.0771,14.1647,150400.0
2010-07-02 10:10:00,14.53,14.56,14.53,14.55,78100.0,14.155,14.1842,14.155,14.1745,78100.0
2010-07-02 10:15:00,14.55,14.58,14.54,14.57,58900.0,14.1745,14.2037,14.1647,14.194,58900.0
2010-07-02 10:20:00,14.57,14.57,14.53,14.56,68300.0,14.194,14.194,14.155,14.1842,68300.0
2010-07-02 10:25:00,14.56,14.56,14.53,14.55,74100.0,14.1842,14.1842,14.155,14.1745,74100.0
2010-07-02 10:30:00,14.56,14.57,14.53,14.57,73600.0,14.1842,14.194,14.155,14.194,73600.0
2010-07-02 10:35:00,14.57,14.58,14.55,14.57,42100.0,14.194,14.2037,14.1745,14.194,42100.0
2010-07-02 10:40:00,14.57,14.59,14.54,14.54,35700.0,14.194,14.2135,14.1647,14.1647,35700.0
2010-07-02 10:45:00,14.54,14.6,14.54,14.59,51500.0,14.1647,14.2232,14.1647,14.2135,51500.0
2010-07-02 10:50:00,14.59,14.6,14.56,14.59,50600.0,14.2135,14.2232,14.1842,14.2135,50600.0
2010-07-02 10:55:00,14.6,14.6,14.57,14.59,70000.0,14.2232,14.2232,14.194,14.2135,70000.0
2010-07-02 11:00:00,14.59,14.61,14.58,14.6,103900.0,14.2135,14.2329,14.2037,14.2232,103900.0
2010-07-02 11:05:00,14.6,14.64,14.6,14.64,101600.0,14.2232,14.2622,14.2232,14.2622,101600.0
2010-07-02 11:10:00,14.64,14.64,14.62,14.64,26500.0,14.2622,14.2622,14.2427,14.2622,26500.0
2010-07-02 11:15:00,14.64,14.67,14.61,14.63,141500.0,14.2622,14.2914,14.2329,14.2524,141500.0
2010-07-02 11:20:00,14.63,14.63,14.59,14.59,58000.0,14.2524,14.2524,14.2135,14.2135,58000.0
2010-07-02 11:25:00,14.59,14.6,14.56,14.6,72200.0,14.2135,14.2232,14.1842,14.2232,72200.0
2010-07-02 11:30:00,14.59,14.6,14.59,14.6,18300.0,14.2135,14.2232,14.2135,14.2232,18300.0
2010-07-02 11:35:00,14.6,14.6,14.54,14.54,83000.0,14.2232,14.2232,14.1647,14.1647,83000.0
2010-07-02 11:40:00,14.54,14.55,14.51,14.54,37500.0,14.1647,14.1745,14.1355,14.1647,37500.0
2010-07-02 11:45:00,14.54,14.56,14.53,14.56,45000.0,14.1647,14.1842,14.155,14.1842,45000.0
2010-07-02 11:50:00,14.56,14.57,14.55,14.57,44400.0,14.1842,14.194,14.1745,14.194,44400.0
2010-07-02 11:55:00,14.57,14.58,14.55,14.58,42200.0,14.194,14.2037,14.1745,14.2037,42200.0
2010-07-02 12:00:00,14.57,14.59,14.55,14.58,58800.0,14.194,14.2135,14.1745,14.2037,58800.0
2010-07-02 12:05:00,14.57,14.6,14.56,14.6,40100.0,14.194,14.2232,14.1842,14.2232,40100.0
2010-07-02 12:10:00,14.6,14.61,14.59,14.61,112700.0,14.2232,14.2329,14.2135,14.2329,112700.0
2010-07-02 12:15:00,14.61,14.61,14.53,14.54,60100.0,14.2329,14.2329,14.155,14.1647,60100.0
2010-07-02 12:20:00,14.53,14.57,14.53,14.57,59800.0,14.155,14.194,14.155,14.194,59800.0
2010-07-02 12:25:00,14.57,14.6,14.57,14.6,34700.0,14.194,14.2232,14.194,14.2232,34700.0
2010-07-02 12:30:00,14.59,14.62,14.59,14.61,44900.0,14.2135,14.2427,14.2135,14.2329,44900.0
2010-07-02 12:35:00,14.62,14.62,14.54,14.55,96000.0,14.2427,14.2427,14.1647,14.1745,96000.0
2010-07-02 12:40:00,14.55,14.56,14.53,14.53,52400.0,14.1745,14.1842,14.155,14.155,52400.0
2010-07-02 12:45:00,14.54,14.59,14.53,14.59,58200.0,14.1647,14.2135,14.155,14.2135,58200.0
2010-07-02 12:50:00,14.59,14.6,14.57,14.57,37900.0,14.2135,14.2232,14.194,14.194,37900.0
2010-07-02 12:55:00,14.58,14.6,14.57,14.58,38400.0,14.2037,14.2232,14.194,14.2037,38400.0
2010-07-02 13:00:00,14.57,14.57,14.5,14.51,66000.0,14.194,14.194,14.1258,14.1355,66000.0
2010-07-02 13:05:00,14.51,14.57,14.51,14.57,76200.0,14.1355,14.194,14.1355,14.194,76200.0
2010-07-02 13:10:00,14.57,14.59,14.56,14.57,40400.0,14.194,14.2135,14.1842,14.194,40400.0
2010-07-02 13:15:00,14.58,14.61,14.57,14.61,34100.0,14.2037,14.2329,14.194,14.2329,34100.0
2010-07-02 13:20:00,14.6,14.61,14.57,14.59,81400.0,14.2232,14.2329,14.194,14.2135,81400.0
2010-07-02 13:25:00,14.59,14.6,14.56,14.56,42400.0,14.2135,14.2232,14.1842,14.1842,42400.0
2010-07-02 13:30:00,14.56,14.61,14.56,14.6,55500.0,14.1842,14.2329,14.1842,14.2232,55500.0
2010-07-02 13:35:00,14.6,14.61,14.58,14.6,45000.0,14.2232,14.2329,14.2037,14.2232,45000.0
2010-07-02 13:40:00,14.59,14.6,14.58,14.59,57200.0,14.2135,14.2232,14.2037,14.2135,57200.0
2010-07-02 13:45:00,14.59,14.61,14.59,14.61,45000.0,14.2135,14.2329,14.2135,14.2329,45000.0
2010-07-02 13:50:00,14.6,14.61,14.59,14.59,15300.0,14.2232,14.2329,14.2135,14.2135,15300.0
2010-07-02 13:55:00,14.58,14.61,14.58,14.6,31500.0,14.2037,14.2329,14.2037,14.2232,31500.0
2010-07-02 14:00:00,14.59,14.64,14.59,14.63,70400.0,14.2135,14.2622,14.2135,14.2524,70400.0
2010-07-02 14:05:00,14.63,14.63,14.6,14.61,49400.0,14.2524,14.2524,14.2232,14.2329,49400.0
2010-07-02 14:10:00,14.61,14.62,14.6,14.61,30400.0,14.2329,14.2427,14.2232,14.2329,30400.0
2010-07-02 14:15:00,14.61,14.62,14.6,14.62,53500.0,14.2329,14.2427,14.2232,14.2427,53500.0
2010-07-02 14:20:00,14.63,14.63,14.62,14.62,37400.0,14.2524,14.2524,14.2427,14.2427,37400.0
2010-07-02 14:25:00,14.62,14.63,14.6,14.62,46800.0,14.2427,14.2524,14.2232,14.2427,46800.0
2010-07-02 14:30:00,14.61,14.62,14.6,14.61,66900.0,14.2329,14.2427,14.2232,14.2329,66900.0
2010-07-02 14:35:00,14.6,14.63,14.6,14.62,66500.0,14.2232,14.2524,14.2232,14.2427,66500.0
2010-07-02 14:40:00,14.62,14.63,14.61,14.62,53000.0,14.2427,14.2524,14.2329,14.2427,53000.0
2010-07-02 14:45:00,14.62,14.63,14.61,14.61,35700.0,14.2427,14.2524,14.2329,14.2329,35700.0
2010-07-02 14:50:00,14.61,14.62,14.6,14.61,126400.0,14.2329,14.2427,14.2232,14.2329,126400.0
2010-07-02 14:55:00,14.61,14.63,14.61,14.62,42900.0,14.2329,14.2524,14.2329,14.2427,42900.0
2010-07-02 15:00:00,14.62,14.65,14.61,14.64,90000.0,14.2427,14.2719,14.2329,14.2622,90000.0
2010-07-02 15:05:00,14.64,14.66,14.64,14.66,59300.0,14.2622,14.2816,14.2622,14.2816,59300.0
2010-07-02 15:10:00,14.65,14.68,14.65,14.67,82800.0,14.2719,14.3011,14.2719,14.2914,82800.0
2010-07-02 15:15:00,14.66,14.69,14.66,14.67,100200.0,14.2816,14.3109,14.2816,14.2914,100200.0
2010-07-02 15:20:00,14.68,14.68,14.66,14.66,25000.0,14.3011,14.3011,14.2816,14.2816,25000.0
2010-07-02 15:25:00,14.67,14.69,14.66,14.66,73600.0,14.2914,14.3109,14.2816,14.2816,73600.0
2010-07-02 15:30:00,14.66,14.67,14.65,14.66,40600.0,14.2816,14.2914,14.2719,14.2816,40600.0
2010-07-02 15:35:00,14.66,14.71,14.66,14.7,112700.0,14.2816,14.3304,14.2816,14.3206,112700.0
2010-07-02 15:40:00,14.71,14.71,14.69,14.69,33100.0,14.3304,14.3304,14.3109,14.3109,33100.0
2010-07-02 15:45:00,14.69,14.73,14.69,14.7,106400.0,14.3109,14.3498,14.3109,14.3206,106400.0
2010-07-02 15:50:00,14.69,14.7,14.65,14.65,166500.0,14.3109,14.3206,14.2719,14.2719,166500.0
2010-07-02 15:55:00,14.66,14.66,14.59,14.6,311100.0,14.2816,14.2816,14.2135,14.2232,311100.0
2010-07-06 09:30:00,14.76,14.79,14.71,14.76,112600.0,14.3791,14.4083,14.3304,14.3791,112600.0
2010-07-06 09:35:00,14.75,14.75,14.65,14.66,81600.0,14.3693,14.3693,14.2719,14.2816,81600.0
2010-07-06 09:40:00,14.66,14.67,14.62,14.62,63000.0,14.2816,14.2914,14.2427,14.2427,63000.0
2010-07-06 09:45:00,14.62,14.67,14.61,14.67,39800.0,14.2427,14.2914,14.2329,14.2914,39800.0
2010-07-06 09:50:00,14.66,14.7,14.66,14.67,57200.0,14.2816,14.3206,14.2816,14.2914,57200.0
2010-07-06 09:55:00,14.68,14.7,14.66,14.66,74200.0,14.3011,14.3206,14.2816,14.2816,74200.0
2010-07-06 10:00:00,14.67,14.73,14.61,14.71,193700.0,14.2914,14.3498,14.2329,14.3304,193700.0
2010-07-06 10:05:00,14.72,14.73,14.68,14.72,72000.0,14.3401,14.3498,14.3011,14.3401,72000.0
2010-07-06 10:10:00,14.72,14.76,14.69,14.75,124000.0,14.3401,14.3791,14.3109,14.3693,124000.0
2010-07-06 10:15:00,14.75,14.75,14.71,14.72,18700.0,14.3693,14.3693,14.3304,14.3401,18700.0
2010-07-06 10:20:00,14.72,14.76,14.71,14.75,120300.0,14.3401,14.3791,14.3304,14.3693,120300.0
2010-07-06 10:25:00,14.75,14.76,14.74,14.74,30100.0,14.3693,14.3791,14.3596,14.3596,30100.0
2010-07-06 10:30:00,14.74,14.76,14.74,14.76,128900.0,14.3596,14.3791,14.3596,14.3791,128900.0
2010-07-06 10:35:00,14.76,14.77,14.75,14.75,37500.0,14.3791,14.3888,14.3693,14.3693,37500.0
2010-07-06 10:40:00,14.75,14.77,14.74,14.74,19800.0,14.3693,14.3888,14.3596,14.3596,19800.0
2010-07-06 10:45:00,14.75,14.76,14.72,14.75,46500.0,14.3693,14.3791,14.3401,14.3693,46500.0
2010-07-06 10:50:00,14.75,14.78,14.74,14.78,34300.0,14.3693,14.3986,14.3596,14.3986,34300.0
2010-07-06 10:55:00,14.78,14.78,14.74,14.75,39000.0,14.3986,14.3986,14.3596,14.3693,39000.0
2010-07-06 11:00:00,14.74,14.78,14.74,14.77,27600.0,14.3596,14.3986,14.3596,14.3888,27600.0
2010-07-06 11:05:00,14.77,14.77,14.74,14.75,51100.0,14.3888,14.3888,14.3596,14.3693,51100.0
2010-07-06 11:10:00,14.75,14.76,14.73,14.75,47700.0,14.3693,14.3791,14.3498,14.3693,47700.0
2010-07-06 11:15:00,14.74,14.75,14.73,14.75,52100.0,14.3596,14.3693,14.3498,14.3693,52100.0
2010-07-06 11:20:00,14.75,14.75,14.73,14.73,28000.0,14.3693,14.3693,14.3498,14.3498,28000.0
2010-07-06 11:25:00,14.73,14.74,14.72,14.73,29700.0,14.3498,14.3596,14.3401,14.3498,29700.0
2010-07-06 11:30:00,14.72,14.76,14.72,14.76,46200.0,14.3401,14.3791,14.3401,14.3791,46200.0
2010-07-06 11:35:00,14.76,14.79,14.75,14.79,24300.0,14.3791,14.4083,14.3693,14.4083,24300.0
2010-07-06 11:40:00,14.78,14.79,14.77,14.77,58200.0,14.3986,14.4083,14.3888,14.3888,58200.0
2010-07-06 11:45:00,14.78,14.78,14.77,14.77,13800.0,14.3986,14.3986,14.3888,14.3888,13800.0
2010-07-06 11:50:00,14.77,14.78,14.74,14.74,82800.0,14.3888,14.3986,14.3596,14.3596,82800.0
2010-07-06 11:55:00,14.75,14.77,14.75,14.76,23300.0,14.3693,14.3888,14.3693,14.3791,23300.0
2010-07-06 12:00:00,14.77,14.77,14.76,14.77,17400.0,14.3888,14.3888,14.3791,14.3888,17400.0
2010-07-06 12:05:00,14.77,14.77,14.76,14.77,5800.0,14.3888,14.3888,14.3791,14.3888,5800.0
2010-07-06 12:10:00,14.76,14.77,14.74,14.76,126000.0,14.3791,14.3888,14.3596,14.3791,126000.0
2010-07-06 12:15:00,14.76,14.76,14.74,14.75,62700.0,14.3791,14.3791,14.3596,14.3693,62700.0
2010-07-06 12:20:00,14.75,14.77,14.74,14.74,115400.0,14.3693,14.3888,14.3596,14.3596,115400.0
2010-07-06 12:25:00,14.74,14.75,14.7,14.74,129500.0,14.3596,14.3693,14.3206,14.3596,129500.0
2010-07-06 12:30:00,14.74,14.75,14.7,14.7,107400.0,14.3596,14.3693,14.3206,14.3206,107400.0
2010-07-06 12:35:00,14.7,14.72,14.7,14.7,36000.0,14.3206,14.3401,14.3206,14.3206,36000.0
2010-07-06 12:40:00,14.7,14.7,14.62,14.62,51800.0,14.3206,14.3206,14.2427,14.2427,51800.0
2010-07-06 12:45:00,14.62,14.63,14.6,14.61,22000.0,14.2427,14.2524,14.2232,14.2329,22000.0
2010-07-06 12:50:00,14.6,14.6,14.57,14.59,28600.0,14.2232,14.2232,14.194,14.2135,28600.0
2010-07-06 12:55:00,14.58,14.58,14.55,14.57,33100.0,14.2037,14.2037,14.1745,14.194,33100.0
2010-07-06 13:00:00,14.56,14.58,14.56,14.57,20800.0,14.1842,14.2037,14.1842,14.194,20800.0
2010-07-06 13:05:00,14.57,14.59,14.56,14.57,31200.0,14.194,14.2135,14.1842,14.194,31200.0
2010-07-06 13:10:00,14.57,14.57,14.54,14.54,20900.0,14.194,14.194,14.1647,14.1647,20900.0
2010-07-06 13:15:00,14.55,14.55,14.52,14.53,29300.0,14.1745,14.1745,14.1453,14.155,29300.0
2010-07-06 13:20:00,14.53,14.53,14.52,14.53,12100.0,14.155,14.155,14.1453,14.155,12100.0
2010-07-06 13:25:00,14.52,14.54,14.5,14.53,62700.0,14.1453,14.1647,14.1258,14.155,62700.0
2010-07-06 13:30:00,14.54,14.54,14.53,14.53,13500.0,14.1647,14.1647,14.155,14.155,13500.0
2010-07-06 13:35:00,14.53,14.53,14.51,14.52,38400.0,14.155,14.155,14.1355,14.1453,38400.0
2010-07-06 13:40:00,14.52,14.52,14.44,14.44,70900.0,14.1453,14.1453,14.0673,14.0673,70900.0
2010-07-06 13:45:00,14.44,14.45,14.4,14.44,97100.0,14.0673,14.0771,14.0284,14.0673,97100.0
2010-07-06 13:50:00,14.44,14.47,14.44,14.45,151600.0,14.0673,14.0966,14.0673,14.0771,151600.0
2010-07-06 13:55:00,14.45,14.48,14.44,14.47,101800.0,14.0771,14.1063,14.0673,14.0966,101800.0
2010-07-06 14:00:00,14.48,14.49,14.47,14.48,59400.0,14.1063,14.116,14.0966,14.1063,59400.0
2010-07-06 14:05:00,14.48,14.48,14.43,14.43,101400.0,14.1063,14.1063,14.0576,14.0576,101400.0
2010-07-06 14:10:00,14.44,14.44,14.38,14.4,117500.0,14.0673,14.0673,14.0089,14.0284,117500.0
2010-07-06 14:15:00,14.39,14.42,14.39,14.41,26800.0,14.0186,14.0478,14.0186,14.0381,26800.0
2010-07-06 14:20:00,14.41,14.43,14.4,14.43,47100.0,14.0381,14.0576,14.0284,14.0576,47100.0
2010-07-06 14:25:00,14.44,14.46,14.44,14.46,61000.0,14.0673,14.0868,14.0673,14.0868,61000.0
2010-07-06 14:30:00,14.45,14.46,14.44,14.45,70300.0,14.0771,14.0868,14.0673,14.0771,70300.0
2010-07-06 14:35:00,14.45,14.49,14.45,14.48,35800.0,14.0771,14.116,14.0771,14.1063,35800.0
2010-07-06 14:40:00,14.48,14.5,14.47,14.5,94900.0,14.1063,14.1258,14.0966,14.1258,94900.0
2010-07-06 14:45:00,14.49,14.5,14.46,14.48,46000.0,14.116,14.1258,14.0868,14.1063,46000.0
2010-07-06 14:50:00,14.47,14.5,14.47,14.5,61600.0,14.0966,14.1258,14.0966,14.1258,61600.0
2010-07-06 14:55:00,14.5,14.5,14.43,14.43,58800.0,14.1258,14.1258,14.0576,14.0576,58800.0
2010-07-06 15:00:00,14.44,14.45,14.42,14.43,57400.0,14.0673,14.0771,14.0478,14.0576,57400.0
2010-07-06 15:05:00,14.42,14.43,14.39,14.43,41900.0,14.0478,14.0576,14.0186,14.0576,41900.0
2010-07-06 15:10:00,14.42,14.43,14.39,14.42,85300.0,14.0478,14.0576,14.0186,14.0478,85300.0
2010-07-06 15:15:00,14.43,14.44,14.37,14.38,95400.0,14.0576,14.0673,13.9991,14.0089,95400.0
2010-07-06 15:20:00,14.37,14.39,14.32,14.34,88000.0,13.9991,14.0186,13.9504,13.9699,88000.0
2010-07-06 15:25:00,14.33,14.38,14.33,14.38,75200.0,13.9602,14.0089,13.9602,14.0089,75200.0
2010-07-06 15:30:00,14.38,14.41,14.36,14.38,91800.0,14.0089,14.0381,13.9894,14.0089,91800.0
2010-07-06 15:35:00,14.39,14.41,14.36,14.37,90100.0,14.0186,14.0381,13.9894,13.9991,90100.0
2010-07-06 15:40:00,14.36,14.43,14.36,14.41,103700.0,13.9894,14.0576,13.9894,14.0381,103700.0
2010-07-06 15:45:00,14.42,14.45,14.38,14.38,153400.0,14.0478,14.0771,14.0089,14.0089,153400.0
2010-07-06 15:50:00,14.38,14.42,14.37,14.37,130300.0,14.0089,14.0478,13.9991,13.9991,130300.0
2010-07-06 15:55:00,14.38,14.43,14.37,14.43,134900.0,14.0089,14.0576,13.9991,14.0576,134900.0
2010-07-07 09:30:00,14.5,14.52,14.35,14.5,49500.0,14.1258,14.1453,13.9797,14.1258,49500.0
2010-07-07 09:35:00,14.5,14.55,14.48,14.51,38900.0,14.1258,14.1745,14.1063,14.1355,38900.0
2010-07-07 09:40:00,14.5,14.54,14.45,14.47,38000.0,14.1258,14.1647,14.0771,14.0966,38000.0
2010-07-07 09:45:00,14.46,14.46,14.42,14.43,33700.0,14.0868,14.0868,14.0478,14.0576,33700.0
2010-07-07 09:50:00,14.43,14.47,14.43,14.46,46900.0,14.0576,14.0966,14.0576,14.0868,46900.0
2010-07-07 09:55:00,14.47,14.52,14.47,14.51,28600.0,14.0966,14.1453,14.0966,14.1355,28600.0
2010-07-07 10:00:00,14.51,14.6,14.51,14.58,46000.0,14.1355,14.2232,14.1355,14.2037,46000.0
2010-07-07 10:05:00,14.59,14.59,14.53,14.55,38400.0,14.2135,14.2135,14.155,14.1745,38400.0
2010-07-07 10:10:00,14.55,14.59,14.55,14.56,23200.0,14.1745,14.2135,14.1745,14.1842,23200.0
2010-07-07 10:15:00,14.57,14.57,14.53,14.53,14800.0,14.194,14.194,14.155,14.155,14800.0
2010-07-07 10:20:00,14.53,14.54,14.51,14.52,28100.0,14.155,14.1647,14.1355,14.1453,28100.0
2010-07-07 10:25:00,14.53,14.54,14.5,14.51,30200.0,14.155,14.1647,14.1258,14.1355,30200.0
2010-07-07 10:30:00,14.52,14.55,14.51,14.55,32100.0,14.1453,14.1745,14.1355,14.1745,32100.0
2010-07-07 10:35:00,14.54,14.57,14.54,14.55,27700.0,14.1647,14.194,14.1647,14.1745,27700.0
2010-07-07 10:40:00,14.55,14.56,14.52,14.53,13200.0,14.1745,14.1842,14.1453,14.155,13200.0
2010-07-07 10:45:00,14.53,14.59,14.52,14.59,26400.0,14.155,14.2135,14.1453,14.2135,26400.0
2010-07-07 10:50:00,14.59,14.64,14.58,14.63,57800.0,14.2135,14.2622,14.2037,14.2524,57800.0
2010-07-07 10:55:00,14.63,14.63,14.6,14.62,40700.0,14.2524,14.2524,14.2232,14.2427,40700.0
2010-07-07 11:00:00,14.62,14.62,14.57,14.59,33900.0,14.2427,14.2427,14.194,14.2135,33900.0
2010-07-07 11:05:00,14.59,14.59,14.57,14.57,7900.0,14.2135,14.2135,14.194,14.194,7900.0
2010-07-07 11:10:00,14.57,14.58,14.54,14.54,23300.0,14.194,14.2037,14.1647,14.1647,23300.0
2010-07-07 11:15:00,14.54,14.54,14.5,14.5,18600.0,14.1647,14.1647,14.1258,14.1258,18600.0
2010-07-07 11:20:00,14.5,14.52,14.48,14.52,27600.0,14.1258,14.1453,14.1063,14.1453,27600.0
2010-07-07 11:25:00,14.52,14.53,14.51,14.53,20700.0,14.1453,14.155,14.1355,14.155,20700.0
2010-07-07 11:30:00,14.53,14.55,14.52,14.55,53400.0,14.155,14.1745,14.1453,14.1745,53400.0
2010-07-07 11:35:00,14.55,14.6,14.55,14.6,54500.0,14.1745,14.2232,14.1745,14.2232,54500.0
2010-07-07 11:40:00,14.6,14.6,14.56,14.56,30000.0,14.2232,14.2232,14.1842,14.1842,30000.0
2010-07-07 11:45:00,14.56,14.56,14.52,14.53,42800.0,14.1842,14.1842,14.1453,14.155,42800.0
2010-07-07 11:50:00,14.53,14.54,14.51,14.51,17400.0,14.155,14.1647,14.1355,14.1355,17400.0
2010-07-07 11:55:00,14.51,14.52,14.51,14.52,30600.0,14.1355,14.1453,14.1355,14.1453,30600.0
2010-07-07 12:00:00,14.53,14.54,14.52,14.54,22900.0,14.155,14.1647,14.1453,14.1647,22900.0
2010-07-07 12:05:00,14.54,14.54,14.52,14.52,14400.0,14.1647,14.1647,14.1453,14.1453,14400.0
2010-07-07 12:10:00,14.52,14.57,14.52,14.56,22800.0,14.1453,14.194,14.1453,14.1842,22800.0
2010-07-07 12:15:00,14.56,14.58,14.56,14.56,18200.0,14.1842,14.2037,14.1842,14.1842,18200.0
2010-07-07 12:20:00,14.56,14.56,14.55,14.56,34800.0,14.1842,14.1842,14.1745,14.1842,34800.0
2010-07-07 12:25:00,14.55,14.59,14.55,14.59,33100.0,14.1745,14.2135,14.1745,14.2135,33100.0
2010-07-07 12:30:00,14.58,14.61,14.58,14.58,18100.0,14.2037,14.2329,14.2037,14.2037,18100.0
2010-07-07 12:35:00,14.58,14.6,14.58,14.58,20200.0,14.2037,14.2232,14.2037,14.2037,20200.0
2010-07-07 12:40:00,14.58,14.59,14.57,14.59,28200.0,14.2037,14.2135,14.194,14.2135,28200.0
2010-07-07 12:45:00,14.6,14.6,14.59,14.59,4900.0,14.2232,14.2232,14.2135,14.2135,4900.0
2010-07-07 12:50:00,14.6,14.6,14.58,14.6,19000.0,14.2232,14.2232,14.2037,14.2232,19000.0
2010-07-07 12:55:00,14.6,14.6,14.57,14.58,19200.0,14.2232,14.2232,14.194,14.2037,19200.0
2010-07-07 13:00:00,14.58,14.6,14.57,14.58,28300.0,14.2037,14.2232,14.194,14.2037,28300.0
2010-07-07 13:05:00,14.58,14.59,14.57,14.57,6900.0,14.2037,14.2135,14.194,14.194,6900.0
2010-07-07 13:10:00,14.57,14.62,14.57,14.6,32100.0,14.194,14.2427,14.194,14.2232,32100.0
2010-07-07 13:15:00,14.61,14.66,14.6,14.65,39600.0,14.2329,14.2816,14.2232,14.2719,39600.0
2010-07-07 13:20:00,14.66,14.66,14.65,14.66,1600.0,14.2816,14.2816,14.2719,14.2816,1600.0
2010-07-07 13:25:00,14.65,14.69,14.64,14.69,89200.0,14.2719,14.3109,14.2622,14.3109,89200.0
2010-07-07 13:30:00,14.68,14.71,14.68,14.71,93200.0,14.3011,14.3304,14.3011,14.3304,93200.0
2010-07-07 13:35:00,14.7,14.71,14.7,14.7,11300.0,14.3206,14.3304,14.3206,14.3206,11300.0
2010-07-07 13:40:00,14.7,14.71,14.7,14.7,18600.0,14.3206,14.3304,14.3206,14.3206,18600.0
2010-07-07 13:45:00,14.7,14.74,14.69,14.72,70200.0,14.3206,14.3596,14.3109,14.3401,70200.0
2010-07-07 13:50:00,14.73,14.73,14.7,14.72,21700.0,14.3498,14.3498,14.3206,14.3401,21700.0
2010-07-07 13:55:00,14.72,14.75,14.71,14.72,65500.0,14.3401,14.3693,14.3304,14.3401,65500.0
2010-07-07 14:00:00,14.73,14.75,14.72,14.73,30800.0,14.3498,14.3693,14.3401,14.3498,30800.0
2010-07-07 14:05:00,14.73,14.74,14.71,14.73,35500.0,14.3498,14.3596,14.3304,14.3498,35500.0
2010-07-07 14:10:00,14.72,14.76,14.71,14.74,46900.0,14.3401,14.3791,14.3304,14.3596,46900.0
2010-07-07 14:15:00,14.75,14.76,14.74,14.75,31300.0,14.3693,14.3791,14.3596,14.3693,31300.0
2010-07-07 14:20:00,14.75,14.76,14.75,14.75,43600.0,14.3693,14.3791,14.3693,14.3693,43600.0
2010-07-07 14:25:00,14.75,14.75,14.74,14.74,29100.0,14.3693,14.3693,14.3596,14.3596,29100.0
2010-07-07 14:30:00,14.74,14.75,14.72,14.72,26600.0,14.3596,14.3693,14.3401,14.3401,26600.0
2010-07-07 14:35:00,14.72,14.76,14.72,14.74,36600.0,14.3401,14.3791,14.3401,14.3596,36600.0
2010-07-07 14:40:00,14.74,14.77,14.74,14.77,28100.0,14.3596,14.3888,14.3596,14.3888,28100.0
2010-07-07 14:45:00,14.77,14.78,14.76,14.77,35100.0,14.3888,14.3986,14.3791,14.3888,35100.0
2010-07-07 14:50:00,14.77,14.78,14.76,14.78,38600.0,14.3888,14.3986,14.3791,14.3986,38600.0
2010-07-07 14:55:00,14.78,14.8,14.78,14.78,42200.0,14.3986,14.418,14.3986,14.3986,42200.0
2010-07-07 15:00:00,14.78,14.78,14.74,14.74,28100.0,14.3986,14.3986,14.3596,14.3596,28100.0
2010-07-07 15:05:00,14.75,14.76,14.74,14.76,27600.0,14.3693,14.3791,14.3596,14.3791,27600.0
2010-07-07 15:10:00,14.75,14.78,14.75,14.77,32400.0,14.3693,14.3986,14.3693,14.3888,32400.0
2010-07-07 15:15:00,14.77,14.79,14.76,14.77,65000.0,14.3888,14.4083,14.3791,14.3888,65000.0
2010-07-07 15:20:00,14.78,14.83,14.77,14.81,130400.0,14.3986,14.4473,14.3888,14.4278,130400.0
2010-07-07 15:25:00,14.81,14.81,14.78,14.79,105000.0,14.4278,14.4278,14.3986,14.4083,105000.0
2010-07-07 15:30:00,14.8,14.84,14.79,14.83,79200.0,14.418,14.457,14.4083,14.4473,79200.0
2010-07-07 15:35:00,14.83,14.86,14.82,14.85,84400.0,14.4473,14.4765,14.4375,14.4667,84400.0
2010-07-07 15:40:00,14.85,14.89,14.81,14.88,162100.0,14.4667,14.5057,14.4278,14.496,162100.0
2010-07-07 15:45:00,14.87,14.9,14.86,14.89,74900.0,14.4862,14.5155,14.4765,14.5057,74900.0
2010-07-07 15:50:00,14.9,14.92,14.9,14.92,126700.0,14.5155,14.5349,14.5155,14.5349,126700.0
2010-07-07 15:55:00,14.92,14.95,14.9,14.94,549100.0,14.5349,14.5642,14.5155,14.5544,549100.0
2010-07-08 09:30:00,14.97,15.0,14.88,14.94,125000.0,14.5836,14.6129,14.496,14.5544,125000.0
2010-07-08 09:35:00,14.96,15.06,14.96,15.05,47000.0,14.5739,14.6713,14.5739,14.6616,47000.0
2010-07-08 09:40:00,15.05,15.06,14.94,14.95,71600.0,14.6616,14.6713,14.5544,14.5642,71600.0
2010-07-08 09:45:00,14.95,14.97,14.91,14.91,55900.0,14.5642,14.5836,14.5252,14.5252,55900.0
2010-07-08 09:50:00,14.92,14.94,14.86,14.86,52600.0,14.5349,14.5544,14.4765,14.4765,52600.0
2010-07-08 09:55:00,14.86,14.87,14.83,14.85,78200.0,14.4765,14.4862,14.4473,14.4667,78200.0
2010-07-08 10:00:00,14.85,14.88,14.84,14.86,57800.0,14.4667,14.496,14.457,14.4765,57800.0
2010-07-08 10:05:00,14.85,14.85,14.8,14.8,35900.0,14.4667,14.4667,14.418,14.418,35900.0
2010-07-08 10:10:00,14.81,14.86,14.81,14.85,61800.0,14.4278,14.4765,14.4278,14.4667,61800.0
2010-07-08 10:15:00,14.86,14.86,14.81,14.85,62500.0,14.4765,14.4765,14.4278,14.4667,62500.0
2010-07-08 10:20:00,14.85,14.91,14.85,14.9,73800.0,14.4667,14.5252,14.4667,14.5155,73800.0
2010-07-08 10:25:00,14.9,14.91,14.87,14.89,44300.0,14.5155,14.5252,14.4862,14.5057,44300.0
2010-07-08 10:30:00,14.89,14.89,14.87,14.89,26800.0,14.5057,14.5057,14.4862,14.5057,26800.0
2010-07-08 10:35:00,14.88,14.89,14.84,14.85,37800.0,14.496,14.5057,14.457,14.4667,37800.0
2010-07-08 10:40:00,14.85,14.86,14.83,14.83,32400.0,14.4667,14.4765,14.4473,14.4473,32400.0
2010-07-08 10:45:00,14.83,14.86,14.83,14.86,44900.0,14.4473,14.4765,14.4473,14.4765,44900.0
2010-07-08 10:50:00,14.85,14.85,14.82,14.84,25900.0,14.4667,14.4667,14.4375,14.457,25900.0
2010-07-08 10:55:00,14.84,14.85,14.82,14.83,33800.0,14.457,14.4667,14.4375,14.4473,33800.0
2010-07-08 11:00:00,14.83,14.83,14.73,14.76,59700.0,14.4473,14.4473,14.3498,14.3791,59700.0
2010-07-08 11:05:00,14.75,14.78,14.74,14.78,32900.0,14.3693,14.3986,14.3596,14.3986,32900.0
2010-07-08 11:10:00,14.78,14.78,14.74,14.74,35700.0,14.3986,14.3986,14.3596,14.3596,35700.0
2010-07-08 11:15:00,14.75,14.78,14.74,14.78,15400.0,14.3693,14.3986,14.3596,14.3986,15400.0
2010-07-08 11:20:00,14.78,14.79,14.77,14.79,10900.0,14.3986,14.4083,14.3888,14.4083,10900.0
2010-07-08 11:25:00,14.79,14.8,14.77,14.78,30200.0,14.4083,14.418,14.3888,14.3986,30200.0
2010-07-08 11:30:00,14.77,14.78,14.75,14.75,24800.0,14.3888,14.3986,14.3693,14.3693,24800.0
2010-07-08 11:35:00,14.75,14.87,14.75,14.76,63000.0,14.3693,14.4862,14.3693,14.3791,63000.0
2010-07-08 11:40:00,14.76,14.77,14.74,14.74,30200.0,14.3791,14.3888,14.3596,14.3596,30200.0
2010-07-08 11:45:00,14.74,14.74,14.71,14.72,37700.0,14.3596,14.3596,14.3304,14.3401,37700.0
2010-07-08 11:50:00,14.71,14.71,14.68,14.69,24400.0,14.3304,14.3304,14.3011,14.3109,24400.0
2010-07-08 11:55:00,14.69,14.72,14.69,14.71,16000.0,14.3109,14.3401,14.3109,14.3304,16000.0
2010-07-08 12:00:00,14.71,14.71,14.69,14.71,43000.0,14.3304,14.3304,14.3109,14.3304,43000.0
2010-07-08 12:05:00,14.71,14.72,14.7,14.72,14900.0,14.3304,14.3401,14.3206,14.3401,14900.0
2010-07-08 12:10:00,14.72,14.73,14.71,14.72,12000.0,14.3401,14.3498,14.3304,14.3401,12000.0
2010-07-08 12:15:00,14.71,14.72,14.71,14.72,17600.0,14.3304,14.3401,14.3304,14.3401,17600.0
2010-07-08 12:20:00,14.72,14.73,14.7,14.72,26500.0,14.3401,14.3498,14.3206,14.3401,26500.0
2010-07-08 12:25:00,14.71,14.73,14.71,14.73,12400.0,14.3304,14.3498,14.3304,14.3498,12400.0
2010-07-08 12:30:00,14.73,14.73,14.68,14.69,34100.0,14.3498,14.3498,14.3011,14.3109,34100.0
2010-07-08 12:35:00,14.69,14.7,14.68,14.7,23800.0,14.3109,14.3206,14.3011,14.3206,23800.0
2010-07-08 12:40:00,14.69,14.69,14.65,14.68,61300.0,14.3109,14.3109,14.2719,14.3011,61300.0
2010-07-08 12:45:00,14.69,14.7,14.68,14.68,23000.0,14.3109,14.3206,14.3011,14.3011,23000.0
2010-07-08 12:50:00,14.69,14.7,14.68,14.69,28300.0,14.3109,14.3206,14.3011,14.3109,28300.0
2010-07-08 12:55:00,14.69,14.7,14.65,14.67,24300.0,14.3109,14.3206,14.2719,14.2914,24300.0
2010-07-08 13:00:00,14.67,14.68,14.67,14.68,15900.0,14.2914,14.3011,14.2914,14.3011,15900.0
2010-07-08 13:05:00,14.68,14.71,14.68,14.71,25200.0,14.3011,14.3304,14.3011,14.3304,25200.0
2010-07-08 13:10:00,14.72,14.73,14.71,14.71,19500.0,14.3401,14.3498,14.3304,14.3304,19500.0
2010-07-08 13:15:00,14.71,14.72,14.7,14.71,75400.0,14.3304,14.3401,14.3206,14.3304,75400.0
2010-07-08 13:20:00,14.71,14.72,14.7,14.71,14300.0,14.3304,14.3401,14.3206,14.3304,14300.0
2010-07-08 13:25:00,14.71,14.71,14.67,14.68,23300.0,14.3304,14.3304,14.2914,14.3011,23300.0
2010-07-08 13:30:00,14.68,14.69,14.67,14.67,19400.0,14.3011,14.3109,14.2914,14.2914,19400.0
2010-07-08 13:35:00,14.67,14.72,14.67,14.69,25300.0,14.2914,14.3401,14.2914,14.3109,25300.0
2010-07-08 13:40:00,14.7,14.71,14.68,14.71,23600.0,14.3206,14.3304,14.3011,14.3304,23600.0
2010-07-08 13:45:00,14.71,14.75,14.7,14.75,40200.0,14.3304,14.3693,14.3206,14.3693,40200.0
2010-07-08 13:50:00,14.75,14.75,14.7,14.71,28800.0,14.3693,14.3693,14.3206,14.3304,28800.0
2010-07-08 13:55:00,14.7,14.71,14.69,14.7,17000.0,14.3206,14.3304,14.3109,14.3206,17000.0
2010-07-08 14:00:00,14.7,14.74,14.7,14.72,22900.0,14.3206,14.3596,14.3206,14.3401,22900.0
2010-07-08 14:05:00,14.72,14.73,14.7,14.71,41000.0,14.3401,14.3498,14.3206,14.3304,41000.0
2010-07-08 14:10:00,14.7,14.71,14.64,14.64,130500.0,14.3206,14.3304,14.2622,14.2622,130500.0
2010-07-08 14:15:00,14.63,14.64,14.59,14.61,97100.0,14.2524,14.2622,14.2135,14.2329,97100.0
2010-07-08 14:20:00,14.61,14.61,14.59,14.6,41700.0,14.2329,14.2329,14.2135,14.2232,41700.0
2010-07-08 14:25:00,14.6,14.62,14.6,14.61,63000.0,14.2232,14.2427,14.2232,14.2329,63000.0
2010-07-08 14:30:00,14.61,14.61,14.59,14.59,32000.0,14.2329,14.2329,14.2135,14.2135,32000.0
2010-07-08 14:35:00,14.59,14.6,14.56,14.6,181600.0,14.2135,14.2232,14.1842,14.2232,181600.0
2010-07-08 14:40:00,14.59,14.64,14.59,14.6,229500.0,14.2135,14.2622,14.2135,14.2232,229500.0
2010-07-08 14:45:00,14.6,14.61,14.58,14.6,139000.0,14.2232,14.2329,14.2037,14.2232,139000.0
2010-07-08 14:50:00,14.6,14.6,14.59,14.6,11100.0,14.2232,14.2232,14.2135,14.2232,11100.0
2010-07-08 14:55:00,14.6,14.61,14.58,14.59,320200.0,14.2232,14.2329,14.2037,14.2135,320200.0
2010-07-08 15:00:00,14.59,14.6,14.55,14.58,193900.0,14.2135,14.2232,14.1745,14.2037,193900.0
2010-07-08 15:05:00,14.57,14.59,14.55,14.56,152300.0,14.194,14.2135,14.1745,14.1842,152300.0
2010-07-08 15:10:00,14.55,14.57,14.55,14.56,45100.0,14.1745,14.194,14.1745,14.1842,45100.0
2010-07-08 15:15:00,14.56,14.58,14.55,14.57,121400.0,14.1842,14.2037,14.1745,14.194,121400.0
2010-07-08 15:20:00,14.57,14.64,14.56,14.64,70600.0,14.194,14.2622,14.1842,14.2622,70600.0
2010-07-08 15:25:00,14.64,14.66,14.63,14.65,31500.0,14.2622,14.2816,14.2524,14.2719,31500.0
2010-07-08 15:30:00,14.65,14.69,14.65,14.68,206600.0,14.2719,14.3109,14.2719,14.3011,206600.0
2010-07-08 15:35:00,14.67,14.72,14.67,14.72,73000.0,14.2914,14.3401,14.2914,14.3401,73000.0
2010-07-08 15:40:00,14.72,14.73,14.69,14.73,117700.0,14.3401,14.3498,14.3109,14.3498,117700.0
2010-07-08 15:45:00,14.73,14.75,14.7,14.7,203100.0,14.3498,14.3693,14.3206,14.3206,203100.0
2010-07-08 15:50:00,14.71,14.75,14.71,14.71,110200.0,14.3304,14.3693,14.3304,14.3304,110200.0
2010-07-08 15:55:00,14.71,14.75,14.71,14.75,164900.0,14.3304,14.3693,14.3304,14.3693,164900.0
2010-07-09 09:30:00,14.82,14.87,14.74,14.87,71000.0,14.4375,14.4862,14.3596,14.4862,71000.0
2010-07-09 09:35:00,14.86,14.93,14.83,14.92,39600.0,14.4765,14.5447,14.4473,14.5349,39600.0
2010-07-09 09:40:00,14.92,14.94,14.88,14.9,29100.0,14.5349,14.5544,14.496,14.5155,29100.0
2010-07-09 09:45:00,14.89,14.92,14.86,14.86,24500.0,14.5057,14.5349,14.4765,14.4765,24500.0
2010-07-09 09:50:00,14.86,14.86,14.82,14.82,29200.0,14.4765,14.4765,14.4375,14.4375,29200.0
2010-07-09 09:55:00,14.82,14.89,14.82,14.88,17100.0,14.4375,14.5057,14.4375,14.496,17100.0
2010-07-09 10:00:00,14.87,14.94,14.87,14.92,21600.0,14.4862,14.5544,14.4862,14.5349,21600.0
2010-07-09 10:05:00,14.93,14.94,14.84,14.85,33400.0,14.5447,14.5544,14.457,14.4667,33400.0
2010-07-09 10:10:00,14.85,14.85,14.8,14.81,67400.0,14.4667,14.4667,14.418,14.4278,67400.0
2010-07-09 10:15:00,14.81,14.85,14.81,14.84,54000.0,14.4278,14.4667,14.4278,14.457,54000.0
2010-07-09 10:20:00,14.84,14.88,14.82,14.85,79700.0,14.457,14.496,14.4375,14.4667,79700.0
2010-07-09 10:25:00,14.85,14.86,14.83,14.83,59100.0,14.4667,14.4765,14.4473,14.4473,59100.0
2010-07-09 10:30:00,14.82,14.86,14.82,14.83,28300.0,14.4375,14.4765,14.4375,14.4473,28300.0
2010-07-09 10:35:00,14.83,14.9,14.83,14.88,40700.0,14.4473,14.5155,14.4473,14.496,40700.0
2010-07-09 10:40:00,14.89,14.91,14.87,14.89,23800.0,14.5057,14.5252,14.4862,14.5057,23800.0
2010-07-09 10:45:00,14.88,14.9,14.86,14.86,17100.0,14.496,14.5155,14.4765,14.4765,17100.0
2010-07-09 10:50:00,14.87,14.9,14.86,14.89,25900.0,14.4862,14.5155,14.4765,14.5057,25900.0
2010-07-09 10:55:00,14.89,14.9,14.84,14.86,31900.0,14.5057,14.5155,14.457,14.4765,31900.0
2010-07-09 11:00:00,14.85,14.86,14.82,14.84,67200.0,14.4667,14.4765,14.4375,14.457,67200.0
2010-07-09 11:05:00,14.84,14.87,14.84,14.86,12400.0,14.457,14.4862,14.457,14.4765,12400.0
2010-07-09 11:10:00,14.86,14.86,14.84,14.84,16300.0,14.4765,14.4765,14.457,14.457,16300.0
2010-07-09 11:15:00,14.83,14.87,14.83,14.86,24700.0,14.4473,14.4862,14.4473,14.4765,24700.0
2010-07-09 11:20:00,14.86,14.87,14.85,14.87,9100.0,14.4765,14.4862,14.4667,14.4862,9100.0
2010-07-09 11:25:00,14.86,14.86,14.83,14.84,22200.0,14.4765,14.4765,14.4473,14.457,22200.0
2010-07-09 11:30:00,14.83,14.88,14.83,14.86,14600.0,14.4473,14.496,14.4473,14.4765,14600.0
2010-07-09 11:35:00,14.86,14.88,14.86,14.87,7000.0,14.4765,14.496,14.4765,14.4862,7000.0
2010-07-09 11:40:00,14.88,14.89,14.87,14.88,13300.0,14.496,14.5057,14.4862,14.496,13300.0
2010-07-09 11:45:00,14.88,14.89,14.86,14.87,19600.0,14.496,14.5057,14.4765,14.4862,19600.0
2010-07-09 11:50:00,14.87,14.87,14.86,14.86,2400.0,14.4862,14.4862,14.4765,14.4765,2400.0
2010-07-09 11:55:00,14.86,14.87,14.84,14.85,18400.0,14.4765,14.4862,14.457,14.4667,18400.0
2010-07-09 12:00:00,14.85,14.86,14.85,14.86,4600.0,14.4667,14.4765,14.4667,14.4765,4600.0
2010-07-09 12:05:00,14.86,14.88,14.85,14.87,9300.0,14.4765,14.496,14.4667,14.4862,9300.0
2010-07-09 12:10:00,14.87,14.87,14.86,14.86,6500.0,14.4862,14.4862,14.4765,14.4765,6500.0
2010-07-09 12:15:00,14.86,14.88,14.85,14.88,12400.0,14.4765,14.496,14.4667,14.496,12400.0
2010-07-09 12:20:00,14.88,14.88,14.86,14.86,14900.0,14.496,14.496,14.4765,14.4765,14900.0
2010-07-09 12:25:00,14.86,14.87,14.85,14.85,18900.0,14.4765,14.4862,14.4667,14.4667,18900.0
2010-07-09 12:30:00,14.86,14.86,14.84,14.84,10200.0,14.4765,14.4765,14.457,14.457,10200.0
2010-07-09 12:35:00,14.85,14.85,14.82,14.84,16100.0,14.4667,14.4667,14.4375,14.457,16100.0
2010-07-09 12:40:00,14.84,14.86,14.83,14.84,10700.0,14.457,14.4765,14.4473,14.457,10700.0
2010-07-09 12:45:00,14.84,14.85,14.83,14.84,22700.0,14.457,14.4667,14.4473,14.457,22700.0
2010-07-09 12:50:00,14.85,14.86,14.84,14.85,13700.0,14.4667,14.4765,14.457,14.4667,13700.0
2010-07-09 12:55:00,14.86,14.87,14.85,14.85,12700.0,14.4765,14.4862,14.4667,14.4667,12700.0
2010-07-09 13:00:00,14.84,14.85,14.83,14.84,16200.0,14.457,14.4667,14.4473,14.457,16200.0
2010-07-09 13:05:00,14.85,14.85,14.84,14.85,4400.0,14.4667,14.4667,14.457,14.4667,4400.0
2010-07-09 13:10:00,14.84,14.85,14.83,14.84,20200.0,14.457,14.4667,14.4473,14.457,20200.0
2010-07-09 13:15:00,14.85,14.85,14.83,14.83,10700.0,14.4667,14.4667,14.4473,14.4473,10700.0
2010-07-09 13:20:00,14.83,14.84,14.82,14.83,14400.0,14.4473,14.457,14.4375,14.4473,14400.0
2010-07-09 13:25:00,14.82,14.83,14.81,14.81,6400.0,14.4375,14.4473,14.4278,14.4278,6400.0
2010-07-09 13:30:00,14.82,14.83,14.81,14.82,19400.0,14.4375,14.4473,14.4278,14.4375,19400.0
2010-07-09 13:35:00,14.82,14.84,14.82,14.83,15500.0,14.4375,14.457,14.4375,14.4473,15500.0
2010-07-09 13:40:00,14.82,14.84,14.8,14.82,20800.0,14.4375,14.457,14.418,14.4375,20800.0
2010-07-09 13:45:00,14.82,14.82,14.8,14.82,20000.0,14.4375,14.4375,14.418,14.4375,20000.0
2010-07-09 13:50:00,14.82,14.84,14.82,14.83,10700.0,14.4375,14.457,14.4375,14.4473,10700.0
2010-07-09 13:55:00,14.84,14.84,14.83,14.83,5900.0,14.457,14.457,14.4473,14.4473,5900.0
2010-07-09 14:00:00,14.83,14.84,14.83,14.84,11200.0,14.4473,14.457,14.4473,14.457,11200.0
2010-07-09 14:05:00,14.83,14.84,14.81,14.82,16000.0,14.4473,14.457,14.4278,14.4375,16000.0
2010-07-09 14:10:00,14.81,14.82,14.8,14.81,12500.0,14.4278,14.4375,14.418,14.4278,12500.0
2010-07-09 14:15:00,14.8,14.81,14.79,14.8,12000.0,14.418,14.4278,14.4083,14.418,12000.0
2010-07-09 14:20:00,14.79,14.8,14.79,14.79,3300.0,14.4083,14.418,14.4083,14.4083,3300.0
2010-07-09 14:25:00,14.79,14.8,14.78,14.78,10400.0,14.4083,14.418,14.3986,14.3986,10400.0
2010-07-09 14:30:00,14.79,14.81,14.78,14.8,17200.0,14.4083,14.4278,14.3986,14.418,17200.0
2010-07-09 14:35:00,14.8,14.8,14.78,14.79,10100.0,14.418,14.418,14.3986,14.4083,10100.0
2010-07-09 14:40:00,14.79,14.81,14.79,14.79,16200.0,14.4083,14.4278,14.4083,14.4083,16200.0
2010-07-09 14:45:00,14.8,14.8,14.79,14.79,9400.0,14.418,14.418,14.4083,14.4083,9400.0
2010-07-09 14:50:00,14.8,14.84,14.8,14.83,19700.0,14.418,14.457,14.418,14.4473,19700.0
2010-07-09 14:55:00,14.82,14.88,14.82,14.87,26300.0,14.4375,14.496,14.4375,14.4862,26300.0
2010-07-09 15:00:00,14.86,14.87,14.85,14.85,6600.0,14.4765,14.4862,14.4667,14.4667,6600.0
2010-07-09 15:05:00,14.85,14.87,14.84,14.87,56600.0,14.4667,14.4862,14.457,14.4862,56600.0
2010-07-09 15:10:00,14.87,14.89,14.86,14.88,74300.0,14.4862,14.5057,14.4765,14.496,74300.0
2010-07-09 15:15:00,14.89,14.89,14.84,14.85,156900.0,14.5057,14.5057,14.457,14.4667,156900.0
2010-07-09 15:20:00,14.85,14.85,14.83,14.85,89600.0,14.4667,14.4667,14.4473,14.4667,89600.0
2010-07-09 15:25:00,14.85,14.85,14.79,14.8,103500.0,14.4667,14.4667,14.4083,14.418,103500.0
2010-07-09 15:30:00,14.81,14.82,14.76,14.81,127600.0,14.4278,14.4375,14.3791,14.4278,127600.0
2010-07-09 15:35:00,14.81,14.83,14.79,14.82,102100.0,14.4278,14.4473,14.4083,14.4375,102100.0
2010-07-09 15:40:00,14.82,14.83,14.81,14.82,90800.0,14.4375,14.4473,14.4278,14.4375,90800.0
2010-07-09 15:45:00,14.82,14.83,14.79,14.81,133700.0,14.4375,14.4473,14.4083,14.4278,133700.0
2010-07-09 15:50:00,14.8,14.84,14.8,14.84,213300.0,14.418,14.457,14.418,14.457,213300.0
2010-07-09 15:55:00,14.84,14.85,14.82,14.82,253700.0,14.457,14.4667,14.4375,14.4375,253700.0
2010-07-12 09:30:00,14.78,14.86,14.78,14.83,34000.0,14.3986,14.4765,14.3986,14.4473,34000.0
2010-07-12 09:35:00,14.82,14.9,14.82,14.9,36300.0,14.4375,14.5155,14.4375,14.5155,36300.0
2010-07-12 09:40:00,14.9,14.95,14.89,14.94,43300.0,14.5155,14.5642,14.5057,14.5544,43300.0
2010-07-12 09:45:00,14.95,14.97,14.93,14.94,29200.0,14.5642,14.5836,14.5447,14.5544,29200.0
2010-07-12 09:50:00,14.94,14.94,14.89,14.9,54700.0,14.5544,14.5544,14.5057,14.5155,54700.0
2010-07-12 09:55:00,14.89,14.94,14.89,14.93,71900.0,14.5057,14.5544,14.5057,14.5447,71900.0
2010-07-12 10:00:00,14.93,14.94,14.91,14.91,29700.0,14.5447,14.5544,14.5252,14.5252,29700.0
2010-07-12 10:05:00,14.91,14.92,14.84,14.84,64000.0,14.5252,14.5349,14.457,14.457,64000.0
2010-07-12 10:10:00,14.85,14.85,14.82,14.83,32600.0,14.4667,14.4667,14.4375,14.4473,32600.0
2010-07-12 10:15:00,14.82,14.85,14.8,14.85,50700.0,14.4375,14.4667,14.418,14.4667,50700.0
2010-07-12 10:20:00,14.85,14.85,14.8,14.8,20200.0,14.4667,14.4667,14.418,14.418,20200.0
2010-07-12 10:25:00,14.8,14.82,14.78,14.79,46000.0,14.418,14.4375,14.3986,14.4083,46000.0
2010-07-12 10:30:00,14.78,14.8,14.76,14.77,47400.0,14.3986,14.418,14.3791,14.3888,47400.0
2010-07-12 10:35:00,14.77,14.82,14.77,14.82,17800.0,14.3888,14.4375,14.3888,14.4375,17800.0
2010-07-12 10:40:00,14.82,14.82,14.76,14.77,46600.0,14.4375,14.4375,14.3791,14.3888,46600.0
2010-07-12 10:45:00,14.78,14.79,14.76,14.77,28500.0,14.3986,14.4083,14.3791,14.3888,28500.0
2010-07-12 10:50:00,14.76,14.78,14.75,14.77,27800.0,14.3791,14.3986,14.3693,14.3888,27800.0
2010-07-12 10:55:00,14.77,14.79,14.77,14.77,43500.0,14.3888,14.4083,14.3888,14.3888,43500.0
2010-07-12 11:00:00,14.77,14.77,14.73,14.74,37900.0,14.3888,14.3888,14.3498,14.3596,37900.0
2010-07-12 11:05:00,14.74,14.74,14.7,14.71,32100.0,14.3596,14.3596,14.3206,14.3304,32100.0
2010-07-12 11:10:00,14.71,14.74,14.7,14.74,19500.0,14.3304,14.3596,14.3206,14.3596,19500.0
2010-07-12 11:15:00,14.73,14.75,14.73,14.75,21700.0,14.3498,14.3693,14.3498,14.3693,21700.0
2010-07-12 11:20:00,14.75,14.76,14.71,14.73,39800.0,14.3693,14.3791,14.3304,14.3498,39800.0
2010-07-12 11:25:00,14.74,14.75,14.73,14.74,20200.0,14.3596,14.3693,14.3498,14.3596,20200.0
2010-07-12 11:30:00,14.74,14.78,14.73,14.77,25000.0,14.3596,14.3986,14.3498,14.3888,25000.0
2010-07-12 11:35:00,14.78,14.78,14.76,14.76,49300.0,14.3986,14.3986,14.3791,14.3791,49300.0
2010-07-12 11:40:00,14.76,14.79,14.76,14.78,39400.0,14.3791,14.4083,14.3791,14.3986,39400.0
2010-07-12 11:45:00,14.78,14.79,14.78,14.79,15400.0,14.3986,14.4083,14.3986,14.4083,15400.0
2010-07-12 11:50:00,14.78,14.8,14.78,14.8,21700.0,14.3986,14.418,14.3986,14.418,21700.0
2010-07-12 11:55:00,14.8,14.82,14.79,14.79,19900.0,14.418,14.4375,14.4083,14.4083,19900.0
2010-07-12 12:00:00,14.8,14.82,14.8,14.82,37400.0,14.418,14.4375,14.418,14.4375,37400.0
2010-07-12 12:05:00,14.82,14.85,14.81,14.85,41700.0,14.4375,14.4667,14.4278,14.4667,41700.0
2010-07-12 12:10:00,14.85,14.87,14.84,14.86,17200.0,14.4667,14.4862,14.457,14.4765,17200.0
2010-07-12 12:15:00,14.86,14.87,14.84,14.85,34600.0,14.4765,14.4862,14.457,14.4667,34600.0
2010-07-12 12:20:00,14.84,14.85,14.83,14.83,19900.0,14.457,14.4667,14.4473,14.4473,19900.0
2010-07-12 12:25:00,14.83,14.84,14.81,14.81,13000.0,14.4473,14.457,14.4278,14.4278,13000.0
2010-07-12 12:30:00,14.81,14.81,14.79,14.79,16000.0,14.4278,14.4278,14.4083,14.4083,16000.0
2010-07-12 12:35:00,14.8,14.85,14.8,14.85,25800.0,14.418,14.4667,14.418,14.4667,25800.0
2010-07-12 12:40:00,14.85,14.86,14.83,14.83,18300.0,14.4667,14.4765,14.4473,14.4473,18300.0
2010-07-12 12:45:00,14.82,14.83,14.81,14.81,12400.0,14.4375,14.4473,14.4278,14.4278,12400.0
2010-07-12 12:50:00,14.81,14.81,14.8,14.81,17300.0,14.4278,14.4278,14.418,14.4278,17300.0
2010-07-12 12:55:00,14.82,14.82,14.78,14.78,13800.0,14.4375,14.4375,14.3986,14.3986,13800.0
2010-07-12 13:00:00,14.78,14.79,14.76,14.77,17900.0,14.3986,14.4083,14.3791,14.3888,17900.0
2010-07-12 13:05:00,14.77,14.8,14.76,14.8,42200.0,14.3888,14.418,14.3791,14.418,42200.0
2010-07-12 13:10:00,14.8,14.82,14.8,14.81,28500.0,14.418,14.4375,14.418,14.4278,28500.0
2010-07-12 13:15:00,14.81,14.83,14.81,14.83,25100.0,14.4278,14.4473,14.4278,14.4473,25100.0
2010-07-12 13:20:00,14.82,14.82,14.8,14.8,15400.0,14.4375,14.4375,14.418,14.418,15400.0
2010-07-12 13:25:00,14.81,14.81,14.8,14.8,18700.0,14.4278,14.4278,14.418,14.418,18700.0
2010-07-12 13:30:00,14.81,14.82,14.8,14.8,39400.0,14.4278,14.4375,14.418,14.418,39400.0
2010-07-12 13:35:00,14.8,14.81,14.8,14.81,10300.0,14.418,14.4278,14.418,14.4278,10300.0
2010-07-12 13:40:00,14.81,14.81,14.78,14.79,28300.0,14.4278,14.4278,14.3986,14.4083,28300.0
2010-07-12 13:45:00,14.79,14.8,14.79,14.8,9500.0,14.4083,14.418,14.4083,14.418,9500.0
2010-07-12 13:50:00,14.8,14.86,14.8,14.84,59400.0,14.418,14.4765,14.418,14.457,59400.0
2010-07-12 13:55:00,14.84,14.86,14.79,14.8,339100.0,14.457,14.4765,14.4083,14.418,339100.0
2010-07-12 14:00:00,14.81,14.81,14.8,14.8,5400.0,14.4278,14.4278,14.418,14.418,5400.0
2010-07-12 14:05:00,14.81,14.81,14.79,14.79,17400.0,14.4278,14.4278,14.4083,14.4083,17400.0
2010-07-12 14:10:00,14.79,14.8,14.78,14.78,7200.0,14.4083,14.418,14.3986,14.3986,7200.0
2010-07-12 14:15:00,14.78,14.79,14.77,14.77,16100.0,14.3986,14.4083,14.3888,14.3888,16100.0
2010-07-12 14:20:00,14.77,14.78,14.76,14.77,22300.0,14.3888,14.3986,14.3791,14.3888,22300.0
2010-07-12 14:25:00,14.76,14.77,14.76,14.77,8800.0,14.3791,14.3888,14.3791,14.3888,8800.0
2010-07-12 14:30:00,14.76,14.78,14.76,14.76,25900.0,14.3791,14.3986,14.3791,14.3791,25900.0
2010-07-12 14:35:00,14.77,14.78,14.76,14.78,8300.0,14.3888,14.3986,14.3791,14.3986,8300.0
2010-07-12 14:40:00,14.77,14.8,14.77,14.8,35400.0,14.3888,14.418,14.3888,14.418,35400.0
2010-07-12 14:45:00,14.8,14.82,14.79,14.81,27700.0,14.418,14.4375,14.4083,14.4278,27700.0
2010-07-12 14:50:00,14.82,14.82,14.79,14.79,33100.0,14.4375,14.4375,14.4083,14.4083,33100.0
2010-07-12 14:55:00,14.78,14.82,14.78,14.79,44700.0,14.3986,14.4375,14.3986,14.4083,44700.0
2010-07-12 15:00:00,14.8,14.8,14.78,14.79,25400.0,14.418,14.418,14.3986,14.4083,25400.0
2010-07-12 15:05:00,14.79,14.79,14.77,14.78,32400.0,14.4083,14.4083,14.3888,14.3986,32400.0
2010-07-12 15:10:00,14.78,14.81,14.77,14.81,51800.0,14.3986,14.4278,14.3888,14.4278,51800.0
2010-07-12 15:15:00,14.82,14.83,14.79,14.82,75300.0,14.4375,14.4473,14.4083,14.4375,75300.0
2010-07-12 15:20:00,14.82,14.83,14.8,14.83,55600.0,14.4375,14.4473,14.418,14.4473,55600.0
2010-07-12 15:25:00,14.83,14.83,14.81,14.83,22000.0,14.4473,14.4473,14.4278,14.4473,22000.0
2010-07-12 15:30:00,14.82,14.84,14.82,14.83,37900.0,14.4375,14.457,14.4375,14.4473,37900.0
2010-07-12 15:35:00,14.83,14.84,14.8,14.84,71900.0,14.4473,14.457,14.418,14.457,71900.0
2010-07-12 15:40:00,14.84,14.86,14.83,14.83,37000.0,14.457,14.4765,14.4473,14.4473,37000.0
2010-07-12 15:45:00,14.84,14.86,14.83,14.83,65300.0,14.457,14.4765,14.4473,14.4473,65300.0
2010-07-12 15:50:00,14.83,14.83,14.8,14.8,26900.0,14.4473,14.4473,14.418,14.418,26900.0
2010-07-12 15:55:00,14.81,14.83,14.8,14.82,100700.0,14.4278,14.4473,14.418,14.4375,100700.0
2010-07-13 09:30:00,14.97,14.97,14.91,14.95,80700.0,14.5836,14.5836,14.5252,14.5642,80700.0
2010-07-13 09:35:00,14.94,15.06,14.94,15.05,86500.0,14.5544,14.6713,14.5544,14.6616,86500.0
2010-07-13 09:40:00,15.06,15.07,14.97,15.0,60700.0,14.6713,14.6811,14.5836,14.6129,60700.0
2010-07-13 09:45:00,15.0,15.0,14.92,14.93,55900.0,14.6129,14.6129,14.5349,14.5447,55900.0
2010-07-13 09:50:00,14.93,15.01,14.92,14.98,66700.0,14.5447,14.6226,14.5349,14.5934,66700.0
2010-07-13 09:55:00,14.98,15.05,14.97,15.05,73900.0,14.5934,14.6616,14.5836,14.6616,73900.0
2010-07-13 10:00:00,15.05,15.1,15.03,15.09,88900.0,14.6616,14.7103,14.6421,14.7006,88900.0
2010-07-13 10:05:00,15.09,15.1,15.06,15.06,84200.0,14.7006,14.7103,14.6713,14.6713,84200.0
2010-07-13 10:10:00,15.05,15.06,15.01,15.01,28900.0,14.6616,14.6713,14.6226,14.6226,28900.0
2010-07-13 10:15:00,15.01,15.01,14.97,14.97,94900.0,14.6226,14.6226,14.5836,14.5836,94900.0
2010-07-13 10:20:00,14.98,15.0,14.98,14.98,25200.0,14.5934,14.6129,14.5934,14.5934,25200.0
2010-07-13 10:25:00,14.99,15.01,14.98,15.01,34400.0,14.6031,14.6226,14.5934,14.6226,34400.0
2010-07-13 10:30:00,15.01,15.03,14.97,14.99,58300.0,14.6226,14.6421,14.5836,14.6031,58300.0
2010-07-13 10:35:00,14.99,15.0,14.97,15.0,25300.0,14.6031,14.6129,14.5836,14.6129,25300.0
2010-07-13 10:40:00,14.99,15.0,14.97,15.0,31100.0,14.6031,14.6129,14.5836,14.6129,31100.0
2010-07-13 10:45:00,15.0,15.02,14.99,15.01,20100.0,14.6129,14.6324,14.6031,14.6226,20100.0
2010-07-13 10:50:00,15.0,15.04,15.0,15.01,32900.0,14.6129,14.6518,14.6129,14.6226,32900.0
2010-07-13 10:55:00,15.01,15.02,14.99,14.99,14400.0,14.6226,14.6324,14.6031,14.6031,14400.0
2010-07-13 11:00:00,14.99,15.03,14.99,15.02,34900.0,14.6031,14.6421,14.6031,14.6324,34900.0
2010-07-13 11:05:00,15.01,15.06,15.01,15.06,23300.0,14.6226,14.6713,14.6226,14.6713,23300.0
2010-07-13 11:10:00,15.06,15.08,15.05,15.07,40300.0,14.6713,14.6908,14.6616,14.6811,40300.0
2010-07-13 11:15:00,15.06,15.06,15.03,15.03,26200.0,14.6713,14.6713,14.6421,14.6421,26200.0
2010-07-13 11:20:00,15.03,15.04,15.02,15.04,37700.0,14.6421,14.6518,14.6324,14.6518,37700.0
2010-07-13 11:25:00,15.04,15.08,15.04,15.08,42800.0,14.6518,14.6908,14.6518,14.6908,42800.0
2010-07-13 11:30:00,15.07,15.11,15.07,15.11,32500.0,14.6811,14.72,14.6811,14.72,32500.0
2010-07-13 11:35:00,15.11,15.16,15.11,15.15,65000.0,14.72,14.7687,14.72,14.759,65000.0
2010-07-13 11:40:00,15.15,15.17,15.14,15.17,43700.0,14.759,14.7785,14.7493,14.7785,43700.0
2010-07-13 11:45:00,15.17,15.17,15.1,15.1,51100.0,14.7785,14.7785,14.7103,14.7103,51100.0
2010-07-13 11:50:00,15.1,15.11,15.07,15.08,54100.0,14.7103,14.72,14.6811,14.6908,54100.0
2010-07-13 11:55:00,15.08,15.08,15.04,15.07,66400.0,14.6908,14.6908,14.6518,14.6811,66400.0
2010-07-13 12:00:00,15.07,15.07,15.03,15.03,97000.0,14.6811,14.6811,14.6421,14.6421,97000.0
2010-07-13 12:05:00,15.03,15.06,15.02,15.05,31500.0,14.6421,14.6713,14.6324,14.6616,31500.0
2010-07-13 12:10:00,15.05,15.06,15.04,15.06,20400.0,14.6616,14.6713,14.6518,14.6713,20400.0
2010-07-13 12:15:00,15.05,15.06,15.04,15.04,29400.0,14.6616,14.6713,14.6518,14.6518,29400.0
2010-07-13 12:20:00,15.04,15.05,15.02,15.05,32500.0,14.6518,14.6616,14.6324,14.6616,32500.0
2010-07-13 12:25:00,15.05,15.09,15.05,15.08,18900.0,14.6616,14.7006,14.6616,14.6908,18900.0
2010-07-13 12:30:00,15.08,15.09,15.07,15.08,14700.0,14.6908,14.7006,14.6811,14.6908,14700.0
2010-07-13 12:35:00,15.09,15.09,15.07,15.08,12600.0,14.7006,14.7006,14.6811,14.6908,12600.0
2010-07-13 12:40:00,15.07,15.07,15.05,15.05,17300.0,14.6811,14.6811,14.6616,14.6616,17300.0
2010-07-13 12:45:00,15.05,15.06,15.04,15.06,52600.0,14.6616,14.6713,14.6518,14.6713,52600.0
2010-07-13 12:50:00,15.05,15.06,15.03,15.03,28300.0,14.6616,14.6713,14.6421,14.6421,28300.0
2010-07-13 12:55:00,15.03,15.04,15.01,15.01,22800.0,14.6421,14.6518,14.6226,14.6226,22800.0
2010-07-13 13:00:00,15.01,15.05,15.0,15.05,47900.0,14.6226,14.6616,14.6129,14.6616,47900.0
2010-07-13 13:05:00,15.05,15.06,15.04,15.06,46800.0,14.6616,14.6713,14.6518,14.6713,46800.0
2010-07-13 13:10:00,15.06,15.06,15.02,15.02,23900.0,14.6713,14.6713,14.6324,14.6324,23900.0
2010-07-13 13:15:00,15.02,15.03,15.0,15.02,14500.0,14.6324,14.6421,14.6129,14.6324,14500.0
2010-07-13 13:20:00,15.02,15.02,15.01,15.02,16000.0,14.6324,14.6324,14.6226,14.6324,16000.0
2010-07-13 13:25:00,15.01,15.02,14.98,15.0,26200.0,14.6226,14.6324,14.5934,14.6129,26200.0
2010-07-13 13:30:00,15.0,15.04,15.0,15.04,70800.0,14.6129,14.6518,14.6129,14.6518,70800.0
2010-07-13 13:35:00,15.04,15.06,15.03,15.06,29000.0,14.6518,14.6713,14.6421,14.6713,29000.0
2010-07-13 13:40:00,15.07,15.07,15.04,15.04,26800.0,14.6811,14.6811,14.6518,14.6518,26800.0
2010-07-13 13:45:00,15.04,15.07,15.04,15.05,31400.0,14.6518,14.6811,14.6518,14.6616,31400.0
2010-07-13 13:50:00,15.05,15.05,14.99,14.99,76100.0,14.6616,14.6616,14.6031,14.6031,76100.0
2010-07-13 13:55:00,14.99,15.0,14.99,15.0,17100.0,14.6031,14.6129,14.6031,14.6129,17100.0
2010-07-13 14:00:00,14.99,15.06,14.99,15.04,75400.0,14.6031,14.6713,14.6031,14.6518,75400.0
2010-07-13 14:05:00,15.04,15.06,15.04,15.05,30400.0,14.6518,14.6713,14.6518,14.6616,30400.0
2010-07-13 14:10:00,15.05,15.08,15.05,15.08,14300.0,14.6616,14.6908,14.6616,14.6908,14300.0
2010-07-13 14:15:00,15.08,15.09,15.08,15.09,4600.0,14.6908,14.7006,14.6908,14.7006,4600.0
2010-07-13 14:20:00,15.08,15.09,15.06,15.08,25600.0,14.6908,14.7006,14.6713,14.6908,25600.0
2010-07-13 14:25:00,15.08,15.09,15.06,15.07,46800.0,14.6908,14.7006,14.6713,14.6811,46800.0
2010-07-13 14:30:00,15.08,15.1,15.07,15.09,31400.0,14.6908,14.7103,14.6811,14.7006,31400.0
2010-07-13 14:35:00,15.09,15.1,15.08,15.09,40300.0,14.7006,14.7103,14.6908,14.7006,40300.0
2010-07-13 14:40:00,15.1,15.12,15.09,15.1,53800.0,14.7103,14.7298,14.7006,14.7103,53800.0
2010-07-13 14:45:00,15.11,15.14,15.1,15.13,32800.0,14.72,14.7493,14.7103,14.7395,32800.0
2010-07-13 14:50:00,15.14,15.15,15.13,15.13,69700.0,14.7493,14.759,14.7395,14.7395,69700.0
2010-07-13 14:55:00,15.13,15.16,15.13,15.15,25000.0,14.7395,14.7687,14.7395,14.759,25000.0
2010-07-13 15:00:00,15.16,15.19,15.15,15.17,46400.0,14.7687,14.798,14.759,14.7785,46400.0
2010-07-13 15:05:00,15.17,15.2,15.17,15.18,86500.0,14.7785,14.8077,14.7785,14.7882,86500.0
2010-07-13 15:10:00,15.17,15.18,15.17,15.18,14600.0,14.7785,14.7882,14.7785,14.7882,14600.0
2010-07-13 15:15:00,15.18,15.2,15.17,15.18,58200.0,14.7882,14.8077,14.7785,14.7882,58200.0
2010-07-13 15:20:00,15.19,15.19,15.17,15.19,77900.0,14.798,14.798,14.7785,14.798,77900.0
2010-07-13 15:25:00,15.19,15.19,15.17,15.19,54900.0,14.798,14.798,14.7785,14.798,54900.0
2010-07-13 15:30:00,15.19,15.2,15.17,15.17,49100.0,14.798,14.8077,14.7785,14.7785,49100.0
2010-07-13 15:35:00,15.18,15.19,15.17,15.19,46100.0,14.7882,14.798,14.7785,14.798,46100.0
2010-07-13 15:40:00,15.18,15.19,15.18,15.19,28800.0,14.7882,14.798,14.7882,14.798,28800.0
2010-07-13 15:45:00,15.19,15.21,15.18,15.18,114700.0,14.798,14.8175,14.7882,14.7882,114700.0
2010-07-13 15:50:00,15.19,15.2,15.15,15.15,137800.0,14.798,14.8077,14.759,14.759,137800.0
2010-07-13 15:55:00,15.16,15.16,15.13,15.13,190700.0,14.7687,14.7687,14.7395,14.7395,190700.0
2010-07-14 09:30:00,15.2,15.28,15.16,15.23,70400.0,14.8077,14.8856,14.7687,14.8369,70400.0
2010-07-14 09:35:00,15.23,15.27,15.19,15.24,79000.0,14.8369,14.8759,14.798,14.8467,79000.0
2010-07-14 09:40:00,15.24,15.27,15.22,15.27,71700.0,14.8467,14.8759,14.8272,14.8759,71700.0
2010-07-14 09:45:00,15.27,15.31,15.25,15.27,50900.0,14.8759,14.9149,14.8564,14.8759,50900.0
2010-07-14 09:50:00,15.27,15.29,15.25,15.26,34000.0,14.8759,14.8954,14.8564,14.8662,34000.0
2010-07-14 09:55:00,15.25,15.26,15.24,15.25,49800.0,14.8564,14.8662,14.8467,14.8564,49800.0
2010-07-14 10:00:00,15.24,15.25,15.16,15.22,127100.0,14.8467,14.8564,14.7687,14.8272,127100.0
2010-07-14 10:05:00,15.21,15.26,15.2,15.25,51000.0,14.8175,14.8662,14.8077,14.8564,51000.0
2010-07-14 10:10:00,15.25,15.26,15.22,15.22,39600.0,14.8564,14.8662,14.8272,14.8272,39600.0
2010-07-14 10:15:00,15.22,15.24,15.2,15.24,43000.0,14.8272,14.8467,14.8077,14.8467,43000.0
2010-07-14 10:20:00,15.23,15.27,15.22,15.27,54700.0,14.8369,14.8759,14.8272,14.8759,54700.0
2010-07-14 10:25:00,15.27,15.28,15.23,15.23,52400.0,14.8759,14.8856,14.8369,14.8369,52400.0
2010-07-14 10:30:00,15.24,15.29,15.24,15.27,76900.0,14.8467,14.8954,14.8467,14.8759,76900.0
2010-07-14 10:35:00,15.26,15.27,15.22,15.23,14300.0,14.8662,14.8759,14.8272,14.8369,14300.0
2010-07-14 10:40:00,15.22,15.23,15.21,15.22,15900.0,14.8272,14.8369,14.8175,14.8272,15900.0
2010-07-14 10:45:00,15.21,15.24,15.21,15.23,22600.0,14.8175,14.8467,14.8175,14.8369,22600.0
2010-07-14 10:50:00,15.22,15.23,15.19,15.19,7000.0,14.8272,14.8369,14.798,14.798,7000.0
2010-07-14 10:55:00,15.19,15.2,15.15,15.2,99700.0,14.798,14.8077,14.759,14.8077,99700.0
2010-07-14 11:00:00,15.2,15.2,15.16,15.18,100700.0,14.8077,14.8077,14.7687,14.7882,100700.0
2010-07-14 11:05:00,15.18,15.18,15.16,15.18,28600.0,14.7882,14.7882,14.7687,14.7882,28600.0
2010-07-14 11:10:00,15.17,15.18,15.16,15.17,12800.0,14.7785,14.7882,14.7687,14.7785,12800.0
2010-07-14 11:15:00,15.18,15.2,15.18,15.2,33600.0,14.7882,14.8077,14.7882,14.8077,33600.0
2010-07-14 11:20:00,15.2,15.22,15.18,15.21,34000.0,14.8077,14.8272,14.7882,14.8175,34000.0
2010-07-14 11:25:00,15.22,15.24,15.21,15.23,76500.0,14.8272,14.8467,14.8175,14.8369,76500.0
2010-07-14 11:30:00,15.22,15.26,15.22,15.26,26300.0,14.8272,14.8662,14.8272,14.8662,26300.0
2010-07-14 11:35:00,15.25,15.26,15.25,15.26,27900.0,14.8564,14.8662,14.8564,14.8662,27900.0
2010-07-14 11:40:00,15.27,15.31,15.27,15.31,23900.0,14.8759,14.9149,14.8759,14.9149,23900.0
2010-07-14 11:45:00,15.31,15.33,15.3,15.32,30100.0,14.9149,14.9344,14.9051,14.9246,30100.0
2010-07-14 11:50:00,15.32,15.33,15.31,15.31,9000.0,14.9246,14.9344,14.9149,14.9149,9000.0
2010-07-14 11:55:00,15.31,15.31,15.3,15.3,21900.0,14.9149,14.9149,14.9051,14.9051,21900.0
2010-07-14 12:00:00,15.29,15.31,15.29,15.3,23500.0,14.8954,14.9149,14.8954,14.9051,23500.0
2010-07-14 12:05:00,15.31,15.34,15.3,15.34,39100.0,14.9149,14.9441,14.9051,14.9441,39100.0
2010-07-14 12:10:00,15.34,15.37,15.34,15.36,48500.0,14.9441,14.9733,14.9441,14.9636,48500.0
2010-07-14 12:15:00,15.36,15.39,15.35,15.39,39500.0,14.9636,14.9928,14.9538,14.9928,39500.0
2010-07-14 12:20:00,15.39,15.4,15.38,15.38,82900.0,14.9928,15.0026,14.9831,14.9831,82900.0
2010-07-14 12:25:00,15.38,15.41,15.38,15.41,54100.0,14.9831,15.0123,14.9831,15.0123,54100.0
2010-07-14 12:30:00,15.4,15.41,15.4,15.41,53000.0,15.0026,15.0123,15.0026,15.0123,53000.0
2010-07-14 12:35:00,15.41,15.41,15.4,15.41,9500.0,15.0123,15.0123,15.0026,15.0123,9500.0
2010-07-14 12:40:00,15.4,15.41,15.4,15.41,43700.0,15.0026,15.0123,15.0026,15.0123,43700.0
2010-07-14 12:45:00,15.41,15.41,15.4,15.4,8000.0,15.0123,15.0123,15.0026,15.0026,8000.0
2010-07-14 12:50:00,15.41,15.41,15.38,15.38,40800.0,15.0123,15.0123,14.9831,14.9831,40800.0
2010-07-14 12:55:00,15.38,15.39,15.38,15.38,10700.0,14.9831,14.9928,14.9831,14.9831,10700.0
2010-07-14 13:00:00,15.39,15.39,15.38,15.39,15300.0,14.9928,14.9928,14.9831,14.9928,15300.0
2010-07-14 13:05:00,15.38,15.39,15.38,15.39,27300.0,14.9831,14.9928,14.9831,14.9928,27300.0
2010-07-14 13:10:00,15.39,15.4,15.38,15.4,35400.0,14.9928,15.0026,14.9831,15.0026,35400.0
2010-07-14 13:15:00,15.39,15.42,15.39,15.42,50700.0,14.9928,15.022,14.9928,15.022,50700.0
2010-07-14 13:20:00,15.42,15.43,15.41,15.41,25100.0,15.022,15.0318,15.0123,15.0123,25100.0
2010-07-14 13:25:00,15.41,15.42,15.4,15.4,48300.0,15.0123,15.022,15.0026,15.0026,48300.0
2010-07-14 13:30:00,15.41,15.43,15.4,15.43,61600.0,15.0123,15.0318,15.0026,15.0318,61600.0
2010-07-14 13:35:00,15.43,15.44,15.41,15.44,110200.0,15.0318,15.0415,15.0123,15.0415,110200.0
2010-07-14 13:40:00,15.44,15.44,15.42,15.42,47600.0,15.0415,15.0415,15.022,15.022,47600.0
2010-07-14 13:45:00,15.43,15.43,15.42,15.43,29900.0,15.0318,15.0318,15.022,15.0318,29900.0
2010-07-14 13:50:00,15.42,15.43,15.42,15.43,46100.0,15.022,15.0318,15.022,15.0318,46100.0
2010-07-14 13:55:00,15.43,15.43,15.42,15.43,40500.0,15.0318,15.0318,15.022,15.0318,40500.0
2010-07-14 14:00:00,15.43,15.43,15.38,15.4,88400.0,15.0318,15.0318,14.9831,15.0026,88400.0
2010-07-14 14:05:00,15.4,15.41,15.36,15.39,120200.0,15.0026,15.0123,14.9636,14.9928,120200.0
2010-07-14 14:10:00,15.38,15.41,15.36,15.37,79000.0,14.9831,15.0123,14.9636,14.9733,79000.0
2010-07-14 14:15:00,15.36,15.39,15.36,15.37,56700.0,14.9636,14.9928,14.9636,14.9733,56700.0
2010-07-14 14:20:00,15.38,15.39,15.34,15.34,82200.0,14.9831,14.9928,14.9441,14.9441,82200.0
2010-07-14 14:25:00,15.33,15.34,15.32,15.34,23900.0,14.9344,14.9441,14.9246,14.9441,23900.0
2010-07-14 14:30:00,15.33,15.36,15.32,15.36,62400.0,14.9344,14.9636,14.9246,14.9636,62400.0
2010-07-14 14:35:00,15.36,15.36,15.35,15.35,15000.0,14.9636,14.9636,14.9538,14.9538,15000.0
2010-07-14 14:40:00,15.35,15.35,15.34,15.34,13300.0,14.9538,14.9538,14.9441,14.9441,13300.0
2010-07-14 14:45:00,15.34,15.36,15.33,15.35,54600.0,14.9441,14.9636,14.9344,14.9538,54600.0
2010-07-14 14:50:00,15.35,15.36,15.34,15.35,23000.0,14.9538,14.9636,14.9441,14.9538,23000.0
2010-07-14 14:55:00,15.36,15.37,15.34,15.35,70100.0,14.9636,14.9733,14.9441,14.9538,70100.0
2010-07-14 15:00:00,15.36,15.37,15.35,15.36,31400.0,14.9636,14.9733,14.9538,14.9636,31400.0
2010-07-14 15:05:00,15.35,15.36,15.33,15.33,36700.0,14.9538,14.9636,14.9344,14.9344,36700.0
2010-07-14 15:10:00,15.34,15.35,15.32,15.33,61800.0,14.9441,14.9538,14.9246,14.9344,61800.0
2010-07-14 15:15:00,15.33,15.37,15.32,15.35,84700.0,14.9344,14.9733,14.9246,14.9538,84700.0
2010-07-14 15:20:00,15.35,15.36,15.34,15.36,48200.0,14.9538,14.9636,14.9441,14.9636,48200.0
2010-07-14 15:25:00,15.36,15.38,15.35,15.37,60500.0,14.9636,14.9831,14.9538,14.9733,60500.0
2010-07-14 15:30:00,15.37,15.38,15.34,15.35,95300.0,14.9733,14.9831,14.9441,14.9538,95300.0
2010-07-14 15:35:00,15.35,15.36,15.33,15.33,47500.0,14.9538,14.9636,14.9344,14.9344,47500.0
2010-07-14 15:40:00,15.34,15.34,15.31,15.32,122600.0,14.9441,14.9441,14.9149,14.9246,122600.0
2010-07-14 15:45:00,15.31,15.36,15.31,15.36,97700.0,14.9149,14.9636,14.9149,14.9636,97700.0
2010-07-14 15:50:00,15.35,15.38,15.34,15.36,87700.0,14.9538,14.9831,14.9441,14.9636,87700.0
2010-07-14 15:55:00,15.36,15.38,15.36,15.38,116400.0,14.9636,14.9831,14.9636,14.9831,116400.0
2010-07-15 09:30:00,15.43,15.44,15.29,15.4,83500.0,15.0318,15.0415,14.8954,15.0026,83500.0
2010-07-15 09:35:00,15.4,15.47,15.37,15.47,128700.0,15.0026,15.0707,14.9733,15.0707,128700.0
2010-07-15 09:40:00,15.46,15.49,15.41,15.43,73700.0,15.061,15.0902,15.0123,15.0318,73700.0
2010-07-15 09:45:00,15.43,15.45,15.37,15.39,60500.0,15.0318,15.0513,14.9733,14.9928,60500.0
2010-07-15 09:50:00,15.4,15.41,15.36,15.36,89800.0,15.0026,15.0123,14.9636,14.9636,89800.0
2010-07-15 09:55:00,15.37,15.39,15.33,15.34,37100.0,14.9733,14.9928,14.9344,14.9441,37100.0
2010-07-15 10:00:00,15.33,15.33,15.24,15.25,125100.0,14.9344,14.9344,14.8467,14.8564,125100.0
2010-07-15 10:05:00,15.25,15.28,15.24,15.27,70600.0,14.8564,14.8856,14.8467,14.8759,70600.0
2010-07-15 10:10:00,15.26,15.27,15.17,15.22,64200.0,14.8662,14.8759,14.7785,14.8272,64200.0
2010-07-15 10:15:00,15.21,15.21,15.14,15.15,47700.0,14.8175,14.8175,14.7493,14.759,47700.0
2010-07-15 10:20:00,15.15,15.15,15.11,15.13,36500.0,14.759,14.759,14.72,14.7395,36500.0
2010-07-15 10:25:00,15.14,15.17,15.13,15.17,20300.0,14.7493,14.7785,14.7395,14.7785,20300.0
2010-07-15 10:30:00,15.16,15.17,15.15,15.15,38300.0,14.7687,14.7785,14.759,14.759,38300.0
2010-07-15 10:35:00,15.15,15.19,15.14,15.19,43200.0,14.759,14.798,14.7493,14.798,43200.0
2010-07-15 10:40:00,15.19,15.22,15.16,15.21,139700.0,14.798,14.8272,14.7687,14.8175,139700.0
2010-07-15 10:45:00,15.21,15.26,15.2,15.25,44200.0,14.8175,14.8662,14.8077,14.8564,44200.0
2010-07-15 10:50:00,15.25,15.28,15.22,15.28,45100.0,14.8564,14.8856,14.8272,14.8856,45100.0
2010-07-15 10:55:00,15.28,15.28,15.21,15.21,62300.0,14.8856,14.8856,14.8175,14.8175,62300.0
2010-07-15 11:00:00,15.22,15.23,15.2,15.2,65900.0,14.8272,14.8369,14.8077,14.8077,65900.0
2010-07-15 11:05:00,15.2,15.23,15.19,15.23,97500.0,14.8077,14.8369,14.798,14.8369,97500.0
2010-07-15 11:10:00,15.23,15.27,15.22,15.27,42900.0,14.8369,14.8759,14.8272,14.8759,42900.0
2010-07-15 11:15:00,15.27,15.3,15.27,15.29,37600.0,14.8759,14.9051,14.8759,14.8954,37600.0
2010-07-15 11:20:00,15.3,15.35,15.3,15.34,35500.0,14.9051,14.9538,14.9051,14.9441,35500.0
2010-07-15 11:25:00,15.35,15.38,15.34,15.37,51300.0,14.9538,14.9831,14.9441,14.9733,51300.0
2010-07-15 11:30:00,15.37,15.38,15.34,15.35,48800.0,14.9733,14.9831,14.9441,14.9538,48800.0
2010-07-15 11:35:00,15.35,15.42,15.35,15.42,43700.0,14.9538,15.022,14.9538,15.022,43700.0
2010-07-15 11:40:00,15.41,15.43,15.4,15.41,55700.0,15.0123,15.0318,15.0026,15.0123,55700.0
2010-07-15 11:45:00,15.41,15.44,15.4,15.4,43800.0,15.0123,15.0415,15.0026,15.0026,43800.0
2010-07-15 11:50:00,15.41,15.43,15.4,15.43,42100.0,15.0123,15.0318,15.0026,15.0318,42100.0
2010-07-15 11:55:00,15.42,15.43,15.42,15.42,17900.0,15.022,15.0318,15.022,15.022,17900.0
2010-07-15 12:00:00,15.42,15.43,15.4,15.4,46500.0,15.022,15.0318,15.0026,15.0026,46500.0
2010-07-15 12:05:00,15.4,15.4,15.31,15.31,220900.0,15.0026,15.0026,14.9149,14.9149,220900.0
2010-07-15 12:10:00,15.3,15.34,15.3,15.33,25500.0,14.9051,14.9441,14.9051,14.9344,25500.0
2010-07-15 12:15:00,15.32,15.33,15.29,15.3,55900.0,14.9246,14.9344,14.8954,14.9051,55900.0
2010-07-15 12:20:00,15.3,15.3,15.26,15.26,27700.0,14.9051,14.9051,14.8662,14.8662,27700.0
2010-07-15 12:25:00,15.27,15.27,15.25,15.25,33800.0,14.8759,14.8759,14.8564,14.8564,33800.0
2010-07-15 12:30:00,15.25,15.3,15.25,15.29,51500.0,14.8564,14.9051,14.8564,14.8954,51500.0
2010-07-15 12:35:00,15.28,15.28,15.25,15.25,41500.0,14.8856,14.8856,14.8564,14.8564,41500.0
2010-07-15 12:40:00,15.25,15.27,15.25,15.27,53700.0,14.8564,14.8759,14.8564,14.8759,53700.0
2010-07-15 12:45:00,15.27,15.28,15.26,15.26,14200.0,14.8759,14.8856,14.8662,14.8662,14200.0
2010-07-15 12:50:00,15.26,15.29,15.24,15.29,35700.0,14.8662,14.8954,14.8467,14.8954,35700.0
2010-07-15 12:55:00,15.29,15.3,15.27,15.27,16700.0,14.8954,14.9051,14.8759,14.8759,16700.0
2010-07-15 13:00:00,15.28,15.3,15.27,15.3,64500.0,14.8856,14.9051,14.8759,14.9051,64500.0
2010-07-15 13:05:00,15.31,15.35,15.3,15.34,47300.0,14.9149,14.9538,14.9051,14.9441,47300.0
2010-07-15 13:10:00,15.34,15.36,15.33,15.36,28800.0,14.9441,14.9636,14.9344,14.9636,28800.0
2010-07-15 13:15:00,15.36,15.41,15.36,15.41,23100.0,14.9636,15.0123,14.9636,15.0123,23100.0
2010-07-15 13:20:00,15.41,15.46,15.4,15.46,62900.0,15.0123,15.061,15.0026,15.061,62900.0
2010-07-15 13:25:00,15.46,15.47,15.41,15.43,55100.0,15.061,15.0707,15.0123,15.0318,55100.0
2010-07-15 13:30:00,15.43,15.44,15.38,15.38,34800.0,15.0318,15.0415,14.9831,14.9831,34800.0
2010-07-15 13:35:00,15.39,15.41,15.39,15.4,15500.0,14.9928,15.0123,14.9928,15.0026,15500.0
2010-07-15 13:40:00,15.4,15.4,15.38,15.39,26900.0,15.0026,15.0026,14.9831,14.9928,26900.0
2010-07-15 13:45:00,15.38,15.42,15.38,15.39,70700.0,14.9831,15.022,14.9831,14.9928,70700.0
2010-07-15 13:50:00,15.39,15.4,15.34,15.34,133200.0,14.9928,15.0026,14.9441,14.9441,133200.0
2010-07-15 13:55:00,15.34,15.38,15.33,15.36,63200.0,14.9441,14.9831,14.9344,14.9636,63200.0
2010-07-15 14:00:00,15.36,15.39,15.34,15.37,32700.0,14.9636,14.9928,14.9441,14.9733,32700.0
2010-07-15 14:05:00,15.37,15.37,15.34,15.36,21800.0,14.9733,14.9733,14.9441,14.9636,21800.0
2010-07-15 14:10:00,15.36,15.37,15.34,15.36,42800.0,14.9636,14.9733,14.9441,14.9636,42800.0
2010-07-15 14:15:00,15.36,15.42,15.36,15.42,87000.0,14.9636,15.022,14.9636,15.022,87000.0
2010-07-15 14:20:00,15.42,15.42,15.39,15.39,49900.0,15.022,15.022,14.9928,14.9928,49900.0
2010-07-15 14:25:00,15.39,15.41,15.36,15.4,119600.0,14.9928,15.0123,14.9636,15.0026,119600.0
2010-07-15 14:30:00,15.41,15.42,15.37,15.39,146800.0,15.0123,15.022,14.9733,14.9928,146800.0
2010-07-15 14:35:00,15.4,15.42,15.37,15.4,50100.0,15.0026,15.022,14.9733,15.0026,50100.0
2010-07-15 14:40:00,15.41,15.42,15.38,15.38,43000.0,15.0123,15.022,14.9831,14.9831,43000.0
2010-07-15 14:45:00,15.39,15.43,15.38,15.42,44200.0,14.9928,15.0318,14.9831,15.022,44200.0
2010-07-15 14:50:00,15.42,15.43,15.4,15.4,52600.0,15.022,15.0318,15.0026,15.0026,52600.0
2010-07-15 14:55:00,15.41,15.42,15.37,15.38,36600.0,15.0123,15.022,14.9733,14.9831,36600.0
2010-07-15 15:00:00,15.39,15.41,15.38,15.39,48200.0,14.9928,15.0123,14.9831,14.9928,48200.0
2010-07-15 15:05:00,15.39,15.4,15.34,15.35,87800.0,14.9928,15.0026,14.9441,14.9538,87800.0
2010-07-15 15:10:00,15.35,15.35,15.31,15.31,79800.0,14.9538,14.9538,14.9149,14.9149,79800.0
2010-07-15 15:15:00,15.3,15.33,15.29,15.32,56700.0,14.9051,14.9344,14.8954,14.9246,56700.0
2010-07-15 15:20:00,15.31,15.34,15.29,15.32,51600.0,14.9149,14.9441,14.8954,14.9246,51600.0
2010-07-15 15:25:00,15.33,15.36,15.29,15.36,71300.0,14.9344,14.9636,14.8954,14.9636,71300.0
2010-07-15 15:30:00,15.36,15.41,15.36,15.38,96500.0,14.9636,15.0123,14.9636,14.9831,96500.0
2010-07-15 15:35:00,15.39,15.44,15.38,15.41,55500.0,14.9928,15.0415,14.9831,15.0123,55500.0
2010-07-15 15:40:00,15.42,15.44,15.39,15.43,77800.0,15.022,15.0415,14.9928,15.0318,77800.0
2010-07-15 15:45:00,15.44,15.5,15.43,15.47,110900.0,15.0415,15.1,15.0318,15.0707,110900.0
2010-07-15 15:50:00,15.47,15.51,15.46,15.51,146300.0,15.0707,15.1097,15.061,15.1097,146300.0
2010-07-15 15:55:00,15.5,15.53,15.47,15.47,171800.0,15.1,15.1292,15.0707,15.0707,171800.0
2010-07-16 09:30:00,15.49,15.5,15.27,15.31,467900.0,15.0902,15.1,14.8759,14.9149,467900.0
2010-07-16 09:35:00,15.3,15.32,15.2,15.2,162500.0,14.9051,14.9246,14.8077,14.8077,162500.0
2010-07-16 09:40:00,15.21,15.24,15.16,15.18,67300.0,14.8175,14.8467,14.7687,14.7882,67300.0
2010-07-16 09:45:00,15.16,15.18,15.12,15.14,67900.0,14.7687,14.7882,14.7298,14.7493,67900.0
2010-07-16 09:50:00,15.16,15.18,15.12,15.14,111800.0,14.7687,14.7882,14.7298,14.7493,111800.0
2010-07-16 09:55:00,15.15,15.18,15.11,15.14,172000.0,14.759,14.7882,14.72,14.7493,172000.0
2010-07-16 10:00:00,15.13,15.14,15.07,15.08,38300.0,14.7395,14.7493,14.6811,14.6908,38300.0
2010-07-16 10:05:00,15.08,15.09,14.99,15.02,93300.0,14.6908,14.7006,14.6031,14.6324,93300.0
2010-07-16 10:10:00,15.02,15.02,15.0,15.02,21100.0,14.6324,14.6324,14.6129,14.6324,21100.0
2010-07-16 10:15:00,15.01,15.03,15.0,15.02,47700.0,14.6226,14.6421,14.6129,14.6324,47700.0
2010-07-16 10:20:00,15.02,15.02,14.99,15.01,38900.0,14.6324,14.6324,14.6031,14.6226,38900.0
2010-07-16 10:25:00,15.0,15.02,14.98,15.01,81200.0,14.6129,14.6324,14.5934,14.6226,81200.0
2010-07-16 10:30:00,15.01,15.03,15.0,15.01,43000.0,14.6226,14.6421,14.6129,14.6226,43000.0
2010-07-16 10:35:00,15.02,15.03,15.0,15.02,29800.0,14.6324,14.6421,14.6129,14.6324,29800.0
2010-07-16 10:40:00,15.01,15.02,15.0,15.02,33400.0,14.6226,14.6324,14.6129,14.6324,33400.0
2010-07-16 10:45:00,15.02,15.04,15.01,15.01,26800.0,14.6324,14.6518,14.6226,14.6226,26800.0
2010-07-16 10:50:00,15.01,15.02,15.01,15.01,21100.0,14.6226,14.6324,14.6226,14.6226,21100.0
2010-07-16 10:55:00,15.01,15.03,15.01,15.03,20800.0,14.6226,14.6421,14.6226,14.6421,20800.0
2010-07-16 11:00:00,15.03,15.04,15.0,15.0,68000.0,14.6421,14.6518,14.6129,14.6129,68000.0
2010-07-16 11:05:00,15.01,15.02,15.0,15.01,30300.0,14.6226,14.6324,14.6129,14.6226,30300.0
2010-07-16 11:10:00,15.01,15.02,14.99,15.01,37300.0,14.6226,14.6324,14.6031,14.6226,37300.0
2010-07-16 11:15:00,15.01,15.01,14.97,14.98,109700.0,14.6226,14.6226,14.5836,14.5934,109700.0
2010-07-16 11:20:00,14.97,14.98,14.91,14.93,47600.0,14.5836,14.5934,14.5252,14.5447,47600.0
2010-07-16 11:25:00,14.93,14.94,14.92,14.94,55900.0,14.5447,14.5544,14.5349,14.5544,55900.0
2010-07-16 11:30:00,14.94,14.94,14.93,14.93,7200.0,14.5544,14.5544,14.5447,14.5447,7200.0
2010-07-16 11:35:00,14.93,14.93,14.88,14.91,71400.0,14.5447,14.5447,14.496,14.5252,71400.0
2010-07-16 11:40:00,14.91,14.92,14.91,14.92,30300.0,14.5252,14.5349,14.5252,14.5349,30300.0
2010-07-16 11:45:00,14.93,14.93,14.9,14.9,92000.0,14.5447,14.5447,14.5155,14.5155,92000.0
2010-07-16 11:50:00,14.91,14.91,14.85,14.86,80600.0,14.5252,14.5252,14.4667,14.4765,80600.0
2010-07-16 11:55:00,14.86,14.88,14.85,14.85,26900.0,14.4765,14.496,14.4667,14.4667,26900.0
2010-07-16 12:00:00,14.85,14.94,14.85,14.94,173800.0,14.4667,14.5544,14.4667,14.5544,173800.0
2010-07-16 12:05:00,14.93,14.95,14.93,14.95,27900.0,14.5447,14.5642,14.5447,14.5642,27900.0
2010-07-16 12:10:00,14.95,14.97,14.91,14.91,47400.0,14.5642,14.5836,14.5252,14.5252,47400.0
2010-07-16 12:15:00,14.92,14.93,14.89,14.9,95600.0,14.5349,14.5447,14.5057,14.5155,95600.0
2010-07-16 12:20:00,14.9,14.9,14.88,14.88,4100.0,14.5155,14.5155,14.496,14.496,4100.0
2010-07-16 12:25:00,14.88,14.91,14.86,14.91,162400.0,14.496,14.5252,14.4765,14.5252,162400.0
2010-07-16 12:30:00,14.9,14.91,14.89,14.9,41700.0,14.5155,14.5252,14.5057,14.5155,41700.0
2010-07-16 12:35:00,14.9,14.92,14.89,14.92,88200.0,14.5155,14.5349,14.5057,14.5349,88200.0
2010-07-16 12:40:00,14.92,14.93,14.91,14.93,88200.0,14.5349,14.5447,14.5252,14.5447,88200.0
2010-07-16 12:45:00,14.93,14.94,14.92,14.93,21100.0,14.5447,14.5544,14.5349,14.5447,21100.0
2010-07-16 12:50:00,14.93,14.93,14.9,14.93,89600.0,14.5447,14.5447,14.5155,14.5447,89600.0
2010-07-16 12:55:00,14.93,14.94,14.89,14.89,65000.0,14.5447,14.5544,14.5057,14.5057,65000.0
2010-07-16 13:00:00,14.89,14.91,14.89,14.91,58600.0,14.5057,14.5252,14.5057,14.5252,58600.0
2010-07-16 13:05:00,14.9,14.93,14.9,14.93,24800.0,14.5155,14.5447,14.5155,14.5447,24800.0
2010-07-16 13:10:00,14.92,14.94,14.91,14.93,46700.0,14.5349,14.5544,14.5252,14.5447,46700.0
2010-07-16 13:15:00,14.94,14.97,14.93,14.95,27600.0,14.5544,14.5836,14.5447,14.5642,27600.0
2010-07-16 13:20:00,14.96,14.97,14.93,14.95,46700.0,14.5739,14.5836,14.5447,14.5642,46700.0
2010-07-16 13:25:00,14.95,14.95,14.91,14.92,62900.0,14.5642,14.5642,14.5252,14.5349,62900.0
2010-07-16 13:30:00,14.91,14.93,14.9,14.93,63500.0,14.5252,14.5447,14.5155,14.5447,63500.0
2010-07-16 13:35:00,14.93,14.93,14.91,14.92,17500.0,14.5447,14.5447,14.5252,14.5349,17500.0
2010-07-16 13:40:00,14.92,14.92,14.88,14.89,94100.0,14.5349,14.5349,14.496,14.5057,94100.0
2010-07-16 13:45:00,14.88,14.89,14.86,14.88,61400.0,14.496,14.5057,14.4765,14.496,61400.0
2010-07-16 13:50:00,14.88,14.89,14.86,14.87,43600.0,14.496,14.5057,14.4765,14.4862,43600.0
2010-07-16 13:55:00,14.87,14.9,14.87,14.88,26100.0,14.4862,14.5155,14.4862,14.496,26100.0
2010-07-16 14:00:00,14.88,14.9,14.88,14.9,17800.0,14.496,14.5155,14.496,14.5155,17800.0
2010-07-16 14:05:00,14.9,14.9,14.89,14.9,10600.0,14.5155,14.5155,14.5057,14.5155,10600.0
2010-07-16 14:10:00,14.9,14.9,14.88,14.9,53100.0,14.5155,14.5155,14.496,14.5155,53100.0
2010-07-16 14:15:00,14.9,14.9,14.86,14.86,27300.0,14.5155,14.5155,14.4765,14.4765,27300.0
2010-07-16 14:20:00,14.86,14.88,14.86,14.87,32300.0,14.4765,14.496,14.4765,14.4862,32300.0
2010-07-16 14:25:00,14.87,14.88,14.86,14.87,24900.0,14.4862,14.496,14.4765,14.4862,24900.0
2010-07-16 14:30:00,14.87,14.88,14.84,14.86,53600.0,14.4862,14.496,14.457,14.4765,53600.0
2010-07-16 14:35:00,14.86,14.86,14.84,14.84,19500.0,14.4765,14.4765,14.457,14.457,19500.0
2010-07-16 14:40:00,14.85,14.86,14.84,14.84,51000.0,14.4667,14.4765,14.457,14.457,51000.0
2010-07-16 14:45:00,14.84,14.87,14.84,14.86,44600.0,14.457,14.4862,14.457,14.4765,44600.0
2010-07-16 14:50:00,14.87,14.87,14.84,14.85,73000.0,14.4862,14.4862,14.457,14.4667,73000.0
2010-07-16 14:55:00,14.86,14.86,14.84,14.85,20400.0,14.4765,14.4765,14.457,14.4667,20400.0
2010-07-16 15:00:00,14.84,14.87,14.84,14.87,56800.0,14.457,14.4862,14.457,14.4862,56800.0
2010-07-16 15:05:00,14.88,14.88,14.84,14.84,51700.0,14.496,14.496,14.457,14.457,51700.0
2010-07-16 15:10:00,14.85,14.85,14.82,14.84,77300.0,14.4667,14.4667,14.4375,14.457,77300.0
2010-07-16 15:15:00,14.83,14.84,14.83,14.84,16400.0,14.4473,14.457,14.4473,14.457,16400.0
2010-07-16 15:20:00,14.83,14.85,14.8,14.81,85100.0,14.4473,14.4667,14.418,14.4278,85100.0
2010-07-16 15:25:00,14.81,14.82,14.79,14.8,47800.0,14.4278,14.4375,14.4083,14.418,47800.0
2010-07-16 15:30:00,14.79,14.83,14.79,14.83,117900.0,14.4083,14.4473,14.4083,14.4473,117900.0
2010-07-16 15:35:00,14.83,14.85,14.82,14.82,92500.0,14.4473,14.4667,14.4375,14.4375,92500.0
2010-07-16 15:40:00,14.82,14.84,14.81,14.81,71600.0,14.4375,14.457,14.4278,14.4278,71600.0
2010-07-16 15:45:00,14.81,14.83,14.78,14.78,109900.0,14.4278,14.4473,14.3986,14.3986,109900.0
2010-07-16 15:50:00,14.78,14.83,14.78,14.82,149800.0,14.3986,14.4473,14.3986,14.4375,149800.0
2010-07-16 15:55:00,14.83,14.83,14.79,14.79,250900.0,14.4473,14.4473,14.4083,14.4083,250900.0
2010-07-19 09:30:00,14.71,14.85,14.58,14.81,87200.0,14.3304,14.4667,14.2037,14.4278,87200.0
2010-07-19 09:35:00,14.82,14.9,14.79,14.79,50800.0,14.4375,14.5155,14.4083,14.4083,50800.0
2010-07-19 09:40:00,14.8,14.9,14.79,14.9,35300.0,14.418,14.5155,14.4083,14.5155,35300.0
2010-07-19 09:45:00,14.9,14.95,14.9,14.94,31500.0,14.5155,14.5642,14.5155,14.5544,31500.0
2010-07-19 09:50:00,14.95,14.98,14.94,14.97,36700.0,14.5642,14.5934,14.5544,14.5836,36700.0
2010-07-19 09:55:00,14.97,15.01,14.96,14.97,102700.0,14.5836,14.6226,14.5739,14.5836,102700.0
2010-07-19 10:00:00,14.97,14.97,14.92,14.96,102900.0,14.5836,14.5836,14.5349,14.5739,102900.0
2010-07-19 10:05:00,14.97,14.97,14.91,14.92,79800.0,14.5836,14.5836,14.5252,14.5349,79800.0
2010-07-19 10:10:00,14.91,14.92,14.87,14.89,40500.0,14.5252,14.5349,14.4862,14.5057,40500.0
2010-07-19 10:15:00,14.89,14.93,14.89,14.92,31200.0,14.5057,14.5447,14.5057,14.5349,31200.0
2010-07-19 10:20:00,14.93,14.94,14.88,14.88,52600.0,14.5447,14.5544,14.496,14.496,52600.0
2010-07-19 10:25:00,14.88,14.92,14.86,14.86,57800.0,14.496,14.5349,14.4765,14.4765,57800.0
2010-07-19 10:30:00,14.85,14.9,14.85,14.89,37600.0,14.4667,14.5155,14.4667,14.5057,37600.0
2010-07-19 10:35:00,14.89,14.92,14.89,14.89,61900.0,14.5057,14.5349,14.5057,14.5057,61900.0
2010-07-19 10:40:00,14.89,14.91,14.87,14.91,42400.0,14.5057,14.5252,14.4862,14.5252,42400.0
2010-07-19 10:45:00,14.91,14.91,14.87,14.87,31400.0,14.5252,14.5252,14.4862,14.4862,31400.0
2010-07-19 10:50:00,14.87,14.87,14.84,14.84,18400.0,14.4862,14.4862,14.457,14.457,18400.0
2010-07-19 10:55:00,14.84,14.9,14.83,14.9,71700.0,14.457,14.5155,14.4473,14.5155,71700.0
2010-07-19 11:00:00,14.9,14.96,14.9,14.95,40400.0,14.5155,14.5739,14.5155,14.5642,40400.0
2010-07-19 11:05:00,14.96,14.98,14.95,14.95,39100.0,14.5739,14.5934,14.5642,14.5642,39100.0
2010-07-19 11:10:00,14.95,14.95,14.91,14.91,100300.0,14.5642,14.5642,14.5252,14.5252,100300.0
2010-07-19 11:15:00,14.92,14.95,14.92,14.93,90100.0,14.5349,14.5642,14.5349,14.5447,90100.0
2010-07-19 11:20:00,14.93,14.94,14.93,14.93,21100.0,14.5447,14.5544,14.5447,14.5447,21100.0
2010-07-19 11:25:00,14.93,14.94,14.92,14.93,10700.0,14.5447,14.5544,14.5349,14.5447,10700.0
2010-07-19 11:30:00,14.92,14.93,14.9,14.91,31800.0,14.5349,14.5447,14.5155,14.5252,31800.0
2010-07-19 11:35:00,14.91,14.91,14.88,14.91,35300.0,14.5252,14.5252,14.496,14.5252,35300.0
2010-07-19 11:40:00,14.91,14.92,14.9,14.9,15600.0,14.5252,14.5349,14.5155,14.5155,15600.0
2010-07-19 11:45:00,14.9,14.92,14.89,14.92,19400.0,14.5155,14.5349,14.5057,14.5349,19400.0
2010-07-19 11:50:00,14.92,14.95,14.91,14.94,28300.0,14.5349,14.5642,14.5252,14.5544,28300.0
2010-07-19 11:55:00,14.94,14.94,14.93,14.94,10700.0,14.5544,14.5544,14.5447,14.5544,10700.0
2010-07-19 12:00:00,14.94,14.94,14.88,14.88,23700.0,14.5544,14.5544,14.496,14.496,23700.0
2010-07-19 12:05:00,14.88,14.88,14.87,14.88,12500.0,14.496,14.496,14.4862,14.496,12500.0
2010-07-19 12:10:00,14.88,14.88,14.84,14.84,15100.0,14.496,14.496,14.457,14.457,15100.0
2010-07-19 12:15:00,14.84,14.89,14.84,14.89,45200.0,14.457,14.5057,14.457,14.5057,45200.0
2010-07-19 12:20:00,14.89,14.91,14.89,14.91,20900.0,14.5057,14.5252,14.5057,14.5252,20900.0
2010-07-19 12:25:00,14.91,14.95,14.91,14.94,32800.0,14.5252,14.5642,14.5252,14.5544,32800.0
2010-07-19 12:30:00,14.93,14.94,14.91,14.93,23400.0,14.5447,14.5544,14.5252,14.5447,23400.0
2010-07-19 12:35:00,14.93,14.94,14.92,14.94,10200.0,14.5447,14.5544,14.5349,14.5544,10200.0
2010-07-19 12:40:00,14.94,14.95,14.92,14.94,19900.0,14.5544,14.5642,14.5349,14.5544,19900.0
2010-07-19 12:45:00,14.94,14.97,14.94,14.96,17700.0,14.5544,14.5836,14.5544,14.5739,17700.0
2010-07-19 12:50:00,14.97,14.98,14.96,14.97,8900.0,14.5836,14.5934,14.5739,14.5836,8900.0
2010-07-19 12:55:00,14.97,14.97,14.92,14.93,13800.0,14.5836,14.5836,14.5349,14.5447,13800.0
2010-07-19 13:00:00,14.92,14.93,14.91,14.91,8200.0,14.5349,14.5447,14.5252,14.5252,8200.0
2010-07-19 13:05:00,14.91,14.92,14.89,14.91,38200.0,14.5252,14.5349,14.5057,14.5252,38200.0
2010-07-19 13:10:00,14.91,14.91,14.88,14.89,20600.0,14.5252,14.5252,14.496,14.5057,20600.0
2010-07-19 13:15:00,14.89,14.89,14.86,14.86,31000.0,14.5057,14.5057,14.4765,14.4765,31000.0
2010-07-19 13:20:00,14.87,14.87,14.85,14.87,20300.0,14.4862,14.4862,14.4667,14.4862,20300.0
2010-07-19 13:25:00,14.86,14.87,14.85,14.85,7400.0,14.4765,14.4862,14.4667,14.4667,7400.0
2010-07-19 13:30:00,14.85,14.89,14.85,14.87,57300.0,14.4667,14.5057,14.4667,14.4862,57300.0
2010-07-19 13:35:00,14.87,14.87,14.84,14.86,48500.0,14.4862,14.4862,14.457,14.4765,48500.0
2010-07-19 13:40:00,14.86,14.86,14.83,14.83,22100.0,14.4765,14.4765,14.4473,14.4473,22100.0
2010-07-19 13:45:00,14.84,14.85,14.84,14.85,25700.0,14.457,14.4667,14.457,14.4667,25700.0
2010-07-19 13:50:00,14.84,14.86,14.84,14.86,14100.0,14.457,14.4765,14.457,14.4765,14100.0
2010-07-19 13:55:00,14.86,14.87,14.85,14.85,13000.0,14.4765,14.4862,14.4667,14.4667,13000.0
2010-07-19 14:00:00,14.86,14.88,14.85,14.88,26800.0,14.4765,14.496,14.4667,14.496,26800.0
2010-07-19 14:05:00,14.88,14.9,14.87,14.9,34200.0,14.496,14.5155,14.4862,14.5155,34200.0
2010-07-19 14:10:00,14.89,14.93,14.89,14.93,29400.0,14.5057,14.5447,14.5057,14.5447,29400.0
2010-07-19 14:15:00,14.92,14.94,14.92,14.94,24700.0,14.5349,14.5544,14.5349,14.5544,24700.0
2010-07-19 14:20:00,14.93,14.94,14.91,14.94,32800.0,14.5447,14.5544,14.5252,14.5544,32800.0
2010-07-19 14:25:00,14.93,14.95,14.93,14.93,27700.0,14.5447,14.5642,14.5447,14.5447,27700.0
2010-07-19 14:30:00,14.93,14.96,14.92,14.96,42800.0,14.5447,14.5739,14.5349,14.5739,42800.0
2010-07-19 14:35:00,14.96,14.96,14.94,14.95,19700.0,14.5739,14.5739,14.5544,14.5642,19700.0
2010-07-19 14:40:00,14.95,14.98,14.94,14.98,34600.0,14.5642,14.5934,14.5544,14.5934,34600.0
2010-07-19 14:45:00,14.98,15.01,14.97,15.0,56700.0,14.5934,14.6226,14.5836,14.6129,56700.0
2010-07-19 14:50:00,15.0,15.04,15.0,15.03,57200.0,14.6129,14.6518,14.6129,14.6421,57200.0
2010-07-19 14:55:00,15.03,15.04,15.02,15.03,15000.0,14.6421,14.6518,14.6324,14.6421,15000.0
2010-07-19 15:00:00,15.03,15.03,15.02,15.03,49200.0,14.6421,14.6421,14.6324,14.6421,49200.0
2010-07-19 15:05:00,15.03,15.08,15.01,15.06,144000.0,14.6421,14.6908,14.6226,14.6713,144000.0
2010-07-19 15:10:00,15.06,15.11,15.06,15.08,116600.0,14.6713,14.72,14.6713,14.6908,116600.0
2010-07-19 15:15:00,15.09,15.1,15.08,15.09,53500.0,14.7006,14.7103,14.6908,14.7006,53500.0
2010-07-19 15:20:00,15.09,15.1,15.07,15.07,44200.0,14.7006,14.7103,14.6811,14.6811,44200.0
2010-07-19 15:25:00,15.07,15.07,15.05,15.05,150900.0,14.6811,14.6811,14.6616,14.6616,150900.0
2010-07-19 15:30:00,15.05,15.07,15.03,15.06,97400.0,14.6616,14.6811,14.6421,14.6713,97400.0
2010-07-19 15:35:00,15.05,15.06,15.01,15.02,50700.0,14.6616,14.6713,14.6226,14.6324,50700.0
2010-07-19 15:40:00,15.03,15.04,15.01,15.04,43800.0,14.6421,14.6518,14.6226,14.6518,43800.0
2010-07-19 15:45:00,15.03,15.06,15.02,15.06,121300.0,14.6421,14.6713,14.6324,14.6713,121300.0
2010-07-19 15:50:00,15.06,15.08,15.05,15.07,118500.0,14.6713,14.6908,14.6616,14.6811,118500.0
2010-07-19 15:55:00,15.06,15.09,15.05,15.09,233700.0,14.6713,14.7006,14.6616,14.7006,233700.0
2010-07-20 09:30:00,14.8,14.93,14.77,14.89,84300.0,14.418,14.5447,14.3888,14.5057,84300.0
2010-07-20 09:35:00,14.9,14.92,14.78,14.8,54600.0,14.5155,14.5349,14.3986,14.418,54600.0
2010-07-20 09:40:00,14.8,14.87,14.79,14.86,54500.0,14.418,14.4862,14.4083,14.4765,54500.0
2010-07-20 09:45:00,14.86,14.89,14.86,14.87,27900.0,14.4765,14.5057,14.4765,14.4862,27900.0
2010-07-20 09:50:00,14.86,14.89,14.86,14.89,33200.0,14.4765,14.5057,14.4765,14.5057,33200.0
2010-07-20 09:55:00,14.88,14.89,14.85,14.85,29900.0,14.496,14.5057,14.4667,14.4667,29900.0
2010-07-20 10:00:00,14.85,14.86,14.78,14.78,41200.0,14.4667,14.4765,14.3986,14.3986,41200.0
2010-07-20 10:05:00,14.79,14.79,14.75,14.78,74000.0,14.4083,14.4083,14.3693,14.3986,74000.0
2010-07-20 10:10:00,14.78,14.81,14.73,14.73,47000.0,14.3986,14.4278,14.3498,14.3498,47000.0
2010-07-20 10:15:00,14.72,14.78,14.72,14.78,42100.0,14.3401,14.3986,14.3401,14.3986,42100.0
2010-07-20 10:20:00,14.77,14.82,14.76,14.81,65200.0,14.3888,14.4375,14.3791,14.4278,65200.0
2010-07-20 10:25:00,14.82,14.82,14.79,14.79,30300.0,14.4375,14.4375,14.4083,14.4083,30300.0
2010-07-20 10:30:00,14.79,14.82,14.77,14.81,19900.0,14.4083,14.4375,14.3888,14.4278,19900.0
2010-07-20 10:35:00,14.81,14.82,14.8,14.8,36200.0,14.4278,14.4375,14.418,14.418,36200.0
2010-07-20 10:40:00,14.8,14.83,14.8,14.82,51500.0,14.418,14.4473,14.418,14.4375,51500.0
2010-07-20 10:45:00,14.81,14.83,14.8,14.83,50800.0,14.4278,14.4473,14.418,14.4473,50800.0
2010-07-20 10:50:00,14.82,14.83,14.8,14.82,31900.0,14.4375,14.4473,14.418,14.4375,31900.0
2010-07-20 10:55:00,14.82,14.83,14.79,14.8,56700.0,14.4375,14.4473,14.4083,14.418,56700.0
2010-07-20 11:00:00,14.8,14.82,14.8,14.82,78400.0,14.418,14.4375,14.418,14.4375,78400.0
2010-07-20 11:05:00,14.81,14.85,14.81,14.85,86000.0,14.4278,14.4667,14.4278,14.4667,86000.0
2010-07-20 11:10:00,14.84,14.87,14.84,14.86,31300.0,14.457,14.4862,14.457,14.4765,31300.0
2010-07-20 11:15:00,14.86,14.92,14.86,14.9,107600.0,14.4765,14.5349,14.4765,14.5155,107600.0
2010-07-20 11:20:00,14.9,14.91,14.88,14.88,14500.0,14.5155,14.5252,14.496,14.496,14500.0
2010-07-20 11:25:00,14.89,14.89,14.88,14.89,39200.0,14.5057,14.5057,14.496,14.5057,39200.0
2010-07-20 11:30:00,14.89,14.92,14.88,14.89,61400.0,14.5057,14.5349,14.496,14.5057,61400.0
2010-07-20 11:35:00,14.89,14.9,14.87,14.89,94400.0,14.5057,14.5155,14.4862,14.5057,94400.0
2010-07-20 11:40:00,14.89,14.9,14.88,14.88,74100.0,14.5057,14.5155,14.496,14.496,74100.0
2010-07-20 11:45:00,14.88,14.89,14.88,14.89,40700.0,14.496,14.5057,14.496,14.5057,40700.0
2010-07-20 11:50:00,14.89,14.9,14.85,14.87,101800.0,14.5057,14.5155,14.4667,14.4862,101800.0
2010-07-20 11:55:00,14.87,14.89,14.86,14.88,17400.0,14.4862,14.5057,14.4765,14.496,17400.0
2010-07-20 12:00:00,14.87,14.89,14.87,14.89,7200.0,14.4862,14.5057,14.4862,14.5057,7200.0
2010-07-20 12:05:00,14.89,14.93,14.89,14.92,39700.0,14.5057,14.5447,14.5057,14.5349,39700.0
2010-07-20 12:10:00,14.92,14.92,14.89,14.89,18300.0,14.5349,14.5349,14.5057,14.5057,18300.0
2010-07-20 12:15:00,14.9,14.9,14.87,14.88,7400.0,14.5155,14.5155,14.4862,14.496,7400.0
2010-07-20 12:20:00,14.87,14.88,14.87,14.87,3200.0,14.4862,14.496,14.4862,14.4862,3200.0
2010-07-20 12:25:00,14.88,14.9,14.87,14.9,26100.0,14.496,14.5155,14.4862,14.5155,26100.0
2010-07-20 12:30:00,14.91,14.93,14.9,14.92,17700.0,14.5252,14.5447,14.5155,14.5349,17700.0
2010-07-20 12:35:00,14.93,14.98,14.93,14.94,81800.0,14.5447,14.5934,14.5447,14.5544,81800.0
2010-07-20 12:40:00,14.93,14.96,14.93,14.95,53200.0,14.5447,14.5739,14.5447,14.5642,53200.0
2010-07-20 12:45:00,14.95,14.98,14.94,14.98,13900.0,14.5642,14.5934,14.5544,14.5934,13900.0
2010-07-20 12:50:00,14.98,15.01,14.96,15.01,111100.0,14.5934,14.6226,14.5739,14.6226,111100.0
2010-07-20 12:55:00,15.01,15.02,14.99,14.99,94100.0,14.6226,14.6324,14.6031,14.6031,94100.0
2010-07-20 13:00:00,14.99,15.06,14.99,15.06,112400.0,14.6031,14.6713,14.6031,14.6713,112400.0
2010-07-20 13:05:00,15.06,15.09,15.05,15.05,119700.0,14.6713,14.7006,14.6616,14.6616,119700.0
2010-07-20 13:10:00,15.05,15.05,15.02,15.02,34500.0,14.6616,14.6616,14.6324,14.6324,34500.0
2010-07-20 13:15:00,15.02,15.07,15.02,15.07,57600.0,14.6324,14.6811,14.6324,14.6811,57600.0
2010-07-20 13:20:00,15.07,15.11,15.07,15.08,60900.0,14.6811,14.72,14.6811,14.6908,60900.0
2010-07-20 13:25:00,15.09,15.1,15.08,15.08,61700.0,14.7006,14.7103,14.6908,14.6908,61700.0
2010-07-20 13:30:00,15.09,15.13,15.09,15.13,38800.0,14.7006,14.7395,14.7006,14.7395,38800.0
2010-07-20 13:35:00,15.13,15.21,15.13,15.21,122100.0,14.7395,14.8175,14.7395,14.8175,122100.0
2010-07-20 13:40:00,15.2,15.2,15.18,15.19,47200.0,14.8077,14.8077,14.7882,14.798,47200.0
2010-07-20 13:45:00,15.19,15.19,15.17,15.17,21300.0,14.798,14.798,14.7785,14.7785,21300.0
2010-07-20 13:50:00,15.17,15.22,15.17,15.21,39200.0,14.7785,14.8272,14.7785,14.8175,39200.0
2010-07-20 13:55:00,15.21,15.25,15.2,15.25,82800.0,14.8175,14.8564,14.8077,14.8564,82800.0
2010-07-20 14:00:00,15.24,15.25,15.21,15.21,47800.0,14.8467,14.8564,14.8175,14.8175,47800.0
2010-07-20 14:05:00,15.21,15.21,15.19,15.19,31100.0,14.8175,14.8175,14.798,14.798,31100.0
2010-07-20 14:10:00,15.19,15.2,15.18,15.18,17000.0,14.798,14.8077,14.7882,14.7882,17000.0
2010-07-20 14:15:00,15.18,15.18,15.15,15.16,31500.0,14.7882,14.7882,14.759,14.7687,31500.0
2010-07-20 14:20:00,15.16,15.16,15.11,15.11,44800.0,14.7687,14.7687,14.72,14.72,44800.0
2010-07-20 14:25:00,15.11,15.14,15.11,15.14,27200.0,14.72,14.7493,14.72,14.7493,27200.0
2010-07-20 14:30:00,15.14,15.18,15.13,15.17,36100.0,14.7493,14.7882,14.7395,14.7785,36100.0
2010-07-20 14:35:00,15.17,15.18,15.15,15.15,30800.0,14.7785,14.7882,14.759,14.759,30800.0
2010-07-20 14:40:00,15.15,15.18,15.15,15.16,53000.0,14.759,14.7882,14.759,14.7687,53000.0
2010-07-20 14:45:00,15.16,15.19,15.15,15.18,40300.0,14.7687,14.798,14.759,14.7882,40300.0
2010-07-20 14:50:00,15.19,15.19,15.17,15.18,37200.0,14.798,14.798,14.7785,14.7882,37200.0
2010-07-20 14:55:00,15.17,15.17,15.14,15.14,16000.0,14.7785,14.7785,14.7493,14.7493,16000.0
2010-07-20 15:00:00,15.14,15.17,15.14,15.17,111200.0,14.7493,14.7785,14.7493,14.7785,111200.0
2010-07-20 15:05:00,15.17,15.18,15.16,15.18,36700.0,14.7785,14.7882,14.7687,14.7882,36700.0
2010-07-20 15:10:00,15.18,15.22,15.16,15.22,45600.0,14.7882,14.8272,14.7687,14.8272,45600.0
2010-07-20 15:15:00,15.22,15.27,15.21,15.25,110400.0,14.8272,14.8759,14.8175,14.8564,110400.0
2010-07-20 15:20:00,15.25,15.29,15.25,15.28,99000.0,14.8564,14.8954,14.8564,14.8856,99000.0
2010-07-20 15:25:00,15.28,15.34,15.27,15.3,94100.0,14.8856,14.9441,14.8759,14.9051,94100.0
2010-07-20 15:30:00,15.29,15.35,15.29,15.32,80100.0,14.8954,14.9538,14.8954,14.9246,80100.0
2010-07-20 15:35:00,15.32,15.34,15.3,15.3,77200.0,14.9246,14.9441,14.9051,14.9051,77200.0
2010-07-20 15:40:00,15.3,15.31,15.29,15.31,65000.0,14.9051,14.9149,14.8954,14.9149,65000.0
2010-07-20 15:45:00,15.31,15.36,15.31,15.36,69700.0,14.9149,14.9636,14.9149,14.9636,69700.0
2010-07-20 15:50:00,15.36,15.37,15.32,15.33,106200.0,14.9636,14.9733,14.9246,14.9344,106200.0
2010-07-20 15:55:00,15.33,15.36,15.32,15.36,162100.0,14.9344,14.9636,14.9246,14.9636,162100.0
2010-07-21 09:30:00,15.4,15.4,15.22,15.24,82200.0,15.0026,15.0026,14.8272,14.8467,82200.0
2010-07-21 09:35:00,15.24,15.24,15.12,15.13,70900.0,14.8467,14.8467,14.7298,14.7395,70900.0
2010-07-21 09:40:00,15.12,15.14,15.05,15.08,44600.0,14.7298,14.7493,14.6616,14.6908,44600.0
2010-07-21 09:45:00,15.08,15.08,14.96,14.99,71200.0,14.6908,14.6908,14.5739,14.6031,71200.0
2010-07-21 09:50:00,14.99,15.02,14.94,14.94,52800.0,14.6031,14.6324,14.5544,14.5544,52800.0
2010-07-21 09:55:00,14.94,15.03,14.94,15.02,51700.0,14.5544,14.6421,14.5544,14.6324,51700.0
2010-07-21 10:00:00,15.02,15.02,14.97,14.97,36000.0,14.6324,14.6324,14.5836,14.5836,36000.0
2010-07-21 10:05:00,14.98,14.98,14.92,14.98,62200.0,14.5934,14.5934,14.5349,14.5934,62200.0
2010-07-21 10:10:00,14.98,15.02,14.96,15.01,57000.0,14.5934,14.6324,14.5739,14.6226,57000.0
2010-07-21 10:15:00,15.01,15.04,15.0,15.02,31800.0,14.6226,14.6518,14.6129,14.6324,31800.0
2010-07-21 10:20:00,15.02,15.09,15.02,15.07,99900.0,14.6324,14.7006,14.6324,14.6811,99900.0
2010-07-21 10:25:00,15.07,15.07,15.01,15.03,53500.0,14.6811,14.6811,14.6226,14.6421,53500.0
2010-07-21 10:30:00,15.03,15.03,15.01,15.01,24600.0,14.6421,14.6421,14.6226,14.6226,24600.0
2010-07-21 10:35:00,15.01,15.05,15.01,15.02,25700.0,14.6226,14.6616,14.6226,14.6324,25700.0
2010-07-21 10:40:00,15.02,15.04,15.01,15.02,22800.0,14.6324,14.6518,14.6226,14.6324,22800.0
2010-07-21 10:45:00,15.03,15.05,15.0,15.05,28500.0,14.6421,14.6616,14.6129,14.6616,28500.0
2010-07-21 10:50:00,15.05,15.07,15.03,15.06,20100.0,14.6616,14.6811,14.6421,14.6713,20100.0
2010-07-21 10:55:00,15.05,15.07,15.02,15.02,20900.0,14.6616,14.6811,14.6324,14.6324,20900.0
2010-07-21 11:00:00,15.03,15.03,14.98,15.02,41000.0,14.6421,14.6421,14.5934,14.6324,41000.0
2010-07-21 11:05:00,15.01,15.01,14.95,14.96,27100.0,14.6226,14.6226,14.5642,14.5739,27100.0
2010-07-21 11:10:00,14.95,14.96,14.93,14.96,42200.0,14.5642,14.5739,14.5447,14.5739,42200.0
2010-07-21 11:15:00,14.95,14.95,14.92,14.95,35800.0,14.5642,14.5642,14.5349,14.5642,35800.0
2010-07-21 11:20:00,14.95,14.96,14.94,14.95,16400.0,14.5642,14.5739,14.5544,14.5642,16400.0
2010-07-21 11:25:00,14.96,14.97,14.95,14.97,19800.0,14.5739,14.5836,14.5642,14.5836,19800.0
2010-07-21 11:30:00,14.97,14.97,14.95,14.95,31900.0,14.5836,14.5836,14.5642,14.5642,31900.0
2010-07-21 11:35:00,14.95,14.98,14.95,14.98,13600.0,14.5642,14.5934,14.5642,14.5934,13600.0
2010-07-21 11:40:00,14.97,14.99,14.97,14.99,5900.0,14.5836,14.6031,14.5836,14.6031,5900.0
2010-07-21 11:45:00,14.99,14.99,14.97,14.98,26600.0,14.6031,14.6031,14.5836,14.5934,26600.0
2010-07-21 11:50:00,14.97,15.02,14.97,15.02,25500.0,14.5836,14.6324,14.5836,14.6324,25500.0
2010-07-21 11:55:00,15.0,15.02,15.0,15.02,6300.0,14.6129,14.6324,14.6129,14.6324,6300.0
2010-07-21 12:00:00,15.03,15.06,15.02,15.04,23700.0,14.6421,14.6713,14.6324,14.6518,23700.0
2010-07-21 12:05:00,15.03,15.05,15.02,15.02,23700.0,14.6421,14.6616,14.6324,14.6324,23700.0
2010-07-21 12:10:00,15.02,15.05,15.01,15.05,23800.0,14.6324,14.6616,14.6226,14.6616,23800.0
2010-07-21 12:15:00,15.05,15.07,15.02,15.02,12100.0,14.6616,14.6811,14.6324,14.6324,12100.0
2010-07-21 12:20:00,15.03,15.05,15.02,15.05,19900.0,14.6421,14.6616,14.6324,14.6616,19900.0
2010-07-21 12:25:00,15.05,15.07,15.05,15.06,19000.0,14.6616,14.6811,14.6616,14.6713,19000.0
2010-07-21 12:30:00,15.06,15.09,15.06,15.08,26400.0,14.6713,14.7006,14.6713,14.6908,26400.0
2010-07-21 12:35:00,15.08,15.14,15.08,15.14,36800.0,14.6908,14.7493,14.6908,14.7493,36800.0
2010-07-21 12:40:00,15.14,15.14,15.08,15.09,49400.0,14.7493,14.7493,14.6908,14.7006,49400.0
2010-07-21 12:45:00,15.09,15.1,15.07,15.09,28900.0,14.7006,14.7103,14.6811,14.7006,28900.0
2010-07-21 12:50:00,15.08,15.09,15.05,15.05,46500.0,14.6908,14.7006,14.6616,14.6616,46500.0
2010-07-21 12:55:00,15.05,15.05,15.03,15.05,18500.0,14.6616,14.6616,14.6421,14.6616,18500.0
2010-07-21 13:00:00,15.05,15.08,15.04,15.08,19400.0,14.6616,14.6908,14.6518,14.6908,19400.0
2010-07-21 13:05:00,15.07,15.1,15.07,15.1,11700.0,14.6811,14.7103,14.6811,14.7103,11700.0
2010-07-21 13:10:00,15.1,15.1,15.09,15.1,21700.0,14.7103,14.7103,14.7006,14.7103,21700.0
2010-07-21 13:15:00,15.1,15.12,15.09,15.09,37200.0,14.7103,14.7298,14.7006,14.7006,37200.0
2010-07-21 13:20:00,15.09,15.09,15.07,15.07,9900.0,14.7006,14.7006,14.6811,14.6811,9900.0
2010-07-21 13:25:00,15.07,15.09,15.06,15.09,11400.0,14.6811,14.7006,14.6713,14.7006,11400.0
2010-07-21 13:30:00,15.1,15.13,15.1,15.13,20200.0,14.7103,14.7395,14.7103,14.7395,20200.0
2010-07-21 13:35:00,15.13,15.14,15.12,15.12,13100.0,14.7395,14.7493,14.7298,14.7298,13100.0
2010-07-21 13:40:00,15.13,15.13,15.11,15.11,16700.0,14.7395,14.7395,14.72,14.72,16700.0
2010-07-21 13:45:00,15.11,15.11,15.09,15.11,14400.0,14.72,14.72,14.7006,14.72,14400.0
2010-07-21 13:50:00,15.11,15.14,15.11,15.13,23400.0,14.72,14.7493,14.72,14.7395,23400.0
2010-07-21 13:55:00,15.13,15.14,15.12,15.12,21000.0,14.7395,14.7493,14.7298,14.7298,21000.0
2010-07-21 14:00:00,15.11,15.12,15.04,15.08,74500.0,14.72,14.7298,14.6518,14.6908,74500.0
2010-07-21 14:05:00,15.07,15.07,15.01,15.01,62900.0,14.6811,14.6811,14.6226,14.6226,62900.0
2010-07-21 14:10:00,15.01,15.01,14.91,14.94,63100.0,14.6226,14.6226,14.5252,14.5544,63100.0
2010-07-21 14:15:00,14.95,14.96,14.92,14.96,39500.0,14.5642,14.5739,14.5349,14.5739,39500.0
2010-07-21 14:20:00,14.97,14.97,14.91,14.95,37600.0,14.5836,14.5836,14.5252,14.5642,37600.0
2010-07-21 14:25:00,14.95,14.95,14.92,14.92,30500.0,14.5642,14.5642,14.5349,14.5349,30500.0
2010-07-21 14:30:00,14.92,14.92,14.87,14.88,61000.0,14.5349,14.5349,14.4862,14.496,61000.0
2010-07-21 14:35:00,14.88,14.91,14.87,14.89,57100.0,14.496,14.5252,14.4862,14.5057,57100.0
2010-07-21 14:40:00,14.89,14.93,14.89,14.91,37900.0,14.5057,14.5447,14.5057,14.5252,37900.0
2010-07-21 14:45:00,14.91,14.92,14.88,14.89,61200.0,14.5252,14.5349,14.496,14.5057,61200.0
2010-07-21 14:50:00,14.9,14.9,14.83,14.84,62800.0,14.5155,14.5155,14.4473,14.457,62800.0
2010-07-21 14:55:00,14.84,14.85,14.81,14.82,64700.0,14.457,14.4667,14.4278,14.4375,64700.0
2010-07-21 15:00:00,14.83,14.83,14.8,14.82,41600.0,14.4473,14.4473,14.418,14.4375,41600.0
2010-07-21 15:05:00,14.83,14.87,14.82,14.86,55300.0,14.4473,14.4862,14.4375,14.4765,55300.0
2010-07-21 15:10:00,14.86,14.87,14.82,14.87,110400.0,14.4765,14.4862,14.4375,14.4862,110400.0
2010-07-21 15:15:00,14.87,14.9,14.83,14.83,78500.0,14.4862,14.5155,14.4473,14.4473,78500.0
2010-07-21 15:20:00,14.82,14.88,14.81,14.87,81000.0,14.4375,14.496,14.4278,14.4862,81000.0
2010-07-21 15:25:00,14.86,14.87,14.83,14.83,57000.0,14.4765,14.4862,14.4473,14.4473,57000.0
2010-07-21 15:30:00,14.83,14.88,14.82,14.85,116500.0,14.4473,14.496,14.4375,14.4667,116500.0
2010-07-21 15:35:00,14.86,14.88,14.82,14.84,120900.0,14.4765,14.496,14.4375,14.457,120900.0
2010-07-21 15:40:00,14.84,14.84,14.81,14.84,88200.0,14.457,14.457,14.4278,14.457,88200.0
2010-07-21 15:45:00,14.84,14.89,14.82,14.86,120700.0,14.457,14.5057,14.4375,14.4765,120700.0
2010-07-21 15:50:00,14.87,14.9,14.86,14.88,169800.0,14.4862,14.5155,14.4765,14.496,169800.0
2010-07-21 15:55:00,14.87,14.88,14.86,14.87,223900.0,14.4862,14.496,14.4765,14.4862,223900.0
2010-07-22 09:30:00,14.99,15.18,14.93,15.18,85400.0,14.6031,14.7882,14.5447,14.7882,85400.0
2010-07-22 09:35:00,15.19,15.2,15.15,15.17,79400.0,14.798,14.8077,14.759,14.7785,79400.0
2010-07-22 09:40:00,15.18,15.27,15.17,15.21,79200.0,14.7882,14.8759,14.7785,14.8175,79200.0
2010-07-22 09:45:00,15.22,15.25,15.21,15.25,48400.0,14.8272,14.8564,14.8175,14.8564,48400.0
2010-07-22 09:50:00,15.26,15.29,15.26,15.26,34900.0,14.8662,14.8954,14.8662,14.8662,34900.0
2010-07-22 09:55:00,15.26,15.36,15.26,15.35,77400.0,14.8662,14.9636,14.8662,14.9538,77400.0
2010-07-22 10:00:00,15.35,15.46,15.35,15.46,89000.0,14.9538,15.061,14.9538,15.061,89000.0
2010-07-22 10:05:00,15.46,15.48,15.42,15.43,67900.0,15.061,15.0805,15.022,15.0318,67900.0
2010-07-22 10:10:00,15.44,15.48,15.43,15.46,65200.0,15.0415,15.0805,15.0318,15.061,65200.0
2010-07-22 10:15:00,15.46,15.47,15.44,15.44,50000.0,15.061,15.0707,15.0415,15.0415,50000.0
2010-07-22 10:20:00,15.44,15.46,15.42,15.43,84800.0,15.0415,15.061,15.022,15.0318,84800.0
2010-07-22 10:25:00,15.43,15.47,15.42,15.45,88400.0,15.0318,15.0707,15.022,15.0513,88400.0
2010-07-22 10:30:00,15.47,15.5,15.46,15.5,30100.0,15.0707,15.1,15.061,15.1,30100.0
2010-07-22 10:35:00,15.5,15.54,15.48,15.54,153100.0,15.1,15.1389,15.0805,15.1389,153100.0
2010-07-22 10:40:00,15.54,15.6,15.54,15.59,117300.0,15.1389,15.1974,15.1389,15.1876,117300.0
2010-07-22 10:45:00,15.58,15.62,15.58,15.62,56600.0,15.1779,15.2169,15.1779,15.2169,56600.0
2010-07-22 10:50:00,15.62,15.68,15.61,15.67,145800.0,15.2169,15.2753,15.2071,15.2656,145800.0
2010-07-22 10:55:00,15.66,15.67,15.64,15.64,29500.0,15.2558,15.2656,15.2364,15.2364,29500.0
2010-07-22 11:00:00,15.65,15.65,15.63,15.64,65900.0,15.2461,15.2461,15.2266,15.2364,65900.0
2010-07-22 11:05:00,15.64,15.67,15.64,15.65,86300.0,15.2364,15.2656,15.2364,15.2461,86300.0
2010-07-22 11:10:00,15.64,15.67,15.64,15.67,37300.0,15.2364,15.2656,15.2364,15.2656,37300.0
2010-07-22 11:15:00,15.68,15.71,15.67,15.7,59000.0,15.2753,15.3046,15.2656,15.2948,59000.0
2010-07-22 11:20:00,15.71,15.71,15.68,15.71,53700.0,15.3046,15.3046,15.2753,15.3046,53700.0
2010-07-22 11:25:00,15.7,15.71,15.65,15.66,150100.0,15.2948,15.3046,15.2461,15.2558,150100.0
2010-07-22 11:30:00,15.66,15.67,15.56,15.58,86100.0,15.2558,15.2656,15.1584,15.1779,86100.0
2010-07-22 11:35:00,15.58,15.59,15.52,15.53,30800.0,15.1779,15.1876,15.1195,15.1292,30800.0
2010-07-22 11:40:00,15.52,15.56,15.52,15.54,27800.0,15.1195,15.1584,15.1195,15.1389,27800.0
2010-07-22 11:45:00,15.55,15.56,15.54,15.56,15100.0,15.1487,15.1584,15.1389,15.1584,15100.0
2010-07-22 11:50:00,15.55,15.56,15.52,15.53,23700.0,15.1487,15.1584,15.1195,15.1292,23700.0
2010-07-22 11:55:00,15.53,15.56,15.53,15.56,27400.0,15.1292,15.1584,15.1292,15.1584,27400.0
2010-07-22 12:00:00,15.56,15.57,15.55,15.56,45300.0,15.1584,15.1682,15.1487,15.1584,45300.0
2010-07-22 12:05:00,15.56,15.56,15.53,15.53,36000.0,15.1584,15.1584,15.1292,15.1292,36000.0
2010-07-22 12:10:00,15.53,15.53,15.51,15.51,28100.0,15.1292,15.1292,15.1097,15.1097,28100.0
2010-07-22 12:15:00,15.51,15.52,15.5,15.51,24300.0,15.1097,15.1195,15.1,15.1097,24300.0
2010-07-22 12:20:00,15.51,15.55,15.5,15.52,43800.0,15.1097,15.1487,15.1,15.1195,43800.0
2010-07-22 12:25:00,15.52,15.53,15.47,15.48,85700.0,15.1195,15.1292,15.0707,15.0805,85700.0
2010-07-22 12:30:00,15.47,15.48,15.47,15.48,12600.0,15.0707,15.0805,15.0707,15.0805,12600.0
2010-07-22 12:35:00,15.48,15.49,15.44,15.45,86500.0,15.0805,15.0902,15.0415,15.0513,86500.0
2010-07-22 12:40:00,15.46,15.46,15.44,15.45,24900.0,15.061,15.061,15.0415,15.0513,24900.0
2010-07-22 12:45:00,15.44,15.47,15.44,15.46,28000.0,15.0415,15.0707,15.0415,15.061,28000.0
2010-07-22 12:50:00,15.46,15.47,15.43,15.45,40200.0,15.061,15.0707,15.0318,15.0513,40200.0
2010-07-22 12:55:00,15.45,15.46,15.45,15.45,18900.0,15.0513,15.061,15.0513,15.0513,18900.0
2010-07-22 13:00:00,15.46,15.47,15.45,15.46,30600.0,15.061,15.0707,15.0513,15.061,30600.0
2010-07-22 13:05:00,15.47,15.52,15.47,15.52,85200.0,15.0707,15.1195,15.0707,15.1195,85200.0
2010-07-22 13:10:00,15.52,15.53,15.51,15.53,12800.0,15.1195,15.1292,15.1097,15.1292,12800.0
2010-07-22 13:15:00,15.53,15.54,15.52,15.53,64100.0,15.1292,15.1389,15.1195,15.1292,64100.0
2010-07-22 13:20:00,15.53,15.54,15.52,15.52,26400.0,15.1292,15.1389,15.1195,15.1195,26400.0
2010-07-22 13:25:00,15.52,15.53,15.5,15.52,86500.0,15.1195,15.1292,15.1,15.1195,86500.0
2010-07-22 13:30:00,15.52,15.54,15.52,15.53,15500.0,15.1195,15.1389,15.1195,15.1292,15500.0
2010-07-22 13:35:00,15.53,15.56,15.53,15.56,22000.0,15.1292,15.1584,15.1292,15.1584,22000.0
2010-07-22 13:40:00,15.55,15.56,15.55,15.56,13400.0,15.1487,15.1584,15.1487,15.1584,13400.0
2010-07-22 13:45:00,15.56,15.56,15.55,15.56,12600.0,15.1584,15.1584,15.1487,15.1584,12600.0
2010-07-22 13:50:00,15.56,15.58,15.56,15.57,30200.0,15.1584,15.1779,15.1584,15.1682,30200.0
2010-07-22 13:55:00,15.57,15.58,15.57,15.58,15900.0,15.1682,15.1779,15.1682,15.1779,15900.0
2010-07-22 14:00:00,15.58,15.6,15.57,15.6,52800.0,15.1779,15.1974,15.1682,15.1974,52800.0
2010-07-22 14:05:00,15.6,15.63,15.6,15.62,29200.0,15.1974,15.2266,15.1974,15.2169,29200.0
2010-07-22 14:10:00,15.61,15.64,15.61,15.63,20700.0,15.2071,15.2364,15.2071,15.2266,20700.0
2010-07-22 14:15:00,15.64,15.65,15.6,15.6,28200.0,15.2364,15.2461,15.1974,15.1974,28200.0
2010-07-22 14:20:00,15.6,15.61,15.6,15.6,11300.0,15.1974,15.2071,15.1974,15.1974,11300.0
2010-07-22 14:25:00,15.61,15.68,15.6,15.68,52200.0,15.2071,15.2753,15.1974,15.2753,52200.0
2010-07-22 14:30:00,15.68,15.68,15.64,15.65,26000.0,15.2753,15.2753,15.2364,15.2461,26000.0
2010-07-22 14:35:00,15.65,15.66,15.64,15.65,26800.0,15.2461,15.2558,15.2364,15.2461,26800.0
2010-07-22 14:40:00,15.64,15.64,15.61,15.61,28300.0,15.2364,15.2364,15.2071,15.2071,28300.0
2010-07-22 14:45:00,15.62,15.65,15.61,15.64,56300.0,15.2169,15.2461,15.2071,15.2364,56300.0
2010-07-22 14:50:00,15.65,15.66,15.63,15.65,29300.0,15.2461,15.2558,15.2266,15.2461,29300.0
2010-07-22 14:55:00,15.66,15.66,15.63,15.63,35300.0,15.2558,15.2558,15.2266,15.2266,35300.0
2010-07-22 15:00:00,15.64,15.64,15.62,15.63,48600.0,15.2364,15.2364,15.2169,15.2266,48600.0
2010-07-22 15:05:00,15.63,15.63,15.56,15.59,181200.0,15.2266,15.2266,15.1584,15.1876,181200.0
2010-07-22 15:10:00,15.59,15.59,15.57,15.59,57900.0,15.1876,15.1876,15.1682,15.1876,57900.0
2010-07-22 15:15:00,15.59,15.62,15.59,15.62,38700.0,15.1876,15.2169,15.1876,15.2169,38700.0
2010-07-22 15:20:00,15.62,15.62,15.61,15.62,53700.0,15.2169,15.2169,15.2071,15.2169,53700.0
2010-07-22 15:25:00,15.62,15.62,15.6,15.62,78100.0,15.2169,15.2169,15.1974,15.2169,78100.0
2010-07-22 15:30:00,15.62,15.62,15.61,15.61,34900.0,15.2169,15.2169,15.2071,15.2071,34900.0
2010-07-22 15:35:00,15.61,15.62,15.53,15.56,121400.0,15.2071,15.2169,15.1292,15.1584,121400.0
2010-07-22 15:40:00,15.55,15.57,15.53,15.56,107000.0,15.1487,15.1682,15.1292,15.1584,107000.0
2010-07-22 15:45:00,15.56,15.6,15.55,15.56,170700.0,15.1584,15.1974,15.1487,15.1584,170700.0
2010-07-22 15:50:00,15.57,15.6,15.56,15.57,108600.0,15.1682,15.1974,15.1584,15.1682,108600.0
2010-07-22 15:55:00,15.57,15.63,15.57,15.59,197900.0,15.1682,15.2266,15.1682,15.1876,197900.0
2010-07-23 09:30:00,15.37,15.58,15.34,15.54,55600.0,14.9733,15.1779,14.9441,15.1389,55600.0
2010-07-23 09:35:00,15.54,15.58,15.51,15.53,83800.0,15.1389,15.1779,15.1097,15.1292,83800.0
2010-07-23 09:40:00,15.52,15.54,15.5,15.52,69100.0,15.1195,15.1389,15.1,15.1195,69100.0
2010-07-23 09:45:00,15.52,15.52,15.47,15.47,30500.0,15.1195,15.1195,15.0707,15.0707,30500.0
2010-07-23 09:50:00,15.46,15.46,15.42,15.45,36100.0,15.061,15.061,15.022,15.0513,36100.0
2010-07-23 09:55:00,15.45,15.47,15.43,15.45,113500.0,15.0513,15.0707,15.0318,15.0513,113500.0
2010-07-23 10:00:00,15.45,15.47,15.42,15.46,59600.0,15.0513,15.0707,15.022,15.061,59600.0
2010-07-23 10:05:00,15.46,15.5,15.46,15.5,31300.0,15.061,15.1,15.061,15.1,31300.0
2010-07-23 10:10:00,15.5,15.56,15.5,15.56,30800.0,15.1,15.1584,15.1,15.1584,30800.0
2010-07-23 10:15:00,15.55,15.57,15.54,15.57,18900.0,15.1487,15.1682,15.1389,15.1682,18900.0
2010-07-23 10:20:00,15.57,15.59,15.56,15.58,32800.0,15.1682,15.1876,15.1584,15.1779,32800.0
2010-07-23 10:25:00,15.58,15.63,15.58,15.62,30500.0,15.1779,15.2266,15.1779,15.2169,30500.0
2010-07-23 10:30:00,15.61,15.68,15.61,15.67,52400.0,15.2071,15.2753,15.2071,15.2656,52400.0
2010-07-23 10:35:00,15.66,15.67,15.64,15.64,46400.0,15.2558,15.2656,15.2364,15.2364,46400.0
2010-07-23 10:40:00,15.64,15.7,15.64,15.7,82200.0,15.2364,15.2948,15.2364,15.2948,82200.0
2010-07-23 10:45:00,15.7,15.71,15.68,15.69,33000.0,15.2948,15.3046,15.2753,15.2851,33000.0
2010-07-23 10:50:00,15.69,15.69,15.66,15.66,42900.0,15.2851,15.2851,15.2558,15.2558,42900.0
2010-07-23 10:55:00,15.66,15.69,15.66,15.67,48500.0,15.2558,15.2851,15.2558,15.2656,48500.0
2010-07-23 11:00:00,15.66,15.7,15.66,15.7,32300.0,15.2558,15.2948,15.2558,15.2948,32300.0
2010-07-23 11:05:00,15.7,15.71,15.69,15.7,20700.0,15.2948,15.3046,15.2851,15.2948,20700.0
2010-07-23 11:10:00,15.7,15.72,15.65,15.66,39300.0,15.2948,15.3143,15.2461,15.2558,39300.0
2010-07-23 11:15:00,15.65,15.65,15.64,15.64,11300.0,15.2461,15.2461,15.2364,15.2364,11300.0
2010-07-23 11:20:00,15.63,15.63,15.61,15.62,14300.0,15.2266,15.2266,15.2071,15.2169,14300.0
2010-07-23 11:25:00,15.61,15.66,15.61,15.66,59900.0,15.2071,15.2558,15.2071,15.2558,59900.0
2010-07-23 11:30:00,15.65,15.68,15.65,15.68,24000.0,15.2461,15.2753,15.2461,15.2753,24000.0
2010-07-23 11:35:00,15.68,15.69,15.68,15.69,14000.0,15.2753,15.2851,15.2753,15.2851,14000.0
2010-07-23 11:40:00,15.7,15.7,15.67,15.69,32700.0,15.2948,15.2948,15.2656,15.2851,32700.0
2010-07-23 11:45:00,15.7,15.71,15.69,15.7,42800.0,15.2948,15.3046,15.2851,15.2948,42800.0
2010-07-23 11:50:00,15.7,15.72,15.7,15.72,16700.0,15.2948,15.3143,15.2948,15.3143,16700.0
2010-07-23 11:55:00,15.72,15.75,15.69,15.71,40100.0,15.3143,15.3435,15.2851,15.3046,40100.0
2010-07-23 12:00:00,15.72,15.75,15.66,15.66,106300.0,15.3143,15.3435,15.2558,15.2558,106300.0
2010-07-23 12:05:00,15.65,15.69,15.65,15.65,53800.0,15.2461,15.2851,15.2461,15.2461,53800.0
2010-07-23 12:10:00,15.65,15.66,15.6,15.66,27900.0,15.2461,15.2558,15.1974,15.2558,27900.0
2010-07-23 12:15:00,15.65,15.67,15.62,15.67,42700.0,15.2461,15.2656,15.2169,15.2656,42700.0
2010-07-23 12:20:00,15.68,15.68,15.63,15.65,43300.0,15.2753,15.2753,15.2266,15.2461,43300.0
2010-07-23 12:25:00,15.65,15.68,15.65,15.66,27600.0,15.2461,15.2753,15.2461,15.2558,27600.0
2010-07-23 12:30:00,15.65,15.66,15.61,15.63,28100.0,15.2461,15.2558,15.2071,15.2266,28100.0
2010-07-23 12:35:00,15.63,15.63,15.61,15.63,28900.0,15.2266,15.2266,15.2071,15.2266,28900.0
2010-07-23 12:40:00,15.63,15.64,15.59,15.59,29700.0,15.2266,15.2364,15.1876,15.1876,29700.0
2010-07-23 12:45:00,15.58,15.6,15.56,15.6,29600.0,15.1779,15.1974,15.1584,15.1974,29600.0
2010-07-23 12:50:00,15.6,15.63,15.6,15.63,20300.0,15.1974,15.2266,15.1974,15.2266,20300.0
2010-07-23 12:55:00,15.62,15.66,15.62,15.65,19400.0,15.2169,15.2558,15.2169,15.2461,19400.0
2010-07-23 13:00:00,15.66,15.66,15.63,15.63,17700.0,15.2558,15.2558,15.2266,15.2266,17700.0
2010-07-23 13:05:00,15.63,15.64,15.61,15.64,8800.0,15.2266,15.2364,15.2071,15.2364,8800.0
2010-07-23 13:10:00,15.64,15.69,15.63,15.69,29100.0,15.2364,15.2851,15.2266,15.2851,29100.0
2010-07-23 13:15:00,15.69,15.73,15.69,15.71,26900.0,15.2851,15.324,15.2851,15.3046,26900.0
2010-07-23 13:20:00,15.71,15.77,15.71,15.77,12500.0,15.3046,15.363,15.3046,15.363,12500.0
2010-07-23 13:25:00,15.77,15.83,15.77,15.83,41400.0,15.363,15.4215,15.363,15.4215,41400.0
2010-07-23 13:30:00,15.83,15.88,15.83,15.86,59800.0,15.4215,15.4702,15.4215,15.4507,59800.0
2010-07-23 13:35:00,15.86,15.86,15.82,15.84,27100.0,15.4507,15.4507,15.4117,15.4312,27100.0
2010-07-23 13:40:00,15.85,15.85,15.8,15.81,21800.0,15.4409,15.4409,15.3922,15.402,21800.0
2010-07-23 13:45:00,15.81,15.82,15.81,15.81,15900.0,15.402,15.4117,15.402,15.402,15900.0
2010-07-23 13:50:00,15.81,15.86,15.81,15.84,22700.0,15.402,15.4507,15.402,15.4312,22700.0
2010-07-23 13:55:00,15.84,15.86,15.82,15.82,18600.0,15.4312,15.4507,15.4117,15.4117,18600.0
2010-07-23 14:00:00,15.82,15.85,15.81,15.85,30500.0,15.4117,15.4409,15.402,15.4409,30500.0
2010-07-23 14:05:00,15.85,15.86,15.84,15.85,22500.0,15.4409,15.4507,15.4312,15.4409,22500.0
2010-07-23 14:10:00,15.86,15.86,15.82,15.82,19000.0,15.4507,15.4507,15.4117,15.4117,19000.0
2010-07-23 14:15:00,15.82,15.82,15.81,15.82,16300.0,15.4117,15.4117,15.402,15.4117,16300.0
2010-07-23 14:20:00,15.81,15.81,15.78,15.78,17900.0,15.402,15.402,15.3727,15.3727,17900.0
2010-07-23 14:25:00,15.78,15.78,15.77,15.77,11600.0,15.3727,15.3727,15.363,15.363,11600.0
2010-07-23 14:30:00,15.77,15.81,15.77,15.8,33500.0,15.363,15.402,15.363,15.3922,33500.0
2010-07-23 14:35:00,15.79,15.81,15.78,15.8,51300.0,15.3825,15.402,15.3727,15.3922,51300.0
2010-07-23 14:40:00,15.8,15.83,15.8,15.81,31100.0,15.3922,15.4215,15.3922,15.402,31100.0
2010-07-23 14:45:00,15.81,15.82,15.79,15.8,12700.0,15.402,15.4117,15.3825,15.3922,12700.0
2010-07-23 14:50:00,15.8,15.83,15.8,15.82,23500.0,15.3922,15.4215,15.3922,15.4117,23500.0
2010-07-23 14:55:00,15.83,15.84,15.81,15.81,30500.0,15.4215,15.4312,15.402,15.402,30500.0
2010-07-23 15:00:00,15.81,15.82,15.79,15.79,39400.0,15.402,15.4117,15.3825,15.3825,39400.0
2010-07-23 15:05:00,15.8,15.83,15.79,15.83,29900.0,15.3922,15.4215,15.3825,15.4215,29900.0
2010-07-23 15:10:00,15.83,15.83,15.8,15.81,24900.0,15.4215,15.4215,15.3922,15.402,24900.0
2010-07-23 15:15:00,15.8,15.84,15.79,15.83,33600.0,15.3922,15.4312,15.3825,15.4215,33600.0
2010-07-23 15:20:00,15.84,15.85,15.83,15.85,37100.0,15.4312,15.4409,15.4215,15.4409,37100.0
2010-07-23 15:25:00,15.86,15.86,15.82,15.82,51000.0,15.4507,15.4507,15.4117,15.4117,51000.0
2010-07-23 15:30:00,15.83,15.85,15.82,15.85,52700.0,15.4215,15.4409,15.4117,15.4409,52700.0
2010-07-23 15:35:00,15.85,15.86,15.8,15.81,73400.0,15.4409,15.4507,15.3922,15.402,73400.0
2010-07-23 15:40:00,15.82,15.82,15.78,15.8,104400.0,15.4117,15.4117,15.3727,15.3922,104400.0
2010-07-23 15:45:00,15.8,15.84,15.8,15.84,99500.0,15.3922,15.4312,15.3922,15.4312,99500.0
2010-07-23 15:50:00,15.84,15.86,15.83,15.86,95100.0,15.4312,15.4507,15.4215,15.4507,95100.0
2010-07-23 15:55:00,15.86,15.89,15.85,15.88,138000.0,15.4507,15.4799,15.4409,15.4702,138000.0
2010-07-26 09:30:00,15.86,15.92,15.83,15.88,32300.0,15.4507,15.5091,15.4215,15.4702,32300.0
2010-07-26 09:35:00,15.88,15.98,15.87,15.97,45500.0,15.4702,15.5676,15.4604,15.5578,45500.0
2010-07-26 09:40:00,15.97,15.98,15.91,15.96,48800.0,15.5578,15.5676,15.4994,15.5481,48800.0
2010-07-26 09:45:00,15.96,16.03,15.95,16.0,148800.0,15.5481,15.6163,15.5384,15.5871,148800.0
2010-07-26 09:50:00,16.0,16.01,15.98,15.98,127300.0,15.5871,15.5968,15.5676,15.5676,127300.0
2010-07-26 09:55:00,15.99,16.02,15.96,15.98,48700.0,15.5773,15.6066,15.5481,15.5676,48700.0
2010-07-26 10:00:00,16.0,16.13,16.0,16.11,129600.0,15.5871,15.7137,15.5871,15.6942,129600.0
2010-07-26 10:05:00,16.1,16.12,16.1,16.12,28900.0,15.6845,15.704,15.6845,15.704,28900.0
2010-07-26 10:10:00,16.12,16.12,16.07,16.09,40700.0,15.704,15.704,15.6553,15.6747,40700.0
2010-07-26 10:15:00,16.09,16.13,16.09,16.12,81400.0,15.6747,15.7137,15.6747,15.704,81400.0
2010-07-26 10:20:00,16.12,16.14,16.1,16.11,69800.0,15.704,15.7235,15.6845,15.6942,69800.0
2010-07-26 10:25:00,16.12,16.12,16.08,16.08,35100.0,15.704,15.704,15.665,15.665,35100.0
2010-07-26 10:30:00,16.08,16.09,16.04,16.07,43600.0,15.665,15.6747,15.626,15.6553,43600.0
2010-07-26 10:35:00,16.07,16.1,16.07,16.09,48800.0,15.6553,15.6845,15.6553,15.6747,48800.0
2010-07-26 10:40:00,16.1,16.11,16.08,16.1,40800.0,15.6845,15.6942,15.665,15.6845,40800.0
2010-07-26 10:45:00,16.1,16.14,16.09,16.14,89600.0,15.6845,15.7235,15.6747,15.7235,89600.0
2010-07-26 10:50:00,16.13,16.16,16.12,16.15,73900.0,15.7137,15.7429,15.704,15.7332,73900.0
2010-07-26 10:55:00,16.15,16.19,16.14,16.19,131500.0,15.7332,15.7722,15.7235,15.7722,131500.0
2010-07-26 11:00:00,16.18,16.22,16.17,16.17,67600.0,15.7624,15.8014,15.7527,15.7527,67600.0
2010-07-26 11:05:00,16.17,16.18,16.15,16.18,67800.0,15.7527,15.7624,15.7332,15.7624,67800.0
2010-07-26 11:10:00,16.18,16.21,16.16,16.21,52700.0,15.7624,15.7916,15.7429,15.7916,52700.0
2010-07-26 11:15:00,16.2,16.24,16.2,16.23,34400.0,15.7819,15.8209,15.7819,15.8111,34400.0
2010-07-26 11:20:00,16.23,16.25,16.22,16.23,42500.0,15.8111,15.8306,15.8014,15.8111,42500.0
2010-07-26 11:25:00,16.23,16.25,16.22,16.23,26800.0,15.8111,15.8306,15.8014,15.8111,26800.0
2010-07-26 11:30:00,16.23,16.23,16.21,16.23,21700.0,15.8111,15.8111,15.7916,15.8111,21700.0
2010-07-26 11:35:00,16.22,16.23,16.2,16.22,51900.0,15.8014,15.8111,15.7819,15.8014,51900.0
2010-07-26 11:40:00,16.21,16.21,16.19,16.21,26500.0,15.7916,15.7916,15.7722,15.7916,26500.0
2010-07-26 11:45:00,16.21,16.28,16.21,16.26,112500.0,15.7916,15.8598,15.7916,15.8404,112500.0
2010-07-26 11:50:00,16.26,16.26,16.24,16.26,17700.0,15.8404,15.8404,15.8209,15.8404,17700.0
2010-07-26 11:55:00,16.26,16.27,16.24,16.24,11600.0,15.8404,15.8501,15.8209,15.8209,11600.0
2010-07-26 12:00:00,16.24,16.25,16.22,16.24,32300.0,15.8209,15.8306,15.8014,15.8209,32300.0
2010-07-26 12:05:00,16.24,16.29,16.23,16.28,43300.0,15.8209,15.8696,15.8111,15.8598,43300.0
2010-07-26 12:10:00,16.29,16.3,16.27,16.27,31100.0,15.8696,15.8793,15.8501,15.8501,31100.0
2010-07-26 12:15:00,16.28,16.28,16.26,16.28,22400.0,15.8598,15.8598,15.8404,15.8598,22400.0
2010-07-26 12:20:00,16.27,16.28,16.26,16.26,10800.0,15.8501,15.8598,15.8404,15.8404,10800.0
2010-07-26 12:25:00,16.26,16.29,16.26,16.29,17200.0,15.8404,15.8696,15.8404,15.8696,17200.0
2010-07-26 12:30:00,16.29,16.3,16.27,16.29,61700.0,15.8696,15.8793,15.8501,15.8696,61700.0
2010-07-26 12:35:00,16.28,16.32,16.28,16.32,39200.0,15.8598,15.8988,15.8598,15.8988,39200.0
2010-07-26 12:40:00,16.32,16.33,16.28,16.28,55900.0,15.8988,15.9085,15.8598,15.8598,55900.0
2010-07-26 12:45:00,16.28,16.3,16.27,16.29,29000.0,15.8598,15.8793,15.8501,15.8696,29000.0
2010-07-26 12:50:00,16.3,16.3,16.27,16.27,35800.0,15.8793,15.8793,15.8501,15.8501,35800.0
2010-07-26 12:55:00,16.27,16.31,16.27,16.3,25000.0,15.8501,15.8891,15.8501,15.8793,25000.0
2010-07-26 13:00:00,16.29,16.3,16.28,16.29,11700.0,15.8696,15.8793,15.8598,15.8696,11700.0
2010-07-26 13:05:00,16.29,16.3,16.26,16.27,26400.0,15.8696,15.8793,15.8404,15.8501,26400.0
2010-07-26 13:10:00,16.27,16.29,16.26,16.28,32800.0,15.8501,15.8696,15.8404,15.8598,32800.0
2010-07-26 13:15:00,16.29,16.29,16.27,16.29,24300.0,15.8696,15.8696,15.8501,15.8696,24300.0
2010-07-26 13:20:00,16.28,16.3,16.28,16.28,10700.0,15.8598,15.8793,15.8598,15.8598,10700.0
2010-07-26 13:25:00,16.29,16.32,16.29,16.32,15900.0,15.8696,15.8988,15.8696,15.8988,15900.0
2010-07-26 13:30:00,16.31,16.32,16.29,16.29,30400.0,15.8891,15.8988,15.8696,15.8696,30400.0
2010-07-26 13:35:00,16.28,16.29,16.26,16.27,28700.0,15.8598,15.8696,15.8404,15.8501,28700.0
2010-07-26 13:40:00,16.27,16.29,16.26,16.29,32400.0,15.8501,15.8696,15.8404,15.8696,32400.0
2010-07-26 13:45:00,16.29,16.31,16.27,16.31,78400.0,15.8696,15.8891,15.8501,15.8891,78400.0
2010-07-26 13:50:00,16.31,16.33,16.29,16.32,47500.0,15.8891,15.9085,15.8696,15.8988,47500.0
2010-07-26 13:55:00,16.33,16.35,16.32,16.33,42500.0,15.9085,15.928,15.8988,15.9085,42500.0
2010-07-26 14:00:00,16.32,16.34,16.32,16.34,44100.0,15.8988,15.9183,15.8988,15.9183,44100.0
2010-07-26 14:05:00,16.34,16.34,16.33,16.33,12300.0,15.9183,15.9183,15.9085,15.9085,12300.0
2010-07-26 14:10:00,16.34,16.36,16.33,16.35,46900.0,15.9183,15.9378,15.9085,15.928,46900.0
2010-07-26 14:15:00,16.35,16.35,16.34,16.34,10300.0,15.928,15.928,15.9183,15.9183,10300.0
2010-07-26 14:20:00,16.34,16.34,16.3,16.31,33000.0,15.9183,15.9183,15.8793,15.8891,33000.0
2010-07-26 14:25:00,16.31,16.31,16.29,16.29,16300.0,15.8891,15.8891,15.8696,15.8696,16300.0
2010-07-26 14:30:00,16.29,16.31,16.28,16.3,77000.0,15.8696,15.8891,15.8598,15.8793,77000.0
2010-07-26 14:35:00,16.31,16.33,16.3,16.32,48700.0,15.8891,15.9085,15.8793,15.8988,48700.0
2010-07-26 14:40:00,16.31,16.33,16.28,16.28,164800.0,15.8891,15.9085,15.8598,15.8598,164800.0
2010-07-26 14:45:00,16.29,16.29,16.28,16.29,20400.0,15.8696,15.8696,15.8598,15.8696,20400.0
2010-07-26 14:50:00,16.28,16.32,16.28,16.32,104900.0,15.8598,15.8988,15.8598,15.8988,104900.0
2010-07-26 14:55:00,16.32,16.34,16.31,16.32,47700.0,15.8988,15.9183,15.8891,15.8988,47700.0
2010-07-26 15:00:00,16.32,16.34,16.31,16.34,41200.0,15.8988,15.9183,15.8891,15.9183,41200.0
2010-07-26 15:05:00,16.33,16.35,16.33,16.35,44900.0,15.9085,15.928,15.9085,15.928,44900.0
2010-07-26 15:10:00,16.35,16.35,16.33,16.33,67500.0,15.928,15.928,15.9085,15.9085,67500.0
2010-07-26 15:15:00,16.34,16.34,16.32,16.33,50300.0,15.9183,15.9183,15.8988,15.9085,50300.0
2010-07-26 15:20:00,16.34,16.36,16.33,16.36,79700.0,15.9183,15.9378,15.9085,15.9378,79700.0
2010-07-26 15:25:00,16.35,16.37,16.35,16.36,37700.0,15.928,15.9475,15.928,15.9378,37700.0
2010-07-26 15:30:00,16.37,16.37,16.34,16.35,55900.0,15.9475,15.9475,15.9183,15.928,55900.0
2010-07-26 15:35:00,16.35,16.37,16.33,16.36,76200.0,15.928,15.9475,15.9085,15.9378,76200.0
2010-07-26 15:40:00,16.36,16.38,16.35,16.35,59000.0,15.9378,15.9573,15.928,15.928,59000.0
2010-07-26 15:45:00,16.36,16.39,16.35,16.38,101200.0,15.9378,15.967,15.928,15.9573,101200.0
2010-07-26 15:50:00,16.39,16.4,16.38,16.4,105900.0,15.967,15.9767,15.9573,15.9767,105900.0
2010-07-26 15:55:00,16.39,16.4,16.39,16.4,188200.0,15.967,15.9767,15.967,15.9767,188200.0
2010-07-27 09:30:00,16.42,16.52,16.37,16.48,55100.0,15.9962,16.0936,15.9475,16.0547,55100.0
2010-07-27 09:35:00,16.48,16.55,16.46,16.55,39900.0,16.0547,16.1229,16.0352,16.1229,39900.0
2010-07-27 09:40:00,16.55,16.59,16.53,16.58,57000.0,16.1229,16.1618,16.1034,16.1521,57000.0
2010-07-27 09:45:00,16.57,16.58,16.48,16.5,51800.0,16.1424,16.1521,16.0547,16.0742,51800.0
2010-07-27 09:50:00,16.5,16.53,16.48,16.51,76000.0,16.0742,16.1034,16.0547,16.0839,76000.0
2010-07-27 09:55:00,16.51,16.53,16.5,16.5,27400.0,16.0839,16.1034,16.0742,16.0742,27400.0
2010-07-27 10:00:00,16.5,16.57,16.47,16.49,140200.0,16.0742,16.1424,16.0449,16.0644,140200.0
2010-07-27 10:05:00,16.49,16.49,16.38,16.39,78700.0,16.0644,16.0644,15.9573,15.967,78700.0
2010-07-27 10:10:00,16.38,16.39,16.35,16.35,100800.0,15.9573,15.967,15.928,15.928,100800.0
2010-07-27 10:15:00,16.36,16.4,16.33,16.39,67500.0,15.9378,15.9767,15.9085,15.967,67500.0
2010-07-27 10:20:00,16.4,16.44,16.39,16.43,39900.0,15.9767,16.0157,15.967,16.006,39900.0
2010-07-27 10:25:00,16.43,16.47,16.42,16.45,39600.0,16.006,16.0449,15.9962,16.0255,39600.0
2010-07-27 10:30:00,16.46,16.46,16.42,16.42,48100.0,16.0352,16.0352,15.9962,15.9962,48100.0
2010-07-27 10:35:00,16.42,16.45,16.41,16.41,38000.0,15.9962,16.0255,15.9865,15.9865,38000.0
2010-07-27 10:40:00,16.41,16.43,16.39,16.39,42400.0,15.9865,16.006,15.967,15.967,42400.0
2010-07-27 10:45:00,16.38,16.42,16.38,16.4,35900.0,15.9573,15.9962,15.9573,15.9767,35900.0
2010-07-27 10:50:00,16.39,16.42,16.38,16.39,54900.0,15.967,15.9962,15.9573,15.967,54900.0
2010-07-27 10:55:00,16.4,16.42,16.37,16.42,55700.0,15.9767,15.9962,15.9475,15.9962,55700.0
2010-07-27 11:00:00,16.41,16.42,16.36,16.39,43700.0,15.9865,15.9962,15.9378,15.967,43700.0
2010-07-27 11:05:00,16.39,16.42,16.38,16.41,56900.0,15.967,15.9962,15.9573,15.9865,56900.0
2010-07-27 11:10:00,16.4,16.41,16.37,16.39,39400.0,15.9767,15.9865,15.9475,15.967,39400.0
2010-07-27 11:15:00,16.39,16.4,16.36,16.37,60000.0,15.967,15.9767,15.9378,15.9475,60000.0
2010-07-27 11:20:00,16.37,16.4,16.36,16.4,56500.0,15.9475,15.9767,15.9378,15.9767,56500.0
2010-07-27 11:25:00,16.4,16.45,16.4,16.43,37400.0,15.9767,16.0255,15.9767,16.006,37400.0
2010-07-27 11:30:00,16.44,16.45,16.43,16.44,40500.0,16.0157,16.0255,16.006,16.0157,40500.0
2010-07-27 11:35:00,16.44,16.49,16.43,16.49,17600.0,16.0157,16.0644,16.006,16.0644,17600.0
2010-07-27 11:40:00,16.49,16.5,16.46,16.47,30500.0,16.0644,16.0742,16.0352,16.0449,30500.0
2010-07-27 11:45:00,16.47,16.5,16.46,16.49,39600.0,16.0449,16.0742,16.0352,16.0644,39600.0
2010-07-27 11:50:00,16.48,16.5,16.48,16.49,31700.0,16.0547,16.0742,16.0547,16.0644,31700.0
2010-07-27 11:55:00,16.47,16.47,16.45,16.46,24400.0,16.0449,16.0449,16.0255,16.0352,24400.0
2010-07-27 12:00:00,16.47,16.48,16.47,16.47,6300.0,16.0449,16.0547,16.0449,16.0449,6300.0
2010-07-27 12:05:00,16.47,16.49,16.47,16.49,15900.0,16.0449,16.0644,16.0449,16.0644,15900.0
2010-07-27 12:10:00,16.49,16.53,16.49,16.51,20300.0,16.0644,16.1034,16.0644,16.0839,20300.0
2010-07-27 12:15:00,16.52,16.52,16.51,16.51,9900.0,16.0936,16.0936,16.0839,16.0839,9900.0
2010-07-27 12:20:00,16.52,16.52,16.49,16.49,21900.0,16.0936,16.0936,16.0644,16.0644,21900.0
2010-07-27 12:25:00,16.49,16.5,16.48,16.5,40100.0,16.0644,16.0742,16.0547,16.0742,40100.0
2010-07-27 12:30:00,16.5,16.51,16.48,16.5,53600.0,16.0742,16.0839,16.0547,16.0742,53600.0
2010-07-27 12:35:00,16.51,16.51,16.5,16.5,25100.0,16.0839,16.0839,16.0742,16.0742,25100.0
2010-07-27 12:40:00,16.51,16.51,16.5,16.5,8000.0,16.0839,16.0839,16.0742,16.0742,8000.0
2010-07-27 12:45:00,16.5,16.5,16.44,16.44,29200.0,16.0742,16.0742,16.0157,16.0157,29200.0
2010-07-27 12:50:00,16.45,16.46,16.42,16.43,24300.0,16.0255,16.0352,15.9962,16.006,24300.0
2010-07-27 12:55:00,16.42,16.47,16.41,16.46,38800.0,15.9962,16.0449,15.9865,16.0352,38800.0
2010-07-27 13:00:00,16.45,16.47,16.41,16.45,166500.0,16.0255,16.0449,15.9865,16.0255,166500.0
2010-07-27 13:05:00,16.45,16.47,16.44,16.45,49300.0,16.0255,16.0449,16.0157,16.0255,49300.0
2010-07-27 13:10:00,16.46,16.46,16.43,16.45,51700.0,16.0352,16.0352,16.006,16.0255,51700.0
2010-07-27 13:15:00,16.46,16.47,16.45,16.45,24000.0,16.0352,16.0449,16.0255,16.0255,24000.0
2010-07-27 13:20:00,16.46,16.48,16.44,16.47,40700.0,16.0352,16.0547,16.0157,16.0449,40700.0
2010-07-27 13:25:00,16.46,16.47,16.42,16.42,19200.0,16.0352,16.0449,15.9962,15.9962,19200.0
2010-07-27 13:30:00,16.41,16.42,16.4,16.42,29600.0,15.9865,15.9962,15.9767,15.9962,29600.0
2010-07-27 13:35:00,16.41,16.42,16.4,16.41,18600.0,15.9865,15.9962,15.9767,15.9865,18600.0
2010-07-27 13:40:00,16.41,16.43,16.4,16.43,46500.0,15.9865,16.006,15.9767,16.006,46500.0
2010-07-27 13:45:00,16.43,16.5,16.42,16.5,50900.0,16.006,16.0742,15.9962,16.0742,50900.0
2010-07-27 13:50:00,16.48,16.49,16.46,16.46,10000.0,16.0547,16.0644,16.0352,16.0352,10000.0
2010-07-27 13:55:00,16.46,16.5,16.46,16.49,24000.0,16.0352,16.0742,16.0352,16.0644,24000.0
2010-07-27 14:00:00,16.49,16.5,16.47,16.48,48600.0,16.0644,16.0742,16.0449,16.0547,48600.0
2010-07-27 14:05:00,16.48,16.49,16.46,16.48,24100.0,16.0547,16.0644,16.0352,16.0547,24100.0
2010-07-27 14:10:00,16.48,16.49,16.46,16.49,17700.0,16.0547,16.0644,16.0352,16.0644,17700.0
2010-07-27 14:15:00,16.48,16.52,16.45,16.52,96900.0,16.0547,16.0936,16.0255,16.0936,96900.0
2010-07-27 14:20:00,16.53,16.53,16.5,16.51,31700.0,16.1034,16.1034,16.0742,16.0839,31700.0
2010-07-27 14:25:00,16.51,16.52,16.5,16.52,36300.0,16.0839,16.0936,16.0742,16.0936,36300.0
2010-07-27 14:30:00,16.51,16.52,16.5,16.51,16500.0,16.0839,16.0936,16.0742,16.0839,16500.0
2010-07-27 14:35:00,16.5,16.51,16.5,16.51,15100.0,16.0742,16.0839,16.0742,16.0839,15100.0
2010-07-27 14:40:00,16.51,16.51,16.5,16.5,11400.0,16.0839,16.0839,16.0742,16.0742,11400.0
2010-07-27 14:45:00,16.5,16.51,16.5,16.51,15300.0,16.0742,16.0839,16.0742,16.0839,15300.0
2010-07-27 14:50:00,16.5,16.51,16.47,16.48,66000.0,16.0742,16.0839,16.0449,16.0547,66000.0
2010-07-27 14:55:00,16.48,16.5,16.47,16.5,78100.0,16.0547,16.0742,16.0449,16.0742,78100.0
2010-07-27 15:00:00,16.5,16.51,16.5,16.51,12800.0,16.0742,16.0839,16.0742,16.0839,12800.0
2010-07-27 15:05:00,16.51,16.54,16.5,16.54,34600.0,16.0839,16.1131,16.0742,16.1131,34600.0
2010-07-27 15:10:00,16.54,16.54,16.52,16.52,48600.0,16.1131,16.1131,16.0936,16.0936,48600.0
2010-07-27 15:15:00,16.52,16.56,16.52,16.56,58900.0,16.0936,16.1326,16.0936,16.1326,58900.0
2010-07-27 15:20:00,16.55,16.56,16.55,16.56,35900.0,16.1229,16.1326,16.1229,16.1326,35900.0
2010-07-27 15:25:00,16.56,16.57,16.55,16.57,60000.0,16.1326,16.1424,16.1229,16.1424,60000.0
2010-07-27 15:30:00,16.57,16.58,16.54,16.55,54700.0,16.1424,16.1521,16.1131,16.1229,54700.0
2010-07-27 15:35:00,16.54,16.57,16.54,16.54,102500.0,16.1131,16.1424,16.1131,16.1131,102500.0
2010-07-27 15:40:00,16.54,16.55,16.53,16.53,38700.0,16.1131,16.1229,16.1034,16.1034,38700.0
2010-07-27 15:45:00,16.52,16.56,16.51,16.53,88600.0,16.0936,16.1326,16.0839,16.1034,88600.0
2010-07-27 15:50:00,16.53,16.55,16.52,16.53,112700.0,16.1034,16.1229,16.0936,16.1034,112700.0
2010-07-27 15:55:00,16.54,16.55,16.53,16.53,112700.0,16.1131,16.1229,16.1034,16.1034,112700.0
2010-07-28 09:30:00,16.34,16.49,16.29,16.48,52200.0,15.9183,16.0644,15.8696,16.0547,52200.0
2010-07-28 09:35:00,16.48,16.51,16.42,16.42,59600.0,16.0547,16.0839,15.9962,15.9962,59600.0
2010-07-28 09:40:00,16.42,16.42,16.35,16.37,33200.0,15.9962,15.9962,15.928,15.9475,33200.0
2010-07-28 09:45:00,16.37,16.39,16.34,16.36,27300.0,15.9475,15.967,15.9183,15.9378,27300.0
2010-07-28 09:50:00,16.35,16.39,16.35,16.36,30000.0,15.928,15.967,15.928,15.9378,30000.0
2010-07-28 09:55:00,16.37,16.43,16.36,16.41,19800.0,15.9475,16.006,15.9378,15.9865,19800.0
2010-07-28 10:00:00,16.41,16.44,16.39,16.4,44000.0,15.9865,16.0157,15.967,15.9767,44000.0
2010-07-28 10:05:00,16.4,16.4,16.34,16.34,25700.0,15.9767,15.9767,15.9183,15.9183,25700.0
2010-07-28 10:10:00,16.33,16.33,16.3,16.33,27700.0,15.9085,15.9085,15.8793,15.9085,27700.0
2010-07-28 10:15:00,16.32,16.33,16.3,16.3,20500.0,15.8988,15.9085,15.8793,15.8793,20500.0
2010-07-28 10:20:00,16.3,16.3,16.25,16.25,59500.0,15.8793,15.8793,15.8306,15.8306,59500.0
2010-07-28 10:25:00,16.25,16.28,16.24,16.28,46900.0,15.8306,15.8598,15.8209,15.8598,46900.0
2010-07-28 10:30:00,16.28,16.28,16.23,16.27,89800.0,15.8598,15.8598,15.8111,15.8501,89800.0
2010-07-28 10:35:00,16.27,16.28,16.26,16.27,10900.0,15.8501,15.8598,15.8404,15.8501,10900.0
2010-07-28 10:40:00,16.27,16.3,16.27,16.3,31100.0,15.8501,15.8793,15.8501,15.8793,31100.0
2010-07-28 10:45:00,16.3,16.3,16.24,16.26,68400.0,15.8793,15.8793,15.8209,15.8404,68400.0
2010-07-28 10:50:00,16.26,16.29,16.22,16.24,69500.0,15.8404,15.8696,15.8014,15.8209,69500.0
2010-07-28 10:55:00,16.23,16.24,16.23,16.24,34500.0,15.8111,15.8209,15.8111,15.8209,34500.0
2010-07-28 11:00:00,16.25,16.25,16.23,16.23,22000.0,15.8306,15.8306,15.8111,15.8111,22000.0
2010-07-28 11:05:00,16.22,16.23,16.21,16.21,8600.0,15.8014,15.8111,15.7916,15.7916,8600.0
2010-07-28 11:10:00,16.21,16.23,16.19,16.22,23300.0,15.7916,15.8111,15.7722,15.8014,23300.0
2010-07-28 11:15:00,16.23,16.23,16.19,16.21,23800.0,15.8111,15.8111,15.7722,15.7916,23800.0
2010-07-28 11:20:00,16.2,16.23,16.2,16.22,23500.0,15.7819,15.8111,15.7819,15.8014,23500.0
2010-07-28 11:25:00,16.22,16.27,16.22,16.24,42200.0,15.8014,15.8501,15.8014,15.8209,42200.0
2010-07-28 11:30:00,16.24,16.25,16.23,16.25,12200.0,15.8209,15.8306,15.8111,15.8306,12200.0
2010-07-28 11:35:00,16.26,16.28,16.24,16.24,58600.0,15.8404,15.8598,15.8209,15.8209,58600.0
2010-07-28 11:40:00,16.24,16.25,16.2,16.23,48700.0,15.8209,15.8306,15.7819,15.8111,48700.0
2010-07-28 11:45:00,16.23,16.26,16.22,16.22,25200.0,15.8111,15.8404,15.8014,15.8014,25200.0
2010-07-28 11:50:00,16.22,16.25,16.21,16.22,12000.0,15.8014,15.8306,15.7916,15.8014,12000.0
2010-07-28 11:55:00,16.23,16.25,16.23,16.23,13500.0,15.8111,15.8306,15.8111,15.8111,13500.0
2010-07-28 12:00:00,16.23,16.25,16.21,16.23,27400.0,15.8111,15.8306,15.7916,15.8111,27400.0
2010-07-28 12:05:00,16.23,16.25,16.21,16.22,30300.0,15.8111,15.8306,15.7916,15.8014,30300.0
2010-07-28 12:10:00,16.23,16.26,16.22,16.23,34200.0,15.8111,15.8404,15.8014,15.8111,34200.0
2010-07-28 12:15:00,16.23,16.26,16.21,16.24,20900.0,15.8111,15.8404,15.7916,15.8209,20900.0
2010-07-28 12:20:00,16.24,16.25,16.21,16.23,17000.0,15.8209,15.8306,15.7916,15.8111,17000.0
2010-07-28 12:25:00,16.23,16.25,16.22,16.22,11100.0,15.8111,15.8306,15.8014,15.8014,11100.0
2010-07-28 12:30:00,16.23,16.25,16.23,16.23,14800.0,15.8111,15.8306,15.8111,15.8111,14800.0
2010-07-28 12:35:00,16.24,16.26,16.23,16.26,13200.0,15.8209,15.8404,15.8111,15.8404,13200.0
2010-07-28 12:40:00,16.26,16.27,16.25,16.25,11000.0,15.8404,15.8501,15.8306,15.8306,11000.0
2010-07-28 12:45:00,16.25,16.26,16.21,16.22,13600.0,15.8306,15.8404,15.7916,15.8014,13600.0
2010-07-28 12:50:00,16.21,16.24,16.21,16.24,11300.0,15.7916,15.8209,15.7916,15.8209,11300.0
2010-07-28 12:55:00,16.23,16.26,16.23,16.26,14600.0,15.8111,15.8404,15.8111,15.8404,14600.0
2010-07-28 13:00:00,16.27,16.28,16.26,16.26,13600.0,15.8501,15.8598,15.8404,15.8404,13600.0
2010-07-28 13:05:00,16.27,16.27,16.23,16.26,30600.0,15.8501,15.8501,15.8111,15.8404,30600.0
2010-07-28 13:10:00,16.26,16.28,16.23,16.24,82500.0,15.8404,15.8598,15.8111,15.8209,82500.0
2010-07-28 13:15:00,16.24,16.25,16.24,16.24,13500.0,15.8209,15.8306,15.8209,15.8209,13500.0
2010-07-28 13:20:00,16.23,16.24,16.21,16.24,19200.0,15.8111,15.8209,15.7916,15.8209,19200.0
2010-07-28 13:25:00,16.23,16.23,16.19,16.2,27200.0,15.8111,15.8111,15.7722,15.7819,27200.0
2010-07-28 13:30:00,16.21,16.21,16.18,16.21,18500.0,15.7916,15.7916,15.7624,15.7916,18500.0
2010-07-28 13:35:00,16.21,16.22,16.19,16.19,6200.0,15.7916,15.8014,15.7722,15.7722,6200.0
2010-07-28 13:40:00,16.19,16.19,16.16,16.16,15000.0,15.7722,15.7722,15.7429,15.7429,15000.0
2010-07-28 13:45:00,16.16,16.18,16.15,16.18,25700.0,15.7429,15.7624,15.7332,15.7624,25700.0
2010-07-28 13:50:00,16.18,16.19,16.17,16.19,10300.0,15.7624,15.7722,15.7527,15.7722,10300.0
2010-07-28 13:55:00,16.19,16.19,16.17,16.18,6200.0,15.7722,15.7722,15.7527,15.7624,6200.0
2010-07-28 14:00:00,16.17,16.18,16.15,16.18,21100.0,15.7527,15.7624,15.7332,15.7624,21100.0
2010-07-28 14:05:00,16.17,16.2,16.15,16.15,74400.0,15.7527,15.7819,15.7332,15.7332,74400.0
2010-07-28 14:10:00,16.15,16.16,16.13,16.13,27800.0,15.7332,15.7429,15.7137,15.7137,27800.0
2010-07-28 14:15:00,16.14,16.14,16.09,16.09,27800.0,15.7235,15.7235,15.6747,15.6747,27800.0
2010-07-28 14:20:00,16.09,16.12,16.09,16.11,32200.0,15.6747,15.704,15.6747,15.6942,32200.0
2010-07-28 14:25:00,16.1,16.12,16.08,16.11,25200.0,15.6845,15.704,15.665,15.6942,25200.0
2010-07-28 14:30:00,16.11,16.13,16.11,16.13,11500.0,15.6942,15.7137,15.6942,15.7137,11500.0
2010-07-28 14:35:00,16.13,16.15,16.13,16.15,14400.0,15.7137,15.7332,15.7137,15.7332,14400.0
2010-07-28 14:40:00,16.14,16.15,16.12,16.12,22000.0,15.7235,15.7332,15.704,15.704,22000.0
2010-07-28 14:45:00,16.12,16.12,16.09,16.09,50300.0,15.704,15.704,15.6747,15.6747,50300.0
2010-07-28 14:50:00,16.1,16.14,16.1,16.1,60400.0,15.6845,15.7235,15.6845,15.6845,60400.0
2010-07-28 14:55:00,16.1,16.11,16.07,16.08,30400.0,15.6845,15.6942,15.6553,15.665,30400.0
2010-07-28 15:00:00,16.08,16.09,16.05,16.07,51000.0,15.665,15.6747,15.6358,15.6553,51000.0
2010-07-28 15:05:00,16.06,16.07,16.04,16.05,33100.0,15.6455,15.6553,15.626,15.6358,33100.0
2010-07-28 15:10:00,16.05,16.07,16.04,16.05,37900.0,15.6358,15.6553,15.626,15.6358,37900.0
2010-07-28 15:15:00,16.05,16.06,16.04,16.06,16300.0,15.6358,15.6455,15.626,15.6455,16300.0
2010-07-28 15:20:00,16.06,16.08,16.04,16.08,29600.0,15.6455,15.665,15.626,15.665,29600.0
2010-07-28 15:25:00,16.07,16.09,16.07,16.09,15600.0,15.6553,15.6747,15.6553,15.6747,15600.0
2010-07-28 15:30:00,16.08,16.13,16.08,16.12,69200.0,15.665,15.7137,15.665,15.704,69200.0
2010-07-28 15:35:00,16.11,16.13,16.11,16.11,26600.0,15.6942,15.7137,15.6942,15.6942,26600.0
2010-07-28 15:40:00,16.11,16.13,16.1,16.12,37300.0,15.6942,15.7137,15.6845,15.704,37300.0
2010-07-28 15:45:00,16.12,16.13,16.11,16.13,28000.0,15.704,15.7137,15.6942,15.7137,28000.0
2010-07-28 15:50:00,16.13,16.13,16.11,16.13,119400.0,15.7137,15.7137,15.6942,15.7137,119400.0
2010-07-28 15:55:00,16.12,16.16,16.12,16.15,155300.0,15.704,15.7429,15.704,15.7332,155300.0
2010-07-29 09:30:00,16.21,16.38,16.21,16.29,56900.0,15.7916,15.9573,15.7916,15.8696,56900.0
2010-07-29 09:35:00,16.28,16.31,16.27,16.28,57800.0,15.8598,15.8891,15.8501,15.8598,57800.0
2010-07-29 09:40:00,16.28,16.28,16.24,16.24,22600.0,15.8598,15.8598,15.8209,15.8209,22600.0
2010-07-29 09:45:00,16.24,16.24,16.19,16.19,42600.0,15.8209,15.8209,15.7722,15.7722,42600.0
2010-07-29 09:50:00,16.19,16.22,16.17,16.2,39100.0,15.7722,15.8014,15.7527,15.7819,39100.0
2010-07-29 09:55:00,16.2,16.22,16.18,16.18,36000.0,15.7819,15.8014,15.7624,15.7624,36000.0
2010-07-29 10:00:00,16.18,16.18,16.11,16.13,28200.0,15.7624,15.7624,15.6942,15.7137,28200.0
2010-07-29 10:05:00,16.13,16.17,16.12,16.17,44900.0,15.7137,15.7527,15.704,15.7527,44900.0
2010-07-29 10:10:00,16.17,16.2,16.16,16.16,33900.0,15.7527,15.7819,15.7429,15.7429,33900.0
2010-07-29 10:15:00,16.16,16.21,16.16,16.18,35300.0,15.7429,15.7916,15.7429,15.7624,35300.0
2010-07-29 10:20:00,16.18,16.18,16.14,16.14,39100.0,15.7624,15.7624,15.7235,15.7235,39100.0
2010-07-29 10:25:00,16.14,16.14,16.09,16.11,35000.0,15.7235,15.7235,15.6747,15.6942,35000.0
2010-07-29 10:30:00,16.12,16.12,16.06,16.12,31800.0,15.704,15.704,15.6455,15.704,31800.0
2010-07-29 10:35:00,16.12,16.12,16.07,16.08,36400.0,15.704,15.704,15.6553,15.665,36400.0
2010-07-29 10:40:00,16.07,16.08,16.03,16.06,76100.0,15.6553,15.665,15.6163,15.6455,76100.0
2010-07-29 10:45:00,16.06,16.07,16.03,16.06,26400.0,15.6455,15.6553,15.6163,15.6455,26400.0
2010-07-29 10:50:00,16.06,16.08,16.04,16.06,28100.0,15.6455,15.665,15.626,15.6455,28100.0
2010-07-29 10:55:00,16.07,16.07,16.03,16.04,29300.0,15.6553,15.6553,15.6163,15.626,29300.0
2010-07-29 11:00:00,16.04,16.04,16.01,16.04,73200.0,15.626,15.626,15.5968,15.626,73200.0
2010-07-29 11:05:00,16.03,16.04,15.98,16.01,53400.0,15.6163,15.626,15.5676,15.5968,53400.0
2010-07-29 11:10:00,16.02,16.03,15.99,16.0,37400.0,15.6066,15.6163,15.5773,15.5871,37400.0
2010-07-29 11:15:00,16.0,16.0,15.94,15.94,55300.0,15.5871,15.5871,15.5286,15.5286,55300.0
2010-07-29 11:20:00,15.94,15.96,15.91,15.93,58000.0,15.5286,15.5481,15.4994,15.5189,58000.0
2010-07-29 11:25:00,15.93,15.94,15.89,15.89,115900.0,15.5189,15.5286,15.4799,15.4799,115900.0
2010-07-29 11:30:00,15.89,15.89,15.81,15.82,93800.0,15.4799,15.4799,15.402,15.4117,93800.0
2010-07-29 11:35:00,15.82,15.87,15.82,15.86,47200.0,15.4117,15.4604,15.4117,15.4507,47200.0
2010-07-29 11:40:00,15.86,15.87,15.84,15.86,37600.0,15.4507,15.4604,15.4312,15.4507,37600.0
2010-07-29 11:45:00,15.86,15.86,15.81,15.83,42300.0,15.4507,15.4507,15.402,15.4215,42300.0
2010-07-29 11:50:00,15.84,15.86,15.84,15.86,97900.0,15.4312,15.4507,15.4312,15.4507,97900.0
2010-07-29 11:55:00,15.86,15.88,15.83,15.86,26500.0,15.4507,15.4702,15.4215,15.4507,26500.0
2010-07-29 12:00:00,15.85,15.85,15.78,15.8,86600.0,15.4409,15.4409,15.3727,15.3922,86600.0
2010-07-29 12:05:00,15.8,15.81,15.76,15.79,64200.0,15.3922,15.402,15.3533,15.3825,64200.0
2010-07-29 12:10:00,15.78,15.8,15.78,15.79,31000.0,15.3727,15.3922,15.3727,15.3825,31000.0
2010-07-29 12:15:00,15.8,15.82,15.78,15.78,55700.0,15.3922,15.4117,15.3727,15.3727,55700.0
2010-07-29 12:20:00,15.79,15.79,15.78,15.79,33500.0,15.3825,15.3825,15.3727,15.3825,33500.0
2010-07-29 12:25:00,15.79,15.79,15.74,15.76,55500.0,15.3825,15.3825,15.3338,15.3533,55500.0
2010-07-29 12:30:00,15.76,15.77,15.73,15.73,66500.0,15.3533,15.363,15.324,15.324,66500.0
2010-07-29 12:35:00,15.73,15.73,15.7,15.71,62600.0,15.324,15.324,15.2948,15.3046,62600.0
2010-07-29 12:40:00,15.7,15.7,15.68,15.7,46900.0,15.2948,15.2948,15.2753,15.2948,46900.0
2010-07-29 12:45:00,15.7,15.72,15.69,15.69,29400.0,15.2948,15.3143,15.2851,15.2851,29400.0
2010-07-29 12:50:00,15.7,15.76,15.69,15.76,77200.0,15.2948,15.3533,15.2851,15.3533,77200.0
2010-07-29 12:55:00,15.74,15.75,15.73,15.75,40300.0,15.3338,15.3435,15.324,15.3435,40300.0
2010-07-29 13:00:00,15.75,15.77,15.73,15.76,52900.0,15.3435,15.363,15.324,15.3533,52900.0
2010-07-29 13:05:00,15.77,15.79,15.76,15.79,15200.0,15.363,15.3825,15.3533,15.3825,15200.0
2010-07-29 13:10:00,15.79,15.79,15.74,15.77,76200.0,15.3825,15.3825,15.3338,15.363,76200.0
2010-07-29 13:15:00,15.77,15.79,15.76,15.78,20000.0,15.363,15.3825,15.3533,15.3727,20000.0
2010-07-29 13:20:00,15.78,15.8,15.78,15.79,11000.0,15.3727,15.3922,15.3727,15.3825,11000.0
2010-07-29 13:25:00,15.79,15.85,15.79,15.85,20700.0,15.3825,15.4409,15.3825,15.4409,20700.0
2010-07-29 13:30:00,15.84,15.89,15.84,15.89,14500.0,15.4312,15.4799,15.4312,15.4799,14500.0
2010-07-29 13:35:00,15.89,15.94,15.88,15.94,32700.0,15.4799,15.5286,15.4702,15.5286,32700.0
2010-07-29 13:40:00,15.94,15.96,15.93,15.94,41700.0,15.5286,15.5481,15.5189,15.5286,41700.0
2010-07-29 13:45:00,15.94,15.96,15.93,15.96,12700.0,15.5286,15.5481,15.5189,15.5481,12700.0
2010-07-29 13:50:00,15.96,15.98,15.94,15.94,37000.0,15.5481,15.5676,15.5286,15.5286,37000.0
2010-07-29 13:55:00,15.94,15.96,15.94,15.95,15600.0,15.5286,15.5481,15.5286,15.5384,15600.0
2010-07-29 14:00:00,15.96,15.97,15.93,15.93,32300.0,15.5481,15.5578,15.5189,15.5189,32300.0
2010-07-29 14:05:00,15.93,15.94,15.92,15.92,15700.0,15.5189,15.5286,15.5091,15.5091,15700.0
2010-07-29 14:10:00,15.92,15.94,15.9,15.94,35200.0,15.5091,15.5286,15.4896,15.5286,35200.0
2010-07-29 14:15:00,15.94,15.95,15.93,15.95,19500.0,15.5286,15.5384,15.5189,15.5384,19500.0
2010-07-29 14:20:00,15.95,15.99,15.95,15.96,34900.0,15.5384,15.5773,15.5384,15.5481,34900.0
2010-07-29 14:25:00,15.96,16.02,15.96,16.0,46000.0,15.5481,15.6066,15.5481,15.5871,46000.0
2010-07-29 14:30:00,16.01,16.04,16.0,16.0,45100.0,15.5968,15.626,15.5871,15.5871,45100.0
2010-07-29 14:35:00,16.0,16.08,16.0,16.06,41700.0,15.5871,15.665,15.5871,15.6455,41700.0
2010-07-29 14:40:00,16.07,16.1,16.07,16.07,48600.0,15.6553,15.6845,15.6553,15.6553,48600.0
2010-07-29 14:45:00,16.08,16.12,16.08,16.11,35900.0,15.665,15.704,15.665,15.6942,35900.0
2010-07-29 14:50:00,16.12,16.14,16.11,16.14,43100.0,15.704,15.7235,15.6942,15.7235,43100.0
2010-07-29 14:55:00,16.13,16.14,16.09,16.12,34500.0,15.7137,15.7235,15.6747,15.704,34500.0
2010-07-29 15:00:00,16.12,16.12,16.08,16.09,45500.0,15.704,15.704,15.665,15.6747,45500.0
2010-07-29 15:05:00,16.1,16.11,16.08,16.08,27400.0,15.6845,15.6942,15.665,15.665,27400.0
2010-07-29 15:10:00,16.08,16.15,16.08,16.12,66600.0,15.665,15.7332,15.665,15.704,66600.0
2010-07-29 15:15:00,16.13,16.15,16.11,16.14,37900.0,15.7137,15.7332,15.6942,15.7235,37900.0
2010-07-29 15:20:00,16.15,16.15,16.13,16.15,66700.0,15.7332,15.7332,15.7137,15.7332,66700.0
2010-07-29 15:25:00,16.14,16.15,16.09,16.1,91200.0,15.7235,15.7332,15.6747,15.6845,91200.0
2010-07-29 15:30:00,16.1,16.11,16.06,16.08,61900.0,15.6845,15.6942,15.6455,15.665,61900.0
2010-07-29 15:35:00,16.08,16.1,16.06,16.07,82600.0,15.665,15.6845,15.6455,15.6553,82600.0
2010-07-29 15:40:00,16.07,16.07,16.02,16.07,92400.0,15.6553,15.6553,15.6066,15.6553,92400.0
2010-07-29 15:45:00,16.06,16.06,16.01,16.02,115400.0,15.6455,15.6455,15.5968,15.6066,115400.0
2010-07-29 15:50:00,16.02,16.04,16.0,16.02,140200.0,15.6066,15.626,15.5871,15.6066,140200.0
2010-07-29 15:55:00,16.01,16.03,15.98,15.99,133100.0,15.5968,15.6163,15.5676,15.5773,133100.0
2010-07-30 09:30:00,15.88,16.0,15.75,15.76,63600.0,15.4702,15.5871,15.3435,15.3533,63600.0
2010-07-30 09:35:00,15.76,15.76,15.66,15.67,32400.0,15.3533,15.3533,15.2558,15.2656,32400.0
2010-07-30 09:40:00,15.66,15.79,15.64,15.72,110000.0,15.2558,15.3825,15.2364,15.3143,110000.0
2010-07-30 09:45:00,15.72,15.8,15.67,15.68,100900.0,15.3143,15.3922,15.2656,15.2753,100900.0
2010-07-30 09:50:00,15.67,15.68,15.61,15.62,54200.0,15.2656,15.2753,15.2071,15.2169,54200.0
2010-07-30 09:55:00,15.62,15.72,15.62,15.68,125800.0,15.2169,15.3143,15.2169,15.2753,125800.0
2010-07-30 10:00:00,15.68,15.75,15.68,15.7,179400.0,15.2753,15.3435,15.2753,15.2948,179400.0
2010-07-30 10:05:00,15.7,15.74,15.7,15.72,64700.0,15.2948,15.3338,15.2948,15.3143,64700.0
2010-07-30 10:10:00,15.72,15.78,15.7,15.78,49300.0,15.3143,15.3727,15.2948,15.3727,49300.0
2010-07-30 10:15:00,15.78,15.8,15.71,15.72,40800.0,15.3727,15.3922,15.3046,15.3143,40800.0
2010-07-30 10:20:00,15.72,15.78,15.71,15.73,29600.0,15.3143,15.3727,15.3046,15.324,29600.0
2010-07-30 10:25:00,15.72,15.77,15.7,15.73,31100.0,15.3143,15.363,15.2948,15.324,31100.0
2010-07-30 10:30:00,15.73,15.76,15.71,15.71,79500.0,15.324,15.3533,15.3046,15.3046,79500.0
2010-07-30 10:35:00,15.71,15.76,15.71,15.75,34500.0,15.3046,15.3533,15.3046,15.3435,34500.0
2010-07-30 10:40:00,15.75,15.84,15.75,15.83,66200.0,15.3435,15.4312,15.3435,15.4215,66200.0
2010-07-30 10:45:00,15.84,15.89,15.84,15.89,51300.0,15.4312,15.4799,15.4312,15.4799,51300.0
2010-07-30 10:50:00,15.9,15.9,15.85,15.85,31500.0,15.4896,15.4896,15.4409,15.4409,31500.0
2010-07-30 10:55:00,15.85,15.9,15.85,15.88,70800.0,15.4409,15.4896,15.4409,15.4702,70800.0
2010-07-30 11:00:00,15.88,15.93,15.85,15.9,30500.0,15.4702,15.5189,15.4409,15.4896,30500.0
2010-07-30 11:05:00,15.9,15.91,15.87,15.88,33500.0,15.4896,15.4994,15.4604,15.4702,33500.0
2010-07-30 11:10:00,15.89,15.89,15.84,15.85,44100.0,15.4799,15.4799,15.4312,15.4409,44100.0
2010-07-30 11:15:00,15.85,15.86,15.84,15.86,32400.0,15.4409,15.4507,15.4312,15.4507,32400.0
2010-07-30 11:20:00,15.85,15.9,15.85,15.88,34900.0,15.4409,15.4896,15.4409,15.4702,34900.0
2010-07-30 11:25:00,15.88,15.9,15.86,15.87,19200.0,15.4702,15.4896,15.4507,15.4604,19200.0
2010-07-30 11:30:00,15.87,15.91,15.86,15.86,38300.0,15.4604,15.4994,15.4507,15.4507,38300.0
2010-07-30 11:35:00,15.87,15.89,15.84,15.88,31800.0,15.4604,15.4799,15.4312,15.4702,31800.0
2010-07-30 11:40:00,15.88,15.9,15.87,15.88,26900.0,15.4702,15.4896,15.4604,15.4702,26900.0
2010-07-30 11:45:00,15.88,15.92,15.88,15.89,37300.0,15.4702,15.5091,15.4702,15.4799,37300.0
2010-07-30 11:50:00,15.89,15.92,15.87,15.88,91900.0,15.4799,15.5091,15.4604,15.4702,91900.0
2010-07-30 11:55:00,15.87,15.91,15.86,15.91,30000.0,15.4604,15.4994,15.4507,15.4994,30000.0
2010-07-30 12:00:00,15.91,15.92,15.9,15.9,21200.0,15.4994,15.5091,15.4896,15.4896,21200.0
2010-07-30 12:05:00,15.9,15.9,15.87,15.89,35300.0,15.4896,15.4896,15.4604,15.4799,35300.0
2010-07-30 12:10:00,15.89,15.9,15.83,15.86,40400.0,15.4799,15.4896,15.4215,15.4507,40400.0
2010-07-30 12:15:00,15.86,15.87,15.83,15.83,27300.0,15.4507,15.4604,15.4215,15.4215,27300.0
2010-07-30 12:20:00,15.84,15.85,15.83,15.85,28900.0,15.4312,15.4409,15.4215,15.4409,28900.0
2010-07-30 12:25:00,15.86,15.89,15.85,15.89,11300.0,15.4507,15.4799,15.4409,15.4799,11300.0
2010-07-30 12:30:00,15.88,15.89,15.85,15.87,28300.0,15.4702,15.4799,15.4409,15.4604,28300.0
2010-07-30 12:35:00,15.86,15.88,15.86,15.87,18200.0,15.4507,15.4702,15.4507,15.4604,18200.0
2010-07-30 12:40:00,15.87,15.89,15.87,15.89,13800.0,15.4604,15.4799,15.4604,15.4799,13800.0
2010-07-30 12:45:00,15.89,15.91,15.88,15.88,28400.0,15.4799,15.4994,15.4702,15.4702,28400.0
2010-07-30 12:50:00,15.88,15.9,15.88,15.9,12100.0,15.4702,15.4896,15.4702,15.4896,12100.0
2010-07-30 12:55:00,15.91,15.92,15.9,15.9,16500.0,15.4994,15.5091,15.4896,15.4896,16500.0
2010-07-30 13:00:00,15.9,15.92,15.9,15.92,10300.0,15.4896,15.5091,15.4896,15.5091,10300.0
2010-07-30 13:05:00,15.92,15.95,15.92,15.94,13700.0,15.5091,15.5384,15.5091,15.5286,13700.0
2010-07-30 13:10:00,15.93,15.93,15.9,15.91,24900.0,15.5189,15.5189,15.4896,15.4994,24900.0
2010-07-30 13:15:00,15.9,15.92,15.85,15.87,39100.0,15.4896,15.5091,15.4409,15.4604,39100.0
2010-07-30 13:20:00,15.86,15.89,15.86,15.89,40800.0,15.4507,15.4799,15.4507,15.4799,40800.0
2010-07-30 13:25:00,15.89,15.91,15.88,15.9,23700.0,15.4799,15.4994,15.4702,15.4896,23700.0
2010-07-30 13:30:00,15.89,15.9,15.86,15.86,15500.0,15.4799,15.4896,15.4507,15.4507,15500.0
2010-07-30 13:35:00,15.86,15.86,15.82,15.83,18200.0,15.4507,15.4507,15.4117,15.4215,18200.0
2010-07-30 13:40:00,15.82,15.86,15.82,15.84,19800.0,15.4117,15.4507,15.4117,15.4312,19800.0
2010-07-30 13:45:00,15.85,15.87,15.84,15.85,9200.0,15.4409,15.4604,15.4312,15.4409,9200.0
2010-07-30 13:50:00,15.85,15.85,15.84,15.85,10400.0,15.4409,15.4409,15.4312,15.4409,10400.0
2010-07-30 13:55:00,15.85,15.85,15.79,15.8,51500.0,15.4409,15.4409,15.3825,15.3922,51500.0
2010-07-30 14:00:00,15.8,15.82,15.78,15.79,34600.0,15.3922,15.4117,15.3727,15.3825,34600.0
2010-07-30 14:05:00,15.79,15.82,15.79,15.81,16300.0,15.3825,15.4117,15.3825,15.402,16300.0
2010-07-30 14:10:00,15.81,15.86,15.81,15.85,31700.0,15.402,15.4507,15.402,15.4409,31700.0
2010-07-30 14:15:00,15.86,15.91,15.85,15.9,36400.0,15.4507,15.4994,15.4409,15.4896,36400.0
2010-07-30 14:20:00,15.9,15.93,15.89,15.9,18600.0,15.4896,15.5189,15.4799,15.4896,18600.0
2010-07-30 14:25:00,15.9,15.91,15.88,15.9,27000.0,15.4896,15.4994,15.4702,15.4896,27000.0
2010-07-30 14:30:00,15.9,15.92,15.9,15.92,28700.0,15.4896,15.5091,15.4896,15.5091,28700.0
2010-07-30 14:35:00,15.92,15.93,15.9,15.91,40900.0,15.5091,15.5189,15.4896,15.4994,40900.0
2010-07-30 14:40:00,15.9,15.95,15.9,15.94,22500.0,15.4896,15.5384,15.4896,15.5286,22500.0
2010-07-30 14:45:00,15.94,15.94,15.92,15.92,20800.0,15.5286,15.5286,15.5091,15.5091,20800.0
2010-07-30 14:50:00,15.93,15.93,15.91,15.91,30200.0,15.5189,15.5189,15.4994,15.4994,30200.0
2010-07-30 14:55:00,15.91,15.92,15.9,15.91,29300.0,15.4994,15.5091,15.4896,15.4994,29300.0
2010-07-30 15:00:00,15.91,15.92,15.89,15.91,36500.0,15.4994,15.5091,15.4799,15.4994,36500.0
2010-07-30 15:05:00,15.91,15.93,15.91,15.93,23800.0,15.4994,15.5189,15.4994,15.5189,23800.0
2010-07-30 15:10:00,15.93,15.97,15.93,15.97,23800.0,15.5189,15.5578,15.5189,15.5578,23800.0
2010-07-30 15:15:00,15.97,16.02,15.96,16.01,51000.0,15.5578,15.6066,15.5481,15.5968,51000.0
2010-07-30 15:20:00,16.01,16.07,16.0,16.05,98600.0,15.5968,15.6553,15.5871,15.6358,98600.0
2010-07-30 15:25:00,16.05,16.05,16.01,16.02,42900.0,15.6358,15.6358,15.5968,15.6066,42900.0
2010-07-30 15:30:00,16.03,16.05,16.0,16.01,54400.0,15.6163,15.6358,15.5871,15.5968,54400.0
2010-07-30 15:35:00,16.01,16.02,15.98,15.98,56600.0,15.5968,15.6066,15.5676,15.5676,56600.0
2010-07-30 15:40:00,15.99,16.01,15.98,16.0,44200.0,15.5773,15.5968,15.5676,15.5871,44200.0
2010-07-30 15:45:00,16.0,16.03,15.98,15.98,45700.0,15.5871,15.6163,15.5676,15.5676,45700.0
2010-07-30 15:50:00,15.99,16.0,15.96,15.99,83400.0,15.5773,15.5871,15.5481,15.5773,83400.0
2010-07-30 15:55:00,15.99,16.0,15.93,15.93,183700.0,15.5773,15.5871,15.5189,15.5189,183700.0
2010-08-02 09:30:00,16.13,16.23,16.0,16.22,101700.0,15.7137,15.8111,15.5871,15.8014,101700.0
2010-08-02 09:35:00,16.22,16.29,16.2,16.29,57400.0,15.8014,15.8696,15.7819,15.8696,57400.0
2010-08-02 09:40:00,16.29,16.29,16.21,16.24,62400.0,15.8696,15.8696,15.7916,15.8209,62400.0
2010-08-02 09:45:00,16.25,16.3,16.22,16.3,56400.0,15.8306,15.8793,15.8014,15.8793,56400.0
2010-08-02 09:50:00,16.3,16.32,16.29,16.3,107800.0,15.8793,15.8988,15.8696,15.8793,107800.0
2010-08-02 09:55:00,16.31,16.36,16.29,16.36,179200.0,15.8891,15.9378,15.8696,15.9378,179200.0
2010-08-02 10:00:00,16.36,16.46,16.35,16.43,289200.0,15.9378,16.0352,15.928,16.006,289200.0
2010-08-02 10:05:00,16.43,16.44,16.37,16.38,108900.0,16.006,16.0157,15.9475,15.9573,108900.0
2010-08-02 10:10:00,16.37,16.38,16.35,16.38,54200.0,15.9475,15.9573,15.928,15.9573,54200.0
2010-08-02 10:15:00,16.38,16.41,16.36,16.4,46600.0,15.9573,15.9865,15.9378,15.9767,46600.0
2010-08-02 10:20:00,16.39,16.42,16.39,16.41,90700.0,15.967,15.9962,15.967,15.9865,90700.0
2010-08-02 10:25:00,16.41,16.41,16.37,16.39,62600.0,15.9865,15.9865,15.9475,15.967,62600.0
2010-08-02 10:30:00,16.39,16.39,16.35,16.36,42300.0,15.967,15.967,15.928,15.9378,42300.0
2010-08-02 10:35:00,16.36,16.38,16.36,16.36,41300.0,15.9378,15.9573,15.9378,15.9378,41300.0
2010-08-02 10:40:00,16.36,16.37,16.36,16.36,16300.0,15.9378,15.9475,15.9378,15.9378,16300.0
2010-08-02 10:45:00,16.36,16.36,16.35,16.35,21900.0,15.9378,15.9378,15.928,15.928,21900.0
2010-08-02 10:50:00,16.35,16.41,16.35,16.4,82500.0,15.928,15.9865,15.928,15.9767,82500.0
2010-08-02 10:55:00,16.41,16.43,16.39,16.42,77400.0,15.9865,16.006,15.967,15.9962,77400.0
2010-08-02 11:00:00,16.41,16.41,16.39,16.4,27900.0,15.9865,15.9865,15.967,15.9767,27900.0
2010-08-02 11:05:00,16.4,16.43,16.39,16.43,59000.0,15.9767,16.006,15.967,16.006,59000.0
2010-08-02 11:10:00,16.42,16.44,16.4,16.43,142000.0,15.9962,16.0157,15.9767,16.006,142000.0
2010-08-02 11:15:00,16.44,16.46,16.42,16.44,71800.0,16.0157,16.0352,15.9962,16.0157,71800.0
2010-08-02 11:20:00,16.44,16.47,16.42,16.46,43000.0,16.0157,16.0449,15.9962,16.0352,43000.0
2010-08-02 11:25:00,16.47,16.5,16.45,16.46,47100.0,16.0449,16.0742,16.0255,16.0352,47100.0
2010-08-02 11:30:00,16.46,16.48,16.45,16.48,39000.0,16.0352,16.0547,16.0255,16.0547,39000.0
2010-08-02 11:35:00,16.48,16.52,16.46,16.51,99200.0,16.0547,16.0936,16.0352,16.0839,99200.0
2010-08-02 11:40:00,16.51,16.53,16.49,16.5,94700.0,16.0839,16.1034,16.0644,16.0742,94700.0
2010-08-02 11:45:00,16.51,16.53,16.5,16.53,55500.0,16.0839,16.1034,16.0742,16.1034,55500.0
2010-08-02 11:50:00,16.52,16.55,16.52,16.55,48900.0,16.0936,16.1229,16.0936,16.1229,48900.0
2010-08-02 11:55:00,16.54,16.55,16.53,16.54,34000.0,16.1131,16.1229,16.1034,16.1131,34000.0
2010-08-02 12:00:00,16.54,16.55,16.53,16.53,30600.0,16.1131,16.1229,16.1034,16.1034,30600.0
2010-08-02 12:05:00,16.53,16.53,16.51,16.51,7300.0,16.1034,16.1034,16.0839,16.0839,7300.0
2010-08-02 12:10:00,16.51,16.51,16.48,16.48,27300.0,16.0839,16.0839,16.0547,16.0547,27300.0
2010-08-02 12:15:00,16.48,16.49,16.47,16.48,37900.0,16.0547,16.0644,16.0449,16.0547,37900.0
2010-08-02 12:20:00,16.48,16.49,16.48,16.49,6600.0,16.0547,16.0644,16.0547,16.0644,6600.0
2010-08-02 12:25:00,16.48,16.49,16.48,16.49,32600.0,16.0547,16.0644,16.0547,16.0644,32600.0
2010-08-02 12:30:00,16.48,16.49,16.47,16.47,15100.0,16.0547,16.0644,16.0449,16.0449,15100.0
2010-08-02 12:35:00,16.47,16.47,16.42,16.42,84300.0,16.0449,16.0449,15.9962,15.9962,84300.0
2010-08-02 12:40:00,16.43,16.43,16.41,16.41,49900.0,16.006,16.006,15.9865,15.9865,49900.0
2010-08-02 12:45:00,16.42,16.42,16.37,16.37,14200.0,15.9962,15.9962,15.9475,15.9475,14200.0
2010-08-02 12:50:00,16.36,16.38,16.36,16.38,24900.0,15.9378,15.9573,15.9378,15.9573,24900.0
2010-08-02 12:55:00,16.38,16.39,16.37,16.38,33400.0,15.9573,15.967,15.9475,15.9573,33400.0
2010-08-02 13:00:00,16.37,16.38,16.37,16.37,5100.0,15.9475,15.9573,15.9475,15.9475,5100.0
2010-08-02 13:05:00,16.38,16.41,16.38,16.41,81800.0,15.9573,15.9865,15.9573,15.9865,81800.0
2010-08-02 13:10:00,16.41,16.42,16.4,16.42,29600.0,15.9865,15.9962,15.9767,15.9962,29600.0
2010-08-02 13:15:00,16.41,16.44,16.41,16.43,14400.0,15.9865,16.0157,15.9865,16.006,14400.0
2010-08-02 13:20:00,16.44,16.46,16.43,16.46,17000.0,16.0157,16.0352,16.006,16.0352,17000.0
2010-08-02 13:25:00,16.45,16.48,16.45,16.48,28100.0,16.0255,16.0547,16.0255,16.0547,28100.0
2010-08-02 13:30:00,16.47,16.51,16.47,16.5,105800.0,16.0449,16.0839,16.0449,16.0742,105800.0
2010-08-02 13:35:00,16.51,16.55,16.5,16.55,41300.0,16.0839,16.1229,16.0742,16.1229,41300.0
2010-08-02 13:40:00,16.54,16.55,16.54,16.54,6200.0,16.1131,16.1229,16.1131,16.1131,6200.0
2010-08-02 13:45:00,16.55,16.55,16.52,16.52,12800.0,16.1229,16.1229,16.0936,16.0936,12800.0
2010-08-02 13:50:00,16.52,16.52,16.51,16.51,17100.0,16.0936,16.0936,16.0839,16.0839,17100.0
2010-08-02 13:55:00,16.51,16.52,16.5,16.5,10300.0,16.0839,16.0936,16.0742,16.0742,10300.0
2010-08-02 14:00:00,16.5,16.51,16.49,16.49,8400.0,16.0742,16.0839,16.0644,16.0644,8400.0
2010-08-02 14:05:00,16.49,16.49,16.46,16.47,22700.0,16.0644,16.0644,16.0352,16.0449,22700.0
2010-08-02 14:10:00,16.46,16.47,16.46,16.47,36800.0,16.0352,16.0449,16.0352,16.0449,36800.0
2010-08-02 14:15:00,16.47,16.47,16.45,16.46,22700.0,16.0449,16.0449,16.0255,16.0352,22700.0
2010-08-02 14:20:00,16.46,16.46,16.42,16.44,29200.0,16.0352,16.0352,15.9962,16.0157,29200.0
2010-08-02 14:25:00,16.43,16.43,16.41,16.42,28300.0,16.006,16.006,15.9865,15.9962,28300.0
2010-08-02 14:30:00,16.42,16.45,16.41,16.45,44800.0,15.9962,16.0255,15.9865,16.0255,44800.0
2010-08-02 14:35:00,16.45,16.49,16.45,16.49,37400.0,16.0255,16.0644,16.0255,16.0644,37400.0
2010-08-02 14:40:00,16.49,16.49,16.48,16.49,8100.0,16.0644,16.0644,16.0547,16.0644,8100.0
2010-08-02 14:45:00,16.49,16.49,16.45,16.45,27200.0,16.0644,16.0644,16.0255,16.0255,27200.0
2010-08-02 14:50:00,16.45,16.46,16.45,16.45,17300.0,16.0255,16.0352,16.0255,16.0255,17300.0
2010-08-02 14:55:00,16.45,16.46,16.45,16.46,21600.0,16.0255,16.0352,16.0255,16.0352,21600.0
2010-08-02 15:00:00,16.46,16.46,16.45,16.45,20200.0,16.0352,16.0352,16.0255,16.0255,20200.0
2010-08-02 15:05:00,16.45,16.46,16.45,16.46,44400.0,16.0255,16.0352,16.0255,16.0352,44400.0
2010-08-02 15:10:00,16.46,16.47,16.45,16.47,30200.0,16.0352,16.0449,16.0255,16.0449,30200.0
2010-08-02 15:15:00,16.47,16.49,16.46,16.49,48300.0,16.0449,16.0644,16.0352,16.0644,48300.0
2010-08-02 15:20:00,16.49,16.5,16.49,16.5,26400.0,16.0644,16.0742,16.0644,16.0742,26400.0
2010-08-02 15:25:00,16.5,16.5,16.49,16.49,37900.0,16.0742,16.0742,16.0644,16.0644,37900.0
2010-08-02 15:30:00,16.49,16.51,16.46,16.51,114200.0,16.0644,16.0839,16.0352,16.0839,114200.0
2010-08-02 15:35:00,16.5,16.52,16.5,16.5,127100.0,16.0742,16.0936,16.0742,16.0742,127100.0
2010-08-02 15:40:00,16.51,16.51,16.48,16.51,128400.0,16.0839,16.0839,16.0547,16.0839,128400.0
2010-08-02 15:45:00,16.51,16.52,16.5,16.51,41500.0,16.0839,16.0936,16.0742,16.0839,41500.0
2010-08-02 15:50:00,16.51,16.51,16.47,16.48,184500.0,16.0839,16.0839,16.0449,16.0547,184500.0
2010-08-02 15:55:00,16.48,16.5,16.43,16.5,479800.0,16.0547,16.0742,16.006,16.0742,479800.0
2010-08-03 09:30:00,16.41,16.46,16.26,16.32,78200.0,15.9865,16.0352,15.8404,15.8988,78200.0
2010-08-03 09:35:00,16.32,16.37,16.25,16.37,65500.0,15.8988,15.9475,15.8306,15.9475,65500.0
2010-08-03 09:40:00,16.37,16.47,16.36,16.45,112100.0,15.9475,16.0449,15.9378,16.0255,112100.0
2010-08-03 09:45:00,16.44,16.47,16.32,16.44,217700.0,16.0157,16.0449,15.8988,16.0157,217700.0
2010-08-03 09:50:00,16.43,16.44,16.33,16.33,133400.0,16.006,16.0157,15.9085,15.9085,133400.0
2010-08-03 09:55:00,16.34,16.37,16.23,16.25,181500.0,15.9183,15.9475,15.8111,15.8306,181500.0
2010-08-03 10:00:00,16.25,16.25,16.1,16.12,193100.0,15.8306,15.8306,15.6845,15.704,193100.0
2010-08-03 10:05:00,16.11,16.18,16.1,16.16,186500.0,15.6942,15.7624,15.6845,15.7429,186500.0
2010-08-03 10:10:00,16.15,16.17,16.14,16.15,60000.0,15.7332,15.7527,15.7235,15.7332,60000.0
2010-08-03 10:15:00,16.16,16.2,16.15,16.19,115400.0,15.7429,15.7819,15.7332,15.7722,115400.0
2010-08-03 10:20:00,16.19,16.2,16.13,16.13,69200.0,15.7722,15.7819,15.7137,15.7137,69200.0
2010-08-03 10:25:00,16.13,16.13,16.06,16.06,73900.0,15.7137,15.7137,15.6455,15.6455,73900.0
2010-08-03 10:30:00,16.07,16.07,16.03,16.06,100400.0,15.6553,15.6553,15.6163,15.6455,100400.0
2010-08-03 10:35:00,16.06,16.07,15.99,16.01,125200.0,15.6455,15.6553,15.5773,15.5968,125200.0
2010-08-03 10:40:00,16.01,16.05,15.99,16.05,85100.0,15.5968,15.6358,15.5773,15.6358,85100.0
2010-08-03 10:45:00,16.04,16.16,16.03,16.12,57100.0,15.626,15.7429,15.6163,15.704,57100.0
2010-08-03 10:50:00,16.12,16.15,16.11,16.15,16200.0,15.704,15.7332,15.6942,15.7332,16200.0
2010-08-03 10:55:00,16.15,16.19,16.15,16.16,42000.0,15.7332,15.7722,15.7332,15.7429,42000.0
2010-08-03 11:00:00,16.15,16.16,16.15,16.15,27600.0,15.7332,15.7429,15.7332,15.7332,27600.0
2010-08-03 11:05:00,16.15,16.16,16.14,16.15,15900.0,15.7332,15.7429,15.7235,15.7332,15900.0
2010-08-03 11:10:00,16.14,16.19,16.13,16.18,104000.0,15.7235,15.7722,15.7137,15.7624,104000.0
2010-08-03 11:15:00,16.18,16.19,16.13,16.13,114500.0,15.7624,15.7722,15.7137,15.7137,114500.0
2010-08-03 11:20:00,16.13,16.13,16.05,16.07,143200.0,15.7137,15.7137,15.6358,15.6553,143200.0
2010-08-03 11:25:00,16.06,16.07,15.99,16.03,198700.0,15.6455,15.6553,15.5773,15.6163,198700.0
2010-08-03 11:30:00,16.02,16.15,16.02,16.15,74900.0,15.6066,15.7332,15.6066,15.7332,74900.0
2010-08-03 11:35:00,16.15,16.27,16.15,16.26,76900.0,15.7332,15.8501,15.7332,15.8404,76900.0
2010-08-03 11:40:00,16.27,16.27,16.21,16.21,45600.0,15.8501,15.8501,15.7916,15.7916,45600.0
2010-08-03 11:45:00,16.22,16.24,16.21,16.24,112300.0,15.8014,15.8209,15.7916,15.8209,112300.0
2010-08-03 11:50:00,16.24,16.24,16.23,16.24,57400.0,15.8209,15.8209,15.8111,15.8209,57400.0
2010-08-03 11:55:00,16.23,16.24,16.21,16.23,41500.0,15.8111,15.8209,15.7916,15.8111,41500.0
2010-08-03 12:00:00,16.23,16.25,16.23,16.25,35700.0,15.8111,15.8306,15.8111,15.8306,35700.0
2010-08-03 12:05:00,16.25,16.26,16.23,16.26,47800.0,15.8306,15.8404,15.8111,15.8404,47800.0
2010-08-03 12:10:00,16.26,16.3,16.26,16.29,336200.0,15.8404,15.8793,15.8404,15.8696,336200.0
2010-08-03 12:15:00,16.29,16.33,16.27,16.33,192600.0,15.8696,15.9085,15.8501,15.9085,192600.0
2010-08-03 12:20:00,16.33,16.45,16.33,16.43,294000.0,15.9085,16.0255,15.9085,16.006,294000.0
2010-08-03 12:25:00,16.44,16.47,16.36,16.36,167500.0,16.0157,16.0449,15.9378,15.9378,167500.0
2010-08-03 12:30:00,16.36,16.37,16.34,16.36,93000.0,15.9378,15.9475,15.9183,15.9378,93000.0
2010-08-03 12:35:00,16.36,16.38,16.36,16.37,47500.0,15.9378,15.9573,15.9378,15.9475,47500.0
2010-08-03 12:40:00,16.36,16.37,16.32,16.32,40200.0,15.9378,15.9475,15.8988,15.8988,40200.0
2010-08-03 12:45:00,16.32,16.32,16.26,16.26,125100.0,15.8988,15.8988,15.8404,15.8404,125100.0
2010-08-03 12:50:00,16.26,16.26,16.23,16.25,96500.0,15.8404,15.8404,15.8111,15.8306,96500.0
2010-08-03 12:55:00,16.25,16.26,16.23,16.24,24900.0,15.8306,15.8404,15.8111,15.8209,24900.0
2010-08-03 13:00:00,16.24,16.24,16.19,16.2,47800.0,15.8209,15.8209,15.7722,15.7819,47800.0
2010-08-03 13:05:00,16.19,16.21,16.18,16.18,151500.0,15.7722,15.7916,15.7624,15.7624,151500.0
2010-08-03 13:10:00,16.18,16.2,16.17,16.19,19700.0,15.7624,15.7819,15.7527,15.7722,19700.0
2010-08-03 13:15:00,16.19,16.2,16.18,16.19,10400.0,15.7722,15.7819,15.7624,15.7722,10400.0
2010-08-03 13:20:00,16.18,16.22,16.18,16.22,30700.0,15.7624,15.8014,15.7624,15.8014,30700.0
2010-08-03 13:25:00,16.22,16.26,16.22,16.25,24900.0,15.8014,15.8404,15.8014,15.8306,24900.0
2010-08-03 13:30:00,16.25,16.33,16.25,16.33,42200.0,15.8306,15.9085,15.8306,15.9085,42200.0
2010-08-03 13:35:00,16.33,16.33,16.32,16.32,17800.0,15.9085,15.9085,15.8988,15.8988,17800.0
2010-08-03 13:40:00,16.32,16.34,16.29,16.31,45000.0,15.8988,15.9183,15.8696,15.8891,45000.0
2010-08-03 13:45:00,16.31,16.36,16.31,16.33,26200.0,15.8891,15.9378,15.8891,15.9085,26200.0
2010-08-03 13:50:00,16.33,16.34,16.27,16.3,47500.0,15.9085,15.9183,15.8501,15.8793,47500.0
2010-08-03 13:55:00,16.3,16.31,16.3,16.31,12000.0,15.8793,15.8891,15.8793,15.8891,12000.0
2010-08-03 14:00:00,16.31,16.31,16.3,16.31,11400.0,15.8891,15.8891,15.8793,15.8891,11400.0
2010-08-03 14:05:00,16.31,16.35,16.3,16.34,53100.0,15.8891,15.928,15.8793,15.9183,53100.0
2010-08-03 14:10:00,16.34,16.38,16.34,16.34,33700.0,15.9183,15.9573,15.9183,15.9183,33700.0
2010-08-03 14:15:00,16.34,16.35,16.32,16.32,20800.0,15.9183,15.928,15.8988,15.8988,20800.0
2010-08-03 14:20:00,16.32,16.33,16.3,16.31,22000.0,15.8988,15.9085,15.8793,15.8891,22000.0
2010-08-03 14:25:00,16.31,16.32,16.29,16.32,24000.0,15.8891,15.8988,15.8696,15.8988,24000.0
2010-08-03 14:30:00,16.32,16.33,16.3,16.31,47400.0,15.8988,15.9085,15.8793,15.8891,47400.0
2010-08-03 14:35:00,16.31,16.32,16.26,16.28,52500.0,15.8891,15.8988,15.8404,15.8598,52500.0
2010-08-03 14:40:00,16.27,16.28,16.24,16.24,34500.0,15.8501,15.8598,15.8209,15.8209,34500.0
2010-08-03 14:45:00,16.24,16.26,16.23,16.24,80700.0,15.8209,15.8404,15.8111,15.8209,80700.0
2010-08-03 14:50:00,16.24,16.27,16.22,16.27,64700.0,15.8209,15.8501,15.8014,15.8501,64700.0
2010-08-03 14:55:00,16.27,16.29,16.25,16.29,60800.0,15.8501,15.8696,15.8306,15.8696,60800.0
2010-08-03 15:00:00,16.28,16.3,16.26,16.28,149700.0,15.8598,15.8793,15.8404,15.8598,149700.0
2010-08-03 15:05:00,16.27,16.28,16.27,16.27,41300.0,15.8501,15.8598,15.8501,15.8501,41300.0
2010-08-03 15:10:00,16.28,16.31,16.27,16.29,85400.0,15.8598,15.8891,15.8501,15.8696,85400.0
2010-08-03 15:15:00,16.29,16.29,16.25,16.25,133400.0,15.8696,15.8696,15.8306,15.8306,133400.0
2010-08-03 15:20:00,16.24,16.25,16.16,16.16,109800.0,15.8209,15.8306,15.7429,15.7429,109800.0
2010-08-03 15:25:00,16.17,16.2,16.16,16.2,112400.0,15.7527,15.7819,15.7429,15.7819,112400.0
2010-08-03 15:30:00,16.2,16.24,16.2,16.23,72300.0,15.7819,15.8209,15.7819,15.8111,72300.0
2010-08-03 15:35:00,16.24,16.24,16.19,16.2,65300.0,15.8209,15.8209,15.7722,15.7819,65300.0
2010-08-03 15:40:00,16.19,16.21,16.14,16.18,109000.0,15.7722,15.7916,15.7235,15.7624,109000.0
2010-08-03 15:45:00,16.17,16.19,16.13,16.15,267300.0,15.7527,15.7722,15.7137,15.7332,267300.0
2010-08-03 15:50:00,16.15,16.18,16.14,16.15,238600.0,15.7332,15.7624,15.7235,15.7332,238600.0
2010-08-03 15:55:00,16.15,16.18,16.12,16.17,319900.0,15.7332,15.7624,15.704,15.7527,319900.0
2010-08-04 09:30:00,16.82,16.98,16.75,16.85,849100.0,16.3859,16.5418,16.3177,16.4151,849100.0
2010-08-04 09:35:00,16.85,17.05,16.68,16.72,847600.0,16.4151,16.61,16.2495,16.2885,847600.0
2010-08-04 09:40:00,16.72,16.92,16.71,16.85,695700.0,16.2885,16.4833,16.2787,16.4151,695700.0
2010-08-04 09:45:00,16.85,16.9,16.74,16.9,1073500.0,16.4151,16.4638,16.308,16.4638,1073500.0
2010-08-04 09:50:00,16.9,16.95,16.87,16.9,469100.0,16.4638,16.5125,16.4346,16.4638,469100.0
2010-08-04 09:55:00,16.9,17.16,16.9,17.16,766700.0,16.4638,16.7171,16.4638,16.7171,766700.0
2010-08-04 10:00:00,17.16,17.19,16.99,17.06,659500.0,16.7171,16.7464,16.5515,16.6197,659500.0
2010-08-04 10:05:00,17.06,17.06,16.98,16.99,400200.0,16.6197,16.6197,16.5418,16.5515,400200.0
2010-08-04 10:10:00,16.99,17.03,16.92,17.02,677900.0,16.5515,16.5905,16.4833,16.5807,677900.0
2010-08-04 10:15:00,17.02,17.05,16.95,17.01,326800.0,16.5807,16.61,16.5125,16.571,326800.0
2010-08-04 10:20:00,17.0,17.11,16.99,17.1,130900.0,16.5613,16.6684,16.5515,16.6587,130900.0
2010-08-04 10:25:00,17.1,17.1,17.0,17.0,250300.0,16.6587,16.6587,16.5613,16.5613,250300.0
2010-08-04 10:30:00,17.0,17.09,17.0,17.05,291400.0,16.5613,16.6489,16.5613,16.61,291400.0
2010-08-04 10:35:00,17.05,17.09,16.99,17.06,292800.0,16.61,16.6489,16.5515,16.6197,292800.0
2010-08-04 10:40:00,17.06,17.12,17.06,17.12,271400.0,16.6197,16.6782,16.6197,16.6782,271400.0
2010-08-04 10:45:00,17.12,17.26,17.12,17.21,409100.0,16.6782,16.8145,16.6782,16.7658,409100.0
2010-08-04 10:50:00,17.21,17.23,17.18,17.2,336600.0,16.7658,16.7853,16.7366,16.7561,336600.0
2010-08-04 10:55:00,17.19,17.26,17.18,17.25,152300.0,16.7464,16.8145,16.7366,16.8048,152300.0
2010-08-04 11:00:00,17.25,17.27,17.18,17.19,335900.0,16.8048,16.8243,16.7366,16.7464,335900.0
2010-08-04 11:05:00,17.19,17.24,17.19,17.23,82100.0,16.7464,16.7951,16.7464,16.7853,82100.0
2010-08-04 11:10:00,17.23,17.27,17.18,17.22,215600.0,16.7853,16.8243,16.7366,16.7756,215600.0
2010-08-04 11:15:00,17.22,17.23,17.22,17.23,20700.0,16.7756,16.7853,16.7756,16.7853,20700.0
2010-08-04 11:20:00,17.23,17.29,17.22,17.27,114700.0,16.7853,16.8438,16.7756,16.8243,114700.0
2010-08-04 11:25:00,17.26,17.35,17.26,17.34,76500.0,16.8145,16.9022,16.8145,16.8925,76500.0
2010-08-04 11:30:00,17.33,17.34,17.24,17.24,144200.0,16.8827,16.8925,16.7951,16.7951,144200.0
2010-08-04 11:35:00,17.24,17.28,17.22,17.23,62600.0,16.7951,16.834,16.7756,16.7853,62600.0
2010-08-04 11:40:00,17.23,17.26,17.22,17.25,162600.0,16.7853,16.8145,16.7756,16.8048,162600.0
2010-08-04 11:45:00,17.25,17.28,17.24,17.28,89200.0,16.8048,16.834,16.7951,16.834,89200.0
2010-08-04 11:50:00,17.28,17.31,17.28,17.29,151800.0,16.834,16.8633,16.834,16.8438,151800.0
2010-08-04 11:55:00,17.29,17.3,17.25,17.28,70900.0,16.8438,16.8535,16.8048,16.834,70900.0
2010-08-04 12:00:00,17.27,17.31,17.26,17.28,62800.0,16.8243,16.8633,16.8145,16.834,62800.0
2010-08-04 12:05:00,17.28,17.29,17.25,17.28,88000.0,16.834,16.8438,16.8048,16.834,88000.0
2010-08-04 12:10:00,17.27,17.29,17.27,17.28,43000.0,16.8243,16.8438,16.8243,16.834,43000.0
2010-08-04 12:15:00,17.28,17.32,17.27,17.31,65200.0,16.834,16.873,16.8243,16.8633,65200.0
2010-08-04 12:20:00,17.31,17.36,17.31,17.35,169600.0,16.8633,16.912,16.8633,16.9022,169600.0
2010-08-04 12:25:00,17.36,17.37,17.31,17.32,111600.0,16.912,16.9217,16.8633,16.873,111600.0
2010-08-04 12:30:00,17.32,17.33,17.32,17.32,36100.0,16.873,16.8827,16.873,16.873,36100.0
2010-08-04 12:35:00,17.32,17.38,17.31,17.37,78300.0,16.873,16.9315,16.8633,16.9217,78300.0
2010-08-04 12:40:00,17.37,17.38,17.37,17.37,37100.0,16.9217,16.9315,16.9217,16.9217,37100.0
2010-08-04 12:45:00,17.37,17.38,17.36,17.36,63500.0,16.9217,16.9315,16.912,16.912,63500.0
2010-08-04 12:50:00,17.36,17.36,17.32,17.33,67700.0,16.912,16.912,16.873,16.8827,67700.0
2010-08-04 12:55:00,17.32,17.39,17.32,17.39,62900.0,16.873,16.9412,16.873,16.9412,62900.0
2010-08-04 13:00:00,17.39,17.44,17.39,17.42,83900.0,16.9412,16.9899,16.9412,16.9704,83900.0
2010-08-04 13:05:00,17.42,17.43,17.32,17.36,131600.0,16.9704,16.9802,16.873,16.912,131600.0
2010-08-04 13:10:00,17.35,17.36,17.3,17.33,139700.0,16.9022,16.912,16.8535,16.8827,139700.0
2010-08-04 13:15:00,17.33,17.4,17.33,17.34,203700.0,16.8827,16.9509,16.8827,16.8925,203700.0
2010-08-04 13:20:00,17.35,17.35,17.31,17.31,57700.0,16.9022,16.9022,16.8633,16.8633,57700.0
2010-08-04 13:25:00,17.3,17.3,17.25,17.27,98400.0,16.8535,16.8535,16.8048,16.8243,98400.0
2010-08-04 13:30:00,17.27,17.28,17.22,17.28,109100.0,16.8243,16.834,16.7756,16.834,109100.0
2010-08-04 13:35:00,17.28,17.34,17.27,17.34,52300.0,16.834,16.8925,16.8243,16.8925,52300.0
2010-08-04 13:40:00,17.33,17.34,17.28,17.28,26300.0,16.8827,16.8925,16.834,16.834,26300.0
2010-08-04 13:45:00,17.28,17.29,17.28,17.29,12200.0,16.834,16.8438,16.834,16.8438,12200.0
2010-08-04 13:50:00,17.28,17.31,17.28,17.3,51600.0,16.834,16.8633,16.834,16.8535,51600.0
2010-08-04 13:55:00,17.3,17.34,17.29,17.34,97500.0,16.8535,16.8925,16.8438,16.8925,97500.0
2010-08-04 14:00:00,17.33,17.39,17.33,17.37,71800.0,16.8827,16.9412,16.8827,16.9217,71800.0
2010-08-04 14:05:00,17.36,17.38,17.35,17.36,100100.0,16.912,16.9315,16.9022,16.912,100100.0
2010-08-04 14:10:00,17.36,17.37,17.32,17.32,235900.0,16.912,16.9217,16.873,16.873,235900.0
2010-08-04 14:15:00,17.32,17.34,17.3,17.33,114900.0,16.873,16.8925,16.8535,16.8827,114900.0
2010-08-04 14:20:00,17.33,17.36,17.32,17.36,43800.0,16.8827,16.912,16.873,16.912,43800.0
2010-08-04 14:25:00,17.36,17.39,17.35,17.39,76100.0,16.912,16.9412,16.9022,16.9412,76100.0
2010-08-04 14:30:00,17.4,17.4,17.34,17.35,76000.0,16.9509,16.9509,16.8925,16.9022,76000.0
2010-08-04 14:35:00,17.35,17.36,17.32,17.32,70200.0,16.9022,16.912,16.873,16.873,70200.0
2010-08-04 14:40:00,17.32,17.4,17.32,17.39,72800.0,16.873,16.9509,16.873,16.9412,72800.0
2010-08-04 14:45:00,17.38,17.4,17.38,17.4,60400.0,16.9315,16.9509,16.9315,16.9509,60400.0
2010-08-04 14:50:00,17.4,17.4,17.39,17.39,61100.0,16.9509,16.9509,16.9412,16.9412,61100.0
2010-08-04 14:55:00,17.39,17.4,17.37,17.39,97900.0,16.9412,16.9509,16.9217,16.9412,97900.0
2010-08-04 15:00:00,17.38,17.39,17.34,17.34,77100.0,16.9315,16.9412,16.8925,16.8925,77100.0
2010-08-04 15:05:00,17.35,17.39,17.33,17.37,144500.0,16.9022,16.9412,16.8827,16.9217,144500.0
2010-08-04 15:10:00,17.37,17.4,17.37,17.4,111400.0,16.9217,16.9509,16.9217,16.9509,111400.0
2010-08-04 15:15:00,17.4,17.41,17.39,17.4,136300.0,16.9509,16.9607,16.9412,16.9509,136300.0
2010-08-04 15:20:00,17.4,17.43,17.39,17.42,183800.0,16.9509,16.9802,16.9412,16.9704,183800.0
2010-08-04 15:25:00,17.42,17.45,17.42,17.45,98400.0,16.9704,16.9996,16.9704,16.9996,98400.0
2010-08-04 15:30:00,17.45,17.47,17.44,17.47,200500.0,16.9996,17.0191,16.9899,17.0191,200500.0
2010-08-04 15:35:00,17.46,17.52,17.46,17.51,281700.0,17.0094,17.0678,17.0094,17.0581,281700.0
2010-08-04 15:40:00,17.51,17.53,17.48,17.5,328400.0,17.0581,17.0776,17.0289,17.0484,328400.0
2010-08-04 15:45:00,17.5,17.52,17.49,17.51,186500.0,17.0484,17.0678,17.0386,17.0581,186500.0
2010-08-04 15:50:00,17.51,17.51,17.43,17.44,418900.0,17.0581,17.0581,16.9802,16.9899,418900.0
2010-08-04 15:55:00,17.43,17.44,17.38,17.38,613100.0,16.9802,16.9899,16.9315,16.9315,613100.0
2010-08-05 09:30:00,17.3,17.35,17.18,17.28,122900.0,16.8535,16.9022,16.7366,16.834,122900.0
2010-08-05 09:35:00,17.28,17.39,17.24,17.34,56200.0,16.834,16.9412,16.7951,16.8925,56200.0
2010-08-05 09:40:00,17.35,17.42,17.33,17.35,54500.0,16.9022,16.9704,16.8827,16.9022,54500.0
2010-08-05 09:45:00,17.35,17.37,17.32,17.35,50700.0,16.9022,16.9217,16.873,16.9022,50700.0
2010-08-05 09:50:00,17.36,17.36,17.3,17.31,55500.0,16.912,16.912,16.8535,16.8633,55500.0
2010-08-05 09:55:00,17.31,17.34,17.31,17.31,29700.0,16.8633,16.8925,16.8633,16.8633,29700.0
2010-08-05 10:00:00,17.31,17.33,17.27,17.31,71900.0,16.8633,16.8827,16.8243,16.8633,71900.0
2010-08-05 10:05:00,17.32,17.33,17.26,17.26,46000.0,16.873,16.8827,16.8145,16.8145,46000.0
2010-08-05 10:10:00,17.26,17.3,17.25,17.28,33200.0,16.8145,16.8535,16.8048,16.834,33200.0
2010-08-05 10:15:00,17.28,17.29,17.24,17.25,38700.0,16.834,16.8438,16.7951,16.8048,38700.0
2010-08-05 10:20:00,17.25,17.28,17.22,17.27,40500.0,16.8048,16.834,16.7756,16.8243,40500.0
2010-08-05 10:25:00,17.27,17.28,17.24,17.25,57200.0,16.8243,16.834,16.7951,16.8048,57200.0
2010-08-05 10:30:00,17.25,17.27,17.23,17.24,74200.0,16.8048,16.8243,16.7853,16.7951,74200.0
2010-08-05 10:35:00,17.23,17.23,17.17,17.17,64900.0,16.7853,16.7853,16.7269,16.7269,64900.0
2010-08-05 10:40:00,17.17,17.19,17.15,17.15,64900.0,16.7269,16.7464,16.7074,16.7074,64900.0
2010-08-05 10:45:00,17.15,17.18,17.15,17.18,32200.0,16.7074,16.7366,16.7074,16.7366,32200.0
2010-08-05 10:50:00,17.18,17.18,17.15,17.16,46400.0,16.7366,16.7366,16.7074,16.7171,46400.0
2010-08-05 10:55:00,17.16,17.16,17.1,17.12,74700.0,16.7171,16.7171,16.6587,16.6782,74700.0
2010-08-05 11:00:00,17.12,17.14,17.08,17.12,92600.0,16.6782,16.6976,16.6392,16.6782,92600.0
2010-08-05 11:05:00,17.11,17.11,17.05,17.08,67400.0,16.6684,16.6684,16.61,16.6392,67400.0
2010-08-05 11:10:00,17.08,17.12,17.07,17.12,28300.0,16.6392,16.6782,16.6295,16.6782,28300.0
2010-08-05 11:15:00,17.12,17.13,17.11,17.11,20000.0,16.6782,16.6879,16.6684,16.6684,20000.0
2010-08-05 11:20:00,17.12,17.15,17.11,17.14,39200.0,16.6782,16.7074,16.6684,16.6976,39200.0
2010-08-05 11:25:00,17.14,17.18,17.13,17.18,21200.0,16.6976,16.7366,16.6879,16.7366,21200.0
2010-08-05 11:30:00,17.17,17.19,17.16,17.17,53400.0,16.7269,16.7464,16.7171,16.7269,53400.0
2010-08-05 11:35:00,17.16,17.17,17.12,17.14,43600.0,16.7171,16.7269,16.6782,16.6976,43600.0
2010-08-05 11:40:00,17.14,17.22,17.14,17.22,19300.0,16.6976,16.7756,16.6976,16.7756,19300.0
2010-08-05 11:45:00,17.22,17.23,17.21,17.23,15800.0,16.7756,16.7853,16.7658,16.7853,15800.0
2010-08-05 11:50:00,17.23,17.25,17.23,17.25,17400.0,16.7853,16.8048,16.7853,16.8048,17400.0
2010-08-05 11:55:00,17.25,17.25,17.18,17.19,49900.0,16.8048,16.8048,16.7366,16.7464,49900.0
2010-08-05 12:00:00,17.2,17.22,17.18,17.21,26000.0,16.7561,16.7756,16.7366,16.7658,26000.0
2010-08-05 12:05:00,17.22,17.22,17.18,17.18,23500.0,16.7756,16.7756,16.7366,16.7366,23500.0
2010-08-05 12:10:00,17.18,17.2,17.17,17.18,29500.0,16.7366,16.7561,16.7269,16.7366,29500.0
2010-08-05 12:15:00,17.18,17.21,17.17,17.17,33000.0,16.7366,16.7658,16.7269,16.7269,33000.0
2010-08-05 12:20:00,17.17,17.19,17.15,17.16,86500.0,16.7269,16.7464,16.7074,16.7171,86500.0
2010-08-05 12:25:00,17.16,17.17,17.14,17.15,13600.0,16.7171,16.7269,16.6976,16.7074,13600.0
2010-08-05 12:30:00,17.15,17.19,17.14,17.18,77400.0,16.7074,16.7464,16.6976,16.7366,77400.0
2010-08-05 12:35:00,17.18,17.22,17.18,17.19,19900.0,16.7366,16.7756,16.7366,16.7464,19900.0
2010-08-05 12:40:00,17.19,17.19,17.16,17.16,15400.0,16.7464,16.7464,16.7171,16.7171,15400.0
2010-08-05 12:45:00,17.16,17.19,17.16,17.19,14500.0,16.7171,16.7464,16.7171,16.7464,14500.0
2010-08-05 12:50:00,17.19,17.19,17.17,17.18,16100.0,16.7464,16.7464,16.7269,16.7366,16100.0
2010-08-05 12:55:00,17.17,17.18,17.17,17.18,10400.0,16.7269,16.7366,16.7269,16.7366,10400.0
2010-08-05 13:00:00,17.18,17.2,17.17,17.18,18800.0,16.7366,16.7561,16.7269,16.7366,18800.0
2010-08-05 13:05:00,17.18,17.2,17.17,17.2,19300.0,16.7366,16.7561,16.7269,16.7561,19300.0
2010-08-05 13:10:00,17.2,17.2,17.16,17.16,23500.0,16.7561,16.7561,16.7171,16.7171,23500.0
2010-08-05 13:15:00,17.16,17.17,17.16,17.16,14800.0,16.7171,16.7269,16.7171,16.7171,14800.0
2010-08-05 13:20:00,17.15,17.19,17.15,17.19,15600.0,16.7074,16.7464,16.7074,16.7464,15600.0
2010-08-05 13:25:00,17.19,17.21,17.18,17.21,30500.0,16.7464,16.7658,16.7366,16.7658,30500.0
2010-08-05 13:30:00,17.21,17.26,17.2,17.26,48700.0,16.7658,16.8145,16.7561,16.8145,48700.0
2010-08-05 13:35:00,17.26,17.29,17.25,17.27,30200.0,16.8145,16.8438,16.8048,16.8243,30200.0
2010-08-05 13:40:00,17.28,17.29,17.27,17.28,14200.0,16.834,16.8438,16.8243,16.834,14200.0
2010-08-05 13:45:00,17.29,17.29,17.27,17.29,14700.0,16.8438,16.8438,16.8243,16.8438,14700.0
2010-08-05 13:50:00,17.29,17.3,17.28,17.29,8700.0,16.8438,16.8535,16.834,16.8438,8700.0
2010-08-05 13:55:00,17.3,17.32,17.3,17.31,32500.0,16.8535,16.873,16.8535,16.8633,32500.0
2010-08-05 14:00:00,17.3,17.31,17.28,17.29,33800.0,16.8535,16.8633,16.834,16.8438,33800.0
2010-08-05 14:05:00,17.28,17.3,17.28,17.3,16700.0,16.834,16.8535,16.834,16.8535,16700.0
2010-08-05 14:10:00,17.29,17.3,17.29,17.3,4900.0,16.8438,16.8535,16.8438,16.8535,4900.0
2010-08-05 14:15:00,17.3,17.32,17.29,17.3,28200.0,16.8535,16.873,16.8438,16.8535,28200.0
2010-08-05 14:20:00,17.31,17.31,17.29,17.3,26500.0,16.8633,16.8633,16.8438,16.8535,26500.0
2010-08-05 14:25:00,17.3,17.31,17.29,17.31,25200.0,16.8535,16.8633,16.8438,16.8633,25200.0
2010-08-05 14:30:00,17.31,17.31,17.29,17.3,12800.0,16.8633,16.8633,16.8438,16.8535,12800.0
2010-08-05 14:35:00,17.3,17.31,17.29,17.29,46500.0,16.8535,16.8633,16.8438,16.8438,46500.0
2010-08-05 14:40:00,17.29,17.3,17.29,17.3,19400.0,16.8438,16.8535,16.8438,16.8535,19400.0
2010-08-05 14:45:00,17.3,17.31,17.3,17.31,15700.0,16.8535,16.8633,16.8535,16.8633,15700.0
2010-08-05 14:50:00,17.31,17.32,17.3,17.32,22900.0,16.8633,16.873,16.8535,16.873,22900.0
2010-08-05 14:55:00,17.32,17.34,17.32,17.34,33000.0,16.873,16.8925,16.873,16.8925,33000.0
2010-08-05 15:00:00,17.32,17.35,17.32,17.35,36900.0,16.873,16.9022,16.873,16.9022,36900.0
2010-08-05 15:05:00,17.35,17.36,17.34,17.35,26000.0,16.9022,16.912,16.8925,16.9022,26000.0
2010-08-05 15:10:00,17.35,17.36,17.33,17.33,44300.0,16.9022,16.912,16.8827,16.8827,44300.0
2010-08-05 15:15:00,17.33,17.34,17.32,17.33,44800.0,16.8827,16.8925,16.873,16.8827,44800.0
2010-08-05 15:20:00,17.33,17.34,17.32,17.32,57100.0,16.8827,16.8925,16.873,16.873,57100.0
2010-08-05 15:25:00,17.32,17.33,17.3,17.31,83900.0,16.873,16.8827,16.8535,16.8633,83900.0
2010-08-05 15:30:00,17.31,17.31,17.26,17.26,74300.0,16.8633,16.8633,16.8145,16.8145,74300.0
2010-08-05 15:35:00,17.26,17.27,17.24,17.24,131100.0,16.8145,16.8243,16.7951,16.7951,131100.0
2010-08-05 15:40:00,17.24,17.25,17.21,17.23,114500.0,16.7951,16.8048,16.7658,16.7853,114500.0
2010-08-05 15:45:00,17.22,17.23,17.17,17.18,150500.0,16.7756,16.7853,16.7269,16.7366,150500.0
2010-08-05 15:50:00,17.18,17.21,17.18,17.21,97000.0,16.7366,16.7658,16.7366,16.7658,97000.0
2010-08-05 15:55:00,17.21,17.22,17.2,17.22,194200.0,16.7658,16.7756,16.7561,16.7756,194200.0
2010-08-06 09:30:00,17.06,17.07,16.76,16.76,647300.0,16.6197,16.6295,16.3275,16.3275,647300.0
2010-08-06 09:35:00,16.76,17.01,16.7,17.0,212600.0,16.3275,16.571,16.269,16.5613,212600.0
2010-08-06 09:40:00,17.0,17.14,17.0,17.12,87700.0,16.5613,16.6976,16.5613,16.6782,87700.0
2010-08-06 09:45:00,17.12,17.15,17.06,17.08,67500.0,16.6782,16.7074,16.6197,16.6392,67500.0
2010-08-06 09:50:00,17.07,17.13,17.04,17.13,177600.0,16.6295,16.6879,16.6002,16.6879,177600.0
2010-08-06 09:55:00,17.13,17.15,17.1,17.13,171400.0,16.6879,16.7074,16.6587,16.6879,171400.0
2010-08-06 10:00:00,17.13,17.15,17.08,17.08,97600.0,16.6879,16.7074,16.6392,16.6392,97600.0
2010-08-06 10:05:00,17.08,17.12,17.06,17.07,31200.0,16.6392,16.6782,16.6197,16.6295,31200.0
2010-08-06 10:10:00,17.07,17.08,17.01,17.01,70000.0,16.6295,16.6392,16.571,16.571,70000.0
2010-08-06 10:15:00,17.02,17.08,17.02,17.05,188400.0,16.5807,16.6392,16.5807,16.61,188400.0
2010-08-06 10:20:00,17.06,17.06,16.94,16.94,165900.0,16.6197,16.6197,16.5028,16.5028,165900.0
2010-08-06 10:25:00,16.94,16.94,16.82,16.85,315300.0,16.5028,16.5028,16.3859,16.4151,315300.0
2010-08-06 10:30:00,16.85,16.88,16.83,16.88,68500.0,16.4151,16.4444,16.3956,16.4444,68500.0
2010-08-06 10:35:00,16.88,16.89,16.81,16.82,69300.0,16.4444,16.4541,16.3762,16.3859,69300.0
2010-08-06 10:40:00,16.81,16.81,16.68,16.71,139000.0,16.3762,16.3762,16.2495,16.2787,139000.0
2010-08-06 10:45:00,16.7,16.7,16.61,16.63,135900.0,16.269,16.269,16.1813,16.2008,135900.0
2010-08-06 10:50:00,16.63,16.63,16.56,16.6,147400.0,16.2008,16.2008,16.1326,16.1716,147400.0
2010-08-06 10:55:00,16.6,16.62,16.5,16.55,115400.0,16.1716,16.1911,16.0742,16.1229,115400.0
2010-08-06 11:00:00,16.55,16.58,16.51,16.55,79700.0,16.1229,16.1521,16.0839,16.1229,79700.0
2010-08-06 11:05:00,16.55,16.58,16.48,16.56,96300.0,16.1229,16.1521,16.0547,16.1326,96300.0
2010-08-06 11:10:00,16.57,16.61,16.57,16.6,66200.0,16.1424,16.1813,16.1424,16.1716,66200.0
2010-08-06 11:15:00,16.6,16.66,16.6,16.63,79200.0,16.1716,16.23,16.1716,16.2008,79200.0
2010-08-06 11:20:00,16.63,16.7,16.63,16.68,67600.0,16.2008,16.269,16.2008,16.2495,67600.0
2010-08-06 11:25:00,16.68,16.68,16.63,16.65,27100.0,16.2495,16.2495,16.2008,16.2203,27100.0
2010-08-06 11:30:00,16.65,16.65,16.62,16.64,31200.0,16.2203,16.2203,16.1911,16.2105,31200.0
2010-08-06 11:35:00,16.64,16.7,16.64,16.7,40100.0,16.2105,16.269,16.2105,16.269,40100.0
2010-08-06 11:40:00,16.69,16.7,16.64,16.66,42900.0,16.2593,16.269,16.2105,16.23,42900.0
2010-08-06 11:45:00,16.66,16.67,16.64,16.65,24200.0,16.23,16.2398,16.2105,16.2203,24200.0
2010-08-06 11:50:00,16.66,16.7,16.66,16.7,31700.0,16.23,16.269,16.23,16.269,31700.0
2010-08-06 11:55:00,16.7,16.7,16.66,16.67,18500.0,16.269,16.269,16.23,16.2398,18500.0
2010-08-06 12:00:00,16.66,16.67,16.64,16.65,19600.0,16.23,16.2398,16.2105,16.2203,19600.0
2010-08-06 12:05:00,16.65,16.67,16.64,16.67,35400.0,16.2203,16.2398,16.2105,16.2398,35400.0
2010-08-06 12:10:00,16.67,16.67,16.65,16.65,16000.0,16.2398,16.2398,16.2203,16.2203,16000.0
2010-08-06 12:15:00,16.65,16.65,16.61,16.62,19300.0,16.2203,16.2203,16.1813,16.1911,19300.0
2010-08-06 12:20:00,16.62,16.63,16.61,16.62,30400.0,16.1911,16.2008,16.1813,16.1911,30400.0
2010-08-06 12:25:00,16.62,16.62,16.58,16.59,31300.0,16.1911,16.1911,16.1521,16.1618,31300.0
2010-08-06 12:30:00,16.59,16.61,16.58,16.6,21000.0,16.1618,16.1813,16.1521,16.1716,21000.0
2010-08-06 12:35:00,16.6,16.63,16.6,16.63,10200.0,16.1716,16.2008,16.1716,16.2008,10200.0
2010-08-06 12:40:00,16.62,16.66,16.62,16.64,26900.0,16.1911,16.23,16.1911,16.2105,26900.0
2010-08-06 12:45:00,16.64,16.65,16.63,16.64,26200.0,16.2105,16.2203,16.2008,16.2105,26200.0
2010-08-06 12:50:00,16.65,16.68,16.65,16.67,16000.0,16.2203,16.2495,16.2203,16.2398,16000.0
2010-08-06 12:55:00,16.67,16.67,16.66,16.67,24500.0,16.2398,16.2398,16.23,16.2398,24500.0
2010-08-06 13:00:00,16.67,16.7,16.66,16.69,20200.0,16.2398,16.269,16.23,16.2593,20200.0
2010-08-06 13:05:00,16.68,16.71,16.67,16.68,44600.0,16.2495,16.2787,16.2398,16.2495,44600.0
2010-08-06 13:10:00,16.67,16.67,16.66,16.66,7500.0,16.2398,16.2398,16.23,16.23,7500.0
2010-08-06 13:15:00,16.67,16.7,16.67,16.69,114500.0,16.2398,16.269,16.2398,16.2593,114500.0
2010-08-06 13:20:00,16.69,16.73,16.69,16.73,14600.0,16.2593,16.2982,16.2593,16.2982,14600.0
2010-08-06 13:25:00,16.73,16.73,16.7,16.71,29000.0,16.2982,16.2982,16.269,16.2787,29000.0
2010-08-06 13:30:00,16.71,16.73,16.71,16.71,19700.0,16.2787,16.2982,16.2787,16.2787,19700.0
2010-08-06 13:35:00,16.7,16.74,16.7,16.7,16800.0,16.269,16.308,16.269,16.269,16800.0
2010-08-06 13:40:00,16.7,16.72,16.7,16.71,23400.0,16.269,16.2885,16.269,16.2787,23400.0
2010-08-06 13:45:00,16.72,16.76,16.72,16.74,36200.0,16.2885,16.3275,16.2885,16.308,36200.0
2010-08-06 13:50:00,16.75,16.75,16.74,16.74,12400.0,16.3177,16.3177,16.308,16.308,12400.0
2010-08-06 13:55:00,16.75,16.75,16.74,16.75,16200.0,16.3177,16.3177,16.308,16.3177,16200.0
2010-08-06 14:00:00,16.74,16.75,16.72,16.74,21600.0,16.308,16.3177,16.2885,16.308,21600.0
2010-08-06 14:05:00,16.74,16.77,16.73,16.77,39800.0,16.308,16.3372,16.2982,16.3372,39800.0
2010-08-06 14:10:00,16.77,16.79,16.77,16.78,13900.0,16.3372,16.3567,16.3372,16.3469,13900.0
2010-08-06 14:15:00,16.78,16.8,16.77,16.78,50200.0,16.3469,16.3664,16.3372,16.3469,50200.0
2010-08-06 14:20:00,16.78,16.8,16.78,16.8,17500.0,16.3469,16.3664,16.3469,16.3664,17500.0
2010-08-06 14:25:00,16.8,16.81,16.8,16.81,26000.0,16.3664,16.3762,16.3664,16.3762,26000.0
2010-08-06 14:30:00,16.81,16.84,16.8,16.84,90700.0,16.3762,16.4054,16.3664,16.4054,90700.0
2010-08-06 14:35:00,16.84,16.86,16.84,16.86,22400.0,16.4054,16.4249,16.4054,16.4249,22400.0
2010-08-06 14:40:00,16.86,16.89,16.85,16.89,26100.0,16.4249,16.4541,16.4151,16.4541,26100.0
2010-08-06 14:45:00,16.89,16.95,16.88,16.92,49200.0,16.4541,16.5125,16.4444,16.4833,49200.0
2010-08-06 14:50:00,16.92,16.98,16.92,16.95,61200.0,16.4833,16.5418,16.4833,16.5125,61200.0
2010-08-06 14:55:00,16.95,16.98,16.94,16.97,95900.0,16.5125,16.5418,16.5028,16.532,95900.0
2010-08-06 15:00:00,16.97,17.0,16.94,16.94,83200.0,16.532,16.5613,16.5028,16.5028,83200.0
2010-08-06 15:05:00,16.94,16.99,16.94,16.97,77500.0,16.5028,16.5515,16.5028,16.532,77500.0
2010-08-06 15:10:00,16.98,17.0,16.94,16.95,56900.0,16.5418,16.5613,16.5028,16.5125,56900.0
2010-08-06 15:15:00,16.94,16.98,16.94,16.98,49600.0,16.5028,16.5418,16.5028,16.5418,49600.0
2010-08-06 15:20:00,16.97,16.99,16.97,16.97,32000.0,16.532,16.5515,16.532,16.532,32000.0
2010-08-06 15:25:00,16.97,17.01,16.97,16.99,65800.0,16.532,16.571,16.532,16.5515,65800.0
2010-08-06 15:30:00,17.0,17.0,16.97,17.0,83600.0,16.5613,16.5613,16.532,16.5613,83600.0
2010-08-06 15:35:00,17.0,17.02,16.99,17.01,163200.0,16.5613,16.5807,16.5515,16.571,163200.0
2010-08-06 15:40:00,17.0,17.05,16.99,17.04,168800.0,16.5613,16.61,16.5515,16.6002,168800.0
2010-08-06 15:45:00,17.05,17.08,17.04,17.07,256200.0,16.61,16.6392,16.6002,16.6295,256200.0
2010-08-06 15:50:00,17.07,17.08,17.02,17.04,147000.0,16.6295,16.6392,16.5807,16.6002,147000.0
2010-08-06 15:55:00,17.03,17.09,17.03,17.07,305800.0,16.5905,16.6489,16.5905,16.6295,305800.0
2010-08-09 09:30:00,17.18,17.19,17.08,17.09,57200.0,16.7366,16.7464,16.6392,16.6489,57200.0
2010-08-09 09:35:00,17.09,17.21,17.09,17.21,23900.0,16.6489,16.7658,16.6489,16.7658,23900.0
2010-08-09 09:40:00,17.19,17.2,17.08,17.11,30700.0,16.7464,16.7561,16.6392,16.6684,30700.0
2010-08-09 09:45:00,17.11,17.15,17.08,17.13,43200.0,16.6684,16.7074,16.6392,16.6879,43200.0
2010-08-09 09:50:00,17.13,17.13,17.09,17.13,26300.0,16.6879,16.6879,16.6489,16.6879,26300.0
2010-08-09 09:55:00,17.13,17.15,17.11,17.15,52900.0,16.6879,16.7074,16.6684,16.7074,52900.0
2010-08-09 10:00:00,17.15,17.16,17.1,17.1,69400.0,16.7074,16.7171,16.6587,16.6587,69400.0
2010-08-09 10:05:00,17.1,17.14,17.1,17.13,33200.0,16.6587,16.6976,16.6587,16.6879,33200.0
2010-08-09 10:10:00,17.13,17.15,17.13,17.15,35600.0,16.6879,16.7074,16.6879,16.7074,35600.0
2010-08-09 10:15:00,17.16,17.23,17.16,17.22,47300.0,16.7171,16.7853,16.7171,16.7756,47300.0
2010-08-09 10:20:00,17.22,17.23,17.2,17.22,20400.0,16.7756,16.7853,16.7561,16.7756,20400.0
2010-08-09 10:25:00,17.21,17.22,17.18,17.2,27000.0,16.7658,16.7756,16.7366,16.7561,27000.0
2010-08-09 10:30:00,17.2,17.24,17.2,17.24,34100.0,16.7561,16.7951,16.7561,16.7951,34100.0
2010-08-09 10:35:00,17.23,17.26,17.22,17.23,49700.0,16.7853,16.8145,16.7756,16.7853,49700.0
2010-08-09 10:40:00,17.24,17.25,17.19,17.19,61300.0,16.7951,16.8048,16.7464,16.7464,61300.0
2010-08-09 10:45:00,17.19,17.22,17.19,17.21,24700.0,16.7464,16.7756,16.7464,16.7658,24700.0
2010-08-09 10:50:00,17.21,17.22,17.19,17.19,74400.0,16.7658,16.7756,16.7464,16.7464,74400.0
2010-08-09 10:55:00,17.2,17.23,17.18,17.23,58500.0,16.7561,16.7853,16.7366,16.7853,58500.0
2010-08-09 11:00:00,17.23,17.23,17.2,17.22,36800.0,16.7853,16.7853,16.7561,16.7756,36800.0
2010-08-09 11:05:00,17.21,17.22,17.21,17.22,42800.0,16.7658,16.7756,16.7658,16.7756,42800.0
2010-08-09 11:10:00,17.23,17.24,17.22,17.24,20900.0,16.7853,16.7951,16.7756,16.7951,20900.0
2010-08-09 11:15:00,17.25,17.26,17.24,17.24,52100.0,16.8048,16.8145,16.7951,16.7951,52100.0
2010-08-09 11:20:00,17.23,17.26,17.23,17.24,44300.0,16.7853,16.8145,16.7853,16.7951,44300.0
2010-08-09 11:25:00,17.23,17.24,17.22,17.22,5400.0,16.7853,16.7951,16.7756,16.7756,5400.0
2010-08-09 11:30:00,17.22,17.27,17.22,17.26,43300.0,16.7756,16.8243,16.7756,16.8145,43300.0
2010-08-09 11:35:00,17.26,17.26,17.23,17.24,40700.0,16.8145,16.8145,16.7853,16.7951,40700.0
2010-08-09 11:40:00,17.24,17.28,17.24,17.28,39900.0,16.7951,16.834,16.7951,16.834,39900.0
2010-08-09 11:45:00,17.28,17.29,17.28,17.28,27100.0,16.834,16.8438,16.834,16.834,27100.0
2010-08-09 11:50:00,17.27,17.27,17.21,17.21,35900.0,16.8243,16.8243,16.7658,16.7658,35900.0
2010-08-09 11:55:00,17.21,17.22,17.19,17.19,24200.0,16.7658,16.7756,16.7464,16.7464,24200.0
2010-08-09 12:00:00,17.19,17.2,17.18,17.19,30600.0,16.7464,16.7561,16.7366,16.7464,30600.0
2010-08-09 12:05:00,17.19,17.2,17.18,17.19,79400.0,16.7464,16.7561,16.7366,16.7464,79400.0
2010-08-09 12:10:00,17.19,17.2,17.18,17.19,18800.0,16.7464,16.7561,16.7366,16.7464,18800.0
2010-08-09 12:15:00,17.18,17.2,17.15,17.16,46300.0,16.7366,16.7561,16.7074,16.7171,46300.0
2010-08-09 12:20:00,17.17,17.18,17.15,17.15,40500.0,16.7269,16.7366,16.7074,16.7074,40500.0
2010-08-09 12:25:00,17.15,17.16,17.14,17.15,22800.0,16.7074,16.7171,16.6976,16.7074,22800.0
2010-08-09 12:30:00,17.14,17.15,17.11,17.11,45300.0,16.6976,16.7074,16.6684,16.6684,45300.0
2010-08-09 12:35:00,17.11,17.13,17.08,17.08,51500.0,16.6684,16.6879,16.6392,16.6392,51500.0
2010-08-09 12:40:00,17.08,17.12,17.07,17.11,31100.0,16.6392,16.6782,16.6295,16.6684,31100.0
2010-08-09 12:45:00,17.12,17.14,17.11,17.14,23800.0,16.6782,16.6976,16.6684,16.6976,23800.0
2010-08-09 12:50:00,17.14,17.15,17.13,17.14,18600.0,16.6976,16.7074,16.6879,16.6976,18600.0
2010-08-09 12:55:00,17.14,17.16,17.14,17.16,9300.0,16.6976,16.7171,16.6976,16.7171,9300.0
2010-08-09 13:00:00,17.15,17.19,17.15,17.18,23600.0,16.7074,16.7464,16.7074,16.7366,23600.0
2010-08-09 13:05:00,17.18,17.18,17.16,17.17,44500.0,16.7366,16.7366,16.7171,16.7269,44500.0
2010-08-09 13:10:00,17.18,17.19,17.16,17.16,32000.0,16.7366,16.7464,16.7171,16.7171,32000.0
2010-08-09 13:15:00,17.16,17.17,17.16,17.17,14400.0,16.7171,16.7269,16.7171,16.7269,14400.0
2010-08-09 13:20:00,17.17,17.17,17.13,17.13,15700.0,16.7269,16.7269,16.6879,16.6879,15700.0
2010-08-09 13:25:00,17.13,17.15,17.12,17.12,28800.0,16.6879,16.7074,16.6782,16.6782,28800.0
2010-08-09 13:30:00,17.12,17.12,17.11,17.11,11700.0,16.6782,16.6782,16.6684,16.6684,11700.0
2010-08-09 13:35:00,17.11,17.12,17.11,17.11,9100.0,16.6684,16.6782,16.6684,16.6684,9100.0
2010-08-09 13:40:00,17.11,17.14,17.11,17.13,23900.0,16.6684,16.6976,16.6684,16.6879,23900.0
2010-08-09 13:45:00,17.14,17.15,17.11,17.12,50300.0,16.6976,16.7074,16.6684,16.6782,50300.0
2010-08-09 13:50:00,17.12,17.15,17.12,17.14,60600.0,16.6782,16.7074,16.6782,16.6976,60600.0
2010-08-09 13:55:00,17.14,17.14,17.12,17.12,59700.0,16.6976,16.6976,16.6782,16.6782,59700.0
2010-08-09 14:00:00,17.12,17.14,17.11,17.11,30800.0,16.6782,16.6976,16.6684,16.6684,30800.0
2010-08-09 14:05:00,17.11,17.12,17.1,17.12,47200.0,16.6684,16.6782,16.6587,16.6782,47200.0
2010-08-09 14:10:00,17.12,17.14,17.11,17.14,31000.0,16.6782,16.6976,16.6684,16.6976,31000.0
2010-08-09 14:15:00,17.14,17.15,17.13,17.14,41400.0,16.6976,16.7074,16.6879,16.6976,41400.0
2010-08-09 14:20:00,17.14,17.15,17.13,17.14,23300.0,16.6976,16.7074,16.6879,16.6976,23300.0
2010-08-09 14:25:00,17.14,17.15,17.13,17.14,23900.0,16.6976,16.7074,16.6879,16.6976,23900.0
2010-08-09 14:30:00,17.14,17.18,17.13,17.18,36000.0,16.6976,16.7366,16.6879,16.7366,36000.0
2010-08-09 14:35:00,17.17,17.18,17.16,17.18,25000.0,16.7269,16.7366,16.7171,16.7366,25000.0
2010-08-09 14:40:00,17.17,17.2,17.17,17.19,49500.0,16.7269,16.7561,16.7269,16.7464,49500.0
2010-08-09 14:45:00,17.2,17.23,17.19,17.22,28900.0,16.7561,16.7853,16.7464,16.7756,28900.0
2010-08-09 14:50:00,17.23,17.23,17.19,17.19,41200.0,16.7853,16.7853,16.7464,16.7464,41200.0
2010-08-09 14:55:00,17.2,17.21,17.19,17.2,36700.0,16.7561,16.7658,16.7464,16.7561,36700.0
2010-08-09 15:00:00,17.2,17.2,17.15,17.15,136100.0,16.7561,16.7561,16.7074,16.7074,136100.0
2010-08-09 15:05:00,17.15,17.15,17.14,17.15,13900.0,16.7074,16.7074,16.6976,16.7074,13900.0
2010-08-09 15:10:00,17.14,17.15,17.11,17.12,47500.0,16.6976,16.7074,16.6684,16.6782,47500.0
2010-08-09 15:15:00,17.11,17.12,17.11,17.12,12700.0,16.6684,16.6782,16.6684,16.6782,12700.0
2010-08-09 15:20:00,17.11,17.13,17.11,17.12,135000.0,16.6684,16.6879,16.6684,16.6782,135000.0
2010-08-09 15:25:00,17.12,17.13,17.11,17.12,70500.0,16.6782,16.6879,16.6684,16.6782,70500.0
2010-08-09 15:30:00,17.11,17.14,17.11,17.14,103700.0,16.6684,16.6976,16.6684,16.6976,103700.0
2010-08-09 15:35:00,17.13,17.14,17.12,17.13,104100.0,16.6879,16.6976,16.6782,16.6879,104100.0
2010-08-09 15:40:00,17.13,17.16,17.12,17.15,75600.0,16.6879,16.7171,16.6782,16.7074,75600.0
2010-08-09 15:45:00,17.16,17.18,17.16,17.17,121700.0,16.7171,16.7366,16.7171,16.7269,121700.0
2010-08-09 15:50:00,17.18,17.18,17.14,17.15,142900.0,16.7366,16.7366,16.6976,16.7074,142900.0
2010-08-09 15:55:00,17.15,17.16,17.13,17.13,231600.0,16.7074,16.7171,16.6879,16.6879,231600.0
2010-08-10 09:30:00,16.99,16.99,16.93,16.94,21400.0,16.5515,16.5515,16.4931,16.5028,21400.0
2010-08-10 09:35:00,16.94,16.95,16.83,16.87,24300.0,16.5028,16.5125,16.3956,16.4346,24300.0
2010-08-10 09:40:00,16.87,16.89,16.74,16.78,76100.0,16.4346,16.4541,16.308,16.3469,76100.0
2010-08-10 09:45:00,16.78,16.82,16.73,16.78,51000.0,16.3469,16.3859,16.2982,16.3469,51000.0
2010-08-10 09:50:00,16.77,16.77,16.66,16.7,87900.0,16.3372,16.3372,16.23,16.269,87900.0
2010-08-10 09:55:00,16.7,16.71,16.64,16.71,114900.0,16.269,16.2787,16.2105,16.2787,114900.0
2010-08-10 10:00:00,16.7,16.72,16.65,16.71,101400.0,16.269,16.2885,16.2203,16.2787,101400.0
2010-08-10 10:05:00,16.7,16.7,16.66,16.69,100800.0,16.269,16.269,16.23,16.2593,100800.0
2010-08-10 10:10:00,16.69,16.75,16.68,16.73,59300.0,16.2593,16.3177,16.2495,16.2982,59300.0
2010-08-10 10:15:00,16.72,16.76,16.71,16.76,146600.0,16.2885,16.3275,16.2787,16.3275,146600.0
2010-08-10 10:20:00,16.77,16.78,16.74,16.77,51300.0,16.3372,16.3469,16.308,16.3372,51300.0
2010-08-10 10:25:00,16.76,16.78,16.74,16.75,36800.0,16.3275,16.3469,16.308,16.3177,36800.0
2010-08-10 10:30:00,16.75,16.75,16.69,16.7,52000.0,16.3177,16.3177,16.2593,16.269,52000.0
2010-08-10 10:35:00,16.7,16.74,16.7,16.72,22900.0,16.269,16.308,16.269,16.2885,22900.0
2010-08-10 10:40:00,16.72,16.75,16.69,16.71,55300.0,16.2885,16.3177,16.2593,16.2787,55300.0
2010-08-10 10:45:00,16.71,16.72,16.7,16.7,23700.0,16.2787,16.2885,16.269,16.269,23700.0
2010-08-10 10:50:00,16.69,16.7,16.67,16.68,44300.0,16.2593,16.269,16.2398,16.2495,44300.0
2010-08-10 10:55:00,16.67,16.7,16.67,16.67,38000.0,16.2398,16.269,16.2398,16.2398,38000.0
2010-08-10 11:00:00,16.68,16.7,16.68,16.69,29700.0,16.2495,16.269,16.2495,16.2593,29700.0
2010-08-10 11:05:00,16.69,16.7,16.65,16.67,65900.0,16.2593,16.269,16.2203,16.2398,65900.0
2010-08-10 11:10:00,16.66,16.7,16.66,16.68,70000.0,16.23,16.269,16.23,16.2495,70000.0
2010-08-10 11:15:00,16.68,16.72,16.66,16.71,46900.0,16.2495,16.2885,16.23,16.2787,46900.0
2010-08-10 11:20:00,16.72,16.73,16.69,16.69,32100.0,16.2885,16.2982,16.2593,16.2593,32100.0
2010-08-10 11:25:00,16.7,16.7,16.67,16.68,19000.0,16.269,16.269,16.2398,16.2495,19000.0
2010-08-10 11:30:00,16.69,16.7,16.68,16.68,24600.0,16.2593,16.269,16.2495,16.2495,24600.0
2010-08-10 11:35:00,16.69,16.7,16.68,16.68,15400.0,16.2593,16.269,16.2495,16.2495,15400.0
2010-08-10 11:40:00,16.68,16.69,16.67,16.69,23400.0,16.2495,16.2593,16.2398,16.2593,23400.0
2010-08-10 11:45:00,16.68,16.7,16.68,16.7,27500.0,16.2495,16.269,16.2495,16.269,27500.0
2010-08-10 11:50:00,16.7,16.71,16.7,16.7,5000.0,16.269,16.2787,16.269,16.269,5000.0
2010-08-10 11:55:00,16.7,16.71,16.7,16.71,8000.0,16.269,16.2787,16.269,16.2787,8000.0
2010-08-10 12:00:00,16.71,16.71,16.67,16.68,41200.0,16.2787,16.2787,16.2398,16.2495,41200.0
2010-08-10 12:05:00,16.69,16.69,16.67,16.69,26500.0,16.2593,16.2593,16.2398,16.2593,26500.0
2010-08-10 12:10:00,16.69,16.7,16.68,16.69,11200.0,16.2593,16.269,16.2495,16.2593,11200.0
2010-08-10 12:15:00,16.7,16.71,16.69,16.69,38600.0,16.269,16.2787,16.2593,16.2593,38600.0
2010-08-10 12:20:00,16.7,16.7,16.69,16.7,7200.0,16.269,16.269,16.2593,16.269,7200.0
2010-08-10 12:25:00,16.7,16.7,16.69,16.7,10400.0,16.269,16.269,16.2593,16.269,10400.0
2010-08-10 12:30:00,16.7,16.7,16.69,16.7,4100.0,16.269,16.269,16.2593,16.269,4100.0
2010-08-10 12:35:00,16.7,16.7,16.69,16.69,5700.0,16.269,16.269,16.2593,16.2593,5700.0
2010-08-10 12:40:00,16.69,16.7,16.68,16.69,20700.0,16.2593,16.269,16.2495,16.2593,20700.0
2010-08-10 12:45:00,16.7,16.7,16.69,16.7,9700.0,16.269,16.269,16.2593,16.269,9700.0
2010-08-10 12:50:00,16.7,16.71,16.69,16.7,15300.0,16.269,16.2787,16.2593,16.269,15300.0
2010-08-10 12:55:00,16.7,16.7,16.69,16.7,3500.0,16.269,16.269,16.2593,16.269,3500.0
2010-08-10 13:00:00,16.7,16.7,16.69,16.7,2200.0,16.269,16.269,16.2593,16.269,2200.0
2010-08-10 13:05:00,16.69,16.69,16.68,16.68,22500.0,16.2593,16.2593,16.2495,16.2495,22500.0
2010-08-10 13:10:00,16.68,16.69,16.68,16.69,5200.0,16.2495,16.2593,16.2495,16.2593,5200.0
2010-08-10 13:15:00,16.68,16.68,16.64,16.65,24400.0,16.2495,16.2495,16.2105,16.2203,24400.0
2010-08-10 13:20:00,16.65,16.65,16.61,16.62,26800.0,16.2203,16.2203,16.1813,16.1911,26800.0
2010-08-10 13:25:00,16.62,16.63,16.57,16.58,76300.0,16.1911,16.2008,16.1424,16.1521,76300.0
2010-08-10 13:30:00,16.59,16.59,16.56,16.58,50600.0,16.1618,16.1618,16.1326,16.1521,50600.0
2010-08-10 13:35:00,16.58,16.59,16.55,16.55,39800.0,16.1521,16.1618,16.1229,16.1229,39800.0
2010-08-10 13:40:00,16.55,16.57,16.55,16.55,25100.0,16.1229,16.1424,16.1229,16.1229,25100.0
2010-08-10 13:45:00,16.56,16.59,16.56,16.57,54500.0,16.1326,16.1618,16.1326,16.1424,54500.0
2010-08-10 13:50:00,16.58,16.58,16.54,16.55,41400.0,16.1521,16.1521,16.1131,16.1229,41400.0
2010-08-10 13:55:00,16.54,16.57,16.54,16.57,59100.0,16.1131,16.1424,16.1131,16.1424,59100.0
2010-08-10 14:00:00,16.57,16.58,16.56,16.58,25500.0,16.1424,16.1521,16.1326,16.1521,25500.0
2010-08-10 14:05:00,16.58,16.6,16.54,16.55,110100.0,16.1521,16.1716,16.1131,16.1229,110100.0
2010-08-10 14:10:00,16.56,16.58,16.54,16.58,44400.0,16.1326,16.1521,16.1131,16.1521,44400.0
2010-08-10 14:15:00,16.58,16.7,16.58,16.63,237400.0,16.1521,16.269,16.1521,16.2008,237400.0
2010-08-10 14:20:00,16.62,16.66,16.59,16.6,169400.0,16.1911,16.23,16.1618,16.1716,169400.0
2010-08-10 14:25:00,16.6,16.62,16.55,16.62,97800.0,16.1716,16.1911,16.1229,16.1911,97800.0
2010-08-10 14:30:00,16.62,16.72,16.62,16.69,100300.0,16.1911,16.2885,16.1911,16.2593,100300.0
2010-08-10 14:35:00,16.69,16.75,16.68,16.74,76000.0,16.2593,16.3177,16.2495,16.308,76000.0
2010-08-10 14:40:00,16.74,16.79,16.73,16.77,83700.0,16.308,16.3567,16.2982,16.3372,83700.0
2010-08-10 14:45:00,16.77,16.8,16.76,16.8,93500.0,16.3372,16.3664,16.3275,16.3664,93500.0
2010-08-10 14:50:00,16.8,16.8,16.74,16.78,45800.0,16.3664,16.3664,16.308,16.3469,45800.0
2010-08-10 14:55:00,16.79,16.79,16.77,16.77,36000.0,16.3567,16.3567,16.3372,16.3372,36000.0
2010-08-10 15:00:00,16.77,16.82,16.77,16.81,52900.0,16.3372,16.3859,16.3372,16.3762,52900.0
2010-08-10 15:05:00,16.81,16.81,16.76,16.8,65200.0,16.3762,16.3762,16.3275,16.3664,65200.0
2010-08-10 15:10:00,16.79,16.8,16.71,16.72,103700.0,16.3567,16.3664,16.2787,16.2885,103700.0
2010-08-10 15:15:00,16.71,16.74,16.68,16.69,65300.0,16.2787,16.308,16.2495,16.2593,65300.0
2010-08-10 15:20:00,16.69,16.71,16.67,16.7,55500.0,16.2593,16.2787,16.2398,16.269,55500.0
2010-08-10 15:25:00,16.7,16.74,16.67,16.74,69900.0,16.269,16.308,16.2398,16.308,69900.0
2010-08-10 15:30:00,16.73,16.75,16.71,16.74,69000.0,16.2982,16.3177,16.2787,16.308,69000.0
2010-08-10 15:35:00,16.74,16.77,16.71,16.75,78500.0,16.308,16.3372,16.2787,16.3177,78500.0
2010-08-10 15:40:00,16.74,16.77,16.74,16.75,62600.0,16.308,16.3372,16.308,16.3177,62600.0
2010-08-10 15:45:00,16.76,16.78,16.73,16.74,105700.0,16.3275,16.3469,16.2982,16.308,105700.0
2010-08-10 15:50:00,16.75,16.75,16.68,16.7,145900.0,16.3177,16.3177,16.2495,16.269,145900.0
2010-08-10 15:55:00,16.69,16.7,16.67,16.7,210100.0,16.2593,16.269,16.2398,16.269,210100.0
2010-08-11 09:30:00,16.4,16.46,16.15,16.17,105400.0,15.9767,16.0352,15.7332,15.7527,105400.0
2010-08-11 09:35:00,16.16,16.22,16.09,16.17,119200.0,15.7429,15.8014,15.6747,15.7527,119200.0
2010-08-11 09:40:00,16.16,16.22,16.13,16.21,97300.0,15.7429,15.8014,15.7137,15.7916,97300.0
2010-08-11 09:45:00,16.21,16.32,16.19,16.3,76400.0,15.7916,15.8988,15.7722,15.8793,76400.0
2010-08-11 09:50:00,16.29,16.29,16.15,16.16,150000.0,15.8696,15.8696,15.7332,15.7429,150000.0
2010-08-11 09:55:00,16.15,16.15,16.04,16.06,273200.0,15.7332,15.7332,15.626,15.6455,273200.0
2010-08-11 10:00:00,16.06,16.13,16.03,16.12,162000.0,15.6455,15.7137,15.6163,15.704,162000.0
2010-08-11 10:05:00,16.13,16.15,16.12,16.13,159900.0,15.7137,15.7332,15.704,15.7137,159900.0
2010-08-11 10:10:00,16.12,16.15,16.1,16.1,98000.0,15.704,15.7332,15.6845,15.6845,98000.0
2010-08-11 10:15:00,16.1,16.11,16.07,16.07,111500.0,15.6845,15.6942,15.6553,15.6553,111500.0
2010-08-11 10:20:00,16.07,16.11,16.07,16.1,70300.0,15.6553,15.6942,15.6553,15.6845,70300.0
2010-08-11 10:25:00,16.1,16.12,16.05,16.11,113200.0,15.6845,15.704,15.6358,15.6942,113200.0
2010-08-11 10:30:00,16.11,16.14,16.09,16.11,274500.0,15.6942,15.7235,15.6747,15.6942,274500.0
2010-08-11 10:35:00,16.11,16.17,16.1,16.17,94200.0,15.6942,15.7527,15.6845,15.7527,94200.0
2010-08-11 10:40:00,16.17,16.17,16.12,16.12,70900.0,15.7527,15.7527,15.704,15.704,70900.0
2010-08-11 10:45:00,16.13,16.15,16.1,16.15,107900.0,15.7137,15.7332,15.6845,15.7332,107900.0
2010-08-11 10:50:00,16.15,16.2,16.14,16.18,108600.0,15.7332,15.7819,15.7235,15.7624,108600.0
2010-08-11 10:55:00,16.18,16.18,16.08,16.11,238000.0,15.7624,15.7624,15.665,15.6942,238000.0
2010-08-11 11:00:00,16.11,16.16,16.11,16.16,166800.0,15.6942,15.7429,15.6942,15.7429,166800.0
2010-08-11 11:05:00,16.16,16.18,16.12,16.12,41700.0,15.7429,15.7624,15.704,15.704,41700.0
2010-08-11 11:10:00,16.12,16.12,16.06,16.09,74900.0,15.704,15.704,15.6455,15.6747,74900.0
2010-08-11 11:15:00,16.1,16.13,16.08,16.09,47700.0,15.6845,15.7137,15.665,15.6747,47700.0
2010-08-11 11:20:00,16.09,16.14,16.08,16.13,40800.0,15.6747,15.7235,15.665,15.7137,40800.0
2010-08-11 11:25:00,16.12,16.15,16.11,16.12,23900.0,15.704,15.7332,15.6942,15.704,23900.0
2010-08-11 11:30:00,16.12,16.15,16.11,16.15,59500.0,15.704,15.7332,15.6942,15.7332,59500.0
2010-08-11 11:35:00,16.15,16.15,16.13,16.14,21000.0,15.7332,15.7332,15.7137,15.7235,21000.0
2010-08-11 11:40:00,16.14,16.16,16.13,16.13,91900.0,15.7235,15.7429,15.7137,15.7137,91900.0
2010-08-11 11:45:00,16.13,16.14,16.11,16.12,21600.0,15.7137,15.7235,15.6942,15.704,21600.0
2010-08-11 11:50:00,16.13,16.13,16.12,16.13,12000.0,15.7137,15.7137,15.704,15.7137,12000.0
2010-08-11 11:55:00,16.12,16.13,16.06,16.07,95000.0,15.704,15.7137,15.6455,15.6553,95000.0
2010-08-11 12:00:00,16.07,16.07,16.03,16.03,67200.0,15.6553,15.6553,15.6163,15.6163,67200.0
2010-08-11 12:05:00,16.03,16.06,16.03,16.06,28800.0,15.6163,15.6455,15.6163,15.6455,28800.0
2010-08-11 12:10:00,16.06,16.07,16.05,16.05,61800.0,15.6455,15.6553,15.6358,15.6358,61800.0
2010-08-11 12:15:00,16.04,16.05,16.02,16.03,72700.0,15.626,15.6358,15.6066,15.6163,72700.0
2010-08-11 12:20:00,16.03,16.06,16.03,16.05,24300.0,15.6163,15.6455,15.6163,15.6358,24300.0
2010-08-11 12:25:00,16.05,16.07,16.05,16.06,17600.0,15.6358,15.6553,15.6358,15.6455,17600.0
2010-08-11 12:30:00,16.07,16.07,16.06,16.07,24800.0,15.6553,15.6553,15.6455,15.6553,24800.0
2010-08-11 12:35:00,16.07,16.07,16.02,16.03,50400.0,15.6553,15.6553,15.6066,15.6163,50400.0
2010-08-11 12:40:00,16.03,16.03,16.01,16.02,17800.0,15.6163,15.6163,15.5968,15.6066,17800.0
2010-08-11 12:45:00,16.02,16.03,16.01,16.02,49500.0,15.6066,15.6163,15.5968,15.6066,49500.0
2010-08-11 12:50:00,16.01,16.03,16.0,16.01,41000.0,15.5968,15.6163,15.5871,15.5968,41000.0
2010-08-11 12:55:00,16.02,16.04,16.01,16.04,27500.0,15.6066,15.626,15.5968,15.626,27500.0
2010-08-11 13:00:00,16.03,16.08,16.03,16.08,36900.0,15.6163,15.665,15.6163,15.665,36900.0
2010-08-11 13:05:00,16.08,16.11,16.08,16.1,18300.0,15.665,15.6942,15.665,15.6845,18300.0
2010-08-11 13:10:00,16.11,16.11,16.1,16.11,12100.0,15.6942,15.6942,15.6845,15.6942,12100.0
2010-08-11 13:15:00,16.1,16.13,16.1,16.13,16000.0,15.6845,15.7137,15.6845,15.7137,16000.0
2010-08-11 13:20:00,16.13,16.14,16.12,16.14,39700.0,15.7137,15.7235,15.704,15.7235,39700.0
2010-08-11 13:25:00,16.14,16.15,16.12,16.13,24100.0,15.7235,15.7332,15.704,15.7137,24100.0
2010-08-11 13:30:00,16.13,16.15,16.12,16.14,26100.0,15.7137,15.7332,15.704,15.7235,26100.0
2010-08-11 13:35:00,16.14,16.14,16.12,16.13,31300.0,15.7235,15.7235,15.704,15.7137,31300.0
2010-08-11 13:40:00,16.12,16.14,16.12,16.12,24100.0,15.704,15.7235,15.704,15.704,24100.0
2010-08-11 13:45:00,16.12,16.13,16.1,16.11,23900.0,15.704,15.7137,15.6845,15.6942,23900.0
2010-08-11 13:50:00,16.11,16.12,16.1,16.12,37800.0,15.6942,15.704,15.6845,15.704,37800.0
2010-08-11 13:55:00,16.12,16.14,16.12,16.14,13200.0,15.704,15.7235,15.704,15.7235,13200.0
2010-08-11 14:00:00,16.13,16.15,16.13,16.14,37100.0,15.7137,15.7332,15.7137,15.7235,37100.0
2010-08-11 14:05:00,16.15,16.16,16.13,16.16,52600.0,15.7332,15.7429,15.7137,15.7429,52600.0
2010-08-11 14:10:00,16.16,16.17,16.13,16.13,60900.0,15.7429,15.7527,15.7137,15.7137,60900.0
2010-08-11 14:15:00,16.13,16.15,16.12,16.14,60700.0,15.7137,15.7332,15.704,15.7235,60700.0
2010-08-11 14:20:00,16.13,16.2,16.13,16.2,117900.0,15.7137,15.7819,15.7137,15.7819,117900.0
2010-08-11 14:25:00,16.19,16.2,16.19,16.19,107000.0,15.7722,15.7819,15.7722,15.7722,107000.0
2010-08-11 14:30:00,16.19,16.19,16.17,16.18,28800.0,15.7722,15.7722,15.7527,15.7624,28800.0
2010-08-11 14:35:00,16.18,16.18,16.14,16.14,45300.0,15.7624,15.7624,15.7235,15.7235,45300.0
2010-08-11 14:40:00,16.15,16.15,16.12,16.12,17400.0,15.7332,15.7332,15.704,15.704,17400.0
2010-08-11 14:45:00,16.13,16.15,16.12,16.15,26700.0,15.7137,15.7332,15.704,15.7332,26700.0
2010-08-11 14:50:00,16.14,16.15,16.1,16.12,44600.0,15.7235,15.7332,15.6845,15.704,44600.0
2010-08-11 14:55:00,16.11,16.13,16.11,16.13,25800.0,15.6942,15.7137,15.6942,15.7137,25800.0
2010-08-11 15:00:00,16.12,16.13,16.11,16.12,27200.0,15.704,15.7137,15.6942,15.704,27200.0
2010-08-11 15:05:00,16.11,16.14,16.11,16.14,50000.0,15.6942,15.7235,15.6942,15.7235,50000.0
2010-08-11 15:10:00,16.14,16.14,16.13,16.13,41800.0,15.7235,15.7235,15.7137,15.7137,41800.0
2010-08-11 15:15:00,16.14,16.14,16.09,16.09,84500.0,15.7235,15.7235,15.6747,15.6747,84500.0
2010-08-11 15:20:00,16.09,16.11,16.09,16.1,99200.0,15.6747,15.6942,15.6747,15.6845,99200.0
2010-08-11 15:25:00,16.1,16.13,16.1,16.13,114000.0,15.6845,15.7137,15.6845,15.7137,114000.0
2010-08-11 15:30:00,16.12,16.15,16.09,16.15,140700.0,15.704,15.7332,15.6747,15.7332,140700.0
2010-08-11 15:35:00,16.15,16.15,16.1,16.13,366800.0,15.7332,15.7332,15.6845,15.7137,366800.0
2010-08-11 15:40:00,16.12,16.13,16.08,16.09,187800.0,15.704,15.7137,15.665,15.6747,187800.0
2010-08-11 15:45:00,16.1,16.12,16.09,16.1,225300.0,15.6845,15.704,15.6747,15.6845,225300.0
2010-08-11 15:50:00,16.09,16.09,16.03,16.05,181300.0,15.6747,15.6747,15.6163,15.6358,181300.0
2010-08-11 15:55:00,16.05,16.09,16.04,16.07,214600.0,15.6358,15.6747,15.626,15.6553,214600.0
2010-08-12 09:30:00,15.79,15.86,15.76,15.86,65600.0,15.3825,15.4507,15.3533,15.4507,65600.0
2010-08-12 09:35:00,15.86,15.88,15.79,15.86,43100.0,15.4507,15.4702,15.3825,15.4507,43100.0
2010-08-12 09:40:00,15.86,15.91,15.84,15.91,47400.0,15.4507,15.4994,15.4312,15.4994,47400.0
2010-08-12 09:45:00,15.91,15.94,15.89,15.91,67200.0,15.4994,15.5286,15.4799,15.4994,67200.0
2010-08-12 09:50:00,15.91,15.93,15.86,15.87,35300.0,15.4994,15.5189,15.4507,15.4604,35300.0
2010-08-12 09:55:00,15.87,15.9,15.86,15.86,22700.0,15.4604,15.4896,15.4507,15.4507,22700.0
2010-08-12 10:00:00,15.87,15.9,15.85,15.87,58500.0,15.4604,15.4896,15.4409,15.4604,58500.0
2010-08-12 10:05:00,15.87,15.91,15.85,15.88,39100.0,15.4604,15.4994,15.4409,15.4702,39100.0
2010-08-12 10:10:00,15.88,15.89,15.83,15.83,55400.0,15.4702,15.4799,15.4215,15.4215,55400.0
2010-08-12 10:15:00,15.83,15.86,15.79,15.8,63000.0,15.4215,15.4507,15.3825,15.3922,63000.0
2010-08-12 10:20:00,15.8,15.84,15.8,15.84,54600.0,15.3922,15.4312,15.3922,15.4312,54600.0
2010-08-12 10:25:00,15.84,15.85,15.76,15.77,51900.0,15.4312,15.4409,15.3533,15.363,51900.0
2010-08-12 10:30:00,15.77,15.79,15.75,15.76,42800.0,15.363,15.3825,15.3435,15.3533,42800.0
2010-08-12 10:35:00,15.75,15.79,15.75,15.79,43600.0,15.3435,15.3825,15.3435,15.3825,43600.0
2010-08-12 10:40:00,15.79,15.81,15.78,15.81,23500.0,15.3825,15.402,15.3727,15.402,23500.0
2010-08-12 10:45:00,15.81,15.84,15.79,15.8,81000.0,15.402,15.4312,15.3825,15.3922,81000.0
2010-08-12 10:50:00,15.8,15.83,15.78,15.82,29100.0,15.3922,15.4215,15.3727,15.4117,29100.0
2010-08-12 10:55:00,15.82,15.82,15.8,15.8,41500.0,15.4117,15.4117,15.3922,15.3922,41500.0
2010-08-12 11:00:00,15.8,15.81,15.76,15.77,32600.0,15.3922,15.402,15.3533,15.363,32600.0
2010-08-12 11:05:00,15.76,15.78,15.75,15.77,31600.0,15.3533,15.3727,15.3435,15.363,31600.0
2010-08-12 11:10:00,15.77,15.77,15.73,15.75,47300.0,15.363,15.363,15.324,15.3435,47300.0
2010-08-12 11:15:00,15.75,15.78,15.75,15.77,16000.0,15.3435,15.3727,15.3435,15.363,16000.0
2010-08-12 11:20:00,15.76,15.82,15.76,15.78,29000.0,15.3533,15.4117,15.3533,15.3727,29000.0
2010-08-12 11:25:00,15.78,15.79,15.76,15.78,24300.0,15.3727,15.3825,15.3533,15.3727,24300.0
2010-08-12 11:30:00,15.78,15.8,15.77,15.78,22900.0,15.3727,15.3922,15.363,15.3727,22900.0
2010-08-12 11:35:00,15.79,15.79,15.76,15.77,36000.0,15.3825,15.3825,15.3533,15.363,36000.0
2010-08-12 11:40:00,15.76,15.77,15.72,15.75,65500.0,15.3533,15.363,15.3143,15.3435,65500.0
2010-08-12 11:45:00,15.76,15.78,15.76,15.77,32100.0,15.3533,15.3727,15.3533,15.363,32100.0
2010-08-12 11:50:00,15.77,15.83,15.77,15.83,79400.0,15.363,15.4215,15.363,15.4215,79400.0
2010-08-12 11:55:00,15.84,15.84,15.82,15.83,53800.0,15.4312,15.4312,15.4117,15.4215,53800.0
2010-08-12 12:00:00,15.82,15.82,15.77,15.77,24800.0,15.4117,15.4117,15.363,15.363,24800.0
2010-08-12 12:05:00,15.77,15.8,15.76,15.8,31200.0,15.363,15.3922,15.3533,15.3922,31200.0
2010-08-12 12:10:00,15.8,15.81,15.79,15.81,19800.0,15.3922,15.402,15.3825,15.402,19800.0
2010-08-12 12:15:00,15.8,15.84,15.8,15.82,21800.0,15.3922,15.4312,15.3922,15.4117,21800.0
2010-08-12 12:20:00,15.83,15.86,15.82,15.86,16000.0,15.4215,15.4507,15.4117,15.4507,16000.0
2010-08-12 12:25:00,15.86,15.86,15.84,15.84,31500.0,15.4507,15.4507,15.4312,15.4312,31500.0
2010-08-12 12:30:00,15.84,15.86,15.83,15.86,8300.0,15.4312,15.4507,15.4215,15.4507,8300.0
2010-08-12 12:35:00,15.85,15.85,15.83,15.84,12500.0,15.4409,15.4409,15.4215,15.4312,12500.0
2010-08-12 12:40:00,15.83,15.83,15.8,15.8,12100.0,15.4215,15.4215,15.3922,15.3922,12100.0
2010-08-12 12:45:00,15.8,15.84,15.8,15.84,12500.0,15.3922,15.4312,15.3922,15.4312,12500.0
2010-08-12 12:50:00,15.84,15.84,15.82,15.84,24900.0,15.4312,15.4312,15.4117,15.4312,24900.0
2010-08-12 12:55:00,15.85,15.86,15.83,15.84,32200.0,15.4409,15.4507,15.4215,15.4312,32200.0
2010-08-12 13:00:00,15.85,15.87,15.84,15.85,25000.0,15.4409,15.4604,15.4312,15.4409,25000.0
2010-08-12 13:05:00,15.84,15.86,15.82,15.82,49200.0,15.4312,15.4507,15.4117,15.4117,49200.0
2010-08-12 13:10:00,15.81,15.82,15.81,15.82,3300.0,15.402,15.4117,15.402,15.4117,3300.0
2010-08-12 13:15:00,15.81,15.84,15.81,15.84,27300.0,15.402,15.4312,15.402,15.4312,27300.0
2010-08-12 13:20:00,15.84,15.85,15.8,15.8,27600.0,15.4312,15.4409,15.3922,15.3922,27600.0
2010-08-12 13:25:00,15.81,15.82,15.78,15.8,33700.0,15.402,15.4117,15.3727,15.3922,33700.0
2010-08-12 13:30:00,15.8,15.81,15.77,15.78,21900.0,15.3922,15.402,15.363,15.3727,21900.0
2010-08-12 13:35:00,15.78,15.8,15.78,15.8,10100.0,15.3727,15.3922,15.3727,15.3922,10100.0
2010-08-12 13:40:00,15.8,15.8,15.78,15.78,15600.0,15.3922,15.3922,15.3727,15.3727,15600.0
2010-08-12 13:45:00,15.78,15.8,15.75,15.76,25600.0,15.3727,15.3922,15.3435,15.3533,25600.0
2010-08-12 13:50:00,15.76,15.76,15.71,15.72,17400.0,15.3533,15.3533,15.3046,15.3143,17400.0
2010-08-12 13:55:00,15.71,15.74,15.71,15.74,7600.0,15.3046,15.3338,15.3046,15.3338,7600.0
2010-08-12 14:00:00,15.74,15.76,15.73,15.74,38600.0,15.3338,15.3533,15.324,15.3338,38600.0
2010-08-12 14:05:00,15.73,15.75,15.73,15.74,23800.0,15.324,15.3435,15.324,15.3338,23800.0
2010-08-12 14:10:00,15.74,15.76,15.74,15.74,18900.0,15.3338,15.3533,15.3338,15.3338,18900.0
2010-08-12 14:15:00,15.74,15.76,15.74,15.74,19400.0,15.3338,15.3533,15.3338,15.3338,19400.0
2010-08-12 14:20:00,15.74,15.75,15.69,15.7,31000.0,15.3338,15.3435,15.2851,15.2948,31000.0
2010-08-12 14:25:00,15.7,15.74,15.7,15.73,35100.0,15.2948,15.3338,15.2948,15.324,35100.0
2010-08-12 14:30:00,15.73,15.73,15.72,15.72,10400.0,15.324,15.324,15.3143,15.3143,10400.0
2010-08-12 14:35:00,15.72,15.72,15.67,15.7,45900.0,15.3143,15.3143,15.2656,15.2948,45900.0
2010-08-12 14:40:00,15.7,15.71,15.69,15.71,22500.0,15.2948,15.3046,15.2851,15.3046,22500.0
2010-08-12 14:45:00,15.71,15.72,15.7,15.72,29800.0,15.3046,15.3143,15.2948,15.3143,29800.0
2010-08-12 14:50:00,15.72,15.76,15.72,15.76,27600.0,15.3143,15.3533,15.3143,15.3533,27600.0
2010-08-12 14:55:00,15.75,15.76,15.75,15.75,8700.0,15.3435,15.3533,15.3435,15.3435,8700.0
2010-08-12 15:00:00,15.75,15.8,15.75,15.8,25900.0,15.3435,15.3922,15.3435,15.3922,25900.0
2010-08-12 15:05:00,15.8,15.81,15.78,15.8,45600.0,15.3922,15.402,15.3727,15.3922,45600.0
2010-08-12 15:10:00,15.79,15.82,15.79,15.79,67800.0,15.3825,15.4117,15.3825,15.3825,67800.0
2010-08-12 15:15:00,15.8,15.81,15.77,15.77,47000.0,15.3922,15.402,15.363,15.363,47000.0
2010-08-12 15:20:00,15.78,15.8,15.77,15.77,64800.0,15.3727,15.3922,15.363,15.363,64800.0
2010-08-12 15:25:00,15.77,15.78,15.75,15.78,64300.0,15.363,15.3727,15.3435,15.3727,64300.0
2010-08-12 15:30:00,15.78,15.83,15.77,15.82,47700.0,15.3727,15.4215,15.363,15.4117,47700.0
2010-08-12 15:35:00,15.82,15.82,15.78,15.8,37200.0,15.4117,15.4117,15.3727,15.3922,37200.0
2010-08-12 15:40:00,15.79,15.79,15.72,15.75,115100.0,15.3825,15.3825,15.3143,15.3435,115100.0
2010-08-12 15:45:00,15.75,15.76,15.73,15.75,67200.0,15.3435,15.3533,15.324,15.3435,67200.0
2010-08-12 15:50:00,15.76,15.79,15.75,15.79,130200.0,15.3533,15.3825,15.3435,15.3825,130200.0
2010-08-12 15:55:00,15.78,15.8,15.76,15.77,163600.0,15.3727,15.3922,15.3533,15.363,163600.0
2010-08-13 09:30:00,15.67,15.84,15.67,15.84,80700.0,15.2656,15.4312,15.2656,15.4312,80700.0
2010-08-13 09:35:00,15.84,15.88,15.78,15.86,130000.0,15.4312,15.4702,15.3727,15.4507,130000.0
2010-08-13 09:40:00,15.87,15.92,15.8,15.86,105300.0,15.4604,15.5091,15.3922,15.4507,105300.0
2010-08-13 09:45:00,15.86,15.9,15.84,15.89,50100.0,15.4507,15.4896,15.4312,15.4799,50100.0
2010-08-13 09:50:00,15.89,15.89,15.82,15.86,47800.0,15.4799,15.4799,15.4117,15.4507,47800.0
2010-08-13 09:55:00,15.86,15.93,15.85,15.92,64500.0,15.4507,15.5189,15.4409,15.5091,64500.0
2010-08-13 10:00:00,15.92,15.93,15.87,15.9,39800.0,15.5091,15.5189,15.4604,15.4896,39800.0
2010-08-13 10:05:00,15.9,15.91,15.86,15.88,37400.0,15.4896,15.4994,15.4507,15.4702,37400.0
2010-08-13 10:10:00,15.88,15.89,15.83,15.84,32000.0,15.4702,15.4799,15.4215,15.4312,32000.0
2010-08-13 10:15:00,15.85,15.88,15.82,15.82,38500.0,15.4409,15.4702,15.4117,15.4117,38500.0
2010-08-13 10:20:00,15.81,15.84,15.78,15.82,36000.0,15.402,15.4312,15.3727,15.4117,36000.0
2010-08-13 10:25:00,15.82,15.84,15.79,15.84,24600.0,15.4117,15.4312,15.3825,15.4312,24600.0
2010-08-13 10:30:00,15.83,15.85,15.78,15.81,54600.0,15.4215,15.4409,15.3727,15.402,54600.0
2010-08-13 10:35:00,15.82,15.85,15.82,15.85,28300.0,15.4117,15.4409,15.4117,15.4409,28300.0
2010-08-13 10:40:00,15.84,15.84,15.8,15.8,31000.0,15.4312,15.4312,15.3922,15.3922,31000.0
2010-08-13 10:45:00,15.79,15.81,15.75,15.76,50600.0,15.3825,15.402,15.3435,15.3533,50600.0
2010-08-13 10:50:00,15.75,15.78,15.73,15.75,41700.0,15.3435,15.3727,15.324,15.3435,41700.0
2010-08-13 10:55:00,15.75,15.8,15.74,15.8,18500.0,15.3435,15.3922,15.3338,15.3922,18500.0
2010-08-13 11:00:00,15.79,15.79,15.75,15.77,33900.0,15.3825,15.3825,15.3435,15.363,33900.0
2010-08-13 11:05:00,15.77,15.8,15.77,15.79,28000.0,15.363,15.3922,15.363,15.3825,28000.0
2010-08-13 11:10:00,15.79,15.79,15.74,15.77,28600.0,15.3825,15.3825,15.3338,15.363,28600.0
2010-08-13 11:15:00,15.76,15.8,15.76,15.78,34600.0,15.3533,15.3922,15.3533,15.3727,34600.0
2010-08-13 11:20:00,15.78,15.79,15.75,15.76,47400.0,15.3727,15.3825,15.3435,15.3533,47400.0
2010-08-13 11:25:00,15.76,15.77,15.73,15.75,24500.0,15.3533,15.363,15.324,15.3435,24500.0
2010-08-13 11:30:00,15.76,15.76,15.71,15.73,38800.0,15.3533,15.3533,15.3046,15.324,38800.0
2010-08-13 11:35:00,15.74,15.74,15.7,15.73,42700.0,15.3338,15.3338,15.2948,15.324,42700.0
2010-08-13 11:40:00,15.73,15.77,15.73,15.77,26200.0,15.324,15.363,15.324,15.363,26200.0
2010-08-13 11:45:00,15.77,15.77,15.74,15.77,52700.0,15.363,15.363,15.3338,15.363,52700.0
2010-08-13 11:50:00,15.77,15.77,15.75,15.76,41100.0,15.363,15.363,15.3435,15.3533,41100.0
2010-08-13 11:55:00,15.76,15.79,15.76,15.78,25400.0,15.3533,15.3825,15.3533,15.3727,25400.0
2010-08-13 12:00:00,15.78,15.78,15.75,15.77,29800.0,15.3727,15.3727,15.3435,15.363,29800.0
2010-08-13 12:05:00,15.77,15.78,15.76,15.78,12300.0,15.363,15.3727,15.3533,15.3727,12300.0
2010-08-13 12:10:00,15.78,15.8,15.77,15.77,24800.0,15.3727,15.3922,15.363,15.363,24800.0
2010-08-13 12:15:00,15.77,15.82,15.77,15.82,60000.0,15.363,15.4117,15.363,15.4117,60000.0
2010-08-13 12:20:00,15.82,15.85,15.81,15.85,60700.0,15.4117,15.4409,15.402,15.4409,60700.0
2010-08-13 12:25:00,15.84,15.86,15.84,15.86,19100.0,15.4312,15.4507,15.4312,15.4507,19100.0
2010-08-13 12:30:00,15.85,15.86,15.83,15.84,26100.0,15.4409,15.4507,15.4215,15.4312,26100.0
2010-08-13 12:35:00,15.85,15.85,15.82,15.83,21500.0,15.4409,15.4409,15.4117,15.4215,21500.0
2010-08-13 12:40:00,15.82,15.85,15.82,15.84,69600.0,15.4117,15.4409,15.4117,15.4312,69600.0
2010-08-13 12:45:00,15.84,15.87,15.83,15.87,21600.0,15.4312,15.4604,15.4215,15.4604,21600.0
2010-08-13 12:50:00,15.86,15.87,15.84,15.86,13500.0,15.4507,15.4604,15.4312,15.4507,13500.0
2010-08-13 12:55:00,15.85,15.86,15.83,15.85,17900.0,15.4409,15.4507,15.4215,15.4409,17900.0
2010-08-13 13:00:00,15.85,15.87,15.84,15.86,18800.0,15.4409,15.4604,15.4312,15.4507,18800.0
2010-08-13 13:05:00,15.86,15.86,15.83,15.84,8200.0,15.4507,15.4507,15.4215,15.4312,8200.0
2010-08-13 13:10:00,15.83,15.84,15.82,15.84,9800.0,15.4215,15.4312,15.4117,15.4312,9800.0
2010-08-13 13:15:00,15.83,15.84,15.82,15.83,25600.0,15.4215,15.4312,15.4117,15.4215,25600.0
2010-08-13 13:20:00,15.83,15.83,15.79,15.8,18700.0,15.4215,15.4215,15.3825,15.3922,18700.0
2010-08-13 13:25:00,15.8,15.82,15.79,15.8,14400.0,15.3922,15.4117,15.3825,15.3922,14400.0
2010-08-13 13:30:00,15.81,15.82,15.8,15.82,8400.0,15.402,15.4117,15.3922,15.4117,8400.0
2010-08-13 13:35:00,15.81,15.83,15.79,15.83,21000.0,15.402,15.4215,15.3825,15.4215,21000.0
2010-08-13 13:40:00,15.83,15.84,15.81,15.81,21800.0,15.4215,15.4312,15.402,15.402,21800.0
2010-08-13 13:45:00,15.81,15.81,15.8,15.8,20400.0,15.402,15.402,15.3922,15.3922,20400.0
2010-08-13 13:50:00,15.81,15.83,15.8,15.81,19100.0,15.402,15.4215,15.3922,15.402,19100.0
2010-08-13 13:55:00,15.81,15.81,15.79,15.79,18300.0,15.402,15.402,15.3825,15.3825,18300.0
2010-08-13 14:00:00,15.79,15.8,15.77,15.78,20200.0,15.3825,15.3922,15.363,15.3727,20200.0
2010-08-13 14:05:00,15.78,15.79,15.77,15.78,26300.0,15.3727,15.3825,15.363,15.3727,26300.0
2010-08-13 14:10:00,15.77,15.79,15.77,15.77,21600.0,15.363,15.3825,15.363,15.363,21600.0
2010-08-13 14:15:00,15.77,15.78,15.77,15.78,12900.0,15.363,15.3727,15.363,15.3727,12900.0
2010-08-13 14:20:00,15.78,15.78,15.75,15.76,38700.0,15.3727,15.3727,15.3435,15.3533,38700.0
2010-08-13 14:25:00,15.76,15.77,15.74,15.77,16500.0,15.3533,15.363,15.3338,15.363,16500.0
2010-08-13 14:30:00,15.77,15.78,15.77,15.77,24700.0,15.363,15.3727,15.363,15.363,24700.0
2010-08-13 14:35:00,15.77,15.77,15.74,15.76,27400.0,15.363,15.363,15.3338,15.3533,27400.0
2010-08-13 14:40:00,15.75,15.78,15.75,15.78,35200.0,15.3435,15.3727,15.3435,15.3727,35200.0
2010-08-13 14:45:00,15.78,15.79,15.75,15.75,27900.0,15.3727,15.3825,15.3435,15.3435,27900.0
2010-08-13 14:50:00,15.75,15.77,15.74,15.75,53400.0,15.3435,15.363,15.3338,15.3435,53400.0
2010-08-13 14:55:00,15.76,15.76,15.73,15.76,27700.0,15.3533,15.3533,15.324,15.3533,27700.0
2010-08-13 15:00:00,15.76,15.77,15.75,15.77,16300.0,15.3533,15.363,15.3435,15.363,16300.0
2010-08-13 15:05:00,15.77,15.79,15.76,15.79,24100.0,15.363,15.3825,15.3533,15.3825,24100.0
2010-08-13 15:10:00,15.79,15.8,15.77,15.78,37900.0,15.3825,15.3922,15.363,15.3727,37900.0
2010-08-13 15:15:00,15.78,15.79,15.77,15.79,12600.0,15.3727,15.3825,15.363,15.3825,12600.0
2010-08-13 15:20:00,15.79,15.8,15.78,15.79,35900.0,15.3825,15.3922,15.3727,15.3825,35900.0
2010-08-13 15:25:00,15.78,15.78,15.77,15.78,37600.0,15.3727,15.3727,15.363,15.3727,37600.0
2010-08-13 15:30:00,15.77,15.78,15.74,15.78,36300.0,15.363,15.3727,15.3338,15.3727,36300.0
2010-08-13 15:35:00,15.77,15.78,15.75,15.77,31700.0,15.363,15.3727,15.3435,15.363,31700.0
2010-08-13 15:40:00,15.77,15.77,15.73,15.74,62900.0,15.363,15.363,15.324,15.3338,62900.0
2010-08-13 15:45:00,15.73,15.73,15.7,15.71,61100.0,15.324,15.324,15.2948,15.3046,61100.0
2010-08-13 15:50:00,15.71,15.71,15.69,15.7,120400.0,15.3046,15.3046,15.2851,15.2948,120400.0
2010-08-13 15:55:00,15.7,15.7,15.67,15.67,156100.0,15.2948,15.2948,15.2656,15.2656,156100.0
2010-08-16 09:30:00,15.63,15.63,15.48,15.55,54200.0,15.2266,15.2266,15.0805,15.1487,54200.0
2010-08-16 09:35:00,15.55,15.59,15.51,15.56,41500.0,15.1487,15.1876,15.1097,15.1584,41500.0
2010-08-16 09:40:00,15.58,15.68,15.58,15.66,64400.0,15.1779,15.2753,15.1779,15.2558,64400.0
2010-08-16 09:45:00,15.66,15.79,15.66,15.76,99300.0,15.2558,15.3825,15.2558,15.3533,99300.0
2010-08-16 09:50:00,15.75,15.83,15.74,15.83,134200.0,15.3435,15.4215,15.3338,15.4215,134200.0
2010-08-16 09:55:00,15.83,15.83,15.79,15.81,38500.0,15.4215,15.4215,15.3825,15.402,38500.0
2010-08-16 10:00:00,15.8,15.86,15.79,15.84,89600.0,15.3922,15.4507,15.3825,15.4312,89600.0
2010-08-16 10:05:00,15.84,15.9,15.84,15.89,133300.0,15.4312,15.4896,15.4312,15.4799,133300.0
2010-08-16 10:10:00,15.89,15.93,15.88,15.89,36500.0,15.4799,15.5189,15.4702,15.4799,36500.0
2010-08-16 10:15:00,15.88,15.96,15.88,15.94,80200.0,15.4702,15.5481,15.4702,15.5286,80200.0
2010-08-16 10:20:00,15.94,15.96,15.9,15.92,52200.0,15.5286,15.5481,15.4896,15.5091,52200.0
2010-08-16 10:25:00,15.93,15.94,15.9,15.91,33800.0,15.5189,15.5286,15.4896,15.4994,33800.0
2010-08-16 10:30:00,15.91,15.94,15.91,15.94,30800.0,15.4994,15.5286,15.4994,15.5286,30800.0
2010-08-16 10:35:00,15.94,15.96,15.92,15.96,65400.0,15.5286,15.5481,15.5091,15.5481,65400.0
2010-08-16 10:40:00,15.97,15.97,15.93,15.93,21900.0,15.5578,15.5578,15.5189,15.5189,21900.0
2010-08-16 10:45:00,15.94,15.96,15.93,15.96,53500.0,15.5286,15.5481,15.5189,15.5481,53500.0
2010-08-16 10:50:00,15.96,15.97,15.94,15.96,30900.0,15.5481,15.5578,15.5286,15.5481,30900.0
2010-08-16 10:55:00,15.95,15.99,15.95,15.98,31300.0,15.5384,15.5773,15.5384,15.5676,31300.0
2010-08-16 11:00:00,15.98,15.99,15.9,15.9,87300.0,15.5676,15.5773,15.4896,15.4896,87300.0
2010-08-16 11:05:00,15.89,15.9,15.84,15.84,28000.0,15.4799,15.4896,15.4312,15.4312,28000.0
2010-08-16 11:10:00,15.85,15.88,15.84,15.86,31500.0,15.4409,15.4702,15.4312,15.4507,31500.0
2010-08-16 11:15:00,15.86,15.88,15.86,15.87,37200.0,15.4507,15.4702,15.4507,15.4604,37200.0
2010-08-16 11:20:00,15.88,15.89,15.87,15.89,25000.0,15.4702,15.4799,15.4604,15.4799,25000.0
2010-08-16 11:25:00,15.89,15.91,15.88,15.89,42300.0,15.4799,15.4994,15.4702,15.4799,42300.0
2010-08-16 11:30:00,15.89,15.92,15.89,15.92,22300.0,15.4799,15.5091,15.4799,15.5091,22300.0
2010-08-16 11:35:00,15.92,15.96,15.91,15.96,47800.0,15.5091,15.5481,15.4994,15.5481,47800.0
2010-08-16 11:40:00,15.96,15.99,15.95,15.98,65500.0,15.5481,15.5773,15.5384,15.5676,65500.0
2010-08-16 11:45:00,15.98,16.0,15.97,16.0,61100.0,15.5676,15.5871,15.5578,15.5871,61100.0
2010-08-16 11:50:00,16.0,16.01,15.99,16.0,23000.0,15.5871,15.5968,15.5773,15.5871,23000.0
2010-08-16 11:55:00,16.0,16.02,16.0,16.01,45500.0,15.5871,15.6066,15.5871,15.5968,45500.0
2010-08-16 12:00:00,16.01,16.03,16.0,16.02,31800.0,15.5968,15.6163,15.5871,15.6066,31800.0
2010-08-16 12:05:00,16.02,16.03,16.01,16.02,26900.0,15.6066,15.6163,15.5968,15.6066,26900.0
2010-08-16 12:10:00,16.03,16.03,16.02,16.02,11400.0,15.6163,15.6163,15.6066,15.6066,11400.0
2010-08-16 12:15:00,16.02,16.03,16.01,16.03,35300.0,15.6066,15.6163,15.5968,15.6163,35300.0
2010-08-16 12:20:00,16.02,16.03,16.02,16.03,13400.0,15.6066,15.6163,15.6066,15.6163,13400.0
2010-08-16 12:25:00,16.02,16.05,16.02,16.05,18900.0,15.6066,15.6358,15.6066,15.6358,18900.0
2010-08-16 12:30:00,16.05,16.07,16.02,16.07,67900.0,15.6358,15.6553,15.6066,15.6553,67900.0
2010-08-16 12:35:00,16.07,16.09,16.07,16.09,30000.0,15.6553,15.6747,15.6553,15.6747,30000.0
2010-08-16 12:40:00,16.08,16.09,16.07,16.07,36700.0,15.665,15.6747,15.6553,15.6553,36700.0
2010-08-16 12:45:00,16.08,16.12,16.07,16.1,54500.0,15.665,15.704,15.6553,15.6845,54500.0
2010-08-16 12:50:00,16.11,16.11,16.08,16.09,39900.0,15.6942,15.6942,15.665,15.6747,39900.0
2010-08-16 12:55:00,16.09,16.13,16.08,16.12,100400.0,15.6747,15.7137,15.665,15.704,100400.0
2010-08-16 13:00:00,16.12,16.14,16.12,16.12,51000.0,15.704,15.7235,15.704,15.704,51000.0
2010-08-16 13:05:00,16.12,16.15,16.12,16.15,47200.0,15.704,15.7332,15.704,15.7332,47200.0
2010-08-16 13:10:00,16.15,16.18,16.14,16.17,87500.0,15.7332,15.7624,15.7235,15.7527,87500.0
2010-08-16 13:15:00,16.17,16.18,16.09,16.09,70500.0,15.7527,15.7624,15.6747,15.6747,70500.0
2010-08-16 13:20:00,16.09,16.09,16.07,16.07,21900.0,15.6747,15.6747,15.6553,15.6553,21900.0
2010-08-16 13:25:00,16.07,16.08,16.04,16.05,53900.0,15.6553,15.665,15.626,15.6358,53900.0
2010-08-16 13:30:00,16.04,16.08,16.04,16.07,68700.0,15.626,15.665,15.626,15.6553,68700.0
2010-08-16 13:35:00,16.06,16.07,16.05,16.06,16100.0,15.6455,15.6553,15.6358,15.6455,16100.0
2010-08-16 13:40:00,16.05,16.08,16.05,16.06,45200.0,15.6358,15.665,15.6358,15.6455,45200.0
2010-08-16 13:45:00,16.06,16.07,16.05,16.05,56300.0,15.6455,15.6553,15.6358,15.6358,56300.0
2010-08-16 13:50:00,16.06,16.06,16.0,16.0,60800.0,15.6455,15.6455,15.5871,15.5871,60800.0
2010-08-16 13:55:00,16.0,16.01,16.0,16.0,96000.0,15.5871,15.5968,15.5871,15.5871,96000.0
2010-08-16 14:00:00,16.01,16.04,16.0,16.03,28600.0,15.5968,15.626,15.5871,15.6163,28600.0
2010-08-16 14:05:00,16.04,16.04,16.0,16.01,28200.0,15.626,15.626,15.5871,15.5968,28200.0
2010-08-16 14:10:00,16.0,16.01,15.98,16.01,88400.0,15.5871,15.5968,15.5676,15.5968,88400.0
2010-08-16 14:15:00,16.01,16.02,16.0,16.01,16400.0,15.5968,15.6066,15.5871,15.5968,16400.0
2010-08-16 14:20:00,16.02,16.02,16.01,16.01,14500.0,15.6066,15.6066,15.5968,15.5968,14500.0
2010-08-16 14:25:00,16.02,16.04,16.01,16.03,26400.0,15.6066,15.626,15.5968,15.6163,26400.0
2010-08-16 14:30:00,16.02,16.04,16.0,16.0,63400.0,15.6066,15.626,15.5871,15.5871,63400.0
2010-08-16 14:35:00,15.99,16.0,15.97,15.98,56000.0,15.5773,15.5871,15.5578,15.5676,56000.0
2010-08-16 14:40:00,15.98,15.99,15.96,15.99,70400.0,15.5676,15.5773,15.5481,15.5773,70400.0
2010-08-16 14:45:00,15.99,16.02,15.98,16.01,85600.0,15.5773,15.6066,15.5676,15.5968,85600.0
2010-08-16 14:50:00,16.0,16.0,15.93,15.93,114000.0,15.5871,15.5871,15.5189,15.5189,114000.0
2010-08-16 14:55:00,15.93,15.98,15.93,15.98,106700.0,15.5189,15.5676,15.5189,15.5676,106700.0
2010-08-16 15:00:00,15.98,16.02,15.97,15.99,148800.0,15.5676,15.6066,15.5578,15.5773,148800.0
2010-08-16 15:05:00,16.0,16.0,15.97,15.98,96700.0,15.5871,15.5871,15.5578,15.5676,96700.0
2010-08-16 15:10:00,15.99,15.99,15.95,15.97,77400.0,15.5773,15.5773,15.5384,15.5578,77400.0
2010-08-16 15:15:00,15.97,16.01,15.96,16.01,77500.0,15.5578,15.5968,15.5481,15.5968,77500.0
2010-08-16 15:20:00,16.01,16.02,15.99,16.0,118500.0,15.5968,15.6066,15.5773,15.5871,118500.0
2010-08-16 15:25:00,16.0,16.03,16.0,16.02,33000.0,15.5871,15.6163,15.5871,15.6066,33000.0
2010-08-16 15:30:00,16.02,16.03,16.0,16.02,94800.0,15.6066,15.6163,15.5871,15.6066,94800.0
2010-08-16 15:35:00,16.01,16.05,16.01,16.04,74900.0,15.5968,15.6358,15.5968,15.626,74900.0
2010-08-16 15:40:00,16.04,16.08,16.04,16.08,94300.0,15.626,15.665,15.626,15.665,94300.0
2010-08-16 15:45:00,16.08,16.1,16.06,16.06,82300.0,15.665,15.6845,15.6455,15.6455,82300.0
2010-08-16 15:50:00,16.06,16.07,16.04,16.05,105500.0,15.6455,15.6553,15.626,15.6358,105500.0
2010-08-16 15:55:00,16.05,16.08,16.05,16.05,208100.0,15.6358,15.665,15.6358,15.6358,208100.0
2010-08-17 09:30:00,16.17,16.21,16.11,16.12,48300.0,15.7527,15.7916,15.6942,15.704,48300.0
2010-08-17 09:35:00,16.12,16.13,16.04,16.12,34800.0,15.704,15.7137,15.626,15.704,34800.0
2010-08-17 09:40:00,16.11,16.11,16.02,16.06,34500.0,15.6942,15.6942,15.6066,15.6455,34500.0
2010-08-17 09:45:00,16.07,16.08,16.03,16.06,55500.0,15.6553,15.665,15.6163,15.6455,55500.0
2010-08-17 09:50:00,16.06,16.08,16.06,16.08,38900.0,15.6455,15.665,15.6455,15.665,38900.0
2010-08-17 09:55:00,16.09,16.1,16.05,16.1,35500.0,15.6747,15.6845,15.6358,15.6845,35500.0
2010-08-17 10:00:00,16.11,16.14,16.1,16.13,34200.0,15.6942,15.7235,15.6845,15.7137,34200.0
2010-08-17 10:05:00,16.13,16.14,16.12,16.12,31000.0,15.7137,15.7235,15.704,15.704,31000.0
2010-08-17 10:10:00,16.11,16.13,16.09,16.13,53600.0,15.6942,15.7137,15.6747,15.7137,53600.0
2010-08-17 10:15:00,16.13,16.14,16.11,16.13,23800.0,15.7137,15.7235,15.6942,15.7137,23800.0
2010-08-17 10:20:00,16.12,16.14,16.09,16.11,45700.0,15.704,15.7235,15.6747,15.6942,45700.0
2010-08-17 10:25:00,16.11,16.12,16.1,16.11,42200.0,15.6942,15.704,15.6845,15.6942,42200.0
2010-08-17 10:30:00,16.11,16.14,16.11,16.14,15500.0,15.6942,15.7235,15.6942,15.7235,15500.0
2010-08-17 10:35:00,16.14,16.14,16.12,16.14,36600.0,15.7235,15.7235,15.704,15.7235,36600.0
2010-08-17 10:40:00,16.14,16.17,16.14,16.17,25300.0,15.7235,15.7527,15.7235,15.7527,25300.0
2010-08-17 10:45:00,16.17,16.21,16.17,16.18,37000.0,15.7527,15.7916,15.7527,15.7624,37000.0
2010-08-17 10:50:00,16.18,16.22,16.18,16.22,35400.0,15.7624,15.8014,15.7624,15.8014,35400.0
2010-08-17 10:55:00,16.23,16.25,16.2,16.22,139100.0,15.8111,15.8306,15.7819,15.8014,139100.0
2010-08-17 11:00:00,16.22,16.27,16.22,16.25,42200.0,15.8014,15.8501,15.8014,15.8306,42200.0
2010-08-17 11:05:00,16.25,16.28,16.25,16.28,30800.0,15.8306,15.8598,15.8306,15.8598,30800.0
2010-08-17 11:10:00,16.27,16.33,16.27,16.33,103500.0,15.8501,15.9085,15.8501,15.9085,103500.0
2010-08-17 11:15:00,16.34,16.34,16.3,16.31,36200.0,15.9183,15.9183,15.8793,15.8891,36200.0
2010-08-17 11:20:00,16.31,16.32,16.3,16.31,21700.0,15.8891,15.8988,15.8793,15.8891,21700.0
2010-08-17 11:25:00,16.31,16.33,16.31,16.33,23000.0,15.8891,15.9085,15.8891,15.9085,23000.0
2010-08-17 11:30:00,16.33,16.36,16.32,16.34,67900.0,15.9085,15.9378,15.8988,15.9183,67900.0
2010-08-17 11:35:00,16.34,16.38,16.34,16.36,46700.0,15.9183,15.9573,15.9183,15.9378,46700.0
2010-08-17 11:40:00,16.36,16.37,16.32,16.32,20800.0,15.9378,15.9475,15.8988,15.8988,20800.0
2010-08-17 11:45:00,16.33,16.33,16.31,16.31,32000.0,15.9085,15.9085,15.8891,15.8891,32000.0
2010-08-17 11:50:00,16.31,16.32,16.29,16.3,14800.0,15.8891,15.8988,15.8696,15.8793,14800.0
2010-08-17 11:55:00,16.29,16.3,16.29,16.3,4900.0,15.8696,15.8793,15.8696,15.8793,4900.0
2010-08-17 12:00:00,16.29,16.31,16.29,16.3,24700.0,15.8696,15.8891,15.8696,15.8793,24700.0
2010-08-17 12:05:00,16.3,16.31,16.27,16.28,18100.0,15.8793,15.8891,15.8501,15.8598,18100.0
2010-08-17 12:10:00,16.28,16.28,16.27,16.28,10600.0,15.8598,15.8598,15.8501,15.8598,10600.0
2010-08-17 12:15:00,16.28,16.31,16.27,16.29,49600.0,15.8598,15.8891,15.8501,15.8696,49600.0
2010-08-17 12:20:00,16.29,16.3,16.28,16.29,14400.0,15.8696,15.8793,15.8598,15.8696,14400.0
2010-08-17 12:25:00,16.29,16.3,16.26,16.26,35300.0,15.8696,15.8793,15.8404,15.8404,35300.0
2010-08-17 12:30:00,16.26,16.26,16.24,16.25,24900.0,15.8404,15.8404,15.8209,15.8306,24900.0
2010-08-17 12:35:00,16.24,16.26,16.24,16.25,49300.0,15.8209,15.8404,15.8209,15.8306,49300.0
2010-08-17 12:40:00,16.26,16.27,16.25,16.26,13500.0,15.8404,15.8501,15.8306,15.8404,13500.0
2010-08-17 12:45:00,16.26,16.26,16.23,16.24,17300.0,15.8404,15.8404,15.8111,15.8209,17300.0
2010-08-17 12:50:00,16.24,16.25,16.23,16.25,15700.0,15.8209,15.8306,15.8111,15.8306,15700.0
2010-08-17 12:55:00,16.25,16.25,16.23,16.24,28700.0,15.8306,15.8306,15.8111,15.8209,28700.0
2010-08-17 13:00:00,16.24,16.25,16.23,16.25,31700.0,15.8209,15.8306,15.8111,15.8306,31700.0
2010-08-17 13:05:00,16.25,16.26,16.24,16.25,34200.0,15.8306,15.8404,15.8209,15.8306,34200.0
2010-08-17 13:10:00,16.25,16.28,16.24,16.28,17800.0,15.8306,15.8598,15.8209,15.8598,17800.0
2010-08-17 13:15:00,16.27,16.34,16.27,16.32,67900.0,15.8501,15.9183,15.8501,15.8988,67900.0
2010-08-17 13:20:00,16.32,16.33,16.28,16.29,40600.0,15.8988,15.9085,15.8598,15.8696,40600.0
2010-08-17 13:25:00,16.29,16.32,16.28,16.32,14700.0,15.8696,15.8988,15.8598,15.8988,14700.0
2010-08-17 13:30:00,16.32,16.35,16.32,16.35,32600.0,15.8988,15.928,15.8988,15.928,32600.0
2010-08-17 13:35:00,16.35,16.35,16.28,16.29,109800.0,15.928,15.928,15.8598,15.8696,109800.0
2010-08-17 13:40:00,16.3,16.3,16.27,16.29,14200.0,15.8793,15.8793,15.8501,15.8696,14200.0
2010-08-17 13:45:00,16.29,16.3,16.28,16.3,14000.0,15.8696,15.8793,15.8598,15.8793,14000.0
2010-08-17 13:50:00,16.3,16.3,16.23,16.23,71000.0,15.8793,15.8793,15.8111,15.8111,71000.0
2010-08-17 13:55:00,16.23,16.26,16.22,16.25,23200.0,15.8111,15.8404,15.8014,15.8306,23200.0
2010-08-17 14:00:00,16.26,16.27,16.25,16.26,18100.0,15.8404,15.8501,15.8306,15.8404,18100.0
2010-08-17 14:05:00,16.27,16.27,16.25,16.25,40700.0,15.8501,15.8501,15.8306,15.8306,40700.0
2010-08-17 14:10:00,16.26,16.28,16.25,16.27,27400.0,15.8404,15.8598,15.8306,15.8501,27400.0
2010-08-17 14:15:00,16.28,16.29,16.26,16.26,34900.0,15.8598,15.8696,15.8404,15.8404,34900.0
2010-08-17 14:20:00,16.26,16.27,16.25,16.26,76700.0,15.8404,15.8501,15.8306,15.8404,76700.0
2010-08-17 14:25:00,16.27,16.27,16.25,16.26,24800.0,15.8501,15.8501,15.8306,15.8404,24800.0
2010-08-17 14:30:00,16.26,16.27,16.22,16.23,117900.0,15.8404,15.8501,15.8014,15.8111,117900.0
2010-08-17 14:35:00,16.23,16.23,16.22,16.22,17500.0,15.8111,15.8111,15.8014,15.8014,17500.0
2010-08-17 14:40:00,16.21,16.22,16.2,16.22,20700.0,15.7916,15.8014,15.7819,15.8014,20700.0
2010-08-17 14:45:00,16.21,16.21,16.2,16.2,18900.0,15.7916,15.7916,15.7819,15.7819,18900.0
2010-08-17 14:50:00,16.21,16.24,16.2,16.24,35100.0,15.7916,15.8209,15.7819,15.8209,35100.0
2010-08-17 14:55:00,16.24,16.25,16.21,16.22,31600.0,15.8209,15.8306,15.7916,15.8014,31600.0
2010-08-17 15:00:00,16.22,16.23,16.22,16.22,31900.0,15.8014,15.8111,15.8014,15.8014,31900.0
2010-08-17 15:05:00,16.23,16.23,16.22,16.23,42100.0,15.8111,15.8111,15.8014,15.8111,42100.0
2010-08-17 15:10:00,16.23,16.24,16.22,16.24,35900.0,15.8111,15.8209,15.8014,15.8209,35900.0
2010-08-17 15:15:00,16.23,16.26,16.23,16.25,31900.0,15.8111,15.8404,15.8111,15.8306,31900.0
2010-08-17 15:20:00,16.25,16.27,16.24,16.26,104900.0,15.8306,15.8501,15.8209,15.8404,104900.0
2010-08-17 15:25:00,16.27,16.27,16.26,16.26,11800.0,15.8501,15.8501,15.8404,15.8404,11800.0
2010-08-17 15:30:00,16.26,16.27,16.25,16.25,50300.0,15.8404,15.8501,15.8306,15.8306,50300.0
2010-08-17 15:35:00,16.25,16.25,16.2,16.21,110800.0,15.8306,15.8306,15.7819,15.7916,110800.0
2010-08-17 15:40:00,16.2,16.21,16.17,16.2,196500.0,15.7819,15.7916,15.7527,15.7819,196500.0
2010-08-17 15:45:00,16.19,16.21,16.19,16.2,64900.0,15.7722,15.7916,15.7722,15.7819,64900.0
2010-08-17 15:50:00,16.21,16.22,16.19,16.19,69000.0,15.7916,15.8014,15.7722,15.7722,69000.0
2010-08-17 15:55:00,16.18,16.18,16.11,16.12,376700.0,15.7624,15.7624,15.6942,15.704,376700.0
2010-08-18 09:30:00,16.08,16.09,15.96,16.03,97900.0,15.665,15.6747,15.5481,15.6163,97900.0
2010-08-18 09:35:00,16.04,16.14,16.02,16.12,94200.0,15.626,15.7235,15.6066,15.704,94200.0
2010-08-18 09:40:00,16.12,16.13,16.07,16.12,39000.0,15.704,15.7137,15.6553,15.704,39000.0
2010-08-18 09:45:00,16.13,16.14,16.08,16.08,84200.0,15.7137,15.7235,15.665,15.665,84200.0
2010-08-18 09:50:00,16.08,16.08,15.98,15.98,192500.0,15.665,15.665,15.5676,15.5676,192500.0
2010-08-18 09:55:00,15.97,15.97,15.86,15.87,337300.0,15.5578,15.5578,15.4507,15.4604,337300.0
2010-08-18 10:00:00,15.88,15.94,15.84,15.92,230900.0,15.4702,15.5286,15.4312,15.5091,230900.0
2010-08-18 10:05:00,15.92,16.01,15.92,16.0,272300.0,15.5091,15.5968,15.5091,15.5871,272300.0
2010-08-18 10:10:00,16.0,16.05,16.0,16.0,87000.0,15.5871,15.6358,15.5871,15.5871,87000.0
2010-08-18 10:15:00,16.0,16.04,16.0,16.01,85900.0,15.5871,15.626,15.5871,15.5968,85900.0
2010-08-18 10:20:00,16.01,16.01,15.95,15.95,187100.0,15.5968,15.5968,15.5384,15.5384,187100.0
2010-08-18 10:25:00,15.96,15.97,15.93,15.93,106000.0,15.5481,15.5578,15.5189,15.5189,106000.0
2010-08-18 10:30:00,15.93,16.02,15.92,16.02,98800.0,15.5189,15.6066,15.5091,15.6066,98800.0
2010-08-18 10:35:00,16.02,16.05,16.01,16.05,42300.0,15.6066,15.6358,15.5968,15.6358,42300.0
2010-08-18 10:40:00,16.05,16.07,16.04,16.07,61600.0,15.6358,15.6553,15.626,15.6553,61600.0
2010-08-18 10:45:00,16.06,16.07,16.02,16.03,25100.0,15.6455,15.6553,15.6066,15.6163,25100.0
2010-08-18 10:50:00,16.03,16.04,16.01,16.04,16000.0,15.6163,15.626,15.5968,15.626,16000.0
2010-08-18 10:55:00,16.04,16.08,16.03,16.08,49400.0,15.626,15.665,15.6163,15.665,49400.0
2010-08-18 11:00:00,16.09,16.09,16.04,16.09,152400.0,15.6747,15.6747,15.626,15.6747,152400.0
2010-08-18 11:05:00,16.08,16.09,16.07,16.07,31700.0,15.665,15.6747,15.6553,15.6553,31700.0
2010-08-18 11:10:00,16.07,16.07,16.01,16.02,71300.0,15.6553,15.6553,15.5968,15.6066,71300.0
2010-08-18 11:15:00,16.01,16.02,15.99,16.0,24200.0,15.5968,15.6066,15.5773,15.5871,24200.0
2010-08-18 11:20:00,16.01,16.02,15.99,16.02,50600.0,15.5968,15.6066,15.5773,15.6066,50600.0
2010-08-18 11:25:00,16.02,16.05,16.01,16.01,31100.0,15.6066,15.6358,15.5968,15.5968,31100.0
2010-08-18 11:30:00,16.02,16.05,16.02,16.05,20000.0,15.6066,15.6358,15.6066,15.6358,20000.0
2010-08-18 11:35:00,16.05,16.06,16.04,16.05,28700.0,15.6358,15.6455,15.626,15.6358,28700.0
2010-08-18 11:40:00,16.06,16.1,16.05,16.1,22900.0,15.6455,15.6845,15.6358,15.6845,22900.0
2010-08-18 11:45:00,16.1,16.11,16.08,16.11,62100.0,15.6845,15.6942,15.665,15.6942,62100.0
2010-08-18 11:50:00,16.11,16.12,16.1,16.11,53000.0,15.6942,15.704,15.6845,15.6942,53000.0
2010-08-18 11:55:00,16.11,16.14,16.11,16.14,54000.0,15.6942,15.7235,15.6942,15.7235,54000.0
2010-08-18 12:00:00,16.14,16.16,16.12,16.12,109300.0,15.7235,15.7429,15.704,15.704,109300.0
2010-08-18 12:05:00,16.12,16.16,16.12,16.16,50800.0,15.704,15.7429,15.704,15.7429,50800.0
2010-08-18 12:10:00,16.16,16.19,16.15,16.19,13800.0,15.7429,15.7722,15.7332,15.7722,13800.0
2010-08-18 12:15:00,16.19,16.23,16.18,16.23,21900.0,15.7722,15.8111,15.7624,15.8111,21900.0
2010-08-18 12:20:00,16.23,16.25,16.22,16.24,34700.0,15.8111,15.8306,15.8014,15.8209,34700.0
2010-08-18 12:25:00,16.23,16.24,16.23,16.24,15000.0,15.8111,15.8209,15.8111,15.8209,15000.0
2010-08-18 12:30:00,16.23,16.27,16.23,16.26,42900.0,15.8111,15.8501,15.8111,15.8404,42900.0
2010-08-18 12:35:00,16.26,16.26,16.24,16.25,31800.0,15.8404,15.8404,15.8209,15.8306,31800.0
2010-08-18 12:40:00,16.26,16.26,16.24,16.25,29300.0,15.8404,15.8404,15.8209,15.8306,29300.0
2010-08-18 12:45:00,16.24,16.25,16.23,16.24,12400.0,15.8209,15.8306,15.8111,15.8209,12400.0
2010-08-18 12:50:00,16.24,16.3,16.24,16.3,39800.0,15.8209,15.8793,15.8209,15.8793,39800.0
2010-08-18 12:55:00,16.3,16.31,16.29,16.29,53200.0,15.8793,15.8891,15.8696,15.8696,53200.0
2010-08-18 13:00:00,16.3,16.31,16.29,16.31,13300.0,15.8793,15.8891,15.8696,15.8891,13300.0
2010-08-18 13:05:00,16.31,16.35,16.31,16.34,43100.0,15.8891,15.928,15.8891,15.9183,43100.0
2010-08-18 13:10:00,16.34,16.35,16.33,16.34,22200.0,15.9183,15.928,15.9085,15.9183,22200.0
2010-08-18 13:15:00,16.35,16.36,16.34,16.34,11200.0,15.928,15.9378,15.9183,15.9183,11200.0
2010-08-18 13:20:00,16.35,16.35,16.34,16.35,26100.0,15.928,15.928,15.9183,15.928,26100.0
2010-08-18 13:25:00,16.35,16.37,16.34,16.37,8900.0,15.928,15.9475,15.9183,15.9475,8900.0
2010-08-18 13:30:00,16.37,16.38,16.35,16.35,10900.0,15.9475,15.9573,15.928,15.928,10900.0
2010-08-18 13:35:00,16.35,16.35,16.31,16.31,25200.0,15.928,15.928,15.8891,15.8891,25200.0
2010-08-18 13:40:00,16.31,16.33,16.3,16.32,26700.0,15.8891,15.9085,15.8793,15.8988,26700.0
2010-08-18 13:45:00,16.32,16.35,16.32,16.33,10500.0,15.8988,15.928,15.8988,15.9085,10500.0
2010-08-18 13:50:00,16.34,16.34,16.32,16.32,22700.0,15.9183,15.9183,15.8988,15.8988,22700.0
2010-08-18 13:55:00,16.32,16.34,16.31,16.34,16800.0,15.8988,15.9183,15.8891,15.9183,16800.0
2010-08-18 14:00:00,16.33,16.36,16.32,16.32,22800.0,15.9085,15.9378,15.8988,15.8988,22800.0
2010-08-18 14:05:00,16.32,16.32,16.3,16.32,23600.0,15.8988,15.8988,15.8793,15.8988,23600.0
2010-08-18 14:10:00,16.31,16.33,16.3,16.33,27000.0,15.8891,15.9085,15.8793,15.9085,27000.0
2010-08-18 14:15:00,16.32,16.33,16.31,16.32,32400.0,15.8988,15.9085,15.8891,15.8988,32400.0
2010-08-18 14:20:00,16.32,16.34,16.32,16.33,14900.0,15.8988,15.9183,15.8988,15.9085,14900.0
2010-08-18 14:25:00,16.33,16.35,16.33,16.33,24500.0,15.9085,15.928,15.9085,15.9085,24500.0
2010-08-18 14:30:00,16.33,16.34,16.31,16.33,18400.0,15.9085,15.9183,15.8891,15.9085,18400.0
2010-08-18 14:35:00,16.33,16.35,16.32,16.34,16900.0,15.9085,15.928,15.8988,15.9183,16900.0
2010-08-18 14:40:00,16.35,16.37,16.35,16.35,41000.0,15.928,15.9475,15.928,15.928,41000.0
2010-08-18 14:45:00,16.36,16.37,16.34,16.37,28500.0,15.9378,15.9475,15.9183,15.9475,28500.0
2010-08-18 14:50:00,16.37,16.39,16.36,16.37,52500.0,15.9475,15.967,15.9378,15.9475,52500.0
2010-08-18 14:55:00,16.37,16.38,16.35,16.37,32400.0,15.9475,15.9573,15.928,15.9475,32400.0
2010-08-18 15:00:00,16.37,16.38,16.36,16.36,21300.0,15.9475,15.9573,15.9378,15.9378,21300.0
2010-08-18 15:05:00,16.36,16.37,16.31,16.32,52200.0,15.9378,15.9475,15.8891,15.8988,52200.0
2010-08-18 15:10:00,16.33,16.33,16.31,16.33,49400.0,15.9085,15.9085,15.8891,15.9085,49400.0
2010-08-18 15:15:00,16.33,16.34,16.31,16.33,51200.0,15.9085,15.9183,15.8891,15.9085,51200.0
2010-08-18 15:20:00,16.33,16.34,16.31,16.31,74500.0,15.9085,15.9183,15.8891,15.8891,74500.0
2010-08-18 15:25:00,16.32,16.33,16.31,16.33,26700.0,15.8988,15.9085,15.8891,15.9085,26700.0
2010-08-18 15:30:00,16.33,16.35,16.31,16.35,65600.0,15.9085,15.928,15.8891,15.928,65600.0
2010-08-18 15:35:00,16.36,16.36,16.31,16.33,57300.0,15.9378,15.9378,15.8891,15.9085,57300.0
2010-08-18 15:40:00,16.33,16.33,16.3,16.32,90400.0,15.9085,15.9085,15.8793,15.8988,90400.0
2010-08-18 15:45:00,16.32,16.35,16.32,16.34,62000.0,15.8988,15.928,15.8988,15.9183,62000.0
2010-08-18 15:50:00,16.33,16.34,16.31,16.32,96300.0,15.9085,15.9183,15.8891,15.8988,96300.0
2010-08-18 15:55:00,16.33,16.33,16.31,16.32,161300.0,15.9085,15.9085,15.8891,15.8988,161300.0
2010-08-19 09:30:00,16.25,16.27,16.22,16.26,36700.0,15.8306,15.8501,15.8014,15.8404,36700.0
2010-08-19 09:35:00,16.26,16.32,16.25,16.25,45500.0,15.8404,15.8988,15.8306,15.8306,45500.0
2010-08-19 09:40:00,16.25,16.25,16.13,16.15,202500.0,15.8306,15.8306,15.7137,15.7332,202500.0
2010-08-19 09:45:00,16.14,16.14,16.03,16.04,149600.0,15.7235,15.7235,15.6163,15.626,149600.0
2010-08-19 09:50:00,16.03,16.03,15.98,15.99,106900.0,15.6163,15.6163,15.5676,15.5773,106900.0
2010-08-19 09:55:00,16.0,16.02,15.98,15.99,89700.0,15.5871,15.6066,15.5676,15.5773,89700.0
2010-08-19 10:00:00,15.99,15.99,15.86,15.94,280600.0,15.5773,15.5773,15.4507,15.5286,280600.0
2010-08-19 10:05:00,15.94,15.95,15.9,15.9,54400.0,15.5286,15.5384,15.4896,15.4896,54400.0
2010-08-19 10:10:00,15.9,15.92,15.87,15.88,68800.0,15.4896,15.5091,15.4604,15.4702,68800.0
2010-08-19 10:15:00,15.88,15.92,15.85,15.92,54600.0,15.4702,15.5091,15.4409,15.5091,54600.0
2010-08-19 10:20:00,15.92,15.97,15.91,15.96,105000.0,15.5091,15.5578,15.4994,15.5481,105000.0
2010-08-19 10:25:00,15.96,15.96,15.92,15.92,89900.0,15.5481,15.5481,15.5091,15.5091,89900.0
2010-08-19 10:30:00,15.92,15.98,15.9,15.98,68000.0,15.5091,15.5676,15.4896,15.5676,68000.0
2010-08-19 10:35:00,15.98,16.0,15.97,15.99,105200.0,15.5676,15.5871,15.5578,15.5773,105200.0
2010-08-19 10:40:00,15.99,16.0,15.95,15.97,148600.0,15.5773,15.5871,15.5384,15.5578,148600.0
2010-08-19 10:45:00,15.97,15.98,15.95,15.95,18700.0,15.5578,15.5676,15.5384,15.5384,18700.0
2010-08-19 10:50:00,15.95,15.99,15.95,15.97,52000.0,15.5384,15.5773,15.5384,15.5578,52000.0
2010-08-19 10:55:00,15.97,16.02,15.97,16.02,24500.0,15.5578,15.6066,15.5578,15.6066,24500.0
2010-08-19 11:00:00,16.01,16.03,16.0,16.01,108900.0,15.5968,15.6163,15.5871,15.5968,108900.0
2010-08-19 11:05:00,16.01,16.01,15.98,16.0,102900.0,15.5968,15.5968,15.5676,15.5871,102900.0
2010-08-19 11:10:00,16.01,16.02,15.96,15.96,69000.0,15.5968,15.6066,15.5481,15.5481,69000.0
2010-08-19 11:15:00,15.95,15.98,15.95,15.96,23300.0,15.5384,15.5676,15.5384,15.5481,23300.0
2010-08-19 11:20:00,15.96,16.01,15.95,16.01,19700.0,15.5481,15.5968,15.5384,15.5968,19700.0
2010-08-19 11:25:00,16.0,16.02,15.99,16.0,16900.0,15.5871,15.6066,15.5773,15.5871,16900.0
2010-08-19 11:30:00,16.01,16.02,15.97,15.99,67300.0,15.5968,15.6066,15.5578,15.5773,67300.0
2010-08-19 11:35:00,16.0,16.0,15.93,15.95,75300.0,15.5871,15.5871,15.5189,15.5384,75300.0
2010-08-19 11:40:00,15.95,15.95,15.89,15.89,42500.0,15.5384,15.5384,15.4799,15.4799,42500.0
2010-08-19 11:45:00,15.89,15.92,15.89,15.91,63700.0,15.4799,15.5091,15.4799,15.4994,63700.0
2010-08-19 11:50:00,15.9,15.9,15.86,15.87,45500.0,15.4896,15.4896,15.4507,15.4604,45500.0
2010-08-19 11:55:00,15.87,15.89,15.86,15.87,26400.0,15.4604,15.4799,15.4507,15.4604,26400.0
2010-08-19 12:00:00,15.88,15.91,15.88,15.9,51800.0,15.4702,15.4994,15.4702,15.4896,51800.0
2010-08-19 12:05:00,15.9,15.93,15.89,15.93,22200.0,15.4896,15.5189,15.4799,15.5189,22200.0
2010-08-19 12:10:00,15.93,15.93,15.88,15.9,27500.0,15.5189,15.5189,15.4702,15.4896,27500.0
2010-08-19 12:15:00,15.89,15.94,15.89,15.94,24500.0,15.4799,15.5286,15.4799,15.5286,24500.0
2010-08-19 12:20:00,15.94,15.95,15.92,15.92,23200.0,15.5286,15.5384,15.5091,15.5091,23200.0
2010-08-19 12:25:00,15.92,15.97,15.92,15.96,45100.0,15.5091,15.5578,15.5091,15.5481,45100.0
2010-08-19 12:30:00,15.97,15.98,15.96,15.97,6800.0,15.5578,15.5676,15.5481,15.5578,6800.0
2010-08-19 12:35:00,15.97,15.99,15.97,15.99,17600.0,15.5578,15.5773,15.5578,15.5773,17600.0
2010-08-19 12:40:00,15.98,15.98,15.92,15.94,37000.0,15.5676,15.5676,15.5091,15.5286,37000.0
2010-08-19 12:45:00,15.93,15.94,15.93,15.93,7200.0,15.5189,15.5286,15.5189,15.5189,7200.0
2010-08-19 12:50:00,15.94,15.94,15.9,15.9,11000.0,15.5286,15.5286,15.4896,15.4896,11000.0
2010-08-19 12:55:00,15.9,15.94,15.9,15.94,13700.0,15.4896,15.5286,15.4896,15.5286,13700.0
2010-08-19 13:00:00,15.94,15.96,15.94,15.96,21500.0,15.5286,15.5481,15.5286,15.5481,21500.0
2010-08-19 13:05:00,15.96,15.97,15.93,15.93,18000.0,15.5481,15.5578,15.5189,15.5189,18000.0
2010-08-19 13:10:00,15.93,15.94,15.93,15.93,6200.0,15.5189,15.5286,15.5189,15.5189,6200.0
2010-08-19 13:15:00,15.94,15.98,15.92,15.98,28300.0,15.5286,15.5676,15.5091,15.5676,28300.0
2010-08-19 13:20:00,15.98,15.99,15.98,15.99,7400.0,15.5676,15.5773,15.5676,15.5773,7400.0
2010-08-19 13:25:00,15.99,15.99,15.95,15.95,26800.0,15.5773,15.5773,15.5384,15.5384,26800.0
2010-08-19 13:30:00,15.95,15.96,15.94,15.96,37500.0,15.5384,15.5481,15.5286,15.5481,37500.0
2010-08-19 13:35:00,15.96,15.99,15.95,15.99,11100.0,15.5481,15.5773,15.5384,15.5773,11100.0
2010-08-19 13:40:00,15.99,15.99,15.98,15.98,7600.0,15.5773,15.5773,15.5676,15.5676,7600.0
2010-08-19 13:45:00,15.98,16.0,15.98,16.0,19600.0,15.5676,15.5871,15.5676,15.5871,19600.0
2010-08-19 13:50:00,16.0,16.0,15.97,15.97,36500.0,15.5871,15.5871,15.5578,15.5578,36500.0
2010-08-19 13:55:00,15.98,15.98,15.94,15.95,22600.0,15.5676,15.5676,15.5286,15.5384,22600.0
2010-08-19 14:00:00,15.95,15.95,15.9,15.91,80400.0,15.5384,15.5384,15.4896,15.4994,80400.0
2010-08-19 14:05:00,15.91,15.95,15.9,15.94,39000.0,15.4994,15.5384,15.4896,15.5286,39000.0
2010-08-19 14:10:00,15.94,15.97,15.94,15.97,22600.0,15.5286,15.5578,15.5286,15.5578,22600.0
2010-08-19 14:15:00,15.97,15.98,15.96,15.97,33300.0,15.5578,15.5676,15.5481,15.5578,33300.0
2010-08-19 14:20:00,15.97,16.0,15.96,15.99,43500.0,15.5578,15.5871,15.5481,15.5773,43500.0
2010-08-19 14:25:00,15.99,16.0,15.97,15.98,18700.0,15.5773,15.5871,15.5578,15.5676,18700.0
2010-08-19 14:30:00,15.99,16.03,15.99,16.03,18600.0,15.5773,15.6163,15.5773,15.6163,18600.0
2010-08-19 14:35:00,16.02,16.05,16.0,16.0,42800.0,15.6066,15.6358,15.5871,15.5871,42800.0
2010-08-19 14:40:00,16.0,16.02,15.98,16.02,28400.0,15.5871,15.6066,15.5676,15.6066,28400.0
2010-08-19 14:45:00,16.02,16.03,16.01,16.03,43200.0,15.6066,15.6163,15.5968,15.6163,43200.0
2010-08-19 14:50:00,16.02,16.05,16.01,16.01,44800.0,15.6066,15.6358,15.5968,15.5968,44800.0
2010-08-19 14:55:00,16.02,16.04,16.01,16.03,20100.0,15.6066,15.626,15.5968,15.6163,20100.0
2010-08-19 15:00:00,16.04,16.04,16.0,16.0,43200.0,15.626,15.626,15.5871,15.5871,43200.0
2010-08-19 15:05:00,16.01,16.05,16.0,16.04,56500.0,15.5968,15.6358,15.5871,15.626,56500.0
2010-08-19 15:10:00,16.04,16.07,16.03,16.07,31200.0,15.626,15.6553,15.6163,15.6553,31200.0
2010-08-19 15:15:00,16.08,16.13,16.07,16.1,90700.0,15.665,15.7137,15.6553,15.6845,90700.0
2010-08-19 15:20:00,16.11,16.13,16.07,16.11,96000.0,15.6942,15.7137,15.6553,15.6942,96000.0
2010-08-19 15:25:00,16.12,16.14,16.1,16.11,91400.0,15.704,15.7235,15.6845,15.6942,91400.0
2010-08-19 15:30:00,16.1,16.13,16.1,16.13,89300.0,15.6845,15.7137,15.6845,15.7137,89300.0
2010-08-19 15:35:00,16.12,16.13,16.07,16.08,117900.0,15.704,15.7137,15.6553,15.665,117900.0
2010-08-19 15:40:00,16.09,16.1,16.06,16.08,55000.0,15.6747,15.6845,15.6455,15.665,55000.0
2010-08-19 15:45:00,16.08,16.11,16.08,16.09,91300.0,15.665,15.6942,15.665,15.6747,91300.0
2010-08-19 15:50:00,16.09,16.11,16.08,16.11,107300.0,15.6747,15.6942,15.665,15.6942,107300.0
2010-08-19 15:55:00,16.1,16.13,16.08,16.08,281300.0,15.6845,15.7137,15.665,15.665,281300.0
2010-08-20 09:30:00,16.0,16.06,15.94,16.02,365000.0,15.5871,15.6455,15.5286,15.6066,365000.0
2010-08-20 09:35:00,16.04,16.07,16.0,16.02,46800.0,15.626,15.6553,15.5871,15.6066,46800.0
2010-08-20 09:40:00,16.03,16.07,15.97,16.0,62400.0,15.6163,15.6553,15.5578,15.5871,62400.0
2010-08-20 09:45:00,16.01,16.01,15.8,15.83,279700.0,15.5968,15.5968,15.3922,15.4215,279700.0
2010-08-20 09:50:00,15.84,15.91,15.84,15.91,34400.0,15.4312,15.4994,15.4312,15.4994,34400.0
2010-08-20 09:55:00,15.9,15.93,15.89,15.91,29200.0,15.4896,15.5189,15.4799,15.4994,29200.0
2010-08-20 10:00:00,15.91,15.94,15.89,15.91,53400.0,15.4994,15.5286,15.4799,15.4994,53400.0
2010-08-20 10:05:00,15.91,15.93,15.78,15.81,134100.0,15.4994,15.5189,15.3727,15.402,134100.0
2010-08-20 10:10:00,15.81,15.84,15.77,15.78,123000.0,15.402,15.4312,15.363,15.3727,123000.0
2010-08-20 10:15:00,15.79,15.86,15.79,15.83,51900.0,15.3825,15.4507,15.3825,15.4215,51900.0
2010-08-20 10:20:00,15.84,15.85,15.78,15.85,71800.0,15.4312,15.4409,15.3727,15.4409,71800.0
2010-08-20 10:25:00,15.86,15.86,15.78,15.79,51200.0,15.4507,15.4507,15.3727,15.3825,51200.0
2010-08-20 10:30:00,15.8,15.85,15.8,15.84,37500.0,15.3922,15.4409,15.3922,15.4312,37500.0
2010-08-20 10:35:00,15.85,15.89,15.84,15.87,73600.0,15.4409,15.4799,15.4312,15.4604,73600.0
2010-08-20 10:40:00,15.86,15.88,15.84,15.84,63300.0,15.4507,15.4702,15.4312,15.4312,63300.0
2010-08-20 10:45:00,15.83,15.85,15.82,15.83,38900.0,15.4215,15.4409,15.4117,15.4215,38900.0
2010-08-20 10:50:00,15.83,15.85,15.75,15.76,71500.0,15.4215,15.4409,15.3435,15.3533,71500.0
2010-08-20 10:55:00,15.76,15.79,15.75,15.77,43100.0,15.3533,15.3825,15.3435,15.363,43100.0
2010-08-20 11:00:00,15.77,15.78,15.75,15.75,26200.0,15.363,15.3727,15.3435,15.3435,26200.0
2010-08-20 11:05:00,15.75,15.81,15.72,15.8,59900.0,15.3435,15.402,15.3143,15.3922,59900.0
2010-08-20 11:10:00,15.79,15.79,15.75,15.75,48400.0,15.3825,15.3825,15.3435,15.3435,48400.0
2010-08-20 11:15:00,15.76,15.77,15.73,15.73,38700.0,15.3533,15.363,15.324,15.324,38700.0
2010-08-20 11:20:00,15.73,15.74,15.71,15.71,32800.0,15.324,15.3338,15.3046,15.3046,32800.0
2010-08-20 11:25:00,15.72,15.74,15.68,15.74,67300.0,15.3143,15.3338,15.2753,15.3338,67300.0
2010-08-20 11:30:00,15.74,15.75,15.7,15.73,60100.0,15.3338,15.3435,15.2948,15.324,60100.0
2010-08-20 11:35:00,15.73,15.73,15.67,15.68,44700.0,15.324,15.324,15.2656,15.2753,44700.0
2010-08-20 11:40:00,15.68,15.73,15.68,15.73,20200.0,15.2753,15.324,15.2753,15.324,20200.0
2010-08-20 11:45:00,15.72,15.73,15.66,15.67,63700.0,15.3143,15.324,15.2558,15.2656,63700.0
2010-08-20 11:50:00,15.67,15.67,15.63,15.64,45200.0,15.2656,15.2656,15.2266,15.2364,45200.0
2010-08-20 11:55:00,15.63,15.65,15.6,15.61,39100.0,15.2266,15.2461,15.1974,15.2071,39100.0
2010-08-20 12:00:00,15.62,15.66,15.62,15.66,33700.0,15.2169,15.2558,15.2169,15.2558,33700.0
2010-08-20 12:05:00,15.66,15.67,15.65,15.65,32100.0,15.2558,15.2656,15.2461,15.2461,32100.0
2010-08-20 12:10:00,15.66,15.67,15.65,15.65,24100.0,15.2558,15.2656,15.2461,15.2461,24100.0
2010-08-20 12:15:00,15.65,15.65,15.63,15.64,39100.0,15.2461,15.2461,15.2266,15.2364,39100.0
2010-08-20 12:20:00,15.63,15.67,15.63,15.65,52600.0,15.2266,15.2656,15.2266,15.2461,52600.0
2010-08-20 12:25:00,15.65,15.66,15.62,15.66,29700.0,15.2461,15.2558,15.2169,15.2558,29700.0
2010-08-20 12:30:00,15.66,15.66,15.64,15.65,43100.0,15.2558,15.2558,15.2364,15.2461,43100.0
2010-08-20 12:35:00,15.65,15.65,15.64,15.65,8600.0,15.2461,15.2461,15.2364,15.2461,8600.0
2010-08-20 12:40:00,15.65,15.65,15.63,15.64,25500.0,15.2461,15.2461,15.2266,15.2364,25500.0
2010-08-20 12:45:00,15.64,15.65,15.63,15.64,35300.0,15.2364,15.2461,15.2266,15.2364,35300.0
2010-08-20 12:50:00,15.64,15.67,15.64,15.67,14700.0,15.2364,15.2656,15.2364,15.2656,14700.0
2010-08-20 12:55:00,15.67,15.67,15.66,15.67,13800.0,15.2656,15.2656,15.2558,15.2656,13800.0
2010-08-20 13:00:00,15.66,15.69,15.66,15.68,26300.0,15.2558,15.2851,15.2558,15.2753,26300.0
2010-08-20 13:05:00,15.69,15.69,15.67,15.69,48400.0,15.2851,15.2851,15.2656,15.2851,48400.0
2010-08-20 13:10:00,15.69,15.7,15.66,15.66,63700.0,15.2851,15.2948,15.2558,15.2558,63700.0
2010-08-20 13:15:00,15.67,15.68,15.66,15.67,16600.0,15.2656,15.2753,15.2558,15.2656,16600.0
2010-08-20 13:20:00,15.68,15.68,15.67,15.68,10600.0,15.2753,15.2753,15.2656,15.2753,10600.0
2010-08-20 13:25:00,15.67,15.68,15.65,15.68,90600.0,15.2656,15.2753,15.2461,15.2753,90600.0
2010-08-20 13:30:00,15.67,15.68,15.65,15.66,60600.0,15.2656,15.2753,15.2461,15.2558,60600.0
2010-08-20 13:35:00,15.66,15.66,15.64,15.66,47100.0,15.2558,15.2558,15.2364,15.2558,47100.0
2010-08-20 13:40:00,15.65,15.65,15.64,15.64,39500.0,15.2461,15.2461,15.2364,15.2364,39500.0
2010-08-20 13:45:00,15.64,15.67,15.64,15.65,51000.0,15.2364,15.2656,15.2364,15.2461,51000.0
2010-08-20 13:50:00,15.65,15.68,15.65,15.68,48900.0,15.2461,15.2753,15.2461,15.2753,48900.0
2010-08-20 13:55:00,15.68,15.68,15.66,15.67,36500.0,15.2753,15.2753,15.2558,15.2656,36500.0
2010-08-20 14:00:00,15.67,15.68,15.67,15.67,30900.0,15.2656,15.2753,15.2656,15.2656,30900.0
2010-08-20 14:05:00,15.68,15.68,15.67,15.68,5500.0,15.2753,15.2753,15.2656,15.2753,5500.0
2010-08-20 14:10:00,15.68,15.69,15.67,15.69,23200.0,15.2753,15.2851,15.2656,15.2851,23200.0
2010-08-20 14:15:00,15.69,15.72,15.69,15.7,43600.0,15.2851,15.3143,15.2851,15.2948,43600.0
2010-08-20 14:20:00,15.7,15.72,15.7,15.7,40200.0,15.2948,15.3143,15.2948,15.2948,40200.0
2010-08-20 14:25:00,15.7,15.73,15.7,15.71,41000.0,15.2948,15.324,15.2948,15.3046,41000.0
2010-08-20 14:30:00,15.72,15.77,15.71,15.75,72600.0,15.3143,15.363,15.3046,15.3435,72600.0
2010-08-20 14:35:00,15.75,15.76,15.74,15.75,43000.0,15.3435,15.3533,15.3338,15.3435,43000.0
2010-08-20 14:40:00,15.75,15.77,15.74,15.77,31100.0,15.3435,15.363,15.3338,15.363,31100.0
2010-08-20 14:45:00,15.77,15.81,15.76,15.76,80700.0,15.363,15.402,15.3533,15.3533,80700.0
2010-08-20 14:50:00,15.77,15.8,15.76,15.77,57500.0,15.363,15.3922,15.3533,15.363,57500.0
2010-08-20 14:55:00,15.78,15.78,15.75,15.75,40700.0,15.3727,15.3727,15.3435,15.3435,40700.0
2010-08-20 15:00:00,15.75,15.76,15.73,15.74,52400.0,15.3435,15.3533,15.324,15.3338,52400.0
2010-08-20 15:05:00,15.74,15.75,15.72,15.75,74200.0,15.3338,15.3435,15.3143,15.3435,74200.0
2010-08-20 15:10:00,15.75,15.8,15.75,15.8,54800.0,15.3435,15.3922,15.3435,15.3922,54800.0
2010-08-20 15:15:00,15.8,15.8,15.77,15.77,29800.0,15.3922,15.3922,15.363,15.363,29800.0
2010-08-20 15:20:00,15.78,15.78,15.73,15.74,97000.0,15.3727,15.3727,15.324,15.3338,97000.0
2010-08-20 15:25:00,15.75,15.76,15.75,15.76,38500.0,15.3435,15.3533,15.3435,15.3533,38500.0
2010-08-20 15:30:00,15.76,15.78,15.75,15.78,54700.0,15.3533,15.3727,15.3435,15.3727,54700.0
2010-08-20 15:35:00,15.77,15.78,15.76,15.76,44200.0,15.363,15.3727,15.3533,15.3533,44200.0
2010-08-20 15:40:00,15.76,15.77,15.76,15.77,43500.0,15.3533,15.363,15.3533,15.363,43500.0
2010-08-20 15:45:00,15.77,15.77,15.73,15.74,157200.0,15.363,15.363,15.324,15.3338,157200.0
2010-08-20 15:50:00,15.75,15.78,15.75,15.78,215600.0,15.3435,15.3727,15.3435,15.3727,215600.0
2010-08-20 15:55:00,15.78,15.78,15.77,15.78,325600.0,15.3727,15.3727,15.363,15.3727,325600.0
2010-08-23 09:30:00,15.84,15.9,15.75,15.9,30900.0,15.4312,15.4896,15.3435,15.4896,30900.0
2010-08-23 09:35:00,15.87,15.93,15.86,15.92,42100.0,15.4604,15.5189,15.4507,15.5091,42100.0
2010-08-23 09:40:00,15.93,15.93,15.86,15.89,24800.0,15.5189,15.5189,15.4507,15.4799,24800.0
2010-08-23 09:45:00,15.89,15.95,15.89,15.95,35500.0,15.4799,15.5384,15.4799,15.5384,35500.0
2010-08-23 09:50:00,15.95,15.97,15.85,15.85,56200.0,15.5384,15.5578,15.4409,15.4409,56200.0
2010-08-23 09:55:00,15.85,15.85,15.81,15.82,69100.0,15.4409,15.4409,15.402,15.4117,69100.0
2010-08-23 10:00:00,15.82,15.83,15.75,15.76,47900.0,15.4117,15.4215,15.3435,15.3533,47900.0
2010-08-23 10:05:00,15.77,15.77,15.7,15.72,36700.0,15.363,15.363,15.2948,15.3143,36700.0
2010-08-23 10:10:00,15.72,15.72,15.65,15.67,65000.0,15.3143,15.3143,15.2461,15.2656,65000.0
2010-08-23 10:15:00,15.67,15.68,15.64,15.68,83500.0,15.2656,15.2753,15.2364,15.2753,83500.0
2010-08-23 10:20:00,15.68,15.68,15.63,15.67,38500.0,15.2753,15.2753,15.2266,15.2656,38500.0
2010-08-23 10:25:00,15.66,15.67,15.64,15.65,21200.0,15.2558,15.2656,15.2364,15.2461,21200.0
2010-08-23 10:30:00,15.65,15.68,15.63,15.68,24500.0,15.2461,15.2753,15.2266,15.2753,24500.0
2010-08-23 10:35:00,15.68,15.69,15.64,15.65,31300.0,15.2753,15.2851,15.2364,15.2461,31300.0
2010-08-23 10:40:00,15.65,15.65,15.57,15.57,27100.0,15.2461,15.2461,15.1682,15.1682,27100.0
2010-08-23 10:45:00,15.57,15.58,15.56,15.56,45200.0,15.1682,15.1779,15.1584,15.1584,45200.0
2010-08-23 10:50:00,15.56,15.56,15.52,15.54,50700.0,15.1584,15.1584,15.1195,15.1389,50700.0
2010-08-23 10:55:00,15.54,15.57,15.54,15.57,20700.0,15.1389,15.1682,15.1389,15.1682,20700.0
2010-08-23 11:00:00,15.57,15.57,15.52,15.55,40000.0,15.1682,15.1682,15.1195,15.1487,40000.0
2010-08-23 11:05:00,15.55,15.55,15.49,15.54,104700.0,15.1487,15.1487,15.0902,15.1389,104700.0
2010-08-23 11:10:00,15.54,15.55,15.49,15.55,46600.0,15.1389,15.1487,15.0902,15.1487,46600.0
2010-08-23 11:15:00,15.54,15.54,15.51,15.51,33200.0,15.1389,15.1389,15.1097,15.1097,33200.0
2010-08-23 11:20:00,15.51,15.52,15.46,15.5,75500.0,15.1097,15.1195,15.061,15.1,75500.0
2010-08-23 11:25:00,15.51,15.51,15.48,15.5,50800.0,15.1097,15.1097,15.0805,15.1,50800.0
2010-08-23 11:30:00,15.5,15.53,15.49,15.53,8500.0,15.1,15.1292,15.0902,15.1292,8500.0
2010-08-23 11:35:00,15.53,15.55,15.51,15.54,13400.0,15.1292,15.1487,15.1097,15.1389,13400.0
2010-08-23 11:40:00,15.54,15.55,15.52,15.54,22300.0,15.1389,15.1487,15.1195,15.1389,22300.0
2010-08-23 11:45:00,15.53,15.56,15.53,15.55,45300.0,15.1292,15.1584,15.1292,15.1487,45300.0
2010-08-23 11:50:00,15.55,15.55,15.52,15.52,11800.0,15.1487,15.1487,15.1195,15.1195,11800.0
2010-08-23 11:55:00,15.52,15.54,15.51,15.52,25600.0,15.1195,15.1389,15.1097,15.1195,25600.0
2010-08-23 12:00:00,15.53,15.57,15.53,15.56,16200.0,15.1292,15.1682,15.1292,15.1584,16200.0
2010-08-23 12:05:00,15.56,15.58,15.56,15.58,21500.0,15.1584,15.1779,15.1584,15.1779,21500.0
2010-08-23 12:10:00,15.58,15.6,15.55,15.6,24900.0,15.1779,15.1974,15.1487,15.1974,24900.0
2010-08-23 12:15:00,15.6,15.61,15.57,15.57,13800.0,15.1974,15.2071,15.1682,15.1682,13800.0
2010-08-23 12:20:00,15.58,15.59,15.57,15.57,13100.0,15.1779,15.1876,15.1682,15.1682,13100.0
2010-08-23 12:25:00,15.58,15.59,15.57,15.59,8100.0,15.1779,15.1876,15.1682,15.1876,8100.0
2010-08-23 12:30:00,15.6,15.62,15.59,15.6,19700.0,15.1974,15.2169,15.1876,15.1974,19700.0
2010-08-23 12:35:00,15.59,15.59,15.56,15.56,18000.0,15.1876,15.1876,15.1584,15.1584,18000.0
2010-08-23 12:40:00,15.56,15.57,15.53,15.55,19600.0,15.1584,15.1682,15.1292,15.1487,19600.0
2010-08-23 12:45:00,15.56,15.56,15.54,15.55,20700.0,15.1584,15.1584,15.1389,15.1487,20700.0
2010-08-23 12:50:00,15.56,15.57,15.54,15.55,17000.0,15.1584,15.1682,15.1389,15.1487,17000.0
2010-08-23 12:55:00,15.56,15.56,15.54,15.54,14100.0,15.1584,15.1584,15.1389,15.1389,14100.0
2010-08-23 13:00:00,15.55,15.55,15.52,15.54,17000.0,15.1487,15.1487,15.1195,15.1389,17000.0
2010-08-23 13:05:00,15.54,15.56,15.54,15.54,21100.0,15.1389,15.1584,15.1389,15.1389,21100.0
2010-08-23 13:10:00,15.53,15.54,15.5,15.52,92200.0,15.1292,15.1389,15.1,15.1195,92200.0
2010-08-23 13:15:00,15.51,15.52,15.5,15.51,54100.0,15.1097,15.1195,15.1,15.1097,54100.0
2010-08-23 13:20:00,15.52,15.54,15.52,15.54,7500.0,15.1195,15.1389,15.1195,15.1389,7500.0
2010-08-23 13:25:00,15.54,15.55,15.53,15.55,3600.0,15.1389,15.1487,15.1292,15.1487,3600.0
2010-08-23 13:30:00,15.55,15.56,15.52,15.54,47800.0,15.1487,15.1584,15.1195,15.1389,47800.0
2010-08-23 13:35:00,15.54,15.54,15.5,15.52,21600.0,15.1389,15.1389,15.1,15.1195,21600.0
2010-08-23 13:40:00,15.51,15.53,15.49,15.51,23600.0,15.1097,15.1292,15.0902,15.1097,23600.0
2010-08-23 13:45:00,15.51,15.55,15.5,15.52,18000.0,15.1097,15.1487,15.1,15.1195,18000.0
2010-08-23 13:50:00,15.53,15.54,15.5,15.5,32900.0,15.1292,15.1389,15.1,15.1,32900.0
2010-08-23 13:55:00,15.5,15.52,15.49,15.52,22700.0,15.1,15.1195,15.0902,15.1195,22700.0
2010-08-23 14:00:00,15.53,15.54,15.52,15.53,11100.0,15.1292,15.1389,15.1195,15.1292,11100.0
2010-08-23 14:05:00,15.53,15.59,15.52,15.58,44000.0,15.1292,15.1876,15.1195,15.1779,44000.0
2010-08-23 14:10:00,15.57,15.59,15.55,15.57,90400.0,15.1682,15.1876,15.1487,15.1682,90400.0
2010-08-23 14:15:00,15.57,15.57,15.53,15.54,33000.0,15.1682,15.1682,15.1292,15.1389,33000.0
2010-08-23 14:20:00,15.54,15.54,15.52,15.53,24500.0,15.1389,15.1389,15.1195,15.1292,24500.0
2010-08-23 14:25:00,15.54,15.54,15.52,15.52,14000.0,15.1389,15.1389,15.1195,15.1195,14000.0
2010-08-23 14:30:00,15.52,15.58,15.52,15.55,50100.0,15.1195,15.1779,15.1195,15.1487,50100.0
2010-08-23 14:35:00,15.55,15.57,15.55,15.56,25800.0,15.1487,15.1682,15.1487,15.1584,25800.0
2010-08-23 14:40:00,15.57,15.57,15.53,15.54,27500.0,15.1682,15.1682,15.1292,15.1389,27500.0
2010-08-23 14:45:00,15.54,15.55,15.53,15.54,17300.0,15.1389,15.1487,15.1292,15.1389,17300.0
2010-08-23 14:50:00,15.54,15.55,15.52,15.53,19700.0,15.1389,15.1487,15.1195,15.1292,19700.0
2010-08-23 14:55:00,15.53,15.54,15.52,15.54,13600.0,15.1292,15.1389,15.1195,15.1389,13600.0
2010-08-23 15:00:00,15.53,15.56,15.53,15.55,30500.0,15.1292,15.1584,15.1292,15.1487,30500.0
2010-08-23 15:05:00,15.55,15.57,15.54,15.54,68500.0,15.1487,15.1682,15.1389,15.1389,68500.0
2010-08-23 15:10:00,15.55,15.57,15.53,15.53,99600.0,15.1487,15.1682,15.1292,15.1292,99600.0
2010-08-23 15:15:00,15.54,15.58,15.54,15.56,38900.0,15.1389,15.1779,15.1389,15.1584,38900.0
2010-08-23 15:20:00,15.56,15.56,15.53,15.53,42500.0,15.1584,15.1584,15.1292,15.1292,42500.0
2010-08-23 15:25:00,15.53,15.53,15.48,15.48,73800.0,15.1292,15.1292,15.0805,15.0805,73800.0
2010-08-23 15:30:00,15.48,15.49,15.45,15.48,96300.0,15.0805,15.0902,15.0513,15.0805,96300.0
2010-08-23 15:35:00,15.48,15.48,15.43,15.44,62600.0,15.0805,15.0805,15.0318,15.0415,62600.0
2010-08-23 15:40:00,15.44,15.47,15.44,15.45,35900.0,15.0415,15.0707,15.0415,15.0513,35900.0
2010-08-23 15:45:00,15.46,15.47,15.44,15.47,103900.0,15.061,15.0707,15.0415,15.0707,103900.0
2010-08-23 15:50:00,15.47,15.47,15.45,15.46,72800.0,15.0707,15.0707,15.0513,15.061,72800.0
2010-08-23 15:55:00,15.46,15.47,15.44,15.45,135600.0,15.061,15.0707,15.0415,15.0513,135600.0
2010-08-24 09:30:00,15.32,15.32,15.12,15.14,139200.0,14.9246,14.9246,14.7298,14.7493,139200.0
2010-08-24 09:35:00,15.13,15.16,15.12,15.13,86300.0,14.7395,14.7687,14.7298,14.7395,86300.0
2010-08-24 09:40:00,15.13,15.2,15.11,15.15,81400.0,14.7395,14.8077,14.72,14.759,81400.0
2010-08-24 09:45:00,15.16,15.16,15.09,15.11,80700.0,14.7687,14.7687,14.7006,14.72,80700.0
2010-08-24 09:50:00,15.11,15.13,15.09,15.09,44600.0,14.72,14.7395,14.7006,14.7006,44600.0
2010-08-24 09:55:00,15.09,15.12,15.07,15.1,41600.0,14.7006,14.7298,14.6811,14.7103,41600.0
2010-08-24 10:00:00,15.1,15.11,15.02,15.07,237100.0,14.7103,14.72,14.6324,14.6811,237100.0
2010-08-24 10:05:00,15.06,15.07,15.02,15.05,100800.0,14.6713,14.6811,14.6324,14.6616,100800.0
2010-08-24 10:10:00,15.05,15.09,15.03,15.08,161100.0,14.6616,14.7006,14.6421,14.6908,161100.0
2010-08-24 10:15:00,15.08,15.16,15.07,15.12,72100.0,14.6908,14.7687,14.6811,14.7298,72100.0
2010-08-24 10:20:00,15.13,15.16,15.1,15.11,59600.0,14.7395,14.7687,14.7103,14.72,59600.0
2010-08-24 10:25:00,15.11,15.15,15.09,15.1,77500.0,14.72,14.759,14.7006,14.7103,77500.0
2010-08-24 10:30:00,15.11,15.12,15.02,15.02,62300.0,14.72,14.7298,14.6324,14.6324,62300.0
2010-08-24 10:35:00,15.02,15.08,15.02,15.07,62100.0,14.6324,14.6908,14.6324,14.6811,62100.0
2010-08-24 10:40:00,15.08,15.11,15.05,15.08,60600.0,14.6908,14.72,14.6616,14.6908,60600.0
2010-08-24 10:45:00,15.07,15.09,15.04,15.06,42500.0,14.6811,14.7006,14.6518,14.6713,42500.0
2010-08-24 10:50:00,15.07,15.09,15.05,15.06,36800.0,14.6811,14.7006,14.6616,14.6713,36800.0
2010-08-24 10:55:00,15.06,15.12,15.06,15.11,38800.0,14.6713,14.7298,14.6713,14.72,38800.0
2010-08-24 11:00:00,15.12,15.18,15.12,15.14,53800.0,14.7298,14.7882,14.7298,14.7493,53800.0
2010-08-24 11:05:00,15.14,15.16,15.13,15.16,51300.0,14.7493,14.7687,14.7395,14.7687,51300.0
2010-08-24 11:10:00,15.15,15.17,15.14,15.15,50800.0,14.759,14.7785,14.7493,14.759,50800.0
2010-08-24 11:15:00,15.15,15.18,15.12,15.18,26400.0,14.759,14.7882,14.7298,14.7882,26400.0
2010-08-24 11:20:00,15.18,15.22,15.18,15.21,30300.0,14.7882,14.8272,14.7882,14.8175,30300.0
2010-08-24 11:25:00,15.21,15.24,15.2,15.24,16900.0,14.8175,14.8467,14.8077,14.8467,16900.0
2010-08-24 11:30:00,15.24,15.27,15.23,15.25,16300.0,14.8467,14.8759,14.8369,14.8564,16300.0
2010-08-24 11:35:00,15.26,15.3,15.26,15.27,21700.0,14.8662,14.9051,14.8662,14.8759,21700.0
2010-08-24 11:40:00,15.27,15.31,15.26,15.28,98900.0,14.8759,14.9149,14.8662,14.8856,98900.0
2010-08-24 11:45:00,15.28,15.29,15.25,15.27,19400.0,14.8856,14.8954,14.8564,14.8759,19400.0
2010-08-24 11:50:00,15.26,15.26,15.22,15.22,27200.0,14.8662,14.8662,14.8272,14.8272,27200.0
2010-08-24 11:55:00,15.23,15.26,15.22,15.23,15900.0,14.8369,14.8662,14.8272,14.8369,15900.0
2010-08-24 12:00:00,15.23,15.26,15.22,15.26,18000.0,14.8369,14.8662,14.8272,14.8662,18000.0
2010-08-24 12:05:00,15.25,15.28,15.24,15.27,23000.0,14.8564,14.8856,14.8467,14.8759,23000.0
2010-08-24 12:10:00,15.26,15.27,15.21,15.22,35100.0,14.8662,14.8759,14.8175,14.8272,35100.0
2010-08-24 12:15:00,15.22,15.23,15.2,15.21,32100.0,14.8272,14.8369,14.8077,14.8175,32100.0
2010-08-24 12:20:00,15.22,15.22,15.18,15.18,25600.0,14.8272,14.8272,14.7882,14.7882,25600.0
2010-08-24 12:25:00,15.18,15.2,15.17,15.17,36400.0,14.7882,14.8077,14.7785,14.7785,36400.0
2010-08-24 12:30:00,15.18,15.21,15.18,15.2,21800.0,14.7882,14.8175,14.7882,14.8077,21800.0
2010-08-24 12:35:00,15.2,15.21,15.17,15.19,29200.0,14.8077,14.8175,14.7785,14.798,29200.0
2010-08-24 12:40:00,15.19,15.21,15.18,15.2,35600.0,14.798,14.8175,14.7882,14.8077,35600.0
2010-08-24 12:45:00,15.2,15.21,15.2,15.2,3200.0,14.8077,14.8175,14.8077,14.8077,3200.0
2010-08-24 12:50:00,15.2,15.2,15.17,15.18,23500.0,14.8077,14.8077,14.7785,14.7882,23500.0
2010-08-24 12:55:00,15.18,15.2,15.18,15.18,13900.0,14.7882,14.8077,14.7882,14.7882,13900.0
2010-08-24 13:00:00,15.18,15.19,15.15,15.15,23000.0,14.7882,14.798,14.759,14.759,23000.0
2010-08-24 13:05:00,15.16,15.16,15.15,15.16,14100.0,14.7687,14.7687,14.759,14.7687,14100.0
2010-08-24 13:10:00,15.16,15.18,15.16,15.18,29900.0,14.7687,14.7882,14.7687,14.7882,29900.0
2010-08-24 13:15:00,15.17,15.19,15.17,15.18,8400.0,14.7785,14.798,14.7785,14.7882,8400.0
2010-08-24 13:20:00,15.19,15.19,15.16,15.18,13800.0,14.798,14.798,14.7687,14.7882,13800.0
2010-08-24 13:25:00,15.18,15.22,15.18,15.22,18300.0,14.7882,14.8272,14.7882,14.8272,18300.0
2010-08-24 13:30:00,15.22,15.22,15.19,15.2,26300.0,14.8272,14.8272,14.798,14.8077,26300.0
2010-08-24 13:35:00,15.2,15.21,15.2,15.2,13100.0,14.8077,14.8175,14.8077,14.8077,13100.0
2010-08-24 13:40:00,15.2,15.22,15.14,15.14,52700.0,14.8077,14.8272,14.7493,14.7493,52700.0
2010-08-24 13:45:00,15.14,15.17,15.13,15.16,74800.0,14.7493,14.7785,14.7395,14.7687,74800.0
2010-08-24 13:50:00,15.17,15.18,15.16,15.16,47100.0,14.7785,14.7882,14.7687,14.7687,47100.0
2010-08-24 13:55:00,15.16,15.2,15.16,15.19,77300.0,14.7687,14.8077,14.7687,14.798,77300.0
2010-08-24 14:00:00,15.19,15.22,15.19,15.21,93000.0,14.798,14.8272,14.798,14.8175,93000.0
2010-08-24 14:05:00,15.21,15.24,15.2,15.21,71300.0,14.8175,14.8467,14.8077,14.8175,71300.0
2010-08-24 14:10:00,15.21,15.22,15.2,15.21,26800.0,14.8175,14.8272,14.8077,14.8175,26800.0
2010-08-24 14:15:00,15.21,15.24,15.21,15.23,49700.0,14.8175,14.8467,14.8175,14.8369,49700.0
2010-08-24 14:20:00,15.24,15.25,15.21,15.24,83600.0,14.8467,14.8564,14.8175,14.8467,83600.0
2010-08-24 14:25:00,15.24,15.25,15.21,15.21,12500.0,14.8467,14.8564,14.8175,14.8175,12500.0
2010-08-24 14:30:00,15.22,15.23,15.2,15.23,38600.0,14.8272,14.8369,14.8077,14.8369,38600.0
2010-08-24 14:35:00,15.23,15.27,15.21,15.26,34900.0,14.8369,14.8759,14.8175,14.8662,34900.0
2010-08-24 14:40:00,15.27,15.28,15.23,15.24,45300.0,14.8759,14.8856,14.8369,14.8467,45300.0
2010-08-24 14:45:00,15.24,15.26,15.22,15.25,27900.0,14.8467,14.8662,14.8272,14.8564,27900.0
2010-08-24 14:50:00,15.25,15.26,15.21,15.21,65200.0,14.8564,14.8662,14.8175,14.8175,65200.0
2010-08-24 14:55:00,15.21,15.22,15.18,15.2,55300.0,14.8175,14.8272,14.7882,14.8077,55300.0
2010-08-24 15:00:00,15.21,15.22,15.19,15.21,84400.0,14.8175,14.8272,14.798,14.8175,84400.0
2010-08-24 15:05:00,15.21,15.23,15.19,15.2,64200.0,14.8175,14.8369,14.798,14.8077,64200.0
2010-08-24 15:10:00,15.2,15.21,15.19,15.19,28200.0,14.8077,14.8175,14.798,14.798,28200.0
2010-08-24 15:15:00,15.19,15.19,15.17,15.17,64800.0,14.798,14.798,14.7785,14.7785,64800.0
2010-08-24 15:20:00,15.17,15.19,15.16,15.19,65500.0,14.7785,14.798,14.7687,14.798,65500.0
2010-08-24 15:25:00,15.19,15.21,15.17,15.17,103800.0,14.798,14.8175,14.7785,14.7785,103800.0
2010-08-24 15:30:00,15.17,15.18,15.15,15.16,137500.0,14.7785,14.7882,14.759,14.7687,137500.0
2010-08-24 15:35:00,15.16,15.16,15.09,15.11,134600.0,14.7687,14.7687,14.7006,14.72,134600.0
2010-08-24 15:40:00,15.11,15.11,15.07,15.08,99900.0,14.72,14.72,14.6811,14.6908,99900.0
2010-08-24 15:45:00,15.08,15.09,15.06,15.07,178400.0,14.6908,14.7006,14.6713,14.6811,178400.0
2010-08-24 15:50:00,15.07,15.09,15.04,15.04,201700.0,14.6811,14.7006,14.6518,14.6518,201700.0
2010-08-24 15:55:00,15.04,15.05,15.02,15.05,322800.0,14.6518,14.6616,14.6324,14.6616,322800.0
2010-08-25 09:30:00,14.92,14.99,14.74,14.8,148300.0,14.5349,14.6031,14.3596,14.418,148300.0
2010-08-25 09:35:00,14.8,14.81,14.73,14.77,136000.0,14.418,14.4278,14.3498,14.3888,136000.0
2010-08-25 09:40:00,14.77,14.83,14.74,14.75,84700.0,14.3888,14.4473,14.3596,14.3693,84700.0
2010-08-25 09:45:00,14.75,14.77,14.68,14.71,182000.0,14.3693,14.3888,14.3011,14.3304,182000.0
2010-08-25 09:50:00,14.71,14.76,14.7,14.71,143200.0,14.3304,14.3791,14.3206,14.3304,143200.0
2010-08-25 09:55:00,14.71,14.75,14.68,14.74,47400.0,14.3304,14.3693,14.3011,14.3596,47400.0
2010-08-25 10:00:00,14.73,14.8,14.67,14.77,188300.0,14.3498,14.418,14.2914,14.3888,188300.0
2010-08-25 10:05:00,14.77,14.86,14.76,14.84,109400.0,14.3888,14.4765,14.3791,14.457,109400.0
2010-08-25 10:10:00,14.83,14.84,14.75,14.8,86300.0,14.4473,14.457,14.3693,14.418,86300.0
2010-08-25 10:15:00,14.8,14.85,14.79,14.82,153900.0,14.418,14.4667,14.4083,14.4375,153900.0
2010-08-25 10:20:00,14.82,14.83,14.79,14.81,98300.0,14.4375,14.4473,14.4083,14.4278,98300.0
2010-08-25 10:25:00,14.8,14.83,14.78,14.8,66300.0,14.418,14.4473,14.3986,14.418,66300.0
2010-08-25 10:30:00,14.79,14.81,14.75,14.78,203400.0,14.4083,14.4278,14.3693,14.3986,203400.0
2010-08-25 10:35:00,14.79,14.81,14.77,14.8,81200.0,14.4083,14.4278,14.3888,14.418,81200.0
2010-08-25 10:40:00,14.8,14.86,14.8,14.85,78200.0,14.418,14.4765,14.418,14.4667,78200.0
2010-08-25 10:45:00,14.85,14.86,14.82,14.83,144800.0,14.4667,14.4765,14.4375,14.4473,144800.0
2010-08-25 10:50:00,14.84,14.85,14.79,14.79,164400.0,14.457,14.4667,14.4083,14.4083,164400.0
2010-08-25 10:55:00,14.79,14.89,14.78,14.88,146600.0,14.4083,14.5057,14.3986,14.496,146600.0
2010-08-25 11:00:00,14.88,14.92,14.87,14.87,187300.0,14.496,14.5349,14.4862,14.4862,187300.0
2010-08-25 11:05:00,14.87,14.87,14.77,14.79,114700.0,14.4862,14.4862,14.3888,14.4083,114700.0
2010-08-25 11:10:00,14.79,14.81,14.76,14.81,61800.0,14.4083,14.4278,14.3791,14.4278,61800.0
2010-08-25 11:15:00,14.82,14.86,14.82,14.83,65000.0,14.4375,14.4765,14.4375,14.4473,65000.0
2010-08-25 11:20:00,14.84,14.85,14.8,14.83,108800.0,14.457,14.4667,14.418,14.4473,108800.0
2010-08-25 11:25:00,14.83,14.88,14.83,14.88,26200.0,14.4473,14.496,14.4473,14.496,26200.0
2010-08-25 11:30:00,14.88,14.88,14.79,14.8,73900.0,14.496,14.496,14.4083,14.418,73900.0
2010-08-25 11:35:00,14.8,14.82,14.78,14.79,50900.0,14.418,14.4375,14.3986,14.4083,50900.0
2010-08-25 11:40:00,14.79,14.79,14.78,14.78,37000.0,14.4083,14.4083,14.3986,14.3986,37000.0
2010-08-25 11:45:00,14.79,14.79,14.75,14.76,66000.0,14.4083,14.4083,14.3693,14.3791,66000.0
2010-08-25 11:50:00,14.75,14.78,14.75,14.78,37600.0,14.3693,14.3986,14.3693,14.3986,37600.0
2010-08-25 11:55:00,14.78,14.8,14.76,14.78,48600.0,14.3986,14.418,14.3791,14.3986,48600.0
2010-08-25 12:00:00,14.78,14.82,14.75,14.8,59900.0,14.3986,14.4375,14.3693,14.418,59900.0
2010-08-25 12:05:00,14.81,14.81,14.77,14.78,46300.0,14.4278,14.4278,14.3888,14.3986,46300.0
2010-08-25 12:10:00,14.78,14.82,14.78,14.8,44200.0,14.3986,14.4375,14.3986,14.418,44200.0
2010-08-25 12:15:00,14.8,14.84,14.8,14.84,28100.0,14.418,14.457,14.418,14.457,28100.0
2010-08-25 12:20:00,14.84,14.85,14.8,14.81,84200.0,14.457,14.4667,14.418,14.4278,84200.0
2010-08-25 12:25:00,14.81,14.83,14.81,14.82,12300.0,14.4278,14.4473,14.4278,14.4375,12300.0
2010-08-25 12:30:00,14.83,14.85,14.79,14.8,47900.0,14.4473,14.4667,14.4083,14.418,47900.0
2010-08-25 12:35:00,14.8,14.83,14.8,14.8,19100.0,14.418,14.4473,14.418,14.418,19100.0
2010-08-25 12:40:00,14.8,14.83,14.78,14.83,37400.0,14.418,14.4473,14.3986,14.4473,37400.0
2010-08-25 12:45:00,14.83,14.85,14.82,14.85,11900.0,14.4473,14.4667,14.4375,14.4667,11900.0
2010-08-25 12:50:00,14.85,14.86,14.84,14.86,15800.0,14.4667,14.4765,14.457,14.4765,15800.0
2010-08-25 12:55:00,14.86,14.88,14.85,14.87,19300.0,14.4765,14.496,14.4667,14.4862,19300.0
2010-08-25 13:00:00,14.87,14.88,14.84,14.88,33800.0,14.4862,14.496,14.457,14.496,33800.0
2010-08-25 13:05:00,14.88,14.9,14.86,14.9,66400.0,14.496,14.5155,14.4765,14.5155,66400.0
2010-08-25 13:10:00,14.89,14.93,14.89,14.93,28800.0,14.5057,14.5447,14.5057,14.5447,28800.0
2010-08-25 13:15:00,14.93,14.93,14.89,14.91,55700.0,14.5447,14.5447,14.5057,14.5252,55700.0
2010-08-25 13:20:00,14.91,14.93,14.9,14.93,11900.0,14.5252,14.5447,14.5155,14.5447,11900.0
2010-08-25 13:25:00,14.93,14.95,14.92,14.93,93300.0,14.5447,14.5642,14.5349,14.5447,93300.0
2010-08-25 13:30:00,14.93,14.96,14.92,14.94,26700.0,14.5447,14.5739,14.5349,14.5544,26700.0
2010-08-25 13:35:00,14.94,14.99,14.94,14.98,22000.0,14.5544,14.6031,14.5544,14.5934,22000.0
2010-08-25 13:40:00,14.98,15.02,14.98,15.01,41800.0,14.5934,14.6324,14.5934,14.6226,41800.0
2010-08-25 13:45:00,15.02,15.04,15.02,15.03,22000.0,14.6324,14.6518,14.6324,14.6421,22000.0
2010-08-25 13:50:00,15.04,15.05,15.01,15.02,35100.0,14.6518,14.6616,14.6226,14.6324,35100.0
2010-08-25 13:55:00,15.02,15.05,15.02,15.03,15300.0,14.6324,14.6616,14.6324,14.6421,15300.0
2010-08-25 14:00:00,15.04,15.05,15.02,15.05,33000.0,14.6518,14.6616,14.6324,14.6616,33000.0
2010-08-25 14:05:00,15.06,15.09,15.05,15.09,78100.0,14.6713,14.7006,14.6616,14.7006,78100.0
2010-08-25 14:10:00,15.08,15.12,15.07,15.11,84900.0,14.6908,14.7298,14.6811,14.72,84900.0
2010-08-25 14:15:00,15.1,15.13,15.1,15.11,66600.0,14.7103,14.7395,14.7103,14.72,66600.0
2010-08-25 14:20:00,15.12,15.12,15.1,15.11,20000.0,14.7298,14.7298,14.7103,14.72,20000.0
2010-08-25 14:25:00,15.11,15.13,15.1,15.11,54700.0,14.72,14.7395,14.7103,14.72,54700.0
2010-08-25 14:30:00,15.12,15.17,15.1,15.16,84800.0,14.7298,14.7785,14.7103,14.7687,84800.0
2010-08-25 14:35:00,15.16,15.23,15.16,15.21,173200.0,14.7687,14.8369,14.7687,14.8175,173200.0
2010-08-25 14:40:00,15.21,15.26,15.21,15.26,80100.0,14.8175,14.8662,14.8175,14.8662,80100.0
2010-08-25 14:45:00,15.25,15.31,15.24,15.29,196700.0,14.8564,14.9149,14.8467,14.8954,196700.0
2010-08-25 14:50:00,15.29,15.3,15.26,15.28,26000.0,14.8954,14.9051,14.8662,14.8856,26000.0
2010-08-25 14:55:00,15.28,15.28,15.23,15.25,30500.0,14.8856,14.8856,14.8369,14.8564,30500.0
2010-08-25 15:00:00,15.26,15.27,15.22,15.23,47400.0,14.8662,14.8759,14.8272,14.8369,47400.0
2010-08-25 15:05:00,15.22,15.23,15.2,15.22,24600.0,14.8272,14.8369,14.8077,14.8272,24600.0
2010-08-25 15:10:00,15.22,15.24,15.22,15.24,15400.0,14.8272,14.8467,14.8272,14.8467,15400.0
2010-08-25 15:15:00,15.24,15.24,15.19,15.2,36900.0,14.8467,14.8467,14.798,14.8077,36900.0
2010-08-25 15:20:00,15.2,15.2,15.16,15.17,50700.0,14.8077,14.8077,14.7687,14.7785,50700.0
2010-08-25 15:25:00,15.17,15.18,15.16,15.18,46100.0,14.7785,14.7882,14.7687,14.7882,46100.0
2010-08-25 15:30:00,15.17,15.27,15.17,15.27,165100.0,14.7785,14.8759,14.7785,14.8759,165100.0
2010-08-25 15:35:00,15.27,15.28,15.26,15.27,76300.0,14.8759,14.8856,14.8662,14.8759,76300.0
2010-08-25 15:40:00,15.27,15.31,15.26,15.3,152500.0,14.8759,14.9149,14.8662,14.9051,152500.0
2010-08-25 15:45:00,15.31,15.34,15.3,15.33,144000.0,14.9149,14.9441,14.9051,14.9344,144000.0
2010-08-25 15:50:00,15.34,15.34,15.28,15.29,213500.0,14.9441,14.9441,14.8856,14.8954,213500.0
2010-08-25 15:55:00,15.28,15.31,15.27,15.3,330300.0,14.8856,14.9149,14.8759,14.9051,330300.0
2010-08-26 09:30:00,15.33,15.34,15.28,15.3,27100.0,14.9344,14.9441,14.8856,14.9051,27100.0
2010-08-26 09:35:00,15.3,15.37,15.29,15.34,32100.0,14.9051,14.9733,14.8954,14.9441,32100.0
2010-08-26 09:40:00,15.34,15.36,15.29,15.34,29300.0,14.9441,14.9636,14.8954,14.9441,29300.0
2010-08-26 09:45:00,15.34,15.34,15.28,15.31,37700.0,14.9441,14.9441,14.8856,14.9149,37700.0
2010-08-26 09:50:00,15.31,15.32,15.26,15.28,39300.0,14.9149,14.9246,14.8662,14.8856,39300.0
2010-08-26 09:55:00,15.28,15.37,15.28,15.35,81600.0,14.8856,14.9733,14.8856,14.9538,81600.0
2010-08-26 10:00:00,15.35,15.47,15.34,15.47,172900.0,14.9538,15.0707,14.9441,15.0707,172900.0
2010-08-26 10:05:00,15.47,15.51,15.45,15.5,126000.0,15.0707,15.1097,15.0513,15.1,126000.0
2010-08-26 10:10:00,15.49,15.54,15.49,15.51,83200.0,15.0902,15.1389,15.0902,15.1097,83200.0
2010-08-26 10:15:00,15.51,15.52,15.48,15.49,88600.0,15.1097,15.1195,15.0805,15.0902,88600.0
2010-08-26 10:20:00,15.49,15.53,15.49,15.52,213700.0,15.0902,15.1292,15.0902,15.1195,213700.0
2010-08-26 10:25:00,15.52,15.53,15.5,15.52,167000.0,15.1195,15.1292,15.1,15.1195,167000.0
2010-08-26 10:30:00,15.52,15.56,15.5,15.54,181500.0,15.1195,15.1584,15.1,15.1389,181500.0
2010-08-26 10:35:00,15.54,15.57,15.53,15.55,42400.0,15.1389,15.1682,15.1292,15.1487,42400.0
2010-08-26 10:40:00,15.56,15.59,15.55,15.56,88500.0,15.1584,15.1876,15.1487,15.1584,88500.0
2010-08-26 10:45:00,15.56,15.57,15.54,15.55,107000.0,15.1584,15.1682,15.1389,15.1487,107000.0
2010-08-26 10:50:00,15.56,15.56,15.5,15.54,139200.0,15.1584,15.1584,15.1,15.1389,139200.0
2010-08-26 10:55:00,15.53,15.54,15.5,15.52,47800.0,15.1292,15.1389,15.1,15.1195,47800.0
2010-08-26 11:00:00,15.52,15.53,15.48,15.51,85600.0,15.1195,15.1292,15.0805,15.1097,85600.0
2010-08-26 11:05:00,15.51,15.51,15.43,15.45,190300.0,15.1097,15.1097,15.0318,15.0513,190300.0
2010-08-26 11:10:00,15.44,15.45,15.41,15.44,39500.0,15.0415,15.0513,15.0123,15.0415,39500.0
2010-08-26 11:15:00,15.43,15.48,15.43,15.46,56100.0,15.0318,15.0805,15.0318,15.061,56100.0
2010-08-26 11:20:00,15.46,15.47,15.44,15.44,97300.0,15.061,15.0707,15.0415,15.0415,97300.0
2010-08-26 11:25:00,15.44,15.48,15.44,15.47,41800.0,15.0415,15.0805,15.0415,15.0707,41800.0
2010-08-26 11:30:00,15.46,15.48,15.45,15.48,33500.0,15.061,15.0805,15.0513,15.0805,33500.0
2010-08-26 11:35:00,15.49,15.49,15.44,15.45,62300.0,15.0902,15.0902,15.0415,15.0513,62300.0
2010-08-26 11:40:00,15.45,15.45,15.4,15.44,43600.0,15.0513,15.0513,15.0026,15.0415,43600.0
2010-08-26 11:45:00,15.44,15.45,15.41,15.42,35800.0,15.0415,15.0513,15.0123,15.022,35800.0
2010-08-26 11:50:00,15.42,15.42,15.35,15.35,48200.0,15.022,15.022,14.9538,14.9538,48200.0
2010-08-26 11:55:00,15.35,15.45,15.35,15.45,40500.0,14.9538,15.0513,14.9538,15.0513,40500.0
2010-08-26 12:00:00,15.45,15.45,15.43,15.44,40100.0,15.0513,15.0513,15.0318,15.0415,40100.0
2010-08-26 12:05:00,15.44,15.44,15.43,15.44,15500.0,15.0415,15.0415,15.0318,15.0415,15500.0
2010-08-26 12:10:00,15.43,15.44,15.42,15.42,7600.0,15.0318,15.0415,15.022,15.022,7600.0
2010-08-26 12:15:00,15.42,15.43,15.4,15.4,25500.0,15.022,15.0318,15.0026,15.0026,25500.0
2010-08-26 12:20:00,15.41,15.46,15.4,15.44,43000.0,15.0123,15.061,15.0026,15.0415,43000.0
2010-08-26 12:25:00,15.45,15.45,15.43,15.43,19100.0,15.0513,15.0513,15.0318,15.0318,19100.0
2010-08-26 12:30:00,15.44,15.44,15.42,15.42,13500.0,15.0415,15.0415,15.022,15.022,13500.0
2010-08-26 12:35:00,15.43,15.43,15.41,15.41,10600.0,15.0318,15.0318,15.0123,15.0123,10600.0
2010-08-26 12:40:00,15.41,15.42,15.37,15.4,45400.0,15.0123,15.022,14.9733,15.0026,45400.0
2010-08-26 12:45:00,15.39,15.42,15.39,15.41,35000.0,14.9928,15.022,14.9928,15.0123,35000.0
2010-08-26 12:50:00,15.42,15.42,15.36,15.37,35600.0,15.022,15.022,14.9636,14.9733,35600.0
2010-08-26 12:55:00,15.38,15.4,15.36,15.39,42600.0,14.9831,15.0026,14.9636,14.9928,42600.0
2010-08-26 13:00:00,15.4,15.4,15.38,15.39,30000.0,15.0026,15.0026,14.9831,14.9928,30000.0
2010-08-26 13:05:00,15.38,15.4,15.38,15.39,29100.0,14.9831,15.0026,14.9831,14.9928,29100.0
2010-08-26 13:10:00,15.39,15.4,15.37,15.38,28200.0,14.9928,15.0026,14.9733,14.9831,28200.0
2010-08-26 13:15:00,15.37,15.39,15.37,15.37,41400.0,14.9733,14.9928,14.9733,14.9733,41400.0
2010-08-26 13:20:00,15.37,15.39,15.37,15.39,14600.0,14.9733,14.9928,14.9733,14.9928,14600.0
2010-08-26 13:25:00,15.39,15.41,15.39,15.4,55600.0,14.9928,15.0123,14.9928,15.0026,55600.0
2010-08-26 13:30:00,15.4,15.43,15.4,15.42,15100.0,15.0026,15.0318,15.0026,15.022,15100.0
2010-08-26 13:35:00,15.43,15.43,15.42,15.43,12500.0,15.0318,15.0318,15.022,15.0318,12500.0
2010-08-26 13:40:00,15.43,15.46,15.43,15.44,54300.0,15.0318,15.061,15.0318,15.0415,54300.0
2010-08-26 13:45:00,15.44,15.45,15.43,15.43,38500.0,15.0415,15.0513,15.0318,15.0318,38500.0
2010-08-26 13:50:00,15.43,15.44,15.43,15.43,2600.0,15.0318,15.0415,15.0318,15.0318,2600.0
2010-08-26 13:55:00,15.43,15.44,15.4,15.4,27900.0,15.0318,15.0415,15.0026,15.0026,27900.0
2010-08-26 14:00:00,15.4,15.42,15.39,15.41,47100.0,15.0026,15.022,14.9928,15.0123,47100.0
2010-08-26 14:05:00,15.41,15.42,15.37,15.38,67400.0,15.0123,15.022,14.9733,14.9831,67400.0
2010-08-26 14:10:00,15.38,15.38,15.33,15.36,59500.0,14.9831,14.9831,14.9344,14.9636,59500.0
2010-08-26 14:15:00,15.35,15.36,15.33,15.34,50500.0,14.9538,14.9636,14.9344,14.9441,50500.0
2010-08-26 14:20:00,15.34,15.35,15.32,15.33,28600.0,14.9441,14.9538,14.9246,14.9344,28600.0
2010-08-26 14:25:00,15.33,15.34,15.32,15.32,44700.0,14.9344,14.9441,14.9246,14.9246,44700.0
2010-08-26 14:30:00,15.32,15.33,15.3,15.33,73500.0,14.9246,14.9344,14.9051,14.9344,73500.0
2010-08-26 14:35:00,15.33,15.36,15.33,15.36,52900.0,14.9344,14.9636,14.9344,14.9636,52900.0
2010-08-26 14:40:00,15.36,15.36,15.34,15.34,42000.0,14.9636,14.9636,14.9441,14.9441,42000.0
2010-08-26 14:45:00,15.34,15.35,15.29,15.3,61600.0,14.9441,14.9538,14.8954,14.9051,61600.0
2010-08-26 14:50:00,15.31,15.32,15.29,15.29,42300.0,14.9149,14.9246,14.8954,14.8954,42300.0
2010-08-26 14:55:00,15.3,15.3,15.25,15.26,49700.0,14.9051,14.9051,14.8564,14.8662,49700.0
2010-08-26 15:00:00,15.26,15.29,15.26,15.27,43100.0,14.8662,14.8954,14.8662,14.8759,43100.0
2010-08-26 15:05:00,15.28,15.3,15.26,15.29,59300.0,14.8856,14.9051,14.8662,14.8954,59300.0
2010-08-26 15:10:00,15.3,15.3,15.27,15.28,50400.0,14.9051,14.9051,14.8759,14.8856,50400.0
2010-08-26 15:15:00,15.29,15.31,15.27,15.3,51700.0,14.8954,14.9149,14.8759,14.9051,51700.0
2010-08-26 15:20:00,15.31,15.34,15.3,15.32,60700.0,14.9149,14.9441,14.9051,14.9246,60700.0
2010-08-26 15:25:00,15.32,15.32,15.3,15.31,45500.0,14.9246,14.9246,14.9051,14.9149,45500.0
2010-08-26 15:30:00,15.3,15.33,15.28,15.32,58600.0,14.9051,14.9344,14.8856,14.9246,58600.0
2010-08-26 15:35:00,15.33,15.34,15.31,15.34,72300.0,14.9344,14.9441,14.9149,14.9441,72300.0
2010-08-26 15:40:00,15.34,15.39,15.33,15.38,72100.0,14.9441,14.9928,14.9344,14.9831,72100.0
2010-08-26 15:45:00,15.38,15.39,15.34,15.37,77600.0,14.9831,14.9928,14.9441,14.9733,77600.0
2010-08-26 15:50:00,15.36,15.36,15.31,15.31,128200.0,14.9636,14.9636,14.9149,14.9149,128200.0
2010-08-26 15:55:00,15.32,15.33,15.26,15.27,192200.0,14.9246,14.9344,14.8662,14.8759,192200.0
2010-08-27 09:30:00,15.5,15.5,15.35,15.4,55300.0,15.1,15.1,14.9538,15.0026,55300.0
2010-08-27 09:35:00,15.4,15.45,15.37,15.38,32600.0,15.0026,15.0513,14.9733,14.9831,32600.0
2010-08-27 09:40:00,15.38,15.43,15.37,15.38,47300.0,14.9831,15.0318,14.9733,14.9831,47300.0
2010-08-27 09:45:00,15.38,15.42,15.37,15.38,35100.0,14.9831,15.022,14.9733,14.9831,35100.0
2010-08-27 09:50:00,15.38,15.44,15.38,15.42,41900.0,14.9831,15.0415,14.9831,15.022,41900.0
2010-08-27 09:55:00,15.43,15.45,15.24,15.25,70300.0,15.0318,15.0513,14.8467,14.8564,70300.0
2010-08-27 10:00:00,15.25,15.31,15.13,15.16,140500.0,14.8564,14.9149,14.7395,14.7687,140500.0
2010-08-27 10:05:00,15.16,15.18,15.08,15.14,115100.0,14.7687,14.7882,14.6908,14.7493,115100.0
2010-08-27 10:10:00,15.15,15.3,15.12,15.27,72200.0,14.759,14.9051,14.7298,14.8759,72200.0
2010-08-27 10:15:00,15.28,15.34,15.24,15.32,106400.0,14.8856,14.9441,14.8467,14.9246,106400.0
2010-08-27 10:20:00,15.31,15.38,15.25,15.32,92700.0,14.9149,14.9831,14.8564,14.9246,92700.0
2010-08-27 10:25:00,15.32,15.42,15.32,15.37,88100.0,14.9246,15.022,14.9246,14.9733,88100.0
2010-08-27 10:30:00,15.36,15.41,15.34,15.39,100700.0,14.9636,15.0123,14.9441,14.9928,100700.0
2010-08-27 10:35:00,15.39,15.45,15.37,15.41,54100.0,14.9928,15.0513,14.9733,15.0123,54100.0
2010-08-27 10:40:00,15.41,15.45,15.37,15.39,56200.0,15.0123,15.0513,14.9733,14.9928,56200.0
2010-08-27 10:45:00,15.39,15.41,15.34,15.36,37200.0,14.9928,15.0123,14.9441,14.9636,37200.0
2010-08-27 10:50:00,15.36,15.39,15.35,15.36,46900.0,14.9636,14.9928,14.9538,14.9636,46900.0
2010-08-27 10:55:00,15.36,15.36,15.31,15.35,47300.0,14.9636,14.9636,14.9149,14.9538,47300.0
2010-08-27 11:00:00,15.35,15.39,15.35,15.37,37300.0,14.9538,14.9928,14.9538,14.9733,37300.0
2010-08-27 11:05:00,15.38,15.49,15.38,15.47,89300.0,14.9831,15.0902,14.9831,15.0707,89300.0
2010-08-27 11:10:00,15.47,15.5,15.45,15.48,47700.0,15.0707,15.1,15.0513,15.0805,47700.0
2010-08-27 11:15:00,15.48,15.52,15.48,15.48,58200.0,15.0805,15.1195,15.0805,15.0805,58200.0
2010-08-27 11:20:00,15.48,15.53,15.47,15.53,46800.0,15.0805,15.1292,15.0707,15.1292,46800.0
2010-08-27 11:25:00,15.53,15.55,15.5,15.52,47400.0,15.1292,15.1487,15.1,15.1195,47400.0
2010-08-27 11:30:00,15.53,15.55,15.5,15.51,38500.0,15.1292,15.1487,15.1,15.1097,38500.0
2010-08-27 11:35:00,15.51,15.53,15.49,15.49,38000.0,15.1097,15.1292,15.0902,15.0902,38000.0
2010-08-27 11:40:00,15.5,15.52,15.49,15.5,42100.0,15.1,15.1195,15.0902,15.1,42100.0
2010-08-27 11:45:00,15.5,15.54,15.5,15.54,40100.0,15.1,15.1389,15.1,15.1389,40100.0
2010-08-27 11:50:00,15.54,15.54,15.49,15.49,34400.0,15.1389,15.1389,15.0902,15.0902,34400.0
2010-08-27 11:55:00,15.49,15.51,15.49,15.5,27500.0,15.0902,15.1097,15.0902,15.1,27500.0
2010-08-27 12:00:00,15.5,15.53,15.49,15.49,33900.0,15.1,15.1292,15.0902,15.0902,33900.0
2010-08-27 12:05:00,15.5,15.54,15.49,15.54,38600.0,15.1,15.1389,15.0902,15.1389,38600.0
2010-08-27 12:10:00,15.53,15.55,15.52,15.54,13100.0,15.1292,15.1487,15.1195,15.1389,13100.0
2010-08-27 12:15:00,15.55,15.59,15.54,15.58,42100.0,15.1487,15.1876,15.1389,15.1779,42100.0
2010-08-27 12:20:00,15.59,15.59,15.55,15.56,37500.0,15.1876,15.1876,15.1487,15.1584,37500.0
2010-08-27 12:25:00,15.56,15.58,15.54,15.56,42600.0,15.1584,15.1779,15.1389,15.1584,42600.0
2010-08-27 12:30:00,15.56,15.58,15.55,15.56,44700.0,15.1584,15.1779,15.1487,15.1584,44700.0
2010-08-27 12:35:00,15.57,15.58,15.53,15.54,28600.0,15.1682,15.1779,15.1292,15.1389,28600.0
2010-08-27 12:40:00,15.55,15.55,15.52,15.52,17200.0,15.1487,15.1487,15.1195,15.1195,17200.0
2010-08-27 12:45:00,15.52,15.54,15.5,15.51,52400.0,15.1195,15.1389,15.1,15.1097,52400.0
2010-08-27 12:50:00,15.51,15.52,15.48,15.49,71900.0,15.1097,15.1195,15.0805,15.0902,71900.0
2010-08-27 12:55:00,15.5,15.5,15.44,15.45,46300.0,15.1,15.1,15.0415,15.0513,46300.0
2010-08-27 13:00:00,15.46,15.47,15.44,15.46,23000.0,15.061,15.0707,15.0415,15.061,23000.0
2010-08-27 13:05:00,15.47,15.48,15.45,15.47,22400.0,15.0707,15.0805,15.0513,15.0707,22400.0
2010-08-27 13:10:00,15.47,15.49,15.43,15.43,39800.0,15.0707,15.0902,15.0318,15.0318,39800.0
2010-08-27 13:15:00,15.43,15.46,15.43,15.45,41700.0,15.0318,15.061,15.0318,15.0513,41700.0
2010-08-27 13:20:00,15.45,15.48,15.45,15.48,36500.0,15.0513,15.0805,15.0513,15.0805,36500.0
2010-08-27 13:25:00,15.48,15.52,15.48,15.52,17400.0,15.0805,15.1195,15.0805,15.1195,17400.0
2010-08-27 13:30:00,15.52,15.54,15.5,15.52,46800.0,15.1195,15.1389,15.1,15.1195,46800.0
2010-08-27 13:35:00,15.53,15.56,15.5,15.52,32200.0,15.1292,15.1584,15.1,15.1195,32200.0
2010-08-27 13:40:00,15.52,15.53,15.5,15.5,27900.0,15.1195,15.1292,15.1,15.1,27900.0
2010-08-27 13:45:00,15.51,15.52,15.48,15.49,17900.0,15.1097,15.1195,15.0805,15.0902,17900.0
2010-08-27 13:50:00,15.49,15.54,15.48,15.53,38100.0,15.0902,15.1389,15.0805,15.1292,38100.0
2010-08-27 13:55:00,15.53,15.56,15.52,15.56,32500.0,15.1292,15.1584,15.1195,15.1584,32500.0
2010-08-27 14:00:00,15.56,15.57,15.54,15.56,32700.0,15.1584,15.1682,15.1389,15.1584,32700.0
2010-08-27 14:05:00,15.55,15.55,15.51,15.55,49400.0,15.1487,15.1487,15.1097,15.1487,49400.0
2010-08-27 14:10:00,15.55,15.57,15.52,15.53,37200.0,15.1487,15.1682,15.1195,15.1292,37200.0
2010-08-27 14:15:00,15.53,15.56,15.51,15.56,41900.0,15.1292,15.1584,15.1097,15.1584,41900.0
2010-08-27 14:20:00,15.56,15.58,15.54,15.56,38600.0,15.1584,15.1779,15.1389,15.1584,38600.0
2010-08-27 14:25:00,15.55,15.58,15.55,15.58,38200.0,15.1487,15.1779,15.1487,15.1779,38200.0
2010-08-27 14:30:00,15.58,15.61,15.58,15.6,44500.0,15.1779,15.2071,15.1779,15.1974,44500.0
2010-08-27 14:35:00,15.6,15.63,15.58,15.63,125900.0,15.1974,15.2266,15.1779,15.2266,125900.0
2010-08-27 14:40:00,15.63,15.64,15.6,15.6,38500.0,15.2266,15.2364,15.1974,15.1974,38500.0
2010-08-27 14:45:00,15.61,15.64,15.57,15.57,188900.0,15.2071,15.2364,15.1682,15.1682,188900.0
2010-08-27 14:50:00,15.57,15.59,15.55,15.55,41400.0,15.1682,15.1876,15.1487,15.1487,41400.0
2010-08-27 14:55:00,15.55,15.56,15.53,15.55,41900.0,15.1487,15.1584,15.1292,15.1487,41900.0
2010-08-27 15:00:00,15.55,15.55,15.5,15.52,65300.0,15.1487,15.1487,15.1,15.1195,65300.0
2010-08-27 15:05:00,15.52,15.54,15.51,15.53,43500.0,15.1195,15.1389,15.1097,15.1292,43500.0
2010-08-27 15:10:00,15.53,15.55,15.51,15.53,67300.0,15.1292,15.1487,15.1097,15.1292,67300.0
2010-08-27 15:15:00,15.52,15.53,15.51,15.51,53400.0,15.1195,15.1292,15.1097,15.1097,53400.0
2010-08-27 15:20:00,15.51,15.56,15.51,15.56,41500.0,15.1097,15.1584,15.1097,15.1584,41500.0
2010-08-27 15:25:00,15.56,15.58,15.54,15.57,71100.0,15.1584,15.1779,15.1389,15.1682,71100.0
2010-08-27 15:30:00,15.56,15.57,15.53,15.53,68800.0,15.1584,15.1682,15.1292,15.1292,68800.0
2010-08-27 15:35:00,15.53,15.55,15.52,15.54,38200.0,15.1292,15.1487,15.1195,15.1389,38200.0
2010-08-27 15:40:00,15.54,15.57,15.52,15.56,114900.0,15.1389,15.1682,15.1195,15.1584,114900.0
2010-08-27 15:45:00,15.56,15.56,15.54,15.55,56400.0,15.1584,15.1584,15.1389,15.1487,56400.0
2010-08-27 15:50:00,15.55,15.57,15.55,15.57,96500.0,15.1487,15.1682,15.1487,15.1682,96500.0
2010-08-27 15:55:00,15.56,15.57,15.54,15.54,228400.0,15.1584,15.1682,15.1389,15.1389,228400.0
2010-08-30 09:30:00,15.46,15.5,15.39,15.44,27000.0,15.061,15.1,14.9928,15.0415,27000.0
2010-08-30 09:35:00,15.46,15.51,15.46,15.49,47800.0,15.061,15.1097,15.061,15.0902,47800.0
2010-08-30 09:40:00,15.49,15.55,15.46,15.55,317800.0,15.0902,15.1487,15.061,15.1487,317800.0
2010-08-30 09:45:00,15.55,15.58,15.54,15.58,23500.0,15.1487,15.1779,15.1389,15.1779,23500.0
2010-08-30 09:50:00,15.58,15.59,15.54,15.55,22300.0,15.1779,15.1876,15.1389,15.1487,22300.0
2010-08-30 09:55:00,15.55,15.62,15.55,15.61,23200.0,15.1487,15.2169,15.1487,15.2071,23200.0
2010-08-30 10:00:00,15.61,15.62,15.57,15.61,36900.0,15.2071,15.2169,15.1682,15.2071,36900.0
2010-08-30 10:05:00,15.61,15.63,15.59,15.6,27800.0,15.2071,15.2266,15.1876,15.1974,27800.0
2010-08-30 10:10:00,15.6,15.63,15.58,15.63,36600.0,15.1974,15.2266,15.1779,15.2266,36600.0
2010-08-30 10:15:00,15.63,15.63,15.58,15.61,108000.0,15.2266,15.2266,15.1779,15.2071,108000.0
2010-08-30 10:20:00,15.62,15.62,15.58,15.61,53300.0,15.2169,15.2169,15.1779,15.2071,53300.0
2010-08-30 10:25:00,15.61,15.62,15.59,15.61,86900.0,15.2071,15.2169,15.1876,15.2071,86900.0
2010-08-30 10:30:00,15.62,15.62,15.58,15.61,62800.0,15.2169,15.2169,15.1779,15.2071,62800.0
2010-08-30 10:35:00,15.61,15.63,15.6,15.61,81100.0,15.2071,15.2266,15.1974,15.2071,81100.0
2010-08-30 10:40:00,15.61,15.62,15.59,15.61,81100.0,15.2071,15.2169,15.1876,15.2071,81100.0
2010-08-30 10:45:00,15.61,15.65,15.61,15.64,107900.0,15.2071,15.2461,15.2071,15.2364,107900.0
2010-08-30 10:50:00,15.65,15.68,15.64,15.67,36600.0,15.2461,15.2753,15.2364,15.2656,36600.0
2010-08-30 10:55:00,15.66,15.68,15.64,15.65,22600.0,15.2558,15.2753,15.2364,15.2461,22600.0
2010-08-30 11:00:00,15.65,15.66,15.62,15.63,86800.0,15.2461,15.2558,15.2169,15.2266,86800.0
2010-08-30 11:05:00,15.63,15.65,15.62,15.65,28200.0,15.2266,15.2461,15.2169,15.2461,28200.0
2010-08-30 11:10:00,15.65,15.66,15.64,15.64,25400.0,15.2461,15.2558,15.2364,15.2364,25400.0
2010-08-30 11:15:00,15.63,15.65,15.63,15.65,34400.0,15.2266,15.2461,15.2266,15.2461,34400.0
2010-08-30 11:20:00,15.65,15.66,15.61,15.62,60800.0,15.2461,15.2558,15.2071,15.2169,60800.0
2010-08-30 11:25:00,15.62,15.65,15.62,15.63,12900.0,15.2169,15.2461,15.2169,15.2266,12900.0
2010-08-30 11:30:00,15.63,15.64,15.62,15.63,16600.0,15.2266,15.2364,15.2169,15.2266,16600.0
2010-08-30 11:35:00,15.62,15.62,15.59,15.59,16900.0,15.2169,15.2169,15.1876,15.1876,16900.0
2010-08-30 11:40:00,15.6,15.61,15.57,15.57,50000.0,15.1974,15.2071,15.1682,15.1682,50000.0
2010-08-30 11:45:00,15.57,15.57,15.54,15.55,39700.0,15.1682,15.1682,15.1389,15.1487,39700.0
2010-08-30 11:50:00,15.56,15.56,15.51,15.51,28400.0,15.1584,15.1584,15.1097,15.1097,28400.0
2010-08-30 11:55:00,15.5,15.52,15.49,15.52,29900.0,15.1,15.1195,15.0902,15.1195,29900.0
2010-08-30 12:00:00,15.53,15.53,15.51,15.53,20000.0,15.1292,15.1292,15.1097,15.1292,20000.0
2010-08-30 12:05:00,15.52,15.52,15.51,15.52,20400.0,15.1195,15.1195,15.1097,15.1195,20400.0
2010-08-30 12:10:00,15.53,15.53,15.52,15.53,12900.0,15.1292,15.1292,15.1195,15.1292,12900.0
2010-08-30 12:15:00,15.52,15.53,15.52,15.53,5400.0,15.1195,15.1292,15.1195,15.1292,5400.0
2010-08-30 12:20:00,15.53,15.53,15.52,15.53,5500.0,15.1292,15.1292,15.1195,15.1292,5500.0
2010-08-30 12:25:00,15.53,15.53,15.52,15.52,7200.0,15.1292,15.1292,15.1195,15.1195,7200.0
2010-08-30 12:30:00,15.52,15.54,15.52,15.52,43600.0,15.1195,15.1389,15.1195,15.1195,43600.0
2010-08-30 12:35:00,15.52,15.55,15.52,15.55,10200.0,15.1195,15.1487,15.1195,15.1487,10200.0
2010-08-30 12:40:00,15.55,15.55,15.54,15.55,4200.0,15.1487,15.1487,15.1389,15.1487,4200.0
2010-08-30 12:45:00,15.55,15.59,15.54,15.58,29700.0,15.1487,15.1876,15.1389,15.1779,29700.0
2010-08-30 12:50:00,15.58,15.58,15.57,15.57,6300.0,15.1779,15.1779,15.1682,15.1682,6300.0
2010-08-30 12:55:00,15.57,15.58,15.53,15.53,39900.0,15.1682,15.1779,15.1292,15.1292,39900.0
2010-08-30 13:00:00,15.54,15.54,15.52,15.52,24500.0,15.1389,15.1389,15.1195,15.1195,24500.0
2010-08-30 13:05:00,15.52,15.52,15.5,15.51,13400.0,15.1195,15.1195,15.1,15.1097,13400.0
2010-08-30 13:10:00,15.5,15.54,15.5,15.52,22600.0,15.1,15.1389,15.1,15.1195,22600.0
2010-08-30 13:15:00,15.51,15.53,15.5,15.51,36900.0,15.1097,15.1292,15.1,15.1097,36900.0
2010-08-30 13:20:00,15.51,15.51,15.48,15.49,29600.0,15.1097,15.1097,15.0805,15.0902,29600.0
2010-08-30 13:25:00,15.49,15.49,15.43,15.44,29200.0,15.0902,15.0902,15.0318,15.0415,29200.0
2010-08-30 13:30:00,15.44,15.46,15.44,15.46,11100.0,15.0415,15.061,15.0415,15.061,11100.0
2010-08-30 13:35:00,15.46,15.47,15.45,15.46,28800.0,15.061,15.0707,15.0513,15.061,28800.0
2010-08-30 13:40:00,15.45,15.48,15.45,15.48,15000.0,15.0513,15.0805,15.0513,15.0805,15000.0
2010-08-30 13:45:00,15.47,15.48,15.46,15.48,22900.0,15.0707,15.0805,15.061,15.0805,22900.0
2010-08-30 13:50:00,15.47,15.48,15.45,15.45,20200.0,15.0707,15.0805,15.0513,15.0513,20200.0
2010-08-30 13:55:00,15.44,15.46,15.44,15.45,24000.0,15.0415,15.061,15.0415,15.0513,24000.0
2010-08-30 14:00:00,15.44,15.47,15.44,15.45,36000.0,15.0415,15.0707,15.0415,15.0513,36000.0
2010-08-30 14:05:00,15.45,15.46,15.42,15.42,26800.0,15.0513,15.061,15.022,15.022,26800.0
2010-08-30 14:10:00,15.43,15.43,15.42,15.42,32800.0,15.0318,15.0318,15.022,15.022,32800.0
2010-08-30 14:15:00,15.41,15.42,15.4,15.41,15500.0,15.0123,15.022,15.0026,15.0123,15500.0
2010-08-30 14:20:00,15.41,15.42,15.41,15.41,6700.0,15.0123,15.022,15.0123,15.0123,6700.0
2010-08-30 14:25:00,15.41,15.45,15.41,15.44,22300.0,15.0123,15.0513,15.0123,15.0415,22300.0
2010-08-30 14:30:00,15.44,15.47,15.44,15.45,40000.0,15.0415,15.0707,15.0415,15.0513,40000.0
2010-08-30 14:35:00,15.45,15.45,15.41,15.41,36100.0,15.0513,15.0513,15.0123,15.0123,36100.0
2010-08-30 14:40:00,15.41,15.44,15.41,15.43,28700.0,15.0123,15.0415,15.0123,15.0318,28700.0
2010-08-30 14:45:00,15.43,15.44,15.4,15.4,42400.0,15.0318,15.0415,15.0026,15.0026,42400.0
2010-08-30 14:50:00,15.4,15.44,15.39,15.44,35700.0,15.0026,15.0415,14.9928,15.0415,35700.0
2010-08-30 14:55:00,15.43,15.44,15.4,15.42,54100.0,15.0318,15.0415,15.0026,15.022,54100.0
2010-08-30 15:00:00,15.41,15.43,15.4,15.4,33300.0,15.0123,15.0318,15.0026,15.0026,33300.0
2010-08-30 15:05:00,15.4,15.42,15.38,15.38,68600.0,15.0026,15.022,14.9831,14.9831,68600.0
2010-08-30 15:10:00,15.38,15.4,15.37,15.37,43900.0,14.9831,15.0026,14.9733,14.9733,43900.0
2010-08-30 15:15:00,15.37,15.38,15.33,15.35,61300.0,14.9733,14.9831,14.9344,14.9538,61300.0
2010-08-30 15:20:00,15.34,15.36,15.32,15.35,61500.0,14.9441,14.9636,14.9246,14.9538,61500.0
2010-08-30 15:25:00,15.35,15.36,15.33,15.33,32800.0,14.9538,14.9636,14.9344,14.9344,32800.0
2010-08-30 15:30:00,15.33,15.34,15.31,15.32,85800.0,14.9344,14.9441,14.9149,14.9246,85800.0
2010-08-30 15:35:00,15.32,15.34,15.32,15.34,56100.0,14.9246,14.9441,14.9246,14.9441,56100.0
2010-08-30 15:40:00,15.33,15.34,15.32,15.32,68700.0,14.9344,14.9441,14.9246,14.9246,68700.0
2010-08-30 15:45:00,15.32,15.32,15.29,15.29,74200.0,14.9246,14.9246,14.8954,14.8954,74200.0
2010-08-30 15:50:00,15.29,15.32,15.29,15.31,63200.0,14.8954,14.9246,14.8954,14.9149,63200.0
2010-08-30 15:55:00,15.31,15.32,15.27,15.28,275500.0,14.9149,14.9246,14.8759,14.8856,275500.0
2010-08-31 09:30:00,14.85,15.13,14.82,14.99,166400.0,14.4667,14.7395,14.4375,14.6031,166400.0
2010-08-31 09:35:00,15.0,15.03,14.96,15.01,61600.0,14.6129,14.6421,14.5739,14.6226,61600.0
2010-08-31 09:40:00,15.01,15.01,14.95,14.97,50800.0,14.6226,14.6226,14.5642,14.5836,50800.0
2010-08-31 09:45:00,14.97,15.13,14.96,15.12,66300.0,14.5836,14.7395,14.5739,14.7298,66300.0
2010-08-31 09:50:00,15.12,15.18,15.1,15.17,130500.0,14.7298,14.7882,14.7103,14.7785,130500.0
2010-08-31 09:55:00,15.17,15.18,15.11,15.13,44200.0,14.7785,14.7882,14.72,14.7395,44200.0
2010-08-31 10:00:00,15.13,15.25,15.13,15.2,83400.0,14.7395,14.8564,14.7395,14.8077,83400.0
2010-08-31 10:05:00,15.2,15.24,15.19,15.22,39700.0,14.8077,14.8467,14.798,14.8272,39700.0
2010-08-31 10:10:00,15.23,15.28,15.22,15.26,44900.0,14.8369,14.8856,14.8272,14.8662,44900.0
2010-08-31 10:15:00,15.26,15.28,15.17,15.18,49500.0,14.8662,14.8856,14.7785,14.7882,49500.0
2010-08-31 10:20:00,15.19,15.22,15.18,15.19,53700.0,14.798,14.8272,14.7882,14.798,53700.0
2010-08-31 10:25:00,15.18,15.26,15.18,15.26,63000.0,14.7882,14.8662,14.7882,14.8662,63000.0
2010-08-31 10:30:00,15.26,15.27,15.22,15.22,82900.0,14.8662,14.8759,14.8272,14.8272,82900.0
2010-08-31 10:35:00,15.22,15.23,15.17,15.19,74200.0,14.8272,14.8369,14.7785,14.798,74200.0
2010-08-31 10:40:00,15.19,15.2,15.15,15.19,76400.0,14.798,14.8077,14.759,14.798,76400.0
2010-08-31 10:45:00,15.19,15.19,15.17,15.18,53000.0,14.798,14.798,14.7785,14.7882,53000.0
2010-08-31 10:50:00,15.19,15.23,15.18,15.18,50400.0,14.798,14.8369,14.7882,14.7882,50400.0
2010-08-31 10:55:00,15.19,15.22,15.18,15.22,39700.0,14.798,14.8272,14.7882,14.8272,39700.0
2010-08-31 11:00:00,15.21,15.23,15.16,15.17,82400.0,14.8175,14.8369,14.7687,14.7785,82400.0
2010-08-31 11:05:00,15.17,15.19,15.13,15.14,49000.0,14.7785,14.798,14.7395,14.7493,49000.0
2010-08-31 11:10:00,15.13,15.17,15.11,15.17,36800.0,14.7395,14.7785,14.72,14.7785,36800.0
2010-08-31 11:15:00,15.18,15.2,15.17,15.18,23900.0,14.7882,14.8077,14.7785,14.7882,23900.0
2010-08-31 11:20:00,15.17,15.23,15.16,15.22,39500.0,14.7785,14.8369,14.7687,14.8272,39500.0
2010-08-31 11:25:00,15.21,15.22,15.18,15.19,27900.0,14.8175,14.8272,14.7882,14.798,27900.0
2010-08-31 11:30:00,15.18,15.25,15.17,15.25,26900.0,14.7882,14.8564,14.7785,14.8564,26900.0
2010-08-31 11:35:00,15.25,15.27,15.24,15.24,15500.0,14.8564,14.8759,14.8467,14.8467,15500.0
2010-08-31 11:40:00,15.25,15.28,15.24,15.24,23100.0,14.8564,14.8856,14.8467,14.8467,23100.0
2010-08-31 11:45:00,15.24,15.24,15.22,15.23,20600.0,14.8467,14.8467,14.8272,14.8369,20600.0
2010-08-31 11:50:00,15.23,15.3,15.23,15.28,32900.0,14.8369,14.9051,14.8369,14.8856,32900.0
2010-08-31 11:55:00,15.29,15.3,15.26,15.26,36800.0,14.8954,14.9051,14.8662,14.8662,36800.0
2010-08-31 12:00:00,15.26,15.31,15.26,15.31,41000.0,14.8662,14.9149,14.8662,14.9149,41000.0
2010-08-31 12:05:00,15.31,15.34,15.31,15.32,37000.0,14.9149,14.9441,14.9149,14.9246,37000.0
2010-08-31 12:10:00,15.32,15.34,15.31,15.34,36600.0,14.9246,14.9441,14.9149,14.9441,36600.0
2010-08-31 12:15:00,15.34,15.34,15.31,15.33,28000.0,14.9441,14.9441,14.9149,14.9344,28000.0
2010-08-31 12:20:00,15.33,15.33,15.28,15.29,28800.0,14.9344,14.9344,14.8856,14.8954,28800.0
2010-08-31 12:25:00,15.29,15.29,15.26,15.26,19700.0,14.8954,14.8954,14.8662,14.8662,19700.0
2010-08-31 12:30:00,15.26,15.29,15.26,15.28,21400.0,14.8662,14.8954,14.8662,14.8856,21400.0
2010-08-31 12:35:00,15.29,15.29,15.27,15.28,8900.0,14.8954,14.8954,14.8759,14.8856,8900.0
2010-08-31 12:40:00,15.27,15.27,15.22,15.22,22500.0,14.8759,14.8759,14.8272,14.8272,22500.0
2010-08-31 12:45:00,15.22,15.24,15.22,15.23,8000.0,14.8272,14.8467,14.8272,14.8369,8000.0
2010-08-31 12:50:00,15.24,15.24,15.21,15.21,43100.0,14.8467,14.8467,14.8175,14.8175,43100.0
2010-08-31 12:55:00,15.22,15.22,15.19,15.19,21200.0,14.8272,14.8272,14.798,14.798,21200.0
2010-08-31 13:00:00,15.19,15.24,15.18,15.23,31700.0,14.798,14.8467,14.7882,14.8369,31700.0
2010-08-31 13:05:00,15.23,15.25,15.22,15.23,13400.0,14.8369,14.8564,14.8272,14.8369,13400.0
2010-08-31 13:10:00,15.23,15.26,15.23,15.26,9200.0,14.8369,14.8662,14.8369,14.8662,9200.0
2010-08-31 13:15:00,15.26,15.26,15.23,15.24,22200.0,14.8662,14.8662,14.8369,14.8467,22200.0
2010-08-31 13:20:00,15.25,15.28,15.25,15.26,13900.0,14.8564,14.8856,14.8564,14.8662,13900.0
2010-08-31 13:25:00,15.25,15.29,15.25,15.29,14200.0,14.8564,14.8954,14.8564,14.8954,14200.0
2010-08-31 13:30:00,15.28,15.3,15.26,15.26,34600.0,14.8856,14.9051,14.8662,14.8662,34600.0
2010-08-31 13:35:00,15.27,15.3,15.25,15.29,26100.0,14.8759,14.9051,14.8564,14.8954,26100.0
2010-08-31 13:40:00,15.29,15.3,15.28,15.29,13700.0,14.8954,14.9051,14.8856,14.8954,13700.0
2010-08-31 13:45:00,15.29,15.3,15.27,15.3,33000.0,14.8954,14.9051,14.8759,14.9051,33000.0
2010-08-31 13:50:00,15.3,15.3,15.29,15.29,9200.0,14.9051,14.9051,14.8954,14.8954,9200.0
2010-08-31 13:55:00,15.3,15.31,15.29,15.3,30100.0,14.9051,14.9149,14.8954,14.9051,30100.0
2010-08-31 14:00:00,15.29,15.31,15.28,15.29,142000.0,14.8954,14.9149,14.8856,14.8954,142000.0
2010-08-31 14:05:00,15.3,15.34,15.29,15.32,57300.0,14.9051,14.9441,14.8954,14.9246,57300.0
2010-08-31 14:10:00,15.32,15.34,15.3,15.32,33100.0,14.9246,14.9441,14.9051,14.9246,33100.0
2010-08-31 14:15:00,15.32,15.32,15.28,15.29,106200.0,14.9246,14.9246,14.8856,14.8954,106200.0
2010-08-31 14:20:00,15.29,15.29,15.28,15.29,77100.0,14.8954,14.8954,14.8856,14.8954,77100.0
2010-08-31 14:25:00,15.29,15.32,15.29,15.29,66200.0,14.8954,14.9246,14.8954,14.8954,66200.0
2010-08-31 14:30:00,15.29,15.31,15.29,15.3,57400.0,14.8954,14.9149,14.8954,14.9051,57400.0
2010-08-31 14:35:00,15.3,15.31,15.27,15.27,175700.0,14.9051,14.9149,14.8759,14.8759,175700.0
2010-08-31 14:40:00,15.27,15.27,15.26,15.26,102400.0,14.8759,14.8759,14.8662,14.8662,102400.0
2010-08-31 14:45:00,15.26,15.27,15.25,15.26,120900.0,14.8662,14.8759,14.8564,14.8662,120900.0
2010-08-31 14:50:00,15.26,15.29,15.26,15.28,90500.0,14.8662,14.8954,14.8662,14.8856,90500.0
2010-08-31 14:55:00,15.29,15.29,15.24,15.26,100100.0,14.8954,14.8954,14.8467,14.8662,100100.0
2010-08-31 15:00:00,15.25,15.28,15.25,15.27,60100.0,14.8564,14.8856,14.8564,14.8759,60100.0
2010-08-31 15:05:00,15.26,15.27,15.24,15.25,49400.0,14.8662,14.8759,14.8467,14.8564,49400.0
2010-08-31 15:10:00,15.25,15.26,15.23,15.24,160000.0,14.8564,14.8662,14.8369,14.8467,160000.0
2010-08-31 15:15:00,15.24,15.26,15.24,15.25,96600.0,14.8467,14.8662,14.8467,14.8564,96600.0
2010-08-31 15:20:00,15.26,15.27,15.25,15.26,174100.0,14.8662,14.8759,14.8564,14.8662,174100.0
2010-08-31 15:25:00,15.26,15.31,15.26,15.3,170300.0,14.8662,14.9149,14.8662,14.9051,170300.0
2010-08-31 15:30:00,15.3,15.34,15.3,15.31,159300.0,14.9051,14.9441,14.9051,14.9149,159300.0
2010-08-31 15:35:00,15.31,15.31,15.26,15.27,92800.0,14.9149,14.9149,14.8662,14.8759,92800.0
2010-08-31 15:40:00,15.26,15.29,15.26,15.28,120800.0,14.8662,14.8954,14.8662,14.8856,120800.0
2010-08-31 15:45:00,15.28,15.33,15.27,15.29,241700.0,14.8856,14.9344,14.8759,14.8954,241700.0
2010-08-31 15:50:00,15.29,15.3,15.22,15.24,361400.0,14.8954,14.9051,14.8272,14.8467,361400.0
2010-08-31 15:55:00,15.23,15.25,15.22,15.24,397900.0,14.8369,14.8564,14.8272,14.8467,397900.0
2010-09-01 09:30:00,15.49,15.7,15.48,15.7,146600.0,15.0902,15.2948,15.0805,15.2948,146600.0
2010-09-01 09:35:00,15.7,15.77,15.69,15.77,104000.0,15.2948,15.363,15.2851,15.363,104000.0
2010-09-01 09:40:00,15.76,15.78,15.73,15.75,113800.0,15.3533,15.3727,15.324,15.3435,113800.0
2010-09-01 09:45:00,15.76,15.77,15.73,15.73,84600.0,15.3533,15.363,15.324,15.324,84600.0
2010-09-01 09:50:00,15.75,15.78,15.73,15.73,81300.0,15.3435,15.3727,15.324,15.324,81300.0
2010-09-01 09:55:00,15.73,15.75,15.7,15.73,77000.0,15.324,15.3435,15.2948,15.324,77000.0
2010-09-01 10:00:00,15.73,15.91,15.73,15.9,254400.0,15.324,15.4994,15.324,15.4896,254400.0
2010-09-01 10:05:00,15.9,15.96,15.89,15.91,72600.0,15.4896,15.5481,15.4799,15.4994,72600.0
2010-09-01 10:10:00,15.91,15.93,15.89,15.91,195900.0,15.4994,15.5189,15.4799,15.4994,195900.0
2010-09-01 10:15:00,15.9,15.93,15.9,15.9,66800.0,15.4896,15.5189,15.4896,15.4896,66800.0
2010-09-01 10:20:00,15.9,15.93,15.89,15.91,115100.0,15.4896,15.5189,15.4799,15.4994,115100.0
2010-09-01 10:25:00,15.9,15.91,15.86,15.88,63300.0,15.4896,15.4994,15.4507,15.4702,63300.0
2010-09-01 10:30:00,15.88,15.93,15.88,15.89,91800.0,15.4702,15.5189,15.4702,15.4799,91800.0
2010-09-01 10:35:00,15.88,15.9,15.87,15.89,52900.0,15.4702,15.4896,15.4604,15.4799,52900.0
2010-09-01 10:40:00,15.89,15.91,15.88,15.88,65600.0,15.4799,15.4994,15.4702,15.4702,65600.0
2010-09-01 10:45:00,15.88,15.89,15.85,15.87,122100.0,15.4702,15.4799,15.4409,15.4604,122100.0
2010-09-01 10:50:00,15.87,15.91,15.85,15.91,100400.0,15.4604,15.4994,15.4409,15.4994,100400.0
2010-09-01 10:55:00,15.91,15.95,15.91,15.93,30800.0,15.4994,15.5384,15.4994,15.5189,30800.0
2010-09-01 11:00:00,15.94,15.95,15.9,15.9,40200.0,15.5286,15.5384,15.4896,15.4896,40200.0
2010-09-01 11:05:00,15.9,15.91,15.89,15.89,13100.0,15.4896,15.4994,15.4799,15.4799,13100.0
2010-09-01 11:10:00,15.89,15.91,15.87,15.91,36200.0,15.4799,15.4994,15.4604,15.4994,36200.0
2010-09-01 11:15:00,15.91,15.92,15.9,15.9,31700.0,15.4994,15.5091,15.4896,15.4896,31700.0
2010-09-01 11:20:00,15.91,15.92,15.9,15.91,21600.0,15.4994,15.5091,15.4896,15.4994,21600.0
2010-09-01 11:25:00,15.91,15.92,15.88,15.9,42300.0,15.4994,15.5091,15.4702,15.4896,42300.0
2010-09-01 11:30:00,15.89,15.93,15.89,15.93,14700.0,15.4799,15.5189,15.4799,15.5189,14700.0
2010-09-01 11:35:00,15.93,15.93,15.9,15.9,22800.0,15.5189,15.5189,15.4896,15.4896,22800.0
2010-09-01 11:40:00,15.91,15.93,15.9,15.92,41000.0,15.4994,15.5189,15.4896,15.5091,41000.0
2010-09-01 11:45:00,15.92,15.93,15.88,15.89,18400.0,15.5091,15.5189,15.4702,15.4799,18400.0
2010-09-01 11:50:00,15.89,15.92,15.88,15.9,27000.0,15.4799,15.5091,15.4702,15.4896,27000.0
2010-09-01 11:55:00,15.9,15.91,15.88,15.89,19000.0,15.4896,15.4994,15.4702,15.4799,19000.0
2010-09-01 12:00:00,15.89,15.89,15.87,15.88,15700.0,15.4799,15.4799,15.4604,15.4702,15700.0
2010-09-01 12:05:00,15.87,15.88,15.86,15.86,40000.0,15.4604,15.4702,15.4507,15.4507,40000.0
2010-09-01 12:10:00,15.86,15.86,15.85,15.85,13500.0,15.4507,15.4507,15.4409,15.4409,13500.0
2010-09-01 12:15:00,15.85,15.86,15.85,15.86,12500.0,15.4409,15.4507,15.4409,15.4507,12500.0
2010-09-01 12:20:00,15.85,15.86,15.85,15.85,27100.0,15.4409,15.4507,15.4409,15.4409,27100.0
2010-09-01 12:25:00,15.85,15.86,15.84,15.86,38400.0,15.4409,15.4507,15.4312,15.4507,38400.0
2010-09-01 12:30:00,15.85,15.85,15.84,15.84,18200.0,15.4409,15.4409,15.4312,15.4312,18200.0
2010-09-01 12:35:00,15.84,15.84,15.82,15.83,18700.0,15.4312,15.4312,15.4117,15.4215,18700.0
2010-09-01 12:40:00,15.82,15.83,15.82,15.83,9800.0,15.4117,15.4215,15.4117,15.4215,9800.0
2010-09-01 12:45:00,15.82,15.83,15.82,15.83,8800.0,15.4117,15.4215,15.4117,15.4215,8800.0
2010-09-01 12:50:00,15.82,15.83,15.81,15.82,40100.0,15.4117,15.4215,15.402,15.4117,40100.0
2010-09-01 12:55:00,15.82,15.85,15.82,15.84,23000.0,15.4117,15.4409,15.4117,15.4312,23000.0
2010-09-01 13:00:00,15.85,15.85,15.81,15.82,44700.0,15.4409,15.4409,15.402,15.4117,44700.0
2010-09-01 13:05:00,15.82,15.83,15.81,15.83,17900.0,15.4117,15.4215,15.402,15.4215,17900.0
2010-09-01 13:10:00,15.83,15.86,15.82,15.86,18500.0,15.4215,15.4507,15.4117,15.4507,18500.0
2010-09-01 13:15:00,15.86,15.86,15.85,15.86,16900.0,15.4507,15.4507,15.4409,15.4507,16900.0
2010-09-01 13:20:00,15.86,15.87,15.85,15.86,15800.0,15.4507,15.4604,15.4409,15.4507,15800.0
2010-09-01 13:25:00,15.86,15.87,15.86,15.87,17400.0,15.4507,15.4604,15.4507,15.4604,17400.0
2010-09-01 13:30:00,15.87,15.9,15.86,15.9,55000.0,15.4604,15.4896,15.4507,15.4896,55000.0
2010-09-01 13:35:00,15.89,15.94,15.89,15.93,59000.0,15.4799,15.5286,15.4799,15.5189,59000.0
2010-09-01 13:40:00,15.92,15.95,15.92,15.95,88900.0,15.5091,15.5384,15.5091,15.5384,88900.0
2010-09-01 13:45:00,15.94,16.0,15.94,16.0,122000.0,15.5286,15.5871,15.5286,15.5871,122000.0
2010-09-01 13:50:00,16.0,16.01,15.99,16.01,76300.0,15.5871,15.5968,15.5773,15.5968,76300.0
2010-09-01 13:55:00,16.01,16.02,15.99,16.02,58500.0,15.5968,15.6066,15.5773,15.6066,58500.0
2010-09-01 14:00:00,16.01,16.02,15.99,16.0,66800.0,15.5968,15.6066,15.5773,15.5871,66800.0
2010-09-01 14:05:00,16.0,16.06,15.99,16.05,127600.0,15.5871,15.6455,15.5773,15.6358,127600.0
2010-09-01 14:10:00,16.05,16.05,16.02,16.02,46300.0,15.6358,15.6358,15.6066,15.6066,46300.0
2010-09-01 14:15:00,16.02,16.04,16.02,16.03,43800.0,15.6066,15.626,15.6066,15.6163,43800.0
2010-09-01 14:20:00,16.04,16.05,16.03,16.03,52600.0,15.626,15.6358,15.6163,15.6163,52600.0
2010-09-01 14:25:00,16.03,16.06,16.02,16.06,71800.0,15.6163,15.6455,15.6066,15.6455,71800.0
2010-09-01 14:30:00,16.06,16.07,16.06,16.07,67700.0,15.6455,15.6553,15.6455,15.6553,67700.0
2010-09-01 14:35:00,16.07,16.07,16.02,16.03,74200.0,15.6553,15.6553,15.6066,15.6163,74200.0
2010-09-01 14:40:00,16.02,16.06,16.02,16.06,86100.0,15.6066,15.6455,15.6066,15.6455,86100.0
2010-09-01 14:45:00,16.06,16.06,16.03,16.04,55600.0,15.6455,15.6455,15.6163,15.626,55600.0
2010-09-01 14:50:00,16.04,16.06,16.03,16.06,45400.0,15.626,15.6455,15.6163,15.6455,45400.0
2010-09-01 14:55:00,16.06,16.06,16.05,16.06,52200.0,15.6455,15.6455,15.6358,15.6455,52200.0
2010-09-01 15:00:00,16.06,16.06,16.02,16.04,84500.0,15.6455,15.6455,15.6066,15.626,84500.0
2010-09-01 15:05:00,16.04,16.09,16.04,16.09,71800.0,15.626,15.6747,15.626,15.6747,71800.0
2010-09-01 15:10:00,16.09,16.09,16.07,16.08,103100.0,15.6747,15.6747,15.6553,15.665,103100.0
2010-09-01 15:15:00,16.07,16.08,16.06,16.07,66000.0,15.6553,15.665,15.6455,15.6553,66000.0
2010-09-01 15:20:00,16.07,16.07,16.03,16.03,152300.0,15.6553,15.6553,15.6163,15.6163,152300.0
2010-09-01 15:25:00,16.03,16.04,16.0,16.0,152900.0,15.6163,15.626,15.5871,15.5871,152900.0
2010-09-01 15:30:00,16.0,16.02,15.98,16.01,157200.0,15.5871,15.6066,15.5676,15.5968,157200.0
2010-09-01 15:35:00,16.01,16.03,15.98,16.0,295800.0,15.5968,15.6163,15.5676,15.5871,295800.0
2010-09-01 15:40:00,16.0,16.06,16.0,16.04,146600.0,15.5871,15.6455,15.5871,15.626,146600.0
2010-09-01 15:45:00,16.05,16.08,16.05,16.08,168400.0,15.6358,15.665,15.6358,15.665,168400.0
2010-09-01 15:50:00,16.08,16.09,16.07,16.08,261800.0,15.665,15.6747,15.6553,15.665,261800.0
2010-09-01 15:55:00,16.07,16.12,16.07,16.1,562800.0,15.6553,15.704,15.6553,15.6845,562800.0
2010-09-02 09:30:00,15.96,16.07,15.95,16.07,71900.0,15.5481,15.6553,15.5384,15.6553,71900.0
2010-09-02 09:35:00,16.07,16.07,15.99,16.04,44400.0,15.6553,15.6553,15.5773,15.626,44400.0
2010-09-02 09:40:00,16.04,16.04,15.9,15.91,87100.0,15.626,15.626,15.4896,15.4994,87100.0
2010-09-02 09:45:00,15.92,16.05,15.9,16.05,83000.0,15.5091,15.6358,15.4896,15.6358,83000.0
2010-09-02 09:50:00,16.06,16.08,16.06,16.06,25400.0,15.6455,15.665,15.6455,15.6455,25400.0
2010-09-02 09:55:00,16.06,16.09,16.06,16.08,16300.0,15.6455,15.6747,15.6455,15.665,16300.0
2010-09-02 10:00:00,16.09,16.11,16.01,16.01,48900.0,15.6747,15.6942,15.5968,15.5968,48900.0
2010-09-02 10:05:00,16.02,16.08,16.02,16.07,34700.0,15.6066,15.665,15.6066,15.6553,34700.0
2010-09-02 10:10:00,16.07,16.13,16.06,16.13,85500.0,15.6553,15.7137,15.6455,15.7137,85500.0
2010-09-02 10:15:00,16.12,16.12,16.09,16.09,45200.0,15.704,15.704,15.6747,15.6747,45200.0
2010-09-02 10:20:00,16.1,16.15,16.09,16.13,30500.0,15.6845,15.7332,15.6747,15.7137,30500.0
2010-09-02 10:25:00,16.14,16.18,16.14,16.18,63700.0,15.7235,15.7624,15.7235,15.7624,63700.0
2010-09-02 10:30:00,16.18,16.19,16.15,16.17,38900.0,15.7624,15.7722,15.7332,15.7527,38900.0
2010-09-02 10:35:00,16.17,16.19,16.16,16.18,17800.0,15.7527,15.7722,15.7429,15.7624,17800.0
2010-09-02 10:40:00,16.18,16.21,16.18,16.19,40000.0,15.7624,15.7916,15.7624,15.7722,40000.0
2010-09-02 10:45:00,16.18,16.19,16.18,16.19,4100.0,15.7624,15.7722,15.7624,15.7722,4100.0
2010-09-02 10:50:00,16.19,16.22,16.19,16.22,45400.0,15.7722,15.8014,15.7722,15.8014,45400.0
2010-09-02 10:55:00,16.21,16.26,16.21,16.25,64700.0,15.7916,15.8404,15.7916,15.8306,64700.0
2010-09-02 11:00:00,16.25,16.27,16.25,16.27,28500.0,15.8306,15.8501,15.8306,15.8501,28500.0
2010-09-02 11:05:00,16.26,16.27,16.24,16.24,44200.0,15.8404,15.8501,15.8209,15.8209,44200.0
2010-09-02 11:10:00,16.23,16.24,16.23,16.23,26300.0,15.8111,15.8209,15.8111,15.8111,26300.0
2010-09-02 11:15:00,16.22,16.23,16.22,16.23,13500.0,15.8014,15.8111,15.8014,15.8111,13500.0
2010-09-02 11:20:00,16.22,16.23,16.22,16.22,30400.0,15.8014,15.8111,15.8014,15.8014,30400.0
2010-09-02 11:25:00,16.23,16.23,16.21,16.22,15800.0,15.8111,15.8111,15.7916,15.8014,15800.0
2010-09-02 11:30:00,16.21,16.24,16.21,16.23,45100.0,15.7916,15.8209,15.7916,15.8111,45100.0
2010-09-02 11:35:00,16.23,16.24,16.21,16.21,31800.0,15.8111,15.8209,15.7916,15.7916,31800.0
2010-09-02 11:40:00,16.21,16.23,16.21,16.22,29600.0,15.7916,15.8111,15.7916,15.8014,29600.0
2010-09-02 11:45:00,16.21,16.21,16.2,16.21,6600.0,15.7916,15.7916,15.7819,15.7916,6600.0
2010-09-02 11:50:00,16.2,16.23,16.2,16.23,23100.0,15.7819,15.8111,15.7819,15.8111,23100.0
2010-09-02 11:55:00,16.24,16.24,16.23,16.24,21100.0,15.8209,15.8209,15.8111,15.8209,21100.0
2010-09-02 12:00:00,16.23,16.24,16.23,16.24,9400.0,15.8111,15.8209,15.8111,15.8209,9400.0
2010-09-02 12:05:00,16.24,16.26,16.24,16.25,48600.0,15.8209,15.8404,15.8209,15.8306,48600.0
2010-09-02 12:10:00,16.25,16.27,16.25,16.27,36100.0,15.8306,15.8501,15.8306,15.8501,36100.0
2010-09-02 12:15:00,16.27,16.28,16.27,16.28,23600.0,15.8501,15.8598,15.8501,15.8598,23600.0
2010-09-02 12:20:00,16.28,16.28,16.27,16.27,22300.0,15.8598,15.8598,15.8501,15.8501,22300.0
2010-09-02 12:25:00,16.28,16.28,16.27,16.27,26400.0,15.8598,15.8598,15.8501,15.8501,26400.0
2010-09-02 12:30:00,16.28,16.28,16.27,16.28,17100.0,15.8598,15.8598,15.8501,15.8598,17100.0
2010-09-02 12:35:00,16.28,16.3,16.27,16.28,63700.0,15.8598,15.8793,15.8501,15.8598,63700.0
2010-09-02 12:40:00,16.29,16.29,16.26,16.27,46200.0,15.8696,15.8696,15.8404,15.8501,46200.0
2010-09-02 12:45:00,16.27,16.28,16.26,16.28,23900.0,15.8501,15.8598,15.8404,15.8598,23900.0
2010-09-02 12:50:00,16.28,16.28,16.23,16.23,41400.0,15.8598,15.8598,15.8111,15.8111,41400.0
2010-09-02 12:55:00,16.23,16.26,16.23,16.25,39400.0,15.8111,15.8404,15.8111,15.8306,39400.0
2010-09-02 13:00:00,16.25,16.27,16.25,16.27,21800.0,15.8306,15.8501,15.8306,15.8501,21800.0
2010-09-02 13:05:00,16.27,16.28,16.26,16.27,22600.0,15.8501,15.8598,15.8404,15.8501,22600.0
2010-09-02 13:10:00,16.28,16.29,16.27,16.28,43800.0,15.8598,15.8696,15.8501,15.8598,43800.0
2010-09-02 13:15:00,16.28,16.3,16.28,16.3,27100.0,15.8598,15.8793,15.8598,15.8793,27100.0
2010-09-02 13:20:00,16.3,16.31,16.28,16.28,45700.0,15.8793,15.8891,15.8598,15.8598,45700.0
2010-09-02 13:25:00,16.28,16.29,16.28,16.28,9400.0,15.8598,15.8696,15.8598,15.8598,9400.0
2010-09-02 13:30:00,16.29,16.29,16.28,16.29,5700.0,15.8696,15.8696,15.8598,15.8696,5700.0
2010-09-02 13:35:00,16.29,16.31,16.28,16.31,29300.0,15.8696,15.8891,15.8598,15.8891,29300.0
2010-09-02 13:40:00,16.3,16.31,16.3,16.31,33100.0,15.8793,15.8891,15.8793,15.8891,33100.0
2010-09-02 13:45:00,16.3,16.31,16.3,16.31,18500.0,15.8793,15.8891,15.8793,15.8891,18500.0
2010-09-02 13:50:00,16.3,16.33,16.3,16.33,44200.0,15.8793,15.9085,15.8793,15.9085,44200.0
2010-09-02 13:55:00,16.33,16.34,16.32,16.34,25100.0,15.9085,15.9183,15.8988,15.9183,25100.0
2010-09-02 14:00:00,16.33,16.35,16.33,16.34,38700.0,15.9085,15.928,15.9085,15.9183,38700.0
2010-09-02 14:05:00,16.35,16.36,16.34,16.34,80000.0,15.928,15.9378,15.9183,15.9183,80000.0
2010-09-02 14:10:00,16.35,16.37,16.34,16.37,39300.0,15.928,15.9475,15.9183,15.9475,39300.0
2010-09-02 14:15:00,16.37,16.38,16.34,16.38,77500.0,15.9475,15.9573,15.9183,15.9573,77500.0
2010-09-02 14:20:00,16.37,16.38,16.35,16.37,45500.0,15.9475,15.9573,15.928,15.9475,45500.0
2010-09-02 14:25:00,16.36,16.37,16.36,16.36,24100.0,15.9378,15.9475,15.9378,15.9378,24100.0
2010-09-02 14:30:00,16.36,16.37,16.36,16.37,18100.0,15.9378,15.9475,15.9378,15.9475,18100.0
2010-09-02 14:35:00,16.37,16.37,16.36,16.37,17600.0,15.9475,15.9475,15.9378,15.9475,17600.0
2010-09-02 14:40:00,16.37,16.37,16.35,16.37,56300.0,15.9475,15.9475,15.928,15.9475,56300.0
2010-09-02 14:45:00,16.37,16.37,16.35,16.35,32300.0,15.9475,15.9475,15.928,15.928,32300.0
2010-09-02 14:50:00,16.35,16.36,16.35,16.35,13400.0,15.928,15.9378,15.928,15.928,13400.0
2010-09-02 14:55:00,16.35,16.36,16.35,16.36,18500.0,15.928,15.9378,15.928,15.9378,18500.0
2010-09-02 15:00:00,16.35,16.36,16.34,16.35,44600.0,15.928,15.9378,15.9183,15.928,44600.0
2010-09-02 15:05:00,16.34,16.35,16.34,16.35,58300.0,15.9183,15.928,15.9183,15.928,58300.0
2010-09-02 15:10:00,16.35,16.38,16.34,16.38,90900.0,15.928,15.9573,15.9183,15.9573,90900.0
2010-09-02 15:15:00,16.38,16.4,16.37,16.39,124800.0,15.9573,15.9767,15.9475,15.967,124800.0
2010-09-02 15:20:00,16.38,16.41,16.38,16.4,79000.0,15.9573,15.9865,15.9573,15.9767,79000.0
2010-09-02 15:25:00,16.39,16.4,16.38,16.39,40000.0,15.967,15.9767,15.9573,15.967,40000.0
2010-09-02 15:30:00,16.38,16.39,16.37,16.38,44600.0,15.9573,15.967,15.9475,15.9573,44600.0
2010-09-02 15:35:00,16.38,16.38,16.36,16.37,68300.0,15.9573,15.9573,15.9378,15.9475,68300.0
2010-09-02 15:40:00,16.37,16.37,16.35,16.35,79000.0,15.9475,15.9475,15.928,15.928,79000.0
2010-09-02 15:45:00,16.36,16.37,16.35,16.36,101100.0,15.9378,15.9475,15.928,15.9378,101100.0
2010-09-02 15:50:00,16.36,16.37,16.35,16.36,95700.0,15.9378,15.9475,15.928,15.9378,95700.0
2010-09-02 15:55:00,16.36,16.37,16.34,16.36,251600.0,15.9378,15.9475,15.9183,15.9378,251600.0
2010-09-03 09:30:00,16.59,16.77,16.55,16.76,137200.0,16.1618,16.3372,16.1229,16.3275,137200.0
2010-09-03 09:35:00,16.75,16.76,16.55,16.76,87100.0,16.3177,16.3275,16.1229,16.3275,87100.0
2010-09-03 09:40:00,16.76,16.84,16.76,16.83,81100.0,16.3275,16.4054,16.3275,16.3956,81100.0
2010-09-03 09:45:00,16.83,16.87,16.82,16.85,203700.0,16.3956,16.4346,16.3859,16.4151,203700.0
2010-09-03 09:50:00,16.86,16.86,16.73,16.82,96300.0,16.4249,16.4249,16.2982,16.3859,96300.0
2010-09-03 09:55:00,16.82,16.83,16.73,16.73,49600.0,16.3859,16.3956,16.2982,16.2982,49600.0
2010-09-03 10:00:00,16.73,16.73,16.69,16.73,72400.0,16.2982,16.2982,16.2593,16.2982,72400.0
2010-09-03 10:05:00,16.73,16.73,16.6,16.61,53300.0,16.2982,16.2982,16.1716,16.1813,53300.0
2010-09-03 10:10:00,16.61,16.62,16.55,16.56,96800.0,16.1813,16.1911,16.1229,16.1326,96800.0
2010-09-03 10:15:00,16.56,16.57,16.52,16.54,60200.0,16.1326,16.1424,16.0936,16.1131,60200.0
2010-09-03 10:20:00,16.54,16.58,16.54,16.55,34900.0,16.1131,16.1521,16.1131,16.1229,34900.0
2010-09-03 10:25:00,16.56,16.56,16.51,16.52,59900.0,16.1326,16.1326,16.0839,16.0936,59900.0
2010-09-03 10:30:00,16.53,16.54,16.46,16.47,96300.0,16.1034,16.1131,16.0352,16.0449,96300.0
2010-09-03 10:35:00,16.47,16.5,16.46,16.49,47300.0,16.0449,16.0742,16.0352,16.0644,47300.0
2010-09-03 10:40:00,16.49,16.5,16.47,16.48,45100.0,16.0644,16.0742,16.0449,16.0547,45100.0
2010-09-03 10:45:00,16.49,16.5,16.47,16.48,39500.0,16.0644,16.0742,16.0449,16.0547,39500.0
2010-09-03 10:50:00,16.47,16.48,16.41,16.42,70600.0,16.0449,16.0547,15.9865,15.9962,70600.0
2010-09-03 10:55:00,16.43,16.45,16.4,16.45,40800.0,16.006,16.0255,15.9767,16.0255,40800.0
2010-09-03 11:00:00,16.44,16.46,16.43,16.46,30300.0,16.0157,16.0352,16.006,16.0352,30300.0
2010-09-03 11:05:00,16.45,16.5,16.45,16.5,22900.0,16.0255,16.0742,16.0255,16.0742,22900.0
2010-09-03 11:10:00,16.49,16.5,16.45,16.5,26600.0,16.0644,16.0742,16.0255,16.0742,26600.0
2010-09-03 11:15:00,16.49,16.55,16.48,16.53,37900.0,16.0644,16.1229,16.0547,16.1034,37900.0
2010-09-03 11:20:00,16.54,16.54,16.5,16.51,19500.0,16.1131,16.1131,16.0742,16.0839,19500.0
2010-09-03 11:25:00,16.51,16.52,16.5,16.5,17700.0,16.0839,16.0936,16.0742,16.0742,17700.0
2010-09-03 11:30:00,16.5,16.52,16.49,16.5,48900.0,16.0742,16.0936,16.0644,16.0742,48900.0
2010-09-03 11:35:00,16.5,16.52,16.5,16.52,51400.0,16.0742,16.0936,16.0742,16.0936,51400.0
2010-09-03 11:40:00,16.53,16.56,16.53,16.55,19800.0,16.1034,16.1326,16.1034,16.1229,19800.0
2010-09-03 11:45:00,16.56,16.56,16.53,16.55,33100.0,16.1326,16.1326,16.1034,16.1229,33100.0
2010-09-03 11:50:00,16.54,16.55,16.51,16.55,19000.0,16.1131,16.1229,16.0839,16.1229,19000.0
2010-09-03 11:55:00,16.55,16.55,16.53,16.53,18500.0,16.1229,16.1229,16.1034,16.1034,18500.0
2010-09-03 12:00:00,16.52,16.54,16.51,16.51,47900.0,16.0936,16.1131,16.0839,16.0839,47900.0
2010-09-03 12:05:00,16.51,16.51,16.48,16.49,12000.0,16.0839,16.0839,16.0547,16.0644,12000.0
2010-09-03 12:10:00,16.49,16.5,16.47,16.47,19600.0,16.0644,16.0742,16.0449,16.0449,19600.0
2010-09-03 12:15:00,16.48,16.48,16.47,16.47,12200.0,16.0547,16.0547,16.0449,16.0449,12200.0
2010-09-03 12:20:00,16.48,16.49,16.47,16.47,27900.0,16.0547,16.0644,16.0449,16.0449,27900.0
2010-09-03 12:25:00,16.47,16.48,16.46,16.46,10800.0,16.0449,16.0547,16.0352,16.0352,10800.0
2010-09-03 12:30:00,16.47,16.47,16.46,16.46,11100.0,16.0449,16.0449,16.0352,16.0352,11100.0
2010-09-03 12:35:00,16.46,16.49,16.46,16.46,32800.0,16.0352,16.0644,16.0352,16.0352,32800.0
2010-09-03 12:40:00,16.46,16.47,16.45,16.47,10800.0,16.0352,16.0449,16.0255,16.0449,10800.0
2010-09-03 12:45:00,16.47,16.5,16.47,16.49,32600.0,16.0449,16.0742,16.0449,16.0644,32600.0
2010-09-03 12:50:00,16.49,16.5,16.49,16.5,16200.0,16.0644,16.0742,16.0644,16.0742,16200.0
2010-09-03 12:55:00,16.49,16.54,16.49,16.52,35500.0,16.0644,16.1131,16.0644,16.0936,35500.0
2010-09-03 13:00:00,16.53,16.56,16.52,16.54,25200.0,16.1034,16.1326,16.0936,16.1131,25200.0
2010-09-03 13:05:00,16.54,16.54,16.52,16.52,17100.0,16.1131,16.1131,16.0936,16.0936,17100.0
2010-09-03 13:10:00,16.52,16.53,16.5,16.51,21500.0,16.0936,16.1034,16.0742,16.0839,21500.0
2010-09-03 13:15:00,16.51,16.51,16.5,16.5,9100.0,16.0839,16.0839,16.0742,16.0742,9100.0
2010-09-03 13:20:00,16.51,16.51,16.48,16.48,24900.0,16.0839,16.0839,16.0547,16.0547,24900.0
2010-09-03 13:25:00,16.49,16.5,16.47,16.47,36300.0,16.0644,16.0742,16.0449,16.0449,36300.0
2010-09-03 13:30:00,16.48,16.49,16.47,16.49,29300.0,16.0547,16.0644,16.0449,16.0644,29300.0
2010-09-03 13:35:00,16.49,16.52,16.48,16.52,18000.0,16.0644,16.0936,16.0547,16.0936,18000.0
2010-09-03 13:40:00,16.51,16.52,16.5,16.5,5800.0,16.0839,16.0936,16.0742,16.0742,5800.0
2010-09-03 13:45:00,16.49,16.49,16.48,16.48,10000.0,16.0644,16.0644,16.0547,16.0547,10000.0
2010-09-03 13:50:00,16.48,16.51,16.48,16.51,20500.0,16.0547,16.0839,16.0547,16.0839,20500.0
2010-09-03 13:55:00,16.51,16.53,16.51,16.51,26800.0,16.0839,16.1034,16.0839,16.0839,26800.0
2010-09-03 14:00:00,16.52,16.52,16.5,16.5,16700.0,16.0936,16.0936,16.0742,16.0742,16700.0
2010-09-03 14:05:00,16.5,16.52,16.5,16.5,12000.0,16.0742,16.0936,16.0742,16.0742,12000.0
2010-09-03 14:10:00,16.5,16.5,16.48,16.49,19900.0,16.0742,16.0742,16.0547,16.0644,19900.0
2010-09-03 14:15:00,16.48,16.5,16.48,16.5,11900.0,16.0547,16.0742,16.0547,16.0742,11900.0
2010-09-03 14:20:00,16.5,16.5,16.49,16.5,7800.0,16.0742,16.0742,16.0644,16.0742,7800.0
2010-09-03 14:25:00,16.5,16.51,16.5,16.5,13400.0,16.0742,16.0839,16.0742,16.0742,13400.0
2010-09-03 14:30:00,16.5,16.51,16.5,16.51,8000.0,16.0742,16.0839,16.0742,16.0839,8000.0
2010-09-03 14:35:00,16.51,16.52,16.49,16.5,29800.0,16.0839,16.0936,16.0644,16.0742,29800.0
2010-09-03 14:40:00,16.5,16.51,16.49,16.5,12700.0,16.0742,16.0839,16.0644,16.0742,12700.0
2010-09-03 14:45:00,16.49,16.5,16.45,16.45,22300.0,16.0644,16.0742,16.0255,16.0255,22300.0
2010-09-03 14:50:00,16.46,16.47,16.45,16.47,18100.0,16.0352,16.0449,16.0255,16.0449,18100.0
2010-09-03 14:55:00,16.47,16.48,16.45,16.46,29900.0,16.0449,16.0547,16.0255,16.0352,29900.0
2010-09-03 15:00:00,16.46,16.46,16.44,16.45,28700.0,16.0352,16.0352,16.0157,16.0255,28700.0
2010-09-03 15:05:00,16.45,16.46,16.45,16.46,7200.0,16.0255,16.0352,16.0255,16.0352,7200.0
2010-09-03 15:10:00,16.46,16.47,16.45,16.47,23400.0,16.0352,16.0449,16.0255,16.0449,23400.0
2010-09-03 15:15:00,16.46,16.47,16.46,16.46,18100.0,16.0352,16.0449,16.0352,16.0352,18100.0
2010-09-03 15:20:00,16.46,16.48,16.46,16.47,36600.0,16.0352,16.0547,16.0352,16.0449,36600.0
2010-09-03 15:25:00,16.46,16.47,16.46,16.47,26600.0,16.0352,16.0449,16.0352,16.0449,26600.0
2010-09-03 15:30:00,16.47,16.47,16.43,16.44,109100.0,16.0449,16.0449,16.006,16.0157,109100.0
2010-09-03 15:35:00,16.44,16.45,16.43,16.44,63500.0,16.0157,16.0255,16.006,16.0157,63500.0
2010-09-03 15:40:00,16.44,16.46,16.43,16.45,392900.0,16.0157,16.0352,16.006,16.0255,392900.0
2010-09-03 15:45:00,16.45,16.48,16.44,16.47,97000.0,16.0255,16.0547,16.0157,16.0449,97000.0
2010-09-03 15:50:00,16.47,16.47,16.44,16.44,92300.0,16.0449,16.0449,16.0157,16.0157,92300.0
2010-09-03 15:55:00,16.44,16.47,16.43,16.46,206000.0,16.0157,16.0449,16.006,16.0352,206000.0
2010-09-07 09:30:00,16.28,16.48,16.28,16.39,78700.0,15.8598,16.0547,15.8598,15.967,78700.0
2010-09-07 09:35:00,16.39,16.43,16.35,16.41,38100.0,15.967,16.006,15.928,15.9865,38100.0
2010-09-07 09:40:00,16.42,16.45,16.38,16.45,39300.0,15.9962,16.0255,15.9573,16.0255,39300.0
2010-09-07 09:45:00,16.45,16.47,16.43,16.43,98300.0,16.0255,16.0449,16.006,16.006,98300.0
2010-09-07 09:50:00,16.43,16.43,16.38,16.4,23200.0,16.006,16.006,15.9573,15.9767,23200.0
2010-09-07 09:55:00,16.4,16.4,16.31,16.31,46200.0,15.9767,15.9767,15.8891,15.8891,46200.0
2010-09-07 10:00:00,16.31,16.33,16.28,16.3,28900.0,15.8891,15.9085,15.8598,15.8793,28900.0
2010-09-07 10:05:00,16.29,16.35,16.29,16.35,83200.0,15.8696,15.928,15.8696,15.928,83200.0
2010-09-07 10:10:00,16.34,16.37,16.34,16.37,14200.0,15.9183,15.9475,15.9183,15.9475,14200.0
2010-09-07 10:15:00,16.37,16.38,16.31,16.31,62800.0,15.9475,15.9573,15.8891,15.8891,62800.0
2010-09-07 10:20:00,16.31,16.32,16.24,16.27,50500.0,15.8891,15.8988,15.8209,15.8501,50500.0
2010-09-07 10:25:00,16.27,16.31,16.27,16.29,48200.0,15.8501,15.8891,15.8501,15.8696,48200.0
2010-09-07 10:30:00,16.29,16.3,16.27,16.27,39000.0,15.8696,15.8793,15.8501,15.8501,39000.0
2010-09-07 10:35:00,16.27,16.28,16.25,16.27,23800.0,15.8501,15.8598,15.8306,15.8501,23800.0
2010-09-07 10:40:00,16.27,16.32,16.27,16.3,71300.0,15.8501,15.8988,15.8501,15.8793,71300.0
2010-09-07 10:45:00,16.3,16.31,16.28,16.28,11500.0,15.8793,15.8891,15.8598,15.8598,11500.0
2010-09-07 10:50:00,16.29,16.3,16.26,16.26,22900.0,15.8696,15.8793,15.8404,15.8404,22900.0
2010-09-07 10:55:00,16.26,16.29,16.25,16.28,31700.0,15.8404,15.8696,15.8306,15.8598,31700.0
2010-09-07 11:00:00,16.28,16.28,16.24,16.24,21600.0,15.8598,15.8598,15.8209,15.8209,21600.0
2010-09-07 11:05:00,16.24,16.25,16.21,16.24,37200.0,15.8209,15.8306,15.7916,15.8209,37200.0
2010-09-07 11:10:00,16.24,16.25,16.22,16.24,29000.0,15.8209,15.8306,15.8014,15.8209,29000.0
2010-09-07 11:15:00,16.25,16.25,16.24,16.25,13000.0,15.8306,15.8306,15.8209,15.8306,13000.0
2010-09-07 11:20:00,16.25,16.29,16.25,16.28,21500.0,15.8306,15.8696,15.8306,15.8598,21500.0
2010-09-07 11:25:00,16.27,16.28,16.25,16.25,19900.0,15.8501,15.8598,15.8306,15.8306,19900.0
2010-09-07 11:30:00,16.26,16.27,16.23,16.23,18900.0,15.8404,15.8501,15.8111,15.8111,18900.0
2010-09-07 11:35:00,16.23,16.23,16.21,16.21,7600.0,15.8111,15.8111,15.7916,15.7916,7600.0
2010-09-07 11:40:00,16.21,16.21,16.2,16.2,27100.0,15.7916,15.7916,15.7819,15.7819,27100.0
2010-09-07 11:45:00,16.2,16.21,16.18,16.19,69400.0,15.7819,15.7916,15.7624,15.7722,69400.0
2010-09-07 11:50:00,16.2,16.2,16.15,16.15,31300.0,15.7819,15.7819,15.7332,15.7332,31300.0
2010-09-07 11:55:00,16.16,16.23,16.15,16.23,21300.0,15.7429,15.8111,15.7332,15.8111,21300.0
2010-09-07 12:00:00,16.22,16.22,16.2,16.21,9400.0,15.8014,15.8014,15.7819,15.7916,9400.0
2010-09-07 12:05:00,16.22,16.24,16.21,16.22,21100.0,15.8014,15.8209,15.7916,15.8014,21100.0
2010-09-07 12:10:00,16.22,16.23,16.2,16.21,13600.0,15.8014,15.8111,15.7819,15.7916,13600.0
2010-09-07 12:15:00,16.21,16.21,16.2,16.2,4900.0,15.7916,15.7916,15.7819,15.7819,4900.0
2010-09-07 12:20:00,16.2,16.21,16.16,16.18,22100.0,15.7819,15.7916,15.7429,15.7624,22100.0
2010-09-07 12:25:00,16.18,16.18,16.15,16.17,17100.0,15.7624,15.7624,15.7332,15.7527,17100.0
2010-09-07 12:30:00,16.17,16.17,16.13,16.16,26900.0,15.7527,15.7527,15.7137,15.7429,26900.0
2010-09-07 12:35:00,16.15,16.16,16.15,16.16,7500.0,15.7332,15.7429,15.7332,15.7429,7500.0
2010-09-07 12:40:00,16.16,16.18,16.15,16.18,49100.0,15.7429,15.7624,15.7332,15.7624,49100.0
2010-09-07 12:45:00,16.18,16.2,16.18,16.2,17700.0,15.7624,15.7819,15.7624,15.7819,17700.0
2010-09-07 12:50:00,16.19,16.19,16.17,16.18,13900.0,15.7722,15.7722,15.7527,15.7624,13900.0
2010-09-07 12:55:00,16.19,16.19,16.17,16.17,43600.0,15.7722,15.7722,15.7527,15.7527,43600.0
2010-09-07 13:00:00,16.18,16.18,16.16,16.17,4800.0,15.7624,15.7624,15.7429,15.7527,4800.0
2010-09-07 13:05:00,16.16,16.16,16.15,16.16,9000.0,15.7429,15.7429,15.7332,15.7429,9000.0
2010-09-07 13:10:00,16.17,16.18,16.16,16.17,6500.0,15.7527,15.7624,15.7429,15.7527,6500.0
2010-09-07 13:15:00,16.18,16.2,16.17,16.18,11200.0,15.7624,15.7819,15.7527,15.7624,11200.0
2010-09-07 13:20:00,16.18,16.18,16.15,16.16,15300.0,15.7624,15.7624,15.7332,15.7429,15300.0
2010-09-07 13:25:00,16.16,16.16,16.13,16.14,28900.0,15.7429,15.7429,15.7137,15.7235,28900.0
2010-09-07 13:30:00,16.14,16.17,16.14,16.17,15000.0,15.7235,15.7527,15.7235,15.7527,15000.0
2010-09-07 13:35:00,16.17,16.17,16.15,16.15,19400.0,15.7527,15.7527,15.7332,15.7332,19400.0
2010-09-07 13:40:00,16.14,16.16,16.14,16.15,14400.0,15.7235,15.7429,15.7235,15.7332,14400.0
2010-09-07 13:45:00,16.15,16.18,16.15,16.17,18400.0,15.7332,15.7624,15.7332,15.7527,18400.0
2010-09-07 13:50:00,16.17,16.18,16.16,16.16,14600.0,15.7527,15.7624,15.7429,15.7429,14600.0
2010-09-07 13:55:00,16.17,16.2,16.17,16.18,27900.0,15.7527,15.7819,15.7527,15.7624,27900.0
2010-09-07 14:00:00,16.19,16.19,16.17,16.17,45000.0,15.7722,15.7722,15.7527,15.7527,45000.0
2010-09-07 14:05:00,16.18,16.19,16.17,16.17,21500.0,15.7624,15.7722,15.7527,15.7527,21500.0
2010-09-07 14:10:00,16.18,16.19,16.17,16.18,18500.0,15.7624,15.7722,15.7527,15.7624,18500.0
2010-09-07 14:15:00,16.18,16.21,16.18,16.19,30700.0,15.7624,15.7916,15.7624,15.7722,30700.0
2010-09-07 14:20:00,16.19,16.19,16.17,16.18,10600.0,15.7722,15.7722,15.7527,15.7624,10600.0
2010-09-07 14:25:00,16.18,16.2,16.17,16.18,28700.0,15.7624,15.7819,15.7527,15.7624,28700.0
2010-09-07 14:30:00,16.18,16.18,16.16,16.16,15200.0,15.7624,15.7624,15.7429,15.7429,15200.0
2010-09-07 14:35:00,16.16,16.17,16.14,16.14,15600.0,15.7429,15.7527,15.7235,15.7235,15600.0
2010-09-07 14:40:00,16.14,16.15,16.13,16.13,20100.0,15.7235,15.7332,15.7137,15.7137,20100.0
2010-09-07 14:45:00,16.13,16.14,16.13,16.13,15000.0,15.7137,15.7235,15.7137,15.7137,15000.0
2010-09-07 14:50:00,16.13,16.13,16.11,16.11,37100.0,15.7137,15.7137,15.6942,15.6942,37100.0
2010-09-07 14:55:00,16.11,16.12,16.08,16.09,46500.0,15.6942,15.704,15.665,15.6747,46500.0
2010-09-07 15:00:00,16.08,16.11,16.07,16.11,33100.0,15.665,15.6942,15.6553,15.6942,33100.0
2010-09-07 15:05:00,16.1,16.11,16.07,16.09,48700.0,15.6845,15.6942,15.6553,15.6747,48700.0
2010-09-07 15:10:00,16.08,16.09,16.07,16.09,40100.0,15.665,15.6747,15.6553,15.6747,40100.0
2010-09-07 15:15:00,16.09,16.1,16.07,16.1,72900.0,15.6747,15.6845,15.6553,15.6845,72900.0
2010-09-07 15:20:00,16.1,16.1,16.08,16.08,28700.0,15.6845,15.6845,15.665,15.665,28700.0
2010-09-07 15:25:00,16.09,16.09,16.06,16.08,57100.0,15.6747,15.6747,15.6455,15.665,57100.0
2010-09-07 15:30:00,16.07,16.09,16.06,16.06,41700.0,15.6553,15.6747,15.6455,15.6455,41700.0
2010-09-07 15:35:00,16.07,16.09,16.06,16.08,70100.0,15.6553,15.6747,15.6455,15.665,70100.0
2010-09-07 15:40:00,16.09,16.09,16.08,16.09,28300.0,15.6747,15.6747,15.665,15.6747,28300.0
2010-09-07 15:45:00,16.08,16.11,16.08,16.11,111600.0,15.665,15.6942,15.665,15.6942,111600.0
2010-09-07 15:50:00,16.1,16.11,16.04,16.04,111400.0,15.6845,15.6942,15.626,15.626,111400.0
2010-09-07 15:55:00,16.04,16.06,16.03,16.06,159600.0,15.626,15.6455,15.6163,15.6455,159600.0
2010-09-08 09:30:00,16.15,16.15,16.04,16.14,58500.0,15.7332,15.7332,15.626,15.7235,58500.0
2010-09-08 09:35:00,16.14,16.16,15.89,16.06,86700.0,15.7235,15.7429,15.4799,15.6455,86700.0
2010-09-08 09:40:00,16.06,16.12,16.03,16.12,75300.0,15.6455,15.704,15.6163,15.704,75300.0
2010-09-08 09:45:00,16.11,16.14,16.1,16.11,22200.0,15.6942,15.7235,15.6845,15.6942,22200.0
2010-09-08 09:50:00,16.11,16.11,16.05,16.06,31100.0,15.6942,15.6942,15.6358,15.6455,31100.0
2010-09-08 09:55:00,16.08,16.16,16.08,16.15,43500.0,15.665,15.7429,15.665,15.7332,43500.0
2010-09-08 10:00:00,16.14,16.21,16.14,16.2,78500.0,15.7235,15.7916,15.7235,15.7819,78500.0
2010-09-08 10:05:00,16.21,16.23,16.19,16.22,81300.0,15.7916,15.8111,15.7722,15.8014,81300.0
2010-09-08 10:10:00,16.22,16.23,16.19,16.22,55000.0,15.8014,15.8111,15.7722,15.8014,55000.0
2010-09-08 10:15:00,16.22,16.25,16.21,16.21,48700.0,15.8014,15.8306,15.7916,15.7916,48700.0
2010-09-08 10:20:00,16.21,16.24,16.2,16.22,20500.0,15.7916,15.8209,15.7819,15.8014,20500.0
2010-09-08 10:25:00,16.22,16.24,16.22,16.22,14000.0,15.8014,15.8209,15.8014,15.8014,14000.0
2010-09-08 10:30:00,16.21,16.26,16.21,16.25,37300.0,15.7916,15.8404,15.7916,15.8306,37300.0
2010-09-08 10:35:00,16.25,16.28,16.25,16.25,25600.0,15.8306,15.8598,15.8306,15.8306,25600.0
2010-09-08 10:40:00,16.25,16.28,16.25,16.26,36900.0,15.8306,15.8598,15.8306,15.8404,36900.0
2010-09-08 10:45:00,16.26,16.26,16.25,16.25,44500.0,15.8404,15.8404,15.8306,15.8306,44500.0
2010-09-08 10:50:00,16.25,16.26,16.24,16.24,15200.0,15.8306,15.8404,15.8209,15.8209,15200.0
2010-09-08 10:55:00,16.25,16.25,16.23,16.23,28100.0,15.8306,15.8306,15.8111,15.8111,28100.0
2010-09-08 11:00:00,16.22,16.27,16.22,16.26,19100.0,15.8014,15.8501,15.8014,15.8404,19100.0
2010-09-08 11:05:00,16.27,16.31,16.26,16.3,45700.0,15.8501,15.8891,15.8404,15.8793,45700.0
2010-09-08 11:10:00,16.3,16.33,16.3,16.32,122500.0,15.8793,15.9085,15.8793,15.8988,122500.0
2010-09-08 11:15:00,16.32,16.33,16.29,16.3,35200.0,15.8988,15.9085,15.8696,15.8793,35200.0
2010-09-08 11:20:00,16.3,16.3,16.26,16.26,10800.0,15.8793,15.8793,15.8404,15.8404,10800.0
2010-09-08 11:25:00,16.26,16.27,16.26,16.26,6900.0,15.8404,15.8501,15.8404,15.8404,6900.0
2010-09-08 11:30:00,16.26,16.27,16.26,16.26,10100.0,15.8404,15.8501,15.8404,15.8404,10100.0
2010-09-08 11:35:00,16.26,16.26,16.23,16.23,19100.0,15.8404,15.8404,15.8111,15.8111,19100.0
2010-09-08 11:40:00,16.23,16.23,16.22,16.23,13100.0,15.8111,15.8111,15.8014,15.8111,13100.0
2010-09-08 11:45:00,16.23,16.25,16.22,16.25,16300.0,15.8111,15.8306,15.8014,15.8306,16300.0
2010-09-08 11:50:00,16.25,16.25,16.24,16.25,15500.0,15.8306,15.8306,15.8209,15.8306,15500.0
2010-09-08 11:55:00,16.24,16.26,16.23,16.25,26500.0,15.8209,15.8404,15.8111,15.8306,26500.0
2010-09-08 12:00:00,16.24,16.25,16.22,16.22,17800.0,15.8209,15.8306,15.8014,15.8014,17800.0
2010-09-08 12:05:00,16.22,16.22,16.2,16.2,18200.0,15.8014,15.8014,15.7819,15.7819,18200.0
2010-09-08 12:10:00,16.2,16.2,16.18,16.18,13500.0,15.7819,15.7819,15.7624,15.7624,13500.0
2010-09-08 12:15:00,16.18,16.2,16.18,16.19,11500.0,15.7624,15.7819,15.7624,15.7722,11500.0
2010-09-08 12:20:00,16.2,16.24,16.19,16.23,21100.0,15.7819,15.8209,15.7722,15.8111,21100.0
2010-09-08 12:25:00,16.23,16.25,16.21,16.24,52300.0,15.8111,15.8306,15.7916,15.8209,52300.0
2010-09-08 12:30:00,16.24,16.25,16.2,16.2,37200.0,15.8209,15.8306,15.7819,15.7819,37200.0
2010-09-08 12:35:00,16.2,16.22,16.18,16.18,77800.0,15.7819,15.8014,15.7624,15.7624,77800.0
2010-09-08 12:40:00,16.18,16.23,16.17,16.18,56000.0,15.7624,15.8111,15.7527,15.7624,56000.0
2010-09-08 12:45:00,16.19,16.22,16.18,16.2,38400.0,15.7722,15.8014,15.7624,15.7819,38400.0
2010-09-08 12:50:00,16.2,16.21,16.2,16.2,11200.0,15.7819,15.7916,15.7819,15.7819,11200.0
2010-09-08 12:55:00,16.2,16.21,16.2,16.2,3800.0,15.7819,15.7916,15.7819,15.7819,3800.0
2010-09-08 13:00:00,16.2,16.21,16.2,16.2,2000.0,15.7819,15.7916,15.7819,15.7819,2000.0
2010-09-08 13:05:00,16.2,16.21,16.18,16.18,24900.0,15.7819,15.7916,15.7624,15.7624,24900.0
2010-09-08 13:10:00,16.19,16.19,16.18,16.18,10700.0,15.7722,15.7722,15.7624,15.7624,10700.0
2010-09-08 13:15:00,16.18,16.19,16.18,16.18,7100.0,15.7624,15.7722,15.7624,15.7624,7100.0
2010-09-08 13:20:00,16.18,16.19,16.18,16.18,6300.0,15.7624,15.7722,15.7624,15.7624,6300.0
2010-09-08 13:25:00,16.18,16.21,16.18,16.2,27100.0,15.7624,15.7916,15.7624,15.7819,27100.0
2010-09-08 13:30:00,16.21,16.24,16.2,16.22,25000.0,15.7916,15.8209,15.7819,15.8014,25000.0
2010-09-08 13:35:00,16.23,16.23,16.22,16.22,12100.0,15.8111,15.8111,15.8014,15.8014,12100.0
2010-09-08 13:40:00,16.22,16.22,16.17,16.17,18900.0,15.8014,15.8014,15.7527,15.7527,18900.0
2010-09-08 13:45:00,16.17,16.18,16.16,16.16,21600.0,15.7527,15.7624,15.7429,15.7429,21600.0
2010-09-08 13:50:00,16.17,16.18,16.16,16.17,20700.0,15.7527,15.7624,15.7429,15.7527,20700.0
2010-09-08 13:55:00,16.18,16.18,16.15,16.17,34100.0,15.7624,15.7624,15.7332,15.7527,34100.0
2010-09-08 14:00:00,16.17,16.18,16.13,16.18,91200.0,15.7527,15.7624,15.7137,15.7624,91200.0
2010-09-08 14:05:00,16.17,16.21,16.17,16.2,116100.0,15.7527,15.7916,15.7527,15.7819,116100.0
2010-09-08 14:10:00,16.19,16.22,16.19,16.22,43000.0,15.7722,15.8014,15.7722,15.8014,43000.0
2010-09-08 14:15:00,16.23,16.25,16.21,16.22,37100.0,15.8111,15.8306,15.7916,15.8014,37100.0
2010-09-08 14:20:00,16.22,16.26,16.22,16.25,23700.0,15.8014,15.8404,15.8014,15.8306,23700.0
2010-09-08 14:25:00,16.26,16.26,16.24,16.25,13400.0,15.8404,15.8404,15.8209,15.8306,13400.0
2010-09-08 14:30:00,16.25,16.28,16.25,16.27,27100.0,15.8306,15.8598,15.8306,15.8501,27100.0
2010-09-08 14:35:00,16.28,16.28,16.25,16.27,52800.0,15.8598,15.8598,15.8306,15.8501,52800.0
2010-09-08 14:40:00,16.27,16.32,16.27,16.31,63300.0,15.8501,15.8988,15.8501,15.8891,63300.0
2010-09-08 14:45:00,16.31,16.32,16.31,16.32,5600.0,15.8891,15.8988,15.8891,15.8988,5600.0
2010-09-08 14:50:00,16.31,16.32,16.31,16.32,12800.0,15.8891,15.8988,15.8891,15.8988,12800.0
2010-09-08 14:55:00,16.31,16.32,16.28,16.28,34000.0,15.8891,15.8988,15.8598,15.8598,34000.0
2010-09-08 15:00:00,16.29,16.31,16.28,16.31,26800.0,15.8696,15.8891,15.8598,15.8891,26800.0
2010-09-08 15:05:00,16.31,16.32,16.3,16.32,19200.0,15.8891,15.8988,15.8793,15.8988,19200.0
2010-09-08 15:10:00,16.32,16.32,16.29,16.3,31000.0,15.8988,15.8988,15.8696,15.8793,31000.0
2010-09-08 15:15:00,16.29,16.31,16.29,16.31,28600.0,15.8696,15.8891,15.8696,15.8891,28600.0
2010-09-08 15:20:00,16.31,16.32,16.26,16.26,60800.0,15.8891,15.8988,15.8404,15.8404,60800.0
2010-09-08 15:25:00,16.26,16.29,16.25,16.25,40100.0,15.8404,15.8696,15.8306,15.8306,40100.0
2010-09-08 15:30:00,16.25,16.27,16.24,16.25,38600.0,15.8306,15.8501,15.8209,15.8306,38600.0
2010-09-08 15:35:00,16.25,16.31,16.25,16.28,55400.0,15.8306,15.8891,15.8306,15.8598,55400.0
2010-09-08 15:40:00,16.28,16.29,16.24,16.26,44600.0,15.8598,15.8696,15.8209,15.8404,44600.0
2010-09-08 15:45:00,16.25,16.26,16.23,16.23,55700.0,15.8306,15.8404,15.8111,15.8111,55700.0
2010-09-08 15:50:00,16.24,16.27,16.23,16.26,46900.0,15.8209,15.8501,15.8111,15.8404,46900.0
2010-09-08 15:55:00,16.26,16.26,16.24,16.24,131500.0,15.8404,15.8404,15.8209,15.8209,131500.0
2010-09-09 09:30:00,16.51,16.53,16.3,16.34,66100.0,16.0839,16.1034,15.8793,15.9183,66100.0
2010-09-09 09:35:00,16.35,16.38,16.31,16.38,63700.0,15.928,15.9573,15.8891,15.9573,63700.0
2010-09-09 09:40:00,16.38,16.44,16.33,16.4,95400.0,15.9573,16.0157,15.9085,15.9767,95400.0
2010-09-09 09:45:00,16.39,16.4,16.3,16.3,32000.0,15.967,15.9767,15.8793,15.8793,32000.0
2010-09-09 09:50:00,16.29,16.33,16.28,16.31,23300.0,15.8696,15.9085,15.8598,15.8891,23300.0
2010-09-09 09:55:00,16.31,16.33,16.29,16.32,17500.0,15.8891,15.9085,15.8696,15.8988,17500.0
2010-09-09 10:00:00,16.33,16.35,16.32,16.35,14100.0,15.9085,15.928,15.8988,15.928,14100.0
2010-09-09 10:05:00,16.35,16.36,16.32,16.34,17200.0,15.928,15.9378,15.8988,15.9183,17200.0
2010-09-09 10:10:00,16.34,16.34,16.29,16.31,39000.0,15.9183,15.9183,15.8696,15.8891,39000.0
2010-09-09 10:15:00,16.32,16.34,16.29,16.3,52700.0,15.8988,15.9183,15.8696,15.8793,52700.0
2010-09-09 10:20:00,16.31,16.31,16.26,16.27,52000.0,15.8891,15.8891,15.8404,15.8501,52000.0
2010-09-09 10:25:00,16.27,16.28,16.26,16.27,17900.0,15.8501,15.8598,15.8404,15.8501,17900.0
2010-09-09 10:30:00,16.27,16.27,16.23,16.23,37300.0,15.8501,15.8501,15.8111,15.8111,37300.0
2010-09-09 10:35:00,16.22,16.24,16.18,16.24,58800.0,15.8014,15.8209,15.7624,15.8209,58800.0
2010-09-09 10:40:00,16.24,16.25,16.21,16.22,32000.0,15.8209,15.8306,15.7916,15.8014,32000.0
2010-09-09 10:45:00,16.22,16.25,16.22,16.24,22500.0,15.8014,15.8306,15.8014,15.8209,22500.0
2010-09-09 10:50:00,16.24,16.24,16.2,16.21,14100.0,15.8209,15.8209,15.7819,15.7916,14100.0
2010-09-09 10:55:00,16.21,16.22,16.18,16.18,25900.0,15.7916,15.8014,15.7624,15.7624,25900.0
2010-09-09 11:00:00,16.18,16.23,16.18,16.23,9700.0,15.7624,15.8111,15.7624,15.8111,9700.0
2010-09-09 11:05:00,16.23,16.24,16.22,16.23,8000.0,15.8111,15.8209,15.8014,15.8111,8000.0
2010-09-09 11:10:00,16.24,16.27,16.24,16.24,16400.0,15.8209,15.8501,15.8209,15.8209,16400.0
2010-09-09 11:15:00,16.24,16.26,16.24,16.26,4900.0,15.8209,15.8404,15.8209,15.8404,4900.0
2010-09-09 11:20:00,16.25,16.27,16.25,16.27,4300.0,15.8306,15.8501,15.8306,15.8501,4300.0
2010-09-09 11:25:00,16.27,16.29,16.27,16.29,17000.0,15.8501,15.8696,15.8501,15.8696,17000.0
2010-09-09 11:30:00,16.28,16.3,16.27,16.3,16100.0,15.8598,15.8793,15.8501,15.8793,16100.0
2010-09-09 11:35:00,16.3,16.3,16.29,16.29,4100.0,15.8793,15.8793,15.8696,15.8696,4100.0
2010-09-09 11:40:00,16.28,16.3,16.28,16.29,6500.0,15.8598,15.8793,15.8598,15.8696,6500.0
2010-09-09 11:45:00,16.29,16.29,16.26,16.28,20800.0,15.8696,15.8696,15.8404,15.8598,20800.0
2010-09-09 11:50:00,16.27,16.29,16.27,16.28,10000.0,15.8501,15.8696,15.8501,15.8598,10000.0
2010-09-09 11:55:00,16.28,16.29,16.27,16.29,7500.0,15.8598,15.8696,15.8501,15.8696,7500.0
2010-09-09 12:00:00,16.28,16.3,16.28,16.29,13400.0,15.8598,15.8793,15.8598,15.8696,13400.0
2010-09-09 12:05:00,16.29,16.3,16.28,16.29,6200.0,15.8696,15.8793,15.8598,15.8696,6200.0
2010-09-09 12:10:00,16.29,16.29,16.28,16.29,2400.0,15.8696,15.8696,15.8598,15.8696,2400.0
2010-09-09 12:15:00,16.29,16.3,16.29,16.3,6300.0,15.8696,15.8793,15.8696,15.8793,6300.0
2010-09-09 12:20:00,16.29,16.32,16.29,16.3,10600.0,15.8696,15.8988,15.8696,15.8793,10600.0
2010-09-09 12:25:00,16.31,16.32,16.3,16.31,6900.0,15.8891,15.8988,15.8793,15.8891,6900.0
2010-09-09 12:30:00,16.31,16.32,16.31,16.32,3000.0,15.8891,15.8988,15.8891,15.8988,3000.0
2010-09-09 12:35:00,16.32,16.32,16.31,16.31,3700.0,15.8988,15.8988,15.8891,15.8891,3700.0
2010-09-09 12:40:00,16.32,16.32,16.31,16.32,5700.0,15.8988,15.8988,15.8891,15.8988,5700.0
2010-09-09 12:45:00,16.31,16.31,16.28,16.3,20700.0,15.8891,15.8891,15.8598,15.8793,20700.0
2010-09-09 12:50:00,16.29,16.31,16.28,16.29,21900.0,15.8696,15.8891,15.8598,15.8696,21900.0
2010-09-09 12:55:00,16.29,16.29,16.24,16.24,24000.0,15.8696,15.8696,15.8209,15.8209,24000.0
2010-09-09 13:00:00,16.24,16.27,16.23,16.27,10100.0,15.8209,15.8501,15.8111,15.8501,10100.0
2010-09-09 13:05:00,16.26,16.27,16.24,16.24,14300.0,15.8404,15.8501,15.8209,15.8209,14300.0
2010-09-09 13:10:00,16.25,16.25,16.2,16.2,15900.0,15.8306,15.8306,15.7819,15.7819,15900.0
2010-09-09 13:15:00,16.21,16.25,16.21,16.25,13300.0,15.7916,15.8306,15.7916,15.8306,13300.0
2010-09-09 13:20:00,16.25,16.26,16.24,16.26,12200.0,15.8306,15.8404,15.8209,15.8404,12200.0
2010-09-09 13:25:00,16.25,16.25,16.22,16.22,11300.0,15.8306,15.8306,15.8014,15.8014,11300.0
2010-09-09 13:30:00,16.21,16.22,16.2,16.22,11300.0,15.7916,15.8014,15.7819,15.8014,11300.0
2010-09-09 13:35:00,16.22,16.24,16.22,16.24,16500.0,15.8014,15.8209,15.8014,15.8209,16500.0
2010-09-09 13:40:00,16.23,16.23,16.22,16.23,38700.0,15.8111,15.8111,15.8014,15.8111,38700.0
2010-09-09 13:45:00,16.23,16.27,16.21,16.27,29100.0,15.8111,15.8501,15.7916,15.8501,29100.0
2010-09-09 13:50:00,16.27,16.27,16.24,16.25,8300.0,15.8501,15.8501,15.8209,15.8306,8300.0
2010-09-09 13:55:00,16.24,16.24,16.18,16.21,32700.0,15.8209,15.8209,15.7624,15.7916,32700.0
2010-09-09 14:00:00,16.21,16.24,16.21,16.23,14100.0,15.7916,15.8209,15.7916,15.8111,14100.0
2010-09-09 14:05:00,16.24,16.24,16.22,16.23,12900.0,15.8209,15.8209,15.8014,15.8111,12900.0
2010-09-09 14:10:00,16.23,16.23,16.21,16.23,15000.0,15.8111,15.8111,15.7916,15.8111,15000.0
2010-09-09 14:15:00,16.23,16.23,16.2,16.21,11600.0,15.8111,15.8111,15.7819,15.7916,11600.0
2010-09-09 14:20:00,16.22,16.23,16.21,16.21,10800.0,15.8014,15.8111,15.7916,15.7916,10800.0
2010-09-09 14:25:00,16.21,16.23,16.19,16.22,20900.0,15.7916,15.8111,15.7722,15.8014,20900.0
2010-09-09 14:30:00,16.22,16.24,16.21,16.24,25200.0,15.8014,15.8209,15.7916,15.8209,25200.0
2010-09-09 14:35:00,16.24,16.27,16.23,16.27,17300.0,15.8209,15.8501,15.8111,15.8501,17300.0
2010-09-09 14:40:00,16.26,16.27,16.26,16.27,13200.0,15.8404,15.8501,15.8404,15.8501,13200.0
2010-09-09 14:45:00,16.27,16.29,16.26,16.29,6500.0,15.8501,15.8696,15.8404,15.8696,6500.0
2010-09-09 14:50:00,16.28,16.3,16.28,16.3,5800.0,15.8598,15.8793,15.8598,15.8793,5800.0
2010-09-09 14:55:00,16.3,16.32,16.29,16.32,24400.0,15.8793,15.8988,15.8696,15.8988,24400.0
2010-09-09 15:00:00,16.32,16.32,16.3,16.31,13900.0,15.8988,15.8988,15.8793,15.8891,13900.0
2010-09-09 15:05:00,16.31,16.31,16.3,16.3,11700.0,15.8891,15.8891,15.8793,15.8793,11700.0
2010-09-09 15:10:00,16.29,16.29,16.28,16.29,5200.0,15.8696,15.8696,15.8598,15.8696,5200.0
2010-09-09 15:15:00,16.28,16.32,16.28,16.31,28500.0,15.8598,15.8988,15.8598,15.8891,28500.0
2010-09-09 15:20:00,16.32,16.33,16.31,16.33,23000.0,15.8988,15.9085,15.8891,15.9085,23000.0
2010-09-09 15:25:00,16.33,16.35,16.32,16.32,36100.0,15.9085,15.928,15.8988,15.8988,36100.0
2010-09-09 15:30:00,16.33,16.34,16.32,16.34,11800.0,15.9085,15.9183,15.8988,15.9183,11800.0
2010-09-09 15:35:00,16.34,16.35,16.32,16.35,33500.0,15.9183,15.928,15.8988,15.928,33500.0
2010-09-09 15:40:00,16.35,16.35,16.31,16.32,46500.0,15.928,15.928,15.8891,15.8988,46500.0
2010-09-09 15:45:00,16.32,16.32,16.31,16.31,39000.0,15.8988,15.8988,15.8891,15.8891,39000.0
2010-09-09 15:50:00,16.31,16.31,16.28,16.28,52500.0,15.8891,15.8891,15.8598,15.8598,52500.0
2010-09-09 15:55:00,16.28,16.29,16.28,16.28,181100.0,15.8598,15.8696,15.8598,15.8598,181100.0
2010-09-10 09:30:00,16.33,16.54,16.32,16.36,68100.0,15.9085,16.1131,15.8988,15.9378,68100.0
2010-09-10 09:35:00,16.37,16.39,16.29,16.3,44500.0,15.9475,15.967,15.8696,15.8793,44500.0
2010-09-10 09:40:00,16.31,16.33,16.26,16.26,30900.0,15.8891,15.9085,15.8404,15.8404,30900.0
2010-09-10 09:45:00,16.26,16.34,16.25,16.33,25000.0,15.8404,15.9183,15.8306,15.9085,25000.0
2010-09-10 09:50:00,16.33,16.4,16.33,16.38,37600.0,15.9085,15.9767,15.9085,15.9573,37600.0
2010-09-10 09:55:00,16.37,16.42,16.35,16.36,28500.0,15.9475,15.9962,15.928,15.9378,28500.0
2010-09-10 10:00:00,16.37,16.38,16.34,16.36,28700.0,15.9475,15.9573,15.9183,15.9378,28700.0
2010-09-10 10:05:00,16.36,16.37,16.32,16.36,34600.0,15.9378,15.9475,15.8988,15.9378,34600.0
2010-09-10 10:10:00,16.35,16.39,16.33,16.37,45600.0,15.928,15.967,15.9085,15.9475,45600.0
2010-09-10 10:15:00,16.37,16.38,16.34,16.35,37400.0,15.9475,15.9573,15.9183,15.928,37400.0
2010-09-10 10:20:00,16.35,16.37,16.34,16.34,38600.0,15.928,15.9475,15.9183,15.9183,38600.0
2010-09-10 10:25:00,16.34,16.34,16.3,16.3,67300.0,15.9183,15.9183,15.8793,15.8793,67300.0
2010-09-10 10:30:00,16.31,16.36,16.31,16.35,52500.0,15.8891,15.9378,15.8891,15.928,52500.0
2010-09-10 10:35:00,16.35,16.35,16.31,16.32,29000.0,15.928,15.928,15.8891,15.8988,29000.0
2010-09-10 10:40:00,16.32,16.32,16.28,16.32,23500.0,15.8988,15.8988,15.8598,15.8988,23500.0
2010-09-10 10:45:00,16.31,16.32,16.29,16.3,25400.0,15.8891,15.8988,15.8696,15.8793,25400.0
2010-09-10 10:50:00,16.31,16.33,16.3,16.31,38200.0,15.8891,15.9085,15.8793,15.8891,38200.0
2010-09-10 10:55:00,16.31,16.33,16.3,16.33,8200.0,15.8891,15.9085,15.8793,15.9085,8200.0
2010-09-10 11:00:00,16.34,16.34,16.32,16.34,19200.0,15.9183,15.9183,15.8988,15.9183,19200.0
2010-09-10 11:05:00,16.33,16.34,16.31,16.32,24900.0,15.9085,15.9183,15.8891,15.8988,24900.0
2010-09-10 11:10:00,16.31,16.34,16.31,16.33,25600.0,15.8891,15.9183,15.8891,15.9085,25600.0
2010-09-10 11:15:00,16.33,16.33,16.29,16.29,29500.0,15.9085,15.9085,15.8696,15.8696,29500.0
2010-09-10 11:20:00,16.3,16.3,16.27,16.27,12400.0,15.8793,15.8793,15.8501,15.8501,12400.0
2010-09-10 11:25:00,16.27,16.29,16.27,16.28,13600.0,15.8501,15.8696,15.8501,15.8598,13600.0
2010-09-10 11:30:00,16.28,16.29,16.28,16.28,9600.0,15.8598,15.8696,15.8598,15.8598,9600.0
2010-09-10 11:35:00,16.28,16.29,16.26,16.26,11300.0,15.8598,15.8696,15.8404,15.8404,11300.0
2010-09-10 11:40:00,16.26,16.26,16.24,16.25,45800.0,15.8404,15.8404,15.8209,15.8306,45800.0
2010-09-10 11:45:00,16.25,16.27,16.25,16.26,127100.0,15.8306,15.8501,15.8306,15.8404,127100.0
2010-09-10 11:50:00,16.26,16.27,16.23,16.25,40300.0,15.8404,15.8501,15.8111,15.8306,40300.0
2010-09-10 11:55:00,16.25,16.25,16.22,16.22,11300.0,15.8306,15.8306,15.8014,15.8014,11300.0
2010-09-10 12:00:00,16.23,16.23,16.21,16.23,57500.0,15.8111,15.8111,15.7916,15.8111,57500.0
2010-09-10 12:05:00,16.22,16.23,16.21,16.22,61200.0,15.8014,15.8111,15.7916,15.8014,61200.0
2010-09-10 12:10:00,16.22,16.26,16.22,16.25,26700.0,15.8014,15.8404,15.8014,15.8306,26700.0
2010-09-10 12:15:00,16.24,16.25,16.23,16.24,32900.0,15.8209,15.8306,15.8111,15.8209,32900.0
2010-09-10 12:20:00,16.25,16.27,16.24,16.26,44100.0,15.8306,15.8501,15.8209,15.8404,44100.0
2010-09-10 12:25:00,16.25,16.26,16.24,16.24,13300.0,15.8306,15.8404,15.8209,15.8209,13300.0
2010-09-10 12:30:00,16.24,16.24,16.2,16.2,28000.0,15.8209,15.8209,15.7819,15.7819,28000.0
2010-09-10 12:35:00,16.21,16.21,16.19,16.19,9300.0,15.7916,15.7916,15.7722,15.7722,9300.0
2010-09-10 12:40:00,16.19,16.2,16.19,16.2,2900.0,15.7722,15.7819,15.7722,15.7819,2900.0
2010-09-10 12:45:00,16.19,16.21,16.19,16.2,9000.0,15.7722,15.7916,15.7722,15.7819,9000.0
2010-09-10 12:50:00,16.2,16.23,16.2,16.22,13100.0,15.7819,15.8111,15.7819,15.8014,13100.0
2010-09-10 12:55:00,16.23,16.23,16.22,16.23,18900.0,15.8111,15.8111,15.8014,15.8111,18900.0
2010-09-10 13:00:00,16.23,16.23,16.2,16.2,28200.0,15.8111,15.8111,15.7819,15.7819,28200.0
2010-09-10 13:05:00,16.21,16.22,16.2,16.21,12700.0,15.7916,15.8014,15.7819,15.7916,12700.0
2010-09-10 13:10:00,16.21,16.22,16.21,16.22,5900.0,15.7916,15.8014,15.7916,15.8014,5900.0
2010-09-10 13:15:00,16.21,16.22,16.21,16.21,2700.0,15.7916,15.8014,15.7916,15.7916,2700.0
2010-09-10 13:20:00,16.21,16.22,16.21,16.22,6300.0,15.7916,15.8014,15.7916,15.8014,6300.0
2010-09-10 13:25:00,16.22,16.23,16.21,16.23,9900.0,15.8014,15.8111,15.7916,15.8111,9900.0
2010-09-10 13:30:00,16.23,16.25,16.22,16.24,32200.0,15.8111,15.8306,15.8014,15.8209,32200.0
2010-09-10 13:35:00,16.25,16.25,16.24,16.24,6400.0,15.8306,15.8306,15.8209,15.8209,6400.0
2010-09-10 13:40:00,16.25,16.25,16.22,16.23,17800.0,15.8306,15.8306,15.8014,15.8111,17800.0
2010-09-10 13:45:00,16.22,16.24,16.22,16.24,6000.0,15.8014,15.8209,15.8014,15.8209,6000.0
2010-09-10 13:50:00,16.24,16.25,16.23,16.23,19200.0,15.8209,15.8306,15.8111,15.8111,19200.0
2010-09-10 13:55:00,16.24,16.24,16.23,16.23,5500.0,15.8209,15.8209,15.8111,15.8111,5500.0
2010-09-10 14:00:00,16.23,16.25,16.23,16.25,25400.0,15.8111,15.8306,15.8111,15.8306,25400.0
2010-09-10 14:05:00,16.25,16.28,16.25,16.26,63000.0,15.8306,15.8598,15.8306,15.8404,63000.0
2010-09-10 14:10:00,16.27,16.27,16.26,16.27,33100.0,15.8501,15.8501,15.8404,15.8501,33100.0
2010-09-10 14:15:00,16.27,16.27,16.26,16.26,6000.0,15.8501,15.8501,15.8404,15.8404,6000.0
2010-09-10 14:20:00,16.27,16.27,16.26,16.26,8900.0,15.8501,15.8501,15.8404,15.8404,8900.0
2010-09-10 14:25:00,16.27,16.29,16.26,16.29,24300.0,15.8501,15.8696,15.8404,15.8696,24300.0
2010-09-10 14:30:00,16.29,16.3,16.28,16.29,49000.0,15.8696,15.8793,15.8598,15.8696,49000.0
2010-09-10 14:35:00,16.29,16.31,16.29,16.31,27800.0,15.8696,15.8891,15.8696,15.8891,27800.0
2010-09-10 14:40:00,16.3,16.31,16.27,16.3,51500.0,15.8793,15.8891,15.8501,15.8793,51500.0
2010-09-10 14:45:00,16.31,16.31,16.27,16.27,21600.0,15.8891,15.8891,15.8501,15.8501,21600.0
2010-09-10 14:50:00,16.27,16.27,16.24,16.25,79800.0,15.8501,15.8501,15.8209,15.8306,79800.0
2010-09-10 14:55:00,16.25,16.25,16.24,16.25,8200.0,15.8306,15.8306,15.8209,15.8306,8200.0
2010-09-10 15:00:00,16.25,16.25,16.22,16.22,31000.0,15.8306,15.8306,15.8014,15.8014,31000.0
2010-09-10 15:05:00,16.22,16.24,16.22,16.23,25400.0,15.8014,15.8209,15.8014,15.8111,25400.0
2010-09-10 15:10:00,16.23,16.23,16.21,16.23,26500.0,15.8111,15.8111,15.7916,15.8111,26500.0
2010-09-10 15:15:00,16.23,16.25,16.23,16.24,16200.0,15.8111,15.8306,15.8111,15.8209,16200.0
2010-09-10 15:20:00,16.25,16.25,16.22,16.24,36600.0,15.8306,15.8306,15.8014,15.8209,36600.0
2010-09-10 15:25:00,16.24,16.26,16.23,16.26,13600.0,15.8209,15.8404,15.8111,15.8404,13600.0
2010-09-10 15:30:00,16.25,16.29,16.25,16.28,39800.0,15.8306,15.8696,15.8306,15.8598,39800.0
2010-09-10 15:35:00,16.28,16.28,16.25,16.25,29300.0,15.8598,15.8598,15.8306,15.8306,29300.0
2010-09-10 15:40:00,16.25,16.25,16.24,16.25,17200.0,15.8306,15.8306,15.8209,15.8306,17200.0
2010-09-10 15:45:00,16.24,16.26,16.24,16.25,32900.0,15.8209,15.8404,15.8209,15.8306,32900.0
2010-09-10 15:50:00,16.24,16.25,16.24,16.24,41300.0,15.8209,15.8306,15.8209,15.8209,41300.0
2010-09-10 15:55:00,16.24,16.25,16.23,16.24,123900.0,15.8209,15.8306,15.8111,15.8209,123900.0
2010-09-13 09:30:00,16.39,16.47,16.38,16.46,37400.0,15.967,16.0449,15.9573,16.0352,37400.0
2010-09-13 09:35:00,16.45,16.53,16.42,16.51,45000.0,16.0255,16.1034,15.9962,16.0839,45000.0
2010-09-13 09:40:00,16.51,16.56,16.47,16.48,29600.0,16.0839,16.1326,16.0449,16.0547,29600.0
2010-09-13 09:45:00,16.49,16.49,16.4,16.43,27500.0,16.0644,16.0644,15.9767,16.006,27500.0
2010-09-13 09:50:00,16.43,16.43,16.42,16.43,4200.0,16.006,16.006,15.9962,16.006,4200.0
2010-09-13 09:55:00,16.43,16.43,16.39,16.4,25800.0,16.006,16.006,15.967,15.9767,25800.0
2010-09-13 10:00:00,16.41,16.45,16.4,16.44,17200.0,15.9865,16.0255,15.9767,16.0157,17200.0
2010-09-13 10:05:00,16.43,16.5,16.43,16.45,25700.0,16.006,16.0742,16.006,16.0255,25700.0
2010-09-13 10:10:00,16.45,16.48,16.45,16.46,11800.0,16.0255,16.0547,16.0255,16.0352,11800.0
2010-09-13 10:15:00,16.46,16.47,16.45,16.46,17900.0,16.0352,16.0449,16.0255,16.0352,17900.0
2010-09-13 10:20:00,16.47,16.48,16.46,16.47,12900.0,16.0449,16.0547,16.0352,16.0449,12900.0
2010-09-13 10:25:00,16.46,16.48,16.45,16.47,23000.0,16.0352,16.0547,16.0255,16.0449,23000.0
2010-09-13 10:30:00,16.48,16.49,16.47,16.48,20500.0,16.0547,16.0644,16.0449,16.0547,20500.0
2010-09-13 10:35:00,16.49,16.51,16.48,16.5,19400.0,16.0644,16.0839,16.0547,16.0742,19400.0
2010-09-13 10:40:00,16.51,16.53,16.5,16.52,21300.0,16.0839,16.1034,16.0742,16.0936,21300.0
2010-09-13 10:45:00,16.51,16.53,16.51,16.52,51300.0,16.0839,16.1034,16.0839,16.0936,51300.0
2010-09-13 10:50:00,16.52,16.52,16.48,16.48,13900.0,16.0936,16.0936,16.0547,16.0547,13900.0
2010-09-13 10:55:00,16.48,16.5,16.42,16.42,125000.0,16.0547,16.0742,15.9962,15.9962,125000.0
2010-09-13 11:00:00,16.42,16.42,16.39,16.4,43100.0,15.9962,15.9962,15.967,15.9767,43100.0
2010-09-13 11:05:00,16.4,16.4,16.38,16.38,25000.0,15.9767,15.9767,15.9573,15.9573,25000.0
2010-09-13 11:10:00,16.39,16.4,16.38,16.4,16200.0,15.967,15.9767,15.9573,15.9767,16200.0
2010-09-13 11:15:00,16.4,16.42,16.4,16.42,21600.0,15.9767,15.9962,15.9767,15.9962,21600.0
2010-09-13 11:20:00,16.41,16.42,16.41,16.41,2200.0,15.9865,15.9962,15.9865,15.9865,2200.0
2010-09-13 11:25:00,16.42,16.42,16.4,16.42,17000.0,15.9962,15.9962,15.9767,15.9962,17000.0
2010-09-13 11:30:00,16.42,16.42,16.39,16.4,23600.0,15.9962,15.9962,15.967,15.9767,23600.0
2010-09-13 11:35:00,16.39,16.4,16.38,16.4,10900.0,15.967,15.9767,15.9573,15.9767,10900.0
2010-09-13 11:40:00,16.4,16.4,16.37,16.39,24500.0,15.9767,15.9767,15.9475,15.967,24500.0
2010-09-13 11:45:00,16.39,16.42,16.38,16.4,19500.0,15.967,15.9962,15.9573,15.9767,19500.0
2010-09-13 11:50:00,16.39,16.41,16.39,16.4,5500.0,15.967,15.9865,15.967,15.9767,5500.0
2010-09-13 11:55:00,16.4,16.42,16.4,16.41,23100.0,15.9767,15.9962,15.9767,15.9865,23100.0
2010-09-13 12:00:00,16.41,16.42,16.39,16.4,29400.0,15.9865,15.9962,15.967,15.9767,29400.0
2010-09-13 12:05:00,16.4,16.42,16.4,16.42,27100.0,15.9767,15.9962,15.9767,15.9962,27100.0
2010-09-13 12:10:00,16.42,16.43,16.4,16.4,15400.0,15.9962,16.006,15.9767,15.9767,15400.0
2010-09-13 12:15:00,16.4,16.4,16.37,16.39,44500.0,15.9767,15.9767,15.9475,15.967,44500.0
2010-09-13 12:20:00,16.4,16.4,16.33,16.35,42500.0,15.9767,15.9767,15.9085,15.928,42500.0
2010-09-13 12:25:00,16.36,16.38,16.36,16.38,9000.0,15.9378,15.9573,15.9378,15.9573,9000.0
2010-09-13 12:30:00,16.38,16.38,16.35,16.35,28100.0,15.9573,15.9573,15.928,15.928,28100.0
2010-09-13 12:35:00,16.36,16.39,16.36,16.37,16000.0,15.9378,15.967,15.9378,15.9475,16000.0
2010-09-13 12:40:00,16.37,16.41,16.36,16.4,61300.0,15.9475,15.9865,15.9378,15.9767,61300.0
2010-09-13 12:45:00,16.4,16.41,16.4,16.41,53300.0,15.9767,15.9865,15.9767,15.9865,53300.0
2010-09-13 12:50:00,16.41,16.41,16.4,16.4,4900.0,15.9865,15.9865,15.9767,15.9767,4900.0
2010-09-13 12:55:00,16.41,16.43,16.41,16.43,13900.0,15.9865,16.006,15.9865,16.006,13900.0
2010-09-13 13:00:00,16.42,16.44,16.41,16.42,18800.0,15.9962,16.0157,15.9865,15.9962,18800.0
2010-09-13 13:05:00,16.42,16.43,16.41,16.41,9900.0,15.9962,16.006,15.9865,15.9865,9900.0
2010-09-13 13:10:00,16.42,16.43,16.4,16.4,74100.0,15.9962,16.006,15.9767,15.9767,74100.0
2010-09-13 13:15:00,16.41,16.41,16.38,16.38,30300.0,15.9865,15.9865,15.9573,15.9573,30300.0
2010-09-13 13:20:00,16.39,16.44,16.39,16.44,44500.0,15.967,16.0157,15.967,16.0157,44500.0
2010-09-13 13:25:00,16.43,16.44,16.42,16.43,13800.0,16.006,16.0157,15.9962,16.006,13800.0
2010-09-13 13:30:00,16.42,16.43,16.4,16.43,21600.0,15.9962,16.006,15.9767,16.006,21600.0
2010-09-13 13:35:00,16.43,16.45,16.4,16.44,90300.0,16.006,16.0255,15.9767,16.0157,90300.0
2010-09-13 13:40:00,16.44,16.45,16.39,16.42,188000.0,16.0157,16.0255,15.967,15.9962,188000.0
2010-09-13 13:45:00,16.42,16.46,16.42,16.46,14100.0,15.9962,16.0352,15.9962,16.0352,14100.0
2010-09-13 13:50:00,16.46,16.46,16.44,16.45,24200.0,16.0352,16.0352,16.0157,16.0255,24200.0
2010-09-13 13:55:00,16.45,16.46,16.45,16.46,8000.0,16.0255,16.0352,16.0255,16.0352,8000.0
2010-09-13 14:00:00,16.45,16.46,16.41,16.43,24600.0,16.0255,16.0352,15.9865,16.006,24600.0
2010-09-13 14:05:00,16.42,16.44,16.4,16.43,28200.0,15.9962,16.0157,15.9767,16.006,28200.0
2010-09-13 14:10:00,16.42,16.44,16.42,16.43,48100.0,15.9962,16.0157,15.9962,16.006,48100.0
2010-09-13 14:15:00,16.43,16.46,16.42,16.46,59900.0,16.006,16.0352,15.9962,16.0352,59900.0
2010-09-13 14:20:00,16.45,16.46,16.42,16.42,31600.0,16.0255,16.0352,15.9962,15.9962,31600.0
2010-09-13 14:25:00,16.43,16.46,16.42,16.46,28400.0,16.006,16.0352,15.9962,16.0352,28400.0
2010-09-13 14:30:00,16.46,16.46,16.43,16.46,35300.0,16.0352,16.0352,16.006,16.0352,35300.0
2010-09-13 14:35:00,16.46,16.46,16.43,16.44,30600.0,16.0352,16.0352,16.006,16.0157,30600.0
2010-09-13 14:40:00,16.44,16.46,16.43,16.45,28400.0,16.0157,16.0352,16.006,16.0255,28400.0
2010-09-13 14:45:00,16.45,16.47,16.44,16.45,38800.0,16.0255,16.0449,16.0157,16.0255,38800.0
2010-09-13 14:50:00,16.45,16.46,16.43,16.43,49400.0,16.0255,16.0352,16.006,16.006,49400.0
2010-09-13 14:55:00,16.43,16.44,16.43,16.43,16300.0,16.006,16.0157,16.006,16.006,16300.0
2010-09-13 15:00:00,16.44,16.45,16.43,16.45,22800.0,16.0157,16.0255,16.006,16.0255,22800.0
2010-09-13 15:05:00,16.45,16.45,16.43,16.44,36500.0,16.0255,16.0255,16.006,16.0157,36500.0
2010-09-13 15:10:00,16.44,16.45,16.43,16.44,20300.0,16.0157,16.0255,16.006,16.0157,20300.0
2010-09-13 15:15:00,16.44,16.46,16.43,16.46,28800.0,16.0157,16.0352,16.006,16.0352,28800.0
2010-09-13 15:20:00,16.46,16.48,16.46,16.48,41100.0,16.0352,16.0547,16.0352,16.0547,41100.0
2010-09-13 15:25:00,16.48,16.49,16.48,16.48,41100.0,16.0547,16.0644,16.0547,16.0547,41100.0
2010-09-13 15:30:00,16.49,16.49,16.47,16.49,43600.0,16.0644,16.0644,16.0449,16.0644,43600.0
2010-09-13 15:35:00,16.48,16.54,16.48,16.54,85300.0,16.0547,16.1131,16.0547,16.1131,85300.0
2010-09-13 15:40:00,16.53,16.58,16.53,16.58,72300.0,16.1034,16.1521,16.1034,16.1521,72300.0
2010-09-13 15:45:00,16.58,16.59,16.54,16.57,129500.0,16.1521,16.1618,16.1131,16.1424,129500.0
2010-09-13 15:50:00,16.57,16.58,16.56,16.56,106800.0,16.1424,16.1521,16.1326,16.1326,106800.0
2010-09-13 15:55:00,16.56,16.57,16.52,16.54,189900.0,16.1326,16.1424,16.0936,16.1131,189900.0
2010-09-14 09:30:00,16.47,16.53,16.45,16.5,35000.0,16.0449,16.1034,16.0255,16.0742,35000.0
2010-09-14 09:35:00,16.5,16.58,16.48,16.54,113700.0,16.0742,16.1521,16.0547,16.1131,113700.0
2010-09-14 09:40:00,16.54,16.59,16.54,16.58,71800.0,16.1131,16.1618,16.1131,16.1521,71800.0
2010-09-14 09:45:00,16.58,16.65,16.58,16.61,144600.0,16.1521,16.2203,16.1521,16.1813,144600.0
2010-09-14 09:50:00,16.62,16.69,16.6,16.67,91300.0,16.1911,16.2593,16.1716,16.2398,91300.0
2010-09-14 09:55:00,16.67,16.76,16.67,16.76,82100.0,16.2398,16.3275,16.2398,16.3275,82100.0
2010-09-14 10:00:00,16.76,16.77,16.67,16.73,130700.0,16.3275,16.3372,16.2398,16.2982,130700.0
2010-09-14 10:05:00,16.73,16.73,16.67,16.67,65900.0,16.2982,16.2982,16.2398,16.2398,65900.0
2010-09-14 10:10:00,16.66,16.66,16.61,16.62,27700.0,16.23,16.23,16.1813,16.1911,27700.0
2010-09-14 10:15:00,16.61,16.7,16.61,16.67,111200.0,16.1813,16.269,16.1813,16.2398,111200.0
2010-09-14 10:20:00,16.66,16.68,16.62,16.64,90500.0,16.23,16.2495,16.1911,16.2105,90500.0
2010-09-14 10:25:00,16.63,16.69,16.63,16.69,100300.0,16.2008,16.2593,16.2008,16.2593,100300.0
2010-09-14 10:30:00,16.7,16.71,16.65,16.66,80200.0,16.269,16.2787,16.2203,16.23,80200.0
2010-09-14 10:35:00,16.67,16.7,16.67,16.67,39900.0,16.2398,16.269,16.2398,16.2398,39900.0
2010-09-14 10:40:00,16.68,16.69,16.67,16.69,36300.0,16.2495,16.2593,16.2398,16.2593,36300.0
2010-09-14 10:45:00,16.68,16.75,16.68,16.75,57300.0,16.2495,16.3177,16.2495,16.3177,57300.0
2010-09-14 10:50:00,16.75,16.75,16.71,16.71,38900.0,16.3177,16.3177,16.2787,16.2787,38900.0
2010-09-14 10:55:00,16.72,16.72,16.7,16.7,10200.0,16.2885,16.2885,16.269,16.269,10200.0
2010-09-14 11:00:00,16.7,16.71,16.68,16.69,76100.0,16.269,16.2787,16.2495,16.2593,76100.0
2010-09-14 11:05:00,16.69,16.71,16.68,16.71,49100.0,16.2593,16.2787,16.2495,16.2787,49100.0
2010-09-14 11:10:00,16.71,16.72,16.67,16.71,44300.0,16.2787,16.2885,16.2398,16.2787,44300.0
2010-09-14 11:15:00,16.71,16.72,16.7,16.71,24700.0,16.2787,16.2885,16.269,16.2787,24700.0
2010-09-14 11:20:00,16.71,16.71,16.64,16.64,33900.0,16.2787,16.2787,16.2105,16.2105,33900.0
2010-09-14 11:25:00,16.65,16.65,16.63,16.63,10000.0,16.2203,16.2203,16.2008,16.2008,10000.0
2010-09-14 11:30:00,16.64,16.68,16.64,16.66,29900.0,16.2105,16.2495,16.2105,16.23,29900.0
2010-09-14 11:35:00,16.67,16.67,16.64,16.65,18000.0,16.2398,16.2398,16.2105,16.2203,18000.0
2010-09-14 11:40:00,16.65,16.68,16.65,16.68,59600.0,16.2203,16.2495,16.2203,16.2495,59600.0
2010-09-14 11:45:00,16.68,16.7,16.67,16.68,29900.0,16.2495,16.269,16.2398,16.2495,29900.0
2010-09-14 11:50:00,16.68,16.68,16.66,16.66,12200.0,16.2495,16.2495,16.23,16.23,12200.0
2010-09-14 11:55:00,16.67,16.7,16.66,16.69,29700.0,16.2398,16.269,16.23,16.2593,29700.0
2010-09-14 12:00:00,16.7,16.7,16.67,16.67,22700.0,16.269,16.269,16.2398,16.2398,22700.0
2010-09-14 12:05:00,16.67,16.69,16.65,16.66,61400.0,16.2398,16.2593,16.2203,16.23,61400.0
2010-09-14 12:10:00,16.67,16.67,16.65,16.65,37300.0,16.2398,16.2398,16.2203,16.2203,37300.0
2010-09-14 12:15:00,16.66,16.68,16.66,16.68,31700.0,16.23,16.2495,16.23,16.2495,31700.0
2010-09-14 12:20:00,16.68,16.7,16.68,16.7,12700.0,16.2495,16.269,16.2495,16.269,12700.0
2010-09-14 12:25:00,16.7,16.7,16.68,16.68,21200.0,16.269,16.269,16.2495,16.2495,21200.0
2010-09-14 12:30:00,16.68,16.69,16.66,16.68,18500.0,16.2495,16.2593,16.23,16.2495,18500.0
2010-09-14 12:35:00,16.68,16.68,16.66,16.67,13600.0,16.2495,16.2495,16.23,16.2398,13600.0
2010-09-14 12:40:00,16.67,16.68,16.66,16.67,12500.0,16.2398,16.2495,16.23,16.2398,12500.0
2010-09-14 12:45:00,16.68,16.68,16.61,16.61,24400.0,16.2495,16.2495,16.1813,16.1813,24400.0
2010-09-14 12:50:00,16.62,16.64,16.59,16.64,43300.0,16.1911,16.2105,16.1618,16.2105,43300.0
2010-09-14 12:55:00,16.64,16.65,16.61,16.63,33000.0,16.2105,16.2203,16.1813,16.2008,33000.0
2010-09-14 13:00:00,16.64,16.66,16.64,16.64,12000.0,16.2105,16.23,16.2105,16.2105,12000.0
2010-09-14 13:05:00,16.64,16.64,16.61,16.61,10500.0,16.2105,16.2105,16.1813,16.1813,10500.0
2010-09-14 13:10:00,16.61,16.62,16.6,16.62,15300.0,16.1813,16.1911,16.1716,16.1911,15300.0
2010-09-14 13:15:00,16.62,16.62,16.58,16.58,48400.0,16.1911,16.1911,16.1521,16.1521,48400.0
2010-09-14 13:20:00,16.59,16.59,16.54,16.56,60100.0,16.1618,16.1618,16.1131,16.1326,60100.0
2010-09-14 13:25:00,16.56,16.57,16.54,16.57,36300.0,16.1326,16.1424,16.1131,16.1424,36300.0
2010-09-14 13:30:00,16.57,16.59,16.57,16.57,17200.0,16.1424,16.1618,16.1424,16.1424,17200.0
2010-09-14 13:35:00,16.57,16.6,16.57,16.57,13700.0,16.1424,16.1716,16.1424,16.1424,13700.0
2010-09-14 13:40:00,16.58,16.59,16.56,16.56,27700.0,16.1521,16.1618,16.1326,16.1326,27700.0
2010-09-14 13:45:00,16.55,16.55,16.52,16.55,20300.0,16.1229,16.1229,16.0936,16.1229,20300.0
2010-09-14 13:50:00,16.55,16.57,16.53,16.57,28700.0,16.1229,16.1424,16.1034,16.1424,28700.0
2010-09-14 13:55:00,16.57,16.6,16.57,16.6,36900.0,16.1424,16.1716,16.1424,16.1716,36900.0
2010-09-14 14:00:00,16.6,16.62,16.59,16.62,10600.0,16.1716,16.1911,16.1618,16.1911,10600.0
2010-09-14 14:05:00,16.61,16.62,16.6,16.62,23500.0,16.1813,16.1911,16.1716,16.1911,23500.0
2010-09-14 14:10:00,16.62,16.65,16.61,16.63,52300.0,16.1911,16.2203,16.1813,16.2008,52300.0
2010-09-14 14:15:00,16.64,16.66,16.64,16.66,17200.0,16.2105,16.23,16.2105,16.23,17200.0
2010-09-14 14:20:00,16.66,16.68,16.65,16.68,29400.0,16.23,16.2495,16.2203,16.2495,29400.0
2010-09-14 14:25:00,16.68,16.69,16.64,16.64,44000.0,16.2495,16.2593,16.2105,16.2105,44000.0
2010-09-14 14:30:00,16.65,16.65,16.63,16.64,21800.0,16.2203,16.2203,16.2008,16.2105,21800.0
2010-09-14 14:35:00,16.63,16.69,16.63,16.68,32700.0,16.2008,16.2593,16.2008,16.2495,32700.0
2010-09-14 14:40:00,16.68,16.7,16.68,16.68,47800.0,16.2495,16.269,16.2495,16.2495,47800.0
2010-09-14 14:45:00,16.68,16.69,16.67,16.68,25400.0,16.2495,16.2593,16.2398,16.2495,25400.0
2010-09-14 14:50:00,16.68,16.7,16.68,16.69,22500.0,16.2495,16.269,16.2495,16.2593,22500.0
2010-09-14 14:55:00,16.69,16.7,16.68,16.68,19500.0,16.2593,16.269,16.2495,16.2495,19500.0
2010-09-14 15:00:00,16.67,16.7,16.67,16.69,26000.0,16.2398,16.269,16.2398,16.2593,26000.0
2010-09-14 15:05:00,16.69,16.7,16.68,16.7,22200.0,16.2593,16.269,16.2495,16.269,22200.0
2010-09-14 15:10:00,16.7,16.7,16.69,16.7,7200.0,16.269,16.269,16.2593,16.269,7200.0
2010-09-14 15:15:00,16.7,16.7,16.69,16.69,9600.0,16.269,16.269,16.2593,16.2593,9600.0
2010-09-14 15:20:00,16.7,16.74,16.69,16.73,78200.0,16.269,16.308,16.2593,16.2982,78200.0
2010-09-14 15:25:00,16.74,16.74,16.69,16.71,106300.0,16.308,16.308,16.2593,16.2787,106300.0
2010-09-14 15:30:00,16.71,16.75,16.7,16.75,95200.0,16.2787,16.3177,16.269,16.3177,95200.0
2010-09-14 15:35:00,16.74,16.78,16.74,16.77,105900.0,16.308,16.3469,16.308,16.3372,105900.0
2010-09-14 15:40:00,16.76,16.77,16.73,16.75,184800.0,16.3275,16.3372,16.2982,16.3177,184800.0
2010-09-14 15:45:00,16.75,16.77,16.74,16.75,207600.0,16.3177,16.3372,16.308,16.3177,207600.0
2010-09-14 15:50:00,16.75,16.76,16.69,16.71,121100.0,16.3177,16.3275,16.2593,16.2787,121100.0
2010-09-14 15:55:00,16.71,16.72,16.7,16.7,119200.0,16.2787,16.2885,16.269,16.269,119200.0
2010-09-15 09:30:00,16.58,16.72,16.56,16.61,49000.0,16.1521,16.2885,16.1326,16.1813,49000.0
2010-09-15 09:35:00,16.6,16.61,16.47,16.51,61900.0,16.1716,16.1813,16.0449,16.0839,61900.0
2010-09-15 09:40:00,16.51,16.52,16.49,16.5,21100.0,16.0839,16.0936,16.0644,16.0742,21100.0
2010-09-15 09:45:00,16.51,16.57,16.47,16.57,35800.0,16.0839,16.1424,16.0449,16.1424,35800.0
2010-09-15 09:50:00,16.57,16.59,16.56,16.57,65100.0,16.1424,16.1618,16.1326,16.1424,65100.0
2010-09-15 09:55:00,16.56,16.57,16.55,16.57,37900.0,16.1326,16.1424,16.1229,16.1424,37900.0
2010-09-15 10:00:00,16.58,16.59,16.53,16.53,64300.0,16.1521,16.1618,16.1034,16.1034,64300.0
2010-09-15 10:05:00,16.53,16.58,16.53,16.57,36900.0,16.1034,16.1521,16.1034,16.1424,36900.0
2010-09-15 10:10:00,16.58,16.58,16.55,16.57,52700.0,16.1521,16.1521,16.1229,16.1424,52700.0
2010-09-15 10:15:00,16.57,16.59,16.57,16.58,50400.0,16.1424,16.1618,16.1424,16.1521,50400.0
2010-09-15 10:20:00,16.59,16.59,16.55,16.55,37200.0,16.1618,16.1618,16.1229,16.1229,37200.0
2010-09-15 10:25:00,16.55,16.56,16.5,16.52,49900.0,16.1229,16.1326,16.0742,16.0936,49900.0
2010-09-15 10:30:00,16.52,16.53,16.5,16.52,21500.0,16.0936,16.1034,16.0742,16.0936,21500.0
2010-09-15 10:35:00,16.52,16.52,16.49,16.51,25000.0,16.0936,16.0936,16.0644,16.0839,25000.0
2010-09-15 10:40:00,16.5,16.55,16.49,16.55,25800.0,16.0742,16.1229,16.0644,16.1229,25800.0
2010-09-15 10:45:00,16.54,16.54,16.51,16.52,19400.0,16.1131,16.1131,16.0839,16.0936,19400.0
2010-09-15 10:50:00,16.52,16.53,16.47,16.49,121900.0,16.0936,16.1034,16.0449,16.0644,121900.0
2010-09-15 10:55:00,16.49,16.53,16.49,16.53,43000.0,16.0644,16.1034,16.0644,16.1034,43000.0
2010-09-15 11:00:00,16.54,16.54,16.5,16.5,14300.0,16.1131,16.1131,16.0742,16.0742,14300.0
2010-09-15 11:05:00,16.5,16.51,16.49,16.49,13300.0,16.0742,16.0839,16.0644,16.0644,13300.0
2010-09-15 11:10:00,16.48,16.49,16.48,16.48,4900.0,16.0547,16.0644,16.0547,16.0547,4900.0
2010-09-15 11:15:00,16.48,16.51,16.48,16.49,14900.0,16.0547,16.0839,16.0547,16.0644,14900.0
2010-09-15 11:20:00,16.5,16.53,16.48,16.51,14900.0,16.0742,16.1034,16.0547,16.0839,14900.0
2010-09-15 11:25:00,16.51,16.51,16.5,16.51,8400.0,16.0839,16.0839,16.0742,16.0839,8400.0
2010-09-15 11:30:00,16.5,16.51,16.49,16.51,8900.0,16.0742,16.0839,16.0644,16.0839,8900.0
2010-09-15 11:35:00,16.5,16.54,16.5,16.52,10600.0,16.0742,16.1131,16.0742,16.0936,10600.0
2010-09-15 11:40:00,16.52,16.54,16.52,16.53,8700.0,16.0936,16.1131,16.0936,16.1034,8700.0
2010-09-15 11:45:00,16.54,16.54,16.53,16.53,1900.0,16.1131,16.1131,16.1034,16.1034,1900.0
2010-09-15 11:50:00,16.53,16.57,16.53,16.57,10800.0,16.1034,16.1424,16.1034,16.1424,10800.0
2010-09-15 11:55:00,16.57,16.57,16.55,16.56,13600.0,16.1424,16.1424,16.1229,16.1326,13600.0
2010-09-15 12:00:00,16.56,16.59,16.56,16.58,12300.0,16.1326,16.1618,16.1326,16.1521,12300.0
2010-09-15 12:05:00,16.58,16.6,16.58,16.58,12400.0,16.1521,16.1716,16.1521,16.1521,12400.0
2010-09-15 12:10:00,16.58,16.59,16.58,16.58,2600.0,16.1521,16.1618,16.1521,16.1521,2600.0
2010-09-15 12:15:00,16.58,16.58,16.57,16.58,19500.0,16.1521,16.1521,16.1424,16.1521,19500.0
2010-09-15 12:20:00,16.59,16.59,16.57,16.59,15200.0,16.1618,16.1618,16.1424,16.1618,15200.0
2010-09-15 12:25:00,16.58,16.59,16.57,16.58,16500.0,16.1521,16.1618,16.1424,16.1521,16500.0
2010-09-15 12:30:00,16.58,16.6,16.57,16.57,28800.0,16.1521,16.1716,16.1424,16.1424,28800.0
2010-09-15 12:35:00,16.58,16.6,16.57,16.57,17900.0,16.1521,16.1716,16.1424,16.1424,17900.0
2010-09-15 12:40:00,16.58,16.59,16.56,16.57,25400.0,16.1521,16.1618,16.1326,16.1424,25400.0
2010-09-15 12:45:00,16.57,16.58,16.56,16.58,29900.0,16.1424,16.1521,16.1326,16.1521,29900.0
2010-09-15 12:50:00,16.58,16.58,16.56,16.57,4800.0,16.1521,16.1521,16.1326,16.1424,4800.0
2010-09-15 12:55:00,16.57,16.59,16.56,16.57,25800.0,16.1424,16.1618,16.1326,16.1424,25800.0
2010-09-15 13:00:00,16.57,16.58,16.56,16.57,26600.0,16.1424,16.1521,16.1326,16.1424,26600.0
2010-09-15 13:05:00,16.57,16.6,16.56,16.6,13100.0,16.1424,16.1716,16.1326,16.1716,13100.0
2010-09-15 13:10:00,16.59,16.6,16.58,16.59,23400.0,16.1618,16.1716,16.1521,16.1618,23400.0
2010-09-15 13:15:00,16.58,16.62,16.58,16.61,18300.0,16.1521,16.1911,16.1521,16.1813,18300.0
2010-09-15 13:20:00,16.61,16.62,16.57,16.58,25500.0,16.1813,16.1911,16.1424,16.1521,25500.0
2010-09-15 13:25:00,16.57,16.59,16.56,16.56,15700.0,16.1424,16.1618,16.1326,16.1326,15700.0
2010-09-15 13:30:00,16.56,16.57,16.54,16.55,17800.0,16.1326,16.1424,16.1131,16.1229,17800.0
2010-09-15 13:35:00,16.55,16.57,16.55,16.55,21100.0,16.1229,16.1424,16.1229,16.1229,21100.0
2010-09-15 13:40:00,16.55,16.59,16.54,16.59,49100.0,16.1229,16.1618,16.1131,16.1618,49100.0
2010-09-15 13:45:00,16.58,16.6,16.58,16.6,47700.0,16.1521,16.1716,16.1521,16.1716,47700.0
2010-09-15 13:50:00,16.59,16.61,16.59,16.61,30400.0,16.1618,16.1813,16.1618,16.1813,30400.0
2010-09-15 13:55:00,16.61,16.62,16.6,16.62,18700.0,16.1813,16.1911,16.1716,16.1911,18700.0
2010-09-15 14:00:00,16.62,16.62,16.61,16.61,4700.0,16.1911,16.1911,16.1813,16.1813,4700.0
2010-09-15 14:05:00,16.62,16.64,16.61,16.63,66700.0,16.1911,16.2105,16.1813,16.2008,66700.0
2010-09-15 14:10:00,16.63,16.64,16.62,16.63,10200.0,16.2008,16.2105,16.1911,16.2008,10200.0
2010-09-15 14:15:00,16.63,16.64,16.6,16.6,12400.0,16.2008,16.2105,16.1716,16.1716,12400.0
2010-09-15 14:20:00,16.6,16.62,16.6,16.61,15900.0,16.1716,16.1911,16.1716,16.1813,15900.0
2010-09-15 14:25:00,16.61,16.62,16.6,16.61,14500.0,16.1813,16.1911,16.1716,16.1813,14500.0
2010-09-15 14:30:00,16.61,16.63,16.58,16.6,42300.0,16.1813,16.2008,16.1521,16.1716,42300.0
2010-09-15 14:35:00,16.6,16.61,16.59,16.6,7300.0,16.1716,16.1813,16.1618,16.1716,7300.0
2010-09-15 14:40:00,16.6,16.61,16.58,16.59,12600.0,16.1716,16.1813,16.1521,16.1618,12600.0
2010-09-15 14:45:00,16.58,16.6,16.58,16.6,12000.0,16.1521,16.1716,16.1521,16.1716,12000.0
2010-09-15 14:50:00,16.6,16.64,16.59,16.63,29700.0,16.1716,16.2105,16.1618,16.2008,29700.0
2010-09-15 14:55:00,16.63,16.66,16.62,16.65,40400.0,16.2008,16.23,16.1911,16.2203,40400.0
2010-09-15 15:00:00,16.64,16.65,16.63,16.63,8700.0,16.2105,16.2203,16.2008,16.2008,8700.0
2010-09-15 15:05:00,16.63,16.64,16.61,16.63,18300.0,16.2008,16.2105,16.1813,16.2008,18300.0
2010-09-15 15:10:00,16.63,16.66,16.62,16.64,17900.0,16.2008,16.23,16.1911,16.2105,17900.0
2010-09-15 15:15:00,16.65,16.66,16.64,16.66,11900.0,16.2203,16.23,16.2105,16.23,11900.0
2010-09-15 15:20:00,16.66,16.67,16.63,16.67,28100.0,16.23,16.2398,16.2008,16.2398,28100.0
2010-09-15 15:25:00,16.67,16.71,16.67,16.69,49000.0,16.2398,16.2787,16.2398,16.2593,49000.0
2010-09-15 15:30:00,16.69,16.71,16.69,16.69,24700.0,16.2593,16.2787,16.2593,16.2593,24700.0
2010-09-15 15:35:00,16.7,16.7,16.67,16.69,30000.0,16.269,16.269,16.2398,16.2593,30000.0
2010-09-15 15:40:00,16.68,16.69,16.65,16.66,43900.0,16.2495,16.2593,16.2203,16.23,43900.0
2010-09-15 15:45:00,16.66,16.67,16.65,16.67,56600.0,16.23,16.2398,16.2203,16.2398,56600.0
2010-09-15 15:50:00,16.66,16.67,16.65,16.66,75000.0,16.23,16.2398,16.2203,16.23,75000.0
2010-09-15 15:55:00,16.65,16.66,16.62,16.64,167900.0,16.2203,16.23,16.1911,16.2105,167900.0
2010-09-16 09:30:00,16.66,16.72,16.6,16.63,61500.0,16.23,16.2885,16.1716,16.2008,61500.0
2010-09-16 09:35:00,16.67,16.73,16.61,16.67,109900.0,16.2398,16.2982,16.1813,16.2398,109900.0
2010-09-16 09:40:00,16.66,16.67,16.56,16.58,89900.0,16.23,16.2398,16.1326,16.1521,89900.0
2010-09-16 09:45:00,16.58,16.58,16.5,16.5,54700.0,16.1521,16.1521,16.0742,16.0742,54700.0
2010-09-16 09:50:00,16.5,16.52,16.48,16.49,71600.0,16.0742,16.0936,16.0547,16.0644,71600.0
2010-09-16 09:55:00,16.5,16.53,16.48,16.5,72700.0,16.0742,16.1034,16.0547,16.0742,72700.0
2010-09-16 10:00:00,16.49,16.57,16.44,16.54,88800.0,16.0644,16.1424,16.0157,16.1131,88800.0
2010-09-16 10:05:00,16.54,16.57,16.47,16.49,46000.0,16.1131,16.1424,16.0449,16.0644,46000.0
2010-09-16 10:10:00,16.48,16.5,16.44,16.45,35500.0,16.0547,16.0742,16.0157,16.0255,35500.0
2010-09-16 10:15:00,16.44,16.45,16.35,16.35,61700.0,16.0157,16.0255,15.928,15.928,61700.0
2010-09-16 10:20:00,16.35,16.38,16.34,16.36,80400.0,15.928,15.9573,15.9183,15.9378,80400.0
2010-09-16 10:25:00,16.36,16.39,16.35,16.35,51300.0,15.9378,15.967,15.928,15.928,51300.0
2010-09-16 10:30:00,16.35,16.36,16.33,16.33,35000.0,15.928,15.9378,15.9085,15.9085,35000.0
2010-09-16 10:35:00,16.34,16.39,16.34,16.35,30500.0,15.9183,15.967,15.9183,15.928,30500.0
2010-09-16 10:40:00,16.35,16.42,16.35,16.41,21500.0,15.928,15.9962,15.928,15.9865,21500.0
2010-09-16 10:45:00,16.4,16.43,16.4,16.43,16900.0,15.9767,16.006,15.9767,16.006,16900.0
2010-09-16 10:50:00,16.43,16.43,16.41,16.41,22100.0,16.006,16.006,15.9865,15.9865,22100.0
2010-09-16 10:55:00,16.41,16.43,16.38,16.4,28600.0,15.9865,16.006,15.9573,15.9767,28600.0
2010-09-16 11:00:00,16.39,16.4,16.38,16.39,13500.0,15.967,15.9767,15.9573,15.967,13500.0
2010-09-16 11:05:00,16.39,16.4,16.39,16.39,4800.0,15.967,15.9767,15.967,15.967,4800.0
2010-09-16 11:10:00,16.39,16.4,16.38,16.4,30300.0,15.967,15.9767,15.9573,15.9767,30300.0
2010-09-16 11:15:00,16.39,16.41,16.38,16.4,26900.0,15.967,15.9865,15.9573,15.9767,26900.0
2010-09-16 11:20:00,16.4,16.41,16.37,16.4,15000.0,15.9767,15.9865,15.9475,15.9767,15000.0
2010-09-16 11:25:00,16.4,16.4,16.35,16.37,28400.0,15.9767,15.9767,15.928,15.9475,28400.0
2010-09-16 11:30:00,16.37,16.37,16.31,16.33,151900.0,15.9475,15.9475,15.8891,15.9085,151900.0
2010-09-16 11:35:00,16.33,16.34,16.29,16.29,63100.0,15.9085,15.9183,15.8696,15.8696,63100.0
2010-09-16 11:40:00,16.3,16.3,16.25,16.26,36400.0,15.8793,15.8793,15.8306,15.8404,36400.0
2010-09-16 11:45:00,16.26,16.27,16.24,16.24,32400.0,15.8404,15.8501,15.8209,15.8209,32400.0
2010-09-16 11:50:00,16.24,16.25,16.23,16.24,15400.0,15.8209,15.8306,15.8111,15.8209,15400.0
2010-09-16 11:55:00,16.23,16.24,16.19,16.2,67300.0,15.8111,15.8209,15.7722,15.7819,67300.0
2010-09-16 12:00:00,16.2,16.21,16.19,16.19,43500.0,15.7819,15.7916,15.7722,15.7722,43500.0
2010-09-16 12:05:00,16.2,16.21,16.19,16.19,24200.0,15.7819,15.7916,15.7722,15.7722,24200.0
2010-09-16 12:10:00,16.19,16.2,16.18,16.19,41100.0,15.7722,15.7819,15.7624,15.7722,41100.0
2010-09-16 12:15:00,16.18,16.19,16.18,16.18,21500.0,15.7624,15.7722,15.7624,15.7624,21500.0
2010-09-16 12:20:00,16.18,16.19,16.17,16.17,43600.0,15.7624,15.7722,15.7527,15.7527,43600.0
2010-09-16 12:25:00,16.17,16.2,16.17,16.19,13300.0,15.7527,15.7819,15.7527,15.7722,13300.0
2010-09-16 12:30:00,16.19,16.22,16.19,16.22,8200.0,15.7722,15.8014,15.7722,15.8014,8200.0
2010-09-16 12:35:00,16.22,16.22,16.21,16.21,25500.0,15.8014,15.8014,15.7916,15.7916,25500.0
2010-09-16 12:40:00,16.21,16.23,16.21,16.23,10700.0,15.7916,15.8111,15.7916,15.8111,10700.0
2010-09-16 12:45:00,16.22,16.23,16.22,16.23,4900.0,15.8014,15.8111,15.8014,15.8111,4900.0
2010-09-16 12:50:00,16.22,16.23,16.22,16.23,2500.0,15.8014,15.8111,15.8014,15.8111,2500.0
2010-09-16 12:55:00,16.22,16.25,16.22,16.25,17400.0,15.8014,15.8306,15.8014,15.8306,17400.0
2010-09-16 13:00:00,16.25,16.26,16.24,16.25,13900.0,15.8306,15.8404,15.8209,15.8306,13900.0
2010-09-16 13:05:00,16.25,16.25,16.24,16.24,23500.0,15.8306,15.8306,15.8209,15.8209,23500.0
2010-09-16 13:10:00,16.25,16.26,16.22,16.26,50200.0,15.8306,15.8404,15.8014,15.8404,50200.0
2010-09-16 13:15:00,16.26,16.26,16.24,16.25,13500.0,15.8404,15.8404,15.8209,15.8306,13500.0
2010-09-16 13:20:00,16.24,16.29,16.24,16.29,24300.0,15.8209,15.8696,15.8209,15.8696,24300.0
2010-09-16 13:25:00,16.29,16.32,16.29,16.32,35700.0,15.8696,15.8988,15.8696,15.8988,35700.0
2010-09-16 13:30:00,16.32,16.33,16.3,16.3,42100.0,15.8988,15.9085,15.8793,15.8793,42100.0
2010-09-16 13:35:00,16.3,16.33,16.3,16.33,14000.0,15.8793,15.9085,15.8793,15.9085,14000.0
2010-09-16 13:40:00,16.32,16.32,16.31,16.32,15200.0,15.8988,15.8988,15.8891,15.8988,15200.0
2010-09-16 13:45:00,16.32,16.32,16.31,16.32,6700.0,15.8988,15.8988,15.8891,15.8988,6700.0
2010-09-16 13:50:00,16.32,16.35,16.32,16.33,17100.0,15.8988,15.928,15.8988,15.9085,17100.0
2010-09-16 13:55:00,16.33,16.34,16.32,16.34,15700.0,15.9085,15.9183,15.8988,15.9183,15700.0
2010-09-16 14:00:00,16.33,16.37,16.33,16.36,20400.0,15.9085,15.9475,15.9085,15.9378,20400.0
2010-09-16 14:05:00,16.35,16.36,16.35,16.35,3100.0,15.928,15.9378,15.928,15.928,3100.0
2010-09-16 14:10:00,16.35,16.38,16.35,16.38,23200.0,15.928,15.9573,15.928,15.9573,23200.0
2010-09-16 14:15:00,16.38,16.39,16.38,16.39,9000.0,15.9573,15.967,15.9573,15.967,9000.0
2010-09-16 14:20:00,16.39,16.39,16.37,16.39,19700.0,15.967,15.967,15.9475,15.967,19700.0
2010-09-16 14:25:00,16.39,16.41,16.39,16.39,82300.0,15.967,15.9865,15.967,15.967,82300.0
2010-09-16 14:30:00,16.4,16.4,16.39,16.4,9100.0,15.9767,15.9767,15.967,15.9767,9100.0
2010-09-16 14:35:00,16.39,16.4,16.39,16.4,25700.0,15.967,15.9767,15.967,15.9767,25700.0
2010-09-16 14:40:00,16.39,16.4,16.39,16.4,5600.0,15.967,15.9767,15.967,15.9767,5600.0
2010-09-16 14:45:00,16.4,16.4,16.39,16.4,9000.0,15.9767,15.9767,15.967,15.9767,9000.0
2010-09-16 14:50:00,16.39,16.4,16.37,16.39,35200.0,15.967,15.9767,15.9475,15.967,35200.0
2010-09-16 14:55:00,16.38,16.41,16.38,16.39,46200.0,15.9573,15.9865,15.9573,15.967,46200.0
2010-09-16 15:00:00,16.39,16.42,16.39,16.4,56800.0,15.967,15.9962,15.967,15.9767,56800.0
2010-09-16 15:05:00,16.4,16.42,16.4,16.42,22200.0,15.9767,15.9962,15.9767,15.9962,22200.0
2010-09-16 15:10:00,16.41,16.42,16.4,16.4,23700.0,15.9865,15.9962,15.9767,15.9767,23700.0
2010-09-16 15:15:00,16.4,16.45,16.4,16.44,32600.0,15.9767,16.0255,15.9767,16.0157,32600.0
2010-09-16 15:20:00,16.44,16.45,16.41,16.41,34900.0,16.0157,16.0255,15.9865,15.9865,34900.0
2010-09-16 15:25:00,16.41,16.42,16.41,16.41,11600.0,15.9865,15.9962,15.9865,15.9865,11600.0
2010-09-16 15:30:00,16.41,16.42,16.38,16.38,86700.0,15.9865,15.9962,15.9573,15.9573,86700.0
2010-09-16 15:35:00,16.39,16.39,16.37,16.38,22900.0,15.967,15.967,15.9475,15.9573,22900.0
2010-09-16 15:40:00,16.38,16.38,16.37,16.37,18200.0,15.9573,15.9573,15.9475,15.9475,18200.0
2010-09-16 15:45:00,16.38,16.38,16.37,16.38,17700.0,15.9573,15.9573,15.9475,15.9573,17700.0
2010-09-16 15:50:00,16.38,16.39,16.37,16.39,79500.0,15.9573,15.967,15.9475,15.967,79500.0
2010-09-16 15:55:00,16.39,16.39,16.38,16.38,157400.0,15.967,15.967,15.9573,15.9573,157400.0
2010-09-17 09:30:00,16.5,16.5,16.45,16.48,662900.0,16.0742,16.0742,16.0255,16.0547,662900.0
2010-09-17 09:35:00,16.48,16.49,16.45,16.45,145400.0,16.0547,16.0644,16.0255,16.0255,145400.0
2010-09-17 09:40:00,16.45,16.46,16.38,16.41,35200.0,16.0255,16.0352,15.9573,15.9865,35200.0
2010-09-17 09:45:00,16.41,16.41,16.35,16.39,47600.0,15.9865,15.9865,15.928,15.967,47600.0
2010-09-17 09:50:00,16.38,16.38,16.26,16.27,63700.0,15.9573,15.9573,15.8404,15.8501,63700.0
2010-09-17 09:55:00,16.26,16.3,16.21,16.23,144100.0,15.8404,15.8793,15.7916,15.8111,144100.0
2010-09-17 10:00:00,16.24,16.26,16.2,16.25,58800.0,15.8209,15.8404,15.7819,15.8306,58800.0
2010-09-17 10:05:00,16.25,16.3,16.21,16.24,59500.0,15.8306,15.8793,15.7916,15.8209,59500.0
2010-09-17 10:10:00,16.23,16.24,16.19,16.24,37700.0,15.8111,15.8209,15.7722,15.8209,37700.0
2010-09-17 10:15:00,16.23,16.25,16.19,16.25,31600.0,15.8111,15.8306,15.7722,15.8306,31600.0
2010-09-17 10:20:00,16.25,16.29,16.25,16.26,30200.0,15.8306,15.8696,15.8306,15.8404,30200.0
2010-09-17 10:25:00,16.27,16.3,16.26,16.29,18300.0,15.8501,15.8793,15.8404,15.8696,18300.0
2010-09-17 10:30:00,16.29,16.31,16.28,16.3,47900.0,15.8696,15.8891,15.8598,15.8793,47900.0
2010-09-17 10:35:00,16.31,16.33,16.3,16.33,17300.0,15.8891,15.9085,15.8793,15.9085,17300.0
2010-09-17 10:40:00,16.32,16.33,16.29,16.31,73700.0,15.8988,15.9085,15.8696,15.8891,73700.0
2010-09-17 10:45:00,16.31,16.34,16.31,16.33,17400.0,15.8891,15.9183,15.8891,15.9085,17400.0
2010-09-17 10:50:00,16.33,16.34,16.32,16.32,14700.0,15.9085,15.9183,15.8988,15.8988,14700.0
2010-09-17 10:55:00,16.33,16.36,16.3,16.33,57900.0,15.9085,15.9378,15.8793,15.9085,57900.0
2010-09-17 11:00:00,16.33,16.36,16.32,16.36,18300.0,15.9085,15.9378,15.8988,15.9378,18300.0
2010-09-17 11:05:00,16.36,16.38,16.34,16.35,29300.0,15.9378,15.9573,15.9183,15.928,29300.0
2010-09-17 11:10:00,16.36,16.37,16.34,16.35,22400.0,15.9378,15.9475,15.9183,15.928,22400.0
2010-09-17 11:15:00,16.36,16.37,16.33,16.33,20700.0,15.9378,15.9475,15.9085,15.9085,20700.0
2010-09-17 11:20:00,16.33,16.36,16.33,16.33,20100.0,15.9085,15.9378,15.9085,15.9085,20100.0
2010-09-17 11:25:00,16.33,16.33,16.28,16.3,64100.0,15.9085,15.9085,15.8598,15.8793,64100.0
2010-09-17 11:30:00,16.29,16.31,16.29,16.3,15900.0,15.8696,15.8891,15.8696,15.8793,15900.0
2010-09-17 11:35:00,16.31,16.31,16.26,16.26,25100.0,15.8891,15.8891,15.8404,15.8404,25100.0
2010-09-17 11:40:00,16.26,16.27,16.26,16.27,11800.0,15.8404,15.8501,15.8404,15.8501,11800.0
2010-09-17 11:45:00,16.27,16.27,16.25,16.26,9300.0,15.8501,15.8501,15.8306,15.8404,9300.0
2010-09-17 11:50:00,16.26,16.29,16.25,16.29,32800.0,15.8404,15.8696,15.8306,15.8696,32800.0
2010-09-17 11:55:00,16.29,16.3,16.25,16.25,18300.0,15.8696,15.8793,15.8306,15.8306,18300.0
2010-09-17 12:00:00,16.25,16.29,16.25,16.27,24500.0,15.8306,15.8696,15.8306,15.8501,24500.0
2010-09-17 12:05:00,16.27,16.29,16.27,16.29,9200.0,15.8501,15.8696,15.8501,15.8696,9200.0
2010-09-17 12:10:00,16.28,16.28,16.26,16.26,23000.0,15.8598,15.8598,15.8404,15.8404,23000.0
2010-09-17 12:15:00,16.27,16.28,16.25,16.25,41200.0,15.8501,15.8598,15.8306,15.8306,41200.0
2010-09-17 12:20:00,16.26,16.27,16.25,16.27,17200.0,15.8404,15.8501,15.8306,15.8501,17200.0
2010-09-17 12:25:00,16.27,16.28,16.26,16.28,4700.0,15.8501,15.8598,15.8404,15.8598,4700.0
2010-09-17 12:30:00,16.28,16.29,16.26,16.27,30700.0,15.8598,15.8696,15.8404,15.8501,30700.0
2010-09-17 12:35:00,16.26,16.27,16.26,16.26,14400.0,15.8404,15.8501,15.8404,15.8404,14400.0
2010-09-17 12:40:00,16.26,16.27,16.25,16.26,10200.0,15.8404,15.8501,15.8306,15.8404,10200.0
2010-09-17 12:45:00,16.26,16.27,16.24,16.24,20300.0,15.8404,15.8501,15.8209,15.8209,20300.0
2010-09-17 12:50:00,16.25,16.26,16.23,16.24,20900.0,15.8306,15.8404,15.8111,15.8209,20900.0
2010-09-17 12:55:00,16.24,16.24,16.19,16.21,93100.0,15.8209,15.8209,15.7722,15.7916,93100.0
2010-09-17 13:00:00,16.21,16.24,16.21,16.24,8900.0,15.7916,15.8209,15.7916,15.8209,8900.0
2010-09-17 13:05:00,16.24,16.24,16.21,16.22,30700.0,15.8209,15.8209,15.7916,15.8014,30700.0
2010-09-17 13:10:00,16.22,16.23,16.22,16.22,3900.0,15.8014,15.8111,15.8014,15.8014,3900.0
2010-09-17 13:15:00,16.23,16.23,16.22,16.23,4000.0,15.8111,15.8111,15.8014,15.8111,4000.0
2010-09-17 13:20:00,16.23,16.26,16.22,16.25,25400.0,15.8111,15.8404,15.8014,15.8306,25400.0
2010-09-17 13:25:00,16.26,16.28,16.25,16.26,10600.0,15.8404,15.8598,15.8306,15.8404,10600.0
2010-09-17 13:30:00,16.27,16.29,16.26,16.27,28200.0,15.8501,15.8696,15.8404,15.8501,28200.0
2010-09-17 13:35:00,16.28,16.28,16.25,16.26,23500.0,15.8598,15.8598,15.8306,15.8404,23500.0
2010-09-17 13:40:00,16.27,16.27,16.25,16.25,28000.0,15.8501,15.8501,15.8306,15.8306,28000.0
2010-09-17 13:45:00,16.26,16.28,16.25,16.25,22900.0,15.8404,15.8598,15.8306,15.8306,22900.0
2010-09-17 13:50:00,16.26,16.27,16.25,16.26,25800.0,15.8404,15.8501,15.8306,15.8404,25800.0
2010-09-17 13:55:00,16.27,16.29,16.27,16.27,20300.0,15.8501,15.8696,15.8501,15.8501,20300.0
2010-09-17 14:00:00,16.27,16.28,16.26,16.26,7800.0,15.8501,15.8598,15.8404,15.8404,7800.0
2010-09-17 14:05:00,16.27,16.27,16.24,16.26,38100.0,15.8501,15.8501,15.8209,15.8404,38100.0
2010-09-17 14:10:00,16.26,16.29,16.26,16.29,15100.0,15.8404,15.8696,15.8404,15.8696,15100.0
2010-09-17 14:15:00,16.29,16.29,16.27,16.28,15500.0,15.8696,15.8696,15.8501,15.8598,15500.0
2010-09-17 14:20:00,16.27,16.28,16.25,16.26,15300.0,15.8501,15.8598,15.8306,15.8404,15300.0
2010-09-17 14:25:00,16.25,16.28,16.25,16.26,36100.0,15.8306,15.8598,15.8306,15.8404,36100.0
2010-09-17 14:30:00,16.26,16.29,16.25,16.29,20200.0,15.8404,15.8696,15.8306,15.8696,20200.0
2010-09-17 14:35:00,16.28,16.3,16.27,16.29,48400.0,15.8598,15.8793,15.8501,15.8696,48400.0
2010-09-17 14:40:00,16.3,16.3,16.28,16.29,25700.0,15.8793,15.8793,15.8598,15.8696,25700.0
2010-09-17 14:45:00,16.28,16.3,16.28,16.3,23900.0,15.8598,15.8793,15.8598,15.8793,23900.0
2010-09-17 14:50:00,16.29,16.3,16.27,16.28,19800.0,15.8696,15.8793,15.8501,15.8598,19800.0
2010-09-17 14:55:00,16.28,16.29,16.27,16.29,19900.0,15.8598,15.8696,15.8501,15.8696,19900.0
2010-09-17 15:00:00,16.28,16.29,16.27,16.29,34700.0,15.8598,15.8696,15.8501,15.8696,34700.0
2010-09-17 15:05:00,16.28,16.29,16.26,16.28,56200.0,15.8598,15.8696,15.8404,15.8598,56200.0
2010-09-17 15:10:00,16.28,16.28,16.26,16.26,24300.0,15.8598,15.8598,15.8404,15.8404,24300.0
2010-09-17 15:15:00,16.26,16.28,16.25,16.25,58800.0,15.8404,15.8598,15.8306,15.8306,58800.0
2010-09-17 15:20:00,16.26,16.27,16.25,16.26,37600.0,15.8404,15.8501,15.8306,15.8404,37600.0
2010-09-17 15:25:00,16.25,16.25,16.22,16.22,25700.0,15.8306,15.8306,15.8014,15.8014,25700.0
2010-09-17 15:30:00,16.23,16.25,16.22,16.25,27400.0,15.8111,15.8306,15.8014,15.8306,27400.0
2010-09-17 15:35:00,16.25,16.25,16.21,16.22,54400.0,15.8306,15.8306,15.7916,15.8014,54400.0
2010-09-17 15:40:00,16.21,16.25,16.2,16.25,90700.0,15.7916,15.8306,15.7819,15.8306,90700.0
2010-09-17 15:45:00,16.25,16.25,16.24,16.25,45800.0,15.8306,15.8306,15.8209,15.8306,45800.0
2010-09-17 15:50:00,16.24,16.28,16.24,16.27,160600.0,15.8209,15.8598,15.8209,15.8501,160600.0
2010-09-17 15:55:00,16.27,16.28,16.25,16.26,182700.0,15.8501,15.8598,15.8306,15.8404,182700.0
2010-09-20 09:30:00,16.33,16.42,16.27,16.31,75300.0,15.9085,15.9962,15.8501,15.8891,75300.0
2010-09-20 09:35:00,16.33,16.35,16.31,16.35,29000.0,15.9085,15.928,15.8891,15.928,29000.0
2010-09-20 09:40:00,16.35,16.35,16.31,16.34,25500.0,15.928,15.928,15.8891,15.9183,25500.0
2010-09-20 09:45:00,16.34,16.37,16.32,16.33,159300.0,15.9183,15.9475,15.8988,15.9085,159300.0
2010-09-20 09:50:00,16.34,16.43,16.34,16.43,539400.0,15.9183,16.006,15.9183,16.006,539400.0
2010-09-20 09:55:00,16.44,16.45,16.43,16.44,18400.0,16.0157,16.0255,16.006,16.0157,18400.0
2010-09-20 10:00:00,16.43,16.49,16.39,16.49,38800.0,16.006,16.0644,15.967,16.0644,38800.0
2010-09-20 10:05:00,16.49,16.51,16.47,16.51,122700.0,16.0644,16.0839,16.0449,16.0839,122700.0
2010-09-20 10:10:00,16.51,16.51,16.49,16.5,34600.0,16.0839,16.0839,16.0644,16.0742,34600.0
2010-09-20 10:15:00,16.5,16.5,16.49,16.5,98600.0,16.0742,16.0742,16.0644,16.0742,98600.0
2010-09-20 10:20:00,16.5,16.51,16.48,16.49,63500.0,16.0742,16.0839,16.0547,16.0644,63500.0
2010-09-20 10:25:00,16.48,16.48,16.45,16.46,35900.0,16.0547,16.0547,16.0255,16.0352,35900.0
2010-09-20 10:30:00,16.47,16.47,16.44,16.45,29500.0,16.0449,16.0449,16.0157,16.0255,29500.0
2010-09-20 10:35:00,16.45,16.46,16.45,16.45,10300.0,16.0255,16.0352,16.0255,16.0255,10300.0
2010-09-20 10:40:00,16.45,16.47,16.42,16.44,44800.0,16.0255,16.0449,15.9962,16.0157,44800.0
2010-09-20 10:45:00,16.44,16.47,16.42,16.45,37700.0,16.0157,16.0449,15.9962,16.0255,37700.0
2010-09-20 10:50:00,16.45,16.48,16.44,16.45,76800.0,16.0255,16.0547,16.0157,16.0255,76800.0
2010-09-20 10:55:00,16.45,16.46,16.44,16.45,30900.0,16.0255,16.0352,16.0157,16.0255,30900.0
2010-09-20 11:00:00,16.45,16.46,16.45,16.45,6800.0,16.0255,16.0352,16.0255,16.0255,6800.0
2010-09-20 11:05:00,16.45,16.47,16.45,16.45,34800.0,16.0255,16.0449,16.0255,16.0255,34800.0
2010-09-20 11:10:00,16.45,16.45,16.41,16.42,23300.0,16.0255,16.0255,15.9865,15.9962,23300.0
2010-09-20 11:15:00,16.42,16.42,16.39,16.4,26800.0,15.9962,15.9962,15.967,15.9767,26800.0
2010-09-20 11:20:00,16.41,16.42,16.4,16.4,36300.0,15.9865,15.9962,15.9767,15.9767,36300.0
2010-09-20 11:25:00,16.41,16.41,16.38,16.39,224900.0,15.9865,15.9865,15.9573,15.967,224900.0
2010-09-20 11:30:00,16.39,16.4,16.37,16.39,368100.0,15.967,15.9767,15.9475,15.967,368100.0
2010-09-20 11:35:00,16.39,16.4,16.38,16.39,139000.0,15.967,15.9767,15.9573,15.967,139000.0
2010-09-20 11:40:00,16.39,16.39,16.35,16.37,73600.0,15.967,15.967,15.928,15.9475,73600.0
2010-09-20 11:45:00,16.37,16.39,16.36,16.36,37300.0,15.9475,15.967,15.9378,15.9378,37300.0
2010-09-20 11:50:00,16.37,16.37,16.33,16.35,36800.0,15.9475,15.9475,15.9085,15.928,36800.0
2010-09-20 11:55:00,16.36,16.4,16.35,16.4,42700.0,15.9378,15.9767,15.928,15.9767,42700.0
2010-09-20 12:00:00,16.39,16.4,16.36,16.36,16100.0,15.967,15.9767,15.9378,15.9378,16100.0
2010-09-20 12:05:00,16.37,16.37,16.3,16.3,34500.0,15.9475,15.9475,15.8793,15.8793,34500.0
2010-09-20 12:10:00,16.3,16.34,16.29,16.31,63500.0,15.8793,15.9183,15.8696,15.8891,63500.0
2010-09-20 12:15:00,16.32,16.33,16.3,16.32,30700.0,15.8988,15.9085,15.8793,15.8988,30700.0
2010-09-20 12:20:00,16.31,16.33,16.29,16.3,78200.0,15.8891,15.9085,15.8696,15.8793,78200.0
2010-09-20 12:25:00,16.3,16.31,16.29,16.29,26300.0,15.8793,15.8891,15.8696,15.8696,26300.0
2010-09-20 12:30:00,16.3,16.3,16.28,16.3,40900.0,15.8793,15.8793,15.8598,15.8793,40900.0
2010-09-20 12:35:00,16.31,16.33,16.3,16.33,21400.0,15.8891,15.9085,15.8793,15.9085,21400.0
2010-09-20 12:40:00,16.34,16.35,16.3,16.32,41900.0,15.9183,15.928,15.8793,15.8988,41900.0
2010-09-20 12:45:00,16.32,16.35,16.32,16.33,52900.0,15.8988,15.928,15.8988,15.9085,52900.0
2010-09-20 12:50:00,16.33,16.34,16.32,16.33,26800.0,15.9085,15.9183,15.8988,15.9085,26800.0
2010-09-20 12:55:00,16.34,16.34,16.31,16.33,12300.0,15.9183,15.9183,15.8891,15.9085,12300.0
2010-09-20 13:00:00,16.32,16.33,16.3,16.3,49600.0,15.8988,15.9085,15.8793,15.8793,49600.0
2010-09-20 13:05:00,16.3,16.31,16.3,16.3,13900.0,15.8793,15.8891,15.8793,15.8793,13900.0
2010-09-20 13:10:00,16.31,16.31,16.26,16.27,32500.0,15.8891,15.8891,15.8404,15.8501,32500.0
2010-09-20 13:15:00,16.27,16.28,16.23,16.28,45200.0,15.8501,15.8598,15.8111,15.8598,45200.0
2010-09-20 13:20:00,16.28,16.3,16.27,16.3,15400.0,15.8598,15.8793,15.8501,15.8793,15400.0
2010-09-20 13:25:00,16.3,16.32,16.3,16.32,8300.0,15.8793,15.8988,15.8793,15.8988,8300.0
2010-09-20 13:30:00,16.31,16.31,16.27,16.27,16600.0,15.8891,15.8891,15.8501,15.8501,16600.0
2010-09-20 13:35:00,16.28,16.32,16.27,16.31,28400.0,15.8598,15.8988,15.8501,15.8891,28400.0
2010-09-20 13:40:00,16.32,16.33,16.31,16.31,21800.0,15.8988,15.9085,15.8891,15.8891,21800.0
2010-09-20 13:45:00,16.32,16.32,16.31,16.31,18500.0,15.8988,15.8988,15.8891,15.8891,18500.0
2010-09-20 13:50:00,16.31,16.31,16.29,16.29,7700.0,15.8891,15.8891,15.8696,15.8696,7700.0
2010-09-20 13:55:00,16.3,16.3,16.29,16.29,7300.0,15.8793,15.8793,15.8696,15.8696,7300.0
2010-09-20 14:00:00,16.29,16.3,16.29,16.29,5500.0,15.8696,15.8793,15.8696,15.8696,5500.0
2010-09-20 14:05:00,16.3,16.3,16.27,16.29,26400.0,15.8793,15.8793,15.8501,15.8696,26400.0
2010-09-20 14:10:00,16.3,16.32,16.3,16.32,8500.0,15.8793,15.8988,15.8793,15.8988,8500.0
2010-09-20 14:15:00,16.31,16.35,16.31,16.35,15700.0,15.8891,15.928,15.8891,15.928,15700.0
2010-09-20 14:20:00,16.35,16.39,16.34,16.37,37300.0,15.928,15.967,15.9183,15.9475,37300.0
2010-09-20 14:25:00,16.36,16.38,16.35,16.38,20600.0,15.9378,15.9573,15.928,15.9573,20600.0
2010-09-20 14:30:00,16.38,16.4,16.37,16.39,62800.0,15.9573,15.9767,15.9475,15.967,62800.0
2010-09-20 14:35:00,16.4,16.41,16.39,16.39,93500.0,15.9767,15.9865,15.967,15.967,93500.0
2010-09-20 14:40:00,16.39,16.4,16.39,16.39,10500.0,15.967,15.9767,15.967,15.967,10500.0
2010-09-20 14:45:00,16.4,16.41,16.37,16.39,51300.0,15.9767,15.9865,15.9475,15.967,51300.0
2010-09-20 14:50:00,16.4,16.42,16.39,16.42,30400.0,15.9767,15.9962,15.967,15.9962,30400.0
2010-09-20 14:55:00,16.42,16.43,16.41,16.43,55100.0,15.9962,16.006,15.9865,16.006,55100.0
2010-09-20 15:00:00,16.43,16.43,16.41,16.41,56100.0,16.006,16.006,15.9865,15.9865,56100.0
2010-09-20 15:05:00,16.41,16.43,16.4,16.41,62000.0,15.9865,16.006,15.9767,15.9865,62000.0
2010-09-20 15:10:00,16.41,16.43,16.4,16.41,60000.0,15.9865,16.006,15.9767,15.9865,60000.0
2010-09-20 15:15:00,16.42,16.44,16.41,16.43,69000.0,15.9962,16.0157,15.9865,16.006,69000.0
2010-09-20 15:20:00,16.44,16.45,16.41,16.41,68100.0,16.0157,16.0255,15.9865,15.9865,68100.0
2010-09-20 15:25:00,16.41,16.43,16.4,16.4,78000.0,15.9865,16.006,15.9767,15.9767,78000.0
2010-09-20 15:30:00,16.4,16.41,16.37,16.41,86000.0,15.9767,15.9865,15.9475,15.9865,86000.0
2010-09-20 15:35:00,16.41,16.41,16.39,16.39,100500.0,15.9865,15.9865,15.967,15.967,100500.0
2010-09-20 15:40:00,16.39,16.4,16.38,16.39,68100.0,15.967,15.9767,15.9573,15.967,68100.0
2010-09-20 15:45:00,16.39,16.4,16.37,16.39,95200.0,15.967,15.9767,15.9475,15.967,95200.0
2010-09-20 15:50:00,16.39,16.41,16.38,16.38,167100.0,15.967,15.9865,15.9573,15.9573,167100.0
2010-09-20 15:55:00,16.38,16.38,16.35,16.35,253900.0,15.9573,15.9573,15.928,15.928,253900.0
2010-09-21 09:30:00,16.31,16.4,16.31,16.39,55700.0,15.8891,15.9767,15.8891,15.967,55700.0
2010-09-21 09:35:00,16.38,16.42,16.33,16.4,54300.0,15.9573,15.9962,15.9085,15.9767,54300.0
2010-09-21 09:40:00,16.4,16.4,16.34,16.39,28500.0,15.9767,15.9767,15.9183,15.967,28500.0
2010-09-21 09:45:00,16.39,16.44,16.39,16.41,31600.0,15.967,16.0157,15.967,15.9865,31600.0
2010-09-21 09:50:00,16.4,16.41,16.34,16.35,42900.0,15.9767,15.9865,15.9183,15.928,42900.0
2010-09-21 09:55:00,16.36,16.4,16.35,16.37,20700.0,15.9378,15.9767,15.928,15.9475,20700.0
2010-09-21 10:00:00,16.37,16.38,16.36,16.37,15600.0,15.9475,15.9573,15.9378,15.9475,15600.0
2010-09-21 10:05:00,16.38,16.39,16.36,16.39,24100.0,15.9573,15.967,15.9378,15.967,24100.0
2010-09-21 10:10:00,16.38,16.4,16.37,16.39,11000.0,15.9573,15.9767,15.9475,15.967,11000.0
2010-09-21 10:15:00,16.4,16.41,16.39,16.39,26700.0,15.9767,15.9865,15.967,15.967,26700.0
2010-09-21 10:20:00,16.4,16.41,16.37,16.38,21800.0,15.9767,15.9865,15.9475,15.9573,21800.0
2010-09-21 10:25:00,16.38,16.4,16.37,16.38,35000.0,15.9573,15.9767,15.9475,15.9573,35000.0
2010-09-21 10:30:00,16.38,16.41,16.37,16.39,20400.0,15.9573,15.9865,15.9475,15.967,20400.0
2010-09-21 10:35:00,16.38,16.41,16.38,16.38,34900.0,15.9573,15.9865,15.9573,15.9573,34900.0
2010-09-21 10:40:00,16.39,16.4,16.36,16.36,17800.0,15.967,15.9767,15.9378,15.9378,17800.0
2010-09-21 10:45:00,16.36,16.4,16.36,16.4,29900.0,15.9378,15.9767,15.9378,15.9767,29900.0
2010-09-21 10:50:00,16.4,16.4,16.37,16.37,14600.0,15.9767,15.9767,15.9475,15.9475,14600.0
2010-09-21 10:55:00,16.37,16.38,16.33,16.35,14500.0,15.9475,15.9573,15.9085,15.928,14500.0
2010-09-21 11:00:00,16.36,16.37,16.34,16.36,18900.0,15.9378,15.9475,15.9183,15.9378,18900.0
2010-09-21 11:05:00,16.36,16.37,16.34,16.35,44000.0,15.9378,15.9475,15.9183,15.928,44000.0
2010-09-21 11:10:00,16.35,16.38,16.34,16.34,27000.0,15.928,15.9573,15.9183,15.9183,27000.0
2010-09-21 11:15:00,16.34,16.34,16.32,16.32,14000.0,15.9183,15.9183,15.8988,15.8988,14000.0
2010-09-21 11:20:00,16.33,16.34,16.3,16.3,27000.0,15.9085,15.9183,15.8793,15.8793,27000.0
2010-09-21 11:25:00,16.3,16.31,16.28,16.28,33300.0,15.8793,15.8891,15.8598,15.8598,33300.0
2010-09-21 11:30:00,16.28,16.28,16.23,16.23,49000.0,15.8598,15.8598,15.8111,15.8111,49000.0
2010-09-21 11:35:00,16.23,16.26,16.23,16.26,14500.0,15.8111,15.8404,15.8111,15.8404,14500.0
2010-09-21 11:40:00,16.25,16.27,16.25,16.26,17700.0,15.8306,15.8501,15.8306,15.8404,17700.0
2010-09-21 11:45:00,16.26,16.28,16.26,16.28,5100.0,15.8404,15.8598,15.8404,15.8598,5100.0
2010-09-21 11:50:00,16.28,16.28,16.27,16.27,4300.0,15.8598,15.8598,15.8501,15.8501,4300.0
2010-09-21 11:55:00,16.27,16.28,16.27,16.27,7500.0,15.8501,15.8598,15.8501,15.8501,7500.0
2010-09-21 12:00:00,16.27,16.3,16.26,16.3,24200.0,15.8501,15.8793,15.8404,15.8793,24200.0
2010-09-21 12:05:00,16.3,16.31,16.27,16.31,10600.0,15.8793,15.8891,15.8501,15.8891,10600.0
2010-09-21 12:10:00,16.31,16.32,16.31,16.32,18100.0,15.8891,15.8988,15.8891,15.8988,18100.0
2010-09-21 12:15:00,16.32,16.32,16.31,16.32,2400.0,15.8988,15.8988,15.8891,15.8988,2400.0
2010-09-21 12:20:00,16.32,16.34,16.32,16.32,18000.0,15.8988,15.9183,15.8988,15.8988,18000.0
2010-09-21 12:25:00,16.32,16.33,16.32,16.33,3100.0,15.8988,15.9085,15.8988,15.9085,3100.0
2010-09-21 12:30:00,16.33,16.33,16.31,16.31,9100.0,15.9085,15.9085,15.8891,15.8891,9100.0
2010-09-21 12:35:00,16.32,16.33,16.3,16.31,27400.0,15.8988,15.9085,15.8793,15.8891,27400.0
2010-09-21 12:40:00,16.31,16.32,16.31,16.32,6400.0,15.8891,15.8988,15.8891,15.8988,6400.0
2010-09-21 12:45:00,16.31,16.33,16.31,16.31,17400.0,15.8891,15.9085,15.8891,15.8891,17400.0
2010-09-21 12:50:00,16.31,16.31,16.29,16.3,4300.0,15.8891,15.8891,15.8696,15.8793,4300.0
2010-09-21 12:55:00,16.29,16.3,16.29,16.3,20400.0,15.8696,15.8793,15.8696,15.8793,20400.0
2010-09-21 13:00:00,16.3,16.31,16.28,16.28,29600.0,15.8793,15.8891,15.8598,15.8598,29600.0
2010-09-21 13:05:00,16.28,16.29,16.25,16.26,33500.0,15.8598,15.8696,15.8306,15.8404,33500.0
2010-09-21 13:10:00,16.26,16.28,16.26,16.27,15700.0,15.8404,15.8598,15.8404,15.8501,15700.0
2010-09-21 13:15:00,16.27,16.28,16.25,16.26,45100.0,15.8501,15.8598,15.8306,15.8404,45100.0
2010-09-21 13:20:00,16.27,16.28,16.24,16.25,46000.0,15.8501,15.8598,15.8209,15.8306,46000.0
2010-09-21 13:25:00,16.25,16.27,16.25,16.26,10600.0,15.8306,15.8501,15.8306,15.8404,10600.0
2010-09-21 13:30:00,16.27,16.27,16.22,16.22,14500.0,15.8501,15.8501,15.8014,15.8014,14500.0
2010-09-21 13:35:00,16.23,16.23,16.22,16.23,10100.0,15.8111,15.8111,15.8014,15.8111,10100.0
2010-09-21 13:40:00,16.23,16.23,16.2,16.21,38500.0,15.8111,15.8111,15.7819,15.7916,38500.0
2010-09-21 13:45:00,16.22,16.23,16.21,16.23,15500.0,15.8014,15.8111,15.7916,15.8111,15500.0
2010-09-21 13:50:00,16.23,16.25,16.21,16.24,44300.0,15.8111,15.8306,15.7916,15.8209,44300.0
2010-09-21 13:55:00,16.25,16.26,16.24,16.24,17000.0,15.8306,15.8404,15.8209,15.8209,17000.0
2010-09-21 14:00:00,16.24,16.26,16.24,16.25,11400.0,15.8209,15.8404,15.8209,15.8306,11400.0
2010-09-21 14:05:00,16.25,16.26,16.24,16.25,19900.0,15.8306,15.8404,15.8209,15.8306,19900.0
2010-09-21 14:10:00,16.25,16.28,16.23,16.24,56900.0,15.8306,15.8598,15.8111,15.8209,56900.0
2010-09-21 14:15:00,16.24,16.36,16.17,16.32,165400.0,15.8209,15.9378,15.7527,15.8988,165400.0
2010-09-21 14:20:00,16.33,16.33,16.27,16.3,89900.0,15.9085,15.9085,15.8501,15.8793,89900.0
2010-09-21 14:25:00,16.3,16.33,16.25,16.32,74800.0,15.8793,15.9085,15.8306,15.8988,74800.0
2010-09-21 14:30:00,16.33,16.36,16.3,16.35,81000.0,15.9085,15.9378,15.8793,15.928,81000.0
2010-09-21 14:35:00,16.35,16.4,16.34,16.4,37500.0,15.928,15.9767,15.9183,15.9767,37500.0
2010-09-21 14:40:00,16.41,16.42,16.39,16.4,57900.0,15.9865,15.9962,15.967,15.9767,57900.0
2010-09-21 14:45:00,16.39,16.39,16.35,16.38,37600.0,15.967,15.967,15.928,15.9573,37600.0
2010-09-21 14:50:00,16.39,16.39,16.32,16.35,49200.0,15.967,15.967,15.8988,15.928,49200.0
2010-09-21 14:55:00,16.35,16.36,16.32,16.34,29500.0,15.928,15.9378,15.8988,15.9183,29500.0
2010-09-21 15:00:00,16.35,16.36,16.31,16.35,53200.0,15.928,15.9378,15.8891,15.928,53200.0
2010-09-21 15:05:00,16.35,16.38,16.32,16.37,58700.0,15.928,15.9573,15.8988,15.9475,58700.0
2010-09-21 15:10:00,16.36,16.37,16.31,16.34,44100.0,15.9378,15.9475,15.8891,15.9183,44100.0
2010-09-21 15:15:00,16.33,16.36,16.33,16.36,64500.0,15.9085,15.9378,15.9085,15.9378,64500.0
2010-09-21 15:20:00,16.36,16.37,16.32,16.33,53100.0,15.9378,15.9475,15.8988,15.9085,53100.0
2010-09-21 15:25:00,16.33,16.33,16.27,16.29,104100.0,15.9085,15.9085,15.8501,15.8696,104100.0
2010-09-21 15:30:00,16.29,16.29,16.22,16.26,91300.0,15.8696,15.8696,15.8014,15.8404,91300.0
2010-09-21 15:35:00,16.27,16.27,16.22,16.27,128200.0,15.8501,15.8501,15.8014,15.8501,128200.0
2010-09-21 15:40:00,16.27,16.29,16.25,16.28,63400.0,15.8501,15.8696,15.8306,15.8598,63400.0
2010-09-21 15:45:00,16.29,16.29,16.25,16.27,84900.0,15.8696,15.8696,15.8306,15.8501,84900.0
2010-09-21 15:50:00,16.27,16.33,16.26,16.29,137500.0,15.8501,15.9085,15.8404,15.8696,137500.0
2010-09-21 15:55:00,16.3,16.3,16.28,16.29,139800.0,15.8793,15.8793,15.8598,15.8696,139800.0
2010-09-22 09:30:00,16.28,16.4,16.19,16.31,119100.0,15.8598,15.9767,15.7722,15.8891,119100.0
2010-09-22 09:35:00,16.31,16.31,16.23,16.3,62600.0,15.8891,15.8891,15.8111,15.8793,62600.0
2010-09-22 09:40:00,16.29,16.4,16.28,16.38,54500.0,15.8696,15.9767,15.8598,15.9573,54500.0
2010-09-22 09:45:00,16.38,16.44,16.37,16.4,62700.0,15.9573,16.0157,15.9475,15.9767,62700.0
2010-09-22 09:50:00,16.4,16.41,16.33,16.34,36200.0,15.9767,15.9865,15.9085,15.9183,36200.0
2010-09-22 09:55:00,16.33,16.35,16.31,16.33,44000.0,15.9085,15.928,15.8891,15.9085,44000.0
2010-09-22 10:00:00,16.33,16.33,16.19,16.23,51200.0,15.9085,15.9085,15.7722,15.8111,51200.0
2010-09-22 10:05:00,16.22,16.25,16.2,16.25,15900.0,15.8014,15.8306,15.7819,15.8306,15900.0
2010-09-22 10:10:00,16.25,16.3,16.24,16.3,22300.0,15.8306,15.8793,15.8209,15.8793,22300.0
2010-09-22 10:15:00,16.3,16.31,16.27,16.29,34600.0,15.8793,15.8891,15.8501,15.8696,34600.0
2010-09-22 10:20:00,16.29,16.3,16.24,16.24,87600.0,15.8696,15.8793,15.8209,15.8209,87600.0
2010-09-22 10:25:00,16.25,16.25,16.18,16.18,68300.0,15.8306,15.8306,15.7624,15.7624,68300.0
2010-09-22 10:30:00,16.18,16.2,16.15,16.19,107900.0,15.7624,15.7819,15.7332,15.7722,107900.0
2010-09-22 10:35:00,16.19,16.22,16.15,16.17,58600.0,15.7722,15.8014,15.7332,15.7527,58600.0
2010-09-22 10:40:00,16.16,16.19,16.14,16.18,74100.0,15.7429,15.7722,15.7235,15.7624,74100.0
2010-09-22 10:45:00,16.18,16.23,16.17,16.22,45500.0,15.7624,15.8111,15.7527,15.8014,45500.0
2010-09-22 10:50:00,16.22,16.28,16.21,16.25,54800.0,15.8014,15.8598,15.7916,15.8306,54800.0
2010-09-22 10:55:00,16.24,16.28,16.24,16.26,23800.0,15.8209,15.8598,15.8209,15.8404,23800.0
2010-09-22 11:00:00,16.27,16.3,16.24,16.24,29100.0,15.8501,15.8793,15.8209,15.8209,29100.0
2010-09-22 11:05:00,16.25,16.26,16.18,16.19,35900.0,15.8306,15.8404,15.7624,15.7722,35900.0
2010-09-22 11:10:00,16.2,16.2,16.16,16.18,62300.0,15.7819,15.7819,15.7429,15.7624,62300.0
2010-09-22 11:15:00,16.18,16.19,16.17,16.18,12600.0,15.7624,15.7722,15.7527,15.7624,12600.0
2010-09-22 11:20:00,16.18,16.19,16.13,16.13,52900.0,15.7624,15.7722,15.7137,15.7137,52900.0
2010-09-22 11:25:00,16.12,16.15,16.11,16.15,27700.0,15.704,15.7332,15.6942,15.7332,27700.0
2010-09-22 11:30:00,16.16,16.16,16.13,16.15,23800.0,15.7429,15.7429,15.7137,15.7332,23800.0
2010-09-22 11:35:00,16.15,16.2,16.14,16.18,15800.0,15.7332,15.7819,15.7235,15.7624,15800.0
2010-09-22 11:40:00,16.19,16.2,16.16,16.17,30700.0,15.7722,15.7819,15.7429,15.7527,30700.0
2010-09-22 11:45:00,16.18,16.19,16.18,16.18,11800.0,15.7624,15.7722,15.7624,15.7624,11800.0
2010-09-22 11:50:00,16.18,16.22,16.17,16.22,34900.0,15.7624,15.8014,15.7527,15.8014,34900.0
2010-09-22 11:55:00,16.22,16.24,16.22,16.23,13000.0,15.8014,15.8209,15.8014,15.8111,13000.0
2010-09-22 12:00:00,16.23,16.25,16.23,16.23,45900.0,15.8111,15.8306,15.8111,15.8111,45900.0
2010-09-22 12:05:00,16.23,16.24,16.22,16.23,18000.0,15.8111,15.8209,15.8014,15.8111,18000.0
2010-09-22 12:10:00,16.24,16.26,16.23,16.24,21400.0,15.8209,15.8404,15.8111,15.8209,21400.0
2010-09-22 12:15:00,16.24,16.27,16.22,16.23,73300.0,15.8209,15.8501,15.8014,15.8111,73300.0
2010-09-22 12:20:00,16.24,16.24,16.19,16.19,21500.0,15.8209,15.8209,15.7722,15.7722,21500.0
2010-09-22 12:25:00,16.19,16.21,16.19,16.2,19800.0,15.7722,15.7916,15.7722,15.7819,19800.0
2010-09-22 12:30:00,16.2,16.2,16.18,16.19,9600.0,15.7819,15.7819,15.7624,15.7722,9600.0
2010-09-22 12:35:00,16.2,16.2,16.16,16.17,42100.0,15.7819,15.7819,15.7429,15.7527,42100.0
2010-09-22 12:40:00,16.18,16.2,16.16,16.19,24700.0,15.7624,15.7819,15.7429,15.7722,24700.0
2010-09-22 12:45:00,16.18,16.21,16.18,16.18,11900.0,15.7624,15.7916,15.7624,15.7624,11900.0
2010-09-22 12:50:00,16.19,16.19,16.16,16.17,7400.0,15.7722,15.7722,15.7429,15.7527,7400.0
2010-09-22 12:55:00,16.18,16.2,16.17,16.19,6500.0,15.7624,15.7819,15.7527,15.7722,6500.0
2010-09-22 13:00:00,16.19,16.21,16.19,16.21,5100.0,15.7722,15.7916,15.7722,15.7916,5100.0
2010-09-22 13:05:00,16.21,16.22,16.16,16.17,26400.0,15.7916,15.8014,15.7429,15.7527,26400.0
2010-09-22 13:10:00,16.17,16.18,16.15,16.17,15400.0,15.7527,15.7624,15.7332,15.7527,15400.0
2010-09-22 13:15:00,16.17,16.17,16.14,16.16,15900.0,15.7527,15.7527,15.7235,15.7429,15900.0
2010-09-22 13:20:00,16.17,16.17,16.15,16.15,7900.0,15.7527,15.7527,15.7332,15.7332,7900.0
2010-09-22 13:25:00,16.16,16.17,16.15,16.16,17600.0,15.7429,15.7527,15.7332,15.7429,17600.0
2010-09-22 13:30:00,16.17,16.18,16.16,16.18,8300.0,15.7527,15.7624,15.7429,15.7624,8300.0
2010-09-22 13:35:00,16.18,16.2,16.17,16.2,3500.0,15.7624,15.7819,15.7527,15.7819,3500.0
2010-09-22 13:40:00,16.2,16.2,16.19,16.19,1700.0,15.7819,15.7819,15.7722,15.7722,1700.0
2010-09-22 13:45:00,16.2,16.21,16.19,16.2,30100.0,15.7819,15.7916,15.7722,15.7819,30100.0
2010-09-22 13:50:00,16.21,16.23,16.2,16.23,68100.0,15.7916,15.8111,15.7819,15.8111,68100.0
2010-09-22 13:55:00,16.23,16.23,16.2,16.2,18800.0,15.8111,15.8111,15.7819,15.7819,18800.0
2010-09-22 14:00:00,16.2,16.21,16.17,16.19,20000.0,15.7819,15.7916,15.7527,15.7722,20000.0
2010-09-22 14:05:00,16.18,16.2,16.17,16.2,36200.0,15.7624,15.7819,15.7527,15.7819,36200.0
2010-09-22 14:10:00,16.19,16.2,16.17,16.2,18500.0,15.7722,15.7819,15.7527,15.7819,18500.0
2010-09-22 14:15:00,16.21,16.23,16.2,16.2,20200.0,15.7916,15.8111,15.7819,15.7819,20200.0
2010-09-22 14:20:00,16.19,16.22,16.19,16.21,14800.0,15.7722,15.8014,15.7722,15.7916,14800.0
2010-09-22 14:25:00,16.21,16.22,16.2,16.22,15500.0,15.7916,15.8014,15.7819,15.8014,15500.0
2010-09-22 14:30:00,16.22,16.23,16.2,16.22,15100.0,15.8014,15.8111,15.7819,15.8014,15100.0
2010-09-22 14:35:00,16.23,16.27,16.23,16.24,31700.0,15.8111,15.8501,15.8111,15.8209,31700.0
2010-09-22 14:40:00,16.25,16.27,16.25,16.25,35000.0,15.8306,15.8501,15.8306,15.8306,35000.0
2010-09-22 14:45:00,16.24,16.26,16.24,16.24,19800.0,15.8209,15.8404,15.8209,15.8209,19800.0
2010-09-22 14:50:00,16.24,16.25,16.24,16.24,9800.0,15.8209,15.8306,15.8209,15.8209,9800.0
2010-09-22 14:55:00,16.24,16.26,16.24,16.25,27400.0,15.8209,15.8404,15.8209,15.8306,27400.0
2010-09-22 15:00:00,16.26,16.26,16.25,16.25,8800.0,15.8404,15.8404,15.8306,15.8306,8800.0
2010-09-22 15:05:00,16.26,16.26,16.2,16.2,46800.0,15.8404,15.8404,15.7819,15.7819,46800.0
2010-09-22 15:10:00,16.21,16.22,16.18,16.21,21000.0,15.7916,15.8014,15.7624,15.7916,21000.0
2010-09-22 15:15:00,16.21,16.22,16.17,16.17,39000.0,15.7916,15.8014,15.7527,15.7527,39000.0
2010-09-22 15:20:00,16.18,16.19,16.15,16.17,89600.0,15.7624,15.7722,15.7332,15.7527,89600.0
2010-09-22 15:25:00,16.16,16.18,16.16,16.16,26500.0,15.7429,15.7624,15.7429,15.7429,26500.0
2010-09-22 15:30:00,16.16,16.19,16.16,16.19,43800.0,15.7429,15.7722,15.7429,15.7722,43800.0
2010-09-22 15:35:00,16.2,16.21,16.16,16.17,72000.0,15.7819,15.7916,15.7429,15.7527,72000.0
2010-09-22 15:40:00,16.18,16.18,16.16,16.16,89900.0,15.7624,15.7624,15.7429,15.7429,89900.0
2010-09-22 15:45:00,16.16,16.16,16.13,16.14,135900.0,15.7429,15.7429,15.7137,15.7235,135900.0
2010-09-22 15:50:00,16.14,16.14,16.11,16.14,91200.0,15.7235,15.7235,15.6942,15.7235,91200.0
2010-09-22 15:55:00,16.14,16.16,16.13,16.15,130000.0,15.7235,15.7429,15.7137,15.7332,130000.0
2010-09-23 09:30:00,15.95,16.0,15.91,15.97,97800.0,15.5384,15.5871,15.4994,15.5578,97800.0
2010-09-23 09:35:00,15.96,16.01,15.95,16.0,101700.0,15.5481,15.5968,15.5384,15.5871,101700.0
2010-09-23 09:40:00,16.0,16.06,16.0,16.04,69400.0,15.5871,15.6455,15.5871,15.626,69400.0
2010-09-23 09:45:00,16.03,16.05,16.02,16.04,36100.0,15.6163,15.6358,15.6066,15.626,36100.0
2010-09-23 09:50:00,16.04,16.05,16.02,16.03,20100.0,15.626,15.6358,15.6066,15.6163,20100.0
2010-09-23 09:55:00,16.03,16.05,15.99,16.0,21600.0,15.6163,15.6358,15.5773,15.5871,21600.0
2010-09-23 10:00:00,16.01,16.1,16.01,16.1,90100.0,15.5968,15.6845,15.5968,15.6845,90100.0
2010-09-23 10:05:00,16.1,16.15,16.1,16.1,43100.0,15.6845,15.7332,15.6845,15.6845,43100.0
2010-09-23 10:10:00,16.11,16.13,16.06,16.07,44400.0,15.6942,15.7137,15.6455,15.6553,44400.0
2010-09-23 10:15:00,16.07,16.07,16.04,16.07,50900.0,15.6553,15.6553,15.626,15.6553,50900.0
2010-09-23 10:20:00,16.06,16.1,16.06,16.09,34300.0,15.6455,15.6845,15.6455,15.6747,34300.0
2010-09-23 10:25:00,16.1,16.15,16.09,16.15,38900.0,15.6845,15.7332,15.6747,15.7332,38900.0
2010-09-23 10:30:00,16.15,16.2,16.15,16.2,62000.0,15.7332,15.7819,15.7332,15.7819,62000.0
2010-09-23 10:35:00,16.2,16.2,16.17,16.17,37300.0,15.7819,15.7819,15.7527,15.7527,37300.0
2010-09-23 10:40:00,16.18,16.2,16.17,16.18,23400.0,15.7624,15.7819,15.7527,15.7624,23400.0
2010-09-23 10:45:00,16.19,16.19,16.14,16.14,28400.0,15.7722,15.7722,15.7235,15.7235,28400.0
2010-09-23 10:50:00,16.14,16.15,16.13,16.14,27900.0,15.7235,15.7332,15.7137,15.7235,27900.0
2010-09-23 10:55:00,16.13,16.14,16.13,16.13,5000.0,15.7137,15.7235,15.7137,15.7137,5000.0
2010-09-23 11:00:00,16.13,16.13,16.11,16.13,13200.0,15.7137,15.7137,15.6942,15.7137,13200.0
2010-09-23 11:05:00,16.14,16.14,16.11,16.11,11300.0,15.7235,15.7235,15.6942,15.6942,11300.0
2010-09-23 11:10:00,16.12,16.14,16.11,16.14,7400.0,15.704,15.7235,15.6942,15.7235,7400.0
2010-09-23 11:15:00,16.13,16.16,16.13,16.16,15000.0,15.7137,15.7429,15.7137,15.7429,15000.0
2010-09-23 11:20:00,16.16,16.17,16.13,16.14,34100.0,15.7429,15.7527,15.7137,15.7235,34100.0
2010-09-23 11:25:00,16.13,16.2,16.13,16.2,76700.0,15.7137,15.7819,15.7137,15.7819,76700.0
2010-09-23 11:30:00,16.19,16.2,16.19,16.2,52100.0,15.7722,15.7819,15.7722,15.7819,52100.0
2010-09-23 11:35:00,16.2,16.21,16.17,16.19,32700.0,15.7819,15.7916,15.7527,15.7722,32700.0
2010-09-23 11:40:00,16.17,16.18,16.15,16.17,8600.0,15.7527,15.7624,15.7332,15.7527,8600.0
2010-09-23 11:45:00,16.17,16.2,16.16,16.18,51800.0,15.7527,15.7819,15.7429,15.7624,51800.0
2010-09-23 11:50:00,16.18,16.22,16.17,16.2,34100.0,15.7624,15.8014,15.7527,15.7819,34100.0
2010-09-23 11:55:00,16.2,16.27,16.19,16.26,352100.0,15.7819,15.8501,15.7722,15.8404,352100.0
2010-09-23 12:00:00,16.26,16.26,16.25,16.26,16900.0,15.8404,15.8404,15.8306,15.8404,16900.0
2010-09-23 12:05:00,16.26,16.29,16.26,16.28,89900.0,15.8404,15.8696,15.8404,15.8598,89900.0
2010-09-23 12:10:00,16.28,16.29,16.28,16.28,73700.0,15.8598,15.8696,15.8598,15.8598,73700.0
2010-09-23 12:15:00,16.27,16.28,16.26,16.26,7300.0,15.8501,15.8598,15.8404,15.8404,7300.0
2010-09-23 12:20:00,16.26,16.27,16.26,16.26,3400.0,15.8404,15.8501,15.8404,15.8404,3400.0
2010-09-23 12:25:00,16.26,16.27,16.26,16.27,2900.0,15.8404,15.8501,15.8404,15.8501,2900.0
2010-09-23 12:30:00,16.26,16.27,16.26,16.26,22500.0,15.8404,15.8501,15.8404,15.8404,22500.0
2010-09-23 12:35:00,16.26,16.27,16.24,16.24,17300.0,15.8404,15.8501,15.8209,15.8209,17300.0
2010-09-23 12:40:00,16.24,16.25,16.22,16.22,13700.0,15.8209,15.8306,15.8014,15.8014,13700.0
2010-09-23 12:45:00,16.22,16.23,16.2,16.22,12900.0,15.8014,15.8111,15.7819,15.8014,12900.0
2010-09-23 12:50:00,16.22,16.24,16.22,16.23,13800.0,15.8014,15.8209,15.8014,15.8111,13800.0
2010-09-23 12:55:00,16.23,16.24,16.22,16.23,24700.0,15.8111,15.8209,15.8014,15.8111,24700.0
2010-09-23 13:00:00,16.24,16.26,16.23,16.24,22900.0,15.8209,15.8404,15.8111,15.8209,22900.0
2010-09-23 13:05:00,16.25,16.28,16.25,16.28,35700.0,15.8306,15.8598,15.8306,15.8598,35700.0
2010-09-23 13:10:00,16.29,16.29,16.27,16.28,21200.0,15.8696,15.8696,15.8501,15.8598,21200.0
2010-09-23 13:15:00,16.27,16.29,16.26,16.27,49500.0,15.8501,15.8696,15.8404,15.8501,49500.0
2010-09-23 13:20:00,16.27,16.28,16.26,16.27,82200.0,15.8501,15.8598,15.8404,15.8501,82200.0
2010-09-23 13:25:00,16.27,16.28,16.25,16.25,25200.0,15.8501,15.8598,15.8306,15.8306,25200.0
2010-09-23 13:30:00,16.25,16.28,16.24,16.27,26800.0,15.8306,15.8598,15.8209,15.8501,26800.0
2010-09-23 13:35:00,16.27,16.31,16.27,16.3,111200.0,15.8501,15.8891,15.8501,15.8793,111200.0
2010-09-23 13:40:00,16.3,16.31,16.29,16.31,26200.0,15.8793,15.8891,15.8696,15.8891,26200.0
2010-09-23 13:45:00,16.3,16.31,16.28,16.29,29500.0,15.8793,15.8891,15.8598,15.8696,29500.0
2010-09-23 13:50:00,16.28,16.31,16.28,16.3,71800.0,15.8598,15.8891,15.8598,15.8793,71800.0
2010-09-23 13:55:00,16.31,16.31,16.28,16.29,34700.0,15.8891,15.8891,15.8598,15.8696,34700.0
2010-09-23 14:00:00,16.28,16.29,16.28,16.28,33800.0,15.8598,15.8696,15.8598,15.8598,33800.0
2010-09-23 14:05:00,16.28,16.3,16.28,16.3,276900.0,15.8598,15.8793,15.8598,15.8793,276900.0
2010-09-23 14:10:00,16.3,16.3,16.29,16.3,7900.0,15.8793,15.8793,15.8696,15.8793,7900.0
2010-09-23 14:15:00,16.3,16.3,16.27,16.29,60200.0,15.8793,15.8793,15.8501,15.8696,60200.0
2010-09-23 14:20:00,16.29,16.3,16.28,16.29,42000.0,15.8696,15.8793,15.8598,15.8696,42000.0
2010-09-23 14:25:00,16.28,16.28,16.27,16.27,10300.0,15.8598,15.8598,15.8501,15.8501,10300.0
2010-09-23 14:30:00,16.27,16.28,16.26,16.28,19700.0,15.8501,15.8598,15.8404,15.8598,19700.0
2010-09-23 14:35:00,16.28,16.29,16.27,16.27,21800.0,15.8598,15.8696,15.8501,15.8501,21800.0
2010-09-23 14:40:00,16.27,16.27,16.22,16.23,33200.0,15.8501,15.8501,15.8014,15.8111,33200.0
2010-09-23 14:45:00,16.23,16.23,16.21,16.21,18500.0,15.8111,15.8111,15.7916,15.7916,18500.0
2010-09-23 14:50:00,16.2,16.21,16.18,16.19,30300.0,15.7819,15.7916,15.7624,15.7722,30300.0
2010-09-23 14:55:00,16.19,16.2,16.17,16.18,111100.0,15.7722,15.7819,15.7527,15.7624,111100.0
2010-09-23 15:00:00,16.19,16.21,16.18,16.21,20400.0,15.7722,15.7916,15.7624,15.7916,20400.0
2010-09-23 15:05:00,16.2,16.2,16.17,16.18,75600.0,15.7819,15.7819,15.7527,15.7624,75600.0
2010-09-23 15:10:00,16.18,16.2,16.18,16.2,71600.0,15.7624,15.7819,15.7624,15.7819,71600.0
2010-09-23 15:15:00,16.2,16.21,16.18,16.21,56100.0,15.7819,15.7916,15.7624,15.7916,56100.0
2010-09-23 15:20:00,16.21,16.22,16.2,16.21,20200.0,15.7916,15.8014,15.7819,15.7916,20200.0
2010-09-23 15:25:00,16.21,16.22,16.18,16.19,87700.0,15.7916,15.8014,15.7624,15.7722,87700.0
2010-09-23 15:30:00,16.18,16.18,16.14,16.15,70000.0,15.7624,15.7624,15.7235,15.7332,70000.0
2010-09-23 15:35:00,16.15,16.17,16.13,16.15,50400.0,15.7332,15.7527,15.7137,15.7332,50400.0
2010-09-23 15:40:00,16.15,16.17,16.13,16.15,95300.0,15.7332,15.7527,15.7137,15.7332,95300.0
2010-09-23 15:45:00,16.15,16.17,16.06,16.12,256100.0,15.7332,15.7527,15.6455,15.704,256100.0
2010-09-23 15:50:00,16.12,16.14,16.12,16.12,46600.0,15.704,15.7235,15.704,15.704,46600.0
2010-09-23 15:55:00,16.12,16.16,16.12,16.16,140800.0,15.704,15.7429,15.704,15.7429,140800.0
2010-09-24 09:30:00,16.32,16.44,16.29,16.43,72700.0,15.8988,16.0157,15.8696,16.006,72700.0
2010-09-24 09:35:00,16.42,16.56,16.39,16.53,137400.0,15.9962,16.1326,15.967,16.1034,137400.0
2010-09-24 09:40:00,16.53,16.57,16.5,16.57,152900.0,16.1034,16.1424,16.0742,16.1424,152900.0
2010-09-24 09:45:00,16.57,16.59,16.5,16.5,49800.0,16.1424,16.1618,16.0742,16.0742,49800.0
2010-09-24 09:50:00,16.5,16.52,16.47,16.49,82900.0,16.0742,16.0936,16.0449,16.0644,82900.0
2010-09-24 09:55:00,16.49,16.53,16.48,16.53,28400.0,16.0644,16.1034,16.0547,16.1034,28400.0
2010-09-24 10:00:00,16.52,16.56,16.48,16.56,47100.0,16.0936,16.1326,16.0547,16.1326,47100.0
2010-09-24 10:05:00,16.56,16.58,16.51,16.51,33200.0,16.1326,16.1521,16.0839,16.0839,33200.0
2010-09-24 10:10:00,16.51,16.52,16.47,16.47,30800.0,16.0839,16.0936,16.0449,16.0449,30800.0
2010-09-24 10:15:00,16.47,16.51,16.47,16.49,24000.0,16.0449,16.0839,16.0449,16.0644,24000.0
2010-09-24 10:20:00,16.49,16.51,16.48,16.51,21800.0,16.0644,16.0839,16.0547,16.0839,21800.0
2010-09-24 10:25:00,16.5,16.5,16.47,16.48,50900.0,16.0742,16.0742,16.0449,16.0547,50900.0
2010-09-24 10:30:00,16.48,16.48,16.46,16.46,14700.0,16.0547,16.0547,16.0352,16.0352,14700.0
2010-09-24 10:35:00,16.46,16.5,16.46,16.49,30500.0,16.0352,16.0742,16.0352,16.0644,30500.0
2010-09-24 10:40:00,16.49,16.52,16.47,16.5,112800.0,16.0644,16.0936,16.0449,16.0742,112800.0
2010-09-24 10:45:00,16.5,16.53,16.48,16.5,44100.0,16.0742,16.1034,16.0547,16.0742,44100.0
2010-09-24 10:50:00,16.5,16.51,16.48,16.48,14200.0,16.0742,16.0839,16.0547,16.0547,14200.0
2010-09-24 10:55:00,16.48,16.49,16.47,16.49,5300.0,16.0547,16.0644,16.0449,16.0644,5300.0
2010-09-24 11:00:00,16.49,16.5,16.46,16.49,16900.0,16.0644,16.0742,16.0352,16.0644,16900.0
2010-09-24 11:05:00,16.49,16.5,16.48,16.5,72900.0,16.0644,16.0742,16.0547,16.0742,72900.0
2010-09-24 11:10:00,16.49,16.51,16.49,16.5,67500.0,16.0644,16.0839,16.0644,16.0742,67500.0
2010-09-24 11:15:00,16.5,16.5,16.47,16.49,18000.0,16.0742,16.0742,16.0449,16.0644,18000.0
2010-09-24 11:20:00,16.5,16.5,16.44,16.45,52000.0,16.0742,16.0742,16.0157,16.0255,52000.0
2010-09-24 11:25:00,16.45,16.46,16.44,16.46,3500.0,16.0255,16.0352,16.0157,16.0352,3500.0
2010-09-24 11:30:00,16.46,16.47,16.45,16.46,13900.0,16.0352,16.0449,16.0255,16.0352,13900.0
2010-09-24 11:35:00,16.46,16.47,16.44,16.46,24700.0,16.0352,16.0449,16.0157,16.0352,24700.0
2010-09-24 11:40:00,16.46,16.47,16.43,16.43,9000.0,16.0352,16.0449,16.006,16.006,9000.0
2010-09-24 11:45:00,16.43,16.45,16.41,16.45,19100.0,16.006,16.0255,15.9865,16.0255,19100.0
2010-09-24 11:50:00,16.43,16.45,16.43,16.45,8000.0,16.006,16.0255,16.006,16.0255,8000.0
2010-09-24 11:55:00,16.44,16.47,16.44,16.46,5500.0,16.0157,16.0449,16.0157,16.0352,5500.0
2010-09-24 12:00:00,16.47,16.47,16.44,16.45,25900.0,16.0449,16.0449,16.0157,16.0255,25900.0
2010-09-24 12:05:00,16.45,16.47,16.45,16.47,21500.0,16.0255,16.0449,16.0255,16.0449,21500.0
2010-09-24 12:10:00,16.48,16.49,16.47,16.49,25100.0,16.0547,16.0644,16.0449,16.0644,25100.0
2010-09-24 12:15:00,16.49,16.49,16.48,16.49,6600.0,16.0644,16.0644,16.0547,16.0644,6600.0
2010-09-24 12:20:00,16.49,16.49,16.47,16.47,12700.0,16.0644,16.0644,16.0449,16.0449,12700.0
2010-09-24 12:25:00,16.47,16.5,16.47,16.5,14600.0,16.0449,16.0742,16.0449,16.0742,14600.0
2010-09-24 12:30:00,16.5,16.5,16.47,16.47,13700.0,16.0742,16.0742,16.0449,16.0449,13700.0
2010-09-24 12:35:00,16.48,16.5,16.47,16.5,18000.0,16.0547,16.0742,16.0449,16.0742,18000.0
2010-09-24 12:40:00,16.49,16.51,16.48,16.5,44100.0,16.0644,16.0839,16.0547,16.0742,44100.0
2010-09-24 12:45:00,16.5,16.5,16.49,16.5,54100.0,16.0742,16.0742,16.0644,16.0742,54100.0
2010-09-24 12:50:00,16.5,16.5,16.49,16.49,8600.0,16.0742,16.0742,16.0644,16.0644,8600.0
2010-09-24 12:55:00,16.49,16.5,16.49,16.5,11100.0,16.0644,16.0742,16.0644,16.0742,11100.0
2010-09-24 13:00:00,16.5,16.5,16.49,16.49,10500.0,16.0742,16.0742,16.0644,16.0644,10500.0
2010-09-24 13:05:00,16.49,16.5,16.48,16.48,11900.0,16.0644,16.0742,16.0547,16.0547,11900.0
2010-09-24 13:10:00,16.49,16.49,16.48,16.49,8200.0,16.0644,16.0644,16.0547,16.0644,8200.0
2010-09-24 13:15:00,16.48,16.51,16.48,16.5,41400.0,16.0547,16.0839,16.0547,16.0742,41400.0
2010-09-24 13:20:00,16.5,16.51,16.49,16.5,42300.0,16.0742,16.0839,16.0644,16.0742,42300.0
2010-09-24 13:25:00,16.5,16.51,16.5,16.51,26700.0,16.0742,16.0839,16.0742,16.0839,26700.0
2010-09-24 13:30:00,16.5,16.51,16.49,16.5,36500.0,16.0742,16.0839,16.0644,16.0742,36500.0
2010-09-24 13:35:00,16.5,16.51,16.48,16.5,40700.0,16.0742,16.0839,16.0547,16.0742,40700.0
2010-09-24 13:40:00,16.49,16.49,16.47,16.48,27400.0,16.0644,16.0644,16.0449,16.0547,27400.0
2010-09-24 13:45:00,16.48,16.49,16.46,16.49,17400.0,16.0547,16.0644,16.0352,16.0644,17400.0
2010-09-24 13:50:00,16.48,16.49,16.47,16.47,12200.0,16.0547,16.0644,16.0449,16.0449,12200.0
2010-09-24 13:55:00,16.47,16.48,16.47,16.48,2500.0,16.0449,16.0547,16.0449,16.0547,2500.0
2010-09-24 14:00:00,16.48,16.48,16.47,16.47,6700.0,16.0547,16.0547,16.0449,16.0449,6700.0
2010-09-24 14:05:00,16.48,16.49,16.47,16.47,17100.0,16.0547,16.0644,16.0449,16.0449,17100.0
2010-09-24 14:10:00,16.47,16.5,16.46,16.49,56900.0,16.0449,16.0742,16.0352,16.0644,56900.0
2010-09-24 14:15:00,16.5,16.51,16.49,16.5,20900.0,16.0742,16.0839,16.0644,16.0742,20900.0
2010-09-24 14:20:00,16.5,16.51,16.49,16.5,27300.0,16.0742,16.0839,16.0644,16.0742,27300.0
2010-09-24 14:25:00,16.5,16.51,16.5,16.51,48000.0,16.0742,16.0839,16.0742,16.0839,48000.0
2010-09-24 14:30:00,16.5,16.51,16.5,16.5,34800.0,16.0742,16.0839,16.0742,16.0742,34800.0
2010-09-24 14:35:00,16.51,16.51,16.5,16.5,42500.0,16.0839,16.0839,16.0742,16.0742,42500.0
2010-09-24 14:40:00,16.5,16.53,16.5,16.52,67200.0,16.0742,16.1034,16.0742,16.0936,67200.0
2010-09-24 14:45:00,16.52,16.54,16.51,16.51,62700.0,16.0936,16.1131,16.0839,16.0839,62700.0
2010-09-24 14:50:00,16.51,16.52,16.5,16.52,41000.0,16.0839,16.0936,16.0742,16.0936,41000.0
2010-09-24 14:55:00,16.51,16.53,16.51,16.51,25200.0,16.0839,16.1034,16.0839,16.0839,25200.0
2010-09-24 15:00:00,16.51,16.52,16.49,16.5,20300.0,16.0839,16.0936,16.0644,16.0742,20300.0
2010-09-24 15:05:00,16.49,16.5,16.48,16.49,108900.0,16.0644,16.0742,16.0547,16.0644,108900.0
2010-09-24 15:10:00,16.49,16.51,16.49,16.5,31200.0,16.0644,16.0839,16.0644,16.0742,31200.0
2010-09-24 15:15:00,16.5,16.51,16.49,16.49,69500.0,16.0742,16.0839,16.0644,16.0644,69500.0
2010-09-24 15:20:00,16.49,16.5,16.49,16.49,40700.0,16.0644,16.0742,16.0644,16.0644,40700.0
2010-09-24 15:25:00,16.49,16.51,16.47,16.48,51300.0,16.0644,16.0839,16.0449,16.0547,51300.0
2010-09-24 15:30:00,16.48,16.48,16.46,16.47,34600.0,16.0547,16.0547,16.0352,16.0449,34600.0
2010-09-24 15:35:00,16.48,16.5,16.47,16.5,28000.0,16.0547,16.0742,16.0449,16.0742,28000.0
2010-09-24 15:40:00,16.5,16.5,16.49,16.49,21600.0,16.0742,16.0742,16.0644,16.0644,21600.0
2010-09-24 15:45:00,16.5,16.51,16.48,16.49,103700.0,16.0742,16.0839,16.0547,16.0644,103700.0
2010-09-24 15:50:00,16.49,16.5,16.49,16.5,64500.0,16.0644,16.0742,16.0644,16.0742,64500.0
2010-09-24 15:55:00,16.5,16.5,16.45,16.48,314200.0,16.0742,16.0742,16.0255,16.0547,314200.0
2010-09-27 09:30:00,16.41,16.58,16.4,16.57,64200.0,15.9865,16.1521,15.9767,16.1424,64200.0
2010-09-27 09:35:00,16.58,16.61,16.5,16.52,74800.0,16.1521,16.1813,16.0742,16.0936,74800.0
2010-09-27 09:40:00,16.52,16.59,16.52,16.54,50500.0,16.0936,16.1618,16.0936,16.1131,50500.0
2010-09-27 09:45:00,16.53,16.59,16.48,16.48,25400.0,16.1034,16.1618,16.0547,16.0547,25400.0
2010-09-27 09:50:00,16.48,16.56,16.46,16.56,34600.0,16.0547,16.1326,16.0352,16.1326,34600.0
2010-09-27 09:55:00,16.56,16.57,16.52,16.53,46800.0,16.1326,16.1424,16.0936,16.1034,46800.0
2010-09-27 10:00:00,16.53,16.53,16.5,16.53,23400.0,16.1034,16.1034,16.0742,16.1034,23400.0
2010-09-27 10:05:00,16.53,16.55,16.53,16.54,22700.0,16.1034,16.1229,16.1034,16.1131,22700.0
2010-09-27 10:10:00,16.53,16.53,16.48,16.48,56300.0,16.1034,16.1034,16.0547,16.0547,56300.0
2010-09-27 10:15:00,16.48,16.5,16.46,16.49,12500.0,16.0547,16.0742,16.0352,16.0644,12500.0
2010-09-27 10:20:00,16.5,16.5,16.46,16.5,15500.0,16.0742,16.0742,16.0352,16.0742,15500.0
2010-09-27 10:25:00,16.5,16.54,16.5,16.54,27300.0,16.0742,16.1131,16.0742,16.1131,27300.0
2010-09-27 10:30:00,16.54,16.54,16.5,16.52,19300.0,16.1131,16.1131,16.0742,16.0936,19300.0
2010-09-27 10:35:00,16.51,16.52,16.48,16.52,23400.0,16.0839,16.0936,16.0547,16.0936,23400.0
2010-09-27 10:40:00,16.51,16.56,16.51,16.56,46300.0,16.0839,16.1326,16.0839,16.1326,46300.0
2010-09-27 10:45:00,16.56,16.56,16.52,16.52,19300.0,16.1326,16.1326,16.0936,16.0936,19300.0
2010-09-27 10:50:00,16.52,16.52,16.51,16.52,1200.0,16.0936,16.0936,16.0839,16.0936,1200.0
2010-09-27 10:55:00,16.51,16.55,16.51,16.55,44600.0,16.0839,16.1229,16.0839,16.1229,44600.0
2010-09-27 11:00:00,16.54,16.54,16.47,16.47,11700.0,16.1131,16.1131,16.0449,16.0449,11700.0
2010-09-27 11:05:00,16.47,16.5,16.47,16.49,29700.0,16.0449,16.0742,16.0449,16.0644,29700.0
2010-09-27 11:10:00,16.5,16.52,16.47,16.47,31400.0,16.0742,16.0936,16.0449,16.0449,31400.0
2010-09-27 11:15:00,16.47,16.49,16.45,16.48,25600.0,16.0449,16.0644,16.0255,16.0547,25600.0
2010-09-27 11:20:00,16.48,16.49,16.47,16.49,14700.0,16.0547,16.0644,16.0449,16.0644,14700.0
2010-09-27 11:25:00,16.49,16.5,16.45,16.46,24200.0,16.0644,16.0742,16.0255,16.0352,24200.0
2010-09-27 11:30:00,16.47,16.6,16.47,16.56,172800.0,16.0449,16.1716,16.0449,16.1326,172800.0
2010-09-27 11:35:00,16.56,16.57,16.52,16.54,31100.0,16.1326,16.1424,16.0936,16.1131,31100.0
2010-09-27 11:40:00,16.54,16.54,16.52,16.53,13300.0,16.1131,16.1131,16.0936,16.1034,13300.0
2010-09-27 11:45:00,16.53,16.54,16.51,16.52,22800.0,16.1034,16.1131,16.0839,16.0936,22800.0
2010-09-27 11:50:00,16.52,16.55,16.51,16.52,24100.0,16.0936,16.1229,16.0839,16.0936,24100.0
2010-09-27 11:55:00,16.52,16.55,16.52,16.55,23400.0,16.0936,16.1229,16.0936,16.1229,23400.0
2010-09-27 12:00:00,16.55,16.6,16.55,16.59,27700.0,16.1229,16.1716,16.1229,16.1618,27700.0
2010-09-27 12:05:00,16.59,16.59,16.55,16.55,28300.0,16.1618,16.1618,16.1229,16.1229,28300.0
2010-09-27 12:10:00,16.54,16.56,16.52,16.53,23600.0,16.1131,16.1326,16.0936,16.1034,23600.0
2010-09-27 12:15:00,16.55,16.56,16.55,16.55,5700.0,16.1229,16.1326,16.1229,16.1229,5700.0
2010-09-27 12:20:00,16.55,16.56,16.54,16.56,37000.0,16.1229,16.1326,16.1131,16.1326,37000.0
2010-09-27 12:25:00,16.56,16.57,16.55,16.57,14700.0,16.1326,16.1424,16.1229,16.1424,14700.0
2010-09-27 12:30:00,16.57,16.58,16.55,16.56,14200.0,16.1424,16.1521,16.1229,16.1326,14200.0
2010-09-27 12:35:00,16.56,16.57,16.55,16.56,13100.0,16.1326,16.1424,16.1229,16.1326,13100.0
2010-09-27 12:40:00,16.56,16.57,16.55,16.56,10200.0,16.1326,16.1424,16.1229,16.1326,10200.0
2010-09-27 12:45:00,16.56,16.58,16.56,16.58,8600.0,16.1326,16.1521,16.1326,16.1521,8600.0
2010-09-27 12:50:00,16.58,16.58,16.55,16.55,11900.0,16.1521,16.1521,16.1229,16.1229,11900.0
2010-09-27 12:55:00,16.55,16.56,16.53,16.54,7000.0,16.1229,16.1326,16.1034,16.1131,7000.0
2010-09-27 13:00:00,16.54,16.58,16.53,16.58,15800.0,16.1131,16.1521,16.1034,16.1521,15800.0
2010-09-27 13:05:00,16.58,16.59,16.57,16.58,20000.0,16.1521,16.1618,16.1424,16.1521,20000.0
2010-09-27 13:10:00,16.57,16.58,16.56,16.57,11900.0,16.1424,16.1521,16.1326,16.1424,11900.0
2010-09-27 13:15:00,16.56,16.57,16.55,16.57,22500.0,16.1326,16.1424,16.1229,16.1424,22500.0
2010-09-27 13:20:00,16.57,16.59,16.57,16.58,37400.0,16.1424,16.1618,16.1424,16.1521,37400.0
2010-09-27 13:25:00,16.58,16.59,16.58,16.59,16600.0,16.1521,16.1618,16.1521,16.1618,16600.0
2010-09-27 13:30:00,16.59,16.6,16.58,16.59,14000.0,16.1618,16.1716,16.1521,16.1618,14000.0
2010-09-27 13:35:00,16.58,16.59,16.57,16.59,7300.0,16.1521,16.1618,16.1424,16.1618,7300.0
2010-09-27 13:40:00,16.59,16.62,16.58,16.62,29500.0,16.1618,16.1911,16.1521,16.1911,29500.0
2010-09-27 13:45:00,16.62,16.65,16.62,16.63,29000.0,16.1911,16.2203,16.1911,16.2008,29000.0
2010-09-27 13:50:00,16.64,16.67,16.64,16.64,29500.0,16.2105,16.2398,16.2105,16.2105,29500.0
2010-09-27 13:55:00,16.65,16.69,16.64,16.67,47400.0,16.2203,16.2593,16.2105,16.2398,47400.0
2010-09-27 14:00:00,16.67,16.67,16.66,16.66,21300.0,16.2398,16.2398,16.23,16.23,21300.0
2010-09-27 14:05:00,16.67,16.67,16.64,16.64,16900.0,16.2398,16.2398,16.2105,16.2105,16900.0
2010-09-27 14:10:00,16.64,16.65,16.62,16.63,22900.0,16.2105,16.2203,16.1911,16.2008,22900.0
2010-09-27 14:15:00,16.62,16.68,16.62,16.66,47300.0,16.1911,16.2495,16.1911,16.23,47300.0
2010-09-27 14:20:00,16.66,16.67,16.65,16.66,23200.0,16.23,16.2398,16.2203,16.23,23200.0
2010-09-27 14:25:00,16.66,16.67,16.65,16.66,16800.0,16.23,16.2398,16.2203,16.23,16800.0
2010-09-27 14:30:00,16.66,16.67,16.62,16.63,48600.0,16.23,16.2398,16.1911,16.2008,48600.0
2010-09-27 14:35:00,16.62,16.64,16.62,16.63,9300.0,16.1911,16.2105,16.1911,16.2008,9300.0
2010-09-27 14:40:00,16.64,16.67,16.64,16.67,36000.0,16.2105,16.2398,16.2105,16.2398,36000.0
2010-09-27 14:45:00,16.67,16.67,16.65,16.67,33100.0,16.2398,16.2398,16.2203,16.2398,33100.0
2010-09-27 14:50:00,16.66,16.67,16.64,16.67,53800.0,16.23,16.2398,16.2105,16.2398,53800.0
2010-09-27 14:55:00,16.66,16.67,16.63,16.63,34100.0,16.23,16.2398,16.2008,16.2008,34100.0
2010-09-27 15:00:00,16.63,16.63,16.61,16.61,21300.0,16.2008,16.2008,16.1813,16.1813,21300.0
2010-09-27 15:05:00,16.61,16.64,16.61,16.64,24600.0,16.1813,16.2105,16.1813,16.2105,24600.0
2010-09-27 15:10:00,16.63,16.64,16.63,16.64,10200.0,16.2008,16.2105,16.2008,16.2105,10200.0
2010-09-27 15:15:00,16.63,16.64,16.63,16.64,20300.0,16.2008,16.2105,16.2008,16.2105,20300.0
2010-09-27 15:20:00,16.64,16.66,16.64,16.65,38400.0,16.2105,16.23,16.2105,16.2203,38400.0
2010-09-27 15:25:00,16.66,16.67,16.65,16.65,25500.0,16.23,16.2398,16.2203,16.2203,25500.0
2010-09-27 15:30:00,16.65,16.67,16.63,16.63,62400.0,16.2203,16.2398,16.2008,16.2008,62400.0
2010-09-27 15:35:00,16.63,16.63,16.61,16.62,23600.0,16.2008,16.2008,16.1813,16.1911,23600.0
2010-09-27 15:40:00,16.62,16.62,16.6,16.62,56000.0,16.1911,16.1911,16.1716,16.1911,56000.0
2010-09-27 15:45:00,16.61,16.61,16.58,16.6,40300.0,16.1813,16.1813,16.1521,16.1716,40300.0
2010-09-27 15:50:00,16.59,16.59,16.56,16.56,39700.0,16.1618,16.1618,16.1326,16.1326,39700.0
2010-09-27 15:55:00,16.56,16.58,16.55,16.58,188000.0,16.1326,16.1521,16.1229,16.1521,188000.0
2010-09-28 09:30:00,16.29,16.66,16.28,16.65,173900.0,15.8696,16.23,15.8598,16.2203,173900.0
2010-09-28 09:35:00,16.63,16.64,16.38,16.4,130800.0,16.2008,16.2105,15.9573,15.9767,130800.0
2010-09-28 09:40:00,16.39,16.44,16.34,16.38,100500.0,15.967,16.0157,15.9183,15.9573,100500.0
2010-09-28 09:45:00,16.38,16.48,16.34,16.36,142300.0,15.9573,16.0547,15.9183,15.9378,142300.0
2010-09-28 09:50:00,16.36,16.44,16.36,16.39,66200.0,15.9378,16.0157,15.9378,15.967,66200.0
2010-09-28 09:55:00,16.39,16.41,16.32,16.37,62200.0,15.967,15.9865,15.8988,15.9475,62200.0
2010-09-28 10:00:00,16.37,16.38,16.21,16.33,99600.0,15.9475,15.9573,15.7916,15.9085,99600.0
2010-09-28 10:05:00,16.32,16.33,16.24,16.28,46500.0,15.8988,15.9085,15.8209,15.8598,46500.0
2010-09-28 10:10:00,16.28,16.29,16.24,16.27,50700.0,15.8598,15.8696,15.8209,15.8501,50700.0
2010-09-28 10:15:00,16.28,16.3,16.24,16.29,67000.0,15.8598,15.8793,15.8209,15.8696,67000.0
2010-09-28 10:20:00,16.3,16.38,16.29,16.37,76400.0,15.8793,15.9573,15.8696,15.9475,76400.0
2010-09-28 10:25:00,16.37,16.44,16.37,16.37,70300.0,15.9475,16.0157,15.9475,15.9475,70300.0
2010-09-28 10:30:00,16.37,16.43,16.37,16.4,35200.0,15.9475,16.006,15.9475,15.9767,35200.0
2010-09-28 10:35:00,16.4,16.42,16.39,16.4,40200.0,15.9767,15.9962,15.967,15.9767,40200.0
2010-09-28 10:40:00,16.4,16.4,16.33,16.34,74900.0,15.9767,15.9767,15.9085,15.9183,74900.0
2010-09-28 10:45:00,16.34,16.36,16.31,16.31,71700.0,15.9183,15.9378,15.8891,15.8891,71700.0
2010-09-28 10:50:00,16.32,16.34,16.32,16.34,2800.0,15.8988,15.9183,15.8988,15.9183,2800.0
2010-09-28 10:55:00,16.33,16.34,16.33,16.34,32200.0,15.9085,15.9183,15.9085,15.9183,32200.0
2010-09-28 11:00:00,16.35,16.36,16.29,16.29,105500.0,15.928,15.9378,15.8696,15.8696,105500.0
2010-09-28 11:05:00,16.29,16.29,16.26,16.27,25800.0,15.8696,15.8696,15.8404,15.8501,25800.0
2010-09-28 11:10:00,16.28,16.33,16.28,16.33,21800.0,15.8598,15.9085,15.8598,15.9085,21800.0
2010-09-28 11:15:00,16.32,16.34,16.3,16.33,23400.0,15.8988,15.9183,15.8793,15.9085,23400.0
2010-09-28 11:20:00,16.33,16.34,16.33,16.34,11000.0,15.9085,15.9183,15.9085,15.9183,11000.0
2010-09-28 11:25:00,16.34,16.38,16.33,16.36,39400.0,15.9183,15.9573,15.9085,15.9378,39400.0
2010-09-28 11:30:00,16.36,16.42,16.36,16.4,46900.0,15.9378,15.9962,15.9378,15.9767,46900.0
2010-09-28 11:35:00,16.41,16.44,16.41,16.42,23200.0,15.9865,16.0157,15.9865,15.9962,23200.0
2010-09-28 11:40:00,16.41,16.44,16.38,16.4,21100.0,15.9865,16.0157,15.9573,15.9767,21100.0
2010-09-28 11:45:00,16.39,16.4,16.35,16.37,11700.0,15.967,15.9767,15.928,15.9475,11700.0
2010-09-28 11:50:00,16.36,16.38,16.36,16.37,51500.0,15.9378,15.9573,15.9378,15.9475,51500.0
2010-09-28 11:55:00,16.36,16.38,16.36,16.37,28100.0,15.9378,15.9573,15.9378,15.9475,28100.0
2010-09-28 12:00:00,16.38,16.38,16.34,16.35,57100.0,15.9573,15.9573,15.9183,15.928,57100.0
2010-09-28 12:05:00,16.36,16.38,16.35,16.38,39300.0,15.9378,15.9573,15.928,15.9573,39300.0
2010-09-28 12:10:00,16.38,16.39,16.36,16.38,86800.0,15.9573,15.967,15.9378,15.9573,86800.0
2010-09-28 12:15:00,16.38,16.42,16.37,16.41,31200.0,15.9573,15.9962,15.9475,15.9865,31200.0
2010-09-28 12:20:00,16.41,16.42,16.41,16.41,12900.0,15.9865,15.9962,15.9865,15.9865,12900.0
2010-09-28 12:25:00,16.42,16.43,16.39,16.42,87900.0,15.9962,16.006,15.967,15.9962,87900.0
2010-09-28 12:30:00,16.42,16.44,16.4,16.4,38200.0,15.9962,16.0157,15.9767,15.9767,38200.0
2010-09-28 12:35:00,16.41,16.44,16.4,16.41,75600.0,15.9865,16.0157,15.9767,15.9865,75600.0
2010-09-28 12:40:00,16.41,16.43,16.41,16.42,27800.0,15.9865,16.006,15.9865,15.9962,27800.0
2010-09-28 12:45:00,16.42,16.45,16.42,16.45,20900.0,15.9962,16.0255,15.9962,16.0255,20900.0
2010-09-28 12:50:00,16.45,16.46,16.44,16.45,20200.0,16.0255,16.0352,16.0157,16.0255,20200.0
2010-09-28 12:55:00,16.46,16.5,16.45,16.49,59100.0,16.0352,16.0742,16.0255,16.0644,59100.0
2010-09-28 13:00:00,16.48,16.5,16.45,16.45,75400.0,16.0547,16.0742,16.0255,16.0255,75400.0
2010-09-28 13:05:00,16.45,16.45,16.43,16.45,53800.0,16.0255,16.0255,16.006,16.0255,53800.0
2010-09-28 13:10:00,16.45,16.47,16.45,16.47,30800.0,16.0255,16.0449,16.0255,16.0449,30800.0
2010-09-28 13:15:00,16.47,16.48,16.46,16.48,33500.0,16.0449,16.0547,16.0352,16.0547,33500.0
2010-09-28 13:20:00,16.49,16.5,16.48,16.49,30400.0,16.0644,16.0742,16.0547,16.0644,30400.0
2010-09-28 13:25:00,16.5,16.52,16.44,16.46,179000.0,16.0742,16.0936,16.0157,16.0352,179000.0
2010-09-28 13:30:00,16.46,16.5,16.46,16.5,42900.0,16.0352,16.0742,16.0352,16.0742,42900.0
2010-09-28 13:35:00,16.5,16.52,16.5,16.51,18300.0,16.0742,16.0936,16.0742,16.0839,18300.0
2010-09-28 13:40:00,16.51,16.52,16.5,16.5,9500.0,16.0839,16.0936,16.0742,16.0742,9500.0
2010-09-28 13:45:00,16.5,16.52,16.5,16.52,28000.0,16.0742,16.0936,16.0742,16.0936,28000.0
2010-09-28 13:50:00,16.52,16.56,16.51,16.56,29700.0,16.0936,16.1326,16.0839,16.1326,29700.0
2010-09-28 13:55:00,16.56,16.58,16.55,16.58,25500.0,16.1326,16.1521,16.1229,16.1521,25500.0
2010-09-28 14:00:00,16.58,16.58,16.54,16.54,12600.0,16.1521,16.1521,16.1131,16.1131,12600.0
2010-09-28 14:05:00,16.54,16.55,16.53,16.54,13100.0,16.1131,16.1229,16.1034,16.1131,13100.0
2010-09-28 14:10:00,16.53,16.56,16.53,16.53,25200.0,16.1034,16.1326,16.1034,16.1034,25200.0
2010-09-28 14:15:00,16.53,16.56,16.51,16.53,136600.0,16.1034,16.1326,16.0839,16.1034,136600.0
2010-09-28 14:20:00,16.52,16.53,16.5,16.5,23700.0,16.0936,16.1034,16.0742,16.0742,23700.0
2010-09-28 14:25:00,16.5,16.51,16.47,16.47,20400.0,16.0742,16.0839,16.0449,16.0449,20400.0
2010-09-28 14:30:00,16.47,16.47,16.45,16.46,61100.0,16.0449,16.0449,16.0255,16.0352,61100.0
2010-09-28 14:35:00,16.45,16.48,16.43,16.46,44100.0,16.0255,16.0547,16.006,16.0352,44100.0
2010-09-28 14:40:00,16.47,16.47,16.43,16.45,23800.0,16.0449,16.0449,16.006,16.0255,23800.0
2010-09-28 14:45:00,16.45,16.45,16.39,16.4,25800.0,16.0255,16.0255,15.967,15.9767,25800.0
2010-09-28 14:50:00,16.39,16.41,16.39,16.4,22600.0,15.967,15.9865,15.967,15.9767,22600.0
2010-09-28 14:55:00,16.39,16.43,16.39,16.41,33400.0,15.967,16.006,15.967,15.9865,33400.0
2010-09-28 15:00:00,16.42,16.43,16.41,16.42,31000.0,15.9962,16.006,15.9865,15.9962,31000.0
2010-09-28 15:05:00,16.43,16.48,16.42,16.48,51100.0,16.006,16.0547,15.9962,16.0547,51100.0
2010-09-28 15:10:00,16.47,16.48,16.45,16.47,22500.0,16.0449,16.0547,16.0255,16.0449,22500.0
2010-09-28 15:15:00,16.48,16.51,16.46,16.5,50000.0,16.0547,16.0839,16.0352,16.0742,50000.0
2010-09-28 15:20:00,16.5,16.51,16.49,16.49,17100.0,16.0742,16.0839,16.0644,16.0644,17100.0
2010-09-28 15:25:00,16.49,16.5,16.46,16.47,41800.0,16.0644,16.0742,16.0352,16.0449,41800.0
2010-09-28 15:30:00,16.47,16.49,16.45,16.49,69600.0,16.0449,16.0644,16.0255,16.0644,69600.0
2010-09-28 15:35:00,16.5,16.52,16.49,16.52,43500.0,16.0742,16.0936,16.0644,16.0936,43500.0
2010-09-28 15:40:00,16.51,16.56,16.51,16.54,99100.0,16.0839,16.1326,16.0839,16.1131,99100.0
2010-09-28 15:45:00,16.54,16.61,16.54,16.57,90700.0,16.1131,16.1813,16.1131,16.1424,90700.0
2010-09-28 15:50:00,16.56,16.6,16.55,16.58,75100.0,16.1326,16.1716,16.1229,16.1521,75100.0
2010-09-28 15:55:00,16.58,16.59,16.54,16.54,125500.0,16.1521,16.1618,16.1131,16.1131,125500.0
2010-09-29 09:30:00,16.48,16.52,16.46,16.46,41100.0,16.0547,16.0936,16.0352,16.0352,41100.0
2010-09-29 09:35:00,16.47,16.57,16.45,16.5,28600.0,16.0449,16.1424,16.0255,16.0742,28600.0
2010-09-29 09:40:00,16.51,16.56,16.51,16.53,25400.0,16.0839,16.1326,16.0839,16.1034,25400.0
2010-09-29 09:45:00,16.53,16.57,16.51,16.53,12600.0,16.1034,16.1424,16.0839,16.1034,12600.0
2010-09-29 09:50:00,16.54,16.54,16.46,16.46,25000.0,16.1131,16.1131,16.0352,16.0352,25000.0
2010-09-29 09:55:00,16.46,16.5,16.43,16.44,16400.0,16.0352,16.0742,16.006,16.0157,16400.0
2010-09-29 10:00:00,16.44,16.52,16.43,16.51,47600.0,16.0157,16.0936,16.006,16.0839,47600.0
2010-09-29 10:05:00,16.52,16.56,16.52,16.54,21200.0,16.0936,16.1326,16.0936,16.1131,21200.0
2010-09-29 10:10:00,16.54,16.55,16.53,16.55,24800.0,16.1131,16.1229,16.1034,16.1229,24800.0
2010-09-29 10:15:00,16.55,16.55,16.43,16.43,28200.0,16.1229,16.1229,16.006,16.006,28200.0
2010-09-29 10:20:00,16.42,16.42,16.35,16.41,52400.0,15.9962,15.9962,15.928,15.9865,52400.0
2010-09-29 10:25:00,16.41,16.42,16.36,16.4,14800.0,15.9865,15.9962,15.9378,15.9767,14800.0
2010-09-29 10:30:00,16.41,16.45,16.4,16.43,19200.0,15.9865,16.0255,15.9767,16.006,19200.0
2010-09-29 10:35:00,16.43,16.44,16.34,16.35,54000.0,16.006,16.0157,15.9183,15.928,54000.0
2010-09-29 10:40:00,16.36,16.39,16.33,16.33,17600.0,15.9378,15.967,15.9085,15.9085,17600.0
2010-09-29 10:45:00,16.32,16.37,16.31,16.36,24300.0,15.8988,15.9475,15.8891,15.9378,24300.0
2010-09-29 10:50:00,16.35,16.35,16.33,16.34,24600.0,15.928,15.928,15.9085,15.9183,24600.0
2010-09-29 10:55:00,16.34,16.34,16.26,16.29,131500.0,15.9183,15.9183,15.8404,15.8696,131500.0
2010-09-29 11:00:00,16.29,16.33,16.28,16.33,26100.0,15.8696,15.9085,15.8598,15.9085,26100.0
2010-09-29 11:05:00,16.33,16.33,16.27,16.28,58700.0,15.9085,15.9085,15.8501,15.8598,58700.0
2010-09-29 11:10:00,16.28,16.29,16.26,16.29,30000.0,15.8598,15.8696,15.8404,15.8696,30000.0
2010-09-29 11:15:00,16.29,16.29,16.25,16.27,28600.0,15.8696,15.8696,15.8306,15.8501,28600.0
2010-09-29 11:20:00,16.27,16.31,16.26,16.3,13200.0,15.8501,15.8891,15.8404,15.8793,13200.0
2010-09-29 11:25:00,16.31,16.33,16.3,16.32,16800.0,15.8891,15.9085,15.8793,15.8988,16800.0
2010-09-29 11:30:00,16.31,16.35,16.31,16.35,17900.0,15.8891,15.928,15.8891,15.928,17900.0
2010-09-29 11:35:00,16.35,16.35,16.33,16.33,14400.0,15.928,15.928,15.9085,15.9085,14400.0
2010-09-29 11:40:00,16.33,16.34,16.33,16.33,3300.0,15.9085,15.9183,15.9085,15.9085,3300.0
2010-09-29 11:45:00,16.34,16.36,16.33,16.33,27900.0,15.9183,15.9378,15.9085,15.9085,27900.0
2010-09-29 11:50:00,16.33,16.35,16.33,16.34,21400.0,15.9085,15.928,15.9085,15.9183,21400.0
2010-09-29 11:55:00,16.35,16.36,16.33,16.34,13200.0,15.928,15.9378,15.9085,15.9183,13200.0
2010-09-29 12:00:00,16.34,16.37,16.31,16.35,23300.0,15.9183,15.9475,15.8891,15.928,23300.0
2010-09-29 12:05:00,16.35,16.36,16.33,16.36,14400.0,15.928,15.9378,15.9085,15.9378,14400.0
2010-09-29 12:10:00,16.37,16.39,16.35,16.39,24100.0,15.9475,15.967,15.928,15.967,24100.0
2010-09-29 12:15:00,16.38,16.39,16.36,16.37,20500.0,15.9573,15.967,15.9378,15.9475,20500.0
2010-09-29 12:20:00,16.36,16.38,16.35,16.37,64400.0,15.9378,15.9573,15.928,15.9475,64400.0
2010-09-29 12:25:00,16.38,16.38,16.35,16.36,7200.0,15.9573,15.9573,15.928,15.9378,7200.0
2010-09-29 12:30:00,16.35,16.37,16.35,16.37,11400.0,15.928,15.9475,15.928,15.9475,11400.0
2010-09-29 12:35:00,16.36,16.37,16.35,16.37,7300.0,15.9378,15.9475,15.928,15.9475,7300.0
2010-09-29 12:40:00,16.37,16.38,16.35,16.36,10800.0,15.9475,15.9573,15.928,15.9378,10800.0
2010-09-29 12:45:00,16.37,16.37,16.35,16.35,6800.0,15.9475,15.9475,15.928,15.928,6800.0
2010-09-29 12:50:00,16.35,16.39,16.35,16.39,17500.0,15.928,15.967,15.928,15.967,17500.0
2010-09-29 12:55:00,16.39,16.39,16.37,16.37,8700.0,15.967,15.967,15.9475,15.9475,8700.0
2010-09-29 13:00:00,16.37,16.4,16.36,16.39,17800.0,15.9475,15.9767,15.9378,15.967,17800.0
2010-09-29 13:05:00,16.39,16.39,16.34,16.35,25500.0,15.967,15.967,15.9183,15.928,25500.0
2010-09-29 13:10:00,16.36,16.38,16.35,16.36,14800.0,15.9378,15.9573,15.928,15.9378,14800.0
2010-09-29 13:15:00,16.36,16.37,16.36,16.36,2500.0,15.9378,15.9475,15.9378,15.9378,2500.0
2010-09-29 13:20:00,16.37,16.38,16.36,16.38,4100.0,15.9475,15.9573,15.9378,15.9573,4100.0
2010-09-29 13:25:00,16.38,16.38,16.36,16.37,6400.0,15.9573,15.9573,15.9378,15.9475,6400.0
2010-09-29 13:30:00,16.36,16.4,16.36,16.38,13200.0,15.9378,15.9767,15.9378,15.9573,13200.0
2010-09-29 13:35:00,16.38,16.4,16.33,16.34,36600.0,15.9573,15.9767,15.9085,15.9183,36600.0
2010-09-29 13:40:00,16.35,16.36,16.32,16.35,17300.0,15.928,15.9378,15.8988,15.928,17300.0
2010-09-29 13:45:00,16.35,16.35,16.33,16.35,23300.0,15.928,15.928,15.9085,15.928,23300.0
2010-09-29 13:50:00,16.35,16.35,16.33,16.33,9300.0,15.928,15.928,15.9085,15.9085,9300.0
2010-09-29 13:55:00,16.33,16.39,16.33,16.37,25600.0,15.9085,15.967,15.9085,15.9475,25600.0
2010-09-29 14:00:00,16.37,16.37,16.33,16.33,59000.0,15.9475,15.9475,15.9085,15.9085,59000.0
2010-09-29 14:05:00,16.34,16.34,16.29,16.3,48100.0,15.9183,15.9183,15.8696,15.8793,48100.0
2010-09-29 14:10:00,16.31,16.32,16.29,16.31,21800.0,15.8891,15.8988,15.8696,15.8891,21800.0
2010-09-29 14:15:00,16.32,16.32,16.29,16.29,17700.0,15.8988,15.8988,15.8696,15.8696,17700.0
2010-09-29 14:20:00,16.29,16.3,16.27,16.27,37300.0,15.8696,15.8793,15.8501,15.8501,37300.0
2010-09-29 14:25:00,16.28,16.28,16.24,16.25,32900.0,15.8598,15.8598,15.8209,15.8306,32900.0
2010-09-29 14:30:00,16.25,16.25,16.24,16.24,26900.0,15.8306,15.8306,15.8209,15.8209,26900.0
2010-09-29 14:35:00,16.24,16.25,16.23,16.24,41200.0,15.8209,15.8306,15.8111,15.8209,41200.0
2010-09-29 14:40:00,16.25,16.25,16.24,16.25,32600.0,15.8306,15.8306,15.8209,15.8306,32600.0
2010-09-29 14:45:00,16.24,16.25,16.23,16.23,57300.0,15.8209,15.8306,15.8111,15.8111,57300.0
2010-09-29 14:50:00,16.23,16.24,16.22,16.24,38600.0,15.8111,15.8209,15.8014,15.8209,38600.0
2010-09-29 14:55:00,16.24,16.24,16.23,16.24,36400.0,15.8209,15.8209,15.8111,15.8209,36400.0
2010-09-29 15:00:00,16.24,16.24,16.23,16.23,14100.0,15.8209,15.8209,15.8111,15.8111,14100.0
2010-09-29 15:05:00,16.24,16.24,16.19,16.19,59000.0,15.8209,15.8209,15.7722,15.7722,59000.0
2010-09-29 15:10:00,16.19,16.19,16.14,16.16,110900.0,15.7722,15.7722,15.7235,15.7429,110900.0
2010-09-29 15:15:00,16.15,16.16,16.12,16.13,62500.0,15.7332,15.7429,15.704,15.7137,62500.0
2010-09-29 15:20:00,16.14,16.17,16.13,16.17,93800.0,15.7235,15.7527,15.7137,15.7527,93800.0
2010-09-29 15:25:00,16.17,16.21,16.16,16.2,127900.0,15.7527,15.7916,15.7429,15.7819,127900.0
2010-09-29 15:30:00,16.2,16.21,16.17,16.19,55300.0,15.7819,15.7916,15.7527,15.7722,55300.0
2010-09-29 15:35:00,16.19,16.23,16.18,16.22,74400.0,15.7722,15.8111,15.7624,15.8014,74400.0
2010-09-29 15:40:00,16.23,16.23,16.19,16.19,71000.0,15.8111,15.8111,15.7722,15.7722,71000.0
2010-09-29 15:45:00,16.19,16.25,16.19,16.25,99900.0,15.7722,15.8306,15.7722,15.8306,99900.0
2010-09-29 15:50:00,16.25,16.25,16.23,16.25,98700.0,15.8306,15.8306,15.8111,15.8306,98700.0
2010-09-29 15:55:00,16.24,16.26,16.22,16.24,222600.0,15.8209,15.8404,15.8014,15.8209,222600.0
2010-09-30 09:30:00,16.42,16.72,16.32,16.69,114100.0,15.9962,16.2885,15.8988,16.2593,114100.0
2010-09-30 09:35:00,16.68,16.69,16.57,16.58,140300.0,16.2495,16.2593,16.1424,16.1521,140300.0
2010-09-30 09:40:00,16.58,16.75,16.56,16.74,124100.0,16.1521,16.3177,16.1326,16.308,124100.0
2010-09-30 09:45:00,16.73,16.74,16.61,16.64,71600.0,16.2982,16.308,16.1813,16.2105,71600.0
2010-09-30 09:50:00,16.64,16.65,16.58,16.6,30700.0,16.2105,16.2203,16.1521,16.1716,30700.0
2010-09-30 09:55:00,16.6,16.61,16.57,16.58,31500.0,16.1716,16.1813,16.1424,16.1521,31500.0
2010-09-30 10:00:00,16.57,16.64,16.56,16.61,83800.0,16.1424,16.2105,16.1326,16.1813,83800.0
2010-09-30 10:05:00,16.61,16.63,16.58,16.61,56800.0,16.1813,16.2008,16.1521,16.1813,56800.0
2010-09-30 10:10:00,16.62,16.66,16.57,16.66,189800.0,16.1911,16.23,16.1424,16.23,189800.0
2010-09-30 10:15:00,16.65,16.71,16.65,16.69,68800.0,16.2203,16.2787,16.2203,16.2593,68800.0
2010-09-30 10:20:00,16.68,16.68,16.6,16.62,100300.0,16.2495,16.2495,16.1716,16.1911,100300.0
2010-09-30 10:25:00,16.62,16.64,16.61,16.64,113300.0,16.1911,16.2105,16.1813,16.2105,113300.0
2010-09-30 10:30:00,16.64,16.66,16.62,16.64,66300.0,16.2105,16.23,16.1911,16.2105,66300.0
2010-09-30 10:35:00,16.65,16.66,16.63,16.65,85900.0,16.2203,16.23,16.2008,16.2203,85900.0
2010-09-30 10:40:00,16.65,16.69,16.64,16.68,31500.0,16.2203,16.2593,16.2105,16.2495,31500.0
2010-09-30 10:45:00,16.68,16.68,16.59,16.6,83800.0,16.2495,16.2495,16.1618,16.1716,83800.0
2010-09-30 10:50:00,16.6,16.63,16.54,16.54,35300.0,16.1716,16.2008,16.1131,16.1131,35300.0
2010-09-30 10:55:00,16.53,16.55,16.5,16.53,75000.0,16.1034,16.1229,16.0742,16.1034,75000.0
2010-09-30 11:00:00,16.53,16.56,16.51,16.54,240000.0,16.1034,16.1326,16.0839,16.1131,240000.0
2010-09-30 11:05:00,16.54,16.56,16.5,16.5,56700.0,16.1131,16.1326,16.0742,16.0742,56700.0
2010-09-30 11:10:00,16.5,16.5,16.48,16.48,37500.0,16.0742,16.0742,16.0547,16.0547,37500.0
2010-09-30 11:15:00,16.48,16.5,16.46,16.49,33900.0,16.0547,16.0742,16.0352,16.0644,33900.0
2010-09-30 11:20:00,16.49,16.5,16.39,16.39,37800.0,16.0644,16.0742,15.967,15.967,37800.0
2010-09-30 11:25:00,16.38,16.4,16.36,16.39,19400.0,15.9573,15.9767,15.9378,15.967,19400.0
2010-09-30 11:30:00,16.39,16.43,16.39,16.42,66600.0,15.967,16.006,15.967,15.9962,66600.0
2010-09-30 11:35:00,16.41,16.42,16.4,16.42,50200.0,15.9865,15.9962,15.9767,15.9962,50200.0
2010-09-30 11:40:00,16.42,16.44,16.41,16.43,19000.0,15.9962,16.0157,15.9865,16.006,19000.0
2010-09-30 11:45:00,16.44,16.45,16.42,16.42,25900.0,16.0157,16.0255,15.9962,15.9962,25900.0
2010-09-30 11:50:00,16.43,16.43,16.38,16.38,17400.0,16.006,16.006,15.9573,15.9573,17400.0
2010-09-30 11:55:00,16.38,16.39,16.32,16.32,42700.0,15.9573,15.967,15.8988,15.8988,42700.0
2010-09-30 12:00:00,16.32,16.32,16.24,16.25,42300.0,15.8988,15.8988,15.8209,15.8306,42300.0
2010-09-30 12:05:00,16.25,16.3,16.25,16.3,36600.0,15.8306,15.8793,15.8306,15.8793,36600.0
2010-09-30 12:10:00,16.3,16.33,16.3,16.31,90900.0,15.8793,15.9085,15.8793,15.8891,90900.0
2010-09-30 12:15:00,16.32,16.34,16.32,16.34,10300.0,15.8988,15.9183,15.8988,15.9183,10300.0
2010-09-30 12:20:00,16.34,16.35,16.33,16.34,19300.0,15.9183,15.928,15.9085,15.9183,19300.0
2010-09-30 12:25:00,16.35,16.35,16.33,16.33,20400.0,15.928,15.928,15.9085,15.9085,20400.0
2010-09-30 12:30:00,16.32,16.37,16.31,16.36,19000.0,15.8988,15.9475,15.8891,15.9378,19000.0
2010-09-30 12:35:00,16.36,16.37,16.36,16.37,23900.0,15.9378,15.9475,15.9378,15.9475,23900.0
2010-09-30 12:40:00,16.38,16.4,16.37,16.39,8900.0,15.9573,15.9767,15.9475,15.967,8900.0
2010-09-30 12:45:00,16.38,16.4,16.37,16.37,66000.0,15.9573,15.9767,15.9475,15.9475,66000.0
2010-09-30 12:50:00,16.38,16.43,16.37,16.4,21300.0,15.9573,16.006,15.9475,15.9767,21300.0
2010-09-30 12:55:00,16.4,16.42,16.38,16.42,34300.0,15.9767,15.9962,15.9573,15.9962,34300.0
2010-09-30 13:00:00,16.41,16.41,16.39,16.4,10300.0,15.9865,15.9865,15.967,15.9767,10300.0
2010-09-30 13:05:00,16.41,16.42,16.4,16.41,13000.0,15.9865,15.9962,15.9767,15.9865,13000.0
2010-09-30 13:10:00,16.41,16.43,16.41,16.42,36300.0,15.9865,16.006,15.9865,15.9962,36300.0
2010-09-30 13:15:00,16.41,16.44,16.4,16.41,51300.0,15.9865,16.0157,15.9767,15.9865,51300.0
2010-09-30 13:20:00,16.42,16.42,16.4,16.42,18500.0,15.9962,15.9962,15.9767,15.9962,18500.0
2010-09-30 13:25:00,16.42,16.45,16.42,16.45,10800.0,15.9962,16.0255,15.9962,16.0255,10800.0
2010-09-30 13:30:00,16.44,16.46,16.44,16.45,16200.0,16.0157,16.0352,16.0157,16.0255,16200.0
2010-09-30 13:35:00,16.45,16.46,16.43,16.44,38500.0,16.0255,16.0352,16.006,16.0157,38500.0
2010-09-30 13:40:00,16.44,16.44,16.42,16.44,11000.0,16.0157,16.0157,15.9962,16.0157,11000.0
2010-09-30 13:45:00,16.44,16.46,16.44,16.44,16500.0,16.0157,16.0352,16.0157,16.0157,16500.0
2010-09-30 13:50:00,16.44,16.45,16.43,16.44,27600.0,16.0157,16.0255,16.006,16.0157,27600.0
2010-09-30 13:55:00,16.44,16.46,16.43,16.45,10000.0,16.0157,16.0352,16.006,16.0255,10000.0
2010-09-30 14:00:00,16.45,16.48,16.45,16.47,133300.0,16.0255,16.0547,16.0255,16.0449,133300.0
2010-09-30 14:05:00,16.48,16.5,16.47,16.49,24600.0,16.0547,16.0742,16.0449,16.0644,24600.0
2010-09-30 14:10:00,16.48,16.49,16.46,16.47,24400.0,16.0547,16.0644,16.0352,16.0449,24400.0
2010-09-30 14:15:00,16.46,16.49,16.45,16.48,61400.0,16.0352,16.0644,16.0255,16.0547,61400.0
2010-09-30 14:20:00,16.49,16.57,16.48,16.55,185200.0,16.0644,16.1424,16.0547,16.1229,185200.0
2010-09-30 14:25:00,16.56,16.58,16.54,16.56,35800.0,16.1326,16.1521,16.1131,16.1326,35800.0
2010-09-30 14:30:00,16.56,16.57,16.55,16.57,32700.0,16.1326,16.1424,16.1229,16.1424,32700.0
2010-09-30 14:35:00,16.57,16.59,16.57,16.58,29900.0,16.1424,16.1618,16.1424,16.1521,29900.0
2010-09-30 14:40:00,16.59,16.59,16.57,16.58,15300.0,16.1618,16.1618,16.1424,16.1521,15300.0
2010-09-30 14:45:00,16.58,16.6,16.58,16.59,56100.0,16.1521,16.1716,16.1521,16.1618,56100.0
2010-09-30 14:50:00,16.59,16.6,16.57,16.57,34800.0,16.1618,16.1716,16.1424,16.1424,34800.0
2010-09-30 14:55:00,16.58,16.6,16.57,16.57,50400.0,16.1521,16.1716,16.1424,16.1424,50400.0
2010-09-30 15:00:00,16.57,16.58,16.53,16.54,35300.0,16.1424,16.1521,16.1034,16.1131,35300.0
2010-09-30 15:05:00,16.54,16.55,16.53,16.55,39900.0,16.1131,16.1229,16.1034,16.1229,39900.0
2010-09-30 15:10:00,16.55,16.55,16.49,16.51,71300.0,16.1229,16.1229,16.0644,16.0839,71300.0
2010-09-30 15:15:00,16.51,16.51,16.48,16.5,58200.0,16.0839,16.0839,16.0547,16.0742,58200.0
2010-09-30 15:20:00,16.49,16.52,16.49,16.52,50400.0,16.0644,16.0936,16.0644,16.0936,50400.0
2010-09-30 15:25:00,16.53,16.55,16.52,16.54,33300.0,16.1034,16.1229,16.0936,16.1131,33300.0
2010-09-30 15:30:00,16.54,16.55,16.48,16.48,66200.0,16.1131,16.1229,16.0547,16.0547,66200.0
2010-09-30 15:35:00,16.47,16.49,16.47,16.47,47200.0,16.0449,16.0644,16.0449,16.0449,47200.0
2010-09-30 15:40:00,16.48,16.52,16.45,16.51,97300.0,16.0547,16.0936,16.0255,16.0839,97300.0
2010-09-30 15:45:00,16.5,16.51,16.46,16.49,69700.0,16.0742,16.0839,16.0352,16.0644,69700.0
2010-09-30 15:50:00,16.49,16.51,16.47,16.49,122900.0,16.0644,16.0839,16.0449,16.0644,122900.0
2010-09-30 15:55:00,16.48,16.49,16.43,16.43,163400.0,16.0547,16.0644,16.006,16.006,163400.0
2010-10-01 09:30:00,16.6,16.71,16.53,16.56,81800.0,16.1716,16.2787,16.1034,16.1326,81800.0
2010-10-01 09:35:00,16.56,16.68,16.56,16.65,54400.0,16.1326,16.2495,16.1326,16.2203,54400.0
2010-10-01 09:40:00,16.65,16.65,16.6,16.62,30000.0,16.2203,16.2203,16.1716,16.1911,30000.0
2010-10-01 09:45:00,16.62,16.73,16.62,16.72,126900.0,16.1911,16.2982,16.1911,16.2885,126900.0
2010-10-01 09:50:00,16.73,16.77,16.72,16.74,101000.0,16.2982,16.3372,16.2885,16.308,101000.0
2010-10-01 09:55:00,16.74,16.78,16.73,16.75,82200.0,16.308,16.3469,16.2982,16.3177,82200.0
2010-10-01 10:00:00,16.76,16.78,16.66,16.68,98900.0,16.3275,16.3469,16.23,16.2495,98900.0
2010-10-01 10:05:00,16.67,16.7,16.66,16.69,38500.0,16.2398,16.269,16.23,16.2593,38500.0
2010-10-01 10:10:00,16.69,16.72,16.68,16.69,49700.0,16.2593,16.2885,16.2495,16.2593,49700.0
2010-10-01 10:15:00,16.7,16.73,16.68,16.68,44400.0,16.269,16.2982,16.2495,16.2495,44400.0
2010-10-01 10:20:00,16.68,16.69,16.59,16.61,71500.0,16.2495,16.2593,16.1618,16.1813,71500.0
2010-10-01 10:25:00,16.6,16.61,16.55,16.57,80300.0,16.1716,16.1813,16.1229,16.1424,80300.0
2010-10-01 10:30:00,16.57,16.58,16.52,16.55,75200.0,16.1424,16.1521,16.0936,16.1229,75200.0
2010-10-01 10:35:00,16.55,16.56,16.49,16.52,60500.0,16.1229,16.1326,16.0644,16.0936,60500.0
2010-10-01 10:40:00,16.52,16.58,16.52,16.57,19400.0,16.0936,16.1521,16.0936,16.1424,19400.0
2010-10-01 10:45:00,16.57,16.57,16.55,16.55,17700.0,16.1424,16.1424,16.1229,16.1229,17700.0
2010-10-01 10:50:00,16.55,16.57,16.53,16.55,36700.0,16.1229,16.1424,16.1034,16.1229,36700.0
2010-10-01 10:55:00,16.55,16.57,16.53,16.54,39200.0,16.1229,16.1424,16.1034,16.1131,39200.0
2010-10-01 11:00:00,16.55,16.58,16.51,16.51,82600.0,16.1229,16.1521,16.0839,16.0839,82600.0
2010-10-01 11:05:00,16.52,16.54,16.48,16.53,85300.0,16.0936,16.1131,16.0547,16.1034,85300.0
2010-10-01 11:10:00,16.53,16.53,16.46,16.46,96800.0,16.1034,16.1034,16.0352,16.0352,96800.0
2010-10-01 11:15:00,16.46,16.52,16.44,16.5,46400.0,16.0352,16.0936,16.0157,16.0742,46400.0
2010-10-01 11:20:00,16.5,16.52,16.49,16.49,46900.0,16.0742,16.0936,16.0644,16.0644,46900.0
2010-10-01 11:25:00,16.5,16.5,16.46,16.49,14400.0,16.0742,16.0742,16.0352,16.0644,14400.0
2010-10-01 11:30:00,16.48,16.49,16.45,16.49,24900.0,16.0547,16.0644,16.0255,16.0644,24900.0
2010-10-01 11:35:00,16.5,16.52,16.5,16.51,32900.0,16.0742,16.0936,16.0742,16.0839,32900.0
2010-10-01 11:40:00,16.51,16.53,16.51,16.52,11600.0,16.0839,16.1034,16.0839,16.0936,11600.0
2010-10-01 11:45:00,16.53,16.55,16.52,16.55,7300.0,16.1034,16.1229,16.0936,16.1229,7300.0
2010-10-01 11:50:00,16.55,16.55,16.53,16.53,11600.0,16.1229,16.1229,16.1034,16.1034,11600.0
2010-10-01 11:55:00,16.52,16.56,16.52,16.53,39200.0,16.0936,16.1326,16.0936,16.1034,39200.0
2010-10-01 12:00:00,16.53,16.55,16.53,16.53,14600.0,16.1034,16.1229,16.1034,16.1034,14600.0
2010-10-01 12:05:00,16.54,16.56,16.53,16.54,22800.0,16.1131,16.1326,16.1034,16.1131,22800.0
2010-10-01 12:10:00,16.54,16.55,16.53,16.53,15600.0,16.1131,16.1229,16.1034,16.1034,15600.0
2010-10-01 12:15:00,16.52,16.53,16.51,16.53,15100.0,16.0936,16.1034,16.0839,16.1034,15100.0
2010-10-01 12:20:00,16.53,16.54,16.5,16.53,60400.0,16.1034,16.1131,16.0742,16.1034,60400.0
2010-10-01 12:25:00,16.53,16.54,16.5,16.54,38900.0,16.1034,16.1131,16.0742,16.1131,38900.0
2010-10-01 12:30:00,16.53,16.53,16.51,16.51,38800.0,16.1034,16.1034,16.0839,16.0839,38800.0
2010-10-01 12:35:00,16.5,16.51,16.5,16.51,7100.0,16.0742,16.0839,16.0742,16.0839,7100.0
2010-10-01 12:40:00,16.5,16.51,16.47,16.51,33100.0,16.0742,16.0839,16.0449,16.0839,33100.0
2010-10-01 12:45:00,16.5,16.5,16.48,16.49,29700.0,16.0742,16.0742,16.0547,16.0644,29700.0
2010-10-01 12:50:00,16.48,16.49,16.48,16.48,21500.0,16.0547,16.0644,16.0547,16.0547,21500.0
2010-10-01 12:55:00,16.48,16.49,16.47,16.49,25300.0,16.0547,16.0644,16.0449,16.0644,25300.0
2010-10-01 13:00:00,16.49,16.49,16.47,16.47,15800.0,16.0644,16.0644,16.0449,16.0449,15800.0
2010-10-01 13:05:00,16.47,16.49,16.47,16.49,15400.0,16.0449,16.0644,16.0449,16.0644,15400.0
2010-10-01 13:10:00,16.48,16.53,16.48,16.51,31800.0,16.0547,16.1034,16.0547,16.0839,31800.0
2010-10-01 13:15:00,16.51,16.53,16.5,16.5,33300.0,16.0839,16.1034,16.0742,16.0742,33300.0
2010-10-01 13:20:00,16.5,16.51,16.49,16.49,12800.0,16.0742,16.0839,16.0644,16.0644,12800.0
2010-10-01 13:25:00,16.5,16.53,16.5,16.52,52800.0,16.0742,16.1034,16.0742,16.0936,52800.0
2010-10-01 13:30:00,16.52,16.52,16.48,16.49,22900.0,16.0936,16.0936,16.0547,16.0644,22900.0
2010-10-01 13:35:00,16.5,16.5,16.47,16.47,16600.0,16.0742,16.0742,16.0449,16.0449,16600.0
2010-10-01 13:40:00,16.47,16.47,16.44,16.44,45900.0,16.0449,16.0449,16.0157,16.0157,45900.0
2010-10-01 13:45:00,16.44,16.45,16.43,16.44,14000.0,16.0157,16.0255,16.006,16.0157,14000.0
2010-10-01 13:50:00,16.45,16.45,16.42,16.43,43800.0,16.0255,16.0255,15.9962,16.006,43800.0
2010-10-01 13:55:00,16.44,16.44,16.43,16.43,2800.0,16.0157,16.0157,16.006,16.006,2800.0
2010-10-01 14:00:00,16.44,16.44,16.43,16.44,31300.0,16.0157,16.0157,16.006,16.0157,31300.0
2010-10-01 14:05:00,16.44,16.44,16.43,16.43,4300.0,16.0157,16.0157,16.006,16.006,4300.0
2010-10-01 14:10:00,16.44,16.44,16.43,16.44,15600.0,16.0157,16.0157,16.006,16.0157,15600.0
2010-10-01 14:15:00,16.44,16.44,16.43,16.44,8000.0,16.0157,16.0157,16.006,16.0157,8000.0
2010-10-01 14:20:00,16.43,16.46,16.43,16.43,40600.0,16.006,16.0352,16.006,16.006,40600.0
2010-10-01 14:25:00,16.43,16.44,16.42,16.43,31900.0,16.006,16.0157,15.9962,16.006,31900.0
2010-10-01 14:30:00,16.44,16.44,16.42,16.44,46400.0,16.0157,16.0157,15.9962,16.0157,46400.0
2010-10-01 14:35:00,16.44,16.48,16.44,16.46,18900.0,16.0157,16.0547,16.0157,16.0352,18900.0
2010-10-01 14:40:00,16.46,16.47,16.45,16.45,33100.0,16.0352,16.0449,16.0255,16.0255,33100.0
2010-10-01 14:45:00,16.45,16.47,16.44,16.47,18100.0,16.0255,16.0449,16.0157,16.0449,18100.0
2010-10-01 14:50:00,16.46,16.48,16.46,16.46,18400.0,16.0352,16.0547,16.0352,16.0352,18400.0
2010-10-01 14:55:00,16.46,16.48,16.46,16.47,34800.0,16.0352,16.0547,16.0352,16.0449,34800.0
2010-10-01 15:00:00,16.47,16.49,16.47,16.48,24400.0,16.0449,16.0644,16.0449,16.0547,24400.0
2010-10-01 15:05:00,16.48,16.52,16.47,16.5,55300.0,16.0547,16.0936,16.0449,16.0742,55300.0
2010-10-01 15:10:00,16.5,16.51,16.46,16.48,60200.0,16.0742,16.0839,16.0352,16.0547,60200.0
2010-10-01 15:15:00,16.48,16.5,16.46,16.48,47400.0,16.0547,16.0742,16.0352,16.0547,47400.0
2010-10-01 15:20:00,16.48,16.5,16.47,16.5,33700.0,16.0547,16.0742,16.0449,16.0742,33700.0
2010-10-01 15:25:00,16.5,16.5,16.45,16.45,54900.0,16.0742,16.0742,16.0255,16.0255,54900.0
2010-10-01 15:30:00,16.45,16.48,16.45,16.48,26400.0,16.0255,16.0547,16.0255,16.0547,26400.0
2010-10-01 15:35:00,16.47,16.48,16.46,16.47,46500.0,16.0449,16.0547,16.0352,16.0449,46500.0
2010-10-01 15:40:00,16.46,16.47,16.45,16.45,20000.0,16.0352,16.0449,16.0255,16.0255,20000.0
2010-10-01 15:45:00,16.46,16.47,16.45,16.45,64200.0,16.0352,16.0449,16.0255,16.0255,64200.0
2010-10-01 15:50:00,16.45,16.47,16.44,16.45,67300.0,16.0255,16.0449,16.0157,16.0255,67300.0
2010-10-01 15:55:00,16.44,16.46,16.43,16.44,175000.0,16.0157,16.0352,16.006,16.0157,175000.0
2010-10-04 09:30:00,16.39,16.52,16.38,16.52,52600.0,15.967,16.0936,15.9573,16.0936,52600.0
2010-10-04 09:35:00,16.53,16.6,16.49,16.6,85900.0,16.1034,16.1716,16.0644,16.1716,85900.0
2010-10-04 09:40:00,16.6,16.89,16.59,16.87,435500.0,16.1716,16.4541,16.1618,16.4346,435500.0
2010-10-04 09:45:00,16.87,16.93,16.86,16.92,273100.0,16.4346,16.4931,16.4249,16.4833,273100.0
2010-10-04 09:50:00,16.92,16.94,16.86,16.86,165900.0,16.4833,16.5028,16.4249,16.4249,165900.0
2010-10-04 09:55:00,16.86,16.87,16.83,16.87,110300.0,16.4249,16.4346,16.3956,16.4346,110300.0
2010-10-04 10:00:00,16.87,16.93,16.83,16.9,229900.0,16.4346,16.4931,16.3956,16.4638,229900.0
2010-10-04 10:05:00,16.91,16.98,16.9,16.97,146400.0,16.4736,16.5418,16.4638,16.532,146400.0
2010-10-04 10:10:00,16.97,17.0,16.95,16.99,117200.0,16.532,16.5613,16.5125,16.5515,117200.0
2010-10-04 10:15:00,16.99,17.01,16.93,16.99,249000.0,16.5515,16.571,16.4931,16.5515,249000.0
2010-10-04 10:20:00,16.98,17.14,16.98,17.13,495000.0,16.5418,16.6976,16.5418,16.6879,495000.0
2010-10-04 10:25:00,17.13,17.2,17.11,17.17,241500.0,16.6879,16.7561,16.6684,16.7269,241500.0
2010-10-04 10:30:00,17.16,17.17,17.09,17.09,156900.0,16.7171,16.7269,16.6489,16.6489,156900.0
2010-10-04 10:35:00,17.09,17.1,17.04,17.04,108400.0,16.6489,16.6587,16.6002,16.6002,108400.0
2010-10-04 10:40:00,17.05,17.05,16.97,16.98,107400.0,16.61,16.61,16.532,16.5418,107400.0
2010-10-04 10:45:00,16.98,17.0,16.95,16.95,46200.0,16.5418,16.5613,16.5125,16.5125,46200.0
2010-10-04 10:50:00,16.95,16.99,16.94,16.97,85900.0,16.5125,16.5515,16.5028,16.532,85900.0
2010-10-04 10:55:00,16.97,17.08,16.95,17.05,153900.0,16.532,16.6392,16.5125,16.61,153900.0
2010-10-04 11:00:00,17.04,17.04,16.98,16.98,44700.0,16.6002,16.6002,16.5418,16.5418,44700.0
2010-10-04 11:05:00,16.98,16.98,16.92,16.93,41700.0,16.5418,16.5418,16.4833,16.4931,41700.0
2010-10-04 11:10:00,16.92,16.96,16.92,16.95,38100.0,16.4833,16.5223,16.4833,16.5125,38100.0
2010-10-04 11:15:00,16.96,16.96,16.88,16.9,75600.0,16.5223,16.5223,16.4444,16.4638,75600.0
2010-10-04 11:20:00,16.9,16.9,16.8,16.82,91600.0,16.4638,16.4638,16.3664,16.3859,91600.0
2010-10-04 11:25:00,16.81,16.84,16.78,16.81,68300.0,16.3762,16.4054,16.3469,16.3762,68300.0
2010-10-04 11:30:00,16.81,16.84,16.79,16.84,82400.0,16.3762,16.4054,16.3567,16.4054,82400.0
2010-10-04 11:35:00,16.84,16.84,16.82,16.84,41800.0,16.4054,16.4054,16.3859,16.4054,41800.0
2010-10-04 11:40:00,16.84,16.89,16.83,16.88,54600.0,16.4054,16.4541,16.3956,16.4444,54600.0
2010-10-04 11:45:00,16.87,16.89,16.84,16.85,48800.0,16.4346,16.4541,16.4054,16.4151,48800.0
2010-10-04 11:50:00,16.85,16.85,16.8,16.82,41200.0,16.4151,16.4151,16.3664,16.3859,41200.0
2010-10-04 11:55:00,16.82,16.82,16.76,16.76,35600.0,16.3859,16.3859,16.3275,16.3275,35600.0
2010-10-04 12:00:00,16.77,16.8,16.74,16.79,73400.0,16.3372,16.3664,16.308,16.3567,73400.0
2010-10-04 12:05:00,16.79,16.8,16.77,16.79,42500.0,16.3567,16.3664,16.3372,16.3567,42500.0
2010-10-04 12:10:00,16.79,16.8,16.78,16.79,33000.0,16.3567,16.3664,16.3469,16.3567,33000.0
2010-10-04 12:15:00,16.79,16.82,16.78,16.82,43700.0,16.3567,16.3859,16.3469,16.3859,43700.0
2010-10-04 12:20:00,16.82,16.84,16.81,16.82,24600.0,16.3859,16.4054,16.3762,16.3859,24600.0
2010-10-04 12:25:00,16.82,16.83,16.79,16.8,14300.0,16.3859,16.3956,16.3567,16.3664,14300.0
2010-10-04 12:30:00,16.8,16.83,16.79,16.79,40000.0,16.3664,16.3956,16.3567,16.3567,40000.0
2010-10-04 12:35:00,16.8,16.81,16.75,16.78,67000.0,16.3664,16.3762,16.3177,16.3469,67000.0
2010-10-04 12:40:00,16.78,16.78,16.76,16.78,50100.0,16.3469,16.3469,16.3275,16.3469,50100.0
2010-10-04 12:45:00,16.78,16.8,16.77,16.8,35500.0,16.3469,16.3664,16.3372,16.3664,35500.0
2010-10-04 12:50:00,16.79,16.83,16.79,16.83,86600.0,16.3567,16.3956,16.3567,16.3956,86600.0
2010-10-04 12:55:00,16.83,16.83,16.77,16.81,72800.0,16.3956,16.3956,16.3372,16.3762,72800.0
2010-10-04 13:00:00,16.81,16.83,16.8,16.83,43800.0,16.3762,16.3956,16.3664,16.3956,43800.0
2010-10-04 13:05:00,16.83,16.85,16.83,16.85,29900.0,16.3956,16.4151,16.3956,16.4151,29900.0
2010-10-04 13:10:00,16.85,16.86,16.83,16.86,52600.0,16.4151,16.4249,16.3956,16.4249,52600.0
2010-10-04 13:15:00,16.85,16.87,16.84,16.86,33100.0,16.4151,16.4346,16.4054,16.4249,33100.0
2010-10-04 13:20:00,16.86,16.87,16.84,16.85,32300.0,16.4249,16.4346,16.4054,16.4151,32300.0
2010-10-04 13:25:00,16.85,16.87,16.84,16.86,42900.0,16.4151,16.4346,16.4054,16.4249,42900.0
2010-10-04 13:30:00,16.85,16.87,16.81,16.82,46500.0,16.4151,16.4346,16.3762,16.3859,46500.0
2010-10-04 13:35:00,16.83,16.86,16.82,16.85,68900.0,16.3956,16.4249,16.3859,16.4151,68900.0
2010-10-04 13:40:00,16.85,16.86,16.83,16.85,32300.0,16.4151,16.4249,16.3956,16.4151,32300.0
2010-10-04 13:45:00,16.84,16.84,16.82,16.83,6200.0,16.4054,16.4054,16.3859,16.3956,6200.0
2010-10-04 13:50:00,16.82,16.83,16.82,16.82,12000.0,16.3859,16.3956,16.3859,16.3859,12000.0
2010-10-04 13:55:00,16.81,16.82,16.8,16.81,22700.0,16.3762,16.3859,16.3664,16.3762,22700.0
2010-10-04 14:00:00,16.82,16.85,16.81,16.82,41400.0,16.3859,16.4151,16.3762,16.3859,41400.0
2010-10-04 14:05:00,16.82,16.86,16.82,16.86,30300.0,16.3859,16.4249,16.3859,16.4249,30300.0
2010-10-04 14:10:00,16.85,16.89,16.84,16.86,51900.0,16.4151,16.4541,16.4054,16.4249,51900.0
2010-10-04 14:15:00,16.85,16.86,16.83,16.84,35300.0,16.4151,16.4249,16.3956,16.4054,35300.0
2010-10-04 14:20:00,16.83,16.84,16.8,16.82,58600.0,16.3956,16.4054,16.3664,16.3859,58600.0
2010-10-04 14:25:00,16.82,16.83,16.79,16.83,58700.0,16.3859,16.3956,16.3567,16.3956,58700.0
2010-10-04 14:30:00,16.82,16.86,16.81,16.85,58600.0,16.3859,16.4249,16.3762,16.4151,58600.0
2010-10-04 14:35:00,16.85,16.91,16.85,16.9,29200.0,16.4151,16.4736,16.4151,16.4638,29200.0
2010-10-04 14:40:00,16.9,16.93,16.89,16.89,41200.0,16.4638,16.4931,16.4541,16.4541,41200.0
2010-10-04 14:45:00,16.9,16.92,16.89,16.91,45000.0,16.4638,16.4833,16.4541,16.4736,45000.0
2010-10-04 14:50:00,16.9,16.91,16.88,16.88,40900.0,16.4638,16.4736,16.4444,16.4444,40900.0
2010-10-04 14:55:00,16.88,16.89,16.85,16.86,46700.0,16.4444,16.4541,16.4151,16.4249,46700.0
2010-10-04 15:00:00,16.87,16.9,16.86,16.9,76300.0,16.4346,16.4638,16.4249,16.4638,76300.0
2010-10-04 15:05:00,16.9,16.9,16.87,16.88,35000.0,16.4638,16.4638,16.4346,16.4444,35000.0
2010-10-04 15:10:00,16.88,16.89,16.86,16.87,73900.0,16.4444,16.4541,16.4249,16.4346,73900.0
2010-10-04 15:15:00,16.86,16.89,16.85,16.88,100700.0,16.4249,16.4541,16.4151,16.4444,100700.0
2010-10-04 15:20:00,16.88,16.92,16.87,16.9,78200.0,16.4444,16.4833,16.4346,16.4638,78200.0
2010-10-04 15:25:00,16.9,16.94,16.88,16.94,151400.0,16.4638,16.5028,16.4444,16.5028,151400.0
2010-10-04 15:30:00,16.93,16.95,16.93,16.93,68300.0,16.4931,16.5125,16.4931,16.4931,68300.0
2010-10-04 15:35:00,16.93,16.94,16.92,16.92,144400.0,16.4931,16.5028,16.4833,16.4833,144400.0
2010-10-04 15:40:00,16.93,16.95,16.92,16.95,60400.0,16.4931,16.5125,16.4833,16.5125,60400.0
2010-10-04 15:45:00,16.94,16.96,16.94,16.96,89000.0,16.5028,16.5223,16.5028,16.5223,89000.0
2010-10-04 15:50:00,16.96,16.98,16.95,16.96,195800.0,16.5223,16.5418,16.5125,16.5223,195800.0
2010-10-04 15:55:00,16.96,16.97,16.95,16.96,273300.0,16.5223,16.532,16.5125,16.5223,273300.0
2010-10-05 09:30:00,17.11,17.5,17.11,17.47,332300.0,16.6684,17.0484,16.6684,17.0191,332300.0
2010-10-05 09:35:00,17.46,17.54,17.44,17.46,178200.0,17.0094,17.0873,16.9899,17.0094,178200.0
2010-10-05 09:40:00,17.46,17.54,17.45,17.52,308300.0,17.0094,17.0873,16.9996,17.0678,308300.0
2010-10-05 09:45:00,17.52,17.7,17.51,17.68,342700.0,17.0678,17.2432,17.0581,17.2237,342700.0
2010-10-05 09:50:00,17.69,17.91,17.68,17.9,456400.0,17.2335,17.4478,17.2237,17.438,456400.0
2010-10-05 09:55:00,17.89,18.06,17.7,17.81,857300.0,17.4283,17.5939,17.2432,17.3504,857300.0
2010-10-05 10:00:00,17.81,17.81,17.72,17.81,354300.0,17.3504,17.3504,17.2627,17.3504,354300.0
2010-10-05 10:05:00,17.81,17.9,17.78,17.9,390000.0,17.3504,17.438,17.3211,17.438,390000.0
2010-10-05 10:10:00,17.9,17.9,17.79,17.84,485300.0,17.438,17.438,17.3309,17.3796,485300.0
2010-10-05 10:15:00,17.85,17.86,17.82,17.83,237300.0,17.3893,17.3991,17.3601,17.3698,237300.0
2010-10-05 10:20:00,17.83,17.85,17.74,17.8,157000.0,17.3698,17.3893,17.2822,17.3406,157000.0
2010-10-05 10:25:00,17.8,17.8,17.75,17.77,145900.0,17.3406,17.3406,17.2919,17.3114,145900.0
2010-10-05 10:30:00,17.77,17.8,17.69,17.7,145400.0,17.3114,17.3406,17.2335,17.2432,145400.0
2010-10-05 10:35:00,17.7,17.76,17.69,17.72,136900.0,17.2432,17.3016,17.2335,17.2627,136900.0
2010-10-05 10:40:00,17.72,17.74,17.68,17.73,115200.0,17.2627,17.2822,17.2237,17.2724,115200.0
2010-10-05 10:45:00,17.73,17.77,17.68,17.72,90500.0,17.2724,17.3114,17.2237,17.2627,90500.0
2010-10-05 10:50:00,17.72,17.74,17.72,17.73,112400.0,17.2627,17.2822,17.2627,17.2724,112400.0
2010-10-05 10:55:00,17.73,17.73,17.65,17.65,153400.0,17.2724,17.2724,17.1945,17.1945,153400.0
2010-10-05 11:00:00,17.65,17.66,17.62,17.62,68300.0,17.1945,17.2042,17.1653,17.1653,68300.0
2010-10-05 11:05:00,17.62,17.66,17.6,17.65,117300.0,17.1653,17.2042,17.1458,17.1945,117300.0
2010-10-05 11:10:00,17.65,17.65,17.59,17.6,74300.0,17.1945,17.1945,17.136,17.1458,74300.0
2010-10-05 11:15:00,17.59,17.61,17.59,17.6,91000.0,17.136,17.1555,17.136,17.1458,91000.0
2010-10-05 11:20:00,17.59,17.62,17.57,17.58,121700.0,17.136,17.1653,17.1165,17.1263,121700.0
2010-10-05 11:25:00,17.58,17.58,17.54,17.55,102900.0,17.1263,17.1263,17.0873,17.0971,102900.0
2010-10-05 11:30:00,17.55,17.58,17.55,17.55,104100.0,17.0971,17.1263,17.0971,17.0971,104100.0
2010-10-05 11:35:00,17.54,17.57,17.54,17.56,134400.0,17.0873,17.1165,17.0873,17.1068,134400.0
2010-10-05 11:40:00,17.57,17.59,17.54,17.55,135700.0,17.1165,17.136,17.0873,17.0971,135700.0
2010-10-05 11:45:00,17.55,17.56,17.53,17.55,47800.0,17.0971,17.1068,17.0776,17.0971,47800.0
2010-10-05 11:50:00,17.54,17.56,17.52,17.53,135300.0,17.0873,17.1068,17.0678,17.0776,135300.0
2010-10-05 11:55:00,17.54,17.55,17.51,17.54,200100.0,17.0873,17.0971,17.0581,17.0873,200100.0
2010-10-05 12:00:00,17.54,17.58,17.53,17.56,93300.0,17.0873,17.1263,17.0776,17.1068,93300.0
2010-10-05 12:05:00,17.56,17.56,17.54,17.54,20600.0,17.1068,17.1068,17.0873,17.0873,20600.0
2010-10-05 12:10:00,17.53,17.59,17.53,17.58,55400.0,17.0776,17.136,17.0776,17.1263,55400.0
2010-10-05 12:15:00,17.58,17.65,17.58,17.65,64200.0,17.1263,17.1945,17.1263,17.1945,64200.0
2010-10-05 12:20:00,17.64,17.68,17.63,17.66,88800.0,17.1847,17.2237,17.175,17.2042,88800.0
2010-10-05 12:25:00,17.66,17.7,17.66,17.69,34200.0,17.2042,17.2432,17.2042,17.2335,34200.0
2010-10-05 12:30:00,17.7,17.72,17.7,17.71,43400.0,17.2432,17.2627,17.2432,17.2529,43400.0
2010-10-05 12:35:00,17.72,17.72,17.7,17.72,43000.0,17.2627,17.2627,17.2432,17.2627,43000.0
2010-10-05 12:40:00,17.73,17.74,17.71,17.71,39600.0,17.2724,17.2822,17.2529,17.2529,39600.0
2010-10-05 12:45:00,17.72,17.72,17.7,17.71,32800.0,17.2627,17.2627,17.2432,17.2529,32800.0
2010-10-05 12:50:00,17.71,17.72,17.7,17.71,77400.0,17.2529,17.2627,17.2432,17.2529,77400.0
2010-10-05 12:55:00,17.71,17.75,17.7,17.74,94000.0,17.2529,17.2919,17.2432,17.2822,94000.0
2010-10-05 13:00:00,17.74,17.74,17.68,17.68,114200.0,17.2822,17.2822,17.2237,17.2237,114200.0
2010-10-05 13:05:00,17.68,17.74,17.68,17.73,46100.0,17.2237,17.2822,17.2237,17.2724,46100.0
2010-10-05 13:10:00,17.74,17.77,17.73,17.76,61400.0,17.2822,17.3114,17.2724,17.3016,61400.0
2010-10-05 13:15:00,17.75,17.76,17.73,17.74,70800.0,17.2919,17.3016,17.2724,17.2822,70800.0
2010-10-05 13:20:00,17.74,17.75,17.72,17.72,27200.0,17.2822,17.2919,17.2627,17.2627,27200.0
2010-10-05 13:25:00,17.73,17.73,17.7,17.7,23800.0,17.2724,17.2724,17.2432,17.2432,23800.0
2010-10-05 13:30:00,17.71,17.71,17.69,17.7,27600.0,17.2529,17.2529,17.2335,17.2432,27600.0
2010-10-05 13:35:00,17.7,17.7,17.66,17.66,32700.0,17.2432,17.2432,17.2042,17.2042,32700.0
2010-10-05 13:40:00,17.66,17.67,17.65,17.65,14800.0,17.2042,17.214,17.1945,17.1945,14800.0
2010-10-05 13:45:00,17.65,17.66,17.64,17.65,33300.0,17.1945,17.2042,17.1847,17.1945,33300.0
2010-10-05 13:50:00,17.64,17.65,17.63,17.64,22500.0,17.1847,17.1945,17.175,17.1847,22500.0
2010-10-05 13:55:00,17.63,17.67,17.63,17.66,46700.0,17.175,17.214,17.175,17.2042,46700.0
2010-10-05 14:00:00,17.65,17.67,17.65,17.65,14600.0,17.1945,17.214,17.1945,17.1945,14600.0
2010-10-05 14:05:00,17.66,17.66,17.65,17.66,24500.0,17.2042,17.2042,17.1945,17.2042,24500.0
2010-10-05 14:10:00,17.65,17.66,17.65,17.65,8500.0,17.1945,17.2042,17.1945,17.1945,8500.0
2010-10-05 14:15:00,17.66,17.69,17.66,17.69,53600.0,17.2042,17.2335,17.2042,17.2335,53600.0
2010-10-05 14:20:00,17.68,17.69,17.68,17.69,17900.0,17.2237,17.2335,17.2237,17.2335,17900.0
2010-10-05 14:25:00,17.68,17.69,17.68,17.69,17500.0,17.2237,17.2335,17.2237,17.2335,17500.0
2010-10-05 14:30:00,17.68,17.72,17.68,17.7,106800.0,17.2237,17.2627,17.2237,17.2432,106800.0
2010-10-05 14:35:00,17.7,17.71,17.68,17.7,136800.0,17.2432,17.2529,17.2237,17.2432,136800.0
2010-10-05 14:40:00,17.7,17.71,17.69,17.7,23400.0,17.2432,17.2529,17.2335,17.2432,23400.0
2010-10-05 14:45:00,17.7,17.71,17.69,17.69,20500.0,17.2432,17.2529,17.2335,17.2335,20500.0
2010-10-05 14:50:00,17.69,17.69,17.66,17.67,19900.0,17.2335,17.2335,17.2042,17.214,19900.0
2010-10-05 14:55:00,17.66,17.7,17.66,17.7,101500.0,17.2042,17.2432,17.2042,17.2432,101500.0
2010-10-05 15:00:00,17.69,17.72,17.69,17.72,37400.0,17.2335,17.2627,17.2335,17.2627,37400.0
2010-10-05 15:05:00,17.71,17.72,17.7,17.72,53500.0,17.2529,17.2627,17.2432,17.2627,53500.0
2010-10-05 15:10:00,17.71,17.73,17.71,17.73,126100.0,17.2529,17.2724,17.2529,17.2724,126100.0
2010-10-05 15:15:00,17.72,17.76,17.72,17.75,86800.0,17.2627,17.3016,17.2627,17.2919,86800.0
2010-10-05 15:20:00,17.76,17.78,17.75,17.78,79000.0,17.3016,17.3211,17.2919,17.3211,79000.0
2010-10-05 15:25:00,17.78,17.8,17.76,17.77,189900.0,17.3211,17.3406,17.3016,17.3114,189900.0
2010-10-05 15:30:00,17.78,17.79,17.77,17.79,140500.0,17.3211,17.3309,17.3114,17.3309,140500.0
2010-10-05 15:35:00,17.8,17.82,17.78,17.81,254800.0,17.3406,17.3601,17.3211,17.3504,254800.0
2010-10-05 15:40:00,17.82,17.84,17.8,17.82,486800.0,17.3601,17.3796,17.3406,17.3601,486800.0
2010-10-05 15:45:00,17.83,17.83,17.82,17.83,117100.0,17.3698,17.3698,17.3601,17.3698,117100.0
2010-10-05 15:50:00,17.83,17.83,17.82,17.83,189700.0,17.3698,17.3698,17.3601,17.3698,189700.0
2010-10-05 15:55:00,17.82,17.83,17.81,17.82,332200.0,17.3601,17.3698,17.3504,17.3601,332200.0
2010-10-06 09:30:00,17.77,17.81,17.72,17.75,111600.0,17.3114,17.3504,17.2627,17.2919,111600.0
2010-10-06 09:35:00,17.76,17.83,17.75,17.77,79400.0,17.3016,17.3698,17.2919,17.3114,79400.0
2010-10-06 09:40:00,17.77,17.79,17.7,17.73,123700.0,17.3114,17.3309,17.2432,17.2724,123700.0
2010-10-06 09:45:00,17.73,17.73,17.68,17.72,72900.0,17.2724,17.2724,17.2237,17.2627,72900.0
2010-10-06 09:50:00,17.73,17.75,17.62,17.62,136800.0,17.2724,17.2919,17.1653,17.1653,136800.0
2010-10-06 09:55:00,17.63,17.64,17.6,17.63,44000.0,17.175,17.1847,17.1458,17.175,44000.0
2010-10-06 10:00:00,17.63,17.66,17.62,17.64,146000.0,17.175,17.2042,17.1653,17.1847,146000.0
2010-10-06 10:05:00,17.64,17.64,17.62,17.62,63800.0,17.1847,17.1847,17.1653,17.1653,63800.0
2010-10-06 10:10:00,17.61,17.64,17.59,17.63,77500.0,17.1555,17.1847,17.136,17.175,77500.0
2010-10-06 10:15:00,17.63,17.64,17.54,17.54,88100.0,17.175,17.1847,17.0873,17.0873,88100.0
2010-10-06 10:20:00,17.55,17.55,17.52,17.53,65900.0,17.0971,17.0971,17.0678,17.0776,65900.0
2010-10-06 10:25:00,17.54,17.55,17.52,17.52,68400.0,17.0873,17.0971,17.0678,17.0678,68400.0
2010-10-06 10:30:00,17.52,17.52,17.48,17.48,104700.0,17.0678,17.0678,17.0289,17.0289,104700.0
2010-10-06 10:35:00,17.48,17.51,17.43,17.48,190800.0,17.0289,17.0581,16.9802,17.0289,190800.0
2010-10-06 10:40:00,17.49,17.56,17.46,17.55,106200.0,17.0386,17.1068,17.0094,17.0971,106200.0
2010-10-06 10:45:00,17.55,17.6,17.54,17.6,131300.0,17.0971,17.1458,17.0873,17.1458,131300.0
2010-10-06 10:50:00,17.59,17.64,17.59,17.62,129100.0,17.136,17.1847,17.136,17.1653,129100.0
2010-10-06 10:55:00,17.62,17.64,17.61,17.62,139400.0,17.1653,17.1847,17.1555,17.1653,139400.0
2010-10-06 11:00:00,17.63,17.64,17.6,17.6,81200.0,17.175,17.1847,17.1458,17.1458,81200.0
2010-10-06 11:05:00,17.6,17.65,17.6,17.63,80200.0,17.1458,17.1945,17.1458,17.175,80200.0
2010-10-06 11:10:00,17.64,17.64,17.6,17.62,74600.0,17.1847,17.1847,17.1458,17.1653,74600.0
2010-10-06 11:15:00,17.61,17.62,17.57,17.58,76400.0,17.1555,17.1653,17.1165,17.1263,76400.0
2010-10-06 11:20:00,17.57,17.64,17.57,17.63,96300.0,17.1165,17.1847,17.1165,17.175,96300.0
2010-10-06 11:25:00,17.64,17.66,17.63,17.65,67100.0,17.1847,17.2042,17.175,17.1945,67100.0
2010-10-06 11:30:00,17.65,17.68,17.63,17.68,57700.0,17.1945,17.2237,17.175,17.2237,57700.0
2010-10-06 11:35:00,17.68,17.7,17.63,17.64,102400.0,17.2237,17.2432,17.175,17.1847,102400.0
2010-10-06 11:40:00,17.64,17.65,17.62,17.62,43600.0,17.1847,17.1945,17.1653,17.1653,43600.0
2010-10-06 11:45:00,17.63,17.63,17.59,17.62,34300.0,17.175,17.175,17.136,17.1653,34300.0
2010-10-06 11:50:00,17.62,17.66,17.61,17.66,57200.0,17.1653,17.2042,17.1555,17.2042,57200.0
2010-10-06 11:55:00,17.65,17.66,17.61,17.66,65500.0,17.1945,17.2042,17.1555,17.2042,65500.0
2010-10-06 12:00:00,17.66,17.71,17.66,17.68,127500.0,17.2042,17.2529,17.2042,17.2237,127500.0
2010-10-06 12:05:00,17.69,17.71,17.67,17.69,56600.0,17.2335,17.2529,17.214,17.2335,56600.0
2010-10-06 12:10:00,17.68,17.7,17.66,17.67,33300.0,17.2237,17.2432,17.2042,17.214,33300.0
2010-10-06 12:15:00,17.66,17.67,17.61,17.61,53600.0,17.2042,17.214,17.1555,17.1555,53600.0
2010-10-06 12:20:00,17.61,17.63,17.56,17.56,44700.0,17.1555,17.175,17.1068,17.1068,44700.0
2010-10-06 12:25:00,17.57,17.57,17.53,17.54,50200.0,17.1165,17.1165,17.0776,17.0873,50200.0
2010-10-06 12:30:00,17.54,17.55,17.51,17.51,104500.0,17.0873,17.0971,17.0581,17.0581,104500.0
2010-10-06 12:35:00,17.51,17.52,17.48,17.48,44100.0,17.0581,17.0678,17.0289,17.0289,44100.0
2010-10-06 12:40:00,17.48,17.51,17.48,17.51,27400.0,17.0289,17.0581,17.0289,17.0581,27400.0
2010-10-06 12:45:00,17.5,17.52,17.48,17.49,43200.0,17.0484,17.0678,17.0289,17.0386,43200.0
2010-10-06 12:50:00,17.49,17.49,17.44,17.44,39400.0,17.0386,17.0386,16.9899,16.9899,39400.0
2010-10-06 12:55:00,17.44,17.45,17.41,17.44,65000.0,16.9899,16.9996,16.9607,16.9899,65000.0
2010-10-06 13:00:00,17.45,17.45,17.4,17.4,57800.0,16.9996,16.9996,16.9509,16.9509,57800.0
2010-10-06 13:05:00,17.4,17.41,17.4,17.4,19800.0,16.9509,16.9607,16.9509,16.9509,19800.0
2010-10-06 13:10:00,17.4,17.43,17.4,17.43,63900.0,16.9509,16.9802,16.9509,16.9802,63900.0
2010-10-06 13:15:00,17.43,17.47,17.41,17.41,127800.0,16.9802,17.0191,16.9607,16.9607,127800.0
2010-10-06 13:20:00,17.42,17.42,17.39,17.4,28100.0,16.9704,16.9704,16.9412,16.9509,28100.0
2010-10-06 13:25:00,17.39,17.42,17.39,17.42,16100.0,16.9412,16.9704,16.9412,16.9704,16100.0
2010-10-06 13:30:00,17.42,17.43,17.42,17.43,10800.0,16.9704,16.9802,16.9704,16.9802,10800.0
2010-10-06 13:35:00,17.43,17.45,17.42,17.44,35600.0,16.9802,16.9996,16.9704,16.9899,35600.0
2010-10-06 13:40:00,17.44,17.44,17.42,17.42,26100.0,16.9899,16.9899,16.9704,16.9704,26100.0
2010-10-06 13:45:00,17.42,17.43,17.4,17.41,30800.0,16.9704,16.9802,16.9509,16.9607,30800.0
2010-10-06 13:50:00,17.42,17.42,17.37,17.39,39300.0,16.9704,16.9704,16.9217,16.9412,39300.0
2010-10-06 13:55:00,17.38,17.43,17.37,17.43,65200.0,16.9315,16.9802,16.9217,16.9802,65200.0
2010-10-06 14:00:00,17.43,17.44,17.38,17.38,49000.0,16.9802,16.9899,16.9315,16.9315,49000.0
2010-10-06 14:05:00,17.38,17.4,17.36,17.38,42700.0,16.9315,16.9509,16.912,16.9315,42700.0
2010-10-06 14:10:00,17.38,17.38,17.32,17.32,76300.0,16.9315,16.9315,16.873,16.873,76300.0
2010-10-06 14:15:00,17.32,17.32,17.28,17.29,71700.0,16.873,16.873,16.834,16.8438,71700.0
2010-10-06 14:20:00,17.29,17.31,17.28,17.3,33600.0,16.8438,16.8633,16.834,16.8535,33600.0
2010-10-06 14:25:00,17.31,17.32,17.3,17.32,19300.0,16.8633,16.873,16.8535,16.873,19300.0
2010-10-06 14:30:00,17.32,17.35,17.32,17.35,49000.0,16.873,16.9022,16.873,16.9022,49000.0
2010-10-06 14:35:00,17.35,17.35,17.34,17.34,30500.0,16.9022,16.9022,16.8925,16.8925,30500.0
2010-10-06 14:40:00,17.35,17.35,17.31,17.31,78200.0,16.9022,16.9022,16.8633,16.8633,78200.0
2010-10-06 14:45:00,17.32,17.32,17.3,17.32,70200.0,16.873,16.873,16.8535,16.873,70200.0
2010-10-06 14:50:00,17.31,17.35,17.31,17.35,45800.0,16.8633,16.9022,16.8633,16.9022,45800.0
2010-10-06 14:55:00,17.35,17.36,17.34,17.35,34400.0,16.9022,16.912,16.8925,16.9022,34400.0
2010-10-06 15:00:00,17.36,17.37,17.33,17.34,134200.0,16.912,16.9217,16.8827,16.8925,134200.0
2010-10-06 15:05:00,17.34,17.36,17.33,17.33,55000.0,16.8925,16.912,16.8827,16.8827,55000.0
2010-10-06 15:10:00,17.33,17.33,17.29,17.33,79600.0,16.8827,16.8827,16.8438,16.8827,79600.0
2010-10-06 15:15:00,17.33,17.34,17.33,17.33,24600.0,16.8827,16.8925,16.8827,16.8827,24600.0
2010-10-06 15:20:00,17.34,17.34,17.32,17.32,88500.0,16.8925,16.8925,16.873,16.873,88500.0
2010-10-06 15:25:00,17.32,17.35,17.32,17.35,39400.0,16.873,16.9022,16.873,16.9022,39400.0
2010-10-06 15:30:00,17.34,17.35,17.32,17.34,87100.0,16.8925,16.9022,16.873,16.8925,87100.0
2010-10-06 15:35:00,17.33,17.34,17.32,17.34,69700.0,16.8827,16.8925,16.873,16.8925,69700.0
2010-10-06 15:40:00,17.34,17.36,17.33,17.35,51200.0,16.8925,16.912,16.8827,16.9022,51200.0
2010-10-06 15:45:00,17.36,17.39,17.36,17.38,89700.0,16.912,16.9412,16.912,16.9315,89700.0
2010-10-06 15:50:00,17.38,17.39,17.38,17.39,218300.0,16.9315,16.9412,16.9315,16.9412,218300.0
2010-10-06 15:55:00,17.39,17.41,17.38,17.41,244500.0,16.9412,16.9607,16.9315,16.9607,244500.0
2010-10-07 09:30:00,17.55,17.59,17.45,17.45,62000.0,17.0971,17.136,16.9996,16.9996,62000.0
2010-10-07 09:35:00,17.46,17.5,17.39,17.39,76500.0,17.0094,17.0484,16.9412,16.9412,76500.0
2010-10-07 09:40:00,17.39,17.43,17.35,17.38,46800.0,16.9412,16.9802,16.9022,16.9315,46800.0
2010-10-07 09:45:00,17.38,17.39,17.25,17.26,105400.0,16.9315,16.9412,16.8048,16.8145,105400.0
2010-10-07 09:50:00,17.26,17.38,17.23,17.35,87700.0,16.8145,16.9315,16.7853,16.9022,87700.0
2010-10-07 09:55:00,17.35,17.4,17.34,17.37,66400.0,16.9022,16.9509,16.8925,16.9217,66400.0
2010-10-07 10:00:00,17.36,17.44,17.35,17.44,80300.0,16.912,16.9899,16.9022,16.9899,80300.0
2010-10-07 10:05:00,17.44,17.58,17.43,17.57,159600.0,16.9899,17.1263,16.9802,17.1165,159600.0
2010-10-07 10:10:00,17.57,17.59,17.56,17.57,60200.0,17.1165,17.136,17.1068,17.1165,60200.0
2010-10-07 10:15:00,17.57,17.58,17.51,17.57,70100.0,17.1165,17.1263,17.0581,17.1165,70100.0
2010-10-07 10:20:00,17.57,17.64,17.57,17.6,70200.0,17.1165,17.1847,17.1165,17.1458,70200.0
2010-10-07 10:25:00,17.6,17.64,17.59,17.64,39100.0,17.1458,17.1847,17.136,17.1847,39100.0
2010-10-07 10:30:00,17.63,17.68,17.62,17.67,47400.0,17.175,17.2237,17.1653,17.214,47400.0
2010-10-07 10:35:00,17.67,17.68,17.6,17.61,76600.0,17.214,17.2237,17.1458,17.1555,76600.0
2010-10-07 10:40:00,17.62,17.62,17.59,17.6,71200.0,17.1653,17.1653,17.136,17.1458,71200.0
2010-10-07 10:45:00,17.59,17.62,17.52,17.54,226200.0,17.136,17.1653,17.0678,17.0873,226200.0
2010-10-07 10:50:00,17.55,17.57,17.53,17.53,75500.0,17.0971,17.1165,17.0776,17.0776,75500.0
2010-10-07 10:55:00,17.54,17.56,17.51,17.52,111500.0,17.0873,17.1068,17.0581,17.0678,111500.0
2010-10-07 11:00:00,17.53,17.54,17.5,17.5,101200.0,17.0776,17.0873,17.0484,17.0484,101200.0
2010-10-07 11:05:00,17.49,17.52,17.49,17.51,27000.0,17.0386,17.0678,17.0386,17.0581,27000.0
2010-10-07 11:10:00,17.51,17.52,17.5,17.51,19600.0,17.0581,17.0678,17.0484,17.0581,19600.0
2010-10-07 11:15:00,17.51,17.52,17.46,17.46,32000.0,17.0581,17.0678,17.0094,17.0094,32000.0
2010-10-07 11:20:00,17.46,17.51,17.46,17.5,54800.0,17.0094,17.0581,17.0094,17.0484,54800.0
2010-10-07 11:25:00,17.49,17.51,17.46,17.47,29800.0,17.0386,17.0581,17.0094,17.0191,29800.0
2010-10-07 11:30:00,17.47,17.5,17.47,17.48,59800.0,17.0191,17.0484,17.0191,17.0289,59800.0
2010-10-07 11:35:00,17.48,17.5,17.46,17.47,106300.0,17.0289,17.0484,17.0094,17.0191,106300.0
2010-10-07 11:40:00,17.46,17.51,17.46,17.51,35900.0,17.0094,17.0581,17.0094,17.0581,35900.0
2010-10-07 11:45:00,17.51,17.52,17.45,17.46,74900.0,17.0581,17.0678,16.9996,17.0094,74900.0
2010-10-07 11:50:00,17.46,17.48,17.44,17.48,70200.0,17.0094,17.0289,16.9899,17.0289,70200.0
2010-10-07 11:55:00,17.48,17.49,17.46,17.49,39600.0,17.0289,17.0386,17.0094,17.0386,39600.0
2010-10-07 12:00:00,17.49,17.53,17.46,17.47,57500.0,17.0386,17.0776,17.0094,17.0191,57500.0
2010-10-07 12:05:00,17.46,17.48,17.46,17.48,19100.0,17.0094,17.0289,17.0094,17.0289,19100.0
2010-10-07 12:10:00,17.49,17.49,17.48,17.49,4300.0,17.0386,17.0386,17.0289,17.0386,4300.0
2010-10-07 12:15:00,17.49,17.49,17.44,17.44,26700.0,17.0386,17.0386,16.9899,16.9899,26700.0
2010-10-07 12:20:00,17.44,17.45,17.41,17.42,45900.0,16.9899,16.9996,16.9607,16.9704,45900.0
2010-10-07 12:25:00,17.42,17.42,17.38,17.38,46700.0,16.9704,16.9704,16.9315,16.9315,46700.0
2010-10-07 12:30:00,17.39,17.39,17.32,17.32,45000.0,16.9412,16.9412,16.873,16.873,45000.0
2010-10-07 12:35:00,17.32,17.35,17.29,17.34,85000.0,16.873,16.9022,16.8438,16.8925,85000.0
2010-10-07 12:40:00,17.35,17.35,17.3,17.31,42700.0,16.9022,16.9022,16.8535,16.8633,42700.0
2010-10-07 12:45:00,17.31,17.33,17.29,17.3,34600.0,16.8633,16.8827,16.8438,16.8535,34600.0
2010-10-07 12:50:00,17.29,17.31,17.28,17.28,43400.0,16.8438,16.8633,16.834,16.834,43400.0
2010-10-07 12:55:00,17.28,17.31,17.27,17.29,38800.0,16.834,16.8633,16.8243,16.8438,38800.0
2010-10-07 13:00:00,17.3,17.31,17.29,17.31,33100.0,16.8535,16.8633,16.8438,16.8633,33100.0
2010-10-07 13:05:00,17.31,17.37,17.3,17.37,55300.0,16.8633,16.9217,16.8535,16.9217,55300.0
2010-10-07 13:10:00,17.38,17.4,17.37,17.38,46800.0,16.9315,16.9509,16.9217,16.9315,46800.0
2010-10-07 13:15:00,17.38,17.4,17.38,17.38,24700.0,16.9315,16.9509,16.9315,16.9315,24700.0
2010-10-07 13:20:00,17.39,17.4,17.37,17.37,23500.0,16.9412,16.9509,16.9217,16.9217,23500.0
2010-10-07 13:25:00,17.38,17.38,17.35,17.36,20600.0,16.9315,16.9315,16.9022,16.912,20600.0
2010-10-07 13:30:00,17.36,17.39,17.35,17.38,25700.0,16.912,16.9412,16.9022,16.9315,25700.0
2010-10-07 13:35:00,17.37,17.37,17.34,17.35,35400.0,16.9217,16.9217,16.8925,16.9022,35400.0
2010-10-07 13:40:00,17.35,17.37,17.35,17.37,28700.0,16.9022,16.9217,16.9022,16.9217,28700.0
2010-10-07 13:45:00,17.36,17.4,17.35,17.39,33700.0,16.912,16.9509,16.9022,16.9412,33700.0
2010-10-07 13:50:00,17.38,17.41,17.38,17.39,53800.0,16.9315,16.9607,16.9315,16.9412,53800.0
2010-10-07 13:55:00,17.4,17.47,17.4,17.43,60900.0,16.9509,17.0191,16.9509,16.9802,60900.0
2010-10-07 14:00:00,17.43,17.45,17.38,17.38,93400.0,16.9802,16.9996,16.9315,16.9315,93400.0
2010-10-07 14:05:00,17.39,17.42,17.37,17.42,122500.0,16.9412,16.9704,16.9217,16.9704,122500.0
2010-10-07 14:10:00,17.42,17.49,17.41,17.49,51800.0,16.9704,17.0386,16.9607,17.0386,51800.0
2010-10-07 14:15:00,17.49,17.5,17.44,17.48,100800.0,17.0386,17.0484,16.9899,17.0289,100800.0
2010-10-07 14:20:00,17.47,17.49,17.44,17.45,114500.0,17.0191,17.0386,16.9899,16.9996,114500.0
2010-10-07 14:25:00,17.45,17.46,17.43,17.43,19300.0,16.9996,17.0094,16.9802,16.9802,19300.0
2010-10-07 14:30:00,17.43,17.47,17.43,17.46,33600.0,16.9802,17.0191,16.9802,17.0094,33600.0
2010-10-07 14:35:00,17.47,17.49,17.46,17.49,29800.0,17.0191,17.0386,17.0094,17.0386,29800.0
2010-10-07 14:40:00,17.49,17.5,17.47,17.48,36100.0,17.0386,17.0484,17.0191,17.0289,36100.0
2010-10-07 14:45:00,17.47,17.48,17.46,17.46,28900.0,17.0191,17.0289,17.0094,17.0094,28900.0
2010-10-07 14:50:00,17.46,17.48,17.46,17.48,32400.0,17.0094,17.0289,17.0094,17.0289,32400.0
2010-10-07 14:55:00,17.48,17.5,17.48,17.5,57700.0,17.0289,17.0484,17.0289,17.0484,57700.0
2010-10-07 15:00:00,17.51,17.52,17.49,17.51,48800.0,17.0581,17.0678,17.0386,17.0581,48800.0
2010-10-07 15:05:00,17.5,17.53,17.5,17.5,51300.0,17.0484,17.0776,17.0484,17.0484,51300.0
2010-10-07 15:10:00,17.51,17.56,17.5,17.56,61200.0,17.0581,17.1068,17.0484,17.1068,61200.0
2010-10-07 15:15:00,17.56,17.58,17.56,17.56,54900.0,17.1068,17.1263,17.1068,17.1068,54900.0
2010-10-07 15:20:00,17.57,17.61,17.56,17.6,124700.0,17.1165,17.1555,17.1068,17.1458,124700.0
2010-10-07 15:25:00,17.6,17.6,17.58,17.58,41600.0,17.1458,17.1458,17.1263,17.1263,41600.0
2010-10-07 15:30:00,17.58,17.59,17.57,17.58,59700.0,17.1263,17.136,17.1165,17.1263,59700.0
2010-10-07 15:35:00,17.58,17.62,17.57,17.59,174000.0,17.1263,17.1653,17.1165,17.136,174000.0
2010-10-07 15:40:00,17.6,17.6,17.59,17.59,75700.0,17.1458,17.1458,17.136,17.136,75700.0
2010-10-07 15:45:00,17.59,17.63,17.59,17.6,117900.0,17.136,17.175,17.136,17.1458,117900.0
2010-10-07 15:50:00,17.61,17.61,17.59,17.59,129200.0,17.1555,17.1555,17.136,17.136,129200.0
2010-10-07 15:55:00,17.59,17.59,17.58,17.59,182500.0,17.136,17.136,17.1263,17.136,182500.0
2010-10-08 09:30:00,17.58,17.62,17.48,17.53,26100.0,17.1263,17.1653,17.0289,17.0776,26100.0
2010-10-08 09:35:00,17.55,17.58,17.49,17.54,59800.0,17.0971,17.1263,17.0386,17.0873,59800.0
2010-10-08 09:40:00,17.53,17.55,17.49,17.53,64600.0,17.0776,17.0971,17.0386,17.0776,64600.0
2010-10-08 09:45:00,17.52,17.52,17.41,17.42,68300.0,17.0678,17.0678,16.9607,16.9704,68300.0
2010-10-08 09:50:00,17.42,17.5,17.42,17.46,33700.0,16.9704,17.0484,16.9704,17.0094,33700.0
2010-10-08 09:55:00,17.46,17.51,17.46,17.51,33400.0,17.0094,17.0581,17.0094,17.0581,33400.0
2010-10-08 10:00:00,17.5,17.51,17.45,17.5,63200.0,17.0484,17.0581,16.9996,17.0484,63200.0
2010-10-08 10:05:00,17.5,17.53,17.47,17.48,62600.0,17.0484,17.0776,17.0191,17.0289,62600.0
2010-10-08 10:10:00,17.47,17.52,17.47,17.5,38000.0,17.0191,17.0678,17.0191,17.0484,38000.0
2010-10-08 10:15:00,17.5,17.52,17.49,17.51,67900.0,17.0484,17.0678,17.0386,17.0581,67900.0
2010-10-08 10:20:00,17.51,17.51,17.46,17.49,66100.0,17.0581,17.0581,17.0094,17.0386,66100.0
2010-10-08 10:25:00,17.48,17.49,17.44,17.48,122600.0,17.0289,17.0386,16.9899,17.0289,122600.0
2010-10-08 10:30:00,17.47,17.48,17.44,17.46,44500.0,17.0191,17.0289,16.9899,17.0094,44500.0
2010-10-08 10:35:00,17.46,17.47,17.44,17.45,30200.0,17.0094,17.0191,16.9899,16.9996,30200.0
2010-10-08 10:40:00,17.45,17.5,17.45,17.48,41400.0,16.9996,17.0484,16.9996,17.0289,41400.0
2010-10-08 10:45:00,17.49,17.49,17.44,17.44,25300.0,17.0386,17.0386,16.9899,16.9899,25300.0
2010-10-08 10:50:00,17.45,17.47,17.43,17.47,36000.0,16.9996,17.0191,16.9802,17.0191,36000.0
2010-10-08 10:55:00,17.47,17.52,17.46,17.49,44700.0,17.0191,17.0678,17.0094,17.0386,44700.0
2010-10-08 11:00:00,17.49,17.52,17.48,17.48,48900.0,17.0386,17.0678,17.0289,17.0289,48900.0
2010-10-08 11:05:00,17.49,17.52,17.46,17.46,47100.0,17.0386,17.0678,17.0094,17.0094,47100.0
2010-10-08 11:10:00,17.47,17.53,17.46,17.5,75000.0,17.0191,17.0776,17.0094,17.0484,75000.0
2010-10-08 11:15:00,17.51,17.59,17.51,17.56,47300.0,17.0581,17.136,17.0581,17.1068,47300.0
2010-10-08 11:20:00,17.57,17.65,17.55,17.64,74500.0,17.1165,17.1945,17.0971,17.1847,74500.0
2010-10-08 11:25:00,17.63,17.65,17.61,17.61,34100.0,17.175,17.1945,17.1555,17.1555,34100.0
2010-10-08 11:30:00,17.62,17.7,17.62,17.66,42600.0,17.1653,17.2432,17.1653,17.2042,42600.0
2010-10-08 11:35:00,17.66,17.68,17.6,17.62,78100.0,17.2042,17.2237,17.1458,17.1653,78100.0
2010-10-08 11:40:00,17.62,17.66,17.62,17.62,24000.0,17.1653,17.2042,17.1653,17.1653,24000.0
2010-10-08 11:45:00,17.62,17.64,17.62,17.64,17700.0,17.1653,17.1847,17.1653,17.1847,17700.0
2010-10-08 11:50:00,17.63,17.64,17.61,17.61,15600.0,17.175,17.1847,17.1555,17.1555,15600.0
2010-10-08 11:55:00,17.61,17.62,17.6,17.6,36000.0,17.1555,17.1653,17.1458,17.1458,36000.0
2010-10-08 12:00:00,17.6,17.6,17.56,17.56,31400.0,17.1458,17.1458,17.1068,17.1068,31400.0
2010-10-08 12:05:00,17.56,17.57,17.55,17.57,28200.0,17.1068,17.1165,17.0971,17.1165,28200.0
2010-10-08 12:10:00,17.57,17.58,17.56,17.58,10600.0,17.1165,17.1263,17.1068,17.1263,10600.0
2010-10-08 12:15:00,17.57,17.6,17.57,17.58,20700.0,17.1165,17.1458,17.1165,17.1263,20700.0
2010-10-08 12:20:00,17.58,17.59,17.58,17.59,8900.0,17.1263,17.136,17.1263,17.136,8900.0
2010-10-08 12:25:00,17.59,17.6,17.58,17.58,12200.0,17.136,17.1458,17.1263,17.1263,12200.0
2010-10-08 12:30:00,17.57,17.6,17.56,17.59,34600.0,17.1165,17.1458,17.1068,17.136,34600.0
2010-10-08 12:35:00,17.59,17.61,17.58,17.6,37200.0,17.136,17.1555,17.1263,17.1458,37200.0
2010-10-08 12:40:00,17.6,17.7,17.6,17.69,67200.0,17.1458,17.2432,17.1458,17.2335,67200.0
2010-10-08 12:45:00,17.69,17.69,17.66,17.66,39300.0,17.2335,17.2335,17.2042,17.2042,39300.0
2010-10-08 12:50:00,17.66,17.66,17.64,17.65,17600.0,17.2042,17.2042,17.1847,17.1945,17600.0
2010-10-08 12:55:00,17.65,17.67,17.64,17.66,49700.0,17.1945,17.214,17.1847,17.2042,49700.0
2010-10-08 13:00:00,17.66,17.67,17.64,17.64,40700.0,17.2042,17.214,17.1847,17.1847,40700.0
2010-10-08 13:05:00,17.64,17.66,17.63,17.65,47300.0,17.1847,17.2042,17.175,17.1945,47300.0
2010-10-08 13:10:00,17.65,17.69,17.65,17.69,29900.0,17.1945,17.2335,17.1945,17.2335,29900.0
2010-10-08 13:15:00,17.68,17.7,17.67,17.67,23300.0,17.2237,17.2432,17.214,17.214,23300.0
2010-10-08 13:20:00,17.67,17.68,17.64,17.64,14100.0,17.214,17.2237,17.1847,17.1847,14100.0
2010-10-08 13:25:00,17.64,17.68,17.64,17.66,17500.0,17.1847,17.2237,17.1847,17.2042,17500.0
2010-10-08 13:30:00,17.66,17.67,17.61,17.62,31800.0,17.2042,17.214,17.1555,17.1653,31800.0
2010-10-08 13:35:00,17.63,17.64,17.62,17.63,35200.0,17.175,17.1847,17.1653,17.175,35200.0
2010-10-08 13:40:00,17.62,17.63,17.6,17.61,22800.0,17.1653,17.175,17.1458,17.1555,22800.0
2010-10-08 13:45:00,17.6,17.6,17.58,17.6,42600.0,17.1458,17.1458,17.1263,17.1458,42600.0
2010-10-08 13:50:00,17.6,17.64,17.6,17.64,37000.0,17.1458,17.1847,17.1458,17.1847,37000.0
2010-10-08 13:55:00,17.63,17.63,17.6,17.62,18800.0,17.175,17.175,17.1458,17.1653,18800.0
2010-10-08 14:00:00,17.63,17.64,17.58,17.61,33400.0,17.175,17.1847,17.1263,17.1555,33400.0
2010-10-08 14:05:00,17.62,17.63,17.61,17.61,19700.0,17.1653,17.175,17.1555,17.1555,19700.0
2010-10-08 14:10:00,17.61,17.63,17.6,17.63,16200.0,17.1555,17.175,17.1458,17.175,16200.0
2010-10-08 14:15:00,17.63,17.63,17.61,17.63,11700.0,17.175,17.175,17.1555,17.175,11700.0
2010-10-08 14:20:00,17.63,17.67,17.62,17.67,22800.0,17.175,17.214,17.1653,17.214,22800.0
2010-10-08 14:25:00,17.66,17.68,17.65,17.65,21400.0,17.2042,17.2237,17.1945,17.1945,21400.0
2010-10-08 14:30:00,17.66,17.67,17.64,17.64,13200.0,17.2042,17.214,17.1847,17.1847,13200.0
2010-10-08 14:35:00,17.64,17.65,17.63,17.65,17300.0,17.1847,17.1945,17.175,17.1945,17300.0
2010-10-08 14:40:00,17.65,17.69,17.64,17.69,26300.0,17.1945,17.2335,17.1847,17.2335,26300.0
2010-10-08 14:45:00,17.68,17.69,17.66,17.66,17900.0,17.2237,17.2335,17.2042,17.2042,17900.0
2010-10-08 14:50:00,17.66,17.7,17.66,17.7,51200.0,17.2042,17.2432,17.2042,17.2432,51200.0
2010-10-08 14:55:00,17.69,17.7,17.68,17.69,28000.0,17.2335,17.2432,17.2237,17.2335,28000.0
2010-10-08 15:00:00,17.69,17.71,17.68,17.71,26200.0,17.2335,17.2529,17.2237,17.2529,26200.0
2010-10-08 15:05:00,17.71,17.74,17.7,17.74,24200.0,17.2529,17.2822,17.2432,17.2822,24200.0
2010-10-08 15:10:00,17.75,17.75,17.71,17.72,26100.0,17.2919,17.2919,17.2529,17.2627,26100.0
2010-10-08 15:15:00,17.71,17.73,17.71,17.71,38400.0,17.2529,17.2724,17.2529,17.2529,38400.0
2010-10-08 15:20:00,17.72,17.72,17.69,17.7,33000.0,17.2627,17.2627,17.2335,17.2432,33000.0
2010-10-08 15:25:00,17.7,17.7,17.66,17.68,87200.0,17.2432,17.2432,17.2042,17.2237,87200.0
2010-10-08 15:30:00,17.67,17.69,17.66,17.68,71900.0,17.214,17.2335,17.2042,17.2237,71900.0
2010-10-08 15:35:00,17.69,17.69,17.67,17.68,30300.0,17.2335,17.2335,17.214,17.2237,30300.0
2010-10-08 15:40:00,17.68,17.72,17.67,17.7,38000.0,17.2237,17.2627,17.214,17.2432,38000.0
2010-10-08 15:45:00,17.7,17.71,17.67,17.67,42400.0,17.2432,17.2529,17.214,17.214,42400.0
2010-10-08 15:50:00,17.68,17.73,17.67,17.72,91500.0,17.2237,17.2724,17.214,17.2627,91500.0
2010-10-08 15:55:00,17.73,17.73,17.64,17.66,276600.0,17.2724,17.2724,17.1847,17.2042,276600.0
2010-10-11 09:30:00,17.65,17.74,17.33,17.62,116700.0,17.1945,17.2822,16.8827,17.1653,116700.0
2010-10-11 09:35:00,17.62,17.66,17.56,17.64,41500.0,17.1653,17.2042,17.1068,17.1847,41500.0
2010-10-11 09:40:00,17.65,17.73,17.65,17.7,40800.0,17.1945,17.2724,17.1945,17.2432,40800.0
2010-10-11 09:45:00,17.71,17.72,17.67,17.7,27400.0,17.2529,17.2627,17.214,17.2432,27400.0
2010-10-11 09:50:00,17.7,17.72,17.69,17.72,23000.0,17.2432,17.2627,17.2335,17.2627,23000.0
2010-10-11 09:55:00,17.72,17.8,17.72,17.76,58500.0,17.2627,17.3406,17.2627,17.3016,58500.0
2010-10-11 10:00:00,17.77,17.8,17.74,17.8,52500.0,17.3114,17.3406,17.2822,17.3406,52500.0
2010-10-11 10:05:00,17.8,17.92,17.8,17.9,148300.0,17.3406,17.4575,17.3406,17.438,148300.0
2010-10-11 10:10:00,17.91,17.91,17.85,17.87,59900.0,17.4478,17.4478,17.3893,17.4088,59900.0
2010-10-11 10:15:00,17.88,17.88,17.84,17.86,60900.0,17.4185,17.4185,17.3796,17.3991,60900.0
2010-10-11 10:20:00,17.85,17.89,17.85,17.88,42200.0,17.3893,17.4283,17.3893,17.4185,42200.0
2010-10-11 10:25:00,17.88,17.92,17.85,17.92,59900.0,17.4185,17.4575,17.3893,17.4575,59900.0
2010-10-11 10:30:00,17.92,17.93,17.85,17.88,78300.0,17.4575,17.4673,17.3893,17.4185,78300.0
2010-10-11 10:35:00,17.88,17.88,17.82,17.83,42400.0,17.4185,17.4185,17.3601,17.3698,42400.0
2010-10-11 10:40:00,17.83,17.84,17.81,17.81,17400.0,17.3698,17.3796,17.3504,17.3504,17400.0
2010-10-11 10:45:00,17.8,17.8,17.75,17.77,66300.0,17.3406,17.3406,17.2919,17.3114,66300.0
2010-10-11 10:50:00,17.77,17.79,17.75,17.77,22400.0,17.3114,17.3309,17.2919,17.3114,22400.0
2010-10-11 10:55:00,17.77,17.79,17.76,17.77,16100.0,17.3114,17.3309,17.3016,17.3114,16100.0
2010-10-11 11:00:00,17.76,17.79,17.76,17.77,18800.0,17.3016,17.3309,17.3016,17.3114,18800.0
2010-10-11 11:05:00,17.78,17.79,17.76,17.77,28000.0,17.3211,17.3309,17.3016,17.3114,28000.0
2010-10-11 11:10:00,17.78,17.82,17.78,17.82,34700.0,17.3211,17.3601,17.3211,17.3601,34700.0
2010-10-11 11:15:00,17.81,17.83,17.77,17.77,27800.0,17.3504,17.3698,17.3114,17.3114,27800.0
2010-10-11 11:20:00,17.77,17.82,17.77,17.81,22200.0,17.3114,17.3601,17.3114,17.3504,22200.0
2010-10-11 11:25:00,17.81,17.85,17.81,17.82,24300.0,17.3504,17.3893,17.3504,17.3601,24300.0
2010-10-11 11:30:00,17.82,17.84,17.82,17.82,28800.0,17.3601,17.3796,17.3601,17.3601,28800.0
2010-10-11 11:35:00,17.83,17.87,17.82,17.86,30700.0,17.3698,17.4088,17.3601,17.3991,30700.0
2010-10-11 11:40:00,17.85,17.86,17.82,17.85,18400.0,17.3893,17.3991,17.3601,17.3893,18400.0
2010-10-11 11:45:00,17.85,17.85,17.83,17.85,16700.0,17.3893,17.3893,17.3698,17.3893,16700.0
2010-10-11 11:50:00,17.84,17.87,17.84,17.86,9800.0,17.3796,17.4088,17.3796,17.3991,9800.0
2010-10-11 11:55:00,17.86,17.86,17.83,17.85,21000.0,17.3991,17.3991,17.3698,17.3893,21000.0
2010-10-11 12:00:00,17.85,17.86,17.83,17.86,17300.0,17.3893,17.3991,17.3698,17.3991,17300.0
2010-10-11 12:05:00,17.85,17.86,17.84,17.85,10500.0,17.3893,17.3991,17.3796,17.3893,10500.0
2010-10-11 12:10:00,17.84,17.87,17.84,17.87,8500.0,17.3796,17.4088,17.3796,17.4088,8500.0
2010-10-11 12:15:00,17.87,17.87,17.83,17.85,17300.0,17.4088,17.4088,17.3698,17.3893,17300.0
2010-10-11 12:20:00,17.85,17.87,17.84,17.87,13700.0,17.3893,17.4088,17.3796,17.4088,13700.0
2010-10-11 12:25:00,17.87,17.89,17.86,17.89,17200.0,17.4088,17.4283,17.3991,17.4283,17200.0
2010-10-11 12:30:00,17.89,17.89,17.86,17.88,27000.0,17.4283,17.4283,17.3991,17.4185,27000.0
2010-10-11 12:35:00,17.88,17.9,17.86,17.88,35600.0,17.4185,17.438,17.3991,17.4185,35600.0
2010-10-11 12:40:00,17.88,17.88,17.86,17.86,18700.0,17.4185,17.4185,17.3991,17.3991,18700.0
2010-10-11 12:45:00,17.86,17.86,17.84,17.86,10000.0,17.3991,17.3991,17.3796,17.3991,10000.0
2010-10-11 12:50:00,17.85,17.86,17.83,17.85,31400.0,17.3893,17.3991,17.3698,17.3893,31400.0
2010-10-11 12:55:00,17.85,17.85,17.84,17.84,6100.0,17.3893,17.3893,17.3796,17.3796,6100.0
2010-10-11 13:00:00,17.85,17.86,17.83,17.86,47500.0,17.3893,17.3991,17.3698,17.3991,47500.0
2010-10-11 13:05:00,17.87,17.89,17.86,17.88,38100.0,17.4088,17.4283,17.3991,17.4185,38100.0
2010-10-11 13:10:00,17.87,17.92,17.87,17.92,61000.0,17.4088,17.4575,17.4088,17.4575,61000.0
2010-10-11 13:15:00,17.92,17.93,17.91,17.92,29300.0,17.4575,17.4673,17.4478,17.4575,29300.0
2010-10-11 13:20:00,17.93,17.93,17.9,17.9,19700.0,17.4673,17.4673,17.438,17.438,19700.0
2010-10-11 13:25:00,17.89,17.9,17.87,17.89,19400.0,17.4283,17.438,17.4088,17.4283,19400.0
2010-10-11 13:30:00,17.89,17.89,17.88,17.89,8500.0,17.4283,17.4283,17.4185,17.4283,8500.0
2010-10-11 13:35:00,17.89,17.91,17.88,17.91,22200.0,17.4283,17.4478,17.4185,17.4478,22200.0
2010-10-11 13:40:00,17.91,17.91,17.88,17.89,18700.0,17.4478,17.4478,17.4185,17.4283,18700.0
2010-10-11 13:45:00,17.89,17.91,17.87,17.91,33000.0,17.4283,17.4478,17.4088,17.4478,33000.0
2010-10-11 13:50:00,17.9,17.9,17.87,17.88,50800.0,17.438,17.438,17.4088,17.4185,50800.0
2010-10-11 13:55:00,17.88,17.88,17.86,17.88,15600.0,17.4185,17.4185,17.3991,17.4185,15600.0
2010-10-11 14:00:00,17.88,17.88,17.85,17.85,27800.0,17.4185,17.4185,17.3893,17.3893,27800.0
2010-10-11 14:05:00,17.85,17.86,17.83,17.84,111400.0,17.3893,17.3991,17.3698,17.3796,111400.0
2010-10-11 14:10:00,17.83,17.84,17.81,17.83,47100.0,17.3698,17.3796,17.3504,17.3698,47100.0
2010-10-11 14:15:00,17.83,17.84,17.82,17.83,28500.0,17.3698,17.3796,17.3601,17.3698,28500.0
2010-10-11 14:20:00,17.82,17.83,17.81,17.82,27100.0,17.3601,17.3698,17.3504,17.3601,27100.0
2010-10-11 14:25:00,17.82,17.82,17.81,17.82,6100.0,17.3601,17.3601,17.3504,17.3601,6100.0
2010-10-11 14:30:00,17.82,17.82,17.81,17.82,13900.0,17.3601,17.3601,17.3504,17.3601,13900.0
2010-10-11 14:35:00,17.81,17.82,17.81,17.81,14300.0,17.3504,17.3601,17.3504,17.3504,14300.0
2010-10-11 14:40:00,17.81,17.82,17.81,17.81,15300.0,17.3504,17.3601,17.3504,17.3504,15300.0
2010-10-11 14:45:00,17.81,17.82,17.8,17.8,28200.0,17.3504,17.3601,17.3406,17.3406,28200.0
2010-10-11 14:50:00,17.8,17.81,17.79,17.79,29000.0,17.3406,17.3504,17.3309,17.3309,29000.0
2010-10-11 14:55:00,17.79,17.8,17.78,17.78,20200.0,17.3309,17.3406,17.3211,17.3211,20200.0
2010-10-11 15:00:00,17.79,17.8,17.78,17.8,31900.0,17.3309,17.3406,17.3211,17.3406,31900.0
2010-10-11 15:05:00,17.79,17.8,17.78,17.79,20100.0,17.3309,17.3406,17.3211,17.3309,20100.0
2010-10-11 15:10:00,17.79,17.79,17.73,17.75,48200.0,17.3309,17.3309,17.2724,17.2919,48200.0
2010-10-11 15:15:00,17.74,17.75,17.71,17.72,54800.0,17.2822,17.2919,17.2529,17.2627,54800.0
2010-10-11 15:20:00,17.72,17.73,17.71,17.71,33400.0,17.2627,17.2724,17.2529,17.2529,33400.0
2010-10-11 15:25:00,17.71,17.72,17.71,17.72,43000.0,17.2529,17.2627,17.2529,17.2627,43000.0
2010-10-11 15:30:00,17.72,17.72,17.69,17.69,135200.0,17.2627,17.2627,17.2335,17.2335,135200.0
2010-10-11 15:35:00,17.69,17.7,17.48,17.62,787600.0,17.2335,17.2432,17.0289,17.1653,787600.0
2010-10-11 15:40:00,17.61,17.64,17.58,17.64,158200.0,17.1555,17.1847,17.1263,17.1847,158200.0
2010-10-11 15:45:00,17.63,17.66,17.62,17.66,52500.0,17.175,17.2042,17.1653,17.2042,52500.0
2010-10-11 15:50:00,17.65,17.67,17.65,17.67,62200.0,17.1945,17.214,17.1945,17.214,62200.0
2010-10-11 15:55:00,17.66,17.67,17.65,17.66,127900.0,17.2042,17.214,17.1945,17.2042,127900.0
2010-10-12 09:30:00,17.6,17.65,17.58,17.6,43000.0,17.1458,17.1945,17.1263,17.1458,43000.0
2010-10-12 09:35:00,17.59,17.69,17.57,17.67,79300.0,17.136,17.2335,17.1165,17.214,79300.0
2010-10-12 09:40:00,17.68,17.76,17.67,17.68,172900.0,17.2237,17.3016,17.214,17.2237,172900.0
2010-10-12 09:45:00,17.67,17.67,17.34,17.39,270200.0,17.214,17.214,16.8925,16.9412,270200.0
2010-10-12 09:50:00,17.4,17.43,17.32,17.37,248500.0,16.9509,16.9802,16.873,16.9217,248500.0
2010-10-12 09:55:00,17.37,17.43,17.28,17.28,159000.0,16.9217,16.9802,16.834,16.834,159000.0
2010-10-12 10:00:00,17.27,17.35,17.19,17.2,404900.0,16.8243,16.9022,16.7464,16.7561,404900.0
2010-10-12 10:05:00,17.19,17.2,17.08,17.09,462000.0,16.7464,16.7561,16.6392,16.6489,462000.0
2010-10-12 10:10:00,17.1,17.1,16.92,16.95,737500.0,16.6587,16.6587,16.4833,16.5125,737500.0
2010-10-12 10:15:00,16.95,17.12,16.95,17.11,379900.0,16.5125,16.6782,16.5125,16.6684,379900.0
2010-10-12 10:20:00,17.11,17.24,17.11,17.2,587300.0,16.6684,16.7951,16.6684,16.7561,587300.0
2010-10-12 10:25:00,17.2,17.22,17.19,17.21,527000.0,16.7561,16.7756,16.7464,16.7658,527000.0
2010-10-12 10:30:00,17.21,17.25,17.15,17.15,219200.0,16.7658,16.8048,16.7074,16.7074,219200.0
2010-10-12 10:35:00,17.16,17.16,17.13,17.16,128300.0,16.7171,16.7171,16.6879,16.7171,128300.0
2010-10-12 10:40:00,17.16,17.19,17.14,17.17,118700.0,16.7171,16.7464,16.6976,16.7269,118700.0
2010-10-12 10:45:00,17.17,17.21,17.17,17.18,119200.0,16.7269,16.7658,16.7269,16.7366,119200.0
2010-10-12 10:50:00,17.17,17.21,17.14,17.19,176900.0,16.7269,16.7658,16.6976,16.7464,176900.0
2010-10-12 10:55:00,17.19,17.19,17.13,17.16,111000.0,16.7464,16.7464,16.6879,16.7171,111000.0
2010-10-12 11:00:00,17.16,17.19,17.14,17.15,113900.0,16.7171,16.7464,16.6976,16.7074,113900.0
2010-10-12 11:05:00,17.15,17.18,17.15,17.16,113800.0,16.7074,16.7366,16.7074,16.7171,113800.0
2010-10-12 11:10:00,17.16,17.16,17.05,17.05,229100.0,16.7171,16.7171,16.61,16.61,229100.0
2010-10-12 11:15:00,17.05,17.06,17.0,17.01,208400.0,16.61,16.6197,16.5613,16.571,208400.0
2010-10-12 11:20:00,17.0,17.01,16.88,16.9,359000.0,16.5613,16.571,16.4444,16.4638,359000.0
2010-10-12 11:25:00,16.89,16.98,16.89,16.97,235500.0,16.4541,16.5418,16.4541,16.532,235500.0
2010-10-12 11:30:00,16.97,16.97,16.91,16.96,147600.0,16.532,16.532,16.4736,16.5223,147600.0
2010-10-12 11:35:00,16.97,16.99,16.95,16.96,206600.0,16.532,16.5515,16.5125,16.5223,206600.0
2010-10-12 11:40:00,16.96,16.97,16.88,16.9,95600.0,16.5223,16.532,16.4444,16.4638,95600.0
2010-10-12 11:45:00,16.9,16.9,16.88,16.89,35800.0,16.4638,16.4638,16.4444,16.4541,35800.0
2010-10-12 11:50:00,16.88,16.9,16.88,16.89,85800.0,16.4444,16.4638,16.4444,16.4541,85800.0
2010-10-12 11:55:00,16.89,16.92,16.89,16.92,45300.0,16.4541,16.4833,16.4541,16.4833,45300.0
2010-10-12 12:00:00,16.92,16.93,16.83,16.87,543400.0,16.4833,16.4931,16.3956,16.4346,543400.0
2010-10-12 12:05:00,16.87,16.87,16.72,16.77,408300.0,16.4346,16.4346,16.2885,16.3372,408300.0
2010-10-12 12:10:00,16.77,16.81,16.73,16.77,210200.0,16.3372,16.3762,16.2982,16.3372,210200.0
2010-10-12 12:15:00,16.78,16.78,16.73,16.75,107100.0,16.3469,16.3469,16.2982,16.3177,107100.0
2010-10-12 12:20:00,16.75,16.75,16.68,16.69,230600.0,16.3177,16.3177,16.2495,16.2593,230600.0
2010-10-12 12:25:00,16.69,16.71,16.64,16.69,155300.0,16.2593,16.2787,16.2105,16.2593,155300.0
2010-10-12 12:30:00,16.69,16.73,16.69,16.72,185500.0,16.2593,16.2982,16.2593,16.2885,185500.0
2010-10-12 12:35:00,16.72,16.73,16.64,16.65,125600.0,16.2885,16.2982,16.2105,16.2203,125600.0
2010-10-12 12:40:00,16.64,16.65,16.51,16.52,365500.0,16.2105,16.2203,16.0839,16.0936,365500.0
2010-10-12 12:45:00,16.52,16.6,16.51,16.58,225100.0,16.0936,16.1716,16.0839,16.1521,225100.0
2010-10-12 12:50:00,16.58,16.61,16.51,16.51,209400.0,16.1521,16.1813,16.0839,16.0839,209400.0
2010-10-12 12:55:00,16.51,16.52,16.46,16.52,168200.0,16.0839,16.0936,16.0352,16.0936,168200.0
2010-10-12 13:00:00,16.52,16.6,16.51,16.6,151000.0,16.0936,16.1716,16.0839,16.1716,151000.0
2010-10-12 13:05:00,16.6,16.64,16.6,16.64,153300.0,16.1716,16.2105,16.1716,16.2105,153300.0
2010-10-12 13:10:00,16.64,16.68,16.63,16.66,115400.0,16.2105,16.2495,16.2008,16.23,115400.0
2010-10-12 13:15:00,16.66,16.7,16.66,16.68,122900.0,16.23,16.269,16.23,16.2495,122900.0
2010-10-12 13:20:00,16.68,16.74,16.68,16.72,114800.0,16.2495,16.308,16.2495,16.2885,114800.0
2010-10-12 13:25:00,16.73,16.78,16.72,16.77,328000.0,16.2982,16.3469,16.2885,16.3372,328000.0
2010-10-12 13:30:00,16.77,16.84,16.76,16.84,119300.0,16.3372,16.4054,16.3275,16.4054,119300.0
2010-10-12 13:35:00,16.84,16.86,16.79,16.79,161000.0,16.4054,16.4249,16.3567,16.3567,161000.0
2010-10-12 13:40:00,16.8,16.8,16.71,16.72,129200.0,16.3664,16.3664,16.2787,16.2885,129200.0
2010-10-12 13:45:00,16.72,16.82,16.71,16.8,110900.0,16.2885,16.3859,16.2787,16.3664,110900.0
2010-10-12 13:50:00,16.8,16.81,16.72,16.72,83400.0,16.3664,16.3762,16.2885,16.2885,83400.0
2010-10-12 13:55:00,16.72,16.74,16.69,16.73,68600.0,16.2885,16.308,16.2593,16.2982,68600.0
2010-10-12 14:00:00,16.73,16.79,16.67,16.79,156800.0,16.2982,16.3567,16.2398,16.3567,156800.0
2010-10-12 14:05:00,16.78,16.81,16.75,16.81,104900.0,16.3469,16.3762,16.3177,16.3762,104900.0
2010-10-12 14:10:00,16.81,16.81,16.74,16.75,173200.0,16.3762,16.3762,16.308,16.3177,173200.0
2010-10-12 14:15:00,16.75,16.8,16.75,16.76,108500.0,16.3177,16.3664,16.3177,16.3275,108500.0
2010-10-12 14:20:00,16.76,16.76,16.66,16.67,121000.0,16.3275,16.3275,16.23,16.2398,121000.0
2010-10-12 14:25:00,16.67,16.77,16.66,16.77,192500.0,16.2398,16.3372,16.23,16.3372,192500.0
2010-10-12 14:30:00,16.77,16.77,16.64,16.65,472000.0,16.3372,16.3372,16.2105,16.2203,472000.0
2010-10-12 14:35:00,16.65,16.68,16.62,16.63,197600.0,16.2203,16.2495,16.1911,16.2008,197600.0
2010-10-12 14:40:00,16.63,16.7,16.63,16.69,160400.0,16.2008,16.269,16.2008,16.2593,160400.0
2010-10-12 14:45:00,16.69,16.72,16.68,16.68,202800.0,16.2593,16.2885,16.2495,16.2495,202800.0
2010-10-12 14:50:00,16.68,16.73,16.68,16.71,92300.0,16.2495,16.2982,16.2495,16.2787,92300.0
2010-10-12 14:55:00,16.71,16.72,16.69,16.71,124300.0,16.2787,16.2885,16.2593,16.2787,124300.0
2010-10-12 15:00:00,16.7,16.71,16.61,16.63,237100.0,16.269,16.2787,16.1813,16.2008,237100.0
2010-10-12 15:05:00,16.62,16.68,16.62,16.68,132900.0,16.1911,16.2495,16.1911,16.2495,132900.0
2010-10-12 15:10:00,16.68,16.69,16.65,16.66,139200.0,16.2495,16.2593,16.2203,16.23,139200.0
2010-10-12 15:15:00,16.66,16.7,16.66,16.68,102700.0,16.23,16.269,16.23,16.2495,102700.0
2010-10-12 15:20:00,16.67,16.71,16.66,16.71,189300.0,16.2398,16.2787,16.23,16.2787,189300.0
2010-10-12 15:25:00,16.71,16.71,16.7,16.7,106800.0,16.2787,16.2787,16.269,16.269,106800.0
2010-10-12 15:30:00,16.71,16.71,16.68,16.69,113400.0,16.2787,16.2787,16.2495,16.2593,113400.0
2010-10-12 15:35:00,16.69,16.7,16.65,16.69,209600.0,16.2593,16.269,16.2203,16.2593,209600.0
2010-10-12 15:40:00,16.69,16.71,16.68,16.69,208000.0,16.2593,16.2787,16.2495,16.2593,208000.0
2010-10-12 15:45:00,16.69,16.7,16.69,16.69,126500.0,16.2593,16.269,16.2593,16.2593,126500.0
2010-10-12 15:50:00,16.69,16.7,16.64,16.64,329800.0,16.2593,16.269,16.2105,16.2105,329800.0
2010-10-12 15:55:00,16.64,16.66,16.61,16.62,630200.0,16.2105,16.23,16.1813,16.1911,630200.0
2010-10-13 09:30:00,16.69,16.77,16.66,16.66,127200.0,16.2593,16.3372,16.23,16.23,127200.0
2010-10-13 09:35:00,16.66,16.7,16.55,16.58,215400.0,16.23,16.269,16.1229,16.1521,215400.0
2010-10-13 09:40:00,16.59,16.59,16.45,16.52,352000.0,16.1618,16.1618,16.0255,16.0936,352000.0
2010-10-13 09:45:00,16.53,16.76,16.53,16.74,285200.0,16.1034,16.3275,16.1034,16.308,285200.0
2010-10-13 09:50:00,16.73,16.76,16.7,16.72,134500.0,16.2982,16.3275,16.269,16.2885,134500.0
2010-10-13 09:55:00,16.71,16.71,16.62,16.65,131500.0,16.2787,16.2787,16.1911,16.2203,131500.0
2010-10-13 10:00:00,16.65,16.67,16.58,16.66,191700.0,16.2203,16.2398,16.1521,16.23,191700.0
2010-10-13 10:05:00,16.66,16.66,16.62,16.62,69400.0,16.23,16.23,16.1911,16.1911,69400.0
2010-10-13 10:10:00,16.62,16.63,16.55,16.57,139900.0,16.1911,16.2008,16.1229,16.1424,139900.0
2010-10-13 10:15:00,16.57,16.58,16.5,16.53,276000.0,16.1424,16.1521,16.0742,16.1034,276000.0
2010-10-13 10:20:00,16.52,16.53,16.38,16.38,339100.0,16.0936,16.1034,15.9573,15.9573,339100.0
2010-10-13 10:25:00,16.38,16.45,16.37,16.42,286800.0,15.9573,16.0255,15.9475,15.9962,286800.0
2010-10-13 10:30:00,16.42,16.43,16.36,16.41,200900.0,15.9962,16.006,15.9378,15.9865,200900.0
2010-10-13 10:35:00,16.41,16.47,16.4,16.42,134200.0,15.9865,16.0449,15.9767,15.9962,134200.0
2010-10-13 10:40:00,16.42,16.42,16.38,16.39,99200.0,15.9962,15.9962,15.9573,15.967,99200.0
2010-10-13 10:45:00,16.38,16.41,16.38,16.41,85000.0,15.9573,15.9865,15.9573,15.9865,85000.0
2010-10-13 10:50:00,16.41,16.44,16.41,16.44,67300.0,15.9865,16.0157,15.9865,16.0157,67300.0
2010-10-13 10:55:00,16.43,16.46,16.4,16.46,71400.0,16.006,16.0352,15.9767,16.0352,71400.0
2010-10-13 11:00:00,16.46,16.49,16.44,16.49,60400.0,16.0352,16.0644,16.0157,16.0644,60400.0
2010-10-13 11:05:00,16.49,16.52,16.47,16.52,90300.0,16.0644,16.0936,16.0449,16.0936,90300.0
2010-10-13 11:10:00,16.52,16.56,16.51,16.56,56500.0,16.0936,16.1326,16.0839,16.1326,56500.0
2010-10-13 11:15:00,16.56,16.56,16.49,16.53,51700.0,16.1326,16.1326,16.0644,16.1034,51700.0
2010-10-13 11:20:00,16.53,16.56,16.52,16.56,32000.0,16.1034,16.1326,16.0936,16.1326,32000.0
2010-10-13 11:25:00,16.55,16.55,16.52,16.52,27600.0,16.1229,16.1229,16.0936,16.0936,27600.0
2010-10-13 11:30:00,16.52,16.54,16.52,16.54,24600.0,16.0936,16.1131,16.0936,16.1131,24600.0
2010-10-13 11:35:00,16.54,16.55,16.52,16.52,46700.0,16.1131,16.1229,16.0936,16.0936,46700.0
2010-10-13 11:40:00,16.52,16.52,16.46,16.47,128400.0,16.0936,16.0936,16.0352,16.0449,128400.0
2010-10-13 11:45:00,16.48,16.52,16.47,16.52,54300.0,16.0547,16.0936,16.0449,16.0936,54300.0
2010-10-13 11:50:00,16.52,16.52,16.51,16.52,30000.0,16.0936,16.0936,16.0839,16.0936,30000.0
2010-10-13 11:55:00,16.51,16.52,16.51,16.52,31800.0,16.0839,16.0936,16.0839,16.0936,31800.0
2010-10-13 12:00:00,16.51,16.53,16.51,16.53,57900.0,16.0839,16.1034,16.0839,16.1034,57900.0
2010-10-13 12:05:00,16.52,16.53,16.52,16.53,32500.0,16.0936,16.1034,16.0936,16.1034,32500.0
2010-10-13 12:10:00,16.53,16.54,16.52,16.54,37800.0,16.1034,16.1131,16.0936,16.1131,37800.0
2010-10-13 12:15:00,16.54,16.55,16.53,16.54,47700.0,16.1131,16.1229,16.1034,16.1131,47700.0
2010-10-13 12:20:00,16.54,16.57,16.53,16.55,99600.0,16.1131,16.1424,16.1034,16.1229,99600.0
2010-10-13 12:25:00,16.56,16.63,16.55,16.63,276600.0,16.1326,16.2008,16.1229,16.2008,276600.0
2010-10-13 12:30:00,16.62,16.63,16.6,16.6,101800.0,16.1911,16.2008,16.1716,16.1716,101800.0
2010-10-13 12:35:00,16.61,16.63,16.6,16.61,63100.0,16.1813,16.2008,16.1716,16.1813,63100.0
2010-10-13 12:40:00,16.61,16.61,16.56,16.57,74900.0,16.1813,16.1813,16.1326,16.1424,74900.0
2010-10-13 12:45:00,16.57,16.59,16.56,16.58,33400.0,16.1424,16.1618,16.1326,16.1521,33400.0
2010-10-13 12:50:00,16.59,16.59,16.58,16.59,70400.0,16.1618,16.1618,16.1521,16.1618,70400.0
2010-10-13 12:55:00,16.59,16.6,16.57,16.59,80100.0,16.1618,16.1716,16.1424,16.1618,80100.0
2010-10-13 13:00:00,16.59,16.61,16.58,16.6,185300.0,16.1618,16.1813,16.1521,16.1716,185300.0
2010-10-13 13:05:00,16.6,16.65,16.6,16.64,119200.0,16.1716,16.2203,16.1716,16.2105,119200.0
2010-10-13 13:10:00,16.64,16.67,16.64,16.67,75500.0,16.2105,16.2398,16.2105,16.2398,75500.0
2010-10-13 13:15:00,16.67,16.7,16.66,16.66,165200.0,16.2398,16.269,16.23,16.23,165200.0
2010-10-13 13:20:00,16.67,16.71,16.66,16.69,69300.0,16.2398,16.2787,16.23,16.2593,69300.0
2010-10-13 13:25:00,16.7,16.72,16.7,16.71,39200.0,16.269,16.2885,16.269,16.2787,39200.0
2010-10-13 13:30:00,16.72,16.75,16.71,16.75,51400.0,16.2885,16.3177,16.2787,16.3177,51400.0
2010-10-13 13:35:00,16.74,16.78,16.74,16.77,47800.0,16.308,16.3469,16.308,16.3372,47800.0
2010-10-13 13:40:00,16.77,16.78,16.76,16.76,40500.0,16.3372,16.3469,16.3275,16.3275,40500.0
2010-10-13 13:45:00,16.77,16.77,16.74,16.76,69800.0,16.3372,16.3372,16.308,16.3275,69800.0
2010-10-13 13:50:00,16.76,16.77,16.75,16.77,44500.0,16.3275,16.3372,16.3177,16.3372,44500.0
2010-10-13 13:55:00,16.77,16.78,16.75,16.75,70300.0,16.3372,16.3469,16.3177,16.3177,70300.0
2010-10-13 14:00:00,16.76,16.79,16.75,16.77,74800.0,16.3275,16.3567,16.3177,16.3372,74800.0
2010-10-13 14:05:00,16.77,16.81,16.77,16.8,37800.0,16.3372,16.3762,16.3372,16.3664,37800.0
2010-10-13 14:10:00,16.8,16.83,16.79,16.83,66300.0,16.3664,16.3956,16.3567,16.3956,66300.0
2010-10-13 14:15:00,16.83,16.85,16.82,16.84,38100.0,16.3956,16.4151,16.3859,16.4054,38100.0
2010-10-13 14:20:00,16.84,16.85,16.84,16.85,39500.0,16.4054,16.4151,16.4054,16.4151,39500.0
2010-10-13 14:25:00,16.85,16.86,16.81,16.82,79900.0,16.4151,16.4249,16.3762,16.3859,79900.0
2010-10-13 14:30:00,16.81,16.83,16.8,16.8,44200.0,16.3762,16.3956,16.3664,16.3664,44200.0
2010-10-13 14:35:00,16.81,16.81,16.77,16.77,71700.0,16.3762,16.3762,16.3372,16.3372,71700.0
2010-10-13 14:40:00,16.77,16.78,16.74,16.75,95600.0,16.3372,16.3469,16.308,16.3177,95600.0
2010-10-13 14:45:00,16.74,16.75,16.71,16.72,38900.0,16.308,16.3177,16.2787,16.2885,38900.0
2010-10-13 14:50:00,16.72,16.73,16.71,16.72,46400.0,16.2885,16.2982,16.2787,16.2885,46400.0
2010-10-13 14:55:00,16.72,16.74,16.71,16.74,35800.0,16.2885,16.308,16.2787,16.308,35800.0
2010-10-13 15:00:00,16.73,16.75,16.7,16.71,56800.0,16.2982,16.3177,16.269,16.2787,56800.0
2010-10-13 15:05:00,16.7,16.72,16.69,16.7,57200.0,16.269,16.2885,16.2593,16.269,57200.0
2010-10-13 15:10:00,16.7,16.71,16.69,16.69,71700.0,16.269,16.2787,16.2593,16.2593,71700.0
2010-10-13 15:15:00,16.7,16.74,16.69,16.74,100100.0,16.269,16.308,16.2593,16.308,100100.0
2010-10-13 15:20:00,16.74,16.78,16.73,16.76,117000.0,16.308,16.3469,16.2982,16.3275,117000.0
2010-10-13 15:25:00,16.77,16.78,16.76,16.76,116800.0,16.3372,16.3469,16.3275,16.3275,116800.0
2010-10-13 15:30:00,16.76,16.79,16.75,16.77,147200.0,16.3275,16.3567,16.3177,16.3372,147200.0
2010-10-13 15:35:00,16.78,16.8,16.77,16.79,148100.0,16.3469,16.3664,16.3372,16.3567,148100.0
2010-10-13 15:40:00,16.79,16.84,16.79,16.83,218600.0,16.3567,16.4054,16.3567,16.3956,218600.0
2010-10-13 15:45:00,16.83,16.83,16.68,16.72,726900.0,16.3956,16.3956,16.2495,16.2885,726900.0
2010-10-13 15:50:00,16.73,16.75,16.72,16.73,255900.0,16.2982,16.3177,16.2885,16.2982,255900.0
2010-10-13 15:55:00,16.72,16.77,16.72,16.77,485700.0,16.2885,16.3372,16.2885,16.3372,485700.0
2010-10-14 09:30:00,16.72,16.98,16.71,16.97,153400.0,16.2885,16.5418,16.2787,16.532,153400.0
2010-10-14 09:35:00,16.95,16.97,16.88,16.91,160500.0,16.5125,16.532,16.4444,16.4736,160500.0
2010-10-14 09:40:00,16.91,16.91,16.83,16.85,133100.0,16.4736,16.4736,16.3956,16.4151,133100.0
2010-10-14 09:45:00,16.86,16.86,16.79,16.82,110600.0,16.4249,16.4249,16.3567,16.3859,110600.0
2010-10-14 09:50:00,16.82,16.86,16.8,16.84,97000.0,16.3859,16.4249,16.3664,16.4054,97000.0
2010-10-14 09:55:00,16.84,16.84,16.74,16.75,78000.0,16.4054,16.4054,16.308,16.3177,78000.0
2010-10-14 10:00:00,16.76,16.79,16.76,16.77,63700.0,16.3275,16.3567,16.3275,16.3372,63700.0
2010-10-14 10:05:00,16.77,16.79,16.75,16.77,56000.0,16.3372,16.3567,16.3177,16.3372,56000.0
2010-10-14 10:10:00,16.77,16.79,16.76,16.79,26500.0,16.3372,16.3567,16.3275,16.3567,26500.0
2010-10-14 10:15:00,16.79,16.79,16.77,16.77,51100.0,16.3567,16.3567,16.3372,16.3372,51100.0
2010-10-14 10:20:00,16.77,16.85,16.77,16.85,17600.0,16.3372,16.4151,16.3372,16.4151,17600.0
2010-10-14 10:25:00,16.84,16.84,16.8,16.82,42900.0,16.4054,16.4054,16.3664,16.3859,42900.0
2010-10-14 10:30:00,16.81,16.82,16.78,16.78,28500.0,16.3762,16.3859,16.3469,16.3469,28500.0
2010-10-14 10:35:00,16.79,16.79,16.77,16.79,36300.0,16.3567,16.3567,16.3372,16.3567,36300.0
2010-10-14 10:40:00,16.78,16.79,16.76,16.79,26800.0,16.3469,16.3567,16.3275,16.3567,26800.0
2010-10-14 10:45:00,16.79,16.83,16.79,16.82,48100.0,16.3567,16.3956,16.3567,16.3859,48100.0
2010-10-14 10:50:00,16.81,16.82,16.8,16.81,28100.0,16.3762,16.3859,16.3664,16.3762,28100.0
2010-10-14 10:55:00,16.8,16.8,16.78,16.79,22000.0,16.3664,16.3664,16.3469,16.3567,22000.0
2010-10-14 11:00:00,16.79,16.8,16.78,16.79,36900.0,16.3567,16.3664,16.3469,16.3567,36900.0
2010-10-14 11:05:00,16.78,16.79,16.76,16.79,21400.0,16.3469,16.3567,16.3275,16.3567,21400.0
2010-10-14 11:10:00,16.79,16.79,16.76,16.77,19500.0,16.3567,16.3567,16.3275,16.3372,19500.0
2010-10-14 11:15:00,16.76,16.79,16.76,16.79,70000.0,16.3275,16.3567,16.3275,16.3567,70000.0
2010-10-14 11:20:00,16.78,16.78,16.73,16.75,58600.0,16.3469,16.3469,16.2982,16.3177,58600.0
2010-10-14 11:25:00,16.75,16.75,16.72,16.75,27200.0,16.3177,16.3177,16.2885,16.3177,27200.0
2010-10-14 11:30:00,16.75,16.76,16.7,16.72,61300.0,16.3177,16.3275,16.269,16.2885,61300.0
2010-10-14 11:35:00,16.72,16.73,16.7,16.7,32400.0,16.2885,16.2982,16.269,16.269,32400.0
2010-10-14 11:40:00,16.7,16.71,16.69,16.69,35700.0,16.269,16.2787,16.2593,16.2593,35700.0
2010-10-14 11:45:00,16.68,16.7,16.66,16.69,40300.0,16.2495,16.269,16.23,16.2593,40300.0
2010-10-14 11:50:00,16.68,16.72,16.68,16.71,39700.0,16.2495,16.2885,16.2495,16.2787,39700.0
2010-10-14 11:55:00,16.71,16.71,16.69,16.7,33700.0,16.2787,16.2787,16.2593,16.269,33700.0
2010-10-14 12:00:00,16.71,16.72,16.7,16.72,25900.0,16.2787,16.2885,16.269,16.2885,25900.0
2010-10-14 12:05:00,16.72,16.74,16.71,16.74,24200.0,16.2885,16.308,16.2787,16.308,24200.0
2010-10-14 12:10:00,16.74,16.76,16.73,16.74,35700.0,16.308,16.3275,16.2982,16.308,35700.0
2010-10-14 12:15:00,16.73,16.74,16.72,16.72,28900.0,16.2982,16.308,16.2885,16.2885,28900.0
2010-10-14 12:20:00,16.72,16.73,16.68,16.69,23200.0,16.2885,16.2982,16.2495,16.2593,23200.0
2010-10-14 12:25:00,16.69,16.69,16.64,16.65,72100.0,16.2593,16.2593,16.2105,16.2203,72100.0
2010-10-14 12:30:00,16.65,16.66,16.62,16.65,41900.0,16.2203,16.23,16.1911,16.2203,41900.0
2010-10-14 12:35:00,16.65,16.67,16.63,16.63,41500.0,16.2203,16.2398,16.2008,16.2008,41500.0
2010-10-14 12:40:00,16.64,16.64,16.63,16.64,2400.0,16.2105,16.2105,16.2008,16.2105,2400.0
2010-10-14 12:45:00,16.64,16.66,16.64,16.65,28700.0,16.2105,16.23,16.2105,16.2203,28700.0
2010-10-14 12:50:00,16.65,16.67,16.65,16.66,21400.0,16.2203,16.2398,16.2203,16.23,21400.0
2010-10-14 12:55:00,16.67,16.69,16.66,16.68,12400.0,16.2398,16.2593,16.23,16.2495,12400.0
2010-10-14 13:00:00,16.67,16.68,16.65,16.68,23300.0,16.2398,16.2495,16.2203,16.2495,23300.0
2010-10-14 13:05:00,16.67,16.68,16.61,16.63,53700.0,16.2398,16.2495,16.1813,16.2008,53700.0
2010-10-14 13:10:00,16.64,16.66,16.63,16.63,30900.0,16.2105,16.23,16.2008,16.2008,30900.0
2010-10-14 13:15:00,16.64,16.64,16.62,16.63,12200.0,16.2105,16.2105,16.1911,16.2008,12200.0
2010-10-14 13:20:00,16.62,16.63,16.61,16.62,18300.0,16.1911,16.2008,16.1813,16.1911,18300.0
2010-10-14 13:25:00,16.62,16.63,16.61,16.61,18200.0,16.1911,16.2008,16.1813,16.1813,18200.0
2010-10-14 13:30:00,16.61,16.64,16.61,16.64,30200.0,16.1813,16.2105,16.1813,16.2105,30200.0
2010-10-14 13:35:00,16.64,16.64,16.63,16.64,51900.0,16.2105,16.2105,16.2008,16.2105,51900.0
2010-10-14 13:40:00,16.64,16.64,16.63,16.64,12300.0,16.2105,16.2105,16.2008,16.2105,12300.0
2010-10-14 13:45:00,16.64,16.64,16.63,16.64,11200.0,16.2105,16.2105,16.2008,16.2105,11200.0
2010-10-14 13:50:00,16.64,16.64,16.62,16.64,59100.0,16.2105,16.2105,16.1911,16.2105,59100.0
2010-10-14 13:55:00,16.64,16.64,16.63,16.64,8700.0,16.2105,16.2105,16.2008,16.2105,8700.0
2010-10-14 14:00:00,16.64,16.64,16.61,16.61,34800.0,16.2105,16.2105,16.1813,16.1813,34800.0
2010-10-14 14:05:00,16.62,16.62,16.6,16.6,18800.0,16.1911,16.1911,16.1716,16.1716,18800.0
2010-10-14 14:10:00,16.61,16.61,16.59,16.6,34100.0,16.1813,16.1813,16.1618,16.1716,34100.0
2010-10-14 14:15:00,16.6,16.6,16.58,16.59,29900.0,16.1716,16.1716,16.1521,16.1618,29900.0
2010-10-14 14:20:00,16.6,16.6,16.57,16.57,22500.0,16.1716,16.1716,16.1424,16.1424,22500.0
2010-10-14 14:25:00,16.57,16.59,16.55,16.55,45100.0,16.1424,16.1618,16.1229,16.1229,45100.0
2010-10-14 14:30:00,16.55,16.56,16.52,16.54,39700.0,16.1229,16.1326,16.0936,16.1131,39700.0
2010-10-14 14:35:00,16.54,16.56,16.52,16.54,36100.0,16.1131,16.1326,16.0936,16.1131,36100.0
2010-10-14 14:40:00,16.54,16.54,16.53,16.54,30700.0,16.1131,16.1131,16.1034,16.1131,30700.0
2010-10-14 14:45:00,16.54,16.54,16.52,16.53,65700.0,16.1131,16.1131,16.0936,16.1034,65700.0
2010-10-14 14:50:00,16.53,16.55,16.53,16.54,29500.0,16.1034,16.1229,16.1034,16.1131,29500.0
2010-10-14 14:55:00,16.55,16.55,16.51,16.51,54000.0,16.1229,16.1229,16.0839,16.0839,54000.0
2010-10-14 15:00:00,16.51,16.52,16.49,16.5,189100.0,16.0839,16.0936,16.0644,16.0742,189100.0
2010-10-14 15:05:00,16.5,16.51,16.48,16.49,232500.0,16.0742,16.0839,16.0547,16.0644,232500.0
2010-10-14 15:10:00,16.49,16.49,16.48,16.48,101400.0,16.0644,16.0644,16.0547,16.0547,101400.0
2010-10-14 15:15:00,16.48,16.49,16.45,16.47,269400.0,16.0547,16.0644,16.0255,16.0449,269400.0
2010-10-14 15:20:00,16.47,16.51,16.46,16.51,222800.0,16.0449,16.0839,16.0352,16.0839,222800.0
2010-10-14 15:25:00,16.5,16.5,16.49,16.49,101300.0,16.0742,16.0742,16.0644,16.0644,101300.0
2010-10-14 15:30:00,16.5,16.51,16.49,16.5,71300.0,16.0742,16.0839,16.0644,16.0742,71300.0
2010-10-14 15:35:00,16.5,16.51,16.48,16.48,238900.0,16.0742,16.0839,16.0547,16.0547,238900.0
2010-10-14 15:40:00,16.49,16.5,16.48,16.48,173500.0,16.0644,16.0742,16.0547,16.0547,173500.0
2010-10-14 15:45:00,16.49,16.5,16.48,16.49,141900.0,16.0644,16.0742,16.0547,16.0644,141900.0
2010-10-14 15:50:00,16.49,16.51,16.48,16.49,470100.0,16.0644,16.0839,16.0547,16.0644,470100.0
2010-10-14 15:55:00,16.49,16.52,16.48,16.51,504800.0,16.0644,16.0936,16.0547,16.0839,504800.0
2010-10-15 09:30:00,16.66,16.66,16.45,16.49,468100.0,16.23,16.23,16.0255,16.0644,468100.0
2010-10-15 09:35:00,16.49,16.57,16.23,16.23,377900.0,16.0644,16.1424,15.8111,15.8111,377900.0
2010-10-15 09:40:00,16.23,16.25,16.13,16.15,343900.0,15.8111,15.8306,15.7137,15.7332,343900.0
2010-10-15 09:45:00,16.15,16.15,16.07,16.11,250300.0,15.7332,15.7332,15.6553,15.6942,250300.0
2010-10-15 09:50:00,16.11,16.11,16.03,16.05,189800.0,15.6942,15.6942,15.6163,15.6358,189800.0
2010-10-15 09:55:00,16.05,16.11,16.01,16.07,255700.0,15.6358,15.6942,15.5968,15.6553,255700.0
2010-10-15 10:00:00,16.06,16.07,15.97,15.99,247000.0,15.6455,15.6553,15.5578,15.5773,247000.0
2010-10-15 10:05:00,15.99,15.99,15.95,15.99,204400.0,15.5773,15.5773,15.5384,15.5773,204400.0
2010-10-15 10:10:00,15.99,16.07,15.99,16.05,214800.0,15.5773,15.6553,15.5773,15.6358,214800.0
2010-10-15 10:15:00,16.05,16.06,15.96,15.98,214500.0,15.6358,15.6455,15.5481,15.5676,214500.0
2010-10-15 10:20:00,15.98,15.99,15.94,15.95,137700.0,15.5676,15.5773,15.5286,15.5384,137700.0
2010-10-15 10:25:00,15.94,15.95,15.87,15.87,233200.0,15.5286,15.5384,15.4604,15.4604,233200.0
2010-10-15 10:30:00,15.87,15.88,15.77,15.8,341400.0,15.4604,15.4702,15.363,15.3922,341400.0
2010-10-15 10:35:00,15.8,15.87,15.8,15.85,106900.0,15.3922,15.4604,15.3922,15.4409,106900.0
2010-10-15 10:40:00,15.85,15.89,15.85,15.85,195500.0,15.4409,15.4799,15.4409,15.4409,195500.0
2010-10-15 10:45:00,15.85,15.87,15.81,15.83,263200.0,15.4409,15.4604,15.402,15.4215,263200.0
2010-10-15 10:50:00,15.82,15.85,15.82,15.84,47700.0,15.4117,15.4409,15.4117,15.4312,47700.0
2010-10-15 10:55:00,15.85,15.88,15.82,15.86,225700.0,15.4409,15.4702,15.4117,15.4507,225700.0
2010-10-15 11:00:00,15.86,15.87,15.83,15.85,182900.0,15.4507,15.4604,15.4215,15.4409,182900.0
2010-10-15 11:05:00,15.84,15.87,15.84,15.87,142500.0,15.4312,15.4604,15.4312,15.4604,142500.0
2010-10-15 11:10:00,15.87,15.89,15.86,15.86,61600.0,15.4604,15.4799,15.4507,15.4507,61600.0
2010-10-15 11:15:00,15.86,15.91,15.86,15.86,141600.0,15.4507,15.4994,15.4507,15.4507,141600.0
2010-10-15 11:20:00,15.86,15.86,15.84,15.85,85900.0,15.4507,15.4507,15.4312,15.4409,85900.0
2010-10-15 11:25:00,15.86,15.87,15.84,15.85,96900.0,15.4507,15.4604,15.4312,15.4409,96900.0
2010-10-15 11:30:00,15.85,15.92,15.85,15.92,84300.0,15.4409,15.5091,15.4409,15.5091,84300.0
2010-10-15 11:35:00,15.92,15.94,15.92,15.94,25200.0,15.5091,15.5286,15.5091,15.5286,25200.0
2010-10-15 11:40:00,15.94,15.97,15.91,15.91,175700.0,15.5286,15.5578,15.4994,15.4994,175700.0
2010-10-15 11:45:00,15.91,15.94,15.91,15.93,67100.0,15.4994,15.5286,15.4994,15.5189,67100.0
2010-10-15 11:50:00,15.93,15.94,15.9,15.94,275100.0,15.5189,15.5286,15.4896,15.5286,275100.0
2010-10-15 11:55:00,15.93,15.95,15.91,15.91,172400.0,15.5189,15.5384,15.4994,15.4994,172400.0
2010-10-15 12:00:00,15.91,15.95,15.88,15.89,155500.0,15.4994,15.5384,15.4702,15.4799,155500.0
2010-10-15 12:05:00,15.88,15.9,15.87,15.88,118800.0,15.4702,15.4896,15.4604,15.4702,118800.0
2010-10-15 12:10:00,15.88,15.88,15.87,15.88,12100.0,15.4702,15.4702,15.4604,15.4702,12100.0
2010-10-15 12:15:00,15.88,15.91,15.87,15.91,40400.0,15.4702,15.4994,15.4604,15.4994,40400.0
2010-10-15 12:20:00,15.92,15.95,15.91,15.91,62000.0,15.5091,15.5384,15.4994,15.4994,62000.0
2010-10-15 12:25:00,15.92,15.94,15.92,15.94,24700.0,15.5091,15.5286,15.5091,15.5286,24700.0
2010-10-15 12:30:00,15.94,15.98,15.94,15.97,140800.0,15.5286,15.5676,15.5286,15.5578,140800.0
2010-10-15 12:35:00,15.97,15.97,15.93,15.95,76400.0,15.5578,15.5578,15.5189,15.5384,76400.0
2010-10-15 12:40:00,15.95,15.97,15.94,15.97,65300.0,15.5384,15.5578,15.5286,15.5578,65300.0
2010-10-15 12:45:00,15.96,15.99,15.96,15.99,17900.0,15.5481,15.5773,15.5481,15.5773,17900.0
2010-10-15 12:50:00,15.99,16.0,15.95,15.96,61900.0,15.5773,15.5871,15.5384,15.5481,61900.0
2010-10-15 12:55:00,15.95,15.97,15.95,15.96,60300.0,15.5384,15.5578,15.5384,15.5481,60300.0
2010-10-15 13:00:00,15.96,16.0,15.96,15.99,68700.0,15.5481,15.5871,15.5481,15.5773,68700.0
2010-10-15 13:05:00,16.0,16.01,15.99,16.0,19900.0,15.5871,15.5968,15.5773,15.5871,19900.0
2010-10-15 13:10:00,16.0,16.01,15.96,15.98,47300.0,15.5871,15.5968,15.5481,15.5676,47300.0
2010-10-15 13:15:00,15.97,16.01,15.96,16.01,84100.0,15.5578,15.5968,15.5481,15.5968,84100.0
2010-10-15 13:20:00,16.01,16.01,16.0,16.01,83000.0,15.5968,15.5968,15.5871,15.5968,83000.0
2010-10-15 13:25:00,16.01,16.01,16.0,16.01,12100.0,15.5968,15.5968,15.5871,15.5968,12100.0
2010-10-15 13:30:00,16.01,16.01,16.0,16.0,68100.0,15.5968,15.5968,15.5871,15.5871,68100.0
2010-10-15 13:35:00,16.0,16.02,15.99,16.01,67700.0,15.5871,15.6066,15.5773,15.5968,67700.0
2010-10-15 13:40:00,16.01,16.01,15.97,15.99,49800.0,15.5968,15.5968,15.5578,15.5773,49800.0
2010-10-15 13:45:00,15.98,15.99,15.96,15.97,84800.0,15.5676,15.5773,15.5481,15.5578,84800.0
2010-10-15 13:50:00,15.97,15.98,15.93,15.94,225200.0,15.5578,15.5676,15.5189,15.5286,225200.0
2010-10-15 13:55:00,15.93,15.94,15.91,15.93,70600.0,15.5189,15.5286,15.4994,15.5189,70600.0
2010-10-15 14:00:00,15.92,15.92,15.9,15.92,55700.0,15.5091,15.5091,15.4896,15.5091,55700.0
2010-10-15 14:05:00,15.92,15.93,15.91,15.93,54400.0,15.5091,15.5189,15.4994,15.5189,54400.0
2010-10-15 14:10:00,15.93,15.93,15.92,15.93,61600.0,15.5189,15.5189,15.5091,15.5189,61600.0
2010-10-15 14:15:00,15.93,15.94,15.9,15.91,110500.0,15.5189,15.5286,15.4896,15.4994,110500.0
2010-10-15 14:20:00,15.92,15.92,15.91,15.92,9900.0,15.5091,15.5091,15.4994,15.5091,9900.0
2010-10-15 14:25:00,15.92,15.93,15.91,15.92,82900.0,15.5091,15.5189,15.4994,15.5091,82900.0
2010-10-15 14:30:00,15.92,15.93,15.91,15.92,66500.0,15.5091,15.5189,15.4994,15.5091,66500.0
2010-10-15 14:35:00,15.92,15.94,15.91,15.92,129800.0,15.5091,15.5286,15.4994,15.5091,129800.0
2010-10-15 14:40:00,15.92,15.92,15.9,15.92,33900.0,15.5091,15.5091,15.4896,15.5091,33900.0
2010-10-15 14:45:00,15.92,15.93,15.91,15.92,50300.0,15.5091,15.5189,15.4994,15.5091,50300.0
2010-10-15 14:50:00,15.92,15.93,15.9,15.9,127500.0,15.5091,15.5189,15.4896,15.4896,127500.0
2010-10-15 14:55:00,15.9,15.91,15.88,15.9,64900.0,15.4896,15.4994,15.4702,15.4896,64900.0
2010-10-15 15:00:00,15.91,15.91,15.88,15.9,95600.0,15.4994,15.4994,15.4702,15.4896,95600.0
2010-10-15 15:05:00,15.9,15.9,15.88,15.9,64400.0,15.4896,15.4896,15.4702,15.4896,64400.0
2010-10-15 15:10:00,15.9,15.9,15.87,15.89,88300.0,15.4896,15.4896,15.4604,15.4799,88300.0
2010-10-15 15:15:00,15.89,15.9,15.88,15.89,92500.0,15.4799,15.4896,15.4702,15.4799,92500.0
2010-10-15 15:20:00,15.88,15.89,15.87,15.89,123300.0,15.4702,15.4799,15.4604,15.4799,123300.0
2010-10-15 15:25:00,15.89,15.9,15.87,15.88,144900.0,15.4799,15.4896,15.4604,15.4702,144900.0
2010-10-15 15:30:00,15.88,15.89,15.87,15.88,149000.0,15.4702,15.4799,15.4604,15.4702,149000.0
2010-10-15 15:35:00,15.89,15.89,15.88,15.88,187400.0,15.4799,15.4799,15.4702,15.4702,187400.0
2010-10-15 15:40:00,15.88,15.91,15.88,15.91,102400.0,15.4702,15.4994,15.4702,15.4994,102400.0
2010-10-15 15:45:00,15.91,15.95,15.9,15.94,338400.0,15.4994,15.5384,15.4896,15.5286,338400.0
2010-10-15 15:50:00,15.94,15.95,15.93,15.94,446400.0,15.5286,15.5384,15.5189,15.5286,446400.0
2010-10-15 15:55:00,15.94,15.96,15.91,15.95,795100.0,15.5286,15.5481,15.4994,15.5384,795100.0
2010-10-18 09:30:00,15.87,15.92,15.71,15.73,197200.0,15.4604,15.5091,15.3046,15.324,197200.0
2010-10-18 09:35:00,15.71,15.84,15.71,15.8,101700.0,15.3046,15.4312,15.3046,15.3922,101700.0
2010-10-18 09:40:00,15.8,15.86,15.78,15.8,63400.0,15.3922,15.4507,15.3727,15.3922,63400.0
2010-10-18 09:45:00,15.8,15.97,15.78,15.9,233200.0,15.3922,15.5578,15.3727,15.4896,233200.0
2010-10-18 09:50:00,15.89,15.92,15.86,15.91,55200.0,15.4799,15.5091,15.4507,15.4994,55200.0
2010-10-18 09:55:00,15.91,15.95,15.9,15.95,64100.0,15.4994,15.5384,15.4896,15.5384,64100.0
2010-10-18 10:00:00,15.94,15.95,15.83,15.83,344200.0,15.5286,15.5384,15.4215,15.4215,344200.0
2010-10-18 10:05:00,15.84,15.89,15.84,15.87,57000.0,15.4312,15.4799,15.4312,15.4604,57000.0
2010-10-18 10:10:00,15.87,15.93,15.86,15.91,65200.0,15.4604,15.5189,15.4507,15.4994,65200.0
2010-10-18 10:15:00,15.91,15.93,15.9,15.92,190000.0,15.4994,15.5189,15.4896,15.5091,190000.0
2010-10-18 10:20:00,15.92,15.92,15.87,15.89,75900.0,15.5091,15.5091,15.4604,15.4799,75900.0
2010-10-18 10:25:00,15.88,15.88,15.85,15.87,36000.0,15.4702,15.4702,15.4409,15.4604,36000.0
2010-10-18 10:30:00,15.88,15.9,15.87,15.89,53200.0,15.4702,15.4896,15.4604,15.4799,53200.0
2010-10-18 10:35:00,15.9,15.92,15.89,15.92,70800.0,15.4896,15.5091,15.4799,15.5091,70800.0
2010-10-18 10:40:00,15.93,15.96,15.92,15.96,78200.0,15.5189,15.5481,15.5091,15.5481,78200.0
2010-10-18 10:45:00,15.96,16.0,15.94,16.0,74900.0,15.5481,15.5871,15.5286,15.5871,74900.0
2010-10-18 10:50:00,16.0,16.0,15.97,16.0,131000.0,15.5871,15.5871,15.5578,15.5871,131000.0
2010-10-18 10:55:00,15.99,16.0,15.98,15.99,38900.0,15.5773,15.5871,15.5676,15.5773,38900.0
2010-10-18 11:00:00,15.98,15.98,15.93,15.94,41300.0,15.5676,15.5676,15.5189,15.5286,41300.0
2010-10-18 11:05:00,15.93,15.95,15.9,15.92,101800.0,15.5189,15.5384,15.4896,15.5091,101800.0
2010-10-18 11:10:00,15.92,15.93,15.91,15.92,54700.0,15.5091,15.5189,15.4994,15.5091,54700.0
2010-10-18 11:15:00,15.93,15.93,15.91,15.92,13100.0,15.5189,15.5189,15.4994,15.5091,13100.0
2010-10-18 11:20:00,15.92,15.93,15.92,15.93,14800.0,15.5091,15.5189,15.5091,15.5189,14800.0
2010-10-18 11:25:00,15.92,15.93,15.91,15.92,32500.0,15.5091,15.5189,15.4994,15.5091,32500.0
2010-10-18 11:30:00,15.91,15.92,15.89,15.89,108300.0,15.4994,15.5091,15.4799,15.4799,108300.0
2010-10-18 11:35:00,15.9,15.92,15.9,15.91,74300.0,15.4896,15.5091,15.4896,15.4994,74300.0
2010-10-18 11:40:00,15.9,15.9,15.84,15.85,74600.0,15.4896,15.4896,15.4312,15.4409,74600.0
2010-10-18 11:45:00,15.84,15.88,15.84,15.87,35200.0,15.4312,15.4702,15.4312,15.4604,35200.0
2010-10-18 11:50:00,15.87,15.88,15.83,15.84,43500.0,15.4604,15.4702,15.4215,15.4312,43500.0
2010-10-18 11:55:00,15.85,15.87,15.83,15.84,61700.0,15.4409,15.4604,15.4215,15.4312,61700.0
2010-10-18 12:00:00,15.85,15.86,15.84,15.85,36100.0,15.4409,15.4507,15.4312,15.4409,36100.0
2010-10-18 12:05:00,15.85,15.85,15.82,15.84,71800.0,15.4409,15.4409,15.4117,15.4312,71800.0
2010-10-18 12:10:00,15.83,15.84,15.83,15.84,10800.0,15.4215,15.4312,15.4215,15.4312,10800.0
2010-10-18 12:15:00,15.83,15.84,15.82,15.82,93300.0,15.4215,15.4312,15.4117,15.4117,93300.0
2010-10-18 12:20:00,15.82,15.83,15.82,15.82,9400.0,15.4117,15.4215,15.4117,15.4117,9400.0
2010-10-18 12:25:00,15.82,15.82,15.79,15.8,45500.0,15.4117,15.4117,15.3825,15.3922,45500.0
2010-10-18 12:30:00,15.8,15.8,15.77,15.8,73800.0,15.3922,15.3922,15.363,15.3922,73800.0
2010-10-18 12:35:00,15.8,15.8,15.77,15.8,51300.0,15.3922,15.3922,15.363,15.3922,51300.0
2010-10-18 12:40:00,15.8,15.81,15.8,15.81,35600.0,15.3922,15.402,15.3922,15.402,35600.0
2010-10-18 12:45:00,15.81,15.81,15.79,15.8,25300.0,15.402,15.402,15.3825,15.3922,25300.0
2010-10-18 12:50:00,15.8,15.8,15.78,15.79,24600.0,15.3922,15.3922,15.3727,15.3825,24600.0
2010-10-18 12:55:00,15.78,15.81,15.77,15.79,69900.0,15.3727,15.402,15.363,15.3825,69900.0
2010-10-18 13:00:00,15.79,15.8,15.78,15.8,20400.0,15.3825,15.3922,15.3727,15.3922,20400.0
2010-10-18 13:05:00,15.8,15.8,15.78,15.79,42700.0,15.3922,15.3922,15.3727,15.3825,42700.0
2010-10-18 13:10:00,15.79,15.8,15.78,15.8,42800.0,15.3825,15.3922,15.3727,15.3922,42800.0
2010-10-18 13:15:00,15.8,15.8,15.78,15.79,30300.0,15.3922,15.3922,15.3727,15.3825,30300.0
2010-10-18 13:20:00,15.79,15.79,15.78,15.79,7800.0,15.3825,15.3825,15.3727,15.3825,7800.0
2010-10-18 13:25:00,15.78,15.79,15.78,15.78,38000.0,15.3727,15.3825,15.3727,15.3727,38000.0
2010-10-18 13:30:00,15.78,15.78,15.75,15.76,95900.0,15.3727,15.3727,15.3435,15.3533,95900.0
2010-10-18 13:35:00,15.77,15.77,15.74,15.75,84600.0,15.363,15.363,15.3338,15.3435,84600.0
2010-10-18 13:40:00,15.75,15.76,15.74,15.75,17000.0,15.3435,15.3533,15.3338,15.3435,17000.0
2010-10-18 13:45:00,15.75,15.76,15.75,15.76,36800.0,15.3435,15.3533,15.3435,15.3533,36800.0
2010-10-18 13:50:00,15.77,15.77,15.74,15.75,34500.0,15.363,15.363,15.3338,15.3435,34500.0
2010-10-18 13:55:00,15.75,15.75,15.74,15.75,6200.0,15.3435,15.3435,15.3338,15.3435,6200.0
2010-10-18 14:00:00,15.75,15.77,15.74,15.76,39000.0,15.3435,15.363,15.3338,15.3533,39000.0
2010-10-18 14:05:00,15.76,15.76,15.74,15.75,85300.0,15.3533,15.3533,15.3338,15.3435,85300.0
2010-10-18 14:10:00,15.75,15.76,15.74,15.76,76600.0,15.3435,15.3533,15.3338,15.3533,76600.0
2010-10-18 14:15:00,15.76,15.76,15.75,15.76,127000.0,15.3533,15.3533,15.3435,15.3533,127000.0
2010-10-18 14:20:00,15.76,15.76,15.74,15.75,133700.0,15.3533,15.3533,15.3338,15.3435,133700.0
2010-10-18 14:25:00,15.75,15.77,15.74,15.76,69700.0,15.3435,15.363,15.3338,15.3533,69700.0
2010-10-18 14:30:00,15.77,15.77,15.75,15.76,33400.0,15.363,15.363,15.3435,15.3533,33400.0
2010-10-18 14:35:00,15.76,15.76,15.75,15.76,17800.0,15.3533,15.3533,15.3435,15.3533,17800.0
2010-10-18 14:40:00,15.75,15.76,15.75,15.75,48300.0,15.3435,15.3533,15.3435,15.3435,48300.0
2010-10-18 14:45:00,15.75,15.75,15.74,15.75,41300.0,15.3435,15.3435,15.3338,15.3435,41300.0
2010-10-18 14:50:00,15.75,15.75,15.74,15.75,41900.0,15.3435,15.3435,15.3338,15.3435,41900.0
2010-10-18 14:55:00,15.75,15.75,15.69,15.7,263500.0,15.3435,15.3435,15.2851,15.2948,263500.0
2010-10-18 15:00:00,15.7,15.73,15.7,15.73,112600.0,15.2948,15.324,15.2948,15.324,112600.0
2010-10-18 15:05:00,15.73,15.75,15.73,15.75,107200.0,15.324,15.3435,15.324,15.3435,107200.0
2010-10-18 15:10:00,15.75,15.75,15.71,15.71,128600.0,15.3435,15.3435,15.3046,15.3046,128600.0
2010-10-18 15:15:00,15.72,15.72,15.7,15.7,95500.0,15.3143,15.3143,15.2948,15.2948,95500.0
2010-10-18 15:20:00,15.7,15.74,15.7,15.74,119000.0,15.2948,15.3338,15.2948,15.3338,119000.0
2010-10-18 15:25:00,15.74,15.75,15.72,15.73,84500.0,15.3338,15.3435,15.3143,15.324,84500.0
2010-10-18 15:30:00,15.73,15.74,15.72,15.74,32900.0,15.324,15.3338,15.3143,15.3338,32900.0
2010-10-18 15:35:00,15.73,15.75,15.73,15.74,62800.0,15.324,15.3435,15.324,15.3338,62800.0
2010-10-18 15:40:00,15.75,15.76,15.74,15.74,128100.0,15.3435,15.3533,15.3338,15.3338,128100.0
2010-10-18 15:45:00,15.76,15.76,15.74,15.75,69100.0,15.3533,15.3533,15.3338,15.3435,69100.0
2010-10-18 15:50:00,15.74,15.75,15.73,15.75,159000.0,15.3338,15.3435,15.324,15.3435,159000.0
2010-10-18 15:55:00,15.75,15.77,15.73,15.77,403000.0,15.3435,15.363,15.324,15.363,403000.0
2010-10-19 09:30:00,15.6,15.72,15.58,15.64,140400.0,15.1974,15.3143,15.1779,15.2364,140400.0
2010-10-19 09:35:00,15.63,15.64,15.59,15.6,132400.0,15.2266,15.2364,15.1876,15.1974,132400.0
2010-10-19 09:40:00,15.6,15.61,15.51,15.53,122300.0,15.1974,15.2071,15.1097,15.1292,122300.0
2010-10-19 09:45:00,15.53,15.56,15.5,15.51,74100.0,15.1292,15.1584,15.1,15.1097,74100.0
2010-10-19 09:50:00,15.51,15.52,15.43,15.44,105800.0,15.1097,15.1195,15.0318,15.0415,105800.0
2010-10-19 09:55:00,15.44,15.54,15.43,15.53,71200.0,15.0415,15.1389,15.0318,15.1292,71200.0
2010-10-19 10:00:00,15.53,15.59,15.51,15.58,122700.0,15.1292,15.1876,15.1097,15.1779,122700.0
2010-10-19 10:05:00,15.57,15.62,15.54,15.62,44300.0,15.1682,15.2169,15.1389,15.2169,44300.0
2010-10-19 10:10:00,15.61,15.64,15.56,15.57,106600.0,15.2071,15.2364,15.1584,15.1682,106600.0
2010-10-19 10:15:00,15.57,15.63,15.57,15.6,60900.0,15.1682,15.2266,15.1682,15.1974,60900.0
2010-10-19 10:20:00,15.6,15.61,15.57,15.58,37900.0,15.1974,15.2071,15.1682,15.1779,37900.0
2010-10-19 10:25:00,15.59,15.6,15.57,15.6,33400.0,15.1876,15.1974,15.1682,15.1974,33400.0
2010-10-19 10:30:00,15.59,15.63,15.59,15.61,84400.0,15.1876,15.2266,15.1876,15.2071,84400.0
2010-10-19 10:35:00,15.61,15.61,15.56,15.57,50900.0,15.2071,15.2071,15.1584,15.1682,50900.0
2010-10-19 10:40:00,15.57,15.59,15.52,15.52,193700.0,15.1682,15.1876,15.1195,15.1195,193700.0
2010-10-19 10:45:00,15.52,15.55,15.52,15.53,33700.0,15.1195,15.1487,15.1195,15.1292,33700.0
2010-10-19 10:50:00,15.53,15.58,15.51,15.52,316700.0,15.1292,15.1779,15.1097,15.1195,316700.0
2010-10-19 10:55:00,15.53,15.57,15.52,15.55,59600.0,15.1292,15.1682,15.1195,15.1487,59600.0
2010-10-19 11:00:00,15.54,15.58,15.53,15.58,41400.0,15.1389,15.1779,15.1292,15.1779,41400.0
2010-10-19 11:05:00,15.58,15.59,15.52,15.54,61400.0,15.1779,15.1876,15.1195,15.1389,61400.0
2010-10-19 11:10:00,15.54,15.56,15.54,15.55,27700.0,15.1389,15.1584,15.1389,15.1487,27700.0
2010-10-19 11:15:00,15.56,15.59,15.55,15.56,51700.0,15.1584,15.1876,15.1487,15.1584,51700.0
2010-10-19 11:20:00,15.55,15.57,15.52,15.57,69800.0,15.1487,15.1682,15.1195,15.1682,69800.0
2010-10-19 11:25:00,15.57,15.6,15.56,15.58,65100.0,15.1682,15.1974,15.1584,15.1779,65100.0
2010-10-19 11:30:00,15.59,15.61,15.58,15.6,33500.0,15.1876,15.2071,15.1779,15.1974,33500.0
2010-10-19 11:35:00,15.6,15.61,15.59,15.6,21000.0,15.1974,15.2071,15.1876,15.1974,21000.0
2010-10-19 11:40:00,15.61,15.62,15.6,15.62,18500.0,15.2071,15.2169,15.1974,15.2169,18500.0
2010-10-19 11:45:00,15.62,15.64,15.61,15.64,14000.0,15.2169,15.2364,15.2071,15.2364,14000.0
2010-10-19 11:50:00,15.64,15.64,15.6,15.6,36700.0,15.2364,15.2364,15.1974,15.1974,36700.0
2010-10-19 11:55:00,15.61,15.63,15.6,15.63,14400.0,15.2071,15.2266,15.1974,15.2266,14400.0
2010-10-19 12:00:00,15.62,15.64,15.62,15.64,11000.0,15.2169,15.2364,15.2169,15.2364,11000.0
2010-10-19 12:05:00,15.64,15.66,15.64,15.65,103200.0,15.2364,15.2558,15.2364,15.2461,103200.0
2010-10-19 12:10:00,15.65,15.67,15.64,15.66,17800.0,15.2461,15.2656,15.2364,15.2558,17800.0
2010-10-19 12:15:00,15.66,15.68,15.65,15.67,18600.0,15.2558,15.2753,15.2461,15.2656,18600.0
2010-10-19 12:20:00,15.66,15.68,15.65,15.67,60200.0,15.2558,15.2753,15.2461,15.2656,60200.0
2010-10-19 12:25:00,15.66,15.68,15.66,15.68,6900.0,15.2558,15.2753,15.2558,15.2753,6900.0
2010-10-19 12:30:00,15.67,15.68,15.65,15.67,49200.0,15.2656,15.2753,15.2461,15.2656,49200.0
2010-10-19 12:35:00,15.66,15.66,15.64,15.66,15300.0,15.2558,15.2558,15.2364,15.2558,15300.0
2010-10-19 12:40:00,15.66,15.68,15.65,15.68,21200.0,15.2558,15.2753,15.2461,15.2753,21200.0
2010-10-19 12:45:00,15.68,15.68,15.67,15.68,8600.0,15.2753,15.2753,15.2656,15.2753,8600.0
2010-10-19 12:50:00,15.68,15.69,15.66,15.68,48400.0,15.2753,15.2851,15.2558,15.2753,48400.0
2010-10-19 12:55:00,15.68,15.73,15.67,15.73,61200.0,15.2753,15.324,15.2656,15.324,61200.0
2010-10-19 13:00:00,15.72,15.73,15.68,15.69,38000.0,15.3143,15.324,15.2753,15.2851,38000.0
2010-10-19 13:05:00,15.7,15.7,15.67,15.68,27700.0,15.2948,15.2948,15.2656,15.2753,27700.0
2010-10-19 13:10:00,15.69,15.7,15.66,15.68,62600.0,15.2851,15.2948,15.2558,15.2753,62600.0
2010-10-19 13:15:00,15.68,15.69,15.66,15.69,50300.0,15.2753,15.2851,15.2558,15.2851,50300.0
2010-10-19 13:20:00,15.69,15.69,15.66,15.67,21900.0,15.2851,15.2851,15.2558,15.2656,21900.0
2010-10-19 13:25:00,15.66,15.66,15.64,15.64,16400.0,15.2558,15.2558,15.2364,15.2364,16400.0
2010-10-19 13:30:00,15.63,15.63,15.59,15.59,244300.0,15.2266,15.2266,15.1876,15.1876,244300.0
2010-10-19 13:35:00,15.6,15.62,15.55,15.61,65700.0,15.1974,15.2169,15.1487,15.2071,65700.0
2010-10-19 13:40:00,15.62,15.62,15.6,15.6,27000.0,15.2169,15.2169,15.1974,15.1974,27000.0
2010-10-19 13:45:00,15.6,15.6,15.55,15.59,35900.0,15.1974,15.1974,15.1487,15.1876,35900.0
2010-10-19 13:50:00,15.58,15.58,15.53,15.53,71100.0,15.1779,15.1779,15.1292,15.1292,71100.0
2010-10-19 13:55:00,15.52,15.52,15.5,15.52,28200.0,15.1195,15.1195,15.1,15.1195,28200.0
2010-10-19 14:00:00,15.51,15.52,15.44,15.44,97700.0,15.1097,15.1195,15.0415,15.0415,97700.0
2010-10-19 14:05:00,15.44,15.48,15.44,15.47,47000.0,15.0415,15.0805,15.0415,15.0707,47000.0
2010-10-19 14:10:00,15.47,15.5,15.46,15.49,32800.0,15.0707,15.1,15.061,15.0902,32800.0
2010-10-19 14:15:00,15.49,15.52,15.48,15.48,47500.0,15.0902,15.1195,15.0805,15.0805,47500.0
2010-10-19 14:20:00,15.49,15.56,15.48,15.5,159800.0,15.0902,15.1584,15.0805,15.1,159800.0
2010-10-19 14:25:00,15.49,15.55,15.47,15.52,132300.0,15.0902,15.1487,15.0707,15.1195,132300.0
2010-10-19 14:30:00,15.52,15.56,15.5,15.55,52700.0,15.1195,15.1584,15.1,15.1487,52700.0
2010-10-19 14:35:00,15.56,15.57,15.52,15.54,73300.0,15.1584,15.1682,15.1195,15.1389,73300.0
2010-10-19 14:40:00,15.54,15.57,15.53,15.55,38400.0,15.1389,15.1682,15.1292,15.1487,38400.0
2010-10-19 14:45:00,15.54,15.58,15.53,15.57,36100.0,15.1389,15.1779,15.1292,15.1682,36100.0
2010-10-19 14:50:00,15.58,15.59,15.53,15.59,100700.0,15.1779,15.1876,15.1292,15.1876,100700.0
2010-10-19 14:55:00,15.59,15.59,15.55,15.56,44200.0,15.1876,15.1876,15.1487,15.1584,44200.0
2010-10-19 15:00:00,15.57,15.58,15.53,15.53,46300.0,15.1682,15.1779,15.1292,15.1292,46300.0
2010-10-19 15:05:00,15.54,15.54,15.52,15.52,68200.0,15.1389,15.1389,15.1195,15.1195,68200.0
2010-10-19 15:10:00,15.51,15.54,15.49,15.5,59700.0,15.1097,15.1389,15.0902,15.1,59700.0
2010-10-19 15:15:00,15.5,15.53,15.5,15.52,50600.0,15.1,15.1292,15.1,15.1195,50600.0
2010-10-19 15:20:00,15.51,15.53,15.51,15.52,45800.0,15.1097,15.1292,15.1097,15.1195,45800.0
2010-10-19 15:25:00,15.51,15.52,15.48,15.49,60200.0,15.1097,15.1195,15.0805,15.0902,60200.0
2010-10-19 15:30:00,15.49,15.51,15.46,15.5,106900.0,15.0902,15.1097,15.061,15.1,106900.0
2010-10-19 15:35:00,15.5,15.52,15.5,15.51,107100.0,15.1,15.1195,15.1,15.1097,107100.0
2010-10-19 15:40:00,15.51,15.52,15.49,15.5,94900.0,15.1097,15.1195,15.0902,15.1,94900.0
2010-10-19 15:45:00,15.5,15.55,15.48,15.53,126100.0,15.1,15.1487,15.0805,15.1292,126100.0
2010-10-19 15:50:00,15.54,15.56,15.52,15.56,146300.0,15.1389,15.1584,15.1195,15.1584,146300.0
2010-10-19 15:55:00,15.56,15.59,15.55,15.57,441300.0,15.1584,15.1876,15.1487,15.1682,441300.0
2010-10-20 09:30:00,15.58,15.7,15.58,15.68,51800.0,15.1779,15.2948,15.1779,15.2753,51800.0
2010-10-20 09:35:00,15.69,15.71,15.65,15.66,44800.0,15.2851,15.3046,15.2461,15.2558,44800.0
2010-10-20 09:40:00,15.67,15.71,15.65,15.69,51300.0,15.2656,15.3046,15.2461,15.2851,51300.0
2010-10-20 09:45:00,15.69,15.72,15.59,15.59,76000.0,15.2851,15.3143,15.1876,15.1876,76000.0
2010-10-20 09:50:00,15.6,15.61,15.57,15.58,29000.0,15.1974,15.2071,15.1682,15.1779,29000.0
2010-10-20 09:55:00,15.57,15.59,15.52,15.52,38800.0,15.1682,15.1876,15.1195,15.1195,38800.0
2010-10-20 10:00:00,15.52,15.53,15.48,15.48,70300.0,15.1195,15.1292,15.0805,15.0805,70300.0
2010-10-20 10:05:00,15.48,15.5,15.43,15.43,73000.0,15.0805,15.1,15.0318,15.0318,73000.0
2010-10-20 10:10:00,15.43,15.43,15.32,15.36,129200.0,15.0318,15.0318,14.9246,14.9636,129200.0
2010-10-20 10:15:00,15.36,15.4,15.34,15.34,94000.0,14.9636,15.0026,14.9441,14.9441,94000.0
2010-10-20 10:20:00,15.34,15.37,15.34,15.36,45000.0,14.9441,14.9733,14.9441,14.9636,45000.0
2010-10-20 10:25:00,15.36,15.38,15.35,15.38,37000.0,14.9636,14.9831,14.9538,14.9831,37000.0
2010-10-20 10:30:00,15.38,15.4,15.37,15.38,87100.0,14.9831,15.0026,14.9733,14.9831,87100.0
2010-10-20 10:35:00,15.38,15.4,15.34,15.34,45000.0,14.9831,15.0026,14.9441,14.9441,45000.0
2010-10-20 10:40:00,15.34,15.4,15.34,15.38,57700.0,14.9441,15.0026,14.9441,14.9831,57700.0
2010-10-20 10:45:00,15.38,15.43,15.38,15.43,202600.0,14.9831,15.0318,14.9831,15.0318,202600.0
2010-10-20 10:50:00,15.43,15.47,15.42,15.47,174000.0,15.0318,15.0707,15.022,15.0707,174000.0
2010-10-20 10:55:00,15.46,15.46,15.44,15.44,137800.0,15.061,15.061,15.0415,15.0415,137800.0
2010-10-20 11:00:00,15.44,15.45,15.42,15.42,27000.0,15.0415,15.0513,15.022,15.022,27000.0
2010-10-20 11:05:00,15.41,15.45,15.39,15.45,70500.0,15.0123,15.0513,14.9928,15.0513,70500.0
2010-10-20 11:10:00,15.45,15.46,15.41,15.44,58300.0,15.0513,15.061,15.0123,15.0415,58300.0
2010-10-20 11:15:00,15.44,15.46,15.43,15.45,91000.0,15.0415,15.061,15.0318,15.0513,91000.0
2010-10-20 11:20:00,15.45,15.46,15.42,15.42,126800.0,15.0513,15.061,15.022,15.022,126800.0
2010-10-20 11:25:00,15.42,15.46,15.4,15.42,63700.0,15.022,15.061,15.0026,15.022,63700.0
2010-10-20 11:30:00,15.42,15.43,15.4,15.4,65500.0,15.022,15.0318,15.0026,15.0026,65500.0
2010-10-20 11:35:00,15.41,15.42,15.39,15.39,89700.0,15.0123,15.022,14.9928,14.9928,89700.0
2010-10-20 11:40:00,15.39,15.4,15.39,15.4,51700.0,14.9928,15.0026,14.9928,15.0026,51700.0
2010-10-20 11:45:00,15.4,15.4,15.36,15.37,69700.0,15.0026,15.0026,14.9636,14.9733,69700.0
2010-10-20 11:50:00,15.36,15.36,15.33,15.35,97200.0,14.9636,14.9636,14.9344,14.9538,97200.0
2010-10-20 11:55:00,15.35,15.36,15.34,15.34,43700.0,14.9538,14.9636,14.9441,14.9441,43700.0
2010-10-20 12:00:00,15.33,15.39,15.32,15.39,56700.0,14.9344,14.9928,14.9246,14.9928,56700.0
2010-10-20 12:05:00,15.39,15.4,15.38,15.39,39200.0,14.9928,15.0026,14.9831,14.9928,39200.0
2010-10-20 12:10:00,15.39,15.4,15.38,15.4,26200.0,14.9928,15.0026,14.9831,15.0026,26200.0
2010-10-20 12:15:00,15.4,15.41,15.39,15.4,80800.0,15.0026,15.0123,14.9928,15.0026,80800.0
2010-10-20 12:20:00,15.4,15.4,15.39,15.4,23200.0,15.0026,15.0026,14.9928,15.0026,23200.0
2010-10-20 12:25:00,15.4,15.4,15.38,15.39,32800.0,15.0026,15.0026,14.9831,14.9928,32800.0
2010-10-20 12:30:00,15.39,15.46,15.39,15.46,171900.0,14.9928,15.061,14.9928,15.061,171900.0
2010-10-20 12:35:00,15.45,15.52,15.45,15.46,110500.0,15.0513,15.1195,15.0513,15.061,110500.0
2010-10-20 12:40:00,15.46,15.47,15.43,15.43,81900.0,15.061,15.0707,15.0318,15.0318,81900.0
2010-10-20 12:45:00,15.43,15.44,15.42,15.42,47200.0,15.0318,15.0415,15.022,15.022,47200.0
2010-10-20 12:50:00,15.43,15.44,15.42,15.43,44900.0,15.0318,15.0415,15.022,15.0318,44900.0
2010-10-20 12:55:00,15.43,15.44,15.39,15.42,93300.0,15.0318,15.0415,14.9928,15.022,93300.0
2010-10-20 13:00:00,15.43,15.45,15.42,15.44,39300.0,15.0318,15.0513,15.022,15.0415,39300.0
2010-10-20 13:05:00,15.43,15.43,15.42,15.42,27300.0,15.0318,15.0318,15.022,15.022,27300.0
2010-10-20 13:10:00,15.42,15.44,15.41,15.44,51500.0,15.022,15.0415,15.0123,15.0415,51500.0
2010-10-20 13:15:00,15.43,15.5,15.43,15.48,122800.0,15.0318,15.1,15.0318,15.0805,122800.0
2010-10-20 13:20:00,15.48,15.51,15.47,15.5,168200.0,15.0805,15.1097,15.0707,15.1,168200.0
2010-10-20 13:25:00,15.51,15.51,15.47,15.47,48700.0,15.1097,15.1097,15.0707,15.0707,48700.0
2010-10-20 13:30:00,15.48,15.48,15.47,15.47,24400.0,15.0805,15.0805,15.0707,15.0707,24400.0
2010-10-20 13:35:00,15.47,15.48,15.45,15.45,37400.0,15.0707,15.0805,15.0513,15.0513,37400.0
2010-10-20 13:40:00,15.45,15.46,15.45,15.45,29600.0,15.0513,15.061,15.0513,15.0513,29600.0
2010-10-20 13:45:00,15.45,15.45,15.44,15.44,23800.0,15.0513,15.0513,15.0415,15.0415,23800.0
2010-10-20 13:50:00,15.44,15.44,15.43,15.43,23000.0,15.0415,15.0415,15.0318,15.0318,23000.0
2010-10-20 13:55:00,15.43,15.44,15.43,15.43,25700.0,15.0318,15.0415,15.0318,15.0318,25700.0
2010-10-20 14:00:00,15.43,15.44,15.39,15.39,110300.0,15.0318,15.0415,14.9928,14.9928,110300.0
2010-10-20 14:05:00,15.39,15.41,15.36,15.36,83900.0,14.9928,15.0123,14.9636,14.9636,83900.0
2010-10-20 14:10:00,15.36,15.38,15.36,15.38,86100.0,14.9636,14.9831,14.9636,14.9831,86100.0
2010-10-20 14:15:00,15.37,15.42,15.37,15.41,86900.0,14.9733,15.022,14.9733,15.0123,86900.0
2010-10-20 14:20:00,15.42,15.44,15.39,15.4,261500.0,15.022,15.0415,14.9928,15.0026,261500.0
2010-10-20 14:25:00,15.4,15.41,15.4,15.4,51800.0,15.0026,15.0123,15.0026,15.0026,51800.0
2010-10-20 14:30:00,15.4,15.42,15.4,15.41,80300.0,15.0026,15.022,15.0026,15.0123,80300.0
2010-10-20 14:35:00,15.41,15.43,15.4,15.42,70100.0,15.0123,15.0318,15.0026,15.022,70100.0
2010-10-20 14:40:00,15.43,15.45,15.42,15.43,128800.0,15.0318,15.0513,15.022,15.0318,128800.0
2010-10-20 14:45:00,15.43,15.44,15.39,15.39,94100.0,15.0318,15.0415,14.9928,14.9928,94100.0
2010-10-20 14:50:00,15.39,15.4,15.39,15.4,33400.0,14.9928,15.0026,14.9928,15.0026,33400.0
2010-10-20 14:55:00,15.39,15.4,15.36,15.37,114300.0,14.9928,15.0026,14.9636,14.9733,114300.0
2010-10-20 15:00:00,15.37,15.38,15.33,15.33,104000.0,14.9733,14.9831,14.9344,14.9344,104000.0
2010-10-20 15:05:00,15.33,15.34,15.3,15.33,114400.0,14.9344,14.9441,14.9051,14.9344,114400.0
2010-10-20 15:10:00,15.33,15.34,15.31,15.32,60300.0,14.9344,14.9441,14.9149,14.9246,60300.0
2010-10-20 15:15:00,15.32,15.35,15.31,15.35,136200.0,14.9246,14.9538,14.9149,14.9538,136200.0
2010-10-20 15:20:00,15.35,15.39,15.34,15.37,264700.0,14.9538,14.9928,14.9441,14.9733,264700.0
2010-10-20 15:25:00,15.37,15.38,15.36,15.36,116200.0,14.9733,14.9831,14.9636,14.9636,116200.0
2010-10-20 15:30:00,15.36,15.37,15.34,15.35,136800.0,14.9636,14.9733,14.9441,14.9538,136800.0
2010-10-20 15:35:00,15.34,15.35,15.31,15.34,123800.0,14.9441,14.9538,14.9149,14.9441,123800.0
2010-10-20 15:40:00,15.35,15.36,15.33,15.35,94100.0,14.9538,14.9636,14.9344,14.9538,94100.0
2010-10-20 15:45:00,15.36,15.38,15.35,15.37,164500.0,14.9636,14.9831,14.9538,14.9733,164500.0
2010-10-20 15:50:00,15.37,15.38,15.3,15.31,259100.0,14.9733,14.9831,14.9051,14.9149,259100.0
2010-10-20 15:55:00,15.3,15.4,15.3,15.4,807000.0,14.9051,15.0026,14.9051,15.0026,807000.0
2010-10-21 09:30:00,15.42,15.59,15.42,15.53,116000.0,15.022,15.1876,15.022,15.1292,116000.0
2010-10-21 09:35:00,15.52,15.55,15.48,15.55,99100.0,15.1195,15.1487,15.0805,15.1487,99100.0
2010-10-21 09:40:00,15.55,15.56,15.52,15.52,64100.0,15.1487,15.1584,15.1195,15.1195,64100.0
2010-10-21 09:45:00,15.52,15.52,15.47,15.47,65000.0,15.1195,15.1195,15.0707,15.0707,65000.0
2010-10-21 09:50:00,15.48,15.48,15.45,15.46,56900.0,15.0805,15.0805,15.0513,15.061,56900.0
2010-10-21 09:55:00,15.45,15.48,15.45,15.48,42500.0,15.0513,15.0805,15.0513,15.0805,42500.0
2010-10-21 10:00:00,15.48,15.48,15.37,15.42,174800.0,15.0805,15.0805,14.9733,15.022,174800.0
2010-10-21 10:05:00,15.41,15.46,15.39,15.44,179300.0,15.0123,15.061,14.9928,15.0415,179300.0
2010-10-21 10:10:00,15.45,15.49,15.44,15.49,79000.0,15.0513,15.0902,15.0415,15.0902,79000.0
2010-10-21 10:15:00,15.49,15.55,15.47,15.55,135300.0,15.0902,15.1487,15.0707,15.1487,135300.0
2010-10-21 10:20:00,15.55,15.58,15.54,15.57,177700.0,15.1487,15.1779,15.1389,15.1682,177700.0
2010-10-21 10:25:00,15.58,15.63,15.57,15.59,193000.0,15.1779,15.2266,15.1682,15.1876,193000.0
2010-10-21 10:30:00,15.59,15.67,15.59,15.64,136800.0,15.1876,15.2656,15.1876,15.2364,136800.0
2010-10-21 10:35:00,15.65,15.69,15.64,15.69,27900.0,15.2461,15.2851,15.2364,15.2851,27900.0
2010-10-21 10:40:00,15.68,15.75,15.68,15.71,108100.0,15.2753,15.3435,15.2753,15.3046,108100.0
2010-10-21 10:45:00,15.71,15.77,15.71,15.76,223600.0,15.3046,15.363,15.3046,15.3533,223600.0
2010-10-21 10:50:00,15.76,15.78,15.75,15.77,108100.0,15.3533,15.3727,15.3435,15.363,108100.0
2010-10-21 10:55:00,15.77,15.8,15.77,15.8,62800.0,15.363,15.3922,15.363,15.3922,62800.0
2010-10-21 11:00:00,15.79,15.8,15.75,15.75,64600.0,15.3825,15.3922,15.3435,15.3435,64600.0
2010-10-21 11:05:00,15.75,15.76,15.72,15.72,127100.0,15.3435,15.3533,15.3143,15.3143,127100.0
2010-10-21 11:10:00,15.72,15.73,15.64,15.65,83000.0,15.3143,15.324,15.2364,15.2461,83000.0
2010-10-21 11:15:00,15.64,15.65,15.64,15.64,37400.0,15.2364,15.2461,15.2364,15.2364,37400.0
2010-10-21 11:20:00,15.64,15.68,15.64,15.66,54200.0,15.2364,15.2753,15.2364,15.2558,54200.0
2010-10-21 11:25:00,15.66,15.66,15.6,15.62,66300.0,15.2558,15.2558,15.1974,15.2169,66300.0
2010-10-21 11:30:00,15.63,15.63,15.61,15.62,25400.0,15.2266,15.2266,15.2071,15.2169,25400.0
2010-10-21 11:35:00,15.61,15.62,15.54,15.54,47700.0,15.2071,15.2169,15.1389,15.1389,47700.0
2010-10-21 11:40:00,15.55,15.55,15.49,15.51,42700.0,15.1487,15.1487,15.0902,15.1097,42700.0
2010-10-21 11:45:00,15.51,15.56,15.51,15.55,27000.0,15.1097,15.1584,15.1097,15.1487,27000.0
2010-10-21 11:50:00,15.54,15.55,15.54,15.54,4400.0,15.1389,15.1487,15.1389,15.1389,4400.0
2010-10-21 11:55:00,15.55,15.6,15.54,15.59,38000.0,15.1487,15.1974,15.1389,15.1876,38000.0
2010-10-21 12:00:00,15.59,15.6,15.54,15.54,22000.0,15.1876,15.1974,15.1389,15.1389,22000.0
2010-10-21 12:05:00,15.55,15.57,15.53,15.53,25500.0,15.1487,15.1682,15.1292,15.1292,25500.0
2010-10-21 12:10:00,15.54,15.55,15.53,15.54,23400.0,15.1389,15.1487,15.1292,15.1389,23400.0
2010-10-21 12:15:00,15.54,15.57,15.53,15.57,34300.0,15.1389,15.1682,15.1292,15.1682,34300.0
2010-10-21 12:20:00,15.56,15.57,15.56,15.56,18800.0,15.1584,15.1682,15.1584,15.1584,18800.0
2010-10-21 12:25:00,15.57,15.59,15.54,15.59,36500.0,15.1682,15.1876,15.1389,15.1876,36500.0
2010-10-21 12:30:00,15.59,15.59,15.55,15.55,31400.0,15.1876,15.1876,15.1487,15.1487,31400.0
2010-10-21 12:35:00,15.56,15.56,15.55,15.56,71200.0,15.1584,15.1584,15.1487,15.1584,71200.0
2010-10-21 12:40:00,15.55,15.58,15.54,15.55,44400.0,15.1487,15.1779,15.1389,15.1487,44400.0
2010-10-21 12:45:00,15.54,15.55,15.52,15.55,32200.0,15.1389,15.1487,15.1195,15.1487,32200.0
2010-10-21 12:50:00,15.54,15.55,15.51,15.53,23900.0,15.1389,15.1487,15.1097,15.1292,23900.0
2010-10-21 12:55:00,15.53,15.56,15.53,15.55,18900.0,15.1292,15.1584,15.1292,15.1487,18900.0
2010-10-21 13:00:00,15.56,15.58,15.55,15.57,21800.0,15.1584,15.1779,15.1487,15.1682,21800.0
2010-10-21 13:05:00,15.58,15.6,15.57,15.6,74600.0,15.1779,15.1974,15.1682,15.1974,74600.0
2010-10-21 13:10:00,15.59,15.63,15.59,15.63,32800.0,15.1876,15.2266,15.1876,15.2266,32800.0
2010-10-21 13:15:00,15.63,15.63,15.59,15.62,33300.0,15.2266,15.2266,15.1876,15.2169,33300.0
2010-10-21 13:20:00,15.62,15.62,15.58,15.59,22900.0,15.2169,15.2169,15.1779,15.1876,22900.0
2010-10-21 13:25:00,15.59,15.6,15.58,15.6,10700.0,15.1876,15.1974,15.1779,15.1974,10700.0
2010-10-21 13:30:00,15.6,15.6,15.56,15.56,18000.0,15.1974,15.1974,15.1584,15.1584,18000.0
2010-10-21 13:35:00,15.57,15.59,15.56,15.56,33000.0,15.1682,15.1876,15.1584,15.1584,33000.0
2010-10-21 13:40:00,15.56,15.57,15.54,15.54,28700.0,15.1584,15.1682,15.1389,15.1389,28700.0
2010-10-21 13:45:00,15.55,15.55,15.48,15.49,39400.0,15.1487,15.1487,15.0805,15.0902,39400.0
2010-10-21 13:50:00,15.5,15.5,15.43,15.44,66500.0,15.1,15.1,15.0318,15.0415,66500.0
2010-10-21 13:55:00,15.45,15.45,15.38,15.41,55400.0,15.0513,15.0513,14.9831,15.0123,55400.0
2010-10-21 14:00:00,15.4,15.46,15.38,15.46,86500.0,15.0026,15.061,14.9831,15.061,86500.0
2010-10-21 14:05:00,15.46,15.46,15.43,15.45,32900.0,15.061,15.061,15.0318,15.0513,32900.0
2010-10-21 14:10:00,15.45,15.46,15.43,15.45,88900.0,15.0513,15.061,15.0318,15.0513,88900.0
2010-10-21 14:15:00,15.45,15.46,15.42,15.46,21600.0,15.0513,15.061,15.022,15.061,21600.0
2010-10-21 14:20:00,15.46,15.47,15.43,15.43,24500.0,15.061,15.0707,15.0318,15.0318,24500.0
2010-10-21 14:25:00,15.43,15.47,15.43,15.45,37500.0,15.0318,15.0707,15.0318,15.0513,37500.0
2010-10-21 14:30:00,15.45,15.49,15.45,15.46,49600.0,15.0513,15.0902,15.0513,15.061,49600.0
2010-10-21 14:35:00,15.47,15.48,15.46,15.48,42100.0,15.0707,15.0805,15.061,15.0805,42100.0
2010-10-21 14:40:00,15.48,15.5,15.47,15.49,32400.0,15.0805,15.1,15.0707,15.0902,32400.0
2010-10-21 14:45:00,15.5,15.5,15.46,15.46,33300.0,15.1,15.1,15.061,15.061,33300.0
2010-10-21 14:50:00,15.46,15.49,15.45,15.49,27900.0,15.061,15.0902,15.0513,15.0902,27900.0
2010-10-21 14:55:00,15.49,15.49,15.48,15.49,8300.0,15.0902,15.0902,15.0805,15.0902,8300.0
2010-10-21 15:00:00,15.49,15.5,15.48,15.48,34600.0,15.0902,15.1,15.0805,15.0805,34600.0
2010-10-21 15:05:00,15.49,15.49,15.47,15.47,22700.0,15.0902,15.0902,15.0707,15.0707,22700.0
2010-10-21 15:10:00,15.48,15.5,15.46,15.49,27300.0,15.0805,15.1,15.061,15.0902,27300.0
2010-10-21 15:15:00,15.5,15.55,15.49,15.54,52100.0,15.1,15.1487,15.0902,15.1389,52100.0
2010-10-21 15:20:00,15.54,15.55,15.53,15.55,63300.0,15.1389,15.1487,15.1292,15.1487,63300.0
2010-10-21 15:25:00,15.56,15.57,15.56,15.57,59800.0,15.1584,15.1682,15.1584,15.1682,59800.0
2010-10-21 15:30:00,15.56,15.58,15.55,15.55,46900.0,15.1584,15.1779,15.1487,15.1487,46900.0
2010-10-21 15:35:00,15.56,15.56,15.55,15.56,28100.0,15.1584,15.1584,15.1487,15.1584,28100.0
2010-10-21 15:40:00,15.56,15.56,15.53,15.53,77500.0,15.1584,15.1584,15.1292,15.1292,77500.0
2010-10-21 15:45:00,15.53,15.57,15.52,15.56,135800.0,15.1292,15.1682,15.1195,15.1584,135800.0
2010-10-21 15:50:00,15.56,15.57,15.55,15.57,87600.0,15.1584,15.1682,15.1487,15.1682,87600.0
2010-10-21 15:55:00,15.56,15.58,15.56,15.56,189000.0,15.1584,15.1779,15.1584,15.1584,189000.0
2010-10-22 09:30:00,15.57,15.62,15.5,15.54,54600.0,15.1682,15.2169,15.1,15.1389,54600.0
2010-10-22 09:35:00,15.55,15.62,15.55,15.62,28800.0,15.1487,15.2169,15.1487,15.2169,28800.0
2010-10-22 09:40:00,15.62,15.63,15.57,15.6,34900.0,15.2169,15.2266,15.1682,15.1974,34900.0
2010-10-22 09:45:00,15.6,15.68,15.59,15.63,75700.0,15.1974,15.2753,15.1876,15.2266,75700.0
2010-10-22 09:50:00,15.62,15.63,15.58,15.58,54200.0,15.2169,15.2266,15.1779,15.1779,54200.0
2010-10-22 09:55:00,15.57,15.57,15.54,15.54,17500.0,15.1682,15.1682,15.1389,15.1389,17500.0
2010-10-22 10:00:00,15.54,15.54,15.48,15.52,44100.0,15.1389,15.1389,15.0805,15.1195,44100.0
2010-10-22 10:05:00,15.52,15.52,15.49,15.5,23400.0,15.1195,15.1195,15.0902,15.1,23400.0
2010-10-22 10:10:00,15.49,15.5,15.46,15.5,45100.0,15.0902,15.1,15.061,15.1,45100.0
2010-10-22 10:15:00,15.49,15.53,15.48,15.51,91000.0,15.0902,15.1292,15.0805,15.1097,91000.0
2010-10-22 10:20:00,15.52,15.52,15.48,15.49,39700.0,15.1195,15.1195,15.0805,15.0902,39700.0
2010-10-22 10:25:00,15.48,15.52,15.48,15.52,25200.0,15.0805,15.1195,15.0805,15.1195,25200.0
2010-10-22 10:30:00,15.52,15.55,15.52,15.55,28700.0,15.1195,15.1487,15.1195,15.1487,28700.0
2010-10-22 10:35:00,15.54,15.56,15.54,15.55,37000.0,15.1389,15.1584,15.1389,15.1487,37000.0
2010-10-22 10:40:00,15.54,15.55,15.51,15.52,75100.0,15.1389,15.1487,15.1097,15.1195,75100.0
2010-10-22 10:45:00,15.53,15.53,15.51,15.52,40600.0,15.1292,15.1292,15.1097,15.1195,40600.0
2010-10-22 10:50:00,15.53,15.55,15.52,15.55,34900.0,15.1292,15.1487,15.1195,15.1487,34900.0
2010-10-22 10:55:00,15.55,15.55,15.51,15.52,25200.0,15.1487,15.1487,15.1097,15.1195,25200.0
2010-10-22 11:00:00,15.52,15.54,15.5,15.54,33400.0,15.1195,15.1389,15.1,15.1389,33400.0
2010-10-22 11:05:00,15.53,15.55,15.51,15.52,16400.0,15.1292,15.1487,15.1097,15.1195,16400.0
2010-10-22 11:10:00,15.52,15.52,15.5,15.5,15700.0,15.1195,15.1195,15.1,15.1,15700.0
2010-10-22 11:15:00,15.51,15.51,15.5,15.5,7300.0,15.1097,15.1097,15.1,15.1,7300.0
2010-10-22 11:20:00,15.5,15.51,15.49,15.49,17300.0,15.1,15.1097,15.0902,15.0902,17300.0
2010-10-22 11:25:00,15.49,15.5,15.49,15.49,18500.0,15.0902,15.1,15.0902,15.0902,18500.0
2010-10-22 11:30:00,15.5,15.52,15.49,15.52,36000.0,15.1,15.1195,15.0902,15.1195,36000.0
2010-10-22 11:35:00,15.52,15.54,15.51,15.54,9900.0,15.1195,15.1389,15.1097,15.1389,9900.0
2010-10-22 11:40:00,15.53,15.57,15.53,15.57,34500.0,15.1292,15.1682,15.1292,15.1682,34500.0
2010-10-22 11:45:00,15.56,15.57,15.53,15.53,91400.0,15.1584,15.1682,15.1292,15.1292,91400.0
2010-10-22 11:50:00,15.53,15.54,15.52,15.53,38100.0,15.1292,15.1389,15.1195,15.1292,38100.0
2010-10-22 11:55:00,15.53,15.54,15.51,15.52,12400.0,15.1292,15.1389,15.1097,15.1195,12400.0
2010-10-22 12:00:00,15.52,15.54,15.51,15.54,18700.0,15.1195,15.1389,15.1097,15.1389,18700.0
2010-10-22 12:05:00,15.54,15.56,15.54,15.56,5300.0,15.1389,15.1584,15.1389,15.1584,5300.0
2010-10-22 12:10:00,15.55,15.57,15.55,15.57,13100.0,15.1487,15.1682,15.1487,15.1682,13100.0
2010-10-22 12:15:00,15.56,15.57,15.56,15.56,5800.0,15.1584,15.1682,15.1584,15.1584,5800.0
2010-10-22 12:20:00,15.56,15.56,15.56,15.56,900.0,15.1584,15.1584,15.1584,15.1584,900.0
2010-10-22 12:25:00,15.56,15.6,15.56,15.6,22100.0,15.1584,15.1974,15.1584,15.1974,22100.0
2010-10-22 12:30:00,15.61,15.61,15.6,15.6,2500.0,15.2071,15.2071,15.1974,15.1974,2500.0
2010-10-22 12:35:00,15.6,15.61,15.57,15.57,20100.0,15.1974,15.2071,15.1682,15.1682,20100.0
2010-10-22 12:40:00,15.57,15.58,15.57,15.58,11000.0,15.1682,15.1779,15.1682,15.1779,11000.0
2010-10-22 12:45:00,15.58,15.59,15.58,15.59,9200.0,15.1779,15.1876,15.1779,15.1876,9200.0
2010-10-22 12:50:00,15.58,15.59,15.57,15.57,16900.0,15.1779,15.1876,15.1682,15.1682,16900.0
2010-10-22 12:55:00,15.58,15.58,15.57,15.57,23800.0,15.1779,15.1779,15.1682,15.1682,23800.0
2010-10-22 13:00:00,15.57,15.58,15.55,15.56,24400.0,15.1682,15.1779,15.1487,15.1584,24400.0
2010-10-22 13:05:00,15.57,15.57,15.56,15.57,5800.0,15.1682,15.1682,15.1584,15.1682,5800.0
2010-10-22 13:10:00,15.57,15.57,15.56,15.56,1900.0,15.1682,15.1682,15.1584,15.1584,1900.0
2010-10-22 13:15:00,15.57,15.59,15.56,15.59,12900.0,15.1682,15.1876,15.1584,15.1876,12900.0
2010-10-22 13:20:00,15.58,15.59,15.58,15.59,8400.0,15.1779,15.1876,15.1779,15.1876,8400.0
2010-10-22 13:25:00,15.59,15.61,15.58,15.6,31200.0,15.1876,15.2071,15.1779,15.1974,31200.0
2010-10-22 13:30:00,15.6,15.6,15.59,15.59,14300.0,15.1974,15.1974,15.1876,15.1876,14300.0
2010-10-22 13:35:00,15.59,15.6,15.59,15.6,1300.0,15.1876,15.1974,15.1876,15.1974,1300.0
2010-10-22 13:40:00,15.6,15.6,15.59,15.59,18900.0,15.1974,15.1974,15.1876,15.1876,18900.0
2010-10-22 13:45:00,15.6,15.6,15.59,15.6,2300.0,15.1974,15.1974,15.1876,15.1974,2300.0
2010-10-22 13:50:00,15.59,15.6,15.59,15.6,2100.0,15.1876,15.1974,15.1876,15.1974,2100.0
2010-10-22 13:55:00,15.6,15.6,15.58,15.58,26800.0,15.1974,15.1974,15.1779,15.1779,26800.0
2010-10-22 14:00:00,15.59,15.59,15.58,15.59,11300.0,15.1876,15.1876,15.1779,15.1876,11300.0
2010-10-22 14:05:00,15.59,15.59,15.58,15.59,5300.0,15.1876,15.1876,15.1779,15.1876,5300.0
2010-10-22 14:10:00,15.59,15.59,15.58,15.58,6700.0,15.1876,15.1876,15.1779,15.1779,6700.0
2010-10-22 14:15:00,15.59,15.59,15.58,15.59,7100.0,15.1876,15.1876,15.1779,15.1876,7100.0
2010-10-22 14:20:00,15.58,15.59,15.58,15.58,5400.0,15.1779,15.1876,15.1779,15.1779,5400.0
2010-10-22 14:25:00,15.59,15.61,15.57,15.61,38300.0,15.1876,15.2071,15.1682,15.2071,38300.0
2010-10-22 14:30:00,15.61,15.61,15.58,15.59,21600.0,15.2071,15.2071,15.1779,15.1876,21600.0
2010-10-22 14:35:00,15.6,15.6,15.58,15.59,18000.0,15.1974,15.1974,15.1779,15.1876,18000.0
2010-10-22 14:40:00,15.59,15.59,15.58,15.58,2800.0,15.1876,15.1876,15.1779,15.1779,2800.0
2010-10-22 14:45:00,15.58,15.59,15.58,15.59,10800.0,15.1779,15.1876,15.1779,15.1876,10800.0
2010-10-22 14:50:00,15.58,15.59,15.56,15.56,30600.0,15.1779,15.1876,15.1584,15.1584,30600.0
2010-10-22 14:55:00,15.56,15.58,15.56,15.58,19900.0,15.1584,15.1779,15.1584,15.1779,19900.0
2010-10-22 15:00:00,15.58,15.59,15.57,15.59,26400.0,15.1779,15.1876,15.1682,15.1876,26400.0
2010-10-22 15:05:00,15.59,15.61,15.58,15.59,43500.0,15.1876,15.2071,15.1779,15.1876,43500.0
2010-10-22 15:10:00,15.58,15.59,15.55,15.55,72800.0,15.1779,15.1876,15.1487,15.1487,72800.0
2010-10-22 15:15:00,15.56,15.56,15.55,15.56,10700.0,15.1584,15.1584,15.1487,15.1584,10700.0
2010-10-22 15:20:00,15.56,15.56,15.55,15.55,21300.0,15.1584,15.1584,15.1487,15.1487,21300.0
2010-10-22 15:25:00,15.56,15.56,15.54,15.54,33300.0,15.1584,15.1584,15.1389,15.1389,33300.0
2010-10-22 15:30:00,15.54,15.55,15.53,15.54,29900.0,15.1389,15.1487,15.1292,15.1389,29900.0
2010-10-22 15:35:00,15.55,15.55,15.53,15.53,19000.0,15.1487,15.1487,15.1292,15.1292,19000.0
2010-10-22 15:40:00,15.53,15.54,15.53,15.54,17100.0,15.1292,15.1389,15.1292,15.1389,17100.0
2010-10-22 15:45:00,15.53,15.56,15.53,15.56,84000.0,15.1292,15.1584,15.1292,15.1584,84000.0
2010-10-22 15:50:00,15.56,15.59,15.56,15.59,92800.0,15.1584,15.1876,15.1584,15.1876,92800.0
2010-10-22 15:55:00,15.58,15.61,15.58,15.61,232000.0,15.1779,15.2071,15.1779,15.2071,232000.0
2010-10-25 09:30:00,15.68,15.76,15.66,15.74,97000.0,15.2753,15.3533,15.2558,15.3338,97000.0
2010-10-25 09:35:00,15.74,15.76,15.73,15.75,52500.0,15.3338,15.3533,15.324,15.3435,52500.0
2010-10-25 09:40:00,15.76,15.8,15.73,15.75,36300.0,15.3533,15.3922,15.324,15.3435,36300.0
2010-10-25 09:45:00,15.75,15.79,15.74,15.78,289200.0,15.3435,15.3825,15.3338,15.3727,289200.0
2010-10-25 09:50:00,15.78,15.78,15.71,15.71,44600.0,15.3727,15.3727,15.3046,15.3046,44600.0
2010-10-25 09:55:00,15.71,15.72,15.67,15.68,62900.0,15.3046,15.3143,15.2656,15.2753,62900.0
2010-10-25 10:00:00,15.69,15.72,15.64,15.66,112000.0,15.2851,15.3143,15.2364,15.2558,112000.0
2010-10-25 10:05:00,15.66,15.72,15.66,15.71,52900.0,15.2558,15.3143,15.2558,15.3046,52900.0
2010-10-25 10:10:00,15.71,15.75,15.7,15.73,37900.0,15.3046,15.3435,15.2948,15.324,37900.0
2010-10-25 10:15:00,15.73,15.74,15.72,15.73,28200.0,15.324,15.3338,15.3143,15.324,28200.0
2010-10-25 10:20:00,15.73,15.75,15.72,15.74,21700.0,15.324,15.3435,15.3143,15.3338,21700.0
2010-10-25 10:25:00,15.74,15.75,15.73,15.73,8000.0,15.3338,15.3435,15.324,15.324,8000.0
2010-10-25 10:30:00,15.73,15.74,15.7,15.74,57200.0,15.324,15.3338,15.2948,15.3338,57200.0
2010-10-25 10:35:00,15.73,15.74,15.72,15.73,31200.0,15.324,15.3338,15.3143,15.324,31200.0
2010-10-25 10:40:00,15.73,15.74,15.66,15.67,64100.0,15.324,15.3338,15.2558,15.2656,64100.0
2010-10-25 10:45:00,15.68,15.7,15.67,15.7,30400.0,15.2753,15.2948,15.2656,15.2948,30400.0
2010-10-25 10:50:00,15.69,15.7,15.68,15.7,27500.0,15.2851,15.2948,15.2753,15.2948,27500.0
2010-10-25 10:55:00,15.7,15.71,15.68,15.69,31000.0,15.2948,15.3046,15.2753,15.2851,31000.0
2010-10-25 11:00:00,15.68,15.7,15.67,15.68,26600.0,15.2753,15.2948,15.2656,15.2753,26600.0
2010-10-25 11:05:00,15.67,15.7,15.65,15.7,27200.0,15.2656,15.2948,15.2461,15.2948,27200.0
2010-10-25 11:10:00,15.69,15.7,15.68,15.69,19300.0,15.2851,15.2948,15.2753,15.2851,19300.0
2010-10-25 11:15:00,15.7,15.73,15.67,15.73,33900.0,15.2948,15.324,15.2656,15.324,33900.0
2010-10-25 11:20:00,15.73,15.73,15.71,15.71,8900.0,15.324,15.324,15.3046,15.3046,8900.0
2010-10-25 11:25:00,15.72,15.73,15.7,15.73,30100.0,15.3143,15.324,15.2948,15.324,30100.0
2010-10-25 11:30:00,15.73,15.73,15.71,15.72,13300.0,15.324,15.324,15.3046,15.3143,13300.0
2010-10-25 11:35:00,15.71,15.71,15.69,15.71,23500.0,15.3046,15.3046,15.2851,15.3046,23500.0
2010-10-25 11:40:00,15.71,15.71,15.69,15.71,7600.0,15.3046,15.3046,15.2851,15.3046,7600.0
2010-10-25 11:45:00,15.7,15.71,15.7,15.7,4400.0,15.2948,15.3046,15.2948,15.2948,4400.0
2010-10-25 11:50:00,15.7,15.71,15.69,15.69,17100.0,15.2948,15.3046,15.2851,15.2851,17100.0
2010-10-25 11:55:00,15.68,15.71,15.68,15.7,11900.0,15.2753,15.3046,15.2753,15.2948,11900.0
2010-10-25 12:00:00,15.7,15.7,15.69,15.69,6000.0,15.2948,15.2948,15.2851,15.2851,6000.0
2010-10-25 12:05:00,15.69,15.69,15.67,15.68,41200.0,15.2851,15.2851,15.2656,15.2753,41200.0
2010-10-25 12:10:00,15.69,15.69,15.66,15.66,26300.0,15.2851,15.2851,15.2558,15.2558,26300.0
2010-10-25 12:15:00,15.66,15.66,15.63,15.64,58700.0,15.2558,15.2558,15.2266,15.2364,58700.0
2010-10-25 12:20:00,15.64,15.65,15.59,15.63,47300.0,15.2364,15.2461,15.1876,15.2266,47300.0
2010-10-25 12:25:00,15.63,15.65,15.61,15.64,15800.0,15.2266,15.2461,15.2071,15.2364,15800.0
2010-10-25 12:30:00,15.64,15.64,15.62,15.63,23500.0,15.2364,15.2364,15.2169,15.2266,23500.0
2010-10-25 12:35:00,15.63,15.65,15.63,15.65,33400.0,15.2266,15.2461,15.2266,15.2461,33400.0
2010-10-25 12:40:00,15.64,15.67,15.64,15.67,14000.0,15.2364,15.2656,15.2364,15.2656,14000.0
2010-10-25 12:45:00,15.67,15.68,15.66,15.66,18400.0,15.2656,15.2753,15.2558,15.2558,18400.0
2010-10-25 12:50:00,15.66,15.67,15.66,15.66,6800.0,15.2558,15.2656,15.2558,15.2558,6800.0
2010-10-25 12:55:00,15.67,15.67,15.64,15.64,18500.0,15.2656,15.2656,15.2364,15.2364,18500.0
2010-10-25 13:00:00,15.64,15.65,15.62,15.65,24400.0,15.2364,15.2461,15.2169,15.2461,24400.0
2010-10-25 13:05:00,15.65,15.66,15.64,15.66,18100.0,15.2461,15.2558,15.2364,15.2558,18100.0
2010-10-25 13:10:00,15.65,15.66,15.65,15.66,4700.0,15.2461,15.2558,15.2461,15.2558,4700.0
2010-10-25 13:15:00,15.65,15.68,15.65,15.65,21600.0,15.2461,15.2753,15.2461,15.2461,21600.0
2010-10-25 13:20:00,15.65,15.67,15.65,15.66,10900.0,15.2461,15.2656,15.2461,15.2558,10900.0
2010-10-25 13:25:00,15.67,15.68,15.66,15.68,8800.0,15.2656,15.2753,15.2558,15.2753,8800.0
2010-10-25 13:30:00,15.68,15.69,15.66,15.66,23400.0,15.2753,15.2851,15.2558,15.2558,23400.0
2010-10-25 13:35:00,15.67,15.67,15.66,15.67,3000.0,15.2656,15.2656,15.2558,15.2656,3000.0
2010-10-25 13:40:00,15.66,15.68,15.66,15.68,12800.0,15.2558,15.2753,15.2558,15.2753,12800.0
2010-10-25 13:45:00,15.68,15.69,15.67,15.69,10300.0,15.2753,15.2851,15.2656,15.2851,10300.0
2010-10-25 13:50:00,15.68,15.68,15.66,15.67,21700.0,15.2753,15.2753,15.2558,15.2656,21700.0
2010-10-25 13:55:00,15.67,15.67,15.66,15.67,7700.0,15.2656,15.2656,15.2558,15.2656,7700.0
2010-10-25 14:00:00,15.67,15.67,15.66,15.66,10500.0,15.2656,15.2656,15.2558,15.2558,10500.0
2010-10-25 14:05:00,15.66,15.66,15.64,15.65,31200.0,15.2558,15.2558,15.2364,15.2461,31200.0
2010-10-25 14:10:00,15.65,15.65,15.62,15.62,33500.0,15.2461,15.2461,15.2169,15.2169,33500.0
2010-10-25 14:15:00,15.63,15.63,15.6,15.6,51700.0,15.2266,15.2266,15.1974,15.1974,51700.0
2010-10-25 14:20:00,15.6,15.61,15.6,15.6,12200.0,15.1974,15.2071,15.1974,15.1974,12200.0
2010-10-25 14:25:00,15.6,15.6,15.59,15.6,37300.0,15.1974,15.1974,15.1876,15.1974,37300.0
2010-10-25 14:30:00,15.6,15.63,15.59,15.63,74200.0,15.1974,15.2266,15.1876,15.2266,74200.0
2010-10-25 14:35:00,15.63,15.65,15.6,15.63,69200.0,15.2266,15.2461,15.1974,15.2266,69200.0
2010-10-25 14:40:00,15.63,15.64,15.63,15.64,18600.0,15.2266,15.2364,15.2266,15.2364,18600.0
2010-10-25 14:45:00,15.64,15.64,15.63,15.64,16300.0,15.2364,15.2364,15.2266,15.2364,16300.0
2010-10-25 14:50:00,15.64,15.67,15.64,15.65,56500.0,15.2364,15.2656,15.2364,15.2461,56500.0
2010-10-25 14:55:00,15.65,15.65,15.64,15.64,8300.0,15.2461,15.2461,15.2364,15.2364,8300.0
2010-10-25 15:00:00,15.64,15.65,15.63,15.65,47300.0,15.2364,15.2461,15.2266,15.2461,47300.0
2010-10-25 15:05:00,15.65,15.68,15.65,15.68,65600.0,15.2461,15.2753,15.2461,15.2753,65600.0
2010-10-25 15:10:00,15.68,15.69,15.66,15.67,30800.0,15.2753,15.2851,15.2558,15.2656,30800.0
2010-10-25 15:15:00,15.67,15.68,15.67,15.68,7900.0,15.2656,15.2753,15.2656,15.2753,7900.0
2010-10-25 15:20:00,15.68,15.71,15.67,15.71,42600.0,15.2753,15.3046,15.2656,15.3046,42600.0
2010-10-25 15:25:00,15.7,15.72,15.7,15.71,31300.0,15.2948,15.3143,15.2948,15.3046,31300.0
2010-10-25 15:30:00,15.72,15.72,15.69,15.7,31200.0,15.3143,15.3143,15.2851,15.2948,31200.0
2010-10-25 15:35:00,15.69,15.7,15.64,15.64,54100.0,15.2851,15.2948,15.2364,15.2364,54100.0
2010-10-25 15:40:00,15.64,15.66,15.62,15.66,91800.0,15.2364,15.2558,15.2169,15.2558,91800.0
2010-10-25 15:45:00,15.66,15.66,15.59,15.63,289500.0,15.2558,15.2558,15.1876,15.2266,289500.0
2010-10-25 15:50:00,15.64,15.66,15.61,15.65,196300.0,15.2364,15.2558,15.2071,15.2461,196300.0
2010-10-25 15:55:00,15.64,15.65,15.6,15.62,554200.0,15.2364,15.2461,15.1974,15.2169,554200.0
2010-10-26 09:30:00,15.52,15.61,15.52,15.61,85000.0,15.1195,15.2071,15.1195,15.2071,85000.0
2010-10-26 09:35:00,15.6,15.6,15.47,15.47,95500.0,15.1974,15.1974,15.0707,15.0707,95500.0
2010-10-26 09:40:00,15.47,15.54,15.46,15.5,63200.0,15.0707,15.1389,15.061,15.1,63200.0
2010-10-26 09:45:00,15.51,15.56,15.48,15.52,39000.0,15.1097,15.1584,15.0805,15.1195,39000.0
2010-10-26 09:50:00,15.52,15.62,15.51,15.58,78300.0,15.1195,15.2169,15.1097,15.1779,78300.0
2010-10-26 09:55:00,15.57,15.59,15.56,15.57,15300.0,15.1682,15.1876,15.1584,15.1682,15300.0
2010-10-26 10:00:00,15.58,15.62,15.57,15.6,67500.0,15.1779,15.2169,15.1682,15.1974,67500.0
2010-10-26 10:05:00,15.6,15.6,15.56,15.59,23900.0,15.1974,15.1974,15.1584,15.1876,23900.0
2010-10-26 10:10:00,15.6,15.62,15.6,15.61,16400.0,15.1974,15.2169,15.1974,15.2071,16400.0
2010-10-26 10:15:00,15.62,15.69,15.62,15.68,71200.0,15.2169,15.2851,15.2169,15.2753,71200.0
2010-10-26 10:20:00,15.69,15.72,15.68,15.72,45000.0,15.2851,15.3143,15.2753,15.3143,45000.0
2010-10-26 10:25:00,15.72,15.73,15.71,15.72,40400.0,15.3143,15.324,15.3046,15.3143,40400.0
2010-10-26 10:30:00,15.73,15.73,15.72,15.73,20500.0,15.324,15.324,15.3143,15.324,20500.0
2010-10-26 10:35:00,15.73,15.73,15.69,15.72,34500.0,15.324,15.324,15.2851,15.3143,34500.0
2010-10-26 10:40:00,15.72,15.73,15.68,15.68,62400.0,15.3143,15.324,15.2753,15.2753,62400.0
2010-10-26 10:45:00,15.68,15.71,15.68,15.71,23000.0,15.2753,15.3046,15.2753,15.3046,23000.0
2010-10-26 10:50:00,15.71,15.73,15.7,15.72,47200.0,15.3046,15.324,15.2948,15.3143,47200.0
2010-10-26 10:55:00,15.71,15.77,15.71,15.76,64500.0,15.3046,15.363,15.3046,15.3533,64500.0
2010-10-26 11:00:00,15.76,15.81,15.75,15.77,124100.0,15.3533,15.402,15.3435,15.363,124100.0
2010-10-26 11:05:00,15.77,15.78,15.73,15.73,25300.0,15.363,15.3727,15.324,15.324,25300.0
2010-10-26 11:10:00,15.73,15.75,15.71,15.75,19300.0,15.324,15.3435,15.3046,15.3435,19300.0
2010-10-26 11:15:00,15.75,15.82,15.75,15.8,122100.0,15.3435,15.4117,15.3435,15.3922,122100.0
2010-10-26 11:20:00,15.8,15.86,15.8,15.84,63700.0,15.3922,15.4507,15.3922,15.4312,63700.0
2010-10-26 11:25:00,15.85,15.85,15.8,15.83,50900.0,15.4409,15.4409,15.3922,15.4215,50900.0
2010-10-26 11:30:00,15.82,15.84,15.81,15.84,99000.0,15.4117,15.4312,15.402,15.4312,99000.0
2010-10-26 11:35:00,15.83,15.87,15.83,15.85,136900.0,15.4215,15.4604,15.4215,15.4409,136900.0
2010-10-26 11:40:00,15.85,15.86,15.81,15.82,67000.0,15.4409,15.4507,15.402,15.4117,67000.0
2010-10-26 11:45:00,15.81,15.81,15.8,15.8,17400.0,15.402,15.402,15.3922,15.3922,17400.0
2010-10-26 11:50:00,15.81,15.86,15.8,15.86,103800.0,15.402,15.4507,15.3922,15.4507,103800.0
2010-10-26 11:55:00,15.86,15.86,15.85,15.86,19400.0,15.4507,15.4507,15.4409,15.4507,19400.0
2010-10-26 12:00:00,15.86,15.88,15.84,15.84,73100.0,15.4507,15.4702,15.4312,15.4312,73100.0
2010-10-26 12:05:00,15.84,15.85,15.83,15.85,28100.0,15.4312,15.4409,15.4215,15.4409,28100.0
2010-10-26 12:10:00,15.85,15.86,15.85,15.86,57200.0,15.4409,15.4507,15.4409,15.4507,57200.0
2010-10-26 12:15:00,15.87,15.87,15.85,15.86,9700.0,15.4604,15.4604,15.4409,15.4507,9700.0
2010-10-26 12:20:00,15.86,15.86,15.85,15.86,4500.0,15.4507,15.4507,15.4409,15.4507,4500.0
2010-10-26 12:25:00,15.85,15.86,15.84,15.85,33000.0,15.4409,15.4507,15.4312,15.4409,33000.0
2010-10-26 12:30:00,15.85,15.85,15.84,15.84,3400.0,15.4409,15.4409,15.4312,15.4312,3400.0
2010-10-26 12:35:00,15.84,15.85,15.83,15.84,32900.0,15.4312,15.4409,15.4215,15.4312,32900.0
2010-10-26 12:40:00,15.84,15.85,15.83,15.85,42300.0,15.4312,15.4409,15.4215,15.4409,42300.0
2010-10-26 12:45:00,15.84,15.85,15.84,15.84,11700.0,15.4312,15.4409,15.4312,15.4312,11700.0
2010-10-26 12:50:00,15.84,15.85,15.84,15.85,7000.0,15.4312,15.4409,15.4312,15.4409,7000.0
2010-10-26 12:55:00,15.84,15.85,15.84,15.85,38800.0,15.4312,15.4409,15.4312,15.4409,38800.0
2010-10-26 13:00:00,15.85,15.86,15.85,15.85,20900.0,15.4409,15.4507,15.4409,15.4409,20900.0
2010-10-26 13:05:00,15.85,15.88,15.85,15.87,73700.0,15.4409,15.4702,15.4409,15.4604,73700.0
2010-10-26 13:10:00,15.86,15.87,15.85,15.85,31000.0,15.4507,15.4604,15.4409,15.4409,31000.0
2010-10-26 13:15:00,15.85,15.86,15.84,15.85,13500.0,15.4409,15.4507,15.4312,15.4409,13500.0
2010-10-26 13:20:00,15.84,15.85,15.83,15.83,8500.0,15.4312,15.4409,15.4215,15.4215,8500.0
2010-10-26 13:25:00,15.84,15.84,15.81,15.81,25700.0,15.4312,15.4312,15.402,15.402,25700.0
2010-10-26 13:30:00,15.81,15.83,15.8,15.83,33900.0,15.402,15.4215,15.3922,15.4215,33900.0
2010-10-26 13:35:00,15.84,15.84,15.82,15.83,52400.0,15.4312,15.4312,15.4117,15.4215,52400.0
2010-10-26 13:40:00,15.84,15.86,15.83,15.86,31800.0,15.4312,15.4507,15.4215,15.4507,31800.0
2010-10-26 13:45:00,15.85,15.86,15.84,15.84,45100.0,15.4409,15.4507,15.4312,15.4312,45100.0
2010-10-26 13:50:00,15.84,15.85,15.81,15.81,34600.0,15.4312,15.4409,15.402,15.402,34600.0
2010-10-26 13:55:00,15.82,15.82,15.79,15.8,10600.0,15.4117,15.4117,15.3825,15.3922,10600.0
2010-10-26 14:00:00,15.8,15.82,15.79,15.8,33600.0,15.3922,15.4117,15.3825,15.3922,33600.0
2010-10-26 14:05:00,15.8,15.81,15.77,15.78,25500.0,15.3922,15.402,15.363,15.3727,25500.0
2010-10-26 14:10:00,15.77,15.79,15.76,15.79,26100.0,15.363,15.3825,15.3533,15.3825,26100.0
2010-10-26 14:15:00,15.8,15.81,15.79,15.81,22300.0,15.3922,15.402,15.3825,15.402,22300.0
2010-10-26 14:20:00,15.81,15.82,15.8,15.81,10000.0,15.402,15.4117,15.3922,15.402,10000.0
2010-10-26 14:25:00,15.81,15.81,15.79,15.81,32800.0,15.402,15.402,15.3825,15.402,32800.0
2010-10-26 14:30:00,15.81,15.81,15.79,15.79,27800.0,15.402,15.402,15.3825,15.3825,27800.0
2010-10-26 14:35:00,15.8,15.83,15.79,15.83,23800.0,15.3922,15.4215,15.3825,15.4215,23800.0
2010-10-26 14:40:00,15.83,15.83,15.8,15.8,34400.0,15.4215,15.4215,15.3922,15.3922,34400.0
2010-10-26 14:45:00,15.8,15.8,15.79,15.8,12300.0,15.3922,15.3922,15.3825,15.3922,12300.0
2010-10-26 14:50:00,15.79,15.8,15.79,15.8,8100.0,15.3825,15.3922,15.3825,15.3922,8100.0
2010-10-26 14:55:00,15.79,15.82,15.79,15.8,33200.0,15.3825,15.4117,15.3825,15.3922,33200.0
2010-10-26 15:00:00,15.8,15.82,15.8,15.81,27000.0,15.3922,15.4117,15.3922,15.402,27000.0
2010-10-26 15:05:00,15.82,15.84,15.81,15.84,40000.0,15.4117,15.4312,15.402,15.4312,40000.0
2010-10-26 15:10:00,15.83,15.84,15.82,15.82,35400.0,15.4215,15.4312,15.4117,15.4117,35400.0
2010-10-26 15:15:00,15.82,15.84,15.82,15.84,34200.0,15.4117,15.4312,15.4117,15.4312,34200.0
2010-10-26 15:20:00,15.84,15.87,15.84,15.85,111800.0,15.4312,15.4604,15.4312,15.4409,111800.0
2010-10-26 15:25:00,15.84,15.85,15.83,15.83,24800.0,15.4312,15.4409,15.4215,15.4215,24800.0
2010-10-26 15:30:00,15.83,15.84,15.82,15.83,52900.0,15.4215,15.4312,15.4117,15.4215,52900.0
2010-10-26 15:35:00,15.84,15.84,15.81,15.81,32800.0,15.4312,15.4312,15.402,15.402,32800.0
2010-10-26 15:40:00,15.81,15.83,15.81,15.82,42700.0,15.402,15.4215,15.402,15.4117,42700.0
2010-10-26 15:45:00,15.81,15.83,15.8,15.83,97500.0,15.402,15.4215,15.3922,15.4215,97500.0
2010-10-26 15:50:00,15.83,15.83,15.81,15.82,74400.0,15.4215,15.4215,15.402,15.4117,74400.0
2010-10-26 15:55:00,15.81,15.82,15.8,15.81,201200.0,15.402,15.4117,15.3922,15.402,201200.0
2010-10-27 09:30:00,15.76,15.76,15.6,15.66,98800.0,15.3533,15.3533,15.1974,15.2558,98800.0
2010-10-27 09:35:00,15.66,15.68,15.64,15.65,62500.0,15.2558,15.2753,15.2364,15.2461,62500.0
2010-10-27 09:40:00,15.65,15.72,15.63,15.68,100700.0,15.2461,15.3143,15.2266,15.2753,100700.0
2010-10-27 09:45:00,15.67,15.7,15.65,15.69,57300.0,15.2656,15.2948,15.2461,15.2851,57300.0
2010-10-27 09:50:00,15.69,15.69,15.65,15.65,36200.0,15.2851,15.2851,15.2461,15.2461,36200.0
2010-10-27 09:55:00,15.65,15.66,15.65,15.65,21000.0,15.2461,15.2558,15.2461,15.2461,21000.0
2010-10-27 10:00:00,15.65,15.71,15.65,15.69,99900.0,15.2461,15.3046,15.2461,15.2851,99900.0
2010-10-27 10:05:00,15.68,15.71,15.66,15.71,45400.0,15.2753,15.3046,15.2558,15.3046,45400.0
2010-10-27 10:10:00,15.7,15.79,15.7,15.78,124300.0,15.2948,15.3825,15.2948,15.3727,124300.0
2010-10-27 10:15:00,15.78,15.81,15.76,15.79,105500.0,15.3727,15.402,15.3533,15.3825,105500.0
2010-10-27 10:20:00,15.79,15.79,15.75,15.75,48500.0,15.3825,15.3825,15.3435,15.3435,48500.0
2010-10-27 10:25:00,15.75,15.78,15.75,15.77,62800.0,15.3435,15.3727,15.3435,15.363,62800.0
2010-10-27 10:30:00,15.76,15.8,15.75,15.78,64000.0,15.3533,15.3922,15.3435,15.3727,64000.0
2010-10-27 10:35:00,15.79,15.79,15.78,15.78,14000.0,15.3825,15.3825,15.3727,15.3727,14000.0
2010-10-27 10:40:00,15.79,15.79,15.78,15.78,13900.0,15.3825,15.3825,15.3727,15.3727,13900.0
2010-10-27 10:45:00,15.79,15.79,15.76,15.76,41800.0,15.3825,15.3825,15.3533,15.3533,41800.0
2010-10-27 10:50:00,15.77,15.8,15.73,15.8,102400.0,15.363,15.3922,15.324,15.3922,102400.0
2010-10-27 10:55:00,15.8,15.8,15.71,15.71,43900.0,15.3922,15.3922,15.3046,15.3046,43900.0
2010-10-27 11:00:00,15.71,15.73,15.71,15.71,32400.0,15.3046,15.324,15.3046,15.3046,32400.0
2010-10-27 11:05:00,15.71,15.72,15.65,15.67,80500.0,15.3046,15.3143,15.2461,15.2656,80500.0
2010-10-27 11:10:00,15.67,15.67,15.64,15.66,45700.0,15.2656,15.2656,15.2364,15.2558,45700.0
2010-10-27 11:15:00,15.67,15.68,15.65,15.65,25400.0,15.2656,15.2753,15.2461,15.2461,25400.0
2010-10-27 11:20:00,15.65,15.66,15.58,15.62,115600.0,15.2461,15.2558,15.1779,15.2169,115600.0
2010-10-27 11:25:00,15.58,15.63,15.58,15.61,54000.0,15.1779,15.2266,15.1779,15.2071,54000.0
2010-10-27 11:30:00,15.62,15.65,15.61,15.64,32200.0,15.2169,15.2461,15.2071,15.2364,32200.0
2010-10-27 11:35:00,15.64,15.67,15.64,15.67,19500.0,15.2364,15.2656,15.2364,15.2656,19500.0
2010-10-27 11:40:00,15.67,15.69,15.66,15.67,32800.0,15.2656,15.2851,15.2558,15.2656,32800.0
2010-10-27 11:45:00,15.67,15.68,15.64,15.65,30900.0,15.2656,15.2753,15.2364,15.2461,30900.0
2010-10-27 11:50:00,15.64,15.65,15.63,15.64,19900.0,15.2364,15.2461,15.2266,15.2364,19900.0
2010-10-27 11:55:00,15.64,15.64,15.62,15.63,24300.0,15.2364,15.2364,15.2169,15.2266,24300.0
2010-10-27 12:00:00,15.63,15.64,15.62,15.62,8700.0,15.2266,15.2364,15.2169,15.2169,8700.0
2010-10-27 12:05:00,15.62,15.63,15.62,15.62,4700.0,15.2169,15.2266,15.2169,15.2169,4700.0
2010-10-27 12:10:00,15.62,15.63,15.62,15.63,14000.0,15.2169,15.2266,15.2169,15.2266,14000.0
2010-10-27 12:15:00,15.62,15.64,15.62,15.62,19400.0,15.2169,15.2364,15.2169,15.2169,19400.0
2010-10-27 12:20:00,15.63,15.63,15.6,15.61,44100.0,15.2266,15.2266,15.1974,15.2071,44100.0
2010-10-27 12:25:00,15.61,15.62,15.6,15.61,14400.0,15.2071,15.2169,15.1974,15.2071,14400.0
2010-10-27 12:30:00,15.61,15.61,15.6,15.6,6300.0,15.2071,15.2071,15.1974,15.1974,6300.0
2010-10-27 12:35:00,15.6,15.61,15.6,15.6,3000.0,15.1974,15.2071,15.1974,15.1974,3000.0
2010-10-27 12:40:00,15.6,15.6,15.57,15.58,38700.0,15.1974,15.1974,15.1682,15.1779,38700.0
2010-10-27 12:45:00,15.57,15.61,15.57,15.61,41700.0,15.1682,15.2071,15.1682,15.2071,41700.0
2010-10-27 12:50:00,15.6,15.61,15.59,15.6,56200.0,15.1974,15.2071,15.1876,15.1974,56200.0
2010-10-27 12:55:00,15.6,15.6,15.59,15.6,45700.0,15.1974,15.1974,15.1876,15.1974,45700.0
2010-10-27 13:00:00,15.59,15.64,15.59,15.64,75400.0,15.1876,15.2364,15.1876,15.2364,75400.0
2010-10-27 13:05:00,15.63,15.64,15.63,15.64,27200.0,15.2266,15.2364,15.2266,15.2364,27200.0
2010-10-27 13:10:00,15.63,15.64,15.57,15.58,72700.0,15.2266,15.2364,15.1682,15.1779,72700.0
2010-10-27 13:15:00,15.57,15.58,15.55,15.58,52100.0,15.1682,15.1779,15.1487,15.1779,52100.0
2010-10-27 13:20:00,15.58,15.59,15.56,15.59,20900.0,15.1779,15.1876,15.1584,15.1876,20900.0
2010-10-27 13:25:00,15.6,15.63,15.58,15.61,29300.0,15.1974,15.2266,15.1779,15.2071,29300.0
2010-10-27 13:30:00,15.62,15.62,15.6,15.6,24000.0,15.2169,15.2169,15.1974,15.1974,24000.0
2010-10-27 13:35:00,15.6,15.61,15.6,15.61,3400.0,15.1974,15.2071,15.1974,15.2071,3400.0
2010-10-27 13:40:00,15.6,15.65,15.6,15.63,149500.0,15.1974,15.2461,15.1974,15.2266,149500.0
2010-10-27 13:45:00,15.63,15.64,15.63,15.64,5000.0,15.2266,15.2364,15.2266,15.2364,5000.0
2010-10-27 13:50:00,15.64,15.64,15.63,15.63,2900.0,15.2364,15.2364,15.2266,15.2266,2900.0
2010-10-27 13:55:00,15.63,15.68,15.63,15.67,21200.0,15.2266,15.2753,15.2266,15.2656,21200.0
2010-10-27 14:00:00,15.68,15.69,15.68,15.69,15900.0,15.2753,15.2851,15.2753,15.2851,15900.0
2010-10-27 14:05:00,15.69,15.7,15.68,15.7,12500.0,15.2851,15.2948,15.2753,15.2948,12500.0
2010-10-27 14:10:00,15.7,15.71,15.7,15.7,7900.0,15.2948,15.3046,15.2948,15.2948,7900.0
2010-10-27 14:15:00,15.71,15.71,15.7,15.7,10100.0,15.3046,15.3046,15.2948,15.2948,10100.0
2010-10-27 14:20:00,15.7,15.71,15.68,15.68,28200.0,15.2948,15.3046,15.2753,15.2753,28200.0
2010-10-27 14:25:00,15.68,15.69,15.67,15.68,18300.0,15.2753,15.2851,15.2656,15.2753,18300.0
2010-10-27 14:30:00,15.68,15.68,15.66,15.67,15600.0,15.2753,15.2753,15.2558,15.2656,15600.0
2010-10-27 14:35:00,15.66,15.72,15.65,15.72,58800.0,15.2558,15.3143,15.2461,15.3143,58800.0
2010-10-27 14:40:00,15.72,15.75,15.71,15.74,29500.0,15.3143,15.3435,15.3046,15.3338,29500.0
2010-10-27 14:45:00,15.74,15.74,15.71,15.72,15300.0,15.3338,15.3338,15.3046,15.3143,15300.0
2010-10-27 14:50:00,15.71,15.74,15.71,15.74,68700.0,15.3046,15.3338,15.3046,15.3338,68700.0
2010-10-27 14:55:00,15.74,15.75,15.71,15.72,60800.0,15.3338,15.3435,15.3046,15.3143,60800.0
2010-10-27 15:00:00,15.72,15.74,15.72,15.73,25900.0,15.3143,15.3338,15.3143,15.324,25900.0
2010-10-27 15:05:00,15.73,15.74,15.72,15.73,29000.0,15.324,15.3338,15.3143,15.324,29000.0
2010-10-27 15:10:00,15.73,15.74,15.72,15.73,31500.0,15.324,15.3338,15.3143,15.324,31500.0
2010-10-27 15:15:00,15.73,15.73,15.71,15.72,29700.0,15.324,15.324,15.3046,15.3143,29700.0
2010-10-27 15:20:00,15.71,15.75,15.71,15.74,59800.0,15.3046,15.3435,15.3046,15.3338,59800.0
2010-10-27 15:25:00,15.75,15.78,15.74,15.76,43300.0,15.3435,15.3727,15.3338,15.3533,43300.0
2010-10-27 15:30:00,15.75,15.77,15.74,15.76,57100.0,15.3435,15.363,15.3338,15.3533,57100.0
2010-10-27 15:35:00,15.77,15.78,15.76,15.77,51500.0,15.363,15.3727,15.3533,15.363,51500.0
2010-10-27 15:40:00,15.77,15.77,15.74,15.75,90900.0,15.363,15.363,15.3338,15.3435,90900.0
2010-10-27 15:45:00,15.75,15.76,15.72,15.72,213900.0,15.3435,15.3533,15.3143,15.3143,213900.0
2010-10-27 15:50:00,15.72,15.77,15.72,15.77,94200.0,15.3143,15.363,15.3143,15.363,94200.0
2010-10-27 15:55:00,15.77,15.79,15.76,15.79,137200.0,15.363,15.3825,15.3533,15.3825,137200.0
2010-10-28 09:30:00,15.85,15.88,15.67,15.68,125600.0,15.4409,15.4702,15.2656,15.2753,125600.0
2010-10-28 09:35:00,15.69,15.69,15.59,15.6,245500.0,15.2851,15.2851,15.1876,15.1974,245500.0
2010-10-28 09:40:00,15.61,15.65,15.53,15.65,184800.0,15.2071,15.2461,15.1292,15.2461,184800.0
2010-10-28 09:45:00,15.65,15.66,15.58,15.6,193900.0,15.2461,15.2558,15.1779,15.1974,193900.0
2010-10-28 09:50:00,15.59,15.64,15.59,15.63,42100.0,15.1876,15.2364,15.1876,15.2266,42100.0
2010-10-28 09:55:00,15.64,15.66,15.6,15.63,109900.0,15.2364,15.2558,15.1974,15.2266,109900.0
2010-10-28 10:00:00,15.64,15.65,15.64,15.65,53200.0,15.2364,15.2461,15.2364,15.2461,53200.0
2010-10-28 10:05:00,15.65,15.65,15.62,15.65,40700.0,15.2461,15.2461,15.2169,15.2461,40700.0
2010-10-28 10:10:00,15.65,15.65,15.61,15.61,65700.0,15.2461,15.2461,15.2071,15.2071,65700.0
2010-10-28 10:15:00,15.61,15.65,15.61,15.64,95700.0,15.2071,15.2461,15.2071,15.2364,95700.0
2010-10-28 10:20:00,15.64,15.66,15.64,15.66,41500.0,15.2364,15.2558,15.2364,15.2558,41500.0
2010-10-28 10:25:00,15.67,15.67,15.62,15.65,81900.0,15.2656,15.2656,15.2169,15.2461,81900.0
2010-10-28 10:30:00,15.65,15.65,15.6,15.61,92000.0,15.2461,15.2461,15.1974,15.2071,92000.0
2010-10-28 10:35:00,15.61,15.61,15.58,15.59,73300.0,15.2071,15.2071,15.1779,15.1876,73300.0
2010-10-28 10:40:00,15.6,15.64,15.59,15.63,29900.0,15.1974,15.2364,15.1876,15.2266,29900.0
2010-10-28 10:45:00,15.62,15.64,15.61,15.64,32200.0,15.2169,15.2364,15.2071,15.2364,32200.0
2010-10-28 10:50:00,15.64,15.65,15.62,15.63,27200.0,15.2364,15.2461,15.2169,15.2266,27200.0
2010-10-28 10:55:00,15.62,15.65,15.59,15.61,86300.0,15.2169,15.2461,15.1876,15.2071,86300.0
2010-10-28 11:00:00,15.62,15.65,15.62,15.64,20700.0,15.2169,15.2461,15.2169,15.2364,20700.0
2010-10-28 11:05:00,15.64,15.66,15.63,15.65,55800.0,15.2364,15.2558,15.2266,15.2461,55800.0
2010-10-28 11:10:00,15.66,15.67,15.62,15.66,42200.0,15.2558,15.2656,15.2169,15.2558,42200.0
2010-10-28 11:15:00,15.66,15.66,15.64,15.64,21500.0,15.2558,15.2558,15.2364,15.2364,21500.0
2010-10-28 11:20:00,15.65,15.7,15.64,15.67,106700.0,15.2461,15.2948,15.2364,15.2656,106700.0
2010-10-28 11:25:00,15.67,15.68,15.66,15.66,18400.0,15.2656,15.2753,15.2558,15.2558,18400.0
2010-10-28 11:30:00,15.66,15.66,15.63,15.64,18400.0,15.2558,15.2558,15.2266,15.2364,18400.0
2010-10-28 11:35:00,15.65,15.66,15.65,15.65,5700.0,15.2461,15.2558,15.2461,15.2461,5700.0
2010-10-28 11:40:00,15.65,15.66,15.64,15.66,6300.0,15.2461,15.2558,15.2364,15.2558,6300.0
2010-10-28 11:45:00,15.66,15.66,15.63,15.63,10300.0,15.2558,15.2558,15.2266,15.2266,10300.0
2010-10-28 11:50:00,15.63,15.64,15.59,15.59,170000.0,15.2266,15.2364,15.1876,15.1876,170000.0
2010-10-28 11:55:00,15.59,15.6,15.58,15.59,28700.0,15.1876,15.1974,15.1779,15.1876,28700.0
2010-10-28 12:00:00,15.58,15.59,15.57,15.59,96200.0,15.1779,15.1876,15.1682,15.1876,96200.0
2010-10-28 12:05:00,15.59,15.6,15.58,15.6,9700.0,15.1876,15.1974,15.1779,15.1974,9700.0
2010-10-28 12:10:00,15.6,15.61,15.59,15.6,26100.0,15.1974,15.2071,15.1876,15.1974,26100.0
2010-10-28 12:15:00,15.6,15.63,15.59,15.63,14500.0,15.1974,15.2266,15.1876,15.2266,14500.0
2010-10-28 12:20:00,15.62,15.63,15.6,15.6,32600.0,15.2169,15.2266,15.1974,15.1974,32600.0
2010-10-28 12:25:00,15.6,15.61,15.58,15.59,42100.0,15.1974,15.2071,15.1779,15.1876,42100.0
2010-10-28 12:30:00,15.58,15.62,15.57,15.62,34000.0,15.1779,15.2169,15.1682,15.2169,34000.0
2010-10-28 12:35:00,15.62,15.63,15.61,15.63,11500.0,15.2169,15.2266,15.2071,15.2266,11500.0
2010-10-28 12:40:00,15.63,15.64,15.62,15.63,27900.0,15.2266,15.2364,15.2169,15.2266,27900.0
2010-10-28 12:45:00,15.63,15.64,15.61,15.62,17300.0,15.2266,15.2364,15.2071,15.2169,17300.0
2010-10-28 12:50:00,15.62,15.64,15.62,15.63,29900.0,15.2169,15.2364,15.2169,15.2266,29900.0
2010-10-28 12:55:00,15.63,15.64,15.61,15.61,22700.0,15.2266,15.2364,15.2071,15.2071,22700.0
2010-10-28 13:00:00,15.61,15.61,15.59,15.61,28800.0,15.2071,15.2071,15.1876,15.2071,28800.0
2010-10-28 13:05:00,15.61,15.66,15.61,15.65,9100.0,15.2071,15.2558,15.2071,15.2461,9100.0
2010-10-28 13:10:00,15.65,15.68,15.65,15.67,43800.0,15.2461,15.2753,15.2461,15.2656,43800.0
2010-10-28 13:15:00,15.68,15.71,15.65,15.65,86300.0,15.2753,15.3046,15.2461,15.2461,86300.0
2010-10-28 13:20:00,15.65,15.65,15.62,15.62,13500.0,15.2461,15.2461,15.2169,15.2169,13500.0
2010-10-28 13:25:00,15.62,15.63,15.6,15.61,16200.0,15.2169,15.2266,15.1974,15.2071,16200.0
2010-10-28 13:30:00,15.62,15.64,15.61,15.62,24000.0,15.2169,15.2364,15.2071,15.2169,24000.0
2010-10-28 13:35:00,15.61,15.63,15.6,15.61,33000.0,15.2071,15.2266,15.1974,15.2071,33000.0
2010-10-28 13:40:00,15.61,15.62,15.58,15.58,28200.0,15.2071,15.2169,15.1779,15.1779,28200.0
2010-10-28 13:45:00,15.59,15.59,15.57,15.58,32200.0,15.1876,15.1876,15.1682,15.1779,32200.0
2010-10-28 13:50:00,15.58,15.59,15.58,15.59,8500.0,15.1779,15.1876,15.1779,15.1876,8500.0
2010-10-28 13:55:00,15.6,15.61,15.58,15.59,18200.0,15.1974,15.2071,15.1779,15.1876,18200.0
2010-10-28 14:00:00,15.59,15.6,15.58,15.58,40800.0,15.1876,15.1974,15.1779,15.1779,40800.0
2010-10-28 14:05:00,15.59,15.61,15.59,15.61,18400.0,15.1876,15.2071,15.1876,15.2071,18400.0
2010-10-28 14:10:00,15.61,15.63,15.61,15.63,17500.0,15.2071,15.2266,15.2071,15.2266,17500.0
2010-10-28 14:15:00,15.63,15.64,15.61,15.61,38700.0,15.2266,15.2364,15.2071,15.2071,38700.0
2010-10-28 14:20:00,15.61,15.64,15.6,15.63,26600.0,15.2071,15.2364,15.1974,15.2266,26600.0
2010-10-28 14:25:00,15.63,15.63,15.61,15.62,22700.0,15.2266,15.2266,15.2071,15.2169,22700.0
2010-10-28 14:30:00,15.62,15.63,15.59,15.61,79000.0,15.2169,15.2266,15.1876,15.2071,79000.0
2010-10-28 14:35:00,15.62,15.64,15.61,15.63,46800.0,15.2169,15.2364,15.2071,15.2266,46800.0
2010-10-28 14:40:00,15.63,15.64,15.61,15.63,25600.0,15.2266,15.2364,15.2071,15.2266,25600.0
2010-10-28 14:45:00,15.63,15.65,15.62,15.65,29500.0,15.2266,15.2461,15.2169,15.2461,29500.0
2010-10-28 14:50:00,15.65,15.65,15.64,15.64,2600.0,15.2461,15.2461,15.2364,15.2364,2600.0
2010-10-28 14:55:00,15.65,15.66,15.63,15.65,23900.0,15.2461,15.2558,15.2266,15.2461,23900.0
2010-10-28 15:00:00,15.64,15.64,15.6,15.61,52700.0,15.2364,15.2364,15.1974,15.2071,52700.0
2010-10-28 15:05:00,15.62,15.63,15.62,15.62,14600.0,15.2169,15.2266,15.2169,15.2169,14600.0
2010-10-28 15:10:00,15.63,15.64,15.59,15.59,67100.0,15.2266,15.2364,15.1876,15.1876,67100.0
2010-10-28 15:15:00,15.6,15.6,15.59,15.6,12200.0,15.1974,15.1974,15.1876,15.1974,12200.0
2010-10-28 15:20:00,15.59,15.6,15.59,15.59,12500.0,15.1876,15.1974,15.1876,15.1876,12500.0
2010-10-28 15:25:00,15.59,15.61,15.59,15.6,27600.0,15.1876,15.2071,15.1876,15.1974,27600.0
2010-10-28 15:30:00,15.61,15.63,15.6,15.63,31700.0,15.2071,15.2266,15.1974,15.2266,31700.0
2010-10-28 15:35:00,15.62,15.66,15.62,15.65,65600.0,15.2169,15.2558,15.2169,15.2461,65600.0
2010-10-28 15:40:00,15.65,15.66,15.64,15.65,33500.0,15.2461,15.2558,15.2364,15.2461,33500.0
2010-10-28 15:45:00,15.64,15.65,15.63,15.65,56500.0,15.2364,15.2461,15.2266,15.2461,56500.0
2010-10-28 15:50:00,15.64,15.65,15.63,15.63,55800.0,15.2364,15.2461,15.2266,15.2266,55800.0
2010-10-28 15:55:00,15.64,15.64,15.63,15.63,97600.0,15.2364,15.2364,15.2266,15.2266,97600.0
2010-10-29 09:30:00,15.6,15.66,15.59,15.61,48400.0,15.1974,15.2558,15.1876,15.2071,48400.0
2010-10-29 09:35:00,15.61,15.66,15.56,15.61,58100.0,15.2071,15.2558,15.1584,15.2071,58100.0
2010-10-29 09:40:00,15.6,15.7,15.59,15.69,33900.0,15.1974,15.2948,15.1876,15.2851,33900.0
2010-10-29 09:45:00,15.69,15.7,15.65,15.67,28700.0,15.2851,15.2948,15.2461,15.2656,28700.0
2010-10-29 09:50:00,15.66,15.67,15.57,15.6,26000.0,15.2558,15.2656,15.1682,15.1974,26000.0
2010-10-29 09:55:00,15.59,15.6,15.57,15.59,25800.0,15.1876,15.1974,15.1682,15.1876,25800.0
2010-10-29 10:00:00,15.59,15.65,15.57,15.65,35900.0,15.1876,15.2461,15.1682,15.2461,35900.0
2010-10-29 10:05:00,15.65,15.69,15.64,15.64,64100.0,15.2461,15.2851,15.2364,15.2364,64100.0
2010-10-29 10:10:00,15.64,15.67,15.63,15.66,28300.0,15.2364,15.2656,15.2266,15.2558,28300.0
2010-10-29 10:15:00,15.67,15.72,15.66,15.72,34100.0,15.2656,15.3143,15.2558,15.3143,34100.0
2010-10-29 10:20:00,15.72,15.72,15.68,15.68,23000.0,15.3143,15.3143,15.2753,15.2753,23000.0
2010-10-29 10:25:00,15.68,15.72,15.68,15.69,61800.0,15.2753,15.3143,15.2753,15.2851,61800.0
2010-10-29 10:30:00,15.69,15.71,15.67,15.71,58900.0,15.2851,15.3046,15.2656,15.3046,58900.0
2010-10-29 10:35:00,15.71,15.74,15.7,15.71,51300.0,15.3046,15.3338,15.2948,15.3046,51300.0
2010-10-29 10:40:00,15.71,15.72,15.69,15.7,19900.0,15.3046,15.3143,15.2851,15.2948,19900.0
2010-10-29 10:45:00,15.69,15.69,15.67,15.68,28500.0,15.2851,15.2851,15.2656,15.2753,28500.0
2010-10-29 10:50:00,15.68,15.69,15.64,15.69,40400.0,15.2753,15.2851,15.2364,15.2851,40400.0
2010-10-29 10:55:00,15.69,15.73,15.69,15.71,33700.0,15.2851,15.324,15.2851,15.3046,33700.0
2010-10-29 11:00:00,15.72,15.73,15.71,15.71,10400.0,15.3143,15.324,15.3046,15.3046,10400.0
2010-10-29 11:05:00,15.72,15.73,15.71,15.73,35000.0,15.3143,15.324,15.3046,15.324,35000.0
2010-10-29 11:10:00,15.73,15.73,15.7,15.7,33800.0,15.324,15.324,15.2948,15.2948,33800.0
2010-10-29 11:15:00,15.7,15.73,15.68,15.73,105300.0,15.2948,15.324,15.2753,15.324,105300.0
2010-10-29 11:20:00,15.74,15.77,15.72,15.76,46300.0,15.3338,15.363,15.3143,15.3533,46300.0
2010-10-29 11:25:00,15.76,15.82,15.76,15.8,110300.0,15.3533,15.4117,15.3533,15.3922,110300.0
2010-10-29 11:30:00,15.8,15.8,15.76,15.77,23100.0,15.3922,15.3922,15.3533,15.363,23100.0
2010-10-29 11:35:00,15.77,15.8,15.72,15.79,121700.0,15.363,15.3922,15.3143,15.3825,121700.0
2010-10-29 11:40:00,15.78,15.79,15.76,15.76,11800.0,15.3727,15.3825,15.3533,15.3533,11800.0
2010-10-29 11:45:00,15.76,15.76,15.73,15.74,65200.0,15.3533,15.3533,15.324,15.3338,65200.0
2010-10-29 11:50:00,15.74,15.78,15.73,15.78,44200.0,15.3338,15.3727,15.324,15.3727,44200.0
2010-10-29 11:55:00,15.78,15.8,15.77,15.8,19000.0,15.3727,15.3922,15.363,15.3922,19000.0
2010-10-29 12:00:00,15.8,15.8,15.78,15.79,18800.0,15.3922,15.3922,15.3727,15.3825,18800.0
2010-10-29 12:05:00,15.79,15.81,15.79,15.8,15400.0,15.3825,15.402,15.3825,15.3922,15400.0
2010-10-29 12:10:00,15.81,15.83,15.8,15.82,39000.0,15.402,15.4215,15.3922,15.4117,39000.0
2010-10-29 12:15:00,15.83,15.83,15.81,15.82,8500.0,15.4215,15.4215,15.402,15.4117,8500.0
2010-10-29 12:20:00,15.81,15.83,15.81,15.83,16100.0,15.402,15.4215,15.402,15.4215,16100.0
2010-10-29 12:25:00,15.83,15.83,15.81,15.82,25000.0,15.4215,15.4215,15.402,15.4117,25000.0
2010-10-29 12:30:00,15.82,15.84,15.81,15.84,84200.0,15.4117,15.4312,15.402,15.4312,84200.0
2010-10-29 12:35:00,15.83,15.84,15.8,15.82,72300.0,15.4215,15.4312,15.3922,15.4117,72300.0
2010-10-29 12:40:00,15.82,15.84,15.81,15.83,19100.0,15.4117,15.4312,15.402,15.4215,19100.0
2010-10-29 12:45:00,15.83,15.84,15.82,15.82,17800.0,15.4215,15.4312,15.4117,15.4117,17800.0
2010-10-29 12:50:00,15.82,15.83,15.82,15.82,14500.0,15.4117,15.4215,15.4117,15.4117,14500.0
2010-10-29 12:55:00,15.82,15.82,15.81,15.81,14400.0,15.4117,15.4117,15.402,15.402,14400.0
2010-10-29 13:00:00,15.81,15.82,15.81,15.82,9100.0,15.402,15.4117,15.402,15.4117,9100.0
2010-10-29 13:05:00,15.82,15.82,15.81,15.82,9800.0,15.4117,15.4117,15.402,15.4117,9800.0
2010-10-29 13:10:00,15.82,15.82,15.81,15.82,9200.0,15.4117,15.4117,15.402,15.4117,9200.0
2010-10-29 13:15:00,15.81,15.82,15.79,15.81,28700.0,15.402,15.4117,15.3825,15.402,28700.0
2010-10-29 13:20:00,15.81,15.84,15.81,15.83,68900.0,15.402,15.4312,15.402,15.4215,68900.0
2010-10-29 13:25:00,15.82,15.83,15.82,15.82,12900.0,15.4117,15.4215,15.4117,15.4117,12900.0
2010-10-29 13:30:00,15.83,15.84,15.82,15.83,23000.0,15.4215,15.4312,15.4117,15.4215,23000.0
2010-10-29 13:35:00,15.84,15.84,15.83,15.84,14800.0,15.4312,15.4312,15.4215,15.4312,14800.0
2010-10-29 13:40:00,15.84,15.85,15.83,15.85,24400.0,15.4312,15.4409,15.4215,15.4409,24400.0
2010-10-29 13:45:00,15.85,15.86,15.84,15.86,23100.0,15.4409,15.4507,15.4312,15.4507,23100.0
2010-10-29 13:50:00,15.86,15.89,15.85,15.89,125600.0,15.4507,15.4799,15.4409,15.4799,125600.0
2010-10-29 13:55:00,15.89,15.9,15.83,15.9,183300.0,15.4799,15.4896,15.4215,15.4896,183300.0
2010-10-29 14:00:00,15.89,15.9,15.87,15.88,83900.0,15.4799,15.4896,15.4604,15.4702,83900.0
2010-10-29 14:05:00,15.87,15.88,15.86,15.88,29200.0,15.4604,15.4702,15.4507,15.4702,29200.0
2010-10-29 14:10:00,15.88,15.9,15.87,15.89,34600.0,15.4702,15.4896,15.4604,15.4799,34600.0
2010-10-29 14:15:00,15.88,15.89,15.84,15.85,57500.0,15.4702,15.4799,15.4312,15.4409,57500.0
2010-10-29 14:20:00,15.85,15.87,15.82,15.83,64800.0,15.4409,15.4604,15.4117,15.4215,64800.0
2010-10-29 14:25:00,15.82,15.83,15.82,15.83,25700.0,15.4117,15.4215,15.4117,15.4215,25700.0
2010-10-29 14:30:00,15.83,15.83,15.81,15.82,16300.0,15.4215,15.4215,15.402,15.4117,16300.0
2010-10-29 14:35:00,15.81,15.82,15.8,15.8,16700.0,15.402,15.4117,15.3922,15.3922,16700.0
2010-10-29 14:40:00,15.81,15.81,15.8,15.81,17100.0,15.402,15.402,15.3922,15.402,17100.0
2010-10-29 14:45:00,15.81,15.81,15.8,15.8,13200.0,15.402,15.402,15.3922,15.3922,13200.0
2010-10-29 14:50:00,15.81,15.81,15.8,15.81,13100.0,15.402,15.402,15.3922,15.402,13100.0
2010-10-29 14:55:00,15.81,15.83,15.8,15.81,33700.0,15.402,15.4215,15.3922,15.402,33700.0
2010-10-29 15:00:00,15.81,15.83,15.81,15.83,31300.0,15.402,15.4215,15.402,15.4215,31300.0
2010-10-29 15:05:00,15.82,15.83,15.82,15.82,19500.0,15.4117,15.4215,15.4117,15.4117,19500.0
2010-10-29 15:10:00,15.83,15.86,15.83,15.86,103000.0,15.4215,15.4507,15.4215,15.4507,103000.0
2010-10-29 15:15:00,15.86,15.86,15.85,15.86,25700.0,15.4507,15.4507,15.4409,15.4507,25700.0
2010-10-29 15:20:00,15.86,15.86,15.85,15.85,23400.0,15.4507,15.4507,15.4409,15.4409,23400.0
2010-10-29 15:25:00,15.86,15.88,15.85,15.88,44100.0,15.4507,15.4702,15.4409,15.4702,44100.0
2010-10-29 15:30:00,15.88,15.88,15.87,15.87,31000.0,15.4702,15.4702,15.4604,15.4604,31000.0
2010-10-29 15:35:00,15.88,15.9,15.87,15.89,75000.0,15.4702,15.4896,15.4604,15.4799,75000.0
2010-10-29 15:40:00,15.89,15.89,15.83,15.84,381000.0,15.4799,15.4799,15.4215,15.4312,381000.0
2010-10-29 15:45:00,15.84,15.84,15.81,15.82,99600.0,15.4312,15.4312,15.402,15.4117,99600.0
2010-10-29 15:50:00,15.82,15.83,15.8,15.81,107400.0,15.4117,15.4215,15.3922,15.402,107400.0
2010-10-29 15:55:00,15.82,15.85,15.81,15.85,230800.0,15.4117,15.4409,15.402,15.4409,230800.0
2010-11-01 09:30:00,15.82,15.89,15.71,15.73,84400.0,15.4117,15.4799,15.3046,15.324,84400.0
2010-11-01 09:35:00,15.73,15.75,15.69,15.75,66500.0,15.324,15.3435,15.2851,15.3435,66500.0
2010-11-01 09:40:00,15.75,15.86,15.75,15.85,65100.0,15.3435,15.4507,15.3435,15.4409,65100.0
2010-11-01 09:45:00,15.86,15.88,15.83,15.85,61100.0,15.4507,15.4702,15.4215,15.4409,61100.0
2010-11-01 09:50:00,15.84,15.85,15.84,15.84,27200.0,15.4312,15.4409,15.4312,15.4312,27200.0
2010-11-01 09:55:00,15.85,15.86,15.84,15.85,26800.0,15.4409,15.4507,15.4312,15.4409,26800.0
2010-11-01 10:00:00,15.86,15.93,15.85,15.93,82000.0,15.4507,15.5189,15.4409,15.5189,82000.0
2010-11-01 10:05:00,15.93,15.94,15.9,15.91,34600.0,15.5189,15.5286,15.4896,15.4994,34600.0
2010-11-01 10:10:00,15.91,15.94,15.9,15.93,40800.0,15.4994,15.5286,15.4896,15.5189,40800.0
2010-11-01 10:15:00,15.93,15.93,15.91,15.92,24300.0,15.5189,15.5189,15.4994,15.5091,24300.0
2010-11-01 10:20:00,15.92,15.95,15.9,15.93,51100.0,15.5091,15.5384,15.4896,15.5189,51100.0
2010-11-01 10:25:00,15.92,15.94,15.91,15.92,59600.0,15.5091,15.5286,15.4994,15.5091,59600.0
2010-11-01 10:30:00,15.92,15.93,15.88,15.88,50400.0,15.5091,15.5189,15.4702,15.4702,50400.0
2010-11-01 10:35:00,15.87,15.88,15.85,15.85,47300.0,15.4604,15.4702,15.4409,15.4409,47300.0
2010-11-01 10:40:00,15.85,15.85,15.84,15.85,24000.0,15.4409,15.4409,15.4312,15.4409,24000.0
2010-11-01 10:45:00,15.85,15.87,15.84,15.87,38600.0,15.4409,15.4604,15.4312,15.4604,38600.0
2010-11-01 10:50:00,15.87,15.87,15.82,15.82,41200.0,15.4604,15.4604,15.4117,15.4117,41200.0
2010-11-01 10:55:00,15.82,15.84,15.8,15.83,45800.0,15.4117,15.4312,15.3922,15.4215,45800.0
2010-11-01 11:00:00,15.83,15.84,15.77,15.78,36800.0,15.4215,15.4312,15.363,15.3727,36800.0
2010-11-01 11:05:00,15.77,15.81,15.77,15.79,62000.0,15.363,15.402,15.363,15.3825,62000.0
2010-11-01 11:10:00,15.8,15.84,15.8,15.83,47100.0,15.3922,15.4312,15.3922,15.4215,47100.0
2010-11-01 11:15:00,15.82,15.85,15.8,15.85,102800.0,15.4117,15.4409,15.3922,15.4409,102800.0
2010-11-01 11:20:00,15.85,15.85,15.81,15.81,25200.0,15.4409,15.4409,15.402,15.402,25200.0
2010-11-01 11:25:00,15.81,15.83,15.8,15.82,40200.0,15.402,15.4215,15.3922,15.4117,40200.0
2010-11-01 11:30:00,15.82,15.83,15.81,15.81,17900.0,15.4117,15.4215,15.402,15.402,17900.0
2010-11-01 11:35:00,15.81,15.81,15.77,15.81,101500.0,15.402,15.402,15.363,15.402,101500.0
2010-11-01 11:40:00,15.81,15.82,15.8,15.81,25000.0,15.402,15.4117,15.3922,15.402,25000.0
2010-11-01 11:45:00,15.81,15.84,15.81,15.84,83000.0,15.402,15.4312,15.402,15.4312,83000.0
2010-11-01 11:50:00,15.84,15.84,15.83,15.83,24100.0,15.4312,15.4312,15.4215,15.4215,24100.0
2010-11-01 11:55:00,15.84,15.86,15.83,15.85,69400.0,15.4312,15.4507,15.4215,15.4409,69400.0
2010-11-01 12:00:00,15.85,15.87,15.84,15.84,104100.0,15.4409,15.4604,15.4312,15.4312,104100.0
2010-11-01 12:05:00,15.84,15.85,15.84,15.84,11400.0,15.4312,15.4409,15.4312,15.4312,11400.0
2010-11-01 12:10:00,15.84,15.87,15.84,15.86,96800.0,15.4312,15.4604,15.4312,15.4507,96800.0
2010-11-01 12:15:00,15.87,15.89,15.83,15.85,222700.0,15.4604,15.4799,15.4215,15.4409,222700.0
2010-11-01 12:20:00,15.85,15.86,15.83,15.83,54400.0,15.4409,15.4507,15.4215,15.4215,54400.0
2010-11-01 12:25:00,15.83,15.85,15.82,15.82,37300.0,15.4215,15.4409,15.4117,15.4117,37300.0
2010-11-01 12:30:00,15.82,15.83,15.81,15.81,15900.0,15.4117,15.4215,15.402,15.402,15900.0
2010-11-01 12:35:00,15.81,15.82,15.81,15.82,61200.0,15.402,15.4117,15.402,15.4117,61200.0
2010-11-01 12:40:00,15.81,15.81,15.8,15.8,24200.0,15.402,15.402,15.3922,15.3922,24200.0
2010-11-01 12:45:00,15.8,15.8,15.73,15.74,72200.0,15.3922,15.3922,15.324,15.3338,72200.0
2010-11-01 12:50:00,15.73,15.75,15.72,15.74,44500.0,15.324,15.3435,15.3143,15.3338,44500.0
2010-11-01 12:55:00,15.73,15.74,15.73,15.73,9700.0,15.324,15.3338,15.324,15.324,9700.0
2010-11-01 13:00:00,15.73,15.75,15.71,15.72,32200.0,15.324,15.3435,15.3046,15.3143,32200.0
2010-11-01 13:05:00,15.72,15.75,15.71,15.75,36700.0,15.3143,15.3435,15.3046,15.3435,36700.0
2010-11-01 13:10:00,15.74,15.77,15.74,15.76,13500.0,15.3338,15.363,15.3338,15.3533,13500.0
2010-11-01 13:15:00,15.77,15.77,15.76,15.77,6700.0,15.363,15.363,15.3533,15.363,6700.0
2010-11-01 13:20:00,15.76,15.77,15.76,15.76,5300.0,15.3533,15.363,15.3533,15.3533,5300.0
2010-11-01 13:25:00,15.77,15.78,15.76,15.78,15900.0,15.363,15.3727,15.3533,15.3727,15900.0
2010-11-01 13:30:00,15.79,15.79,15.78,15.79,15000.0,15.3825,15.3825,15.3727,15.3825,15000.0
2010-11-01 13:35:00,15.79,15.8,15.79,15.8,10100.0,15.3825,15.3922,15.3825,15.3922,10100.0
2010-11-01 13:40:00,15.8,15.8,15.79,15.8,8500.0,15.3922,15.3922,15.3825,15.3922,8500.0
2010-11-01 13:45:00,15.79,15.8,15.79,15.8,6500.0,15.3825,15.3922,15.3825,15.3922,6500.0
2010-11-01 13:50:00,15.79,15.8,15.79,15.8,12300.0,15.3825,15.3922,15.3825,15.3922,12300.0
2010-11-01 13:55:00,15.8,15.81,15.79,15.8,64100.0,15.3922,15.402,15.3825,15.3922,64100.0
2010-11-01 14:00:00,15.8,15.85,15.8,15.83,71900.0,15.3922,15.4409,15.3922,15.4215,71900.0
2010-11-01 14:05:00,15.84,15.84,15.83,15.83,35800.0,15.4312,15.4312,15.4215,15.4215,35800.0
2010-11-01 14:10:00,15.83,15.84,15.82,15.82,22000.0,15.4215,15.4312,15.4117,15.4117,22000.0
2010-11-01 14:15:00,15.82,15.83,15.82,15.82,5900.0,15.4117,15.4215,15.4117,15.4117,5900.0
2010-11-01 14:20:00,15.82,15.86,15.82,15.85,34700.0,15.4117,15.4507,15.4117,15.4409,34700.0
2010-11-01 14:25:00,15.85,15.86,15.84,15.85,25900.0,15.4409,15.4507,15.4312,15.4409,25900.0
2010-11-01 14:30:00,15.85,15.86,15.84,15.84,30800.0,15.4409,15.4507,15.4312,15.4312,30800.0
2010-11-01 14:35:00,15.85,15.85,15.82,15.82,42600.0,15.4409,15.4409,15.4117,15.4117,42600.0
2010-11-01 14:40:00,15.82,15.83,15.79,15.79,25700.0,15.4117,15.4215,15.3825,15.3825,25700.0
2010-11-01 14:45:00,15.8,15.8,15.79,15.8,9300.0,15.3922,15.3922,15.3825,15.3922,9300.0
2010-11-01 14:50:00,15.8,15.82,15.79,15.82,50900.0,15.3922,15.4117,15.3825,15.4117,50900.0
2010-11-01 14:55:00,15.81,15.81,15.79,15.8,39100.0,15.402,15.402,15.3825,15.3922,39100.0
2010-11-01 15:00:00,15.8,15.81,15.78,15.79,33600.0,15.3922,15.402,15.3727,15.3825,33600.0
2010-11-01 15:05:00,15.78,15.78,15.73,15.73,36200.0,15.3727,15.3727,15.324,15.324,36200.0
2010-11-01 15:10:00,15.73,15.76,15.73,15.75,122600.0,15.324,15.3533,15.324,15.3435,122600.0
2010-11-01 15:15:00,15.75,15.77,15.74,15.76,115900.0,15.3435,15.363,15.3338,15.3533,115900.0
2010-11-01 15:20:00,15.76,15.78,15.75,15.78,39500.0,15.3533,15.3727,15.3435,15.3727,39500.0
2010-11-01 15:25:00,15.79,15.82,15.78,15.8,107100.0,15.3825,15.4117,15.3727,15.3922,107100.0
2010-11-01 15:30:00,15.81,15.81,15.8,15.81,32800.0,15.402,15.402,15.3922,15.402,32800.0
2010-11-01 15:35:00,15.81,15.81,15.77,15.78,55800.0,15.402,15.402,15.363,15.3727,55800.0
2010-11-01 15:40:00,15.78,15.78,15.77,15.77,30400.0,15.3727,15.3727,15.363,15.363,30400.0
2010-11-01 15:45:00,15.77,15.8,15.77,15.8,87200.0,15.363,15.3922,15.363,15.3922,87200.0
2010-11-01 15:50:00,15.8,15.81,15.77,15.78,85500.0,15.3922,15.402,15.363,15.3727,85500.0
2010-11-01 15:55:00,15.77,15.8,15.77,15.8,185400.0,15.363,15.3922,15.363,15.3922,185400.0
2010-11-02 09:30:00,15.97,15.97,15.8,15.87,57300.0,15.5578,15.5578,15.3922,15.4604,57300.0
2010-11-02 09:35:00,15.87,15.98,15.87,15.93,68200.0,15.4604,15.5676,15.4604,15.5189,68200.0
2010-11-02 09:40:00,15.93,16.0,15.93,15.99,120400.0,15.5189,15.5871,15.5189,15.5773,120400.0
2010-11-02 09:45:00,15.99,15.99,15.93,15.94,72900.0,15.5773,15.5773,15.5189,15.5286,72900.0
2010-11-02 09:50:00,15.94,16.04,15.94,15.96,233400.0,15.5286,15.626,15.5286,15.5481,233400.0
2010-11-02 09:55:00,15.96,16.01,15.9,16.01,141500.0,15.5481,15.5968,15.4896,15.5968,141500.0
2010-11-02 10:00:00,16.0,16.05,15.98,16.0,172800.0,15.5871,15.6358,15.5676,15.5871,172800.0
2010-11-02 10:05:00,16.01,16.04,16.0,16.0,181400.0,15.5968,15.626,15.5871,15.5871,181400.0
2010-11-02 10:10:00,16.0,16.01,15.95,15.96,46900.0,15.5871,15.5968,15.5384,15.5481,46900.0
2010-11-02 10:15:00,15.95,15.95,15.91,15.93,94200.0,15.5384,15.5384,15.4994,15.5189,94200.0
2010-11-02 10:20:00,15.93,15.93,15.9,15.91,56300.0,15.5189,15.5189,15.4896,15.4994,56300.0
2010-11-02 10:25:00,15.91,16.0,15.9,15.99,60100.0,15.4994,15.5871,15.4896,15.5773,60100.0
2010-11-02 10:30:00,15.99,16.02,15.97,15.98,156900.0,15.5773,15.6066,15.5578,15.5676,156900.0
2010-11-02 10:35:00,15.98,16.0,15.98,16.0,59200.0,15.5676,15.5871,15.5676,15.5871,59200.0
2010-11-02 10:40:00,15.99,16.02,15.99,16.02,40200.0,15.5773,15.6066,15.5773,15.6066,40200.0
2010-11-02 10:45:00,16.02,16.02,15.97,16.0,89100.0,15.6066,15.6066,15.5578,15.5871,89100.0
2010-11-02 10:50:00,16.0,16.01,15.98,15.98,48500.0,15.5871,15.5968,15.5676,15.5676,48500.0
2010-11-02 10:55:00,15.98,16.0,15.96,16.0,37900.0,15.5676,15.5871,15.5481,15.5871,37900.0
2010-11-02 11:00:00,15.99,16.0,15.97,15.98,64100.0,15.5773,15.5871,15.5578,15.5676,64100.0
2010-11-02 11:05:00,15.99,16.0,15.97,15.98,84200.0,15.5773,15.5871,15.5578,15.5676,84200.0
2010-11-02 11:10:00,15.98,16.01,15.97,15.98,99000.0,15.5676,15.5968,15.5578,15.5676,99000.0
2010-11-02 11:15:00,15.98,15.98,15.93,15.94,96300.0,15.5676,15.5676,15.5189,15.5286,96300.0
2010-11-02 11:20:00,15.95,15.95,15.9,15.94,144700.0,15.5384,15.5384,15.4896,15.5286,144700.0
2010-11-02 11:25:00,15.93,15.97,15.93,15.97,90200.0,15.5189,15.5578,15.5189,15.5578,90200.0
2010-11-02 11:30:00,15.96,15.97,15.94,15.94,65000.0,15.5481,15.5578,15.5286,15.5286,65000.0
2010-11-02 11:35:00,15.95,15.95,15.94,15.95,17300.0,15.5384,15.5384,15.5286,15.5384,17300.0
2010-11-02 11:40:00,15.94,15.95,15.92,15.92,28200.0,15.5286,15.5384,15.5091,15.5091,28200.0
2010-11-02 11:45:00,15.92,15.92,15.89,15.9,47500.0,15.5091,15.5091,15.4799,15.4896,47500.0
2010-11-02 11:50:00,15.89,15.9,15.86,15.86,72600.0,15.4799,15.4896,15.4507,15.4507,72600.0
2010-11-02 11:55:00,15.86,15.87,15.85,15.85,21900.0,15.4507,15.4604,15.4409,15.4409,21900.0
2010-11-02 12:00:00,15.86,15.86,15.84,15.85,25200.0,15.4507,15.4507,15.4312,15.4409,25200.0
2010-11-02 12:05:00,15.85,15.9,15.85,15.9,46200.0,15.4409,15.4896,15.4409,15.4896,46200.0
2010-11-02 12:10:00,15.9,15.92,15.89,15.92,18600.0,15.4896,15.5091,15.4799,15.5091,18600.0
2010-11-02 12:15:00,15.91,16.12,15.9,16.04,1215000.0,15.4994,15.704,15.4896,15.626,1215000.0
2010-11-02 12:20:00,16.05,16.06,15.95,15.97,378100.0,15.6358,15.6455,15.5384,15.5578,378100.0
2010-11-02 12:25:00,15.97,15.98,15.92,15.95,108200.0,15.5578,15.5676,15.5091,15.5384,108200.0
2010-11-02 12:30:00,15.96,15.99,15.95,15.99,52200.0,15.5481,15.5773,15.5384,15.5773,52200.0
2010-11-02 12:35:00,15.99,16.09,15.99,16.07,262100.0,15.5773,15.6747,15.5773,15.6553,262100.0
2010-11-02 12:40:00,16.07,16.12,16.07,16.11,148100.0,15.6553,15.704,15.6553,15.6942,148100.0
2010-11-02 12:45:00,16.1,16.11,16.05,16.06,73000.0,15.6845,15.6942,15.6358,15.6455,73000.0
2010-11-02 12:50:00,16.06,16.06,16.01,16.01,72700.0,15.6455,15.6455,15.5968,15.5968,72700.0
2010-11-02 12:55:00,16.01,16.02,16.01,16.02,26600.0,15.5968,15.6066,15.5968,15.6066,26600.0
2010-11-02 13:00:00,16.02,16.07,16.01,16.06,70500.0,15.6066,15.6553,15.5968,15.6455,70500.0
2010-11-02 13:05:00,16.06,16.07,16.03,16.04,53800.0,15.6455,15.6553,15.6163,15.626,53800.0
2010-11-02 13:10:00,16.03,16.04,15.97,15.99,112500.0,15.6163,15.626,15.5578,15.5773,112500.0
2010-11-02 13:15:00,15.99,15.99,15.93,15.95,84100.0,15.5773,15.5773,15.5189,15.5384,84100.0
2010-11-02 13:20:00,15.94,15.95,15.9,15.93,107000.0,15.5286,15.5384,15.4896,15.5189,107000.0
2010-11-02 13:25:00,15.93,15.94,15.92,15.93,50300.0,15.5189,15.5286,15.5091,15.5189,50300.0
2010-11-02 13:30:00,15.94,15.96,15.94,15.95,65000.0,15.5286,15.5481,15.5286,15.5384,65000.0
2010-11-02 13:35:00,15.96,15.96,15.95,15.95,21600.0,15.5481,15.5481,15.5384,15.5384,21600.0
2010-11-02 13:40:00,15.96,16.02,15.95,16.02,60400.0,15.5481,15.6066,15.5384,15.6066,60400.0
2010-11-02 13:45:00,16.02,16.04,16.01,16.03,51000.0,15.6066,15.626,15.5968,15.6163,51000.0
2010-11-02 13:50:00,16.02,16.07,16.02,16.06,31300.0,15.6066,15.6553,15.6066,15.6455,31300.0
2010-11-02 13:55:00,16.06,16.07,16.04,16.05,39900.0,15.6455,15.6553,15.626,15.6358,39900.0
2010-11-02 14:00:00,16.05,16.05,16.03,16.03,37000.0,15.6358,15.6358,15.6163,15.6163,37000.0
2010-11-02 14:05:00,16.03,16.04,16.03,16.04,13100.0,15.6163,15.626,15.6163,15.626,13100.0
2010-11-02 14:10:00,16.03,16.04,16.02,16.03,19100.0,15.6163,15.626,15.6066,15.6163,19100.0
2010-11-02 14:15:00,16.03,16.04,16.02,16.02,44600.0,15.6163,15.626,15.6066,15.6066,44600.0
2010-11-02 14:20:00,16.02,16.03,16.02,16.02,46000.0,15.6066,15.6163,15.6066,15.6066,46000.0
2010-11-02 14:25:00,16.02,16.03,16.0,16.0,72100.0,15.6066,15.6163,15.5871,15.5871,72100.0
2010-11-02 14:30:00,16.0,16.0,15.97,15.99,92700.0,15.5871,15.5871,15.5578,15.5773,92700.0
2010-11-02 14:35:00,15.98,16.03,15.98,16.01,49500.0,15.5676,15.6163,15.5676,15.5968,49500.0
2010-11-02 14:40:00,16.01,16.02,15.99,15.99,52700.0,15.5968,15.6066,15.5773,15.5773,52700.0
2010-11-02 14:45:00,16.0,16.0,15.98,15.98,24700.0,15.5871,15.5871,15.5676,15.5676,24700.0
2010-11-02 14:50:00,15.99,16.0,15.98,15.99,29600.0,15.5773,15.5871,15.5676,15.5773,29600.0
2010-11-02 14:55:00,16.0,16.0,15.99,15.99,19300.0,15.5871,15.5871,15.5773,15.5773,19300.0
2010-11-02 15:00:00,15.99,16.06,15.99,16.05,158800.0,15.5773,15.6455,15.5773,15.6358,158800.0
2010-11-02 15:05:00,16.05,16.09,16.05,16.09,74900.0,15.6358,15.6747,15.6358,15.6747,74900.0
2010-11-02 15:10:00,16.08,16.1,16.07,16.1,90100.0,15.665,15.6845,15.6553,15.6845,90100.0
2010-11-02 15:15:00,16.1,16.12,16.09,16.12,110000.0,15.6845,15.704,15.6747,15.704,110000.0
2010-11-02 15:20:00,16.12,16.15,16.11,16.14,126900.0,15.704,15.7332,15.6942,15.7235,126900.0
2010-11-02 15:25:00,16.15,16.15,16.12,16.13,165700.0,15.7332,15.7332,15.704,15.7137,165700.0
2010-11-02 15:30:00,16.13,16.15,16.12,16.14,215300.0,15.7137,15.7332,15.704,15.7235,215300.0
2010-11-02 15:35:00,16.15,16.16,16.05,16.16,285000.0,15.7332,15.7429,15.6358,15.7429,285000.0
2010-11-02 15:40:00,16.16,16.16,16.1,16.12,320900.0,15.7429,15.7429,15.6845,15.704,320900.0
2010-11-02 15:45:00,16.12,16.17,16.11,16.17,250500.0,15.704,15.7527,15.6942,15.7527,250500.0
2010-11-02 15:50:00,16.17,16.2,16.14,16.18,604800.0,15.7527,15.7819,15.7235,15.7624,604800.0
2010-11-02 15:55:00,16.18,16.23,16.15,16.2,769700.0,15.7624,15.8111,15.7332,15.7819,769700.0
2010-11-03 09:30:00,16.0,16.09,15.93,15.94,796700.0,15.5871,15.6747,15.5189,15.5286,796700.0
2010-11-03 09:35:00,15.94,15.95,15.71,15.78,737900.0,15.5286,15.5384,15.3046,15.3727,737900.0
2010-11-03 09:40:00,15.78,15.94,15.75,15.87,539000.0,15.3727,15.5286,15.3435,15.4604,539000.0
2010-11-03 09:45:00,15.87,15.88,15.81,15.81,273700.0,15.4604,15.4702,15.402,15.402,273700.0
2010-11-03 09:50:00,15.81,15.82,15.58,15.59,474000.0,15.402,15.4117,15.1779,15.1876,474000.0
2010-11-03 09:55:00,15.59,15.61,15.43,15.57,934800.0,15.1876,15.2071,15.0318,15.1682,934800.0
2010-11-03 10:00:00,15.58,15.59,15.41,15.5,476200.0,15.1779,15.1876,15.0123,15.1,476200.0
2010-11-03 10:05:00,15.5,15.53,15.45,15.46,231300.0,15.1,15.1292,15.0513,15.061,231300.0
2010-11-03 10:10:00,15.46,15.48,15.33,15.34,409000.0,15.061,15.0805,14.9344,14.9441,409000.0
2010-11-03 10:15:00,15.34,15.45,15.31,15.44,261200.0,14.9441,15.0513,14.9149,15.0415,261200.0
2010-11-03 10:20:00,15.43,15.49,15.42,15.49,254100.0,15.0318,15.0902,15.022,15.0902,254100.0
2010-11-03 10:25:00,15.49,15.51,15.42,15.42,371600.0,15.0902,15.1097,15.022,15.022,371600.0
2010-11-03 10:30:00,15.42,15.46,15.39,15.46,159700.0,15.022,15.061,14.9928,15.061,159700.0
2010-11-03 10:35:00,15.45,15.46,15.38,15.4,260500.0,15.0513,15.061,14.9831,15.0026,260500.0
2010-11-03 10:40:00,15.4,15.4,15.33,15.35,306600.0,15.0026,15.0026,14.9344,14.9538,306600.0
2010-11-03 10:45:00,15.35,15.42,15.3,15.41,414300.0,14.9538,15.022,14.9051,15.0123,414300.0
2010-11-03 10:50:00,15.41,15.46,15.41,15.43,214400.0,15.0123,15.061,15.0123,15.0318,214400.0
2010-11-03 10:55:00,15.43,15.43,15.31,15.33,195300.0,15.0318,15.0318,14.9149,14.9344,195300.0
2010-11-03 11:00:00,15.34,15.36,15.32,15.34,149600.0,14.9441,14.9636,14.9246,14.9441,149600.0
2010-11-03 11:05:00,15.34,15.35,15.32,15.34,125200.0,14.9441,14.9538,14.9246,14.9441,125200.0
2010-11-03 11:10:00,15.33,15.42,15.33,15.39,507900.0,14.9344,15.022,14.9344,14.9928,507900.0
2010-11-03 11:15:00,15.39,15.43,15.35,15.42,139700.0,14.9928,15.0318,14.9538,15.022,139700.0
2010-11-03 11:20:00,15.42,15.46,15.41,15.45,237600.0,15.022,15.061,15.0123,15.0513,237600.0
2010-11-03 11:25:00,15.45,15.45,15.37,15.4,169000.0,15.0513,15.0513,14.9733,15.0026,169000.0
2010-11-03 11:30:00,15.4,15.41,15.38,15.4,134800.0,15.0026,15.0123,14.9831,15.0026,134800.0
2010-11-03 11:35:00,15.4,15.41,15.39,15.41,120800.0,15.0026,15.0123,14.9928,15.0123,120800.0
2010-11-03 11:40:00,15.4,15.44,15.4,15.42,68100.0,15.0026,15.0415,15.0026,15.022,68100.0
2010-11-03 11:45:00,15.42,15.46,15.4,15.42,160700.0,15.022,15.061,15.0026,15.022,160700.0
2010-11-03 11:50:00,15.42,15.45,15.4,15.41,110600.0,15.022,15.0513,15.0026,15.0123,110600.0
2010-11-03 11:55:00,15.41,15.41,15.32,15.33,214200.0,15.0123,15.0123,14.9246,14.9344,214200.0
2010-11-03 12:00:00,15.32,15.33,15.25,15.27,233500.0,14.9246,14.9344,14.8564,14.8759,233500.0
2010-11-03 12:05:00,15.28,15.36,15.26,15.35,147600.0,14.8856,14.9636,14.8662,14.9538,147600.0
2010-11-03 12:10:00,15.34,15.4,15.34,15.36,95400.0,14.9441,15.0026,14.9441,14.9636,95400.0
2010-11-03 12:15:00,15.37,15.37,15.36,15.37,20300.0,14.9733,14.9733,14.9636,14.9733,20300.0
2010-11-03 12:20:00,15.36,15.39,15.36,15.37,155700.0,14.9636,14.9928,14.9636,14.9733,155700.0
2010-11-03 12:25:00,15.37,15.39,15.36,15.38,54100.0,14.9733,14.9928,14.9636,14.9831,54100.0
2010-11-03 12:30:00,15.38,15.38,15.36,15.36,30700.0,14.9831,14.9831,14.9636,14.9636,30700.0
2010-11-03 12:35:00,15.36,15.38,15.36,15.37,31500.0,14.9636,14.9831,14.9636,14.9733,31500.0
2010-11-03 12:40:00,15.36,15.4,15.36,15.38,63800.0,14.9636,15.0026,14.9636,14.9831,63800.0
2010-11-03 12:45:00,15.38,15.4,15.37,15.4,75600.0,14.9831,15.0026,14.9733,15.0026,75600.0
2010-11-03 12:50:00,15.41,15.44,15.4,15.42,123800.0,15.0123,15.0415,15.0026,15.022,123800.0
2010-11-03 12:55:00,15.43,15.44,15.42,15.42,72600.0,15.0318,15.0415,15.022,15.022,72600.0
2010-11-03 13:00:00,15.42,15.45,15.41,15.43,123300.0,15.022,15.0513,15.0123,15.0318,123300.0
2010-11-03 13:05:00,15.43,15.45,15.43,15.44,142600.0,15.0318,15.0513,15.0318,15.0415,142600.0
2010-11-03 13:10:00,15.45,15.48,15.44,15.46,97900.0,15.0513,15.0805,15.0415,15.061,97900.0
2010-11-03 13:15:00,15.47,15.47,15.44,15.46,27300.0,15.0707,15.0707,15.0415,15.061,27300.0
2010-11-03 13:20:00,15.46,15.5,15.45,15.5,112400.0,15.061,15.1,15.0513,15.1,112400.0
2010-11-03 13:25:00,15.49,15.49,15.47,15.47,62400.0,15.0902,15.0902,15.0707,15.0707,62400.0
2010-11-03 13:30:00,15.47,15.47,15.44,15.46,75900.0,15.0707,15.0707,15.0415,15.061,75900.0
2010-11-03 13:35:00,15.46,15.49,15.46,15.48,119600.0,15.061,15.0902,15.061,15.0805,119600.0
2010-11-03 13:40:00,15.48,15.48,15.45,15.46,99700.0,15.0805,15.0805,15.0513,15.061,99700.0
2010-11-03 13:45:00,15.47,15.5,15.46,15.48,152700.0,15.0707,15.1,15.061,15.0805,152700.0
2010-11-03 13:50:00,15.49,15.5,15.48,15.5,41200.0,15.0902,15.1,15.0805,15.1,41200.0
2010-11-03 13:55:00,15.49,15.5,15.48,15.49,100300.0,15.0902,15.1,15.0805,15.0902,100300.0
2010-11-03 14:00:00,15.49,15.51,15.48,15.5,76600.0,15.0902,15.1097,15.0805,15.1,76600.0
2010-11-03 14:05:00,15.5,15.54,15.48,15.49,69700.0,15.1,15.1389,15.0805,15.0902,69700.0
2010-11-03 14:10:00,15.48,15.5,15.47,15.49,158700.0,15.0805,15.1,15.0707,15.0902,158700.0
2010-11-03 14:15:00,15.49,15.55,15.45,15.54,164700.0,15.0902,15.1487,15.0513,15.1389,164700.0
2010-11-03 14:20:00,15.53,15.57,15.46,15.47,116500.0,15.1292,15.1682,15.061,15.0707,116500.0
2010-11-03 14:25:00,15.47,15.48,15.33,15.35,293500.0,15.0707,15.0805,14.9344,14.9538,293500.0
2010-11-03 14:30:00,15.35,15.4,15.33,15.39,219300.0,14.9538,15.0026,14.9344,14.9928,219300.0
2010-11-03 14:35:00,15.39,15.45,15.38,15.44,174700.0,14.9928,15.0513,14.9831,15.0415,174700.0
2010-11-03 14:40:00,15.44,15.46,15.41,15.46,123400.0,15.0415,15.061,15.0123,15.061,123400.0
2010-11-03 14:45:00,15.45,15.45,15.37,15.38,215800.0,15.0513,15.0513,14.9733,14.9831,215800.0
2010-11-03 14:50:00,15.37,15.43,15.37,15.4,174000.0,14.9733,15.0318,14.9733,15.0026,174000.0
2010-11-03 14:55:00,15.4,15.42,15.39,15.41,200900.0,15.0026,15.022,14.9928,15.0123,200900.0
2010-11-03 15:00:00,15.41,15.45,15.39,15.45,301200.0,15.0123,15.0513,14.9928,15.0513,301200.0
2010-11-03 15:05:00,15.44,15.53,15.42,15.49,334200.0,15.0415,15.1292,15.022,15.0902,334200.0
2010-11-03 15:10:00,15.49,15.52,15.48,15.5,139700.0,15.0902,15.1195,15.0805,15.1,139700.0
2010-11-03 15:15:00,15.5,15.53,15.48,15.48,73700.0,15.1,15.1292,15.0805,15.0805,73700.0
2010-11-03 15:20:00,15.49,15.49,15.46,15.47,77800.0,15.0902,15.0902,15.061,15.0707,77800.0
2010-11-03 15:25:00,15.47,15.48,15.46,15.47,158000.0,15.0707,15.0805,15.061,15.0707,158000.0
2010-11-03 15:30:00,15.47,15.48,15.46,15.47,278600.0,15.0707,15.0805,15.061,15.0707,278600.0
2010-11-03 15:35:00,15.47,15.48,15.47,15.48,133800.0,15.0707,15.0805,15.0707,15.0805,133800.0
2010-11-03 15:40:00,15.48,15.53,15.47,15.52,369000.0,15.0805,15.1292,15.0707,15.1195,369000.0
2010-11-03 15:45:00,15.52,15.53,15.5,15.5,122100.0,15.1195,15.1292,15.1,15.1,122100.0
2010-11-03 15:50:00,15.5,15.51,15.49,15.5,307100.0,15.1,15.1097,15.0902,15.1,307100.0
2010-11-03 15:55:00,15.5,15.51,15.49,15.5,468300.0,15.1,15.1097,15.0902,15.1,468300.0
2010-11-04 09:30:00,15.73,15.73,15.6,15.6,186600.0,15.324,15.324,15.1974,15.1974,186600.0
2010-11-04 09:35:00,15.6,15.62,15.6,15.62,126900.0,15.1974,15.2169,15.1974,15.2169,126900.0
2010-11-04 09:40:00,15.62,15.63,15.47,15.48,237000.0,15.2169,15.2266,15.0707,15.0805,237000.0
2010-11-04 09:45:00,15.49,15.52,15.38,15.38,583200.0,15.0902,15.1195,14.9831,14.9831,583200.0
2010-11-04 09:50:00,15.38,15.45,15.35,15.4,513100.0,14.9831,15.0513,14.9538,15.0026,513100.0
2010-11-04 09:55:00,15.4,15.45,15.39,15.45,77600.0,15.0026,15.0513,14.9928,15.0513,77600.0
2010-11-04 10:00:00,15.45,15.5,15.44,15.49,299900.0,15.0513,15.1,15.0415,15.0902,299900.0
2010-11-04 10:05:00,15.49,15.5,15.4,15.4,191200.0,15.0902,15.1,15.0026,15.0026,191200.0
2010-11-04 10:10:00,15.4,15.44,15.39,15.39,221900.0,15.0026,15.0415,14.9928,14.9928,221900.0
2010-11-04 10:15:00,15.4,15.4,15.34,15.37,181200.0,15.0026,15.0026,14.9441,14.9733,181200.0
2010-11-04 10:20:00,15.37,15.47,15.36,15.47,138900.0,14.9733,15.0707,14.9636,15.0707,138900.0
2010-11-04 10:25:00,15.47,15.52,15.46,15.5,165400.0,15.0707,15.1195,15.061,15.1,165400.0
2010-11-04 10:30:00,15.5,15.5,15.45,15.47,114100.0,15.1,15.1,15.0513,15.0707,114100.0
2010-11-04 10:35:00,15.47,15.5,15.46,15.5,213800.0,15.0707,15.1,15.061,15.1,213800.0
2010-11-04 10:40:00,15.5,15.53,15.49,15.5,152300.0,15.1,15.1292,15.0902,15.1,152300.0
2010-11-04 10:45:00,15.5,15.51,15.48,15.51,47800.0,15.1,15.1097,15.0805,15.1097,47800.0
2010-11-04 10:50:00,15.51,15.52,15.5,15.51,46500.0,15.1097,15.1195,15.1,15.1097,46500.0
2010-11-04 10:55:00,15.52,15.57,15.51,15.55,121400.0,15.1195,15.1682,15.1097,15.1487,121400.0
2010-11-04 11:00:00,15.55,15.61,15.55,15.6,91600.0,15.1487,15.2071,15.1487,15.1974,91600.0
2010-11-04 11:05:00,15.6,15.63,15.59,15.6,131500.0,15.1974,15.2266,15.1876,15.1974,131500.0
2010-11-04 11:10:00,15.6,15.61,15.59,15.61,83400.0,15.1974,15.2071,15.1876,15.2071,83400.0
2010-11-04 11:15:00,15.61,15.61,15.6,15.61,33800.0,15.2071,15.2071,15.1974,15.2071,33800.0
2010-11-04 11:20:00,15.6,15.61,15.57,15.59,76900.0,15.1974,15.2071,15.1682,15.1876,76900.0
2010-11-04 11:25:00,15.59,15.59,15.57,15.57,37100.0,15.1876,15.1876,15.1682,15.1682,37100.0
2010-11-04 11:30:00,15.58,15.61,15.57,15.6,85400.0,15.1779,15.2071,15.1682,15.1974,85400.0
2010-11-04 11:35:00,15.6,15.61,15.6,15.61,27400.0,15.1974,15.2071,15.1974,15.2071,27400.0
2010-11-04 11:40:00,15.61,15.61,15.57,15.59,55900.0,15.2071,15.2071,15.1682,15.1876,55900.0
2010-11-04 11:45:00,15.59,15.59,15.57,15.58,119200.0,15.1876,15.1876,15.1682,15.1779,119200.0
2010-11-04 11:50:00,15.58,15.58,15.57,15.57,34200.0,15.1779,15.1779,15.1682,15.1682,34200.0
2010-11-04 11:55:00,15.56,15.56,15.54,15.56,73700.0,15.1584,15.1584,15.1389,15.1584,73700.0
2010-11-04 12:00:00,15.55,15.56,15.55,15.56,59800.0,15.1487,15.1584,15.1487,15.1584,59800.0
2010-11-04 12:05:00,15.55,15.61,15.55,15.61,49500.0,15.1487,15.2071,15.1487,15.2071,49500.0
2010-11-04 12:10:00,15.61,15.65,15.6,15.65,82600.0,15.2071,15.2461,15.1974,15.2461,82600.0
2010-11-04 12:15:00,15.65,15.68,15.64,15.68,67300.0,15.2461,15.2753,15.2364,15.2753,67300.0
2010-11-04 12:20:00,15.68,15.72,15.67,15.69,135800.0,15.2753,15.3143,15.2656,15.2851,135800.0
2010-11-04 12:25:00,15.7,15.7,15.69,15.7,29800.0,15.2948,15.2948,15.2851,15.2948,29800.0
2010-11-04 12:30:00,15.7,15.7,15.68,15.68,43500.0,15.2948,15.2948,15.2753,15.2753,43500.0
2010-11-04 12:35:00,15.68,15.68,15.65,15.67,36200.0,15.2753,15.2753,15.2461,15.2656,36200.0
2010-11-04 12:40:00,15.68,15.72,15.68,15.71,180900.0,15.2753,15.3143,15.2753,15.3046,180900.0
2010-11-04 12:45:00,15.71,15.74,15.7,15.73,70300.0,15.3046,15.3338,15.2948,15.324,70300.0
2010-11-04 12:50:00,15.72,15.74,15.7,15.74,75400.0,15.3143,15.3338,15.2948,15.3338,75400.0
2010-11-04 12:55:00,15.74,15.74,15.73,15.74,18800.0,15.3338,15.3338,15.324,15.3338,18800.0
2010-11-04 13:00:00,15.74,15.74,15.73,15.74,25400.0,15.3338,15.3338,15.324,15.3338,25400.0
2010-11-04 13:05:00,15.74,15.76,15.73,15.76,47700.0,15.3338,15.3533,15.324,15.3533,47700.0
2010-11-04 13:10:00,15.75,15.76,15.73,15.74,30200.0,15.3435,15.3533,15.324,15.3338,30200.0
2010-11-04 13:15:00,15.73,15.74,15.73,15.73,18900.0,15.324,15.3338,15.324,15.324,18900.0
2010-11-04 13:20:00,15.73,15.74,15.73,15.74,21400.0,15.324,15.3338,15.324,15.3338,21400.0
2010-11-04 13:25:00,15.74,15.74,15.73,15.74,17700.0,15.3338,15.3338,15.324,15.3338,17700.0
2010-11-04 13:30:00,15.74,15.74,15.69,15.71,357200.0,15.3338,15.3338,15.2851,15.3046,357200.0
2010-11-04 13:35:00,15.71,15.72,15.67,15.67,93700.0,15.3046,15.3143,15.2656,15.2656,93700.0
2010-11-04 13:40:00,15.68,15.68,15.66,15.66,47200.0,15.2753,15.2753,15.2558,15.2558,47200.0
2010-11-04 13:45:00,15.66,15.67,15.64,15.65,30500.0,15.2558,15.2656,15.2364,15.2461,30500.0
2010-11-04 13:50:00,15.64,15.65,15.64,15.64,27600.0,15.2364,15.2461,15.2364,15.2364,27600.0
2010-11-04 13:55:00,15.64,15.64,15.62,15.64,76500.0,15.2364,15.2364,15.2169,15.2364,76500.0
2010-11-04 14:00:00,15.62,15.63,15.6,15.62,64300.0,15.2169,15.2266,15.1974,15.2169,64300.0
2010-11-04 14:05:00,15.62,15.62,15.59,15.62,122800.0,15.2169,15.2169,15.1876,15.2169,122800.0
2010-11-04 14:10:00,15.61,15.62,15.61,15.62,29600.0,15.2071,15.2169,15.2071,15.2169,29600.0
2010-11-04 14:15:00,15.62,15.63,15.6,15.63,83400.0,15.2169,15.2266,15.1974,15.2266,83400.0
2010-11-04 14:20:00,15.63,15.66,15.62,15.65,69000.0,15.2266,15.2558,15.2169,15.2461,69000.0
2010-11-04 14:25:00,15.64,15.65,15.64,15.65,10900.0,15.2364,15.2461,15.2364,15.2461,10900.0
2010-11-04 14:30:00,15.65,15.66,15.64,15.66,42700.0,15.2461,15.2558,15.2364,15.2558,42700.0
2010-11-04 14:35:00,15.65,15.67,15.65,15.67,48700.0,15.2461,15.2656,15.2461,15.2656,48700.0
2010-11-04 14:40:00,15.66,15.67,15.65,15.66,60500.0,15.2558,15.2656,15.2461,15.2558,60500.0
2010-11-04 14:45:00,15.65,15.66,15.62,15.63,69300.0,15.2461,15.2558,15.2169,15.2266,69300.0
2010-11-04 14:50:00,15.62,15.63,15.62,15.63,19800.0,15.2169,15.2266,15.2169,15.2266,19800.0
2010-11-04 14:55:00,15.63,15.63,15.58,15.6,120300.0,15.2266,15.2266,15.1779,15.1974,120300.0
2010-11-04 15:00:00,15.6,15.61,15.59,15.61,44500.0,15.1974,15.2071,15.1876,15.2071,44500.0
2010-11-04 15:05:00,15.61,15.65,15.6,15.65,108500.0,15.2071,15.2461,15.1974,15.2461,108500.0
2010-11-04 15:10:00,15.65,15.66,15.64,15.66,46500.0,15.2461,15.2558,15.2364,15.2558,46500.0
2010-11-04 15:15:00,15.66,15.7,15.65,15.69,204000.0,15.2558,15.2948,15.2461,15.2851,204000.0
2010-11-04 15:20:00,15.7,15.71,15.69,15.71,80600.0,15.2948,15.3046,15.2851,15.3046,80600.0
2010-11-04 15:25:00,15.7,15.78,15.7,15.78,202700.0,15.2948,15.3727,15.2948,15.3727,202700.0
2010-11-04 15:30:00,15.78,15.79,15.77,15.79,167500.0,15.3727,15.3825,15.363,15.3825,167500.0
2010-11-04 15:35:00,15.79,15.85,15.79,15.81,322700.0,15.3825,15.4409,15.3825,15.402,322700.0
2010-11-04 15:40:00,15.81,15.81,15.79,15.79,105300.0,15.402,15.402,15.3825,15.3825,105300.0
2010-11-04 15:45:00,15.8,15.8,15.73,15.75,225100.0,15.3922,15.3922,15.324,15.3435,225100.0
2010-11-04 15:50:00,15.76,15.83,15.75,15.81,268600.0,15.3533,15.4215,15.3435,15.402,268600.0
2010-11-04 15:55:00,15.82,15.85,15.81,15.85,393000.0,15.4117,15.4409,15.402,15.4409,393000.0
2010-11-05 09:30:00,15.86,15.89,15.61,15.62,277100.0,15.4507,15.4799,15.2071,15.2169,277100.0
2010-11-05 09:35:00,15.63,15.71,15.6,15.66,81700.0,15.2266,15.3046,15.1974,15.2558,81700.0
2010-11-05 09:40:00,15.66,15.71,15.62,15.66,230100.0,15.2558,15.3046,15.2169,15.2558,230100.0
2010-11-05 09:45:00,15.65,15.68,15.64,15.65,214000.0,15.2461,15.2753,15.2364,15.2461,214000.0
2010-11-05 09:50:00,15.64,15.65,15.6,15.64,95500.0,15.2364,15.2461,15.1974,15.2364,95500.0
2010-11-05 09:55:00,15.63,15.67,15.61,15.65,119200.0,15.2266,15.2656,15.2071,15.2461,119200.0
2010-11-05 10:00:00,15.66,15.68,15.65,15.68,67400.0,15.2558,15.2753,15.2461,15.2753,67400.0
2010-11-05 10:05:00,15.68,15.72,15.68,15.71,43200.0,15.2753,15.3143,15.2753,15.3046,43200.0
2010-11-05 10:10:00,15.71,15.72,15.69,15.69,93700.0,15.3046,15.3143,15.2851,15.2851,93700.0
2010-11-05 10:15:00,15.69,15.71,15.69,15.7,24700.0,15.2851,15.3046,15.2851,15.2948,24700.0
2010-11-05 10:20:00,15.71,15.81,15.7,15.8,121100.0,15.3046,15.402,15.2948,15.3922,121100.0
2010-11-05 10:25:00,15.8,15.84,15.79,15.84,128600.0,15.3922,15.4312,15.3825,15.4312,128600.0
2010-11-05 10:30:00,15.84,15.91,15.83,15.9,161100.0,15.4312,15.4994,15.4215,15.4896,161100.0
2010-11-05 10:35:00,15.89,15.97,15.89,15.94,263100.0,15.4799,15.5578,15.4799,15.5286,263100.0
2010-11-05 10:40:00,15.94,15.96,15.91,15.95,86600.0,15.5286,15.5481,15.4994,15.5384,86600.0
2010-11-05 10:45:00,15.95,15.98,15.95,15.97,27500.0,15.5384,15.5676,15.5384,15.5578,27500.0
2010-11-05 10:50:00,15.97,16.0,15.96,15.99,100100.0,15.5578,15.5871,15.5481,15.5773,100100.0
2010-11-05 10:55:00,15.99,16.0,15.97,15.97,75300.0,15.5773,15.5871,15.5578,15.5578,75300.0
2010-11-05 11:00:00,15.97,16.02,15.96,16.01,125900.0,15.5578,15.6066,15.5481,15.5968,125900.0
2010-11-05 11:05:00,16.01,16.02,16.0,16.02,152100.0,15.5968,15.6066,15.5871,15.6066,152100.0
2010-11-05 11:10:00,16.02,16.07,16.02,16.05,113100.0,15.6066,15.6553,15.6066,15.6358,113100.0
2010-11-05 11:15:00,16.05,16.06,16.03,16.03,52200.0,15.6358,15.6455,15.6163,15.6163,52200.0
2010-11-05 11:20:00,16.03,16.07,16.03,16.07,56200.0,15.6163,15.6553,15.6163,15.6553,56200.0
2010-11-05 11:25:00,16.07,16.08,16.06,16.06,53900.0,15.6553,15.665,15.6455,15.6455,53900.0
2010-11-05 11:30:00,16.06,16.08,16.05,16.06,65400.0,15.6455,15.665,15.6358,15.6455,65400.0
2010-11-05 11:35:00,16.06,16.08,16.04,16.07,90600.0,15.6455,15.665,15.626,15.6553,90600.0
2010-11-05 11:40:00,16.07,16.07,16.01,16.03,93800.0,15.6553,15.6553,15.5968,15.6163,93800.0
2010-11-05 11:45:00,16.03,16.03,16.02,16.03,33800.0,15.6163,15.6163,15.6066,15.6163,33800.0
2010-11-05 11:50:00,16.02,16.03,16.01,16.01,57900.0,15.6066,15.6163,15.5968,15.5968,57900.0
2010-11-05 11:55:00,16.02,16.03,16.0,16.0,63100.0,15.6066,15.6163,15.5871,15.5871,63100.0
2010-11-05 12:00:00,16.0,16.01,15.99,16.0,22500.0,15.5871,15.5968,15.5773,15.5871,22500.0
2010-11-05 12:05:00,15.99,16.01,15.99,16.01,47000.0,15.5773,15.5968,15.5773,15.5968,47000.0
2010-11-05 12:10:00,16.02,16.02,16.0,16.0,19800.0,15.6066,15.6066,15.5871,15.5871,19800.0
2010-11-05 12:15:00,16.0,16.01,16.0,16.0,44700.0,15.5871,15.5968,15.5871,15.5871,44700.0
2010-11-05 12:20:00,16.0,16.01,16.0,16.0,51000.0,15.5871,15.5968,15.5871,15.5871,51000.0
2010-11-05 12:25:00,16.0,16.01,16.0,16.0,20200.0,15.5871,15.5968,15.5871,15.5871,20200.0
2010-11-05 12:30:00,16.0,16.01,16.0,16.0,46000.0,15.5871,15.5968,15.5871,15.5871,46000.0
2010-11-05 12:35:00,16.0,16.01,16.0,16.0,8700.0,15.5871,15.5968,15.5871,15.5871,8700.0
2010-11-05 12:40:00,16.0,16.01,16.0,16.0,14400.0,15.5871,15.5968,15.5871,15.5871,14400.0
2010-11-05 12:45:00,16.01,16.01,16.0,16.01,35700.0,15.5968,15.5968,15.5871,15.5968,35700.0
2010-11-05 12:50:00,16.01,16.01,16.0,16.0,36200.0,15.5968,15.5968,15.5871,15.5871,36200.0
2010-11-05 12:55:00,16.01,16.01,16.0,16.0,16500.0,15.5968,15.5968,15.5871,15.5871,16500.0
2010-11-05 13:00:00,16.0,16.01,16.0,16.0,62300.0,15.5871,15.5968,15.5871,15.5871,62300.0
2010-11-05 13:05:00,16.0,16.03,16.0,16.03,44800.0,15.5871,15.6163,15.5871,15.6163,44800.0
2010-11-05 13:10:00,16.03,16.03,16.02,16.03,20800.0,15.6163,15.6163,15.6066,15.6163,20800.0
2010-11-05 13:15:00,16.03,16.03,16.02,16.03,17600.0,15.6163,15.6163,15.6066,15.6163,17600.0
2010-11-05 13:20:00,16.03,16.07,16.02,16.07,100100.0,15.6163,15.6553,15.6066,15.6553,100100.0
2010-11-05 13:25:00,16.07,16.07,16.06,16.07,29000.0,15.6553,15.6553,15.6455,15.6553,29000.0
2010-11-05 13:30:00,16.06,16.07,16.06,16.06,46500.0,15.6455,15.6553,15.6455,15.6455,46500.0
2010-11-05 13:35:00,16.07,16.1,16.06,16.09,140100.0,15.6553,15.6845,15.6455,15.6747,140100.0
2010-11-05 13:40:00,16.09,16.11,16.09,16.1,71300.0,15.6747,15.6942,15.6747,15.6845,71300.0
2010-11-05 13:45:00,16.11,16.11,16.1,16.11,19900.0,15.6942,15.6942,15.6845,15.6942,19900.0
2010-11-05 13:50:00,16.11,16.14,16.1,16.13,88000.0,15.6942,15.7235,15.6845,15.7137,88000.0
2010-11-05 13:55:00,16.13,16.16,16.13,16.15,79200.0,15.7137,15.7429,15.7137,15.7332,79200.0
2010-11-05 14:00:00,16.15,16.17,16.14,16.14,97200.0,15.7332,15.7527,15.7235,15.7235,97200.0
2010-11-05 14:05:00,16.14,16.18,16.14,16.17,79600.0,15.7235,15.7624,15.7235,15.7527,79600.0
2010-11-05 14:10:00,16.18,16.19,16.16,16.18,93200.0,15.7624,15.7722,15.7429,15.7624,93200.0
2010-11-05 14:15:00,16.18,16.19,16.16,16.19,129900.0,15.7624,15.7722,15.7429,15.7722,129900.0
2010-11-05 14:20:00,16.19,16.21,16.19,16.2,129500.0,15.7722,15.7916,15.7722,15.7819,129500.0
2010-11-05 14:25:00,16.21,16.21,16.18,16.18,73600.0,15.7916,15.7916,15.7624,15.7624,73600.0
2010-11-05 14:30:00,16.18,16.22,16.18,16.21,84000.0,15.7624,15.8014,15.7624,15.7916,84000.0
2010-11-05 14:35:00,16.21,16.25,16.21,16.24,85900.0,15.7916,15.8306,15.7916,15.8209,85900.0
2010-11-05 14:40:00,16.25,16.27,16.24,16.25,95900.0,15.8306,15.8501,15.8209,15.8306,95900.0
2010-11-05 14:45:00,16.25,16.26,16.24,16.25,119400.0,15.8306,15.8404,15.8209,15.8306,119400.0
2010-11-05 14:50:00,16.24,16.26,16.23,16.24,104900.0,15.8209,15.8404,15.8111,15.8209,104900.0
2010-11-05 14:55:00,16.23,16.24,16.2,16.21,124900.0,15.8111,15.8209,15.7819,15.7916,124900.0
2010-11-05 15:00:00,16.21,16.21,16.2,16.2,82100.0,15.7916,15.7916,15.7819,15.7819,82100.0
2010-11-05 15:05:00,16.21,16.21,16.2,16.2,105000.0,15.7916,15.7916,15.7819,15.7819,105000.0
2010-11-05 15:10:00,16.21,16.24,16.2,16.21,180600.0,15.7916,15.8209,15.7819,15.7916,180600.0
2010-11-05 15:15:00,16.21,16.22,16.21,16.22,42700.0,15.7916,15.8014,15.7916,15.8014,42700.0
2010-11-05 15:20:00,16.21,16.22,16.21,16.22,75700.0,15.7916,15.8014,15.7916,15.8014,75700.0
2010-11-05 15:25:00,16.21,16.22,16.21,16.21,80000.0,15.7916,15.8014,15.7916,15.7916,80000.0
2010-11-05 15:30:00,16.22,16.22,16.21,16.22,86400.0,15.8014,15.8014,15.7916,15.8014,86400.0
2010-11-05 15:35:00,16.22,16.22,16.21,16.22,123200.0,15.8014,15.8014,15.7916,15.8014,123200.0
2010-11-05 15:40:00,16.21,16.22,16.19,16.19,140000.0,15.7916,15.8014,15.7722,15.7722,140000.0
2010-11-05 15:45:00,16.2,16.28,16.19,16.27,359800.0,15.7819,15.8598,15.7722,15.8501,359800.0
2010-11-05 15:50:00,16.28,16.35,16.27,16.34,602500.0,15.8598,15.928,15.8501,15.9183,602500.0
2010-11-05 15:55:00,16.35,16.39,16.33,16.33,593300.0,15.928,15.967,15.9085,15.9085,593300.0
2010-11-08 09:30:00,16.31,16.31,16.12,16.13,138500.0,15.8891,15.8891,15.704,15.7137,138500.0
2010-11-08 09:35:00,16.13,16.22,16.12,16.21,124100.0,15.7137,15.8014,15.704,15.7916,124100.0
2010-11-08 09:40:00,16.21,16.22,16.19,16.2,75900.0,15.7916,15.8014,15.7722,15.7819,75900.0
2010-11-08 09:45:00,16.2,16.22,16.19,16.2,97000.0,15.7819,15.8014,15.7722,15.7819,97000.0
2010-11-08 09:50:00,16.2,16.21,16.19,16.2,101700.0,15.7819,15.7916,15.7722,15.7819,101700.0
2010-11-08 09:55:00,16.2,16.21,16.19,16.21,136900.0,15.7819,15.7916,15.7722,15.7916,136900.0
2010-11-08 10:00:00,16.21,16.24,16.2,16.23,57300.0,15.7916,15.8209,15.7819,15.8111,57300.0
2010-11-08 10:05:00,16.22,16.27,16.22,16.26,45100.0,15.8014,15.8501,15.8014,15.8404,45100.0
2010-11-08 10:10:00,16.27,16.3,16.26,16.3,38900.0,15.8501,15.8793,15.8404,15.8793,38900.0
2010-11-08 10:15:00,16.3,16.3,16.28,16.3,88700.0,15.8793,15.8793,15.8598,15.8793,88700.0
2010-11-08 10:20:00,16.28,16.31,16.28,16.3,95500.0,15.8598,15.8891,15.8598,15.8793,95500.0
2010-11-08 10:25:00,16.29,16.34,16.29,16.3,85900.0,15.8696,15.9183,15.8696,15.8793,85900.0
2010-11-08 10:30:00,16.3,16.35,16.3,16.33,34600.0,15.8793,15.928,15.8793,15.9085,34600.0
2010-11-08 10:35:00,16.34,16.34,16.32,16.33,20700.0,15.9183,15.9183,15.8988,15.9085,20700.0
2010-11-08 10:40:00,16.32,16.39,16.32,16.39,45300.0,15.8988,15.967,15.8988,15.967,45300.0
2010-11-08 10:45:00,16.39,16.4,16.39,16.4,18100.0,15.967,15.9767,15.967,15.9767,18100.0
2010-11-08 10:50:00,16.4,16.4,16.39,16.4,36200.0,15.9767,15.9767,15.967,15.9767,36200.0
2010-11-08 10:55:00,16.4,16.42,16.39,16.42,145300.0,15.9767,15.9962,15.967,15.9962,145300.0
2010-11-08 11:00:00,16.42,16.42,16.4,16.4,58100.0,15.9962,15.9962,15.9767,15.9767,58100.0
2010-11-08 11:05:00,16.4,16.4,16.34,16.34,75100.0,15.9767,15.9767,15.9183,15.9183,75100.0
2010-11-08 11:10:00,16.34,16.35,16.34,16.34,29600.0,15.9183,15.928,15.9183,15.9183,29600.0
2010-11-08 11:15:00,16.34,16.36,16.34,16.35,60100.0,15.9183,15.9378,15.9183,15.928,60100.0
2010-11-08 11:20:00,16.36,16.36,16.35,16.36,9200.0,15.9378,15.9378,15.928,15.9378,9200.0
2010-11-08 11:25:00,16.36,16.4,16.36,16.4,84200.0,15.9378,15.9767,15.9378,15.9767,84200.0
2010-11-08 11:30:00,16.4,16.43,16.39,16.43,72900.0,15.9767,16.006,15.967,16.006,72900.0
2010-11-08 11:35:00,16.43,16.49,16.42,16.49,62500.0,16.006,16.0644,15.9962,16.0644,62500.0
2010-11-08 11:40:00,16.49,16.5,16.48,16.5,46000.0,16.0644,16.0742,16.0547,16.0742,46000.0
2010-11-08 11:45:00,16.5,16.57,16.48,16.53,230900.0,16.0742,16.1424,16.0547,16.1034,230900.0
2010-11-08 11:50:00,16.53,16.54,16.49,16.5,70800.0,16.1034,16.1131,16.0644,16.0742,70800.0
2010-11-08 11:55:00,16.5,16.52,16.49,16.49,53700.0,16.0742,16.0936,16.0644,16.0644,53700.0
2010-11-08 12:00:00,16.5,16.5,16.49,16.49,40600.0,16.0742,16.0742,16.0644,16.0644,40600.0
2010-11-08 12:05:00,16.49,16.53,16.49,16.52,96000.0,16.0644,16.1034,16.0644,16.0936,96000.0
2010-11-08 12:10:00,16.52,16.53,16.52,16.52,51000.0,16.0936,16.1034,16.0936,16.0936,51000.0
2010-11-08 12:15:00,16.52,16.53,16.52,16.52,23300.0,16.0936,16.1034,16.0936,16.0936,23300.0
2010-11-08 12:20:00,16.52,16.55,16.52,16.55,43000.0,16.0936,16.1229,16.0936,16.1229,43000.0
2010-11-08 12:25:00,16.55,16.55,16.54,16.55,39500.0,16.1229,16.1229,16.1131,16.1229,39500.0
2010-11-08 12:30:00,16.54,16.55,16.5,16.5,39700.0,16.1131,16.1229,16.0742,16.0742,39700.0
2010-11-08 12:35:00,16.51,16.51,16.5,16.5,7500.0,16.0839,16.0839,16.0742,16.0742,7500.0
2010-11-08 12:40:00,16.5,16.51,16.5,16.51,15000.0,16.0742,16.0839,16.0742,16.0839,15000.0
2010-11-08 12:45:00,16.51,16.51,16.49,16.5,75300.0,16.0839,16.0839,16.0644,16.0742,75300.0
2010-11-08 12:50:00,16.5,16.51,16.49,16.5,41600.0,16.0742,16.0839,16.0644,16.0742,41600.0
2010-11-08 12:55:00,16.5,16.51,16.49,16.49,131100.0,16.0742,16.0839,16.0644,16.0644,131100.0
2010-11-08 13:00:00,16.49,16.49,16.47,16.48,70200.0,16.0644,16.0644,16.0449,16.0547,70200.0
2010-11-08 13:05:00,16.47,16.48,16.47,16.48,58500.0,16.0449,16.0547,16.0449,16.0547,58500.0
2010-11-08 13:10:00,16.47,16.51,16.47,16.5,63000.0,16.0449,16.0839,16.0449,16.0742,63000.0
2010-11-08 13:15:00,16.51,16.53,16.5,16.51,37200.0,16.0839,16.1034,16.0742,16.0839,37200.0
2010-11-08 13:20:00,16.52,16.52,16.51,16.52,16600.0,16.0936,16.0936,16.0839,16.0936,16600.0
2010-11-08 13:25:00,16.52,16.52,16.49,16.5,22400.0,16.0936,16.0936,16.0644,16.0742,22400.0
2010-11-08 13:30:00,16.49,16.5,16.49,16.5,23700.0,16.0644,16.0742,16.0644,16.0742,23700.0
2010-11-08 13:35:00,16.49,16.5,16.48,16.49,170100.0,16.0644,16.0742,16.0547,16.0644,170100.0
2010-11-08 13:40:00,16.48,16.49,16.46,16.48,131400.0,16.0547,16.0644,16.0352,16.0547,131400.0
2010-11-08 13:45:00,16.48,16.5,16.48,16.5,11300.0,16.0547,16.0742,16.0547,16.0742,11300.0
2010-11-08 13:50:00,16.5,16.5,16.49,16.5,14700.0,16.0742,16.0742,16.0644,16.0742,14700.0
2010-11-08 13:55:00,16.49,16.5,16.48,16.49,30200.0,16.0644,16.0742,16.0547,16.0644,30200.0
2010-11-08 14:00:00,16.49,16.49,16.48,16.49,8500.0,16.0644,16.0644,16.0547,16.0644,8500.0
2010-11-08 14:05:00,16.48,16.51,16.48,16.51,53300.0,16.0547,16.0839,16.0547,16.0839,53300.0
2010-11-08 14:10:00,16.51,16.53,16.51,16.53,38900.0,16.0839,16.1034,16.0839,16.1034,38900.0
2010-11-08 14:15:00,16.53,16.53,16.52,16.52,22600.0,16.1034,16.1034,16.0936,16.0936,22600.0
2010-11-08 14:20:00,16.53,16.54,16.52,16.52,83000.0,16.1034,16.1131,16.0936,16.0936,83000.0
2010-11-08 14:25:00,16.52,16.54,16.5,16.51,80100.0,16.0936,16.1131,16.0742,16.0839,80100.0
2010-11-08 14:30:00,16.5,16.51,16.5,16.5,32600.0,16.0742,16.0839,16.0742,16.0742,32600.0
2010-11-08 14:35:00,16.5,16.51,16.5,16.5,12000.0,16.0742,16.0839,16.0742,16.0742,12000.0
2010-11-08 14:40:00,16.5,16.51,16.48,16.48,21400.0,16.0742,16.0839,16.0547,16.0547,21400.0
2010-11-08 14:45:00,16.48,16.49,16.48,16.48,18900.0,16.0547,16.0644,16.0547,16.0547,18900.0
2010-11-08 14:50:00,16.48,16.5,16.47,16.5,83000.0,16.0547,16.0742,16.0449,16.0742,83000.0
2010-11-08 14:55:00,16.51,16.51,16.5,16.5,18800.0,16.0839,16.0839,16.0742,16.0742,18800.0
2010-11-08 15:00:00,16.5,16.51,16.5,16.5,11800.0,16.0742,16.0839,16.0742,16.0742,11800.0
2010-11-08 15:05:00,16.5,16.51,16.49,16.5,62900.0,16.0742,16.0839,16.0644,16.0742,62900.0
2010-11-08 15:10:00,16.5,16.5,16.49,16.49,28700.0,16.0742,16.0742,16.0644,16.0644,28700.0
2010-11-08 15:15:00,16.49,16.51,16.47,16.48,121100.0,16.0644,16.0839,16.0449,16.0547,121100.0
2010-11-08 15:20:00,16.5,16.53,16.5,16.52,31600.0,16.0742,16.1034,16.0742,16.0936,31600.0
2010-11-08 15:25:00,16.52,16.53,16.51,16.51,22900.0,16.0936,16.1034,16.0839,16.0839,22900.0
2010-11-08 15:30:00,16.51,16.52,16.49,16.5,113000.0,16.0839,16.0936,16.0644,16.0742,113000.0
2010-11-08 15:35:00,16.5,16.53,16.49,16.52,165400.0,16.0742,16.1034,16.0644,16.0936,165400.0
2010-11-08 15:40:00,16.52,16.53,16.52,16.52,23000.0,16.0936,16.1034,16.0936,16.0936,23000.0
2010-11-08 15:45:00,16.53,16.53,16.5,16.51,159600.0,16.1034,16.1034,16.0742,16.0839,159600.0
2010-11-08 15:50:00,16.51,16.56,16.49,16.51,451500.0,16.0839,16.1326,16.0644,16.0839,451500.0
2010-11-08 15:55:00,16.5,16.53,16.5,16.53,375700.0,16.0742,16.1034,16.0742,16.1034,375700.0
2010-11-09 09:30:00,16.56,16.64,16.5,16.58,125900.0,16.1326,16.2105,16.0742,16.1521,125900.0
2010-11-09 09:35:00,16.57,16.67,16.54,16.58,115800.0,16.1424,16.2398,16.1131,16.1521,115800.0
2010-11-09 09:40:00,16.58,16.59,16.47,16.55,108200.0,16.1521,16.1618,16.0449,16.1229,108200.0
2010-11-09 09:45:00,16.54,16.54,16.45,16.45,61700.0,16.1131,16.1131,16.0255,16.0255,61700.0
2010-11-09 09:50:00,16.45,16.46,16.39,16.4,106000.0,16.0255,16.0352,15.967,15.9767,106000.0
2010-11-09 09:55:00,16.4,16.45,16.4,16.42,41100.0,15.9767,16.0255,15.9767,15.9962,41100.0
2010-11-09 10:00:00,16.43,16.44,16.4,16.43,130800.0,16.006,16.0157,15.9767,16.006,130800.0
2010-11-09 10:05:00,16.42,16.42,16.4,16.41,83100.0,15.9962,15.9962,15.9767,15.9865,83100.0
2010-11-09 10:10:00,16.41,16.42,16.4,16.4,36300.0,15.9865,15.9962,15.9767,15.9767,36300.0
2010-11-09 10:15:00,16.41,16.44,16.4,16.41,51800.0,15.9865,16.0157,15.9767,15.9865,51800.0
2010-11-09 10:20:00,16.41,16.52,16.4,16.5,83000.0,15.9865,16.0936,15.9767,16.0742,83000.0
2010-11-09 10:25:00,16.5,16.51,16.48,16.49,31700.0,16.0742,16.0839,16.0547,16.0644,31700.0
2010-11-09 10:30:00,16.48,16.49,16.45,16.45,134300.0,16.0547,16.0644,16.0255,16.0255,134300.0
2010-11-09 10:35:00,16.45,16.48,16.43,16.48,44900.0,16.0255,16.0547,16.006,16.0547,44900.0
2010-11-09 10:40:00,16.47,16.5,16.47,16.49,45700.0,16.0449,16.0742,16.0449,16.0644,45700.0
2010-11-09 10:45:00,16.5,16.5,16.46,16.47,39300.0,16.0742,16.0742,16.0352,16.0449,39300.0
2010-11-09 10:50:00,16.47,16.48,16.46,16.46,9500.0,16.0449,16.0547,16.0352,16.0352,9500.0
2010-11-09 10:55:00,16.46,16.48,16.46,16.48,30900.0,16.0352,16.0547,16.0352,16.0547,30900.0
2010-11-09 11:00:00,16.47,16.48,16.46,16.47,18200.0,16.0449,16.0547,16.0352,16.0449,18200.0
2010-11-09 11:05:00,16.46,16.47,16.44,16.45,45200.0,16.0352,16.0449,16.0157,16.0255,45200.0
2010-11-09 11:10:00,16.45,16.47,16.45,16.46,20500.0,16.0255,16.0449,16.0255,16.0352,20500.0
2010-11-09 11:15:00,16.46,16.47,16.46,16.46,13200.0,16.0352,16.0449,16.0352,16.0352,13200.0
2010-11-09 11:20:00,16.46,16.46,16.41,16.41,28000.0,16.0352,16.0352,15.9865,15.9865,28000.0
2010-11-09 11:25:00,16.41,16.42,16.41,16.42,15500.0,15.9865,15.9962,15.9865,15.9962,15500.0
2010-11-09 11:30:00,16.41,16.42,16.41,16.42,206500.0,15.9865,15.9962,15.9865,15.9962,206500.0
2010-11-09 11:35:00,16.41,16.45,16.41,16.44,28700.0,15.9865,16.0255,15.9865,16.0157,28700.0
2010-11-09 11:40:00,16.45,16.46,16.44,16.45,20300.0,16.0255,16.0352,16.0157,16.0255,20300.0
2010-11-09 11:45:00,16.46,16.46,16.45,16.45,30400.0,16.0352,16.0352,16.0255,16.0255,30400.0
2010-11-09 11:50:00,16.45,16.46,16.45,16.45,8800.0,16.0255,16.0352,16.0255,16.0255,8800.0
2010-11-09 11:55:00,16.45,16.46,16.38,16.38,93300.0,16.0255,16.0352,15.9573,15.9573,93300.0
2010-11-09 12:00:00,16.38,16.41,16.37,16.4,51700.0,15.9573,15.9865,15.9475,15.9767,51700.0
2010-11-09 12:05:00,16.4,16.41,16.39,16.39,21500.0,15.9767,15.9865,15.967,15.967,21500.0
2010-11-09 12:10:00,16.39,16.4,16.37,16.38,29200.0,15.967,15.9767,15.9475,15.9573,29200.0
2010-11-09 12:15:00,16.38,16.38,16.37,16.38,12800.0,15.9573,15.9573,15.9475,15.9573,12800.0
2010-11-09 12:20:00,16.37,16.38,16.35,16.35,42000.0,15.9475,15.9573,15.928,15.928,42000.0
2010-11-09 12:25:00,16.35,16.37,16.35,16.36,35100.0,15.928,15.9475,15.928,15.9378,35100.0
2010-11-09 12:30:00,16.37,16.38,16.34,16.34,42600.0,15.9475,15.9573,15.9183,15.9183,42600.0
2010-11-09 12:35:00,16.35,16.35,16.33,16.34,30300.0,15.928,15.928,15.9085,15.9183,30300.0
2010-11-09 12:40:00,16.33,16.36,16.33,16.36,18700.0,15.9085,15.9378,15.9085,15.9378,18700.0
2010-11-09 12:45:00,16.35,16.37,16.34,16.34,28600.0,15.928,15.9475,15.9183,15.9183,28600.0
2010-11-09 12:50:00,16.34,16.38,16.34,16.38,22300.0,15.9183,15.9573,15.9183,15.9573,22300.0
2010-11-09 12:55:00,16.38,16.38,16.37,16.37,6500.0,15.9573,15.9573,15.9475,15.9475,6500.0
2010-11-09 13:00:00,16.37,16.4,16.37,16.39,21500.0,15.9475,15.9767,15.9475,15.967,21500.0
2010-11-09 13:05:00,16.4,16.42,16.39,16.41,13800.0,15.9767,15.9962,15.967,15.9865,13800.0
2010-11-09 13:10:00,16.41,16.42,16.41,16.41,4800.0,15.9865,15.9962,15.9865,15.9865,4800.0
2010-11-09 13:15:00,16.41,16.43,16.41,16.42,43200.0,15.9865,16.006,15.9865,15.9962,43200.0
2010-11-09 13:20:00,16.43,16.43,16.42,16.43,17300.0,16.006,16.006,15.9962,16.006,17300.0
2010-11-09 13:25:00,16.42,16.43,16.41,16.42,47600.0,15.9962,16.006,15.9865,15.9962,47600.0
2010-11-09 13:30:00,16.41,16.43,16.41,16.43,49900.0,15.9865,16.006,15.9865,16.006,49900.0
2010-11-09 13:35:00,16.42,16.43,16.39,16.4,37200.0,15.9962,16.006,15.967,15.9767,37200.0
2010-11-09 13:40:00,16.4,16.4,16.37,16.38,37900.0,15.9767,15.9767,15.9475,15.9573,37900.0
2010-11-09 13:45:00,16.37,16.4,16.35,16.39,94300.0,15.9475,15.9767,15.928,15.967,94300.0
2010-11-09 13:50:00,16.39,16.42,16.37,16.39,93200.0,15.967,15.9962,15.9475,15.967,93200.0
2010-11-09 13:55:00,16.39,16.41,16.38,16.41,92900.0,15.967,15.9865,15.9573,15.9865,92900.0
2010-11-09 14:00:00,16.41,16.42,16.4,16.41,68000.0,15.9865,15.9962,15.9767,15.9865,68000.0
2010-11-09 14:05:00,16.41,16.42,16.4,16.41,28500.0,15.9865,15.9962,15.9767,15.9865,28500.0
2010-11-09 14:10:00,16.41,16.43,16.41,16.43,29800.0,15.9865,16.006,15.9865,16.006,29800.0
2010-11-09 14:15:00,16.42,16.45,16.42,16.43,49100.0,15.9962,16.0255,15.9962,16.006,49100.0
2010-11-09 14:20:00,16.42,16.43,16.4,16.4,30500.0,15.9962,16.006,15.9767,15.9767,30500.0
2010-11-09 14:25:00,16.4,16.43,16.4,16.43,49700.0,15.9767,16.006,15.9767,16.006,49700.0
2010-11-09 14:30:00,16.43,16.45,16.43,16.44,16700.0,16.006,16.0255,16.006,16.0157,16700.0
2010-11-09 14:35:00,16.44,16.47,16.44,16.46,43800.0,16.0157,16.0449,16.0157,16.0352,43800.0
2010-11-09 14:40:00,16.47,16.47,16.46,16.46,10300.0,16.0449,16.0449,16.0352,16.0352,10300.0
2010-11-09 14:45:00,16.46,16.47,16.45,16.47,44600.0,16.0352,16.0449,16.0255,16.0449,44600.0
2010-11-09 14:50:00,16.46,16.47,16.44,16.45,51200.0,16.0352,16.0449,16.0157,16.0255,51200.0
2010-11-09 14:55:00,16.46,16.47,16.43,16.45,154800.0,16.0352,16.0449,16.006,16.0255,154800.0
2010-11-09 15:00:00,16.45,16.45,16.41,16.43,199100.0,16.0255,16.0255,15.9865,16.006,199100.0
2010-11-09 15:05:00,16.43,16.43,16.42,16.42,169600.0,16.006,16.006,15.9962,15.9962,169600.0
2010-11-09 15:10:00,16.42,16.43,16.4,16.42,227800.0,15.9962,16.006,15.9767,15.9962,227800.0
2010-11-09 15:15:00,16.42,16.42,16.41,16.41,205400.0,15.9962,15.9962,15.9865,15.9865,205400.0
2010-11-09 15:20:00,16.42,16.42,16.39,16.41,141000.0,15.9962,15.9962,15.967,15.9865,141000.0
2010-11-09 15:25:00,16.4,16.42,16.39,16.4,127600.0,15.9767,15.9962,15.967,15.9767,127600.0
2010-11-09 15:30:00,16.4,16.4,16.38,16.39,240400.0,15.9767,15.9767,15.9573,15.967,240400.0
2010-11-09 15:35:00,16.39,16.4,16.34,16.35,90900.0,15.967,15.9767,15.9183,15.928,90900.0
2010-11-09 15:40:00,16.35,16.37,16.33,16.36,185100.0,15.928,15.9475,15.9085,15.9378,185100.0
2010-11-09 15:45:00,16.36,16.36,16.33,16.33,77800.0,15.9378,15.9378,15.9085,15.9085,77800.0
2010-11-09 15:50:00,16.34,16.35,16.33,16.35,182400.0,15.9183,15.928,15.9085,15.928,182400.0
2010-11-09 15:55:00,16.34,16.36,16.32,16.34,719900.0,15.9183,15.9378,15.8988,15.9183,719900.0
2010-11-10 09:30:00,16.35,16.39,16.22,16.25,105600.0,15.928,15.967,15.8014,15.8306,105600.0
2010-11-10 09:35:00,16.25,16.25,16.21,16.22,99600.0,15.8306,15.8306,15.7916,15.8014,99600.0
2010-11-10 09:40:00,16.21,16.23,16.17,16.2,178600.0,15.7916,15.8111,15.7527,15.7819,178600.0
2010-11-10 09:45:00,16.2,16.22,16.15,16.17,184200.0,15.7819,15.8014,15.7332,15.7527,184200.0
2010-11-10 09:50:00,16.17,16.2,16.11,16.2,162600.0,15.7527,15.7819,15.6942,15.7819,162600.0
2010-11-10 09:55:00,16.21,16.22,16.17,16.2,111900.0,15.7916,15.8014,15.7527,15.7819,111900.0
2010-11-10 10:00:00,16.2,16.2,16.16,16.17,84300.0,15.7819,15.7819,15.7429,15.7527,84300.0
2010-11-10 10:05:00,16.17,16.18,16.14,16.18,75000.0,15.7527,15.7624,15.7235,15.7624,75000.0
2010-11-10 10:10:00,16.17,16.18,16.16,16.17,81100.0,15.7527,15.7624,15.7429,15.7527,81100.0
2010-11-10 10:15:00,16.17,16.18,16.15,16.16,27900.0,15.7527,15.7624,15.7332,15.7429,27900.0
2010-11-10 10:20:00,16.16,16.17,16.1,16.12,91800.0,15.7429,15.7527,15.6845,15.704,91800.0
2010-11-10 10:25:00,16.12,16.12,16.04,16.05,59000.0,15.704,15.704,15.626,15.6358,59000.0
2010-11-10 10:30:00,16.06,16.1,16.05,16.08,80400.0,15.6455,15.6845,15.6358,15.665,80400.0
2010-11-10 10:35:00,16.08,16.1,16.07,16.09,102700.0,15.665,15.6845,15.6553,15.6747,102700.0
2010-11-10 10:40:00,16.09,16.12,16.07,16.08,141600.0,15.6747,15.704,15.6553,15.665,141600.0
2010-11-10 10:45:00,16.08,16.09,16.04,16.04,40900.0,15.665,15.6747,15.626,15.626,40900.0
2010-11-10 10:50:00,16.05,16.1,16.04,16.09,83600.0,15.6358,15.6845,15.626,15.6747,83600.0
2010-11-10 10:55:00,16.1,16.1,16.06,16.09,24400.0,15.6845,15.6845,15.6455,15.6747,24400.0
2010-11-10 11:00:00,16.08,16.12,16.08,16.12,39200.0,15.665,15.704,15.665,15.704,39200.0
2010-11-10 11:05:00,16.11,16.13,16.1,16.1,89200.0,15.6942,15.7137,15.6845,15.6845,89200.0
2010-11-10 11:10:00,16.1,16.12,16.1,16.11,26200.0,15.6845,15.704,15.6845,15.6942,26200.0
2010-11-10 11:15:00,16.11,16.11,16.09,16.1,38300.0,15.6942,15.6942,15.6747,15.6845,38300.0
2010-11-10 11:20:00,16.1,16.14,16.1,16.11,60100.0,15.6845,15.7235,15.6845,15.6942,60100.0
2010-11-10 11:25:00,16.11,16.16,16.11,16.15,22800.0,15.6942,15.7429,15.6942,15.7332,22800.0
2010-11-10 11:30:00,16.14,16.16,16.13,16.14,91800.0,15.7235,15.7429,15.7137,15.7235,91800.0
2010-11-10 11:35:00,16.13,16.14,16.13,16.14,19300.0,15.7137,15.7235,15.7137,15.7235,19300.0
2010-11-10 11:40:00,16.15,16.15,16.14,16.14,13400.0,15.7332,15.7332,15.7235,15.7235,13400.0
2010-11-10 11:45:00,16.15,16.16,16.13,16.14,198300.0,15.7332,15.7429,15.7137,15.7235,198300.0
2010-11-10 11:50:00,16.15,16.2,16.14,16.18,66500.0,15.7332,15.7819,15.7235,15.7624,66500.0
2010-11-10 11:55:00,16.18,16.2,16.17,16.17,21400.0,15.7624,15.7819,15.7527,15.7527,21400.0
2010-11-10 12:00:00,16.17,16.19,16.15,16.16,62600.0,15.7527,15.7722,15.7332,15.7429,62600.0
2010-11-10 12:05:00,16.17,16.17,16.14,16.16,31300.0,15.7527,15.7527,15.7235,15.7429,31300.0
2010-11-10 12:10:00,16.15,16.18,16.15,16.18,14300.0,15.7332,15.7624,15.7332,15.7624,14300.0
2010-11-10 12:15:00,16.17,16.18,16.15,16.16,20800.0,15.7527,15.7624,15.7332,15.7429,20800.0
2010-11-10 12:20:00,16.16,16.16,16.15,16.15,16000.0,15.7429,15.7429,15.7332,15.7332,16000.0
2010-11-10 12:25:00,16.16,16.17,16.15,16.15,12600.0,15.7429,15.7527,15.7332,15.7332,12600.0
2010-11-10 12:30:00,16.16,16.17,16.15,16.16,107500.0,15.7429,15.7527,15.7332,15.7429,107500.0
2010-11-10 12:35:00,16.17,16.18,16.16,16.16,66300.0,15.7527,15.7624,15.7429,15.7429,66300.0
2010-11-10 12:40:00,16.16,16.17,16.14,16.15,74800.0,15.7429,15.7527,15.7235,15.7332,74800.0
2010-11-10 12:45:00,16.15,16.15,16.14,16.14,4300.0,15.7332,15.7332,15.7235,15.7235,4300.0
2010-11-10 12:50:00,16.15,16.18,16.14,16.17,62800.0,15.7332,15.7624,15.7235,15.7527,62800.0
2010-11-10 12:55:00,16.17,16.18,16.15,16.15,64500.0,15.7527,15.7624,15.7332,15.7332,64500.0
2010-11-10 13:00:00,16.15,16.17,16.12,16.15,500000.0,15.7332,15.7527,15.704,15.7332,500000.0
2010-11-10 13:05:00,16.16,16.19,16.15,16.17,100700.0,15.7429,15.7722,15.7332,15.7527,100700.0
2010-11-10 13:10:00,16.18,16.19,16.14,16.14,53400.0,15.7624,15.7722,15.7235,15.7235,53400.0
2010-11-10 13:15:00,16.15,16.18,16.14,16.17,81800.0,15.7332,15.7624,15.7235,15.7527,81800.0
2010-11-10 13:20:00,16.16,16.17,16.15,16.15,52300.0,15.7429,15.7527,15.7332,15.7332,52300.0
2010-11-10 13:25:00,16.15,16.17,16.14,16.17,52200.0,15.7332,15.7527,15.7235,15.7527,52200.0
2010-11-10 13:30:00,16.17,16.2,16.16,16.19,59100.0,15.7527,15.7819,15.7429,15.7722,59100.0
2010-11-10 13:35:00,16.19,16.2,16.17,16.17,52400.0,15.7722,15.7819,15.7527,15.7527,52400.0
2010-11-10 13:40:00,16.18,16.18,16.17,16.17,26000.0,15.7624,15.7624,15.7527,15.7527,26000.0
2010-11-10 13:45:00,16.18,16.19,16.17,16.19,49200.0,15.7624,15.7722,15.7527,15.7722,49200.0
2010-11-10 13:50:00,16.18,16.18,16.16,16.16,67100.0,15.7624,15.7624,15.7429,15.7429,67100.0
2010-11-10 13:55:00,16.17,16.2,16.14,16.19,53200.0,15.7527,15.7819,15.7235,15.7722,53200.0
2010-11-10 14:00:00,16.19,16.2,16.18,16.2,103400.0,15.7722,15.7819,15.7624,15.7819,103400.0
2010-11-10 14:05:00,16.2,16.2,16.18,16.2,84700.0,15.7819,15.7819,15.7624,15.7819,84700.0
2010-11-10 14:10:00,16.19,16.19,16.18,16.19,17000.0,15.7722,15.7722,15.7624,15.7722,17000.0
2010-11-10 14:15:00,16.19,16.19,16.17,16.17,23200.0,15.7722,15.7722,15.7527,15.7527,23200.0
2010-11-10 14:20:00,16.18,16.18,16.16,16.18,148800.0,15.7624,15.7624,15.7429,15.7624,148800.0
2010-11-10 14:25:00,16.18,16.19,16.17,16.18,16000.0,15.7624,15.7722,15.7527,15.7624,16000.0
2010-11-10 14:30:00,16.18,16.19,16.18,16.18,40900.0,15.7624,15.7722,15.7624,15.7624,40900.0
2010-11-10 14:35:00,16.19,16.2,16.18,16.18,58900.0,15.7722,15.7819,15.7624,15.7624,58900.0
2010-11-10 14:40:00,16.19,16.2,16.18,16.18,62500.0,15.7722,15.7819,15.7624,15.7624,62500.0
2010-11-10 14:45:00,16.18,16.2,16.18,16.19,29300.0,15.7624,15.7819,15.7624,15.7722,29300.0
2010-11-10 14:50:00,16.18,16.19,16.18,16.19,44500.0,15.7624,15.7722,15.7624,15.7722,44500.0
2010-11-10 14:55:00,16.19,16.19,16.18,16.18,18700.0,15.7722,15.7722,15.7624,15.7624,18700.0
2010-11-10 15:00:00,16.18,16.19,16.18,16.19,37700.0,15.7624,15.7722,15.7624,15.7722,37700.0
2010-11-10 15:05:00,16.19,16.2,16.18,16.2,48500.0,15.7722,15.7819,15.7624,15.7819,48500.0
2010-11-10 15:10:00,16.2,16.21,16.19,16.2,75700.0,15.7819,15.7916,15.7722,15.7819,75700.0
2010-11-10 15:15:00,16.2,16.22,16.2,16.21,35400.0,15.7819,15.8014,15.7819,15.7916,35400.0
2010-11-10 15:20:00,16.22,16.25,16.22,16.24,91900.0,15.8014,15.8306,15.8014,15.8209,91900.0
2010-11-10 15:25:00,16.24,16.26,16.24,16.25,81100.0,15.8209,15.8404,15.8209,15.8306,81100.0
2010-11-10 15:30:00,16.25,16.25,16.24,16.24,177500.0,15.8306,15.8306,15.8209,15.8209,177500.0
2010-11-10 15:35:00,16.25,16.25,16.2,16.2,87400.0,15.8306,15.8306,15.7819,15.7819,87400.0
2010-11-10 15:40:00,16.2,16.21,16.18,16.19,69500.0,15.7819,15.7916,15.7624,15.7722,69500.0
2010-11-10 15:45:00,16.18,16.2,16.18,16.19,98200.0,15.7624,15.7819,15.7624,15.7722,98200.0
2010-11-10 15:50:00,16.19,16.2,16.19,16.19,52100.0,15.7722,15.7819,15.7722,15.7722,52100.0
2010-11-10 15:55:00,16.19,16.2,16.18,16.18,382200.0,15.7722,15.7819,15.7624,15.7624,382200.0
2010-11-11 09:30:00,16.09,16.12,15.94,15.98,94200.0,15.6747,15.704,15.5286,15.5676,94200.0
2010-11-11 09:35:00,15.97,15.98,15.9,15.91,57600.0,15.5578,15.5676,15.4896,15.4994,57600.0
2010-11-11 09:40:00,15.9,15.91,15.85,15.87,55300.0,15.4896,15.4994,15.4409,15.4604,55300.0
2010-11-11 09:45:00,15.87,15.93,15.85,15.92,64600.0,15.4604,15.5189,15.4409,15.5091,64600.0
2010-11-11 09:50:00,15.93,15.97,15.91,15.97,63300.0,15.5189,15.5578,15.4994,15.5578,63300.0
2010-11-11 09:55:00,15.97,15.99,15.94,15.95,66600.0,15.5578,15.5773,15.5286,15.5384,66600.0
2010-11-11 10:00:00,15.95,16.02,15.91,16.01,61700.0,15.5384,15.6066,15.4994,15.5968,61700.0
2010-11-11 10:05:00,16.01,16.02,15.98,16.02,95800.0,15.5968,15.6066,15.5676,15.6066,95800.0
2010-11-11 10:10:00,16.02,16.03,16.0,16.03,45000.0,15.6066,15.6163,15.5871,15.6163,45000.0
2010-11-11 10:15:00,16.03,16.08,16.02,16.07,78900.0,15.6163,15.665,15.6066,15.6553,78900.0
2010-11-11 10:20:00,16.06,16.08,16.05,16.06,31500.0,15.6455,15.665,15.6358,15.6455,31500.0
2010-11-11 10:25:00,16.06,16.11,16.06,16.08,49500.0,15.6455,15.6942,15.6455,15.665,49500.0
2010-11-11 10:30:00,16.08,16.09,16.04,16.08,72900.0,15.665,15.6747,15.626,15.665,72900.0
2010-11-11 10:35:00,16.08,16.09,16.05,16.07,82000.0,15.665,15.6747,15.6358,15.6553,82000.0
2010-11-11 10:40:00,16.07,16.09,16.06,16.09,35700.0,15.6553,15.6747,15.6455,15.6747,35700.0
2010-11-11 10:45:00,16.08,16.09,16.05,16.05,49600.0,15.665,15.6747,15.6358,15.6358,49600.0
2010-11-11 10:50:00,16.06,16.06,16.02,16.04,35500.0,15.6455,15.6455,15.6066,15.626,35500.0
2010-11-11 10:55:00,16.03,16.07,16.03,16.06,23100.0,15.6163,15.6553,15.6163,15.6455,23100.0
2010-11-11 11:00:00,16.06,16.07,16.02,16.05,67300.0,15.6455,15.6553,15.6066,15.6358,67300.0
2010-11-11 11:05:00,16.05,16.05,16.02,16.02,43800.0,15.6358,15.6358,15.6066,15.6066,43800.0
2010-11-11 11:10:00,16.02,16.06,16.02,16.05,26800.0,15.6066,15.6455,15.6066,15.6358,26800.0
2010-11-11 11:15:00,16.06,16.06,16.03,16.06,23600.0,15.6455,15.6455,15.6163,15.6455,23600.0
2010-11-11 11:20:00,16.05,16.05,16.04,16.04,5300.0,15.6358,15.6358,15.626,15.626,5300.0
2010-11-11 11:25:00,16.05,16.05,16.02,16.03,51000.0,15.6358,15.6358,15.6066,15.6163,51000.0
2010-11-11 11:30:00,16.03,16.05,16.02,16.02,21500.0,15.6163,15.6358,15.6066,15.6066,21500.0
2010-11-11 11:35:00,16.03,16.04,16.02,16.02,36500.0,15.6163,15.626,15.6066,15.6066,36500.0
2010-11-11 11:40:00,16.02,16.03,16.0,16.0,40600.0,15.6066,15.6163,15.5871,15.5871,40600.0
2010-11-11 11:45:00,16.0,16.0,15.98,16.0,88600.0,15.5871,15.5871,15.5676,15.5871,88600.0
2010-11-11 11:50:00,15.99,16.0,15.98,15.99,136700.0,15.5773,15.5871,15.5676,15.5773,136700.0
2010-11-11 11:55:00,15.99,16.0,15.98,15.98,44500.0,15.5773,15.5871,15.5676,15.5676,44500.0
2010-11-11 12:00:00,15.98,15.99,15.98,15.98,33000.0,15.5676,15.5773,15.5676,15.5676,33000.0
2010-11-11 12:05:00,15.99,16.0,15.98,15.99,63600.0,15.5773,15.5871,15.5676,15.5773,63600.0
2010-11-11 12:10:00,15.99,16.0,15.98,15.99,36500.0,15.5773,15.5871,15.5676,15.5773,36500.0
2010-11-11 12:15:00,16.0,16.01,15.98,15.99,131800.0,15.5871,15.5968,15.5676,15.5773,131800.0
2010-11-11 12:20:00,15.98,16.0,15.98,15.99,61700.0,15.5676,15.5871,15.5676,15.5773,61700.0
2010-11-11 12:25:00,15.99,16.0,15.95,15.98,55800.0,15.5773,15.5871,15.5384,15.5676,55800.0
2010-11-11 12:30:00,15.98,16.0,15.98,15.99,16500.0,15.5676,15.5871,15.5676,15.5773,16500.0
2010-11-11 12:35:00,16.0,16.0,15.98,15.99,24000.0,15.5871,15.5871,15.5676,15.5773,24000.0
2010-11-11 12:40:00,15.99,16.0,15.99,15.99,8900.0,15.5773,15.5871,15.5773,15.5773,8900.0
2010-11-11 12:45:00,15.99,16.0,15.99,16.0,5900.0,15.5773,15.5871,15.5773,15.5871,5900.0
2010-11-11 12:50:00,16.0,16.0,15.99,16.0,5900.0,15.5871,15.5871,15.5773,15.5871,5900.0
2010-11-11 12:55:00,16.0,16.0,15.99,16.0,31700.0,15.5871,15.5871,15.5773,15.5871,31700.0
2010-11-11 13:00:00,15.99,16.0,15.99,15.99,12100.0,15.5773,15.5871,15.5773,15.5773,12100.0
2010-11-11 13:05:00,15.99,16.0,15.99,16.0,13300.0,15.5773,15.5871,15.5773,15.5871,13300.0
2010-11-11 13:10:00,15.99,16.0,15.99,15.99,12600.0,15.5773,15.5871,15.5773,15.5773,12600.0
2010-11-11 13:15:00,15.99,16.0,15.99,15.99,10200.0,15.5773,15.5871,15.5773,15.5773,10200.0
2010-11-11 13:20:00,16.0,16.0,15.99,15.99,6800.0,15.5871,15.5871,15.5773,15.5773,6800.0
2010-11-11 13:25:00,16.0,16.0,15.99,16.0,5300.0,15.5871,15.5871,15.5773,15.5871,5300.0
2010-11-11 13:30:00,15.99,16.0,15.99,16.0,14800.0,15.5773,15.5871,15.5773,15.5871,14800.0
2010-11-11 13:35:00,15.99,16.0,15.99,16.0,67200.0,15.5773,15.5871,15.5773,15.5871,67200.0
2010-11-11 13:40:00,15.99,16.01,15.99,15.99,64100.0,15.5773,15.5968,15.5773,15.5773,64100.0
2010-11-11 13:45:00,15.99,16.02,15.99,16.02,154500.0,15.5773,15.6066,15.5773,15.6066,154500.0
2010-11-11 13:50:00,16.01,16.03,16.01,16.03,82300.0,15.5968,15.6163,15.5968,15.6163,82300.0
2010-11-11 13:55:00,16.02,16.03,16.01,16.01,40500.0,15.6066,15.6163,15.5968,15.5968,40500.0
2010-11-11 14:00:00,16.01,16.02,16.0,16.01,46300.0,15.5968,15.6066,15.5871,15.5968,46300.0
2010-11-11 14:05:00,16.0,16.0,15.99,15.99,72700.0,15.5871,15.5871,15.5773,15.5773,72700.0
2010-11-11 14:10:00,16.0,16.01,15.99,16.0,96100.0,15.5871,15.5968,15.5773,15.5871,96100.0
2010-11-11 14:15:00,16.0,16.0,15.99,16.0,54300.0,15.5871,15.5871,15.5773,15.5871,54300.0
2010-11-11 14:20:00,16.0,16.01,15.99,15.99,232600.0,15.5871,15.5968,15.5773,15.5773,232600.0
2010-11-11 14:25:00,15.98,16.0,15.98,15.99,98900.0,15.5676,15.5871,15.5676,15.5773,98900.0
2010-11-11 14:30:00,16.0,16.01,15.99,16.01,108300.0,15.5871,15.5968,15.5773,15.5968,108300.0
2010-11-11 14:35:00,16.01,16.01,16.0,16.01,28500.0,15.5968,15.5968,15.5871,15.5968,28500.0
2010-11-11 14:40:00,16.0,16.02,16.0,16.01,46100.0,15.5871,15.6066,15.5871,15.5968,46100.0
2010-11-11 14:45:00,16.02,16.02,16.0,16.0,77800.0,15.6066,15.6066,15.5871,15.5871,77800.0
2010-11-11 14:50:00,16.0,16.01,16.0,16.01,29700.0,15.5871,15.5968,15.5871,15.5968,29700.0
2010-11-11 14:55:00,16.01,16.04,16.0,16.03,102700.0,15.5968,15.626,15.5871,15.6163,102700.0
2010-11-11 15:00:00,16.04,16.04,16.02,16.02,54300.0,15.626,15.626,15.6066,15.6066,54300.0
2010-11-11 15:05:00,16.03,16.03,16.0,16.01,106500.0,15.6163,15.6163,15.5871,15.5968,106500.0
2010-11-11 15:10:00,16.01,16.02,16.0,16.02,56700.0,15.5968,15.6066,15.5871,15.6066,56700.0
2010-11-11 15:15:00,16.02,16.03,16.01,16.02,59800.0,15.6066,15.6163,15.5968,15.6066,59800.0
2010-11-11 15:20:00,16.03,16.03,16.01,16.01,50900.0,15.6163,15.6163,15.5968,15.5968,50900.0
2010-11-11 15:25:00,16.01,16.04,16.01,16.04,90800.0,15.5968,15.626,15.5968,15.626,90800.0
2010-11-11 15:30:00,16.03,16.04,16.0,16.0,85200.0,15.6163,15.626,15.5871,15.5871,85200.0
2010-11-11 15:35:00,16.0,16.01,16.0,16.0,51900.0,15.5871,15.5968,15.5871,15.5871,51900.0
2010-11-11 15:40:00,16.01,16.01,15.99,16.0,116900.0,15.5968,15.5968,15.5773,15.5871,116900.0
2010-11-11 15:45:00,16.0,16.0,15.99,15.99,67200.0,15.5871,15.5871,15.5773,15.5773,67200.0
2010-11-11 15:50:00,15.99,16.0,15.99,16.0,86600.0,15.5773,15.5871,15.5773,15.5871,86600.0
2010-11-11 15:55:00,15.99,16.0,15.98,15.99,379300.0,15.5773,15.5871,15.5676,15.5773,379300.0
2010-11-12 09:30:00,15.84,15.89,15.79,15.86,93900.0,15.4312,15.4799,15.3825,15.4507,93900.0
2010-11-12 09:35:00,15.86,15.92,15.84,15.9,83900.0,15.4507,15.5091,15.4312,15.4896,83900.0
2010-11-12 09:40:00,15.9,15.94,15.86,15.94,24100.0,15.4896,15.5286,15.4507,15.5286,24100.0
2010-11-12 09:45:00,15.94,15.98,15.94,15.97,37600.0,15.5286,15.5676,15.5286,15.5578,37600.0
2010-11-12 09:50:00,15.97,15.98,15.94,15.98,41000.0,15.5578,15.5676,15.5286,15.5676,41000.0
2010-11-12 09:55:00,15.98,15.99,15.94,15.97,60700.0,15.5676,15.5773,15.5286,15.5578,60700.0
2010-11-12 10:00:00,15.97,16.0,15.96,15.97,40300.0,15.5578,15.5871,15.5481,15.5578,40300.0
2010-11-12 10:05:00,15.98,15.98,15.91,15.92,186400.0,15.5676,15.5676,15.4994,15.5091,186400.0
2010-11-12 10:10:00,15.93,15.93,15.9,15.9,43200.0,15.5189,15.5189,15.4896,15.4896,43200.0
2010-11-12 10:15:00,15.91,15.93,15.89,15.91,111600.0,15.4994,15.5189,15.4799,15.4994,111600.0
2010-11-12 10:20:00,15.9,15.91,15.87,15.88,88000.0,15.4896,15.4994,15.4604,15.4702,88000.0
2010-11-12 10:25:00,15.88,15.88,15.83,15.85,63900.0,15.4702,15.4702,15.4215,15.4409,63900.0
2010-11-12 10:30:00,15.85,15.85,15.79,15.82,130500.0,15.4409,15.4409,15.3825,15.4117,130500.0
2010-11-12 10:35:00,15.81,15.82,15.76,15.78,64700.0,15.402,15.4117,15.3533,15.3727,64700.0
2010-11-12 10:40:00,15.78,15.79,15.75,15.77,68000.0,15.3727,15.3825,15.3435,15.363,68000.0
2010-11-12 10:45:00,15.77,15.79,15.75,15.77,64100.0,15.363,15.3825,15.3435,15.363,64100.0
2010-11-12 10:50:00,15.76,15.77,15.71,15.74,97400.0,15.3533,15.363,15.3046,15.3338,97400.0
2010-11-12 10:55:00,15.73,15.77,15.72,15.72,101900.0,15.324,15.363,15.3143,15.3143,101900.0
2010-11-12 11:00:00,15.73,15.74,15.73,15.74,36700.0,15.324,15.3338,15.324,15.3338,36700.0
2010-11-12 11:05:00,15.73,15.74,15.66,15.67,103700.0,15.324,15.3338,15.2558,15.2656,103700.0
2010-11-12 11:10:00,15.67,15.7,15.66,15.68,54300.0,15.2656,15.2948,15.2558,15.2753,54300.0
2010-11-12 11:15:00,15.68,15.69,15.66,15.68,26600.0,15.2753,15.2851,15.2558,15.2753,26600.0
2010-11-12 11:20:00,15.67,15.7,15.67,15.7,15000.0,15.2656,15.2948,15.2656,15.2948,15000.0
2010-11-12 11:25:00,15.7,15.74,15.69,15.72,95700.0,15.2948,15.3338,15.2851,15.3143,95700.0
2010-11-12 11:30:00,15.72,15.74,15.72,15.73,36100.0,15.3143,15.3338,15.3143,15.324,36100.0
2010-11-12 11:35:00,15.74,15.75,15.72,15.74,46200.0,15.3338,15.3435,15.3143,15.3338,46200.0
2010-11-12 11:40:00,15.74,15.75,15.72,15.72,51100.0,15.3338,15.3435,15.3143,15.3143,51100.0
2010-11-12 11:45:00,15.73,15.74,15.71,15.73,34900.0,15.324,15.3338,15.3046,15.324,34900.0
2010-11-12 11:50:00,15.73,15.73,15.68,15.71,112600.0,15.324,15.324,15.2753,15.3046,112600.0
2010-11-12 11:55:00,15.71,15.74,15.71,15.72,80600.0,15.3046,15.3338,15.3046,15.3143,80600.0
2010-11-12 12:00:00,15.73,15.76,15.73,15.76,68600.0,15.324,15.3533,15.324,15.3533,68600.0
2010-11-12 12:05:00,15.75,15.76,15.74,15.74,31600.0,15.3435,15.3533,15.3338,15.3338,31600.0
2010-11-12 12:10:00,15.74,15.76,15.74,15.75,73800.0,15.3338,15.3533,15.3338,15.3435,73800.0
2010-11-12 12:15:00,15.75,15.76,15.73,15.73,56100.0,15.3435,15.3533,15.324,15.324,56100.0
2010-11-12 12:20:00,15.74,15.74,15.69,15.71,75800.0,15.3338,15.3338,15.2851,15.3046,75800.0
2010-11-12 12:25:00,15.7,15.71,15.68,15.69,28900.0,15.2948,15.3046,15.2753,15.2851,28900.0
2010-11-12 12:30:00,15.69,15.73,15.69,15.7,122700.0,15.2851,15.324,15.2851,15.2948,122700.0
2010-11-12 12:35:00,15.69,15.69,15.66,15.67,97800.0,15.2851,15.2851,15.2558,15.2656,97800.0
2010-11-12 12:40:00,15.67,15.69,15.67,15.67,40100.0,15.2656,15.2851,15.2656,15.2656,40100.0
2010-11-12 12:45:00,15.68,15.68,15.65,15.65,48900.0,15.2753,15.2753,15.2461,15.2461,48900.0
2010-11-12 12:50:00,15.65,15.66,15.64,15.66,40000.0,15.2461,15.2558,15.2364,15.2558,40000.0
2010-11-12 12:55:00,15.65,15.68,15.65,15.67,51600.0,15.2461,15.2753,15.2461,15.2656,51600.0
2010-11-12 13:00:00,15.67,15.68,15.65,15.68,40100.0,15.2656,15.2753,15.2461,15.2753,40100.0
2010-11-12 13:05:00,15.68,15.72,15.68,15.7,24100.0,15.2753,15.3143,15.2753,15.2948,24100.0
2010-11-12 13:10:00,15.71,15.74,15.71,15.73,23900.0,15.3046,15.3338,15.3046,15.324,23900.0
2010-11-12 13:15:00,15.74,15.74,15.69,15.69,43400.0,15.3338,15.3338,15.2851,15.2851,43400.0
2010-11-12 13:20:00,15.69,15.69,15.66,15.67,18500.0,15.2851,15.2851,15.2558,15.2656,18500.0
2010-11-12 13:25:00,15.66,15.68,15.66,15.66,55500.0,15.2558,15.2753,15.2558,15.2558,55500.0
2010-11-12 13:30:00,15.66,15.68,15.65,15.66,47700.0,15.2558,15.2753,15.2461,15.2558,47700.0
2010-11-12 13:35:00,15.66,15.67,15.65,15.67,19100.0,15.2558,15.2656,15.2461,15.2656,19100.0
2010-11-12 13:40:00,15.67,15.68,15.66,15.67,16000.0,15.2656,15.2753,15.2558,15.2656,16000.0
2010-11-12 13:45:00,15.66,15.67,15.65,15.67,21500.0,15.2558,15.2656,15.2461,15.2656,21500.0
2010-11-12 13:50:00,15.66,15.67,15.64,15.64,22600.0,15.2558,15.2656,15.2364,15.2364,22600.0
2010-11-12 13:55:00,15.64,15.65,15.63,15.65,45100.0,15.2364,15.2461,15.2266,15.2461,45100.0
2010-11-12 14:00:00,15.65,15.67,15.64,15.67,23600.0,15.2461,15.2656,15.2364,15.2656,23600.0
2010-11-12 14:05:00,15.66,15.7,15.66,15.7,35300.0,15.2558,15.2948,15.2558,15.2948,35300.0
2010-11-12 14:10:00,15.7,15.7,15.69,15.7,12700.0,15.2948,15.2948,15.2851,15.2948,12700.0
2010-11-12 14:15:00,15.7,15.73,15.69,15.73,94800.0,15.2948,15.324,15.2851,15.324,94800.0
2010-11-12 14:20:00,15.73,15.73,15.72,15.73,11900.0,15.324,15.324,15.3143,15.324,11900.0
2010-11-12 14:25:00,15.73,15.73,15.72,15.73,9200.0,15.324,15.324,15.3143,15.324,9200.0
2010-11-12 14:30:00,15.73,15.76,15.71,15.76,61000.0,15.324,15.3533,15.3046,15.3533,61000.0
2010-11-12 14:35:00,15.76,15.76,15.73,15.75,64300.0,15.3533,15.3533,15.324,15.3435,64300.0
2010-11-12 14:40:00,15.75,15.75,15.74,15.75,27100.0,15.3435,15.3435,15.3338,15.3435,27100.0
2010-11-12 14:45:00,15.75,15.78,15.74,15.78,24600.0,15.3435,15.3727,15.3338,15.3727,24600.0
2010-11-12 14:50:00,15.78,15.8,15.77,15.8,24600.0,15.3727,15.3922,15.363,15.3922,24600.0
2010-11-12 14:55:00,15.8,15.8,15.77,15.79,129200.0,15.3922,15.3922,15.363,15.3825,129200.0
2010-11-12 15:00:00,15.78,15.8,15.78,15.8,69300.0,15.3727,15.3922,15.3727,15.3922,69300.0
2010-11-12 15:05:00,15.8,15.85,15.8,15.83,97900.0,15.3922,15.4409,15.3922,15.4215,97900.0
2010-11-12 15:10:00,15.84,15.85,15.83,15.85,21500.0,15.4312,15.4409,15.4215,15.4409,21500.0
2010-11-12 15:15:00,15.84,15.84,15.82,15.83,59500.0,15.4312,15.4312,15.4117,15.4215,59500.0
2010-11-12 15:20:00,15.84,15.85,15.81,15.81,82300.0,15.4312,15.4409,15.402,15.402,82300.0
2010-11-12 15:25:00,15.82,15.82,15.78,15.8,31000.0,15.4117,15.4117,15.3727,15.3922,31000.0
2010-11-12 15:30:00,15.79,15.82,15.77,15.82,87500.0,15.3825,15.4117,15.363,15.4117,87500.0
2010-11-12 15:35:00,15.82,15.82,15.79,15.79,57200.0,15.4117,15.4117,15.3825,15.3825,57200.0
2010-11-12 15:40:00,15.79,15.8,15.78,15.79,32500.0,15.3825,15.3922,15.3727,15.3825,32500.0
2010-11-12 15:45:00,15.78,15.8,15.78,15.8,51400.0,15.3727,15.3922,15.3727,15.3922,51400.0
2010-11-12 15:50:00,15.79,15.81,15.76,15.77,163700.0,15.3825,15.402,15.3533,15.363,163700.0
2010-11-12 15:55:00,15.77,15.83,15.76,15.83,441500.0,15.363,15.4215,15.3533,15.4215,441500.0
2010-11-15 09:30:00,15.92,15.93,15.69,15.71,145300.0,15.5091,15.5189,15.2851,15.3046,145300.0
2010-11-15 09:35:00,15.7,15.76,15.69,15.74,59300.0,15.2948,15.3533,15.2851,15.3338,59300.0
2010-11-15 09:40:00,15.74,15.77,15.7,15.77,48600.0,15.3338,15.363,15.2948,15.363,48600.0
2010-11-15 09:45:00,15.76,15.77,15.72,15.73,59200.0,15.3533,15.363,15.3143,15.324,59200.0
2010-11-15 09:50:00,15.73,15.73,15.7,15.71,77600.0,15.324,15.324,15.2948,15.3046,77600.0
2010-11-15 09:55:00,15.71,15.71,15.7,15.7,47600.0,15.3046,15.3046,15.2948,15.2948,47600.0
2010-11-15 10:00:00,15.7,15.71,15.68,15.69,72300.0,15.2948,15.3046,15.2753,15.2851,72300.0
2010-11-15 10:05:00,15.7,15.7,15.65,15.66,105200.0,15.2948,15.2948,15.2461,15.2558,105200.0
2010-11-15 10:10:00,15.65,15.65,15.61,15.65,127700.0,15.2461,15.2461,15.2071,15.2461,127700.0
2010-11-15 10:15:00,15.65,15.65,15.64,15.65,35500.0,15.2461,15.2461,15.2364,15.2461,35500.0
2010-11-15 10:20:00,15.65,15.67,15.61,15.67,90800.0,15.2461,15.2656,15.2071,15.2656,90800.0
2010-11-15 10:25:00,15.66,15.68,15.66,15.67,24300.0,15.2558,15.2753,15.2558,15.2656,24300.0
2010-11-15 10:30:00,15.67,15.7,15.66,15.68,56500.0,15.2656,15.2948,15.2558,15.2753,56500.0
2010-11-15 10:35:00,15.68,15.7,15.66,15.7,51100.0,15.2753,15.2948,15.2558,15.2948,51100.0
2010-11-15 10:40:00,15.7,15.7,15.69,15.7,42300.0,15.2948,15.2948,15.2851,15.2948,42300.0
2010-11-15 10:45:00,15.7,15.7,15.69,15.7,17000.0,15.2948,15.2948,15.2851,15.2948,17000.0
2010-11-15 10:50:00,15.69,15.7,15.67,15.67,36900.0,15.2851,15.2948,15.2656,15.2656,36900.0
2010-11-15 10:55:00,15.67,15.68,15.67,15.68,8900.0,15.2656,15.2753,15.2656,15.2753,8900.0
2010-11-15 11:00:00,15.67,15.68,15.65,15.66,70700.0,15.2656,15.2753,15.2461,15.2558,70700.0
2010-11-15 11:05:00,15.65,15.66,15.65,15.65,9500.0,15.2461,15.2558,15.2461,15.2461,9500.0
2010-11-15 11:10:00,15.65,15.68,15.65,15.68,32100.0,15.2461,15.2753,15.2461,15.2753,32100.0
2010-11-15 11:15:00,15.68,15.7,15.67,15.7,26700.0,15.2753,15.2948,15.2656,15.2948,26700.0
2010-11-15 11:20:00,15.7,15.7,15.67,15.68,29700.0,15.2948,15.2948,15.2656,15.2753,29700.0
2010-11-15 11:25:00,15.68,15.68,15.67,15.68,8900.0,15.2753,15.2753,15.2656,15.2753,8900.0
2010-11-15 11:30:00,15.67,15.68,15.67,15.67,8200.0,15.2656,15.2753,15.2656,15.2656,8200.0
2010-11-15 11:35:00,15.67,15.72,15.67,15.72,28900.0,15.2656,15.3143,15.2656,15.3143,28900.0
2010-11-15 11:40:00,15.72,15.75,15.71,15.74,56300.0,15.3143,15.3435,15.3046,15.3338,56300.0
2010-11-15 11:45:00,15.74,15.77,15.73,15.77,39900.0,15.3338,15.363,15.324,15.363,39900.0
2010-11-15 11:50:00,15.76,15.78,15.74,15.78,37300.0,15.3533,15.3727,15.3338,15.3727,37300.0
2010-11-15 11:55:00,15.78,15.8,15.77,15.8,71800.0,15.3727,15.3922,15.363,15.3922,71800.0
2010-11-15 12:00:00,15.79,15.8,15.75,15.76,69900.0,15.3825,15.3922,15.3435,15.3533,69900.0
2010-11-15 12:05:00,15.75,15.76,15.74,15.74,26600.0,15.3435,15.3533,15.3338,15.3338,26600.0
2010-11-15 12:10:00,15.75,15.75,15.72,15.73,64400.0,15.3435,15.3435,15.3143,15.324,64400.0
2010-11-15 12:15:00,15.73,15.73,15.7,15.71,29800.0,15.324,15.324,15.2948,15.3046,29800.0
2010-11-15 12:20:00,15.71,15.71,15.69,15.71,21800.0,15.3046,15.3046,15.2851,15.3046,21800.0
2010-11-15 12:25:00,15.7,15.74,15.7,15.72,24900.0,15.2948,15.3338,15.2948,15.3143,24900.0
2010-11-15 12:30:00,15.72,15.74,15.71,15.74,35200.0,15.3143,15.3338,15.3046,15.3338,35200.0
2010-11-15 12:35:00,15.73,15.75,15.73,15.75,7100.0,15.324,15.3435,15.324,15.3435,7100.0
2010-11-15 12:40:00,15.75,15.75,15.74,15.74,21300.0,15.3435,15.3435,15.3338,15.3338,21300.0
2010-11-15 12:45:00,15.75,15.75,15.74,15.75,8900.0,15.3435,15.3435,15.3338,15.3435,8900.0
2010-11-15 12:50:00,15.75,15.75,15.74,15.74,28100.0,15.3435,15.3435,15.3338,15.3338,28100.0
2010-11-15 12:55:00,15.74,15.75,15.74,15.75,15100.0,15.3338,15.3435,15.3338,15.3435,15100.0
2010-11-15 13:00:00,15.74,15.75,15.73,15.73,22700.0,15.3338,15.3435,15.324,15.324,22700.0
2010-11-15 13:05:00,15.73,15.73,15.73,15.73,5600.0,15.324,15.324,15.324,15.324,5600.0
2010-11-15 13:10:00,15.73,15.74,15.73,15.74,8900.0,15.324,15.3338,15.324,15.3338,8900.0
2010-11-15 13:15:00,15.73,15.74,15.73,15.74,7400.0,15.324,15.3338,15.324,15.3338,7400.0
2010-11-15 13:20:00,15.73,15.74,15.73,15.73,2600.0,15.324,15.3338,15.324,15.324,2600.0
2010-11-15 13:25:00,15.74,15.75,15.73,15.75,64300.0,15.3338,15.3435,15.324,15.3435,64300.0
2010-11-15 13:30:00,15.74,15.77,15.74,15.77,12300.0,15.3338,15.363,15.3338,15.363,12300.0
2010-11-15 13:35:00,15.77,15.77,15.75,15.75,17900.0,15.363,15.363,15.3435,15.3435,17900.0
2010-11-15 13:40:00,15.75,15.79,15.75,15.77,29300.0,15.3435,15.3825,15.3435,15.363,29300.0
2010-11-15 13:45:00,15.77,15.77,15.76,15.77,6200.0,15.363,15.363,15.3533,15.363,6200.0
2010-11-15 13:50:00,15.76,15.77,15.76,15.77,5700.0,15.3533,15.363,15.3533,15.363,5700.0
2010-11-15 13:55:00,15.77,15.77,15.75,15.75,17100.0,15.363,15.363,15.3435,15.3435,17100.0
2010-11-15 14:00:00,15.75,15.75,15.74,15.75,35300.0,15.3435,15.3435,15.3338,15.3435,35300.0
2010-11-15 14:05:00,15.75,15.76,15.74,15.75,22100.0,15.3435,15.3533,15.3338,15.3435,22100.0
2010-11-15 14:10:00,15.75,15.75,15.74,15.74,18300.0,15.3435,15.3435,15.3338,15.3338,18300.0
2010-11-15 14:15:00,15.74,15.78,15.74,15.76,102400.0,15.3338,15.3727,15.3338,15.3533,102400.0
2010-11-15 14:20:00,15.76,15.77,15.74,15.77,63400.0,15.3533,15.363,15.3338,15.363,63400.0
2010-11-15 14:25:00,15.76,15.78,15.76,15.76,17100.0,15.3533,15.3727,15.3533,15.3533,17100.0
2010-11-15 14:30:00,15.77,15.81,15.77,15.8,187600.0,15.363,15.402,15.363,15.3922,187600.0
2010-11-15 14:35:00,15.81,15.81,15.79,15.79,238600.0,15.402,15.402,15.3825,15.3825,238600.0
2010-11-15 14:40:00,15.79,15.79,15.78,15.79,22500.0,15.3825,15.3825,15.3727,15.3825,22500.0
2010-11-15 14:45:00,15.79,15.79,15.78,15.79,17500.0,15.3825,15.3825,15.3727,15.3825,17500.0
2010-11-15 14:50:00,15.79,15.81,15.78,15.79,53000.0,15.3825,15.402,15.3727,15.3825,53000.0
2010-11-15 14:55:00,15.79,15.79,15.78,15.78,23300.0,15.3825,15.3825,15.3727,15.3727,23300.0
2010-11-15 15:00:00,15.77,15.78,15.76,15.77,19200.0,15.363,15.3727,15.3533,15.363,19200.0
2010-11-15 15:05:00,15.76,15.77,15.76,15.76,17900.0,15.3533,15.363,15.3533,15.3533,17900.0
2010-11-15 15:10:00,15.77,15.78,15.76,15.77,69300.0,15.363,15.3727,15.3533,15.363,69300.0
2010-11-15 15:15:00,15.76,15.79,15.74,15.79,188000.0,15.3533,15.3825,15.3338,15.3825,188000.0
2010-11-15 15:20:00,15.78,15.78,15.76,15.77,86600.0,15.3727,15.3727,15.3533,15.363,86600.0
2010-11-15 15:25:00,15.77,15.8,15.76,15.8,108000.0,15.363,15.3922,15.3533,15.3922,108000.0
2010-11-15 15:30:00,15.79,15.8,15.76,15.77,47600.0,15.3825,15.3922,15.3533,15.363,47600.0
2010-11-15 15:35:00,15.76,15.77,15.73,15.76,69000.0,15.3533,15.363,15.324,15.3533,69000.0
2010-11-15 15:40:00,15.76,15.77,15.73,15.73,92300.0,15.3533,15.363,15.324,15.324,92300.0
2010-11-15 15:45:00,15.73,15.74,15.71,15.72,73300.0,15.324,15.3338,15.3046,15.3143,73300.0
2010-11-15 15:50:00,15.71,15.72,15.68,15.68,84500.0,15.3046,15.3143,15.2753,15.2753,84500.0
2010-11-15 15:55:00,15.68,15.71,15.68,15.69,135600.0,15.2753,15.3046,15.2753,15.2851,135600.0
2010-11-16 09:30:00,15.52,15.54,15.42,15.5,257600.0,15.1195,15.1389,15.022,15.1,257600.0
2010-11-16 09:35:00,15.5,15.57,15.5,15.55,94900.0,15.1,15.1682,15.1,15.1487,94900.0
2010-11-16 09:40:00,15.55,15.58,15.51,15.52,119300.0,15.1487,15.1779,15.1097,15.1195,119300.0
2010-11-16 09:45:00,15.52,15.53,15.5,15.52,73000.0,15.1195,15.1292,15.1,15.1195,73000.0
2010-11-16 09:50:00,15.52,15.53,15.51,15.53,42900.0,15.1195,15.1292,15.1097,15.1292,42900.0
2010-11-16 09:55:00,15.53,15.58,15.52,15.57,52800.0,15.1292,15.1779,15.1195,15.1682,52800.0
2010-11-16 10:00:00,15.56,15.61,15.56,15.61,73500.0,15.1584,15.2071,15.1584,15.2071,73500.0
2010-11-16 10:05:00,15.6,15.64,15.59,15.64,43800.0,15.1974,15.2364,15.1876,15.2364,43800.0
2010-11-16 10:10:00,15.63,15.67,15.62,15.66,81200.0,15.2266,15.2656,15.2169,15.2558,81200.0
2010-11-16 10:15:00,15.66,15.71,15.66,15.7,148300.0,15.2558,15.3046,15.2558,15.2948,148300.0
2010-11-16 10:20:00,15.7,15.71,15.62,15.62,31600.0,15.2948,15.3046,15.2169,15.2169,31600.0
2010-11-16 10:25:00,15.62,15.65,15.6,15.62,33200.0,15.2169,15.2461,15.1974,15.2169,33200.0
2010-11-16 10:30:00,15.61,15.61,15.54,15.54,34800.0,15.2071,15.2071,15.1389,15.1389,34800.0
2010-11-16 10:35:00,15.54,15.56,15.52,15.55,62900.0,15.1389,15.1584,15.1195,15.1487,62900.0
2010-11-16 10:40:00,15.55,15.62,15.55,15.61,90300.0,15.1487,15.2169,15.1487,15.2071,90300.0
2010-11-16 10:45:00,15.61,15.61,15.55,15.59,70000.0,15.2071,15.2071,15.1487,15.1876,70000.0
2010-11-16 10:50:00,15.59,15.6,15.56,15.59,52100.0,15.1876,15.1974,15.1584,15.1876,52100.0
2010-11-16 10:55:00,15.58,15.6,15.56,15.6,69600.0,15.1779,15.1974,15.1584,15.1974,69600.0
2010-11-16 11:00:00,15.6,15.6,15.58,15.59,28100.0,15.1974,15.1974,15.1779,15.1876,28100.0
2010-11-16 11:05:00,15.59,15.59,15.5,15.5,136200.0,15.1876,15.1876,15.1,15.1,136200.0
2010-11-16 11:10:00,15.5,15.52,15.48,15.51,43700.0,15.1,15.1195,15.0805,15.1097,43700.0
2010-11-16 11:15:00,15.51,15.51,15.4,15.41,103500.0,15.1097,15.1097,15.0026,15.0123,103500.0
2010-11-16 11:20:00,15.41,15.5,15.41,15.5,97800.0,15.0123,15.1,15.0123,15.1,97800.0
2010-11-16 11:25:00,15.5,15.51,15.49,15.5,25600.0,15.1,15.1097,15.0902,15.1,25600.0
2010-11-16 11:30:00,15.51,15.56,15.47,15.47,159000.0,15.1097,15.1584,15.0707,15.0707,159000.0
2010-11-16 11:35:00,15.46,15.47,15.42,15.43,49500.0,15.061,15.0707,15.022,15.0318,49500.0
2010-11-16 11:40:00,15.43,15.44,15.39,15.4,45900.0,15.0318,15.0415,14.9928,15.0026,45900.0
2010-11-16 11:45:00,15.4,15.43,15.37,15.42,42100.0,15.0026,15.0318,14.9733,15.022,42100.0
2010-11-16 11:50:00,15.43,15.45,15.41,15.43,41900.0,15.0318,15.0513,15.0123,15.0318,41900.0
2010-11-16 11:55:00,15.43,15.43,15.4,15.43,44800.0,15.0318,15.0318,15.0026,15.0318,44800.0
2010-11-16 12:00:00,15.43,15.45,15.41,15.44,103800.0,15.0318,15.0513,15.0123,15.0415,103800.0
2010-11-16 12:05:00,15.44,15.46,15.43,15.46,37100.0,15.0415,15.061,15.0318,15.061,37100.0
2010-11-16 12:10:00,15.46,15.47,15.42,15.46,55500.0,15.061,15.0707,15.022,15.061,55500.0
2010-11-16 12:15:00,15.46,15.46,15.42,15.42,50000.0,15.061,15.061,15.022,15.022,50000.0
2010-11-16 12:20:00,15.42,15.46,15.42,15.45,125500.0,15.022,15.061,15.022,15.0513,125500.0
2010-11-16 12:25:00,15.45,15.5,15.45,15.5,64500.0,15.0513,15.1,15.0513,15.1,64500.0
2010-11-16 12:30:00,15.5,15.51,15.49,15.51,38500.0,15.1,15.1097,15.0902,15.1097,38500.0
2010-11-16 12:35:00,15.51,15.51,15.48,15.5,300000.0,15.1097,15.1097,15.0805,15.1,300000.0
2010-11-16 12:40:00,15.49,15.5,15.48,15.5,54100.0,15.0902,15.1,15.0805,15.1,54100.0
2010-11-16 12:45:00,15.49,15.5,15.48,15.49,26900.0,15.0902,15.1,15.0805,15.0902,26900.0
2010-11-16 12:50:00,15.49,15.51,15.48,15.5,55100.0,15.0902,15.1097,15.0805,15.1,55100.0
2010-11-16 12:55:00,15.49,15.5,15.48,15.49,58600.0,15.0902,15.1,15.0805,15.0902,58600.0
2010-11-16 13:00:00,15.5,15.5,15.48,15.48,12000.0,15.1,15.1,15.0805,15.0805,12000.0
2010-11-16 13:05:00,15.48,15.48,15.46,15.48,16700.0,15.0805,15.0805,15.061,15.0805,16700.0
2010-11-16 13:10:00,15.48,15.49,15.46,15.47,10500.0,15.0805,15.0902,15.061,15.0707,10500.0
2010-11-16 13:15:00,15.46,15.48,15.45,15.48,20100.0,15.061,15.0805,15.0513,15.0805,20100.0
2010-11-16 13:20:00,15.47,15.49,15.47,15.49,14800.0,15.0707,15.0902,15.0707,15.0902,14800.0
2010-11-16 13:25:00,15.49,15.5,15.49,15.5,3700.0,15.0902,15.1,15.0902,15.1,3700.0
2010-11-16 13:30:00,15.5,15.5,15.49,15.5,11400.0,15.1,15.1,15.0902,15.1,11400.0
2010-11-16 13:35:00,15.5,15.5,15.49,15.49,46400.0,15.1,15.1,15.0902,15.0902,46400.0
2010-11-16 13:40:00,15.49,15.5,15.48,15.49,80200.0,15.0902,15.1,15.0805,15.0902,80200.0
2010-11-16 13:45:00,15.49,15.49,15.47,15.47,59400.0,15.0902,15.0902,15.0707,15.0707,59400.0
2010-11-16 13:50:00,15.47,15.5,15.47,15.49,30800.0,15.0707,15.1,15.0707,15.0902,30800.0
2010-11-16 13:55:00,15.5,15.5,15.48,15.48,12400.0,15.1,15.1,15.0805,15.0805,12400.0
2010-11-16 14:00:00,15.48,15.5,15.45,15.48,66100.0,15.0805,15.1,15.0513,15.0805,66100.0
2010-11-16 14:05:00,15.48,15.5,15.47,15.49,106400.0,15.0805,15.1,15.0707,15.0902,106400.0
2010-11-16 14:10:00,15.49,15.5,15.49,15.49,62100.0,15.0902,15.1,15.0902,15.0902,62100.0
2010-11-16 14:15:00,15.49,15.5,15.45,15.46,16000.0,15.0902,15.1,15.0513,15.061,16000.0
2010-11-16 14:20:00,15.45,15.47,15.45,15.45,36700.0,15.0513,15.0707,15.0513,15.0513,36700.0
2010-11-16 14:25:00,15.45,15.45,15.43,15.44,32800.0,15.0513,15.0513,15.0318,15.0415,32800.0
2010-11-16 14:30:00,15.44,15.46,15.43,15.44,38800.0,15.0415,15.061,15.0318,15.0415,38800.0
2010-11-16 14:35:00,15.45,15.45,15.41,15.42,22600.0,15.0513,15.0513,15.0123,15.022,22600.0
2010-11-16 14:40:00,15.41,15.41,15.39,15.4,64900.0,15.0123,15.0123,14.9928,15.0026,64900.0
2010-11-16 14:45:00,15.4,15.41,15.39,15.41,35800.0,15.0026,15.0123,14.9928,15.0123,35800.0
2010-11-16 14:50:00,15.4,15.42,15.4,15.42,35300.0,15.0026,15.022,15.0026,15.022,35300.0
2010-11-16 14:55:00,15.41,15.43,15.4,15.41,39100.0,15.0123,15.0318,15.0026,15.0123,39100.0
2010-11-16 15:00:00,15.41,15.42,15.41,15.41,31400.0,15.0123,15.022,15.0123,15.0123,31400.0
2010-11-16 15:05:00,15.42,15.42,15.39,15.4,31900.0,15.022,15.022,14.9928,15.0026,31900.0
2010-11-16 15:10:00,15.4,15.41,15.34,15.35,98300.0,15.0026,15.0123,14.9441,14.9538,98300.0
2010-11-16 15:15:00,15.36,15.36,15.32,15.36,148400.0,14.9636,14.9636,14.9246,14.9636,148400.0
2010-11-16 15:20:00,15.36,15.38,15.35,15.38,48100.0,14.9636,14.9831,14.9538,14.9831,48100.0
2010-11-16 15:25:00,15.38,15.4,15.37,15.37,70000.0,14.9831,15.0026,14.9733,14.9733,70000.0
2010-11-16 15:30:00,15.37,15.38,15.36,15.37,54800.0,14.9733,14.9831,14.9636,14.9733,54800.0
2010-11-16 15:35:00,15.36,15.37,15.34,15.34,78500.0,14.9636,14.9733,14.9441,14.9441,78500.0
2010-11-16 15:40:00,15.35,15.37,15.34,15.37,70800.0,14.9538,14.9733,14.9441,14.9733,70800.0
2010-11-16 15:45:00,15.37,15.39,15.36,15.38,63000.0,14.9733,14.9928,14.9636,14.9831,63000.0
2010-11-16 15:50:00,15.37,15.38,15.35,15.36,299200.0,14.9733,14.9831,14.9538,14.9636,299200.0
2010-11-16 15:55:00,15.35,15.4,15.35,15.39,342800.0,14.9538,15.0026,14.9538,14.9928,342800.0
2010-11-17 09:30:00,15.38,15.45,15.38,15.42,50100.0,14.9831,15.0513,14.9831,15.022,50100.0
2010-11-17 09:35:00,15.41,15.46,15.37,15.38,56500.0,15.0123,15.061,14.9733,14.9831,56500.0
2010-11-17 09:40:00,15.4,15.43,15.32,15.34,123000.0,15.0026,15.0318,14.9246,14.9441,123000.0
2010-11-17 09:45:00,15.33,15.39,15.28,15.35,67800.0,14.9344,14.9928,14.8856,14.9538,67800.0
2010-11-17 09:50:00,15.36,15.42,15.35,15.4,62600.0,14.9636,15.022,14.9538,15.0026,62600.0
2010-11-17 09:55:00,15.41,15.41,15.38,15.4,33200.0,15.0123,15.0123,14.9831,15.0026,33200.0
2010-11-17 10:00:00,15.39,15.46,15.39,15.46,41800.0,14.9928,15.061,14.9928,15.061,41800.0
2010-11-17 10:05:00,15.46,15.48,15.46,15.47,8800.0,15.061,15.0805,15.061,15.0707,8800.0
2010-11-17 10:10:00,15.48,15.48,15.44,15.48,20100.0,15.0805,15.0805,15.0415,15.0805,20100.0
2010-11-17 10:15:00,15.48,15.5,15.48,15.49,17700.0,15.0805,15.1,15.0805,15.0902,17700.0
2010-11-17 10:20:00,15.49,15.5,15.48,15.48,12100.0,15.0902,15.1,15.0805,15.0805,12100.0
2010-11-17 10:25:00,15.48,15.5,15.48,15.5,36300.0,15.0805,15.1,15.0805,15.1,36300.0
2010-11-17 10:30:00,15.5,15.5,15.46,15.46,41100.0,15.1,15.1,15.061,15.061,41100.0
2010-11-17 10:35:00,15.46,15.47,15.45,15.46,22400.0,15.061,15.0707,15.0513,15.061,22400.0
2010-11-17 10:40:00,15.47,15.48,15.45,15.46,20200.0,15.0707,15.0805,15.0513,15.061,20200.0
2010-11-17 10:45:00,15.46,15.48,15.46,15.46,9300.0,15.061,15.0805,15.061,15.061,9300.0
2010-11-17 10:50:00,15.46,15.47,15.44,15.45,40000.0,15.061,15.0707,15.0415,15.0513,40000.0
2010-11-17 10:55:00,15.46,15.48,15.43,15.44,61000.0,15.061,15.0805,15.0318,15.0415,61000.0
2010-11-17 11:00:00,15.44,15.47,15.43,15.45,38000.0,15.0415,15.0707,15.0318,15.0513,38000.0
2010-11-17 11:05:00,15.45,15.46,15.41,15.43,59000.0,15.0513,15.061,15.0123,15.0318,59000.0
2010-11-17 11:10:00,15.44,15.46,15.43,15.46,15900.0,15.0415,15.061,15.0318,15.061,15900.0
2010-11-17 11:15:00,15.46,15.48,15.45,15.47,15500.0,15.061,15.0805,15.0513,15.0707,15500.0
2010-11-17 11:20:00,15.48,15.48,15.45,15.45,14100.0,15.0805,15.0805,15.0513,15.0513,14100.0
2010-11-17 11:25:00,15.46,15.48,15.46,15.48,10900.0,15.061,15.0805,15.061,15.0805,10900.0
2010-11-17 11:30:00,15.47,15.47,15.45,15.47,15300.0,15.0707,15.0707,15.0513,15.0707,15300.0
2010-11-17 11:35:00,15.47,15.47,15.45,15.46,22200.0,15.0707,15.0707,15.0513,15.061,22200.0
2010-11-17 11:40:00,15.47,15.47,15.46,15.47,6700.0,15.0707,15.0707,15.061,15.0707,6700.0
2010-11-17 11:45:00,15.47,15.48,15.44,15.44,32100.0,15.0707,15.0805,15.0415,15.0415,32100.0
2010-11-17 11:50:00,15.45,15.49,15.44,15.48,14600.0,15.0513,15.0902,15.0415,15.0805,14600.0
2010-11-17 11:55:00,15.49,15.5,15.49,15.5,41700.0,15.0902,15.1,15.0902,15.1,41700.0
2010-11-17 12:00:00,15.5,15.5,15.49,15.49,5300.0,15.1,15.1,15.0902,15.0902,5300.0
2010-11-17 12:05:00,15.49,15.5,15.47,15.47,15100.0,15.0902,15.1,15.0707,15.0707,15100.0
2010-11-17 12:10:00,15.48,15.48,15.47,15.48,1500.0,15.0805,15.0805,15.0707,15.0805,1500.0
2010-11-17 12:15:00,15.47,15.48,15.47,15.48,2500.0,15.0707,15.0805,15.0707,15.0805,2500.0
2010-11-17 12:20:00,15.48,15.48,15.47,15.48,2500.0,15.0805,15.0805,15.0707,15.0805,2500.0
2010-11-17 12:25:00,15.48,15.48,15.44,15.48,43300.0,15.0805,15.0805,15.0415,15.0805,43300.0
2010-11-17 12:30:00,15.47,15.47,15.44,15.47,18400.0,15.0707,15.0707,15.0415,15.0707,18400.0
2010-11-17 12:35:00,15.46,15.47,15.46,15.46,10100.0,15.061,15.0707,15.061,15.061,10100.0
2010-11-17 12:40:00,15.46,15.47,15.46,15.47,1900.0,15.061,15.0707,15.061,15.0707,1900.0
2010-11-17 12:45:00,15.46,15.48,15.46,15.48,6700.0,15.061,15.0805,15.061,15.0805,6700.0
2010-11-17 12:50:00,15.48,15.49,15.48,15.49,7800.0,15.0805,15.0902,15.0805,15.0902,7800.0
2010-11-17 12:55:00,15.48,15.49,15.48,15.48,4200.0,15.0805,15.0902,15.0805,15.0805,4200.0
2010-11-17 13:00:00,15.49,15.49,15.47,15.47,19700.0,15.0902,15.0902,15.0707,15.0707,19700.0
2010-11-17 13:05:00,15.47,15.48,15.47,15.48,7900.0,15.0707,15.0805,15.0707,15.0805,7900.0
2010-11-17 13:10:00,15.48,15.49,15.47,15.49,18700.0,15.0805,15.0902,15.0707,15.0902,18700.0
2010-11-17 13:15:00,15.48,15.49,15.48,15.49,5700.0,15.0805,15.0902,15.0805,15.0902,5700.0
2010-11-17 13:20:00,15.48,15.5,15.48,15.48,51300.0,15.0805,15.1,15.0805,15.0805,51300.0
2010-11-17 13:25:00,15.48,15.49,15.48,15.48,2600.0,15.0805,15.0902,15.0805,15.0805,2600.0
2010-11-17 13:30:00,15.48,15.5,15.48,15.49,36700.0,15.0805,15.1,15.0805,15.0902,36700.0
2010-11-17 13:35:00,15.48,15.5,15.48,15.49,15300.0,15.0805,15.1,15.0805,15.0902,15300.0
2010-11-17 13:40:00,15.49,15.49,15.48,15.49,53500.0,15.0902,15.0902,15.0805,15.0902,53500.0
2010-11-17 13:45:00,15.48,15.49,15.48,15.49,7600.0,15.0805,15.0902,15.0805,15.0902,7600.0
2010-11-17 13:50:00,15.49,15.5,15.48,15.49,20700.0,15.0902,15.1,15.0805,15.0902,20700.0
2010-11-17 13:55:00,15.5,15.5,15.49,15.49,3900.0,15.1,15.1,15.0902,15.0902,3900.0
2010-11-17 14:00:00,15.49,15.5,15.49,15.49,5600.0,15.0902,15.1,15.0902,15.0902,5600.0
2010-11-17 14:05:00,15.49,15.5,15.49,15.49,9100.0,15.0902,15.1,15.0902,15.0902,9100.0
2010-11-17 14:10:00,15.49,15.5,15.49,15.5,8500.0,15.0902,15.1,15.0902,15.1,8500.0
2010-11-17 14:15:00,15.49,15.5,15.48,15.48,40700.0,15.0902,15.1,15.0805,15.0805,40700.0
2010-11-17 14:20:00,15.49,15.49,15.48,15.48,7800.0,15.0902,15.0902,15.0805,15.0805,7800.0
2010-11-17 14:25:00,15.49,15.49,15.48,15.48,25900.0,15.0902,15.0902,15.0805,15.0805,25900.0
2010-11-17 14:30:00,15.49,15.49,15.48,15.49,11400.0,15.0902,15.0902,15.0805,15.0902,11400.0
2010-11-17 14:35:00,15.49,15.49,15.48,15.49,7100.0,15.0902,15.0902,15.0805,15.0902,7100.0
2010-11-17 14:40:00,15.48,15.5,15.48,15.48,43700.0,15.0805,15.1,15.0805,15.0805,43700.0
2010-11-17 14:45:00,15.49,15.49,15.48,15.49,3400.0,15.0902,15.0902,15.0805,15.0902,3400.0
2010-11-17 14:50:00,15.48,15.49,15.48,15.48,6400.0,15.0805,15.0902,15.0805,15.0805,6400.0
2010-11-17 14:55:00,15.48,15.49,15.48,15.48,16600.0,15.0805,15.0902,15.0805,15.0805,16600.0
2010-11-17 15:00:00,15.48,15.49,15.46,15.46,108000.0,15.0805,15.0902,15.061,15.061,108000.0
2010-11-17 15:05:00,15.46,15.47,15.4,15.4,53800.0,15.061,15.0707,15.0026,15.0026,53800.0
2010-11-17 15:10:00,15.4,15.41,15.4,15.4,41500.0,15.0026,15.0123,15.0026,15.0026,41500.0
2010-11-17 15:15:00,15.4,15.4,15.39,15.4,38200.0,15.0026,15.0026,14.9928,15.0026,38200.0
2010-11-17 15:20:00,15.4,15.4,15.39,15.4,28400.0,15.0026,15.0026,14.9928,15.0026,28400.0
2010-11-17 15:25:00,15.39,15.4,15.35,15.36,82000.0,14.9928,15.0026,14.9538,14.9636,82000.0
2010-11-17 15:30:00,15.36,15.37,15.35,15.37,45800.0,14.9636,14.9733,14.9538,14.9733,45800.0
2010-11-17 15:35:00,15.36,15.41,15.36,15.4,71000.0,14.9636,15.0123,14.9636,15.0026,71000.0
2010-11-17 15:40:00,15.41,15.41,15.38,15.39,98400.0,15.0123,15.0123,14.9831,14.9928,98400.0
2010-11-17 15:45:00,15.39,15.42,15.38,15.42,93700.0,14.9928,15.022,14.9831,15.022,93700.0
2010-11-17 15:50:00,15.42,15.44,15.42,15.44,99000.0,15.022,15.0415,15.022,15.0415,99000.0
2010-11-17 15:55:00,15.44,15.44,15.41,15.42,216700.0,15.0415,15.0415,15.0123,15.022,216700.0
2010-11-18 09:30:00,15.57,15.65,15.52,15.54,52100.0,15.1682,15.2461,15.1195,15.1389,52100.0
2010-11-18 09:35:00,15.55,15.57,15.54,15.57,40400.0,15.1487,15.1682,15.1389,15.1682,40400.0
2010-11-18 09:40:00,15.57,15.58,15.56,15.57,63100.0,15.1682,15.1779,15.1584,15.1682,63100.0
2010-11-18 09:45:00,15.57,15.6,15.55,15.6,72500.0,15.1682,15.1974,15.1487,15.1974,72500.0
2010-11-18 09:50:00,15.6,15.6,15.57,15.57,40700.0,15.1974,15.1974,15.1682,15.1682,40700.0
2010-11-18 09:55:00,15.57,15.58,15.56,15.57,84000.0,15.1682,15.1779,15.1584,15.1682,84000.0
2010-11-18 10:00:00,15.57,15.66,15.57,15.6,148700.0,15.1682,15.2558,15.1682,15.1974,148700.0
2010-11-18 10:05:00,15.6,15.65,15.6,15.64,47800.0,15.1974,15.2461,15.1974,15.2364,47800.0
2010-11-18 10:10:00,15.65,15.69,15.64,15.66,61300.0,15.2461,15.2851,15.2364,15.2558,61300.0
2010-11-18 10:15:00,15.66,15.67,15.64,15.66,31800.0,15.2558,15.2656,15.2364,15.2558,31800.0
2010-11-18 10:20:00,15.66,15.67,15.61,15.63,51200.0,15.2558,15.2656,15.2071,15.2266,51200.0
2010-11-18 10:25:00,15.63,15.69,15.63,15.68,33300.0,15.2266,15.2851,15.2266,15.2753,33300.0
2010-11-18 10:30:00,15.68,15.68,15.66,15.68,31800.0,15.2753,15.2753,15.2558,15.2753,31800.0
2010-11-18 10:35:00,15.68,15.69,15.67,15.67,33100.0,15.2753,15.2851,15.2656,15.2656,33100.0
2010-11-18 10:40:00,15.67,15.68,15.64,15.64,22000.0,15.2656,15.2753,15.2364,15.2364,22000.0
2010-11-18 10:45:00,15.64,15.65,15.64,15.65,22200.0,15.2364,15.2461,15.2364,15.2461,22200.0
2010-11-18 10:50:00,15.64,15.65,15.64,15.65,11500.0,15.2364,15.2461,15.2364,15.2461,11500.0
2010-11-18 10:55:00,15.64,15.65,15.64,15.65,26000.0,15.2364,15.2461,15.2364,15.2461,26000.0
2010-11-18 11:00:00,15.64,15.66,15.63,15.63,25400.0,15.2364,15.2558,15.2266,15.2266,25400.0
2010-11-18 11:05:00,15.63,15.64,15.61,15.62,21100.0,15.2266,15.2364,15.2071,15.2169,21100.0
2010-11-18 11:10:00,15.62,15.62,15.61,15.62,38300.0,15.2169,15.2169,15.2071,15.2169,38300.0
2010-11-18 11:15:00,15.62,15.65,15.62,15.65,8400.0,15.2169,15.2461,15.2169,15.2461,8400.0
2010-11-18 11:20:00,15.65,15.65,15.64,15.65,4200.0,15.2461,15.2461,15.2364,15.2461,4200.0
2010-11-18 11:25:00,15.64,15.65,15.64,15.65,2100.0,15.2364,15.2461,15.2364,15.2461,2100.0
2010-11-18 11:30:00,15.65,15.65,15.63,15.63,36800.0,15.2461,15.2461,15.2266,15.2266,36800.0
2010-11-18 11:35:00,15.63,15.64,15.63,15.63,9800.0,15.2266,15.2364,15.2266,15.2266,9800.0
2010-11-18 11:40:00,15.64,15.64,15.63,15.63,11000.0,15.2364,15.2364,15.2266,15.2266,11000.0
2010-11-18 11:45:00,15.64,15.64,15.62,15.63,25500.0,15.2364,15.2364,15.2169,15.2266,25500.0
2010-11-18 11:50:00,15.63,15.65,15.63,15.64,26900.0,15.2266,15.2461,15.2266,15.2364,26900.0
2010-11-18 11:55:00,15.64,15.66,15.63,15.63,36400.0,15.2364,15.2558,15.2266,15.2266,36400.0
2010-11-18 12:00:00,15.64,15.66,15.64,15.64,36800.0,15.2364,15.2558,15.2364,15.2364,36800.0
2010-11-18 12:05:00,15.64,15.66,15.64,15.64,38700.0,15.2364,15.2558,15.2364,15.2364,38700.0
2010-11-18 12:10:00,15.64,15.65,15.63,15.64,18500.0,15.2364,15.2461,15.2266,15.2364,18500.0
2010-11-18 12:15:00,15.65,15.65,15.63,15.63,20600.0,15.2461,15.2461,15.2266,15.2266,20600.0
2010-11-18 12:20:00,15.63,15.64,15.61,15.63,13500.0,15.2266,15.2364,15.2071,15.2266,13500.0
2010-11-18 12:25:00,15.63,15.64,15.62,15.64,8100.0,15.2266,15.2364,15.2169,15.2364,8100.0
2010-11-18 12:30:00,15.64,15.64,15.62,15.62,13000.0,15.2364,15.2364,15.2169,15.2169,13000.0
2010-11-18 12:35:00,15.62,15.62,15.6,15.61,28300.0,15.2169,15.2169,15.1974,15.2071,28300.0
2010-11-18 12:40:00,15.61,15.62,15.61,15.62,3900.0,15.2071,15.2169,15.2071,15.2169,3900.0
2010-11-18 12:45:00,15.61,15.62,15.61,15.62,4300.0,15.2071,15.2169,15.2071,15.2169,4300.0
2010-11-18 12:50:00,15.62,15.63,15.6,15.62,35800.0,15.2169,15.2266,15.1974,15.2169,35800.0
2010-11-18 12:55:00,15.63,15.65,15.62,15.63,54900.0,15.2266,15.2461,15.2169,15.2266,54900.0
2010-11-18 13:00:00,15.64,15.64,15.63,15.63,1900.0,15.2364,15.2364,15.2266,15.2266,1900.0
2010-11-18 13:05:00,15.64,15.64,15.63,15.63,14600.0,15.2364,15.2364,15.2266,15.2266,14600.0
2010-11-18 13:10:00,15.63,15.65,15.63,15.65,3800.0,15.2266,15.2461,15.2266,15.2461,3800.0
2010-11-18 13:15:00,15.65,15.65,15.64,15.64,5300.0,15.2461,15.2461,15.2364,15.2364,5300.0
2010-11-18 13:20:00,15.64,15.66,15.64,15.65,19800.0,15.2364,15.2558,15.2364,15.2461,19800.0
2010-11-18 13:25:00,15.64,15.66,15.64,15.64,20100.0,15.2364,15.2558,15.2364,15.2364,20100.0
2010-11-18 13:30:00,15.65,15.66,15.63,15.63,31600.0,15.2461,15.2558,15.2266,15.2266,31600.0
2010-11-18 13:35:00,15.64,15.64,15.6,15.6,56400.0,15.2364,15.2364,15.1974,15.1974,56400.0
2010-11-18 13:40:00,15.6,15.61,15.59,15.59,44800.0,15.1974,15.2071,15.1876,15.1876,44800.0
2010-11-18 13:45:00,15.59,15.61,15.59,15.6,15900.0,15.1876,15.2071,15.1876,15.1974,15900.0
2010-11-18 13:50:00,15.59,15.61,15.59,15.59,20800.0,15.1876,15.2071,15.1876,15.1876,20800.0
2010-11-18 13:55:00,15.59,15.61,15.59,15.6,30300.0,15.1876,15.2071,15.1876,15.1974,30300.0
2010-11-18 14:00:00,15.6,15.61,15.6,15.6,11300.0,15.1974,15.2071,15.1974,15.1974,11300.0
2010-11-18 14:05:00,15.61,15.61,15.6,15.6,24800.0,15.2071,15.2071,15.1974,15.1974,24800.0
2010-11-18 14:10:00,15.61,15.61,15.6,15.6,2200.0,15.2071,15.2071,15.1974,15.1974,2200.0
2010-11-18 14:15:00,15.61,15.61,15.59,15.59,27600.0,15.2071,15.2071,15.1876,15.1876,27600.0
2010-11-18 14:20:00,15.6,15.6,15.59,15.59,5800.0,15.1974,15.1974,15.1876,15.1876,5800.0
2010-11-18 14:25:00,15.6,15.6,15.59,15.6,19200.0,15.1974,15.1974,15.1876,15.1974,19200.0
2010-11-18 14:30:00,15.59,15.6,15.59,15.6,14100.0,15.1876,15.1974,15.1876,15.1974,14100.0
2010-11-18 14:35:00,15.6,15.62,15.59,15.61,20800.0,15.1974,15.2169,15.1876,15.2071,20800.0
2010-11-18 14:40:00,15.61,15.61,15.59,15.59,26600.0,15.2071,15.2071,15.1876,15.1876,26600.0
2010-11-18 14:45:00,15.6,15.64,15.6,15.63,79600.0,15.1974,15.2364,15.1974,15.2266,79600.0
2010-11-18 14:50:00,15.64,15.64,15.61,15.62,15200.0,15.2364,15.2364,15.2071,15.2169,15200.0
2010-11-18 14:55:00,15.62,15.62,15.61,15.62,6200.0,15.2169,15.2169,15.2071,15.2169,6200.0
2010-11-18 15:00:00,15.62,15.63,15.62,15.63,16800.0,15.2169,15.2266,15.2169,15.2266,16800.0
2010-11-18 15:05:00,15.63,15.64,15.62,15.63,21600.0,15.2266,15.2364,15.2169,15.2266,21600.0
2010-11-18 15:10:00,15.64,15.64,15.62,15.63,13800.0,15.2364,15.2364,15.2169,15.2266,13800.0
2010-11-18 15:15:00,15.62,15.63,15.62,15.63,7400.0,15.2169,15.2266,15.2169,15.2266,7400.0
2010-11-18 15:20:00,15.62,15.63,15.6,15.6,29000.0,15.2169,15.2266,15.1974,15.1974,29000.0
2010-11-18 15:25:00,15.6,15.61,15.59,15.59,62700.0,15.1974,15.2071,15.1876,15.1876,62700.0
2010-11-18 15:30:00,15.6,15.6,15.59,15.59,18600.0,15.1974,15.1974,15.1876,15.1876,18600.0
2010-11-18 15:35:00,15.59,15.6,15.56,15.56,115100.0,15.1876,15.1974,15.1584,15.1584,115100.0
2010-11-18 15:40:00,15.56,15.57,15.55,15.55,37100.0,15.1584,15.1682,15.1487,15.1487,37100.0
2010-11-18 15:45:00,15.55,15.56,15.53,15.54,50200.0,15.1487,15.1584,15.1292,15.1389,50200.0
2010-11-18 15:50:00,15.54,15.54,15.52,15.53,74700.0,15.1389,15.1389,15.1195,15.1292,74700.0
2010-11-18 15:55:00,15.54,15.54,15.53,15.53,211000.0,15.1389,15.1389,15.1292,15.1292,211000.0
2010-11-19 09:30:00,15.49,15.54,15.49,15.51,401800.0,15.0902,15.1389,15.0902,15.1097,401800.0
2010-11-19 09:35:00,15.52,15.52,15.42,15.42,40500.0,15.1195,15.1195,15.022,15.022,40500.0
2010-11-19 09:40:00,15.43,15.45,15.37,15.38,69900.0,15.0318,15.0513,14.9733,14.9831,69900.0
2010-11-19 09:45:00,15.37,15.38,15.33,15.36,63300.0,14.9733,14.9831,14.9344,14.9636,63300.0
2010-11-19 09:50:00,15.35,15.35,15.31,15.32,40900.0,14.9538,14.9538,14.9149,14.9246,40900.0
2010-11-19 09:55:00,15.33,15.39,15.32,15.38,24400.0,14.9344,14.9928,14.9246,14.9831,24400.0
2010-11-19 10:00:00,15.38,15.39,15.36,15.39,17700.0,14.9831,14.9928,14.9636,14.9928,17700.0
2010-11-19 10:05:00,15.39,15.39,15.35,15.36,28400.0,14.9928,14.9928,14.9538,14.9636,28400.0
2010-11-19 10:10:00,15.37,15.38,15.36,15.38,9000.0,14.9733,14.9831,14.9636,14.9831,9000.0
2010-11-19 10:15:00,15.39,15.39,15.37,15.39,22200.0,14.9928,14.9928,14.9733,14.9928,22200.0
2010-11-19 10:20:00,15.39,15.39,15.35,15.37,32100.0,14.9928,14.9928,14.9538,14.9733,32100.0
2010-11-19 10:25:00,15.36,15.39,15.35,15.37,22700.0,14.9636,14.9928,14.9538,14.9733,22700.0
2010-11-19 10:30:00,15.38,15.38,15.35,15.35,7200.0,14.9831,14.9831,14.9538,14.9538,7200.0
2010-11-19 10:35:00,15.35,15.36,15.34,15.35,45600.0,14.9538,14.9636,14.9441,14.9538,45600.0
2010-11-19 10:40:00,15.35,15.42,15.35,15.42,55700.0,14.9538,15.022,14.9538,15.022,55700.0
2010-11-19 10:45:00,15.41,15.43,15.41,15.42,21400.0,15.0123,15.0318,15.0123,15.022,21400.0
2010-11-19 10:50:00,15.42,15.42,15.39,15.39,41100.0,15.022,15.022,14.9928,14.9928,41100.0
2010-11-19 10:55:00,15.4,15.4,15.39,15.4,6800.0,15.0026,15.0026,14.9928,15.0026,6800.0
2010-11-19 11:00:00,15.39,15.4,15.39,15.4,12500.0,14.9928,15.0026,14.9928,15.0026,12500.0
2010-11-19 11:05:00,15.4,15.41,15.39,15.4,26500.0,15.0026,15.0123,14.9928,15.0026,26500.0
2010-11-19 11:10:00,15.4,15.4,15.37,15.38,20600.0,15.0026,15.0026,14.9733,14.9831,20600.0
2010-11-19 11:15:00,15.37,15.38,15.37,15.38,12500.0,14.9733,14.9831,14.9733,14.9831,12500.0
2010-11-19 11:20:00,15.38,15.38,15.36,15.37,24000.0,14.9831,14.9831,14.9636,14.9733,24000.0
2010-11-19 11:25:00,15.36,15.36,15.35,15.35,38700.0,14.9636,14.9636,14.9538,14.9538,38700.0
2010-11-19 11:30:00,15.36,15.38,15.35,15.38,14100.0,14.9636,14.9831,14.9538,14.9831,14100.0
2010-11-19 11:35:00,15.38,15.39,15.37,15.39,11900.0,14.9831,14.9928,14.9733,14.9928,11900.0
2010-11-19 11:40:00,15.38,15.4,15.38,15.4,12300.0,14.9831,15.0026,14.9831,15.0026,12300.0
2010-11-19 11:45:00,15.4,15.4,15.39,15.4,2600.0,15.0026,15.0026,14.9928,15.0026,2600.0
2010-11-19 11:50:00,15.4,15.4,15.39,15.4,700.0,15.0026,15.0026,14.9928,15.0026,700.0
2010-11-19 11:55:00,15.4,15.4,15.39,15.4,7500.0,15.0026,15.0026,14.9928,15.0026,7500.0
2010-11-19 12:00:00,15.39,15.4,15.39,15.39,7400.0,14.9928,15.0026,14.9928,14.9928,7400.0
2010-11-19 12:05:00,15.39,15.4,15.39,15.4,19700.0,14.9928,15.0026,14.9928,15.0026,19700.0
2010-11-19 12:10:00,15.39,15.4,15.39,15.39,6900.0,14.9928,15.0026,14.9928,14.9928,6900.0
2010-11-19 12:15:00,15.4,15.4,15.39,15.4,3200.0,15.0026,15.0026,14.9928,15.0026,3200.0
2010-11-19 12:20:00,15.4,15.4,15.37,15.37,31400.0,15.0026,15.0026,14.9733,14.9733,31400.0
2010-11-19 12:25:00,15.38,15.38,15.37,15.37,3700.0,14.9831,14.9831,14.9733,14.9733,3700.0
2010-11-19 12:30:00,15.37,15.38,15.37,15.38,5800.0,14.9733,14.9831,14.9733,14.9831,5800.0
2010-11-19 12:35:00,15.38,15.39,15.38,15.39,8400.0,14.9831,14.9928,14.9831,14.9928,8400.0
2010-11-19 12:40:00,15.39,15.42,15.39,15.41,30400.0,14.9928,15.022,14.9928,15.0123,30400.0
2010-11-19 12:45:00,15.41,15.42,15.41,15.42,8600.0,15.0123,15.022,15.0123,15.022,8600.0
2010-11-19 12:50:00,15.42,15.42,15.41,15.42,2200.0,15.022,15.022,15.0123,15.022,2200.0
2010-11-19 12:55:00,15.42,15.45,15.41,15.45,25500.0,15.022,15.0513,15.0123,15.0513,25500.0
2010-11-19 13:00:00,15.45,15.48,15.45,15.46,36700.0,15.0513,15.0805,15.0513,15.061,36700.0
2010-11-19 13:05:00,15.47,15.47,15.46,15.46,2800.0,15.0707,15.0707,15.061,15.061,2800.0
2010-11-19 13:10:00,15.47,15.47,15.46,15.46,2100.0,15.0707,15.0707,15.061,15.061,2100.0
2010-11-19 13:15:00,15.46,15.47,15.46,15.47,8100.0,15.061,15.0707,15.061,15.0707,8100.0
2010-11-19 13:20:00,15.47,15.47,15.46,15.47,6500.0,15.0707,15.0707,15.061,15.0707,6500.0
2010-11-19 13:25:00,15.47,15.47,15.46,15.47,2400.0,15.0707,15.0707,15.061,15.0707,2400.0
2010-11-19 13:30:00,15.47,15.47,15.46,15.46,2600.0,15.0707,15.0707,15.061,15.061,2600.0
2010-11-19 13:35:00,15.47,15.48,15.46,15.48,8100.0,15.0707,15.0805,15.061,15.0805,8100.0
2010-11-19 13:40:00,15.48,15.48,15.47,15.48,700.0,15.0805,15.0805,15.0707,15.0805,700.0
2010-11-19 13:45:00,15.48,15.48,15.47,15.48,800.0,15.0805,15.0805,15.0707,15.0805,800.0
2010-11-19 13:50:00,15.48,15.48,15.47,15.47,3800.0,15.0805,15.0805,15.0707,15.0707,3800.0
2010-11-19 13:55:00,15.48,15.5,15.47,15.5,17700.0,15.0805,15.1,15.0707,15.1,17700.0
2010-11-19 14:00:00,15.49,15.51,15.48,15.51,27400.0,15.0902,15.1097,15.0805,15.1097,27400.0
2010-11-19 14:05:00,15.51,15.51,15.5,15.51,4100.0,15.1097,15.1097,15.1,15.1097,4100.0
2010-11-19 14:10:00,15.51,15.52,15.5,15.52,7500.0,15.1097,15.1195,15.1,15.1195,7500.0
2010-11-19 14:15:00,15.52,15.54,15.52,15.54,22100.0,15.1195,15.1389,15.1195,15.1389,22100.0
2010-11-19 14:20:00,15.53,15.56,15.53,15.56,54600.0,15.1292,15.1584,15.1292,15.1584,54600.0
2010-11-19 14:25:00,15.57,15.57,15.56,15.57,9300.0,15.1682,15.1682,15.1584,15.1682,9300.0
2010-11-19 14:30:00,15.57,15.57,15.56,15.57,11200.0,15.1682,15.1682,15.1584,15.1682,11200.0
2010-11-19 14:35:00,15.57,15.57,15.56,15.57,17200.0,15.1682,15.1682,15.1584,15.1682,17200.0
2010-11-19 14:40:00,15.57,15.57,15.56,15.57,7600.0,15.1682,15.1682,15.1584,15.1682,7600.0
2010-11-19 14:45:00,15.57,15.57,15.56,15.56,11300.0,15.1682,15.1682,15.1584,15.1584,11300.0
2010-11-19 14:50:00,15.56,15.57,15.56,15.57,18800.0,15.1584,15.1682,15.1584,15.1682,18800.0
2010-11-19 14:55:00,15.56,15.57,15.53,15.53,70600.0,15.1584,15.1682,15.1292,15.1292,70600.0
2010-11-19 15:00:00,15.53,15.54,15.52,15.53,23900.0,15.1292,15.1389,15.1195,15.1292,23900.0
2010-11-19 15:05:00,15.52,15.53,15.51,15.51,26600.0,15.1195,15.1292,15.1097,15.1097,26600.0
2010-11-19 15:10:00,15.52,15.52,15.48,15.48,66100.0,15.1195,15.1195,15.0805,15.0805,66100.0
2010-11-19 15:15:00,15.48,15.49,15.46,15.46,45400.0,15.0805,15.0902,15.061,15.061,45400.0
2010-11-19 15:20:00,15.46,15.47,15.44,15.45,83300.0,15.061,15.0707,15.0415,15.0513,83300.0
2010-11-19 15:25:00,15.44,15.45,15.41,15.41,66000.0,15.0415,15.0513,15.0123,15.0123,66000.0
2010-11-19 15:30:00,15.41,15.42,15.39,15.4,100100.0,15.0123,15.022,14.9928,15.0026,100100.0
2010-11-19 15:35:00,15.41,15.41,15.4,15.4,40000.0,15.0123,15.0123,15.0026,15.0026,40000.0
2010-11-19 15:40:00,15.41,15.41,15.4,15.41,55200.0,15.0123,15.0123,15.0026,15.0123,55200.0
2010-11-19 15:45:00,15.41,15.41,15.39,15.4,194200.0,15.0123,15.0123,14.9928,15.0026,194200.0
2010-11-19 15:50:00,15.4,15.41,15.39,15.39,159200.0,15.0026,15.0123,14.9928,14.9928,159200.0
2010-11-19 15:55:00,15.39,15.4,15.35,15.35,650300.0,14.9928,15.0026,14.9538,14.9538,650300.0
2010-11-22 09:30:00,15.39,15.4,15.35,15.37,83900.0,14.9928,15.0026,14.9538,14.9733,83900.0
2010-11-22 09:35:00,15.38,15.4,15.35,15.4,38000.0,14.9831,15.0026,14.9538,15.0026,38000.0
2010-11-22 09:40:00,15.4,15.4,15.35,15.37,53900.0,15.0026,15.0026,14.9538,14.9733,53900.0
2010-11-22 09:45:00,15.36,15.4,15.35,15.39,39800.0,14.9636,15.0026,14.9538,14.9928,39800.0
2010-11-22 09:50:00,15.4,15.44,15.39,15.44,61700.0,15.0026,15.0415,14.9928,15.0415,61700.0
2010-11-22 09:55:00,15.45,15.51,15.45,15.49,50300.0,15.0513,15.1097,15.0513,15.0902,50300.0
2010-11-22 10:00:00,15.49,15.53,15.48,15.5,47700.0,15.0902,15.1292,15.0805,15.1,47700.0
2010-11-22 10:05:00,15.5,15.51,15.49,15.5,70500.0,15.1,15.1097,15.0902,15.1,70500.0
2010-11-22 10:10:00,15.5,15.51,15.49,15.5,83100.0,15.1,15.1097,15.0902,15.1,83100.0
2010-11-22 10:15:00,15.5,15.52,15.48,15.49,141800.0,15.1,15.1195,15.0805,15.0902,141800.0
2010-11-22 10:20:00,15.49,15.49,15.44,15.46,40200.0,15.0902,15.0902,15.0415,15.061,40200.0
2010-11-22 10:25:00,15.46,15.47,15.44,15.45,41400.0,15.061,15.0707,15.0415,15.0513,41400.0
2010-11-22 10:30:00,15.45,15.45,15.41,15.43,88800.0,15.0513,15.0513,15.0123,15.0318,88800.0
2010-11-22 10:35:00,15.43,15.47,15.43,15.46,32900.0,15.0318,15.0707,15.0318,15.061,32900.0
2010-11-22 10:40:00,15.45,15.47,15.45,15.47,23000.0,15.0513,15.0707,15.0513,15.0707,23000.0
2010-11-22 10:45:00,15.46,15.47,15.45,15.45,48300.0,15.061,15.0707,15.0513,15.0513,48300.0
2010-11-22 10:50:00,15.45,15.47,15.45,15.45,34500.0,15.0513,15.0707,15.0513,15.0513,34500.0
2010-11-22 10:55:00,15.46,15.47,15.45,15.46,28200.0,15.061,15.0707,15.0513,15.061,28200.0
2010-11-22 11:00:00,15.45,15.47,15.43,15.44,53000.0,15.0513,15.0707,15.0318,15.0415,53000.0
2010-11-22 11:05:00,15.44,15.46,15.43,15.44,26600.0,15.0415,15.061,15.0318,15.0415,26600.0
2010-11-22 11:10:00,15.44,15.49,15.43,15.49,29600.0,15.0415,15.0902,15.0318,15.0902,29600.0
2010-11-22 11:15:00,15.49,15.5,15.47,15.5,43500.0,15.0902,15.1,15.0707,15.1,43500.0
2010-11-22 11:20:00,15.5,15.5,15.47,15.47,30700.0,15.1,15.1,15.0707,15.0707,30700.0
2010-11-22 11:25:00,15.47,15.5,15.47,15.49,23300.0,15.0707,15.1,15.0707,15.0902,23300.0
2010-11-22 11:30:00,15.49,15.49,15.47,15.48,16600.0,15.0902,15.0902,15.0707,15.0805,16600.0
2010-11-22 11:35:00,15.47,15.48,15.47,15.48,4800.0,15.0707,15.0805,15.0707,15.0805,4800.0
2010-11-22 11:40:00,15.48,15.48,15.47,15.47,6800.0,15.0805,15.0805,15.0707,15.0707,6800.0
2010-11-22 11:45:00,15.48,15.48,15.47,15.47,5900.0,15.0805,15.0805,15.0707,15.0707,5900.0
2010-11-22 11:50:00,15.48,15.49,15.47,15.48,27700.0,15.0805,15.0902,15.0707,15.0805,27700.0
2010-11-22 11:55:00,15.47,15.48,15.46,15.47,21400.0,15.0707,15.0805,15.061,15.0707,21400.0
2010-11-22 12:00:00,15.47,15.47,15.45,15.45,32300.0,15.0707,15.0707,15.0513,15.0513,32300.0
2010-11-22 12:05:00,15.46,15.47,15.45,15.45,9500.0,15.061,15.0707,15.0513,15.0513,9500.0
2010-11-22 12:10:00,15.46,15.46,15.45,15.45,15500.0,15.061,15.061,15.0513,15.0513,15500.0
2010-11-22 12:15:00,15.46,15.48,15.45,15.47,57500.0,15.061,15.0805,15.0513,15.0707,57500.0
2010-11-22 12:20:00,15.48,15.48,15.46,15.47,53600.0,15.0805,15.0805,15.061,15.0707,53600.0
2010-11-22 12:25:00,15.47,15.47,15.42,15.42,91500.0,15.0707,15.0707,15.022,15.022,91500.0
2010-11-22 12:30:00,15.42,15.43,15.38,15.41,132400.0,15.022,15.0318,14.9831,15.0123,132400.0
2010-11-22 12:35:00,15.42,15.42,15.38,15.41,32900.0,15.022,15.022,14.9831,15.0123,32900.0
2010-11-22 12:40:00,15.41,15.41,15.38,15.38,29900.0,15.0123,15.0123,14.9831,14.9831,29900.0
2010-11-22 12:45:00,15.38,15.38,15.35,15.37,44500.0,14.9831,14.9831,14.9538,14.9733,44500.0
2010-11-22 12:50:00,15.37,15.4,15.35,15.38,46600.0,14.9733,15.0026,14.9538,14.9831,46600.0
2010-11-22 12:55:00,15.38,15.39,15.38,15.38,7400.0,14.9831,14.9928,14.9831,14.9831,7400.0
2010-11-22 13:00:00,15.39,15.39,15.37,15.38,11100.0,14.9928,14.9928,14.9733,14.9831,11100.0
2010-11-22 13:05:00,15.38,15.38,15.36,15.38,17500.0,14.9831,14.9831,14.9636,14.9831,17500.0
2010-11-22 13:10:00,15.38,15.4,15.38,15.39,21700.0,14.9831,15.0026,14.9831,14.9928,21700.0
2010-11-22 13:15:00,15.39,15.39,15.38,15.39,11700.0,14.9928,14.9928,14.9831,14.9928,11700.0
2010-11-22 13:20:00,15.39,15.39,15.36,15.37,17000.0,14.9928,14.9928,14.9636,14.9733,17000.0
2010-11-22 13:25:00,15.38,15.38,15.37,15.38,11200.0,14.9831,14.9831,14.9733,14.9831,11200.0
2010-11-22 13:30:00,15.38,15.4,15.37,15.4,9700.0,14.9831,15.0026,14.9733,15.0026,9700.0
2010-11-22 13:35:00,15.4,15.4,15.39,15.4,8100.0,15.0026,15.0026,14.9928,15.0026,8100.0
2010-11-22 13:40:00,15.41,15.42,15.39,15.4,19900.0,15.0123,15.022,14.9928,15.0026,19900.0
2010-11-22 13:45:00,15.39,15.4,15.39,15.39,11300.0,14.9928,15.0026,14.9928,14.9928,11300.0
2010-11-22 13:50:00,15.39,15.4,15.37,15.37,95000.0,14.9928,15.0026,14.9733,14.9733,95000.0
2010-11-22 13:55:00,15.38,15.38,15.35,15.35,60400.0,14.9831,14.9831,14.9538,14.9538,60400.0
2010-11-22 14:00:00,15.36,15.36,15.34,15.35,82700.0,14.9636,14.9636,14.9441,14.9538,82700.0
2010-11-22 14:05:00,15.34,15.35,15.33,15.34,27800.0,14.9441,14.9538,14.9344,14.9441,27800.0
2010-11-22 14:10:00,15.34,15.37,15.33,15.35,39600.0,14.9441,14.9733,14.9344,14.9538,39600.0
2010-11-22 14:15:00,15.36,15.4,15.36,15.37,40300.0,14.9636,15.0026,14.9636,14.9733,40300.0
2010-11-22 14:20:00,15.36,15.38,15.36,15.37,21600.0,14.9636,14.9831,14.9636,14.9733,21600.0
2010-11-22 14:25:00,15.38,15.38,15.36,15.36,12200.0,14.9831,14.9831,14.9636,14.9636,12200.0
2010-11-22 14:30:00,15.36,15.37,15.35,15.35,25000.0,14.9636,14.9733,14.9538,14.9538,25000.0
2010-11-22 14:35:00,15.35,15.36,15.35,15.35,34300.0,14.9538,14.9636,14.9538,14.9538,34300.0
2010-11-22 14:40:00,15.36,15.36,15.34,15.35,13200.0,14.9636,14.9636,14.9441,14.9538,13200.0
2010-11-22 14:45:00,15.35,15.36,15.35,15.36,225800.0,14.9538,14.9636,14.9538,14.9636,225800.0
2010-11-22 14:50:00,15.36,15.36,15.35,15.35,56500.0,14.9636,14.9636,14.9538,14.9538,56500.0
2010-11-22 14:55:00,15.35,15.36,15.34,15.36,32300.0,14.9538,14.9636,14.9441,14.9636,32300.0
2010-11-22 15:00:00,15.36,15.38,15.35,15.37,64200.0,14.9636,14.9831,14.9538,14.9733,64200.0
2010-11-22 15:05:00,15.38,15.38,15.37,15.37,20100.0,14.9831,14.9831,14.9733,14.9733,20100.0
2010-11-22 15:10:00,15.38,15.38,15.37,15.38,16800.0,14.9831,14.9831,14.9733,14.9831,16800.0
2010-11-22 15:15:00,15.38,15.38,15.37,15.38,89300.0,14.9831,14.9831,14.9733,14.9831,89300.0
2010-11-22 15:20:00,15.38,15.42,15.38,15.41,63400.0,14.9831,15.022,14.9831,15.0123,63400.0
2010-11-22 15:25:00,15.41,15.42,15.41,15.42,40200.0,15.0123,15.022,15.0123,15.022,40200.0
2010-11-22 15:30:00,15.41,15.42,15.39,15.39,61800.0,15.0123,15.022,14.9928,14.9928,61800.0
2010-11-22 15:35:00,15.39,15.41,15.39,15.4,88400.0,14.9928,15.0123,14.9928,15.0026,88400.0
2010-11-22 15:40:00,15.41,15.42,15.4,15.42,60600.0,15.0123,15.022,15.0026,15.022,60600.0
2010-11-22 15:45:00,15.42,15.42,15.38,15.41,307200.0,15.022,15.022,14.9831,15.0123,307200.0
2010-11-22 15:50:00,15.41,15.43,15.39,15.4,250300.0,15.0123,15.0318,14.9928,15.0026,250300.0
2010-11-22 15:55:00,15.4,15.41,15.39,15.41,231900.0,15.0026,15.0123,14.9928,15.0123,231900.0
2010-11-23 09:30:00,15.28,15.28,15.13,15.14,110300.0,14.8856,14.8856,14.7395,14.7493,110300.0
2010-11-23 09:35:00,15.14,15.14,15.07,15.11,115400.0,14.7493,14.7493,14.6811,14.72,115400.0
2010-11-23 09:40:00,15.1,15.19,15.09,15.17,101400.0,14.7103,14.798,14.7006,14.7785,101400.0
2010-11-23 09:45:00,15.17,15.18,15.16,15.18,36800.0,14.7785,14.7882,14.7687,14.7882,36800.0
2010-11-23 09:50:00,15.18,15.18,15.11,15.12,89500.0,14.7882,14.7882,14.72,14.7298,89500.0
2010-11-23 09:55:00,15.12,15.12,15.03,15.05,150200.0,14.7298,14.7298,14.6421,14.6616,150200.0
2010-11-23 10:00:00,15.04,15.07,15.02,15.04,112800.0,14.6518,14.6811,14.6324,14.6518,112800.0
2010-11-23 10:05:00,15.03,15.05,15.02,15.04,64700.0,14.6421,14.6616,14.6324,14.6518,64700.0
2010-11-23 10:10:00,15.04,15.04,14.99,15.0,151900.0,14.6518,14.6518,14.6031,14.6129,151900.0
2010-11-23 10:15:00,14.99,15.05,14.99,15.05,69000.0,14.6031,14.6616,14.6031,14.6616,69000.0
2010-11-23 10:20:00,15.05,15.05,15.01,15.03,59700.0,14.6616,14.6616,14.6226,14.6421,59700.0
2010-11-23 10:25:00,15.03,15.03,14.98,14.99,99600.0,14.6421,14.6421,14.5934,14.6031,99600.0
2010-11-23 10:30:00,14.99,15.0,14.96,14.97,72000.0,14.6031,14.6129,14.5739,14.5836,72000.0
2010-11-23 10:35:00,14.97,14.97,14.95,14.95,127200.0,14.5836,14.5836,14.5642,14.5642,127200.0
2010-11-23 10:40:00,14.96,15.02,14.95,15.01,75400.0,14.5739,14.6324,14.5642,14.6226,75400.0
2010-11-23 10:45:00,15.01,15.07,15.01,15.05,217800.0,14.6226,14.6811,14.6226,14.6616,217800.0
2010-11-23 10:50:00,15.06,15.07,15.02,15.02,69900.0,14.6713,14.6811,14.6324,14.6324,69900.0
2010-11-23 10:55:00,15.02,15.03,14.99,15.02,56000.0,14.6324,14.6421,14.6031,14.6324,56000.0
2010-11-23 11:00:00,15.02,15.02,14.97,14.97,50300.0,14.6324,14.6324,14.5836,14.5836,50300.0
2010-11-23 11:05:00,14.97,14.98,14.94,14.96,134600.0,14.5836,14.5934,14.5544,14.5739,134600.0
2010-11-23 11:10:00,14.96,14.96,14.92,14.95,89300.0,14.5739,14.5739,14.5349,14.5642,89300.0
2010-11-23 11:15:00,14.95,15.01,14.94,15.01,170400.0,14.5642,14.6226,14.5544,14.6226,170400.0
2010-11-23 11:20:00,15.0,15.01,14.98,14.98,83100.0,14.6129,14.6226,14.5934,14.5934,83100.0
2010-11-23 11:25:00,14.98,15.02,14.97,14.97,91000.0,14.5934,14.6324,14.5836,14.5836,91000.0
2010-11-23 11:30:00,14.97,14.99,14.97,14.98,63300.0,14.5836,14.6031,14.5836,14.5934,63300.0
2010-11-23 11:35:00,14.97,15.02,14.97,14.99,125600.0,14.5836,14.6324,14.5836,14.6031,125600.0
2010-11-23 11:40:00,15.0,15.0,14.97,14.98,16300.0,14.6129,14.6129,14.5836,14.5934,16300.0
2010-11-23 11:45:00,14.98,15.01,14.96,14.99,77700.0,14.5934,14.6226,14.5739,14.6031,77700.0
2010-11-23 11:50:00,15.0,15.02,14.99,15.01,31800.0,14.6129,14.6324,14.6031,14.6226,31800.0
2010-11-23 11:55:00,15.02,15.02,14.99,15.01,35800.0,14.6324,14.6324,14.6031,14.6226,35800.0
2010-11-23 12:00:00,15.01,15.02,14.99,15.0,70700.0,14.6226,14.6324,14.6031,14.6129,70700.0
2010-11-23 12:05:00,14.99,15.0,14.97,15.0,34600.0,14.6031,14.6129,14.5836,14.6129,34600.0
2010-11-23 12:10:00,15.0,15.02,14.99,15.0,31300.0,14.6129,14.6324,14.6031,14.6129,31300.0
2010-11-23 12:15:00,15.01,15.02,14.98,15.01,121200.0,14.6226,14.6324,14.5934,14.6226,121200.0
2010-11-23 12:20:00,15.01,15.01,14.98,14.99,33200.0,14.6226,14.6226,14.5934,14.6031,33200.0
2010-11-23 12:25:00,14.98,14.99,14.98,14.99,8700.0,14.5934,14.6031,14.5934,14.6031,8700.0
2010-11-23 12:30:00,14.98,14.99,14.95,14.96,82300.0,14.5934,14.6031,14.5642,14.5739,82300.0
2010-11-23 12:35:00,14.95,14.96,14.93,14.95,125900.0,14.5642,14.5739,14.5447,14.5642,125900.0
2010-11-23 12:40:00,14.94,14.95,14.94,14.94,27500.0,14.5544,14.5642,14.5544,14.5544,27500.0
2010-11-23 12:45:00,14.95,14.96,14.94,14.95,33900.0,14.5642,14.5739,14.5544,14.5642,33900.0
2010-11-23 12:50:00,14.95,14.99,14.95,14.99,40600.0,14.5642,14.6031,14.5642,14.6031,40600.0
2010-11-23 12:55:00,14.99,14.99,14.98,14.99,12400.0,14.6031,14.6031,14.5934,14.6031,12400.0
2010-11-23 13:00:00,14.99,15.0,14.98,15.0,39300.0,14.6031,14.6129,14.5934,14.6129,39300.0
2010-11-23 13:05:00,15.0,15.03,14.99,15.03,123600.0,14.6129,14.6421,14.6031,14.6421,123600.0
2010-11-23 13:10:00,15.03,15.07,15.02,15.06,56700.0,14.6421,14.6811,14.6324,14.6713,56700.0
2010-11-23 13:15:00,15.06,15.07,15.02,15.02,67700.0,14.6713,14.6811,14.6324,14.6324,67700.0
2010-11-23 13:20:00,15.02,15.02,15.0,15.01,49300.0,14.6324,14.6324,14.6129,14.6226,49300.0
2010-11-23 13:25:00,15.01,15.01,15.0,15.0,16800.0,14.6226,14.6226,14.6129,14.6129,16800.0
2010-11-23 13:30:00,15.01,15.02,15.01,15.02,27700.0,14.6226,14.6324,14.6226,14.6324,27700.0
2010-11-23 13:35:00,15.02,15.02,14.99,15.0,42400.0,14.6324,14.6324,14.6031,14.6129,42400.0
2010-11-23 13:40:00,15.0,15.0,14.99,15.0,14400.0,14.6129,14.6129,14.6031,14.6129,14400.0
2010-11-23 13:45:00,15.0,15.0,14.98,14.98,36300.0,14.6129,14.6129,14.5934,14.5934,36300.0
2010-11-23 13:50:00,14.98,14.99,14.97,14.99,13800.0,14.5934,14.6031,14.5836,14.6031,13800.0
2010-11-23 13:55:00,14.98,14.99,14.97,14.97,18100.0,14.5934,14.6031,14.5836,14.5836,18100.0
2010-11-23 14:00:00,14.98,15.0,14.96,14.97,80800.0,14.5934,14.6129,14.5739,14.5836,80800.0
2010-11-23 14:05:00,14.97,14.97,14.94,14.94,48400.0,14.5836,14.5836,14.5544,14.5544,48400.0
2010-11-23 14:10:00,14.94,14.95,14.93,14.94,36900.0,14.5544,14.5642,14.5447,14.5544,36900.0
2010-11-23 14:15:00,14.95,14.95,14.93,14.93,24600.0,14.5642,14.5642,14.5447,14.5447,24600.0
2010-11-23 14:20:00,14.93,14.94,14.9,14.91,71600.0,14.5447,14.5544,14.5155,14.5252,71600.0
2010-11-23 14:25:00,14.9,14.92,14.88,14.91,77200.0,14.5155,14.5349,14.496,14.5252,77200.0
2010-11-23 14:30:00,14.92,14.92,14.89,14.9,85600.0,14.5349,14.5349,14.5057,14.5155,85600.0
2010-11-23 14:35:00,14.9,14.9,14.89,14.9,21000.0,14.5155,14.5155,14.5057,14.5155,21000.0
2010-11-23 14:40:00,14.9,14.92,14.88,14.92,97700.0,14.5155,14.5349,14.496,14.5349,97700.0
2010-11-23 14:45:00,14.91,14.91,14.89,14.91,94600.0,14.5252,14.5252,14.5057,14.5252,94600.0
2010-11-23 14:50:00,14.92,14.92,14.91,14.92,23500.0,14.5349,14.5349,14.5252,14.5349,23500.0
2010-11-23 14:55:00,14.92,14.92,14.9,14.92,124900.0,14.5349,14.5349,14.5155,14.5349,124900.0
2010-11-23 15:00:00,14.92,14.92,14.9,14.9,74700.0,14.5349,14.5349,14.5155,14.5155,74700.0
2010-11-23 15:05:00,14.9,14.93,14.9,14.93,40100.0,14.5155,14.5447,14.5155,14.5447,40100.0
2010-11-23 15:10:00,14.92,14.93,14.9,14.92,59900.0,14.5349,14.5447,14.5155,14.5349,59900.0
2010-11-23 15:15:00,14.91,14.93,14.9,14.9,60900.0,14.5252,14.5447,14.5155,14.5155,60900.0
2010-11-23 15:20:00,14.91,14.91,14.89,14.9,52300.0,14.5252,14.5252,14.5057,14.5155,52300.0
2010-11-23 15:25:00,14.9,14.9,14.89,14.89,65300.0,14.5155,14.5155,14.5057,14.5057,65300.0
2010-11-23 15:30:00,14.9,14.91,14.89,14.9,74600.0,14.5155,14.5252,14.5057,14.5155,74600.0
2010-11-23 15:35:00,14.9,14.9,14.89,14.89,62000.0,14.5155,14.5155,14.5057,14.5057,62000.0
2010-11-23 15:40:00,14.89,14.9,14.88,14.88,100400.0,14.5057,14.5155,14.496,14.496,100400.0
2010-11-23 15:45:00,14.88,14.89,14.86,14.86,158000.0,14.496,14.5057,14.4765,14.4765,158000.0
2010-11-23 15:50:00,14.86,14.86,14.83,14.85,326000.0,14.4765,14.4765,14.4473,14.4667,326000.0
2010-11-23 15:55:00,14.85,14.87,14.84,14.85,472200.0,14.4667,14.4862,14.457,14.4667,472200.0
2010-11-24 09:30:00,14.92,15.07,14.89,14.89,142100.0,14.5349,14.6811,14.5057,14.5057,142100.0
2010-11-24 09:35:00,14.91,14.94,14.86,14.88,122500.0,14.5252,14.5544,14.4765,14.496,122500.0
2010-11-24 09:40:00,14.89,14.9,14.77,14.78,151000.0,14.5057,14.5155,14.3888,14.3986,151000.0
2010-11-24 09:45:00,14.78,14.85,14.77,14.85,196000.0,14.3986,14.4667,14.3888,14.4667,196000.0
2010-11-24 09:50:00,14.85,14.87,14.82,14.87,181900.0,14.4667,14.4862,14.4375,14.4862,181900.0
2010-11-24 09:55:00,14.87,14.91,14.85,14.9,112100.0,14.4862,14.5252,14.4667,14.5155,112100.0
2010-11-24 10:00:00,14.89,14.9,14.87,14.89,87300.0,14.5057,14.5155,14.4862,14.5057,87300.0
2010-11-24 10:05:00,14.89,14.93,14.89,14.92,54900.0,14.5057,14.5447,14.5057,14.5349,54900.0
2010-11-24 10:10:00,14.92,14.92,14.91,14.92,42500.0,14.5349,14.5349,14.5252,14.5349,42500.0
2010-11-24 10:15:00,14.92,14.99,14.91,14.98,68600.0,14.5349,14.6031,14.5252,14.5934,68600.0
2010-11-24 10:20:00,14.99,15.06,14.98,15.06,123000.0,14.6031,14.6713,14.5934,14.6713,123000.0
2010-11-24 10:25:00,15.07,15.1,15.06,15.07,64600.0,14.6811,14.7103,14.6713,14.6811,64600.0
2010-11-24 10:30:00,15.07,15.1,15.06,15.06,50100.0,14.6811,14.7103,14.6713,14.6713,50100.0
2010-11-24 10:35:00,15.06,15.1,15.06,15.06,38000.0,14.6713,14.7103,14.6713,14.6713,38000.0
2010-11-24 10:40:00,15.06,15.1,15.06,15.09,46700.0,14.6713,14.7103,14.6713,14.7006,46700.0
2010-11-24 10:45:00,15.1,15.13,15.1,15.11,38800.0,14.7103,14.7395,14.7103,14.72,38800.0
2010-11-24 10:50:00,15.11,15.12,15.09,15.11,26700.0,14.72,14.7298,14.7006,14.72,26700.0
2010-11-24 10:55:00,15.11,15.12,15.09,15.1,25400.0,14.72,14.7298,14.7006,14.7103,25400.0
2010-11-24 11:00:00,15.1,15.1,15.07,15.1,28500.0,14.7103,14.7103,14.6811,14.7103,28500.0
2010-11-24 11:05:00,15.1,15.12,15.1,15.11,16200.0,14.7103,14.7298,14.7103,14.72,16200.0
2010-11-24 11:10:00,15.11,15.12,15.09,15.11,33400.0,14.72,14.7298,14.7006,14.72,33400.0
2010-11-24 11:15:00,15.1,15.11,15.09,15.09,16400.0,14.7103,14.72,14.7006,14.7006,16400.0
2010-11-24 11:20:00,15.09,15.09,15.07,15.07,39000.0,14.7006,14.7006,14.6811,14.6811,39000.0
2010-11-24 11:25:00,15.07,15.08,15.06,15.07,65700.0,14.6811,14.6908,14.6713,14.6811,65700.0
2010-11-24 11:30:00,15.08,15.11,15.07,15.11,49800.0,14.6908,14.72,14.6811,14.72,49800.0
2010-11-24 11:35:00,15.1,15.1,15.08,15.09,19600.0,14.7103,14.7103,14.6908,14.7006,19600.0
2010-11-24 11:40:00,15.09,15.11,15.07,15.07,99000.0,14.7006,14.72,14.6811,14.6811,99000.0
2010-11-24 11:45:00,15.08,15.09,15.07,15.08,51400.0,14.6908,14.7006,14.6811,14.6908,51400.0
2010-11-24 11:50:00,15.08,15.11,15.08,15.11,25300.0,14.6908,14.72,14.6908,14.72,25300.0
2010-11-24 11:55:00,15.11,15.11,15.1,15.11,6700.0,14.72,14.72,14.7103,14.72,6700.0
2010-11-24 12:00:00,15.11,15.12,15.1,15.11,46000.0,14.72,14.7298,14.7103,14.72,46000.0
2010-11-24 12:05:00,15.11,15.11,15.06,15.06,50200.0,14.72,14.72,14.6713,14.6713,50200.0
2010-11-24 12:10:00,15.06,15.07,15.06,15.07,23400.0,14.6713,14.6811,14.6713,14.6811,23400.0
2010-11-24 12:15:00,15.07,15.07,15.06,15.07,23300.0,14.6811,14.6811,14.6713,14.6811,23300.0
2010-11-24 12:20:00,15.07,15.07,15.06,15.07,11400.0,14.6811,14.6811,14.6713,14.6811,11400.0
2010-11-24 12:25:00,15.07,15.07,15.04,15.05,52700.0,14.6811,14.6811,14.6518,14.6616,52700.0
2010-11-24 12:30:00,15.05,15.06,15.04,15.05,21700.0,14.6616,14.6713,14.6518,14.6616,21700.0
2010-11-24 12:35:00,15.05,15.05,15.04,15.05,11200.0,14.6616,14.6616,14.6518,14.6616,11200.0
2010-11-24 12:40:00,15.04,15.05,15.04,15.05,12700.0,14.6518,14.6616,14.6518,14.6616,12700.0
2010-11-24 12:45:00,15.05,15.05,15.01,15.02,114600.0,14.6616,14.6616,14.6226,14.6324,114600.0
2010-11-24 12:50:00,15.02,15.05,15.02,15.05,23900.0,14.6324,14.6616,14.6324,14.6616,23900.0
2010-11-24 12:55:00,15.06,15.06,15.05,15.06,30100.0,14.6713,14.6713,14.6616,14.6713,30100.0
2010-11-24 13:00:00,15.05,15.07,15.05,15.07,18400.0,14.6616,14.6811,14.6616,14.6811,18400.0
2010-11-24 13:05:00,15.06,15.07,15.06,15.06,25000.0,14.6713,14.6811,14.6713,14.6713,25000.0
2010-11-24 13:10:00,15.07,15.07,15.06,15.07,29900.0,14.6811,14.6811,14.6713,14.6811,29900.0
2010-11-24 13:15:00,15.07,15.07,15.05,15.06,28800.0,14.6811,14.6811,14.6616,14.6713,28800.0
2010-11-24 13:20:00,15.07,15.08,15.06,15.07,24800.0,14.6811,14.6908,14.6713,14.6811,24800.0
2010-11-24 13:25:00,15.08,15.08,15.06,15.07,27700.0,14.6908,14.6908,14.6713,14.6811,27700.0
2010-11-24 13:30:00,15.07,15.08,15.06,15.08,13400.0,14.6811,14.6908,14.6713,14.6908,13400.0
2010-11-24 13:35:00,15.07,15.08,15.06,15.06,16000.0,14.6811,14.6908,14.6713,14.6713,16000.0
2010-11-24 13:40:00,15.06,15.07,15.05,15.05,30900.0,14.6713,14.6811,14.6616,14.6616,30900.0
2010-11-24 13:45:00,15.05,15.05,15.03,15.03,24400.0,14.6616,14.6616,14.6421,14.6421,24400.0
2010-11-24 13:50:00,15.03,15.03,15.02,15.02,26900.0,14.6421,14.6421,14.6324,14.6324,26900.0
2010-11-24 13:55:00,15.03,15.03,15.01,15.02,38800.0,14.6421,14.6421,14.6226,14.6324,38800.0
2010-11-24 14:00:00,15.02,15.02,15.0,15.01,38700.0,14.6324,14.6324,14.6129,14.6226,38700.0
2010-11-24 14:05:00,15.01,15.01,15.0,15.01,12900.0,14.6226,14.6226,14.6129,14.6226,12900.0
2010-11-24 14:10:00,15.01,15.01,15.0,15.01,20200.0,14.6226,14.6226,14.6129,14.6226,20200.0
2010-11-24 14:15:00,15.0,15.01,15.0,15.01,25900.0,14.6129,14.6226,14.6129,14.6226,25900.0
2010-11-24 14:20:00,15.0,15.01,15.0,15.01,31300.0,14.6129,14.6226,14.6129,14.6226,31300.0
2010-11-24 14:25:00,15.0,15.01,15.0,15.01,23200.0,14.6129,14.6226,14.6129,14.6226,23200.0
2010-11-24 14:30:00,15.0,15.01,15.0,15.01,19700.0,14.6129,14.6226,14.6129,14.6226,19700.0
2010-11-24 14:35:00,15.0,15.01,15.0,15.0,19100.0,14.6129,14.6226,14.6129,14.6129,19100.0
2010-11-24 14:40:00,15.01,15.01,14.99,14.99,50000.0,14.6226,14.6226,14.6031,14.6031,50000.0
2010-11-24 14:45:00,14.99,15.0,14.99,14.99,18800.0,14.6031,14.6129,14.6031,14.6031,18800.0
2010-11-24 14:50:00,15.0,15.0,14.97,14.97,56000.0,14.6129,14.6129,14.5836,14.5836,56000.0
2010-11-24 14:55:00,14.98,15.0,14.97,14.99,55400.0,14.5934,14.6129,14.5836,14.6031,55400.0
2010-11-24 15:00:00,14.99,15.0,14.99,14.99,25800.0,14.6031,14.6129,14.6031,14.6031,25800.0
2010-11-24 15:05:00,14.99,15.0,14.98,14.98,31700.0,14.6031,14.6129,14.5934,14.5934,31700.0
2010-11-24 15:10:00,14.98,14.98,14.97,14.97,29800.0,14.5934,14.5934,14.5836,14.5836,29800.0
2010-11-24 15:15:00,14.98,14.98,14.96,14.97,42100.0,14.5934,14.5934,14.5739,14.5836,42100.0
2010-11-24 15:20:00,14.97,15.0,14.96,14.99,93900.0,14.5836,14.6129,14.5739,14.6031,93900.0
2010-11-24 15:25:00,14.99,15.0,14.99,14.99,22100.0,14.6031,14.6129,14.6031,14.6031,22100.0
2010-11-24 15:30:00,15.0,15.0,14.97,14.99,53600.0,14.6129,14.6129,14.5836,14.6031,53600.0
2010-11-24 15:35:00,14.98,14.99,14.98,14.99,26600.0,14.5934,14.6031,14.5934,14.6031,26600.0
2010-11-24 15:40:00,14.98,15.0,14.98,14.99,68400.0,14.5934,14.6129,14.5934,14.6031,68400.0
2010-11-24 15:45:00,14.99,15.0,14.97,14.98,94500.0,14.6031,14.6129,14.5836,14.5934,94500.0
2010-11-24 15:50:00,14.97,14.98,14.96,14.97,101200.0,14.5836,14.5934,14.5739,14.5836,101200.0
2010-11-24 15:55:00,14.96,14.98,14.96,14.98,189000.0,14.5739,14.5934,14.5739,14.5934,189000.0
2010-11-26 09:30:00,14.92,14.93,14.85,14.91,72400.0,14.5349,14.5447,14.4667,14.5252,72400.0
2010-11-26 09:35:00,14.9,14.93,14.9,14.93,37000.0,14.5155,14.5447,14.5155,14.5447,37000.0
2010-11-26 09:40:00,14.93,14.96,14.92,14.93,47200.0,14.5447,14.5739,14.5349,14.5447,47200.0
2010-11-26 09:45:00,14.93,15.01,14.92,14.99,38700.0,14.5447,14.6226,14.5349,14.6031,38700.0
2010-11-26 09:50:00,14.99,15.05,14.99,15.04,20100.0,14.6031,14.6616,14.6031,14.6518,20100.0
2010-11-26 09:55:00,15.04,15.04,15.02,15.02,17500.0,14.6518,14.6518,14.6324,14.6324,17500.0
2010-11-26 10:00:00,15.03,15.03,15.01,15.01,30500.0,14.6421,14.6421,14.6226,14.6226,30500.0
2010-11-26 10:05:00,15.01,15.03,15.01,15.01,24600.0,14.6226,14.6421,14.6226,14.6226,24600.0
2010-11-26 10:10:00,15.02,15.07,15.02,15.07,43700.0,14.6324,14.6811,14.6324,14.6811,43700.0
2010-11-26 10:15:00,15.06,15.07,15.05,15.05,20300.0,14.6713,14.6811,14.6616,14.6616,20300.0
2010-11-26 10:20:00,15.06,15.07,15.05,15.06,18100.0,14.6713,14.6811,14.6616,14.6713,18100.0
2010-11-26 10:25:00,15.05,15.06,15.05,15.06,22500.0,14.6616,14.6713,14.6616,14.6713,22500.0
2010-11-26 10:30:00,15.06,15.06,15.03,15.04,31600.0,14.6713,14.6713,14.6421,14.6518,31600.0
2010-11-26 10:35:00,15.03,15.04,15.01,15.04,24700.0,14.6421,14.6518,14.6226,14.6518,24700.0
2010-11-26 10:40:00,15.03,15.04,15.02,15.03,14200.0,14.6421,14.6518,14.6324,14.6421,14200.0
2010-11-26 10:45:00,15.02,15.03,14.99,15.01,51000.0,14.6324,14.6421,14.6031,14.6226,51000.0
2010-11-26 10:50:00,15.0,15.01,14.99,15.0,34800.0,14.6129,14.6226,14.6031,14.6129,34800.0
2010-11-26 10:55:00,14.99,15.01,14.99,14.99,43100.0,14.6031,14.6226,14.6031,14.6031,43100.0
2010-11-26 11:00:00,14.99,15.0,14.99,15.0,25500.0,14.6031,14.6129,14.6031,14.6129,25500.0
2010-11-26 11:05:00,14.99,15.04,14.99,15.04,30800.0,14.6031,14.6518,14.6031,14.6518,30800.0
2010-11-26 11:10:00,15.04,15.04,15.02,15.04,30200.0,14.6518,14.6518,14.6324,14.6518,30200.0
2010-11-26 11:15:00,15.03,15.06,15.03,15.05,28900.0,14.6421,14.6713,14.6421,14.6616,28900.0
2010-11-26 11:20:00,15.04,15.05,15.04,15.05,3700.0,14.6518,14.6616,14.6518,14.6616,3700.0
2010-11-26 11:25:00,15.05,15.05,15.04,15.05,14200.0,14.6616,14.6616,14.6518,14.6616,14200.0
2010-11-26 11:30:00,15.05,15.05,15.03,15.03,35600.0,14.6616,14.6616,14.6421,14.6421,35600.0
2010-11-26 11:35:00,15.03,15.04,15.02,15.02,30400.0,14.6421,14.6518,14.6324,14.6324,30400.0
2010-11-26 11:40:00,15.02,15.02,15.0,15.01,12700.0,14.6324,14.6324,14.6129,14.6226,12700.0
2010-11-26 11:45:00,15.0,15.02,15.0,15.01,16500.0,14.6129,14.6324,14.6129,14.6226,16500.0
2010-11-26 11:50:00,15.02,15.02,15.0,15.01,12100.0,14.6324,14.6324,14.6129,14.6226,12100.0
2010-11-26 11:55:00,15.0,15.01,15.0,15.0,13400.0,14.6129,14.6226,14.6129,14.6129,13400.0
2010-11-26 12:00:00,15.0,15.01,15.0,15.0,25500.0,14.6129,14.6226,14.6129,14.6129,25500.0
2010-11-26 12:05:00,15.0,15.01,15.0,15.01,23100.0,14.6129,14.6226,14.6129,14.6226,23100.0
2010-11-26 12:10:00,15.0,15.01,14.99,14.99,49600.0,14.6129,14.6226,14.6031,14.6031,49600.0
2010-11-26 12:15:00,14.99,15.0,14.99,14.99,24200.0,14.6031,14.6129,14.6031,14.6031,24200.0
2010-11-26 12:20:00,14.99,15.02,14.99,15.02,22700.0,14.6031,14.6324,14.6031,14.6324,22700.0
2010-11-26 12:25:00,15.01,15.02,15.0,15.0,23600.0,14.6226,14.6324,14.6129,14.6129,23600.0
2010-11-26 12:30:00,15.0,15.02,14.99,15.01,86700.0,14.6129,14.6324,14.6031,14.6226,86700.0
2010-11-26 12:35:00,15.02,15.03,15.01,15.02,29300.0,14.6324,14.6421,14.6226,14.6324,29300.0
2010-11-26 12:40:00,15.03,15.03,15.01,15.02,56200.0,14.6421,14.6421,14.6226,14.6324,56200.0
2010-11-26 12:45:00,15.02,15.03,15.0,15.0,59800.0,14.6324,14.6421,14.6129,14.6129,59800.0
2010-11-26 12:50:00,15.0,15.01,14.99,15.0,119000.0,14.6129,14.6226,14.6031,14.6129,119000.0
2010-11-26 12:55:00,15.01,15.01,15.0,15.01,40400.0,14.6226,14.6226,14.6129,14.6226,40400.0
2010-11-29 09:30:00,14.81,14.91,14.78,14.8,99900.0,14.4278,14.5252,14.3986,14.418,99900.0
2010-11-29 09:35:00,14.8,14.81,14.72,14.76,109800.0,14.418,14.4278,14.3401,14.3791,109800.0
2010-11-29 09:40:00,14.77,14.83,14.76,14.77,92900.0,14.3888,14.4473,14.3791,14.3888,92900.0
2010-11-29 09:45:00,14.77,14.8,14.77,14.77,72200.0,14.3888,14.418,14.3888,14.3888,72200.0
2010-11-29 09:50:00,14.77,14.79,14.76,14.77,150000.0,14.3888,14.4083,14.3791,14.3888,150000.0
2010-11-29 09:55:00,14.77,14.77,14.72,14.76,285800.0,14.3888,14.3888,14.3401,14.3791,285800.0
2010-11-29 10:00:00,14.76,14.78,14.74,14.76,127500.0,14.3791,14.3986,14.3596,14.3791,127500.0
2010-11-29 10:05:00,14.76,14.78,14.7,14.72,128900.0,14.3791,14.3986,14.3206,14.3401,128900.0
2010-11-29 10:10:00,14.72,14.73,14.67,14.72,73700.0,14.3401,14.3498,14.2914,14.3401,73700.0
2010-11-29 10:15:00,14.73,14.75,14.71,14.71,42900.0,14.3498,14.3693,14.3304,14.3304,42900.0
2010-11-29 10:20:00,14.72,14.76,14.71,14.74,67100.0,14.3401,14.3791,14.3304,14.3596,67100.0
2010-11-29 10:25:00,14.73,14.75,14.71,14.74,36100.0,14.3498,14.3693,14.3304,14.3596,36100.0
2010-11-29 10:30:00,14.75,14.78,14.71,14.76,148500.0,14.3693,14.3986,14.3304,14.3791,148500.0
2010-11-29 10:35:00,14.76,14.78,14.75,14.77,40200.0,14.3791,14.3986,14.3693,14.3888,40200.0
2010-11-29 10:40:00,14.78,14.8,14.77,14.77,52800.0,14.3986,14.418,14.3888,14.3888,52800.0
2010-11-29 10:45:00,14.77,14.79,14.75,14.76,52500.0,14.3888,14.4083,14.3693,14.3791,52500.0
2010-11-29 10:50:00,14.75,14.8,14.75,14.75,58100.0,14.3693,14.418,14.3693,14.3693,58100.0
2010-11-29 10:55:00,14.76,14.76,14.74,14.75,80200.0,14.3791,14.3791,14.3596,14.3693,80200.0
2010-11-29 11:00:00,14.75,14.76,14.74,14.76,42700.0,14.3693,14.3791,14.3596,14.3791,42700.0
2010-11-29 11:05:00,14.76,14.79,14.76,14.78,37500.0,14.3791,14.4083,14.3791,14.3986,37500.0
2010-11-29 11:10:00,14.78,14.79,14.76,14.79,26200.0,14.3986,14.4083,14.3791,14.4083,26200.0
2010-11-29 11:15:00,14.78,14.83,14.78,14.83,78900.0,14.3986,14.4473,14.3986,14.4473,78900.0
2010-11-29 11:20:00,14.83,14.85,14.82,14.83,65700.0,14.4473,14.4667,14.4375,14.4473,65700.0
2010-11-29 11:25:00,14.82,14.85,14.82,14.85,50600.0,14.4375,14.4667,14.4375,14.4667,50600.0
2010-11-29 11:30:00,14.85,14.88,14.84,14.87,94800.0,14.4667,14.496,14.457,14.4862,94800.0
2010-11-29 11:35:00,14.87,14.88,14.83,14.83,88800.0,14.4862,14.496,14.4473,14.4473,88800.0
2010-11-29 11:40:00,14.83,14.83,14.77,14.79,44500.0,14.4473,14.4473,14.3888,14.4083,44500.0
2010-11-29 11:45:00,14.78,14.81,14.78,14.78,133500.0,14.3986,14.4278,14.3986,14.3986,133500.0
2010-11-29 11:50:00,14.78,14.81,14.78,14.81,68700.0,14.3986,14.4278,14.3986,14.4278,68700.0
2010-11-29 11:55:00,14.81,14.86,14.8,14.86,43800.0,14.4278,14.4765,14.418,14.4765,43800.0
2010-11-29 12:00:00,14.85,14.87,14.85,14.87,28900.0,14.4667,14.4862,14.4667,14.4862,28900.0
2010-11-29 12:05:00,14.86,14.9,14.86,14.88,65500.0,14.4765,14.5155,14.4765,14.496,65500.0
2010-11-29 12:10:00,14.88,14.88,14.86,14.87,27600.0,14.496,14.496,14.4765,14.4862,27600.0
2010-11-29 12:15:00,14.86,14.89,14.86,14.88,37700.0,14.4765,14.5057,14.4765,14.496,37700.0
2010-11-29 12:20:00,14.87,14.89,14.87,14.89,25800.0,14.4862,14.5057,14.4862,14.5057,25800.0
2010-11-29 12:25:00,14.88,14.9,14.88,14.88,39100.0,14.496,14.5155,14.496,14.496,39100.0
2010-11-29 12:30:00,14.88,14.89,14.87,14.87,12600.0,14.496,14.5057,14.4862,14.4862,12600.0
2010-11-29 12:35:00,14.87,14.88,14.87,14.88,11700.0,14.4862,14.496,14.4862,14.496,11700.0
2010-11-29 12:40:00,14.88,14.88,14.87,14.88,14900.0,14.496,14.496,14.4862,14.496,14900.0
2010-11-29 12:45:00,14.88,14.88,14.85,14.85,27700.0,14.496,14.496,14.4667,14.4667,27700.0
2010-11-29 12:50:00,14.85,14.86,14.82,14.82,54100.0,14.4667,14.4765,14.4375,14.4375,54100.0
2010-11-29 12:55:00,14.83,14.83,14.82,14.82,8500.0,14.4473,14.4473,14.4375,14.4375,8500.0
2010-11-29 13:00:00,14.82,14.84,14.82,14.84,16500.0,14.4375,14.457,14.4375,14.457,16500.0
2010-11-29 13:05:00,14.84,14.84,14.83,14.84,7700.0,14.457,14.457,14.4473,14.457,7700.0
2010-11-29 13:10:00,14.84,14.84,14.82,14.82,24200.0,14.457,14.457,14.4375,14.4375,24200.0
2010-11-29 13:15:00,14.82,14.83,14.82,14.83,3400.0,14.4375,14.4473,14.4375,14.4473,3400.0
2010-11-29 13:20:00,14.83,14.83,14.82,14.83,10200.0,14.4473,14.4473,14.4375,14.4473,10200.0
2010-11-29 13:25:00,14.83,14.83,14.8,14.81,27300.0,14.4473,14.4473,14.418,14.4278,27300.0
2010-11-29 13:30:00,14.8,14.82,14.8,14.81,29400.0,14.418,14.4375,14.418,14.4278,29400.0
2010-11-29 13:35:00,14.81,14.81,14.79,14.8,11700.0,14.4278,14.4278,14.4083,14.418,11700.0
2010-11-29 13:40:00,14.8,14.82,14.8,14.82,41100.0,14.418,14.4375,14.418,14.4375,41100.0
2010-11-29 13:45:00,14.81,14.84,14.81,14.84,19100.0,14.4278,14.457,14.4278,14.457,19100.0
2010-11-29 13:50:00,14.84,14.85,14.83,14.85,22200.0,14.457,14.4667,14.4473,14.4667,22200.0
2010-11-29 13:55:00,14.85,14.86,14.84,14.85,16600.0,14.4667,14.4765,14.457,14.4667,16600.0
2010-11-29 14:00:00,14.85,14.86,14.84,14.86,40200.0,14.4667,14.4765,14.457,14.4765,40200.0
2010-11-29 14:05:00,14.86,14.89,14.85,14.89,57200.0,14.4765,14.5057,14.4667,14.5057,57200.0
2010-11-29 14:10:00,14.89,14.9,14.89,14.9,44300.0,14.5057,14.5155,14.5057,14.5155,44300.0
2010-11-29 14:15:00,14.9,14.92,14.89,14.92,27800.0,14.5155,14.5349,14.5057,14.5349,27800.0
2010-11-29 14:20:00,14.92,14.93,14.91,14.93,25400.0,14.5349,14.5447,14.5252,14.5447,25400.0
2010-11-29 14:25:00,14.92,14.96,14.92,14.95,66600.0,14.5349,14.5739,14.5349,14.5642,66600.0
2010-11-29 14:30:00,14.96,15.0,14.95,15.0,118500.0,14.5739,14.6129,14.5642,14.6129,118500.0
2010-11-29 14:35:00,14.99,15.04,14.98,15.04,89400.0,14.6031,14.6518,14.5934,14.6518,89400.0
2010-11-29 14:40:00,15.04,15.04,15.03,15.04,28200.0,14.6518,14.6518,14.6421,14.6518,28200.0
2010-11-29 14:45:00,15.04,15.05,15.03,15.05,37000.0,14.6518,14.6616,14.6421,14.6616,37000.0
2010-11-29 14:50:00,15.05,15.05,15.04,15.05,20700.0,14.6616,14.6616,14.6518,14.6616,20700.0
2010-11-29 14:55:00,15.05,15.08,15.04,15.08,65200.0,14.6616,14.6908,14.6518,14.6908,65200.0
2010-11-29 15:00:00,15.07,15.08,15.05,15.06,56900.0,14.6811,14.6908,14.6616,14.6713,56900.0
2010-11-29 15:05:00,15.06,15.06,15.03,15.03,83700.0,14.6713,14.6713,14.6421,14.6421,83700.0
2010-11-29 15:10:00,15.03,15.04,15.02,15.03,60700.0,14.6421,14.6518,14.6324,14.6421,60700.0
2010-11-29 15:15:00,15.03,15.1,15.02,15.1,128500.0,14.6421,14.7103,14.6324,14.7103,128500.0
2010-11-29 15:20:00,15.1,15.1,15.05,15.06,119600.0,14.7103,14.7103,14.6616,14.6713,119600.0
2010-11-29 15:25:00,15.06,15.1,15.05,15.1,74600.0,14.6713,14.7103,14.6616,14.7103,74600.0
2010-11-29 15:30:00,15.1,15.1,15.03,15.04,95100.0,14.7103,14.7103,14.6421,14.6518,95100.0
2010-11-29 15:35:00,15.04,15.04,15.03,15.03,66900.0,14.6518,14.6518,14.6421,14.6421,66900.0
2010-11-29 15:40:00,15.03,15.06,15.02,15.06,112500.0,14.6421,14.6713,14.6324,14.6713,112500.0
2010-11-29 15:45:00,15.05,15.08,15.04,15.05,162000.0,14.6616,14.6908,14.6518,14.6616,162000.0
2010-11-29 15:50:00,15.05,15.06,15.01,15.01,66400.0,14.6616,14.6713,14.6226,14.6226,66400.0
2010-11-29 15:55:00,15.01,15.02,15.01,15.02,119200.0,14.6226,14.6324,14.6226,14.6324,119200.0
2010-11-30 09:30:00,14.92,14.94,14.75,14.8,123300.0,14.5349,14.5544,14.3693,14.418,123300.0
2010-11-30 09:35:00,14.79,14.86,14.7,14.76,126000.0,14.4083,14.4765,14.3206,14.3791,126000.0
2010-11-30 09:40:00,14.75,14.78,14.7,14.74,84200.0,14.3693,14.3986,14.3206,14.3596,84200.0
2010-11-30 09:45:00,14.74,14.78,14.72,14.75,66000.0,14.3596,14.3986,14.3401,14.3693,66000.0
2010-11-30 09:50:00,14.76,14.76,14.7,14.73,32700.0,14.3791,14.3791,14.3206,14.3498,32700.0
2010-11-30 09:55:00,14.74,14.79,14.73,14.78,25700.0,14.3596,14.4083,14.3498,14.3986,25700.0
2010-11-30 10:00:00,14.79,14.8,14.74,14.74,67900.0,14.4083,14.418,14.3596,14.3596,67900.0
2010-11-30 10:05:00,14.75,14.79,14.74,14.77,115600.0,14.3693,14.4083,14.3596,14.3888,115600.0
2010-11-30 10:10:00,14.78,14.93,14.78,14.93,177000.0,14.3986,14.5447,14.3986,14.5447,177000.0
2010-11-30 10:15:00,14.92,14.93,14.88,14.89,135100.0,14.5349,14.5447,14.496,14.5057,135100.0
2010-11-30 10:20:00,14.89,14.91,14.85,14.91,60300.0,14.5057,14.5252,14.4667,14.5252,60300.0
2010-11-30 10:25:00,14.91,14.95,14.9,14.93,34800.0,14.5252,14.5642,14.5155,14.5447,34800.0
2010-11-30 10:30:00,14.94,14.94,14.92,14.92,31900.0,14.5544,14.5544,14.5349,14.5349,31900.0
2010-11-30 10:35:00,14.92,14.95,14.91,14.94,23700.0,14.5349,14.5642,14.5252,14.5544,23700.0
2010-11-30 10:40:00,14.94,14.99,14.92,14.97,89400.0,14.5544,14.6031,14.5349,14.5836,89400.0
2010-11-30 10:45:00,14.98,14.98,14.93,14.93,23500.0,14.5934,14.5934,14.5447,14.5447,23500.0
2010-11-30 10:50:00,14.93,14.93,14.84,14.85,81300.0,14.5447,14.5447,14.457,14.4667,81300.0
2010-11-30 10:55:00,14.86,14.89,14.84,14.86,120600.0,14.4765,14.5057,14.457,14.4765,120600.0
2010-11-30 11:00:00,14.85,14.89,14.85,14.89,22700.0,14.4667,14.5057,14.4667,14.5057,22700.0
2010-11-30 11:05:00,14.88,14.89,14.81,14.81,66700.0,14.496,14.5057,14.4278,14.4278,66700.0
2010-11-30 11:10:00,14.81,14.82,14.76,14.76,59300.0,14.4278,14.4375,14.3791,14.3791,59300.0
2010-11-30 11:15:00,14.77,14.79,14.76,14.77,78300.0,14.3888,14.4083,14.3791,14.3888,78300.0
2010-11-30 11:20:00,14.76,14.78,14.76,14.77,23600.0,14.3791,14.3986,14.3791,14.3888,23600.0
2010-11-30 11:25:00,14.77,14.78,14.76,14.78,49800.0,14.3888,14.3986,14.3791,14.3986,49800.0
2010-11-30 11:30:00,14.77,14.78,14.74,14.76,57400.0,14.3888,14.3986,14.3596,14.3791,57400.0
2010-11-30 11:35:00,14.76,14.77,14.73,14.76,34900.0,14.3791,14.3888,14.3498,14.3791,34900.0
2010-11-30 11:40:00,14.76,14.8,14.76,14.78,50800.0,14.3791,14.418,14.3791,14.3986,50800.0
2010-11-30 11:45:00,14.78,14.81,14.77,14.8,67200.0,14.3986,14.4278,14.3888,14.418,67200.0
2010-11-30 11:50:00,14.8,14.8,14.77,14.79,35300.0,14.418,14.418,14.3888,14.4083,35300.0
2010-11-30 11:55:00,14.79,14.82,14.78,14.8,40500.0,14.4083,14.4375,14.3986,14.418,40500.0
2010-11-30 12:00:00,14.8,14.8,14.77,14.78,104800.0,14.418,14.418,14.3888,14.3986,104800.0
2010-11-30 12:05:00,14.78,14.81,14.78,14.81,107800.0,14.3986,14.4278,14.3986,14.4278,107800.0
2010-11-30 12:10:00,14.8,14.87,14.8,14.86,80400.0,14.418,14.4862,14.418,14.4765,80400.0
2010-11-30 12:15:00,14.87,14.87,14.85,14.86,28800.0,14.4862,14.4862,14.4667,14.4765,28800.0
2010-11-30 12:20:00,14.86,14.91,14.85,14.91,83200.0,14.4765,14.5252,14.4667,14.5252,83200.0
2010-11-30 12:25:00,14.9,14.91,14.87,14.88,23400.0,14.5155,14.5252,14.4862,14.496,23400.0
2010-11-30 12:30:00,14.87,14.88,14.86,14.86,33600.0,14.4862,14.496,14.4765,14.4765,33600.0
2010-11-30 12:35:00,14.86,14.89,14.86,14.89,42700.0,14.4765,14.5057,14.4765,14.5057,42700.0
2010-11-30 12:40:00,14.89,14.92,14.87,14.92,41400.0,14.5057,14.5349,14.4862,14.5349,41400.0
2010-11-30 12:45:00,14.92,14.92,14.89,14.89,20000.0,14.5349,14.5349,14.5057,14.5057,20000.0
2010-11-30 12:50:00,14.89,14.9,14.89,14.89,22600.0,14.5057,14.5155,14.5057,14.5057,22600.0
2010-11-30 12:55:00,14.9,14.9,14.87,14.87,34800.0,14.5155,14.5155,14.4862,14.4862,34800.0
2010-11-30 13:00:00,14.87,14.91,14.87,14.9,77500.0,14.4862,14.5252,14.4862,14.5155,77500.0
2010-11-30 13:05:00,14.9,14.9,14.88,14.9,23400.0,14.5155,14.5155,14.496,14.5155,23400.0
2010-11-30 13:10:00,14.89,14.9,14.89,14.89,27900.0,14.5057,14.5155,14.5057,14.5057,27900.0
2010-11-30 13:15:00,14.89,14.97,14.89,14.96,85300.0,14.5057,14.5836,14.5057,14.5739,85300.0
2010-11-30 13:20:00,14.96,14.99,14.96,14.98,84900.0,14.5739,14.6031,14.5739,14.5934,84900.0
2010-11-30 13:25:00,14.97,14.98,14.93,14.93,60400.0,14.5836,14.5934,14.5447,14.5447,60400.0
2010-11-30 13:30:00,14.94,14.94,14.93,14.94,48200.0,14.5544,14.5544,14.5447,14.5544,48200.0
2010-11-30 13:35:00,14.94,14.94,14.93,14.93,24100.0,14.5544,14.5544,14.5447,14.5447,24100.0
2010-11-30 13:40:00,14.93,14.94,14.9,14.91,57800.0,14.5447,14.5544,14.5155,14.5252,57800.0
2010-11-30 13:45:00,14.91,14.91,14.9,14.9,36800.0,14.5252,14.5252,14.5155,14.5155,36800.0
2010-11-30 13:50:00,14.9,14.91,14.88,14.89,67700.0,14.5155,14.5252,14.496,14.5057,67700.0
2010-11-30 13:55:00,14.88,14.9,14.88,14.9,53200.0,14.496,14.5155,14.496,14.5155,53200.0
2010-11-30 14:00:00,14.9,14.91,14.89,14.9,15700.0,14.5155,14.5252,14.5057,14.5155,15700.0
2010-11-30 14:05:00,14.91,14.92,14.9,14.92,32000.0,14.5252,14.5349,14.5155,14.5349,32000.0
2010-11-30 14:10:00,14.91,14.92,14.9,14.9,23200.0,14.5252,14.5349,14.5155,14.5155,23200.0
2010-11-30 14:15:00,14.91,14.91,14.88,14.9,61300.0,14.5252,14.5252,14.496,14.5155,61300.0
2010-11-30 14:20:00,14.89,14.92,14.89,14.9,39200.0,14.5057,14.5349,14.5057,14.5155,39200.0
2010-11-30 14:25:00,14.9,14.9,14.85,14.85,51600.0,14.5155,14.5155,14.4667,14.4667,51600.0
2010-11-30 14:30:00,14.85,14.86,14.85,14.85,67300.0,14.4667,14.4765,14.4667,14.4667,67300.0
2010-11-30 14:35:00,14.85,14.89,14.83,14.87,133600.0,14.4667,14.5057,14.4473,14.4862,133600.0
2010-11-30 14:40:00,14.87,14.89,14.86,14.88,46300.0,14.4862,14.5057,14.4765,14.496,46300.0
2010-11-30 14:45:00,14.89,14.91,14.87,14.91,33100.0,14.5057,14.5252,14.4862,14.5252,33100.0
2010-11-30 14:50:00,14.9,14.91,14.9,14.9,15300.0,14.5155,14.5252,14.5155,14.5155,15300.0
2010-11-30 14:55:00,14.91,14.95,14.9,14.93,57400.0,14.5252,14.5642,14.5155,14.5447,57400.0
2010-11-30 15:00:00,14.94,14.94,14.93,14.94,16500.0,14.5544,14.5544,14.5447,14.5544,16500.0
2010-11-30 15:05:00,14.94,14.94,14.93,14.93,30100.0,14.5544,14.5544,14.5447,14.5447,30100.0
2010-11-30 15:10:00,14.93,14.94,14.89,14.9,53000.0,14.5447,14.5544,14.5057,14.5155,53000.0
2010-11-30 15:15:00,14.9,14.91,14.88,14.91,70300.0,14.5155,14.5252,14.496,14.5252,70300.0
2010-11-30 15:20:00,14.91,14.94,14.9,14.92,96700.0,14.5252,14.5544,14.5155,14.5349,96700.0
2010-11-30 15:25:00,14.91,14.94,14.9,14.91,116700.0,14.5252,14.5544,14.5155,14.5252,116700.0
2010-11-30 15:30:00,14.92,14.94,14.91,14.91,90300.0,14.5349,14.5544,14.5252,14.5252,90300.0
2010-11-30 15:35:00,14.91,14.93,14.9,14.91,289100.0,14.5252,14.5447,14.5155,14.5252,289100.0
2010-11-30 15:40:00,14.9,14.91,14.87,14.87,122300.0,14.5155,14.5252,14.4862,14.4862,122300.0
2010-11-30 15:45:00,14.87,14.88,14.85,14.85,146800.0,14.4862,14.496,14.4667,14.4667,146800.0
2010-11-30 15:50:00,14.87,14.9,14.86,14.89,197600.0,14.4862,14.5155,14.4765,14.5057,197600.0
2010-11-30 15:55:00,14.89,14.91,14.88,14.91,313900.0,14.5057,14.5252,14.496,14.5252,313900.0
2010-12-01 09:30:00,15.13,15.25,15.02,15.22,100900.0,14.7395,14.8564,14.6324,14.8272,100900.0
2010-12-01 09:35:00,15.21,15.23,15.11,15.11,84700.0,14.8175,14.8369,14.72,14.72,84700.0
2010-12-01 09:40:00,15.11,15.11,15.03,15.04,98300.0,14.72,14.72,14.6421,14.6518,98300.0
2010-12-01 09:45:00,15.04,15.1,15.04,15.08,65600.0,14.6518,14.7103,14.6518,14.6908,65600.0
2010-12-01 09:50:00,15.08,15.1,15.08,15.09,36300.0,14.6908,14.7103,14.6908,14.7006,36300.0
2010-12-01 09:55:00,15.1,15.14,15.1,15.13,66300.0,14.7103,14.7493,14.7103,14.7395,66300.0
2010-12-01 10:00:00,15.14,15.15,15.1,15.1,85700.0,14.7493,14.759,14.7103,14.7103,85700.0
2010-12-01 10:05:00,15.11,15.11,15.05,15.05,65300.0,14.72,14.72,14.6616,14.6616,65300.0
2010-12-01 10:10:00,15.05,15.05,14.96,15.0,149400.0,14.6616,14.6616,14.5739,14.6129,149400.0
2010-12-01 10:15:00,15.0,15.05,14.99,15.03,42900.0,14.6129,14.6616,14.6031,14.6421,42900.0
2010-12-01 10:20:00,15.04,15.05,15.02,15.02,20700.0,14.6518,14.6616,14.6324,14.6324,20700.0
2010-12-01 10:25:00,15.02,15.04,15.01,15.01,27800.0,14.6324,14.6518,14.6226,14.6226,27800.0
2010-12-01 10:30:00,15.02,15.06,15.01,15.05,66900.0,14.6324,14.6713,14.6226,14.6616,66900.0
2010-12-01 10:35:00,15.04,15.08,15.04,15.07,29500.0,14.6518,14.6908,14.6518,14.6811,29500.0
2010-12-01 10:40:00,15.07,15.08,15.05,15.07,71400.0,14.6811,14.6908,14.6616,14.6811,71400.0
2010-12-01 10:45:00,15.07,15.09,15.06,15.06,29400.0,14.6811,14.7006,14.6713,14.6713,29400.0
2010-12-01 10:50:00,15.06,15.08,15.06,15.06,20400.0,14.6713,14.6908,14.6713,14.6713,20400.0
2010-12-01 10:55:00,15.06,15.09,15.06,15.07,54000.0,14.6713,14.7006,14.6713,14.6811,54000.0
2010-12-01 11:00:00,15.08,15.08,15.05,15.06,25800.0,14.6908,14.6908,14.6616,14.6713,25800.0
2010-12-01 11:05:00,15.07,15.09,15.06,15.08,22500.0,14.6811,14.7006,14.6713,14.6908,22500.0
2010-12-01 11:10:00,15.08,15.09,15.07,15.07,35300.0,14.6908,14.7006,14.6811,14.6811,35300.0
2010-12-01 11:15:00,15.07,15.08,15.05,15.05,38000.0,14.6811,14.6908,14.6616,14.6616,38000.0
2010-12-01 11:20:00,15.06,15.06,15.05,15.06,11300.0,14.6713,14.6713,14.6616,14.6713,11300.0
2010-12-01 11:25:00,15.05,15.11,15.04,15.11,132200.0,14.6616,14.72,14.6518,14.72,132200.0
2010-12-01 11:30:00,15.11,15.11,15.1,15.1,17000.0,14.72,14.72,14.7103,14.7103,17000.0
2010-12-01 11:35:00,15.1,15.11,15.1,15.1,49400.0,14.7103,14.72,14.7103,14.7103,49400.0
2010-12-01 11:40:00,15.1,15.12,15.1,15.1,74200.0,14.7103,14.7298,14.7103,14.7103,74200.0
2010-12-01 11:45:00,15.1,15.12,15.1,15.1,31500.0,14.7103,14.7298,14.7103,14.7103,31500.0
2010-12-01 11:50:00,15.11,15.15,15.1,15.15,85600.0,14.72,14.759,14.7103,14.759,85600.0
2010-12-01 11:55:00,15.14,15.15,15.14,15.14,8300.0,14.7493,14.759,14.7493,14.7493,8300.0
2010-12-01 12:00:00,15.14,15.17,15.14,15.15,76800.0,14.7493,14.7785,14.7493,14.759,76800.0
2010-12-01 12:05:00,15.15,15.18,15.15,15.16,29300.0,14.759,14.7882,14.759,14.7687,29300.0
2010-12-01 12:10:00,15.16,15.16,15.11,15.11,42500.0,14.7687,14.7687,14.72,14.72,42500.0
2010-12-01 12:15:00,15.11,15.11,15.1,15.1,32900.0,14.72,14.72,14.7103,14.7103,32900.0
2010-12-01 12:20:00,15.1,15.11,15.1,15.1,49800.0,14.7103,14.72,14.7103,14.7103,49800.0
2010-12-01 12:25:00,15.1,15.11,15.1,15.1,49600.0,14.7103,14.72,14.7103,14.7103,49600.0
2010-12-01 12:30:00,15.11,15.12,15.1,15.1,23600.0,14.72,14.7298,14.7103,14.7103,23600.0
2010-12-01 12:35:00,15.1,15.11,15.1,15.1,66800.0,14.7103,14.72,14.7103,14.7103,66800.0
2010-12-01 12:40:00,15.11,15.11,15.1,15.1,56300.0,14.72,14.72,14.7103,14.7103,56300.0
2010-12-01 12:45:00,15.1,15.12,15.1,15.12,56700.0,14.7103,14.7298,14.7103,14.7298,56700.0
2010-12-01 12:50:00,15.11,15.12,15.1,15.12,38800.0,14.72,14.7298,14.7103,14.7298,38800.0
2010-12-01 12:55:00,15.11,15.11,15.1,15.1,29700.0,14.72,14.72,14.7103,14.7103,29700.0
2010-12-01 13:00:00,15.1,15.1,15.09,15.09,38400.0,14.7103,14.7103,14.7006,14.7006,38400.0
2010-12-01 13:05:00,15.1,15.11,15.09,15.09,36200.0,14.7103,14.72,14.7006,14.7006,36200.0
2010-12-01 13:10:00,15.09,15.1,15.08,15.1,57200.0,14.7006,14.7103,14.6908,14.7103,57200.0
2010-12-01 13:15:00,15.11,15.11,15.06,15.07,23700.0,14.72,14.72,14.6713,14.6811,23700.0
2010-12-01 13:20:00,15.07,15.09,15.06,15.09,31700.0,14.6811,14.7006,14.6713,14.7006,31700.0
2010-12-01 13:25:00,15.08,15.09,15.06,15.07,31200.0,14.6908,14.7006,14.6713,14.6811,31200.0
2010-12-01 13:30:00,15.06,15.07,15.06,15.06,14000.0,14.6713,14.6811,14.6713,14.6713,14000.0
2010-12-01 13:35:00,15.06,15.08,15.05,15.07,79100.0,14.6713,14.6908,14.6616,14.6811,79100.0
2010-12-01 13:40:00,15.08,15.09,15.07,15.08,28900.0,14.6908,14.7006,14.6811,14.6908,28900.0
2010-12-01 13:45:00,15.09,15.09,15.08,15.08,7700.0,14.7006,14.7006,14.6908,14.6908,7700.0
2010-12-01 13:50:00,15.08,15.08,15.06,15.06,33300.0,14.6908,14.6908,14.6713,14.6713,33300.0
2010-12-01 13:55:00,15.07,15.07,15.05,15.06,38900.0,14.6811,14.6811,14.6616,14.6713,38900.0
2010-12-01 14:00:00,15.07,15.07,15.05,15.06,36500.0,14.6811,14.6811,14.6616,14.6713,36500.0
2010-12-01 14:05:00,15.07,15.07,15.04,15.04,33000.0,14.6811,14.6811,14.6518,14.6518,33000.0
2010-12-01 14:10:00,15.04,15.05,15.04,15.04,20000.0,14.6518,14.6616,14.6518,14.6518,20000.0
2010-12-01 14:15:00,15.04,15.07,15.03,15.07,40700.0,14.6518,14.6811,14.6421,14.6811,40700.0
2010-12-01 14:20:00,15.08,15.09,15.07,15.09,26100.0,14.6908,14.7006,14.6811,14.7006,26100.0
2010-12-01 14:25:00,15.08,15.09,15.05,15.06,52100.0,14.6908,14.7006,14.6616,14.6713,52100.0
2010-12-01 14:30:00,15.07,15.07,15.06,15.06,22200.0,14.6811,14.6811,14.6713,14.6713,22200.0
2010-12-01 14:35:00,15.07,15.1,15.06,15.09,37700.0,14.6811,14.7103,14.6713,14.7006,37700.0
2010-12-01 14:40:00,15.1,15.1,15.08,15.09,28500.0,14.7103,14.7103,14.6908,14.7006,28500.0
2010-12-01 14:45:00,15.09,15.09,15.07,15.08,23900.0,14.7006,14.7006,14.6811,14.6908,23900.0
2010-12-01 14:50:00,15.07,15.08,15.07,15.07,66600.0,14.6811,14.6908,14.6811,14.6811,66600.0
2010-12-01 14:55:00,15.07,15.07,15.04,15.04,96200.0,14.6811,14.6811,14.6518,14.6518,96200.0
2010-12-01 15:00:00,15.05,15.05,15.02,15.02,25800.0,14.6616,14.6616,14.6324,14.6324,25800.0
2010-12-01 15:05:00,15.02,15.03,15.02,15.02,23400.0,14.6324,14.6421,14.6324,14.6324,23400.0
2010-12-01 15:10:00,15.02,15.03,15.01,15.01,35000.0,14.6324,14.6421,14.6226,14.6226,35000.0
2010-12-01 15:15:00,15.01,15.05,15.0,15.04,73100.0,14.6226,14.6616,14.6129,14.6518,73100.0
2010-12-01 15:20:00,15.05,15.08,15.05,15.08,30400.0,14.6616,14.6908,14.6616,14.6908,30400.0
2010-12-01 15:25:00,15.07,15.08,15.07,15.07,20300.0,14.6811,14.6908,14.6811,14.6811,20300.0
2010-12-01 15:30:00,15.07,15.07,15.06,15.06,22900.0,14.6811,14.6811,14.6713,14.6713,22900.0
2010-12-01 15:35:00,15.07,15.09,15.06,15.08,48900.0,14.6811,14.7006,14.6713,14.6908,48900.0
2010-12-01 15:40:00,15.08,15.09,15.06,15.07,79200.0,14.6908,14.7006,14.6713,14.6811,79200.0
2010-12-01 15:45:00,15.07,15.08,15.05,15.06,100100.0,14.6811,14.6908,14.6616,14.6713,100100.0
2010-12-01 15:50:00,15.07,15.08,15.05,15.05,65400.0,14.6811,14.6908,14.6616,14.6616,65400.0
2010-12-01 15:55:00,15.05,15.06,15.04,15.05,134800.0,14.6616,14.6713,14.6518,14.6616,134800.0
2010-12-02 09:30:00,15.03,15.04,14.98,14.99,61400.0,14.6421,14.6518,14.5934,14.6031,61400.0
2010-12-02 09:35:00,14.99,15.02,14.97,15.0,75100.0,14.6031,14.6324,14.5836,14.6129,75100.0
2010-12-02 09:40:00,15.01,15.02,14.97,14.97,61000.0,14.6226,14.6324,14.5836,14.5836,61000.0
2010-12-02 09:45:00,14.97,15.0,14.9,14.91,124000.0,14.5836,14.6129,14.5155,14.5252,124000.0
2010-12-02 09:50:00,14.9,15.02,14.9,15.01,271200.0,14.5155,14.6324,14.5155,14.6226,271200.0
2010-12-02 09:55:00,15.02,15.05,15.01,15.05,56100.0,14.6324,14.6616,14.6226,14.6616,56100.0
2010-12-02 10:00:00,15.06,15.1,15.05,15.1,40200.0,14.6713,14.7103,14.6616,14.7103,40200.0
2010-12-02 10:05:00,15.1,15.13,15.09,15.11,50300.0,14.7103,14.7395,14.7006,14.72,50300.0
2010-12-02 10:10:00,15.11,15.14,15.09,15.13,62400.0,14.72,14.7493,14.7006,14.7395,62400.0
2010-12-02 10:15:00,15.13,15.14,15.08,15.08,64800.0,14.7395,14.7493,14.6908,14.6908,64800.0
2010-12-02 10:20:00,15.07,15.11,15.07,15.1,30200.0,14.6811,14.72,14.6811,14.7103,30200.0
2010-12-02 10:25:00,15.1,15.11,15.07,15.09,35700.0,14.7103,14.72,14.6811,14.7006,35700.0
2010-12-02 10:30:00,15.09,15.1,15.08,15.1,8600.0,14.7006,14.7103,14.6908,14.7103,8600.0
2010-12-02 10:35:00,15.1,15.1,15.06,15.09,41600.0,14.7103,14.7103,14.6713,14.7006,41600.0
2010-12-02 10:40:00,15.09,15.11,15.09,15.11,29200.0,14.7006,14.72,14.7006,14.72,29200.0
2010-12-02 10:45:00,15.11,15.11,15.07,15.07,34900.0,14.72,14.72,14.6811,14.6811,34900.0
2010-12-02 10:50:00,15.08,15.08,15.07,15.08,21200.0,14.6908,14.6908,14.6811,14.6908,21200.0
2010-12-02 10:55:00,15.08,15.11,15.07,15.11,41200.0,14.6908,14.72,14.6811,14.72,41200.0
2010-12-02 11:00:00,15.11,15.11,15.1,15.11,12500.0,14.72,14.72,14.7103,14.72,12500.0
2010-12-02 11:05:00,15.11,15.11,15.1,15.11,11200.0,14.72,14.72,14.7103,14.72,11200.0
2010-12-02 11:10:00,15.1,15.13,15.1,15.13,36000.0,14.7103,14.7395,14.7103,14.7395,36000.0
2010-12-02 11:15:00,15.13,15.14,15.11,15.13,49200.0,14.7395,14.7493,14.72,14.7395,49200.0
2010-12-02 11:20:00,15.12,15.16,15.12,15.13,36400.0,14.7298,14.7687,14.7298,14.7395,36400.0
2010-12-02 11:25:00,15.12,15.13,15.12,15.13,26000.0,14.7298,14.7395,14.7298,14.7395,26000.0
2010-12-02 11:30:00,15.13,15.13,15.12,15.13,13600.0,14.7395,14.7395,14.7298,14.7395,13600.0
2010-12-02 11:35:00,15.12,15.13,15.12,15.13,8200.0,14.7298,14.7395,14.7298,14.7395,8200.0
2010-12-02 11:40:00,15.13,15.14,15.12,15.12,40300.0,14.7395,14.7493,14.7298,14.7298,40300.0
2010-12-02 11:45:00,15.12,15.15,15.12,15.14,22000.0,14.7298,14.759,14.7298,14.7493,22000.0
2010-12-02 11:50:00,15.14,15.17,15.14,15.15,36700.0,14.7493,14.7785,14.7493,14.759,36700.0
2010-12-02 11:55:00,15.14,15.15,15.14,15.14,13300.0,14.7493,14.759,14.7493,14.7493,13300.0
2010-12-02 12:00:00,15.14,15.15,15.14,15.14,20500.0,14.7493,14.759,14.7493,14.7493,20500.0
2010-12-02 12:05:00,15.14,15.15,15.13,15.14,23800.0,14.7493,14.759,14.7395,14.7493,23800.0
2010-12-02 12:10:00,15.14,15.14,15.12,15.13,18900.0,14.7493,14.7493,14.7298,14.7395,18900.0
2010-12-02 12:15:00,15.12,15.14,15.12,15.13,31800.0,14.7298,14.7493,14.7298,14.7395,31800.0
2010-12-02 12:20:00,15.13,15.13,15.1,15.1,27900.0,14.7395,14.7395,14.7103,14.7103,27900.0
2010-12-02 12:25:00,15.1,15.11,15.09,15.09,13600.0,14.7103,14.72,14.7006,14.7006,13600.0
2010-12-02 12:30:00,15.1,15.1,15.08,15.08,18500.0,14.7103,14.7103,14.6908,14.6908,18500.0
2010-12-02 12:35:00,15.08,15.09,15.08,15.08,12400.0,14.6908,14.7006,14.6908,14.6908,12400.0
2010-12-02 12:40:00,15.08,15.09,15.07,15.08,44400.0,14.6908,14.7006,14.6811,14.6908,44400.0
2010-12-02 12:45:00,15.09,15.09,15.07,15.07,11500.0,14.7006,14.7006,14.6811,14.6811,11500.0
2010-12-02 12:50:00,15.08,15.09,15.07,15.09,79500.0,14.6908,14.7006,14.6811,14.7006,79500.0
2010-12-02 12:55:00,15.1,15.1,15.08,15.08,14100.0,14.7103,14.7103,14.6908,14.6908,14100.0
2010-12-02 13:00:00,15.08,15.1,15.07,15.08,32100.0,14.6908,14.7103,14.6811,14.6908,32100.0
2010-12-02 13:05:00,15.07,15.1,15.07,15.07,24700.0,14.6811,14.7103,14.6811,14.6811,24700.0
2010-12-02 13:10:00,15.07,15.1,15.07,15.08,29400.0,14.6811,14.7103,14.6811,14.6908,29400.0
2010-12-02 13:15:00,15.09,15.09,15.08,15.09,10800.0,14.7006,14.7006,14.6908,14.7006,10800.0
2010-12-02 13:20:00,15.08,15.09,15.08,15.08,9700.0,14.6908,14.7006,14.6908,14.6908,9700.0
2010-12-02 13:25:00,15.08,15.09,15.08,15.08,17000.0,14.6908,14.7006,14.6908,14.6908,17000.0
2010-12-02 13:30:00,15.08,15.09,15.06,15.09,51500.0,14.6908,14.7006,14.6713,14.7006,51500.0
2010-12-02 13:35:00,15.1,15.1,15.09,15.09,7200.0,14.7103,14.7103,14.7006,14.7006,7200.0
2010-12-02 13:40:00,15.1,15.1,15.08,15.08,16200.0,14.7103,14.7103,14.6908,14.6908,16200.0
2010-12-02 13:45:00,15.08,15.09,15.07,15.08,22600.0,14.6908,14.7006,14.6811,14.6908,22600.0
2010-12-02 13:50:00,15.09,15.09,15.07,15.09,21900.0,14.7006,14.7006,14.6811,14.7006,21900.0
2010-12-02 13:55:00,15.08,15.09,15.07,15.08,13700.0,14.6908,14.7006,14.6811,14.6908,13700.0
2010-12-02 14:00:00,15.08,15.09,15.07,15.08,24700.0,14.6908,14.7006,14.6811,14.6908,24700.0
2010-12-02 14:05:00,15.08,15.09,15.08,15.09,11900.0,14.6908,14.7006,14.6908,14.7006,11900.0
2010-12-02 14:10:00,15.09,15.09,15.07,15.07,40300.0,14.7006,14.7006,14.6811,14.6811,40300.0
2010-12-02 14:15:00,15.07,15.09,15.07,15.08,27900.0,14.6811,14.7006,14.6811,14.6908,27900.0
2010-12-02 14:20:00,15.09,15.12,15.08,15.1,59400.0,14.7006,14.7298,14.6908,14.7103,59400.0
2010-12-02 14:25:00,15.1,15.12,15.1,15.12,23800.0,14.7103,14.7298,14.7103,14.7298,23800.0
2010-12-02 14:30:00,15.12,15.13,15.11,15.13,51100.0,14.7298,14.7395,14.72,14.7395,51100.0
2010-12-02 14:35:00,15.12,15.17,15.12,15.15,90600.0,14.7298,14.7785,14.7298,14.759,90600.0
2010-12-02 14:40:00,15.15,15.16,15.15,15.15,78700.0,14.759,14.7687,14.759,14.759,78700.0
2010-12-02 14:45:00,15.15,15.16,15.15,15.15,19400.0,14.759,14.7687,14.759,14.759,19400.0
2010-12-02 14:50:00,15.15,15.16,15.14,15.15,26600.0,14.759,14.7687,14.7493,14.759,26600.0
2010-12-02 14:55:00,15.15,15.15,15.14,15.15,38000.0,14.759,14.759,14.7493,14.759,38000.0
2010-12-02 15:00:00,15.15,15.16,15.15,15.16,30200.0,14.759,14.7687,14.759,14.7687,30200.0
2010-12-02 15:05:00,15.15,15.16,15.15,15.16,18700.0,14.759,14.7687,14.759,14.7687,18700.0
2010-12-02 15:10:00,15.16,15.16,15.15,15.15,48500.0,14.7687,14.7687,14.759,14.759,48500.0
2010-12-02 15:15:00,15.15,15.16,15.12,15.12,98500.0,14.759,14.7687,14.7298,14.7298,98500.0
2010-12-02 15:20:00,15.12,15.13,15.11,15.11,64600.0,14.7298,14.7395,14.72,14.72,64600.0
2010-12-02 15:25:00,15.11,15.15,15.1,15.15,98500.0,14.72,14.759,14.7103,14.759,98500.0
2010-12-02 15:30:00,15.15,15.15,15.14,15.15,65600.0,14.759,14.759,14.7493,14.759,65600.0
2010-12-02 15:35:00,15.15,15.15,15.1,15.11,168800.0,14.759,14.759,14.7103,14.72,168800.0
2010-12-02 15:40:00,15.12,15.12,15.08,15.08,76700.0,14.7298,14.7298,14.6908,14.6908,76700.0
2010-12-02 15:45:00,15.09,15.1,15.08,15.09,80200.0,14.7006,14.7103,14.6908,14.7006,80200.0
2010-12-02 15:50:00,15.1,15.1,15.08,15.09,100400.0,14.7103,14.7103,14.6908,14.7006,100400.0
2010-12-02 15:55:00,15.09,15.1,15.07,15.08,270300.0,14.7006,14.7103,14.6811,14.6908,270300.0
2010-12-03 09:30:00,15.06,15.1,15.02,15.08,86900.0,14.6713,14.7103,14.6324,14.6908,86900.0
2010-12-03 09:35:00,15.07,15.09,15.03,15.04,39900.0,14.6811,14.7006,14.6421,14.6518,39900.0
2010-12-03 09:40:00,15.05,15.16,15.04,15.15,50600.0,14.6616,14.7687,14.6518,14.759,50600.0
2010-12-03 09:45:00,15.15,15.15,15.12,15.14,30400.0,14.759,14.759,14.7298,14.7493,30400.0
2010-12-03 09:50:00,15.14,15.15,15.13,15.13,17400.0,14.7493,14.759,14.7395,14.7395,17400.0
2010-12-03 09:55:00,15.14,15.17,15.13,15.14,36000.0,14.7493,14.7785,14.7395,14.7493,36000.0
2010-12-03 10:00:00,15.15,15.15,15.12,15.12,97100.0,14.759,14.759,14.7298,14.7298,97100.0
2010-12-03 10:05:00,15.13,15.14,15.08,15.09,27000.0,14.7395,14.7493,14.6908,14.7006,27000.0
2010-12-03 10:10:00,15.1,15.1,15.05,15.06,48000.0,14.7103,14.7103,14.6616,14.6713,48000.0
2010-12-03 10:15:00,15.05,15.07,15.05,15.07,41900.0,14.6616,14.6811,14.6616,14.6811,41900.0
2010-12-03 10:20:00,15.07,15.08,15.06,15.06,25300.0,14.6811,14.6908,14.6713,14.6713,25300.0
2010-12-03 10:25:00,15.06,15.09,15.06,15.09,22500.0,14.6713,14.7006,14.6713,14.7006,22500.0
2010-12-03 10:30:00,15.08,15.1,15.08,15.09,18800.0,14.6908,14.7103,14.6908,14.7006,18800.0
2010-12-03 10:35:00,15.09,15.09,15.06,15.07,51900.0,14.7006,14.7006,14.6713,14.6811,51900.0
2010-12-03 10:40:00,15.07,15.08,15.05,15.06,21600.0,14.6811,14.6908,14.6616,14.6713,21600.0
2010-12-03 10:45:00,15.05,15.06,15.05,15.06,6300.0,14.6616,14.6713,14.6616,14.6713,6300.0
2010-12-03 10:50:00,15.06,15.06,15.02,15.04,100100.0,14.6713,14.6713,14.6324,14.6518,100100.0
2010-12-03 10:55:00,15.04,15.08,15.03,15.07,39700.0,14.6518,14.6908,14.6421,14.6811,39700.0
2010-12-03 11:00:00,15.08,15.08,15.07,15.08,34200.0,14.6908,14.6908,14.6811,14.6908,34200.0
2010-12-03 11:05:00,15.07,15.08,15.07,15.07,11700.0,14.6811,14.6908,14.6811,14.6811,11700.0
2010-12-03 11:10:00,15.08,15.08,15.06,15.07,25400.0,14.6908,14.6908,14.6713,14.6811,25400.0
2010-12-03 11:15:00,15.06,15.07,15.06,15.06,39700.0,14.6713,14.6811,14.6713,14.6713,39700.0
2010-12-03 11:20:00,15.06,15.07,15.06,15.06,4500.0,14.6713,14.6811,14.6713,14.6713,4500.0
2010-12-03 11:25:00,15.07,15.07,15.03,15.03,25900.0,14.6811,14.6811,14.6421,14.6421,25900.0
2010-12-03 11:30:00,15.04,15.04,15.03,15.03,32400.0,14.6518,14.6518,14.6421,14.6421,32400.0
2010-12-03 11:35:00,15.04,15.05,15.03,15.05,12100.0,14.6518,14.6616,14.6421,14.6616,12100.0
2010-12-03 11:40:00,15.04,15.04,15.02,15.02,68300.0,14.6518,14.6518,14.6324,14.6324,68300.0
2010-12-03 11:45:00,15.03,15.03,15.02,15.03,27700.0,14.6421,14.6421,14.6324,14.6421,27700.0
2010-12-03 11:50:00,15.02,15.03,15.02,15.03,3800.0,14.6324,14.6421,14.6324,14.6421,3800.0
2010-12-03 11:55:00,15.02,15.03,15.02,15.02,10900.0,14.6324,14.6421,14.6324,14.6324,10900.0
2010-12-03 12:00:00,15.02,15.03,15.02,15.02,8700.0,14.6324,14.6421,14.6324,14.6324,8700.0
2010-12-03 12:05:00,15.02,15.03,15.0,15.0,54400.0,14.6324,14.6421,14.6129,14.6129,54400.0
2010-12-03 12:10:00,15.0,15.01,15.0,15.01,8100.0,14.6129,14.6226,14.6129,14.6226,8100.0
2010-12-03 12:15:00,15.01,15.01,14.98,14.98,99500.0,14.6226,14.6226,14.5934,14.5934,99500.0
2010-12-03 12:20:00,14.98,14.99,14.98,14.99,33400.0,14.5934,14.6031,14.5934,14.6031,33400.0
2010-12-03 12:25:00,14.98,14.99,14.97,14.98,92000.0,14.5934,14.6031,14.5836,14.5934,92000.0
2010-12-03 12:30:00,14.98,15.0,14.97,15.0,65100.0,14.5934,14.6129,14.5836,14.6129,65100.0
2010-12-03 12:35:00,15.0,15.03,14.99,15.03,11100.0,14.6129,14.6421,14.6031,14.6421,11100.0
2010-12-03 12:40:00,15.03,15.05,15.03,15.05,55800.0,14.6421,14.6616,14.6421,14.6616,55800.0
2010-12-03 12:45:00,15.05,15.05,15.04,15.05,27900.0,14.6616,14.6616,14.6518,14.6616,27900.0
2010-12-03 12:50:00,15.04,15.05,15.04,15.04,4100.0,14.6518,14.6616,14.6518,14.6518,4100.0
2010-12-03 12:55:00,15.04,15.05,15.04,15.05,10300.0,14.6518,14.6616,14.6518,14.6616,10300.0
2010-12-03 13:00:00,15.05,15.05,15.04,15.05,30500.0,14.6616,14.6616,14.6518,14.6616,30500.0
2010-12-03 13:05:00,15.05,15.05,15.04,15.05,9000.0,14.6616,14.6616,14.6518,14.6616,9000.0
2010-12-03 13:10:00,15.05,15.05,15.04,15.04,5000.0,14.6616,14.6616,14.6518,14.6518,5000.0
2010-12-03 13:15:00,15.04,15.05,15.04,15.05,2400.0,14.6518,14.6616,14.6518,14.6616,2400.0
2010-12-03 13:20:00,15.04,15.05,15.04,15.05,5900.0,14.6518,14.6616,14.6518,14.6616,5900.0
2010-12-03 13:25:00,15.05,15.07,15.05,15.07,26900.0,14.6616,14.6811,14.6616,14.6811,26900.0
2010-12-03 13:30:00,15.07,15.08,15.05,15.07,44200.0,14.6811,14.6908,14.6616,14.6811,44200.0
2010-12-03 13:35:00,15.06,15.06,15.05,15.05,24500.0,14.6713,14.6713,14.6616,14.6616,24500.0
2010-12-03 13:40:00,15.05,15.07,15.05,15.07,9600.0,14.6616,14.6811,14.6616,14.6811,9600.0
2010-12-03 13:45:00,15.07,15.08,15.06,15.07,16200.0,14.6811,14.6908,14.6713,14.6811,16200.0
2010-12-03 13:50:00,15.08,15.08,15.07,15.07,11700.0,14.6908,14.6908,14.6811,14.6811,11700.0
2010-12-03 13:55:00,15.07,15.08,15.07,15.08,13700.0,14.6811,14.6908,14.6811,14.6908,13700.0
2010-12-03 14:00:00,15.07,15.09,15.07,15.07,33300.0,14.6811,14.7006,14.6811,14.6811,33300.0
2010-12-03 14:05:00,15.08,15.08,15.06,15.07,34700.0,14.6908,14.6908,14.6713,14.6811,34700.0
2010-12-03 14:10:00,15.07,15.08,15.07,15.08,3400.0,14.6811,14.6908,14.6811,14.6908,3400.0
2010-12-03 14:15:00,15.07,15.08,15.07,15.08,5300.0,14.6811,14.6908,14.6811,14.6908,5300.0
2010-12-03 14:20:00,15.08,15.08,15.07,15.07,13700.0,14.6908,14.6908,14.6811,14.6811,13700.0
2010-12-03 14:25:00,15.07,15.08,15.07,15.08,5500.0,14.6811,14.6908,14.6811,14.6908,5500.0
2010-12-03 14:30:00,15.07,15.1,15.07,15.09,23300.0,14.6811,14.7103,14.6811,14.7006,23300.0
2010-12-03 14:35:00,15.1,15.1,15.09,15.1,8100.0,14.7103,14.7103,14.7006,14.7103,8100.0
2010-12-03 14:40:00,15.09,15.1,15.09,15.09,12500.0,14.7006,14.7103,14.7006,14.7006,12500.0
2010-12-03 14:45:00,15.09,15.1,15.09,15.1,230500.0,14.7006,14.7103,14.7006,14.7103,230500.0
2010-12-03 14:50:00,15.1,15.1,15.09,15.09,32500.0,14.7103,14.7103,14.7006,14.7006,32500.0
2010-12-03 14:55:00,15.09,15.11,15.09,15.1,42900.0,14.7006,14.72,14.7006,14.7103,42900.0
2010-12-03 15:00:00,15.1,15.12,15.09,15.12,81600.0,14.7103,14.7298,14.7006,14.7298,81600.0
2010-12-03 15:05:00,15.12,15.12,15.11,15.11,14300.0,14.7298,14.7298,14.72,14.72,14300.0
2010-12-03 15:10:00,15.12,15.12,15.11,15.12,12200.0,14.7298,14.7298,14.72,14.7298,12200.0
2010-12-03 15:15:00,15.13,15.13,15.12,15.13,15800.0,14.7395,14.7395,14.7298,14.7395,15800.0
2010-12-03 15:20:00,15.12,15.13,15.12,15.13,38100.0,14.7298,14.7395,14.7298,14.7395,38100.0
2010-12-03 15:25:00,15.13,15.15,15.13,15.15,28700.0,14.7395,14.759,14.7395,14.759,28700.0
2010-12-03 15:30:00,15.15,15.16,15.15,15.16,43800.0,14.759,14.7687,14.759,14.7687,43800.0
2010-12-03 15:35:00,15.16,15.17,15.15,15.17,19100.0,14.7687,14.7785,14.759,14.7785,19100.0
2010-12-03 15:40:00,15.17,15.17,15.16,15.17,14100.0,14.7785,14.7785,14.7687,14.7785,14100.0
2010-12-03 15:45:00,15.17,15.2,15.16,15.2,84100.0,14.7785,14.8077,14.7687,14.8077,84100.0
2010-12-03 15:50:00,15.19,15.2,15.19,15.19,45200.0,14.798,14.8077,14.798,14.798,45200.0
2010-12-03 15:55:00,15.19,15.2,15.17,15.17,135100.0,14.798,14.8077,14.7785,14.7785,135100.0
2010-12-06 09:30:00,15.2,15.2,15.11,15.13,82800.0,14.8077,14.8077,14.72,14.7395,82800.0
2010-12-06 09:35:00,15.14,15.16,15.11,15.11,43000.0,14.7493,14.7687,14.72,14.72,43000.0
2010-12-06 09:40:00,15.12,15.12,15.09,15.11,46500.0,14.7298,14.7298,14.7006,14.72,46500.0
2010-12-06 09:45:00,15.12,15.12,15.07,15.08,103100.0,14.7298,14.7298,14.6811,14.6908,103100.0
2010-12-06 09:50:00,15.08,15.09,15.03,15.04,103900.0,14.6908,14.7006,14.6421,14.6518,103900.0
2010-12-06 09:55:00,15.04,15.09,15.03,15.08,109800.0,14.6518,14.7006,14.6421,14.6908,109800.0
2010-12-06 10:00:00,15.09,15.09,15.06,15.07,40500.0,14.7006,14.7006,14.6713,14.6811,40500.0
2010-12-06 10:05:00,15.08,15.08,15.07,15.08,7500.0,14.6908,14.6908,14.6811,14.6908,7500.0
2010-12-06 10:10:00,15.07,15.08,15.07,15.08,33100.0,14.6811,14.6908,14.6811,14.6908,33100.0
2010-12-06 10:15:00,15.07,15.11,15.06,15.08,77300.0,14.6811,14.72,14.6713,14.6908,77300.0
2010-12-06 10:20:00,15.08,15.13,15.08,15.13,35600.0,14.6908,14.7395,14.6908,14.7395,35600.0
2010-12-06 10:25:00,15.12,15.17,15.12,15.16,98100.0,14.7298,14.7785,14.7298,14.7687,98100.0
2010-12-06 10:30:00,15.17,15.22,15.17,15.22,128900.0,14.7785,14.8272,14.7785,14.8272,128900.0
2010-12-06 10:35:00,15.22,15.22,15.21,15.22,13500.0,14.8272,14.8272,14.8175,14.8272,13500.0
2010-12-06 10:40:00,15.22,15.22,15.21,15.22,8000.0,14.8272,14.8272,14.8175,14.8272,8000.0
2010-12-06 10:45:00,15.21,15.23,15.18,15.22,264300.0,14.8175,14.8369,14.7882,14.8272,264300.0
2010-12-06 10:50:00,15.21,15.22,15.18,15.21,57400.0,14.8175,14.8272,14.7882,14.8175,57400.0
2010-12-06 10:55:00,15.21,15.22,15.19,15.22,75800.0,14.8175,14.8272,14.798,14.8272,75800.0
2010-12-06 11:00:00,15.21,15.25,15.21,15.23,84700.0,14.8175,14.8564,14.8175,14.8369,84700.0
2010-12-06 11:05:00,15.22,15.23,15.18,15.22,144500.0,14.8272,14.8369,14.7882,14.8272,144500.0
2010-12-06 11:10:00,15.22,15.24,15.22,15.23,57000.0,14.8272,14.8467,14.8272,14.8369,57000.0
2010-12-06 11:15:00,15.23,15.23,15.22,15.23,24800.0,14.8369,14.8369,14.8272,14.8369,24800.0
2010-12-06 11:20:00,15.22,15.23,15.22,15.23,13600.0,14.8272,14.8369,14.8272,14.8369,13600.0
2010-12-06 11:25:00,15.23,15.23,15.2,15.21,42600.0,14.8369,14.8369,14.8077,14.8175,42600.0
2010-12-06 11:30:00,15.2,15.21,15.19,15.19,71400.0,14.8077,14.8175,14.798,14.798,71400.0
2010-12-06 11:35:00,15.2,15.22,15.2,15.21,81300.0,14.8077,14.8272,14.8077,14.8175,81300.0
2010-12-06 11:40:00,15.2,15.21,15.2,15.21,31000.0,14.8077,14.8175,14.8077,14.8175,31000.0
2010-12-06 11:45:00,15.21,15.23,15.21,15.22,43800.0,14.8175,14.8369,14.8175,14.8272,43800.0
2010-12-06 11:50:00,15.22,15.22,15.2,15.21,24000.0,14.8272,14.8272,14.8077,14.8175,24000.0
2010-12-06 11:55:00,15.21,15.22,15.19,15.21,42200.0,14.8175,14.8272,14.798,14.8175,42200.0
2010-12-06 12:00:00,15.21,15.23,15.21,15.23,14100.0,14.8175,14.8369,14.8175,14.8369,14100.0
2010-12-06 12:05:00,15.23,15.23,15.21,15.22,8000.0,14.8369,14.8369,14.8175,14.8272,8000.0
2010-12-06 12:10:00,15.21,15.23,15.21,15.23,15300.0,14.8175,14.8369,14.8175,14.8369,15300.0
2010-12-06 12:15:00,15.23,15.23,15.22,15.23,4200.0,14.8369,14.8369,14.8272,14.8369,4200.0
2010-12-06 12:20:00,15.22,15.23,15.21,15.22,33500.0,14.8272,14.8369,14.8175,14.8272,33500.0
2010-12-06 12:25:00,15.22,15.22,15.2,15.2,16100.0,14.8272,14.8272,14.8077,14.8077,16100.0
2010-12-06 12:30:00,15.21,15.21,15.2,15.2,15300.0,14.8175,14.8175,14.8077,14.8077,15300.0
2010-12-06 12:35:00,15.2,15.21,15.2,15.2,2900.0,14.8077,14.8175,14.8077,14.8077,2900.0
2010-12-06 12:40:00,15.2,15.21,15.2,15.2,9000.0,14.8077,14.8175,14.8077,14.8077,9000.0
2010-12-06 12:45:00,15.2,15.21,15.2,15.2,31900.0,14.8077,14.8175,14.8077,14.8077,31900.0
2010-12-06 12:50:00,15.21,15.22,15.2,15.21,17800.0,14.8175,14.8272,14.8077,14.8175,17800.0
2010-12-06 12:55:00,15.2,15.22,15.2,15.22,34000.0,14.8077,14.8272,14.8077,14.8272,34000.0
2010-12-06 13:00:00,15.21,15.23,15.21,15.23,19500.0,14.8175,14.8369,14.8175,14.8369,19500.0
2010-12-06 13:05:00,15.23,15.23,15.22,15.22,4000.0,14.8369,14.8369,14.8272,14.8272,4000.0
2010-12-06 13:10:00,15.22,15.23,15.22,15.22,13600.0,14.8272,14.8369,14.8272,14.8272,13600.0
2010-12-06 13:15:00,15.22,15.25,15.22,15.25,36600.0,14.8272,14.8564,14.8272,14.8564,36600.0
2010-12-06 13:20:00,15.25,15.27,15.24,15.27,36700.0,14.8564,14.8759,14.8467,14.8759,36700.0
2010-12-06 13:25:00,15.27,15.28,15.27,15.27,11900.0,14.8759,14.8856,14.8759,14.8759,11900.0
2010-12-06 13:30:00,15.28,15.28,15.26,15.27,43200.0,14.8856,14.8856,14.8662,14.8759,43200.0
2010-12-06 13:35:00,15.27,15.28,15.26,15.27,44400.0,14.8759,14.8856,14.8662,14.8759,44400.0
2010-12-06 13:40:00,15.27,15.32,15.27,15.31,65300.0,14.8759,14.9246,14.8759,14.9149,65300.0
2010-12-06 13:45:00,15.31,15.32,15.3,15.3,26900.0,14.9149,14.9246,14.9051,14.9051,26900.0
2010-12-06 13:50:00,15.3,15.31,15.27,15.27,63900.0,14.9051,14.9149,14.8759,14.8759,63900.0
2010-12-06 13:55:00,15.27,15.31,15.27,15.31,78300.0,14.8759,14.9149,14.8759,14.9149,78300.0
2010-12-06 14:00:00,15.31,15.32,15.28,15.32,69600.0,14.9149,14.9246,14.8856,14.9246,69600.0
2010-12-06 14:05:00,15.32,15.34,15.31,15.33,70500.0,14.9246,14.9441,14.9149,14.9344,70500.0
2010-12-06 14:10:00,15.33,15.33,15.32,15.33,22400.0,14.9344,14.9344,14.9246,14.9344,22400.0
2010-12-06 14:15:00,15.33,15.33,15.3,15.3,32300.0,14.9344,14.9344,14.9051,14.9051,32300.0
2010-12-06 14:20:00,15.3,15.31,15.3,15.3,4000.0,14.9051,14.9149,14.9051,14.9051,4000.0
2010-12-06 14:25:00,15.31,15.31,15.29,15.29,14800.0,14.9149,14.9149,14.8954,14.8954,14800.0
2010-12-06 14:30:00,15.29,15.3,15.29,15.3,22300.0,14.8954,14.9051,14.8954,14.9051,22300.0
2010-12-06 14:35:00,15.31,15.32,15.3,15.32,11800.0,14.9149,14.9246,14.9051,14.9246,11800.0
2010-12-06 14:40:00,15.31,15.32,15.31,15.31,7800.0,14.9149,14.9246,14.9149,14.9149,7800.0
2010-12-06 14:45:00,15.31,15.32,15.3,15.31,25600.0,14.9149,14.9246,14.9051,14.9149,25600.0
2010-12-06 14:50:00,15.3,15.34,15.3,15.33,59000.0,14.9051,14.9441,14.9051,14.9344,59000.0
2010-12-06 14:55:00,15.32,15.33,15.32,15.32,25400.0,14.9246,14.9344,14.9246,14.9246,25400.0
2010-12-06 15:00:00,15.33,15.34,15.33,15.33,60800.0,14.9344,14.9441,14.9344,14.9344,60800.0
2010-12-06 15:05:00,15.33,15.36,15.33,15.35,58700.0,14.9344,14.9636,14.9344,14.9538,58700.0
2010-12-06 15:10:00,15.36,15.4,15.35,15.4,120000.0,14.9636,15.0026,14.9538,15.0026,120000.0
2010-12-06 15:15:00,15.39,15.42,15.39,15.4,208000.0,14.9928,15.022,14.9928,15.0026,208000.0
2010-12-06 15:20:00,15.4,15.44,15.39,15.44,185000.0,15.0026,15.0415,14.9928,15.0415,185000.0
2010-12-06 15:25:00,15.44,15.44,15.43,15.44,57500.0,15.0415,15.0415,15.0318,15.0415,57500.0
2010-12-06 15:30:00,15.44,15.44,15.4,15.41,149900.0,15.0415,15.0415,15.0026,15.0123,149900.0
2010-12-06 15:35:00,15.42,15.44,15.41,15.43,90200.0,15.022,15.0415,15.0123,15.0318,90200.0
2010-12-06 15:40:00,15.43,15.44,15.41,15.41,86300.0,15.0318,15.0415,15.0123,15.0123,86300.0
2010-12-06 15:45:00,15.41,15.42,15.4,15.42,123800.0,15.0123,15.022,15.0026,15.022,123800.0
2010-12-06 15:50:00,15.42,15.43,15.41,15.41,158200.0,15.022,15.0318,15.0123,15.0123,158200.0
2010-12-06 15:55:00,15.41,15.43,15.41,15.42,236100.0,15.0123,15.0318,15.0123,15.022,236100.0
2010-12-07 09:30:00,15.63,15.63,15.45,15.45,257200.0,15.2266,15.2266,15.0513,15.0513,257200.0
2010-12-07 09:35:00,15.45,15.46,15.4,15.42,94500.0,15.0513,15.061,15.0026,15.022,94500.0
2010-12-07 09:40:00,15.43,15.52,15.42,15.49,126600.0,15.0318,15.1195,15.022,15.0902,126600.0
2010-12-07 09:45:00,15.48,15.48,15.38,15.42,89100.0,15.0805,15.0805,14.9831,15.022,89100.0
2010-12-07 09:50:00,15.42,15.51,15.42,15.48,117200.0,15.022,15.1097,15.022,15.0805,117200.0
2010-12-07 09:55:00,15.48,15.49,15.39,15.39,68300.0,15.0805,15.0902,14.9928,14.9928,68300.0
2010-12-07 10:00:00,15.38,15.39,15.35,15.35,92600.0,14.9831,14.9928,14.9538,14.9538,92600.0
2010-12-07 10:05:00,15.35,15.36,15.31,15.33,100500.0,14.9538,14.9636,14.9149,14.9344,100500.0
2010-12-07 10:10:00,15.33,15.35,15.3,15.34,94800.0,14.9344,14.9538,14.9051,14.9441,94800.0
2010-12-07 10:15:00,15.34,15.38,15.33,15.38,30100.0,14.9441,14.9831,14.9344,14.9831,30100.0
2010-12-07 10:20:00,15.38,15.41,15.36,15.38,74400.0,14.9831,15.0123,14.9636,14.9831,74400.0
2010-12-07 10:25:00,15.39,15.39,15.35,15.37,542800.0,14.9928,14.9928,14.9538,14.9733,542800.0
2010-12-07 10:30:00,15.37,15.44,15.36,15.43,95000.0,14.9733,15.0415,14.9636,15.0318,95000.0
2010-12-07 10:35:00,15.44,15.47,15.41,15.47,72200.0,15.0415,15.0707,15.0123,15.0707,72200.0
2010-12-07 10:40:00,15.47,15.49,15.46,15.48,31300.0,15.0707,15.0902,15.061,15.0805,31300.0
2010-12-07 10:45:00,15.48,15.5,15.47,15.5,47300.0,15.0805,15.1,15.0707,15.1,47300.0
2010-12-07 10:50:00,15.5,15.51,15.49,15.5,35700.0,15.1,15.1097,15.0902,15.1,35700.0
2010-12-07 10:55:00,15.5,15.51,15.48,15.51,39100.0,15.1,15.1097,15.0805,15.1097,39100.0
2010-12-07 11:00:00,15.51,15.51,15.44,15.47,57900.0,15.1097,15.1097,15.0415,15.0707,57900.0
2010-12-07 11:05:00,15.47,15.48,15.46,15.47,25200.0,15.0707,15.0805,15.061,15.0707,25200.0
2010-12-07 11:10:00,15.48,15.53,15.47,15.53,40900.0,15.0805,15.1292,15.0707,15.1292,40900.0
2010-12-07 11:15:00,15.53,15.55,15.52,15.54,62700.0,15.1292,15.1487,15.1195,15.1389,62700.0
2010-12-07 11:20:00,15.53,15.54,15.48,15.48,60000.0,15.1292,15.1389,15.0805,15.0805,60000.0
2010-12-07 11:25:00,15.48,15.49,15.45,15.46,20800.0,15.0805,15.0902,15.0513,15.061,20800.0
2010-12-07 11:30:00,15.45,15.46,15.44,15.45,70000.0,15.0513,15.061,15.0415,15.0513,70000.0
2010-12-07 11:35:00,15.46,15.47,15.45,15.46,148800.0,15.061,15.0707,15.0513,15.061,148800.0
2010-12-07 11:40:00,15.45,15.46,15.45,15.45,21700.0,15.0513,15.061,15.0513,15.0513,21700.0
2010-12-07 11:45:00,15.45,15.47,15.45,15.46,30600.0,15.0513,15.0707,15.0513,15.061,30600.0
2010-12-07 11:50:00,15.46,15.47,15.42,15.42,157500.0,15.061,15.0707,15.022,15.022,157500.0
2010-12-07 11:55:00,15.42,15.43,15.4,15.41,133400.0,15.022,15.0318,15.0026,15.0123,133400.0
2010-12-07 12:00:00,15.41,15.44,15.41,15.43,235700.0,15.0123,15.0415,15.0123,15.0318,235700.0
2010-12-07 12:05:00,15.42,15.43,15.4,15.41,35900.0,15.022,15.0318,15.0026,15.0123,35900.0
2010-12-07 12:10:00,15.42,15.44,15.41,15.44,23200.0,15.022,15.0415,15.0123,15.0415,23200.0
2010-12-07 12:15:00,15.43,15.45,15.43,15.44,19800.0,15.0318,15.0513,15.0318,15.0415,19800.0
2010-12-07 12:20:00,15.44,15.47,15.44,15.47,22300.0,15.0415,15.0707,15.0415,15.0707,22300.0
2010-12-07 12:25:00,15.47,15.48,15.46,15.47,13000.0,15.0707,15.0805,15.061,15.0707,13000.0
2010-12-07 12:30:00,15.47,15.48,15.47,15.47,14700.0,15.0707,15.0805,15.0707,15.0707,14700.0
2010-12-07 12:35:00,15.47,15.5,15.47,15.5,27700.0,15.0707,15.1,15.0707,15.1,27700.0
2010-12-07 12:40:00,15.49,15.52,15.49,15.52,45300.0,15.0902,15.1195,15.0902,15.1195,45300.0
2010-12-07 12:45:00,15.52,15.52,15.51,15.51,27800.0,15.1195,15.1195,15.1097,15.1097,27800.0
2010-12-07 12:50:00,15.52,15.52,15.51,15.51,16100.0,15.1195,15.1195,15.1097,15.1097,16100.0
2010-12-07 12:55:00,15.51,15.52,15.51,15.52,11900.0,15.1097,15.1195,15.1097,15.1195,11900.0
2010-12-07 13:00:00,15.51,15.52,15.51,15.51,5300.0,15.1097,15.1195,15.1097,15.1097,5300.0
2010-12-07 13:05:00,15.52,15.54,15.52,15.52,57200.0,15.1195,15.1389,15.1195,15.1195,57200.0
2010-12-07 13:10:00,15.52,15.53,15.52,15.52,5300.0,15.1195,15.1292,15.1195,15.1195,5300.0
2010-12-07 13:15:00,15.52,15.54,15.52,15.53,69400.0,15.1195,15.1389,15.1195,15.1292,69400.0
2010-12-07 13:20:00,15.53,15.54,15.53,15.53,4000.0,15.1292,15.1389,15.1292,15.1292,4000.0
2010-12-07 13:25:00,15.53,15.54,15.53,15.53,6600.0,15.1292,15.1389,15.1292,15.1292,6600.0
2010-12-07 13:30:00,15.53,15.58,15.52,15.57,172800.0,15.1292,15.1779,15.1195,15.1682,172800.0
2010-12-07 13:35:00,15.56,15.57,15.53,15.53,235000.0,15.1584,15.1682,15.1292,15.1292,235000.0
2010-12-07 13:40:00,15.53,15.55,15.53,15.53,50400.0,15.1292,15.1487,15.1292,15.1292,50400.0
2010-12-07 13:45:00,15.53,15.57,15.53,15.56,34100.0,15.1292,15.1682,15.1292,15.1584,34100.0
2010-12-07 13:50:00,15.56,15.56,15.55,15.55,12700.0,15.1584,15.1584,15.1487,15.1487,12700.0
2010-12-07 13:55:00,15.55,15.56,15.55,15.55,25900.0,15.1487,15.1584,15.1487,15.1487,25900.0
2010-12-07 14:00:00,15.55,15.56,15.55,15.56,134000.0,15.1487,15.1584,15.1487,15.1584,134000.0
2010-12-07 14:05:00,15.55,15.56,15.55,15.56,4800.0,15.1487,15.1584,15.1487,15.1584,4800.0
2010-12-07 14:10:00,15.55,15.56,15.55,15.55,10100.0,15.1487,15.1584,15.1487,15.1487,10100.0
2010-12-07 14:15:00,15.55,15.56,15.55,15.56,5400.0,15.1487,15.1584,15.1487,15.1584,5400.0
2010-12-07 14:20:00,15.55,15.57,15.55,15.56,61200.0,15.1487,15.1682,15.1487,15.1584,61200.0
2010-12-07 14:25:00,15.56,15.57,15.56,15.56,6500.0,15.1584,15.1682,15.1584,15.1584,6500.0
2010-12-07 14:30:00,15.57,15.58,15.56,15.58,28700.0,15.1682,15.1779,15.1584,15.1779,28700.0
2010-12-07 14:35:00,15.58,15.6,15.58,15.58,27800.0,15.1779,15.1974,15.1779,15.1779,27800.0
2010-12-07 14:40:00,15.58,15.61,15.58,15.61,48900.0,15.1779,15.2071,15.1779,15.2071,48900.0
2010-12-07 14:45:00,15.61,15.65,15.6,15.63,231000.0,15.2071,15.2461,15.1974,15.2266,231000.0
2010-12-07 14:50:00,15.63,15.64,15.59,15.59,56400.0,15.2266,15.2364,15.1876,15.1876,56400.0
2010-12-07 14:55:00,15.59,15.59,15.52,15.53,91800.0,15.1876,15.1876,15.1195,15.1292,91800.0
2010-12-07 15:00:00,15.53,15.55,15.51,15.51,120000.0,15.1292,15.1487,15.1097,15.1097,120000.0
2010-12-07 15:05:00,15.52,15.52,15.49,15.51,45300.0,15.1195,15.1195,15.0902,15.1097,45300.0
2010-12-07 15:10:00,15.51,15.52,15.5,15.51,50200.0,15.1097,15.1195,15.1,15.1097,50200.0
2010-12-07 15:15:00,15.5,15.52,15.5,15.52,79900.0,15.1,15.1195,15.1,15.1195,79900.0
2010-12-07 15:20:00,15.52,15.54,15.5,15.53,159400.0,15.1195,15.1389,15.1,15.1292,159400.0
2010-12-07 15:25:00,15.53,15.54,15.53,15.53,33000.0,15.1292,15.1389,15.1292,15.1292,33000.0
2010-12-07 15:30:00,15.53,15.55,15.53,15.54,61800.0,15.1292,15.1487,15.1292,15.1389,61800.0
2010-12-07 15:35:00,15.55,15.57,15.54,15.56,66400.0,15.1487,15.1682,15.1389,15.1584,66400.0
2010-12-07 15:40:00,15.57,15.57,15.53,15.53,127500.0,15.1682,15.1682,15.1292,15.1292,127500.0
2010-12-07 15:45:00,15.53,15.56,15.53,15.55,167900.0,15.1292,15.1584,15.1292,15.1487,167900.0
2010-12-07 15:50:00,15.55,15.55,15.49,15.51,204600.0,15.1487,15.1487,15.0902,15.1097,204600.0
2010-12-07 15:55:00,15.51,15.53,15.5,15.51,254500.0,15.1097,15.1292,15.1,15.1097,254500.0
2010-12-08 09:30:00,15.54,15.64,15.54,15.59,106300.0,15.1389,15.2364,15.1389,15.1876,106300.0
2010-12-08 09:35:00,15.59,15.61,15.58,15.59,65100.0,15.1876,15.2071,15.1779,15.1876,65100.0
2010-12-08 09:40:00,15.6,15.63,15.59,15.6,54200.0,15.1974,15.2266,15.1876,15.1974,54200.0
2010-12-08 09:45:00,15.61,15.62,15.59,15.61,75900.0,15.2071,15.2169,15.1876,15.2071,75900.0
2010-12-08 09:50:00,15.6,15.61,15.59,15.61,99600.0,15.1974,15.2071,15.1876,15.2071,99600.0
2010-12-08 09:55:00,15.61,15.61,15.6,15.61,38300.0,15.2071,15.2071,15.1974,15.2071,38300.0
2010-12-08 10:00:00,15.6,15.6,15.59,15.59,39400.0,15.1974,15.1974,15.1876,15.1876,39400.0
2010-12-08 10:05:00,15.59,15.63,15.59,15.62,72600.0,15.1876,15.2266,15.1876,15.2169,72600.0
2010-12-08 10:10:00,15.62,15.63,15.6,15.62,65900.0,15.2169,15.2266,15.1974,15.2169,65900.0
2010-12-08 10:15:00,15.61,15.63,15.6,15.6,103700.0,15.2071,15.2266,15.1974,15.1974,103700.0
2010-12-08 10:20:00,15.6,15.61,15.58,15.59,119200.0,15.1974,15.2071,15.1779,15.1876,119200.0
2010-12-08 10:25:00,15.58,15.59,15.55,15.56,285400.0,15.1779,15.1876,15.1487,15.1584,285400.0
2010-12-08 10:30:00,15.56,15.56,15.54,15.54,81700.0,15.1584,15.1584,15.1389,15.1389,81700.0
2010-12-08 10:35:00,15.54,15.55,15.49,15.52,88500.0,15.1389,15.1487,15.0902,15.1195,88500.0
2010-12-08 10:40:00,15.52,15.57,15.52,15.56,101700.0,15.1195,15.1682,15.1195,15.1584,101700.0
2010-12-08 10:45:00,15.56,15.57,15.55,15.56,94600.0,15.1584,15.1682,15.1487,15.1584,94600.0
2010-12-08 10:50:00,15.57,15.57,15.56,15.57,6300.0,15.1682,15.1682,15.1584,15.1682,6300.0
2010-12-08 10:55:00,15.56,15.58,15.55,15.58,54400.0,15.1584,15.1779,15.1487,15.1779,54400.0
2010-12-08 11:00:00,15.58,15.61,15.58,15.61,124000.0,15.1779,15.2071,15.1779,15.2071,124000.0
2010-12-08 11:05:00,15.62,15.62,15.61,15.62,39400.0,15.2169,15.2169,15.2071,15.2169,39400.0
2010-12-08 11:10:00,15.62,15.63,15.61,15.63,34800.0,15.2169,15.2266,15.2071,15.2266,34800.0
2010-12-08 11:15:00,15.63,15.64,15.62,15.63,41300.0,15.2266,15.2364,15.2169,15.2266,41300.0
2010-12-08 11:20:00,15.62,15.64,15.62,15.63,19000.0,15.2169,15.2364,15.2169,15.2266,19000.0
2010-12-08 11:25:00,15.64,15.64,15.63,15.63,12300.0,15.2364,15.2364,15.2266,15.2266,12300.0
2010-12-08 11:30:00,15.64,15.64,15.61,15.63,109000.0,15.2364,15.2364,15.2071,15.2266,109000.0
2010-12-08 11:35:00,15.62,15.64,15.62,15.63,13400.0,15.2169,15.2364,15.2169,15.2266,13400.0
2010-12-08 11:40:00,15.63,15.65,15.63,15.63,62900.0,15.2266,15.2461,15.2266,15.2266,62900.0
2010-12-08 11:45:00,15.63,15.65,15.63,15.64,10900.0,15.2266,15.2461,15.2266,15.2364,10900.0
2010-12-08 11:50:00,15.65,15.65,15.64,15.65,57100.0,15.2461,15.2461,15.2364,15.2461,57100.0
2010-12-08 11:55:00,15.65,15.65,15.64,15.64,15800.0,15.2461,15.2461,15.2364,15.2364,15800.0
2010-12-08 12:00:00,15.65,15.65,15.64,15.65,6600.0,15.2461,15.2461,15.2364,15.2461,6600.0
2010-12-08 12:05:00,15.64,15.66,15.64,15.65,111700.0,15.2364,15.2558,15.2364,15.2461,111700.0
2010-12-08 12:10:00,15.66,15.66,15.65,15.65,7100.0,15.2558,15.2558,15.2461,15.2461,7100.0
2010-12-08 12:15:00,15.65,15.68,15.65,15.66,86400.0,15.2461,15.2753,15.2461,15.2558,86400.0
2010-12-08 12:20:00,15.67,15.67,15.64,15.64,16100.0,15.2656,15.2656,15.2364,15.2364,16100.0
2010-12-08 12:25:00,15.65,15.65,15.62,15.64,27900.0,15.2461,15.2461,15.2169,15.2364,27900.0
2010-12-08 12:30:00,15.62,15.63,15.61,15.61,31300.0,15.2169,15.2266,15.2071,15.2071,31300.0
2010-12-08 12:35:00,15.61,15.62,15.61,15.61,11700.0,15.2071,15.2169,15.2071,15.2071,11700.0
2010-12-08 12:40:00,15.61,15.64,15.61,15.63,55800.0,15.2071,15.2364,15.2071,15.2266,55800.0
2010-12-08 12:45:00,15.64,15.66,15.63,15.65,119300.0,15.2364,15.2558,15.2266,15.2461,119300.0
2010-12-08 12:50:00,15.66,15.66,15.65,15.65,7000.0,15.2558,15.2558,15.2461,15.2461,7000.0
2010-12-08 12:55:00,15.65,15.66,15.65,15.65,62300.0,15.2461,15.2558,15.2461,15.2461,62300.0
2010-12-08 13:00:00,15.65,15.66,15.65,15.65,9200.0,15.2461,15.2558,15.2461,15.2461,9200.0
2010-12-08 13:05:00,15.66,15.67,15.65,15.66,114200.0,15.2558,15.2656,15.2461,15.2558,114200.0
2010-12-08 13:10:00,15.66,15.66,15.65,15.66,6600.0,15.2558,15.2558,15.2461,15.2558,6600.0
2010-12-08 13:15:00,15.65,15.66,15.64,15.65,30200.0,15.2461,15.2558,15.2364,15.2461,30200.0
2010-12-08 13:20:00,15.65,15.65,15.63,15.64,21100.0,15.2461,15.2461,15.2266,15.2364,21100.0
2010-12-08 13:25:00,15.64,15.64,15.63,15.64,14500.0,15.2364,15.2364,15.2266,15.2364,14500.0
2010-12-08 13:30:00,15.63,15.64,15.63,15.64,7200.0,15.2266,15.2364,15.2266,15.2364,7200.0
2010-12-08 13:35:00,15.64,15.64,15.63,15.63,13700.0,15.2364,15.2364,15.2266,15.2266,13700.0
2010-12-08 13:40:00,15.64,15.7,15.63,15.69,106700.0,15.2364,15.2948,15.2266,15.2851,106700.0
2010-12-08 13:45:00,15.69,15.75,15.69,15.75,145200.0,15.2851,15.3435,15.2851,15.3435,145200.0
2010-12-08 13:50:00,15.74,15.75,15.73,15.73,37600.0,15.3338,15.3435,15.324,15.324,37600.0
2010-12-08 13:55:00,15.73,15.74,15.71,15.71,79000.0,15.324,15.3338,15.3046,15.3046,79000.0
2010-12-08 14:00:00,15.71,15.71,15.69,15.7,52800.0,15.3046,15.3046,15.2851,15.2948,52800.0
2010-12-08 14:05:00,15.7,15.71,15.7,15.71,13000.0,15.2948,15.3046,15.2948,15.3046,13000.0
2010-12-08 14:10:00,15.71,15.71,15.7,15.7,32300.0,15.3046,15.3046,15.2948,15.2948,32300.0
2010-12-08 14:15:00,15.7,15.71,15.69,15.7,80900.0,15.2948,15.3046,15.2851,15.2948,80900.0
2010-12-08 14:20:00,15.7,15.71,15.7,15.71,34700.0,15.2948,15.3046,15.2948,15.3046,34700.0
2010-12-08 14:25:00,15.7,15.71,15.69,15.7,146000.0,15.2948,15.3046,15.2851,15.2948,146000.0
2010-12-08 14:30:00,15.7,15.71,15.7,15.7,29100.0,15.2948,15.3046,15.2948,15.2948,29100.0
2010-12-08 14:35:00,15.7,15.72,15.7,15.7,79200.0,15.2948,15.3143,15.2948,15.2948,79200.0
2010-12-08 14:40:00,15.71,15.72,15.7,15.7,135100.0,15.3046,15.3143,15.2948,15.2948,135100.0
2010-12-08 14:45:00,15.7,15.71,15.69,15.7,130900.0,15.2948,15.3046,15.2851,15.2948,130900.0
2010-12-08 14:50:00,15.7,15.71,15.7,15.7,11000.0,15.2948,15.3046,15.2948,15.2948,11000.0
2010-12-08 14:55:00,15.7,15.71,15.69,15.7,38000.0,15.2948,15.3046,15.2851,15.2948,38000.0
2010-12-08 15:00:00,15.7,15.72,15.69,15.72,168200.0,15.2948,15.3143,15.2851,15.3143,168200.0
2010-12-08 15:05:00,15.71,15.72,15.71,15.72,26400.0,15.3046,15.3143,15.3046,15.3143,26400.0
2010-12-08 15:10:00,15.72,15.73,15.7,15.71,148100.0,15.3143,15.324,15.2948,15.3046,148100.0
2010-12-08 15:15:00,15.71,15.72,15.7,15.7,23200.0,15.3046,15.3143,15.2948,15.2948,23200.0
2010-12-08 15:20:00,15.7,15.73,15.7,15.71,211600.0,15.2948,15.324,15.2948,15.3046,211600.0
2010-12-08 15:25:00,15.7,15.71,15.69,15.7,78100.0,15.2948,15.3046,15.2851,15.2948,78100.0
2010-12-08 15:30:00,15.7,15.71,15.69,15.71,256500.0,15.2948,15.3046,15.2851,15.3046,256500.0
2010-12-08 15:35:00,15.7,15.73,15.7,15.73,120200.0,15.2948,15.324,15.2948,15.324,120200.0
2010-12-08 15:40:00,15.73,15.73,15.7,15.7,91300.0,15.324,15.324,15.2948,15.2948,91300.0
2010-12-08 15:45:00,15.71,15.71,15.7,15.7,100700.0,15.3046,15.3046,15.2948,15.2948,100700.0
2010-12-08 15:50:00,15.7,15.72,15.69,15.69,402900.0,15.2948,15.3143,15.2851,15.2851,402900.0
2010-12-08 15:55:00,15.69,15.76,15.69,15.75,431900.0,15.2851,15.3533,15.2851,15.3435,431900.0
2010-12-09 09:30:00,15.79,15.82,15.71,15.76,85500.0,15.3825,15.4117,15.3046,15.3533,85500.0
2010-12-09 09:35:00,15.76,15.78,15.73,15.74,86700.0,15.3533,15.3727,15.324,15.3338,86700.0
2010-12-09 09:40:00,15.73,15.96,15.71,15.86,747200.0,15.324,15.5481,15.3046,15.4507,747200.0
2010-12-09 09:45:00,15.86,15.98,15.81,15.81,542300.0,15.4507,15.5676,15.402,15.402,542300.0
2010-12-09 09:50:00,15.81,15.83,15.76,15.78,356400.0,15.402,15.4215,15.3533,15.3727,356400.0
2010-12-09 09:55:00,15.78,15.78,15.71,15.75,129000.0,15.3727,15.3727,15.3046,15.3435,129000.0
2010-12-09 10:00:00,15.75,15.81,15.75,15.79,118400.0,15.3435,15.402,15.3435,15.3825,118400.0
2010-12-09 10:05:00,15.79,15.81,15.79,15.8,98000.0,15.3825,15.402,15.3825,15.3922,98000.0
2010-12-09 10:10:00,15.8,15.85,15.8,15.82,160000.0,15.3922,15.4409,15.3922,15.4117,160000.0
2010-12-09 10:15:00,15.83,15.85,15.82,15.83,80600.0,15.4215,15.4409,15.4117,15.4215,80600.0
2010-12-09 10:20:00,15.83,15.83,15.8,15.82,112500.0,15.4215,15.4215,15.3922,15.4117,112500.0
2010-12-09 10:25:00,15.81,15.9,15.81,15.9,113300.0,15.402,15.4896,15.402,15.4896,113300.0
2010-12-09 10:30:00,15.9,15.91,15.89,15.89,127400.0,15.4896,15.4994,15.4799,15.4799,127400.0
2010-12-09 10:35:00,15.89,15.9,15.85,15.85,98800.0,15.4799,15.4896,15.4409,15.4409,98800.0
2010-12-09 10:40:00,15.86,15.86,15.81,15.81,65900.0,15.4507,15.4507,15.402,15.402,65900.0
2010-12-09 10:45:00,15.81,15.81,15.78,15.78,75100.0,15.402,15.402,15.3727,15.3727,75100.0
2010-12-09 10:50:00,15.79,15.8,15.76,15.8,81800.0,15.3825,15.3922,15.3533,15.3922,81800.0
2010-12-09 10:55:00,15.8,15.81,15.78,15.79,94600.0,15.3922,15.402,15.3727,15.3825,94600.0
2010-12-09 11:00:00,15.78,15.8,15.77,15.79,108400.0,15.3727,15.3922,15.363,15.3825,108400.0
2010-12-09 11:05:00,15.78,15.83,15.78,15.82,39600.0,15.3727,15.4215,15.3727,15.4117,39600.0
2010-12-09 11:10:00,15.82,15.84,15.79,15.81,39900.0,15.4117,15.4312,15.3825,15.402,39900.0
2010-12-09 11:15:00,15.8,15.81,15.79,15.81,33500.0,15.3922,15.402,15.3825,15.402,33500.0
2010-12-09 11:20:00,15.8,15.81,15.79,15.79,124100.0,15.3922,15.402,15.3825,15.3825,124100.0
2010-12-09 11:25:00,15.79,15.81,15.78,15.81,88400.0,15.3825,15.402,15.3727,15.402,88400.0
2010-12-09 11:30:00,15.81,15.81,15.79,15.8,92200.0,15.402,15.402,15.3825,15.3922,92200.0
2010-12-09 11:35:00,15.8,15.81,15.79,15.8,32700.0,15.3922,15.402,15.3825,15.3922,32700.0
2010-12-09 11:40:00,15.8,15.81,15.78,15.78,93700.0,15.3922,15.402,15.3727,15.3727,93700.0
2010-12-09 11:45:00,15.78,15.78,15.74,15.74,35500.0,15.3727,15.3727,15.3338,15.3338,35500.0
2010-12-09 11:50:00,15.74,15.74,15.69,15.69,32200.0,15.3338,15.3338,15.2851,15.2851,32200.0
2010-12-09 11:55:00,15.69,15.74,15.69,15.74,57300.0,15.2851,15.3338,15.2851,15.3338,57300.0
2010-12-09 12:00:00,15.74,15.76,15.73,15.75,36000.0,15.3338,15.3533,15.324,15.3435,36000.0
2010-12-09 12:05:00,15.76,15.76,15.75,15.76,30600.0,15.3533,15.3533,15.3435,15.3533,30600.0
2010-12-09 12:10:00,15.76,15.77,15.75,15.75,29100.0,15.3533,15.363,15.3435,15.3435,29100.0
2010-12-09 12:15:00,15.75,15.76,15.75,15.75,25700.0,15.3435,15.3533,15.3435,15.3435,25700.0
2010-12-09 12:20:00,15.75,15.76,15.74,15.75,37500.0,15.3435,15.3533,15.3338,15.3435,37500.0
2010-12-09 12:25:00,15.75,15.76,15.74,15.75,33500.0,15.3435,15.3533,15.3338,15.3435,33500.0
2010-12-09 12:30:00,15.76,15.78,15.75,15.78,39100.0,15.3533,15.3727,15.3435,15.3727,39100.0
2010-12-09 12:35:00,15.78,15.78,15.75,15.77,46800.0,15.3727,15.3727,15.3435,15.363,46800.0
2010-12-09 12:40:00,15.78,15.78,15.77,15.78,40300.0,15.3727,15.3727,15.363,15.3727,40300.0
2010-12-09 12:45:00,15.79,15.81,15.78,15.81,67300.0,15.3825,15.402,15.3727,15.402,67300.0
2010-12-09 12:50:00,15.81,15.83,15.78,15.83,155000.0,15.402,15.4215,15.3727,15.4215,155000.0
2010-12-09 12:55:00,15.82,15.83,15.82,15.82,15300.0,15.4117,15.4215,15.4117,15.4117,15300.0
2010-12-09 13:00:00,15.83,15.85,15.82,15.82,53100.0,15.4215,15.4409,15.4117,15.4117,53100.0
2010-12-09 13:05:00,15.82,15.83,15.82,15.83,33700.0,15.4117,15.4215,15.4117,15.4215,33700.0
2010-12-09 13:10:00,15.82,15.83,15.82,15.82,29600.0,15.4117,15.4215,15.4117,15.4117,29600.0
2010-12-09 13:15:00,15.82,15.84,15.82,15.84,42300.0,15.4117,15.4312,15.4117,15.4312,42300.0
2010-12-09 13:20:00,15.84,15.84,15.82,15.83,77200.0,15.4312,15.4312,15.4117,15.4215,77200.0
2010-12-09 13:25:00,15.84,15.84,15.83,15.84,17500.0,15.4312,15.4312,15.4215,15.4312,17500.0
2010-12-09 13:30:00,15.83,15.84,15.83,15.83,18700.0,15.4215,15.4312,15.4215,15.4215,18700.0
2010-12-09 13:35:00,15.83,15.84,15.82,15.83,39300.0,15.4215,15.4312,15.4117,15.4215,39300.0
2010-12-09 13:40:00,15.84,15.84,15.83,15.83,28500.0,15.4312,15.4312,15.4215,15.4215,28500.0
2010-12-09 13:45:00,15.83,15.85,15.82,15.83,140000.0,15.4215,15.4409,15.4117,15.4215,140000.0
2010-12-09 13:50:00,15.83,15.84,15.83,15.83,15100.0,15.4215,15.4312,15.4215,15.4215,15100.0
2010-12-09 13:55:00,15.83,15.84,15.82,15.82,8500.0,15.4215,15.4312,15.4117,15.4117,8500.0
2010-12-09 14:00:00,15.82,15.83,15.81,15.82,13700.0,15.4117,15.4215,15.402,15.4117,13700.0
2010-12-09 14:05:00,15.81,15.81,15.78,15.78,46600.0,15.402,15.402,15.3727,15.3727,46600.0
2010-12-09 14:10:00,15.78,15.79,15.77,15.78,31100.0,15.3727,15.3825,15.363,15.3727,31100.0
2010-12-09 14:15:00,15.77,15.78,15.77,15.78,26300.0,15.363,15.3727,15.363,15.3727,26300.0
2010-12-09 14:20:00,15.77,15.78,15.76,15.76,27600.0,15.363,15.3727,15.3533,15.3533,27600.0
2010-12-09 14:25:00,15.76,15.77,15.74,15.74,30500.0,15.3533,15.363,15.3338,15.3338,30500.0
2010-12-09 14:30:00,15.74,15.75,15.73,15.73,16800.0,15.3338,15.3435,15.324,15.324,16800.0
2010-12-09 14:35:00,15.74,15.76,15.73,15.75,52000.0,15.3338,15.3533,15.324,15.3435,52000.0
2010-12-09 14:40:00,15.75,15.76,15.74,15.75,99600.0,15.3435,15.3533,15.3338,15.3435,99600.0
2010-12-09 14:45:00,15.75,15.76,15.74,15.75,86000.0,15.3435,15.3533,15.3338,15.3435,86000.0
2010-12-09 14:50:00,15.75,15.8,15.75,15.8,115600.0,15.3435,15.3922,15.3435,15.3922,115600.0
2010-12-09 14:55:00,15.79,15.82,15.79,15.79,77500.0,15.3825,15.4117,15.3825,15.3825,77500.0
2010-12-09 15:00:00,15.8,15.8,15.77,15.78,39900.0,15.3922,15.3922,15.363,15.3727,39900.0
2010-12-09 15:05:00,15.78,15.79,15.75,15.75,60300.0,15.3727,15.3825,15.3435,15.3435,60300.0
2010-12-09 15:10:00,15.76,15.76,15.75,15.76,35400.0,15.3533,15.3533,15.3435,15.3533,35400.0
2010-12-09 15:15:00,15.76,15.76,15.75,15.76,34200.0,15.3533,15.3533,15.3435,15.3533,34200.0
2010-12-09 15:20:00,15.76,15.76,15.74,15.74,36500.0,15.3533,15.3533,15.3338,15.3338,36500.0
2010-12-09 15:25:00,15.74,15.75,15.72,15.74,49700.0,15.3338,15.3435,15.3143,15.3338,49700.0
2010-12-09 15:30:00,15.73,15.74,15.72,15.73,42900.0,15.324,15.3338,15.3143,15.324,42900.0
2010-12-09 15:35:00,15.74,15.77,15.73,15.77,79000.0,15.3338,15.363,15.324,15.363,79000.0
2010-12-09 15:40:00,15.77,15.78,15.75,15.77,133700.0,15.363,15.3727,15.3435,15.363,133700.0
2010-12-09 15:45:00,15.77,15.77,15.74,15.75,130000.0,15.363,15.363,15.3338,15.3435,130000.0
2010-12-09 15:50:00,15.74,15.76,15.73,15.73,143700.0,15.3338,15.3533,15.324,15.324,143700.0
2010-12-09 15:55:00,15.73,15.74,15.72,15.74,174000.0,15.324,15.3338,15.3143,15.3338,174000.0
2010-12-10 09:30:00,15.8,15.84,15.7,15.73,192200.0,15.3922,15.4312,15.2948,15.324,192200.0
2010-12-10 09:35:00,15.72,15.73,15.68,15.69,128600.0,15.3143,15.324,15.2753,15.2851,128600.0
2010-12-10 09:40:00,15.69,15.73,15.69,15.72,93800.0,15.2851,15.324,15.2851,15.3143,93800.0
2010-12-10 09:45:00,15.72,15.73,15.71,15.71,30900.0,15.3143,15.324,15.3046,15.3046,30900.0
2010-12-10 09:50:00,15.71,15.78,15.71,15.76,41400.0,15.3046,15.3727,15.3046,15.3533,41400.0
2010-12-10 09:55:00,15.78,15.82,15.78,15.81,118500.0,15.3727,15.4117,15.3727,15.402,118500.0
2010-12-10 10:00:00,15.81,15.82,15.77,15.78,118700.0,15.402,15.4117,15.363,15.3727,118700.0
2010-12-10 10:05:00,15.77,15.8,15.77,15.8,36800.0,15.363,15.3922,15.363,15.3922,36800.0
2010-12-10 10:10:00,15.8,15.8,15.79,15.79,51500.0,15.3922,15.3922,15.3825,15.3825,51500.0
2010-12-10 10:15:00,15.8,15.8,15.78,15.78,21900.0,15.3922,15.3922,15.3727,15.3727,21900.0
2010-12-10 10:20:00,15.78,15.79,15.77,15.77,13200.0,15.3727,15.3825,15.363,15.363,13200.0
2010-12-10 10:25:00,15.77,15.79,15.77,15.77,32400.0,15.363,15.3825,15.363,15.363,32400.0
2010-12-10 10:30:00,15.77,15.8,15.77,15.79,50200.0,15.363,15.3922,15.363,15.3825,50200.0
2010-12-10 10:35:00,15.79,15.79,15.76,15.76,18100.0,15.3825,15.3825,15.3533,15.3533,18100.0
2010-12-10 10:40:00,15.76,15.77,15.76,15.76,19600.0,15.3533,15.363,15.3533,15.3533,19600.0
2010-12-10 10:45:00,15.76,15.77,15.76,15.76,9600.0,15.3533,15.363,15.3533,15.3533,9600.0
2010-12-10 10:50:00,15.76,15.76,15.73,15.73,18400.0,15.3533,15.3533,15.324,15.324,18400.0
2010-12-10 10:55:00,15.73,15.75,15.73,15.75,27600.0,15.324,15.3435,15.324,15.3435,27600.0
2010-12-10 11:00:00,15.75,15.76,15.74,15.76,16600.0,15.3435,15.3533,15.3338,15.3533,16600.0
2010-12-10 11:05:00,15.76,15.76,15.74,15.74,73600.0,15.3533,15.3533,15.3338,15.3338,73600.0
2010-12-10 11:10:00,15.74,15.75,15.74,15.74,12000.0,15.3338,15.3435,15.3338,15.3338,12000.0
2010-12-10 11:15:00,15.75,15.75,15.74,15.74,7600.0,15.3435,15.3435,15.3338,15.3338,7600.0
2010-12-10 11:20:00,15.74,15.75,15.74,15.74,15900.0,15.3338,15.3435,15.3338,15.3338,15900.0
2010-12-10 11:25:00,15.74,15.76,15.74,15.75,21400.0,15.3338,15.3533,15.3338,15.3435,21400.0
2010-12-10 11:30:00,15.76,15.76,15.75,15.75,4700.0,15.3533,15.3533,15.3435,15.3435,4700.0
2010-12-10 11:35:00,15.75,15.76,15.72,15.72,31100.0,15.3435,15.3533,15.3143,15.3143,31100.0
2010-12-10 11:40:00,15.72,15.73,15.72,15.72,16500.0,15.3143,15.324,15.3143,15.3143,16500.0
2010-12-10 11:45:00,15.72,15.73,15.72,15.72,17600.0,15.3143,15.324,15.3143,15.3143,17600.0
2010-12-10 11:50:00,15.72,15.73,15.72,15.73,7300.0,15.3143,15.324,15.3143,15.324,7300.0
2010-12-10 11:55:00,15.72,15.77,15.72,15.77,225200.0,15.3143,15.363,15.3143,15.363,225200.0
2010-12-10 12:00:00,15.77,15.77,15.75,15.76,16300.0,15.363,15.363,15.3435,15.3533,16300.0
2010-12-10 12:05:00,15.75,15.76,15.75,15.76,18700.0,15.3435,15.3533,15.3435,15.3533,18700.0
2010-12-10 12:10:00,15.75,15.76,15.75,15.76,55100.0,15.3435,15.3533,15.3435,15.3533,55100.0
2010-12-10 12:15:00,15.76,15.79,15.75,15.79,28400.0,15.3533,15.3825,15.3435,15.3825,28400.0
2010-12-10 12:20:00,15.79,15.79,15.77,15.77,17500.0,15.3825,15.3825,15.363,15.363,17500.0
2010-12-10 12:25:00,15.77,15.79,15.77,15.79,8000.0,15.363,15.3825,15.363,15.3825,8000.0
2010-12-10 12:30:00,15.79,15.79,15.78,15.79,6300.0,15.3825,15.3825,15.3727,15.3825,6300.0
2010-12-10 12:35:00,15.79,15.81,15.78,15.81,18400.0,15.3825,15.402,15.3727,15.402,18400.0
2010-12-10 12:40:00,15.8,15.81,15.8,15.81,12900.0,15.3922,15.402,15.3922,15.402,12900.0
2010-12-10 12:45:00,15.8,15.85,15.8,15.84,42300.0,15.3922,15.4409,15.3922,15.4312,42300.0
2010-12-10 12:50:00,15.83,15.84,15.81,15.82,52100.0,15.4215,15.4312,15.402,15.4117,52100.0
2010-12-10 12:55:00,15.83,15.83,15.82,15.82,6900.0,15.4215,15.4215,15.4117,15.4117,6900.0
2010-12-10 13:00:00,15.82,15.83,15.82,15.82,4100.0,15.4117,15.4215,15.4117,15.4117,4100.0
2010-12-10 13:05:00,15.82,15.83,15.82,15.83,5500.0,15.4117,15.4215,15.4117,15.4215,5500.0
2010-12-10 13:10:00,15.83,15.83,15.81,15.82,25600.0,15.4215,15.4215,15.402,15.4117,25600.0
2010-12-10 13:15:00,15.81,15.83,15.81,15.82,16700.0,15.402,15.4215,15.402,15.4117,16700.0
2010-12-10 13:20:00,15.82,15.84,15.82,15.83,29300.0,15.4117,15.4312,15.4117,15.4215,29300.0
2010-12-10 13:25:00,15.83,15.84,15.83,15.83,5600.0,15.4215,15.4312,15.4215,15.4215,5600.0
2010-12-10 13:30:00,15.84,15.84,15.82,15.82,21500.0,15.4312,15.4312,15.4117,15.4117,21500.0
2010-12-10 13:35:00,15.82,15.83,15.82,15.82,12000.0,15.4117,15.4215,15.4117,15.4117,12000.0
2010-12-10 13:40:00,15.82,15.83,15.81,15.81,10800.0,15.4117,15.4215,15.402,15.402,10800.0
2010-12-10 13:45:00,15.81,15.82,15.81,15.81,19900.0,15.402,15.4117,15.402,15.402,19900.0
2010-12-10 13:50:00,15.81,15.82,15.81,15.81,9000.0,15.402,15.4117,15.402,15.402,9000.0
2010-12-10 13:55:00,15.81,15.82,15.81,15.81,5500.0,15.402,15.4117,15.402,15.402,5500.0
2010-12-10 14:00:00,15.81,15.82,15.81,15.82,103900.0,15.402,15.4117,15.402,15.4117,103900.0
2010-12-10 14:05:00,15.82,15.84,15.81,15.84,32400.0,15.4117,15.4312,15.402,15.4312,32400.0
2010-12-10 14:10:00,15.84,15.84,15.83,15.83,4400.0,15.4312,15.4312,15.4215,15.4215,4400.0
2010-12-10 14:15:00,15.83,15.84,15.83,15.83,6900.0,15.4215,15.4312,15.4215,15.4215,6900.0
2010-12-10 14:20:00,15.84,15.84,15.83,15.84,22400.0,15.4312,15.4312,15.4215,15.4312,22400.0
2010-12-10 14:25:00,15.83,15.84,15.82,15.84,56100.0,15.4215,15.4312,15.4117,15.4312,56100.0
2010-12-10 14:30:00,15.83,15.85,15.83,15.85,38200.0,15.4215,15.4409,15.4215,15.4409,38200.0
2010-12-10 14:35:00,15.85,15.88,15.84,15.88,16000.0,15.4409,15.4702,15.4312,15.4702,16000.0
2010-12-10 14:40:00,15.87,15.88,15.87,15.87,11200.0,15.4604,15.4702,15.4604,15.4604,11200.0
2010-12-10 14:45:00,15.87,15.88,15.87,15.87,12900.0,15.4604,15.4702,15.4604,15.4604,12900.0
2010-12-10 14:50:00,15.87,15.88,15.87,15.87,23200.0,15.4604,15.4702,15.4604,15.4604,23200.0
2010-12-10 14:55:00,15.87,15.88,15.87,15.87,8600.0,15.4604,15.4702,15.4604,15.4604,8600.0
2010-12-10 15:00:00,15.88,15.88,15.87,15.88,15600.0,15.4702,15.4702,15.4604,15.4702,15600.0
2010-12-10 15:05:00,15.87,15.88,15.85,15.85,62200.0,15.4604,15.4702,15.4409,15.4409,62200.0
2010-12-10 15:10:00,15.86,15.86,15.84,15.84,25000.0,15.4507,15.4507,15.4312,15.4312,25000.0
2010-12-10 15:15:00,15.84,15.84,15.82,15.83,32200.0,15.4312,15.4312,15.4117,15.4215,32200.0
2010-12-10 15:20:00,15.83,15.84,15.83,15.83,9600.0,15.4215,15.4312,15.4215,15.4215,9600.0
2010-12-10 15:25:00,15.83,15.84,15.83,15.84,12800.0,15.4215,15.4312,15.4215,15.4312,12800.0
2010-12-10 15:30:00,15.84,15.86,15.83,15.85,41600.0,15.4312,15.4507,15.4215,15.4409,41600.0
2010-12-10 15:35:00,15.86,15.86,15.83,15.83,44800.0,15.4507,15.4507,15.4215,15.4215,44800.0
2010-12-10 15:40:00,15.83,15.84,15.82,15.83,72500.0,15.4215,15.4312,15.4117,15.4215,72500.0
2010-12-10 15:45:00,15.83,15.84,15.81,15.81,177000.0,15.4215,15.4312,15.402,15.402,177000.0
2010-12-10 15:50:00,15.82,15.82,15.81,15.81,52300.0,15.4117,15.4117,15.402,15.402,52300.0
2010-12-10 15:55:00,15.82,15.82,15.8,15.8,174000.0,15.4117,15.4117,15.3922,15.3922,174000.0
2010-12-13 09:30:00,15.85,15.9,15.83,15.89,62300.0,15.4409,15.4896,15.4215,15.4799,62300.0
2010-12-13 09:35:00,15.89,15.89,15.79,15.79,43300.0,15.4799,15.4799,15.3825,15.3825,43300.0
2010-12-13 09:40:00,15.79,15.82,15.77,15.8,76500.0,15.3825,15.4117,15.363,15.3922,76500.0
2010-12-13 09:45:00,15.8,15.83,15.76,15.78,108600.0,15.3922,15.4215,15.3533,15.3727,108600.0
2010-12-13 09:50:00,15.77,15.81,15.77,15.81,151500.0,15.363,15.402,15.363,15.402,151500.0
2010-12-13 09:55:00,15.8,15.81,15.77,15.77,35200.0,15.3922,15.402,15.363,15.363,35200.0
2010-12-13 10:00:00,15.77,15.81,15.77,15.79,29200.0,15.363,15.402,15.363,15.3825,29200.0
2010-12-13 10:05:00,15.79,15.79,15.73,15.74,42500.0,15.3825,15.3825,15.324,15.3338,42500.0
2010-12-13 10:10:00,15.74,15.77,15.73,15.76,32700.0,15.3338,15.363,15.324,15.3533,32700.0
2010-12-13 10:15:00,15.76,15.79,15.76,15.79,39900.0,15.3533,15.3825,15.3533,15.3825,39900.0
2010-12-13 10:20:00,15.78,15.79,15.76,15.77,19600.0,15.3727,15.3825,15.3533,15.363,19600.0
2010-12-13 10:25:00,15.77,15.81,15.77,15.8,73400.0,15.363,15.402,15.363,15.3922,73400.0
2010-12-13 10:30:00,15.8,15.8,15.74,15.75,59600.0,15.3922,15.3922,15.3338,15.3435,59600.0
2010-12-13 10:35:00,15.75,15.75,15.74,15.74,19500.0,15.3435,15.3435,15.3338,15.3338,19500.0
2010-12-13 10:40:00,15.74,15.77,15.74,15.76,79900.0,15.3338,15.363,15.3338,15.3533,79900.0
2010-12-13 10:45:00,15.75,15.81,15.75,15.81,19800.0,15.3435,15.402,15.3435,15.402,19800.0
2010-12-13 10:50:00,15.81,15.82,15.8,15.81,15500.0,15.402,15.4117,15.3922,15.402,15500.0
2010-12-13 10:55:00,15.82,15.83,15.8,15.81,34900.0,15.4117,15.4215,15.3922,15.402,34900.0
2010-12-13 11:00:00,15.81,15.81,15.8,15.8,26500.0,15.402,15.402,15.3922,15.3922,26500.0
2010-12-13 11:05:00,15.81,15.81,15.8,15.81,62500.0,15.402,15.402,15.3922,15.402,62500.0
2010-12-13 11:10:00,15.81,15.81,15.78,15.78,33400.0,15.402,15.402,15.3727,15.3727,33400.0
2010-12-13 11:15:00,15.79,15.8,15.78,15.8,19800.0,15.3825,15.3922,15.3727,15.3922,19800.0
2010-12-13 11:20:00,15.79,15.8,15.77,15.77,44200.0,15.3825,15.3922,15.363,15.363,44200.0
2010-12-13 11:25:00,15.78,15.78,15.76,15.77,33100.0,15.3727,15.3727,15.3533,15.363,33100.0
2010-12-13 11:30:00,15.77,15.79,15.77,15.77,25400.0,15.363,15.3825,15.363,15.363,25400.0
2010-12-13 11:35:00,15.77,15.79,15.77,15.78,30500.0,15.363,15.3825,15.363,15.3727,30500.0
2010-12-13 11:40:00,15.78,15.8,15.78,15.79,33500.0,15.3727,15.3922,15.3727,15.3825,33500.0
2010-12-13 11:45:00,15.8,15.8,15.77,15.77,33000.0,15.3922,15.3922,15.363,15.363,33000.0
2010-12-13 11:50:00,15.77,15.8,15.77,15.79,33200.0,15.363,15.3922,15.363,15.3825,33200.0
2010-12-13 11:55:00,15.8,15.8,15.78,15.78,50300.0,15.3922,15.3922,15.3727,15.3727,50300.0
2010-12-13 12:00:00,15.78,15.8,15.78,15.8,20100.0,15.3727,15.3922,15.3727,15.3922,20100.0
2010-12-13 12:05:00,15.79,15.8,15.79,15.79,10000.0,15.3825,15.3922,15.3825,15.3825,10000.0
2010-12-13 12:10:00,15.79,15.81,15.79,15.81,36500.0,15.3825,15.402,15.3825,15.402,36500.0
2010-12-13 12:15:00,15.8,15.81,15.8,15.8,13300.0,15.3922,15.402,15.3922,15.3922,13300.0
2010-12-13 12:20:00,15.81,15.81,15.8,15.81,9300.0,15.402,15.402,15.3922,15.402,9300.0
2010-12-13 12:25:00,15.8,15.81,15.8,15.81,12300.0,15.3922,15.402,15.3922,15.402,12300.0
2010-12-13 12:30:00,15.8,15.81,15.8,15.8,19500.0,15.3922,15.402,15.3922,15.3922,19500.0
2010-12-13 12:35:00,15.8,15.81,15.79,15.8,32500.0,15.3922,15.402,15.3825,15.3922,32500.0
2010-12-13 12:40:00,15.79,15.82,15.79,15.81,46700.0,15.3825,15.4117,15.3825,15.402,46700.0
2010-12-13 12:45:00,15.82,15.82,15.81,15.82,10400.0,15.4117,15.4117,15.402,15.4117,10400.0
2010-12-13 12:50:00,15.81,15.82,15.81,15.81,7500.0,15.402,15.4117,15.402,15.402,7500.0
2010-12-13 12:55:00,15.81,15.83,15.81,15.83,20400.0,15.402,15.4215,15.402,15.4215,20400.0
2010-12-13 13:00:00,15.82,15.83,15.82,15.82,3300.0,15.4117,15.4215,15.4117,15.4117,3300.0
2010-12-13 13:05:00,15.82,15.84,15.82,15.82,33100.0,15.4117,15.4312,15.4117,15.4117,33100.0
2010-12-13 13:10:00,15.82,15.83,15.82,15.82,5400.0,15.4117,15.4215,15.4117,15.4117,5400.0
2010-12-13 13:15:00,15.82,15.83,15.82,15.83,11000.0,15.4117,15.4215,15.4117,15.4215,11000.0
2010-12-13 13:20:00,15.82,15.83,15.82,15.83,5800.0,15.4117,15.4215,15.4117,15.4215,5800.0
2010-12-13 13:25:00,15.83,15.83,15.82,15.82,19600.0,15.4215,15.4215,15.4117,15.4117,19600.0
2010-12-13 13:30:00,15.82,15.83,15.82,15.83,10200.0,15.4117,15.4215,15.4117,15.4215,10200.0
2010-12-13 13:35:00,15.82,15.83,15.8,15.81,56200.0,15.4117,15.4215,15.3922,15.402,56200.0
2010-12-13 13:40:00,15.81,15.82,15.8,15.81,28000.0,15.402,15.4117,15.3922,15.402,28000.0
2010-12-13 13:45:00,15.82,15.82,15.81,15.81,14400.0,15.4117,15.4117,15.402,15.402,14400.0
2010-12-13 13:50:00,15.81,15.82,15.8,15.81,32600.0,15.402,15.4117,15.3922,15.402,32600.0
2010-12-13 13:55:00,15.8,15.82,15.8,15.81,23800.0,15.3922,15.4117,15.3922,15.402,23800.0
2010-12-13 14:00:00,15.81,15.82,15.81,15.82,6300.0,15.402,15.4117,15.402,15.4117,6300.0
2010-12-13 14:05:00,15.82,15.82,15.81,15.82,14300.0,15.4117,15.4117,15.402,15.4117,14300.0
2010-12-13 14:10:00,15.81,15.82,15.81,15.82,12300.0,15.402,15.4117,15.402,15.4117,12300.0
2010-12-13 14:15:00,15.82,15.82,15.81,15.81,14700.0,15.4117,15.4117,15.402,15.402,14700.0
2010-12-13 14:20:00,15.81,15.82,15.81,15.81,12200.0,15.402,15.4117,15.402,15.402,12200.0
2010-12-13 14:25:00,15.81,15.82,15.81,15.81,13100.0,15.402,15.4117,15.402,15.402,13100.0
2010-12-13 14:30:00,15.81,15.82,15.8,15.8,26500.0,15.402,15.4117,15.3922,15.3922,26500.0
2010-12-13 14:35:00,15.8,15.81,15.8,15.81,66000.0,15.3922,15.402,15.3922,15.402,66000.0
2010-12-13 14:40:00,15.8,15.81,15.8,15.8,13200.0,15.3922,15.402,15.3922,15.3922,13200.0
2010-12-13 14:45:00,15.8,15.81,15.8,15.81,14300.0,15.3922,15.402,15.3922,15.402,14300.0
2010-12-13 14:50:00,15.81,15.81,15.78,15.79,72500.0,15.402,15.402,15.3727,15.3825,72500.0
2010-12-13 14:55:00,15.78,15.79,15.76,15.76,49500.0,15.3727,15.3825,15.3533,15.3533,49500.0
2010-12-13 15:00:00,15.76,15.77,15.75,15.76,214900.0,15.3533,15.363,15.3435,15.3533,214900.0
2010-12-13 15:05:00,15.75,15.79,15.74,15.79,85900.0,15.3435,15.3825,15.3338,15.3825,85900.0
2010-12-13 15:10:00,15.79,15.79,15.78,15.79,17200.0,15.3825,15.3825,15.3727,15.3825,17200.0
2010-12-13 15:15:00,15.78,15.8,15.78,15.79,31000.0,15.3727,15.3922,15.3727,15.3825,31000.0
2010-12-13 15:20:00,15.8,15.8,15.78,15.78,32100.0,15.3922,15.3922,15.3727,15.3727,32100.0
2010-12-13 15:25:00,15.78,15.81,15.78,15.79,98800.0,15.3727,15.402,15.3727,15.3825,98800.0
2010-12-13 15:30:00,15.8,15.81,15.78,15.79,60600.0,15.3922,15.402,15.3727,15.3825,60600.0
2010-12-13 15:35:00,15.79,15.81,15.78,15.8,69900.0,15.3825,15.402,15.3727,15.3922,69900.0
2010-12-13 15:40:00,15.8,15.81,15.79,15.79,123300.0,15.3922,15.402,15.3825,15.3825,123300.0
2010-12-13 15:45:00,15.79,15.8,15.76,15.77,81000.0,15.3825,15.3922,15.3533,15.363,81000.0
2010-12-13 15:50:00,15.77,15.77,15.74,15.74,87700.0,15.363,15.363,15.3338,15.3338,87700.0
2010-12-13 15:55:00,15.74,15.76,15.73,15.75,222700.0,15.3338,15.3533,15.324,15.3435,222700.0
2010-12-14 09:30:00,15.77,15.79,15.65,15.73,94400.0,15.363,15.3825,15.2461,15.324,94400.0
2010-12-14 09:35:00,15.72,15.79,15.7,15.77,84100.0,15.3143,15.3825,15.2948,15.363,84100.0
2010-12-14 09:40:00,15.76,15.84,15.76,15.81,63600.0,15.3533,15.4312,15.3533,15.402,63600.0
2010-12-14 09:45:00,15.81,15.81,15.78,15.8,14300.0,15.402,15.402,15.3727,15.3922,14300.0
2010-12-14 09:50:00,15.8,15.85,15.78,15.84,71800.0,15.3922,15.4409,15.3727,15.4312,71800.0
2010-12-14 09:55:00,15.84,15.84,15.82,15.83,95900.0,15.4312,15.4312,15.4117,15.4215,95900.0
2010-12-14 10:00:00,15.83,15.85,15.81,15.82,81000.0,15.4215,15.4409,15.402,15.4117,81000.0
2010-12-14 10:05:00,15.82,15.86,15.81,15.85,75600.0,15.4117,15.4507,15.402,15.4409,75600.0
2010-12-14 10:10:00,15.86,15.87,15.85,15.86,8100.0,15.4507,15.4604,15.4409,15.4507,8100.0
2010-12-14 10:15:00,15.85,15.85,15.8,15.8,63000.0,15.4409,15.4409,15.3922,15.3922,63000.0
2010-12-14 10:20:00,15.81,15.83,15.79,15.79,51800.0,15.402,15.4215,15.3825,15.3825,51800.0
2010-12-14 10:25:00,15.79,15.79,15.76,15.76,42200.0,15.3825,15.3825,15.3533,15.3533,42200.0
2010-12-14 10:30:00,15.76,15.77,15.73,15.75,58500.0,15.3533,15.363,15.324,15.3435,58500.0
2010-12-14 10:35:00,15.75,15.77,15.73,15.74,106300.0,15.3435,15.363,15.324,15.3338,106300.0
2010-12-14 10:40:00,15.74,15.75,15.74,15.74,21700.0,15.3338,15.3435,15.3338,15.3338,21700.0
2010-12-14 10:45:00,15.75,15.76,15.74,15.75,36100.0,15.3435,15.3533,15.3338,15.3435,36100.0
2010-12-14 10:50:00,15.75,15.76,15.74,15.76,17400.0,15.3435,15.3533,15.3338,15.3533,17400.0
2010-12-14 10:55:00,15.76,15.77,15.75,15.77,51500.0,15.3533,15.363,15.3435,15.363,51500.0
2010-12-14 11:00:00,15.77,15.78,15.77,15.77,25400.0,15.363,15.3727,15.363,15.363,25400.0
2010-12-14 11:05:00,15.77,15.78,15.76,15.78,8000.0,15.363,15.3727,15.3533,15.3727,8000.0
2010-12-14 11:10:00,15.77,15.79,15.77,15.79,10500.0,15.363,15.3825,15.363,15.3825,10500.0
2010-12-14 11:15:00,15.79,15.8,15.79,15.8,3300.0,15.3825,15.3922,15.3825,15.3922,3300.0
2010-12-14 11:20:00,15.8,15.81,15.8,15.81,24300.0,15.3922,15.402,15.3922,15.402,24300.0
2010-12-14 11:25:00,15.8,15.83,15.8,15.83,14700.0,15.3922,15.4215,15.3922,15.4215,14700.0
2010-12-14 11:30:00,15.82,15.83,15.81,15.82,11500.0,15.4117,15.4215,15.402,15.4117,11500.0
2010-12-14 11:35:00,15.82,15.85,15.82,15.84,15500.0,15.4117,15.4409,15.4117,15.4312,15500.0
2010-12-14 11:40:00,15.84,15.85,15.84,15.84,13100.0,15.4312,15.4409,15.4312,15.4312,13100.0
2010-12-14 11:45:00,15.84,15.84,15.82,15.84,19100.0,15.4312,15.4312,15.4117,15.4312,19100.0
2010-12-14 11:50:00,15.83,15.84,15.81,15.81,17600.0,15.4215,15.4312,15.402,15.402,17600.0
2010-12-14 11:55:00,15.81,15.82,15.79,15.79,30100.0,15.402,15.4117,15.3825,15.3825,30100.0
2010-12-14 12:00:00,15.8,15.8,15.79,15.8,3500.0,15.3922,15.3922,15.3825,15.3922,3500.0
2010-12-14 12:05:00,15.8,15.8,15.79,15.79,7100.0,15.3922,15.3922,15.3825,15.3825,7100.0
2010-12-14 12:10:00,15.79,15.8,15.77,15.77,17800.0,15.3825,15.3922,15.363,15.363,17800.0
2010-12-14 12:15:00,15.78,15.79,15.78,15.78,18500.0,15.3727,15.3825,15.3727,15.3727,18500.0
2010-12-14 12:20:00,15.79,15.79,15.78,15.78,5500.0,15.3825,15.3825,15.3727,15.3727,5500.0
2010-12-14 12:25:00,15.79,15.79,15.78,15.78,17700.0,15.3825,15.3825,15.3727,15.3727,17700.0
2010-12-14 12:30:00,15.79,15.8,15.76,15.76,39100.0,15.3825,15.3922,15.3533,15.3533,39100.0
2010-12-14 12:35:00,15.76,15.77,15.76,15.77,4300.0,15.3533,15.363,15.3533,15.363,4300.0
2010-12-14 12:40:00,15.77,15.77,15.76,15.76,7200.0,15.363,15.363,15.3533,15.3533,7200.0
2010-12-14 12:45:00,15.77,15.78,15.76,15.77,18100.0,15.363,15.3727,15.3533,15.363,18100.0
2010-12-14 12:50:00,15.78,15.78,15.77,15.78,5000.0,15.3727,15.3727,15.363,15.3727,5000.0
2010-12-14 12:55:00,15.77,15.78,15.77,15.77,4700.0,15.363,15.3727,15.363,15.363,4700.0
2010-12-14 13:00:00,15.77,15.79,15.77,15.78,16000.0,15.363,15.3825,15.363,15.3727,16000.0
2010-12-14 13:05:00,15.79,15.8,15.78,15.79,17200.0,15.3825,15.3922,15.3727,15.3825,17200.0
2010-12-14 13:10:00,15.79,15.8,15.78,15.79,68900.0,15.3825,15.3922,15.3727,15.3825,68900.0
2010-12-14 13:15:00,15.8,15.8,15.79,15.79,6300.0,15.3922,15.3922,15.3825,15.3825,6300.0
2010-12-14 13:20:00,15.8,15.8,15.79,15.8,51900.0,15.3922,15.3922,15.3825,15.3922,51900.0
2010-12-14 13:25:00,15.8,15.81,15.79,15.8,65200.0,15.3922,15.402,15.3825,15.3922,65200.0
2010-12-14 13:30:00,15.79,15.8,15.79,15.79,45100.0,15.3825,15.3922,15.3825,15.3825,45100.0
2010-12-14 13:35:00,15.8,15.8,15.79,15.8,10100.0,15.3922,15.3922,15.3825,15.3922,10100.0
2010-12-14 13:40:00,15.79,15.82,15.79,15.82,31000.0,15.3825,15.4117,15.3825,15.4117,31000.0
2010-12-14 13:45:00,15.82,15.82,15.8,15.8,27000.0,15.4117,15.4117,15.3922,15.3922,27000.0
2010-12-14 13:50:00,15.8,15.81,15.8,15.8,43300.0,15.3922,15.402,15.3922,15.3922,43300.0
2010-12-14 13:55:00,15.8,15.81,15.79,15.81,41300.0,15.3922,15.402,15.3825,15.402,41300.0
2010-12-14 14:00:00,15.8,15.82,15.8,15.82,53200.0,15.3922,15.4117,15.3922,15.4117,53200.0
2010-12-14 14:05:00,15.82,15.83,15.81,15.82,62600.0,15.4117,15.4215,15.402,15.4117,62600.0
2010-12-14 14:10:00,15.83,15.83,15.82,15.83,3900.0,15.4215,15.4215,15.4117,15.4215,3900.0
2010-12-14 14:15:00,15.83,15.85,15.82,15.84,109500.0,15.4215,15.4409,15.4117,15.4312,109500.0
2010-12-14 14:20:00,15.84,15.85,15.82,15.82,33000.0,15.4312,15.4409,15.4117,15.4117,33000.0
2010-12-14 14:25:00,15.82,15.83,15.82,15.82,14700.0,15.4117,15.4215,15.4117,15.4117,14700.0
2010-12-14 14:30:00,15.82,15.84,15.82,15.83,17600.0,15.4117,15.4312,15.4117,15.4215,17600.0
2010-12-14 14:35:00,15.82,15.85,15.82,15.83,23300.0,15.4117,15.4409,15.4117,15.4215,23300.0
2010-12-14 14:40:00,15.83,15.84,15.81,15.81,10300.0,15.4215,15.4312,15.402,15.402,10300.0
2010-12-14 14:45:00,15.81,15.81,15.79,15.8,14200.0,15.402,15.402,15.3825,15.3922,14200.0
2010-12-14 14:50:00,15.79,15.8,15.77,15.77,56700.0,15.3825,15.3922,15.363,15.363,56700.0
2010-12-14 14:55:00,15.78,15.79,15.75,15.78,50800.0,15.3727,15.3825,15.3435,15.3727,50800.0
2010-12-14 15:00:00,15.79,15.8,15.78,15.8,25700.0,15.3825,15.3922,15.3727,15.3922,25700.0
2010-12-14 15:05:00,15.8,15.8,15.79,15.8,11900.0,15.3922,15.3922,15.3825,15.3922,11900.0
2010-12-14 15:10:00,15.8,15.8,15.78,15.8,68200.0,15.3922,15.3922,15.3727,15.3922,68200.0
2010-12-14 15:15:00,15.79,15.79,15.76,15.77,16400.0,15.3825,15.3825,15.3533,15.363,16400.0
2010-12-14 15:20:00,15.76,15.77,15.74,15.77,57200.0,15.3533,15.363,15.3338,15.363,57200.0
2010-12-14 15:25:00,15.77,15.77,15.76,15.77,28800.0,15.363,15.363,15.3533,15.363,28800.0
2010-12-14 15:30:00,15.77,15.77,15.75,15.77,99700.0,15.363,15.363,15.3435,15.363,99700.0
2010-12-14 15:35:00,15.76,15.77,15.74,15.75,90500.0,15.3533,15.363,15.3338,15.3435,90500.0
2010-12-14 15:40:00,15.74,15.75,15.74,15.75,30900.0,15.3338,15.3435,15.3338,15.3435,30900.0
2010-12-14 15:45:00,15.75,15.77,15.73,15.76,234100.0,15.3435,15.363,15.324,15.3533,234100.0
2010-12-14 15:50:00,15.77,15.8,15.76,15.8,134100.0,15.363,15.3922,15.3533,15.3922,134100.0
2010-12-14 15:55:00,15.8,15.81,15.78,15.81,276100.0,15.3922,15.402,15.3727,15.402,276100.0
2010-12-15 09:30:00,15.77,15.78,15.72,15.73,34600.0,15.363,15.3727,15.3143,15.324,34600.0
2010-12-15 09:35:00,15.73,15.74,15.69,15.69,25500.0,15.324,15.3338,15.2851,15.2851,25500.0
2010-12-15 09:40:00,15.68,15.68,15.63,15.66,56200.0,15.2753,15.2753,15.2266,15.2558,56200.0
2010-12-15 09:45:00,15.66,15.68,15.66,15.67,29300.0,15.2558,15.2753,15.2558,15.2656,29300.0
2010-12-15 09:50:00,15.66,15.69,15.66,15.69,47300.0,15.2558,15.2851,15.2558,15.2851,47300.0
2010-12-15 09:55:00,15.69,15.69,15.68,15.69,19200.0,15.2851,15.2851,15.2753,15.2851,19200.0
2010-12-15 10:00:00,15.69,15.69,15.68,15.69,12100.0,15.2851,15.2851,15.2753,15.2851,12100.0
2010-12-15 10:05:00,15.69,15.71,15.68,15.7,23300.0,15.2851,15.3046,15.2753,15.2948,23300.0
2010-12-15 10:10:00,15.7,15.73,15.7,15.72,34000.0,15.2948,15.324,15.2948,15.3143,34000.0
2010-12-15 10:15:00,15.72,15.73,15.7,15.72,41400.0,15.3143,15.324,15.2948,15.3143,41400.0
2010-12-15 10:20:00,15.72,15.73,15.72,15.72,14200.0,15.3143,15.324,15.3143,15.3143,14200.0
2010-12-15 10:25:00,15.72,15.73,15.72,15.72,10300.0,15.3143,15.324,15.3143,15.3143,10300.0
2010-12-15 10:30:00,15.73,15.73,15.71,15.72,46100.0,15.324,15.324,15.3046,15.3143,46100.0
2010-12-15 10:35:00,15.72,15.75,15.71,15.75,28500.0,15.3143,15.3435,15.3046,15.3435,28500.0
2010-12-15 10:40:00,15.74,15.75,15.74,15.74,8300.0,15.3338,15.3435,15.3338,15.3338,8300.0
2010-12-15 10:45:00,15.74,15.76,15.74,15.76,24900.0,15.3338,15.3533,15.3338,15.3533,24900.0
2010-12-15 10:50:00,15.76,15.79,15.75,15.78,41500.0,15.3533,15.3825,15.3435,15.3727,41500.0
2010-12-15 10:55:00,15.79,15.79,15.78,15.78,15400.0,15.3825,15.3825,15.3727,15.3727,15400.0
2010-12-15 11:00:00,15.78,15.79,15.78,15.78,23000.0,15.3727,15.3825,15.3727,15.3727,23000.0
2010-12-15 11:05:00,15.79,15.79,15.77,15.79,33500.0,15.3825,15.3825,15.363,15.3825,33500.0
2010-12-15 11:10:00,15.78,15.79,15.77,15.78,51600.0,15.3727,15.3825,15.363,15.3727,51600.0
2010-12-15 11:15:00,15.79,15.79,15.77,15.77,46600.0,15.3825,15.3825,15.363,15.363,46600.0
2010-12-15 11:20:00,15.77,15.78,15.77,15.77,18900.0,15.363,15.3727,15.363,15.363,18900.0
2010-12-15 11:25:00,15.78,15.8,15.77,15.8,33800.0,15.3727,15.3922,15.363,15.3922,33800.0
2010-12-15 11:30:00,15.8,15.82,15.79,15.82,26600.0,15.3922,15.4117,15.3825,15.4117,26600.0
2010-12-15 11:35:00,15.81,15.82,15.79,15.8,18500.0,15.402,15.4117,15.3825,15.3922,18500.0
2010-12-15 11:40:00,15.79,15.8,15.76,15.76,18500.0,15.3825,15.3922,15.3533,15.3533,18500.0
2010-12-15 11:45:00,15.76,15.77,15.76,15.76,15100.0,15.3533,15.363,15.3533,15.3533,15100.0
2010-12-15 11:50:00,15.76,15.78,15.76,15.77,13300.0,15.3533,15.3727,15.3533,15.363,13300.0
2010-12-15 11:55:00,15.77,15.78,15.77,15.77,14900.0,15.363,15.3727,15.363,15.363,14900.0
2010-12-15 12:00:00,15.77,15.78,15.77,15.77,8200.0,15.363,15.3727,15.363,15.363,8200.0
2010-12-15 12:05:00,15.77,15.78,15.77,15.77,18500.0,15.363,15.3727,15.363,15.363,18500.0
2010-12-15 12:10:00,15.77,15.78,15.77,15.77,14800.0,15.363,15.3727,15.363,15.363,14800.0
2010-12-15 12:15:00,15.77,15.8,15.77,15.79,33600.0,15.363,15.3922,15.363,15.3825,33600.0
2010-12-15 12:20:00,15.78,15.79,15.77,15.77,32800.0,15.3727,15.3825,15.363,15.363,32800.0
2010-12-15 12:25:00,15.77,15.78,15.77,15.77,7500.0,15.363,15.3727,15.363,15.363,7500.0
2010-12-15 12:30:00,15.77,15.78,15.77,15.77,9600.0,15.363,15.3727,15.363,15.363,9600.0
2010-12-15 12:35:00,15.78,15.78,15.77,15.78,8500.0,15.3727,15.3727,15.363,15.3727,8500.0
2010-12-15 12:40:00,15.77,15.78,15.75,15.76,30500.0,15.363,15.3727,15.3435,15.3533,30500.0
2010-12-15 12:45:00,15.75,15.76,15.73,15.73,44600.0,15.3435,15.3533,15.324,15.324,44600.0
2010-12-15 12:50:00,15.73,15.73,15.69,15.7,18300.0,15.324,15.324,15.2851,15.2948,18300.0
2010-12-15 12:55:00,15.69,15.7,15.68,15.69,10400.0,15.2851,15.2948,15.2753,15.2851,10400.0
2010-12-15 13:00:00,15.68,15.69,15.65,15.69,36900.0,15.2753,15.2851,15.2461,15.2851,36900.0
2010-12-15 13:05:00,15.69,15.7,15.68,15.69,66800.0,15.2851,15.2948,15.2753,15.2851,66800.0
2010-12-15 13:10:00,15.69,15.72,15.69,15.71,30700.0,15.2851,15.3143,15.2851,15.3046,30700.0
2010-12-15 13:15:00,15.71,15.71,15.7,15.7,6100.0,15.3046,15.3046,15.2948,15.2948,6100.0
2010-12-15 13:20:00,15.7,15.71,15.68,15.69,41300.0,15.2948,15.3046,15.2753,15.2851,41300.0
2010-12-15 13:25:00,15.69,15.7,15.67,15.69,55900.0,15.2851,15.2948,15.2656,15.2851,55900.0
2010-12-15 13:30:00,15.69,15.7,15.68,15.69,26000.0,15.2851,15.2948,15.2753,15.2851,26000.0
2010-12-15 13:35:00,15.7,15.7,15.68,15.69,41100.0,15.2948,15.2948,15.2753,15.2851,41100.0
2010-12-15 13:40:00,15.69,15.7,15.67,15.68,60800.0,15.2851,15.2948,15.2656,15.2753,60800.0
2010-12-15 13:45:00,15.68,15.69,15.66,15.68,47500.0,15.2753,15.2851,15.2558,15.2753,47500.0
2010-12-15 13:50:00,15.68,15.68,15.67,15.67,14100.0,15.2753,15.2753,15.2656,15.2656,14100.0
2010-12-15 13:55:00,15.68,15.7,15.67,15.69,29800.0,15.2753,15.2948,15.2656,15.2851,29800.0
2010-12-15 14:00:00,15.69,15.7,15.67,15.69,189000.0,15.2851,15.2948,15.2656,15.2851,189000.0
2010-12-15 14:05:00,15.69,15.7,15.69,15.7,15200.0,15.2851,15.2948,15.2851,15.2948,15200.0
2010-12-15 14:10:00,15.7,15.71,15.69,15.7,25200.0,15.2948,15.3046,15.2851,15.2948,25200.0
2010-12-15 14:15:00,15.7,15.7,15.69,15.7,8400.0,15.2948,15.2948,15.2851,15.2948,8400.0
2010-12-15 14:20:00,15.7,15.7,15.69,15.69,8200.0,15.2948,15.2948,15.2851,15.2851,8200.0
2010-12-15 14:25:00,15.7,15.7,15.68,15.7,87500.0,15.2948,15.2948,15.2753,15.2948,87500.0
2010-12-15 14:30:00,15.69,15.7,15.65,15.67,116700.0,15.2851,15.2948,15.2461,15.2656,116700.0
2010-12-15 14:35:00,15.68,15.68,15.66,15.68,152000.0,15.2753,15.2753,15.2558,15.2753,152000.0
2010-12-15 14:40:00,15.68,15.68,15.65,15.65,155700.0,15.2753,15.2753,15.2461,15.2461,155700.0
2010-12-15 14:45:00,15.65,15.68,15.64,15.66,227000.0,15.2461,15.2753,15.2364,15.2558,227000.0
2010-12-15 14:50:00,15.68,15.68,15.63,15.64,196600.0,15.2753,15.2753,15.2266,15.2364,196600.0
2010-12-15 14:55:00,15.64,15.68,15.63,15.66,135800.0,15.2364,15.2753,15.2266,15.2558,135800.0
2010-12-15 15:00:00,15.66,15.68,15.65,15.67,57600.0,15.2558,15.2753,15.2461,15.2656,57600.0
2010-12-15 15:05:00,15.67,15.68,15.66,15.68,47600.0,15.2656,15.2753,15.2558,15.2753,47600.0
2010-12-15 15:10:00,15.68,15.7,15.67,15.7,22500.0,15.2753,15.2948,15.2656,15.2948,22500.0
2010-12-15 15:15:00,15.7,15.7,15.69,15.7,23500.0,15.2948,15.2948,15.2851,15.2948,23500.0
2010-12-15 15:20:00,15.7,15.73,15.69,15.72,58000.0,15.2948,15.324,15.2851,15.3143,58000.0
2010-12-15 15:25:00,15.72,15.75,15.72,15.75,61600.0,15.3143,15.3435,15.3143,15.3435,61600.0
2010-12-15 15:30:00,15.75,15.75,15.72,15.74,127400.0,15.3435,15.3435,15.3143,15.3338,127400.0
2010-12-15 15:35:00,15.74,15.77,15.73,15.77,60200.0,15.3338,15.363,15.324,15.363,60200.0
2010-12-15 15:40:00,15.76,15.78,15.75,15.76,72800.0,15.3533,15.3727,15.3435,15.3533,72800.0
2010-12-15 15:45:00,15.75,15.76,15.73,15.76,79000.0,15.3435,15.3533,15.324,15.3533,79000.0
2010-12-15 15:50:00,15.76,15.76,15.7,15.71,138500.0,15.3533,15.3533,15.2948,15.3046,138500.0
2010-12-15 15:55:00,15.72,15.73,15.71,15.71,246700.0,15.3143,15.324,15.3046,15.3046,246700.0
2010-12-16 09:30:00,15.69,15.7,15.64,15.65,39400.0,15.2851,15.2948,15.2364,15.2461,39400.0
2010-12-16 09:35:00,15.65,15.68,15.6,15.6,53500.0,15.2461,15.2753,15.1974,15.1974,53500.0
2010-12-16 09:40:00,15.6,15.62,15.57,15.57,142500.0,15.1974,15.2169,15.1682,15.1682,142500.0
2010-12-16 09:45:00,15.58,15.63,15.57,15.62,55300.0,15.1779,15.2266,15.1682,15.2169,55300.0
2010-12-16 09:50:00,15.61,15.61,15.57,15.57,16400.0,15.2071,15.2071,15.1682,15.1682,16400.0
2010-12-16 09:55:00,15.57,15.57,15.46,15.46,98900.0,15.1682,15.1682,15.061,15.061,98900.0
2010-12-16 10:00:00,15.47,15.51,15.41,15.45,217200.0,15.0707,15.1097,15.0123,15.0513,217200.0
2010-12-16 10:05:00,15.45,15.47,15.44,15.46,44900.0,15.0513,15.0707,15.0415,15.061,44900.0
2010-12-16 10:10:00,15.45,15.51,15.45,15.51,97600.0,15.0513,15.1097,15.0513,15.1097,97600.0
2010-12-16 10:15:00,15.5,15.51,15.49,15.5,73600.0,15.1,15.1097,15.0902,15.1,73600.0
2010-12-16 10:20:00,15.5,15.51,15.5,15.51,13800.0,15.1,15.1097,15.1,15.1097,13800.0
2010-12-16 10:25:00,15.5,15.52,15.49,15.51,56100.0,15.1,15.1195,15.0902,15.1097,56100.0
2010-12-16 10:30:00,15.51,15.54,15.51,15.54,13300.0,15.1097,15.1389,15.1097,15.1389,13300.0
2010-12-16 10:35:00,15.54,15.59,15.53,15.58,61400.0,15.1389,15.1876,15.1292,15.1779,61400.0
2010-12-16 10:40:00,15.59,15.6,15.58,15.6,9200.0,15.1876,15.1974,15.1779,15.1974,9200.0
2010-12-16 10:45:00,15.6,15.63,15.6,15.62,32500.0,15.1974,15.2266,15.1974,15.2169,32500.0
2010-12-16 10:50:00,15.62,15.63,15.62,15.63,7400.0,15.2169,15.2266,15.2169,15.2266,7400.0
2010-12-16 10:55:00,15.62,15.63,15.6,15.61,21600.0,15.2169,15.2266,15.1974,15.2071,21600.0
2010-12-16 11:00:00,15.62,15.65,15.6,15.65,59800.0,15.2169,15.2461,15.1974,15.2461,59800.0
2010-12-16 11:05:00,15.65,15.65,15.63,15.64,24300.0,15.2461,15.2461,15.2266,15.2364,24300.0
2010-12-16 11:10:00,15.64,15.73,15.63,15.73,98300.0,15.2364,15.324,15.2266,15.324,98300.0
2010-12-16 11:15:00,15.72,15.75,15.71,15.71,55300.0,15.3143,15.3435,15.3046,15.3046,55300.0
2010-12-16 11:20:00,15.71,15.72,15.7,15.7,13800.0,15.3046,15.3143,15.2948,15.2948,13800.0
2010-12-16 11:25:00,15.7,15.77,15.7,15.75,88300.0,15.2948,15.363,15.2948,15.3435,88300.0
2010-12-16 11:30:00,15.75,15.76,15.74,15.75,66300.0,15.3435,15.3533,15.3338,15.3435,66300.0
2010-12-16 11:35:00,15.74,15.75,15.73,15.75,10700.0,15.3338,15.3435,15.324,15.3435,10700.0
2010-12-16 11:40:00,15.74,15.75,15.73,15.73,18600.0,15.3338,15.3435,15.324,15.324,18600.0
2010-12-16 11:45:00,15.73,15.73,15.71,15.71,17300.0,15.324,15.324,15.3046,15.3046,17300.0
2010-12-16 11:50:00,15.72,15.72,15.7,15.7,37900.0,15.3143,15.3143,15.2948,15.2948,37900.0
2010-12-16 11:55:00,15.7,15.71,15.7,15.71,9900.0,15.2948,15.3046,15.2948,15.3046,9900.0
2010-12-16 12:00:00,15.7,15.71,15.69,15.69,24900.0,15.2948,15.3046,15.2851,15.2851,24900.0
2010-12-16 12:05:00,15.69,15.7,15.68,15.68,18200.0,15.2851,15.2948,15.2753,15.2753,18200.0
2010-12-16 12:10:00,15.68,15.69,15.66,15.68,57100.0,15.2753,15.2851,15.2558,15.2753,57100.0
2010-12-16 12:15:00,15.68,15.71,15.68,15.68,66800.0,15.2753,15.3046,15.2753,15.2753,66800.0
2010-12-16 12:20:00,15.69,15.69,15.68,15.68,9100.0,15.2851,15.2851,15.2753,15.2753,9100.0
2010-12-16 12:25:00,15.68,15.69,15.68,15.68,8600.0,15.2753,15.2851,15.2753,15.2753,8600.0
2010-12-16 12:30:00,15.69,15.7,15.68,15.69,22000.0,15.2851,15.2948,15.2753,15.2851,22000.0
2010-12-16 12:35:00,15.69,15.7,15.68,15.69,92800.0,15.2851,15.2948,15.2753,15.2851,92800.0
2010-12-16 12:40:00,15.69,15.73,15.67,15.72,203400.0,15.2851,15.324,15.2656,15.3143,203400.0
2010-12-16 12:45:00,15.72,15.75,15.71,15.74,155700.0,15.3143,15.3435,15.3046,15.3338,155700.0
2010-12-16 12:50:00,15.73,15.76,15.73,15.76,22000.0,15.324,15.3533,15.324,15.3533,22000.0
2010-12-16 12:55:00,15.76,15.77,15.75,15.77,11400.0,15.3533,15.363,15.3435,15.363,11400.0
2010-12-16 13:00:00,15.76,15.77,15.74,15.76,71000.0,15.3533,15.363,15.3338,15.3533,71000.0
2010-12-16 13:05:00,15.76,15.76,15.75,15.76,29800.0,15.3533,15.3533,15.3435,15.3533,29800.0
2010-12-16 13:10:00,15.76,15.78,15.75,15.78,23900.0,15.3533,15.3727,15.3435,15.3727,23900.0
2010-12-16 13:15:00,15.78,15.8,15.78,15.8,16400.0,15.3727,15.3922,15.3727,15.3922,16400.0
2010-12-16 13:20:00,15.8,15.8,15.79,15.8,7600.0,15.3922,15.3922,15.3825,15.3922,7600.0
2010-12-16 13:25:00,15.79,15.8,15.79,15.79,16600.0,15.3825,15.3922,15.3825,15.3825,16600.0
2010-12-16 13:30:00,15.79,15.8,15.76,15.76,14400.0,15.3825,15.3922,15.3533,15.3533,14400.0
2010-12-16 13:35:00,15.76,15.77,15.76,15.76,3600.0,15.3533,15.363,15.3533,15.3533,3600.0
2010-12-16 13:40:00,15.76,15.79,15.76,15.79,16700.0,15.3533,15.3825,15.3533,15.3825,16700.0
2010-12-16 13:45:00,15.79,15.81,15.78,15.81,41700.0,15.3825,15.402,15.3727,15.402,41700.0
2010-12-16 13:50:00,15.81,15.82,15.8,15.82,19500.0,15.402,15.4117,15.3922,15.4117,19500.0
2010-12-16 13:55:00,15.82,15.83,15.8,15.81,96900.0,15.4117,15.4215,15.3922,15.402,96900.0
2010-12-16 14:00:00,15.8,15.83,15.8,15.8,47900.0,15.3922,15.4215,15.3922,15.3922,47900.0
2010-12-16 14:05:00,15.8,15.81,15.8,15.8,3800.0,15.3922,15.402,15.3922,15.3922,3800.0
2010-12-16 14:10:00,15.8,15.81,15.79,15.8,7700.0,15.3922,15.402,15.3825,15.3922,7700.0
2010-12-16 14:15:00,15.8,15.8,15.78,15.78,7200.0,15.3922,15.3922,15.3727,15.3727,7200.0
2010-12-16 14:20:00,15.78,15.79,15.78,15.79,7700.0,15.3727,15.3825,15.3727,15.3825,7700.0
2010-12-16 14:25:00,15.8,15.8,15.77,15.77,20000.0,15.3922,15.3922,15.363,15.363,20000.0
2010-12-16 14:30:00,15.77,15.77,15.74,15.74,17500.0,15.363,15.363,15.3338,15.3338,17500.0
2010-12-16 14:35:00,15.75,15.75,15.73,15.73,24000.0,15.3435,15.3435,15.324,15.324,24000.0
2010-12-16 14:40:00,15.73,15.76,15.73,15.75,32900.0,15.324,15.3533,15.324,15.3435,32900.0
2010-12-16 14:45:00,15.76,15.76,15.75,15.75,3400.0,15.3533,15.3533,15.3435,15.3435,3400.0
2010-12-16 14:50:00,15.75,15.76,15.75,15.75,6600.0,15.3435,15.3533,15.3435,15.3435,6600.0
2010-12-16 14:55:00,15.76,15.76,15.74,15.75,42700.0,15.3533,15.3533,15.3338,15.3435,42700.0
2010-12-16 15:00:00,15.75,15.78,15.75,15.78,31200.0,15.3435,15.3727,15.3435,15.3727,31200.0
2010-12-16 15:05:00,15.78,15.78,15.77,15.78,8400.0,15.3727,15.3727,15.363,15.3727,8400.0
2010-12-16 15:10:00,15.77,15.79,15.77,15.79,34200.0,15.363,15.3825,15.363,15.3825,34200.0
2010-12-16 15:15:00,15.79,15.79,15.78,15.78,18300.0,15.3825,15.3825,15.3727,15.3727,18300.0
2010-12-16 15:20:00,15.78,15.82,15.77,15.8,231700.0,15.3727,15.4117,15.363,15.3922,231700.0
2010-12-16 15:25:00,15.81,15.82,15.81,15.81,17900.0,15.402,15.4117,15.402,15.402,17900.0
2010-12-16 15:30:00,15.81,15.84,15.81,15.83,59600.0,15.402,15.4312,15.402,15.4215,59600.0
2010-12-16 15:35:00,15.84,15.87,15.83,15.86,354500.0,15.4312,15.4604,15.4215,15.4507,354500.0
2010-12-16 15:40:00,15.85,15.86,15.85,15.85,28900.0,15.4409,15.4507,15.4409,15.4409,28900.0
2010-12-16 15:45:00,15.86,15.86,15.85,15.86,73000.0,15.4507,15.4507,15.4409,15.4507,73000.0
2010-12-16 15:50:00,15.85,15.88,15.85,15.88,139400.0,15.4409,15.4702,15.4409,15.4702,139400.0
2010-12-16 15:55:00,15.88,15.88,15.87,15.88,245100.0,15.4702,15.4702,15.4604,15.4702,245100.0
2010-12-17 09:30:00,15.87,15.9,15.81,15.82,1192000.0,15.4604,15.4896,15.402,15.4117,1192000.0
2010-12-17 09:35:00,15.82,15.89,15.81,15.89,43600.0,15.4117,15.4799,15.402,15.4799,43600.0
2010-12-17 09:40:00,15.89,15.9,15.85,15.88,40200.0,15.4799,15.4896,15.4409,15.4702,40200.0
2010-12-17 09:45:00,15.88,15.91,15.88,15.9,30500.0,15.4702,15.4994,15.4702,15.4896,30500.0
2010-12-17 09:50:00,15.9,15.9,15.88,15.89,35600.0,15.4896,15.4896,15.4702,15.4799,35600.0
2010-12-17 09:55:00,15.89,15.93,15.88,15.92,57900.0,15.4799,15.5189,15.4702,15.5091,57900.0
2010-12-17 10:00:00,15.91,15.92,15.9,15.9,29600.0,15.4994,15.5091,15.4896,15.4896,29600.0
2010-12-17 10:05:00,15.9,15.92,15.9,15.9,139000.0,15.4896,15.5091,15.4896,15.4896,139000.0
2010-12-17 10:10:00,15.9,15.91,15.9,15.9,193200.0,15.4896,15.4994,15.4896,15.4896,193200.0
2010-12-17 10:15:00,15.91,15.93,15.9,15.93,35000.0,15.4994,15.5189,15.4896,15.5189,35000.0
2010-12-17 10:20:00,15.92,15.92,15.9,15.91,47100.0,15.5091,15.5091,15.4896,15.4994,47100.0
2010-12-17 10:25:00,15.9,15.92,15.88,15.9,52200.0,15.4896,15.5091,15.4702,15.4896,52200.0
2010-12-17 10:30:00,15.9,15.91,15.88,15.88,87900.0,15.4896,15.4994,15.4702,15.4702,87900.0
2010-12-17 10:35:00,15.89,15.9,15.89,15.9,17900.0,15.4799,15.4896,15.4799,15.4896,17900.0
2010-12-17 10:40:00,15.89,15.9,15.89,15.9,24800.0,15.4799,15.4896,15.4799,15.4896,24800.0
2010-12-17 10:45:00,15.89,15.91,15.89,15.9,30400.0,15.4799,15.4994,15.4799,15.4896,30400.0
2010-12-17 10:50:00,15.9,15.91,15.9,15.9,10600.0,15.4896,15.4994,15.4896,15.4896,10600.0
2010-12-17 10:55:00,15.9,15.92,15.9,15.91,19700.0,15.4896,15.5091,15.4896,15.4994,19700.0
2010-12-17 11:00:00,15.92,15.93,15.91,15.92,37000.0,15.5091,15.5189,15.4994,15.5091,37000.0
2010-12-17 11:05:00,15.92,15.93,15.91,15.93,24500.0,15.5091,15.5189,15.4994,15.5189,24500.0
2010-12-17 11:10:00,15.93,15.93,15.92,15.93,8000.0,15.5189,15.5189,15.5091,15.5189,8000.0
2010-12-17 11:15:00,15.93,15.93,15.92,15.93,12200.0,15.5189,15.5189,15.5091,15.5189,12200.0
2010-12-17 11:20:00,15.93,15.93,15.91,15.93,72800.0,15.5189,15.5189,15.4994,15.5189,72800.0
2010-12-17 11:25:00,15.93,15.93,15.9,15.91,86500.0,15.5189,15.5189,15.4896,15.4994,86500.0
2010-12-17 11:30:00,15.91,15.92,15.9,15.91,24900.0,15.4994,15.5091,15.4896,15.4994,24900.0
2010-12-17 11:35:00,15.9,15.91,15.9,15.9,4900.0,15.4896,15.4994,15.4896,15.4896,4900.0
2010-12-17 11:40:00,15.9,15.91,15.9,15.9,6800.0,15.4896,15.4994,15.4896,15.4896,6800.0
2010-12-17 11:45:00,15.9,15.9,15.88,15.89,19300.0,15.4896,15.4896,15.4702,15.4799,19300.0
2010-12-17 11:50:00,15.88,15.89,15.88,15.89,9200.0,15.4702,15.4799,15.4702,15.4799,9200.0
2010-12-17 11:55:00,15.89,15.91,15.88,15.9,54000.0,15.4799,15.4994,15.4702,15.4896,54000.0
2010-12-17 12:00:00,15.9,15.91,15.9,15.9,20400.0,15.4896,15.4994,15.4896,15.4896,20400.0
2010-12-17 12:05:00,15.9,15.91,15.9,15.9,12300.0,15.4896,15.4994,15.4896,15.4896,12300.0
2010-12-17 12:10:00,15.9,15.91,15.9,15.9,5000.0,15.4896,15.4994,15.4896,15.4896,5000.0
2010-12-17 12:15:00,15.9,15.91,15.9,15.9,8700.0,15.4896,15.4994,15.4896,15.4896,8700.0
2010-12-17 12:20:00,15.9,15.91,15.9,15.9,33800.0,15.4896,15.4994,15.4896,15.4896,33800.0
2010-12-17 12:25:00,15.9,15.91,15.9,15.91,11600.0,15.4896,15.4994,15.4896,15.4994,11600.0
2010-12-17 12:30:00,15.9,15.91,15.9,15.9,75600.0,15.4896,15.4994,15.4896,15.4896,75600.0
2010-12-17 12:35:00,15.91,15.91,15.89,15.9,77900.0,15.4994,15.4994,15.4799,15.4896,77900.0
2010-12-17 12:40:00,15.89,15.9,15.88,15.88,6300.0,15.4799,15.4896,15.4702,15.4702,6300.0
2010-12-17 12:45:00,15.88,15.9,15.88,15.89,54900.0,15.4702,15.4896,15.4702,15.4799,54900.0
2010-12-17 12:50:00,15.89,15.9,15.89,15.89,3700.0,15.4799,15.4896,15.4799,15.4799,3700.0
2010-12-17 12:55:00,15.89,15.9,15.89,15.89,5400.0,15.4799,15.4896,15.4799,15.4799,5400.0
2010-12-17 13:00:00,15.89,15.9,15.89,15.9,4300.0,15.4799,15.4896,15.4799,15.4896,4300.0
2010-12-17 13:05:00,15.89,15.9,15.89,15.89,9900.0,15.4799,15.4896,15.4799,15.4799,9900.0
2010-12-17 13:10:00,15.9,15.9,15.89,15.89,3500.0,15.4896,15.4896,15.4799,15.4799,3500.0
2010-12-17 13:15:00,15.9,15.9,15.89,15.89,21900.0,15.4896,15.4896,15.4799,15.4799,21900.0
2010-12-17 13:20:00,15.89,15.9,15.89,15.89,9000.0,15.4799,15.4896,15.4799,15.4799,9000.0
2010-12-17 13:25:00,15.89,15.9,15.89,15.89,6300.0,15.4799,15.4896,15.4799,15.4799,6300.0
2010-12-17 13:30:00,15.89,15.9,15.89,15.89,21000.0,15.4799,15.4896,15.4799,15.4799,21000.0
2010-12-17 13:35:00,15.89,15.9,15.89,15.89,6800.0,15.4799,15.4896,15.4799,15.4799,6800.0
2010-12-17 13:40:00,15.89,15.92,15.89,15.9,60000.0,15.4799,15.5091,15.4799,15.4896,60000.0
2010-12-17 13:45:00,15.91,15.91,15.89,15.9,36400.0,15.4994,15.4994,15.4799,15.4896,36400.0
2010-12-17 13:50:00,15.89,15.9,15.89,15.9,10500.0,15.4799,15.4896,15.4799,15.4896,10500.0
2010-12-17 13:55:00,15.9,15.9,15.89,15.9,34400.0,15.4896,15.4896,15.4799,15.4896,34400.0
2010-12-17 14:00:00,15.9,15.9,15.89,15.9,7600.0,15.4896,15.4896,15.4799,15.4896,7600.0
2010-12-17 14:05:00,15.89,15.9,15.89,15.9,4000.0,15.4799,15.4896,15.4799,15.4896,4000.0
2010-12-17 14:10:00,15.9,15.9,15.89,15.9,2700.0,15.4896,15.4896,15.4799,15.4896,2700.0
2010-12-17 14:15:00,15.9,15.9,15.89,15.9,5500.0,15.4896,15.4896,15.4799,15.4896,5500.0
2010-12-17 14:20:00,15.89,15.9,15.89,15.89,6200.0,15.4799,15.4896,15.4799,15.4799,6200.0
2010-12-17 14:25:00,15.9,15.9,15.89,15.89,8300.0,15.4896,15.4896,15.4799,15.4799,8300.0
2010-12-17 14:30:00,15.9,15.9,15.89,15.9,71000.0,15.4896,15.4896,15.4799,15.4896,71000.0
2010-12-17 14:35:00,15.89,15.91,15.89,15.9,125400.0,15.4799,15.4994,15.4799,15.4896,125400.0
2010-12-17 14:40:00,15.9,15.91,15.9,15.9,73100.0,15.4896,15.4994,15.4896,15.4896,73100.0
2010-12-17 14:45:00,15.9,15.91,15.9,15.9,19100.0,15.4896,15.4994,15.4896,15.4896,19100.0
2010-12-17 14:50:00,15.9,15.91,15.9,15.9,18800.0,15.4896,15.4994,15.4896,15.4896,18800.0
2010-12-17 14:55:00,15.9,15.91,15.9,15.9,12600.0,15.4896,15.4994,15.4896,15.4896,12600.0
2010-12-17 15:00:00,15.9,15.91,15.9,15.9,15800.0,15.4896,15.4994,15.4896,15.4896,15800.0
2010-12-17 15:05:00,15.9,15.91,15.89,15.9,52500.0,15.4896,15.4994,15.4799,15.4896,52500.0
2010-12-17 15:10:00,15.9,15.91,15.9,15.9,16600.0,15.4896,15.4994,15.4896,15.4896,16600.0
2010-12-17 15:15:00,15.91,15.91,15.9,15.9,17700.0,15.4994,15.4994,15.4896,15.4896,17700.0
2010-12-17 15:20:00,15.9,15.91,15.87,15.88,227600.0,15.4896,15.4994,15.4604,15.4702,227600.0
2010-12-17 15:25:00,15.87,15.88,15.87,15.88,78800.0,15.4604,15.4702,15.4604,15.4702,78800.0
2010-12-17 15:30:00,15.88,15.88,15.87,15.88,27000.0,15.4702,15.4702,15.4604,15.4702,27000.0
2010-12-17 15:35:00,15.88,15.88,15.87,15.88,56200.0,15.4702,15.4702,15.4604,15.4702,56200.0
2010-12-17 15:40:00,15.87,15.88,15.87,15.88,23300.0,15.4604,15.4702,15.4604,15.4702,23300.0
2010-12-17 15:45:00,15.88,15.88,15.87,15.88,41600.0,15.4702,15.4702,15.4604,15.4702,41600.0
2010-12-17 15:50:00,15.88,15.9,15.88,15.89,179000.0,15.4702,15.4896,15.4702,15.4799,179000.0
2010-12-17 15:55:00,15.89,15.91,15.88,15.91,317200.0,15.4799,15.4994,15.4702,15.4994,317200.0
2010-12-20 09:30:00,15.91,15.91,15.89,15.91,57900.0,15.4994,15.4994,15.4799,15.4994,57900.0
2010-12-20 09:35:00,15.91,15.91,15.87,15.89,22900.0,15.4994,15.4994,15.4604,15.4799,22900.0
2010-12-20 09:40:00,15.89,15.94,15.89,15.92,123800.0,15.4799,15.5286,15.4799,15.5091,123800.0
2010-12-20 09:45:00,15.92,15.94,15.9,15.93,39400.0,15.5091,15.5286,15.4896,15.5189,39400.0
2010-12-20 09:50:00,15.94,15.97,15.93,15.95,54700.0,15.5286,15.5578,15.5189,15.5384,54700.0
2010-12-20 09:55:00,15.95,15.96,15.91,15.91,50400.0,15.5384,15.5481,15.4994,15.4994,50400.0
2010-12-20 10:00:00,15.91,15.91,15.87,15.9,61700.0,15.4994,15.4994,15.4604,15.4896,61700.0
2010-12-20 10:05:00,15.91,15.96,15.91,15.95,78000.0,15.4994,15.5481,15.4994,15.5384,78000.0
2010-12-20 10:10:00,15.95,15.95,15.88,15.9,32900.0,15.5384,15.5384,15.4702,15.4896,32900.0
2010-12-20 10:15:00,15.9,15.9,15.85,15.89,49900.0,15.4896,15.4896,15.4409,15.4799,49900.0
2010-12-20 10:20:00,15.9,15.9,15.87,15.89,43200.0,15.4896,15.4896,15.4604,15.4799,43200.0
2010-12-20 10:25:00,15.88,15.89,15.87,15.88,28500.0,15.4702,15.4799,15.4604,15.4702,28500.0
2010-12-20 10:30:00,15.88,15.9,15.88,15.89,17100.0,15.4702,15.4896,15.4702,15.4799,17100.0
2010-12-20 10:35:00,15.9,15.9,15.88,15.89,26100.0,15.4896,15.4896,15.4702,15.4799,26100.0
2010-12-20 10:40:00,15.89,15.9,15.88,15.89,26200.0,15.4799,15.4896,15.4702,15.4799,26200.0
2010-12-20 10:45:00,15.89,15.9,15.88,15.9,10700.0,15.4799,15.4896,15.4702,15.4896,10700.0
2010-12-20 10:50:00,15.89,15.9,15.87,15.88,21600.0,15.4799,15.4896,15.4604,15.4702,21600.0
2010-12-20 10:55:00,15.88,15.89,15.87,15.88,26100.0,15.4702,15.4799,15.4604,15.4702,26100.0
2010-12-20 11:00:00,15.88,15.89,15.87,15.88,20200.0,15.4702,15.4799,15.4604,15.4702,20200.0
2010-12-20 11:05:00,15.89,15.89,15.87,15.88,20200.0,15.4799,15.4799,15.4604,15.4702,20200.0
2010-12-20 11:10:00,15.88,15.9,15.87,15.89,28700.0,15.4702,15.4896,15.4604,15.4799,28700.0
2010-12-20 11:15:00,15.88,15.89,15.88,15.89,23200.0,15.4702,15.4799,15.4702,15.4799,23200.0
2010-12-20 11:20:00,15.89,15.89,15.88,15.89,10200.0,15.4799,15.4799,15.4702,15.4799,10200.0
2010-12-20 11:25:00,15.89,15.89,15.88,15.89,3800.0,15.4799,15.4799,15.4702,15.4799,3800.0
2010-12-20 11:30:00,15.89,15.89,15.88,15.89,24100.0,15.4799,15.4799,15.4702,15.4799,24100.0
2010-12-20 11:35:00,15.89,15.9,15.89,15.89,28900.0,15.4799,15.4896,15.4799,15.4799,28900.0
2010-12-20 11:40:00,15.89,15.9,15.88,15.9,17400.0,15.4799,15.4896,15.4702,15.4896,17400.0
2010-12-20 11:45:00,15.89,15.9,15.89,15.89,5800.0,15.4799,15.4896,15.4799,15.4799,5800.0
2010-12-20 11:50:00,15.9,15.9,15.89,15.9,20200.0,15.4896,15.4896,15.4799,15.4896,20200.0
2010-12-20 11:55:00,15.89,15.89,15.88,15.89,19700.0,15.4799,15.4799,15.4702,15.4799,19700.0
2010-12-20 12:00:00,15.89,15.89,15.88,15.88,8300.0,15.4799,15.4799,15.4702,15.4702,8300.0
2010-12-20 12:05:00,15.88,15.89,15.87,15.88,33300.0,15.4702,15.4799,15.4604,15.4702,33300.0
2010-12-20 12:10:00,15.89,15.89,15.87,15.87,29800.0,15.4799,15.4799,15.4604,15.4604,29800.0
2010-12-20 12:15:00,15.88,15.88,15.87,15.88,5300.0,15.4702,15.4702,15.4604,15.4702,5300.0
2010-12-20 12:20:00,15.88,15.88,15.86,15.86,44600.0,15.4702,15.4702,15.4507,15.4507,44600.0
2010-12-20 12:25:00,15.87,15.87,15.86,15.86,15000.0,15.4604,15.4604,15.4507,15.4507,15000.0
2010-12-20 12:30:00,15.87,15.87,15.86,15.87,9100.0,15.4604,15.4604,15.4507,15.4604,9100.0
2010-12-20 12:35:00,15.86,15.88,15.86,15.88,33700.0,15.4507,15.4702,15.4507,15.4702,33700.0
2010-12-20 12:40:00,15.88,15.88,15.87,15.87,26600.0,15.4702,15.4702,15.4604,15.4604,26600.0
2010-12-20 12:45:00,15.87,15.89,15.87,15.88,34100.0,15.4604,15.4799,15.4604,15.4702,34100.0
2010-12-20 12:50:00,15.89,15.89,15.87,15.88,17800.0,15.4799,15.4799,15.4604,15.4702,17800.0
2010-12-20 12:55:00,15.87,15.89,15.86,15.88,63800.0,15.4604,15.4799,15.4507,15.4702,63800.0
2010-12-20 13:00:00,15.88,15.88,15.87,15.87,3900.0,15.4702,15.4702,15.4604,15.4604,3900.0
2010-12-20 13:05:00,15.88,15.88,15.86,15.87,78600.0,15.4702,15.4702,15.4507,15.4604,78600.0
2010-12-20 13:10:00,15.87,15.89,15.87,15.89,12500.0,15.4604,15.4799,15.4604,15.4799,12500.0
2010-12-20 13:15:00,15.88,15.88,15.87,15.87,15500.0,15.4702,15.4702,15.4604,15.4604,15500.0
2010-12-20 13:20:00,15.87,15.88,15.87,15.88,2700.0,15.4604,15.4702,15.4604,15.4702,2700.0
2010-12-20 13:25:00,15.87,15.88,15.86,15.87,41600.0,15.4604,15.4702,15.4507,15.4604,41600.0
2010-12-20 13:30:00,15.86,15.87,15.86,15.87,16100.0,15.4507,15.4604,15.4507,15.4604,16100.0
2010-12-20 13:35:00,15.87,15.88,15.86,15.88,30000.0,15.4604,15.4702,15.4507,15.4702,30000.0
2010-12-20 13:40:00,15.88,15.89,15.87,15.87,33200.0,15.4702,15.4799,15.4604,15.4604,33200.0
2010-12-20 13:45:00,15.87,15.88,15.87,15.88,6500.0,15.4604,15.4702,15.4604,15.4702,6500.0
2010-12-20 13:50:00,15.87,15.88,15.87,15.87,5600.0,15.4604,15.4702,15.4604,15.4604,5600.0
2010-12-20 13:55:00,15.88,15.88,15.87,15.88,5200.0,15.4702,15.4702,15.4604,15.4702,5200.0
2010-12-20 14:00:00,15.88,15.9,15.87,15.89,42100.0,15.4702,15.4896,15.4604,15.4799,42100.0
2010-12-20 14:05:00,15.89,15.92,15.89,15.92,86400.0,15.4799,15.5091,15.4799,15.5091,86400.0
2010-12-20 14:10:00,15.91,15.93,15.9,15.9,68800.0,15.4994,15.5189,15.4896,15.4896,68800.0
2010-12-20 14:15:00,15.9,15.9,15.89,15.9,76900.0,15.4896,15.4896,15.4799,15.4896,76900.0
2010-12-20 14:20:00,15.9,15.9,15.89,15.9,5200.0,15.4896,15.4896,15.4799,15.4896,5200.0
2010-12-20 14:25:00,15.9,15.9,15.87,15.88,205100.0,15.4896,15.4896,15.4604,15.4702,205100.0
2010-12-20 14:30:00,15.88,15.88,15.87,15.88,101700.0,15.4702,15.4702,15.4604,15.4702,101700.0
2010-12-20 14:35:00,15.87,15.88,15.87,15.88,4600.0,15.4604,15.4702,15.4604,15.4702,4600.0
2010-12-20 14:40:00,15.88,15.88,15.86,15.88,84000.0,15.4702,15.4702,15.4507,15.4702,84000.0
2010-12-20 14:45:00,15.88,15.88,15.87,15.88,36600.0,15.4702,15.4702,15.4604,15.4702,36600.0
2010-12-20 14:50:00,15.88,15.88,15.87,15.88,11000.0,15.4702,15.4702,15.4604,15.4702,11000.0
2010-12-20 14:55:00,15.88,15.88,15.87,15.88,19000.0,15.4702,15.4702,15.4604,15.4702,19000.0
2010-12-20 15:00:00,15.88,15.89,15.87,15.89,13400.0,15.4702,15.4799,15.4604,15.4799,13400.0
2010-12-20 15:05:00,15.88,15.89,15.87,15.88,251500.0,15.4702,15.4799,15.4604,15.4702,251500.0
2010-12-20 15:10:00,15.88,15.88,15.86,15.86,59400.0,15.4702,15.4702,15.4507,15.4507,59400.0
2010-12-20 15:15:00,15.86,15.87,15.86,15.87,11700.0,15.4507,15.4604,15.4507,15.4604,11700.0
2010-12-20 15:20:00,15.86,15.87,15.86,15.87,32500.0,15.4507,15.4604,15.4507,15.4604,32500.0
2010-12-20 15:25:00,15.87,15.87,15.84,15.86,268100.0,15.4604,15.4604,15.4312,15.4507,268100.0
2010-12-20 15:30:00,15.86,15.87,15.85,15.85,80800.0,15.4507,15.4604,15.4409,15.4409,80800.0
2010-12-20 15:35:00,15.86,15.86,15.85,15.85,94700.0,15.4507,15.4507,15.4409,15.4409,94700.0
2010-12-20 15:40:00,15.85,15.85,15.84,15.84,104100.0,15.4409,15.4409,15.4312,15.4312,104100.0
2010-12-20 15:45:00,15.85,15.86,15.84,15.85,164100.0,15.4409,15.4507,15.4312,15.4409,164100.0
2010-12-20 15:50:00,15.86,15.86,15.85,15.86,50100.0,15.4507,15.4507,15.4409,15.4507,50100.0
2010-12-20 15:55:00,15.86,15.86,15.84,15.85,194400.0,15.4507,15.4507,15.4312,15.4409,194400.0
2010-12-21 09:30:00,15.89,15.94,15.85,15.85,56400.0,15.4799,15.5286,15.4409,15.4409,56400.0
2010-12-21 09:35:00,15.86,15.91,15.85,15.91,30300.0,15.4507,15.4994,15.4409,15.4994,30300.0
2010-12-21 09:40:00,15.9,15.94,15.88,15.92,31200.0,15.4896,15.5286,15.4702,15.5091,31200.0
2010-12-21 09:45:00,15.91,15.92,15.88,15.88,48600.0,15.4994,15.5091,15.4702,15.4702,48600.0
2010-12-21 09:50:00,15.88,15.92,15.88,15.9,31600.0,15.4702,15.5091,15.4702,15.4896,31600.0
2010-12-21 09:55:00,15.9,15.95,15.89,15.93,36000.0,15.4896,15.5384,15.4799,15.5189,36000.0
2010-12-21 10:00:00,15.92,15.94,15.91,15.92,15400.0,15.5091,15.5286,15.4994,15.5091,15400.0
2010-12-21 10:05:00,15.91,15.93,15.91,15.93,14100.0,15.4994,15.5189,15.4994,15.5189,14100.0
2010-12-21 10:10:00,15.92,15.92,15.91,15.91,10600.0,15.5091,15.5091,15.4994,15.4994,10600.0
2010-12-21 10:15:00,15.92,15.93,15.91,15.93,6500.0,15.5091,15.5189,15.4994,15.5189,6500.0
2010-12-21 10:20:00,15.92,15.93,15.92,15.93,3200.0,15.5091,15.5189,15.5091,15.5189,3200.0
2010-12-21 10:25:00,15.93,15.93,15.92,15.93,14400.0,15.5189,15.5189,15.5091,15.5189,14400.0
2010-12-21 10:30:00,15.93,15.94,15.93,15.94,15600.0,15.5189,15.5286,15.5189,15.5286,15600.0
2010-12-21 10:35:00,15.94,15.94,15.93,15.93,3900.0,15.5286,15.5286,15.5189,15.5189,3900.0
2010-12-21 10:40:00,15.94,15.94,15.93,15.94,4600.0,15.5286,15.5286,15.5189,15.5286,4600.0
2010-12-21 10:45:00,15.93,15.94,15.93,15.94,2300.0,15.5189,15.5286,15.5189,15.5286,2300.0
2010-12-21 10:50:00,15.93,15.94,15.93,15.93,3300.0,15.5189,15.5286,15.5189,15.5189,3300.0
2010-12-21 10:55:00,15.94,15.94,15.93,15.94,3000.0,15.5286,15.5286,15.5189,15.5286,3000.0
2010-12-21 11:00:00,15.93,15.94,15.93,15.94,5400.0,15.5189,15.5286,15.5189,15.5286,5400.0
2010-12-21 11:05:00,15.94,15.94,15.93,15.94,7700.0,15.5286,15.5286,15.5189,15.5286,7700.0
2010-12-21 11:10:00,15.94,15.94,15.93,15.93,3700.0,15.5286,15.5286,15.5189,15.5189,3700.0
2010-12-21 11:15:00,15.93,15.94,15.93,15.94,3700.0,15.5189,15.5286,15.5189,15.5286,3700.0
2010-12-21 11:20:00,15.94,15.94,15.93,15.93,9000.0,15.5286,15.5286,15.5189,15.5189,9000.0
2010-12-21 11:25:00,15.93,15.94,15.93,15.94,2900.0,15.5189,15.5286,15.5189,15.5286,2900.0
2010-12-21 11:30:00,15.94,15.94,15.93,15.93,6700.0,15.5286,15.5286,15.5189,15.5189,6700.0
2010-12-21 11:35:00,15.94,15.94,15.93,15.94,23100.0,15.5286,15.5286,15.5189,15.5286,23100.0
2010-12-21 11:40:00,15.94,15.94,15.93,15.93,8900.0,15.5286,15.5286,15.5189,15.5189,8900.0
2010-12-21 11:45:00,15.93,15.94,15.93,15.94,6100.0,15.5189,15.5286,15.5189,15.5286,6100.0
2010-12-21 11:50:00,15.94,15.94,15.93,15.94,7300.0,15.5286,15.5286,15.5189,15.5286,7300.0
2010-12-21 11:55:00,15.94,15.94,15.93,15.94,5200.0,15.5286,15.5286,15.5189,15.5286,5200.0
2010-12-21 12:00:00,15.94,15.96,15.93,15.94,52400.0,15.5286,15.5481,15.5189,15.5286,52400.0
2010-12-21 12:05:00,15.94,15.95,15.94,15.94,23600.0,15.5286,15.5384,15.5286,15.5286,23600.0
2010-12-21 12:10:00,15.94,15.94,15.93,15.93,30300.0,15.5286,15.5286,15.5189,15.5189,30300.0
2010-12-21 12:15:00,15.93,15.94,15.93,15.93,8400.0,15.5189,15.5286,15.5189,15.5189,8400.0
2010-12-21 12:20:00,15.93,15.94,15.93,15.93,34200.0,15.5189,15.5286,15.5189,15.5189,34200.0
2010-12-21 12:25:00,15.93,15.94,15.92,15.92,19300.0,15.5189,15.5286,15.5091,15.5091,19300.0
2010-12-21 12:30:00,15.92,15.92,15.91,15.91,87300.0,15.5091,15.5091,15.4994,15.4994,87300.0
2010-12-21 12:35:00,15.91,15.91,15.9,15.9,65200.0,15.4994,15.4994,15.4896,15.4896,65200.0
2010-12-21 12:40:00,15.9,15.91,15.9,15.9,25100.0,15.4896,15.4994,15.4896,15.4896,25100.0
2010-12-21 12:45:00,15.91,15.93,15.91,15.91,158500.0,15.4994,15.5189,15.4994,15.4994,158500.0
2010-12-21 12:50:00,15.91,15.91,15.9,15.9,15600.0,15.4994,15.4994,15.4896,15.4896,15600.0
2010-12-21 12:55:00,15.91,15.91,15.9,15.91,3100.0,15.4994,15.4994,15.4896,15.4994,3100.0
2010-12-21 13:00:00,15.9,15.91,15.9,15.91,6300.0,15.4896,15.4994,15.4896,15.4994,6300.0
2010-12-21 13:05:00,15.9,15.9,15.88,15.89,292800.0,15.4896,15.4896,15.4702,15.4799,292800.0
2010-12-21 13:10:00,15.89,15.91,15.89,15.91,28600.0,15.4799,15.4994,15.4799,15.4994,28600.0
2010-12-21 13:15:00,15.91,15.93,15.91,15.92,29700.0,15.4994,15.5189,15.4994,15.5091,29700.0
2010-12-21 13:20:00,15.93,15.94,15.92,15.93,52200.0,15.5189,15.5286,15.5091,15.5189,52200.0
2010-12-21 13:25:00,15.93,15.93,15.9,15.91,41100.0,15.5189,15.5189,15.4896,15.4994,41100.0
2010-12-21 13:30:00,15.91,15.92,15.9,15.91,56900.0,15.4994,15.5091,15.4896,15.4994,56900.0
2010-12-21 13:35:00,15.91,15.92,15.91,15.92,3100.0,15.4994,15.5091,15.4994,15.5091,3100.0
2010-12-21 13:40:00,15.91,15.92,15.91,15.91,9600.0,15.4994,15.5091,15.4994,15.4994,9600.0
2010-12-21 13:45:00,15.91,15.92,15.9,15.91,22100.0,15.4994,15.5091,15.4896,15.4994,22100.0
2010-12-21 13:50:00,15.91,15.91,15.9,15.9,3100.0,15.4994,15.4994,15.4896,15.4896,3100.0
2010-12-21 13:55:00,15.9,15.91,15.9,15.9,3000.0,15.4896,15.4994,15.4896,15.4896,3000.0
2010-12-21 14:00:00,15.9,15.91,15.9,15.91,4500.0,15.4896,15.4994,15.4896,15.4994,4500.0
2010-12-21 14:05:00,15.91,15.91,15.9,15.9,3600.0,15.4994,15.4994,15.4896,15.4896,3600.0
2010-12-21 14:10:00,15.9,15.91,15.9,15.9,14900.0,15.4896,15.4994,15.4896,15.4896,14900.0
2010-12-21 14:15:00,15.9,15.91,15.89,15.89,27200.0,15.4896,15.4994,15.4799,15.4799,27200.0
2010-12-21 14:20:00,15.89,15.9,15.89,15.9,9600.0,15.4799,15.4896,15.4799,15.4896,9600.0
2010-12-21 14:25:00,15.9,15.9,15.89,15.89,4000.0,15.4896,15.4896,15.4799,15.4799,4000.0
2010-12-21 14:30:00,15.89,15.9,15.89,15.9,13000.0,15.4799,15.4896,15.4799,15.4896,13000.0
2010-12-21 14:35:00,15.9,15.9,15.89,15.9,3900.0,15.4896,15.4896,15.4799,15.4896,3900.0
2010-12-21 14:40:00,15.9,15.9,15.89,15.9,15600.0,15.4896,15.4896,15.4799,15.4896,15600.0
2010-12-21 14:45:00,15.9,15.9,15.89,15.9,7800.0,15.4896,15.4896,15.4799,15.4896,7800.0
2010-12-21 14:50:00,15.9,15.9,15.89,15.9,8000.0,15.4896,15.4896,15.4799,15.4896,8000.0
2010-12-21 14:55:00,15.9,15.91,15.9,15.9,26100.0,15.4896,15.4994,15.4896,15.4896,26100.0
2010-12-21 15:00:00,15.91,15.91,15.9,15.9,9500.0,15.4994,15.4994,15.4896,15.4896,9500.0
2010-12-21 15:05:00,15.9,15.91,15.9,15.9,10400.0,15.4896,15.4994,15.4896,15.4896,10400.0
2010-12-21 15:10:00,15.91,15.91,15.9,15.9,11700.0,15.4994,15.4994,15.4896,15.4896,11700.0
2010-12-21 15:15:00,15.91,15.92,15.9,15.92,34300.0,15.4994,15.5091,15.4896,15.5091,34300.0
2010-12-21 15:20:00,15.91,15.92,15.91,15.92,17500.0,15.4994,15.5091,15.4994,15.5091,17500.0
2010-12-21 15:25:00,15.91,15.92,15.91,15.91,16000.0,15.4994,15.5091,15.4994,15.4994,16000.0
2010-12-21 15:30:00,15.92,15.94,15.91,15.94,87900.0,15.5091,15.5286,15.4994,15.5286,87900.0
2010-12-21 15:35:00,15.94,15.98,15.93,15.98,145300.0,15.5286,15.5676,15.5189,15.5676,145300.0
2010-12-21 15:40:00,15.97,15.98,15.95,15.95,52900.0,15.5578,15.5676,15.5384,15.5384,52900.0
2010-12-21 15:45:00,15.95,15.95,15.94,15.94,17800.0,15.5384,15.5384,15.5286,15.5286,17800.0
2010-12-21 15:50:00,15.94,15.95,15.93,15.94,72300.0,15.5286,15.5384,15.5189,15.5286,72300.0
2010-12-21 15:55:00,15.93,15.95,15.93,15.95,152500.0,15.5189,15.5384,15.5189,15.5384,152500.0
2010-12-22 09:30:00,15.93,15.97,15.88,15.94,22900.0,15.5189,15.5578,15.4702,15.5286,22900.0
2010-12-22 09:35:00,15.93,15.95,15.93,15.94,15400.0,15.5189,15.5384,15.5189,15.5286,15400.0
2010-12-22 09:40:00,15.94,15.94,15.91,15.94,51900.0,15.5286,15.5286,15.4994,15.5286,51900.0
2010-12-22 09:45:00,15.94,15.95,15.93,15.94,84900.0,15.5286,15.5384,15.5189,15.5286,84900.0
2010-12-22 09:50:00,15.94,15.98,15.93,15.97,1109700.0,15.5286,15.5676,15.5189,15.5578,1109700.0
2010-12-22 09:55:00,15.97,15.99,15.94,15.99,49500.0,15.5578,15.5773,15.5286,15.5773,49500.0
2010-12-22 10:00:00,15.99,16.04,15.98,16.03,103800.0,15.5773,15.626,15.5676,15.6163,103800.0
2010-12-22 10:05:00,16.03,16.04,16.02,16.02,287100.0,15.6163,15.626,15.6066,15.6066,287100.0
2010-12-22 10:10:00,16.03,16.1,16.02,16.09,97300.0,15.6163,15.6845,15.6066,15.6747,97300.0
2010-12-22 10:15:00,16.09,16.1,16.07,16.08,51100.0,15.6747,15.6845,15.6553,15.665,51100.0
2010-12-22 10:20:00,16.08,16.08,16.06,16.07,54300.0,15.665,15.665,15.6455,15.6553,54300.0
2010-12-22 10:25:00,16.07,16.08,16.06,16.07,52500.0,15.6553,15.665,15.6455,15.6553,52500.0
2010-12-22 10:30:00,16.08,16.1,16.07,16.09,45600.0,15.665,15.6845,15.6553,15.6747,45600.0
2010-12-22 10:35:00,16.09,16.13,16.09,16.11,74800.0,15.6747,15.7137,15.6747,15.6942,74800.0
2010-12-22 10:40:00,16.11,16.14,16.07,16.08,66900.0,15.6942,15.7235,15.6553,15.665,66900.0
2010-12-22 10:45:00,16.08,16.1,16.08,16.09,31200.0,15.665,15.6845,15.665,15.6747,31200.0
2010-12-22 10:50:00,16.1,16.12,16.1,16.12,18000.0,15.6845,15.704,15.6845,15.704,18000.0
2010-12-22 10:55:00,16.12,16.15,16.11,16.15,81000.0,15.704,15.7332,15.6942,15.7332,81000.0
2010-12-22 11:00:00,16.15,16.15,16.13,16.13,48700.0,15.7332,15.7332,15.7137,15.7137,48700.0
2010-12-22 11:05:00,16.13,16.14,16.13,16.14,11800.0,15.7137,15.7235,15.7137,15.7235,11800.0
2010-12-22 11:10:00,16.13,16.14,16.13,16.13,45100.0,15.7137,15.7235,15.7137,15.7137,45100.0
2010-12-22 11:15:00,16.14,16.14,16.12,16.13,14100.0,15.7235,15.7235,15.704,15.7137,14100.0
2010-12-22 11:20:00,16.12,16.12,16.1,16.1,28300.0,15.704,15.704,15.6845,15.6845,28300.0
2010-12-22 11:25:00,16.1,16.11,16.09,16.1,21200.0,15.6845,15.6942,15.6747,15.6845,21200.0
2010-12-22 11:30:00,16.09,16.1,16.09,16.1,10500.0,15.6747,15.6845,15.6747,15.6845,10500.0
2010-12-22 11:35:00,16.09,16.1,16.08,16.1,85500.0,15.6747,15.6845,15.665,15.6845,85500.0
2010-12-22 11:40:00,16.09,16.1,16.08,16.08,8900.0,15.6747,15.6845,15.665,15.665,8900.0
2010-12-22 11:45:00,16.08,16.09,16.08,16.08,2500.0,15.665,15.6747,15.665,15.665,2500.0
2010-12-22 11:50:00,16.08,16.08,16.06,16.07,11800.0,15.665,15.665,15.6455,15.6553,11800.0
2010-12-22 11:55:00,16.07,16.07,16.06,16.06,3500.0,15.6553,15.6553,15.6455,15.6455,3500.0
2010-12-22 12:00:00,16.06,16.07,16.06,16.06,3800.0,15.6455,15.6553,15.6455,15.6455,3800.0
2010-12-22 12:05:00,16.06,16.07,16.06,16.07,3700.0,15.6455,15.6553,15.6455,15.6553,3700.0
2010-12-22 12:10:00,16.06,16.07,16.06,16.07,4500.0,15.6455,15.6553,15.6455,15.6553,4500.0
2010-12-22 12:15:00,16.07,16.08,16.06,16.08,24500.0,15.6553,15.665,15.6455,15.665,24500.0
2010-12-22 12:20:00,16.08,16.08,16.07,16.08,8400.0,15.665,15.665,15.6553,15.665,8400.0
2010-12-22 12:25:00,16.08,16.08,16.07,16.07,7900.0,15.665,15.665,15.6553,15.6553,7900.0
2010-12-22 12:30:00,16.08,16.08,16.07,16.07,27000.0,15.665,15.665,15.6553,15.6553,27000.0
2010-12-22 12:35:00,16.08,16.08,16.03,16.03,27500.0,15.665,15.665,15.6163,15.6163,27500.0
2010-12-22 12:40:00,16.03,16.04,16.03,16.03,4100.0,15.6163,15.626,15.6163,15.6163,4100.0
2010-12-22 12:45:00,16.03,16.04,16.02,16.02,285700.0,15.6163,15.626,15.6066,15.6066,285700.0
2010-12-22 12:50:00,16.02,16.05,16.01,16.03,49600.0,15.6066,15.6358,15.5968,15.6163,49600.0
2010-12-22 12:55:00,16.03,16.03,16.02,16.03,33700.0,15.6163,15.6163,15.6066,15.6163,33700.0
2010-12-22 13:00:00,16.03,16.03,16.02,16.02,8200.0,15.6163,15.6163,15.6066,15.6066,8200.0
2010-12-22 13:05:00,16.03,16.03,16.02,16.03,7500.0,15.6163,15.6163,15.6066,15.6163,7500.0
2010-12-22 13:10:00,16.02,16.03,16.02,16.03,15300.0,15.6066,15.6163,15.6066,15.6163,15300.0
2010-12-22 13:15:00,16.03,16.03,16.02,16.02,9200.0,15.6163,15.6163,15.6066,15.6066,9200.0
2010-12-22 13:20:00,16.02,16.02,16.02,16.02,8500.0,15.6066,15.6066,15.6066,15.6066,8500.0
2010-12-22 13:25:00,16.03,16.03,16.01,16.02,26600.0,15.6163,15.6163,15.5968,15.6066,26600.0
2010-12-22 13:30:00,16.02,16.02,16.01,16.02,7600.0,15.6066,15.6066,15.5968,15.6066,7600.0
2010-12-22 13:35:00,16.01,16.02,16.01,16.02,3200.0,15.5968,15.6066,15.5968,15.6066,3200.0
2010-12-22 13:40:00,16.01,16.02,16.01,16.02,4700.0,15.5968,15.6066,15.5968,15.6066,4700.0
2010-12-22 13:45:00,16.01,16.02,16.0,16.0,28900.0,15.5968,15.6066,15.5871,15.5871,28900.0
2010-12-22 13:50:00,16.0,16.0,15.99,15.99,17900.0,15.5871,15.5871,15.5773,15.5773,17900.0
2010-12-22 13:55:00,15.99,16.0,15.98,15.99,7700.0,15.5773,15.5871,15.5676,15.5773,7700.0
2010-12-22 14:00:00,15.99,16.0,15.99,16.0,345700.0,15.5773,15.5871,15.5773,15.5871,345700.0
2010-12-22 14:05:00,15.99,16.03,15.99,16.01,38100.0,15.5773,15.6163,15.5773,15.5968,38100.0
2010-12-22 14:10:00,16.02,16.04,16.01,16.04,27300.0,15.6066,15.626,15.5968,15.626,27300.0
2010-12-22 14:15:00,16.04,16.04,16.02,16.03,7900.0,15.626,15.626,15.6066,15.6163,7900.0
2010-12-22 14:20:00,16.02,16.03,16.02,16.02,3900.0,15.6066,15.6163,15.6066,15.6066,3900.0
2010-12-22 14:25:00,16.03,16.05,16.02,16.04,23100.0,15.6163,15.6358,15.6066,15.626,23100.0
2010-12-22 14:30:00,16.04,16.06,16.03,16.06,34200.0,15.626,15.6455,15.6163,15.6455,34200.0
2010-12-22 14:35:00,16.06,16.06,16.04,16.05,15400.0,15.6455,15.6455,15.626,15.6358,15400.0
2010-12-22 14:40:00,16.04,16.05,16.04,16.05,2800.0,15.626,15.6358,15.626,15.6358,2800.0
2010-12-22 14:45:00,16.05,16.05,16.04,16.04,10200.0,15.6358,15.6358,15.626,15.626,10200.0
2010-12-22 14:50:00,16.05,16.05,16.02,16.03,1013600.0,15.6358,15.6358,15.6066,15.6163,1013600.0
2010-12-22 14:55:00,16.03,16.03,16.02,16.02,11600.0,15.6163,15.6163,15.6066,15.6066,11600.0
2010-12-22 15:00:00,16.03,16.03,16.02,16.03,17400.0,15.6163,15.6163,15.6066,15.6163,17400.0
2010-12-22 15:05:00,16.03,16.03,16.02,16.03,15900.0,15.6163,15.6163,15.6066,15.6163,15900.0
2010-12-22 15:10:00,16.02,16.03,16.02,16.03,21200.0,15.6066,15.6163,15.6066,15.6163,21200.0
2010-12-22 15:15:00,16.03,16.04,16.02,16.02,42400.0,15.6163,15.626,15.6066,15.6066,42400.0
2010-12-22 15:20:00,16.03,16.03,16.02,16.03,8700.0,15.6163,15.6163,15.6066,15.6163,8700.0
2010-12-22 15:25:00,16.03,16.03,16.02,16.02,13600.0,15.6163,15.6163,15.6066,15.6066,13600.0
2010-12-22 15:30:00,16.02,16.03,16.01,16.01,31700.0,15.6066,15.6163,15.5968,15.5968,31700.0
2010-12-22 15:35:00,16.01,16.01,15.99,15.99,421000.0,15.5968,15.5968,15.5773,15.5773,421000.0
2010-12-22 15:40:00,16.0,16.03,15.99,16.01,94000.0,15.5871,15.6163,15.5773,15.5968,94000.0
2010-12-22 15:45:00,16.02,16.02,15.97,15.97,102900.0,15.6066,15.6066,15.5578,15.5578,102900.0
2010-12-22 15:50:00,15.98,15.99,15.97,15.98,89000.0,15.5676,15.5773,15.5578,15.5676,89000.0
2010-12-22 15:55:00,15.97,15.98,15.96,15.98,200600.0,15.5578,15.5676,15.5481,15.5676,200600.0
2010-12-23 09:30:00,15.99,16.02,15.94,15.98,41400.0,15.5773,15.6066,15.5286,15.5676,41400.0
2010-12-23 09:35:00,15.97,16.02,15.97,16.0,28700.0,15.5578,15.6066,15.5578,15.5871,28700.0
2010-12-23 09:40:00,16.0,16.01,15.96,15.98,26600.0,15.5871,15.5968,15.5481,15.5676,26600.0
2010-12-23 09:45:00,15.97,16.0,15.95,15.99,41200.0,15.5578,15.5871,15.5384,15.5773,41200.0
2010-12-23 09:50:00,16.0,16.0,15.99,15.99,17000.0,15.5871,15.5871,15.5773,15.5773,17000.0
2010-12-23 09:55:00,15.99,16.03,15.99,16.02,34500.0,15.5773,15.6163,15.5773,15.6066,34500.0
2010-12-23 10:00:00,16.02,16.03,16.01,16.01,26400.0,15.6066,15.6163,15.5968,15.5968,26400.0
2010-12-23 10:05:00,16.0,16.01,16.0,16.0,41700.0,15.5871,15.5968,15.5871,15.5871,41700.0
2010-12-23 10:10:00,16.0,16.01,16.0,16.0,13500.0,15.5871,15.5968,15.5871,15.5871,13500.0
2010-12-23 10:15:00,16.0,16.01,15.99,16.0,54600.0,15.5871,15.5968,15.5773,15.5871,54600.0
2010-12-23 10:20:00,16.0,16.0,15.98,15.98,46500.0,15.5871,15.5871,15.5676,15.5676,46500.0
2010-12-23 10:25:00,15.99,15.99,15.98,15.98,20500.0,15.5773,15.5773,15.5676,15.5676,20500.0
2010-12-23 10:30:00,15.98,15.99,15.98,15.99,17200.0,15.5676,15.5773,15.5676,15.5773,17200.0
2010-12-23 10:35:00,15.99,16.0,15.98,16.0,35600.0,15.5773,15.5871,15.5676,15.5871,35600.0
2010-12-23 10:40:00,15.99,16.01,15.97,15.97,42700.0,15.5773,15.5968,15.5578,15.5578,42700.0
2010-12-23 10:45:00,15.98,15.98,15.97,15.98,6900.0,15.5676,15.5676,15.5578,15.5676,6900.0
2010-12-23 10:50:00,15.98,16.01,15.97,16.0,71500.0,15.5676,15.5968,15.5578,15.5871,71500.0
2010-12-23 10:55:00,16.0,16.01,16.0,16.01,15900.0,15.5871,15.5968,15.5871,15.5968,15900.0
2010-12-23 11:00:00,16.01,16.01,16.0,16.0,54500.0,15.5968,15.5968,15.5871,15.5871,54500.0
2010-12-23 11:05:00,16.0,16.01,16.0,16.0,7900.0,15.5871,15.5968,15.5871,15.5871,7900.0
2010-12-23 11:10:00,16.0,16.01,15.99,15.99,15400.0,15.5871,15.5968,15.5773,15.5773,15400.0
2010-12-23 11:15:00,15.99,16.0,15.98,16.0,28800.0,15.5773,15.5871,15.5676,15.5871,28800.0
2010-12-23 11:20:00,16.0,16.01,15.99,15.99,8900.0,15.5871,15.5968,15.5773,15.5773,8900.0
2010-12-23 11:25:00,16.0,16.0,15.99,15.99,5300.0,15.5871,15.5871,15.5773,15.5773,5300.0
2010-12-23 11:30:00,15.99,16.0,15.99,16.0,22800.0,15.5773,15.5871,15.5773,15.5871,22800.0
2010-12-23 11:35:00,16.0,16.01,15.99,16.0,17200.0,15.5871,15.5968,15.5773,15.5871,17200.0
2010-12-23 11:40:00,15.99,16.02,15.99,16.02,60800.0,15.5773,15.6066,15.5773,15.6066,60800.0
2010-12-23 11:45:00,16.01,16.02,16.01,16.01,7600.0,15.5968,15.6066,15.5968,15.5968,7600.0
2010-12-23 11:50:00,16.01,16.02,16.01,16.02,16500.0,15.5968,15.6066,15.5968,15.6066,16500.0
2010-12-23 11:55:00,16.02,16.02,16.01,16.01,8300.0,15.6066,15.6066,15.5968,15.5968,8300.0
2010-12-23 12:00:00,16.01,16.01,16.0,16.0,9700.0,15.5968,15.5968,15.5871,15.5871,9700.0
2010-12-23 12:05:00,16.0,16.0,15.99,15.99,16800.0,15.5871,15.5871,15.5773,15.5773,16800.0
2010-12-23 12:10:00,15.99,16.0,15.99,15.99,5900.0,15.5773,15.5871,15.5773,15.5773,5900.0
2010-12-23 12:15:00,15.99,16.0,15.99,15.99,13000.0,15.5773,15.5871,15.5773,15.5773,13000.0
2010-12-23 12:20:00,15.99,16.0,15.99,15.99,12600.0,15.5773,15.5871,15.5773,15.5773,12600.0
2010-12-23 12:25:00,15.99,16.0,15.98,15.98,41700.0,15.5773,15.5871,15.5676,15.5676,41700.0
2010-12-23 12:30:00,15.98,15.99,15.98,15.98,5700.0,15.5676,15.5773,15.5676,15.5676,5700.0
2010-12-23 12:35:00,15.99,15.99,15.98,15.98,3700.0,15.5773,15.5773,15.5676,15.5676,3700.0
2010-12-23 12:40:00,15.98,15.99,15.97,15.97,15700.0,15.5676,15.5773,15.5578,15.5578,15700.0
2010-12-23 12:45:00,15.97,15.98,15.97,15.97,3000.0,15.5578,15.5676,15.5578,15.5578,3000.0
2010-12-23 12:50:00,15.97,15.98,15.96,15.96,29700.0,15.5578,15.5676,15.5481,15.5481,29700.0
2010-12-23 12:55:00,15.96,15.97,15.96,15.96,10400.0,15.5481,15.5578,15.5481,15.5481,10400.0
2010-12-23 13:00:00,15.97,15.98,15.97,15.97,31900.0,15.5578,15.5676,15.5578,15.5578,31900.0
2010-12-23 13:05:00,15.97,15.98,15.97,15.97,23600.0,15.5578,15.5676,15.5578,15.5578,23600.0
2010-12-23 13:10:00,15.97,15.97,15.96,15.96,3100.0,15.5578,15.5578,15.5481,15.5481,3100.0
2010-12-23 13:15:00,15.96,15.97,15.96,15.96,2300.0,15.5481,15.5578,15.5481,15.5481,2300.0
2010-12-23 13:20:00,15.97,15.97,15.96,15.97,9200.0,15.5578,15.5578,15.5481,15.5578,9200.0
2010-12-23 13:25:00,15.96,15.97,15.96,15.97,13100.0,15.5481,15.5578,15.5481,15.5578,13100.0
2010-12-23 13:30:00,15.97,15.97,15.96,15.96,2700.0,15.5578,15.5578,15.5481,15.5481,2700.0
2010-12-23 13:35:00,15.96,15.97,15.96,15.96,15500.0,15.5481,15.5578,15.5481,15.5481,15500.0
2010-12-23 13:40:00,15.97,15.97,15.96,15.97,11800.0,15.5578,15.5578,15.5481,15.5578,11800.0
2010-12-23 13:45:00,15.96,15.97,15.96,15.96,10100.0,15.5481,15.5578,15.5481,15.5481,10100.0
2010-12-23 13:50:00,15.97,15.97,15.96,15.96,9100.0,15.5578,15.5578,15.5481,15.5481,9100.0
2010-12-23 13:55:00,15.96,15.97,15.95,15.95,119600.0,15.5481,15.5578,15.5384,15.5384,119600.0
2010-12-23 14:00:00,15.95,15.96,15.95,15.95,4400.0,15.5384,15.5481,15.5384,15.5384,4400.0
2010-12-23 14:05:00,15.95,15.96,15.95,15.95,11300.0,15.5384,15.5481,15.5384,15.5384,11300.0
2010-12-23 14:10:00,15.95,15.96,15.95,15.95,3400.0,15.5384,15.5481,15.5384,15.5384,3400.0
2010-12-23 14:15:00,15.96,15.96,15.94,15.94,80900.0,15.5481,15.5481,15.5286,15.5286,80900.0
2010-12-23 14:20:00,15.94,15.94,15.93,15.93,19400.0,15.5286,15.5286,15.5189,15.5189,19400.0
2010-12-23 14:25:00,15.94,15.94,15.93,15.94,7700.0,15.5286,15.5286,15.5189,15.5286,7700.0
2010-12-23 14:30:00,15.94,15.94,15.93,15.93,8400.0,15.5286,15.5286,15.5189,15.5189,8400.0
2010-12-23 14:35:00,15.93,15.94,15.93,15.94,11300.0,15.5189,15.5286,15.5189,15.5286,11300.0
2010-12-23 14:40:00,15.94,15.94,15.93,15.94,8500.0,15.5286,15.5286,15.5189,15.5286,8500.0
2010-12-23 14:45:00,15.94,15.94,15.93,15.93,16700.0,15.5286,15.5286,15.5189,15.5189,16700.0
2010-12-23 14:50:00,15.93,15.94,15.93,15.93,13100.0,15.5189,15.5286,15.5189,15.5189,13100.0
2010-12-23 14:55:00,15.93,15.94,15.93,15.94,6000.0,15.5189,15.5286,15.5189,15.5286,6000.0
2010-12-23 15:00:00,15.93,15.94,15.93,15.94,17500.0,15.5189,15.5286,15.5189,15.5286,17500.0
2010-12-23 15:05:00,15.93,15.94,15.92,15.92,98400.0,15.5189,15.5286,15.5091,15.5091,98400.0
2010-12-23 15:10:00,15.93,15.93,15.92,15.93,21300.0,15.5189,15.5189,15.5091,15.5189,21300.0
2010-12-23 15:15:00,15.93,15.93,15.92,15.92,62600.0,15.5189,15.5189,15.5091,15.5091,62600.0
2010-12-23 15:20:00,15.93,15.93,15.92,15.93,9600.0,15.5189,15.5189,15.5091,15.5189,9600.0
2010-12-23 15:25:00,15.93,15.94,15.92,15.94,43600.0,15.5189,15.5286,15.5091,15.5286,43600.0
2010-12-23 15:30:00,15.94,15.94,15.93,15.93,14600.0,15.5286,15.5286,15.5189,15.5189,14600.0
2010-12-23 15:35:00,15.94,15.94,15.93,15.94,15000.0,15.5286,15.5286,15.5189,15.5286,15000.0
2010-12-23 15:40:00,15.94,15.94,15.93,15.93,13700.0,15.5286,15.5286,15.5189,15.5189,13700.0
2010-12-23 15:45:00,15.94,15.94,15.93,15.93,21900.0,15.5286,15.5286,15.5189,15.5189,21900.0
2010-12-23 15:50:00,15.93,15.94,15.93,15.94,28100.0,15.5189,15.5286,15.5189,15.5286,28100.0
2010-12-23 15:55:00,15.93,15.94,15.93,15.94,70500.0,15.5189,15.5286,15.5189,15.5286,70500.0
2010-12-27 09:30:00,15.85,15.92,15.82,15.9,46900.0,15.4409,15.5091,15.4117,15.4896,46900.0
2010-12-27 09:35:00,15.9,15.9,15.82,15.86,35100.0,15.4896,15.4896,15.4117,15.4507,35100.0
2010-12-27 09:40:00,15.86,15.86,15.81,15.82,31700.0,15.4507,15.4507,15.402,15.4117,31700.0
2010-12-27 09:45:00,15.82,15.85,15.81,15.82,30800.0,15.4117,15.4409,15.402,15.4117,30800.0
2010-12-27 09:50:00,15.82,15.85,15.82,15.85,231900.0,15.4117,15.4409,15.4117,15.4409,231900.0
2010-12-27 09:55:00,15.85,15.87,15.83,15.85,59400.0,15.4409,15.4604,15.4215,15.4409,59400.0
2010-12-27 10:00:00,15.84,15.86,15.84,15.84,28600.0,15.4312,15.4507,15.4312,15.4312,28600.0
2010-12-27 10:05:00,15.84,15.85,15.84,15.84,30700.0,15.4312,15.4409,15.4312,15.4312,30700.0
2010-12-27 10:10:00,15.84,15.89,15.84,15.89,25100.0,15.4312,15.4799,15.4312,15.4799,25100.0
2010-12-27 10:15:00,15.88,15.89,15.87,15.88,21100.0,15.4702,15.4799,15.4604,15.4702,21100.0
2010-12-27 10:20:00,15.87,15.88,15.87,15.88,6200.0,15.4604,15.4702,15.4604,15.4702,6200.0
2010-12-27 10:25:00,15.87,15.91,15.87,15.91,13900.0,15.4604,15.4994,15.4604,15.4994,13900.0
2010-12-27 10:30:00,15.91,15.92,15.9,15.9,8200.0,15.4994,15.5091,15.4896,15.4896,8200.0
2010-12-27 10:35:00,15.9,15.96,15.89,15.96,61700.0,15.4896,15.5481,15.4799,15.5481,61700.0
2010-12-27 10:40:00,15.96,15.96,15.95,15.96,8300.0,15.5481,15.5481,15.5384,15.5481,8300.0
2010-12-27 10:45:00,15.96,15.98,15.95,15.95,17000.0,15.5481,15.5676,15.5384,15.5384,17000.0
2010-12-27 10:50:00,15.95,15.95,15.93,15.93,23500.0,15.5384,15.5384,15.5189,15.5189,23500.0
2010-12-27 10:55:00,15.94,15.94,15.93,15.94,33000.0,15.5286,15.5286,15.5189,15.5286,33000.0
2010-12-27 11:00:00,15.94,15.94,15.93,15.93,21000.0,15.5286,15.5286,15.5189,15.5189,21000.0
2010-12-27 11:05:00,15.93,15.94,15.92,15.93,40600.0,15.5189,15.5286,15.5091,15.5189,40600.0
2010-12-27 11:10:00,15.93,15.94,15.93,15.93,1500.0,15.5189,15.5286,15.5189,15.5189,1500.0
2010-12-27 11:15:00,15.93,15.94,15.93,15.93,4700.0,15.5189,15.5286,15.5189,15.5189,4700.0
2010-12-27 11:20:00,15.94,15.94,15.93,15.94,27000.0,15.5286,15.5286,15.5189,15.5286,27000.0
2010-12-27 11:25:00,15.93,15.94,15.93,15.93,9400.0,15.5189,15.5286,15.5189,15.5189,9400.0
2010-12-27 11:30:00,15.93,15.94,15.93,15.93,900.0,15.5189,15.5286,15.5189,15.5189,900.0
2010-12-27 11:35:00,15.94,15.94,15.93,15.93,1800.0,15.5286,15.5286,15.5189,15.5189,1800.0
2010-12-27 11:40:00,15.94,15.94,15.93,15.93,4200.0,15.5286,15.5286,15.5189,15.5189,4200.0
2010-12-27 11:45:00,15.94,15.94,15.93,15.94,7400.0,15.5286,15.5286,15.5189,15.5286,7400.0
2010-12-27 11:50:00,15.94,15.96,15.93,15.93,140400.0,15.5286,15.5481,15.5189,15.5189,140400.0
2010-12-27 11:55:00,15.94,15.97,15.94,15.97,16500.0,15.5286,15.5578,15.5286,15.5578,16500.0
2010-12-27 12:00:00,15.97,16.0,15.97,15.99,93700.0,15.5578,15.5871,15.5578,15.5773,93700.0
2010-12-27 12:05:00,16.0,16.0,15.99,16.0,4100.0,15.5871,15.5871,15.5773,15.5871,4100.0
2010-12-27 12:10:00,16.0,16.01,16.0,16.01,18500.0,15.5871,15.5968,15.5871,15.5968,18500.0
2010-12-27 12:15:00,16.01,16.02,16.0,16.02,9300.0,15.5968,15.6066,15.5871,15.6066,9300.0
2010-12-27 12:20:00,16.02,16.03,16.01,16.03,8200.0,15.6066,15.6163,15.5968,15.6163,8200.0
2010-12-27 12:25:00,16.03,16.06,16.02,16.06,16600.0,15.6163,15.6455,15.6066,15.6455,16600.0
2010-12-27 12:30:00,16.06,16.06,16.05,16.06,11000.0,15.6455,15.6455,15.6358,15.6455,11000.0
2010-12-27 12:35:00,16.06,16.06,16.05,16.06,18000.0,15.6455,15.6455,15.6358,15.6455,18000.0
2010-12-27 12:40:00,16.05,16.06,16.04,16.04,17200.0,15.6358,15.6455,15.626,15.626,17200.0
2010-12-27 12:45:00,16.04,16.05,16.04,16.04,3100.0,15.626,15.6358,15.626,15.626,3100.0
2010-12-27 12:50:00,16.04,16.04,16.03,16.03,6500.0,15.626,15.626,15.6163,15.6163,6500.0
2010-12-27 12:55:00,16.03,16.04,16.03,16.03,4100.0,15.6163,15.626,15.6163,15.6163,4100.0
2010-12-27 13:00:00,16.03,16.04,16.03,16.04,7900.0,15.6163,15.626,15.6163,15.626,7900.0
2010-12-27 13:05:00,16.03,16.04,16.03,16.04,8700.0,15.6163,15.626,15.6163,15.626,8700.0
2010-12-27 13:10:00,16.03,16.06,16.03,16.06,19200.0,15.6163,15.6455,15.6163,15.6455,19200.0
2010-12-27 13:15:00,16.06,16.1,16.06,16.08,27400.0,15.6455,15.6845,15.6455,15.665,27400.0
2010-12-27 13:20:00,16.09,16.11,16.09,16.11,16200.0,15.6747,15.6942,15.6747,15.6942,16200.0
2010-12-27 13:25:00,16.11,16.15,16.1,16.13,38700.0,15.6942,15.7332,15.6845,15.7137,38700.0
2010-12-27 13:30:00,16.14,16.15,16.13,16.15,10200.0,15.7235,15.7332,15.7137,15.7332,10200.0
2010-12-27 13:35:00,16.14,16.15,16.12,16.13,26300.0,15.7235,15.7332,15.704,15.7137,26300.0
2010-12-27 13:40:00,16.13,16.14,16.12,16.13,12300.0,15.7137,15.7235,15.704,15.7137,12300.0
2010-12-27 13:45:00,16.13,16.14,16.11,16.11,14700.0,15.7137,15.7235,15.6942,15.6942,14700.0
2010-12-27 13:50:00,16.12,16.12,16.11,16.11,4700.0,15.704,15.704,15.6942,15.6942,4700.0
2010-12-27 13:55:00,16.12,16.12,16.1,16.1,8600.0,15.704,15.704,15.6845,15.6845,8600.0
2010-12-27 14:00:00,16.11,16.11,16.1,16.1,6600.0,15.6942,15.6942,15.6845,15.6845,6600.0
2010-12-27 14:05:00,16.09,16.09,16.08,16.09,21800.0,15.6747,15.6747,15.665,15.6747,21800.0
2010-12-27 14:10:00,16.08,16.09,16.07,16.07,15400.0,15.665,15.6747,15.6553,15.6553,15400.0
2010-12-27 14:15:00,16.08,16.08,16.07,16.07,13300.0,15.665,15.665,15.6553,15.6553,13300.0
2010-12-27 14:20:00,16.08,16.08,16.07,16.07,8700.0,15.665,15.665,15.6553,15.6553,8700.0
2010-12-27 14:25:00,16.08,16.11,16.07,16.1,35500.0,15.665,15.6942,15.6553,15.6845,35500.0
2010-12-27 14:30:00,16.11,16.11,16.1,16.1,10700.0,15.6942,15.6942,15.6845,15.6845,10700.0
2010-12-27 14:35:00,16.1,16.11,16.1,16.1,4600.0,15.6845,15.6942,15.6845,15.6845,4600.0
2010-12-27 14:40:00,16.11,16.11,16.1,16.1,5800.0,15.6942,15.6942,15.6845,15.6845,5800.0
2010-12-27 14:45:00,16.1,16.11,16.1,16.1,6500.0,15.6845,15.6942,15.6845,15.6845,6500.0
2010-12-27 14:50:00,16.11,16.11,16.1,16.11,5100.0,15.6942,15.6942,15.6845,15.6942,5100.0
2010-12-27 14:55:00,16.11,16.11,16.1,16.11,9300.0,15.6942,15.6942,15.6845,15.6942,9300.0
2010-12-27 15:00:00,16.11,16.11,16.1,16.11,9300.0,15.6942,15.6942,15.6845,15.6942,9300.0
2010-12-27 15:05:00,16.11,16.11,16.1,16.1,12100.0,15.6942,15.6942,15.6845,15.6845,12100.0
2010-12-27 15:10:00,16.11,16.11,16.1,16.1,17900.0,15.6942,15.6942,15.6845,15.6845,17900.0
2010-12-27 15:15:00,16.1,16.12,16.1,16.11,32000.0,15.6845,15.704,15.6845,15.6942,32000.0
2010-12-27 15:20:00,16.11,16.12,16.11,16.11,6700.0,15.6942,15.704,15.6942,15.6942,6700.0
2010-12-27 15:25:00,16.12,16.14,16.11,16.13,29300.0,15.704,15.7235,15.6942,15.7137,29300.0
2010-12-27 15:30:00,16.14,16.16,16.13,16.15,71100.0,15.7235,15.7429,15.7137,15.7332,71100.0
2010-12-27 15:35:00,16.15,16.17,16.14,16.15,93700.0,15.7332,15.7527,15.7235,15.7332,93700.0
2010-12-27 15:40:00,16.15,16.16,16.14,16.15,75200.0,15.7332,15.7429,15.7235,15.7332,75200.0
2010-12-27 15:45:00,16.16,16.16,16.13,16.15,102500.0,15.7429,15.7429,15.7137,15.7332,102500.0
2010-12-27 15:50:00,16.15,16.16,16.14,16.14,97500.0,15.7332,15.7429,15.7235,15.7235,97500.0
2010-12-27 15:55:00,16.14,16.15,16.13,16.13,141300.0,15.7235,15.7332,15.7137,15.7137,141300.0
2010-12-28 09:30:00,16.14,16.17,16.06,16.06,37000.0,15.7235,15.7527,15.6455,15.6455,37000.0
2010-12-28 09:35:00,16.07,16.11,16.03,16.03,31500.0,15.6553,15.6942,15.6163,15.6163,31500.0
2010-12-28 09:40:00,16.03,16.13,16.03,16.09,29500.0,15.6163,15.7137,15.6163,15.6747,29500.0
2010-12-28 09:45:00,16.1,16.14,16.1,16.11,15100.0,15.6845,15.7235,15.6845,15.6942,15100.0
2010-12-28 09:50:00,16.11,16.11,16.09,16.09,5000.0,15.6942,15.6942,15.6747,15.6747,5000.0
2010-12-28 09:55:00,16.1,16.13,16.1,16.11,15800.0,15.6845,15.7137,15.6845,15.6942,15800.0
2010-12-28 10:00:00,16.1,16.13,16.08,16.12,21700.0,15.6845,15.7137,15.665,15.704,21700.0
2010-12-28 10:05:00,16.12,16.13,16.1,16.1,12000.0,15.704,15.7137,15.6845,15.6845,12000.0
2010-12-28 10:10:00,16.1,16.11,16.1,16.1,1900.0,15.6845,15.6942,15.6845,15.6845,1900.0
2010-12-28 10:15:00,16.1,16.12,16.1,16.12,32100.0,15.6845,15.704,15.6845,15.704,32100.0
2010-12-28 10:20:00,16.12,16.13,16.11,16.13,13800.0,15.704,15.7137,15.6942,15.7137,13800.0
2010-12-28 10:25:00,16.13,16.14,16.13,16.14,6800.0,15.7137,15.7235,15.7137,15.7235,6800.0
2010-12-28 10:30:00,16.14,16.14,16.12,16.13,162200.0,15.7235,15.7235,15.704,15.7137,162200.0
2010-12-28 10:35:00,16.13,16.15,16.13,16.13,10300.0,15.7137,15.7332,15.7137,15.7137,10300.0
2010-12-28 10:40:00,16.14,16.15,16.12,16.13,102700.0,15.7235,15.7332,15.704,15.7137,102700.0
2010-12-28 10:45:00,16.12,16.13,16.11,16.12,32100.0,15.704,15.7137,15.6942,15.704,32100.0
2010-12-28 10:50:00,16.13,16.13,16.12,16.13,22400.0,15.7137,15.7137,15.704,15.7137,22400.0
2010-12-28 10:55:00,16.13,16.13,16.12,16.13,3400.0,15.7137,15.7137,15.704,15.7137,3400.0
2010-12-28 11:00:00,16.12,16.15,16.12,16.15,37500.0,15.704,15.7332,15.704,15.7332,37500.0
2010-12-28 11:05:00,16.15,16.15,16.14,16.15,9500.0,15.7332,15.7332,15.7235,15.7332,9500.0
2010-12-28 11:10:00,16.15,16.16,16.15,16.15,14300.0,15.7332,15.7429,15.7332,15.7332,14300.0
2010-12-28 11:15:00,16.16,16.16,16.15,16.15,8500.0,15.7429,15.7429,15.7332,15.7332,8500.0
2010-12-28 11:20:00,16.15,16.16,16.15,16.15,2700.0,15.7332,15.7429,15.7332,15.7332,2700.0
2010-12-28 11:25:00,16.15,16.15,16.14,16.15,16600.0,15.7332,15.7332,15.7235,15.7332,16600.0
2010-12-28 11:30:00,16.15,16.15,16.14,16.15,1600.0,15.7332,15.7332,15.7235,15.7332,1600.0
2010-12-28 11:35:00,16.14,16.15,16.14,16.15,8200.0,15.7235,15.7332,15.7235,15.7332,8200.0
2010-12-28 11:40:00,16.14,16.15,16.14,16.14,8000.0,15.7235,15.7332,15.7235,15.7235,8000.0
2010-12-28 11:45:00,16.15,16.15,16.14,16.15,3300.0,15.7332,15.7332,15.7235,15.7332,3300.0
2010-12-28 11:50:00,16.14,16.15,16.14,16.15,4400.0,15.7235,15.7332,15.7235,15.7332,4400.0
2010-12-28 11:55:00,16.14,16.15,16.14,16.15,15400.0,15.7235,15.7332,15.7235,15.7332,15400.0
2010-12-28 12:00:00,16.14,16.15,16.13,16.14,27800.0,15.7235,15.7332,15.7137,15.7235,27800.0
2010-12-28 12:05:00,16.14,16.14,16.13,16.14,13600.0,15.7235,15.7235,15.7137,15.7235,13600.0
2010-12-28 12:10:00,16.13,16.14,16.13,16.14,1500.0,15.7137,15.7235,15.7137,15.7235,1500.0
2010-12-28 12:15:00,16.13,16.15,16.13,16.15,111000.0,15.7137,15.7332,15.7137,15.7332,111000.0
2010-12-28 12:20:00,16.15,16.16,16.15,16.15,21000.0,15.7332,15.7429,15.7332,15.7332,21000.0
2010-12-28 12:25:00,16.15,16.16,16.15,16.15,6800.0,15.7332,15.7429,15.7332,15.7332,6800.0
2010-12-28 12:30:00,16.15,16.16,16.15,16.15,4500.0,15.7332,15.7429,15.7332,15.7332,4500.0
2010-12-28 12:35:00,16.15,16.16,16.15,16.15,12300.0,15.7332,15.7429,15.7332,15.7332,12300.0
2010-12-28 12:40:00,16.15,16.16,16.15,16.15,5200.0,15.7332,15.7429,15.7332,15.7332,5200.0
2010-12-28 12:45:00,16.15,16.16,16.15,16.15,4400.0,15.7332,15.7429,15.7332,15.7332,4400.0
2010-12-28 12:50:00,16.15,16.16,16.15,16.15,1200.0,15.7332,15.7429,15.7332,15.7332,1200.0
2010-12-28 12:55:00,16.15,16.17,16.15,16.16,34800.0,15.7332,15.7527,15.7332,15.7429,34800.0
2010-12-28 13:00:00,16.16,16.17,16.16,16.17,8400.0,15.7429,15.7527,15.7429,15.7527,8400.0
2010-12-28 13:05:00,16.16,16.17,16.16,16.17,6800.0,15.7429,15.7527,15.7429,15.7527,6800.0
2010-12-28 13:10:00,16.16,16.21,16.16,16.21,69900.0,15.7429,15.7916,15.7429,15.7916,69900.0
2010-12-28 13:15:00,16.21,16.21,16.2,16.21,8000.0,15.7916,15.7916,15.7819,15.7916,8000.0
2010-12-28 13:20:00,16.2,16.21,16.2,16.2,6100.0,15.7819,15.7916,15.7819,15.7819,6100.0
2010-12-28 13:25:00,16.2,16.21,16.19,16.19,13800.0,15.7819,15.7916,15.7722,15.7722,13800.0
2010-12-28 13:30:00,16.19,16.2,16.18,16.18,11800.0,15.7722,15.7819,15.7624,15.7624,11800.0
2010-12-28 13:35:00,16.18,16.18,16.17,16.18,7600.0,15.7624,15.7624,15.7527,15.7624,7600.0
2010-12-28 13:40:00,16.17,16.18,16.17,16.17,4300.0,15.7527,15.7624,15.7527,15.7527,4300.0
2010-12-28 13:45:00,16.17,16.18,16.17,16.18,3300.0,15.7527,15.7624,15.7527,15.7624,3300.0
2010-12-28 13:50:00,16.18,16.18,16.17,16.17,1500.0,15.7624,15.7624,15.7527,15.7527,1500.0
2010-12-28 13:55:00,16.17,16.18,16.17,16.17,4000.0,15.7527,15.7624,15.7527,15.7527,4000.0
2010-12-28 14:00:00,16.17,16.18,16.16,16.16,12000.0,15.7527,15.7624,15.7429,15.7429,12000.0
2010-12-28 14:05:00,16.17,16.17,16.16,16.16,4000.0,15.7527,15.7527,15.7429,15.7429,4000.0
2010-12-28 14:10:00,16.16,16.17,16.16,16.17,7400.0,15.7429,15.7527,15.7429,15.7527,7400.0
2010-12-28 14:15:00,16.17,16.17,16.16,16.16,4300.0,15.7527,15.7527,15.7429,15.7429,4300.0
2010-12-28 14:20:00,16.16,16.17,16.16,16.16,5300.0,15.7429,15.7527,15.7429,15.7429,5300.0
2010-12-28 14:25:00,16.16,16.17,16.15,16.15,18400.0,15.7429,15.7527,15.7332,15.7332,18400.0
2010-12-28 14:30:00,16.16,16.16,16.15,16.15,6400.0,15.7429,15.7429,15.7332,15.7332,6400.0
2010-12-28 14:35:00,16.15,16.16,16.15,16.15,4000.0,15.7332,15.7429,15.7332,15.7332,4000.0
2010-12-28 14:40:00,16.16,16.16,16.15,16.16,5200.0,15.7429,15.7429,15.7332,15.7429,5200.0
2010-12-28 14:45:00,16.15,16.16,16.15,16.16,3700.0,15.7332,15.7429,15.7332,15.7429,3700.0
2010-12-28 14:50:00,16.16,16.16,16.15,16.15,9700.0,15.7429,15.7429,15.7332,15.7332,9700.0
2010-12-28 14:55:00,16.16,16.16,16.15,16.15,7100.0,15.7429,15.7429,15.7332,15.7332,7100.0
2010-12-28 15:00:00,16.16,16.16,16.15,16.16,3600.0,15.7429,15.7429,15.7332,15.7429,3600.0
2010-12-28 15:05:00,16.16,16.16,16.15,16.16,5000.0,15.7429,15.7429,15.7332,15.7429,5000.0
2010-12-28 15:10:00,16.16,16.18,16.16,16.17,28700.0,15.7429,15.7624,15.7429,15.7527,28700.0
2010-12-28 15:15:00,16.17,16.18,16.17,16.17,6200.0,15.7527,15.7624,15.7527,15.7527,6200.0
2010-12-28 15:20:00,16.17,16.18,16.17,16.17,13300.0,15.7527,15.7624,15.7527,15.7527,13300.0
2010-12-28 15:25:00,16.18,16.18,16.17,16.18,11300.0,15.7624,15.7624,15.7527,15.7624,11300.0
2010-12-28 15:30:00,16.18,16.18,16.17,16.17,7000.0,15.7624,15.7624,15.7527,15.7527,7000.0
2010-12-28 15:35:00,16.17,16.18,16.17,16.17,13400.0,15.7527,15.7624,15.7527,15.7527,13400.0
2010-12-28 15:40:00,16.17,16.18,16.17,16.17,16500.0,15.7527,15.7624,15.7527,15.7527,16500.0
2010-12-28 15:45:00,16.17,16.17,16.15,16.15,76600.0,15.7527,15.7527,15.7332,15.7332,76600.0
2010-12-28 15:50:00,16.16,16.16,16.14,16.14,96000.0,15.7429,15.7429,15.7235,15.7235,96000.0
2010-12-28 15:55:00,16.14,16.15,16.14,16.14,60600.0,15.7235,15.7332,15.7235,15.7235,60600.0
2010-12-29 09:30:00,16.2,16.25,16.19,16.25,23000.0,15.7819,15.8306,15.7722,15.8306,23000.0
2010-12-29 09:35:00,16.24,16.25,16.22,16.24,40200.0,15.8209,15.8306,15.8014,15.8209,40200.0
2010-12-29 09:40:00,16.25,16.29,16.24,16.28,44200.0,15.8306,15.8696,15.8209,15.8598,44200.0
2010-12-29 09:45:00,16.29,16.29,16.27,16.28,18200.0,15.8696,15.8696,15.8501,15.8598,18200.0
2010-12-29 09:50:00,16.28,16.28,16.26,16.27,25300.0,15.8598,15.8598,15.8404,15.8501,25300.0
2010-12-29 09:55:00,16.27,16.27,16.26,16.27,11100.0,15.8501,15.8501,15.8404,15.8501,11100.0
2010-12-29 10:00:00,16.27,16.27,16.26,16.27,6300.0,15.8501,15.8501,15.8404,15.8501,6300.0
2010-12-29 10:05:00,16.27,16.27,16.26,16.27,8200.0,15.8501,15.8501,15.8404,15.8501,8200.0
2010-12-29 10:10:00,16.27,16.27,16.26,16.27,10000.0,15.8501,15.8501,15.8404,15.8501,10000.0
2010-12-29 10:15:00,16.27,16.29,16.26,16.29,20100.0,15.8501,15.8696,15.8404,15.8696,20100.0
2010-12-29 10:20:00,16.29,16.3,16.28,16.3,24200.0,15.8696,15.8793,15.8598,15.8793,24200.0
2010-12-29 10:25:00,16.3,16.34,16.29,16.34,91700.0,15.8793,15.9183,15.8696,15.9183,91700.0
2010-12-29 10:30:00,16.33,16.34,16.31,16.31,29500.0,15.9085,15.9183,15.8891,15.8891,29500.0
2010-12-29 10:35:00,16.31,16.32,16.31,16.32,43900.0,15.8891,15.8988,15.8891,15.8988,43900.0
2010-12-29 10:40:00,16.31,16.32,16.3,16.31,45100.0,15.8891,15.8988,15.8793,15.8891,45100.0
2010-12-29 10:45:00,16.3,16.31,16.3,16.31,13900.0,15.8793,15.8891,15.8793,15.8891,13900.0
2010-12-29 10:50:00,16.3,16.31,16.3,16.3,8400.0,15.8793,15.8891,15.8793,15.8793,8400.0
2010-12-29 10:55:00,16.31,16.32,16.15,16.32,75900.0,15.8891,15.8988,15.7332,15.8988,75900.0
2010-12-29 11:00:00,16.32,16.34,16.31,16.33,54900.0,15.8988,15.9183,15.8891,15.9085,54900.0
2010-12-29 11:05:00,16.33,16.34,16.32,16.34,52100.0,15.9085,15.9183,15.8988,15.9183,52100.0
2010-12-29 11:10:00,16.33,16.34,16.33,16.33,5400.0,15.9085,15.9183,15.9085,15.9085,5400.0
2010-12-29 11:15:00,16.33,16.34,16.32,16.32,24200.0,15.9085,15.9183,15.8988,15.8988,24200.0
2010-12-29 11:20:00,16.32,16.33,16.32,16.33,7700.0,15.8988,15.9085,15.8988,15.9085,7700.0
2010-12-29 11:25:00,16.33,16.33,16.32,16.33,8000.0,15.9085,15.9085,15.8988,15.9085,8000.0
2010-12-29 11:30:00,16.33,16.34,16.32,16.34,39200.0,15.9085,15.9183,15.8988,15.9183,39200.0
2010-12-29 11:35:00,16.35,16.35,16.34,16.34,10700.0,15.928,15.928,15.9183,15.9183,10700.0
2010-12-29 11:40:00,16.35,16.35,16.34,16.34,25800.0,15.928,15.928,15.9183,15.9183,25800.0
2010-12-29 11:45:00,16.35,16.48,16.34,16.47,395300.0,15.928,16.0547,15.9183,16.0449,395300.0
2010-12-29 11:50:00,16.47,16.49,16.47,16.47,55000.0,16.0449,16.0644,16.0449,16.0449,55000.0
2010-12-29 11:55:00,16.47,16.52,16.47,16.52,163500.0,16.0449,16.0936,16.0449,16.0936,163500.0
2010-12-29 12:00:00,16.52,16.53,16.5,16.51,88800.0,16.0936,16.1034,16.0742,16.0839,88800.0
2010-12-29 12:05:00,16.51,16.51,16.5,16.51,62900.0,16.0839,16.0839,16.0742,16.0839,62900.0
2010-12-29 12:10:00,16.5,16.52,16.5,16.52,96800.0,16.0742,16.0936,16.0742,16.0936,96800.0
2010-12-29 12:15:00,16.52,16.52,16.51,16.51,36800.0,16.0936,16.0936,16.0839,16.0839,36800.0
2010-12-29 12:20:00,16.51,16.52,16.48,16.5,171200.0,16.0839,16.0936,16.0547,16.0742,171200.0
2010-12-29 12:25:00,16.5,16.51,16.5,16.51,11600.0,16.0742,16.0839,16.0742,16.0839,11600.0
2010-12-29 12:30:00,16.5,16.51,16.5,16.5,39600.0,16.0742,16.0839,16.0742,16.0742,39600.0
2010-12-29 12:35:00,16.5,16.51,16.5,16.5,14700.0,16.0742,16.0839,16.0742,16.0742,14700.0
2010-12-29 12:40:00,16.5,16.51,16.5,16.5,18200.0,16.0742,16.0839,16.0742,16.0742,18200.0
2010-12-29 12:45:00,16.5,16.51,16.5,16.5,27200.0,16.0742,16.0839,16.0742,16.0742,27200.0
2010-12-29 12:50:00,16.51,16.51,16.5,16.51,8800.0,16.0839,16.0839,16.0742,16.0839,8800.0
2010-12-29 12:55:00,16.5,16.54,16.5,16.53,118100.0,16.0742,16.1131,16.0742,16.1034,118100.0
2010-12-29 13:00:00,16.53,16.54,16.53,16.54,30900.0,16.1034,16.1131,16.1034,16.1131,30900.0
2010-12-29 13:05:00,16.53,16.55,16.53,16.55,49800.0,16.1034,16.1229,16.1034,16.1229,49800.0
2010-12-29 13:10:00,16.54,16.55,16.54,16.54,4600.0,16.1131,16.1229,16.1131,16.1131,4600.0
2010-12-29 13:15:00,16.54,16.55,16.54,16.55,12300.0,16.1131,16.1229,16.1131,16.1229,12300.0
2010-12-29 13:20:00,16.54,16.55,16.54,16.55,18500.0,16.1131,16.1229,16.1131,16.1229,18500.0
2010-12-29 13:25:00,16.54,16.55,16.54,16.54,16400.0,16.1131,16.1229,16.1131,16.1131,16400.0
2010-12-29 13:30:00,16.54,16.55,16.54,16.55,20700.0,16.1131,16.1229,16.1131,16.1229,20700.0
2010-12-29 13:35:00,16.54,16.55,16.54,16.55,17700.0,16.1131,16.1229,16.1131,16.1229,17700.0
2010-12-29 13:40:00,16.55,16.55,16.54,16.55,11600.0,16.1229,16.1229,16.1131,16.1229,11600.0
2010-12-29 13:45:00,16.55,16.55,16.54,16.55,10600.0,16.1229,16.1229,16.1131,16.1229,10600.0
2010-12-29 13:50:00,16.55,16.55,16.52,16.53,159800.0,16.1229,16.1229,16.0936,16.1034,159800.0
2010-12-29 13:55:00,16.53,16.54,16.53,16.53,24600.0,16.1034,16.1131,16.1034,16.1034,24600.0
2010-12-29 14:00:00,16.53,16.54,16.53,16.54,30300.0,16.1034,16.1131,16.1034,16.1131,30300.0
2010-12-29 14:05:00,16.53,16.53,16.5,16.5,87300.0,16.1034,16.1034,16.0742,16.0742,87300.0
2010-12-29 14:10:00,16.5,16.51,16.5,16.5,43400.0,16.0742,16.0839,16.0742,16.0742,43400.0
2010-12-29 14:15:00,16.51,16.51,16.47,16.47,87300.0,16.0839,16.0839,16.0449,16.0449,87300.0
2010-12-29 14:20:00,16.47,16.48,16.47,16.47,25700.0,16.0449,16.0547,16.0449,16.0449,25700.0
2010-12-29 14:25:00,16.48,16.48,16.47,16.47,23700.0,16.0547,16.0547,16.0449,16.0449,23700.0
2010-12-29 14:30:00,16.47,16.48,16.47,16.47,8500.0,16.0449,16.0547,16.0449,16.0449,8500.0
2010-12-29 14:35:00,16.48,16.48,16.47,16.48,8800.0,16.0547,16.0547,16.0449,16.0547,8800.0
2010-12-29 14:40:00,16.48,16.48,16.47,16.48,15700.0,16.0547,16.0547,16.0449,16.0547,15700.0
2010-12-29 14:45:00,16.47,16.51,16.47,16.5,87800.0,16.0449,16.0839,16.0449,16.0742,87800.0
2010-12-29 14:50:00,16.5,16.51,16.5,16.5,10100.0,16.0742,16.0839,16.0742,16.0742,10100.0
2010-12-29 14:55:00,16.5,16.51,16.5,16.5,20500.0,16.0742,16.0839,16.0742,16.0742,20500.0
2010-12-29 15:00:00,16.5,16.55,16.5,16.55,88500.0,16.0742,16.1229,16.0742,16.1229,88500.0
2010-12-29 15:05:00,16.55,16.58,16.54,16.55,434900.0,16.1229,16.1521,16.1131,16.1229,434900.0
2010-12-29 15:10:00,16.55,16.56,16.53,16.53,118800.0,16.1229,16.1326,16.1034,16.1034,118800.0
2010-12-29 15:15:00,16.53,16.54,16.53,16.53,19500.0,16.1034,16.1131,16.1034,16.1034,19500.0
2010-12-29 15:20:00,16.53,16.57,16.53,16.57,128800.0,16.1034,16.1424,16.1034,16.1424,128800.0
2010-12-29 15:25:00,16.57,16.57,16.56,16.56,40900.0,16.1424,16.1424,16.1326,16.1326,40900.0
2010-12-29 15:30:00,16.56,16.57,16.55,16.55,84600.0,16.1326,16.1424,16.1229,16.1229,84600.0
2010-12-29 15:35:00,16.55,16.56,16.54,16.56,127100.0,16.1229,16.1326,16.1131,16.1326,127100.0
2010-12-29 15:40:00,16.55,16.56,16.55,16.56,53600.0,16.1229,16.1326,16.1229,16.1326,53600.0
2010-12-29 15:45:00,16.56,16.56,16.54,16.54,229200.0,16.1326,16.1326,16.1131,16.1131,229200.0
2010-12-29 15:50:00,16.55,16.55,16.54,16.55,78100.0,16.1229,16.1229,16.1131,16.1229,78100.0
2010-12-29 15:55:00,16.54,16.55,16.54,16.54,216000.0,16.1131,16.1229,16.1131,16.1131,216000.0
2010-12-30 09:30:00,16.55,16.57,16.54,16.55,39300.0,16.1229,16.1424,16.1131,16.1229,39300.0
2010-12-30 09:35:00,16.55,16.56,16.5,16.5,42400.0,16.1229,16.1326,16.0742,16.0742,42400.0
2010-12-30 09:40:00,16.5,16.58,16.5,16.53,41900.0,16.0742,16.1521,16.0742,16.1034,41900.0
2010-12-30 09:45:00,16.54,16.55,16.52,16.52,24400.0,16.1131,16.1229,16.0936,16.0936,24400.0
2010-12-30 09:50:00,16.52,16.52,16.5,16.51,32300.0,16.0936,16.0936,16.0742,16.0839,32300.0
2010-12-30 09:55:00,16.51,16.51,16.49,16.5,55800.0,16.0839,16.0839,16.0644,16.0742,55800.0
2010-12-30 10:00:00,16.49,16.5,16.49,16.49,27800.0,16.0644,16.0742,16.0644,16.0644,27800.0
2010-12-30 10:05:00,16.49,16.51,16.49,16.5,21700.0,16.0644,16.0839,16.0644,16.0742,21700.0
2010-12-30 10:10:00,16.5,16.52,16.47,16.47,64500.0,16.0742,16.0936,16.0449,16.0449,64500.0
2010-12-30 10:15:00,16.48,16.49,16.48,16.48,11800.0,16.0547,16.0644,16.0547,16.0547,11800.0
2010-12-30 10:20:00,16.48,16.48,16.46,16.48,22500.0,16.0547,16.0547,16.0352,16.0547,22500.0
2010-12-30 10:25:00,16.48,16.48,16.47,16.47,4300.0,16.0547,16.0547,16.0449,16.0449,4300.0
2010-12-30 10:30:00,16.47,16.47,16.46,16.47,20200.0,16.0449,16.0449,16.0352,16.0449,20200.0
2010-12-30 10:35:00,16.46,16.47,16.46,16.46,4500.0,16.0352,16.0449,16.0352,16.0352,4500.0
2010-12-30 10:40:00,16.47,16.47,16.46,16.46,17000.0,16.0449,16.0449,16.0352,16.0352,17000.0
2010-12-30 10:45:00,16.46,16.47,16.45,16.45,14100.0,16.0352,16.0449,16.0255,16.0255,14100.0
2010-12-30 10:50:00,16.45,16.48,16.45,16.48,39000.0,16.0255,16.0547,16.0255,16.0547,39000.0
2010-12-30 10:55:00,16.47,16.48,16.46,16.46,15200.0,16.0449,16.0547,16.0352,16.0352,15200.0
2010-12-30 11:00:00,16.46,16.49,16.46,16.48,18100.0,16.0352,16.0644,16.0352,16.0547,18100.0
2010-12-30 11:05:00,16.48,16.49,16.48,16.49,6300.0,16.0547,16.0644,16.0547,16.0644,6300.0
2010-12-30 11:10:00,16.49,16.49,16.48,16.48,25800.0,16.0644,16.0644,16.0547,16.0547,25800.0
2010-12-30 11:15:00,16.48,16.49,16.48,16.48,8800.0,16.0547,16.0644,16.0547,16.0547,8800.0
2010-12-30 11:20:00,16.48,16.49,16.47,16.47,17900.0,16.0547,16.0644,16.0449,16.0449,17900.0
2010-12-30 11:25:00,16.47,16.48,16.47,16.48,4900.0,16.0449,16.0547,16.0449,16.0547,4900.0
2010-12-30 11:30:00,16.48,16.48,16.47,16.47,5500.0,16.0547,16.0547,16.0449,16.0449,5500.0
2010-12-30 11:35:00,16.48,16.48,16.45,16.45,30400.0,16.0547,16.0547,16.0255,16.0255,30400.0
2010-12-30 11:40:00,16.45,16.46,16.45,16.45,4400.0,16.0255,16.0352,16.0255,16.0255,4400.0
2010-12-30 11:45:00,16.45,16.46,16.45,16.45,20100.0,16.0255,16.0352,16.0255,16.0255,20100.0
2010-12-30 11:50:00,16.45,16.46,16.45,16.45,20200.0,16.0255,16.0352,16.0255,16.0255,20200.0
2010-12-30 11:55:00,16.45,16.46,16.45,16.45,9000.0,16.0255,16.0352,16.0255,16.0255,9000.0
2010-12-30 12:00:00,16.45,16.5,16.45,16.5,45400.0,16.0255,16.0742,16.0255,16.0742,45400.0
2010-12-30 12:05:00,16.49,16.54,16.49,16.54,99700.0,16.0644,16.1131,16.0644,16.1131,99700.0
2010-12-30 12:10:00,16.53,16.55,16.53,16.55,42800.0,16.1034,16.1229,16.1034,16.1229,42800.0
2010-12-30 12:15:00,16.54,16.56,16.54,16.56,11600.0,16.1131,16.1326,16.1131,16.1326,11600.0
2010-12-30 12:20:00,16.55,16.56,16.55,16.56,3900.0,16.1229,16.1326,16.1229,16.1326,3900.0
2010-12-30 12:25:00,16.56,16.56,16.55,16.55,6100.0,16.1326,16.1326,16.1229,16.1229,6100.0
2010-12-30 12:30:00,16.56,16.56,16.55,16.55,3800.0,16.1326,16.1326,16.1229,16.1229,3800.0
2010-12-30 12:35:00,16.55,16.57,16.55,16.56,16200.0,16.1229,16.1424,16.1229,16.1326,16200.0
2010-12-30 12:40:00,16.56,16.58,16.56,16.58,13600.0,16.1326,16.1521,16.1326,16.1521,13600.0
2010-12-30 12:45:00,16.58,16.58,16.57,16.57,9500.0,16.1521,16.1521,16.1424,16.1424,9500.0
2010-12-30 12:50:00,16.57,16.58,16.57,16.58,27300.0,16.1424,16.1521,16.1424,16.1521,27300.0
2010-12-30 12:55:00,16.57,16.58,16.57,16.58,10900.0,16.1424,16.1521,16.1424,16.1521,10900.0
2010-12-30 13:00:00,16.58,16.58,16.57,16.57,11500.0,16.1521,16.1521,16.1424,16.1424,11500.0
2010-12-30 13:05:00,16.58,16.58,16.57,16.57,21800.0,16.1521,16.1521,16.1424,16.1424,21800.0
2010-12-30 13:10:00,16.57,16.58,16.57,16.58,57200.0,16.1424,16.1521,16.1424,16.1521,57200.0
2010-12-30 13:15:00,16.57,16.6,16.57,16.58,78100.0,16.1424,16.1716,16.1424,16.1521,78100.0
2010-12-30 13:20:00,16.59,16.62,16.59,16.6,110100.0,16.1618,16.1911,16.1618,16.1716,110100.0
2010-12-30 13:25:00,16.61,16.61,16.6,16.6,20900.0,16.1813,16.1813,16.1716,16.1716,20900.0
2010-12-30 13:30:00,16.6,16.61,16.6,16.61,15500.0,16.1716,16.1813,16.1716,16.1813,15500.0
2010-12-30 13:35:00,16.6,16.61,16.6,16.61,5200.0,16.1716,16.1813,16.1716,16.1813,5200.0
2010-12-30 13:40:00,16.6,16.61,16.6,16.6,5600.0,16.1716,16.1813,16.1716,16.1716,5600.0
2010-12-30 13:45:00,16.61,16.61,16.6,16.61,5900.0,16.1813,16.1813,16.1716,16.1813,5900.0
2010-12-30 13:50:00,16.6,16.61,16.6,16.6,4100.0,16.1716,16.1813,16.1716,16.1716,4100.0
2010-12-30 13:55:00,16.61,16.62,16.6,16.61,58400.0,16.1813,16.1911,16.1716,16.1813,58400.0
2010-12-30 14:00:00,16.61,16.63,16.61,16.63,30400.0,16.1813,16.2008,16.1813,16.2008,30400.0
2010-12-30 14:05:00,16.63,16.63,16.62,16.63,10100.0,16.2008,16.2008,16.1911,16.2008,10100.0
2010-12-30 14:10:00,16.62,16.63,16.62,16.62,18600.0,16.1911,16.2008,16.1911,16.1911,18600.0
2010-12-30 14:15:00,16.62,16.63,16.62,16.62,10700.0,16.1911,16.2008,16.1911,16.1911,10700.0
2010-12-30 14:20:00,16.62,16.63,16.62,16.62,43700.0,16.1911,16.2008,16.1911,16.1911,43700.0
2010-12-30 14:25:00,16.63,16.63,16.62,16.63,4500.0,16.2008,16.2008,16.1911,16.2008,4500.0
2010-12-30 14:30:00,16.63,16.63,16.62,16.62,6500.0,16.2008,16.2008,16.1911,16.1911,6500.0
2010-12-30 14:35:00,16.62,16.63,16.62,16.62,24700.0,16.1911,16.2008,16.1911,16.1911,24700.0
2010-12-30 14:40:00,16.63,16.63,16.62,16.63,22300.0,16.2008,16.2008,16.1911,16.2008,22300.0
2010-12-30 14:45:00,16.62,16.63,16.6,16.6,38800.0,16.1911,16.2008,16.1716,16.1716,38800.0
2010-12-30 14:50:00,16.6,16.61,16.6,16.6,9000.0,16.1716,16.1813,16.1716,16.1716,9000.0
2010-12-30 14:55:00,16.6,16.61,16.6,16.6,7700.0,16.1716,16.1813,16.1716,16.1716,7700.0
2010-12-30 15:00:00,16.6,16.61,16.6,16.6,13200.0,16.1716,16.1813,16.1716,16.1716,13200.0
2010-12-30 15:05:00,16.6,16.61,16.6,16.61,23400.0,16.1716,16.1813,16.1716,16.1813,23400.0
2010-12-30 15:10:00,16.6,16.63,16.6,16.63,47700.0,16.1716,16.2008,16.1716,16.2008,47700.0
2010-12-30 15:15:00,16.63,16.63,16.62,16.62,13400.0,16.2008,16.2008,16.1911,16.1911,13400.0
2010-12-30 15:20:00,16.63,16.66,16.62,16.64,116600.0,16.2008,16.23,16.1911,16.2105,116600.0
2010-12-30 15:25:00,16.65,16.66,16.64,16.66,27600.0,16.2203,16.23,16.2105,16.23,27600.0
2010-12-30 15:30:00,16.65,16.66,16.65,16.66,36800.0,16.2203,16.23,16.2203,16.23,36800.0
2010-12-30 15:35:00,16.66,16.66,16.64,16.65,117300.0,16.23,16.23,16.2105,16.2203,117300.0
2010-12-30 15:40:00,16.65,16.66,16.65,16.65,36000.0,16.2203,16.23,16.2203,16.2203,36000.0
2010-12-30 15:45:00,16.66,16.66,16.63,16.63,98500.0,16.23,16.23,16.2008,16.2008,98500.0
2010-12-30 15:50:00,16.64,16.64,16.62,16.62,80300.0,16.2105,16.2105,16.1911,16.1911,80300.0
2010-12-30 15:55:00,16.62,16.63,16.62,16.62,141300.0,16.1911,16.2008,16.1911,16.1911,141300.0
2010-12-31 09:30:00,16.59,16.64,16.5,16.5,559800.0,16.1618,16.2105,16.0742,16.0742,559800.0
2010-12-31 09:35:00,16.5,16.51,16.45,16.45,54300.0,16.0742,16.0839,16.0255,16.0255,54300.0
2010-12-31 09:40:00,16.45,16.46,16.39,16.44,100100.0,16.0255,16.0352,15.967,16.0157,100100.0
2010-12-31 09:45:00,16.44,16.45,16.41,16.43,35400.0,16.0157,16.0255,15.9865,16.006,35400.0
2010-12-31 09:50:00,16.42,16.44,16.38,16.38,22300.0,15.9962,16.0157,15.9573,15.9573,22300.0
2010-12-31 09:55:00,16.38,16.38,16.35,16.35,35900.0,15.9573,15.9573,15.928,15.928,35900.0
2010-12-31 10:00:00,16.36,16.38,16.34,16.34,70500.0,15.9378,15.9573,15.9183,15.9183,70500.0
2010-12-31 10:05:00,16.34,16.34,16.3,16.33,110700.0,15.9183,15.9183,15.8793,15.9085,110700.0
2010-12-31 10:10:00,16.34,16.38,16.33,16.34,107900.0,15.9183,15.9573,15.9085,15.9183,107900.0
2010-12-31 10:15:00,16.35,16.35,16.26,16.28,204400.0,15.928,15.928,15.8404,15.8598,204400.0
2010-12-31 10:20:00,16.27,16.28,16.25,16.27,51400.0,15.8501,15.8598,15.8306,15.8501,51400.0
2010-12-31 10:25:00,16.26,16.29,16.25,16.28,126900.0,15.8404,15.8696,15.8306,15.8598,126900.0
2010-12-31 10:30:00,16.28,16.29,16.27,16.28,11600.0,15.8598,15.8696,15.8501,15.8598,11600.0
2010-12-31 10:35:00,16.28,16.3,16.27,16.29,58800.0,15.8598,15.8793,15.8501,15.8696,58800.0
2010-12-31 10:40:00,16.3,16.33,16.29,16.33,114500.0,15.8793,15.9085,15.8696,15.9085,114500.0
2010-12-31 10:45:00,16.34,16.37,16.33,16.34,90100.0,15.9183,15.9475,15.9085,15.9183,90100.0
2010-12-31 10:50:00,16.35,16.38,16.34,16.38,22700.0,15.928,15.9573,15.9183,15.9573,22700.0
2010-12-31 10:55:00,16.38,16.39,16.38,16.39,13500.0,15.9573,15.967,15.9573,15.967,13500.0
2010-12-31 11:00:00,16.39,16.4,16.38,16.4,26600.0,15.967,15.9767,15.9573,15.9767,26600.0
2010-12-31 11:05:00,16.4,16.4,16.39,16.4,6400.0,15.9767,15.9767,15.967,15.9767,6400.0
2010-12-31 11:10:00,16.4,16.41,16.39,16.41,30500.0,15.9767,15.9865,15.967,15.9865,30500.0
2010-12-31 11:15:00,16.41,16.42,16.41,16.42,9600.0,15.9865,15.9962,15.9865,15.9962,9600.0
2010-12-31 11:20:00,16.42,16.43,16.41,16.42,35100.0,15.9962,16.006,15.9865,15.9962,35100.0
2010-12-31 11:25:00,16.43,16.43,16.42,16.43,34400.0,16.006,16.006,15.9962,16.006,34400.0
2010-12-31 11:30:00,16.43,16.43,16.42,16.43,20500.0,16.006,16.006,15.9962,16.006,20500.0
2010-12-31 11:35:00,16.42,16.43,16.39,16.4,59200.0,15.9962,16.006,15.967,15.9767,59200.0
2010-12-31 11:40:00,16.4,16.41,16.32,16.32,114200.0,15.9767,15.9865,15.8988,15.8988,114200.0
2010-12-31 11:45:00,16.32,16.33,16.26,16.27,103000.0,15.8988,15.9085,15.8404,15.8501,103000.0
2010-12-31 11:50:00,16.26,16.27,16.24,16.24,55800.0,15.8404,15.8501,15.8209,15.8209,55800.0
2010-12-31 11:55:00,16.24,16.24,16.19,16.2,183300.0,15.8209,15.8209,15.7722,15.7819,183300.0
2010-12-31 12:00:00,16.2,16.23,16.17,16.18,111800.0,15.7819,15.8111,15.7527,15.7624,111800.0
2010-12-31 12:05:00,16.18,16.23,16.17,16.22,87300.0,15.7624,15.8111,15.7527,15.8014,87300.0
2010-12-31 12:10:00,16.22,16.24,16.21,16.24,37800.0,15.8014,15.8209,15.7916,15.8209,37800.0
2010-12-31 12:15:00,16.25,16.26,16.24,16.26,52100.0,15.8306,15.8404,15.8209,15.8404,52100.0
2010-12-31 12:20:00,16.25,16.26,16.24,16.26,39100.0,15.8306,15.8404,15.8209,15.8404,39100.0
2010-12-31 12:25:00,16.26,16.28,16.26,16.28,44000.0,15.8404,15.8598,15.8404,15.8598,44000.0
2010-12-31 12:30:00,16.27,16.27,16.24,16.24,44300.0,15.8501,15.8501,15.8209,15.8209,44300.0
2010-12-31 12:35:00,16.24,16.26,16.24,16.26,15900.0,15.8209,15.8404,15.8209,15.8404,15900.0
2010-12-31 12:40:00,16.26,16.26,16.25,16.26,17000.0,15.8404,15.8404,15.8306,15.8404,17000.0
2010-12-31 12:45:00,16.26,16.26,16.25,16.26,12400.0,15.8404,15.8404,15.8306,15.8404,12400.0
2010-12-31 12:50:00,16.25,16.26,16.25,16.26,7300.0,15.8306,15.8404,15.8306,15.8404,7300.0
2010-12-31 12:55:00,16.26,16.26,16.25,16.26,6400.0,15.8404,15.8404,15.8306,15.8404,6400.0
2010-12-31 13:00:00,16.26,16.27,16.25,16.26,10600.0,15.8404,15.8501,15.8306,15.8404,10600.0
2010-12-31 13:05:00,16.27,16.29,16.27,16.28,43100.0,15.8501,15.8696,15.8501,15.8598,43100.0
2010-12-31 13:10:00,16.27,16.28,16.25,16.25,28100.0,15.8501,15.8598,15.8306,15.8306,28100.0
2010-12-31 13:15:00,16.25,16.26,16.25,16.25,25200.0,15.8306,15.8404,15.8306,15.8306,25200.0
2010-12-31 13:20:00,16.26,16.27,16.25,16.27,18100.0,15.8404,15.8501,15.8306,15.8501,18100.0
2010-12-31 13:25:00,16.27,16.28,16.26,16.27,17400.0,15.8501,15.8598,15.8404,15.8501,17400.0
2010-12-31 13:30:00,16.27,16.28,16.27,16.28,8800.0,15.8501,15.8598,15.8501,15.8598,8800.0
2010-12-31 13:35:00,16.28,16.29,16.27,16.28,15500.0,15.8598,15.8696,15.8501,15.8598,15500.0
2010-12-31 13:40:00,16.28,16.29,16.28,16.28,9100.0,15.8598,15.8696,15.8598,15.8598,9100.0
2010-12-31 13:45:00,16.28,16.29,16.28,16.29,13000.0,15.8598,15.8696,15.8598,15.8696,13000.0
2010-12-31 13:50:00,16.29,16.29,16.28,16.29,9200.0,15.8696,15.8696,15.8598,15.8696,9200.0
2010-12-31 13:55:00,16.29,16.29,16.28,16.28,21600.0,15.8696,15.8696,15.8598,15.8598,21600.0
2010-12-31 14:00:00,16.28,16.29,16.28,16.28,7800.0,15.8598,15.8696,15.8598,15.8598,7800.0
2010-12-31 14:05:00,16.29,16.29,16.28,16.29,24800.0,15.8696,15.8696,15.8598,15.8696,24800.0
2010-12-31 14:10:00,16.28,16.29,16.28,16.28,9900.0,15.8598,15.8696,15.8598,15.8598,9900.0
2010-12-31 14:15:00,16.29,16.29,16.28,16.29,11400.0,15.8696,15.8696,15.8598,15.8696,11400.0
2010-12-31 14:20:00,16.29,16.29,16.28,16.29,8300.0,15.8696,15.8696,15.8598,15.8696,8300.0
2010-12-31 14:25:00,16.29,16.29,16.28,16.29,32900.0,15.8696,15.8696,15.8598,15.8696,32900.0
2010-12-31 14:30:00,16.29,16.29,16.28,16.28,10300.0,15.8696,15.8696,15.8598,15.8598,10300.0
2010-12-31 14:35:00,16.28,16.29,16.28,16.28,12500.0,15.8598,15.8696,15.8598,15.8598,12500.0
2010-12-31 14:40:00,16.29,16.3,16.28,16.29,12900.0,15.8696,15.8793,15.8598,15.8696,12900.0
2010-12-31 14:45:00,16.3,16.34,16.29,16.34,45200.0,15.8793,15.9183,15.8696,15.9183,45200.0
2010-12-31 14:50:00,16.34,16.34,16.33,16.34,11800.0,15.9183,15.9183,15.9085,15.9183,11800.0
2010-12-31 14:55:00,16.33,16.34,16.33,16.33,13400.0,15.9085,15.9183,15.9085,15.9085,13400.0
2010-12-31 15:00:00,16.34,16.34,16.29,16.3,112100.0,15.9183,15.9183,15.8696,15.8793,112100.0
2010-12-31 15:05:00,16.3,16.3,16.29,16.3,11100.0,15.8793,15.8793,15.8696,15.8793,11100.0
2010-12-31 15:10:00,16.3,16.31,16.29,16.31,20500.0,15.8793,15.8891,15.8696,15.8891,20500.0
2010-12-31 15:15:00,16.3,16.32,16.3,16.32,28300.0,15.8793,15.8988,15.8793,15.8988,28300.0
2010-12-31 15:20:00,16.32,16.33,16.31,16.33,23700.0,15.8988,15.9085,15.8891,15.9085,23700.0
2010-12-31 15:25:00,16.33,16.35,16.33,16.35,40500.0,15.9085,15.928,15.9085,15.928,40500.0
2010-12-31 15:30:00,16.34,16.37,16.34,16.37,72000.0,15.9183,15.9475,15.9183,15.9475,72000.0
2010-12-31 15:35:00,16.37,16.39,16.36,16.39,71600.0,15.9475,15.967,15.9378,15.967,71600.0
2010-12-31 15:40:00,16.39,16.39,16.38,16.39,62500.0,15.967,15.967,15.9573,15.967,62500.0
2010-12-31 15:45:00,16.39,16.39,16.37,16.38,196500.0,15.967,15.967,15.9475,15.9573,196500.0
2010-12-31 15:50:00,16.37,16.39,16.36,16.39,146400.0,15.9475,15.967,15.9378,15.967,146400.0
2010-12-31 15:55:00,16.39,16.41,16.39,16.39,183100.0,15.967,15.9865,15.967,15.967,183100.0
2011-01-03 09:30:00,16.52,16.55,16.44,16.44,153100.0,16.0936,16.1229,16.0157,16.0157,153100.0
2011-01-03 09:35:00,16.44,16.45,16.36,16.4,120800.0,16.0157,16.0255,15.9378,15.9767,120800.0
2011-01-03 09:40:00,16.4,16.42,16.38,16.39,102200.0,15.9767,15.9962,15.9573,15.967,102200.0
2011-01-03 09:45:00,16.39,16.39,16.35,16.36,118200.0,15.967,15.967,15.928,15.9378,118200.0
2011-01-03 09:50:00,16.36,16.37,16.29,16.3,132600.0,15.9378,15.9475,15.8696,15.8793,132600.0
2011-01-03 09:55:00,16.3,16.35,16.3,16.34,104500.0,15.8793,15.928,15.8793,15.9183,104500.0
2011-01-03 10:00:00,16.34,16.36,16.33,16.34,122700.0,15.9183,15.9378,15.9085,15.9183,122700.0
2011-01-03 10:05:00,16.34,16.38,16.33,16.36,131100.0,15.9183,15.9573,15.9085,15.9378,131100.0
2011-01-03 10:10:00,16.36,16.39,16.35,16.36,137100.0,15.9378,15.967,15.928,15.9378,137100.0
2011-01-03 10:15:00,16.37,16.42,16.36,16.39,192700.0,15.9475,15.9962,15.9378,15.967,192700.0
2011-01-03 10:20:00,16.4,16.4,16.39,16.4,91500.0,15.9767,15.9767,15.967,15.9767,91500.0
2011-01-03 10:25:00,16.4,16.4,16.36,16.36,48000.0,15.9767,15.9767,15.9378,15.9378,48000.0
2011-01-03 10:30:00,16.37,16.38,16.35,16.35,52500.0,15.9475,15.9573,15.928,15.928,52500.0
2011-01-03 10:35:00,16.35,16.35,16.33,16.34,23300.0,15.928,15.928,15.9085,15.9183,23300.0
2011-01-03 10:40:00,16.33,16.34,16.33,16.33,16200.0,15.9085,15.9183,15.9085,15.9085,16200.0
2011-01-03 10:45:00,16.33,16.34,16.31,16.32,161100.0,15.9085,15.9183,15.8891,15.8988,161100.0
2011-01-03 10:50:00,16.32,16.33,16.31,16.31,54700.0,15.8988,15.9085,15.8891,15.8891,54700.0
2011-01-03 10:55:00,16.31,16.32,16.31,16.32,15000.0,15.8891,15.8988,15.8891,15.8988,15000.0
2011-01-03 11:00:00,16.31,16.32,16.29,16.31,115400.0,15.8891,15.8988,15.8696,15.8891,115400.0
2011-01-03 11:05:00,16.3,16.34,16.3,16.33,162800.0,15.8793,15.9183,15.8793,15.9085,162800.0
2011-01-03 11:10:00,16.32,16.33,16.29,16.29,83400.0,15.8988,15.9085,15.8696,15.8696,83400.0
2011-01-03 11:15:00,16.29,16.3,16.27,16.28,93100.0,15.8696,15.8793,15.8501,15.8598,93100.0
2011-01-03 11:20:00,16.27,16.3,16.27,16.3,57600.0,15.8501,15.8793,15.8501,15.8793,57600.0
2011-01-03 11:25:00,16.3,16.3,16.28,16.29,62100.0,15.8793,15.8793,15.8598,15.8696,62100.0
2011-01-03 11:30:00,16.29,16.29,16.28,16.28,36600.0,15.8696,15.8696,15.8598,15.8598,36600.0
2011-01-03 11:35:00,16.29,16.3,16.27,16.29,124100.0,15.8696,15.8793,15.8501,15.8696,124100.0
2011-01-03 11:40:00,16.28,16.29,16.28,16.28,13500.0,15.8598,15.8696,15.8598,15.8598,13500.0
2011-01-03 11:45:00,16.28,16.29,16.28,16.28,15800.0,15.8598,15.8696,15.8598,15.8598,15800.0
2011-01-03 11:50:00,16.28,16.29,16.23,16.24,153200.0,15.8598,15.8696,15.8111,15.8209,153200.0
2011-01-03 11:55:00,16.25,16.25,16.22,16.23,88500.0,15.8306,15.8306,15.8014,15.8111,88500.0
2011-01-03 12:00:00,16.24,16.26,16.23,16.26,49000.0,15.8209,15.8404,15.8111,15.8404,49000.0
2011-01-03 12:05:00,16.25,16.3,16.25,16.3,48200.0,15.8306,15.8793,15.8306,15.8793,48200.0
2011-01-03 12:10:00,16.3,16.3,16.29,16.3,10100.0,15.8793,15.8793,15.8696,15.8793,10100.0
2011-01-03 12:15:00,16.3,16.31,16.29,16.3,64600.0,15.8793,15.8891,15.8696,15.8793,64600.0
2011-01-03 12:20:00,16.3,16.3,16.29,16.3,5000.0,15.8793,15.8793,15.8696,15.8793,5000.0
2011-01-03 12:25:00,16.3,16.3,16.29,16.29,5100.0,15.8793,15.8793,15.8696,15.8696,5100.0
2011-01-03 12:30:00,16.3,16.3,16.29,16.29,9400.0,15.8793,15.8793,15.8696,15.8696,9400.0
2011-01-03 12:35:00,16.3,16.3,16.25,16.25,117000.0,15.8793,15.8793,15.8306,15.8306,117000.0
2011-01-03 12:40:00,16.26,16.26,16.24,16.26,164100.0,15.8404,15.8404,15.8209,15.8404,164100.0
2011-01-03 12:45:00,16.26,16.31,16.25,16.31,145400.0,15.8404,15.8891,15.8306,15.8891,145400.0
2011-01-03 12:50:00,16.31,16.36,16.31,16.36,46800.0,15.8891,15.9378,15.8891,15.9378,46800.0
2011-01-03 12:55:00,16.36,16.37,16.31,16.31,72700.0,15.9378,15.9475,15.8891,15.8891,72700.0
2011-01-03 13:00:00,16.31,16.33,16.31,16.33,19300.0,15.8891,15.9085,15.8891,15.9085,19300.0
2011-01-03 13:05:00,16.32,16.33,16.31,16.32,46100.0,15.8988,15.9085,15.8891,15.8988,46100.0
2011-01-03 13:10:00,16.32,16.34,16.31,16.34,24700.0,15.8988,15.9183,15.8891,15.9183,24700.0
2011-01-03 13:15:00,16.34,16.36,16.34,16.35,10700.0,15.9183,15.9378,15.9183,15.928,10700.0
2011-01-03 13:20:00,16.36,16.36,16.35,16.36,3700.0,15.9378,15.9378,15.928,15.9378,3700.0
2011-01-03 13:25:00,16.36,16.36,16.35,16.35,11400.0,15.9378,15.9378,15.928,15.928,11400.0
2011-01-03 13:30:00,16.36,16.36,16.35,16.35,2600.0,15.9378,15.9378,15.928,15.928,2600.0
2011-01-03 13:35:00,16.36,16.36,16.35,16.36,18600.0,15.9378,15.9378,15.928,15.9378,18600.0
2011-01-03 13:40:00,16.35,16.36,16.35,16.35,2800.0,15.928,15.9378,15.928,15.928,2800.0
2011-01-03 13:45:00,16.36,16.37,16.35,16.36,14400.0,15.9378,15.9475,15.928,15.9378,14400.0
2011-01-03 13:50:00,16.37,16.4,16.36,16.4,41300.0,15.9475,15.9767,15.9378,15.9767,41300.0
2011-01-03 13:55:00,16.4,16.43,16.4,16.42,72200.0,15.9767,16.006,15.9767,15.9962,72200.0
2011-01-03 14:00:00,16.41,16.43,16.41,16.43,18800.0,15.9865,16.006,15.9865,16.006,18800.0
2011-01-03 14:05:00,16.43,16.43,16.42,16.43,11100.0,16.006,16.006,15.9962,16.006,11100.0
2011-01-03 14:10:00,16.43,16.43,16.41,16.41,22500.0,16.006,16.006,15.9865,15.9865,22500.0
2011-01-03 14:15:00,16.42,16.42,16.41,16.42,10800.0,15.9962,15.9962,15.9865,15.9962,10800.0
2011-01-03 14:20:00,16.42,16.43,16.42,16.42,8900.0,15.9962,16.006,15.9962,15.9962,8900.0
2011-01-03 14:25:00,16.42,16.43,16.39,16.39,46600.0,15.9962,16.006,15.967,15.967,46600.0
2011-01-03 14:30:00,16.39,16.4,16.37,16.37,35600.0,15.967,15.9767,15.9475,15.9475,35600.0
2011-01-03 14:35:00,16.37,16.38,16.36,16.36,13700.0,15.9475,15.9573,15.9378,15.9378,13700.0
2011-01-03 14:40:00,16.36,16.37,16.35,16.37,30400.0,15.9378,15.9475,15.928,15.9475,30400.0
2011-01-03 14:45:00,16.36,16.37,16.36,16.37,6200.0,15.9378,15.9475,15.9378,15.9475,6200.0
2011-01-03 14:50:00,16.36,16.37,16.36,16.36,15600.0,15.9378,15.9475,15.9378,15.9378,15600.0
2011-01-03 14:55:00,16.36,16.37,16.35,16.35,17300.0,15.9378,15.9475,15.928,15.928,17300.0
2011-01-03 15:00:00,16.36,16.36,16.34,16.36,83800.0,15.9378,15.9378,15.9183,15.9378,83800.0
2011-01-03 15:05:00,16.36,16.36,16.34,16.35,33700.0,15.9378,15.9378,15.9183,15.928,33700.0
2011-01-03 15:10:00,16.36,16.37,16.35,16.36,21300.0,15.9378,15.9475,15.928,15.9378,21300.0
2011-01-03 15:15:00,16.36,16.36,16.35,16.35,21500.0,15.9378,15.9378,15.928,15.928,21500.0
2011-01-03 15:20:00,16.35,16.36,16.33,16.34,63200.0,15.928,15.9378,15.9085,15.9183,63200.0
2011-01-03 15:25:00,16.35,16.37,16.34,16.37,31700.0,15.928,15.9475,15.9183,15.9475,31700.0
2011-01-03 15:30:00,16.37,16.39,16.36,16.39,31800.0,15.9475,15.967,15.9378,15.967,31800.0
2011-01-03 15:35:00,16.38,16.4,16.36,16.36,71500.0,15.9573,15.9767,15.9378,15.9378,71500.0
2011-01-03 15:40:00,16.36,16.37,16.34,16.34,61000.0,15.9378,15.9475,15.9183,15.9183,61000.0
2011-01-03 15:45:00,16.35,16.4,16.34,16.4,87100.0,15.928,15.9767,15.9183,15.9767,87100.0
2011-01-03 15:50:00,16.4,16.4,16.36,16.37,72200.0,15.9767,15.9767,15.9378,15.9475,72200.0
2011-01-03 15:55:00,16.37,16.38,16.36,16.38,107100.0,15.9475,15.9573,15.9378,15.9573,107100.0
2011-01-04 09:30:00,16.39,16.48,16.38,16.48,56400.0,15.967,16.0547,15.9573,16.0547,56400.0
2011-01-04 09:35:00,16.47,16.53,16.47,16.51,101500.0,16.0449,16.1034,16.0449,16.0839,101500.0
2011-01-04 09:40:00,16.51,16.54,16.48,16.54,80200.0,16.0839,16.1131,16.0547,16.1131,80200.0
2011-01-04 09:45:00,16.53,16.55,16.47,16.47,74000.0,16.1034,16.1229,16.0449,16.0449,74000.0
2011-01-04 09:50:00,16.48,16.49,16.46,16.47,38000.0,16.0547,16.0644,16.0352,16.0449,38000.0
2011-01-04 09:55:00,16.46,16.5,16.46,16.47,38100.0,16.0352,16.0742,16.0352,16.0449,38100.0
2011-01-04 10:00:00,16.48,16.51,16.48,16.5,68400.0,16.0547,16.0839,16.0547,16.0742,68400.0
2011-01-04 10:05:00,16.5,16.53,16.49,16.5,74500.0,16.0742,16.1034,16.0644,16.0742,74500.0
2011-01-04 10:10:00,16.5,16.51,16.49,16.5,51400.0,16.0742,16.0839,16.0644,16.0742,51400.0
2011-01-04 10:15:00,16.49,16.51,16.49,16.51,59500.0,16.0644,16.0839,16.0644,16.0839,59500.0
2011-01-04 10:20:00,16.51,16.52,16.49,16.49,81200.0,16.0839,16.0936,16.0644,16.0644,81200.0
2011-01-04 10:25:00,16.5,16.5,16.41,16.45,203600.0,16.0742,16.0742,15.9865,16.0255,203600.0
2011-01-04 10:30:00,16.45,16.46,16.42,16.42,49300.0,16.0255,16.0352,15.9962,15.9962,49300.0
2011-01-04 10:35:00,16.41,16.42,16.39,16.39,28200.0,15.9865,15.9962,15.967,15.967,28200.0
2011-01-04 10:40:00,16.39,16.4,16.39,16.4,15300.0,15.967,15.9767,15.967,15.9767,15300.0
2011-01-04 10:45:00,16.39,16.4,16.39,16.39,7700.0,15.967,15.9767,15.967,15.967,7700.0
2011-01-04 10:50:00,16.39,16.4,16.38,16.39,39900.0,15.967,15.9767,15.9573,15.967,39900.0
2011-01-04 10:55:00,16.39,16.39,16.38,16.38,14000.0,15.967,15.967,15.9573,15.9573,14000.0
2011-01-04 11:00:00,16.38,16.43,16.38,16.43,37900.0,15.9573,16.006,15.9573,16.006,37900.0
2011-01-04 11:05:00,16.43,16.44,16.42,16.43,62700.0,16.006,16.0157,15.9962,16.006,62700.0
2011-01-04 11:10:00,16.42,16.43,16.41,16.41,38300.0,15.9962,16.006,15.9865,15.9865,38300.0
2011-01-04 11:15:00,16.42,16.42,16.4,16.42,34100.0,15.9962,15.9962,15.9767,15.9962,34100.0
2011-01-04 11:20:00,16.41,16.42,16.41,16.42,6400.0,15.9865,15.9962,15.9865,15.9962,6400.0
2011-01-04 11:25:00,16.41,16.42,16.4,16.4,21000.0,15.9865,15.9962,15.9767,15.9767,21000.0
2011-01-04 11:30:00,16.41,16.41,16.39,16.39,14400.0,15.9865,15.9865,15.967,15.967,14400.0
2011-01-04 11:35:00,16.39,16.4,16.39,16.39,5800.0,15.967,15.9767,15.967,15.967,5800.0
2011-01-04 11:40:00,16.39,16.4,16.39,16.4,15400.0,15.967,15.9767,15.967,15.9767,15400.0
2011-01-04 11:45:00,16.39,16.4,16.38,16.38,21000.0,15.967,15.9767,15.9573,15.9573,21000.0
2011-01-04 11:50:00,16.38,16.39,16.38,16.38,7700.0,15.9573,15.967,15.9573,15.9573,7700.0
2011-01-04 11:55:00,16.38,16.39,16.35,16.36,45100.0,15.9573,15.967,15.928,15.9378,45100.0
2011-01-04 12:00:00,16.35,16.36,16.35,16.36,17100.0,15.928,15.9378,15.928,15.9378,17100.0
2011-01-04 12:05:00,16.35,16.36,16.33,16.33,56700.0,15.928,15.9378,15.9085,15.9085,56700.0
2011-01-04 12:10:00,16.33,16.36,16.33,16.35,41700.0,15.9085,15.9378,15.9085,15.928,41700.0
2011-01-04 12:15:00,16.35,16.36,16.35,16.36,8600.0,15.928,15.9378,15.928,15.9378,8600.0
2011-01-04 12:20:00,16.35,16.38,16.35,16.38,37700.0,15.928,15.9573,15.928,15.9573,37700.0
2011-01-04 12:25:00,16.37,16.38,16.35,16.36,102600.0,15.9475,15.9573,15.928,15.9378,102600.0
2011-01-04 12:30:00,16.35,16.37,16.35,16.36,31200.0,15.928,15.9475,15.928,15.9378,31200.0
2011-01-04 12:35:00,16.36,16.37,16.36,16.37,8600.0,15.9378,15.9475,15.9378,15.9475,8600.0
2011-01-04 12:40:00,16.36,16.36,16.35,16.36,22500.0,15.9378,15.9378,15.928,15.9378,22500.0
2011-01-04 12:45:00,16.35,16.36,16.35,16.36,22300.0,15.928,15.9378,15.928,15.9378,22300.0
2011-01-04 12:50:00,16.36,16.36,16.35,16.35,10900.0,15.9378,15.9378,15.928,15.928,10900.0
2011-01-04 12:55:00,16.35,16.36,16.35,16.35,7600.0,15.928,15.9378,15.928,15.928,7600.0
2011-01-04 13:00:00,16.35,16.36,16.35,16.36,6300.0,15.928,15.9378,15.928,15.9378,6300.0
2011-01-04 13:05:00,16.36,16.36,16.35,16.35,6000.0,15.9378,15.9378,15.928,15.928,6000.0
2011-01-04 13:10:00,16.36,16.36,16.35,16.36,3700.0,15.9378,15.9378,15.928,15.9378,3700.0
2011-01-04 13:15:00,16.36,16.36,16.35,16.36,4600.0,15.9378,15.9378,15.928,15.9378,4600.0
2011-01-04 13:20:00,16.35,16.36,16.35,16.35,10300.0,15.928,15.9378,15.928,15.928,10300.0
2011-01-04 13:25:00,16.36,16.36,16.35,16.36,4600.0,15.9378,15.9378,15.928,15.9378,4600.0
2011-01-04 13:30:00,16.35,16.38,16.35,16.38,29500.0,15.928,15.9573,15.928,15.9573,29500.0
2011-01-04 13:35:00,16.38,16.38,16.36,16.37,44700.0,15.9573,15.9573,15.9378,15.9475,44700.0
2011-01-04 13:40:00,16.37,16.37,16.36,16.37,22600.0,15.9475,15.9475,15.9378,15.9475,22600.0
2011-01-04 13:45:00,16.36,16.37,16.36,16.36,29000.0,15.9378,15.9475,15.9378,15.9378,29000.0
2011-01-04 13:50:00,16.37,16.38,16.36,16.38,37600.0,15.9475,15.9573,15.9378,15.9573,37600.0
2011-01-04 13:55:00,16.38,16.38,16.37,16.37,27600.0,15.9573,15.9573,15.9475,15.9475,27600.0
2011-01-04 14:00:00,16.38,16.38,16.36,16.37,31600.0,15.9573,15.9573,15.9378,15.9475,31600.0
2011-01-04 14:05:00,16.38,16.38,16.36,16.36,59900.0,15.9573,15.9573,15.9378,15.9378,59900.0
2011-01-04 14:10:00,16.36,16.38,16.36,16.38,40900.0,15.9378,15.9573,15.9378,15.9573,40900.0
2011-01-04 14:15:00,16.38,16.38,16.37,16.38,7400.0,15.9573,15.9573,15.9475,15.9573,7400.0
2011-01-04 14:20:00,16.37,16.39,16.37,16.38,22400.0,15.9475,15.967,15.9475,15.9573,22400.0
2011-01-04 14:25:00,16.38,16.39,16.38,16.38,10400.0,15.9573,15.967,15.9573,15.9573,10400.0
2011-01-04 14:30:00,16.38,16.38,16.35,16.35,40500.0,15.9573,15.9573,15.928,15.928,40500.0
2011-01-04 14:35:00,16.35,16.36,16.35,16.35,21700.0,15.928,15.9378,15.928,15.928,21700.0
2011-01-04 14:40:00,16.36,16.37,16.35,16.36,36000.0,15.9378,15.9475,15.928,15.9378,36000.0
2011-01-04 14:45:00,16.37,16.37,16.36,16.37,8600.0,15.9475,15.9475,15.9378,15.9475,8600.0
2011-01-04 14:50:00,16.37,16.37,16.35,16.35,22800.0,15.9475,15.9475,15.928,15.928,22800.0
2011-01-04 14:55:00,16.35,16.36,16.33,16.34,58700.0,15.928,15.9378,15.9085,15.9183,58700.0
2011-01-04 15:00:00,16.34,16.34,16.33,16.33,24000.0,15.9183,15.9183,15.9085,15.9085,24000.0
2011-01-04 15:05:00,16.33,16.34,16.33,16.34,15700.0,15.9085,15.9183,15.9085,15.9183,15700.0
2011-01-04 15:10:00,16.33,16.34,16.33,16.33,27600.0,15.9085,15.9183,15.9085,15.9085,27600.0
2011-01-04 15:15:00,16.33,16.34,16.33,16.33,24300.0,15.9085,15.9183,15.9085,15.9085,24300.0
2011-01-04 15:20:00,16.33,16.34,16.33,16.34,27300.0,15.9085,15.9183,15.9085,15.9183,27300.0
2011-01-04 15:25:00,16.34,16.36,16.33,16.35,59600.0,15.9183,15.9378,15.9085,15.928,59600.0
2011-01-04 15:30:00,16.35,16.36,16.34,16.35,123900.0,15.928,15.9378,15.9183,15.928,123900.0
2011-01-04 15:35:00,16.36,16.37,16.35,16.36,79300.0,15.9378,15.9475,15.928,15.9378,79300.0
2011-01-04 15:40:00,16.36,16.37,16.36,16.37,31600.0,15.9378,15.9475,15.9378,15.9475,31600.0
2011-01-04 15:45:00,16.36,16.37,16.36,16.36,51000.0,15.9378,15.9475,15.9378,15.9378,51000.0
2011-01-04 15:50:00,16.36,16.37,16.36,16.37,82400.0,15.9378,15.9475,15.9378,15.9475,82400.0
2011-01-04 15:55:00,16.37,16.37,16.36,16.37,103800.0,15.9475,15.9475,15.9378,15.9475,103800.0
2011-01-05 09:30:00,16.31,16.42,16.3,16.4,70700.0,15.8891,15.9962,15.8793,15.9767,70700.0
2011-01-05 09:35:00,16.4,16.46,16.37,16.46,45100.0,15.9767,16.0352,15.9475,16.0352,45100.0
2011-01-05 09:40:00,16.45,16.55,16.45,16.53,102700.0,16.0255,16.1229,16.0255,16.1034,102700.0
2011-01-05 09:45:00,16.52,16.53,16.49,16.5,100200.0,16.0936,16.1034,16.0644,16.0742,100200.0
2011-01-05 09:50:00,16.5,16.51,16.5,16.51,10600.0,16.0742,16.0839,16.0742,16.0839,10600.0
2011-01-05 09:55:00,16.51,16.51,16.49,16.49,27700.0,16.0839,16.0839,16.0644,16.0644,27700.0
2011-01-05 10:00:00,16.49,16.49,16.39,16.4,203100.0,16.0644,16.0644,15.967,15.9767,203100.0
2011-01-05 10:05:00,16.4,16.41,16.38,16.4,96200.0,15.9767,15.9865,15.9573,15.9767,96200.0
2011-01-05 10:10:00,16.4,16.41,16.37,16.37,27800.0,15.9767,15.9865,15.9475,15.9475,27800.0
2011-01-05 10:15:00,16.37,16.43,16.36,16.4,106300.0,15.9475,16.006,15.9378,15.9767,106300.0
2011-01-05 10:20:00,16.41,16.43,16.39,16.4,48900.0,15.9865,16.006,15.967,15.9767,48900.0
2011-01-05 10:25:00,16.39,16.41,16.38,16.41,49600.0,15.967,15.9865,15.9573,15.9865,49600.0
2011-01-05 10:30:00,16.39,16.43,16.37,16.38,85000.0,15.967,16.006,15.9475,15.9573,85000.0
2011-01-05 10:35:00,16.37,16.39,16.36,16.36,44900.0,15.9475,15.967,15.9378,15.9378,44900.0
2011-01-05 10:40:00,16.36,16.37,16.35,16.35,47800.0,15.9378,15.9475,15.928,15.928,47800.0
2011-01-05 10:45:00,16.35,16.41,16.35,16.38,131500.0,15.928,15.9865,15.928,15.9573,131500.0
2011-01-05 10:50:00,16.37,16.41,16.37,16.4,41100.0,15.9475,15.9865,15.9475,15.9767,41100.0
2011-01-05 10:55:00,16.4,16.4,16.38,16.39,36500.0,15.9767,15.9767,15.9573,15.967,36500.0
2011-01-05 11:00:00,16.38,16.39,16.38,16.38,98300.0,15.9573,15.967,15.9573,15.9573,98300.0
2011-01-05 11:05:00,16.38,16.41,16.38,16.4,65900.0,15.9573,15.9865,15.9573,15.9767,65900.0
2011-01-05 11:10:00,16.39,16.4,16.38,16.38,38300.0,15.967,15.9767,15.9573,15.9573,38300.0
2011-01-05 11:15:00,16.39,16.39,16.38,16.39,8100.0,15.967,15.967,15.9573,15.967,8100.0
2011-01-05 11:20:00,16.39,16.41,16.38,16.4,39800.0,15.967,15.9865,15.9573,15.9767,39800.0
2011-01-05 11:25:00,16.41,16.41,16.39,16.39,27300.0,15.9865,15.9865,15.967,15.967,27300.0
2011-01-05 11:30:00,16.4,16.4,16.39,16.4,8600.0,15.9767,15.9767,15.967,15.9767,8600.0
2011-01-05 11:35:00,16.39,16.4,16.39,16.39,42700.0,15.967,15.9767,15.967,15.967,42700.0
2011-01-05 11:40:00,16.4,16.4,16.36,16.37,54300.0,15.9767,15.9767,15.9378,15.9475,54300.0
2011-01-05 11:45:00,16.36,16.37,16.36,16.36,8900.0,15.9378,15.9475,15.9378,15.9378,8900.0
2011-01-05 11:50:00,16.37,16.37,16.36,16.36,13800.0,15.9475,15.9475,15.9378,15.9378,13800.0
2011-01-05 11:55:00,16.37,16.37,16.36,16.36,14500.0,15.9475,15.9475,15.9378,15.9378,14500.0
2011-01-05 12:00:00,16.36,16.37,16.36,16.36,10900.0,15.9378,15.9475,15.9378,15.9378,10900.0
2011-01-05 12:05:00,16.36,16.4,16.36,16.4,70800.0,15.9378,15.9767,15.9378,15.9767,70800.0
2011-01-05 12:10:00,16.4,16.4,16.37,16.38,24400.0,15.9767,15.9767,15.9475,15.9573,24400.0
2011-01-05 12:15:00,16.37,16.38,16.35,16.35,20700.0,15.9475,15.9573,15.928,15.928,20700.0
2011-01-05 12:20:00,16.35,16.38,16.35,16.37,60000.0,15.928,15.9573,15.928,15.9475,60000.0
2011-01-05 12:25:00,16.37,16.38,16.37,16.38,22200.0,15.9475,15.9573,15.9475,15.9573,22200.0
2011-01-05 12:30:00,16.38,16.38,16.37,16.38,17600.0,15.9573,15.9573,15.9475,15.9573,17600.0
2011-01-05 12:35:00,16.38,16.39,16.37,16.38,36400.0,15.9573,15.967,15.9475,15.9573,36400.0
2011-01-05 12:40:00,16.37,16.38,16.35,16.35,44500.0,15.9475,15.9573,15.928,15.928,44500.0
2011-01-05 12:45:00,16.35,16.36,16.35,16.36,24100.0,15.928,15.9378,15.928,15.9378,24100.0
2011-01-05 12:50:00,16.35,16.36,16.34,16.36,123700.0,15.928,15.9378,15.9183,15.9378,123700.0
2011-01-05 12:55:00,16.36,16.36,16.35,16.35,44200.0,15.9378,15.9378,15.928,15.928,44200.0
2011-01-05 13:00:00,16.35,16.36,16.35,16.35,10100.0,15.928,15.9378,15.928,15.928,10100.0
2011-01-05 13:05:00,16.35,16.36,16.35,16.35,9400.0,15.928,15.9378,15.928,15.928,9400.0
2011-01-05 13:10:00,16.35,16.35,16.34,16.35,31100.0,15.928,15.928,15.9183,15.928,31100.0
2011-01-05 13:15:00,16.34,16.35,16.34,16.34,20300.0,15.9183,15.928,15.9183,15.9183,20300.0
2011-01-05 13:20:00,16.35,16.35,16.34,16.35,12000.0,15.928,15.928,15.9183,15.928,12000.0
2011-01-05 13:25:00,16.34,16.35,16.34,16.35,4300.0,15.9183,15.928,15.9183,15.928,4300.0
2011-01-05 13:30:00,16.35,16.35,16.34,16.35,4900.0,15.928,15.928,15.9183,15.928,4900.0
2011-01-05 13:35:00,16.34,16.36,16.33,16.34,114000.0,15.9183,15.9378,15.9085,15.9183,114000.0
2011-01-05 13:40:00,16.33,16.34,16.33,16.34,17500.0,15.9085,15.9183,15.9085,15.9183,17500.0
2011-01-05 13:45:00,16.34,16.35,16.32,16.33,72200.0,15.9183,15.928,15.8988,15.9085,72200.0
2011-01-05 13:50:00,16.33,16.33,16.32,16.33,6000.0,15.9085,15.9085,15.8988,15.9085,6000.0
2011-01-05 13:55:00,16.32,16.33,16.32,16.33,18600.0,15.8988,15.9085,15.8988,15.9085,18600.0
2011-01-05 14:00:00,16.33,16.33,16.32,16.32,16600.0,15.9085,15.9085,15.8988,15.8988,16600.0
2011-01-05 14:05:00,16.32,16.33,16.31,16.32,162100.0,15.8988,15.9085,15.8891,15.8988,162100.0
2011-01-05 14:10:00,16.32,16.32,16.31,16.31,39200.0,15.8988,15.8988,15.8891,15.8891,39200.0
2011-01-05 14:15:00,16.31,16.32,16.3,16.31,44300.0,15.8891,15.8988,15.8793,15.8891,44300.0
2011-01-05 14:20:00,16.3,16.31,16.28,16.28,80000.0,15.8793,15.8891,15.8598,15.8598,80000.0
2011-01-05 14:25:00,16.28,16.29,16.27,16.27,34700.0,15.8598,15.8696,15.8501,15.8501,34700.0
2011-01-05 14:30:00,16.27,16.28,16.27,16.28,23200.0,15.8501,15.8598,15.8501,15.8598,23200.0
2011-01-05 14:35:00,16.27,16.28,16.26,16.26,22900.0,15.8501,15.8598,15.8404,15.8404,22900.0
2011-01-05 14:40:00,16.26,16.27,16.25,16.26,324500.0,15.8404,15.8501,15.8306,15.8404,324500.0
2011-01-05 14:45:00,16.25,16.26,16.24,16.25,166200.0,15.8306,15.8404,15.8209,15.8306,166200.0
2011-01-05 14:50:00,16.25,16.25,16.23,16.25,200100.0,15.8306,15.8306,15.8111,15.8306,200100.0
2011-01-05 14:55:00,16.25,16.25,16.22,16.22,100800.0,15.8306,15.8306,15.8014,15.8014,100800.0
2011-01-05 15:00:00,16.22,16.23,16.22,16.23,66000.0,15.8014,15.8111,15.8014,15.8111,66000.0
2011-01-05 15:05:00,16.23,16.24,16.22,16.23,76700.0,15.8111,15.8209,15.8014,15.8111,76700.0
2011-01-05 15:10:00,16.23,16.28,16.22,16.28,112800.0,15.8111,15.8598,15.8014,15.8598,112800.0
2011-01-05 15:15:00,16.28,16.33,16.28,16.32,87600.0,15.8598,15.9085,15.8598,15.8988,87600.0
2011-01-05 15:20:00,16.33,16.33,16.32,16.32,20800.0,15.9085,15.9085,15.8988,15.8988,20800.0
2011-01-05 15:25:00,16.33,16.33,16.32,16.33,32900.0,15.9085,15.9085,15.8988,15.9085,32900.0
2011-01-05 15:30:00,16.32,16.33,16.3,16.31,56200.0,15.8988,15.9085,15.8793,15.8891,56200.0
2011-01-05 15:35:00,16.31,16.34,16.3,16.33,75400.0,15.8891,15.9183,15.8793,15.9085,75400.0
2011-01-05 15:40:00,16.34,16.34,16.33,16.33,25900.0,15.9183,15.9183,15.9085,15.9085,25900.0
2011-01-05 15:45:00,16.34,16.37,16.33,16.35,101100.0,15.9183,15.9475,15.9085,15.928,101100.0
2011-01-05 15:50:00,16.35,16.35,16.29,16.3,226300.0,15.928,15.928,15.8696,15.8793,226300.0
2011-01-05 15:55:00,16.29,16.3,16.26,16.27,490800.0,15.8696,15.8793,15.8404,15.8501,490800.0
2011-01-06 09:30:00,16.3,16.34,16.28,16.3,46500.0,15.8793,15.9183,15.8598,15.8793,46500.0
2011-01-06 09:35:00,16.3,16.37,16.28,16.37,96100.0,15.8793,15.9475,15.8598,15.9475,96100.0
2011-01-06 09:40:00,16.37,16.38,16.32,16.33,56000.0,15.9475,15.9573,15.8988,15.9085,56000.0
2011-01-06 09:45:00,16.33,16.33,16.29,16.3,93000.0,15.9085,15.9085,15.8696,15.8793,93000.0
2011-01-06 09:50:00,16.3,16.36,16.29,16.35,59100.0,15.8793,15.9378,15.8696,15.928,59100.0
2011-01-06 09:55:00,16.35,16.36,16.34,16.34,97100.0,15.928,15.9378,15.9183,15.9183,97100.0
2011-01-06 10:00:00,16.35,16.39,16.34,16.37,61600.0,15.928,15.967,15.9183,15.9475,61600.0
2011-01-06 10:05:00,16.37,16.38,16.37,16.38,18300.0,15.9475,15.9573,15.9475,15.9573,18300.0
2011-01-06 10:10:00,16.37,16.38,16.36,16.36,36300.0,15.9475,15.9573,15.9378,15.9378,36300.0
2011-01-06 10:15:00,16.36,16.44,16.36,16.42,159600.0,15.9378,16.0157,15.9378,15.9962,159600.0
2011-01-06 10:20:00,16.41,16.44,16.31,16.42,139900.0,15.9865,16.0157,15.8891,15.9962,139900.0
2011-01-06 10:25:00,16.42,16.44,16.4,16.43,36400.0,15.9962,16.0157,15.9767,16.006,36400.0
2011-01-06 10:30:00,16.44,16.47,16.43,16.47,76700.0,16.0157,16.0449,16.006,16.0449,76700.0
2011-01-06 10:35:00,16.47,16.47,16.44,16.44,59100.0,16.0449,16.0449,16.0157,16.0157,59100.0
2011-01-06 10:40:00,16.44,16.45,16.38,16.38,76000.0,16.0157,16.0255,15.9573,15.9573,76000.0
2011-01-06 10:45:00,16.38,16.38,16.34,16.36,129000.0,15.9573,15.9573,15.9183,15.9378,129000.0
2011-01-06 10:50:00,16.35,16.36,16.35,16.35,18800.0,15.928,15.9378,15.928,15.928,18800.0
2011-01-06 10:55:00,16.35,16.36,16.34,16.35,115000.0,15.928,15.9378,15.9183,15.928,115000.0
2011-01-06 11:00:00,16.34,16.36,16.31,16.32,67900.0,15.9183,15.9378,15.8891,15.8988,67900.0
2011-01-06 11:05:00,16.32,16.32,16.29,16.3,31800.0,15.8988,15.8988,15.8696,15.8793,31800.0
2011-01-06 11:10:00,16.29,16.3,16.29,16.29,9800.0,15.8696,15.8793,15.8696,15.8696,9800.0
2011-01-06 11:15:00,16.29,16.32,16.29,16.31,48100.0,15.8696,15.8988,15.8696,15.8891,48100.0
2011-01-06 11:20:00,16.32,16.34,16.32,16.34,26900.0,15.8988,15.9183,15.8988,15.9183,26900.0
2011-01-06 11:25:00,16.33,16.34,16.31,16.31,37000.0,15.9085,15.9183,15.8891,15.8891,37000.0
2011-01-06 11:30:00,16.31,16.32,16.3,16.32,59900.0,15.8891,15.8988,15.8793,15.8988,59900.0
2011-01-06 11:35:00,16.32,16.32,16.3,16.3,21500.0,15.8988,15.8988,15.8793,15.8793,21500.0
2011-01-06 11:40:00,16.31,16.31,16.3,16.3,14400.0,15.8891,15.8891,15.8793,15.8793,14400.0
2011-01-06 11:45:00,16.3,16.31,16.29,16.29,25200.0,15.8793,15.8891,15.8696,15.8696,25200.0
2011-01-06 11:50:00,16.29,16.3,16.27,16.27,31300.0,15.8696,15.8793,15.8501,15.8501,31300.0
2011-01-06 11:55:00,16.28,16.28,16.25,16.26,61600.0,15.8598,15.8598,15.8306,15.8404,61600.0
2011-01-06 12:00:00,16.25,16.26,16.25,16.25,90900.0,15.8306,15.8404,15.8306,15.8306,90900.0
2011-01-06 12:05:00,16.26,16.26,16.23,16.24,36200.0,15.8404,15.8404,15.8111,15.8209,36200.0
2011-01-06 12:10:00,16.24,16.26,16.23,16.25,61900.0,15.8209,15.8404,15.8111,15.8306,61900.0
2011-01-06 12:15:00,16.26,16.26,16.25,16.26,21200.0,15.8404,15.8404,15.8306,15.8404,21200.0
2011-01-06 12:20:00,16.25,16.25,16.21,16.21,62800.0,15.8306,15.8306,15.7916,15.7916,62800.0
2011-01-06 12:25:00,16.21,16.22,16.19,16.19,39800.0,15.7916,15.8014,15.7722,15.7722,39800.0
2011-01-06 12:30:00,16.19,16.24,16.19,16.24,60300.0,15.7722,15.8209,15.7722,15.8209,60300.0
2011-01-06 12:35:00,16.24,16.25,16.23,16.25,17200.0,15.8209,15.8306,15.8111,15.8306,17200.0
2011-01-06 12:40:00,16.25,16.25,16.24,16.24,5200.0,15.8306,15.8306,15.8209,15.8209,5200.0
2011-01-06 12:45:00,16.24,16.25,16.23,16.23,27400.0,15.8209,15.8306,15.8111,15.8111,27400.0
2011-01-06 12:50:00,16.23,16.24,16.23,16.23,15600.0,15.8111,15.8209,15.8111,15.8111,15600.0
2011-01-06 12:55:00,16.23,16.23,16.21,16.21,14100.0,15.8111,15.8111,15.7916,15.7916,14100.0
2011-01-06 13:00:00,16.22,16.22,16.21,16.22,13200.0,15.8014,15.8014,15.7916,15.8014,13200.0
2011-01-06 13:05:00,16.21,16.24,16.21,16.23,36600.0,15.7916,15.8209,15.7916,15.8111,36600.0
2011-01-06 13:10:00,16.24,16.24,16.22,16.24,27700.0,15.8209,15.8209,15.8014,15.8209,27700.0
2011-01-06 13:15:00,16.24,16.24,16.23,16.24,12600.0,15.8209,15.8209,15.8111,15.8209,12600.0
2011-01-06 13:20:00,16.24,16.3,16.23,16.28,54900.0,15.8209,15.8793,15.8111,15.8598,54900.0
2011-01-06 13:25:00,16.29,16.29,16.28,16.28,4600.0,15.8696,15.8696,15.8598,15.8598,4600.0
2011-01-06 13:30:00,16.29,16.3,16.27,16.3,37200.0,15.8696,15.8793,15.8501,15.8793,37200.0
2011-01-06 13:35:00,16.29,16.3,16.29,16.29,28200.0,15.8696,15.8793,15.8696,15.8696,28200.0
2011-01-06 13:40:00,16.29,16.3,16.29,16.29,46600.0,15.8696,15.8793,15.8696,15.8696,46600.0
2011-01-06 13:45:00,16.29,16.3,16.29,16.29,16400.0,15.8696,15.8793,15.8696,15.8696,16400.0
2011-01-06 13:50:00,16.3,16.3,16.29,16.29,22900.0,15.8793,15.8793,15.8696,15.8696,22900.0
2011-01-06 13:55:00,16.3,16.33,16.29,16.32,60800.0,15.8793,15.9085,15.8696,15.8988,60800.0
2011-01-06 14:00:00,16.32,16.33,16.31,16.31,31200.0,15.8988,15.9085,15.8891,15.8891,31200.0
2011-01-06 14:05:00,16.31,16.32,16.3,16.3,20300.0,15.8891,15.8988,15.8793,15.8793,20300.0
2011-01-06 14:10:00,16.3,16.31,16.27,16.28,19800.0,15.8793,15.8891,15.8501,15.8598,19800.0
2011-01-06 14:15:00,16.27,16.28,16.27,16.27,6500.0,15.8501,15.8598,15.8501,15.8501,6500.0
2011-01-06 14:20:00,16.27,16.28,16.27,16.27,20300.0,15.8501,15.8598,15.8501,15.8501,20300.0
2011-01-06 14:25:00,16.27,16.28,16.26,16.27,47200.0,15.8501,15.8598,15.8404,15.8501,47200.0
2011-01-06 14:30:00,16.27,16.27,16.26,16.26,36500.0,15.8501,15.8501,15.8404,15.8404,36500.0
2011-01-06 14:35:00,16.26,16.28,16.26,16.27,31300.0,15.8404,15.8598,15.8404,15.8501,31300.0
2011-01-06 14:40:00,16.27,16.28,16.23,16.23,43600.0,15.8501,15.8598,15.8111,15.8111,43600.0
2011-01-06 14:45:00,16.23,16.23,16.2,16.21,105500.0,15.8111,15.8111,15.7819,15.7916,105500.0
2011-01-06 14:50:00,16.2,16.21,16.19,16.19,111600.0,15.7819,15.7916,15.7722,15.7722,111600.0
2011-01-06 14:55:00,16.2,16.23,16.19,16.2,68800.0,15.7819,15.8111,15.7722,15.7819,68800.0
2011-01-06 15:00:00,16.2,16.21,16.13,16.13,236500.0,15.7819,15.7916,15.7137,15.7137,236500.0
2011-01-06 15:05:00,16.13,16.15,16.13,16.15,40500.0,15.7137,15.7332,15.7137,15.7332,40500.0
2011-01-06 15:10:00,16.15,16.16,16.14,16.16,64100.0,15.7332,15.7429,15.7235,15.7429,64100.0
2011-01-06 15:15:00,16.16,16.16,16.13,16.13,136600.0,15.7429,15.7429,15.7137,15.7137,136600.0
2011-01-06 15:20:00,16.13,16.13,16.08,16.09,220100.0,15.7137,15.7137,15.665,15.6747,220100.0
2011-01-06 15:25:00,16.1,16.13,16.09,16.13,39800.0,15.6845,15.7137,15.6747,15.7137,39800.0
2011-01-06 15:30:00,16.13,16.17,16.12,16.15,167000.0,15.7137,15.7527,15.704,15.7332,167000.0
2011-01-06 15:35:00,16.16,16.18,16.16,16.18,103400.0,15.7429,15.7624,15.7429,15.7624,103400.0
2011-01-06 15:40:00,16.17,16.18,16.17,16.17,27000.0,15.7527,15.7624,15.7527,15.7527,27000.0
2011-01-06 15:45:00,16.18,16.21,16.17,16.21,74000.0,15.7624,15.7916,15.7527,15.7916,74000.0
2011-01-06 15:50:00,16.21,16.23,16.21,16.22,109700.0,15.7916,15.8111,15.7916,15.8014,109700.0
2011-01-06 15:55:00,16.23,16.23,16.17,16.21,197500.0,15.8111,15.8111,15.7527,15.7916,197500.0
2011-01-07 09:30:00,16.26,16.28,16.18,16.24,42400.0,15.8404,15.8598,15.7624,15.8209,42400.0
2011-01-07 09:35:00,16.23,16.26,16.15,16.19,64300.0,15.8111,15.8404,15.7332,15.7722,64300.0
2011-01-07 09:40:00,16.2,16.2,16.14,16.19,131500.0,15.7819,15.7819,15.7235,15.7722,131500.0
2011-01-07 09:45:00,16.2,16.2,16.11,16.12,112800.0,15.7819,15.7819,15.6942,15.704,112800.0
2011-01-07 09:50:00,16.12,16.18,16.09,16.18,119200.0,15.704,15.7624,15.6747,15.7624,119200.0
2011-01-07 09:55:00,16.18,16.18,16.12,16.15,66000.0,15.7624,15.7624,15.704,15.7332,66000.0
2011-01-07 10:00:00,16.15,16.16,16.15,16.15,47300.0,15.7332,15.7429,15.7332,15.7332,47300.0
2011-01-07 10:05:00,16.14,16.15,16.12,16.12,25500.0,15.7235,15.7332,15.704,15.704,25500.0
2011-01-07 10:10:00,16.13,16.17,16.13,16.16,69100.0,15.7137,15.7527,15.7137,15.7429,69100.0
2011-01-07 10:15:00,16.17,16.17,16.13,16.16,29700.0,15.7527,15.7527,15.7137,15.7429,29700.0
2011-01-07 10:20:00,16.16,16.17,16.14,16.16,47300.0,15.7429,15.7527,15.7235,15.7429,47300.0
2011-01-07 10:25:00,16.16,16.17,16.15,16.17,29700.0,15.7429,15.7527,15.7332,15.7527,29700.0
2011-01-07 10:30:00,16.17,16.17,16.15,16.16,74600.0,15.7527,15.7527,15.7332,15.7429,74600.0
2011-01-07 10:35:00,16.16,16.16,16.15,16.16,36400.0,15.7429,15.7429,15.7332,15.7429,36400.0
2011-01-07 10:40:00,16.16,16.16,16.1,16.12,117400.0,15.7429,15.7429,15.6845,15.704,117400.0
2011-01-07 10:45:00,16.11,16.12,16.09,16.11,135400.0,15.6942,15.704,15.6747,15.6942,135400.0
2011-01-07 10:50:00,16.1,16.11,16.06,16.07,205900.0,15.6845,15.6942,15.6455,15.6553,205900.0
2011-01-07 10:55:00,16.06,16.09,16.05,16.08,134500.0,15.6455,15.6747,15.6358,15.665,134500.0
2011-01-07 11:00:00,16.08,16.08,16.07,16.07,7100.0,15.665,15.665,15.6553,15.6553,7100.0
2011-01-07 11:05:00,16.07,16.08,16.03,16.03,71000.0,15.6553,15.665,15.6163,15.6163,71000.0
2011-01-07 11:10:00,16.04,16.08,16.03,16.08,34900.0,15.626,15.665,15.6163,15.665,34900.0
2011-01-07 11:15:00,16.07,16.1,16.07,16.1,22800.0,15.6553,15.6845,15.6553,15.6845,22800.0
2011-01-07 11:20:00,16.1,16.1,16.08,16.1,43200.0,15.6845,15.6845,15.665,15.6845,43200.0
2011-01-07 11:25:00,16.09,16.1,16.05,16.06,65800.0,15.6747,15.6845,15.6358,15.6455,65800.0
2011-01-07 11:30:00,16.06,16.07,16.05,16.07,25300.0,15.6455,15.6553,15.6358,15.6553,25300.0
2011-01-07 11:35:00,16.07,16.08,16.05,16.08,49000.0,15.6553,15.665,15.6358,15.665,49000.0
2011-01-07 11:40:00,16.08,16.12,16.08,16.11,31700.0,15.665,15.704,15.665,15.6942,31700.0
2011-01-07 11:45:00,16.11,16.12,16.08,16.08,39400.0,15.6942,15.704,15.665,15.665,39400.0
2011-01-07 11:50:00,16.08,16.09,16.07,16.08,31500.0,15.665,15.6747,15.6553,15.665,31500.0
2011-01-07 11:55:00,16.09,16.11,16.08,16.11,225500.0,15.6747,15.6942,15.665,15.6942,225500.0
2011-01-07 12:00:00,16.11,16.11,16.1,16.1,4200.0,15.6942,15.6942,15.6845,15.6845,4200.0
2011-01-07 12:05:00,16.1,16.11,16.08,16.08,20600.0,15.6845,15.6942,15.665,15.665,20600.0
2011-01-07 12:10:00,16.08,16.08,16.06,16.06,8700.0,15.665,15.665,15.6455,15.6455,8700.0
2011-01-07 12:15:00,16.07,16.09,16.06,16.08,23200.0,15.6553,15.6747,15.6455,15.665,23200.0
2011-01-07 12:20:00,16.08,16.08,16.07,16.07,17100.0,15.665,15.665,15.6553,15.6553,17100.0
2011-01-07 12:25:00,16.08,16.09,16.06,16.07,62400.0,15.665,15.6747,15.6455,15.6553,62400.0
2011-01-07 12:30:00,16.07,16.07,16.02,16.04,37800.0,15.6553,15.6553,15.6066,15.626,37800.0
2011-01-07 12:35:00,16.04,16.04,16.01,16.01,28900.0,15.626,15.626,15.5968,15.5968,28900.0
2011-01-07 12:40:00,16.01,16.05,16.01,16.05,40600.0,15.5968,15.6358,15.5968,15.6358,40600.0
2011-01-07 12:45:00,16.05,16.05,16.03,16.03,44200.0,15.6358,15.6358,15.6163,15.6163,44200.0
2011-01-07 12:50:00,16.03,16.04,15.97,15.98,97100.0,15.6163,15.626,15.5578,15.5676,97100.0
2011-01-07 12:55:00,15.97,16.03,15.97,16.03,36200.0,15.5578,15.6163,15.5578,15.6163,36200.0
2011-01-07 13:00:00,16.04,16.05,16.03,16.05,9500.0,15.626,15.6358,15.6163,15.6358,9500.0
2011-01-07 13:05:00,16.05,16.05,16.04,16.04,12900.0,15.6358,15.6358,15.626,15.626,12900.0
2011-01-07 13:10:00,16.05,16.05,16.01,16.02,32800.0,15.6358,15.6358,15.5968,15.6066,32800.0
2011-01-07 13:15:00,16.02,16.09,16.01,16.08,98500.0,15.6066,15.6747,15.5968,15.665,98500.0
2011-01-07 13:20:00,16.09,16.09,16.08,16.09,19300.0,15.6747,15.6747,15.665,15.6747,19300.0
2011-01-07 13:25:00,16.08,16.09,16.06,16.09,47400.0,15.665,15.6747,15.6455,15.6747,47400.0
2011-01-07 13:30:00,16.09,16.13,16.08,16.13,69100.0,15.6747,15.7137,15.665,15.7137,69100.0
2011-01-07 13:35:00,16.13,16.15,16.13,16.13,13300.0,15.7137,15.7332,15.7137,15.7137,13300.0
2011-01-07 13:40:00,16.14,16.14,16.11,16.11,22700.0,15.7235,15.7235,15.6942,15.6942,22700.0
2011-01-07 13:45:00,16.11,16.11,16.1,16.1,7000.0,15.6942,15.6942,15.6845,15.6845,7000.0
2011-01-07 13:50:00,16.1,16.1,16.07,16.08,8200.0,15.6845,15.6845,15.6553,15.665,8200.0
2011-01-07 13:55:00,16.07,16.07,16.05,16.05,15900.0,15.6553,15.6553,15.6358,15.6358,15900.0
2011-01-07 14:00:00,16.06,16.08,16.05,16.08,14000.0,15.6455,15.665,15.6358,15.665,14000.0
2011-01-07 14:05:00,16.07,16.08,16.05,16.06,8400.0,15.6553,15.665,15.6358,15.6455,8400.0
2011-01-07 14:10:00,16.05,16.06,16.05,16.05,6200.0,15.6358,15.6455,15.6358,15.6358,6200.0
2011-01-07 14:15:00,16.05,16.06,16.05,16.05,10200.0,15.6358,15.6455,15.6358,15.6358,10200.0
2011-01-07 14:20:00,16.06,16.09,16.05,16.09,16900.0,15.6455,15.6747,15.6358,15.6747,16900.0
2011-01-07 14:25:00,16.09,16.09,16.08,16.08,5400.0,15.6747,15.6747,15.665,15.665,5400.0
2011-01-07 14:30:00,16.08,16.09,16.04,16.05,45100.0,15.665,15.6747,15.626,15.6358,45100.0
2011-01-07 14:35:00,16.05,16.06,16.04,16.06,24100.0,15.6358,15.6455,15.626,15.6455,24100.0
2011-01-07 14:40:00,16.05,16.06,16.05,16.05,15900.0,15.6358,15.6455,15.6358,15.6358,15900.0
2011-01-07 14:45:00,16.06,16.07,16.05,16.06,17700.0,15.6455,15.6553,15.6358,15.6455,17700.0
2011-01-07 14:50:00,16.06,16.07,16.05,16.07,20600.0,15.6455,15.6553,15.6358,15.6553,20600.0
2011-01-07 14:55:00,16.07,16.07,16.06,16.07,8800.0,15.6553,15.6553,15.6455,15.6553,8800.0
2011-01-07 15:00:00,16.06,16.07,16.05,16.06,22100.0,15.6455,15.6553,15.6358,15.6455,22100.0
2011-01-07 15:05:00,16.05,16.06,16.05,16.05,16400.0,15.6358,15.6455,15.6358,15.6358,16400.0
2011-01-07 15:10:00,16.06,16.06,16.01,16.03,44800.0,15.6455,15.6455,15.5968,15.6163,44800.0
2011-01-07 15:15:00,16.03,16.06,16.02,16.06,30000.0,15.6163,15.6455,15.6066,15.6455,30000.0
2011-01-07 15:20:00,16.05,16.06,16.01,16.02,100400.0,15.6358,15.6455,15.5968,15.6066,100400.0
2011-01-07 15:25:00,16.01,16.02,16.0,16.01,28900.0,15.5968,15.6066,15.5871,15.5968,28900.0
2011-01-07 15:30:00,16.0,16.02,16.0,16.02,42700.0,15.5871,15.6066,15.5871,15.6066,42700.0
2011-01-07 15:35:00,16.02,16.04,16.01,16.03,33500.0,15.6066,15.626,15.5968,15.6163,33500.0
2011-01-07 15:40:00,16.04,16.04,16.03,16.03,21300.0,15.626,15.626,15.6163,15.6163,21300.0
2011-01-07 15:45:00,16.03,16.04,16.03,16.03,43500.0,15.6163,15.626,15.6163,15.6163,43500.0
2011-01-07 15:50:00,16.03,16.04,16.03,16.04,44800.0,15.6163,15.626,15.6163,15.626,44800.0
2011-01-07 15:55:00,16.03,16.06,16.03,16.06,146100.0,15.6163,15.6455,15.6163,15.6455,146100.0
2011-01-10 09:30:00,16.02,16.05,15.94,15.95,106300.0,15.6066,15.6358,15.5286,15.5384,106300.0
2011-01-10 09:35:00,15.95,15.97,15.9,15.9,51900.0,15.5384,15.5578,15.4896,15.4896,51900.0
2011-01-10 09:40:00,15.9,16.02,15.9,16.0,163300.0,15.4896,15.6066,15.4896,15.5871,163300.0
2011-01-10 09:45:00,16.0,16.02,15.94,15.95,53500.0,15.5871,15.6066,15.5286,15.5384,53500.0
2011-01-10 09:50:00,15.94,15.95,15.89,15.93,109500.0,15.5286,15.5384,15.4799,15.5189,109500.0
2011-01-10 09:55:00,15.92,15.93,15.84,15.85,125000.0,15.5091,15.5189,15.4312,15.4409,125000.0
2011-01-10 10:00:00,15.85,15.88,15.84,15.86,85500.0,15.4409,15.4702,15.4312,15.4507,85500.0
2011-01-10 10:05:00,15.85,15.97,15.85,15.97,162900.0,15.4409,15.5578,15.4409,15.5578,162900.0
2011-01-10 10:10:00,15.97,16.02,15.97,16.01,91300.0,15.5578,15.6066,15.5578,15.5968,91300.0
2011-01-10 10:15:00,16.01,16.02,15.95,15.95,100100.0,15.5968,15.6066,15.5384,15.5384,100100.0
2011-01-10 10:20:00,15.96,15.98,15.95,15.98,44100.0,15.5481,15.5676,15.5384,15.5676,44100.0
2011-01-10 10:25:00,15.98,15.99,15.97,15.99,16500.0,15.5676,15.5773,15.5578,15.5773,16500.0
2011-01-10 10:30:00,15.99,16.0,15.97,15.97,32800.0,15.5773,15.5871,15.5578,15.5578,32800.0
2011-01-10 10:35:00,15.97,15.98,15.96,15.98,27200.0,15.5578,15.5676,15.5481,15.5676,27200.0
2011-01-10 10:40:00,15.98,15.98,15.91,15.91,50800.0,15.5676,15.5676,15.4994,15.4994,50800.0
2011-01-10 10:45:00,15.9,15.93,15.9,15.92,40000.0,15.4896,15.5189,15.4896,15.5091,40000.0
2011-01-10 10:50:00,15.92,15.92,15.89,15.89,64900.0,15.5091,15.5091,15.4799,15.4799,64900.0
2011-01-10 10:55:00,15.88,15.9,15.85,15.9,98300.0,15.4702,15.4896,15.4409,15.4896,98300.0
2011-01-10 11:00:00,15.9,15.91,15.88,15.9,58700.0,15.4896,15.4994,15.4702,15.4896,58700.0
2011-01-10 11:05:00,15.9,15.9,15.88,15.9,27000.0,15.4896,15.4896,15.4702,15.4896,27000.0
2011-01-10 11:10:00,15.9,15.92,15.89,15.91,55100.0,15.4896,15.5091,15.4799,15.4994,55100.0
2011-01-10 11:15:00,15.9,15.92,15.9,15.9,51600.0,15.4896,15.5091,15.4896,15.4896,51600.0
2011-01-10 11:20:00,15.91,15.92,15.91,15.92,7100.0,15.4994,15.5091,15.4994,15.5091,7100.0
2011-01-10 11:25:00,15.91,15.92,15.91,15.92,23300.0,15.4994,15.5091,15.4994,15.5091,23300.0
2011-01-10 11:30:00,15.92,15.92,15.91,15.91,4700.0,15.5091,15.5091,15.4994,15.4994,4700.0
2011-01-10 11:35:00,15.91,15.92,15.91,15.91,22200.0,15.4994,15.5091,15.4994,15.4994,22200.0
2011-01-10 11:40:00,15.92,15.92,15.91,15.92,12900.0,15.5091,15.5091,15.4994,15.5091,12900.0
2011-01-10 11:45:00,15.92,15.92,15.91,15.92,10000.0,15.5091,15.5091,15.4994,15.5091,10000.0
2011-01-10 11:50:00,15.92,15.94,15.91,15.94,64200.0,15.5091,15.5286,15.4994,15.5286,64200.0
2011-01-10 11:55:00,15.95,15.95,15.93,15.94,69100.0,15.5384,15.5384,15.5189,15.5286,69100.0
2011-01-10 12:00:00,15.93,15.98,15.93,15.98,16300.0,15.5189,15.5676,15.5189,15.5676,16300.0
2011-01-10 12:05:00,15.98,16.0,15.96,16.0,49200.0,15.5676,15.5871,15.5481,15.5871,49200.0
2011-01-10 12:10:00,16.0,16.01,15.98,15.99,55100.0,15.5871,15.5968,15.5676,15.5773,55100.0
2011-01-10 12:15:00,15.98,15.99,15.95,15.98,46400.0,15.5676,15.5773,15.5384,15.5676,46400.0
2011-01-10 12:20:00,15.98,15.98,15.96,15.97,20700.0,15.5676,15.5676,15.5481,15.5578,20700.0
2011-01-10 12:25:00,15.98,15.99,15.98,15.98,16400.0,15.5676,15.5773,15.5676,15.5676,16400.0
2011-01-10 12:30:00,15.98,16.0,15.97,15.99,93500.0,15.5676,15.5871,15.5578,15.5773,93500.0
2011-01-10 12:35:00,16.0,16.02,15.99,16.01,43900.0,15.5871,15.6066,15.5773,15.5968,43900.0
2011-01-10 12:40:00,16.01,16.02,16.0,16.01,66500.0,15.5968,15.6066,15.5871,15.5968,66500.0
2011-01-10 12:45:00,16.01,16.03,16.0,16.03,31000.0,15.5968,15.6163,15.5871,15.6163,31000.0
2011-01-10 12:50:00,16.03,16.05,16.02,16.02,41600.0,15.6163,15.6358,15.6066,15.6066,41600.0
2011-01-10 12:55:00,16.03,16.03,16.02,16.03,5100.0,15.6163,15.6163,15.6066,15.6163,5100.0
2011-01-10 13:00:00,16.02,16.03,16.02,16.03,3200.0,15.6066,15.6163,15.6066,15.6163,3200.0
2011-01-10 13:05:00,16.03,16.05,16.02,16.03,25900.0,15.6163,15.6358,15.6066,15.6163,25900.0
2011-01-10 13:10:00,16.03,16.04,16.02,16.03,32500.0,15.6163,15.626,15.6066,15.6163,32500.0
2011-01-10 13:15:00,16.03,16.03,16.0,16.0,88600.0,15.6163,15.6163,15.5871,15.5871,88600.0
2011-01-10 13:20:00,16.0,16.01,15.99,16.0,47800.0,15.5871,15.5968,15.5773,15.5871,47800.0
2011-01-10 13:25:00,16.01,16.03,16.0,16.02,28300.0,15.5968,15.6163,15.5871,15.6066,28300.0
2011-01-10 13:30:00,16.03,16.06,16.03,16.05,24500.0,15.6163,15.6455,15.6163,15.6358,24500.0
2011-01-10 13:35:00,16.05,16.05,16.03,16.03,9100.0,15.6358,15.6358,15.6163,15.6163,9100.0
2011-01-10 13:40:00,16.03,16.05,16.02,16.03,79300.0,15.6163,15.6358,15.6066,15.6163,79300.0
2011-01-10 13:45:00,16.03,16.04,16.03,16.03,3300.0,15.6163,15.626,15.6163,15.6163,3300.0
2011-01-10 13:50:00,16.04,16.04,16.03,16.03,8100.0,15.626,15.626,15.6163,15.6163,8100.0
2011-01-10 13:55:00,16.03,16.04,16.02,16.02,11700.0,15.6163,15.626,15.6066,15.6066,11700.0
2011-01-10 14:00:00,16.02,16.03,16.01,16.01,22800.0,15.6066,15.6163,15.5968,15.5968,22800.0
2011-01-10 14:05:00,16.02,16.05,16.0,16.03,362200.0,15.6066,15.6358,15.5871,15.6163,362200.0
2011-01-10 14:10:00,16.03,16.06,16.03,16.05,34700.0,15.6163,15.6455,15.6163,15.6358,34700.0
2011-01-10 14:15:00,16.04,16.05,16.03,16.05,23200.0,15.626,15.6358,15.6163,15.6358,23200.0
2011-01-10 14:20:00,16.04,16.05,16.04,16.04,19600.0,15.626,15.6358,15.626,15.626,19600.0
2011-01-10 14:25:00,16.04,16.05,16.04,16.05,24700.0,15.626,15.6358,15.626,15.6358,24700.0
2011-01-10 14:30:00,16.04,16.06,16.04,16.06,31400.0,15.626,15.6455,15.626,15.6455,31400.0
2011-01-10 14:35:00,16.06,16.08,16.06,16.07,30400.0,15.6455,15.665,15.6455,15.6553,30400.0
2011-01-10 14:40:00,16.07,16.08,16.07,16.07,10700.0,15.6553,15.665,15.6553,15.6553,10700.0
2011-01-10 14:45:00,16.08,16.08,16.07,16.07,59400.0,15.665,15.665,15.6553,15.6553,59400.0
2011-01-10 14:50:00,16.07,16.07,16.04,16.04,101400.0,15.6553,15.6553,15.626,15.626,101400.0
2011-01-10 14:55:00,16.04,16.05,16.01,16.03,80600.0,15.626,15.6358,15.5968,15.6163,80600.0
2011-01-10 15:00:00,16.02,16.05,16.02,16.04,74600.0,15.6066,15.6358,15.6066,15.626,74600.0
2011-01-10 15:05:00,16.04,16.07,16.04,16.04,99600.0,15.626,15.6553,15.626,15.626,99600.0
2011-01-10 15:10:00,16.05,16.06,16.04,16.04,124400.0,15.6358,15.6455,15.626,15.626,124400.0
2011-01-10 15:15:00,16.04,16.04,15.99,16.0,407900.0,15.626,15.626,15.5773,15.5871,407900.0
2011-01-10 15:20:00,16.01,16.02,16.0,16.0,255500.0,15.5968,15.6066,15.5871,15.5871,255500.0
2011-01-10 15:25:00,16.01,16.05,15.99,16.01,196600.0,15.5968,15.6358,15.5773,15.5968,196600.0
2011-01-10 15:30:00,16.0,16.02,15.99,16.01,125700.0,15.5871,15.6066,15.5773,15.5968,125700.0
2011-01-10 15:35:00,16.01,16.02,16.01,16.01,33300.0,15.5968,15.6066,15.5968,15.5968,33300.0
2011-01-10 15:40:00,16.02,16.02,16.01,16.01,127100.0,15.6066,15.6066,15.5968,15.5968,127100.0
2011-01-10 15:45:00,16.01,16.02,16.01,16.01,53100.0,15.5968,15.6066,15.5968,15.5968,53100.0
2011-01-10 15:50:00,16.01,16.02,16.0,16.01,151800.0,15.5968,15.6066,15.5871,15.5968,151800.0
2011-01-10 15:55:00,16.01,16.02,16.0,16.01,300400.0,15.5968,15.6066,15.5871,15.5968,300400.0
2011-01-11 09:30:00,16.16,16.16,16.05,16.08,107700.0,15.7429,15.7429,15.6358,15.665,107700.0
2011-01-11 09:35:00,16.08,16.08,16.03,16.04,52400.0,15.665,15.665,15.6163,15.626,52400.0
2011-01-11 09:40:00,16.05,16.08,16.03,16.06,40800.0,15.6358,15.665,15.6163,15.6455,40800.0
2011-01-11 09:45:00,16.05,16.1,15.99,15.99,128700.0,15.6358,15.6845,15.5773,15.5773,128700.0
2011-01-11 09:50:00,15.99,16.01,15.97,15.99,81000.0,15.5773,15.5968,15.5578,15.5773,81000.0
2011-01-11 09:55:00,16.0,16.0,15.98,15.98,242900.0,15.5871,15.5871,15.5676,15.5676,242900.0
2011-01-11 10:00:00,15.99,16.0,15.96,15.98,97100.0,15.5773,15.5871,15.5481,15.5676,97100.0
2011-01-11 10:05:00,15.98,15.99,15.95,15.97,233300.0,15.5676,15.5773,15.5384,15.5578,233300.0
2011-01-11 10:10:00,15.96,15.97,15.85,15.86,202600.0,15.5481,15.5578,15.4409,15.4507,202600.0
2011-01-11 10:15:00,15.84,15.85,15.78,15.79,184900.0,15.4312,15.4409,15.3727,15.3825,184900.0
2011-01-11 10:20:00,15.79,15.83,15.77,15.83,73500.0,15.3825,15.4215,15.363,15.4215,73500.0
2011-01-11 10:25:00,15.83,15.84,15.82,15.84,47000.0,15.4215,15.4312,15.4117,15.4312,47000.0
2011-01-11 10:30:00,15.84,15.84,15.76,15.77,179400.0,15.4312,15.4312,15.3533,15.363,179400.0
2011-01-11 10:35:00,15.78,15.81,15.77,15.81,28500.0,15.3727,15.402,15.363,15.402,28500.0
2011-01-11 10:40:00,15.81,15.82,15.8,15.82,33000.0,15.402,15.4117,15.3922,15.4117,33000.0
2011-01-11 10:45:00,15.82,15.86,15.82,15.85,29200.0,15.4117,15.4507,15.4117,15.4409,29200.0
2011-01-11 10:50:00,15.85,15.88,15.84,15.88,15100.0,15.4409,15.4702,15.4312,15.4702,15100.0
2011-01-11 10:55:00,15.88,15.92,15.88,15.92,17100.0,15.4702,15.5091,15.4702,15.5091,17100.0
2011-01-11 11:00:00,15.92,15.95,15.92,15.95,34300.0,15.5091,15.5384,15.5091,15.5384,34300.0
2011-01-11 11:05:00,15.95,15.95,15.92,15.93,40400.0,15.5384,15.5384,15.5091,15.5189,40400.0
2011-01-11 11:10:00,15.93,15.94,15.9,15.92,60500.0,15.5189,15.5286,15.4896,15.5091,60500.0
2011-01-11 11:15:00,15.92,15.92,15.89,15.89,60000.0,15.5091,15.5091,15.4799,15.4799,60000.0
2011-01-11 11:20:00,15.89,15.9,15.89,15.9,13500.0,15.4799,15.4896,15.4799,15.4896,13500.0
2011-01-11 11:25:00,15.89,15.9,15.89,15.9,7900.0,15.4799,15.4896,15.4799,15.4896,7900.0
2011-01-11 11:30:00,15.89,15.91,15.89,15.91,40100.0,15.4799,15.4994,15.4799,15.4994,40100.0
2011-01-11 11:35:00,15.91,15.92,15.89,15.9,119400.0,15.4994,15.5091,15.4799,15.4896,119400.0
2011-01-11 11:40:00,15.9,15.91,15.89,15.9,38600.0,15.4896,15.4994,15.4799,15.4896,38600.0
2011-01-11 11:45:00,15.91,15.92,15.9,15.91,55500.0,15.4994,15.5091,15.4896,15.4994,55500.0
2011-01-11 11:50:00,15.9,15.92,15.89,15.89,57600.0,15.4896,15.5091,15.4799,15.4799,57600.0
2011-01-11 11:55:00,15.89,15.9,15.87,15.87,36200.0,15.4799,15.4896,15.4604,15.4604,36200.0
2011-01-11 12:00:00,15.87,15.87,15.83,15.84,78000.0,15.4604,15.4604,15.4215,15.4312,78000.0
2011-01-11 12:05:00,15.84,15.88,15.83,15.88,27600.0,15.4312,15.4702,15.4215,15.4702,27600.0
2011-01-11 12:10:00,15.87,15.89,15.87,15.89,19500.0,15.4604,15.4799,15.4604,15.4799,19500.0
2011-01-11 12:15:00,15.88,15.9,15.88,15.9,20500.0,15.4702,15.4896,15.4702,15.4896,20500.0
2011-01-11 12:20:00,15.89,15.92,15.89,15.92,41200.0,15.4799,15.5091,15.4799,15.5091,41200.0
2011-01-11 12:25:00,15.92,15.93,15.9,15.9,73300.0,15.5091,15.5189,15.4896,15.4896,73300.0
2011-01-11 12:30:00,15.9,15.9,15.89,15.9,5800.0,15.4896,15.4896,15.4799,15.4896,5800.0
2011-01-11 12:35:00,15.9,15.9,15.89,15.89,11600.0,15.4896,15.4896,15.4799,15.4799,11600.0
2011-01-11 12:40:00,15.9,15.9,15.89,15.9,17500.0,15.4896,15.4896,15.4799,15.4896,17500.0
2011-01-11 12:45:00,15.9,15.9,15.89,15.9,11500.0,15.4896,15.4896,15.4799,15.4896,11500.0
2011-01-11 12:50:00,15.9,15.93,15.9,15.93,55000.0,15.4896,15.5189,15.4896,15.5189,55000.0
2011-01-11 12:55:00,15.93,15.94,15.93,15.94,12500.0,15.5189,15.5286,15.5189,15.5286,12500.0
2011-01-11 13:00:00,15.94,15.95,15.92,15.95,53100.0,15.5286,15.5384,15.5091,15.5384,53100.0
2011-01-11 13:05:00,15.95,15.97,15.94,15.96,98600.0,15.5384,15.5578,15.5286,15.5481,98600.0
2011-01-11 13:10:00,15.95,15.96,15.93,15.95,44500.0,15.5384,15.5481,15.5189,15.5384,44500.0
2011-01-11 13:15:00,15.94,15.95,15.93,15.95,20500.0,15.5286,15.5384,15.5189,15.5384,20500.0
2011-01-11 13:20:00,15.94,15.96,15.93,15.94,28500.0,15.5286,15.5481,15.5189,15.5286,28500.0
2011-01-11 13:25:00,15.95,15.95,15.94,15.95,5600.0,15.5384,15.5384,15.5286,15.5384,5600.0
2011-01-11 13:30:00,15.94,15.99,15.94,15.99,35800.0,15.5286,15.5773,15.5286,15.5773,35800.0
2011-01-11 13:35:00,15.99,15.99,15.98,15.99,13000.0,15.5773,15.5773,15.5676,15.5773,13000.0
2011-01-11 13:40:00,15.99,15.99,15.98,15.99,16100.0,15.5773,15.5773,15.5676,15.5773,16100.0
2011-01-11 13:45:00,15.98,15.99,15.98,15.99,26800.0,15.5676,15.5773,15.5676,15.5773,26800.0
2011-01-11 13:50:00,15.99,16.0,15.98,15.99,94500.0,15.5773,15.5871,15.5676,15.5773,94500.0
2011-01-11 13:55:00,16.0,16.0,15.95,15.97,83000.0,15.5871,15.5871,15.5384,15.5578,83000.0
2011-01-11 14:00:00,15.96,15.97,15.94,15.95,51500.0,15.5481,15.5578,15.5286,15.5384,51500.0
2011-01-11 14:05:00,15.95,15.97,15.94,15.97,56400.0,15.5384,15.5578,15.5286,15.5578,56400.0
2011-01-11 14:10:00,15.98,16.0,15.97,16.0,32300.0,15.5676,15.5871,15.5578,15.5871,32300.0
2011-01-11 14:15:00,15.99,15.99,15.98,15.98,42100.0,15.5773,15.5773,15.5676,15.5676,42100.0
2011-01-11 14:20:00,15.99,15.99,15.98,15.99,12800.0,15.5773,15.5773,15.5676,15.5773,12800.0
2011-01-11 14:25:00,15.98,16.0,15.97,15.99,29900.0,15.5676,15.5871,15.5578,15.5773,29900.0
2011-01-11 14:30:00,15.99,15.99,15.97,15.98,36300.0,15.5773,15.5773,15.5578,15.5676,36300.0
2011-01-11 14:35:00,15.98,15.99,15.97,15.98,16500.0,15.5676,15.5773,15.5578,15.5676,16500.0
2011-01-11 14:40:00,15.98,15.99,15.97,15.99,37200.0,15.5676,15.5773,15.5578,15.5773,37200.0
2011-01-11 14:45:00,15.99,16.0,15.98,16.0,113900.0,15.5773,15.5871,15.5676,15.5871,113900.0
2011-01-11 14:50:00,15.99,16.0,15.97,15.97,23600.0,15.5773,15.5871,15.5578,15.5578,23600.0
2011-01-11 14:55:00,15.98,16.0,15.97,15.99,65000.0,15.5676,15.5871,15.5578,15.5773,65000.0
2011-01-11 15:00:00,16.0,16.0,15.98,16.0,40400.0,15.5871,15.5871,15.5676,15.5871,40400.0
2011-01-11 15:05:00,16.0,16.0,15.98,15.99,53600.0,15.5871,15.5871,15.5676,15.5773,53600.0
2011-01-11 15:10:00,15.99,16.0,15.97,15.97,78800.0,15.5773,15.5871,15.5578,15.5578,78800.0
2011-01-11 15:15:00,15.97,15.98,15.97,15.98,54900.0,15.5578,15.5676,15.5578,15.5676,54900.0
2011-01-11 15:20:00,15.97,15.98,15.96,15.98,72800.0,15.5578,15.5676,15.5481,15.5676,72800.0
2011-01-11 15:25:00,15.98,15.99,15.97,15.98,26100.0,15.5676,15.5773,15.5578,15.5676,26100.0
2011-01-11 15:30:00,15.98,15.98,15.96,15.97,62200.0,15.5676,15.5676,15.5481,15.5578,62200.0
2011-01-11 15:35:00,15.98,15.99,15.97,15.99,62900.0,15.5676,15.5773,15.5578,15.5773,62900.0
2011-01-11 15:40:00,15.98,15.99,15.98,15.99,43900.0,15.5676,15.5773,15.5676,15.5773,43900.0
2011-01-11 15:45:00,15.98,15.99,15.97,15.97,75100.0,15.5676,15.5773,15.5578,15.5578,75100.0
2011-01-11 15:50:00,15.98,15.99,15.96,15.99,221600.0,15.5676,15.5773,15.5481,15.5773,221600.0
2011-01-11 15:55:00,15.99,16.0,15.98,15.99,79800.0,15.5773,15.5871,15.5676,15.5773,79800.0
2011-01-12 09:30:00,16.07,16.09,16.01,16.01,45500.0,15.6553,15.6747,15.5968,15.5968,45500.0
2011-01-12 09:35:00,16.02,16.08,16.01,16.03,42800.0,15.6066,15.665,15.5968,15.6163,42800.0
2011-01-12 09:40:00,16.04,16.08,16.0,16.02,85800.0,15.626,15.665,15.5871,15.6066,85800.0
2011-01-12 09:45:00,16.02,16.04,15.99,16.02,101400.0,15.6066,15.626,15.5773,15.6066,101400.0
2011-01-12 09:50:00,16.01,16.02,16.0,16.0,55000.0,15.5968,15.6066,15.5871,15.5871,55000.0
2011-01-12 09:55:00,16.0,16.01,15.99,16.0,57600.0,15.5871,15.5968,15.5773,15.5871,57600.0
2011-01-12 10:00:00,16.0,16.0,15.98,15.99,108300.0,15.5871,15.5871,15.5676,15.5773,108300.0
2011-01-12 10:05:00,15.98,15.98,15.96,15.96,138300.0,15.5676,15.5676,15.5481,15.5481,138300.0
2011-01-12 10:10:00,15.97,15.97,15.95,15.96,60800.0,15.5578,15.5578,15.5384,15.5481,60800.0
2011-01-12 10:15:00,15.96,15.96,15.93,15.94,186400.0,15.5481,15.5481,15.5189,15.5286,186400.0
2011-01-12 10:20:00,15.94,15.95,15.92,15.95,129900.0,15.5286,15.5384,15.5091,15.5384,129900.0
2011-01-12 10:25:00,15.95,15.96,15.94,15.95,206400.0,15.5384,15.5481,15.5286,15.5384,206400.0
2011-01-12 10:30:00,15.95,16.0,15.94,15.98,279300.0,15.5384,15.5871,15.5286,15.5676,279300.0
2011-01-12 10:35:00,15.98,16.0,15.98,15.99,216000.0,15.5676,15.5871,15.5676,15.5773,216000.0
2011-01-12 10:40:00,15.99,16.0,15.98,15.99,157100.0,15.5773,15.5871,15.5676,15.5773,157100.0
2011-01-12 10:45:00,16.0,16.02,15.98,16.01,131300.0,15.5871,15.6066,15.5676,15.5968,131300.0
2011-01-12 10:50:00,16.01,16.05,16.01,16.02,87400.0,15.5968,15.6358,15.5968,15.6066,87400.0
2011-01-12 10:55:00,16.02,16.03,16.01,16.02,44500.0,15.6066,15.6163,15.5968,15.6066,44500.0
2011-01-12 11:00:00,16.02,16.03,16.0,16.0,35300.0,15.6066,15.6163,15.5871,15.5871,35300.0
2011-01-12 11:05:00,16.0,16.01,15.99,15.99,62300.0,15.5871,15.5968,15.5773,15.5773,62300.0
2011-01-12 11:10:00,15.99,16.0,15.99,15.99,16800.0,15.5773,15.5871,15.5773,15.5773,16800.0
2011-01-12 11:15:00,15.99,16.0,15.99,15.99,18600.0,15.5773,15.5871,15.5773,15.5773,18600.0
2011-01-12 11:20:00,15.99,16.02,15.99,16.0,120200.0,15.5773,15.6066,15.5773,15.5871,120200.0
2011-01-12 11:25:00,16.0,16.01,15.98,16.0,41500.0,15.5871,15.5968,15.5676,15.5871,41500.0
2011-01-12 11:30:00,16.0,16.01,15.99,15.99,27600.0,15.5871,15.5968,15.5773,15.5773,27600.0
2011-01-12 11:35:00,15.99,16.0,15.98,15.98,79700.0,15.5773,15.5871,15.5676,15.5676,79700.0
2011-01-12 11:40:00,15.98,15.99,15.98,15.99,15600.0,15.5676,15.5773,15.5676,15.5773,15600.0
2011-01-12 11:45:00,15.98,15.99,15.98,15.99,8400.0,15.5676,15.5773,15.5676,15.5773,8400.0
2011-01-12 11:50:00,15.99,15.99,15.98,15.98,13000.0,15.5773,15.5773,15.5676,15.5676,13000.0
2011-01-12 11:55:00,15.98,15.99,15.98,15.98,131100.0,15.5676,15.5773,15.5676,15.5676,131100.0
2011-01-12 12:00:00,15.98,15.99,15.98,15.98,40900.0,15.5676,15.5773,15.5676,15.5676,40900.0
2011-01-12 12:05:00,15.98,15.99,15.97,15.98,73600.0,15.5676,15.5773,15.5578,15.5676,73600.0
2011-01-12 12:10:00,15.98,15.99,15.98,15.98,106400.0,15.5676,15.5773,15.5676,15.5676,106400.0
2011-01-12 12:15:00,15.98,16.04,15.98,16.04,159100.0,15.5676,15.626,15.5676,15.626,159100.0
2011-01-12 12:20:00,16.04,16.04,16.01,16.01,53400.0,15.626,15.626,15.5968,15.5968,53400.0
2011-01-12 12:25:00,16.01,16.02,16.0,16.02,123700.0,15.5968,15.6066,15.5871,15.6066,123700.0
2011-01-12 12:30:00,16.01,16.02,16.01,16.01,18300.0,15.5968,15.6066,15.5968,15.5968,18300.0
2011-01-12 12:35:00,16.02,16.02,16.0,16.01,24800.0,15.6066,15.6066,15.5871,15.5968,24800.0
2011-01-12 12:40:00,16.01,16.02,16.0,16.0,35900.0,15.5968,15.6066,15.5871,15.5871,35900.0
2011-01-12 12:45:00,16.0,16.01,16.0,16.01,9500.0,15.5871,15.5968,15.5871,15.5968,9500.0
2011-01-12 12:50:00,16.01,16.01,16.0,16.0,6100.0,15.5968,15.5968,15.5871,15.5871,6100.0
2011-01-12 12:55:00,16.01,16.01,15.98,16.01,105000.0,15.5968,15.5968,15.5676,15.5968,105000.0
2011-01-12 13:00:00,16.01,16.01,16.0,16.01,16600.0,15.5968,15.5968,15.5871,15.5968,16600.0
2011-01-12 13:05:00,16.01,16.01,16.0,16.0,10500.0,15.5968,15.5968,15.5871,15.5871,10500.0
2011-01-12 13:10:00,16.0,16.01,15.99,16.0,70000.0,15.5871,15.5968,15.5773,15.5871,70000.0
2011-01-12 13:15:00,16.0,16.01,15.99,16.0,94800.0,15.5871,15.5968,15.5773,15.5871,94800.0
2011-01-12 13:20:00,16.0,16.01,16.0,16.01,98000.0,15.5871,15.5968,15.5871,15.5968,98000.0
2011-01-12 13:25:00,16.0,16.01,15.99,16.0,55000.0,15.5871,15.5968,15.5773,15.5871,55000.0
2011-01-12 13:30:00,16.0,16.01,15.99,16.01,48400.0,15.5871,15.5968,15.5773,15.5968,48400.0
2011-01-12 13:35:00,16.01,16.03,16.0,16.03,30000.0,15.5968,15.6163,15.5871,15.6163,30000.0
2011-01-12 13:40:00,16.03,16.06,16.02,16.06,43000.0,15.6163,15.6455,15.6066,15.6455,43000.0
2011-01-12 13:45:00,16.06,16.06,16.04,16.05,73600.0,15.6455,15.6455,15.626,15.6358,73600.0
2011-01-12 13:50:00,16.05,16.05,16.04,16.05,45800.0,15.6358,15.6358,15.626,15.6358,45800.0
2011-01-12 13:55:00,16.05,16.07,16.04,16.04,49700.0,15.6358,15.6553,15.626,15.626,49700.0
2011-01-12 14:00:00,16.05,16.05,16.02,16.02,77500.0,15.6358,15.6358,15.6066,15.6066,77500.0
2011-01-12 14:05:00,16.02,16.03,16.01,16.01,28700.0,15.6066,15.6163,15.5968,15.5968,28700.0
2011-01-12 14:10:00,16.01,16.02,16.0,16.0,19800.0,15.5968,15.6066,15.5871,15.5871,19800.0
2011-01-12 14:15:00,16.01,16.01,15.99,16.01,51400.0,15.5968,15.5968,15.5773,15.5968,51400.0
2011-01-12 14:20:00,16.0,16.01,15.99,16.0,105400.0,15.5871,15.5968,15.5773,15.5871,105400.0
2011-01-12 14:25:00,16.0,16.01,16.0,16.0,100800.0,15.5871,15.5968,15.5871,15.5871,100800.0
2011-01-12 14:30:00,16.0,16.01,15.99,16.0,131800.0,15.5871,15.5968,15.5773,15.5871,131800.0
2011-01-12 14:35:00,16.0,16.01,16.0,16.0,136900.0,15.5871,15.5968,15.5871,15.5871,136900.0
2011-01-12 14:40:00,16.01,16.07,16.0,16.06,92300.0,15.5968,15.6553,15.5871,15.6455,92300.0
2011-01-12 14:45:00,16.07,16.07,16.05,16.06,43700.0,15.6553,15.6553,15.6358,15.6455,43700.0
2011-01-12 14:50:00,16.06,16.08,16.05,16.08,79300.0,15.6455,15.665,15.6358,15.665,79300.0
2011-01-12 14:55:00,16.08,16.11,16.07,16.1,71800.0,15.665,15.6942,15.6553,15.6845,71800.0
2011-01-12 15:00:00,16.1,16.11,16.07,16.07,127000.0,15.6845,15.6942,15.6553,15.6553,127000.0
2011-01-12 15:05:00,16.07,16.08,16.07,16.07,49400.0,15.6553,15.665,15.6553,15.6553,49400.0
2011-01-12 15:10:00,16.07,16.08,16.03,16.04,87000.0,15.6553,15.665,15.6163,15.626,87000.0
2011-01-12 15:15:00,16.04,16.05,16.02,16.05,309800.0,15.626,15.6358,15.6066,15.6358,309800.0
2011-01-12 15:20:00,16.04,16.05,16.04,16.05,37800.0,15.626,15.6358,15.626,15.6358,37800.0
2011-01-12 15:25:00,16.04,16.05,16.02,16.02,100300.0,15.626,15.6358,15.6066,15.6066,100300.0
2011-01-12 15:30:00,16.02,16.04,16.02,16.04,66200.0,15.6066,15.626,15.6066,15.626,66200.0
2011-01-12 15:35:00,16.03,16.05,16.02,16.04,102300.0,15.6163,15.6358,15.6066,15.626,102300.0
2011-01-12 15:40:00,16.04,16.05,16.03,16.05,70900.0,15.626,15.6358,15.6163,15.6358,70900.0
2011-01-12 15:45:00,16.05,16.05,16.02,16.03,134600.0,15.6358,15.6358,15.6066,15.6163,134600.0
2011-01-12 15:50:00,16.03,16.04,16.02,16.03,283900.0,15.6163,15.626,15.6066,15.6163,283900.0
2011-01-12 15:55:00,16.03,16.04,16.02,16.03,258400.0,15.6163,15.626,15.6066,15.6163,258400.0
2011-01-13 09:30:00,16.02,16.06,15.92,15.98,70000.0,15.6066,15.6455,15.5091,15.5676,70000.0
2011-01-13 09:35:00,15.98,16.04,15.97,16.03,166300.0,15.5676,15.626,15.5578,15.6163,166300.0
2011-01-13 09:40:00,16.03,16.15,16.02,16.15,111500.0,15.6163,15.7332,15.6066,15.7332,111500.0
2011-01-13 09:45:00,16.15,16.16,16.13,16.14,98900.0,15.7332,15.7429,15.7137,15.7235,98900.0
2011-01-13 09:50:00,16.13,16.14,16.1,16.12,89800.0,15.7137,15.7235,15.6845,15.704,89800.0
2011-01-13 09:55:00,16.12,16.15,16.11,16.14,50300.0,15.704,15.7332,15.6942,15.7235,50300.0
2011-01-13 10:00:00,16.13,16.14,16.09,16.09,90300.0,15.7137,15.7235,15.6747,15.6747,90300.0
2011-01-13 10:05:00,16.09,16.12,16.05,16.12,69000.0,15.6747,15.704,15.6358,15.704,69000.0
2011-01-13 10:10:00,16.12,16.13,16.08,16.1,66800.0,15.704,15.7137,15.665,15.6845,66800.0
2011-01-13 10:15:00,16.1,16.11,16.07,16.07,39700.0,15.6845,15.6942,15.6553,15.6553,39700.0
2011-01-13 10:20:00,16.07,16.1,16.06,16.1,63100.0,15.6553,15.6845,15.6455,15.6845,63100.0
2011-01-13 10:25:00,16.11,16.11,16.09,16.09,138900.0,15.6942,15.6942,15.6747,15.6747,138900.0
2011-01-13 10:30:00,16.09,16.11,16.09,16.1,43500.0,15.6747,15.6942,15.6747,15.6845,43500.0
2011-01-13 10:35:00,16.1,16.11,16.08,16.08,36800.0,15.6845,15.6942,15.665,15.665,36800.0
2011-01-13 10:40:00,16.08,16.08,16.02,16.04,155200.0,15.665,15.665,15.6066,15.626,155200.0
2011-01-13 10:45:00,16.05,16.07,16.04,16.05,144900.0,15.6358,15.6553,15.626,15.6358,144900.0
2011-01-13 10:50:00,16.06,16.06,16.04,16.04,26100.0,15.6455,15.6455,15.626,15.626,26100.0
2011-01-13 10:55:00,16.05,16.09,16.04,16.06,44800.0,15.6358,15.6747,15.626,15.6455,44800.0
2011-01-13 11:00:00,16.06,16.09,16.03,16.03,71800.0,15.6455,15.6747,15.6163,15.6163,71800.0
2011-01-13 11:05:00,16.03,16.06,16.02,16.04,153900.0,15.6163,15.6455,15.6066,15.626,153900.0
2011-01-13 11:10:00,16.05,16.06,16.03,16.06,43000.0,15.6358,15.6455,15.6163,15.6455,43000.0
2011-01-13 11:15:00,16.06,16.09,16.05,16.06,23900.0,15.6455,15.6747,15.6358,15.6455,23900.0
2011-01-13 11:20:00,16.06,16.07,16.05,16.05,18500.0,15.6455,15.6553,15.6358,15.6358,18500.0
2011-01-13 11:25:00,16.05,16.05,16.04,16.04,20900.0,15.6358,15.6358,15.626,15.626,20900.0
2011-01-13 11:30:00,16.04,16.08,16.03,16.08,73000.0,15.626,15.665,15.6163,15.665,73000.0
2011-01-13 11:35:00,16.08,16.12,16.08,16.11,48700.0,15.665,15.704,15.665,15.6942,48700.0
2011-01-13 11:40:00,16.11,16.12,16.09,16.09,28500.0,15.6942,15.704,15.6747,15.6747,28500.0
2011-01-13 11:45:00,16.09,16.1,16.09,16.09,9900.0,15.6747,15.6845,15.6747,15.6747,9900.0
2011-01-13 11:50:00,16.09,16.1,16.06,16.08,116500.0,15.6747,15.6845,15.6455,15.665,116500.0
2011-01-13 11:55:00,16.07,16.08,16.03,16.03,36800.0,15.6553,15.665,15.6163,15.6163,36800.0
2011-01-13 12:00:00,16.04,16.06,16.03,16.06,51100.0,15.626,15.6455,15.6163,15.6455,51100.0
2011-01-13 12:05:00,16.05,16.07,16.04,16.06,126300.0,15.6358,15.6553,15.626,15.6455,126300.0
2011-01-13 12:10:00,16.06,16.07,16.05,16.06,34500.0,15.6455,15.6553,15.6358,15.6455,34500.0
2011-01-13 12:15:00,16.06,16.07,16.06,16.07,11800.0,15.6455,15.6553,15.6455,15.6553,11800.0
2011-01-13 12:20:00,16.06,16.07,16.06,16.06,12100.0,15.6455,15.6553,15.6455,15.6455,12100.0
2011-01-13 12:25:00,16.06,16.07,16.06,16.06,9000.0,15.6455,15.6553,15.6455,15.6455,9000.0
2011-01-13 12:30:00,16.06,16.06,16.05,16.05,37900.0,15.6455,15.6455,15.6358,15.6358,37900.0
2011-01-13 12:35:00,16.05,16.06,16.04,16.04,15600.0,15.6358,15.6455,15.626,15.626,15600.0
2011-01-13 12:40:00,16.04,16.08,16.04,16.07,36500.0,15.626,15.665,15.626,15.6553,36500.0
2011-01-13 12:45:00,16.07,16.08,16.07,16.07,9200.0,15.6553,15.665,15.6553,15.6553,9200.0
2011-01-13 12:50:00,16.07,16.08,16.07,16.08,9100.0,15.6553,15.665,15.6553,15.665,9100.0
2011-01-13 12:55:00,16.08,16.1,16.07,16.09,33100.0,15.665,15.6845,15.6553,15.6747,33100.0
2011-01-13 13:00:00,16.09,16.09,16.06,16.07,31600.0,15.6747,15.6747,15.6455,15.6553,31600.0
2011-01-13 13:05:00,16.06,16.07,16.06,16.06,14900.0,15.6455,15.6553,15.6455,15.6455,14900.0
2011-01-13 13:10:00,16.06,16.1,16.06,16.09,38200.0,15.6455,15.6845,15.6455,15.6747,38200.0
2011-01-13 13:15:00,16.09,16.1,16.09,16.09,9400.0,15.6747,15.6845,15.6747,15.6747,9400.0
2011-01-13 13:20:00,16.09,16.1,16.09,16.09,7500.0,15.6747,15.6845,15.6747,15.6747,7500.0
2011-01-13 13:25:00,16.09,16.09,16.08,16.08,12600.0,15.6747,15.6747,15.665,15.665,12600.0
2011-01-13 13:30:00,16.08,16.09,16.07,16.07,16000.0,15.665,15.6747,15.6553,15.6553,16000.0
2011-01-13 13:35:00,16.07,16.07,16.06,16.06,16300.0,15.6553,15.6553,15.6455,15.6455,16300.0
2011-01-13 13:40:00,16.06,16.1,16.05,16.09,168300.0,15.6455,15.6845,15.6358,15.6747,168300.0
2011-01-13 13:45:00,16.1,16.1,16.09,16.09,8400.0,15.6845,15.6845,15.6747,15.6747,8400.0
2011-01-13 13:50:00,16.09,16.09,16.06,16.07,138800.0,15.6747,15.6747,15.6455,15.6553,138800.0
2011-01-13 13:55:00,16.07,16.08,16.05,16.06,79100.0,15.6553,15.665,15.6358,15.6455,79100.0
2011-01-13 14:00:00,16.06,16.08,16.06,16.06,27900.0,15.6455,15.665,15.6455,15.6455,27900.0
2011-01-13 14:05:00,16.06,16.09,16.06,16.08,56100.0,15.6455,15.6747,15.6455,15.665,56100.0
2011-01-13 14:10:00,16.07,16.08,16.04,16.05,47000.0,15.6553,15.665,15.626,15.6358,47000.0
2011-01-13 14:15:00,16.05,16.06,16.05,16.06,11600.0,15.6358,15.6455,15.6358,15.6455,11600.0
2011-01-13 14:20:00,16.05,16.07,16.04,16.06,63900.0,15.6358,15.6553,15.626,15.6455,63900.0
2011-01-13 14:25:00,16.06,16.07,16.05,16.07,62900.0,15.6455,15.6553,15.6358,15.6553,62900.0
2011-01-13 14:30:00,16.07,16.07,16.03,16.03,144000.0,15.6553,15.6553,15.6163,15.6163,144000.0
2011-01-13 14:35:00,16.03,16.05,16.02,16.04,39500.0,15.6163,15.6358,15.6066,15.626,39500.0
2011-01-13 14:40:00,16.04,16.05,16.04,16.04,9800.0,15.626,15.6358,15.626,15.626,9800.0
2011-01-13 14:45:00,16.04,16.04,16.03,16.03,27500.0,15.626,15.626,15.6163,15.6163,27500.0
2011-01-13 14:50:00,16.03,16.04,16.01,16.03,60900.0,15.6163,15.626,15.5968,15.6163,60900.0
2011-01-13 14:55:00,16.02,16.03,15.99,16.01,246700.0,15.6066,15.6163,15.5773,15.5968,246700.0
2011-01-13 15:00:00,16.01,16.03,16.0,16.01,57600.0,15.5968,15.6163,15.5871,15.5968,57600.0
2011-01-13 15:05:00,16.01,16.03,16.0,16.03,79400.0,15.5968,15.6163,15.5871,15.6163,79400.0
2011-01-13 15:10:00,16.02,16.04,16.02,16.03,29300.0,15.6066,15.626,15.6066,15.6163,29300.0
2011-01-13 15:15:00,16.03,16.04,16.02,16.02,60600.0,15.6163,15.626,15.6066,15.6066,60600.0
2011-01-13 15:20:00,16.02,16.03,16.01,16.01,79300.0,15.6066,15.6163,15.5968,15.5968,79300.0
2011-01-13 15:25:00,16.01,16.04,15.99,16.0,322700.0,15.5968,15.626,15.5773,15.5871,322700.0
2011-01-13 15:30:00,15.99,16.01,15.98,15.98,242200.0,15.5773,15.5968,15.5676,15.5676,242200.0
2011-01-13 15:35:00,15.98,16.01,15.98,16.0,105100.0,15.5676,15.5968,15.5676,15.5871,105100.0
2011-01-13 15:40:00,16.0,16.06,16.0,16.05,128500.0,15.5871,15.6455,15.5871,15.6358,128500.0
2011-01-13 15:45:00,16.04,16.05,16.0,16.0,113400.0,15.626,15.6358,15.5871,15.5871,113400.0
2011-01-13 15:50:00,16.01,16.03,16.0,16.02,96500.0,15.5968,15.6163,15.5871,15.6066,96500.0
2011-01-13 15:55:00,16.02,16.04,16.01,16.04,182300.0,15.6066,15.626,15.5968,15.626,182300.0
2011-01-14 09:30:00,15.97,15.99,15.85,15.92,226700.0,15.5578,15.5773,15.4409,15.5091,226700.0
2011-01-14 09:35:00,15.92,15.94,15.87,15.92,64400.0,15.5091,15.5286,15.4604,15.5091,64400.0
2011-01-14 09:40:00,15.91,15.92,15.83,15.84,86700.0,15.4994,15.5091,15.4215,15.4312,86700.0
2011-01-14 09:45:00,15.84,15.87,15.82,15.86,124800.0,15.4312,15.4604,15.4117,15.4507,124800.0
2011-01-14 09:50:00,15.86,15.88,15.81,15.82,154900.0,15.4507,15.4702,15.402,15.4117,154900.0
2011-01-14 09:55:00,15.82,15.83,15.79,15.82,141000.0,15.4117,15.4215,15.3825,15.4117,141000.0
2011-01-14 10:00:00,15.83,15.91,15.78,15.79,226300.0,15.4215,15.4994,15.3727,15.3825,226300.0
2011-01-14 10:05:00,15.79,15.8,15.75,15.79,449800.0,15.3825,15.3922,15.3435,15.3825,449800.0
2011-01-14 10:10:00,15.79,15.8,15.74,15.74,204800.0,15.3825,15.3922,15.3338,15.3338,204800.0
2011-01-14 10:15:00,15.75,15.75,15.68,15.71,558900.0,15.3435,15.3435,15.2753,15.3046,558900.0
2011-01-14 10:20:00,15.71,15.71,15.68,15.68,98600.0,15.3046,15.3046,15.2753,15.2753,98600.0
2011-01-14 10:25:00,15.68,15.69,15.62,15.63,262000.0,15.2753,15.2851,15.2169,15.2266,262000.0
2011-01-14 10:30:00,15.63,15.63,15.5,15.53,661000.0,15.2266,15.2266,15.1,15.1292,661000.0
2011-01-14 10:35:00,15.53,15.56,15.52,15.55,139700.0,15.1292,15.1584,15.1195,15.1487,139700.0
2011-01-14 10:40:00,15.55,15.59,15.55,15.57,197500.0,15.1487,15.1876,15.1487,15.1682,197500.0
2011-01-14 10:45:00,15.57,15.61,15.57,15.61,49500.0,15.1682,15.2071,15.1682,15.2071,49500.0
2011-01-14 10:50:00,15.61,15.63,15.6,15.61,78800.0,15.2071,15.2266,15.1974,15.2071,78800.0
2011-01-14 10:55:00,15.61,15.65,15.61,15.64,64800.0,15.2071,15.2461,15.2071,15.2364,64800.0
2011-01-14 11:00:00,15.64,15.66,15.63,15.66,39000.0,15.2364,15.2558,15.2266,15.2558,39000.0
2011-01-14 11:05:00,15.66,15.66,15.62,15.63,277900.0,15.2558,15.2558,15.2169,15.2266,277900.0
2011-01-14 11:10:00,15.63,15.63,15.59,15.63,125400.0,15.2266,15.2266,15.1876,15.2266,125400.0
2011-01-14 11:15:00,15.63,15.64,15.62,15.63,32100.0,15.2266,15.2364,15.2169,15.2266,32100.0
2011-01-14 11:20:00,15.62,15.63,15.62,15.63,32700.0,15.2169,15.2266,15.2169,15.2266,32700.0
2011-01-14 11:25:00,15.62,15.63,15.62,15.63,65700.0,15.2169,15.2266,15.2169,15.2266,65700.0
2011-01-14 11:30:00,15.62,15.63,15.59,15.61,406100.0,15.2169,15.2266,15.1876,15.2071,406100.0
2011-01-14 11:35:00,15.61,15.61,15.57,15.57,378900.0,15.2071,15.2071,15.1682,15.1682,378900.0
2011-01-14 11:40:00,15.58,15.61,15.55,15.61,153800.0,15.1779,15.2071,15.1487,15.2071,153800.0
2011-01-14 11:45:00,15.61,15.63,15.6,15.62,22300.0,15.2071,15.2266,15.1974,15.2169,22300.0
2011-01-14 11:50:00,15.63,15.63,15.58,15.59,102100.0,15.2266,15.2266,15.1779,15.1876,102100.0
2011-01-14 11:55:00,15.59,15.62,15.59,15.62,28100.0,15.1876,15.2169,15.1876,15.2169,28100.0
2011-01-14 12:00:00,15.61,15.65,15.61,15.65,40800.0,15.2071,15.2461,15.2071,15.2461,40800.0
2011-01-14 12:05:00,15.65,15.66,15.64,15.65,35600.0,15.2461,15.2558,15.2364,15.2461,35600.0
2011-01-14 12:10:00,15.65,15.68,15.64,15.68,32400.0,15.2461,15.2753,15.2364,15.2753,32400.0
2011-01-14 12:15:00,15.68,15.68,15.66,15.67,26600.0,15.2753,15.2753,15.2558,15.2656,26600.0
2011-01-14 12:20:00,15.66,15.72,15.66,15.72,59500.0,15.2558,15.3143,15.2558,15.3143,59500.0
2011-01-14 12:25:00,15.72,15.72,15.67,15.67,70500.0,15.3143,15.3143,15.2656,15.2656,70500.0
2011-01-14 12:30:00,15.68,15.73,15.67,15.73,70000.0,15.2753,15.324,15.2656,15.324,70000.0
2011-01-14 12:35:00,15.72,15.75,15.72,15.74,31800.0,15.3143,15.3435,15.3143,15.3338,31800.0
2011-01-14 12:40:00,15.74,15.76,15.74,15.76,19900.0,15.3338,15.3533,15.3338,15.3533,19900.0
2011-01-14 12:45:00,15.75,15.76,15.75,15.75,10300.0,15.3435,15.3533,15.3435,15.3435,10300.0
2011-01-14 12:50:00,15.76,15.79,15.74,15.78,100400.0,15.3533,15.3825,15.3338,15.3727,100400.0
2011-01-14 12:55:00,15.78,15.78,15.77,15.78,15700.0,15.3727,15.3727,15.363,15.3727,15700.0
2011-01-14 13:00:00,15.78,15.78,15.76,15.78,54300.0,15.3727,15.3727,15.3533,15.3727,54300.0
2011-01-14 13:05:00,15.79,15.8,15.78,15.79,67000.0,15.3825,15.3922,15.3727,15.3825,67000.0
2011-01-14 13:10:00,15.79,15.8,15.78,15.79,23600.0,15.3825,15.3922,15.3727,15.3825,23600.0
2011-01-14 13:15:00,15.78,15.79,15.76,15.77,51600.0,15.3727,15.3825,15.3533,15.363,51600.0
2011-01-14 13:20:00,15.76,15.78,15.76,15.78,24700.0,15.3533,15.3727,15.3533,15.3727,24700.0
2011-01-14 13:25:00,15.77,15.79,15.77,15.79,19900.0,15.363,15.3825,15.363,15.3825,19900.0
2011-01-14 13:30:00,15.78,15.79,15.78,15.78,16400.0,15.3727,15.3825,15.3727,15.3727,16400.0
2011-01-14 13:35:00,15.79,15.79,15.78,15.79,17500.0,15.3825,15.3825,15.3727,15.3825,17500.0
2011-01-14 13:40:00,15.79,15.79,15.77,15.78,27000.0,15.3825,15.3825,15.363,15.3727,27000.0
2011-01-14 13:45:00,15.77,15.78,15.77,15.78,27400.0,15.363,15.3727,15.363,15.3727,27400.0
2011-01-14 13:50:00,15.78,15.79,15.77,15.79,33600.0,15.3727,15.3825,15.363,15.3825,33600.0
2011-01-14 13:55:00,15.79,15.82,15.78,15.81,106000.0,15.3825,15.4117,15.3727,15.402,106000.0
2011-01-14 14:00:00,15.81,15.83,15.81,15.81,78900.0,15.402,15.4215,15.402,15.402,78900.0
2011-01-14 14:05:00,15.81,15.87,15.81,15.87,299100.0,15.402,15.4604,15.402,15.4604,299100.0
2011-01-14 14:10:00,15.87,15.87,15.86,15.87,13700.0,15.4604,15.4604,15.4507,15.4604,13700.0
2011-01-14 14:15:00,15.87,15.87,15.86,15.87,16400.0,15.4604,15.4604,15.4507,15.4604,16400.0
2011-01-14 14:20:00,15.86,15.87,15.86,15.87,59400.0,15.4507,15.4604,15.4507,15.4604,59400.0
2011-01-14 14:25:00,15.87,15.87,15.86,15.87,19800.0,15.4604,15.4604,15.4507,15.4604,19800.0
2011-01-14 14:30:00,15.87,15.87,15.86,15.86,19100.0,15.4604,15.4604,15.4507,15.4507,19100.0
2011-01-14 14:35:00,15.86,15.87,15.86,15.86,17000.0,15.4507,15.4604,15.4507,15.4507,17000.0
2011-01-14 14:40:00,15.87,15.87,15.86,15.87,48200.0,15.4604,15.4604,15.4507,15.4604,48200.0
2011-01-14 14:45:00,15.87,15.87,15.86,15.86,62300.0,15.4604,15.4604,15.4507,15.4507,62300.0
2011-01-14 14:50:00,15.87,15.89,15.86,15.87,70900.0,15.4604,15.4799,15.4507,15.4604,70900.0
2011-01-14 14:55:00,15.88,15.88,15.85,15.88,164700.0,15.4702,15.4702,15.4409,15.4702,164700.0
2011-01-14 15:00:00,15.88,15.88,15.87,15.88,148900.0,15.4702,15.4702,15.4604,15.4702,148900.0
2011-01-14 15:05:00,15.88,15.89,15.87,15.89,17300.0,15.4702,15.4799,15.4604,15.4799,17300.0
2011-01-14 15:10:00,15.88,15.89,15.88,15.89,45700.0,15.4702,15.4799,15.4702,15.4799,45700.0
2011-01-14 15:15:00,15.89,15.92,15.88,15.92,52600.0,15.4799,15.5091,15.4702,15.5091,52600.0
2011-01-14 15:20:00,15.92,15.92,15.89,15.9,92900.0,15.5091,15.5091,15.4799,15.4896,92900.0
2011-01-14 15:25:00,15.89,15.91,15.89,15.91,67700.0,15.4799,15.4994,15.4799,15.4994,67700.0
2011-01-14 15:30:00,15.91,15.94,15.9,15.93,153500.0,15.4994,15.5286,15.4896,15.5189,153500.0
2011-01-14 15:35:00,15.92,15.95,15.92,15.93,88500.0,15.5091,15.5384,15.5091,15.5189,88500.0
2011-01-14 15:40:00,15.93,15.94,15.92,15.93,64600.0,15.5189,15.5286,15.5091,15.5189,64600.0
2011-01-14 15:45:00,15.93,15.97,15.92,15.96,242500.0,15.5189,15.5578,15.5091,15.5481,242500.0
2011-01-14 15:50:00,15.96,15.96,15.94,15.95,65700.0,15.5481,15.5481,15.5286,15.5384,65700.0
2011-01-14 15:55:00,15.94,15.95,15.94,15.95,194900.0,15.5286,15.5384,15.5286,15.5384,194900.0
2011-01-18 09:30:00,15.9,16.1,15.89,16.05,120800.0,15.4896,15.6845,15.4799,15.6358,120800.0
2011-01-18 09:35:00,16.05,16.09,16.03,16.05,78000.0,15.6358,15.6747,15.6163,15.6358,78000.0
2011-01-18 09:40:00,16.05,16.08,16.0,16.03,143300.0,15.6358,15.665,15.5871,15.6163,143300.0
2011-01-18 09:45:00,16.02,16.03,15.97,15.98,76200.0,15.6066,15.6163,15.5578,15.5676,76200.0
2011-01-18 09:50:00,15.97,16.0,15.94,15.98,206600.0,15.5578,15.5871,15.5286,15.5676,206600.0
2011-01-18 09:55:00,15.98,16.02,15.98,16.0,52500.0,15.5676,15.6066,15.5676,15.5871,52500.0
2011-01-18 10:00:00,15.99,16.07,15.99,16.07,67000.0,15.5773,15.6553,15.5773,15.6553,67000.0
2011-01-18 10:05:00,16.06,16.07,16.04,16.04,30500.0,15.6455,15.6553,15.626,15.626,30500.0
2011-01-18 10:10:00,16.05,16.07,16.03,16.05,31500.0,15.6358,15.6553,15.6163,15.6358,31500.0
2011-01-18 10:15:00,16.06,16.06,16.04,16.05,16200.0,15.6455,15.6455,15.626,15.6358,16200.0
2011-01-18 10:20:00,16.05,16.06,16.04,16.05,28700.0,15.6358,15.6455,15.626,15.6358,28700.0
2011-01-18 10:25:00,16.04,16.06,16.04,16.04,17400.0,15.626,15.6455,15.626,15.626,17400.0
2011-01-18 10:30:00,16.05,16.05,16.01,16.02,21000.0,15.6358,15.6358,15.5968,15.6066,21000.0
2011-01-18 10:35:00,16.01,16.02,16.01,16.01,28000.0,15.5968,15.6066,15.5968,15.5968,28000.0
2011-01-18 10:40:00,16.01,16.02,16.0,16.01,128200.0,15.5968,15.6066,15.5871,15.5968,128200.0
2011-01-18 10:45:00,16.01,16.03,15.99,16.0,201700.0,15.5968,15.6163,15.5773,15.5871,201700.0
2011-01-18 10:50:00,16.01,16.02,16.0,16.02,91400.0,15.5968,15.6066,15.5871,15.6066,91400.0
2011-01-18 10:55:00,16.02,16.02,16.0,16.01,20400.0,15.6066,15.6066,15.5871,15.5968,20400.0
2011-01-18 11:00:00,16.0,16.04,16.0,16.04,52800.0,15.5871,15.626,15.5871,15.626,52800.0
2011-01-18 11:05:00,16.04,16.04,16.03,16.04,21700.0,15.626,15.626,15.6163,15.626,21700.0
2011-01-18 11:10:00,16.04,16.06,16.03,16.04,93300.0,15.626,15.6455,15.6163,15.626,93300.0
2011-01-18 11:15:00,16.05,16.06,16.04,16.06,54200.0,15.6358,15.6455,15.626,15.6455,54200.0
2011-01-18 11:20:00,16.06,16.09,16.05,16.08,35100.0,15.6455,15.6747,15.6358,15.665,35100.0
2011-01-18 11:25:00,16.09,16.09,16.07,16.07,16000.0,15.6747,15.6747,15.6553,15.6553,16000.0
2011-01-18 11:30:00,16.07,16.08,16.04,16.04,30300.0,15.6553,15.665,15.626,15.626,30300.0
2011-01-18 11:35:00,16.04,16.04,16.03,16.03,23000.0,15.626,15.626,15.6163,15.6163,23000.0
2011-01-18 11:40:00,16.04,16.04,16.01,16.01,15800.0,15.626,15.626,15.5968,15.5968,15800.0
2011-01-18 11:45:00,16.01,16.02,16.01,16.01,12500.0,15.5968,15.6066,15.5968,15.5968,12500.0
2011-01-18 11:50:00,16.01,16.07,16.01,16.06,111500.0,15.5968,15.6553,15.5968,15.6455,111500.0
2011-01-18 11:55:00,16.06,16.07,16.03,16.04,59000.0,15.6455,15.6553,15.6163,15.626,59000.0
2011-01-18 12:00:00,16.04,16.06,16.04,16.05,80700.0,15.626,15.6455,15.626,15.6358,80700.0
2011-01-18 12:05:00,16.06,16.06,16.05,16.05,2800.0,15.6455,15.6455,15.6358,15.6358,2800.0
2011-01-18 12:10:00,16.05,16.06,16.02,16.02,20300.0,15.6358,15.6455,15.6066,15.6066,20300.0
2011-01-18 12:15:00,16.02,16.02,15.99,15.99,85000.0,15.6066,15.6066,15.5773,15.5773,85000.0
2011-01-18 12:20:00,15.99,16.0,15.99,16.0,16900.0,15.5773,15.5871,15.5773,15.5871,16900.0
2011-01-18 12:25:00,15.99,16.0,15.98,15.98,52000.0,15.5773,15.5871,15.5676,15.5676,52000.0
2011-01-18 12:30:00,15.98,15.99,15.98,15.98,14100.0,15.5676,15.5773,15.5676,15.5676,14100.0
2011-01-18 12:35:00,15.98,16.0,15.98,15.99,117100.0,15.5676,15.5871,15.5676,15.5773,117100.0
2011-01-18 12:40:00,15.99,16.0,15.98,15.99,32600.0,15.5773,15.5871,15.5676,15.5773,32600.0
2011-01-18 12:45:00,15.99,16.0,15.99,15.99,7000.0,15.5773,15.5871,15.5773,15.5773,7000.0
2011-01-18 12:50:00,15.99,16.0,15.99,15.99,3300.0,15.5773,15.5871,15.5773,15.5773,3300.0
2011-01-18 12:55:00,16.0,16.0,15.99,15.99,21400.0,15.5871,15.5871,15.5773,15.5773,21400.0
2011-01-18 13:00:00,16.0,16.0,15.99,15.99,19200.0,15.5871,15.5871,15.5773,15.5773,19200.0
2011-01-18 13:05:00,16.0,16.0,15.99,16.0,13400.0,15.5871,15.5871,15.5773,15.5871,13400.0
2011-01-18 13:10:00,16.0,16.0,15.99,15.99,13000.0,15.5871,15.5871,15.5773,15.5773,13000.0
2011-01-18 13:15:00,15.99,16.0,15.99,15.99,5300.0,15.5773,15.5871,15.5773,15.5773,5300.0
2011-01-18 13:20:00,16.0,16.0,15.99,16.0,15200.0,15.5871,15.5871,15.5773,15.5871,15200.0
2011-01-18 13:25:00,16.0,16.0,15.99,15.99,5300.0,15.5871,15.5871,15.5773,15.5773,5300.0
2011-01-18 13:30:00,15.99,16.0,15.99,16.0,17800.0,15.5773,15.5871,15.5773,15.5871,17800.0
2011-01-18 13:35:00,15.99,16.0,15.99,15.99,45100.0,15.5773,15.5871,15.5773,15.5773,45100.0
2011-01-18 13:40:00,16.0,16.0,15.99,15.99,5800.0,15.5871,15.5871,15.5773,15.5773,5800.0
2011-01-18 13:45:00,16.0,16.0,15.99,16.0,16400.0,15.5871,15.5871,15.5773,15.5871,16400.0
2011-01-18 13:50:00,15.99,16.0,15.99,16.0,8300.0,15.5773,15.5871,15.5773,15.5871,8300.0
2011-01-18 13:55:00,15.99,16.0,15.99,15.99,31400.0,15.5773,15.5871,15.5773,15.5773,31400.0
2011-01-18 14:00:00,15.99,15.99,15.98,15.98,57000.0,15.5773,15.5773,15.5676,15.5676,57000.0
2011-01-18 14:05:00,15.98,15.99,15.98,15.99,22300.0,15.5676,15.5773,15.5676,15.5773,22300.0
2011-01-18 14:10:00,15.98,15.99,15.98,15.98,6300.0,15.5676,15.5773,15.5676,15.5676,6300.0
2011-01-18 14:15:00,15.98,15.99,15.98,15.98,8700.0,15.5676,15.5773,15.5676,15.5676,8700.0
2011-01-18 14:20:00,15.99,15.99,15.98,15.99,9100.0,15.5773,15.5773,15.5676,15.5773,9100.0
2011-01-18 14:25:00,15.99,15.99,15.98,15.99,8100.0,15.5773,15.5773,15.5676,15.5773,8100.0
2011-01-18 14:30:00,15.98,15.99,15.98,15.99,20300.0,15.5676,15.5773,15.5676,15.5773,20300.0
2011-01-18 14:35:00,15.99,15.99,15.98,15.98,11000.0,15.5773,15.5773,15.5676,15.5676,11000.0
2011-01-18 14:40:00,15.99,15.99,15.98,15.98,5700.0,15.5773,15.5773,15.5676,15.5676,5700.0
2011-01-18 14:45:00,15.98,15.99,15.98,15.99,4800.0,15.5676,15.5773,15.5676,15.5773,4800.0
2011-01-18 14:50:00,15.98,15.99,15.98,15.98,4500.0,15.5676,15.5773,15.5676,15.5676,4500.0
2011-01-18 14:55:00,15.98,15.99,15.98,15.99,11300.0,15.5676,15.5773,15.5676,15.5773,11300.0
2011-01-18 15:00:00,15.98,15.99,15.98,15.99,24900.0,15.5676,15.5773,15.5676,15.5773,24900.0
2011-01-18 15:05:00,15.98,15.99,15.98,15.98,11400.0,15.5676,15.5773,15.5676,15.5676,11400.0
2011-01-18 15:10:00,15.98,15.99,15.98,15.98,80800.0,15.5676,15.5773,15.5676,15.5676,80800.0
2011-01-18 15:15:00,15.99,16.03,15.98,16.02,350400.0,15.5773,15.6163,15.5676,15.6066,350400.0
2011-01-18 15:20:00,16.02,16.03,15.99,15.99,139400.0,15.6066,15.6163,15.5773,15.5773,139400.0
2011-01-18 15:25:00,15.99,16.0,15.98,15.99,77000.0,15.5773,15.5871,15.5676,15.5773,77000.0
2011-01-18 15:30:00,15.99,16.0,15.98,15.99,88100.0,15.5773,15.5871,15.5676,15.5773,88100.0
2011-01-18 15:35:00,15.99,16.01,15.99,15.99,177800.0,15.5773,15.5968,15.5773,15.5773,177800.0
2011-01-18 15:40:00,15.99,16.0,15.99,15.99,47400.0,15.5773,15.5871,15.5773,15.5773,47400.0
2011-01-18 15:45:00,16.0,16.0,15.99,15.99,56000.0,15.5871,15.5871,15.5773,15.5773,56000.0
2011-01-18 15:50:00,16.0,16.0,15.99,15.99,79200.0,15.5871,15.5871,15.5773,15.5773,79200.0
2011-01-18 15:55:00,15.99,16.01,15.99,15.99,473500.0,15.5773,15.5968,15.5773,15.5773,473500.0
2011-01-19 09:30:00,15.92,15.99,15.91,15.95,59100.0,15.5091,15.5773,15.4994,15.5384,59100.0
2011-01-19 09:35:00,15.95,16.03,15.92,16.03,90800.0,15.5384,15.6163,15.5091,15.6163,90800.0
2011-01-19 09:40:00,16.02,16.05,16.0,16.04,90700.0,15.6066,15.6358,15.5871,15.626,90700.0
2011-01-19 09:45:00,16.03,16.07,16.02,16.05,68900.0,15.6163,15.6553,15.6066,15.6358,68900.0
2011-01-19 09:50:00,16.06,16.07,16.04,16.05,158500.0,15.6455,15.6553,15.626,15.6358,158500.0
2011-01-19 09:55:00,16.05,16.06,16.0,16.02,182400.0,15.6358,15.6455,15.5871,15.6066,182400.0
2011-01-19 10:00:00,16.02,16.02,16.0,16.0,34100.0,15.6066,15.6066,15.5871,15.5871,34100.0
2011-01-19 10:05:00,16.0,16.05,16.0,16.05,129800.0,15.5871,15.6358,15.5871,15.6358,129800.0
2011-01-19 10:10:00,16.05,16.05,16.03,16.04,32700.0,15.6358,15.6358,15.6163,15.626,32700.0
2011-01-19 10:15:00,16.03,16.04,16.01,16.01,18900.0,15.6163,15.626,15.5968,15.5968,18900.0
2011-01-19 10:20:00,16.01,16.02,15.97,15.98,35400.0,15.5968,15.6066,15.5578,15.5676,35400.0
2011-01-19 10:25:00,15.97,15.98,15.97,15.97,11500.0,15.5578,15.5676,15.5578,15.5578,11500.0
2011-01-19 10:30:00,15.98,16.03,15.97,16.03,75500.0,15.5676,15.6163,15.5578,15.6163,75500.0
2011-01-19 10:35:00,16.03,16.03,15.99,16.0,212000.0,15.6163,15.6163,15.5773,15.5871,212000.0
2011-01-19 10:40:00,16.0,16.0,15.97,15.98,142900.0,15.5871,15.5871,15.5578,15.5676,142900.0
2011-01-19 10:45:00,15.99,15.99,15.96,15.97,47500.0,15.5773,15.5773,15.5481,15.5578,47500.0
2011-01-19 10:50:00,15.96,15.97,15.95,15.97,209800.0,15.5481,15.5578,15.5384,15.5578,209800.0
2011-01-19 10:55:00,15.97,15.97,15.96,15.97,10400.0,15.5578,15.5578,15.5481,15.5578,10400.0
2011-01-19 11:00:00,15.97,15.97,15.96,15.97,6900.0,15.5578,15.5578,15.5481,15.5578,6900.0
2011-01-19 11:05:00,15.97,15.97,15.96,15.97,23800.0,15.5578,15.5578,15.5481,15.5578,23800.0
2011-01-19 11:10:00,15.96,15.97,15.95,15.96,59800.0,15.5481,15.5578,15.5384,15.5481,59800.0
2011-01-19 11:15:00,15.95,15.96,15.94,15.94,83500.0,15.5384,15.5481,15.5286,15.5286,83500.0
2011-01-19 11:20:00,15.93,15.94,15.93,15.94,6300.0,15.5189,15.5286,15.5189,15.5286,6300.0
2011-01-19 11:25:00,15.93,15.94,15.9,15.92,62400.0,15.5189,15.5286,15.4896,15.5091,62400.0
2011-01-19 11:30:00,15.91,15.92,15.9,15.9,40300.0,15.4994,15.5091,15.4896,15.4896,40300.0
2011-01-19 11:35:00,15.9,15.91,15.9,15.91,22000.0,15.4896,15.4994,15.4896,15.4994,22000.0
2011-01-19 11:40:00,15.91,15.93,15.89,15.93,156900.0,15.4994,15.5189,15.4799,15.5189,156900.0
2011-01-19 11:45:00,15.92,15.98,15.92,15.98,66500.0,15.5091,15.5676,15.5091,15.5676,66500.0
2011-01-19 11:50:00,15.97,15.98,15.97,15.97,30800.0,15.5578,15.5676,15.5578,15.5578,30800.0
2011-01-19 11:55:00,15.98,15.98,15.95,15.97,28800.0,15.5676,15.5676,15.5384,15.5578,28800.0
2011-01-19 12:00:00,15.96,15.97,15.96,15.97,5100.0,15.5481,15.5578,15.5481,15.5578,5100.0
2011-01-19 12:05:00,15.96,15.97,15.95,15.96,15500.0,15.5481,15.5578,15.5384,15.5481,15500.0
2011-01-19 12:10:00,15.97,15.98,15.95,15.98,41400.0,15.5578,15.5676,15.5384,15.5676,41400.0
2011-01-19 12:15:00,15.97,15.98,15.96,15.97,15500.0,15.5578,15.5676,15.5481,15.5578,15500.0
2011-01-19 12:20:00,15.97,15.98,15.96,15.98,10400.0,15.5578,15.5676,15.5481,15.5676,10400.0
2011-01-19 12:25:00,15.97,15.98,15.97,15.98,1400.0,15.5578,15.5676,15.5578,15.5676,1400.0
2011-01-19 12:30:00,15.98,15.98,15.96,15.97,43600.0,15.5676,15.5676,15.5481,15.5578,43600.0
2011-01-19 12:35:00,15.98,15.98,15.96,15.96,31300.0,15.5676,15.5676,15.5481,15.5481,31300.0
2011-01-19 12:40:00,15.97,15.97,15.96,15.97,12100.0,15.5578,15.5578,15.5481,15.5578,12100.0
2011-01-19 12:45:00,15.97,15.97,15.96,15.97,8600.0,15.5578,15.5578,15.5481,15.5578,8600.0
2011-01-19 12:50:00,15.97,15.97,15.95,15.95,18600.0,15.5578,15.5578,15.5384,15.5384,18600.0
2011-01-19 12:55:00,15.95,15.96,15.95,15.95,16800.0,15.5384,15.5481,15.5384,15.5384,16800.0
2011-01-19 13:00:00,15.96,15.97,15.95,15.96,30300.0,15.5481,15.5578,15.5384,15.5481,30300.0
2011-01-19 13:05:00,15.97,15.98,15.96,15.98,102300.0,15.5578,15.5676,15.5481,15.5676,102300.0
2011-01-19 13:10:00,15.97,15.98,15.96,15.97,61800.0,15.5578,15.5676,15.5481,15.5578,61800.0
2011-01-19 13:15:00,15.97,15.97,15.96,15.97,3900.0,15.5578,15.5578,15.5481,15.5578,3900.0
2011-01-19 13:20:00,15.97,15.97,15.94,15.96,31100.0,15.5578,15.5578,15.5286,15.5481,31100.0
2011-01-19 13:25:00,15.96,15.97,15.96,15.96,20600.0,15.5481,15.5578,15.5481,15.5481,20600.0
2011-01-19 13:30:00,15.97,15.97,15.95,15.97,25000.0,15.5578,15.5578,15.5384,15.5578,25000.0
2011-01-19 13:35:00,15.97,15.97,15.94,15.95,94700.0,15.5578,15.5578,15.5286,15.5384,94700.0
2011-01-19 13:40:00,15.94,15.95,15.94,15.94,13700.0,15.5286,15.5384,15.5286,15.5286,13700.0
2011-01-19 13:45:00,15.94,15.95,15.94,15.94,9500.0,15.5286,15.5384,15.5286,15.5286,9500.0
2011-01-19 13:50:00,15.94,15.95,15.94,15.94,10900.0,15.5286,15.5384,15.5286,15.5286,10900.0
2011-01-19 13:55:00,15.95,15.95,15.94,15.94,17000.0,15.5384,15.5384,15.5286,15.5286,17000.0
2011-01-19 14:00:00,15.94,15.94,15.92,15.93,54600.0,15.5286,15.5286,15.5091,15.5189,54600.0
2011-01-19 14:05:00,15.93,15.93,15.92,15.93,7000.0,15.5189,15.5189,15.5091,15.5189,7000.0
2011-01-19 14:10:00,15.93,15.93,15.92,15.92,26500.0,15.5189,15.5189,15.5091,15.5091,26500.0
2011-01-19 14:15:00,15.92,15.93,15.91,15.93,24100.0,15.5091,15.5189,15.4994,15.5189,24100.0
2011-01-19 14:20:00,15.93,15.93,15.91,15.91,42400.0,15.5189,15.5189,15.4994,15.4994,42400.0
2011-01-19 14:25:00,15.92,15.92,15.91,15.91,11400.0,15.5091,15.5091,15.4994,15.4994,11400.0
2011-01-19 14:30:00,15.91,15.92,15.9,15.9,34000.0,15.4994,15.5091,15.4896,15.4896,34000.0
2011-01-19 14:35:00,15.9,15.91,15.9,15.91,32000.0,15.4896,15.4994,15.4896,15.4994,32000.0
2011-01-19 14:40:00,15.9,15.92,15.9,15.92,105300.0,15.4896,15.5091,15.4896,15.5091,105300.0
2011-01-19 14:45:00,15.92,15.93,15.91,15.92,49100.0,15.5091,15.5189,15.4994,15.5091,49100.0
2011-01-19 14:50:00,15.92,15.93,15.88,15.88,38600.0,15.5091,15.5189,15.4702,15.4702,38600.0
2011-01-19 14:55:00,15.88,15.89,15.85,15.86,75300.0,15.4702,15.4799,15.4409,15.4507,75300.0
2011-01-19 15:00:00,15.86,15.89,15.86,15.88,33400.0,15.4507,15.4799,15.4507,15.4702,33400.0
2011-01-19 15:05:00,15.89,15.89,15.86,15.86,38100.0,15.4799,15.4799,15.4507,15.4507,38100.0
2011-01-19 15:10:00,15.86,15.87,15.83,15.83,42500.0,15.4507,15.4604,15.4215,15.4215,42500.0
2011-01-19 15:15:00,15.83,15.84,15.82,15.83,80700.0,15.4215,15.4312,15.4117,15.4215,80700.0
2011-01-19 15:20:00,15.83,15.85,15.82,15.83,157200.0,15.4215,15.4409,15.4117,15.4215,157200.0
2011-01-19 15:25:00,15.83,15.86,15.83,15.86,62400.0,15.4215,15.4507,15.4215,15.4507,62400.0
2011-01-19 15:30:00,15.85,15.86,15.82,15.82,55600.0,15.4409,15.4507,15.4117,15.4117,55600.0
2011-01-19 15:35:00,15.82,15.85,15.81,15.84,109000.0,15.4117,15.4409,15.402,15.4312,109000.0
2011-01-19 15:40:00,15.85,15.85,15.84,15.85,42100.0,15.4409,15.4409,15.4312,15.4409,42100.0
2011-01-19 15:45:00,15.85,15.85,15.83,15.83,60300.0,15.4409,15.4409,15.4215,15.4215,60300.0
2011-01-19 15:50:00,15.84,15.84,15.83,15.83,46200.0,15.4312,15.4312,15.4215,15.4215,46200.0
2011-01-19 15:55:00,15.84,15.84,15.83,15.84,194200.0,15.4312,15.4312,15.4215,15.4312,194200.0
2011-01-20 09:30:00,15.75,15.78,15.7,15.71,123600.0,15.3435,15.3727,15.2948,15.3046,123600.0
2011-01-20 09:35:00,15.72,15.83,15.71,15.83,93700.0,15.3143,15.4215,15.3046,15.4215,93700.0
2011-01-20 09:40:00,15.83,15.85,15.81,15.84,79000.0,15.4215,15.4409,15.402,15.4312,79000.0
2011-01-20 09:45:00,15.84,15.86,15.82,15.84,60100.0,15.4312,15.4507,15.4117,15.4312,60100.0
2011-01-20 09:50:00,15.83,15.83,15.8,15.83,62300.0,15.4215,15.4215,15.3922,15.4215,62300.0
2011-01-20 09:55:00,15.83,15.85,15.81,15.84,79900.0,15.4215,15.4409,15.402,15.4312,79900.0
2011-01-20 10:00:00,15.85,15.91,15.83,15.9,93200.0,15.4409,15.4994,15.4215,15.4896,93200.0
2011-01-20 10:05:00,15.9,15.9,15.86,15.86,37400.0,15.4896,15.4896,15.4507,15.4507,37400.0
2011-01-20 10:10:00,15.87,15.91,15.84,15.91,68700.0,15.4604,15.4994,15.4312,15.4994,68700.0
2011-01-20 10:15:00,15.9,15.91,15.85,15.85,34100.0,15.4896,15.4994,15.4409,15.4409,34100.0
2011-01-20 10:20:00,15.85,15.88,15.82,15.86,73400.0,15.4409,15.4702,15.4117,15.4507,73400.0
2011-01-20 10:25:00,15.85,15.85,15.82,15.82,159600.0,15.4409,15.4409,15.4117,15.4117,159600.0
2011-01-20 10:30:00,15.83,15.87,15.81,15.87,46300.0,15.4215,15.4604,15.402,15.4604,46300.0
2011-01-20 10:35:00,15.86,15.87,15.84,15.85,25300.0,15.4507,15.4604,15.4312,15.4409,25300.0
2011-01-20 10:40:00,15.84,15.85,15.8,15.82,58500.0,15.4312,15.4409,15.3922,15.4117,58500.0
2011-01-20 10:45:00,15.82,15.83,15.79,15.81,44300.0,15.4117,15.4215,15.3825,15.402,44300.0
2011-01-20 10:50:00,15.81,15.81,15.74,15.74,52000.0,15.402,15.402,15.3338,15.3338,52000.0
2011-01-20 10:55:00,15.75,15.75,15.73,15.74,8700.0,15.3435,15.3435,15.324,15.3338,8700.0
2011-01-20 11:00:00,15.74,15.74,15.72,15.72,19000.0,15.3338,15.3338,15.3143,15.3143,19000.0
2011-01-20 11:05:00,15.72,15.73,15.67,15.67,99200.0,15.3143,15.324,15.2656,15.2656,99200.0
2011-01-20 11:10:00,15.68,15.69,15.67,15.68,66800.0,15.2753,15.2851,15.2656,15.2753,66800.0
2011-01-20 11:15:00,15.69,15.69,15.68,15.68,18400.0,15.2851,15.2851,15.2753,15.2753,18400.0
2011-01-20 11:20:00,15.68,15.69,15.66,15.69,52000.0,15.2753,15.2851,15.2558,15.2851,52000.0
2011-01-20 11:25:00,15.69,15.69,15.63,15.63,43400.0,15.2851,15.2851,15.2266,15.2266,43400.0
2011-01-20 11:30:00,15.63,15.65,15.58,15.59,113700.0,15.2266,15.2461,15.1779,15.1876,113700.0
2011-01-20 11:35:00,15.6,15.6,15.58,15.6,54800.0,15.1974,15.1974,15.1779,15.1974,54800.0
2011-01-20 11:40:00,15.6,15.6,15.59,15.59,17900.0,15.1974,15.1974,15.1876,15.1876,17900.0
2011-01-20 11:45:00,15.59,15.6,15.59,15.6,48000.0,15.1876,15.1974,15.1876,15.1974,48000.0
2011-01-20 11:50:00,15.6,15.6,15.59,15.6,7200.0,15.1974,15.1974,15.1876,15.1974,7200.0
2011-01-20 11:55:00,15.59,15.64,15.59,15.64,90100.0,15.1876,15.2364,15.1876,15.2364,90100.0
2011-01-20 12:00:00,15.64,15.69,15.63,15.69,65200.0,15.2364,15.2851,15.2266,15.2851,65200.0
2011-01-20 12:05:00,15.69,15.7,15.68,15.69,17700.0,15.2851,15.2948,15.2753,15.2851,17700.0
2011-01-20 12:10:00,15.7,15.7,15.66,15.66,38100.0,15.2948,15.2948,15.2558,15.2558,38100.0
2011-01-20 12:15:00,15.66,15.7,15.66,15.7,49900.0,15.2558,15.2948,15.2558,15.2948,49900.0
2011-01-20 12:20:00,15.69,15.72,15.69,15.71,44400.0,15.2851,15.3143,15.2851,15.3046,44400.0
2011-01-20 12:25:00,15.71,15.73,15.69,15.69,46800.0,15.3046,15.324,15.2851,15.2851,46800.0
2011-01-20 12:30:00,15.69,15.69,15.67,15.67,60700.0,15.2851,15.2851,15.2656,15.2656,60700.0
2011-01-20 12:35:00,15.67,15.68,15.67,15.67,3500.0,15.2656,15.2753,15.2656,15.2656,3500.0
2011-01-20 12:40:00,15.68,15.68,15.67,15.68,21000.0,15.2753,15.2753,15.2656,15.2753,21000.0
2011-01-20 12:45:00,15.68,15.68,15.67,15.67,6900.0,15.2753,15.2753,15.2656,15.2656,6900.0
2011-01-20 12:50:00,15.68,15.68,15.67,15.68,20900.0,15.2753,15.2753,15.2656,15.2753,20900.0
2011-01-20 12:55:00,15.68,15.69,15.68,15.69,30400.0,15.2753,15.2851,15.2753,15.2851,30400.0
2011-01-20 13:00:00,15.69,15.69,15.67,15.67,54100.0,15.2851,15.2851,15.2656,15.2656,54100.0
2011-01-20 13:05:00,15.67,15.68,15.66,15.67,20300.0,15.2656,15.2753,15.2558,15.2656,20300.0
2011-01-20 13:10:00,15.66,15.67,15.66,15.67,7800.0,15.2558,15.2656,15.2558,15.2656,7800.0
2011-01-20 13:15:00,15.66,15.67,15.65,15.67,35800.0,15.2558,15.2656,15.2461,15.2656,35800.0
2011-01-20 13:20:00,15.67,15.67,15.64,15.65,65300.0,15.2656,15.2656,15.2364,15.2461,65300.0
2011-01-20 13:25:00,15.66,15.68,15.65,15.67,33700.0,15.2558,15.2753,15.2461,15.2656,33700.0
2011-01-20 13:30:00,15.67,15.69,15.66,15.68,28000.0,15.2656,15.2851,15.2558,15.2753,28000.0
2011-01-20 13:35:00,15.69,15.7,15.66,15.66,48800.0,15.2851,15.2948,15.2558,15.2558,48800.0
2011-01-20 13:40:00,15.66,15.68,15.66,15.68,10400.0,15.2558,15.2753,15.2558,15.2753,10400.0
2011-01-20 13:45:00,15.68,15.68,15.66,15.66,17900.0,15.2753,15.2753,15.2558,15.2558,17900.0
2011-01-20 13:50:00,15.66,15.67,15.66,15.66,15100.0,15.2558,15.2656,15.2558,15.2558,15100.0
2011-01-20 13:55:00,15.66,15.68,15.65,15.68,22300.0,15.2558,15.2753,15.2461,15.2753,22300.0
2011-01-20 14:00:00,15.67,15.7,15.67,15.67,43100.0,15.2656,15.2948,15.2656,15.2656,43100.0
2011-01-20 14:05:00,15.68,15.69,15.67,15.68,89200.0,15.2753,15.2851,15.2656,15.2753,89200.0
2011-01-20 14:10:00,15.68,15.74,15.67,15.74,94500.0,15.2753,15.3338,15.2656,15.3338,94500.0
2011-01-20 14:15:00,15.74,15.74,15.71,15.74,56200.0,15.3338,15.3338,15.3046,15.3338,56200.0
2011-01-20 14:20:00,15.73,15.74,15.72,15.73,16200.0,15.324,15.3338,15.3143,15.324,16200.0
2011-01-20 14:25:00,15.73,15.75,15.73,15.74,12500.0,15.324,15.3435,15.324,15.3338,12500.0
2011-01-20 14:30:00,15.74,15.8,15.74,15.8,67800.0,15.3338,15.3922,15.3338,15.3922,67800.0
2011-01-20 14:35:00,15.8,15.8,15.76,15.77,40900.0,15.3922,15.3922,15.3533,15.363,40900.0
2011-01-20 14:40:00,15.77,15.79,15.76,15.79,23200.0,15.363,15.3825,15.3533,15.3825,23200.0
2011-01-20 14:45:00,15.78,15.81,15.78,15.81,57800.0,15.3727,15.402,15.3727,15.402,57800.0
2011-01-20 14:50:00,15.81,15.81,15.8,15.8,18900.0,15.402,15.402,15.3922,15.3922,18900.0
2011-01-20 14:55:00,15.81,15.82,15.81,15.82,17900.0,15.402,15.4117,15.402,15.4117,17900.0
2011-01-20 15:00:00,15.82,15.82,15.8,15.81,27300.0,15.4117,15.4117,15.3922,15.402,27300.0
2011-01-20 15:05:00,15.8,15.81,15.8,15.8,14800.0,15.3922,15.402,15.3922,15.3922,14800.0
2011-01-20 15:10:00,15.81,15.83,15.8,15.83,33600.0,15.402,15.4215,15.3922,15.4215,33600.0
2011-01-20 15:15:00,15.82,15.83,15.79,15.79,45600.0,15.4117,15.4215,15.3825,15.3825,45600.0
2011-01-20 15:20:00,15.79,15.8,15.78,15.78,18100.0,15.3825,15.3922,15.3727,15.3727,18100.0
2011-01-20 15:25:00,15.78,15.79,15.75,15.75,34600.0,15.3727,15.3825,15.3435,15.3435,34600.0
2011-01-20 15:30:00,15.75,15.77,15.75,15.75,35500.0,15.3435,15.363,15.3435,15.3435,35500.0
2011-01-20 15:35:00,15.76,15.77,15.75,15.76,58400.0,15.3533,15.363,15.3435,15.3533,58400.0
2011-01-20 15:40:00,15.75,15.78,15.75,15.77,79300.0,15.3435,15.3727,15.3435,15.363,79300.0
2011-01-20 15:45:00,15.78,15.78,15.75,15.75,64000.0,15.3727,15.3727,15.3435,15.3435,64000.0
2011-01-20 15:50:00,15.75,15.76,15.75,15.76,54000.0,15.3435,15.3533,15.3435,15.3533,54000.0
2011-01-20 15:55:00,15.76,15.77,15.75,15.76,133000.0,15.3533,15.363,15.3435,15.3533,133000.0
2011-01-21 09:30:00,15.76,15.78,15.64,15.64,450700.0,15.3533,15.3727,15.2364,15.2364,450700.0
2011-01-21 09:35:00,15.64,15.64,15.55,15.57,91700.0,15.2364,15.2364,15.1487,15.1682,91700.0
2011-01-21 09:40:00,15.57,15.59,15.56,15.57,36800.0,15.1682,15.1876,15.1584,15.1682,36800.0
2011-01-21 09:45:00,15.58,15.6,15.57,15.59,40500.0,15.1779,15.1974,15.1682,15.1876,40500.0
2011-01-21 09:50:00,15.59,15.6,15.59,15.59,37800.0,15.1876,15.1974,15.1876,15.1876,37800.0
2011-01-21 09:55:00,15.59,15.6,15.55,15.55,48400.0,15.1876,15.1974,15.1487,15.1487,48400.0
2011-01-21 10:00:00,15.55,15.56,15.49,15.5,203500.0,15.1487,15.1584,15.0902,15.1,203500.0
2011-01-21 10:05:00,15.5,15.53,15.49,15.51,62000.0,15.1,15.1292,15.0902,15.1097,62000.0
2011-01-21 10:10:00,15.52,15.52,15.47,15.49,180300.0,15.1195,15.1195,15.0707,15.0902,180300.0
2011-01-21 10:15:00,15.49,15.5,15.48,15.48,153000.0,15.0902,15.1,15.0805,15.0805,153000.0
2011-01-21 10:20:00,15.49,15.49,15.44,15.44,82400.0,15.0902,15.0902,15.0415,15.0415,82400.0
2011-01-21 10:25:00,15.45,15.46,15.4,15.41,249200.0,15.0513,15.061,15.0026,15.0123,249200.0
2011-01-21 10:30:00,15.41,15.45,15.4,15.44,102400.0,15.0123,15.0513,15.0026,15.0415,102400.0
2011-01-21 10:35:00,15.44,15.45,15.41,15.44,163600.0,15.0415,15.0513,15.0123,15.0415,163600.0
2011-01-21 10:40:00,15.44,15.48,15.44,15.47,164000.0,15.0415,15.0805,15.0415,15.0707,164000.0
2011-01-21 10:45:00,15.46,15.48,15.41,15.42,195800.0,15.061,15.0805,15.0123,15.022,195800.0
2011-01-21 10:50:00,15.43,15.45,15.4,15.45,211800.0,15.0318,15.0513,15.0026,15.0513,211800.0
2011-01-21 10:55:00,15.45,15.49,15.44,15.48,33000.0,15.0513,15.0902,15.0415,15.0805,33000.0
2011-01-21 11:00:00,15.49,15.51,15.48,15.51,35000.0,15.0902,15.1097,15.0805,15.1097,35000.0
2011-01-21 11:05:00,15.51,15.52,15.5,15.51,29400.0,15.1097,15.1195,15.1,15.1097,29400.0
2011-01-21 11:10:00,15.51,15.52,15.51,15.52,26800.0,15.1097,15.1195,15.1097,15.1195,26800.0
2011-01-21 11:15:00,15.52,15.52,15.51,15.52,100800.0,15.1195,15.1195,15.1097,15.1195,100800.0
2011-01-21 11:20:00,15.52,15.54,15.51,15.54,30600.0,15.1195,15.1389,15.1097,15.1389,30600.0
2011-01-21 11:25:00,15.54,15.55,15.54,15.54,10900.0,15.1389,15.1487,15.1389,15.1389,10900.0
2011-01-21 11:30:00,15.55,15.55,15.5,15.5,84700.0,15.1487,15.1487,15.1,15.1,84700.0
2011-01-21 11:35:00,15.5,15.51,15.5,15.5,35400.0,15.1,15.1097,15.1,15.1,35400.0
2011-01-21 11:40:00,15.5,15.51,15.46,15.48,98700.0,15.1,15.1097,15.061,15.0805,98700.0
2011-01-21 11:45:00,15.48,15.49,15.42,15.44,168300.0,15.0805,15.0902,15.022,15.0415,168300.0
2011-01-21 11:50:00,15.45,15.45,15.42,15.42,16400.0,15.0513,15.0513,15.022,15.022,16400.0
2011-01-21 11:55:00,15.43,15.44,15.42,15.44,36700.0,15.0318,15.0415,15.022,15.0415,36700.0
2011-01-21 12:00:00,15.44,15.44,15.4,15.4,101200.0,15.0415,15.0415,15.0026,15.0026,101200.0
2011-01-21 12:05:00,15.4,15.41,15.38,15.4,58500.0,15.0026,15.0123,14.9831,15.0026,58500.0
2011-01-21 12:10:00,15.4,15.4,15.39,15.39,20300.0,15.0026,15.0026,14.9928,14.9928,20300.0
2011-01-21 12:15:00,15.4,15.41,15.39,15.4,73500.0,15.0026,15.0123,14.9928,15.0026,73500.0
2011-01-21 12:20:00,15.4,15.45,15.4,15.42,85200.0,15.0026,15.0513,15.0026,15.022,85200.0
2011-01-21 12:25:00,15.42,15.44,15.42,15.44,22300.0,15.022,15.0415,15.022,15.0415,22300.0
2011-01-21 12:30:00,15.44,15.46,15.43,15.45,72800.0,15.0415,15.061,15.0318,15.0513,72800.0
2011-01-21 12:35:00,15.45,15.46,15.43,15.44,19000.0,15.0513,15.061,15.0318,15.0415,19000.0
2011-01-21 12:40:00,15.43,15.43,15.38,15.39,91500.0,15.0318,15.0318,14.9831,14.9928,91500.0
2011-01-21 12:45:00,15.38,15.38,15.35,15.35,328100.0,14.9831,14.9831,14.9538,14.9538,328100.0
2011-01-21 12:50:00,15.35,15.39,15.35,15.38,37200.0,14.9538,14.9928,14.9538,14.9831,37200.0
2011-01-21 12:55:00,15.38,15.39,15.34,15.34,45200.0,14.9831,14.9928,14.9441,14.9441,45200.0
2011-01-21 13:00:00,15.35,15.35,15.31,15.33,53000.0,14.9538,14.9538,14.9149,14.9344,53000.0
2011-01-21 13:05:00,15.33,15.33,15.3,15.3,53000.0,14.9344,14.9344,14.9051,14.9051,53000.0
2011-01-21 13:10:00,15.3,15.31,15.29,15.29,82300.0,14.9051,14.9149,14.8954,14.8954,82300.0
2011-01-21 13:15:00,15.29,15.31,15.28,15.3,56200.0,14.8954,14.9149,14.8856,14.9051,56200.0
2011-01-21 13:20:00,15.3,15.3,15.26,15.27,135100.0,14.9051,14.9051,14.8662,14.8759,135100.0
2011-01-21 13:25:00,15.27,15.28,15.25,15.26,138600.0,14.8759,14.8856,14.8564,14.8662,138600.0
2011-01-21 13:30:00,15.26,15.27,15.25,15.26,63800.0,14.8662,14.8759,14.8564,14.8662,63800.0
2011-01-21 13:35:00,15.26,15.29,15.23,15.28,326500.0,14.8662,14.8954,14.8369,14.8856,326500.0
2011-01-21 13:40:00,15.29,15.3,15.2,15.21,205700.0,14.8954,14.9051,14.8077,14.8175,205700.0
2011-01-21 13:45:00,15.21,15.21,15.17,15.19,118600.0,14.8175,14.8175,14.7785,14.798,118600.0
2011-01-21 13:50:00,15.19,15.2,15.18,15.18,63400.0,14.798,14.8077,14.7882,14.7882,63400.0
2011-01-21 13:55:00,15.18,15.25,15.18,15.25,171200.0,14.7882,14.8564,14.7882,14.8564,171200.0
2011-01-21 14:00:00,15.25,15.26,15.24,15.25,92800.0,14.8564,14.8662,14.8467,14.8564,92800.0
2011-01-21 14:05:00,15.24,15.25,15.22,15.23,107700.0,14.8467,14.8564,14.8272,14.8369,107700.0
2011-01-21 14:10:00,15.23,15.28,15.23,15.27,618500.0,14.8369,14.8856,14.8369,14.8759,618500.0
2011-01-21 14:15:00,15.26,15.27,15.2,15.2,139900.0,14.8662,14.8759,14.8077,14.8077,139900.0
2011-01-21 14:20:00,15.2,15.21,15.19,15.19,45500.0,14.8077,14.8175,14.798,14.798,45500.0
2011-01-21 14:25:00,15.2,15.2,15.19,15.2,12700.0,14.8077,14.8077,14.798,14.8077,12700.0
2011-01-21 14:30:00,15.2,15.22,15.19,15.22,98800.0,14.8077,14.8272,14.798,14.8272,98800.0
2011-01-21 14:35:00,15.22,15.22,15.21,15.22,52400.0,14.8272,14.8272,14.8175,14.8272,52400.0
2011-01-21 14:40:00,15.22,15.25,15.21,15.25,69500.0,14.8272,14.8564,14.8175,14.8564,69500.0
2011-01-21 14:45:00,15.24,15.27,15.24,15.27,30500.0,14.8467,14.8759,14.8467,14.8759,30500.0
2011-01-21 14:50:00,15.26,15.27,15.26,15.27,15400.0,14.8662,14.8759,14.8662,14.8759,15400.0
2011-01-21 14:55:00,15.27,15.3,15.25,15.25,144900.0,14.8759,14.9051,14.8564,14.8564,144900.0
2011-01-21 15:00:00,15.25,15.27,15.24,15.24,66200.0,14.8564,14.8759,14.8467,14.8467,66200.0
2011-01-21 15:05:00,15.24,15.24,15.22,15.23,59800.0,14.8467,14.8467,14.8272,14.8369,59800.0
2011-01-21 15:10:00,15.22,15.25,15.22,15.24,243800.0,14.8272,14.8564,14.8272,14.8467,243800.0
2011-01-21 15:15:00,15.24,15.24,15.23,15.23,21900.0,14.8467,14.8467,14.8369,14.8369,21900.0
2011-01-21 15:20:00,15.23,15.24,15.2,15.2,146600.0,14.8369,14.8467,14.8077,14.8077,146600.0
2011-01-21 15:25:00,15.2,15.21,15.17,15.18,103300.0,14.8077,14.8175,14.7785,14.7882,103300.0
2011-01-21 15:30:00,15.18,15.19,15.16,15.16,322500.0,14.7882,14.798,14.7687,14.7687,322500.0
2011-01-21 15:35:00,15.16,15.22,15.16,15.22,474800.0,14.7687,14.8272,14.7687,14.8272,474800.0
2011-01-21 15:40:00,15.22,15.25,15.18,15.19,381500.0,14.8272,14.8564,14.7882,14.798,381500.0
2011-01-21 15:45:00,15.19,15.2,15.18,15.18,171500.0,14.798,14.8077,14.7882,14.7882,171500.0
2011-01-21 15:50:00,15.18,15.19,15.15,15.15,249100.0,14.7882,14.798,14.759,14.759,249100.0
2011-01-21 15:55:00,15.15,15.15,15.12,15.13,781900.0,14.759,14.759,14.7298,14.7395,781900.0
2011-01-24 09:30:00,15.06,15.1,15.0,15.02,180000.0,14.6713,14.7103,14.6129,14.6324,180000.0
2011-01-24 09:35:00,15.03,15.16,15.02,15.13,92200.0,14.6421,14.7687,14.6324,14.7395,92200.0
2011-01-24 09:40:00,15.14,15.18,15.11,15.15,69600.0,14.7493,14.7882,14.72,14.759,69600.0
2011-01-24 09:45:00,15.15,15.16,15.11,15.12,93400.0,14.759,14.7687,14.72,14.7298,93400.0
2011-01-24 09:50:00,15.12,15.13,15.04,15.05,98200.0,14.7298,14.7395,14.6518,14.6616,98200.0
2011-01-24 09:55:00,15.06,15.06,15.0,15.0,175400.0,14.6713,14.6713,14.6129,14.6129,175400.0
2011-01-24 10:00:00,15.0,15.04,15.0,15.02,192700.0,14.6129,14.6518,14.6129,14.6324,192700.0
2011-01-24 10:05:00,15.02,15.11,15.02,15.1,110600.0,14.6324,14.72,14.6324,14.7103,110600.0
2011-01-24 10:10:00,15.1,15.14,15.1,15.13,74300.0,14.7103,14.7493,14.7103,14.7395,74300.0
2011-01-24 10:15:00,15.13,15.16,15.11,15.14,73600.0,14.7395,14.7687,14.72,14.7493,73600.0
2011-01-24 10:20:00,15.13,15.2,15.13,15.2,23500.0,14.7395,14.8077,14.7395,14.8077,23500.0
2011-01-24 10:25:00,15.2,15.2,15.18,15.19,34700.0,14.8077,14.8077,14.7882,14.798,34700.0
2011-01-24 10:30:00,15.19,15.19,15.17,15.18,29200.0,14.798,14.798,14.7785,14.7882,29200.0
2011-01-24 10:35:00,15.18,15.19,15.16,15.19,37100.0,14.7882,14.798,14.7687,14.798,37100.0
2011-01-24 10:40:00,15.18,15.22,15.17,15.22,79800.0,14.7882,14.8272,14.7785,14.8272,79800.0
2011-01-24 10:45:00,15.22,15.23,15.19,15.2,60100.0,14.8272,14.8369,14.798,14.8077,60100.0
2011-01-24 10:50:00,15.2,15.22,15.19,15.2,59500.0,14.8077,14.8272,14.798,14.8077,59500.0
2011-01-24 10:55:00,15.2,15.22,15.2,15.22,45100.0,14.8077,14.8272,14.8077,14.8272,45100.0
2011-01-24 11:00:00,15.21,15.23,15.19,15.23,105700.0,14.8175,14.8369,14.798,14.8369,105700.0
2011-01-24 11:05:00,15.23,15.24,15.22,15.24,38100.0,14.8369,14.8467,14.8272,14.8467,38100.0
2011-01-24 11:10:00,15.23,15.25,15.23,15.24,71400.0,14.8369,14.8564,14.8369,14.8467,71400.0
2011-01-24 11:15:00,15.23,15.24,15.2,15.21,76600.0,14.8369,14.8467,14.8077,14.8175,76600.0
2011-01-24 11:20:00,15.21,15.21,15.19,15.2,39900.0,14.8175,14.8175,14.798,14.8077,39900.0
2011-01-24 11:25:00,15.2,15.24,15.19,15.24,52100.0,14.8077,14.8467,14.798,14.8467,52100.0
2011-01-24 11:30:00,15.24,15.3,15.24,15.28,151600.0,14.8467,14.9051,14.8467,14.8856,151600.0
2011-01-24 11:35:00,15.27,15.29,15.23,15.26,191900.0,14.8759,14.8954,14.8369,14.8662,191900.0
2011-01-24 11:40:00,15.25,15.26,15.23,15.24,108900.0,14.8564,14.8662,14.8369,14.8467,108900.0
2011-01-24 11:45:00,15.24,15.24,15.22,15.22,93800.0,14.8467,14.8467,14.8272,14.8272,93800.0
2011-01-24 11:50:00,15.23,15.26,15.22,15.25,55900.0,14.8369,14.8662,14.8272,14.8564,55900.0
2011-01-24 11:55:00,15.25,15.26,15.24,15.26,29700.0,14.8564,14.8662,14.8467,14.8662,29700.0
2011-01-24 12:00:00,15.26,15.3,15.26,15.3,42500.0,14.8662,14.9051,14.8662,14.9051,42500.0
2011-01-24 12:05:00,15.3,15.34,15.3,15.3,74200.0,14.9051,14.9441,14.9051,14.9051,74200.0
2011-01-24 12:10:00,15.3,15.3,15.28,15.29,29600.0,14.9051,14.9051,14.8856,14.8954,29600.0
2011-01-24 12:15:00,15.29,15.29,15.26,15.27,42500.0,14.8954,14.8954,14.8662,14.8759,42500.0
2011-01-24 12:20:00,15.26,15.28,15.26,15.28,21500.0,14.8662,14.8856,14.8662,14.8856,21500.0
2011-01-24 12:25:00,15.28,15.28,15.25,15.26,33900.0,14.8856,14.8856,14.8564,14.8662,33900.0
2011-01-24 12:30:00,15.26,15.28,15.26,15.28,23800.0,14.8662,14.8856,14.8662,14.8856,23800.0
2011-01-24 12:35:00,15.28,15.29,15.27,15.29,20600.0,14.8856,14.8954,14.8759,14.8954,20600.0
2011-01-24 12:40:00,15.29,15.3,15.29,15.3,18200.0,14.8954,14.9051,14.8954,14.9051,18200.0
2011-01-24 12:45:00,15.3,15.34,15.3,15.34,65100.0,14.9051,14.9441,14.9051,14.9441,65100.0
2011-01-24 12:50:00,15.35,15.35,15.34,15.35,52300.0,14.9538,14.9538,14.9441,14.9538,52300.0
2011-01-24 12:55:00,15.35,15.37,15.35,15.37,74600.0,14.9538,14.9733,14.9538,14.9733,74600.0
2011-01-24 13:00:00,15.37,15.38,15.36,15.38,38100.0,14.9733,14.9831,14.9636,14.9831,38100.0
2011-01-24 13:05:00,15.38,15.39,15.38,15.39,45400.0,14.9831,14.9928,14.9831,14.9928,45400.0
2011-01-24 13:10:00,15.39,15.4,15.38,15.39,64300.0,14.9928,15.0026,14.9831,14.9928,64300.0
2011-01-24 13:15:00,15.4,15.41,15.38,15.39,54400.0,15.0026,15.0123,14.9831,14.9928,54400.0
2011-01-24 13:20:00,15.4,15.42,15.39,15.42,37000.0,15.0026,15.022,14.9928,15.022,37000.0
2011-01-24 13:25:00,15.42,15.43,15.38,15.38,85400.0,15.022,15.0318,14.9831,14.9831,85400.0
2011-01-24 13:30:00,15.38,15.4,15.37,15.39,41000.0,14.9831,15.0026,14.9733,14.9928,41000.0
2011-01-24 13:35:00,15.4,15.41,15.4,15.4,34000.0,15.0026,15.0123,15.0026,15.0026,34000.0
2011-01-24 13:40:00,15.4,15.41,15.39,15.4,58800.0,15.0026,15.0123,14.9928,15.0026,58800.0
2011-01-24 13:45:00,15.39,15.42,15.38,15.41,64500.0,14.9928,15.022,14.9831,15.0123,64500.0
2011-01-24 13:50:00,15.42,15.42,15.36,15.36,69600.0,15.022,15.022,14.9636,14.9636,69600.0
2011-01-24 13:55:00,15.36,15.37,15.34,15.35,31300.0,14.9636,14.9733,14.9441,14.9538,31300.0
2011-01-24 14:00:00,15.35,15.35,15.32,15.32,64000.0,14.9538,14.9538,14.9246,14.9246,64000.0
2011-01-24 14:05:00,15.33,15.33,15.3,15.31,56200.0,14.9344,14.9344,14.9051,14.9149,56200.0
2011-01-24 14:10:00,15.31,15.37,15.3,15.35,93800.0,14.9149,14.9733,14.9051,14.9538,93800.0
2011-01-24 14:15:00,15.35,15.37,15.34,15.35,33400.0,14.9538,14.9733,14.9441,14.9538,33400.0
2011-01-24 14:20:00,15.35,15.36,15.34,15.35,24800.0,14.9538,14.9636,14.9441,14.9538,24800.0
2011-01-24 14:25:00,15.35,15.35,15.34,15.35,57500.0,14.9538,14.9538,14.9441,14.9538,57500.0
2011-01-24 14:30:00,15.34,15.35,15.34,15.35,30100.0,14.9441,14.9538,14.9441,14.9538,30100.0
2011-01-24 14:35:00,15.35,15.36,15.34,15.36,39700.0,14.9538,14.9636,14.9441,14.9636,39700.0
2011-01-24 14:40:00,15.35,15.37,15.35,15.36,29200.0,14.9538,14.9733,14.9538,14.9636,29200.0
2011-01-24 14:45:00,15.37,15.38,15.36,15.38,31800.0,14.9733,14.9831,14.9636,14.9831,31800.0
2011-01-24 14:50:00,15.38,15.38,15.35,15.35,79000.0,14.9831,14.9831,14.9538,14.9538,79000.0
2011-01-24 14:55:00,15.36,15.37,15.35,15.37,42000.0,14.9636,14.9733,14.9538,14.9733,42000.0
2011-01-24 15:00:00,15.37,15.37,15.36,15.36,34000.0,14.9733,14.9733,14.9636,14.9636,34000.0
2011-01-24 15:05:00,15.37,15.39,15.36,15.39,128000.0,14.9733,14.9928,14.9636,14.9928,128000.0
2011-01-24 15:10:00,15.39,15.41,15.38,15.41,106900.0,14.9928,15.0123,14.9831,15.0123,106900.0
2011-01-24 15:15:00,15.41,15.41,15.39,15.4,84400.0,15.0123,15.0123,14.9928,15.0026,84400.0
2011-01-24 15:20:00,15.39,15.41,15.39,15.41,113500.0,14.9928,15.0123,14.9928,15.0123,113500.0
2011-01-24 15:25:00,15.4,15.41,15.4,15.41,59300.0,15.0026,15.0123,15.0026,15.0123,59300.0
2011-01-24 15:30:00,15.41,15.42,15.39,15.39,84100.0,15.0123,15.022,14.9928,14.9928,84100.0
2011-01-24 15:35:00,15.4,15.4,15.37,15.37,87900.0,15.0026,15.0026,14.9733,14.9733,87900.0
2011-01-24 15:40:00,15.38,15.38,15.37,15.38,75200.0,14.9831,14.9831,14.9733,14.9831,75200.0
2011-01-24 15:45:00,15.37,15.38,15.33,15.33,152700.0,14.9733,14.9831,14.9344,14.9344,152700.0
2011-01-24 15:50:00,15.33,15.34,15.32,15.32,108000.0,14.9344,14.9441,14.9246,14.9246,108000.0
2011-01-24 15:55:00,15.32,15.33,15.29,15.3,372100.0,14.9246,14.9344,14.8954,14.9051,372100.0
2011-01-25 09:30:00,15.26,15.29,15.15,15.16,56300.0,14.8662,14.8954,14.759,14.7687,56300.0
2011-01-25 09:35:00,15.17,15.19,15.15,15.18,16300.0,14.7785,14.798,14.759,14.7882,16300.0
2011-01-25 09:40:00,15.18,15.21,15.18,15.21,42500.0,14.7882,14.8175,14.7882,14.8175,42500.0
2011-01-25 09:45:00,15.2,15.21,15.18,15.19,17000.0,14.8077,14.8175,14.7882,14.798,17000.0
2011-01-25 09:50:00,15.19,15.26,15.19,15.26,51200.0,14.798,14.8662,14.798,14.8662,51200.0
2011-01-25 09:55:00,15.25,15.3,15.25,15.3,39800.0,14.8564,14.9051,14.8564,14.9051,39800.0
2011-01-25 10:00:00,15.3,15.33,15.21,15.25,159100.0,14.9051,14.9344,14.8175,14.8564,159100.0
2011-01-25 10:05:00,15.24,15.3,15.22,15.29,108500.0,14.8467,14.9051,14.8272,14.8954,108500.0
2011-01-25 10:10:00,15.29,15.3,15.28,15.29,33600.0,14.8954,14.9051,14.8856,14.8954,33600.0
2011-01-25 10:15:00,15.29,15.29,15.2,15.2,61800.0,14.8954,14.8954,14.8077,14.8077,61800.0
2011-01-25 10:20:00,15.21,15.21,15.17,15.18,23500.0,14.8175,14.8175,14.7785,14.7882,23500.0
2011-01-25 10:25:00,15.17,15.2,15.17,15.18,20500.0,14.7785,14.8077,14.7785,14.7882,20500.0
2011-01-25 10:30:00,15.19,15.23,15.18,15.22,19500.0,14.798,14.8369,14.7882,14.8272,19500.0
2011-01-25 10:35:00,15.22,15.24,15.19,15.2,19000.0,14.8272,14.8467,14.798,14.8077,19000.0
2011-01-25 10:40:00,15.2,15.25,15.19,15.23,23200.0,14.8077,14.8564,14.798,14.8369,23200.0
2011-01-25 10:45:00,15.24,15.25,15.21,15.22,24200.0,14.8467,14.8564,14.8175,14.8272,24200.0
2011-01-25 10:50:00,15.22,15.24,15.22,15.24,20400.0,14.8272,14.8467,14.8272,14.8467,20400.0
2011-01-25 10:55:00,15.24,15.26,15.24,15.24,12000.0,14.8467,14.8662,14.8467,14.8467,12000.0
2011-01-25 11:00:00,15.24,15.25,15.21,15.22,32800.0,14.8467,14.8564,14.8175,14.8272,32800.0
2011-01-25 11:05:00,15.22,15.24,15.22,15.23,13700.0,14.8272,14.8467,14.8272,14.8369,13700.0
2011-01-25 11:10:00,15.23,15.23,15.17,15.17,40500.0,14.8369,14.8369,14.7785,14.7785,40500.0
2011-01-25 11:15:00,15.17,15.19,15.14,15.19,33400.0,14.7785,14.798,14.7493,14.798,33400.0
2011-01-25 11:20:00,15.18,15.19,15.16,15.17,49500.0,14.7882,14.798,14.7687,14.7785,49500.0
2011-01-25 11:25:00,15.16,15.18,15.16,15.18,26700.0,14.7687,14.7882,14.7687,14.7882,26700.0
2011-01-25 11:30:00,15.18,15.2,15.17,15.2,36400.0,14.7882,14.8077,14.7785,14.8077,36400.0
2011-01-25 11:35:00,15.21,15.25,15.21,15.25,24700.0,14.8175,14.8564,14.8175,14.8564,24700.0
2011-01-25 11:40:00,15.25,15.26,15.24,15.25,23600.0,14.8564,14.8662,14.8467,14.8564,23600.0
2011-01-25 11:45:00,15.26,15.27,15.25,15.27,42600.0,14.8662,14.8759,14.8564,14.8759,42600.0
2011-01-25 11:50:00,15.26,15.27,15.25,15.27,57400.0,14.8662,14.8759,14.8564,14.8759,57400.0
2011-01-25 11:55:00,15.27,15.29,15.27,15.29,27000.0,14.8759,14.8954,14.8759,14.8954,27000.0
2011-01-25 12:00:00,15.29,15.3,15.28,15.29,16500.0,14.8954,14.9051,14.8856,14.8954,16500.0
2011-01-25 12:05:00,15.3,15.3,15.3,15.3,5200.0,14.9051,14.9051,14.9051,14.9051,5200.0
2011-01-25 12:10:00,15.3,15.32,15.29,15.32,62600.0,14.9051,14.9246,14.8954,14.9246,62600.0
2011-01-25 12:15:00,15.32,15.32,15.31,15.32,16200.0,14.9246,14.9246,14.9149,14.9246,16200.0
2011-01-25 12:20:00,15.32,15.32,15.31,15.32,7900.0,14.9246,14.9246,14.9149,14.9246,7900.0
2011-01-25 12:25:00,15.31,15.34,15.31,15.34,20900.0,14.9149,14.9441,14.9149,14.9441,20900.0
2011-01-25 12:30:00,15.34,15.35,15.34,15.34,31800.0,14.9441,14.9538,14.9441,14.9441,31800.0
2011-01-25 12:35:00,15.35,15.37,15.34,15.37,29400.0,14.9538,14.9733,14.9441,14.9733,29400.0
2011-01-25 12:40:00,15.37,15.38,15.36,15.38,31600.0,14.9733,14.9831,14.9636,14.9831,31600.0
2011-01-25 12:45:00,15.38,15.38,15.35,15.35,30200.0,14.9831,14.9831,14.9538,14.9538,30200.0
2011-01-25 12:50:00,15.35,15.36,15.35,15.36,21600.0,14.9538,14.9636,14.9538,14.9636,21600.0
2011-01-25 12:55:00,15.35,15.36,15.33,15.35,24700.0,14.9538,14.9636,14.9344,14.9538,24700.0
2011-01-25 13:00:00,15.35,15.38,15.34,15.37,125900.0,14.9538,14.9831,14.9441,14.9733,125900.0
2011-01-25 13:05:00,15.37,15.38,15.34,15.34,25700.0,14.9733,14.9831,14.9441,14.9441,25700.0
2011-01-25 13:10:00,15.35,15.35,15.34,15.34,16300.0,14.9538,14.9538,14.9441,14.9441,16300.0
2011-01-25 13:15:00,15.35,15.35,15.34,15.34,3300.0,14.9538,14.9538,14.9441,14.9441,3300.0
2011-01-25 13:20:00,15.35,15.35,15.32,15.32,48300.0,14.9538,14.9538,14.9246,14.9246,48300.0
2011-01-25 13:25:00,15.33,15.33,15.31,15.31,12000.0,14.9344,14.9344,14.9149,14.9149,12000.0
2011-01-25 13:30:00,15.32,15.32,15.31,15.32,22300.0,14.9246,14.9246,14.9149,14.9246,22300.0
2011-01-25 13:35:00,15.32,15.34,15.32,15.34,35900.0,14.9246,14.9441,14.9246,14.9441,35900.0
2011-01-25 13:40:00,15.34,15.34,15.33,15.34,19400.0,14.9441,14.9441,14.9344,14.9441,19400.0
2011-01-25 13:45:00,15.34,15.35,15.34,15.34,13200.0,14.9441,14.9538,14.9441,14.9441,13200.0
2011-01-25 13:50:00,15.34,15.35,15.34,15.35,17800.0,14.9441,14.9538,14.9441,14.9538,17800.0
2011-01-25 13:55:00,15.34,15.36,15.34,15.34,35700.0,14.9441,14.9636,14.9441,14.9441,35700.0
2011-01-25 14:00:00,15.34,15.35,15.32,15.33,34900.0,14.9441,14.9538,14.9246,14.9344,34900.0
2011-01-25 14:05:00,15.32,15.33,15.31,15.32,15200.0,14.9246,14.9344,14.9149,14.9246,15200.0
2011-01-25 14:10:00,15.32,15.32,15.27,15.27,64500.0,14.9246,14.9246,14.8759,14.8759,64500.0
2011-01-25 14:15:00,15.27,15.27,15.25,15.26,40400.0,14.8759,14.8759,14.8564,14.8662,40400.0
2011-01-25 14:20:00,15.27,15.29,15.26,15.26,70000.0,14.8759,14.8954,14.8662,14.8662,70000.0
2011-01-25 14:25:00,15.27,15.27,15.24,15.26,36200.0,14.8759,14.8759,14.8467,14.8662,36200.0
2011-01-25 14:30:00,15.25,15.28,15.25,15.27,48000.0,14.8564,14.8856,14.8564,14.8759,48000.0
2011-01-25 14:35:00,15.27,15.3,15.25,15.29,70300.0,14.8759,14.9051,14.8564,14.8954,70300.0
2011-01-25 14:40:00,15.3,15.3,15.29,15.3,9500.0,14.9051,14.9051,14.8954,14.9051,9500.0
2011-01-25 14:45:00,15.29,15.3,15.29,15.29,30800.0,14.8954,14.9051,14.8954,14.8954,30800.0
2011-01-25 14:50:00,15.29,15.3,15.28,15.29,105400.0,14.8954,14.9051,14.8856,14.8954,105400.0
2011-01-25 14:55:00,15.3,15.3,15.29,15.29,36300.0,14.9051,14.9051,14.8954,14.8954,36300.0
2011-01-25 15:00:00,15.3,15.31,15.29,15.31,25900.0,14.9051,14.9149,14.8954,14.9149,25900.0
2011-01-25 15:05:00,15.31,15.32,15.3,15.31,40500.0,14.9149,14.9246,14.9051,14.9149,40500.0
2011-01-25 15:10:00,15.31,15.33,15.31,15.33,26500.0,14.9149,14.9344,14.9149,14.9344,26500.0
2011-01-25 15:15:00,15.33,15.34,15.33,15.34,27200.0,14.9344,14.9441,14.9344,14.9441,27200.0
2011-01-25 15:20:00,15.34,15.36,15.33,15.35,67700.0,14.9441,14.9636,14.9344,14.9538,67700.0
2011-01-25 15:25:00,15.34,15.35,15.34,15.35,19700.0,14.9441,14.9538,14.9441,14.9538,19700.0
2011-01-25 15:30:00,15.35,15.35,15.33,15.35,44900.0,14.9538,14.9538,14.9344,14.9538,44900.0
2011-01-25 15:35:00,15.34,15.35,15.33,15.34,18600.0,14.9441,14.9538,14.9344,14.9441,18600.0
2011-01-25 15:40:00,15.33,15.36,15.33,15.36,63000.0,14.9344,14.9636,14.9344,14.9636,63000.0
2011-01-25 15:45:00,15.36,15.38,15.36,15.38,96700.0,14.9636,14.9831,14.9636,14.9831,96700.0
2011-01-25 15:50:00,15.38,15.4,15.37,15.38,136300.0,14.9831,15.0026,14.9733,14.9831,136300.0
2011-01-25 15:55:00,15.38,15.39,15.37,15.38,120300.0,14.9831,14.9928,14.9733,14.9831,120300.0
2011-01-26 09:30:00,15.4,15.4,15.34,15.39,47800.0,15.0026,15.0026,14.9441,14.9928,47800.0
2011-01-26 09:35:00,15.39,15.4,15.32,15.34,22500.0,14.9928,15.0026,14.9246,14.9441,22500.0
2011-01-26 09:40:00,15.34,15.39,15.32,15.39,52300.0,14.9441,14.9928,14.9246,14.9928,52300.0
2011-01-26 09:45:00,15.39,15.39,15.34,15.36,41900.0,14.9928,14.9928,14.9441,14.9636,41900.0
2011-01-26 09:50:00,15.36,15.38,15.31,15.31,57200.0,14.9636,14.9831,14.9149,14.9149,57200.0
2011-01-26 09:55:00,15.32,15.34,15.3,15.33,32900.0,14.9246,14.9441,14.9051,14.9344,32900.0
2011-01-26 10:00:00,15.33,15.36,15.3,15.31,35600.0,14.9344,14.9636,14.9051,14.9149,35600.0
2011-01-26 10:05:00,15.3,15.41,15.28,15.38,147000.0,14.9051,15.0123,14.8856,14.9831,147000.0
2011-01-26 10:10:00,15.37,15.41,15.36,15.4,32400.0,14.9733,15.0123,14.9636,15.0026,32400.0
2011-01-26 10:15:00,15.41,15.41,15.4,15.4,26700.0,15.0123,15.0123,15.0026,15.0026,26700.0
2011-01-26 10:20:00,15.4,15.48,15.4,15.47,59300.0,15.0026,15.0805,15.0026,15.0707,59300.0
2011-01-26 10:25:00,15.47,15.49,15.46,15.46,50600.0,15.0707,15.0902,15.061,15.061,50600.0
2011-01-26 10:30:00,15.46,15.46,15.43,15.44,26200.0,15.061,15.061,15.0318,15.0415,26200.0
2011-01-26 10:35:00,15.44,15.44,15.39,15.41,69800.0,15.0415,15.0415,14.9928,15.0123,69800.0
2011-01-26 10:40:00,15.4,15.45,15.4,15.45,14200.0,15.0026,15.0513,15.0026,15.0513,14200.0
2011-01-26 10:45:00,15.44,15.48,15.44,15.48,27700.0,15.0415,15.0805,15.0415,15.0805,27700.0
2011-01-26 10:50:00,15.49,15.5,15.46,15.46,35200.0,15.0902,15.1,15.061,15.061,35200.0
2011-01-26 10:55:00,15.46,15.46,15.41,15.42,23000.0,15.061,15.061,15.0123,15.022,23000.0
2011-01-26 11:00:00,15.43,15.47,15.42,15.47,143100.0,15.0318,15.0707,15.022,15.0707,143100.0
2011-01-26 11:05:00,15.46,15.47,15.4,15.43,96400.0,15.061,15.0707,15.0026,15.0318,96400.0
2011-01-26 11:10:00,15.43,15.43,15.4,15.42,17800.0,15.0318,15.0318,15.0026,15.022,17800.0
2011-01-26 11:15:00,15.42,15.45,15.42,15.43,23000.0,15.022,15.0513,15.022,15.0318,23000.0
2011-01-26 11:20:00,15.42,15.44,15.42,15.42,97800.0,15.022,15.0415,15.022,15.022,97800.0
2011-01-26 11:25:00,15.42,15.42,15.39,15.4,13500.0,15.022,15.022,14.9928,15.0026,13500.0
2011-01-26 11:30:00,15.4,15.4,15.39,15.39,21800.0,15.0026,15.0026,14.9928,14.9928,21800.0
2011-01-26 11:35:00,15.38,15.39,15.36,15.36,12000.0,14.9831,14.9928,14.9636,14.9636,12000.0
2011-01-26 11:40:00,15.37,15.37,15.35,15.36,12400.0,14.9733,14.9733,14.9538,14.9636,12400.0
2011-01-26 11:45:00,15.37,15.39,15.36,15.38,10400.0,14.9733,14.9928,14.9636,14.9831,10400.0
2011-01-26 11:50:00,15.38,15.39,15.36,15.36,19500.0,14.9831,14.9928,14.9636,14.9636,19500.0
2011-01-26 11:55:00,15.36,15.37,15.36,15.36,16200.0,14.9636,14.9733,14.9636,14.9636,16200.0
2011-01-26 12:00:00,15.36,15.37,15.36,15.36,4200.0,14.9636,14.9733,14.9636,14.9636,4200.0
2011-01-26 12:05:00,15.36,15.4,15.36,15.39,20100.0,14.9636,15.0026,14.9636,14.9928,20100.0
2011-01-26 12:10:00,15.4,15.4,15.39,15.39,8200.0,15.0026,15.0026,14.9928,14.9928,8200.0
2011-01-26 12:15:00,15.39,15.4,15.38,15.38,9200.0,14.9928,15.0026,14.9831,14.9831,9200.0
2011-01-26 12:20:00,15.38,15.39,15.38,15.39,9600.0,14.9831,14.9928,14.9831,14.9928,9600.0
2011-01-26 12:25:00,15.38,15.4,15.38,15.39,11600.0,14.9831,15.0026,14.9831,14.9928,11600.0
2011-01-26 12:30:00,15.4,15.4,15.38,15.38,12400.0,15.0026,15.0026,14.9831,14.9831,12400.0
2011-01-26 12:35:00,15.39,15.4,15.38,15.39,6600.0,14.9928,15.0026,14.9831,14.9928,6600.0
2011-01-26 12:40:00,15.39,15.4,15.38,15.38,13100.0,14.9928,15.0026,14.9831,14.9831,13100.0
2011-01-26 12:45:00,15.39,15.4,15.38,15.39,10800.0,14.9928,15.0026,14.9831,14.9928,10800.0
2011-01-26 12:50:00,15.4,15.4,15.39,15.4,11100.0,15.0026,15.0026,14.9928,15.0026,11100.0
2011-01-26 12:55:00,15.39,15.42,15.39,15.4,47600.0,14.9928,15.022,14.9928,15.0026,47600.0
2011-01-26 13:00:00,15.4,15.41,15.38,15.39,17700.0,15.0026,15.0123,14.9831,14.9928,17700.0
2011-01-26 13:05:00,15.39,15.4,15.38,15.4,22300.0,14.9928,15.0026,14.9831,15.0026,22300.0
2011-01-26 13:10:00,15.4,15.42,15.4,15.42,15400.0,15.0026,15.022,15.0026,15.022,15400.0
2011-01-26 13:15:00,15.42,15.42,15.39,15.39,19400.0,15.022,15.022,14.9928,14.9928,19400.0
2011-01-26 13:20:00,15.4,15.4,15.37,15.38,10000.0,15.0026,15.0026,14.9733,14.9831,10000.0
2011-01-26 13:25:00,15.37,15.38,15.35,15.35,94500.0,14.9733,14.9831,14.9538,14.9538,94500.0
2011-01-26 13:30:00,15.36,15.36,15.34,15.35,41900.0,14.9636,14.9636,14.9441,14.9538,41900.0
2011-01-26 13:35:00,15.34,15.35,15.33,15.33,23700.0,14.9441,14.9538,14.9344,14.9344,23700.0
2011-01-26 13:40:00,15.33,15.34,15.33,15.33,24600.0,14.9344,14.9441,14.9344,14.9344,24600.0
2011-01-26 13:45:00,15.34,15.35,15.33,15.34,61600.0,14.9441,14.9538,14.9344,14.9441,61600.0
2011-01-26 13:50:00,15.35,15.36,15.34,15.35,24600.0,14.9538,14.9636,14.9441,14.9538,24600.0
2011-01-26 13:55:00,15.36,15.37,15.33,15.36,104000.0,14.9636,14.9733,14.9344,14.9636,104000.0
2011-01-26 14:00:00,15.35,15.37,15.34,15.35,50900.0,14.9538,14.9733,14.9441,14.9538,50900.0
2011-01-26 14:05:00,15.35,15.36,15.34,15.36,24600.0,14.9538,14.9636,14.9441,14.9636,24600.0
2011-01-26 14:10:00,15.36,15.37,15.35,15.36,20800.0,14.9636,14.9733,14.9538,14.9636,20800.0
2011-01-26 14:15:00,15.36,15.37,15.3,15.31,132100.0,14.9636,14.9733,14.9051,14.9149,132100.0
2011-01-26 14:20:00,15.31,15.32,15.28,15.31,50600.0,14.9149,14.9246,14.8856,14.9149,50600.0
2011-01-26 14:25:00,15.32,15.34,15.31,15.33,53600.0,14.9246,14.9441,14.9149,14.9344,53600.0
2011-01-26 14:30:00,15.33,15.34,15.32,15.33,52900.0,14.9344,14.9441,14.9246,14.9344,52900.0
2011-01-26 14:35:00,15.34,15.35,15.33,15.34,35700.0,14.9441,14.9538,14.9344,14.9441,35700.0
2011-01-26 14:40:00,15.34,15.35,15.33,15.34,39500.0,14.9441,14.9538,14.9344,14.9441,39500.0
2011-01-26 14:45:00,15.34,15.36,15.33,15.35,39800.0,14.9441,14.9636,14.9344,14.9538,39800.0
2011-01-26 14:50:00,15.35,15.37,15.35,15.36,22400.0,14.9538,14.9733,14.9538,14.9636,22400.0
2011-01-26 14:55:00,15.36,15.38,15.34,15.38,67000.0,14.9636,14.9831,14.9441,14.9831,67000.0
2011-01-26 15:00:00,15.37,15.39,15.36,15.37,37500.0,14.9733,14.9928,14.9636,14.9733,37500.0
2011-01-26 15:05:00,15.38,15.39,15.35,15.36,25600.0,14.9831,14.9928,14.9538,14.9636,25600.0
2011-01-26 15:10:00,15.36,15.38,15.36,15.38,13200.0,14.9636,14.9831,14.9636,14.9831,13200.0
2011-01-26 15:15:00,15.37,15.38,15.35,15.35,21400.0,14.9733,14.9831,14.9538,14.9538,21400.0
2011-01-26 15:20:00,15.35,15.36,15.35,15.36,28700.0,14.9538,14.9636,14.9538,14.9636,28700.0
2011-01-26 15:25:00,15.36,15.37,15.35,15.36,35800.0,14.9636,14.9733,14.9538,14.9636,35800.0
2011-01-26 15:30:00,15.36,15.37,15.34,15.36,44200.0,14.9636,14.9733,14.9441,14.9636,44200.0
2011-01-26 15:35:00,15.35,15.37,15.35,15.35,47800.0,14.9538,14.9733,14.9538,14.9538,47800.0
2011-01-26 15:40:00,15.35,15.38,15.35,15.38,52400.0,14.9538,14.9831,14.9538,14.9831,52400.0
2011-01-26 15:45:00,15.38,15.4,15.37,15.37,95500.0,14.9831,15.0026,14.9733,14.9733,95500.0
2011-01-26 15:50:00,15.38,15.38,15.37,15.37,67900.0,14.9831,14.9831,14.9733,14.9733,67900.0
2011-01-26 15:55:00,15.37,15.38,15.33,15.33,205000.0,14.9733,14.9831,14.9344,14.9344,205000.0
2011-01-27 09:30:00,15.3,15.33,15.28,15.3,38700.0,14.9051,14.9344,14.8856,14.9051,38700.0
2011-01-27 09:35:00,15.3,15.34,15.27,15.34,47900.0,14.9051,14.9441,14.8759,14.9441,47900.0
2011-01-27 09:40:00,15.34,15.37,15.34,15.37,9600.0,14.9441,14.9733,14.9441,14.9733,9600.0
2011-01-27 09:45:00,15.36,15.4,15.35,15.38,53100.0,14.9636,15.0026,14.9538,14.9831,53100.0
2011-01-27 09:50:00,15.37,15.38,15.35,15.36,11700.0,14.9733,14.9831,14.9538,14.9636,11700.0
2011-01-27 09:55:00,15.36,15.36,15.31,15.32,16000.0,14.9636,14.9636,14.9149,14.9246,16000.0
2011-01-27 10:00:00,15.32,15.34,15.29,15.29,43700.0,14.9246,14.9441,14.8954,14.8954,43700.0
2011-01-27 10:05:00,15.3,15.3,15.26,15.27,21200.0,14.9051,14.9051,14.8662,14.8759,21200.0
2011-01-27 10:10:00,15.27,15.28,15.26,15.26,24600.0,14.8759,14.8856,14.8662,14.8662,24600.0
2011-01-27 10:15:00,15.26,15.32,15.26,15.32,25300.0,14.8662,14.9246,14.8662,14.9246,25300.0
2011-01-27 10:20:00,15.32,15.33,15.3,15.31,32800.0,14.9246,14.9344,14.9051,14.9149,32800.0
2011-01-27 10:25:00,15.31,15.32,15.3,15.3,13600.0,14.9149,14.9246,14.9051,14.9051,13600.0
2011-01-27 10:30:00,15.31,15.31,15.3,15.3,14100.0,14.9149,14.9149,14.9051,14.9051,14100.0
2011-01-27 10:35:00,15.31,15.31,15.26,15.27,22100.0,14.9149,14.9149,14.8662,14.8759,22100.0
2011-01-27 10:40:00,15.27,15.28,15.27,15.28,43700.0,14.8759,14.8856,14.8759,14.8856,43700.0
2011-01-27 10:45:00,15.28,15.3,15.27,15.28,20600.0,14.8856,14.9051,14.8759,14.8856,20600.0
2011-01-27 10:50:00,15.28,15.3,15.27,15.27,64600.0,14.8856,14.9051,14.8759,14.8759,64600.0
2011-01-27 10:55:00,15.27,15.29,15.27,15.27,30200.0,14.8759,14.8954,14.8759,14.8759,30200.0
2011-01-27 11:00:00,15.28,15.29,15.26,15.28,32100.0,14.8856,14.8954,14.8662,14.8856,32100.0
2011-01-27 11:05:00,15.27,15.28,15.26,15.27,24400.0,14.8759,14.8856,14.8662,14.8759,24400.0
2011-01-27 11:10:00,15.28,15.29,15.27,15.29,18200.0,14.8856,14.8954,14.8759,14.8954,18200.0
2011-01-27 11:15:00,15.29,15.3,15.28,15.3,15200.0,14.8954,14.9051,14.8856,14.9051,15200.0
2011-01-27 11:20:00,15.29,15.31,15.28,15.28,29000.0,14.8954,14.9149,14.8856,14.8856,29000.0
2011-01-27 11:25:00,15.28,15.29,15.27,15.29,24100.0,14.8856,14.8954,14.8759,14.8954,24100.0
2011-01-27 11:30:00,15.29,15.29,15.26,15.26,26100.0,14.8954,14.8954,14.8662,14.8662,26100.0
2011-01-27 11:35:00,15.27,15.29,15.26,15.28,48800.0,14.8759,14.8954,14.8662,14.8856,48800.0
2011-01-27 11:40:00,15.27,15.28,15.27,15.27,16600.0,14.8759,14.8856,14.8759,14.8759,16600.0
2011-01-27 11:45:00,15.27,15.28,15.27,15.27,8700.0,14.8759,14.8856,14.8759,14.8759,8700.0
2011-01-27 11:50:00,15.27,15.28,15.27,15.27,7300.0,14.8759,14.8856,14.8759,14.8759,7300.0
2011-01-27 11:55:00,15.27,15.3,15.27,15.27,61900.0,14.8759,14.9051,14.8759,14.8759,61900.0
2011-01-27 12:00:00,15.27,15.28,15.27,15.27,10800.0,14.8759,14.8856,14.8759,14.8759,10800.0
2011-01-27 12:05:00,15.27,15.28,15.26,15.26,13000.0,14.8759,14.8856,14.8662,14.8662,13000.0
2011-01-27 12:10:00,15.27,15.27,15.26,15.27,11100.0,14.8759,14.8759,14.8662,14.8759,11100.0
2011-01-27 12:15:00,15.27,15.27,15.26,15.27,18700.0,14.8759,14.8759,14.8662,14.8759,18700.0
2011-01-27 12:20:00,15.27,15.27,15.23,15.23,62700.0,14.8759,14.8759,14.8369,14.8369,62700.0
2011-01-27 12:25:00,15.24,15.24,15.23,15.24,7900.0,14.8467,14.8467,14.8369,14.8467,7900.0
2011-01-27 12:30:00,15.23,15.24,15.2,15.21,41000.0,14.8369,14.8467,14.8077,14.8175,41000.0
2011-01-27 12:35:00,15.2,15.23,15.2,15.23,84000.0,14.8077,14.8369,14.8077,14.8369,84000.0
2011-01-27 12:40:00,15.22,15.23,15.19,15.2,48400.0,14.8272,14.8369,14.798,14.8077,48400.0
2011-01-27 12:45:00,15.2,15.2,15.19,15.2,24300.0,14.8077,14.8077,14.798,14.8077,24300.0
2011-01-27 12:50:00,15.2,15.21,15.19,15.21,50700.0,14.8077,14.8175,14.798,14.8175,50700.0
2011-01-27 12:55:00,15.21,15.21,15.2,15.2,9500.0,14.8175,14.8175,14.8077,14.8077,9500.0
2011-01-27 13:00:00,15.2,15.21,15.2,15.2,6000.0,14.8077,14.8175,14.8077,14.8077,6000.0
2011-01-27 13:05:00,15.2,15.21,15.16,15.17,61400.0,14.8077,14.8175,14.7687,14.7785,61400.0
2011-01-27 13:10:00,15.16,15.17,15.16,15.16,24100.0,14.7687,14.7785,14.7687,14.7687,24100.0
2011-01-27 13:15:00,15.16,15.19,15.16,15.19,53900.0,14.7687,14.798,14.7687,14.798,53900.0
2011-01-27 13:20:00,15.18,15.18,15.15,15.15,25100.0,14.7882,14.7882,14.759,14.759,25100.0
2011-01-27 13:25:00,15.15,15.16,15.15,15.15,30100.0,14.759,14.7687,14.759,14.759,30100.0
2011-01-27 13:30:00,15.15,15.15,15.13,15.13,19400.0,14.759,14.759,14.7395,14.7395,19400.0
2011-01-27 13:35:00,15.13,15.14,15.13,15.13,11100.0,14.7395,14.7493,14.7395,14.7395,11100.0
2011-01-27 13:40:00,15.13,15.14,15.12,15.12,20600.0,14.7395,14.7493,14.7298,14.7298,20600.0
2011-01-27 13:45:00,15.12,15.13,15.12,15.12,18200.0,14.7298,14.7395,14.7298,14.7298,18200.0
2011-01-27 13:50:00,15.12,15.13,15.12,15.12,10600.0,14.7298,14.7395,14.7298,14.7298,10600.0
2011-01-27 13:55:00,15.13,15.15,15.12,15.14,73900.0,14.7395,14.759,14.7298,14.7493,73900.0
2011-01-27 14:00:00,15.15,15.15,15.14,15.15,87800.0,14.759,14.759,14.7493,14.759,87800.0
2011-01-27 14:05:00,15.14,15.16,15.14,15.15,217100.0,14.7493,14.7687,14.7493,14.759,217100.0
2011-01-27 14:10:00,15.15,15.15,15.14,15.14,12400.0,14.759,14.759,14.7493,14.7493,12400.0
2011-01-27 14:15:00,15.14,15.16,15.14,15.16,89600.0,14.7493,14.7687,14.7493,14.7687,89600.0
2011-01-27 14:20:00,15.15,15.16,15.14,15.14,37600.0,14.759,14.7687,14.7493,14.7493,37600.0
2011-01-27 14:25:00,15.15,15.15,15.11,15.11,42000.0,14.759,14.759,14.72,14.72,42000.0
2011-01-27 14:30:00,15.11,15.12,15.11,15.11,17600.0,14.72,14.7298,14.72,14.72,17600.0
2011-01-27 14:35:00,15.11,15.12,15.11,15.11,17900.0,14.72,14.7298,14.72,14.72,17900.0
2011-01-27 14:40:00,15.12,15.14,15.11,15.12,209700.0,14.7298,14.7493,14.72,14.7298,209700.0
2011-01-27 14:45:00,15.13,15.13,15.08,15.09,180200.0,14.7395,14.7395,14.6908,14.7006,180200.0
2011-01-27 14:50:00,15.09,15.09,15.07,15.08,60400.0,14.7006,14.7006,14.6811,14.6908,60400.0
2011-01-27 14:55:00,15.07,15.11,15.07,15.11,70500.0,14.6811,14.72,14.6811,14.72,70500.0
2011-01-27 15:00:00,15.11,15.13,15.1,15.13,91700.0,14.72,14.7395,14.7103,14.7395,91700.0
2011-01-27 15:05:00,15.13,15.14,15.09,15.1,119000.0,14.7395,14.7493,14.7006,14.7103,119000.0
2011-01-27 15:10:00,15.09,15.1,15.09,15.1,13200.0,14.7006,14.7103,14.7006,14.7103,13200.0
2011-01-27 15:15:00,15.1,15.1,15.08,15.09,43500.0,14.7103,14.7103,14.6908,14.7006,43500.0
2011-01-27 15:20:00,15.08,15.09,15.08,15.09,24600.0,14.6908,14.7006,14.6908,14.7006,24600.0
2011-01-27 15:25:00,15.08,15.11,15.08,15.11,59800.0,14.6908,14.72,14.6908,14.72,59800.0
2011-01-27 15:30:00,15.11,15.12,15.1,15.1,134800.0,14.72,14.7298,14.7103,14.7103,134800.0
2011-01-27 15:35:00,15.1,15.12,15.1,15.12,59200.0,14.7103,14.7298,14.7103,14.7298,59200.0
2011-01-27 15:40:00,15.12,15.13,15.11,15.11,161300.0,14.7298,14.7395,14.72,14.72,161300.0
2011-01-27 15:45:00,15.12,15.12,15.1,15.1,130600.0,14.7298,14.7298,14.7103,14.7103,130600.0
2011-01-27 15:50:00,15.11,15.11,15.06,15.07,172500.0,14.72,14.72,14.6713,14.6811,172500.0
2011-01-27 15:55:00,15.07,15.08,15.06,15.08,271800.0,14.6811,14.6908,14.6713,14.6908,271800.0
2011-01-28 09:30:00,15.13,15.14,15.09,15.13,54400.0,14.7395,14.7493,14.7006,14.7395,54400.0
2011-01-28 09:35:00,15.12,15.24,15.12,15.24,121400.0,14.7298,14.8467,14.7298,14.8467,121400.0
2011-01-28 09:40:00,15.24,15.26,15.2,15.25,76200.0,14.8467,14.8662,14.8077,14.8564,76200.0
2011-01-28 09:45:00,15.25,15.25,15.21,15.22,31100.0,14.8564,14.8564,14.8175,14.8272,31100.0
2011-01-28 09:50:00,15.22,15.22,15.1,15.11,44100.0,14.8272,14.8272,14.7103,14.72,44100.0
2011-01-28 09:55:00,15.1,15.1,15.02,15.03,54400.0,14.7103,14.7103,14.6324,14.6421,54400.0
2011-01-28 10:00:00,15.02,15.09,15.02,15.07,119400.0,14.6324,14.7006,14.6324,14.6811,119400.0
2011-01-28 10:05:00,15.08,15.18,15.07,15.16,121100.0,14.6908,14.7882,14.6811,14.7687,121100.0
2011-01-28 10:10:00,15.15,15.17,15.13,15.13,59100.0,14.759,14.7785,14.7395,14.7395,59100.0
2011-01-28 10:15:00,15.13,15.14,15.11,15.11,37500.0,14.7395,14.7493,14.72,14.72,37500.0
2011-01-28 10:20:00,15.11,15.12,15.03,15.03,96300.0,14.72,14.7298,14.6421,14.6421,96300.0
2011-01-28 10:25:00,15.03,15.05,15.01,15.02,39800.0,14.6421,14.6616,14.6226,14.6324,39800.0
2011-01-28 10:30:00,15.01,15.02,14.98,14.98,121100.0,14.6226,14.6324,14.5934,14.5934,121100.0
2011-01-28 10:35:00,14.98,15.02,14.98,14.99,127400.0,14.5934,14.6324,14.5934,14.6031,127400.0
2011-01-28 10:40:00,15.0,15.01,14.98,15.0,46300.0,14.6129,14.6226,14.5934,14.6129,46300.0
2011-01-28 10:45:00,15.0,15.01,14.93,14.94,113900.0,14.6129,14.6226,14.5447,14.5544,113900.0
2011-01-28 10:50:00,14.95,14.99,14.9,14.99,108400.0,14.5642,14.6031,14.5155,14.6031,108400.0
2011-01-28 10:55:00,14.99,15.02,14.97,14.98,89400.0,14.6031,14.6324,14.5836,14.5934,89400.0
2011-01-28 11:00:00,14.98,15.0,14.97,14.99,45300.0,14.5934,14.6129,14.5836,14.6031,45300.0
2011-01-28 11:05:00,14.99,15.0,14.92,14.93,56400.0,14.6031,14.6129,14.5349,14.5447,56400.0
2011-01-28 11:10:00,14.92,14.93,14.85,14.87,141000.0,14.5349,14.5447,14.4667,14.4862,141000.0
2011-01-28 11:15:00,14.87,14.91,14.86,14.89,90300.0,14.4862,14.5252,14.4765,14.5057,90300.0
2011-01-28 11:20:00,14.9,14.9,14.89,14.9,47300.0,14.5155,14.5155,14.5057,14.5155,47300.0
2011-01-28 11:25:00,14.9,14.92,14.9,14.9,89700.0,14.5155,14.5349,14.5155,14.5155,89700.0
2011-01-28 11:30:00,14.9,14.91,14.84,14.84,89500.0,14.5155,14.5252,14.457,14.457,89500.0
2011-01-28 11:35:00,14.84,14.85,14.83,14.85,80300.0,14.457,14.4667,14.4473,14.4667,80300.0
2011-01-28 11:40:00,14.84,14.86,14.81,14.82,88200.0,14.457,14.4765,14.4278,14.4375,88200.0
2011-01-28 11:45:00,14.82,14.83,14.8,14.81,47200.0,14.4375,14.4473,14.418,14.4278,47200.0
2011-01-28 11:50:00,14.82,14.84,14.81,14.83,108700.0,14.4375,14.457,14.4278,14.4473,108700.0
2011-01-28 11:55:00,14.83,14.86,14.83,14.83,105100.0,14.4473,14.4765,14.4473,14.4473,105100.0
2011-01-28 12:00:00,14.84,14.85,14.82,14.84,158900.0,14.457,14.4667,14.4375,14.457,158900.0
2011-01-28 12:05:00,14.84,14.86,14.83,14.84,66200.0,14.457,14.4765,14.4473,14.457,66200.0
2011-01-28 12:10:00,14.83,14.84,14.83,14.84,105100.0,14.4473,14.457,14.4473,14.457,105100.0
2011-01-28 12:15:00,14.83,14.86,14.83,14.86,47500.0,14.4473,14.4765,14.4473,14.4765,47500.0
2011-01-28 12:20:00,14.86,14.91,14.86,14.89,108900.0,14.4765,14.5252,14.4765,14.5057,108900.0
2011-01-28 12:25:00,14.89,14.91,14.87,14.88,60600.0,14.5057,14.5252,14.4862,14.496,60600.0
2011-01-28 12:30:00,14.87,14.91,14.87,14.91,39900.0,14.4862,14.5252,14.4862,14.5252,39900.0
2011-01-28 12:35:00,14.91,14.93,14.9,14.92,81800.0,14.5252,14.5447,14.5155,14.5349,81800.0
2011-01-28 12:40:00,14.93,14.94,14.91,14.92,71000.0,14.5447,14.5544,14.5252,14.5349,71000.0
2011-01-28 12:45:00,14.92,14.92,14.91,14.91,33100.0,14.5349,14.5349,14.5252,14.5252,33100.0
2011-01-28 12:50:00,14.91,14.93,14.91,14.91,29100.0,14.5252,14.5447,14.5252,14.5252,29100.0
2011-01-28 12:55:00,14.92,14.93,14.91,14.93,23900.0,14.5349,14.5447,14.5252,14.5447,23900.0
2011-01-28 13:00:00,14.92,14.93,14.9,14.92,73000.0,14.5349,14.5447,14.5155,14.5349,73000.0
2011-01-28 13:05:00,14.91,14.92,14.9,14.91,78300.0,14.5252,14.5349,14.5155,14.5252,78300.0
2011-01-28 13:10:00,14.91,14.95,14.91,14.94,24700.0,14.5252,14.5642,14.5252,14.5544,24700.0
2011-01-28 13:15:00,14.94,14.98,14.94,14.96,162400.0,14.5544,14.5934,14.5544,14.5739,162400.0
2011-01-28 13:20:00,14.97,14.97,14.94,14.94,54400.0,14.5836,14.5836,14.5544,14.5544,54400.0
2011-01-28 13:25:00,14.94,14.95,14.93,14.93,77200.0,14.5544,14.5642,14.5447,14.5447,77200.0
2011-01-28 13:30:00,14.93,14.95,14.93,14.94,35900.0,14.5447,14.5642,14.5447,14.5544,35900.0
2011-01-28 13:35:00,14.94,14.94,14.91,14.93,73100.0,14.5544,14.5544,14.5252,14.5447,73100.0
2011-01-28 13:40:00,14.92,14.97,14.92,14.96,208400.0,14.5349,14.5836,14.5349,14.5739,208400.0
2011-01-28 13:45:00,14.95,14.98,14.95,14.96,139300.0,14.5642,14.5934,14.5642,14.5739,139300.0
2011-01-28 13:50:00,14.96,15.0,14.96,15.0,16700.0,14.5739,14.6129,14.5739,14.6129,16700.0
2011-01-28 13:55:00,15.0,15.04,14.99,15.04,44500.0,14.6129,14.6518,14.6031,14.6518,44500.0
2011-01-28 14:00:00,15.04,15.04,15.0,15.0,52200.0,14.6518,14.6518,14.6129,14.6129,52200.0
2011-01-28 14:05:00,15.01,15.01,14.98,14.99,50400.0,14.6226,14.6226,14.5934,14.6031,50400.0
2011-01-28 14:10:00,14.98,15.01,14.98,15.0,49400.0,14.5934,14.6226,14.5934,14.6129,49400.0
2011-01-28 14:15:00,14.99,15.0,14.98,15.0,82500.0,14.6031,14.6129,14.5934,14.6129,82500.0
2011-01-28 14:20:00,15.0,15.0,14.99,15.0,21100.0,14.6129,14.6129,14.6031,14.6129,21100.0
2011-01-28 14:25:00,14.99,15.02,14.99,15.02,38600.0,14.6031,14.6324,14.6031,14.6324,38600.0
2011-01-28 14:30:00,15.02,15.03,15.01,15.02,24800.0,14.6324,14.6421,14.6226,14.6324,24800.0
2011-01-28 14:35:00,15.03,15.05,15.02,15.04,63600.0,14.6421,14.6616,14.6324,14.6518,63600.0
2011-01-28 14:40:00,15.04,15.04,15.03,15.04,18200.0,14.6518,14.6518,14.6421,14.6518,18200.0
2011-01-28 14:45:00,15.04,15.04,15.02,15.03,27400.0,14.6518,14.6518,14.6324,14.6421,27400.0
2011-01-28 14:50:00,15.03,15.03,15.01,15.01,76000.0,14.6421,14.6421,14.6226,14.6226,76000.0
2011-01-28 14:55:00,15.01,15.02,14.99,15.0,48800.0,14.6226,14.6324,14.6031,14.6129,48800.0
2011-01-28 15:00:00,14.99,15.02,14.99,15.02,54500.0,14.6031,14.6324,14.6031,14.6324,54500.0
2011-01-28 15:05:00,15.02,15.03,15.01,15.02,40000.0,14.6324,14.6421,14.6226,14.6324,40000.0
2011-01-28 15:10:00,15.02,15.03,15.01,15.01,75400.0,14.6324,14.6421,14.6226,14.6226,75400.0
2011-01-28 15:15:00,15.02,15.02,15.0,15.02,139000.0,14.6324,14.6324,14.6129,14.6324,139000.0
2011-01-28 15:20:00,15.01,15.02,14.99,14.99,47300.0,14.6226,14.6324,14.6031,14.6031,47300.0
2011-01-28 15:25:00,15.0,15.0,14.99,14.99,67900.0,14.6129,14.6129,14.6031,14.6031,67900.0
2011-01-28 15:30:00,14.99,14.99,14.98,14.98,26800.0,14.6031,14.6031,14.5934,14.5934,26800.0
2011-01-28 15:35:00,14.98,15.01,14.98,14.98,121000.0,14.5934,14.6226,14.5934,14.5934,121000.0
2011-01-28 15:40:00,14.99,14.99,14.95,14.99,77200.0,14.6031,14.6031,14.5642,14.6031,77200.0
2011-01-28 15:45:00,14.98,15.01,14.98,15.01,165500.0,14.5934,14.6226,14.5934,14.6226,165500.0
2011-01-28 15:50:00,15.0,15.02,14.99,15.02,113500.0,14.6129,14.6324,14.6031,14.6324,113500.0
2011-01-28 15:55:00,15.01,15.02,14.99,15.01,328500.0,14.6226,14.6324,14.6031,14.6226,328500.0
2011-01-31 09:30:00,15.01,15.08,15.0,15.07,91700.0,14.6226,14.6908,14.6129,14.6811,91700.0
2011-01-31 09:35:00,15.08,15.12,15.05,15.09,127700.0,14.6908,14.7298,14.6616,14.7006,127700.0
2011-01-31 09:40:00,15.08,15.17,15.08,15.14,126600.0,14.6908,14.7785,14.6908,14.7493,126600.0
2011-01-31 09:45:00,15.14,15.15,15.11,15.13,119300.0,14.7493,14.759,14.72,14.7395,119300.0
2011-01-31 09:50:00,15.13,15.18,15.13,15.13,81500.0,14.7395,14.7882,14.7395,14.7395,81500.0
2011-01-31 09:55:00,15.14,15.17,15.07,15.09,178000.0,14.7493,14.7785,14.6811,14.7006,178000.0
2011-01-31 10:00:00,15.09,15.21,15.03,15.16,193000.0,14.7006,14.8175,14.6421,14.7687,193000.0
2011-01-31 10:05:00,15.16,15.24,15.15,15.21,141600.0,14.7687,14.8467,14.759,14.8175,141600.0
2011-01-31 10:10:00,15.21,15.24,15.2,15.21,155700.0,14.8175,14.8467,14.8077,14.8175,155700.0
2011-01-31 10:15:00,15.21,15.23,15.18,15.21,79300.0,14.8175,14.8369,14.7882,14.8175,79300.0
2011-01-31 10:20:00,15.21,15.24,15.19,15.21,51000.0,14.8175,14.8467,14.798,14.8175,51000.0
2011-01-31 10:25:00,15.22,15.23,15.21,15.23,31500.0,14.8272,14.8369,14.8175,14.8369,31500.0
2011-01-31 10:30:00,15.22,15.24,15.2,15.2,52500.0,14.8272,14.8467,14.8077,14.8077,52500.0
2011-01-31 10:35:00,15.2,15.22,15.19,15.21,26500.0,14.8077,14.8272,14.798,14.8175,26500.0
2011-01-31 10:40:00,15.2,15.22,15.18,15.22,198400.0,14.8077,14.8272,14.7882,14.8272,198400.0
2011-01-31 10:45:00,15.23,15.24,15.19,15.2,247600.0,14.8369,14.8467,14.798,14.8077,247600.0
2011-01-31 10:50:00,15.19,15.24,15.18,15.18,137500.0,14.798,14.8467,14.7882,14.7882,137500.0
2011-01-31 10:55:00,15.18,15.22,15.17,15.2,251600.0,14.7882,14.8272,14.7785,14.8077,251600.0
2011-01-31 11:00:00,15.21,15.21,15.18,15.18,161900.0,14.8175,14.8175,14.7882,14.7882,161900.0
2011-01-31 11:05:00,15.19,15.19,15.16,15.16,65400.0,14.798,14.798,14.7687,14.7687,65400.0
2011-01-31 11:10:00,15.16,15.16,15.13,15.13,20300.0,14.7687,14.7687,14.7395,14.7395,20300.0
2011-01-31 11:15:00,15.13,15.16,15.12,15.16,46600.0,14.7395,14.7687,14.7298,14.7687,46600.0
2011-01-31 11:20:00,15.15,15.18,15.15,15.18,315100.0,14.759,14.7882,14.759,14.7882,315100.0
2011-01-31 11:25:00,15.18,15.19,15.16,15.19,29100.0,14.7882,14.798,14.7687,14.798,29100.0
2011-01-31 11:30:00,15.19,15.2,15.16,15.2,51000.0,14.798,14.8077,14.7687,14.8077,51000.0
2011-01-31 11:35:00,15.2,15.21,15.2,15.2,36700.0,14.8077,14.8175,14.8077,14.8077,36700.0
2011-01-31 11:40:00,15.21,15.21,15.19,15.19,36200.0,14.8175,14.8175,14.798,14.798,36200.0
2011-01-31 11:45:00,15.2,15.2,15.19,15.2,41600.0,14.8077,14.8077,14.798,14.8077,41600.0
2011-01-31 11:50:00,15.2,15.21,15.2,15.21,89200.0,14.8077,14.8175,14.8077,14.8175,89200.0
2011-01-31 11:55:00,15.21,15.22,15.2,15.22,39100.0,14.8175,14.8272,14.8077,14.8272,39100.0
2011-01-31 12:00:00,15.21,15.22,15.21,15.22,28900.0,14.8175,14.8272,14.8175,14.8272,28900.0
2011-01-31 12:05:00,15.22,15.26,15.21,15.25,148400.0,14.8272,14.8662,14.8175,14.8564,148400.0
2011-01-31 12:10:00,15.24,15.27,15.24,15.26,30700.0,14.8467,14.8759,14.8467,14.8662,30700.0
2011-01-31 12:15:00,15.25,15.29,15.24,15.28,59400.0,14.8564,14.8954,14.8467,14.8856,59400.0
2011-01-31 12:20:00,15.29,15.3,15.28,15.29,101900.0,14.8954,14.9051,14.8856,14.8954,101900.0
2011-01-31 12:25:00,15.29,15.31,15.27,15.3,73300.0,14.8954,14.9149,14.8759,14.9051,73300.0
2011-01-31 12:30:00,15.3,15.32,15.3,15.32,57400.0,14.9051,14.9246,14.9051,14.9246,57400.0
2011-01-31 12:35:00,15.32,15.32,15.31,15.31,14000.0,14.9246,14.9246,14.9149,14.9149,14000.0
2011-01-31 12:40:00,15.31,15.32,15.31,15.32,8000.0,14.9149,14.9246,14.9149,14.9246,8000.0
2011-01-31 12:45:00,15.31,15.32,15.31,15.31,17400.0,14.9149,14.9246,14.9149,14.9149,17400.0
2011-01-31 12:50:00,15.31,15.32,15.31,15.31,10300.0,14.9149,14.9246,14.9149,14.9149,10300.0
2011-01-31 12:55:00,15.32,15.32,15.3,15.32,60900.0,14.9246,14.9246,14.9051,14.9246,60900.0
2011-01-31 13:00:00,15.32,15.35,15.31,15.35,63300.0,14.9246,14.9538,14.9149,14.9538,63300.0
2011-01-31 13:05:00,15.35,15.36,15.34,15.35,42200.0,14.9538,14.9636,14.9441,14.9538,42200.0
2011-01-31 13:10:00,15.34,15.36,15.34,15.35,64300.0,14.9441,14.9636,14.9441,14.9538,64300.0
2011-01-31 13:15:00,15.35,15.36,15.32,15.33,106300.0,14.9538,14.9636,14.9246,14.9344,106300.0
2011-01-31 13:20:00,15.34,15.37,15.34,15.34,80200.0,14.9441,14.9733,14.9441,14.9441,80200.0
2011-01-31 13:25:00,15.34,15.35,15.33,15.34,35400.0,14.9441,14.9538,14.9344,14.9441,35400.0
2011-01-31 13:30:00,15.33,15.35,15.33,15.33,74600.0,14.9344,14.9538,14.9344,14.9344,74600.0
2011-01-31 13:35:00,15.33,15.35,15.33,15.34,86300.0,14.9344,14.9538,14.9344,14.9441,86300.0
2011-01-31 13:40:00,15.35,15.36,15.35,15.36,30100.0,14.9538,14.9636,14.9538,14.9636,30100.0
2011-01-31 13:45:00,15.36,15.37,15.35,15.37,34900.0,14.9636,14.9733,14.9538,14.9733,34900.0
2011-01-31 13:50:00,15.36,15.41,15.36,15.4,82100.0,14.9636,15.0123,14.9636,15.0026,82100.0
2011-01-31 13:55:00,15.41,15.41,15.39,15.4,41700.0,15.0123,15.0123,14.9928,15.0026,41700.0
2011-01-31 14:00:00,15.4,15.4,15.39,15.39,6900.0,15.0026,15.0026,14.9928,14.9928,6900.0
2011-01-31 14:05:00,15.4,15.4,15.37,15.38,65300.0,15.0026,15.0026,14.9733,14.9831,65300.0
2011-01-31 14:10:00,15.38,15.38,15.34,15.34,100700.0,14.9831,14.9831,14.9441,14.9441,100700.0
2011-01-31 14:15:00,15.34,15.37,15.34,15.37,89300.0,14.9441,14.9733,14.9441,14.9733,89300.0
2011-01-31 14:20:00,15.37,15.37,15.36,15.36,17100.0,14.9733,14.9733,14.9636,14.9636,17100.0
2011-01-31 14:25:00,15.37,15.38,15.36,15.38,44800.0,14.9733,14.9831,14.9636,14.9831,44800.0
2011-01-31 14:30:00,15.37,15.38,15.32,15.32,64500.0,14.9733,14.9831,14.9246,14.9246,64500.0
2011-01-31 14:35:00,15.32,15.36,15.32,15.36,54800.0,14.9246,14.9636,14.9246,14.9636,54800.0
2011-01-31 14:40:00,15.36,15.38,15.35,15.38,44400.0,14.9636,14.9831,14.9538,14.9831,44400.0
2011-01-31 14:45:00,15.38,15.38,15.37,15.38,51100.0,14.9831,14.9831,14.9733,14.9831,51100.0
2011-01-31 14:50:00,15.38,15.4,15.37,15.4,115100.0,14.9831,15.0026,14.9733,15.0026,115100.0
2011-01-31 14:55:00,15.39,15.4,15.39,15.4,44100.0,14.9928,15.0026,14.9928,15.0026,44100.0
2011-01-31 15:00:00,15.4,15.42,15.39,15.42,122300.0,15.0026,15.022,14.9928,15.022,122300.0
2011-01-31 15:05:00,15.41,15.42,15.41,15.42,57300.0,15.0123,15.022,15.0123,15.022,57300.0
2011-01-31 15:10:00,15.41,15.42,15.4,15.41,74300.0,15.0123,15.022,15.0026,15.0123,74300.0
2011-01-31 15:15:00,15.41,15.42,15.39,15.42,268100.0,15.0123,15.022,14.9928,15.022,268100.0
2011-01-31 15:20:00,15.42,15.44,15.37,15.41,288700.0,15.022,15.0415,14.9733,15.0123,288700.0
2011-01-31 15:25:00,15.4,15.41,15.37,15.41,193100.0,15.0026,15.0123,14.9733,15.0123,193100.0
2011-01-31 15:30:00,15.4,15.42,15.4,15.42,91900.0,15.0026,15.022,15.0026,15.022,91900.0
2011-01-31 15:35:00,15.42,15.45,15.41,15.45,136000.0,15.022,15.0513,15.0123,15.0513,136000.0
2011-01-31 15:40:00,15.44,15.47,15.44,15.44,135300.0,15.0415,15.0707,15.0415,15.0415,135300.0
2011-01-31 15:45:00,15.45,15.48,15.44,15.48,240400.0,15.0513,15.0805,15.0415,15.0805,240400.0
2011-01-31 15:50:00,15.48,15.54,15.48,15.54,422700.0,15.0805,15.1389,15.0805,15.1389,422700.0
2011-01-31 15:55:00,15.54,15.59,15.52,15.59,742300.0,15.1389,15.1876,15.1195,15.1876,742300.0
2011-02-01 09:30:00,15.58,15.97,15.57,15.91,503700.0,15.1779,15.5578,15.1682,15.4994,503700.0
2011-02-01 09:35:00,15.91,15.98,15.84,15.93,426800.0,15.4994,15.5676,15.4312,15.5189,426800.0
2011-02-01 09:40:00,15.93,15.98,15.75,15.8,202900.0,15.5189,15.5676,15.3435,15.3922,202900.0
2011-02-01 09:45:00,15.81,15.84,15.68,15.69,198600.0,15.402,15.4312,15.2753,15.2851,198600.0
2011-02-01 09:50:00,15.69,15.7,15.59,15.6,481700.0,15.2851,15.2948,15.1876,15.1974,481700.0
2011-02-01 09:55:00,15.6,15.62,15.53,15.54,210800.0,15.1974,15.2169,15.1292,15.1389,210800.0
2011-02-01 10:00:00,15.55,15.65,15.55,15.62,76600.0,15.1487,15.2461,15.1487,15.2169,76600.0
2011-02-01 10:05:00,15.63,15.69,15.61,15.65,274300.0,15.2266,15.2851,15.2071,15.2461,274300.0
2011-02-01 10:10:00,15.65,15.74,15.64,15.73,149900.0,15.2461,15.3338,15.2364,15.324,149900.0
2011-02-01 10:15:00,15.73,15.79,15.72,15.73,186700.0,15.324,15.3825,15.3143,15.324,186700.0
2011-02-01 10:20:00,15.73,15.77,15.73,15.77,83700.0,15.324,15.363,15.324,15.363,83700.0
2011-02-01 10:25:00,15.77,15.77,15.73,15.73,139000.0,15.363,15.363,15.324,15.324,139000.0
2011-02-01 10:30:00,15.73,15.74,15.71,15.71,41000.0,15.324,15.3338,15.3046,15.3046,41000.0
2011-02-01 10:35:00,15.71,15.73,15.71,15.72,49900.0,15.3046,15.324,15.3046,15.3143,49900.0
2011-02-01 10:40:00,15.72,15.78,15.72,15.76,66100.0,15.3143,15.3727,15.3143,15.3533,66100.0
2011-02-01 10:45:00,15.76,15.82,15.76,15.81,139400.0,15.3533,15.4117,15.3533,15.402,139400.0
2011-02-01 10:50:00,15.8,15.82,15.78,15.79,189800.0,15.3922,15.4117,15.3727,15.3825,189800.0
2011-02-01 10:55:00,15.8,15.82,15.78,15.81,136700.0,15.3922,15.4117,15.3727,15.402,136700.0
2011-02-01 11:00:00,15.81,15.82,15.8,15.81,91100.0,15.402,15.4117,15.3922,15.402,91100.0
2011-02-01 11:05:00,15.81,15.83,15.8,15.81,157600.0,15.402,15.4215,15.3922,15.402,157600.0
2011-02-01 11:10:00,15.81,15.82,15.66,15.71,446300.0,15.402,15.4117,15.2558,15.3046,446300.0
2011-02-01 11:15:00,15.71,15.72,15.61,15.62,116800.0,15.3046,15.3143,15.2071,15.2169,116800.0
2011-02-01 11:20:00,15.62,15.62,15.54,15.55,119600.0,15.2169,15.2169,15.1389,15.1487,119600.0
2011-02-01 11:25:00,15.54,15.55,15.47,15.47,366600.0,15.1389,15.1487,15.0707,15.0707,366600.0
2011-02-01 11:30:00,15.47,15.51,15.44,15.44,324400.0,15.0707,15.1097,15.0415,15.0415,324400.0
2011-02-01 11:35:00,15.44,15.44,15.32,15.34,361300.0,15.0415,15.0415,14.9246,14.9441,361300.0
2011-02-01 11:40:00,15.34,15.39,15.3,15.37,195100.0,14.9441,14.9928,14.9051,14.9733,195100.0
2011-02-01 11:45:00,15.38,15.44,15.38,15.39,90100.0,14.9831,15.0415,14.9831,14.9928,90100.0
2011-02-01 11:50:00,15.4,15.45,15.38,15.45,53600.0,15.0026,15.0513,14.9831,15.0513,53600.0
2011-02-01 11:55:00,15.46,15.48,15.41,15.41,93300.0,15.061,15.0805,15.0123,15.0123,93300.0
2011-02-01 12:00:00,15.41,15.43,15.4,15.4,42000.0,15.0123,15.0318,15.0026,15.0026,42000.0
2011-02-01 12:05:00,15.4,15.43,15.39,15.43,189300.0,15.0026,15.0318,14.9928,15.0318,189300.0
2011-02-01 12:10:00,15.43,15.46,15.42,15.44,80800.0,15.0318,15.061,15.022,15.0415,80800.0
2011-02-01 12:15:00,15.43,15.45,15.4,15.41,127300.0,15.0318,15.0513,15.0026,15.0123,127300.0
2011-02-01 12:20:00,15.4,15.41,15.35,15.35,79200.0,15.0026,15.0123,14.9538,14.9538,79200.0
2011-02-01 12:25:00,15.36,15.37,15.31,15.37,110600.0,14.9636,14.9733,14.9149,14.9733,110600.0
2011-02-01 12:30:00,15.36,15.39,15.35,15.36,59100.0,14.9636,14.9928,14.9538,14.9636,59100.0
2011-02-01 12:35:00,15.35,15.36,15.31,15.31,65700.0,14.9538,14.9636,14.9149,14.9149,65700.0
2011-02-01 12:40:00,15.32,15.32,15.27,15.28,85800.0,14.9246,14.9246,14.8759,14.8856,85800.0
2011-02-01 12:45:00,15.28,15.32,15.28,15.3,74000.0,14.8856,14.9246,14.8856,14.9051,74000.0
2011-02-01 12:50:00,15.31,15.39,15.3,15.39,117800.0,14.9149,14.9928,14.9051,14.9928,117800.0
2011-02-01 12:55:00,15.39,15.42,15.38,15.42,53100.0,14.9928,15.022,14.9831,15.022,53100.0
2011-02-01 13:00:00,15.42,15.51,15.42,15.5,106000.0,15.022,15.1097,15.022,15.1,106000.0
2011-02-01 13:05:00,15.5,15.52,15.49,15.5,97000.0,15.1,15.1195,15.0902,15.1,97000.0
2011-02-01 13:10:00,15.5,15.52,15.5,15.51,51700.0,15.1,15.1195,15.1,15.1097,51700.0
2011-02-01 13:15:00,15.52,15.53,15.51,15.53,130000.0,15.1195,15.1292,15.1097,15.1292,130000.0
2011-02-01 13:20:00,15.52,15.55,15.52,15.54,78500.0,15.1195,15.1487,15.1195,15.1389,78500.0
2011-02-01 13:25:00,15.54,15.58,15.54,15.56,74000.0,15.1389,15.1779,15.1389,15.1584,74000.0
2011-02-01 13:30:00,15.55,15.56,15.52,15.53,49000.0,15.1487,15.1584,15.1195,15.1292,49000.0
2011-02-01 13:35:00,15.53,15.59,15.52,15.58,108800.0,15.1292,15.1876,15.1195,15.1779,108800.0
2011-02-01 13:40:00,15.59,15.63,15.58,15.63,113400.0,15.1876,15.2266,15.1779,15.2266,113400.0
2011-02-01 13:45:00,15.63,15.68,15.61,15.67,149500.0,15.2266,15.2753,15.2071,15.2656,149500.0
2011-02-01 13:50:00,15.67,15.7,15.66,15.69,80300.0,15.2656,15.2948,15.2558,15.2851,80300.0
2011-02-01 13:55:00,15.69,15.7,15.66,15.7,112900.0,15.2851,15.2948,15.2558,15.2948,112900.0
2011-02-01 14:00:00,15.69,15.71,15.67,15.71,158900.0,15.2851,15.3046,15.2656,15.3046,158900.0
2011-02-01 14:05:00,15.71,15.75,15.7,15.71,204600.0,15.3046,15.3435,15.2948,15.3046,204600.0
2011-02-01 14:10:00,15.7,15.73,15.66,15.66,136800.0,15.2948,15.324,15.2558,15.2558,136800.0
2011-02-01 14:15:00,15.67,15.67,15.66,15.67,17000.0,15.2656,15.2656,15.2558,15.2656,17000.0
2011-02-01 14:20:00,15.66,15.69,15.65,15.67,93700.0,15.2558,15.2851,15.2461,15.2656,93700.0
2011-02-01 14:25:00,15.67,15.68,15.65,15.67,97900.0,15.2656,15.2753,15.2461,15.2656,97900.0
2011-02-01 14:30:00,15.67,15.69,15.66,15.69,26500.0,15.2656,15.2851,15.2558,15.2851,26500.0
2011-02-01 14:35:00,15.68,15.69,15.67,15.68,62400.0,15.2753,15.2851,15.2656,15.2753,62400.0
2011-02-01 14:40:00,15.69,15.75,15.68,15.75,188900.0,15.2851,15.3435,15.2753,15.3435,188900.0
2011-02-01 14:45:00,15.74,15.75,15.7,15.7,63200.0,15.3338,15.3435,15.2948,15.2948,63200.0
2011-02-01 14:50:00,15.7,15.71,15.69,15.69,135600.0,15.2948,15.3046,15.2851,15.2851,135600.0
2011-02-01 14:55:00,15.68,15.74,15.67,15.74,131800.0,15.2753,15.3338,15.2656,15.3338,131800.0
2011-02-01 15:00:00,15.74,15.76,15.73,15.73,76100.0,15.3338,15.3533,15.324,15.324,76100.0
2011-02-01 15:05:00,15.74,15.74,15.72,15.73,41200.0,15.3338,15.3338,15.3143,15.324,41200.0
2011-02-01 15:10:00,15.72,15.73,15.71,15.71,30900.0,15.3143,15.324,15.3046,15.3046,30900.0
2011-02-01 15:15:00,15.71,15.72,15.69,15.69,150000.0,15.3046,15.3143,15.2851,15.2851,150000.0
2011-02-01 15:20:00,15.69,15.71,15.67,15.69,124300.0,15.2851,15.3046,15.2656,15.2851,124300.0
2011-02-01 15:25:00,15.69,15.69,15.68,15.68,59800.0,15.2851,15.2851,15.2753,15.2753,59800.0
2011-02-01 15:30:00,15.69,15.7,15.68,15.7,202000.0,15.2851,15.2948,15.2753,15.2948,202000.0
2011-02-01 15:35:00,15.69,15.72,15.69,15.72,156700.0,15.2851,15.3143,15.2851,15.3143,156700.0
2011-02-01 15:40:00,15.72,15.72,15.65,15.66,452800.0,15.3143,15.3143,15.2461,15.2558,452800.0
2011-02-01 15:45:00,15.66,15.67,15.61,15.62,253200.0,15.2558,15.2656,15.2071,15.2169,253200.0
2011-02-01 15:50:00,15.62,15.64,15.57,15.63,464700.0,15.2169,15.2364,15.1682,15.2266,464700.0
2011-02-01 15:55:00,15.64,15.65,15.62,15.63,494800.0,15.2364,15.2461,15.2169,15.2266,494800.0
2011-02-02 09:30:00,17.2,17.65,17.03,17.5,3131600.0,16.7561,17.1945,16.5905,17.0484,3131600.0
2011-02-02 09:35:00,17.51,17.75,16.23,17.74,1645400.0,17.0581,17.2919,15.8111,17.2822,1645400.0
2011-02-02 09:40:00,17.75,17.75,17.6,17.71,1167700.0,17.2919,17.2919,17.1458,17.2529,1167700.0
2011-02-02 09:45:00,17.71,17.79,17.66,17.75,1502300.0,17.2529,17.3309,17.2042,17.2919,1502300.0
2011-02-02 09:50:00,17.75,17.86,17.61,17.81,1666000.0,17.2919,17.3991,17.1555,17.3504,1666000.0
2011-02-02 09:55:00,17.81,17.95,17.8,17.93,1322100.0,17.3504,17.4867,17.3406,17.4673,1322100.0
2011-02-02 10:00:00,17.93,18.0,17.91,17.99,1129200.0,17.4673,17.5354,17.4478,17.5257,1129200.0
2011-02-02 10:05:00,18.0,18.2,17.98,18.12,1880200.0,17.5354,17.7303,17.516,17.6524,1880200.0
2011-02-02 10:10:00,18.13,18.19,17.86,18.05,1909500.0,17.6621,17.7205,17.3991,17.5842,1909500.0
2011-02-02 10:15:00,18.05,18.14,18.05,18.12,583000.0,17.5842,17.6718,17.5842,17.6524,583000.0
2011-02-02 10:20:00,18.11,18.12,17.94,17.98,701900.0,17.6426,17.6524,17.477,17.516,701900.0
2011-02-02 10:25:00,17.97,18.03,17.94,18.0,591300.0,17.5062,17.5647,17.477,17.5354,591300.0
2011-02-02 10:30:00,18.0,18.12,18.0,18.08,446600.0,17.5354,17.6524,17.5354,17.6134,446600.0
2011-02-02 10:35:00,18.09,18.13,18.04,18.07,365400.0,17.6231,17.6621,17.5744,17.6036,365400.0
2011-02-02 10:40:00,18.07,18.09,17.95,17.98,986600.0,17.6036,17.6231,17.4867,17.516,986600.0
2011-02-02 10:45:00,17.98,18.04,17.97,17.97,317400.0,17.516,17.5744,17.5062,17.5062,317400.0
2011-02-02 10:50:00,17.97,18.02,17.97,18.0,581800.0,17.5062,17.5549,17.5062,17.5354,581800.0
2011-02-02 10:55:00,18.0,18.03,17.98,17.99,823000.0,17.5354,17.5647,17.516,17.5257,823000.0
2011-02-02 11:00:00,18.0,18.01,17.92,17.96,556400.0,17.5354,17.5452,17.4575,17.4965,556400.0
2011-02-02 11:05:00,17.96,17.97,17.79,17.79,895800.0,17.4965,17.5062,17.3309,17.3309,895800.0
2011-02-02 11:10:00,17.8,17.89,17.79,17.87,392400.0,17.3406,17.4283,17.3309,17.4088,392400.0
2011-02-02 11:15:00,17.88,17.89,17.81,17.86,261300.0,17.4185,17.4283,17.3504,17.3991,261300.0
2011-02-02 11:20:00,17.87,17.89,17.78,17.8,550100.0,17.4088,17.4283,17.3211,17.3406,550100.0
2011-02-02 11:25:00,17.8,17.85,17.79,17.82,353400.0,17.3406,17.3893,17.3309,17.3601,353400.0
2011-02-02 11:30:00,17.82,17.85,17.78,17.84,473400.0,17.3601,17.3893,17.3211,17.3796,473400.0
2011-02-02 11:35:00,17.83,17.83,17.7,17.74,425600.0,17.3698,17.3698,17.2432,17.2822,425600.0
2011-02-02 11:40:00,17.74,17.75,17.7,17.71,282000.0,17.2822,17.2919,17.2432,17.2529,282000.0
2011-02-02 11:45:00,17.71,17.71,17.58,17.59,655100.0,17.2529,17.2529,17.1263,17.136,655100.0
2011-02-02 11:50:00,17.6,17.6,17.5,17.51,464100.0,17.1458,17.1458,17.0484,17.0581,464100.0
2011-02-02 11:55:00,17.51,17.54,17.49,17.5,628400.0,17.0581,17.0873,17.0386,17.0484,628400.0
2011-02-02 12:00:00,17.5,17.57,17.49,17.53,301400.0,17.0484,17.1165,17.0386,17.0776,301400.0
2011-02-02 12:05:00,17.53,17.59,17.51,17.51,361700.0,17.0776,17.136,17.0581,17.0581,361700.0
2011-02-02 12:10:00,17.51,17.6,17.51,17.58,215900.0,17.0581,17.1458,17.0581,17.1263,215900.0
2011-02-02 12:15:00,17.58,17.59,17.5,17.56,210600.0,17.1263,17.136,17.0484,17.1068,210600.0
2011-02-02 12:20:00,17.57,17.65,17.55,17.64,358900.0,17.1165,17.1945,17.0971,17.1847,358900.0
2011-02-02 12:25:00,17.64,17.75,17.63,17.74,400100.0,17.1847,17.2919,17.175,17.2822,400100.0
2011-02-02 12:30:00,17.74,17.79,17.71,17.77,258700.0,17.2822,17.3309,17.2529,17.3114,258700.0
2011-02-02 12:35:00,17.78,17.87,17.77,17.85,478300.0,17.3211,17.4088,17.3114,17.3893,478300.0
2011-02-02 12:40:00,17.85,17.9,17.81,17.9,239200.0,17.3893,17.438,17.3504,17.438,239200.0
2011-02-02 12:45:00,17.89,17.93,17.85,17.91,343100.0,17.4283,17.4673,17.3893,17.4478,343100.0
2011-02-02 12:50:00,17.91,17.94,17.89,17.92,271800.0,17.4478,17.477,17.4283,17.4575,271800.0
2011-02-02 12:55:00,17.92,17.92,17.82,17.84,148800.0,17.4575,17.4575,17.3601,17.3796,148800.0
2011-02-02 13:00:00,17.83,17.9,17.81,17.89,232000.0,17.3698,17.438,17.3504,17.4283,232000.0
2011-02-02 13:05:00,17.89,17.93,17.89,17.91,106400.0,17.4283,17.4673,17.4283,17.4478,106400.0
2011-02-02 13:10:00,17.92,17.94,17.91,17.93,226800.0,17.4575,17.477,17.4478,17.4673,226800.0
2011-02-02 13:15:00,17.93,18.05,17.93,18.03,613700.0,17.4673,17.5842,17.4673,17.5647,613700.0
2011-02-02 13:20:00,18.04,18.05,18.0,18.04,188700.0,17.5744,17.5842,17.5354,17.5744,188700.0
2011-02-02 13:25:00,18.03,18.03,17.98,18.0,163200.0,17.5647,17.5647,17.516,17.5354,163200.0
2011-02-02 13:30:00,18.0,18.11,18.0,18.03,446900.0,17.5354,17.6426,17.5354,17.5647,446900.0
2011-02-02 13:35:00,18.02,18.04,17.97,17.99,346000.0,17.5549,17.5744,17.5062,17.5257,346000.0
2011-02-02 13:40:00,17.98,18.0,17.95,17.95,269700.0,17.516,17.5354,17.4867,17.4867,269700.0
2011-02-02 13:45:00,17.95,17.99,17.92,17.98,237700.0,17.4867,17.5257,17.4575,17.516,237700.0
2011-02-02 13:50:00,17.97,17.99,17.94,17.94,321300.0,17.5062,17.5257,17.477,17.477,321300.0
2011-02-02 13:55:00,17.95,17.96,17.9,17.96,197600.0,17.4867,17.4965,17.438,17.4965,197600.0
2011-02-02 14:00:00,17.96,17.96,17.93,17.94,198700.0,17.4965,17.4965,17.4673,17.477,198700.0
2011-02-02 14:05:00,17.95,17.95,17.9,17.9,174800.0,17.4867,17.4867,17.438,17.438,174800.0
2011-02-02 14:10:00,17.91,17.91,17.88,17.9,244400.0,17.4478,17.4478,17.4185,17.438,244400.0
2011-02-02 14:15:00,17.91,17.92,17.89,17.89,160500.0,17.4478,17.4575,17.4283,17.4283,160500.0
2011-02-02 14:20:00,17.9,17.93,17.89,17.91,215900.0,17.438,17.4673,17.4283,17.4478,215900.0
2011-02-02 14:25:00,17.92,17.98,17.91,17.96,129000.0,17.4575,17.516,17.4478,17.4965,129000.0
2011-02-02 14:30:00,17.95,18.0,17.9,17.91,226900.0,17.4867,17.5354,17.438,17.4478,226900.0
2011-02-02 14:35:00,17.91,17.96,17.9,17.96,132500.0,17.4478,17.4965,17.438,17.4965,132500.0
2011-02-02 14:40:00,17.96,17.96,17.9,17.96,189200.0,17.4965,17.4965,17.438,17.4965,189200.0
2011-02-02 14:45:00,17.96,17.96,17.91,17.96,182200.0,17.4965,17.4965,17.4478,17.4965,182200.0
2011-02-02 14:50:00,17.96,18.0,17.95,17.97,187600.0,17.4965,17.5354,17.4867,17.5062,187600.0
2011-02-02 14:55:00,17.97,18.0,17.96,17.99,313500.0,17.5062,17.5354,17.4965,17.5257,313500.0
2011-02-02 15:00:00,17.99,18.0,17.96,18.0,302200.0,17.5257,17.5354,17.4965,17.5354,302200.0
2011-02-02 15:05:00,17.99,18.01,17.97,17.99,374000.0,17.5257,17.5452,17.5062,17.5257,374000.0
2011-02-02 15:10:00,17.98,18.0,17.98,18.0,336300.0,17.516,17.5354,17.516,17.5354,336300.0
2011-02-02 15:15:00,18.0,18.03,17.94,18.03,429200.0,17.5354,17.5647,17.477,17.5647,429200.0
2011-02-02 15:20:00,18.03,18.04,17.99,18.03,278100.0,17.5647,17.5744,17.5257,17.5647,278100.0
2011-02-02 15:25:00,18.03,18.09,18.01,18.04,540500.0,17.5647,17.6231,17.5452,17.5744,540500.0
2011-02-02 15:30:00,18.04,18.09,18.03,18.09,454100.0,17.5744,17.6231,17.5647,17.6231,454100.0
2011-02-02 15:35:00,18.09,18.09,18.03,18.07,465600.0,17.6231,17.6231,17.5647,17.6036,465600.0
2011-02-02 15:40:00,18.07,18.14,18.06,18.11,653400.0,17.6036,17.6718,17.5939,17.6426,653400.0
2011-02-02 15:45:00,18.11,18.15,18.11,18.15,593200.0,17.6426,17.6816,17.6426,17.6816,593200.0
2011-02-02 15:50:00,18.15,18.17,18.14,18.14,607500.0,17.6816,17.7011,17.6718,17.6718,607500.0
2011-02-02 15:55:00,18.14,18.15,18.06,18.1,1203500.0,17.6718,17.6816,17.5939,17.6329,1203500.0
2011-02-03 09:30:00,17.8,17.96,17.78,17.95,377100.0,17.3406,17.4965,17.3211,17.4867,377100.0
2011-02-03 09:35:00,17.96,17.97,17.75,17.78,429300.0,17.4965,17.5062,17.2919,17.3211,429300.0
2011-02-03 09:40:00,17.79,17.79,17.52,17.56,445300.0,17.3309,17.3309,17.0678,17.1068,445300.0
2011-02-03 09:45:00,17.56,17.66,17.55,17.56,203500.0,17.1068,17.2042,17.0971,17.1068,203500.0
2011-02-03 09:50:00,17.57,17.65,17.5,17.51,256500.0,17.1165,17.1945,17.0484,17.0581,256500.0
2011-02-03 09:55:00,17.51,17.56,17.44,17.55,310600.0,17.0581,17.1068,16.9899,17.0971,310600.0
2011-02-03 10:00:00,17.56,17.57,17.5,17.5,356700.0,17.1068,17.1165,17.0484,17.0484,356700.0
2011-02-03 10:05:00,17.5,17.56,17.5,17.56,292900.0,17.0484,17.1068,17.0484,17.1068,292900.0
2011-02-03 10:10:00,17.55,17.56,17.49,17.49,330100.0,17.0971,17.1068,17.0386,17.0386,330100.0
2011-02-03 10:15:00,17.49,17.54,17.47,17.53,488300.0,17.0386,17.0873,17.0191,17.0776,488300.0
2011-02-03 10:20:00,17.52,17.59,17.52,17.58,294700.0,17.0678,17.136,17.0678,17.1263,294700.0
2011-02-03 10:25:00,17.58,17.67,17.56,17.67,262900.0,17.1263,17.214,17.1068,17.214,262900.0
2011-02-03 10:30:00,17.66,17.7,17.65,17.65,187900.0,17.2042,17.2432,17.1945,17.1945,187900.0
2011-02-03 10:35:00,17.66,17.66,17.58,17.58,202000.0,17.2042,17.2042,17.1263,17.1263,202000.0
2011-02-03 10:40:00,17.58,17.59,17.52,17.55,177200.0,17.1263,17.136,17.0678,17.0971,177200.0
2011-02-03 10:45:00,17.55,17.65,17.55,17.61,192900.0,17.0971,17.1945,17.0971,17.1555,192900.0
2011-02-03 10:50:00,17.61,17.63,17.57,17.57,111200.0,17.1555,17.175,17.1165,17.1165,111200.0
2011-02-03 10:55:00,17.57,17.63,17.55,17.62,131400.0,17.1165,17.175,17.0971,17.1653,131400.0
2011-02-03 11:00:00,17.61,17.64,17.6,17.63,112600.0,17.1555,17.1847,17.1458,17.175,112600.0
2011-02-03 11:05:00,17.64,17.67,17.61,17.62,114500.0,17.1847,17.214,17.1555,17.1653,114500.0
2011-02-03 11:10:00,17.62,17.71,17.61,17.71,105700.0,17.1653,17.2529,17.1555,17.2529,105700.0
2011-02-03 11:15:00,17.71,17.73,17.7,17.71,119300.0,17.2529,17.2724,17.2432,17.2529,119300.0
2011-02-03 11:20:00,17.71,17.75,17.69,17.74,223200.0,17.2529,17.2919,17.2335,17.2822,223200.0
2011-02-03 11:25:00,17.73,17.74,17.63,17.65,225400.0,17.2724,17.2822,17.175,17.1945,225400.0
2011-02-03 11:30:00,17.64,17.69,17.63,17.68,99800.0,17.1847,17.2335,17.175,17.2237,99800.0
2011-02-03 11:35:00,17.68,17.75,17.67,17.74,90000.0,17.2237,17.2919,17.214,17.2822,90000.0
2011-02-03 11:40:00,17.75,17.76,17.74,17.75,103200.0,17.2919,17.3016,17.2822,17.2919,103200.0
2011-02-03 11:45:00,17.75,17.78,17.74,17.76,198300.0,17.2919,17.3211,17.2822,17.3016,198300.0
2011-02-03 11:50:00,17.75,17.77,17.71,17.77,87100.0,17.2919,17.3114,17.2529,17.3114,87100.0
2011-02-03 11:55:00,17.77,17.78,17.74,17.77,173100.0,17.3114,17.3211,17.2822,17.3114,173100.0
2011-02-03 12:00:00,17.77,17.77,17.73,17.74,136900.0,17.3114,17.3114,17.2724,17.2822,136900.0
2011-02-03 12:05:00,17.75,17.76,17.69,17.71,182100.0,17.2919,17.3016,17.2335,17.2529,182100.0
2011-02-03 12:10:00,17.7,17.76,17.7,17.76,30000.0,17.2432,17.3016,17.2432,17.3016,30000.0
2011-02-03 12:15:00,17.75,17.8,17.75,17.8,95000.0,17.2919,17.3406,17.2919,17.3406,95000.0
2011-02-03 12:20:00,17.8,17.81,17.79,17.79,51100.0,17.3406,17.3504,17.3309,17.3309,51100.0
2011-02-03 12:25:00,17.8,17.81,17.79,17.81,46000.0,17.3406,17.3504,17.3309,17.3504,46000.0
2011-02-03 12:30:00,17.8,17.82,17.8,17.82,34100.0,17.3406,17.3601,17.3406,17.3601,34100.0
2011-02-03 12:35:00,17.82,17.83,17.81,17.82,106100.0,17.3601,17.3698,17.3504,17.3601,106100.0
2011-02-03 12:40:00,17.83,17.83,17.82,17.82,23400.0,17.3698,17.3698,17.3601,17.3601,23400.0
2011-02-03 12:45:00,17.82,17.83,17.82,17.82,25000.0,17.3601,17.3698,17.3601,17.3601,25000.0
2011-02-03 12:50:00,17.82,17.84,17.82,17.84,39500.0,17.3601,17.3796,17.3601,17.3796,39500.0
2011-02-03 12:55:00,17.84,17.85,17.83,17.85,42300.0,17.3796,17.3893,17.3698,17.3893,42300.0
2011-02-03 13:00:00,17.85,17.89,17.84,17.89,76800.0,17.3893,17.4283,17.3796,17.4283,76800.0
2011-02-03 13:05:00,17.89,17.95,17.88,17.89,174700.0,17.4283,17.4867,17.4185,17.4283,174700.0
2011-02-03 13:10:00,17.89,17.93,17.88,17.9,73100.0,17.4283,17.4673,17.4185,17.438,73100.0
2011-02-03 13:15:00,17.9,17.91,17.8,17.8,110600.0,17.438,17.4478,17.3406,17.3406,110600.0
2011-02-03 13:20:00,17.8,17.88,17.8,17.87,121500.0,17.3406,17.4185,17.3406,17.4088,121500.0
2011-02-03 13:25:00,17.87,17.87,17.84,17.85,66600.0,17.4088,17.4088,17.3796,17.3893,66600.0
2011-02-03 13:30:00,17.86,17.88,17.85,17.86,64000.0,17.3991,17.4185,17.3893,17.3991,64000.0
2011-02-03 13:35:00,17.87,17.87,17.83,17.84,72400.0,17.4088,17.4088,17.3698,17.3796,72400.0
2011-02-03 13:40:00,17.83,17.84,17.82,17.82,69800.0,17.3698,17.3796,17.3601,17.3601,69800.0
2011-02-03 13:45:00,17.82,17.83,17.82,17.82,22700.0,17.3601,17.3698,17.3601,17.3601,22700.0
2011-02-03 13:50:00,17.83,17.84,17.82,17.83,67800.0,17.3698,17.3796,17.3601,17.3698,67800.0
2011-02-03 13:55:00,17.83,17.89,17.82,17.89,45800.0,17.3698,17.4283,17.3601,17.4283,45800.0
2011-02-03 14:00:00,17.89,17.94,17.89,17.92,102800.0,17.4283,17.477,17.4283,17.4575,102800.0
2011-02-03 14:05:00,17.92,17.92,17.84,17.84,125800.0,17.4575,17.4575,17.3796,17.3796,125800.0
2011-02-03 14:10:00,17.85,17.86,17.84,17.86,35700.0,17.3893,17.3991,17.3796,17.3991,35700.0
2011-02-03 14:15:00,17.86,17.92,17.86,17.92,45200.0,17.3991,17.4575,17.3991,17.4575,45200.0
2011-02-03 14:20:00,17.92,17.92,17.91,17.92,20900.0,17.4575,17.4575,17.4478,17.4575,20900.0
2011-02-03 14:25:00,17.92,17.92,17.91,17.92,22600.0,17.4575,17.4575,17.4478,17.4575,22600.0
2011-02-03 14:30:00,17.92,17.96,17.91,17.96,101700.0,17.4575,17.4965,17.4478,17.4965,101700.0
2011-02-03 14:35:00,17.96,17.99,17.95,17.99,92800.0,17.4965,17.5257,17.4867,17.5257,92800.0
2011-02-03 14:40:00,17.99,18.01,17.98,18.0,133800.0,17.5257,17.5452,17.516,17.5354,133800.0
2011-02-03 14:45:00,18.0,18.05,17.99,18.05,158000.0,17.5354,17.5842,17.5257,17.5842,158000.0
2011-02-03 14:50:00,18.06,18.12,18.04,18.11,191100.0,17.5939,17.6524,17.5744,17.6426,191100.0
2011-02-03 14:55:00,18.1,18.12,18.07,18.11,358400.0,17.6329,17.6524,17.6036,17.6426,358400.0
2011-02-03 15:00:00,18.11,18.17,18.11,18.17,244800.0,17.6426,17.7011,17.6426,17.7011,244800.0
2011-02-03 15:05:00,18.16,18.19,18.08,18.08,260400.0,17.6913,17.7205,17.6134,17.6134,260400.0
2011-02-03 15:10:00,18.08,18.09,18.04,18.04,232300.0,17.6134,17.6231,17.5744,17.5744,232300.0
2011-02-03 15:15:00,18.03,18.15,18.03,18.15,346400.0,17.5647,17.6816,17.5647,17.6816,346400.0
2011-02-03 15:20:00,18.14,18.15,18.06,18.08,134400.0,17.6718,17.6816,17.5939,17.6134,134400.0
2011-02-03 15:25:00,18.08,18.09,18.05,18.07,100400.0,17.6134,17.6231,17.5842,17.6036,100400.0
2011-02-03 15:30:00,18.07,18.1,18.03,18.1,231000.0,17.6036,17.6329,17.5647,17.6329,231000.0
2011-02-03 15:35:00,18.1,18.17,18.1,18.13,204200.0,17.6329,17.7011,17.6329,17.6621,204200.0
2011-02-03 15:40:00,18.13,18.13,18.07,18.1,115700.0,17.6621,17.6621,17.6036,17.6329,115700.0
2011-02-03 15:45:00,18.1,18.12,18.06,18.12,184600.0,17.6329,17.6524,17.5939,17.6524,184600.0
2011-02-03 15:50:00,18.11,18.18,18.11,18.14,476700.0,17.6426,17.7108,17.6426,17.6718,476700.0
2011-02-03 15:55:00,18.14,18.15,18.1,18.11,554100.0,17.6718,17.6816,17.6329,17.6426,554100.0
2011-02-04 09:30:00,18.08,18.15,17.95,18.1,213900.0,17.6134,17.6816,17.4867,17.6329,213900.0
2011-02-04 09:35:00,18.1,18.1,17.89,17.96,137000.0,17.6329,17.6329,17.4283,17.4965,137000.0
2011-02-04 09:40:00,17.96,17.96,17.89,17.94,63400.0,17.4965,17.4965,17.4283,17.477,63400.0
2011-02-04 09:45:00,17.93,18.06,17.93,18.04,166100.0,17.4673,17.5939,17.4673,17.5744,166100.0
2011-02-04 09:50:00,18.05,18.1,18.04,18.09,91900.0,17.5842,17.6329,17.5744,17.6231,91900.0
2011-02-04 09:55:00,18.1,18.18,18.1,18.16,148000.0,17.6329,17.7108,17.6329,17.6913,148000.0
2011-02-04 10:00:00,18.16,18.19,18.12,18.17,299200.0,17.6913,17.7205,17.6524,17.7011,299200.0
2011-02-04 10:05:00,18.17,18.35,18.16,18.17,415800.0,17.7011,17.8764,17.6913,17.7011,415800.0
2011-02-04 10:10:00,18.17,18.18,18.05,18.06,126500.0,17.7011,17.7108,17.5842,17.5939,126500.0
2011-02-04 10:15:00,18.05,18.25,18.05,18.22,155000.0,17.5842,17.779,17.5842,17.7498,155000.0
2011-02-04 10:20:00,18.23,18.3,18.22,18.28,197400.0,17.7595,17.8277,17.7498,17.8082,197400.0
2011-02-04 10:25:00,18.28,18.28,18.21,18.22,106600.0,17.8082,17.8082,17.74,17.7498,106600.0
2011-02-04 10:30:00,18.21,18.24,18.21,18.23,47900.0,17.74,17.7693,17.74,17.7595,47900.0
2011-02-04 10:35:00,18.23,18.27,18.23,18.25,104500.0,17.7595,17.7985,17.7595,17.779,104500.0
2011-02-04 10:40:00,18.25,18.26,18.2,18.2,68900.0,17.779,17.7887,17.7303,17.7303,68900.0
2011-02-04 10:45:00,18.21,18.21,18.14,18.17,49400.0,17.74,17.74,17.6718,17.7011,49400.0
2011-02-04 10:50:00,18.16,18.17,18.12,18.12,76700.0,17.6913,17.7011,17.6524,17.6524,76700.0
2011-02-04 10:55:00,18.12,18.23,18.1,18.2,109300.0,17.6524,17.7595,17.6329,17.7303,109300.0
2011-02-04 11:00:00,18.2,18.23,18.16,18.17,109400.0,17.7303,17.7595,17.6913,17.7011,109400.0
2011-02-04 11:05:00,18.18,18.23,18.17,18.22,99100.0,17.7108,17.7595,17.7011,17.7498,99100.0
2011-02-04 11:10:00,18.23,18.25,18.21,18.24,110900.0,17.7595,17.779,17.74,17.7693,110900.0
2011-02-04 11:15:00,18.23,18.24,18.19,18.2,61200.0,17.7595,17.7693,17.7205,17.7303,61200.0
2011-02-04 11:20:00,18.2,18.22,18.2,18.22,46200.0,17.7303,17.7498,17.7303,17.7498,46200.0
2011-02-04 11:25:00,18.21,18.22,18.17,18.21,61600.0,17.74,17.7498,17.7011,17.74,61600.0
2011-02-04 11:30:00,18.21,18.25,18.19,18.24,71500.0,17.74,17.779,17.7205,17.7693,71500.0
2011-02-04 11:35:00,18.24,18.25,18.23,18.23,40900.0,17.7693,17.779,17.7595,17.7595,40900.0
2011-02-04 11:40:00,18.23,18.26,18.23,18.25,70400.0,17.7595,17.7887,17.7595,17.779,70400.0
2011-02-04 11:45:00,18.24,18.27,18.24,18.26,74900.0,17.7693,17.7985,17.7693,17.7887,74900.0
2011-02-04 11:50:00,18.26,18.29,18.25,18.27,59200.0,17.7887,17.818,17.779,17.7985,59200.0
2011-02-04 11:55:00,18.27,18.28,18.25,18.26,39800.0,17.7985,17.8082,17.779,17.7887,39800.0
2011-02-04 12:00:00,18.25,18.26,18.23,18.23,64800.0,17.779,17.7887,17.7595,17.7595,64800.0
2011-02-04 12:05:00,18.23,18.24,18.23,18.23,31900.0,17.7595,17.7693,17.7595,17.7595,31900.0
2011-02-04 12:10:00,18.23,18.28,18.23,18.28,47800.0,17.7595,17.8082,17.7595,17.8082,47800.0
2011-02-04 12:15:00,18.27,18.28,18.25,18.25,43300.0,17.7985,17.8082,17.779,17.779,43300.0
2011-02-04 12:20:00,18.25,18.26,18.25,18.26,23200.0,17.779,17.7887,17.779,17.7887,23200.0
2011-02-04 12:25:00,18.27,18.29,18.26,18.27,46100.0,17.7985,17.818,17.7887,17.7985,46100.0
2011-02-04 12:30:00,18.28,18.29,18.28,18.29,21200.0,17.8082,17.818,17.8082,17.818,21200.0
2011-02-04 12:35:00,18.28,18.29,18.28,18.28,21900.0,17.8082,17.818,17.8082,17.8082,21900.0
2011-02-04 12:40:00,18.29,18.32,18.28,18.31,153700.0,17.818,17.8472,17.8082,17.8374,153700.0
2011-02-04 12:45:00,18.31,18.32,18.3,18.31,77800.0,17.8374,17.8472,17.8277,17.8374,77800.0
2011-02-04 12:50:00,18.31,18.31,18.29,18.31,74300.0,17.8374,17.8374,17.818,17.8374,74300.0
2011-02-04 12:55:00,18.3,18.33,18.3,18.33,60900.0,17.8277,17.8569,17.8277,17.8569,60900.0
2011-02-04 13:00:00,18.32,18.33,18.28,18.28,68200.0,17.8472,17.8569,17.8082,17.8082,68200.0
2011-02-04 13:05:00,18.28,18.3,18.28,18.3,41400.0,17.8082,17.8277,17.8082,17.8277,41400.0
2011-02-04 13:10:00,18.3,18.32,18.29,18.32,71400.0,17.8277,17.8472,17.818,17.8472,71400.0
2011-02-04 13:15:00,18.31,18.33,18.31,18.31,42500.0,17.8374,17.8569,17.8374,17.8374,42500.0
2011-02-04 13:20:00,18.32,18.33,18.3,18.3,61400.0,17.8472,17.8569,17.8277,17.8277,61400.0
2011-02-04 13:25:00,18.3,18.31,18.29,18.29,38400.0,17.8277,17.8374,17.818,17.818,38400.0
2011-02-04 13:30:00,18.3,18.35,18.29,18.35,147400.0,17.8277,17.8764,17.818,17.8764,147400.0
2011-02-04 13:35:00,18.35,18.35,18.34,18.35,26700.0,17.8764,17.8764,17.8667,17.8764,26700.0
2011-02-04 13:40:00,18.35,18.35,18.3,18.3,102500.0,17.8764,17.8764,17.8277,17.8277,102500.0
2011-02-04 13:45:00,18.3,18.34,18.29,18.34,46900.0,17.8277,17.8667,17.818,17.8667,46900.0
2011-02-04 13:50:00,18.33,18.35,18.33,18.35,45300.0,17.8569,17.8764,17.8569,17.8764,45300.0
2011-02-04 13:55:00,18.35,18.38,18.34,18.38,82200.0,17.8764,17.9056,17.8667,17.9056,82200.0
2011-02-04 14:00:00,18.38,18.38,18.37,18.38,57700.0,17.9056,17.9056,17.8959,17.9056,57700.0
2011-02-04 14:05:00,18.38,18.39,18.36,18.37,55300.0,17.9056,17.9154,17.8862,17.8959,55300.0
2011-02-04 14:10:00,18.37,18.37,18.34,18.34,73400.0,17.8959,17.8959,17.8667,17.8667,73400.0
2011-02-04 14:15:00,18.35,18.35,18.34,18.34,16900.0,17.8764,17.8764,17.8667,17.8667,16900.0
2011-02-04 14:20:00,18.35,18.35,18.32,18.33,58900.0,17.8764,17.8764,17.8472,17.8569,58900.0
2011-02-04 14:25:00,18.33,18.34,18.32,18.34,43300.0,17.8569,17.8667,17.8472,17.8667,43300.0
2011-02-04 14:30:00,18.33,18.34,18.33,18.34,40100.0,17.8569,17.8667,17.8569,17.8667,40100.0
2011-02-04 14:35:00,18.34,18.35,18.32,18.32,57000.0,17.8667,17.8764,17.8472,17.8472,57000.0
2011-02-04 14:40:00,18.32,18.32,18.3,18.3,29400.0,17.8472,17.8472,17.8277,17.8277,29400.0
2011-02-04 14:45:00,18.31,18.35,18.31,18.33,58600.0,17.8374,17.8764,17.8374,17.8569,58600.0
2011-02-04 14:50:00,18.33,18.34,18.32,18.32,58600.0,17.8569,17.8667,17.8472,17.8472,58600.0
2011-02-04 14:55:00,18.32,18.34,18.31,18.34,68800.0,17.8472,17.8667,17.8374,17.8667,68800.0
2011-02-04 15:00:00,18.33,18.34,18.31,18.31,61700.0,17.8569,17.8667,17.8374,17.8374,61700.0
2011-02-04 15:05:00,18.31,18.32,18.3,18.31,33700.0,17.8374,17.8472,17.8277,17.8374,33700.0
2011-02-04 15:10:00,18.3,18.32,18.3,18.32,40800.0,17.8277,17.8472,17.8277,17.8472,40800.0
2011-02-04 15:15:00,18.32,18.33,18.31,18.32,41400.0,17.8472,17.8569,17.8374,17.8472,41400.0
2011-02-04 15:20:00,18.32,18.33,18.32,18.33,37700.0,17.8472,17.8569,17.8472,17.8569,37700.0
2011-02-04 15:25:00,18.33,18.33,18.3,18.31,126900.0,17.8569,17.8569,17.8277,17.8374,126900.0
2011-02-04 15:30:00,18.31,18.31,18.29,18.3,93400.0,17.8374,17.8374,17.818,17.8277,93400.0
2011-02-04 15:35:00,18.29,18.3,18.24,18.3,327600.0,17.818,17.8277,17.7693,17.8277,327600.0
2011-02-04 15:40:00,18.3,18.3,18.27,18.29,131500.0,17.8277,17.8277,17.7985,17.818,131500.0
2011-02-04 15:45:00,18.29,18.35,18.28,18.35,127600.0,17.818,17.8764,17.8082,17.8764,127600.0
2011-02-04 15:50:00,18.35,18.35,18.32,18.32,146300.0,17.8764,17.8764,17.8472,17.8472,146300.0
2011-02-04 15:55:00,18.32,18.32,18.23,18.24,630300.0,17.8472,17.8472,17.7595,17.7693,630300.0
2011-02-07 09:30:00,18.2,18.3,18.11,18.12,172000.0,17.7303,17.8277,17.6426,17.6524,172000.0
2011-02-07 09:35:00,18.12,18.13,18.05,18.13,169600.0,17.6524,17.6621,17.5842,17.6621,169600.0
2011-02-07 09:40:00,18.13,18.16,18.11,18.16,69600.0,17.6621,17.6913,17.6426,17.6913,69600.0
2011-02-07 09:45:00,18.15,18.18,18.13,18.17,66200.0,17.6816,17.7108,17.6621,17.7011,66200.0
2011-02-07 09:50:00,18.17,18.18,18.09,18.11,81200.0,17.7011,17.7108,17.6231,17.6426,81200.0
2011-02-07 09:55:00,18.12,18.12,18.06,18.12,65900.0,17.6524,17.6524,17.5939,17.6524,65900.0
2011-02-07 10:00:00,18.13,18.2,18.12,18.2,55700.0,17.6621,17.7303,17.6524,17.7303,55700.0
2011-02-07 10:05:00,18.2,18.25,18.2,18.25,73000.0,17.7303,17.779,17.7303,17.779,73000.0
2011-02-07 10:10:00,18.25,18.28,18.24,18.28,48000.0,17.779,17.8082,17.7693,17.8082,48000.0
2011-02-07 10:15:00,18.27,18.31,18.23,18.3,69800.0,17.7985,17.8374,17.7595,17.8277,69800.0
2011-02-07 10:20:00,18.3,18.36,18.29,18.36,80000.0,17.8277,17.8862,17.818,17.8862,80000.0
2011-02-07 10:25:00,18.35,18.37,18.29,18.29,83500.0,17.8764,17.8959,17.818,17.818,83500.0
2011-02-07 10:30:00,18.29,18.37,18.27,18.37,71900.0,17.818,17.8959,17.7985,17.8959,71900.0
2011-02-07 10:35:00,18.37,18.37,18.28,18.3,92700.0,17.8959,17.8959,17.8082,17.8277,92700.0
2011-02-07 10:40:00,18.3,18.31,18.24,18.26,46300.0,17.8277,17.8374,17.7693,17.7887,46300.0
2011-02-07 10:45:00,18.25,18.26,18.23,18.24,55600.0,17.779,17.7887,17.7595,17.7693,55600.0
2011-02-07 10:50:00,18.23,18.29,18.23,18.29,68500.0,17.7595,17.818,17.7595,17.818,68500.0
2011-02-07 10:55:00,18.29,18.29,18.26,18.27,57800.0,17.818,17.818,17.7887,17.7985,57800.0
2011-02-07 11:00:00,18.27,18.31,18.26,18.27,84500.0,17.7985,17.8374,17.7887,17.7985,84500.0
2011-02-07 11:05:00,18.28,18.28,18.21,18.23,77500.0,17.8082,17.8082,17.74,17.7595,77500.0
2011-02-07 11:10:00,18.24,18.31,18.24,18.3,45700.0,17.7693,17.8374,17.7693,17.8277,45700.0
2011-02-07 11:15:00,18.31,18.33,18.29,18.29,43900.0,17.8374,17.8569,17.818,17.818,43900.0
2011-02-07 11:20:00,18.3,18.3,18.25,18.25,50000.0,17.8277,17.8277,17.779,17.779,50000.0
2011-02-07 11:25:00,18.25,18.25,18.22,18.22,71300.0,17.779,17.779,17.7498,17.7498,71300.0
2011-02-07 11:30:00,18.22,18.28,18.21,18.28,58500.0,17.7498,17.8082,17.74,17.8082,58500.0
2011-02-07 11:35:00,18.28,18.28,18.27,18.28,14000.0,17.8082,17.8082,17.7985,17.8082,14000.0
2011-02-07 11:40:00,18.28,18.28,18.24,18.24,47400.0,17.8082,17.8082,17.7693,17.7693,47400.0
2011-02-07 11:45:00,18.24,18.25,18.23,18.24,33900.0,17.7693,17.779,17.7595,17.7693,33900.0
2011-02-07 11:50:00,18.24,18.26,18.23,18.24,39200.0,17.7693,17.7887,17.7595,17.7693,39200.0
2011-02-07 11:55:00,18.24,18.24,18.23,18.23,26300.0,17.7693,17.7693,17.7595,17.7595,26300.0
2011-02-07 12:00:00,18.23,18.28,18.23,18.27,113200.0,17.7595,17.8082,17.7595,17.7985,113200.0
2011-02-07 12:05:00,18.27,18.28,18.24,18.24,38600.0,17.7985,17.8082,17.7693,17.7693,38600.0
2011-02-07 12:10:00,18.24,18.28,18.23,18.27,123600.0,17.7693,17.8082,17.7595,17.7985,123600.0
2011-02-07 12:15:00,18.27,18.28,18.26,18.26,22600.0,17.7985,17.8082,17.7887,17.7887,22600.0
2011-02-07 12:20:00,18.27,18.27,18.26,18.26,8900.0,17.7985,17.7985,17.7887,17.7887,8900.0
2011-02-07 12:25:00,18.26,18.27,18.24,18.24,35200.0,17.7887,17.7985,17.7693,17.7693,35200.0
2011-02-07 12:30:00,18.24,18.26,18.24,18.26,74600.0,17.7693,17.7887,17.7693,17.7887,74600.0
2011-02-07 12:35:00,18.26,18.27,18.21,18.25,100100.0,17.7887,17.7985,17.74,17.779,100100.0
2011-02-07 12:40:00,18.25,18.28,18.24,18.27,51400.0,17.779,17.8082,17.7693,17.7985,51400.0
2011-02-07 12:45:00,18.27,18.28,18.26,18.28,23700.0,17.7985,17.8082,17.7887,17.8082,23700.0
2011-02-07 12:50:00,18.28,18.28,18.27,18.27,15600.0,17.8082,17.8082,17.7985,17.7985,15600.0
2011-02-07 12:55:00,18.28,18.29,18.26,18.27,56000.0,17.8082,17.818,17.7887,17.7985,56000.0
2011-02-07 13:00:00,18.27,18.28,18.26,18.28,81400.0,17.7985,17.8082,17.7887,17.8082,81400.0
2011-02-07 13:05:00,18.28,18.29,18.27,18.28,12800.0,17.8082,17.818,17.7985,17.8082,12800.0
2011-02-07 13:10:00,18.28,18.29,18.28,18.29,93100.0,17.8082,17.818,17.8082,17.818,93100.0
2011-02-07 13:15:00,18.29,18.29,18.28,18.29,37900.0,17.818,17.818,17.8082,17.818,37900.0
2011-02-07 13:20:00,18.29,18.3,18.28,18.28,30700.0,17.818,17.8277,17.8082,17.8082,30700.0
2011-02-07 13:25:00,18.29,18.29,18.28,18.29,9300.0,17.818,17.818,17.8082,17.818,9300.0
2011-02-07 13:30:00,18.29,18.29,18.26,18.26,27800.0,17.818,17.818,17.7887,17.7887,27800.0
2011-02-07 13:35:00,18.26,18.27,18.23,18.23,25100.0,17.7887,17.7985,17.7595,17.7595,25100.0
2011-02-07 13:40:00,18.23,18.28,18.23,18.28,39600.0,17.7595,17.8082,17.7595,17.8082,39600.0
2011-02-07 13:45:00,18.28,18.29,18.27,18.27,48400.0,17.8082,17.818,17.7985,17.7985,48400.0
2011-02-07 13:50:00,18.28,18.28,18.27,18.27,11800.0,17.8082,17.8082,17.7985,17.7985,11800.0
2011-02-07 13:55:00,18.28,18.29,18.27,18.28,23600.0,17.8082,17.818,17.7985,17.8082,23600.0
2011-02-07 14:00:00,18.29,18.29,18.26,18.26,40600.0,17.818,17.818,17.7887,17.7887,40600.0
2011-02-07 14:05:00,18.27,18.27,18.26,18.26,11600.0,17.7985,17.7985,17.7887,17.7887,11600.0
2011-02-07 14:10:00,18.26,18.27,18.24,18.24,43000.0,17.7887,17.7985,17.7693,17.7693,43000.0
2011-02-07 14:15:00,18.25,18.25,18.22,18.23,41500.0,17.779,17.779,17.7498,17.7595,41500.0
2011-02-07 14:20:00,18.23,18.28,18.22,18.27,71100.0,17.7595,17.8082,17.7498,17.7985,71100.0
2011-02-07 14:25:00,18.28,18.28,18.26,18.28,58600.0,17.8082,17.8082,17.7887,17.8082,58600.0
2011-02-07 14:30:00,18.28,18.28,18.24,18.25,83900.0,17.8082,17.8082,17.7693,17.779,83900.0
2011-02-07 14:35:00,18.26,18.26,18.24,18.24,35700.0,17.7887,17.7887,17.7693,17.7693,35700.0
2011-02-07 14:40:00,18.24,18.26,18.24,18.24,79000.0,17.7693,17.7887,17.7693,17.7693,79000.0
2011-02-07 14:45:00,18.25,18.28,18.25,18.28,85900.0,17.779,17.8082,17.779,17.8082,85900.0
2011-02-07 14:50:00,18.28,18.3,18.25,18.26,75400.0,17.8082,17.8277,17.779,17.7887,75400.0
2011-02-07 14:55:00,18.25,18.26,18.2,18.23,62800.0,17.779,17.7887,17.7303,17.7595,62800.0
2011-02-07 15:00:00,18.23,18.23,18.22,18.23,12200.0,17.7595,17.7595,17.7498,17.7595,12200.0
2011-02-07 15:05:00,18.22,18.26,18.22,18.26,67100.0,17.7498,17.7887,17.7498,17.7887,67100.0
2011-02-07 15:10:00,18.26,18.26,18.23,18.24,47400.0,17.7887,17.7887,17.7595,17.7693,47400.0
2011-02-07 15:15:00,18.23,18.24,18.23,18.23,15900.0,17.7595,17.7693,17.7595,17.7595,15900.0
2011-02-07 15:20:00,18.23,18.24,18.19,18.21,158500.0,17.7595,17.7693,17.7205,17.74,158500.0
2011-02-07 15:25:00,18.21,18.26,18.2,18.25,70400.0,17.74,17.7887,17.7303,17.779,70400.0
2011-02-07 15:30:00,18.26,18.29,18.2,18.28,136800.0,17.7887,17.818,17.7303,17.8082,136800.0
2011-02-07 15:35:00,18.29,18.29,18.25,18.26,108000.0,17.818,17.818,17.779,17.7887,108000.0
2011-02-07 15:40:00,18.25,18.26,18.24,18.25,86800.0,17.779,17.7887,17.7693,17.779,86800.0
2011-02-07 15:45:00,18.26,18.27,18.24,18.27,164500.0,17.7887,17.7985,17.7693,17.7985,164500.0
2011-02-07 15:50:00,18.27,18.29,18.26,18.28,150800.0,17.7985,17.818,17.7887,17.8082,150800.0
2011-02-07 15:55:00,18.28,18.3,18.28,18.29,375800.0,17.8082,17.8277,17.8082,17.818,375800.0
2011-02-08 09:30:00,18.27,18.27,18.13,18.16,127200.0,17.7985,17.7985,17.6621,17.6913,127200.0
2011-02-08 09:35:00,18.16,18.17,18.08,18.14,62500.0,17.6913,17.7011,17.6134,17.6718,62500.0
2011-02-08 09:40:00,18.13,18.13,18.06,18.06,77400.0,17.6621,17.6621,17.5939,17.5939,77400.0
2011-02-08 09:45:00,18.06,18.13,18.04,18.13,77900.0,17.5939,17.6621,17.5744,17.6621,77900.0
2011-02-08 09:50:00,18.14,18.24,18.13,18.2,106200.0,17.6718,17.7693,17.6621,17.7303,106200.0
2011-02-08 09:55:00,18.2,18.24,18.17,18.24,46000.0,17.7303,17.7693,17.7011,17.7693,46000.0
2011-02-08 10:00:00,18.24,18.28,18.24,18.27,52000.0,17.7693,17.8082,17.7693,17.7985,52000.0
2011-02-08 10:05:00,18.26,18.3,18.23,18.28,151600.0,17.7887,17.8277,17.7595,17.8082,151600.0
2011-02-08 10:10:00,18.28,18.29,18.26,18.29,34700.0,17.8082,17.818,17.7887,17.818,34700.0
2011-02-08 10:15:00,18.28,18.3,18.25,18.29,35600.0,17.8082,17.8277,17.779,17.818,35600.0
2011-02-08 10:20:00,18.28,18.35,18.28,18.35,38100.0,17.8082,17.8764,17.8082,17.8764,38100.0
2011-02-08 10:25:00,18.34,18.35,18.29,18.29,65800.0,17.8667,17.8764,17.818,17.818,65800.0
2011-02-08 10:30:00,18.29,18.3,18.28,18.3,60800.0,17.818,17.8277,17.8082,17.8277,60800.0
2011-02-08 10:35:00,18.3,18.3,18.28,18.28,59300.0,17.8277,17.8277,17.8082,17.8082,59300.0
2011-02-08 10:40:00,18.27,18.28,18.22,18.24,62600.0,17.7985,17.8082,17.7498,17.7693,62600.0
2011-02-08 10:45:00,18.25,18.3,18.24,18.27,116600.0,17.779,17.8277,17.7693,17.7985,116600.0
2011-02-08 10:50:00,18.27,18.28,18.25,18.25,53200.0,17.7985,17.8082,17.779,17.779,53200.0
2011-02-08 10:55:00,18.25,18.28,18.25,18.26,36000.0,17.779,17.8082,17.779,17.7887,36000.0
2011-02-08 11:00:00,18.26,18.26,18.2,18.23,32300.0,17.7887,17.7887,17.7303,17.7595,32300.0
2011-02-08 11:05:00,18.22,18.23,18.19,18.21,34000.0,17.7498,17.7595,17.7205,17.74,34000.0
2011-02-08 11:10:00,18.22,18.28,18.22,18.28,67000.0,17.7498,17.8082,17.7498,17.8082,67000.0
2011-02-08 11:15:00,18.28,18.29,18.26,18.26,28400.0,17.8082,17.818,17.7887,17.7887,28400.0
2011-02-08 11:20:00,18.25,18.26,18.23,18.26,15200.0,17.779,17.7887,17.7595,17.7887,15200.0
2011-02-08 11:25:00,18.26,18.29,18.26,18.29,23200.0,17.7887,17.818,17.7887,17.818,23200.0
2011-02-08 11:30:00,18.28,18.3,18.28,18.3,73000.0,17.8082,17.8277,17.8082,17.8277,73000.0
2011-02-08 11:35:00,18.3,18.3,18.28,18.29,42400.0,17.8277,17.8277,17.8082,17.818,42400.0
2011-02-08 11:40:00,18.29,18.3,18.28,18.28,16300.0,17.818,17.8277,17.8082,17.8082,16300.0
2011-02-08 11:45:00,18.28,18.29,18.27,18.29,70300.0,17.8082,17.818,17.7985,17.818,70300.0
2011-02-08 11:50:00,18.28,18.32,18.28,18.3,140000.0,17.8082,17.8472,17.8082,17.8277,140000.0
2011-02-08 11:55:00,18.3,18.3,18.27,18.28,30600.0,17.8277,17.8277,17.7985,17.8082,30600.0
2011-02-08 12:00:00,18.28,18.32,18.28,18.3,50500.0,17.8082,17.8472,17.8082,17.8277,50500.0
2011-02-08 12:05:00,18.31,18.31,18.27,18.28,31600.0,17.8374,17.8374,17.7985,17.8082,31600.0
2011-02-08 12:10:00,18.28,18.3,18.27,18.29,20300.0,17.8082,17.8277,17.7985,17.818,20300.0
2011-02-08 12:15:00,18.3,18.3,18.29,18.3,2500.0,17.8277,17.8277,17.818,17.8277,2500.0
2011-02-08 12:20:00,18.3,18.3,18.28,18.28,16900.0,17.8277,17.8277,17.8082,17.8082,16900.0
2011-02-08 12:25:00,18.29,18.3,18.28,18.29,17900.0,17.818,17.8277,17.8082,17.818,17900.0
2011-02-08 12:30:00,18.3,18.32,18.3,18.3,18200.0,17.8277,17.8472,17.8277,17.8277,18200.0
2011-02-08 12:35:00,18.31,18.34,18.3,18.34,19500.0,17.8374,17.8667,17.8277,17.8667,19500.0
2011-02-08 12:40:00,18.34,18.34,18.32,18.32,7800.0,17.8667,17.8667,17.8472,17.8472,7800.0
2011-02-08 12:45:00,18.33,18.33,18.32,18.33,3300.0,17.8569,17.8569,17.8472,17.8569,3300.0
2011-02-08 12:50:00,18.32,18.33,18.32,18.33,7800.0,17.8472,17.8569,17.8472,17.8569,7800.0
2011-02-08 12:55:00,18.34,18.34,18.33,18.34,6900.0,17.8667,17.8667,17.8569,17.8667,6900.0
2011-02-08 13:00:00,18.33,18.34,18.31,18.32,27600.0,17.8569,17.8667,17.8374,17.8472,27600.0
2011-02-08 13:05:00,18.31,18.32,18.27,18.28,42400.0,17.8374,17.8472,17.7985,17.8082,42400.0
2011-02-08 13:10:00,18.28,18.28,18.25,18.25,21200.0,17.8082,17.8082,17.779,17.779,21200.0
2011-02-08 13:15:00,18.25,18.29,18.25,18.29,38200.0,17.779,17.818,17.779,17.818,38200.0
2011-02-08 13:20:00,18.29,18.32,18.29,18.3,22700.0,17.818,17.8472,17.818,17.8277,22700.0
2011-02-08 13:25:00,18.29,18.31,18.29,18.29,26300.0,17.818,17.8374,17.818,17.818,26300.0
2011-02-08 13:30:00,18.29,18.3,18.28,18.29,22400.0,17.818,17.8277,17.8082,17.818,22400.0
2011-02-08 13:35:00,18.28,18.29,18.24,18.25,34400.0,17.8082,17.818,17.7693,17.779,34400.0
2011-02-08 13:40:00,18.25,18.28,18.24,18.28,30000.0,17.779,17.8082,17.7693,17.8082,30000.0
2011-02-08 13:45:00,18.28,18.29,18.26,18.29,34800.0,17.8082,17.818,17.7887,17.818,34800.0
2011-02-08 13:50:00,18.29,18.3,18.28,18.3,12600.0,17.818,17.8277,17.8082,17.8277,12600.0
2011-02-08 13:55:00,18.3,18.3,18.28,18.28,15900.0,17.8277,17.8277,17.8082,17.8082,15900.0
2011-02-08 14:00:00,18.28,18.3,18.28,18.29,29300.0,17.8082,17.8277,17.8082,17.818,29300.0
2011-02-08 14:05:00,18.29,18.3,18.28,18.29,11000.0,17.818,17.8277,17.8082,17.818,11000.0
2011-02-08 14:10:00,18.29,18.3,18.28,18.3,22000.0,17.818,17.8277,17.8082,17.8277,22000.0
2011-02-08 14:15:00,18.29,18.3,18.29,18.29,24900.0,17.818,17.8277,17.818,17.818,24900.0
2011-02-08 14:20:00,18.29,18.3,18.29,18.29,73000.0,17.818,17.8277,17.818,17.818,73000.0
2011-02-08 14:25:00,18.3,18.3,18.29,18.3,68300.0,17.8277,17.8277,17.818,17.8277,68300.0
2011-02-08 14:30:00,18.3,18.31,18.28,18.28,164700.0,17.8277,17.8374,17.8082,17.8082,164700.0
2011-02-08 14:35:00,18.29,18.3,18.28,18.3,52300.0,17.818,17.8277,17.8082,17.8277,52300.0
2011-02-08 14:40:00,18.3,18.3,18.29,18.3,69800.0,17.8277,17.8277,17.818,17.8277,69800.0
2011-02-08 14:45:00,18.3,18.3,18.29,18.29,7400.0,17.8277,17.8277,17.818,17.818,7400.0
2011-02-08 14:50:00,18.3,18.3,18.27,18.27,52000.0,17.8277,17.8277,17.7985,17.7985,52000.0
2011-02-08 14:55:00,18.27,18.28,18.27,18.28,12400.0,17.7985,17.8082,17.7985,17.8082,12400.0
2011-02-08 15:00:00,18.28,18.28,18.27,18.28,14100.0,17.8082,17.8082,17.7985,17.8082,14100.0
2011-02-08 15:05:00,18.27,18.33,18.27,18.33,62200.0,17.7985,17.8569,17.7985,17.8569,62200.0
2011-02-08 15:10:00,18.33,18.33,18.32,18.32,6900.0,17.8569,17.8569,17.8472,17.8472,6900.0
2011-02-08 15:15:00,18.32,18.33,18.32,18.33,18700.0,17.8472,17.8569,17.8472,17.8569,18700.0
2011-02-08 15:20:00,18.32,18.34,18.32,18.34,38600.0,17.8472,17.8667,17.8472,17.8667,38600.0
2011-02-08 15:25:00,18.34,18.34,18.33,18.34,15500.0,17.8667,17.8667,17.8569,17.8667,15500.0
2011-02-08 15:30:00,18.33,18.34,18.33,18.34,28000.0,17.8569,17.8667,17.8569,17.8667,28000.0
2011-02-08 15:35:00,18.34,18.34,18.32,18.32,36600.0,17.8667,17.8667,17.8472,17.8472,36600.0
2011-02-08 15:40:00,18.32,18.33,18.32,18.32,33500.0,17.8472,17.8569,17.8472,17.8472,33500.0
2011-02-08 15:45:00,18.32,18.33,18.32,18.33,37400.0,17.8472,17.8569,17.8472,17.8569,37400.0
2011-02-08 15:50:00,18.33,18.33,18.31,18.31,136700.0,17.8569,17.8569,17.8374,17.8374,136700.0
2011-02-08 15:55:00,18.32,18.32,18.3,18.31,235300.0,17.8472,17.8472,17.8277,17.8374,235300.0
2011-02-09 09:30:00,18.23,18.27,18.16,18.25,118200.0,17.7595,17.7985,17.6913,17.779,118200.0
2011-02-09 09:35:00,18.24,18.4,18.24,18.4,73000.0,17.7693,17.9251,17.7693,17.9251,73000.0
2011-02-09 09:40:00,18.39,18.49,18.39,18.46,205400.0,17.9154,18.0128,17.9154,17.9836,205400.0
2011-02-09 09:45:00,18.46,18.46,18.44,18.45,162300.0,17.9836,17.9836,17.9641,17.9738,162300.0
2011-02-09 09:50:00,18.46,18.46,18.41,18.45,102900.0,17.9836,17.9836,17.9349,17.9738,102900.0
2011-02-09 09:55:00,18.44,18.45,18.44,18.45,81600.0,17.9641,17.9738,17.9641,17.9738,81600.0
2011-02-09 10:00:00,18.45,18.45,18.35,18.35,100000.0,17.9738,17.9738,17.8764,17.8764,100000.0
2011-02-09 10:05:00,18.35,18.35,18.33,18.34,123000.0,17.8764,17.8764,17.8569,17.8667,123000.0
2011-02-09 10:10:00,18.34,18.34,18.26,18.26,158400.0,17.8667,17.8667,17.7887,17.7887,158400.0
2011-02-09 10:15:00,18.26,18.27,18.21,18.21,76600.0,17.7887,17.7985,17.74,17.74,76600.0
2011-02-09 10:20:00,18.22,18.29,18.21,18.24,126600.0,17.7498,17.818,17.74,17.7693,126600.0
2011-02-09 10:25:00,18.25,18.27,18.23,18.26,98800.0,17.779,17.7985,17.7595,17.7887,98800.0
2011-02-09 10:30:00,18.25,18.32,18.25,18.3,166300.0,17.779,17.8472,17.779,17.8277,166300.0
2011-02-09 10:35:00,18.3,18.3,18.25,18.25,131500.0,17.8277,17.8277,17.779,17.779,131500.0
2011-02-09 10:40:00,18.26,18.26,18.23,18.23,55300.0,17.7887,17.7887,17.7595,17.7595,55300.0
2011-02-09 10:45:00,18.24,18.24,18.21,18.21,51500.0,17.7693,17.7693,17.74,17.74,51500.0
2011-02-09 10:50:00,18.21,18.22,18.2,18.21,163500.0,17.74,17.7498,17.7303,17.74,163500.0
2011-02-09 10:55:00,18.21,18.23,18.2,18.23,42100.0,17.74,17.7595,17.7303,17.7595,42100.0
2011-02-09 11:00:00,18.23,18.27,18.23,18.26,27900.0,17.7595,17.7985,17.7595,17.7887,27900.0
2011-02-09 11:05:00,18.26,18.31,18.25,18.3,65900.0,17.7887,17.8374,17.779,17.8277,65900.0
2011-02-09 11:10:00,18.3,18.3,18.22,18.23,59400.0,17.8277,17.8277,17.7498,17.7595,59400.0
2011-02-09 11:15:00,18.23,18.23,18.2,18.21,106200.0,17.7595,17.7595,17.7303,17.74,106200.0
2011-02-09 11:20:00,18.21,18.21,18.15,18.16,69300.0,17.74,17.74,17.6816,17.6913,69300.0
2011-02-09 11:25:00,18.16,18.23,18.16,18.2,76200.0,17.6913,17.7595,17.6913,17.7303,76200.0
2011-02-09 11:30:00,18.2,18.2,18.18,18.19,20100.0,17.7303,17.7303,17.7108,17.7205,20100.0
2011-02-09 11:35:00,18.19,18.2,18.16,18.19,44900.0,17.7205,17.7303,17.6913,17.7205,44900.0
2011-02-09 11:40:00,18.19,18.2,18.19,18.19,35800.0,17.7205,17.7303,17.7205,17.7205,35800.0
2011-02-09 11:45:00,18.19,18.2,18.17,18.17,28600.0,17.7205,17.7303,17.7011,17.7011,28600.0
2011-02-09 11:50:00,18.18,18.18,18.16,18.17,26300.0,17.7108,17.7108,17.6913,17.7011,26300.0
2011-02-09 11:55:00,18.17,18.18,18.12,18.15,56600.0,17.7011,17.7108,17.6524,17.6816,56600.0
2011-02-09 12:00:00,18.15,18.17,18.14,18.17,50700.0,17.6816,17.7011,17.6718,17.7011,50700.0
2011-02-09 12:05:00,18.17,18.18,18.15,18.15,45900.0,17.7011,17.7108,17.6816,17.6816,45900.0
2011-02-09 12:10:00,18.14,18.15,18.13,18.15,83300.0,17.6718,17.6816,17.6621,17.6816,83300.0
2011-02-09 12:15:00,18.14,18.15,18.12,18.15,60800.0,17.6718,17.6816,17.6524,17.6816,60800.0
2011-02-09 12:20:00,18.15,18.19,18.15,18.16,99700.0,17.6816,17.7205,17.6816,17.6913,99700.0
2011-02-09 12:25:00,18.17,18.17,18.16,18.17,11600.0,17.7011,17.7011,17.6913,17.7011,11600.0
2011-02-09 12:30:00,18.17,18.19,18.16,18.17,101400.0,17.7011,17.7205,17.6913,17.7011,101400.0
2011-02-09 12:35:00,18.17,18.17,18.12,18.12,87000.0,17.7011,17.7011,17.6524,17.6524,87000.0
2011-02-09 12:40:00,18.12,18.12,18.08,18.09,52700.0,17.6524,17.6524,17.6134,17.6231,52700.0
2011-02-09 12:45:00,18.08,18.09,18.06,18.06,75200.0,17.6134,17.6231,17.5939,17.5939,75200.0
2011-02-09 12:50:00,18.06,18.07,18.05,18.05,35300.0,17.5939,17.6036,17.5842,17.5842,35300.0
2011-02-09 12:55:00,18.05,18.07,18.03,18.03,102700.0,17.5842,17.6036,17.5647,17.5647,102700.0
2011-02-09 13:00:00,18.03,18.06,18.02,18.06,105800.0,17.5647,17.5939,17.5549,17.5939,105800.0
2011-02-09 13:05:00,18.06,18.09,18.05,18.08,110000.0,17.5939,17.6231,17.5842,17.6134,110000.0
2011-02-09 13:10:00,18.08,18.13,18.07,18.13,122400.0,17.6134,17.6621,17.6036,17.6621,122400.0
2011-02-09 13:15:00,18.13,18.15,18.08,18.12,287200.0,17.6621,17.6816,17.6134,17.6524,287200.0
2011-02-09 13:20:00,18.13,18.14,18.08,18.09,234900.0,17.6621,17.6718,17.6134,17.6231,234900.0
2011-02-09 13:25:00,18.08,18.09,18.07,18.07,45600.0,17.6134,17.6231,17.6036,17.6036,45600.0
2011-02-09 13:30:00,18.07,18.08,18.06,18.06,26300.0,17.6036,17.6134,17.5939,17.5939,26300.0
2011-02-09 13:35:00,18.06,18.07,18.04,18.04,24500.0,17.5939,17.6036,17.5744,17.5744,24500.0
2011-02-09 13:40:00,18.04,18.05,18.04,18.04,30500.0,17.5744,17.5842,17.5744,17.5744,30500.0
2011-02-09 13:45:00,18.04,18.05,18.04,18.04,34600.0,17.5744,17.5842,17.5744,17.5744,34600.0
2011-02-09 13:50:00,18.04,18.05,18.01,18.02,69600.0,17.5744,17.5842,17.5452,17.5549,69600.0
2011-02-09 13:55:00,18.02,18.03,18.01,18.01,93400.0,17.5549,17.5647,17.5452,17.5452,93400.0
2011-02-09 14:00:00,18.01,18.02,17.99,18.02,96700.0,17.5452,17.5549,17.5257,17.5549,96700.0
2011-02-09 14:05:00,18.02,18.03,17.99,17.99,62900.0,17.5549,17.5647,17.5257,17.5257,62900.0
2011-02-09 14:10:00,17.99,18.03,17.99,18.03,48300.0,17.5257,17.5647,17.5257,17.5647,48300.0
2011-02-09 14:15:00,18.03,18.03,18.0,18.0,43300.0,17.5647,17.5647,17.5354,17.5354,43300.0
2011-02-09 14:20:00,18.0,18.01,17.99,17.99,118200.0,17.5354,17.5452,17.5257,17.5257,118200.0
2011-02-09 14:25:00,17.99,18.01,17.99,18.0,102000.0,17.5257,17.5452,17.5257,17.5354,102000.0
2011-02-09 14:30:00,18.0,18.01,17.99,18.0,214100.0,17.5354,17.5452,17.5257,17.5354,214100.0
2011-02-09 14:35:00,18.0,18.0,17.99,18.0,110200.0,17.5354,17.5354,17.5257,17.5354,110200.0
2011-02-09 14:40:00,18.0,18.0,17.97,17.99,190900.0,17.5354,17.5354,17.5062,17.5257,190900.0
2011-02-09 14:45:00,17.98,17.99,17.98,17.98,45900.0,17.516,17.5257,17.516,17.516,45900.0
2011-02-09 14:50:00,17.98,17.98,17.92,17.96,112400.0,17.516,17.516,17.4575,17.4965,112400.0
2011-02-09 14:55:00,17.95,17.96,17.94,17.94,59100.0,17.4867,17.4965,17.477,17.477,59100.0
2011-02-09 15:00:00,17.95,17.98,17.94,17.98,69700.0,17.4867,17.516,17.477,17.516,69700.0
2011-02-09 15:05:00,17.98,18.03,17.98,18.03,161600.0,17.516,17.5647,17.516,17.5647,161600.0
2011-02-09 15:10:00,18.03,18.05,18.03,18.05,92800.0,17.5647,17.5842,17.5647,17.5842,92800.0
2011-02-09 15:15:00,18.05,18.05,18.03,18.04,89800.0,17.5842,17.5842,17.5647,17.5744,89800.0
2011-02-09 15:20:00,18.03,18.04,18.02,18.02,116200.0,17.5647,17.5744,17.5549,17.5549,116200.0
2011-02-09 15:25:00,18.03,18.03,18.01,18.01,77400.0,17.5647,17.5647,17.5452,17.5452,77400.0
2011-02-09 15:30:00,18.02,18.02,18.0,18.01,111900.0,17.5549,17.5549,17.5354,17.5452,111900.0
2011-02-09 15:35:00,18.01,18.01,17.99,17.99,79400.0,17.5452,17.5452,17.5257,17.5257,79400.0
2011-02-09 15:40:00,17.99,18.01,17.98,18.01,144000.0,17.5257,17.5452,17.516,17.5452,144000.0
2011-02-09 15:45:00,18.01,18.04,18.0,18.04,156800.0,17.5452,17.5744,17.5354,17.5744,156800.0
2011-02-09 15:50:00,18.04,18.04,17.99,17.99,253900.0,17.5744,17.5744,17.5257,17.5257,253900.0
2011-02-09 15:55:00,17.99,18.03,17.98,18.03,647500.0,17.5257,17.5647,17.516,17.5647,647500.0
2011-02-10 09:30:00,17.99,18.0,17.81,17.97,188300.0,17.5257,17.5354,17.3504,17.5062,188300.0
2011-02-10 09:35:00,17.97,18.0,17.95,17.98,96900.0,17.5062,17.5354,17.4867,17.516,96900.0
2011-02-10 09:40:00,17.98,18.0,17.94,17.98,103800.0,17.516,17.5354,17.477,17.516,103800.0
2011-02-10 09:45:00,17.98,17.98,17.93,17.93,181400.0,17.516,17.516,17.4673,17.4673,181400.0
2011-02-10 09:50:00,17.93,17.98,17.93,17.98,114800.0,17.4673,17.516,17.4673,17.516,114800.0
2011-02-10 09:55:00,17.98,18.0,17.98,18.0,74100.0,17.516,17.5354,17.516,17.5354,74100.0
2011-02-10 10:00:00,17.99,18.01,17.96,18.0,158500.0,17.5257,17.5452,17.4965,17.5354,158500.0
2011-02-10 10:05:00,18.0,18.12,18.0,18.11,140600.0,17.5354,17.6524,17.5354,17.6426,140600.0
2011-02-10 10:10:00,18.11,18.18,18.11,18.18,35800.0,17.6426,17.7108,17.6426,17.7108,35800.0
2011-02-10 10:15:00,18.18,18.22,18.16,18.16,129100.0,17.7108,17.7498,17.6913,17.6913,129100.0
2011-02-10 10:20:00,18.16,18.16,18.11,18.14,196300.0,17.6913,17.6913,17.6426,17.6718,196300.0
2011-02-10 10:25:00,18.15,18.19,18.13,18.17,156300.0,17.6816,17.7205,17.6621,17.7011,156300.0
2011-02-10 10:30:00,18.18,18.18,18.16,18.18,52900.0,17.7108,17.7108,17.6913,17.7108,52900.0
2011-02-10 10:35:00,18.18,18.2,18.12,18.12,212000.0,17.7108,17.7303,17.6524,17.6524,212000.0
2011-02-10 10:40:00,18.13,18.16,18.11,18.16,43800.0,17.6621,17.6913,17.6426,17.6913,43800.0
2011-02-10 10:45:00,18.16,18.17,18.14,18.16,140100.0,17.6913,17.7011,17.6718,17.6913,140100.0
2011-02-10 10:50:00,18.17,18.17,18.12,18.12,30700.0,17.7011,17.7011,17.6524,17.6524,30700.0
2011-02-10 10:55:00,18.12,18.14,18.04,18.04,108300.0,17.6524,17.6718,17.5744,17.5744,108300.0
2011-02-10 11:00:00,18.04,18.09,18.03,18.07,92500.0,17.5744,17.6231,17.5647,17.6036,92500.0
2011-02-10 11:05:00,18.07,18.07,18.02,18.03,68900.0,17.6036,17.6036,17.5549,17.5647,68900.0
2011-02-10 11:10:00,18.02,18.05,18.02,18.05,23500.0,17.5549,17.5842,17.5549,17.5842,23500.0
2011-02-10 11:15:00,18.05,18.08,18.05,18.07,58700.0,17.5842,17.6134,17.5842,17.6036,58700.0
2011-02-10 11:20:00,18.08,18.08,18.04,18.07,43000.0,17.6134,17.6134,17.5744,17.6036,43000.0
2011-02-10 11:25:00,18.07,18.11,18.07,18.11,34500.0,17.6036,17.6426,17.6036,17.6426,34500.0
2011-02-10 11:30:00,18.1,18.11,18.1,18.1,17100.0,17.6329,17.6426,17.6329,17.6329,17100.0
2011-02-10 11:35:00,18.1,18.11,18.08,18.1,53000.0,17.6329,17.6426,17.6134,17.6329,53000.0
2011-02-10 11:40:00,18.1,18.12,18.09,18.12,74800.0,17.6329,17.6524,17.6231,17.6524,74800.0
2011-02-10 11:45:00,18.12,18.16,18.12,18.15,81500.0,17.6524,17.6913,17.6524,17.6816,81500.0
2011-02-10 11:50:00,18.15,18.17,18.14,18.17,61400.0,17.6816,17.7011,17.6718,17.7011,61400.0
2011-02-10 11:55:00,18.16,18.17,18.13,18.15,43900.0,17.6913,17.7011,17.6621,17.6816,43900.0
2011-02-10 12:00:00,18.13,18.14,18.1,18.11,20800.0,17.6621,17.6718,17.6329,17.6426,20800.0
2011-02-10 12:05:00,18.1,18.14,18.1,18.14,81000.0,17.6329,17.6718,17.6329,17.6718,81000.0
2011-02-10 12:10:00,18.13,18.14,18.1,18.11,62100.0,17.6621,17.6718,17.6329,17.6426,62100.0
2011-02-10 12:15:00,18.11,18.12,18.1,18.1,34300.0,17.6426,17.6524,17.6329,17.6329,34300.0
2011-02-10 12:20:00,18.1,18.12,18.09,18.12,29000.0,17.6329,17.6524,17.6231,17.6524,29000.0
2011-02-10 12:25:00,18.12,18.15,18.12,18.15,49600.0,17.6524,17.6816,17.6524,17.6816,49600.0
2011-02-10 12:30:00,18.15,18.16,18.14,18.14,20600.0,17.6816,17.6913,17.6718,17.6718,20600.0
2011-02-10 12:35:00,18.15,18.16,18.11,18.11,45600.0,17.6816,17.6913,17.6426,17.6426,45600.0
2011-02-10 12:40:00,18.11,18.15,18.11,18.15,19400.0,17.6426,17.6816,17.6426,17.6816,19400.0
2011-02-10 12:45:00,18.15,18.16,18.13,18.14,49400.0,17.6816,17.6913,17.6621,17.6718,49400.0
2011-02-10 12:50:00,18.13,18.16,18.12,18.14,72100.0,17.6621,17.6913,17.6524,17.6718,72100.0
2011-02-10 12:55:00,18.14,18.15,18.11,18.11,29100.0,17.6718,17.6816,17.6426,17.6426,29100.0
2011-02-10 13:00:00,18.12,18.13,18.11,18.12,11400.0,17.6524,17.6621,17.6426,17.6524,11400.0
2011-02-10 13:05:00,18.13,18.15,18.12,18.15,96400.0,17.6621,17.6816,17.6524,17.6816,96400.0
2011-02-10 13:10:00,18.15,18.15,18.14,18.15,43300.0,17.6816,17.6816,17.6718,17.6816,43300.0
2011-02-10 13:15:00,18.15,18.15,18.13,18.13,53100.0,17.6816,17.6816,17.6621,17.6621,53100.0
2011-02-10 13:20:00,18.14,18.14,18.11,18.11,37500.0,17.6718,17.6718,17.6426,17.6426,37500.0
2011-02-10 13:25:00,18.11,18.12,18.05,18.05,28400.0,17.6426,17.6524,17.5842,17.5842,28400.0
2011-02-10 13:30:00,18.05,18.05,18.02,18.02,102600.0,17.5842,17.5842,17.5549,17.5549,102600.0
2011-02-10 13:35:00,18.01,18.03,18.01,18.02,77300.0,17.5452,17.5647,17.5452,17.5549,77300.0
2011-02-10 13:40:00,18.02,18.04,18.01,18.03,197900.0,17.5549,17.5744,17.5452,17.5647,197900.0
2011-02-10 13:45:00,18.04,18.1,18.04,18.09,32900.0,17.5744,17.6329,17.5744,17.6231,32900.0
2011-02-10 13:50:00,18.09,18.14,18.09,18.12,31700.0,17.6231,17.6718,17.6231,17.6524,31700.0
2011-02-10 13:55:00,18.12,18.14,18.1,18.12,56600.0,17.6524,17.6718,17.6329,17.6524,56600.0
2011-02-10 14:00:00,18.12,18.14,18.12,18.13,54600.0,17.6524,17.6718,17.6524,17.6621,54600.0
2011-02-10 14:05:00,18.13,18.14,18.1,18.1,94700.0,17.6621,17.6718,17.6329,17.6329,94700.0
2011-02-10 14:10:00,18.1,18.14,18.1,18.14,34000.0,17.6329,17.6718,17.6329,17.6718,34000.0
2011-02-10 14:15:00,18.14,18.15,18.14,18.14,19700.0,17.6718,17.6816,17.6718,17.6718,19700.0
2011-02-10 14:20:00,18.14,18.22,18.14,18.22,97900.0,17.6718,17.7498,17.6718,17.7498,97900.0
2011-02-10 14:25:00,18.22,18.25,18.21,18.23,73400.0,17.7498,17.779,17.74,17.7595,73400.0
2011-02-10 14:30:00,18.22,18.26,18.21,18.25,88000.0,17.7498,17.7887,17.74,17.779,88000.0
2011-02-10 14:35:00,18.26,18.3,18.25,18.29,126900.0,17.7887,17.8277,17.779,17.818,126900.0
2011-02-10 14:40:00,18.3,18.32,18.29,18.32,96000.0,17.8277,17.8472,17.818,17.8472,96000.0
2011-02-10 14:45:00,18.31,18.32,18.29,18.29,115500.0,17.8374,17.8472,17.818,17.818,115500.0
2011-02-10 14:50:00,18.29,18.3,18.22,18.23,183300.0,17.818,17.8277,17.7498,17.7595,183300.0
2011-02-10 14:55:00,18.23,18.25,18.22,18.23,50700.0,17.7595,17.779,17.7498,17.7595,50700.0
2011-02-10 15:00:00,18.22,18.24,18.21,18.22,43100.0,17.7498,17.7693,17.74,17.7498,43100.0
2011-02-10 15:05:00,18.23,18.23,18.2,18.21,57400.0,17.7595,17.7595,17.7303,17.74,57400.0
2011-02-10 15:10:00,18.2,18.22,18.2,18.21,54800.0,17.7303,17.7498,17.7303,17.74,54800.0
2011-02-10 15:15:00,18.22,18.25,18.21,18.22,70400.0,17.7498,17.779,17.74,17.7498,70400.0
2011-02-10 15:20:00,18.22,18.24,18.21,18.23,40300.0,17.7498,17.7693,17.74,17.7595,40300.0
2011-02-10 15:25:00,18.24,18.25,18.23,18.25,85300.0,17.7693,17.779,17.7595,17.779,85300.0
2011-02-10 15:30:00,18.25,18.25,18.24,18.25,93800.0,17.779,17.779,17.7693,17.779,93800.0
2011-02-10 15:35:00,18.25,18.29,18.25,18.29,104100.0,17.779,17.818,17.779,17.818,104100.0
2011-02-10 15:40:00,18.29,18.3,18.28,18.3,111100.0,17.818,17.8277,17.8082,17.8277,111100.0
2011-02-10 15:45:00,18.29,18.33,18.27,18.27,312000.0,17.818,17.8569,17.7985,17.7985,312000.0
2011-02-10 15:50:00,18.28,18.28,18.22,18.22,175800.0,17.8082,17.8082,17.7498,17.7498,175800.0
2011-02-10 15:55:00,18.23,18.23,18.19,18.19,505200.0,17.7595,17.7595,17.7205,17.7205,505200.0
2011-02-11 09:30:00,18.09,18.18,18.02,18.1,127400.0,17.6231,17.7108,17.5549,17.6329,127400.0
2011-02-11 09:35:00,18.1,18.14,18.04,18.05,51000.0,17.6329,17.6718,17.5744,17.5842,51000.0
2011-02-11 09:40:00,18.05,18.1,18.0,18.01,62500.0,17.5842,17.6329,17.5354,17.5452,62500.0
2011-02-11 09:45:00,18.0,18.09,18.0,18.07,179100.0,17.5354,17.6231,17.5354,17.6036,179100.0
2011-02-11 09:50:00,18.07,18.18,18.07,18.14,103000.0,17.6036,17.7108,17.6036,17.6718,103000.0
2011-02-11 09:55:00,18.13,18.15,18.11,18.12,51200.0,17.6621,17.6816,17.6426,17.6524,51200.0
2011-02-11 10:00:00,18.13,18.13,18.07,18.1,157700.0,17.6621,17.6621,17.6036,17.6329,157700.0
2011-02-11 10:05:00,18.1,18.13,18.05,18.12,118400.0,17.6329,17.6621,17.5842,17.6524,118400.0
2011-02-11 10:10:00,18.12,18.13,18.05,18.05,45500.0,17.6524,17.6621,17.5842,17.5842,45500.0
2011-02-11 10:15:00,18.06,18.11,18.06,18.06,88900.0,17.5939,17.6426,17.5939,17.5939,88900.0
2011-02-11 10:20:00,18.06,18.09,18.02,18.08,56400.0,17.5939,17.6231,17.5549,17.6134,56400.0
2011-02-11 10:25:00,18.09,18.14,18.08,18.14,53600.0,17.6231,17.6718,17.6134,17.6718,53600.0
2011-02-11 10:30:00,18.13,18.16,18.13,18.16,66000.0,17.6621,17.6913,17.6621,17.6913,66000.0
2011-02-11 10:35:00,18.16,18.18,18.15,18.16,72500.0,17.6913,17.7108,17.6816,17.6913,72500.0
2011-02-11 10:40:00,18.17,18.23,18.17,18.23,88200.0,17.7011,17.7595,17.7011,17.7595,88200.0
2011-02-11 10:45:00,18.23,18.25,18.22,18.25,110400.0,17.7595,17.779,17.7498,17.779,110400.0
2011-02-11 10:50:00,18.25,18.27,18.24,18.27,77800.0,17.779,17.7985,17.7693,17.7985,77800.0
2011-02-11 10:55:00,18.27,18.3,18.26,18.27,67200.0,17.7985,17.8277,17.7887,17.7985,67200.0
2011-02-11 11:00:00,18.27,18.27,18.24,18.24,89500.0,17.7985,17.7985,17.7693,17.7693,89500.0
2011-02-11 11:05:00,18.25,18.26,18.23,18.24,55800.0,17.779,17.7887,17.7595,17.7693,55800.0
2011-02-11 11:10:00,18.24,18.28,18.23,18.25,97200.0,17.7693,17.8082,17.7595,17.779,97200.0
2011-02-11 11:15:00,18.25,18.27,18.24,18.25,39900.0,17.779,17.7985,17.7693,17.779,39900.0
2011-02-11 11:20:00,18.25,18.28,18.24,18.28,52400.0,17.779,17.8082,17.7693,17.8082,52400.0
2011-02-11 11:25:00,18.27,18.29,18.24,18.25,39300.0,17.7985,17.818,17.7693,17.779,39300.0
2011-02-11 11:30:00,18.25,18.26,18.24,18.24,26200.0,17.779,17.7887,17.7693,17.7693,26200.0
2011-02-11 11:35:00,18.25,18.28,18.24,18.26,85400.0,17.779,17.8082,17.7693,17.7887,85400.0
2011-02-11 11:40:00,18.27,18.29,18.26,18.29,35100.0,17.7985,17.818,17.7887,17.818,35100.0
2011-02-11 11:45:00,18.29,18.3,18.25,18.26,49200.0,17.818,17.8277,17.779,17.7887,49200.0
2011-02-11 11:50:00,18.26,18.27,18.25,18.26,27600.0,17.7887,17.7985,17.779,17.7887,27600.0
2011-02-11 11:55:00,18.25,18.28,18.25,18.28,39200.0,17.779,17.8082,17.779,17.8082,39200.0
2011-02-11 12:00:00,18.28,18.29,18.27,18.29,27300.0,17.8082,17.818,17.7985,17.818,27300.0
2011-02-11 12:05:00,18.28,18.33,18.28,18.33,71000.0,17.8082,17.8569,17.8082,17.8569,71000.0
2011-02-11 12:10:00,18.33,18.34,18.21,18.24,142700.0,17.8569,17.8667,17.74,17.7693,142700.0
2011-02-11 12:15:00,18.24,18.24,18.21,18.22,34200.0,17.7693,17.7693,17.74,17.7498,34200.0
2011-02-11 12:20:00,18.22,18.22,18.16,18.18,39100.0,17.7498,17.7498,17.6913,17.7108,39100.0
2011-02-11 12:25:00,18.19,18.22,18.19,18.2,18500.0,17.7205,17.7498,17.7205,17.7303,18500.0
2011-02-11 12:30:00,18.2,18.24,18.2,18.23,30800.0,17.7303,17.7693,17.7303,17.7595,30800.0
2011-02-11 12:35:00,18.24,18.25,18.23,18.25,12600.0,17.7693,17.779,17.7595,17.779,12600.0
2011-02-11 12:40:00,18.25,18.26,18.24,18.25,22500.0,17.779,17.7887,17.7693,17.779,22500.0
2011-02-11 12:45:00,18.25,18.26,18.22,18.25,42700.0,17.779,17.7887,17.7498,17.779,42700.0
2011-02-11 12:50:00,18.25,18.25,18.24,18.25,18300.0,17.779,17.779,17.7693,17.779,18300.0
2011-02-11 12:55:00,18.25,18.26,18.25,18.26,33300.0,17.779,17.7887,17.779,17.7887,33300.0
2011-02-11 13:00:00,18.26,18.26,18.25,18.26,9200.0,17.7887,17.7887,17.779,17.7887,9200.0
2011-02-11 13:05:00,18.25,18.28,18.25,18.28,37000.0,17.779,17.8082,17.779,17.8082,37000.0
2011-02-11 13:10:00,18.27,18.29,18.27,18.29,22100.0,17.7985,17.818,17.7985,17.818,22100.0
2011-02-11 13:15:00,18.29,18.31,18.25,18.25,70400.0,17.818,17.8374,17.779,17.779,70400.0
2011-02-11 13:20:00,18.26,18.26,18.23,18.24,43700.0,17.7887,17.7887,17.7595,17.7693,43700.0
2011-02-11 13:25:00,18.25,18.28,18.24,18.27,53100.0,17.779,17.8082,17.7693,17.7985,53100.0
2011-02-11 13:30:00,18.27,18.3,18.27,18.3,31000.0,17.7985,17.8277,17.7985,17.8277,31000.0
2011-02-11 13:35:00,18.3,18.34,18.3,18.33,40300.0,17.8277,17.8667,17.8277,17.8569,40300.0
2011-02-11 13:40:00,18.33,18.34,18.32,18.34,11500.0,17.8569,17.8667,17.8472,17.8667,11500.0
2011-02-11 13:45:00,18.33,18.34,18.31,18.31,41700.0,17.8569,17.8667,17.8374,17.8374,41700.0
2011-02-11 13:50:00,18.31,18.32,18.28,18.28,24600.0,17.8374,17.8472,17.8082,17.8082,24600.0
2011-02-11 13:55:00,18.28,18.29,18.28,18.28,6000.0,17.8082,17.818,17.8082,17.8082,6000.0
2011-02-11 14:00:00,18.29,18.31,18.28,18.3,38200.0,17.818,17.8374,17.8082,17.8277,38200.0
2011-02-11 14:05:00,18.29,18.3,18.28,18.3,32300.0,17.818,17.8277,17.8082,17.8277,32300.0
2011-02-11 14:10:00,18.3,18.3,18.29,18.29,24500.0,17.8277,17.8277,17.818,17.818,24500.0
2011-02-11 14:15:00,18.3,18.3,18.29,18.29,20200.0,17.8277,17.8277,17.818,17.818,20200.0
2011-02-11 14:20:00,18.29,18.3,18.27,18.28,29900.0,17.818,17.8277,17.7985,17.8082,29900.0
2011-02-11 14:25:00,18.27,18.29,18.27,18.28,30500.0,17.7985,17.818,17.7985,17.8082,30500.0
2011-02-11 14:30:00,18.29,18.3,18.28,18.3,43900.0,17.818,17.8277,17.8082,17.8277,43900.0
2011-02-11 14:35:00,18.3,18.31,18.29,18.31,66200.0,17.8277,17.8374,17.818,17.8374,66200.0
2011-02-11 14:40:00,18.31,18.33,18.3,18.31,46600.0,17.8374,17.8569,17.8277,17.8374,46600.0
2011-02-11 14:45:00,18.31,18.34,18.31,18.32,39300.0,17.8374,17.8667,17.8374,17.8472,39300.0
2011-02-11 14:50:00,18.32,18.33,18.32,18.32,42100.0,17.8472,17.8569,17.8472,17.8472,42100.0
2011-02-11 14:55:00,18.32,18.33,18.32,18.33,20600.0,17.8472,17.8569,17.8472,17.8569,20600.0
2011-02-11 15:00:00,18.32,18.33,18.25,18.25,100300.0,17.8472,17.8569,17.779,17.779,100300.0
2011-02-11 15:05:00,18.25,18.26,18.24,18.24,95900.0,17.779,17.7887,17.7693,17.7693,95900.0
2011-02-11 15:10:00,18.24,18.25,18.24,18.25,39800.0,17.7693,17.779,17.7693,17.779,39800.0
2011-02-11 15:15:00,18.25,18.26,18.24,18.25,64700.0,17.779,17.7887,17.7693,17.779,64700.0
2011-02-11 15:20:00,18.25,18.27,18.24,18.27,222900.0,17.779,17.7985,17.7693,17.7985,222900.0
2011-02-11 15:25:00,18.27,18.27,18.23,18.23,220200.0,17.7985,17.7985,17.7595,17.7595,220200.0
2011-02-11 15:30:00,18.24,18.24,18.23,18.23,35000.0,17.7693,17.7693,17.7595,17.7595,35000.0
2011-02-11 15:35:00,18.23,18.25,18.22,18.25,78700.0,17.7595,17.779,17.7498,17.779,78700.0
2011-02-11 15:40:00,18.25,18.26,18.24,18.25,79400.0,17.779,17.7887,17.7693,17.779,79400.0
2011-02-11 15:45:00,18.25,18.25,18.21,18.22,143100.0,17.779,17.779,17.74,17.7498,143100.0
2011-02-11 15:50:00,18.22,18.24,18.21,18.23,91600.0,17.7498,17.7693,17.74,17.7595,91600.0
2011-02-11 15:55:00,18.23,18.24,18.21,18.21,293400.0,17.7595,17.7693,17.74,17.74,293400.0
2011-02-14 09:30:00,18.18,18.25,18.17,18.24,59700.0,17.7108,17.779,17.7011,17.7693,59700.0
2011-02-14 09:35:00,18.24,18.26,18.22,18.25,62800.0,17.7693,17.7887,17.7498,17.779,62800.0
2011-02-14 09:40:00,18.24,18.26,18.22,18.24,28600.0,17.7693,17.7887,17.7498,17.7693,28600.0
2011-02-14 09:45:00,18.24,18.26,18.22,18.24,38600.0,17.7693,17.7887,17.7498,17.7693,38600.0
2011-02-14 09:50:00,18.23,18.26,18.2,18.24,58200.0,17.7595,17.7887,17.7303,17.7693,58200.0
2011-02-14 09:55:00,18.25,18.3,18.24,18.29,64200.0,17.779,17.8277,17.7693,17.818,64200.0
2011-02-14 10:00:00,18.3,18.3,18.28,18.29,28500.0,17.8277,17.8277,17.8082,17.818,28500.0
2011-02-14 10:05:00,18.28,18.32,18.25,18.25,73900.0,17.8082,17.8472,17.779,17.779,73900.0
2011-02-14 10:10:00,18.25,18.27,18.23,18.25,58200.0,17.779,17.7985,17.7595,17.779,58200.0
2011-02-14 10:15:00,18.25,18.27,18.24,18.26,148500.0,17.779,17.7985,17.7693,17.7887,148500.0
2011-02-14 10:20:00,18.27,18.28,18.26,18.27,51100.0,17.7985,17.8082,17.7887,17.7985,51100.0
2011-02-14 10:25:00,18.26,18.27,18.24,18.25,18800.0,17.7887,17.7985,17.7693,17.779,18800.0
2011-02-14 10:30:00,18.25,18.26,18.24,18.25,30700.0,17.779,17.7887,17.7693,17.779,30700.0
2011-02-14 10:35:00,18.24,18.26,18.24,18.25,30600.0,17.7693,17.7887,17.7693,17.779,30600.0
2011-02-14 10:40:00,18.26,18.28,18.24,18.25,62700.0,17.7887,17.8082,17.7693,17.779,62700.0
2011-02-14 10:45:00,18.25,18.27,18.24,18.26,71200.0,17.779,17.7985,17.7693,17.7887,71200.0
2011-02-14 10:50:00,18.26,18.3,18.26,18.29,33300.0,17.7887,17.8277,17.7887,17.818,33300.0
2011-02-14 10:55:00,18.28,18.32,18.28,18.32,69300.0,17.8082,17.8472,17.8082,17.8472,69300.0
2011-02-14 11:00:00,18.32,18.33,18.28,18.33,44500.0,17.8472,17.8569,17.8082,17.8569,44500.0
2011-02-14 11:05:00,18.33,18.36,18.32,18.35,41800.0,17.8569,17.8862,17.8472,17.8764,41800.0
2011-02-14 11:10:00,18.36,18.39,18.35,18.38,27000.0,17.8862,17.9154,17.8764,17.9056,27000.0
2011-02-14 11:15:00,18.38,18.4,18.37,18.4,31400.0,17.9056,17.9251,17.8959,17.9251,31400.0
2011-02-14 11:20:00,18.4,18.43,18.39,18.42,112300.0,17.9251,17.9544,17.9154,17.9446,112300.0
2011-02-14 11:25:00,18.43,18.43,18.39,18.39,47500.0,17.9544,17.9544,17.9154,17.9154,47500.0
2011-02-14 11:30:00,18.4,18.45,18.4,18.45,32400.0,17.9251,17.9738,17.9251,17.9738,32400.0
2011-02-14 11:35:00,18.44,18.45,18.41,18.43,49700.0,17.9641,17.9738,17.9349,17.9544,49700.0
2011-02-14 11:40:00,18.43,18.46,18.42,18.45,72300.0,17.9544,17.9836,17.9446,17.9738,72300.0
2011-02-14 11:45:00,18.45,18.48,18.44,18.48,60300.0,17.9738,18.0031,17.9641,18.0031,60300.0
2011-02-14 11:50:00,18.47,18.47,18.43,18.43,29200.0,17.9933,17.9933,17.9544,17.9544,29200.0
2011-02-14 11:55:00,18.43,18.45,18.41,18.45,38900.0,17.9544,17.9738,17.9349,17.9738,38900.0
2011-02-14 12:00:00,18.45,18.46,18.45,18.46,13600.0,17.9738,17.9836,17.9738,17.9836,13600.0
2011-02-14 12:05:00,18.45,18.46,18.44,18.44,18600.0,17.9738,17.9836,17.9641,17.9641,18600.0
2011-02-14 12:10:00,18.44,18.46,18.44,18.45,28000.0,17.9641,17.9836,17.9641,17.9738,28000.0
2011-02-14 12:15:00,18.45,18.45,18.43,18.43,28600.0,17.9738,17.9738,17.9544,17.9544,28600.0
2011-02-14 12:20:00,18.44,18.46,18.43,18.46,76900.0,17.9641,17.9836,17.9544,17.9836,76900.0
2011-02-14 12:25:00,18.47,18.48,18.46,18.47,56000.0,17.9933,18.0031,17.9836,17.9933,56000.0
2011-02-14 12:30:00,18.48,18.48,18.47,18.47,24800.0,18.0031,18.0031,17.9933,17.9933,24800.0
2011-02-14 12:35:00,18.48,18.5,18.47,18.49,93700.0,18.0031,18.0225,17.9933,18.0128,93700.0
2011-02-14 12:40:00,18.49,18.5,18.48,18.48,34700.0,18.0128,18.0225,18.0031,18.0031,34700.0
2011-02-14 12:45:00,18.49,18.49,18.47,18.49,40800.0,18.0128,18.0128,17.9933,18.0128,40800.0
2011-02-14 12:50:00,18.49,18.5,18.48,18.5,19500.0,18.0128,18.0225,18.0031,18.0225,19500.0
2011-02-14 12:55:00,18.5,18.52,18.49,18.52,76800.0,18.0225,18.042,18.0128,18.042,76800.0
2011-02-14 13:00:00,18.51,18.53,18.51,18.52,24000.0,18.0323,18.0518,18.0323,18.042,24000.0
2011-02-14 13:05:00,18.51,18.52,18.47,18.47,26300.0,18.0323,18.042,17.9933,17.9933,26300.0
2011-02-14 13:10:00,18.48,18.49,18.47,18.48,18100.0,18.0031,18.0128,17.9933,18.0031,18100.0
2011-02-14 13:15:00,18.49,18.49,18.48,18.49,4600.0,18.0128,18.0128,18.0031,18.0128,4600.0
2011-02-14 13:20:00,18.49,18.51,18.48,18.51,58300.0,18.0128,18.0323,18.0031,18.0323,58300.0
2011-02-14 13:25:00,18.51,18.51,18.49,18.49,60700.0,18.0323,18.0323,18.0128,18.0128,60700.0
2011-02-14 13:30:00,18.49,18.5,18.49,18.5,8100.0,18.0128,18.0225,18.0128,18.0225,8100.0
2011-02-14 13:35:00,18.5,18.5,18.49,18.49,8400.0,18.0225,18.0225,18.0128,18.0128,8400.0
2011-02-14 13:40:00,18.5,18.5,18.49,18.5,7900.0,18.0225,18.0225,18.0128,18.0225,7900.0
2011-02-14 13:45:00,18.49,18.5,18.49,18.49,7500.0,18.0128,18.0225,18.0128,18.0128,7500.0
2011-02-14 13:50:00,18.5,18.51,18.49,18.51,18600.0,18.0225,18.0323,18.0128,18.0323,18600.0
2011-02-14 13:55:00,18.51,18.51,18.49,18.5,17500.0,18.0323,18.0323,18.0128,18.0225,17500.0
2011-02-14 14:00:00,18.5,18.5,18.47,18.47,16500.0,18.0225,18.0225,17.9933,17.9933,16500.0
2011-02-14 14:05:00,18.48,18.5,18.47,18.49,38500.0,18.0031,18.0225,17.9933,18.0128,38500.0
2011-02-14 14:10:00,18.5,18.51,18.49,18.49,40000.0,18.0225,18.0323,18.0128,18.0128,40000.0
2011-02-14 14:15:00,18.5,18.5,18.49,18.5,4200.0,18.0225,18.0225,18.0128,18.0225,4200.0
2011-02-14 14:20:00,18.5,18.54,18.49,18.54,104400.0,18.0225,18.0615,18.0128,18.0615,104400.0
2011-02-14 14:25:00,18.53,18.56,18.53,18.55,51600.0,18.0518,18.081,18.0518,18.0713,51600.0
2011-02-14 14:30:00,18.55,18.56,18.52,18.53,29800.0,18.0713,18.081,18.042,18.0518,29800.0
2011-02-14 14:35:00,18.53,18.53,18.51,18.51,18900.0,18.0518,18.0518,18.0323,18.0323,18900.0
2011-02-14 14:40:00,18.51,18.52,18.49,18.49,38700.0,18.0323,18.042,18.0128,18.0128,38700.0
2011-02-14 14:45:00,18.5,18.5,18.49,18.5,19700.0,18.0225,18.0225,18.0128,18.0225,19700.0
2011-02-14 14:50:00,18.5,18.51,18.49,18.5,25000.0,18.0225,18.0323,18.0128,18.0225,25000.0
2011-02-14 14:55:00,18.51,18.51,18.49,18.5,22200.0,18.0323,18.0323,18.0128,18.0225,22200.0
2011-02-14 15:00:00,18.5,18.5,18.44,18.45,91100.0,18.0225,18.0225,17.9641,17.9738,91100.0
2011-02-14 15:05:00,18.44,18.45,18.41,18.41,27600.0,17.9641,17.9738,17.9349,17.9349,27600.0
2011-02-14 15:10:00,18.41,18.43,18.41,18.43,23300.0,17.9349,17.9544,17.9349,17.9544,23300.0
2011-02-14 15:15:00,18.43,18.45,18.43,18.45,37500.0,17.9544,17.9738,17.9544,17.9738,37500.0
2011-02-14 15:20:00,18.44,18.46,18.44,18.46,39900.0,17.9641,17.9836,17.9641,17.9836,39900.0
2011-02-14 15:25:00,18.45,18.46,18.41,18.42,64000.0,17.9738,17.9836,17.9349,17.9446,64000.0
2011-02-14 15:30:00,18.41,18.42,18.41,18.41,21700.0,17.9349,17.9446,17.9349,17.9349,21700.0
2011-02-14 15:35:00,18.41,18.43,18.41,18.42,81800.0,17.9349,17.9544,17.9349,17.9446,81800.0
2011-02-14 15:40:00,18.43,18.43,18.42,18.43,59000.0,17.9544,17.9544,17.9446,17.9544,59000.0
2011-02-14 15:45:00,18.42,18.44,18.41,18.41,150700.0,17.9446,17.9641,17.9349,17.9349,150700.0
2011-02-14 15:50:00,18.41,18.43,18.4,18.41,156000.0,17.9349,17.9544,17.9251,17.9349,156000.0
2011-02-14 15:55:00,18.4,18.41,18.4,18.41,134000.0,17.9251,17.9349,17.9251,17.9349,134000.0
2011-02-15 09:30:00,18.36,18.41,18.24,18.3,90800.0,17.8862,17.9349,17.7693,17.8277,90800.0
2011-02-15 09:35:00,18.29,18.34,18.26,18.3,94100.0,17.818,17.8667,17.7887,17.8277,94100.0
2011-02-15 09:40:00,18.3,18.43,18.3,18.38,47300.0,17.8277,17.9544,17.8277,17.9056,47300.0
2011-02-15 09:45:00,18.38,18.38,18.33,18.33,42200.0,17.9056,17.9056,17.8569,17.8569,42200.0
2011-02-15 09:50:00,18.33,18.36,18.3,18.36,51400.0,17.8569,17.8862,17.8277,17.8862,51400.0
2011-02-15 09:55:00,18.36,18.39,18.35,18.38,20700.0,17.8862,17.9154,17.8764,17.9056,20700.0
2011-02-15 10:00:00,18.39,18.4,18.37,18.37,51800.0,17.9154,17.9251,17.8959,17.8959,51800.0
2011-02-15 10:05:00,18.36,18.42,18.36,18.38,101900.0,17.8862,17.9446,17.8862,17.9056,101900.0
2011-02-15 10:10:00,18.38,18.39,18.3,18.33,63700.0,17.9056,17.9154,17.8277,17.8569,63700.0
2011-02-15 10:15:00,18.32,18.33,18.26,18.29,68200.0,17.8472,17.8569,17.7887,17.818,68200.0
2011-02-15 10:20:00,18.29,18.33,18.29,18.31,56100.0,17.818,17.8569,17.818,17.8374,56100.0
2011-02-15 10:25:00,18.31,18.31,18.25,18.26,29000.0,17.8374,17.8374,17.779,17.7887,29000.0
2011-02-15 10:30:00,18.27,18.27,18.26,18.26,6900.0,17.7985,17.7985,17.7887,17.7887,6900.0
2011-02-15 10:35:00,18.27,18.29,18.26,18.29,37200.0,17.7985,17.818,17.7887,17.818,37200.0
2011-02-15 10:40:00,18.29,18.31,18.29,18.3,19300.0,17.818,17.8374,17.818,17.8277,19300.0
2011-02-15 10:45:00,18.31,18.34,18.3,18.32,19500.0,17.8374,17.8667,17.8277,17.8472,19500.0
2011-02-15 10:50:00,18.32,18.36,18.32,18.36,22900.0,17.8472,17.8862,17.8472,17.8862,22900.0
2011-02-15 10:55:00,18.36,18.37,18.34,18.35,34900.0,17.8862,17.8959,17.8667,17.8764,34900.0
2011-02-15 11:00:00,18.35,18.35,18.34,18.35,16100.0,17.8764,17.8764,17.8667,17.8764,16100.0
2011-02-15 11:05:00,18.35,18.39,18.34,18.37,68600.0,17.8764,17.9154,17.8667,17.8959,68600.0
2011-02-15 11:10:00,18.36,18.39,18.36,18.37,30500.0,17.8862,17.9154,17.8862,17.8959,30500.0
2011-02-15 11:15:00,18.38,18.39,18.37,18.38,20500.0,17.9056,17.9154,17.8959,17.9056,20500.0
2011-02-15 11:20:00,18.39,18.41,18.38,18.4,75300.0,17.9154,17.9349,17.9056,17.9251,75300.0
2011-02-15 11:25:00,18.39,18.4,18.36,18.36,41500.0,17.9154,17.9251,17.8862,17.8862,41500.0
2011-02-15 11:30:00,18.36,18.37,18.32,18.32,41600.0,17.8862,17.8959,17.8472,17.8472,41600.0
2011-02-15 11:35:00,18.32,18.33,18.31,18.31,8200.0,17.8472,17.8569,17.8374,17.8374,8200.0
2011-02-15 11:40:00,18.31,18.32,18.31,18.31,24900.0,17.8374,17.8472,17.8374,17.8374,24900.0
2011-02-15 11:45:00,18.31,18.34,18.31,18.34,56200.0,17.8374,17.8667,17.8374,17.8667,56200.0
2011-02-15 11:50:00,18.34,18.37,18.34,18.35,52100.0,17.8667,17.8959,17.8667,17.8764,52100.0
2011-02-15 11:55:00,18.34,18.35,18.32,18.32,36200.0,17.8667,17.8764,17.8472,17.8472,36200.0
2011-02-15 12:00:00,18.33,18.34,18.31,18.33,33000.0,17.8569,17.8667,17.8374,17.8569,33000.0
2011-02-15 12:05:00,18.34,18.35,18.32,18.32,61200.0,17.8667,17.8764,17.8472,17.8472,61200.0
2011-02-15 12:10:00,18.33,18.35,18.32,18.35,29000.0,17.8569,17.8764,17.8472,17.8764,29000.0
2011-02-15 12:15:00,18.35,18.38,18.35,18.36,30100.0,17.8764,17.9056,17.8764,17.8862,30100.0
2011-02-15 12:20:00,18.37,18.37,18.36,18.37,9300.0,17.8959,17.8959,17.8862,17.8959,9300.0
2011-02-15 12:25:00,18.37,18.42,18.37,18.42,31800.0,17.8959,17.9446,17.8959,17.9446,31800.0
2011-02-15 12:30:00,18.42,18.43,18.41,18.42,27400.0,17.9446,17.9544,17.9349,17.9446,27400.0
2011-02-15 12:35:00,18.41,18.44,18.4,18.4,69900.0,17.9349,17.9641,17.9251,17.9251,69900.0
2011-02-15 12:40:00,18.4,18.48,18.4,18.48,60100.0,17.9251,18.0031,17.9251,18.0031,60100.0
2011-02-15 12:45:00,18.48,18.5,18.48,18.48,20800.0,18.0031,18.0225,18.0031,18.0031,20800.0
2011-02-15 12:50:00,18.49,18.49,18.48,18.48,21100.0,18.0128,18.0128,18.0031,18.0031,21100.0
2011-02-15 12:55:00,18.49,18.51,18.48,18.51,39600.0,18.0128,18.0323,18.0031,18.0323,39600.0
2011-02-15 13:00:00,18.51,18.52,18.48,18.52,42500.0,18.0323,18.042,18.0031,18.042,42500.0
2011-02-15 13:05:00,18.52,18.52,18.51,18.52,10600.0,18.042,18.042,18.0323,18.042,10600.0
2011-02-15 13:10:00,18.52,18.55,18.51,18.54,29100.0,18.042,18.0713,18.0323,18.0615,29100.0
2011-02-15 13:15:00,18.55,18.55,18.5,18.5,46600.0,18.0713,18.0713,18.0225,18.0225,46600.0
2011-02-15 13:20:00,18.5,18.52,18.48,18.52,47900.0,18.0225,18.042,18.0031,18.042,47900.0
2011-02-15 13:25:00,18.52,18.54,18.51,18.52,53100.0,18.042,18.0615,18.0323,18.042,53100.0
2011-02-15 13:30:00,18.51,18.52,18.5,18.51,29200.0,18.0323,18.042,18.0225,18.0323,29200.0
2011-02-15 13:35:00,18.52,18.55,18.52,18.54,20300.0,18.042,18.0713,18.042,18.0615,20300.0
2011-02-15 13:40:00,18.54,18.55,18.53,18.54,19700.0,18.0615,18.0713,18.0518,18.0615,19700.0
2011-02-15 13:45:00,18.54,18.54,18.53,18.53,8400.0,18.0615,18.0615,18.0518,18.0518,8400.0
2011-02-15 13:50:00,18.54,18.54,18.52,18.52,24100.0,18.0615,18.0615,18.042,18.042,24100.0
2011-02-15 13:55:00,18.52,18.53,18.48,18.48,32700.0,18.042,18.0518,18.0031,18.0031,32700.0
2011-02-15 14:00:00,18.48,18.48,18.44,18.44,41900.0,18.0031,18.0031,17.9641,17.9641,41900.0
2011-02-15 14:05:00,18.44,18.44,18.42,18.43,25900.0,17.9641,17.9641,17.9446,17.9544,25900.0
2011-02-15 14:10:00,18.42,18.44,18.41,18.42,45700.0,17.9446,17.9641,17.9349,17.9446,45700.0
2011-02-15 14:15:00,18.42,18.43,18.42,18.42,7200.0,17.9446,17.9544,17.9446,17.9446,7200.0
2011-02-15 14:20:00,18.43,18.45,18.43,18.43,39500.0,17.9544,17.9738,17.9544,17.9544,39500.0
2011-02-15 14:25:00,18.44,18.46,18.42,18.45,55500.0,17.9641,17.9836,17.9446,17.9738,55500.0
2011-02-15 14:30:00,18.46,18.49,18.45,18.48,31400.0,17.9836,18.0128,17.9738,18.0031,31400.0
2011-02-15 14:35:00,18.49,18.52,18.48,18.51,134800.0,18.0128,18.042,18.0031,18.0323,134800.0
2011-02-15 14:40:00,18.51,18.51,18.49,18.49,27900.0,18.0323,18.0323,18.0128,18.0128,27900.0
2011-02-15 14:45:00,18.49,18.49,18.48,18.48,28900.0,18.0128,18.0128,18.0031,18.0031,28900.0
2011-02-15 14:50:00,18.48,18.51,18.48,18.51,68200.0,18.0031,18.0323,18.0031,18.0323,68200.0
2011-02-15 14:55:00,18.5,18.52,18.5,18.51,52000.0,18.0225,18.042,18.0225,18.0323,52000.0
2011-02-15 15:00:00,18.5,18.51,18.49,18.5,55200.0,18.0225,18.0323,18.0128,18.0225,55200.0
2011-02-15 15:05:00,18.51,18.52,18.5,18.52,39000.0,18.0323,18.042,18.0225,18.042,39000.0
2011-02-15 15:10:00,18.51,18.52,18.51,18.52,54500.0,18.0323,18.042,18.0323,18.042,54500.0
2011-02-15 15:15:00,18.52,18.52,18.51,18.52,24700.0,18.042,18.042,18.0323,18.042,24700.0
2011-02-15 15:20:00,18.51,18.53,18.51,18.52,45700.0,18.0323,18.0518,18.0323,18.042,45700.0
2011-02-15 15:25:00,18.52,18.53,18.52,18.53,29100.0,18.042,18.0518,18.042,18.0518,29100.0
2011-02-15 15:30:00,18.53,18.54,18.5,18.5,81900.0,18.0518,18.0615,18.0225,18.0225,81900.0
2011-02-15 15:35:00,18.5,18.5,18.47,18.5,94000.0,18.0225,18.0225,17.9933,18.0225,94000.0
2011-02-15 15:40:00,18.5,18.52,18.5,18.51,58300.0,18.0225,18.042,18.0225,18.0323,58300.0
2011-02-15 15:45:00,18.51,18.52,18.49,18.49,113700.0,18.0323,18.042,18.0128,18.0128,113700.0
2011-02-15 15:50:00,18.49,18.53,18.49,18.52,121200.0,18.0128,18.0518,18.0128,18.042,121200.0
2011-02-15 15:55:00,18.52,18.53,18.52,18.53,247100.0,18.042,18.0518,18.042,18.0518,247100.0
2011-02-16 09:30:00,18.6,18.74,18.59,18.69,187700.0,18.12,18.2564,18.1102,18.2076,187700.0
2011-02-16 09:35:00,18.7,18.89,18.7,18.87,243000.0,18.2174,18.4025,18.2174,18.383,243000.0
2011-02-16 09:40:00,18.87,19.34,18.87,19.31,584100.0,18.383,18.8409,18.383,18.8116,584100.0
2011-02-16 09:45:00,19.31,19.5,19.05,19.08,627200.0,18.8116,18.9967,18.5584,18.5876,627200.0
2011-02-16 09:50:00,19.09,19.19,19.08,19.18,181500.0,18.5973,18.6947,18.5876,18.685,181500.0
2011-02-16 09:55:00,19.18,19.27,19.18,19.22,396100.0,18.685,18.7727,18.685,18.724,396100.0
2011-02-16 10:00:00,19.22,19.23,19.2,19.23,211500.0,18.724,18.7337,18.7045,18.7337,211500.0
2011-02-16 10:05:00,19.22,19.41,19.22,19.39,261000.0,18.724,18.9091,18.724,18.8896,261000.0
2011-02-16 10:10:00,19.38,19.62,19.38,19.51,664600.0,18.8798,19.1136,18.8798,19.0065,664600.0
2011-02-16 10:15:00,19.51,19.59,19.5,19.52,274200.0,19.0065,19.0844,18.9967,19.0162,274200.0
2011-02-16 10:20:00,19.52,19.55,19.5,19.55,195600.0,19.0162,19.0454,18.9967,19.0454,195600.0
2011-02-16 10:25:00,19.54,19.58,19.51,19.51,152700.0,19.0357,19.0747,19.0065,19.0065,152700.0
2011-02-16 10:30:00,19.51,19.55,19.5,19.55,220000.0,19.0065,19.0454,18.9967,19.0454,220000.0
2011-02-16 10:35:00,19.55,19.78,19.55,19.76,516200.0,19.0454,19.2695,19.0454,19.25,516200.0
2011-02-16 10:40:00,19.76,20.1,19.76,19.94,1019800.0,19.25,19.5813,19.25,19.4254,1019800.0
2011-02-16 10:45:00,19.94,19.98,19.85,19.93,311700.0,19.4254,19.4643,19.3377,19.4156,311700.0
2011-02-16 10:50:00,19.93,20.2,19.93,20.15,458500.0,19.4156,19.6787,19.4156,19.63,458500.0
2011-02-16 10:55:00,20.15,20.17,19.92,20.0,405400.0,19.63,19.6494,19.4059,19.4838,405400.0
2011-02-16 11:00:00,20.0,20.0,19.47,19.61,770600.0,19.4838,19.4838,18.9675,19.1039,770600.0
2011-02-16 11:05:00,19.61,19.74,19.56,19.7,456400.0,19.1039,19.2305,19.0552,19.1916,456400.0
2011-02-16 11:10:00,19.7,19.73,19.48,19.58,253100.0,19.1916,19.2208,18.9773,19.0747,253100.0
2011-02-16 11:15:00,19.58,19.61,19.36,19.43,267500.0,19.0747,19.1039,18.8604,18.9285,267500.0
2011-02-16 11:20:00,19.44,19.55,19.44,19.53,164700.0,18.9383,19.0454,18.9383,19.026,164700.0
2011-02-16 11:25:00,19.53,19.54,19.45,19.48,84200.0,19.026,19.0357,18.948,18.9773,84200.0
2011-02-16 11:30:00,19.48,19.48,19.43,19.46,200300.0,18.9773,18.9773,18.9285,18.9578,200300.0
2011-02-16 11:35:00,19.46,19.47,19.36,19.4,222300.0,18.9578,18.9675,18.8604,18.8993,222300.0
2011-02-16 11:40:00,19.39,19.47,19.38,19.46,171200.0,18.8896,18.9675,18.8798,18.9578,171200.0
2011-02-16 11:45:00,19.45,19.46,19.4,19.44,157600.0,18.948,18.9578,18.8993,18.9383,157600.0
2011-02-16 11:50:00,19.45,19.52,19.36,19.36,141900.0,18.948,19.0162,18.8604,18.8604,141900.0
2011-02-16 11:55:00,19.37,19.38,19.28,19.31,111300.0,18.8701,18.8798,18.7824,18.8116,111300.0
2011-02-16 12:00:00,19.32,19.33,19.27,19.3,64300.0,18.8214,18.8311,18.7727,18.8019,64300.0
2011-02-16 12:05:00,19.29,19.33,19.27,19.27,186400.0,18.7922,18.8311,18.7727,18.7727,186400.0
2011-02-16 12:10:00,19.27,19.32,19.24,19.31,68100.0,18.7727,18.8214,18.7434,18.8116,68100.0
2011-02-16 12:15:00,19.31,19.34,19.26,19.34,138400.0,18.8116,18.8409,18.7629,18.8409,138400.0
2011-02-16 12:20:00,19.34,19.36,19.3,19.34,56700.0,18.8409,18.8604,18.8019,18.8409,56700.0
2011-02-16 12:25:00,19.34,19.35,19.3,19.33,93700.0,18.8409,18.8506,18.8019,18.8311,93700.0
2011-02-16 12:30:00,19.32,19.45,19.32,19.43,262100.0,18.8214,18.948,18.8214,18.9285,262100.0
2011-02-16 12:35:00,19.44,19.51,19.43,19.5,515700.0,18.9383,19.0065,18.9285,18.9967,515700.0
2011-02-16 12:40:00,19.51,19.68,19.5,19.51,327000.0,19.0065,19.1721,18.9967,19.0065,327000.0
2011-02-16 12:45:00,19.5,19.56,19.46,19.52,98800.0,18.9967,19.0552,18.9578,19.0162,98800.0
2011-02-16 12:50:00,19.51,19.51,19.4,19.42,82200.0,19.0065,19.0065,18.8993,18.9188,82200.0
2011-02-16 12:55:00,19.41,19.42,19.33,19.33,49100.0,18.9091,18.9188,18.8311,18.8311,49100.0
2011-02-16 13:00:00,19.33,19.34,19.3,19.32,53000.0,18.8311,18.8409,18.8019,18.8214,53000.0
2011-02-16 13:05:00,19.32,19.35,19.31,19.31,34400.0,18.8214,18.8506,18.8116,18.8116,34400.0
2011-02-16 13:10:00,19.31,19.37,19.27,19.37,86000.0,18.8116,18.8701,18.7727,18.8701,86000.0
2011-02-16 13:15:00,19.37,19.39,19.34,19.35,61500.0,18.8701,18.8896,18.8409,18.8506,61500.0
2011-02-16 13:20:00,19.36,19.36,19.25,19.25,51700.0,18.8604,18.8604,18.7532,18.7532,51700.0
2011-02-16 13:25:00,19.26,19.28,19.22,19.23,125500.0,18.7629,18.7824,18.724,18.7337,125500.0
2011-02-16 13:30:00,19.24,19.26,19.22,19.23,55900.0,18.7434,18.7629,18.724,18.7337,55900.0
2011-02-16 13:35:00,19.24,19.24,19.2,19.2,47000.0,18.7434,18.7434,18.7045,18.7045,47000.0
2011-02-16 13:40:00,19.21,19.24,19.18,19.24,100000.0,18.7142,18.7434,18.685,18.7434,100000.0
2011-02-16 13:45:00,19.24,19.27,19.22,19.24,35600.0,18.7434,18.7727,18.724,18.7434,35600.0
2011-02-16 13:50:00,19.24,19.32,19.24,19.3,84000.0,18.7434,18.8214,18.7434,18.8019,84000.0
2011-02-16 13:55:00,19.3,19.31,19.25,19.26,49500.0,18.8019,18.8116,18.7532,18.7629,49500.0
2011-02-16 14:00:00,19.26,19.26,19.24,19.25,36100.0,18.7629,18.7629,18.7434,18.7532,36100.0
2011-02-16 14:05:00,19.25,19.25,19.2,19.21,91700.0,18.7532,18.7532,18.7045,18.7142,91700.0
2011-02-16 14:10:00,19.21,19.21,19.14,19.14,85300.0,18.7142,18.7142,18.646,18.646,85300.0
2011-02-16 14:15:00,19.14,19.18,19.13,19.14,73700.0,18.646,18.685,18.6363,18.646,73700.0
2011-02-16 14:20:00,19.14,19.18,19.14,19.17,41200.0,18.646,18.685,18.646,18.6753,41200.0
2011-02-16 14:25:00,19.18,19.18,19.13,19.13,50700.0,18.685,18.685,18.6363,18.6363,50700.0
2011-02-16 14:30:00,19.14,19.15,19.12,19.14,78700.0,18.646,18.6558,18.6265,18.646,78700.0
2011-02-16 14:35:00,19.15,19.19,19.15,19.18,96600.0,18.6558,18.6947,18.6558,18.685,96600.0
2011-02-16 14:40:00,19.18,19.19,19.16,19.16,34100.0,18.685,18.6947,18.6655,18.6655,34100.0
2011-02-16 14:45:00,19.16,19.16,19.1,19.1,201900.0,18.6655,18.6655,18.6071,18.6071,201900.0
2011-02-16 14:50:00,19.1,19.11,19.06,19.07,74100.0,18.6071,18.6168,18.5681,18.5778,74100.0
2011-02-16 14:55:00,19.08,19.1,19.05,19.05,108100.0,18.5876,18.6071,18.5584,18.5584,108100.0
2011-02-16 15:00:00,19.05,19.07,19.04,19.05,65800.0,18.5584,18.5778,18.5486,18.5584,65800.0
2011-02-16 15:05:00,19.04,19.09,19.03,19.08,107600.0,18.5486,18.5973,18.5389,18.5876,107600.0
2011-02-16 15:10:00,19.08,19.13,19.08,19.1,106600.0,18.5876,18.6363,18.5876,18.6071,106600.0
2011-02-16 15:15:00,19.1,19.12,19.06,19.06,120300.0,18.6071,18.6265,18.5681,18.5681,120300.0
2011-02-16 15:20:00,19.06,19.07,18.99,19.01,247600.0,18.5681,18.5778,18.4999,18.5194,247600.0
2011-02-16 15:25:00,19.01,19.08,19.01,19.03,177500.0,18.5194,18.5876,18.5194,18.5389,177500.0
2011-02-16 15:30:00,19.03,19.04,18.97,19.01,141800.0,18.5389,18.5486,18.4804,18.5194,141800.0
2011-02-16 15:35:00,19.0,19.07,18.98,19.02,222200.0,18.5096,18.5778,18.4902,18.5291,222200.0
2011-02-16 15:40:00,19.02,19.05,19.01,19.05,189800.0,18.5291,18.5584,18.5194,18.5584,189800.0
2011-02-16 15:45:00,19.05,19.09,19.04,19.09,144100.0,18.5584,18.5973,18.5486,18.5973,144100.0
2011-02-16 15:50:00,19.09,19.09,18.97,18.97,268900.0,18.5973,18.5973,18.4804,18.4804,268900.0
2011-02-16 15:55:00,18.97,19.02,18.93,18.94,518200.0,18.4804,18.5291,18.4414,18.4512,518200.0
2011-02-17 09:30:00,18.95,19.04,18.87,18.91,108900.0,18.4609,18.5486,18.383,18.422,108900.0
2011-02-17 09:35:00,18.92,18.95,18.88,18.95,44500.0,18.4317,18.4609,18.3927,18.4609,44500.0
2011-02-17 09:40:00,18.95,19.0,18.93,18.96,107300.0,18.4609,18.5096,18.4414,18.4707,107300.0
2011-02-17 09:45:00,18.97,19.06,18.96,19.05,96600.0,18.4804,18.5681,18.4707,18.5584,96600.0
2011-02-17 09:50:00,19.05,19.08,18.97,18.97,198300.0,18.5584,18.5876,18.4804,18.4804,198300.0
2011-02-17 09:55:00,18.97,19.01,18.95,18.96,112200.0,18.4804,18.5194,18.4609,18.4707,112200.0
2011-02-17 10:00:00,18.97,19.1,18.96,19.1,81300.0,18.4804,18.6071,18.4707,18.6071,81300.0
2011-02-17 10:05:00,19.1,19.13,19.09,19.12,65200.0,18.6071,18.6363,18.5973,18.6265,65200.0
2011-02-17 10:10:00,19.13,19.33,19.12,19.33,289300.0,18.6363,18.8311,18.6265,18.8311,289300.0
2011-02-17 10:15:00,19.33,19.34,19.17,19.29,231900.0,18.8311,18.8409,18.6753,18.7922,231900.0
2011-02-17 10:20:00,19.29,19.31,19.25,19.25,148200.0,18.7922,18.8116,18.7532,18.7532,148200.0
2011-02-17 10:25:00,19.25,19.27,19.22,19.26,108100.0,18.7532,18.7727,18.724,18.7629,108100.0
2011-02-17 10:30:00,19.26,19.35,19.26,19.34,178500.0,18.7629,18.8506,18.7629,18.8409,178500.0
2011-02-17 10:35:00,19.35,19.47,19.35,19.4,306100.0,18.8506,18.9675,18.8506,18.8993,306100.0
2011-02-17 10:40:00,19.4,19.42,19.33,19.36,73400.0,18.8993,18.9188,18.8311,18.8604,73400.0
2011-02-17 10:45:00,19.37,19.45,19.35,19.36,248200.0,18.8701,18.948,18.8506,18.8604,248200.0
2011-02-17 10:50:00,19.35,19.46,19.35,19.46,152400.0,18.8506,18.9578,18.8506,18.9578,152400.0
2011-02-17 10:55:00,19.47,19.47,19.44,19.46,109200.0,18.9675,18.9675,18.9383,18.9578,109200.0
2011-02-17 11:00:00,19.45,19.47,19.44,19.46,136800.0,18.948,18.9675,18.9383,18.9578,136800.0
2011-02-17 11:05:00,19.46,19.47,19.45,19.47,211500.0,18.9578,18.9675,18.948,18.9675,211500.0
2011-02-17 11:10:00,19.47,19.5,19.44,19.46,134100.0,18.9675,18.9967,18.9383,18.9578,134100.0
2011-02-17 11:15:00,19.46,19.48,19.44,19.46,51900.0,18.9578,18.9773,18.9383,18.9578,51900.0
2011-02-17 11:20:00,19.47,19.53,19.44,19.53,161300.0,18.9675,19.026,18.9383,19.026,161300.0
2011-02-17 11:25:00,19.52,19.58,19.52,19.52,224700.0,19.0162,19.0747,19.0162,19.0162,224700.0
2011-02-17 11:30:00,19.52,19.63,19.51,19.62,254700.0,19.0162,19.1234,19.0065,19.1136,254700.0
2011-02-17 11:35:00,19.62,19.65,19.6,19.63,95300.0,19.1136,19.1429,19.0942,19.1234,95300.0
2011-02-17 11:40:00,19.62,19.64,19.52,19.53,105300.0,19.1136,19.1331,19.0162,19.026,105300.0
2011-02-17 11:45:00,19.53,19.6,19.48,19.48,134400.0,19.026,19.0942,18.9773,18.9773,134400.0
2011-02-17 11:50:00,19.47,19.51,19.45,19.47,64700.0,18.9675,19.0065,18.948,18.9675,64700.0
2011-02-17 11:55:00,19.47,19.52,19.45,19.47,130900.0,18.9675,19.0162,18.948,18.9675,130900.0
2011-02-17 12:00:00,19.46,19.46,19.41,19.41,64300.0,18.9578,18.9578,18.9091,18.9091,64300.0
2011-02-17 12:05:00,19.41,19.44,19.35,19.36,75700.0,18.9091,18.9383,18.8506,18.8604,75700.0
2011-02-17 12:10:00,19.37,19.37,19.32,19.34,36900.0,18.8701,18.8701,18.8214,18.8409,36900.0
2011-02-17 12:15:00,19.34,19.37,19.33,19.36,42800.0,18.8409,18.8701,18.8311,18.8604,42800.0
2011-02-17 12:20:00,19.37,19.37,19.31,19.33,52900.0,18.8701,18.8701,18.8116,18.8311,52900.0
2011-02-17 12:25:00,19.33,19.36,19.33,19.36,21200.0,18.8311,18.8604,18.8311,18.8604,21200.0
2011-02-17 12:30:00,19.37,19.41,19.37,19.41,14000.0,18.8701,18.9091,18.8701,18.9091,14000.0
2011-02-17 12:35:00,19.4,19.45,19.4,19.45,33600.0,18.8993,18.948,18.8993,18.948,33600.0
2011-02-17 12:40:00,19.45,19.47,19.43,19.44,74000.0,18.948,18.9675,18.9285,18.9383,74000.0
2011-02-17 12:45:00,19.42,19.45,19.4,19.4,28900.0,18.9188,18.948,18.8993,18.8993,28900.0
2011-02-17 12:50:00,19.4,19.42,19.39,19.41,45400.0,18.8993,18.9188,18.8896,18.9091,45400.0
2011-02-17 12:55:00,19.4,19.44,19.4,19.43,20500.0,18.8993,18.9383,18.8993,18.9285,20500.0
2011-02-17 13:00:00,19.43,19.48,19.43,19.46,64500.0,18.9285,18.9773,18.9285,18.9578,64500.0
2011-02-17 13:05:00,19.46,19.49,19.45,19.48,43200.0,18.9578,18.987,18.948,18.9773,43200.0
2011-02-17 13:10:00,19.48,19.49,19.47,19.49,15100.0,18.9773,18.987,18.9675,18.987,15100.0
2011-02-17 13:15:00,19.48,19.53,19.48,19.52,38000.0,18.9773,19.026,18.9773,19.0162,38000.0
2011-02-17 13:20:00,19.52,19.53,19.5,19.52,48700.0,19.0162,19.026,18.9967,19.0162,48700.0
2011-02-17 13:25:00,19.51,19.53,19.48,19.51,79700.0,19.0065,19.026,18.9773,19.0065,79700.0
2011-02-17 13:30:00,19.51,19.52,19.48,19.5,39900.0,19.0065,19.0162,18.9773,18.9967,39900.0
2011-02-17 13:35:00,19.51,19.51,19.5,19.51,16200.0,19.0065,19.0065,18.9967,19.0065,16200.0
2011-02-17 13:40:00,19.5,19.54,19.5,19.5,85600.0,18.9967,19.0357,18.9967,18.9967,85600.0
2011-02-17 13:45:00,19.5,19.51,19.5,19.5,4700.0,18.9967,19.0065,18.9967,18.9967,4700.0
2011-02-17 13:50:00,19.51,19.56,19.5,19.55,118200.0,19.0065,19.0552,18.9967,19.0454,118200.0
2011-02-17 13:55:00,19.55,19.56,19.54,19.55,15700.0,19.0454,19.0552,19.0357,19.0454,15700.0
2011-02-17 14:00:00,19.55,19.59,19.55,19.58,66100.0,19.0454,19.0844,19.0454,19.0747,66100.0
2011-02-17 14:05:00,19.58,19.59,19.55,19.57,48100.0,19.0747,19.0844,19.0454,19.0649,48100.0
2011-02-17 14:10:00,19.57,19.58,19.54,19.55,123700.0,19.0649,19.0747,19.0357,19.0454,123700.0
2011-02-17 14:15:00,19.56,19.58,19.54,19.55,66000.0,19.0552,19.0747,19.0357,19.0454,66000.0
2011-02-17 14:20:00,19.55,19.55,19.5,19.5,32100.0,19.0454,19.0454,18.9967,18.9967,32100.0
2011-02-17 14:25:00,19.51,19.51,19.5,19.5,84600.0,19.0065,19.0065,18.9967,18.9967,84600.0
2011-02-17 14:30:00,19.5,19.51,19.5,19.5,23200.0,18.9967,19.0065,18.9967,18.9967,23200.0
2011-02-17 14:35:00,19.51,19.51,19.48,19.48,101900.0,19.0065,19.0065,18.9773,18.9773,101900.0
2011-02-17 14:40:00,19.48,19.49,19.48,19.48,22000.0,18.9773,18.987,18.9773,18.9773,22000.0
2011-02-17 14:45:00,19.48,19.52,19.48,19.52,67800.0,18.9773,19.0162,18.9773,19.0162,67800.0
2011-02-17 14:50:00,19.52,19.52,19.5,19.51,71200.0,19.0162,19.0162,18.9967,19.0065,71200.0
2011-02-17 14:55:00,19.5,19.51,19.5,19.5,22700.0,18.9967,19.0065,18.9967,18.9967,22700.0
2011-02-17 15:00:00,19.5,19.51,19.5,19.5,18100.0,18.9967,19.0065,18.9967,18.9967,18100.0
2011-02-17 15:05:00,19.5,19.51,19.49,19.49,165400.0,18.9967,19.0065,18.987,18.987,165400.0
2011-02-17 15:10:00,19.5,19.5,19.49,19.49,33200.0,18.9967,18.9967,18.987,18.987,33200.0
2011-02-17 15:15:00,19.5,19.5,19.49,19.5,36900.0,18.9967,18.9967,18.987,18.9967,36900.0
2011-02-17 15:20:00,19.49,19.52,19.49,19.51,115800.0,18.987,19.0162,18.987,19.0065,115800.0
2011-02-17 15:25:00,19.51,19.52,19.51,19.51,63400.0,19.0065,19.0162,19.0065,19.0065,63400.0
2011-02-17 15:30:00,19.52,19.52,19.49,19.5,99400.0,19.0162,19.0162,18.987,18.9967,99400.0
2011-02-17 15:35:00,19.5,19.5,19.48,19.48,125500.0,18.9967,18.9967,18.9773,18.9773,125500.0
2011-02-17 15:40:00,19.48,19.49,19.47,19.47,81100.0,18.9773,18.987,18.9675,18.9675,81100.0
2011-02-17 15:45:00,19.48,19.48,19.41,19.42,235100.0,18.9773,18.9773,18.9091,18.9188,235100.0
2011-02-17 15:50:00,19.42,19.44,19.38,19.39,364400.0,18.9188,18.9383,18.8798,18.8896,364400.0
2011-02-17 15:55:00,19.39,19.39,19.35,19.35,273600.0,18.8896,18.8896,18.8506,18.8506,273600.0
2011-02-18 09:30:00,19.37,19.39,19.27,19.34,542300.0,18.8701,18.8896,18.7727,18.8409,542300.0
2011-02-18 09:35:00,19.33,19.35,19.29,19.31,69400.0,18.8311,18.8506,18.7922,18.8116,69400.0
2011-02-18 09:40:00,19.31,19.31,19.26,19.26,26600.0,18.8116,18.8116,18.7629,18.7629,26600.0
2011-02-18 09:45:00,19.26,19.33,19.25,19.32,37900.0,18.7629,18.8311,18.7532,18.8214,37900.0
2011-02-18 09:50:00,19.32,19.33,19.27,19.28,34500.0,18.8214,18.8311,18.7727,18.7824,34500.0
2011-02-18 09:55:00,19.29,19.31,19.24,19.28,56600.0,18.7922,18.8116,18.7434,18.7824,56600.0
2011-02-18 10:00:00,19.28,19.29,19.25,19.25,19000.0,18.7824,18.7922,18.7532,18.7532,19000.0
2011-02-18 10:05:00,19.25,19.27,19.23,19.23,46100.0,18.7532,18.7727,18.7337,18.7337,46100.0
2011-02-18 10:10:00,19.24,19.24,19.2,19.21,14900.0,18.7434,18.7434,18.7045,18.7142,14900.0
2011-02-18 10:15:00,19.2,19.21,19.18,19.2,24900.0,18.7045,18.7142,18.685,18.7045,24900.0
2011-02-18 10:20:00,19.21,19.21,19.17,19.2,68200.0,18.7142,18.7142,18.6753,18.7045,68200.0
2011-02-18 10:25:00,19.21,19.3,19.21,19.29,80200.0,18.7142,18.8019,18.7142,18.7922,80200.0
2011-02-18 10:30:00,19.28,19.32,19.27,19.32,31400.0,18.7824,18.8214,18.7727,18.8214,31400.0
2011-02-18 10:35:00,19.32,19.35,19.32,19.34,34300.0,18.8214,18.8506,18.8214,18.8409,34300.0
2011-02-18 10:40:00,19.35,19.35,19.31,19.31,32300.0,18.8506,18.8506,18.8116,18.8116,32300.0
2011-02-18 10:45:00,19.32,19.33,19.31,19.32,9500.0,18.8214,18.8311,18.8116,18.8214,9500.0
2011-02-18 10:50:00,19.32,19.33,19.32,19.32,7500.0,18.8214,18.8311,18.8214,18.8214,7500.0
2011-02-18 10:55:00,19.32,19.33,19.32,19.32,4300.0,18.8214,18.8311,18.8214,18.8214,4300.0
2011-02-18 11:00:00,19.32,19.35,19.3,19.35,73400.0,18.8214,18.8506,18.8019,18.8506,73400.0
2011-02-18 11:05:00,19.34,19.42,19.34,19.42,22100.0,18.8409,18.9188,18.8409,18.9188,22100.0
2011-02-18 11:10:00,19.41,19.41,19.35,19.38,49000.0,18.9091,18.9091,18.8506,18.8798,49000.0
2011-02-18 11:15:00,19.38,19.44,19.35,19.44,41300.0,18.8798,18.9383,18.8506,18.9383,41300.0
2011-02-18 11:20:00,19.43,19.45,19.41,19.44,37300.0,18.9285,18.948,18.9091,18.9383,37300.0
2011-02-18 11:25:00,19.43,19.45,19.43,19.45,11600.0,18.9285,18.948,18.9285,18.948,11600.0
2011-02-18 11:30:00,19.45,19.52,19.44,19.52,117900.0,18.948,19.0162,18.9383,19.0162,117900.0
2011-02-18 11:35:00,19.52,19.52,19.5,19.52,24300.0,19.0162,19.0162,18.9967,19.0162,24300.0
2011-02-18 11:40:00,19.51,19.54,19.48,19.53,61400.0,19.0065,19.0357,18.9773,19.026,61400.0
2011-02-18 11:45:00,19.54,19.56,19.53,19.55,23700.0,19.0357,19.0552,19.026,19.0454,23700.0
2011-02-18 11:50:00,19.56,19.56,19.54,19.55,29700.0,19.0552,19.0552,19.0357,19.0454,29700.0
2011-02-18 11:55:00,19.55,19.56,19.49,19.5,114100.0,19.0454,19.0552,18.987,18.9967,114100.0
2011-02-18 12:00:00,19.5,19.52,19.49,19.5,57500.0,18.9967,19.0162,18.987,18.9967,57500.0
2011-02-18 12:05:00,19.49,19.52,19.49,19.52,12100.0,18.987,19.0162,18.987,19.0162,12100.0
2011-02-18 12:10:00,19.52,19.52,19.5,19.5,26300.0,19.0162,19.0162,18.9967,18.9967,26300.0
2011-02-18 12:15:00,19.51,19.57,19.49,19.57,145700.0,19.0065,19.0649,18.987,19.0649,145700.0
2011-02-18 12:20:00,19.56,19.69,19.54,19.67,367000.0,19.0552,19.1818,19.0357,19.1623,367000.0
2011-02-18 12:25:00,19.67,19.67,19.6,19.6,37000.0,19.1623,19.1623,19.0942,19.0942,37000.0
2011-02-18 12:30:00,19.6,19.6,19.55,19.57,40100.0,19.0942,19.0942,19.0454,19.0649,40100.0
2011-02-18 12:35:00,19.58,19.59,19.56,19.56,32200.0,19.0747,19.0844,19.0552,19.0552,32200.0
2011-02-18 12:40:00,19.56,19.57,19.55,19.55,12000.0,19.0552,19.0649,19.0454,19.0454,12000.0
2011-02-18 12:45:00,19.55,19.55,19.53,19.55,59100.0,19.0454,19.0454,19.026,19.0454,59100.0
2011-02-18 12:50:00,19.55,19.55,19.53,19.54,20500.0,19.0454,19.0454,19.026,19.0357,20500.0
2011-02-18 12:55:00,19.53,19.53,19.5,19.5,21800.0,19.026,19.026,18.9967,18.9967,21800.0
2011-02-18 13:00:00,19.51,19.51,19.48,19.51,63100.0,19.0065,19.0065,18.9773,19.0065,63100.0
2011-02-18 13:05:00,19.5,19.51,19.49,19.49,19200.0,18.9967,19.0065,18.987,18.987,19200.0
2011-02-18 13:10:00,19.49,19.5,19.47,19.48,22000.0,18.987,18.9967,18.9675,18.9773,22000.0
2011-02-18 13:15:00,19.48,19.49,19.43,19.43,30000.0,18.9773,18.987,18.9285,18.9285,30000.0
2011-02-18 13:20:00,19.43,19.44,19.42,19.42,7300.0,18.9285,18.9383,18.9188,18.9188,7300.0
2011-02-18 13:25:00,19.42,19.44,19.41,19.41,22000.0,18.9188,18.9383,18.9091,18.9091,22000.0
2011-02-18 13:30:00,19.42,19.42,19.36,19.36,45500.0,18.9188,18.9188,18.8604,18.8604,45500.0
2011-02-18 13:35:00,19.36,19.37,19.35,19.37,12700.0,18.8604,18.8701,18.8506,18.8701,12700.0
2011-02-18 13:40:00,19.36,19.37,19.35,19.35,11000.0,18.8604,18.8701,18.8506,18.8506,11000.0
2011-02-18 13:45:00,19.35,19.37,19.33,19.33,36000.0,18.8506,18.8701,18.8311,18.8311,36000.0
2011-02-18 13:50:00,19.34,19.42,19.34,19.42,37900.0,18.8409,18.9188,18.8409,18.9188,37900.0
2011-02-18 13:55:00,19.42,19.47,19.42,19.47,126300.0,18.9188,18.9675,18.9188,18.9675,126300.0
2011-02-18 14:00:00,19.46,19.46,19.43,19.44,83500.0,18.9578,18.9578,18.9285,18.9383,83500.0
2011-02-18 14:05:00,19.43,19.44,19.41,19.44,47100.0,18.9285,18.9383,18.9091,18.9383,47100.0
2011-02-18 14:10:00,19.44,19.46,19.43,19.46,33500.0,18.9383,18.9578,18.9285,18.9578,33500.0
2011-02-18 14:15:00,19.45,19.46,19.44,19.45,103100.0,18.948,18.9578,18.9383,18.948,103100.0
2011-02-18 14:20:00,19.44,19.46,19.39,19.39,56800.0,18.9383,18.9578,18.8896,18.8896,56800.0
2011-02-18 14:25:00,19.38,19.43,19.38,19.43,56500.0,18.8798,18.9285,18.8798,18.9285,56500.0
2011-02-18 14:30:00,19.42,19.44,19.42,19.44,108600.0,18.9188,18.9383,18.9188,18.9383,108600.0
2011-02-18 14:35:00,19.43,19.46,19.43,19.45,22500.0,18.9285,18.9578,18.9285,18.948,22500.0
2011-02-18 14:40:00,19.45,19.48,19.45,19.47,39900.0,18.948,18.9773,18.948,18.9675,39900.0
2011-02-18 14:45:00,19.47,19.49,19.46,19.49,35700.0,18.9675,18.987,18.9578,18.987,35700.0
2011-02-18 14:50:00,19.48,19.49,19.48,19.48,16800.0,18.9773,18.987,18.9773,18.9773,16800.0
2011-02-18 14:55:00,19.48,19.5,19.48,19.5,13400.0,18.9773,18.9967,18.9773,18.9967,13400.0
2011-02-18 15:00:00,19.49,19.54,19.49,19.49,118400.0,18.987,19.0357,18.987,18.987,118400.0
2011-02-18 15:05:00,19.49,19.5,19.47,19.47,38300.0,18.987,18.9967,18.9675,18.9675,38300.0
2011-02-18 15:10:00,19.48,19.48,19.44,19.45,141900.0,18.9773,18.9773,18.9383,18.948,141900.0
2011-02-18 15:15:00,19.45,19.45,19.4,19.4,78300.0,18.948,18.948,18.8993,18.8993,78300.0
2011-02-18 15:20:00,19.4,19.46,19.39,19.45,161300.0,18.8993,18.9578,18.8896,18.948,161300.0
2011-02-18 15:25:00,19.45,19.46,19.38,19.38,110800.0,18.948,18.9578,18.8798,18.8798,110800.0
2011-02-18 15:30:00,19.38,19.38,19.33,19.34,134300.0,18.8798,18.8798,18.8311,18.8409,134300.0
2011-02-18 15:35:00,19.34,19.34,19.3,19.3,137200.0,18.8409,18.8409,18.8019,18.8019,137200.0
2011-02-18 15:40:00,19.3,19.31,19.29,19.3,121300.0,18.8019,18.8116,18.7922,18.8019,121300.0
2011-02-18 15:45:00,19.31,19.31,19.27,19.29,186800.0,18.8116,18.8116,18.7727,18.7922,186800.0
2011-02-18 15:50:00,19.29,19.3,19.27,19.3,264000.0,18.7922,18.8019,18.7727,18.8019,264000.0
2011-02-18 15:55:00,19.3,19.3,19.27,19.29,325800.0,18.8019,18.8019,18.7727,18.7922,325800.0
2011-02-22 09:30:00,19.06,19.26,18.92,18.95,174500.0,18.5681,18.7629,18.4317,18.4609,174500.0
2011-02-22 09:35:00,18.97,19.03,18.93,19.02,119500.0,18.4804,18.5389,18.4414,18.5291,119500.0
2011-02-22 09:40:00,19.02,19.12,19.02,19.07,117400.0,18.5291,18.6265,18.5291,18.5778,117400.0
2011-02-22 09:45:00,19.07,19.16,19.07,19.16,81500.0,18.5778,18.6655,18.5778,18.6655,81500.0
2011-02-22 09:50:00,19.15,19.19,19.13,19.15,48900.0,18.6558,18.6947,18.6363,18.6558,48900.0
2011-02-22 09:55:00,19.16,19.22,19.16,19.22,40700.0,18.6655,18.724,18.6655,18.724,40700.0
2011-02-22 10:00:00,19.23,19.23,19.12,19.16,77400.0,18.7337,18.7337,18.6265,18.6655,77400.0
2011-02-22 10:05:00,19.16,19.17,19.14,19.16,86300.0,18.6655,18.6753,18.646,18.6655,86300.0
2011-02-22 10:10:00,19.16,19.18,19.15,19.16,84700.0,18.6655,18.685,18.6558,18.6655,84700.0
2011-02-22 10:15:00,19.16,19.23,19.16,19.22,34900.0,18.6655,18.7337,18.6655,18.724,34900.0
2011-02-22 10:20:00,19.21,19.23,19.2,19.21,31400.0,18.7142,18.7337,18.7045,18.7142,31400.0
2011-02-22 10:25:00,19.2,19.21,19.2,19.2,13800.0,18.7045,18.7142,18.7045,18.7045,13800.0
2011-02-22 10:30:00,19.21,19.21,19.16,19.17,52300.0,18.7142,18.7142,18.6655,18.6753,52300.0
2011-02-22 10:35:00,19.18,19.2,19.18,19.19,31300.0,18.685,18.7045,18.685,18.6947,31300.0
2011-02-22 10:40:00,19.19,19.21,19.17,19.2,35300.0,18.6947,18.7142,18.6753,18.7045,35300.0
2011-02-22 10:45:00,19.2,19.21,19.15,19.16,48200.0,18.7045,18.7142,18.6558,18.6655,48200.0
2011-02-22 10:50:00,19.15,19.19,19.15,19.15,77200.0,18.6558,18.6947,18.6558,18.6558,77200.0
2011-02-22 10:55:00,19.16,19.19,19.14,19.15,98500.0,18.6655,18.6947,18.646,18.6558,98500.0
2011-02-22 11:00:00,19.15,19.17,19.14,19.17,65900.0,18.6558,18.6753,18.646,18.6753,65900.0
2011-02-22 11:05:00,19.16,19.17,19.14,19.16,48900.0,18.6655,18.6753,18.646,18.6655,48900.0
2011-02-22 11:10:00,19.15,19.16,19.14,19.15,39900.0,18.6558,18.6655,18.646,18.6558,39900.0
2011-02-22 11:15:00,19.15,19.15,19.12,19.13,132600.0,18.6558,18.6558,18.6265,18.6363,132600.0
2011-02-22 11:20:00,19.13,19.14,19.12,19.13,62700.0,18.6363,18.646,18.6265,18.6363,62700.0
2011-02-22 11:25:00,19.14,19.15,19.13,19.13,89900.0,18.646,18.6558,18.6363,18.6363,89900.0
2011-02-22 11:30:00,19.13,19.14,19.11,19.12,108300.0,18.6363,18.646,18.6168,18.6265,108300.0
2011-02-22 11:35:00,19.13,19.16,19.1,19.13,37500.0,18.6363,18.6655,18.6071,18.6363,37500.0
2011-02-22 11:40:00,19.13,19.15,19.13,19.14,24300.0,18.6363,18.6558,18.6363,18.646,24300.0
2011-02-22 11:45:00,19.13,19.14,19.13,19.13,26700.0,18.6363,18.646,18.6363,18.6363,26700.0
2011-02-22 11:50:00,19.13,19.14,19.12,19.14,85800.0,18.6363,18.646,18.6265,18.646,85800.0
2011-02-22 11:55:00,19.14,19.14,19.11,19.11,35900.0,18.646,18.646,18.6168,18.6168,35900.0
2011-02-22 12:00:00,19.12,19.14,19.1,19.14,41400.0,18.6265,18.646,18.6071,18.646,41400.0
2011-02-22 12:05:00,19.13,19.15,19.13,19.14,31800.0,18.6363,18.6558,18.6363,18.646,31800.0
2011-02-22 12:10:00,19.14,19.17,19.13,19.14,39500.0,18.646,18.6753,18.6363,18.646,39500.0
2011-02-22 12:15:00,19.15,19.16,19.14,19.15,62700.0,18.6558,18.6655,18.646,18.6558,62700.0
2011-02-22 12:20:00,19.14,19.15,19.14,19.14,32600.0,18.646,18.6558,18.646,18.646,32600.0
2011-02-22 12:25:00,19.14,19.16,19.14,19.14,40600.0,18.646,18.6655,18.646,18.646,40600.0
2011-02-22 12:30:00,19.14,19.15,19.13,19.13,37500.0,18.646,18.6558,18.6363,18.6363,37500.0
2011-02-22 12:35:00,19.14,19.14,19.09,19.1,82200.0,18.646,18.646,18.5973,18.6071,82200.0
2011-02-22 12:40:00,19.1,19.12,19.09,19.1,137200.0,18.6071,18.6265,18.5973,18.6071,137200.0
2011-02-22 12:45:00,19.1,19.11,19.05,19.05,173100.0,18.6071,18.6168,18.5584,18.5584,173100.0
2011-02-22 12:50:00,19.05,19.06,19.05,19.05,84600.0,18.5584,18.5681,18.5584,18.5584,84600.0
2011-02-22 12:55:00,19.05,19.06,19.05,19.05,66800.0,18.5584,18.5681,18.5584,18.5584,66800.0
2011-02-22 13:00:00,19.05,19.06,19.05,19.05,34600.0,18.5584,18.5681,18.5584,18.5584,34600.0
2011-02-22 13:05:00,19.05,19.08,19.05,19.07,35100.0,18.5584,18.5876,18.5584,18.5778,35100.0
2011-02-22 13:10:00,19.07,19.07,19.05,19.05,52600.0,18.5778,18.5778,18.5584,18.5584,52600.0
2011-02-22 13:15:00,19.06,19.06,19.05,19.05,2600.0,18.5681,18.5681,18.5584,18.5584,2600.0
2011-02-22 13:20:00,19.05,19.06,19.03,19.05,65800.0,18.5584,18.5681,18.5389,18.5584,65800.0
2011-02-22 13:25:00,19.05,19.08,19.05,19.07,29700.0,18.5584,18.5876,18.5584,18.5778,29700.0
2011-02-22 13:30:00,19.07,19.08,19.04,19.05,125400.0,18.5778,18.5876,18.5486,18.5584,125400.0
2011-02-22 13:35:00,19.05,19.07,19.05,19.06,24000.0,18.5584,18.5778,18.5584,18.5681,24000.0
2011-02-22 13:40:00,19.07,19.09,19.06,19.06,34500.0,18.5778,18.5973,18.5681,18.5681,34500.0
2011-02-22 13:45:00,19.06,19.06,19.03,19.04,73200.0,18.5681,18.5681,18.5389,18.5486,73200.0
2011-02-22 13:50:00,19.03,19.06,19.03,19.06,14200.0,18.5389,18.5681,18.5389,18.5681,14200.0
2011-02-22 13:55:00,19.05,19.06,19.03,19.04,22800.0,18.5584,18.5681,18.5389,18.5486,22800.0
2011-02-22 14:00:00,19.04,19.07,19.04,19.06,26200.0,18.5486,18.5778,18.5486,18.5681,26200.0
2011-02-22 14:05:00,19.05,19.08,19.0,19.03,143000.0,18.5584,18.5876,18.5096,18.5389,143000.0
2011-02-22 14:10:00,19.03,19.03,18.99,19.0,101700.0,18.5389,18.5389,18.4999,18.5096,101700.0
2011-02-22 14:15:00,19.0,19.02,19.0,19.0,47900.0,18.5096,18.5291,18.5096,18.5096,47900.0
2011-02-22 14:20:00,19.0,19.02,19.0,19.01,82200.0,18.5096,18.5291,18.5096,18.5194,82200.0
2011-02-22 14:25:00,19.0,19.04,19.0,19.02,43500.0,18.5096,18.5486,18.5096,18.5291,43500.0
2011-02-22 14:30:00,19.02,19.04,19.0,19.01,70600.0,18.5291,18.5486,18.5096,18.5194,70600.0
2011-02-22 14:35:00,19.01,19.02,19.0,19.0,15200.0,18.5194,18.5291,18.5096,18.5096,15200.0
2011-02-22 14:40:00,19.0,19.01,19.0,19.0,26200.0,18.5096,18.5194,18.5096,18.5096,26200.0
2011-02-22 14:45:00,19.01,19.02,19.0,19.01,71200.0,18.5194,18.5291,18.5096,18.5194,71200.0
2011-02-22 14:50:00,19.0,19.02,19.0,19.01,47800.0,18.5096,18.5291,18.5096,18.5194,47800.0
2011-02-22 14:55:00,19.01,19.01,18.99,19.0,119400.0,18.5194,18.5194,18.4999,18.5096,119400.0
2011-02-22 15:00:00,19.0,19.02,18.99,18.99,52400.0,18.5096,18.5291,18.4999,18.4999,52400.0
2011-02-22 15:05:00,18.99,18.99,18.94,18.94,60000.0,18.4999,18.4999,18.4512,18.4512,60000.0
2011-02-22 15:10:00,18.94,18.96,18.92,18.94,57400.0,18.4512,18.4707,18.4317,18.4512,57400.0
2011-02-22 15:15:00,18.94,18.95,18.91,18.91,33900.0,18.4512,18.4609,18.422,18.422,33900.0
2011-02-22 15:20:00,18.91,18.94,18.9,18.92,73800.0,18.422,18.4512,18.4122,18.4317,73800.0
2011-02-22 15:25:00,18.93,18.93,18.9,18.92,61000.0,18.4414,18.4414,18.4122,18.4317,61000.0
2011-02-22 15:30:00,18.92,18.96,18.9,18.91,126700.0,18.4317,18.4707,18.4122,18.422,126700.0
2011-02-22 15:35:00,18.91,18.91,18.88,18.88,58400.0,18.422,18.422,18.3927,18.3927,58400.0
2011-02-22 15:40:00,18.88,18.9,18.86,18.87,124300.0,18.3927,18.4122,18.3733,18.383,124300.0
2011-02-22 15:45:00,18.87,18.89,18.85,18.86,103000.0,18.383,18.4025,18.3635,18.3733,103000.0
2011-02-22 15:50:00,18.85,18.88,18.85,18.88,82600.0,18.3635,18.3927,18.3635,18.3927,82600.0
2011-02-22 15:55:00,18.87,18.88,18.85,18.87,231100.0,18.383,18.3927,18.3635,18.383,231100.0
2011-02-23 09:30:00,18.91,19.03,18.81,19.01,211100.0,18.422,18.5389,18.3245,18.5194,211100.0
2011-02-23 09:35:00,19.02,19.03,18.86,18.86,170900.0,18.5291,18.5389,18.3733,18.3733,170900.0
2011-02-23 09:40:00,18.86,18.88,18.8,18.8,117600.0,18.3733,18.3927,18.3148,18.3148,117600.0
2011-02-23 09:45:00,18.81,18.81,18.64,18.67,138000.0,18.3245,18.3245,18.1589,18.1882,138000.0
2011-02-23 09:50:00,18.67,18.7,18.66,18.67,77900.0,18.1882,18.2174,18.1784,18.1882,77900.0
2011-02-23 09:55:00,18.67,18.68,18.64,18.65,79800.0,18.1882,18.1979,18.1589,18.1687,79800.0
2011-02-23 10:00:00,18.66,18.71,18.63,18.66,149500.0,18.1784,18.2271,18.1492,18.1784,149500.0
2011-02-23 10:05:00,18.66,18.67,18.56,18.6,176300.0,18.1784,18.1882,18.081,18.12,176300.0
2011-02-23 10:10:00,18.61,18.68,18.6,18.66,185800.0,18.1297,18.1979,18.12,18.1784,185800.0
2011-02-23 10:15:00,18.66,18.72,18.65,18.69,101700.0,18.1784,18.2369,18.1687,18.2076,101700.0
2011-02-23 10:20:00,18.7,18.77,18.69,18.74,101000.0,18.2174,18.2856,18.2076,18.2564,101000.0
2011-02-23 10:25:00,18.74,18.77,18.7,18.72,186100.0,18.2564,18.2856,18.2174,18.2369,186100.0
2011-02-23 10:30:00,18.71,18.78,18.71,18.75,96300.0,18.2271,18.2953,18.2271,18.2661,96300.0
2011-02-23 10:35:00,18.76,18.77,18.7,18.7,180800.0,18.2758,18.2856,18.2174,18.2174,180800.0
2011-02-23 10:40:00,18.71,18.75,18.7,18.7,162100.0,18.2271,18.2661,18.2174,18.2174,162100.0
2011-02-23 10:45:00,18.7,18.71,18.68,18.7,188100.0,18.2174,18.2271,18.1979,18.2174,188100.0
2011-02-23 10:50:00,18.7,18.73,18.7,18.7,86200.0,18.2174,18.2466,18.2174,18.2174,86200.0
2011-02-23 10:55:00,18.7,18.72,18.7,18.7,96700.0,18.2174,18.2369,18.2174,18.2174,96700.0
2011-02-23 11:00:00,18.7,18.72,18.7,18.71,148900.0,18.2174,18.2369,18.2174,18.2271,148900.0
2011-02-23 11:05:00,18.7,18.77,18.7,18.75,83600.0,18.2174,18.2856,18.2174,18.2661,83600.0
2011-02-23 11:10:00,18.76,18.78,18.69,18.71,138400.0,18.2758,18.2953,18.2076,18.2271,138400.0
2011-02-23 11:15:00,18.7,18.72,18.68,18.7,132000.0,18.2174,18.2369,18.1979,18.2174,132000.0
2011-02-23 11:20:00,18.7,18.72,18.7,18.71,90500.0,18.2174,18.2369,18.2174,18.2271,90500.0
2011-02-23 11:25:00,18.71,18.71,18.6,18.6,106700.0,18.2271,18.2271,18.12,18.12,106700.0
2011-02-23 11:30:00,18.61,18.61,18.51,18.51,134000.0,18.1297,18.1297,18.0323,18.0323,134000.0
2011-02-23 11:35:00,18.52,18.54,18.5,18.51,67900.0,18.042,18.0615,18.0225,18.0323,67900.0
2011-02-23 11:40:00,18.51,18.53,18.47,18.5,59200.0,18.0323,18.0518,17.9933,18.0225,59200.0
2011-02-23 11:45:00,18.49,18.51,18.48,18.48,45700.0,18.0128,18.0323,18.0031,18.0031,45700.0
2011-02-23 11:50:00,18.48,18.52,18.47,18.47,75700.0,18.0031,18.042,17.9933,17.9933,75700.0
2011-02-23 11:55:00,18.48,18.5,18.47,18.47,54800.0,18.0031,18.0225,17.9933,17.9933,54800.0
2011-02-23 12:00:00,18.47,18.48,18.42,18.42,114800.0,17.9933,18.0031,17.9446,17.9446,114800.0
2011-02-23 12:05:00,18.42,18.49,18.41,18.46,119400.0,17.9446,18.0128,17.9349,17.9836,119400.0
2011-02-23 12:10:00,18.46,18.48,18.42,18.46,103000.0,17.9836,18.0031,17.9446,17.9836,103000.0
2011-02-23 12:15:00,18.46,18.49,18.42,18.42,93600.0,17.9836,18.0128,17.9446,17.9446,93600.0
2011-02-23 12:20:00,18.42,18.43,18.36,18.42,120300.0,17.9446,17.9544,17.8862,17.9446,120300.0
2011-02-23 12:25:00,18.41,18.45,18.4,18.44,73400.0,17.9349,17.9738,17.9251,17.9641,73400.0
2011-02-23 12:30:00,18.44,18.45,18.41,18.44,59800.0,17.9641,17.9738,17.9349,17.9641,59800.0
2011-02-23 12:35:00,18.44,18.47,18.43,18.47,43500.0,17.9641,17.9933,17.9544,17.9933,43500.0
2011-02-23 12:40:00,18.46,18.48,18.45,18.46,42700.0,17.9836,18.0031,17.9738,17.9836,42700.0
2011-02-23 12:45:00,18.46,18.48,18.41,18.41,58800.0,17.9836,18.0031,17.9349,17.9349,58800.0
2011-02-23 12:50:00,18.42,18.42,18.4,18.41,16800.0,17.9446,17.9446,17.9251,17.9349,16800.0
2011-02-23 12:55:00,18.41,18.45,18.4,18.44,83500.0,17.9349,17.9738,17.9251,17.9641,83500.0
2011-02-23 13:00:00,18.44,18.48,18.43,18.46,49400.0,17.9641,18.0031,17.9544,17.9836,49400.0
2011-02-23 13:05:00,18.46,18.49,18.45,18.49,183800.0,17.9836,18.0128,17.9738,18.0128,183800.0
2011-02-23 13:10:00,18.48,18.53,18.48,18.51,104200.0,18.0031,18.0518,18.0031,18.0323,104200.0
2011-02-23 13:15:00,18.5,18.52,18.5,18.5,142100.0,18.0225,18.042,18.0225,18.0225,142100.0
2011-02-23 13:20:00,18.5,18.56,18.5,18.56,57500.0,18.0225,18.081,18.0225,18.081,57500.0
2011-02-23 13:25:00,18.56,18.63,18.55,18.63,198600.0,18.081,18.1492,18.0713,18.1492,198600.0
2011-02-23 13:30:00,18.63,18.65,18.6,18.6,126400.0,18.1492,18.1687,18.12,18.12,126400.0
2011-02-23 13:35:00,18.61,18.68,18.6,18.68,117100.0,18.1297,18.1979,18.12,18.1979,117100.0
2011-02-23 13:40:00,18.67,18.76,18.67,18.75,266300.0,18.1882,18.2758,18.1882,18.2661,266300.0
2011-02-23 13:45:00,18.75,18.76,18.74,18.76,80700.0,18.2661,18.2758,18.2564,18.2758,80700.0
2011-02-23 13:50:00,18.75,18.8,18.75,18.79,118000.0,18.2661,18.3148,18.2661,18.3051,118000.0
2011-02-23 13:55:00,18.8,18.84,18.79,18.84,139800.0,18.3148,18.3538,18.3051,18.3538,139800.0
2011-02-23 14:00:00,18.83,18.87,18.82,18.87,148300.0,18.344,18.383,18.3343,18.383,148300.0
2011-02-23 14:05:00,18.87,18.87,18.86,18.87,41300.0,18.383,18.383,18.3733,18.383,41300.0
2011-02-23 14:10:00,18.87,18.95,18.86,18.92,277200.0,18.383,18.4609,18.3733,18.4317,277200.0
2011-02-23 14:15:00,18.91,18.94,18.89,18.94,127800.0,18.422,18.4512,18.4025,18.4512,127800.0
2011-02-23 14:20:00,18.94,18.94,18.89,18.91,78300.0,18.4512,18.4512,18.4025,18.422,78300.0
2011-02-23 14:25:00,18.91,18.92,18.86,18.87,64100.0,18.422,18.4317,18.3733,18.383,64100.0
2011-02-23 14:30:00,18.87,18.93,18.87,18.92,121100.0,18.383,18.4414,18.383,18.4317,121100.0
2011-02-23 14:35:00,18.92,18.92,18.88,18.89,83400.0,18.4317,18.4317,18.3927,18.4025,83400.0
2011-02-23 14:40:00,18.89,18.92,18.89,18.91,89500.0,18.4025,18.4317,18.4025,18.422,89500.0
2011-02-23 14:45:00,18.91,18.92,18.9,18.9,69000.0,18.422,18.4317,18.4122,18.4122,69000.0
2011-02-23 14:50:00,18.91,18.98,18.9,18.98,130700.0,18.422,18.4902,18.4122,18.4902,130700.0
2011-02-23 14:55:00,18.98,19.03,18.97,19.03,200600.0,18.4902,18.5389,18.4804,18.5389,200600.0
2011-02-23 15:00:00,19.03,19.09,19.03,19.08,367500.0,18.5389,18.5973,18.5389,18.5876,367500.0
2011-02-23 15:05:00,19.09,19.14,19.05,19.05,275900.0,18.5973,18.646,18.5584,18.5584,275900.0
2011-02-23 15:10:00,19.05,19.09,19.03,19.07,196100.0,18.5584,18.5973,18.5389,18.5778,196100.0
2011-02-23 15:15:00,19.08,19.08,18.98,18.99,188200.0,18.5876,18.5876,18.4902,18.4999,188200.0
2011-02-23 15:20:00,18.99,19.12,18.98,19.11,302200.0,18.4999,18.6265,18.4902,18.6168,302200.0
2011-02-23 15:25:00,19.11,19.14,19.09,19.12,287900.0,18.6168,18.646,18.5973,18.6265,287900.0
2011-02-23 15:30:00,19.11,19.12,19.03,19.04,296500.0,18.6168,18.6265,18.5389,18.5486,296500.0
2011-02-23 15:35:00,19.04,19.05,18.99,19.05,172600.0,18.5486,18.5584,18.4999,18.5584,172600.0
2011-02-23 15:40:00,19.05,19.05,18.98,18.99,158500.0,18.5584,18.5584,18.4902,18.4999,158500.0
2011-02-23 15:45:00,18.99,18.99,18.93,18.96,218900.0,18.4999,18.4999,18.4414,18.4707,218900.0
2011-02-23 15:50:00,18.96,18.96,18.88,18.88,211100.0,18.4707,18.4707,18.3927,18.3927,211100.0
2011-02-23 15:55:00,18.88,18.89,18.86,18.86,333000.0,18.3927,18.4025,18.3733,18.3733,333000.0
2011-02-24 09:30:00,18.79,18.89,18.75,18.89,87400.0,18.3051,18.4025,18.2661,18.4025,87400.0
2011-02-24 09:35:00,18.88,18.94,18.86,18.91,50000.0,18.3927,18.4512,18.3733,18.422,50000.0
2011-02-24 09:40:00,18.92,18.96,18.89,18.96,51000.0,18.4317,18.4707,18.4025,18.4707,51000.0
2011-02-24 09:45:00,18.96,18.96,18.92,18.93,31000.0,18.4707,18.4707,18.4317,18.4414,31000.0
2011-02-24 09:50:00,18.92,18.96,18.91,18.94,50500.0,18.4317,18.4707,18.422,18.4512,50500.0
2011-02-24 09:55:00,18.95,18.96,18.89,18.9,80100.0,18.4609,18.4707,18.4025,18.4122,80100.0
2011-02-24 10:00:00,18.9,18.95,18.84,18.85,127000.0,18.4122,18.4609,18.3538,18.3635,127000.0
2011-02-24 10:05:00,18.85,18.97,18.84,18.96,57500.0,18.3635,18.4804,18.3538,18.4707,57500.0
2011-02-24 10:10:00,18.96,18.97,18.93,18.95,32800.0,18.4707,18.4804,18.4414,18.4609,32800.0
2011-02-24 10:15:00,18.96,19.0,18.93,18.98,42800.0,18.4707,18.5096,18.4414,18.4902,42800.0
2011-02-24 10:20:00,18.99,19.01,18.98,19.0,32400.0,18.4999,18.5194,18.4902,18.5096,32400.0
2011-02-24 10:25:00,18.99,18.99,18.92,18.93,26400.0,18.4999,18.4999,18.4317,18.4414,26400.0
2011-02-24 10:30:00,18.92,18.93,18.87,18.9,46200.0,18.4317,18.4414,18.383,18.4122,46200.0
2011-02-24 10:35:00,18.9,18.94,18.9,18.93,60400.0,18.4122,18.4512,18.4122,18.4414,60400.0
2011-02-24 10:40:00,18.92,18.97,18.92,18.94,77600.0,18.4317,18.4804,18.4317,18.4512,77600.0
2011-02-24 10:45:00,18.95,18.97,18.94,18.95,44200.0,18.4609,18.4804,18.4512,18.4609,44200.0
2011-02-24 10:50:00,18.96,19.02,18.95,19.01,50600.0,18.4707,18.5291,18.4609,18.5194,50600.0
2011-02-24 10:55:00,19.02,19.03,18.97,18.99,52400.0,18.5291,18.5389,18.4804,18.4999,52400.0
2011-02-24 11:00:00,18.98,19.02,18.97,18.98,66600.0,18.4902,18.5291,18.4804,18.4902,66600.0
2011-02-24 11:05:00,18.97,19.02,18.97,18.99,27000.0,18.4804,18.5291,18.4804,18.4999,27000.0
2011-02-24 11:10:00,18.99,19.02,18.95,18.97,78300.0,18.4999,18.5291,18.4609,18.4804,78300.0
2011-02-24 11:15:00,18.96,19.01,18.95,19.0,61500.0,18.4707,18.5194,18.4609,18.5096,61500.0
2011-02-24 11:20:00,19.0,19.0,18.98,19.0,28200.0,18.5096,18.5096,18.4902,18.5096,28200.0
2011-02-24 11:25:00,18.99,19.04,18.99,19.02,46600.0,18.4999,18.5486,18.4999,18.5291,46600.0
2011-02-24 11:30:00,19.02,19.03,19.0,19.0,30600.0,18.5291,18.5389,18.5096,18.5096,30600.0
2011-02-24 11:35:00,19.0,19.0,18.95,18.97,38800.0,18.5096,18.5096,18.4609,18.4804,38800.0
2011-02-24 11:40:00,18.97,18.98,18.91,18.91,35200.0,18.4804,18.4902,18.422,18.422,35200.0
2011-02-24 11:45:00,18.91,18.94,18.85,18.87,132300.0,18.422,18.4512,18.3635,18.383,132300.0
2011-02-24 11:50:00,18.87,18.9,18.86,18.89,34100.0,18.383,18.4122,18.3733,18.4025,34100.0
2011-02-24 11:55:00,18.89,18.95,18.88,18.93,17900.0,18.4025,18.4609,18.3927,18.4414,17900.0
2011-02-24 12:00:00,18.94,18.96,18.89,18.89,34300.0,18.4512,18.4707,18.4025,18.4025,34300.0
2011-02-24 12:05:00,18.89,18.89,18.84,18.86,21800.0,18.4025,18.4025,18.3538,18.3733,21800.0
2011-02-24 12:10:00,18.85,18.89,18.85,18.88,25800.0,18.3635,18.4025,18.3635,18.3927,25800.0
2011-02-24 12:15:00,18.88,18.91,18.87,18.91,17700.0,18.3927,18.422,18.383,18.422,17700.0
2011-02-24 12:20:00,18.9,18.91,18.88,18.88,13000.0,18.4122,18.422,18.3927,18.3927,13000.0
2011-02-24 12:25:00,18.88,18.89,18.83,18.83,18400.0,18.3927,18.4025,18.344,18.344,18400.0
2011-02-24 12:30:00,18.83,18.86,18.8,18.8,47700.0,18.344,18.3733,18.3148,18.3148,47700.0
2011-02-24 12:35:00,18.81,18.84,18.79,18.84,24500.0,18.3245,18.3538,18.3051,18.3538,24500.0
2011-02-24 12:40:00,18.85,18.85,18.8,18.8,18400.0,18.3635,18.3635,18.3148,18.3148,18400.0
2011-02-24 12:45:00,18.79,18.82,18.78,18.8,49400.0,18.3051,18.3343,18.2953,18.3148,49400.0
2011-02-24 12:50:00,18.79,18.83,18.79,18.82,34400.0,18.3051,18.344,18.3051,18.3343,34400.0
2011-02-24 12:55:00,18.82,18.83,18.8,18.81,33100.0,18.3343,18.344,18.3148,18.3245,33100.0
2011-02-24 13:00:00,18.81,18.84,18.79,18.84,34500.0,18.3245,18.3538,18.3051,18.3538,34500.0
2011-02-24 13:05:00,18.84,18.84,18.77,18.77,41600.0,18.3538,18.3538,18.2856,18.2856,41600.0
2011-02-24 13:10:00,18.77,18.82,18.77,18.79,28900.0,18.2856,18.3343,18.2856,18.3051,28900.0
2011-02-24 13:15:00,18.79,18.83,18.78,18.82,33000.0,18.3051,18.344,18.2953,18.3343,33000.0
2011-02-24 13:20:00,18.82,18.82,18.79,18.79,34400.0,18.3343,18.3343,18.3051,18.3051,34400.0
2011-02-24 13:25:00,18.8,18.8,18.77,18.78,28400.0,18.3148,18.3148,18.2856,18.2953,28400.0
2011-02-24 13:30:00,18.78,18.82,18.78,18.8,23500.0,18.2953,18.3343,18.2953,18.3148,23500.0
2011-02-24 13:35:00,18.8,18.82,18.8,18.8,18700.0,18.3148,18.3343,18.3148,18.3148,18700.0
2011-02-24 13:40:00,18.8,18.81,18.75,18.76,47200.0,18.3148,18.3245,18.2661,18.2758,47200.0
2011-02-24 13:45:00,18.75,18.76,18.7,18.7,59700.0,18.2661,18.2758,18.2174,18.2174,59700.0
2011-02-24 13:50:00,18.7,18.72,18.7,18.7,24200.0,18.2174,18.2369,18.2174,18.2174,24200.0
2011-02-24 13:55:00,18.69,18.69,18.65,18.68,31400.0,18.2076,18.2076,18.1687,18.1979,31400.0
2011-02-24 14:00:00,18.69,18.76,18.69,18.75,38500.0,18.2076,18.2758,18.2076,18.2661,38500.0
2011-02-24 14:05:00,18.75,18.79,18.72,18.78,38000.0,18.2661,18.3051,18.2369,18.2953,38000.0
2011-02-24 14:10:00,18.78,18.82,18.77,18.8,76300.0,18.2953,18.3343,18.2856,18.3148,76300.0
2011-02-24 14:15:00,18.8,18.85,18.8,18.84,52000.0,18.3148,18.3635,18.3148,18.3538,52000.0
2011-02-24 14:20:00,18.83,18.84,18.78,18.84,56400.0,18.344,18.3538,18.2953,18.3538,56400.0
2011-02-24 14:25:00,18.84,18.87,18.84,18.84,69700.0,18.3538,18.383,18.3538,18.3538,69700.0
2011-02-24 14:30:00,18.85,18.91,18.84,18.9,109800.0,18.3635,18.422,18.3538,18.4122,109800.0
2011-02-24 14:35:00,18.9,18.92,18.83,18.86,83300.0,18.4122,18.4317,18.344,18.3733,83300.0
2011-02-24 14:40:00,18.87,18.87,18.8,18.8,53500.0,18.383,18.383,18.3148,18.3148,53500.0
2011-02-24 14:45:00,18.81,18.86,18.79,18.84,101900.0,18.3245,18.3733,18.3051,18.3538,101900.0
2011-02-24 14:50:00,18.84,18.84,18.78,18.79,40200.0,18.3538,18.3538,18.2953,18.3051,40200.0
2011-02-24 14:55:00,18.8,18.84,18.8,18.83,83700.0,18.3148,18.3538,18.3148,18.344,83700.0
2011-02-24 15:00:00,18.83,18.85,18.79,18.79,60800.0,18.344,18.3635,18.3051,18.3051,60800.0
2011-02-24 15:05:00,18.79,18.85,18.78,18.84,80200.0,18.3051,18.3635,18.2953,18.3538,80200.0
2011-02-24 15:10:00,18.84,18.85,18.81,18.84,91800.0,18.3538,18.3635,18.3245,18.3538,91800.0
2011-02-24 15:15:00,18.84,18.85,18.8,18.8,93000.0,18.3538,18.3635,18.3148,18.3148,93000.0
2011-02-24 15:20:00,18.8,18.84,18.8,18.83,115200.0,18.3148,18.3538,18.3148,18.344,115200.0
2011-02-24 15:25:00,18.83,18.86,18.81,18.85,48400.0,18.344,18.3733,18.3245,18.3635,48400.0
2011-02-24 15:30:00,18.85,18.89,18.84,18.89,41800.0,18.3635,18.4025,18.3538,18.4025,41800.0
2011-02-24 15:35:00,18.89,18.89,18.84,18.84,61000.0,18.4025,18.4025,18.3538,18.3538,61000.0
2011-02-24 15:40:00,18.84,18.86,18.82,18.82,94100.0,18.3538,18.3733,18.3343,18.3343,94100.0
2011-02-24 15:45:00,18.82,18.87,18.8,18.84,212300.0,18.3343,18.383,18.3148,18.3538,212300.0
2011-02-24 15:50:00,18.85,18.85,18.8,18.8,111800.0,18.3635,18.3635,18.3148,18.3148,111800.0
2011-02-24 15:55:00,18.81,18.81,18.79,18.79,128100.0,18.3245,18.3245,18.3051,18.3051,128100.0
2011-02-25 09:30:00,19.0,19.0,18.96,18.97,59100.0,18.5096,18.5096,18.4707,18.4804,59100.0
2011-02-25 09:35:00,18.96,19.03,18.96,19.01,51900.0,18.4707,18.5389,18.4707,18.5194,51900.0
2011-02-25 09:40:00,19.01,19.08,19.01,19.05,66000.0,18.5194,18.5876,18.5194,18.5584,66000.0
2011-02-25 09:45:00,19.05,19.07,19.03,19.05,39300.0,18.5584,18.5778,18.5389,18.5584,39300.0
2011-02-25 09:50:00,19.05,19.1,19.04,19.1,43900.0,18.5584,18.6071,18.5486,18.6071,43900.0
2011-02-25 09:55:00,19.11,19.16,19.1,19.15,48100.0,18.6168,18.6655,18.6071,18.6558,48100.0
2011-02-25 10:00:00,19.15,19.25,19.14,19.24,60200.0,18.6558,18.7532,18.646,18.7434,60200.0
2011-02-25 10:05:00,19.24,19.33,19.24,19.32,109800.0,18.7434,18.8311,18.7434,18.8214,109800.0
2011-02-25 10:10:00,19.32,19.38,19.29,19.3,149500.0,18.8214,18.8798,18.7922,18.8019,149500.0
2011-02-25 10:15:00,19.3,19.31,19.2,19.2,57300.0,18.8019,18.8116,18.7045,18.7045,57300.0
2011-02-25 10:20:00,19.2,19.2,19.09,19.09,153500.0,18.7045,18.7045,18.5973,18.5973,153500.0
2011-02-25 10:25:00,19.09,19.18,19.08,19.18,62600.0,18.5973,18.685,18.5876,18.685,62600.0
2011-02-25 10:30:00,19.17,19.19,19.14,19.14,26400.0,18.6753,18.6947,18.646,18.646,26400.0
2011-02-25 10:35:00,19.15,19.23,19.14,19.23,24600.0,18.6558,18.7337,18.646,18.7337,24600.0
2011-02-25 10:40:00,19.23,19.23,19.2,19.22,30000.0,18.7337,18.7337,18.7045,18.724,30000.0
2011-02-25 10:45:00,19.22,19.3,19.22,19.24,55000.0,18.724,18.8019,18.724,18.7434,55000.0
2011-02-25 10:50:00,19.24,19.25,19.21,19.21,26400.0,18.7434,18.7532,18.7142,18.7142,26400.0
2011-02-25 10:55:00,19.21,19.23,19.19,19.23,23700.0,18.7142,18.7337,18.6947,18.7337,23700.0
2011-02-25 11:00:00,19.22,19.26,19.22,19.25,36900.0,18.724,18.7629,18.724,18.7532,36900.0
2011-02-25 11:05:00,19.24,19.26,19.24,19.25,37300.0,18.7434,18.7629,18.7434,18.7532,37300.0
2011-02-25 11:10:00,19.24,19.27,19.24,19.27,27700.0,18.7434,18.7727,18.7434,18.7727,27700.0
2011-02-25 11:15:00,19.26,19.28,19.25,19.27,30800.0,18.7629,18.7824,18.7532,18.7727,30800.0
2011-02-25 11:20:00,19.27,19.27,19.2,19.21,28200.0,18.7727,18.7727,18.7045,18.7142,28200.0
2011-02-25 11:25:00,19.21,19.22,19.15,19.16,28800.0,18.7142,18.724,18.6558,18.6655,28800.0
2011-02-25 11:30:00,19.16,19.18,19.14,19.16,52700.0,18.6655,18.685,18.646,18.6655,52700.0
2011-02-25 11:35:00,19.17,19.18,19.16,19.17,24200.0,18.6753,18.685,18.6655,18.6753,24200.0
2011-02-25 11:40:00,19.17,19.17,19.09,19.11,42000.0,18.6753,18.6753,18.5973,18.6168,42000.0
2011-02-25 11:45:00,19.11,19.17,19.1,19.15,41000.0,18.6168,18.6753,18.6071,18.6558,41000.0
2011-02-25 11:50:00,19.16,19.2,19.15,19.2,24500.0,18.6655,18.7045,18.6558,18.7045,24500.0
2011-02-25 11:55:00,19.19,19.23,19.19,19.23,6100.0,18.6947,18.7337,18.6947,18.7337,6100.0
2011-02-25 12:00:00,19.23,19.24,19.2,19.24,28800.0,18.7337,18.7434,18.7045,18.7434,28800.0
2011-02-25 12:05:00,19.23,19.26,19.22,19.25,85200.0,18.7337,18.7629,18.724,18.7532,85200.0
2011-02-25 12:10:00,19.25,19.28,19.25,19.28,39000.0,18.7532,18.7824,18.7532,18.7824,39000.0
2011-02-25 12:15:00,19.28,19.3,19.27,19.29,42600.0,18.7824,18.8019,18.7727,18.7922,42600.0
2011-02-25 12:20:00,19.29,19.3,19.26,19.3,31600.0,18.7922,18.8019,18.7629,18.8019,31600.0
2011-02-25 12:25:00,19.3,19.32,19.29,19.29,35300.0,18.8019,18.8214,18.7922,18.7922,35300.0
2011-02-25 12:30:00,19.28,19.29,19.26,19.28,29100.0,18.7824,18.7922,18.7629,18.7824,29100.0
2011-02-25 12:35:00,19.28,19.28,19.26,19.27,23100.0,18.7824,18.7824,18.7629,18.7727,23100.0
2011-02-25 12:40:00,19.26,19.3,19.26,19.27,23400.0,18.7629,18.8019,18.7629,18.7727,23400.0
2011-02-25 12:45:00,19.27,19.3,19.26,19.28,25200.0,18.7727,18.8019,18.7629,18.7824,25200.0
2011-02-25 12:50:00,19.29,19.31,19.28,19.3,18700.0,18.7922,18.8116,18.7824,18.8019,18700.0
2011-02-25 12:55:00,19.3,19.3,19.29,19.3,5900.0,18.8019,18.8019,18.7922,18.8019,5900.0
2011-02-25 13:00:00,19.29,19.3,19.26,19.27,16300.0,18.7922,18.8019,18.7629,18.7727,16300.0
2011-02-25 13:05:00,19.27,19.27,19.24,19.26,30100.0,18.7727,18.7727,18.7434,18.7629,30100.0
2011-02-25 13:10:00,19.25,19.26,19.23,19.25,50100.0,18.7532,18.7629,18.7337,18.7532,50100.0
2011-02-25 13:15:00,19.26,19.26,19.24,19.25,14100.0,18.7629,18.7629,18.7434,18.7532,14100.0
2011-02-25 13:20:00,19.25,19.25,19.18,19.19,93800.0,18.7532,18.7532,18.685,18.6947,93800.0
2011-02-25 13:25:00,19.18,19.2,19.18,19.19,39000.0,18.685,18.7045,18.685,18.6947,39000.0
2011-02-25 13:30:00,19.18,19.19,19.16,19.16,36300.0,18.685,18.6947,18.6655,18.6655,36300.0
2011-02-25 13:35:00,19.17,19.21,19.16,19.21,29200.0,18.6753,18.7142,18.6655,18.7142,29200.0
2011-02-25 13:40:00,19.21,19.24,19.21,19.24,19500.0,18.7142,18.7434,18.7142,18.7434,19500.0
2011-02-25 13:45:00,19.23,19.24,19.22,19.23,18400.0,18.7337,18.7434,18.724,18.7337,18400.0
2011-02-25 13:50:00,19.23,19.25,19.22,19.23,26300.0,18.7337,18.7532,18.724,18.7337,26300.0
2011-02-25 13:55:00,19.24,19.24,19.21,19.22,15200.0,18.7434,18.7434,18.7142,18.724,15200.0
2011-02-25 14:00:00,19.21,19.22,19.19,19.19,27600.0,18.7142,18.724,18.6947,18.6947,27600.0
2011-02-25 14:05:00,19.19,19.2,19.18,19.2,32500.0,18.6947,18.7045,18.685,18.7045,32500.0
2011-02-25 14:10:00,19.2,19.2,19.19,19.2,3800.0,18.7045,18.7045,18.6947,18.7045,3800.0
2011-02-25 14:15:00,19.2,19.2,19.18,19.19,72500.0,18.7045,18.7045,18.685,18.6947,72500.0
2011-02-25 14:20:00,19.19,19.2,19.18,19.19,21600.0,18.6947,18.7045,18.685,18.6947,21600.0
2011-02-25 14:25:00,19.18,19.2,19.13,19.15,48300.0,18.685,18.7045,18.6363,18.6558,48300.0
2011-02-25 14:30:00,19.15,19.19,19.15,19.18,28500.0,18.6558,18.6947,18.6558,18.685,28500.0
2011-02-25 14:35:00,19.18,19.18,19.15,19.16,23400.0,18.685,18.685,18.6558,18.6655,23400.0
2011-02-25 14:40:00,19.15,19.17,19.15,19.17,24300.0,18.6558,18.6753,18.6558,18.6753,24300.0
2011-02-25 14:45:00,19.17,19.18,19.16,19.17,14800.0,18.6753,18.685,18.6655,18.6753,14800.0
2011-02-25 14:50:00,19.17,19.19,19.16,19.19,41700.0,18.6753,18.6947,18.6655,18.6947,41700.0
2011-02-25 14:55:00,19.19,19.2,19.16,19.18,42200.0,18.6947,18.7045,18.6655,18.685,42200.0
2011-02-25 15:00:00,19.18,19.19,19.17,19.19,21600.0,18.685,18.6947,18.6753,18.6947,21600.0
2011-02-25 15:05:00,19.19,19.2,19.18,19.2,13300.0,18.6947,18.7045,18.685,18.7045,13300.0
2011-02-25 15:10:00,19.2,19.2,19.18,19.19,58600.0,18.7045,18.7045,18.685,18.6947,58600.0
2011-02-25 15:15:00,19.2,19.2,19.19,19.2,13200.0,18.7045,18.7045,18.6947,18.7045,13200.0
2011-02-25 15:20:00,19.2,19.2,19.18,19.19,24800.0,18.7045,18.7045,18.685,18.6947,24800.0
2011-02-25 15:25:00,19.2,19.2,19.18,19.19,29000.0,18.7045,18.7045,18.685,18.6947,29000.0
2011-02-25 15:30:00,19.2,19.2,19.18,19.18,24700.0,18.7045,18.7045,18.685,18.685,24700.0
2011-02-25 15:35:00,19.18,19.19,19.18,19.18,25400.0,18.685,18.6947,18.685,18.685,25400.0
2011-02-25 15:40:00,19.18,19.19,19.18,19.19,27200.0,18.685,18.6947,18.685,18.6947,27200.0
2011-02-25 15:45:00,19.19,19.2,19.17,19.18,111100.0,18.6947,18.7045,18.6753,18.685,111100.0
2011-02-25 15:50:00,19.19,19.19,19.16,19.16,140100.0,18.6947,18.6947,18.6655,18.6655,140100.0
2011-02-25 15:55:00,19.16,19.18,19.16,19.18,128900.0,18.6655,18.685,18.6655,18.685,128900.0
2011-02-28 09:30:00,19.15,19.18,19.07,19.15,161000.0,18.6558,18.685,18.5778,18.6558,161000.0
2011-02-28 09:35:00,19.15,19.15,19.05,19.08,49000.0,18.6558,18.6558,18.5584,18.5876,49000.0
2011-02-28 09:40:00,19.08,19.09,18.98,18.99,77900.0,18.5876,18.5973,18.4902,18.4999,77900.0
2011-02-28 09:45:00,18.99,19.02,18.96,19.02,70700.0,18.4999,18.5291,18.4707,18.5291,70700.0
2011-02-28 09:50:00,19.02,19.03,19.01,19.01,48100.0,18.5291,18.5389,18.5194,18.5194,48100.0
2011-02-28 09:55:00,19.01,19.01,18.89,18.89,85600.0,18.5194,18.5194,18.4025,18.4025,85600.0
2011-02-28 10:00:00,18.88,18.97,18.88,18.97,112800.0,18.3927,18.4804,18.3927,18.4804,112800.0
2011-02-28 10:05:00,18.97,18.99,18.96,18.96,45800.0,18.4804,18.4999,18.4707,18.4707,45800.0
2011-02-28 10:10:00,18.97,18.97,18.94,18.96,26400.0,18.4804,18.4804,18.4512,18.4707,26400.0
2011-02-28 10:15:00,18.96,19.02,18.96,19.01,75500.0,18.4707,18.5291,18.4707,18.5194,75500.0
2011-02-28 10:20:00,19.02,19.02,19.0,19.0,50600.0,18.5291,18.5291,18.5096,18.5096,50600.0
2011-02-28 10:25:00,19.01,19.01,18.97,19.01,72300.0,18.5194,18.5194,18.4804,18.5194,72300.0
2011-02-28 10:30:00,19.0,19.03,18.99,19.03,118100.0,18.5096,18.5389,18.4999,18.5389,118100.0
2011-02-28 10:35:00,19.02,19.03,19.0,19.01,47500.0,18.5291,18.5389,18.5096,18.5194,47500.0
2011-02-28 10:40:00,19.0,19.02,18.99,18.99,54000.0,18.5096,18.5291,18.4999,18.4999,54000.0
2011-02-28 10:45:00,19.0,19.0,18.94,18.94,59800.0,18.5096,18.5096,18.4512,18.4512,59800.0
2011-02-28 10:50:00,18.94,18.96,18.94,18.95,43900.0,18.4512,18.4707,18.4512,18.4609,43900.0
2011-02-28 10:55:00,18.95,18.97,18.95,18.96,17100.0,18.4609,18.4804,18.4609,18.4707,17100.0
2011-02-28 11:00:00,18.96,19.0,18.96,19.0,44100.0,18.4707,18.5096,18.4707,18.5096,44100.0
2011-02-28 11:05:00,19.0,19.03,18.99,19.03,31700.0,18.5096,18.5389,18.4999,18.5389,31700.0
2011-02-28 11:10:00,19.02,19.03,18.99,18.99,38400.0,18.5291,18.5389,18.4999,18.4999,38400.0
2011-02-28 11:15:00,18.99,18.99,18.91,18.91,54100.0,18.4999,18.4999,18.422,18.422,54100.0
2011-02-28 11:20:00,18.91,18.92,18.83,18.86,107400.0,18.422,18.4317,18.344,18.3733,107400.0
2011-02-28 11:25:00,18.86,18.87,18.78,18.78,85600.0,18.3733,18.383,18.2953,18.2953,85600.0
2011-02-28 11:30:00,18.78,18.83,18.77,18.81,44000.0,18.2953,18.344,18.2856,18.3245,44000.0
2011-02-28 11:35:00,18.82,18.82,18.81,18.81,12500.0,18.3343,18.3343,18.3245,18.3245,12500.0
2011-02-28 11:40:00,18.82,18.83,18.8,18.8,24800.0,18.3343,18.344,18.3148,18.3148,24800.0
2011-02-28 11:45:00,18.8,18.85,18.78,18.83,43600.0,18.3148,18.3635,18.2953,18.344,43600.0
2011-02-28 11:50:00,18.83,18.84,18.81,18.82,25400.0,18.344,18.3538,18.3245,18.3343,25400.0
2011-02-28 11:55:00,18.82,18.83,18.81,18.82,22700.0,18.3343,18.344,18.3245,18.3343,22700.0
2011-02-28 12:00:00,18.82,18.83,18.81,18.82,16200.0,18.3343,18.344,18.3245,18.3343,16200.0
2011-02-28 12:05:00,18.82,18.85,18.81,18.84,50000.0,18.3343,18.3635,18.3245,18.3538,50000.0
2011-02-28 12:10:00,18.85,18.85,18.84,18.85,8300.0,18.3635,18.3635,18.3538,18.3635,8300.0
2011-02-28 12:15:00,18.85,18.85,18.84,18.85,23800.0,18.3635,18.3635,18.3538,18.3635,23800.0
2011-02-28 12:20:00,18.85,18.85,18.84,18.85,31400.0,18.3635,18.3635,18.3538,18.3635,31400.0
2011-02-28 12:25:00,18.84,18.85,18.84,18.85,7800.0,18.3538,18.3635,18.3538,18.3635,7800.0
2011-02-28 12:30:00,18.84,18.85,18.84,18.84,18300.0,18.3538,18.3635,18.3538,18.3538,18300.0
2011-02-28 12:35:00,18.85,18.86,18.83,18.83,90000.0,18.3635,18.3733,18.344,18.344,90000.0
2011-02-28 12:40:00,18.83,18.85,18.83,18.84,26700.0,18.344,18.3635,18.344,18.3538,26700.0
2011-02-28 12:45:00,18.84,18.85,18.79,18.79,30100.0,18.3538,18.3635,18.3051,18.3051,30100.0
2011-02-28 12:50:00,18.79,18.8,18.77,18.78,61500.0,18.3051,18.3148,18.2856,18.2953,61500.0
2011-02-28 12:55:00,18.77,18.78,18.75,18.76,91500.0,18.2856,18.2953,18.2661,18.2758,91500.0
2011-02-28 13:00:00,18.76,18.76,18.71,18.71,72400.0,18.2758,18.2758,18.2271,18.2271,72400.0
2011-02-28 13:05:00,18.71,18.73,18.67,18.67,79400.0,18.2271,18.2466,18.1882,18.1882,79400.0
2011-02-28 13:10:00,18.68,18.73,18.66,18.7,87100.0,18.1979,18.2466,18.1784,18.2174,87100.0
2011-02-28 13:15:00,18.7,18.72,18.69,18.72,62500.0,18.2174,18.2369,18.2076,18.2369,62500.0
2011-02-28 13:20:00,18.72,18.72,18.7,18.71,20200.0,18.2369,18.2369,18.2174,18.2271,20200.0
2011-02-28 13:25:00,18.7,18.71,18.66,18.67,77400.0,18.2174,18.2271,18.1784,18.1882,77400.0
2011-02-28 13:30:00,18.68,18.77,18.68,18.77,45800.0,18.1979,18.2856,18.1979,18.2856,45800.0
2011-02-28 13:35:00,18.77,18.77,18.72,18.77,44600.0,18.2856,18.2856,18.2369,18.2856,44600.0
2011-02-28 13:40:00,18.77,18.82,18.77,18.82,29500.0,18.2856,18.3343,18.2856,18.3343,29500.0
2011-02-28 13:45:00,18.81,18.83,18.79,18.83,49800.0,18.3245,18.344,18.3051,18.344,49800.0
2011-02-28 13:50:00,18.83,18.83,18.79,18.8,20900.0,18.344,18.344,18.3051,18.3148,20900.0
2011-02-28 13:55:00,18.8,18.84,18.8,18.81,40000.0,18.3148,18.3538,18.3148,18.3245,40000.0
2011-02-28 14:00:00,18.8,18.81,18.78,18.81,40100.0,18.3148,18.3245,18.2953,18.3245,40100.0
2011-02-28 14:05:00,18.81,18.83,18.8,18.81,27300.0,18.3245,18.344,18.3148,18.3245,27300.0
2011-02-28 14:10:00,18.8,18.84,18.79,18.82,32600.0,18.3148,18.3538,18.3051,18.3343,32600.0
2011-02-28 14:15:00,18.82,18.85,18.82,18.84,21600.0,18.3343,18.3635,18.3343,18.3538,21600.0
2011-02-28 14:20:00,18.84,18.85,18.8,18.8,38100.0,18.3538,18.3635,18.3148,18.3148,38100.0
2011-02-28 14:25:00,18.8,18.81,18.79,18.8,30400.0,18.3148,18.3245,18.3051,18.3148,30400.0
2011-02-28 14:30:00,18.8,18.81,18.78,18.79,96700.0,18.3148,18.3245,18.2953,18.3051,96700.0
2011-02-28 14:35:00,18.79,18.8,18.77,18.77,73600.0,18.3051,18.3148,18.2856,18.2856,73600.0
2011-02-28 14:40:00,18.77,18.79,18.75,18.79,139300.0,18.2856,18.3051,18.2661,18.3051,139300.0
2011-02-28 14:45:00,18.79,18.83,18.79,18.82,153800.0,18.3051,18.344,18.3051,18.3343,153800.0
2011-02-28 14:50:00,18.83,18.84,18.82,18.82,35400.0,18.344,18.3538,18.3343,18.3343,35400.0
2011-02-28 14:55:00,18.82,18.84,18.81,18.83,40500.0,18.3343,18.3538,18.3245,18.344,40500.0
2011-02-28 15:00:00,18.84,18.84,18.83,18.83,17000.0,18.3538,18.3538,18.344,18.344,17000.0
2011-02-28 15:05:00,18.84,18.85,18.82,18.82,56000.0,18.3538,18.3635,18.3343,18.3343,56000.0
2011-02-28 15:10:00,18.82,18.85,18.82,18.85,36400.0,18.3343,18.3635,18.3343,18.3635,36400.0
2011-02-28 15:15:00,18.84,18.85,18.84,18.85,34700.0,18.3538,18.3635,18.3538,18.3635,34700.0
2011-02-28 15:20:00,18.85,18.85,18.84,18.85,32800.0,18.3635,18.3635,18.3538,18.3635,32800.0
2011-02-28 15:25:00,18.85,18.85,18.84,18.85,34800.0,18.3635,18.3635,18.3538,18.3635,34800.0
2011-02-28 15:30:00,18.85,18.88,18.84,18.87,99300.0,18.3635,18.3927,18.3538,18.383,99300.0
2011-02-28 15:35:00,18.87,18.9,18.86,18.9,39000.0,18.383,18.4122,18.3733,18.4122,39000.0
2011-02-28 15:40:00,18.89,18.9,18.83,18.84,92900.0,18.4025,18.4122,18.344,18.3538,92900.0
2011-02-28 15:45:00,18.83,18.84,18.8,18.8,83400.0,18.344,18.3538,18.3148,18.3148,83400.0
2011-02-28 15:50:00,18.8,18.83,18.79,18.81,250100.0,18.3148,18.344,18.3051,18.3245,250100.0
2011-02-28 15:55:00,18.81,18.81,18.78,18.79,422300.0,18.3245,18.3245,18.2953,18.3051,422300.0
2011-03-01 09:30:00,18.87,19.0,18.85,18.99,121700.0,18.383,18.5096,18.3635,18.4999,121700.0
2011-03-01 09:35:00,19.0,19.0,18.86,18.9,111200.0,18.5096,18.5096,18.3733,18.4122,111200.0
2011-03-01 09:40:00,18.9,18.9,18.79,18.81,69500.0,18.4122,18.4122,18.3051,18.3245,69500.0
2011-03-01 09:45:00,18.82,18.85,18.7,18.85,135800.0,18.3343,18.3635,18.2174,18.3635,135800.0
2011-03-01 09:50:00,18.85,18.92,18.85,18.86,83200.0,18.3635,18.4317,18.3635,18.3733,83200.0
2011-03-01 09:55:00,18.86,18.9,18.82,18.89,56700.0,18.3733,18.4122,18.3343,18.4025,56700.0
2011-03-01 10:00:00,18.88,18.92,18.83,18.83,105300.0,18.3927,18.4317,18.344,18.344,105300.0
2011-03-01 10:05:00,18.83,18.91,18.8,18.89,78800.0,18.344,18.422,18.3148,18.4025,78800.0
2011-03-01 10:10:00,18.9,18.9,18.81,18.81,100900.0,18.4122,18.4122,18.3245,18.3245,100900.0
2011-03-01 10:15:00,18.82,18.84,18.75,18.76,46400.0,18.3343,18.3538,18.2661,18.2758,46400.0
2011-03-01 10:20:00,18.77,18.8,18.75,18.76,55200.0,18.2856,18.3148,18.2661,18.2758,55200.0
2011-03-01 10:25:00,18.75,18.78,18.72,18.73,77600.0,18.2661,18.2953,18.2369,18.2466,77600.0
2011-03-01 10:30:00,18.72,18.75,18.7,18.73,55100.0,18.2369,18.2661,18.2174,18.2466,55100.0
2011-03-01 10:35:00,18.73,18.75,18.7,18.71,42000.0,18.2466,18.2661,18.2174,18.2271,42000.0
2011-03-01 10:40:00,18.71,18.72,18.7,18.7,18600.0,18.2271,18.2369,18.2174,18.2174,18600.0
2011-03-01 10:45:00,18.71,18.76,18.71,18.71,60000.0,18.2271,18.2758,18.2271,18.2271,60000.0
2011-03-01 10:50:00,18.7,18.75,18.7,18.75,31600.0,18.2174,18.2661,18.2174,18.2661,31600.0
2011-03-01 10:55:00,18.75,18.85,18.75,18.85,65600.0,18.2661,18.3635,18.2661,18.3635,65600.0
2011-03-01 11:00:00,18.85,18.86,18.77,18.78,39600.0,18.3635,18.3733,18.2856,18.2953,39600.0
2011-03-01 11:05:00,18.77,18.78,18.77,18.77,6000.0,18.2856,18.2953,18.2856,18.2856,6000.0
2011-03-01 11:10:00,18.78,18.83,18.77,18.81,84100.0,18.2953,18.344,18.2856,18.3245,84100.0
2011-03-01 11:15:00,18.81,18.83,18.8,18.82,31400.0,18.3245,18.344,18.3148,18.3343,31400.0
2011-03-01 11:20:00,18.82,18.84,18.79,18.79,32000.0,18.3343,18.3538,18.3051,18.3051,32000.0
2011-03-01 11:25:00,18.79,18.79,18.71,18.71,49600.0,18.3051,18.3051,18.2271,18.2271,49600.0
2011-03-01 11:30:00,18.71,18.72,18.67,18.7,84400.0,18.2271,18.2369,18.1882,18.2174,84400.0
2011-03-01 11:35:00,18.71,18.73,18.65,18.66,60300.0,18.2271,18.2466,18.1687,18.1784,60300.0
2011-03-01 11:40:00,18.67,18.73,18.66,18.72,29500.0,18.1882,18.2466,18.1784,18.2369,29500.0
2011-03-01 11:45:00,18.71,18.72,18.63,18.65,44500.0,18.2271,18.2369,18.1492,18.1687,44500.0
2011-03-01 11:50:00,18.65,18.67,18.61,18.63,49100.0,18.1687,18.1882,18.1297,18.1492,49100.0
2011-03-01 11:55:00,18.64,18.66,18.61,18.62,33400.0,18.1589,18.1784,18.1297,18.1394,33400.0
2011-03-01 12:00:00,18.63,18.64,18.57,18.62,43200.0,18.1492,18.1589,18.0907,18.1394,43200.0
2011-03-01 12:05:00,18.62,18.63,18.59,18.59,27500.0,18.1394,18.1492,18.1102,18.1102,27500.0
2011-03-01 12:10:00,18.6,18.61,18.58,18.58,31600.0,18.12,18.1297,18.1005,18.1005,31600.0
2011-03-01 12:15:00,18.59,18.62,18.57,18.6,44400.0,18.1102,18.1394,18.0907,18.12,44400.0
2011-03-01 12:20:00,18.6,18.63,18.58,18.6,29300.0,18.12,18.1492,18.1005,18.12,29300.0
2011-03-01 12:25:00,18.61,18.62,18.57,18.59,19200.0,18.1297,18.1394,18.0907,18.1102,19200.0
2011-03-01 12:30:00,18.59,18.59,18.56,18.56,49000.0,18.1102,18.1102,18.081,18.081,49000.0
2011-03-01 12:35:00,18.56,18.57,18.53,18.54,45600.0,18.081,18.0907,18.0518,18.0615,45600.0
2011-03-01 12:40:00,18.54,18.56,18.53,18.54,35400.0,18.0615,18.081,18.0518,18.0615,35400.0
2011-03-01 12:45:00,18.55,18.57,18.53,18.54,51200.0,18.0713,18.0907,18.0518,18.0615,51200.0
2011-03-01 12:50:00,18.55,18.56,18.52,18.53,30800.0,18.0713,18.081,18.042,18.0518,30800.0
2011-03-01 12:55:00,18.54,18.56,18.52,18.53,39000.0,18.0615,18.081,18.042,18.0518,39000.0
2011-03-01 13:00:00,18.52,18.53,18.49,18.5,70300.0,18.042,18.0518,18.0128,18.0225,70300.0
2011-03-01 13:05:00,18.5,18.56,18.5,18.56,36800.0,18.0225,18.081,18.0225,18.081,36800.0
2011-03-01 13:10:00,18.55,18.57,18.53,18.56,58600.0,18.0713,18.0907,18.0518,18.081,58600.0
2011-03-01 13:15:00,18.56,18.56,18.52,18.55,37700.0,18.081,18.081,18.042,18.0713,37700.0
2011-03-01 13:20:00,18.55,18.57,18.51,18.54,40300.0,18.0713,18.0907,18.0323,18.0615,40300.0
2011-03-01 13:25:00,18.55,18.55,18.49,18.54,45800.0,18.0713,18.0713,18.0128,18.0615,45800.0
2011-03-01 13:30:00,18.54,18.54,18.51,18.53,20400.0,18.0615,18.0615,18.0323,18.0518,20400.0
2011-03-01 13:35:00,18.54,18.57,18.54,18.55,35200.0,18.0615,18.0907,18.0615,18.0713,35200.0
2011-03-01 13:40:00,18.55,18.55,18.5,18.51,70900.0,18.0713,18.0713,18.0225,18.0323,70900.0
2011-03-01 13:45:00,18.51,18.56,18.51,18.52,42100.0,18.0323,18.081,18.0323,18.042,42100.0
2011-03-01 13:50:00,18.52,18.54,18.49,18.52,42300.0,18.042,18.0615,18.0128,18.042,42300.0
2011-03-01 13:55:00,18.52,18.57,18.52,18.54,25500.0,18.042,18.0907,18.042,18.0615,25500.0
2011-03-01 14:00:00,18.54,18.54,18.48,18.48,64900.0,18.0615,18.0615,18.0031,18.0031,64900.0
2011-03-01 14:05:00,18.48,18.51,18.46,18.49,90700.0,18.0031,18.0323,17.9836,18.0128,90700.0
2011-03-01 14:10:00,18.49,18.5,18.44,18.48,59500.0,18.0128,18.0225,17.9641,18.0031,59500.0
2011-03-01 14:15:00,18.48,18.48,18.43,18.48,53000.0,18.0031,18.0031,17.9544,18.0031,53000.0
2011-03-01 14:20:00,18.49,18.49,18.45,18.45,60700.0,18.0128,18.0128,17.9738,17.9738,60700.0
2011-03-01 14:25:00,18.46,18.48,18.42,18.43,114200.0,17.9836,18.0031,17.9446,17.9544,114200.0
2011-03-01 14:30:00,18.43,18.46,18.42,18.43,38700.0,17.9544,17.9836,17.9446,17.9544,38700.0
2011-03-01 14:35:00,18.42,18.45,18.42,18.44,66100.0,17.9446,17.9738,17.9446,17.9641,66100.0
2011-03-01 14:40:00,18.44,18.46,18.44,18.45,32500.0,17.9641,17.9836,17.9641,17.9738,32500.0
2011-03-01 14:45:00,18.46,18.47,18.44,18.45,29700.0,17.9836,17.9933,17.9641,17.9738,29700.0
2011-03-01 14:50:00,18.46,18.48,18.45,18.47,38600.0,17.9836,18.0031,17.9738,17.9933,38600.0
2011-03-01 14:55:00,18.47,18.47,18.43,18.43,51600.0,17.9933,17.9933,17.9544,17.9544,51600.0
2011-03-01 15:00:00,18.44,18.48,18.44,18.44,61300.0,17.9641,18.0031,17.9641,17.9641,61300.0
2011-03-01 15:05:00,18.45,18.45,18.42,18.43,61000.0,17.9738,17.9738,17.9446,17.9544,61000.0
2011-03-01 15:10:00,18.43,18.43,18.39,18.4,162500.0,17.9544,17.9544,17.9154,17.9251,162500.0
2011-03-01 15:15:00,18.41,18.47,18.39,18.46,124100.0,17.9349,17.9933,17.9154,17.9836,124100.0
2011-03-01 15:20:00,18.47,18.48,18.46,18.47,86300.0,17.9933,18.0031,17.9836,17.9933,86300.0
2011-03-01 15:25:00,18.48,18.48,18.43,18.44,136600.0,18.0031,18.0031,17.9544,17.9641,136600.0
2011-03-01 15:30:00,18.45,18.51,18.44,18.48,167600.0,17.9738,18.0323,17.9641,18.0031,167600.0
2011-03-01 15:35:00,18.48,18.49,18.47,18.48,41500.0,18.0031,18.0128,17.9933,18.0031,41500.0
2011-03-01 15:40:00,18.48,18.5,18.47,18.47,76100.0,18.0031,18.0225,17.9933,17.9933,76100.0
2011-03-01 15:45:00,18.47,18.48,18.42,18.44,163100.0,17.9933,18.0031,17.9446,17.9641,163100.0
2011-03-01 15:50:00,18.44,18.45,18.41,18.44,117300.0,17.9641,17.9738,17.9349,17.9641,117300.0
2011-03-01 15:55:00,18.44,18.45,18.4,18.41,170500.0,17.9641,17.9738,17.9251,17.9349,170500.0
2011-03-02 09:30:00,18.45,18.61,18.44,18.46,69900.0,17.9738,18.1297,17.9641,17.9836,69900.0
2011-03-02 09:35:00,18.45,18.59,18.45,18.57,84200.0,17.9738,18.1102,17.9738,18.0907,84200.0
2011-03-02 09:40:00,18.58,18.69,18.57,18.66,57300.0,18.1005,18.2076,18.0907,18.1784,57300.0
2011-03-02 09:45:00,18.65,18.74,18.63,18.73,115400.0,18.1687,18.2564,18.1492,18.2466,115400.0
2011-03-02 09:50:00,18.73,18.8,18.73,18.75,67300.0,18.2466,18.3148,18.2466,18.2661,67300.0
2011-03-02 09:55:00,18.75,18.76,18.72,18.76,42600.0,18.2661,18.2758,18.2369,18.2758,42600.0
2011-03-02 10:00:00,18.75,18.77,18.72,18.75,35400.0,18.2661,18.2856,18.2369,18.2661,35400.0
2011-03-02 10:05:00,18.76,18.84,18.75,18.84,81800.0,18.2758,18.3538,18.2661,18.3538,81800.0
2011-03-02 10:10:00,18.83,18.84,18.76,18.76,264400.0,18.344,18.3538,18.2758,18.2758,264400.0
2011-03-02 10:15:00,18.76,18.84,18.76,18.8,42700.0,18.2758,18.3538,18.2758,18.3148,42700.0
2011-03-02 10:20:00,18.81,18.83,18.8,18.8,64000.0,18.3245,18.344,18.3148,18.3148,64000.0
2011-03-02 10:25:00,18.8,18.87,18.8,18.83,60500.0,18.3148,18.383,18.3148,18.344,60500.0
2011-03-02 10:30:00,18.84,18.84,18.8,18.82,40700.0,18.3538,18.3538,18.3148,18.3343,40700.0
2011-03-02 10:35:00,18.81,18.82,18.8,18.81,33400.0,18.3245,18.3343,18.3148,18.3245,33400.0
2011-03-02 10:40:00,18.81,18.84,18.8,18.81,72300.0,18.3245,18.3538,18.3148,18.3245,72300.0
2011-03-02 10:45:00,18.82,18.88,18.81,18.88,97800.0,18.3343,18.3927,18.3245,18.3927,97800.0
2011-03-02 10:50:00,18.87,18.89,18.84,18.85,46100.0,18.383,18.4025,18.3538,18.3635,46100.0
2011-03-02 10:55:00,18.86,18.89,18.85,18.85,51400.0,18.3733,18.4025,18.3635,18.3635,51400.0
2011-03-02 11:00:00,18.85,18.9,18.85,18.89,91800.0,18.3635,18.4122,18.3635,18.4025,91800.0
2011-03-02 11:05:00,18.9,18.9,18.86,18.87,22200.0,18.4122,18.4122,18.3733,18.383,22200.0
2011-03-02 11:10:00,18.87,18.87,18.85,18.86,18900.0,18.383,18.383,18.3635,18.3733,18900.0
2011-03-02 11:15:00,18.86,18.91,18.85,18.86,67600.0,18.3733,18.422,18.3635,18.3733,67600.0
2011-03-02 11:20:00,18.86,18.89,18.85,18.88,51200.0,18.3733,18.4025,18.3635,18.3927,51200.0
2011-03-02 11:25:00,18.88,18.89,18.85,18.85,75500.0,18.3927,18.4025,18.3635,18.3635,75500.0
2011-03-02 11:30:00,18.85,18.87,18.84,18.85,59500.0,18.3635,18.383,18.3538,18.3635,59500.0
2011-03-02 11:35:00,18.84,18.86,18.8,18.8,28900.0,18.3538,18.3733,18.3148,18.3148,28900.0
2011-03-02 11:40:00,18.81,18.83,18.76,18.76,27700.0,18.3245,18.344,18.2758,18.2758,27700.0
2011-03-02 11:45:00,18.77,18.78,18.74,18.75,60700.0,18.2856,18.2953,18.2564,18.2661,60700.0
2011-03-02 11:50:00,18.76,18.78,18.74,18.74,14900.0,18.2758,18.2953,18.2564,18.2564,14900.0
2011-03-02 11:55:00,18.74,18.75,18.7,18.72,40800.0,18.2564,18.2661,18.2174,18.2369,40800.0
2011-03-02 12:00:00,18.72,18.76,18.7,18.76,27000.0,18.2369,18.2758,18.2174,18.2758,27000.0
2011-03-02 12:05:00,18.76,18.76,18.74,18.76,23900.0,18.2758,18.2758,18.2564,18.2758,23900.0
2011-03-02 12:10:00,18.77,18.8,18.75,18.76,32800.0,18.2856,18.3148,18.2661,18.2758,32800.0
2011-03-02 12:15:00,18.76,18.78,18.75,18.78,15700.0,18.2758,18.2953,18.2661,18.2953,15700.0
2011-03-02 12:20:00,18.78,18.81,18.76,18.77,38600.0,18.2953,18.3245,18.2758,18.2856,38600.0
2011-03-02 12:25:00,18.76,18.82,18.76,18.82,35500.0,18.2758,18.3343,18.2758,18.3343,35500.0
2011-03-02 12:30:00,18.83,18.87,18.82,18.84,27800.0,18.344,18.383,18.3343,18.3538,27800.0
2011-03-02 12:35:00,18.84,18.85,18.83,18.85,16300.0,18.3538,18.3635,18.344,18.3635,16300.0
2011-03-02 12:40:00,18.86,18.86,18.84,18.85,6200.0,18.3733,18.3733,18.3538,18.3635,6200.0
2011-03-02 12:45:00,18.85,18.85,18.84,18.84,5700.0,18.3635,18.3635,18.3538,18.3538,5700.0
2011-03-02 12:50:00,18.85,18.85,18.82,18.82,13300.0,18.3635,18.3635,18.3343,18.3343,13300.0
2011-03-02 12:55:00,18.82,18.84,18.82,18.83,14000.0,18.3343,18.3538,18.3343,18.344,14000.0
2011-03-02 13:00:00,18.83,18.88,18.83,18.85,28800.0,18.344,18.3927,18.344,18.3635,28800.0
2011-03-02 13:05:00,18.85,18.88,18.81,18.81,35000.0,18.3635,18.3927,18.3245,18.3245,35000.0
2011-03-02 13:10:00,18.81,18.81,18.77,18.79,28900.0,18.3245,18.3245,18.2856,18.3051,28900.0
2011-03-02 13:15:00,18.79,18.82,18.78,18.8,35700.0,18.3051,18.3343,18.2953,18.3148,35700.0
2011-03-02 13:20:00,18.81,18.86,18.81,18.86,26300.0,18.3245,18.3733,18.3245,18.3733,26300.0
2011-03-02 13:25:00,18.86,18.87,18.85,18.86,11200.0,18.3733,18.383,18.3635,18.3733,11200.0
2011-03-02 13:30:00,18.85,18.87,18.85,18.85,12900.0,18.3635,18.383,18.3635,18.3635,12900.0
2011-03-02 13:35:00,18.85,18.86,18.84,18.86,17100.0,18.3635,18.3733,18.3538,18.3733,17100.0
2011-03-02 13:40:00,18.85,18.86,18.79,18.8,25500.0,18.3635,18.3733,18.3051,18.3148,25500.0
2011-03-02 13:45:00,18.79,18.82,18.79,18.82,14000.0,18.3051,18.3343,18.3051,18.3343,14000.0
2011-03-02 13:50:00,18.82,18.84,18.8,18.8,16900.0,18.3343,18.3538,18.3148,18.3148,16900.0
2011-03-02 13:55:00,18.8,18.81,18.77,18.78,14300.0,18.3148,18.3245,18.2856,18.2953,14300.0
2011-03-02 14:00:00,18.79,18.81,18.74,18.74,24300.0,18.3051,18.3245,18.2564,18.2564,24300.0
2011-03-02 14:05:00,18.75,18.82,18.75,18.8,30100.0,18.2661,18.3343,18.2661,18.3148,30100.0
2011-03-02 14:10:00,18.8,18.84,18.8,18.83,25700.0,18.3148,18.3538,18.3148,18.344,25700.0
2011-03-02 14:15:00,18.82,18.85,18.79,18.79,31800.0,18.3343,18.3635,18.3051,18.3051,31800.0
2011-03-02 14:20:00,18.8,18.81,18.76,18.78,27300.0,18.3148,18.3245,18.2758,18.2953,27300.0
2011-03-02 14:25:00,18.77,18.79,18.75,18.76,32500.0,18.2856,18.3051,18.2661,18.2758,32500.0
2011-03-02 14:30:00,18.77,18.81,18.76,18.8,72100.0,18.2856,18.3245,18.2758,18.3148,72100.0
2011-03-02 14:35:00,18.79,18.82,18.78,18.78,56200.0,18.3051,18.3343,18.2953,18.2953,56200.0
2011-03-02 14:40:00,18.78,18.8,18.77,18.79,40700.0,18.2953,18.3148,18.2856,18.3051,40700.0
2011-03-02 14:45:00,18.8,18.83,18.78,18.78,32900.0,18.3148,18.344,18.2953,18.2953,32900.0
2011-03-02 14:50:00,18.78,18.8,18.77,18.78,23200.0,18.2953,18.3148,18.2856,18.2953,23200.0
2011-03-02 14:55:00,18.78,18.79,18.76,18.76,49000.0,18.2953,18.3051,18.2758,18.2758,49000.0
2011-03-02 15:00:00,18.77,18.8,18.76,18.8,53200.0,18.2856,18.3148,18.2758,18.3148,53200.0
2011-03-02 15:05:00,18.8,18.82,18.78,18.81,46200.0,18.3148,18.3343,18.2953,18.3245,46200.0
2011-03-02 15:10:00,18.8,18.82,18.78,18.78,35800.0,18.3148,18.3343,18.2953,18.2953,35800.0
2011-03-02 15:15:00,18.78,18.79,18.78,18.78,13700.0,18.2953,18.3051,18.2953,18.2953,13700.0
2011-03-02 15:20:00,18.78,18.8,18.78,18.78,48800.0,18.2953,18.3148,18.2953,18.2953,48800.0
2011-03-02 15:25:00,18.78,18.79,18.76,18.76,59800.0,18.2953,18.3051,18.2758,18.2758,59800.0
2011-03-02 15:30:00,18.77,18.77,18.76,18.77,39700.0,18.2856,18.2856,18.2758,18.2856,39700.0
2011-03-02 15:35:00,18.76,18.77,18.76,18.76,45200.0,18.2758,18.2856,18.2758,18.2758,45200.0
2011-03-02 15:40:00,18.76,18.77,18.73,18.76,220700.0,18.2758,18.2856,18.2466,18.2758,220700.0
2011-03-02 15:45:00,18.76,18.78,18.69,18.7,278800.0,18.2758,18.2953,18.2076,18.2174,278800.0
2011-03-02 15:50:00,18.71,18.72,18.69,18.71,155200.0,18.2271,18.2369,18.2076,18.2271,155200.0
2011-03-02 15:55:00,18.71,18.74,18.69,18.72,253500.0,18.2271,18.2564,18.2076,18.2369,253500.0
2011-03-03 09:30:00,18.89,19.0,18.86,18.89,85800.0,18.4025,18.5096,18.3733,18.4025,85800.0
2011-03-03 09:35:00,18.9,18.92,18.86,18.87,22200.0,18.4122,18.4317,18.3733,18.383,22200.0
2011-03-03 09:40:00,18.85,18.92,18.85,18.91,53500.0,18.3635,18.4317,18.3635,18.422,53500.0
2011-03-03 09:45:00,18.91,18.99,18.91,18.97,33000.0,18.422,18.4999,18.422,18.4804,33000.0
2011-03-03 09:50:00,18.97,18.97,18.94,18.96,19100.0,18.4804,18.4804,18.4512,18.4707,19100.0
2011-03-03 09:55:00,18.95,19.0,18.95,18.96,31000.0,18.4609,18.5096,18.4609,18.4707,31000.0
2011-03-03 10:00:00,18.96,19.03,18.96,19.0,217700.0,18.4707,18.5389,18.4707,18.5096,217700.0
2011-03-03 10:05:00,19.0,19.02,18.99,19.01,49900.0,18.5096,18.5291,18.4999,18.5194,49900.0
2011-03-03 10:10:00,19.02,19.08,19.02,19.06,46700.0,18.5291,18.5876,18.5291,18.5681,46700.0
2011-03-03 10:15:00,19.07,19.08,19.03,19.03,25400.0,18.5778,18.5876,18.5389,18.5389,25400.0
2011-03-03 10:20:00,19.03,19.06,19.0,19.03,33700.0,18.5389,18.5681,18.5096,18.5389,33700.0
2011-03-03 10:25:00,19.02,19.05,19.0,19.01,25200.0,18.5291,18.5584,18.5096,18.5194,25200.0
2011-03-03 10:30:00,19.01,19.01,18.99,19.0,73300.0,18.5194,18.5194,18.4999,18.5096,73300.0
2011-03-03 10:35:00,19.0,19.01,18.99,19.0,42600.0,18.5096,18.5194,18.4999,18.5096,42600.0
2011-03-03 10:40:00,19.0,19.04,18.99,19.03,53400.0,18.5096,18.5486,18.4999,18.5389,53400.0
2011-03-03 10:45:00,19.04,19.08,19.02,19.02,38100.0,18.5486,18.5876,18.5291,18.5291,38100.0
2011-03-03 10:50:00,19.02,19.03,19.0,19.01,19600.0,18.5291,18.5389,18.5096,18.5194,19600.0
2011-03-03 10:55:00,19.0,19.04,18.99,19.0,29200.0,18.5096,18.5486,18.4999,18.5096,29200.0
2011-03-03 11:00:00,19.0,19.02,19.0,19.01,14000.0,18.5096,18.5291,18.5096,18.5194,14000.0
2011-03-03 11:05:00,19.01,19.03,19.0,19.03,28400.0,18.5194,18.5389,18.5096,18.5389,28400.0
2011-03-03 11:10:00,19.04,19.04,19.01,19.01,33500.0,18.5486,18.5486,18.5194,18.5194,33500.0
2011-03-03 11:15:00,19.02,19.05,19.01,19.04,27100.0,18.5291,18.5584,18.5194,18.5486,27100.0
2011-03-03 11:20:00,19.03,19.04,19.02,19.03,20500.0,18.5389,18.5486,18.5291,18.5389,20500.0
2011-03-03 11:25:00,19.03,19.04,19.03,19.04,7200.0,18.5389,18.5486,18.5389,18.5486,7200.0
2011-03-03 11:30:00,19.04,19.08,19.04,19.06,49100.0,18.5486,18.5876,18.5486,18.5681,49100.0
2011-03-03 11:35:00,19.06,19.06,19.03,19.03,15300.0,18.5681,18.5681,18.5389,18.5389,15300.0
2011-03-03 11:40:00,19.04,19.08,19.04,19.07,17500.0,18.5486,18.5876,18.5486,18.5778,17500.0
2011-03-03 11:45:00,19.06,19.07,19.05,19.05,32700.0,18.5681,18.5778,18.5584,18.5584,32700.0
2011-03-03 11:50:00,19.05,19.09,19.05,19.07,26000.0,18.5584,18.5973,18.5584,18.5778,26000.0
2011-03-03 11:55:00,19.07,19.11,19.07,19.1,31500.0,18.5778,18.6168,18.5778,18.6071,31500.0
2011-03-03 12:00:00,19.09,19.1,19.07,19.09,16200.0,18.5973,18.6071,18.5778,18.5973,16200.0
2011-03-03 12:05:00,19.09,19.1,19.08,19.09,17000.0,18.5973,18.6071,18.5876,18.5973,17000.0
2011-03-03 12:10:00,19.09,19.09,19.08,19.08,9100.0,18.5973,18.5973,18.5876,18.5876,9100.0
2011-03-03 12:15:00,19.08,19.09,19.06,19.06,9800.0,18.5876,18.5973,18.5681,18.5681,9800.0
2011-03-03 12:20:00,19.06,19.08,19.06,19.08,41500.0,18.5681,18.5876,18.5681,18.5876,41500.0
2011-03-03 12:25:00,19.09,19.11,19.09,19.11,63100.0,18.5973,18.6168,18.5973,18.6168,63100.0
2011-03-03 12:30:00,19.1,19.11,19.1,19.1,44200.0,18.6071,18.6168,18.6071,18.6071,44200.0
2011-03-03 12:35:00,19.1,19.11,19.09,19.09,16200.0,18.6071,18.6168,18.5973,18.5973,16200.0
2011-03-03 12:40:00,19.09,19.1,19.09,19.09,6200.0,18.5973,18.6071,18.5973,18.5973,6200.0
2011-03-03 12:45:00,19.09,19.1,19.07,19.09,27800.0,18.5973,18.6071,18.5778,18.5973,27800.0
2011-03-03 12:50:00,19.09,19.1,19.09,19.09,2000.0,18.5973,18.6071,18.5973,18.5973,2000.0
2011-03-03 12:55:00,19.09,19.09,19.07,19.08,21700.0,18.5973,18.5973,18.5778,18.5876,21700.0
2011-03-03 13:00:00,19.08,19.09,19.07,19.08,30500.0,18.5876,18.5973,18.5778,18.5876,30500.0
2011-03-03 13:05:00,19.08,19.09,19.08,19.08,4500.0,18.5876,18.5973,18.5876,18.5876,4500.0
2011-03-03 13:10:00,19.08,19.08,19.07,19.07,31600.0,18.5876,18.5876,18.5778,18.5778,31600.0
2011-03-03 13:15:00,19.07,19.08,19.06,19.07,101500.0,18.5778,18.5876,18.5681,18.5778,101500.0
2011-03-03 13:20:00,19.07,19.08,19.07,19.07,12200.0,18.5778,18.5876,18.5778,18.5778,12200.0
2011-03-03 13:25:00,19.07,19.11,19.07,19.1,100000.0,18.5778,18.6168,18.5778,18.6071,100000.0
2011-03-03 13:30:00,19.1,19.12,19.09,19.12,48900.0,18.6071,18.6265,18.5973,18.6265,48900.0
2011-03-03 13:35:00,19.12,19.15,19.12,19.14,55700.0,18.6265,18.6558,18.6265,18.646,55700.0
2011-03-03 13:40:00,19.13,19.16,19.13,19.15,31100.0,18.6363,18.6655,18.6363,18.6558,31100.0
2011-03-03 13:45:00,19.15,19.17,19.15,19.15,64900.0,18.6558,18.6753,18.6558,18.6558,64900.0
2011-03-03 13:50:00,19.15,19.15,19.13,19.13,20000.0,18.6558,18.6558,18.6363,18.6363,20000.0
2011-03-03 13:55:00,19.13,19.14,19.13,19.13,33900.0,18.6363,18.646,18.6363,18.6363,33900.0
2011-03-03 14:00:00,19.14,19.15,19.13,19.15,39300.0,18.646,18.6558,18.6363,18.6558,39300.0
2011-03-03 14:05:00,19.15,19.16,19.14,19.15,29700.0,18.6558,18.6655,18.646,18.6558,29700.0
2011-03-03 14:10:00,19.15,19.19,19.15,19.18,78800.0,18.6558,18.6947,18.6558,18.685,78800.0
2011-03-03 14:15:00,19.18,19.22,19.17,19.2,168200.0,18.685,18.724,18.6753,18.7045,168200.0
2011-03-03 14:20:00,19.2,19.21,19.15,19.15,64000.0,18.7045,18.7142,18.6558,18.6558,64000.0
2011-03-03 14:25:00,19.16,19.17,19.15,19.17,30800.0,18.6655,18.6753,18.6558,18.6753,30800.0
2011-03-03 14:30:00,19.16,19.18,19.16,19.18,41200.0,18.6655,18.685,18.6655,18.685,41200.0
2011-03-03 14:35:00,19.18,19.19,19.17,19.18,43600.0,18.685,18.6947,18.6753,18.685,43600.0
2011-03-03 14:40:00,19.18,19.21,19.18,19.21,60100.0,18.685,18.7142,18.685,18.7142,60100.0
2011-03-03 14:45:00,19.2,19.22,19.2,19.22,69600.0,18.7045,18.724,18.7045,18.724,69600.0
2011-03-03 14:50:00,19.21,19.22,19.21,19.22,27400.0,18.7142,18.724,18.7142,18.724,27400.0
2011-03-03 14:55:00,19.21,19.23,19.21,19.21,78000.0,18.7142,18.7337,18.7142,18.7142,78000.0
2011-03-03 15:00:00,19.21,19.22,19.17,19.18,177000.0,18.7142,18.724,18.6753,18.685,177000.0
2011-03-03 15:05:00,19.18,19.18,19.11,19.12,218400.0,18.685,18.685,18.6168,18.6265,218400.0
2011-03-03 15:10:00,19.12,19.12,19.09,19.1,87000.0,18.6265,18.6265,18.5973,18.6071,87000.0
2011-03-03 15:15:00,19.1,19.1,19.04,19.05,101500.0,18.6071,18.6071,18.5486,18.5584,101500.0
2011-03-03 15:20:00,19.05,19.05,19.01,19.02,191200.0,18.5584,18.5584,18.5194,18.5291,191200.0
2011-03-03 15:25:00,19.01,19.02,19.01,19.02,15900.0,18.5194,18.5291,18.5194,18.5291,15900.0
2011-03-03 15:30:00,19.02,19.03,19.02,19.03,43000.0,18.5291,18.5389,18.5291,18.5389,43000.0
2011-03-03 15:35:00,19.03,19.03,18.97,19.01,181800.0,18.5389,18.5389,18.4804,18.5194,181800.0
2011-03-03 15:40:00,19.01,19.07,19.0,19.01,368300.0,18.5194,18.5778,18.5096,18.5194,368300.0
2011-03-03 15:45:00,19.01,19.02,18.99,19.0,93700.0,18.5194,18.5291,18.4999,18.5096,93700.0
2011-03-03 15:50:00,18.99,19.01,18.96,18.98,456300.0,18.4999,18.5194,18.4707,18.4902,456300.0
2011-03-03 15:55:00,18.99,19.0,18.95,18.95,332300.0,18.4999,18.5096,18.4609,18.4609,332300.0
2011-03-04 09:30:00,18.99,19.0,18.89,18.89,86500.0,18.4999,18.5096,18.4025,18.4025,86500.0
2011-03-04 09:35:00,18.89,18.89,18.78,18.79,77900.0,18.4025,18.4025,18.2953,18.3051,77900.0
2011-03-04 09:40:00,18.8,18.84,18.75,18.75,26800.0,18.3148,18.3538,18.2661,18.2661,26800.0
2011-03-04 09:45:00,18.76,18.77,18.74,18.77,52600.0,18.2758,18.2856,18.2564,18.2856,52600.0
2011-03-04 09:50:00,18.76,18.77,18.66,18.69,58600.0,18.2758,18.2856,18.1784,18.2076,58600.0
2011-03-04 09:55:00,18.69,18.75,18.69,18.74,107700.0,18.2076,18.2661,18.2076,18.2564,107700.0
2011-03-04 10:00:00,18.75,18.84,18.75,18.8,87100.0,18.2661,18.3538,18.2661,18.3148,87100.0
2011-03-04 10:05:00,18.79,18.8,18.72,18.74,111100.0,18.3051,18.3148,18.2369,18.2564,111100.0
2011-03-04 10:10:00,18.74,18.77,18.71,18.76,68100.0,18.2564,18.2856,18.2271,18.2758,68100.0
2011-03-04 10:15:00,18.76,18.78,18.73,18.74,59900.0,18.2758,18.2953,18.2466,18.2564,59900.0
2011-03-04 10:20:00,18.75,18.76,18.73,18.76,66800.0,18.2661,18.2758,18.2466,18.2758,66800.0
2011-03-04 10:25:00,18.76,18.77,18.73,18.77,47700.0,18.2758,18.2856,18.2466,18.2856,47700.0
2011-03-04 10:30:00,18.76,18.79,18.76,18.78,19000.0,18.2758,18.3051,18.2758,18.2953,19000.0
2011-03-04 10:35:00,18.79,18.81,18.77,18.79,103800.0,18.3051,18.3245,18.2856,18.3051,103800.0
2011-03-04 10:40:00,18.8,18.82,18.75,18.76,94900.0,18.3148,18.3343,18.2661,18.2758,94900.0
2011-03-04 10:45:00,18.76,18.8,18.75,18.79,35300.0,18.2758,18.3148,18.2661,18.3051,35300.0
2011-03-04 10:50:00,18.79,18.8,18.79,18.79,16800.0,18.3051,18.3148,18.3051,18.3051,16800.0
2011-03-04 10:55:00,18.8,18.8,18.77,18.78,49500.0,18.3148,18.3148,18.2856,18.2953,49500.0
2011-03-04 11:00:00,18.78,18.78,18.72,18.75,63700.0,18.2953,18.2953,18.2369,18.2661,63700.0
2011-03-04 11:05:00,18.75,18.75,18.72,18.72,22700.0,18.2661,18.2661,18.2369,18.2369,22700.0
2011-03-04 11:10:00,18.73,18.76,18.72,18.75,25300.0,18.2466,18.2758,18.2369,18.2661,25300.0
2011-03-04 11:15:00,18.76,18.76,18.71,18.73,29800.0,18.2758,18.2758,18.2271,18.2466,29800.0
2011-03-04 11:20:00,18.73,18.75,18.72,18.72,24100.0,18.2466,18.2661,18.2369,18.2369,24100.0
2011-03-04 11:25:00,18.72,18.73,18.71,18.71,9200.0,18.2369,18.2466,18.2271,18.2271,9200.0
2011-03-04 11:30:00,18.72,18.74,18.7,18.73,91000.0,18.2369,18.2564,18.2174,18.2466,91000.0
2011-03-04 11:35:00,18.73,18.74,18.71,18.73,39500.0,18.2466,18.2564,18.2271,18.2466,39500.0
2011-03-04 11:40:00,18.73,18.74,18.73,18.74,2000.0,18.2466,18.2564,18.2466,18.2564,2000.0
2011-03-04 11:45:00,18.74,18.74,18.73,18.74,4600.0,18.2564,18.2564,18.2466,18.2564,4600.0
2011-03-04 11:50:00,18.73,18.74,18.73,18.74,2500.0,18.2466,18.2564,18.2466,18.2564,2500.0
2011-03-04 11:55:00,18.73,18.73,18.67,18.68,78200.0,18.2466,18.2466,18.1882,18.1979,78200.0
2011-03-04 12:00:00,18.68,18.69,18.64,18.65,46800.0,18.1979,18.2076,18.1589,18.1687,46800.0
2011-03-04 12:05:00,18.65,18.65,18.57,18.6,139000.0,18.1687,18.1687,18.0907,18.12,139000.0
2011-03-04 12:10:00,18.6,18.6,18.51,18.51,129000.0,18.12,18.12,18.0323,18.0323,129000.0
2011-03-04 12:15:00,18.51,18.52,18.41,18.47,333700.0,18.0323,18.042,17.9349,17.9933,333700.0
2011-03-04 12:20:00,18.47,18.49,18.37,18.41,198600.0,17.9933,18.0128,17.8959,17.9349,198600.0
2011-03-04 12:25:00,18.41,18.45,18.39,18.45,89200.0,17.9349,17.9738,17.9154,17.9738,89200.0
2011-03-04 12:30:00,18.45,18.48,18.44,18.44,63000.0,17.9738,18.0031,17.9641,17.9641,63000.0
2011-03-04 12:35:00,18.45,18.46,18.44,18.46,20500.0,17.9738,17.9836,17.9641,17.9836,20500.0
2011-03-04 12:40:00,18.47,18.47,18.44,18.46,29000.0,17.9933,17.9933,17.9641,17.9836,29000.0
2011-03-04 12:45:00,18.47,18.49,18.46,18.49,32900.0,17.9933,18.0128,17.9836,18.0128,32900.0
2011-03-04 12:50:00,18.49,18.51,18.48,18.48,39400.0,18.0128,18.0323,18.0031,18.0031,39400.0
2011-03-04 12:55:00,18.49,18.5,18.39,18.41,153500.0,18.0128,18.0225,17.9154,17.9349,153500.0
2011-03-04 13:00:00,18.42,18.44,18.41,18.41,39400.0,17.9446,17.9641,17.9349,17.9349,39400.0
2011-03-04 13:05:00,18.41,18.46,18.41,18.45,183100.0,17.9349,17.9836,17.9349,17.9738,183100.0
2011-03-04 13:10:00,18.45,18.45,18.43,18.44,69000.0,17.9738,17.9738,17.9544,17.9641,69000.0
2011-03-04 13:15:00,18.43,18.47,18.43,18.47,190200.0,17.9544,17.9933,17.9544,17.9933,190200.0
2011-03-04 13:20:00,18.46,18.49,18.46,18.49,49700.0,17.9836,18.0128,17.9836,18.0128,49700.0
2011-03-04 13:25:00,18.49,18.53,18.49,18.53,107900.0,18.0128,18.0518,18.0128,18.0518,107900.0
2011-03-04 13:30:00,18.53,18.6,18.52,18.6,79700.0,18.0518,18.12,18.042,18.12,79700.0
2011-03-04 13:35:00,18.6,18.63,18.6,18.62,40100.0,18.12,18.1492,18.12,18.1394,40100.0
2011-03-04 13:40:00,18.62,18.64,18.6,18.64,95400.0,18.1394,18.1589,18.12,18.1589,95400.0
2011-03-04 13:45:00,18.63,18.65,18.62,18.64,80900.0,18.1492,18.1687,18.1394,18.1589,80900.0
2011-03-04 13:50:00,18.64,18.68,18.64,18.65,82100.0,18.1589,18.1979,18.1589,18.1687,82100.0
2011-03-04 13:55:00,18.64,18.69,18.64,18.69,37100.0,18.1589,18.2076,18.1589,18.2076,37100.0
2011-03-04 14:00:00,18.68,18.69,18.66,18.69,110500.0,18.1979,18.2076,18.1784,18.2076,110500.0
2011-03-04 14:05:00,18.69,18.71,18.68,18.7,34300.0,18.2076,18.2271,18.1979,18.2174,34300.0
2011-03-04 14:10:00,18.7,18.72,18.69,18.72,13900.0,18.2174,18.2369,18.2076,18.2369,13900.0
2011-03-04 14:15:00,18.72,18.72,18.68,18.7,42200.0,18.2369,18.2369,18.1979,18.2174,42200.0
2011-03-04 14:20:00,18.7,18.74,18.69,18.71,66100.0,18.2174,18.2564,18.2076,18.2271,66100.0
2011-03-04 14:25:00,18.71,18.72,18.71,18.72,5800.0,18.2271,18.2369,18.2271,18.2369,5800.0
2011-03-04 14:30:00,18.71,18.73,18.71,18.73,21600.0,18.2271,18.2466,18.2271,18.2466,21600.0
2011-03-04 14:35:00,18.72,18.73,18.72,18.72,20900.0,18.2369,18.2466,18.2369,18.2369,20900.0
2011-03-04 14:40:00,18.73,18.75,18.72,18.74,24600.0,18.2466,18.2661,18.2369,18.2564,24600.0
2011-03-04 14:45:00,18.73,18.76,18.73,18.75,18300.0,18.2466,18.2758,18.2466,18.2661,18300.0
2011-03-04 14:50:00,18.75,18.76,18.74,18.76,17700.0,18.2661,18.2758,18.2564,18.2758,17700.0
2011-03-04 14:55:00,18.75,18.76,18.72,18.76,62200.0,18.2661,18.2758,18.2369,18.2758,62200.0
2011-03-04 15:00:00,18.76,18.8,18.76,18.77,47800.0,18.2758,18.3148,18.2758,18.2856,47800.0
2011-03-04 15:05:00,18.77,18.78,18.74,18.74,17700.0,18.2856,18.2953,18.2564,18.2564,17700.0
2011-03-04 15:10:00,18.74,18.79,18.74,18.77,52700.0,18.2564,18.3051,18.2564,18.2856,52700.0
2011-03-04 15:15:00,18.77,18.77,18.74,18.77,33800.0,18.2856,18.2856,18.2564,18.2856,33800.0
2011-03-04 15:20:00,18.76,18.76,18.69,18.7,52500.0,18.2758,18.2758,18.2076,18.2174,52500.0
2011-03-04 15:25:00,18.69,18.7,18.66,18.66,92600.0,18.2076,18.2174,18.1784,18.1784,92600.0
2011-03-04 15:30:00,18.66,18.67,18.61,18.65,170500.0,18.1784,18.1882,18.1297,18.1687,170500.0
2011-03-04 15:35:00,18.65,18.72,18.64,18.72,52600.0,18.1687,18.2369,18.1589,18.2369,52600.0
2011-03-04 15:40:00,18.72,18.75,18.71,18.74,66900.0,18.2369,18.2661,18.2271,18.2564,66900.0
2011-03-04 15:45:00,18.75,18.79,18.74,18.77,52400.0,18.2661,18.3051,18.2564,18.2856,52400.0
2011-03-04 15:50:00,18.77,18.81,18.75,18.78,96600.0,18.2856,18.3245,18.2661,18.2953,96600.0
2011-03-04 15:55:00,18.78,18.79,18.75,18.79,188600.0,18.2953,18.3051,18.2661,18.3051,188600.0
2011-03-07 09:30:00,18.88,18.95,18.81,18.93,73900.0,18.3927,18.4609,18.3245,18.4414,73900.0
2011-03-07 09:35:00,18.93,18.93,18.8,18.8,58000.0,18.4414,18.4414,18.3148,18.3148,58000.0
2011-03-07 09:40:00,18.79,18.79,18.71,18.74,26700.0,18.3051,18.3051,18.2271,18.2564,26700.0
2011-03-07 09:45:00,18.74,18.77,18.67,18.69,29800.0,18.2564,18.2856,18.1882,18.2076,29800.0
2011-03-07 09:50:00,18.69,18.75,18.64,18.67,36500.0,18.2076,18.2661,18.1589,18.1882,36500.0
2011-03-07 09:55:00,18.68,18.74,18.64,18.73,32700.0,18.1979,18.2564,18.1589,18.2466,32700.0
2011-03-07 10:00:00,18.72,18.72,18.68,18.68,19600.0,18.2369,18.2369,18.1979,18.1979,19600.0
2011-03-07 10:05:00,18.69,18.7,18.65,18.66,22400.0,18.2076,18.2174,18.1687,18.1784,22400.0
2011-03-07 10:10:00,18.67,18.68,18.64,18.65,14900.0,18.1882,18.1979,18.1589,18.1687,14900.0
2011-03-07 10:15:00,18.64,18.64,18.55,18.55,39900.0,18.1589,18.1589,18.0713,18.0713,39900.0
2011-03-07 10:20:00,18.55,18.62,18.54,18.62,57000.0,18.0713,18.1394,18.0615,18.1394,57000.0
2011-03-07 10:25:00,18.62,18.63,18.53,18.62,86100.0,18.1394,18.1492,18.0518,18.1394,86100.0
2011-03-07 10:30:00,18.62,18.65,18.55,18.56,147500.0,18.1394,18.1687,18.0713,18.081,147500.0
2011-03-07 10:35:00,18.56,18.57,18.48,18.48,117400.0,18.081,18.0907,18.0031,18.0031,117400.0
2011-03-07 10:40:00,18.49,18.5,18.4,18.41,136300.0,18.0128,18.0225,17.9251,17.9349,136300.0
2011-03-07 10:45:00,18.4,18.44,18.4,18.43,46000.0,17.9251,17.9641,17.9251,17.9544,46000.0
2011-03-07 10:50:00,18.43,18.49,18.41,18.41,31400.0,17.9544,18.0128,17.9349,17.9349,31400.0
2011-03-07 10:55:00,18.42,18.46,18.41,18.41,35400.0,17.9446,17.9836,17.9349,17.9349,35400.0
2011-03-07 11:00:00,18.41,18.41,18.3,18.32,78400.0,17.9349,17.9349,17.8277,17.8472,78400.0
2011-03-07 11:05:00,18.32,18.32,18.26,18.3,60900.0,17.8472,17.8472,17.7887,17.8277,60900.0
2011-03-07 11:10:00,18.3,18.33,18.27,18.3,54200.0,17.8277,17.8569,17.7985,17.8277,54200.0
2011-03-07 11:15:00,18.29,18.41,18.29,18.41,54700.0,17.818,17.9349,17.818,17.9349,54700.0
2011-03-07 11:20:00,18.41,18.47,18.4,18.43,101400.0,17.9349,17.9933,17.9251,17.9544,101400.0
2011-03-07 11:25:00,18.44,18.46,18.41,18.41,31600.0,17.9641,17.9836,17.9349,17.9349,31600.0
2011-03-07 11:30:00,18.41,18.42,18.37,18.39,65700.0,17.9349,17.9446,17.8959,17.9154,65700.0
2011-03-07 11:35:00,18.39,18.4,18.33,18.35,59200.0,17.9154,17.9251,17.8569,17.8764,59200.0
2011-03-07 11:40:00,18.35,18.38,18.31,18.31,54700.0,17.8764,17.9056,17.8374,17.8374,54700.0
2011-03-07 11:45:00,18.31,18.34,18.28,18.31,40200.0,17.8374,17.8667,17.8082,17.8374,40200.0
2011-03-07 11:50:00,18.31,18.32,18.27,18.29,60200.0,17.8374,17.8472,17.7985,17.818,60200.0
2011-03-07 11:55:00,18.3,18.35,18.27,18.34,33500.0,17.8277,17.8764,17.7985,17.8667,33500.0
2011-03-07 12:00:00,18.34,18.35,18.3,18.31,29000.0,17.8667,17.8764,17.8277,17.8374,29000.0
2011-03-07 12:05:00,18.3,18.36,18.3,18.35,26400.0,17.8277,17.8862,17.8277,17.8764,26400.0
2011-03-07 12:10:00,18.35,18.39,18.34,18.34,71500.0,17.8764,17.9154,17.8667,17.8667,71500.0
2011-03-07 12:15:00,18.35,18.42,18.34,18.38,108500.0,17.8764,17.9446,17.8667,17.9056,108500.0
2011-03-07 12:20:00,18.37,18.38,18.32,18.36,175100.0,17.8959,17.9056,17.8472,17.8862,175100.0
2011-03-07 12:25:00,18.36,18.4,18.35,18.4,188400.0,17.8862,17.9251,17.8764,17.9251,188400.0
2011-03-07 12:30:00,18.4,18.43,18.37,18.43,57800.0,17.9251,17.9544,17.8959,17.9544,57800.0
2011-03-07 12:35:00,18.43,18.45,18.42,18.44,38300.0,17.9544,17.9738,17.9446,17.9641,38300.0
2011-03-07 12:40:00,18.44,18.44,18.39,18.4,45300.0,17.9641,17.9641,17.9154,17.9251,45300.0
2011-03-07 12:45:00,18.4,18.43,18.4,18.41,39800.0,17.9251,17.9544,17.9251,17.9349,39800.0
2011-03-07 12:50:00,18.41,18.42,18.39,18.41,65200.0,17.9349,17.9446,17.9154,17.9349,65200.0
2011-03-07 12:55:00,18.41,18.42,18.38,18.39,26400.0,17.9349,17.9446,17.9056,17.9154,26400.0
2011-03-07 13:00:00,18.38,18.4,18.34,18.36,73300.0,17.9056,17.9251,17.8667,17.8862,73300.0
2011-03-07 13:05:00,18.37,18.4,18.35,18.37,76700.0,17.8959,17.9251,17.8764,17.8959,76700.0
2011-03-07 13:10:00,18.36,18.36,18.32,18.33,26900.0,17.8862,17.8862,17.8472,17.8569,26900.0
2011-03-07 13:15:00,18.34,18.39,18.34,18.38,112900.0,17.8667,17.9154,17.8667,17.9056,112900.0
2011-03-07 13:20:00,18.37,18.38,18.36,18.37,35900.0,17.8959,17.9056,17.8862,17.8959,35900.0
2011-03-07 13:25:00,18.36,18.38,18.35,18.36,21100.0,17.8862,17.9056,17.8764,17.8862,21100.0
2011-03-07 13:30:00,18.36,18.37,18.34,18.36,25500.0,17.8862,17.8959,17.8667,17.8862,25500.0
2011-03-07 13:35:00,18.37,18.39,18.36,18.37,20700.0,17.8959,17.9154,17.8862,17.8959,20700.0
2011-03-07 13:40:00,18.37,18.38,18.36,18.37,11000.0,17.8959,17.9056,17.8862,17.8959,11000.0
2011-03-07 13:45:00,18.37,18.38,18.34,18.38,38500.0,17.8959,17.9056,17.8667,17.9056,38500.0
2011-03-07 13:50:00,18.38,18.38,18.32,18.34,37100.0,17.9056,17.9056,17.8472,17.8667,37100.0
2011-03-07 13:55:00,18.34,18.37,18.32,18.32,36100.0,17.8667,17.8959,17.8472,17.8472,36100.0
2011-03-07 14:00:00,18.33,18.35,18.31,18.34,27900.0,17.8569,17.8764,17.8374,17.8667,27900.0
2011-03-07 14:05:00,18.35,18.35,18.33,18.34,19300.0,17.8764,17.8764,17.8569,17.8667,19300.0
2011-03-07 14:10:00,18.35,18.35,18.31,18.31,29300.0,17.8764,17.8764,17.8374,17.8374,29300.0
2011-03-07 14:15:00,18.31,18.39,18.31,18.39,42100.0,17.8374,17.9154,17.8374,17.9154,42100.0
2011-03-07 14:20:00,18.4,18.42,18.38,18.38,48700.0,17.9251,17.9446,17.9056,17.9056,48700.0
2011-03-07 14:25:00,18.37,18.41,18.36,18.4,44700.0,17.8959,17.9349,17.8862,17.9251,44700.0
2011-03-07 14:30:00,18.39,18.43,18.39,18.43,33600.0,17.9154,17.9544,17.9154,17.9544,33600.0
2011-03-07 14:35:00,18.43,18.47,18.42,18.46,90300.0,17.9544,17.9933,17.9446,17.9836,90300.0
2011-03-07 14:40:00,18.46,18.47,18.45,18.45,44000.0,17.9836,17.9933,17.9738,17.9738,44000.0
2011-03-07 14:45:00,18.46,18.49,18.45,18.48,78000.0,17.9836,18.0128,17.9738,18.0031,78000.0
2011-03-07 14:50:00,18.48,18.51,18.48,18.51,91200.0,18.0031,18.0323,18.0031,18.0323,91200.0
2011-03-07 14:55:00,18.5,18.51,18.47,18.5,105500.0,18.0225,18.0323,17.9933,18.0225,105500.0
2011-03-07 15:00:00,18.5,18.58,18.5,18.57,214200.0,18.0225,18.1005,18.0225,18.0907,214200.0
2011-03-07 15:05:00,18.58,18.6,18.52,18.52,141000.0,18.1005,18.12,18.042,18.042,141000.0
2011-03-07 15:10:00,18.52,18.57,18.52,18.55,96900.0,18.042,18.0907,18.042,18.0713,96900.0
2011-03-07 15:15:00,18.55,18.55,18.52,18.52,56600.0,18.0713,18.0713,18.042,18.042,56600.0
2011-03-07 15:20:00,18.52,18.52,18.48,18.49,95800.0,18.042,18.042,18.0031,18.0128,95800.0
2011-03-07 15:25:00,18.49,18.52,18.48,18.5,99900.0,18.0128,18.042,18.0031,18.0225,99900.0
2011-03-07 15:30:00,18.5,18.54,18.48,18.54,88700.0,18.0225,18.0615,18.0031,18.0615,88700.0
2011-03-07 15:35:00,18.53,18.57,18.52,18.55,94600.0,18.0518,18.0907,18.042,18.0713,94600.0
2011-03-07 15:40:00,18.55,18.55,18.49,18.51,257800.0,18.0713,18.0713,18.0128,18.0323,257800.0
2011-03-07 15:45:00,18.5,18.52,18.49,18.5,186000.0,18.0225,18.042,18.0128,18.0225,186000.0
2011-03-07 15:50:00,18.5,18.52,18.45,18.46,179900.0,18.0225,18.042,17.9738,17.9836,179900.0
2011-03-07 15:55:00,18.46,18.5,18.42,18.45,303400.0,17.9836,18.0225,17.9446,17.9738,303400.0
2011-03-08 09:30:00,18.53,18.66,18.52,18.61,106300.0,18.0518,18.1784,18.042,18.1297,106300.0
2011-03-08 09:35:00,18.61,18.61,18.48,18.54,59000.0,18.1297,18.1297,18.0031,18.0615,59000.0
2011-03-08 09:40:00,18.55,18.58,18.48,18.48,51200.0,18.0713,18.1005,18.0031,18.0031,51200.0
2011-03-08 09:45:00,18.47,18.47,18.39,18.42,38100.0,17.9933,17.9933,17.9154,17.9446,38100.0
2011-03-08 09:50:00,18.42,18.57,18.42,18.55,27400.0,17.9446,18.0907,17.9446,18.0713,27400.0
2011-03-08 09:55:00,18.55,18.62,18.55,18.61,24800.0,18.0713,18.1394,18.0713,18.1297,24800.0
2011-03-08 10:00:00,18.62,18.67,18.62,18.63,26400.0,18.1394,18.1882,18.1394,18.1492,26400.0
2011-03-08 10:05:00,18.63,18.66,18.63,18.64,14800.0,18.1492,18.1784,18.1492,18.1589,14800.0
2011-03-08 10:10:00,18.65,18.7,18.64,18.68,26700.0,18.1687,18.2174,18.1589,18.1979,26700.0
2011-03-08 10:15:00,18.68,18.75,18.68,18.74,77000.0,18.1979,18.2661,18.1979,18.2564,77000.0
2011-03-08 10:20:00,18.75,18.79,18.74,18.77,46300.0,18.2661,18.3051,18.2564,18.2856,46300.0
2011-03-08 10:25:00,18.76,18.84,18.75,18.83,78900.0,18.2758,18.3538,18.2661,18.344,78900.0
2011-03-08 10:30:00,18.83,18.92,18.82,18.92,165300.0,18.344,18.4317,18.3343,18.4317,165300.0
2011-03-08 10:35:00,18.91,18.93,18.85,18.85,77200.0,18.422,18.4414,18.3635,18.3635,77200.0
2011-03-08 10:40:00,18.86,18.89,18.8,18.8,144400.0,18.3733,18.4025,18.3148,18.3148,144400.0
2011-03-08 10:45:00,18.8,18.89,18.8,18.88,32100.0,18.3148,18.4025,18.3148,18.3927,32100.0
2011-03-08 10:50:00,18.87,18.95,18.87,18.92,64900.0,18.383,18.4609,18.383,18.4317,64900.0
2011-03-08 10:55:00,18.92,18.93,18.88,18.92,33400.0,18.4317,18.4414,18.3927,18.4317,33400.0
2011-03-08 11:00:00,18.91,18.92,18.87,18.89,32300.0,18.422,18.4317,18.383,18.4025,32300.0
2011-03-08 11:05:00,18.88,18.92,18.87,18.91,40800.0,18.3927,18.4317,18.383,18.422,40800.0
2011-03-08 11:10:00,18.92,18.94,18.89,18.93,85000.0,18.4317,18.4512,18.4025,18.4414,85000.0
2011-03-08 11:15:00,18.93,18.95,18.91,18.95,45100.0,18.4414,18.4609,18.422,18.4609,45100.0
2011-03-08 11:20:00,18.95,19.0,18.95,19.0,90400.0,18.4609,18.5096,18.4609,18.5096,90400.0
2011-03-08 11:25:00,18.99,19.0,18.99,18.99,32600.0,18.4999,18.5096,18.4999,18.4999,32600.0
2011-03-08 11:30:00,18.99,19.0,18.97,18.98,45300.0,18.4999,18.5096,18.4804,18.4902,45300.0
2011-03-08 11:35:00,18.99,19.0,18.96,19.0,35500.0,18.4999,18.5096,18.4707,18.5096,35500.0
2011-03-08 11:40:00,19.0,19.0,18.98,18.99,100000.0,18.5096,18.5096,18.4902,18.4999,100000.0
2011-03-08 11:45:00,18.99,19.0,18.98,18.98,64200.0,18.4999,18.5096,18.4902,18.4902,64200.0
2011-03-08 11:50:00,18.99,19.0,18.98,18.99,109300.0,18.4999,18.5096,18.4902,18.4999,109300.0
2011-03-08 11:55:00,18.99,19.0,18.99,19.0,37400.0,18.4999,18.5096,18.4999,18.5096,37400.0
2011-03-08 12:00:00,18.99,18.99,18.96,18.99,74300.0,18.4999,18.4999,18.4707,18.4999,74300.0
2011-03-08 12:05:00,18.98,18.99,18.95,18.95,22600.0,18.4902,18.4999,18.4609,18.4609,22600.0
2011-03-08 12:10:00,18.95,18.96,18.93,18.94,45300.0,18.4609,18.4707,18.4414,18.4512,45300.0
2011-03-08 12:15:00,18.95,18.95,18.9,18.91,45000.0,18.4609,18.4609,18.4122,18.422,45000.0
2011-03-08 12:20:00,18.91,18.94,18.89,18.91,88600.0,18.422,18.4512,18.4025,18.422,88600.0
2011-03-08 12:25:00,18.91,18.94,18.87,18.91,123400.0,18.422,18.4512,18.383,18.422,123400.0
2011-03-08 12:30:00,18.9,18.91,18.87,18.88,41800.0,18.4122,18.422,18.383,18.3927,41800.0
2011-03-08 12:35:00,18.87,18.88,18.85,18.86,21300.0,18.383,18.3927,18.3635,18.3733,21300.0
2011-03-08 12:40:00,18.86,18.88,18.85,18.85,19300.0,18.3733,18.3927,18.3635,18.3635,19300.0
2011-03-08 12:45:00,18.86,18.87,18.85,18.87,35600.0,18.3733,18.383,18.3635,18.383,35600.0
2011-03-08 12:50:00,18.86,18.88,18.86,18.86,19800.0,18.3733,18.3927,18.3733,18.3733,19800.0
2011-03-08 12:55:00,18.86,18.87,18.82,18.82,44800.0,18.3733,18.383,18.3343,18.3343,44800.0
2011-03-08 13:00:00,18.83,18.85,18.82,18.85,25700.0,18.344,18.3635,18.3343,18.3635,25700.0
2011-03-08 13:05:00,18.84,18.87,18.84,18.87,6500.0,18.3538,18.383,18.3538,18.383,6500.0
2011-03-08 13:10:00,18.87,18.87,18.85,18.85,13600.0,18.383,18.383,18.3635,18.3635,13600.0
2011-03-08 13:15:00,18.86,18.86,18.83,18.85,46900.0,18.3733,18.3733,18.344,18.3635,46900.0
2011-03-08 13:20:00,18.84,18.85,18.82,18.82,69100.0,18.3538,18.3635,18.3343,18.3343,69100.0
2011-03-08 13:25:00,18.83,18.86,18.82,18.82,105000.0,18.344,18.3733,18.3343,18.3343,105000.0
2011-03-08 13:30:00,18.82,18.85,18.81,18.85,22100.0,18.3343,18.3635,18.3245,18.3635,22100.0
2011-03-08 13:35:00,18.84,18.87,18.84,18.86,16000.0,18.3538,18.383,18.3538,18.3733,16000.0
2011-03-08 13:40:00,18.86,18.87,18.85,18.86,15700.0,18.3733,18.383,18.3635,18.3733,15700.0
2011-03-08 13:45:00,18.85,18.88,18.85,18.87,33000.0,18.3635,18.3927,18.3635,18.383,33000.0
2011-03-08 13:50:00,18.88,18.91,18.87,18.9,107600.0,18.3927,18.422,18.383,18.4122,107600.0
2011-03-08 13:55:00,18.9,18.91,18.9,18.9,7500.0,18.4122,18.422,18.4122,18.4122,7500.0
2011-03-08 14:00:00,18.91,18.91,18.86,18.88,87900.0,18.422,18.422,18.3733,18.3927,87900.0
2011-03-08 14:05:00,18.87,18.88,18.84,18.84,36100.0,18.383,18.3927,18.3538,18.3538,36100.0
2011-03-08 14:10:00,18.85,18.85,18.8,18.81,52700.0,18.3635,18.3635,18.3148,18.3245,52700.0
2011-03-08 14:15:00,18.81,18.84,18.8,18.84,39700.0,18.3245,18.3538,18.3148,18.3538,39700.0
2011-03-08 14:20:00,18.84,18.84,18.8,18.8,50200.0,18.3538,18.3538,18.3148,18.3148,50200.0
2011-03-08 14:25:00,18.8,18.8,18.77,18.78,37100.0,18.3148,18.3148,18.2856,18.2953,37100.0
2011-03-08 14:30:00,18.78,18.79,18.73,18.73,35600.0,18.2953,18.3051,18.2466,18.2466,35600.0
2011-03-08 14:35:00,18.74,18.77,18.72,18.73,70000.0,18.2564,18.2856,18.2369,18.2466,70000.0
2011-03-08 14:40:00,18.74,18.8,18.74,18.8,67800.0,18.2564,18.3148,18.2564,18.3148,67800.0
2011-03-08 14:45:00,18.8,18.84,18.79,18.82,57000.0,18.3148,18.3538,18.3051,18.3343,57000.0
2011-03-08 14:50:00,18.82,18.82,18.79,18.81,29900.0,18.3343,18.3343,18.3051,18.3245,29900.0
2011-03-08 14:55:00,18.81,18.83,18.8,18.82,50000.0,18.3245,18.344,18.3148,18.3343,50000.0
2011-03-08 15:00:00,18.81,18.82,18.78,18.79,27200.0,18.3245,18.3343,18.2953,18.3051,27200.0
2011-03-08 15:05:00,18.78,18.83,18.78,18.82,58300.0,18.2953,18.344,18.2953,18.3343,58300.0
2011-03-08 15:10:00,18.83,18.85,18.82,18.84,63600.0,18.344,18.3635,18.3343,18.3538,63600.0
2011-03-08 15:15:00,18.84,18.85,18.8,18.82,126000.0,18.3538,18.3635,18.3148,18.3343,126000.0
2011-03-08 15:20:00,18.81,18.82,18.81,18.81,29000.0,18.3245,18.3343,18.3245,18.3245,29000.0
2011-03-08 15:25:00,18.82,18.82,18.78,18.8,50300.0,18.3343,18.3343,18.2953,18.3148,50300.0
2011-03-08 15:30:00,18.79,18.8,18.78,18.8,50400.0,18.3051,18.3148,18.2953,18.3148,50400.0
2011-03-08 15:35:00,18.79,18.8,18.79,18.79,30600.0,18.3051,18.3148,18.3051,18.3051,30600.0
2011-03-08 15:40:00,18.79,18.8,18.79,18.8,47000.0,18.3051,18.3148,18.3051,18.3148,47000.0
2011-03-08 15:45:00,18.79,18.8,18.78,18.78,72900.0,18.3051,18.3148,18.2953,18.2953,72900.0
2011-03-08 15:50:00,18.78,18.79,18.74,18.76,138000.0,18.2953,18.3051,18.2564,18.2758,138000.0
2011-03-08 15:55:00,18.76,18.76,18.73,18.74,181600.0,18.2758,18.2758,18.2466,18.2564,181600.0
2011-03-09 09:30:00,18.66,18.68,18.62,18.63,37200.0,18.1784,18.1979,18.1394,18.1492,37200.0
2011-03-09 09:35:00,18.63,18.63,18.46,18.52,43300.0,18.1492,18.1492,17.9836,18.042,43300.0
2011-03-09 09:40:00,18.51,18.58,18.49,18.55,38300.0,18.0323,18.1005,18.0128,18.0713,38300.0
2011-03-09 09:45:00,18.54,18.6,18.48,18.58,38400.0,18.0615,18.12,18.0031,18.1005,38400.0
2011-03-09 09:50:00,18.57,18.69,18.55,18.67,39500.0,18.0907,18.2076,18.0713,18.1882,39500.0
2011-03-09 09:55:00,18.67,18.69,18.61,18.61,24700.0,18.1882,18.2076,18.1297,18.1297,24700.0
2011-03-09 10:00:00,18.61,18.63,18.52,18.57,61000.0,18.1297,18.1492,18.042,18.0907,61000.0
2011-03-09 10:05:00,18.57,18.66,18.57,18.64,40800.0,18.0907,18.1784,18.0907,18.1589,40800.0
2011-03-09 10:10:00,18.65,18.66,18.61,18.62,25900.0,18.1687,18.1784,18.1297,18.1394,25900.0
2011-03-09 10:15:00,18.62,18.69,18.62,18.68,37400.0,18.1394,18.2076,18.1394,18.1979,37400.0
2011-03-09 10:20:00,18.69,18.71,18.68,18.71,18800.0,18.2076,18.2271,18.1979,18.2271,18800.0
2011-03-09 10:25:00,18.72,18.76,18.71,18.74,15400.0,18.2369,18.2758,18.2271,18.2564,15400.0
2011-03-09 10:30:00,18.73,18.75,18.7,18.7,21900.0,18.2466,18.2661,18.2174,18.2174,21900.0
2011-03-09 10:35:00,18.7,18.74,18.67,18.69,53800.0,18.2174,18.2564,18.1882,18.2076,53800.0
2011-03-09 10:40:00,18.69,18.69,18.63,18.64,31000.0,18.2076,18.2076,18.1492,18.1589,31000.0
2011-03-09 10:45:00,18.64,18.64,18.59,18.62,40900.0,18.1589,18.1589,18.1102,18.1394,40900.0
2011-03-09 10:50:00,18.62,18.63,18.5,18.52,65600.0,18.1394,18.1492,18.0225,18.042,65600.0
2011-03-09 10:55:00,18.51,18.51,18.47,18.49,40500.0,18.0323,18.0323,17.9933,18.0128,40500.0
2011-03-09 11:00:00,18.49,18.54,18.45,18.51,47500.0,18.0128,18.0615,17.9738,18.0323,47500.0
2011-03-09 11:05:00,18.5,18.57,18.5,18.57,13700.0,18.0225,18.0907,18.0225,18.0907,13700.0
2011-03-09 11:10:00,18.56,18.59,18.55,18.55,21600.0,18.081,18.1102,18.0713,18.0713,21600.0
2011-03-09 11:15:00,18.55,18.62,18.55,18.62,48400.0,18.0713,18.1394,18.0713,18.1394,48400.0
2011-03-09 11:20:00,18.62,18.63,18.56,18.57,19900.0,18.1394,18.1492,18.081,18.0907,19900.0
2011-03-09 11:25:00,18.58,18.59,18.55,18.55,20400.0,18.1005,18.1102,18.0713,18.0713,20400.0
2011-03-09 11:30:00,18.54,18.56,18.49,18.55,25300.0,18.0615,18.081,18.0128,18.0713,25300.0
2011-03-09 11:35:00,18.54,18.61,18.53,18.6,23900.0,18.0615,18.1297,18.0518,18.12,23900.0
2011-03-09 11:40:00,18.6,18.61,18.57,18.57,18300.0,18.12,18.1297,18.0907,18.0907,18300.0
2011-03-09 11:45:00,18.58,18.6,18.57,18.59,15200.0,18.1005,18.12,18.0907,18.1102,15200.0
2011-03-09 11:50:00,18.58,18.61,18.56,18.61,22800.0,18.1005,18.1297,18.081,18.1297,22800.0
2011-03-09 11:55:00,18.6,18.65,18.6,18.63,21400.0,18.12,18.1687,18.12,18.1492,21400.0
2011-03-09 12:00:00,18.64,18.69,18.63,18.65,35200.0,18.1589,18.2076,18.1492,18.1687,35200.0
2011-03-09 12:05:00,18.65,18.66,18.65,18.66,3800.0,18.1687,18.1784,18.1687,18.1784,3800.0
2011-03-09 12:10:00,18.66,18.67,18.66,18.67,6900.0,18.1784,18.1882,18.1784,18.1882,6900.0
2011-03-09 12:15:00,18.66,18.67,18.66,18.66,2000.0,18.1784,18.1882,18.1784,18.1784,2000.0
2011-03-09 12:20:00,18.67,18.68,18.66,18.66,15300.0,18.1882,18.1979,18.1784,18.1784,15300.0
2011-03-09 12:25:00,18.66,18.66,18.59,18.59,26000.0,18.1784,18.1784,18.1102,18.1102,26000.0
2011-03-09 12:30:00,18.6,18.62,18.6,18.61,12400.0,18.12,18.1394,18.12,18.1297,12400.0
2011-03-09 12:35:00,18.61,18.63,18.61,18.63,8300.0,18.1297,18.1492,18.1297,18.1492,8300.0
2011-03-09 12:40:00,18.63,18.64,18.6,18.6,12300.0,18.1492,18.1589,18.12,18.12,12300.0
2011-03-09 12:45:00,18.6,18.65,18.6,18.65,23200.0,18.12,18.1687,18.12,18.1687,23200.0
2011-03-09 12:50:00,18.65,18.67,18.62,18.65,29500.0,18.1687,18.1882,18.1394,18.1687,29500.0
2011-03-09 12:55:00,18.64,18.66,18.63,18.65,41300.0,18.1589,18.1784,18.1492,18.1687,41300.0
2011-03-09 13:00:00,18.66,18.68,18.65,18.66,46400.0,18.1784,18.1979,18.1687,18.1784,46400.0
2011-03-09 13:05:00,18.66,18.67,18.63,18.66,36700.0,18.1784,18.1882,18.1492,18.1784,36700.0
2011-03-09 13:10:00,18.66,18.68,18.65,18.68,15100.0,18.1784,18.1979,18.1687,18.1979,15100.0
2011-03-09 13:15:00,18.67,18.69,18.65,18.68,15800.0,18.1882,18.2076,18.1687,18.1979,15800.0
2011-03-09 13:20:00,18.68,18.68,18.66,18.66,19300.0,18.1979,18.1979,18.1784,18.1784,19300.0
2011-03-09 13:25:00,18.66,18.72,18.66,18.68,33700.0,18.1784,18.2369,18.1784,18.1979,33700.0
2011-03-09 13:30:00,18.68,18.69,18.67,18.67,8000.0,18.1979,18.2076,18.1882,18.1882,8000.0
2011-03-09 13:35:00,18.67,18.69,18.64,18.65,21400.0,18.1882,18.2076,18.1589,18.1687,21400.0
2011-03-09 13:40:00,18.65,18.65,18.62,18.63,11800.0,18.1687,18.1687,18.1394,18.1492,11800.0
2011-03-09 13:45:00,18.62,18.65,18.62,18.65,15300.0,18.1394,18.1687,18.1394,18.1687,15300.0
2011-03-09 13:50:00,18.64,18.64,18.6,18.6,11100.0,18.1589,18.1589,18.12,18.12,11100.0
2011-03-09 13:55:00,18.6,18.63,18.59,18.62,10400.0,18.12,18.1492,18.1102,18.1394,10400.0
2011-03-09 14:00:00,18.62,18.66,18.62,18.66,10300.0,18.1394,18.1784,18.1394,18.1784,10300.0
2011-03-09 14:05:00,18.65,18.66,18.62,18.64,21800.0,18.1687,18.1784,18.1394,18.1589,21800.0
2011-03-09 14:10:00,18.64,18.7,18.64,18.7,15400.0,18.1589,18.2174,18.1589,18.2174,15400.0
2011-03-09 14:15:00,18.7,18.73,18.68,18.73,21500.0,18.2174,18.2466,18.1979,18.2466,21500.0
2011-03-09 14:20:00,18.72,18.72,18.68,18.71,20300.0,18.2369,18.2369,18.1979,18.2271,20300.0
2011-03-09 14:25:00,18.71,18.71,18.7,18.71,3500.0,18.2271,18.2271,18.2174,18.2271,3500.0
2011-03-09 14:30:00,18.7,18.71,18.67,18.67,19100.0,18.2174,18.2271,18.1882,18.1882,19100.0
2011-03-09 14:35:00,18.67,18.67,18.63,18.66,23100.0,18.1882,18.1882,18.1492,18.1784,23100.0
2011-03-09 14:40:00,18.66,18.67,18.66,18.67,5700.0,18.1784,18.1882,18.1784,18.1882,5700.0
2011-03-09 14:45:00,18.67,18.69,18.66,18.66,30400.0,18.1882,18.2076,18.1784,18.1784,30400.0
2011-03-09 14:50:00,18.66,18.72,18.66,18.72,23800.0,18.1784,18.2369,18.1784,18.2369,23800.0
2011-03-09 14:55:00,18.71,18.73,18.71,18.71,21000.0,18.2271,18.2466,18.2271,18.2271,21000.0
2011-03-09 15:00:00,18.71,18.72,18.69,18.71,19900.0,18.2271,18.2369,18.2076,18.2271,19900.0
2011-03-09 15:05:00,18.72,18.72,18.69,18.72,25900.0,18.2369,18.2369,18.2076,18.2369,25900.0
2011-03-09 15:10:00,18.72,18.74,18.69,18.69,44200.0,18.2369,18.2564,18.2076,18.2076,44200.0
2011-03-09 15:15:00,18.7,18.7,18.67,18.67,58300.0,18.2174,18.2174,18.1882,18.1882,58300.0
2011-03-09 15:20:00,18.67,18.68,18.66,18.68,25200.0,18.1882,18.1979,18.1784,18.1979,25200.0
2011-03-09 15:25:00,18.67,18.67,18.62,18.62,86200.0,18.1882,18.1882,18.1394,18.1394,86200.0
2011-03-09 15:30:00,18.62,18.63,18.61,18.62,53700.0,18.1394,18.1492,18.1297,18.1394,53700.0
2011-03-09 15:35:00,18.61,18.62,18.58,18.59,31100.0,18.1297,18.1394,18.1005,18.1102,31100.0
2011-03-09 15:40:00,18.6,18.62,18.6,18.61,59700.0,18.12,18.1394,18.12,18.1297,59700.0
2011-03-09 15:45:00,18.62,18.63,18.6,18.62,125500.0,18.1394,18.1492,18.12,18.1394,125500.0
2011-03-09 15:50:00,18.62,18.63,18.59,18.6,116000.0,18.1394,18.1492,18.1102,18.12,116000.0
2011-03-09 15:55:00,18.6,18.62,18.57,18.61,250000.0,18.12,18.1394,18.0907,18.1297,250000.0
2011-03-10 09:30:00,18.46,18.46,18.21,18.22,71200.0,17.9836,17.9836,17.74,17.7498,71200.0
2011-03-10 09:35:00,18.24,18.26,18.14,18.18,86800.0,17.7693,17.7887,17.6718,17.7108,86800.0
2011-03-10 09:40:00,18.18,18.2,18.13,18.19,72200.0,17.7108,17.7303,17.6621,17.7205,72200.0
2011-03-10 09:45:00,18.18,18.35,18.18,18.33,51600.0,17.7108,17.8764,17.7108,17.8569,51600.0
2011-03-10 09:50:00,18.34,18.38,18.32,18.33,38800.0,17.8667,17.9056,17.8472,17.8569,38800.0
2011-03-10 09:55:00,18.33,18.36,18.29,18.3,43700.0,17.8569,17.8862,17.818,17.8277,43700.0
2011-03-10 10:00:00,18.3,18.31,18.27,18.29,56400.0,17.8277,17.8374,17.7985,17.818,56400.0
2011-03-10 10:05:00,18.29,18.3,18.25,18.26,64700.0,17.818,17.8277,17.779,17.7887,64700.0
2011-03-10 10:10:00,18.26,18.28,18.21,18.27,43600.0,17.7887,17.8082,17.74,17.7985,43600.0
2011-03-10 10:15:00,18.26,18.29,18.25,18.26,29200.0,17.7887,17.818,17.779,17.7887,29200.0
2011-03-10 10:20:00,18.25,18.3,18.25,18.27,24400.0,17.779,17.8277,17.779,17.7985,24400.0
2011-03-10 10:25:00,18.28,18.29,18.23,18.25,98500.0,17.8082,17.818,17.7595,17.779,98500.0
2011-03-10 10:30:00,18.25,18.27,18.24,18.25,76300.0,17.779,17.7985,17.7693,17.779,76300.0
2011-03-10 10:35:00,18.25,18.27,18.25,18.26,56300.0,17.779,17.7985,17.779,17.7887,56300.0
2011-03-10 10:40:00,18.26,18.34,18.25,18.31,124000.0,17.7887,17.8667,17.779,17.8374,124000.0
2011-03-10 10:45:00,18.3,18.31,18.25,18.26,27500.0,17.8277,17.8374,17.779,17.7887,27500.0
2011-03-10 10:50:00,18.26,18.3,18.25,18.3,30800.0,17.7887,17.8277,17.779,17.8277,30800.0
2011-03-10 10:55:00,18.31,18.34,18.29,18.32,23700.0,17.8374,17.8667,17.818,17.8472,23700.0
2011-03-10 11:00:00,18.32,18.34,18.29,18.3,23400.0,17.8472,17.8667,17.818,17.8277,23400.0
2011-03-10 11:05:00,18.3,18.33,18.29,18.33,46000.0,17.8277,17.8569,17.818,17.8569,46000.0
2011-03-10 11:10:00,18.32,18.33,18.29,18.31,126800.0,17.8472,17.8569,17.818,17.8374,126800.0
2011-03-10 11:15:00,18.32,18.34,18.3,18.34,28100.0,17.8472,17.8667,17.8277,17.8667,28100.0
2011-03-10 11:20:00,18.35,18.35,18.31,18.31,17100.0,17.8764,17.8764,17.8374,17.8374,17100.0
2011-03-10 11:25:00,18.31,18.36,18.31,18.33,32200.0,17.8374,17.8862,17.8374,17.8569,32200.0
2011-03-10 11:30:00,18.33,18.35,18.33,18.34,28700.0,17.8569,17.8764,17.8569,17.8667,28700.0
2011-03-10 11:35:00,18.35,18.4,18.34,18.38,25300.0,17.8764,17.9251,17.8667,17.9056,25300.0
2011-03-10 11:40:00,18.39,18.39,18.35,18.37,24000.0,17.9154,17.9154,17.8764,17.8959,24000.0
2011-03-10 11:45:00,18.36,18.37,18.34,18.35,87300.0,17.8862,17.8959,17.8667,17.8764,87300.0
2011-03-10 11:50:00,18.36,18.37,18.34,18.37,17500.0,17.8862,17.8959,17.8667,17.8959,17500.0
2011-03-10 11:55:00,18.37,18.39,18.37,18.39,20900.0,17.8959,17.9154,17.8959,17.9154,20900.0
2011-03-10 12:00:00,18.39,18.41,18.38,18.38,41000.0,17.9154,17.9349,17.9056,17.9056,41000.0
2011-03-10 12:05:00,18.38,18.4,18.35,18.35,29400.0,17.9056,17.9251,17.8764,17.8764,29400.0
2011-03-10 12:10:00,18.36,18.37,18.34,18.36,41000.0,17.8862,17.8959,17.8667,17.8862,41000.0
2011-03-10 12:15:00,18.36,18.38,18.35,18.37,27900.0,17.8862,17.9056,17.8764,17.8959,27900.0
2011-03-10 12:20:00,18.38,18.4,18.36,18.37,56400.0,17.9056,17.9251,17.8862,17.8959,56400.0
2011-03-10 12:25:00,18.38,18.38,18.33,18.35,14700.0,17.9056,17.9056,17.8569,17.8764,14700.0
2011-03-10 12:30:00,18.35,18.36,18.33,18.35,25900.0,17.8764,17.8862,17.8569,17.8764,25900.0
2011-03-10 12:35:00,18.34,18.39,18.33,18.39,41300.0,17.8667,17.9154,17.8569,17.9154,41300.0
2011-03-10 12:40:00,18.38,18.39,18.35,18.38,40500.0,17.9056,17.9154,17.8764,17.9056,40500.0
2011-03-10 12:45:00,18.39,18.41,18.36,18.36,32300.0,17.9154,17.9349,17.8862,17.8862,32300.0
2011-03-10 12:50:00,18.35,18.46,18.35,18.46,33200.0,17.8764,17.9836,17.8764,17.9836,33200.0
2011-03-10 12:55:00,18.46,18.48,18.43,18.47,34300.0,17.9836,18.0031,17.9544,17.9933,34300.0
2011-03-10 13:00:00,18.47,18.48,18.45,18.45,31200.0,17.9933,18.0031,17.9738,17.9738,31200.0
2011-03-10 13:05:00,18.45,18.46,18.42,18.45,25400.0,17.9738,17.9836,17.9446,17.9738,25400.0
2011-03-10 13:10:00,18.46,18.49,18.45,18.49,20500.0,17.9836,18.0128,17.9738,18.0128,20500.0
2011-03-10 13:15:00,18.49,18.5,18.48,18.49,20500.0,18.0128,18.0225,18.0031,18.0128,20500.0
2011-03-10 13:20:00,18.48,18.5,18.45,18.46,37900.0,18.0031,18.0225,17.9738,17.9836,37900.0
2011-03-10 13:25:00,18.46,18.46,18.39,18.41,63900.0,17.9836,17.9836,17.9154,17.9349,63900.0
2011-03-10 13:30:00,18.41,18.41,18.35,18.35,112800.0,17.9349,17.9349,17.8764,17.8764,112800.0
2011-03-10 13:35:00,18.35,18.38,18.31,18.31,71700.0,17.8764,17.9056,17.8374,17.8374,71700.0
2011-03-10 13:40:00,18.3,18.4,18.3,18.36,65400.0,17.8277,17.9251,17.8277,17.8862,65400.0
2011-03-10 13:45:00,18.36,18.43,18.36,18.43,68800.0,17.8862,17.9544,17.8862,17.9544,68800.0
2011-03-10 13:50:00,18.43,18.46,18.4,18.44,54700.0,17.9544,17.9836,17.9251,17.9641,54700.0
2011-03-10 13:55:00,18.43,18.46,18.43,18.44,44000.0,17.9544,17.9836,17.9544,17.9641,44000.0
2011-03-10 14:00:00,18.44,18.47,18.43,18.44,32000.0,17.9641,17.9933,17.9544,17.9641,32000.0
2011-03-10 14:05:00,18.45,18.49,18.43,18.49,39900.0,17.9738,18.0128,17.9544,18.0128,39900.0
2011-03-10 14:10:00,18.48,18.51,18.48,18.5,35000.0,18.0031,18.0323,18.0031,18.0225,35000.0
2011-03-10 14:15:00,18.5,18.52,18.5,18.52,42600.0,18.0225,18.042,18.0225,18.042,42600.0
2011-03-10 14:20:00,18.52,18.53,18.49,18.5,60700.0,18.042,18.0518,18.0128,18.0225,60700.0
2011-03-10 14:25:00,18.5,18.52,18.49,18.51,20500.0,18.0225,18.042,18.0128,18.0323,20500.0
2011-03-10 14:30:00,18.5,18.52,18.5,18.51,28700.0,18.0225,18.042,18.0225,18.0323,28700.0
2011-03-10 14:35:00,18.51,18.55,18.5,18.53,51000.0,18.0323,18.0713,18.0225,18.0518,51000.0
2011-03-10 14:40:00,18.53,18.53,18.49,18.5,43200.0,18.0518,18.0518,18.0128,18.0225,43200.0
2011-03-10 14:45:00,18.5,18.52,18.49,18.5,35000.0,18.0225,18.042,18.0128,18.0225,35000.0
2011-03-10 14:50:00,18.51,18.52,18.5,18.5,33700.0,18.0323,18.042,18.0225,18.0225,33700.0
2011-03-10 14:55:00,18.5,18.53,18.5,18.52,42600.0,18.0225,18.0518,18.0225,18.042,42600.0
2011-03-10 15:00:00,18.52,18.53,18.48,18.5,92300.0,18.042,18.0518,18.0031,18.0225,92300.0
2011-03-10 15:05:00,18.49,18.52,18.49,18.5,80800.0,18.0128,18.042,18.0128,18.0225,80800.0
2011-03-10 15:10:00,18.49,18.5,18.48,18.5,53500.0,18.0128,18.0225,18.0031,18.0225,53500.0
2011-03-10 15:15:00,18.49,18.51,18.47,18.47,81400.0,18.0128,18.0323,17.9933,17.9933,81400.0
2011-03-10 15:20:00,18.47,18.5,18.47,18.5,54100.0,17.9933,18.0225,17.9933,18.0225,54100.0
2011-03-10 15:25:00,18.49,18.51,18.49,18.5,72600.0,18.0128,18.0323,18.0128,18.0225,72600.0
2011-03-10 15:30:00,18.5,18.51,18.47,18.47,233200.0,18.0225,18.0323,17.9933,17.9933,233200.0
2011-03-10 15:35:00,18.47,18.53,18.46,18.51,124600.0,17.9933,18.0518,17.9836,18.0323,124600.0
2011-03-10 15:40:00,18.52,18.59,18.51,18.58,58200.0,18.042,18.1102,18.0323,18.1005,58200.0
2011-03-10 15:45:00,18.58,18.58,18.53,18.55,83300.0,18.1005,18.1005,18.0518,18.0713,83300.0
2011-03-10 15:50:00,18.55,18.56,18.52,18.53,83200.0,18.0713,18.081,18.042,18.0518,83200.0
2011-03-10 15:55:00,18.53,18.54,18.51,18.51,192200.0,18.0518,18.0615,18.0323,18.0323,192200.0
2011-03-11 09:30:00,18.44,18.45,18.31,18.33,107900.0,17.9641,17.9738,17.8374,17.8569,107900.0
2011-03-11 09:35:00,18.34,18.39,18.29,18.34,49300.0,17.8667,17.9154,17.818,17.8667,49300.0
2011-03-11 09:40:00,18.34,18.35,18.3,18.3,48600.0,17.8667,17.8764,17.8277,17.8277,48600.0
2011-03-11 09:45:00,18.3,18.33,18.29,18.29,78500.0,17.8277,17.8569,17.818,17.818,78500.0
2011-03-11 09:50:00,18.3,18.31,18.24,18.24,95800.0,17.8277,17.8374,17.7693,17.7693,95800.0
2011-03-11 09:55:00,18.27,18.32,18.24,18.31,94200.0,17.7985,17.8472,17.7693,17.8374,94200.0
2011-03-11 10:00:00,18.3,18.32,18.26,18.27,64800.0,17.8277,17.8472,17.7887,17.7985,64800.0
2011-03-11 10:05:00,18.27,18.27,18.23,18.26,29700.0,17.7985,17.7985,17.7595,17.7887,29700.0
2011-03-11 10:10:00,18.26,18.3,18.25,18.29,28500.0,17.7887,17.8277,17.779,17.818,28500.0
2011-03-11 10:15:00,18.28,18.36,18.28,18.34,39400.0,17.8082,17.8862,17.8082,17.8667,39400.0
2011-03-11 10:20:00,18.34,18.35,18.29,18.31,47400.0,17.8667,17.8764,17.818,17.8374,47400.0
2011-03-11 10:25:00,18.31,18.32,18.24,18.26,52200.0,17.8374,17.8472,17.7693,17.7887,52200.0
2011-03-11 10:30:00,18.26,18.29,18.23,18.23,43200.0,17.7887,17.818,17.7595,17.7595,43200.0
2011-03-11 10:35:00,18.24,18.25,18.21,18.25,39000.0,17.7693,17.779,17.74,17.779,39000.0
2011-03-11 10:40:00,18.25,18.25,18.19,18.19,22100.0,17.779,17.779,17.7205,17.7205,22100.0
2011-03-11 10:45:00,18.18,18.24,18.18,18.22,32500.0,17.7108,17.7693,17.7108,17.7498,32500.0
2011-03-11 10:50:00,18.23,18.24,18.18,18.24,36200.0,17.7595,17.7693,17.7108,17.7693,36200.0
2011-03-11 10:55:00,18.23,18.23,18.2,18.23,22500.0,17.7595,17.7595,17.7303,17.7595,22500.0
2011-03-11 11:00:00,18.24,18.26,18.23,18.25,240700.0,17.7693,17.7887,17.7595,17.779,240700.0
2011-03-11 11:05:00,18.25,18.26,18.25,18.25,90300.0,17.779,17.7887,17.779,17.779,90300.0
2011-03-11 11:10:00,18.25,18.28,18.25,18.28,44300.0,17.779,17.8082,17.779,17.8082,44300.0
2011-03-11 11:15:00,18.27,18.31,18.27,18.31,15800.0,17.7985,17.8374,17.7985,17.8374,15800.0
2011-03-11 11:20:00,18.31,18.4,18.3,18.4,31400.0,17.8374,17.9251,17.8277,17.9251,31400.0
2011-03-11 11:25:00,18.39,18.42,18.37,18.38,72200.0,17.9154,17.9446,17.8959,17.9056,72200.0
2011-03-11 11:30:00,18.39,18.39,18.36,18.36,9700.0,17.9154,17.9154,17.8862,17.8862,9700.0
2011-03-11 11:35:00,18.35,18.39,18.35,18.39,33000.0,17.8764,17.9154,17.8764,17.9154,33000.0
2011-03-11 11:40:00,18.39,18.42,18.38,18.42,24100.0,17.9154,17.9446,17.9056,17.9446,24100.0
2011-03-11 11:45:00,18.42,18.45,18.41,18.41,19100.0,17.9446,17.9738,17.9349,17.9349,19100.0
2011-03-11 11:50:00,18.41,18.44,18.4,18.43,20900.0,17.9349,17.9641,17.9251,17.9544,20900.0
2011-03-11 11:55:00,18.43,18.44,18.41,18.41,22300.0,17.9544,17.9641,17.9349,17.9349,22300.0
2011-03-11 12:00:00,18.41,18.43,18.41,18.41,12600.0,17.9349,17.9544,17.9349,17.9349,12600.0
2011-03-11 12:05:00,18.42,18.43,18.41,18.42,11200.0,17.9446,17.9544,17.9349,17.9446,11200.0
2011-03-11 12:10:00,18.41,18.42,18.38,18.38,11400.0,17.9349,17.9446,17.9056,17.9056,11400.0
2011-03-11 12:15:00,18.38,18.41,18.38,18.4,10900.0,17.9056,17.9349,17.9056,17.9251,10900.0
2011-03-11 12:20:00,18.41,18.45,18.4,18.44,20100.0,17.9349,17.9738,17.9251,17.9641,20100.0
2011-03-11 12:25:00,18.45,18.45,18.42,18.43,17000.0,17.9738,17.9738,17.9446,17.9544,17000.0
2011-03-11 12:30:00,18.42,18.43,18.42,18.42,12400.0,17.9446,17.9544,17.9446,17.9446,12400.0
2011-03-11 12:35:00,18.43,18.43,18.41,18.43,12300.0,17.9544,17.9544,17.9349,17.9544,12300.0
2011-03-11 12:40:00,18.43,18.43,18.4,18.4,28300.0,17.9544,17.9544,17.9251,17.9251,28300.0
2011-03-11 12:45:00,18.4,18.42,18.39,18.4,29800.0,17.9251,17.9446,17.9154,17.9251,29800.0
2011-03-11 12:50:00,18.4,18.43,18.4,18.43,9400.0,17.9251,17.9544,17.9251,17.9544,9400.0
2011-03-11 12:55:00,18.43,18.43,18.42,18.43,1800.0,17.9544,17.9544,17.9446,17.9544,1800.0
2011-03-11 13:00:00,18.42,18.43,18.42,18.42,4900.0,17.9446,17.9544,17.9446,17.9446,4900.0
2011-03-11 13:05:00,18.42,18.43,18.42,18.42,5500.0,17.9446,17.9544,17.9446,17.9446,5500.0
2011-03-11 13:10:00,18.42,18.43,18.37,18.37,29700.0,17.9446,17.9544,17.8959,17.8959,29700.0
2011-03-11 13:15:00,18.37,18.38,18.36,18.38,18700.0,17.8959,17.9056,17.8862,17.9056,18700.0
2011-03-11 13:20:00,18.38,18.4,18.37,18.4,28700.0,17.9056,17.9251,17.8959,17.9251,28700.0
2011-03-11 13:25:00,18.41,18.43,18.4,18.42,15500.0,17.9349,17.9544,17.9251,17.9446,15500.0
2011-03-11 13:30:00,18.42,18.43,18.41,18.41,9000.0,17.9446,17.9544,17.9349,17.9349,9000.0
2011-03-11 13:35:00,18.41,18.42,18.4,18.41,27100.0,17.9349,17.9446,17.9251,17.9349,27100.0
2011-03-11 13:40:00,18.41,18.42,18.4,18.42,12900.0,17.9349,17.9446,17.9251,17.9446,12900.0
2011-03-11 13:45:00,18.42,18.47,18.41,18.47,49500.0,17.9446,17.9933,17.9349,17.9933,49500.0
2011-03-11 13:50:00,18.46,18.48,18.46,18.48,10100.0,17.9836,18.0031,17.9836,18.0031,10100.0
2011-03-11 13:55:00,18.48,18.51,18.46,18.49,128100.0,18.0031,18.0323,17.9836,18.0128,128100.0
2011-03-11 14:00:00,18.5,18.52,18.49,18.51,57300.0,18.0225,18.042,18.0128,18.0323,57300.0
2011-03-11 14:05:00,18.51,18.52,18.5,18.51,26900.0,18.0323,18.042,18.0225,18.0323,26900.0
2011-03-11 14:10:00,18.5,18.51,18.48,18.49,116200.0,18.0225,18.0323,18.0031,18.0128,116200.0
2011-03-11 14:15:00,18.48,18.5,18.48,18.5,22700.0,18.0031,18.0225,18.0031,18.0225,22700.0
2011-03-11 14:20:00,18.5,18.5,18.48,18.5,59400.0,18.0225,18.0225,18.0031,18.0225,59400.0
2011-03-11 14:25:00,18.49,18.5,18.48,18.49,14500.0,18.0128,18.0225,18.0031,18.0128,14500.0
2011-03-11 14:30:00,18.5,18.5,18.49,18.49,13700.0,18.0225,18.0225,18.0128,18.0128,13700.0
2011-03-11 14:35:00,18.5,18.52,18.49,18.52,27600.0,18.0225,18.042,18.0128,18.042,27600.0
2011-03-11 14:40:00,18.51,18.54,18.51,18.52,31500.0,18.0323,18.0615,18.0323,18.042,31500.0
2011-03-11 14:45:00,18.53,18.53,18.5,18.5,10700.0,18.0518,18.0518,18.0225,18.0225,10700.0
2011-03-11 14:50:00,18.5,18.51,18.5,18.51,6000.0,18.0225,18.0323,18.0225,18.0323,6000.0
2011-03-11 14:55:00,18.51,18.51,18.5,18.5,5400.0,18.0323,18.0323,18.0225,18.0225,5400.0
2011-03-11 15:00:00,18.51,18.54,18.5,18.54,25900.0,18.0323,18.0615,18.0225,18.0615,25900.0
2011-03-11 15:05:00,18.54,18.56,18.54,18.54,44900.0,18.0615,18.081,18.0615,18.0615,44900.0
2011-03-11 15:10:00,18.55,18.55,18.54,18.54,13100.0,18.0713,18.0713,18.0615,18.0615,13100.0
2011-03-11 15:15:00,18.55,18.57,18.55,18.56,23400.0,18.0713,18.0907,18.0713,18.081,23400.0
2011-03-11 15:20:00,18.56,18.6,18.56,18.59,43800.0,18.081,18.12,18.081,18.1102,43800.0
2011-03-11 15:25:00,18.58,18.59,18.58,18.58,19600.0,18.1005,18.1102,18.1005,18.1005,19600.0
2011-03-11 15:30:00,18.59,18.6,18.54,18.54,98200.0,18.1102,18.12,18.0615,18.0615,98200.0
2011-03-11 15:35:00,18.54,18.59,18.54,18.55,71700.0,18.0615,18.1102,18.0615,18.0713,71700.0
2011-03-11 15:40:00,18.55,18.58,18.55,18.56,54200.0,18.0713,18.1005,18.0713,18.081,54200.0
2011-03-11 15:45:00,18.56,18.57,18.54,18.55,162500.0,18.081,18.0907,18.0615,18.0713,162500.0
2011-03-11 15:50:00,18.55,18.56,18.53,18.55,256200.0,18.0713,18.081,18.0518,18.0713,256200.0
2011-03-11 15:55:00,18.54,18.55,18.51,18.54,403200.0,18.0615,18.0713,18.0323,18.0615,403200.0
2011-03-14 09:30:00,18.34,18.39,18.23,18.34,104700.0,17.8667,17.9154,17.7595,17.8667,104700.0
2011-03-14 09:35:00,18.35,18.36,18.29,18.31,103800.0,17.8764,17.8862,17.818,17.8374,103800.0
2011-03-14 09:40:00,18.31,18.36,18.21,18.23,79400.0,17.8374,17.8862,17.74,17.7595,79400.0
2011-03-14 09:45:00,18.23,18.34,18.2,18.31,62700.0,17.7595,17.8667,17.7303,17.8374,62700.0
2011-03-14 09:50:00,18.31,18.34,18.29,18.3,62300.0,17.8374,17.8667,17.818,17.8277,62300.0
2011-03-14 09:55:00,18.3,18.32,18.29,18.29,36000.0,17.8277,17.8472,17.818,17.818,36000.0
2011-03-14 10:00:00,18.29,18.31,18.25,18.29,60300.0,17.818,17.8374,17.779,17.818,60300.0
2011-03-14 10:05:00,18.3,18.3,18.26,18.26,35800.0,17.8277,17.8277,17.7887,17.7887,35800.0
2011-03-14 10:10:00,18.26,18.26,18.22,18.25,51500.0,17.7887,17.7887,17.7498,17.779,51500.0
2011-03-14 10:15:00,18.24,18.26,18.16,18.17,60300.0,17.7693,17.7887,17.6913,17.7011,60300.0
2011-03-14 10:20:00,18.17,18.2,18.14,18.16,63300.0,17.7011,17.7303,17.6718,17.6913,63300.0
2011-03-14 10:25:00,18.16,18.22,18.16,18.21,58300.0,17.6913,17.7498,17.6913,17.74,58300.0
2011-03-14 10:30:00,18.2,18.2,18.13,18.15,70400.0,17.7303,17.7303,17.6621,17.6816,70400.0
2011-03-14 10:35:00,18.14,18.16,18.1,18.13,55000.0,17.6718,17.6913,17.6329,17.6621,55000.0
2011-03-14 10:40:00,18.13,18.21,18.12,18.2,109700.0,17.6621,17.74,17.6524,17.7303,109700.0
2011-03-14 10:45:00,18.2,18.28,18.2,18.27,61900.0,17.7303,17.8082,17.7303,17.7985,61900.0
2011-03-14 10:50:00,18.28,18.36,18.27,18.32,75000.0,17.8082,17.8862,17.7985,17.8472,75000.0
2011-03-14 10:55:00,18.32,18.35,18.24,18.25,72700.0,17.8472,17.8764,17.7693,17.779,72700.0
2011-03-14 11:00:00,18.25,18.3,18.25,18.3,44100.0,17.779,17.8277,17.779,17.8277,44100.0
2011-03-14 11:05:00,18.3,18.34,18.29,18.29,30100.0,17.8277,17.8667,17.818,17.818,30100.0
2011-03-14 11:10:00,18.29,18.32,18.23,18.25,90800.0,17.818,17.8472,17.7595,17.779,90800.0
2011-03-14 11:15:00,18.25,18.27,18.24,18.26,66500.0,17.779,17.7985,17.7693,17.7887,66500.0
2011-03-14 11:20:00,18.26,18.29,18.23,18.24,37400.0,17.7887,17.818,17.7595,17.7693,37400.0
2011-03-14 11:25:00,18.25,18.27,18.23,18.26,51300.0,17.779,17.7985,17.7595,17.7887,51300.0
2011-03-14 11:30:00,18.26,18.28,18.23,18.25,58300.0,17.7887,17.8082,17.7595,17.779,58300.0
2011-03-14 11:35:00,18.24,18.26,18.23,18.26,103800.0,17.7693,17.7887,17.7595,17.7887,103800.0
2011-03-14 11:40:00,18.26,18.3,18.25,18.29,20800.0,17.7887,17.8277,17.779,17.818,20800.0
2011-03-14 11:45:00,18.3,18.3,18.25,18.25,28400.0,17.8277,17.8277,17.779,17.779,28400.0
2011-03-14 11:50:00,18.25,18.27,18.25,18.25,54900.0,17.779,17.7985,17.779,17.779,54900.0
2011-03-14 11:55:00,18.25,18.28,18.25,18.28,17200.0,17.779,17.8082,17.779,17.8082,17200.0
2011-03-14 12:00:00,18.28,18.32,18.27,18.32,75000.0,17.8082,17.8472,17.7985,17.8472,75000.0
2011-03-14 12:05:00,18.32,18.4,18.32,18.39,119400.0,17.8472,17.9251,17.8472,17.9154,119400.0
2011-03-14 12:10:00,18.4,18.45,18.39,18.41,82300.0,17.9251,17.9738,17.9154,17.9349,82300.0
2011-03-14 12:15:00,18.41,18.41,18.36,18.4,77300.0,17.9349,17.9349,17.8862,17.9251,77300.0
2011-03-14 12:20:00,18.41,18.47,18.4,18.47,75500.0,17.9349,17.9933,17.9251,17.9933,75500.0
2011-03-14 12:25:00,18.47,18.47,18.43,18.45,30100.0,17.9933,17.9933,17.9544,17.9738,30100.0
2011-03-14 12:30:00,18.45,18.46,18.43,18.44,81100.0,17.9738,17.9836,17.9544,17.9641,81100.0
2011-03-14 12:35:00,18.45,18.46,18.4,18.4,47000.0,17.9738,17.9836,17.9251,17.9251,47000.0
2011-03-14 12:40:00,18.4,18.41,18.4,18.4,33900.0,17.9251,17.9349,17.9251,17.9251,33900.0
2011-03-14 12:45:00,18.41,18.44,18.4,18.44,64200.0,17.9349,17.9641,17.9251,17.9641,64200.0
2011-03-14 12:50:00,18.43,18.43,18.42,18.42,8800.0,17.9544,17.9544,17.9446,17.9446,8800.0
2011-03-14 12:55:00,18.42,18.44,18.42,18.44,25500.0,17.9446,17.9641,17.9446,17.9641,25500.0
2011-03-14 13:00:00,18.44,18.44,18.42,18.42,21700.0,17.9641,17.9641,17.9446,17.9446,21700.0
2011-03-14 13:05:00,18.42,18.46,18.42,18.46,30200.0,17.9446,17.9836,17.9446,17.9836,30200.0
2011-03-14 13:10:00,18.46,18.46,18.44,18.45,56700.0,17.9836,17.9836,17.9641,17.9738,56700.0
2011-03-14 13:15:00,18.44,18.45,18.42,18.44,16500.0,17.9641,17.9738,17.9446,17.9641,16500.0
2011-03-14 13:20:00,18.43,18.45,18.43,18.45,51800.0,17.9544,17.9738,17.9544,17.9738,51800.0
2011-03-14 13:25:00,18.45,18.47,18.44,18.45,18700.0,17.9738,17.9933,17.9641,17.9738,18700.0
2011-03-14 13:30:00,18.46,18.46,18.45,18.46,30400.0,17.9836,17.9836,17.9738,17.9836,30400.0
2011-03-14 13:35:00,18.45,18.47,18.45,18.45,53200.0,17.9738,17.9933,17.9738,17.9738,53200.0
2011-03-14 13:40:00,18.45,18.49,18.45,18.49,27100.0,17.9738,18.0128,17.9738,18.0128,27100.0
2011-03-14 13:45:00,18.48,18.51,18.48,18.51,31000.0,18.0031,18.0323,18.0031,18.0323,31000.0
2011-03-14 13:50:00,18.5,18.54,18.5,18.51,45100.0,18.0225,18.0615,18.0225,18.0323,45100.0
2011-03-14 13:55:00,18.51,18.52,18.46,18.46,56000.0,18.0323,18.042,17.9836,17.9836,56000.0
2011-03-14 14:00:00,18.46,18.5,18.46,18.5,45400.0,17.9836,18.0225,17.9836,18.0225,45400.0
2011-03-14 14:05:00,18.49,18.56,18.49,18.54,35600.0,18.0128,18.081,18.0128,18.0615,35600.0
2011-03-14 14:10:00,18.54,18.58,18.53,18.55,44600.0,18.0615,18.1005,18.0518,18.0713,44600.0
2011-03-14 14:15:00,18.55,18.56,18.52,18.52,20400.0,18.0713,18.081,18.042,18.042,20400.0
2011-03-14 14:20:00,18.52,18.6,18.52,18.59,72700.0,18.042,18.12,18.042,18.1102,72700.0
2011-03-14 14:25:00,18.59,18.6,18.56,18.58,83000.0,18.1102,18.12,18.081,18.1005,83000.0
2011-03-14 14:30:00,18.57,18.58,18.52,18.53,45600.0,18.0907,18.1005,18.042,18.0518,45600.0
2011-03-14 14:35:00,18.52,18.53,18.5,18.51,42300.0,18.042,18.0518,18.0225,18.0323,42300.0
2011-03-14 14:40:00,18.52,18.52,18.49,18.5,57300.0,18.042,18.042,18.0128,18.0225,57300.0
2011-03-14 14:45:00,18.49,18.51,18.49,18.51,24800.0,18.0128,18.0323,18.0128,18.0323,24800.0
2011-03-14 14:50:00,18.51,18.51,18.49,18.5,68300.0,18.0323,18.0323,18.0128,18.0225,68300.0
2011-03-14 14:55:00,18.5,18.52,18.5,18.51,40500.0,18.0225,18.042,18.0225,18.0323,40500.0
2011-03-14 15:00:00,18.51,18.52,18.5,18.51,55600.0,18.0323,18.042,18.0225,18.0323,55600.0
2011-03-14 15:05:00,18.5,18.54,18.5,18.52,72200.0,18.0225,18.0615,18.0225,18.042,72200.0
2011-03-14 15:10:00,18.51,18.54,18.51,18.54,57100.0,18.0323,18.0615,18.0323,18.0615,57100.0
2011-03-14 15:15:00,18.54,18.54,18.53,18.54,19600.0,18.0615,18.0615,18.0518,18.0615,19600.0
2011-03-14 15:20:00,18.54,18.54,18.51,18.54,66300.0,18.0615,18.0615,18.0323,18.0615,66300.0
2011-03-14 15:25:00,18.54,18.56,18.51,18.52,61600.0,18.0615,18.081,18.0323,18.042,61600.0
2011-03-14 15:30:00,18.51,18.56,18.51,18.54,65600.0,18.0323,18.081,18.0323,18.0615,65600.0
2011-03-14 15:35:00,18.54,18.55,18.51,18.53,44300.0,18.0615,18.0713,18.0323,18.0518,44300.0
2011-03-14 15:40:00,18.54,18.61,18.53,18.61,99700.0,18.0615,18.1297,18.0518,18.1297,99700.0
2011-03-14 15:45:00,18.61,18.63,18.59,18.6,125800.0,18.1297,18.1492,18.1102,18.12,125800.0
2011-03-14 15:50:00,18.6,18.6,18.55,18.55,137000.0,18.12,18.12,18.0713,18.0713,137000.0
2011-03-14 15:55:00,18.55,18.61,18.55,18.6,211800.0,18.0713,18.1297,18.0713,18.12,211800.0
2011-03-15 09:30:00,18.09,18.38,18.07,18.33,170000.0,17.6231,17.9056,17.6036,17.8569,170000.0
2011-03-15 09:35:00,18.32,18.34,18.26,18.27,171400.0,17.8472,17.8667,17.7887,17.7985,171400.0
2011-03-15 09:40:00,18.27,18.31,18.26,18.29,180800.0,17.7985,17.8374,17.7887,17.818,180800.0
2011-03-15 09:45:00,18.29,18.33,18.27,18.31,95200.0,17.818,17.8569,17.7985,17.8374,95200.0
2011-03-15 09:50:00,18.32,18.39,18.29,18.3,124400.0,17.8472,17.9154,17.818,17.8277,124400.0
2011-03-15 09:55:00,18.3,18.32,18.29,18.3,135600.0,17.8277,17.8472,17.818,17.8277,135600.0
2011-03-15 10:00:00,18.3,18.33,18.22,18.27,82200.0,17.8277,17.8569,17.7498,17.7985,82200.0
2011-03-15 10:05:00,18.27,18.32,18.2,18.24,66700.0,17.7985,17.8472,17.7303,17.7693,66700.0
2011-03-15 10:10:00,18.25,18.27,18.19,18.2,42200.0,17.779,17.7985,17.7205,17.7303,42200.0
2011-03-15 10:15:00,18.19,18.19,18.12,18.13,43900.0,17.7205,17.7205,17.6524,17.6621,43900.0
2011-03-15 10:20:00,18.12,18.15,18.09,18.13,55300.0,17.6524,17.6816,17.6231,17.6621,55300.0
2011-03-15 10:25:00,18.13,18.2,18.1,18.19,71300.0,17.6621,17.7303,17.6329,17.7205,71300.0
2011-03-15 10:30:00,18.2,18.21,18.11,18.12,101200.0,17.7303,17.74,17.6426,17.6524,101200.0
2011-03-15 10:35:00,18.11,18.14,18.1,18.14,40200.0,17.6426,17.6718,17.6329,17.6718,40200.0
2011-03-15 10:40:00,18.14,18.23,18.14,18.23,63100.0,17.6718,17.7595,17.6718,17.7595,63100.0
2011-03-15 10:45:00,18.23,18.25,18.18,18.2,80400.0,17.7595,17.779,17.7108,17.7303,80400.0
2011-03-15 10:50:00,18.2,18.21,18.17,18.18,25600.0,17.7303,17.74,17.7011,17.7108,25600.0
2011-03-15 10:55:00,18.18,18.19,18.14,18.19,24900.0,17.7108,17.7205,17.6718,17.7205,24900.0
2011-03-15 11:00:00,18.19,18.19,18.13,18.14,26300.0,17.7205,17.7205,17.6621,17.6718,26300.0
2011-03-15 11:05:00,18.14,18.17,18.12,18.15,51900.0,17.6718,17.7011,17.6524,17.6816,51900.0
2011-03-15 11:10:00,18.15,18.19,18.14,18.19,66800.0,17.6816,17.7205,17.6718,17.7205,66800.0
2011-03-15 11:15:00,18.19,18.21,18.12,18.18,135900.0,17.7205,17.74,17.6524,17.7108,135900.0
2011-03-15 11:20:00,18.18,18.23,18.16,18.19,52000.0,17.7108,17.7595,17.6913,17.7205,52000.0
2011-03-15 11:25:00,18.18,18.23,18.18,18.21,26500.0,17.7108,17.7595,17.7108,17.74,26500.0
2011-03-15 11:30:00,18.2,18.21,18.18,18.2,23500.0,17.7303,17.74,17.7108,17.7303,23500.0
2011-03-15 11:35:00,18.2,18.24,18.19,18.23,28100.0,17.7303,17.7693,17.7205,17.7595,28100.0
2011-03-15 11:40:00,18.22,18.26,18.22,18.25,29400.0,17.7498,17.7887,17.7498,17.779,29400.0
2011-03-15 11:45:00,18.24,18.24,18.19,18.2,21000.0,17.7693,17.7693,17.7205,17.7303,21000.0
2011-03-15 11:50:00,18.19,18.21,18.15,18.2,35800.0,17.7205,17.74,17.6816,17.7303,35800.0
2011-03-15 11:55:00,18.21,18.25,18.21,18.24,10100.0,17.74,17.779,17.74,17.7693,10100.0
2011-03-15 12:00:00,18.24,18.26,18.23,18.24,31700.0,17.7693,17.7887,17.7595,17.7693,31700.0
2011-03-15 12:05:00,18.25,18.3,18.24,18.3,32300.0,17.779,17.8277,17.7693,17.8277,32300.0
2011-03-15 12:10:00,18.3,18.31,18.27,18.27,26000.0,17.8277,17.8374,17.7985,17.7985,26000.0
2011-03-15 12:15:00,18.28,18.28,18.26,18.27,21000.0,17.8082,17.8082,17.7887,17.7985,21000.0
2011-03-15 12:20:00,18.26,18.27,18.24,18.24,15900.0,17.7887,17.7985,17.7693,17.7693,15900.0
2011-03-15 12:25:00,18.25,18.31,18.25,18.31,48000.0,17.779,17.8374,17.779,17.8374,48000.0
2011-03-15 12:30:00,18.31,18.32,18.27,18.27,104200.0,17.8374,17.8472,17.7985,17.7985,104200.0
2011-03-15 12:35:00,18.28,18.29,18.25,18.25,48500.0,17.8082,17.818,17.779,17.779,48500.0
2011-03-15 12:40:00,18.25,18.25,18.19,18.2,26400.0,17.779,17.779,17.7205,17.7303,26400.0
2011-03-15 12:45:00,18.2,18.22,18.17,18.21,46400.0,17.7303,17.7498,17.7011,17.74,46400.0
2011-03-15 12:50:00,18.22,18.24,18.21,18.23,18000.0,17.7498,17.7693,17.74,17.7595,18000.0
2011-03-15 12:55:00,18.23,18.23,18.21,18.22,24500.0,17.7595,17.7595,17.74,17.7498,24500.0
2011-03-15 13:00:00,18.22,18.22,18.2,18.22,27000.0,17.7498,17.7498,17.7303,17.7498,27000.0
2011-03-15 13:05:00,18.22,18.25,18.22,18.23,39400.0,17.7498,17.779,17.7498,17.7595,39400.0
2011-03-15 13:10:00,18.22,18.25,18.22,18.25,16800.0,17.7498,17.779,17.7498,17.779,16800.0
2011-03-15 13:15:00,18.24,18.24,18.19,18.2,23100.0,17.7693,17.7693,17.7205,17.7303,23100.0
2011-03-15 13:20:00,18.21,18.22,18.19,18.21,23300.0,17.74,17.7498,17.7205,17.74,23300.0
2011-03-15 13:25:00,18.21,18.22,18.18,18.19,29300.0,17.74,17.7498,17.7108,17.7205,29300.0
2011-03-15 13:30:00,18.2,18.21,18.19,18.2,33600.0,17.7303,17.74,17.7205,17.7303,33600.0
2011-03-15 13:35:00,18.2,18.2,18.18,18.18,66700.0,17.7303,17.7303,17.7108,17.7108,66700.0
2011-03-15 13:40:00,18.19,18.22,18.19,18.2,122500.0,17.7205,17.7498,17.7205,17.7303,122500.0
2011-03-15 13:45:00,18.2,18.22,18.19,18.21,162000.0,17.7303,17.7498,17.7205,17.74,162000.0
2011-03-15 13:50:00,18.22,18.22,18.19,18.19,52000.0,17.7498,17.7498,17.7205,17.7205,52000.0
2011-03-15 13:55:00,18.19,18.24,18.19,18.24,84400.0,17.7205,17.7693,17.7205,17.7693,84400.0
2011-03-15 14:00:00,18.24,18.25,18.22,18.23,23700.0,17.7693,17.779,17.7498,17.7595,23700.0
2011-03-15 14:05:00,18.23,18.26,18.22,18.23,87300.0,17.7595,17.7887,17.7498,17.7595,87300.0
2011-03-15 14:10:00,18.24,18.26,18.22,18.25,87600.0,17.7693,17.7887,17.7498,17.779,87600.0
2011-03-15 14:15:00,18.25,18.3,18.2,18.22,114400.0,17.779,17.8277,17.7303,17.7498,114400.0
2011-03-15 14:20:00,18.21,18.28,18.18,18.28,140900.0,17.74,17.8082,17.7108,17.8082,140900.0
2011-03-15 14:25:00,18.28,18.31,18.23,18.3,59500.0,17.8082,17.8374,17.7595,17.8277,59500.0
2011-03-15 14:30:00,18.29,18.31,18.27,18.3,91200.0,17.818,17.8374,17.7985,17.8277,91200.0
2011-03-15 14:35:00,18.3,18.34,18.3,18.34,82000.0,17.8277,17.8667,17.8277,17.8667,82000.0
2011-03-15 14:40:00,18.33,18.37,18.33,18.37,112100.0,17.8569,17.8959,17.8569,17.8959,112100.0
2011-03-15 14:45:00,18.37,18.4,18.36,18.36,33100.0,17.8959,17.9251,17.8862,17.8862,33100.0
2011-03-15 14:50:00,18.36,18.36,18.33,18.34,36100.0,17.8862,17.8862,17.8569,17.8667,36100.0
2011-03-15 14:55:00,18.34,18.37,18.33,18.33,41700.0,17.8667,17.8959,17.8569,17.8569,41700.0
2011-03-15 15:00:00,18.33,18.37,18.32,18.36,17100.0,17.8569,17.8959,17.8472,17.8862,17100.0
2011-03-15 15:05:00,18.36,18.39,18.36,18.36,57400.0,17.8862,17.9154,17.8862,17.8862,57400.0
2011-03-15 15:10:00,18.36,18.39,18.36,18.37,55400.0,17.8862,17.9154,17.8862,17.8959,55400.0
2011-03-15 15:15:00,18.37,18.38,18.36,18.37,74100.0,17.8959,17.9056,17.8862,17.8959,74100.0
2011-03-15 15:20:00,18.37,18.41,18.37,18.39,51900.0,17.8959,17.9349,17.8959,17.9154,51900.0
2011-03-15 15:25:00,18.4,18.4,18.38,18.39,52400.0,17.9251,17.9251,17.9056,17.9154,52400.0
2011-03-15 15:30:00,18.38,18.39,18.36,18.38,108300.0,17.9056,17.9154,17.8862,17.9056,108300.0
2011-03-15 15:35:00,18.38,18.39,18.37,18.39,71300.0,17.9056,17.9154,17.8959,17.9154,71300.0
2011-03-15 15:40:00,18.39,18.47,18.39,18.45,125900.0,17.9154,17.9933,17.9154,17.9738,125900.0
2011-03-15 15:45:00,18.46,18.46,18.43,18.43,207300.0,17.9836,17.9836,17.9544,17.9544,207300.0
2011-03-15 15:50:00,18.43,18.45,18.41,18.43,145300.0,17.9544,17.9738,17.9349,17.9544,145300.0
2011-03-15 15:55:00,18.43,18.45,18.36,18.37,193200.0,17.9544,17.9738,17.8862,17.8959,193200.0
2011-03-16 09:30:00,18.27,18.27,18.15,18.22,90700.0,17.7985,17.7985,17.6816,17.7498,90700.0
2011-03-16 09:35:00,18.22,18.29,18.22,18.25,102700.0,17.7498,17.818,17.7498,17.779,102700.0
2011-03-16 09:40:00,18.25,18.32,18.22,18.31,86900.0,17.779,17.8472,17.7498,17.8374,86900.0
2011-03-16 09:45:00,18.31,18.39,18.3,18.36,92200.0,17.8374,17.9154,17.8277,17.8862,92200.0
2011-03-16 09:50:00,18.37,18.46,18.37,18.44,60800.0,17.8959,17.9836,17.8959,17.9641,60800.0
2011-03-16 09:55:00,18.44,18.44,18.36,18.36,28900.0,17.9641,17.9641,17.8862,17.8862,28900.0
2011-03-16 10:00:00,18.36,18.45,18.36,18.44,50600.0,17.8862,17.9738,17.8862,17.9641,50600.0
2011-03-16 10:05:00,18.43,18.52,18.41,18.5,111600.0,17.9544,18.042,17.9349,18.0225,111600.0
2011-03-16 10:10:00,18.51,18.52,18.49,18.5,57300.0,18.0323,18.042,18.0128,18.0225,57300.0
2011-03-16 10:15:00,18.51,18.55,18.5,18.54,103900.0,18.0323,18.0713,18.0225,18.0615,103900.0
2011-03-16 10:20:00,18.54,18.54,18.49,18.52,62900.0,18.0615,18.0615,18.0128,18.042,62900.0
2011-03-16 10:25:00,18.52,18.52,18.48,18.51,53200.0,18.042,18.042,18.0031,18.0323,53200.0
2011-03-16 10:30:00,18.5,18.52,18.49,18.52,71000.0,18.0225,18.042,18.0128,18.042,71000.0
2011-03-16 10:35:00,18.51,18.54,18.5,18.54,55600.0,18.0323,18.0615,18.0225,18.0615,55600.0
2011-03-16 10:40:00,18.54,18.55,18.51,18.53,43700.0,18.0615,18.0713,18.0323,18.0518,43700.0
2011-03-16 10:45:00,18.53,18.55,18.53,18.54,27600.0,18.0518,18.0713,18.0518,18.0615,27600.0
2011-03-16 10:50:00,18.55,18.57,18.53,18.55,71400.0,18.0713,18.0907,18.0518,18.0713,71400.0
2011-03-16 10:55:00,18.55,18.6,18.55,18.56,173400.0,18.0713,18.12,18.0713,18.081,173400.0
2011-03-16 11:00:00,18.55,18.55,18.39,18.46,408600.0,18.0713,18.0713,17.9154,17.9836,408600.0
2011-03-16 11:05:00,18.46,18.49,18.32,18.47,217800.0,17.9836,18.0128,17.8472,17.9933,217800.0
2011-03-16 11:10:00,18.46,18.52,18.42,18.5,85900.0,17.9836,18.042,17.9446,18.0225,85900.0
2011-03-16 11:15:00,18.49,18.51,18.41,18.42,129600.0,18.0128,18.0323,17.9349,17.9446,129600.0
2011-03-16 11:20:00,18.42,18.46,18.38,18.46,93500.0,17.9446,17.9836,17.9056,17.9836,93500.0
2011-03-16 11:25:00,18.46,18.51,18.46,18.47,59100.0,17.9836,18.0323,17.9836,17.9933,59100.0
2011-03-16 11:30:00,18.47,18.48,18.42,18.44,44200.0,17.9933,18.0031,17.9446,17.9641,44200.0
2011-03-16 11:35:00,18.44,18.46,18.34,18.36,44900.0,17.9641,17.9836,17.8667,17.8862,44900.0
2011-03-16 11:40:00,18.36,18.41,18.36,18.38,45400.0,17.8862,17.9349,17.8862,17.9056,45400.0
2011-03-16 11:45:00,18.38,18.39,18.32,18.35,36300.0,17.9056,17.9154,17.8472,17.8764,36300.0
2011-03-16 11:50:00,18.36,18.36,18.28,18.29,41200.0,17.8862,17.8862,17.8082,17.818,41200.0
2011-03-16 11:55:00,18.3,18.36,18.29,18.34,56800.0,17.8277,17.8862,17.818,17.8667,56800.0
2011-03-16 12:00:00,18.34,18.34,18.28,18.29,74200.0,17.8667,17.8667,17.8082,17.818,74200.0
2011-03-16 12:05:00,18.29,18.31,18.25,18.26,47900.0,17.818,17.8374,17.779,17.7887,47900.0
2011-03-16 12:10:00,18.27,18.34,18.27,18.27,39700.0,17.7985,17.8667,17.7985,17.7985,39700.0
2011-03-16 12:15:00,18.27,18.32,18.25,18.29,73500.0,17.7985,17.8472,17.779,17.818,73500.0
2011-03-16 12:20:00,18.28,18.33,18.28,18.33,35500.0,17.8082,17.8569,17.8082,17.8569,35500.0
2011-03-16 12:25:00,18.33,18.4,18.33,18.37,28700.0,17.8569,17.9251,17.8569,17.8959,28700.0
2011-03-16 12:30:00,18.38,18.39,18.33,18.35,43900.0,17.9056,17.9154,17.8569,17.8764,43900.0
2011-03-16 12:35:00,18.35,18.36,18.31,18.31,40000.0,17.8764,17.8862,17.8374,17.8374,40000.0
2011-03-16 12:40:00,18.31,18.35,18.31,18.31,32200.0,17.8374,17.8764,17.8374,17.8374,32200.0
2011-03-16 12:45:00,18.31,18.39,18.31,18.37,31500.0,17.8374,17.9154,17.8374,17.8959,31500.0
2011-03-16 12:50:00,18.38,18.39,18.33,18.34,26600.0,17.9056,17.9154,17.8569,17.8667,26600.0
2011-03-16 12:55:00,18.34,18.38,18.33,18.37,23600.0,17.8667,17.9056,17.8569,17.8959,23600.0
2011-03-16 13:00:00,18.37,18.41,18.37,18.4,29100.0,17.8959,17.9349,17.8959,17.9251,29100.0
2011-03-16 13:05:00,18.4,18.41,18.34,18.35,25600.0,17.9251,17.9349,17.8667,17.8764,25600.0
2011-03-16 13:10:00,18.35,18.37,18.32,18.34,47800.0,17.8764,17.8959,17.8472,17.8667,47800.0
2011-03-16 13:15:00,18.35,18.41,18.35,18.4,74900.0,17.8764,17.9349,17.8764,17.9251,74900.0
2011-03-16 13:20:00,18.4,18.42,18.34,18.34,59100.0,17.9251,17.9446,17.8667,17.8667,59100.0
2011-03-16 13:25:00,18.35,18.42,18.35,18.42,81000.0,17.8764,17.9446,17.8764,17.9446,81000.0
2011-03-16 13:30:00,18.42,18.42,18.36,18.39,52100.0,17.9446,17.9446,17.8862,17.9154,52100.0
2011-03-16 13:35:00,18.39,18.41,18.38,18.4,103100.0,17.9154,17.9349,17.9056,17.9251,103100.0
2011-03-16 13:40:00,18.4,18.4,18.36,18.37,76100.0,17.9251,17.9251,17.8862,17.8959,76100.0
2011-03-16 13:45:00,18.38,18.38,18.34,18.35,76000.0,17.9056,17.9056,17.8667,17.8764,76000.0
2011-03-16 13:50:00,18.36,18.38,18.32,18.32,69600.0,17.8862,17.9056,17.8472,17.8472,69600.0
2011-03-16 13:55:00,18.32,18.34,18.28,18.28,80200.0,17.8472,17.8667,17.8082,17.8082,80200.0
2011-03-16 14:00:00,18.29,18.31,18.25,18.3,118800.0,17.818,17.8374,17.779,17.8277,118800.0
2011-03-16 14:05:00,18.29,18.3,18.25,18.3,114400.0,17.818,17.8277,17.779,17.8277,114400.0
2011-03-16 14:10:00,18.3,18.32,18.25,18.3,161600.0,17.8277,17.8472,17.779,17.8277,161600.0
2011-03-16 14:15:00,18.29,18.3,18.21,18.21,88600.0,17.818,17.8277,17.74,17.74,88600.0
2011-03-16 14:20:00,18.2,18.27,18.2,18.27,92800.0,17.7303,17.7985,17.7303,17.7985,92800.0
2011-03-16 14:25:00,18.26,18.33,18.26,18.32,133000.0,17.7887,17.8569,17.7887,17.8472,133000.0
2011-03-16 14:30:00,18.31,18.37,18.3,18.32,104600.0,17.8374,17.8959,17.8277,17.8472,104600.0
2011-03-16 14:35:00,18.31,18.42,18.31,18.39,130100.0,17.8374,17.9446,17.8374,17.9154,130100.0
2011-03-16 14:40:00,18.4,18.46,18.39,18.39,151300.0,17.9251,17.9836,17.9154,17.9154,151300.0
2011-03-16 14:45:00,18.39,18.42,18.35,18.39,87700.0,17.9154,17.9446,17.8764,17.9154,87700.0
2011-03-16 14:50:00,18.39,18.43,18.38,18.38,56000.0,17.9154,17.9544,17.9056,17.9056,56000.0
2011-03-16 14:55:00,18.39,18.44,18.37,18.38,170700.0,17.9154,17.9641,17.8959,17.9056,170700.0
2011-03-16 15:00:00,18.37,18.41,18.36,18.38,78600.0,17.8959,17.9349,17.8862,17.9056,78600.0
2011-03-16 15:05:00,18.37,18.38,18.31,18.33,87600.0,17.8959,17.9056,17.8374,17.8569,87600.0
2011-03-16 15:10:00,18.33,18.35,18.3,18.31,226400.0,17.8569,17.8764,17.8277,17.8374,226400.0
2011-03-16 15:15:00,18.31,18.34,18.3,18.31,106400.0,17.8374,17.8667,17.8277,17.8374,106400.0
2011-03-16 15:20:00,18.31,18.34,18.27,18.27,135800.0,17.8374,17.8667,17.7985,17.7985,135800.0
2011-03-16 15:25:00,18.27,18.31,18.2,18.24,199000.0,17.7985,17.8374,17.7303,17.7693,199000.0
2011-03-16 15:30:00,18.24,18.26,18.2,18.21,164600.0,17.7693,17.7887,17.7303,17.74,164600.0
2011-03-16 15:35:00,18.21,18.24,18.2,18.21,115300.0,17.74,17.7693,17.7303,17.74,115300.0
2011-03-16 15:40:00,18.21,18.24,18.19,18.24,184800.0,17.74,17.7693,17.7205,17.7693,184800.0
2011-03-16 15:45:00,18.23,18.25,18.19,18.25,508800.0,17.7595,17.779,17.7205,17.779,508800.0
2011-03-16 15:50:00,18.24,18.25,18.2,18.22,373100.0,17.7693,17.779,17.7303,17.7498,373100.0
2011-03-16 15:55:00,18.23,18.23,18.21,18.21,274500.0,17.7595,17.7595,17.74,17.74,274500.0
2011-03-17 09:30:00,18.43,18.48,18.31,18.33,97700.0,17.9544,18.0031,17.8374,17.8569,97700.0
2011-03-17 09:35:00,18.37,18.39,18.3,18.39,96200.0,17.8959,17.9154,17.8277,17.9154,96200.0
2011-03-17 09:40:00,18.38,18.39,18.28,18.35,200200.0,17.9056,17.9154,17.8082,17.8764,200200.0
2011-03-17 09:45:00,18.35,18.44,18.33,18.42,128500.0,17.8764,17.9641,17.8569,17.9446,128500.0
2011-03-17 09:50:00,18.42,18.43,18.36,18.41,63000.0,17.9446,17.9544,17.8862,17.9349,63000.0
2011-03-17 09:55:00,18.42,18.55,18.42,18.53,103600.0,17.9446,18.0713,17.9446,18.0518,103600.0
2011-03-17 10:00:00,18.52,18.61,18.51,18.53,145400.0,18.042,18.1297,18.0323,18.0518,145400.0
2011-03-17 10:05:00,18.53,18.55,18.52,18.54,52600.0,18.0518,18.0713,18.042,18.0615,52600.0
2011-03-17 10:10:00,18.55,18.56,18.51,18.53,51400.0,18.0713,18.081,18.0323,18.0518,51400.0
2011-03-17 10:15:00,18.53,18.56,18.51,18.55,149800.0,18.0518,18.081,18.0323,18.0713,149800.0
2011-03-17 10:20:00,18.56,18.56,18.49,18.54,128900.0,18.081,18.081,18.0128,18.0615,128900.0
2011-03-17 10:25:00,18.55,18.61,18.53,18.59,115600.0,18.0713,18.1297,18.0518,18.1102,115600.0
2011-03-17 10:30:00,18.6,18.61,18.58,18.6,75700.0,18.12,18.1297,18.1005,18.12,75700.0
2011-03-17 10:35:00,18.6,18.64,18.59,18.59,64600.0,18.12,18.1589,18.1102,18.1102,64600.0
2011-03-17 10:40:00,18.6,18.6,18.53,18.55,33300.0,18.12,18.12,18.0518,18.0713,33300.0
2011-03-17 10:45:00,18.55,18.6,18.53,18.59,101100.0,18.0713,18.12,18.0518,18.1102,101100.0
2011-03-17 10:50:00,18.6,18.62,18.56,18.6,54300.0,18.12,18.1394,18.081,18.12,54300.0
2011-03-17 10:55:00,18.6,18.6,18.56,18.59,26400.0,18.12,18.12,18.081,18.1102,26400.0
2011-03-17 11:00:00,18.59,18.6,18.53,18.54,91300.0,18.1102,18.12,18.0518,18.0615,91300.0
2011-03-17 11:05:00,18.54,18.57,18.52,18.52,64500.0,18.0615,18.0907,18.042,18.042,64500.0
2011-03-17 11:10:00,18.52,18.52,18.5,18.51,39500.0,18.042,18.042,18.0225,18.0323,39500.0
2011-03-17 11:15:00,18.52,18.53,18.49,18.52,58200.0,18.042,18.0518,18.0128,18.042,58200.0
2011-03-17 11:20:00,18.52,18.55,18.51,18.53,53000.0,18.042,18.0713,18.0323,18.0518,53000.0
2011-03-17 11:25:00,18.52,18.54,18.5,18.54,72900.0,18.042,18.0615,18.0225,18.0615,72900.0
2011-03-17 11:30:00,18.53,18.55,18.51,18.55,20500.0,18.0518,18.0713,18.0323,18.0713,20500.0
2011-03-17 11:35:00,18.55,18.57,18.53,18.56,71000.0,18.0713,18.0907,18.0518,18.081,71000.0
2011-03-17 11:40:00,18.56,18.57,18.55,18.56,12000.0,18.081,18.0907,18.0713,18.081,12000.0
2011-03-17 11:45:00,18.57,18.57,18.56,18.56,31900.0,18.0907,18.0907,18.081,18.081,31900.0
2011-03-17 11:50:00,18.56,18.6,18.55,18.59,45400.0,18.081,18.12,18.0713,18.1102,45400.0
2011-03-17 11:55:00,18.58,18.6,18.57,18.57,36400.0,18.1005,18.12,18.0907,18.0907,36400.0
2011-03-17 12:00:00,18.57,18.6,18.57,18.6,44300.0,18.0907,18.12,18.0907,18.12,44300.0
2011-03-17 12:05:00,18.6,18.62,18.59,18.61,30400.0,18.12,18.1394,18.1102,18.1297,30400.0
2011-03-17 12:10:00,18.61,18.62,18.6,18.6,28700.0,18.1297,18.1394,18.12,18.12,28700.0
2011-03-17 12:15:00,18.6,18.61,18.59,18.61,31300.0,18.12,18.1297,18.1102,18.1297,31300.0
2011-03-17 12:20:00,18.61,18.63,18.6,18.62,25400.0,18.1297,18.1492,18.12,18.1394,25400.0
2011-03-17 12:25:00,18.62,18.63,18.61,18.62,22400.0,18.1394,18.1492,18.1297,18.1394,22400.0
2011-03-17 12:30:00,18.62,18.63,18.61,18.63,35400.0,18.1394,18.1492,18.1297,18.1492,35400.0
2011-03-17 12:35:00,18.63,18.63,18.61,18.61,14100.0,18.1492,18.1492,18.1297,18.1297,14100.0
2011-03-17 12:40:00,18.61,18.62,18.6,18.61,24800.0,18.1297,18.1394,18.12,18.1297,24800.0
2011-03-17 12:45:00,18.61,18.63,18.6,18.63,105000.0,18.1297,18.1492,18.12,18.1492,105000.0
2011-03-17 12:50:00,18.64,18.65,18.64,18.64,28200.0,18.1589,18.1687,18.1589,18.1589,28200.0
2011-03-17 12:55:00,18.64,18.66,18.64,18.65,60300.0,18.1589,18.1784,18.1589,18.1687,60300.0
2011-03-17 13:00:00,18.65,18.67,18.65,18.66,45900.0,18.1687,18.1882,18.1687,18.1784,45900.0
2011-03-17 13:05:00,18.66,18.69,18.66,18.68,25600.0,18.1784,18.2076,18.1784,18.1979,25600.0
2011-03-17 13:10:00,18.68,18.71,18.68,18.71,66400.0,18.1979,18.2271,18.1979,18.2271,66400.0
2011-03-17 13:15:00,18.71,18.74,18.69,18.7,100000.0,18.2271,18.2564,18.2076,18.2174,100000.0
2011-03-17 13:20:00,18.7,18.71,18.68,18.69,153300.0,18.2174,18.2271,18.1979,18.2076,153300.0
2011-03-17 13:25:00,18.69,18.69,18.64,18.64,111200.0,18.2076,18.2076,18.1589,18.1589,111200.0
2011-03-17 13:30:00,18.63,18.63,18.61,18.61,68700.0,18.1492,18.1492,18.1297,18.1297,68700.0
2011-03-17 13:35:00,18.61,18.62,18.59,18.59,71000.0,18.1297,18.1394,18.1102,18.1102,71000.0
2011-03-17 13:40:00,18.6,18.6,18.52,18.52,77100.0,18.12,18.12,18.042,18.042,77100.0
2011-03-17 13:45:00,18.53,18.6,18.52,18.6,79300.0,18.0518,18.12,18.042,18.12,79300.0
2011-03-17 13:50:00,18.6,18.61,18.57,18.59,193400.0,18.12,18.1297,18.0907,18.1102,193400.0
2011-03-17 13:55:00,18.59,18.63,18.58,18.61,70600.0,18.1102,18.1492,18.1005,18.1297,70600.0
2011-03-17 14:00:00,18.61,18.63,18.6,18.62,60000.0,18.1297,18.1492,18.12,18.1394,60000.0
2011-03-17 14:05:00,18.62,18.64,18.61,18.61,61700.0,18.1394,18.1589,18.1297,18.1297,61700.0
2011-03-17 14:10:00,18.61,18.61,18.58,18.58,77200.0,18.1297,18.1297,18.1005,18.1005,77200.0
2011-03-17 14:15:00,18.59,18.61,18.57,18.59,83800.0,18.1102,18.1297,18.0907,18.1102,83800.0
2011-03-17 14:20:00,18.59,18.6,18.57,18.58,54800.0,18.1102,18.12,18.0907,18.1005,54800.0
2011-03-17 14:25:00,18.58,18.6,18.57,18.59,38200.0,18.1005,18.12,18.0907,18.1102,38200.0
2011-03-17 14:30:00,18.58,18.61,18.57,18.6,39600.0,18.1005,18.1297,18.0907,18.12,39600.0
2011-03-17 14:35:00,18.6,18.61,18.57,18.58,25200.0,18.12,18.1297,18.0907,18.1005,25200.0
2011-03-17 14:40:00,18.57,18.58,18.57,18.57,12400.0,18.0907,18.1005,18.0907,18.0907,12400.0
2011-03-17 14:45:00,18.57,18.57,18.54,18.54,32800.0,18.0907,18.0907,18.0615,18.0615,32800.0
2011-03-17 14:50:00,18.54,18.59,18.54,18.59,40900.0,18.0615,18.1102,18.0615,18.1102,40900.0
2011-03-17 14:55:00,18.59,18.61,18.59,18.59,30500.0,18.1102,18.1297,18.1102,18.1102,30500.0
2011-03-17 15:00:00,18.6,18.6,18.57,18.59,77400.0,18.12,18.12,18.0907,18.1102,77400.0
2011-03-17 15:05:00,18.59,18.6,18.59,18.59,28200.0,18.1102,18.12,18.1102,18.1102,28200.0
2011-03-17 15:10:00,18.6,18.6,18.59,18.6,32600.0,18.12,18.12,18.1102,18.12,32600.0
2011-03-17 15:15:00,18.6,18.61,18.57,18.61,157800.0,18.12,18.1297,18.0907,18.1297,157800.0
2011-03-17 15:20:00,18.62,18.64,18.61,18.63,55400.0,18.1394,18.1589,18.1297,18.1492,55400.0
2011-03-17 15:25:00,18.63,18.64,18.58,18.59,143800.0,18.1492,18.1589,18.1005,18.1102,143800.0
2011-03-17 15:30:00,18.58,18.63,18.57,18.62,122200.0,18.1005,18.1492,18.0907,18.1394,122200.0
2011-03-17 15:35:00,18.61,18.64,18.61,18.63,95800.0,18.1297,18.1589,18.1297,18.1492,95800.0
2011-03-17 15:40:00,18.64,18.64,18.61,18.62,56500.0,18.1589,18.1589,18.1297,18.1394,56500.0
2011-03-17 15:45:00,18.61,18.72,18.61,18.68,238300.0,18.1297,18.2369,18.1297,18.1979,238300.0
2011-03-17 15:50:00,18.68,18.69,18.64,18.67,186900.0,18.1979,18.2076,18.1589,18.1882,186900.0
2011-03-17 15:55:00,18.67,18.7,18.65,18.67,282700.0,18.1882,18.2174,18.1687,18.1882,282700.0
2011-03-18 09:30:00,18.84,18.89,18.75,18.77,842300.0,18.3538,18.4025,18.2661,18.2856,842300.0
2011-03-18 09:35:00,18.78,18.87,18.75,18.86,95500.0,18.2953,18.383,18.2661,18.3733,95500.0
2011-03-18 09:40:00,18.86,18.9,18.85,18.88,68700.0,18.3733,18.4122,18.3635,18.3927,68700.0
2011-03-18 09:45:00,18.88,18.9,18.78,18.79,62200.0,18.3927,18.4122,18.2953,18.3051,62200.0
2011-03-18 09:50:00,18.79,18.88,18.78,18.85,77700.0,18.3051,18.3927,18.2953,18.3635,77700.0
2011-03-18 09:55:00,18.85,18.85,18.75,18.75,59400.0,18.3635,18.3635,18.2661,18.2661,59400.0
2011-03-18 10:00:00,18.76,18.77,18.7,18.71,76700.0,18.2758,18.2856,18.2174,18.2271,76700.0
2011-03-18 10:05:00,18.71,18.71,18.6,18.6,94700.0,18.2271,18.2271,18.12,18.12,94700.0
2011-03-18 10:10:00,18.6,18.64,18.59,18.6,86600.0,18.12,18.1589,18.1102,18.12,86600.0
2011-03-18 10:15:00,18.61,18.63,18.58,18.59,76100.0,18.1297,18.1492,18.1005,18.1102,76100.0
2011-03-18 10:20:00,18.58,18.61,18.55,18.55,106300.0,18.1005,18.1297,18.0713,18.0713,106300.0
2011-03-18 10:25:00,18.56,18.57,18.51,18.57,75500.0,18.081,18.0907,18.0323,18.0907,75500.0
2011-03-18 10:30:00,18.57,18.57,18.5,18.52,46700.0,18.0907,18.0907,18.0225,18.042,46700.0
2011-03-18 10:35:00,18.52,18.57,18.52,18.57,98000.0,18.042,18.0907,18.042,18.0907,98000.0
2011-03-18 10:40:00,18.58,18.68,18.57,18.68,64500.0,18.1005,18.1979,18.0907,18.1979,64500.0
2011-03-18 10:45:00,18.67,18.72,18.66,18.71,50800.0,18.1882,18.2369,18.1784,18.2271,50800.0
2011-03-18 10:50:00,18.72,18.76,18.72,18.76,89400.0,18.2369,18.2758,18.2369,18.2758,89400.0
2011-03-18 10:55:00,18.76,18.77,18.75,18.76,29400.0,18.2758,18.2856,18.2661,18.2758,29400.0
2011-03-18 11:00:00,18.77,18.77,18.74,18.74,74000.0,18.2856,18.2856,18.2564,18.2564,74000.0
2011-03-18 11:05:00,18.75,18.76,18.69,18.7,36800.0,18.2661,18.2758,18.2076,18.2174,36800.0
2011-03-18 11:10:00,18.69,18.7,18.65,18.65,23600.0,18.2076,18.2174,18.1687,18.1687,23600.0
2011-03-18 11:15:00,18.66,18.67,18.58,18.58,167200.0,18.1784,18.1882,18.1005,18.1005,167200.0
2011-03-18 11:20:00,18.58,18.58,18.52,18.54,103500.0,18.1005,18.1005,18.042,18.0615,103500.0
2011-03-18 11:25:00,18.55,18.56,18.53,18.53,105400.0,18.0713,18.081,18.0518,18.0518,105400.0
2011-03-18 11:30:00,18.53,18.56,18.53,18.54,68500.0,18.0518,18.081,18.0518,18.0615,68500.0
2011-03-18 11:35:00,18.53,18.55,18.5,18.5,66900.0,18.0518,18.0713,18.0225,18.0225,66900.0
2011-03-18 11:40:00,18.5,18.52,18.47,18.47,28400.0,18.0225,18.042,17.9933,17.9933,28400.0
2011-03-18 11:45:00,18.47,18.52,18.44,18.51,116300.0,17.9933,18.042,17.9641,18.0323,116300.0
2011-03-18 11:50:00,18.51,18.53,18.49,18.5,83900.0,18.0323,18.0518,18.0128,18.0225,83900.0
2011-03-18 11:55:00,18.51,18.53,18.5,18.52,49400.0,18.0323,18.0518,18.0225,18.042,49400.0
2011-03-18 12:00:00,18.52,18.61,18.52,18.58,92800.0,18.042,18.1297,18.042,18.1005,92800.0
2011-03-18 12:05:00,18.58,18.58,18.56,18.56,30500.0,18.1005,18.1005,18.081,18.081,30500.0
2011-03-18 12:10:00,18.56,18.6,18.56,18.6,61100.0,18.081,18.12,18.081,18.12,61100.0
2011-03-18 12:15:00,18.6,18.61,18.57,18.57,60400.0,18.12,18.1297,18.0907,18.0907,60400.0
2011-03-18 12:20:00,18.58,18.64,18.57,18.64,35300.0,18.1005,18.1589,18.0907,18.1589,35300.0
2011-03-18 12:25:00,18.65,18.65,18.57,18.58,89000.0,18.1687,18.1687,18.0907,18.1005,89000.0
2011-03-18 12:30:00,18.58,18.6,18.58,18.58,54900.0,18.1005,18.12,18.1005,18.1005,54900.0
2011-03-18 12:35:00,18.59,18.6,18.57,18.58,21700.0,18.1102,18.12,18.0907,18.1005,21700.0
2011-03-18 12:40:00,18.59,18.6,18.56,18.57,25100.0,18.1102,18.12,18.081,18.0907,25100.0
2011-03-18 12:45:00,18.56,18.57,18.55,18.56,24800.0,18.081,18.0907,18.0713,18.081,24800.0
2011-03-18 12:50:00,18.56,18.6,18.54,18.54,79200.0,18.081,18.12,18.0615,18.0615,79200.0
2011-03-18 12:55:00,18.55,18.56,18.53,18.53,29300.0,18.0713,18.081,18.0518,18.0518,29300.0
2011-03-18 13:00:00,18.54,18.58,18.54,18.56,66100.0,18.0615,18.1005,18.0615,18.081,66100.0
2011-03-18 13:05:00,18.56,18.6,18.55,18.59,19700.0,18.081,18.12,18.0713,18.1102,19700.0
2011-03-18 13:10:00,18.59,18.62,18.58,18.58,44900.0,18.1102,18.1394,18.1005,18.1005,44900.0
2011-03-18 13:15:00,18.58,18.63,18.58,18.63,25300.0,18.1005,18.1492,18.1005,18.1492,25300.0
2011-03-18 13:20:00,18.62,18.63,18.6,18.62,23500.0,18.1394,18.1492,18.12,18.1394,23500.0
2011-03-18 13:25:00,18.62,18.62,18.58,18.6,31200.0,18.1394,18.1394,18.1005,18.12,31200.0
2011-03-18 13:30:00,18.61,18.64,18.6,18.62,41900.0,18.1297,18.1589,18.12,18.1394,41900.0
2011-03-18 13:35:00,18.63,18.68,18.63,18.68,32900.0,18.1492,18.1979,18.1492,18.1979,32900.0
2011-03-18 13:40:00,18.68,18.7,18.67,18.68,31900.0,18.1979,18.2174,18.1882,18.1979,31900.0
2011-03-18 13:45:00,18.68,18.7,18.67,18.68,37300.0,18.1979,18.2174,18.1882,18.1979,37300.0
2011-03-18 13:50:00,18.69,18.71,18.68,18.71,50600.0,18.2076,18.2271,18.1979,18.2271,50600.0
2011-03-18 13:55:00,18.7,18.72,18.69,18.7,23700.0,18.2174,18.2369,18.2076,18.2174,23700.0
2011-03-18 14:00:00,18.7,18.7,18.65,18.68,41000.0,18.2174,18.2174,18.1687,18.1979,41000.0
2011-03-18 14:05:00,18.67,18.69,18.66,18.67,26000.0,18.1882,18.2076,18.1784,18.1882,26000.0
2011-03-18 14:10:00,18.67,18.68,18.65,18.66,30700.0,18.1882,18.1979,18.1687,18.1784,30700.0
2011-03-18 14:15:00,18.65,18.66,18.64,18.64,55800.0,18.1687,18.1784,18.1589,18.1589,55800.0
2011-03-18 14:20:00,18.64,18.66,18.64,18.65,301500.0,18.1589,18.1784,18.1589,18.1687,301500.0
2011-03-18 14:25:00,18.65,18.67,18.64,18.66,45700.0,18.1687,18.1882,18.1589,18.1784,45700.0
2011-03-18 14:30:00,18.66,18.66,18.61,18.61,49500.0,18.1784,18.1784,18.1297,18.1297,49500.0
2011-03-18 14:35:00,18.61,18.65,18.61,18.63,43400.0,18.1297,18.1687,18.1297,18.1492,43400.0
2011-03-18 14:40:00,18.64,18.65,18.63,18.63,121100.0,18.1589,18.1687,18.1492,18.1492,121100.0
2011-03-18 14:45:00,18.63,18.64,18.6,18.6,24200.0,18.1492,18.1589,18.12,18.12,24200.0
2011-03-18 14:50:00,18.6,18.63,18.59,18.62,442500.0,18.12,18.1492,18.1102,18.1394,442500.0
2011-03-18 14:55:00,18.62,18.63,18.55,18.56,384900.0,18.1394,18.1492,18.0713,18.081,384900.0
2011-03-18 15:00:00,18.56,18.57,18.56,18.57,45700.0,18.081,18.0907,18.081,18.0907,45700.0
2011-03-18 15:05:00,18.57,18.58,18.56,18.58,42400.0,18.0907,18.1005,18.081,18.1005,42400.0
2011-03-18 15:10:00,18.57,18.59,18.57,18.59,59100.0,18.0907,18.1102,18.0907,18.1102,59100.0
2011-03-18 15:15:00,18.58,18.58,18.55,18.57,36900.0,18.1005,18.1005,18.0713,18.0907,36900.0
2011-03-18 15:20:00,18.58,18.6,18.57,18.59,45200.0,18.1005,18.12,18.0907,18.1102,45200.0
2011-03-18 15:25:00,18.6,18.64,18.59,18.63,204400.0,18.12,18.1589,18.1102,18.1492,204400.0
2011-03-18 15:30:00,18.63,18.68,18.63,18.65,142700.0,18.1492,18.1979,18.1492,18.1687,142700.0
2011-03-18 15:35:00,18.65,18.66,18.65,18.65,45200.0,18.1687,18.1784,18.1687,18.1687,45200.0
2011-03-18 15:40:00,18.66,18.69,18.64,18.64,146800.0,18.1784,18.2076,18.1589,18.1589,146800.0
2011-03-18 15:45:00,18.65,18.65,18.64,18.64,92000.0,18.1687,18.1687,18.1589,18.1589,92000.0
2011-03-18 15:50:00,18.64,18.64,18.58,18.58,268000.0,18.1589,18.1589,18.1005,18.1005,268000.0
2011-03-18 15:55:00,18.57,18.6,18.57,18.6,212600.0,18.0907,18.12,18.0907,18.12,212600.0
2011-03-21 09:30:00,18.8,18.84,18.74,18.79,49600.0,18.3148,18.3538,18.2564,18.3051,49600.0
2011-03-21 09:35:00,18.8,18.85,18.78,18.84,42800.0,18.3148,18.3635,18.2953,18.3538,42800.0
2011-03-21 09:40:00,18.85,18.92,18.83,18.91,52500.0,18.3635,18.4317,18.344,18.422,52500.0
2011-03-21 09:45:00,18.91,19.04,18.9,19.03,143300.0,18.422,18.5486,18.4122,18.5389,143300.0
2011-03-21 09:50:00,19.03,19.04,18.98,19.01,74800.0,18.5389,18.5486,18.4902,18.5194,74800.0
2011-03-21 09:55:00,19.01,19.09,19.0,19.05,157200.0,18.5194,18.5973,18.5096,18.5584,157200.0
2011-03-21 10:00:00,19.05,19.11,19.05,19.07,137100.0,18.5584,18.6168,18.5584,18.5778,137100.0
2011-03-21 10:05:00,19.07,19.14,19.05,19.13,188500.0,18.5778,18.646,18.5584,18.6363,188500.0
2011-03-21 10:10:00,19.13,19.17,19.11,19.15,159800.0,18.6363,18.6753,18.6168,18.6558,159800.0
2011-03-21 10:15:00,19.15,19.16,19.14,19.16,59800.0,18.6558,18.6655,18.646,18.6655,59800.0
2011-03-21 10:20:00,19.15,19.17,19.11,19.12,157200.0,18.6558,18.6753,18.6168,18.6265,157200.0
2011-03-21 10:25:00,19.13,19.14,19.09,19.12,97400.0,18.6363,18.646,18.5973,18.6265,97400.0
2011-03-21 10:30:00,19.12,19.17,19.11,19.14,51300.0,18.6265,18.6753,18.6168,18.646,51300.0
2011-03-21 10:35:00,19.14,19.16,19.1,19.1,59000.0,18.646,18.6655,18.6071,18.6071,59000.0
2011-03-21 10:40:00,19.1,19.12,19.1,19.1,60900.0,18.6071,18.6265,18.6071,18.6071,60900.0
2011-03-21 10:45:00,19.11,19.12,19.1,19.11,37000.0,18.6168,18.6265,18.6071,18.6168,37000.0
2011-03-21 10:50:00,19.1,19.11,19.02,19.02,97100.0,18.6071,18.6168,18.5291,18.5291,97100.0
2011-03-21 10:55:00,19.02,19.03,19.0,19.03,88300.0,18.5291,18.5389,18.5096,18.5389,88300.0
2011-03-21 11:00:00,19.03,19.11,19.02,19.11,42900.0,18.5389,18.6168,18.5291,18.6168,42900.0
2011-03-21 11:05:00,19.1,19.12,19.1,19.1,66400.0,18.6071,18.6265,18.6071,18.6071,66400.0
2011-03-21 11:10:00,19.1,19.12,19.1,19.11,30500.0,18.6071,18.6265,18.6071,18.6168,30500.0
2011-03-21 11:15:00,19.1,19.13,19.1,19.11,102100.0,18.6071,18.6363,18.6071,18.6168,102100.0
2011-03-21 11:20:00,19.1,19.11,19.09,19.11,38400.0,18.6071,18.6168,18.5973,18.6168,38400.0
2011-03-21 11:25:00,19.1,19.11,19.1,19.1,18800.0,18.6071,18.6168,18.6071,18.6071,18800.0
2011-03-21 11:30:00,19.1,19.12,19.09,19.1,57500.0,18.6071,18.6265,18.5973,18.6071,57500.0
2011-03-21 11:35:00,19.1,19.12,19.09,19.11,60700.0,18.6071,18.6265,18.5973,18.6168,60700.0
2011-03-21 11:40:00,19.11,19.11,19.04,19.04,125000.0,18.6168,18.6168,18.5486,18.5486,125000.0
2011-03-21 11:45:00,19.04,19.08,19.04,19.06,25600.0,18.5486,18.5876,18.5486,18.5681,25600.0
2011-03-21 11:50:00,19.07,19.08,19.07,19.07,95300.0,18.5778,18.5876,18.5778,18.5778,95300.0
2011-03-21 11:55:00,19.07,19.07,18.97,18.97,86500.0,18.5778,18.5778,18.4804,18.4804,86500.0
2011-03-21 12:00:00,18.97,19.02,18.97,19.02,37400.0,18.4804,18.5291,18.4804,18.5291,37400.0
2011-03-21 12:05:00,19.02,19.02,19.01,19.02,6000.0,18.5291,18.5291,18.5194,18.5291,6000.0
2011-03-21 12:10:00,19.02,19.02,19.01,19.02,10500.0,18.5291,18.5291,18.5194,18.5291,10500.0
2011-03-21 12:15:00,19.01,19.02,19.01,19.01,21600.0,18.5194,18.5291,18.5194,18.5194,21600.0
2011-03-21 12:20:00,19.02,19.03,19.01,19.03,21500.0,18.5291,18.5389,18.5194,18.5389,21500.0
2011-03-21 12:25:00,19.03,19.05,19.03,19.03,32800.0,18.5389,18.5584,18.5389,18.5389,32800.0
2011-03-21 12:30:00,19.04,19.06,19.02,19.02,44400.0,18.5486,18.5681,18.5291,18.5291,44400.0
2011-03-21 12:35:00,19.02,19.04,19.02,19.02,36100.0,18.5291,18.5486,18.5291,18.5291,36100.0
2011-03-21 12:40:00,19.02,19.02,19.0,19.0,14200.0,18.5291,18.5291,18.5096,18.5096,14200.0
2011-03-21 12:45:00,19.0,19.01,18.99,19.0,16600.0,18.5096,18.5194,18.4999,18.5096,16600.0
2011-03-21 12:50:00,19.0,19.01,18.99,19.0,19200.0,18.5096,18.5194,18.4999,18.5096,19200.0
2011-03-21 12:55:00,19.01,19.01,18.97,18.98,30400.0,18.5194,18.5194,18.4804,18.4902,30400.0
2011-03-21 13:00:00,18.98,18.98,18.96,18.97,22300.0,18.4902,18.4902,18.4707,18.4804,22300.0
2011-03-21 13:05:00,18.97,18.98,18.94,18.95,25000.0,18.4804,18.4902,18.4512,18.4609,25000.0
2011-03-21 13:10:00,18.94,18.96,18.94,18.94,31700.0,18.4512,18.4707,18.4512,18.4512,31700.0
2011-03-21 13:15:00,18.95,18.96,18.93,18.95,36500.0,18.4609,18.4707,18.4414,18.4609,36500.0
2011-03-21 13:20:00,18.94,18.95,18.93,18.94,16200.0,18.4512,18.4609,18.4414,18.4512,16200.0
2011-03-21 13:25:00,18.94,18.95,18.88,18.89,30700.0,18.4512,18.4609,18.3927,18.4025,30700.0
2011-03-21 13:30:00,18.89,18.9,18.88,18.88,29200.0,18.4025,18.4122,18.3927,18.3927,29200.0
2011-03-21 13:35:00,18.88,18.9,18.87,18.89,18800.0,18.3927,18.4122,18.383,18.4025,18800.0
2011-03-21 13:40:00,18.89,18.91,18.89,18.91,62000.0,18.4025,18.422,18.4025,18.422,62000.0
2011-03-21 13:45:00,18.91,18.94,18.9,18.91,39500.0,18.422,18.4512,18.4122,18.422,39500.0
2011-03-21 13:50:00,18.91,18.92,18.91,18.91,5000.0,18.422,18.4317,18.422,18.422,5000.0
2011-03-21 13:55:00,18.91,18.94,18.91,18.94,19600.0,18.422,18.4512,18.422,18.4512,19600.0
2011-03-21 14:00:00,18.93,18.94,18.93,18.94,14800.0,18.4414,18.4512,18.4414,18.4512,14800.0
2011-03-21 14:05:00,18.94,18.94,18.93,18.94,25200.0,18.4512,18.4512,18.4414,18.4512,25200.0
2011-03-21 14:10:00,18.94,18.96,18.93,18.93,68500.0,18.4512,18.4707,18.4414,18.4414,68500.0
2011-03-21 14:15:00,18.93,18.94,18.92,18.94,22800.0,18.4414,18.4512,18.4317,18.4512,22800.0
2011-03-21 14:20:00,18.93,18.94,18.92,18.93,29300.0,18.4414,18.4512,18.4317,18.4414,29300.0
2011-03-21 14:25:00,18.93,18.95,18.92,18.92,36000.0,18.4414,18.4609,18.4317,18.4317,36000.0
2011-03-21 14:30:00,18.93,18.94,18.92,18.94,21600.0,18.4414,18.4512,18.4317,18.4512,21600.0
2011-03-21 14:35:00,18.94,18.95,18.94,18.94,40600.0,18.4512,18.4609,18.4512,18.4512,40600.0
2011-03-21 14:40:00,18.94,18.95,18.92,18.93,25400.0,18.4512,18.4609,18.4317,18.4414,25400.0
2011-03-21 14:45:00,18.93,18.94,18.92,18.93,23900.0,18.4414,18.4512,18.4317,18.4414,23900.0
2011-03-21 14:50:00,18.93,18.93,18.88,18.9,36500.0,18.4414,18.4414,18.3927,18.4122,36500.0
2011-03-21 14:55:00,18.89,18.9,18.89,18.9,26000.0,18.4025,18.4122,18.4025,18.4122,26000.0
2011-03-21 15:00:00,18.89,18.91,18.89,18.9,36200.0,18.4025,18.422,18.4025,18.4122,36200.0
2011-03-21 15:05:00,18.9,18.92,18.9,18.92,46600.0,18.4122,18.4317,18.4122,18.4317,46600.0
2011-03-21 15:10:00,18.92,18.92,18.89,18.91,36400.0,18.4317,18.4317,18.4025,18.422,36400.0
2011-03-21 15:15:00,18.91,18.93,18.9,18.93,52200.0,18.422,18.4414,18.4122,18.4414,52200.0
2011-03-21 15:20:00,18.93,18.93,18.92,18.93,56700.0,18.4414,18.4414,18.4317,18.4414,56700.0
2011-03-21 15:25:00,18.92,18.94,18.92,18.94,57600.0,18.4317,18.4512,18.4317,18.4512,57600.0
2011-03-21 15:30:00,18.94,18.94,18.93,18.94,92200.0,18.4512,18.4512,18.4414,18.4512,92200.0
2011-03-21 15:35:00,18.94,18.96,18.93,18.95,68700.0,18.4512,18.4707,18.4414,18.4609,68700.0
2011-03-21 15:40:00,18.96,19.0,18.95,18.99,153600.0,18.4707,18.5096,18.4609,18.4999,153600.0
2011-03-21 15:45:00,19.0,19.01,18.95,18.95,250200.0,18.5096,18.5194,18.4609,18.4609,250200.0
2011-03-21 15:50:00,18.95,18.96,18.93,18.95,122400.0,18.4609,18.4707,18.4414,18.4609,122400.0
2011-03-21 15:55:00,18.94,18.95,18.92,18.93,235000.0,18.4512,18.4609,18.4317,18.4414,235000.0
2011-03-22 09:30:00,18.93,19.07,18.92,19.06,65300.0,18.4414,18.5778,18.4317,18.5681,65300.0
2011-03-22 09:35:00,19.06,19.06,18.98,19.02,41200.0,18.5681,18.5681,18.4902,18.5291,41200.0
2011-03-22 09:40:00,19.03,19.03,18.95,19.02,63800.0,18.5389,18.5389,18.4609,18.5291,63800.0
2011-03-22 09:45:00,19.01,19.03,18.98,19.0,53600.0,18.5194,18.5389,18.4902,18.5096,53600.0
2011-03-22 09:50:00,18.99,19.05,18.99,19.01,41200.0,18.4999,18.5584,18.4999,18.5194,41200.0
2011-03-22 09:55:00,19.0,19.02,18.98,18.99,42600.0,18.5096,18.5291,18.4902,18.4999,42600.0
2011-03-22 10:00:00,18.99,18.99,18.93,18.94,39500.0,18.4999,18.4999,18.4414,18.4512,39500.0
2011-03-22 10:05:00,18.94,18.98,18.94,18.97,28000.0,18.4512,18.4902,18.4512,18.4804,28000.0
2011-03-22 10:10:00,18.98,18.98,18.91,18.91,42500.0,18.4902,18.4902,18.422,18.422,42500.0
2011-03-22 10:15:00,18.91,18.92,18.85,18.9,76600.0,18.422,18.4317,18.3635,18.4122,76600.0
2011-03-22 10:20:00,18.9,18.92,18.9,18.91,34400.0,18.4122,18.4317,18.4122,18.422,34400.0
2011-03-22 10:25:00,18.91,18.96,18.91,18.96,31000.0,18.422,18.4707,18.422,18.4707,31000.0
2011-03-22 10:30:00,18.96,18.97,18.91,18.91,16600.0,18.4707,18.4804,18.422,18.422,16600.0
2011-03-22 10:35:00,18.91,18.91,18.87,18.87,25900.0,18.422,18.422,18.383,18.383,25900.0
2011-03-22 10:40:00,18.88,18.9,18.84,18.84,66400.0,18.3927,18.4122,18.3538,18.3538,66400.0
2011-03-22 10:45:00,18.84,18.84,18.77,18.77,50700.0,18.3538,18.3538,18.2856,18.2856,50700.0
2011-03-22 10:50:00,18.77,18.78,18.76,18.78,39300.0,18.2856,18.2953,18.2758,18.2953,39300.0
2011-03-22 10:55:00,18.78,18.78,18.77,18.78,13900.0,18.2953,18.2953,18.2856,18.2953,13900.0
2011-03-22 11:00:00,18.78,18.83,18.77,18.82,47200.0,18.2953,18.344,18.2856,18.3343,47200.0
2011-03-22 11:05:00,18.82,18.86,18.82,18.86,20200.0,18.3343,18.3733,18.3343,18.3733,20200.0
2011-03-22 11:10:00,18.85,18.85,18.8,18.8,33400.0,18.3635,18.3635,18.3148,18.3148,33400.0
2011-03-22 11:15:00,18.81,18.82,18.8,18.81,62100.0,18.3245,18.3343,18.3148,18.3245,62100.0
2011-03-22 11:20:00,18.81,18.81,18.78,18.79,38000.0,18.3245,18.3245,18.2953,18.3051,38000.0
2011-03-22 11:25:00,18.79,18.83,18.79,18.83,29100.0,18.3051,18.344,18.3051,18.344,29100.0
2011-03-22 11:30:00,18.83,18.86,18.82,18.84,52600.0,18.344,18.3733,18.3343,18.3538,52600.0
2011-03-22 11:35:00,18.83,18.84,18.83,18.83,4800.0,18.344,18.3538,18.344,18.344,4800.0
2011-03-22 11:40:00,18.84,18.84,18.8,18.82,28800.0,18.3538,18.3538,18.3148,18.3343,28800.0
2011-03-22 11:45:00,18.83,18.83,18.82,18.82,6000.0,18.344,18.344,18.3343,18.3343,6000.0
2011-03-22 11:50:00,18.83,18.83,18.82,18.83,10600.0,18.344,18.344,18.3343,18.344,10600.0
2011-03-22 11:55:00,18.83,18.86,18.82,18.84,76800.0,18.344,18.3733,18.3343,18.3538,76800.0
2011-03-22 12:00:00,18.84,18.84,18.83,18.84,6000.0,18.3538,18.3538,18.344,18.3538,6000.0
2011-03-22 12:05:00,18.84,18.84,18.83,18.84,13300.0,18.3538,18.3538,18.344,18.3538,13300.0
2011-03-22 12:10:00,18.84,18.84,18.82,18.82,14900.0,18.3538,18.3538,18.3343,18.3343,14900.0
2011-03-22 12:15:00,18.82,18.83,18.82,18.82,38700.0,18.3343,18.344,18.3343,18.3343,38700.0
2011-03-22 12:20:00,18.82,18.85,18.82,18.85,34500.0,18.3343,18.3635,18.3343,18.3635,34500.0
2011-03-22 12:25:00,18.85,18.86,18.84,18.84,85800.0,18.3635,18.3733,18.3538,18.3538,85800.0
2011-03-22 12:30:00,18.84,18.85,18.84,18.84,10400.0,18.3538,18.3635,18.3538,18.3538,10400.0
2011-03-22 12:35:00,18.84,18.85,18.84,18.85,5800.0,18.3538,18.3635,18.3538,18.3635,5800.0
2011-03-22 12:40:00,18.85,18.85,18.84,18.85,28300.0,18.3635,18.3635,18.3538,18.3635,28300.0
2011-03-22 12:45:00,18.85,18.85,18.84,18.84,11100.0,18.3635,18.3635,18.3538,18.3538,11100.0
2011-03-22 12:50:00,18.84,18.85,18.81,18.82,15100.0,18.3538,18.3635,18.3245,18.3343,15100.0
2011-03-22 12:55:00,18.81,18.82,18.81,18.81,3400.0,18.3245,18.3343,18.3245,18.3245,3400.0
2011-03-22 13:00:00,18.81,18.82,18.77,18.77,23000.0,18.3245,18.3343,18.2856,18.2856,23000.0
2011-03-22 13:05:00,18.77,18.77,18.74,18.74,129300.0,18.2856,18.2856,18.2564,18.2564,129300.0
2011-03-22 13:10:00,18.75,18.78,18.73,18.74,147000.0,18.2661,18.2953,18.2466,18.2564,147000.0
2011-03-22 13:15:00,18.74,18.77,18.73,18.77,66300.0,18.2564,18.2856,18.2466,18.2856,66300.0
2011-03-22 13:20:00,18.76,18.77,18.75,18.75,44800.0,18.2758,18.2856,18.2661,18.2661,44800.0
2011-03-22 13:25:00,18.75,18.78,18.75,18.75,39700.0,18.2661,18.2953,18.2661,18.2661,39700.0
2011-03-22 13:30:00,18.76,18.78,18.74,18.78,73500.0,18.2758,18.2953,18.2564,18.2953,73500.0
2011-03-22 13:35:00,18.78,18.81,18.77,18.8,82100.0,18.2953,18.3245,18.2856,18.3148,82100.0
2011-03-22 13:40:00,18.8,18.81,18.8,18.81,6600.0,18.3148,18.3245,18.3148,18.3245,6600.0
2011-03-22 13:45:00,18.81,18.82,18.8,18.82,9200.0,18.3245,18.3343,18.3148,18.3343,9200.0
2011-03-22 13:50:00,18.81,18.84,18.81,18.83,14500.0,18.3245,18.3538,18.3245,18.344,14500.0
2011-03-22 13:55:00,18.84,18.85,18.83,18.85,10900.0,18.3538,18.3635,18.344,18.3635,10900.0
2011-03-22 14:00:00,18.85,18.86,18.84,18.85,17400.0,18.3635,18.3733,18.3538,18.3635,17400.0
2011-03-22 14:05:00,18.86,18.86,18.83,18.84,117300.0,18.3733,18.3733,18.344,18.3538,117300.0
2011-03-22 14:10:00,18.83,18.85,18.83,18.84,34200.0,18.344,18.3635,18.344,18.3538,34200.0
2011-03-22 14:15:00,18.84,18.86,18.82,18.84,34700.0,18.3538,18.3733,18.3343,18.3538,34700.0
2011-03-22 14:20:00,18.84,18.84,18.82,18.84,38100.0,18.3538,18.3538,18.3343,18.3538,38100.0
2011-03-22 14:25:00,18.83,18.84,18.8,18.8,47700.0,18.344,18.3538,18.3148,18.3148,47700.0
2011-03-22 14:30:00,18.8,18.82,18.8,18.81,29900.0,18.3148,18.3343,18.3148,18.3245,29900.0
2011-03-22 14:35:00,18.82,18.82,18.8,18.8,17700.0,18.3343,18.3343,18.3148,18.3148,17700.0
2011-03-22 14:40:00,18.81,18.81,18.8,18.8,9600.0,18.3245,18.3245,18.3148,18.3148,9600.0
2011-03-22 14:45:00,18.81,18.81,18.79,18.79,23700.0,18.3245,18.3245,18.3051,18.3051,23700.0
2011-03-22 14:50:00,18.8,18.8,18.75,18.76,40400.0,18.3148,18.3148,18.2661,18.2758,40400.0
2011-03-22 14:55:00,18.76,18.78,18.76,18.78,39500.0,18.2758,18.2953,18.2758,18.2953,39500.0
2011-03-22 15:00:00,18.78,18.78,18.75,18.75,44000.0,18.2953,18.2953,18.2661,18.2661,44000.0
2011-03-22 15:05:00,18.76,18.76,18.75,18.76,26800.0,18.2758,18.2758,18.2661,18.2758,26800.0
2011-03-22 15:10:00,18.75,18.78,18.75,18.78,28900.0,18.2661,18.2953,18.2661,18.2953,28900.0
2011-03-22 15:15:00,18.78,18.79,18.77,18.77,55500.0,18.2953,18.3051,18.2856,18.2856,55500.0
2011-03-22 15:20:00,18.77,18.78,18.74,18.74,72200.0,18.2856,18.2953,18.2564,18.2564,72200.0
2011-03-22 15:25:00,18.75,18.77,18.74,18.77,32900.0,18.2661,18.2856,18.2564,18.2856,32900.0
2011-03-22 15:30:00,18.77,18.79,18.76,18.79,79000.0,18.2856,18.3051,18.2758,18.3051,79000.0
2011-03-22 15:35:00,18.79,18.8,18.78,18.8,64700.0,18.3051,18.3148,18.2953,18.3148,64700.0
2011-03-22 15:40:00,18.8,18.81,18.79,18.8,125200.0,18.3148,18.3245,18.3051,18.3148,125200.0
2011-03-22 15:45:00,18.8,18.82,18.8,18.8,116900.0,18.3148,18.3343,18.3148,18.3148,116900.0
2011-03-22 15:50:00,18.81,18.81,18.79,18.8,272900.0,18.3245,18.3245,18.3051,18.3148,272900.0
2011-03-22 15:55:00,18.8,18.83,18.79,18.81,223600.0,18.3148,18.344,18.3051,18.3245,223600.0
2011-03-23 09:30:00,18.74,18.81,18.68,18.79,54300.0,18.2564,18.3245,18.1979,18.3051,54300.0
2011-03-23 09:35:00,18.77,18.78,18.65,18.66,57800.0,18.2856,18.2953,18.1687,18.1784,57800.0
2011-03-23 09:40:00,18.67,18.72,18.62,18.67,193600.0,18.1882,18.2369,18.1394,18.1882,193600.0
2011-03-23 09:45:00,18.67,18.72,18.64,18.7,56700.0,18.1882,18.2369,18.1589,18.2174,56700.0
2011-03-23 09:50:00,18.7,18.74,18.65,18.73,81900.0,18.2174,18.2564,18.1687,18.2466,81900.0
2011-03-23 09:55:00,18.74,18.78,18.7,18.72,48200.0,18.2564,18.2953,18.2174,18.2369,48200.0
2011-03-23 10:00:00,18.72,18.76,18.68,18.75,82800.0,18.2369,18.2758,18.1979,18.2661,82800.0
2011-03-23 10:05:00,18.75,18.75,18.71,18.74,48200.0,18.2661,18.2661,18.2271,18.2564,48200.0
2011-03-23 10:10:00,18.74,18.75,18.65,18.67,197800.0,18.2564,18.2661,18.1687,18.1882,197800.0
2011-03-23 10:15:00,18.67,18.69,18.65,18.68,140800.0,18.1882,18.2076,18.1687,18.1979,140800.0
2011-03-23 10:20:00,18.68,18.72,18.68,18.72,62600.0,18.1979,18.2369,18.1979,18.2369,62600.0
2011-03-23 10:25:00,18.72,18.75,18.71,18.75,19600.0,18.2369,18.2661,18.2271,18.2661,19600.0
2011-03-23 10:30:00,18.76,18.79,18.75,18.77,48300.0,18.2758,18.3051,18.2661,18.2856,48300.0
2011-03-23 10:35:00,18.76,18.77,18.72,18.75,68000.0,18.2758,18.2856,18.2369,18.2661,68000.0
2011-03-23 10:40:00,18.76,18.76,18.74,18.75,163300.0,18.2758,18.2758,18.2564,18.2661,163300.0
2011-03-23 10:45:00,18.74,18.75,18.73,18.74,128900.0,18.2564,18.2661,18.2466,18.2564,128900.0
2011-03-23 10:50:00,18.74,18.74,18.71,18.73,49200.0,18.2564,18.2564,18.2271,18.2466,49200.0
2011-03-23 10:55:00,18.74,18.75,18.71,18.73,53800.0,18.2564,18.2661,18.2271,18.2466,53800.0
2011-03-23 11:00:00,18.74,18.76,18.73,18.75,50000.0,18.2564,18.2758,18.2466,18.2661,50000.0
2011-03-23 11:05:00,18.75,18.8,18.72,18.77,98400.0,18.2661,18.3148,18.2369,18.2856,98400.0
2011-03-23 11:10:00,18.76,18.84,18.76,18.8,58600.0,18.2758,18.3538,18.2758,18.3148,58600.0
2011-03-23 11:15:00,18.79,18.8,18.79,18.8,11100.0,18.3051,18.3148,18.3051,18.3148,11100.0
2011-03-23 11:20:00,18.81,18.82,18.8,18.82,23700.0,18.3245,18.3343,18.3148,18.3343,23700.0
2011-03-23 11:25:00,18.82,18.89,18.81,18.89,424600.0,18.3343,18.4025,18.3245,18.4025,424600.0
2011-03-23 11:30:00,18.9,19.0,18.9,19.0,114400.0,18.4122,18.5096,18.4122,18.5096,114400.0
2011-03-23 11:35:00,18.99,19.07,18.96,19.0,769900.0,18.4999,18.5778,18.4707,18.5096,769900.0
2011-03-23 11:40:00,19.0,19.0,18.99,19.0,136700.0,18.5096,18.5096,18.4999,18.5096,136700.0
2011-03-23 11:45:00,18.99,19.01,18.96,18.97,56500.0,18.4999,18.5194,18.4707,18.4804,56500.0
2011-03-23 11:50:00,18.97,19.0,18.96,19.0,13700.0,18.4804,18.5096,18.4707,18.5096,13700.0
2011-03-23 11:55:00,19.01,19.01,18.97,18.97,34100.0,18.5194,18.5194,18.4804,18.4804,34100.0
2011-03-23 12:00:00,18.98,19.0,18.97,18.98,18000.0,18.4902,18.5096,18.4804,18.4902,18000.0
2011-03-23 12:05:00,18.98,18.98,18.96,18.97,13100.0,18.4902,18.4902,18.4707,18.4804,13100.0
2011-03-23 12:10:00,18.96,18.96,18.94,18.94,12800.0,18.4707,18.4707,18.4512,18.4512,12800.0
2011-03-23 12:15:00,18.94,18.94,18.88,18.88,54500.0,18.4512,18.4512,18.3927,18.3927,54500.0
2011-03-23 12:20:00,18.89,18.96,18.88,18.95,51900.0,18.4025,18.4707,18.3927,18.4609,51900.0
2011-03-23 12:25:00,18.95,19.01,18.95,19.0,149400.0,18.4609,18.5194,18.4609,18.5096,149400.0
2011-03-23 12:30:00,19.0,19.0,18.96,18.96,34100.0,18.5096,18.5096,18.4707,18.4707,34100.0
2011-03-23 12:35:00,18.97,18.97,18.96,18.96,10500.0,18.4804,18.4804,18.4707,18.4707,10500.0
2011-03-23 12:40:00,18.97,18.99,18.93,18.99,335300.0,18.4804,18.4999,18.4414,18.4999,335300.0
2011-03-23 12:45:00,18.99,19.0,18.98,18.98,179800.0,18.4999,18.5096,18.4902,18.4902,179800.0
2011-03-23 12:50:00,18.98,19.0,18.98,18.99,99400.0,18.4902,18.5096,18.4902,18.4999,99400.0
2011-03-23 12:55:00,18.99,18.99,18.97,18.97,35000.0,18.4999,18.4999,18.4804,18.4804,35000.0
2011-03-23 13:00:00,18.97,19.0,18.96,18.97,88700.0,18.4804,18.5096,18.4707,18.4804,88700.0
2011-03-23 13:05:00,18.98,19.0,18.98,19.0,23200.0,18.4902,18.5096,18.4902,18.5096,23200.0
2011-03-23 13:10:00,19.0,19.0,18.98,18.98,39700.0,18.5096,18.5096,18.4902,18.4902,39700.0
2011-03-23 13:15:00,18.98,19.01,18.97,18.97,89000.0,18.4902,18.5194,18.4804,18.4804,89000.0
2011-03-23 13:20:00,18.97,18.98,18.97,18.97,12500.0,18.4804,18.4902,18.4804,18.4804,12500.0
2011-03-23 13:25:00,18.97,18.98,18.96,18.97,45400.0,18.4804,18.4902,18.4707,18.4804,45400.0
2011-03-23 13:30:00,18.97,19.01,18.97,19.01,68000.0,18.4804,18.5194,18.4804,18.5194,68000.0
2011-03-23 13:35:00,19.01,19.02,18.98,18.98,64300.0,18.5194,18.5291,18.4902,18.4902,64300.0
2011-03-23 13:40:00,18.99,19.0,18.98,18.99,10900.0,18.4999,18.5096,18.4902,18.4999,10900.0
2011-03-23 13:45:00,19.0,19.0,18.99,18.99,9400.0,18.5096,18.5096,18.4999,18.4999,9400.0
2011-03-23 13:50:00,18.99,19.03,18.98,18.98,100900.0,18.4999,18.5389,18.4902,18.4902,100900.0
2011-03-23 13:55:00,18.98,19.0,18.97,18.99,66200.0,18.4902,18.5096,18.4804,18.4999,66200.0
2011-03-23 14:00:00,18.99,19.0,18.97,18.99,80300.0,18.4999,18.5096,18.4804,18.4999,80300.0
2011-03-23 14:05:00,18.99,19.0,18.99,18.99,14700.0,18.4999,18.5096,18.4999,18.4999,14700.0
2011-03-23 14:10:00,18.99,19.0,18.99,18.99,15500.0,18.4999,18.5096,18.4999,18.4999,15500.0
2011-03-23 14:15:00,19.0,19.0,18.99,18.99,10600.0,18.5096,18.5096,18.4999,18.4999,10600.0
2011-03-23 14:20:00,19.0,19.0,18.99,18.99,8600.0,18.5096,18.5096,18.4999,18.4999,8600.0
2011-03-23 14:25:00,18.99,19.01,18.99,19.0,79500.0,18.4999,18.5194,18.4999,18.5096,79500.0
2011-03-23 14:30:00,19.01,19.01,19.0,19.01,69000.0,18.5194,18.5194,18.5096,18.5194,69000.0
2011-03-23 14:35:00,19.0,19.01,19.0,19.01,36400.0,18.5096,18.5194,18.5096,18.5194,36400.0
2011-03-23 14:40:00,19.0,19.02,19.0,19.01,28300.0,18.5096,18.5291,18.5096,18.5194,28300.0
2011-03-23 14:45:00,19.01,19.02,19.0,19.01,66200.0,18.5194,18.5291,18.5096,18.5194,66200.0
2011-03-23 14:50:00,19.02,19.05,19.01,19.05,224300.0,18.5291,18.5584,18.5194,18.5584,224300.0
2011-03-23 14:55:00,19.05,19.08,19.05,19.08,140700.0,18.5584,18.5876,18.5584,18.5876,140700.0
2011-03-23 15:00:00,19.08,19.08,19.05,19.06,79500.0,18.5876,18.5876,18.5584,18.5681,79500.0
2011-03-23 15:05:00,19.05,19.06,19.05,19.06,327900.0,18.5584,18.5681,18.5584,18.5681,327900.0
2011-03-23 15:10:00,19.06,19.11,19.05,19.1,313900.0,18.5681,18.6168,18.5584,18.6071,313900.0
2011-03-23 15:15:00,19.1,19.1,19.09,19.1,49500.0,18.6071,18.6071,18.5973,18.6071,49500.0
2011-03-23 15:20:00,19.1,19.1,19.09,19.1,50600.0,18.6071,18.6071,18.5973,18.6071,50600.0
2011-03-23 15:25:00,19.1,19.12,19.09,19.12,48500.0,18.6071,18.6265,18.5973,18.6265,48500.0
2011-03-23 15:30:00,19.12,19.13,19.09,19.1,188000.0,18.6265,18.6363,18.5973,18.6071,188000.0
2011-03-23 15:35:00,19.09,19.13,19.09,19.13,173500.0,18.5973,18.6363,18.5973,18.6363,173500.0
2011-03-23 15:40:00,19.13,19.14,19.13,19.14,40300.0,18.6363,18.646,18.6363,18.646,40300.0
2011-03-23 15:45:00,19.14,19.14,19.1,19.1,120800.0,18.646,18.646,18.6071,18.6071,120800.0
2011-03-23 15:50:00,19.11,19.12,19.09,19.1,159600.0,18.6168,18.6265,18.5973,18.6071,159600.0
2011-03-23 15:55:00,19.1,19.12,19.08,19.09,278300.0,18.6071,18.6265,18.5876,18.5973,278300.0
2011-03-24 09:30:00,19.14,19.28,19.14,19.28,127700.0,18.646,18.7824,18.646,18.7824,127700.0
2011-03-24 09:35:00,19.28,19.38,19.27,19.32,109400.0,18.7824,18.8798,18.7727,18.8214,109400.0
2011-03-24 09:40:00,19.32,19.32,19.24,19.3,69800.0,18.8214,18.8214,18.7434,18.8019,69800.0
2011-03-24 09:45:00,19.29,19.29,19.25,19.26,34900.0,18.7922,18.7922,18.7532,18.7629,34900.0
2011-03-24 09:50:00,19.25,19.29,19.23,19.26,51700.0,18.7532,18.7922,18.7337,18.7629,51700.0
2011-03-24 09:55:00,19.26,19.3,19.24,19.28,34200.0,18.7629,18.8019,18.7434,18.7824,34200.0
2011-03-24 10:00:00,19.27,19.37,19.26,19.37,21100.0,18.7727,18.8701,18.7629,18.8701,21100.0
2011-03-24 10:05:00,19.37,19.42,19.36,19.38,49700.0,18.8701,18.9188,18.8604,18.8798,49700.0
2011-03-24 10:10:00,19.38,19.38,19.34,19.36,30400.0,18.8798,18.8798,18.8409,18.8604,30400.0
2011-03-24 10:15:00,19.37,19.39,19.37,19.38,22300.0,18.8701,18.8896,18.8701,18.8798,22300.0
2011-03-24 10:20:00,19.38,19.45,19.38,19.45,65700.0,18.8798,18.948,18.8798,18.948,65700.0
2011-03-24 10:25:00,19.44,19.48,19.44,19.47,78500.0,18.9383,18.9773,18.9383,18.9675,78500.0
2011-03-24 10:30:00,19.48,19.48,19.47,19.48,145100.0,18.9773,18.9773,18.9675,18.9773,145100.0
2011-03-24 10:35:00,19.48,19.5,19.48,19.5,33300.0,18.9773,18.9967,18.9773,18.9967,33300.0
2011-03-24 10:40:00,19.49,19.52,19.49,19.52,24200.0,18.987,19.0162,18.987,19.0162,24200.0
2011-03-24 10:45:00,19.52,19.52,19.49,19.49,21400.0,19.0162,19.0162,18.987,18.987,21400.0
2011-03-24 10:50:00,19.5,19.52,19.47,19.51,125700.0,18.9967,19.0162,18.9675,19.0065,125700.0
2011-03-24 10:55:00,19.51,19.6,19.51,19.6,75500.0,19.0065,19.0942,19.0065,19.0942,75500.0
2011-03-24 11:00:00,19.6,19.65,19.6,19.6,79500.0,19.0942,19.1429,19.0942,19.0942,79500.0
2011-03-24 11:05:00,19.6,19.6,19.55,19.56,43300.0,19.0942,19.0942,19.0454,19.0552,43300.0
2011-03-24 11:10:00,19.56,19.6,19.55,19.6,57200.0,19.0552,19.0942,19.0454,19.0942,57200.0
2011-03-24 11:15:00,19.59,19.6,19.58,19.59,15800.0,19.0844,19.0942,19.0747,19.0844,15800.0
2011-03-24 11:20:00,19.6,19.67,19.6,19.65,100100.0,19.0942,19.1623,19.0942,19.1429,100100.0
2011-03-24 11:25:00,19.64,19.68,19.64,19.68,42200.0,19.1331,19.1721,19.1331,19.1721,42200.0
2011-03-24 11:30:00,19.68,19.68,19.65,19.66,48700.0,19.1721,19.1721,19.1429,19.1526,48700.0
2011-03-24 11:35:00,19.66,19.68,19.63,19.63,50800.0,19.1526,19.1721,19.1234,19.1234,50800.0
2011-03-24 11:40:00,19.64,19.65,19.61,19.65,61900.0,19.1331,19.1429,19.1039,19.1429,61900.0
2011-03-24 11:45:00,19.64,19.66,19.63,19.65,66400.0,19.1331,19.1526,19.1234,19.1429,66400.0
2011-03-24 11:50:00,19.65,19.65,19.63,19.64,32200.0,19.1429,19.1429,19.1234,19.1331,32200.0
2011-03-24 11:55:00,19.64,19.67,19.64,19.67,17800.0,19.1331,19.1623,19.1331,19.1623,17800.0
2011-03-24 12:00:00,19.67,19.74,19.66,19.73,117500.0,19.1623,19.2305,19.1526,19.2208,117500.0
2011-03-24 12:05:00,19.73,19.74,19.71,19.73,47200.0,19.2208,19.2305,19.2013,19.2208,47200.0
2011-03-24 12:10:00,19.73,19.75,19.72,19.73,97500.0,19.2208,19.2403,19.2111,19.2208,97500.0
2011-03-24 12:15:00,19.71,19.72,19.7,19.72,30000.0,19.2013,19.2111,19.1916,19.2111,30000.0
2011-03-24 12:20:00,19.72,19.72,19.67,19.68,94400.0,19.2111,19.2111,19.1623,19.1721,94400.0
2011-03-24 12:25:00,19.68,19.71,19.67,19.7,37800.0,19.1721,19.2013,19.1623,19.1916,37800.0
2011-03-24 12:30:00,19.69,19.69,19.64,19.64,20600.0,19.1818,19.1818,19.1331,19.1331,20600.0
2011-03-24 12:35:00,19.64,19.65,19.62,19.64,44600.0,19.1331,19.1429,19.1136,19.1331,44600.0
2011-03-24 12:40:00,19.64,19.66,19.63,19.66,34300.0,19.1331,19.1526,19.1234,19.1526,34300.0
2011-03-24 12:45:00,19.65,19.68,19.65,19.67,58900.0,19.1429,19.1721,19.1429,19.1623,58900.0
2011-03-24 12:50:00,19.68,19.68,19.64,19.64,58800.0,19.1721,19.1721,19.1331,19.1331,58800.0
2011-03-24 12:55:00,19.63,19.64,19.63,19.64,10700.0,19.1234,19.1331,19.1234,19.1331,10700.0
2011-03-24 13:00:00,19.64,19.65,19.63,19.64,47000.0,19.1331,19.1429,19.1234,19.1331,47000.0
2011-03-24 13:05:00,19.64,19.65,19.64,19.64,37800.0,19.1331,19.1429,19.1331,19.1331,37800.0
2011-03-24 13:10:00,19.64,19.65,19.64,19.65,15900.0,19.1331,19.1429,19.1331,19.1429,15900.0
2011-03-24 13:15:00,19.65,19.67,19.64,19.66,28400.0,19.1429,19.1623,19.1331,19.1526,28400.0
2011-03-24 13:20:00,19.65,19.66,19.63,19.63,12300.0,19.1429,19.1526,19.1234,19.1234,12300.0
2011-03-24 13:25:00,19.63,19.66,19.63,19.65,29600.0,19.1234,19.1526,19.1234,19.1429,29600.0
2011-03-24 13:30:00,19.65,19.66,19.64,19.65,22400.0,19.1429,19.1526,19.1331,19.1429,22400.0
2011-03-24 13:35:00,19.64,19.66,19.64,19.66,27500.0,19.1331,19.1526,19.1331,19.1526,27500.0
2011-03-24 13:40:00,19.66,19.7,19.66,19.69,35200.0,19.1526,19.1916,19.1526,19.1818,35200.0
2011-03-24 13:45:00,19.69,19.7,19.69,19.7,64100.0,19.1818,19.1916,19.1818,19.1916,64100.0
2011-03-24 13:50:00,19.7,19.7,19.69,19.7,19300.0,19.1916,19.1916,19.1818,19.1916,19300.0
2011-03-24 13:55:00,19.7,19.72,19.69,19.71,48700.0,19.1916,19.2111,19.1818,19.2013,48700.0
2011-03-24 14:00:00,19.71,19.74,19.7,19.74,46800.0,19.2013,19.2305,19.1916,19.2305,46800.0
2011-03-24 14:05:00,19.74,19.74,19.71,19.74,55600.0,19.2305,19.2305,19.2013,19.2305,55600.0
2011-03-24 14:10:00,19.75,19.76,19.73,19.75,58400.0,19.2403,19.25,19.2208,19.2403,58400.0
2011-03-24 14:15:00,19.75,19.79,19.75,19.78,109000.0,19.2403,19.2793,19.2403,19.2695,109000.0
2011-03-24 14:20:00,19.78,19.8,19.76,19.78,79500.0,19.2695,19.289,19.25,19.2695,79500.0
2011-03-24 14:25:00,19.79,19.8,19.79,19.8,53000.0,19.2793,19.289,19.2793,19.289,53000.0
2011-03-24 14:30:00,19.8,19.83,19.79,19.82,99300.0,19.289,19.3182,19.2793,19.3085,99300.0
2011-03-24 14:35:00,19.83,19.85,19.82,19.83,49600.0,19.3182,19.3377,19.3085,19.3182,49600.0
2011-03-24 14:40:00,19.82,19.87,19.82,19.86,117300.0,19.3085,19.3572,19.3085,19.3474,117300.0
2011-03-24 14:45:00,19.87,19.89,19.86,19.89,93500.0,19.3572,19.3767,19.3474,19.3767,93500.0
2011-03-24 14:50:00,19.88,19.94,19.88,19.92,271300.0,19.3669,19.4254,19.3669,19.4059,271300.0
2011-03-24 14:55:00,19.93,19.95,19.9,19.93,209400.0,19.4156,19.4351,19.3864,19.4156,209400.0
2011-03-24 15:00:00,19.93,19.97,19.92,19.95,133300.0,19.4156,19.4546,19.4059,19.4351,133300.0
2011-03-24 15:05:00,19.95,19.97,19.95,19.96,103900.0,19.4351,19.4546,19.4351,19.4449,103900.0
2011-03-24 15:10:00,19.96,19.96,19.93,19.94,106800.0,19.4449,19.4449,19.4156,19.4254,106800.0
2011-03-24 15:15:00,19.93,19.97,19.93,19.96,150800.0,19.4156,19.4546,19.4156,19.4449,150800.0
2011-03-24 15:20:00,19.97,19.99,19.96,19.99,63300.0,19.4546,19.4741,19.4449,19.4741,63300.0
2011-03-24 15:25:00,19.98,19.99,19.95,19.95,114800.0,19.4643,19.4741,19.4351,19.4351,114800.0
2011-03-24 15:30:00,19.95,19.97,19.91,19.93,742600.0,19.4351,19.4546,19.3962,19.4156,742600.0
2011-03-24 15:35:00,19.93,19.94,19.9,19.91,107500.0,19.4156,19.4254,19.3864,19.3962,107500.0
2011-03-24 15:40:00,19.9,19.93,19.9,19.93,103700.0,19.3864,19.4156,19.3864,19.4156,103700.0
2011-03-24 15:45:00,19.92,19.93,19.87,19.87,260800.0,19.4059,19.4156,19.3572,19.3572,260800.0
2011-03-24 15:50:00,19.87,19.88,19.8,19.81,256000.0,19.3572,19.3669,19.289,19.2987,256000.0
2011-03-24 15:55:00,19.8,19.85,19.78,19.84,374700.0,19.289,19.3377,19.2695,19.328,374700.0
2011-03-25 09:30:00,19.82,19.9,19.77,19.8,76200.0,19.3085,19.3864,19.2598,19.289,76200.0
2011-03-25 09:35:00,19.8,19.82,19.77,19.77,47300.0,19.289,19.3085,19.2598,19.2598,47300.0
2011-03-25 09:40:00,19.77,19.78,19.7,19.71,45100.0,19.2598,19.2695,19.1916,19.2013,45100.0
2011-03-25 09:45:00,19.71,19.76,19.68,19.76,23400.0,19.2013,19.25,19.1721,19.25,23400.0
2011-03-25 09:50:00,19.76,19.78,19.75,19.77,11200.0,19.25,19.2695,19.2403,19.2598,11200.0
2011-03-25 09:55:00,19.77,19.77,19.66,19.7,53700.0,19.2598,19.2598,19.1526,19.1916,53700.0
2011-03-25 10:00:00,19.71,19.72,19.69,19.69,75200.0,19.2013,19.2111,19.1818,19.1818,75200.0
2011-03-25 10:05:00,19.7,19.7,19.69,19.69,8300.0,19.1916,19.1916,19.1818,19.1818,8300.0
2011-03-25 10:10:00,19.69,19.7,19.62,19.62,41500.0,19.1818,19.1916,19.1136,19.1136,41500.0
2011-03-25 10:15:00,19.61,19.64,19.54,19.57,113900.0,19.1039,19.1331,19.0357,19.0649,113900.0
2011-03-25 10:20:00,19.57,19.61,19.57,19.61,38800.0,19.0649,19.1039,19.0649,19.1039,38800.0
2011-03-25 10:25:00,19.61,19.62,19.59,19.61,71400.0,19.1039,19.1136,19.0844,19.1039,71400.0
2011-03-25 10:30:00,19.62,19.67,19.61,19.67,80200.0,19.1136,19.1623,19.1039,19.1623,80200.0
2011-03-25 10:35:00,19.67,19.71,19.67,19.7,111300.0,19.1623,19.2013,19.1623,19.1916,111300.0
2011-03-25 10:40:00,19.7,19.75,19.69,19.74,104800.0,19.1916,19.2403,19.1818,19.2305,104800.0
2011-03-25 10:45:00,19.75,19.78,19.75,19.76,18900.0,19.2403,19.2695,19.2403,19.25,18900.0
2011-03-25 10:50:00,19.76,19.77,19.72,19.76,108200.0,19.25,19.2598,19.2111,19.25,108200.0
2011-03-25 10:55:00,19.77,19.77,19.75,19.76,13200.0,19.2598,19.2598,19.2403,19.25,13200.0
2011-03-25 11:00:00,19.77,19.79,19.75,19.77,26500.0,19.2598,19.2793,19.2403,19.2598,26500.0
2011-03-25 11:05:00,19.77,19.78,19.74,19.76,35500.0,19.2598,19.2695,19.2305,19.25,35500.0
2011-03-25 11:10:00,19.76,19.76,19.73,19.74,24500.0,19.25,19.25,19.2208,19.2305,24500.0
2011-03-25 11:15:00,19.74,19.75,19.73,19.75,9200.0,19.2305,19.2403,19.2208,19.2403,9200.0
2011-03-25 11:20:00,19.75,19.75,19.71,19.72,15800.0,19.2403,19.2403,19.2013,19.2111,15800.0
2011-03-25 11:25:00,19.72,19.72,19.7,19.7,30300.0,19.2111,19.2111,19.1916,19.1916,30300.0
2011-03-25 11:30:00,19.71,19.72,19.71,19.72,12300.0,19.2013,19.2111,19.2013,19.2111,12300.0
2011-03-25 11:35:00,19.71,19.73,19.71,19.71,49500.0,19.2013,19.2208,19.2013,19.2013,49500.0
2011-03-25 11:40:00,19.71,19.72,19.71,19.72,3700.0,19.2013,19.2111,19.2013,19.2111,3700.0
2011-03-25 11:45:00,19.72,19.73,19.71,19.73,28400.0,19.2111,19.2208,19.2013,19.2208,28400.0
2011-03-25 11:50:00,19.73,19.75,19.72,19.74,37600.0,19.2208,19.2403,19.2111,19.2305,37600.0
2011-03-25 11:55:00,19.75,19.76,19.74,19.75,11100.0,19.2403,19.25,19.2305,19.2403,11100.0
2011-03-25 12:00:00,19.76,19.76,19.74,19.76,12700.0,19.25,19.25,19.2305,19.25,12700.0
2011-03-25 12:05:00,19.76,19.76,19.75,19.76,5900.0,19.25,19.25,19.2403,19.25,5900.0
2011-03-25 12:10:00,19.76,19.76,19.73,19.74,25400.0,19.25,19.25,19.2208,19.2305,25400.0
2011-03-25 12:15:00,19.75,19.76,19.73,19.76,15800.0,19.2403,19.25,19.2208,19.25,15800.0
2011-03-25 12:20:00,19.76,19.76,19.74,19.74,36200.0,19.25,19.25,19.2305,19.2305,36200.0
2011-03-25 12:25:00,19.74,19.76,19.74,19.75,12900.0,19.2305,19.25,19.2305,19.2403,12900.0
2011-03-25 12:30:00,19.76,19.76,19.72,19.72,35800.0,19.25,19.25,19.2111,19.2111,35800.0
2011-03-25 12:35:00,19.72,19.77,19.72,19.75,79000.0,19.2111,19.2598,19.2111,19.2403,79000.0
2011-03-25 12:40:00,19.76,19.77,19.75,19.75,12400.0,19.25,19.2598,19.2403,19.2403,12400.0
2011-03-25 12:45:00,19.75,19.76,19.75,19.75,3500.0,19.2403,19.25,19.2403,19.2403,3500.0
2011-03-25 12:50:00,19.75,19.76,19.73,19.73,27100.0,19.2403,19.25,19.2208,19.2208,27100.0
2011-03-25 12:55:00,19.73,19.73,19.72,19.73,27000.0,19.2208,19.2208,19.2111,19.2208,27000.0
2011-03-25 13:00:00,19.73,19.74,19.72,19.74,8900.0,19.2208,19.2305,19.2111,19.2305,8900.0
2011-03-25 13:05:00,19.74,19.74,19.73,19.73,5600.0,19.2305,19.2305,19.2208,19.2208,5600.0
2011-03-25 13:10:00,19.73,19.74,19.72,19.72,16500.0,19.2208,19.2305,19.2111,19.2111,16500.0
2011-03-25 13:15:00,19.72,19.74,19.72,19.72,28800.0,19.2111,19.2305,19.2111,19.2111,28800.0
2011-03-25 13:20:00,19.73,19.73,19.72,19.72,7800.0,19.2208,19.2208,19.2111,19.2111,7800.0
2011-03-25 13:25:00,19.73,19.73,19.72,19.72,6500.0,19.2208,19.2208,19.2111,19.2111,6500.0
2011-03-25 13:30:00,19.73,19.73,19.71,19.73,46200.0,19.2208,19.2208,19.2013,19.2208,46200.0
2011-03-25 13:35:00,19.73,19.74,19.72,19.73,16800.0,19.2208,19.2305,19.2111,19.2208,16800.0
2011-03-25 13:40:00,19.73,19.74,19.72,19.72,30700.0,19.2208,19.2305,19.2111,19.2111,30700.0
2011-03-25 13:45:00,19.72,19.73,19.72,19.73,3600.0,19.2111,19.2208,19.2111,19.2208,3600.0
2011-03-25 13:50:00,19.73,19.73,19.7,19.7,22900.0,19.2208,19.2208,19.1916,19.1916,22900.0
2011-03-25 13:55:00,19.71,19.71,19.65,19.66,36200.0,19.2013,19.2013,19.1429,19.1526,36200.0
2011-03-25 14:00:00,19.66,19.68,19.65,19.66,44700.0,19.1526,19.1721,19.1429,19.1526,44700.0
2011-03-25 14:05:00,19.66,19.68,19.66,19.67,44200.0,19.1526,19.1721,19.1526,19.1623,44200.0
2011-03-25 14:10:00,19.68,19.68,19.66,19.68,11500.0,19.1721,19.1721,19.1526,19.1721,11500.0
2011-03-25 14:15:00,19.68,19.7,19.67,19.67,42700.0,19.1721,19.1916,19.1623,19.1623,42700.0
2011-03-25 14:20:00,19.68,19.68,19.67,19.68,6600.0,19.1721,19.1721,19.1623,19.1721,6600.0
2011-03-25 14:25:00,19.68,19.68,19.63,19.64,32400.0,19.1721,19.1721,19.1234,19.1331,32400.0
2011-03-25 14:30:00,19.64,19.65,19.62,19.65,45600.0,19.1331,19.1429,19.1136,19.1429,45600.0
2011-03-25 14:35:00,19.65,19.67,19.65,19.66,23300.0,19.1429,19.1623,19.1429,19.1526,23300.0
2011-03-25 14:40:00,19.67,19.67,19.64,19.66,36600.0,19.1623,19.1623,19.1331,19.1526,36600.0
2011-03-25 14:45:00,19.67,19.71,19.66,19.71,60700.0,19.1623,19.2013,19.1526,19.2013,60700.0
2011-03-25 14:50:00,19.71,19.72,19.7,19.72,22500.0,19.2013,19.2111,19.1916,19.2111,22500.0
2011-03-25 14:55:00,19.71,19.73,19.71,19.73,11800.0,19.2013,19.2208,19.2013,19.2208,11800.0
2011-03-25 15:00:00,19.72,19.72,19.68,19.69,57600.0,19.2111,19.2111,19.1721,19.1818,57600.0
2011-03-25 15:05:00,19.68,19.69,19.65,19.67,50600.0,19.1721,19.1818,19.1429,19.1623,50600.0
2011-03-25 15:10:00,19.67,19.7,19.66,19.7,35700.0,19.1623,19.1916,19.1526,19.1916,35700.0
2011-03-25 15:15:00,19.7,19.7,19.66,19.67,35000.0,19.1916,19.1916,19.1526,19.1623,35000.0
2011-03-25 15:20:00,19.68,19.68,19.62,19.62,35900.0,19.1721,19.1721,19.1136,19.1136,35900.0
2011-03-25 15:25:00,19.62,19.62,19.59,19.61,71800.0,19.1136,19.1136,19.0844,19.1039,71800.0
2011-03-25 15:30:00,19.61,19.62,19.58,19.6,149500.0,19.1039,19.1136,19.0747,19.0942,149500.0
2011-03-25 15:35:00,19.61,19.66,19.61,19.66,93500.0,19.1039,19.1526,19.1039,19.1526,93500.0
2011-03-25 15:40:00,19.66,19.69,19.65,19.68,215000.0,19.1526,19.1818,19.1429,19.1721,215000.0
2011-03-25 15:45:00,19.67,19.69,19.64,19.66,159600.0,19.1623,19.1818,19.1331,19.1526,159600.0
2011-03-25 15:50:00,19.67,19.7,19.65,19.69,187600.0,19.1623,19.1916,19.1429,19.1818,187600.0
2011-03-25 15:55:00,19.69,19.7,19.67,19.69,188400.0,19.1818,19.1916,19.1623,19.1818,188400.0
2011-03-28 09:30:00,19.71,19.75,19.69,19.71,36200.0,19.2013,19.2403,19.1818,19.2013,36200.0
2011-03-28 09:35:00,19.72,19.73,19.66,19.71,43900.0,19.2111,19.2208,19.1526,19.2013,43900.0
2011-03-28 09:40:00,19.7,19.73,19.67,19.68,71900.0,19.1916,19.2208,19.1623,19.1721,71900.0
2011-03-28 09:45:00,19.69,19.75,19.69,19.72,26700.0,19.1818,19.2403,19.1818,19.2111,26700.0
2011-03-28 09:50:00,19.71,19.8,19.7,19.8,20100.0,19.2013,19.289,19.1916,19.289,20100.0
2011-03-28 09:55:00,19.8,19.85,19.78,19.79,62400.0,19.289,19.3377,19.2695,19.2793,62400.0
2011-03-28 10:00:00,19.79,19.81,19.76,19.8,21500.0,19.2793,19.2987,19.25,19.289,21500.0
2011-03-28 10:05:00,19.8,19.84,19.79,19.84,35200.0,19.289,19.328,19.2793,19.328,35200.0
2011-03-28 10:10:00,19.83,19.88,19.82,19.88,35800.0,19.3182,19.3669,19.3085,19.3669,35800.0
2011-03-28 10:15:00,19.88,19.95,19.88,19.94,86300.0,19.3669,19.4351,19.3669,19.4254,86300.0
2011-03-28 10:20:00,19.94,19.94,19.9,19.91,20700.0,19.4254,19.4254,19.3864,19.3962,20700.0
2011-03-28 10:25:00,19.91,19.92,19.87,19.88,63400.0,19.3962,19.4059,19.3572,19.3669,63400.0
2011-03-28 10:30:00,19.88,19.88,19.86,19.88,31900.0,19.3669,19.3669,19.3474,19.3669,31900.0
2011-03-28 10:35:00,19.87,19.89,19.85,19.87,33000.0,19.3572,19.3767,19.3377,19.3572,33000.0
2011-03-28 10:40:00,19.87,19.88,19.85,19.86,14100.0,19.3572,19.3669,19.3377,19.3474,14100.0
2011-03-28 10:45:00,19.86,19.86,19.84,19.84,29000.0,19.3474,19.3474,19.328,19.328,29000.0
2011-03-28 10:50:00,19.85,19.85,19.81,19.82,45000.0,19.3377,19.3377,19.2987,19.3085,45000.0
2011-03-28 10:55:00,19.82,19.83,19.81,19.83,63600.0,19.3085,19.3182,19.2987,19.3182,63600.0
2011-03-28 11:00:00,19.82,19.83,19.79,19.82,88900.0,19.3085,19.3182,19.2793,19.3085,88900.0
2011-03-28 11:05:00,19.82,19.85,19.81,19.85,30700.0,19.3085,19.3377,19.2987,19.3377,30700.0
2011-03-28 11:10:00,19.85,19.88,19.84,19.87,31800.0,19.3377,19.3669,19.328,19.3572,31800.0
2011-03-28 11:15:00,19.87,19.9,19.85,19.9,27500.0,19.3572,19.3864,19.3377,19.3864,27500.0
2011-03-28 11:20:00,19.89,19.9,19.89,19.9,11300.0,19.3767,19.3864,19.3767,19.3864,11300.0
2011-03-28 11:25:00,19.9,19.9,19.88,19.89,19600.0,19.3864,19.3864,19.3669,19.3767,19600.0
2011-03-28 11:30:00,19.89,19.9,19.85,19.86,47900.0,19.3767,19.3864,19.3377,19.3474,47900.0
2011-03-28 11:35:00,19.86,19.86,19.82,19.84,60200.0,19.3474,19.3474,19.3085,19.328,60200.0
2011-03-28 11:40:00,19.85,19.85,19.81,19.83,49700.0,19.3377,19.3377,19.2987,19.3182,49700.0
2011-03-28 11:45:00,19.83,19.83,19.78,19.82,75100.0,19.3182,19.3182,19.2695,19.3085,75100.0
2011-03-28 11:50:00,19.82,19.84,19.81,19.84,40600.0,19.3085,19.328,19.2987,19.328,40600.0
2011-03-28 11:55:00,19.84,19.85,19.82,19.83,64900.0,19.328,19.3377,19.3085,19.3182,64900.0
2011-03-28 12:00:00,19.83,19.85,19.81,19.85,39500.0,19.3182,19.3377,19.2987,19.3377,39500.0
2011-03-28 12:05:00,19.85,19.85,19.84,19.85,26100.0,19.3377,19.3377,19.328,19.3377,26100.0
2011-03-28 12:10:00,19.85,19.86,19.82,19.84,41600.0,19.3377,19.3474,19.3085,19.328,41600.0
2011-03-28 12:15:00,19.84,19.86,19.83,19.86,24400.0,19.328,19.3474,19.3182,19.3474,24400.0
2011-03-28 12:20:00,19.86,19.86,19.85,19.85,18400.0,19.3474,19.3474,19.3377,19.3377,18400.0
2011-03-28 12:25:00,19.86,19.86,19.84,19.86,39100.0,19.3474,19.3474,19.328,19.3474,39100.0
2011-03-28 12:30:00,19.85,19.86,19.85,19.86,9500.0,19.3377,19.3474,19.3377,19.3474,9500.0
2011-03-28 12:35:00,19.86,19.87,19.85,19.87,16000.0,19.3474,19.3572,19.3377,19.3572,16000.0
2011-03-28 12:40:00,19.87,19.88,19.87,19.88,63800.0,19.3572,19.3669,19.3572,19.3669,63800.0
2011-03-28 12:45:00,19.88,19.88,19.86,19.86,11700.0,19.3669,19.3669,19.3474,19.3474,11700.0
2011-03-28 12:50:00,19.87,19.87,19.84,19.86,22500.0,19.3572,19.3572,19.328,19.3474,22500.0
2011-03-28 12:55:00,19.86,19.87,19.85,19.86,17800.0,19.3474,19.3572,19.3377,19.3474,17800.0
2011-03-28 13:00:00,19.85,19.87,19.85,19.86,121600.0,19.3377,19.3572,19.3377,19.3474,121600.0
2011-03-28 13:05:00,19.86,19.86,19.84,19.84,11100.0,19.3474,19.3474,19.328,19.328,11100.0
2011-03-28 13:10:00,19.84,19.85,19.84,19.85,10100.0,19.328,19.3377,19.328,19.3377,10100.0
2011-03-28 13:15:00,19.84,19.85,19.81,19.82,47400.0,19.328,19.3377,19.2987,19.3085,47400.0
2011-03-28 13:20:00,19.81,19.82,19.8,19.82,18400.0,19.2987,19.3085,19.289,19.3085,18400.0
2011-03-28 13:25:00,19.81,19.81,19.8,19.8,11500.0,19.2987,19.2987,19.289,19.289,11500.0
2011-03-28 13:30:00,19.8,19.81,19.8,19.81,22500.0,19.289,19.2987,19.289,19.2987,22500.0
2011-03-28 13:35:00,19.8,19.81,19.8,19.8,16900.0,19.289,19.2987,19.289,19.289,16900.0
2011-03-28 13:40:00,19.81,19.82,19.8,19.81,19100.0,19.2987,19.3085,19.289,19.2987,19100.0
2011-03-28 13:45:00,19.81,19.81,19.78,19.79,15300.0,19.2987,19.2987,19.2695,19.2793,15300.0
2011-03-28 13:50:00,19.79,19.79,19.78,19.79,28300.0,19.2793,19.2793,19.2695,19.2793,28300.0
2011-03-28 13:55:00,19.79,19.8,19.78,19.79,23700.0,19.2793,19.289,19.2695,19.2793,23700.0
2011-03-28 14:00:00,19.79,19.8,19.78,19.8,19600.0,19.2793,19.289,19.2695,19.289,19600.0
2011-03-28 14:05:00,19.8,19.81,19.79,19.8,27500.0,19.289,19.2987,19.2793,19.289,27500.0
2011-03-28 14:10:00,19.8,19.81,19.79,19.8,21700.0,19.289,19.2987,19.2793,19.289,21700.0
2011-03-28 14:15:00,19.8,19.8,19.78,19.8,21700.0,19.289,19.289,19.2695,19.289,21700.0
2011-03-28 14:20:00,19.8,19.84,19.79,19.83,53100.0,19.289,19.328,19.2793,19.3182,53100.0
2011-03-28 14:25:00,19.83,19.83,19.81,19.82,7200.0,19.3182,19.3182,19.2987,19.3085,7200.0
2011-03-28 14:30:00,19.82,19.85,19.81,19.85,62100.0,19.3085,19.3377,19.2987,19.3377,62100.0
2011-03-28 14:35:00,19.85,19.89,19.84,19.89,108400.0,19.3377,19.3767,19.328,19.3767,108400.0
2011-03-28 14:40:00,19.89,19.9,19.88,19.88,26200.0,19.3767,19.3864,19.3669,19.3669,26200.0
2011-03-28 14:45:00,19.88,19.88,19.84,19.85,27900.0,19.3669,19.3669,19.328,19.3377,27900.0
2011-03-28 14:50:00,19.85,19.85,19.82,19.83,71000.0,19.3377,19.3377,19.3085,19.3182,71000.0
2011-03-28 14:55:00,19.83,19.83,19.81,19.81,9000.0,19.3182,19.3182,19.2987,19.2987,9000.0
2011-03-28 15:00:00,19.81,19.83,19.8,19.83,19300.0,19.2987,19.3182,19.289,19.3182,19300.0
2011-03-28 15:05:00,19.83,19.84,19.8,19.81,21000.0,19.3182,19.328,19.289,19.2987,21000.0
2011-03-28 15:10:00,19.8,19.81,19.8,19.81,33300.0,19.289,19.2987,19.289,19.2987,33300.0
2011-03-28 15:15:00,19.8,19.81,19.8,19.8,12500.0,19.289,19.2987,19.289,19.289,12500.0
2011-03-28 15:20:00,19.81,19.81,19.79,19.8,25400.0,19.2987,19.2987,19.2793,19.289,25400.0
2011-03-28 15:25:00,19.8,19.88,19.8,19.81,207300.0,19.289,19.3669,19.289,19.2987,207300.0
2011-03-28 15:30:00,19.81,19.82,19.8,19.82,25800.0,19.2987,19.3085,19.289,19.3085,25800.0
2011-03-28 15:35:00,19.81,19.81,19.79,19.79,33500.0,19.2987,19.2987,19.2793,19.2793,33500.0
2011-03-28 15:40:00,19.8,19.8,19.74,19.75,114200.0,19.289,19.289,19.2305,19.2403,114200.0
2011-03-28 15:45:00,19.75,19.76,19.73,19.73,83600.0,19.2403,19.25,19.2208,19.2208,83600.0
2011-03-28 15:50:00,19.73,19.75,19.71,19.71,81700.0,19.2208,19.2403,19.2013,19.2013,81700.0
2011-03-28 15:55:00,19.71,19.74,19.71,19.71,188100.0,19.2013,19.2305,19.2013,19.2013,188100.0
2011-03-29 09:30:00,19.7,19.72,19.64,19.66,33400.0,19.1916,19.2111,19.1331,19.1526,33400.0
2011-03-29 09:35:00,19.66,19.67,19.61,19.62,44600.0,19.1526,19.1623,19.1039,19.1136,44600.0
2011-03-29 09:40:00,19.63,19.68,19.58,19.65,47400.0,19.1234,19.1721,19.0747,19.1429,47400.0
2011-03-29 09:45:00,19.65,19.71,19.6,19.7,17000.0,19.1429,19.2013,19.0942,19.1916,17000.0
2011-03-29 09:50:00,19.69,19.77,19.69,19.75,16800.0,19.1818,19.2598,19.1818,19.2403,16800.0
2011-03-29 09:55:00,19.75,19.75,19.71,19.74,16700.0,19.2403,19.2403,19.2013,19.2305,16700.0
2011-03-29 10:00:00,19.73,19.79,19.7,19.78,31100.0,19.2208,19.2793,19.1916,19.2695,31100.0
2011-03-29 10:05:00,19.78,19.81,19.76,19.78,98200.0,19.2695,19.2987,19.25,19.2695,98200.0
2011-03-29 10:10:00,19.78,19.81,19.78,19.79,62600.0,19.2695,19.2987,19.2695,19.2793,62600.0
2011-03-29 10:15:00,19.8,19.81,19.73,19.76,77000.0,19.289,19.2987,19.2208,19.25,77000.0
2011-03-29 10:20:00,19.76,19.77,19.75,19.76,20400.0,19.25,19.2598,19.2403,19.25,20400.0
2011-03-29 10:25:00,19.75,19.76,19.71,19.72,39900.0,19.2403,19.25,19.2013,19.2111,39900.0
2011-03-29 10:30:00,19.72,19.74,19.69,19.7,82800.0,19.2111,19.2305,19.1818,19.1916,82800.0
2011-03-29 10:35:00,19.69,19.7,19.62,19.63,101000.0,19.1818,19.1916,19.1136,19.1234,101000.0
2011-03-29 10:40:00,19.63,19.66,19.63,19.66,18200.0,19.1234,19.1526,19.1234,19.1526,18200.0
2011-03-29 10:45:00,19.65,19.72,19.65,19.71,42300.0,19.1429,19.2111,19.1429,19.2013,42300.0
2011-03-29 10:50:00,19.72,19.72,19.67,19.68,34200.0,19.2111,19.2111,19.1623,19.1721,34200.0
2011-03-29 10:55:00,19.67,19.7,19.67,19.68,17300.0,19.1623,19.1916,19.1623,19.1721,17300.0
2011-03-29 11:00:00,19.68,19.71,19.68,19.71,34700.0,19.1721,19.2013,19.1721,19.2013,34700.0
2011-03-29 11:05:00,19.71,19.74,19.7,19.71,70100.0,19.2013,19.2305,19.1916,19.2013,70100.0
2011-03-29 11:10:00,19.71,19.71,19.68,19.71,35900.0,19.2013,19.2013,19.1721,19.2013,35900.0
2011-03-29 11:15:00,19.71,19.72,19.7,19.71,5500.0,19.2013,19.2111,19.1916,19.2013,5500.0
2011-03-29 11:20:00,19.71,19.74,19.71,19.73,22800.0,19.2013,19.2305,19.2013,19.2208,22800.0
2011-03-29 11:25:00,19.73,19.74,19.69,19.72,32200.0,19.2208,19.2305,19.1818,19.2111,32200.0
2011-03-29 11:30:00,19.72,19.73,19.7,19.71,37100.0,19.2111,19.2208,19.1916,19.2013,37100.0
2011-03-29 11:35:00,19.72,19.72,19.68,19.68,24600.0,19.2111,19.2111,19.1721,19.1721,24600.0
2011-03-29 11:40:00,19.68,19.7,19.68,19.69,8000.0,19.1721,19.1916,19.1721,19.1818,8000.0
2011-03-29 11:45:00,19.69,19.7,19.68,19.69,5300.0,19.1818,19.1916,19.1721,19.1818,5300.0
2011-03-29 11:50:00,19.69,19.71,19.68,19.7,23900.0,19.1818,19.2013,19.1721,19.1916,23900.0
2011-03-29 11:55:00,19.69,19.7,19.69,19.7,6100.0,19.1818,19.1916,19.1818,19.1916,6100.0
2011-03-29 12:00:00,19.69,19.7,19.65,19.65,50900.0,19.1818,19.1916,19.1429,19.1429,50900.0
2011-03-29 12:05:00,19.65,19.66,19.59,19.59,114200.0,19.1429,19.1526,19.0844,19.0844,114200.0
2011-03-29 12:10:00,19.6,19.61,19.59,19.59,73400.0,19.0942,19.1039,19.0844,19.0844,73400.0
2011-03-29 12:15:00,19.59,19.6,19.57,19.59,55800.0,19.0844,19.0942,19.0649,19.0844,55800.0
2011-03-29 12:20:00,19.58,19.59,19.55,19.56,84500.0,19.0747,19.0844,19.0454,19.0552,84500.0
2011-03-29 12:25:00,19.56,19.57,19.52,19.52,63700.0,19.0552,19.0649,19.0162,19.0162,63700.0
2011-03-29 12:30:00,19.52,19.52,19.5,19.51,76400.0,19.0162,19.0162,18.9967,19.0065,76400.0
2011-03-29 12:35:00,19.51,19.51,19.5,19.5,53100.0,19.0065,19.0065,18.9967,18.9967,53100.0
2011-03-29 12:40:00,19.51,19.53,19.5,19.5,80900.0,19.0065,19.026,18.9967,18.9967,80900.0
2011-03-29 12:45:00,19.51,19.52,19.5,19.51,52400.0,19.0065,19.0162,18.9967,19.0065,52400.0
2011-03-29 12:50:00,19.51,19.54,19.49,19.54,79100.0,19.0065,19.0357,18.987,19.0357,79100.0
2011-03-29 12:55:00,19.53,19.54,19.51,19.51,87400.0,19.026,19.0357,19.0065,19.0065,87400.0
2011-03-29 13:00:00,19.52,19.54,19.51,19.53,29600.0,19.0162,19.0357,19.0065,19.026,29600.0
2011-03-29 13:05:00,19.53,19.55,19.53,19.55,17500.0,19.026,19.0454,19.026,19.0454,17500.0
2011-03-29 13:10:00,19.55,19.56,19.54,19.56,14600.0,19.0454,19.0552,19.0357,19.0552,14600.0
2011-03-29 13:15:00,19.55,19.57,19.55,19.57,20900.0,19.0454,19.0649,19.0454,19.0649,20900.0
2011-03-29 13:20:00,19.56,19.57,19.56,19.56,9200.0,19.0552,19.0649,19.0552,19.0552,9200.0
2011-03-29 13:25:00,19.56,19.58,19.54,19.55,67500.0,19.0552,19.0747,19.0357,19.0454,67500.0
2011-03-29 13:30:00,19.55,19.56,19.55,19.56,6600.0,19.0454,19.0552,19.0454,19.0552,6600.0
2011-03-29 13:35:00,19.55,19.57,19.55,19.56,16900.0,19.0454,19.0649,19.0454,19.0552,16900.0
2011-03-29 13:40:00,19.57,19.59,19.56,19.58,18500.0,19.0649,19.0844,19.0552,19.0747,18500.0
2011-03-29 13:45:00,19.59,19.6,19.58,19.6,16100.0,19.0844,19.0942,19.0747,19.0942,16100.0
2011-03-29 13:50:00,19.6,19.63,19.6,19.63,9900.0,19.0942,19.1234,19.0942,19.1234,9900.0
2011-03-29 13:55:00,19.63,19.63,19.6,19.61,87400.0,19.1234,19.1234,19.0942,19.1039,87400.0
2011-03-29 14:00:00,19.61,19.65,19.61,19.65,58900.0,19.1039,19.1429,19.1039,19.1429,58900.0
2011-03-29 14:05:00,19.65,19.68,19.64,19.66,37800.0,19.1429,19.1721,19.1331,19.1526,37800.0
2011-03-29 14:10:00,19.67,19.68,19.65,19.66,23000.0,19.1623,19.1721,19.1429,19.1526,23000.0
2011-03-29 14:15:00,19.66,19.67,19.65,19.66,13600.0,19.1526,19.1623,19.1429,19.1526,13600.0
2011-03-29 14:20:00,19.67,19.67,19.66,19.66,7600.0,19.1623,19.1623,19.1526,19.1526,7600.0
2011-03-29 14:25:00,19.67,19.67,19.64,19.65,17100.0,19.1623,19.1623,19.1331,19.1429,17100.0
2011-03-29 14:30:00,19.64,19.65,19.64,19.64,8000.0,19.1331,19.1429,19.1331,19.1331,8000.0
2011-03-29 14:35:00,19.64,19.66,19.64,19.65,18700.0,19.1331,19.1526,19.1331,19.1429,18700.0
2011-03-29 14:40:00,19.66,19.67,19.66,19.67,24100.0,19.1526,19.1623,19.1526,19.1623,24100.0
2011-03-29 14:45:00,19.66,19.69,19.66,19.69,28400.0,19.1526,19.1818,19.1526,19.1818,28400.0
2011-03-29 14:50:00,19.69,19.7,19.68,19.68,25400.0,19.1818,19.1916,19.1721,19.1721,25400.0
2011-03-29 14:55:00,19.69,19.72,19.68,19.71,17800.0,19.1818,19.2111,19.1721,19.2013,17800.0
2011-03-29 15:00:00,19.71,19.72,19.7,19.72,28000.0,19.2013,19.2111,19.1916,19.2111,28000.0
2011-03-29 15:05:00,19.72,19.72,19.69,19.7,38000.0,19.2111,19.2111,19.1818,19.1916,38000.0
2011-03-29 15:10:00,19.7,19.71,19.69,19.71,18400.0,19.1916,19.2013,19.1818,19.2013,18400.0
2011-03-29 15:15:00,19.71,19.73,19.7,19.72,61300.0,19.2013,19.2208,19.1916,19.2111,61300.0
2011-03-29 15:20:00,19.72,19.73,19.71,19.73,29500.0,19.2111,19.2208,19.2013,19.2208,29500.0
2011-03-29 15:25:00,19.73,19.73,19.72,19.73,15300.0,19.2208,19.2208,19.2111,19.2208,15300.0
2011-03-29 15:30:00,19.73,19.73,19.7,19.71,47000.0,19.2208,19.2208,19.1916,19.2013,47000.0
2011-03-29 15:35:00,19.71,19.72,19.7,19.7,23700.0,19.2013,19.2111,19.1916,19.1916,23700.0
2011-03-29 15:40:00,19.7,19.71,19.68,19.7,40700.0,19.1916,19.2013,19.1721,19.1916,40700.0
2011-03-29 15:45:00,19.7,19.72,19.69,19.71,40600.0,19.1916,19.2111,19.1818,19.2013,40600.0
2011-03-29 15:50:00,19.71,19.73,19.69,19.7,64300.0,19.2013,19.2208,19.1818,19.1916,64300.0
2011-03-29 15:55:00,19.69,19.7,19.66,19.67,168000.0,19.1818,19.1916,19.1526,19.1623,168000.0
2011-03-30 09:30:00,19.72,19.78,19.71,19.76,41000.0,19.2111,19.2695,19.2013,19.25,41000.0
2011-03-30 09:35:00,19.77,19.81,19.74,19.79,44200.0,19.2598,19.2987,19.2305,19.2793,44200.0
2011-03-30 09:40:00,19.79,19.81,19.76,19.8,32300.0,19.2793,19.2987,19.25,19.289,32300.0
2011-03-30 09:45:00,19.8,19.8,19.74,19.74,22800.0,19.289,19.289,19.2305,19.2305,22800.0
2011-03-30 09:50:00,19.74,19.77,19.73,19.73,25100.0,19.2305,19.2598,19.2208,19.2208,25100.0
2011-03-30 09:55:00,19.73,19.78,19.72,19.77,17500.0,19.2208,19.2695,19.2111,19.2598,17500.0
2011-03-30 10:00:00,19.77,19.78,19.76,19.76,14100.0,19.2598,19.2695,19.25,19.25,14100.0
2011-03-30 10:05:00,19.76,19.76,19.67,19.67,20500.0,19.25,19.25,19.1623,19.1623,20500.0
2011-03-30 10:10:00,19.67,19.67,19.64,19.66,57100.0,19.1623,19.1623,19.1331,19.1526,57100.0
2011-03-30 10:15:00,19.66,19.72,19.66,19.72,31600.0,19.1526,19.2111,19.1526,19.2111,31600.0
2011-03-30 10:20:00,19.72,19.72,19.69,19.69,21700.0,19.2111,19.2111,19.1818,19.1818,21700.0
2011-03-30 10:25:00,19.69,19.7,19.65,19.65,82000.0,19.1818,19.1916,19.1429,19.1429,82000.0
2011-03-30 10:30:00,19.66,19.73,19.65,19.73,61000.0,19.1526,19.2208,19.1429,19.2208,61000.0
2011-03-30 10:35:00,19.73,19.74,19.71,19.73,73400.0,19.2208,19.2305,19.2013,19.2208,73400.0
2011-03-30 10:40:00,19.74,19.75,19.71,19.75,68500.0,19.2305,19.2403,19.2013,19.2403,68500.0
2011-03-30 10:45:00,19.76,19.77,19.76,19.77,4800.0,19.25,19.2598,19.25,19.2598,4800.0
2011-03-30 10:50:00,19.76,19.8,19.76,19.8,62500.0,19.25,19.289,19.25,19.289,62500.0
2011-03-30 10:55:00,19.8,19.85,19.79,19.85,54100.0,19.289,19.3377,19.2793,19.3377,54100.0
2011-03-30 11:00:00,19.84,19.85,19.81,19.81,21700.0,19.328,19.3377,19.2987,19.2987,21700.0
2011-03-30 11:05:00,19.81,19.81,19.79,19.8,48300.0,19.2987,19.2987,19.2793,19.289,48300.0
2011-03-30 11:10:00,19.8,19.8,19.76,19.76,53200.0,19.289,19.289,19.25,19.25,53200.0
2011-03-30 11:15:00,19.77,19.79,19.76,19.79,13800.0,19.2598,19.2793,19.25,19.2793,13800.0
2011-03-30 11:20:00,19.79,19.79,19.76,19.76,19100.0,19.2793,19.2793,19.25,19.25,19100.0
2011-03-30 11:25:00,19.77,19.77,19.74,19.74,25300.0,19.2598,19.2598,19.2305,19.2305,25300.0
2011-03-30 11:30:00,19.75,19.75,19.73,19.75,26200.0,19.2403,19.2403,19.2208,19.2403,26200.0
2011-03-30 11:35:00,19.75,19.75,19.74,19.74,10800.0,19.2403,19.2403,19.2305,19.2305,10800.0
2011-03-30 11:40:00,19.75,19.76,19.73,19.73,83700.0,19.2403,19.25,19.2208,19.2208,83700.0
2011-03-30 11:45:00,19.73,19.74,19.73,19.73,19600.0,19.2208,19.2305,19.2208,19.2208,19600.0
2011-03-30 11:50:00,19.73,19.74,19.7,19.71,133000.0,19.2208,19.2305,19.1916,19.2013,133000.0
2011-03-30 11:55:00,19.7,19.75,19.7,19.75,11600.0,19.1916,19.2403,19.1916,19.2403,11600.0
2011-03-30 12:00:00,19.75,19.76,19.75,19.76,8000.0,19.2403,19.25,19.2403,19.25,8000.0
2011-03-30 12:05:00,19.76,19.78,19.76,19.78,26500.0,19.25,19.2695,19.25,19.2695,26500.0
2011-03-30 12:10:00,19.78,19.78,19.77,19.78,6900.0,19.2695,19.2695,19.2598,19.2695,6900.0
2011-03-30 12:15:00,19.78,19.83,19.77,19.83,30000.0,19.2695,19.3182,19.2598,19.3182,30000.0
2011-03-30 12:20:00,19.83,19.85,19.82,19.85,16400.0,19.3182,19.3377,19.3085,19.3377,16400.0
2011-03-30 12:25:00,19.84,19.85,19.8,19.81,45500.0,19.328,19.3377,19.289,19.2987,45500.0
2011-03-30 12:30:00,19.8,19.81,19.8,19.81,7300.0,19.289,19.2987,19.289,19.2987,7300.0
2011-03-30 12:35:00,19.81,19.81,19.79,19.79,14900.0,19.2987,19.2987,19.2793,19.2793,14900.0
2011-03-30 12:40:00,19.78,19.79,19.78,19.78,7200.0,19.2695,19.2793,19.2695,19.2695,7200.0
2011-03-30 12:45:00,19.78,19.78,19.76,19.77,9100.0,19.2695,19.2695,19.25,19.2598,9100.0
2011-03-30 12:50:00,19.76,19.79,19.76,19.78,21700.0,19.25,19.2793,19.25,19.2695,21700.0
2011-03-30 12:55:00,19.79,19.79,19.75,19.76,25900.0,19.2793,19.2793,19.2403,19.25,25900.0
2011-03-30 13:00:00,19.76,19.77,19.75,19.77,17600.0,19.25,19.2598,19.2403,19.2598,17600.0
2011-03-30 13:05:00,19.76,19.77,19.73,19.74,71300.0,19.25,19.2598,19.2208,19.2305,71300.0
2011-03-30 13:10:00,19.74,19.76,19.73,19.76,30000.0,19.2305,19.25,19.2208,19.25,30000.0
2011-03-30 13:15:00,19.76,19.76,19.75,19.75,6300.0,19.25,19.25,19.2403,19.2403,6300.0
2011-03-30 13:20:00,19.76,19.76,19.73,19.74,26500.0,19.25,19.25,19.2208,19.2305,26500.0
2011-03-30 13:25:00,19.74,19.74,19.72,19.72,13700.0,19.2305,19.2305,19.2111,19.2111,13700.0
2011-03-30 13:30:00,19.72,19.73,19.72,19.72,8700.0,19.2111,19.2208,19.2111,19.2111,8700.0
2011-03-30 13:35:00,19.72,19.73,19.72,19.72,8900.0,19.2111,19.2208,19.2111,19.2111,8900.0
2011-03-30 13:40:00,19.73,19.73,19.72,19.73,10400.0,19.2208,19.2208,19.2111,19.2208,10400.0
2011-03-30 13:45:00,19.73,19.73,19.71,19.71,25700.0,19.2208,19.2208,19.2013,19.2013,25700.0
2011-03-30 13:50:00,19.72,19.72,19.68,19.68,24000.0,19.2111,19.2111,19.1721,19.1721,24000.0
2011-03-30 13:55:00,19.69,19.7,19.68,19.7,37500.0,19.1818,19.1916,19.1721,19.1916,37500.0
2011-03-30 14:00:00,19.7,19.72,19.69,19.71,29400.0,19.1916,19.2111,19.1818,19.2013,29400.0
2011-03-30 14:05:00,19.71,19.71,19.68,19.7,43100.0,19.2013,19.2013,19.1721,19.1916,43100.0
2011-03-30 14:10:00,19.69,19.7,19.64,19.65,104400.0,19.1818,19.1916,19.1331,19.1429,104400.0
2011-03-30 14:15:00,19.64,19.64,19.63,19.64,29800.0,19.1331,19.1331,19.1234,19.1331,29800.0
2011-03-30 14:20:00,19.64,19.65,19.62,19.65,85000.0,19.1331,19.1429,19.1136,19.1429,85000.0
2011-03-30 14:25:00,19.65,19.67,19.63,19.64,57600.0,19.1429,19.1623,19.1234,19.1331,57600.0
2011-03-30 14:30:00,19.64,19.66,19.63,19.65,58600.0,19.1331,19.1526,19.1234,19.1429,58600.0
2011-03-30 14:35:00,19.66,19.66,19.6,19.62,114000.0,19.1526,19.1526,19.0942,19.1136,114000.0
2011-03-30 14:40:00,19.63,19.65,19.62,19.65,15800.0,19.1234,19.1429,19.1136,19.1429,15800.0
2011-03-30 14:45:00,19.65,19.65,19.64,19.65,17700.0,19.1429,19.1429,19.1331,19.1429,17700.0
2011-03-30 14:50:00,19.65,19.66,19.63,19.64,60000.0,19.1429,19.1526,19.1234,19.1331,60000.0
2011-03-30 14:55:00,19.64,19.65,19.63,19.65,26800.0,19.1331,19.1429,19.1234,19.1429,26800.0
2011-03-30 15:00:00,19.65,19.67,19.64,19.67,28100.0,19.1429,19.1623,19.1331,19.1623,28100.0
2011-03-30 15:05:00,19.67,19.67,19.64,19.65,52300.0,19.1623,19.1623,19.1331,19.1429,52300.0
2011-03-30 15:10:00,19.65,19.66,19.64,19.66,62100.0,19.1429,19.1526,19.1331,19.1526,62100.0
2011-03-30 15:15:00,19.66,19.7,19.65,19.69,136500.0,19.1526,19.1916,19.1429,19.1818,136500.0
2011-03-30 15:20:00,19.69,19.71,19.69,19.69,46400.0,19.1818,19.2013,19.1818,19.1818,46400.0
2011-03-30 15:25:00,19.7,19.7,19.67,19.68,59300.0,19.1916,19.1916,19.1623,19.1721,59300.0
2011-03-30 15:30:00,19.68,19.69,19.67,19.69,38300.0,19.1721,19.1818,19.1623,19.1818,38300.0
2011-03-30 15:35:00,19.68,19.7,19.68,19.7,28500.0,19.1721,19.1916,19.1721,19.1916,28500.0
2011-03-30 15:40:00,19.7,19.7,19.67,19.68,38500.0,19.1916,19.1916,19.1623,19.1721,38500.0
2011-03-30 15:45:00,19.68,19.69,19.63,19.64,80400.0,19.1721,19.1818,19.1234,19.1331,80400.0
2011-03-30 15:50:00,19.64,19.68,19.64,19.68,45900.0,19.1331,19.1721,19.1331,19.1721,45900.0
2011-03-30 15:55:00,19.68,19.69,19.65,19.68,110100.0,19.1721,19.1818,19.1429,19.1721,110100.0
2011-03-31 09:30:00,19.67,19.78,19.64,19.71,70500.0,19.1623,19.2695,19.1331,19.2013,70500.0
2011-03-31 09:35:00,19.71,19.71,19.62,19.62,57300.0,19.2013,19.2013,19.1136,19.1136,57300.0
2011-03-31 09:40:00,19.62,19.71,19.59,19.66,67600.0,19.1136,19.2013,19.0844,19.1526,67600.0
2011-03-31 09:45:00,19.65,19.69,19.62,19.63,54200.0,19.1429,19.1818,19.1136,19.1234,54200.0
2011-03-31 09:50:00,19.64,19.67,19.63,19.63,100100.0,19.1331,19.1623,19.1234,19.1234,100100.0
2011-03-31 09:55:00,19.63,19.66,19.63,19.65,16300.0,19.1234,19.1526,19.1234,19.1429,16300.0
2011-03-31 10:00:00,19.64,19.66,19.59,19.6,54700.0,19.1331,19.1526,19.0844,19.0942,54700.0
2011-03-31 10:05:00,19.6,19.6,19.55,19.55,54500.0,19.0942,19.0942,19.0454,19.0454,54500.0
2011-03-31 10:10:00,19.55,19.59,19.54,19.58,22200.0,19.0454,19.0844,19.0357,19.0747,22200.0
2011-03-31 10:15:00,19.58,19.59,19.5,19.56,155000.0,19.0747,19.0844,18.9967,19.0552,155000.0
2011-03-31 10:20:00,19.57,19.62,19.56,19.58,32700.0,19.0649,19.1136,19.0552,19.0747,32700.0
2011-03-31 10:25:00,19.58,19.59,19.52,19.53,34500.0,19.0747,19.0844,19.0162,19.026,34500.0
2011-03-31 10:30:00,19.53,19.56,19.52,19.56,30600.0,19.026,19.0552,19.0162,19.0552,30600.0
2011-03-31 10:35:00,19.56,19.56,19.53,19.53,36900.0,19.0552,19.0552,19.026,19.026,36900.0
2011-03-31 10:40:00,19.53,19.56,19.53,19.54,34600.0,19.026,19.0552,19.026,19.0357,34600.0
2011-03-31 10:45:00,19.54,19.55,19.54,19.54,22600.0,19.0357,19.0454,19.0357,19.0357,22600.0
2011-03-31 10:50:00,19.54,19.55,19.5,19.5,61800.0,19.0357,19.0454,18.9967,18.9967,61800.0
2011-03-31 10:55:00,19.51,19.55,19.5,19.54,44300.0,19.0065,19.0454,18.9967,19.0357,44300.0
2011-03-31 11:00:00,19.55,19.56,19.52,19.52,72900.0,19.0454,19.0552,19.0162,19.0162,72900.0
2011-03-31 11:05:00,19.52,19.53,19.5,19.5,52500.0,19.0162,19.026,18.9967,18.9967,52500.0
2011-03-31 11:10:00,19.5,19.52,19.49,19.51,56100.0,18.9967,19.0162,18.987,19.0065,56100.0
2011-03-31 11:15:00,19.51,19.54,19.5,19.51,36800.0,19.0065,19.0357,18.9967,19.0065,36800.0
2011-03-31 11:20:00,19.5,19.51,19.49,19.49,50900.0,18.9967,19.0065,18.987,18.987,50900.0
2011-03-31 11:25:00,19.49,19.52,19.49,19.5,14500.0,18.987,19.0162,18.987,18.9967,14500.0
2011-03-31 11:30:00,19.5,19.51,19.49,19.49,18600.0,18.9967,19.0065,18.987,18.987,18600.0
2011-03-31 11:35:00,19.48,19.49,19.46,19.48,20300.0,18.9773,18.987,18.9578,18.9773,20300.0
2011-03-31 11:40:00,19.49,19.49,19.47,19.48,29200.0,18.987,18.987,18.9675,18.9773,29200.0
2011-03-31 11:45:00,19.47,19.5,19.46,19.46,45200.0,18.9675,18.9967,18.9578,18.9578,45200.0
2011-03-31 11:50:00,19.46,19.47,19.45,19.46,32000.0,18.9578,18.9675,18.948,18.9578,32000.0
2011-03-31 11:55:00,19.45,19.48,19.44,19.45,51200.0,18.948,18.9773,18.9383,18.948,51200.0
2011-03-31 12:00:00,19.44,19.46,19.43,19.46,57500.0,18.9383,18.9578,18.9285,18.9578,57500.0
2011-03-31 12:05:00,19.46,19.5,19.46,19.49,52500.0,18.9578,18.9967,18.9578,18.987,52500.0
2011-03-31 12:10:00,19.49,19.49,19.43,19.44,63000.0,18.987,18.987,18.9285,18.9383,63000.0
2011-03-31 12:15:00,19.43,19.46,19.43,19.46,25000.0,18.9285,18.9578,18.9285,18.9578,25000.0
2011-03-31 12:20:00,19.46,19.47,19.45,19.46,9300.0,18.9578,18.9675,18.948,18.9578,9300.0
2011-03-31 12:25:00,19.47,19.48,19.46,19.48,14600.0,18.9675,18.9773,18.9578,18.9773,14600.0
2011-03-31 12:30:00,19.48,19.48,19.47,19.48,13900.0,18.9773,18.9773,18.9675,18.9773,13900.0
2011-03-31 12:35:00,19.47,19.48,19.47,19.48,13700.0,18.9675,18.9773,18.9675,18.9773,13700.0
2011-03-31 12:40:00,19.48,19.48,19.47,19.47,25200.0,18.9773,18.9773,18.9675,18.9675,25200.0
2011-03-31 12:45:00,19.48,19.48,19.47,19.47,24900.0,18.9773,18.9773,18.9675,18.9675,24900.0
2011-03-31 12:50:00,19.47,19.49,19.47,19.48,27400.0,18.9675,18.987,18.9675,18.9773,27400.0
2011-03-31 12:55:00,19.48,19.5,19.48,19.49,20200.0,18.9773,18.9967,18.9773,18.987,20200.0
2011-03-31 13:00:00,19.5,19.52,19.49,19.52,32700.0,18.9967,19.0162,18.987,19.0162,32700.0
2011-03-31 13:05:00,19.51,19.52,19.51,19.51,10800.0,19.0065,19.0162,19.0065,19.0065,10800.0
2011-03-31 13:10:00,19.51,19.53,19.51,19.53,21300.0,19.0065,19.026,19.0065,19.026,21300.0
2011-03-31 13:15:00,19.52,19.53,19.52,19.52,2900.0,19.0162,19.026,19.0162,19.0162,2900.0
2011-03-31 13:20:00,19.52,19.53,19.52,19.53,6200.0,19.0162,19.026,19.0162,19.026,6200.0
2011-03-31 13:25:00,19.53,19.53,19.5,19.51,39600.0,19.026,19.026,18.9967,19.0065,39600.0
2011-03-31 13:30:00,19.51,19.52,19.5,19.52,10000.0,19.0065,19.0162,18.9967,19.0162,10000.0
2011-03-31 13:35:00,19.52,19.52,19.48,19.49,33300.0,19.0162,19.0162,18.9773,18.987,33300.0
2011-03-31 13:40:00,19.48,19.49,19.46,19.47,48700.0,18.9773,18.987,18.9578,18.9675,48700.0
2011-03-31 13:45:00,19.46,19.52,19.43,19.43,94700.0,18.9578,19.0162,18.9285,18.9285,94700.0
2011-03-31 13:50:00,19.43,19.44,19.4,19.4,99000.0,18.9285,18.9383,18.8993,18.8993,99000.0
2011-03-31 13:55:00,19.4,19.42,19.4,19.41,28300.0,18.8993,18.9188,18.8993,18.9091,28300.0
2011-03-31 14:00:00,19.41,19.42,19.4,19.42,17600.0,18.9091,18.9188,18.8993,18.9188,17600.0
2011-03-31 14:05:00,19.41,19.42,19.4,19.42,42600.0,18.9091,18.9188,18.8993,18.9188,42600.0
2011-03-31 14:10:00,19.42,19.44,19.41,19.44,26200.0,18.9188,18.9383,18.9091,18.9383,26200.0
2011-03-31 14:15:00,19.43,19.46,19.42,19.44,55800.0,18.9285,18.9578,18.9188,18.9383,55800.0
2011-03-31 14:20:00,19.44,19.44,19.43,19.43,15400.0,18.9383,18.9383,18.9285,18.9285,15400.0
2011-03-31 14:25:00,19.44,19.45,19.43,19.44,14200.0,18.9383,18.948,18.9285,18.9383,14200.0
2011-03-31 14:30:00,19.45,19.45,19.44,19.44,12500.0,18.948,18.948,18.9383,18.9383,12500.0
2011-03-31 14:35:00,19.44,19.46,19.44,19.46,24700.0,18.9383,18.9578,18.9383,18.9578,24700.0
2011-03-31 14:40:00,19.45,19.47,19.45,19.45,35700.0,18.948,18.9675,18.948,18.948,35700.0
2011-03-31 14:45:00,19.45,19.47,19.44,19.47,61200.0,18.948,18.9675,18.9383,18.9675,61200.0
2011-03-31 14:50:00,19.47,19.49,19.46,19.49,47400.0,18.9675,18.987,18.9578,18.987,47400.0
2011-03-31 14:55:00,19.49,19.51,19.48,19.51,26300.0,18.987,19.0065,18.9773,19.0065,26300.0
2011-03-31 15:00:00,19.51,19.51,19.5,19.51,10000.0,19.0065,19.0065,18.9967,19.0065,10000.0
2011-03-31 15:05:00,19.5,19.51,19.48,19.5,83800.0,18.9967,19.0065,18.9773,18.9967,83800.0
2011-03-31 15:10:00,19.5,19.52,19.48,19.51,60800.0,18.9967,19.0162,18.9773,19.0065,60800.0
2011-03-31 15:15:00,19.51,19.52,19.5,19.52,42800.0,19.0065,19.0162,18.9967,19.0162,42800.0
2011-03-31 15:20:00,19.52,19.53,19.51,19.53,34800.0,19.0162,19.026,19.0065,19.026,34800.0
2011-03-31 15:25:00,19.53,19.54,19.52,19.53,27400.0,19.026,19.0357,19.0162,19.026,27400.0
2011-03-31 15:30:00,19.54,19.55,19.51,19.52,52800.0,19.0357,19.0454,19.0065,19.0162,52800.0
2011-03-31 15:35:00,19.51,19.53,19.51,19.53,27400.0,19.0065,19.026,19.0065,19.026,27400.0
2011-03-31 15:40:00,19.53,19.56,19.52,19.55,37700.0,19.026,19.0552,19.0162,19.0454,37700.0
2011-03-31 15:45:00,19.56,19.56,19.52,19.53,99300.0,19.0552,19.0552,19.0162,19.026,99300.0
2011-03-31 15:50:00,19.53,19.55,19.52,19.55,98300.0,19.026,19.0454,19.0162,19.0454,98300.0
2011-03-31 15:55:00,19.54,19.55,19.53,19.53,199400.0,19.0357,19.0454,19.026,19.026,199400.0
2011-04-01 09:30:00,19.7,19.84,19.66,19.83,103600.0,19.1916,19.328,19.1526,19.3182,103600.0
2011-04-01 09:35:00,19.83,19.92,19.82,19.92,69000.0,19.3182,19.4059,19.3085,19.4059,69000.0
2011-04-01 09:40:00,19.92,20.0,19.92,19.99,290100.0,19.4059,19.4838,19.4059,19.4741,290100.0
2011-04-01 09:45:00,19.99,19.99,19.79,19.79,95200.0,19.4741,19.4741,19.2793,19.2793,95200.0
2011-04-01 09:50:00,19.8,19.87,19.79,19.83,88500.0,19.289,19.3572,19.2793,19.3182,88500.0
2011-04-01 09:55:00,19.83,19.84,19.81,19.82,50500.0,19.3182,19.328,19.2987,19.3085,50500.0
2011-04-01 10:00:00,19.82,19.83,19.79,19.8,50200.0,19.3085,19.3182,19.2793,19.289,50200.0
2011-04-01 10:05:00,19.8,19.82,19.7,19.74,124900.0,19.289,19.3085,19.1916,19.2305,124900.0
2011-04-01 10:10:00,19.74,19.8,19.73,19.8,25100.0,19.2305,19.289,19.2208,19.289,25100.0
2011-04-01 10:15:00,19.8,19.86,19.78,19.86,74300.0,19.289,19.3474,19.2695,19.3474,74300.0
2011-04-01 10:20:00,19.86,19.93,19.86,19.93,60500.0,19.3474,19.4156,19.3474,19.4156,60500.0
2011-04-01 10:25:00,19.93,19.94,19.84,19.84,50300.0,19.4156,19.4254,19.328,19.328,50300.0
2011-04-01 10:30:00,19.84,19.88,19.84,19.87,40400.0,19.328,19.3669,19.328,19.3572,40400.0
2011-04-01 10:35:00,19.88,19.9,19.87,19.88,43800.0,19.3669,19.3864,19.3572,19.3669,43800.0
2011-04-01 10:40:00,19.88,19.88,19.81,19.84,70000.0,19.3669,19.3669,19.2987,19.328,70000.0
2011-04-01 10:45:00,19.85,19.85,19.79,19.79,59800.0,19.3377,19.3377,19.2793,19.2793,59800.0
2011-04-01 10:50:00,19.79,19.81,19.74,19.74,41900.0,19.2793,19.2987,19.2305,19.2305,41900.0
2011-04-01 10:55:00,19.74,19.77,19.73,19.73,43600.0,19.2305,19.2598,19.2208,19.2208,43600.0
2011-04-01 11:00:00,19.73,19.8,19.73,19.79,49800.0,19.2208,19.289,19.2208,19.2793,49800.0
2011-04-01 11:05:00,19.79,19.82,19.79,19.82,50800.0,19.2793,19.3085,19.2793,19.3085,50800.0
2011-04-01 11:10:00,19.82,19.87,19.81,19.85,182000.0,19.3085,19.3572,19.2987,19.3377,182000.0
2011-04-01 11:15:00,19.86,19.87,19.84,19.86,54700.0,19.3474,19.3572,19.328,19.3474,54700.0
2011-04-01 11:20:00,19.87,19.91,19.86,19.91,46500.0,19.3572,19.3962,19.3474,19.3962,46500.0
2011-04-01 11:25:00,19.91,19.92,19.9,19.92,16900.0,19.3962,19.4059,19.3864,19.4059,16900.0
2011-04-01 11:30:00,19.92,19.98,19.91,19.98,83600.0,19.4059,19.4643,19.3962,19.4643,83600.0
2011-04-01 11:35:00,19.98,19.99,19.96,19.97,87500.0,19.4643,19.4741,19.4449,19.4546,87500.0
2011-04-01 11:40:00,19.96,19.96,19.93,19.94,217300.0,19.4449,19.4449,19.4156,19.4254,217300.0
2011-04-01 11:45:00,19.95,19.95,19.9,19.9,44000.0,19.4351,19.4351,19.3864,19.3864,44000.0
2011-04-01 11:50:00,19.9,19.91,19.88,19.9,36600.0,19.3864,19.3962,19.3669,19.3864,36600.0
2011-04-01 11:55:00,19.89,19.9,19.87,19.89,27000.0,19.3767,19.3864,19.3572,19.3767,27000.0
2011-04-01 12:00:00,19.89,19.9,19.87,19.87,24400.0,19.3767,19.3864,19.3572,19.3572,24400.0
2011-04-01 12:05:00,19.87,19.89,19.86,19.89,28300.0,19.3572,19.3767,19.3474,19.3767,28300.0
2011-04-01 12:10:00,19.89,19.91,19.88,19.9,51100.0,19.3767,19.3962,19.3669,19.3864,51100.0
2011-04-01 12:15:00,19.9,19.9,19.89,19.9,12100.0,19.3864,19.3864,19.3767,19.3864,12100.0
2011-04-01 12:20:00,19.89,19.9,19.88,19.89,15400.0,19.3767,19.3864,19.3669,19.3767,15400.0
2011-04-01 12:25:00,19.89,19.9,19.88,19.9,182400.0,19.3767,19.3864,19.3669,19.3864,182400.0
2011-04-01 12:30:00,19.9,19.91,19.87,19.88,306900.0,19.3864,19.3962,19.3572,19.3669,306900.0
2011-04-01 12:35:00,19.88,19.88,19.83,19.83,186800.0,19.3669,19.3669,19.3182,19.3182,186800.0
2011-04-01 12:40:00,19.84,19.84,19.78,19.82,139200.0,19.328,19.328,19.2695,19.3085,139200.0
2011-04-01 12:45:00,19.82,19.83,19.8,19.81,78700.0,19.3085,19.3182,19.289,19.2987,78700.0
2011-04-01 12:50:00,19.82,19.83,19.8,19.82,21500.0,19.3085,19.3182,19.289,19.3085,21500.0
2011-04-01 12:55:00,19.82,19.83,19.82,19.82,13400.0,19.3085,19.3182,19.3085,19.3085,13400.0
2011-04-01 13:00:00,19.83,19.83,19.8,19.8,22400.0,19.3182,19.3182,19.289,19.289,22400.0
2011-04-01 13:05:00,19.81,19.81,19.78,19.78,41900.0,19.2987,19.2987,19.2695,19.2695,41900.0
2011-04-01 13:10:00,19.78,19.79,19.75,19.75,38400.0,19.2695,19.2793,19.2403,19.2403,38400.0
2011-04-01 13:15:00,19.76,19.76,19.73,19.73,27800.0,19.25,19.25,19.2208,19.2208,27800.0
2011-04-01 13:20:00,19.74,19.75,19.72,19.75,80100.0,19.2305,19.2403,19.2111,19.2403,80100.0
2011-04-01 13:25:00,19.75,19.76,19.75,19.76,59700.0,19.2403,19.25,19.2403,19.25,59700.0
2011-04-01 13:30:00,19.76,19.76,19.75,19.76,13800.0,19.25,19.25,19.2403,19.25,13800.0
2011-04-01 13:35:00,19.76,19.78,19.76,19.78,31700.0,19.25,19.2695,19.25,19.2695,31700.0
2011-04-01 13:40:00,19.78,19.8,19.77,19.78,33900.0,19.2695,19.289,19.2598,19.2695,33900.0
2011-04-01 13:45:00,19.78,19.78,19.77,19.78,6300.0,19.2695,19.2695,19.2598,19.2695,6300.0
2011-04-01 13:50:00,19.77,19.79,19.76,19.76,31500.0,19.2598,19.2793,19.25,19.25,31500.0
2011-04-01 13:55:00,19.76,19.77,19.75,19.76,28500.0,19.25,19.2598,19.2403,19.25,28500.0
2011-04-01 14:00:00,19.77,19.78,19.76,19.76,74600.0,19.2598,19.2695,19.25,19.25,74600.0
2011-04-01 14:05:00,19.77,19.78,19.76,19.77,81900.0,19.2598,19.2695,19.25,19.2598,81900.0
2011-04-01 14:10:00,19.77,19.8,19.77,19.8,18200.0,19.2598,19.289,19.2598,19.289,18200.0
2011-04-01 14:15:00,19.79,19.8,19.78,19.8,13900.0,19.2793,19.289,19.2695,19.289,13900.0
2011-04-01 14:20:00,19.8,19.8,19.76,19.79,90900.0,19.289,19.289,19.25,19.2793,90900.0
2011-04-01 14:25:00,19.78,19.82,19.78,19.82,39700.0,19.2695,19.3085,19.2695,19.3085,39700.0
2011-04-01 14:30:00,19.82,19.82,19.78,19.78,47900.0,19.3085,19.3085,19.2695,19.2695,47900.0
2011-04-01 14:35:00,19.79,19.79,19.77,19.78,39000.0,19.2793,19.2793,19.2598,19.2695,39000.0
2011-04-01 14:40:00,19.77,19.78,19.72,19.72,74100.0,19.2598,19.2695,19.2111,19.2111,74100.0
2011-04-01 14:45:00,19.73,19.73,19.67,19.69,52300.0,19.2208,19.2208,19.1623,19.1818,52300.0
2011-04-01 14:50:00,19.69,19.7,19.64,19.64,75600.0,19.1818,19.1916,19.1331,19.1331,75600.0
2011-04-01 14:55:00,19.64,19.7,19.64,19.69,52000.0,19.1331,19.1916,19.1331,19.1818,52000.0
2011-04-01 15:00:00,19.69,19.7,19.64,19.66,72100.0,19.1818,19.1916,19.1331,19.1526,72100.0
2011-04-01 15:05:00,19.66,19.67,19.66,19.67,27100.0,19.1526,19.1623,19.1526,19.1623,27100.0
2011-04-01 15:10:00,19.67,19.67,19.61,19.62,49100.0,19.1623,19.1623,19.1039,19.1136,49100.0
2011-04-01 15:15:00,19.61,19.64,19.61,19.63,55300.0,19.1039,19.1331,19.1039,19.1234,55300.0
2011-04-01 15:20:00,19.63,19.64,19.63,19.64,24900.0,19.1234,19.1331,19.1234,19.1331,24900.0
2011-04-01 15:25:00,19.64,19.69,19.64,19.68,66900.0,19.1331,19.1818,19.1331,19.1721,66900.0
2011-04-01 15:30:00,19.69,19.7,19.67,19.67,53400.0,19.1818,19.1916,19.1623,19.1623,53400.0
2011-04-01 15:35:00,19.67,19.68,19.65,19.66,67300.0,19.1623,19.1721,19.1429,19.1526,67300.0
2011-04-01 15:40:00,19.66,19.69,19.66,19.68,65500.0,19.1526,19.1818,19.1526,19.1721,65500.0
2011-04-01 15:45:00,19.68,19.7,19.66,19.67,91700.0,19.1721,19.1916,19.1526,19.1623,91700.0
2011-04-01 15:50:00,19.67,19.69,19.67,19.69,108900.0,19.1623,19.1818,19.1623,19.1818,108900.0
2011-04-01 15:55:00,19.69,19.73,19.68,19.73,176700.0,19.1818,19.2208,19.1721,19.2208,176700.0
2011-04-04 09:30:00,19.74,19.82,19.73,19.78,52000.0,19.2305,19.3085,19.2208,19.2695,52000.0
2011-04-04 09:35:00,19.79,19.89,19.78,19.83,45100.0,19.2793,19.3767,19.2695,19.3182,45100.0
2011-04-04 09:40:00,19.84,19.84,19.66,19.66,33900.0,19.328,19.328,19.1526,19.1526,33900.0
2011-04-04 09:45:00,19.66,19.7,19.66,19.69,35800.0,19.1526,19.1916,19.1526,19.1818,35800.0
2011-04-04 09:50:00,19.7,19.7,19.64,19.65,37700.0,19.1916,19.1916,19.1331,19.1429,37700.0
2011-04-04 09:55:00,19.65,19.66,19.6,19.61,27700.0,19.1429,19.1526,19.0942,19.1039,27700.0
2011-04-04 10:00:00,19.61,19.63,19.61,19.62,34000.0,19.1039,19.1234,19.1039,19.1136,34000.0
2011-04-04 10:05:00,19.63,19.63,19.6,19.62,23600.0,19.1234,19.1234,19.0942,19.1136,23600.0
2011-04-04 10:10:00,19.63,19.63,19.62,19.62,14200.0,19.1234,19.1234,19.1136,19.1136,14200.0
2011-04-04 10:15:00,19.62,19.63,19.6,19.63,32300.0,19.1136,19.1234,19.0942,19.1234,32300.0
2011-04-04 10:20:00,19.63,19.65,19.62,19.64,36400.0,19.1234,19.1429,19.1136,19.1331,36400.0
2011-04-04 10:25:00,19.64,19.65,19.61,19.61,35600.0,19.1331,19.1429,19.1039,19.1039,35600.0
2011-04-04 10:30:00,19.62,19.74,19.62,19.73,115000.0,19.1136,19.2305,19.1136,19.2208,115000.0
2011-04-04 10:35:00,19.73,19.74,19.73,19.74,13400.0,19.2208,19.2305,19.2208,19.2305,13400.0
2011-04-04 10:40:00,19.74,19.77,19.73,19.73,28700.0,19.2305,19.2598,19.2208,19.2208,28700.0
2011-04-04 10:45:00,19.73,19.74,19.73,19.73,11500.0,19.2208,19.2305,19.2208,19.2208,11500.0
2011-04-04 10:50:00,19.73,19.75,19.73,19.75,20100.0,19.2208,19.2403,19.2208,19.2403,20100.0
2011-04-04 10:55:00,19.74,19.74,19.7,19.71,57300.0,19.2305,19.2305,19.1916,19.2013,57300.0
2011-04-04 11:00:00,19.71,19.72,19.69,19.69,21200.0,19.2013,19.2111,19.1818,19.1818,21200.0
2011-04-04 11:05:00,19.7,19.7,19.67,19.67,17800.0,19.1916,19.1916,19.1623,19.1623,17800.0
2011-04-04 11:10:00,19.68,19.68,19.66,19.66,17700.0,19.1721,19.1721,19.1526,19.1526,17700.0
2011-04-04 11:15:00,19.66,19.69,19.66,19.67,17000.0,19.1526,19.1818,19.1526,19.1623,17000.0
2011-04-04 11:20:00,19.68,19.7,19.68,19.7,12800.0,19.1721,19.1916,19.1721,19.1916,12800.0
2011-04-04 11:25:00,19.69,19.7,19.66,19.68,27000.0,19.1818,19.1916,19.1526,19.1721,27000.0
2011-04-04 11:30:00,19.68,19.69,19.62,19.63,60300.0,19.1721,19.1818,19.1136,19.1234,60300.0
2011-04-04 11:35:00,19.63,19.63,19.59,19.6,50100.0,19.1234,19.1234,19.0844,19.0942,50100.0
2011-04-04 11:40:00,19.6,19.63,19.59,19.6,57600.0,19.0942,19.1234,19.0844,19.0942,57600.0
2011-04-04 11:45:00,19.62,19.67,19.61,19.66,60100.0,19.1136,19.1623,19.1039,19.1526,60100.0
2011-04-04 11:50:00,19.65,19.68,19.65,19.67,33000.0,19.1429,19.1721,19.1429,19.1623,33000.0
2011-04-04 11:55:00,19.67,19.68,19.63,19.63,31700.0,19.1623,19.1721,19.1234,19.1234,31700.0
2011-04-04 12:00:00,19.62,19.64,19.61,19.63,36900.0,19.1136,19.1331,19.1039,19.1234,36900.0
2011-04-04 12:05:00,19.62,19.63,19.62,19.62,8200.0,19.1136,19.1234,19.1136,19.1136,8200.0
2011-04-04 12:10:00,19.63,19.63,19.57,19.57,38700.0,19.1234,19.1234,19.0649,19.0649,38700.0
2011-04-04 12:15:00,19.57,19.6,19.55,19.6,110800.0,19.0649,19.0942,19.0454,19.0942,110800.0
2011-04-04 12:20:00,19.59,19.63,19.59,19.63,15200.0,19.0844,19.1234,19.0844,19.1234,15200.0
2011-04-04 12:25:00,19.62,19.65,19.59,19.6,76300.0,19.1136,19.1429,19.0844,19.0942,76300.0
2011-04-04 12:30:00,19.59,19.61,19.59,19.59,36500.0,19.0844,19.1039,19.0844,19.0844,36500.0
2011-04-04 12:35:00,19.6,19.6,19.59,19.59,24900.0,19.0942,19.0942,19.0844,19.0844,24900.0
2011-04-04 12:40:00,19.6,19.63,19.59,19.62,35700.0,19.0942,19.1234,19.0844,19.1136,35700.0
2011-04-04 12:45:00,19.63,19.64,19.62,19.63,24600.0,19.1234,19.1331,19.1136,19.1234,24600.0
2011-04-04 12:50:00,19.63,19.64,19.61,19.61,57600.0,19.1234,19.1331,19.1039,19.1039,57600.0
2011-04-04 12:55:00,19.62,19.63,19.61,19.61,25300.0,19.1136,19.1234,19.1039,19.1039,25300.0
2011-04-04 13:00:00,19.61,19.65,19.61,19.63,32200.0,19.1039,19.1429,19.1039,19.1234,32200.0
2011-04-04 13:05:00,19.64,19.65,19.62,19.64,76400.0,19.1331,19.1429,19.1136,19.1331,76400.0
2011-04-04 13:10:00,19.65,19.66,19.64,19.66,22900.0,19.1429,19.1526,19.1331,19.1526,22900.0
2011-04-04 13:15:00,19.66,19.68,19.65,19.66,66800.0,19.1526,19.1721,19.1429,19.1526,66800.0
2011-04-04 13:20:00,19.65,19.67,19.65,19.65,18800.0,19.1429,19.1623,19.1429,19.1429,18800.0
2011-04-04 13:25:00,19.66,19.66,19.64,19.64,25800.0,19.1526,19.1526,19.1331,19.1331,25800.0
2011-04-04 13:30:00,19.64,19.66,19.61,19.62,75000.0,19.1331,19.1526,19.1039,19.1136,75000.0
2011-04-04 13:35:00,19.62,19.63,19.61,19.62,24500.0,19.1136,19.1234,19.1039,19.1136,24500.0
2011-04-04 13:40:00,19.63,19.65,19.61,19.63,36200.0,19.1234,19.1429,19.1039,19.1234,36200.0
2011-04-04 13:45:00,19.64,19.64,19.61,19.61,29500.0,19.1331,19.1331,19.1039,19.1039,29500.0
2011-04-04 13:50:00,19.62,19.62,19.6,19.61,57900.0,19.1136,19.1136,19.0942,19.1039,57900.0
2011-04-04 13:55:00,19.62,19.63,19.61,19.62,19400.0,19.1136,19.1234,19.1039,19.1136,19400.0
2011-04-04 14:00:00,19.62,19.63,19.6,19.62,34900.0,19.1136,19.1234,19.0942,19.1136,34900.0
2011-04-04 14:05:00,19.62,19.64,19.61,19.61,30300.0,19.1136,19.1331,19.1039,19.1039,30300.0
2011-04-04 14:10:00,19.61,19.62,19.57,19.57,32400.0,19.1039,19.1136,19.0649,19.0649,32400.0
2011-04-04 14:15:00,19.57,19.58,19.57,19.57,30900.0,19.0649,19.0747,19.0649,19.0649,30900.0
2011-04-04 14:20:00,19.58,19.59,19.57,19.58,31600.0,19.0747,19.0844,19.0649,19.0747,31600.0
2011-04-04 14:25:00,19.58,19.59,19.57,19.57,69900.0,19.0747,19.0844,19.0649,19.0649,69900.0
2011-04-04 14:30:00,19.58,19.6,19.57,19.59,52000.0,19.0747,19.0942,19.0649,19.0844,52000.0
2011-04-04 14:35:00,19.58,19.59,19.58,19.58,15900.0,19.0747,19.0844,19.0747,19.0747,15900.0
2011-04-04 14:40:00,19.58,19.6,19.58,19.6,25300.0,19.0747,19.0942,19.0747,19.0942,25300.0
2011-04-04 14:45:00,19.6,19.62,19.59,19.62,26700.0,19.0942,19.1136,19.0844,19.1136,26700.0
2011-04-04 14:50:00,19.61,19.63,19.61,19.62,22100.0,19.1039,19.1234,19.1039,19.1136,22100.0
2011-04-04 14:55:00,19.63,19.63,19.62,19.63,25100.0,19.1234,19.1234,19.1136,19.1234,25100.0
2011-04-04 15:00:00,19.63,19.63,19.58,19.58,51600.0,19.1234,19.1234,19.0747,19.0747,51600.0
2011-04-04 15:05:00,19.58,19.6,19.58,19.59,37600.0,19.0747,19.0942,19.0747,19.0844,37600.0
2011-04-04 15:10:00,19.59,19.6,19.58,19.59,55100.0,19.0844,19.0942,19.0747,19.0844,55100.0
2011-04-04 15:15:00,19.6,19.65,19.59,19.64,162200.0,19.0942,19.1429,19.0844,19.1331,162200.0
2011-04-04 15:20:00,19.64,19.65,19.62,19.62,33100.0,19.1331,19.1429,19.1136,19.1136,33100.0
2011-04-04 15:25:00,19.62,19.67,19.62,19.64,69700.0,19.1136,19.1623,19.1136,19.1331,69700.0
2011-04-04 15:30:00,19.63,19.67,19.63,19.66,82800.0,19.1234,19.1623,19.1234,19.1526,82800.0
2011-04-04 15:35:00,19.66,19.67,19.61,19.64,159400.0,19.1526,19.1623,19.1039,19.1331,159400.0
2011-04-04 15:40:00,19.64,19.67,19.64,19.64,41700.0,19.1331,19.1623,19.1331,19.1331,41700.0
2011-04-04 15:45:00,19.64,19.65,19.62,19.64,86300.0,19.1331,19.1429,19.1136,19.1331,86300.0
2011-04-04 15:50:00,19.63,19.67,19.63,19.64,71800.0,19.1234,19.1623,19.1234,19.1331,71800.0
2011-04-04 15:55:00,19.65,19.69,19.65,19.69,125400.0,19.1429,19.1818,19.1429,19.1818,125400.0
2011-04-05 09:30:00,19.58,19.86,19.56,19.84,107000.0,19.0747,19.3474,19.0552,19.328,107000.0
2011-04-05 09:35:00,19.84,19.84,19.71,19.72,72200.0,19.328,19.328,19.2013,19.2111,72200.0
2011-04-05 09:40:00,19.72,19.75,19.69,19.7,76500.0,19.2111,19.2403,19.1818,19.1916,76500.0
2011-04-05 09:45:00,19.7,19.72,19.69,19.7,67800.0,19.1916,19.2111,19.1818,19.1916,67800.0
2011-04-05 09:50:00,19.7,19.71,19.67,19.68,38300.0,19.1916,19.2013,19.1623,19.1721,38300.0
2011-04-05 09:55:00,19.68,19.69,19.67,19.68,17200.0,19.1721,19.1818,19.1623,19.1721,17200.0
2011-04-05 10:00:00,19.68,19.68,19.59,19.63,107400.0,19.1721,19.1721,19.0844,19.1234,107400.0
2011-04-05 10:05:00,19.63,19.63,19.62,19.63,19000.0,19.1234,19.1234,19.1136,19.1234,19000.0
2011-04-05 10:10:00,19.63,19.76,19.63,19.76,39500.0,19.1234,19.25,19.1234,19.25,39500.0
2011-04-05 10:15:00,19.75,19.8,19.75,19.79,110600.0,19.2403,19.289,19.2403,19.2793,110600.0
2011-04-05 10:20:00,19.79,19.84,19.79,19.83,133200.0,19.2793,19.328,19.2793,19.3182,133200.0
2011-04-05 10:25:00,19.83,19.9,19.82,19.89,87300.0,19.3182,19.3864,19.3085,19.3767,87300.0
2011-04-05 10:30:00,19.89,19.9,19.88,19.89,56100.0,19.3767,19.3864,19.3669,19.3767,56100.0
2011-04-05 10:35:00,19.88,19.91,19.88,19.89,58100.0,19.3669,19.3962,19.3669,19.3767,58100.0
2011-04-05 10:40:00,19.89,19.9,19.88,19.9,47300.0,19.3767,19.3864,19.3669,19.3864,47300.0
2011-04-05 10:45:00,19.9,19.91,19.88,19.89,55800.0,19.3864,19.3962,19.3669,19.3767,55800.0
2011-04-05 10:50:00,19.9,19.9,19.86,19.88,36900.0,19.3864,19.3864,19.3474,19.3669,36900.0
2011-04-05 10:55:00,19.89,19.89,19.88,19.89,28800.0,19.3767,19.3767,19.3669,19.3767,28800.0
2011-04-05 11:00:00,19.89,19.91,19.88,19.89,39000.0,19.3767,19.3962,19.3669,19.3767,39000.0
2011-04-05 11:05:00,19.9,19.91,19.89,19.91,38300.0,19.3864,19.3962,19.3767,19.3962,38300.0
2011-04-05 11:10:00,19.91,19.91,19.88,19.89,18200.0,19.3962,19.3962,19.3669,19.3767,18200.0
2011-04-05 11:15:00,19.89,19.89,19.86,19.88,41000.0,19.3767,19.3767,19.3474,19.3669,41000.0
2011-04-05 11:20:00,19.89,19.89,19.88,19.89,7600.0,19.3767,19.3767,19.3669,19.3767,7600.0
2011-04-05 11:25:00,19.89,19.89,19.88,19.89,10700.0,19.3767,19.3767,19.3669,19.3767,10700.0
2011-04-05 11:30:00,19.89,19.92,19.88,19.92,52800.0,19.3767,19.4059,19.3669,19.4059,52800.0
2011-04-05 11:35:00,19.92,19.93,19.92,19.93,18700.0,19.4059,19.4156,19.4059,19.4156,18700.0
2011-04-05 11:40:00,19.93,19.98,19.93,19.97,45000.0,19.4156,19.4643,19.4156,19.4546,45000.0
2011-04-05 11:45:00,19.97,19.97,19.92,19.94,37800.0,19.4546,19.4546,19.4059,19.4254,37800.0
2011-04-05 11:50:00,19.94,19.95,19.92,19.95,41600.0,19.4254,19.4351,19.4059,19.4351,41600.0
2011-04-05 11:55:00,19.95,20.01,19.95,20.01,245500.0,19.4351,19.4936,19.4351,19.4936,245500.0
2011-04-05 12:00:00,20.0,20.0,19.93,19.96,92300.0,19.4838,19.4838,19.4156,19.4449,92300.0
2011-04-05 12:05:00,19.95,19.96,19.94,19.96,22100.0,19.4351,19.4449,19.4254,19.4449,22100.0
2011-04-05 12:10:00,19.96,19.96,19.92,19.93,78000.0,19.4449,19.4449,19.4059,19.4156,78000.0
2011-04-05 12:15:00,19.92,19.93,19.89,19.89,25600.0,19.4059,19.4156,19.3767,19.3767,25600.0
2011-04-05 12:20:00,19.9,19.9,19.88,19.89,12000.0,19.3864,19.3864,19.3669,19.3767,12000.0
2011-04-05 12:25:00,19.89,19.89,19.88,19.89,8500.0,19.3767,19.3767,19.3669,19.3767,8500.0
2011-04-05 12:30:00,19.89,19.91,19.88,19.91,16800.0,19.3767,19.3962,19.3669,19.3962,16800.0
2011-04-05 12:35:00,19.91,19.91,19.9,19.91,12300.0,19.3962,19.3962,19.3864,19.3962,12300.0
2011-04-05 12:40:00,19.91,19.92,19.9,19.92,17000.0,19.3962,19.4059,19.3864,19.4059,17000.0
2011-04-05 12:45:00,19.92,19.95,19.92,19.95,23200.0,19.4059,19.4351,19.4059,19.4351,23200.0
2011-04-05 12:50:00,19.95,19.95,19.93,19.95,32200.0,19.4351,19.4351,19.4156,19.4351,32200.0
2011-04-05 12:55:00,19.95,19.95,19.94,19.95,11200.0,19.4351,19.4351,19.4254,19.4351,11200.0
2011-04-05 13:00:00,19.95,19.95,19.94,19.95,6900.0,19.4351,19.4351,19.4254,19.4351,6900.0
2011-04-05 13:05:00,19.95,19.95,19.93,19.95,22900.0,19.4351,19.4351,19.4156,19.4351,22900.0
2011-04-05 13:10:00,19.95,19.98,19.94,19.98,39500.0,19.4351,19.4643,19.4254,19.4643,39500.0
2011-04-05 13:15:00,19.98,20.01,19.96,20.0,209700.0,19.4643,19.4936,19.4449,19.4838,209700.0
2011-04-05 13:20:00,19.99,20.09,19.98,20.08,237000.0,19.4741,19.5715,19.4643,19.5618,237000.0
2011-04-05 13:25:00,20.08,20.13,20.03,20.08,241100.0,19.5618,19.6105,19.5131,19.5618,241100.0
2011-04-05 13:30:00,20.08,20.08,20.06,20.08,41800.0,19.5618,19.5618,19.5423,19.5618,41800.0
2011-04-05 13:35:00,20.07,20.21,20.07,20.21,326100.0,19.552,19.6884,19.552,19.6884,326100.0
2011-04-05 13:40:00,20.2,20.22,20.18,20.18,143600.0,19.6787,19.6982,19.6592,19.6592,143600.0
2011-04-05 13:45:00,20.18,20.2,20.14,20.2,85200.0,19.6592,19.6787,19.6202,19.6787,85200.0
2011-04-05 13:50:00,20.2,20.23,20.18,20.23,106200.0,19.6787,19.7079,19.6592,19.7079,106200.0
2011-04-05 13:55:00,20.23,20.24,20.2,20.22,106700.0,19.7079,19.7176,19.6787,19.6982,106700.0
2011-04-05 14:00:00,20.21,20.26,20.19,20.2,280100.0,19.6884,19.7371,19.6689,19.6787,280100.0
2011-04-05 14:05:00,20.2,20.29,20.16,20.24,337900.0,19.6787,19.7663,19.6397,19.7176,337900.0
2011-04-05 14:10:00,20.24,20.24,20.17,20.18,88200.0,19.7176,19.7176,19.6494,19.6592,88200.0
2011-04-05 14:15:00,20.17,20.19,20.16,20.17,49000.0,19.6494,19.6689,19.6397,19.6494,49000.0
2011-04-05 14:20:00,20.17,20.17,20.16,20.16,18400.0,19.6494,19.6494,19.6397,19.6397,18400.0
2011-04-05 14:25:00,20.16,20.17,20.12,20.12,91800.0,19.6397,19.6494,19.6007,19.6007,91800.0
2011-04-05 14:30:00,20.12,20.13,20.08,20.08,36600.0,19.6007,19.6105,19.5618,19.5618,36600.0
2011-04-05 14:35:00,20.08,20.1,20.07,20.09,67400.0,19.5618,19.5813,19.552,19.5715,67400.0
2011-04-05 14:40:00,20.08,20.08,19.98,19.99,169800.0,19.5618,19.5618,19.4643,19.4741,169800.0
2011-04-05 14:45:00,19.99,20.0,19.98,19.99,31500.0,19.4741,19.4838,19.4643,19.4741,31500.0
2011-04-05 14:50:00,19.99,19.99,19.95,19.96,36800.0,19.4741,19.4741,19.4351,19.4449,36800.0
2011-04-05 14:55:00,19.95,20.01,19.93,19.98,106900.0,19.4351,19.4936,19.4156,19.4643,106900.0
2011-04-05 15:00:00,19.98,20.02,19.95,19.97,143000.0,19.4643,19.5033,19.4351,19.4546,143000.0
2011-04-05 15:05:00,19.97,19.98,19.93,19.94,65400.0,19.4546,19.4643,19.4156,19.4254,65400.0
2011-04-05 15:10:00,19.94,19.94,19.9,19.91,61200.0,19.4254,19.4254,19.3864,19.3962,61200.0
2011-04-05 15:15:00,19.9,19.94,19.89,19.94,63200.0,19.3864,19.4254,19.3767,19.4254,63200.0
2011-04-05 15:20:00,19.93,19.94,19.91,19.93,36700.0,19.4156,19.4254,19.3962,19.4156,36700.0
2011-04-05 15:25:00,19.93,19.93,19.91,19.92,34400.0,19.4156,19.4156,19.3962,19.4059,34400.0
2011-04-05 15:30:00,19.91,19.93,19.88,19.89,64800.0,19.3962,19.4156,19.3669,19.3767,64800.0
2011-04-05 15:35:00,19.88,19.92,19.88,19.92,59900.0,19.3669,19.4059,19.3669,19.4059,59900.0
2011-04-05 15:40:00,19.91,19.92,19.9,19.9,55200.0,19.3962,19.4059,19.3864,19.3864,55200.0
2011-04-05 15:45:00,19.9,19.93,19.9,19.92,112800.0,19.3864,19.4156,19.3864,19.4059,112800.0
2011-04-05 15:50:00,19.92,19.98,19.92,19.97,316400.0,19.4059,19.4643,19.4059,19.4546,316400.0
2011-04-05 15:55:00,19.97,20.02,19.96,20.02,446200.0,19.4546,19.5033,19.4449,19.5033,446200.0
2011-04-06 09:30:00,20.02,20.09,19.99,20.06,176600.0,19.5033,19.5715,19.4741,19.5423,176600.0
2011-04-06 09:35:00,20.06,20.22,20.05,20.17,154900.0,19.5423,19.6982,19.5325,19.6494,154900.0
2011-04-06 09:40:00,20.18,20.3,20.18,20.26,81400.0,19.6592,19.7761,19.6592,19.7371,81400.0
2011-04-06 09:45:00,20.25,20.37,20.25,20.36,132900.0,19.7274,19.8443,19.7274,19.8345,132900.0
2011-04-06 09:50:00,20.37,20.37,20.21,20.21,100800.0,19.8443,19.8443,19.6884,19.6884,100800.0
2011-04-06 09:55:00,20.22,20.23,20.16,20.2,70200.0,19.6982,19.7079,19.6397,19.6787,70200.0
2011-04-06 10:00:00,20.2,20.26,20.2,20.24,65600.0,19.6787,19.7371,19.6787,19.7176,65600.0
2011-04-06 10:05:00,20.24,20.32,20.24,20.28,66700.0,19.7176,19.7956,19.7176,19.7566,66700.0
2011-04-06 10:10:00,20.27,20.28,20.16,20.16,33600.0,19.7469,19.7566,19.6397,19.6397,33600.0
2011-04-06 10:15:00,20.16,20.16,20.07,20.07,97800.0,19.6397,19.6397,19.552,19.552,97800.0
2011-04-06 10:20:00,20.08,20.08,20.06,20.06,68200.0,19.5618,19.5618,19.5423,19.5423,68200.0
2011-04-06 10:25:00,20.07,20.09,20.06,20.09,75200.0,19.552,19.5715,19.5423,19.5715,75200.0
2011-04-06 10:30:00,20.09,20.17,20.08,20.16,176600.0,19.5715,19.6494,19.5618,19.6397,176600.0
2011-04-06 10:35:00,20.16,20.17,20.1,20.17,91100.0,19.6397,19.6494,19.5813,19.6494,91100.0
2011-04-06 10:40:00,20.16,20.23,20.15,20.23,36200.0,19.6397,19.7079,19.63,19.7079,36200.0
2011-04-06 10:45:00,20.22,20.27,20.21,20.24,75200.0,19.6982,19.7469,19.6884,19.7176,75200.0
2011-04-06 10:50:00,20.24,20.26,20.2,20.24,64200.0,19.7176,19.7371,19.6787,19.7176,64200.0
2011-04-06 10:55:00,20.24,20.27,20.24,20.26,57000.0,19.7176,19.7469,19.7176,19.7371,57000.0
2011-04-06 11:00:00,20.26,20.28,20.26,20.27,51900.0,19.7371,19.7566,19.7371,19.7469,51900.0
2011-04-06 11:05:00,20.27,20.27,20.18,20.18,52900.0,19.7469,19.7469,19.6592,19.6592,52900.0
2011-04-06 11:10:00,20.17,20.18,20.1,20.1,41000.0,19.6494,19.6592,19.5813,19.5813,41000.0
2011-04-06 11:15:00,20.11,20.12,20.1,20.12,13400.0,19.591,19.6007,19.5813,19.6007,13400.0
2011-04-06 11:20:00,20.12,20.17,20.11,20.17,49000.0,19.6007,19.6494,19.591,19.6494,49000.0
2011-04-06 11:25:00,20.17,20.2,20.17,20.2,27900.0,19.6494,19.6787,19.6494,19.6787,27900.0
2011-04-06 11:30:00,20.19,20.22,20.17,20.17,32000.0,19.6689,19.6982,19.6494,19.6494,32000.0
2011-04-06 11:35:00,20.17,20.18,20.13,20.13,30400.0,19.6494,19.6592,19.6105,19.6105,30400.0
2011-04-06 11:40:00,20.13,20.15,20.13,20.14,24800.0,19.6105,19.63,19.6105,19.6202,24800.0
2011-04-06 11:45:00,20.14,20.15,20.13,20.14,62600.0,19.6202,19.63,19.6105,19.6202,62600.0
2011-04-06 11:50:00,20.15,20.15,20.14,20.14,19000.0,19.63,19.63,19.6202,19.6202,19000.0
2011-04-06 11:55:00,20.14,20.15,20.14,20.15,43300.0,19.6202,19.63,19.6202,19.63,43300.0
2011-04-06 12:00:00,20.14,20.17,20.13,20.14,169500.0,19.6202,19.6494,19.6105,19.6202,169500.0
2011-04-06 12:05:00,20.14,20.16,20.13,20.16,34700.0,19.6202,19.6397,19.6105,19.6397,34700.0
2011-04-06 12:10:00,20.15,20.16,20.15,20.16,8400.0,19.63,19.6397,19.63,19.6397,8400.0
2011-04-06 12:15:00,20.16,20.16,20.11,20.11,30200.0,19.6397,19.6397,19.591,19.591,30200.0
2011-04-06 12:20:00,20.11,20.12,20.09,20.09,42200.0,19.591,19.6007,19.5715,19.5715,42200.0
2011-04-06 12:25:00,20.1,20.1,20.09,20.09,14300.0,19.5813,19.5813,19.5715,19.5715,14300.0
2011-04-06 12:30:00,20.09,20.1,20.08,20.08,15800.0,19.5715,19.5813,19.5618,19.5618,15800.0
2011-04-06 12:35:00,20.08,20.08,20.07,20.07,11000.0,19.5618,19.5618,19.552,19.552,11000.0
2011-04-06 12:40:00,20.07,20.08,20.04,20.04,45900.0,19.552,19.5618,19.5228,19.5228,45900.0
2011-04-06 12:45:00,20.04,20.04,20.03,20.03,19900.0,19.5228,19.5228,19.5131,19.5131,19900.0
2011-04-06 12:50:00,20.03,20.04,20.01,20.01,20200.0,19.5131,19.5228,19.4936,19.4936,20200.0
2011-04-06 12:55:00,20.01,20.02,20.01,20.02,16000.0,19.4936,19.5033,19.4936,19.5033,16000.0
2011-04-06 13:00:00,20.01,20.03,20.01,20.02,47900.0,19.4936,19.5131,19.4936,19.5033,47900.0
2011-04-06 13:05:00,20.03,20.1,20.02,20.1,86900.0,19.5131,19.5813,19.5033,19.5813,86900.0
2011-04-06 13:10:00,20.1,20.13,20.1,20.13,22400.0,19.5813,19.6105,19.5813,19.6105,22400.0
2011-04-06 13:15:00,20.13,20.17,20.12,20.17,64800.0,19.6105,19.6494,19.6007,19.6494,64800.0
2011-04-06 13:20:00,20.17,20.17,20.16,20.17,14400.0,19.6494,19.6494,19.6397,19.6494,14400.0
2011-04-06 13:25:00,20.16,20.18,20.16,20.18,23600.0,19.6397,19.6592,19.6397,19.6592,23600.0
2011-04-06 13:30:00,20.18,20.22,20.17,20.22,19100.0,19.6592,19.6982,19.6494,19.6982,19100.0
2011-04-06 13:35:00,20.22,20.22,20.21,20.22,11400.0,19.6982,19.6982,19.6884,19.6982,11400.0
2011-04-06 13:40:00,20.22,20.24,20.2,20.2,89400.0,19.6982,19.7176,19.6787,19.6787,89400.0
2011-04-06 13:45:00,20.2,20.21,20.18,20.18,48800.0,19.6787,19.6884,19.6592,19.6592,48800.0
2011-04-06 13:50:00,20.18,20.21,20.18,20.21,47400.0,19.6592,19.6884,19.6592,19.6884,47400.0
2011-04-06 13:55:00,20.21,20.21,20.2,20.21,15900.0,19.6884,19.6884,19.6787,19.6884,15900.0
2011-04-06 14:00:00,20.2,20.21,20.18,20.18,22400.0,19.6787,19.6884,19.6592,19.6592,22400.0
2011-04-06 14:05:00,20.18,20.21,20.18,20.21,54200.0,19.6592,19.6884,19.6592,19.6884,54200.0
2011-04-06 14:10:00,20.21,20.22,20.2,20.22,32900.0,19.6884,19.6982,19.6787,19.6982,32900.0
2011-04-06 14:15:00,20.22,20.23,20.21,20.23,18900.0,19.6982,19.7079,19.6884,19.7079,18900.0
2011-04-06 14:20:00,20.23,20.23,20.22,20.23,9600.0,19.7079,19.7079,19.6982,19.7079,9600.0
2011-04-06 14:25:00,20.23,20.25,20.22,20.23,66900.0,19.7079,19.7274,19.6982,19.7079,66900.0
2011-04-06 14:30:00,20.23,20.27,20.22,20.27,38600.0,19.7079,19.7469,19.6982,19.7469,38600.0
2011-04-06 14:35:00,20.27,20.3,20.26,20.29,42800.0,19.7469,19.7761,19.7371,19.7663,42800.0
2011-04-06 14:40:00,20.29,20.31,20.28,20.28,43900.0,19.7663,19.7858,19.7566,19.7566,43900.0
2011-04-06 14:45:00,20.29,20.32,20.28,20.32,51800.0,19.7663,19.7956,19.7566,19.7956,51800.0
2011-04-06 14:50:00,20.31,20.33,20.31,20.33,31400.0,19.7858,19.8053,19.7858,19.8053,31400.0
2011-04-06 14:55:00,20.33,20.35,20.32,20.33,98400.0,19.8053,19.8248,19.7956,19.8053,98400.0
2011-04-06 15:00:00,20.33,20.33,20.31,20.33,64300.0,19.8053,19.8053,19.7858,19.8053,64300.0
2011-04-06 15:05:00,20.32,20.33,20.31,20.32,47500.0,19.7956,19.8053,19.7858,19.7956,47500.0
2011-04-06 15:10:00,20.31,20.32,20.3,20.3,41600.0,19.7858,19.7956,19.7761,19.7761,41600.0
2011-04-06 15:15:00,20.3,20.31,20.3,20.3,35100.0,19.7761,19.7858,19.7761,19.7761,35100.0
2011-04-06 15:20:00,20.31,20.31,20.27,20.28,74000.0,19.7858,19.7858,19.7469,19.7566,74000.0
2011-04-06 15:25:00,20.29,20.29,20.28,20.28,38100.0,19.7663,19.7663,19.7566,19.7566,38100.0
2011-04-06 15:30:00,20.29,20.29,20.28,20.29,66100.0,19.7663,19.7663,19.7566,19.7663,66100.0
2011-04-06 15:35:00,20.29,20.32,20.28,20.31,84400.0,19.7663,19.7956,19.7566,19.7858,84400.0
2011-04-06 15:40:00,20.32,20.33,20.29,20.3,131600.0,19.7956,19.8053,19.7663,19.7761,131600.0
2011-04-06 15:45:00,20.29,20.31,20.29,20.29,178900.0,19.7663,19.7858,19.7663,19.7663,178900.0
2011-04-06 15:50:00,20.29,20.3,20.27,20.29,114700.0,19.7663,19.7761,19.7469,19.7663,114700.0
2011-04-06 15:55:00,20.29,20.3,20.25,20.25,433200.0,19.7663,19.7761,19.7274,19.7274,433200.0
2011-04-07 09:30:00,20.18,20.24,20.12,20.14,63500.0,19.6592,19.7176,19.6007,19.6202,63500.0
2011-04-07 09:35:00,20.14,20.23,20.14,20.16,45700.0,19.6202,19.7079,19.6202,19.6397,45700.0
2011-04-07 09:40:00,20.16,20.3,20.16,20.29,49600.0,19.6397,19.7761,19.6397,19.7663,49600.0
2011-04-07 09:45:00,20.29,20.36,20.27,20.3,65500.0,19.7663,19.8345,19.7469,19.7761,65500.0
2011-04-07 09:50:00,20.3,20.39,20.28,20.39,52200.0,19.7761,19.8638,19.7566,19.8638,52200.0
2011-04-07 09:55:00,20.4,20.4,20.33,20.33,30400.0,19.8735,19.8735,19.8053,19.8053,30400.0
2011-04-07 10:00:00,20.33,20.36,20.32,20.35,26700.0,19.8053,19.8345,19.7956,19.8248,26700.0
2011-04-07 10:05:00,20.35,20.35,20.3,20.31,18400.0,19.8248,19.8248,19.7761,19.7858,18400.0
2011-04-07 10:10:00,20.31,20.38,20.31,20.38,34500.0,19.7858,19.854,19.7858,19.854,34500.0
2011-04-07 10:15:00,20.39,20.39,20.35,20.35,27000.0,19.8638,19.8638,19.8248,19.8248,27000.0
2011-04-07 10:20:00,20.35,20.4,20.35,20.4,35200.0,19.8248,19.8735,19.8248,19.8735,35200.0
2011-04-07 10:25:00,20.39,20.39,20.32,20.34,21500.0,19.8638,19.8638,19.7956,19.8151,21500.0
2011-04-07 10:30:00,20.34,20.36,20.33,20.36,42700.0,19.8151,19.8345,19.8053,19.8345,42700.0
2011-04-07 10:35:00,20.36,20.36,20.21,20.26,58700.0,19.8345,19.8345,19.6884,19.7371,58700.0
2011-04-07 10:40:00,20.25,20.25,20.13,20.14,77600.0,19.7274,19.7274,19.6105,19.6202,77600.0
2011-04-07 10:45:00,20.14,20.24,20.09,20.24,117500.0,19.6202,19.7176,19.5715,19.7176,117500.0
2011-04-07 10:50:00,20.24,20.28,20.23,20.26,75000.0,19.7176,19.7566,19.7079,19.7371,75000.0
2011-04-07 10:55:00,20.27,20.29,20.24,20.28,22600.0,19.7469,19.7663,19.7176,19.7566,22600.0
2011-04-07 11:00:00,20.28,20.29,20.25,20.27,22400.0,19.7566,19.7663,19.7274,19.7469,22400.0
2011-04-07 11:05:00,20.27,20.32,20.26,20.27,39100.0,19.7469,19.7956,19.7371,19.7469,39100.0
2011-04-07 11:10:00,20.27,20.31,20.27,20.28,49500.0,19.7469,19.7858,19.7469,19.7566,49500.0
2011-04-07 11:15:00,20.28,20.29,20.26,20.28,26300.0,19.7566,19.7663,19.7371,19.7566,26300.0
2011-04-07 11:20:00,20.27,20.3,20.27,20.3,12300.0,19.7469,19.7761,19.7469,19.7761,12300.0
2011-04-07 11:25:00,20.3,20.33,20.29,20.31,21800.0,19.7761,19.8053,19.7663,19.7858,21800.0
2011-04-07 11:30:00,20.3,20.3,20.19,20.2,39700.0,19.7761,19.7761,19.6689,19.6787,39700.0
2011-04-07 11:35:00,20.2,20.22,20.19,20.22,26000.0,19.6787,19.6982,19.6689,19.6982,26000.0
2011-04-07 11:40:00,20.22,20.23,20.2,20.22,23400.0,19.6982,19.7079,19.6787,19.6982,23400.0
2011-04-07 11:45:00,20.21,20.22,20.18,20.21,34000.0,19.6884,19.6982,19.6592,19.6884,34000.0
2011-04-07 11:50:00,20.21,20.21,20.19,20.2,41700.0,19.6884,19.6884,19.6689,19.6787,41700.0
2011-04-07 11:55:00,20.19,20.24,20.18,20.24,122100.0,19.6689,19.7176,19.6592,19.7176,122100.0
2011-04-07 12:00:00,20.23,20.27,20.23,20.25,38500.0,19.7079,19.7469,19.7079,19.7274,38500.0
2011-04-07 12:05:00,20.25,20.35,20.25,20.34,57600.0,19.7274,19.8248,19.7274,19.8151,57600.0
2011-04-07 12:10:00,20.34,20.34,20.3,20.3,90800.0,19.8151,19.8151,19.7761,19.7761,90800.0
2011-04-07 12:15:00,20.3,20.33,20.29,20.33,29200.0,19.7761,19.8053,19.7663,19.8053,29200.0
2011-04-07 12:20:00,20.32,20.34,20.32,20.32,8100.0,19.7956,19.8151,19.7956,19.7956,8100.0
2011-04-07 12:25:00,20.32,20.34,20.32,20.34,8600.0,19.7956,19.8151,19.7956,19.8151,8600.0
2011-04-07 12:30:00,20.34,20.37,20.33,20.36,19900.0,19.8151,19.8443,19.8053,19.8345,19900.0
2011-04-07 12:35:00,20.37,20.45,20.37,20.45,47300.0,19.8443,19.9222,19.8443,19.9222,47300.0
2011-04-07 12:40:00,20.45,20.46,20.44,20.45,21100.0,19.9222,19.932,19.9125,19.9222,21100.0
2011-04-07 12:45:00,20.45,20.45,20.41,20.41,17400.0,19.9222,19.9222,19.8833,19.8833,17400.0
2011-04-07 12:50:00,20.41,20.42,20.4,20.42,12600.0,19.8833,19.893,19.8735,19.893,12600.0
2011-04-07 12:55:00,20.42,20.42,20.41,20.42,5000.0,19.893,19.893,19.8833,19.893,5000.0
2011-04-07 13:00:00,20.41,20.42,20.39,20.39,19500.0,19.8833,19.893,19.8638,19.8638,19500.0
2011-04-07 13:05:00,20.39,20.41,20.38,20.4,21100.0,19.8638,19.8833,19.854,19.8735,21100.0
2011-04-07 13:10:00,20.4,20.4,20.35,20.35,22100.0,19.8735,19.8735,19.8248,19.8248,22100.0
2011-04-07 13:15:00,20.35,20.35,20.34,20.34,11200.0,19.8248,19.8248,19.8151,19.8151,11200.0
2011-04-07 13:20:00,20.34,20.37,20.34,20.36,25700.0,19.8151,19.8443,19.8151,19.8345,25700.0
2011-04-07 13:25:00,20.37,20.38,20.36,20.37,34800.0,19.8443,19.854,19.8345,19.8443,34800.0
2011-04-07 13:30:00,20.37,20.37,20.35,20.36,30600.0,19.8443,19.8443,19.8248,19.8345,30600.0
2011-04-07 13:35:00,20.36,20.37,20.36,20.36,7500.0,19.8345,19.8443,19.8345,19.8345,7500.0
2011-04-07 13:40:00,20.37,20.37,20.34,20.36,45800.0,19.8443,19.8443,19.8151,19.8345,45800.0
2011-04-07 13:45:00,20.35,20.36,20.33,20.35,19600.0,19.8248,19.8345,19.8053,19.8248,19600.0
2011-04-07 13:50:00,20.35,20.37,20.35,20.37,16900.0,19.8248,19.8443,19.8248,19.8443,16900.0
2011-04-07 13:55:00,20.37,20.39,20.35,20.35,55200.0,19.8443,19.8638,19.8248,19.8248,55200.0
2011-04-07 14:00:00,20.35,20.36,20.35,20.36,5800.0,19.8248,19.8345,19.8248,19.8345,5800.0
2011-04-07 14:05:00,20.35,20.37,20.33,20.34,60800.0,19.8248,19.8443,19.8053,19.8151,60800.0
2011-04-07 14:10:00,20.34,20.34,20.33,20.34,5700.0,19.8151,19.8151,19.8053,19.8151,5700.0
2011-04-07 14:15:00,20.33,20.34,20.31,20.32,41900.0,19.8053,19.8151,19.7858,19.7956,41900.0
2011-04-07 14:20:00,20.32,20.32,20.29,20.29,32200.0,19.7956,19.7956,19.7663,19.7663,32200.0
2011-04-07 14:25:00,20.29,20.3,20.28,20.28,59100.0,19.7663,19.7761,19.7566,19.7566,59100.0
2011-04-07 14:30:00,20.29,20.29,20.27,20.27,53600.0,19.7663,19.7663,19.7469,19.7469,53600.0
2011-04-07 14:35:00,20.27,20.31,20.26,20.3,64000.0,19.7469,19.7858,19.7371,19.7761,64000.0
2011-04-07 14:40:00,20.29,20.3,20.28,20.3,27500.0,19.7663,19.7761,19.7566,19.7761,27500.0
2011-04-07 14:45:00,20.3,20.3,20.27,20.29,34400.0,19.7761,19.7761,19.7469,19.7663,34400.0
2011-04-07 14:50:00,20.29,20.31,20.28,20.29,57000.0,19.7663,19.7858,19.7566,19.7663,57000.0
2011-04-07 14:55:00,20.29,20.3,20.28,20.3,24300.0,19.7663,19.7761,19.7566,19.7761,24300.0
2011-04-07 15:00:00,20.3,20.3,20.27,20.28,11900.0,19.7761,19.7761,19.7469,19.7566,11900.0
2011-04-07 15:05:00,20.28,20.29,20.26,20.27,36500.0,19.7566,19.7663,19.7371,19.7469,36500.0
2011-04-07 15:10:00,20.27,20.27,20.24,20.26,57700.0,19.7469,19.7469,19.7176,19.7371,57700.0
2011-04-07 15:15:00,20.25,20.28,20.24,20.28,22000.0,19.7274,19.7566,19.7176,19.7566,22000.0
2011-04-07 15:20:00,20.28,20.28,20.26,20.26,16300.0,19.7566,19.7566,19.7371,19.7371,16300.0
2011-04-07 15:25:00,20.26,20.27,20.24,20.24,15400.0,19.7371,19.7469,19.7176,19.7176,15400.0
2011-04-07 15:30:00,20.24,20.26,20.22,20.25,28400.0,19.7176,19.7371,19.6982,19.7274,28400.0
2011-04-07 15:35:00,20.25,20.27,20.24,20.26,21100.0,19.7274,19.7469,19.7176,19.7371,21100.0
2011-04-07 15:40:00,20.26,20.29,20.26,20.29,28700.0,19.7371,19.7663,19.7371,19.7663,28700.0
2011-04-07 15:45:00,20.29,20.29,20.27,20.27,21900.0,19.7663,19.7663,19.7469,19.7469,21900.0
2011-04-07 15:50:00,20.27,20.27,20.23,20.26,90400.0,19.7469,19.7469,19.7079,19.7371,90400.0
2011-04-07 15:55:00,20.27,20.27,20.23,20.25,95600.0,19.7469,19.7469,19.7079,19.7274,95600.0
2011-04-08 09:30:00,20.38,20.47,20.36,20.47,55200.0,19.854,19.9417,19.8345,19.9417,55200.0
2011-04-08 09:35:00,20.46,20.52,20.34,20.34,104700.0,19.932,19.9904,19.8151,19.8151,104700.0
2011-04-08 09:40:00,20.34,20.4,20.3,20.3,72400.0,19.8151,19.8735,19.7761,19.7761,72400.0
2011-04-08 09:45:00,20.29,20.29,20.12,20.12,110500.0,19.7663,19.7663,19.6007,19.6007,110500.0
2011-04-08 09:50:00,20.12,20.15,20.04,20.07,127600.0,19.6007,19.63,19.5228,19.552,127600.0
2011-04-08 09:55:00,20.07,20.15,20.06,20.15,53600.0,19.552,19.63,19.5423,19.63,53600.0
2011-04-08 10:00:00,20.15,20.18,20.15,20.17,25100.0,19.63,19.6592,19.63,19.6494,25100.0
2011-04-08 10:05:00,20.17,20.17,20.11,20.11,86900.0,19.6494,19.6494,19.591,19.591,86900.0
2011-04-08 10:10:00,20.1,20.16,20.09,20.15,73700.0,19.5813,19.6397,19.5715,19.63,73700.0
2011-04-08 10:15:00,20.15,20.15,20.06,20.09,62500.0,19.63,19.63,19.5423,19.5715,62500.0
2011-04-08 10:20:00,20.08,20.08,20.05,20.08,45900.0,19.5618,19.5618,19.5325,19.5618,45900.0
2011-04-08 10:25:00,20.08,20.08,20.05,20.05,38900.0,19.5618,19.5618,19.5325,19.5325,38900.0
2011-04-08 10:30:00,20.05,20.1,20.0,20.01,94700.0,19.5325,19.5813,19.4838,19.4936,94700.0
2011-04-08 10:35:00,20.02,20.05,19.99,20.0,83600.0,19.5033,19.5325,19.4741,19.4838,83600.0
2011-04-08 10:40:00,20.0,20.02,19.97,19.99,129100.0,19.4838,19.5033,19.4546,19.4741,129100.0
2011-04-08 10:45:00,20.0,20.0,19.98,20.0,19900.0,19.4838,19.4838,19.4643,19.4838,19900.0
2011-04-08 10:50:00,20.0,20.0,19.98,19.99,61800.0,19.4838,19.4838,19.4643,19.4741,61800.0
2011-04-08 10:55:00,19.99,20.0,19.97,19.97,21100.0,19.4741,19.4838,19.4546,19.4546,21100.0
2011-04-08 11:00:00,19.98,19.99,19.96,19.99,29800.0,19.4643,19.4741,19.4449,19.4741,29800.0
2011-04-08 11:05:00,19.98,19.99,19.96,19.97,40500.0,19.4643,19.4741,19.4449,19.4546,40500.0
2011-04-08 11:10:00,19.97,19.97,19.95,19.96,63000.0,19.4546,19.4546,19.4351,19.4449,63000.0
2011-04-08 11:15:00,19.96,19.99,19.96,19.98,69100.0,19.4449,19.4741,19.4449,19.4643,69100.0
2011-04-08 11:20:00,19.98,19.99,19.96,19.96,31000.0,19.4643,19.4741,19.4449,19.4449,31000.0
2011-04-08 11:25:00,19.96,19.97,19.95,19.95,26900.0,19.4449,19.4546,19.4351,19.4351,26900.0
2011-04-08 11:30:00,19.96,19.96,19.93,19.95,38100.0,19.4449,19.4449,19.4156,19.4351,38100.0
2011-04-08 11:35:00,19.95,20.0,19.95,19.97,62500.0,19.4351,19.4838,19.4351,19.4546,62500.0
2011-04-08 11:40:00,19.98,19.98,19.97,19.98,17100.0,19.4643,19.4643,19.4546,19.4643,17100.0
2011-04-08 11:45:00,19.97,19.98,19.97,19.97,14600.0,19.4546,19.4643,19.4546,19.4546,14600.0
2011-04-08 11:50:00,19.98,19.98,19.97,19.97,20200.0,19.4643,19.4643,19.4546,19.4546,20200.0
2011-04-08 11:55:00,19.98,19.98,19.97,19.98,12100.0,19.4643,19.4643,19.4546,19.4643,12100.0
2011-04-08 12:00:00,19.97,19.99,19.97,19.98,19400.0,19.4546,19.4741,19.4546,19.4643,19400.0
2011-04-08 12:05:00,19.99,20.0,19.98,20.0,19600.0,19.4741,19.4838,19.4643,19.4838,19600.0
2011-04-08 12:10:00,19.99,20.0,19.99,20.0,7100.0,19.4741,19.4838,19.4741,19.4838,7100.0
2011-04-08 12:15:00,19.99,20.0,19.99,20.0,11300.0,19.4741,19.4838,19.4741,19.4838,11300.0
2011-04-08 12:20:00,20.0,20.0,19.97,19.97,32700.0,19.4838,19.4838,19.4546,19.4546,32700.0
2011-04-08 12:25:00,19.97,19.98,19.95,19.96,42000.0,19.4546,19.4643,19.4351,19.4449,42000.0
2011-04-08 12:30:00,19.97,19.99,19.96,19.98,24800.0,19.4546,19.4741,19.4449,19.4643,24800.0
2011-04-08 12:35:00,19.99,20.02,19.98,20.02,35900.0,19.4741,19.5033,19.4643,19.5033,35900.0
2011-04-08 12:40:00,20.02,20.03,20.01,20.02,21600.0,19.5033,19.5131,19.4936,19.5033,21600.0
2011-04-08 12:45:00,20.01,20.02,20.0,20.01,20200.0,19.4936,19.5033,19.4838,19.4936,20200.0
2011-04-08 12:50:00,20.01,20.02,20.0,20.02,29500.0,19.4936,19.5033,19.4838,19.5033,29500.0
2011-04-08 12:55:00,20.02,20.02,19.98,19.99,46600.0,19.5033,19.5033,19.4643,19.4741,46600.0
2011-04-08 13:00:00,19.99,19.99,19.98,19.98,9600.0,19.4741,19.4741,19.4643,19.4643,9600.0
2011-04-08 13:05:00,19.99,19.99,19.98,19.99,10700.0,19.4741,19.4741,19.4643,19.4741,10700.0
2011-04-08 13:10:00,19.98,19.99,19.98,19.99,12200.0,19.4643,19.4741,19.4643,19.4741,12200.0
2011-04-08 13:15:00,19.98,19.99,19.96,19.96,21200.0,19.4643,19.4741,19.4449,19.4449,21200.0
2011-04-08 13:20:00,19.96,19.99,19.96,19.98,40600.0,19.4449,19.4741,19.4449,19.4643,40600.0
2011-04-08 13:25:00,19.98,19.98,19.97,19.98,7300.0,19.4643,19.4643,19.4546,19.4643,7300.0
2011-04-08 13:30:00,19.97,19.98,19.94,19.94,36600.0,19.4546,19.4643,19.4254,19.4254,36600.0
2011-04-08 13:35:00,19.94,19.95,19.91,19.92,31600.0,19.4254,19.4351,19.3962,19.4059,31600.0
2011-04-08 13:40:00,19.91,19.92,19.91,19.91,11500.0,19.3962,19.4059,19.3962,19.3962,11500.0
2011-04-08 13:45:00,19.91,19.91,19.89,19.89,38500.0,19.3962,19.3962,19.3767,19.3767,38500.0
2011-04-08 13:50:00,19.89,19.91,19.89,19.91,23600.0,19.3767,19.3962,19.3767,19.3962,23600.0
2011-04-08 13:55:00,19.9,19.91,19.87,19.89,47700.0,19.3864,19.3962,19.3572,19.3767,47700.0
2011-04-08 14:00:00,19.89,19.9,19.88,19.89,36700.0,19.3767,19.3864,19.3669,19.3767,36700.0
2011-04-08 14:05:00,19.9,19.91,19.89,19.9,45800.0,19.3864,19.3962,19.3767,19.3864,45800.0
2011-04-08 14:10:00,19.9,19.91,19.88,19.88,49900.0,19.3864,19.3962,19.3669,19.3669,49900.0
2011-04-08 14:15:00,19.89,19.89,19.84,19.85,81300.0,19.3767,19.3767,19.328,19.3377,81300.0
2011-04-08 14:20:00,19.85,19.85,19.82,19.82,33300.0,19.3377,19.3377,19.3085,19.3085,33300.0
2011-04-08 14:25:00,19.83,19.83,19.82,19.82,17400.0,19.3182,19.3182,19.3085,19.3085,17400.0
2011-04-08 14:30:00,19.83,19.83,19.78,19.8,124800.0,19.3182,19.3182,19.2695,19.289,124800.0
2011-04-08 14:35:00,19.8,19.8,19.73,19.77,134800.0,19.289,19.289,19.2208,19.2598,134800.0
2011-04-08 14:40:00,19.77,19.77,19.75,19.77,53600.0,19.2598,19.2598,19.2403,19.2598,53600.0
2011-04-08 14:45:00,19.77,19.79,19.76,19.76,82400.0,19.2598,19.2793,19.25,19.25,82400.0
2011-04-08 14:50:00,19.77,19.8,19.76,19.8,78700.0,19.2598,19.289,19.25,19.289,78700.0
2011-04-08 14:55:00,19.8,19.81,19.72,19.72,82400.0,19.289,19.2987,19.2111,19.2111,82400.0
2011-04-08 15:00:00,19.73,19.75,19.72,19.73,58700.0,19.2208,19.2403,19.2111,19.2208,58700.0
2011-04-08 15:05:00,19.73,19.76,19.72,19.75,33300.0,19.2208,19.25,19.2111,19.2403,33300.0
2011-04-08 15:10:00,19.76,19.76,19.75,19.75,46500.0,19.25,19.25,19.2403,19.2403,46500.0
2011-04-08 15:15:00,19.76,19.78,19.75,19.78,39700.0,19.25,19.2695,19.2403,19.2695,39700.0
2011-04-08 15:20:00,19.78,19.78,19.75,19.76,63400.0,19.2695,19.2695,19.2403,19.25,63400.0
2011-04-08 15:25:00,19.77,19.79,19.75,19.79,59400.0,19.2598,19.2793,19.2403,19.2793,59400.0
2011-04-08 15:30:00,19.78,19.85,19.78,19.85,132100.0,19.2695,19.3377,19.2695,19.3377,132100.0
2011-04-08 15:35:00,19.84,19.85,19.82,19.82,55500.0,19.328,19.3377,19.3085,19.3085,55500.0
2011-04-08 15:40:00,19.82,19.82,19.79,19.79,79900.0,19.3085,19.3085,19.2793,19.2793,79900.0
2011-04-08 15:45:00,19.8,19.82,19.79,19.82,60500.0,19.289,19.3085,19.2793,19.3085,60500.0
2011-04-08 15:50:00,19.81,19.87,19.81,19.87,166100.0,19.2987,19.3572,19.2987,19.3572,166100.0
2011-04-08 15:55:00,19.86,19.88,19.84,19.86,226000.0,19.3474,19.3669,19.328,19.3474,226000.0
2011-04-11 09:30:00,19.92,20.04,19.87,20.03,83600.0,19.4059,19.5228,19.3572,19.5131,83600.0
2011-04-11 09:35:00,20.03,20.08,19.97,20.01,57100.0,19.5131,19.5618,19.4546,19.4936,57100.0
2011-04-11 09:40:00,20.0,20.0,19.94,19.99,99700.0,19.4838,19.4838,19.4254,19.4741,99700.0
2011-04-11 09:45:00,19.98,20.01,19.96,20.01,41200.0,19.4643,19.4936,19.4449,19.4936,41200.0
2011-04-11 09:50:00,20.01,20.01,19.96,19.97,19600.0,19.4936,19.4936,19.4449,19.4546,19600.0
2011-04-11 09:55:00,19.97,19.98,19.95,19.95,5600.0,19.4546,19.4643,19.4351,19.4351,5600.0
2011-04-11 10:00:00,19.96,19.96,19.92,19.92,43100.0,19.4449,19.4449,19.4059,19.4059,43100.0
2011-04-11 10:05:00,19.92,19.93,19.84,19.85,61500.0,19.4059,19.4156,19.328,19.3377,61500.0
2011-04-11 10:10:00,19.85,19.85,19.79,19.82,70200.0,19.3377,19.3377,19.2793,19.3085,70200.0
2011-04-11 10:15:00,19.83,19.84,19.79,19.79,21000.0,19.3182,19.328,19.2793,19.2793,21000.0
2011-04-11 10:20:00,19.79,19.82,19.78,19.79,21300.0,19.2793,19.3085,19.2695,19.2793,21300.0
2011-04-11 10:25:00,19.78,19.81,19.78,19.79,17800.0,19.2695,19.2987,19.2695,19.2793,17800.0
2011-04-11 10:30:00,19.79,19.8,19.78,19.8,24600.0,19.2793,19.289,19.2695,19.289,24600.0
2011-04-11 10:35:00,19.79,19.82,19.78,19.8,88600.0,19.2793,19.3085,19.2695,19.289,88600.0
2011-04-11 10:40:00,19.79,19.82,19.78,19.82,48800.0,19.2793,19.3085,19.2695,19.3085,48800.0
2011-04-11 10:45:00,19.82,19.83,19.77,19.77,135900.0,19.3085,19.3182,19.2598,19.2598,135900.0
2011-04-11 10:50:00,19.77,19.79,19.75,19.79,49200.0,19.2598,19.2793,19.2403,19.2793,49200.0
2011-04-11 10:55:00,19.79,19.82,19.79,19.82,10200.0,19.2793,19.3085,19.2793,19.3085,10200.0
2011-04-11 11:00:00,19.82,19.85,19.79,19.79,34900.0,19.3085,19.3377,19.2793,19.2793,34900.0
2011-04-11 11:05:00,19.8,19.81,19.79,19.8,16400.0,19.289,19.2987,19.2793,19.289,16400.0
2011-04-11 11:10:00,19.8,19.82,19.79,19.81,53900.0,19.289,19.3085,19.2793,19.2987,53900.0
2011-04-11 11:15:00,19.8,19.84,19.79,19.79,73300.0,19.289,19.328,19.2793,19.2793,73300.0
2011-04-11 11:20:00,19.78,19.78,19.74,19.74,24100.0,19.2695,19.2695,19.2305,19.2305,24100.0
2011-04-11 11:25:00,19.75,19.75,19.74,19.74,32100.0,19.2403,19.2403,19.2305,19.2305,32100.0
2011-04-11 11:30:00,19.75,19.75,19.71,19.72,29900.0,19.2403,19.2403,19.2013,19.2111,29900.0
2011-04-11 11:35:00,19.72,19.74,19.71,19.74,24100.0,19.2111,19.2305,19.2013,19.2305,24100.0
2011-04-11 11:40:00,19.74,19.76,19.74,19.76,12600.0,19.2305,19.25,19.2305,19.25,12600.0
2011-04-11 11:45:00,19.75,19.78,19.75,19.76,111600.0,19.2403,19.2695,19.2403,19.25,111600.0
2011-04-11 11:50:00,19.76,19.78,19.76,19.77,10600.0,19.25,19.2695,19.25,19.2598,10600.0
2011-04-11 11:55:00,19.77,19.79,19.75,19.75,101100.0,19.2598,19.2793,19.2403,19.2403,101100.0
2011-04-11 12:00:00,19.75,19.77,19.75,19.76,13100.0,19.2403,19.2598,19.2403,19.25,13100.0
2011-04-11 12:05:00,19.76,19.77,19.74,19.76,31200.0,19.25,19.2598,19.2305,19.25,31200.0
2011-04-11 12:10:00,19.76,19.81,19.75,19.8,73200.0,19.25,19.2987,19.2403,19.289,73200.0
2011-04-11 12:15:00,19.8,19.82,19.79,19.82,41600.0,19.289,19.3085,19.2793,19.3085,41600.0
2011-04-11 12:20:00,19.81,19.86,19.81,19.85,45000.0,19.2987,19.3474,19.2987,19.3377,45000.0
2011-04-11 12:25:00,19.85,19.88,19.84,19.88,8100.0,19.3377,19.3669,19.328,19.3669,8100.0
2011-04-11 12:30:00,19.87,19.88,19.87,19.88,11800.0,19.3572,19.3669,19.3572,19.3669,11800.0
2011-04-11 12:35:00,19.87,19.88,19.79,19.81,101000.0,19.3572,19.3669,19.2793,19.2987,101000.0
2011-04-11 12:40:00,19.8,19.81,19.77,19.81,34700.0,19.289,19.2987,19.2598,19.2987,34700.0
2011-04-11 12:45:00,19.81,19.81,19.79,19.81,9800.0,19.2987,19.2987,19.2793,19.2987,9800.0
2011-04-11 12:50:00,19.8,19.81,19.78,19.78,8800.0,19.289,19.2987,19.2695,19.2695,8800.0
2011-04-11 12:55:00,19.78,19.78,19.72,19.72,28800.0,19.2695,19.2695,19.2111,19.2111,28800.0
2011-04-11 13:00:00,19.72,19.72,19.68,19.71,70100.0,19.2111,19.2111,19.1721,19.2013,70100.0
2011-04-11 13:05:00,19.71,19.75,19.71,19.74,25900.0,19.2013,19.2403,19.2013,19.2305,25900.0
2011-04-11 13:10:00,19.74,19.74,19.71,19.71,19200.0,19.2305,19.2305,19.2013,19.2013,19200.0
2011-04-11 13:15:00,19.71,19.71,19.68,19.69,24100.0,19.2013,19.2013,19.1721,19.1818,24100.0
2011-04-11 13:20:00,19.69,19.74,19.69,19.72,20100.0,19.1818,19.2305,19.1818,19.2111,20100.0
2011-04-11 13:25:00,19.71,19.73,19.71,19.72,7500.0,19.2013,19.2208,19.2013,19.2111,7500.0
2011-04-11 13:30:00,19.72,19.74,19.72,19.72,14500.0,19.2111,19.2305,19.2111,19.2111,14500.0
2011-04-11 13:35:00,19.72,19.74,19.72,19.72,21800.0,19.2111,19.2305,19.2111,19.2111,21800.0
2011-04-11 13:40:00,19.73,19.76,19.73,19.75,15300.0,19.2208,19.25,19.2208,19.2403,15300.0
2011-04-11 13:45:00,19.76,19.76,19.72,19.72,44600.0,19.25,19.25,19.2111,19.2111,44600.0
2011-04-11 13:50:00,19.72,19.72,19.69,19.71,45100.0,19.2111,19.2111,19.1818,19.2013,45100.0
2011-04-11 13:55:00,19.71,19.72,19.69,19.71,38000.0,19.2013,19.2111,19.1818,19.2013,38000.0
2011-04-11 14:00:00,19.72,19.72,19.71,19.72,28400.0,19.2111,19.2111,19.2013,19.2111,28400.0
2011-04-11 14:05:00,19.72,19.74,19.72,19.73,23800.0,19.2111,19.2305,19.2111,19.2208,23800.0
2011-04-11 14:10:00,19.73,19.75,19.73,19.74,51400.0,19.2208,19.2403,19.2208,19.2305,51400.0
2011-04-11 14:15:00,19.74,19.76,19.74,19.76,15300.0,19.2305,19.25,19.2305,19.25,15300.0
2011-04-11 14:20:00,19.75,19.76,19.74,19.75,20100.0,19.2403,19.25,19.2305,19.2403,20100.0
2011-04-11 14:25:00,19.74,19.75,19.74,19.75,3400.0,19.2305,19.2403,19.2305,19.2403,3400.0
2011-04-11 14:30:00,19.75,19.76,19.74,19.74,35900.0,19.2403,19.25,19.2305,19.2305,35900.0
2011-04-11 14:35:00,19.74,19.75,19.73,19.74,88400.0,19.2305,19.2403,19.2208,19.2305,88400.0
2011-04-11 14:40:00,19.74,19.78,19.74,19.78,60600.0,19.2305,19.2695,19.2305,19.2695,60600.0
2011-04-11 14:45:00,19.78,19.78,19.74,19.74,42900.0,19.2695,19.2695,19.2305,19.2305,42900.0
2011-04-11 14:50:00,19.74,19.76,19.74,19.75,23200.0,19.2305,19.25,19.2305,19.2403,23200.0
2011-04-11 14:55:00,19.74,19.74,19.71,19.71,24800.0,19.2305,19.2305,19.2013,19.2013,24800.0
2011-04-11 15:00:00,19.71,19.71,19.65,19.67,60400.0,19.2013,19.2013,19.1429,19.1623,60400.0
2011-04-11 15:05:00,19.67,19.67,19.66,19.67,18300.0,19.1623,19.1623,19.1526,19.1623,18300.0
2011-04-11 15:10:00,19.66,19.67,19.64,19.65,34700.0,19.1526,19.1623,19.1331,19.1429,34700.0
2011-04-11 15:15:00,19.64,19.66,19.63,19.65,51000.0,19.1331,19.1526,19.1234,19.1429,51000.0
2011-04-11 15:20:00,19.65,19.7,19.65,19.69,47100.0,19.1429,19.1916,19.1429,19.1818,47100.0
2011-04-11 15:25:00,19.68,19.7,19.67,19.69,84300.0,19.1721,19.1916,19.1623,19.1818,84300.0
2011-04-11 15:30:00,19.68,19.72,19.68,19.71,76700.0,19.1721,19.2111,19.1721,19.2013,76700.0
2011-04-11 15:35:00,19.71,19.73,19.7,19.72,65800.0,19.2013,19.2208,19.1916,19.2111,65800.0
2011-04-11 15:40:00,19.72,19.74,19.72,19.74,55300.0,19.2111,19.2305,19.2111,19.2305,55300.0
2011-04-11 15:45:00,19.74,19.81,19.74,19.81,262300.0,19.2305,19.2987,19.2305,19.2987,262300.0
2011-04-11 15:50:00,19.8,19.82,19.8,19.82,40600.0,19.289,19.3085,19.289,19.3085,40600.0
2011-04-11 15:55:00,19.81,19.85,19.81,19.84,196900.0,19.2987,19.3377,19.2987,19.328,196900.0
2011-04-12 09:30:00,19.71,19.75,19.67,19.67,39800.0,19.2013,19.2403,19.1623,19.1623,39800.0
2011-04-12 09:35:00,19.68,19.76,19.66,19.75,66700.0,19.1721,19.25,19.1526,19.2403,66700.0
2011-04-12 09:40:00,19.75,19.77,19.69,19.77,59300.0,19.2403,19.2598,19.1818,19.2598,59300.0
2011-04-12 09:45:00,19.77,19.79,19.72,19.72,34200.0,19.2598,19.2793,19.2111,19.2111,34200.0
2011-04-12 09:50:00,19.72,19.74,19.65,19.69,86200.0,19.2111,19.2305,19.1429,19.1818,86200.0
2011-04-12 09:55:00,19.68,19.73,19.66,19.7,125500.0,19.1721,19.2208,19.1526,19.1916,125500.0
2011-04-12 10:00:00,19.69,19.74,19.65,19.72,33700.0,19.1818,19.2305,19.1429,19.2111,33700.0
2011-04-12 10:05:00,19.73,19.73,19.69,19.72,76500.0,19.2208,19.2208,19.1818,19.2111,76500.0
2011-04-12 10:10:00,19.71,19.76,19.71,19.73,73600.0,19.2013,19.25,19.2013,19.2208,73600.0
2011-04-12 10:15:00,19.73,19.75,19.7,19.72,121000.0,19.2208,19.2403,19.1916,19.2111,121000.0
2011-04-12 10:20:00,19.71,19.72,19.68,19.68,70400.0,19.2013,19.2111,19.1721,19.1721,70400.0
2011-04-12 10:25:00,19.68,19.76,19.67,19.76,30300.0,19.1721,19.25,19.1623,19.25,30300.0
2011-04-12 10:30:00,19.76,19.77,19.71,19.71,19700.0,19.25,19.2598,19.2013,19.2013,19700.0
2011-04-12 10:35:00,19.72,19.74,19.72,19.73,107800.0,19.2111,19.2305,19.2111,19.2208,107800.0
2011-04-12 10:40:00,19.74,19.75,19.72,19.74,79700.0,19.2305,19.2403,19.2111,19.2305,79700.0
2011-04-12 10:45:00,19.75,19.75,19.71,19.73,49000.0,19.2403,19.2403,19.2013,19.2208,49000.0
2011-04-12 10:50:00,19.74,19.75,19.71,19.72,123700.0,19.2305,19.2403,19.2013,19.2111,123700.0
2011-04-12 10:55:00,19.73,19.74,19.72,19.73,54400.0,19.2208,19.2305,19.2111,19.2208,54400.0
2011-04-12 11:00:00,19.73,19.73,19.72,19.72,81700.0,19.2208,19.2208,19.2111,19.2111,81700.0
2011-04-12 11:05:00,19.72,19.73,19.72,19.72,12700.0,19.2111,19.2208,19.2111,19.2111,12700.0
2011-04-12 11:10:00,19.73,19.74,19.72,19.72,49400.0,19.2208,19.2305,19.2111,19.2111,49400.0
2011-04-12 11:15:00,19.73,19.73,19.72,19.73,26000.0,19.2208,19.2208,19.2111,19.2208,26000.0
2011-04-12 11:20:00,19.72,19.73,19.71,19.72,23200.0,19.2111,19.2208,19.2013,19.2111,23200.0
2011-04-12 11:25:00,19.72,19.73,19.7,19.71,20000.0,19.2111,19.2208,19.1916,19.2013,20000.0
2011-04-12 11:30:00,19.71,19.71,19.69,19.7,26200.0,19.2013,19.2013,19.1818,19.1916,26200.0
2011-04-12 11:35:00,19.71,19.72,19.7,19.72,16500.0,19.2013,19.2111,19.1916,19.2111,16500.0
2011-04-12 11:40:00,19.71,19.72,19.67,19.68,57300.0,19.2013,19.2111,19.1623,19.1721,57300.0
2011-04-12 11:45:00,19.68,19.69,19.67,19.68,75500.0,19.1721,19.1818,19.1623,19.1721,75500.0
2011-04-12 11:50:00,19.68,19.68,19.67,19.68,7800.0,19.1721,19.1721,19.1623,19.1721,7800.0
2011-04-12 11:55:00,19.67,19.68,19.67,19.67,7200.0,19.1623,19.1721,19.1623,19.1623,7200.0
2011-04-12 12:00:00,19.67,19.68,19.67,19.67,6000.0,19.1623,19.1721,19.1623,19.1623,6000.0
2011-04-12 12:05:00,19.68,19.68,19.67,19.67,33800.0,19.1721,19.1721,19.1623,19.1623,33800.0
2011-04-12 12:10:00,19.67,19.68,19.67,19.67,64600.0,19.1623,19.1721,19.1623,19.1623,64600.0
2011-04-12 12:15:00,19.67,19.67,19.66,19.66,9900.0,19.1623,19.1623,19.1526,19.1526,9900.0
2011-04-12 12:20:00,19.67,19.68,19.66,19.67,18400.0,19.1623,19.1721,19.1526,19.1623,18400.0
2011-04-12 12:25:00,19.66,19.67,19.66,19.67,11000.0,19.1526,19.1623,19.1526,19.1623,11000.0
2011-04-12 12:30:00,19.66,19.67,19.66,19.67,4200.0,19.1526,19.1623,19.1526,19.1623,4200.0
2011-04-12 12:35:00,19.66,19.67,19.64,19.67,52700.0,19.1526,19.1623,19.1331,19.1623,52700.0
2011-04-12 12:40:00,19.66,19.67,19.66,19.66,5800.0,19.1526,19.1623,19.1526,19.1526,5800.0
2011-04-12 12:45:00,19.67,19.68,19.66,19.67,32300.0,19.1623,19.1721,19.1526,19.1623,32300.0
2011-04-12 12:50:00,19.67,19.67,19.65,19.67,45400.0,19.1623,19.1623,19.1429,19.1623,45400.0
2011-04-12 12:55:00,19.66,19.67,19.66,19.66,27600.0,19.1526,19.1623,19.1526,19.1526,27600.0
2011-04-12 13:00:00,19.66,19.67,19.66,19.66,20600.0,19.1526,19.1623,19.1526,19.1526,20600.0
2011-04-12 13:05:00,19.66,19.67,19.66,19.66,34200.0,19.1526,19.1623,19.1526,19.1526,34200.0
2011-04-12 13:10:00,19.66,19.67,19.64,19.64,25300.0,19.1526,19.1623,19.1331,19.1331,25300.0
2011-04-12 13:15:00,19.63,19.64,19.63,19.64,3000.0,19.1234,19.1331,19.1234,19.1331,3000.0
2011-04-12 13:20:00,19.64,19.65,19.63,19.65,14800.0,19.1331,19.1429,19.1234,19.1429,14800.0
2011-04-12 13:25:00,19.65,19.67,19.65,19.67,14800.0,19.1429,19.1623,19.1429,19.1623,14800.0
2011-04-12 13:30:00,19.67,19.68,19.65,19.65,32300.0,19.1623,19.1721,19.1429,19.1429,32300.0
2011-04-12 13:35:00,19.65,19.66,19.63,19.63,18300.0,19.1429,19.1526,19.1234,19.1234,18300.0
2011-04-12 13:40:00,19.63,19.63,19.59,19.59,20700.0,19.1234,19.1234,19.0844,19.0844,20700.0
2011-04-12 13:45:00,19.59,19.61,19.58,19.61,37200.0,19.0844,19.1039,19.0747,19.1039,37200.0
2011-04-12 13:50:00,19.61,19.63,19.6,19.62,16200.0,19.1039,19.1234,19.0942,19.1136,16200.0
2011-04-12 13:55:00,19.62,19.63,19.6,19.6,22700.0,19.1136,19.1234,19.0942,19.0942,22700.0
2011-04-12 14:00:00,19.6,19.62,19.6,19.61,13200.0,19.0942,19.1136,19.0942,19.1039,13200.0
2011-04-12 14:05:00,19.61,19.64,19.6,19.64,23100.0,19.1039,19.1331,19.0942,19.1331,23100.0
2011-04-12 14:10:00,19.64,19.64,19.61,19.62,17500.0,19.1331,19.1331,19.1039,19.1136,17500.0
2011-04-12 14:15:00,19.62,19.62,19.6,19.6,10800.0,19.1136,19.1136,19.0942,19.0942,10800.0
2011-04-12 14:20:00,19.6,19.62,19.6,19.61,22700.0,19.0942,19.1136,19.0942,19.1039,22700.0
2011-04-12 14:25:00,19.61,19.62,19.6,19.61,22200.0,19.1039,19.1136,19.0942,19.1039,22200.0
2011-04-12 14:30:00,19.61,19.62,19.6,19.61,18700.0,19.1039,19.1136,19.0942,19.1039,18700.0
2011-04-12 14:35:00,19.61,19.63,19.61,19.63,31200.0,19.1039,19.1234,19.1039,19.1234,31200.0
2011-04-12 14:40:00,19.63,19.64,19.63,19.63,22300.0,19.1234,19.1331,19.1234,19.1234,22300.0
2011-04-12 14:45:00,19.63,19.63,19.61,19.62,40100.0,19.1234,19.1234,19.1039,19.1136,40100.0
2011-04-12 14:50:00,19.61,19.63,19.6,19.62,41200.0,19.1039,19.1234,19.0942,19.1136,41200.0
2011-04-12 14:55:00,19.62,19.63,19.61,19.62,24300.0,19.1136,19.1234,19.1039,19.1136,24300.0
2011-04-12 15:00:00,19.62,19.63,19.61,19.63,34500.0,19.1136,19.1234,19.1039,19.1234,34500.0
2011-04-12 15:05:00,19.63,19.63,19.6,19.62,128800.0,19.1234,19.1234,19.0942,19.1136,128800.0
2011-04-12 15:10:00,19.61,19.66,19.61,19.65,183800.0,19.1039,19.1526,19.1039,19.1429,183800.0
2011-04-12 15:15:00,19.66,19.68,19.65,19.67,79500.0,19.1526,19.1721,19.1429,19.1623,79500.0
2011-04-12 15:20:00,19.67,19.68,19.65,19.66,207200.0,19.1623,19.1721,19.1429,19.1526,207200.0
2011-04-12 15:25:00,19.67,19.67,19.65,19.67,120200.0,19.1623,19.1623,19.1429,19.1623,120200.0
2011-04-12 15:30:00,19.66,19.68,19.65,19.67,146700.0,19.1526,19.1721,19.1429,19.1623,146700.0
2011-04-12 15:35:00,19.67,19.69,19.66,19.69,51900.0,19.1623,19.1818,19.1526,19.1818,51900.0
2011-04-12 15:40:00,19.69,19.71,19.69,19.7,213800.0,19.1818,19.2013,19.1818,19.1916,213800.0
2011-04-12 15:45:00,19.69,19.73,19.69,19.73,108200.0,19.1818,19.2208,19.1818,19.2208,108200.0
2011-04-12 15:50:00,19.72,19.74,19.71,19.73,118300.0,19.2111,19.2305,19.2013,19.2208,118300.0
2011-04-12 15:55:00,19.73,19.74,19.72,19.74,123800.0,19.2208,19.2305,19.2111,19.2305,123800.0
2011-04-13 09:30:00,19.82,20.01,19.8,20.0,176900.0,19.3085,19.4936,19.289,19.4838,176900.0
2011-04-13 09:35:00,19.99,19.99,19.85,19.85,65600.0,19.4741,19.4741,19.3377,19.3377,65600.0
2011-04-13 09:40:00,19.85,19.92,19.77,19.8,115800.0,19.3377,19.4059,19.2598,19.289,115800.0
2011-04-13 09:45:00,19.8,19.84,19.78,19.84,18100.0,19.289,19.328,19.2695,19.328,18100.0
2011-04-13 09:50:00,19.84,19.91,19.84,19.89,21100.0,19.328,19.3962,19.328,19.3767,21100.0
2011-04-13 09:55:00,19.88,19.94,19.88,19.91,25900.0,19.3669,19.4254,19.3669,19.3962,25900.0
2011-04-13 10:00:00,19.91,19.92,19.89,19.91,62500.0,19.3962,19.4059,19.3767,19.3962,62500.0
2011-04-13 10:05:00,19.91,19.94,19.91,19.91,28100.0,19.3962,19.4254,19.3962,19.3962,28100.0
2011-04-13 10:10:00,19.92,19.99,19.91,19.99,51900.0,19.4059,19.4741,19.3962,19.4741,51900.0
2011-04-13 10:15:00,19.99,20.03,19.98,20.03,108200.0,19.4741,19.5131,19.4643,19.5131,108200.0
2011-04-13 10:20:00,20.03,20.1,20.03,20.1,58900.0,19.5131,19.5813,19.5131,19.5813,58900.0
2011-04-13 10:25:00,20.09,20.16,20.09,20.14,35600.0,19.5715,19.6397,19.5715,19.6202,35600.0
2011-04-13 10:30:00,20.14,20.19,20.13,20.19,87300.0,19.6202,19.6689,19.6105,19.6689,87300.0
2011-04-13 10:35:00,20.18,20.19,20.12,20.13,131900.0,19.6592,19.6689,19.6007,19.6105,131900.0
2011-04-13 10:40:00,20.12,20.13,20.07,20.09,83400.0,19.6007,19.6105,19.552,19.5715,83400.0
2011-04-13 10:45:00,20.09,20.13,20.03,20.13,267800.0,19.5715,19.6105,19.5131,19.6105,267800.0
2011-04-13 10:50:00,20.14,20.16,20.05,20.07,75200.0,19.6202,19.6397,19.5325,19.552,75200.0
2011-04-13 10:55:00,20.06,20.06,20.03,20.05,49900.0,19.5423,19.5423,19.5131,19.5325,49900.0
2011-04-13 11:00:00,20.05,20.09,20.05,20.07,33000.0,19.5325,19.5715,19.5325,19.552,33000.0
2011-04-13 11:05:00,20.07,20.1,20.04,20.1,47900.0,19.552,19.5813,19.5228,19.5813,47900.0
2011-04-13 11:10:00,20.09,20.09,20.07,20.08,6900.0,19.5715,19.5715,19.552,19.5618,6900.0
2011-04-13 11:15:00,20.07,20.07,19.98,19.98,58900.0,19.552,19.552,19.4643,19.4643,58900.0
2011-04-13 11:20:00,19.98,19.98,19.88,19.9,187100.0,19.4643,19.4643,19.3669,19.3864,187100.0
2011-04-13 11:25:00,19.91,19.92,19.87,19.87,37200.0,19.3962,19.4059,19.3572,19.3572,37200.0
2011-04-13 11:30:00,19.87,19.87,19.83,19.84,49200.0,19.3572,19.3572,19.3182,19.328,49200.0
2011-04-13 11:35:00,19.84,19.84,19.76,19.76,78900.0,19.328,19.328,19.25,19.25,78900.0
2011-04-13 11:40:00,19.76,19.81,19.75,19.81,71000.0,19.25,19.2987,19.2403,19.2987,71000.0
2011-04-13 11:45:00,19.8,19.85,19.8,19.82,14800.0,19.289,19.3377,19.289,19.3085,14800.0
2011-04-13 11:50:00,19.83,19.84,19.82,19.84,16900.0,19.3182,19.328,19.3085,19.328,16900.0
2011-04-13 11:55:00,19.84,19.86,19.75,19.75,90400.0,19.328,19.3474,19.2403,19.2403,90400.0
2011-04-13 12:00:00,19.75,19.81,19.74,19.8,121400.0,19.2403,19.2987,19.2305,19.289,121400.0
2011-04-13 12:05:00,19.8,19.83,19.8,19.82,39700.0,19.289,19.3182,19.289,19.3085,39700.0
2011-04-13 12:10:00,19.83,19.87,19.83,19.86,40200.0,19.3182,19.3572,19.3182,19.3474,40200.0
2011-04-13 12:15:00,19.86,19.87,19.85,19.87,51600.0,19.3474,19.3572,19.3377,19.3572,51600.0
2011-04-13 12:20:00,19.86,19.87,19.86,19.86,25400.0,19.3474,19.3572,19.3474,19.3474,25400.0
2011-04-13 12:25:00,19.86,19.87,19.86,19.86,21700.0,19.3474,19.3572,19.3474,19.3474,21700.0
2011-04-13 12:30:00,19.87,19.87,19.86,19.87,21000.0,19.3572,19.3572,19.3474,19.3572,21000.0
2011-04-13 12:35:00,19.87,19.88,19.85,19.87,154900.0,19.3572,19.3669,19.3377,19.3572,154900.0
2011-04-13 12:40:00,19.87,19.87,19.83,19.85,57400.0,19.3572,19.3572,19.3182,19.3377,57400.0
2011-04-13 12:45:00,19.85,19.89,19.85,19.88,54100.0,19.3377,19.3767,19.3377,19.3669,54100.0
2011-04-13 12:50:00,19.88,19.92,19.88,19.92,46200.0,19.3669,19.4059,19.3669,19.4059,46200.0
2011-04-13 12:55:00,19.92,19.94,19.91,19.94,36300.0,19.4059,19.4254,19.3962,19.4254,36300.0
2011-04-13 13:00:00,19.94,20.02,19.93,20.01,73400.0,19.4254,19.5033,19.4156,19.4936,73400.0
2011-04-13 13:05:00,20.01,20.01,19.97,19.97,10800.0,19.4936,19.4936,19.4546,19.4546,10800.0
2011-04-13 13:10:00,19.98,19.99,19.95,19.96,66500.0,19.4643,19.4741,19.4351,19.4449,66500.0
2011-04-13 13:15:00,19.96,19.97,19.96,19.96,18400.0,19.4449,19.4546,19.4449,19.4449,18400.0
2011-04-13 13:20:00,19.96,19.97,19.96,19.96,20300.0,19.4449,19.4546,19.4449,19.4449,20300.0
2011-04-13 13:25:00,19.96,19.97,19.96,19.96,26800.0,19.4449,19.4546,19.4449,19.4449,26800.0
2011-04-13 13:30:00,19.96,19.96,19.96,19.96,20200.0,19.4449,19.4449,19.4449,19.4449,20200.0
2011-04-13 13:35:00,19.96,19.97,19.96,19.96,24900.0,19.4449,19.4546,19.4449,19.4449,24900.0
2011-04-13 13:40:00,19.96,20.01,19.96,20.01,41700.0,19.4449,19.4936,19.4449,19.4936,41700.0
2011-04-13 13:45:00,20.0,20.01,19.98,19.98,16400.0,19.4838,19.4936,19.4643,19.4643,16400.0
2011-04-13 13:50:00,19.98,19.98,19.93,19.94,80200.0,19.4643,19.4643,19.4156,19.4254,80200.0
2011-04-13 13:55:00,19.94,19.95,19.91,19.92,124800.0,19.4254,19.4351,19.3962,19.4059,124800.0
2011-04-13 14:00:00,19.92,19.97,19.92,19.95,42200.0,19.4059,19.4546,19.4059,19.4351,42200.0
2011-04-13 14:05:00,19.95,19.95,19.93,19.93,11600.0,19.4351,19.4351,19.4156,19.4156,11600.0
2011-04-13 14:10:00,19.93,19.94,19.9,19.91,31700.0,19.4156,19.4254,19.3864,19.3962,31700.0
2011-04-13 14:15:00,19.9,19.92,19.9,19.91,41400.0,19.3864,19.4059,19.3864,19.3962,41400.0
2011-04-13 14:20:00,19.92,19.96,19.91,19.95,42500.0,19.4059,19.4449,19.3962,19.4351,42500.0
2011-04-13 14:25:00,19.95,19.98,19.93,19.97,49000.0,19.4351,19.4643,19.4156,19.4546,49000.0
2011-04-13 14:30:00,19.97,19.98,19.97,19.97,10200.0,19.4546,19.4643,19.4546,19.4546,10200.0
2011-04-13 14:35:00,19.97,19.98,19.97,19.97,26600.0,19.4546,19.4643,19.4546,19.4546,26600.0
2011-04-13 14:40:00,19.97,20.01,19.97,20.0,20900.0,19.4546,19.4936,19.4546,19.4838,20900.0
2011-04-13 14:45:00,20.01,20.03,20.0,20.01,34900.0,19.4936,19.5131,19.4838,19.4936,34900.0
2011-04-13 14:50:00,20.01,20.02,20.0,20.01,36900.0,19.4936,19.5033,19.4838,19.4936,36900.0
2011-04-13 14:55:00,20.01,20.02,20.0,20.01,24800.0,19.4936,19.5033,19.4838,19.4936,24800.0
2011-04-13 15:00:00,20.01,20.05,20.01,20.02,32500.0,19.4936,19.5325,19.4936,19.5033,32500.0
2011-04-13 15:05:00,20.03,20.04,20.0,20.01,36600.0,19.5131,19.5228,19.4838,19.4936,36600.0
2011-04-13 15:10:00,20.01,20.01,20.0,20.01,82600.0,19.4936,19.4936,19.4838,19.4936,82600.0
2011-04-13 15:15:00,20.0,20.01,19.99,20.01,47300.0,19.4838,19.4936,19.4741,19.4936,47300.0
2011-04-13 15:20:00,20.02,20.02,20.0,20.0,46900.0,19.5033,19.5033,19.4838,19.4838,46900.0
2011-04-13 15:25:00,20.0,20.01,19.98,19.98,21600.0,19.4838,19.4936,19.4643,19.4643,21600.0
2011-04-13 15:30:00,19.98,20.02,19.95,19.96,64600.0,19.4643,19.5033,19.4351,19.4449,64600.0
2011-04-13 15:35:00,19.96,19.97,19.94,19.97,38700.0,19.4449,19.4546,19.4254,19.4546,38700.0
2011-04-13 15:40:00,19.97,19.97,19.95,19.96,49300.0,19.4546,19.4546,19.4351,19.4449,49300.0
2011-04-13 15:45:00,19.96,19.96,19.92,19.92,44100.0,19.4449,19.4449,19.4059,19.4059,44100.0
2011-04-13 15:50:00,19.92,19.93,19.89,19.9,78200.0,19.4059,19.4156,19.3767,19.3864,78200.0
2011-04-13 15:55:00,19.9,19.9,19.88,19.88,198100.0,19.3864,19.3864,19.3669,19.3669,198100.0
2011-04-14 09:30:00,19.77,19.82,19.72,19.76,52400.0,19.2598,19.3085,19.2111,19.25,52400.0
2011-04-14 09:35:00,19.75,19.8,19.73,19.75,78400.0,19.2403,19.289,19.2208,19.2403,78400.0
2011-04-14 09:40:00,19.75,19.8,19.72,19.72,66900.0,19.2403,19.289,19.2111,19.2111,66900.0
2011-04-14 09:45:00,19.71,19.75,19.67,19.67,64600.0,19.2013,19.2403,19.1623,19.1623,64600.0
2011-04-14 09:50:00,19.68,19.74,19.64,19.73,95500.0,19.1721,19.2305,19.1331,19.2208,95500.0
2011-04-14 09:55:00,19.73,19.8,19.73,19.77,68700.0,19.2208,19.289,19.2208,19.2598,68700.0
2011-04-14 10:00:00,19.78,19.8,19.76,19.78,63000.0,19.2695,19.289,19.25,19.2695,63000.0
2011-04-14 10:05:00,19.78,19.83,19.77,19.83,36300.0,19.2695,19.3182,19.2598,19.3182,36300.0
2011-04-14 10:10:00,19.83,19.86,19.79,19.79,27600.0,19.3182,19.3474,19.2793,19.2793,27600.0
2011-04-14 10:15:00,19.8,19.88,19.78,19.87,30500.0,19.289,19.3669,19.2695,19.3572,30500.0
2011-04-14 10:20:00,19.86,19.88,19.83,19.86,55700.0,19.3474,19.3669,19.3182,19.3474,55700.0
2011-04-14 10:25:00,19.85,19.91,19.84,19.91,23100.0,19.3377,19.3962,19.328,19.3962,23100.0
2011-04-14 10:30:00,19.91,19.94,19.91,19.93,18500.0,19.3962,19.4254,19.3962,19.4156,18500.0
2011-04-14 10:35:00,19.93,19.94,19.91,19.91,10700.0,19.4156,19.4254,19.3962,19.3962,10700.0
2011-04-14 10:40:00,19.91,19.92,19.85,19.85,27300.0,19.3962,19.4059,19.3377,19.3377,27300.0
2011-04-14 10:45:00,19.85,19.88,19.83,19.88,16900.0,19.3377,19.3669,19.3182,19.3669,16900.0
2011-04-14 10:50:00,19.87,19.89,19.86,19.86,26900.0,19.3572,19.3767,19.3474,19.3474,26900.0
2011-04-14 10:55:00,19.87,19.89,19.85,19.86,14200.0,19.3572,19.3767,19.3377,19.3474,14200.0
2011-04-14 11:00:00,19.87,19.89,19.85,19.88,18800.0,19.3572,19.3767,19.3377,19.3669,18800.0
2011-04-14 11:05:00,19.89,19.9,19.88,19.9,13400.0,19.3767,19.3864,19.3669,19.3864,13400.0
2011-04-14 11:10:00,19.9,19.9,19.86,19.86,14600.0,19.3864,19.3864,19.3474,19.3474,14600.0
2011-04-14 11:15:00,19.85,19.86,19.82,19.84,39800.0,19.3377,19.3474,19.3085,19.328,39800.0
2011-04-14 11:20:00,19.84,19.87,19.83,19.87,21700.0,19.328,19.3572,19.3182,19.3572,21700.0
2011-04-14 11:25:00,19.87,19.89,19.84,19.84,110000.0,19.3572,19.3767,19.328,19.328,110000.0
2011-04-14 11:30:00,19.85,19.88,19.85,19.86,46100.0,19.3377,19.3669,19.3377,19.3474,46100.0
2011-04-14 11:35:00,19.85,19.88,19.85,19.87,19000.0,19.3377,19.3669,19.3377,19.3572,19000.0
2011-04-14 11:40:00,19.86,19.88,19.84,19.86,35100.0,19.3474,19.3669,19.328,19.3474,35100.0
2011-04-14 11:45:00,19.87,19.9,19.87,19.9,20900.0,19.3572,19.3864,19.3572,19.3864,20900.0
2011-04-14 11:50:00,19.9,19.9,19.87,19.88,31700.0,19.3864,19.3864,19.3572,19.3669,31700.0
2011-04-14 11:55:00,19.87,19.91,19.86,19.91,99400.0,19.3572,19.3962,19.3474,19.3962,99400.0
2011-04-14 12:00:00,19.91,19.93,19.9,19.92,15300.0,19.3962,19.4156,19.3864,19.4059,15300.0
2011-04-14 12:05:00,19.93,19.93,19.91,19.92,12700.0,19.4156,19.4156,19.3962,19.4059,12700.0
2011-04-14 12:10:00,19.92,19.94,19.91,19.94,13900.0,19.4059,19.4254,19.3962,19.4254,13900.0
2011-04-14 12:15:00,19.95,19.95,19.9,19.9,11700.0,19.4351,19.4351,19.3864,19.3864,11700.0
2011-04-14 12:20:00,19.9,19.91,19.89,19.9,65200.0,19.3864,19.3962,19.3767,19.3864,65200.0
2011-04-14 12:25:00,19.89,19.92,19.89,19.91,9000.0,19.3767,19.4059,19.3767,19.3962,9000.0
2011-04-14 12:30:00,19.91,19.92,19.9,19.92,35800.0,19.3962,19.4059,19.3864,19.4059,35800.0
2011-04-14 12:35:00,19.91,19.91,19.89,19.9,39400.0,19.3962,19.3962,19.3767,19.3864,39400.0
2011-04-14 12:40:00,19.9,19.91,19.9,19.91,9100.0,19.3864,19.3962,19.3864,19.3962,9100.0
2011-04-14 12:45:00,19.91,19.91,19.9,19.91,3700.0,19.3962,19.3962,19.3864,19.3962,3700.0
2011-04-14 12:50:00,19.91,19.92,19.89,19.92,63000.0,19.3962,19.4059,19.3767,19.4059,63000.0
2011-04-14 12:55:00,19.92,19.92,19.91,19.92,5300.0,19.4059,19.4059,19.3962,19.4059,5300.0
2011-04-14 13:00:00,19.91,19.92,19.9,19.91,7300.0,19.3962,19.4059,19.3864,19.3962,7300.0
2011-04-14 13:05:00,19.91,19.91,19.89,19.89,18300.0,19.3962,19.3962,19.3767,19.3767,18300.0
2011-04-14 13:10:00,19.89,19.9,19.89,19.9,8800.0,19.3767,19.3864,19.3767,19.3864,8800.0
2011-04-14 13:15:00,19.89,19.9,19.88,19.9,36000.0,19.3767,19.3864,19.3669,19.3864,36000.0
2011-04-14 13:20:00,19.89,19.89,19.84,19.86,33400.0,19.3767,19.3767,19.328,19.3474,33400.0
2011-04-14 13:25:00,19.86,19.89,19.86,19.86,9800.0,19.3474,19.3767,19.3474,19.3474,9800.0
2011-04-14 13:30:00,19.86,19.88,19.86,19.88,34300.0,19.3474,19.3669,19.3474,19.3669,34300.0
2011-04-14 13:35:00,19.89,19.9,19.88,19.89,14800.0,19.3767,19.3864,19.3669,19.3767,14800.0
2011-04-14 13:40:00,19.89,19.89,19.85,19.85,18900.0,19.3767,19.3767,19.3377,19.3377,18900.0
2011-04-14 13:45:00,19.85,19.87,19.85,19.85,23600.0,19.3377,19.3572,19.3377,19.3377,23600.0
2011-04-14 13:50:00,19.86,19.86,19.84,19.85,16400.0,19.3474,19.3474,19.328,19.3377,16400.0
2011-04-14 13:55:00,19.84,19.85,19.84,19.85,63400.0,19.328,19.3377,19.328,19.3377,63400.0
2011-04-14 14:00:00,19.85,19.87,19.85,19.85,17000.0,19.3377,19.3572,19.3377,19.3377,17000.0
2011-04-14 14:05:00,19.86,19.89,19.86,19.89,13400.0,19.3474,19.3767,19.3474,19.3767,13400.0
2011-04-14 14:10:00,19.89,19.89,19.87,19.88,9000.0,19.3767,19.3767,19.3572,19.3669,9000.0
2011-04-14 14:15:00,19.89,19.9,19.89,19.89,7600.0,19.3767,19.3864,19.3767,19.3767,7600.0
2011-04-14 14:20:00,19.89,19.93,19.89,19.93,15700.0,19.3767,19.4156,19.3767,19.4156,15700.0
2011-04-14 14:25:00,19.93,19.96,19.92,19.93,20000.0,19.4156,19.4449,19.4059,19.4156,20000.0
2011-04-14 14:30:00,19.92,19.94,19.92,19.94,16000.0,19.4059,19.4254,19.4059,19.4254,16000.0
2011-04-14 14:35:00,19.95,19.96,19.95,19.96,23400.0,19.4351,19.4449,19.4351,19.4449,23400.0
2011-04-14 14:40:00,19.96,19.97,19.95,19.96,28700.0,19.4449,19.4546,19.4351,19.4449,28700.0
2011-04-14 14:45:00,19.96,19.96,19.94,19.95,48700.0,19.4449,19.4449,19.4254,19.4351,48700.0
2011-04-14 14:50:00,19.95,19.97,19.94,19.96,29500.0,19.4351,19.4546,19.4254,19.4449,29500.0
2011-04-14 14:55:00,19.96,20.0,19.96,19.99,41100.0,19.4449,19.4838,19.4449,19.4741,41100.0
2011-04-14 15:00:00,19.98,20.0,19.95,20.0,144100.0,19.4643,19.4838,19.4351,19.4838,144100.0
2011-04-14 15:05:00,20.0,20.01,19.99,20.0,71800.0,19.4838,19.4936,19.4741,19.4838,71800.0
2011-04-14 15:10:00,20.0,20.02,19.98,20.0,50300.0,19.4838,19.5033,19.4643,19.4838,50300.0
2011-04-14 15:15:00,20.01,20.03,20.0,20.02,80900.0,19.4936,19.5131,19.4838,19.5033,80900.0
2011-04-14 15:20:00,20.01,20.02,19.99,20.0,90200.0,19.4936,19.5033,19.4741,19.4838,90200.0
2011-04-14 15:25:00,20.0,20.02,19.99,20.01,31300.0,19.4838,19.5033,19.4741,19.4936,31300.0
2011-04-14 15:30:00,20.01,20.02,19.99,20.0,35100.0,19.4936,19.5033,19.4741,19.4838,35100.0
2011-04-14 15:35:00,20.0,20.03,19.99,20.03,115200.0,19.4838,19.5131,19.4741,19.5131,115200.0
2011-04-14 15:40:00,20.03,20.03,19.99,20.0,60500.0,19.5131,19.5131,19.4741,19.4838,60500.0
2011-04-14 15:45:00,20.0,20.01,19.97,19.98,174700.0,19.4838,19.4936,19.4546,19.4643,174700.0
2011-04-14 15:50:00,19.98,20.01,19.97,19.98,108700.0,19.4643,19.4936,19.4546,19.4643,108700.0
2011-04-14 15:55:00,19.97,19.98,19.95,19.95,199600.0,19.4546,19.4643,19.4351,19.4351,199600.0
2011-04-15 09:30:00,19.96,19.99,19.76,19.86,479900.0,19.4449,19.4741,19.25,19.3474,479900.0
2011-04-15 09:35:00,19.86,19.94,19.84,19.92,78600.0,19.3474,19.4254,19.328,19.4059,78600.0
2011-04-15 09:40:00,19.92,19.96,19.9,19.95,99900.0,19.4059,19.4449,19.3864,19.4351,99900.0
2011-04-15 09:45:00,19.96,19.97,19.93,19.94,81000.0,19.4449,19.4546,19.4156,19.4254,81000.0
2011-04-15 09:50:00,19.93,19.96,19.93,19.94,32800.0,19.4156,19.4449,19.4156,19.4254,32800.0
2011-04-15 09:55:00,19.95,20.03,19.95,20.01,79800.0,19.4351,19.5131,19.4351,19.4936,79800.0
2011-04-15 10:00:00,20.01,20.08,20.01,20.08,55800.0,19.4936,19.5618,19.4936,19.5618,55800.0
2011-04-15 10:05:00,20.08,20.08,20.02,20.03,35100.0,19.5618,19.5618,19.5033,19.5131,35100.0
2011-04-15 10:10:00,20.03,20.03,19.99,20.03,156000.0,19.5131,19.5131,19.4741,19.5131,156000.0
2011-04-15 10:15:00,20.02,20.03,19.99,20.02,113600.0,19.5033,19.5131,19.4741,19.5033,113600.0
2011-04-15 10:20:00,20.01,20.03,19.99,20.02,137900.0,19.4936,19.5131,19.4741,19.5033,137900.0
2011-04-15 10:25:00,20.01,20.04,19.99,20.02,45000.0,19.4936,19.5228,19.4741,19.5033,45000.0
2011-04-15 10:30:00,20.03,20.1,20.0,20.02,72800.0,19.5131,19.5813,19.4838,19.5033,72800.0
2011-04-15 10:35:00,20.01,20.02,19.98,20.0,120200.0,19.4936,19.5033,19.4643,19.4838,120200.0
2011-04-15 10:40:00,20.0,20.01,19.97,19.98,21400.0,19.4838,19.4936,19.4546,19.4643,21400.0
2011-04-15 10:45:00,19.98,20.0,19.96,19.99,48600.0,19.4643,19.4838,19.4449,19.4741,48600.0
2011-04-15 10:50:00,19.99,20.0,19.97,19.98,64800.0,19.4741,19.4838,19.4546,19.4643,64800.0
2011-04-15 10:55:00,19.98,20.01,19.96,20.0,45700.0,19.4643,19.4936,19.4449,19.4838,45700.0
2011-04-15 11:00:00,20.0,20.0,19.98,20.0,36000.0,19.4838,19.4838,19.4643,19.4838,36000.0
2011-04-15 11:05:00,20.0,20.0,19.98,19.98,38300.0,19.4838,19.4838,19.4643,19.4643,38300.0
2011-04-15 11:10:00,19.99,20.0,19.99,20.0,9800.0,19.4741,19.4838,19.4741,19.4838,9800.0
2011-04-15 11:15:00,19.99,20.01,19.98,20.0,27800.0,19.4741,19.4936,19.4643,19.4838,27800.0
2011-04-15 11:20:00,19.99,20.0,19.98,19.98,25600.0,19.4741,19.4838,19.4643,19.4643,25600.0
2011-04-15 11:25:00,19.98,20.05,19.98,20.04,76200.0,19.4643,19.5325,19.4643,19.5228,76200.0
2011-04-15 11:30:00,20.04,20.06,20.04,20.06,15000.0,19.5228,19.5423,19.5228,19.5423,15000.0
2011-04-15 11:35:00,20.06,20.06,20.04,20.06,6300.0,19.5423,19.5423,19.5228,19.5423,6300.0
2011-04-15 11:40:00,20.05,20.07,20.05,20.06,17900.0,19.5325,19.552,19.5325,19.5423,17900.0
2011-04-15 11:45:00,20.06,20.08,20.06,20.08,11900.0,19.5423,19.5618,19.5423,19.5618,11900.0
2011-04-15 11:50:00,20.07,20.09,20.07,20.07,14900.0,19.552,19.5715,19.552,19.552,14900.0
2011-04-15 11:55:00,20.08,20.09,20.07,20.08,16800.0,19.5618,19.5715,19.552,19.5618,16800.0
2011-04-15 12:00:00,20.08,20.08,20.07,20.08,5200.0,19.5618,19.5618,19.552,19.5618,5200.0
2011-04-15 12:05:00,20.09,20.09,20.08,20.08,4500.0,19.5715,19.5715,19.5618,19.5618,4500.0
2011-04-15 12:10:00,20.09,20.12,20.09,20.11,19000.0,19.5715,19.6007,19.5715,19.591,19000.0
2011-04-15 12:15:00,20.12,20.12,20.1,20.1,6300.0,19.6007,19.6007,19.5813,19.5813,6300.0
2011-04-15 12:20:00,20.11,20.12,20.09,20.1,42900.0,19.591,19.6007,19.5715,19.5813,42900.0
2011-04-15 12:25:00,20.1,20.1,20.08,20.08,15900.0,19.5813,19.5813,19.5618,19.5618,15900.0
2011-04-15 12:30:00,20.08,20.09,20.07,20.07,20900.0,19.5618,19.5715,19.552,19.552,20900.0
2011-04-15 12:35:00,20.08,20.1,20.07,20.08,36100.0,19.5618,19.5813,19.552,19.5618,36100.0
2011-04-15 12:40:00,20.08,20.08,20.05,20.06,30800.0,19.5618,19.5618,19.5325,19.5423,30800.0
2011-04-15 12:45:00,20.06,20.09,20.06,20.08,38800.0,19.5423,19.5715,19.5423,19.5618,38800.0
2011-04-15 12:50:00,20.08,20.1,20.07,20.1,28100.0,19.5618,19.5813,19.552,19.5813,28100.0
2011-04-15 12:55:00,20.1,20.11,20.09,20.11,5200.0,19.5813,19.591,19.5715,19.591,5200.0
2011-04-15 13:00:00,20.11,20.12,20.1,20.11,9500.0,19.591,19.6007,19.5813,19.591,9500.0
2011-04-15 13:05:00,20.11,20.12,20.1,20.11,27700.0,19.591,19.6007,19.5813,19.591,27700.0
2011-04-15 13:10:00,20.11,20.12,20.1,20.11,8500.0,19.591,19.6007,19.5813,19.591,8500.0
2011-04-15 13:15:00,20.11,20.11,20.1,20.1,9600.0,19.591,19.591,19.5813,19.5813,9600.0
2011-04-15 13:20:00,20.1,20.11,20.09,20.09,11600.0,19.5813,19.591,19.5715,19.5715,11600.0
2011-04-15 13:25:00,20.09,20.09,20.04,20.06,39700.0,19.5715,19.5715,19.5228,19.5423,39700.0
2011-04-15 13:30:00,20.06,20.07,20.06,20.06,3600.0,19.5423,19.552,19.5423,19.5423,3600.0
2011-04-15 13:35:00,20.06,20.07,20.06,20.06,2700.0,19.5423,19.552,19.5423,19.5423,2700.0
2011-04-15 13:40:00,20.06,20.07,20.06,20.07,2400.0,19.5423,19.552,19.5423,19.552,2400.0
2011-04-15 13:45:00,20.06,20.07,20.05,20.06,15300.0,19.5423,19.552,19.5325,19.5423,15300.0
2011-04-15 13:50:00,20.05,20.06,20.05,20.05,10400.0,19.5325,19.5423,19.5325,19.5325,10400.0
2011-04-15 13:55:00,20.05,20.06,20.05,20.05,20700.0,19.5325,19.5423,19.5325,19.5325,20700.0
2011-04-15 14:00:00,20.05,20.07,20.05,20.06,4500.0,19.5325,19.552,19.5325,19.5423,4500.0
2011-04-15 14:05:00,20.06,20.07,20.06,20.07,4800.0,19.5423,19.552,19.5423,19.552,4800.0
2011-04-15 14:10:00,20.07,20.09,20.07,20.09,31300.0,19.552,19.5715,19.552,19.5715,31300.0
2011-04-15 14:15:00,20.09,20.11,20.08,20.1,15000.0,19.5715,19.591,19.5618,19.5813,15000.0
2011-04-15 14:20:00,20.1,20.12,20.1,20.12,26600.0,19.5813,19.6007,19.5813,19.6007,26600.0
2011-04-15 14:25:00,20.11,20.14,20.11,20.13,25300.0,19.591,19.6202,19.591,19.6105,25300.0
2011-04-15 14:30:00,20.13,20.14,20.13,20.14,14000.0,19.6105,19.6202,19.6105,19.6202,14000.0
2011-04-15 14:35:00,20.13,20.14,20.12,20.12,22000.0,19.6105,19.6202,19.6007,19.6007,22000.0
2011-04-15 14:40:00,20.12,20.13,20.11,20.13,7600.0,19.6007,19.6105,19.591,19.6105,7600.0
2011-04-15 14:45:00,20.12,20.12,20.1,20.1,30300.0,19.6007,19.6007,19.5813,19.5813,30300.0
2011-04-15 14:50:00,20.1,20.11,20.09,20.1,102900.0,19.5813,19.591,19.5715,19.5813,102900.0
2011-04-15 14:55:00,20.09,20.1,20.09,20.1,26700.0,19.5715,19.5813,19.5715,19.5813,26700.0
2011-04-15 15:00:00,20.1,20.1,20.09,20.1,10900.0,19.5813,19.5813,19.5715,19.5813,10900.0
2011-04-15 15:05:00,20.1,20.12,20.09,20.12,80000.0,19.5813,19.6007,19.5715,19.6007,80000.0
2011-04-15 15:10:00,20.12,20.12,20.1,20.11,33700.0,19.6007,19.6007,19.5813,19.591,33700.0
2011-04-15 15:15:00,20.1,20.11,20.1,20.1,93700.0,19.5813,19.591,19.5813,19.5813,93700.0
2011-04-15 15:20:00,20.1,20.11,20.09,20.1,62100.0,19.5813,19.591,19.5715,19.5813,62100.0
2011-04-15 15:25:00,20.1,20.12,20.09,20.11,37700.0,19.5813,19.6007,19.5715,19.591,37700.0
2011-04-15 15:30:00,20.1,20.12,20.1,20.12,28000.0,19.5813,19.6007,19.5813,19.6007,28000.0
2011-04-15 15:35:00,20.12,20.13,20.1,20.12,64400.0,19.6007,19.6105,19.5813,19.6007,64400.0
2011-04-15 15:40:00,20.12,20.12,20.07,20.07,39200.0,19.6007,19.6007,19.552,19.552,39200.0
2011-04-15 15:45:00,20.07,20.1,20.07,20.09,51000.0,19.552,19.5813,19.552,19.5715,51000.0
2011-04-15 15:50:00,20.1,20.16,20.09,20.16,88300.0,19.5813,19.6397,19.5715,19.6397,88300.0
2011-04-15 15:55:00,20.15,20.17,20.13,20.13,185200.0,19.63,19.6494,19.6105,19.6105,185200.0
2011-04-18 09:30:00,19.88,19.91,19.68,19.71,100100.0,19.3669,19.3962,19.1721,19.2013,100100.0
2011-04-18 09:35:00,19.73,19.77,19.71,19.77,55400.0,19.2208,19.2598,19.2013,19.2598,55400.0
2011-04-18 09:40:00,19.76,19.86,19.74,19.86,72000.0,19.25,19.3474,19.2305,19.3474,72000.0
2011-04-18 09:45:00,19.86,19.94,19.86,19.89,64800.0,19.3474,19.4254,19.3474,19.3767,64800.0
2011-04-18 09:50:00,19.89,19.9,19.82,19.84,39800.0,19.3767,19.3864,19.3085,19.328,39800.0
2011-04-18 09:55:00,19.83,19.84,19.81,19.83,83200.0,19.3182,19.328,19.2987,19.3182,83200.0
2011-04-18 10:00:00,19.83,19.84,19.71,19.73,114700.0,19.3182,19.328,19.2013,19.2208,114700.0
2011-04-18 10:05:00,19.73,19.73,19.6,19.63,236600.0,19.2208,19.2208,19.0942,19.1234,236600.0
2011-04-18 10:10:00,19.62,19.67,19.6,19.67,99900.0,19.1136,19.1623,19.0942,19.1623,99900.0
2011-04-18 10:15:00,19.67,19.7,19.64,19.67,89300.0,19.1623,19.1916,19.1331,19.1623,89300.0
2011-04-18 10:20:00,19.68,19.72,19.67,19.71,81800.0,19.1721,19.2111,19.1623,19.2013,81800.0
2011-04-18 10:25:00,19.7,19.7,19.6,19.63,88800.0,19.1916,19.1916,19.0942,19.1234,88800.0
2011-04-18 10:30:00,19.63,19.71,19.63,19.68,48100.0,19.1234,19.2013,19.1234,19.1721,48100.0
2011-04-18 10:35:00,19.67,19.7,19.65,19.65,45900.0,19.1623,19.1916,19.1429,19.1429,45900.0
2011-04-18 10:40:00,19.65,19.69,19.64,19.64,189000.0,19.1429,19.1818,19.1331,19.1331,189000.0
2011-04-18 10:45:00,19.64,19.66,19.63,19.64,117400.0,19.1331,19.1526,19.1234,19.1331,117400.0
2011-04-18 10:50:00,19.63,19.66,19.61,19.64,32700.0,19.1234,19.1526,19.1039,19.1331,32700.0
2011-04-18 10:55:00,19.64,19.66,19.58,19.61,34100.0,19.1331,19.1526,19.0747,19.1039,34100.0
2011-04-18 11:00:00,19.61,19.65,19.57,19.57,27200.0,19.1039,19.1429,19.0649,19.0649,27200.0
2011-04-18 11:05:00,19.57,19.6,19.56,19.59,174700.0,19.0649,19.0942,19.0552,19.0844,174700.0
2011-04-18 11:10:00,19.59,19.7,19.59,19.67,59500.0,19.0844,19.1916,19.0844,19.1623,59500.0
2011-04-18 11:15:00,19.67,19.69,19.64,19.65,68900.0,19.1623,19.1818,19.1331,19.1429,68900.0
2011-04-18 11:20:00,19.65,19.69,19.64,19.67,39000.0,19.1429,19.1818,19.1331,19.1623,39000.0
2011-04-18 11:25:00,19.67,19.67,19.64,19.64,26800.0,19.1623,19.1623,19.1331,19.1331,26800.0
2011-04-18 11:30:00,19.64,19.67,19.64,19.66,58800.0,19.1331,19.1623,19.1331,19.1526,58800.0
2011-04-18 11:35:00,19.66,19.69,19.65,19.67,28000.0,19.1526,19.1818,19.1429,19.1623,28000.0
2011-04-18 11:40:00,19.67,19.68,19.65,19.65,33900.0,19.1623,19.1721,19.1429,19.1429,33900.0
2011-04-18 11:45:00,19.66,19.69,19.65,19.67,20800.0,19.1526,19.1818,19.1429,19.1623,20800.0
2011-04-18 11:50:00,19.66,19.67,19.65,19.66,19800.0,19.1526,19.1623,19.1429,19.1526,19800.0
2011-04-18 11:55:00,19.66,19.66,19.64,19.65,23400.0,19.1526,19.1526,19.1331,19.1429,23400.0
2011-04-18 12:00:00,19.65,19.66,19.64,19.64,69300.0,19.1429,19.1526,19.1331,19.1331,69300.0
2011-04-18 12:05:00,19.64,19.67,19.64,19.67,13500.0,19.1331,19.1623,19.1331,19.1623,13500.0
2011-04-18 12:10:00,19.67,19.67,19.63,19.63,19500.0,19.1623,19.1623,19.1234,19.1234,19500.0
2011-04-18 12:15:00,19.63,19.64,19.62,19.63,14700.0,19.1234,19.1331,19.1136,19.1234,14700.0
2011-04-18 12:20:00,19.64,19.64,19.63,19.64,35600.0,19.1331,19.1331,19.1234,19.1331,35600.0
2011-04-18 12:25:00,19.63,19.64,19.62,19.64,36400.0,19.1234,19.1331,19.1136,19.1331,36400.0
2011-04-18 12:30:00,19.64,19.66,19.64,19.66,21800.0,19.1331,19.1526,19.1331,19.1526,21800.0
2011-04-18 12:35:00,19.66,19.66,19.63,19.63,13800.0,19.1526,19.1526,19.1234,19.1234,13800.0
2011-04-18 12:40:00,19.63,19.65,19.62,19.65,25400.0,19.1234,19.1429,19.1136,19.1429,25400.0
2011-04-18 12:45:00,19.65,19.65,19.64,19.65,11200.0,19.1429,19.1429,19.1331,19.1429,11200.0
2011-04-18 12:50:00,19.65,19.65,19.63,19.63,48600.0,19.1429,19.1429,19.1234,19.1234,48600.0
2011-04-18 12:55:00,19.64,19.64,19.62,19.63,16300.0,19.1331,19.1331,19.1136,19.1234,16300.0
2011-04-18 13:00:00,19.63,19.64,19.62,19.63,28100.0,19.1234,19.1331,19.1136,19.1234,28100.0
2011-04-18 13:05:00,19.62,19.62,19.59,19.6,51000.0,19.1136,19.1136,19.0844,19.0942,51000.0
2011-04-18 13:10:00,19.59,19.62,19.59,19.61,43600.0,19.0844,19.1136,19.0844,19.1039,43600.0
2011-04-18 13:15:00,19.6,19.63,19.59,19.63,53700.0,19.0942,19.1234,19.0844,19.1234,53700.0
2011-04-18 13:20:00,19.63,19.64,19.62,19.64,7400.0,19.1234,19.1331,19.1136,19.1331,7400.0
2011-04-18 13:25:00,19.64,19.64,19.63,19.63,13000.0,19.1331,19.1331,19.1234,19.1234,13000.0
2011-04-18 13:30:00,19.63,19.64,19.62,19.64,12800.0,19.1234,19.1331,19.1136,19.1331,12800.0
2011-04-18 13:35:00,19.63,19.64,19.63,19.63,8700.0,19.1234,19.1331,19.1234,19.1234,8700.0
2011-04-18 13:40:00,19.62,19.64,19.6,19.62,63400.0,19.1136,19.1331,19.0942,19.1136,63400.0
2011-04-18 13:45:00,19.62,19.63,19.62,19.63,17000.0,19.1136,19.1234,19.1136,19.1234,17000.0
2011-04-18 13:50:00,19.63,19.65,19.62,19.64,51900.0,19.1234,19.1429,19.1136,19.1331,51900.0
2011-04-18 13:55:00,19.64,19.66,19.64,19.66,14000.0,19.1331,19.1526,19.1331,19.1526,14000.0
2011-04-18 14:00:00,19.65,19.66,19.63,19.64,93500.0,19.1429,19.1526,19.1234,19.1331,93500.0
2011-04-18 14:05:00,19.63,19.65,19.63,19.65,36900.0,19.1234,19.1429,19.1234,19.1429,36900.0
2011-04-18 14:10:00,19.65,19.66,19.64,19.66,26300.0,19.1429,19.1526,19.1331,19.1526,26300.0
2011-04-18 14:15:00,19.65,19.67,19.64,19.67,72100.0,19.1429,19.1623,19.1331,19.1623,72100.0
2011-04-18 14:20:00,19.67,19.68,19.66,19.67,106100.0,19.1623,19.1721,19.1526,19.1623,106100.0
2011-04-18 14:25:00,19.69,19.71,19.68,19.69,66600.0,19.1818,19.2013,19.1721,19.1818,66600.0
2011-04-18 14:30:00,19.69,19.7,19.68,19.69,23900.0,19.1818,19.1916,19.1721,19.1818,23900.0
2011-04-18 14:35:00,19.68,19.71,19.68,19.71,63900.0,19.1721,19.2013,19.1721,19.2013,63900.0
2011-04-18 14:40:00,19.71,19.76,19.71,19.76,55900.0,19.2013,19.25,19.2013,19.25,55900.0
2011-04-18 14:45:00,19.76,19.79,19.74,19.75,82200.0,19.25,19.2793,19.2305,19.2403,82200.0
2011-04-18 14:50:00,19.76,19.76,19.75,19.75,8400.0,19.25,19.25,19.2403,19.2403,8400.0
2011-04-18 14:55:00,19.76,19.76,19.75,19.76,68900.0,19.25,19.25,19.2403,19.25,68900.0
2011-04-18 15:00:00,19.75,19.8,19.75,19.8,127400.0,19.2403,19.289,19.2403,19.289,127400.0
2011-04-18 15:05:00,19.8,19.81,19.78,19.81,121200.0,19.289,19.2987,19.2695,19.2987,121200.0
2011-04-18 15:10:00,19.81,19.82,19.8,19.81,29400.0,19.2987,19.3085,19.289,19.2987,29400.0
2011-04-18 15:15:00,19.81,19.88,19.81,19.88,73200.0,19.2987,19.3669,19.2987,19.3669,73200.0
2011-04-18 15:20:00,19.88,19.89,19.85,19.85,140200.0,19.3669,19.3767,19.3377,19.3377,140200.0
2011-04-18 15:25:00,19.85,19.86,19.85,19.85,40600.0,19.3377,19.3474,19.3377,19.3377,40600.0
2011-04-18 15:30:00,19.85,19.88,19.84,19.84,108700.0,19.3377,19.3669,19.328,19.328,108700.0
2011-04-18 15:35:00,19.85,19.85,19.8,19.83,158300.0,19.3377,19.3377,19.289,19.3182,158300.0
2011-04-18 15:40:00,19.83,19.85,19.82,19.82,153100.0,19.3182,19.3377,19.3085,19.3085,153100.0
2011-04-18 15:45:00,19.82,19.84,19.82,19.83,49900.0,19.3085,19.328,19.3085,19.3182,49900.0
2011-04-18 15:50:00,19.82,19.83,19.78,19.79,57700.0,19.3085,19.3182,19.2695,19.2793,57700.0
2011-04-18 15:55:00,19.79,19.87,19.79,19.86,249200.0,19.2793,19.3572,19.2793,19.3474,249200.0
2011-04-19 09:30:00,19.87,19.89,19.84,19.88,56200.0,19.3572,19.3767,19.328,19.3669,56200.0
2011-04-19 09:35:00,19.88,19.96,19.88,19.96,47700.0,19.3669,19.4449,19.3669,19.4449,47700.0
2011-04-19 09:40:00,19.96,19.97,19.9,19.97,30200.0,19.4449,19.4546,19.3864,19.4546,30200.0
2011-04-19 09:45:00,19.97,19.99,19.94,19.95,40900.0,19.4546,19.4741,19.4254,19.4351,40900.0
2011-04-19 09:50:00,19.96,19.97,19.92,19.93,121000.0,19.4449,19.4546,19.4059,19.4156,121000.0
2011-04-19 09:55:00,19.93,19.96,19.93,19.93,14900.0,19.4156,19.4449,19.4156,19.4156,14900.0
2011-04-19 10:00:00,19.94,19.95,19.91,19.94,62500.0,19.4254,19.4351,19.3962,19.4254,62500.0
2011-04-19 10:05:00,19.94,19.96,19.93,19.94,115500.0,19.4254,19.4449,19.4156,19.4254,115500.0
2011-04-19 10:10:00,19.95,19.98,19.95,19.96,49100.0,19.4351,19.4643,19.4351,19.4449,49100.0
2011-04-19 10:15:00,19.96,19.99,19.96,19.98,34900.0,19.4449,19.4741,19.4449,19.4643,34900.0
2011-04-19 10:20:00,19.98,20.01,19.96,20.01,142100.0,19.4643,19.4936,19.4449,19.4936,142100.0
2011-04-19 10:25:00,20.01,20.01,20.0,20.01,7100.0,19.4936,19.4936,19.4838,19.4936,7100.0
2011-04-19 10:30:00,20.01,20.02,19.93,19.93,121000.0,19.4936,19.5033,19.4156,19.4156,121000.0
2011-04-19 10:35:00,19.94,19.96,19.93,19.94,98400.0,19.4254,19.4449,19.4156,19.4254,98400.0
2011-04-19 10:40:00,19.94,19.95,19.93,19.94,65600.0,19.4254,19.4351,19.4156,19.4254,65600.0
2011-04-19 10:45:00,19.95,19.96,19.92,19.95,55000.0,19.4351,19.4449,19.4059,19.4351,55000.0
2011-04-19 10:50:00,19.95,19.95,19.92,19.92,21800.0,19.4351,19.4351,19.4059,19.4059,21800.0
2011-04-19 10:55:00,19.92,19.93,19.92,19.92,23800.0,19.4059,19.4156,19.4059,19.4059,23800.0
2011-04-19 11:00:00,19.92,19.93,19.91,19.92,85300.0,19.4059,19.4156,19.3962,19.4059,85300.0
2011-04-19 11:05:00,19.91,19.92,19.89,19.89,34600.0,19.3962,19.4059,19.3767,19.3767,34600.0
2011-04-19 11:10:00,19.89,19.89,19.84,19.86,62000.0,19.3767,19.3767,19.328,19.3474,62000.0
2011-04-19 11:15:00,19.86,19.88,19.84,19.87,41600.0,19.3474,19.3669,19.328,19.3572,41600.0
2011-04-19 11:20:00,19.86,19.88,19.86,19.86,56300.0,19.3474,19.3669,19.3474,19.3474,56300.0
2011-04-19 11:25:00,19.86,19.87,19.85,19.86,52500.0,19.3474,19.3572,19.3377,19.3474,52500.0
2011-04-19 11:30:00,19.86,19.88,19.84,19.88,118800.0,19.3474,19.3669,19.328,19.3669,118800.0
2011-04-19 11:35:00,19.88,19.92,19.88,19.9,46000.0,19.3669,19.4059,19.3669,19.3864,46000.0
2011-04-19 11:40:00,19.9,19.9,19.9,19.9,8200.0,19.3864,19.3864,19.3864,19.3864,8200.0
2011-04-19 11:45:00,19.9,19.91,19.89,19.9,37200.0,19.3864,19.3962,19.3767,19.3864,37200.0
2011-04-19 11:50:00,19.9,19.92,19.9,19.91,57500.0,19.3864,19.4059,19.3864,19.3962,57500.0
2011-04-19 11:55:00,19.91,19.93,19.91,19.93,36200.0,19.3962,19.4156,19.3962,19.4156,36200.0
2011-04-19 12:00:00,19.93,19.93,19.92,19.93,12200.0,19.4156,19.4156,19.4059,19.4156,12200.0
2011-04-19 12:05:00,19.93,19.93,19.9,19.92,35100.0,19.4156,19.4156,19.3864,19.4059,35100.0
2011-04-19 12:10:00,19.92,19.92,19.9,19.92,27600.0,19.4059,19.4059,19.3864,19.4059,27600.0
2011-04-19 12:15:00,19.91,19.92,19.9,19.9,30900.0,19.3962,19.4059,19.3864,19.3864,30900.0
2011-04-19 12:20:00,19.91,19.91,19.89,19.91,95000.0,19.3962,19.3962,19.3767,19.3962,95000.0
2011-04-19 12:25:00,19.9,19.92,19.89,19.92,68200.0,19.3864,19.4059,19.3767,19.4059,68200.0
2011-04-19 12:30:00,19.93,19.93,19.89,19.92,39600.0,19.4156,19.4156,19.3767,19.4059,39600.0
2011-04-19 12:35:00,19.92,19.96,19.91,19.95,83500.0,19.4059,19.4449,19.3962,19.4351,83500.0
2011-04-19 12:40:00,19.95,19.96,19.92,19.92,30100.0,19.4351,19.4449,19.4059,19.4059,30100.0
2011-04-19 12:45:00,19.92,19.92,19.9,19.91,31400.0,19.4059,19.4059,19.3864,19.3962,31400.0
2011-04-19 12:50:00,19.91,19.93,19.91,19.92,25600.0,19.3962,19.4156,19.3962,19.4059,25600.0
2011-04-19 12:55:00,19.92,19.92,19.91,19.91,5600.0,19.4059,19.4059,19.3962,19.3962,5600.0
2011-04-19 13:00:00,19.91,19.91,19.89,19.9,23700.0,19.3962,19.3962,19.3767,19.3864,23700.0
2011-04-19 13:05:00,19.9,19.91,19.9,19.9,11600.0,19.3864,19.3962,19.3864,19.3864,11600.0
2011-04-19 13:10:00,19.9,19.92,19.87,19.91,60200.0,19.3864,19.4059,19.3572,19.3962,60200.0
2011-04-19 13:15:00,19.92,19.92,19.91,19.91,5400.0,19.4059,19.4059,19.3962,19.3962,5400.0
2011-04-19 13:20:00,19.91,19.93,19.91,19.93,61500.0,19.3962,19.4156,19.3962,19.4156,61500.0
2011-04-19 13:25:00,19.93,19.93,19.91,19.91,7000.0,19.4156,19.4156,19.3962,19.3962,7000.0
2011-04-19 13:30:00,19.92,19.92,19.91,19.91,17400.0,19.4059,19.4059,19.3962,19.3962,17400.0
2011-04-19 13:35:00,19.92,19.92,19.9,19.9,206200.0,19.4059,19.4059,19.3864,19.3864,206200.0
2011-04-19 13:40:00,19.9,19.94,19.9,19.94,25200.0,19.3864,19.4254,19.3864,19.4254,25200.0
2011-04-19 13:45:00,19.94,19.94,19.93,19.94,14800.0,19.4254,19.4254,19.4156,19.4254,14800.0
2011-04-19 13:50:00,19.94,19.96,19.94,19.96,21500.0,19.4254,19.4449,19.4254,19.4449,21500.0
2011-04-19 13:55:00,19.95,19.95,19.92,19.92,24700.0,19.4351,19.4351,19.4059,19.4059,24700.0
2011-04-19 14:00:00,19.93,19.93,19.91,19.91,22900.0,19.4156,19.4156,19.3962,19.3962,22900.0
2011-04-19 14:05:00,19.91,19.91,19.9,19.91,18800.0,19.3962,19.3962,19.3864,19.3962,18800.0
2011-04-19 14:10:00,19.92,19.92,19.91,19.91,7600.0,19.4059,19.4059,19.3962,19.3962,7600.0
2011-04-19 14:15:00,19.92,19.92,19.9,19.91,47100.0,19.4059,19.4059,19.3864,19.3962,47100.0
2011-04-19 14:20:00,19.91,19.92,19.91,19.92,35600.0,19.3962,19.4059,19.3962,19.4059,35600.0
2011-04-19 14:25:00,19.91,19.92,19.91,19.91,35200.0,19.3962,19.4059,19.3962,19.3962,35200.0
2011-04-19 14:30:00,19.91,19.92,19.91,19.92,27700.0,19.3962,19.4059,19.3962,19.4059,27700.0
2011-04-19 14:35:00,19.92,19.92,19.91,19.91,11800.0,19.4059,19.4059,19.3962,19.3962,11800.0
2011-04-19 14:40:00,19.91,19.92,19.91,19.91,13200.0,19.3962,19.4059,19.3962,19.3962,13200.0
2011-04-19 14:45:00,19.91,19.92,19.9,19.91,21900.0,19.3962,19.4059,19.3864,19.3962,21900.0
2011-04-19 14:50:00,19.91,19.92,19.91,19.91,33000.0,19.3962,19.4059,19.3962,19.3962,33000.0
2011-04-19 14:55:00,19.92,19.92,19.91,19.91,37900.0,19.4059,19.4059,19.3962,19.3962,37900.0
2011-04-19 15:00:00,19.91,19.91,19.9,19.9,10100.0,19.3962,19.3962,19.3864,19.3864,10100.0
2011-04-19 15:05:00,19.91,19.93,19.9,19.93,30500.0,19.3962,19.4156,19.3864,19.4156,30500.0
2011-04-19 15:10:00,19.93,19.94,19.92,19.93,19400.0,19.4156,19.4254,19.4059,19.4156,19400.0
2011-04-19 15:15:00,19.94,19.96,19.94,19.96,57500.0,19.4254,19.4449,19.4254,19.4449,57500.0
2011-04-19 15:20:00,19.95,19.96,19.95,19.96,17200.0,19.4351,19.4449,19.4351,19.4449,17200.0
2011-04-19 15:25:00,19.96,19.97,19.95,19.97,43500.0,19.4449,19.4546,19.4351,19.4546,43500.0
2011-04-19 15:30:00,19.97,19.97,19.96,19.97,97900.0,19.4546,19.4546,19.4449,19.4546,97900.0
2011-04-19 15:35:00,19.97,19.98,19.96,19.98,111700.0,19.4546,19.4643,19.4449,19.4643,111700.0
2011-04-19 15:40:00,19.98,19.98,19.97,19.97,31500.0,19.4643,19.4643,19.4546,19.4546,31500.0
2011-04-19 15:45:00,19.98,20.01,19.98,20.0,247300.0,19.4643,19.4936,19.4643,19.4838,247300.0
2011-04-19 15:50:00,20.0,20.01,20.0,20.0,45700.0,19.4838,19.4936,19.4838,19.4838,45700.0
2011-04-19 15:55:00,20.0,20.01,20.0,20.0,110300.0,19.4838,19.4936,19.4838,19.4838,110300.0
2011-04-20 09:30:00,20.25,20.34,20.25,20.33,75600.0,19.7274,19.8151,19.7274,19.8053,75600.0
2011-04-20 09:35:00,20.33,20.33,20.2,20.21,65200.0,19.8053,19.8053,19.6787,19.6884,65200.0
2011-04-20 09:40:00,20.21,20.22,20.16,20.18,46000.0,19.6884,19.6982,19.6397,19.6592,46000.0
2011-04-20 09:45:00,20.17,20.19,20.15,20.15,76900.0,19.6494,19.6689,19.63,19.63,76900.0
2011-04-20 09:50:00,20.15,20.16,20.13,20.16,56500.0,19.63,19.6397,19.6105,19.6397,56500.0
2011-04-20 09:55:00,20.16,20.18,20.15,20.16,61300.0,19.6397,19.6592,19.63,19.6397,61300.0
2011-04-20 10:00:00,20.16,20.2,20.16,20.19,43600.0,19.6397,19.6787,19.6397,19.6689,43600.0
2011-04-20 10:05:00,20.19,20.25,20.19,20.24,21500.0,19.6689,19.7274,19.6689,19.7176,21500.0
2011-04-20 10:10:00,20.24,20.26,20.22,20.23,72300.0,19.7176,19.7371,19.6982,19.7079,72300.0
2011-04-20 10:15:00,20.23,20.23,20.22,20.23,65900.0,19.7079,19.7079,19.6982,19.7079,65900.0
2011-04-20 10:20:00,20.22,20.24,20.22,20.22,15700.0,19.6982,19.7176,19.6982,19.6982,15700.0
2011-04-20 10:25:00,20.23,20.25,20.23,20.25,39900.0,19.7079,19.7274,19.7079,19.7274,39900.0
2011-04-20 10:30:00,20.25,20.25,20.23,20.24,40500.0,19.7274,19.7274,19.7079,19.7176,40500.0
2011-04-20 10:35:00,20.24,20.24,20.23,20.23,23800.0,19.7176,19.7176,19.7079,19.7079,23800.0
2011-04-20 10:40:00,20.24,20.24,20.23,20.24,9900.0,19.7176,19.7176,19.7079,19.7176,9900.0
2011-04-20 10:45:00,20.24,20.24,20.23,20.24,11900.0,19.7176,19.7176,19.7079,19.7176,11900.0
2011-04-20 10:50:00,20.24,20.24,20.23,20.24,18800.0,19.7176,19.7176,19.7079,19.7176,18800.0
2011-04-20 10:55:00,20.24,20.25,20.23,20.24,36400.0,19.7176,19.7274,19.7079,19.7176,36400.0
2011-04-20 11:00:00,20.24,20.24,20.23,20.24,8400.0,19.7176,19.7176,19.7079,19.7176,8400.0
2011-04-20 11:05:00,20.24,20.26,20.23,20.25,80500.0,19.7176,19.7371,19.7079,19.7274,80500.0
2011-04-20 11:10:00,20.25,20.26,20.24,20.25,30900.0,19.7274,19.7371,19.7176,19.7274,30900.0
2011-04-20 11:15:00,20.26,20.29,20.26,20.29,33100.0,19.7371,19.7663,19.7371,19.7663,33100.0
2011-04-20 11:20:00,20.29,20.31,20.28,20.3,46300.0,19.7663,19.7858,19.7566,19.7761,46300.0
2011-04-20 11:25:00,20.3,20.33,20.3,20.33,54200.0,19.7761,19.8053,19.7761,19.8053,54200.0
2011-04-20 11:30:00,20.32,20.33,20.31,20.33,25300.0,19.7956,19.8053,19.7858,19.8053,25300.0
2011-04-20 11:35:00,20.33,20.35,20.32,20.35,26600.0,19.8053,19.8248,19.7956,19.8248,26600.0
2011-04-20 11:40:00,20.35,20.39,20.34,20.39,28400.0,19.8248,19.8638,19.8151,19.8638,28400.0
2011-04-20 11:45:00,20.39,20.42,20.37,20.41,43400.0,19.8638,19.893,19.8443,19.8833,43400.0
2011-04-20 11:50:00,20.41,20.44,20.41,20.43,62500.0,19.8833,19.9125,19.8833,19.9027,62500.0
2011-04-20 11:55:00,20.43,20.44,20.38,20.38,143200.0,19.9027,19.9125,19.854,19.854,143200.0
2011-04-20 12:00:00,20.39,20.39,20.34,20.34,36600.0,19.8638,19.8638,19.8151,19.8151,36600.0
2011-04-20 12:05:00,20.34,20.37,20.34,20.37,15000.0,19.8151,19.8443,19.8151,19.8443,15000.0
2011-04-20 12:10:00,20.38,20.4,20.37,20.39,53200.0,19.854,19.8735,19.8443,19.8638,53200.0
2011-04-20 12:15:00,20.38,20.39,20.37,20.38,20400.0,19.854,19.8638,19.8443,19.854,20400.0
2011-04-20 12:20:00,20.38,20.38,20.37,20.38,8300.0,19.854,19.854,19.8443,19.854,8300.0
2011-04-20 12:25:00,20.38,20.4,20.38,20.39,62900.0,19.854,19.8735,19.854,19.8638,62900.0
2011-04-20 12:30:00,20.39,20.4,20.38,20.4,38800.0,19.8638,19.8735,19.854,19.8735,38800.0
2011-04-20 12:35:00,20.39,20.4,20.39,20.39,11100.0,19.8638,19.8735,19.8638,19.8638,11100.0
2011-04-20 12:40:00,20.39,20.4,20.36,20.37,118800.0,19.8638,19.8735,19.8345,19.8443,118800.0
2011-04-20 12:45:00,20.37,20.37,20.33,20.33,62600.0,19.8443,19.8443,19.8053,19.8053,62600.0
2011-04-20 12:50:00,20.33,20.34,20.31,20.32,14400.0,19.8053,19.8151,19.7858,19.7956,14400.0
2011-04-20 12:55:00,20.32,20.32,20.31,20.31,8600.0,19.7956,19.7956,19.7858,19.7858,8600.0
2011-04-20 13:00:00,20.32,20.33,20.29,20.29,39100.0,19.7956,19.8053,19.7663,19.7663,39100.0
2011-04-20 13:05:00,20.29,20.31,20.29,20.3,8000.0,19.7663,19.7858,19.7663,19.7761,8000.0
2011-04-20 13:10:00,20.31,20.31,20.29,20.3,25300.0,19.7858,19.7858,19.7663,19.7761,25300.0
2011-04-20 13:15:00,20.3,20.3,20.29,20.29,15700.0,19.7761,19.7761,19.7663,19.7663,15700.0
2011-04-20 13:20:00,20.3,20.3,20.26,20.27,217800.0,19.7761,19.7761,19.7371,19.7469,217800.0
2011-04-20 13:25:00,20.27,20.28,20.25,20.26,86700.0,19.7469,19.7566,19.7274,19.7371,86700.0
2011-04-20 13:30:00,20.26,20.27,20.26,20.26,28100.0,19.7371,19.7469,19.7371,19.7371,28100.0
2011-04-20 13:35:00,20.27,20.28,20.26,20.27,30700.0,19.7469,19.7566,19.7371,19.7469,30700.0
2011-04-20 13:40:00,20.28,20.29,20.27,20.29,14500.0,19.7566,19.7663,19.7469,19.7663,14500.0
2011-04-20 13:45:00,20.28,20.31,20.28,20.3,54000.0,19.7566,19.7858,19.7566,19.7761,54000.0
2011-04-20 13:50:00,20.31,20.34,20.31,20.33,55000.0,19.7858,19.8151,19.7858,19.8053,55000.0
2011-04-20 13:55:00,20.33,20.35,20.33,20.35,22600.0,19.8053,19.8248,19.8053,19.8248,22600.0
2011-04-20 14:00:00,20.35,20.35,20.34,20.35,5400.0,19.8248,19.8248,19.8151,19.8248,5400.0
2011-04-20 14:05:00,20.35,20.36,20.34,20.35,51700.0,19.8248,19.8345,19.8151,19.8248,51700.0
2011-04-20 14:10:00,20.36,20.37,20.35,20.37,90700.0,19.8345,19.8443,19.8248,19.8443,90700.0
2011-04-20 14:15:00,20.36,20.39,20.36,20.39,67900.0,19.8345,19.8638,19.8345,19.8638,67900.0
2011-04-20 14:20:00,20.39,20.39,20.38,20.39,13700.0,19.8638,19.8638,19.854,19.8638,13700.0
2011-04-20 14:25:00,20.38,20.4,20.38,20.4,40700.0,19.854,19.8735,19.854,19.8735,40700.0
2011-04-20 14:30:00,20.39,20.42,20.39,20.42,35700.0,19.8638,19.893,19.8638,19.893,35700.0
2011-04-20 14:35:00,20.42,20.43,20.41,20.42,53900.0,19.893,19.9027,19.8833,19.893,53900.0
2011-04-20 14:40:00,20.42,20.44,20.42,20.44,25900.0,19.893,19.9125,19.893,19.9125,25900.0
2011-04-20 14:45:00,20.44,20.45,20.42,20.44,48600.0,19.9125,19.9222,19.893,19.9125,48600.0
2011-04-20 14:50:00,20.44,20.44,20.42,20.44,29600.0,19.9125,19.9125,19.893,19.9125,29600.0
2011-04-20 14:55:00,20.43,20.46,20.41,20.45,117000.0,19.9027,19.932,19.8833,19.9222,117000.0
2011-04-20 15:00:00,20.46,20.46,20.45,20.45,23000.0,19.932,19.932,19.9222,19.9222,23000.0
2011-04-20 15:05:00,20.46,20.46,20.44,20.45,118900.0,19.932,19.932,19.9125,19.9222,118900.0
2011-04-20 15:10:00,20.44,20.46,20.44,20.44,215800.0,19.9125,19.932,19.9125,19.9125,215800.0
2011-04-20 15:15:00,20.44,20.45,20.42,20.42,167500.0,19.9125,19.9222,19.893,19.893,167500.0
2011-04-20 15:20:00,20.42,20.45,20.41,20.44,294600.0,19.893,19.9222,19.8833,19.9125,294600.0
2011-04-20 15:25:00,20.44,20.48,20.43,20.47,46800.0,19.9125,19.9514,19.9027,19.9417,46800.0
2011-04-20 15:30:00,20.48,20.48,20.45,20.46,24400.0,19.9514,19.9514,19.9222,19.932,24400.0
2011-04-20 15:35:00,20.45,20.47,20.44,20.47,78800.0,19.9222,19.9417,19.9125,19.9417,78800.0
2011-04-20 15:40:00,20.47,20.49,20.46,20.49,89200.0,19.9417,19.9612,19.932,19.9612,89200.0
2011-04-20 15:45:00,20.49,20.52,20.48,20.5,88900.0,19.9612,19.9904,19.9514,19.9709,88900.0
2011-04-20 15:50:00,20.5,20.51,20.49,20.5,160700.0,19.9709,19.9807,19.9612,19.9709,160700.0
2011-04-20 15:55:00,20.5,20.52,20.49,20.51,226300.0,19.9709,19.9904,19.9612,19.9807,226300.0
2011-04-21 09:30:00,20.55,20.68,20.54,20.64,90900.0,20.0196,20.1463,20.0099,20.1073,90900.0
2011-04-21 09:35:00,20.64,20.68,20.62,20.64,48000.0,20.1073,20.1463,20.0878,20.1073,48000.0
2011-04-21 09:40:00,20.64,20.66,20.52,20.55,53500.0,20.1073,20.1268,19.9904,20.0196,53500.0
2011-04-21 09:45:00,20.55,20.55,20.5,20.51,21100.0,20.0196,20.0196,19.9709,19.9807,21100.0
2011-04-21 09:50:00,20.51,20.52,20.49,20.51,78900.0,19.9807,19.9904,19.9612,19.9807,78900.0
2011-04-21 09:55:00,20.51,20.52,20.49,20.5,19700.0,19.9807,19.9904,19.9612,19.9709,19700.0
2011-04-21 10:00:00,20.49,20.51,20.45,20.49,60400.0,19.9612,19.9807,19.9222,19.9612,60400.0
2011-04-21 10:05:00,20.5,20.5,20.48,20.49,54100.0,19.9709,19.9709,19.9514,19.9612,54100.0
2011-04-21 10:10:00,20.5,20.5,20.46,20.47,27900.0,19.9709,19.9709,19.932,19.9417,27900.0
2011-04-21 10:15:00,20.48,20.48,20.44,20.46,97900.0,19.9514,19.9514,19.9125,19.932,97900.0
2011-04-21 10:20:00,20.46,20.48,20.43,20.46,33400.0,19.932,19.9514,19.9027,19.932,33400.0
2011-04-21 10:25:00,20.45,20.46,20.42,20.42,7500.0,19.9222,19.932,19.893,19.893,7500.0
2011-04-21 10:30:00,20.42,20.42,20.36,20.37,45700.0,19.893,19.893,19.8345,19.8443,45700.0
2011-04-21 10:35:00,20.37,20.42,20.37,20.42,27000.0,19.8443,19.893,19.8443,19.893,27000.0
2011-04-21 10:40:00,20.41,20.43,20.39,20.42,34200.0,19.8833,19.9027,19.8638,19.893,34200.0
2011-04-21 10:45:00,20.42,20.43,20.38,20.39,26800.0,19.893,19.9027,19.854,19.8638,26800.0
2011-04-21 10:50:00,20.38,20.4,20.35,20.39,25000.0,19.854,19.8735,19.8248,19.8638,25000.0
2011-04-21 10:55:00,20.38,20.46,20.38,20.45,25600.0,19.854,19.932,19.854,19.9222,25600.0
2011-04-21 11:00:00,20.45,20.46,20.43,20.45,17600.0,19.9222,19.932,19.9027,19.9222,17600.0
2011-04-21 11:05:00,20.44,20.45,20.41,20.42,32700.0,19.9125,19.9222,19.8833,19.893,32700.0
2011-04-21 11:10:00,20.42,20.43,20.4,20.4,15200.0,19.893,19.9027,19.8735,19.8735,15200.0
2011-04-21 11:15:00,20.4,20.41,20.39,20.4,43700.0,19.8735,19.8833,19.8638,19.8735,43700.0
2011-04-21 11:20:00,20.4,20.42,20.39,20.4,82100.0,19.8735,19.893,19.8638,19.8735,82100.0
2011-04-21 11:25:00,20.39,20.4,20.39,20.39,4800.0,19.8638,19.8735,19.8638,19.8638,4800.0
2011-04-21 11:30:00,20.4,20.43,20.39,20.39,113000.0,19.8735,19.9027,19.8638,19.8638,113000.0
2011-04-21 11:35:00,20.39,20.4,20.39,20.4,4700.0,19.8638,19.8735,19.8638,19.8735,4700.0
2011-04-21 11:40:00,20.4,20.4,20.39,20.39,44600.0,19.8735,19.8735,19.8638,19.8638,44600.0
2011-04-21 11:45:00,20.4,20.4,20.39,20.39,20600.0,19.8735,19.8735,19.8638,19.8638,20600.0
2011-04-21 11:50:00,20.4,20.4,20.39,20.4,9200.0,19.8735,19.8735,19.8638,19.8735,9200.0
2011-04-21 11:55:00,20.4,20.41,20.39,20.4,18800.0,19.8735,19.8833,19.8638,19.8735,18800.0
2011-04-21 12:00:00,20.39,20.4,20.39,20.4,8700.0,19.8638,19.8735,19.8638,19.8735,8700.0
2011-04-21 12:05:00,20.4,20.41,20.39,20.39,23800.0,19.8735,19.8833,19.8638,19.8638,23800.0
2011-04-21 12:10:00,20.4,20.4,20.39,20.4,24200.0,19.8735,19.8735,19.8638,19.8735,24200.0
2011-04-21 12:15:00,20.4,20.4,20.39,20.39,5400.0,19.8735,19.8735,19.8638,19.8638,5400.0
2011-04-21 12:20:00,20.39,20.4,20.39,20.39,2700.0,19.8638,19.8735,19.8638,19.8638,2700.0
2011-04-21 12:25:00,20.4,20.4,20.39,20.4,10300.0,19.8735,19.8735,19.8638,19.8735,10300.0
2011-04-21 12:30:00,20.4,20.4,20.37,20.38,73400.0,19.8735,19.8735,19.8443,19.854,73400.0
2011-04-21 12:35:00,20.38,20.38,20.35,20.38,32500.0,19.854,19.854,19.8248,19.854,32500.0
2011-04-21 12:40:00,20.38,20.4,20.37,20.39,16800.0,19.854,19.8735,19.8443,19.8638,16800.0
2011-04-21 12:45:00,20.4,20.41,20.39,20.41,17000.0,19.8735,19.8833,19.8638,19.8833,17000.0
2011-04-21 12:50:00,20.4,20.41,20.4,20.41,3700.0,19.8735,19.8833,19.8735,19.8833,3700.0
2011-04-21 12:55:00,20.41,20.41,20.4,20.41,7600.0,19.8833,19.8833,19.8735,19.8833,7600.0
2011-04-21 13:00:00,20.4,20.41,20.4,20.41,3200.0,19.8735,19.8833,19.8735,19.8833,3200.0
2011-04-21 13:05:00,20.4,20.41,20.4,20.4,4000.0,19.8735,19.8833,19.8735,19.8735,4000.0
2011-04-21 13:10:00,20.4,20.41,20.4,20.41,8100.0,19.8735,19.8833,19.8735,19.8833,8100.0
2011-04-21 13:15:00,20.41,20.43,20.4,20.42,23100.0,19.8833,19.9027,19.8735,19.893,23100.0
2011-04-21 13:20:00,20.42,20.43,20.42,20.42,289400.0,19.893,19.9027,19.893,19.893,289400.0
2011-04-21 13:25:00,20.42,20.43,20.42,20.43,5700.0,19.893,19.9027,19.893,19.9027,5700.0
2011-04-21 13:30:00,20.43,20.44,20.43,20.44,8500.0,19.9027,19.9125,19.9027,19.9125,8500.0
2011-04-21 13:35:00,20.43,20.44,20.43,20.44,2700.0,19.9027,19.9125,19.9027,19.9125,2700.0
2011-04-21 13:40:00,20.43,20.43,20.41,20.43,21900.0,19.9027,19.9027,19.8833,19.9027,21900.0
2011-04-21 13:45:00,20.42,20.43,20.42,20.43,3600.0,19.893,19.9027,19.893,19.9027,3600.0
2011-04-21 13:50:00,20.42,20.42,20.4,20.42,23300.0,19.893,19.893,19.8735,19.893,23300.0
2011-04-21 13:55:00,20.42,20.42,20.4,20.41,12100.0,19.893,19.893,19.8735,19.8833,12100.0
2011-04-21 14:00:00,20.4,20.41,20.39,20.4,20900.0,19.8735,19.8833,19.8638,19.8735,20900.0
2011-04-21 14:05:00,20.41,20.41,20.4,20.4,20100.0,19.8833,19.8833,19.8735,19.8735,20100.0
2011-04-21 14:10:00,20.4,20.41,20.39,20.41,29400.0,19.8735,19.8833,19.8638,19.8833,29400.0
2011-04-21 14:15:00,20.4,20.41,20.4,20.4,3000.0,19.8735,19.8833,19.8735,19.8735,3000.0
2011-04-21 14:20:00,20.41,20.41,20.4,20.4,4400.0,19.8833,19.8833,19.8735,19.8735,4400.0
2011-04-21 14:25:00,20.41,20.41,20.4,20.4,4800.0,19.8833,19.8833,19.8735,19.8735,4800.0
2011-04-21 14:30:00,20.4,20.41,20.4,20.41,11800.0,19.8735,19.8833,19.8735,19.8833,11800.0
2011-04-21 14:35:00,20.41,20.41,20.38,20.39,41600.0,19.8833,19.8833,19.854,19.8638,41600.0
2011-04-21 14:40:00,20.39,20.4,20.39,20.39,7100.0,19.8638,19.8735,19.8638,19.8638,7100.0
2011-04-21 14:45:00,20.4,20.4,20.39,20.39,7500.0,19.8735,19.8735,19.8638,19.8638,7500.0
2011-04-21 14:50:00,20.4,20.41,20.39,20.39,22100.0,19.8735,19.8833,19.8638,19.8638,22100.0
2011-04-21 14:55:00,20.4,20.4,20.38,20.39,23000.0,19.8735,19.8735,19.854,19.8638,23000.0
2011-04-21 15:00:00,20.38,20.39,20.38,20.39,9400.0,19.854,19.8638,19.854,19.8638,9400.0
2011-04-21 15:05:00,20.38,20.4,20.38,20.39,15900.0,19.854,19.8735,19.854,19.8638,15900.0
2011-04-21 15:10:00,20.39,20.4,20.39,20.4,8300.0,19.8638,19.8735,19.8638,19.8735,8300.0
2011-04-21 15:15:00,20.39,20.4,20.39,20.39,14500.0,19.8638,19.8735,19.8638,19.8638,14500.0
2011-04-21 15:20:00,20.39,20.4,20.38,20.39,35800.0,19.8638,19.8735,19.854,19.8638,35800.0
2011-04-21 15:25:00,20.4,20.4,20.39,20.4,15000.0,19.8735,19.8735,19.8638,19.8735,15000.0
2011-04-21 15:30:00,20.4,20.4,20.39,20.39,17300.0,19.8735,19.8735,19.8638,19.8638,17300.0
2011-04-21 15:35:00,20.4,20.42,20.39,20.39,47000.0,19.8735,19.893,19.8638,19.8638,47000.0
2011-04-21 15:40:00,20.39,20.41,20.39,20.39,48200.0,19.8638,19.8833,19.8638,19.8638,48200.0
2011-04-21 15:45:00,20.4,20.42,20.39,20.41,47800.0,19.8735,19.893,19.8638,19.8833,47800.0
2011-04-21 15:50:00,20.42,20.42,20.39,20.39,52900.0,19.893,19.893,19.8638,19.8638,52900.0
2011-04-21 15:55:00,20.39,20.42,20.38,20.41,110600.0,19.8638,19.893,19.854,19.8833,110600.0
2011-04-25 09:30:00,20.56,20.68,20.4,20.67,90100.0,20.0294,20.1463,19.8735,20.1365,90100.0
2011-04-25 09:35:00,20.69,20.72,20.63,20.63,70500.0,20.156,20.1853,20.0976,20.0976,70500.0
2011-04-25 09:40:00,20.65,20.65,20.52,20.55,63000.0,20.1171,20.1171,19.9904,20.0196,63000.0
2011-04-25 09:45:00,20.54,20.58,20.5,20.52,63100.0,20.0099,20.0489,19.9709,19.9904,63100.0
2011-04-25 09:50:00,20.52,20.55,20.5,20.51,32500.0,19.9904,20.0196,19.9709,19.9807,32500.0
2011-04-25 09:55:00,20.51,20.54,20.5,20.53,27600.0,19.9807,20.0099,19.9709,20.0002,27600.0
2011-04-25 10:00:00,20.54,20.55,20.48,20.5,102600.0,20.0099,20.0196,19.9514,19.9709,102600.0
2011-04-25 10:05:00,20.5,20.53,20.48,20.52,22300.0,19.9709,20.0002,19.9514,19.9904,22300.0
2011-04-25 10:10:00,20.52,20.59,20.49,20.59,59300.0,19.9904,20.0586,19.9612,20.0586,59300.0
2011-04-25 10:15:00,20.59,20.62,20.56,20.56,41500.0,20.0586,20.0878,20.0294,20.0294,41500.0
2011-04-25 10:20:00,20.56,20.58,20.54,20.56,58500.0,20.0294,20.0489,20.0099,20.0294,58500.0
2011-04-25 10:25:00,20.55,20.58,20.54,20.55,19100.0,20.0196,20.0489,20.0099,20.0196,19100.0
2011-04-25 10:30:00,20.54,20.57,20.52,20.53,18200.0,20.0099,20.0391,19.9904,20.0002,18200.0
2011-04-25 10:35:00,20.51,20.52,20.5,20.51,23700.0,19.9807,19.9904,19.9709,19.9807,23700.0
2011-04-25 10:40:00,20.51,20.52,20.51,20.52,14000.0,19.9807,19.9904,19.9807,19.9904,14000.0
2011-04-25 10:45:00,20.51,20.53,20.49,20.51,38300.0,19.9807,20.0002,19.9612,19.9807,38300.0
2011-04-25 10:50:00,20.5,20.52,20.48,20.48,23600.0,19.9709,19.9904,19.9514,19.9514,23600.0
2011-04-25 10:55:00,20.48,20.49,20.47,20.47,6200.0,19.9514,19.9612,19.9417,19.9417,6200.0
2011-04-25 11:00:00,20.47,20.48,20.45,20.46,49100.0,19.9417,19.9514,19.9222,19.932,49100.0
2011-04-25 11:05:00,20.45,20.46,20.43,20.44,77700.0,19.9222,19.932,19.9027,19.9125,77700.0
2011-04-25 11:10:00,20.43,20.44,20.4,20.44,27200.0,19.9027,19.9125,19.8735,19.9125,27200.0
2011-04-25 11:15:00,20.44,20.51,20.44,20.47,96000.0,19.9125,19.9807,19.9125,19.9417,96000.0
2011-04-25 11:20:00,20.47,20.47,20.44,20.44,17000.0,19.9417,19.9417,19.9125,19.9125,17000.0
2011-04-25 11:25:00,20.43,20.45,20.41,20.42,39300.0,19.9027,19.9222,19.8833,19.893,39300.0
2011-04-25 11:30:00,20.43,20.43,20.41,20.41,8900.0,19.9027,19.9027,19.8833,19.8833,8900.0
2011-04-25 11:35:00,20.41,20.42,20.4,20.4,12000.0,19.8833,19.893,19.8735,19.8735,12000.0
2011-04-25 11:40:00,20.4,20.45,20.4,20.45,16600.0,19.8735,19.9222,19.8735,19.9222,16600.0
2011-04-25 11:45:00,20.44,20.44,20.4,20.42,21200.0,19.9125,19.9125,19.8735,19.893,21200.0
2011-04-25 11:50:00,20.42,20.44,20.42,20.44,8500.0,19.893,19.9125,19.893,19.9125,8500.0
2011-04-25 11:55:00,20.44,20.48,20.44,20.48,22500.0,19.9125,19.9514,19.9125,19.9514,22500.0
2011-04-25 12:00:00,20.48,20.51,20.48,20.51,37300.0,19.9514,19.9807,19.9514,19.9807,37300.0
2011-04-25 12:05:00,20.5,20.52,20.5,20.52,24200.0,19.9709,19.9904,19.9709,19.9904,24200.0
2011-04-25 12:10:00,20.52,20.54,20.51,20.54,22900.0,19.9904,20.0099,19.9807,20.0099,22900.0
2011-04-25 12:15:00,20.53,20.54,20.5,20.51,51200.0,20.0002,20.0099,19.9709,19.9807,51200.0
2011-04-25 12:20:00,20.51,20.52,20.5,20.51,12400.0,19.9807,19.9904,19.9709,19.9807,12400.0
2011-04-25 12:25:00,20.5,20.51,20.49,20.51,21400.0,19.9709,19.9807,19.9612,19.9807,21400.0
2011-04-25 12:30:00,20.51,20.51,20.49,20.5,13400.0,19.9807,19.9807,19.9612,19.9709,13400.0
2011-04-25 12:35:00,20.49,20.5,20.49,20.49,1800.0,19.9612,19.9709,19.9612,19.9612,1800.0
2011-04-25 12:40:00,20.5,20.5,20.48,20.49,18200.0,19.9709,19.9709,19.9514,19.9612,18200.0
2011-04-25 12:45:00,20.49,20.52,20.49,20.52,9500.0,19.9612,19.9904,19.9612,19.9904,9500.0
2011-04-25 12:50:00,20.52,20.55,20.52,20.55,31900.0,19.9904,20.0196,19.9904,20.0196,31900.0
2011-04-25 12:55:00,20.53,20.53,20.51,20.53,13500.0,20.0002,20.0002,19.9807,20.0002,13500.0
2011-04-25 13:00:00,20.53,20.53,20.49,20.51,30800.0,20.0002,20.0002,19.9612,19.9807,30800.0
2011-04-25 13:05:00,20.5,20.51,20.5,20.51,5400.0,19.9709,19.9807,19.9709,19.9807,5400.0
2011-04-25 13:10:00,20.5,20.51,20.49,20.5,21200.0,19.9709,19.9807,19.9612,19.9709,21200.0
2011-04-25 13:15:00,20.5,20.53,20.5,20.52,14800.0,19.9709,20.0002,19.9709,19.9904,14800.0
2011-04-25 13:20:00,20.52,20.52,20.5,20.51,12900.0,19.9904,19.9904,19.9709,19.9807,12900.0
2011-04-25 13:25:00,20.51,20.52,20.51,20.52,7100.0,19.9807,19.9904,19.9807,19.9904,7100.0
2011-04-25 13:30:00,20.52,20.54,20.51,20.53,27200.0,19.9904,20.0099,19.9807,20.0002,27200.0
2011-04-25 13:35:00,20.53,20.53,20.51,20.53,8700.0,20.0002,20.0002,19.9807,20.0002,8700.0
2011-04-25 13:40:00,20.53,20.53,20.51,20.51,14700.0,20.0002,20.0002,19.9807,19.9807,14700.0
2011-04-25 13:45:00,20.51,20.53,20.5,20.52,17900.0,19.9807,20.0002,19.9709,19.9904,17900.0
2011-04-25 13:50:00,20.51,20.52,20.5,20.52,7700.0,19.9807,19.9904,19.9709,19.9904,7700.0
2011-04-25 13:55:00,20.51,20.52,20.51,20.52,4500.0,19.9807,19.9904,19.9807,19.9904,4500.0
2011-04-25 14:00:00,20.52,20.55,20.51,20.54,34200.0,19.9904,20.0196,19.9807,20.0099,34200.0
2011-04-25 14:05:00,20.54,20.55,20.53,20.55,14900.0,20.0099,20.0196,20.0002,20.0196,14900.0
2011-04-25 14:10:00,20.54,20.55,20.52,20.52,23800.0,20.0099,20.0196,19.9904,19.9904,23800.0
2011-04-25 14:15:00,20.52,20.54,20.52,20.54,6200.0,19.9904,20.0099,19.9904,20.0099,6200.0
2011-04-25 14:20:00,20.54,20.55,20.51,20.53,46000.0,20.0099,20.0196,19.9807,20.0002,46000.0
2011-04-25 14:25:00,20.53,20.55,20.53,20.55,14200.0,20.0002,20.0196,20.0002,20.0196,14200.0
2011-04-25 14:30:00,20.55,20.55,20.53,20.55,20400.0,20.0196,20.0196,20.0002,20.0196,20400.0
2011-04-25 14:35:00,20.54,20.55,20.53,20.54,25300.0,20.0099,20.0196,20.0002,20.0099,25300.0
2011-04-25 14:40:00,20.53,20.54,20.52,20.53,29500.0,20.0002,20.0099,19.9904,20.0002,29500.0
2011-04-25 14:45:00,20.53,20.55,20.53,20.55,47800.0,20.0002,20.0196,20.0002,20.0196,47800.0
2011-04-25 14:50:00,20.55,20.55,20.54,20.55,8500.0,20.0196,20.0196,20.0099,20.0196,8500.0
2011-04-25 14:55:00,20.54,20.57,20.54,20.56,27800.0,20.0099,20.0391,20.0099,20.0294,27800.0
2011-04-25 15:00:00,20.57,20.59,20.56,20.59,21800.0,20.0391,20.0586,20.0294,20.0586,21800.0
2011-04-25 15:05:00,20.59,20.6,20.58,20.6,21300.0,20.0586,20.0683,20.0489,20.0683,21300.0
2011-04-25 15:10:00,20.59,20.6,20.56,20.57,92800.0,20.0586,20.0683,20.0294,20.0391,92800.0
2011-04-25 15:15:00,20.57,20.57,20.53,20.54,104800.0,20.0391,20.0391,20.0002,20.0099,104800.0
2011-04-25 15:20:00,20.55,20.55,20.52,20.54,42600.0,20.0196,20.0196,19.9904,20.0099,42600.0
2011-04-25 15:25:00,20.54,20.56,20.53,20.54,44900.0,20.0099,20.0294,20.0002,20.0099,44900.0
2011-04-25 15:30:00,20.55,20.55,20.54,20.55,7000.0,20.0196,20.0196,20.0099,20.0196,7000.0
2011-04-25 15:35:00,20.55,20.55,20.54,20.54,28100.0,20.0196,20.0196,20.0099,20.0099,28100.0
2011-04-25 15:40:00,20.55,20.55,20.54,20.55,26900.0,20.0196,20.0196,20.0099,20.0196,26900.0
2011-04-25 15:45:00,20.55,20.55,20.53,20.53,30100.0,20.0196,20.0196,20.0002,20.0002,30100.0
2011-04-25 15:50:00,20.54,20.55,20.53,20.54,64400.0,20.0099,20.0196,20.0002,20.0099,64400.0
2011-04-25 15:55:00,20.53,20.54,20.52,20.53,120700.0,20.0002,20.0099,19.9904,20.0002,120700.0
2011-04-26 09:30:00,20.37,20.51,20.35,20.44,386800.0,19.8443,19.9807,19.8248,19.9125,386800.0
2011-04-26 09:35:00,20.43,20.44,20.26,20.3,139500.0,19.9027,19.9125,19.7371,19.7761,139500.0
2011-04-26 09:40:00,20.31,20.34,20.14,20.14,165100.0,19.7858,19.8151,19.6202,19.6202,165100.0
2011-04-26 09:45:00,20.16,20.18,20.14,20.15,159800.0,19.6397,19.6592,19.6202,19.63,159800.0
2011-04-26 09:50:00,20.15,20.16,20.13,20.13,194100.0,19.63,19.6397,19.6105,19.6105,194100.0
2011-04-26 09:55:00,20.13,20.22,20.13,20.17,126600.0,19.6105,19.6982,19.6105,19.6494,126600.0
2011-04-26 10:00:00,20.17,20.21,20.14,20.19,108400.0,19.6494,19.6884,19.6202,19.6689,108400.0
2011-04-26 10:05:00,20.18,20.2,20.14,20.16,98000.0,19.6592,19.6787,19.6202,19.6397,98000.0
2011-04-26 10:10:00,20.16,20.23,20.16,20.19,192000.0,19.6397,19.7079,19.6397,19.6689,192000.0
2011-04-26 10:15:00,20.18,20.2,20.14,20.18,40100.0,19.6592,19.6787,19.6202,19.6592,40100.0
2011-04-26 10:20:00,20.17,20.21,20.17,20.2,36200.0,19.6494,19.6884,19.6494,19.6787,36200.0
2011-04-26 10:25:00,20.2,20.24,20.18,20.2,239900.0,19.6787,19.7176,19.6592,19.6787,239900.0
2011-04-26 10:30:00,20.21,20.25,20.2,20.22,263200.0,19.6884,19.7274,19.6787,19.6982,263200.0
2011-04-26 10:35:00,20.21,20.22,20.17,20.17,62100.0,19.6884,19.6982,19.6494,19.6494,62100.0
2011-04-26 10:40:00,20.17,20.24,20.17,20.24,83500.0,19.6494,19.7176,19.6494,19.7176,83500.0
2011-04-26 10:45:00,20.24,20.25,20.22,20.23,58100.0,19.7176,19.7274,19.6982,19.7079,58100.0
2011-04-26 10:50:00,20.23,20.26,20.22,20.23,57700.0,19.7079,19.7371,19.6982,19.7079,57700.0
2011-04-26 10:55:00,20.23,20.29,20.23,20.29,275200.0,19.7079,19.7663,19.7079,19.7663,275200.0
2011-04-26 11:00:00,20.28,20.29,20.26,20.26,108100.0,19.7566,19.7663,19.7371,19.7371,108100.0
2011-04-26 11:05:00,20.26,20.27,20.24,20.26,205400.0,19.7371,19.7469,19.7176,19.7371,205400.0
2011-04-26 11:10:00,20.26,20.26,20.24,20.25,24600.0,19.7371,19.7371,19.7176,19.7274,24600.0
2011-04-26 11:15:00,20.25,20.25,20.23,20.23,15100.0,19.7274,19.7274,19.7079,19.7079,15100.0
2011-04-26 11:20:00,20.23,20.24,20.19,20.2,201600.0,19.7079,19.7176,19.6689,19.6787,201600.0
2011-04-26 11:25:00,20.19,20.22,20.19,20.21,52500.0,19.6689,19.6982,19.6689,19.6884,52500.0
2011-04-26 11:30:00,20.21,20.22,20.21,20.21,47800.0,19.6884,19.6982,19.6884,19.6884,47800.0
2011-04-26 11:35:00,20.21,20.22,20.2,20.21,46500.0,19.6884,19.6982,19.6787,19.6884,46500.0
2011-04-26 11:40:00,20.2,20.21,20.19,20.19,45000.0,19.6787,19.6884,19.6689,19.6689,45000.0
2011-04-26 11:45:00,20.19,20.2,20.17,20.19,46800.0,19.6689,19.6787,19.6494,19.6689,46800.0
2011-04-26 11:50:00,20.2,20.2,20.18,20.19,542100.0,19.6787,19.6787,19.6592,19.6689,542100.0
2011-04-26 11:55:00,20.2,20.2,20.17,20.19,89800.0,19.6787,19.6787,19.6494,19.6689,89800.0
2011-04-26 12:00:00,20.2,20.25,20.19,20.25,169900.0,19.6787,19.7274,19.6689,19.7274,169900.0
2011-04-26 12:05:00,20.25,20.26,20.24,20.26,22600.0,19.7274,19.7371,19.7176,19.7371,22600.0
2011-04-26 12:10:00,20.26,20.27,20.25,20.27,47800.0,19.7371,19.7469,19.7274,19.7469,47800.0
2011-04-26 12:15:00,20.26,20.28,20.25,20.28,189200.0,19.7371,19.7566,19.7274,19.7566,189200.0
2011-04-26 12:20:00,20.27,20.28,20.27,20.28,21500.0,19.7469,19.7566,19.7469,19.7566,21500.0
2011-04-26 12:25:00,20.27,20.29,20.26,20.26,225100.0,19.7469,19.7663,19.7371,19.7371,225100.0
2011-04-26 12:30:00,20.26,20.27,20.22,20.23,67900.0,19.7371,19.7469,19.6982,19.7079,67900.0
2011-04-26 12:35:00,20.24,20.24,20.22,20.23,86400.0,19.7176,19.7176,19.6982,19.7079,86400.0
2011-04-26 12:40:00,20.23,20.24,20.21,20.22,131400.0,19.7079,19.7176,19.6884,19.6982,131400.0
2011-04-26 12:45:00,20.22,20.24,20.22,20.23,102700.0,19.6982,19.7176,19.6982,19.7079,102700.0
2011-04-26 12:50:00,20.22,20.23,20.19,20.2,60700.0,19.6982,19.7079,19.6689,19.6787,60700.0
2011-04-26 12:55:00,20.2,20.21,20.19,20.2,31600.0,19.6787,19.6884,19.6689,19.6787,31600.0
2011-04-26 13:00:00,20.19,20.21,20.19,20.2,37400.0,19.6689,19.6884,19.6689,19.6787,37400.0
2011-04-26 13:05:00,20.19,20.19,20.14,20.15,42200.0,19.6689,19.6689,19.6202,19.63,42200.0
2011-04-26 13:10:00,20.14,20.15,20.13,20.13,27400.0,19.6202,19.63,19.6105,19.6105,27400.0
2011-04-26 13:15:00,20.13,20.16,20.13,20.16,23000.0,19.6105,19.6397,19.6105,19.6397,23000.0
2011-04-26 13:20:00,20.16,20.19,20.15,20.18,35500.0,19.6397,19.6689,19.63,19.6592,35500.0
2011-04-26 13:25:00,20.18,20.19,20.17,20.18,25100.0,19.6592,19.6689,19.6494,19.6592,25100.0
2011-04-26 13:30:00,20.19,20.2,20.16,20.16,61500.0,19.6689,19.6787,19.6397,19.6397,61500.0
2011-04-26 13:35:00,20.16,20.2,20.16,20.2,35800.0,19.6397,19.6787,19.6397,19.6787,35800.0
2011-04-26 13:40:00,20.19,20.21,20.19,20.21,58700.0,19.6689,19.6884,19.6689,19.6884,58700.0
2011-04-26 13:45:00,20.21,20.21,20.17,20.19,49200.0,19.6884,19.6884,19.6494,19.6689,49200.0
2011-04-26 13:50:00,20.19,20.21,20.18,20.21,61100.0,19.6689,19.6884,19.6592,19.6884,61100.0
2011-04-26 13:55:00,20.21,20.21,20.19,20.19,32100.0,19.6884,19.6884,19.6689,19.6689,32100.0
2011-04-26 14:00:00,20.2,20.2,20.17,20.17,31700.0,19.6787,19.6787,19.6494,19.6494,31700.0
2011-04-26 14:05:00,20.18,20.18,20.17,20.17,22400.0,19.6592,19.6592,19.6494,19.6494,22400.0
2011-04-26 14:10:00,20.18,20.2,20.17,20.19,36600.0,19.6592,19.6787,19.6494,19.6689,36600.0
2011-04-26 14:15:00,20.2,20.23,20.19,20.23,150300.0,19.6787,19.7079,19.6689,19.7079,150300.0
2011-04-26 14:20:00,20.23,20.23,20.21,20.21,31200.0,19.7079,19.7079,19.6884,19.6884,31200.0
2011-04-26 14:25:00,20.21,20.22,20.21,20.21,30600.0,19.6884,19.6982,19.6884,19.6884,30600.0
2011-04-26 14:30:00,20.21,20.23,20.21,20.23,27900.0,19.6884,19.7079,19.6884,19.7079,27900.0
2011-04-26 14:35:00,20.22,20.23,20.2,20.21,74200.0,19.6982,19.7079,19.6787,19.6884,74200.0
2011-04-26 14:40:00,20.2,20.22,20.2,20.22,54500.0,19.6787,19.6982,19.6787,19.6982,54500.0
2011-04-26 14:45:00,20.22,20.22,20.2,20.2,16400.0,19.6982,19.6982,19.6787,19.6787,16400.0
2011-04-26 14:50:00,20.21,20.21,20.2,20.2,28000.0,19.6884,19.6884,19.6787,19.6787,28000.0
2011-04-26 14:55:00,20.19,20.22,20.19,20.22,88200.0,19.6689,19.6982,19.6689,19.6982,88200.0
2011-04-26 15:00:00,20.21,20.22,20.21,20.21,27500.0,19.6884,19.6982,19.6884,19.6884,27500.0
2011-04-26 15:05:00,20.22,20.22,20.19,20.2,105700.0,19.6982,19.6982,19.6689,19.6787,105700.0
2011-04-26 15:10:00,20.2,20.22,20.19,20.22,361700.0,19.6787,19.6982,19.6689,19.6982,361700.0
2011-04-26 15:15:00,20.21,20.22,20.21,20.21,398500.0,19.6884,19.6982,19.6884,19.6884,398500.0
2011-04-26 15:20:00,20.21,20.22,20.19,20.2,469100.0,19.6884,19.6982,19.6689,19.6787,469100.0
2011-04-26 15:25:00,20.19,20.22,20.19,20.21,80500.0,19.6689,19.6982,19.6689,19.6884,80500.0
2011-04-26 15:30:00,20.22,20.22,20.19,20.19,44300.0,19.6982,19.6982,19.6689,19.6689,44300.0
2011-04-26 15:35:00,20.2,20.2,20.18,20.19,56200.0,19.6787,19.6787,19.6592,19.6689,56200.0
2011-04-26 15:40:00,20.19,20.21,20.17,20.19,133600.0,19.6689,19.6884,19.6494,19.6689,133600.0
2011-04-26 15:45:00,20.18,20.19,20.14,20.15,99300.0,19.6592,19.6689,19.6202,19.63,99300.0
2011-04-26 15:50:00,20.16,20.22,20.16,20.22,156200.0,19.6397,19.6982,19.6397,19.6982,156200.0
2011-04-26 15:55:00,20.22,20.23,20.2,20.22,265300.0,19.6982,19.7079,19.6787,19.6982,265300.0
2011-04-27 09:30:00,20.26,20.26,20.13,20.24,67800.0,19.7371,19.7371,19.6105,19.7176,67800.0
2011-04-27 09:35:00,20.24,20.24,20.19,20.22,35400.0,19.7176,19.7176,19.6689,19.6982,35400.0
2011-04-27 09:40:00,20.23,20.23,20.04,20.05,79200.0,19.7079,19.7079,19.5228,19.5325,79200.0
2011-04-27 09:45:00,20.05,20.12,20.05,20.12,110800.0,19.5325,19.6007,19.5325,19.6007,110800.0
2011-04-27 09:50:00,20.13,20.13,20.08,20.1,107900.0,19.6105,19.6105,19.5618,19.5813,107900.0
2011-04-27 09:55:00,20.09,20.1,19.97,19.99,177500.0,19.5715,19.5813,19.4546,19.4741,177500.0
2011-04-27 10:00:00,20.0,20.02,19.94,19.97,142000.0,19.4838,19.5033,19.4254,19.4546,142000.0
2011-04-27 10:05:00,19.97,19.98,19.95,19.95,99100.0,19.4546,19.4643,19.4351,19.4351,99100.0
2011-04-27 10:10:00,19.96,19.96,19.94,19.94,38000.0,19.4449,19.4449,19.4254,19.4254,38000.0
2011-04-27 10:15:00,19.94,19.96,19.93,19.94,33000.0,19.4254,19.4449,19.4156,19.4254,33000.0
2011-04-27 10:20:00,19.95,19.98,19.94,19.98,22300.0,19.4351,19.4643,19.4254,19.4643,22300.0
2011-04-27 10:25:00,19.98,20.01,19.97,19.98,76600.0,19.4643,19.4936,19.4546,19.4643,76600.0
2011-04-27 10:30:00,19.98,20.0,19.95,20.0,28700.0,19.4643,19.4838,19.4351,19.4838,28700.0
2011-04-27 10:35:00,19.99,20.04,19.99,20.01,45700.0,19.4741,19.5228,19.4741,19.4936,45700.0
2011-04-27 10:40:00,20.01,20.03,19.99,20.0,33000.0,19.4936,19.5131,19.4741,19.4838,33000.0
2011-04-27 10:45:00,20.0,20.01,19.97,19.99,37200.0,19.4838,19.4936,19.4546,19.4741,37200.0
2011-04-27 10:50:00,19.98,20.0,19.94,19.95,37100.0,19.4643,19.4838,19.4254,19.4351,37100.0
2011-04-27 10:55:00,19.94,19.96,19.91,19.91,22300.0,19.4254,19.4449,19.3962,19.3962,22300.0
2011-04-27 11:00:00,19.92,19.98,19.91,19.95,62600.0,19.4059,19.4643,19.3962,19.4351,62600.0
2011-04-27 11:05:00,19.95,20.03,19.95,20.01,49300.0,19.4351,19.5131,19.4351,19.4936,49300.0
2011-04-27 11:10:00,20.0,20.02,19.98,20.02,37400.0,19.4838,19.5033,19.4643,19.5033,37400.0
2011-04-27 11:15:00,20.01,20.03,19.99,20.0,41300.0,19.4936,19.5131,19.4741,19.4838,41300.0
2011-04-27 11:20:00,20.0,20.02,19.99,20.01,32400.0,19.4838,19.5033,19.4741,19.4936,32400.0
2011-04-27 11:25:00,20.0,20.04,20.0,20.02,59100.0,19.4838,19.5228,19.4838,19.5033,59100.0
2011-04-27 11:30:00,20.02,20.03,20.0,20.01,42800.0,19.5033,19.5131,19.4838,19.4936,42800.0
2011-04-27 11:35:00,20.01,20.02,19.98,20.0,43700.0,19.4936,19.5033,19.4643,19.4838,43700.0
2011-04-27 11:40:00,20.0,20.03,19.99,20.03,26700.0,19.4838,19.5131,19.4741,19.5131,26700.0
2011-04-27 11:45:00,20.04,20.05,20.02,20.03,32600.0,19.5228,19.5325,19.5033,19.5131,32600.0
2011-04-27 11:50:00,20.03,20.05,20.01,20.03,46000.0,19.5131,19.5325,19.4936,19.5131,46000.0
2011-04-27 11:55:00,20.03,20.05,20.02,20.03,35300.0,19.5131,19.5325,19.5033,19.5131,35300.0
2011-04-27 12:00:00,20.03,20.05,20.02,20.04,31600.0,19.5131,19.5325,19.5033,19.5228,31600.0
2011-04-27 12:05:00,20.03,20.05,20.03,20.04,22900.0,19.5131,19.5325,19.5131,19.5228,22900.0
2011-04-27 12:10:00,20.03,20.04,19.99,20.01,46700.0,19.5131,19.5228,19.4741,19.4936,46700.0
2011-04-27 12:15:00,20.01,20.03,20.0,20.03,35500.0,19.4936,19.5131,19.4838,19.5131,35500.0
2011-04-27 12:20:00,20.03,20.03,20.02,20.03,6900.0,19.5131,19.5131,19.5033,19.5131,6900.0
2011-04-27 12:25:00,20.03,20.04,20.0,20.04,40800.0,19.5131,19.5228,19.4838,19.5228,40800.0
2011-04-27 12:30:00,20.04,20.06,20.02,20.03,58800.0,19.5228,19.5423,19.5033,19.5131,58800.0
2011-04-27 12:35:00,20.03,20.05,19.99,20.04,70600.0,19.5131,19.5325,19.4741,19.5228,70600.0
2011-04-27 12:40:00,20.04,20.04,20.03,20.04,17700.0,19.5228,19.5228,19.5131,19.5228,17700.0
2011-04-27 12:45:00,20.03,20.04,20.01,20.02,38000.0,19.5131,19.5228,19.4936,19.5033,38000.0
2011-04-27 12:50:00,20.02,20.03,20.01,20.03,27000.0,19.5033,19.5131,19.4936,19.5131,27000.0
2011-04-27 12:55:00,20.02,20.04,20.02,20.03,27600.0,19.5033,19.5228,19.5033,19.5131,27600.0
2011-04-27 13:00:00,20.04,20.05,20.02,20.04,53100.0,19.5228,19.5325,19.5033,19.5228,53100.0
2011-04-27 13:05:00,20.04,20.05,20.03,20.05,31000.0,19.5228,19.5325,19.5131,19.5325,31000.0
2011-04-27 13:10:00,20.05,20.05,20.02,20.03,45300.0,19.5325,19.5325,19.5033,19.5131,45300.0
2011-04-27 13:15:00,20.03,20.05,20.02,20.05,55100.0,19.5131,19.5325,19.5033,19.5325,55100.0
2011-04-27 13:20:00,20.05,20.06,20.04,20.04,26000.0,19.5325,19.5423,19.5228,19.5228,26000.0
2011-04-27 13:25:00,20.05,20.06,20.03,20.03,35600.0,19.5325,19.5423,19.5131,19.5131,35600.0
2011-04-27 13:30:00,20.04,20.04,20.02,20.02,53900.0,19.5228,19.5228,19.5033,19.5033,53900.0
2011-04-27 13:35:00,20.02,20.03,19.99,20.0,65800.0,19.5033,19.5131,19.4741,19.4838,65800.0
2011-04-27 13:40:00,20.0,20.01,19.99,20.0,73600.0,19.4838,19.4936,19.4741,19.4838,73600.0
2011-04-27 13:45:00,20.0,20.03,20.0,20.02,27800.0,19.4838,19.5131,19.4838,19.5033,27800.0
2011-04-27 13:50:00,20.03,20.04,20.0,20.01,96700.0,19.5131,19.5228,19.4838,19.4936,96700.0
2011-04-27 13:55:00,20.01,20.03,20.0,20.0,125900.0,19.4936,19.5131,19.4838,19.4838,125900.0
2011-04-27 14:00:00,20.0,20.02,20.0,20.02,43900.0,19.4838,19.5033,19.4838,19.5033,43900.0
2011-04-27 14:05:00,20.01,20.03,20.0,20.03,29000.0,19.4936,19.5131,19.4838,19.5131,29000.0
2011-04-27 14:10:00,20.03,20.04,20.02,20.04,27100.0,19.5131,19.5228,19.5033,19.5228,27100.0
2011-04-27 14:15:00,20.05,20.05,20.0,20.01,74900.0,19.5325,19.5325,19.4838,19.4936,74900.0
2011-04-27 14:20:00,20.0,20.03,20.0,20.01,54500.0,19.4838,19.5131,19.4838,19.4936,54500.0
2011-04-27 14:25:00,20.01,20.03,19.99,20.0,40200.0,19.4936,19.5131,19.4741,19.4838,40200.0
2011-04-27 14:30:00,20.0,20.01,19.99,20.0,74200.0,19.4838,19.4936,19.4741,19.4838,74200.0
2011-04-27 14:35:00,20.01,20.01,19.99,20.01,47000.0,19.4936,19.4936,19.4741,19.4936,47000.0
2011-04-27 14:40:00,20.0,20.01,19.97,20.0,99400.0,19.4838,19.4936,19.4546,19.4838,99400.0
2011-04-27 14:45:00,20.0,20.01,19.98,19.99,74600.0,19.4838,19.4936,19.4643,19.4741,74600.0
2011-04-27 14:50:00,20.0,20.01,19.99,20.0,55300.0,19.4838,19.4936,19.4741,19.4838,55300.0
2011-04-27 14:55:00,20.0,20.01,19.99,20.0,82100.0,19.4838,19.4936,19.4741,19.4838,82100.0
2011-04-27 15:00:00,20.0,20.01,19.99,20.01,134100.0,19.4838,19.4936,19.4741,19.4936,134100.0
2011-04-27 15:05:00,20.02,20.06,20.02,20.06,130400.0,19.5033,19.5423,19.5033,19.5423,130400.0
2011-04-27 15:10:00,20.05,20.08,20.02,20.08,146500.0,19.5325,19.5618,19.5033,19.5618,146500.0
2011-04-27 15:15:00,20.08,20.11,20.07,20.09,96100.0,19.5618,19.591,19.552,19.5715,96100.0
2011-04-27 15:20:00,20.1,20.11,20.08,20.1,119700.0,19.5813,19.591,19.5618,19.5813,119700.0
2011-04-27 15:25:00,20.1,20.12,20.09,20.11,120000.0,19.5813,19.6007,19.5715,19.591,120000.0
2011-04-27 15:30:00,20.1,20.16,20.1,20.15,72400.0,19.5813,19.6397,19.5813,19.63,72400.0
2011-04-27 15:35:00,20.14,20.18,20.14,20.18,104800.0,19.6202,19.6592,19.6202,19.6592,104800.0
2011-04-27 15:40:00,20.19,20.21,20.18,20.21,61700.0,19.6689,19.6884,19.6592,19.6884,61700.0
2011-04-27 15:45:00,20.21,20.22,20.2,20.21,53000.0,19.6884,19.6982,19.6787,19.6884,53000.0
2011-04-27 15:50:00,20.22,20.25,20.21,20.25,146900.0,19.6982,19.7274,19.6884,19.7274,146900.0
2011-04-27 15:55:00,20.25,20.26,20.23,20.24,232300.0,19.7274,19.7371,19.7079,19.7176,232300.0
2011-04-28 09:30:00,20.25,20.3,20.18,20.27,65400.0,19.7274,19.7761,19.6592,19.7469,65400.0
2011-04-28 09:35:00,20.27,20.37,20.27,20.36,41900.0,19.7469,19.8443,19.7469,19.8345,41900.0
2011-04-28 09:40:00,20.37,20.38,20.3,20.3,63500.0,19.8443,19.854,19.7761,19.7761,63500.0
2011-04-28 09:45:00,20.31,20.37,20.29,20.35,61400.0,19.7858,19.8443,19.7663,19.8248,61400.0
2011-04-28 09:50:00,20.35,20.35,20.26,20.26,44900.0,19.8248,19.8248,19.7371,19.7371,44900.0
2011-04-28 09:55:00,20.26,20.26,20.19,20.23,43300.0,19.7371,19.7371,19.6689,19.7079,43300.0
2011-04-28 10:00:00,20.23,20.23,20.18,20.22,67200.0,19.7079,19.7079,19.6592,19.6982,67200.0
2011-04-28 10:05:00,20.23,20.34,20.23,20.33,36800.0,19.7079,19.8151,19.7079,19.8053,36800.0
2011-04-28 10:10:00,20.32,20.33,20.29,20.3,21200.0,19.7956,19.8053,19.7663,19.7761,21200.0
2011-04-28 10:15:00,20.3,20.3,20.27,20.29,19000.0,19.7761,19.7761,19.7469,19.7663,19000.0
2011-04-28 10:20:00,20.3,20.3,20.28,20.3,17100.0,19.7761,19.7761,19.7566,19.7761,17100.0
2011-04-28 10:25:00,20.3,20.3,20.29,20.3,9300.0,19.7761,19.7761,19.7663,19.7761,9300.0
2011-04-28 10:30:00,20.3,20.31,20.29,20.3,41300.0,19.7761,19.7858,19.7663,19.7761,41300.0
2011-04-28 10:35:00,20.29,20.3,20.29,20.3,4800.0,19.7663,19.7761,19.7663,19.7761,4800.0
2011-04-28 10:40:00,20.3,20.32,20.3,20.32,19600.0,19.7761,19.7956,19.7761,19.7956,19600.0
2011-04-28 10:45:00,20.33,20.36,20.32,20.35,37400.0,19.8053,19.8345,19.7956,19.8248,37400.0
2011-04-28 10:50:00,20.35,20.36,20.34,20.36,9800.0,19.8248,19.8345,19.8151,19.8345,9800.0
2011-04-28 10:55:00,20.35,20.36,20.35,20.35,21900.0,19.8248,19.8345,19.8248,19.8248,21900.0
2011-04-28 11:00:00,20.36,20.36,20.34,20.35,38000.0,19.8345,19.8345,19.8151,19.8248,38000.0
2011-04-28 11:05:00,20.35,20.36,20.34,20.35,22400.0,19.8248,19.8345,19.8151,19.8248,22400.0
2011-04-28 11:10:00,20.35,20.36,20.34,20.35,17300.0,19.8248,19.8345,19.8151,19.8248,17300.0
2011-04-28 11:15:00,20.36,20.36,20.32,20.32,25700.0,19.8345,19.8345,19.7956,19.7956,25700.0
2011-04-28 11:20:00,20.32,20.34,20.31,20.31,37900.0,19.7956,19.8151,19.7858,19.7858,37900.0
2011-04-28 11:25:00,20.31,20.31,20.26,20.26,28100.0,19.7858,19.7858,19.7371,19.7371,28100.0
2011-04-28 11:30:00,20.26,20.27,20.22,20.22,32800.0,19.7371,19.7469,19.6982,19.6982,32800.0
2011-04-28 11:35:00,20.22,20.23,20.18,20.18,24300.0,19.6982,19.7079,19.6592,19.6592,24300.0
2011-04-28 11:40:00,20.18,20.18,20.15,20.15,24300.0,19.6592,19.6592,19.63,19.63,24300.0
2011-04-28 11:45:00,20.16,20.17,20.14,20.17,56700.0,19.6397,19.6494,19.6202,19.6494,56700.0
2011-04-28 11:50:00,20.18,20.21,20.17,20.21,33000.0,19.6592,19.6884,19.6494,19.6884,33000.0
2011-04-28 11:55:00,20.21,20.21,20.2,20.21,11200.0,19.6884,19.6884,19.6787,19.6884,11200.0
2011-04-28 12:00:00,20.21,20.21,20.18,20.19,29400.0,19.6884,19.6884,19.6592,19.6689,29400.0
2011-04-28 12:05:00,20.2,20.22,20.19,20.22,19800.0,19.6787,19.6982,19.6689,19.6982,19800.0
2011-04-28 12:10:00,20.22,20.24,20.22,20.22,18500.0,19.6982,19.7176,19.6982,19.6982,18500.0
2011-04-28 12:15:00,20.23,20.23,20.21,20.21,20300.0,19.7079,19.7079,19.6884,19.6884,20300.0
2011-04-28 12:20:00,20.22,20.26,20.21,20.26,53800.0,19.6982,19.7371,19.6884,19.7371,53800.0
2011-04-28 12:25:00,20.26,20.3,20.25,20.3,39200.0,19.7371,19.7761,19.7274,19.7761,39200.0
2011-04-28 12:30:00,20.29,20.32,20.29,20.3,92200.0,19.7663,19.7956,19.7663,19.7761,92200.0
2011-04-28 12:35:00,20.31,20.31,20.28,20.3,121500.0,19.7858,19.7858,19.7566,19.7761,121500.0
2011-04-28 12:40:00,20.3,20.32,20.3,20.32,17600.0,19.7761,19.7956,19.7761,19.7956,17600.0
2011-04-28 12:45:00,20.33,20.33,20.31,20.32,39700.0,19.8053,19.8053,19.7858,19.7956,39700.0
2011-04-28 12:50:00,20.33,20.34,20.33,20.33,28400.0,19.8053,19.8151,19.8053,19.8053,28400.0
2011-04-28 12:55:00,20.34,20.36,20.33,20.35,35600.0,19.8151,19.8345,19.8053,19.8248,35600.0
2011-04-28 13:00:00,20.35,20.42,20.35,20.42,55600.0,19.8248,19.893,19.8248,19.893,55600.0
2011-04-28 13:05:00,20.42,20.43,20.37,20.37,43400.0,19.893,19.9027,19.8443,19.8443,43400.0
2011-04-28 13:10:00,20.37,20.37,20.35,20.35,14200.0,19.8443,19.8443,19.8248,19.8248,14200.0
2011-04-28 13:15:00,20.36,20.36,20.33,20.35,39300.0,19.8345,19.8345,19.8053,19.8248,39300.0
2011-04-28 13:20:00,20.35,20.36,20.34,20.35,37600.0,19.8248,19.8345,19.8151,19.8248,37600.0
2011-04-28 13:25:00,20.35,20.4,20.35,20.4,28300.0,19.8248,19.8735,19.8248,19.8735,28300.0
2011-04-28 13:30:00,20.39,20.4,20.38,20.4,32700.0,19.8638,19.8735,19.854,19.8735,32700.0
2011-04-28 13:35:00,20.39,20.39,20.35,20.35,220700.0,19.8638,19.8638,19.8248,19.8248,220700.0
2011-04-28 13:40:00,20.35,20.36,20.32,20.34,68700.0,19.8248,19.8345,19.7956,19.8151,68700.0
2011-04-28 13:45:00,20.35,20.36,20.34,20.36,42200.0,19.8248,19.8345,19.8151,19.8345,42200.0
2011-04-28 13:50:00,20.36,20.36,20.34,20.35,24300.0,19.8345,19.8345,19.8151,19.8248,24300.0
2011-04-28 13:55:00,20.34,20.39,20.34,20.39,56200.0,19.8151,19.8638,19.8151,19.8638,56200.0
2011-04-28 14:00:00,20.39,20.39,20.35,20.36,23400.0,19.8638,19.8638,19.8248,19.8345,23400.0
2011-04-28 14:05:00,20.36,20.37,20.35,20.35,23300.0,19.8345,19.8443,19.8248,19.8248,23300.0
2011-04-28 14:10:00,20.35,20.36,20.35,20.36,40300.0,19.8248,19.8345,19.8248,19.8345,40300.0
2011-04-28 14:15:00,20.36,20.4,20.35,20.4,29800.0,19.8345,19.8735,19.8248,19.8735,29800.0
2011-04-28 14:20:00,20.4,20.43,20.39,20.41,45500.0,19.8735,19.9027,19.8638,19.8833,45500.0
2011-04-28 14:25:00,20.4,20.41,20.36,20.36,45900.0,19.8735,19.8833,19.8345,19.8345,45900.0
2011-04-28 14:30:00,20.36,20.38,20.35,20.37,29500.0,19.8345,19.854,19.8248,19.8443,29500.0
2011-04-28 14:35:00,20.37,20.37,20.35,20.37,23100.0,19.8443,19.8443,19.8248,19.8443,23100.0
2011-04-28 14:40:00,20.37,20.42,20.37,20.41,99000.0,19.8443,19.893,19.8443,19.8833,99000.0
2011-04-28 14:45:00,20.42,20.44,20.42,20.44,45800.0,19.893,19.9125,19.893,19.9125,45800.0
2011-04-28 14:50:00,20.44,20.47,20.43,20.47,63900.0,19.9125,19.9417,19.9027,19.9417,63900.0
2011-04-28 14:55:00,20.47,20.47,20.42,20.42,70300.0,19.9417,19.9417,19.893,19.893,70300.0
2011-04-28 15:00:00,20.42,20.44,20.41,20.42,74400.0,19.893,19.9125,19.8833,19.893,74400.0
2011-04-28 15:05:00,20.43,20.47,20.41,20.46,78800.0,19.9027,19.9417,19.8833,19.932,78800.0
2011-04-28 15:10:00,20.45,20.48,20.43,20.47,70400.0,19.9222,19.9514,19.9027,19.9417,70400.0
2011-04-28 15:15:00,20.47,20.49,20.46,20.48,48700.0,19.9417,19.9612,19.932,19.9514,48700.0
2011-04-28 15:20:00,20.48,20.51,20.47,20.47,77600.0,19.9514,19.9807,19.9417,19.9417,77600.0
2011-04-28 15:25:00,20.47,20.51,20.46,20.51,64300.0,19.9417,19.9807,19.932,19.9807,64300.0
2011-04-28 15:30:00,20.51,20.55,20.5,20.55,94500.0,19.9807,20.0196,19.9709,20.0196,94500.0
2011-04-28 15:35:00,20.55,20.55,20.51,20.53,81200.0,20.0196,20.0196,19.9807,20.0002,81200.0
2011-04-28 15:40:00,20.53,20.55,20.51,20.52,50500.0,20.0002,20.0196,19.9807,19.9904,50500.0
2011-04-28 15:45:00,20.52,20.54,20.51,20.53,157200.0,19.9904,20.0099,19.9807,20.0002,157200.0
2011-04-28 15:50:00,20.52,20.54,20.49,20.5,134400.0,19.9904,20.0099,19.9612,19.9709,134400.0
2011-04-28 15:55:00,20.5,20.51,20.46,20.47,129100.0,19.9709,19.9807,19.932,19.9417,129100.0
2011-04-29 09:30:00,20.44,20.72,20.42,20.69,109100.0,19.9125,20.1853,19.893,20.156,109100.0
2011-04-29 09:35:00,20.7,20.7,20.61,20.65,70500.0,20.1658,20.1658,20.0781,20.1171,70500.0
2011-04-29 09:40:00,20.64,20.7,20.37,20.42,173900.0,20.1073,20.1658,19.8443,19.893,173900.0
2011-04-29 09:45:00,20.43,20.49,20.38,20.38,54700.0,19.9027,19.9612,19.854,19.854,54700.0
2011-04-29 09:50:00,20.38,20.39,20.27,20.35,85900.0,19.854,19.8638,19.7469,19.8248,85900.0
2011-04-29 09:55:00,20.35,20.35,20.23,20.23,26900.0,19.8248,19.8248,19.7079,19.7079,26900.0
2011-04-29 10:00:00,20.24,20.31,20.24,20.3,36600.0,19.7176,19.7858,19.7176,19.7761,36600.0
2011-04-29 10:05:00,20.31,20.31,20.23,20.23,28400.0,19.7858,19.7858,19.7079,19.7079,28400.0
2011-04-29 10:10:00,20.23,20.29,20.23,20.29,52000.0,19.7079,19.7663,19.7079,19.7663,52000.0
2011-04-29 10:15:00,20.29,20.29,20.25,20.25,18600.0,19.7663,19.7663,19.7274,19.7274,18600.0
2011-04-29 10:20:00,20.25,20.25,20.23,20.24,13000.0,19.7274,19.7274,19.7079,19.7176,13000.0
2011-04-29 10:25:00,20.24,20.29,20.24,20.27,56300.0,19.7176,19.7663,19.7176,19.7469,56300.0
2011-04-29 10:30:00,20.26,20.27,20.24,20.24,22400.0,19.7371,19.7469,19.7176,19.7176,22400.0
2011-04-29 10:35:00,20.24,20.25,20.24,20.24,14600.0,19.7176,19.7274,19.7176,19.7176,14600.0
2011-04-29 10:40:00,20.25,20.25,20.24,20.24,11600.0,19.7274,19.7274,19.7176,19.7176,11600.0
2011-04-29 10:45:00,20.24,20.31,20.24,20.3,32900.0,19.7176,19.7858,19.7176,19.7761,32900.0
2011-04-29 10:50:00,20.3,20.33,20.3,20.33,14500.0,19.7761,19.8053,19.7761,19.8053,14500.0
2011-04-29 10:55:00,20.32,20.33,20.32,20.32,14200.0,19.7956,19.8053,19.7956,19.7956,14200.0
2011-04-29 11:00:00,20.32,20.32,20.27,20.29,45800.0,19.7956,19.7956,19.7469,19.7663,45800.0
2011-04-29 11:05:00,20.28,20.31,20.28,20.31,41700.0,19.7566,19.7858,19.7566,19.7858,41700.0
2011-04-29 11:10:00,20.31,20.31,20.3,20.31,11800.0,19.7858,19.7858,19.7761,19.7858,11800.0
2011-04-29 11:15:00,20.3,20.3,20.26,20.27,27500.0,19.7761,19.7761,19.7371,19.7469,27500.0
2011-04-29 11:20:00,20.26,20.28,20.25,20.27,20500.0,19.7371,19.7566,19.7274,19.7469,20500.0
2011-04-29 11:25:00,20.27,20.34,20.26,20.34,39600.0,19.7469,19.8151,19.7371,19.8151,39600.0
2011-04-29 11:30:00,20.34,20.36,20.32,20.35,109900.0,19.8151,19.8345,19.7956,19.8248,109900.0
2011-04-29 11:35:00,20.35,20.35,20.34,20.34,3100.0,19.8248,19.8248,19.8151,19.8151,3100.0
2011-04-29 11:40:00,20.35,20.37,20.32,20.32,71100.0,19.8248,19.8443,19.7956,19.7956,71100.0
2011-04-29 11:45:00,20.32,20.37,20.32,20.36,55700.0,19.7956,19.8443,19.7956,19.8345,55700.0
2011-04-29 11:50:00,20.36,20.36,20.34,20.35,25900.0,19.8345,19.8345,19.8151,19.8248,25900.0
2011-04-29 11:55:00,20.34,20.35,20.33,20.34,17000.0,19.8151,19.8248,19.8053,19.8151,17000.0
2011-04-29 12:00:00,20.35,20.36,20.34,20.35,38600.0,19.8248,19.8345,19.8151,19.8248,38600.0
2011-04-29 12:05:00,20.35,20.36,20.33,20.33,48000.0,19.8248,19.8345,19.8053,19.8053,48000.0
2011-04-29 12:10:00,20.33,20.39,20.33,20.36,48000.0,19.8053,19.8638,19.8053,19.8345,48000.0
2011-04-29 12:15:00,20.36,20.38,20.35,20.38,18900.0,19.8345,19.854,19.8248,19.854,18900.0
2011-04-29 12:20:00,20.38,20.39,20.36,20.36,38700.0,19.854,19.8638,19.8345,19.8345,38700.0
2011-04-29 12:25:00,20.36,20.37,20.32,20.32,24000.0,19.8345,19.8443,19.7956,19.7956,24000.0
2011-04-29 12:30:00,20.33,20.36,20.32,20.36,15600.0,19.8053,19.8345,19.7956,19.8345,15600.0
2011-04-29 12:35:00,20.36,20.37,20.35,20.37,15900.0,19.8345,19.8443,19.8248,19.8443,15900.0
2011-04-29 12:40:00,20.37,20.37,20.34,20.34,17200.0,19.8443,19.8443,19.8151,19.8151,17200.0
2011-04-29 12:45:00,20.35,20.35,20.34,20.35,9200.0,19.8248,19.8248,19.8151,19.8248,9200.0
2011-04-29 12:50:00,20.35,20.36,20.34,20.35,13800.0,19.8248,19.8345,19.8151,19.8248,13800.0
2011-04-29 12:55:00,20.36,20.37,20.34,20.35,66100.0,19.8345,19.8443,19.8151,19.8248,66100.0
2011-04-29 13:00:00,20.35,20.36,20.34,20.34,22300.0,19.8248,19.8345,19.8151,19.8151,22300.0
2011-04-29 13:05:00,20.35,20.35,20.34,20.35,9500.0,19.8248,19.8248,19.8151,19.8248,9500.0
2011-04-29 13:10:00,20.35,20.36,20.35,20.36,18600.0,19.8248,19.8345,19.8248,19.8345,18600.0
2011-04-29 13:15:00,20.36,20.36,20.34,20.34,14700.0,19.8345,19.8345,19.8151,19.8151,14700.0
2011-04-29 13:20:00,20.34,20.35,20.33,20.33,12600.0,19.8151,19.8248,19.8053,19.8053,12600.0
2011-04-29 13:25:00,20.34,20.35,20.33,20.35,16300.0,19.8151,19.8248,19.8053,19.8248,16300.0
2011-04-29 13:30:00,20.35,20.35,20.34,20.34,7000.0,19.8248,19.8248,19.8151,19.8151,7000.0
2011-04-29 13:35:00,20.34,20.35,20.31,20.31,29300.0,19.8151,19.8248,19.7858,19.7858,29300.0
2011-04-29 13:40:00,20.31,20.31,20.29,20.29,28000.0,19.7858,19.7858,19.7663,19.7663,28000.0
2011-04-29 13:45:00,20.3,20.31,20.29,20.3,26100.0,19.7761,19.7858,19.7663,19.7761,26100.0
2011-04-29 13:50:00,20.3,20.3,20.27,20.28,41300.0,19.7761,19.7761,19.7469,19.7566,41300.0
2011-04-29 13:55:00,20.28,20.28,20.25,20.25,42900.0,19.7566,19.7566,19.7274,19.7274,42900.0
2011-04-29 14:00:00,20.26,20.26,20.25,20.26,19200.0,19.7371,19.7371,19.7274,19.7371,19200.0
2011-04-29 14:05:00,20.25,20.26,20.25,20.25,10900.0,19.7274,19.7371,19.7274,19.7274,10900.0
2011-04-29 14:10:00,20.25,20.26,20.25,20.25,35100.0,19.7274,19.7371,19.7274,19.7274,35100.0
2011-04-29 14:15:00,20.26,20.26,20.25,20.25,16500.0,19.7371,19.7371,19.7274,19.7274,16500.0
2011-04-29 14:20:00,20.25,20.26,20.25,20.25,12900.0,19.7274,19.7371,19.7274,19.7274,12900.0
2011-04-29 14:25:00,20.26,20.26,20.25,20.25,42400.0,19.7371,19.7371,19.7274,19.7274,42400.0
2011-04-29 14:30:00,20.25,20.26,20.24,20.25,39500.0,19.7274,19.7371,19.7176,19.7274,39500.0
2011-04-29 14:35:00,20.24,20.29,20.24,20.29,41200.0,19.7176,19.7663,19.7176,19.7663,41200.0
2011-04-29 14:40:00,20.29,20.29,20.23,20.25,70800.0,19.7663,19.7663,19.7079,19.7274,70800.0
2011-04-29 14:45:00,20.25,20.28,20.24,20.28,37500.0,19.7274,19.7566,19.7176,19.7566,37500.0
2011-04-29 14:50:00,20.27,20.28,20.22,20.22,53800.0,19.7469,19.7566,19.6982,19.6982,53800.0
2011-04-29 14:55:00,20.22,20.23,20.19,20.2,68400.0,19.6982,19.7079,19.6689,19.6787,68400.0
2011-04-29 15:00:00,20.19,20.2,20.17,20.18,58500.0,19.6689,19.6787,19.6494,19.6592,58500.0
2011-04-29 15:05:00,20.17,20.2,20.17,20.2,40700.0,19.6494,19.6787,19.6494,19.6787,40700.0
2011-04-29 15:10:00,20.2,20.23,20.19,20.23,67100.0,19.6787,19.7079,19.6689,19.7079,67100.0
2011-04-29 15:15:00,20.23,20.23,20.19,20.19,77600.0,19.7079,19.7079,19.6689,19.6689,77600.0
2011-04-29 15:20:00,20.19,20.2,20.19,20.2,41100.0,19.6689,19.6787,19.6689,19.6787,41100.0
2011-04-29 15:25:00,20.2,20.2,20.17,20.19,106000.0,19.6787,19.6787,19.6494,19.6689,106000.0
2011-04-29 15:30:00,20.19,20.2,20.18,20.19,112100.0,19.6689,19.6787,19.6592,19.6689,112100.0
2011-04-29 15:35:00,20.19,20.2,20.18,20.19,110500.0,19.6689,19.6787,19.6592,19.6689,110500.0
2011-04-29 15:40:00,20.18,20.19,20.16,20.18,104000.0,19.6592,19.6689,19.6397,19.6592,104000.0
2011-04-29 15:45:00,20.18,20.2,20.18,20.2,142800.0,19.6592,19.6787,19.6592,19.6787,142800.0
2011-04-29 15:50:00,20.19,20.21,20.17,20.19,297900.0,19.6689,19.6884,19.6494,19.6689,297900.0
2011-04-29 15:55:00,20.2,20.24,20.18,20.18,467600.0,19.6787,19.7176,19.6592,19.6592,467600.0
2011-05-02 09:30:00,20.14,20.23,20.1,20.1,197300.0,19.6202,19.7079,19.5813,19.5813,197300.0
2011-05-02 09:35:00,20.11,20.11,19.97,19.99,116700.0,19.591,19.591,19.4546,19.4741,116700.0
2011-05-02 09:40:00,19.99,20.0,19.86,19.91,148100.0,19.4741,19.4838,19.3474,19.3962,148100.0
2011-05-02 09:45:00,19.91,20.13,19.91,20.13,86800.0,19.3962,19.6105,19.3962,19.6105,86800.0
2011-05-02 09:50:00,20.13,20.17,20.01,20.01,96200.0,19.6105,19.6494,19.4936,19.4936,96200.0
2011-05-02 09:55:00,20.02,20.04,20.0,20.03,31800.0,19.5033,19.5228,19.4838,19.5131,31800.0
2011-05-02 10:00:00,20.04,20.19,20.03,20.15,128200.0,19.5228,19.6689,19.5131,19.63,128200.0
2011-05-02 10:05:00,20.14,20.15,20.1,20.15,92700.0,19.6202,19.63,19.5813,19.63,92700.0
2011-05-02 10:10:00,20.15,20.19,20.14,20.17,42300.0,19.63,19.6689,19.6202,19.6494,42300.0
2011-05-02 10:15:00,20.17,20.18,20.13,20.14,45500.0,19.6494,19.6592,19.6105,19.6202,45500.0
2011-05-02 10:20:00,20.14,20.21,20.14,20.17,128500.0,19.6202,19.6884,19.6202,19.6494,128500.0
2011-05-02 10:25:00,20.17,20.21,20.17,20.2,46400.0,19.6494,19.6884,19.6494,19.6787,46400.0
2011-05-02 10:30:00,20.2,20.21,20.19,20.21,20600.0,19.6787,19.6884,19.6689,19.6884,20600.0
2011-05-02 10:35:00,20.21,20.21,20.2,20.21,15300.0,19.6884,19.6884,19.6787,19.6884,15300.0
2011-05-02 10:40:00,20.21,20.21,20.16,20.16,29000.0,19.6884,19.6884,19.6397,19.6397,29000.0
2011-05-02 10:45:00,20.16,20.17,20.13,20.14,35400.0,19.6397,19.6494,19.6105,19.6202,35400.0
2011-05-02 10:50:00,20.13,20.19,20.13,20.19,46500.0,19.6105,19.6689,19.6105,19.6689,46500.0
2011-05-02 10:55:00,20.19,20.23,20.19,20.23,24800.0,19.6689,19.7079,19.6689,19.7079,24800.0
2011-05-02 11:00:00,20.23,20.25,20.23,20.25,30900.0,19.7079,19.7274,19.7079,19.7274,30900.0
2011-05-02 11:05:00,20.25,20.28,20.25,20.28,18000.0,19.7274,19.7566,19.7274,19.7566,18000.0
2011-05-02 11:10:00,20.28,20.28,20.27,20.28,6500.0,19.7566,19.7566,19.7469,19.7566,6500.0
2011-05-02 11:15:00,20.28,20.28,20.24,20.26,48900.0,19.7566,19.7566,19.7176,19.7371,48900.0
2011-05-02 11:20:00,20.26,20.26,20.21,20.24,58900.0,19.7371,19.7371,19.6884,19.7176,58900.0
2011-05-02 11:25:00,20.24,20.28,20.24,20.27,20300.0,19.7176,19.7566,19.7176,19.7469,20300.0
2011-05-02 11:30:00,20.27,20.28,20.23,20.28,138000.0,19.7469,19.7566,19.7079,19.7566,138000.0
2011-05-02 11:35:00,20.28,20.29,20.25,20.29,53800.0,19.7566,19.7663,19.7274,19.7663,53800.0
2011-05-02 11:40:00,20.29,20.31,20.27,20.29,42600.0,19.7663,19.7858,19.7469,19.7663,42600.0
2011-05-02 11:45:00,20.29,20.3,20.25,20.25,29900.0,19.7663,19.7761,19.7274,19.7274,29900.0
2011-05-02 11:50:00,20.25,20.26,20.25,20.26,17700.0,19.7274,19.7371,19.7274,19.7371,17700.0
2011-05-02 11:55:00,20.26,20.27,20.25,20.27,17600.0,19.7371,19.7469,19.7274,19.7469,17600.0
2011-05-02 12:00:00,20.27,20.28,20.24,20.26,46800.0,19.7469,19.7566,19.7176,19.7371,46800.0
2011-05-02 12:05:00,20.27,20.27,20.25,20.26,17900.0,19.7469,19.7469,19.7274,19.7371,17900.0
2011-05-02 12:10:00,20.27,20.29,20.26,20.28,32600.0,19.7469,19.7663,19.7371,19.7566,32600.0
2011-05-02 12:15:00,20.28,20.29,20.24,20.25,32700.0,19.7566,19.7663,19.7176,19.7274,32700.0
2011-05-02 12:20:00,20.26,20.26,20.23,20.24,43900.0,19.7371,19.7371,19.7079,19.7176,43900.0
2011-05-02 12:25:00,20.24,20.24,20.2,20.21,87000.0,19.7176,19.7176,19.6787,19.6884,87000.0
2011-05-02 12:30:00,20.21,20.25,20.19,20.24,67300.0,19.6884,19.7274,19.6689,19.7176,67300.0
2011-05-02 12:35:00,20.24,20.25,20.2,20.25,112600.0,19.7176,19.7274,19.6787,19.7274,112600.0
2011-05-02 12:40:00,20.25,20.25,20.23,20.23,29200.0,19.7274,19.7274,19.7079,19.7079,29200.0
2011-05-02 12:45:00,20.23,20.25,20.22,20.22,65800.0,19.7079,19.7274,19.6982,19.6982,65800.0
2011-05-02 12:50:00,20.22,20.23,20.21,20.23,15800.0,19.6982,19.7079,19.6884,19.7079,15800.0
2011-05-02 12:55:00,20.23,20.27,20.22,20.25,58300.0,19.7079,19.7469,19.6982,19.7274,58300.0
2011-05-02 13:00:00,20.25,20.26,20.24,20.26,22900.0,19.7274,19.7371,19.7176,19.7371,22900.0
2011-05-02 13:05:00,20.26,20.26,20.22,20.23,16000.0,19.7371,19.7371,19.6982,19.7079,16000.0
2011-05-02 13:10:00,20.23,20.23,20.22,20.23,8700.0,19.7079,19.7079,19.6982,19.7079,8700.0
2011-05-02 13:15:00,20.23,20.26,20.23,20.26,14700.0,19.7079,19.7371,19.7079,19.7371,14700.0
2011-05-02 13:20:00,20.26,20.26,20.22,20.23,18300.0,19.7371,19.7371,19.6982,19.7079,18300.0
2011-05-02 13:25:00,20.22,20.25,20.22,20.24,16200.0,19.6982,19.7274,19.6982,19.7176,16200.0
2011-05-02 13:30:00,20.25,20.29,20.24,20.28,96900.0,19.7274,19.7663,19.7176,19.7566,96900.0
2011-05-02 13:35:00,20.27,20.31,20.27,20.3,84300.0,19.7469,19.7858,19.7469,19.7761,84300.0
2011-05-02 13:40:00,20.3,20.3,20.29,20.3,10700.0,19.7761,19.7761,19.7663,19.7761,10700.0
2011-05-02 13:45:00,20.3,20.31,20.29,20.31,21700.0,19.7761,19.7858,19.7663,19.7858,21700.0
2011-05-02 13:50:00,20.31,20.35,20.3,20.34,146200.0,19.7858,19.8248,19.7761,19.8151,146200.0
2011-05-02 13:55:00,20.34,20.38,20.34,20.36,46200.0,19.8151,19.854,19.8151,19.8345,46200.0
2011-05-02 14:00:00,20.35,20.39,20.35,20.39,31400.0,19.8248,19.8638,19.8248,19.8638,31400.0
2011-05-02 14:05:00,20.39,20.39,20.35,20.37,88600.0,19.8638,19.8638,19.8248,19.8443,88600.0
2011-05-02 14:10:00,20.37,20.41,20.36,20.4,136500.0,19.8443,19.8833,19.8345,19.8735,136500.0
2011-05-02 14:15:00,20.4,20.45,20.4,20.41,67500.0,19.8735,19.9222,19.8735,19.8833,67500.0
2011-05-02 14:20:00,20.4,20.41,20.37,20.38,46600.0,19.8735,19.8833,19.8443,19.854,46600.0
2011-05-02 14:25:00,20.38,20.38,20.33,20.33,58100.0,19.854,19.854,19.8053,19.8053,58100.0
2011-05-02 14:30:00,20.32,20.35,20.32,20.34,24600.0,19.7956,19.8248,19.7956,19.8151,24600.0
2011-05-02 14:35:00,20.35,20.35,20.32,20.34,43300.0,19.8248,19.8248,19.7956,19.8151,43300.0
2011-05-02 14:40:00,20.34,20.34,20.31,20.31,34600.0,19.8151,19.8151,19.7858,19.7858,34600.0
2011-05-02 14:45:00,20.32,20.32,20.27,20.28,75000.0,19.7956,19.7956,19.7469,19.7566,75000.0
2011-05-02 14:50:00,20.29,20.3,20.26,20.29,40200.0,19.7663,19.7761,19.7371,19.7663,40200.0
2011-05-02 14:55:00,20.28,20.28,20.24,20.27,68900.0,19.7566,19.7566,19.7176,19.7469,68900.0
2011-05-02 15:00:00,20.27,20.27,20.25,20.26,71500.0,19.7469,19.7469,19.7274,19.7371,71500.0
2011-05-02 15:05:00,20.26,20.3,20.25,20.3,76600.0,19.7371,19.7761,19.7274,19.7761,76600.0
2011-05-02 15:10:00,20.3,20.32,20.27,20.28,64500.0,19.7761,19.7956,19.7469,19.7566,64500.0
2011-05-02 15:15:00,20.28,20.32,20.28,20.3,42100.0,19.7566,19.7956,19.7566,19.7761,42100.0
2011-05-02 15:20:00,20.31,20.31,20.29,20.3,39600.0,19.7858,19.7858,19.7663,19.7761,39600.0
2011-05-02 15:25:00,20.29,20.3,20.27,20.27,82000.0,19.7663,19.7761,19.7469,19.7469,82000.0
2011-05-02 15:30:00,20.28,20.29,20.27,20.28,58000.0,19.7566,19.7663,19.7469,19.7566,58000.0
2011-05-02 15:35:00,20.27,20.3,20.27,20.28,78800.0,19.7469,19.7761,19.7469,19.7566,78800.0
2011-05-02 15:40:00,20.28,20.29,20.26,20.26,205900.0,19.7566,19.7663,19.7371,19.7371,205900.0
2011-05-02 15:45:00,20.26,20.31,20.25,20.3,177400.0,19.7371,19.7858,19.7274,19.7761,177400.0
2011-05-02 15:50:00,20.3,20.31,20.25,20.27,163200.0,19.7761,19.7858,19.7274,19.7469,163200.0
2011-05-02 15:55:00,20.26,20.32,20.26,20.3,359000.0,19.7371,19.7956,19.7371,19.7761,359000.0
2011-05-03 09:30:00,20.29,20.49,20.25,20.37,138800.0,19.7663,19.9612,19.7274,19.8443,138800.0
2011-05-03 09:35:00,20.37,20.68,20.35,20.66,141100.0,19.8443,20.1463,19.8248,20.1268,141100.0
2011-05-03 09:40:00,20.65,20.73,20.56,20.6,120100.0,20.1171,20.195,20.0294,20.0683,120100.0
2011-05-03 09:45:00,20.61,20.61,20.49,20.49,79700.0,20.0781,20.0781,19.9612,19.9612,79700.0
2011-05-03 09:50:00,20.5,20.51,20.4,20.5,79700.0,19.9709,19.9807,19.8735,19.9709,79700.0
2011-05-03 09:55:00,20.5,20.57,20.46,20.56,147200.0,19.9709,20.0391,19.932,20.0294,147200.0
2011-05-03 10:00:00,20.56,20.56,20.46,20.49,68400.0,20.0294,20.0294,19.932,19.9612,68400.0
2011-05-03 10:05:00,20.49,20.52,20.42,20.49,112300.0,19.9612,19.9904,19.893,19.9612,112300.0
2011-05-03 10:10:00,20.49,20.57,20.45,20.46,348200.0,19.9612,20.0391,19.9222,19.932,348200.0
2011-05-03 10:15:00,20.47,20.5,20.36,20.38,101900.0,19.9417,19.9709,19.8345,19.854,101900.0
2011-05-03 10:20:00,20.37,20.39,20.24,20.3,87300.0,19.8443,19.8638,19.7176,19.7761,87300.0
2011-05-03 10:25:00,20.3,20.35,20.28,20.33,29700.0,19.7761,19.8248,19.7566,19.8053,29700.0
2011-05-03 10:30:00,20.32,20.33,20.31,20.31,20500.0,19.7956,19.8053,19.7858,19.7858,20500.0
2011-05-03 10:35:00,20.31,20.32,20.28,20.32,28000.0,19.7858,19.7956,19.7566,19.7956,28000.0
2011-05-03 10:40:00,20.31,20.32,20.25,20.26,30700.0,19.7858,19.7956,19.7274,19.7371,30700.0
2011-05-03 10:45:00,20.26,20.3,20.25,20.29,19700.0,19.7371,19.7761,19.7274,19.7663,19700.0
2011-05-03 10:50:00,20.29,20.29,20.26,20.27,17600.0,19.7663,19.7663,19.7371,19.7469,17600.0
2011-05-03 10:55:00,20.27,20.28,20.23,20.24,19100.0,19.7469,19.7566,19.7079,19.7176,19100.0
2011-05-03 11:00:00,20.24,20.29,20.23,20.28,20200.0,19.7176,19.7663,19.7079,19.7566,20200.0
2011-05-03 11:05:00,20.29,20.29,20.23,20.24,18600.0,19.7663,19.7663,19.7079,19.7176,18600.0
2011-05-03 11:10:00,20.24,20.28,20.24,20.27,14900.0,19.7176,19.7566,19.7176,19.7469,14900.0
2011-05-03 11:15:00,20.27,20.31,20.27,20.3,17100.0,19.7469,19.7858,19.7469,19.7761,17100.0
2011-05-03 11:20:00,20.31,20.34,20.3,20.33,31500.0,19.7858,19.8151,19.7761,19.8053,31500.0
2011-05-03 11:25:00,20.34,20.34,20.28,20.31,113900.0,19.8151,19.8151,19.7566,19.7858,113900.0
2011-05-03 11:30:00,20.31,20.32,20.3,20.32,5100.0,19.7858,19.7956,19.7761,19.7956,5100.0
2011-05-03 11:35:00,20.32,20.34,20.32,20.33,8700.0,19.7956,19.8151,19.7956,19.8053,8700.0
2011-05-03 11:40:00,20.34,20.36,20.32,20.36,13300.0,19.8151,19.8345,19.7956,19.8345,13300.0
2011-05-03 11:45:00,20.35,20.36,20.35,20.35,3200.0,19.8248,19.8345,19.8248,19.8248,3200.0
2011-05-03 11:50:00,20.36,20.36,20.35,20.36,4100.0,19.8345,19.8345,19.8248,19.8345,4100.0
2011-05-03 11:55:00,20.35,20.36,20.34,20.34,9500.0,19.8248,19.8345,19.8151,19.8151,9500.0
2011-05-03 12:00:00,20.34,20.34,20.32,20.32,7800.0,19.8151,19.8151,19.7956,19.7956,7800.0
2011-05-03 12:05:00,20.32,20.32,20.29,20.31,26500.0,19.7956,19.7956,19.7663,19.7858,26500.0
2011-05-03 12:10:00,20.32,20.34,20.31,20.33,9100.0,19.7956,19.8151,19.7858,19.8053,9100.0
2011-05-03 12:15:00,20.34,20.34,20.33,20.33,4900.0,19.8151,19.8151,19.8053,19.8053,4900.0
2011-05-03 12:20:00,20.32,20.33,20.31,20.32,12100.0,19.7956,19.8053,19.7858,19.7956,12100.0
2011-05-03 12:25:00,20.32,20.32,20.29,20.29,13600.0,19.7956,19.7956,19.7663,19.7663,13600.0
2011-05-03 12:30:00,20.3,20.32,20.28,20.28,42400.0,19.7761,19.7956,19.7566,19.7566,42400.0
2011-05-03 12:35:00,20.28,20.28,20.23,20.23,10900.0,19.7566,19.7566,19.7079,19.7079,10900.0
2011-05-03 12:40:00,20.23,20.24,20.22,20.23,15100.0,19.7079,19.7176,19.6982,19.7079,15100.0
2011-05-03 12:45:00,20.23,20.23,20.22,20.23,8500.0,19.7079,19.7079,19.6982,19.7079,8500.0
2011-05-03 12:50:00,20.23,20.23,20.17,20.17,29000.0,19.7079,19.7079,19.6494,19.6494,29000.0
2011-05-03 12:55:00,20.17,20.17,20.15,20.15,23700.0,19.6494,19.6494,19.63,19.63,23700.0
2011-05-03 13:00:00,20.14,20.15,20.11,20.11,14800.0,19.6202,19.63,19.591,19.591,14800.0
2011-05-03 13:05:00,20.12,20.13,20.1,20.11,31000.0,19.6007,19.6105,19.5813,19.591,31000.0
2011-05-03 13:10:00,20.12,20.14,20.12,20.13,20200.0,19.6007,19.6202,19.6007,19.6105,20200.0
2011-05-03 13:15:00,20.12,20.16,20.12,20.13,29800.0,19.6007,19.6397,19.6007,19.6105,29800.0
2011-05-03 13:20:00,20.13,20.14,20.07,20.09,17400.0,19.6105,19.6202,19.552,19.5715,17400.0
2011-05-03 13:25:00,20.08,20.08,20.03,20.03,19800.0,19.5618,19.5618,19.5131,19.5131,19800.0
2011-05-03 13:30:00,20.03,20.05,20.02,20.05,23500.0,19.5131,19.5325,19.5033,19.5325,23500.0
2011-05-03 13:35:00,20.04,20.07,20.03,20.04,23400.0,19.5228,19.552,19.5131,19.5228,23400.0
2011-05-03 13:40:00,20.03,20.05,20.02,20.03,31500.0,19.5131,19.5325,19.5033,19.5131,31500.0
2011-05-03 13:45:00,20.03,20.03,19.98,20.03,45100.0,19.5131,19.5131,19.4643,19.5131,45100.0
2011-05-03 13:50:00,20.03,20.05,20.02,20.05,16600.0,19.5131,19.5325,19.5033,19.5325,16600.0
2011-05-03 13:55:00,20.05,20.06,20.04,20.05,14100.0,19.5325,19.5423,19.5228,19.5325,14100.0
2011-05-03 14:00:00,20.05,20.06,20.04,20.04,17300.0,19.5325,19.5423,19.5228,19.5228,17300.0
2011-05-03 14:05:00,20.04,20.05,20.0,20.02,28100.0,19.5228,19.5325,19.4838,19.5033,28100.0
2011-05-03 14:10:00,20.01,20.02,19.98,20.01,30000.0,19.4936,19.5033,19.4643,19.4936,30000.0
2011-05-03 14:15:00,20.01,20.01,19.99,20.0,16700.0,19.4936,19.4936,19.4741,19.4838,16700.0
2011-05-03 14:20:00,19.99,20.0,19.96,19.96,28600.0,19.4741,19.4838,19.4449,19.4449,28600.0
2011-05-03 14:25:00,19.95,20.01,19.95,20.0,31300.0,19.4351,19.4936,19.4351,19.4838,31300.0
2011-05-03 14:30:00,20.0,20.04,20.0,20.03,32500.0,19.4838,19.5228,19.4838,19.5131,32500.0
2011-05-03 14:35:00,20.02,20.05,20.01,20.01,34500.0,19.5033,19.5325,19.4936,19.4936,34500.0
2011-05-03 14:40:00,20.01,20.07,20.0,20.07,28900.0,19.4936,19.552,19.4838,19.552,28900.0
2011-05-03 14:45:00,20.07,20.07,20.03,20.03,25000.0,19.552,19.552,19.5131,19.5131,25000.0
2011-05-03 14:50:00,20.04,20.07,20.0,20.0,31600.0,19.5228,19.552,19.4838,19.4838,31600.0
2011-05-03 14:55:00,20.01,20.05,20.0,20.05,23100.0,19.4936,19.5325,19.4838,19.5325,23100.0
2011-05-03 15:00:00,20.05,20.08,20.05,20.08,20500.0,19.5325,19.5618,19.5325,19.5618,20500.0
2011-05-03 15:05:00,20.08,20.08,20.03,20.04,27700.0,19.5618,19.5618,19.5131,19.5228,27700.0
2011-05-03 15:10:00,20.03,20.08,20.03,20.08,20700.0,19.5131,19.5618,19.5131,19.5618,20700.0
2011-05-03 15:15:00,20.08,20.09,20.04,20.06,48300.0,19.5618,19.5715,19.5228,19.5423,48300.0
2011-05-03 15:20:00,20.06,20.13,20.05,20.13,49300.0,19.5423,19.6105,19.5325,19.6105,49300.0
2011-05-03 15:25:00,20.13,20.16,20.13,20.14,33300.0,19.6105,19.6397,19.6105,19.6202,33300.0
2011-05-03 15:30:00,20.14,20.16,20.14,20.16,36700.0,19.6202,19.6397,19.6202,19.6397,36700.0
2011-05-03 15:35:00,20.15,20.16,20.1,20.11,61300.0,19.63,19.6397,19.5813,19.591,61300.0
2011-05-03 15:40:00,20.1,20.15,20.1,20.15,50600.0,19.5813,19.63,19.5813,19.63,50600.0
2011-05-03 15:45:00,20.15,20.16,20.13,20.14,50200.0,19.63,19.6397,19.6105,19.6202,50200.0
2011-05-03 15:50:00,20.13,20.18,20.13,20.18,96000.0,19.6105,19.6592,19.6105,19.6592,96000.0
2011-05-03 15:55:00,20.18,20.2,20.15,20.17,151500.0,19.6592,19.6787,19.63,19.6494,151500.0
2011-05-04 09:30:00,20.19,20.31,20.13,20.16,102700.0,19.6689,19.7858,19.6105,19.6397,102700.0
2011-05-04 09:35:00,20.16,20.16,20.06,20.1,48000.0,19.6397,19.6397,19.5423,19.5813,48000.0
2011-05-04 09:40:00,20.09,20.1,19.97,20.09,75300.0,19.5715,19.5813,19.4546,19.5715,75300.0
2011-05-04 09:45:00,20.09,20.1,19.94,19.95,96500.0,19.5715,19.5813,19.4254,19.4351,96500.0
2011-05-04 09:50:00,19.95,19.97,19.93,19.96,43300.0,19.4351,19.4546,19.4156,19.4449,43300.0
2011-05-04 09:55:00,19.97,19.99,19.92,19.94,48400.0,19.4546,19.4741,19.4059,19.4254,48400.0
2011-05-04 10:00:00,19.94,20.01,19.9,20.0,56300.0,19.4254,19.4936,19.3864,19.4838,56300.0
2011-05-04 10:05:00,20.0,20.0,19.88,19.9,63900.0,19.4838,19.4838,19.3669,19.3864,63900.0
2011-05-04 10:10:00,19.9,19.96,19.9,19.95,43400.0,19.3864,19.4449,19.3864,19.4351,43400.0
2011-05-04 10:15:00,19.95,19.95,19.87,19.95,83900.0,19.4351,19.4351,19.3572,19.4351,83900.0
2011-05-04 10:20:00,19.95,19.95,19.88,19.88,24300.0,19.4351,19.4351,19.3669,19.3669,24300.0
2011-05-04 10:25:00,19.88,19.9,19.86,19.87,23100.0,19.3669,19.3864,19.3474,19.3572,23100.0
2011-05-04 10:30:00,19.87,19.87,19.84,19.86,114700.0,19.3572,19.3572,19.328,19.3474,114700.0
2011-05-04 10:35:00,19.86,19.87,19.85,19.86,48300.0,19.3474,19.3572,19.3377,19.3474,48300.0
2011-05-04 10:40:00,19.87,19.87,19.8,19.8,79200.0,19.3572,19.3572,19.289,19.289,79200.0
2011-05-04 10:45:00,19.8,19.82,19.76,19.76,85200.0,19.289,19.3085,19.25,19.25,85200.0
2011-05-04 10:50:00,19.76,19.77,19.75,19.76,53600.0,19.25,19.2598,19.2403,19.25,53600.0
2011-05-04 10:55:00,19.77,19.78,19.77,19.77,21600.0,19.2598,19.2695,19.2598,19.2598,21600.0
2011-05-04 11:00:00,19.78,19.78,19.77,19.78,34400.0,19.2695,19.2695,19.2598,19.2695,34400.0
2011-05-04 11:05:00,19.78,19.78,19.64,19.68,204000.0,19.2695,19.2695,19.1331,19.1721,204000.0
2011-05-04 11:10:00,19.67,19.75,19.64,19.74,293400.0,19.1623,19.2403,19.1331,19.2305,293400.0
2011-05-04 11:15:00,19.74,19.77,19.69,19.71,177800.0,19.2305,19.2598,19.1818,19.2013,177800.0
2011-05-04 11:20:00,19.71,19.74,19.7,19.74,51900.0,19.2013,19.2305,19.1916,19.2305,51900.0
2011-05-04 11:25:00,19.73,19.77,19.72,19.72,145900.0,19.2208,19.2598,19.2111,19.2111,145900.0
2011-05-04 11:30:00,19.73,19.73,19.64,19.68,166800.0,19.2208,19.2208,19.1331,19.1721,166800.0
2011-05-04 11:35:00,19.68,19.73,19.68,19.69,89200.0,19.1721,19.2208,19.1721,19.1818,89200.0
2011-05-04 11:40:00,19.7,19.71,19.66,19.7,21800.0,19.1916,19.2013,19.1526,19.1916,21800.0
2011-05-04 11:45:00,19.71,19.72,19.7,19.7,18800.0,19.2013,19.2111,19.1916,19.1916,18800.0
2011-05-04 11:50:00,19.7,19.72,19.68,19.68,60500.0,19.1916,19.2111,19.1721,19.1721,60500.0
2011-05-04 11:55:00,19.68,19.69,19.64,19.64,33800.0,19.1721,19.1818,19.1331,19.1331,33800.0
2011-05-04 12:00:00,19.64,19.7,19.63,19.67,120700.0,19.1331,19.1916,19.1234,19.1623,120700.0
2011-05-04 12:05:00,19.66,19.67,19.57,19.63,145600.0,19.1526,19.1623,19.0649,19.1234,145600.0
2011-05-04 12:10:00,19.63,19.71,19.62,19.71,98700.0,19.1234,19.2013,19.1136,19.2013,98700.0
2011-05-04 12:15:00,19.7,19.71,19.66,19.7,54400.0,19.1916,19.2013,19.1526,19.1916,54400.0
2011-05-04 12:20:00,19.71,19.71,19.67,19.68,39000.0,19.2013,19.2013,19.1623,19.1721,39000.0
2011-05-04 12:25:00,19.67,19.67,19.59,19.59,43800.0,19.1623,19.1623,19.0844,19.0844,43800.0
2011-05-04 12:30:00,19.59,19.62,19.54,19.55,61800.0,19.0844,19.1136,19.0357,19.0454,61800.0
2011-05-04 12:35:00,19.55,19.59,19.55,19.58,52200.0,19.0454,19.0844,19.0454,19.0747,52200.0
2011-05-04 12:40:00,19.58,19.6,19.56,19.56,74200.0,19.0747,19.0942,19.0552,19.0552,74200.0
2011-05-04 12:45:00,19.56,19.59,19.54,19.58,65000.0,19.0552,19.0844,19.0357,19.0747,65000.0
2011-05-04 12:50:00,19.59,19.59,19.54,19.55,34700.0,19.0844,19.0844,19.0357,19.0454,34700.0
2011-05-04 12:55:00,19.56,19.56,19.5,19.52,166800.0,19.0552,19.0552,18.9967,19.0162,166800.0
2011-05-04 13:00:00,19.52,19.65,19.52,19.65,68500.0,19.0162,19.1429,19.0162,19.1429,68500.0
2011-05-04 13:05:00,19.65,19.7,19.64,19.7,24600.0,19.1429,19.1916,19.1331,19.1916,24600.0
2011-05-04 13:10:00,19.7,19.71,19.68,19.68,25400.0,19.1916,19.2013,19.1721,19.1721,25400.0
2011-05-04 13:15:00,19.68,19.72,19.68,19.72,24100.0,19.1721,19.2111,19.1721,19.2111,24100.0
2011-05-04 13:20:00,19.72,19.74,19.71,19.73,42900.0,19.2111,19.2305,19.2013,19.2208,42900.0
2011-05-04 13:25:00,19.74,19.74,19.7,19.7,28500.0,19.2305,19.2305,19.1916,19.1916,28500.0
2011-05-04 13:30:00,19.71,19.72,19.7,19.71,11700.0,19.2013,19.2111,19.1916,19.2013,11700.0
2011-05-04 13:35:00,19.71,19.77,19.71,19.75,48200.0,19.2013,19.2598,19.2013,19.2403,48200.0
2011-05-04 13:40:00,19.75,19.75,19.74,19.75,5900.0,19.2403,19.2403,19.2305,19.2403,5900.0
2011-05-04 13:45:00,19.75,19.75,19.74,19.74,8800.0,19.2403,19.2403,19.2305,19.2305,8800.0
2011-05-04 13:50:00,19.74,19.74,19.7,19.71,86500.0,19.2305,19.2305,19.1916,19.2013,86500.0
2011-05-04 13:55:00,19.71,19.78,19.71,19.77,70800.0,19.2013,19.2695,19.2013,19.2598,70800.0
2011-05-04 14:00:00,19.77,19.82,19.77,19.81,112900.0,19.2598,19.3085,19.2598,19.2987,112900.0
2011-05-04 14:05:00,19.8,19.81,19.77,19.78,26600.0,19.289,19.2987,19.2598,19.2695,26600.0
2011-05-04 14:10:00,19.79,19.79,19.73,19.79,62600.0,19.2793,19.2793,19.2208,19.2793,62600.0
2011-05-04 14:15:00,19.79,19.85,19.78,19.85,34200.0,19.2793,19.3377,19.2695,19.3377,34200.0
2011-05-04 14:20:00,19.85,19.9,19.85,19.9,29200.0,19.3377,19.3864,19.3377,19.3864,29200.0
2011-05-04 14:25:00,19.89,19.95,19.89,19.93,208700.0,19.3767,19.4351,19.3767,19.4156,208700.0
2011-05-04 14:30:00,19.94,19.99,19.89,19.89,98600.0,19.4254,19.4741,19.3767,19.3767,98600.0
2011-05-04 14:35:00,19.89,19.9,19.87,19.89,47300.0,19.3767,19.3864,19.3572,19.3767,47300.0
2011-05-04 14:40:00,19.9,19.9,19.87,19.87,45800.0,19.3864,19.3864,19.3572,19.3572,45800.0
2011-05-04 14:45:00,19.87,19.89,19.86,19.87,24200.0,19.3572,19.3767,19.3474,19.3572,24200.0
2011-05-04 14:50:00,19.87,19.95,19.87,19.93,108900.0,19.3572,19.4351,19.3572,19.4156,108900.0
2011-05-04 14:55:00,19.94,19.95,19.84,19.84,45000.0,19.4254,19.4351,19.328,19.328,45000.0
2011-05-04 15:00:00,19.84,19.94,19.84,19.85,99100.0,19.328,19.4254,19.328,19.3377,99100.0
2011-05-04 15:05:00,19.85,19.92,19.85,19.89,73500.0,19.3377,19.4059,19.3377,19.3767,73500.0
2011-05-04 15:10:00,19.89,19.92,19.89,19.89,61200.0,19.3767,19.4059,19.3767,19.3767,61200.0
2011-05-04 15:15:00,19.9,19.93,19.89,19.92,125800.0,19.3864,19.4156,19.3767,19.4059,125800.0
2011-05-04 15:20:00,19.93,19.93,19.79,19.8,99400.0,19.4156,19.4156,19.2793,19.289,99400.0
2011-05-04 15:25:00,19.8,19.85,19.8,19.85,70400.0,19.289,19.3377,19.289,19.3377,70400.0
2011-05-04 15:30:00,19.85,19.92,19.85,19.91,232300.0,19.3377,19.4059,19.3377,19.3962,232300.0
2011-05-04 15:35:00,19.91,19.93,19.89,19.92,92400.0,19.3962,19.4156,19.3767,19.4059,92400.0
2011-05-04 15:40:00,19.93,19.95,19.89,19.89,111700.0,19.4156,19.4351,19.3767,19.3767,111700.0
2011-05-04 15:45:00,19.9,19.9,19.86,19.86,96900.0,19.3864,19.3864,19.3474,19.3474,96900.0
2011-05-04 15:50:00,19.87,19.98,19.86,19.88,268700.0,19.3572,19.4643,19.3474,19.3669,268700.0
2011-05-04 15:55:00,19.89,19.94,19.88,19.91,243300.0,19.3767,19.4254,19.3669,19.3962,243300.0
2011-05-05 09:30:00,20.85,21.56,20.8,21.09,915600.0,20.3119,21.0036,20.2632,20.5457,915600.0
2011-05-05 09:35:00,21.1,21.1,20.8,20.9,901200.0,20.5554,20.5554,20.2632,20.3606,901200.0
2011-05-05 09:40:00,20.9,21.0,20.89,21.0,660600.0,20.3606,20.458,20.3509,20.458,660600.0
2011-05-05 09:45:00,21.0,21.0,20.83,20.98,642700.0,20.458,20.458,20.2924,20.4385,642700.0
2011-05-05 09:50:00,20.98,21.01,20.86,20.9,799100.0,20.4385,20.4678,20.3216,20.3606,799100.0
2011-05-05 09:55:00,20.9,20.9,20.63,20.83,457700.0,20.3606,20.3606,20.0976,20.2924,457700.0
2011-05-05 10:00:00,20.83,21.01,20.79,20.99,354800.0,20.2924,20.4678,20.2534,20.4483,354800.0
2011-05-05 10:05:00,21.0,21.27,20.87,21.21,806700.0,20.458,20.7211,20.3314,20.6626,806700.0
2011-05-05 10:10:00,21.21,21.22,21.03,21.12,360700.0,20.6626,20.6723,20.4873,20.5749,360700.0
2011-05-05 10:15:00,21.12,21.25,21.09,21.22,253200.0,20.5749,20.7016,20.5457,20.6723,253200.0
2011-05-05 10:20:00,21.23,21.35,21.17,21.35,221600.0,20.6821,20.799,20.6236,20.799,221600.0
2011-05-05 10:25:00,21.35,21.39,21.1,21.12,292000.0,20.799,20.838,20.5554,20.5749,292000.0
2011-05-05 10:30:00,21.12,21.13,20.96,21.11,236300.0,20.5749,20.5847,20.4191,20.5652,236300.0
2011-05-05 10:35:00,21.11,21.24,21.11,21.2,108600.0,20.5652,20.6918,20.5652,20.6529,108600.0
2011-05-05 10:40:00,21.19,21.31,21.17,21.26,169800.0,20.6431,20.76,20.6236,20.7113,169800.0
2011-05-05 10:45:00,21.26,21.38,21.24,21.35,175400.0,20.7113,20.8282,20.6918,20.799,175400.0
2011-05-05 10:50:00,21.35,21.41,21.3,21.35,201400.0,20.799,20.8574,20.7503,20.799,201400.0
2011-05-05 10:55:00,21.35,21.39,21.31,21.32,722500.0,20.799,20.838,20.76,20.7698,722500.0
2011-05-05 11:00:00,21.31,21.31,21.2,21.2,111600.0,20.76,20.76,20.6529,20.6529,111600.0
2011-05-05 11:05:00,21.2,21.2,21.09,21.18,151700.0,20.6529,20.6529,20.5457,20.6334,151700.0
2011-05-05 11:10:00,21.18,21.26,21.16,21.25,107500.0,20.6334,20.7113,20.6139,20.7016,107500.0
2011-05-05 11:15:00,21.25,21.3,21.2,21.28,129200.0,20.7016,20.7503,20.6529,20.7308,129200.0
2011-05-05 11:20:00,21.28,21.36,21.28,21.32,198200.0,20.7308,20.8087,20.7308,20.7698,198200.0
2011-05-05 11:25:00,21.32,21.32,21.27,21.32,82400.0,20.7698,20.7698,20.7211,20.7698,82400.0
2011-05-05 11:30:00,21.32,21.36,21.25,21.25,198000.0,20.7698,20.8087,20.7016,20.7016,198000.0
2011-05-05 11:35:00,21.25,21.26,21.2,21.25,74800.0,20.7016,20.7113,20.6529,20.7016,74800.0
2011-05-05 11:40:00,21.26,21.35,21.25,21.26,90600.0,20.7113,20.799,20.7016,20.7113,90600.0
2011-05-05 11:45:00,21.26,21.35,21.25,21.34,83500.0,20.7113,20.799,20.7016,20.7892,83500.0
2011-05-05 11:50:00,21.35,21.35,21.25,21.28,88900.0,20.799,20.799,20.7016,20.7308,88900.0
2011-05-05 11:55:00,21.28,21.36,21.28,21.35,109300.0,20.7308,20.8087,20.7308,20.799,109300.0
2011-05-05 12:00:00,21.35,21.36,21.34,21.35,134600.0,20.799,20.8087,20.7892,20.799,134600.0
2011-05-05 12:05:00,21.35,21.41,21.32,21.35,206500.0,20.799,20.8574,20.7698,20.799,206500.0
2011-05-05 12:10:00,21.35,21.35,21.25,21.27,91200.0,20.799,20.799,20.7016,20.7211,91200.0
2011-05-05 12:15:00,21.27,21.3,21.25,21.3,77400.0,20.7211,20.7503,20.7016,20.7503,77400.0
2011-05-05 12:20:00,21.29,21.39,21.29,21.39,72200.0,20.7405,20.838,20.7405,20.838,72200.0
2011-05-05 12:25:00,21.39,21.41,21.31,21.32,130000.0,20.838,20.8574,20.76,20.7698,130000.0
2011-05-05 12:30:00,21.31,21.35,21.28,21.32,71100.0,20.76,20.799,20.7308,20.7698,71100.0
2011-05-05 12:35:00,21.33,21.44,21.32,21.44,101600.0,20.7795,20.8867,20.7698,20.8867,101600.0
2011-05-05 12:40:00,21.43,21.49,21.41,21.46,180900.0,20.8769,20.9354,20.8574,20.9062,180900.0
2011-05-05 12:45:00,21.47,21.5,21.38,21.39,153500.0,20.9159,20.9451,20.8282,20.838,153500.0
2011-05-05 12:50:00,21.39,21.44,21.39,21.42,98800.0,20.838,20.8867,20.838,20.8672,98800.0
2011-05-05 12:55:00,21.42,21.45,21.42,21.44,66600.0,20.8672,20.8964,20.8672,20.8867,66600.0
2011-05-05 13:00:00,21.44,21.48,21.44,21.48,110200.0,20.8867,20.9256,20.8867,20.9256,110200.0
2011-05-05 13:05:00,21.48,21.48,21.44,21.48,95000.0,20.9256,20.9256,20.8867,20.9256,95000.0
2011-05-05 13:10:00,21.47,21.53,21.47,21.51,143700.0,20.9159,20.9743,20.9159,20.9549,143700.0
2011-05-05 13:15:00,21.52,21.52,21.47,21.5,98000.0,20.9646,20.9646,20.9159,20.9451,98000.0
2011-05-05 13:20:00,21.5,21.58,21.49,21.54,77500.0,20.9451,21.0231,20.9354,20.9841,77500.0
2011-05-05 13:25:00,21.54,21.57,21.5,21.54,87700.0,20.9841,21.0133,20.9451,20.9841,87700.0
2011-05-05 13:30:00,21.55,21.57,21.54,21.55,49700.0,20.9938,21.0133,20.9841,20.9938,49700.0
2011-05-05 13:35:00,21.55,21.57,21.54,21.55,66400.0,20.9938,21.0133,20.9841,20.9938,66400.0
2011-05-05 13:40:00,21.55,21.56,21.41,21.42,187000.0,20.9938,21.0036,20.8574,20.8672,187000.0
2011-05-05 13:45:00,21.42,21.42,21.4,21.42,30200.0,20.8672,20.8672,20.8477,20.8672,30200.0
2011-05-05 13:50:00,21.42,21.42,21.21,21.23,196100.0,20.8672,20.8672,20.6626,20.6821,196100.0
2011-05-05 13:55:00,21.23,21.37,21.22,21.36,159400.0,20.6821,20.8185,20.6723,20.8087,159400.0
2011-05-05 14:00:00,21.36,21.41,21.36,21.37,94000.0,20.8087,20.8574,20.8087,20.8185,94000.0
2011-05-05 14:05:00,21.37,21.38,21.31,21.32,59300.0,20.8185,20.8282,20.76,20.7698,59300.0
2011-05-05 14:10:00,21.32,21.32,21.26,21.26,49800.0,20.7698,20.7698,20.7113,20.7113,49800.0
2011-05-05 14:15:00,21.26,21.29,21.22,21.29,93800.0,20.7113,20.7405,20.6723,20.7405,93800.0
2011-05-05 14:20:00,21.29,21.37,21.29,21.36,85300.0,20.7405,20.8185,20.7405,20.8087,85300.0
2011-05-05 14:25:00,21.36,21.36,21.27,21.29,146700.0,20.8087,20.8087,20.7211,20.7405,146700.0
2011-05-05 14:30:00,21.3,21.41,21.3,21.41,58100.0,20.7503,20.8574,20.7503,20.8574,58100.0
2011-05-05 14:35:00,21.41,21.45,21.4,21.45,51200.0,20.8574,20.8964,20.8477,20.8964,51200.0
2011-05-05 14:40:00,21.45,21.45,21.39,21.42,112300.0,20.8964,20.8964,20.838,20.8672,112300.0
2011-05-05 14:45:00,21.42,21.48,21.41,21.47,75600.0,20.8672,20.9256,20.8574,20.9159,75600.0
2011-05-05 14:50:00,21.47,21.5,21.4,21.41,89500.0,20.9159,20.9451,20.8477,20.8574,89500.0
2011-05-05 14:55:00,21.41,21.49,21.36,21.45,104200.0,20.8574,20.9354,20.8087,20.8964,104200.0
2011-05-05 15:00:00,21.45,21.45,21.39,21.42,127000.0,20.8964,20.8964,20.838,20.8672,127000.0
2011-05-05 15:05:00,21.42,21.43,21.3,21.36,176800.0,20.8672,20.8769,20.7503,20.8087,176800.0
2011-05-05 15:10:00,21.36,21.4,21.29,21.4,237000.0,20.8087,20.8477,20.7405,20.8477,237000.0
2011-05-05 15:15:00,21.4,21.49,21.39,21.49,190700.0,20.8477,20.9354,20.838,20.9354,190700.0
2011-05-05 15:20:00,21.49,21.53,21.4,21.43,318500.0,20.9354,20.9743,20.8477,20.8769,318500.0
2011-05-05 15:25:00,21.43,21.5,21.42,21.46,218700.0,20.8769,20.9451,20.8672,20.9062,218700.0
2011-05-05 15:30:00,21.46,21.53,21.41,21.53,299200.0,20.9062,20.9743,20.8574,20.9743,299200.0
2011-05-05 15:35:00,21.53,21.57,21.45,21.53,344400.0,20.9743,21.0133,20.8964,20.9743,344400.0
2011-05-05 15:40:00,21.53,21.64,21.5,21.64,300900.0,20.9743,21.0815,20.9451,21.0815,300900.0
2011-05-05 15:45:00,21.65,21.66,21.6,21.65,350000.0,21.0912,21.101,21.0425,21.0912,350000.0
2011-05-05 15:50:00,21.65,21.66,21.58,21.66,381900.0,21.0912,21.101,21.0231,21.101,381900.0
2011-05-05 15:55:00,21.66,21.72,21.65,21.68,906600.0,21.101,21.1594,21.0912,21.1205,906600.0
2011-05-06 09:30:00,21.68,21.94,21.51,21.91,290500.0,21.1205,21.3738,20.9549,21.3445,290500.0
2011-05-06 09:35:00,21.91,21.94,21.72,21.75,366900.0,21.3445,21.3738,21.1594,21.1887,366900.0
2011-05-06 09:40:00,21.75,21.78,21.66,21.72,132500.0,21.1887,21.2179,21.101,21.1594,132500.0
2011-05-06 09:45:00,21.72,21.77,21.54,21.74,207300.0,21.1594,21.2082,20.9841,21.1789,207300.0
2011-05-06 09:50:00,21.75,21.75,21.55,21.56,155900.0,21.1887,21.1887,20.9938,21.0036,155900.0
2011-05-06 09:55:00,21.55,21.56,21.46,21.5,191600.0,20.9938,21.0036,20.9062,20.9451,191600.0
2011-05-06 10:00:00,21.5,21.62,21.43,21.47,173500.0,20.9451,21.062,20.8769,20.9159,173500.0
2011-05-06 10:05:00,21.46,21.55,21.38,21.51,125400.0,20.9062,20.9938,20.8282,20.9549,125400.0
2011-05-06 10:10:00,21.51,21.62,21.49,21.62,93800.0,20.9549,21.062,20.9354,21.062,93800.0
2011-05-06 10:15:00,21.62,21.63,21.5,21.5,84500.0,21.062,21.0718,20.9451,20.9451,84500.0
2011-05-06 10:20:00,21.5,21.6,21.5,21.59,139200.0,20.9451,21.0425,20.9451,21.0328,139200.0
2011-05-06 10:25:00,21.59,21.65,21.54,21.62,110000.0,21.0328,21.0912,20.9841,21.062,110000.0
2011-05-06 10:30:00,21.63,21.68,21.6,21.65,38500.0,21.0718,21.1205,21.0425,21.0912,38500.0
2011-05-06 10:35:00,21.65,21.73,21.65,21.72,43900.0,21.0912,21.1692,21.0912,21.1594,43900.0
2011-05-06 10:40:00,21.73,21.92,21.72,21.89,195500.0,21.1692,21.3543,21.1594,21.3251,195500.0
2011-05-06 10:45:00,21.89,21.89,21.83,21.85,85500.0,21.3251,21.3251,21.2666,21.2861,85500.0
2011-05-06 10:50:00,21.86,21.93,21.84,21.93,57000.0,21.2958,21.364,21.2763,21.364,57000.0
2011-05-06 10:55:00,21.93,21.99,21.92,21.98,111100.0,21.364,21.4225,21.3543,21.4127,111100.0
2011-05-06 11:00:00,21.98,21.99,21.95,21.98,113600.0,21.4127,21.4225,21.3835,21.4127,113600.0
2011-05-06 11:05:00,21.98,22.05,21.97,22.03,222600.0,21.4127,21.4809,21.403,21.4614,222600.0
2011-05-06 11:10:00,22.01,22.05,22.0,22.04,60900.0,21.442,21.4809,21.4322,21.4712,60900.0
2011-05-06 11:15:00,22.04,22.17,22.04,22.15,173300.0,21.4712,21.5978,21.4712,21.5783,173300.0
2011-05-06 11:20:00,22.15,22.15,22.05,22.06,107400.0,21.5783,21.5783,21.4809,21.4907,107400.0
2011-05-06 11:25:00,22.06,22.07,21.95,21.96,76500.0,21.4907,21.5004,21.3835,21.3932,76500.0
2011-05-06 11:30:00,21.96,21.97,21.87,21.87,63700.0,21.3932,21.403,21.3056,21.3056,63700.0
2011-05-06 11:35:00,21.88,21.89,21.85,21.89,63100.0,21.3153,21.3251,21.2861,21.3251,63100.0
2011-05-06 11:40:00,21.9,21.94,21.89,21.92,55000.0,21.3348,21.3738,21.3251,21.3543,55000.0
2011-05-06 11:45:00,21.93,21.97,21.89,21.93,75600.0,21.364,21.403,21.3251,21.364,75600.0
2011-05-06 11:50:00,21.92,21.93,21.89,21.89,42500.0,21.3543,21.364,21.3251,21.3251,42500.0
2011-05-06 11:55:00,21.89,21.89,21.85,21.87,62100.0,21.3251,21.3251,21.2861,21.3056,62100.0
2011-05-06 12:00:00,21.88,21.9,21.85,21.85,49900.0,21.3153,21.3348,21.2861,21.2861,49900.0
2011-05-06 12:05:00,21.86,21.87,21.79,21.79,72700.0,21.2958,21.3056,21.2276,21.2276,72700.0
2011-05-06 12:10:00,21.8,21.85,21.78,21.81,55500.0,21.2374,21.2861,21.2179,21.2471,55500.0
2011-05-06 12:15:00,21.81,21.82,21.75,21.77,47200.0,21.2471,21.2569,21.1887,21.2082,47200.0
2011-05-06 12:20:00,21.76,21.82,21.76,21.82,22900.0,21.1984,21.2569,21.1984,21.2569,22900.0
2011-05-06 12:25:00,21.83,21.87,21.81,21.82,31300.0,21.2666,21.3056,21.2471,21.2569,31300.0
2011-05-06 12:30:00,21.82,21.86,21.8,21.84,29100.0,21.2569,21.2958,21.2374,21.2763,29100.0
2011-05-06 12:35:00,21.85,21.85,21.82,21.82,22200.0,21.2861,21.2861,21.2569,21.2569,22200.0
2011-05-06 12:40:00,21.83,21.84,21.71,21.72,61700.0,21.2666,21.2763,21.1497,21.1594,61700.0
2011-05-06 12:45:00,21.72,21.73,21.71,21.73,24000.0,21.1594,21.1692,21.1497,21.1692,24000.0
2011-05-06 12:50:00,21.73,21.79,21.72,21.79,46800.0,21.1692,21.2276,21.1594,21.2276,46800.0
2011-05-06 12:55:00,21.79,21.79,21.76,21.79,24800.0,21.2276,21.2276,21.1984,21.2276,24800.0
2011-05-06 13:00:00,21.79,21.8,21.75,21.75,45800.0,21.2276,21.2374,21.1887,21.1887,45800.0
2011-05-06 13:05:00,21.75,21.79,21.73,21.79,42500.0,21.1887,21.2276,21.1692,21.2276,42500.0
2011-05-06 13:10:00,21.78,21.81,21.74,21.75,34600.0,21.2179,21.2471,21.1789,21.1887,34600.0
2011-05-06 13:15:00,21.75,21.75,21.72,21.74,88300.0,21.1887,21.1887,21.1594,21.1789,88300.0
2011-05-06 13:20:00,21.73,21.77,21.73,21.77,65000.0,21.1692,21.2082,21.1692,21.2082,65000.0
2011-05-06 13:25:00,21.77,21.77,21.74,21.74,29600.0,21.2082,21.2082,21.1789,21.1789,29600.0
2011-05-06 13:30:00,21.74,21.77,21.74,21.76,54300.0,21.1789,21.2082,21.1789,21.1984,54300.0
2011-05-06 13:35:00,21.76,21.76,21.71,21.73,42700.0,21.1984,21.1984,21.1497,21.1692,42700.0
2011-05-06 13:40:00,21.74,21.78,21.71,21.73,24500.0,21.1789,21.2179,21.1497,21.1692,24500.0
2011-05-06 13:45:00,21.72,21.8,21.71,21.79,96700.0,21.1594,21.2374,21.1497,21.2276,96700.0
2011-05-06 13:50:00,21.78,21.79,21.74,21.74,27100.0,21.2179,21.2276,21.1789,21.1789,27100.0
2011-05-06 13:55:00,21.75,21.79,21.75,21.77,44400.0,21.1887,21.2276,21.1887,21.2082,44400.0
2011-05-06 14:00:00,21.77,21.77,21.73,21.77,48500.0,21.2082,21.2082,21.1692,21.2082,48500.0
2011-05-06 14:05:00,21.78,21.8,21.77,21.8,16700.0,21.2179,21.2374,21.2082,21.2374,16700.0
2011-05-06 14:10:00,21.8,21.84,21.8,21.81,40400.0,21.2374,21.2763,21.2374,21.2471,40400.0
2011-05-06 14:15:00,21.8,21.81,21.76,21.77,41100.0,21.2374,21.2471,21.1984,21.2082,41100.0
2011-05-06 14:20:00,21.77,21.77,21.71,21.71,32500.0,21.2082,21.2082,21.1497,21.1497,32500.0
2011-05-06 14:25:00,21.71,21.72,21.68,21.7,69600.0,21.1497,21.1594,21.1205,21.14,69600.0
2011-05-06 14:30:00,21.71,21.73,21.63,21.63,89400.0,21.1497,21.1692,21.0718,21.0718,89400.0
2011-05-06 14:35:00,21.63,21.64,21.61,21.62,65100.0,21.0718,21.0815,21.0523,21.062,65100.0
2011-05-06 14:40:00,21.63,21.68,21.62,21.68,53900.0,21.0718,21.1205,21.062,21.1205,53900.0
2011-05-06 14:45:00,21.67,21.68,21.62,21.63,51300.0,21.1107,21.1205,21.062,21.0718,51300.0
2011-05-06 14:50:00,21.63,21.69,21.6,21.63,91100.0,21.0718,21.1302,21.0425,21.0718,91100.0
2011-05-06 14:55:00,21.64,21.66,21.61,21.61,32400.0,21.0815,21.101,21.0523,21.0523,32400.0
2011-05-06 15:00:00,21.61,21.67,21.59,21.65,94000.0,21.0523,21.1107,21.0328,21.0912,94000.0
2011-05-06 15:05:00,21.65,21.69,21.63,21.69,69000.0,21.0912,21.1302,21.0718,21.1302,69000.0
2011-05-06 15:10:00,21.7,21.73,21.69,21.71,72400.0,21.14,21.1692,21.1302,21.1497,72400.0
2011-05-06 15:15:00,21.71,21.75,21.71,21.73,31000.0,21.1497,21.1887,21.1497,21.1692,31000.0
2011-05-06 15:20:00,21.73,21.74,21.69,21.72,72100.0,21.1692,21.1789,21.1302,21.1594,72100.0
2011-05-06 15:25:00,21.73,21.74,21.67,21.71,89100.0,21.1692,21.1789,21.1107,21.1497,89100.0
2011-05-06 15:30:00,21.71,21.73,21.69,21.72,68500.0,21.1497,21.1692,21.1302,21.1594,68500.0
2011-05-06 15:35:00,21.73,21.76,21.72,21.72,68300.0,21.1692,21.1984,21.1594,21.1594,68300.0
2011-05-06 15:40:00,21.73,21.76,21.72,21.76,142800.0,21.1692,21.1984,21.1594,21.1984,142800.0
2011-05-06 15:45:00,21.77,21.79,21.74,21.79,105700.0,21.2082,21.2276,21.1789,21.2276,105700.0
2011-05-06 15:50:00,21.79,21.79,21.75,21.78,147200.0,21.2276,21.2276,21.1887,21.2179,147200.0
2011-05-06 15:55:00,21.78,21.79,21.75,21.76,326500.0,21.2179,21.2276,21.1887,21.1984,326500.0
2011-05-09 09:30:00,21.7,21.84,21.69,21.76,93400.0,21.14,21.2763,21.1302,21.1984,93400.0
2011-05-09 09:35:00,21.76,21.91,21.75,21.91,114300.0,21.1984,21.3445,21.1887,21.3445,114300.0
2011-05-09 09:40:00,21.9,21.94,21.84,21.93,85400.0,21.3348,21.3738,21.2763,21.364,85400.0
2011-05-09 09:45:00,21.92,22.0,21.9,21.99,155900.0,21.3543,21.4322,21.3348,21.4225,155900.0
2011-05-09 09:50:00,21.98,22.02,21.93,21.94,108700.0,21.4127,21.4517,21.364,21.3738,108700.0
2011-05-09 09:55:00,21.93,21.96,21.88,21.94,70300.0,21.364,21.3932,21.3153,21.3738,70300.0
2011-05-09 10:00:00,21.94,21.95,21.87,21.9,131700.0,21.3738,21.3835,21.3056,21.3348,131700.0
2011-05-09 10:05:00,21.89,21.92,21.86,21.87,156400.0,21.3251,21.3543,21.2958,21.3056,156400.0
2011-05-09 10:10:00,21.88,21.9,21.85,21.87,160300.0,21.3153,21.3348,21.2861,21.3056,160300.0
2011-05-09 10:15:00,21.87,21.88,21.75,21.75,112200.0,21.3056,21.3153,21.1887,21.1887,112200.0
2011-05-09 10:20:00,21.75,21.81,21.7,21.8,62200.0,21.1887,21.2471,21.14,21.2374,62200.0
2011-05-09 10:25:00,21.8,21.83,21.74,21.74,66400.0,21.2374,21.2666,21.1789,21.1789,66400.0
2011-05-09 10:30:00,21.74,21.85,21.73,21.85,103100.0,21.1789,21.2861,21.1692,21.2861,103100.0
2011-05-09 10:35:00,21.85,21.9,21.82,21.89,56900.0,21.2861,21.3348,21.2569,21.3251,56900.0
2011-05-09 10:40:00,21.9,21.9,21.83,21.88,38600.0,21.3348,21.3348,21.2666,21.3153,38600.0
2011-05-09 10:45:00,21.88,21.88,21.83,21.88,29800.0,21.3153,21.3153,21.2666,21.3153,29800.0
2011-05-09 10:50:00,21.87,21.93,21.87,21.9,106100.0,21.3056,21.364,21.3056,21.3348,106100.0
2011-05-09 10:55:00,21.9,21.91,21.88,21.88,93200.0,21.3348,21.3445,21.3153,21.3153,93200.0
2011-05-09 11:00:00,21.87,21.98,21.87,21.95,41800.0,21.3056,21.4127,21.3056,21.3835,41800.0
2011-05-09 11:05:00,21.96,22.0,21.95,21.99,38800.0,21.3932,21.4322,21.3835,21.4225,38800.0
2011-05-09 11:10:00,21.98,21.99,21.95,21.97,24200.0,21.4127,21.4225,21.3835,21.403,24200.0
2011-05-09 11:15:00,21.97,22.0,21.96,22.0,41600.0,21.403,21.4322,21.3932,21.4322,41600.0
2011-05-09 11:20:00,22.0,22.04,21.99,22.01,56500.0,21.4322,21.4712,21.4225,21.442,56500.0
2011-05-09 11:25:00,22.01,22.04,22.0,22.02,55800.0,21.442,21.4712,21.4322,21.4517,55800.0
2011-05-09 11:30:00,22.01,22.02,21.96,21.96,39200.0,21.442,21.4517,21.3932,21.3932,39200.0
2011-05-09 11:35:00,21.96,22.01,21.96,22.01,37300.0,21.3932,21.442,21.3932,21.442,37300.0
2011-05-09 11:40:00,22.0,22.01,21.93,21.93,20600.0,21.4322,21.442,21.364,21.364,20600.0
2011-05-09 11:45:00,21.93,21.99,21.93,21.99,24600.0,21.364,21.4225,21.364,21.4225,24600.0
2011-05-09 11:50:00,21.98,22.01,21.98,21.99,54000.0,21.4127,21.442,21.4127,21.4225,54000.0
2011-05-09 11:55:00,22.0,22.04,21.99,22.0,57300.0,21.4322,21.4712,21.4225,21.4322,57300.0
2011-05-09 12:00:00,22.0,22.04,21.99,22.02,58600.0,21.4322,21.4712,21.4225,21.4517,58600.0
2011-05-09 12:05:00,22.03,22.05,22.0,22.01,58700.0,21.4614,21.4809,21.4322,21.442,58700.0
2011-05-09 12:10:00,22.01,22.01,21.99,21.99,46200.0,21.442,21.442,21.4225,21.4225,46200.0
2011-05-09 12:15:00,22.0,22.01,21.99,22.0,75000.0,21.4322,21.442,21.4225,21.4322,75000.0
2011-05-09 12:20:00,21.99,22.0,21.98,21.99,40000.0,21.4225,21.4322,21.4127,21.4225,40000.0
2011-05-09 12:25:00,21.98,21.99,21.94,21.94,23300.0,21.4127,21.4225,21.3738,21.3738,23300.0
2011-05-09 12:30:00,21.94,22.01,21.94,21.99,26300.0,21.3738,21.442,21.3738,21.4225,26300.0
2011-05-09 12:35:00,21.99,22.0,21.97,22.0,22300.0,21.4225,21.4322,21.403,21.4322,22300.0
2011-05-09 12:40:00,21.99,22.0,21.97,21.99,27100.0,21.4225,21.4322,21.403,21.4225,27100.0
2011-05-09 12:45:00,21.99,22.01,21.99,21.99,38800.0,21.4225,21.442,21.4225,21.4225,38800.0
2011-05-09 12:50:00,21.99,22.03,21.99,22.0,34400.0,21.4225,21.4614,21.4225,21.4322,34400.0
2011-05-09 12:55:00,22.0,22.01,21.96,21.96,19000.0,21.4322,21.442,21.3932,21.3932,19000.0
2011-05-09 13:00:00,21.97,22.0,21.96,22.0,36600.0,21.403,21.4322,21.3932,21.4322,36600.0
2011-05-09 13:05:00,22.0,22.0,21.99,21.99,22800.0,21.4322,21.4322,21.4225,21.4225,22800.0
2011-05-09 13:10:00,22.0,22.0,21.98,21.98,40600.0,21.4322,21.4322,21.4127,21.4127,40600.0
2011-05-09 13:15:00,21.98,22.0,21.98,21.99,16900.0,21.4127,21.4322,21.4127,21.4225,16900.0
2011-05-09 13:20:00,21.99,22.0,21.99,21.99,10900.0,21.4225,21.4322,21.4225,21.4225,10900.0
2011-05-09 13:25:00,22.0,22.0,21.97,21.99,55800.0,21.4322,21.4322,21.403,21.4225,55800.0
2011-05-09 13:30:00,22.0,22.0,21.99,22.0,26300.0,21.4322,21.4322,21.4225,21.4322,26300.0
2011-05-09 13:35:00,22.0,22.01,21.99,22.0,19800.0,21.4322,21.442,21.4225,21.4322,19800.0
2011-05-09 13:40:00,21.99,22.05,21.99,22.05,39200.0,21.4225,21.4809,21.4225,21.4809,39200.0
2011-05-09 13:45:00,22.04,22.07,22.04,22.06,47900.0,21.4712,21.5004,21.4712,21.4907,47900.0
2011-05-09 13:50:00,22.05,22.07,22.05,22.07,16900.0,21.4809,21.5004,21.4809,21.5004,16900.0
2011-05-09 13:55:00,22.08,22.11,22.07,22.11,49300.0,21.5102,21.5394,21.5004,21.5394,49300.0
2011-05-09 14:00:00,22.1,22.12,22.07,22.07,40100.0,21.5296,21.5491,21.5004,21.5004,40100.0
2011-05-09 14:05:00,22.07,22.09,22.07,22.09,12300.0,21.5004,21.5199,21.5004,21.5199,12300.0
2011-05-09 14:10:00,22.09,22.12,22.07,22.09,40500.0,21.5199,21.5491,21.5004,21.5199,40500.0
2011-05-09 14:15:00,22.08,22.11,22.08,22.1,31900.0,21.5102,21.5394,21.5102,21.5296,31900.0
2011-05-09 14:20:00,22.09,22.12,22.09,22.11,29800.0,21.5199,21.5491,21.5199,21.5394,29800.0
2011-05-09 14:25:00,22.11,22.14,22.1,22.12,86400.0,21.5394,21.5686,21.5296,21.5491,86400.0
2011-05-09 14:30:00,22.11,22.13,22.11,22.13,24300.0,21.5394,21.5589,21.5394,21.5589,24300.0
2011-05-09 14:35:00,22.13,22.14,22.12,22.14,40200.0,21.5589,21.5686,21.5491,21.5686,40200.0
2011-05-09 14:40:00,22.14,22.14,22.12,22.12,55900.0,21.5686,21.5686,21.5491,21.5491,55900.0
2011-05-09 14:45:00,22.12,22.13,22.09,22.09,19400.0,21.5491,21.5589,21.5199,21.5199,19400.0
2011-05-09 14:50:00,22.09,22.11,22.09,22.11,65000.0,21.5199,21.5394,21.5199,21.5394,65000.0
2011-05-09 14:55:00,22.1,22.13,22.1,22.13,30900.0,21.5296,21.5589,21.5296,21.5589,30900.0
2011-05-09 15:00:00,22.13,22.16,22.12,22.13,210000.0,21.5589,21.5881,21.5491,21.5589,210000.0
2011-05-09 15:05:00,22.12,22.14,22.12,22.14,65600.0,21.5491,21.5686,21.5491,21.5686,65600.0
2011-05-09 15:10:00,22.13,22.17,22.13,22.17,118400.0,21.5589,21.5978,21.5589,21.5978,118400.0
2011-05-09 15:15:00,22.16,22.2,22.16,22.19,178200.0,21.5881,21.6271,21.5881,21.6173,178200.0
2011-05-09 15:20:00,22.19,22.21,22.18,22.2,144800.0,21.6173,21.6368,21.6076,21.6271,144800.0
2011-05-09 15:25:00,22.2,22.22,22.19,22.19,134600.0,21.6271,21.6465,21.6173,21.6173,134600.0
2011-05-09 15:30:00,22.19,22.21,22.19,22.2,84400.0,21.6173,21.6368,21.6173,21.6271,84400.0
2011-05-09 15:35:00,22.19,22.23,22.19,22.21,113900.0,21.6173,21.6563,21.6173,21.6368,113900.0
2011-05-09 15:40:00,22.21,22.22,22.15,22.16,160500.0,21.6368,21.6465,21.5783,21.5881,160500.0
2011-05-09 15:45:00,22.15,22.16,22.14,22.15,110200.0,21.5783,21.5881,21.5686,21.5783,110200.0
2011-05-09 15:50:00,22.15,22.16,22.09,22.09,223500.0,21.5783,21.5881,21.5199,21.5199,223500.0
2011-05-09 15:55:00,22.09,22.09,22.04,22.04,280200.0,21.5199,21.5199,21.4712,21.4712,280200.0
2011-05-10 09:30:00,22.09,22.14,22.0,22.1,82800.0,21.5199,21.5686,21.4322,21.5296,82800.0
2011-05-10 09:35:00,22.08,22.14,22.02,22.05,98400.0,21.5102,21.5686,21.4517,21.4809,98400.0
2011-05-10 09:40:00,22.05,22.1,21.98,22.05,94200.0,21.4809,21.5296,21.4127,21.4809,94200.0
2011-05-10 09:45:00,22.05,22.09,21.97,22.06,78700.0,21.4809,21.5199,21.403,21.4907,78700.0
2011-05-10 09:50:00,22.07,22.33,22.05,22.3,160300.0,21.5004,21.7537,21.4809,21.7245,160300.0
2011-05-10 09:55:00,22.3,22.35,22.21,22.21,81100.0,21.7245,21.7732,21.6368,21.6368,81100.0
2011-05-10 10:00:00,22.22,22.26,22.09,22.11,117900.0,21.6465,21.6855,21.5199,21.5394,117900.0
2011-05-10 10:05:00,22.11,22.14,22.1,22.1,79400.0,21.5394,21.5686,21.5296,21.5296,79400.0
2011-05-10 10:10:00,22.1,22.14,22.08,22.13,78700.0,21.5296,21.5686,21.5102,21.5589,78700.0
2011-05-10 10:15:00,22.13,22.16,22.12,22.12,169000.0,21.5589,21.5881,21.5491,21.5491,169000.0
2011-05-10 10:20:00,22.12,22.22,22.12,22.21,31700.0,21.5491,21.6465,21.5491,21.6368,31700.0
2011-05-10 10:25:00,22.21,22.23,22.2,22.22,49000.0,21.6368,21.6563,21.6271,21.6465,49000.0
2011-05-10 10:30:00,22.22,22.29,22.21,22.28,63000.0,21.6465,21.7147,21.6368,21.705,63000.0
2011-05-10 10:35:00,22.29,22.36,22.28,22.31,186500.0,21.7147,21.7829,21.705,21.7342,186500.0
2011-05-10 10:40:00,22.3,22.35,22.25,22.35,48200.0,21.7245,21.7732,21.6758,21.7732,48200.0
2011-05-10 10:45:00,22.34,22.35,22.3,22.34,65900.0,21.7634,21.7732,21.7245,21.7634,65900.0
2011-05-10 10:50:00,22.34,22.36,22.33,22.35,101100.0,21.7634,21.7829,21.7537,21.7732,101100.0
2011-05-10 10:55:00,22.36,22.41,22.32,22.38,96400.0,21.7829,21.8316,21.744,21.8024,96400.0
2011-05-10 11:00:00,22.38,22.38,22.32,22.32,67800.0,21.8024,21.8024,21.744,21.744,67800.0
2011-05-10 11:05:00,22.33,22.39,22.32,22.39,24600.0,21.7537,21.8122,21.744,21.8122,24600.0
2011-05-10 11:10:00,22.39,22.39,22.34,22.36,24800.0,21.8122,21.8122,21.7634,21.7829,24800.0
2011-05-10 11:15:00,22.36,22.39,22.34,22.35,45600.0,21.7829,21.8122,21.7634,21.7732,45600.0
2011-05-10 11:20:00,22.34,22.38,22.33,22.35,35600.0,21.7634,21.8024,21.7537,21.7732,35600.0
2011-05-10 11:25:00,22.36,22.38,22.32,22.37,128100.0,21.7829,21.8024,21.744,21.7927,128100.0
2011-05-10 11:30:00,22.38,22.42,22.35,22.4,129300.0,21.8024,21.8414,21.7732,21.8219,129300.0
2011-05-10 11:35:00,22.4,22.41,22.4,22.41,13900.0,21.8219,21.8316,21.8219,21.8316,13900.0
2011-05-10 11:40:00,22.41,22.46,22.4,22.43,89400.0,21.8316,21.8803,21.8219,21.8511,89400.0
2011-05-10 11:45:00,22.43,22.44,22.42,22.43,20400.0,21.8511,21.8609,21.8414,21.8511,20400.0
2011-05-10 11:50:00,22.43,22.51,22.43,22.48,148700.0,21.8511,21.9291,21.8511,21.8998,148700.0
2011-05-10 11:55:00,22.48,22.51,22.46,22.47,35700.0,21.8998,21.9291,21.8803,21.8901,35700.0
2011-05-10 12:00:00,22.48,22.52,22.45,22.52,77300.0,21.8998,21.9388,21.8706,21.9388,77300.0
2011-05-10 12:05:00,22.51,22.51,22.46,22.48,110400.0,21.9291,21.9291,21.8803,21.8998,110400.0
2011-05-10 12:10:00,22.48,22.49,22.46,22.46,18800.0,21.8998,21.9096,21.8803,21.8803,18800.0
2011-05-10 12:15:00,22.46,22.46,22.44,22.45,15600.0,21.8803,21.8803,21.8609,21.8706,15600.0
2011-05-10 12:20:00,22.44,22.51,22.44,22.51,39800.0,21.8609,21.9291,21.8609,21.9291,39800.0
2011-05-10 12:25:00,22.51,22.52,22.49,22.51,44700.0,21.9291,21.9388,21.9096,21.9291,44700.0
2011-05-10 12:30:00,22.51,22.59,22.51,22.56,140600.0,21.9291,22.007,21.9291,21.9778,140600.0
2011-05-10 12:35:00,22.56,22.58,22.55,22.57,11500.0,21.9778,21.9972,21.968,21.9875,11500.0
2011-05-10 12:40:00,22.58,22.64,22.58,22.64,180900.0,21.9972,22.0557,21.9972,22.0557,180900.0
2011-05-10 12:45:00,22.63,22.63,22.57,22.57,66100.0,22.046,22.046,21.9875,21.9875,66100.0
2011-05-10 12:50:00,22.57,22.58,22.54,22.58,50000.0,21.9875,21.9972,21.9583,21.9972,50000.0
2011-05-10 12:55:00,22.57,22.61,22.54,22.59,92300.0,21.9875,22.0265,21.9583,22.007,92300.0
2011-05-10 13:00:00,22.6,22.62,22.54,22.58,381500.0,22.0167,22.0362,21.9583,21.9972,381500.0
2011-05-10 13:05:00,22.58,22.58,22.55,22.55,27200.0,21.9972,21.9972,21.968,21.968,27200.0
2011-05-10 13:10:00,22.56,22.56,22.53,22.53,55000.0,21.9778,21.9778,21.9485,21.9485,55000.0
2011-05-10 13:15:00,22.53,22.55,22.51,22.54,123600.0,21.9485,21.968,21.9291,21.9583,123600.0
2011-05-10 13:20:00,22.54,22.54,22.52,22.53,26400.0,21.9583,21.9583,21.9388,21.9485,26400.0
2011-05-10 13:25:00,22.54,22.54,22.52,22.53,13400.0,21.9583,21.9583,21.9388,21.9485,13400.0
2011-05-10 13:30:00,22.53,22.54,22.51,22.52,40800.0,21.9485,21.9583,21.9291,21.9388,40800.0
2011-05-10 13:35:00,22.53,22.58,22.52,22.58,49100.0,21.9485,21.9972,21.9388,21.9972,49100.0
2011-05-10 13:40:00,22.58,22.63,22.57,22.62,49600.0,21.9972,22.046,21.9875,22.0362,49600.0
2011-05-10 13:45:00,22.62,22.62,22.56,22.58,36400.0,22.0362,22.0362,21.9778,21.9972,36400.0
2011-05-10 13:50:00,22.57,22.61,22.56,22.6,20300.0,21.9875,22.0265,21.9778,22.0167,20300.0
2011-05-10 13:55:00,22.59,22.6,22.58,22.6,10600.0,22.007,22.0167,21.9972,22.0167,10600.0
2011-05-10 14:00:00,22.6,22.6,22.57,22.57,13600.0,22.0167,22.0167,21.9875,21.9875,13600.0
2011-05-10 14:05:00,22.57,22.58,22.56,22.57,18700.0,21.9875,21.9972,21.9778,21.9875,18700.0
2011-05-10 14:10:00,22.58,22.59,22.57,22.58,26000.0,21.9972,22.007,21.9875,21.9972,26000.0
2011-05-10 14:15:00,22.59,22.6,22.56,22.58,61100.0,22.007,22.0167,21.9778,21.9972,61100.0
2011-05-10 14:20:00,22.58,22.61,22.55,22.6,226800.0,21.9972,22.0265,21.968,22.0167,226800.0
2011-05-10 14:25:00,22.61,22.61,22.56,22.59,46900.0,22.0265,22.0265,21.9778,22.007,46900.0
2011-05-10 14:30:00,22.58,22.62,22.58,22.62,46600.0,21.9972,22.0362,21.9972,22.0362,46600.0
2011-05-10 14:35:00,22.62,22.68,22.61,22.67,60900.0,22.0362,22.0947,22.0265,22.0849,60900.0
2011-05-10 14:40:00,22.68,22.72,22.65,22.7,95400.0,22.0947,22.1336,22.0654,22.1142,95400.0
2011-05-10 14:45:00,22.7,22.73,22.69,22.72,78900.0,22.1142,22.1434,22.1044,22.1336,78900.0
2011-05-10 14:50:00,22.71,22.74,22.71,22.72,64400.0,22.1239,22.1531,22.1239,22.1336,64400.0
2011-05-10 14:55:00,22.72,22.77,22.69,22.76,104500.0,22.1336,22.1823,22.1044,22.1726,104500.0
2011-05-10 15:00:00,22.76,22.76,22.72,22.73,101400.0,22.1726,22.1726,22.1336,22.1434,101400.0
2011-05-10 15:05:00,22.73,22.74,22.73,22.73,21400.0,22.1434,22.1531,22.1434,22.1434,21400.0
2011-05-10 15:10:00,22.74,22.84,22.73,22.84,129700.0,22.1531,22.2505,22.1434,22.2505,129700.0
2011-05-10 15:15:00,22.83,22.87,22.82,22.87,252200.0,22.2408,22.2798,22.2311,22.2798,252200.0
2011-05-10 15:20:00,22.87,22.87,22.82,22.84,142500.0,22.2798,22.2798,22.2311,22.2505,142500.0
2011-05-10 15:25:00,22.83,22.88,22.82,22.85,178000.0,22.2408,22.2895,22.2311,22.2603,178000.0
2011-05-10 15:30:00,22.86,22.87,22.81,22.83,239800.0,22.27,22.2798,22.2213,22.2408,239800.0
2011-05-10 15:35:00,22.83,22.83,22.75,22.75,128400.0,22.2408,22.2408,22.1629,22.1629,128400.0
2011-05-10 15:40:00,22.76,22.79,22.73,22.79,260200.0,22.1726,22.2018,22.1434,22.2018,260200.0
2011-05-10 15:45:00,22.78,22.81,22.74,22.75,165200.0,22.1921,22.2213,22.1531,22.1629,165200.0
2011-05-10 15:50:00,22.75,22.76,22.72,22.76,155000.0,22.1629,22.1726,22.1336,22.1726,155000.0
2011-05-10 15:55:00,22.76,22.76,22.63,22.76,271100.0,22.1726,22.1726,22.046,22.1726,271100.0
2011-05-11 09:30:00,22.68,22.88,22.64,22.87,139000.0,22.0947,22.2895,22.0557,22.2798,139000.0
2011-05-11 09:35:00,22.85,22.86,22.69,22.69,75700.0,22.2603,22.27,22.1044,22.1044,75700.0
2011-05-11 09:40:00,22.69,22.7,22.61,22.63,83400.0,22.1044,22.1142,22.0265,22.046,83400.0
2011-05-11 09:45:00,22.63,22.79,22.63,22.79,120900.0,22.046,22.2018,22.046,22.2018,120900.0
2011-05-11 09:50:00,22.8,22.98,22.8,22.97,211400.0,22.2116,22.3869,22.2116,22.3772,211400.0
2011-05-11 09:55:00,22.98,22.98,22.81,22.93,148700.0,22.3869,22.3869,22.2213,22.3382,148700.0
2011-05-11 10:00:00,22.93,22.94,22.86,22.88,99700.0,22.3382,22.348,22.27,22.2895,99700.0
2011-05-11 10:05:00,22.88,22.98,22.87,22.95,91900.0,22.2895,22.3869,22.2798,22.3577,91900.0
2011-05-11 10:10:00,22.94,22.98,22.92,22.94,203000.0,22.348,22.3869,22.3285,22.348,203000.0
2011-05-11 10:15:00,22.94,22.96,22.92,22.92,57800.0,22.348,22.3674,22.3285,22.3285,57800.0
2011-05-11 10:20:00,22.92,22.97,22.91,22.94,70200.0,22.3285,22.3772,22.3187,22.348,70200.0
2011-05-11 10:25:00,22.94,22.95,22.86,22.87,83000.0,22.348,22.3577,22.27,22.2798,83000.0
2011-05-11 10:30:00,22.87,22.87,22.78,22.8,74600.0,22.2798,22.2798,22.1921,22.2116,74600.0
2011-05-11 10:35:00,22.8,22.81,22.75,22.76,54100.0,22.2116,22.2213,22.1629,22.1726,54100.0
2011-05-11 10:40:00,22.76,22.8,22.74,22.8,88000.0,22.1726,22.2116,22.1531,22.2116,88000.0
2011-05-11 10:45:00,22.79,22.8,22.72,22.72,62000.0,22.2018,22.2116,22.1336,22.1336,62000.0
2011-05-11 10:50:00,22.73,22.78,22.73,22.78,39000.0,22.1434,22.1921,22.1434,22.1921,39000.0
2011-05-11 10:55:00,22.79,22.8,22.71,22.71,117200.0,22.2018,22.2116,22.1239,22.1239,117200.0
2011-05-11 11:00:00,22.71,22.74,22.68,22.73,87100.0,22.1239,22.1531,22.0947,22.1434,87100.0
2011-05-11 11:05:00,22.73,22.74,22.72,22.73,42800.0,22.1434,22.1531,22.1336,22.1434,42800.0
2011-05-11 11:10:00,22.73,22.73,22.66,22.7,345700.0,22.1434,22.1434,22.0752,22.1142,345700.0
2011-05-11 11:15:00,22.67,22.74,22.66,22.71,204900.0,22.0849,22.1531,22.0752,22.1239,204900.0
2011-05-11 11:20:00,22.71,22.73,22.7,22.71,21500.0,22.1239,22.1434,22.1142,22.1239,21500.0
2011-05-11 11:25:00,22.72,22.73,22.7,22.7,13500.0,22.1336,22.1434,22.1142,22.1142,13500.0
2011-05-11 11:30:00,22.7,22.75,22.7,22.72,52600.0,22.1142,22.1629,22.1142,22.1336,52600.0
2011-05-11 11:35:00,22.72,22.73,22.68,22.69,40100.0,22.1336,22.1434,22.0947,22.1044,40100.0
2011-05-11 11:40:00,22.69,22.72,22.69,22.71,19300.0,22.1044,22.1336,22.1044,22.1239,19300.0
2011-05-11 11:45:00,22.71,22.74,22.69,22.72,28700.0,22.1239,22.1531,22.1044,22.1336,28700.0
2011-05-11 11:50:00,22.71,22.75,22.71,22.74,25300.0,22.1239,22.1629,22.1239,22.1531,25300.0
2011-05-11 11:55:00,22.75,22.75,22.69,22.69,103800.0,22.1629,22.1629,22.1044,22.1044,103800.0
2011-05-11 12:00:00,22.69,22.69,22.6,22.6,82100.0,22.1044,22.1044,22.0167,22.0167,82100.0
2011-05-11 12:05:00,22.6,22.64,22.56,22.64,87600.0,22.0167,22.0557,21.9778,22.0557,87600.0
2011-05-11 12:10:00,22.63,22.64,22.52,22.54,43900.0,22.046,22.0557,21.9388,21.9583,43900.0
2011-05-11 12:15:00,22.54,22.54,22.44,22.48,141600.0,21.9583,21.9583,21.8609,21.8998,141600.0
2011-05-11 12:20:00,22.48,22.52,22.45,22.47,69100.0,21.8998,21.9388,21.8706,21.8901,69100.0
2011-05-11 12:25:00,22.47,22.48,22.44,22.44,54700.0,21.8901,21.8998,21.8609,21.8609,54700.0
2011-05-11 12:30:00,22.44,22.48,22.42,22.48,69400.0,21.8609,21.8998,21.8414,21.8998,69400.0
2011-05-11 12:35:00,22.48,22.59,22.47,22.58,96700.0,21.8998,22.007,21.8901,21.9972,96700.0
2011-05-11 12:40:00,22.58,22.64,22.57,22.57,65400.0,21.9972,22.0557,21.9875,21.9875,65400.0
2011-05-11 12:45:00,22.57,22.57,22.48,22.52,42500.0,21.9875,21.9875,21.8998,21.9388,42500.0
2011-05-11 12:50:00,22.51,22.54,22.49,22.54,20200.0,21.9291,21.9583,21.9096,21.9583,20200.0
2011-05-11 12:55:00,22.54,22.57,22.52,22.57,21500.0,21.9583,21.9875,21.9388,21.9875,21500.0
2011-05-11 13:00:00,22.57,22.57,22.47,22.47,30900.0,21.9875,21.9875,21.8901,21.8901,30900.0
2011-05-11 13:05:00,22.48,22.48,22.44,22.45,20000.0,21.8998,21.8998,21.8609,21.8706,20000.0
2011-05-11 13:10:00,22.45,22.45,22.42,22.43,18600.0,21.8706,21.8706,21.8414,21.8511,18600.0
2011-05-11 13:15:00,22.43,22.43,22.41,22.43,37400.0,21.8511,21.8511,21.8316,21.8511,37400.0
2011-05-11 13:20:00,22.43,22.48,22.43,22.47,38600.0,21.8511,21.8998,21.8511,21.8901,38600.0
2011-05-11 13:25:00,22.47,22.49,22.44,22.44,36400.0,21.8901,21.9096,21.8609,21.8609,36400.0
2011-05-11 13:30:00,22.45,22.46,22.41,22.41,40800.0,21.8706,21.8803,21.8316,21.8316,40800.0
2011-05-11 13:35:00,22.41,22.43,22.35,22.42,52400.0,21.8316,21.8511,21.7732,21.8414,52400.0
2011-05-11 13:40:00,22.42,22.48,22.42,22.46,25400.0,21.8414,21.8998,21.8414,21.8803,25400.0
2011-05-11 13:45:00,22.47,22.51,22.47,22.49,32000.0,21.8901,21.9291,21.8901,21.9096,32000.0
2011-05-11 13:50:00,22.49,22.49,22.45,22.46,17700.0,21.9096,21.9096,21.8706,21.8803,17700.0
2011-05-11 13:55:00,22.46,22.46,22.39,22.41,20300.0,21.8803,21.8803,21.8122,21.8316,20300.0
2011-05-11 14:00:00,22.41,22.46,22.41,22.44,19400.0,21.8316,21.8803,21.8316,21.8609,19400.0
2011-05-11 14:05:00,22.43,22.44,22.39,22.4,30900.0,21.8511,21.8609,21.8122,21.8219,30900.0
2011-05-11 14:10:00,22.41,22.43,22.38,22.38,23900.0,21.8316,21.8511,21.8024,21.8024,23900.0
2011-05-11 14:15:00,22.38,22.41,22.38,22.4,95400.0,21.8024,21.8316,21.8024,21.8219,95400.0
2011-05-11 14:20:00,22.4,22.41,22.35,22.36,30600.0,21.8219,21.8316,21.7732,21.7829,30600.0
2011-05-11 14:25:00,22.36,22.41,22.33,22.41,56600.0,21.7829,21.8316,21.7537,21.8316,56600.0
2011-05-11 14:30:00,22.4,22.45,22.39,22.41,44700.0,21.8219,21.8706,21.8122,21.8316,44700.0
2011-05-11 14:35:00,22.41,22.46,22.41,22.45,40400.0,21.8316,21.8803,21.8316,21.8706,40400.0
2011-05-11 14:40:00,22.45,22.5,22.45,22.47,40400.0,21.8706,21.9193,21.8706,21.8901,40400.0
2011-05-11 14:45:00,22.46,22.46,22.44,22.46,14600.0,21.8803,21.8803,21.8609,21.8803,14600.0
2011-05-11 14:50:00,22.45,22.46,22.43,22.45,31300.0,21.8706,21.8803,21.8511,21.8706,31300.0
2011-05-11 14:55:00,22.44,22.46,22.43,22.44,42100.0,21.8609,21.8803,21.8511,21.8609,42100.0
2011-05-11 15:00:00,22.43,22.47,22.43,22.47,54600.0,21.8511,21.8901,21.8511,21.8901,54600.0
2011-05-11 15:05:00,22.48,22.48,22.46,22.47,20500.0,21.8998,21.8998,21.8803,21.8901,20500.0
2011-05-11 15:10:00,22.46,22.53,22.44,22.53,77000.0,21.8803,21.9485,21.8609,21.9485,77000.0
2011-05-11 15:15:00,22.53,22.53,22.5,22.51,29300.0,21.9485,21.9485,21.9193,21.9291,29300.0
2011-05-11 15:20:00,22.51,22.61,22.51,22.6,91300.0,21.9291,22.0265,21.9291,22.0167,91300.0
2011-05-11 15:25:00,22.6,22.61,22.53,22.54,58100.0,22.0167,22.0265,21.9485,21.9583,58100.0
2011-05-11 15:30:00,22.53,22.59,22.53,22.53,86900.0,21.9485,22.007,21.9485,21.9485,86900.0
2011-05-11 15:35:00,22.53,22.55,22.49,22.52,81800.0,21.9485,21.968,21.9096,21.9388,81800.0
2011-05-11 15:40:00,22.53,22.55,22.5,22.52,55000.0,21.9485,21.968,21.9193,21.9388,55000.0
2011-05-11 15:45:00,22.53,22.57,22.51,22.56,80300.0,21.9485,21.9875,21.9291,21.9778,80300.0
2011-05-11 15:50:00,22.57,22.63,22.55,22.63,127100.0,21.9875,22.046,21.968,22.046,127100.0
2011-05-11 15:55:00,22.62,22.63,22.58,22.61,212900.0,22.0362,22.046,21.9972,22.0265,212900.0
2011-05-12 09:30:00,22.6,22.6,22.52,22.53,39800.0,22.0167,22.0167,21.9388,21.9485,39800.0
2011-05-12 09:35:00,22.54,22.59,22.46,22.46,40700.0,21.9583,22.007,21.8803,21.8803,40700.0
2011-05-12 09:40:00,22.46,22.53,22.45,22.45,47400.0,21.8803,21.9485,21.8706,21.8706,47400.0
2011-05-12 09:45:00,22.45,22.54,22.44,22.53,23200.0,21.8706,21.9583,21.8609,21.9485,23200.0
2011-05-12 09:50:00,22.54,22.57,22.52,22.53,25800.0,21.9583,21.9875,21.9388,21.9485,25800.0
2011-05-12 09:55:00,22.53,22.54,22.49,22.51,58000.0,21.9485,21.9583,21.9096,21.9291,58000.0
2011-05-12 10:00:00,22.51,22.54,22.45,22.46,51800.0,21.9291,21.9583,21.8706,21.8803,51800.0
2011-05-12 10:05:00,22.46,22.51,22.44,22.5,110900.0,21.8803,21.9291,21.8609,21.9193,110900.0
2011-05-12 10:10:00,22.51,22.65,22.5,22.65,59600.0,21.9291,22.0654,21.9193,22.0654,59600.0
2011-05-12 10:15:00,22.65,22.68,22.61,22.64,41600.0,22.0654,22.0947,22.0265,22.0557,41600.0
2011-05-12 10:20:00,22.64,22.65,22.59,22.64,34100.0,22.0557,22.0654,22.007,22.0557,34100.0
2011-05-12 10:25:00,22.64,22.73,22.64,22.71,65600.0,22.0557,22.1434,22.0557,22.1239,65600.0
2011-05-12 10:30:00,22.71,22.74,22.69,22.71,49100.0,22.1239,22.1531,22.1044,22.1239,49100.0
2011-05-12 10:35:00,22.72,22.74,22.68,22.71,27700.0,22.1336,22.1531,22.0947,22.1239,27700.0
2011-05-12 10:40:00,22.71,22.71,22.62,22.62,50900.0,22.1239,22.1239,22.0362,22.0362,50900.0
2011-05-12 10:45:00,22.62,22.75,22.62,22.75,30000.0,22.0362,22.1629,22.0362,22.1629,30000.0
2011-05-12 10:50:00,22.74,22.75,22.65,22.69,80100.0,22.1531,22.1629,22.0654,22.1044,80100.0
2011-05-12 10:55:00,22.69,22.71,22.68,22.69,13900.0,22.1044,22.1239,22.0947,22.1044,13900.0
2011-05-12 11:00:00,22.68,22.73,22.63,22.72,94300.0,22.0947,22.1434,22.046,22.1336,94300.0
2011-05-12 11:05:00,22.72,22.74,22.68,22.73,112300.0,22.1336,22.1531,22.0947,22.1434,112300.0
2011-05-12 11:10:00,22.72,22.75,22.69,22.74,40800.0,22.1336,22.1629,22.1044,22.1531,40800.0
2011-05-12 11:15:00,22.75,22.76,22.74,22.75,48600.0,22.1629,22.1726,22.1531,22.1629,48600.0
2011-05-12 11:20:00,22.76,22.77,22.73,22.74,35300.0,22.1726,22.1823,22.1434,22.1531,35300.0
2011-05-12 11:25:00,22.74,22.77,22.73,22.73,49000.0,22.1531,22.1823,22.1434,22.1434,49000.0
2011-05-12 11:30:00,22.74,22.77,22.74,22.75,69800.0,22.1531,22.1823,22.1531,22.1629,69800.0
2011-05-12 11:35:00,22.75,22.77,22.73,22.75,55000.0,22.1629,22.1823,22.1434,22.1629,55000.0
2011-05-12 11:40:00,22.75,22.78,22.75,22.76,35600.0,22.1629,22.1921,22.1629,22.1726,35600.0
2011-05-12 11:45:00,22.75,22.77,22.73,22.77,14400.0,22.1629,22.1823,22.1434,22.1823,14400.0
2011-05-12 11:50:00,22.76,22.79,22.75,22.79,19500.0,22.1726,22.2018,22.1629,22.2018,19500.0
2011-05-12 11:55:00,22.79,22.8,22.75,22.76,40700.0,22.2018,22.2116,22.1629,22.1726,40700.0
2011-05-12 12:00:00,22.76,22.79,22.75,22.77,20400.0,22.1726,22.2018,22.1629,22.1823,20400.0
2011-05-12 12:05:00,22.77,22.79,22.76,22.79,35600.0,22.1823,22.2018,22.1726,22.2018,35600.0
2011-05-12 12:10:00,22.79,22.8,22.78,22.8,53800.0,22.2018,22.2116,22.1921,22.2116,53800.0
2011-05-12 12:15:00,22.8,22.81,22.79,22.79,24300.0,22.2116,22.2213,22.2018,22.2018,24300.0
2011-05-12 12:20:00,22.79,22.85,22.78,22.85,30700.0,22.2018,22.2603,22.1921,22.2603,30700.0
2011-05-12 12:25:00,22.84,22.85,22.82,22.84,39300.0,22.2505,22.2603,22.2311,22.2505,39300.0
2011-05-12 12:30:00,22.85,22.85,22.83,22.85,9900.0,22.2603,22.2603,22.2408,22.2603,9900.0
2011-05-12 12:35:00,22.85,22.86,22.84,22.85,21600.0,22.2603,22.27,22.2505,22.2603,21600.0
2011-05-12 12:40:00,22.85,22.86,22.8,22.81,57200.0,22.2603,22.27,22.2116,22.2213,57200.0
2011-05-12 12:45:00,22.82,22.84,22.82,22.83,10800.0,22.2311,22.2505,22.2311,22.2408,10800.0
2011-05-12 12:50:00,22.84,22.84,22.82,22.82,27400.0,22.2505,22.2505,22.2311,22.2311,27400.0
2011-05-12 12:55:00,22.81,22.85,22.81,22.84,33300.0,22.2213,22.2603,22.2213,22.2505,33300.0
2011-05-12 13:00:00,22.84,22.9,22.84,22.9,29800.0,22.2505,22.309,22.2505,22.309,29800.0
2011-05-12 13:05:00,22.9,22.91,22.88,22.88,47400.0,22.309,22.3187,22.2895,22.2895,47400.0
2011-05-12 13:10:00,22.88,22.92,22.87,22.92,29200.0,22.2895,22.3285,22.2798,22.3285,29200.0
2011-05-12 13:15:00,22.92,22.95,22.91,22.95,54600.0,22.3285,22.3577,22.3187,22.3577,54600.0
2011-05-12 13:20:00,22.95,22.99,22.94,22.96,73500.0,22.3577,22.3967,22.348,22.3674,73500.0
2011-05-12 13:25:00,22.96,22.98,22.95,22.98,22700.0,22.3674,22.3869,22.3577,22.3869,22700.0
2011-05-12 13:30:00,22.98,22.98,22.92,22.92,103200.0,22.3869,22.3869,22.3285,22.3285,103200.0
2011-05-12 13:35:00,22.92,22.98,22.92,22.95,23500.0,22.3285,22.3869,22.3285,22.3577,23500.0
2011-05-12 13:40:00,22.95,22.96,22.92,22.95,14900.0,22.3577,22.3674,22.3285,22.3577,14900.0
2011-05-12 13:45:00,22.94,22.96,22.92,22.95,20500.0,22.348,22.3674,22.3285,22.3577,20500.0
2011-05-12 13:50:00,22.95,22.98,22.95,22.98,13400.0,22.3577,22.3869,22.3577,22.3869,13400.0
2011-05-12 13:55:00,22.97,22.98,22.94,22.96,53100.0,22.3772,22.3869,22.348,22.3674,53100.0
2011-05-12 14:00:00,22.95,22.96,22.95,22.96,22000.0,22.3577,22.3674,22.3577,22.3674,22000.0
2011-05-12 14:05:00,22.95,23.03,22.95,23.03,80100.0,22.3577,22.4356,22.3577,22.4356,80100.0
2011-05-12 14:10:00,23.03,23.05,23.02,23.04,27600.0,22.4356,22.4551,22.4259,22.4454,27600.0
2011-05-12 14:15:00,23.04,23.05,23.02,23.02,34200.0,22.4454,22.4551,22.4259,22.4259,34200.0
2011-05-12 14:20:00,23.01,23.03,23.0,23.01,37100.0,22.4161,22.4356,22.4064,22.4161,37100.0
2011-05-12 14:25:00,23.0,23.05,23.0,23.05,38300.0,22.4064,22.4551,22.4064,22.4551,38300.0
2011-05-12 14:30:00,23.05,23.06,23.02,23.05,95700.0,22.4551,22.4649,22.4259,22.4551,95700.0
2011-05-12 14:35:00,23.05,23.06,23.05,23.06,7800.0,22.4551,22.4649,22.4551,22.4649,7800.0
2011-05-12 14:40:00,23.05,23.09,23.0,23.01,130300.0,22.4551,22.4941,22.4064,22.4161,130300.0
2011-05-12 14:45:00,23.0,23.0,22.92,22.93,96900.0,22.4064,22.4064,22.3285,22.3382,96900.0
2011-05-12 14:50:00,22.92,22.93,22.87,22.88,65100.0,22.3285,22.3382,22.2798,22.2895,65100.0
2011-05-12 14:55:00,22.88,22.88,22.84,22.87,78600.0,22.2895,22.2895,22.2505,22.2798,78600.0
2011-05-12 15:00:00,22.88,22.88,22.83,22.88,53600.0,22.2895,22.2895,22.2408,22.2895,53600.0
2011-05-12 15:05:00,22.88,22.91,22.86,22.9,72400.0,22.2895,22.3187,22.27,22.309,72400.0
2011-05-12 15:10:00,22.9,22.9,22.86,22.87,42200.0,22.309,22.309,22.27,22.2798,42200.0
2011-05-12 15:15:00,22.86,22.92,22.86,22.88,62400.0,22.27,22.3285,22.27,22.2895,62400.0
2011-05-12 15:20:00,22.89,22.93,22.88,22.9,83000.0,22.2992,22.3382,22.2895,22.309,83000.0
2011-05-12 15:25:00,22.9,22.93,22.89,22.92,43800.0,22.309,22.3382,22.2992,22.3285,43800.0
2011-05-12 15:30:00,22.93,22.93,22.87,22.89,129900.0,22.3382,22.3382,22.2798,22.2992,129900.0
2011-05-12 15:35:00,22.88,22.91,22.88,22.9,67100.0,22.2895,22.3187,22.2895,22.309,67100.0
2011-05-12 15:40:00,22.9,22.91,22.88,22.9,71800.0,22.309,22.3187,22.2895,22.309,71800.0
2011-05-12 15:45:00,22.9,22.93,22.9,22.91,84800.0,22.309,22.3382,22.309,22.3187,84800.0
2011-05-12 15:50:00,22.91,22.95,22.91,22.91,121300.0,22.3187,22.3577,22.3187,22.3187,121300.0
2011-05-12 15:55:00,22.91,22.92,22.88,22.89,230900.0,22.3187,22.3285,22.2895,22.2992,230900.0
2011-05-13 09:30:00,22.91,23.07,22.91,23.0,88800.0,22.3187,22.4746,22.3187,22.4064,88800.0
2011-05-13 09:35:00,23.0,23.08,22.95,23.03,79600.0,22.4064,22.4843,22.3577,22.4356,79600.0
2011-05-13 09:40:00,23.04,23.16,23.02,23.16,131200.0,22.4454,22.5623,22.4259,22.5623,131200.0
2011-05-13 09:45:00,23.16,23.27,23.13,23.26,129200.0,22.5623,22.6694,22.5331,22.6597,129200.0
2011-05-13 09:50:00,23.26,23.3,23.21,23.28,153500.0,22.6597,22.6987,22.611,22.6792,153500.0
2011-05-13 09:55:00,23.28,23.35,23.27,23.32,109000.0,22.6792,22.7474,22.6694,22.7181,109000.0
2011-05-13 10:00:00,23.33,23.37,23.32,23.35,209500.0,22.7279,22.7669,22.7181,22.7474,209500.0
2011-05-13 10:05:00,23.35,23.39,23.33,23.38,201000.0,22.7474,22.7863,22.7279,22.7766,201000.0
2011-05-13 10:10:00,23.38,23.43,23.32,23.33,291800.0,22.7766,22.8253,22.7181,22.7279,291800.0
2011-05-13 10:15:00,23.33,23.37,23.27,23.36,251200.0,22.7279,22.7669,22.6694,22.7571,251200.0
2011-05-13 10:20:00,23.36,23.36,23.32,23.34,109800.0,22.7571,22.7571,22.7181,22.7376,109800.0
2011-05-13 10:25:00,23.34,23.4,23.34,23.39,135300.0,22.7376,22.7961,22.7376,22.7863,135300.0
2011-05-13 10:30:00,23.39,23.43,23.36,23.43,197200.0,22.7863,22.8253,22.7571,22.8253,197200.0
2011-05-13 10:35:00,23.43,23.61,23.43,23.61,227600.0,22.8253,23.0007,22.8253,23.0007,227600.0
2011-05-13 10:40:00,23.61,23.65,23.49,23.51,120200.0,23.0007,23.0396,22.8838,22.9032,120200.0
2011-05-13 10:45:00,23.52,23.55,23.5,23.5,73800.0,22.913,22.9422,22.8935,22.8935,73800.0
2011-05-13 10:50:00,23.51,23.55,23.45,23.54,84300.0,22.9032,22.9422,22.8448,22.9325,84300.0
2011-05-13 10:55:00,23.55,23.59,23.5,23.5,71200.0,22.9422,22.9812,22.8935,22.8935,71200.0
2011-05-13 11:00:00,23.5,23.51,23.46,23.48,147100.0,22.8935,22.9032,22.8545,22.874,147100.0
2011-05-13 11:05:00,23.47,23.49,23.43,23.48,75200.0,22.8643,22.8838,22.8253,22.874,75200.0
2011-05-13 11:10:00,23.48,23.55,23.48,23.54,92000.0,22.874,22.9422,22.874,22.9325,92000.0
2011-05-13 11:15:00,23.54,23.62,23.52,23.54,154400.0,22.9325,23.0104,22.913,22.9325,154400.0
2011-05-13 11:20:00,23.55,23.62,23.55,23.61,221600.0,22.9422,23.0104,22.9422,23.0007,221600.0
2011-05-13 11:25:00,23.62,23.74,23.6,23.69,231200.0,23.0104,23.1273,22.9909,23.0786,231200.0
2011-05-13 11:30:00,23.69,23.8,23.68,23.72,148900.0,23.0786,23.1858,23.0689,23.1078,148900.0
2011-05-13 11:35:00,23.71,23.86,23.68,23.8,164100.0,23.0981,23.2442,23.0689,23.1858,164100.0
2011-05-13 11:40:00,23.8,23.85,23.73,23.75,86700.0,23.1858,23.2345,23.1176,23.1371,86700.0
2011-05-13 11:45:00,23.75,23.78,23.72,23.77,68300.0,23.1371,23.1663,23.1078,23.1565,68300.0
2011-05-13 11:50:00,23.76,23.77,23.63,23.63,326000.0,23.1468,23.1565,23.0201,23.0201,326000.0
2011-05-13 11:55:00,23.64,23.74,23.64,23.72,315900.0,23.0299,23.1273,23.0299,23.1078,315900.0
2011-05-13 12:00:00,23.72,23.72,23.65,23.7,81100.0,23.1078,23.1078,23.0396,23.0883,81100.0
2011-05-13 12:05:00,23.69,23.73,23.68,23.68,70500.0,23.0786,23.1176,23.0689,23.0689,70500.0
2011-05-13 12:10:00,23.69,23.75,23.63,23.63,119700.0,23.0786,23.1371,23.0201,23.0201,119700.0
2011-05-13 12:15:00,23.63,23.7,23.62,23.67,99400.0,23.0201,23.0883,23.0104,23.0591,99400.0
2011-05-13 12:20:00,23.68,23.71,23.62,23.67,115100.0,23.0689,23.0981,23.0104,23.0591,115100.0
2011-05-13 12:25:00,23.66,23.69,23.6,23.69,92800.0,23.0494,23.0786,22.9909,23.0786,92800.0
2011-05-13 12:30:00,23.68,23.69,23.62,23.64,80600.0,23.0689,23.0786,23.0104,23.0299,80600.0
2011-05-13 12:35:00,23.64,23.65,23.6,23.61,83800.0,23.0299,23.0396,22.9909,23.0007,83800.0
2011-05-13 12:40:00,23.6,23.64,23.6,23.64,78900.0,22.9909,23.0299,22.9909,23.0299,78900.0
2011-05-13 12:45:00,23.64,23.69,23.64,23.67,91600.0,23.0299,23.0786,23.0299,23.0591,91600.0
2011-05-13 12:50:00,23.68,23.69,23.61,23.61,60400.0,23.0689,23.0786,23.0007,23.0007,60400.0
2011-05-13 12:55:00,23.61,23.67,23.59,23.64,274200.0,23.0007,23.0591,22.9812,23.0299,274200.0
2011-05-13 13:00:00,23.64,23.66,23.63,23.65,82300.0,23.0299,23.0494,23.0201,23.0396,82300.0
2011-05-13 13:05:00,23.65,23.67,23.6,23.67,79000.0,23.0396,23.0591,22.9909,23.0591,79000.0
2011-05-13 13:10:00,23.68,23.71,23.67,23.71,30900.0,23.0689,23.0981,23.0591,23.0981,30900.0
2011-05-13 13:15:00,23.71,23.78,23.71,23.76,127500.0,23.0981,23.1663,23.0981,23.1468,127500.0
2011-05-13 13:20:00,23.76,23.86,23.76,23.86,74200.0,23.1468,23.2442,23.1468,23.2442,74200.0
2011-05-13 13:25:00,23.86,23.87,23.77,23.79,124000.0,23.2442,23.254,23.1565,23.176,124000.0
2011-05-13 13:30:00,23.79,23.87,23.79,23.83,81000.0,23.176,23.254,23.176,23.215,81000.0
2011-05-13 13:35:00,23.83,23.83,23.78,23.79,17100.0,23.215,23.215,23.1663,23.176,17100.0
2011-05-13 13:40:00,23.79,23.79,23.71,23.73,46800.0,23.176,23.176,23.0981,23.1176,46800.0
2011-05-13 13:45:00,23.73,23.8,23.72,23.79,54200.0,23.1176,23.1858,23.1078,23.176,54200.0
2011-05-13 13:50:00,23.79,23.8,23.79,23.8,8300.0,23.176,23.1858,23.176,23.1858,8300.0
2011-05-13 13:55:00,23.8,23.84,23.79,23.84,48600.0,23.1858,23.2247,23.176,23.2247,48600.0
2011-05-13 14:00:00,23.84,23.86,23.8,23.81,64800.0,23.2247,23.2442,23.1858,23.1955,64800.0
2011-05-13 14:05:00,23.81,23.9,23.81,23.89,68300.0,23.1955,23.2832,23.1955,23.2734,68300.0
2011-05-13 14:10:00,23.89,23.92,23.86,23.92,63700.0,23.2734,23.3027,23.2442,23.3027,63700.0
2011-05-13 14:15:00,23.92,24.0,23.9,23.98,175600.0,23.3027,23.3806,23.2832,23.3611,175600.0
2011-05-13 14:20:00,23.98,24.05,23.95,23.95,142100.0,23.3611,23.4293,23.3319,23.3319,142100.0
2011-05-13 14:25:00,23.95,23.96,23.89,23.89,103300.0,23.3319,23.3416,23.2734,23.2734,103300.0
2011-05-13 14:30:00,23.89,23.9,23.84,23.84,157600.0,23.2734,23.2832,23.2247,23.2247,157600.0
2011-05-13 14:35:00,23.84,23.85,23.77,23.78,112700.0,23.2247,23.2345,23.1565,23.1663,112700.0
2011-05-13 14:40:00,23.78,23.79,23.73,23.73,63000.0,23.1663,23.176,23.1176,23.1176,63000.0
2011-05-13 14:45:00,23.73,23.75,23.72,23.75,66400.0,23.1176,23.1371,23.1078,23.1371,66400.0
2011-05-13 14:50:00,23.75,23.78,23.74,23.75,98900.0,23.1371,23.1663,23.1273,23.1371,98900.0
2011-05-13 14:55:00,23.74,23.75,23.68,23.74,103100.0,23.1273,23.1371,23.0689,23.1273,103100.0
2011-05-13 15:00:00,23.74,23.75,23.7,23.7,58200.0,23.1273,23.1371,23.0883,23.0883,58200.0
2011-05-13 15:05:00,23.69,23.79,23.69,23.76,94700.0,23.0786,23.176,23.0786,23.1468,94700.0
2011-05-13 15:10:00,23.76,23.78,23.75,23.76,60200.0,23.1468,23.1663,23.1371,23.1468,60200.0
2011-05-13 15:15:00,23.75,23.76,23.75,23.76,29400.0,23.1371,23.1468,23.1371,23.1468,29400.0
2011-05-13 15:20:00,23.75,23.8,23.75,23.76,148000.0,23.1371,23.1858,23.1371,23.1468,148000.0
2011-05-13 15:25:00,23.75,23.75,23.7,23.73,109900.0,23.1371,23.1371,23.0883,23.1176,109900.0
2011-05-13 15:30:00,23.74,23.77,23.73,23.75,70000.0,23.1273,23.1565,23.1176,23.1371,70000.0
2011-05-13 15:35:00,23.75,23.78,23.74,23.76,89200.0,23.1371,23.1663,23.1273,23.1468,89200.0
2011-05-13 15:40:00,23.76,23.76,23.72,23.72,109800.0,23.1468,23.1468,23.1078,23.1078,109800.0
2011-05-13 15:45:00,23.72,23.73,23.68,23.71,417700.0,23.1078,23.1176,23.0689,23.0981,417700.0
2011-05-13 15:50:00,23.7,23.71,23.6,23.67,345700.0,23.0883,23.0981,22.9909,23.0591,345700.0
2011-05-13 15:55:00,23.67,23.72,23.67,23.7,236200.0,23.0591,23.1078,23.0591,23.0883,236200.0
2011-05-16 09:30:00,23.59,23.63,23.48,23.57,80900.0,22.9812,23.0201,22.874,22.9617,80900.0
2011-05-16 09:35:00,23.57,23.63,23.57,23.6,64100.0,22.9617,23.0201,22.9617,22.9909,64100.0
2011-05-16 09:40:00,23.59,23.63,23.54,23.58,141600.0,22.9812,23.0201,22.9325,22.9714,141600.0
2011-05-16 09:45:00,23.57,23.65,23.56,23.59,48400.0,22.9617,23.0396,22.952,22.9812,48400.0
2011-05-16 09:50:00,23.58,23.59,23.44,23.44,49500.0,22.9714,22.9812,22.8351,22.8351,49500.0
2011-05-16 09:55:00,23.44,23.54,23.43,23.48,77200.0,22.8351,22.9325,22.8253,22.874,77200.0
2011-05-16 10:00:00,23.48,23.59,23.47,23.58,97100.0,22.874,22.9812,22.8643,22.9714,97100.0
2011-05-16 10:05:00,23.59,23.6,23.56,23.58,48100.0,22.9812,22.9909,22.952,22.9714,48100.0
2011-05-16 10:10:00,23.59,23.64,23.58,23.64,83900.0,22.9812,23.0299,22.9714,23.0299,83900.0
2011-05-16 10:15:00,23.64,23.68,23.61,23.62,108800.0,23.0299,23.0689,23.0007,23.0104,108800.0
2011-05-16 10:20:00,23.61,23.65,23.58,23.59,97200.0,23.0007,23.0396,22.9714,22.9812,97200.0
2011-05-16 10:25:00,23.59,23.6,23.56,23.57,94200.0,22.9812,22.9909,22.952,22.9617,94200.0
2011-05-16 10:30:00,23.57,23.59,23.52,23.53,42900.0,22.9617,22.9812,22.913,22.9227,42900.0
2011-05-16 10:35:00,23.52,23.58,23.52,23.57,76400.0,22.913,22.9714,22.913,22.9617,76400.0
2011-05-16 10:40:00,23.57,23.6,23.56,23.59,47300.0,22.9617,22.9909,22.952,22.9812,47300.0
2011-05-16 10:45:00,23.59,23.6,23.58,23.59,58500.0,22.9812,22.9909,22.9714,22.9812,58500.0
2011-05-16 10:50:00,23.59,23.62,23.59,23.6,50900.0,22.9812,23.0104,22.9812,22.9909,50900.0
2011-05-16 10:55:00,23.6,23.62,23.59,23.61,51400.0,22.9909,23.0104,22.9812,23.0007,51400.0
2011-05-16 11:00:00,23.61,23.62,23.6,23.61,76000.0,23.0007,23.0104,22.9909,23.0007,76000.0
2011-05-16 11:05:00,23.61,23.62,23.57,23.58,80800.0,23.0007,23.0104,22.9617,22.9714,80800.0
2011-05-16 11:10:00,23.58,23.59,23.53,23.53,49900.0,22.9714,22.9812,22.9227,22.9227,49900.0
2011-05-16 11:15:00,23.53,23.54,23.52,23.53,26800.0,22.9227,22.9325,22.913,22.9227,26800.0
2011-05-16 11:20:00,23.54,23.54,23.51,23.51,31400.0,22.9325,22.9325,22.9032,22.9032,31400.0
2011-05-16 11:25:00,23.51,23.52,23.49,23.49,29100.0,22.9032,22.913,22.8838,22.8838,29100.0
2011-05-16 11:30:00,23.49,23.51,23.49,23.51,27000.0,22.8838,22.9032,22.8838,22.9032,27000.0
2011-05-16 11:35:00,23.51,23.58,23.5,23.56,48200.0,22.9032,22.9714,22.8935,22.952,48200.0
2011-05-16 11:40:00,23.56,23.58,23.47,23.47,69200.0,22.952,22.9714,22.8643,22.8643,69200.0
2011-05-16 11:45:00,23.47,23.52,23.47,23.51,46600.0,22.8643,22.913,22.8643,22.9032,46600.0
2011-05-16 11:50:00,23.51,23.54,23.44,23.45,55200.0,22.9032,22.9325,22.8351,22.8448,55200.0
2011-05-16 11:55:00,23.46,23.46,23.41,23.41,30900.0,22.8545,22.8545,22.8058,22.8058,30900.0
2011-05-16 12:00:00,23.41,23.43,23.4,23.4,37100.0,22.8058,22.8253,22.7961,22.7961,37100.0
2011-05-16 12:05:00,23.4,23.42,23.33,23.33,71500.0,22.7961,22.8156,22.7279,22.7279,71500.0
2011-05-16 12:10:00,23.33,23.33,23.28,23.28,113300.0,22.7279,22.7279,22.6792,22.6792,113300.0
2011-05-16 12:15:00,23.29,23.32,23.26,23.31,97800.0,22.6889,22.7181,22.6597,22.7084,97800.0
2011-05-16 12:20:00,23.32,23.35,23.29,23.29,45700.0,22.7181,22.7474,22.6889,22.6889,45700.0
2011-05-16 12:25:00,23.3,23.3,23.27,23.28,46300.0,22.6987,22.6987,22.6694,22.6792,46300.0
2011-05-16 12:30:00,23.29,23.34,23.29,23.33,63800.0,22.6889,22.7376,22.6889,22.7279,63800.0
2011-05-16 12:35:00,23.32,23.39,23.3,23.37,62300.0,22.7181,22.7863,22.6987,22.7669,62300.0
2011-05-16 12:40:00,23.37,23.43,23.36,23.36,53000.0,22.7669,22.8253,22.7571,22.7571,53000.0
2011-05-16 12:45:00,23.36,23.39,23.33,23.35,38300.0,22.7571,22.7863,22.7279,22.7474,38300.0
2011-05-16 12:50:00,23.35,23.35,23.27,23.31,59400.0,22.7474,22.7474,22.6694,22.7084,59400.0
2011-05-16 12:55:00,23.31,23.32,23.23,23.24,50200.0,22.7084,22.7181,22.6305,22.6402,50200.0
2011-05-16 13:00:00,23.24,23.24,23.21,23.22,22100.0,22.6402,22.6402,22.611,22.6207,22100.0
2011-05-16 13:05:00,23.23,23.25,23.21,23.24,33700.0,22.6305,22.65,22.611,22.6402,33700.0
2011-05-16 13:10:00,23.24,23.24,23.21,23.23,31100.0,22.6402,22.6402,22.611,22.6305,31100.0
2011-05-16 13:15:00,23.23,23.27,23.22,23.26,33100.0,22.6305,22.6694,22.6207,22.6597,33100.0
2011-05-16 13:20:00,23.27,23.34,23.26,23.34,51000.0,22.6694,22.7376,22.6597,22.7376,51000.0
2011-05-16 13:25:00,23.34,23.37,23.33,23.37,19400.0,22.7376,22.7669,22.7279,22.7669,19400.0
2011-05-16 13:30:00,23.37,23.41,23.36,23.38,36500.0,22.7669,22.8058,22.7571,22.7766,36500.0
2011-05-16 13:35:00,23.37,23.37,23.33,23.35,24300.0,22.7669,22.7669,22.7279,22.7474,24300.0
2011-05-16 13:40:00,23.35,23.35,23.33,23.33,22600.0,22.7474,22.7474,22.7279,22.7279,22600.0
2011-05-16 13:45:00,23.34,23.42,23.34,23.41,161600.0,22.7376,22.8156,22.7376,22.8058,161600.0
2011-05-16 13:50:00,23.4,23.42,23.38,23.38,69900.0,22.7961,22.8156,22.7766,22.7766,69900.0
2011-05-16 13:55:00,23.38,23.38,23.34,23.35,34800.0,22.7766,22.7766,22.7376,22.7474,34800.0
2011-05-16 14:00:00,23.36,23.37,23.34,23.36,29800.0,22.7571,22.7669,22.7376,22.7571,29800.0
2011-05-16 14:05:00,23.36,23.44,23.36,23.42,28400.0,22.7571,22.8351,22.7571,22.8156,28400.0
2011-05-16 14:10:00,23.41,23.42,23.39,23.39,22700.0,22.8058,22.8156,22.7863,22.7863,22700.0
2011-05-16 14:15:00,23.4,23.41,23.34,23.35,60700.0,22.7961,22.8058,22.7376,22.7474,60700.0
2011-05-16 14:20:00,23.36,23.37,23.3,23.31,28800.0,22.7571,22.7669,22.6987,22.7084,28800.0
2011-05-16 14:25:00,23.31,23.31,23.27,23.28,16900.0,22.7084,22.7084,22.6694,22.6792,16900.0
2011-05-16 14:30:00,23.29,23.36,23.28,23.32,47000.0,22.6889,22.7571,22.6792,22.7181,47000.0
2011-05-16 14:35:00,23.32,23.32,23.24,23.26,68400.0,22.7181,22.7181,22.6402,22.6597,68400.0
2011-05-16 14:40:00,23.26,23.3,23.24,23.28,36500.0,22.6597,22.6987,22.6402,22.6792,36500.0
2011-05-16 14:45:00,23.29,23.33,23.28,23.32,41400.0,22.6889,22.7279,22.6792,22.7181,41400.0
2011-05-16 14:50:00,23.32,23.36,23.29,23.34,71400.0,22.7181,22.7571,22.6889,22.7376,71400.0
2011-05-16 14:55:00,23.33,23.37,23.32,23.34,103400.0,22.7279,22.7669,22.7181,22.7376,103400.0
2011-05-16 15:00:00,23.34,23.38,23.34,23.38,30900.0,22.7376,22.7766,22.7376,22.7766,30900.0
2011-05-16 15:05:00,23.38,23.38,23.33,23.34,64200.0,22.7766,22.7766,22.7279,22.7376,64200.0
2011-05-16 15:10:00,23.34,23.35,23.28,23.29,133000.0,22.7376,22.7474,22.6792,22.6889,133000.0
2011-05-16 15:15:00,23.29,23.33,23.29,23.31,61000.0,22.6889,22.7279,22.6889,22.7084,61000.0
2011-05-16 15:20:00,23.31,23.32,23.27,23.27,65800.0,22.7084,22.7181,22.6694,22.6694,65800.0
2011-05-16 15:25:00,23.28,23.29,23.24,23.25,48700.0,22.6792,22.6889,22.6402,22.65,48700.0
2011-05-16 15:30:00,23.25,23.3,23.23,23.3,68200.0,22.65,22.6987,22.6305,22.6987,68200.0
2011-05-16 15:35:00,23.29,23.3,23.24,23.24,68000.0,22.6889,22.6987,22.6402,22.6402,68000.0
2011-05-16 15:40:00,23.24,23.25,23.21,23.21,54900.0,22.6402,22.65,22.611,22.611,54900.0
2011-05-16 15:45:00,23.21,23.22,23.15,23.15,194400.0,22.611,22.6207,22.5525,22.5525,194400.0
2011-05-16 15:50:00,23.15,23.16,23.11,23.11,246600.0,22.5525,22.5623,22.5136,22.5136,246600.0
2011-05-16 15:55:00,23.12,23.14,23.1,23.11,355000.0,22.5233,22.5428,22.5038,22.5136,355000.0
2011-05-17 09:30:00,23.09,23.25,23.09,23.25,125600.0,22.4941,22.65,22.4941,22.65,125600.0
2011-05-17 09:35:00,23.25,23.3,23.21,23.3,84200.0,22.65,22.6987,22.611,22.6987,84200.0
2011-05-17 09:40:00,23.3,23.39,23.28,23.39,91200.0,22.6987,22.7863,22.6792,22.7863,91200.0
2011-05-17 09:45:00,23.39,23.43,23.35,23.41,54400.0,22.7863,22.8253,22.7474,22.8058,54400.0
2011-05-17 09:50:00,23.4,23.46,23.35,23.45,46200.0,22.7961,22.8545,22.7474,22.8448,46200.0
2011-05-17 09:55:00,23.46,23.53,23.44,23.51,90700.0,22.8545,22.9227,22.8351,22.9032,90700.0
2011-05-17 10:00:00,23.51,23.51,23.34,23.46,180800.0,22.9032,22.9032,22.7376,22.8545,180800.0
2011-05-17 10:05:00,23.45,23.48,23.34,23.38,122600.0,22.8448,22.874,22.7376,22.7766,122600.0
2011-05-17 10:10:00,23.37,23.42,23.36,23.42,45100.0,22.7669,22.8156,22.7571,22.8156,45100.0
2011-05-17 10:15:00,23.42,23.55,23.42,23.55,128800.0,22.8156,22.9422,22.8156,22.9422,128800.0
2011-05-17 10:20:00,23.55,23.62,23.53,23.61,98800.0,22.9422,23.0104,22.9227,23.0007,98800.0
2011-05-17 10:25:00,23.61,23.69,23.6,23.62,96600.0,23.0007,23.0786,22.9909,23.0104,96600.0
2011-05-17 10:30:00,23.63,23.69,23.62,23.66,112000.0,23.0201,23.0786,23.0104,23.0494,112000.0
2011-05-17 10:35:00,23.65,23.67,23.6,23.6,98800.0,23.0396,23.0591,22.9909,22.9909,98800.0
2011-05-17 10:40:00,23.61,23.62,23.52,23.56,75900.0,23.0007,23.0104,22.913,22.952,75900.0
2011-05-17 10:45:00,23.55,23.56,23.5,23.55,42900.0,22.9422,22.952,22.8935,22.9422,42900.0
2011-05-17 10:50:00,23.54,23.59,23.48,23.51,79900.0,22.9325,22.9812,22.874,22.9032,79900.0
2011-05-17 10:55:00,23.52,23.55,23.48,23.5,82500.0,22.913,22.9422,22.874,22.8935,82500.0
2011-05-17 11:00:00,23.5,23.5,23.43,23.45,49500.0,22.8935,22.8935,22.8253,22.8448,49500.0
2011-05-17 11:05:00,23.44,23.44,23.34,23.37,46500.0,22.8351,22.8351,22.7376,22.7669,46500.0
2011-05-17 11:10:00,23.37,23.43,23.36,23.42,41100.0,22.7669,22.8253,22.7571,22.8156,41100.0
2011-05-17 11:15:00,23.42,23.43,23.33,23.37,39400.0,22.8156,22.8253,22.7279,22.7669,39400.0
2011-05-17 11:20:00,23.38,23.44,23.38,23.39,54600.0,22.7766,22.8351,22.7766,22.7863,54600.0
2011-05-17 11:25:00,23.4,23.4,23.29,23.32,48500.0,22.7961,22.7961,22.6889,22.7181,48500.0
2011-05-17 11:30:00,23.33,23.38,23.29,23.3,48900.0,22.7279,22.7766,22.6889,22.6987,48900.0
2011-05-17 11:35:00,23.29,23.34,23.25,23.25,62100.0,22.6889,22.7376,22.65,22.65,62100.0
2011-05-17 11:40:00,23.25,23.28,23.23,23.24,58000.0,22.65,22.6792,22.6305,22.6402,58000.0
2011-05-17 11:45:00,23.24,23.27,23.22,23.25,155300.0,22.6402,22.6694,22.6207,22.65,155300.0
2011-05-17 11:50:00,23.25,23.25,23.18,23.18,49200.0,22.65,22.65,22.5818,22.5818,49200.0
2011-05-17 11:55:00,23.19,23.21,23.18,23.2,37500.0,22.5915,22.611,22.5818,22.6012,37500.0
2011-05-17 12:00:00,23.2,23.26,23.2,23.21,118600.0,22.6012,22.6597,22.6012,22.611,118600.0
2011-05-17 12:05:00,23.21,23.23,23.2,23.21,24600.0,22.611,22.6305,22.6012,22.611,24600.0
2011-05-17 12:10:00,23.21,23.23,23.2,23.21,24500.0,22.611,22.6305,22.6012,22.611,24500.0
2011-05-17 12:15:00,23.21,23.25,23.19,23.2,36900.0,22.611,22.65,22.5915,22.6012,36900.0
2011-05-17 12:20:00,23.21,23.3,23.2,23.3,30000.0,22.611,22.6987,22.6012,22.6987,30000.0
2011-05-17 12:25:00,23.29,23.29,23.19,23.21,63600.0,22.6889,22.6889,22.5915,22.611,63600.0
2011-05-17 12:30:00,23.21,23.26,23.21,23.26,35400.0,22.611,22.6597,22.611,22.6597,35400.0
2011-05-17 12:35:00,23.25,23.26,23.21,23.26,43900.0,22.65,22.6597,22.611,22.6597,43900.0
2011-05-17 12:40:00,23.26,23.3,23.25,23.3,57000.0,22.6597,22.6987,22.65,22.6987,57000.0
2011-05-17 12:45:00,23.3,23.3,23.25,23.26,54700.0,22.6987,22.6987,22.65,22.6597,54700.0
2011-05-17 12:50:00,23.25,23.26,23.22,23.25,47100.0,22.65,22.6597,22.6207,22.65,47100.0
2011-05-17 12:55:00,23.24,23.24,23.18,23.2,40200.0,22.6402,22.6402,22.5818,22.6012,40200.0
2011-05-17 13:00:00,23.2,23.22,23.19,23.22,32900.0,22.6012,22.6207,22.5915,22.6207,32900.0
2011-05-17 13:05:00,23.22,23.22,23.19,23.2,77400.0,22.6207,22.6207,22.5915,22.6012,77400.0
2011-05-17 13:10:00,23.2,23.22,23.19,23.22,38300.0,22.6012,22.6207,22.5915,22.6207,38300.0
2011-05-17 13:15:00,23.21,23.22,23.19,23.19,35000.0,22.611,22.6207,22.5915,22.5915,35000.0
2011-05-17 13:20:00,23.19,23.19,23.13,23.18,125700.0,22.5915,22.5915,22.5331,22.5818,125700.0
2011-05-17 13:25:00,23.17,23.22,23.16,23.21,71800.0,22.572,22.6207,22.5623,22.611,71800.0
2011-05-17 13:30:00,23.21,23.23,23.19,23.2,56000.0,22.611,22.6305,22.5915,22.6012,56000.0
2011-05-17 13:35:00,23.2,23.23,23.19,23.22,60300.0,22.6012,22.6305,22.5915,22.6207,60300.0
2011-05-17 13:40:00,23.22,23.27,23.22,23.26,95800.0,22.6207,22.6694,22.6207,22.6597,95800.0
2011-05-17 13:45:00,23.26,23.28,23.24,23.26,65900.0,22.6597,22.6792,22.6402,22.6597,65900.0
2011-05-17 13:50:00,23.26,23.28,23.24,23.27,25800.0,22.6597,22.6792,22.6402,22.6694,25800.0
2011-05-17 13:55:00,23.26,23.3,23.26,23.27,71000.0,22.6597,22.6987,22.6597,22.6694,71000.0
2011-05-17 14:00:00,23.28,23.31,23.27,23.29,86500.0,22.6792,22.7084,22.6694,22.6889,86500.0
2011-05-17 14:05:00,23.29,23.33,23.29,23.32,60800.0,22.6889,22.7279,22.6889,22.7181,60800.0
2011-05-17 14:10:00,23.32,23.32,23.28,23.3,47000.0,22.7181,22.7181,22.6792,22.6987,47000.0
2011-05-17 14:15:00,23.3,23.33,23.25,23.27,100500.0,22.6987,22.7279,22.65,22.6694,100500.0
2011-05-17 14:20:00,23.27,23.28,23.24,23.24,24100.0,22.6694,22.6792,22.6402,22.6402,24100.0
2011-05-17 14:25:00,23.24,23.28,23.22,23.27,58100.0,22.6402,22.6792,22.6207,22.6694,58100.0
2011-05-17 14:30:00,23.26,23.31,23.25,23.3,39600.0,22.6597,22.7084,22.65,22.6987,39600.0
2011-05-17 14:35:00,23.31,23.34,23.27,23.34,34500.0,22.7084,22.7376,22.6694,22.7376,34500.0
2011-05-17 14:40:00,23.34,23.34,23.27,23.27,54900.0,22.7376,22.7376,22.6694,22.6694,54900.0
2011-05-17 14:45:00,23.27,23.33,23.27,23.32,40400.0,22.6694,22.7279,22.6694,22.7181,40400.0
2011-05-17 14:50:00,23.31,23.34,23.31,23.33,63800.0,22.7084,22.7376,22.7084,22.7279,63800.0
2011-05-17 14:55:00,23.34,23.35,23.32,23.35,61600.0,22.7376,22.7474,22.7181,22.7474,61600.0
2011-05-17 15:00:00,23.35,23.35,23.3,23.32,68200.0,22.7474,22.7474,22.6987,22.7181,68200.0
2011-05-17 15:05:00,23.32,23.34,23.28,23.33,67900.0,22.7181,22.7376,22.6792,22.7279,67900.0
2011-05-17 15:10:00,23.33,23.36,23.3,23.3,56000.0,22.7279,22.7571,22.6987,22.6987,56000.0
2011-05-17 15:15:00,23.31,23.32,23.28,23.32,57100.0,22.7084,22.7181,22.6792,22.7181,57100.0
2011-05-17 15:20:00,23.31,23.37,23.31,23.35,77700.0,22.7084,22.7669,22.7084,22.7474,77700.0
2011-05-17 15:25:00,23.35,23.39,23.33,23.34,58300.0,22.7474,22.7863,22.7279,22.7376,58300.0
2011-05-17 15:30:00,23.34,23.36,23.32,23.35,52700.0,22.7376,22.7571,22.7181,22.7474,52700.0
2011-05-17 15:35:00,23.34,23.39,23.34,23.35,61000.0,22.7376,22.7863,22.7376,22.7474,61000.0
2011-05-17 15:40:00,23.35,23.4,23.35,23.35,75800.0,22.7474,22.7961,22.7474,22.7474,75800.0
2011-05-17 15:45:00,23.34,23.39,23.34,23.38,75500.0,22.7376,22.7863,22.7376,22.7766,75500.0
2011-05-17 15:50:00,23.38,23.38,23.3,23.35,91900.0,22.7766,22.7766,22.6987,22.7474,91900.0
2011-05-17 15:55:00,23.35,23.38,23.33,23.38,135300.0,22.7474,22.7766,22.7279,22.7766,135300.0
2011-05-18 09:30:00,23.25,23.39,23.23,23.29,157700.0,22.65,22.7863,22.6305,22.6889,157700.0
2011-05-18 09:35:00,23.3,23.38,23.27,23.36,43700.0,22.6987,22.7766,22.6694,22.7571,43700.0
2011-05-18 09:40:00,23.35,23.45,23.35,23.41,52000.0,22.7474,22.8448,22.7474,22.8058,52000.0
2011-05-18 09:45:00,23.42,23.48,23.37,23.47,50000.0,22.8156,22.874,22.7669,22.8643,50000.0
2011-05-18 09:50:00,23.47,23.49,23.42,23.43,26000.0,22.8643,22.8838,22.8156,22.8253,26000.0
2011-05-18 09:55:00,23.44,23.44,23.31,23.32,60000.0,22.8351,22.8351,22.7084,22.7181,60000.0
2011-05-18 10:00:00,23.32,23.32,23.28,23.32,40500.0,22.7181,22.7181,22.6792,22.7181,40500.0
2011-05-18 10:05:00,23.31,23.36,23.3,23.36,39500.0,22.7084,22.7571,22.6987,22.7571,39500.0
2011-05-18 10:10:00,23.36,23.38,23.35,23.37,28300.0,22.7571,22.7766,22.7474,22.7669,28300.0
2011-05-18 10:15:00,23.37,23.37,23.32,23.37,28700.0,22.7669,22.7669,22.7181,22.7669,28700.0
2011-05-18 10:20:00,23.36,23.4,23.36,23.4,21200.0,22.7571,22.7961,22.7571,22.7961,21200.0
2011-05-18 10:25:00,23.4,23.42,23.39,23.41,22300.0,22.7961,22.8156,22.7863,22.8058,22300.0
2011-05-18 10:30:00,23.42,23.46,23.42,23.43,54300.0,22.8156,22.8545,22.8156,22.8253,54300.0
2011-05-18 10:35:00,23.43,23.44,23.39,23.39,51500.0,22.8253,22.8351,22.7863,22.7863,51500.0
2011-05-18 10:40:00,23.39,23.4,23.37,23.37,34400.0,22.7863,22.7961,22.7669,22.7669,34400.0
2011-05-18 10:45:00,23.38,23.43,23.38,23.42,54500.0,22.7766,22.8253,22.7766,22.8156,54500.0
2011-05-18 10:50:00,23.42,23.44,23.4,23.4,30100.0,22.8156,22.8351,22.7961,22.7961,30100.0
2011-05-18 10:55:00,23.4,23.43,23.39,23.41,16200.0,22.7961,22.8253,22.7863,22.8058,16200.0
2011-05-18 11:00:00,23.41,23.45,23.41,23.45,32200.0,22.8058,22.8448,22.8058,22.8448,32200.0
2011-05-18 11:05:00,23.45,23.46,23.43,23.46,27000.0,22.8448,22.8545,22.8253,22.8545,27000.0
2011-05-18 11:10:00,23.45,23.48,23.44,23.47,28500.0,22.8448,22.874,22.8351,22.8643,28500.0
2011-05-18 11:15:00,23.47,23.5,23.47,23.49,40100.0,22.8643,22.8935,22.8643,22.8838,40100.0
2011-05-18 11:20:00,23.49,23.49,23.43,23.44,29100.0,22.8838,22.8838,22.8253,22.8351,29100.0
2011-05-18 11:25:00,23.45,23.46,23.44,23.44,22500.0,22.8448,22.8545,22.8351,22.8351,22500.0
2011-05-18 11:30:00,23.45,23.45,23.41,23.43,37600.0,22.8448,22.8448,22.8058,22.8253,37600.0
2011-05-18 11:35:00,23.43,23.45,23.43,23.44,36100.0,22.8253,22.8448,22.8253,22.8351,36100.0
2011-05-18 11:40:00,23.43,23.44,23.41,23.42,35700.0,22.8253,22.8351,22.8058,22.8156,35700.0
2011-05-18 11:45:00,23.42,23.43,23.41,23.43,18700.0,22.8156,22.8253,22.8058,22.8253,18700.0
2011-05-18 11:50:00,23.44,23.46,23.44,23.45,44100.0,22.8351,22.8545,22.8351,22.8448,44100.0
2011-05-18 11:55:00,23.45,23.47,23.45,23.46,11600.0,22.8448,22.8643,22.8448,22.8545,11600.0
2011-05-18 12:00:00,23.47,23.49,23.46,23.49,20100.0,22.8643,22.8838,22.8545,22.8838,20100.0
2011-05-18 12:05:00,23.49,23.49,23.43,23.46,25100.0,22.8838,22.8838,22.8253,22.8545,25100.0
2011-05-18 12:10:00,23.46,23.51,23.46,23.51,45500.0,22.8545,22.9032,22.8545,22.9032,45500.0
2011-05-18 12:15:00,23.5,23.53,23.5,23.53,29900.0,22.8935,22.9227,22.8935,22.9227,29900.0
2011-05-18 12:20:00,23.52,23.59,23.52,23.59,27900.0,22.913,22.9812,22.913,22.9812,27900.0
2011-05-18 12:25:00,23.58,23.6,23.57,23.6,31600.0,22.9714,22.9909,22.9617,22.9909,31600.0
2011-05-18 12:30:00,23.59,23.62,23.59,23.61,30300.0,22.9812,23.0104,22.9812,23.0007,30300.0
2011-05-18 12:35:00,23.61,23.61,23.6,23.61,17600.0,23.0007,23.0007,22.9909,23.0007,17600.0
2011-05-18 12:40:00,23.61,23.62,23.59,23.59,43800.0,23.0007,23.0104,22.9812,22.9812,43800.0
2011-05-18 12:45:00,23.59,23.6,23.59,23.59,23000.0,22.9812,22.9909,22.9812,22.9812,23000.0
2011-05-18 12:50:00,23.6,23.6,23.59,23.6,11800.0,22.9909,22.9909,22.9812,22.9909,11800.0
2011-05-18 12:55:00,23.6,23.61,23.59,23.59,37100.0,22.9909,23.0007,22.9812,22.9812,37100.0
2011-05-18 13:00:00,23.58,23.62,23.57,23.62,17500.0,22.9714,23.0104,22.9617,23.0104,17500.0
2011-05-18 13:05:00,23.63,23.67,23.62,23.66,21500.0,23.0201,23.0591,23.0104,23.0494,21500.0
2011-05-18 13:10:00,23.66,23.67,23.66,23.66,6600.0,23.0494,23.0591,23.0494,23.0494,6600.0
2011-05-18 13:15:00,23.66,23.67,23.66,23.67,9000.0,23.0494,23.0591,23.0494,23.0591,9000.0
2011-05-18 13:20:00,23.67,23.68,23.66,23.67,7000.0,23.0591,23.0689,23.0494,23.0591,7000.0
2011-05-18 13:25:00,23.68,23.69,23.68,23.68,11000.0,23.0689,23.0786,23.0689,23.0689,11000.0
2011-05-18 13:30:00,23.68,23.7,23.68,23.7,17900.0,23.0689,23.0883,23.0689,23.0883,17900.0
2011-05-18 13:35:00,23.69,23.71,23.67,23.67,55100.0,23.0786,23.0981,23.0591,23.0591,55100.0
2011-05-18 13:40:00,23.67,23.7,23.65,23.68,26500.0,23.0591,23.0883,23.0396,23.0689,26500.0
2011-05-18 13:45:00,23.69,23.71,23.69,23.71,8100.0,23.0786,23.0981,23.0786,23.0981,8100.0
2011-05-18 13:50:00,23.71,23.73,23.7,23.73,18300.0,23.0981,23.1176,23.0883,23.1176,18300.0
2011-05-18 13:55:00,23.72,23.77,23.72,23.76,22000.0,23.1078,23.1565,23.1078,23.1468,22000.0
2011-05-18 14:00:00,23.76,23.77,23.72,23.77,50800.0,23.1468,23.1565,23.1078,23.1565,50800.0
2011-05-18 14:05:00,23.77,23.85,23.77,23.82,45100.0,23.1565,23.2345,23.1565,23.2052,45100.0
2011-05-18 14:10:00,23.83,23.84,23.79,23.81,66500.0,23.215,23.2247,23.176,23.1955,66500.0
2011-05-18 14:15:00,23.81,23.82,23.79,23.81,72000.0,23.1955,23.2052,23.176,23.1955,72000.0
2011-05-18 14:20:00,23.8,23.82,23.77,23.77,25600.0,23.1858,23.2052,23.1565,23.1565,25600.0
2011-05-18 14:25:00,23.76,23.81,23.76,23.77,45200.0,23.1468,23.1955,23.1468,23.1565,45200.0
2011-05-18 14:30:00,23.77,23.79,23.76,23.79,17100.0,23.1565,23.176,23.1468,23.176,17100.0
2011-05-18 14:35:00,23.78,23.81,23.73,23.74,26200.0,23.1663,23.1955,23.1176,23.1273,26200.0
2011-05-18 14:40:00,23.75,23.78,23.74,23.74,36900.0,23.1371,23.1663,23.1273,23.1273,36900.0
2011-05-18 14:45:00,23.74,23.75,23.74,23.75,31400.0,23.1273,23.1371,23.1273,23.1371,31400.0
2011-05-18 14:50:00,23.75,23.75,23.74,23.74,22100.0,23.1371,23.1371,23.1273,23.1273,22100.0
2011-05-18 14:55:00,23.75,23.76,23.71,23.72,36600.0,23.1371,23.1468,23.0981,23.1078,36600.0
2011-05-18 15:00:00,23.72,23.76,23.7,23.76,30000.0,23.1078,23.1468,23.0883,23.1468,30000.0
2011-05-18 15:05:00,23.76,23.77,23.72,23.73,57900.0,23.1468,23.1565,23.1078,23.1176,57900.0
2011-05-18 15:10:00,23.73,23.73,23.72,23.72,17900.0,23.1176,23.1176,23.1078,23.1078,17900.0
2011-05-18 15:15:00,23.73,23.75,23.72,23.75,40700.0,23.1176,23.1371,23.1078,23.1371,40700.0
2011-05-18 15:20:00,23.75,23.76,23.71,23.73,48100.0,23.1371,23.1468,23.0981,23.1176,48100.0
2011-05-18 15:25:00,23.73,23.75,23.73,23.75,32000.0,23.1176,23.1371,23.1176,23.1371,32000.0
2011-05-18 15:30:00,23.74,23.76,23.71,23.71,84200.0,23.1273,23.1468,23.0981,23.0981,84200.0
2011-05-18 15:35:00,23.71,23.72,23.71,23.72,20900.0,23.0981,23.1078,23.0981,23.1078,20900.0
2011-05-18 15:40:00,23.72,23.72,23.71,23.72,110300.0,23.1078,23.1078,23.0981,23.1078,110300.0
2011-05-18 15:45:00,23.72,23.73,23.71,23.71,98400.0,23.1078,23.1176,23.0981,23.0981,98400.0
2011-05-18 15:50:00,23.72,23.75,23.71,23.75,111100.0,23.1078,23.1371,23.0981,23.1371,111100.0
2011-05-18 15:55:00,23.75,23.75,23.7,23.71,294600.0,23.1371,23.1371,23.0883,23.0981,294600.0
2011-05-19 09:30:00,23.75,23.86,23.61,23.85,86100.0,23.1371,23.2442,23.0007,23.2345,86100.0
2011-05-19 09:35:00,23.85,23.92,23.81,23.88,68200.0,23.2345,23.3027,23.1955,23.2637,68200.0
2011-05-19 09:40:00,23.86,23.91,23.86,23.86,46500.0,23.2442,23.2929,23.2442,23.2442,46500.0
2011-05-19 09:45:00,23.86,23.9,23.83,23.88,41800.0,23.2442,23.2832,23.215,23.2637,41800.0
2011-05-19 09:50:00,23.88,23.91,23.85,23.89,42800.0,23.2637,23.2929,23.2345,23.2734,42800.0
2011-05-19 09:55:00,23.9,23.92,23.9,23.91,25000.0,23.2832,23.3027,23.2832,23.2929,25000.0
2011-05-19 10:00:00,23.9,23.9,23.78,23.87,68400.0,23.2832,23.2832,23.1663,23.254,68400.0
2011-05-19 10:05:00,23.87,23.95,23.85,23.86,60900.0,23.254,23.3319,23.2345,23.2442,60900.0
2011-05-19 10:10:00,23.87,23.89,23.79,23.81,46800.0,23.254,23.2734,23.176,23.1955,46800.0
2011-05-19 10:15:00,23.81,23.84,23.81,23.84,37100.0,23.1955,23.2247,23.1955,23.2247,37100.0
2011-05-19 10:20:00,23.83,23.88,23.83,23.84,40000.0,23.215,23.2637,23.215,23.2247,40000.0
2011-05-19 10:25:00,23.84,23.84,23.74,23.77,44900.0,23.2247,23.2247,23.1273,23.1565,44900.0
2011-05-19 10:30:00,23.78,23.8,23.68,23.7,50800.0,23.1663,23.1858,23.0689,23.0883,50800.0
2011-05-19 10:35:00,23.7,23.77,23.7,23.75,40000.0,23.0883,23.1565,23.0883,23.1371,40000.0
2011-05-19 10:40:00,23.76,23.76,23.63,23.64,63200.0,23.1468,23.1468,23.0201,23.0299,63200.0
2011-05-19 10:45:00,23.64,23.7,23.63,23.69,32400.0,23.0299,23.0883,23.0201,23.0786,32400.0
2011-05-19 10:50:00,23.69,23.69,23.59,23.6,87800.0,23.0786,23.0786,22.9812,22.9909,87800.0
2011-05-19 10:55:00,23.6,23.67,23.59,23.67,27300.0,22.9909,23.0591,22.9812,23.0591,27300.0
2011-05-19 11:00:00,23.66,23.71,23.66,23.7,19100.0,23.0494,23.0981,23.0494,23.0883,19100.0
2011-05-19 11:05:00,23.7,23.71,23.69,23.7,15200.0,23.0883,23.0981,23.0786,23.0883,15200.0
2011-05-19 11:10:00,23.7,23.7,23.62,23.64,94600.0,23.0883,23.0883,23.0104,23.0299,94600.0
2011-05-19 11:15:00,23.64,23.7,23.64,23.69,27800.0,23.0299,23.0883,23.0299,23.0786,27800.0
2011-05-19 11:20:00,23.69,23.72,23.69,23.7,33300.0,23.0786,23.1078,23.0786,23.0883,33300.0
2011-05-19 11:25:00,23.71,23.71,23.66,23.68,52200.0,23.0981,23.0981,23.0494,23.0689,52200.0
2011-05-19 11:30:00,23.67,23.7,23.65,23.66,28500.0,23.0591,23.0883,23.0396,23.0494,28500.0
2011-05-19 11:35:00,23.67,23.7,23.67,23.67,38900.0,23.0591,23.0883,23.0591,23.0591,38900.0
2011-05-19 11:40:00,23.67,23.7,23.66,23.67,41800.0,23.0591,23.0883,23.0494,23.0591,41800.0
2011-05-19 11:45:00,23.67,23.67,23.66,23.66,31600.0,23.0591,23.0591,23.0494,23.0494,31600.0
2011-05-19 11:50:00,23.67,23.67,23.63,23.66,36200.0,23.0591,23.0591,23.0201,23.0494,36200.0
2011-05-19 11:55:00,23.66,23.68,23.66,23.67,6900.0,23.0494,23.0689,23.0494,23.0591,6900.0
2011-05-19 12:00:00,23.68,23.71,23.68,23.69,68600.0,23.0689,23.0981,23.0689,23.0786,68600.0
2011-05-19 12:05:00,23.7,23.76,23.7,23.76,40100.0,23.0883,23.1468,23.0883,23.1468,40100.0
2011-05-19 12:10:00,23.76,23.78,23.75,23.78,25200.0,23.1468,23.1663,23.1371,23.1663,25200.0
2011-05-19 12:15:00,23.77,23.78,23.74,23.76,34000.0,23.1565,23.1663,23.1273,23.1468,34000.0
2011-05-19 12:20:00,23.76,23.76,23.73,23.75,25900.0,23.1468,23.1468,23.1176,23.1371,25900.0
2011-05-19 12:25:00,23.74,23.77,23.74,23.76,29700.0,23.1273,23.1565,23.1273,23.1468,29700.0
2011-05-19 12:30:00,23.76,23.76,23.71,23.76,37800.0,23.1468,23.1468,23.0981,23.1468,37800.0
2011-05-19 12:35:00,23.76,23.83,23.75,23.81,73200.0,23.1468,23.215,23.1371,23.1955,73200.0
2011-05-19 12:40:00,23.81,23.81,23.76,23.79,48700.0,23.1955,23.1955,23.1468,23.176,48700.0
2011-05-19 12:45:00,23.79,23.8,23.75,23.78,21400.0,23.176,23.1858,23.1371,23.1663,21400.0
2011-05-19 12:50:00,23.79,23.82,23.78,23.79,23800.0,23.176,23.2052,23.1663,23.176,23800.0
2011-05-19 12:55:00,23.78,23.78,23.71,23.73,87000.0,23.1663,23.1663,23.0981,23.1176,87000.0
2011-05-19 13:00:00,23.74,23.75,23.72,23.73,11300.0,23.1273,23.1371,23.1078,23.1176,11300.0
2011-05-19 13:05:00,23.74,23.77,23.73,23.77,17000.0,23.1273,23.1565,23.1176,23.1565,17000.0
2011-05-19 13:10:00,23.77,23.8,23.76,23.77,33700.0,23.1565,23.1858,23.1468,23.1565,33700.0
2011-05-19 13:15:00,23.77,23.81,23.77,23.81,18200.0,23.1565,23.1955,23.1565,23.1955,18200.0
2011-05-19 13:20:00,23.81,23.83,23.81,23.82,14300.0,23.1955,23.215,23.1955,23.2052,14300.0
2011-05-19 13:25:00,23.83,23.83,23.79,23.81,23800.0,23.215,23.215,23.176,23.1955,23800.0
2011-05-19 13:30:00,23.81,23.82,23.8,23.8,42200.0,23.1955,23.2052,23.1858,23.1858,42200.0
2011-05-19 13:35:00,23.81,23.81,23.7,23.73,122900.0,23.1955,23.1955,23.0883,23.1176,122900.0
2011-05-19 13:40:00,23.72,23.75,23.71,23.74,43300.0,23.1078,23.1371,23.0981,23.1273,43300.0
2011-05-19 13:45:00,23.74,23.75,23.71,23.75,36700.0,23.1273,23.1371,23.0981,23.1371,36700.0
2011-05-19 13:50:00,23.74,23.76,23.72,23.72,65000.0,23.1273,23.1468,23.1078,23.1078,65000.0
2011-05-19 13:55:00,23.73,23.78,23.73,23.75,28200.0,23.1176,23.1663,23.1176,23.1371,28200.0
2011-05-19 14:00:00,23.75,23.76,23.73,23.75,56300.0,23.1371,23.1468,23.1176,23.1371,56300.0
2011-05-19 14:05:00,23.75,23.77,23.74,23.77,14600.0,23.1371,23.1565,23.1273,23.1565,14600.0
2011-05-19 14:10:00,23.77,23.78,23.71,23.73,44100.0,23.1565,23.1663,23.0981,23.1176,44100.0
2011-05-19 14:15:00,23.73,23.76,23.72,23.73,20400.0,23.1176,23.1468,23.1078,23.1176,20400.0
2011-05-19 14:20:00,23.74,23.77,23.72,23.72,27900.0,23.1273,23.1565,23.1078,23.1078,27900.0
2011-05-19 14:25:00,23.72,23.74,23.69,23.71,28900.0,23.1078,23.1273,23.0786,23.0981,28900.0
2011-05-19 14:30:00,23.71,23.72,23.68,23.71,33400.0,23.0981,23.1078,23.0689,23.0981,33400.0
2011-05-19 14:35:00,23.72,23.73,23.68,23.71,55600.0,23.1078,23.1176,23.0689,23.0981,55600.0
2011-05-19 14:40:00,23.72,23.74,23.67,23.67,41900.0,23.1078,23.1273,23.0591,23.0591,41900.0
2011-05-19 14:45:00,23.67,23.7,23.67,23.69,31400.0,23.0591,23.0883,23.0591,23.0786,31400.0
2011-05-19 14:50:00,23.7,23.73,23.68,23.71,60100.0,23.0883,23.1176,23.0689,23.0981,60100.0
2011-05-19 14:55:00,23.71,23.72,23.69,23.7,45600.0,23.0981,23.1078,23.0786,23.0883,45600.0
2011-05-19 15:00:00,23.71,23.73,23.7,23.71,42700.0,23.0981,23.1176,23.0883,23.0981,42700.0
2011-05-19 15:05:00,23.71,23.74,23.71,23.73,37800.0,23.0981,23.1273,23.0981,23.1176,37800.0
2011-05-19 15:10:00,23.74,23.77,23.73,23.76,26100.0,23.1273,23.1565,23.1176,23.1468,26100.0
2011-05-19 15:15:00,23.76,23.77,23.73,23.77,33100.0,23.1468,23.1565,23.1176,23.1565,33100.0
2011-05-19 15:20:00,23.77,23.78,23.73,23.73,38600.0,23.1565,23.1663,23.1176,23.1176,38600.0
2011-05-19 15:25:00,23.73,23.74,23.73,23.74,17100.0,23.1176,23.1273,23.1176,23.1273,17100.0
2011-05-19 15:30:00,23.74,23.76,23.74,23.76,39000.0,23.1273,23.1468,23.1273,23.1468,39000.0
2011-05-19 15:35:00,23.76,23.77,23.74,23.75,72600.0,23.1468,23.1565,23.1273,23.1371,72600.0
2011-05-19 15:40:00,23.75,23.75,23.71,23.74,76600.0,23.1371,23.1371,23.0981,23.1273,76600.0
2011-05-19 15:45:00,23.74,23.77,23.73,23.77,69400.0,23.1273,23.1565,23.1176,23.1565,69400.0
2011-05-19 15:50:00,23.77,23.78,23.73,23.78,90700.0,23.1565,23.1663,23.1176,23.1663,90700.0
2011-05-19 15:55:00,23.78,23.79,23.76,23.78,114900.0,23.1663,23.176,23.1468,23.1663,114900.0
2011-05-20 09:30:00,23.71,23.83,23.68,23.83,155200.0,23.0981,23.215,23.0689,23.215,155200.0
2011-05-20 09:35:00,23.82,23.85,23.81,23.85,35500.0,23.2052,23.2345,23.1955,23.2345,35500.0
2011-05-20 09:40:00,23.85,23.89,23.81,23.83,47200.0,23.2345,23.2734,23.1955,23.215,47200.0
2011-05-20 09:45:00,23.83,23.84,23.79,23.8,16600.0,23.215,23.2247,23.176,23.1858,16600.0
2011-05-20 09:50:00,23.8,23.8,23.67,23.67,24000.0,23.1858,23.1858,23.0591,23.0591,24000.0
2011-05-20 09:55:00,23.67,23.68,23.65,23.66,24800.0,23.0591,23.0689,23.0396,23.0494,24800.0
2011-05-20 10:00:00,23.66,23.68,23.59,23.66,80600.0,23.0494,23.0689,22.9812,23.0494,80600.0
2011-05-20 10:05:00,23.66,23.67,23.59,23.63,32000.0,23.0494,23.0591,22.9812,23.0201,32000.0
2011-05-20 10:10:00,23.61,23.67,23.59,23.59,50000.0,23.0007,23.0591,22.9812,22.9812,50000.0
2011-05-20 10:15:00,23.6,23.65,23.6,23.63,32200.0,22.9909,23.0396,22.9909,23.0201,32200.0
2011-05-20 10:20:00,23.63,23.65,23.62,23.62,20300.0,23.0201,23.0396,23.0104,23.0104,20300.0
2011-05-20 10:25:00,23.62,23.72,23.62,23.71,27400.0,23.0104,23.1078,23.0104,23.0981,27400.0
2011-05-20 10:30:00,23.71,23.73,23.63,23.64,35000.0,23.0981,23.1176,23.0201,23.0299,35000.0
2011-05-20 10:35:00,23.64,23.67,23.64,23.67,27600.0,23.0299,23.0591,23.0299,23.0591,27600.0
2011-05-20 10:40:00,23.67,23.67,23.64,23.66,76800.0,23.0591,23.0591,23.0299,23.0494,76800.0
2011-05-20 10:45:00,23.67,23.68,23.63,23.65,111900.0,23.0591,23.0689,23.0201,23.0396,111900.0
2011-05-20 10:50:00,23.66,23.68,23.58,23.58,67300.0,23.0494,23.0689,22.9714,22.9714,67300.0
2011-05-20 10:55:00,23.58,23.58,23.54,23.57,30300.0,22.9714,22.9714,22.9325,22.9617,30300.0
2011-05-20 11:00:00,23.56,23.58,23.55,23.55,16600.0,22.952,22.9714,22.9422,22.9422,16600.0
2011-05-20 11:05:00,23.55,23.56,23.52,23.55,72900.0,22.9422,22.952,22.913,22.9422,72900.0
2011-05-20 11:10:00,23.55,23.56,23.52,23.54,49900.0,22.9422,22.952,22.913,22.9325,49900.0
2011-05-20 11:15:00,23.53,23.55,23.52,23.54,26300.0,22.9227,22.9422,22.913,22.9325,26300.0
2011-05-20 11:20:00,23.53,23.56,23.52,23.55,28700.0,22.9227,22.952,22.913,22.9422,28700.0
2011-05-20 11:25:00,23.54,23.55,23.53,23.53,24500.0,22.9325,22.9422,22.9227,22.9227,24500.0
2011-05-20 11:30:00,23.53,23.56,23.52,23.54,40600.0,22.9227,22.952,22.913,22.9325,40600.0
2011-05-20 11:35:00,23.54,23.56,23.52,23.54,64300.0,22.9325,22.952,22.913,22.9325,64300.0
2011-05-20 11:40:00,23.54,23.55,23.53,23.54,48500.0,22.9325,22.9422,22.9227,22.9325,48500.0
2011-05-20 11:45:00,23.54,23.54,23.52,23.52,51100.0,22.9325,22.9325,22.913,22.913,51100.0
2011-05-20 11:50:00,23.52,23.53,23.44,23.46,71300.0,22.913,22.9227,22.8351,22.8545,71300.0
2011-05-20 11:55:00,23.46,23.49,23.46,23.46,45000.0,22.8545,22.8838,22.8545,22.8545,45000.0
2011-05-20 12:00:00,23.47,23.5,23.47,23.5,34000.0,22.8643,22.8935,22.8643,22.8935,34000.0
2011-05-20 12:05:00,23.5,23.5,23.47,23.49,51700.0,22.8935,22.8935,22.8643,22.8838,51700.0
2011-05-20 12:10:00,23.49,23.51,23.48,23.49,96900.0,22.8838,22.9032,22.874,22.8838,96900.0
2011-05-20 12:15:00,23.5,23.54,23.48,23.54,85600.0,22.8935,22.9325,22.874,22.9325,85600.0
2011-05-20 12:20:00,23.55,23.65,23.55,23.65,44800.0,22.9422,23.0396,22.9422,23.0396,44800.0
2011-05-20 12:25:00,23.65,23.66,23.63,23.66,34700.0,23.0396,23.0494,23.0201,23.0494,34700.0
2011-05-20 12:30:00,23.66,23.72,23.65,23.72,69800.0,23.0494,23.1078,23.0396,23.1078,69800.0
2011-05-20 12:35:00,23.72,23.75,23.69,23.71,74400.0,23.1078,23.1371,23.0786,23.0981,74400.0
2011-05-20 12:40:00,23.7,23.71,23.68,23.7,116900.0,23.0883,23.0981,23.0689,23.0883,116900.0
2011-05-20 12:45:00,23.7,23.71,23.69,23.7,34500.0,23.0883,23.0981,23.0786,23.0883,34500.0
2011-05-20 12:50:00,23.7,23.71,23.69,23.7,24000.0,23.0883,23.0981,23.0786,23.0883,24000.0
2011-05-20 12:55:00,23.7,23.7,23.64,23.65,64200.0,23.0883,23.0883,23.0299,23.0396,64200.0
2011-05-20 13:00:00,23.64,23.66,23.64,23.66,29000.0,23.0299,23.0494,23.0299,23.0494,29000.0
2011-05-20 13:05:00,23.66,23.69,23.65,23.69,53700.0,23.0494,23.0786,23.0396,23.0786,53700.0
2011-05-20 13:10:00,23.69,23.7,23.67,23.67,27400.0,23.0786,23.0883,23.0591,23.0591,27400.0
2011-05-20 13:15:00,23.67,23.69,23.64,23.68,199700.0,23.0591,23.0786,23.0299,23.0689,199700.0
2011-05-20 13:20:00,23.67,23.7,23.65,23.69,110000.0,23.0591,23.0883,23.0396,23.0786,110000.0
2011-05-20 13:25:00,23.69,23.69,23.65,23.68,30900.0,23.0786,23.0786,23.0396,23.0689,30900.0
2011-05-20 13:30:00,23.69,23.77,23.69,23.75,115100.0,23.0786,23.1565,23.0786,23.1371,115100.0
2011-05-20 13:35:00,23.76,23.77,23.72,23.73,81000.0,23.1468,23.1565,23.1078,23.1176,81000.0
2011-05-20 13:40:00,23.74,23.75,23.7,23.71,20800.0,23.1273,23.1371,23.0883,23.0981,20800.0
2011-05-20 13:45:00,23.72,23.73,23.7,23.7,25400.0,23.1078,23.1176,23.0883,23.0883,25400.0
2011-05-20 13:50:00,23.7,23.7,23.69,23.69,18400.0,23.0883,23.0883,23.0786,23.0786,18400.0
2011-05-20 13:55:00,23.69,23.7,23.65,23.69,40800.0,23.0786,23.0883,23.0396,23.0786,40800.0
2011-05-20 14:00:00,23.69,23.72,23.68,23.69,43300.0,23.0786,23.1078,23.0689,23.0786,43300.0
2011-05-20 14:05:00,23.68,23.7,23.65,23.67,99500.0,23.0689,23.0883,23.0396,23.0591,99500.0
2011-05-20 14:10:00,23.67,23.72,23.67,23.71,51300.0,23.0591,23.1078,23.0591,23.0981,51300.0
2011-05-20 14:15:00,23.7,23.75,23.7,23.75,18100.0,23.0883,23.1371,23.0883,23.1371,18100.0
2011-05-20 14:20:00,23.75,23.75,23.72,23.73,29600.0,23.1371,23.1371,23.1078,23.1176,29600.0
2011-05-20 14:25:00,23.73,23.79,23.73,23.78,22000.0,23.1176,23.176,23.1176,23.1663,22000.0
2011-05-20 14:30:00,23.78,23.8,23.77,23.77,29200.0,23.1663,23.1858,23.1565,23.1565,29200.0
2011-05-20 14:35:00,23.78,23.79,23.77,23.78,20200.0,23.1663,23.176,23.1565,23.1663,20200.0
2011-05-20 14:40:00,23.77,23.82,23.77,23.81,27900.0,23.1565,23.2052,23.1565,23.1955,27900.0
2011-05-20 14:45:00,23.81,23.84,23.81,23.82,18600.0,23.1955,23.2247,23.1955,23.2052,18600.0
2011-05-20 14:50:00,23.82,23.83,23.8,23.8,20000.0,23.2052,23.215,23.1858,23.1858,20000.0
2011-05-20 14:55:00,23.8,23.8,23.73,23.74,47000.0,23.1858,23.1858,23.1176,23.1273,47000.0
2011-05-20 15:00:00,23.73,23.74,23.7,23.71,59300.0,23.1176,23.1273,23.0883,23.0981,59300.0
2011-05-20 15:05:00,23.71,23.76,23.71,23.75,37100.0,23.0981,23.1468,23.0981,23.1371,37100.0
2011-05-20 15:10:00,23.76,23.77,23.76,23.76,15600.0,23.1468,23.1565,23.1468,23.1468,15600.0
2011-05-20 15:15:00,23.77,23.77,23.73,23.73,62600.0,23.1565,23.1565,23.1176,23.1176,62600.0
2011-05-20 15:20:00,23.73,23.74,23.68,23.7,97600.0,23.1176,23.1273,23.0689,23.0883,97600.0
2011-05-20 15:25:00,23.68,23.71,23.68,23.69,43900.0,23.0689,23.0981,23.0689,23.0786,43900.0
2011-05-20 15:30:00,23.69,23.72,23.69,23.71,100700.0,23.0786,23.1078,23.0786,23.0981,100700.0
2011-05-20 15:35:00,23.72,23.73,23.7,23.7,51800.0,23.1078,23.1176,23.0883,23.0883,51800.0
2011-05-20 15:40:00,23.7,23.71,23.69,23.69,18700.0,23.0883,23.0981,23.0786,23.0786,18700.0
2011-05-20 15:45:00,23.7,23.7,23.66,23.67,68900.0,23.0883,23.0883,23.0494,23.0591,68900.0
2011-05-20 15:50:00,23.66,23.66,23.6,23.6,194200.0,23.0494,23.0494,22.9909,22.9909,194200.0
2011-05-20 15:55:00,23.6,23.66,23.6,23.63,204200.0,22.9909,23.0494,22.9909,23.0201,204200.0
2011-05-23 09:30:00,23.36,23.39,23.13,23.14,73000.0,22.7571,22.7863,22.5331,22.5428,73000.0
2011-05-23 09:35:00,23.16,23.37,23.16,23.37,46500.0,22.5623,22.7669,22.5623,22.7669,46500.0
2011-05-23 09:40:00,23.37,23.37,23.23,23.24,24700.0,22.7669,22.7669,22.6305,22.6402,24700.0
2011-05-23 09:45:00,23.25,23.3,23.24,23.28,43400.0,22.65,22.6987,22.6402,22.6792,43400.0
2011-05-23 09:50:00,23.28,23.28,23.17,23.18,34100.0,22.6792,22.6792,22.572,22.5818,34100.0
2011-05-23 09:55:00,23.18,23.24,23.15,23.15,33600.0,22.5818,22.6402,22.5525,22.5525,33600.0
2011-05-23 10:00:00,23.15,23.17,23.14,23.16,63300.0,22.5525,22.572,22.5428,22.5623,63300.0
2011-05-23 10:05:00,23.17,23.17,23.14,23.15,24200.0,22.572,22.572,22.5428,22.5525,24200.0
2011-05-23 10:10:00,23.15,23.16,23.12,23.14,59700.0,22.5525,22.5623,22.5233,22.5428,59700.0
2011-05-23 10:15:00,23.13,23.14,23.07,23.08,63800.0,22.5331,22.5428,22.4746,22.4843,63800.0
2011-05-23 10:20:00,23.08,23.14,23.08,23.14,38500.0,22.4843,22.5428,22.4843,22.5428,38500.0
2011-05-23 10:25:00,23.13,23.14,23.09,23.14,42800.0,22.5331,22.5428,22.4941,22.5428,42800.0
2011-05-23 10:30:00,23.13,23.19,23.13,23.19,46200.0,22.5331,22.5915,22.5331,22.5915,46200.0
2011-05-23 10:35:00,23.19,23.19,23.16,23.18,38900.0,22.5915,22.5915,22.5623,22.5818,38900.0
2011-05-23 10:40:00,23.17,23.18,23.14,23.17,41100.0,22.572,22.5818,22.5428,22.572,41100.0
2011-05-23 10:45:00,23.17,23.18,23.12,23.15,55300.0,22.572,22.5818,22.5233,22.5525,55300.0
2011-05-23 10:50:00,23.15,23.17,23.13,23.14,49000.0,22.5525,22.572,22.5331,22.5428,49000.0
2011-05-23 10:55:00,23.15,23.18,23.13,23.14,45200.0,22.5525,22.5818,22.5331,22.5428,45200.0
2011-05-23 11:00:00,23.13,23.17,23.12,23.17,28800.0,22.5331,22.572,22.5233,22.572,28800.0
2011-05-23 11:05:00,23.17,23.18,23.11,23.14,43200.0,22.572,22.5818,22.5136,22.5428,43200.0
2011-05-23 11:10:00,23.14,23.17,23.1,23.11,58600.0,22.5428,22.572,22.5038,22.5136,58600.0
2011-05-23 11:15:00,23.11,23.16,23.08,23.15,95300.0,22.5136,22.5623,22.4843,22.5525,95300.0
2011-05-23 11:20:00,23.15,23.17,23.14,23.15,54400.0,22.5525,22.572,22.5428,22.5525,54400.0
2011-05-23 11:25:00,23.15,23.18,23.14,23.16,31800.0,22.5525,22.5818,22.5428,22.5623,31800.0
2011-05-23 11:30:00,23.16,23.19,23.16,23.17,30600.0,22.5623,22.5915,22.5623,22.572,30600.0
2011-05-23 11:35:00,23.17,23.17,23.1,23.11,42700.0,22.572,22.572,22.5038,22.5136,42700.0
2011-05-23 11:40:00,23.11,23.12,23.09,23.09,66900.0,22.5136,22.5233,22.4941,22.4941,66900.0
2011-05-23 11:45:00,23.1,23.12,23.08,23.11,28100.0,22.5038,22.5233,22.4843,22.5136,28100.0
2011-05-23 11:50:00,23.1,23.2,23.1,23.2,27800.0,22.5038,22.6012,22.5038,22.6012,27800.0
2011-05-23 11:55:00,23.2,23.2,23.19,23.2,4900.0,22.6012,22.6012,22.5915,22.6012,4900.0
2011-05-23 12:00:00,23.2,23.22,23.18,23.19,26000.0,22.6012,22.6207,22.5818,22.5915,26000.0
2011-05-23 12:05:00,23.18,23.2,23.16,23.19,16400.0,22.5818,22.6012,22.5623,22.5915,16400.0
2011-05-23 12:10:00,23.18,23.19,23.13,23.17,67300.0,22.5818,22.5915,22.5331,22.572,67300.0
2011-05-23 12:15:00,23.16,23.16,23.1,23.14,41000.0,22.5623,22.5623,22.5038,22.5428,41000.0
2011-05-23 12:20:00,23.14,23.16,23.13,23.13,26000.0,22.5428,22.5623,22.5331,22.5331,26000.0
2011-05-23 12:25:00,23.14,23.15,23.12,23.15,56700.0,22.5428,22.5525,22.5233,22.5525,56700.0
2011-05-23 12:30:00,23.16,23.17,23.14,23.17,39100.0,22.5623,22.572,22.5428,22.572,39100.0
2011-05-23 12:35:00,23.17,23.2,23.16,23.19,16200.0,22.572,22.6012,22.5623,22.5915,16200.0
2011-05-23 12:40:00,23.19,23.2,23.18,23.19,13200.0,22.5915,22.6012,22.5818,22.5915,13200.0
2011-05-23 12:45:00,23.19,23.24,23.19,23.22,22800.0,22.5915,22.6402,22.5915,22.6207,22800.0
2011-05-23 12:50:00,23.23,23.26,23.22,23.26,12800.0,22.6305,22.6597,22.6207,22.6597,12800.0
2011-05-23 12:55:00,23.26,23.31,23.24,23.29,64000.0,22.6597,22.7084,22.6402,22.6889,64000.0
2011-05-23 13:00:00,23.28,23.29,23.28,23.29,7800.0,22.6792,22.6889,22.6792,22.6889,7800.0
2011-05-23 13:05:00,23.28,23.3,23.28,23.3,18100.0,22.6792,22.6987,22.6792,22.6987,18100.0
2011-05-23 13:10:00,23.3,23.31,23.3,23.3,7900.0,22.6987,22.7084,22.6987,22.6987,7900.0
2011-05-23 13:15:00,23.3,23.32,23.3,23.32,13200.0,22.6987,22.7181,22.6987,22.7181,13200.0
2011-05-23 13:20:00,23.32,23.34,23.31,23.34,8500.0,22.7181,22.7376,22.7084,22.7376,8500.0
2011-05-23 13:25:00,23.33,23.35,23.3,23.31,29400.0,22.7279,22.7474,22.6987,22.7084,29400.0
2011-05-23 13:30:00,23.31,23.31,23.29,23.31,11600.0,22.7084,22.7084,22.6889,22.7084,11600.0
2011-05-23 13:35:00,23.32,23.34,23.3,23.33,13800.0,22.7181,22.7376,22.6987,22.7279,13800.0
2011-05-23 13:40:00,23.33,23.35,23.33,23.35,5800.0,22.7279,22.7474,22.7279,22.7474,5800.0
2011-05-23 13:45:00,23.35,23.38,23.34,23.38,14500.0,22.7474,22.7766,22.7376,22.7766,14500.0
2011-05-23 13:50:00,23.38,23.4,23.36,23.36,23500.0,22.7766,22.7961,22.7571,22.7571,23500.0
2011-05-23 13:55:00,23.36,23.4,23.35,23.39,30100.0,22.7571,22.7961,22.7474,22.7863,30100.0
2011-05-23 14:00:00,23.39,23.39,23.36,23.38,28800.0,22.7863,22.7863,22.7571,22.7766,28800.0
2011-05-23 14:05:00,23.38,23.42,23.38,23.42,26400.0,22.7766,22.8156,22.7766,22.8156,26400.0
2011-05-23 14:10:00,23.42,23.44,23.4,23.42,34900.0,22.8156,22.8351,22.7961,22.8156,34900.0
2011-05-23 14:15:00,23.41,23.41,23.38,23.39,30400.0,22.8058,22.8058,22.7766,22.7863,30400.0
2011-05-23 14:20:00,23.39,23.4,23.37,23.37,12000.0,22.7863,22.7961,22.7669,22.7669,12000.0
2011-05-23 14:25:00,23.37,23.43,23.37,23.37,33200.0,22.7669,22.8253,22.7669,22.7669,33200.0
2011-05-23 14:30:00,23.37,23.41,23.36,23.41,15500.0,22.7669,22.8058,22.7571,22.8058,15500.0
2011-05-23 14:35:00,23.41,23.47,23.41,23.47,43000.0,22.8058,22.8643,22.8058,22.8643,43000.0
2011-05-23 14:40:00,23.47,23.47,23.43,23.45,32700.0,22.8643,22.8643,22.8253,22.8448,32700.0
2011-05-23 14:45:00,23.45,23.46,23.4,23.41,30500.0,22.8448,22.8545,22.7961,22.8058,30500.0
2011-05-23 14:50:00,23.4,23.41,23.4,23.41,14800.0,22.7961,22.8058,22.7961,22.8058,14800.0
2011-05-23 14:55:00,23.41,23.42,23.38,23.38,36300.0,22.8058,22.8156,22.7766,22.7766,36300.0
2011-05-23 15:00:00,23.39,23.43,23.38,23.43,16500.0,22.7863,22.8253,22.7766,22.8253,16500.0
2011-05-23 15:05:00,23.43,23.46,23.42,23.43,31200.0,22.8253,22.8545,22.8156,22.8253,31200.0
2011-05-23 15:10:00,23.42,23.43,23.38,23.39,30600.0,22.8156,22.8253,22.7766,22.7863,30600.0
2011-05-23 15:15:00,23.39,23.43,23.39,23.43,20900.0,22.7863,22.8253,22.7863,22.8253,20900.0
2011-05-23 15:20:00,23.42,23.45,23.41,23.43,31500.0,22.8156,22.8448,22.8058,22.8253,31500.0
2011-05-23 15:25:00,23.42,23.43,23.38,23.42,43300.0,22.8156,22.8253,22.7766,22.8156,43300.0
2011-05-23 15:30:00,23.41,23.42,23.38,23.38,41800.0,22.8058,22.8156,22.7766,22.7766,41800.0
2011-05-23 15:35:00,23.38,23.39,23.35,23.36,29000.0,22.7766,22.7863,22.7474,22.7571,29000.0
2011-05-23 15:40:00,23.36,23.39,23.33,23.34,47600.0,22.7571,22.7863,22.7279,22.7376,47600.0
2011-05-23 15:45:00,23.33,23.38,23.31,23.35,219500.0,22.7279,22.7766,22.7084,22.7474,219500.0
2011-05-23 15:50:00,23.35,23.36,23.33,23.34,57500.0,22.7474,22.7571,22.7279,22.7376,57500.0
2011-05-23 15:55:00,23.33,23.38,23.32,23.36,216900.0,22.7279,22.7766,22.7181,22.7571,216900.0
2011-05-24 09:30:00,23.44,23.44,23.3,23.4,60800.0,22.8351,22.8351,22.6987,22.7961,60800.0
2011-05-24 09:35:00,23.4,23.59,23.4,23.43,101200.0,22.7961,22.9812,22.7961,22.8253,101200.0
2011-05-24 09:40:00,23.43,23.5,23.41,23.41,117300.0,22.8253,22.8935,22.8058,22.8058,117300.0
2011-05-24 09:45:00,23.41,23.42,23.38,23.38,61300.0,22.8058,22.8156,22.7766,22.7766,61300.0
2011-05-24 09:50:00,23.39,23.4,23.33,23.34,69800.0,22.7863,22.7961,22.7279,22.7376,69800.0
2011-05-24 09:55:00,23.34,23.37,23.31,23.35,58000.0,22.7376,22.7669,22.7084,22.7474,58000.0
2011-05-24 10:00:00,23.36,23.36,23.26,23.26,74800.0,22.7571,22.7571,22.6597,22.6597,74800.0
2011-05-24 10:05:00,23.27,23.32,23.26,23.26,48300.0,22.6694,22.7181,22.6597,22.6597,48300.0
2011-05-24 10:10:00,23.27,23.29,23.25,23.27,46300.0,22.6694,22.6889,22.65,22.6694,46300.0
2011-05-24 10:15:00,23.27,23.29,23.27,23.27,35900.0,22.6694,22.6889,22.6694,22.6694,35900.0
2011-05-24 10:20:00,23.27,23.32,23.26,23.31,24500.0,22.6694,22.7181,22.6597,22.7084,24500.0
2011-05-24 10:25:00,23.31,23.33,23.23,23.23,38100.0,22.7084,22.7279,22.6305,22.6305,38100.0
2011-05-24 10:30:00,23.23,23.23,23.18,23.19,43100.0,22.6305,22.6305,22.5818,22.5915,43100.0
2011-05-24 10:35:00,23.2,23.2,23.11,23.12,71200.0,22.6012,22.6012,22.5136,22.5233,71200.0
2011-05-24 10:40:00,23.12,23.18,23.12,23.18,53200.0,22.5233,22.5818,22.5233,22.5818,53200.0
2011-05-24 10:45:00,23.18,23.19,23.17,23.19,31900.0,22.5818,22.5915,22.572,22.5915,31900.0
2011-05-24 10:50:00,23.19,23.19,23.15,23.16,34600.0,22.5915,22.5915,22.5525,22.5623,34600.0
2011-05-24 10:55:00,23.16,23.17,23.13,23.13,31200.0,22.5623,22.572,22.5331,22.5331,31200.0
2011-05-24 11:00:00,23.14,23.2,23.14,23.2,28400.0,22.5428,22.6012,22.5428,22.6012,28400.0
2011-05-24 11:05:00,23.2,23.22,23.2,23.22,30100.0,22.6012,22.6207,22.6012,22.6207,30100.0
2011-05-24 11:10:00,23.23,23.24,23.2,23.22,74500.0,22.6305,22.6402,22.6012,22.6207,74500.0
2011-05-24 11:15:00,23.23,23.24,23.2,23.2,33400.0,22.6305,22.6402,22.6012,22.6012,33400.0
2011-05-24 11:20:00,23.2,23.21,23.18,23.18,10400.0,22.6012,22.611,22.5818,22.5818,10400.0
2011-05-24 11:25:00,23.17,23.18,23.14,23.15,43000.0,22.572,22.5818,22.5428,22.5525,43000.0
2011-05-24 11:30:00,23.15,23.18,23.15,23.18,26000.0,22.5525,22.5818,22.5525,22.5818,26000.0
2011-05-24 11:35:00,23.18,23.19,23.13,23.14,34900.0,22.5818,22.5915,22.5331,22.5428,34900.0
2011-05-24 11:40:00,23.14,23.16,23.12,23.15,20400.0,22.5428,22.5623,22.5233,22.5525,20400.0
2011-05-24 11:45:00,23.16,23.16,23.09,23.12,53300.0,22.5623,22.5623,22.4941,22.5233,53300.0
2011-05-24 11:50:00,23.12,23.14,23.1,23.14,12600.0,22.5233,22.5428,22.5038,22.5428,12600.0
2011-05-24 11:55:00,23.14,23.15,23.12,23.12,24400.0,22.5428,22.5525,22.5233,22.5233,24400.0
2011-05-24 12:00:00,23.11,23.11,23.09,23.1,28500.0,22.5136,22.5136,22.4941,22.5038,28500.0
2011-05-24 12:05:00,23.09,23.12,23.09,23.12,44500.0,22.4941,22.5233,22.4941,22.5233,44500.0
2011-05-24 12:10:00,23.12,23.17,23.12,23.17,36200.0,22.5233,22.572,22.5233,22.572,36200.0
2011-05-24 12:15:00,23.17,23.18,23.14,23.15,26900.0,22.572,22.5818,22.5428,22.5525,26900.0
2011-05-24 12:20:00,23.15,23.16,23.12,23.14,17500.0,22.5525,22.5623,22.5233,22.5428,17500.0
2011-05-24 12:25:00,23.15,23.17,23.15,23.17,14600.0,22.5525,22.572,22.5525,22.572,14600.0
2011-05-24 12:30:00,23.17,23.17,23.14,23.15,15100.0,22.572,22.572,22.5428,22.5525,15100.0
2011-05-24 12:35:00,23.16,23.18,23.15,23.17,22000.0,22.5623,22.5818,22.5525,22.572,22000.0
2011-05-24 12:40:00,23.18,23.19,23.18,23.19,8000.0,22.5818,22.5915,22.5818,22.5915,8000.0
2011-05-24 12:45:00,23.19,23.19,23.18,23.19,2200.0,22.5915,22.5915,22.5818,22.5915,2200.0
2011-05-24 12:50:00,23.19,23.2,23.18,23.18,11500.0,22.5915,22.6012,22.5818,22.5818,11500.0
2011-05-24 12:55:00,23.18,23.18,23.17,23.18,12000.0,22.5818,22.5818,22.572,22.5818,12000.0
2011-05-24 13:00:00,23.17,23.19,23.17,23.19,4200.0,22.572,22.5915,22.572,22.5915,4200.0
2011-05-24 13:05:00,23.2,23.22,23.2,23.21,19000.0,22.6012,22.6207,22.6012,22.611,19000.0
2011-05-24 13:10:00,23.2,23.2,23.18,23.19,5500.0,22.6012,22.6012,22.5818,22.5915,5500.0
2011-05-24 13:15:00,23.19,23.2,23.18,23.18,13200.0,22.5915,22.6012,22.5818,22.5818,13200.0
2011-05-24 13:20:00,23.17,23.17,23.13,23.14,42200.0,22.572,22.572,22.5331,22.5428,42200.0
2011-05-24 13:25:00,23.14,23.14,23.09,23.12,79100.0,22.5428,22.5428,22.4941,22.5233,79100.0
2011-05-24 13:30:00,23.13,23.13,23.1,23.1,18800.0,22.5331,22.5331,22.5038,22.5038,18800.0
2011-05-24 13:35:00,23.1,23.1,23.07,23.1,26100.0,22.5038,22.5038,22.4746,22.5038,26100.0
2011-05-24 13:40:00,23.1,23.12,23.08,23.12,18700.0,22.5038,22.5233,22.4843,22.5233,18700.0
2011-05-24 13:45:00,23.12,23.12,23.11,23.12,12200.0,22.5233,22.5233,22.5136,22.5233,12200.0
2011-05-24 13:50:00,23.12,23.15,23.1,23.14,31300.0,22.5233,22.5525,22.5038,22.5428,31300.0
2011-05-24 13:55:00,23.14,23.14,23.13,23.13,5700.0,22.5428,22.5428,22.5331,22.5331,5700.0
2011-05-24 14:00:00,23.14,23.17,23.14,23.17,20100.0,22.5428,22.572,22.5428,22.572,20100.0
2011-05-24 14:05:00,23.17,23.2,23.16,23.19,12200.0,22.572,22.6012,22.5623,22.5915,12200.0
2011-05-24 14:10:00,23.2,23.21,23.2,23.21,19300.0,22.6012,22.611,22.6012,22.611,19300.0
2011-05-24 14:15:00,23.22,23.22,23.2,23.2,40200.0,22.6207,22.6207,22.6012,22.6012,40200.0
2011-05-24 14:20:00,23.2,23.21,23.2,23.21,9300.0,22.6012,22.611,22.6012,22.611,9300.0
2011-05-24 14:25:00,23.2,23.22,23.18,23.21,38100.0,22.6012,22.6207,22.5818,22.611,38100.0
2011-05-24 14:30:00,23.21,23.22,23.21,23.22,14800.0,22.611,22.6207,22.611,22.6207,14800.0
2011-05-24 14:35:00,23.22,23.23,23.15,23.15,92000.0,22.6207,22.6305,22.5525,22.5525,92000.0
2011-05-24 14:40:00,23.15,23.18,23.12,23.17,47400.0,22.5525,22.5818,22.5233,22.572,47400.0
2011-05-24 14:45:00,23.18,23.18,23.16,23.16,39700.0,22.5818,22.5818,22.5623,22.5623,39700.0
2011-05-24 14:50:00,23.16,23.18,23.13,23.18,21500.0,22.5623,22.5818,22.5331,22.5818,21500.0
2011-05-24 14:55:00,23.18,23.22,23.18,23.22,65900.0,22.5818,22.6207,22.5818,22.6207,65900.0
2011-05-24 15:00:00,23.22,23.24,23.21,23.23,12900.0,22.6207,22.6402,22.611,22.6305,12900.0
2011-05-24 15:05:00,23.24,23.24,23.2,23.24,23400.0,22.6402,22.6402,22.6012,22.6402,23400.0
2011-05-24 15:10:00,23.24,23.25,23.2,23.25,18400.0,22.6402,22.65,22.6012,22.65,18400.0
2011-05-24 15:15:00,23.24,23.26,23.24,23.26,13800.0,22.6402,22.6597,22.6402,22.6597,13800.0
2011-05-24 15:20:00,23.26,23.26,23.23,23.24,28900.0,22.6597,22.6597,22.6305,22.6402,28900.0
2011-05-24 15:25:00,23.23,23.27,23.23,23.26,23500.0,22.6305,22.6694,22.6305,22.6597,23500.0
2011-05-24 15:30:00,23.25,23.27,23.23,23.26,27200.0,22.65,22.6694,22.6305,22.6597,27200.0
2011-05-24 15:35:00,23.27,23.27,23.23,23.24,37400.0,22.6694,22.6694,22.6305,22.6402,37400.0
2011-05-24 15:40:00,23.23,23.25,23.23,23.23,26400.0,22.6305,22.65,22.6305,22.6305,26400.0
2011-05-24 15:45:00,23.23,23.24,23.21,23.23,21400.0,22.6305,22.6402,22.611,22.6305,21400.0
2011-05-24 15:50:00,23.22,23.24,23.19,23.2,53200.0,22.6207,22.6402,22.5915,22.6012,53200.0
2011-05-24 15:55:00,23.19,23.2,23.18,23.19,108300.0,22.5915,22.6012,22.5818,22.5915,108300.0
2011-05-25 09:30:00,23.19,23.39,23.1,23.28,115600.0,22.5915,22.7863,22.5038,22.6792,115600.0
2011-05-25 09:35:00,23.27,23.42,23.25,23.36,56000.0,22.6694,22.8156,22.65,22.7571,56000.0
2011-05-25 09:40:00,23.36,23.46,23.35,23.4,22500.0,22.7571,22.8545,22.7474,22.7961,22500.0
2011-05-25 09:45:00,23.41,23.48,23.41,23.46,41300.0,22.8058,22.874,22.8058,22.8545,41300.0
2011-05-25 09:50:00,23.44,23.44,23.4,23.43,20800.0,22.8351,22.8351,22.7961,22.8253,20800.0
2011-05-25 09:55:00,23.44,23.49,23.43,23.44,30600.0,22.8351,22.8838,22.8253,22.8351,30600.0
2011-05-25 10:00:00,23.44,23.47,23.41,23.41,30900.0,22.8351,22.8643,22.8058,22.8058,30900.0
2011-05-25 10:05:00,23.4,23.46,23.4,23.45,22700.0,22.7961,22.8545,22.7961,22.8448,22700.0
2011-05-25 10:10:00,23.45,23.46,23.38,23.4,29900.0,22.8448,22.8545,22.7766,22.7961,29900.0
2011-05-25 10:15:00,23.42,23.42,23.39,23.39,19400.0,22.8156,22.8156,22.7863,22.7863,19400.0
2011-05-25 10:20:00,23.38,23.39,23.34,23.35,57400.0,22.7766,22.7863,22.7376,22.7474,57400.0
2011-05-25 10:25:00,23.35,23.41,23.35,23.4,38700.0,22.7474,22.8058,22.7474,22.7961,38700.0
2011-05-25 10:30:00,23.41,23.42,23.36,23.37,63000.0,22.8058,22.8156,22.7571,22.7669,63000.0
2011-05-25 10:35:00,23.37,23.43,23.36,23.4,57200.0,22.7669,22.8253,22.7571,22.7961,57200.0
2011-05-25 10:40:00,23.41,23.43,23.4,23.42,36700.0,22.8058,22.8253,22.7961,22.8156,36700.0
2011-05-25 10:45:00,23.42,23.45,23.41,23.43,53000.0,22.8156,22.8448,22.8058,22.8253,53000.0
2011-05-25 10:50:00,23.43,23.45,23.42,23.45,16800.0,22.8253,22.8448,22.8156,22.8448,16800.0
2011-05-25 10:55:00,23.45,23.45,23.41,23.41,32400.0,22.8448,22.8448,22.8058,22.8058,32400.0
2011-05-25 11:00:00,23.42,23.46,23.41,23.45,39000.0,22.8156,22.8545,22.8058,22.8448,39000.0
2011-05-25 11:05:00,23.45,23.46,23.44,23.45,26300.0,22.8448,22.8545,22.8351,22.8448,26300.0
2011-05-25 11:10:00,23.45,23.46,23.44,23.46,73100.0,22.8448,22.8545,22.8351,22.8545,73100.0
2011-05-25 11:15:00,23.46,23.46,23.45,23.46,3800.0,22.8545,22.8545,22.8448,22.8545,3800.0
2011-05-25 11:20:00,23.46,23.53,23.46,23.52,27100.0,22.8545,22.9227,22.8545,22.913,27100.0
2011-05-25 11:25:00,23.52,23.53,23.51,23.52,15200.0,22.913,22.9227,22.9032,22.913,15200.0
2011-05-25 11:30:00,23.52,23.53,23.52,23.53,4900.0,22.913,22.9227,22.913,22.9227,4900.0
2011-05-25 11:35:00,23.52,23.58,23.52,23.57,35000.0,22.913,22.9714,22.913,22.9617,35000.0
2011-05-25 11:40:00,23.57,23.59,23.56,23.59,19200.0,22.9617,22.9812,22.952,22.9812,19200.0
2011-05-25 11:45:00,23.59,23.61,23.58,23.59,30400.0,22.9812,23.0007,22.9714,22.9812,30400.0
2011-05-25 11:50:00,23.59,23.6,23.58,23.6,32700.0,22.9812,22.9909,22.9714,22.9909,32700.0
2011-05-25 11:55:00,23.59,23.6,23.58,23.59,13200.0,22.9812,22.9909,22.9714,22.9812,13200.0
2011-05-25 12:00:00,23.58,23.61,23.55,23.55,28700.0,22.9714,23.0007,22.9422,22.9422,28700.0
2011-05-25 12:05:00,23.55,23.56,23.53,23.55,19500.0,22.9422,22.952,22.9227,22.9422,19500.0
2011-05-25 12:10:00,23.55,23.57,23.55,23.55,13700.0,22.9422,22.9617,22.9422,22.9422,13700.0
2011-05-25 12:15:00,23.55,23.55,23.53,23.53,5700.0,22.9422,22.9422,22.9227,22.9227,5700.0
2011-05-25 12:20:00,23.53,23.54,23.52,23.52,17700.0,22.9227,22.9325,22.913,22.913,17700.0
2011-05-25 12:25:00,23.52,23.53,23.51,23.51,12400.0,22.913,22.9227,22.9032,22.9032,12400.0
2011-05-25 12:30:00,23.51,23.55,23.51,23.54,22000.0,22.9032,22.9422,22.9032,22.9325,22000.0
2011-05-25 12:35:00,23.54,23.57,23.54,23.55,36600.0,22.9325,22.9617,22.9325,22.9422,36600.0
2011-05-25 12:40:00,23.55,23.56,23.54,23.56,6600.0,22.9422,22.952,22.9325,22.952,6600.0
2011-05-25 12:45:00,23.56,23.58,23.54,23.54,14600.0,22.952,22.9714,22.9325,22.9325,14600.0
2011-05-25 12:50:00,23.53,23.54,23.51,23.51,11800.0,22.9227,22.9325,22.9032,22.9032,11800.0
2011-05-25 12:55:00,23.52,23.57,23.52,23.56,27000.0,22.913,22.9617,22.913,22.952,27000.0
2011-05-25 13:00:00,23.55,23.55,23.52,23.53,22500.0,22.9422,22.9422,22.913,22.9227,22500.0
2011-05-25 13:05:00,23.53,23.53,23.51,23.51,6600.0,22.9227,22.9227,22.9032,22.9032,6600.0
2011-05-25 13:10:00,23.51,23.52,23.48,23.51,24000.0,22.9032,22.913,22.874,22.9032,24000.0
2011-05-25 13:15:00,23.52,23.54,23.52,23.53,9400.0,22.913,22.9325,22.913,22.9227,9400.0
2011-05-25 13:20:00,23.53,23.54,23.48,23.48,21800.0,22.9227,22.9325,22.874,22.874,21800.0
2011-05-25 13:25:00,23.49,23.5,23.45,23.46,30600.0,22.8838,22.8935,22.8448,22.8545,30600.0
2011-05-25 13:30:00,23.47,23.48,23.46,23.46,29800.0,22.8643,22.874,22.8545,22.8545,29800.0
2011-05-25 13:35:00,23.47,23.47,23.46,23.46,11700.0,22.8643,22.8643,22.8545,22.8545,11700.0
2011-05-25 13:40:00,23.47,23.47,23.43,23.47,40800.0,22.8643,22.8643,22.8253,22.8643,40800.0
2011-05-25 13:45:00,23.47,23.48,23.47,23.48,14600.0,22.8643,22.874,22.8643,22.874,14600.0
2011-05-25 13:50:00,23.48,23.53,23.46,23.51,272300.0,22.874,22.9227,22.8545,22.9032,272300.0
2011-05-25 13:55:00,23.5,23.5,23.42,23.45,115800.0,22.8935,22.8935,22.8156,22.8448,115800.0
2011-05-25 14:00:00,23.45,23.47,23.42,23.44,65600.0,22.8448,22.8643,22.8156,22.8351,65600.0
2011-05-25 14:05:00,23.44,23.46,23.44,23.45,33200.0,22.8351,22.8545,22.8351,22.8448,33200.0
2011-05-25 14:10:00,23.46,23.48,23.46,23.46,151100.0,22.8545,22.874,22.8545,22.8545,151100.0
2011-05-25 14:15:00,23.46,23.49,23.46,23.49,19000.0,22.8545,22.8838,22.8545,22.8838,19000.0
2011-05-25 14:20:00,23.49,23.51,23.48,23.5,81000.0,22.8838,22.9032,22.874,22.8935,81000.0
2011-05-25 14:25:00,23.5,23.53,23.49,23.53,47500.0,22.8935,22.9227,22.8838,22.9227,47500.0
2011-05-25 14:30:00,23.53,23.54,23.52,23.53,13600.0,22.9227,22.9325,22.913,22.9227,13600.0
2011-05-25 14:35:00,23.54,23.54,23.51,23.52,60400.0,22.9325,22.9325,22.9032,22.913,60400.0
2011-05-25 14:40:00,23.53,23.55,23.53,23.55,23500.0,22.9227,22.9422,22.9227,22.9422,23500.0
2011-05-25 14:45:00,23.54,23.58,23.54,23.58,21900.0,22.9325,22.9714,22.9325,22.9714,21900.0
2011-05-25 14:50:00,23.57,23.61,23.57,23.59,47200.0,22.9617,23.0007,22.9617,22.9812,47200.0
2011-05-25 14:55:00,23.58,23.62,23.58,23.61,36800.0,22.9714,23.0104,22.9714,23.0007,36800.0
2011-05-25 15:00:00,23.61,23.67,23.61,23.66,41300.0,23.0007,23.0591,23.0007,23.0494,41300.0
2011-05-25 15:05:00,23.66,23.72,23.66,23.68,42100.0,23.0494,23.1078,23.0494,23.0689,42100.0
2011-05-25 15:10:00,23.68,23.73,23.67,23.71,52600.0,23.0689,23.1176,23.0591,23.0981,52600.0
2011-05-25 15:15:00,23.71,23.72,23.68,23.71,72300.0,23.0981,23.1078,23.0689,23.0981,72300.0
2011-05-25 15:20:00,23.7,23.73,23.7,23.73,48700.0,23.0883,23.1176,23.0883,23.1176,48700.0
2011-05-25 15:25:00,23.72,23.75,23.72,23.74,77600.0,23.1078,23.1371,23.1078,23.1273,77600.0
2011-05-25 15:30:00,23.73,23.75,23.72,23.73,68000.0,23.1176,23.1371,23.1078,23.1176,68000.0
2011-05-25 15:35:00,23.74,23.78,23.73,23.76,71900.0,23.1273,23.1663,23.1176,23.1468,71900.0
2011-05-25 15:40:00,23.76,23.78,23.74,23.74,81700.0,23.1468,23.1663,23.1273,23.1273,81700.0
2011-05-25 15:45:00,23.75,23.76,23.71,23.74,109300.0,23.1371,23.1468,23.0981,23.1273,109300.0
2011-05-25 15:50:00,23.74,23.76,23.72,23.75,119900.0,23.1273,23.1468,23.1078,23.1371,119900.0
2011-05-25 15:55:00,23.75,23.76,23.72,23.74,244700.0,23.1371,23.1468,23.1078,23.1273,244700.0
2011-05-26 09:30:00,23.62,23.68,23.54,23.66,84700.0,23.0104,23.0689,22.9325,23.0494,84700.0
2011-05-26 09:35:00,23.68,23.73,23.64,23.66,56600.0,23.0689,23.1176,23.0299,23.0494,56600.0
2011-05-26 09:40:00,23.68,23.73,23.63,23.67,54100.0,23.0689,23.1176,23.0201,23.0591,54100.0
2011-05-26 09:45:00,23.66,23.71,23.63,23.64,28600.0,23.0494,23.0981,23.0201,23.0299,28600.0
2011-05-26 09:50:00,23.65,23.7,23.6,23.64,54400.0,23.0396,23.0883,22.9909,23.0299,54400.0
2011-05-26 09:55:00,23.64,23.64,23.52,23.52,57400.0,23.0299,23.0299,22.913,22.913,57400.0
2011-05-26 10:00:00,23.53,23.6,23.53,23.57,32900.0,22.9227,22.9909,22.9227,22.9617,32900.0
2011-05-26 10:05:00,23.56,23.6,23.55,23.55,37800.0,22.952,22.9909,22.9422,22.9422,37800.0
2011-05-26 10:10:00,23.55,23.56,23.49,23.51,97600.0,22.9422,22.952,22.8838,22.9032,97600.0
2011-05-26 10:15:00,23.52,23.53,23.47,23.5,82500.0,22.913,22.9227,22.8643,22.8935,82500.0
2011-05-26 10:20:00,23.5,23.54,23.48,23.53,116200.0,22.8935,22.9325,22.874,22.9227,116200.0
2011-05-26 10:25:00,23.53,23.54,23.52,23.52,57700.0,22.9227,22.9325,22.913,22.913,57700.0
2011-05-26 10:30:00,23.53,23.54,23.49,23.54,48800.0,22.9227,22.9325,22.8838,22.9325,48800.0
2011-05-26 10:35:00,23.53,23.57,23.49,23.57,38700.0,22.9227,22.9617,22.8838,22.9617,38700.0
2011-05-26 10:40:00,23.58,23.6,23.55,23.57,42100.0,22.9714,22.9909,22.9422,22.9617,42100.0
2011-05-26 10:45:00,23.58,23.58,23.53,23.54,27700.0,22.9714,22.9714,22.9227,22.9325,27700.0
2011-05-26 10:50:00,23.54,23.56,23.49,23.49,57100.0,22.9325,22.952,22.8838,22.8838,57100.0
2011-05-26 10:55:00,23.49,23.49,23.41,23.46,51600.0,22.8838,22.8838,22.8058,22.8545,51600.0
2011-05-26 11:00:00,23.45,23.49,23.42,23.49,73300.0,22.8448,22.8838,22.8156,22.8838,73300.0
2011-05-26 11:05:00,23.48,23.51,23.46,23.5,23400.0,22.874,22.9032,22.8545,22.8935,23400.0
2011-05-26 11:10:00,23.49,23.5,23.48,23.48,30700.0,22.8838,22.8935,22.874,22.874,30700.0
2011-05-26 11:15:00,23.47,23.54,23.46,23.53,30900.0,22.8643,22.9325,22.8545,22.9227,30900.0
2011-05-26 11:20:00,23.53,23.53,23.47,23.47,25400.0,22.9227,22.9227,22.8643,22.8643,25400.0
2011-05-26 11:25:00,23.47,23.51,23.46,23.51,32700.0,22.8643,22.9032,22.8545,22.9032,32700.0
2011-05-26 11:30:00,23.52,23.52,23.48,23.48,53700.0,22.913,22.913,22.874,22.874,53700.0
2011-05-26 11:35:00,23.48,23.51,23.44,23.44,44900.0,22.874,22.9032,22.8351,22.8351,44900.0
2011-05-26 11:40:00,23.45,23.51,23.44,23.51,24500.0,22.8448,22.9032,22.8351,22.9032,24500.0
2011-05-26 11:45:00,23.52,23.53,23.49,23.51,21800.0,22.913,22.9227,22.8838,22.9032,21800.0
2011-05-26 11:50:00,23.52,23.55,23.51,23.54,26800.0,22.913,22.9422,22.9032,22.9325,26800.0
2011-05-26 11:55:00,23.54,23.57,23.53,23.56,36500.0,22.9325,22.9617,22.9227,22.952,36500.0
2011-05-26 12:00:00,23.56,23.58,23.56,23.57,108100.0,22.952,22.9714,22.952,22.9617,108100.0
2011-05-26 12:05:00,23.58,23.6,23.56,23.6,63500.0,22.9714,22.9909,22.952,22.9909,63500.0
2011-05-26 12:10:00,23.6,23.66,23.6,23.64,49300.0,22.9909,23.0494,22.9909,23.0299,49300.0
2011-05-26 12:15:00,23.64,23.67,23.63,23.66,56900.0,23.0299,23.0591,23.0201,23.0494,56900.0
2011-05-26 12:20:00,23.66,23.67,23.66,23.67,20900.0,23.0494,23.0591,23.0494,23.0591,20900.0
2011-05-26 12:25:00,23.66,23.68,23.65,23.66,20000.0,23.0494,23.0689,23.0396,23.0494,20000.0
2011-05-26 12:30:00,23.66,23.68,23.66,23.67,45100.0,23.0494,23.0689,23.0494,23.0591,45100.0
2011-05-26 12:35:00,23.68,23.69,23.64,23.69,41800.0,23.0689,23.0786,23.0299,23.0786,41800.0
2011-05-26 12:40:00,23.68,23.75,23.68,23.75,16400.0,23.0689,23.1371,23.0689,23.1371,16400.0
2011-05-26 12:45:00,23.75,23.79,23.74,23.79,65500.0,23.1371,23.176,23.1273,23.176,65500.0
2011-05-26 12:50:00,23.79,23.79,23.75,23.75,19300.0,23.176,23.176,23.1371,23.1371,19300.0
2011-05-26 12:55:00,23.75,23.76,23.74,23.75,17100.0,23.1371,23.1468,23.1273,23.1371,17100.0
2011-05-26 13:00:00,23.74,23.78,23.74,23.76,29000.0,23.1273,23.1663,23.1273,23.1468,29000.0
2011-05-26 13:05:00,23.76,23.76,23.73,23.75,16500.0,23.1468,23.1468,23.1176,23.1371,16500.0
2011-05-26 13:10:00,23.75,23.75,23.73,23.74,14200.0,23.1371,23.1371,23.1176,23.1273,14200.0
2011-05-26 13:15:00,23.74,23.79,23.74,23.77,20900.0,23.1273,23.176,23.1273,23.1565,20900.0
2011-05-26 13:20:00,23.76,23.77,23.73,23.76,28300.0,23.1468,23.1565,23.1176,23.1468,28300.0
2011-05-26 13:25:00,23.77,23.78,23.74,23.74,30100.0,23.1565,23.1663,23.1273,23.1273,30100.0
2011-05-26 13:30:00,23.74,23.75,23.73,23.75,26800.0,23.1273,23.1371,23.1176,23.1371,26800.0
2011-05-26 13:35:00,23.74,23.75,23.72,23.73,23900.0,23.1273,23.1371,23.1078,23.1176,23900.0
2011-05-26 13:40:00,23.73,23.73,23.69,23.69,13000.0,23.1176,23.1176,23.0786,23.0786,13000.0
2011-05-26 13:45:00,23.69,23.7,23.69,23.69,24000.0,23.0786,23.0883,23.0786,23.0786,24000.0
2011-05-26 13:50:00,23.69,23.72,23.67,23.68,33300.0,23.0786,23.1078,23.0591,23.0689,33300.0
2011-05-26 13:55:00,23.67,23.67,23.66,23.66,15400.0,23.0591,23.0591,23.0494,23.0494,15400.0
2011-05-26 14:00:00,23.67,23.7,23.67,23.68,19400.0,23.0591,23.0883,23.0591,23.0689,19400.0
2011-05-26 14:05:00,23.68,23.68,23.66,23.67,21400.0,23.0689,23.0689,23.0494,23.0591,21400.0
2011-05-26 14:10:00,23.67,23.68,23.66,23.67,27500.0,23.0591,23.0689,23.0494,23.0591,27500.0
2011-05-26 14:15:00,23.67,23.68,23.64,23.64,27100.0,23.0591,23.0689,23.0299,23.0299,27100.0
2011-05-26 14:20:00,23.65,23.68,23.64,23.67,17000.0,23.0396,23.0689,23.0299,23.0591,17000.0
2011-05-26 14:25:00,23.67,23.71,23.66,23.68,45000.0,23.0591,23.0981,23.0494,23.0689,45000.0
2011-05-26 14:30:00,23.69,23.72,23.68,23.69,30000.0,23.0786,23.1078,23.0689,23.0786,30000.0
2011-05-26 14:35:00,23.69,23.71,23.67,23.67,90900.0,23.0786,23.0981,23.0591,23.0591,90900.0
2011-05-26 14:40:00,23.68,23.68,23.65,23.66,64300.0,23.0689,23.0689,23.0396,23.0494,64300.0
2011-05-26 14:45:00,23.66,23.7,23.66,23.7,45500.0,23.0494,23.0883,23.0494,23.0883,45500.0
2011-05-26 14:50:00,23.7,23.7,23.65,23.66,106400.0,23.0883,23.0883,23.0396,23.0494,106400.0
2011-05-26 14:55:00,23.67,23.69,23.66,23.69,104400.0,23.0591,23.0786,23.0494,23.0786,104400.0
2011-05-26 15:00:00,23.68,23.7,23.67,23.67,47800.0,23.0689,23.0883,23.0591,23.0591,47800.0
2011-05-26 15:05:00,23.67,23.7,23.66,23.69,90900.0,23.0591,23.0883,23.0494,23.0786,90900.0
2011-05-26 15:10:00,23.7,23.7,23.65,23.66,64300.0,23.0883,23.0883,23.0396,23.0494,64300.0
2011-05-26 15:15:00,23.66,23.68,23.66,23.66,63000.0,23.0494,23.0689,23.0494,23.0494,63000.0
2011-05-26 15:20:00,23.66,23.67,23.65,23.66,84000.0,23.0494,23.0591,23.0396,23.0494,84000.0
2011-05-26 15:25:00,23.66,23.67,23.65,23.66,56200.0,23.0494,23.0591,23.0396,23.0494,56200.0
2011-05-26 15:30:00,23.65,23.67,23.64,23.64,141800.0,23.0396,23.0591,23.0299,23.0299,141800.0
2011-05-26 15:35:00,23.64,23.65,23.62,23.63,198900.0,23.0299,23.0396,23.0104,23.0201,198900.0
2011-05-26 15:40:00,23.63,23.64,23.59,23.61,174800.0,23.0201,23.0299,22.9812,23.0007,174800.0
2011-05-26 15:45:00,23.62,23.62,23.54,23.56,243200.0,23.0104,23.0104,22.9325,22.952,243200.0
2011-05-26 15:50:00,23.56,23.59,23.55,23.55,244100.0,22.952,22.9812,22.9422,22.9422,244100.0
2011-05-26 15:55:00,23.55,23.57,23.52,23.55,358400.0,22.9422,22.9617,22.913,22.9422,358400.0
2011-05-27 09:30:00,23.6,23.75,23.6,23.72,66000.0,22.9909,23.1371,22.9909,23.1078,66000.0
2011-05-27 09:35:00,23.71,23.73,23.66,23.69,29100.0,23.0981,23.1176,23.0494,23.0786,29100.0
2011-05-27 09:40:00,23.7,23.74,23.67,23.69,21500.0,23.0883,23.1273,23.0591,23.0786,21500.0
2011-05-27 09:45:00,23.69,23.74,23.69,23.74,22400.0,23.0786,23.1273,23.0786,23.1273,22400.0
2011-05-27 09:50:00,23.74,23.75,23.7,23.73,34700.0,23.1273,23.1371,23.0883,23.1176,34700.0
2011-05-27 09:55:00,23.73,23.75,23.73,23.75,19400.0,23.1176,23.1371,23.1176,23.1371,19400.0
2011-05-27 10:00:00,23.74,23.74,23.6,23.61,71200.0,23.1273,23.1273,22.9909,23.0007,71200.0
2011-05-27 10:05:00,23.62,23.67,23.62,23.66,40900.0,23.0104,23.0591,23.0104,23.0494,40900.0
2011-05-27 10:10:00,23.66,23.67,23.58,23.58,30500.0,23.0494,23.0591,22.9714,22.9714,30500.0
2011-05-27 10:15:00,23.59,23.69,23.59,23.69,47100.0,22.9812,23.0786,22.9812,23.0786,47100.0
2011-05-27 10:20:00,23.69,23.69,23.67,23.68,13600.0,23.0786,23.0786,23.0591,23.0689,13600.0
2011-05-27 10:25:00,23.68,23.72,23.67,23.72,36400.0,23.0689,23.1078,23.0591,23.1078,36400.0
2011-05-27 10:30:00,23.72,23.73,23.71,23.72,19800.0,23.1078,23.1176,23.0981,23.1078,19800.0
2011-05-27 10:35:00,23.72,23.72,23.71,23.72,5200.0,23.1078,23.1078,23.0981,23.1078,5200.0
2011-05-27 10:40:00,23.72,23.72,23.71,23.72,11700.0,23.1078,23.1078,23.0981,23.1078,11700.0
2011-05-27 10:45:00,23.72,23.74,23.71,23.71,56200.0,23.1078,23.1273,23.0981,23.0981,56200.0
2011-05-27 10:50:00,23.72,23.73,23.71,23.73,28800.0,23.1078,23.1176,23.0981,23.1176,28800.0
2011-05-27 10:55:00,23.73,23.74,23.73,23.74,17600.0,23.1176,23.1273,23.1176,23.1273,17600.0
2011-05-27 11:00:00,23.74,23.75,23.73,23.75,38500.0,23.1273,23.1371,23.1176,23.1371,38500.0
2011-05-27 11:05:00,23.74,23.75,23.73,23.73,23400.0,23.1273,23.1371,23.1176,23.1176,23400.0
2011-05-27 11:10:00,23.73,23.74,23.71,23.71,13300.0,23.1176,23.1273,23.0981,23.0981,13300.0
2011-05-27 11:15:00,23.71,23.74,23.71,23.73,24800.0,23.0981,23.1273,23.0981,23.1176,24800.0
2011-05-27 11:20:00,23.73,23.75,23.73,23.73,26600.0,23.1176,23.1371,23.1176,23.1176,26600.0
2011-05-27 11:25:00,23.73,23.74,23.72,23.73,22800.0,23.1176,23.1273,23.1078,23.1176,22800.0
2011-05-27 11:30:00,23.73,23.74,23.7,23.7,34800.0,23.1176,23.1273,23.0883,23.0883,34800.0
2011-05-27 11:35:00,23.69,23.72,23.69,23.72,11200.0,23.0786,23.1078,23.0786,23.1078,11200.0
2011-05-27 11:40:00,23.72,23.73,23.72,23.72,18300.0,23.1078,23.1176,23.1078,23.1078,18300.0
2011-05-27 11:45:00,23.73,23.74,23.72,23.74,17900.0,23.1176,23.1273,23.1078,23.1273,17900.0
2011-05-27 11:50:00,23.74,23.74,23.66,23.67,91800.0,23.1273,23.1273,23.0494,23.0591,91800.0
2011-05-27 11:55:00,23.67,23.69,23.66,23.69,6300.0,23.0591,23.0786,23.0494,23.0786,6300.0
2011-05-27 12:00:00,23.69,23.7,23.67,23.68,26900.0,23.0786,23.0883,23.0591,23.0689,26900.0
2011-05-27 12:05:00,23.68,23.68,23.6,23.6,56100.0,23.0689,23.0689,22.9909,22.9909,56100.0
2011-05-27 12:10:00,23.6,23.65,23.57,23.6,122500.0,22.9909,23.0396,22.9617,22.9909,122500.0
2011-05-27 12:15:00,23.6,23.6,23.59,23.6,64200.0,22.9909,22.9909,22.9812,22.9909,64200.0
2011-05-27 12:20:00,23.6,23.65,23.6,23.64,19600.0,22.9909,23.0396,22.9909,23.0299,19600.0
2011-05-27 12:25:00,23.63,23.66,23.63,23.66,17900.0,23.0201,23.0494,23.0201,23.0494,17900.0
2011-05-27 12:30:00,23.65,23.68,23.65,23.68,13600.0,23.0396,23.0689,23.0396,23.0689,13600.0
2011-05-27 12:35:00,23.68,23.68,23.67,23.68,9000.0,23.0689,23.0689,23.0591,23.0689,9000.0
2011-05-27 12:40:00,23.68,23.7,23.67,23.7,6900.0,23.0689,23.0883,23.0591,23.0883,6900.0
2011-05-27 12:45:00,23.7,23.7,23.69,23.69,6400.0,23.0883,23.0883,23.0786,23.0786,6400.0
2011-05-27 12:50:00,23.7,23.71,23.66,23.66,52200.0,23.0883,23.0981,23.0494,23.0494,52200.0
2011-05-27 12:55:00,23.67,23.68,23.66,23.68,18300.0,23.0591,23.0689,23.0494,23.0689,18300.0
2011-05-27 13:00:00,23.67,23.68,23.67,23.68,2500.0,23.0591,23.0689,23.0591,23.0689,2500.0
2011-05-27 13:05:00,23.68,23.71,23.68,23.71,11600.0,23.0689,23.0981,23.0689,23.0981,11600.0
2011-05-27 13:10:00,23.71,23.72,23.69,23.69,23200.0,23.0981,23.1078,23.0786,23.0786,23200.0
2011-05-27 13:15:00,23.69,23.71,23.69,23.7,24200.0,23.0786,23.0981,23.0786,23.0883,24200.0
2011-05-27 13:20:00,23.7,23.72,23.69,23.72,15800.0,23.0883,23.1078,23.0786,23.1078,15800.0
2011-05-27 13:25:00,23.72,23.72,23.71,23.72,7100.0,23.1078,23.1078,23.0981,23.1078,7100.0
2011-05-27 13:30:00,23.72,23.74,23.72,23.74,24500.0,23.1078,23.1273,23.1078,23.1273,24500.0
2011-05-27 13:35:00,23.74,23.75,23.73,23.74,20400.0,23.1273,23.1371,23.1176,23.1273,20400.0
2011-05-27 13:40:00,23.75,23.77,23.74,23.77,43400.0,23.1371,23.1565,23.1273,23.1565,43400.0
2011-05-27 13:45:00,23.77,23.8,23.77,23.8,36500.0,23.1565,23.1858,23.1565,23.1858,36500.0
2011-05-27 13:50:00,23.8,23.81,23.79,23.81,14000.0,23.1858,23.1955,23.176,23.1955,14000.0
2011-05-27 13:55:00,23.81,23.82,23.8,23.8,29000.0,23.1955,23.2052,23.1858,23.1858,29000.0
2011-05-27 14:00:00,23.8,23.83,23.77,23.78,33900.0,23.1858,23.215,23.1565,23.1663,33900.0
2011-05-27 14:05:00,23.78,23.79,23.77,23.77,16400.0,23.1663,23.176,23.1565,23.1565,16400.0
2011-05-27 14:10:00,23.76,23.77,23.76,23.77,7100.0,23.1468,23.1565,23.1468,23.1565,7100.0
2011-05-27 14:15:00,23.76,23.77,23.76,23.77,12800.0,23.1468,23.1565,23.1468,23.1565,12800.0
2011-05-27 14:20:00,23.77,23.77,23.73,23.74,45200.0,23.1565,23.1565,23.1176,23.1273,45200.0
2011-05-27 14:25:00,23.73,23.76,23.73,23.74,29200.0,23.1176,23.1468,23.1176,23.1273,29200.0
2011-05-27 14:30:00,23.73,23.76,23.7,23.76,39600.0,23.1176,23.1468,23.0883,23.1468,39600.0
2011-05-27 14:35:00,23.76,23.79,23.75,23.79,36500.0,23.1468,23.176,23.1371,23.176,36500.0
2011-05-27 14:40:00,23.79,23.81,23.79,23.8,43500.0,23.176,23.1955,23.176,23.1858,43500.0
2011-05-27 14:45:00,23.8,23.81,23.79,23.81,30500.0,23.1858,23.1955,23.176,23.1955,30500.0
2011-05-27 14:50:00,23.81,23.82,23.8,23.81,33400.0,23.1955,23.2052,23.1858,23.1955,33400.0
2011-05-27 14:55:00,23.82,23.82,23.79,23.81,122800.0,23.2052,23.2052,23.176,23.1955,122800.0
2011-05-27 15:00:00,23.8,23.82,23.8,23.82,70500.0,23.1858,23.2052,23.1858,23.2052,70500.0
2011-05-27 15:05:00,23.82,23.84,23.81,23.83,33400.0,23.2052,23.2247,23.1955,23.215,33400.0
2011-05-27 15:10:00,23.83,23.86,23.83,23.86,22000.0,23.215,23.2442,23.215,23.2442,22000.0
2011-05-27 15:15:00,23.85,23.89,23.84,23.88,67300.0,23.2345,23.2734,23.2247,23.2637,67300.0
2011-05-27 15:20:00,23.88,23.91,23.87,23.91,50100.0,23.2637,23.2929,23.254,23.2929,50100.0
2011-05-27 15:25:00,23.91,23.94,23.91,23.92,60500.0,23.2929,23.3221,23.2929,23.3027,60500.0
2011-05-27 15:30:00,23.91,23.95,23.88,23.95,134600.0,23.2929,23.3319,23.2637,23.3319,134600.0
2011-05-27 15:35:00,23.95,23.95,23.93,23.94,59300.0,23.3319,23.3319,23.3124,23.3221,59300.0
2011-05-27 15:40:00,23.94,23.94,23.93,23.94,37400.0,23.3221,23.3221,23.3124,23.3221,37400.0
2011-05-27 15:45:00,23.94,23.96,23.92,23.94,82700.0,23.3221,23.3416,23.3027,23.3221,82700.0
2011-05-27 15:50:00,23.93,23.94,23.91,23.92,75500.0,23.3124,23.3221,23.2929,23.3027,75500.0
2011-05-27 15:55:00,23.92,23.94,23.9,23.9,167800.0,23.3027,23.3221,23.2832,23.2832,167800.0
2011-05-31 09:30:00,24.0,24.37,24.0,24.25,250100.0,23.3806,23.7411,23.3806,23.6241,250100.0
2011-05-31 09:35:00,24.25,24.3,24.21,24.23,97600.0,23.6241,23.6729,23.5852,23.6047,97600.0
2011-05-31 09:40:00,24.23,24.26,24.15,24.16,76400.0,23.6047,23.6339,23.5267,23.5365,76400.0
2011-05-31 09:45:00,24.15,24.16,24.03,24.03,57700.0,23.5267,23.5365,23.4098,23.4098,57700.0
2011-05-31 09:50:00,24.04,24.13,24.03,24.07,45500.0,23.4196,23.5072,23.4098,23.4488,45500.0
2011-05-31 09:55:00,24.08,24.13,23.99,23.99,78700.0,23.4585,23.5072,23.3709,23.3709,78700.0
2011-05-31 10:00:00,23.99,24.07,23.93,23.95,67300.0,23.3709,23.4488,23.3124,23.3319,67300.0
2011-05-31 10:05:00,23.95,23.98,23.9,23.91,52400.0,23.3319,23.3611,23.2832,23.2929,52400.0
2011-05-31 10:10:00,23.91,23.95,23.91,23.94,40900.0,23.2929,23.3319,23.2929,23.3221,40900.0
2011-05-31 10:15:00,23.94,23.95,23.85,23.87,77200.0,23.3221,23.3319,23.2345,23.254,77200.0
2011-05-31 10:20:00,23.87,23.88,23.81,23.85,50200.0,23.254,23.2637,23.1955,23.2345,50200.0
2011-05-31 10:25:00,23.85,23.85,23.77,23.81,72800.0,23.2345,23.2345,23.1565,23.1955,72800.0
2011-05-31 10:30:00,23.82,23.82,23.79,23.81,30200.0,23.2052,23.2052,23.176,23.1955,30200.0
2011-05-31 10:35:00,23.81,23.85,23.81,23.84,29300.0,23.1955,23.2345,23.1955,23.2247,29300.0
2011-05-31 10:40:00,23.84,23.87,23.84,23.87,27200.0,23.2247,23.254,23.2247,23.254,27200.0
2011-05-31 10:45:00,23.87,23.9,23.86,23.89,28700.0,23.254,23.2832,23.2442,23.2734,28700.0
2011-05-31 10:50:00,23.9,23.9,23.83,23.87,99200.0,23.2832,23.2832,23.215,23.254,99200.0
2011-05-31 10:55:00,23.88,23.89,23.87,23.89,40000.0,23.2637,23.2734,23.254,23.2734,40000.0
2011-05-31 11:00:00,23.88,23.91,23.88,23.9,85400.0,23.2637,23.2929,23.2637,23.2832,85400.0
2011-05-31 11:05:00,23.9,23.91,23.87,23.89,34400.0,23.2832,23.2929,23.254,23.2734,34400.0
2011-05-31 11:10:00,23.88,23.93,23.88,23.92,34900.0,23.2637,23.3124,23.2637,23.3027,34900.0
2011-05-31 11:15:00,23.92,23.93,23.88,23.88,41300.0,23.3027,23.3124,23.2637,23.2637,41300.0
2011-05-31 11:20:00,23.88,23.9,23.88,23.9,26700.0,23.2637,23.2832,23.2637,23.2832,26700.0
2011-05-31 11:25:00,23.89,23.9,23.86,23.88,56100.0,23.2734,23.2832,23.2442,23.2637,56100.0
2011-05-31 11:30:00,23.89,23.93,23.89,23.92,60800.0,23.2734,23.3124,23.2734,23.3027,60800.0
2011-05-31 11:35:00,23.92,23.94,23.92,23.93,19800.0,23.3027,23.3221,23.3027,23.3124,19800.0
2011-05-31 11:40:00,23.93,23.94,23.93,23.93,61100.0,23.3124,23.3221,23.3124,23.3124,61100.0
2011-05-31 11:45:00,23.94,23.94,23.9,23.9,21700.0,23.3221,23.3221,23.2832,23.2832,21700.0
2011-05-31 11:50:00,23.9,23.91,23.89,23.89,21300.0,23.2832,23.2929,23.2734,23.2734,21300.0
2011-05-31 11:55:00,23.89,23.9,23.82,23.87,74600.0,23.2734,23.2832,23.2052,23.254,74600.0
2011-05-31 12:00:00,23.87,23.87,23.8,23.81,44200.0,23.254,23.254,23.1858,23.1955,44200.0
2011-05-31 12:05:00,23.81,23.87,23.81,23.87,21600.0,23.1955,23.254,23.1955,23.254,21600.0
2011-05-31 12:10:00,23.87,23.87,23.82,23.82,42700.0,23.254,23.254,23.2052,23.2052,42700.0
2011-05-31 12:15:00,23.82,23.85,23.82,23.85,34700.0,23.2052,23.2345,23.2052,23.2345,34700.0
2011-05-31 12:20:00,23.84,23.87,23.84,23.85,36300.0,23.2247,23.254,23.2247,23.2345,36300.0
2011-05-31 12:25:00,23.86,23.88,23.84,23.84,26800.0,23.2442,23.2637,23.2247,23.2247,26800.0
2011-05-31 12:30:00,23.84,23.85,23.77,23.79,64900.0,23.2247,23.2345,23.1565,23.176,64900.0
2011-05-31 12:35:00,23.78,23.82,23.78,23.79,40000.0,23.1663,23.2052,23.1663,23.176,40000.0
2011-05-31 12:40:00,23.79,23.83,23.79,23.81,47700.0,23.176,23.215,23.176,23.1955,47700.0
2011-05-31 12:45:00,23.82,23.82,23.81,23.82,24000.0,23.2052,23.2052,23.1955,23.2052,24000.0
2011-05-31 12:50:00,23.81,23.88,23.81,23.88,25100.0,23.1955,23.2637,23.1955,23.2637,25100.0
2011-05-31 12:55:00,23.88,23.88,23.87,23.88,9800.0,23.2637,23.2637,23.254,23.2637,9800.0
2011-05-31 13:00:00,23.88,23.9,23.87,23.89,52500.0,23.2637,23.2832,23.254,23.2734,52500.0
2011-05-31 13:05:00,23.89,23.9,23.88,23.9,24200.0,23.2734,23.2832,23.2637,23.2832,24200.0
2011-05-31 13:10:00,23.89,23.92,23.89,23.92,47000.0,23.2734,23.3027,23.2734,23.3027,47000.0
2011-05-31 13:15:00,23.92,23.92,23.91,23.92,10100.0,23.3027,23.3027,23.2929,23.3027,10100.0
2011-05-31 13:20:00,23.91,23.95,23.91,23.94,31800.0,23.2929,23.3319,23.2929,23.3221,31800.0
2011-05-31 13:25:00,23.94,23.94,23.91,23.91,88000.0,23.3221,23.3221,23.2929,23.2929,88000.0
2011-05-31 13:30:00,23.91,23.93,23.9,23.93,43200.0,23.2929,23.3124,23.2832,23.3124,43200.0
2011-05-31 13:35:00,23.93,23.95,23.93,23.93,28000.0,23.3124,23.3319,23.3124,23.3124,28000.0
2011-05-31 13:40:00,23.94,23.98,23.93,23.98,55200.0,23.3221,23.3611,23.3124,23.3611,55200.0
2011-05-31 13:45:00,23.98,24.04,23.97,24.01,138100.0,23.3611,23.4196,23.3514,23.3903,138100.0
2011-05-31 13:50:00,24.0,24.07,24.0,24.07,40000.0,23.3806,23.4488,23.3806,23.4488,40000.0
2011-05-31 13:55:00,24.07,24.09,24.06,24.08,46900.0,23.4488,23.4683,23.4391,23.4585,46900.0
2011-05-31 14:00:00,24.08,24.09,24.07,24.09,15500.0,23.4585,23.4683,23.4488,23.4683,15500.0
2011-05-31 14:05:00,24.09,24.13,24.07,24.12,65000.0,23.4683,23.5072,23.4488,23.4975,65000.0
2011-05-31 14:10:00,24.12,24.12,24.09,24.12,19900.0,23.4975,23.4975,23.4683,23.4975,19900.0
2011-05-31 14:15:00,24.11,24.14,24.11,24.11,26400.0,23.4878,23.517,23.4878,23.4878,26400.0
2011-05-31 14:20:00,24.11,24.15,24.1,24.15,36300.0,23.4878,23.5267,23.478,23.5267,36300.0
2011-05-31 14:25:00,24.15,24.16,24.14,24.14,23000.0,23.5267,23.5365,23.517,23.517,23000.0
2011-05-31 14:30:00,24.14,24.15,24.13,24.14,49200.0,23.517,23.5267,23.5072,23.517,49200.0
2011-05-31 14:35:00,24.13,24.14,24.13,24.14,9100.0,23.5072,23.517,23.5072,23.517,9100.0
2011-05-31 14:40:00,24.14,24.18,24.13,24.17,43100.0,23.517,23.556,23.5072,23.5462,43100.0
2011-05-31 14:45:00,24.17,24.19,24.17,24.18,39200.0,23.5462,23.5657,23.5462,23.556,39200.0
2011-05-31 14:50:00,24.18,24.22,24.18,24.21,50200.0,23.556,23.5949,23.556,23.5852,50200.0
2011-05-31 14:55:00,24.21,24.22,24.18,24.21,45200.0,23.5852,23.5949,23.556,23.5852,45200.0
2011-05-31 15:00:00,24.21,24.21,24.16,24.17,68400.0,23.5852,23.5852,23.5365,23.5462,68400.0
2011-05-31 15:05:00,24.16,24.17,24.16,24.17,13700.0,23.5365,23.5462,23.5365,23.5462,13700.0
2011-05-31 15:10:00,24.17,24.2,24.16,24.2,124200.0,23.5462,23.5754,23.5365,23.5754,124200.0
2011-05-31 15:15:00,24.2,24.2,24.16,24.19,57800.0,23.5754,23.5754,23.5365,23.5657,57800.0
2011-05-31 15:20:00,24.19,24.22,24.19,24.21,54200.0,23.5657,23.5949,23.5657,23.5852,54200.0
2011-05-31 15:25:00,24.21,24.25,24.21,24.24,121300.0,23.5852,23.6241,23.5852,23.6144,121300.0
2011-05-31 15:30:00,24.23,24.26,24.23,24.26,99900.0,23.6047,23.6339,23.6047,23.6339,99900.0
2011-05-31 15:35:00,24.25,24.3,24.25,24.3,82700.0,23.6241,23.6729,23.6241,23.6729,82700.0
2011-05-31 15:40:00,24.3,24.34,24.29,24.34,94700.0,23.6729,23.7118,23.6631,23.7118,94700.0
2011-05-31 15:45:00,24.34,24.36,24.32,24.36,112000.0,23.7118,23.7313,23.6923,23.7313,112000.0
2011-05-31 15:50:00,24.36,24.5,24.34,24.38,253500.0,23.7313,23.8677,23.7118,23.7508,253500.0
2011-05-31 15:55:00,24.38,24.41,24.38,24.41,295400.0,23.7508,23.78,23.7508,23.78,295400.0
2011-06-01 09:30:00,24.44,24.49,24.25,24.4,186100.0,23.8092,23.858,23.6241,23.7703,186100.0
2011-06-01 09:35:00,24.4,24.49,24.31,24.37,129000.0,23.7703,23.858,23.6826,23.7411,129000.0
2011-06-01 09:40:00,24.38,24.44,24.35,24.36,56400.0,23.7508,23.8092,23.7216,23.7313,56400.0
2011-06-01 09:45:00,24.36,24.41,24.36,24.39,75000.0,23.7313,23.78,23.7313,23.7605,75000.0
2011-06-01 09:50:00,24.39,24.44,24.38,24.42,56900.0,23.7605,23.8092,23.7508,23.7898,56900.0
2011-06-01 09:55:00,24.41,24.44,24.39,24.42,40700.0,23.78,23.8092,23.7605,23.7898,40700.0
2011-06-01 10:00:00,24.43,24.44,24.35,24.42,99200.0,23.7995,23.8092,23.7216,23.7898,99200.0
2011-06-01 10:05:00,24.43,24.53,24.42,24.44,84000.0,23.7995,23.8969,23.7898,23.8092,84000.0
2011-06-01 10:10:00,24.44,24.46,24.39,24.41,46000.0,23.8092,23.8287,23.7605,23.78,46000.0
2011-06-01 10:15:00,24.41,24.54,24.41,24.54,53600.0,23.78,23.9067,23.78,23.9067,53600.0
2011-06-01 10:20:00,24.54,24.6,24.53,24.59,62800.0,23.9067,23.9651,23.8969,23.9554,62800.0
2011-06-01 10:25:00,24.59,24.59,24.5,24.53,53300.0,23.9554,23.9554,23.8677,23.8969,53300.0
2011-06-01 10:30:00,24.52,24.57,24.51,24.52,59800.0,23.8872,23.9359,23.8774,23.8872,59800.0
2011-06-01 10:35:00,24.53,24.57,24.51,24.51,53500.0,23.8969,23.9359,23.8774,23.8774,53500.0
2011-06-01 10:40:00,24.5,24.53,24.46,24.52,66000.0,23.8677,23.8969,23.8287,23.8872,66000.0
2011-06-01 10:45:00,24.52,24.56,24.48,24.51,58400.0,23.8872,23.9261,23.8482,23.8774,58400.0
2011-06-01 10:50:00,24.5,24.62,24.47,24.6,127200.0,23.8677,23.9846,23.8385,23.9651,127200.0
2011-06-01 10:55:00,24.6,24.7,24.53,24.69,152500.0,23.9651,24.0625,23.8969,24.0528,152500.0
2011-06-01 11:00:00,24.69,24.69,24.62,24.62,80600.0,24.0528,24.0528,23.9846,23.9846,80600.0
2011-06-01 11:05:00,24.61,24.71,24.61,24.7,90600.0,23.9749,24.0723,23.9749,24.0625,90600.0
2011-06-01 11:10:00,24.71,24.74,24.69,24.73,70600.0,24.0723,24.1015,24.0528,24.0918,70600.0
2011-06-01 11:15:00,24.73,24.76,24.73,24.75,130700.0,24.0918,24.121,24.0918,24.1112,130700.0
2011-06-01 11:20:00,24.75,24.79,24.74,24.76,78000.0,24.1112,24.1502,24.1015,24.121,78000.0
2011-06-01 11:25:00,24.76,24.78,24.75,24.78,22500.0,24.121,24.1405,24.1112,24.1405,22500.0
2011-06-01 11:30:00,24.78,24.78,24.65,24.68,99900.0,24.1405,24.1405,24.0138,24.043,99900.0
2011-06-01 11:35:00,24.68,24.74,24.68,24.74,43200.0,24.043,24.1015,24.043,24.1015,43200.0
2011-06-01 11:40:00,24.74,24.74,24.69,24.7,32000.0,24.1015,24.1015,24.0528,24.0625,32000.0
2011-06-01 11:45:00,24.7,24.71,24.66,24.66,36300.0,24.0625,24.0723,24.0236,24.0236,36300.0
2011-06-01 11:50:00,24.67,24.67,24.62,24.63,44400.0,24.0333,24.0333,23.9846,23.9943,44400.0
2011-06-01 11:55:00,24.64,24.67,24.63,24.64,27200.0,24.0041,24.0333,23.9943,24.0041,27200.0
2011-06-01 12:00:00,24.64,24.65,24.58,24.58,58500.0,24.0041,24.0138,23.9456,23.9456,58500.0
2011-06-01 12:05:00,24.59,24.59,24.52,24.55,49500.0,23.9554,23.9554,23.8872,23.9164,49500.0
2011-06-01 12:10:00,24.54,24.55,24.47,24.53,52900.0,23.9067,23.9164,23.8385,23.8969,52900.0
2011-06-01 12:15:00,24.51,24.53,24.48,24.52,31800.0,23.8774,23.8969,23.8482,23.8872,31800.0
2011-06-01 12:20:00,24.51,24.54,24.48,24.52,38400.0,23.8774,23.9067,23.8482,23.8872,38400.0
2011-06-01 12:25:00,24.52,24.52,24.46,24.5,47800.0,23.8872,23.8872,23.8287,23.8677,47800.0
2011-06-01 12:30:00,24.5,24.52,24.49,24.52,29200.0,23.8677,23.8872,23.858,23.8872,29200.0
2011-06-01 12:35:00,24.52,24.59,24.51,24.57,54600.0,23.8872,23.9554,23.8774,23.9359,54600.0
2011-06-01 12:40:00,24.58,24.58,24.5,24.52,71400.0,23.9456,23.9456,23.8677,23.8872,71400.0
2011-06-01 12:45:00,24.52,24.57,24.52,24.56,19200.0,23.8872,23.9359,23.8872,23.9261,19200.0
2011-06-01 12:50:00,24.56,24.57,24.54,24.55,35400.0,23.9261,23.9359,23.9067,23.9164,35400.0
2011-06-01 12:55:00,24.56,24.62,24.55,24.62,45000.0,23.9261,23.9846,23.9164,23.9846,45000.0
2011-06-01 13:00:00,24.61,24.68,24.61,24.67,42900.0,23.9749,24.043,23.9749,24.0333,42900.0
2011-06-01 13:05:00,24.67,24.68,24.65,24.67,52600.0,24.0333,24.043,24.0138,24.0333,52600.0
2011-06-01 13:10:00,24.67,24.67,24.59,24.6,82500.0,24.0333,24.0333,23.9554,23.9651,82500.0
2011-06-01 13:15:00,24.6,24.65,24.59,24.64,44800.0,23.9651,24.0138,23.9554,24.0041,44800.0
2011-06-01 13:20:00,24.64,24.64,24.6,24.64,68900.0,24.0041,24.0041,23.9651,24.0041,68900.0
2011-06-01 13:25:00,24.64,24.67,24.6,24.63,65300.0,24.0041,24.0333,23.9651,23.9943,65300.0
2011-06-01 13:30:00,24.62,24.63,24.56,24.58,55300.0,23.9846,23.9943,23.9261,23.9456,55300.0
2011-06-01 13:35:00,24.59,24.67,24.59,24.67,51600.0,23.9554,24.0333,23.9554,24.0333,51600.0
2011-06-01 13:40:00,24.66,24.7,24.63,24.69,44600.0,24.0236,24.0625,23.9943,24.0528,44600.0
2011-06-01 13:45:00,24.69,24.71,24.68,24.68,34900.0,24.0528,24.0723,24.043,24.043,34900.0
2011-06-01 13:50:00,24.69,24.69,24.65,24.66,43300.0,24.0528,24.0528,24.0138,24.0236,43300.0
2011-06-01 13:55:00,24.65,24.66,24.63,24.64,34500.0,24.0138,24.0236,23.9943,24.0041,34500.0
2011-06-01 14:00:00,24.64,24.64,24.61,24.64,40600.0,24.0041,24.0041,23.9749,24.0041,40600.0
2011-06-01 14:05:00,24.64,24.72,24.64,24.71,96100.0,24.0041,24.082,24.0041,24.0723,96100.0
2011-06-01 14:10:00,24.72,24.74,24.67,24.7,122300.0,24.082,24.1015,24.0333,24.0625,122300.0
2011-06-01 14:15:00,24.7,24.71,24.68,24.69,59400.0,24.0625,24.0723,24.043,24.0528,59400.0
2011-06-01 14:20:00,24.7,24.7,24.66,24.67,59000.0,24.0625,24.0625,24.0236,24.0333,59000.0
2011-06-01 14:25:00,24.67,24.68,24.64,24.68,114800.0,24.0333,24.043,24.0041,24.043,114800.0
2011-06-01 14:30:00,24.67,24.67,24.6,24.65,113900.0,24.0333,24.0333,23.9651,24.0138,113900.0
2011-06-01 14:35:00,24.66,24.72,24.65,24.72,74800.0,24.0236,24.082,24.0138,24.082,74800.0
2011-06-01 14:40:00,24.72,24.72,24.64,24.67,82000.0,24.082,24.082,24.0041,24.0333,82000.0
2011-06-01 14:45:00,24.67,24.72,24.64,24.66,81600.0,24.0333,24.082,24.0041,24.0236,81600.0
2011-06-01 14:50:00,24.66,24.67,24.63,24.64,56400.0,24.0236,24.0333,23.9943,24.0041,56400.0
2011-06-01 14:55:00,24.64,24.64,24.58,24.59,65800.0,24.0041,24.0041,23.9456,23.9554,65800.0
2011-06-01 15:00:00,24.6,24.61,24.55,24.59,66100.0,23.9651,23.9749,23.9164,23.9554,66100.0
2011-06-01 15:05:00,24.58,24.6,24.55,24.57,78500.0,23.9456,23.9651,23.9164,23.9359,78500.0
2011-06-01 15:10:00,24.55,24.6,24.53,24.53,76200.0,23.9164,23.9651,23.8969,23.8969,76200.0
2011-06-01 15:15:00,24.53,24.55,24.51,24.54,63800.0,23.8969,23.9164,23.8774,23.9067,63800.0
2011-06-01 15:20:00,24.53,24.55,24.5,24.5,108100.0,23.8969,23.9164,23.8677,23.8677,108100.0
2011-06-01 15:25:00,24.5,24.52,24.5,24.51,57500.0,23.8677,23.8872,23.8677,23.8774,57500.0
2011-06-01 15:30:00,24.51,24.55,24.5,24.54,91300.0,23.8774,23.9164,23.8677,23.9067,91300.0
2011-06-01 15:35:00,24.54,24.54,24.5,24.5,116000.0,23.9067,23.9067,23.8677,23.8677,116000.0
2011-06-01 15:40:00,24.5,24.51,24.45,24.45,182100.0,23.8677,23.8774,23.819,23.819,182100.0
2011-06-01 15:45:00,24.45,24.49,24.43,24.46,201700.0,23.819,23.858,23.7995,23.8287,201700.0
2011-06-01 15:50:00,24.46,24.49,24.41,24.44,293500.0,23.8287,23.858,23.78,23.8092,293500.0
2011-06-01 15:55:00,24.44,24.45,24.41,24.42,260500.0,23.8092,23.819,23.78,23.7898,260500.0
2011-06-02 09:30:00,24.39,24.58,24.35,24.55,66300.0,23.7605,23.9456,23.7216,23.9164,66300.0
2011-06-02 09:35:00,24.55,24.63,24.51,24.51,73700.0,23.9164,23.9943,23.8774,23.8774,73700.0
2011-06-02 09:40:00,24.51,24.65,24.51,24.57,134900.0,23.8774,24.0138,23.8774,23.9359,134900.0
2011-06-02 09:45:00,24.56,24.56,24.42,24.5,72200.0,23.9261,23.9261,23.7898,23.8677,72200.0
2011-06-02 09:50:00,24.5,24.58,24.5,24.51,39100.0,23.8677,23.9456,23.8677,23.8774,39100.0
2011-06-02 09:55:00,24.52,24.59,24.52,24.54,30300.0,23.8872,23.9554,23.8872,23.9067,30300.0
2011-06-02 10:00:00,24.55,24.62,24.5,24.62,46000.0,23.9164,23.9846,23.8677,23.9846,46000.0
2011-06-02 10:05:00,24.61,24.61,24.54,24.55,42100.0,23.9749,23.9749,23.9067,23.9164,42100.0
2011-06-02 10:10:00,24.55,24.64,24.54,24.59,42700.0,23.9164,24.0041,23.9067,23.9554,42700.0
2011-06-02 10:15:00,24.59,24.6,24.57,24.58,45200.0,23.9554,23.9651,23.9359,23.9456,45200.0
2011-06-02 10:20:00,24.58,24.59,24.54,24.54,39300.0,23.9456,23.9554,23.9067,23.9067,39300.0
2011-06-02 10:25:00,24.54,24.58,24.53,24.58,16500.0,23.9067,23.9456,23.8969,23.9456,16500.0
2011-06-02 10:30:00,24.57,24.6,24.56,24.58,29500.0,23.9359,23.9651,23.9261,23.9456,29500.0
2011-06-02 10:35:00,24.58,24.64,24.56,24.63,100400.0,23.9456,24.0041,23.9261,23.9943,100400.0
2011-06-02 10:40:00,24.63,24.67,24.6,24.62,41300.0,23.9943,24.0333,23.9651,23.9846,41300.0
2011-06-02 10:45:00,24.63,24.64,24.61,24.61,36200.0,23.9943,24.0041,23.9749,23.9749,36200.0
2011-06-02 10:50:00,24.61,24.64,24.59,24.64,27100.0,23.9749,24.0041,23.9554,24.0041,27100.0
2011-06-02 10:55:00,24.64,24.64,24.59,24.63,24000.0,24.0041,24.0041,23.9554,23.9943,24000.0
2011-06-02 11:00:00,24.62,24.62,24.58,24.6,230900.0,23.9846,23.9846,23.9456,23.9651,230900.0
2011-06-02 11:05:00,24.6,24.61,24.57,24.59,54900.0,23.9651,23.9749,23.9359,23.9554,54900.0
2011-06-02 11:10:00,24.59,24.61,24.56,24.59,43000.0,23.9554,23.9749,23.9261,23.9554,43000.0
2011-06-02 11:15:00,24.59,24.62,24.58,24.6,88200.0,23.9554,23.9846,23.9456,23.9651,88200.0
2011-06-02 11:20:00,24.61,24.65,24.6,24.62,123200.0,23.9749,24.0138,23.9651,23.9846,123200.0
2011-06-02 11:25:00,24.62,24.64,24.58,24.6,55400.0,23.9846,24.0041,23.9456,23.9651,55400.0
2011-06-02 11:30:00,24.6,24.61,24.54,24.55,82200.0,23.9651,23.9749,23.9067,23.9164,82200.0
2011-06-02 11:35:00,24.55,24.59,24.52,24.53,57600.0,23.9164,23.9554,23.8872,23.8969,57600.0
2011-06-02 11:40:00,24.53,24.54,24.49,24.52,66900.0,23.8969,23.9067,23.858,23.8872,66900.0
2011-06-02 11:45:00,24.52,24.52,24.45,24.51,99500.0,23.8872,23.8872,23.819,23.8774,99500.0
2011-06-02 11:50:00,24.5,24.52,24.49,24.5,46900.0,23.8677,23.8872,23.858,23.8677,46900.0
2011-06-02 11:55:00,24.5,24.52,24.49,24.51,17800.0,23.8677,23.8872,23.858,23.8774,17800.0
2011-06-02 12:00:00,24.5,24.57,24.5,24.55,55100.0,23.8677,23.9359,23.8677,23.9164,55100.0
2011-06-02 12:05:00,24.55,24.56,24.51,24.51,32900.0,23.9164,23.9261,23.8774,23.8774,32900.0
2011-06-02 12:10:00,24.52,24.52,24.49,24.51,11900.0,23.8872,23.8872,23.858,23.8774,11900.0
2011-06-02 12:15:00,24.51,24.56,24.51,24.55,25200.0,23.8774,23.9261,23.8774,23.9164,25200.0
2011-06-02 12:20:00,24.55,24.56,24.52,24.53,30000.0,23.9164,23.9261,23.8872,23.8969,30000.0
2011-06-02 12:25:00,24.52,24.52,24.47,24.5,22100.0,23.8872,23.8872,23.8385,23.8677,22100.0
2011-06-02 12:30:00,24.5,24.51,24.48,24.48,15200.0,23.8677,23.8774,23.8482,23.8482,15200.0
2011-06-02 12:35:00,24.48,24.49,24.44,24.44,12900.0,23.8482,23.858,23.8092,23.8092,12900.0
2011-06-02 12:40:00,24.45,24.5,24.43,24.49,73200.0,23.819,23.8677,23.7995,23.858,73200.0
2011-06-02 12:45:00,24.49,24.49,24.45,24.48,20500.0,23.858,23.858,23.819,23.8482,20500.0
2011-06-02 12:50:00,24.49,24.53,24.49,24.5,35200.0,23.858,23.8969,23.858,23.8677,35200.0
2011-06-02 12:55:00,24.5,24.5,24.47,24.47,16500.0,23.8677,23.8677,23.8385,23.8385,16500.0
2011-06-02 13:00:00,24.47,24.51,24.46,24.46,71000.0,23.8385,23.8774,23.8287,23.8287,71000.0
2011-06-02 13:05:00,24.46,24.48,24.43,24.43,99700.0,23.8287,23.8482,23.7995,23.7995,99700.0
2011-06-02 13:10:00,24.43,24.43,24.39,24.39,25800.0,23.7995,23.7995,23.7605,23.7605,25800.0
2011-06-02 13:15:00,24.41,24.43,24.4,24.43,24400.0,23.78,23.7995,23.7703,23.7995,24400.0
2011-06-02 13:20:00,24.43,24.44,24.41,24.41,16300.0,23.7995,23.8092,23.78,23.78,16300.0
2011-06-02 13:25:00,24.42,24.45,24.41,24.42,225600.0,23.7898,23.819,23.78,23.7898,225600.0
2011-06-02 13:30:00,24.42,24.44,24.38,24.4,39900.0,23.7898,23.8092,23.7508,23.7703,39900.0
2011-06-02 13:35:00,24.41,24.41,24.37,24.37,179600.0,23.78,23.78,23.7411,23.7411,179600.0
2011-06-02 13:40:00,24.38,24.39,24.33,24.34,84100.0,23.7508,23.7605,23.7021,23.7118,84100.0
2011-06-02 13:45:00,24.33,24.37,24.33,24.34,37000.0,23.7021,23.7411,23.7021,23.7118,37000.0
2011-06-02 13:50:00,24.33,24.34,24.29,24.32,188000.0,23.7021,23.7118,23.6631,23.6923,188000.0
2011-06-02 13:55:00,24.33,24.36,24.31,24.31,65500.0,23.7021,23.7313,23.6826,23.6826,65500.0
2011-06-02 14:00:00,24.31,24.36,24.31,24.34,134800.0,23.6826,23.7313,23.6826,23.7118,134800.0
2011-06-02 14:05:00,24.32,24.33,24.3,24.3,27200.0,23.6923,23.7021,23.6729,23.6729,27200.0
2011-06-02 14:10:00,24.3,24.32,24.29,24.31,34200.0,23.6729,23.6923,23.6631,23.6826,34200.0
2011-06-02 14:15:00,24.32,24.33,24.22,24.23,83100.0,23.6923,23.7021,23.5949,23.6047,83100.0
2011-06-02 14:20:00,24.23,24.26,24.22,24.26,42200.0,23.6047,23.6339,23.5949,23.6339,42200.0
2011-06-02 14:25:00,24.25,24.28,24.24,24.27,84400.0,23.6241,23.6534,23.6144,23.6436,84400.0
2011-06-02 14:30:00,24.26,24.28,24.24,24.28,97500.0,23.6339,23.6534,23.6144,23.6534,97500.0
2011-06-02 14:35:00,24.28,24.28,24.27,24.27,6800.0,23.6534,23.6534,23.6436,23.6436,6800.0
2011-06-02 14:40:00,24.27,24.3,24.27,24.3,19400.0,23.6436,23.6729,23.6436,23.6729,19400.0
2011-06-02 14:45:00,24.3,24.3,24.27,24.28,57100.0,23.6729,23.6729,23.6436,23.6534,57100.0
2011-06-02 14:50:00,24.28,24.28,24.25,24.28,61400.0,23.6534,23.6534,23.6241,23.6534,61400.0
2011-06-02 14:55:00,24.28,24.29,24.25,24.29,102100.0,23.6534,23.6631,23.6241,23.6631,102100.0
2011-06-02 15:00:00,24.29,24.29,24.23,24.28,270600.0,23.6631,23.6631,23.6047,23.6534,270600.0
2011-06-02 15:05:00,24.28,24.28,24.25,24.26,52800.0,23.6534,23.6534,23.6241,23.6339,52800.0
2011-06-02 15:10:00,24.26,24.28,24.26,24.26,23600.0,23.6339,23.6534,23.6339,23.6339,23600.0
2011-06-02 15:15:00,24.27,24.28,24.23,24.24,50900.0,23.6436,23.6534,23.6047,23.6144,50900.0
2011-06-02 15:20:00,24.23,24.28,24.23,24.28,47900.0,23.6047,23.6534,23.6047,23.6534,47900.0
2011-06-02 15:25:00,24.28,24.28,24.24,24.25,49000.0,23.6534,23.6534,23.6144,23.6241,49000.0
2011-06-02 15:30:00,24.26,24.29,24.23,24.25,108100.0,23.6339,23.6631,23.6047,23.6241,108100.0
2011-06-02 15:35:00,24.25,24.27,24.22,24.23,113700.0,23.6241,23.6436,23.5949,23.6047,113700.0
2011-06-02 15:40:00,24.22,24.25,24.22,24.23,81600.0,23.5949,23.6241,23.5949,23.6047,81600.0
2011-06-02 15:45:00,24.23,24.25,24.21,24.23,96500.0,23.6047,23.6241,23.5852,23.6047,96500.0
2011-06-02 15:50:00,24.23,24.24,24.19,24.21,156200.0,23.6047,23.6144,23.5657,23.5852,156200.0
2011-06-02 15:55:00,24.2,24.24,24.2,24.23,225200.0,23.5754,23.6144,23.5754,23.6047,225200.0
2011-06-03 09:30:00,24.14,24.15,23.96,23.98,153600.0,23.517,23.5267,23.3416,23.3611,153600.0
2011-06-03 09:35:00,23.97,24.15,23.95,24.11,133700.0,23.3514,23.5267,23.3319,23.4878,133700.0
2011-06-03 09:40:00,24.11,24.26,24.1,24.21,121500.0,23.4878,23.6339,23.478,23.5852,121500.0
2011-06-03 09:45:00,24.21,24.36,24.21,24.31,124300.0,23.5852,23.7313,23.5852,23.6826,124300.0
2011-06-03 09:50:00,24.31,24.36,24.28,24.29,80900.0,23.6826,23.7313,23.6534,23.6631,80900.0
2011-06-03 09:55:00,24.28,24.41,24.28,24.39,59900.0,23.6534,23.78,23.6534,23.7605,59900.0
2011-06-03 10:00:00,24.39,24.47,24.39,24.43,324500.0,23.7605,23.8385,23.7605,23.7995,324500.0
2011-06-03 10:05:00,24.43,24.43,24.32,24.38,110100.0,23.7995,23.7995,23.6923,23.7508,110100.0
2011-06-03 10:10:00,24.39,24.46,24.35,24.36,164700.0,23.7605,23.8287,23.7216,23.7313,164700.0
2011-06-03 10:15:00,24.36,24.41,24.35,24.37,165800.0,23.7313,23.78,23.7216,23.7411,165800.0
2011-06-03 10:20:00,24.36,24.37,24.2,24.24,94400.0,23.7313,23.7411,23.5754,23.6144,94400.0
2011-06-03 10:25:00,24.24,24.31,24.22,24.27,93600.0,23.6144,23.6826,23.5949,23.6436,93600.0
2011-06-03 10:30:00,24.27,24.34,24.27,24.34,60000.0,23.6436,23.7118,23.6436,23.7118,60000.0
2011-06-03 10:35:00,24.34,24.36,24.27,24.35,172200.0,23.7118,23.7313,23.6436,23.7216,172200.0
2011-06-03 10:40:00,24.33,24.41,24.33,24.39,67500.0,23.7021,23.78,23.7021,23.7605,67500.0
2011-06-03 10:45:00,24.39,24.43,24.38,24.4,103100.0,23.7605,23.7995,23.7508,23.7703,103100.0
2011-06-03 10:50:00,24.39,24.46,24.38,24.42,432800.0,23.7605,23.8287,23.7508,23.7898,432800.0
2011-06-03 10:55:00,24.43,24.52,24.41,24.5,123000.0,23.7995,23.8872,23.78,23.8677,123000.0
2011-06-03 11:00:00,24.5,24.58,24.47,24.47,132600.0,23.8677,23.9456,23.8385,23.8385,132600.0
2011-06-03 11:05:00,24.47,24.47,24.39,24.46,100000.0,23.8385,23.8385,23.7605,23.8287,100000.0
2011-06-03 11:10:00,24.46,24.48,24.4,24.4,73400.0,23.8287,23.8482,23.7703,23.7703,73400.0
2011-06-03 11:15:00,24.41,24.44,24.36,24.4,96100.0,23.78,23.8092,23.7313,23.7703,96100.0
2011-06-03 11:20:00,24.4,24.48,24.4,24.46,158000.0,23.7703,23.8482,23.7703,23.8287,158000.0
2011-06-03 11:25:00,24.46,24.48,24.4,24.42,92200.0,23.8287,23.8482,23.7703,23.7898,92200.0
2011-06-03 11:30:00,24.43,24.46,24.42,24.43,31100.0,23.7995,23.8287,23.7898,23.7995,31100.0
2011-06-03 11:35:00,24.41,24.43,24.4,24.4,50400.0,23.78,23.7995,23.7703,23.7703,50400.0
2011-06-03 11:40:00,24.4,24.47,24.4,24.46,40200.0,23.7703,23.8385,23.7703,23.8287,40200.0
2011-06-03 11:45:00,24.45,24.46,24.39,24.44,30900.0,23.819,23.8287,23.7605,23.8092,30900.0
2011-06-03 11:50:00,24.44,24.49,24.44,24.46,32100.0,23.8092,23.858,23.8092,23.8287,32100.0
2011-06-03 11:55:00,24.46,24.48,24.43,24.43,42200.0,23.8287,23.8482,23.7995,23.7995,42200.0
2011-06-03 12:00:00,24.44,24.47,24.4,24.4,118200.0,23.8092,23.8385,23.7703,23.7703,118200.0
2011-06-03 12:05:00,24.41,24.42,24.38,24.38,122700.0,23.78,23.7898,23.7508,23.7508,122700.0
2011-06-03 12:10:00,24.38,24.4,24.38,24.39,19700.0,23.7508,23.7703,23.7508,23.7605,19700.0
2011-06-03 12:15:00,24.38,24.41,24.36,24.41,36700.0,23.7508,23.78,23.7313,23.78,36700.0
2011-06-03 12:20:00,24.41,24.41,24.38,24.38,37400.0,23.78,23.78,23.7508,23.7508,37400.0
2011-06-03 12:25:00,24.38,24.4,24.37,24.4,31100.0,23.7508,23.7703,23.7411,23.7703,31100.0
2011-06-03 12:30:00,24.4,24.4,24.35,24.35,41900.0,23.7703,23.7703,23.7216,23.7216,41900.0
2011-06-03 12:35:00,24.35,24.4,24.33,24.38,35700.0,23.7216,23.7703,23.7021,23.7508,35700.0
2011-06-03 12:40:00,24.37,24.38,24.34,24.34,17100.0,23.7411,23.7508,23.7118,23.7118,17100.0
2011-06-03 12:45:00,24.35,24.37,24.33,24.35,31300.0,23.7216,23.7411,23.7021,23.7216,31300.0
2011-06-03 12:50:00,24.35,24.35,24.29,24.29,37800.0,23.7216,23.7216,23.6631,23.6631,37800.0
2011-06-03 12:55:00,24.29,24.31,24.27,24.27,22800.0,23.6631,23.6826,23.6436,23.6436,22800.0
2011-06-03 13:00:00,24.28,24.28,24.25,24.26,24000.0,23.6534,23.6534,23.6241,23.6339,24000.0
2011-06-03 13:05:00,24.25,24.26,24.18,24.23,156900.0,23.6241,23.6339,23.556,23.6047,156900.0
2011-06-03 13:10:00,24.23,24.23,24.17,24.19,52800.0,23.6047,23.6047,23.5462,23.5657,52800.0
2011-06-03 13:15:00,24.19,24.21,24.19,24.2,24000.0,23.5657,23.5852,23.5657,23.5754,24000.0
2011-06-03 13:20:00,24.19,24.21,24.17,24.18,29100.0,23.5657,23.5852,23.5462,23.556,29100.0
2011-06-03 13:25:00,24.19,24.19,24.17,24.17,27000.0,23.5657,23.5657,23.5462,23.5462,27000.0
2011-06-03 13:30:00,24.17,24.19,24.13,24.14,50800.0,23.5462,23.5657,23.5072,23.517,50800.0
2011-06-03 13:35:00,24.14,24.14,24.11,24.11,32100.0,23.517,23.517,23.4878,23.4878,32100.0
2011-06-03 13:40:00,24.11,24.14,24.11,24.13,15000.0,23.4878,23.517,23.4878,23.5072,15000.0
2011-06-03 13:45:00,24.12,24.15,24.12,24.12,35400.0,23.4975,23.5267,23.4975,23.4975,35400.0
2011-06-03 13:50:00,24.13,24.14,24.11,24.14,18900.0,23.5072,23.517,23.4878,23.517,18900.0
2011-06-03 13:55:00,24.15,24.15,24.09,24.11,21900.0,23.5267,23.5267,23.4683,23.4878,21900.0
2011-06-03 14:00:00,24.11,24.12,24.07,24.1,51200.0,23.4878,23.4975,23.4488,23.478,51200.0
2011-06-03 14:05:00,24.09,24.13,24.09,24.12,96500.0,23.4683,23.5072,23.4683,23.4975,96500.0
2011-06-03 14:10:00,24.12,24.18,24.11,24.18,87900.0,23.4975,23.556,23.4878,23.556,87900.0
2011-06-03 14:15:00,24.17,24.2,24.16,24.17,133600.0,23.5462,23.5754,23.5365,23.5462,133600.0
2011-06-03 14:20:00,24.18,24.2,24.16,24.17,80900.0,23.556,23.5754,23.5365,23.5462,80900.0
2011-06-03 14:25:00,24.18,24.2,24.16,24.18,56100.0,23.556,23.5754,23.5365,23.556,56100.0
2011-06-03 14:30:00,24.17,24.19,24.15,24.17,23700.0,23.5462,23.5657,23.5267,23.5462,23700.0
2011-06-03 14:35:00,24.17,24.19,24.12,24.13,34400.0,23.5462,23.5657,23.4975,23.5072,34400.0
2011-06-03 14:40:00,24.12,24.15,24.11,24.15,29900.0,23.4975,23.5267,23.4878,23.5267,29900.0
2011-06-03 14:45:00,24.14,24.14,24.08,24.11,265400.0,23.517,23.517,23.4585,23.4878,265400.0
2011-06-03 14:50:00,24.12,24.14,24.09,24.1,123100.0,23.4975,23.517,23.4683,23.478,123100.0
2011-06-03 14:55:00,24.1,24.12,24.09,24.09,119700.0,23.478,23.4975,23.4683,23.4683,119700.0
2011-06-03 15:00:00,24.09,24.09,24.06,24.06,69700.0,23.4683,23.4683,23.4391,23.4391,69700.0
2011-06-03 15:05:00,24.06,24.08,24.02,24.06,72000.0,23.4391,23.4585,23.4001,23.4391,72000.0
2011-06-03 15:10:00,24.06,24.08,24.03,24.07,102500.0,23.4391,23.4585,23.4098,23.4488,102500.0
2011-06-03 15:15:00,24.08,24.1,24.05,24.05,73600.0,23.4585,23.478,23.4293,23.4293,73600.0
2011-06-03 15:20:00,24.05,24.09,24.03,24.09,55100.0,23.4293,23.4683,23.4098,23.4683,55100.0
2011-06-03 15:25:00,24.09,24.11,24.05,24.1,66800.0,23.4683,23.4878,23.4293,23.478,66800.0
2011-06-03 15:30:00,24.1,24.11,24.09,24.09,148400.0,23.478,23.4878,23.4683,23.4683,148400.0
2011-06-03 15:35:00,24.1,24.1,24.06,24.09,107000.0,23.478,23.478,23.4391,23.4683,107000.0
2011-06-03 15:40:00,24.1,24.11,24.07,24.08,118900.0,23.478,23.4878,23.4488,23.4585,118900.0
2011-06-03 15:45:00,24.08,24.08,24.05,24.05,90100.0,23.4585,23.4585,23.4293,23.4293,90100.0
2011-06-03 15:50:00,24.05,24.06,23.99,23.99,92200.0,23.4293,23.4391,23.3709,23.3709,92200.0
2011-06-03 15:55:00,24.0,24.05,24.0,24.03,211300.0,23.3806,23.4293,23.3806,23.4098,211300.0
2011-06-06 09:30:00,23.95,24.1,23.9,24.1,72700.0,23.3319,23.478,23.2832,23.478,72700.0
2011-06-06 09:35:00,24.1,24.23,24.06,24.23,146500.0,23.478,23.6047,23.4391,23.6047,146500.0
2011-06-06 09:40:00,24.23,24.23,24.1,24.23,148900.0,23.6047,23.6047,23.478,23.6047,148900.0
2011-06-06 09:45:00,24.23,24.32,24.23,24.26,108400.0,23.6047,23.6923,23.6047,23.6339,108400.0
2011-06-06 09:50:00,24.26,24.27,24.22,24.24,82700.0,23.6339,23.6436,23.5949,23.6144,82700.0
2011-06-06 09:55:00,24.24,24.25,24.22,24.24,53500.0,23.6144,23.6241,23.5949,23.6144,53500.0
2011-06-06 10:00:00,24.24,24.24,24.1,24.1,65500.0,23.6144,23.6144,23.478,23.478,65500.0
2011-06-06 10:05:00,24.1,24.15,24.1,24.11,72600.0,23.478,23.5267,23.478,23.4878,72600.0
2011-06-06 10:10:00,24.11,24.13,24.1,24.11,51600.0,23.4878,23.5072,23.478,23.4878,51600.0
2011-06-06 10:15:00,24.11,24.11,23.99,24.01,105400.0,23.4878,23.4878,23.3709,23.3903,105400.0
2011-06-06 10:20:00,24.01,24.05,23.96,24.04,61600.0,23.3903,23.4293,23.3416,23.4196,61600.0
2011-06-06 10:25:00,24.04,24.05,24.0,24.0,41600.0,23.4196,23.4293,23.3806,23.3806,41600.0
2011-06-06 10:30:00,24.0,24.03,23.99,23.99,51500.0,23.3806,23.4098,23.3709,23.3709,51500.0
2011-06-06 10:35:00,23.99,24.01,23.94,23.95,58400.0,23.3709,23.3903,23.3221,23.3319,58400.0
2011-06-06 10:40:00,23.94,23.96,23.88,23.95,69100.0,23.3221,23.3416,23.2637,23.3319,69100.0
2011-06-06 10:45:00,23.94,23.95,23.88,23.92,63400.0,23.3221,23.3319,23.2637,23.3027,63400.0
2011-06-06 10:50:00,23.92,23.95,23.89,23.94,68700.0,23.3027,23.3319,23.2734,23.3221,68700.0
2011-06-06 10:55:00,23.94,23.95,23.92,23.95,52900.0,23.3221,23.3319,23.3027,23.3319,52900.0
2011-06-06 11:00:00,23.95,24.0,23.94,23.99,47400.0,23.3319,23.3806,23.3221,23.3709,47400.0
2011-06-06 11:05:00,23.99,24.0,23.94,23.95,37500.0,23.3709,23.3806,23.3221,23.3319,37500.0
2011-06-06 11:10:00,23.96,24.0,23.92,23.96,49100.0,23.3416,23.3806,23.3027,23.3416,49100.0
2011-06-06 11:15:00,23.97,23.99,23.91,23.92,47000.0,23.3514,23.3709,23.2929,23.3027,47000.0
2011-06-06 11:20:00,23.93,23.97,23.93,23.94,25500.0,23.3124,23.3514,23.3124,23.3221,25500.0
2011-06-06 11:25:00,23.94,23.95,23.91,23.91,34500.0,23.3221,23.3319,23.2929,23.2929,34500.0
2011-06-06 11:30:00,23.92,23.93,23.88,23.91,34400.0,23.3027,23.3124,23.2637,23.2929,34400.0
2011-06-06 11:35:00,23.91,23.93,23.89,23.89,45400.0,23.2929,23.3124,23.2734,23.2734,45400.0
2011-06-06 11:40:00,23.89,23.89,23.83,23.84,56400.0,23.2734,23.2734,23.215,23.2247,56400.0
2011-06-06 11:45:00,23.84,23.86,23.83,23.84,25900.0,23.2247,23.2442,23.215,23.2247,25900.0
2011-06-06 11:50:00,23.84,23.85,23.81,23.85,25500.0,23.2247,23.2345,23.1955,23.2345,25500.0
2011-06-06 11:55:00,23.85,23.87,23.84,23.85,26500.0,23.2345,23.254,23.2247,23.2345,26500.0
2011-06-06 12:00:00,23.85,23.86,23.8,23.8,60300.0,23.2345,23.2442,23.1858,23.1858,60300.0
2011-06-06 12:05:00,23.8,23.84,23.8,23.84,12000.0,23.1858,23.2247,23.1858,23.2247,12000.0
2011-06-06 12:10:00,23.84,23.86,23.82,23.85,15000.0,23.2247,23.2442,23.2052,23.2345,15000.0
2011-06-06 12:15:00,23.85,23.86,23.84,23.86,8600.0,23.2345,23.2442,23.2247,23.2442,8600.0
2011-06-06 12:20:00,23.85,23.86,23.84,23.84,21200.0,23.2345,23.2442,23.2247,23.2247,21200.0
2011-06-06 12:25:00,23.85,23.86,23.84,23.84,37400.0,23.2345,23.2442,23.2247,23.2247,37400.0
2011-06-06 12:30:00,23.84,23.86,23.84,23.85,25800.0,23.2247,23.2442,23.2247,23.2345,25800.0
2011-06-06 12:35:00,23.85,23.86,23.84,23.86,24000.0,23.2345,23.2442,23.2247,23.2442,24000.0
2011-06-06 12:40:00,23.85,23.86,23.84,23.86,14000.0,23.2345,23.2442,23.2247,23.2442,14000.0
2011-06-06 12:45:00,23.86,23.86,23.8,23.81,75000.0,23.2442,23.2442,23.1858,23.1955,75000.0
2011-06-06 12:50:00,23.81,23.89,23.81,23.89,138900.0,23.1955,23.2734,23.1955,23.2734,138900.0
2011-06-06 12:55:00,23.89,23.89,23.81,23.87,76400.0,23.2734,23.2734,23.1955,23.254,76400.0
2011-06-06 13:00:00,23.86,23.87,23.81,23.81,41200.0,23.2442,23.254,23.1955,23.1955,41200.0
2011-06-06 13:05:00,23.82,23.87,23.81,23.84,53900.0,23.2052,23.254,23.1955,23.2247,53900.0
2011-06-06 13:10:00,23.84,23.88,23.83,23.88,47900.0,23.2247,23.2637,23.215,23.2637,47900.0
2011-06-06 13:15:00,23.87,23.89,23.84,23.84,73300.0,23.254,23.2734,23.2247,23.2247,73300.0
2011-06-06 13:20:00,23.85,23.86,23.84,23.84,38400.0,23.2345,23.2442,23.2247,23.2247,38400.0
2011-06-06 13:25:00,23.83,23.86,23.83,23.86,33300.0,23.215,23.2442,23.215,23.2442,33300.0
2011-06-06 13:30:00,23.85,23.87,23.76,23.8,103500.0,23.2345,23.254,23.1468,23.1858,103500.0
2011-06-06 13:35:00,23.8,23.84,23.8,23.83,10100.0,23.1858,23.2247,23.1858,23.215,10100.0
2011-06-06 13:40:00,23.84,23.85,23.78,23.78,36300.0,23.2247,23.2345,23.1663,23.1663,36300.0
2011-06-06 13:45:00,23.78,23.82,23.74,23.81,36900.0,23.1663,23.2052,23.1273,23.1955,36900.0
2011-06-06 13:50:00,23.8,23.85,23.8,23.84,17000.0,23.1858,23.2345,23.1858,23.2247,17000.0
2011-06-06 13:55:00,23.85,23.85,23.8,23.81,17200.0,23.2345,23.2345,23.1858,23.1955,17200.0
2011-06-06 14:00:00,23.82,23.86,23.81,23.84,17800.0,23.2052,23.2442,23.1955,23.2247,17800.0
2011-06-06 14:05:00,23.84,23.87,23.8,23.87,20400.0,23.2247,23.254,23.1858,23.254,20400.0
2011-06-06 14:10:00,23.87,23.87,23.84,23.86,16600.0,23.254,23.254,23.2247,23.2442,16600.0
2011-06-06 14:15:00,23.85,23.87,23.85,23.87,8000.0,23.2345,23.254,23.2345,23.254,8000.0
2011-06-06 14:20:00,23.87,23.9,23.87,23.89,22300.0,23.254,23.2832,23.254,23.2734,22300.0
2011-06-06 14:25:00,23.89,23.89,23.84,23.84,17700.0,23.2734,23.2734,23.2247,23.2247,17700.0
2011-06-06 14:30:00,23.84,23.87,23.84,23.84,24800.0,23.2247,23.254,23.2247,23.2247,24800.0
2011-06-06 14:35:00,23.84,23.87,23.84,23.85,17100.0,23.2247,23.254,23.2247,23.2345,17100.0
2011-06-06 14:40:00,23.84,23.88,23.84,23.86,26600.0,23.2247,23.2637,23.2247,23.2442,26600.0
2011-06-06 14:45:00,23.85,23.86,23.79,23.82,32600.0,23.2345,23.2442,23.176,23.2052,32600.0
2011-06-06 14:50:00,23.82,23.83,23.79,23.79,30000.0,23.2052,23.215,23.176,23.176,30000.0
2011-06-06 14:55:00,23.78,23.82,23.77,23.82,24800.0,23.1663,23.2052,23.1565,23.2052,24800.0
2011-06-06 15:00:00,23.81,23.84,23.8,23.8,27000.0,23.1955,23.2247,23.1858,23.1858,27000.0
2011-06-06 15:05:00,23.8,23.81,23.76,23.79,37800.0,23.1858,23.1955,23.1468,23.176,37800.0
2011-06-06 15:10:00,23.79,23.79,23.71,23.76,64000.0,23.176,23.176,23.0981,23.1468,64000.0
2011-06-06 15:15:00,23.75,23.78,23.74,23.77,36900.0,23.1371,23.1663,23.1273,23.1565,36900.0
2011-06-06 15:20:00,23.77,23.78,23.74,23.76,39100.0,23.1565,23.1663,23.1273,23.1468,39100.0
2011-06-06 15:25:00,23.77,23.78,23.73,23.74,50900.0,23.1565,23.1663,23.1176,23.1273,50900.0
2011-06-06 15:30:00,23.75,23.82,23.75,23.82,39600.0,23.1371,23.2052,23.1371,23.2052,39600.0
2011-06-06 15:35:00,23.82,23.82,23.78,23.81,50300.0,23.2052,23.2052,23.1663,23.1955,50300.0
2011-06-06 15:40:00,23.81,23.85,23.8,23.82,57700.0,23.1955,23.2345,23.1858,23.2052,57700.0
2011-06-06 15:45:00,23.82,23.84,23.79,23.8,62700.0,23.2052,23.2247,23.176,23.1858,62700.0
2011-06-06 15:50:00,23.8,23.81,23.75,23.78,165400.0,23.1858,23.1955,23.1371,23.1663,165400.0
2011-06-06 15:55:00,23.78,23.81,23.76,23.8,197300.0,23.1663,23.1955,23.1468,23.1858,197300.0
2011-06-07 09:30:00,23.82,23.85,23.56,23.69,190300.0,23.2052,23.2345,22.952,23.0786,190300.0
2011-06-07 09:35:00,23.68,23.68,23.39,23.55,209800.0,23.0689,23.0689,22.7863,22.9422,209800.0
2011-06-07 09:40:00,23.55,23.6,23.39,23.39,171400.0,22.9422,22.9909,22.7863,22.7863,171400.0
2011-06-07 09:45:00,23.39,23.42,23.3,23.31,158000.0,22.7863,22.8156,22.6987,22.7084,158000.0
2011-06-07 09:50:00,23.31,23.32,23.19,23.2,181000.0,22.7084,22.7181,22.5915,22.6012,181000.0
2011-06-07 09:55:00,23.21,23.26,23.16,23.25,285500.0,22.611,22.6597,22.5623,22.65,285500.0
2011-06-07 10:00:00,23.25,23.27,23.22,23.24,124600.0,22.65,22.6694,22.6207,22.6402,124600.0
2011-06-07 10:05:00,23.24,23.26,23.2,23.2,101100.0,22.6402,22.6597,22.6012,22.6012,101100.0
2011-06-07 10:10:00,23.2,23.36,23.2,23.35,123900.0,22.6012,22.7571,22.6012,22.7474,123900.0
2011-06-07 10:15:00,23.36,23.4,23.36,23.38,120100.0,22.7571,22.7961,22.7571,22.7766,120100.0
2011-06-07 10:20:00,23.39,23.4,23.36,23.39,62600.0,22.7863,22.7961,22.7571,22.7863,62600.0
2011-06-07 10:25:00,23.39,23.39,23.28,23.35,85500.0,22.7863,22.7863,22.6792,22.7474,85500.0
2011-06-07 10:30:00,23.35,23.38,23.33,23.38,41900.0,22.7474,22.7766,22.7279,22.7766,41900.0
2011-06-07 10:35:00,23.38,23.39,23.36,23.36,73200.0,22.7766,22.7863,22.7571,22.7571,73200.0
2011-06-07 10:40:00,23.37,23.37,23.26,23.26,164100.0,22.7669,22.7669,22.6597,22.6597,164100.0
2011-06-07 10:45:00,23.26,23.29,23.22,23.28,119300.0,22.6597,22.6889,22.6207,22.6792,119300.0
2011-06-07 10:50:00,23.29,23.29,23.23,23.24,65100.0,22.6889,22.6889,22.6305,22.6402,65100.0
2011-06-07 10:55:00,23.25,23.25,23.21,23.21,62300.0,22.65,22.65,22.611,22.611,62300.0
2011-06-07 11:00:00,23.22,23.22,23.08,23.1,258600.0,22.6207,22.6207,22.4843,22.5038,258600.0
2011-06-07 11:05:00,23.11,23.18,23.1,23.18,67100.0,22.5136,22.5818,22.5038,22.5818,67100.0
2011-06-07 11:10:00,23.18,23.19,23.15,23.15,61300.0,22.5818,22.5915,22.5525,22.5525,61300.0
2011-06-07 11:15:00,23.16,23.2,23.15,23.2,53100.0,22.5623,22.6012,22.5525,22.6012,53100.0
2011-06-07 11:20:00,23.19,23.22,23.19,23.2,43300.0,22.5915,22.6207,22.5915,22.6012,43300.0
2011-06-07 11:25:00,23.2,23.21,23.16,23.17,49100.0,22.6012,22.611,22.5623,22.572,49100.0
2011-06-07 11:30:00,23.16,23.21,23.16,23.2,53400.0,22.5623,22.611,22.5623,22.6012,53400.0
2011-06-07 11:35:00,23.21,23.26,23.2,23.26,70800.0,22.611,22.6597,22.6012,22.6597,70800.0
2011-06-07 11:40:00,23.26,23.32,23.25,23.29,242900.0,22.6597,22.7181,22.65,22.6889,242900.0
2011-06-07 11:45:00,23.3,23.33,23.29,23.33,45000.0,22.6987,22.7279,22.6889,22.7279,45000.0
2011-06-07 11:50:00,23.33,23.36,23.27,23.3,86000.0,22.7279,22.7571,22.6694,22.6987,86000.0
2011-06-07 11:55:00,23.3,23.3,23.26,23.3,41800.0,22.6987,22.6987,22.6597,22.6987,41800.0
2011-06-07 12:00:00,23.3,23.31,23.3,23.3,26500.0,22.6987,22.7084,22.6987,22.6987,26500.0
2011-06-07 12:05:00,23.3,23.34,23.27,23.33,118400.0,22.6987,22.7376,22.6694,22.7279,118400.0
2011-06-07 12:10:00,23.33,23.34,23.33,23.34,15100.0,22.7279,22.7376,22.7279,22.7376,15100.0
2011-06-07 12:15:00,23.34,23.34,23.3,23.32,34200.0,22.7376,22.7376,22.6987,22.7181,34200.0
2011-06-07 12:20:00,23.32,23.33,23.31,23.33,23400.0,22.7181,22.7279,22.7084,22.7279,23400.0
2011-06-07 12:25:00,23.33,23.33,23.32,23.33,9500.0,22.7279,22.7279,22.7181,22.7279,9500.0
2011-06-07 12:30:00,23.33,23.34,23.32,23.33,39000.0,22.7279,22.7376,22.7181,22.7279,39000.0
2011-06-07 12:35:00,23.34,23.35,23.33,23.34,24200.0,22.7376,22.7474,22.7279,22.7376,24200.0
2011-06-07 12:40:00,23.34,23.34,23.31,23.34,28200.0,22.7376,22.7376,22.7084,22.7376,28200.0
2011-06-07 12:45:00,23.34,23.36,23.33,23.36,16200.0,22.7376,22.7571,22.7279,22.7571,16200.0
2011-06-07 12:50:00,23.35,23.42,23.35,23.42,32800.0,22.7474,22.8156,22.7474,22.8156,32800.0
2011-06-07 12:55:00,23.43,23.45,23.41,23.45,29700.0,22.8253,22.8448,22.8058,22.8448,29700.0
2011-06-07 13:00:00,23.45,23.48,23.45,23.48,21800.0,22.8448,22.874,22.8448,22.874,21800.0
2011-06-07 13:05:00,23.48,23.53,23.48,23.52,57900.0,22.874,22.9227,22.874,22.913,57900.0
2011-06-07 13:10:00,23.52,23.57,23.52,23.56,42800.0,22.913,22.9617,22.913,22.952,42800.0
2011-06-07 13:15:00,23.57,23.57,23.53,23.54,47000.0,22.9617,22.9617,22.9227,22.9325,47000.0
2011-06-07 13:20:00,23.54,23.55,23.53,23.54,15700.0,22.9325,22.9422,22.9227,22.9325,15700.0
2011-06-07 13:25:00,23.54,23.54,23.53,23.54,7600.0,22.9325,22.9325,22.9227,22.9325,7600.0
2011-06-07 13:30:00,23.54,23.59,23.54,23.59,29300.0,22.9325,22.9812,22.9325,22.9812,29300.0
2011-06-07 13:35:00,23.59,23.63,23.59,23.62,89700.0,22.9812,23.0201,22.9812,23.0104,89700.0
2011-06-07 13:40:00,23.62,23.65,23.58,23.6,155400.0,23.0104,23.0396,22.9714,22.9909,155400.0
2011-06-07 13:45:00,23.6,23.66,23.6,23.62,45100.0,22.9909,23.0494,22.9909,23.0104,45100.0
2011-06-07 13:50:00,23.62,23.63,23.59,23.6,50500.0,23.0104,23.0201,22.9812,22.9909,50500.0
2011-06-07 13:55:00,23.6,23.6,23.58,23.6,40700.0,22.9909,22.9909,22.9714,22.9909,40700.0
2011-06-07 14:00:00,23.61,23.66,23.6,23.65,22100.0,23.0007,23.0494,22.9909,23.0396,22100.0
2011-06-07 14:05:00,23.66,23.66,23.63,23.64,85500.0,23.0494,23.0494,23.0201,23.0299,85500.0
2011-06-07 14:10:00,23.64,23.64,23.62,23.64,31900.0,23.0299,23.0299,23.0104,23.0299,31900.0
2011-06-07 14:15:00,23.64,23.65,23.62,23.62,114200.0,23.0299,23.0396,23.0104,23.0104,114200.0
2011-06-07 14:20:00,23.62,23.62,23.59,23.6,52500.0,23.0104,23.0104,22.9812,22.9909,52500.0
2011-06-07 14:25:00,23.6,23.61,23.59,23.59,36700.0,22.9909,23.0007,22.9812,22.9812,36700.0
2011-06-07 14:30:00,23.6,23.6,23.52,23.54,101300.0,22.9909,22.9909,22.913,22.9325,101300.0
2011-06-07 14:35:00,23.54,23.55,23.53,23.55,13600.0,22.9325,22.9422,22.9227,22.9422,13600.0
2011-06-07 14:40:00,23.55,23.55,23.54,23.55,18000.0,22.9422,22.9422,22.9325,22.9422,18000.0
2011-06-07 14:45:00,23.55,23.58,23.55,23.57,56000.0,22.9422,22.9714,22.9422,22.9617,56000.0
2011-06-07 14:50:00,23.57,23.57,23.52,23.53,52600.0,22.9617,22.9617,22.913,22.9227,52600.0
2011-06-07 14:55:00,23.53,23.53,23.47,23.53,70800.0,22.9227,22.9227,22.8643,22.9227,70800.0
2011-06-07 15:00:00,23.52,23.56,23.52,23.56,25600.0,22.913,22.952,22.913,22.952,25600.0
2011-06-07 15:05:00,23.56,23.56,23.47,23.48,78200.0,22.952,22.952,22.8643,22.874,78200.0
2011-06-07 15:10:00,23.48,23.5,23.47,23.47,48700.0,22.874,22.8935,22.8643,22.8643,48700.0
2011-06-07 15:15:00,23.47,23.5,23.45,23.46,37200.0,22.8643,22.8935,22.8448,22.8545,37200.0
2011-06-07 15:20:00,23.47,23.47,23.41,23.44,55600.0,22.8643,22.8643,22.8058,22.8351,55600.0
2011-06-07 15:25:00,23.45,23.48,23.44,23.47,46100.0,22.8448,22.874,22.8351,22.8643,46100.0
2011-06-07 15:30:00,23.47,23.5,23.45,23.48,146500.0,22.8643,22.8935,22.8448,22.874,146500.0
2011-06-07 15:35:00,23.48,23.5,23.47,23.48,51200.0,22.874,22.8935,22.8643,22.874,51200.0
2011-06-07 15:40:00,23.48,23.49,23.44,23.46,98000.0,22.874,22.8838,22.8351,22.8545,98000.0
2011-06-07 15:45:00,23.46,23.5,23.36,23.39,405200.0,22.8545,22.8935,22.7571,22.7863,405200.0
2011-06-07 15:50:00,23.38,23.4,23.37,23.4,140900.0,22.7766,22.7961,22.7669,22.7961,140900.0
2011-06-07 15:55:00,23.4,23.4,23.35,23.36,208900.0,22.7961,22.7961,22.7474,22.7571,208900.0
2011-06-08 09:30:00,23.28,23.35,23.18,23.2,96800.0,22.6792,22.7474,22.5818,22.6012,96800.0
2011-06-08 09:35:00,23.2,23.21,23.08,23.12,92000.0,22.6012,22.611,22.4843,22.5233,92000.0
2011-06-08 09:40:00,23.12,23.22,23.12,23.13,68100.0,22.5233,22.6207,22.5233,22.5331,68100.0
2011-06-08 09:45:00,23.13,23.15,22.97,22.99,180100.0,22.5331,22.5525,22.3772,22.3967,180100.0
2011-06-08 09:50:00,22.99,23.06,22.98,22.98,129700.0,22.3967,22.4649,22.3869,22.3869,129700.0
2011-06-08 09:55:00,22.99,22.99,22.87,22.9,173600.0,22.3967,22.3967,22.2798,22.309,173600.0
2011-06-08 10:00:00,22.89,22.91,22.85,22.87,109000.0,22.2992,22.3187,22.2603,22.2798,109000.0
2011-06-08 10:05:00,22.87,22.9,22.86,22.9,65700.0,22.2798,22.309,22.27,22.309,65700.0
2011-06-08 10:10:00,22.9,22.9,22.87,22.88,70400.0,22.309,22.309,22.2798,22.2895,70400.0
2011-06-08 10:15:00,22.87,22.88,22.81,22.83,140700.0,22.2798,22.2895,22.2213,22.2408,140700.0
2011-06-08 10:20:00,22.83,22.87,22.8,22.81,137800.0,22.2408,22.2798,22.2116,22.2213,137800.0
2011-06-08 10:25:00,22.8,22.89,22.78,22.88,101300.0,22.2116,22.2992,22.1921,22.2895,101300.0
2011-06-08 10:30:00,22.88,22.9,22.85,22.85,50300.0,22.2895,22.309,22.2603,22.2603,50300.0
2011-06-08 10:35:00,22.84,22.9,22.83,22.89,59800.0,22.2505,22.309,22.2408,22.2992,59800.0
2011-06-08 10:40:00,22.89,22.91,22.87,22.9,67500.0,22.2992,22.3187,22.2798,22.309,67500.0
2011-06-08 10:45:00,22.9,22.95,22.9,22.94,63600.0,22.309,22.3577,22.309,22.348,63600.0
2011-06-08 10:50:00,22.94,22.95,22.84,22.85,91400.0,22.348,22.3577,22.2505,22.2603,91400.0
2011-06-08 10:55:00,22.86,22.91,22.83,22.86,66600.0,22.27,22.3187,22.2408,22.27,66600.0
2011-06-08 11:00:00,22.86,22.92,22.86,22.92,62300.0,22.27,22.3285,22.27,22.3285,62300.0
2011-06-08 11:05:00,22.92,22.94,22.86,22.86,54700.0,22.3285,22.348,22.27,22.27,54700.0
2011-06-08 11:10:00,22.86,22.87,22.8,22.81,84900.0,22.27,22.2798,22.2116,22.2213,84900.0
2011-06-08 11:15:00,22.81,22.85,22.78,22.81,89500.0,22.2213,22.2603,22.1921,22.2213,89500.0
2011-06-08 11:20:00,22.81,22.84,22.81,22.84,35500.0,22.2213,22.2505,22.2213,22.2505,35500.0
2011-06-08 11:25:00,22.84,22.85,22.76,22.77,54000.0,22.2505,22.2603,22.1726,22.1823,54000.0
2011-06-08 11:30:00,22.77,22.84,22.77,22.83,42700.0,22.1823,22.2505,22.1823,22.2408,42700.0
2011-06-08 11:35:00,22.83,22.85,22.8,22.8,56800.0,22.2408,22.2603,22.2116,22.2116,56800.0
2011-06-08 11:40:00,22.8,22.8,22.77,22.8,46900.0,22.2116,22.2116,22.1823,22.2116,46900.0
2011-06-08 11:45:00,22.8,22.83,22.78,22.8,59100.0,22.2116,22.2408,22.1921,22.2116,59100.0
2011-06-08 11:50:00,22.8,22.83,22.79,22.83,33600.0,22.2116,22.2408,22.2018,22.2408,33600.0
2011-06-08 11:55:00,22.83,22.84,22.81,22.83,52100.0,22.2408,22.2505,22.2213,22.2408,52100.0
2011-06-08 12:00:00,22.83,22.85,22.79,22.81,79500.0,22.2408,22.2603,22.2018,22.2213,79500.0
2011-06-08 12:05:00,22.81,22.84,22.8,22.84,30100.0,22.2213,22.2505,22.2116,22.2505,30100.0
2011-06-08 12:10:00,22.84,22.86,22.83,22.85,64100.0,22.2505,22.27,22.2408,22.2603,64100.0
2011-06-08 12:15:00,22.85,22.85,22.83,22.85,48700.0,22.2603,22.2603,22.2408,22.2603,48700.0
2011-06-08 12:20:00,22.85,22.85,22.78,22.78,54400.0,22.2603,22.2603,22.1921,22.1921,54400.0
2011-06-08 12:25:00,22.79,22.84,22.79,22.83,85600.0,22.2018,22.2505,22.2018,22.2408,85600.0
2011-06-08 12:30:00,22.84,22.86,22.83,22.84,62100.0,22.2505,22.27,22.2408,22.2505,62100.0
2011-06-08 12:35:00,22.85,22.86,22.82,22.85,60200.0,22.2603,22.27,22.2311,22.2603,60200.0
2011-06-08 12:40:00,22.85,22.86,22.84,22.85,26000.0,22.2603,22.27,22.2505,22.2603,26000.0
2011-06-08 12:45:00,22.85,22.86,22.84,22.86,38700.0,22.2603,22.27,22.2505,22.27,38700.0
2011-06-08 12:50:00,22.86,22.89,22.86,22.87,47500.0,22.27,22.2992,22.27,22.2798,47500.0
2011-06-08 12:55:00,22.87,22.9,22.87,22.9,38900.0,22.2798,22.309,22.2798,22.309,38900.0
2011-06-08 13:00:00,22.9,22.92,22.89,22.91,13700.0,22.309,22.3285,22.2992,22.3187,13700.0
2011-06-08 13:05:00,22.91,22.92,22.88,22.88,46200.0,22.3187,22.3285,22.2895,22.2895,46200.0
2011-06-08 13:10:00,22.88,22.89,22.88,22.88,5000.0,22.2895,22.2992,22.2895,22.2895,5000.0
2011-06-08 13:15:00,22.89,22.9,22.88,22.88,28800.0,22.2992,22.309,22.2895,22.2895,28800.0
2011-06-08 13:20:00,22.88,22.89,22.84,22.84,45200.0,22.2895,22.2992,22.2505,22.2505,45200.0
2011-06-08 13:25:00,22.84,22.87,22.84,22.86,15800.0,22.2505,22.2798,22.2505,22.27,15800.0
2011-06-08 13:30:00,22.87,22.88,22.82,22.84,67000.0,22.2798,22.2895,22.2311,22.2505,67000.0
2011-06-08 13:35:00,22.84,22.84,22.77,22.77,111300.0,22.2505,22.2505,22.1823,22.1823,111300.0
2011-06-08 13:40:00,22.77,22.8,22.73,22.74,93700.0,22.1823,22.2116,22.1434,22.1531,93700.0
2011-06-08 13:45:00,22.74,22.79,22.74,22.78,67300.0,22.1531,22.2018,22.1531,22.1921,67300.0
2011-06-08 13:50:00,22.78,22.8,22.75,22.78,28700.0,22.1921,22.2116,22.1629,22.1921,28700.0
2011-06-08 13:55:00,22.78,22.78,22.73,22.78,32200.0,22.1921,22.1921,22.1434,22.1921,32200.0
2011-06-08 14:00:00,22.78,22.85,22.77,22.81,76500.0,22.1921,22.2603,22.1823,22.2213,76500.0
2011-06-08 14:05:00,22.81,22.85,22.81,22.84,71600.0,22.2213,22.2603,22.2213,22.2505,71600.0
2011-06-08 14:10:00,22.84,22.85,22.8,22.83,78100.0,22.2505,22.2603,22.2116,22.2408,78100.0
2011-06-08 14:15:00,22.83,22.83,22.79,22.83,73100.0,22.2408,22.2408,22.2018,22.2408,73100.0
2011-06-08 14:20:00,22.83,22.83,22.77,22.78,97700.0,22.2408,22.2408,22.1823,22.1921,97700.0
2011-06-08 14:25:00,22.78,22.83,22.78,22.81,59700.0,22.1921,22.2408,22.1921,22.2213,59700.0
2011-06-08 14:30:00,22.81,22.86,22.81,22.85,82200.0,22.2213,22.27,22.2213,22.2603,82200.0
2011-06-08 14:35:00,22.85,22.93,22.85,22.89,79900.0,22.2603,22.3382,22.2603,22.2992,79900.0
2011-06-08 14:40:00,22.89,22.91,22.89,22.9,63500.0,22.2992,22.3187,22.2992,22.309,63500.0
2011-06-08 14:45:00,22.9,22.91,22.85,22.85,94800.0,22.309,22.3187,22.2603,22.2603,94800.0
2011-06-08 14:50:00,22.85,22.89,22.84,22.89,49700.0,22.2603,22.2992,22.2505,22.2992,49700.0
2011-06-08 14:55:00,22.89,22.93,22.86,22.87,65800.0,22.2992,22.3382,22.27,22.2798,65800.0
2011-06-08 15:00:00,22.87,22.88,22.79,22.79,235600.0,22.2798,22.2895,22.2018,22.2018,235600.0
2011-06-08 15:05:00,22.79,22.8,22.77,22.8,75400.0,22.2018,22.2116,22.1823,22.2116,75400.0
2011-06-08 15:10:00,22.79,22.8,22.75,22.76,104300.0,22.2018,22.2116,22.1629,22.1726,104300.0
2011-06-08 15:15:00,22.76,22.76,22.7,22.74,146300.0,22.1726,22.1726,22.1142,22.1531,146300.0
2011-06-08 15:20:00,22.73,22.74,22.68,22.68,135300.0,22.1434,22.1531,22.0947,22.0947,135300.0
2011-06-08 15:25:00,22.68,22.69,22.64,22.66,171400.0,22.0947,22.1044,22.0557,22.0752,171400.0
2011-06-08 15:30:00,22.66,22.7,22.66,22.68,161400.0,22.0752,22.1142,22.0752,22.0947,161400.0
2011-06-08 15:35:00,22.68,22.71,22.66,22.68,127300.0,22.0947,22.1239,22.0752,22.0947,127300.0
2011-06-08 15:40:00,22.69,22.73,22.68,22.71,125000.0,22.1044,22.1434,22.0947,22.1239,125000.0
2011-06-08 15:45:00,22.7,22.78,22.7,22.74,169500.0,22.1142,22.1921,22.1142,22.1531,169500.0
2011-06-08 15:50:00,22.75,22.77,22.72,22.72,201200.0,22.1629,22.1823,22.1336,22.1336,201200.0
2011-06-08 15:55:00,22.73,22.73,22.7,22.72,278500.0,22.1434,22.1434,22.1142,22.1336,278500.0
2011-06-09 09:30:00,22.83,22.85,22.55,22.59,156600.0,22.2408,22.2603,21.968,22.007,156600.0
2011-06-09 09:35:00,22.59,22.68,22.58,22.61,79500.0,22.007,22.0947,21.9972,22.0265,79500.0
2011-06-09 09:40:00,22.6,22.7,22.6,22.7,53300.0,22.0167,22.1142,22.0167,22.1142,53300.0
2011-06-09 09:45:00,22.7,22.75,22.63,22.7,51700.0,22.1142,22.1629,22.046,22.1142,51700.0
2011-06-09 09:50:00,22.69,22.71,22.66,22.68,40700.0,22.1044,22.1239,22.0752,22.0947,40700.0
2011-06-09 09:55:00,22.68,22.73,22.67,22.73,58700.0,22.0947,22.1434,22.0849,22.1434,58700.0
2011-06-09 10:00:00,22.72,22.77,22.65,22.72,84800.0,22.1336,22.1823,22.0654,22.1336,84800.0
2011-06-09 10:05:00,22.72,22.75,22.72,22.73,39500.0,22.1336,22.1629,22.1336,22.1434,39500.0
2011-06-09 10:10:00,22.72,22.8,22.72,22.78,41800.0,22.1336,22.2116,22.1336,22.1921,41800.0
2011-06-09 10:15:00,22.78,22.81,22.76,22.79,43800.0,22.1921,22.2213,22.1726,22.2018,43800.0
2011-06-09 10:20:00,22.79,22.8,22.78,22.8,14000.0,22.2018,22.2116,22.1921,22.2116,14000.0
2011-06-09 10:25:00,22.79,22.84,22.79,22.8,50600.0,22.2018,22.2505,22.2018,22.2116,50600.0
2011-06-09 10:30:00,22.8,22.87,22.79,22.87,42300.0,22.2116,22.2798,22.2018,22.2798,42300.0
2011-06-09 10:35:00,22.87,22.89,22.86,22.86,36000.0,22.2798,22.2992,22.27,22.27,36000.0
2011-06-09 10:40:00,22.86,22.87,22.85,22.86,15400.0,22.27,22.2798,22.2603,22.27,15400.0
2011-06-09 10:45:00,22.86,22.93,22.85,22.93,49400.0,22.27,22.3382,22.2603,22.3382,49400.0
2011-06-09 10:50:00,22.93,22.93,22.85,22.85,39100.0,22.3382,22.3382,22.2603,22.2603,39100.0
2011-06-09 10:55:00,22.85,22.92,22.85,22.91,27900.0,22.2603,22.3285,22.2603,22.3187,27900.0
2011-06-09 11:00:00,22.92,22.92,22.86,22.87,35500.0,22.3285,22.3285,22.27,22.2798,35500.0
2011-06-09 11:05:00,22.87,22.91,22.85,22.86,48700.0,22.2798,22.3187,22.2603,22.27,48700.0
2011-06-09 11:10:00,22.85,22.89,22.85,22.88,25500.0,22.2603,22.2992,22.2603,22.2895,25500.0
2011-06-09 11:15:00,22.89,22.9,22.86,22.89,44100.0,22.2992,22.309,22.27,22.2992,44100.0
2011-06-09 11:20:00,22.89,22.9,22.86,22.86,14300.0,22.2992,22.309,22.27,22.27,14300.0
2011-06-09 11:25:00,22.86,22.88,22.84,22.88,38100.0,22.27,22.2895,22.2505,22.2895,38100.0
2011-06-09 11:30:00,22.88,22.92,22.88,22.91,17500.0,22.2895,22.3285,22.2895,22.3187,17500.0
2011-06-09 11:35:00,22.91,22.94,22.91,22.91,25000.0,22.3187,22.348,22.3187,22.3187,25000.0
2011-06-09 11:40:00,22.92,22.92,22.88,22.89,8600.0,22.3285,22.3285,22.2895,22.2992,8600.0
2011-06-09 11:45:00,22.89,22.92,22.86,22.92,39200.0,22.2992,22.3285,22.27,22.3285,39200.0
2011-06-09 11:50:00,22.92,22.95,22.91,22.94,14700.0,22.3285,22.3577,22.3187,22.348,14700.0
2011-06-09 11:55:00,22.94,22.95,22.94,22.94,13500.0,22.348,22.3577,22.348,22.348,13500.0
2011-06-09 12:00:00,22.94,22.97,22.93,22.96,27800.0,22.348,22.3772,22.3382,22.3674,27800.0
2011-06-09 12:05:00,22.97,22.98,22.96,22.97,22200.0,22.3772,22.3869,22.3674,22.3772,22200.0
2011-06-09 12:10:00,22.98,23.0,22.98,23.0,36900.0,22.3869,22.4064,22.3869,22.4064,36900.0
2011-06-09 12:15:00,22.99,23.0,22.99,22.99,13800.0,22.3967,22.4064,22.3967,22.3967,13800.0
2011-06-09 12:20:00,23.0,23.0,22.99,23.0,6200.0,22.4064,22.4064,22.3967,22.4064,6200.0
2011-06-09 12:25:00,22.99,22.99,22.97,22.97,17600.0,22.3967,22.3967,22.3772,22.3772,17600.0
2011-06-09 12:30:00,22.98,22.99,22.96,22.96,22900.0,22.3869,22.3967,22.3674,22.3674,22900.0
2011-06-09 12:35:00,22.96,22.96,22.93,22.93,27600.0,22.3674,22.3674,22.3382,22.3382,27600.0
2011-06-09 12:40:00,22.93,23.01,22.93,23.01,48300.0,22.3382,22.4161,22.3382,22.4161,48300.0
2011-06-09 12:45:00,23.0,23.0,22.98,22.98,33300.0,22.4064,22.4064,22.3869,22.3869,33300.0
2011-06-09 12:50:00,22.98,22.99,22.98,22.98,14000.0,22.3869,22.3967,22.3869,22.3869,14000.0
2011-06-09 12:55:00,22.99,23.0,22.97,22.97,30600.0,22.3967,22.4064,22.3772,22.3772,30600.0
2011-06-09 13:00:00,22.97,22.99,22.97,22.97,12500.0,22.3772,22.3967,22.3772,22.3772,12500.0
2011-06-09 13:05:00,22.98,23.0,22.97,22.98,25200.0,22.3869,22.4064,22.3772,22.3869,25200.0
2011-06-09 13:10:00,22.97,22.98,22.96,22.96,15900.0,22.3772,22.3869,22.3674,22.3674,15900.0
2011-06-09 13:15:00,22.96,23.0,22.96,23.0,10700.0,22.3674,22.4064,22.3674,22.4064,10700.0
2011-06-09 13:20:00,22.99,23.0,22.98,22.98,6900.0,22.3967,22.4064,22.3869,22.3869,6900.0
2011-06-09 13:25:00,22.98,22.99,22.96,22.97,21900.0,22.3869,22.3967,22.3674,22.3772,21900.0
2011-06-09 13:30:00,22.98,23.0,22.97,23.0,7400.0,22.3869,22.4064,22.3772,22.4064,7400.0
2011-06-09 13:35:00,23.0,23.04,23.0,23.02,57300.0,22.4064,22.4454,22.4064,22.4259,57300.0
2011-06-09 13:40:00,23.01,23.03,23.01,23.02,13300.0,22.4161,22.4356,22.4161,22.4259,13300.0
2011-06-09 13:45:00,23.02,23.02,23.0,23.0,18000.0,22.4259,22.4259,22.4064,22.4064,18000.0
2011-06-09 13:50:00,23.01,23.04,23.0,23.04,28800.0,22.4161,22.4454,22.4064,22.4454,28800.0
2011-06-09 13:55:00,23.04,23.05,23.03,23.03,45000.0,22.4454,22.4551,22.4356,22.4356,45000.0
2011-06-09 14:00:00,23.04,23.04,23.03,23.04,4800.0,22.4454,22.4454,22.4356,22.4454,4800.0
2011-06-09 14:05:00,23.04,23.04,23.03,23.03,13800.0,22.4454,22.4454,22.4356,22.4356,13800.0
2011-06-09 14:10:00,23.04,23.07,23.03,23.05,56000.0,22.4454,22.4746,22.4356,22.4551,56000.0
2011-06-09 14:15:00,23.05,23.08,23.05,23.07,39500.0,22.4551,22.4843,22.4551,22.4746,39500.0
2011-06-09 14:20:00,23.07,23.08,23.07,23.08,33300.0,22.4746,22.4843,22.4746,22.4843,33300.0
2011-06-09 14:25:00,23.08,23.08,23.05,23.07,51700.0,22.4843,22.4843,22.4551,22.4746,51700.0
2011-06-09 14:30:00,23.07,23.07,23.04,23.07,28800.0,22.4746,22.4746,22.4454,22.4746,28800.0
2011-06-09 14:35:00,23.06,23.07,23.05,23.06,20700.0,22.4649,22.4746,22.4551,22.4649,20700.0
2011-06-09 14:40:00,23.05,23.09,23.05,23.08,39100.0,22.4551,22.4941,22.4551,22.4843,39100.0
2011-06-09 14:45:00,23.08,23.09,23.07,23.08,13500.0,22.4843,22.4941,22.4746,22.4843,13500.0
2011-06-09 14:50:00,23.08,23.14,23.08,23.13,35100.0,22.4843,22.5428,22.4843,22.5331,35100.0
2011-06-09 14:55:00,23.13,23.15,23.13,23.15,29900.0,22.5331,22.5525,22.5331,22.5525,29900.0
2011-06-09 15:00:00,23.15,23.15,23.14,23.14,16600.0,22.5525,22.5525,22.5428,22.5428,16600.0
2011-06-09 15:05:00,23.15,23.15,23.13,23.14,33200.0,22.5525,22.5525,22.5331,22.5428,33200.0
2011-06-09 15:10:00,23.13,23.14,23.13,23.14,30200.0,22.5331,22.5428,22.5331,22.5428,30200.0
2011-06-09 15:15:00,23.14,23.14,23.12,23.12,70000.0,22.5428,22.5428,22.5233,22.5233,70000.0
2011-06-09 15:20:00,23.12,23.15,23.11,23.13,47500.0,22.5233,22.5525,22.5136,22.5331,47500.0
2011-06-09 15:25:00,23.14,23.15,23.13,23.15,38100.0,22.5428,22.5525,22.5331,22.5525,38100.0
2011-06-09 15:30:00,23.14,23.16,23.13,23.14,95000.0,22.5428,22.5623,22.5331,22.5428,95000.0
2011-06-09 15:35:00,23.14,23.17,23.13,23.15,123200.0,22.5428,22.572,22.5331,22.5525,123200.0
2011-06-09 15:40:00,23.14,23.16,23.14,23.15,61900.0,22.5428,22.5623,22.5428,22.5525,61900.0
2011-06-09 15:45:00,23.15,23.16,23.1,23.13,118200.0,22.5525,22.5623,22.5038,22.5331,118200.0
2011-06-09 15:50:00,23.13,23.15,23.11,23.14,178900.0,22.5331,22.5525,22.5136,22.5428,178900.0
2011-06-09 15:55:00,23.14,23.14,23.11,23.11,303200.0,22.5428,22.5428,22.5136,22.5136,303200.0
2011-06-10 09:30:00,22.97,23.0,22.83,22.86,70400.0,22.3772,22.4064,22.2408,22.27,70400.0
2011-06-10 09:35:00,22.85,23.05,22.85,23.01,92900.0,22.2603,22.4551,22.2603,22.4161,92900.0
2011-06-10 09:40:00,23.01,23.11,22.98,23.1,69100.0,22.4161,22.5136,22.3869,22.5038,69100.0
2011-06-10 09:45:00,23.09,23.18,23.09,23.16,95500.0,22.4941,22.5818,22.4941,22.5623,95500.0
2011-06-10 09:50:00,23.16,23.18,23.14,23.18,105400.0,22.5623,22.5818,22.5428,22.5818,105400.0
2011-06-10 09:55:00,23.17,23.2,23.14,23.18,57800.0,22.572,22.6012,22.5428,22.5818,57800.0
2011-06-10 10:00:00,23.18,23.19,23.08,23.08,69900.0,22.5818,22.5915,22.4843,22.4843,69900.0
2011-06-10 10:05:00,23.08,23.09,22.99,23.0,36900.0,22.4843,22.4941,22.3967,22.4064,36900.0
2011-06-10 10:10:00,22.99,23.01,22.97,22.98,84100.0,22.3967,22.4161,22.3772,22.3869,84100.0
2011-06-10 10:15:00,22.98,23.02,22.95,23.01,24200.0,22.3869,22.4259,22.3577,22.4161,24200.0
2011-06-10 10:20:00,23.01,23.01,22.87,22.88,37000.0,22.4161,22.4161,22.2798,22.2895,37000.0
2011-06-10 10:25:00,22.88,22.91,22.85,22.91,72500.0,22.2895,22.3187,22.2603,22.3187,72500.0
2011-06-10 10:30:00,22.91,22.95,22.89,22.91,100000.0,22.3187,22.3577,22.2992,22.3187,100000.0
2011-06-10 10:35:00,22.91,22.94,22.89,22.9,31000.0,22.3187,22.348,22.2992,22.309,31000.0
2011-06-10 10:40:00,22.9,22.92,22.86,22.91,56700.0,22.309,22.3285,22.27,22.3187,56700.0
2011-06-10 10:45:00,22.91,22.91,22.87,22.89,30000.0,22.3187,22.3187,22.2798,22.2992,30000.0
2011-06-10 10:50:00,22.89,22.94,22.85,22.9,44000.0,22.2992,22.348,22.2603,22.309,44000.0
2011-06-10 10:55:00,22.91,22.92,22.88,22.92,38100.0,22.3187,22.3285,22.2895,22.3285,38100.0
2011-06-10 11:00:00,22.92,22.92,22.85,22.85,44500.0,22.3285,22.3285,22.2603,22.2603,44500.0
2011-06-10 11:05:00,22.85,22.85,22.79,22.83,44100.0,22.2603,22.2603,22.2018,22.2408,44100.0
2011-06-10 11:10:00,22.83,22.84,22.81,22.81,20200.0,22.2408,22.2505,22.2213,22.2213,20200.0
2011-06-10 11:15:00,22.81,22.82,22.78,22.81,22700.0,22.2213,22.2311,22.1921,22.2213,22700.0
2011-06-10 11:20:00,22.82,22.88,22.82,22.86,25000.0,22.2311,22.2895,22.2311,22.27,25000.0
2011-06-10 11:25:00,22.87,22.9,22.87,22.89,36400.0,22.2798,22.309,22.2798,22.2992,36400.0
2011-06-10 11:30:00,22.89,22.91,22.85,22.9,37300.0,22.2992,22.3187,22.2603,22.309,37300.0
2011-06-10 11:35:00,22.89,22.89,22.84,22.84,44800.0,22.2992,22.2992,22.2505,22.2505,44800.0
2011-06-10 11:40:00,22.84,22.89,22.83,22.89,19700.0,22.2505,22.2992,22.2408,22.2992,19700.0
2011-06-10 11:45:00,22.9,22.9,22.85,22.88,29800.0,22.309,22.309,22.2603,22.2895,29800.0
2011-06-10 11:50:00,22.88,22.89,22.86,22.89,24200.0,22.2895,22.2992,22.27,22.2992,24200.0
2011-06-10 11:55:00,22.89,22.9,22.87,22.87,28500.0,22.2992,22.309,22.2798,22.2798,28500.0
2011-06-10 12:00:00,22.88,22.9,22.87,22.88,41000.0,22.2895,22.309,22.2798,22.2895,41000.0
2011-06-10 12:05:00,22.88,22.92,22.87,22.92,47500.0,22.2895,22.3285,22.2798,22.3285,47500.0
2011-06-10 12:10:00,22.92,22.93,22.9,22.92,96900.0,22.3285,22.3382,22.309,22.3285,96900.0
2011-06-10 12:15:00,22.93,22.94,22.91,22.93,24600.0,22.3382,22.348,22.3187,22.3382,24600.0
2011-06-10 12:20:00,22.93,22.94,22.92,22.93,22500.0,22.3382,22.348,22.3285,22.3382,22500.0
2011-06-10 12:25:00,22.94,22.96,22.93,22.93,32000.0,22.348,22.3674,22.3382,22.3382,32000.0
2011-06-10 12:30:00,22.93,22.99,22.93,22.99,41600.0,22.3382,22.3967,22.3382,22.3967,41600.0
2011-06-10 12:35:00,22.99,23.0,22.97,22.99,60600.0,22.3967,22.4064,22.3772,22.3967,60600.0
2011-06-10 12:40:00,22.99,23.0,22.98,22.98,26200.0,22.3967,22.4064,22.3869,22.3869,26200.0
2011-06-10 12:45:00,22.98,23.02,22.98,23.0,88000.0,22.3869,22.4259,22.3869,22.4064,88000.0
2011-06-10 12:50:00,23.01,23.04,23.0,23.03,37300.0,22.4161,22.4454,22.4064,22.4356,37300.0
2011-06-10 12:55:00,23.03,23.05,23.03,23.04,26200.0,22.4356,22.4551,22.4356,22.4454,26200.0
2011-06-10 13:00:00,23.04,23.05,23.02,23.04,57900.0,22.4454,22.4551,22.4259,22.4454,57900.0
2011-06-10 13:05:00,23.04,23.05,23.04,23.05,14700.0,22.4454,22.4551,22.4454,22.4551,14700.0
2011-06-10 13:10:00,23.05,23.05,22.99,22.99,144500.0,22.4551,22.4551,22.3967,22.3967,144500.0
2011-06-10 13:15:00,22.99,22.99,22.95,22.96,45100.0,22.3967,22.3967,22.3577,22.3674,45100.0
2011-06-10 13:20:00,22.96,22.96,22.93,22.93,6900.0,22.3674,22.3674,22.3382,22.3382,6900.0
2011-06-10 13:25:00,22.94,22.98,22.93,22.97,52000.0,22.348,22.3869,22.3382,22.3772,52000.0
2011-06-10 13:30:00,22.97,22.98,22.92,22.92,16300.0,22.3772,22.3869,22.3285,22.3285,16300.0
2011-06-10 13:35:00,22.92,22.93,22.9,22.91,43100.0,22.3285,22.3382,22.309,22.3187,43100.0
2011-06-10 13:40:00,22.91,22.92,22.88,22.88,26000.0,22.3187,22.3285,22.2895,22.2895,26000.0
2011-06-10 13:45:00,22.88,22.88,22.85,22.88,26900.0,22.2895,22.2895,22.2603,22.2895,26900.0
2011-06-10 13:50:00,22.88,22.9,22.85,22.9,22600.0,22.2895,22.309,22.2603,22.309,22600.0
2011-06-10 13:55:00,22.9,22.9,22.86,22.89,22000.0,22.309,22.309,22.27,22.2992,22000.0
2011-06-10 14:00:00,22.9,22.98,22.89,22.97,40500.0,22.309,22.3869,22.2992,22.3772,40500.0
2011-06-10 14:05:00,22.98,23.03,22.96,22.97,61200.0,22.3869,22.4356,22.3674,22.3772,61200.0
2011-06-10 14:10:00,22.97,22.98,22.94,22.97,37300.0,22.3772,22.3869,22.348,22.3772,37300.0
2011-06-10 14:15:00,22.97,22.99,22.95,22.99,22400.0,22.3772,22.3967,22.3577,22.3967,22400.0
2011-06-10 14:20:00,22.99,22.99,22.93,22.94,53900.0,22.3967,22.3967,22.3382,22.348,53900.0
2011-06-10 14:25:00,22.94,22.97,22.94,22.94,33100.0,22.348,22.3772,22.348,22.348,33100.0
2011-06-10 14:30:00,22.94,22.97,22.92,22.92,36600.0,22.348,22.3772,22.3285,22.3285,36600.0
2011-06-10 14:35:00,22.92,22.92,22.9,22.9,33300.0,22.3285,22.3285,22.309,22.309,33300.0
2011-06-10 14:40:00,22.91,22.93,22.89,22.91,53000.0,22.3187,22.3382,22.2992,22.3187,53000.0
2011-06-10 14:45:00,22.92,22.93,22.91,22.92,24000.0,22.3285,22.3382,22.3187,22.3285,24000.0
2011-06-10 14:50:00,22.92,22.95,22.91,22.95,35900.0,22.3285,22.3577,22.3187,22.3577,35900.0
2011-06-10 14:55:00,22.95,23.0,22.95,23.0,21300.0,22.3577,22.4064,22.3577,22.4064,21300.0
2011-06-10 15:00:00,23.01,23.02,22.96,22.96,64300.0,22.4161,22.4259,22.3674,22.3674,64300.0
2011-06-10 15:05:00,22.97,22.97,22.92,22.95,42400.0,22.3772,22.3772,22.3285,22.3577,42400.0
2011-06-10 15:10:00,22.95,22.95,22.93,22.94,40100.0,22.3577,22.3577,22.3382,22.348,40100.0
2011-06-10 15:15:00,22.94,22.97,22.92,22.94,39300.0,22.348,22.3772,22.3285,22.348,39300.0
2011-06-10 15:20:00,22.94,22.96,22.93,22.96,58900.0,22.348,22.3674,22.3382,22.3674,58900.0
2011-06-10 15:25:00,22.96,22.96,22.9,22.92,45700.0,22.3674,22.3674,22.309,22.3285,45700.0
2011-06-10 15:30:00,22.92,22.94,22.9,22.91,38600.0,22.3285,22.348,22.309,22.3187,38600.0
2011-06-10 15:35:00,22.91,22.92,22.86,22.87,53600.0,22.3187,22.3285,22.27,22.2798,53600.0
2011-06-10 15:40:00,22.86,22.88,22.81,22.81,69800.0,22.27,22.2895,22.2213,22.2213,69800.0
2011-06-10 15:45:00,22.81,22.83,22.79,22.8,100000.0,22.2213,22.2408,22.2018,22.2116,100000.0
2011-06-10 15:50:00,22.8,22.82,22.78,22.79,105200.0,22.2116,22.2311,22.1921,22.2018,105200.0
2011-06-10 15:55:00,22.79,22.82,22.78,22.79,173700.0,22.2018,22.2311,22.1921,22.2018,173700.0
2011-06-13 09:30:00,22.83,22.99,22.77,22.79,55300.0,22.2408,22.3967,22.1823,22.2018,55300.0
2011-06-13 09:35:00,22.8,22.92,22.75,22.87,74300.0,22.2116,22.3285,22.1629,22.2798,74300.0
2011-06-13 09:40:00,22.88,22.94,22.88,22.89,42800.0,22.2895,22.348,22.2895,22.2992,42800.0
2011-06-13 09:45:00,22.89,22.89,22.87,22.87,37800.0,22.2992,22.2992,22.2798,22.2798,37800.0
2011-06-13 09:50:00,22.88,22.88,22.8,22.82,49500.0,22.2895,22.2895,22.2116,22.2311,49500.0
2011-06-13 09:55:00,22.81,22.84,22.81,22.84,28600.0,22.2213,22.2505,22.2213,22.2505,28600.0
2011-06-13 10:00:00,22.85,22.9,22.84,22.89,62000.0,22.2603,22.309,22.2505,22.2992,62000.0
2011-06-13 10:05:00,22.89,22.91,22.84,22.88,69700.0,22.2992,22.3187,22.2505,22.2895,69700.0
2011-06-13 10:10:00,22.88,22.89,22.84,22.86,24800.0,22.2895,22.2992,22.2505,22.27,24800.0
2011-06-13 10:15:00,22.86,22.87,22.83,22.87,21500.0,22.27,22.2798,22.2408,22.2798,21500.0
2011-06-13 10:20:00,22.86,22.95,22.86,22.91,53500.0,22.27,22.3577,22.27,22.3187,53500.0
2011-06-13 10:25:00,22.9,22.95,22.9,22.95,56400.0,22.309,22.3577,22.309,22.3577,56400.0
2011-06-13 10:30:00,22.96,22.98,22.94,22.97,41500.0,22.3674,22.3869,22.348,22.3772,41500.0
2011-06-13 10:35:00,22.97,23.02,22.95,23.01,65500.0,22.3772,22.4259,22.3577,22.4161,65500.0
2011-06-13 10:40:00,23.01,23.01,22.92,22.94,30600.0,22.4161,22.4161,22.3285,22.348,30600.0
2011-06-13 10:45:00,22.94,22.95,22.91,22.91,18400.0,22.348,22.3577,22.3187,22.3187,18400.0
2011-06-13 10:50:00,22.91,22.95,22.91,22.92,37700.0,22.3187,22.3577,22.3187,22.3285,37700.0
2011-06-13 10:55:00,22.93,22.93,22.88,22.89,45700.0,22.3382,22.3382,22.2895,22.2992,45700.0
2011-06-13 11:00:00,22.89,22.9,22.86,22.87,45400.0,22.2992,22.309,22.27,22.2798,45400.0
2011-06-13 11:05:00,22.87,22.9,22.85,22.86,54500.0,22.2798,22.309,22.2603,22.27,54500.0
2011-06-13 11:10:00,22.86,22.89,22.84,22.86,45000.0,22.27,22.2992,22.2505,22.27,45000.0
2011-06-13 11:15:00,22.86,22.87,22.83,22.86,47300.0,22.27,22.2798,22.2408,22.27,47300.0
2011-06-13 11:20:00,22.86,22.87,22.84,22.86,32600.0,22.27,22.2798,22.2505,22.27,32600.0
2011-06-13 11:25:00,22.86,22.9,22.86,22.87,29100.0,22.27,22.309,22.27,22.2798,29100.0
2011-06-13 11:30:00,22.86,22.87,22.85,22.87,22700.0,22.27,22.2798,22.2603,22.2798,22700.0
2011-06-13 11:35:00,22.86,22.87,22.85,22.86,26600.0,22.27,22.2798,22.2603,22.27,26600.0
2011-06-13 11:40:00,22.85,22.87,22.84,22.84,21400.0,22.2603,22.2798,22.2505,22.2505,21400.0
2011-06-13 11:45:00,22.83,22.83,22.76,22.78,39800.0,22.2408,22.2408,22.1726,22.1921,39800.0
2011-06-13 11:50:00,22.78,22.78,22.75,22.77,33400.0,22.1921,22.1921,22.1629,22.1823,33400.0
2011-06-13 11:55:00,22.78,22.79,22.76,22.78,67500.0,22.1921,22.2018,22.1726,22.1921,67500.0
2011-06-13 12:00:00,22.78,22.82,22.77,22.8,106300.0,22.1921,22.2311,22.1823,22.2116,106300.0
2011-06-13 12:05:00,22.8,22.82,22.79,22.81,68400.0,22.2116,22.2311,22.2018,22.2213,68400.0
2011-06-13 12:10:00,22.81,22.82,22.8,22.82,20500.0,22.2213,22.2311,22.2116,22.2311,20500.0
2011-06-13 12:15:00,22.81,22.81,22.77,22.79,32600.0,22.2213,22.2213,22.1823,22.2018,32600.0
2011-06-13 12:20:00,22.79,22.8,22.76,22.76,25900.0,22.2018,22.2116,22.1726,22.1726,25900.0
2011-06-13 12:25:00,22.77,22.8,22.77,22.79,17000.0,22.1823,22.2116,22.1823,22.2018,17000.0
2011-06-13 12:30:00,22.79,22.81,22.78,22.81,28200.0,22.2018,22.2213,22.1921,22.2213,28200.0
2011-06-13 12:35:00,22.8,22.82,22.78,22.82,13800.0,22.2116,22.2311,22.1921,22.2311,13800.0
2011-06-13 12:40:00,22.82,22.85,22.79,22.84,46900.0,22.2311,22.2603,22.2018,22.2505,46900.0
2011-06-13 12:45:00,22.85,22.86,22.83,22.83,90100.0,22.2603,22.27,22.2408,22.2408,90100.0
2011-06-13 12:50:00,22.83,22.86,22.83,22.86,11500.0,22.2408,22.27,22.2408,22.27,11500.0
2011-06-13 12:55:00,22.86,22.87,22.82,22.85,21100.0,22.27,22.2798,22.2311,22.2603,21100.0
2011-06-13 13:00:00,22.84,22.84,22.77,22.77,18500.0,22.2505,22.2505,22.1823,22.1823,18500.0
2011-06-13 13:05:00,22.77,22.78,22.75,22.77,23500.0,22.1823,22.1921,22.1629,22.1823,23500.0
2011-06-13 13:10:00,22.77,22.81,22.76,22.8,37400.0,22.1823,22.2213,22.1726,22.2116,37400.0
2011-06-13 13:15:00,22.8,22.84,22.8,22.84,26500.0,22.2116,22.2505,22.2116,22.2505,26500.0
2011-06-13 13:20:00,22.83,22.84,22.8,22.83,31600.0,22.2408,22.2505,22.2116,22.2408,31600.0
2011-06-13 13:25:00,22.84,22.84,22.81,22.82,20600.0,22.2505,22.2505,22.2213,22.2311,20600.0
2011-06-13 13:30:00,22.82,22.83,22.8,22.8,32000.0,22.2311,22.2408,22.2116,22.2116,32000.0
2011-06-13 13:35:00,22.81,22.82,22.8,22.82,25900.0,22.2213,22.2311,22.2116,22.2311,25900.0
2011-06-13 13:40:00,22.82,22.84,22.81,22.81,26700.0,22.2311,22.2505,22.2213,22.2213,26700.0
2011-06-13 13:45:00,22.81,22.81,22.78,22.78,32500.0,22.2213,22.2213,22.1921,22.1921,32500.0
2011-06-13 13:50:00,22.78,22.8,22.78,22.8,105500.0,22.1921,22.2116,22.1921,22.2116,105500.0
2011-06-13 13:55:00,22.8,22.86,22.78,22.86,92800.0,22.2116,22.27,22.1921,22.27,92800.0
2011-06-13 14:00:00,22.86,22.86,22.82,22.86,55200.0,22.27,22.27,22.2311,22.27,55200.0
2011-06-13 14:05:00,22.85,22.89,22.84,22.86,51900.0,22.2603,22.2992,22.2505,22.27,51900.0
2011-06-13 14:10:00,22.85,22.86,22.83,22.83,14200.0,22.2603,22.27,22.2408,22.2408,14200.0
2011-06-13 14:15:00,22.83,22.86,22.83,22.83,36500.0,22.2408,22.27,22.2408,22.2408,36500.0
2011-06-13 14:20:00,22.84,22.86,22.84,22.86,56900.0,22.2505,22.27,22.2505,22.27,56900.0
2011-06-13 14:25:00,22.85,22.86,22.83,22.83,36200.0,22.2603,22.27,22.2408,22.2408,36200.0
2011-06-13 14:30:00,22.83,22.83,22.78,22.79,48100.0,22.2408,22.2408,22.1921,22.2018,48100.0
2011-06-13 14:35:00,22.79,22.8,22.77,22.8,41400.0,22.2018,22.2116,22.1823,22.2116,41400.0
2011-06-13 14:40:00,22.8,22.86,22.8,22.86,52200.0,22.2116,22.27,22.2116,22.27,52200.0
2011-06-13 14:45:00,22.86,22.87,22.84,22.86,39800.0,22.27,22.2798,22.2505,22.27,39800.0
2011-06-13 14:50:00,22.87,22.87,22.83,22.85,45500.0,22.2798,22.2798,22.2408,22.2603,45500.0
2011-06-13 14:55:00,22.85,22.88,22.84,22.84,68000.0,22.2603,22.2895,22.2505,22.2505,68000.0
2011-06-13 15:00:00,22.85,22.86,22.82,22.86,35900.0,22.2603,22.27,22.2311,22.27,35900.0
2011-06-13 15:05:00,22.86,22.89,22.83,22.85,75800.0,22.27,22.2992,22.2408,22.2603,75800.0
2011-06-13 15:10:00,22.84,22.86,22.82,22.82,42300.0,22.2505,22.27,22.2311,22.2311,42300.0
2011-06-13 15:15:00,22.82,22.87,22.79,22.85,85400.0,22.2311,22.2798,22.2018,22.2603,85400.0
2011-06-13 15:20:00,22.85,22.86,22.84,22.84,42100.0,22.2603,22.27,22.2505,22.2505,42100.0
2011-06-13 15:25:00,22.83,22.87,22.83,22.85,39900.0,22.2408,22.2798,22.2408,22.2603,39900.0
2011-06-13 15:30:00,22.85,22.87,22.81,22.85,106500.0,22.2603,22.2798,22.2213,22.2603,106500.0
2011-06-13 15:35:00,22.84,22.85,22.79,22.8,84500.0,22.2505,22.2603,22.2018,22.2116,84500.0
2011-06-13 15:40:00,22.81,22.81,22.77,22.81,87800.0,22.2213,22.2213,22.1823,22.2213,87800.0
2011-06-13 15:45:00,22.81,22.82,22.78,22.8,119400.0,22.2213,22.2311,22.1921,22.2116,119400.0
2011-06-13 15:50:00,22.79,22.85,22.78,22.84,156800.0,22.2018,22.2603,22.1921,22.2505,156800.0
2011-06-13 15:55:00,22.85,22.85,22.79,22.8,201000.0,22.2603,22.2603,22.2018,22.2116,201000.0
2011-06-14 09:30:00,22.97,23.0,22.83,22.88,77700.0,22.3772,22.4064,22.2408,22.2895,77700.0
2011-06-14 09:35:00,22.88,22.97,22.88,22.97,42400.0,22.2895,22.3772,22.2895,22.3772,42400.0
2011-06-14 09:40:00,22.96,23.03,22.94,22.97,93800.0,22.3674,22.4356,22.348,22.3772,93800.0
2011-06-14 09:45:00,22.97,22.98,22.91,22.92,79700.0,22.3772,22.3869,22.3187,22.3285,79700.0
2011-06-14 09:50:00,22.93,22.99,22.8,22.8,146400.0,22.3382,22.3967,22.2116,22.2116,146400.0
2011-06-14 09:55:00,22.8,22.95,22.8,22.95,70800.0,22.2116,22.3577,22.2116,22.3577,70800.0
2011-06-14 10:00:00,22.95,23.06,22.92,23.04,86300.0,22.3577,22.4649,22.3285,22.4454,86300.0
2011-06-14 10:05:00,23.04,23.07,22.97,22.97,112300.0,22.4454,22.4746,22.3772,22.3772,112300.0
2011-06-14 10:10:00,22.98,22.99,22.94,22.95,53000.0,22.3869,22.3967,22.348,22.3577,53000.0
2011-06-14 10:15:00,22.94,22.99,22.92,22.95,69800.0,22.348,22.3967,22.3285,22.3577,69800.0
2011-06-14 10:20:00,22.96,23.0,22.94,22.96,66400.0,22.3674,22.4064,22.348,22.3674,66400.0
2011-06-14 10:25:00,22.95,23.0,22.91,22.96,91500.0,22.3577,22.4064,22.3187,22.3674,91500.0
2011-06-14 10:30:00,22.97,23.02,22.96,23.0,62400.0,22.3772,22.4259,22.3674,22.4064,62400.0
2011-06-14 10:35:00,22.99,23.06,22.97,23.03,76000.0,22.3967,22.4649,22.3772,22.4356,76000.0
2011-06-14 10:40:00,23.03,23.04,23.0,23.01,135400.0,22.4356,22.4454,22.4064,22.4161,135400.0
2011-06-14 10:45:00,23.02,23.03,22.97,22.98,137500.0,22.4259,22.4356,22.3772,22.3869,137500.0
2011-06-14 10:50:00,22.98,22.99,22.96,22.98,60300.0,22.3869,22.3967,22.3674,22.3869,60300.0
2011-06-14 10:55:00,22.98,23.0,22.96,22.96,47000.0,22.3869,22.4064,22.3674,22.3674,47000.0
2011-06-14 11:00:00,22.96,22.96,22.94,22.95,44700.0,22.3674,22.3674,22.348,22.3577,44700.0
2011-06-14 11:05:00,22.95,22.96,22.92,22.95,59300.0,22.3577,22.3674,22.3285,22.3577,59300.0
2011-06-14 11:10:00,22.94,22.98,22.89,22.97,178400.0,22.348,22.3869,22.2992,22.3772,178400.0
2011-06-14 11:15:00,22.98,23.0,22.96,23.0,147600.0,22.3869,22.4064,22.3674,22.4064,147600.0
2011-06-14 11:20:00,23.0,23.05,23.0,23.02,128500.0,22.4064,22.4551,22.4064,22.4259,128500.0
2011-06-14 11:25:00,23.03,23.04,22.99,23.01,103900.0,22.4356,22.4454,22.3967,22.4161,103900.0
2011-06-14 11:30:00,23.0,23.11,23.0,23.1,109100.0,22.4064,22.5136,22.4064,22.5038,109100.0
2011-06-14 11:35:00,23.1,23.12,23.09,23.12,34800.0,22.5038,22.5233,22.4941,22.5233,34800.0
2011-06-14 11:40:00,23.12,23.19,23.12,23.16,97600.0,22.5233,22.5915,22.5233,22.5623,97600.0
2011-06-14 11:45:00,23.15,23.17,23.15,23.16,20500.0,22.5525,22.572,22.5525,22.5623,20500.0
2011-06-14 11:50:00,23.16,23.18,23.15,23.17,51000.0,22.5623,22.5818,22.5525,22.572,51000.0
2011-06-14 11:55:00,23.17,23.23,23.17,23.22,35400.0,22.572,22.6305,22.572,22.6207,35400.0
2011-06-14 12:00:00,23.21,23.25,23.21,23.23,35600.0,22.611,22.65,22.611,22.6305,35600.0
2011-06-14 12:05:00,23.23,23.24,23.23,23.23,22200.0,22.6305,22.6402,22.6305,22.6305,22200.0
2011-06-14 12:10:00,23.23,23.23,23.18,23.18,44200.0,22.6305,22.6305,22.5818,22.5818,44200.0
2011-06-14 12:15:00,23.18,23.19,23.16,23.16,18100.0,22.5818,22.5915,22.5623,22.5623,18100.0
2011-06-14 12:20:00,23.16,23.17,23.15,23.16,12500.0,22.5623,22.572,22.5525,22.5623,12500.0
2011-06-14 12:25:00,23.16,23.17,23.15,23.15,18300.0,22.5623,22.572,22.5525,22.5525,18300.0
2011-06-14 12:30:00,23.15,23.17,23.14,23.15,16400.0,22.5525,22.572,22.5428,22.5525,16400.0
2011-06-14 12:35:00,23.15,23.15,23.1,23.1,46500.0,22.5525,22.5525,22.5038,22.5038,46500.0
2011-06-14 12:40:00,23.1,23.11,23.1,23.1,12200.0,22.5038,22.5136,22.5038,22.5038,12200.0
2011-06-14 12:45:00,23.1,23.13,23.1,23.11,98700.0,22.5038,22.5331,22.5038,22.5136,98700.0
2011-06-14 12:50:00,23.12,23.14,23.11,23.13,12900.0,22.5233,22.5428,22.5136,22.5331,12900.0
2011-06-14 12:55:00,23.13,23.18,23.13,23.17,22500.0,22.5331,22.5818,22.5331,22.572,22500.0
2011-06-14 13:00:00,23.16,23.17,23.14,23.14,20400.0,22.5623,22.572,22.5428,22.5428,20400.0
2011-06-14 13:05:00,23.15,23.16,23.13,23.15,24600.0,22.5525,22.5623,22.5331,22.5525,24600.0
2011-06-14 13:10:00,23.15,23.18,23.15,23.18,7300.0,22.5525,22.5818,22.5525,22.5818,7300.0
2011-06-14 13:15:00,23.17,23.18,23.17,23.17,4000.0,22.572,22.5818,22.572,22.572,4000.0
2011-06-14 13:20:00,23.18,23.21,23.17,23.21,49400.0,22.5818,22.611,22.572,22.611,49400.0
2011-06-14 13:25:00,23.2,23.22,23.19,23.21,19700.0,22.6012,22.6207,22.5915,22.611,19700.0
2011-06-14 13:30:00,23.21,23.26,23.2,23.26,26000.0,22.611,22.6597,22.6012,22.6597,26000.0
2011-06-14 13:35:00,23.26,23.26,23.23,23.23,28900.0,22.6597,22.6597,22.6305,22.6305,28900.0
2011-06-14 13:40:00,23.23,23.23,23.21,23.23,19700.0,22.6305,22.6305,22.611,22.6305,19700.0
2011-06-14 13:45:00,23.23,23.23,23.2,23.22,19000.0,22.6305,22.6305,22.6012,22.6207,19000.0
2011-06-14 13:50:00,23.22,23.23,23.2,23.21,47300.0,22.6207,22.6305,22.6012,22.611,47300.0
2011-06-14 13:55:00,23.21,23.21,23.18,23.19,49800.0,22.611,22.611,22.5818,22.5915,49800.0
2011-06-14 14:00:00,23.2,23.21,23.17,23.19,20000.0,22.6012,22.611,22.572,22.5915,20000.0
2011-06-14 14:05:00,23.19,23.19,23.17,23.18,22300.0,22.5915,22.5915,22.572,22.5818,22300.0
2011-06-14 14:10:00,23.19,23.2,23.17,23.18,32900.0,22.5915,22.6012,22.572,22.5818,32900.0
2011-06-14 14:15:00,23.18,23.19,23.18,23.18,3600.0,22.5818,22.5915,22.5818,22.5818,3600.0
2011-06-14 14:20:00,23.18,23.19,23.18,23.18,6600.0,22.5818,22.5915,22.5818,22.5818,6600.0
2011-06-14 14:25:00,23.19,23.21,23.18,23.2,13800.0,22.5915,22.611,22.5818,22.6012,13800.0
2011-06-14 14:30:00,23.2,23.21,23.19,23.2,27500.0,22.6012,22.611,22.5915,22.6012,27500.0
2011-06-14 14:35:00,23.2,23.23,23.2,23.22,25700.0,22.6012,22.6305,22.6012,22.6207,25700.0
2011-06-14 14:40:00,23.22,23.25,23.21,23.21,26700.0,22.6207,22.65,22.611,22.611,26700.0
2011-06-14 14:45:00,23.21,23.22,23.2,23.22,22500.0,22.611,22.6207,22.6012,22.6207,22500.0
2011-06-14 14:50:00,23.23,23.24,23.22,23.22,19100.0,22.6305,22.6402,22.6207,22.6207,19100.0
2011-06-14 14:55:00,23.23,23.23,23.22,23.22,9400.0,22.6305,22.6305,22.6207,22.6207,9400.0
2011-06-14 15:00:00,23.23,23.25,23.22,23.24,37100.0,22.6305,22.65,22.6207,22.6402,37100.0
2011-06-14 15:05:00,23.24,23.25,23.22,23.22,39900.0,22.6402,22.65,22.6207,22.6207,39900.0
2011-06-14 15:10:00,23.22,23.24,23.2,23.23,39700.0,22.6207,22.6402,22.6012,22.6305,39700.0
2011-06-14 15:15:00,23.24,23.27,23.23,23.26,59900.0,22.6402,22.6694,22.6305,22.6597,59900.0
2011-06-14 15:20:00,23.26,23.26,23.22,23.22,45800.0,22.6597,22.6597,22.6207,22.6207,45800.0
2011-06-14 15:25:00,23.22,23.24,23.2,23.23,73100.0,22.6207,22.6402,22.6012,22.6305,73100.0
2011-06-14 15:30:00,23.22,23.23,23.2,23.21,80600.0,22.6207,22.6305,22.6012,22.611,80600.0
2011-06-14 15:35:00,23.22,23.22,23.17,23.18,113900.0,22.6207,22.6207,22.572,22.5818,113900.0
2011-06-14 15:40:00,23.17,23.2,23.17,23.18,60400.0,22.572,22.6012,22.572,22.5818,60400.0
2011-06-14 15:45:00,23.18,23.21,23.17,23.21,131500.0,22.5818,22.611,22.572,22.611,131500.0
2011-06-14 15:50:00,23.2,23.21,23.17,23.19,86700.0,22.6012,22.611,22.572,22.5915,86700.0
2011-06-14 15:55:00,23.19,23.22,23.19,23.19,248600.0,22.5915,22.6207,22.5915,22.5915,248600.0
2011-06-15 09:30:00,22.96,23.1,22.96,23.08,67000.0,22.3674,22.5038,22.3674,22.4843,67000.0
2011-06-15 09:35:00,23.08,23.15,23.08,23.12,178700.0,22.4843,22.5525,22.4843,22.5233,178700.0
2011-06-15 09:40:00,23.11,23.15,23.09,23.13,65200.0,22.5136,22.5525,22.4941,22.5331,65200.0
2011-06-15 09:45:00,23.13,23.15,23.1,23.1,33400.0,22.5331,22.5525,22.5038,22.5038,33400.0
2011-06-15 09:50:00,23.1,23.18,23.1,23.16,56900.0,22.5038,22.5818,22.5038,22.5623,56900.0
2011-06-15 09:55:00,23.17,23.17,23.11,23.12,46800.0,22.572,22.572,22.5136,22.5233,46800.0
2011-06-15 10:00:00,23.11,23.12,23.08,23.08,137300.0,22.5136,22.5233,22.4843,22.4843,137300.0
2011-06-15 10:05:00,23.09,23.16,23.07,23.15,100600.0,22.4941,22.5623,22.4746,22.5525,100600.0
2011-06-15 10:10:00,23.14,23.18,23.13,23.15,57800.0,22.5428,22.5818,22.5331,22.5525,57800.0
2011-06-15 10:15:00,23.16,23.25,23.16,23.25,78400.0,22.5623,22.65,22.5623,22.65,78400.0
2011-06-15 10:20:00,23.25,23.29,23.22,23.22,102600.0,22.65,22.6889,22.6207,22.6207,102600.0
2011-06-15 10:25:00,23.21,23.24,23.17,23.22,32200.0,22.611,22.6402,22.572,22.6207,32200.0
2011-06-15 10:30:00,23.23,23.27,23.23,23.25,42200.0,22.6305,22.6694,22.6305,22.65,42200.0
2011-06-15 10:35:00,23.24,23.25,23.22,23.24,48600.0,22.6402,22.65,22.6207,22.6402,48600.0
2011-06-15 10:40:00,23.25,23.25,23.23,23.24,39700.0,22.65,22.65,22.6305,22.6402,39700.0
2011-06-15 10:45:00,23.24,23.3,23.24,23.29,40300.0,22.6402,22.6987,22.6402,22.6889,40300.0
2011-06-15 10:50:00,23.3,23.33,23.26,23.26,55300.0,22.6987,22.7279,22.6597,22.6597,55300.0
2011-06-15 10:55:00,23.26,23.33,23.26,23.29,57400.0,22.6597,22.7279,22.6597,22.6889,57400.0
2011-06-15 11:00:00,23.28,23.32,23.26,23.29,48200.0,22.6792,22.7181,22.6597,22.6889,48200.0
2011-06-15 11:05:00,23.29,23.32,23.29,23.32,35500.0,22.6889,22.7181,22.6889,22.7181,35500.0
2011-06-15 11:10:00,23.32,23.32,23.26,23.27,99000.0,22.7181,22.7181,22.6597,22.6694,99000.0
2011-06-15 11:15:00,23.26,23.33,23.26,23.33,24500.0,22.6597,22.7279,22.6597,22.7279,24500.0
2011-06-15 11:20:00,23.32,23.39,23.32,23.39,43800.0,22.7181,22.7863,22.7181,22.7863,43800.0
2011-06-15 11:25:00,23.38,23.39,23.36,23.36,41900.0,22.7766,22.7863,22.7571,22.7571,41900.0
2011-06-15 11:30:00,23.37,23.37,23.28,23.29,58500.0,22.7669,22.7669,22.6792,22.6889,58500.0
2011-06-15 11:35:00,23.28,23.29,23.26,23.28,95500.0,22.6792,22.6889,22.6597,22.6792,95500.0
2011-06-15 11:40:00,23.28,23.28,23.2,23.21,118200.0,22.6792,22.6792,22.6012,22.611,118200.0
2011-06-15 11:45:00,23.21,23.25,23.2,23.21,60900.0,22.611,22.65,22.6012,22.611,60900.0
2011-06-15 11:50:00,23.2,23.21,23.16,23.18,120700.0,22.6012,22.611,22.5623,22.5818,120700.0
2011-06-15 11:55:00,23.19,23.19,23.14,23.16,59200.0,22.5915,22.5915,22.5428,22.5623,59200.0
2011-06-15 12:00:00,23.16,23.18,23.14,23.16,96900.0,22.5623,22.5818,22.5428,22.5623,96900.0
2011-06-15 12:05:00,23.16,23.2,23.16,23.19,36300.0,22.5623,22.6012,22.5623,22.5915,36300.0
2011-06-15 12:10:00,23.18,23.19,23.1,23.11,96700.0,22.5818,22.5915,22.5038,22.5136,96700.0
2011-06-15 12:15:00,23.11,23.11,23.05,23.07,118000.0,22.5136,22.5136,22.4551,22.4746,118000.0
2011-06-15 12:20:00,23.08,23.09,23.03,23.03,44700.0,22.4843,22.4941,22.4356,22.4356,44700.0
2011-06-15 12:25:00,23.03,23.04,23.0,23.03,87000.0,22.4356,22.4454,22.4064,22.4356,87000.0
2011-06-15 12:30:00,23.04,23.04,23.0,23.03,33200.0,22.4454,22.4454,22.4064,22.4356,33200.0
2011-06-15 12:35:00,23.02,23.05,23.0,23.03,95900.0,22.4259,22.4551,22.4064,22.4356,95900.0
2011-06-15 12:40:00,23.03,23.07,23.02,23.03,83600.0,22.4356,22.4746,22.4259,22.4356,83600.0
2011-06-15 12:45:00,23.02,23.04,23.01,23.03,53900.0,22.4259,22.4454,22.4161,22.4356,53900.0
2011-06-15 12:50:00,23.04,23.04,22.98,22.98,140600.0,22.4454,22.4454,22.3869,22.3869,140600.0
2011-06-15 12:55:00,22.98,22.98,22.92,22.95,54400.0,22.3869,22.3869,22.3285,22.3577,54400.0
2011-06-15 13:00:00,22.96,22.99,22.96,22.96,74700.0,22.3674,22.3967,22.3674,22.3674,74700.0
2011-06-15 13:05:00,22.96,22.98,22.95,22.95,105800.0,22.3674,22.3869,22.3577,22.3577,105800.0
2011-06-15 13:10:00,22.95,22.96,22.92,22.94,28100.0,22.3577,22.3674,22.3285,22.348,28100.0
2011-06-15 13:15:00,22.93,22.97,22.92,22.93,117700.0,22.3382,22.3772,22.3285,22.3382,117700.0
2011-06-15 13:20:00,22.94,22.94,22.88,22.9,137400.0,22.348,22.348,22.2895,22.309,137400.0
2011-06-15 13:25:00,22.9,22.9,22.87,22.88,208900.0,22.309,22.309,22.2798,22.2895,208900.0
2011-06-15 13:30:00,22.89,22.89,22.87,22.89,38400.0,22.2992,22.2992,22.2798,22.2992,38400.0
2011-06-15 13:35:00,22.89,22.89,22.84,22.85,67400.0,22.2992,22.2992,22.2505,22.2603,67400.0
2011-06-15 13:40:00,22.85,22.85,22.8,22.8,224700.0,22.2603,22.2603,22.2116,22.2116,224700.0
2011-06-15 13:45:00,22.8,22.81,22.78,22.8,64800.0,22.2116,22.2213,22.1921,22.2116,64800.0
2011-06-15 13:50:00,22.79,22.81,22.75,22.77,93100.0,22.2018,22.2213,22.1629,22.1823,93100.0
2011-06-15 13:55:00,22.77,22.83,22.76,22.82,27100.0,22.1823,22.2408,22.1726,22.2311,27100.0
2011-06-15 14:00:00,22.82,22.86,22.82,22.85,26300.0,22.2311,22.27,22.2311,22.2603,26300.0
2011-06-15 14:05:00,22.84,22.91,22.84,22.86,59000.0,22.2505,22.3187,22.2505,22.27,59000.0
2011-06-15 14:10:00,22.86,22.91,22.86,22.9,47300.0,22.27,22.3187,22.27,22.309,47300.0
2011-06-15 14:15:00,22.89,22.9,22.86,22.86,55400.0,22.2992,22.309,22.27,22.27,55400.0
2011-06-15 14:20:00,22.86,22.86,22.82,22.84,56000.0,22.27,22.27,22.2311,22.2505,56000.0
2011-06-15 14:25:00,22.83,22.85,22.81,22.82,35800.0,22.2408,22.2603,22.2213,22.2311,35800.0
2011-06-15 14:30:00,22.82,22.88,22.82,22.87,43800.0,22.2311,22.2895,22.2311,22.2798,43800.0
2011-06-15 14:35:00,22.88,22.89,22.84,22.85,249300.0,22.2895,22.2992,22.2505,22.2603,249300.0
2011-06-15 14:40:00,22.84,22.85,22.81,22.82,35700.0,22.2505,22.2603,22.2213,22.2311,35700.0
2011-06-15 14:45:00,22.81,22.86,22.76,22.81,69600.0,22.2213,22.27,22.1726,22.2213,69600.0
2011-06-15 14:50:00,22.81,22.83,22.76,22.79,93700.0,22.2213,22.2408,22.1726,22.2018,93700.0
2011-06-15 14:55:00,22.79,22.81,22.78,22.79,36000.0,22.2018,22.2213,22.1921,22.2018,36000.0
2011-06-15 15:00:00,22.79,22.82,22.75,22.76,66100.0,22.2018,22.2311,22.1629,22.1726,66100.0
2011-06-15 15:05:00,22.76,22.78,22.72,22.74,102000.0,22.1726,22.1921,22.1336,22.1531,102000.0
2011-06-15 15:10:00,22.73,22.73,22.69,22.71,168000.0,22.1434,22.1434,22.1044,22.1239,168000.0
2011-06-15 15:15:00,22.71,22.71,22.68,22.69,99100.0,22.1239,22.1239,22.0947,22.1044,99100.0
2011-06-15 15:20:00,22.7,22.71,22.67,22.71,84300.0,22.1142,22.1239,22.0849,22.1239,84300.0
2011-06-15 15:25:00,22.71,22.73,22.69,22.72,104500.0,22.1239,22.1434,22.1044,22.1336,104500.0
2011-06-15 15:30:00,22.71,22.71,22.67,22.71,75800.0,22.1239,22.1239,22.0849,22.1239,75800.0
2011-06-15 15:35:00,22.7,22.72,22.68,22.71,64000.0,22.1142,22.1336,22.0947,22.1239,64000.0
2011-06-15 15:40:00,22.72,22.76,22.71,22.75,73600.0,22.1336,22.1726,22.1239,22.1629,73600.0
2011-06-15 15:45:00,22.75,22.79,22.75,22.76,126800.0,22.1629,22.2018,22.1629,22.1726,126800.0
2011-06-15 15:50:00,22.76,22.78,22.74,22.75,203400.0,22.1726,22.1921,22.1531,22.1629,203400.0
2011-06-15 15:55:00,22.75,22.75,22.67,22.71,443300.0,22.1629,22.1629,22.0849,22.1239,443300.0
2011-06-16 09:30:00,22.73,22.79,22.62,22.64,59800.0,22.1434,22.2018,22.0362,22.0557,59800.0
2011-06-16 09:35:00,22.64,22.65,22.61,22.63,54300.0,22.0557,22.0654,22.0265,22.046,54300.0
2011-06-16 09:40:00,22.64,22.65,22.58,22.62,32100.0,22.0557,22.0654,21.9972,22.0362,32100.0
2011-06-16 09:45:00,22.61,22.66,22.57,22.66,106000.0,22.0265,22.0752,21.9875,22.0752,106000.0
2011-06-16 09:50:00,22.67,22.77,22.66,22.75,45800.0,22.0849,22.1823,22.0752,22.1629,45800.0
2011-06-16 09:55:00,22.75,22.82,22.75,22.77,54100.0,22.1629,22.2311,22.1629,22.1823,54100.0
2011-06-16 10:00:00,22.76,22.76,22.68,22.74,115200.0,22.1726,22.1726,22.0947,22.1531,115200.0
2011-06-16 10:05:00,22.75,22.79,22.73,22.74,41900.0,22.1629,22.2018,22.1434,22.1531,41900.0
2011-06-16 10:10:00,22.74,22.79,22.72,22.78,32000.0,22.1531,22.2018,22.1336,22.1921,32000.0
2011-06-16 10:15:00,22.78,22.79,22.73,22.76,26900.0,22.1921,22.2018,22.1434,22.1726,26900.0
2011-06-16 10:20:00,22.76,22.77,22.69,22.73,46200.0,22.1726,22.1823,22.1044,22.1434,46200.0
2011-06-16 10:25:00,22.73,22.76,22.7,22.71,34500.0,22.1434,22.1726,22.1142,22.1239,34500.0
2011-06-16 10:30:00,22.7,22.74,22.7,22.73,59500.0,22.1142,22.1531,22.1142,22.1434,59500.0
2011-06-16 10:35:00,22.73,22.77,22.73,22.77,40400.0,22.1434,22.1823,22.1434,22.1823,40400.0
2011-06-16 10:40:00,22.76,22.82,22.76,22.81,56400.0,22.1726,22.2311,22.1726,22.2213,56400.0
2011-06-16 10:45:00,22.82,22.82,22.75,22.77,44900.0,22.2311,22.2311,22.1629,22.1823,44900.0
2011-06-16 10:50:00,22.77,22.79,22.75,22.76,41200.0,22.1823,22.2018,22.1629,22.1726,41200.0
2011-06-16 10:55:00,22.76,22.77,22.75,22.75,94600.0,22.1726,22.1823,22.1629,22.1629,94600.0
2011-06-16 11:00:00,22.76,22.76,22.73,22.74,57700.0,22.1726,22.1726,22.1434,22.1531,57700.0
2011-06-16 11:05:00,22.75,22.77,22.74,22.75,37700.0,22.1629,22.1823,22.1531,22.1629,37700.0
2011-06-16 11:10:00,22.75,22.78,22.75,22.77,51600.0,22.1629,22.1921,22.1629,22.1823,51600.0
2011-06-16 11:15:00,22.77,22.81,22.75,22.81,48500.0,22.1823,22.2213,22.1629,22.2213,48500.0
2011-06-16 11:20:00,22.81,22.81,22.76,22.78,52600.0,22.2213,22.2213,22.1726,22.1921,52600.0
2011-06-16 11:25:00,22.77,22.84,22.77,22.83,28600.0,22.1823,22.2505,22.1823,22.2408,28600.0
2011-06-16 11:30:00,22.83,22.86,22.81,22.83,125100.0,22.2408,22.27,22.2213,22.2408,125100.0
2011-06-16 11:35:00,22.83,22.85,22.8,22.81,27900.0,22.2408,22.2603,22.2116,22.2213,27900.0
2011-06-16 11:40:00,22.81,22.83,22.8,22.8,21100.0,22.2213,22.2408,22.2116,22.2116,21100.0
2011-06-16 11:45:00,22.79,22.82,22.76,22.76,35700.0,22.2018,22.2311,22.1726,22.1726,35700.0
2011-06-16 11:50:00,22.75,22.79,22.75,22.78,40800.0,22.1629,22.2018,22.1629,22.1921,40800.0
2011-06-16 11:55:00,22.78,22.79,22.75,22.77,92600.0,22.1921,22.2018,22.1629,22.1823,92600.0
2011-06-16 12:00:00,22.77,22.8,22.76,22.79,34100.0,22.1823,22.2116,22.1726,22.2018,34100.0
2011-06-16 12:05:00,22.79,22.79,22.76,22.77,40400.0,22.2018,22.2018,22.1726,22.1823,40400.0
2011-06-16 12:10:00,22.77,22.8,22.76,22.79,45900.0,22.1823,22.2116,22.1726,22.2018,45900.0
2011-06-16 12:15:00,22.79,22.8,22.75,22.8,48400.0,22.2018,22.2116,22.1629,22.2116,48400.0
2011-06-16 12:20:00,22.8,22.83,22.79,22.79,28300.0,22.2116,22.2408,22.2018,22.2018,28300.0
2011-06-16 12:25:00,22.78,22.8,22.77,22.8,31500.0,22.1921,22.2116,22.1823,22.2116,31500.0
2011-06-16 12:30:00,22.8,22.8,22.76,22.76,14300.0,22.2116,22.2116,22.1726,22.1726,14300.0
2011-06-16 12:35:00,22.77,22.78,22.75,22.76,15400.0,22.1823,22.1921,22.1629,22.1726,15400.0
2011-06-16 12:40:00,22.76,22.77,22.75,22.77,11200.0,22.1726,22.1823,22.1629,22.1823,11200.0
2011-06-16 12:45:00,22.77,22.77,22.75,22.77,16000.0,22.1823,22.1823,22.1629,22.1823,16000.0
2011-06-16 12:50:00,22.77,22.78,22.76,22.77,25000.0,22.1823,22.1921,22.1726,22.1823,25000.0
2011-06-16 12:55:00,22.77,22.78,22.76,22.76,15800.0,22.1823,22.1921,22.1726,22.1726,15800.0
2011-06-16 13:00:00,22.77,22.78,22.75,22.77,40800.0,22.1823,22.1921,22.1629,22.1823,40800.0
2011-06-16 13:05:00,22.77,22.79,22.76,22.77,15100.0,22.1823,22.2018,22.1726,22.1823,15100.0
2011-06-16 13:10:00,22.76,22.78,22.75,22.75,31500.0,22.1726,22.1921,22.1629,22.1629,31500.0
2011-06-16 13:15:00,22.75,22.77,22.74,22.77,70100.0,22.1629,22.1823,22.1531,22.1823,70100.0
2011-06-16 13:20:00,22.77,22.77,22.71,22.74,35000.0,22.1823,22.1823,22.1239,22.1531,35000.0
2011-06-16 13:25:00,22.74,22.74,22.68,22.69,40600.0,22.1531,22.1531,22.0947,22.1044,40600.0
2011-06-16 13:30:00,22.7,22.7,22.63,22.65,46300.0,22.1142,22.1142,22.046,22.0654,46300.0
2011-06-16 13:35:00,22.65,22.67,22.63,22.63,15400.0,22.0654,22.0849,22.046,22.046,15400.0
2011-06-16 13:40:00,22.64,22.66,22.55,22.56,78200.0,22.0557,22.0752,21.968,21.9778,78200.0
2011-06-16 13:45:00,22.57,22.58,22.55,22.57,24100.0,21.9875,21.9972,21.968,21.9875,24100.0
2011-06-16 13:50:00,22.57,22.57,22.52,22.53,24200.0,21.9875,21.9875,21.9388,21.9485,24200.0
2011-06-16 13:55:00,22.53,22.54,22.48,22.51,51800.0,21.9485,21.9583,21.8998,21.9291,51800.0
2011-06-16 14:00:00,22.51,22.53,22.49,22.52,44900.0,21.9291,21.9485,21.9096,21.9388,44900.0
2011-06-16 14:05:00,22.51,22.54,22.5,22.53,17200.0,21.9291,21.9583,21.9193,21.9485,17200.0
2011-06-16 14:10:00,22.52,22.52,22.46,22.46,35800.0,21.9388,21.9388,21.8803,21.8803,35800.0
2011-06-16 14:15:00,22.46,22.47,22.44,22.45,37800.0,21.8803,21.8901,21.8609,21.8706,37800.0
2011-06-16 14:20:00,22.44,22.44,22.38,22.38,79000.0,21.8609,21.8609,21.8024,21.8024,79000.0
2011-06-16 14:25:00,22.38,22.41,22.37,22.4,41400.0,21.8024,21.8316,21.7927,21.8219,41400.0
2011-06-16 14:30:00,22.4,22.41,22.38,22.38,43800.0,21.8219,21.8316,21.8024,21.8024,43800.0
2011-06-16 14:35:00,22.38,22.38,22.3,22.31,54200.0,21.8024,21.8024,21.7245,21.7342,54200.0
2011-06-16 14:40:00,22.31,22.34,22.28,22.29,39500.0,21.7342,21.7634,21.705,21.7147,39500.0
2011-06-16 14:45:00,22.28,22.29,22.22,22.22,59100.0,21.705,21.7147,21.6465,21.6465,59100.0
2011-06-16 14:50:00,22.23,22.27,22.21,22.24,80700.0,21.6563,21.6952,21.6368,21.666,80700.0
2011-06-16 14:55:00,22.25,22.32,22.25,22.32,125200.0,21.6758,21.744,21.6758,21.744,125200.0
2011-06-16 15:00:00,22.32,22.33,22.3,22.32,48100.0,21.744,21.7537,21.7245,21.744,48100.0
2011-06-16 15:05:00,22.32,22.35,22.3,22.34,114800.0,21.744,21.7732,21.7245,21.7634,114800.0
2011-06-16 15:10:00,22.34,22.37,22.32,22.32,154200.0,21.7634,21.7927,21.744,21.744,154200.0
2011-06-16 15:15:00,22.32,22.33,22.3,22.3,82000.0,21.744,21.7537,21.7245,21.7245,82000.0
2011-06-16 15:20:00,22.3,22.38,22.3,22.36,67500.0,21.7245,21.8024,21.7245,21.7829,67500.0
2011-06-16 15:25:00,22.35,22.39,22.34,22.34,63000.0,21.7732,21.8122,21.7634,21.7634,63000.0
2011-06-16 15:30:00,22.34,22.39,22.33,22.39,102900.0,21.7634,21.8122,21.7537,21.8122,102900.0
2011-06-16 15:35:00,22.39,22.46,22.39,22.42,124000.0,21.8122,21.8803,21.8122,21.8414,124000.0
2011-06-16 15:40:00,22.43,22.45,22.4,22.43,117800.0,21.8511,21.8706,21.8219,21.8511,117800.0
2011-06-16 15:45:00,22.43,22.45,22.42,22.43,97300.0,21.8511,21.8706,21.8414,21.8511,97300.0
2011-06-16 15:50:00,22.42,22.46,22.42,22.45,147200.0,21.8414,21.8803,21.8414,21.8706,147200.0
2011-06-16 15:55:00,22.44,22.46,22.41,22.43,190700.0,21.8609,21.8803,21.8316,21.8511,190700.0
2011-06-17 09:30:00,22.77,22.8,22.6,22.69,658900.0,22.1823,22.2116,22.0167,22.1044,658900.0
2011-06-17 09:35:00,22.69,22.72,22.61,22.62,61900.0,22.1044,22.1336,22.0265,22.0362,61900.0
2011-06-17 09:40:00,22.63,22.63,22.5,22.52,44200.0,22.046,22.046,21.9193,21.9388,44200.0
2011-06-17 09:45:00,22.52,22.53,22.48,22.49,35100.0,21.9388,21.9485,21.8998,21.9096,35100.0
2011-06-17 09:50:00,22.48,22.53,22.48,22.52,31100.0,21.8998,21.9485,21.8998,21.9388,31100.0
2011-06-17 09:55:00,22.5,22.55,22.48,22.5,28200.0,21.9193,21.968,21.8998,21.9193,28200.0
2011-06-17 10:00:00,22.5,22.54,22.47,22.47,95100.0,21.9193,21.9583,21.8901,21.8901,95100.0
2011-06-17 10:05:00,22.48,22.49,22.44,22.46,36300.0,21.8998,21.9096,21.8609,21.8803,36300.0
2011-06-17 10:10:00,22.46,22.49,22.46,22.48,61100.0,21.8803,21.9096,21.8803,21.8998,61100.0
2011-06-17 10:15:00,22.48,22.49,22.43,22.46,59900.0,21.8998,21.9096,21.8511,21.8803,59900.0
2011-06-17 10:20:00,22.47,22.48,22.39,22.39,36200.0,21.8901,21.8998,21.8122,21.8122,36200.0
2011-06-17 10:25:00,22.39,22.41,22.35,22.37,41000.0,21.8122,21.8316,21.7732,21.7927,41000.0
2011-06-17 10:30:00,22.37,22.41,22.36,22.37,50000.0,21.7927,21.8316,21.7829,21.7927,50000.0
2011-06-17 10:35:00,22.37,22.44,22.36,22.44,32000.0,21.7927,21.8609,21.7829,21.8609,32000.0
2011-06-17 10:40:00,22.44,22.45,22.39,22.42,34100.0,21.8609,21.8706,21.8122,21.8414,34100.0
2011-06-17 10:45:00,22.42,22.47,22.41,22.47,26600.0,21.8414,21.8901,21.8316,21.8901,26600.0
2011-06-17 10:50:00,22.47,22.49,22.41,22.41,26000.0,21.8901,21.9096,21.8316,21.8316,26000.0
2011-06-17 10:55:00,22.42,22.43,22.39,22.39,24300.0,21.8414,21.8511,21.8122,21.8122,24300.0
2011-06-17 11:00:00,22.4,22.4,22.35,22.36,38400.0,21.8219,21.8219,21.7732,21.7829,38400.0
2011-06-17 11:05:00,22.36,22.4,22.34,22.34,40000.0,21.7829,21.8219,21.7634,21.7634,40000.0
2011-06-17 11:10:00,22.34,22.38,22.34,22.37,35200.0,21.7634,21.8024,21.7634,21.7927,35200.0
2011-06-17 11:15:00,22.36,22.37,22.34,22.37,22200.0,21.7829,21.7927,21.7634,21.7927,22200.0
2011-06-17 11:20:00,22.38,22.39,22.36,22.37,18000.0,21.8024,21.8122,21.7829,21.7927,18000.0
2011-06-17 11:25:00,22.36,22.4,22.35,22.38,25500.0,21.7829,21.8219,21.7732,21.8024,25500.0
2011-06-17 11:30:00,22.38,22.39,22.36,22.36,28400.0,21.8024,21.8122,21.7829,21.7829,28400.0
2011-06-17 11:35:00,22.35,22.37,22.34,22.34,16700.0,21.7732,21.7927,21.7634,21.7634,16700.0
2011-06-17 11:40:00,22.34,22.37,22.34,22.35,21800.0,21.7634,21.7927,21.7634,21.7732,21800.0
2011-06-17 11:45:00,22.36,22.41,22.35,22.41,38700.0,21.7829,21.8316,21.7732,21.8316,38700.0
2011-06-17 11:50:00,22.41,22.43,22.37,22.39,31600.0,21.8316,21.8511,21.7927,21.8122,31600.0
2011-06-17 11:55:00,22.4,22.42,22.39,22.41,14900.0,21.8219,21.8414,21.8122,21.8316,14900.0
2011-06-17 12:00:00,22.41,22.42,22.4,22.4,18600.0,21.8316,21.8414,21.8219,21.8219,18600.0
2011-06-17 12:05:00,22.39,22.43,22.39,22.43,12800.0,21.8122,21.8511,21.8122,21.8511,12800.0
2011-06-17 12:10:00,22.43,22.44,22.38,22.38,25900.0,21.8511,21.8609,21.8024,21.8024,25900.0
2011-06-17 12:15:00,22.38,22.38,22.34,22.35,39900.0,21.8024,21.8024,21.7634,21.7732,39900.0
2011-06-17 12:20:00,22.35,22.36,22.33,22.35,43000.0,21.7732,21.7829,21.7537,21.7732,43000.0
2011-06-17 12:25:00,22.34,22.35,22.31,22.33,139900.0,21.7634,21.7732,21.7342,21.7537,139900.0
2011-06-17 12:30:00,22.33,22.34,22.3,22.31,19000.0,21.7537,21.7634,21.7245,21.7342,19000.0
2011-06-17 12:35:00,22.3,22.36,22.29,22.34,16600.0,21.7245,21.7829,21.7147,21.7634,16600.0
2011-06-17 12:40:00,22.35,22.35,22.33,22.33,15000.0,21.7732,21.7732,21.7537,21.7537,15000.0
2011-06-17 12:45:00,22.33,22.33,22.31,22.31,12700.0,21.7537,21.7537,21.7342,21.7342,12700.0
2011-06-17 12:50:00,22.32,22.32,22.26,22.26,27000.0,21.744,21.744,21.6855,21.6855,27000.0
2011-06-17 12:55:00,22.27,22.29,22.26,22.29,12900.0,21.6952,21.7147,21.6855,21.7147,12900.0
2011-06-17 13:00:00,22.28,22.29,22.26,22.26,16400.0,21.705,21.7147,21.6855,21.6855,16400.0
2011-06-17 13:05:00,22.26,22.27,22.22,22.23,33600.0,21.6855,21.6952,21.6465,21.6563,33600.0
2011-06-17 13:10:00,22.24,22.29,22.24,22.29,19800.0,21.666,21.7147,21.666,21.7147,19800.0
2011-06-17 13:15:00,22.28,22.28,22.23,22.24,27100.0,21.705,21.705,21.6563,21.666,27100.0
2011-06-17 13:20:00,22.23,22.24,22.21,22.22,26700.0,21.6563,21.666,21.6368,21.6465,26700.0
2011-06-17 13:25:00,22.21,22.25,22.21,22.24,10600.0,21.6368,21.6758,21.6368,21.666,10600.0
2011-06-17 13:30:00,22.24,22.29,22.24,22.29,28900.0,21.666,21.7147,21.666,21.7147,28900.0
2011-06-17 13:35:00,22.29,22.29,22.26,22.28,22300.0,21.7147,21.7147,21.6855,21.705,22300.0
2011-06-17 13:40:00,22.29,22.3,22.24,22.27,30800.0,21.7147,21.7245,21.666,21.6952,30800.0
2011-06-17 13:45:00,22.26,22.26,22.23,22.25,24500.0,21.6855,21.6855,21.6563,21.6758,24500.0
2011-06-17 13:50:00,22.26,22.26,22.2,22.21,89100.0,21.6855,21.6855,21.6271,21.6368,89100.0
2011-06-17 13:55:00,22.22,22.25,22.21,22.23,33200.0,21.6465,21.6758,21.6368,21.6563,33200.0
2011-06-17 14:00:00,22.23,22.27,22.22,22.25,31800.0,21.6563,21.6952,21.6465,21.6758,31800.0
2011-06-17 14:05:00,22.26,22.3,22.26,22.28,51900.0,21.6855,21.7245,21.6855,21.705,51900.0
2011-06-17 14:10:00,22.28,22.31,22.27,22.31,25300.0,21.705,21.7342,21.6952,21.7342,25300.0
2011-06-17 14:15:00,22.3,22.35,22.3,22.33,24000.0,21.7245,21.7732,21.7245,21.7537,24000.0
2011-06-17 14:20:00,22.33,22.34,22.32,22.33,19800.0,21.7537,21.7634,21.744,21.7537,19800.0
2011-06-17 14:25:00,22.32,22.39,22.32,22.39,22600.0,21.744,21.8122,21.744,21.8122,22600.0
2011-06-17 14:30:00,22.39,22.39,22.35,22.36,24100.0,21.8122,21.8122,21.7732,21.7829,24100.0
2011-06-17 14:35:00,22.36,22.38,22.35,22.35,14300.0,21.7829,21.8024,21.7732,21.7732,14300.0
2011-06-17 14:40:00,22.35,22.36,22.33,22.33,30600.0,21.7732,21.7829,21.7537,21.7537,30600.0
2011-06-17 14:45:00,22.33,22.35,22.3,22.34,42000.0,21.7537,21.7732,21.7245,21.7634,42000.0
2011-06-17 14:50:00,22.33,22.37,22.32,22.35,39700.0,21.7537,21.7927,21.744,21.7732,39700.0
2011-06-17 14:55:00,22.36,22.36,22.3,22.32,99600.0,21.7829,21.7829,21.7245,21.744,99600.0
2011-06-17 15:00:00,22.33,22.36,22.32,22.32,30000.0,21.7537,21.7829,21.744,21.744,30000.0
2011-06-17 15:05:00,22.33,22.34,22.32,22.32,18700.0,21.7537,21.7634,21.744,21.744,18700.0
2011-06-17 15:10:00,22.32,22.33,22.27,22.28,47400.0,21.744,21.7537,21.6952,21.705,47400.0
2011-06-17 15:15:00,22.28,22.28,22.21,22.26,65500.0,21.705,21.705,21.6368,21.6855,65500.0
2011-06-17 15:20:00,22.25,22.27,22.23,22.27,46400.0,21.6758,21.6952,21.6563,21.6952,46400.0
2011-06-17 15:25:00,22.26,22.27,22.24,22.25,29100.0,21.6855,21.6952,21.666,21.6758,29100.0
2011-06-17 15:30:00,22.25,22.26,22.21,22.22,98500.0,21.6758,21.6855,21.6368,21.6465,98500.0
2011-06-17 15:35:00,22.22,22.28,22.22,22.28,123000.0,21.6465,21.705,21.6465,21.705,123000.0
2011-06-17 15:40:00,22.27,22.32,22.26,22.32,89500.0,21.6952,21.744,21.6855,21.744,89500.0
2011-06-17 15:45:00,22.32,22.35,22.29,22.3,124800.0,21.744,21.7732,21.7147,21.7245,124800.0
2011-06-17 15:50:00,22.3,22.3,22.25,22.29,270200.0,21.7245,21.7245,21.6758,21.7147,270200.0
2011-06-17 15:55:00,22.28,22.29,22.21,22.25,754400.0,21.705,21.7147,21.6368,21.6758,754400.0
2011-06-20 09:30:00,22.23,22.36,22.23,22.34,38000.0,21.6563,21.7829,21.6563,21.7634,38000.0
2011-06-20 09:35:00,22.35,22.36,22.22,22.23,31200.0,21.7732,21.7829,21.6465,21.6563,31200.0
2011-06-20 09:40:00,22.23,22.28,22.22,22.22,106100.0,21.6563,21.705,21.6465,21.6465,106100.0
2011-06-20 09:45:00,22.21,22.31,22.2,22.31,44200.0,21.6368,21.7342,21.6271,21.7342,44200.0
2011-06-20 09:50:00,22.32,22.37,22.32,22.35,34500.0,21.744,21.7927,21.744,21.7732,34500.0
2011-06-20 09:55:00,22.35,22.39,22.34,22.38,10900.0,21.7732,21.8122,21.7634,21.8024,10900.0
2011-06-20 10:00:00,22.37,22.42,22.36,22.37,23700.0,21.7927,21.8414,21.7829,21.7927,23700.0
2011-06-20 10:05:00,22.36,22.41,22.35,22.35,35000.0,21.7829,21.8316,21.7732,21.7732,35000.0
2011-06-20 10:10:00,22.35,22.39,22.34,22.38,28100.0,21.7732,21.8122,21.7634,21.8024,28100.0
2011-06-20 10:15:00,22.37,22.44,22.35,22.42,50000.0,21.7927,21.8609,21.7732,21.8414,50000.0
2011-06-20 10:20:00,22.42,22.44,22.38,22.39,31900.0,21.8414,21.8609,21.8024,21.8122,31900.0
2011-06-20 10:25:00,22.38,22.41,22.35,22.4,27900.0,21.8024,21.8316,21.7732,21.8219,27900.0
2011-06-20 10:30:00,22.41,22.48,22.41,22.47,21000.0,21.8316,21.8998,21.8316,21.8901,21000.0
2011-06-20 10:35:00,22.47,22.5,22.44,22.46,53200.0,21.8901,21.9193,21.8609,21.8803,53200.0
2011-06-20 10:40:00,22.46,22.48,22.44,22.47,31800.0,21.8803,21.8998,21.8609,21.8901,31800.0
2011-06-20 10:45:00,22.47,22.5,22.46,22.48,26000.0,21.8901,21.9193,21.8803,21.8998,26000.0
2011-06-20 10:50:00,22.47,22.48,22.46,22.46,23200.0,21.8901,21.8998,21.8803,21.8803,23200.0
2011-06-20 10:55:00,22.48,22.49,22.44,22.44,24900.0,21.8998,21.9096,21.8609,21.8609,24900.0
2011-06-20 11:00:00,22.44,22.46,22.41,22.43,16000.0,21.8609,21.8803,21.8316,21.8511,16000.0
2011-06-20 11:05:00,22.43,22.44,22.41,22.41,12400.0,21.8511,21.8609,21.8316,21.8316,12400.0
2011-06-20 11:10:00,22.41,22.45,22.4,22.42,17400.0,21.8316,21.8706,21.8219,21.8414,17400.0
2011-06-20 11:15:00,22.42,22.43,22.4,22.41,11000.0,21.8414,21.8511,21.8219,21.8316,11000.0
2011-06-20 11:20:00,22.42,22.46,22.41,22.45,23200.0,21.8414,21.8803,21.8316,21.8706,23200.0
2011-06-20 11:25:00,22.45,22.46,22.44,22.45,20700.0,21.8706,21.8803,21.8609,21.8706,20700.0
2011-06-20 11:30:00,22.45,22.47,22.43,22.43,22800.0,21.8706,21.8901,21.8511,21.8511,22800.0
2011-06-20 11:35:00,22.42,22.43,22.4,22.43,15400.0,21.8414,21.8511,21.8219,21.8511,15400.0
2011-06-20 11:40:00,22.43,22.46,22.42,22.45,17300.0,21.8511,21.8803,21.8414,21.8706,17300.0
2011-06-20 11:45:00,22.46,22.47,22.45,22.45,35600.0,21.8803,21.8901,21.8706,21.8706,35600.0
2011-06-20 11:50:00,22.45,22.47,22.45,22.46,16700.0,21.8706,21.8901,21.8706,21.8803,16700.0
2011-06-20 11:55:00,22.46,22.5,22.46,22.49,46700.0,21.8803,21.9193,21.8803,21.9096,46700.0
2011-06-20 12:00:00,22.49,22.5,22.48,22.49,47300.0,21.9096,21.9193,21.8998,21.9096,47300.0
2011-06-20 12:05:00,22.49,22.5,22.48,22.49,14000.0,21.9096,21.9193,21.8998,21.9096,14000.0
2011-06-20 12:10:00,22.49,22.49,22.46,22.46,8800.0,21.9096,21.9096,21.8803,21.8803,8800.0
2011-06-20 12:15:00,22.47,22.48,22.46,22.47,23100.0,21.8901,21.8998,21.8803,21.8901,23100.0
2011-06-20 12:20:00,22.47,22.47,22.45,22.45,33800.0,21.8901,21.8901,21.8706,21.8706,33800.0
2011-06-20 12:25:00,22.45,22.5,22.45,22.5,42700.0,21.8706,21.9193,21.8706,21.9193,42700.0
2011-06-20 12:30:00,22.49,22.49,22.46,22.47,23800.0,21.9096,21.9096,21.8803,21.8901,23800.0
2011-06-20 12:35:00,22.47,22.48,22.46,22.46,8500.0,21.8901,21.8998,21.8803,21.8803,8500.0
2011-06-20 12:40:00,22.46,22.48,22.46,22.47,15500.0,21.8803,21.8998,21.8803,21.8901,15500.0
2011-06-20 12:45:00,22.48,22.49,22.47,22.48,13800.0,21.8998,21.9096,21.8901,21.8998,13800.0
2011-06-20 12:50:00,22.48,22.49,22.44,22.44,25600.0,21.8998,21.9096,21.8609,21.8609,25600.0
2011-06-20 12:55:00,22.44,22.44,22.43,22.44,7600.0,21.8609,21.8609,21.8511,21.8609,7600.0
2011-06-20 13:00:00,22.44,22.45,22.43,22.43,20100.0,21.8609,21.8706,21.8511,21.8511,20100.0
2011-06-20 13:05:00,22.43,22.43,22.4,22.43,18400.0,21.8511,21.8511,21.8219,21.8511,18400.0
2011-06-20 13:10:00,22.42,22.43,22.42,22.43,10500.0,21.8414,21.8511,21.8414,21.8511,10500.0
2011-06-20 13:15:00,22.43,22.45,22.42,22.44,36600.0,21.8511,21.8706,21.8414,21.8609,36600.0
2011-06-20 13:20:00,22.44,22.44,22.41,22.44,15500.0,21.8609,21.8609,21.8316,21.8609,15500.0
2011-06-20 13:25:00,22.43,22.45,22.41,22.42,12900.0,21.8511,21.8706,21.8316,21.8414,12900.0
2011-06-20 13:30:00,22.42,22.46,22.42,22.46,48900.0,21.8414,21.8803,21.8414,21.8803,48900.0
2011-06-20 13:35:00,22.45,22.47,22.45,22.46,9000.0,21.8706,21.8901,21.8706,21.8803,9000.0
2011-06-20 13:40:00,22.45,22.47,22.45,22.46,16900.0,21.8706,21.8901,21.8706,21.8803,16900.0
2011-06-20 13:45:00,22.46,22.46,22.42,22.44,44800.0,21.8803,21.8803,21.8414,21.8609,44800.0
2011-06-20 13:50:00,22.44,22.45,22.42,22.42,69200.0,21.8609,21.8706,21.8414,21.8414,69200.0
2011-06-20 13:55:00,22.42,22.42,22.4,22.4,20500.0,21.8414,21.8414,21.8219,21.8219,20500.0
2011-06-20 14:00:00,22.41,22.43,22.39,22.39,22000.0,21.8316,21.8511,21.8122,21.8122,22000.0
2011-06-20 14:05:00,22.4,22.43,22.4,22.43,9500.0,21.8219,21.8511,21.8219,21.8511,9500.0
2011-06-20 14:10:00,22.43,22.43,22.39,22.4,22800.0,21.8511,21.8511,21.8122,21.8219,22800.0
2011-06-20 14:15:00,22.4,22.41,22.39,22.4,19100.0,21.8219,21.8316,21.8122,21.8219,19100.0
2011-06-20 14:20:00,22.4,22.41,22.36,22.36,23200.0,21.8219,21.8316,21.7829,21.7829,23200.0
2011-06-20 14:25:00,22.36,22.38,22.35,22.36,21800.0,21.7829,21.8024,21.7732,21.7829,21800.0
2011-06-20 14:30:00,22.37,22.39,22.36,22.37,35000.0,21.7927,21.8122,21.7829,21.7927,35000.0
2011-06-20 14:35:00,22.37,22.39,22.37,22.37,51600.0,21.7927,21.8122,21.7927,21.7927,51600.0
2011-06-20 14:40:00,22.37,22.38,22.37,22.37,6500.0,21.7927,21.8024,21.7927,21.7927,6500.0
2011-06-20 14:45:00,22.38,22.42,22.37,22.39,59200.0,21.8024,21.8414,21.7927,21.8122,59200.0
2011-06-20 14:50:00,22.38,22.4,22.37,22.37,33500.0,21.8024,21.8219,21.7927,21.7927,33500.0
2011-06-20 14:55:00,22.38,22.38,22.37,22.38,30200.0,21.8024,21.8024,21.7927,21.8024,30200.0
2011-06-20 15:00:00,22.37,22.38,22.35,22.36,29100.0,21.7927,21.8024,21.7732,21.7829,29100.0
2011-06-20 15:05:00,22.37,22.37,22.33,22.33,23800.0,21.7927,21.7927,21.7537,21.7537,23800.0
2011-06-20 15:10:00,22.34,22.34,22.31,22.31,38600.0,21.7634,21.7634,21.7342,21.7342,38600.0
2011-06-20 15:15:00,22.31,22.33,22.3,22.3,42700.0,21.7342,21.7537,21.7245,21.7245,42700.0
2011-06-20 15:20:00,22.3,22.31,22.28,22.29,48200.0,21.7245,21.7342,21.705,21.7147,48200.0
2011-06-20 15:25:00,22.3,22.31,22.28,22.29,57000.0,21.7245,21.7342,21.705,21.7147,57000.0
2011-06-20 15:30:00,22.29,22.31,22.28,22.3,78600.0,21.7147,21.7342,21.705,21.7245,78600.0
2011-06-20 15:35:00,22.31,22.35,22.29,22.34,106900.0,21.7342,21.7732,21.7147,21.7634,106900.0
2011-06-20 15:40:00,22.34,22.35,22.33,22.35,56100.0,21.7634,21.7732,21.7537,21.7732,56100.0
2011-06-20 15:45:00,22.35,22.39,22.34,22.36,76200.0,21.7732,21.8122,21.7634,21.7829,76200.0
2011-06-20 15:50:00,22.36,22.37,22.33,22.34,79100.0,21.7829,21.7927,21.7537,21.7634,79100.0
2011-06-20 15:55:00,22.34,22.37,22.33,22.36,106700.0,21.7634,21.7927,21.7537,21.7829,106700.0
2011-06-21 09:30:00,22.5,22.5,22.21,22.3,67400.0,21.9193,21.9193,21.6368,21.7245,67400.0
2011-06-21 09:35:00,22.32,22.44,22.19,22.42,76400.0,21.744,21.8609,21.6173,21.8414,76400.0
2011-06-21 09:40:00,22.42,22.49,22.42,22.48,24600.0,21.8414,21.9096,21.8414,21.8998,24600.0
2011-06-21 09:45:00,22.47,22.54,22.43,22.54,37900.0,21.8901,21.9583,21.8511,21.9583,37900.0
2011-06-21 09:50:00,22.53,22.62,22.53,22.62,26300.0,21.9485,22.0362,21.9485,22.0362,26300.0
2011-06-21 09:55:00,22.61,22.67,22.6,22.63,34200.0,22.0265,22.0849,22.0167,22.046,34200.0
2011-06-21 10:00:00,22.62,22.75,22.62,22.7,62100.0,22.0362,22.1629,22.0362,22.1142,62100.0
2011-06-21 10:05:00,22.7,22.72,22.67,22.7,65800.0,22.1142,22.1336,22.0849,22.1142,65800.0
2011-06-21 10:10:00,22.71,22.72,22.69,22.7,18900.0,22.1239,22.1336,22.1044,22.1142,18900.0
2011-06-21 10:15:00,22.69,22.73,22.69,22.72,38400.0,22.1044,22.1434,22.1044,22.1336,38400.0
2011-06-21 10:20:00,22.73,22.8,22.73,22.75,79000.0,22.1434,22.2116,22.1434,22.1629,79000.0
2011-06-21 10:25:00,22.75,22.81,22.75,22.75,40300.0,22.1629,22.2213,22.1629,22.1629,40300.0
2011-06-21 10:30:00,22.75,22.78,22.75,22.76,47400.0,22.1629,22.1921,22.1629,22.1726,47400.0
2011-06-21 10:35:00,22.76,22.77,22.7,22.73,53500.0,22.1726,22.1823,22.1142,22.1434,53500.0
2011-06-21 10:40:00,22.74,22.77,22.73,22.77,23400.0,22.1531,22.1823,22.1434,22.1823,23400.0
2011-06-21 10:45:00,22.77,22.81,22.76,22.78,42200.0,22.1823,22.2213,22.1726,22.1921,42200.0
2011-06-21 10:50:00,22.79,22.79,22.71,22.72,60500.0,22.2018,22.2018,22.1239,22.1336,60500.0
2011-06-21 10:55:00,22.73,22.76,22.67,22.68,165700.0,22.1434,22.1726,22.0849,22.0947,165700.0
2011-06-21 11:00:00,22.69,22.7,22.65,22.66,58600.0,22.1044,22.1142,22.0654,22.0752,58600.0
2011-06-21 11:05:00,22.65,22.66,22.65,22.66,30900.0,22.0654,22.0752,22.0654,22.0752,30900.0
2011-06-21 11:10:00,22.66,22.66,22.59,22.6,71500.0,22.0752,22.0752,22.007,22.0167,71500.0
2011-06-21 11:15:00,22.6,22.62,22.58,22.59,52500.0,22.0167,22.0362,21.9972,22.007,52500.0
2011-06-21 11:20:00,22.59,22.66,22.58,22.66,33700.0,22.007,22.0752,21.9972,22.0752,33700.0
2011-06-21 11:25:00,22.66,22.69,22.66,22.68,27400.0,22.0752,22.1044,22.0752,22.0947,27400.0
2011-06-21 11:30:00,22.66,22.69,22.66,22.68,20700.0,22.0752,22.1044,22.0752,22.0947,20700.0
2011-06-21 11:35:00,22.67,22.7,22.67,22.69,28900.0,22.0849,22.1142,22.0849,22.1044,28900.0
2011-06-21 11:40:00,22.7,22.7,22.67,22.67,21100.0,22.1142,22.1142,22.0849,22.0849,21100.0
2011-06-21 11:45:00,22.68,22.7,22.68,22.68,14900.0,22.0947,22.1142,22.0947,22.0947,14900.0
2011-06-21 11:50:00,22.69,22.7,22.67,22.7,17200.0,22.1044,22.1142,22.0849,22.1142,17200.0
2011-06-21 11:55:00,22.69,22.7,22.67,22.68,20100.0,22.1044,22.1142,22.0849,22.0947,20100.0
2011-06-21 12:00:00,22.69,22.69,22.67,22.69,16300.0,22.1044,22.1044,22.0849,22.1044,16300.0
2011-06-21 12:05:00,22.69,22.69,22.67,22.69,31900.0,22.1044,22.1044,22.0849,22.1044,31900.0
2011-06-21 12:10:00,22.68,22.69,22.65,22.66,20900.0,22.0947,22.1044,22.0654,22.0752,20900.0
2011-06-21 12:15:00,22.66,22.69,22.66,22.68,42400.0,22.0752,22.1044,22.0752,22.0947,42400.0
2011-06-21 12:20:00,22.68,22.68,22.63,22.63,143100.0,22.0947,22.0947,22.046,22.046,143100.0
2011-06-21 12:25:00,22.63,22.64,22.57,22.6,69400.0,22.046,22.0557,21.9875,22.0167,69400.0
2011-06-21 12:30:00,22.6,22.62,22.6,22.61,11200.0,22.0167,22.0362,22.0167,22.0265,11200.0
2011-06-21 12:35:00,22.61,22.61,22.56,22.58,35100.0,22.0265,22.0265,21.9778,21.9972,35100.0
2011-06-21 12:40:00,22.59,22.59,22.58,22.58,4800.0,22.007,22.007,21.9972,21.9972,4800.0
2011-06-21 12:45:00,22.59,22.62,22.58,22.61,75000.0,22.007,22.0362,21.9972,22.0265,75000.0
2011-06-21 12:50:00,22.6,22.61,22.58,22.58,22500.0,22.0167,22.0265,21.9972,21.9972,22500.0
2011-06-21 12:55:00,22.59,22.59,22.57,22.58,9700.0,22.007,22.007,21.9875,21.9972,9700.0
2011-06-21 13:00:00,22.58,22.59,22.58,22.59,24500.0,21.9972,22.007,21.9972,22.007,24500.0
2011-06-21 13:05:00,22.59,22.59,22.56,22.56,36000.0,22.007,22.007,21.9778,21.9778,36000.0
2011-06-21 13:10:00,22.57,22.57,22.54,22.56,43800.0,21.9875,21.9875,21.9583,21.9778,43800.0
2011-06-21 13:15:00,22.56,22.57,22.55,22.55,6000.0,21.9778,21.9875,21.968,21.968,6000.0
2011-06-21 13:20:00,22.56,22.58,22.55,22.56,29300.0,21.9778,21.9972,21.968,21.9778,29300.0
2011-06-21 13:25:00,22.56,22.57,22.55,22.55,16000.0,21.9778,21.9875,21.968,21.968,16000.0
2011-06-21 13:30:00,22.56,22.61,22.55,22.59,73800.0,21.9778,22.0265,21.968,22.007,73800.0
2011-06-21 13:35:00,22.59,22.61,22.59,22.59,28500.0,22.007,22.0265,22.007,22.007,28500.0
2011-06-21 13:40:00,22.6,22.6,22.58,22.6,21700.0,22.0167,22.0167,21.9972,22.0167,21700.0
2011-06-21 13:45:00,22.59,22.61,22.59,22.61,9200.0,22.007,22.0265,22.007,22.0265,9200.0
2011-06-21 13:50:00,22.61,22.61,22.59,22.6,12200.0,22.0265,22.0265,22.007,22.0167,12200.0
2011-06-21 13:55:00,22.6,22.6,22.58,22.58,11100.0,22.0167,22.0167,21.9972,21.9972,11100.0
2011-06-21 14:00:00,22.59,22.6,22.58,22.59,16800.0,22.007,22.0167,21.9972,22.007,16800.0
2011-06-21 14:05:00,22.6,22.61,22.58,22.59,26300.0,22.0167,22.0265,21.9972,22.007,26300.0
2011-06-21 14:10:00,22.6,22.6,22.59,22.59,6900.0,22.0167,22.0167,22.007,22.007,6900.0
2011-06-21 14:15:00,22.59,22.6,22.57,22.59,24500.0,22.007,22.0167,21.9875,22.007,24500.0
2011-06-21 14:20:00,22.59,22.62,22.59,22.6,30100.0,22.007,22.0362,22.007,22.0167,30100.0
2011-06-21 14:25:00,22.6,22.61,22.6,22.6,4900.0,22.0167,22.0265,22.0167,22.0167,4900.0
2011-06-21 14:30:00,22.6,22.62,22.6,22.61,22300.0,22.0167,22.0362,22.0167,22.0265,22300.0
2011-06-21 14:35:00,22.61,22.66,22.61,22.65,52800.0,22.0265,22.0752,22.0265,22.0654,52800.0
2011-06-21 14:40:00,22.66,22.66,22.65,22.65,21400.0,22.0752,22.0752,22.0654,22.0654,21400.0
2011-06-21 14:45:00,22.66,22.66,22.63,22.63,31800.0,22.0752,22.0752,22.046,22.046,31800.0
2011-06-21 14:50:00,22.63,22.64,22.62,22.63,10200.0,22.046,22.0557,22.0362,22.046,10200.0
2011-06-21 14:55:00,22.63,22.64,22.61,22.63,60100.0,22.046,22.0557,22.0265,22.046,60100.0
2011-06-21 15:00:00,22.63,22.63,22.61,22.62,53200.0,22.046,22.046,22.0265,22.0362,53200.0
2011-06-21 15:05:00,22.62,22.63,22.61,22.62,76200.0,22.0362,22.046,22.0265,22.0362,76200.0
2011-06-21 15:10:00,22.62,22.63,22.62,22.63,57100.0,22.0362,22.046,22.0362,22.046,57100.0
2011-06-21 15:15:00,22.62,22.63,22.6,22.61,37000.0,22.0362,22.046,22.0167,22.0265,37000.0
2011-06-21 15:20:00,22.62,22.66,22.6,22.66,79600.0,22.0362,22.0752,22.0167,22.0752,79600.0
2011-06-21 15:25:00,22.66,22.68,22.66,22.68,123500.0,22.0752,22.0947,22.0752,22.0947,123500.0
2011-06-21 15:30:00,22.68,22.7,22.68,22.7,96400.0,22.0947,22.1142,22.0947,22.1142,96400.0
2011-06-21 15:35:00,22.7,22.7,22.67,22.68,178400.0,22.1142,22.1142,22.0849,22.0947,178400.0
2011-06-21 15:40:00,22.68,22.68,22.62,22.62,79900.0,22.0947,22.0947,22.0362,22.0362,79900.0
2011-06-21 15:45:00,22.63,22.67,22.63,22.66,119800.0,22.046,22.0849,22.046,22.0752,119800.0
2011-06-21 15:50:00,22.66,22.71,22.65,22.68,190900.0,22.0752,22.1239,22.0654,22.0947,190900.0
2011-06-21 15:55:00,22.68,22.69,22.67,22.68,176800.0,22.0947,22.1044,22.0849,22.0947,176800.0
2011-06-22 09:30:00,22.59,22.65,22.54,22.56,25900.0,22.007,22.0654,21.9583,21.9778,25900.0
2011-06-22 09:35:00,22.56,22.6,22.49,22.52,33100.0,21.9778,22.0167,21.9096,21.9388,33100.0
2011-06-22 09:40:00,22.53,22.55,22.49,22.52,23600.0,21.9485,21.968,21.9096,21.9388,23600.0
2011-06-22 09:45:00,22.53,22.58,22.49,22.58,32100.0,21.9485,21.9972,21.9096,21.9972,32100.0
2011-06-22 09:50:00,22.57,22.61,22.54,22.61,21300.0,21.9875,22.0265,21.9583,22.0265,21300.0
2011-06-22 09:55:00,22.61,22.63,22.56,22.6,23700.0,22.0265,22.046,21.9778,22.0167,23700.0
2011-06-22 10:00:00,22.61,22.62,22.53,22.59,30200.0,22.0265,22.0362,21.9485,22.007,30200.0
2011-06-22 10:05:00,22.58,22.65,22.58,22.62,51700.0,21.9972,22.0654,21.9972,22.0362,51700.0
2011-06-22 10:10:00,22.61,22.62,22.55,22.57,36100.0,22.0265,22.0362,21.968,21.9875,36100.0
2011-06-22 10:15:00,22.55,22.55,22.51,22.53,38900.0,21.968,21.968,21.9291,21.9485,38900.0
2011-06-22 10:20:00,22.53,22.56,22.52,22.56,20000.0,21.9485,21.9778,21.9388,21.9778,20000.0
2011-06-22 10:25:00,22.56,22.58,22.54,22.57,28900.0,21.9778,21.9972,21.9583,21.9875,28900.0
2011-06-22 10:30:00,22.58,22.62,22.58,22.61,29800.0,21.9972,22.0362,21.9972,22.0265,29800.0
2011-06-22 10:35:00,22.6,22.6,22.57,22.59,21900.0,22.0167,22.0167,21.9875,22.007,21900.0
2011-06-22 10:40:00,22.59,22.61,22.57,22.59,19300.0,22.007,22.0265,21.9875,22.007,19300.0
2011-06-22 10:45:00,22.59,22.59,22.57,22.57,28700.0,22.007,22.007,21.9875,21.9875,28700.0
2011-06-22 10:50:00,22.57,22.6,22.57,22.59,17700.0,21.9875,22.0167,21.9875,22.007,17700.0
2011-06-22 10:55:00,22.6,22.66,22.6,22.65,59500.0,22.0167,22.0752,22.0167,22.0654,59500.0
2011-06-22 11:00:00,22.65,22.68,22.65,22.66,29600.0,22.0654,22.0947,22.0654,22.0752,29600.0
2011-06-22 11:05:00,22.65,22.66,22.63,22.64,20300.0,22.0654,22.0752,22.046,22.0557,20300.0
2011-06-22 11:10:00,22.64,22.66,22.64,22.65,12900.0,22.0557,22.0752,22.0557,22.0654,12900.0
2011-06-22 11:15:00,22.64,22.67,22.63,22.66,38500.0,22.0557,22.0849,22.046,22.0752,38500.0
2011-06-22 11:20:00,22.65,22.67,22.63,22.65,75500.0,22.0654,22.0849,22.046,22.0654,75500.0
2011-06-22 11:25:00,22.65,22.67,22.63,22.64,13900.0,22.0654,22.0849,22.046,22.0557,13900.0
2011-06-22 11:30:00,22.65,22.66,22.61,22.63,20600.0,22.0654,22.0752,22.0265,22.046,20600.0
2011-06-22 11:35:00,22.63,22.67,22.63,22.67,8300.0,22.046,22.0849,22.046,22.0849,8300.0
2011-06-22 11:40:00,22.67,22.67,22.63,22.65,15000.0,22.0849,22.0849,22.046,22.0654,15000.0
2011-06-22 11:45:00,22.65,22.67,22.65,22.66,11700.0,22.0654,22.0849,22.0654,22.0752,11700.0
2011-06-22 11:50:00,22.67,22.67,22.65,22.66,13700.0,22.0849,22.0849,22.0654,22.0752,13700.0
2011-06-22 11:55:00,22.65,22.67,22.65,22.66,9100.0,22.0654,22.0849,22.0654,22.0752,9100.0
2011-06-22 12:00:00,22.65,22.65,22.63,22.64,9500.0,22.0654,22.0654,22.046,22.0557,9500.0
2011-06-22 12:05:00,22.64,22.65,22.64,22.65,2300.0,22.0557,22.0654,22.0557,22.0654,2300.0
2011-06-22 12:10:00,22.66,22.68,22.66,22.67,9500.0,22.0752,22.0947,22.0752,22.0849,9500.0
2011-06-22 12:15:00,22.67,22.69,22.66,22.67,21300.0,22.0849,22.1044,22.0752,22.0849,21300.0
2011-06-22 12:20:00,22.67,22.68,22.65,22.66,7600.0,22.0849,22.0947,22.0654,22.0752,7600.0
2011-06-22 12:25:00,22.67,22.69,22.66,22.66,16100.0,22.0849,22.1044,22.0752,22.0752,16100.0
2011-06-22 12:30:00,22.66,22.66,22.63,22.64,8200.0,22.0752,22.0752,22.046,22.0557,8200.0
2011-06-22 12:35:00,22.63,22.64,22.61,22.63,21300.0,22.046,22.0557,22.0265,22.046,21300.0
2011-06-22 12:40:00,22.64,22.66,22.63,22.66,19000.0,22.0557,22.0752,22.046,22.0752,19000.0
2011-06-22 12:45:00,22.66,22.71,22.65,22.7,27700.0,22.0752,22.1239,22.0654,22.1142,27700.0
2011-06-22 12:50:00,22.7,22.74,22.7,22.72,33500.0,22.1142,22.1531,22.1142,22.1336,33500.0
2011-06-22 12:55:00,22.72,22.73,22.71,22.73,14200.0,22.1336,22.1434,22.1239,22.1434,14200.0
2011-06-22 13:00:00,22.73,22.73,22.68,22.68,31500.0,22.1434,22.1434,22.0947,22.0947,31500.0
2011-06-22 13:05:00,22.68,22.69,22.66,22.68,16200.0,22.0947,22.1044,22.0752,22.0947,16200.0
2011-06-22 13:10:00,22.68,22.69,22.67,22.69,4500.0,22.0947,22.1044,22.0849,22.1044,4500.0
2011-06-22 13:15:00,22.68,22.7,22.67,22.69,17600.0,22.0947,22.1142,22.0849,22.1044,17600.0
2011-06-22 13:20:00,22.69,22.7,22.68,22.68,12700.0,22.1044,22.1142,22.0947,22.0947,12700.0
2011-06-22 13:25:00,22.68,22.71,22.68,22.71,6500.0,22.0947,22.1239,22.0947,22.1239,6500.0
2011-06-22 13:30:00,22.71,22.75,22.71,22.75,20100.0,22.1239,22.1629,22.1239,22.1629,20100.0
2011-06-22 13:35:00,22.75,22.76,22.73,22.74,15000.0,22.1629,22.1726,22.1434,22.1531,15000.0
2011-06-22 13:40:00,22.75,22.75,22.73,22.74,2000.0,22.1629,22.1629,22.1434,22.1531,2000.0
2011-06-22 13:45:00,22.74,22.75,22.74,22.74,8900.0,22.1531,22.1629,22.1531,22.1531,8900.0
2011-06-22 13:50:00,22.75,22.78,22.75,22.78,18700.0,22.1629,22.1921,22.1629,22.1921,18700.0
2011-06-22 13:55:00,22.78,22.79,22.77,22.78,15700.0,22.1921,22.2018,22.1823,22.1921,15700.0
2011-06-22 14:00:00,22.78,22.78,22.75,22.75,33800.0,22.1921,22.1921,22.1629,22.1629,33800.0
2011-06-22 14:05:00,22.74,22.77,22.71,22.76,19600.0,22.1531,22.1823,22.1239,22.1726,19600.0
2011-06-22 14:10:00,22.76,22.76,22.73,22.75,16000.0,22.1726,22.1726,22.1434,22.1629,16000.0
2011-06-22 14:15:00,22.74,22.76,22.74,22.74,5400.0,22.1531,22.1726,22.1531,22.1531,5400.0
2011-06-22 14:20:00,22.74,22.78,22.74,22.75,14900.0,22.1531,22.1921,22.1531,22.1629,14900.0
2011-06-22 14:25:00,22.75,22.78,22.73,22.74,24600.0,22.1629,22.1921,22.1434,22.1531,24600.0
2011-06-22 14:30:00,22.73,22.74,22.72,22.73,10700.0,22.1434,22.1531,22.1336,22.1434,10700.0
2011-06-22 14:35:00,22.73,22.74,22.7,22.7,13900.0,22.1434,22.1531,22.1142,22.1142,13900.0
2011-06-22 14:40:00,22.71,22.71,22.68,22.69,14600.0,22.1239,22.1239,22.0947,22.1044,14600.0
2011-06-22 14:45:00,22.7,22.72,22.7,22.71,17300.0,22.1142,22.1336,22.1142,22.1239,17300.0
2011-06-22 14:50:00,22.72,22.74,22.67,22.68,55800.0,22.1336,22.1531,22.0849,22.0947,55800.0
2011-06-22 14:55:00,22.68,22.68,22.65,22.67,29000.0,22.0947,22.0947,22.0654,22.0849,29000.0
2011-06-22 15:00:00,22.67,22.69,22.66,22.69,18400.0,22.0849,22.1044,22.0752,22.1044,18400.0
2011-06-22 15:05:00,22.69,22.71,22.67,22.69,83800.0,22.1044,22.1239,22.0849,22.1044,83800.0
2011-06-22 15:10:00,22.69,22.7,22.65,22.66,31100.0,22.1044,22.1142,22.0654,22.0752,31100.0
2011-06-22 15:15:00,22.65,22.65,22.62,22.65,45400.0,22.0654,22.0654,22.0362,22.0654,45400.0
2011-06-22 15:20:00,22.64,22.68,22.63,22.64,43600.0,22.0557,22.0947,22.046,22.0557,43600.0
2011-06-22 15:25:00,22.64,22.65,22.61,22.64,36400.0,22.0557,22.0654,22.0265,22.0557,36400.0
2011-06-22 15:30:00,22.63,22.63,22.56,22.59,57200.0,22.046,22.046,21.9778,22.007,57200.0
2011-06-22 15:35:00,22.59,22.61,22.57,22.58,43600.0,22.007,22.0265,21.9875,21.9972,43600.0
2011-06-22 15:40:00,22.59,22.6,22.56,22.56,48400.0,22.007,22.0167,21.9778,21.9778,48400.0
2011-06-22 15:45:00,22.56,22.59,22.55,22.56,103600.0,21.9778,22.007,21.968,21.9778,103600.0
2011-06-22 15:50:00,22.57,22.6,22.55,22.58,109100.0,21.9875,22.0167,21.968,21.9972,109100.0
2011-06-22 15:55:00,22.58,22.58,22.53,22.55,169500.0,21.9972,21.9972,21.9485,21.968,169500.0
2011-06-23 09:30:00,22.25,22.27,21.78,21.79,294800.0,21.6758,21.6952,21.2179,21.2276,294800.0
2011-06-23 09:35:00,21.79,21.86,21.75,21.8,274800.0,21.2276,21.2958,21.1887,21.2374,274800.0
2011-06-23 09:40:00,21.79,21.86,21.72,21.75,164900.0,21.2276,21.2958,21.1594,21.1887,164900.0
2011-06-23 09:45:00,21.74,21.75,21.47,21.57,492800.0,21.1789,21.1887,20.9159,21.0133,492800.0
2011-06-23 09:50:00,21.56,21.75,21.47,21.56,530800.0,21.0036,21.1887,20.9159,21.0036,530800.0
2011-06-23 09:55:00,21.56,21.58,21.55,21.58,156300.0,21.0036,21.0231,20.9938,21.0231,156300.0
2011-06-23 10:00:00,21.58,21.73,21.58,21.68,164800.0,21.0231,21.1692,21.0231,21.1205,164800.0
2011-06-23 10:05:00,21.68,21.73,21.68,21.7,193100.0,21.1205,21.1692,21.1205,21.14,193100.0
2011-06-23 10:10:00,21.71,21.81,21.7,21.77,163400.0,21.1497,21.2471,21.14,21.2082,163400.0
2011-06-23 10:15:00,21.76,21.77,21.7,21.71,341900.0,21.1984,21.2082,21.14,21.1497,341900.0
2011-06-23 10:20:00,21.72,21.74,21.66,21.67,201500.0,21.1594,21.1789,21.101,21.1107,201500.0
2011-06-23 10:25:00,21.67,21.75,21.63,21.75,200400.0,21.1107,21.1887,21.0718,21.1887,200400.0
2011-06-23 10:30:00,21.75,21.8,21.75,21.75,145900.0,21.1887,21.2374,21.1887,21.1887,145900.0
2011-06-23 10:35:00,21.74,21.76,21.67,21.75,85800.0,21.1789,21.1984,21.1107,21.1887,85800.0
2011-06-23 10:40:00,21.75,21.77,21.67,21.7,49800.0,21.1887,21.2082,21.1107,21.14,49800.0
2011-06-23 10:45:00,21.7,21.7,21.62,21.63,105900.0,21.14,21.14,21.062,21.0718,105900.0
2011-06-23 10:50:00,21.63,21.63,21.56,21.6,108000.0,21.0718,21.0718,21.0036,21.0425,108000.0
2011-06-23 10:55:00,21.59,21.66,21.59,21.66,32700.0,21.0328,21.101,21.0328,21.101,32700.0
2011-06-23 11:00:00,21.66,21.73,21.66,21.73,153900.0,21.101,21.1692,21.101,21.1692,153900.0
2011-06-23 11:05:00,21.73,21.79,21.72,21.78,125700.0,21.1692,21.2276,21.1594,21.2179,125700.0
2011-06-23 11:10:00,21.78,21.81,21.72,21.72,144200.0,21.2179,21.2471,21.1594,21.1594,144200.0
2011-06-23 11:15:00,21.72,21.78,21.69,21.75,109000.0,21.1594,21.2179,21.1302,21.1887,109000.0
2011-06-23 11:20:00,21.75,21.83,21.74,21.78,100700.0,21.1887,21.2666,21.1789,21.2179,100700.0
2011-06-23 11:25:00,21.79,21.85,21.78,21.85,62800.0,21.2276,21.2861,21.2179,21.2861,62800.0
2011-06-23 11:30:00,21.85,21.86,21.82,21.83,82700.0,21.2861,21.2958,21.2569,21.2666,82700.0
2011-06-23 11:35:00,21.83,21.85,21.82,21.83,78000.0,21.2666,21.2861,21.2569,21.2666,78000.0
2011-06-23 11:40:00,21.82,21.83,21.8,21.81,38000.0,21.2569,21.2666,21.2374,21.2471,38000.0
2011-06-23 11:45:00,21.82,21.84,21.78,21.79,46100.0,21.2569,21.2763,21.2179,21.2276,46100.0
2011-06-23 11:50:00,21.79,21.79,21.74,21.74,52600.0,21.2276,21.2276,21.1789,21.1789,52600.0
2011-06-23 11:55:00,21.74,21.77,21.73,21.75,76100.0,21.1789,21.2082,21.1692,21.1887,76100.0
2011-06-23 12:00:00,21.76,21.81,21.75,21.79,59700.0,21.1984,21.2471,21.1887,21.2276,59700.0
2011-06-23 12:05:00,21.79,21.8,21.78,21.78,46700.0,21.2276,21.2374,21.2179,21.2179,46700.0
2011-06-23 12:10:00,21.79,21.79,21.75,21.75,66400.0,21.2276,21.2276,21.1887,21.1887,66400.0
2011-06-23 12:15:00,21.76,21.76,21.68,21.69,96400.0,21.1984,21.1984,21.1205,21.1302,96400.0
2011-06-23 12:20:00,21.69,21.71,21.66,21.66,78900.0,21.1302,21.1497,21.101,21.101,78900.0
2011-06-23 12:25:00,21.67,21.68,21.64,21.64,37800.0,21.1107,21.1205,21.0815,21.0815,37800.0
2011-06-23 12:30:00,21.64,21.7,21.64,21.7,37000.0,21.0815,21.14,21.0815,21.14,37000.0
2011-06-23 12:35:00,21.7,21.71,21.69,21.7,60700.0,21.14,21.1497,21.1302,21.14,60700.0
2011-06-23 12:40:00,21.7,21.7,21.69,21.69,29300.0,21.14,21.14,21.1302,21.1302,29300.0
2011-06-23 12:45:00,21.69,21.7,21.69,21.7,18000.0,21.1302,21.14,21.1302,21.14,18000.0
2011-06-23 12:50:00,21.7,21.7,21.69,21.7,19700.0,21.14,21.14,21.1302,21.14,19700.0
2011-06-23 12:55:00,21.7,21.71,21.69,21.7,88600.0,21.14,21.1497,21.1302,21.14,88600.0
2011-06-23 13:00:00,21.7,21.77,21.7,21.76,45800.0,21.14,21.2082,21.14,21.1984,45800.0
2011-06-23 13:05:00,21.77,21.79,21.76,21.76,45600.0,21.2082,21.2276,21.1984,21.1984,45600.0
2011-06-23 13:10:00,21.77,21.8,21.75,21.75,106500.0,21.2082,21.2374,21.1887,21.1887,106500.0
2011-06-23 13:15:00,21.76,21.76,21.74,21.75,41400.0,21.1984,21.1984,21.1789,21.1887,41400.0
2011-06-23 13:20:00,21.74,21.76,21.74,21.75,36200.0,21.1789,21.1984,21.1789,21.1887,36200.0
2011-06-23 13:25:00,21.74,21.77,21.74,21.76,148600.0,21.1789,21.2082,21.1789,21.1984,148600.0
2011-06-23 13:30:00,21.76,21.82,21.76,21.82,107700.0,21.1984,21.2569,21.1984,21.2569,107700.0
2011-06-23 13:35:00,21.82,21.85,21.79,21.79,96500.0,21.2569,21.2861,21.2276,21.2276,96500.0
2011-06-23 13:40:00,21.8,21.81,21.76,21.76,145100.0,21.2374,21.2471,21.1984,21.1984,145100.0
2011-06-23 13:45:00,21.76,21.76,21.74,21.75,41800.0,21.1984,21.1984,21.1789,21.1887,41800.0
2011-06-23 13:50:00,21.75,21.75,21.69,21.69,90900.0,21.1887,21.1887,21.1302,21.1302,90900.0
2011-06-23 13:55:00,21.7,21.8,21.7,21.79,64800.0,21.14,21.2374,21.14,21.2276,64800.0
2011-06-23 14:00:00,21.8,21.8,21.72,21.74,67600.0,21.2374,21.2374,21.1594,21.1789,67600.0
2011-06-23 14:05:00,21.74,21.78,21.73,21.78,73400.0,21.1789,21.2179,21.1692,21.2179,73400.0
2011-06-23 14:10:00,21.78,21.8,21.74,21.74,124200.0,21.2179,21.2374,21.1789,21.1789,124200.0
2011-06-23 14:15:00,21.74,21.74,21.69,21.69,186400.0,21.1789,21.1789,21.1302,21.1302,186400.0
2011-06-23 14:20:00,21.7,21.71,21.68,21.71,57000.0,21.14,21.1497,21.1205,21.1497,57000.0
2011-06-23 14:25:00,21.7,21.71,21.69,21.71,111200.0,21.14,21.1497,21.1302,21.1497,111200.0
2011-06-23 14:30:00,21.71,21.75,21.69,21.75,109000.0,21.1497,21.1887,21.1302,21.1887,109000.0
2011-06-23 14:35:00,21.75,21.75,21.73,21.75,157600.0,21.1887,21.1887,21.1692,21.1887,157600.0
2011-06-23 14:40:00,21.75,21.75,21.73,21.75,65600.0,21.1887,21.1887,21.1692,21.1887,65600.0
2011-06-23 14:45:00,21.75,21.75,21.71,21.74,93400.0,21.1887,21.1887,21.1497,21.1789,93400.0
2011-06-23 14:50:00,21.74,21.76,21.72,21.72,99300.0,21.1789,21.1984,21.1594,21.1594,99300.0
2011-06-23 14:55:00,21.73,21.84,21.72,21.84,365900.0,21.1692,21.2763,21.1594,21.2763,365900.0
2011-06-23 15:00:00,21.85,21.85,21.78,21.79,148900.0,21.2861,21.2861,21.2179,21.2276,148900.0
2011-06-23 15:05:00,21.8,21.86,21.77,21.85,217400.0,21.2374,21.2958,21.2082,21.2861,217400.0
2011-06-23 15:10:00,21.85,21.95,21.81,21.92,164500.0,21.2861,21.3835,21.2471,21.3543,164500.0
2011-06-23 15:15:00,21.92,21.99,21.92,21.93,146700.0,21.3543,21.4225,21.3543,21.364,146700.0
2011-06-23 15:20:00,21.94,21.94,21.88,21.89,127500.0,21.3738,21.3738,21.3153,21.3251,127500.0
2011-06-23 15:25:00,21.89,21.91,21.86,21.87,110000.0,21.3251,21.3445,21.2958,21.3056,110000.0
2011-06-23 15:30:00,21.88,21.89,21.79,21.84,192500.0,21.3153,21.3251,21.2276,21.2763,192500.0
2011-06-23 15:35:00,21.83,21.86,21.79,21.82,120300.0,21.2666,21.2958,21.2276,21.2569,120300.0
2011-06-23 15:40:00,21.82,21.87,21.79,21.84,159400.0,21.2569,21.3056,21.2276,21.2763,159400.0
2011-06-23 15:45:00,21.83,21.91,21.81,21.89,215900.0,21.2666,21.3445,21.2471,21.3251,215900.0
2011-06-23 15:50:00,21.89,21.92,21.88,21.89,264600.0,21.3251,21.3543,21.3153,21.3251,264600.0
2011-06-23 15:55:00,21.9,21.9,21.88,21.89,508700.0,21.3348,21.3348,21.3153,21.3251,508700.0
2011-06-24 09:30:00,21.87,21.89,21.74,21.82,92000.0,21.3056,21.3251,21.1789,21.2569,92000.0
2011-06-24 09:35:00,21.83,21.9,21.81,21.87,72400.0,21.2666,21.3348,21.2471,21.3056,72400.0
2011-06-24 09:40:00,21.87,21.9,21.82,21.82,42300.0,21.3056,21.3348,21.2569,21.2569,42300.0
2011-06-24 09:45:00,21.81,21.87,21.75,21.76,53300.0,21.2471,21.3056,21.1887,21.1984,53300.0
2011-06-24 09:50:00,21.76,21.78,21.7,21.75,47700.0,21.1984,21.2179,21.14,21.1887,47700.0
2011-06-24 09:55:00,21.75,21.77,21.73,21.75,53400.0,21.1887,21.2082,21.1692,21.1887,53400.0
2011-06-24 10:00:00,21.76,21.78,21.73,21.78,64900.0,21.1984,21.2179,21.1692,21.2179,64900.0
2011-06-24 10:05:00,21.78,21.8,21.75,21.78,67900.0,21.2179,21.2374,21.1887,21.2179,67900.0
2011-06-24 10:10:00,21.78,21.78,21.67,21.68,80800.0,21.2179,21.2179,21.1107,21.1205,80800.0
2011-06-24 10:15:00,21.68,21.69,21.61,21.63,54600.0,21.1205,21.1302,21.0523,21.0718,54600.0
2011-06-24 10:20:00,21.63,21.69,21.62,21.66,75400.0,21.0718,21.1302,21.062,21.101,75400.0
2011-06-24 10:25:00,21.66,21.68,21.62,21.67,37000.0,21.101,21.1205,21.062,21.1107,37000.0
2011-06-24 10:30:00,21.67,21.72,21.61,21.72,34900.0,21.1107,21.1594,21.0523,21.1594,34900.0
2011-06-24 10:35:00,21.72,21.75,21.71,21.72,59500.0,21.1594,21.1887,21.1497,21.1594,59500.0
2011-06-24 10:40:00,21.73,21.74,21.68,21.68,57100.0,21.1692,21.1789,21.1205,21.1205,57100.0
2011-06-24 10:45:00,21.68,21.68,21.63,21.64,44900.0,21.1205,21.1205,21.0718,21.0815,44900.0
2011-06-24 10:50:00,21.64,21.66,21.61,21.65,34800.0,21.0815,21.101,21.0523,21.0912,34800.0
2011-06-24 10:55:00,21.66,21.72,21.65,21.69,36400.0,21.101,21.1594,21.0912,21.1302,36400.0
2011-06-24 11:00:00,21.7,21.72,21.7,21.71,31400.0,21.14,21.1594,21.14,21.1497,31400.0
2011-06-24 11:05:00,21.72,21.72,21.67,21.72,36200.0,21.1594,21.1594,21.1107,21.1594,36200.0
2011-06-24 11:10:00,21.71,21.71,21.64,21.65,93200.0,21.1497,21.1497,21.0815,21.0912,93200.0
2011-06-24 11:15:00,21.65,21.69,21.65,21.69,46300.0,21.0912,21.1302,21.0912,21.1302,46300.0
2011-06-24 11:20:00,21.68,21.73,21.68,21.71,32400.0,21.1205,21.1692,21.1205,21.1497,32400.0
2011-06-24 11:25:00,21.71,21.76,21.68,21.76,50400.0,21.1497,21.1984,21.1205,21.1984,50400.0
2011-06-24 11:30:00,21.76,21.77,21.72,21.74,36300.0,21.1984,21.2082,21.1594,21.1789,36300.0
2011-06-24 11:35:00,21.74,21.78,21.74,21.77,29300.0,21.1789,21.2179,21.1789,21.2082,29300.0
2011-06-24 11:40:00,21.76,21.76,21.74,21.75,36800.0,21.1984,21.1984,21.1789,21.1887,36800.0
2011-06-24 11:45:00,21.75,21.76,21.74,21.74,27700.0,21.1887,21.1984,21.1789,21.1789,27700.0
2011-06-24 11:50:00,21.75,21.75,21.72,21.72,21400.0,21.1887,21.1887,21.1594,21.1594,21400.0
2011-06-24 11:55:00,21.73,21.73,21.66,21.71,95600.0,21.1692,21.1692,21.101,21.1497,95600.0
2011-06-24 12:00:00,21.71,21.75,21.66,21.67,156900.0,21.1497,21.1887,21.101,21.1107,156900.0
2011-06-24 12:05:00,21.67,21.68,21.65,21.66,71000.0,21.1107,21.1205,21.0912,21.101,71000.0
2011-06-24 12:10:00,21.66,21.66,21.61,21.66,67800.0,21.101,21.101,21.0523,21.101,67800.0
2011-06-24 12:15:00,21.66,21.69,21.66,21.68,28600.0,21.101,21.1302,21.101,21.1205,28600.0
2011-06-24 12:20:00,21.68,21.7,21.67,21.67,26400.0,21.1205,21.14,21.1107,21.1107,26400.0
2011-06-24 12:25:00,21.68,21.71,21.67,21.71,20600.0,21.1205,21.1497,21.1107,21.1497,20600.0
2011-06-24 12:30:00,21.71,21.74,21.71,21.74,26000.0,21.1497,21.1789,21.1497,21.1789,26000.0
2011-06-24 12:35:00,21.74,21.75,21.73,21.75,17800.0,21.1789,21.1887,21.1692,21.1887,17800.0
2011-06-24 12:40:00,21.74,21.76,21.72,21.74,81700.0,21.1789,21.1984,21.1594,21.1789,81700.0
2011-06-24 12:45:00,21.74,21.74,21.68,21.68,42800.0,21.1789,21.1789,21.1205,21.1205,42800.0
2011-06-24 12:50:00,21.68,21.7,21.65,21.67,42400.0,21.1205,21.14,21.0912,21.1107,42400.0
2011-06-24 12:55:00,21.66,21.71,21.65,21.7,34500.0,21.101,21.1497,21.0912,21.14,34500.0
2011-06-24 13:00:00,21.7,21.71,21.66,21.68,24900.0,21.14,21.1497,21.101,21.1205,24900.0
2011-06-24 13:05:00,21.68,21.74,21.67,21.74,40600.0,21.1205,21.1789,21.1107,21.1789,40600.0
2011-06-24 13:10:00,21.73,21.75,21.72,21.75,38900.0,21.1692,21.1887,21.1594,21.1887,38900.0
2011-06-24 13:15:00,21.74,21.75,21.71,21.74,22100.0,21.1789,21.1887,21.1497,21.1789,22100.0
2011-06-24 13:20:00,21.73,21.76,21.72,21.75,39300.0,21.1692,21.1984,21.1594,21.1887,39300.0
2011-06-24 13:25:00,21.74,21.76,21.74,21.75,41100.0,21.1789,21.1984,21.1789,21.1887,41100.0
2011-06-24 13:30:00,21.75,21.75,21.71,21.71,28000.0,21.1887,21.1887,21.1497,21.1497,28000.0
2011-06-24 13:35:00,21.71,21.76,21.7,21.75,47900.0,21.1497,21.1984,21.14,21.1887,47900.0
2011-06-24 13:40:00,21.75,21.76,21.72,21.74,47800.0,21.1887,21.1984,21.1594,21.1789,47800.0
2011-06-24 13:45:00,21.74,21.77,21.73,21.77,44100.0,21.1789,21.2082,21.1692,21.2082,44100.0
2011-06-24 13:50:00,21.77,21.78,21.76,21.78,43800.0,21.2082,21.2179,21.1984,21.2179,43800.0
2011-06-24 13:55:00,21.78,21.8,21.76,21.79,51400.0,21.2179,21.2374,21.1984,21.2276,51400.0
2011-06-24 14:00:00,21.79,21.8,21.77,21.78,34400.0,21.2276,21.2374,21.2082,21.2179,34400.0
2011-06-24 14:05:00,21.77,21.8,21.76,21.79,57300.0,21.2082,21.2374,21.1984,21.2276,57300.0
2011-06-24 14:10:00,21.78,21.8,21.77,21.78,67600.0,21.2179,21.2374,21.2082,21.2179,67600.0
2011-06-24 14:15:00,21.78,21.82,21.77,21.82,35700.0,21.2179,21.2569,21.2082,21.2569,35700.0
2011-06-24 14:20:00,21.82,21.83,21.79,21.83,53700.0,21.2569,21.2666,21.2276,21.2666,53700.0
2011-06-24 14:25:00,21.83,21.85,21.82,21.85,32300.0,21.2666,21.2861,21.2569,21.2861,32300.0
2011-06-24 14:30:00,21.84,21.85,21.83,21.84,42500.0,21.2763,21.2861,21.2666,21.2763,42500.0
2011-06-24 14:35:00,21.83,21.84,21.78,21.81,38800.0,21.2666,21.2763,21.2179,21.2471,38800.0
2011-06-24 14:40:00,21.82,21.86,21.81,21.84,44800.0,21.2569,21.2958,21.2471,21.2763,44800.0
2011-06-24 14:45:00,21.84,21.87,21.84,21.85,34600.0,21.2763,21.3056,21.2763,21.2861,34600.0
2011-06-24 14:50:00,21.86,21.9,21.85,21.9,49600.0,21.2958,21.3348,21.2861,21.3348,49600.0
2011-06-24 14:55:00,21.89,21.9,21.84,21.85,54200.0,21.3251,21.3348,21.2763,21.2861,54200.0
2011-06-24 15:00:00,21.85,21.86,21.84,21.85,52900.0,21.2861,21.2958,21.2763,21.2861,52900.0
2011-06-24 15:05:00,21.84,21.86,21.83,21.84,49200.0,21.2763,21.2958,21.2666,21.2763,49200.0
2011-06-24 15:10:00,21.85,21.85,21.81,21.82,60800.0,21.2861,21.2861,21.2471,21.2569,60800.0
2011-06-24 15:15:00,21.81,21.85,21.81,21.84,45200.0,21.2471,21.2861,21.2471,21.2763,45200.0
2011-06-24 15:20:00,21.85,21.85,21.8,21.8,70000.0,21.2861,21.2861,21.2374,21.2374,70000.0
2011-06-24 15:25:00,21.8,21.82,21.8,21.82,46600.0,21.2374,21.2569,21.2374,21.2569,46600.0
2011-06-24 15:30:00,21.81,21.89,21.81,21.89,76400.0,21.2471,21.3251,21.2471,21.3251,76400.0
2011-06-24 15:35:00,21.89,21.89,21.86,21.86,57900.0,21.3251,21.3251,21.2958,21.2958,57900.0
2011-06-24 15:40:00,21.87,21.89,21.84,21.85,117500.0,21.3056,21.3251,21.2763,21.2861,117500.0
2011-06-24 15:45:00,21.85,21.85,21.79,21.8,132600.0,21.2861,21.2861,21.2276,21.2374,132600.0
2011-06-24 15:50:00,21.8,21.8,21.78,21.78,226800.0,21.2374,21.2374,21.2179,21.2179,226800.0
2011-06-24 15:55:00,21.78,21.8,21.76,21.77,288400.0,21.2179,21.2374,21.1984,21.2082,288400.0
2011-06-27 09:30:00,21.78,21.88,21.7,21.74,46400.0,21.2179,21.3153,21.14,21.1789,46400.0
2011-06-27 09:35:00,21.73,21.73,21.6,21.6,36700.0,21.1692,21.1692,21.0425,21.0425,36700.0
2011-06-27 09:40:00,21.61,21.76,21.6,21.74,53100.0,21.0523,21.1984,21.0425,21.1789,53100.0
2011-06-27 09:45:00,21.75,21.76,21.74,21.75,84700.0,21.1887,21.1984,21.1789,21.1887,84700.0
2011-06-27 09:50:00,21.74,21.76,21.72,21.73,40800.0,21.1789,21.1984,21.1594,21.1692,40800.0
2011-06-27 09:55:00,21.73,21.73,21.65,21.66,32800.0,21.1692,21.1692,21.0912,21.101,32800.0
2011-06-27 10:00:00,21.66,21.7,21.65,21.68,44800.0,21.101,21.14,21.0912,21.1205,44800.0
2011-06-27 10:05:00,21.69,21.71,21.68,21.69,45400.0,21.1302,21.1497,21.1205,21.1302,45400.0
2011-06-27 10:10:00,21.69,21.73,21.69,21.73,38100.0,21.1302,21.1692,21.1302,21.1692,38100.0
2011-06-27 10:15:00,21.73,21.85,21.7,21.82,325400.0,21.1692,21.2861,21.14,21.2569,325400.0
2011-06-27 10:20:00,21.82,21.83,21.73,21.74,259000.0,21.2569,21.2666,21.1692,21.1789,259000.0
2011-06-27 10:25:00,21.74,21.78,21.72,21.78,118300.0,21.1789,21.2179,21.1594,21.2179,118300.0
2011-06-27 10:30:00,21.78,21.78,21.72,21.73,137300.0,21.2179,21.2179,21.1594,21.1692,137300.0
2011-06-27 10:35:00,21.72,21.75,21.71,21.74,43900.0,21.1594,21.1887,21.1497,21.1789,43900.0
2011-06-27 10:40:00,21.75,21.75,21.72,21.74,28400.0,21.1887,21.1887,21.1594,21.1789,28400.0
2011-06-27 10:45:00,21.75,21.75,21.72,21.75,77200.0,21.1887,21.1887,21.1594,21.1887,77200.0
2011-06-27 10:50:00,21.75,21.76,21.74,21.76,18800.0,21.1887,21.1984,21.1789,21.1984,18800.0
2011-06-27 10:55:00,21.76,21.77,21.75,21.75,51200.0,21.1984,21.2082,21.1887,21.1887,51200.0
2011-06-27 11:00:00,21.75,21.81,21.75,21.8,82100.0,21.1887,21.2471,21.1887,21.2374,82100.0
2011-06-27 11:05:00,21.79,21.8,21.75,21.75,51800.0,21.2276,21.2374,21.1887,21.1887,51800.0
2011-06-27 11:10:00,21.75,21.76,21.74,21.75,54700.0,21.1887,21.1984,21.1789,21.1887,54700.0
2011-06-27 11:15:00,21.74,21.75,21.7,21.7,28400.0,21.1789,21.1887,21.14,21.14,28400.0
2011-06-27 11:20:00,21.71,21.73,21.7,21.71,12500.0,21.1497,21.1692,21.14,21.1497,12500.0
2011-06-27 11:25:00,21.71,21.75,21.71,21.73,27600.0,21.1497,21.1887,21.1497,21.1692,27600.0
2011-06-27 11:30:00,21.73,21.73,21.71,21.73,23800.0,21.1692,21.1692,21.1497,21.1692,23800.0
2011-06-27 11:35:00,21.73,21.75,21.73,21.74,47000.0,21.1692,21.1887,21.1692,21.1789,47000.0
2011-06-27 11:40:00,21.75,21.75,21.7,21.7,45700.0,21.1887,21.1887,21.14,21.14,45700.0
2011-06-27 11:45:00,21.7,21.73,21.69,21.72,39600.0,21.14,21.1692,21.1302,21.1594,39600.0
2011-06-27 11:50:00,21.71,21.74,21.71,21.71,41600.0,21.1497,21.1789,21.1497,21.1497,41600.0
2011-06-27 11:55:00,21.72,21.75,21.71,21.74,56000.0,21.1594,21.1887,21.1497,21.1789,56000.0
2011-06-27 12:00:00,21.74,21.75,21.73,21.74,57400.0,21.1789,21.1887,21.1692,21.1789,57400.0
2011-06-27 12:05:00,21.73,21.75,21.73,21.75,18400.0,21.1692,21.1887,21.1692,21.1887,18400.0
2011-06-27 12:10:00,21.74,21.75,21.72,21.74,18500.0,21.1789,21.1887,21.1594,21.1789,18500.0
2011-06-27 12:15:00,21.73,21.75,21.73,21.74,30100.0,21.1692,21.1887,21.1692,21.1789,30100.0
2011-06-27 12:20:00,21.74,21.75,21.73,21.74,28600.0,21.1789,21.1887,21.1692,21.1789,28600.0
2011-06-27 12:25:00,21.74,21.77,21.74,21.75,53800.0,21.1789,21.2082,21.1789,21.1887,53800.0
2011-06-27 12:30:00,21.74,21.76,21.73,21.75,27400.0,21.1789,21.1984,21.1692,21.1887,27400.0
2011-06-27 12:35:00,21.76,21.77,21.75,21.76,37000.0,21.1984,21.2082,21.1887,21.1984,37000.0
2011-06-27 12:40:00,21.75,21.78,21.75,21.77,80700.0,21.1887,21.2179,21.1887,21.2082,80700.0
2011-06-27 12:45:00,21.77,21.78,21.77,21.77,13500.0,21.2082,21.2179,21.2082,21.2082,13500.0
2011-06-27 12:50:00,21.77,21.78,21.77,21.78,29400.0,21.2082,21.2179,21.2082,21.2179,29400.0
2011-06-27 12:55:00,21.78,21.78,21.74,21.75,33300.0,21.2179,21.2179,21.1789,21.1887,33300.0
2011-06-27 13:00:00,21.74,21.77,21.74,21.77,51400.0,21.1789,21.2082,21.1789,21.2082,51400.0
2011-06-27 13:05:00,21.77,21.77,21.75,21.76,31700.0,21.2082,21.2082,21.1887,21.1984,31700.0
2011-06-27 13:10:00,21.76,21.77,21.75,21.77,37800.0,21.1984,21.2082,21.1887,21.2082,37800.0
2011-06-27 13:15:00,21.76,21.77,21.75,21.77,37300.0,21.1984,21.2082,21.1887,21.2082,37300.0
2011-06-27 13:20:00,21.77,21.77,21.74,21.74,15200.0,21.2082,21.2082,21.1789,21.1789,15200.0
2011-06-27 13:25:00,21.74,21.75,21.71,21.72,11800.0,21.1789,21.1887,21.1497,21.1594,11800.0
2011-06-27 13:30:00,21.71,21.73,21.7,21.72,21000.0,21.1497,21.1692,21.14,21.1594,21000.0
2011-06-27 13:35:00,21.72,21.74,21.72,21.72,9700.0,21.1594,21.1789,21.1594,21.1594,9700.0
2011-06-27 13:40:00,21.73,21.75,21.72,21.74,40800.0,21.1692,21.1887,21.1594,21.1789,40800.0
2011-06-27 13:45:00,21.74,21.76,21.74,21.75,23900.0,21.1789,21.1984,21.1789,21.1887,23900.0
2011-06-27 13:50:00,21.75,21.76,21.72,21.75,88200.0,21.1887,21.1984,21.1594,21.1887,88200.0
2011-06-27 13:55:00,21.74,21.75,21.73,21.75,17700.0,21.1789,21.1887,21.1692,21.1887,17700.0
2011-06-27 14:00:00,21.75,21.79,21.74,21.77,125300.0,21.1887,21.2276,21.1789,21.2082,125300.0
2011-06-27 14:05:00,21.78,21.79,21.77,21.77,63800.0,21.2179,21.2276,21.2082,21.2082,63800.0
2011-06-27 14:10:00,21.77,21.8,21.77,21.8,51100.0,21.2082,21.2374,21.2082,21.2374,51100.0
2011-06-27 14:15:00,21.8,21.8,21.79,21.8,26500.0,21.2374,21.2374,21.2276,21.2374,26500.0
2011-06-27 14:20:00,21.8,21.8,21.78,21.79,30600.0,21.2374,21.2374,21.2179,21.2276,30600.0
2011-06-27 14:25:00,21.78,21.8,21.78,21.8,34700.0,21.2179,21.2374,21.2179,21.2374,34700.0
2011-06-27 14:30:00,21.79,21.8,21.78,21.79,40000.0,21.2276,21.2374,21.2179,21.2276,40000.0
2011-06-27 14:35:00,21.79,21.8,21.79,21.79,24700.0,21.2276,21.2374,21.2276,21.2276,24700.0
2011-06-27 14:40:00,21.8,21.8,21.79,21.8,45400.0,21.2374,21.2374,21.2276,21.2374,45400.0
2011-06-27 14:45:00,21.8,21.81,21.79,21.79,57600.0,21.2374,21.2471,21.2276,21.2276,57600.0
2011-06-27 14:50:00,21.8,21.8,21.77,21.78,16200.0,21.2374,21.2374,21.2082,21.2179,16200.0
2011-06-27 14:55:00,21.77,21.78,21.77,21.77,8000.0,21.2082,21.2179,21.2082,21.2082,8000.0
2011-06-27 15:00:00,21.77,21.79,21.77,21.79,44800.0,21.2082,21.2276,21.2082,21.2276,44800.0
2011-06-27 15:05:00,21.8,21.8,21.76,21.77,67500.0,21.2374,21.2374,21.1984,21.2082,67500.0
2011-06-27 15:10:00,21.76,21.77,21.75,21.76,66200.0,21.1984,21.2082,21.1887,21.1984,66200.0
2011-06-27 15:15:00,21.76,21.77,21.75,21.76,23500.0,21.1984,21.2082,21.1887,21.1984,23500.0
2011-06-27 15:20:00,21.76,21.81,21.75,21.81,62200.0,21.1984,21.2471,21.1887,21.2471,62200.0
2011-06-27 15:25:00,21.81,21.82,21.78,21.78,64600.0,21.2471,21.2569,21.2179,21.2179,64600.0
2011-06-27 15:30:00,21.78,21.8,21.77,21.78,101800.0,21.2179,21.2374,21.2082,21.2179,101800.0
2011-06-27 15:35:00,21.78,21.78,21.76,21.76,58200.0,21.2179,21.2179,21.1984,21.1984,58200.0
2011-06-27 15:40:00,21.77,21.77,21.74,21.75,155500.0,21.2082,21.2082,21.1789,21.1887,155500.0
2011-06-27 15:45:00,21.75,21.75,21.7,21.73,226900.0,21.1887,21.1887,21.14,21.1692,226900.0
2011-06-27 15:50:00,21.73,21.75,21.71,21.73,144100.0,21.1692,21.1887,21.1497,21.1692,144100.0
2011-06-27 15:55:00,21.72,21.73,21.7,21.72,143300.0,21.1594,21.1692,21.14,21.1594,143300.0
2011-06-28 09:30:00,21.82,21.84,21.73,21.83,64500.0,21.2569,21.2763,21.1692,21.2666,64500.0
2011-06-28 09:35:00,21.82,21.86,21.75,21.86,75200.0,21.2569,21.2958,21.1887,21.2958,75200.0
2011-06-28 09:40:00,21.86,21.96,21.85,21.96,42200.0,21.2958,21.3932,21.2861,21.3932,42200.0
2011-06-28 09:45:00,21.98,22.02,21.97,21.98,73000.0,21.4127,21.4517,21.403,21.4127,73000.0
2011-06-28 09:50:00,21.98,22.07,21.98,22.06,33700.0,21.4127,21.5004,21.4127,21.4907,33700.0
2011-06-28 09:55:00,22.07,22.07,22.04,22.05,50600.0,21.5004,21.5004,21.4712,21.4809,50600.0
2011-06-28 10:00:00,22.04,22.06,22.02,22.04,23600.0,21.4712,21.4907,21.4517,21.4712,23600.0
2011-06-28 10:05:00,22.05,22.05,22.01,22.04,31700.0,21.4809,21.4809,21.442,21.4712,31700.0
2011-06-28 10:10:00,22.04,22.07,22.03,22.04,48800.0,21.4712,21.5004,21.4614,21.4712,48800.0
2011-06-28 10:15:00,22.05,22.07,22.04,22.05,42600.0,21.4809,21.5004,21.4712,21.4809,42600.0
2011-06-28 10:20:00,22.05,22.15,22.05,22.14,75400.0,21.4809,21.5783,21.4809,21.5686,75400.0
2011-06-28 10:25:00,22.15,22.2,22.15,22.2,84000.0,21.5783,21.6271,21.5783,21.6271,84000.0
2011-06-28 10:30:00,22.19,22.24,22.19,22.22,96900.0,21.6173,21.666,21.6173,21.6465,96900.0
2011-06-28 10:35:00,22.22,22.24,22.14,22.15,40200.0,21.6465,21.666,21.5686,21.5783,40200.0
2011-06-28 10:40:00,22.15,22.16,22.15,22.16,37900.0,21.5783,21.5881,21.5783,21.5881,37900.0
2011-06-28 10:45:00,22.15,22.16,22.15,22.16,16000.0,21.5783,21.5881,21.5783,21.5881,16000.0
2011-06-28 10:50:00,22.16,22.21,22.15,22.18,98600.0,21.5881,21.6368,21.5783,21.6076,98600.0
2011-06-28 10:55:00,22.18,22.23,22.18,22.22,68600.0,21.6076,21.6563,21.6076,21.6465,68600.0
2011-06-28 11:00:00,22.22,22.22,22.17,22.19,35000.0,21.6465,21.6465,21.5978,21.6173,35000.0
2011-06-28 11:05:00,22.18,22.22,22.17,22.2,52600.0,21.6076,21.6465,21.5978,21.6271,52600.0
2011-06-28 11:10:00,22.2,22.2,22.17,22.19,41100.0,21.6271,21.6271,21.5978,21.6173,41100.0
2011-06-28 11:15:00,22.19,22.19,22.18,22.18,16900.0,21.6173,21.6173,21.6076,21.6076,16900.0
2011-06-28 11:20:00,22.19,22.19,22.18,22.18,24300.0,21.6173,21.6173,21.6076,21.6076,24300.0
2011-06-28 11:25:00,22.18,22.19,22.13,22.13,38100.0,21.6076,21.6173,21.5589,21.5589,38100.0
2011-06-28 11:30:00,22.13,22.14,22.11,22.12,37500.0,21.5589,21.5686,21.5394,21.5491,37500.0
2011-06-28 11:35:00,22.12,22.13,22.08,22.08,25600.0,21.5491,21.5589,21.5102,21.5102,25600.0
2011-06-28 11:40:00,22.08,22.11,22.08,22.1,25000.0,21.5102,21.5394,21.5102,21.5296,25000.0
2011-06-28 11:45:00,22.1,22.13,22.09,22.11,66400.0,21.5296,21.5589,21.5199,21.5394,66400.0
2011-06-28 11:50:00,22.12,22.13,22.1,22.13,24700.0,21.5491,21.5589,21.5296,21.5589,24700.0
2011-06-28 11:55:00,22.12,22.15,22.11,22.15,24400.0,21.5491,21.5783,21.5394,21.5783,24400.0
2011-06-28 12:00:00,22.14,22.21,22.12,22.2,103100.0,21.5686,21.6368,21.5491,21.6271,103100.0
2011-06-28 12:05:00,22.2,22.25,22.19,22.24,92000.0,21.6271,21.6758,21.6173,21.666,92000.0
2011-06-28 12:10:00,22.25,22.26,22.23,22.25,59500.0,21.6758,21.6855,21.6563,21.6758,59500.0
2011-06-28 12:15:00,22.26,22.28,22.25,22.28,33700.0,21.6855,21.705,21.6758,21.705,33700.0
2011-06-28 12:20:00,22.27,22.31,22.26,22.28,100000.0,21.6952,21.7342,21.6855,21.705,100000.0
2011-06-28 12:25:00,22.28,22.28,22.26,22.28,26800.0,21.705,21.705,21.6855,21.705,26800.0
2011-06-28 12:30:00,22.27,22.31,22.27,22.31,42000.0,21.6952,21.7342,21.6952,21.7342,42000.0
2011-06-28 12:35:00,22.31,22.34,22.3,22.32,114800.0,21.7342,21.7634,21.7245,21.744,114800.0
2011-06-28 12:40:00,22.32,22.35,22.3,22.33,80200.0,21.744,21.7732,21.7245,21.7537,80200.0
2011-06-28 12:45:00,22.34,22.37,22.32,22.33,49500.0,21.7634,21.7927,21.744,21.7537,49500.0
2011-06-28 12:50:00,22.33,22.34,22.31,22.32,33300.0,21.7537,21.7634,21.7342,21.744,33300.0
2011-06-28 12:55:00,22.32,22.37,22.32,22.36,37100.0,21.744,21.7927,21.744,21.7829,37100.0
2011-06-28 13:00:00,22.36,22.38,22.35,22.37,41500.0,21.7829,21.8024,21.7732,21.7927,41500.0
2011-06-28 13:05:00,22.38,22.38,22.35,22.35,32400.0,21.8024,21.8024,21.7732,21.7732,32400.0
2011-06-28 13:10:00,22.35,22.36,22.32,22.33,21700.0,21.7732,21.7829,21.744,21.7537,21700.0
2011-06-28 13:15:00,22.32,22.33,22.3,22.31,29900.0,21.744,21.7537,21.7245,21.7342,29900.0
2011-06-28 13:20:00,22.31,22.32,22.29,22.3,17000.0,21.7342,21.744,21.7147,21.7245,17000.0
2011-06-28 13:25:00,22.3,22.36,22.29,22.35,66400.0,21.7245,21.7829,21.7147,21.7732,66400.0
2011-06-28 13:30:00,22.36,22.36,22.35,22.36,40800.0,21.7829,21.7829,21.7732,21.7829,40800.0
2011-06-28 13:35:00,22.35,22.41,22.35,22.4,74100.0,21.7732,21.8316,21.7732,21.8219,74100.0
2011-06-28 13:40:00,22.4,22.43,22.4,22.42,47300.0,21.8219,21.8511,21.8219,21.8414,47300.0
2011-06-28 13:45:00,22.41,22.51,22.41,22.5,81400.0,21.8316,21.9291,21.8316,21.9193,81400.0
2011-06-28 13:50:00,22.5,22.53,22.45,22.53,109500.0,21.9193,21.9485,21.8706,21.9485,109500.0
2011-06-28 13:55:00,22.52,22.56,22.51,22.53,104600.0,21.9388,21.9778,21.9291,21.9485,104600.0
2011-06-28 14:00:00,22.53,22.53,22.5,22.5,34900.0,21.9485,21.9485,21.9193,21.9193,34900.0
2011-06-28 14:05:00,22.51,22.51,22.48,22.49,27900.0,21.9291,21.9291,21.8998,21.9096,27900.0
2011-06-28 14:10:00,22.48,22.49,22.48,22.49,18200.0,21.8998,21.9096,21.8998,21.9096,18200.0
2011-06-28 14:15:00,22.48,22.51,22.47,22.5,60900.0,21.8998,21.9291,21.8901,21.9193,60900.0
2011-06-28 14:20:00,22.5,22.54,22.5,22.52,49700.0,21.9193,21.9583,21.9193,21.9388,49700.0
2011-06-28 14:25:00,22.52,22.54,22.51,22.53,78100.0,21.9388,21.9583,21.9291,21.9485,78100.0
2011-06-28 14:30:00,22.53,22.53,22.48,22.48,66400.0,21.9485,21.9485,21.8998,21.8998,66400.0
2011-06-28 14:35:00,22.48,22.49,22.47,22.49,39100.0,21.8998,21.9096,21.8901,21.9096,39100.0
2011-06-28 14:40:00,22.48,22.51,22.47,22.47,203100.0,21.8998,21.9291,21.8901,21.8901,203100.0
2011-06-28 14:45:00,22.47,22.51,22.46,22.51,181300.0,21.8901,21.9291,21.8803,21.9291,181300.0
2011-06-28 14:50:00,22.51,22.55,22.5,22.55,136200.0,21.9291,21.968,21.9193,21.968,136200.0
2011-06-28 14:55:00,22.55,22.57,22.53,22.54,69700.0,21.968,21.9875,21.9485,21.9583,69700.0
2011-06-28 15:00:00,22.55,22.55,22.49,22.49,110500.0,21.968,21.968,21.9096,21.9096,110500.0
2011-06-28 15:05:00,22.49,22.5,22.45,22.47,79100.0,21.9096,21.9193,21.8706,21.8901,79100.0
2011-06-28 15:10:00,22.46,22.47,22.45,22.46,55200.0,21.8803,21.8901,21.8706,21.8803,55200.0
2011-06-28 15:15:00,22.45,22.47,22.45,22.47,69200.0,21.8706,21.8901,21.8706,21.8901,69200.0
2011-06-28 15:20:00,22.46,22.5,22.46,22.5,69600.0,21.8803,21.9193,21.8803,21.9193,69600.0
2011-06-28 15:25:00,22.5,22.51,22.49,22.51,51300.0,21.9193,21.9291,21.9096,21.9291,51300.0
2011-06-28 15:30:00,22.51,22.54,22.51,22.52,205500.0,21.9291,21.9583,21.9291,21.9388,205500.0
2011-06-28 15:35:00,22.52,22.53,22.52,22.53,45200.0,21.9388,21.9485,21.9388,21.9485,45200.0
2011-06-28 15:40:00,22.53,22.53,22.49,22.5,116500.0,21.9485,21.9485,21.9096,21.9193,116500.0
2011-06-28 15:45:00,22.5,22.55,22.49,22.54,248700.0,21.9193,21.968,21.9096,21.9583,248700.0
2011-06-28 15:50:00,22.55,22.57,22.53,22.53,238000.0,21.968,21.9875,21.9485,21.9485,238000.0
2011-06-28 15:55:00,22.54,22.58,22.53,22.56,293200.0,21.9583,21.9972,21.9485,21.9778,293200.0
2011-06-29 09:30:00,22.48,22.93,22.48,22.9,199000.0,21.8998,22.3382,21.8998,22.309,199000.0
2011-06-29 09:35:00,22.9,23.0,22.85,23.0,131400.0,22.309,22.4064,22.2603,22.4064,131400.0
2011-06-29 09:40:00,23.0,23.0,22.93,22.99,95100.0,22.4064,22.4064,22.3382,22.3967,95100.0
2011-06-29 09:45:00,22.98,23.04,22.95,23.02,114000.0,22.3869,22.4454,22.3577,22.4259,114000.0
2011-06-29 09:50:00,23.02,23.03,22.98,23.01,107500.0,22.4259,22.4356,22.3869,22.4161,107500.0
2011-06-29 09:55:00,23.0,23.03,22.99,23.03,75800.0,22.4064,22.4356,22.3967,22.4356,75800.0
2011-06-29 10:00:00,23.03,23.12,23.03,23.1,216400.0,22.4356,22.5233,22.4356,22.5038,216400.0
2011-06-29 10:05:00,23.1,23.13,23.04,23.11,94500.0,22.5038,22.5331,22.4454,22.5136,94500.0
2011-06-29 10:10:00,23.11,23.12,23.05,23.11,94500.0,22.5136,22.5233,22.4551,22.5136,94500.0
2011-06-29 10:15:00,23.11,23.25,23.1,23.21,144600.0,22.5136,22.65,22.5038,22.611,144600.0
2011-06-29 10:20:00,23.23,23.25,23.21,23.22,66800.0,22.6305,22.65,22.611,22.6207,66800.0
2011-06-29 10:25:00,23.21,23.29,23.19,23.29,100900.0,22.611,22.6889,22.5915,22.6889,100900.0
2011-06-29 10:30:00,23.29,23.44,23.27,23.41,314100.0,22.6889,22.8351,22.6694,22.8058,314100.0
2011-06-29 10:35:00,23.41,23.49,23.34,23.45,162100.0,22.8058,22.8838,22.7376,22.8448,162100.0
2011-06-29 10:40:00,23.45,23.55,23.43,23.53,133700.0,22.8448,22.9422,22.8253,22.9227,133700.0
2011-06-29 10:45:00,23.53,23.55,23.49,23.53,136800.0,22.9227,22.9422,22.8838,22.9227,136800.0
2011-06-29 10:50:00,23.54,23.62,23.53,23.59,178800.0,22.9325,23.0104,22.9227,22.9812,178800.0
2011-06-29 10:55:00,23.6,23.72,23.59,23.72,195200.0,22.9909,23.1078,22.9812,23.1078,195200.0
2011-06-29 11:00:00,23.71,23.78,23.71,23.78,225300.0,23.0981,23.1663,23.0981,23.1663,225300.0
2011-06-29 11:05:00,23.78,23.86,23.77,23.83,345100.0,23.1663,23.2442,23.1565,23.215,345100.0
2011-06-29 11:10:00,23.83,23.91,23.82,23.88,194700.0,23.215,23.2929,23.2052,23.2637,194700.0
2011-06-29 11:15:00,23.88,23.89,23.81,23.85,180600.0,23.2637,23.2734,23.1955,23.2345,180600.0
2011-06-29 11:20:00,23.85,23.94,23.84,23.92,153200.0,23.2345,23.3221,23.2247,23.3027,153200.0
2011-06-29 11:25:00,23.92,23.92,23.82,23.82,92100.0,23.3027,23.3027,23.2052,23.2052,92100.0
2011-06-29 11:30:00,23.82,23.82,23.76,23.76,87800.0,23.2052,23.2052,23.1468,23.1468,87800.0
2011-06-29 11:35:00,23.76,23.77,23.72,23.75,76100.0,23.1468,23.1565,23.1078,23.1371,76100.0
2011-06-29 11:40:00,23.74,23.75,23.65,23.65,116800.0,23.1273,23.1371,23.0396,23.0396,116800.0
2011-06-29 11:45:00,23.66,23.69,23.64,23.69,162900.0,23.0494,23.0786,23.0299,23.0786,162900.0
2011-06-29 11:50:00,23.69,23.78,23.69,23.75,118500.0,23.0786,23.1663,23.0786,23.1371,118500.0
2011-06-29 11:55:00,23.76,23.85,23.75,23.84,116900.0,23.1468,23.2345,23.1371,23.2247,116900.0
2011-06-29 12:00:00,23.84,23.89,23.8,23.89,96400.0,23.2247,23.2734,23.1858,23.2734,96400.0
2011-06-29 12:05:00,23.89,23.89,23.79,23.82,133600.0,23.2734,23.2734,23.176,23.2052,133600.0
2011-06-29 12:10:00,23.81,23.81,23.75,23.76,66900.0,23.1955,23.1955,23.1371,23.1468,66900.0
2011-06-29 12:15:00,23.75,23.75,23.72,23.73,38900.0,23.1371,23.1371,23.1078,23.1176,38900.0
2011-06-29 12:20:00,23.74,23.75,23.69,23.7,225800.0,23.1273,23.1371,23.0786,23.0883,225800.0
2011-06-29 12:25:00,23.7,23.73,23.66,23.68,70800.0,23.0883,23.1176,23.0494,23.0689,70800.0
2011-06-29 12:30:00,23.68,23.73,23.67,23.72,37300.0,23.0689,23.1176,23.0591,23.1078,37300.0
2011-06-29 12:35:00,23.73,23.73,23.68,23.69,51600.0,23.1176,23.1176,23.0689,23.0786,51600.0
2011-06-29 12:40:00,23.69,23.69,23.65,23.66,29500.0,23.0786,23.0786,23.0396,23.0494,29500.0
2011-06-29 12:45:00,23.66,23.66,23.58,23.59,103800.0,23.0494,23.0494,22.9714,22.9812,103800.0
2011-06-29 12:50:00,23.6,23.6,23.56,23.56,39500.0,22.9909,22.9909,22.952,22.952,39500.0
2011-06-29 12:55:00,23.55,23.56,23.5,23.5,43900.0,22.9422,22.952,22.8935,22.8935,43900.0
2011-06-29 13:00:00,23.51,23.54,23.48,23.51,86000.0,22.9032,22.9325,22.874,22.9032,86000.0
2011-06-29 13:05:00,23.51,23.53,23.5,23.52,51700.0,22.9032,22.9227,22.8935,22.913,51700.0
2011-06-29 13:10:00,23.52,23.53,23.48,23.5,103200.0,22.913,22.9227,22.874,22.8935,103200.0
2011-06-29 13:15:00,23.5,23.51,23.46,23.49,62200.0,22.8935,22.9032,22.8545,22.8838,62200.0
2011-06-29 13:20:00,23.49,23.51,23.46,23.51,62300.0,22.8838,22.9032,22.8545,22.9032,62300.0
2011-06-29 13:25:00,23.5,23.51,23.49,23.5,48200.0,22.8935,22.9032,22.8838,22.8935,48200.0
2011-06-29 13:30:00,23.5,23.52,23.49,23.5,44600.0,22.8935,22.913,22.8838,22.8935,44600.0
2011-06-29 13:35:00,23.5,23.52,23.48,23.52,35900.0,22.8935,22.913,22.874,22.913,35900.0
2011-06-29 13:40:00,23.51,23.53,23.5,23.51,29400.0,22.9032,22.9227,22.8935,22.9032,29400.0
2011-06-29 13:45:00,23.52,23.53,23.51,23.53,18900.0,22.913,22.9227,22.9032,22.9227,18900.0
2011-06-29 13:50:00,23.53,23.54,23.48,23.53,136100.0,22.9227,22.9325,22.874,22.9227,136100.0
2011-06-29 13:55:00,23.54,23.54,23.51,23.52,34300.0,22.9325,22.9325,22.9032,22.913,34300.0
2011-06-29 14:00:00,23.52,23.52,23.5,23.52,39800.0,22.913,22.913,22.8935,22.913,39800.0
2011-06-29 14:05:00,23.51,23.52,23.48,23.5,63100.0,22.9032,22.913,22.874,22.8935,63100.0
2011-06-29 14:10:00,23.5,23.52,23.49,23.5,85600.0,22.8935,22.913,22.8838,22.8935,85600.0
2011-06-29 14:15:00,23.5,23.52,23.5,23.52,56200.0,22.8935,22.913,22.8935,22.913,56200.0
2011-06-29 14:20:00,23.52,23.52,23.48,23.48,59700.0,22.913,22.913,22.874,22.874,59700.0
2011-06-29 14:25:00,23.48,23.52,23.48,23.51,57300.0,22.874,22.913,22.874,22.9032,57300.0
2011-06-29 14:30:00,23.52,23.52,23.5,23.5,38400.0,22.913,22.913,22.8935,22.8935,38400.0
2011-06-29 14:35:00,23.5,23.51,23.49,23.5,56100.0,22.8935,22.9032,22.8838,22.8935,56100.0
2011-06-29 14:40:00,23.5,23.51,23.49,23.5,57600.0,22.8935,22.9032,22.8838,22.8935,57600.0
2011-06-29 14:45:00,23.5,23.52,23.48,23.48,109500.0,22.8935,22.913,22.874,22.874,109500.0
2011-06-29 14:50:00,23.48,23.52,23.48,23.5,102200.0,22.874,22.913,22.874,22.8935,102200.0
2011-06-29 14:55:00,23.5,23.51,23.49,23.5,45200.0,22.8935,22.9032,22.8838,22.8935,45200.0
2011-06-29 15:00:00,23.5,23.51,23.48,23.48,53300.0,22.8935,22.9032,22.874,22.874,53300.0
2011-06-29 15:05:00,23.48,23.49,23.44,23.45,95200.0,22.874,22.8838,22.8351,22.8448,95200.0
2011-06-29 15:10:00,23.46,23.5,23.46,23.48,118000.0,22.8545,22.8935,22.8545,22.874,118000.0
2011-06-29 15:15:00,23.48,23.5,23.47,23.49,92600.0,22.874,22.8935,22.8643,22.8838,92600.0
2011-06-29 15:20:00,23.49,23.51,23.47,23.51,81900.0,22.8838,22.9032,22.8643,22.9032,81900.0
2011-06-29 15:25:00,23.51,23.59,23.51,23.56,105600.0,22.9032,22.9812,22.9032,22.952,105600.0
2011-06-29 15:30:00,23.55,23.6,23.55,23.6,87400.0,22.9422,22.9909,22.9422,22.9909,87400.0
2011-06-29 15:35:00,23.6,23.62,23.58,23.62,108500.0,22.9909,23.0104,22.9714,23.0104,108500.0
2011-06-29 15:40:00,23.62,23.65,23.6,23.6,120600.0,23.0104,23.0396,22.9909,22.9909,120600.0
2011-06-29 15:45:00,23.61,23.63,23.6,23.62,250100.0,23.0007,23.0201,22.9909,23.0104,250100.0
2011-06-29 15:50:00,23.61,23.64,23.6,23.64,152400.0,23.0007,23.0299,22.9909,23.0299,152400.0
2011-06-29 15:55:00,23.64,23.65,23.62,23.62,339400.0,23.0299,23.0396,23.0104,23.0104,339400.0
2011-06-30 09:30:00,23.61,23.72,23.55,23.66,79600.0,23.0007,23.1078,22.9422,23.0494,79600.0
2011-06-30 09:35:00,23.66,23.7,23.6,23.67,44100.0,23.0494,23.0883,22.9909,23.0591,44100.0
2011-06-30 09:40:00,23.66,23.69,23.61,23.65,52000.0,23.0494,23.0786,23.0007,23.0396,52000.0
2011-06-30 09:45:00,23.64,23.71,23.6,23.62,64800.0,23.0299,23.0981,22.9909,23.0104,64800.0
2011-06-30 09:50:00,23.61,23.61,23.55,23.56,48900.0,23.0007,23.0007,22.9422,22.952,48900.0
2011-06-30 09:55:00,23.56,23.58,23.51,23.53,43400.0,22.952,22.9714,22.9032,22.9227,43400.0
2011-06-30 10:00:00,23.53,23.56,23.51,23.53,72500.0,22.9227,22.952,22.9032,22.9227,72500.0
2011-06-30 10:05:00,23.54,23.54,23.46,23.49,39700.0,22.9325,22.9325,22.8545,22.8838,39700.0
2011-06-30 10:10:00,23.48,23.48,23.44,23.44,31800.0,22.874,22.874,22.8351,22.8351,31800.0
2011-06-30 10:15:00,23.44,23.46,23.43,23.44,28800.0,22.8351,22.8545,22.8253,22.8351,28800.0
2011-06-30 10:20:00,23.45,23.55,23.45,23.55,27400.0,22.8448,22.9422,22.8448,22.9422,27400.0
2011-06-30 10:25:00,23.54,23.56,23.51,23.51,28800.0,22.9325,22.952,22.9032,22.9032,28800.0
2011-06-30 10:30:00,23.51,23.51,23.43,23.44,30900.0,22.9032,22.9032,22.8253,22.8351,30900.0
2011-06-30 10:35:00,23.45,23.47,23.41,23.41,34400.0,22.8448,22.8643,22.8058,22.8058,34400.0
2011-06-30 10:40:00,23.41,23.45,23.39,23.39,22300.0,22.8058,22.8448,22.7863,22.7863,22300.0
2011-06-30 10:45:00,23.39,23.39,23.33,23.35,33200.0,22.7863,22.7863,22.7279,22.7474,33200.0
2011-06-30 10:50:00,23.34,23.44,23.34,23.41,35800.0,22.7376,22.8351,22.7376,22.8058,35800.0
2011-06-30 10:55:00,23.41,23.43,23.38,23.43,25800.0,22.8058,22.8253,22.7766,22.8253,25800.0
2011-06-30 11:00:00,23.43,23.46,23.4,23.46,48500.0,22.8253,22.8545,22.7961,22.8545,48500.0
2011-06-30 11:05:00,23.46,23.46,23.44,23.44,23300.0,22.8545,22.8545,22.8351,22.8351,23300.0
2011-06-30 11:10:00,23.44,23.55,23.44,23.54,56300.0,22.8351,22.9422,22.8351,22.9325,56300.0
2011-06-30 11:15:00,23.54,23.56,23.53,23.54,32200.0,22.9325,22.952,22.9227,22.9325,32200.0
2011-06-30 11:20:00,23.54,23.58,23.53,23.54,42700.0,22.9325,22.9714,22.9227,22.9325,42700.0
2011-06-30 11:25:00,23.54,23.55,23.5,23.51,22600.0,22.9325,22.9422,22.8935,22.9032,22600.0
2011-06-30 11:30:00,23.51,23.55,23.51,23.55,29800.0,22.9032,22.9422,22.9032,22.9422,29800.0
2011-06-30 11:35:00,23.55,23.57,23.53,23.53,40000.0,22.9422,22.9617,22.9227,22.9227,40000.0
2011-06-30 11:40:00,23.53,23.56,23.53,23.55,18100.0,22.9227,22.952,22.9227,22.9422,18100.0
2011-06-30 11:45:00,23.55,23.56,23.55,23.55,13900.0,22.9422,22.952,22.9422,22.9422,13900.0
2011-06-30 11:50:00,23.55,23.56,23.52,23.53,26800.0,22.9422,22.952,22.913,22.9227,26800.0
2011-06-30 11:55:00,23.53,23.57,23.53,23.55,16100.0,22.9227,22.9617,22.9227,22.9422,16100.0
2011-06-30 12:00:00,23.56,23.56,23.54,23.54,20600.0,22.952,22.952,22.9325,22.9325,20600.0
2011-06-30 12:05:00,23.54,23.56,23.53,23.56,15600.0,22.9325,22.952,22.9227,22.952,15600.0
2011-06-30 12:10:00,23.55,23.56,23.5,23.51,10900.0,22.9422,22.952,22.8935,22.9032,10900.0
2011-06-30 12:15:00,23.5,23.54,23.5,23.53,54500.0,22.8935,22.9325,22.8935,22.9227,54500.0
2011-06-30 12:20:00,23.53,23.54,23.51,23.51,9500.0,22.9227,22.9325,22.9032,22.9032,9500.0
2011-06-30 12:25:00,23.52,23.59,23.52,23.56,55700.0,22.913,22.9812,22.913,22.952,55700.0
2011-06-30 12:30:00,23.56,23.58,23.55,23.56,34100.0,22.952,22.9714,22.9422,22.952,34100.0
2011-06-30 12:35:00,23.55,23.57,23.52,23.56,25700.0,22.9422,22.9617,22.913,22.952,25700.0
2011-06-30 12:40:00,23.57,23.63,23.56,23.63,56200.0,22.9617,23.0201,22.952,23.0201,56200.0
2011-06-30 12:45:00,23.62,23.63,23.59,23.62,66900.0,23.0104,23.0201,22.9812,23.0104,66900.0
2011-06-30 12:50:00,23.62,23.63,23.6,23.6,23800.0,23.0104,23.0201,22.9909,22.9909,23800.0
2011-06-30 12:55:00,23.59,23.64,23.59,23.64,40400.0,22.9812,23.0299,22.9812,23.0299,40400.0
2011-06-30 13:00:00,23.63,23.69,23.63,23.68,47500.0,23.0201,23.0786,23.0201,23.0689,47500.0
2011-06-30 13:05:00,23.68,23.69,23.66,23.68,35800.0,23.0689,23.0786,23.0494,23.0689,35800.0
2011-06-30 13:10:00,23.67,23.68,23.63,23.64,43800.0,23.0591,23.0689,23.0201,23.0299,43800.0
2011-06-30 13:15:00,23.63,23.64,23.62,23.62,26400.0,23.0201,23.0299,23.0104,23.0104,26400.0
2011-06-30 13:20:00,23.62,23.63,23.6,23.61,71900.0,23.0104,23.0201,22.9909,23.0007,71900.0
2011-06-30 13:25:00,23.61,23.63,23.57,23.63,125900.0,23.0007,23.0201,22.9617,23.0201,125900.0
2011-06-30 13:30:00,23.62,23.63,23.61,23.63,71600.0,23.0104,23.0201,23.0007,23.0201,71600.0
2011-06-30 13:35:00,23.63,23.67,23.63,23.67,55500.0,23.0201,23.0591,23.0201,23.0591,55500.0
2011-06-30 13:40:00,23.67,23.67,23.64,23.67,20800.0,23.0591,23.0591,23.0299,23.0591,20800.0
2011-06-30 13:45:00,23.67,23.67,23.64,23.66,16100.0,23.0591,23.0591,23.0299,23.0494,16100.0
2011-06-30 13:50:00,23.65,23.66,23.64,23.65,14800.0,23.0396,23.0494,23.0299,23.0396,14800.0
2011-06-30 13:55:00,23.66,23.66,23.63,23.65,68100.0,23.0494,23.0494,23.0201,23.0396,68100.0
2011-06-30 14:00:00,23.65,23.66,23.64,23.66,44400.0,23.0396,23.0494,23.0299,23.0494,44400.0
2011-06-30 14:05:00,23.65,23.66,23.62,23.62,82200.0,23.0396,23.0494,23.0104,23.0104,82200.0
2011-06-30 14:10:00,23.62,23.64,23.56,23.56,75700.0,23.0104,23.0299,22.952,22.952,75700.0
2011-06-30 14:15:00,23.56,23.56,23.55,23.55,63000.0,22.952,22.952,22.9422,22.9422,63000.0
2011-06-30 14:20:00,23.55,23.56,23.55,23.55,42000.0,22.9422,22.952,22.9422,22.9422,42000.0
2011-06-30 14:25:00,23.55,23.56,23.54,23.55,25600.0,22.9422,22.952,22.9325,22.9422,25600.0
2011-06-30 14:30:00,23.55,23.56,23.5,23.51,65600.0,22.9422,22.952,22.8935,22.9032,65600.0
2011-06-30 14:35:00,23.51,23.52,23.5,23.5,43300.0,22.9032,22.913,22.8935,22.8935,43300.0
2011-06-30 14:40:00,23.5,23.51,23.49,23.5,59300.0,22.8935,22.9032,22.8838,22.8935,59300.0
2011-06-30 14:45:00,23.49,23.5,23.42,23.43,199200.0,22.8838,22.8935,22.8156,22.8253,199200.0
2011-06-30 14:50:00,23.43,23.51,23.43,23.51,78000.0,22.8253,22.9032,22.8253,22.9032,78000.0
2011-06-30 14:55:00,23.51,23.55,23.51,23.53,70900.0,22.9032,22.9422,22.9032,22.9227,70900.0
2011-06-30 15:00:00,23.54,23.54,23.53,23.54,13300.0,22.9325,22.9325,22.9227,22.9325,13300.0
2011-06-30 15:05:00,23.54,23.54,23.53,23.54,23400.0,22.9325,22.9325,22.9227,22.9325,23400.0
2011-06-30 15:10:00,23.53,23.54,23.53,23.54,10400.0,22.9227,22.9325,22.9227,22.9325,10400.0
2011-06-30 15:15:00,23.54,23.57,23.53,23.57,41800.0,22.9325,22.9617,22.9227,22.9617,41800.0
2011-06-30 15:20:00,23.57,23.57,23.56,23.57,18500.0,22.9617,22.9617,22.952,22.9617,18500.0
2011-06-30 15:25:00,23.57,23.57,23.56,23.56,13200.0,22.9617,22.9617,22.952,22.952,13200.0
2011-06-30 15:30:00,23.56,23.6,23.56,23.59,113900.0,22.952,22.9909,22.952,22.9812,113900.0
2011-06-30 15:35:00,23.6,23.64,23.59,23.64,60100.0,22.9909,23.0299,22.9812,23.0299,60100.0
2011-06-30 15:40:00,23.63,23.64,23.61,23.62,39900.0,23.0201,23.0299,23.0007,23.0104,39900.0
2011-06-30 15:45:00,23.62,23.64,23.61,23.64,107900.0,23.0104,23.0299,23.0007,23.0299,107900.0
2011-06-30 15:50:00,23.64,23.64,23.61,23.62,190800.0,23.0299,23.0299,23.0007,23.0104,190800.0
2011-06-30 15:55:00,23.62,23.62,23.6,23.61,210700.0,23.0104,23.0104,22.9909,23.0007,210700.0
2011-07-01 09:30:00,23.57,23.59,23.4,23.57,64100.0,22.9617,22.9812,22.7961,22.9617,64100.0
2011-07-01 09:35:00,23.57,23.58,23.52,23.57,22400.0,22.9617,22.9714,22.913,22.9617,22400.0
2011-07-01 09:40:00,23.58,23.69,23.58,23.69,32400.0,22.9714,23.0786,22.9714,23.0786,32400.0
2011-07-01 09:45:00,23.69,23.76,23.67,23.75,24800.0,23.0786,23.1468,23.0591,23.1371,24800.0
2011-07-01 09:50:00,23.75,23.79,23.74,23.76,26500.0,23.1371,23.176,23.1273,23.1468,26500.0
2011-07-01 09:55:00,23.78,23.79,23.66,23.7,32200.0,23.1663,23.176,23.0494,23.0883,32200.0
2011-07-01 10:00:00,23.71,23.94,23.71,23.94,132400.0,23.0981,23.3221,23.0981,23.3221,132400.0
2011-07-01 10:05:00,23.95,23.96,23.9,23.95,59300.0,23.3319,23.3416,23.2832,23.3319,59300.0
2011-07-01 10:10:00,23.96,23.98,23.84,23.84,49000.0,23.3416,23.3611,23.2247,23.2247,49000.0
2011-07-01 10:15:00,23.84,23.87,23.83,23.86,29100.0,23.2247,23.254,23.215,23.2442,29100.0
2011-07-01 10:20:00,23.86,23.9,23.83,23.88,57200.0,23.2442,23.2832,23.215,23.2637,57200.0
2011-07-01 10:25:00,23.89,23.93,23.86,23.91,44000.0,23.2734,23.3124,23.2442,23.2929,44000.0
2011-07-01 10:30:00,23.91,24.0,23.91,23.96,60900.0,23.2929,23.3806,23.2929,23.3416,60900.0
2011-07-01 10:35:00,23.96,24.0,23.95,23.98,51100.0,23.3416,23.3806,23.3319,23.3611,51100.0
2011-07-01 10:40:00,23.98,23.98,23.94,23.96,35000.0,23.3611,23.3611,23.3221,23.3416,35000.0
2011-07-01 10:45:00,23.97,23.97,23.9,23.9,27900.0,23.3514,23.3514,23.2832,23.2832,27900.0
2011-07-01 10:50:00,23.9,23.94,23.9,23.94,28700.0,23.2832,23.3221,23.2832,23.3221,28700.0
2011-07-01 10:55:00,23.94,23.97,23.91,23.94,32600.0,23.3221,23.3514,23.2929,23.3221,32600.0
2011-07-01 11:00:00,23.93,23.94,23.87,23.88,39600.0,23.3124,23.3221,23.254,23.2637,39600.0
2011-07-01 11:05:00,23.88,23.9,23.87,23.9,28600.0,23.2637,23.2832,23.254,23.2832,28600.0
2011-07-01 11:10:00,23.9,23.98,23.88,23.97,81100.0,23.2832,23.3611,23.2637,23.3514,81100.0
2011-07-01 11:15:00,23.97,24.03,23.97,24.02,87100.0,23.3514,23.4098,23.3514,23.4001,87100.0
2011-07-01 11:20:00,24.02,24.14,24.02,24.13,97400.0,23.4001,23.517,23.4001,23.5072,97400.0
2011-07-01 11:25:00,24.13,24.17,24.12,24.15,56800.0,23.5072,23.5462,23.4975,23.5267,56800.0
2011-07-01 11:30:00,24.14,24.16,24.12,24.13,75000.0,23.517,23.5365,23.4975,23.5072,75000.0
2011-07-01 11:35:00,24.13,24.18,24.13,24.17,56300.0,23.5072,23.556,23.5072,23.5462,56300.0
2011-07-01 11:40:00,24.16,24.17,24.09,24.1,95700.0,23.5365,23.5462,23.4683,23.478,95700.0
2011-07-01 11:45:00,24.11,24.13,24.09,24.13,38900.0,23.4878,23.5072,23.4683,23.5072,38900.0
2011-07-01 11:50:00,24.12,24.14,24.1,24.12,43100.0,23.4975,23.517,23.478,23.4975,43100.0
2011-07-01 11:55:00,24.13,24.17,24.12,24.16,27500.0,23.5072,23.5462,23.4975,23.5365,27500.0
2011-07-01 12:00:00,24.15,24.17,24.11,24.14,55700.0,23.5267,23.5462,23.4878,23.517,55700.0
2011-07-01 12:05:00,24.15,24.19,24.14,24.17,37300.0,23.5267,23.5657,23.517,23.5462,37300.0
2011-07-01 12:10:00,24.17,24.19,24.17,24.18,13500.0,23.5462,23.5657,23.5462,23.556,13500.0
2011-07-01 12:15:00,24.18,24.2,24.16,24.16,57300.0,23.556,23.5754,23.5365,23.5365,57300.0
2011-07-01 12:20:00,24.16,24.17,24.14,24.17,30400.0,23.5365,23.5462,23.517,23.5462,30400.0
2011-07-01 12:25:00,24.18,24.19,24.15,24.15,47500.0,23.556,23.5657,23.5267,23.5267,47500.0
2011-07-01 12:30:00,24.15,24.15,24.12,24.13,45800.0,23.5267,23.5267,23.4975,23.5072,45800.0
2011-07-01 12:35:00,24.12,24.15,24.11,24.13,50100.0,23.4975,23.5267,23.4878,23.5072,50100.0
2011-07-01 12:40:00,24.13,24.14,24.09,24.09,54000.0,23.5072,23.517,23.4683,23.4683,54000.0
2011-07-01 12:45:00,24.1,24.1,24.07,24.09,62600.0,23.478,23.478,23.4488,23.4683,62600.0
2011-07-01 12:50:00,24.09,24.09,24.05,24.06,65600.0,23.4683,23.4683,23.4293,23.4391,65600.0
2011-07-01 12:55:00,24.06,24.1,24.06,24.09,72500.0,23.4391,23.478,23.4391,23.4683,72500.0
2011-07-01 13:00:00,24.09,24.1,24.05,24.09,60200.0,23.4683,23.478,23.4293,23.4683,60200.0
2011-07-01 13:05:00,24.09,24.14,24.07,24.13,44100.0,23.4683,23.517,23.4488,23.5072,44100.0
2011-07-01 13:10:00,24.12,24.13,24.08,24.1,41800.0,23.4975,23.5072,23.4585,23.478,41800.0
2011-07-01 13:15:00,24.1,24.12,24.05,24.07,154200.0,23.478,23.4975,23.4293,23.4488,154200.0
2011-07-01 13:20:00,24.06,24.09,24.05,24.09,20800.0,23.4391,23.4683,23.4293,23.4683,20800.0
2011-07-01 13:25:00,24.09,24.1,24.08,24.1,41400.0,23.4683,23.478,23.4585,23.478,41400.0
2011-07-01 13:30:00,24.1,24.11,24.09,24.1,37300.0,23.478,23.4878,23.4683,23.478,37300.0
2011-07-01 13:35:00,24.1,24.15,24.08,24.14,81600.0,23.478,23.5267,23.4585,23.517,81600.0
2011-07-01 13:40:00,24.13,24.14,24.05,24.06,73200.0,23.5072,23.517,23.4293,23.4391,73200.0
2011-07-01 13:45:00,24.07,24.09,24.06,24.06,36900.0,23.4488,23.4683,23.4391,23.4391,36900.0
2011-07-01 13:50:00,24.05,24.09,24.05,24.06,36400.0,23.4293,23.4683,23.4293,23.4391,36400.0
2011-07-01 13:55:00,24.05,24.08,24.05,24.07,29700.0,23.4293,23.4585,23.4293,23.4488,29700.0
2011-07-01 14:00:00,24.06,24.07,24.05,24.05,13200.0,23.4391,23.4488,23.4293,23.4293,13200.0
2011-07-01 14:05:00,24.05,24.06,24.03,24.03,34100.0,23.4293,23.4391,23.4098,23.4098,34100.0
2011-07-01 14:10:00,24.04,24.06,24.02,24.05,53800.0,23.4196,23.4391,23.4001,23.4293,53800.0
2011-07-01 14:15:00,24.05,24.05,24.03,24.04,30000.0,23.4293,23.4293,23.4098,23.4196,30000.0
2011-07-01 14:20:00,24.04,24.06,24.03,24.06,39500.0,23.4196,23.4391,23.4098,23.4391,39500.0
2011-07-01 14:25:00,24.05,24.07,24.03,24.04,53500.0,23.4293,23.4488,23.4098,23.4196,53500.0
2011-07-01 14:30:00,24.03,24.06,24.03,24.04,40700.0,23.4098,23.4391,23.4098,23.4196,40700.0
2011-07-01 14:35:00,24.05,24.06,24.04,24.04,16200.0,23.4293,23.4391,23.4196,23.4196,16200.0
2011-07-01 14:40:00,24.04,24.07,24.04,24.06,45200.0,23.4196,23.4488,23.4196,23.4391,45200.0
2011-07-01 14:45:00,24.06,24.1,24.06,24.1,36900.0,23.4391,23.478,23.4391,23.478,36900.0
2011-07-01 14:50:00,24.1,24.12,24.08,24.09,87400.0,23.478,23.4975,23.4585,23.4683,87400.0
2011-07-01 14:55:00,24.09,24.14,24.09,24.13,67500.0,23.4683,23.517,23.4683,23.5072,67500.0
2011-07-01 15:00:00,24.13,24.14,24.07,24.08,67100.0,23.5072,23.517,23.4488,23.4585,67100.0
2011-07-01 15:05:00,24.08,24.11,24.07,24.1,99200.0,23.4585,23.4878,23.4488,23.478,99200.0
2011-07-01 15:10:00,24.09,24.1,24.09,24.1,27600.0,23.4683,23.478,23.4683,23.478,27600.0
2011-07-01 15:15:00,24.09,24.12,24.09,24.11,66500.0,23.4683,23.4975,23.4683,23.4878,66500.0
2011-07-01 15:20:00,24.11,24.11,24.08,24.08,36400.0,23.4878,23.4878,23.4585,23.4585,36400.0
2011-07-01 15:25:00,24.09,24.13,24.08,24.12,58900.0,23.4683,23.5072,23.4585,23.4975,58900.0
2011-07-01 15:30:00,24.13,24.13,24.09,24.13,66700.0,23.5072,23.5072,23.4683,23.5072,66700.0
2011-07-01 15:35:00,24.13,24.15,24.12,24.15,51500.0,23.5072,23.5267,23.4975,23.5267,51500.0
2011-07-01 15:40:00,24.15,24.16,24.13,24.15,98800.0,23.5267,23.5365,23.5072,23.5267,98800.0
2011-07-01 15:45:00,24.16,24.18,24.15,24.15,123900.0,23.5365,23.556,23.5267,23.5267,123900.0
2011-07-01 15:50:00,24.16,24.2,24.15,24.17,252600.0,23.5365,23.5754,23.5267,23.5462,252600.0
2011-07-01 15:55:00,24.17,24.19,24.17,24.18,206200.0,23.5462,23.5657,23.5462,23.556,206200.0
2011-07-05 09:30:00,24.25,24.33,24.22,24.33,89500.0,23.6241,23.7021,23.5949,23.7021,89500.0
2011-07-05 09:35:00,24.33,24.45,24.33,24.43,70200.0,23.7021,23.819,23.7021,23.7995,70200.0
2011-07-05 09:40:00,24.43,24.5,24.38,24.5,53900.0,23.7995,23.8677,23.7508,23.8677,53900.0
2011-07-05 09:45:00,24.5,24.66,24.5,24.57,128400.0,23.8677,24.0236,23.8677,23.9359,128400.0
2011-07-05 09:50:00,24.57,24.57,24.52,24.52,42000.0,23.9359,23.9359,23.8872,23.8872,42000.0
2011-07-05 09:55:00,24.52,24.61,24.47,24.58,49900.0,23.8872,23.9749,23.8385,23.9456,49900.0
2011-07-05 10:00:00,24.58,24.63,24.5,24.59,85700.0,23.9456,23.9943,23.8677,23.9554,85700.0
2011-07-05 10:05:00,24.59,24.69,24.58,24.64,132100.0,23.9554,24.0528,23.9456,24.0041,132100.0
2011-07-05 10:10:00,24.63,24.84,24.62,24.78,242400.0,23.9943,24.1989,23.9846,24.1405,242400.0
2011-07-05 10:15:00,24.78,24.78,24.68,24.75,103700.0,24.1405,24.1405,24.043,24.1112,103700.0
2011-07-05 10:20:00,24.75,24.75,24.55,24.55,117000.0,24.1112,24.1112,23.9164,23.9164,117000.0
2011-07-05 10:25:00,24.55,24.6,24.53,24.56,55500.0,23.9164,23.9651,23.8969,23.9261,55500.0
2011-07-05 10:30:00,24.57,24.6,24.52,24.52,68200.0,23.9359,23.9651,23.8872,23.8872,68200.0
2011-07-05 10:35:00,24.52,24.55,24.51,24.51,17600.0,23.8872,23.9164,23.8774,23.8774,17600.0
2011-07-05 10:40:00,24.51,24.62,24.51,24.62,86300.0,23.8774,23.9846,23.8774,23.9846,86300.0
2011-07-05 10:45:00,24.62,24.67,24.54,24.54,33000.0,23.9846,24.0333,23.9067,23.9067,33000.0
2011-07-05 10:50:00,24.54,24.57,24.51,24.53,38700.0,23.9067,23.9359,23.8774,23.8969,38700.0
2011-07-05 10:55:00,24.52,24.53,24.49,24.53,36600.0,23.8872,23.8969,23.858,23.8969,36600.0
2011-07-05 11:00:00,24.53,24.54,24.43,24.44,49600.0,23.8969,23.9067,23.7995,23.8092,49600.0
2011-07-05 11:05:00,24.44,24.46,24.41,24.46,57400.0,23.8092,23.8287,23.78,23.8287,57400.0
2011-07-05 11:10:00,24.45,24.5,24.43,24.47,25400.0,23.819,23.8677,23.7995,23.8385,25400.0
2011-07-05 11:15:00,24.47,24.47,24.44,24.46,33800.0,23.8385,23.8385,23.8092,23.8287,33800.0
2011-07-05 11:20:00,24.46,24.5,24.42,24.42,32300.0,23.8287,23.8677,23.7898,23.7898,32300.0
2011-07-05 11:25:00,24.42,24.45,24.42,24.45,34800.0,23.7898,23.819,23.7898,23.819,34800.0
2011-07-05 11:30:00,24.45,24.47,24.43,24.44,37500.0,23.819,23.8385,23.7995,23.8092,37500.0
2011-07-05 11:35:00,24.44,24.46,24.43,24.43,16200.0,23.8092,23.8287,23.7995,23.7995,16200.0
2011-07-05 11:40:00,24.44,24.49,24.43,24.49,26400.0,23.8092,23.858,23.7995,23.858,26400.0
2011-07-05 11:45:00,24.49,24.54,24.48,24.51,25700.0,23.858,23.9067,23.8482,23.8774,25700.0
2011-07-05 11:50:00,24.51,24.52,24.48,24.48,19800.0,23.8774,23.8872,23.8482,23.8482,19800.0
2011-07-05 11:55:00,24.49,24.5,24.48,24.5,7800.0,23.858,23.8677,23.8482,23.8677,7800.0
2011-07-05 12:00:00,24.49,24.51,24.46,24.46,28900.0,23.858,23.8774,23.8287,23.8287,28900.0
2011-07-05 12:05:00,24.46,24.5,24.46,24.49,17400.0,23.8287,23.8677,23.8287,23.858,17400.0
2011-07-05 12:10:00,24.48,24.51,24.46,24.46,15900.0,23.8482,23.8774,23.8287,23.8287,15900.0
2011-07-05 12:15:00,24.46,24.47,24.45,24.45,8200.0,23.8287,23.8385,23.819,23.819,8200.0
2011-07-05 12:20:00,24.44,24.44,24.42,24.43,13900.0,23.8092,23.8092,23.7898,23.7995,13900.0
2011-07-05 12:25:00,24.43,24.46,24.43,24.45,14600.0,23.7995,23.8287,23.7995,23.819,14600.0
2011-07-05 12:30:00,24.45,24.48,24.44,24.47,24900.0,23.819,23.8482,23.8092,23.8385,24900.0
2011-07-05 12:35:00,24.46,24.48,24.46,24.46,10800.0,23.8287,23.8482,23.8287,23.8287,10800.0
2011-07-05 12:40:00,24.47,24.48,24.46,24.47,14700.0,23.8385,23.8482,23.8287,23.8385,14700.0
2011-07-05 12:45:00,24.46,24.47,24.45,24.45,12900.0,23.8287,23.8385,23.819,23.819,12900.0
2011-07-05 12:50:00,24.46,24.46,24.44,24.44,21700.0,23.8287,23.8287,23.8092,23.8092,21700.0
2011-07-05 12:55:00,24.44,24.45,24.44,24.44,6100.0,23.8092,23.819,23.8092,23.8092,6100.0
2011-07-05 13:00:00,24.45,24.5,24.45,24.5,32300.0,23.819,23.8677,23.819,23.8677,32300.0
2011-07-05 13:05:00,24.5,24.5,24.49,24.5,5300.0,23.8677,23.8677,23.858,23.8677,5300.0
2011-07-05 13:10:00,24.5,24.5,24.49,24.5,14500.0,23.8677,23.8677,23.858,23.8677,14500.0
2011-07-05 13:15:00,24.5,24.5,24.47,24.48,22900.0,23.8677,23.8677,23.8385,23.8482,22900.0
2011-07-05 13:20:00,24.47,24.48,24.47,24.48,14100.0,23.8385,23.8482,23.8385,23.8482,14100.0
2011-07-05 13:25:00,24.49,24.49,24.47,24.47,12600.0,23.858,23.858,23.8385,23.8385,12600.0
2011-07-05 13:30:00,24.47,24.48,24.47,24.47,3300.0,23.8385,23.8482,23.8385,23.8385,3300.0
2011-07-05 13:35:00,24.48,24.49,24.45,24.46,38800.0,23.8482,23.858,23.819,23.8287,38800.0
2011-07-05 13:40:00,24.45,24.45,24.43,24.44,10500.0,23.819,23.819,23.7995,23.8092,10500.0
2011-07-05 13:45:00,24.44,24.48,24.43,24.47,26200.0,23.8092,23.8482,23.7995,23.8385,26200.0
2011-07-05 13:50:00,24.48,24.49,24.47,24.49,9800.0,23.8482,23.858,23.8385,23.858,9800.0
2011-07-05 13:55:00,24.49,24.52,24.49,24.52,14800.0,23.858,23.8872,23.858,23.8872,14800.0
2011-07-05 14:00:00,24.51,24.54,24.43,24.46,91700.0,23.8774,23.9067,23.7995,23.8287,91700.0
2011-07-05 14:05:00,24.45,24.46,24.4,24.41,65100.0,23.819,23.8287,23.7703,23.78,65100.0
2011-07-05 14:10:00,24.41,24.42,24.39,24.39,105500.0,23.78,23.7898,23.7605,23.7605,105500.0
2011-07-05 14:15:00,24.39,24.39,24.32,24.33,91500.0,23.7605,23.7605,23.6923,23.7021,91500.0
2011-07-05 14:20:00,24.33,24.33,24.28,24.3,79300.0,23.7021,23.7021,23.6534,23.6729,79300.0
2011-07-05 14:25:00,24.3,24.3,24.26,24.27,44400.0,23.6729,23.6729,23.6339,23.6436,44400.0
2011-07-05 14:30:00,24.27,24.28,24.2,24.21,173800.0,23.6436,23.6534,23.5754,23.5852,173800.0
2011-07-05 14:35:00,24.21,24.27,24.2,24.24,93800.0,23.5852,23.6436,23.5754,23.6144,93800.0
2011-07-05 14:40:00,24.25,24.26,24.21,24.25,44400.0,23.6241,23.6339,23.5852,23.6241,44400.0
2011-07-05 14:45:00,24.26,24.28,24.24,24.27,46800.0,23.6339,23.6534,23.6144,23.6436,46800.0
2011-07-05 14:50:00,24.26,24.28,24.23,24.25,40500.0,23.6339,23.6534,23.6047,23.6241,40500.0
2011-07-05 14:55:00,24.25,24.26,24.19,24.2,133500.0,23.6241,23.6339,23.5657,23.5754,133500.0
2011-07-05 15:00:00,24.2,24.23,24.19,24.21,72300.0,23.5754,23.6047,23.5657,23.5852,72300.0
2011-07-05 15:05:00,24.21,24.23,24.2,24.23,51300.0,23.5852,23.6047,23.5754,23.6047,51300.0
2011-07-05 15:10:00,24.23,24.23,24.18,24.18,97800.0,23.6047,23.6047,23.556,23.556,97800.0
2011-07-05 15:15:00,24.18,24.21,24.15,24.2,50800.0,23.556,23.5852,23.5267,23.5754,50800.0
2011-07-05 15:20:00,24.21,24.25,24.2,24.25,54400.0,23.5852,23.6241,23.5754,23.6241,54400.0
2011-07-05 15:25:00,24.25,24.35,24.24,24.35,259900.0,23.6241,23.7216,23.6144,23.7216,259900.0
2011-07-05 15:30:00,24.35,24.37,24.32,24.37,326900.0,23.7216,23.7411,23.6923,23.7411,326900.0
2011-07-05 15:35:00,24.36,24.42,24.36,24.38,83400.0,23.7313,23.7898,23.7313,23.7508,83400.0
2011-07-05 15:40:00,24.38,24.38,24.36,24.36,71700.0,23.7508,23.7508,23.7313,23.7313,71700.0
2011-07-05 15:45:00,24.37,24.37,24.32,24.32,80600.0,23.7411,23.7411,23.6923,23.6923,80600.0
2011-07-05 15:50:00,24.32,24.33,24.29,24.33,141700.0,23.6923,23.7021,23.6631,23.7021,141700.0
2011-07-05 15:55:00,24.33,24.35,24.31,24.33,202500.0,23.7021,23.7216,23.6826,23.7021,202500.0
2011-07-06 09:30:00,24.33,24.42,24.23,24.4,67700.0,23.7021,23.7898,23.6047,23.7703,67700.0
2011-07-06 09:35:00,24.41,24.49,24.4,24.45,30100.0,23.78,23.858,23.7703,23.819,30100.0
2011-07-06 09:40:00,24.45,24.49,24.43,24.48,35800.0,23.819,23.858,23.7995,23.8482,35800.0
2011-07-06 09:45:00,24.48,24.55,24.44,24.44,88800.0,23.8482,23.9164,23.8092,23.8092,88800.0
2011-07-06 09:50:00,24.44,24.5,24.4,24.47,151500.0,23.8092,23.8677,23.7703,23.8385,151500.0
2011-07-06 09:55:00,24.47,24.49,24.36,24.45,152600.0,23.8385,23.858,23.7313,23.819,152600.0
2011-07-06 10:00:00,24.44,24.46,24.36,24.39,43700.0,23.8092,23.8287,23.7313,23.7605,43700.0
2011-07-06 10:05:00,24.39,24.39,24.31,24.37,42400.0,23.7605,23.7605,23.6826,23.7411,42400.0
2011-07-06 10:10:00,24.37,24.38,24.28,24.3,26600.0,23.7411,23.7508,23.6534,23.6729,26600.0
2011-07-06 10:15:00,24.3,24.3,24.24,24.26,27800.0,23.6729,23.6729,23.6144,23.6339,27800.0
2011-07-06 10:20:00,24.26,24.27,24.23,24.24,46200.0,23.6339,23.6436,23.6047,23.6144,46200.0
2011-07-06 10:25:00,24.24,24.31,24.22,24.31,28400.0,23.6144,23.6826,23.5949,23.6826,28400.0
2011-07-06 10:30:00,24.31,24.34,24.3,24.31,19000.0,23.6826,23.7118,23.6729,23.6826,19000.0
2011-07-06 10:35:00,24.31,24.35,24.29,24.31,28900.0,23.6826,23.7216,23.6631,23.6826,28900.0
2011-07-06 10:40:00,24.31,24.34,24.29,24.33,22600.0,23.6826,23.7118,23.6631,23.7021,22600.0
2011-07-06 10:45:00,24.33,24.35,24.24,24.33,135300.0,23.7021,23.7216,23.6144,23.7021,135300.0
2011-07-06 10:50:00,24.34,24.39,24.32,24.37,88500.0,23.7118,23.7605,23.6923,23.7411,88500.0
2011-07-06 10:55:00,24.37,24.43,24.36,24.41,31400.0,23.7411,23.7995,23.7313,23.78,31400.0
2011-07-06 11:00:00,24.42,24.43,24.36,24.38,112900.0,23.7898,23.7995,23.7313,23.7508,112900.0
2011-07-06 11:05:00,24.38,24.38,24.27,24.27,86300.0,23.7508,23.7508,23.6436,23.6436,86300.0
2011-07-06 11:10:00,24.27,24.36,24.26,24.35,21900.0,23.6436,23.7313,23.6339,23.7216,21900.0
2011-07-06 11:15:00,24.36,24.38,24.34,24.35,28300.0,23.7313,23.7508,23.7118,23.7216,28300.0
2011-07-06 11:20:00,24.35,24.37,24.33,24.35,37600.0,23.7216,23.7411,23.7021,23.7216,37600.0
2011-07-06 11:25:00,24.35,24.35,24.31,24.34,25000.0,23.7216,23.7216,23.6826,23.7118,25000.0
2011-07-06 11:30:00,24.35,24.37,24.3,24.3,47800.0,23.7216,23.7411,23.6729,23.6729,47800.0
2011-07-06 11:35:00,24.29,24.36,24.29,24.36,113800.0,23.6631,23.7313,23.6631,23.7313,113800.0
2011-07-06 11:40:00,24.35,24.36,24.3,24.35,92700.0,23.7216,23.7313,23.6729,23.7216,92700.0
2011-07-06 11:45:00,24.35,24.4,24.35,24.39,28200.0,23.7216,23.7703,23.7216,23.7605,28200.0
2011-07-06 11:50:00,24.39,24.42,24.38,24.41,34700.0,23.7605,23.7898,23.7508,23.78,34700.0
2011-07-06 11:55:00,24.41,24.42,24.38,24.39,30100.0,23.78,23.7898,23.7508,23.7605,30100.0
2011-07-06 12:00:00,24.38,24.39,24.36,24.36,8200.0,23.7508,23.7605,23.7313,23.7313,8200.0
2011-07-06 12:05:00,24.36,24.36,24.33,24.35,73100.0,23.7313,23.7313,23.7021,23.7216,73100.0
2011-07-06 12:10:00,24.35,24.36,24.33,24.34,26900.0,23.7216,23.7313,23.7021,23.7118,26900.0
2011-07-06 12:15:00,24.34,24.37,24.34,24.36,24400.0,23.7118,23.7411,23.7118,23.7313,24400.0
2011-07-06 12:20:00,24.37,24.38,24.33,24.34,19700.0,23.7411,23.7508,23.7021,23.7118,19700.0
2011-07-06 12:25:00,24.33,24.34,24.31,24.34,27800.0,23.7021,23.7118,23.6826,23.7118,27800.0
2011-07-06 12:30:00,24.34,24.35,24.34,24.34,7300.0,23.7118,23.7216,23.7118,23.7118,7300.0
2011-07-06 12:35:00,24.35,24.41,24.35,24.41,27500.0,23.7216,23.78,23.7216,23.78,27500.0
2011-07-06 12:40:00,24.41,24.42,24.38,24.39,36500.0,23.78,23.7898,23.7508,23.7605,36500.0
2011-07-06 12:45:00,24.39,24.42,24.39,24.41,72000.0,23.7605,23.7898,23.7605,23.78,72000.0
2011-07-06 12:50:00,24.42,24.42,24.39,24.41,26300.0,23.7898,23.7898,23.7605,23.78,26300.0
2011-07-06 12:55:00,24.41,24.44,24.4,24.43,36500.0,23.78,23.8092,23.7703,23.7995,36500.0
2011-07-06 13:00:00,24.42,24.43,24.39,24.39,115100.0,23.7898,23.7995,23.7605,23.7605,115100.0
2011-07-06 13:05:00,24.4,24.41,24.39,24.39,17200.0,23.7703,23.78,23.7605,23.7605,17200.0
2011-07-06 13:10:00,24.39,24.39,24.37,24.38,11400.0,23.7605,23.7605,23.7411,23.7508,11400.0
2011-07-06 13:15:00,24.38,24.41,24.37,24.38,15200.0,23.7508,23.78,23.7411,23.7508,15200.0
2011-07-06 13:20:00,24.38,24.39,24.37,24.38,16200.0,23.7508,23.7605,23.7411,23.7508,16200.0
2011-07-06 13:25:00,24.37,24.39,24.33,24.34,76400.0,23.7411,23.7605,23.7021,23.7118,76400.0
2011-07-06 13:30:00,24.34,24.35,24.33,24.34,9000.0,23.7118,23.7216,23.7021,23.7118,9000.0
2011-07-06 13:35:00,24.34,24.35,24.32,24.34,16800.0,23.7118,23.7216,23.6923,23.7118,16800.0
2011-07-06 13:40:00,24.34,24.38,24.33,24.37,30500.0,23.7118,23.7508,23.7021,23.7411,30500.0
2011-07-06 13:45:00,24.37,24.4,24.37,24.38,30400.0,23.7411,23.7703,23.7411,23.7508,30400.0
2011-07-06 13:50:00,24.39,24.4,24.38,24.39,6000.0,23.7605,23.7703,23.7508,23.7605,6000.0
2011-07-06 13:55:00,24.38,24.42,24.37,24.4,95100.0,23.7508,23.7898,23.7411,23.7703,95100.0
2011-07-06 14:00:00,24.4,24.4,24.34,24.34,41900.0,23.7703,23.7703,23.7118,23.7118,41900.0
2011-07-06 14:05:00,24.34,24.34,24.29,24.29,32700.0,23.7118,23.7118,23.6631,23.6631,32700.0
2011-07-06 14:10:00,24.29,24.32,24.28,24.3,21400.0,23.6631,23.6923,23.6534,23.6729,21400.0
2011-07-06 14:15:00,24.3,24.32,24.29,24.3,29400.0,23.6729,23.6923,23.6631,23.6729,29400.0
2011-07-06 14:20:00,24.3,24.32,24.25,24.25,20300.0,23.6729,23.6923,23.6241,23.6241,20300.0
2011-07-06 14:25:00,24.25,24.29,24.25,24.28,10900.0,23.6241,23.6631,23.6241,23.6534,10900.0
2011-07-06 14:30:00,24.29,24.29,24.26,24.29,20700.0,23.6631,23.6631,23.6339,23.6631,20700.0
2011-07-06 14:35:00,24.29,24.34,24.29,24.33,31000.0,23.6631,23.7118,23.6631,23.7021,31000.0
2011-07-06 14:40:00,24.33,24.33,24.29,24.29,54200.0,23.7021,23.7021,23.6631,23.6631,54200.0
2011-07-06 14:45:00,24.29,24.35,24.29,24.34,14900.0,23.6631,23.7216,23.6631,23.7118,14900.0
2011-07-06 14:50:00,24.34,24.36,24.34,24.36,78200.0,23.7118,23.7313,23.7118,23.7313,78200.0
2011-07-06 14:55:00,24.36,24.37,24.31,24.31,37000.0,23.7313,23.7411,23.6826,23.6826,37000.0
2011-07-06 15:00:00,24.31,24.34,24.31,24.31,34200.0,23.6826,23.7118,23.6826,23.6826,34200.0
2011-07-06 15:05:00,24.31,24.36,24.28,24.35,34600.0,23.6826,23.7313,23.6534,23.7216,34600.0
2011-07-06 15:10:00,24.35,24.36,24.3,24.3,27000.0,23.7216,23.7313,23.6729,23.6729,27000.0
2011-07-06 15:15:00,24.3,24.32,24.3,24.31,20100.0,23.6729,23.6923,23.6729,23.6826,20100.0
2011-07-06 15:20:00,24.31,24.36,24.31,24.36,35600.0,23.6826,23.7313,23.6826,23.7313,35600.0
2011-07-06 15:25:00,24.36,24.38,24.33,24.37,44200.0,23.7313,23.7508,23.7021,23.7411,44200.0
2011-07-06 15:30:00,24.36,24.38,24.34,24.35,35000.0,23.7313,23.7508,23.7118,23.7216,35000.0
2011-07-06 15:35:00,24.36,24.36,24.33,24.36,41200.0,23.7313,23.7313,23.7021,23.7313,41200.0
2011-07-06 15:40:00,24.36,24.38,24.35,24.37,192200.0,23.7313,23.7508,23.7216,23.7411,192200.0
2011-07-06 15:45:00,24.36,24.37,24.3,24.31,193000.0,23.7313,23.7411,23.6729,23.6826,193000.0
2011-07-06 15:50:00,24.3,24.36,24.3,24.35,161300.0,23.6729,23.7313,23.6729,23.7216,161300.0
2011-07-06 15:55:00,24.36,24.37,24.33,24.36,149900.0,23.7313,23.7411,23.7021,23.7313,149900.0
2011-07-07 09:30:00,24.67,24.67,24.53,24.55,130900.0,24.0333,24.0333,23.8969,23.9164,130900.0
2011-07-07 09:35:00,24.55,24.64,24.48,24.64,49900.0,23.9164,24.0041,23.8482,24.0041,49900.0
2011-07-07 09:40:00,24.65,24.67,24.59,24.62,41400.0,24.0138,24.0333,23.9554,23.9846,41400.0
2011-07-07 09:45:00,24.65,24.72,24.63,24.68,57600.0,24.0138,24.082,23.9943,24.043,57600.0
2011-07-07 09:50:00,24.68,24.78,24.67,24.74,29500.0,24.043,24.1405,24.0333,24.1015,29500.0
2011-07-07 09:55:00,24.75,24.82,24.69,24.72,93400.0,24.1112,24.1794,24.0528,24.082,93400.0
2011-07-07 10:00:00,24.72,24.74,24.68,24.68,23300.0,24.082,24.1015,24.043,24.043,23300.0
2011-07-07 10:05:00,24.69,24.69,24.65,24.67,12300.0,24.0528,24.0528,24.0138,24.0333,12300.0
2011-07-07 10:10:00,24.67,24.75,24.67,24.74,37600.0,24.0333,24.1112,24.0333,24.1015,37600.0
2011-07-07 10:15:00,24.75,24.79,24.69,24.77,127200.0,24.1112,24.1502,24.0528,24.1307,127200.0
2011-07-07 10:20:00,24.77,24.77,24.72,24.75,15100.0,24.1307,24.1307,24.082,24.1112,15100.0
2011-07-07 10:25:00,24.75,24.86,24.74,24.82,27800.0,24.1112,24.2184,24.1015,24.1794,27800.0
2011-07-07 10:30:00,24.82,24.86,24.77,24.83,142000.0,24.1794,24.2184,24.1307,24.1892,142000.0
2011-07-07 10:35:00,24.83,24.86,24.8,24.86,35100.0,24.1892,24.2184,24.16,24.2184,35100.0
2011-07-07 10:40:00,24.86,24.88,24.83,24.87,26400.0,24.2184,24.2379,24.1892,24.2281,26400.0
2011-07-07 10:45:00,24.87,24.92,24.84,24.91,155200.0,24.2281,24.2769,24.1989,24.2671,155200.0
2011-07-07 10:50:00,24.9,24.9,24.87,24.88,25900.0,24.2574,24.2574,24.2281,24.2379,25900.0
2011-07-07 10:55:00,24.89,24.89,24.86,24.87,28600.0,24.2476,24.2476,24.2184,24.2281,28600.0
2011-07-07 11:00:00,24.87,24.88,24.85,24.87,19000.0,24.2281,24.2379,24.2087,24.2281,19000.0
2011-07-07 11:05:00,24.87,24.87,24.8,24.81,147600.0,24.2281,24.2281,24.16,24.1697,147600.0
2011-07-07 11:10:00,24.8,24.82,24.79,24.8,101700.0,24.16,24.1794,24.1502,24.16,101700.0
2011-07-07 11:15:00,24.79,24.81,24.78,24.8,11900.0,24.1502,24.1697,24.1405,24.16,11900.0
2011-07-07 11:20:00,24.81,24.82,24.77,24.8,88900.0,24.1697,24.1794,24.1307,24.16,88900.0
2011-07-07 11:25:00,24.8,24.82,24.78,24.82,15700.0,24.16,24.1794,24.1405,24.1794,15700.0
2011-07-07 11:30:00,24.81,24.83,24.78,24.79,76100.0,24.1697,24.1892,24.1405,24.1502,76100.0
2011-07-07 11:35:00,24.78,24.8,24.77,24.8,8100.0,24.1405,24.16,24.1307,24.16,8100.0
2011-07-07 11:40:00,24.8,24.82,24.79,24.82,14000.0,24.16,24.1794,24.1502,24.1794,14000.0
2011-07-07 11:45:00,24.82,24.84,24.8,24.8,22000.0,24.1794,24.1989,24.16,24.16,22000.0
2011-07-07 11:50:00,24.8,24.83,24.8,24.82,23200.0,24.16,24.1892,24.16,24.1794,23200.0
2011-07-07 11:55:00,24.81,24.83,24.81,24.82,16800.0,24.1697,24.1892,24.1697,24.1794,16800.0
2011-07-07 12:00:00,24.82,24.84,24.8,24.81,90200.0,24.1794,24.1989,24.16,24.1697,90200.0
2011-07-07 12:05:00,24.81,24.81,24.79,24.8,15000.0,24.1697,24.1697,24.1502,24.16,15000.0
2011-07-07 12:10:00,24.8,24.82,24.8,24.81,14400.0,24.16,24.1794,24.16,24.1697,14400.0
2011-07-07 12:15:00,24.81,24.85,24.81,24.82,36600.0,24.1697,24.2087,24.1697,24.1794,36600.0
2011-07-07 12:20:00,24.82,24.85,24.82,24.85,22700.0,24.1794,24.2087,24.1794,24.2087,22700.0
2011-07-07 12:25:00,24.85,24.9,24.84,24.86,184700.0,24.2087,24.2574,24.1989,24.2184,184700.0
2011-07-07 12:30:00,24.86,24.86,24.81,24.82,16200.0,24.2184,24.2184,24.1697,24.1794,16200.0
2011-07-07 12:35:00,24.81,24.83,24.76,24.78,45400.0,24.1697,24.1892,24.121,24.1405,45400.0
2011-07-07 12:40:00,24.78,24.8,24.77,24.79,12100.0,24.1405,24.16,24.1307,24.1502,12100.0
2011-07-07 12:45:00,24.8,24.8,24.76,24.77,16900.0,24.16,24.16,24.121,24.1307,16900.0
2011-07-07 12:50:00,24.77,24.79,24.76,24.79,30400.0,24.1307,24.1502,24.121,24.1502,30400.0
2011-07-07 12:55:00,24.79,24.79,24.77,24.79,17200.0,24.1502,24.1502,24.1307,24.1502,17200.0
2011-07-07 13:00:00,24.79,24.79,24.76,24.79,17800.0,24.1502,24.1502,24.121,24.1502,17800.0
2011-07-07 13:05:00,24.79,24.81,24.77,24.81,19000.0,24.1502,24.1697,24.1307,24.1697,19000.0
2011-07-07 13:10:00,24.81,24.81,24.79,24.81,16400.0,24.1697,24.1697,24.1502,24.1697,16400.0
2011-07-07 13:15:00,24.81,24.83,24.8,24.83,19000.0,24.1697,24.1892,24.16,24.1892,19000.0
2011-07-07 13:20:00,24.83,24.85,24.82,24.85,16600.0,24.1892,24.2087,24.1794,24.2087,16600.0
2011-07-07 13:25:00,24.85,24.86,24.83,24.85,17700.0,24.2087,24.2184,24.1892,24.2087,17700.0
2011-07-07 13:30:00,24.85,24.85,24.82,24.84,17300.0,24.2087,24.2087,24.1794,24.1989,17300.0
2011-07-07 13:35:00,24.83,24.86,24.83,24.85,28100.0,24.1892,24.2184,24.1892,24.2087,28100.0
2011-07-07 13:40:00,24.85,24.86,24.84,24.85,24000.0,24.2087,24.2184,24.1989,24.2087,24000.0
2011-07-07 13:45:00,24.85,24.85,24.83,24.84,25500.0,24.2087,24.2087,24.1892,24.1989,25500.0
2011-07-07 13:50:00,24.84,24.88,24.84,24.87,22700.0,24.1989,24.2379,24.1989,24.2281,22700.0
2011-07-07 13:55:00,24.87,24.87,24.82,24.82,18900.0,24.2281,24.2281,24.1794,24.1794,18900.0
2011-07-07 14:00:00,24.83,24.84,24.82,24.83,26500.0,24.1892,24.1989,24.1794,24.1892,26500.0
2011-07-07 14:05:00,24.83,24.83,24.8,24.81,38000.0,24.1892,24.1892,24.16,24.1697,38000.0
2011-07-07 14:10:00,24.81,24.84,24.8,24.83,37000.0,24.1697,24.1989,24.16,24.1892,37000.0
2011-07-07 14:15:00,24.83,24.87,24.83,24.87,90900.0,24.1892,24.2281,24.1892,24.2281,90900.0
2011-07-07 14:20:00,24.87,24.9,24.87,24.9,66500.0,24.2281,24.2574,24.2281,24.2574,66500.0
2011-07-07 14:25:00,24.89,24.93,24.89,24.91,39000.0,24.2476,24.2866,24.2476,24.2671,39000.0
2011-07-07 14:30:00,24.92,24.93,24.9,24.92,33800.0,24.2769,24.2866,24.2574,24.2769,33800.0
2011-07-07 14:35:00,24.91,24.92,24.89,24.89,6300.0,24.2671,24.2769,24.2476,24.2476,6300.0
2011-07-07 14:40:00,24.9,24.9,24.88,24.88,23800.0,24.2574,24.2574,24.2379,24.2379,23800.0
2011-07-07 14:45:00,24.87,24.89,24.85,24.86,34700.0,24.2281,24.2476,24.2087,24.2184,34700.0
2011-07-07 14:50:00,24.86,24.89,24.84,24.89,54000.0,24.2184,24.2476,24.1989,24.2476,54000.0
2011-07-07 14:55:00,24.89,24.89,24.86,24.87,22200.0,24.2476,24.2476,24.2184,24.2281,22200.0
2011-07-07 15:00:00,24.88,24.88,24.85,24.87,22300.0,24.2379,24.2379,24.2087,24.2281,22300.0
2011-07-07 15:05:00,24.87,24.89,24.86,24.86,89500.0,24.2281,24.2476,24.2184,24.2184,89500.0
2011-07-07 15:10:00,24.87,24.89,24.86,24.88,29400.0,24.2281,24.2476,24.2184,24.2379,29400.0
2011-07-07 15:15:00,24.88,24.89,24.88,24.89,34400.0,24.2379,24.2476,24.2379,24.2476,34400.0
2011-07-07 15:20:00,24.88,24.92,24.87,24.88,96000.0,24.2379,24.2769,24.2281,24.2379,96000.0
2011-07-07 15:25:00,24.89,24.89,24.85,24.86,37800.0,24.2476,24.2476,24.2087,24.2184,37800.0
2011-07-07 15:30:00,24.86,24.86,24.82,24.85,74700.0,24.2184,24.2184,24.1794,24.2087,74700.0
2011-07-07 15:35:00,24.85,24.88,24.85,24.86,47300.0,24.2087,24.2379,24.2087,24.2184,47300.0
2011-07-07 15:40:00,24.85,24.87,24.85,24.87,43700.0,24.2087,24.2281,24.2087,24.2281,43700.0
2011-07-07 15:45:00,24.87,24.87,24.84,24.84,53600.0,24.2281,24.2281,24.1989,24.1989,53600.0
2011-07-07 15:50:00,24.84,24.86,24.82,24.85,184700.0,24.1989,24.2184,24.1794,24.2087,184700.0
2011-07-07 15:55:00,24.85,24.85,24.84,24.84,118900.0,24.2087,24.2087,24.1989,24.1989,118900.0
2011-07-08 09:30:00,24.58,24.73,24.51,24.65,85000.0,23.9456,24.0918,23.8774,24.0138,85000.0
2011-07-08 09:35:00,24.67,24.78,24.65,24.78,45200.0,24.0333,24.1405,24.0138,24.1405,45200.0
2011-07-08 09:40:00,24.78,24.82,24.73,24.76,25900.0,24.1405,24.1794,24.0918,24.121,25900.0
2011-07-08 09:45:00,24.76,24.83,24.74,24.77,34800.0,24.121,24.1892,24.1015,24.1307,34800.0
2011-07-08 09:50:00,24.77,24.83,24.76,24.82,24500.0,24.1307,24.1892,24.121,24.1794,24500.0
2011-07-08 09:55:00,24.8,24.8,24.74,24.74,16600.0,24.16,24.16,24.1015,24.1015,16600.0
2011-07-08 10:00:00,24.74,24.74,24.65,24.67,51900.0,24.1015,24.1015,24.0138,24.0333,51900.0
2011-07-08 10:05:00,24.67,24.71,24.6,24.66,121000.0,24.0333,24.0723,23.9651,24.0236,121000.0
2011-07-08 10:10:00,24.64,24.64,24.59,24.61,52400.0,24.0041,24.0041,23.9554,23.9749,52400.0
2011-07-08 10:15:00,24.62,24.62,24.5,24.5,42100.0,23.9846,23.9846,23.8677,23.8677,42100.0
2011-07-08 10:20:00,24.51,24.55,24.49,24.55,28800.0,23.8774,23.9164,23.858,23.9164,28800.0
2011-07-08 10:25:00,24.54,24.57,24.52,24.56,24500.0,23.9067,23.9359,23.8872,23.9261,24500.0
2011-07-08 10:30:00,24.55,24.55,24.5,24.51,23500.0,23.9164,23.9164,23.8677,23.8774,23500.0
2011-07-08 10:35:00,24.5,24.59,24.49,24.57,21300.0,23.8677,23.9554,23.858,23.9359,21300.0
2011-07-08 10:40:00,24.57,24.64,24.55,24.61,50800.0,23.9359,24.0041,23.9164,23.9749,50800.0
2011-07-08 10:45:00,24.62,24.67,24.61,24.63,36800.0,23.9846,24.0333,23.9749,23.9943,36800.0
2011-07-08 10:50:00,24.63,24.65,24.6,24.65,21300.0,23.9943,24.0138,23.9651,24.0138,21300.0
2011-07-08 10:55:00,24.66,24.71,24.64,24.71,29600.0,24.0236,24.0723,24.0041,24.0723,29600.0
2011-07-08 11:00:00,24.7,24.7,24.62,24.64,61800.0,24.0625,24.0625,23.9846,24.0041,61800.0
2011-07-08 11:05:00,24.64,24.72,24.64,24.71,67900.0,24.0041,24.082,24.0041,24.0723,67900.0
2011-07-08 11:10:00,24.7,24.76,24.7,24.73,81000.0,24.0625,24.121,24.0625,24.0918,81000.0
2011-07-08 11:15:00,24.73,24.78,24.72,24.78,45500.0,24.0918,24.1405,24.082,24.1405,45500.0
2011-07-08 11:20:00,24.77,24.84,24.77,24.79,40500.0,24.1307,24.1989,24.1307,24.1502,40500.0
2011-07-08 11:25:00,24.79,24.84,24.79,24.81,29600.0,24.1502,24.1989,24.1502,24.1697,29600.0
2011-07-08 11:30:00,24.81,24.81,24.76,24.78,39800.0,24.1697,24.1697,24.121,24.1405,39800.0
2011-07-08 11:35:00,24.79,24.91,24.79,24.91,70100.0,24.1502,24.2671,24.1502,24.2671,70100.0
2011-07-08 11:40:00,24.91,24.92,24.85,24.87,34300.0,24.2671,24.2769,24.2087,24.2281,34300.0
2011-07-08 11:45:00,24.87,24.89,24.85,24.87,23600.0,24.2281,24.2476,24.2087,24.2281,23600.0
2011-07-08 11:50:00,24.86,24.87,24.85,24.86,12100.0,24.2184,24.2281,24.2087,24.2184,12100.0
2011-07-08 11:55:00,24.87,24.89,24.84,24.85,28300.0,24.2281,24.2476,24.1989,24.2087,28300.0
2011-07-08 12:00:00,24.86,24.86,24.82,24.86,36800.0,24.2184,24.2184,24.1794,24.2184,36800.0
2011-07-08 12:05:00,24.85,24.88,24.84,24.85,19700.0,24.2087,24.2379,24.1989,24.2087,19700.0
2011-07-08 12:10:00,24.85,24.86,24.83,24.83,5800.0,24.2087,24.2184,24.1892,24.1892,5800.0
2011-07-08 12:15:00,24.83,24.83,24.81,24.81,14000.0,24.1892,24.1892,24.1697,24.1697,14000.0
2011-07-08 12:20:00,24.81,24.83,24.81,24.82,16300.0,24.1697,24.1892,24.1697,24.1794,16300.0
2011-07-08 12:25:00,24.82,24.82,24.8,24.82,21600.0,24.1794,24.1794,24.16,24.1794,21600.0
2011-07-08 12:30:00,24.81,24.83,24.8,24.8,24100.0,24.1697,24.1892,24.16,24.16,24100.0
2011-07-08 12:35:00,24.8,24.81,24.79,24.81,18100.0,24.16,24.1697,24.1502,24.1697,18100.0
2011-07-08 12:40:00,24.81,24.85,24.8,24.84,20000.0,24.1697,24.2087,24.16,24.1989,20000.0
2011-07-08 12:45:00,24.83,24.88,24.83,24.86,29900.0,24.1892,24.2379,24.1892,24.2184,29900.0
2011-07-08 12:50:00,24.86,24.87,24.84,24.86,12100.0,24.2184,24.2281,24.1989,24.2184,12100.0
2011-07-08 12:55:00,24.85,24.87,24.84,24.85,16800.0,24.2087,24.2281,24.1989,24.2087,16800.0
2011-07-08 13:00:00,24.83,24.83,24.8,24.81,25900.0,24.1892,24.1892,24.16,24.1697,25900.0
2011-07-08 13:05:00,24.81,24.83,24.81,24.82,13200.0,24.1697,24.1892,24.1697,24.1794,13200.0
2011-07-08 13:10:00,24.82,24.82,24.76,24.76,48600.0,24.1794,24.1794,24.121,24.121,48600.0
2011-07-08 13:15:00,24.76,24.78,24.76,24.76,25000.0,24.121,24.1405,24.121,24.121,25000.0
2011-07-08 13:20:00,24.76,24.77,24.74,24.76,16700.0,24.121,24.1307,24.1015,24.121,16700.0
2011-07-08 13:25:00,24.76,24.8,24.75,24.79,19100.0,24.121,24.16,24.1112,24.1502,19100.0
2011-07-08 13:30:00,24.8,24.83,24.78,24.82,42600.0,24.16,24.1892,24.1405,24.1794,42600.0
2011-07-08 13:35:00,24.82,24.86,24.82,24.85,32500.0,24.1794,24.2184,24.1794,24.2087,32500.0
2011-07-08 13:40:00,24.85,24.89,24.85,24.88,29600.0,24.2087,24.2476,24.2087,24.2379,29600.0
2011-07-08 13:45:00,24.88,24.88,24.83,24.83,29200.0,24.2379,24.2379,24.1892,24.1892,29200.0
2011-07-08 13:50:00,24.83,24.84,24.81,24.84,21500.0,24.1892,24.1989,24.1697,24.1989,21500.0
2011-07-08 13:55:00,24.84,24.84,24.8,24.82,19000.0,24.1989,24.1989,24.16,24.1794,19000.0
2011-07-08 14:00:00,24.81,24.84,24.8,24.81,35800.0,24.1697,24.1989,24.16,24.1697,35800.0
2011-07-08 14:05:00,24.81,24.87,24.81,24.87,37000.0,24.1697,24.2281,24.1697,24.2281,37000.0
2011-07-08 14:10:00,24.87,24.87,24.82,24.85,32600.0,24.2281,24.2281,24.1794,24.2087,32600.0
2011-07-08 14:15:00,24.86,24.86,24.78,24.83,44000.0,24.2184,24.2184,24.1405,24.1892,44000.0
2011-07-08 14:20:00,24.82,24.83,24.8,24.82,33100.0,24.1794,24.1892,24.16,24.1794,33100.0
2011-07-08 14:25:00,24.82,24.84,24.81,24.84,21400.0,24.1794,24.1989,24.1697,24.1989,21400.0
2011-07-08 14:30:00,24.84,24.89,24.84,24.87,51500.0,24.1989,24.2476,24.1989,24.2281,51500.0
2011-07-08 14:35:00,24.88,24.88,24.84,24.87,57100.0,24.2379,24.2379,24.1989,24.2281,57100.0
2011-07-08 14:40:00,24.87,24.88,24.85,24.86,22300.0,24.2281,24.2379,24.2087,24.2184,22300.0
2011-07-08 14:45:00,24.85,24.89,24.85,24.87,36900.0,24.2087,24.2476,24.2087,24.2281,36900.0
2011-07-08 14:50:00,24.87,24.88,24.84,24.85,45000.0,24.2281,24.2379,24.1989,24.2087,45000.0
2011-07-08 14:55:00,24.84,24.89,24.84,24.87,42400.0,24.1989,24.2476,24.1989,24.2281,42400.0
2011-07-08 15:00:00,24.86,24.91,24.86,24.89,39700.0,24.2184,24.2671,24.2184,24.2476,39700.0
2011-07-08 15:05:00,24.89,24.96,24.88,24.91,136000.0,24.2476,24.3158,24.2379,24.2671,136000.0
2011-07-08 15:10:00,24.91,24.91,24.88,24.88,37100.0,24.2671,24.2671,24.2379,24.2379,37100.0
2011-07-08 15:15:00,24.89,24.89,24.83,24.83,42000.0,24.2476,24.2476,24.1892,24.1892,42000.0
2011-07-08 15:20:00,24.83,24.84,24.81,24.83,27000.0,24.1892,24.1989,24.1697,24.1892,27000.0
2011-07-08 15:25:00,24.82,24.91,24.82,24.91,101600.0,24.1794,24.2671,24.1794,24.2671,101600.0
2011-07-08 15:30:00,24.9,24.94,24.89,24.94,43000.0,24.2574,24.2963,24.2476,24.2963,43000.0
2011-07-08 15:35:00,24.95,24.98,24.94,24.97,50600.0,24.3061,24.3353,24.2963,24.3256,50600.0
2011-07-08 15:40:00,24.96,25.0,24.96,24.96,107000.0,24.3158,24.3548,24.3158,24.3158,107000.0
2011-07-08 15:45:00,24.96,25.02,24.96,24.98,196700.0,24.3158,24.3743,24.3158,24.3353,196700.0
2011-07-08 15:50:00,24.99,25.03,24.98,25.0,211900.0,24.345,24.384,24.3353,24.3548,211900.0
2011-07-08 15:55:00,25.01,25.05,25.01,25.05,253500.0,24.3645,24.4035,24.3645,24.4035,253500.0
2011-07-11 09:30:00,24.96,24.96,24.62,24.65,88200.0,24.3158,24.3158,23.9846,24.0138,88200.0
2011-07-11 09:35:00,24.65,24.76,24.64,24.7,32200.0,24.0138,24.121,24.0041,24.0625,32200.0
2011-07-11 09:40:00,24.71,24.77,24.69,24.75,44400.0,24.0723,24.1307,24.0528,24.1112,44400.0
2011-07-11 09:45:00,24.75,24.83,24.75,24.8,54800.0,24.1112,24.1892,24.1112,24.16,54800.0
2011-07-11 09:50:00,24.8,24.92,24.8,24.92,21100.0,24.16,24.2769,24.16,24.2769,21100.0
2011-07-11 09:55:00,24.92,24.97,24.88,24.91,43900.0,24.2769,24.3256,24.2379,24.2671,43900.0
2011-07-11 10:00:00,24.91,24.95,24.82,24.87,64300.0,24.2671,24.3061,24.1794,24.2281,64300.0
2011-07-11 10:05:00,24.87,24.9,24.83,24.83,51700.0,24.2281,24.2574,24.1892,24.1892,51700.0
2011-07-11 10:10:00,24.83,24.84,24.8,24.82,28600.0,24.1892,24.1989,24.16,24.1794,28600.0
2011-07-11 10:15:00,24.83,24.83,24.74,24.74,40300.0,24.1892,24.1892,24.1015,24.1015,40300.0
2011-07-11 10:20:00,24.75,24.75,24.69,24.71,32800.0,24.1112,24.1112,24.0528,24.0723,32800.0
2011-07-11 10:25:00,24.71,24.72,24.66,24.68,21700.0,24.0723,24.082,24.0236,24.043,21700.0
2011-07-11 10:30:00,24.68,24.68,24.63,24.64,31400.0,24.043,24.043,23.9943,24.0041,31400.0
2011-07-11 10:35:00,24.63,24.64,24.58,24.62,46600.0,23.9943,24.0041,23.9456,23.9846,46600.0
2011-07-11 10:40:00,24.62,24.63,24.58,24.58,27500.0,23.9846,23.9943,23.9456,23.9456,27500.0
2011-07-11 10:45:00,24.59,24.64,24.57,24.58,49800.0,23.9554,24.0041,23.9359,23.9456,49800.0
2011-07-11 10:50:00,24.58,24.6,24.5,24.5,65900.0,23.9456,23.9651,23.8677,23.8677,65900.0
2011-07-11 10:55:00,24.5,24.51,24.41,24.42,45200.0,23.8677,23.8774,23.78,23.7898,45200.0
2011-07-11 11:00:00,24.43,24.45,24.4,24.41,22000.0,23.7995,23.819,23.7703,23.78,22000.0
2011-07-11 11:05:00,24.41,24.43,24.37,24.39,49400.0,23.78,23.7995,23.7411,23.7605,49400.0
2011-07-11 11:10:00,24.4,24.42,24.37,24.39,24000.0,23.7703,23.7898,23.7411,23.7605,24000.0
2011-07-11 11:15:00,24.39,24.41,24.39,24.4,14800.0,23.7605,23.78,23.7605,23.7703,14800.0
2011-07-11 11:20:00,24.39,24.49,24.38,24.44,30300.0,23.7605,23.858,23.7508,23.8092,30300.0
2011-07-11 11:25:00,24.44,24.5,24.44,24.49,24200.0,23.8092,23.8677,23.8092,23.858,24200.0
2011-07-11 11:30:00,24.48,24.52,24.46,24.49,44000.0,23.8482,23.8872,23.8287,23.858,44000.0
2011-07-11 11:35:00,24.49,24.5,24.4,24.43,46800.0,23.858,23.8677,23.7703,23.7995,46800.0
2011-07-11 11:40:00,24.44,24.5,24.44,24.5,18600.0,23.8092,23.8677,23.8092,23.8677,18600.0
2011-07-11 11:45:00,24.49,24.53,24.47,24.52,23600.0,23.858,23.8969,23.8385,23.8872,23600.0
2011-07-11 11:50:00,24.52,24.58,24.52,24.53,29600.0,23.8872,23.9456,23.8872,23.8969,29600.0
2011-07-11 11:55:00,24.52,24.58,24.51,24.53,30300.0,23.8872,23.9456,23.8774,23.8969,30300.0
2011-07-11 12:00:00,24.52,24.54,24.5,24.51,19600.0,23.8872,23.9067,23.8677,23.8774,19600.0
2011-07-11 12:05:00,24.51,24.51,24.48,24.49,14600.0,23.8774,23.8774,23.8482,23.858,14600.0
2011-07-11 12:10:00,24.5,24.51,24.46,24.46,25500.0,23.8677,23.8774,23.8287,23.8287,25500.0
2011-07-11 12:15:00,24.47,24.52,24.46,24.51,14800.0,23.8385,23.8872,23.8287,23.8774,14800.0
2011-07-11 12:20:00,24.52,24.53,24.48,24.48,20300.0,23.8872,23.8969,23.8482,23.8482,20300.0
2011-07-11 12:25:00,24.48,24.52,24.48,24.51,25300.0,23.8482,23.8872,23.8482,23.8774,25300.0
2011-07-11 12:30:00,24.5,24.51,24.48,24.48,12200.0,23.8677,23.8774,23.8482,23.8482,12200.0
2011-07-11 12:35:00,24.48,24.48,24.46,24.47,20000.0,23.8482,23.8482,23.8287,23.8385,20000.0
2011-07-11 12:40:00,24.48,24.51,24.47,24.49,18700.0,23.8482,23.8774,23.8385,23.858,18700.0
2011-07-11 12:45:00,24.49,24.49,24.44,24.44,28500.0,23.858,23.858,23.8092,23.8092,28500.0
2011-07-11 12:50:00,24.43,24.45,24.43,24.44,16400.0,23.7995,23.819,23.7995,23.8092,16400.0
2011-07-11 12:55:00,24.44,24.46,24.42,24.42,17500.0,23.8092,23.8287,23.7898,23.7898,17500.0
2011-07-11 13:00:00,24.42,24.42,24.39,24.4,15800.0,23.7898,23.7898,23.7605,23.7703,15800.0
2011-07-11 13:05:00,24.41,24.41,24.33,24.34,101000.0,23.78,23.78,23.7021,23.7118,101000.0
2011-07-11 13:10:00,24.33,24.33,24.29,24.32,43000.0,23.7021,23.7021,23.6631,23.6923,43000.0
2011-07-11 13:15:00,24.32,24.32,24.26,24.27,15700.0,23.6923,23.6923,23.6339,23.6436,15700.0
2011-07-11 13:20:00,24.27,24.3,24.26,24.28,15500.0,23.6436,23.6729,23.6339,23.6534,15500.0
2011-07-11 13:25:00,24.28,24.32,24.27,24.3,25400.0,23.6534,23.6923,23.6436,23.6729,25400.0
2011-07-11 13:30:00,24.3,24.32,24.29,24.3,44600.0,23.6729,23.6923,23.6631,23.6729,44600.0
2011-07-11 13:35:00,24.3,24.33,24.3,24.33,52500.0,23.6729,23.7021,23.6729,23.7021,52500.0
2011-07-11 13:40:00,24.33,24.35,24.31,24.35,26200.0,23.7021,23.7216,23.6826,23.7216,26200.0
2011-07-11 13:45:00,24.34,24.36,24.33,24.35,16600.0,23.7118,23.7313,23.7021,23.7216,16600.0
2011-07-11 13:50:00,24.35,24.36,24.33,24.36,16000.0,23.7216,23.7313,23.7021,23.7313,16000.0
2011-07-11 13:55:00,24.35,24.38,24.35,24.38,28200.0,23.7216,23.7508,23.7216,23.7508,28200.0
2011-07-11 14:00:00,24.38,24.39,24.36,24.36,29000.0,23.7508,23.7605,23.7313,23.7313,29000.0
2011-07-11 14:05:00,24.36,24.42,24.35,24.42,56700.0,23.7313,23.7898,23.7216,23.7898,56700.0
2011-07-11 14:10:00,24.42,24.46,24.41,24.42,118500.0,23.7898,23.8287,23.78,23.7898,118500.0
2011-07-11 14:15:00,24.42,24.44,24.41,24.41,92300.0,23.7898,23.8092,23.78,23.78,92300.0
2011-07-11 14:20:00,24.41,24.43,24.39,24.39,33700.0,23.78,23.7995,23.7605,23.7605,33700.0
2011-07-11 14:25:00,24.39,24.41,24.37,24.38,20400.0,23.7605,23.78,23.7411,23.7508,20400.0
2011-07-11 14:30:00,24.38,24.38,24.33,24.34,32300.0,23.7508,23.7508,23.7021,23.7118,32300.0
2011-07-11 14:35:00,24.34,24.41,24.34,24.41,26600.0,23.7118,23.78,23.7118,23.78,26600.0
2011-07-11 14:40:00,24.4,24.43,24.4,24.42,27200.0,23.7703,23.7995,23.7703,23.7898,27200.0
2011-07-11 14:45:00,24.42,24.47,24.42,24.42,60300.0,23.7898,23.8385,23.7898,23.7898,60300.0
2011-07-11 14:50:00,24.42,24.42,24.38,24.41,59900.0,23.7898,23.7898,23.7508,23.78,59900.0
2011-07-11 14:55:00,24.4,24.41,24.38,24.41,28400.0,23.7703,23.78,23.7508,23.78,28400.0
2011-07-11 15:00:00,24.41,24.44,24.4,24.4,47600.0,23.78,23.8092,23.7703,23.7703,47600.0
2011-07-11 15:05:00,24.4,24.4,24.34,24.34,55300.0,23.7703,23.7703,23.7118,23.7118,55300.0
2011-07-11 15:10:00,24.34,24.38,24.34,24.37,65900.0,23.7118,23.7508,23.7118,23.7411,65900.0
2011-07-11 15:15:00,24.37,24.37,24.32,24.32,32200.0,23.7411,23.7411,23.6923,23.6923,32200.0
2011-07-11 15:20:00,24.32,24.36,24.32,24.34,85200.0,23.6923,23.7313,23.6923,23.7118,85200.0
2011-07-11 15:25:00,24.34,24.4,24.31,24.39,118900.0,23.7118,23.7703,23.6826,23.7605,118900.0
2011-07-11 15:30:00,24.39,24.41,24.37,24.37,45800.0,23.7605,23.78,23.7411,23.7411,45800.0
2011-07-11 15:35:00,24.38,24.39,24.34,24.38,41200.0,23.7508,23.7605,23.7118,23.7508,41200.0
2011-07-11 15:40:00,24.37,24.42,24.37,24.42,31900.0,23.7411,23.7898,23.7411,23.7898,31900.0
2011-07-11 15:45:00,24.42,24.43,24.35,24.36,96900.0,23.7898,23.7995,23.7216,23.7313,96900.0
2011-07-11 15:50:00,24.36,24.36,24.32,24.36,102300.0,23.7313,23.7313,23.6923,23.7313,102300.0
2011-07-11 15:55:00,24.35,24.42,24.35,24.4,302500.0,23.7216,23.7898,23.7216,23.7703,302500.0
2011-07-12 09:30:00,24.4,24.57,24.37,24.53,92100.0,23.7703,23.9359,23.7411,23.8969,92100.0
2011-07-12 09:35:00,24.52,24.52,24.4,24.46,64900.0,23.8872,23.8872,23.7703,23.8287,64900.0
2011-07-12 09:40:00,24.45,24.46,24.31,24.33,47500.0,23.819,23.8287,23.6826,23.7021,47500.0
2011-07-12 09:45:00,24.33,24.36,24.29,24.29,35100.0,23.7021,23.7313,23.6631,23.6631,35100.0
2011-07-12 09:50:00,24.29,24.33,24.27,24.27,31400.0,23.6631,23.7021,23.6436,23.6436,31400.0
2011-07-12 09:55:00,24.27,24.36,24.27,24.35,37100.0,23.6436,23.7313,23.6436,23.7216,37100.0
2011-07-12 10:00:00,24.35,24.44,24.32,24.42,102500.0,23.7216,23.8092,23.6923,23.7898,102500.0
2011-07-12 10:05:00,24.41,24.43,24.38,24.4,86600.0,23.78,23.7995,23.7508,23.7703,86600.0
2011-07-12 10:10:00,24.4,24.41,24.32,24.32,38600.0,23.7703,23.78,23.6923,23.6923,38600.0
2011-07-12 10:15:00,24.32,24.43,24.32,24.41,34700.0,23.6923,23.7995,23.6923,23.78,34700.0
2011-07-12 10:20:00,24.41,24.44,24.34,24.34,94300.0,23.78,23.8092,23.7118,23.7118,94300.0
2011-07-12 10:25:00,24.33,24.38,24.32,24.38,36100.0,23.7021,23.7508,23.6923,23.7508,36100.0
2011-07-12 10:30:00,24.38,24.41,24.36,24.4,26200.0,23.7508,23.78,23.7313,23.7703,26200.0
2011-07-12 10:35:00,24.41,24.43,24.4,24.41,26800.0,23.78,23.7995,23.7703,23.78,26800.0
2011-07-12 10:40:00,24.41,24.43,24.36,24.36,30500.0,23.78,23.7995,23.7313,23.7313,30500.0
2011-07-12 10:45:00,24.37,24.41,24.36,24.36,54600.0,23.7411,23.78,23.7313,23.7313,54600.0
2011-07-12 10:50:00,24.36,24.36,24.29,24.32,23200.0,23.7313,23.7313,23.6631,23.6923,23200.0
2011-07-12 10:55:00,24.32,24.38,24.32,24.37,41400.0,23.6923,23.7508,23.6923,23.7411,41400.0
2011-07-12 11:00:00,24.36,24.37,24.32,24.35,137600.0,23.7313,23.7411,23.6923,23.7216,137600.0
2011-07-12 11:05:00,24.35,24.35,24.32,24.33,23200.0,23.7216,23.7216,23.6923,23.7021,23200.0
2011-07-12 11:10:00,24.33,24.38,24.33,24.36,40000.0,23.7021,23.7508,23.7021,23.7313,40000.0
2011-07-12 11:15:00,24.36,24.39,24.35,24.38,26900.0,23.7313,23.7605,23.7216,23.7508,26900.0
2011-07-12 11:20:00,24.38,24.41,24.38,24.4,45400.0,23.7508,23.78,23.7508,23.7703,45400.0
2011-07-12 11:25:00,24.41,24.41,24.38,24.4,57600.0,23.78,23.78,23.7508,23.7703,57600.0
2011-07-12 11:30:00,24.39,24.4,24.37,24.4,53500.0,23.7605,23.7703,23.7411,23.7703,53500.0
2011-07-12 11:35:00,24.4,24.42,24.38,24.38,15400.0,23.7703,23.7898,23.7508,23.7508,15400.0
2011-07-12 11:40:00,24.38,24.48,24.38,24.48,19300.0,23.7508,23.8482,23.7508,23.8482,19300.0
2011-07-12 11:45:00,24.48,24.48,24.42,24.43,22100.0,23.8482,23.8482,23.7898,23.7995,22100.0
2011-07-12 11:50:00,24.43,24.43,24.37,24.38,18600.0,23.7995,23.7995,23.7411,23.7508,18600.0
2011-07-12 11:55:00,24.37,24.4,24.37,24.39,8900.0,23.7411,23.7703,23.7411,23.7605,8900.0
2011-07-12 12:00:00,24.39,24.4,24.36,24.38,62000.0,23.7605,23.7703,23.7313,23.7508,62000.0
2011-07-12 12:05:00,24.39,24.44,24.39,24.44,27600.0,23.7605,23.8092,23.7605,23.8092,27600.0
2011-07-12 12:10:00,24.44,24.46,24.39,24.39,38200.0,23.8092,23.8287,23.7605,23.7605,38200.0
2011-07-12 12:15:00,24.4,24.41,24.37,24.39,24900.0,23.7703,23.78,23.7411,23.7605,24900.0
2011-07-12 12:20:00,24.4,24.42,24.39,24.41,15900.0,23.7703,23.7898,23.7605,23.78,15900.0
2011-07-12 12:25:00,24.41,24.42,24.36,24.37,38700.0,23.78,23.7898,23.7313,23.7411,38700.0
2011-07-12 12:30:00,24.37,24.39,24.37,24.39,19600.0,23.7411,23.7605,23.7411,23.7605,19600.0
2011-07-12 12:35:00,24.39,24.4,24.38,24.38,18000.0,23.7605,23.7703,23.7508,23.7508,18000.0
2011-07-12 12:40:00,24.38,24.38,24.36,24.36,10500.0,23.7508,23.7508,23.7313,23.7313,10500.0
2011-07-12 12:45:00,24.36,24.39,24.36,24.37,26000.0,23.7313,23.7605,23.7313,23.7411,26000.0
2011-07-12 12:50:00,24.36,24.37,24.36,24.36,4900.0,23.7313,23.7411,23.7313,23.7313,4900.0
2011-07-12 12:55:00,24.36,24.38,24.36,24.37,15200.0,23.7313,23.7508,23.7313,23.7411,15200.0
2011-07-12 13:00:00,24.37,24.37,24.34,24.35,22200.0,23.7411,23.7411,23.7118,23.7216,22200.0
2011-07-12 13:05:00,24.36,24.39,24.36,24.38,48800.0,23.7313,23.7605,23.7313,23.7508,48800.0
2011-07-12 13:10:00,24.37,24.39,24.37,24.37,24000.0,23.7411,23.7605,23.7411,23.7411,24000.0
2011-07-12 13:15:00,24.37,24.37,24.32,24.34,70800.0,23.7411,23.7411,23.6923,23.7118,70800.0
2011-07-12 13:20:00,24.34,24.36,24.31,24.33,60800.0,23.7118,23.7313,23.6826,23.7021,60800.0
2011-07-12 13:25:00,24.33,24.33,24.25,24.25,50000.0,23.7021,23.7021,23.6241,23.6241,50000.0
2011-07-12 13:30:00,24.26,24.26,24.23,24.23,31700.0,23.6339,23.6339,23.6047,23.6047,31700.0
2011-07-12 13:35:00,24.23,24.24,24.23,24.24,18600.0,23.6047,23.6144,23.6047,23.6144,18600.0
2011-07-12 13:40:00,24.24,24.24,24.22,24.22,34400.0,23.6144,23.6144,23.5949,23.5949,34400.0
2011-07-12 13:45:00,24.23,24.24,24.22,24.23,22300.0,23.6047,23.6144,23.5949,23.6047,22300.0
2011-07-12 13:50:00,24.24,24.24,24.2,24.2,52000.0,23.6144,23.6144,23.5754,23.5754,52000.0
2011-07-12 13:55:00,24.2,24.24,24.2,24.24,84400.0,23.5754,23.6144,23.5754,23.6144,84400.0
2011-07-12 14:00:00,24.24,24.3,24.24,24.29,45300.0,23.6144,23.6729,23.6144,23.6631,45300.0
2011-07-12 14:05:00,24.28,24.37,24.27,24.35,69800.0,23.6534,23.7411,23.6436,23.7216,69800.0
2011-07-12 14:10:00,24.34,24.46,24.34,24.4,65300.0,23.7118,23.8287,23.7118,23.7703,65300.0
2011-07-12 14:15:00,24.41,24.47,24.41,24.44,91100.0,23.78,23.8385,23.78,23.8092,91100.0
2011-07-12 14:20:00,24.45,24.48,24.44,24.45,54800.0,23.819,23.8482,23.8092,23.819,54800.0
2011-07-12 14:25:00,24.44,24.49,24.44,24.48,79400.0,23.8092,23.858,23.8092,23.8482,79400.0
2011-07-12 14:30:00,24.48,24.5,24.45,24.45,87900.0,23.8482,23.8677,23.819,23.819,87900.0
2011-07-12 14:35:00,24.45,24.46,24.43,24.43,55900.0,23.819,23.8287,23.7995,23.7995,55900.0
2011-07-12 14:40:00,24.44,24.5,24.43,24.44,60300.0,23.8092,23.8677,23.7995,23.8092,60300.0
2011-07-12 14:45:00,24.44,24.45,24.4,24.42,37200.0,23.8092,23.819,23.7703,23.7898,37200.0
2011-07-12 14:50:00,24.42,24.43,24.38,24.38,47000.0,23.7898,23.7995,23.7508,23.7508,47000.0
2011-07-12 14:55:00,24.38,24.43,24.36,24.42,22300.0,23.7508,23.7995,23.7313,23.7898,22300.0
2011-07-12 15:00:00,24.42,24.46,24.41,24.42,38300.0,23.7898,23.8287,23.78,23.7898,38300.0
2011-07-12 15:05:00,24.42,24.45,24.4,24.42,43000.0,23.7898,23.819,23.7703,23.7898,43000.0
2011-07-12 15:10:00,24.42,24.43,24.37,24.37,42900.0,23.7898,23.7995,23.7411,23.7411,42900.0
2011-07-12 15:15:00,24.38,24.41,24.36,24.39,82200.0,23.7508,23.78,23.7313,23.7605,82200.0
2011-07-12 15:20:00,24.4,24.44,24.39,24.42,60700.0,23.7703,23.8092,23.7605,23.7898,60700.0
2011-07-12 15:25:00,24.42,24.42,24.35,24.38,88500.0,23.7898,23.7898,23.7216,23.7508,88500.0
2011-07-12 15:30:00,24.39,24.41,24.36,24.37,43000.0,23.7605,23.78,23.7313,23.7411,43000.0
2011-07-12 15:35:00,24.37,24.38,24.34,24.36,63100.0,23.7411,23.7508,23.7118,23.7313,63100.0
2011-07-12 15:40:00,24.37,24.37,24.29,24.29,152100.0,23.7411,23.7411,23.6631,23.6631,152100.0
2011-07-12 15:45:00,24.29,24.3,24.18,24.18,376400.0,23.6631,23.6729,23.556,23.556,376400.0
2011-07-12 15:50:00,24.19,24.22,24.15,24.15,340400.0,23.5657,23.5949,23.5267,23.5267,340400.0
2011-07-12 15:55:00,24.15,24.17,24.13,24.17,547000.0,23.5267,23.5462,23.5072,23.5462,547000.0
2011-07-13 09:30:00,23.35,23.66,23.33,23.66,1200400.0,22.7474,23.0494,22.7279,23.0494,1200400.0
2011-07-13 09:35:00,23.66,24.37,23.62,24.1,725600.0,23.0494,23.7411,23.0104,23.478,725600.0
2011-07-13 09:40:00,24.09,24.13,23.84,24.08,612100.0,23.4683,23.5072,23.2247,23.4585,612100.0
2011-07-13 09:45:00,24.07,24.1,23.87,23.87,639600.0,23.4488,23.478,23.254,23.254,639600.0
2011-07-13 09:50:00,23.88,24.01,23.72,23.97,467900.0,23.2637,23.3903,23.1078,23.3514,467900.0
2011-07-13 09:55:00,23.97,23.97,23.82,23.92,379300.0,23.3514,23.3514,23.2052,23.3027,379300.0
2011-07-13 10:00:00,23.91,24.23,23.9,24.22,678200.0,23.2929,23.6047,23.2832,23.5949,678200.0
2011-07-13 10:05:00,24.23,24.49,24.19,24.35,545200.0,23.6047,23.858,23.5657,23.7216,545200.0
2011-07-13 10:10:00,24.35,24.46,24.26,24.27,242700.0,23.7216,23.8287,23.6339,23.6436,242700.0
2011-07-13 10:15:00,24.27,24.35,24.12,24.13,499900.0,23.6436,23.7216,23.4975,23.5072,499900.0
2011-07-13 10:20:00,24.13,24.2,24.12,24.12,122100.0,23.5072,23.5754,23.4975,23.4975,122100.0
2011-07-13 10:25:00,24.12,24.17,24.1,24.15,118800.0,23.4975,23.5462,23.478,23.5267,118800.0
2011-07-13 10:30:00,24.15,24.2,24.11,24.15,141600.0,23.5267,23.5754,23.4878,23.5267,141600.0
2011-07-13 10:35:00,24.14,24.15,24.05,24.11,150600.0,23.517,23.5267,23.4293,23.4878,150600.0
2011-07-13 10:40:00,24.11,24.11,24.0,24.01,184600.0,23.4878,23.4878,23.3806,23.3903,184600.0
2011-07-13 10:45:00,24.02,24.03,23.96,24.02,215700.0,23.4001,23.4098,23.3416,23.4001,215700.0
2011-07-13 10:50:00,24.02,24.02,23.96,24.0,113400.0,23.4001,23.4001,23.3416,23.3806,113400.0
2011-07-13 10:55:00,24.0,24.07,23.99,24.07,176200.0,23.3806,23.4488,23.3709,23.4488,176200.0
2011-07-13 11:00:00,24.07,24.07,23.95,23.98,211900.0,23.4488,23.4488,23.3319,23.3611,211900.0
2011-07-13 11:05:00,23.99,24.0,23.96,24.0,118800.0,23.3709,23.3806,23.3416,23.3806,118800.0
2011-07-13 11:10:00,24.0,24.09,23.98,24.0,410400.0,23.3806,23.4683,23.3611,23.3806,410400.0
2011-07-13 11:15:00,24.0,24.02,23.98,23.99,148800.0,23.3806,23.4001,23.3611,23.3709,148800.0
2011-07-13 11:20:00,24.0,24.04,23.98,24.02,86400.0,23.3806,23.4196,23.3611,23.4001,86400.0
2011-07-13 11:25:00,24.02,24.1,24.02,24.09,80300.0,23.4001,23.478,23.4001,23.4683,80300.0
2011-07-13 11:30:00,24.09,24.09,24.02,24.03,53900.0,23.4683,23.4683,23.4001,23.4098,53900.0
2011-07-13 11:35:00,24.02,24.06,23.99,24.0,70100.0,23.4001,23.4391,23.3709,23.3806,70100.0
2011-07-13 11:40:00,24.01,24.04,23.96,23.99,102100.0,23.3903,23.4196,23.3416,23.3709,102100.0
2011-07-13 11:45:00,23.98,24.02,23.93,24.0,114600.0,23.3611,23.4001,23.3124,23.3806,114600.0
2011-07-13 11:50:00,24.0,24.13,24.0,24.12,80600.0,23.3806,23.5072,23.3806,23.4975,80600.0
2011-07-13 11:55:00,24.12,24.16,24.09,24.15,74700.0,23.4975,23.5365,23.4683,23.5267,74700.0
2011-07-13 12:00:00,24.14,24.26,24.13,24.26,170500.0,23.517,23.6339,23.5072,23.6339,170500.0
2011-07-13 12:05:00,24.26,24.27,24.16,24.19,92500.0,23.6339,23.6436,23.5365,23.5657,92500.0
2011-07-13 12:10:00,24.19,24.19,24.16,24.17,41400.0,23.5657,23.5657,23.5365,23.5462,41400.0
2011-07-13 12:15:00,24.17,24.17,24.13,24.15,56000.0,23.5462,23.5462,23.5072,23.5267,56000.0
2011-07-13 12:20:00,24.14,24.16,24.13,24.15,46800.0,23.517,23.5365,23.5072,23.5267,46800.0
2011-07-13 12:25:00,24.15,24.15,24.14,24.15,20300.0,23.5267,23.5267,23.517,23.5267,20300.0
2011-07-13 12:30:00,24.15,24.15,24.08,24.11,38300.0,23.5267,23.5267,23.4585,23.4878,38300.0
2011-07-13 12:35:00,24.12,24.13,24.07,24.1,31500.0,23.4975,23.5072,23.4488,23.478,31500.0
2011-07-13 12:40:00,24.1,24.12,24.09,24.09,28700.0,23.478,23.4975,23.4683,23.4683,28700.0
2011-07-13 12:45:00,24.09,24.12,24.07,24.09,48700.0,23.4683,23.4975,23.4488,23.4683,48700.0
2011-07-13 12:50:00,24.1,24.1,24.05,24.09,34000.0,23.478,23.478,23.4293,23.4683,34000.0
2011-07-13 12:55:00,24.09,24.1,24.08,24.08,20100.0,23.4683,23.478,23.4585,23.4585,20100.0
2011-07-13 13:00:00,24.09,24.09,24.04,24.04,37900.0,23.4683,23.4683,23.4196,23.4196,37900.0
2011-07-13 13:05:00,24.04,24.09,24.04,24.09,30900.0,23.4196,23.4683,23.4196,23.4683,30900.0
2011-07-13 13:10:00,24.08,24.1,24.08,24.08,16700.0,23.4585,23.478,23.4585,23.4585,16700.0
2011-07-13 13:15:00,24.08,24.09,24.05,24.08,31300.0,23.4585,23.4683,23.4293,23.4585,31300.0
2011-07-13 13:20:00,24.08,24.1,24.08,24.09,30600.0,23.4585,23.478,23.4585,23.4683,30600.0
2011-07-13 13:25:00,24.08,24.09,24.05,24.06,33400.0,23.4585,23.4683,23.4293,23.4391,33400.0
2011-07-13 13:30:00,24.06,24.08,24.05,24.08,35300.0,23.4391,23.4585,23.4293,23.4585,35300.0
2011-07-13 13:35:00,24.08,24.1,24.07,24.09,44500.0,23.4585,23.478,23.4488,23.4683,44500.0
2011-07-13 13:40:00,24.1,24.1,24.06,24.09,106000.0,23.478,23.478,23.4391,23.4683,106000.0
2011-07-13 13:45:00,24.09,24.09,24.08,24.08,29100.0,23.4683,23.4683,23.4585,23.4585,29100.0
2011-07-13 13:50:00,24.09,24.09,24.04,24.04,88300.0,23.4683,23.4683,23.4196,23.4196,88300.0
2011-07-13 13:55:00,24.05,24.05,24.04,24.04,29800.0,23.4293,23.4293,23.4196,23.4196,29800.0
2011-07-13 14:00:00,24.05,24.07,24.02,24.07,50200.0,23.4293,23.4488,23.4001,23.4488,50200.0
2011-07-13 14:05:00,24.07,24.07,24.05,24.05,42200.0,23.4488,23.4488,23.4293,23.4293,42200.0
2011-07-13 14:10:00,24.05,24.06,24.03,24.05,48200.0,23.4293,23.4391,23.4098,23.4293,48200.0
2011-07-13 14:15:00,24.05,24.07,24.03,24.06,61400.0,23.4293,23.4488,23.4098,23.4391,61400.0
2011-07-13 14:20:00,24.05,24.06,24.01,24.02,62200.0,23.4293,23.4391,23.3903,23.4001,62200.0
2011-07-13 14:25:00,24.02,24.02,24.0,24.02,72600.0,23.4001,23.4001,23.3806,23.4001,72600.0
2011-07-13 14:30:00,24.02,24.03,23.99,23.99,75700.0,23.4001,23.4098,23.3709,23.3709,75700.0
2011-07-13 14:35:00,23.99,24.05,23.99,24.04,59300.0,23.3709,23.4293,23.3709,23.4196,59300.0
2011-07-13 14:40:00,24.04,24.04,23.99,24.0,29400.0,23.4196,23.4196,23.3709,23.3806,29400.0
2011-07-13 14:45:00,24.0,24.02,23.98,24.0,30200.0,23.3806,23.4001,23.3611,23.3806,30200.0
2011-07-13 14:50:00,24.0,24.05,24.0,24.04,48100.0,23.3806,23.4293,23.3806,23.4196,48100.0
2011-07-13 14:55:00,24.05,24.05,24.01,24.01,32600.0,23.4293,23.4293,23.3903,23.3903,32600.0
2011-07-13 15:00:00,24.01,24.01,23.97,23.97,230200.0,23.3903,23.3903,23.3514,23.3514,230200.0
2011-07-13 15:05:00,23.98,23.98,23.95,23.96,123200.0,23.3611,23.3611,23.3319,23.3416,123200.0
2011-07-13 15:10:00,23.97,23.98,23.89,23.92,278300.0,23.3514,23.3611,23.2734,23.3027,278300.0
2011-07-13 15:15:00,23.91,23.92,23.89,23.91,188500.0,23.2929,23.3027,23.2734,23.2929,188500.0
2011-07-13 15:20:00,23.92,23.96,23.9,23.94,141200.0,23.3027,23.3416,23.2832,23.3221,141200.0
2011-07-13 15:25:00,23.94,24.0,23.94,23.98,132000.0,23.3221,23.3806,23.3221,23.3611,132000.0
2011-07-13 15:30:00,23.99,24.0,23.95,23.96,161100.0,23.3709,23.3806,23.3319,23.3416,161100.0
2011-07-13 15:35:00,23.96,23.98,23.94,23.94,159100.0,23.3416,23.3611,23.3221,23.3221,159100.0
2011-07-13 15:40:00,23.95,23.96,23.91,23.95,177500.0,23.3319,23.3416,23.2929,23.3319,177500.0
2011-07-13 15:45:00,23.96,23.97,23.89,23.91,451100.0,23.3416,23.3514,23.2734,23.2929,451100.0
2011-07-13 15:50:00,23.91,23.94,23.88,23.88,449200.0,23.2929,23.3221,23.2637,23.2637,449200.0
2011-07-13 15:55:00,23.89,23.93,23.88,23.9,526500.0,23.2734,23.3124,23.2637,23.2832,526500.0
2011-07-14 09:30:00,23.47,23.49,23.19,23.3,553300.0,22.8643,22.8838,22.5915,22.6987,553300.0
2011-07-14 09:35:00,23.3,23.51,23.23,23.45,236700.0,22.6987,22.9032,22.6305,22.8448,236700.0
2011-07-14 09:40:00,23.46,23.5,23.36,23.36,268000.0,22.8545,22.8935,22.7571,22.7571,268000.0
2011-07-14 09:45:00,23.37,23.45,23.36,23.37,208700.0,22.7669,22.8448,22.7571,22.7669,208700.0
2011-07-14 09:50:00,23.38,23.6,23.38,23.6,354600.0,22.7766,22.9909,22.7766,22.9909,354600.0
2011-07-14 09:55:00,23.6,23.7,23.57,23.65,310700.0,22.9909,23.0883,22.9617,23.0396,310700.0
2011-07-14 10:00:00,23.66,23.71,23.6,23.69,265400.0,23.0494,23.0981,22.9909,23.0786,265400.0
2011-07-14 10:05:00,23.69,23.76,23.66,23.75,294200.0,23.0786,23.1468,23.0494,23.1371,294200.0
2011-07-14 10:10:00,23.74,23.76,23.66,23.67,152800.0,23.1273,23.1468,23.0494,23.0591,152800.0
2011-07-14 10:15:00,23.67,23.71,23.66,23.71,98500.0,23.0591,23.0981,23.0494,23.0981,98500.0
2011-07-14 10:20:00,23.7,23.72,23.66,23.72,165000.0,23.0883,23.1078,23.0494,23.1078,165000.0
2011-07-14 10:25:00,23.72,23.74,23.7,23.71,231300.0,23.1078,23.1273,23.0883,23.0981,231300.0
2011-07-14 10:30:00,23.71,23.72,23.68,23.69,130600.0,23.0981,23.1078,23.0689,23.0786,130600.0
2011-07-14 10:35:00,23.69,23.69,23.56,23.58,120700.0,23.0786,23.0786,22.952,22.9714,120700.0
2011-07-14 10:40:00,23.58,23.64,23.52,23.59,75500.0,22.9714,23.0299,22.913,22.9812,75500.0
2011-07-14 10:45:00,23.58,23.58,23.44,23.49,119600.0,22.9714,22.9714,22.8351,22.8838,119600.0
2011-07-14 10:50:00,23.49,23.49,23.4,23.45,82000.0,22.8838,22.8838,22.7961,22.8448,82000.0
2011-07-14 10:55:00,23.46,23.47,23.4,23.44,45000.0,22.8545,22.8643,22.7961,22.8351,45000.0
2011-07-14 11:00:00,23.43,23.48,23.4,23.48,39500.0,22.8253,22.874,22.7961,22.874,39500.0
2011-07-14 11:05:00,23.48,23.5,23.46,23.5,61100.0,22.874,22.8935,22.8545,22.8935,61100.0
2011-07-14 11:10:00,23.5,23.51,23.46,23.5,68300.0,22.8935,22.9032,22.8545,22.8935,68300.0
2011-07-14 11:15:00,23.5,23.54,23.49,23.54,28600.0,22.8935,22.9325,22.8838,22.9325,28600.0
2011-07-14 11:20:00,23.54,23.55,23.51,23.54,112100.0,22.9325,22.9422,22.9032,22.9325,112100.0
2011-07-14 11:25:00,23.54,23.56,23.52,23.56,46100.0,22.9325,22.952,22.913,22.952,46100.0
2011-07-14 11:30:00,23.56,23.57,23.49,23.5,24100.0,22.952,22.9617,22.8838,22.8935,24100.0
2011-07-14 11:35:00,23.5,23.52,23.44,23.44,62500.0,22.8935,22.913,22.8351,22.8351,62500.0
2011-07-14 11:40:00,23.44,23.48,23.44,23.48,34700.0,22.8351,22.874,22.8351,22.874,34700.0
2011-07-14 11:45:00,23.48,23.55,23.48,23.55,42900.0,22.874,22.9422,22.874,22.9422,42900.0
2011-07-14 11:50:00,23.55,23.58,23.51,23.56,36600.0,22.9422,22.9714,22.9032,22.952,36600.0
2011-07-14 11:55:00,23.56,23.6,23.54,23.59,23900.0,22.952,22.9909,22.9325,22.9812,23900.0
2011-07-14 12:00:00,23.59,23.6,23.51,23.52,48600.0,22.9812,22.9909,22.9032,22.913,48600.0
2011-07-14 12:05:00,23.52,23.56,23.51,23.52,35800.0,22.913,22.952,22.9032,22.913,35800.0
2011-07-14 12:10:00,23.53,23.59,23.51,23.58,33000.0,22.9227,22.9812,22.9032,22.9714,33000.0
2011-07-14 12:15:00,23.58,23.59,23.52,23.53,68400.0,22.9714,22.9812,22.913,22.9227,68400.0
2011-07-14 12:20:00,23.52,23.57,23.52,23.56,47700.0,22.913,22.9617,22.913,22.952,47700.0
2011-07-14 12:25:00,23.56,23.58,23.55,23.58,152200.0,22.952,22.9714,22.9422,22.9714,152200.0
2011-07-14 12:30:00,23.58,23.61,23.56,23.6,159100.0,22.9714,23.0007,22.952,22.9909,159100.0
2011-07-14 12:35:00,23.6,23.61,23.59,23.61,89100.0,22.9909,23.0007,22.9812,23.0007,89100.0
2011-07-14 12:40:00,23.61,23.63,23.6,23.6,75200.0,23.0007,23.0201,22.9909,22.9909,75200.0
2011-07-14 12:45:00,23.59,23.6,23.52,23.52,42400.0,22.9812,22.9909,22.913,22.913,42400.0
2011-07-14 12:50:00,23.53,23.53,23.46,23.46,40900.0,22.9227,22.9227,22.8545,22.8545,40900.0
2011-07-14 12:55:00,23.46,23.46,23.39,23.4,51500.0,22.8545,22.8545,22.7863,22.7961,51500.0
2011-07-14 13:00:00,23.4,23.44,23.37,23.37,42000.0,22.7961,22.8351,22.7669,22.7669,42000.0
2011-07-14 13:05:00,23.38,23.43,23.34,23.39,50600.0,22.7766,22.8253,22.7376,22.7863,50600.0
2011-07-14 13:10:00,23.38,23.39,23.37,23.38,22700.0,22.7766,22.7863,22.7669,22.7766,22700.0
2011-07-14 13:15:00,23.37,23.37,23.33,23.33,33500.0,22.7669,22.7669,22.7279,22.7279,33500.0
2011-07-14 13:20:00,23.33,23.37,23.33,23.35,41700.0,22.7279,22.7669,22.7279,22.7474,41700.0
2011-07-14 13:25:00,23.35,23.45,23.31,23.45,102900.0,22.7474,22.8448,22.7084,22.8448,102900.0
2011-07-14 13:30:00,23.45,23.59,23.43,23.58,130300.0,22.8448,22.9812,22.8253,22.9714,130300.0
2011-07-14 13:35:00,23.58,23.59,23.47,23.47,70800.0,22.9714,22.9812,22.8643,22.8643,70800.0
2011-07-14 13:40:00,23.48,23.54,23.48,23.49,49100.0,22.874,22.9325,22.874,22.8838,49100.0
2011-07-14 13:45:00,23.49,23.52,23.42,23.52,95400.0,22.8838,22.913,22.8156,22.913,95400.0
2011-07-14 13:50:00,23.52,23.53,23.47,23.48,24800.0,22.913,22.9227,22.8643,22.874,24800.0
2011-07-14 13:55:00,23.48,23.5,23.47,23.5,24300.0,22.874,22.8935,22.8643,22.8935,24300.0
2011-07-14 14:00:00,23.5,23.58,23.5,23.54,85000.0,22.8935,22.9714,22.8935,22.9325,85000.0
2011-07-14 14:05:00,23.54,23.6,23.53,23.6,25600.0,22.9325,22.9909,22.9227,22.9909,25600.0
2011-07-14 14:10:00,23.6,23.65,23.6,23.61,138900.0,22.9909,23.0396,22.9909,23.0007,138900.0
2011-07-14 14:15:00,23.61,23.66,23.55,23.58,90500.0,23.0007,23.0494,22.9422,22.9714,90500.0
2011-07-14 14:20:00,23.57,23.59,23.55,23.56,99400.0,22.9617,22.9812,22.9422,22.952,99400.0
2011-07-14 14:25:00,23.56,23.57,23.49,23.57,165200.0,22.952,22.9617,22.8838,22.9617,165200.0
2011-07-14 14:30:00,23.57,23.62,23.56,23.59,66100.0,22.9617,23.0104,22.952,22.9812,66100.0
2011-07-14 14:35:00,23.59,23.6,23.54,23.55,46600.0,22.9812,22.9909,22.9325,22.9422,46600.0
2011-07-14 14:40:00,23.54,23.63,23.54,23.63,36100.0,22.9325,23.0201,22.9325,23.0201,36100.0
2011-07-14 14:45:00,23.63,23.63,23.56,23.58,68000.0,23.0201,23.0201,22.952,22.9714,68000.0
2011-07-14 14:50:00,23.58,23.6,23.54,23.55,43100.0,22.9714,22.9909,22.9325,22.9422,43100.0
2011-07-14 14:55:00,23.54,23.55,23.48,23.49,148100.0,22.9325,22.9422,22.874,22.8838,148100.0
2011-07-14 15:00:00,23.5,23.54,23.48,23.51,40000.0,22.8935,22.9325,22.874,22.9032,40000.0
2011-07-14 15:05:00,23.51,23.52,23.41,23.43,68200.0,22.9032,22.913,22.8058,22.8253,68200.0
2011-07-14 15:10:00,23.42,23.48,23.41,23.48,48600.0,22.8156,22.874,22.8058,22.874,48600.0
2011-07-14 15:15:00,23.48,23.49,23.44,23.48,71600.0,22.874,22.8838,22.8351,22.874,71600.0
2011-07-14 15:20:00,23.48,23.54,23.48,23.5,50100.0,22.874,22.9325,22.874,22.8935,50100.0
2011-07-14 15:25:00,23.5,23.5,23.46,23.48,38600.0,22.8935,22.8935,22.8545,22.874,38600.0
2011-07-14 15:30:00,23.48,23.53,23.48,23.52,59500.0,22.874,22.9227,22.874,22.913,59500.0
2011-07-14 15:35:00,23.52,23.6,23.51,23.59,74000.0,22.913,22.9909,22.9032,22.9812,74000.0
2011-07-14 15:40:00,23.59,23.61,23.53,23.54,253300.0,22.9812,23.0007,22.9227,22.9325,253300.0
2011-07-14 15:45:00,23.53,23.56,23.51,23.55,217400.0,22.9227,22.952,22.9032,22.9422,217400.0
2011-07-14 15:50:00,23.56,23.56,23.45,23.48,436200.0,22.952,22.952,22.8448,22.874,436200.0
2011-07-14 15:55:00,23.48,23.56,23.46,23.5,729100.0,22.874,22.952,22.8545,22.8935,729100.0
2011-07-15 09:30:00,23.63,23.75,23.62,23.69,398200.0,23.0201,23.1371,23.0104,23.0786,398200.0
2011-07-15 09:35:00,23.7,23.75,23.68,23.72,392900.0,23.0883,23.1371,23.0689,23.1078,392900.0
2011-07-15 09:40:00,23.72,23.76,23.61,23.69,135100.0,23.1078,23.1468,23.0007,23.0786,135100.0
2011-07-15 09:45:00,23.7,23.7,23.66,23.68,160000.0,23.0883,23.0883,23.0494,23.0689,160000.0
2011-07-15 09:50:00,23.67,23.76,23.6,23.69,298900.0,23.0591,23.1468,22.9909,23.0786,298900.0
2011-07-15 09:55:00,23.68,23.76,23.67,23.68,237600.0,23.0689,23.1468,23.0591,23.0689,237600.0
2011-07-15 10:00:00,23.67,23.77,23.67,23.7,268200.0,23.0591,23.1565,23.0591,23.0883,268200.0
2011-07-15 10:05:00,23.7,23.71,23.64,23.67,155700.0,23.0883,23.0981,23.0299,23.0591,155700.0
2011-07-15 10:10:00,23.67,23.74,23.64,23.71,294100.0,23.0591,23.1273,23.0299,23.0981,294100.0
2011-07-15 10:15:00,23.71,23.73,23.67,23.67,301100.0,23.0981,23.1176,23.0591,23.0591,301100.0
2011-07-15 10:20:00,23.67,23.67,23.61,23.63,65500.0,23.0591,23.0591,23.0007,23.0201,65500.0
2011-07-15 10:25:00,23.62,23.63,23.55,23.6,99400.0,23.0104,23.0201,22.9422,22.9909,99400.0
2011-07-15 10:30:00,23.59,23.61,23.52,23.53,154500.0,22.9812,23.0007,22.913,22.9227,154500.0
2011-07-15 10:35:00,23.53,23.53,23.43,23.46,181200.0,22.9227,22.9227,22.8253,22.8545,181200.0
2011-07-15 10:40:00,23.46,23.52,23.42,23.52,131500.0,22.8545,22.913,22.8156,22.913,131500.0
2011-07-15 10:45:00,23.53,23.61,23.51,23.59,126200.0,22.9227,23.0007,22.9032,22.9812,126200.0
2011-07-15 10:50:00,23.6,23.62,23.58,23.62,40300.0,22.9909,23.0104,22.9714,23.0104,40300.0
2011-07-15 10:55:00,23.62,23.63,23.57,23.62,47000.0,23.0104,23.0201,22.9617,23.0104,47000.0
2011-07-15 11:00:00,23.62,23.64,23.58,23.64,36000.0,23.0104,23.0299,22.9714,23.0299,36000.0
2011-07-15 11:05:00,23.63,23.65,23.63,23.65,55600.0,23.0201,23.0396,23.0201,23.0396,55600.0
2011-07-15 11:10:00,23.64,23.66,23.62,23.63,174200.0,23.0299,23.0494,23.0104,23.0201,174200.0
2011-07-15 11:15:00,23.63,23.65,23.62,23.64,51500.0,23.0201,23.0396,23.0104,23.0299,51500.0
2011-07-15 11:20:00,23.65,23.65,23.63,23.64,10100.0,23.0396,23.0396,23.0201,23.0299,10100.0
2011-07-15 11:25:00,23.64,23.66,23.64,23.65,33800.0,23.0299,23.0494,23.0299,23.0396,33800.0
2011-07-15 11:30:00,23.64,23.65,23.62,23.64,30100.0,23.0299,23.0396,23.0104,23.0299,30100.0
2011-07-15 11:35:00,23.65,23.67,23.64,23.67,38200.0,23.0396,23.0591,23.0299,23.0591,38200.0
2011-07-15 11:40:00,23.67,23.67,23.61,23.64,25300.0,23.0591,23.0591,23.0007,23.0299,25300.0
2011-07-15 11:45:00,23.64,23.65,23.61,23.63,22100.0,23.0299,23.0396,23.0007,23.0201,22100.0
2011-07-15 11:50:00,23.63,23.68,23.63,23.64,37300.0,23.0201,23.0689,23.0201,23.0299,37300.0
2011-07-15 11:55:00,23.64,23.65,23.61,23.61,12900.0,23.0299,23.0396,23.0007,23.0007,12900.0
2011-07-15 12:00:00,23.62,23.69,23.6,23.69,58900.0,23.0104,23.0786,22.9909,23.0786,58900.0
2011-07-15 12:05:00,23.69,23.71,23.68,23.71,109000.0,23.0786,23.0981,23.0689,23.0981,109000.0
2011-07-15 12:10:00,23.71,23.72,23.7,23.71,57700.0,23.0981,23.1078,23.0883,23.0981,57700.0
2011-07-15 12:15:00,23.7,23.71,23.67,23.7,91200.0,23.0883,23.0981,23.0591,23.0883,91200.0
2011-07-15 12:20:00,23.7,23.72,23.69,23.7,36100.0,23.0883,23.1078,23.0786,23.0883,36100.0
2011-07-15 12:25:00,23.7,23.75,23.7,23.74,29700.0,23.0883,23.1371,23.0883,23.1273,29700.0
2011-07-15 12:30:00,23.74,23.75,23.71,23.74,31600.0,23.1273,23.1371,23.0981,23.1273,31600.0
2011-07-15 12:35:00,23.74,23.75,23.7,23.71,44100.0,23.1273,23.1371,23.0883,23.0981,44100.0
2011-07-15 12:40:00,23.71,23.72,23.7,23.7,151500.0,23.0981,23.1078,23.0883,23.0883,151500.0
2011-07-15 12:45:00,23.7,23.73,23.7,23.71,41000.0,23.0883,23.1176,23.0883,23.0981,41000.0
2011-07-15 12:50:00,23.71,23.72,23.7,23.71,39900.0,23.0981,23.1078,23.0883,23.0981,39900.0
2011-07-15 12:55:00,23.7,23.73,23.7,23.7,50100.0,23.0883,23.1176,23.0883,23.0883,50100.0
2011-07-15 13:00:00,23.7,23.71,23.68,23.7,33600.0,23.0883,23.0981,23.0689,23.0883,33600.0
2011-07-15 13:05:00,23.7,23.71,23.69,23.71,28500.0,23.0883,23.0981,23.0786,23.0981,28500.0
2011-07-15 13:10:00,23.71,23.71,23.68,23.69,53900.0,23.0981,23.0981,23.0689,23.0786,53900.0
2011-07-15 13:15:00,23.69,23.69,23.68,23.68,20800.0,23.0786,23.0786,23.0689,23.0689,20800.0
2011-07-15 13:20:00,23.69,23.69,23.67,23.68,23600.0,23.0786,23.0786,23.0591,23.0689,23600.0
2011-07-15 13:25:00,23.69,23.7,23.68,23.69,153500.0,23.0786,23.0883,23.0689,23.0786,153500.0
2011-07-15 13:30:00,23.69,23.69,23.68,23.69,14200.0,23.0786,23.0786,23.0689,23.0786,14200.0
2011-07-15 13:35:00,23.69,23.69,23.67,23.67,12300.0,23.0786,23.0786,23.0591,23.0591,12300.0
2011-07-15 13:40:00,23.68,23.68,23.63,23.63,26000.0,23.0689,23.0689,23.0201,23.0201,26000.0
2011-07-15 13:45:00,23.63,23.66,23.63,23.65,16000.0,23.0201,23.0494,23.0201,23.0396,16000.0
2011-07-15 13:50:00,23.66,23.66,23.64,23.66,22600.0,23.0494,23.0494,23.0299,23.0494,22600.0
2011-07-15 13:55:00,23.65,23.66,23.58,23.6,142500.0,23.0396,23.0494,22.9714,22.9909,142500.0
2011-07-15 14:00:00,23.6,23.61,23.59,23.59,27400.0,22.9909,23.0007,22.9812,22.9812,27400.0
2011-07-15 14:05:00,23.59,23.6,23.58,23.58,42800.0,22.9812,22.9909,22.9714,22.9714,42800.0
2011-07-15 14:10:00,23.59,23.6,23.58,23.59,23900.0,22.9812,22.9909,22.9714,22.9812,23900.0
2011-07-15 14:15:00,23.59,23.6,23.58,23.59,30600.0,22.9812,22.9909,22.9714,22.9812,30600.0
2011-07-15 14:20:00,23.6,23.6,23.55,23.55,52400.0,22.9909,22.9909,22.9422,22.9422,52400.0
2011-07-15 14:25:00,23.55,23.56,23.5,23.51,44900.0,22.9422,22.952,22.8935,22.9032,44900.0
2011-07-15 14:30:00,23.51,23.51,23.46,23.5,111000.0,22.9032,22.9032,22.8545,22.8935,111000.0
2011-07-15 14:35:00,23.5,23.52,23.49,23.52,26800.0,22.8935,22.913,22.8838,22.913,26800.0
2011-07-15 14:40:00,23.52,23.53,23.52,23.53,18400.0,22.913,22.9227,22.913,22.9227,18400.0
2011-07-15 14:45:00,23.53,23.58,23.53,23.54,48100.0,22.9227,22.9714,22.9227,22.9325,48100.0
2011-07-15 14:50:00,23.54,23.55,23.53,23.53,35200.0,22.9325,22.9422,22.9227,22.9227,35200.0
2011-07-15 14:55:00,23.54,23.54,23.52,23.53,45400.0,22.9325,22.9325,22.913,22.9227,45400.0
2011-07-15 15:00:00,23.53,23.54,23.52,23.54,171000.0,22.9227,22.9325,22.913,22.9325,171000.0
2011-07-15 15:05:00,23.54,23.54,23.51,23.53,140600.0,22.9325,22.9325,22.9032,22.9227,140600.0
2011-07-15 15:10:00,23.54,23.54,23.52,23.52,44400.0,22.9325,22.9325,22.913,22.913,44400.0
2011-07-15 15:15:00,23.52,23.53,23.5,23.51,43000.0,22.913,22.9227,22.8935,22.9032,43000.0
2011-07-15 15:20:00,23.51,23.52,23.5,23.51,74200.0,22.9032,22.913,22.8935,22.9032,74200.0
2011-07-15 15:25:00,23.51,23.52,23.5,23.52,70300.0,22.9032,22.913,22.8935,22.913,70300.0
2011-07-15 15:30:00,23.52,23.57,23.51,23.55,123100.0,22.913,22.9617,22.9032,22.9422,123100.0
2011-07-15 15:35:00,23.55,23.57,23.54,23.57,116000.0,22.9422,22.9617,22.9325,22.9617,116000.0
2011-07-15 15:40:00,23.57,23.6,23.57,23.58,160800.0,22.9617,22.9909,22.9617,22.9714,160800.0
2011-07-15 15:45:00,23.58,23.59,23.56,23.58,182700.0,22.9714,22.9812,22.952,22.9714,182700.0
2011-07-15 15:50:00,23.59,23.6,23.55,23.56,298800.0,22.9812,22.9909,22.9422,22.952,298800.0
2011-07-15 15:55:00,23.56,23.6,23.55,23.6,338300.0,22.952,22.9909,22.9422,22.9909,338300.0
2011-07-18 09:30:00,23.55,23.65,23.45,23.51,96500.0,22.9422,23.0396,22.8448,22.9032,96500.0
2011-07-18 09:35:00,23.51,23.55,23.46,23.52,76400.0,22.9032,22.9422,22.8545,22.913,76400.0
2011-07-18 09:40:00,23.52,23.58,23.49,23.51,75000.0,22.913,22.9714,22.8838,22.9032,75000.0
2011-07-18 09:45:00,23.5,23.57,23.5,23.56,140300.0,22.8935,22.9617,22.8935,22.952,140300.0
2011-07-18 09:50:00,23.56,23.57,23.51,23.55,67900.0,22.952,22.9617,22.9032,22.9422,67900.0
2011-07-18 09:55:00,23.55,23.57,23.5,23.55,57500.0,22.9422,22.9617,22.8935,22.9422,57500.0
2011-07-18 10:00:00,23.55,23.56,23.46,23.47,84900.0,22.9422,22.952,22.8545,22.8643,84900.0
2011-07-18 10:05:00,23.48,23.48,23.37,23.46,124800.0,22.874,22.874,22.7669,22.8545,124800.0
2011-07-18 10:10:00,23.45,23.51,23.39,23.4,89000.0,22.8448,22.9032,22.7863,22.7961,89000.0
2011-07-18 10:15:00,23.39,23.47,23.39,23.42,66600.0,22.7863,22.8643,22.7863,22.8156,66600.0
2011-07-18 10:20:00,23.43,23.5,23.43,23.44,47400.0,22.8253,22.8935,22.8253,22.8351,47400.0
2011-07-18 10:25:00,23.44,23.45,23.41,23.44,37100.0,22.8351,22.8448,22.8058,22.8351,37100.0
2011-07-18 10:30:00,23.44,23.44,23.4,23.42,25400.0,22.8351,22.8351,22.7961,22.8156,25400.0
2011-07-18 10:35:00,23.43,23.47,23.42,23.43,48000.0,22.8253,22.8643,22.8156,22.8253,48000.0
2011-07-18 10:40:00,23.43,23.48,23.42,23.46,34600.0,22.8253,22.874,22.8156,22.8545,34600.0
2011-07-18 10:45:00,23.46,23.46,23.42,23.45,39400.0,22.8545,22.8545,22.8156,22.8448,39400.0
2011-07-18 10:50:00,23.45,23.47,23.41,23.42,73100.0,22.8448,22.8643,22.8058,22.8156,73100.0
2011-07-18 10:55:00,23.43,23.5,23.4,23.5,67200.0,22.8253,22.8935,22.7961,22.8935,67200.0
2011-07-18 11:00:00,23.49,23.49,23.43,23.47,72800.0,22.8838,22.8838,22.8253,22.8643,72800.0
2011-07-18 11:05:00,23.47,23.48,23.46,23.48,55100.0,22.8643,22.874,22.8545,22.874,55100.0
2011-07-18 11:10:00,23.48,23.5,23.46,23.49,54800.0,22.874,22.8935,22.8545,22.8838,54800.0
2011-07-18 11:15:00,23.49,23.5,23.47,23.5,50400.0,22.8838,22.8935,22.8643,22.8935,50400.0
2011-07-18 11:20:00,23.5,23.51,23.49,23.5,40400.0,22.8935,22.9032,22.8838,22.8935,40400.0
2011-07-18 11:25:00,23.5,23.56,23.49,23.52,104000.0,22.8935,22.952,22.8838,22.913,104000.0
2011-07-18 11:30:00,23.52,23.52,23.45,23.5,47000.0,22.913,22.913,22.8448,22.8935,47000.0
2011-07-18 11:35:00,23.49,23.5,23.42,23.45,36800.0,22.8838,22.8935,22.8156,22.8448,36800.0
2011-07-18 11:40:00,23.44,23.44,23.37,23.37,33400.0,22.8351,22.8351,22.7669,22.7669,33400.0
2011-07-18 11:45:00,23.37,23.42,23.37,23.38,47400.0,22.7669,22.8156,22.7669,22.7766,47400.0
2011-07-18 11:50:00,23.37,23.4,23.31,23.35,68500.0,22.7669,22.7961,22.7084,22.7474,68500.0
2011-07-18 11:55:00,23.35,23.36,23.33,23.35,40000.0,22.7474,22.7571,22.7279,22.7474,40000.0
2011-07-18 12:00:00,23.35,23.38,23.32,23.34,38300.0,22.7474,22.7766,22.7181,22.7376,38300.0
2011-07-18 12:05:00,23.34,23.38,23.32,23.36,26900.0,22.7376,22.7766,22.7181,22.7571,26900.0
2011-07-18 12:10:00,23.36,23.43,23.36,23.43,25600.0,22.7571,22.8253,22.7571,22.8253,25600.0
2011-07-18 12:15:00,23.43,23.45,23.42,23.43,18300.0,22.8253,22.8448,22.8156,22.8253,18300.0
2011-07-18 12:20:00,23.43,23.43,23.37,23.38,35200.0,22.8253,22.8253,22.7669,22.7766,35200.0
2011-07-18 12:25:00,23.37,23.41,23.37,23.39,39500.0,22.7669,22.8058,22.7669,22.7863,39500.0
2011-07-18 12:30:00,23.4,23.4,23.37,23.4,16700.0,22.7961,22.7961,22.7669,22.7961,16700.0
2011-07-18 12:35:00,23.4,23.41,23.39,23.4,28600.0,22.7961,22.8058,22.7863,22.7961,28600.0
2011-07-18 12:40:00,23.4,23.43,23.4,23.41,26600.0,22.7961,22.8253,22.7961,22.8058,26600.0
2011-07-18 12:45:00,23.41,23.41,23.39,23.39,38900.0,22.8058,22.8058,22.7863,22.7863,38900.0
2011-07-18 12:50:00,23.39,23.42,23.37,23.38,26300.0,22.7863,22.8156,22.7669,22.7766,26300.0
2011-07-18 12:55:00,23.39,23.44,23.39,23.42,43900.0,22.7863,22.8351,22.7863,22.8156,43900.0
2011-07-18 13:00:00,23.43,23.43,23.42,23.42,12400.0,22.8253,22.8253,22.8156,22.8156,12400.0
2011-07-18 13:05:00,23.42,23.46,23.42,23.44,19700.0,22.8156,22.8545,22.8156,22.8351,19700.0
2011-07-18 13:10:00,23.44,23.45,23.41,23.41,35000.0,22.8351,22.8448,22.8058,22.8058,35000.0
2011-07-18 13:15:00,23.41,23.44,23.39,23.43,87300.0,22.8058,22.8351,22.7863,22.8253,87300.0
2011-07-18 13:20:00,23.43,23.46,23.42,23.42,25900.0,22.8253,22.8545,22.8156,22.8156,25900.0
2011-07-18 13:25:00,23.43,23.48,23.43,23.47,30500.0,22.8253,22.874,22.8253,22.8643,30500.0
2011-07-18 13:30:00,23.47,23.5,23.46,23.47,31400.0,22.8643,22.8935,22.8545,22.8643,31400.0
2011-07-18 13:35:00,23.47,23.5,23.46,23.48,41500.0,22.8643,22.8935,22.8545,22.874,41500.0
2011-07-18 13:40:00,23.49,23.49,23.45,23.46,26800.0,22.8838,22.8838,22.8448,22.8545,26800.0
2011-07-18 13:45:00,23.46,23.47,23.45,23.46,36200.0,22.8545,22.8643,22.8448,22.8545,36200.0
2011-07-18 13:50:00,23.45,23.49,23.44,23.48,27700.0,22.8448,22.8838,22.8351,22.874,27700.0
2011-07-18 13:55:00,23.49,23.51,23.48,23.48,89700.0,22.8838,22.9032,22.874,22.874,89700.0
2011-07-18 14:00:00,23.49,23.49,23.45,23.48,40000.0,22.8838,22.8838,22.8448,22.874,40000.0
2011-07-18 14:05:00,23.47,23.51,23.46,23.51,45000.0,22.8643,22.9032,22.8545,22.9032,45000.0
2011-07-18 14:10:00,23.5,23.53,23.44,23.46,150400.0,22.8935,22.9227,22.8351,22.8545,150400.0
2011-07-18 14:15:00,23.46,23.5,23.45,23.49,80000.0,22.8545,22.8935,22.8448,22.8838,80000.0
2011-07-18 14:20:00,23.5,23.52,23.48,23.5,38800.0,22.8935,22.913,22.874,22.8935,38800.0
2011-07-18 14:25:00,23.5,23.52,23.49,23.49,37600.0,22.8935,22.913,22.8838,22.8838,37600.0
2011-07-18 14:30:00,23.49,23.5,23.46,23.47,53000.0,22.8838,22.8935,22.8545,22.8643,53000.0
2011-07-18 14:35:00,23.47,23.51,23.47,23.5,83300.0,22.8643,22.9032,22.8643,22.8935,83300.0
2011-07-18 14:40:00,23.5,23.53,23.49,23.53,36900.0,22.8935,22.9227,22.8838,22.9227,36900.0
2011-07-18 14:45:00,23.53,23.56,23.52,23.56,40900.0,22.9227,22.952,22.913,22.952,40900.0
2011-07-18 14:50:00,23.56,23.58,23.55,23.58,54100.0,22.952,22.9714,22.9422,22.9714,54100.0
2011-07-18 14:55:00,23.58,23.61,23.56,23.61,43200.0,22.9714,23.0007,22.952,23.0007,43200.0
2011-07-18 15:00:00,23.6,23.66,23.6,23.63,114800.0,22.9909,23.0494,22.9909,23.0201,114800.0
2011-07-18 15:05:00,23.63,23.64,23.6,23.64,95600.0,23.0201,23.0299,22.9909,23.0299,95600.0
2011-07-18 15:10:00,23.64,23.65,23.62,23.65,37800.0,23.0299,23.0396,23.0104,23.0396,37800.0
2011-07-18 15:15:00,23.64,23.65,23.6,23.61,93600.0,23.0299,23.0396,22.9909,23.0007,93600.0
2011-07-18 15:20:00,23.6,23.62,23.57,23.59,41200.0,22.9909,23.0104,22.9617,22.9812,41200.0
2011-07-18 15:25:00,23.59,23.61,23.59,23.61,47100.0,22.9812,23.0007,22.9812,23.0007,47100.0
2011-07-18 15:30:00,23.61,23.64,23.59,23.59,44000.0,23.0007,23.0299,22.9812,22.9812,44000.0
2011-07-18 15:35:00,23.59,23.62,23.56,23.6,70200.0,22.9812,23.0104,22.952,22.9909,70200.0
2011-07-18 15:40:00,23.61,23.62,23.55,23.6,159300.0,23.0007,23.0104,22.9422,22.9909,159300.0
2011-07-18 15:45:00,23.59,23.62,23.57,23.6,138400.0,22.9812,23.0104,22.9617,22.9909,138400.0
2011-07-18 15:50:00,23.6,23.63,23.59,23.62,114900.0,22.9909,23.0201,22.9812,23.0104,114900.0
2011-07-18 15:55:00,23.62,23.63,23.59,23.61,101600.0,23.0104,23.0201,22.9812,23.0007,101600.0
2011-07-19 09:30:00,23.8,24.04,23.8,24.03,124500.0,23.1858,23.4196,23.1858,23.4098,124500.0
2011-07-19 09:35:00,24.02,24.13,24.02,24.05,90600.0,23.4001,23.5072,23.4001,23.4293,90600.0
2011-07-19 09:40:00,24.07,24.15,24.06,24.13,63600.0,23.4488,23.5267,23.4391,23.5072,63600.0
2011-07-19 09:45:00,24.13,24.14,24.08,24.09,58100.0,23.5072,23.517,23.4585,23.4683,58100.0
2011-07-19 09:50:00,24.08,24.16,24.05,24.15,37200.0,23.4585,23.5365,23.4293,23.5267,37200.0
2011-07-19 09:55:00,24.15,24.17,24.04,24.06,56800.0,23.5267,23.5462,23.4196,23.4391,56800.0
2011-07-19 10:00:00,24.06,24.14,24.0,24.14,75000.0,23.4391,23.517,23.3806,23.517,75000.0
2011-07-19 10:05:00,24.14,24.22,24.12,24.22,122900.0,23.517,23.5949,23.4975,23.5949,122900.0
2011-07-19 10:10:00,24.21,24.21,24.14,24.2,102300.0,23.5852,23.5852,23.517,23.5754,102300.0
2011-07-19 10:15:00,24.2,24.24,24.17,24.2,66300.0,23.5754,23.6144,23.5462,23.5754,66300.0
2011-07-19 10:20:00,24.2,24.21,24.12,24.13,86800.0,23.5754,23.5852,23.4975,23.5072,86800.0
2011-07-19 10:25:00,24.13,24.15,24.09,24.1,81000.0,23.5072,23.5267,23.4683,23.478,81000.0
2011-07-19 10:30:00,24.1,24.15,24.09,24.14,40200.0,23.478,23.5267,23.4683,23.517,40200.0
2011-07-19 10:35:00,24.14,24.15,24.1,24.11,35700.0,23.517,23.5267,23.478,23.4878,35700.0
2011-07-19 10:40:00,24.11,24.12,24.07,24.08,12500.0,23.4878,23.4975,23.4488,23.4585,12500.0
2011-07-19 10:45:00,24.08,24.08,24.02,24.03,35900.0,23.4585,23.4585,23.4001,23.4098,35900.0
2011-07-19 10:50:00,24.02,24.09,24.01,24.02,26200.0,23.4001,23.4683,23.3903,23.4001,26200.0
2011-07-19 10:55:00,24.01,24.02,23.98,24.0,38000.0,23.3903,23.4001,23.3611,23.3806,38000.0
2011-07-19 11:00:00,24.0,24.01,23.94,23.98,32800.0,23.3806,23.3903,23.3221,23.3611,32800.0
2011-07-19 11:05:00,23.98,23.99,23.93,23.95,21500.0,23.3611,23.3709,23.3124,23.3319,21500.0
2011-07-19 11:10:00,23.94,23.98,23.94,23.98,27500.0,23.3221,23.3611,23.3221,23.3611,27500.0
2011-07-19 11:15:00,23.98,24.0,23.95,23.96,40600.0,23.3611,23.3806,23.3319,23.3416,40600.0
2011-07-19 11:20:00,23.96,23.98,23.95,23.98,17000.0,23.3416,23.3611,23.3319,23.3611,17000.0
2011-07-19 11:25:00,23.98,24.0,23.95,23.98,30700.0,23.3611,23.3806,23.3319,23.3611,30700.0
2011-07-19 11:30:00,23.99,24.0,23.96,23.98,39800.0,23.3709,23.3806,23.3416,23.3611,39800.0
2011-07-19 11:35:00,23.97,23.98,23.92,23.93,64300.0,23.3514,23.3611,23.3027,23.3124,64300.0
2011-07-19 11:40:00,23.93,23.98,23.92,23.98,49400.0,23.3124,23.3611,23.3027,23.3611,49400.0
2011-07-19 11:45:00,23.98,24.0,23.96,23.97,40000.0,23.3611,23.3806,23.3416,23.3514,40000.0
2011-07-19 11:50:00,23.97,24.0,23.96,23.99,17700.0,23.3514,23.3806,23.3416,23.3709,17700.0
2011-07-19 11:55:00,23.99,24.03,23.99,24.0,40300.0,23.3709,23.4098,23.3709,23.3806,40300.0
2011-07-19 12:00:00,24.0,24.04,23.99,24.04,42200.0,23.3806,23.4196,23.3709,23.4196,42200.0
2011-07-19 12:05:00,24.04,24.04,23.98,24.0,146400.0,23.4196,23.4196,23.3611,23.3806,146400.0
2011-07-19 12:10:00,24.0,24.01,23.98,23.99,42100.0,23.3806,23.3903,23.3611,23.3709,42100.0
2011-07-19 12:15:00,24.0,24.0,23.98,24.0,112200.0,23.3806,23.3806,23.3611,23.3806,112200.0
2011-07-19 12:20:00,24.0,24.01,23.97,24.0,86000.0,23.3806,23.3903,23.3514,23.3806,86000.0
2011-07-19 12:25:00,24.0,24.01,23.98,24.0,85600.0,23.3806,23.3903,23.3611,23.3806,85600.0
2011-07-19 12:30:00,24.01,24.01,23.99,24.0,316100.0,23.3903,23.3903,23.3709,23.3806,316100.0
2011-07-19 12:35:00,24.0,24.0,23.96,23.99,94500.0,23.3806,23.3806,23.3416,23.3709,94500.0
2011-07-19 12:40:00,23.99,24.01,23.93,23.98,101600.0,23.3709,23.3903,23.3124,23.3611,101600.0
2011-07-19 12:45:00,23.97,24.0,23.94,24.0,93700.0,23.3514,23.3806,23.3221,23.3806,93700.0
2011-07-19 12:50:00,24.0,24.01,23.98,23.98,153600.0,23.3806,23.3903,23.3611,23.3611,153600.0
2011-07-19 12:55:00,23.98,24.01,23.97,24.01,93600.0,23.3611,23.3903,23.3514,23.3903,93600.0
2011-07-19 13:00:00,24.01,24.02,23.99,24.0,61200.0,23.3903,23.4001,23.3709,23.3806,61200.0
2011-07-19 13:05:00,24.0,24.02,23.98,24.0,36100.0,23.3806,23.4001,23.3611,23.3806,36100.0
2011-07-19 13:10:00,24.01,24.01,23.95,23.96,64800.0,23.3903,23.3903,23.3319,23.3416,64800.0
2011-07-19 13:15:00,23.97,24.01,23.96,24.01,26800.0,23.3514,23.3903,23.3416,23.3903,26800.0
2011-07-19 13:20:00,24.0,24.01,23.98,23.98,31500.0,23.3806,23.3903,23.3611,23.3611,31500.0
2011-07-19 13:25:00,23.98,24.01,23.98,24.0,29600.0,23.3611,23.3903,23.3611,23.3806,29600.0
2011-07-19 13:30:00,24.01,24.02,23.98,23.99,122500.0,23.3903,23.4001,23.3611,23.3709,122500.0
2011-07-19 13:35:00,23.98,24.06,23.98,24.04,117900.0,23.3611,23.4391,23.3611,23.4196,117900.0
2011-07-19 13:40:00,24.05,24.13,24.04,24.12,78200.0,23.4293,23.5072,23.4196,23.4975,78200.0
2011-07-19 13:45:00,24.12,24.12,24.07,24.1,73800.0,23.4975,23.4975,23.4488,23.478,73800.0
2011-07-19 13:50:00,24.1,24.11,24.08,24.09,22800.0,23.478,23.4878,23.4585,23.4683,22800.0
2011-07-19 13:55:00,24.09,24.1,24.08,24.09,21900.0,23.4683,23.478,23.4585,23.4683,21900.0
2011-07-19 14:00:00,24.09,24.11,24.08,24.1,42000.0,23.4683,23.4878,23.4585,23.478,42000.0
2011-07-19 14:05:00,24.11,24.12,24.09,24.1,55600.0,23.4878,23.4975,23.4683,23.478,55600.0
2011-07-19 14:10:00,24.09,24.11,24.08,24.09,74200.0,23.4683,23.4878,23.4585,23.4683,74200.0
2011-07-19 14:15:00,24.08,24.1,24.06,24.06,37600.0,23.4585,23.478,23.4391,23.4391,37600.0
2011-07-19 14:20:00,24.07,24.08,24.05,24.07,73100.0,23.4488,23.4585,23.4293,23.4488,73100.0
2011-07-19 14:25:00,24.07,24.11,24.07,24.1,52300.0,23.4488,23.4878,23.4488,23.478,52300.0
2011-07-19 14:30:00,24.11,24.13,24.08,24.1,147200.0,23.4878,23.5072,23.4585,23.478,147200.0
2011-07-19 14:35:00,24.1,24.11,24.1,24.1,99000.0,23.478,23.4878,23.478,23.478,99000.0
2011-07-19 14:40:00,24.1,24.13,24.09,24.11,375400.0,23.478,23.5072,23.4683,23.4878,375400.0
2011-07-19 14:45:00,24.1,24.12,24.07,24.1,161700.0,23.478,23.4975,23.4488,23.478,161700.0
2011-07-19 14:50:00,24.1,24.16,24.1,24.14,136700.0,23.478,23.5365,23.478,23.517,136700.0
2011-07-19 14:55:00,24.13,24.17,24.13,24.16,62800.0,23.5072,23.5462,23.5072,23.5365,62800.0
2011-07-19 15:00:00,24.16,24.17,24.14,24.14,136400.0,23.5365,23.5462,23.517,23.517,136400.0
2011-07-19 15:05:00,24.14,24.16,24.11,24.11,182500.0,23.517,23.5365,23.4878,23.4878,182500.0
2011-07-19 15:10:00,24.1,24.15,24.1,24.15,58500.0,23.478,23.5267,23.478,23.5267,58500.0
2011-07-19 15:15:00,24.14,24.17,24.13,24.15,205300.0,23.517,23.5462,23.5072,23.5267,205300.0
2011-07-19 15:20:00,24.14,24.15,24.1,24.12,129800.0,23.517,23.5267,23.478,23.4975,129800.0
2011-07-19 15:25:00,24.12,24.14,24.07,24.1,98000.0,23.4975,23.517,23.4488,23.478,98000.0
2011-07-19 15:30:00,24.1,24.11,24.08,24.09,154600.0,23.478,23.4878,23.4585,23.4683,154600.0
2011-07-19 15:35:00,24.1,24.1,24.05,24.08,62400.0,23.478,23.478,23.4293,23.4585,62400.0
2011-07-19 15:40:00,24.08,24.12,24.05,24.05,140000.0,23.4585,23.4975,23.4293,23.4293,140000.0
2011-07-19 15:45:00,24.05,24.1,24.05,24.07,115100.0,23.4293,23.478,23.4293,23.4488,115100.0
2011-07-19 15:50:00,24.07,24.11,24.06,24.07,183500.0,23.4488,23.4878,23.4391,23.4488,183500.0
2011-07-19 15:55:00,24.06,24.1,24.05,24.1,183800.0,23.4391,23.478,23.4293,23.478,183800.0
2011-07-20 09:30:00,24.2,24.2,23.89,23.91,75500.0,23.5754,23.5754,23.2734,23.2929,75500.0
2011-07-20 09:35:00,23.91,24.01,23.91,23.94,31100.0,23.2929,23.3903,23.2929,23.3221,31100.0
2011-07-20 09:40:00,23.93,23.94,23.87,23.91,58800.0,23.3124,23.3221,23.254,23.2929,58800.0
2011-07-20 09:45:00,23.91,24.02,23.9,24.0,121900.0,23.2929,23.4001,23.2832,23.3806,121900.0
2011-07-20 09:50:00,24.0,24.1,23.99,24.04,104600.0,23.3806,23.478,23.3709,23.4196,104600.0
2011-07-20 09:55:00,24.04,24.06,24.01,24.04,88100.0,23.4196,23.4391,23.3903,23.4196,88100.0
2011-07-20 10:00:00,24.03,24.06,24.0,24.0,63600.0,23.4098,23.4391,23.3806,23.3806,63600.0
2011-07-20 10:05:00,24.0,24.05,23.99,24.02,112200.0,23.3806,23.4293,23.3709,23.4001,112200.0
2011-07-20 10:10:00,24.01,24.03,23.94,23.95,51200.0,23.3903,23.4098,23.3221,23.3319,51200.0
2011-07-20 10:15:00,23.94,23.99,23.91,23.96,47200.0,23.3221,23.3709,23.2929,23.3416,47200.0
2011-07-20 10:20:00,23.97,23.97,23.91,23.94,51600.0,23.3514,23.3514,23.2929,23.3221,51600.0
2011-07-20 10:25:00,23.94,23.98,23.91,23.98,30100.0,23.3221,23.3611,23.2929,23.3611,30100.0
2011-07-20 10:30:00,23.98,24.04,23.95,24.04,39200.0,23.3611,23.4196,23.3319,23.4196,39200.0
2011-07-20 10:35:00,24.05,24.11,24.03,24.05,225000.0,23.4293,23.4878,23.4098,23.4293,225000.0
2011-07-20 10:40:00,24.06,24.1,24.04,24.04,56000.0,23.4391,23.478,23.4196,23.4196,56000.0
2011-07-20 10:45:00,24.05,24.07,24.04,24.05,51900.0,23.4293,23.4488,23.4196,23.4293,51900.0
2011-07-20 10:50:00,24.06,24.07,24.0,24.07,176200.0,23.4391,23.4488,23.3806,23.4488,176200.0
2011-07-20 10:55:00,24.06,24.07,24.05,24.06,18800.0,23.4391,23.4488,23.4293,23.4391,18800.0
2011-07-20 11:00:00,24.06,24.06,23.99,23.99,59300.0,23.4391,23.4391,23.3709,23.3709,59300.0
2011-07-20 11:05:00,23.99,24.04,23.99,24.04,19800.0,23.3709,23.4196,23.3709,23.4196,19800.0
2011-07-20 11:10:00,24.04,24.05,24.01,24.02,44100.0,23.4196,23.4293,23.3903,23.4001,44100.0
2011-07-20 11:15:00,24.02,24.02,23.98,24.0,19300.0,23.4001,23.4001,23.3611,23.3806,19300.0
2011-07-20 11:20:00,24.0,24.02,23.97,23.99,200700.0,23.3806,23.4001,23.3514,23.3709,200700.0
2011-07-20 11:25:00,23.99,24.01,23.9,23.93,38600.0,23.3709,23.3903,23.2832,23.3124,38600.0
2011-07-20 11:30:00,23.92,23.92,23.84,23.87,70800.0,23.3027,23.3027,23.2247,23.254,70800.0
2011-07-20 11:35:00,23.87,23.93,23.86,23.91,193600.0,23.254,23.3124,23.2442,23.2929,193600.0
2011-07-20 11:40:00,23.91,23.97,23.91,23.92,78700.0,23.2929,23.3514,23.2929,23.3027,78700.0
2011-07-20 11:45:00,23.93,23.93,23.85,23.86,30600.0,23.3124,23.3124,23.2345,23.2442,30600.0
2011-07-20 11:50:00,23.86,23.89,23.84,23.88,28700.0,23.2442,23.2734,23.2247,23.2637,28700.0
2011-07-20 11:55:00,23.88,23.89,23.84,23.86,30900.0,23.2637,23.2734,23.2247,23.2442,30900.0
2011-07-20 12:00:00,23.86,23.9,23.86,23.89,27200.0,23.2442,23.2832,23.2442,23.2734,27200.0
2011-07-20 12:05:00,23.88,23.9,23.87,23.9,25800.0,23.2637,23.2832,23.254,23.2832,25800.0
2011-07-20 12:10:00,23.9,23.94,23.89,23.93,15200.0,23.2832,23.3221,23.2734,23.3124,15200.0
2011-07-20 12:15:00,23.93,23.96,23.92,23.95,31300.0,23.3124,23.3416,23.3027,23.3319,31300.0
2011-07-20 12:20:00,23.94,23.96,23.92,23.96,39400.0,23.3221,23.3416,23.3027,23.3416,39400.0
2011-07-20 12:25:00,23.96,24.0,23.96,23.99,95800.0,23.3416,23.3806,23.3416,23.3709,95800.0
2011-07-20 12:30:00,23.99,24.03,23.99,24.01,253600.0,23.3709,23.4098,23.3709,23.3903,253600.0
2011-07-20 12:35:00,24.01,24.03,23.98,24.01,70800.0,23.3903,23.4098,23.3611,23.3903,70800.0
2011-07-20 12:40:00,24.01,24.01,23.99,24.01,42400.0,23.3903,23.3903,23.3709,23.3903,42400.0
2011-07-20 12:45:00,24.01,24.03,23.99,24.01,60300.0,23.3903,23.4098,23.3709,23.3903,60300.0
2011-07-20 12:50:00,24.02,24.02,23.99,24.01,53000.0,23.4001,23.4001,23.3709,23.3903,53000.0
2011-07-20 12:55:00,24.02,24.02,23.98,24.01,36600.0,23.4001,23.4001,23.3611,23.3903,36600.0
2011-07-20 13:00:00,24.01,24.04,24.01,24.03,95300.0,23.3903,23.4196,23.3903,23.4098,95300.0
2011-07-20 13:05:00,24.03,24.06,24.01,24.03,71700.0,23.4098,23.4391,23.3903,23.4098,71700.0
2011-07-20 13:10:00,24.02,24.05,24.02,24.04,200500.0,23.4001,23.4293,23.4001,23.4196,200500.0
2011-07-20 13:15:00,24.05,24.06,24.01,24.03,57900.0,23.4293,23.4391,23.3903,23.4098,57900.0
2011-07-20 13:20:00,24.03,24.03,23.97,23.98,112400.0,23.4098,23.4098,23.3514,23.3611,112400.0
2011-07-20 13:25:00,23.99,24.04,23.98,24.02,58400.0,23.3709,23.4196,23.3611,23.4001,58400.0
2011-07-20 13:30:00,24.02,24.04,23.98,24.0,114100.0,23.4001,23.4196,23.3611,23.3806,114100.0
2011-07-20 13:35:00,23.99,24.03,23.99,24.02,256800.0,23.3709,23.4098,23.3709,23.4001,256800.0
2011-07-20 13:40:00,24.02,24.03,24.0,24.01,41700.0,23.4001,23.4098,23.3806,23.3903,41700.0
2011-07-20 13:45:00,24.02,24.04,24.01,24.02,35400.0,23.4001,23.4196,23.3903,23.4001,35400.0
2011-07-20 13:50:00,24.02,24.04,24.01,24.04,13500.0,23.4001,23.4196,23.3903,23.4196,13500.0
2011-07-20 13:55:00,24.05,24.07,24.04,24.05,106400.0,23.4293,23.4488,23.4196,23.4293,106400.0
2011-07-20 14:00:00,24.06,24.07,24.05,24.06,64100.0,23.4391,23.4488,23.4293,23.4391,64100.0
2011-07-20 14:05:00,24.05,24.08,24.05,24.05,173700.0,23.4293,23.4585,23.4293,23.4293,173700.0
2011-07-20 14:10:00,24.06,24.06,24.04,24.06,46500.0,23.4391,23.4391,23.4196,23.4391,46500.0
2011-07-20 14:15:00,24.06,24.06,24.04,24.05,208700.0,23.4391,23.4391,23.4196,23.4293,208700.0
2011-07-20 14:20:00,24.04,24.07,24.04,24.05,381400.0,23.4196,23.4488,23.4196,23.4293,381400.0
2011-07-20 14:25:00,24.05,24.08,24.05,24.07,307100.0,23.4293,23.4585,23.4293,23.4488,307100.0
2011-07-20 14:30:00,24.07,24.08,24.05,24.06,85600.0,23.4488,23.4585,23.4293,23.4391,85600.0
2011-07-20 14:35:00,24.06,24.07,24.05,24.06,120400.0,23.4391,23.4488,23.4293,23.4391,120400.0
2011-07-20 14:40:00,24.07,24.08,24.05,24.05,75400.0,23.4488,23.4585,23.4293,23.4293,75400.0
2011-07-20 14:45:00,24.04,24.05,23.96,23.97,93900.0,23.4196,23.4293,23.3416,23.3514,93900.0
2011-07-20 14:50:00,23.98,24.03,23.98,24.01,41200.0,23.3611,23.4098,23.3611,23.3903,41200.0
2011-07-20 14:55:00,24.0,24.01,24.0,24.01,70400.0,23.3806,23.3903,23.3806,23.3903,70400.0
2011-07-20 15:00:00,24.01,24.04,24.0,24.03,52600.0,23.3903,23.4196,23.3806,23.4098,52600.0
2011-07-20 15:05:00,24.02,24.07,24.02,24.07,32800.0,23.4001,23.4488,23.4001,23.4488,32800.0
2011-07-20 15:10:00,24.07,24.07,24.04,24.07,346700.0,23.4488,23.4488,23.4196,23.4488,346700.0
2011-07-20 15:15:00,24.07,24.08,24.05,24.05,73400.0,23.4488,23.4585,23.4293,23.4293,73400.0
2011-07-20 15:20:00,24.05,24.06,24.01,24.04,339800.0,23.4293,23.4391,23.3903,23.4196,339800.0
2011-07-20 15:25:00,24.04,24.04,23.94,23.95,323400.0,23.4196,23.4196,23.3221,23.3319,323400.0
2011-07-20 15:30:00,23.94,24.01,23.94,24.01,120300.0,23.3221,23.3903,23.3221,23.3903,120300.0
2011-07-20 15:35:00,24.01,24.04,24.0,24.03,48600.0,23.3903,23.4196,23.3806,23.4098,48600.0
2011-07-20 15:40:00,24.03,24.05,23.99,23.99,247900.0,23.4098,23.4293,23.3709,23.3709,247900.0
2011-07-20 15:45:00,23.99,24.03,23.98,24.01,307600.0,23.3709,23.4098,23.3611,23.3903,307600.0
2011-07-20 15:50:00,24.0,24.04,23.98,24.04,206100.0,23.3806,23.4196,23.3611,23.4196,206100.0
2011-07-20 15:55:00,24.03,24.04,24.0,24.03,216800.0,23.4098,23.4196,23.3806,23.4098,216800.0
2011-07-21 09:30:00,24.04,24.08,23.94,24.02,109500.0,23.4196,23.4585,23.3221,23.4001,109500.0
2011-07-21 09:35:00,24.02,24.03,23.82,23.94,98200.0,23.4001,23.4098,23.2052,23.3221,98200.0
2011-07-21 09:40:00,23.93,24.07,23.93,24.03,239600.0,23.3124,23.4488,23.3124,23.4098,239600.0
2011-07-21 09:45:00,24.03,24.03,23.96,24.0,311600.0,23.4098,23.4098,23.3416,23.3806,311600.0
2011-07-21 09:50:00,24.0,24.02,23.99,24.0,194800.0,23.3806,23.4001,23.3709,23.3806,194800.0
2011-07-21 09:55:00,24.0,24.01,23.94,23.97,156800.0,23.3806,23.3903,23.3221,23.3514,156800.0
2011-07-21 10:00:00,23.96,24.02,23.93,24.02,271400.0,23.3416,23.4001,23.3124,23.4001,271400.0
2011-07-21 10:05:00,24.02,24.03,23.98,23.99,188300.0,23.4001,23.4098,23.3611,23.3709,188300.0
2011-07-21 10:10:00,24.0,24.05,24.0,24.02,83300.0,23.3806,23.4293,23.3806,23.4001,83300.0
2011-07-21 10:15:00,24.02,24.13,24.02,24.06,646600.0,23.4001,23.5072,23.4001,23.4391,646600.0
2011-07-21 10:20:00,24.06,24.07,24.03,24.04,123100.0,23.4391,23.4488,23.4098,23.4196,123100.0
2011-07-21 10:25:00,24.05,24.06,23.98,24.01,135100.0,23.4293,23.4391,23.3611,23.3903,135100.0
2011-07-21 10:30:00,24.01,24.05,23.99,24.01,114600.0,23.3903,23.4293,23.3709,23.3903,114600.0
2011-07-21 10:35:00,24.01,24.05,24.0,24.04,167100.0,23.3903,23.4293,23.3806,23.4196,167100.0
2011-07-21 10:40:00,24.04,24.05,23.92,23.93,91900.0,23.4196,23.4293,23.3027,23.3124,91900.0
2011-07-21 10:45:00,23.93,23.99,23.87,23.92,263700.0,23.3124,23.3709,23.254,23.3027,263700.0
2011-07-21 10:50:00,23.92,23.99,23.92,23.98,41400.0,23.3027,23.3709,23.3027,23.3611,41400.0
2011-07-21 10:55:00,23.98,24.0,23.97,23.98,25100.0,23.3611,23.3806,23.3514,23.3611,25100.0
2011-07-21 11:00:00,23.98,24.01,23.96,24.01,47700.0,23.3611,23.3903,23.3416,23.3903,47700.0
2011-07-21 11:05:00,24.01,24.01,24.0,24.0,63200.0,23.3903,23.3903,23.3806,23.3806,63200.0
2011-07-21 11:10:00,24.01,24.07,24.01,24.01,144200.0,23.3903,23.4488,23.3903,23.3903,144200.0
2011-07-21 11:15:00,24.01,24.04,24.0,24.0,170900.0,23.3903,23.4196,23.3806,23.3806,170900.0
2011-07-21 11:20:00,24.0,24.01,23.98,24.01,37500.0,23.3806,23.3903,23.3611,23.3903,37500.0
2011-07-21 11:25:00,24.01,24.01,23.95,23.95,50800.0,23.3903,23.3903,23.3319,23.3319,50800.0
2011-07-21 11:30:00,23.95,23.97,23.91,23.96,38900.0,23.3319,23.3514,23.2929,23.3416,38900.0
2011-07-21 11:35:00,23.96,23.98,23.92,23.92,54300.0,23.3416,23.3611,23.3027,23.3027,54300.0
2011-07-21 11:40:00,23.91,23.95,23.9,23.9,158900.0,23.2929,23.3319,23.2832,23.2832,158900.0
2011-07-21 11:45:00,23.9,23.91,23.88,23.88,60200.0,23.2832,23.2929,23.2637,23.2637,60200.0
2011-07-21 11:50:00,23.87,23.88,23.78,23.79,65900.0,23.254,23.2637,23.1663,23.176,65900.0
2011-07-21 11:55:00,23.78,23.85,23.77,23.81,81900.0,23.1663,23.2345,23.1565,23.1955,81900.0
2011-07-21 12:00:00,23.8,23.86,23.8,23.84,44400.0,23.1858,23.2442,23.1858,23.2247,44400.0
2011-07-21 12:05:00,23.83,23.88,23.83,23.88,24500.0,23.215,23.2637,23.215,23.2637,24500.0
2011-07-21 12:10:00,23.87,23.88,23.85,23.86,23700.0,23.254,23.2637,23.2345,23.2442,23700.0
2011-07-21 12:15:00,23.86,23.9,23.85,23.89,64900.0,23.2442,23.2832,23.2345,23.2734,64900.0
2011-07-21 12:20:00,23.89,23.92,23.88,23.91,50000.0,23.2734,23.3027,23.2637,23.2929,50000.0
2011-07-21 12:25:00,23.91,23.91,23.89,23.91,53900.0,23.2929,23.2929,23.2734,23.2929,53900.0
2011-07-21 12:30:00,23.91,23.92,23.88,23.89,29600.0,23.2929,23.3027,23.2637,23.2734,29600.0
2011-07-21 12:35:00,23.89,23.93,23.88,23.91,57700.0,23.2734,23.3124,23.2637,23.2929,57700.0
2011-07-21 12:40:00,23.91,23.94,23.91,23.94,84700.0,23.2929,23.3221,23.2929,23.3221,84700.0
2011-07-21 12:45:00,23.94,23.99,23.92,23.95,69000.0,23.3221,23.3709,23.3027,23.3319,69000.0
2011-07-21 12:50:00,23.95,23.95,23.87,23.87,84800.0,23.3319,23.3319,23.254,23.254,84800.0
2011-07-21 12:55:00,23.86,23.92,23.86,23.91,45100.0,23.2442,23.3027,23.2442,23.2929,45100.0
2011-07-21 13:00:00,23.91,23.92,23.9,23.92,36200.0,23.2929,23.3027,23.2832,23.3027,36200.0
2011-07-21 13:05:00,23.91,23.92,23.89,23.89,99700.0,23.2929,23.3027,23.2734,23.2734,99700.0
2011-07-21 13:10:00,23.89,23.93,23.88,23.92,20500.0,23.2734,23.3124,23.2637,23.3027,20500.0
2011-07-21 13:15:00,23.92,23.93,23.91,23.92,14800.0,23.3027,23.3124,23.2929,23.3027,14800.0
2011-07-21 13:20:00,23.92,23.93,23.9,23.9,39500.0,23.3027,23.3124,23.2832,23.2832,39500.0
2011-07-21 13:25:00,23.9,23.91,23.89,23.9,29100.0,23.2832,23.2929,23.2734,23.2832,29100.0
2011-07-21 13:30:00,23.9,23.91,23.89,23.9,35000.0,23.2832,23.2929,23.2734,23.2832,35000.0
2011-07-21 13:35:00,23.9,23.91,23.87,23.88,50900.0,23.2832,23.2929,23.254,23.2637,50900.0
2011-07-21 13:40:00,23.88,23.88,23.82,23.85,129200.0,23.2637,23.2637,23.2052,23.2345,129200.0
2011-07-21 13:45:00,23.84,23.85,23.82,23.84,41800.0,23.2247,23.2345,23.2052,23.2247,41800.0
2011-07-21 13:50:00,23.84,23.85,23.81,23.85,35700.0,23.2247,23.2345,23.1955,23.2345,35700.0
2011-07-21 13:55:00,23.86,23.9,23.84,23.9,42500.0,23.2442,23.2832,23.2247,23.2832,42500.0
2011-07-21 14:00:00,23.9,23.91,23.89,23.9,50800.0,23.2832,23.2929,23.2734,23.2832,50800.0
2011-07-21 14:05:00,23.9,23.91,23.87,23.88,93500.0,23.2832,23.2929,23.254,23.2637,93500.0
2011-07-21 14:10:00,23.88,23.88,23.83,23.87,35100.0,23.2637,23.2637,23.215,23.254,35100.0
2011-07-21 14:15:00,23.86,23.87,23.82,23.84,47700.0,23.2442,23.254,23.2052,23.2247,47700.0
2011-07-21 14:20:00,23.84,23.86,23.83,23.84,29500.0,23.2247,23.2442,23.215,23.2247,29500.0
2011-07-21 14:25:00,23.84,23.9,23.83,23.9,53500.0,23.2247,23.2832,23.215,23.2832,53500.0
2011-07-21 14:30:00,23.9,23.94,23.89,23.92,32600.0,23.2832,23.3221,23.2734,23.3027,32600.0
2011-07-21 14:35:00,23.92,23.94,23.89,23.9,79500.0,23.3027,23.3221,23.2734,23.2832,79500.0
2011-07-21 14:40:00,23.91,23.99,23.9,23.99,100700.0,23.2929,23.3709,23.2832,23.3709,100700.0
2011-07-21 14:45:00,24.0,24.01,23.9,24.0,80400.0,23.3806,23.3903,23.2832,23.3806,80400.0
2011-07-21 14:50:00,24.0,24.03,23.97,24.02,146800.0,23.3806,23.4098,23.3514,23.4001,146800.0
2011-07-21 14:55:00,24.01,24.04,24.0,24.0,324900.0,23.3903,23.4196,23.3806,23.3806,324900.0
2011-07-21 15:00:00,24.0,24.01,23.95,23.96,93200.0,23.3806,23.3903,23.3319,23.3416,93200.0
2011-07-21 15:05:00,23.95,24.02,23.95,23.95,82400.0,23.3319,23.4001,23.3319,23.3319,82400.0
2011-07-21 15:10:00,23.96,23.97,23.95,23.96,24100.0,23.3416,23.3514,23.3319,23.3416,24100.0
2011-07-21 15:15:00,23.97,23.97,23.94,23.96,88700.0,23.3514,23.3514,23.3221,23.3416,88700.0
2011-07-21 15:20:00,23.96,23.97,23.91,23.92,78800.0,23.3416,23.3514,23.2929,23.3027,78800.0
2011-07-21 15:25:00,23.91,23.92,23.86,23.87,138400.0,23.2929,23.3027,23.2442,23.254,138400.0
2011-07-21 15:30:00,23.86,23.91,23.86,23.89,147900.0,23.2442,23.2929,23.2442,23.2734,147900.0
2011-07-21 15:35:00,23.89,23.9,23.81,23.87,154700.0,23.2734,23.2832,23.1955,23.254,154700.0
2011-07-21 15:40:00,23.87,23.91,23.86,23.91,197700.0,23.254,23.2929,23.2442,23.2929,197700.0
2011-07-21 15:45:00,23.91,23.93,23.86,23.9,225100.0,23.2929,23.3124,23.2442,23.2832,225100.0
2011-07-21 15:50:00,23.9,23.94,23.89,23.9,161900.0,23.2832,23.3221,23.2734,23.2832,161900.0
2011-07-21 15:55:00,23.9,23.93,23.87,23.87,474300.0,23.2832,23.3124,23.254,23.254,474300.0
2011-07-22 09:30:00,23.94,24.05,23.91,24.0,46500.0,23.3221,23.4293,23.2929,23.3806,46500.0
2011-07-22 09:35:00,24.0,24.03,23.97,23.98,65700.0,23.3806,23.4098,23.3514,23.3611,65700.0
2011-07-22 09:40:00,23.97,24.02,23.95,23.98,27100.0,23.3514,23.4001,23.3319,23.3611,27100.0
2011-07-22 09:45:00,23.99,24.0,23.93,24.0,18100.0,23.3709,23.3806,23.3124,23.3806,18100.0
2011-07-22 09:50:00,24.01,24.02,23.91,23.95,28300.0,23.3903,23.4001,23.2929,23.3319,28300.0
2011-07-22 09:55:00,23.96,23.98,23.92,23.93,17600.0,23.3416,23.3611,23.3027,23.3124,17600.0
2011-07-22 10:00:00,23.93,24.0,23.9,24.0,49400.0,23.3124,23.3806,23.2832,23.3806,49400.0
2011-07-22 10:05:00,24.0,24.01,23.95,23.96,38300.0,23.3806,23.3903,23.3319,23.3416,38300.0
2011-07-22 10:10:00,23.96,24.02,23.95,24.01,16400.0,23.3416,23.4001,23.3319,23.3903,16400.0
2011-07-22 10:15:00,24.02,24.02,23.91,23.95,48100.0,23.4001,23.4001,23.2929,23.3319,48100.0
2011-07-22 10:20:00,23.95,23.96,23.9,23.92,26100.0,23.3319,23.3416,23.2832,23.3027,26100.0
2011-07-22 10:25:00,23.93,23.96,23.89,23.94,17900.0,23.3124,23.3416,23.2734,23.3221,17900.0
2011-07-22 10:30:00,23.94,23.96,23.89,23.94,30700.0,23.3221,23.3416,23.2734,23.3221,30700.0
2011-07-22 10:35:00,23.94,23.96,23.92,23.92,37800.0,23.3221,23.3416,23.3027,23.3027,37800.0
2011-07-22 10:40:00,23.93,23.99,23.92,23.96,21100.0,23.3124,23.3709,23.3027,23.3416,21100.0
2011-07-22 10:45:00,23.97,24.0,23.96,24.0,11500.0,23.3514,23.3806,23.3416,23.3806,11500.0
2011-07-22 10:50:00,23.99,24.01,23.96,24.0,44100.0,23.3709,23.3903,23.3416,23.3806,44100.0
2011-07-22 10:55:00,24.0,24.01,23.98,24.01,16900.0,23.3806,23.3903,23.3611,23.3903,16900.0
2011-07-22 11:00:00,24.0,24.02,23.95,23.98,73000.0,23.3806,23.4001,23.3319,23.3611,73000.0
2011-07-22 11:05:00,23.98,24.0,23.97,23.99,15400.0,23.3611,23.3806,23.3514,23.3709,15400.0
2011-07-22 11:10:00,23.99,24.01,23.93,23.96,45200.0,23.3709,23.3903,23.3124,23.3416,45200.0
2011-07-22 11:15:00,23.96,23.98,23.94,23.94,11900.0,23.3416,23.3611,23.3221,23.3221,11900.0
2011-07-22 11:20:00,23.95,23.95,23.89,23.94,15200.0,23.3319,23.3319,23.2734,23.3221,15200.0
2011-07-22 11:25:00,23.94,23.94,23.92,23.93,32300.0,23.3221,23.3221,23.3027,23.3124,32300.0
2011-07-22 11:30:00,23.93,23.96,23.92,23.95,17400.0,23.3124,23.3416,23.3027,23.3319,17400.0
2011-07-22 11:35:00,23.94,24.0,23.92,24.0,19000.0,23.3221,23.3806,23.3027,23.3806,19000.0
2011-07-22 11:40:00,24.0,24.01,23.95,23.98,34700.0,23.3806,23.3903,23.3319,23.3611,34700.0
2011-07-22 11:45:00,23.98,23.98,23.95,23.97,16500.0,23.3611,23.3611,23.3319,23.3514,16500.0
2011-07-22 11:50:00,23.97,23.98,23.96,23.97,41100.0,23.3514,23.3611,23.3416,23.3514,41100.0
2011-07-22 11:55:00,23.97,23.99,23.97,23.98,34000.0,23.3514,23.3709,23.3514,23.3611,34000.0
2011-07-22 12:00:00,23.97,23.99,23.97,23.98,38900.0,23.3514,23.3709,23.3514,23.3611,38900.0
2011-07-22 12:05:00,23.98,24.0,23.97,23.97,102900.0,23.3611,23.3806,23.3514,23.3514,102900.0
2011-07-22 12:10:00,23.96,24.0,23.96,23.99,53800.0,23.3416,23.3806,23.3416,23.3709,53800.0
2011-07-22 12:15:00,23.99,24.0,23.98,23.98,57100.0,23.3709,23.3806,23.3611,23.3611,57100.0
2011-07-22 12:20:00,23.98,23.99,23.97,23.97,65300.0,23.3611,23.3709,23.3514,23.3514,65300.0
2011-07-22 12:25:00,23.96,23.98,23.91,23.97,123000.0,23.3416,23.3611,23.2929,23.3514,123000.0
2011-07-22 12:30:00,23.98,23.99,23.95,23.98,46200.0,23.3611,23.3709,23.3319,23.3611,46200.0
2011-07-22 12:35:00,23.98,23.99,23.97,23.97,14900.0,23.3611,23.3709,23.3514,23.3514,14900.0
2011-07-22 12:40:00,23.97,23.98,23.96,23.97,38100.0,23.3514,23.3611,23.3416,23.3514,38100.0
2011-07-22 12:45:00,23.97,23.99,23.96,23.98,61300.0,23.3514,23.3709,23.3416,23.3611,61300.0
2011-07-22 12:50:00,23.98,23.99,23.97,23.98,44300.0,23.3611,23.3709,23.3514,23.3611,44300.0
2011-07-22 12:55:00,23.98,24.0,23.96,23.98,148800.0,23.3611,23.3806,23.3416,23.3611,148800.0
2011-07-22 13:00:00,23.98,23.99,23.97,23.97,38400.0,23.3611,23.3709,23.3514,23.3514,38400.0
2011-07-22 13:05:00,23.98,23.99,23.97,23.99,33900.0,23.3611,23.3709,23.3514,23.3709,33900.0
2011-07-22 13:10:00,23.98,24.0,23.97,24.0,481700.0,23.3611,23.3806,23.3514,23.3806,481700.0
2011-07-22 13:15:00,24.0,24.0,23.99,24.0,68900.0,23.3806,23.3806,23.3709,23.3806,68900.0
2011-07-22 13:20:00,24.0,24.0,23.98,23.99,65700.0,23.3806,23.3806,23.3611,23.3709,65700.0
2011-07-22 13:25:00,23.99,24.0,23.98,24.0,29300.0,23.3709,23.3806,23.3611,23.3806,29300.0
2011-07-22 13:30:00,24.0,24.0,23.98,23.99,67700.0,23.3806,23.3806,23.3611,23.3709,67700.0
2011-07-22 13:35:00,23.99,23.99,23.98,23.99,4600.0,23.3709,23.3709,23.3611,23.3709,4600.0
2011-07-22 13:40:00,23.99,23.99,23.98,23.98,6200.0,23.3709,23.3709,23.3611,23.3611,6200.0
2011-07-22 13:45:00,23.99,23.99,23.95,23.98,37500.0,23.3709,23.3709,23.3319,23.3611,37500.0
2011-07-22 13:50:00,23.98,23.99,23.97,23.98,13900.0,23.3611,23.3709,23.3514,23.3611,13900.0
2011-07-22 13:55:00,23.98,23.99,23.98,23.99,65600.0,23.3611,23.3709,23.3611,23.3709,65600.0
2011-07-22 14:00:00,23.99,23.99,23.97,23.98,53500.0,23.3709,23.3709,23.3514,23.3611,53500.0
2011-07-22 14:05:00,23.97,23.99,23.96,23.98,56400.0,23.3514,23.3709,23.3416,23.3611,56400.0
2011-07-22 14:10:00,23.98,23.99,23.97,23.99,68600.0,23.3611,23.3709,23.3514,23.3709,68600.0
2011-07-22 14:15:00,23.98,23.99,23.97,23.98,198700.0,23.3611,23.3709,23.3514,23.3611,198700.0
2011-07-22 14:20:00,23.98,23.99,23.97,23.98,16900.0,23.3611,23.3709,23.3514,23.3611,16900.0
2011-07-22 14:25:00,23.98,23.99,23.98,23.98,30900.0,23.3611,23.3709,23.3611,23.3611,30900.0
2011-07-22 14:30:00,23.98,23.99,23.96,23.96,109000.0,23.3611,23.3709,23.3416,23.3416,109000.0
2011-07-22 14:35:00,23.96,23.99,23.96,23.98,63600.0,23.3416,23.3709,23.3416,23.3611,63600.0
2011-07-22 14:40:00,23.98,23.98,23.97,23.98,43400.0,23.3611,23.3611,23.3514,23.3611,43400.0
2011-07-22 14:45:00,23.98,23.98,23.94,23.95,153800.0,23.3611,23.3611,23.3221,23.3319,153800.0
2011-07-22 14:50:00,23.94,23.95,23.91,23.93,241700.0,23.3221,23.3319,23.2929,23.3124,241700.0
2011-07-22 14:55:00,23.93,23.98,23.93,23.97,80000.0,23.3124,23.3611,23.3124,23.3514,80000.0
2011-07-22 15:00:00,23.96,23.97,23.94,23.97,69100.0,23.3416,23.3514,23.3221,23.3514,69100.0
2011-07-22 15:05:00,23.97,23.99,23.96,23.98,89200.0,23.3514,23.3709,23.3416,23.3611,89200.0
2011-07-22 15:10:00,23.98,23.99,23.96,23.97,52900.0,23.3611,23.3709,23.3416,23.3514,52900.0
2011-07-22 15:15:00,23.97,23.98,23.96,23.96,89200.0,23.3514,23.3611,23.3416,23.3416,89200.0
2011-07-22 15:20:00,23.97,23.98,23.96,23.98,55900.0,23.3514,23.3611,23.3416,23.3611,55900.0
2011-07-22 15:25:00,23.98,23.98,23.96,23.97,102000.0,23.3611,23.3611,23.3416,23.3514,102000.0
2011-07-22 15:30:00,23.97,23.97,23.95,23.95,81400.0,23.3514,23.3514,23.3319,23.3319,81400.0
2011-07-22 15:35:00,23.95,23.95,23.9,23.92,129900.0,23.3319,23.3319,23.2832,23.3027,129900.0
2011-07-22 15:40:00,23.92,23.95,23.91,23.95,48500.0,23.3027,23.3319,23.2929,23.3319,48500.0
2011-07-22 15:45:00,23.95,23.97,23.93,23.97,125900.0,23.3319,23.3514,23.3124,23.3514,125900.0
2011-07-22 15:50:00,23.96,23.96,23.92,23.94,155400.0,23.3416,23.3416,23.3027,23.3221,155400.0
2011-07-22 15:55:00,23.94,23.94,23.9,23.94,326200.0,23.3221,23.3221,23.2832,23.3221,326200.0
2011-07-25 09:30:00,23.9,23.93,23.78,23.81,77700.0,23.2832,23.3124,23.1663,23.1955,77700.0
2011-07-25 09:35:00,23.81,23.83,23.74,23.79,79000.0,23.1955,23.215,23.1273,23.176,79000.0
2011-07-25 09:40:00,23.79,23.84,23.66,23.8,109000.0,23.176,23.2247,23.0494,23.1858,109000.0
2011-07-25 09:45:00,23.79,23.94,23.79,23.9,69300.0,23.176,23.3221,23.176,23.2832,69300.0
2011-07-25 09:50:00,23.9,24.04,23.9,23.96,82400.0,23.2832,23.4196,23.2832,23.3416,82400.0
2011-07-25 09:55:00,23.96,23.99,23.92,23.99,53800.0,23.3416,23.3709,23.3027,23.3709,53800.0
2011-07-25 10:00:00,23.99,24.04,23.98,24.04,62400.0,23.3709,23.4196,23.3611,23.4196,62400.0
2011-07-25 10:05:00,24.04,24.12,24.0,24.08,262400.0,23.4196,23.4975,23.3806,23.4585,262400.0
2011-07-25 10:10:00,24.07,24.09,24.04,24.05,120400.0,23.4488,23.4683,23.4196,23.4293,120400.0
2011-07-25 10:15:00,24.06,24.19,24.06,24.14,94700.0,23.4391,23.5657,23.4391,23.517,94700.0
2011-07-25 10:20:00,24.13,24.19,24.1,24.13,98800.0,23.5072,23.5657,23.478,23.5072,98800.0
2011-07-25 10:25:00,24.14,24.19,24.11,24.12,83600.0,23.517,23.5657,23.4878,23.4975,83600.0
2011-07-25 10:30:00,24.13,24.14,24.1,24.11,70200.0,23.5072,23.517,23.478,23.4878,70200.0
2011-07-25 10:35:00,24.11,24.17,24.06,24.14,48100.0,23.4878,23.5462,23.4391,23.517,48100.0
2011-07-25 10:40:00,24.15,24.27,24.15,24.22,40500.0,23.5267,23.6436,23.5267,23.5949,40500.0
2011-07-25 10:45:00,24.22,24.24,24.15,24.17,43600.0,23.5949,23.6144,23.5267,23.5462,43600.0
2011-07-25 10:50:00,24.17,24.17,24.14,24.17,22000.0,23.5462,23.5462,23.517,23.5462,22000.0
2011-07-25 10:55:00,24.17,24.17,24.13,24.17,33300.0,23.5462,23.5462,23.5072,23.5462,33300.0
2011-07-25 11:00:00,24.17,24.19,24.14,24.16,37000.0,23.5462,23.5657,23.517,23.5365,37000.0
2011-07-25 11:05:00,24.16,24.18,24.12,24.12,33500.0,23.5365,23.556,23.4975,23.4975,33500.0
2011-07-25 11:10:00,24.11,24.12,24.06,24.07,64200.0,23.4878,23.4975,23.4391,23.4488,64200.0
2011-07-25 11:15:00,24.06,24.12,24.05,24.12,49500.0,23.4391,23.4975,23.4293,23.4975,49500.0
2011-07-25 11:20:00,24.12,24.13,24.06,24.11,44200.0,23.4975,23.5072,23.4391,23.4878,44200.0
2011-07-25 11:25:00,24.11,24.19,24.09,24.14,52000.0,23.4878,23.5657,23.4683,23.517,52000.0
2011-07-25 11:30:00,24.13,24.14,24.12,24.13,14800.0,23.5072,23.517,23.4975,23.5072,14800.0
2011-07-25 11:35:00,24.13,24.19,24.12,24.17,38000.0,23.5072,23.5657,23.4975,23.5462,38000.0
2011-07-25 11:40:00,24.17,24.21,24.14,24.21,23200.0,23.5462,23.5852,23.517,23.5852,23200.0
2011-07-25 11:45:00,24.21,24.23,24.18,24.2,138600.0,23.5852,23.6047,23.556,23.5754,138600.0
2011-07-25 11:50:00,24.21,24.22,24.19,24.21,61900.0,23.5852,23.5949,23.5657,23.5852,61900.0
2011-07-25 11:55:00,24.21,24.23,24.21,24.22,77300.0,23.5852,23.6047,23.5852,23.5949,77300.0
2011-07-25 12:00:00,24.21,24.23,24.2,24.21,73300.0,23.5852,23.6047,23.5754,23.5852,73300.0
2011-07-25 12:05:00,24.21,24.24,24.2,24.21,224200.0,23.5852,23.6144,23.5754,23.5852,224200.0
2011-07-25 12:10:00,24.22,24.23,24.21,24.22,134900.0,23.5949,23.6047,23.5852,23.5949,134900.0
2011-07-25 12:15:00,24.21,24.29,24.21,24.25,185500.0,23.5852,23.6631,23.5852,23.6241,185500.0
2011-07-25 12:20:00,24.25,24.25,24.23,24.25,36300.0,23.6241,23.6241,23.6047,23.6241,36300.0
2011-07-25 12:25:00,24.25,24.28,24.23,24.25,70200.0,23.6241,23.6534,23.6047,23.6241,70200.0
2011-07-25 12:30:00,24.25,24.3,24.24,24.29,150800.0,23.6241,23.6729,23.6144,23.6631,150800.0
2011-07-25 12:35:00,24.29,24.3,24.24,24.25,63600.0,23.6631,23.6729,23.6144,23.6241,63600.0
2011-07-25 12:40:00,24.24,24.3,24.24,24.29,105700.0,23.6144,23.6729,23.6144,23.6631,105700.0
2011-07-25 12:45:00,24.3,24.33,24.23,24.25,268100.0,23.6729,23.7021,23.6047,23.6241,268100.0
2011-07-25 12:50:00,24.25,24.27,24.2,24.22,60200.0,23.6241,23.6436,23.5754,23.5949,60200.0
2011-07-25 12:55:00,24.22,24.25,24.21,24.22,30100.0,23.5949,23.6241,23.5852,23.5949,30100.0
2011-07-25 13:00:00,24.22,24.22,24.21,24.22,11200.0,23.5949,23.5949,23.5852,23.5949,11200.0
2011-07-25 13:05:00,24.23,24.27,24.22,24.26,90900.0,23.6047,23.6436,23.5949,23.6339,90900.0
2011-07-25 13:10:00,24.25,24.25,24.21,24.23,30400.0,23.6241,23.6241,23.5852,23.6047,30400.0
2011-07-25 13:15:00,24.23,24.24,24.18,24.21,80000.0,23.6047,23.6144,23.556,23.5852,80000.0
2011-07-25 13:20:00,24.22,24.26,24.22,24.23,68900.0,23.5949,23.6339,23.5949,23.6047,68900.0
2011-07-25 13:25:00,24.23,24.24,24.23,24.24,23300.0,23.6047,23.6144,23.6047,23.6144,23300.0
2011-07-25 13:30:00,24.25,24.26,24.23,24.24,105400.0,23.6241,23.6339,23.6047,23.6144,105400.0
2011-07-25 13:35:00,24.24,24.24,24.21,24.22,16800.0,23.6144,23.6144,23.5852,23.5949,16800.0
2011-07-25 13:40:00,24.21,24.22,24.17,24.17,20400.0,23.5852,23.5949,23.5462,23.5462,20400.0
2011-07-25 13:45:00,24.17,24.18,24.14,24.15,46900.0,23.5462,23.556,23.517,23.5267,46900.0
2011-07-25 13:50:00,24.15,24.16,24.14,24.16,23200.0,23.5267,23.5365,23.517,23.5365,23200.0
2011-07-25 13:55:00,24.16,24.19,24.15,24.18,43500.0,23.5365,23.5657,23.5267,23.556,43500.0
2011-07-25 14:00:00,24.18,24.22,24.18,24.22,60200.0,23.556,23.5949,23.556,23.5949,60200.0
2011-07-25 14:05:00,24.22,24.25,24.21,24.25,26000.0,23.5949,23.6241,23.5852,23.6241,26000.0
2011-07-25 14:10:00,24.25,24.27,24.22,24.25,151500.0,23.6241,23.6436,23.5949,23.6241,151500.0
2011-07-25 14:15:00,24.25,24.26,24.24,24.26,35800.0,23.6241,23.6339,23.6144,23.6339,35800.0
2011-07-25 14:20:00,24.26,24.26,24.21,24.23,88100.0,23.6339,23.6339,23.5852,23.6047,88100.0
2011-07-25 14:25:00,24.24,24.28,24.23,24.23,30100.0,23.6144,23.6534,23.6047,23.6047,30100.0
2011-07-25 14:30:00,24.24,24.24,24.21,24.24,29800.0,23.6144,23.6144,23.5852,23.6144,29800.0
2011-07-25 14:35:00,24.23,24.26,24.21,24.22,54300.0,23.6047,23.6339,23.5852,23.5949,54300.0
2011-07-25 14:40:00,24.22,24.24,24.18,24.21,39400.0,23.5949,23.6144,23.556,23.5852,39400.0
2011-07-25 14:45:00,24.21,24.21,24.15,24.15,38100.0,23.5852,23.5852,23.5267,23.5267,38100.0
2011-07-25 14:50:00,24.14,24.2,24.14,24.17,27800.0,23.517,23.5754,23.517,23.5462,27800.0
2011-07-25 14:55:00,24.17,24.28,24.16,24.26,136200.0,23.5462,23.6534,23.5365,23.6339,136200.0
2011-07-25 15:00:00,24.25,24.28,24.22,24.22,118300.0,23.6241,23.6534,23.5949,23.5949,118300.0
2011-07-25 15:05:00,24.22,24.22,24.14,24.14,38900.0,23.5949,23.5949,23.517,23.517,38900.0
2011-07-25 15:10:00,24.15,24.15,24.08,24.08,51200.0,23.5267,23.5267,23.4585,23.4585,51200.0
2011-07-25 15:15:00,24.08,24.14,24.08,24.12,132900.0,23.4585,23.517,23.4585,23.4975,132900.0
2011-07-25 15:20:00,24.12,24.12,24.08,24.09,60300.0,23.4975,23.4975,23.4585,23.4683,60300.0
2011-07-25 15:25:00,24.08,24.11,24.08,24.11,47800.0,23.4585,23.4878,23.4585,23.4878,47800.0
2011-07-25 15:30:00,24.11,24.11,24.08,24.1,126800.0,23.4878,23.4878,23.4585,23.478,126800.0
2011-07-25 15:35:00,24.1,24.14,24.09,24.14,120300.0,23.478,23.517,23.4683,23.517,120300.0
2011-07-25 15:40:00,24.14,24.14,24.11,24.12,62200.0,23.517,23.517,23.4878,23.4975,62200.0
2011-07-25 15:45:00,24.11,24.12,24.07,24.1,135200.0,23.4878,23.4975,23.4488,23.478,135200.0
2011-07-25 15:50:00,24.1,24.11,24.07,24.08,174700.0,23.478,23.4878,23.4488,23.4585,174700.0
2011-07-25 15:55:00,24.08,24.1,24.06,24.07,224200.0,23.4585,23.478,23.4391,23.4488,224200.0
2011-07-26 09:30:00,24.19,24.2,24.08,24.08,45600.0,23.5657,23.5754,23.4585,23.4585,45600.0
2011-07-26 09:35:00,24.1,24.12,24.01,24.01,55100.0,23.478,23.4975,23.3903,23.3903,55100.0
2011-07-26 09:40:00,24.01,24.11,23.99,24.0,55600.0,23.3903,23.4878,23.3709,23.3806,55600.0
2011-07-26 09:45:00,24.0,24.02,23.89,23.94,118400.0,23.3806,23.4001,23.2734,23.3221,118400.0
2011-07-26 09:50:00,23.94,23.97,23.78,23.78,44100.0,23.3221,23.3514,23.1663,23.1663,44100.0
2011-07-26 09:55:00,23.78,23.85,23.74,23.83,40700.0,23.1663,23.2345,23.1273,23.215,40700.0
2011-07-26 10:00:00,23.83,23.9,23.81,23.86,62900.0,23.215,23.2832,23.1955,23.2442,62900.0
2011-07-26 10:05:00,23.86,23.91,23.75,23.8,94800.0,23.2442,23.2929,23.1371,23.1858,94800.0
2011-07-26 10:10:00,23.8,23.8,23.72,23.78,43700.0,23.1858,23.1858,23.1078,23.1663,43700.0
2011-07-26 10:15:00,23.79,23.82,23.74,23.76,46500.0,23.176,23.2052,23.1273,23.1468,46500.0
2011-07-26 10:20:00,23.76,23.85,23.74,23.79,60900.0,23.1468,23.2345,23.1273,23.176,60900.0
2011-07-26 10:25:00,23.78,23.83,23.76,23.82,31400.0,23.1663,23.215,23.1468,23.2052,31400.0
2011-07-26 10:30:00,23.82,23.83,23.8,23.8,51800.0,23.2052,23.215,23.1858,23.1858,51800.0
2011-07-26 10:35:00,23.8,23.82,23.75,23.8,73200.0,23.1858,23.2052,23.1371,23.1858,73200.0
2011-07-26 10:40:00,23.8,23.82,23.76,23.82,41400.0,23.1858,23.2052,23.1468,23.2052,41400.0
2011-07-26 10:45:00,23.82,23.84,23.8,23.81,33300.0,23.2052,23.2247,23.1858,23.1955,33300.0
2011-07-26 10:50:00,23.81,23.82,23.76,23.78,35900.0,23.1955,23.2052,23.1468,23.1663,35900.0
2011-07-26 10:55:00,23.78,23.82,23.77,23.8,23000.0,23.1663,23.2052,23.1565,23.1858,23000.0
2011-07-26 11:00:00,23.82,23.83,23.79,23.81,106700.0,23.2052,23.215,23.176,23.1955,106700.0
2011-07-26 11:05:00,23.82,23.87,23.82,23.86,58000.0,23.2052,23.254,23.2052,23.2442,58000.0
2011-07-26 11:10:00,23.87,23.88,23.81,23.81,31100.0,23.254,23.2637,23.1955,23.1955,31100.0
2011-07-26 11:15:00,23.81,23.86,23.8,23.81,78100.0,23.1955,23.2442,23.1858,23.1955,78100.0
2011-07-26 11:20:00,23.82,23.85,23.79,23.82,53900.0,23.2052,23.2345,23.176,23.2052,53900.0
2011-07-26 11:25:00,23.82,23.86,23.77,23.85,174700.0,23.2052,23.2442,23.1565,23.2345,174700.0
2011-07-26 11:30:00,23.86,23.86,23.82,23.86,86100.0,23.2442,23.2442,23.2052,23.2442,86100.0
2011-07-26 11:35:00,23.86,23.86,23.85,23.85,69700.0,23.2442,23.2442,23.2345,23.2345,69700.0
2011-07-26 11:40:00,23.85,23.85,23.83,23.84,43500.0,23.2345,23.2345,23.215,23.2247,43500.0
2011-07-26 11:45:00,23.85,23.85,23.81,23.83,78000.0,23.2345,23.2345,23.1955,23.215,78000.0
2011-07-26 11:50:00,23.82,23.83,23.78,23.8,75100.0,23.2052,23.215,23.1663,23.1858,75100.0
2011-07-26 11:55:00,23.8,23.83,23.8,23.83,67700.0,23.1858,23.215,23.1858,23.215,67700.0
2011-07-26 12:00:00,23.83,23.83,23.82,23.83,8100.0,23.215,23.215,23.2052,23.215,8100.0
2011-07-26 12:05:00,23.82,23.84,23.81,23.84,63300.0,23.2052,23.2247,23.1955,23.2247,63300.0
2011-07-26 12:10:00,23.83,23.85,23.83,23.85,32200.0,23.215,23.2345,23.215,23.2345,32200.0
2011-07-26 12:15:00,23.85,23.87,23.79,23.85,177600.0,23.2345,23.254,23.176,23.2345,177600.0
2011-07-26 12:20:00,23.84,23.85,23.84,23.84,6700.0,23.2247,23.2345,23.2247,23.2247,6700.0
2011-07-26 12:25:00,23.84,23.89,23.84,23.89,16300.0,23.2247,23.2734,23.2247,23.2734,16300.0
2011-07-26 12:30:00,23.89,23.89,23.86,23.88,17300.0,23.2734,23.2734,23.2442,23.2637,17300.0
2011-07-26 12:35:00,23.88,23.89,23.83,23.87,81700.0,23.2637,23.2734,23.215,23.254,81700.0
2011-07-26 12:40:00,23.86,23.87,23.82,23.84,60000.0,23.2442,23.254,23.2052,23.2247,60000.0
2011-07-26 12:45:00,23.84,23.86,23.78,23.84,51000.0,23.2247,23.2442,23.1663,23.2247,51000.0
2011-07-26 12:50:00,23.84,23.87,23.84,23.85,95200.0,23.2247,23.254,23.2247,23.2345,95200.0
2011-07-26 12:55:00,23.85,23.87,23.84,23.85,18400.0,23.2345,23.254,23.2247,23.2345,18400.0
2011-07-26 13:00:00,23.86,23.86,23.82,23.85,103000.0,23.2442,23.2442,23.2052,23.2345,103000.0
2011-07-26 13:05:00,23.84,23.84,23.81,23.83,37700.0,23.2247,23.2247,23.1955,23.215,37700.0
2011-07-26 13:10:00,23.83,23.83,23.82,23.83,12300.0,23.215,23.215,23.2052,23.215,12300.0
2011-07-26 13:15:00,23.83,23.83,23.76,23.8,34800.0,23.215,23.215,23.1468,23.1858,34800.0
2011-07-26 13:20:00,23.8,23.81,23.79,23.79,17000.0,23.1858,23.1955,23.176,23.176,17000.0
2011-07-26 13:25:00,23.79,23.81,23.79,23.81,22800.0,23.176,23.1955,23.176,23.1955,22800.0
2011-07-26 13:30:00,23.8,23.81,23.77,23.78,29600.0,23.1858,23.1955,23.1565,23.1663,29600.0
2011-07-26 13:35:00,23.78,23.8,23.77,23.79,24400.0,23.1663,23.1858,23.1565,23.176,24400.0
2011-07-26 13:40:00,23.78,23.81,23.78,23.79,72400.0,23.1663,23.1955,23.1663,23.176,72400.0
2011-07-26 13:45:00,23.79,23.79,23.74,23.75,90800.0,23.176,23.176,23.1273,23.1371,90800.0
2011-07-26 13:50:00,23.75,23.79,23.74,23.78,74100.0,23.1371,23.176,23.1273,23.1663,74100.0
2011-07-26 13:55:00,23.79,23.82,23.77,23.79,55600.0,23.176,23.2052,23.1565,23.176,55600.0
2011-07-26 14:00:00,23.79,23.82,23.77,23.82,58200.0,23.176,23.2052,23.1565,23.2052,58200.0
2011-07-26 14:05:00,23.82,23.82,23.8,23.81,60400.0,23.2052,23.2052,23.1858,23.1955,60400.0
2011-07-26 14:10:00,23.8,23.82,23.8,23.8,136900.0,23.1858,23.2052,23.1858,23.1858,136900.0
2011-07-26 14:15:00,23.8,23.84,23.79,23.82,97800.0,23.1858,23.2247,23.176,23.2052,97800.0
2011-07-26 14:20:00,23.81,23.82,23.81,23.82,76800.0,23.1955,23.2052,23.1955,23.2052,76800.0
2011-07-26 14:25:00,23.82,23.83,23.81,23.82,111200.0,23.2052,23.215,23.1955,23.2052,111200.0
2011-07-26 14:30:00,23.82,23.84,23.81,23.82,76900.0,23.2052,23.2247,23.1955,23.2052,76900.0
2011-07-26 14:35:00,23.83,23.83,23.81,23.83,23900.0,23.215,23.215,23.1955,23.215,23900.0
2011-07-26 14:40:00,23.82,23.84,23.8,23.84,176200.0,23.2052,23.2247,23.1858,23.2247,176200.0
2011-07-26 14:45:00,23.84,23.84,23.82,23.83,58800.0,23.2247,23.2247,23.2052,23.215,58800.0
2011-07-26 14:50:00,23.83,23.89,23.83,23.89,185500.0,23.215,23.2734,23.215,23.2734,185500.0
2011-07-26 14:55:00,23.89,23.93,23.8,23.86,264500.0,23.2734,23.3124,23.1858,23.2442,264500.0
2011-07-26 15:00:00,23.84,23.89,23.83,23.89,65200.0,23.2247,23.2734,23.215,23.2734,65200.0
2011-07-26 15:05:00,23.89,23.89,23.82,23.83,97400.0,23.2734,23.2734,23.2052,23.215,97400.0
2011-07-26 15:10:00,23.83,23.88,23.82,23.85,87200.0,23.215,23.2637,23.2052,23.2345,87200.0
2011-07-26 15:15:00,23.85,23.91,23.84,23.9,70900.0,23.2345,23.2929,23.2247,23.2832,70900.0
2011-07-26 15:20:00,23.9,23.91,23.83,23.87,75600.0,23.2832,23.2929,23.215,23.254,75600.0
2011-07-26 15:25:00,23.87,23.9,23.86,23.9,90700.0,23.254,23.2832,23.2442,23.2832,90700.0
2011-07-26 15:30:00,23.89,23.9,23.85,23.86,136900.0,23.2734,23.2832,23.2345,23.2442,136900.0
2011-07-26 15:35:00,23.86,23.91,23.85,23.89,153100.0,23.2442,23.2929,23.2345,23.2734,153100.0
2011-07-26 15:40:00,23.89,23.92,23.86,23.91,214900.0,23.2734,23.3027,23.2442,23.2929,214900.0
2011-07-26 15:45:00,23.9,23.9,23.81,23.83,156100.0,23.2832,23.2832,23.1955,23.215,156100.0
2011-07-26 15:50:00,23.83,23.84,23.79,23.81,226000.0,23.215,23.2247,23.176,23.1955,226000.0
2011-07-26 15:55:00,23.81,23.84,23.79,23.81,433000.0,23.1955,23.2247,23.176,23.1955,433000.0
2011-07-27 09:30:00,24.37,24.37,23.77,24.11,337200.0,23.7411,23.7411,23.1565,23.4878,337200.0
2011-07-27 09:35:00,24.1,24.16,24.06,24.13,384500.0,23.478,23.5365,23.4391,23.5072,384500.0
2011-07-27 09:40:00,24.13,24.24,24.1,24.17,443700.0,23.5072,23.6144,23.478,23.5462,443700.0
2011-07-27 09:45:00,24.16,24.2,24.04,24.05,372500.0,23.5365,23.5754,23.4196,23.4293,372500.0
2011-07-27 09:50:00,24.06,24.12,23.96,24.08,350400.0,23.4391,23.4975,23.3416,23.4585,350400.0
2011-07-27 09:55:00,24.09,24.2,24.06,24.18,577500.0,23.4683,23.5754,23.4391,23.556,577500.0
2011-07-27 10:00:00,24.19,24.19,24.03,24.05,456500.0,23.5657,23.5657,23.4098,23.4293,456500.0
2011-07-27 10:05:00,24.05,24.11,23.9,23.9,349300.0,23.4293,23.4878,23.2832,23.2832,349300.0
2011-07-27 10:10:00,23.9,23.96,23.81,23.96,263600.0,23.2832,23.3416,23.1955,23.3416,263600.0
2011-07-27 10:15:00,23.97,24.05,23.91,23.95,138000.0,23.3514,23.4293,23.2929,23.3319,138000.0
2011-07-27 10:20:00,23.96,24.04,23.86,24.01,647700.0,23.3416,23.4196,23.2442,23.3903,647700.0
2011-07-27 10:25:00,24.01,24.03,23.96,24.0,161900.0,23.3903,23.4098,23.3416,23.3806,161900.0
2011-07-27 10:30:00,23.99,24.03,23.97,23.99,300200.0,23.3709,23.4098,23.3514,23.3709,300200.0
2011-07-27 10:35:00,23.99,24.0,23.9,23.94,138000.0,23.3709,23.3806,23.2832,23.3221,138000.0
2011-07-27 10:40:00,23.94,23.96,23.83,23.83,147500.0,23.3221,23.3416,23.215,23.215,147500.0
2011-07-27 10:45:00,23.84,23.88,23.75,23.77,139700.0,23.2247,23.2637,23.1371,23.1565,139700.0
2011-07-27 10:50:00,23.77,23.85,23.75,23.8,196000.0,23.1565,23.2345,23.1371,23.1858,196000.0
2011-07-27 10:55:00,23.8,23.8,23.62,23.62,182600.0,23.1858,23.1858,23.0104,23.0104,182600.0
2011-07-27 11:00:00,23.62,23.67,23.55,23.56,144100.0,23.0104,23.0591,22.9422,22.952,144100.0
2011-07-27 11:05:00,23.56,23.66,23.54,23.61,112000.0,22.952,23.0494,22.9325,23.0007,112000.0
2011-07-27 11:10:00,23.61,23.68,23.6,23.68,89700.0,23.0007,23.0689,22.9909,23.0689,89700.0
2011-07-27 11:15:00,23.68,23.7,23.65,23.66,85800.0,23.0689,23.0883,23.0396,23.0494,85800.0
2011-07-27 11:20:00,23.66,23.66,23.59,23.61,154200.0,23.0494,23.0494,22.9812,23.0007,154200.0
2011-07-27 11:25:00,23.61,23.66,23.6,23.65,69200.0,23.0007,23.0494,22.9909,23.0396,69200.0
2011-07-27 11:30:00,23.64,23.66,23.59,23.62,219800.0,23.0299,23.0494,22.9812,23.0104,219800.0
2011-07-27 11:35:00,23.62,23.64,23.51,23.51,286000.0,23.0104,23.0299,22.9032,22.9032,286000.0
2011-07-27 11:40:00,23.52,23.59,23.47,23.54,160700.0,22.913,22.9812,22.8643,22.9325,160700.0
2011-07-27 11:45:00,23.55,23.58,23.48,23.55,124700.0,22.9422,22.9714,22.874,22.9422,124700.0
2011-07-27 11:50:00,23.55,23.55,23.43,23.46,275700.0,22.9422,22.9422,22.8253,22.8545,275700.0
2011-07-27 11:55:00,23.46,23.55,23.44,23.55,136200.0,22.8545,22.9422,22.8351,22.9422,136200.0
2011-07-27 12:00:00,23.54,23.57,23.52,23.56,48900.0,22.9325,22.9617,22.913,22.952,48900.0
2011-07-27 12:05:00,23.56,23.6,23.49,23.49,72300.0,22.952,22.9909,22.8838,22.8838,72300.0
2011-07-27 12:10:00,23.5,23.64,23.5,23.64,58200.0,22.8935,23.0299,22.8935,23.0299,58200.0
2011-07-27 12:15:00,23.64,23.66,23.6,23.6,71400.0,23.0299,23.0494,22.9909,22.9909,71400.0
2011-07-27 12:20:00,23.61,23.63,23.5,23.51,61200.0,23.0007,23.0201,22.8935,22.9032,61200.0
2011-07-27 12:25:00,23.51,23.52,23.47,23.52,38100.0,22.9032,22.913,22.8643,22.913,38100.0
2011-07-27 12:30:00,23.52,23.54,23.42,23.42,63300.0,22.913,22.9325,22.8156,22.8156,63300.0
2011-07-27 12:35:00,23.42,23.43,23.35,23.37,67200.0,22.8156,22.8253,22.7474,22.7669,67200.0
2011-07-27 12:40:00,23.37,23.45,23.37,23.41,31700.0,22.7669,22.8448,22.7669,22.8058,31700.0
2011-07-27 12:45:00,23.41,23.44,23.36,23.4,73800.0,22.8058,22.8351,22.7571,22.7961,73800.0
2011-07-27 12:50:00,23.4,23.48,23.4,23.46,39300.0,22.7961,22.874,22.7961,22.8545,39300.0
2011-07-27 12:55:00,23.46,23.48,23.41,23.43,30800.0,22.8545,22.874,22.8058,22.8253,30800.0
2011-07-27 13:00:00,23.43,23.5,23.43,23.45,195700.0,22.8253,22.8935,22.8253,22.8448,195700.0
2011-07-27 13:05:00,23.44,23.48,23.39,23.46,78700.0,22.8351,22.874,22.7863,22.8545,78700.0
2011-07-27 13:10:00,23.45,23.47,23.43,23.46,209300.0,22.8448,22.8643,22.8253,22.8545,209300.0
2011-07-27 13:15:00,23.46,23.48,23.43,23.45,297600.0,22.8545,22.874,22.8253,22.8448,297600.0
2011-07-27 13:20:00,23.45,23.45,23.35,23.37,97800.0,22.8448,22.8448,22.7474,22.7669,97800.0
2011-07-27 13:25:00,23.36,23.37,23.26,23.3,157400.0,22.7571,22.7669,22.6597,22.6987,157400.0
2011-07-27 13:30:00,23.3,23.3,23.26,23.29,60000.0,22.6987,22.6987,22.6597,22.6889,60000.0
2011-07-27 13:35:00,23.28,23.29,23.2,23.2,691500.0,22.6792,22.6889,22.6012,22.6012,691500.0
2011-07-27 13:40:00,23.21,23.27,23.2,23.27,112500.0,22.611,22.6694,22.6012,22.6694,112500.0
2011-07-27 13:45:00,23.26,23.27,23.22,23.22,95800.0,22.6597,22.6694,22.6207,22.6207,95800.0
2011-07-27 13:50:00,23.22,23.3,23.21,23.28,78100.0,22.6207,22.6987,22.611,22.6792,78100.0
2011-07-27 13:55:00,23.28,23.29,23.24,23.27,76500.0,22.6792,22.6889,22.6402,22.6694,76500.0
2011-07-27 14:00:00,23.26,23.27,23.14,23.22,106900.0,22.6597,22.6694,22.5428,22.6207,106900.0
2011-07-27 14:05:00,23.21,23.21,23.14,23.15,57400.0,22.611,22.611,22.5428,22.5525,57400.0
2011-07-27 14:10:00,23.15,23.22,23.15,23.16,246300.0,22.5525,22.6207,22.5525,22.5623,246300.0
2011-07-27 14:15:00,23.16,23.17,23.08,23.09,89300.0,22.5623,22.572,22.4843,22.4941,89300.0
2011-07-27 14:20:00,23.09,23.09,23.02,23.07,84400.0,22.4941,22.4941,22.4259,22.4746,84400.0
2011-07-27 14:25:00,23.07,23.09,22.94,22.94,193600.0,22.4746,22.4941,22.348,22.348,193600.0
2011-07-27 14:30:00,22.94,22.98,22.89,22.98,147100.0,22.348,22.3869,22.2992,22.3869,147100.0
2011-07-27 14:35:00,22.98,23.05,22.95,23.04,253000.0,22.3869,22.4551,22.3577,22.4454,253000.0
2011-07-27 14:40:00,23.04,23.05,22.95,22.98,87400.0,22.4454,22.4551,22.3577,22.3869,87400.0
2011-07-27 14:45:00,22.98,23.04,22.98,23.04,62800.0,22.3869,22.4454,22.3869,22.4454,62800.0
2011-07-27 14:50:00,23.03,23.06,22.99,23.0,62200.0,22.4356,22.4649,22.3967,22.4064,62200.0
2011-07-27 14:55:00,23.0,23.05,22.99,23.05,110600.0,22.4064,22.4551,22.3967,22.4551,110600.0
2011-07-27 15:00:00,23.05,23.07,23.0,23.0,68400.0,22.4551,22.4746,22.4064,22.4064,68400.0
2011-07-27 15:05:00,23.0,23.02,22.97,22.98,71200.0,22.4064,22.4259,22.3772,22.3869,71200.0
2011-07-27 15:10:00,22.98,23.01,22.93,22.95,206000.0,22.3869,22.4161,22.3382,22.3577,206000.0
2011-07-27 15:15:00,22.95,22.99,22.86,22.9,180500.0,22.3577,22.3967,22.27,22.309,180500.0
2011-07-27 15:20:00,22.91,22.95,22.86,22.91,165300.0,22.3187,22.3577,22.27,22.3187,165300.0
2011-07-27 15:25:00,22.92,23.0,22.91,22.99,81300.0,22.3285,22.4064,22.3187,22.3967,81300.0
2011-07-27 15:30:00,23.0,23.02,22.98,23.01,102500.0,22.4064,22.4259,22.3869,22.4161,102500.0
2011-07-27 15:35:00,23.01,23.02,22.97,22.99,215600.0,22.4161,22.4259,22.3772,22.3967,215600.0
2011-07-27 15:40:00,22.99,23.0,22.93,22.98,225700.0,22.3967,22.4064,22.3382,22.3869,225700.0
2011-07-27 15:45:00,22.98,23.01,22.93,22.98,399300.0,22.3869,22.4161,22.3382,22.3869,399300.0
2011-07-27 15:50:00,22.97,23.02,22.92,22.98,327300.0,22.3772,22.4259,22.3285,22.3869,327300.0
2011-07-27 15:55:00,22.98,23.02,22.96,22.98,334100.0,22.3869,22.4259,22.3674,22.3869,334100.0
2011-07-28 09:30:00,23.01,23.06,22.87,22.87,76300.0,22.4161,22.4649,22.2798,22.2798,76300.0
2011-07-28 09:35:00,22.87,22.89,22.74,22.78,64500.0,22.2798,22.2992,22.1531,22.1921,64500.0
2011-07-28 09:40:00,22.77,22.78,22.71,22.72,64700.0,22.1823,22.1921,22.1239,22.1336,64700.0
2011-07-28 09:45:00,22.72,22.78,22.71,22.73,119000.0,22.1336,22.1921,22.1239,22.1434,119000.0
2011-07-28 09:50:00,22.74,22.76,22.73,22.74,49100.0,22.1531,22.1726,22.1434,22.1531,49100.0
2011-07-28 09:55:00,22.74,22.82,22.71,22.81,74400.0,22.1531,22.2311,22.1239,22.2213,74400.0
2011-07-28 10:00:00,22.8,22.86,22.74,22.81,81900.0,22.2116,22.27,22.1531,22.2213,81900.0
2011-07-28 10:05:00,22.81,22.85,22.79,22.85,80100.0,22.2213,22.2603,22.2018,22.2603,80100.0
2011-07-28 10:10:00,22.84,22.89,22.83,22.83,112900.0,22.2505,22.2992,22.2408,22.2408,112900.0
2011-07-28 10:15:00,22.83,22.95,22.83,22.91,50200.0,22.2408,22.3577,22.2408,22.3187,50200.0
2011-07-28 10:20:00,22.91,22.93,22.86,22.88,39700.0,22.3187,22.3382,22.27,22.2895,39700.0
2011-07-28 10:25:00,22.87,22.91,22.85,22.89,24900.0,22.2798,22.3187,22.2603,22.2992,24900.0
2011-07-28 10:30:00,22.89,22.93,22.89,22.91,30400.0,22.2992,22.3382,22.2992,22.3187,30400.0
2011-07-28 10:35:00,22.92,22.92,22.81,22.84,56800.0,22.3285,22.3285,22.2213,22.2505,56800.0
2011-07-28 10:40:00,22.84,22.89,22.8,22.8,77900.0,22.2505,22.2992,22.2116,22.2116,77900.0
2011-07-28 10:45:00,22.81,22.85,22.8,22.82,67400.0,22.2213,22.2603,22.2116,22.2311,67400.0
2011-07-28 10:50:00,22.81,22.86,22.8,22.86,47500.0,22.2213,22.27,22.2116,22.27,47500.0
2011-07-28 10:55:00,22.85,22.86,22.81,22.83,27200.0,22.2603,22.27,22.2213,22.2408,27200.0
2011-07-28 11:00:00,22.83,22.86,22.8,22.83,71500.0,22.2408,22.27,22.2116,22.2408,71500.0
2011-07-28 11:05:00,22.83,22.86,22.83,22.84,49600.0,22.2408,22.27,22.2408,22.2505,49600.0
2011-07-28 11:10:00,22.85,22.86,22.81,22.85,21100.0,22.2603,22.27,22.2213,22.2603,21100.0
2011-07-28 11:15:00,22.84,22.86,22.84,22.84,56600.0,22.2505,22.27,22.2505,22.2505,56600.0
2011-07-28 11:20:00,22.84,22.92,22.84,22.9,36200.0,22.2505,22.3285,22.2505,22.309,36200.0
2011-07-28 11:25:00,22.89,22.95,22.87,22.93,67800.0,22.2992,22.3577,22.2798,22.3382,67800.0
2011-07-28 11:30:00,22.94,22.98,22.94,22.95,39800.0,22.348,22.3869,22.348,22.3577,39800.0
2011-07-28 11:35:00,22.96,22.96,22.92,22.95,102000.0,22.3674,22.3674,22.3285,22.3577,102000.0
2011-07-28 11:40:00,22.96,22.98,22.93,22.94,31400.0,22.3674,22.3869,22.3382,22.348,31400.0
2011-07-28 11:45:00,22.94,22.96,22.93,22.95,51200.0,22.348,22.3674,22.3382,22.3577,51200.0
2011-07-28 11:50:00,22.96,22.96,22.93,22.94,43300.0,22.3674,22.3674,22.3382,22.348,43300.0
2011-07-28 11:55:00,22.94,22.98,22.93,22.95,61000.0,22.348,22.3869,22.3382,22.3577,61000.0
2011-07-28 12:00:00,22.95,22.99,22.93,22.93,56500.0,22.3577,22.3967,22.3382,22.3382,56500.0
2011-07-28 12:05:00,22.94,22.94,22.87,22.9,38500.0,22.348,22.348,22.2798,22.309,38500.0
2011-07-28 12:10:00,22.9,22.92,22.88,22.91,31000.0,22.309,22.3285,22.2895,22.3187,31000.0
2011-07-28 12:15:00,22.92,22.92,22.84,22.85,74500.0,22.3285,22.3285,22.2505,22.2603,74500.0
2011-07-28 12:20:00,22.85,22.87,22.85,22.86,14900.0,22.2603,22.2798,22.2603,22.27,14900.0
2011-07-28 12:25:00,22.85,22.86,22.85,22.85,8300.0,22.2603,22.27,22.2603,22.2603,8300.0
2011-07-28 12:30:00,22.85,22.9,22.85,22.86,58500.0,22.2603,22.309,22.2603,22.27,58500.0
2011-07-28 12:35:00,22.86,22.86,22.85,22.85,8000.0,22.27,22.27,22.2603,22.2603,8000.0
2011-07-28 12:40:00,22.86,22.86,22.83,22.84,31900.0,22.27,22.27,22.2408,22.2505,31900.0
2011-07-28 12:45:00,22.84,22.86,22.83,22.85,25700.0,22.2505,22.27,22.2408,22.2603,25700.0
2011-07-28 12:50:00,22.86,22.86,22.83,22.85,25300.0,22.27,22.27,22.2408,22.2603,25300.0
2011-07-28 12:55:00,22.85,22.86,22.82,22.84,111200.0,22.2603,22.27,22.2311,22.2505,111200.0
2011-07-28 13:00:00,22.84,22.85,22.81,22.83,151800.0,22.2505,22.2603,22.2213,22.2408,151800.0
2011-07-28 13:05:00,22.83,22.84,22.83,22.84,17800.0,22.2408,22.2505,22.2408,22.2505,17800.0
2011-07-28 13:10:00,22.83,22.85,22.83,22.85,88400.0,22.2408,22.2603,22.2408,22.2603,88400.0
2011-07-28 13:15:00,22.84,22.85,22.84,22.85,15900.0,22.2505,22.2603,22.2505,22.2603,15900.0
2011-07-28 13:20:00,22.85,22.85,22.78,22.79,42100.0,22.2603,22.2603,22.1921,22.2018,42100.0
2011-07-28 13:25:00,22.78,22.81,22.78,22.8,20100.0,22.1921,22.2213,22.1921,22.2116,20100.0
2011-07-28 13:30:00,22.8,22.81,22.79,22.81,25900.0,22.2116,22.2213,22.2018,22.2213,25900.0
2011-07-28 13:35:00,22.81,22.82,22.79,22.81,37400.0,22.2213,22.2311,22.2018,22.2213,37400.0
2011-07-28 13:40:00,22.8,22.82,22.77,22.78,36700.0,22.2116,22.2311,22.1823,22.1921,36700.0
2011-07-28 13:45:00,22.79,22.81,22.77,22.8,40600.0,22.2018,22.2213,22.1823,22.2116,40600.0
2011-07-28 13:50:00,22.81,22.83,22.8,22.81,92900.0,22.2213,22.2408,22.2116,22.2213,92900.0
2011-07-28 13:55:00,22.81,22.85,22.81,22.84,37700.0,22.2213,22.2603,22.2213,22.2505,37700.0
2011-07-28 14:00:00,22.84,22.85,22.83,22.84,12700.0,22.2505,22.2603,22.2408,22.2505,12700.0
2011-07-28 14:05:00,22.83,22.84,22.78,22.79,73500.0,22.2408,22.2505,22.1921,22.2018,73500.0
2011-07-28 14:10:00,22.79,22.8,22.75,22.8,37000.0,22.2018,22.2116,22.1629,22.2116,37000.0
2011-07-28 14:15:00,22.8,22.82,22.79,22.8,71600.0,22.2116,22.2311,22.2018,22.2116,71600.0
2011-07-28 14:20:00,22.79,22.82,22.79,22.8,19500.0,22.2018,22.2311,22.2018,22.2116,19500.0
2011-07-28 14:25:00,22.81,22.81,22.75,22.77,29100.0,22.2213,22.2213,22.1629,22.1823,29100.0
2011-07-28 14:30:00,22.76,22.77,22.75,22.77,40900.0,22.1726,22.1823,22.1629,22.1823,40900.0
2011-07-28 14:35:00,22.76,22.76,22.75,22.75,56200.0,22.1726,22.1726,22.1629,22.1629,56200.0
2011-07-28 14:40:00,22.75,22.76,22.75,22.75,18400.0,22.1629,22.1726,22.1629,22.1629,18400.0
2011-07-28 14:45:00,22.75,22.78,22.75,22.76,36900.0,22.1629,22.1921,22.1629,22.1726,36900.0
2011-07-28 14:50:00,22.77,22.81,22.76,22.81,27000.0,22.1823,22.2213,22.1726,22.2213,27000.0
2011-07-28 14:55:00,22.81,22.81,22.77,22.8,36900.0,22.2213,22.2213,22.1823,22.2116,36900.0
2011-07-28 15:00:00,22.79,22.79,22.75,22.77,37700.0,22.2018,22.2018,22.1629,22.1823,37700.0
2011-07-28 15:05:00,22.77,22.81,22.75,22.79,54600.0,22.1823,22.2213,22.1629,22.2018,54600.0
2011-07-28 15:10:00,22.79,22.81,22.78,22.78,44800.0,22.2018,22.2213,22.1921,22.1921,44800.0
2011-07-28 15:15:00,22.78,22.79,22.76,22.79,31500.0,22.1921,22.2018,22.1726,22.2018,31500.0
2011-07-28 15:20:00,22.78,22.78,22.75,22.75,43000.0,22.1921,22.1921,22.1629,22.1629,43000.0
2011-07-28 15:25:00,22.74,22.74,22.71,22.72,43600.0,22.1531,22.1531,22.1239,22.1336,43600.0
2011-07-28 15:30:00,22.71,22.72,22.65,22.66,56200.0,22.1239,22.1336,22.0654,22.0752,56200.0
2011-07-28 15:35:00,22.66,22.69,22.65,22.66,138100.0,22.0752,22.1044,22.0654,22.0752,138100.0
2011-07-28 15:40:00,22.65,22.66,22.55,22.56,138600.0,22.0654,22.0752,21.968,21.9778,138600.0
2011-07-28 15:45:00,22.56,22.57,22.52,22.55,154200.0,21.9778,21.9875,21.9388,21.968,154200.0
2011-07-28 15:50:00,22.55,22.57,22.53,22.57,230800.0,21.968,21.9875,21.9485,21.9875,230800.0
2011-07-28 15:55:00,22.56,22.57,22.55,22.56,256200.0,21.9778,21.9875,21.968,21.9778,256200.0
2011-07-29 09:30:00,22.33,22.39,22.22,22.28,123700.0,21.7537,21.8122,21.6465,21.705,123700.0
2011-07-29 09:35:00,22.28,22.29,22.13,22.14,112500.0,21.705,21.7147,21.5589,21.5686,112500.0
2011-07-29 09:40:00,22.14,22.22,22.12,22.15,191000.0,21.5686,21.6465,21.5491,21.5783,191000.0
2011-07-29 09:45:00,22.14,22.17,22.08,22.16,151300.0,21.5686,21.5978,21.5102,21.5881,151300.0
2011-07-29 09:50:00,22.16,22.16,22.05,22.07,101200.0,21.5881,21.5881,21.4809,21.5004,101200.0
2011-07-29 09:55:00,22.07,22.09,22.06,22.08,109600.0,21.5004,21.5199,21.4907,21.5102,109600.0
2011-07-29 10:00:00,22.08,22.1,22.06,22.1,70600.0,21.5102,21.5296,21.4907,21.5296,70600.0
2011-07-29 10:05:00,22.1,22.26,22.1,22.25,140700.0,21.5296,21.6855,21.5296,21.6758,140700.0
2011-07-29 10:10:00,22.24,22.24,22.2,22.22,31700.0,21.666,21.666,21.6271,21.6465,31700.0
2011-07-29 10:15:00,22.23,22.27,22.21,22.21,56700.0,21.6563,21.6952,21.6368,21.6368,56700.0
2011-07-29 10:20:00,22.21,22.29,22.21,22.27,45100.0,21.6368,21.7147,21.6368,21.6952,45100.0
2011-07-29 10:25:00,22.28,22.32,22.28,22.3,77700.0,21.705,21.744,21.705,21.7245,77700.0
2011-07-29 10:30:00,22.29,22.33,22.27,22.3,67300.0,21.7147,21.7537,21.6952,21.7245,67300.0
2011-07-29 10:35:00,22.31,22.34,22.25,22.27,97000.0,21.7342,21.7634,21.6758,21.6952,97000.0
2011-07-29 10:40:00,22.28,22.28,22.23,22.26,58100.0,21.705,21.705,21.6563,21.6855,58100.0
2011-07-29 10:45:00,22.26,22.38,22.24,22.37,68900.0,21.6855,21.8024,21.666,21.7927,68900.0
2011-07-29 10:50:00,22.37,22.48,22.2,22.48,71600.0,21.7927,21.8998,21.6271,21.8998,71600.0
2011-07-29 10:55:00,22.48,22.54,22.44,22.49,56000.0,21.8998,21.9583,21.8609,21.9096,56000.0
2011-07-29 11:00:00,22.49,22.5,22.43,22.45,44500.0,21.9096,21.9193,21.8511,21.8706,44500.0
2011-07-29 11:05:00,22.44,22.58,22.44,22.57,55400.0,21.8609,21.9972,21.8609,21.9875,55400.0
2011-07-29 11:10:00,22.57,22.6,22.53,22.54,34100.0,21.9875,22.0167,21.9485,21.9583,34100.0
2011-07-29 11:15:00,22.54,22.61,22.54,22.61,23600.0,21.9583,22.0265,21.9583,22.0265,23600.0
2011-07-29 11:20:00,22.6,22.64,22.59,22.63,73000.0,22.0167,22.0557,22.007,22.046,73000.0
2011-07-29 11:25:00,22.63,22.64,22.59,22.61,62000.0,22.046,22.0557,22.007,22.0265,62000.0
2011-07-29 11:30:00,22.6,22.6,22.55,22.56,78600.0,22.0167,22.0167,21.968,21.9778,78600.0
2011-07-29 11:35:00,22.56,22.57,22.54,22.56,18700.0,21.9778,21.9875,21.9583,21.9778,18700.0
2011-07-29 11:40:00,22.55,22.58,22.55,22.56,25100.0,21.968,21.9972,21.968,21.9778,25100.0
2011-07-29 11:45:00,22.56,22.57,22.49,22.51,27800.0,21.9778,21.9875,21.9096,21.9291,27800.0
2011-07-29 11:50:00,22.5,22.53,22.5,22.52,7100.0,21.9193,21.9485,21.9193,21.9388,7100.0
2011-07-29 11:55:00,22.52,22.54,22.49,22.49,24600.0,21.9388,21.9583,21.9096,21.9096,24600.0
2011-07-29 12:00:00,22.5,22.52,22.46,22.47,34300.0,21.9193,21.9388,21.8803,21.8901,34300.0
2011-07-29 12:05:00,22.47,22.48,22.44,22.47,24700.0,21.8901,21.8998,21.8609,21.8901,24700.0
2011-07-29 12:10:00,22.47,22.48,22.4,22.41,33500.0,21.8901,21.8998,21.8219,21.8316,33500.0
2011-07-29 12:15:00,22.41,22.45,22.41,22.45,15100.0,21.8316,21.8706,21.8316,21.8706,15100.0
2011-07-29 12:20:00,22.44,22.45,22.42,22.44,19400.0,21.8609,21.8706,21.8414,21.8609,19400.0
2011-07-29 12:25:00,22.44,22.46,22.42,22.44,22800.0,21.8609,21.8803,21.8414,21.8609,22800.0
2011-07-29 12:30:00,22.45,22.45,22.4,22.41,24700.0,21.8706,21.8706,21.8219,21.8316,24700.0
2011-07-29 12:35:00,22.42,22.49,22.41,22.47,37100.0,21.8414,21.9096,21.8316,21.8901,37100.0
2011-07-29 12:40:00,22.46,22.48,22.45,22.47,8700.0,21.8803,21.8998,21.8706,21.8901,8700.0
2011-07-29 12:45:00,22.48,22.48,22.43,22.44,21900.0,21.8998,21.8998,21.8511,21.8609,21900.0
2011-07-29 12:50:00,22.44,22.45,22.42,22.42,11600.0,21.8609,21.8706,21.8414,21.8414,11600.0
2011-07-29 12:55:00,22.42,22.45,22.41,22.43,16400.0,21.8414,21.8706,21.8316,21.8511,16400.0
2011-07-29 13:00:00,22.42,22.44,22.39,22.39,26500.0,21.8414,21.8609,21.8122,21.8122,26500.0
2011-07-29 13:05:00,22.4,22.43,22.39,22.42,34200.0,21.8219,21.8511,21.8122,21.8414,34200.0
2011-07-29 13:10:00,22.42,22.43,22.4,22.4,6100.0,21.8414,21.8511,21.8219,21.8219,6100.0
2011-07-29 13:15:00,22.41,22.42,22.4,22.41,12500.0,21.8316,21.8414,21.8219,21.8316,12500.0
2011-07-29 13:20:00,22.41,22.46,22.41,22.45,12200.0,21.8316,21.8803,21.8316,21.8706,12200.0
2011-07-29 13:25:00,22.45,22.46,22.43,22.43,12000.0,21.8706,21.8803,21.8511,21.8511,12000.0
2011-07-29 13:30:00,22.43,22.44,22.41,22.43,27600.0,21.8511,21.8609,21.8316,21.8511,27600.0
2011-07-29 13:35:00,22.44,22.47,22.42,22.46,25100.0,21.8609,21.8901,21.8414,21.8803,25100.0
2011-07-29 13:40:00,22.46,22.49,22.46,22.49,19500.0,21.8803,21.9096,21.8803,21.9096,19500.0
2011-07-29 13:45:00,22.49,22.54,22.48,22.52,23900.0,21.9096,21.9583,21.8998,21.9388,23900.0
2011-07-29 13:50:00,22.53,22.53,22.49,22.5,18000.0,21.9485,21.9485,21.9096,21.9193,18000.0
2011-07-29 13:55:00,22.49,22.52,22.48,22.51,19100.0,21.9096,21.9388,21.8998,21.9291,19100.0
2011-07-29 14:00:00,22.51,22.52,22.48,22.51,23000.0,21.9291,21.9388,21.8998,21.9291,23000.0
2011-07-29 14:05:00,22.51,22.54,22.51,22.52,16800.0,21.9291,21.9583,21.9291,21.9388,16800.0
2011-07-29 14:10:00,22.52,22.52,22.47,22.49,21800.0,21.9388,21.9388,21.8901,21.9096,21800.0
2011-07-29 14:15:00,22.49,22.49,22.46,22.46,12600.0,21.9096,21.9096,21.8803,21.8803,12600.0
2011-07-29 14:20:00,22.46,22.49,22.45,22.48,16800.0,21.8803,21.9096,21.8706,21.8998,16800.0
2011-07-29 14:25:00,22.48,22.49,22.44,22.46,12200.0,21.8998,21.9096,21.8609,21.8803,12200.0
2011-07-29 14:30:00,22.45,22.46,22.42,22.43,43000.0,21.8706,21.8803,21.8414,21.8511,43000.0
2011-07-29 14:35:00,22.42,22.43,22.41,22.43,52700.0,21.8414,21.8511,21.8316,21.8511,52700.0
2011-07-29 14:40:00,22.43,22.44,22.41,22.41,35000.0,21.8511,21.8609,21.8316,21.8316,35000.0
2011-07-29 14:45:00,22.41,22.41,22.39,22.4,22800.0,21.8316,21.8316,21.8122,21.8219,22800.0
2011-07-29 14:50:00,22.41,22.41,22.4,22.41,10400.0,21.8316,21.8316,21.8219,21.8316,10400.0
2011-07-29 14:55:00,22.41,22.42,22.36,22.37,71000.0,21.8316,21.8414,21.7829,21.7927,71000.0
2011-07-29 15:00:00,22.38,22.4,22.35,22.39,39100.0,21.8024,21.8219,21.7732,21.8122,39100.0
2011-07-29 15:05:00,22.4,22.41,22.39,22.4,32300.0,21.8219,21.8316,21.8122,21.8219,32300.0
2011-07-29 15:10:00,22.4,22.41,22.37,22.38,34300.0,21.8219,21.8316,21.7927,21.8024,34300.0
2011-07-29 15:15:00,22.38,22.41,22.36,22.4,52900.0,21.8024,21.8316,21.7829,21.8219,52900.0
2011-07-29 15:20:00,22.4,22.4,22.33,22.33,58800.0,21.8219,21.8219,21.7537,21.7537,58800.0
2011-07-29 15:25:00,22.34,22.34,22.3,22.3,58100.0,21.7634,21.7634,21.7245,21.7245,58100.0
2011-07-29 15:30:00,22.31,22.32,22.26,22.27,182700.0,21.7342,21.744,21.6855,21.6952,182700.0
2011-07-29 15:35:00,22.27,22.29,22.26,22.28,82100.0,21.6952,21.7147,21.6855,21.705,82100.0
2011-07-29 15:40:00,22.28,22.33,22.25,22.31,195200.0,21.705,21.7537,21.6758,21.7342,195200.0
2011-07-29 15:45:00,22.31,22.31,22.25,22.3,161000.0,21.7342,21.7342,21.6758,21.7245,161000.0
2011-07-29 15:50:00,22.3,22.3,22.25,22.28,123300.0,21.7245,21.7245,21.6758,21.705,123300.0
2011-07-29 15:55:00,22.28,22.31,22.25,22.25,317200.0,21.705,21.7342,21.6758,21.6758,317200.0
2011-08-01 09:30:00,22.4,22.46,22.34,22.35,87600.0,21.8219,21.8803,21.7634,21.7732,87600.0
2011-08-01 09:35:00,22.35,22.36,22.25,22.34,77800.0,21.7732,21.7829,21.6758,21.7634,77800.0
2011-08-01 09:40:00,22.36,22.38,22.23,22.37,63000.0,21.7829,21.8024,21.6563,21.7927,63000.0
2011-08-01 09:45:00,22.39,22.42,22.24,22.28,43300.0,21.8122,21.8414,21.666,21.705,43300.0
2011-08-01 09:50:00,22.27,22.28,22.18,22.2,39400.0,21.6952,21.705,21.6076,21.6271,39400.0
2011-08-01 09:55:00,22.21,22.26,22.19,22.2,38100.0,21.6368,21.6855,21.6173,21.6271,38100.0
2011-08-01 10:00:00,22.18,22.19,21.93,21.97,162900.0,21.6076,21.6173,21.364,21.403,162900.0
2011-08-01 10:05:00,21.97,22.06,21.95,22.01,75600.0,21.403,21.4907,21.3835,21.442,75600.0
2011-08-01 10:10:00,22.01,22.01,21.93,21.93,81600.0,21.442,21.442,21.364,21.364,81600.0
2011-08-01 10:15:00,21.93,22.0,21.93,21.95,141400.0,21.364,21.4322,21.364,21.3835,141400.0
2011-08-01 10:20:00,21.95,21.97,21.91,21.91,78700.0,21.3835,21.403,21.3445,21.3445,78700.0
2011-08-01 10:25:00,21.9,21.98,21.89,21.94,95900.0,21.3348,21.4127,21.3251,21.3738,95900.0
2011-08-01 10:30:00,21.95,21.98,21.9,21.93,70200.0,21.3835,21.4127,21.3348,21.364,70200.0
2011-08-01 10:35:00,21.92,21.98,21.92,21.94,49800.0,21.3543,21.4127,21.3543,21.3738,49800.0
2011-08-01 10:40:00,21.95,21.97,21.9,21.92,85000.0,21.3835,21.403,21.3348,21.3543,85000.0
2011-08-01 10:45:00,21.93,21.96,21.9,21.91,44100.0,21.364,21.3932,21.3348,21.3445,44100.0
2011-08-01 10:50:00,21.91,21.92,21.87,21.87,56900.0,21.3445,21.3543,21.3056,21.3056,56900.0
2011-08-01 10:55:00,21.87,21.88,21.83,21.85,81500.0,21.3056,21.3153,21.2666,21.2861,81500.0
2011-08-01 11:00:00,21.85,21.88,21.82,21.84,123000.0,21.2861,21.3153,21.2569,21.2763,123000.0
2011-08-01 11:05:00,21.84,21.84,21.8,21.82,97900.0,21.2763,21.2763,21.2374,21.2569,97900.0
2011-08-01 11:10:00,21.82,21.84,21.8,21.82,42300.0,21.2569,21.2763,21.2374,21.2569,42300.0
2011-08-01 11:15:00,21.83,21.83,21.8,21.8,52200.0,21.2666,21.2666,21.2374,21.2374,52200.0
2011-08-01 11:20:00,21.8,21.89,21.8,21.88,91900.0,21.2374,21.3251,21.2374,21.3153,91900.0
2011-08-01 11:25:00,21.88,21.93,21.87,21.91,61300.0,21.3153,21.364,21.3056,21.3445,61300.0
2011-08-01 11:30:00,21.9,21.96,21.88,21.92,202500.0,21.3348,21.3932,21.3153,21.3543,202500.0
2011-08-01 11:35:00,21.93,21.93,21.81,21.86,122300.0,21.364,21.364,21.2471,21.2958,122300.0
2011-08-01 11:40:00,21.87,21.87,21.8,21.83,41800.0,21.3056,21.3056,21.2374,21.2666,41800.0
2011-08-01 11:45:00,21.84,21.87,21.81,21.86,99800.0,21.2763,21.3056,21.2471,21.2958,99800.0
2011-08-01 11:50:00,21.86,21.87,21.81,21.81,47900.0,21.2958,21.3056,21.2471,21.2471,47900.0
2011-08-01 11:55:00,21.81,21.83,21.79,21.81,72500.0,21.2471,21.2666,21.2276,21.2471,72500.0
2011-08-01 12:00:00,21.81,21.86,21.81,21.86,43200.0,21.2471,21.2958,21.2471,21.2958,43200.0
2011-08-01 12:05:00,21.86,21.86,21.8,21.84,108000.0,21.2958,21.2958,21.2374,21.2763,108000.0
2011-08-01 12:10:00,21.84,21.87,21.83,21.84,50900.0,21.2763,21.3056,21.2666,21.2763,50900.0
2011-08-01 12:15:00,21.84,21.86,21.79,21.79,84900.0,21.2763,21.2958,21.2276,21.2276,84900.0
2011-08-01 12:20:00,21.8,21.84,21.79,21.84,74400.0,21.2374,21.2763,21.2276,21.2763,74400.0
2011-08-01 12:25:00,21.84,21.89,21.83,21.89,39800.0,21.2763,21.3251,21.2666,21.3251,39800.0
2011-08-01 12:30:00,21.89,21.89,21.86,21.87,17400.0,21.3251,21.3251,21.2958,21.3056,17400.0
2011-08-01 12:35:00,21.86,21.89,21.86,21.88,26600.0,21.2958,21.3251,21.2958,21.3153,26600.0
2011-08-01 12:40:00,21.87,21.88,21.81,21.82,53600.0,21.3056,21.3153,21.2471,21.2569,53600.0
2011-08-01 12:45:00,21.82,21.84,21.79,21.84,58900.0,21.2569,21.2763,21.2276,21.2763,58900.0
2011-08-01 12:50:00,21.82,21.83,21.81,21.82,25000.0,21.2569,21.2666,21.2471,21.2569,25000.0
2011-08-01 12:55:00,21.82,21.83,21.8,21.81,31100.0,21.2569,21.2666,21.2374,21.2471,31100.0
2011-08-01 13:00:00,21.82,21.83,21.8,21.83,41800.0,21.2569,21.2666,21.2374,21.2666,41800.0
2011-08-01 13:05:00,21.82,21.82,21.77,21.79,59300.0,21.2569,21.2569,21.2082,21.2276,59300.0
2011-08-01 13:10:00,21.79,21.79,21.77,21.78,41700.0,21.2276,21.2276,21.2082,21.2179,41700.0
2011-08-01 13:15:00,21.79,21.8,21.77,21.79,35500.0,21.2276,21.2374,21.2082,21.2276,35500.0
2011-08-01 13:20:00,21.8,21.8,21.78,21.78,24400.0,21.2374,21.2374,21.2179,21.2179,24400.0
2011-08-01 13:25:00,21.79,21.82,21.79,21.8,49200.0,21.2276,21.2569,21.2276,21.2374,49200.0
2011-08-01 13:30:00,21.8,21.84,21.8,21.82,26400.0,21.2374,21.2763,21.2374,21.2569,26400.0
2011-08-01 13:35:00,21.81,21.83,21.8,21.83,21300.0,21.2471,21.2666,21.2374,21.2666,21300.0
2011-08-01 13:40:00,21.82,21.85,21.81,21.85,47800.0,21.2569,21.2861,21.2471,21.2861,47800.0
2011-08-01 13:45:00,21.84,21.85,21.82,21.85,29200.0,21.2763,21.2861,21.2569,21.2861,29200.0
2011-08-01 13:50:00,21.85,21.86,21.84,21.84,33400.0,21.2861,21.2958,21.2763,21.2763,33400.0
2011-08-01 13:55:00,21.84,21.85,21.82,21.85,30900.0,21.2763,21.2861,21.2569,21.2861,30900.0
2011-08-01 14:00:00,21.84,21.85,21.82,21.83,31400.0,21.2763,21.2861,21.2569,21.2666,31400.0
2011-08-01 14:05:00,21.83,21.84,21.8,21.82,75900.0,21.2666,21.2763,21.2374,21.2569,75900.0
2011-08-01 14:10:00,21.83,21.86,21.81,21.81,164200.0,21.2666,21.2958,21.2471,21.2471,164200.0
2011-08-01 14:15:00,21.81,21.82,21.78,21.82,31200.0,21.2471,21.2569,21.2179,21.2569,31200.0
2011-08-01 14:20:00,21.81,21.81,21.78,21.78,17700.0,21.2471,21.2471,21.2179,21.2179,17700.0
2011-08-01 14:25:00,21.78,21.79,21.76,21.76,24800.0,21.2179,21.2276,21.1984,21.1984,24800.0
2011-08-01 14:30:00,21.77,21.81,21.76,21.79,18600.0,21.2082,21.2471,21.1984,21.2276,18600.0
2011-08-01 14:35:00,21.8,21.82,21.79,21.81,48700.0,21.2374,21.2569,21.2276,21.2471,48700.0
2011-08-01 14:40:00,21.8,21.83,21.79,21.8,45000.0,21.2374,21.2666,21.2276,21.2374,45000.0
2011-08-01 14:45:00,21.8,21.85,21.8,21.82,32300.0,21.2374,21.2861,21.2374,21.2569,32300.0
2011-08-01 14:50:00,21.83,21.85,21.81,21.85,29400.0,21.2666,21.2861,21.2471,21.2861,29400.0
2011-08-01 14:55:00,21.85,21.92,21.84,21.92,72600.0,21.2861,21.3543,21.2763,21.3543,72600.0
2011-08-01 15:00:00,21.92,21.98,21.91,21.95,88200.0,21.3543,21.4127,21.3445,21.3835,88200.0
2011-08-01 15:05:00,21.94,21.95,21.91,21.92,45500.0,21.3738,21.3835,21.3445,21.3543,45500.0
2011-08-01 15:10:00,21.91,21.93,21.9,21.93,44800.0,21.3445,21.364,21.3348,21.364,44800.0
2011-08-01 15:15:00,21.92,21.93,21.89,21.9,95100.0,21.3543,21.364,21.3251,21.3348,95100.0
2011-08-01 15:20:00,21.9,21.94,21.89,21.94,99400.0,21.3348,21.3738,21.3251,21.3738,99400.0
2011-08-01 15:25:00,21.94,21.98,21.94,21.97,129200.0,21.3738,21.4127,21.3738,21.403,129200.0
2011-08-01 15:30:00,21.96,21.97,21.92,21.92,127500.0,21.3932,21.403,21.3543,21.3543,127500.0
2011-08-01 15:35:00,21.92,21.98,21.88,21.97,160200.0,21.3543,21.4127,21.3153,21.403,160200.0
2011-08-01 15:40:00,21.98,22.0,21.96,21.98,169700.0,21.4127,21.4322,21.3932,21.4127,169700.0
2011-08-01 15:45:00,21.97,21.99,21.94,21.95,161000.0,21.403,21.4225,21.3738,21.3835,161000.0
2011-08-01 15:50:00,21.95,21.98,21.88,21.91,239300.0,21.3835,21.4127,21.3153,21.3445,239300.0
2011-08-01 15:55:00,21.91,21.96,21.9,21.96,176800.0,21.3445,21.3932,21.3348,21.3932,176800.0
2011-08-02 09:30:00,21.78,21.96,21.75,21.9,79900.0,21.2179,21.3932,21.1887,21.3348,79900.0
2011-08-02 09:35:00,21.89,21.99,21.89,21.96,48700.0,21.3251,21.4225,21.3251,21.3932,48700.0
2011-08-02 09:40:00,21.98,22.01,21.95,21.99,64900.0,21.4127,21.442,21.3835,21.4225,64900.0
2011-08-02 09:45:00,21.97,22.04,21.97,22.04,33300.0,21.403,21.4712,21.403,21.4712,33300.0
2011-08-02 09:50:00,22.02,22.09,22.01,22.09,103800.0,21.4517,21.5199,21.442,21.5199,103800.0
2011-08-02 09:55:00,22.09,22.18,22.09,22.16,53100.0,21.5199,21.6076,21.5199,21.5881,53100.0
2011-08-02 10:00:00,22.16,22.19,22.12,22.13,51400.0,21.5881,21.6173,21.5491,21.5589,51400.0
2011-08-02 10:05:00,22.13,22.13,22.08,22.09,39500.0,21.5589,21.5589,21.5102,21.5199,39500.0
2011-08-02 10:10:00,22.1,22.15,22.07,22.09,45500.0,21.5296,21.5783,21.5004,21.5199,45500.0
2011-08-02 10:15:00,22.1,22.1,22.03,22.05,35500.0,21.5296,21.5296,21.4614,21.4809,35500.0
2011-08-02 10:20:00,22.05,22.09,21.99,22.09,47500.0,21.4809,21.5199,21.4225,21.5199,47500.0
2011-08-02 10:25:00,22.07,22.08,22.02,22.03,23400.0,21.5004,21.5102,21.4517,21.4614,23400.0
2011-08-02 10:30:00,22.03,22.04,21.98,22.0,28700.0,21.4614,21.4712,21.4127,21.4322,28700.0
2011-08-02 10:35:00,22.0,22.02,21.96,21.97,34100.0,21.4322,21.4517,21.3932,21.403,34100.0
2011-08-02 10:40:00,21.97,22.04,21.96,22.02,50100.0,21.403,21.4712,21.3932,21.4517,50100.0
2011-08-02 10:45:00,22.02,22.02,21.95,21.98,59000.0,21.4517,21.4517,21.3835,21.4127,59000.0
2011-08-02 10:50:00,21.98,21.99,21.91,21.93,76200.0,21.4127,21.4225,21.3445,21.364,76200.0
2011-08-02 10:55:00,21.93,21.94,21.87,21.87,30000.0,21.364,21.3738,21.3056,21.3056,30000.0
2011-08-02 11:00:00,21.88,21.88,21.82,21.87,57100.0,21.3153,21.3153,21.2569,21.3056,57100.0
2011-08-02 11:05:00,21.88,21.89,21.85,21.85,35100.0,21.3153,21.3251,21.2861,21.2861,35100.0
2011-08-02 11:10:00,21.85,21.86,21.79,21.83,73400.0,21.2861,21.2958,21.2276,21.2666,73400.0
2011-08-02 11:15:00,21.83,21.84,21.77,21.78,31700.0,21.2666,21.2763,21.2082,21.2179,31700.0
2011-08-02 11:20:00,21.78,21.82,21.76,21.81,53900.0,21.2179,21.2569,21.1984,21.2471,53900.0
2011-08-02 11:25:00,21.8,21.87,21.8,21.86,43900.0,21.2374,21.3056,21.2374,21.2958,43900.0
2011-08-02 11:30:00,21.85,21.88,21.85,21.86,54300.0,21.2861,21.3153,21.2861,21.2958,54300.0
2011-08-02 11:35:00,21.86,21.9,21.86,21.9,46200.0,21.2958,21.3348,21.2958,21.3348,46200.0
2011-08-02 11:40:00,21.9,21.9,21.86,21.9,31300.0,21.3348,21.3348,21.2958,21.3348,31300.0
2011-08-02 11:45:00,21.9,21.9,21.86,21.87,58100.0,21.3348,21.3348,21.2958,21.3056,58100.0
2011-08-02 11:50:00,21.88,21.92,21.88,21.89,55500.0,21.3153,21.3543,21.3153,21.3251,55500.0
2011-08-02 11:55:00,21.9,21.9,21.85,21.86,25200.0,21.3348,21.3348,21.2861,21.2958,25200.0
2011-08-02 12:00:00,21.86,21.86,21.81,21.81,26100.0,21.2958,21.2958,21.2471,21.2471,26100.0
2011-08-02 12:05:00,21.82,21.86,21.81,21.82,56200.0,21.2569,21.2958,21.2471,21.2569,56200.0
2011-08-02 12:10:00,21.82,21.86,21.81,21.86,33000.0,21.2569,21.2958,21.2471,21.2958,33000.0
2011-08-02 12:15:00,21.85,21.86,21.83,21.85,26000.0,21.2861,21.2958,21.2666,21.2861,26000.0
2011-08-02 12:20:00,21.85,21.88,21.85,21.85,29100.0,21.2861,21.3153,21.2861,21.2861,29100.0
2011-08-02 12:25:00,21.84,21.84,21.82,21.82,26300.0,21.2763,21.2763,21.2569,21.2569,26300.0
2011-08-02 12:30:00,21.83,21.86,21.81,21.85,91000.0,21.2666,21.2958,21.2471,21.2861,91000.0
2011-08-02 12:35:00,21.86,21.86,21.77,21.8,45500.0,21.2958,21.2958,21.2082,21.2374,45500.0
2011-08-02 12:40:00,21.8,21.83,21.77,21.77,42700.0,21.2374,21.2666,21.2082,21.2082,42700.0
2011-08-02 12:45:00,21.78,21.78,21.68,21.7,95700.0,21.2179,21.2179,21.1205,21.14,95700.0
2011-08-02 12:50:00,21.7,21.71,21.68,21.69,35100.0,21.14,21.1497,21.1205,21.1302,35100.0
2011-08-02 12:55:00,21.69,21.73,21.68,21.72,45000.0,21.1302,21.1692,21.1205,21.1594,45000.0
2011-08-02 13:00:00,21.72,21.75,21.7,21.72,30100.0,21.1594,21.1887,21.14,21.1594,30100.0
2011-08-02 13:05:00,21.71,21.74,21.69,21.73,30200.0,21.1497,21.1789,21.1302,21.1692,30200.0
2011-08-02 13:10:00,21.73,21.74,21.69,21.7,29100.0,21.1692,21.1789,21.1302,21.14,29100.0
2011-08-02 13:15:00,21.7,21.76,21.7,21.75,28900.0,21.14,21.1984,21.14,21.1887,28900.0
2011-08-02 13:20:00,21.75,21.78,21.73,21.73,50800.0,21.1887,21.2179,21.1692,21.1692,50800.0
2011-08-02 13:25:00,21.74,21.75,21.69,21.71,21800.0,21.1789,21.1887,21.1302,21.1497,21800.0
2011-08-02 13:30:00,21.7,21.72,21.68,21.7,30300.0,21.14,21.1594,21.1205,21.14,30300.0
2011-08-02 13:35:00,21.7,21.7,21.62,21.66,60600.0,21.14,21.14,21.062,21.101,60600.0
2011-08-02 13:40:00,21.65,21.67,21.63,21.63,37500.0,21.0912,21.1107,21.0718,21.0718,37500.0
2011-08-02 13:45:00,21.64,21.66,21.59,21.62,44000.0,21.0815,21.101,21.0328,21.062,44000.0
2011-08-02 13:50:00,21.63,21.63,21.55,21.56,53900.0,21.0718,21.0718,20.9938,21.0036,53900.0
2011-08-02 13:55:00,21.56,21.56,21.49,21.51,143400.0,21.0036,21.0036,20.9354,20.9549,143400.0
2011-08-02 14:00:00,21.52,21.52,21.47,21.5,109600.0,20.9646,20.9646,20.9159,20.9451,109600.0
2011-08-02 14:05:00,21.5,21.53,21.5,21.51,59800.0,20.9451,20.9743,20.9451,20.9549,59800.0
2011-08-02 14:10:00,21.52,21.55,21.51,21.55,45800.0,20.9646,20.9938,20.9549,20.9938,45800.0
2011-08-02 14:15:00,21.55,21.57,21.53,21.56,38600.0,20.9938,21.0133,20.9743,21.0036,38600.0
2011-08-02 14:20:00,21.57,21.57,21.53,21.54,34100.0,21.0133,21.0133,20.9743,20.9841,34100.0
2011-08-02 14:25:00,21.53,21.54,21.51,21.52,24600.0,20.9743,20.9841,20.9549,20.9646,24600.0
2011-08-02 14:30:00,21.52,21.53,21.5,21.5,64400.0,20.9646,20.9743,20.9451,20.9451,64400.0
2011-08-02 14:35:00,21.5,21.52,21.47,21.47,30000.0,20.9451,20.9646,20.9159,20.9159,30000.0
2011-08-02 14:40:00,21.48,21.5,21.46,21.49,102100.0,20.9256,20.9451,20.9062,20.9354,102100.0
2011-08-02 14:45:00,21.49,21.53,21.48,21.51,74300.0,20.9354,20.9743,20.9256,20.9549,74300.0
2011-08-02 14:50:00,21.52,21.57,21.52,21.57,33400.0,20.9646,21.0133,20.9646,21.0133,33400.0
2011-08-02 14:55:00,21.57,21.6,21.56,21.59,54400.0,21.0133,21.0425,21.0036,21.0328,54400.0
2011-08-02 15:00:00,21.59,21.61,21.55,21.56,51200.0,21.0328,21.0523,20.9938,21.0036,51200.0
2011-08-02 15:05:00,21.56,21.58,21.54,21.54,44400.0,21.0036,21.0231,20.9841,20.9841,44400.0
2011-08-02 15:10:00,21.55,21.57,21.48,21.5,160100.0,20.9938,21.0133,20.9256,20.9451,160100.0
2011-08-02 15:15:00,21.5,21.52,21.47,21.5,318900.0,20.9451,20.9646,20.9159,20.9451,318900.0
2011-08-02 15:20:00,21.5,21.5,21.46,21.47,129800.0,20.9451,20.9451,20.9062,20.9159,129800.0
2011-08-02 15:25:00,21.46,21.47,21.42,21.46,394300.0,20.9062,20.9159,20.8672,20.9062,394300.0
2011-08-02 15:30:00,21.46,21.47,21.37,21.37,586600.0,20.9062,20.9159,20.8185,20.8185,586600.0
2011-08-02 15:35:00,21.38,21.39,21.36,21.36,104100.0,20.8282,20.838,20.8087,20.8087,104100.0
2011-08-02 15:40:00,21.37,21.37,21.28,21.31,546100.0,20.8185,20.8185,20.7308,20.76,546100.0
2011-08-02 15:45:00,21.3,21.32,21.24,21.27,512400.0,20.7503,20.7698,20.6918,20.7211,512400.0
2011-08-02 15:50:00,21.27,21.3,21.24,21.28,403400.0,20.7211,20.7503,20.6918,20.7308,403400.0
2011-08-02 15:55:00,21.28,21.28,21.2,21.22,338200.0,20.7308,20.7308,20.6529,20.6723,338200.0
2011-08-03 09:30:00,21.18,21.38,21.11,21.31,73500.0,20.6334,20.8282,20.5652,20.76,73500.0
2011-08-03 09:35:00,21.3,21.3,21.17,21.21,26000.0,20.7503,20.7503,20.6236,20.6626,26000.0
2011-08-03 09:40:00,21.21,21.35,21.21,21.25,79600.0,20.6626,20.799,20.6626,20.7016,79600.0
2011-08-03 09:45:00,21.25,21.26,21.18,21.21,67000.0,20.7016,20.7113,20.6334,20.6626,67000.0
2011-08-03 09:50:00,21.22,21.32,21.21,21.3,188100.0,20.6723,20.7698,20.6626,20.7503,188100.0
2011-08-03 09:55:00,21.3,21.36,21.29,21.31,257500.0,20.7503,20.8087,20.7405,20.76,257500.0
2011-08-03 10:00:00,21.32,21.35,21.23,21.28,83500.0,20.7698,20.799,20.6821,20.7308,83500.0
2011-08-03 10:05:00,21.28,21.28,21.15,21.22,59100.0,20.7308,20.7308,20.6042,20.6723,59100.0
2011-08-03 10:10:00,21.22,21.27,21.1,21.18,41700.0,20.6723,20.7211,20.5554,20.6334,41700.0
2011-08-03 10:15:00,21.17,21.17,21.1,21.1,35900.0,20.6236,20.6236,20.5554,20.5554,35900.0
2011-08-03 10:20:00,21.11,21.11,20.94,20.98,93200.0,20.5652,20.5652,20.3996,20.4385,93200.0
2011-08-03 10:25:00,20.99,21.01,20.94,20.99,46500.0,20.4483,20.4678,20.3996,20.4483,46500.0
2011-08-03 10:30:00,21.0,21.0,20.85,20.86,147700.0,20.458,20.458,20.3119,20.3216,147700.0
2011-08-03 10:35:00,20.85,20.88,20.72,20.81,72500.0,20.3119,20.3411,20.1853,20.2729,72500.0
2011-08-03 10:40:00,20.81,20.95,20.77,20.92,160700.0,20.2729,20.4093,20.234,20.3801,160700.0
2011-08-03 10:45:00,20.91,20.99,20.9,20.98,133000.0,20.3703,20.4483,20.3606,20.4385,133000.0
2011-08-03 10:50:00,20.98,21.04,20.87,21.04,103700.0,20.4385,20.497,20.3314,20.497,103700.0
2011-08-03 10:55:00,21.02,21.08,20.97,21.08,93000.0,20.4775,20.536,20.4288,20.536,93000.0
2011-08-03 11:00:00,21.09,21.18,21.06,21.08,73300.0,20.5457,20.6334,20.5165,20.536,73300.0
2011-08-03 11:05:00,21.09,21.12,21.08,21.09,66800.0,20.5457,20.5749,20.536,20.5457,66800.0
2011-08-03 11:10:00,21.08,21.2,21.08,21.2,84600.0,20.536,20.6529,20.536,20.6529,84600.0
2011-08-03 11:15:00,21.18,21.27,21.15,21.25,47600.0,20.6334,20.7211,20.6042,20.7016,47600.0
2011-08-03 11:20:00,21.25,21.25,21.2,21.22,56600.0,20.7016,20.7016,20.6529,20.6723,56600.0
2011-08-03 11:25:00,21.21,21.24,21.18,21.22,68300.0,20.6626,20.6918,20.6334,20.6723,68300.0
2011-08-03 11:30:00,21.21,21.25,21.19,21.19,50600.0,20.6626,20.7016,20.6431,20.6431,50600.0
2011-08-03 11:35:00,21.21,21.3,21.2,21.27,52200.0,20.6626,20.7503,20.6529,20.7211,52200.0
2011-08-03 11:40:00,21.26,21.3,21.15,21.17,139200.0,20.7113,20.7503,20.6042,20.6236,139200.0
2011-08-03 11:45:00,21.18,21.21,21.16,21.2,28800.0,20.6334,20.6626,20.6139,20.6529,28800.0
2011-08-03 11:50:00,21.2,21.23,21.18,21.23,25000.0,20.6529,20.6821,20.6334,20.6821,25000.0
2011-08-03 11:55:00,21.23,21.26,21.19,21.19,33000.0,20.6821,20.7113,20.6431,20.6431,33000.0
2011-08-03 12:00:00,21.19,21.2,21.11,21.15,52900.0,20.6431,20.6529,20.5652,20.6042,52900.0
2011-08-03 12:05:00,21.14,21.18,21.12,21.18,37200.0,20.5944,20.6334,20.5749,20.6334,37200.0
2011-08-03 12:10:00,21.16,21.19,21.14,21.15,24700.0,20.6139,20.6431,20.5944,20.6042,24700.0
2011-08-03 12:15:00,21.15,21.16,21.1,21.11,58000.0,20.6042,20.6139,20.5554,20.5652,58000.0
2011-08-03 12:20:00,21.11,21.11,21.06,21.1,39300.0,20.5652,20.5652,20.5165,20.5554,39300.0
2011-08-03 12:25:00,21.1,21.13,21.08,21.12,28300.0,20.5554,20.5847,20.536,20.5749,28300.0
2011-08-03 12:30:00,21.12,21.14,21.08,21.13,25500.0,20.5749,20.5944,20.536,20.5847,25500.0
2011-08-03 12:35:00,21.14,21.2,21.12,21.18,48100.0,20.5944,20.6529,20.5749,20.6334,48100.0
2011-08-03 12:40:00,21.18,21.19,21.16,21.18,11900.0,20.6334,20.6431,20.6139,20.6334,11900.0
2011-08-03 12:45:00,21.17,21.21,21.17,21.2,23700.0,20.6236,20.6626,20.6236,20.6529,23700.0
2011-08-03 12:50:00,21.21,21.25,21.2,21.22,31100.0,20.6626,20.7016,20.6529,20.6723,31100.0
2011-08-03 12:55:00,21.21,21.22,21.2,21.2,19000.0,20.6626,20.6723,20.6529,20.6529,19000.0
2011-08-03 13:00:00,21.2,21.21,21.11,21.12,37000.0,20.6529,20.6626,20.5652,20.5749,37000.0
2011-08-03 13:05:00,21.11,21.14,21.1,21.12,20600.0,20.5652,20.5944,20.5554,20.5749,20600.0
2011-08-03 13:10:00,21.12,21.17,21.09,21.14,33600.0,20.5749,20.6236,20.5457,20.5944,33600.0
2011-08-03 13:15:00,21.14,21.17,21.13,21.15,23900.0,20.5944,20.6236,20.5847,20.6042,23900.0
2011-08-03 13:20:00,21.13,21.22,21.13,21.2,22800.0,20.5847,20.6723,20.5847,20.6529,22800.0
2011-08-03 13:25:00,21.19,21.2,21.14,21.18,35400.0,20.6431,20.6529,20.5944,20.6334,35400.0
2011-08-03 13:30:00,21.19,21.31,21.19,21.3,67300.0,20.6431,20.76,20.6431,20.7503,67300.0
2011-08-03 13:35:00,21.3,21.36,21.28,21.33,94300.0,20.7503,20.8087,20.7308,20.7795,94300.0
2011-08-03 13:40:00,21.33,21.39,21.32,21.35,67500.0,20.7795,20.838,20.7698,20.799,67500.0
2011-08-03 13:45:00,21.36,21.39,21.35,21.36,228200.0,20.8087,20.838,20.799,20.8087,228200.0
2011-08-03 13:50:00,21.36,21.36,21.33,21.35,26800.0,20.8087,20.8087,20.7795,20.799,26800.0
2011-08-03 13:55:00,21.35,21.36,21.32,21.34,22900.0,20.799,20.8087,20.7698,20.7892,22900.0
2011-08-03 14:00:00,21.35,21.39,21.33,21.38,58300.0,20.799,20.838,20.7795,20.8282,58300.0
2011-08-03 14:05:00,21.39,21.39,21.29,21.3,160000.0,20.838,20.838,20.7405,20.7503,160000.0
2011-08-03 14:10:00,21.32,21.36,21.3,21.35,47700.0,20.7698,20.8087,20.7503,20.799,47700.0
2011-08-03 14:15:00,21.36,21.36,21.27,21.29,63300.0,20.8087,20.8087,20.7211,20.7405,63300.0
2011-08-03 14:20:00,21.29,21.33,21.25,21.29,37500.0,20.7405,20.7795,20.7016,20.7405,37500.0
2011-08-03 14:25:00,21.29,21.31,21.21,21.21,151400.0,20.7405,20.76,20.6626,20.6626,151400.0
2011-08-03 14:30:00,21.22,21.26,21.2,21.22,52500.0,20.6723,20.7113,20.6529,20.6723,52500.0
2011-08-03 14:35:00,21.22,21.25,21.21,21.25,30700.0,20.6723,20.7016,20.6626,20.7016,30700.0
2011-08-03 14:40:00,21.26,21.29,21.25,21.26,32100.0,20.7113,20.7405,20.7016,20.7113,32100.0
2011-08-03 14:45:00,21.26,21.29,21.23,21.28,40300.0,20.7113,20.7405,20.6821,20.7308,40300.0
2011-08-03 14:50:00,21.29,21.29,21.25,21.29,38400.0,20.7405,20.7405,20.7016,20.7405,38400.0
2011-08-03 14:55:00,21.3,21.35,21.27,21.33,54200.0,20.7503,20.799,20.7211,20.7795,54200.0
2011-08-03 15:00:00,21.34,21.36,21.32,21.32,71800.0,20.7892,20.8087,20.7698,20.7698,71800.0
2011-08-03 15:05:00,21.33,21.34,21.29,21.3,111300.0,20.7795,20.7892,20.7405,20.7503,111300.0
2011-08-03 15:10:00,21.3,21.36,21.29,21.3,82400.0,20.7503,20.8087,20.7405,20.7503,82400.0
2011-08-03 15:15:00,21.31,21.37,21.31,21.37,219300.0,20.76,20.8185,20.76,20.8185,219300.0
2011-08-03 15:20:00,21.35,21.4,21.34,21.38,254300.0,20.799,20.8477,20.7892,20.8282,254300.0
2011-08-03 15:25:00,21.38,21.38,21.33,21.34,58100.0,20.8282,20.8282,20.7795,20.7892,58100.0
2011-08-03 15:30:00,21.35,21.35,21.29,21.3,79100.0,20.799,20.799,20.7405,20.7503,79100.0
2011-08-03 15:35:00,21.31,21.35,21.28,21.33,84300.0,20.76,20.799,20.7308,20.7795,84300.0
2011-08-03 15:40:00,21.34,21.38,21.3,21.32,147400.0,20.7892,20.8282,20.7503,20.7698,147400.0
2011-08-03 15:45:00,21.31,21.35,21.3,21.33,118900.0,20.76,20.799,20.7503,20.7795,118900.0
2011-08-03 15:50:00,21.34,21.36,21.31,21.32,284300.0,20.7892,20.8087,20.76,20.7698,284300.0
2011-08-03 15:55:00,21.32,21.35,21.29,21.33,249300.0,20.7698,20.799,20.7405,20.7795,249300.0
2011-08-04 09:30:00,21.04,21.14,20.9,21.08,112100.0,20.497,20.5944,20.3606,20.536,112100.0
2011-08-04 09:35:00,21.05,21.05,20.86,20.91,76000.0,20.5067,20.5067,20.3216,20.3703,76000.0
2011-08-04 09:40:00,20.9,21.02,20.86,20.86,43200.0,20.3606,20.4775,20.3216,20.3216,43200.0
2011-08-04 09:45:00,20.87,20.98,20.86,20.89,113200.0,20.3314,20.4385,20.3216,20.3509,113200.0
2011-08-04 09:50:00,20.89,20.94,20.86,20.94,116800.0,20.3509,20.3996,20.3216,20.3996,116800.0
2011-08-04 09:55:00,20.95,20.98,20.92,20.95,56400.0,20.4093,20.4385,20.3801,20.4093,56400.0
2011-08-04 10:00:00,20.94,21.02,20.92,20.96,105200.0,20.3996,20.4775,20.3801,20.4191,105200.0
2011-08-04 10:05:00,20.95,21.03,20.93,21.02,190900.0,20.4093,20.4873,20.3898,20.4775,190900.0
2011-08-04 10:10:00,21.03,21.03,20.89,20.92,101700.0,20.4873,20.4873,20.3509,20.3801,101700.0
2011-08-04 10:15:00,20.91,20.91,20.82,20.82,115500.0,20.3703,20.3703,20.2827,20.2827,115500.0
2011-08-04 10:20:00,20.81,20.93,20.78,20.91,180300.0,20.2729,20.3898,20.2437,20.3703,180300.0
2011-08-04 10:25:00,20.91,20.97,20.9,20.91,63800.0,20.3703,20.4288,20.3606,20.3703,63800.0
2011-08-04 10:30:00,20.92,21.02,20.9,20.99,75100.0,20.3801,20.4775,20.3606,20.4483,75100.0
2011-08-04 10:35:00,20.98,21.02,20.93,20.98,69500.0,20.4385,20.4775,20.3898,20.4385,69500.0
2011-08-04 10:40:00,20.97,20.99,20.89,20.95,78000.0,20.4288,20.4483,20.3509,20.4093,78000.0
2011-08-04 10:45:00,20.95,21.02,20.88,20.97,238900.0,20.4093,20.4775,20.3411,20.4288,238900.0
2011-08-04 10:50:00,20.97,20.97,20.92,20.95,61300.0,20.4288,20.4288,20.3801,20.4093,61300.0
2011-08-04 10:55:00,20.95,20.97,20.9,20.92,109800.0,20.4093,20.4288,20.3606,20.3801,109800.0
2011-08-04 11:00:00,20.93,20.97,20.86,20.95,132400.0,20.3898,20.4288,20.3216,20.4093,132400.0
2011-08-04 11:05:00,20.96,20.99,20.92,20.96,98800.0,20.4191,20.4483,20.3801,20.4191,98800.0
2011-08-04 11:10:00,20.96,20.99,20.92,20.97,76600.0,20.4191,20.4483,20.3801,20.4288,76600.0
2011-08-04 11:15:00,20.98,21.03,20.95,21.01,56300.0,20.4385,20.4873,20.4093,20.4678,56300.0
2011-08-04 11:20:00,21.01,21.05,20.9,20.9,85700.0,20.4678,20.5067,20.3606,20.3606,85700.0
2011-08-04 11:25:00,20.9,21.0,20.9,20.95,176000.0,20.3606,20.458,20.3606,20.4093,176000.0
2011-08-04 11:30:00,20.95,21.04,20.94,21.02,138800.0,20.4093,20.497,20.3996,20.4775,138800.0
2011-08-04 11:35:00,21.02,21.04,20.98,21.03,59900.0,20.4775,20.497,20.4385,20.4873,59900.0
2011-08-04 11:40:00,21.03,21.03,20.91,20.93,81300.0,20.4873,20.4873,20.3703,20.3898,81300.0
2011-08-04 11:45:00,20.92,20.94,20.76,20.78,168000.0,20.3801,20.3996,20.2242,20.2437,168000.0
2011-08-04 11:50:00,20.78,20.81,20.74,20.8,83700.0,20.2437,20.2729,20.2047,20.2632,83700.0
2011-08-04 11:55:00,20.81,20.82,20.77,20.79,51900.0,20.2729,20.2827,20.234,20.2534,51900.0
2011-08-04 12:00:00,20.8,20.84,20.76,20.84,73900.0,20.2632,20.3022,20.2242,20.3022,73900.0
2011-08-04 12:05:00,20.84,20.88,20.8,20.83,79300.0,20.3022,20.3411,20.2632,20.2924,79300.0
2011-08-04 12:10:00,20.83,20.88,20.81,20.85,60500.0,20.2924,20.3411,20.2729,20.3119,60500.0
2011-08-04 12:15:00,20.85,20.88,20.84,20.87,66600.0,20.3119,20.3411,20.3022,20.3314,66600.0
2011-08-04 12:20:00,20.86,20.89,20.85,20.85,35000.0,20.3216,20.3509,20.3119,20.3119,35000.0
2011-08-04 12:25:00,20.86,20.89,20.82,20.86,74700.0,20.3216,20.3509,20.2827,20.3216,74700.0
2011-08-04 12:30:00,20.87,20.92,20.87,20.9,43200.0,20.3314,20.3801,20.3314,20.3606,43200.0
2011-08-04 12:35:00,20.9,20.92,20.88,20.92,38000.0,20.3606,20.3801,20.3411,20.3801,38000.0
2011-08-04 12:40:00,20.92,20.95,20.91,20.93,46100.0,20.3801,20.4093,20.3703,20.3898,46100.0
2011-08-04 12:45:00,20.93,20.95,20.92,20.95,28300.0,20.3898,20.4093,20.3801,20.4093,28300.0
2011-08-04 12:50:00,20.94,20.95,20.88,20.92,34300.0,20.3996,20.4093,20.3411,20.3801,34300.0
2011-08-04 12:55:00,20.93,20.94,20.86,20.86,25700.0,20.3898,20.3996,20.3216,20.3216,25700.0
2011-08-04 13:00:00,20.87,20.89,20.82,20.84,66000.0,20.3314,20.3509,20.2827,20.3022,66000.0
2011-08-04 13:05:00,20.84,20.85,20.83,20.85,33200.0,20.3022,20.3119,20.2924,20.3119,33200.0
2011-08-04 13:10:00,20.85,20.85,20.75,20.77,58000.0,20.3119,20.3119,20.2145,20.234,58000.0
2011-08-04 13:15:00,20.77,20.77,20.75,20.76,31100.0,20.234,20.234,20.2145,20.2242,31100.0
2011-08-04 13:20:00,20.76,20.81,20.76,20.78,50200.0,20.2242,20.2729,20.2242,20.2437,50200.0
2011-08-04 13:25:00,20.78,20.8,20.76,20.78,149000.0,20.2437,20.2632,20.2242,20.2437,149000.0
2011-08-04 13:30:00,20.78,20.78,20.71,20.73,40200.0,20.2437,20.2437,20.1755,20.195,40200.0
2011-08-04 13:35:00,20.73,20.74,20.69,20.71,62900.0,20.195,20.2047,20.156,20.1755,62900.0
2011-08-04 13:40:00,20.71,20.72,20.64,20.65,39400.0,20.1755,20.1853,20.1073,20.1171,39400.0
2011-08-04 13:45:00,20.64,20.66,20.61,20.65,54000.0,20.1073,20.1268,20.0781,20.1171,54000.0
2011-08-04 13:50:00,20.66,20.71,20.63,20.66,64200.0,20.1268,20.1755,20.0976,20.1268,64200.0
2011-08-04 13:55:00,20.66,20.72,20.63,20.66,97300.0,20.1268,20.1853,20.0976,20.1268,97300.0
2011-08-04 14:00:00,20.66,20.68,20.58,20.65,111100.0,20.1268,20.1463,20.0489,20.1171,111100.0
2011-08-04 14:05:00,20.65,20.66,20.57,20.62,83100.0,20.1171,20.1268,20.0391,20.0878,83100.0
2011-08-04 14:10:00,20.62,20.63,20.57,20.59,131700.0,20.0878,20.0976,20.0391,20.0586,131700.0
2011-08-04 14:15:00,20.59,20.61,20.54,20.56,113200.0,20.0586,20.0781,20.0099,20.0294,113200.0
2011-08-04 14:20:00,20.56,20.57,20.51,20.54,76500.0,20.0294,20.0391,19.9807,20.0099,76500.0
2011-08-04 14:25:00,20.53,20.53,20.47,20.49,248300.0,20.0002,20.0002,19.9417,19.9612,248300.0
2011-08-04 14:30:00,20.49,20.56,20.45,20.56,66700.0,19.9612,20.0294,19.9222,20.0294,66700.0
2011-08-04 14:35:00,20.55,20.59,20.53,20.58,61800.0,20.0196,20.0586,20.0002,20.0489,61800.0
2011-08-04 14:40:00,20.59,20.63,20.58,20.61,49300.0,20.0586,20.0976,20.0489,20.0781,49300.0
2011-08-04 14:45:00,20.6,20.65,20.57,20.62,67800.0,20.0683,20.1171,20.0391,20.0878,67800.0
2011-08-04 14:50:00,20.62,20.63,20.6,20.61,44800.0,20.0878,20.0976,20.0683,20.0781,44800.0
2011-08-04 14:55:00,20.6,20.6,20.55,20.58,62200.0,20.0683,20.0683,20.0196,20.0489,62200.0
2011-08-04 15:00:00,20.58,20.59,20.53,20.56,272100.0,20.0489,20.0586,20.0002,20.0294,272100.0
2011-08-04 15:05:00,20.57,20.64,20.57,20.6,94700.0,20.0391,20.1073,20.0391,20.0683,94700.0
2011-08-04 15:10:00,20.6,20.62,20.53,20.54,55100.0,20.0683,20.0878,20.0002,20.0099,55100.0
2011-08-04 15:15:00,20.53,20.55,20.45,20.47,161500.0,20.0002,20.0196,19.9222,19.9417,161500.0
2011-08-04 15:20:00,20.48,20.49,20.41,20.42,147700.0,19.9514,19.9612,19.8833,19.893,147700.0
2011-08-04 15:25:00,20.42,20.46,20.36,20.37,198600.0,19.893,19.932,19.8345,19.8443,198600.0
2011-08-04 15:30:00,20.37,20.37,20.3,20.3,372700.0,19.8443,19.8443,19.7761,19.7761,372700.0
2011-08-04 15:35:00,20.3,20.37,20.28,20.31,211100.0,19.7761,19.8443,19.7566,19.7858,211100.0
2011-08-04 15:40:00,20.32,20.34,20.2,20.24,245400.0,19.7956,19.8151,19.6787,19.7176,245400.0
2011-08-04 15:45:00,20.23,20.31,20.22,20.29,662400.0,19.7079,19.7858,19.6982,19.7663,662400.0
2011-08-04 15:50:00,20.28,20.29,20.14,20.18,500300.0,19.7566,19.7663,19.6202,19.6592,500300.0
2011-08-04 15:55:00,20.17,20.21,20.15,20.15,367000.0,19.6494,19.6884,19.63,19.63,367000.0
2011-08-05 09:30:00,20.29,20.49,20.21,20.24,90500.0,19.7663,19.9612,19.6884,19.7176,90500.0
2011-08-05 09:35:00,20.29,20.39,20.26,20.34,78800.0,19.7663,19.8638,19.7371,19.8151,78800.0
2011-08-05 09:40:00,20.34,20.36,20.1,20.14,80400.0,19.8151,19.8345,19.5813,19.6202,80400.0
2011-08-05 09:45:00,20.15,20.19,20.09,20.14,95500.0,19.63,19.6689,19.5715,19.6202,95500.0
2011-08-05 09:50:00,20.14,20.16,19.73,19.75,195500.0,19.6202,19.6397,19.2208,19.2403,195500.0
2011-08-05 09:55:00,19.74,19.8,19.61,19.65,282800.0,19.2305,19.289,19.1039,19.1429,282800.0
2011-08-05 10:00:00,19.65,19.74,19.57,19.68,203800.0,19.1429,19.2305,19.0649,19.1721,203800.0
2011-08-05 10:05:00,19.67,19.84,19.67,19.84,203300.0,19.1623,19.328,19.1623,19.328,203300.0
2011-08-05 10:10:00,19.85,19.88,19.7,19.83,186300.0,19.3377,19.3669,19.1916,19.3182,186300.0
2011-08-05 10:15:00,19.83,20.01,19.82,19.97,193800.0,19.3182,19.4936,19.3085,19.4546,193800.0
2011-08-05 10:20:00,19.97,20.05,19.92,20.03,105800.0,19.4546,19.5325,19.4059,19.5131,105800.0
2011-08-05 10:25:00,20.02,20.05,19.93,19.98,140300.0,19.5033,19.5325,19.4156,19.4643,140300.0
2011-08-05 10:30:00,19.97,19.97,19.83,19.83,76600.0,19.4546,19.4546,19.3182,19.3182,76600.0
2011-08-05 10:35:00,19.83,19.89,19.75,19.84,81300.0,19.3182,19.3767,19.2403,19.328,81300.0
2011-08-05 10:40:00,19.84,19.85,19.74,19.76,85300.0,19.328,19.3377,19.2305,19.25,85300.0
2011-08-05 10:45:00,19.76,19.77,19.66,19.73,85000.0,19.25,19.2598,19.1526,19.2208,85000.0
2011-08-05 10:50:00,19.73,19.78,19.68,19.71,121300.0,19.2208,19.2695,19.1721,19.2013,121300.0
2011-08-05 10:55:00,19.71,19.76,19.64,19.76,137600.0,19.2013,19.25,19.1331,19.25,137600.0
2011-08-05 11:00:00,19.77,19.77,19.6,19.61,105300.0,19.2598,19.2598,19.0942,19.1039,105300.0
2011-08-05 11:05:00,19.61,19.64,19.54,19.55,113800.0,19.1039,19.1331,19.0357,19.0454,113800.0
2011-08-05 11:10:00,19.56,19.59,19.48,19.48,66600.0,19.0552,19.0844,18.9773,18.9773,66600.0
2011-08-05 11:15:00,19.48,19.49,19.36,19.39,184600.0,18.9773,18.987,18.8604,18.8896,184600.0
2011-08-05 11:20:00,19.39,19.39,19.27,19.33,201300.0,18.8896,18.8896,18.7727,18.8311,201300.0
2011-08-05 11:25:00,19.34,19.52,19.32,19.49,250800.0,18.8409,19.0162,18.8214,18.987,250800.0
2011-08-05 11:30:00,19.48,19.56,19.45,19.56,119800.0,18.9773,19.0552,18.948,19.0552,119800.0
2011-08-05 11:35:00,19.55,19.57,19.43,19.43,124200.0,19.0454,19.0649,18.9285,18.9285,124200.0
2011-08-05 11:40:00,19.44,19.46,19.29,19.34,142500.0,18.9383,18.9578,18.7922,18.8409,142500.0
2011-08-05 11:45:00,19.34,19.36,19.23,19.25,271900.0,18.8409,18.8604,18.7337,18.7532,271900.0
2011-08-05 11:50:00,19.26,19.3,19.22,19.28,185500.0,18.7629,18.8019,18.724,18.7824,185500.0
2011-08-05 11:55:00,19.27,19.28,19.03,19.09,176900.0,18.7727,18.7824,18.5389,18.5973,176900.0
2011-08-05 12:00:00,19.09,19.18,19.07,19.14,108500.0,18.5973,18.685,18.5778,18.646,108500.0
2011-08-05 12:05:00,19.14,19.26,19.13,19.26,101000.0,18.646,18.7629,18.6363,18.7629,101000.0
2011-08-05 12:10:00,19.26,19.41,19.26,19.4,216500.0,18.7629,18.9091,18.7629,18.8993,216500.0
2011-08-05 12:15:00,19.4,19.54,19.38,19.46,251700.0,18.8993,19.0357,18.8798,18.9578,251700.0
2011-08-05 12:20:00,19.46,19.57,19.44,19.56,144300.0,18.9578,19.0649,18.9383,19.0552,144300.0
2011-08-05 12:25:00,19.56,19.62,19.49,19.6,247700.0,19.0552,19.1136,18.987,19.0942,247700.0
2011-08-05 12:30:00,19.59,19.69,19.59,19.66,233800.0,19.0844,19.1818,19.0844,19.1526,233800.0
2011-08-05 12:35:00,19.67,19.88,19.66,19.84,91900.0,19.1623,19.3669,19.1526,19.328,91900.0
2011-08-05 12:40:00,19.83,19.98,19.73,19.97,160300.0,19.3182,19.4643,19.2208,19.4546,160300.0
2011-08-05 12:45:00,19.97,20.11,19.95,20.05,162900.0,19.4546,19.591,19.4351,19.5325,162900.0
2011-08-05 12:50:00,20.04,20.14,19.97,20.02,125600.0,19.5228,19.6202,19.4546,19.5033,125600.0
2011-08-05 12:55:00,20.02,20.08,19.97,20.04,102400.0,19.5033,19.5618,19.4546,19.5228,102400.0
2011-08-05 13:00:00,20.04,20.15,19.93,19.93,80800.0,19.5228,19.63,19.4156,19.4156,80800.0
2011-08-05 13:05:00,19.94,19.99,19.83,19.91,125200.0,19.4254,19.4741,19.3182,19.3962,125200.0
2011-08-05 13:10:00,19.91,20.02,19.88,19.97,77900.0,19.3962,19.5033,19.3669,19.4546,77900.0
2011-08-05 13:15:00,19.98,20.06,19.98,20.06,53500.0,19.4643,19.5423,19.4643,19.5423,53500.0
2011-08-05 13:20:00,20.06,20.12,20.06,20.07,57300.0,19.5423,19.6007,19.5423,19.552,57300.0
2011-08-05 13:25:00,20.07,20.1,20.05,20.07,48900.0,19.552,19.5813,19.5325,19.552,48900.0
2011-08-05 13:30:00,20.08,20.13,20.02,20.07,70200.0,19.5618,19.6105,19.5033,19.552,70200.0
2011-08-05 13:35:00,20.07,20.08,19.97,20.01,309700.0,19.552,19.5618,19.4546,19.4936,309700.0
2011-08-05 13:40:00,19.99,20.02,19.94,20.02,218100.0,19.4741,19.5033,19.4254,19.5033,218100.0
2011-08-05 13:45:00,20.02,20.1,19.98,20.09,95700.0,19.5033,19.5813,19.4643,19.5715,95700.0
2011-08-05 13:50:00,20.08,20.23,20.08,20.21,77100.0,19.5618,19.7079,19.5618,19.6884,77100.0
2011-08-05 13:55:00,20.21,20.23,20.15,20.18,101000.0,19.6884,19.7079,19.63,19.6592,101000.0
2011-08-05 14:00:00,20.18,20.21,20.12,20.17,157400.0,19.6592,19.6884,19.6007,19.6494,157400.0
2011-08-05 14:05:00,20.16,20.2,20.12,20.12,147000.0,19.6397,19.6787,19.6007,19.6007,147000.0
2011-08-05 14:10:00,20.12,20.13,20.06,20.08,90000.0,19.6007,19.6105,19.5423,19.5618,90000.0
2011-08-05 14:15:00,20.08,20.08,20.02,20.07,58600.0,19.5618,19.5618,19.5033,19.552,58600.0
2011-08-05 14:20:00,20.08,20.16,20.08,20.13,75600.0,19.5618,19.6397,19.5618,19.6105,75600.0
2011-08-05 14:25:00,20.12,20.13,20.07,20.09,57700.0,19.6007,19.6105,19.552,19.5715,57700.0
2011-08-05 14:30:00,20.08,20.08,20.02,20.04,65000.0,19.5618,19.5618,19.5033,19.5228,65000.0
2011-08-05 14:35:00,20.04,20.12,20.04,20.11,31400.0,19.5228,19.6007,19.5228,19.591,31400.0
2011-08-05 14:40:00,20.12,20.12,20.05,20.09,71500.0,19.6007,19.6007,19.5325,19.5715,71500.0
2011-08-05 14:45:00,20.09,20.09,20.0,20.0,58400.0,19.5715,19.5715,19.4838,19.4838,58400.0
2011-08-05 14:50:00,20.0,20.04,19.94,19.98,148700.0,19.4838,19.5228,19.4254,19.4643,148700.0
2011-08-05 14:55:00,19.99,20.01,19.94,19.99,155300.0,19.4741,19.4936,19.4254,19.4741,155300.0
2011-08-05 15:00:00,19.99,20.03,19.9,19.91,109200.0,19.4741,19.5131,19.3864,19.3962,109200.0
2011-08-05 15:05:00,19.91,19.91,19.76,19.81,125300.0,19.3962,19.3962,19.25,19.2987,125300.0
2011-08-05 15:10:00,19.81,19.85,19.76,19.83,238700.0,19.2987,19.3377,19.25,19.3182,238700.0
2011-08-05 15:15:00,19.83,19.87,19.8,19.82,90500.0,19.3182,19.3572,19.289,19.3085,90500.0
2011-08-05 15:20:00,19.82,19.92,19.82,19.9,90000.0,19.3085,19.4059,19.3085,19.3864,90000.0
2011-08-05 15:25:00,19.9,19.92,19.75,19.76,130600.0,19.3864,19.4059,19.2403,19.25,130600.0
2011-08-05 15:30:00,19.76,19.86,19.76,19.86,203000.0,19.25,19.3474,19.25,19.3474,203000.0
2011-08-05 15:35:00,19.86,19.98,19.84,19.98,133300.0,19.3474,19.4643,19.328,19.4643,133300.0
2011-08-05 15:40:00,19.98,20.05,19.98,20.04,216500.0,19.4643,19.5325,19.4643,19.5228,216500.0
2011-08-05 15:45:00,20.03,20.05,19.98,20.02,290200.0,19.5131,19.5325,19.4643,19.5033,290200.0
2011-08-05 15:50:00,20.02,20.06,19.98,20.04,333800.0,19.5033,19.5423,19.4643,19.5228,333800.0
2011-08-05 15:55:00,20.06,20.06,19.99,20.0,298100.0,19.5423,19.5423,19.4741,19.4838,298100.0
2011-08-08 09:30:00,19.53,19.59,19.37,19.59,108200.0,19.026,19.0844,18.8701,19.0844,108200.0
2011-08-08 09:35:00,19.57,19.69,19.55,19.63,76400.0,19.0649,19.1818,19.0454,19.1234,76400.0
2011-08-08 09:40:00,19.63,19.65,19.5,19.55,201000.0,19.1234,19.1429,18.9967,19.0454,201000.0
2011-08-08 09:45:00,19.55,19.55,19.4,19.4,58700.0,19.0454,19.0454,18.8993,18.8993,58700.0
2011-08-08 09:50:00,19.41,19.48,19.34,19.36,99600.0,18.9091,18.9773,18.8409,18.8604,99600.0
2011-08-08 09:55:00,19.36,19.44,19.32,19.35,63900.0,18.8604,18.9383,18.8214,18.8506,63900.0
2011-08-08 10:00:00,19.36,19.41,19.3,19.3,71400.0,18.8604,18.9091,18.8019,18.8019,71400.0
2011-08-08 10:05:00,19.3,19.36,19.28,19.3,76000.0,18.8019,18.8604,18.7824,18.8019,76000.0
2011-08-08 10:10:00,19.3,19.3,19.16,19.17,71000.0,18.8019,18.8019,18.6655,18.6753,71000.0
2011-08-08 10:15:00,19.17,19.17,19.03,19.07,172600.0,18.6753,18.6753,18.5389,18.5778,172600.0
2011-08-08 10:20:00,19.07,19.1,18.94,18.99,135800.0,18.5778,18.6071,18.4512,18.4999,135800.0
2011-08-08 10:25:00,19.0,19.0,18.85,18.89,242800.0,18.5096,18.5096,18.3635,18.4025,242800.0
2011-08-08 10:30:00,18.89,18.96,18.86,18.92,106200.0,18.4025,18.4707,18.3733,18.4317,106200.0
2011-08-08 10:35:00,18.91,18.95,18.83,18.94,149700.0,18.422,18.4609,18.344,18.4512,149700.0
2011-08-08 10:40:00,18.94,19.0,18.91,18.99,166300.0,18.4512,18.5096,18.422,18.4999,166300.0
2011-08-08 10:45:00,18.99,19.07,18.91,19.06,195000.0,18.4999,18.5778,18.422,18.5681,195000.0
2011-08-08 10:50:00,19.05,19.07,19.02,19.05,83500.0,18.5584,18.5778,18.5291,18.5584,83500.0
2011-08-08 10:55:00,19.05,19.07,18.95,18.97,110900.0,18.5584,18.5778,18.4609,18.4804,110900.0
2011-08-08 11:00:00,18.97,19.0,18.93,19.0,57900.0,18.4804,18.5096,18.4414,18.5096,57900.0
2011-08-08 11:05:00,19.01,19.18,19.0,19.16,79400.0,18.5194,18.685,18.5096,18.6655,79400.0
2011-08-08 11:10:00,19.16,19.29,19.15,19.26,151400.0,18.6655,18.7922,18.6558,18.7629,151400.0
2011-08-08 11:15:00,19.26,19.29,19.25,19.28,179000.0,18.7629,18.7922,18.7532,18.7824,179000.0
2011-08-08 11:20:00,19.27,19.27,19.18,19.19,54500.0,18.7727,18.7727,18.685,18.6947,54500.0
2011-08-08 11:25:00,19.19,19.2,19.11,19.17,50800.0,18.6947,18.7045,18.6168,18.6753,50800.0
2011-08-08 11:30:00,19.17,19.19,19.05,19.08,62600.0,18.6753,18.6947,18.5584,18.5876,62600.0
2011-08-08 11:35:00,19.09,19.11,19.05,19.09,64600.0,18.5973,18.6168,18.5584,18.5973,64600.0
2011-08-08 11:40:00,19.09,19.16,19.09,19.11,55300.0,18.5973,18.6655,18.5973,18.6168,55300.0
2011-08-08 11:45:00,19.11,19.18,19.08,19.18,70600.0,18.6168,18.685,18.5876,18.685,70600.0
2011-08-08 11:50:00,19.18,19.23,19.13,19.21,80300.0,18.685,18.7337,18.6363,18.7142,80300.0
2011-08-08 11:55:00,19.21,19.22,19.13,19.14,40500.0,18.7142,18.724,18.6363,18.646,40500.0
2011-08-08 12:00:00,19.14,19.14,19.03,19.03,43400.0,18.646,18.646,18.5389,18.5389,43400.0
2011-08-08 12:05:00,19.02,19.05,19.0,19.04,73500.0,18.5291,18.5584,18.5096,18.5486,73500.0
2011-08-08 12:10:00,19.03,19.05,19.0,19.01,115300.0,18.5389,18.5584,18.5096,18.5194,115300.0
2011-08-08 12:15:00,19.01,19.01,18.94,18.94,41600.0,18.5194,18.5194,18.4512,18.4512,41600.0
2011-08-08 12:20:00,18.94,19.04,18.92,19.02,41800.0,18.4512,18.5486,18.4317,18.5291,41800.0
2011-08-08 12:25:00,19.02,19.03,18.96,18.98,38100.0,18.5291,18.5389,18.4707,18.4902,38100.0
2011-08-08 12:30:00,18.98,19.0,18.96,18.99,28400.0,18.4902,18.5096,18.4707,18.4999,28400.0
2011-08-08 12:35:00,18.99,19.01,18.93,18.97,53400.0,18.4999,18.5194,18.4414,18.4804,53400.0
2011-08-08 12:40:00,18.96,19.04,18.93,18.99,58300.0,18.4707,18.5486,18.4414,18.4999,58300.0
2011-08-08 12:45:00,19.0,19.06,18.98,19.04,62800.0,18.5096,18.5681,18.4902,18.5486,62800.0
2011-08-08 12:50:00,19.04,19.08,19.01,19.04,47500.0,18.5486,18.5876,18.5194,18.5486,47500.0
2011-08-08 12:55:00,19.04,19.05,18.96,18.97,40400.0,18.5486,18.5584,18.4707,18.4804,40400.0
2011-08-08 13:00:00,18.97,19.03,18.96,18.96,75800.0,18.4804,18.5389,18.4707,18.4707,75800.0
2011-08-08 13:05:00,18.96,18.97,18.9,18.9,35300.0,18.4707,18.4804,18.4122,18.4122,35300.0
2011-08-08 13:10:00,18.91,18.93,18.82,18.84,65800.0,18.422,18.4414,18.3343,18.3538,65800.0
2011-08-08 13:15:00,18.84,18.86,18.8,18.83,68500.0,18.3538,18.3733,18.3148,18.344,68500.0
2011-08-08 13:20:00,18.83,18.89,18.79,18.88,55700.0,18.344,18.4025,18.3051,18.3927,55700.0
2011-08-08 13:25:00,18.88,18.91,18.87,18.87,30400.0,18.3927,18.422,18.383,18.383,30400.0
2011-08-08 13:30:00,18.87,18.89,18.84,18.85,37000.0,18.383,18.4025,18.3538,18.3635,37000.0
2011-08-08 13:35:00,18.84,18.85,18.71,18.71,101800.0,18.3538,18.3635,18.2271,18.2271,101800.0
2011-08-08 13:40:00,18.71,18.76,18.67,18.68,75900.0,18.2271,18.2758,18.1882,18.1979,75900.0
2011-08-08 13:45:00,18.69,18.7,18.59,18.61,96500.0,18.2076,18.2174,18.1102,18.1297,96500.0
2011-08-08 13:50:00,18.62,18.72,18.58,18.67,103700.0,18.1394,18.2369,18.1005,18.1882,103700.0
2011-08-08 13:55:00,18.67,18.69,18.56,18.57,110500.0,18.1882,18.2076,18.081,18.0907,110500.0
2011-08-08 14:00:00,18.57,18.68,18.55,18.68,67100.0,18.0907,18.1979,18.0713,18.1979,67100.0
2011-08-08 14:05:00,18.68,18.68,18.56,18.6,102400.0,18.1979,18.1979,18.081,18.12,102400.0
2011-08-08 14:10:00,18.59,18.64,18.52,18.53,91700.0,18.1102,18.1589,18.042,18.0518,91700.0
2011-08-08 14:15:00,18.53,18.53,18.42,18.49,159600.0,18.0518,18.0518,17.9446,18.0128,159600.0
2011-08-08 14:20:00,18.49,18.52,18.42,18.44,280900.0,18.0128,18.042,17.9446,17.9641,280900.0
2011-08-08 14:25:00,18.43,18.44,18.24,18.35,268500.0,17.9544,17.9641,17.7693,17.8764,268500.0
2011-08-08 14:30:00,18.35,18.5,18.33,18.49,148200.0,17.8764,18.0225,17.8569,18.0128,148200.0
2011-08-08 14:35:00,18.49,18.5,18.4,18.43,150300.0,18.0128,18.0225,17.9251,17.9544,150300.0
2011-08-08 14:40:00,18.44,18.54,18.44,18.5,139600.0,17.9641,18.0615,17.9641,18.0225,139600.0
2011-08-08 14:45:00,18.5,18.53,18.43,18.47,163500.0,18.0225,18.0518,17.9544,17.9933,163500.0
2011-08-08 14:50:00,18.48,18.57,18.48,18.56,219700.0,18.0031,18.0907,18.0031,18.081,219700.0
2011-08-08 14:55:00,18.56,18.56,18.48,18.52,94400.0,18.081,18.081,18.0031,18.042,94400.0
2011-08-08 15:00:00,18.51,18.54,18.48,18.52,79500.0,18.0323,18.0615,18.0031,18.042,79500.0
2011-08-08 15:05:00,18.53,18.63,18.49,18.62,153600.0,18.0518,18.1492,18.0128,18.1394,153600.0
2011-08-08 15:10:00,18.63,18.65,18.55,18.63,255700.0,18.1492,18.1687,18.0713,18.1492,255700.0
2011-08-08 15:15:00,18.63,18.72,18.56,18.65,429400.0,18.1492,18.2369,18.081,18.1687,429400.0
2011-08-08 15:20:00,18.65,18.68,18.6,18.68,178100.0,18.1687,18.1979,18.12,18.1979,178100.0
2011-08-08 15:25:00,18.68,18.68,18.5,18.5,142200.0,18.1979,18.1979,18.0225,18.0225,142200.0
2011-08-08 15:30:00,18.5,18.54,18.49,18.52,252400.0,18.0225,18.0615,18.0128,18.042,252400.0
2011-08-08 15:35:00,18.51,18.59,18.5,18.55,419600.0,18.0323,18.1102,18.0225,18.0713,419600.0
2011-08-08 15:40:00,18.55,18.57,18.45,18.5,288300.0,18.0713,18.0907,17.9738,18.0225,288300.0
2011-08-08 15:45:00,18.48,18.48,18.32,18.32,299700.0,18.0031,18.0031,17.8472,17.8472,299700.0
2011-08-08 15:50:00,18.32,18.34,18.26,18.28,331800.0,17.8472,17.8667,17.7887,17.8082,331800.0
2011-08-08 15:55:00,18.28,18.3,18.15,18.15,491400.0,17.8082,17.8277,17.6816,17.6816,491400.0
2011-08-09 09:30:00,18.27,18.49,18.19,18.39,186200.0,17.7985,18.0128,17.7205,17.9154,186200.0
2011-08-09 09:35:00,18.39,18.48,18.32,18.33,168300.0,17.9154,18.0031,17.8472,17.8569,168300.0
2011-08-09 09:40:00,18.33,18.37,18.05,18.09,231500.0,17.8569,17.8959,17.5842,17.6231,231500.0
2011-08-09 09:45:00,18.08,18.25,18.08,18.22,159000.0,17.6134,17.779,17.6134,17.7498,159000.0
2011-08-09 09:50:00,18.22,18.33,18.22,18.28,133700.0,17.7498,17.8569,17.7498,17.8082,133700.0
2011-08-09 09:55:00,18.27,18.36,18.26,18.35,87700.0,17.7985,17.8862,17.7887,17.8764,87700.0
2011-08-09 10:00:00,18.35,18.47,18.33,18.38,270500.0,17.8764,17.9933,17.8569,17.9056,270500.0
2011-08-09 10:05:00,18.38,18.4,18.3,18.35,492300.0,17.9056,17.9251,17.8277,17.8764,492300.0
2011-08-09 10:10:00,18.36,18.41,18.31,18.39,265400.0,17.8862,17.9349,17.8374,17.9154,265400.0
2011-08-09 10:15:00,18.38,18.41,18.3,18.41,139400.0,17.9056,17.9349,17.8277,17.9349,139400.0
2011-08-09 10:20:00,18.41,18.42,18.34,18.4,137300.0,17.9349,17.9446,17.8667,17.9251,137300.0
2011-08-09 10:25:00,18.4,18.5,18.38,18.5,462900.0,17.9251,18.0225,17.9056,18.0225,462900.0
2011-08-09 10:30:00,18.5,18.59,18.48,18.56,225900.0,18.0225,18.1102,18.0031,18.081,225900.0
2011-08-09 10:35:00,18.57,18.59,18.42,18.42,173300.0,18.0907,18.1102,17.9446,17.9446,173300.0
2011-08-09 10:40:00,18.42,18.42,18.33,18.36,134200.0,17.9446,17.9446,17.8569,17.8862,134200.0
2011-08-09 10:45:00,18.37,18.54,18.37,18.48,134200.0,17.8959,18.0615,17.8959,18.0031,134200.0
2011-08-09 10:50:00,18.48,18.51,18.37,18.4,209900.0,18.0031,18.0323,17.8959,17.9251,209900.0
2011-08-09 10:55:00,18.4,18.45,18.36,18.37,61800.0,17.9251,17.9738,17.8862,17.8959,61800.0
2011-08-09 11:00:00,18.37,18.38,18.22,18.22,65300.0,17.8959,17.9056,17.7498,17.7498,65300.0
2011-08-09 11:05:00,18.22,18.26,18.16,18.18,145900.0,17.7498,17.7887,17.6913,17.7108,145900.0
2011-08-09 11:10:00,18.17,18.18,18.09,18.14,155600.0,17.7011,17.7108,17.6231,17.6718,155600.0
2011-08-09 11:15:00,18.15,18.21,18.14,18.16,80900.0,17.6816,17.74,17.6718,17.6913,80900.0
2011-08-09 11:20:00,18.16,18.23,18.16,18.19,55800.0,17.6913,17.7595,17.6913,17.7205,55800.0
2011-08-09 11:25:00,18.2,18.32,18.15,18.31,74000.0,17.7303,17.8472,17.6816,17.8374,74000.0
2011-08-09 11:30:00,18.31,18.34,18.26,18.33,61000.0,17.8374,17.8667,17.7887,17.8569,61000.0
2011-08-09 11:35:00,18.32,18.38,18.3,18.35,80900.0,17.8472,17.9056,17.8277,17.8764,80900.0
2011-08-09 11:40:00,18.34,18.41,18.32,18.4,43100.0,17.8667,17.9349,17.8472,17.9251,43100.0
2011-08-09 11:45:00,18.39,18.4,18.37,18.38,54300.0,17.9154,17.9251,17.8959,17.9056,54300.0
2011-08-09 11:50:00,18.38,18.47,18.38,18.44,120400.0,17.9056,17.9933,17.9056,17.9641,120400.0
2011-08-09 11:55:00,18.44,18.48,18.42,18.44,127700.0,17.9641,18.0031,17.9446,17.9641,127700.0
2011-08-09 12:00:00,18.44,18.51,18.44,18.49,148500.0,17.9641,18.0323,17.9641,18.0128,148500.0
2011-08-09 12:05:00,18.5,18.56,18.47,18.54,77800.0,18.0225,18.081,17.9933,18.0615,77800.0
2011-08-09 12:10:00,18.53,18.55,18.48,18.51,174000.0,18.0518,18.0713,18.0031,18.0323,174000.0
2011-08-09 12:15:00,18.5,18.53,18.48,18.52,42200.0,18.0225,18.0518,18.0031,18.042,42200.0
2011-08-09 12:20:00,18.52,18.53,18.46,18.47,124000.0,18.042,18.0518,17.9836,17.9933,124000.0
2011-08-09 12:25:00,18.48,18.49,18.43,18.45,49400.0,18.0031,18.0128,17.9544,17.9738,49400.0
2011-08-09 12:30:00,18.45,18.45,18.42,18.43,90300.0,17.9738,17.9738,17.9446,17.9544,90300.0
2011-08-09 12:35:00,18.43,18.45,18.4,18.45,115800.0,17.9544,17.9738,17.9251,17.9738,115800.0
2011-08-09 12:40:00,18.45,18.45,18.43,18.44,25000.0,17.9738,17.9738,17.9544,17.9641,25000.0
2011-08-09 12:45:00,18.44,18.45,18.43,18.43,40800.0,17.9641,17.9738,17.9544,17.9544,40800.0
2011-08-09 12:50:00,18.42,18.43,18.34,18.39,73400.0,17.9446,17.9544,17.8667,17.9154,73400.0
2011-08-09 12:55:00,18.4,18.4,18.33,18.35,58200.0,17.9251,17.9251,17.8569,17.8764,58200.0
2011-08-09 13:00:00,18.35,18.35,18.3,18.32,84300.0,17.8764,17.8764,17.8277,17.8472,84300.0
2011-08-09 13:05:00,18.32,18.34,18.29,18.31,96000.0,17.8472,17.8667,17.818,17.8374,96000.0
2011-08-09 13:10:00,18.31,18.34,18.3,18.32,60100.0,17.8374,17.8667,17.8277,17.8472,60100.0
2011-08-09 13:15:00,18.33,18.33,18.31,18.31,76400.0,17.8569,17.8569,17.8374,17.8374,76400.0
2011-08-09 13:20:00,18.31,18.33,18.31,18.33,45000.0,17.8374,17.8569,17.8374,17.8569,45000.0
2011-08-09 13:25:00,18.33,18.35,18.32,18.34,79200.0,17.8569,17.8764,17.8472,17.8667,79200.0
2011-08-09 13:30:00,18.34,18.35,18.3,18.32,55800.0,17.8667,17.8764,17.8277,17.8472,55800.0
2011-08-09 13:35:00,18.32,18.33,18.25,18.26,69200.0,17.8472,17.8569,17.779,17.7887,69200.0
2011-08-09 13:40:00,18.27,18.28,18.25,18.26,126100.0,17.7985,17.8082,17.779,17.7887,126100.0
2011-08-09 13:45:00,18.26,18.27,18.18,18.21,89400.0,17.7887,17.7985,17.7108,17.74,89400.0
2011-08-09 13:50:00,18.21,18.23,18.15,18.15,95400.0,17.74,17.7595,17.6816,17.6816,95400.0
2011-08-09 13:55:00,18.16,18.2,18.08,18.18,146900.0,17.6913,17.7303,17.6134,17.7108,146900.0
2011-08-09 14:00:00,18.19,18.23,18.18,18.2,167100.0,17.7205,17.7595,17.7108,17.7303,167100.0
2011-08-09 14:05:00,18.2,18.2,18.14,18.16,89000.0,17.7303,17.7303,17.6718,17.6913,89000.0
2011-08-09 14:10:00,18.16,18.17,18.13,18.15,131800.0,17.6913,17.7011,17.6621,17.6816,131800.0
2011-08-09 14:15:00,18.15,18.43,18.15,18.23,121600.0,17.6816,17.9544,17.6816,17.7595,121600.0
2011-08-09 14:20:00,18.24,18.24,17.99,18.05,503500.0,17.7693,17.7693,17.5257,17.5842,503500.0
2011-08-09 14:25:00,18.06,18.27,18.05,18.21,214600.0,17.5939,17.7985,17.5842,17.74,214600.0
2011-08-09 14:30:00,18.21,18.21,17.99,18.03,361700.0,17.74,17.74,17.5257,17.5647,361700.0
2011-08-09 14:35:00,18.03,18.08,17.88,17.89,158300.0,17.5647,17.6134,17.4185,17.4283,158300.0
2011-08-09 14:40:00,17.89,17.89,17.58,17.6,197100.0,17.4283,17.4283,17.1263,17.1458,197100.0
2011-08-09 14:45:00,17.59,17.8,17.58,17.74,285800.0,17.136,17.3406,17.1263,17.2822,285800.0
2011-08-09 14:50:00,17.73,17.93,17.71,17.89,210200.0,17.2724,17.4673,17.2529,17.4283,210200.0
2011-08-09 14:55:00,17.88,17.93,17.8,17.87,130900.0,17.4185,17.4673,17.3406,17.4088,130900.0
2011-08-09 15:00:00,17.86,17.96,17.73,17.94,152800.0,17.3991,17.4965,17.2724,17.477,152800.0
2011-08-09 15:05:00,17.94,18.0,17.89,17.94,105800.0,17.477,17.5354,17.4283,17.477,105800.0
2011-08-09 15:10:00,17.93,18.16,17.93,18.14,157000.0,17.4673,17.6913,17.4673,17.6718,157000.0
2011-08-09 15:15:00,18.13,18.32,18.13,18.24,195800.0,17.6621,17.8472,17.6621,17.7693,195800.0
2011-08-09 15:20:00,18.24,18.26,18.14,18.21,120600.0,17.7693,17.7887,17.6718,17.74,120600.0
2011-08-09 15:25:00,18.21,18.29,18.14,18.25,118600.0,17.74,17.818,17.6718,17.779,118600.0
2011-08-09 15:30:00,18.24,18.27,18.16,18.23,166100.0,17.7693,17.7985,17.6913,17.7595,166100.0
2011-08-09 15:35:00,18.22,18.29,18.16,18.27,171300.0,17.7498,17.818,17.6913,17.7985,171300.0
2011-08-09 15:40:00,18.27,18.47,18.26,18.45,253000.0,17.7985,17.9933,17.7887,17.9738,253000.0
2011-08-09 15:45:00,18.45,18.64,18.45,18.59,399500.0,17.9738,18.1589,17.9738,18.1102,399500.0
2011-08-09 15:50:00,18.59,18.61,18.55,18.6,622500.0,18.1102,18.1297,18.0713,18.12,622500.0
2011-08-09 15:55:00,18.6,18.63,18.58,18.6,1365700.0,18.12,18.1492,18.1005,18.12,1365700.0
2011-08-10 09:30:00,18.24,18.26,17.94,18.0,130400.0,17.7693,17.7887,17.477,17.5354,130400.0
2011-08-10 09:35:00,18.0,18.01,17.81,17.88,160200.0,17.5354,17.5452,17.3504,17.4185,160200.0
2011-08-10 09:40:00,17.89,17.96,17.77,17.93,110200.0,17.4283,17.4965,17.3114,17.4673,110200.0
2011-08-10 09:45:00,17.94,18.17,17.92,18.13,168100.0,17.477,17.7011,17.4575,17.6621,168100.0
2011-08-10 09:50:00,18.13,18.13,17.97,18.01,165900.0,17.6621,17.6621,17.5062,17.5452,165900.0
2011-08-10 09:55:00,18.01,18.09,17.92,17.92,138800.0,17.5452,17.6231,17.4575,17.4575,138800.0
2011-08-10 10:00:00,17.93,17.98,17.86,17.95,177200.0,17.4673,17.516,17.3991,17.4867,177200.0
2011-08-10 10:05:00,17.95,18.04,17.86,17.86,134600.0,17.4867,17.5744,17.3991,17.3991,134600.0
2011-08-10 10:10:00,17.86,17.86,17.71,17.8,146600.0,17.3991,17.3991,17.2529,17.3406,146600.0
2011-08-10 10:15:00,17.81,17.85,17.74,17.75,174000.0,17.3504,17.3893,17.2822,17.2919,174000.0
2011-08-10 10:20:00,17.75,17.82,17.64,17.69,187100.0,17.2919,17.3601,17.1847,17.2335,187100.0
2011-08-10 10:25:00,17.7,17.77,17.66,17.71,146500.0,17.2432,17.3114,17.2042,17.2529,146500.0
2011-08-10 10:30:00,17.72,18.0,17.7,17.95,432700.0,17.2627,17.5354,17.2432,17.4867,432700.0
2011-08-10 10:35:00,17.96,17.99,17.82,17.87,305100.0,17.4965,17.5257,17.3601,17.4088,305100.0
2011-08-10 10:40:00,17.88,17.91,17.76,17.76,158600.0,17.4185,17.4478,17.3016,17.3016,158600.0
2011-08-10 10:45:00,17.76,17.83,17.76,17.81,148500.0,17.3016,17.3698,17.3016,17.3504,148500.0
2011-08-10 10:50:00,17.82,17.82,17.72,17.75,133600.0,17.3601,17.3601,17.2627,17.2919,133600.0
2011-08-10 10:55:00,17.75,17.86,17.74,17.82,129500.0,17.2919,17.3991,17.2822,17.3601,129500.0
2011-08-10 11:00:00,17.82,17.83,17.66,17.66,157400.0,17.3601,17.3698,17.2042,17.2042,157400.0
2011-08-10 11:05:00,17.66,17.73,17.63,17.72,119900.0,17.2042,17.2724,17.175,17.2627,119900.0
2011-08-10 11:10:00,17.71,17.84,17.69,17.82,112200.0,17.2529,17.3796,17.2335,17.3601,112200.0
2011-08-10 11:15:00,17.81,17.91,17.81,17.84,97300.0,17.3504,17.4478,17.3504,17.3796,97300.0
2011-08-10 11:20:00,17.83,17.85,17.76,17.8,81000.0,17.3698,17.3893,17.3016,17.3406,81000.0
2011-08-10 11:25:00,17.8,17.82,17.73,17.75,53900.0,17.3406,17.3601,17.2724,17.2919,53900.0
2011-08-10 11:30:00,17.76,17.85,17.72,17.84,147100.0,17.3016,17.3893,17.2627,17.3796,147100.0
2011-08-10 11:35:00,17.83,17.83,17.76,17.79,129400.0,17.3698,17.3698,17.3016,17.3309,129400.0
2011-08-10 11:40:00,17.79,17.89,17.76,17.86,104800.0,17.3309,17.4283,17.3016,17.3991,104800.0
2011-08-10 11:45:00,17.86,17.86,17.74,17.74,79000.0,17.3991,17.3991,17.2822,17.2822,79000.0
2011-08-10 11:50:00,17.74,17.84,17.74,17.82,95900.0,17.2822,17.3796,17.2822,17.3601,95900.0
2011-08-10 11:55:00,17.84,17.87,17.79,17.81,233800.0,17.3796,17.4088,17.3309,17.3504,233800.0
2011-08-10 12:00:00,17.81,17.88,17.77,17.86,149500.0,17.3504,17.4185,17.3114,17.3991,149500.0
2011-08-10 12:05:00,17.87,17.94,17.86,17.86,111100.0,17.4088,17.477,17.3991,17.3991,111100.0
2011-08-10 12:10:00,17.87,17.88,17.83,17.86,86500.0,17.4088,17.4185,17.3698,17.3991,86500.0
2011-08-10 12:15:00,17.85,17.88,17.85,17.88,109100.0,17.3893,17.4185,17.3893,17.4185,109100.0
2011-08-10 12:20:00,17.87,17.88,17.8,17.83,88900.0,17.4088,17.4185,17.3406,17.3698,88900.0
2011-08-10 12:25:00,17.82,17.83,17.7,17.7,83800.0,17.3601,17.3698,17.2432,17.2432,83800.0
2011-08-10 12:30:00,17.71,17.73,17.69,17.71,87200.0,17.2529,17.2724,17.2335,17.2529,87200.0
2011-08-10 12:35:00,17.71,17.71,17.59,17.63,110800.0,17.2529,17.2529,17.136,17.175,110800.0
2011-08-10 12:40:00,17.64,17.67,17.59,17.66,130700.0,17.1847,17.214,17.136,17.2042,130700.0
2011-08-10 12:45:00,17.67,17.72,17.67,17.71,78800.0,17.214,17.2627,17.214,17.2529,78800.0
2011-08-10 12:50:00,17.71,17.73,17.67,17.7,131300.0,17.2529,17.2724,17.214,17.2432,131300.0
2011-08-10 12:55:00,17.71,17.78,17.68,17.76,44100.0,17.2529,17.3211,17.2237,17.3016,44100.0
2011-08-10 13:00:00,17.76,17.77,17.67,17.72,106800.0,17.3016,17.3114,17.214,17.2627,106800.0
2011-08-10 13:05:00,17.71,17.72,17.64,17.69,91000.0,17.2529,17.2627,17.1847,17.2335,91000.0
2011-08-10 13:10:00,17.69,17.7,17.66,17.67,83000.0,17.2335,17.2432,17.2042,17.214,83000.0
2011-08-10 13:15:00,17.67,17.68,17.58,17.58,158000.0,17.214,17.2237,17.1263,17.1263,158000.0
2011-08-10 13:20:00,17.58,17.59,17.53,17.56,269100.0,17.1263,17.136,17.0776,17.1068,269100.0
2011-08-10 13:25:00,17.55,17.6,17.52,17.59,165400.0,17.0971,17.1458,17.0678,17.136,165400.0
2011-08-10 13:30:00,17.58,17.61,17.52,17.59,153800.0,17.1263,17.1555,17.0678,17.136,153800.0
2011-08-10 13:35:00,17.6,17.63,17.59,17.62,139700.0,17.1458,17.175,17.136,17.1653,139700.0
2011-08-10 13:40:00,17.62,17.67,17.61,17.64,74500.0,17.1653,17.214,17.1555,17.1847,74500.0
2011-08-10 13:45:00,17.65,17.76,17.64,17.72,151600.0,17.1945,17.3016,17.1847,17.2627,151600.0
2011-08-10 13:50:00,17.72,17.74,17.7,17.73,179300.0,17.2627,17.2822,17.2432,17.2724,179300.0
2011-08-10 13:55:00,17.74,17.75,17.7,17.74,133300.0,17.2822,17.2919,17.2432,17.2822,133300.0
2011-08-10 14:00:00,17.73,17.74,17.65,17.65,127200.0,17.2724,17.2822,17.1945,17.1945,127200.0
2011-08-10 14:05:00,17.65,17.74,17.64,17.74,142100.0,17.1945,17.2822,17.1847,17.2822,142100.0
2011-08-10 14:10:00,17.74,17.84,17.73,17.8,153100.0,17.2822,17.3796,17.2724,17.3406,153100.0
2011-08-10 14:15:00,17.8,17.83,17.74,17.8,140200.0,17.3406,17.3698,17.2822,17.3406,140200.0
2011-08-10 14:20:00,17.81,17.88,17.8,17.86,93000.0,17.3504,17.4185,17.3406,17.3991,93000.0
2011-08-10 14:25:00,17.87,17.93,17.86,17.91,545100.0,17.4088,17.4673,17.3991,17.4478,545100.0
2011-08-10 14:30:00,17.9,17.97,17.89,17.93,227300.0,17.438,17.5062,17.4283,17.4673,227300.0
2011-08-10 14:35:00,17.93,17.94,17.88,17.88,187700.0,17.4673,17.477,17.4185,17.4185,187700.0
2011-08-10 14:40:00,17.88,17.92,17.88,17.91,101100.0,17.4185,17.4575,17.4185,17.4478,101100.0
2011-08-10 14:45:00,17.9,18.0,17.88,17.95,139200.0,17.438,17.5354,17.4185,17.4867,139200.0
2011-08-10 14:50:00,17.95,17.95,17.85,17.85,132500.0,17.4867,17.4867,17.3893,17.3893,132500.0
2011-08-10 14:55:00,17.86,17.91,17.85,17.88,149400.0,17.3991,17.4478,17.3893,17.4185,149400.0
2011-08-10 15:00:00,17.88,17.92,17.85,17.91,192500.0,17.4185,17.4575,17.3893,17.4478,192500.0
2011-08-10 15:05:00,17.9,17.93,17.82,17.82,288900.0,17.438,17.4673,17.3601,17.3601,288900.0
2011-08-10 15:10:00,17.83,17.88,17.83,17.83,223100.0,17.3698,17.4185,17.3698,17.3698,223100.0
2011-08-10 15:15:00,17.83,17.92,17.81,17.9,204900.0,17.3698,17.4575,17.3504,17.438,204900.0
2011-08-10 15:20:00,17.91,17.99,17.91,17.99,194900.0,17.4478,17.5257,17.4478,17.5257,194900.0
2011-08-10 15:25:00,17.99,18.03,17.9,17.92,317900.0,17.5257,17.5647,17.438,17.4575,317900.0
2011-08-10 15:30:00,17.93,17.94,17.87,17.89,358300.0,17.4673,17.477,17.4088,17.4283,358300.0
2011-08-10 15:35:00,17.89,17.96,17.89,17.93,303200.0,17.4283,17.4965,17.4283,17.4673,303200.0
2011-08-10 15:40:00,17.94,18.0,17.88,17.92,370400.0,17.477,17.5354,17.4185,17.4575,370400.0
2011-08-10 15:45:00,17.92,17.92,17.85,17.87,267200.0,17.4575,17.4575,17.3893,17.4088,267200.0
2011-08-10 15:50:00,17.88,17.89,17.71,17.71,343600.0,17.4185,17.4283,17.2529,17.2529,343600.0
2011-08-10 15:55:00,17.71,17.71,17.6,17.61,489000.0,17.2529,17.2529,17.1458,17.1555,489000.0
2011-08-11 09:30:00,18.28,18.89,18.04,18.83,566000.0,17.8082,18.4025,17.5744,18.344,566000.0
2011-08-11 09:35:00,18.83,19.18,18.68,18.97,561900.0,18.344,18.685,18.1979,18.4804,561900.0
2011-08-11 09:40:00,18.94,19.0,18.77,18.79,329600.0,18.4512,18.5096,18.2856,18.3051,329600.0
2011-08-11 09:45:00,18.79,19.0,18.76,18.8,363200.0,18.3051,18.5096,18.2758,18.3148,363200.0
2011-08-11 09:50:00,18.79,18.82,18.64,18.81,323900.0,18.3051,18.3343,18.1589,18.3245,323900.0
2011-08-11 09:55:00,18.82,19.0,18.73,18.99,239200.0,18.3343,18.5096,18.2466,18.4999,239200.0
2011-08-11 10:00:00,19.0,19.16,18.99,19.07,473500.0,18.5096,18.6655,18.4999,18.5778,473500.0
2011-08-11 10:05:00,19.07,19.09,18.93,19.09,190900.0,18.5778,18.5973,18.4414,18.5973,190900.0
2011-08-11 10:10:00,19.08,19.09,18.91,19.01,168200.0,18.5876,18.5973,18.422,18.5194,168200.0
2011-08-11 10:15:00,19.02,19.31,19.02,19.25,440800.0,18.5291,18.8116,18.5291,18.7532,440800.0
2011-08-11 10:20:00,19.25,19.26,19.1,19.2,215100.0,18.7532,18.7629,18.6071,18.7045,215100.0
2011-08-11 10:25:00,19.21,19.26,19.09,19.09,286700.0,18.7142,18.7629,18.5973,18.5973,286700.0
2011-08-11 10:30:00,19.1,19.24,19.1,19.18,340000.0,18.6071,18.7434,18.6071,18.685,340000.0
2011-08-11 10:35:00,19.18,19.18,19.03,19.13,137000.0,18.685,18.685,18.5389,18.6363,137000.0
2011-08-11 10:40:00,19.14,19.15,19.06,19.09,85400.0,18.646,18.6558,18.5681,18.5973,85400.0
2011-08-11 10:45:00,19.1,19.25,19.09,19.24,213700.0,18.6071,18.7532,18.5973,18.7434,213700.0
2011-08-11 10:50:00,19.24,19.25,19.07,19.07,105800.0,18.7434,18.7532,18.5778,18.5778,105800.0
2011-08-11 10:55:00,19.08,19.08,18.95,18.95,109400.0,18.5876,18.5876,18.4609,18.4609,109400.0
2011-08-11 11:00:00,18.96,19.04,18.95,19.04,89500.0,18.4707,18.5486,18.4609,18.5486,89500.0
2011-08-11 11:05:00,19.05,19.08,18.98,18.98,67800.0,18.5584,18.5876,18.4902,18.4902,67800.0
2011-08-11 11:10:00,18.98,18.98,18.83,18.86,111700.0,18.4902,18.4902,18.344,18.3733,111700.0
2011-08-11 11:15:00,18.87,18.87,18.77,18.79,156400.0,18.383,18.383,18.2856,18.3051,156400.0
2011-08-11 11:20:00,18.8,18.88,18.79,18.87,217400.0,18.3148,18.3927,18.3051,18.383,217400.0
2011-08-11 11:25:00,18.87,18.97,18.81,18.97,114800.0,18.383,18.4804,18.3245,18.4804,114800.0
2011-08-11 11:30:00,18.97,19.02,18.91,18.92,88900.0,18.4804,18.5291,18.422,18.4317,88900.0
2011-08-11 11:35:00,18.91,18.93,18.84,18.89,73000.0,18.422,18.4414,18.3538,18.4025,73000.0
2011-08-11 11:40:00,18.89,18.99,18.89,18.99,54300.0,18.4025,18.4999,18.4025,18.4999,54300.0
2011-08-11 11:45:00,19.0,19.01,18.94,18.97,93100.0,18.5096,18.5194,18.4512,18.4804,93100.0
2011-08-11 11:50:00,18.97,19.03,18.96,18.99,82000.0,18.4804,18.5389,18.4707,18.4999,82000.0
2011-08-11 11:55:00,18.99,19.02,18.97,18.98,149900.0,18.4999,18.5291,18.4804,18.4902,149900.0
2011-08-11 12:00:00,18.97,19.0,18.9,18.99,149600.0,18.4804,18.5096,18.4122,18.4999,149600.0
2011-08-11 12:05:00,18.99,19.05,18.99,19.0,271100.0,18.4999,18.5584,18.4999,18.5096,271100.0
2011-08-11 12:10:00,19.0,19.03,18.96,19.03,85000.0,18.5096,18.5389,18.4707,18.5389,85000.0
2011-08-11 12:15:00,19.03,19.09,19.02,19.05,107800.0,18.5389,18.5973,18.5291,18.5584,107800.0
2011-08-11 12:20:00,19.05,19.11,18.98,19.02,390400.0,18.5584,18.6168,18.4902,18.5291,390400.0
2011-08-11 12:25:00,19.02,19.03,18.95,19.0,86600.0,18.5291,18.5389,18.4609,18.5096,86600.0
2011-08-11 12:30:00,19.0,19.05,18.97,19.03,92100.0,18.5096,18.5584,18.4804,18.5389,92100.0
2011-08-11 12:35:00,19.03,19.07,19.01,19.07,63600.0,18.5389,18.5778,18.5194,18.5778,63600.0
2011-08-11 12:40:00,19.06,19.1,19.06,19.1,70900.0,18.5681,18.6071,18.5681,18.6071,70900.0
2011-08-11 12:45:00,19.1,19.14,19.08,19.08,127400.0,18.6071,18.646,18.5876,18.5876,127400.0
2011-08-11 12:50:00,19.08,19.11,19.05,19.05,70400.0,18.5876,18.6168,18.5584,18.5584,70400.0
2011-08-11 12:55:00,19.05,19.12,19.05,19.1,223300.0,18.5584,18.6265,18.5584,18.6071,223300.0
2011-08-11 13:00:00,19.1,19.1,18.99,19.04,323200.0,18.6071,18.6071,18.4999,18.5486,323200.0
2011-08-11 13:05:00,19.04,19.08,19.02,19.06,112300.0,18.5486,18.5876,18.5291,18.5681,112300.0
2011-08-11 13:10:00,19.07,19.11,19.03,19.08,69900.0,18.5778,18.6168,18.5389,18.5876,69900.0
2011-08-11 13:15:00,19.08,19.11,19.03,19.04,52700.0,18.5876,18.6168,18.5389,18.5486,52700.0
2011-08-11 13:20:00,19.03,19.07,19.01,19.06,34100.0,18.5389,18.5778,18.5194,18.5681,34100.0
2011-08-11 13:25:00,19.07,19.11,19.06,19.08,135100.0,18.5778,18.6168,18.5681,18.5876,135100.0
2011-08-11 13:30:00,19.08,19.09,19.04,19.09,125700.0,18.5876,18.5973,18.5486,18.5973,125700.0
2011-08-11 13:35:00,19.09,19.11,19.04,19.05,112200.0,18.5973,18.6168,18.5486,18.5584,112200.0
2011-08-11 13:40:00,19.05,19.09,18.93,18.95,114500.0,18.5584,18.5973,18.4414,18.4609,114500.0
2011-08-11 13:45:00,18.95,19.0,18.94,18.97,67600.0,18.4609,18.5096,18.4512,18.4804,67600.0
2011-08-11 13:50:00,18.98,19.02,18.94,19.0,71800.0,18.4902,18.5291,18.4512,18.5096,71800.0
2011-08-11 13:55:00,19.0,19.04,18.99,19.03,39500.0,18.5096,18.5486,18.4999,18.5389,39500.0
2011-08-11 14:00:00,19.03,19.04,18.98,19.02,87400.0,18.5389,18.5486,18.4902,18.5291,87400.0
2011-08-11 14:05:00,19.03,19.1,19.03,19.09,97100.0,18.5389,18.6071,18.5389,18.5973,97100.0
2011-08-11 14:10:00,19.09,19.13,19.08,19.12,173100.0,18.5973,18.6363,18.5876,18.6265,173100.0
2011-08-11 14:15:00,19.12,19.16,19.11,19.14,90800.0,18.6265,18.6655,18.6168,18.646,90800.0
2011-08-11 14:20:00,19.14,19.18,19.13,19.16,86100.0,18.646,18.685,18.6363,18.6655,86100.0
2011-08-11 14:25:00,19.16,19.17,19.11,19.17,92500.0,18.6655,18.6753,18.6168,18.6753,92500.0
2011-08-11 14:30:00,19.17,19.17,19.05,19.05,96200.0,18.6753,18.6753,18.5584,18.5584,96200.0
2011-08-11 14:35:00,19.05,19.11,19.05,19.09,54000.0,18.5584,18.6168,18.5584,18.5973,54000.0
2011-08-11 14:40:00,19.09,19.11,19.07,19.1,65200.0,18.5973,18.6168,18.5778,18.6071,65200.0
2011-08-11 14:45:00,19.1,19.13,19.08,19.09,109100.0,18.6071,18.6363,18.5876,18.5973,109100.0
2011-08-11 14:50:00,19.09,19.13,19.07,19.13,113400.0,18.5973,18.6363,18.5778,18.6363,113400.0
2011-08-11 14:55:00,19.13,19.2,19.09,19.18,185400.0,18.6363,18.7045,18.5973,18.685,185400.0
2011-08-11 15:00:00,19.18,19.22,19.17,19.22,108600.0,18.685,18.724,18.6753,18.724,108600.0
2011-08-11 15:05:00,19.21,19.27,19.21,19.21,301900.0,18.7142,18.7727,18.7142,18.7142,301900.0
2011-08-11 15:10:00,19.22,19.25,19.21,19.23,150900.0,18.724,18.7532,18.7142,18.7337,150900.0
2011-08-11 15:15:00,19.23,19.27,19.22,19.24,178200.0,18.7337,18.7727,18.724,18.7434,178200.0
2011-08-11 15:20:00,19.24,19.31,19.24,19.3,178400.0,18.7434,18.8116,18.7434,18.8019,178400.0
2011-08-11 15:25:00,19.3,19.33,19.24,19.28,171600.0,18.8019,18.8311,18.7434,18.7824,171600.0
2011-08-11 15:30:00,19.28,19.3,19.26,19.3,241600.0,18.7824,18.8019,18.7629,18.8019,241600.0
2011-08-11 15:35:00,19.3,19.34,19.26,19.27,386500.0,18.8019,18.8409,18.7629,18.7727,386500.0
2011-08-11 15:40:00,19.28,19.36,19.26,19.34,283000.0,18.7824,18.8604,18.7629,18.8409,283000.0
2011-08-11 15:45:00,19.35,19.38,19.29,19.3,351300.0,18.8506,18.8798,18.7922,18.8019,351300.0
2011-08-11 15:50:00,19.31,19.33,19.21,19.21,544900.0,18.8116,18.8311,18.7142,18.7142,544900.0
2011-08-11 15:55:00,19.21,19.26,19.1,19.14,629000.0,18.7142,18.7629,18.6071,18.646,629000.0
2011-08-12 09:30:00,19.13,19.53,18.75,19.5,262900.0,18.6363,19.026,18.2661,18.9967,262900.0
2011-08-12 09:35:00,19.49,19.5,19.23,19.41,182700.0,18.987,18.9967,18.7337,18.9091,182700.0
2011-08-12 09:40:00,19.4,19.42,19.26,19.27,109900.0,18.8993,18.9188,18.7629,18.7727,109900.0
2011-08-12 09:45:00,19.26,19.33,19.25,19.3,107700.0,18.7629,18.8311,18.7532,18.8019,107700.0
2011-08-12 09:50:00,19.3,19.32,19.25,19.27,107600.0,18.8019,18.8214,18.7532,18.7727,107600.0
2011-08-12 09:55:00,19.25,19.32,19.15,19.25,168100.0,18.7532,18.8214,18.6558,18.7532,168100.0
2011-08-12 10:00:00,19.25,19.3,19.15,19.25,151500.0,18.7532,18.8019,18.6558,18.7532,151500.0
2011-08-12 10:05:00,19.25,19.3,19.23,19.26,154400.0,18.7532,18.8019,18.7337,18.7629,154400.0
2011-08-12 10:10:00,19.27,19.36,19.18,19.36,141000.0,18.7727,18.8604,18.685,18.8604,141000.0
2011-08-12 10:15:00,19.35,19.38,19.32,19.37,68500.0,18.8506,18.8798,18.8214,18.8701,68500.0
2011-08-12 10:20:00,19.37,19.4,19.29,19.4,108800.0,18.8701,18.8993,18.7922,18.8993,108800.0
2011-08-12 10:25:00,19.4,19.43,19.36,19.42,147400.0,18.8993,18.9285,18.8604,18.9188,147400.0
2011-08-12 10:30:00,19.42,19.47,19.39,19.46,181400.0,18.9188,18.9675,18.8896,18.9578,181400.0
2011-08-12 10:35:00,19.46,19.59,19.46,19.56,169300.0,18.9578,19.0844,18.9578,19.0552,169300.0
2011-08-12 10:40:00,19.56,19.61,19.44,19.45,195100.0,19.0552,19.1039,18.9383,18.948,195100.0
2011-08-12 10:45:00,19.45,19.52,19.44,19.49,74900.0,18.948,19.0162,18.9383,18.987,74900.0
2011-08-12 10:50:00,19.5,19.5,19.42,19.45,72200.0,18.9967,18.9967,18.9188,18.948,72200.0
2011-08-12 10:55:00,19.46,19.61,19.46,19.55,161300.0,18.9578,19.1039,18.9578,19.0454,161300.0
2011-08-12 11:00:00,19.55,19.57,19.47,19.47,117600.0,19.0454,19.0649,18.9675,18.9675,117600.0
2011-08-12 11:05:00,19.47,19.58,19.47,19.53,111200.0,18.9675,19.0747,18.9675,19.026,111200.0
2011-08-12 11:10:00,19.54,19.55,19.48,19.51,63900.0,19.0357,19.0454,18.9773,19.0065,63900.0
2011-08-12 11:15:00,19.52,19.59,19.5,19.56,116500.0,19.0162,19.0844,18.9967,19.0552,116500.0
2011-08-12 11:20:00,19.55,19.56,19.49,19.51,111300.0,19.0454,19.0552,18.987,19.0065,111300.0
2011-08-12 11:25:00,19.51,19.57,19.49,19.55,60600.0,19.0065,19.0649,18.987,19.0454,60600.0
2011-08-12 11:30:00,19.55,19.59,19.53,19.58,49300.0,19.0454,19.0844,19.026,19.0747,49300.0
2011-08-12 11:35:00,19.59,19.65,19.59,19.64,60400.0,19.0844,19.1429,19.0844,19.1331,60400.0
2011-08-12 11:40:00,19.64,19.73,19.62,19.73,195400.0,19.1331,19.2208,19.1136,19.2208,195400.0
2011-08-12 11:45:00,19.73,19.77,19.72,19.74,81900.0,19.2208,19.2598,19.2111,19.2305,81900.0
2011-08-12 11:50:00,19.75,19.75,19.69,19.73,96700.0,19.2403,19.2403,19.1818,19.2208,96700.0
2011-08-12 11:55:00,19.73,19.73,19.66,19.73,156700.0,19.2208,19.2208,19.1526,19.2208,156700.0
2011-08-12 12:00:00,19.72,19.74,19.67,19.69,191400.0,19.2111,19.2305,19.1623,19.1818,191400.0
2011-08-12 12:05:00,19.69,19.73,19.69,19.72,50700.0,19.1818,19.2208,19.1818,19.2111,50700.0
2011-08-12 12:10:00,19.72,19.74,19.7,19.72,140100.0,19.2111,19.2305,19.1916,19.2111,140100.0
2011-08-12 12:15:00,19.71,19.77,19.71,19.75,96600.0,19.2013,19.2598,19.2013,19.2403,96600.0
2011-08-12 12:20:00,19.74,19.75,19.68,19.69,72900.0,19.2305,19.2403,19.1721,19.1818,72900.0
2011-08-12 12:25:00,19.68,19.7,19.64,19.69,48400.0,19.1721,19.1916,19.1331,19.1818,48400.0
2011-08-12 12:30:00,19.68,19.74,19.68,19.73,129200.0,19.1721,19.2305,19.1721,19.2208,129200.0
2011-08-12 12:35:00,19.74,19.74,19.65,19.65,58600.0,19.2305,19.2305,19.1429,19.1429,58600.0
2011-08-12 12:40:00,19.66,19.73,19.66,19.72,52200.0,19.1526,19.2208,19.1526,19.2111,52200.0
2011-08-12 12:45:00,19.72,19.73,19.66,19.66,54000.0,19.2111,19.2208,19.1526,19.1526,54000.0
2011-08-12 12:50:00,19.67,19.68,19.65,19.66,43100.0,19.1623,19.1721,19.1429,19.1526,43100.0
2011-08-12 12:55:00,19.66,19.68,19.65,19.67,26100.0,19.1526,19.1721,19.1429,19.1623,26100.0
2011-08-12 13:00:00,19.67,19.71,19.67,19.71,21400.0,19.1623,19.2013,19.1623,19.2013,21400.0
2011-08-12 13:05:00,19.71,19.77,19.71,19.74,93400.0,19.2013,19.2598,19.2013,19.2305,93400.0
2011-08-12 13:10:00,19.74,19.77,19.74,19.74,74300.0,19.2305,19.2598,19.2305,19.2305,74300.0
2011-08-12 13:15:00,19.74,19.77,19.74,19.76,24900.0,19.2305,19.2598,19.2305,19.25,24900.0
2011-08-12 13:20:00,19.76,19.77,19.71,19.72,174800.0,19.25,19.2598,19.2013,19.2111,174800.0
2011-08-12 13:25:00,19.71,19.72,19.7,19.72,47400.0,19.2013,19.2111,19.1916,19.2111,47400.0
2011-08-12 13:30:00,19.71,19.72,19.69,19.71,58300.0,19.2013,19.2111,19.1818,19.2013,58300.0
2011-08-12 13:35:00,19.72,19.8,19.72,19.79,89200.0,19.2111,19.289,19.2111,19.2793,89200.0
2011-08-12 13:40:00,19.79,19.83,19.79,19.82,98500.0,19.2793,19.3182,19.2793,19.3085,98500.0
2011-08-12 13:45:00,19.83,19.9,19.82,19.88,151400.0,19.3182,19.3864,19.3085,19.3669,151400.0
2011-08-12 13:50:00,19.88,19.91,19.88,19.88,73800.0,19.3669,19.3962,19.3669,19.3669,73800.0
2011-08-12 13:55:00,19.88,19.88,19.84,19.87,65500.0,19.3669,19.3669,19.328,19.3572,65500.0
2011-08-12 14:00:00,19.87,19.9,19.87,19.88,65700.0,19.3572,19.3864,19.3572,19.3669,65700.0
2011-08-12 14:05:00,19.88,19.94,19.88,19.94,92800.0,19.3669,19.4254,19.3669,19.4254,92800.0
2011-08-12 14:10:00,19.93,19.94,19.83,19.86,208200.0,19.4156,19.4254,19.3182,19.3474,208200.0
2011-08-12 14:15:00,19.87,19.89,19.78,19.79,195700.0,19.3572,19.3767,19.2695,19.2793,195700.0
2011-08-12 14:20:00,19.79,19.79,19.68,19.72,180900.0,19.2793,19.2793,19.1721,19.2111,180900.0
2011-08-12 14:25:00,19.72,19.76,19.71,19.76,100200.0,19.2111,19.25,19.2013,19.25,100200.0
2011-08-12 14:30:00,19.75,19.78,19.74,19.76,86400.0,19.2403,19.2695,19.2305,19.25,86400.0
2011-08-12 14:35:00,19.76,19.77,19.69,19.69,74200.0,19.25,19.2598,19.1818,19.1818,74200.0
2011-08-12 14:40:00,19.7,19.73,19.68,19.69,202200.0,19.1916,19.2208,19.1721,19.1818,202200.0
2011-08-12 14:45:00,19.68,19.75,19.68,19.72,160700.0,19.1721,19.2403,19.1721,19.2111,160700.0
2011-08-12 14:50:00,19.72,19.73,19.67,19.7,56900.0,19.2111,19.2208,19.1623,19.1916,56900.0
2011-08-12 14:55:00,19.7,19.76,19.7,19.74,80600.0,19.1916,19.25,19.1916,19.2305,80600.0
2011-08-12 15:00:00,19.73,19.81,19.73,19.8,132700.0,19.2208,19.2987,19.2208,19.289,132700.0
2011-08-12 15:05:00,19.8,19.84,19.77,19.77,59100.0,19.289,19.328,19.2598,19.2598,59100.0
2011-08-12 15:10:00,19.77,19.81,19.75,19.76,110600.0,19.2598,19.2987,19.2403,19.25,110600.0
2011-08-12 15:15:00,19.76,19.84,19.75,19.82,119500.0,19.25,19.328,19.2403,19.3085,119500.0
2011-08-12 15:20:00,19.82,19.88,19.81,19.87,161400.0,19.3085,19.3669,19.2987,19.3572,161400.0
2011-08-12 15:25:00,19.88,19.88,19.83,19.84,134100.0,19.3669,19.3669,19.3182,19.328,134100.0
2011-08-12 15:30:00,19.84,19.84,19.76,19.78,249300.0,19.328,19.328,19.25,19.2695,249300.0
2011-08-12 15:35:00,19.77,19.85,19.77,19.83,226600.0,19.2598,19.3377,19.2598,19.3182,226600.0
2011-08-12 15:40:00,19.83,19.88,19.81,19.87,365800.0,19.3182,19.3669,19.2987,19.3572,365800.0
2011-08-12 15:45:00,19.88,19.89,19.84,19.87,433400.0,19.3669,19.3767,19.328,19.3572,433400.0
2011-08-12 15:50:00,19.87,19.92,19.87,19.92,564100.0,19.3572,19.4059,19.3572,19.4059,564100.0
2011-08-12 15:55:00,19.92,19.92,19.89,19.92,400200.0,19.4059,19.4059,19.3767,19.4059,400200.0
2011-08-15 09:30:00,19.95,20.0,19.79,19.87,141200.0,19.4351,19.4838,19.2793,19.3572,141200.0
2011-08-15 09:35:00,19.88,20.05,19.87,20.05,182900.0,19.3669,19.5325,19.3572,19.5325,182900.0
2011-08-15 09:40:00,20.05,20.39,20.04,20.34,257100.0,19.5325,19.8638,19.5228,19.8151,257100.0
2011-08-15 09:45:00,20.34,20.37,20.21,20.22,169500.0,19.8151,19.8443,19.6884,19.6982,169500.0
2011-08-15 09:50:00,20.23,20.24,20.09,20.1,113500.0,19.7079,19.7176,19.5715,19.5813,113500.0
2011-08-15 09:55:00,20.1,20.13,20.06,20.1,71600.0,19.5813,19.6105,19.5423,19.5813,71600.0
2011-08-15 10:00:00,20.1,20.15,20.02,20.02,59600.0,19.5813,19.63,19.5033,19.5033,59600.0
2011-08-15 10:05:00,20.03,20.16,20.03,20.15,79600.0,19.5131,19.6397,19.5131,19.63,79600.0
2011-08-15 10:10:00,20.15,20.2,20.15,20.17,60200.0,19.63,19.6787,19.63,19.6494,60200.0
2011-08-15 10:15:00,20.18,20.2,20.12,20.14,60500.0,19.6592,19.6787,19.6007,19.6202,60500.0
2011-08-15 10:20:00,20.15,20.19,20.14,20.18,81000.0,19.63,19.6689,19.6202,19.6592,81000.0
2011-08-15 10:25:00,20.18,20.18,20.15,20.17,31000.0,19.6592,19.6592,19.63,19.6494,31000.0
2011-08-15 10:30:00,20.17,20.18,20.14,20.15,69200.0,19.6494,19.6592,19.6202,19.63,69200.0
2011-08-15 10:35:00,20.15,20.19,20.14,20.15,74100.0,19.63,19.6689,19.6202,19.63,74100.0
2011-08-15 10:40:00,20.15,20.16,20.13,20.14,103200.0,19.63,19.6397,19.6105,19.6202,103200.0
2011-08-15 10:45:00,20.14,20.18,20.11,20.18,55400.0,19.6202,19.6592,19.591,19.6592,55400.0
2011-08-15 10:50:00,20.18,20.18,20.14,20.14,51800.0,19.6592,19.6592,19.6202,19.6202,51800.0
2011-08-15 10:55:00,20.15,20.15,20.12,20.12,50000.0,19.63,19.63,19.6007,19.6007,50000.0
2011-08-15 11:00:00,20.12,20.14,20.08,20.08,39900.0,19.6007,19.6202,19.5618,19.5618,39900.0
2011-08-15 11:05:00,20.08,20.09,19.99,19.99,29200.0,19.5618,19.5715,19.4741,19.4741,29200.0
2011-08-15 11:10:00,19.99,20.02,19.98,20.02,45400.0,19.4741,19.5033,19.4643,19.5033,45400.0
2011-08-15 11:15:00,20.02,20.02,19.92,19.93,58500.0,19.5033,19.5033,19.4059,19.4156,58500.0
2011-08-15 11:20:00,19.93,19.99,19.93,19.96,54700.0,19.4156,19.4741,19.4156,19.4449,54700.0
2011-08-15 11:25:00,19.96,19.97,19.9,19.96,58100.0,19.4449,19.4546,19.3864,19.4449,58100.0
2011-08-15 11:30:00,19.96,19.97,19.91,19.94,111000.0,19.4449,19.4546,19.3962,19.4254,111000.0
2011-08-15 11:35:00,19.94,19.98,19.94,19.98,39900.0,19.4254,19.4643,19.4254,19.4643,39900.0
2011-08-15 11:40:00,19.98,20.03,19.98,20.03,49500.0,19.4643,19.5131,19.4643,19.5131,49500.0
2011-08-15 11:45:00,20.02,20.09,20.02,20.08,49400.0,19.5033,19.5715,19.5033,19.5618,49400.0
2011-08-15 11:50:00,20.09,20.15,20.08,20.14,35700.0,19.5715,19.63,19.5618,19.6202,35700.0
2011-08-15 11:55:00,20.13,20.14,20.09,20.12,96500.0,19.6105,19.6202,19.5715,19.6007,96500.0
2011-08-15 12:00:00,20.12,20.18,20.11,20.17,85400.0,19.6007,19.6592,19.591,19.6494,85400.0
2011-08-15 12:05:00,20.18,20.19,20.11,20.11,88800.0,19.6592,19.6689,19.591,19.591,88800.0
2011-08-15 12:10:00,20.11,20.12,20.09,20.11,19900.0,19.591,19.6007,19.5715,19.591,19900.0
2011-08-15 12:15:00,20.1,20.16,20.1,20.16,34300.0,19.5813,19.6397,19.5813,19.6397,34300.0
2011-08-15 12:20:00,20.16,20.17,20.13,20.13,34100.0,19.6397,19.6494,19.6105,19.6105,34100.0
2011-08-15 12:25:00,20.13,20.17,20.13,20.17,21400.0,19.6105,19.6494,19.6105,19.6494,21400.0
2011-08-15 12:30:00,20.16,20.16,20.12,20.12,41500.0,19.6397,19.6397,19.6007,19.6007,41500.0
2011-08-15 12:35:00,20.13,20.13,20.08,20.13,38700.0,19.6105,19.6105,19.5618,19.6105,38700.0
2011-08-15 12:40:00,20.13,20.13,20.1,20.11,35500.0,19.6105,19.6105,19.5813,19.591,35500.0
2011-08-15 12:45:00,20.1,20.14,20.1,20.12,39100.0,19.5813,19.6202,19.5813,19.6007,39100.0
2011-08-15 12:50:00,20.12,20.17,20.12,20.16,28900.0,19.6007,19.6494,19.6007,19.6397,28900.0
2011-08-15 12:55:00,20.15,20.17,20.14,20.17,68900.0,19.63,19.6494,19.6202,19.6494,68900.0
2011-08-15 13:00:00,20.17,20.18,20.13,20.15,98100.0,19.6494,19.6592,19.6105,19.63,98100.0
2011-08-15 13:05:00,20.15,20.15,20.1,20.13,42300.0,19.63,19.63,19.5813,19.6105,42300.0
2011-08-15 13:10:00,20.14,20.14,20.06,20.1,69000.0,19.6202,19.6202,19.5423,19.5813,69000.0
2011-08-15 13:15:00,20.1,20.12,20.06,20.07,76900.0,19.5813,19.6007,19.5423,19.552,76900.0
2011-08-15 13:20:00,20.06,20.1,20.05,20.06,116100.0,19.5423,19.5813,19.5325,19.5423,116100.0
2011-08-15 13:25:00,20.06,20.13,20.06,20.13,41400.0,19.5423,19.6105,19.5423,19.6105,41400.0
2011-08-15 13:30:00,20.12,20.13,20.07,20.11,39300.0,19.6007,19.6105,19.552,19.591,39300.0
2011-08-15 13:35:00,20.11,20.13,20.1,20.1,37400.0,19.591,19.6105,19.5813,19.5813,37400.0
2011-08-15 13:40:00,20.1,20.13,20.1,20.13,29600.0,19.5813,19.6105,19.5813,19.6105,29600.0
2011-08-15 13:45:00,20.13,20.14,20.09,20.1,46200.0,19.6105,19.6202,19.5715,19.5813,46200.0
2011-08-15 13:50:00,20.09,20.15,20.08,20.13,48900.0,19.5715,19.63,19.5618,19.6105,48900.0
2011-08-15 13:55:00,20.12,20.16,20.11,20.15,61700.0,19.6007,19.6397,19.591,19.63,61700.0
2011-08-15 14:00:00,20.15,20.16,20.13,20.16,21000.0,19.63,19.6397,19.6105,19.6397,21000.0
2011-08-15 14:05:00,20.15,20.17,20.14,20.15,27800.0,19.63,19.6494,19.6202,19.63,27800.0
2011-08-15 14:10:00,20.16,20.16,20.12,20.16,33200.0,19.6397,19.6397,19.6007,19.6397,33200.0
2011-08-15 14:15:00,20.15,20.16,20.15,20.16,20000.0,19.63,19.6397,19.63,19.6397,20000.0
2011-08-15 14:20:00,20.15,20.19,20.15,20.18,65700.0,19.63,19.6689,19.63,19.6592,65700.0
2011-08-15 14:25:00,20.17,20.21,20.17,20.21,34600.0,19.6494,19.6884,19.6494,19.6884,34600.0
2011-08-15 14:30:00,20.21,20.21,20.15,20.15,55700.0,19.6884,19.6884,19.63,19.63,55700.0
2011-08-15 14:35:00,20.16,20.18,20.14,20.15,65400.0,19.6397,19.6592,19.6202,19.63,65400.0
2011-08-15 14:40:00,20.16,20.17,20.14,20.16,41500.0,19.6397,19.6494,19.6202,19.6397,41500.0
2011-08-15 14:45:00,20.16,20.19,20.15,20.19,26600.0,19.6397,19.6689,19.63,19.6689,26600.0
2011-08-15 14:50:00,20.19,20.19,20.16,20.18,48700.0,19.6689,19.6689,19.6397,19.6592,48700.0
2011-08-15 14:55:00,20.18,20.19,20.17,20.19,38300.0,19.6592,19.6689,19.6494,19.6689,38300.0
2011-08-15 15:00:00,20.19,20.21,20.16,20.21,50700.0,19.6689,19.6884,19.6397,19.6884,50700.0
2011-08-15 15:05:00,20.21,20.22,20.2,20.2,27700.0,19.6884,19.6982,19.6787,19.6787,27700.0
2011-08-15 15:10:00,20.2,20.21,20.18,20.19,30900.0,19.6787,19.6884,19.6592,19.6689,30900.0
2011-08-15 15:15:00,20.19,20.21,20.18,20.19,35200.0,19.6689,19.6884,19.6592,19.6689,35200.0
2011-08-15 15:20:00,20.2,20.23,20.18,20.18,52800.0,19.6787,19.7079,19.6592,19.6592,52800.0
2011-08-15 15:25:00,20.18,20.21,20.15,20.16,71300.0,19.6592,19.6884,19.63,19.6397,71300.0
2011-08-15 15:30:00,20.16,20.21,20.15,20.2,77200.0,19.6397,19.6884,19.63,19.6787,77200.0
2011-08-15 15:35:00,20.2,20.22,20.19,20.21,98500.0,19.6787,19.6982,19.6689,19.6884,98500.0
2011-08-15 15:40:00,20.21,20.23,20.19,20.23,41400.0,19.6884,19.7079,19.6689,19.7079,41400.0
2011-08-15 15:45:00,20.23,20.25,20.21,20.23,107200.0,19.7079,19.7274,19.6884,19.7079,107200.0
2011-08-15 15:50:00,20.23,20.26,20.22,20.26,115500.0,19.7079,19.7371,19.6982,19.7371,115500.0
2011-08-15 15:55:00,20.26,20.28,20.25,20.28,144100.0,19.7371,19.7566,19.7274,19.7566,144100.0
2011-08-16 09:30:00,20.1,20.23,20.0,20.15,67100.0,19.5813,19.7079,19.4838,19.63,67100.0
2011-08-16 09:35:00,20.16,20.24,20.11,20.13,42500.0,19.6397,19.7176,19.591,19.6105,42500.0
2011-08-16 09:40:00,20.13,20.16,20.08,20.1,88600.0,19.6105,19.6397,19.5618,19.5813,88600.0
2011-08-16 09:45:00,20.1,20.11,20.01,20.05,48300.0,19.5813,19.591,19.4936,19.5325,48300.0
2011-08-16 09:50:00,20.05,20.07,19.99,20.01,60200.0,19.5325,19.552,19.4741,19.4936,60200.0
2011-08-16 09:55:00,20.01,20.07,19.99,20.03,50900.0,19.4936,19.552,19.4741,19.5131,50900.0
2011-08-16 10:00:00,20.03,20.1,19.99,20.0,58200.0,19.5131,19.5813,19.4741,19.4838,58200.0
2011-08-16 10:05:00,19.99,20.0,19.89,19.93,102300.0,19.4741,19.4838,19.3767,19.4156,102300.0
2011-08-16 10:10:00,19.92,19.95,19.87,19.92,46500.0,19.4059,19.4351,19.3572,19.4059,46500.0
2011-08-16 10:15:00,19.92,20.01,19.92,20.0,67300.0,19.4059,19.4936,19.4059,19.4838,67300.0
2011-08-16 10:20:00,20.01,20.05,20.0,20.05,31300.0,19.4936,19.5325,19.4838,19.5325,31300.0
2011-08-16 10:25:00,20.06,20.09,20.05,20.09,68100.0,19.5423,19.5715,19.5325,19.5715,68100.0
2011-08-16 10:30:00,20.09,20.11,20.03,20.04,26700.0,19.5715,19.591,19.5131,19.5228,26700.0
2011-08-16 10:35:00,20.05,20.06,20.03,20.04,35200.0,19.5325,19.5423,19.5131,19.5228,35200.0
2011-08-16 10:40:00,20.04,20.07,20.01,20.01,38600.0,19.5228,19.552,19.4936,19.4936,38600.0
2011-08-16 10:45:00,20.02,20.06,20.01,20.06,57000.0,19.5033,19.5423,19.4936,19.5423,57000.0
2011-08-16 10:50:00,20.05,20.1,20.04,20.09,33200.0,19.5325,19.5813,19.5228,19.5715,33200.0
2011-08-16 10:55:00,20.08,20.1,20.05,20.05,29300.0,19.5618,19.5813,19.5325,19.5325,29300.0
2011-08-16 11:00:00,20.06,20.07,20.03,20.04,26100.0,19.5423,19.552,19.5131,19.5228,26100.0
2011-08-16 11:05:00,20.04,20.07,20.03,20.03,18200.0,19.5228,19.552,19.5131,19.5131,18200.0
2011-08-16 11:10:00,20.02,20.02,19.96,19.97,45100.0,19.5033,19.5033,19.4449,19.4546,45100.0
2011-08-16 11:15:00,19.97,19.97,19.94,19.95,28600.0,19.4546,19.4546,19.4254,19.4351,28600.0
2011-08-16 11:20:00,19.95,19.95,19.94,19.94,14600.0,19.4351,19.4351,19.4254,19.4254,14600.0
2011-08-16 11:25:00,19.94,19.96,19.93,19.93,29400.0,19.4254,19.4449,19.4156,19.4156,29400.0
2011-08-16 11:30:00,19.94,19.99,19.93,19.95,53900.0,19.4254,19.4741,19.4156,19.4351,53900.0
2011-08-16 11:35:00,19.95,19.97,19.95,19.97,10900.0,19.4351,19.4546,19.4351,19.4546,10900.0
2011-08-16 11:40:00,19.96,20.02,19.95,20.0,38800.0,19.4449,19.5033,19.4351,19.4838,38800.0
2011-08-16 11:45:00,20.0,20.01,19.98,19.99,34300.0,19.4838,19.4936,19.4643,19.4741,34300.0
2011-08-16 11:50:00,19.99,20.01,19.99,20.01,13600.0,19.4741,19.4936,19.4741,19.4936,13600.0
2011-08-16 11:55:00,20.0,20.02,20.0,20.02,25500.0,19.4838,19.5033,19.4838,19.5033,25500.0
2011-08-16 12:00:00,20.01,20.03,20.0,20.01,38800.0,19.4936,19.5131,19.4838,19.4936,38800.0
2011-08-16 12:05:00,20.0,20.06,19.99,20.06,48100.0,19.4838,19.5423,19.4741,19.5423,48100.0
2011-08-16 12:10:00,20.06,20.08,19.91,19.98,202200.0,19.5423,19.5618,19.3962,19.4643,202200.0
2011-08-16 12:15:00,19.98,20.02,19.94,19.95,101900.0,19.4643,19.5033,19.4254,19.4351,101900.0
2011-08-16 12:20:00,19.95,19.98,19.91,19.94,95400.0,19.4351,19.4643,19.3962,19.4254,95400.0
2011-08-16 12:25:00,19.93,19.94,19.79,19.82,106500.0,19.4156,19.4254,19.2793,19.3085,106500.0
2011-08-16 12:30:00,19.82,19.86,19.78,19.85,93500.0,19.3085,19.3474,19.2695,19.3377,93500.0
2011-08-16 12:35:00,19.85,19.9,19.83,19.85,53500.0,19.3377,19.3864,19.3182,19.3377,53500.0
2011-08-16 12:40:00,19.85,19.87,19.84,19.85,32700.0,19.3377,19.3572,19.328,19.3377,32700.0
2011-08-16 12:45:00,19.85,19.85,19.76,19.8,62800.0,19.3377,19.3377,19.25,19.289,62800.0
2011-08-16 12:50:00,19.79,19.82,19.77,19.8,53200.0,19.2793,19.3085,19.2598,19.289,53200.0
2011-08-16 12:55:00,19.8,19.82,19.76,19.78,41900.0,19.289,19.3085,19.25,19.2695,41900.0
2011-08-16 13:00:00,19.77,19.78,19.7,19.72,93600.0,19.2598,19.2695,19.1916,19.2111,93600.0
2011-08-16 13:05:00,19.72,19.72,19.67,19.71,104600.0,19.2111,19.2111,19.1623,19.2013,104600.0
2011-08-16 13:10:00,19.71,19.75,19.69,19.74,72500.0,19.2013,19.2403,19.1818,19.2305,72500.0
2011-08-16 13:15:00,19.73,19.77,19.73,19.77,68100.0,19.2208,19.2598,19.2208,19.2598,68100.0
2011-08-16 13:20:00,19.77,19.79,19.72,19.78,59800.0,19.2598,19.2793,19.2111,19.2695,59800.0
2011-08-16 13:25:00,19.78,19.8,19.75,19.75,30900.0,19.2695,19.289,19.2403,19.2403,30900.0
2011-08-16 13:30:00,19.74,19.8,19.73,19.8,56900.0,19.2305,19.289,19.2208,19.289,56900.0
2011-08-16 13:35:00,19.8,19.81,19.76,19.78,34700.0,19.289,19.2987,19.25,19.2695,34700.0
2011-08-16 13:40:00,19.78,19.81,19.78,19.81,36300.0,19.2695,19.2987,19.2695,19.2987,36300.0
2011-08-16 13:45:00,19.8,19.82,19.79,19.81,12400.0,19.289,19.3085,19.2793,19.2987,12400.0
2011-08-16 13:50:00,19.82,19.91,19.81,19.89,54000.0,19.3085,19.3962,19.2987,19.3767,54000.0
2011-08-16 13:55:00,19.89,19.91,19.88,19.89,32200.0,19.3767,19.3962,19.3669,19.3767,32200.0
2011-08-16 14:00:00,19.9,19.96,19.9,19.92,52300.0,19.3864,19.4449,19.3864,19.4059,52300.0
2011-08-16 14:05:00,19.91,19.95,19.9,19.9,46100.0,19.3962,19.4351,19.3864,19.3864,46100.0
2011-08-16 14:10:00,19.91,20.0,19.91,19.99,52700.0,19.3962,19.4838,19.3962,19.4741,52700.0
2011-08-16 14:15:00,19.98,20.0,19.97,19.98,55500.0,19.4643,19.4838,19.4546,19.4643,55500.0
2011-08-16 14:20:00,19.98,20.0,19.96,19.96,35100.0,19.4643,19.4838,19.4449,19.4449,35100.0
2011-08-16 14:25:00,19.96,19.97,19.94,19.97,38100.0,19.4449,19.4546,19.4254,19.4546,38100.0
2011-08-16 14:30:00,19.97,20.0,19.94,19.94,64000.0,19.4546,19.4838,19.4254,19.4254,64000.0
2011-08-16 14:35:00,19.94,19.97,19.91,19.92,48300.0,19.4254,19.4546,19.3962,19.4059,48300.0
2011-08-16 14:40:00,19.93,19.96,19.92,19.96,63300.0,19.4156,19.4449,19.4059,19.4449,63300.0
2011-08-16 14:45:00,19.96,20.0,19.95,19.98,46900.0,19.4449,19.4838,19.4351,19.4643,46900.0
2011-08-16 14:50:00,19.99,19.99,19.92,19.93,47700.0,19.4741,19.4741,19.4059,19.4156,47700.0
2011-08-16 14:55:00,19.93,19.95,19.9,19.9,38500.0,19.4156,19.4351,19.3864,19.3864,38500.0
2011-08-16 15:00:00,19.9,19.93,19.9,19.92,51700.0,19.3864,19.4156,19.3864,19.4059,51700.0
2011-08-16 15:05:00,19.92,19.99,19.92,19.98,72400.0,19.4059,19.4741,19.4059,19.4643,72400.0
2011-08-16 15:10:00,19.98,19.99,19.96,19.97,79200.0,19.4643,19.4741,19.4449,19.4546,79200.0
2011-08-16 15:15:00,19.96,20.04,19.96,20.03,57300.0,19.4449,19.5228,19.4449,19.5131,57300.0
2011-08-16 15:20:00,20.03,20.05,20.01,20.04,43400.0,19.5131,19.5325,19.4936,19.5228,43400.0
2011-08-16 15:25:00,20.05,20.12,20.04,20.12,69600.0,19.5325,19.6007,19.5228,19.6007,69600.0
2011-08-16 15:30:00,20.12,20.13,20.07,20.1,52900.0,19.6007,19.6105,19.552,19.5813,52900.0
2011-08-16 15:35:00,20.1,20.11,20.08,20.09,36300.0,19.5813,19.591,19.5618,19.5715,36300.0
2011-08-16 15:40:00,20.09,20.11,20.06,20.11,64500.0,19.5715,19.591,19.5423,19.591,64500.0
2011-08-16 15:45:00,20.11,20.13,20.03,20.06,153500.0,19.591,19.6105,19.5131,19.5423,153500.0
2011-08-16 15:50:00,20.06,20.07,20.0,20.01,144300.0,19.5423,19.552,19.4838,19.4936,144300.0
2011-08-16 15:55:00,20.0,20.01,19.98,20.01,129300.0,19.4838,19.4936,19.4643,19.4936,129300.0
2011-08-17 09:30:00,20.14,20.14,20.0,20.09,47600.0,19.6202,19.6202,19.4838,19.5715,47600.0
2011-08-17 09:35:00,20.1,20.22,20.06,20.22,48000.0,19.5813,19.6982,19.5423,19.6982,48000.0
2011-08-17 09:40:00,20.21,20.21,20.11,20.17,37900.0,19.6884,19.6884,19.591,19.6494,37900.0
2011-08-17 09:45:00,20.17,20.32,20.16,20.32,77700.0,19.6494,19.7956,19.6397,19.7956,77700.0
2011-08-17 09:50:00,20.32,20.41,20.31,20.36,73900.0,19.7956,19.8833,19.7858,19.8345,73900.0
2011-08-17 09:55:00,20.36,20.4,20.31,20.37,32100.0,19.8345,19.8735,19.7858,19.8443,32100.0
2011-08-17 10:00:00,20.38,20.38,20.31,20.31,42200.0,19.854,19.854,19.7858,19.7858,42200.0
2011-08-17 10:05:00,20.31,20.33,20.27,20.3,26800.0,19.7858,19.8053,19.7469,19.7761,26800.0
2011-08-17 10:10:00,20.29,20.3,20.24,20.24,28700.0,19.7663,19.7761,19.7176,19.7176,28700.0
2011-08-17 10:15:00,20.24,20.28,20.19,20.28,63100.0,19.7176,19.7566,19.6689,19.7566,63100.0
2011-08-17 10:20:00,20.28,20.29,20.24,20.27,42400.0,19.7566,19.7663,19.7176,19.7469,42400.0
2011-08-17 10:25:00,20.27,20.32,20.27,20.31,24300.0,19.7469,19.7956,19.7469,19.7858,24300.0
2011-08-17 10:30:00,20.3,20.3,20.25,20.26,32700.0,19.7761,19.7761,19.7274,19.7371,32700.0
2011-08-17 10:35:00,20.26,20.27,20.21,20.26,33100.0,19.7371,19.7469,19.6884,19.7371,33100.0
2011-08-17 10:40:00,20.25,20.27,20.24,20.25,26800.0,19.7274,19.7469,19.7176,19.7274,26800.0
2011-08-17 10:45:00,20.26,20.26,20.22,20.23,50400.0,19.7371,19.7371,19.6982,19.7079,50400.0
2011-08-17 10:50:00,20.23,20.23,20.15,20.17,37100.0,19.7079,19.7079,19.63,19.6494,37100.0
2011-08-17 10:55:00,20.17,20.17,20.08,20.08,48600.0,19.6494,19.6494,19.5618,19.5618,48600.0
2011-08-17 11:00:00,20.08,20.11,20.05,20.1,64900.0,19.5618,19.591,19.5325,19.5813,64900.0
2011-08-17 11:05:00,20.1,20.15,20.1,20.15,48800.0,19.5813,19.63,19.5813,19.63,48800.0
2011-08-17 11:10:00,20.14,20.2,20.14,20.16,60500.0,19.6202,19.6787,19.6202,19.6397,60500.0
2011-08-17 11:15:00,20.17,20.19,20.14,20.14,44300.0,19.6494,19.6689,19.6202,19.6202,44300.0
2011-08-17 11:20:00,20.15,20.15,20.1,20.1,25000.0,19.63,19.63,19.5813,19.5813,25000.0
2011-08-17 11:25:00,20.1,20.1,20.03,20.03,28200.0,19.5813,19.5813,19.5131,19.5131,28200.0
2011-08-17 11:30:00,20.04,20.05,20.0,20.01,50000.0,19.5228,19.5325,19.4838,19.4936,50000.0
2011-08-17 11:35:00,20.02,20.02,19.98,19.98,31700.0,19.5033,19.5033,19.4643,19.4643,31700.0
2011-08-17 11:40:00,19.98,20.0,19.9,19.91,106200.0,19.4643,19.4838,19.3864,19.3962,106200.0
2011-08-17 11:45:00,19.91,19.94,19.9,19.91,146500.0,19.3962,19.4254,19.3864,19.3962,146500.0
2011-08-17 11:50:00,19.91,19.91,19.89,19.91,22400.0,19.3962,19.3962,19.3767,19.3962,22400.0
2011-08-17 11:55:00,19.91,19.91,19.8,19.85,137200.0,19.3962,19.3962,19.289,19.3377,137200.0
2011-08-17 12:00:00,19.85,19.86,19.8,19.8,114400.0,19.3377,19.3474,19.289,19.289,114400.0
2011-08-17 12:05:00,19.81,19.81,19.75,19.77,154300.0,19.2987,19.2987,19.2403,19.2598,154300.0
2011-08-17 12:10:00,19.78,19.78,19.75,19.77,28100.0,19.2695,19.2695,19.2403,19.2598,28100.0
2011-08-17 12:15:00,19.78,19.84,19.77,19.81,39700.0,19.2695,19.328,19.2598,19.2987,39700.0
2011-08-17 12:20:00,19.8,19.82,19.79,19.8,66200.0,19.289,19.3085,19.2793,19.289,66200.0
2011-08-17 12:25:00,19.79,19.82,19.78,19.81,31600.0,19.2793,19.3085,19.2695,19.2987,31600.0
2011-08-17 12:30:00,19.82,19.88,19.82,19.88,43800.0,19.3085,19.3669,19.3085,19.3669,43800.0
2011-08-17 12:35:00,19.88,19.88,19.83,19.84,25100.0,19.3669,19.3669,19.3182,19.328,25100.0
2011-08-17 12:40:00,19.85,19.86,19.84,19.85,39700.0,19.3377,19.3474,19.328,19.3377,39700.0
2011-08-17 12:45:00,19.84,19.88,19.84,19.88,44700.0,19.328,19.3669,19.328,19.3669,44700.0
2011-08-17 12:50:00,19.88,19.9,19.84,19.85,74200.0,19.3669,19.3864,19.328,19.3377,74200.0
2011-08-17 12:55:00,19.84,19.85,19.77,19.8,184700.0,19.328,19.3377,19.2598,19.289,184700.0
2011-08-17 13:00:00,19.8,19.81,19.75,19.76,116400.0,19.289,19.2987,19.2403,19.25,116400.0
2011-08-17 13:05:00,19.76,19.77,19.68,19.7,123700.0,19.25,19.2598,19.1721,19.1916,123700.0
2011-08-17 13:10:00,19.71,19.71,19.68,19.7,110400.0,19.2013,19.2013,19.1721,19.1916,110400.0
2011-08-17 13:15:00,19.69,19.74,19.69,19.73,38900.0,19.1818,19.2305,19.1818,19.2208,38900.0
2011-08-17 13:20:00,19.74,19.77,19.67,19.68,107300.0,19.2305,19.2598,19.1623,19.1721,107300.0
2011-08-17 13:25:00,19.68,19.69,19.59,19.63,177300.0,19.1721,19.1818,19.0844,19.1234,177300.0
2011-08-17 13:30:00,19.64,19.67,19.64,19.64,87600.0,19.1331,19.1623,19.1331,19.1331,87600.0
2011-08-17 13:35:00,19.65,19.66,19.63,19.63,57400.0,19.1429,19.1526,19.1234,19.1234,57400.0
2011-08-17 13:40:00,19.64,19.64,19.55,19.57,143800.0,19.1331,19.1331,19.0454,19.0649,143800.0
2011-08-17 13:45:00,19.57,19.6,19.55,19.57,87700.0,19.0649,19.0942,19.0454,19.0649,87700.0
2011-08-17 13:50:00,19.57,19.58,19.54,19.58,84300.0,19.0649,19.0747,19.0357,19.0747,84300.0
2011-08-17 13:55:00,19.57,19.59,19.53,19.56,117900.0,19.0649,19.0844,19.026,19.0552,117900.0
2011-08-17 14:00:00,19.57,19.67,19.57,19.66,75700.0,19.0649,19.1623,19.0649,19.1526,75700.0
2011-08-17 14:05:00,19.65,19.67,19.65,19.65,45500.0,19.1429,19.1623,19.1429,19.1429,45500.0
2011-08-17 14:10:00,19.65,19.71,19.65,19.71,43800.0,19.1429,19.2013,19.1429,19.2013,43800.0
2011-08-17 14:15:00,19.71,19.76,19.7,19.76,49300.0,19.2013,19.25,19.1916,19.25,49300.0
2011-08-17 14:20:00,19.76,19.78,19.69,19.76,167700.0,19.25,19.2695,19.1818,19.25,167700.0
2011-08-17 14:25:00,19.76,19.76,19.69,19.72,92500.0,19.25,19.25,19.1818,19.2111,92500.0
2011-08-17 14:30:00,19.72,19.76,19.72,19.73,22500.0,19.2111,19.25,19.2111,19.2208,22500.0
2011-08-17 14:35:00,19.73,19.74,19.71,19.71,52900.0,19.2208,19.2305,19.2013,19.2013,52900.0
2011-08-17 14:40:00,19.71,19.75,19.7,19.73,41600.0,19.2013,19.2403,19.1916,19.2208,41600.0
2011-08-17 14:45:00,19.74,19.74,19.71,19.73,40000.0,19.2305,19.2305,19.2013,19.2208,40000.0
2011-08-17 14:50:00,19.73,19.78,19.72,19.76,32800.0,19.2208,19.2695,19.2111,19.25,32800.0
2011-08-17 14:55:00,19.77,19.79,19.75,19.77,70300.0,19.2598,19.2793,19.2403,19.2598,70300.0
2011-08-17 15:00:00,19.77,19.78,19.75,19.75,35300.0,19.2598,19.2695,19.2403,19.2403,35300.0
2011-08-17 15:05:00,19.76,19.8,19.75,19.8,53200.0,19.25,19.289,19.2403,19.289,53200.0
2011-08-17 15:10:00,19.8,19.82,19.79,19.81,62300.0,19.289,19.3085,19.2793,19.2987,62300.0
2011-08-17 15:15:00,19.8,19.83,19.8,19.83,70000.0,19.289,19.3182,19.289,19.3182,70000.0
2011-08-17 15:20:00,19.83,19.85,19.81,19.83,100300.0,19.3182,19.3377,19.2987,19.3182,100300.0
2011-08-17 15:25:00,19.84,19.87,19.84,19.85,104200.0,19.328,19.3572,19.328,19.3377,104200.0
2011-08-17 15:30:00,19.85,19.86,19.83,19.83,59900.0,19.3377,19.3474,19.3182,19.3182,59900.0
2011-08-17 15:35:00,19.83,19.84,19.8,19.82,128100.0,19.3182,19.328,19.289,19.3085,128100.0
2011-08-17 15:40:00,19.82,19.84,19.8,19.82,161100.0,19.3085,19.328,19.289,19.3085,161100.0
2011-08-17 15:45:00,19.83,19.87,19.82,19.87,222100.0,19.3182,19.3572,19.3085,19.3572,222100.0
2011-08-17 15:50:00,19.87,19.89,19.85,19.88,254700.0,19.3572,19.3767,19.3377,19.3669,254700.0
2011-08-17 15:55:00,19.88,19.91,19.87,19.91,254500.0,19.3669,19.3962,19.3572,19.3962,254500.0
2011-08-18 09:30:00,19.34,19.39,19.05,19.09,221300.0,18.8409,18.8896,18.5584,18.5973,221300.0
2011-08-18 09:35:00,19.08,19.09,18.92,19.03,183900.0,18.5876,18.5973,18.4317,18.5389,183900.0
2011-08-18 09:40:00,19.03,19.05,18.73,18.81,207100.0,18.5389,18.5584,18.2466,18.3245,207100.0
2011-08-18 09:45:00,18.81,18.83,18.68,18.77,551000.0,18.3245,18.344,18.1979,18.2856,551000.0
2011-08-18 09:50:00,18.77,18.96,18.76,18.93,156700.0,18.2856,18.4707,18.2758,18.4414,156700.0
2011-08-18 09:55:00,18.93,18.94,18.8,18.8,71700.0,18.4414,18.4512,18.3148,18.3148,71700.0
2011-08-18 10:00:00,18.79,18.79,18.45,18.48,283100.0,18.3051,18.3051,17.9738,18.0031,283100.0
2011-08-18 10:05:00,18.48,18.54,18.41,18.51,209900.0,18.0031,18.0615,17.9349,18.0323,209900.0
2011-08-18 10:10:00,18.51,18.65,18.49,18.63,149900.0,18.0323,18.1687,18.0128,18.1492,149900.0
2011-08-18 10:15:00,18.63,18.81,18.63,18.75,82600.0,18.1492,18.3245,18.1492,18.2661,82600.0
2011-08-18 10:20:00,18.74,18.81,18.69,18.81,46600.0,18.2564,18.3245,18.2076,18.3245,46600.0
2011-08-18 10:25:00,18.81,18.87,18.8,18.84,35500.0,18.3245,18.383,18.3148,18.3538,35500.0
2011-08-18 10:30:00,18.84,18.84,18.69,18.71,104800.0,18.3538,18.3538,18.2076,18.2271,104800.0
2011-08-18 10:35:00,18.72,18.77,18.69,18.74,60600.0,18.2369,18.2856,18.2076,18.2564,60600.0
2011-08-18 10:40:00,18.74,18.75,18.64,18.71,47400.0,18.2564,18.2661,18.1589,18.2271,47400.0
2011-08-18 10:45:00,18.7,18.77,18.68,18.77,63400.0,18.2174,18.2856,18.1979,18.2856,63400.0
2011-08-18 10:50:00,18.76,18.86,18.76,18.85,43600.0,18.2758,18.3733,18.2758,18.3635,43600.0
2011-08-18 10:55:00,18.86,18.88,18.82,18.88,93200.0,18.3733,18.3927,18.3343,18.3927,93200.0
2011-08-18 11:00:00,18.89,18.89,18.81,18.85,71100.0,18.4025,18.4025,18.3245,18.3635,71100.0
2011-08-18 11:05:00,18.86,18.93,18.85,18.89,103900.0,18.3733,18.4414,18.3635,18.4025,103900.0
2011-08-18 11:10:00,18.88,18.9,18.86,18.88,69600.0,18.3927,18.4122,18.3733,18.3927,69600.0
2011-08-18 11:15:00,18.88,18.88,18.82,18.86,82700.0,18.3927,18.3927,18.3343,18.3733,82700.0
2011-08-18 11:20:00,18.86,18.89,18.84,18.87,42800.0,18.3733,18.4025,18.3538,18.383,42800.0
2011-08-18 11:25:00,18.86,18.91,18.86,18.91,20200.0,18.3733,18.422,18.3733,18.422,20200.0
2011-08-18 11:30:00,18.91,18.98,18.89,18.93,90800.0,18.422,18.4902,18.4025,18.4414,90800.0
2011-08-18 11:35:00,18.94,18.98,18.93,18.95,28700.0,18.4512,18.4902,18.4414,18.4609,28700.0
2011-08-18 11:40:00,18.95,18.97,18.93,18.95,45300.0,18.4609,18.4804,18.4414,18.4609,45300.0
2011-08-18 11:45:00,18.96,18.98,18.96,18.98,41100.0,18.4707,18.4902,18.4707,18.4902,41100.0
2011-08-18 11:50:00,18.97,18.98,18.95,18.95,23600.0,18.4804,18.4902,18.4609,18.4609,23600.0
2011-08-18 11:55:00,18.95,18.98,18.94,18.97,35500.0,18.4609,18.4902,18.4512,18.4804,35500.0
2011-08-18 12:00:00,18.98,18.98,18.86,18.88,45900.0,18.4902,18.4902,18.3733,18.3927,45900.0
2011-08-18 12:05:00,18.88,18.9,18.85,18.89,77800.0,18.3927,18.4122,18.3635,18.4025,77800.0
2011-08-18 12:10:00,18.89,18.98,18.89,18.95,44900.0,18.4025,18.4902,18.4025,18.4609,44900.0
2011-08-18 12:15:00,18.96,19.02,18.95,19.01,57700.0,18.4707,18.5291,18.4609,18.5194,57700.0
2011-08-18 12:20:00,19.0,19.06,19.0,19.05,78500.0,18.5096,18.5681,18.5096,18.5584,78500.0
2011-08-18 12:25:00,19.05,19.05,19.02,19.03,30500.0,18.5584,18.5584,18.5291,18.5389,30500.0
2011-08-18 12:30:00,19.02,19.03,18.96,18.96,35800.0,18.5291,18.5389,18.4707,18.4707,35800.0
2011-08-18 12:35:00,18.96,19.0,18.95,19.0,41800.0,18.4707,18.5096,18.4609,18.5096,41800.0
2011-08-18 12:40:00,19.0,19.01,18.97,19.01,89000.0,18.5096,18.5194,18.4804,18.5194,89000.0
2011-08-18 12:45:00,19.01,19.02,18.99,19.02,61400.0,18.5194,18.5291,18.4999,18.5291,61400.0
2011-08-18 12:50:00,19.02,19.07,19.02,19.06,78600.0,18.5291,18.5778,18.5291,18.5681,78600.0
2011-08-18 12:55:00,19.06,19.07,19.05,19.07,10400.0,18.5681,18.5778,18.5584,18.5778,10400.0
2011-08-18 13:00:00,19.07,19.09,19.06,19.07,34100.0,18.5778,18.5973,18.5681,18.5778,34100.0
2011-08-18 13:05:00,19.07,19.07,18.98,18.98,40700.0,18.5778,18.5778,18.4902,18.4902,40700.0
2011-08-18 13:10:00,18.98,18.98,18.96,18.97,31000.0,18.4902,18.4902,18.4707,18.4804,31000.0
2011-08-18 13:15:00,18.96,18.97,18.93,18.96,42700.0,18.4707,18.4804,18.4414,18.4707,42700.0
2011-08-18 13:20:00,18.96,18.99,18.95,18.98,41000.0,18.4707,18.4999,18.4609,18.4902,41000.0
2011-08-18 13:25:00,18.98,18.98,18.97,18.98,21300.0,18.4902,18.4902,18.4804,18.4902,21300.0
2011-08-18 13:30:00,18.97,18.98,18.92,18.93,60100.0,18.4804,18.4902,18.4317,18.4414,60100.0
2011-08-18 13:35:00,18.92,18.92,18.87,18.88,51100.0,18.4317,18.4317,18.383,18.3927,51100.0
2011-08-18 13:40:00,18.88,18.95,18.87,18.94,82600.0,18.3927,18.4609,18.383,18.4512,82600.0
2011-08-18 13:45:00,18.94,18.99,18.91,18.98,87700.0,18.4512,18.4999,18.422,18.4902,87700.0
2011-08-18 13:50:00,18.98,18.98,18.95,18.96,44800.0,18.4902,18.4902,18.4609,18.4707,44800.0
2011-08-18 13:55:00,18.96,18.96,18.89,18.91,42500.0,18.4707,18.4707,18.4025,18.422,42500.0
2011-08-18 14:00:00,18.91,19.02,18.9,18.98,145100.0,18.422,18.5291,18.4122,18.4902,145100.0
2011-08-18 14:05:00,18.98,19.01,18.97,19.0,74300.0,18.4902,18.5194,18.4804,18.5096,74300.0
2011-08-18 14:10:00,19.0,19.03,18.97,18.98,62800.0,18.5096,18.5389,18.4804,18.4902,62800.0
2011-08-18 14:15:00,18.98,19.01,18.97,19.01,43400.0,18.4902,18.5194,18.4804,18.5194,43400.0
2011-08-18 14:20:00,19.01,19.02,18.96,19.02,39700.0,18.5194,18.5291,18.4707,18.5291,39700.0
2011-08-18 14:25:00,19.01,19.02,18.97,18.97,29100.0,18.5194,18.5291,18.4804,18.4804,29100.0
2011-08-18 14:30:00,18.98,18.98,18.93,18.94,59600.0,18.4902,18.4902,18.4414,18.4512,59600.0
2011-08-18 14:35:00,18.95,18.99,18.95,18.96,90100.0,18.4609,18.4999,18.4609,18.4707,90100.0
2011-08-18 14:40:00,18.96,18.97,18.93,18.94,35000.0,18.4707,18.4804,18.4414,18.4512,35000.0
2011-08-18 14:45:00,18.94,18.94,18.91,18.92,39400.0,18.4512,18.4512,18.422,18.4317,39400.0
2011-08-18 14:50:00,18.92,18.92,18.86,18.87,60100.0,18.4317,18.4317,18.3733,18.383,60100.0
2011-08-18 14:55:00,18.87,18.89,18.82,18.82,73400.0,18.383,18.4025,18.3343,18.3343,73400.0
2011-08-18 15:00:00,18.82,18.83,18.74,18.74,77600.0,18.3343,18.344,18.2564,18.2564,77600.0
2011-08-18 15:05:00,18.75,18.8,18.75,18.79,66800.0,18.2661,18.3148,18.2661,18.3051,66800.0
2011-08-18 15:10:00,18.78,18.8,18.75,18.76,80400.0,18.2953,18.3148,18.2661,18.2758,80400.0
2011-08-18 15:15:00,18.76,18.77,18.72,18.75,63500.0,18.2758,18.2856,18.2369,18.2661,63500.0
2011-08-18 15:20:00,18.74,18.76,18.71,18.71,67100.0,18.2564,18.2758,18.2271,18.2271,67100.0
2011-08-18 15:25:00,18.71,18.79,18.71,18.79,105600.0,18.2271,18.3051,18.2271,18.3051,105600.0
2011-08-18 15:30:00,18.79,18.81,18.75,18.78,140200.0,18.3051,18.3245,18.2661,18.2953,140200.0
2011-08-18 15:35:00,18.78,18.81,18.75,18.77,183900.0,18.2953,18.3245,18.2661,18.2856,183900.0
2011-08-18 15:40:00,18.76,18.77,18.67,18.68,133500.0,18.2758,18.2856,18.1882,18.1979,133500.0
2011-08-18 15:45:00,18.67,18.75,18.67,18.72,194100.0,18.1882,18.2661,18.1882,18.2369,194100.0
2011-08-18 15:50:00,18.72,18.87,18.71,18.86,303700.0,18.2369,18.383,18.2271,18.3733,303700.0
2011-08-18 15:55:00,18.87,18.92,18.85,18.86,397900.0,18.383,18.4317,18.3635,18.3733,397900.0
2011-08-19 09:30:00,18.5,18.8,18.5,18.79,438700.0,18.0225,18.3148,18.0225,18.3051,438700.0
2011-08-19 09:35:00,18.77,19.17,18.76,19.13,123300.0,18.2856,18.6753,18.2758,18.6363,123300.0
2011-08-19 09:40:00,19.14,19.29,19.1,19.26,149500.0,18.646,18.7922,18.6071,18.7629,149500.0
2011-08-19 09:45:00,19.27,19.27,19.1,19.11,157500.0,18.7727,18.7727,18.6071,18.6168,157500.0
2011-08-19 09:50:00,19.11,19.31,19.1,19.31,205700.0,18.6168,18.8116,18.6071,18.8116,205700.0
2011-08-19 09:55:00,19.32,19.41,19.26,19.41,135100.0,18.8214,18.9091,18.7629,18.9091,135100.0
2011-08-19 10:00:00,19.41,19.48,19.38,19.44,129400.0,18.9091,18.9773,18.8798,18.9383,129400.0
2011-08-19 10:05:00,19.43,19.45,19.39,19.43,75000.0,18.9285,18.948,18.8896,18.9285,75000.0
2011-08-19 10:10:00,19.43,19.45,19.37,19.4,78900.0,18.9285,18.948,18.8701,18.8993,78900.0
2011-08-19 10:15:00,19.4,19.61,19.4,19.54,171200.0,18.8993,19.1039,18.8993,19.0357,171200.0
2011-08-19 10:20:00,19.55,19.58,19.5,19.53,79800.0,19.0454,19.0747,18.9967,19.026,79800.0
2011-08-19 10:25:00,19.53,19.73,19.53,19.66,143500.0,19.026,19.2208,19.026,19.1526,143500.0
2011-08-19 10:30:00,19.65,19.7,19.63,19.64,103300.0,19.1429,19.1916,19.1234,19.1331,103300.0
2011-08-19 10:35:00,19.64,19.66,19.5,19.51,86100.0,19.1331,19.1526,18.9967,19.0065,86100.0
2011-08-19 10:40:00,19.51,19.52,19.4,19.41,121200.0,19.0065,19.0162,18.8993,18.9091,121200.0
2011-08-19 10:45:00,19.42,19.46,19.37,19.43,84600.0,18.9188,18.9578,18.8701,18.9285,84600.0
2011-08-19 10:50:00,19.44,19.44,19.33,19.37,110600.0,18.9383,18.9383,18.8311,18.8701,110600.0
2011-08-19 10:55:00,19.36,19.41,19.36,19.39,69900.0,18.8604,18.9091,18.8604,18.8896,69900.0
2011-08-19 11:00:00,19.39,19.39,19.36,19.36,81700.0,18.8896,18.8896,18.8604,18.8604,81700.0
2011-08-19 11:05:00,19.37,19.37,19.26,19.26,81800.0,18.8701,18.8701,18.7629,18.7629,81800.0
2011-08-19 11:10:00,19.27,19.29,19.22,19.23,88900.0,18.7727,18.7922,18.724,18.7337,88900.0
2011-08-19 11:15:00,19.23,19.24,19.14,19.19,248000.0,18.7337,18.7434,18.646,18.6947,248000.0
2011-08-19 11:20:00,19.19,19.28,19.18,19.27,69400.0,18.6947,18.7824,18.685,18.7727,69400.0
2011-08-19 11:25:00,19.28,19.28,19.26,19.28,30000.0,18.7824,18.7824,18.7629,18.7824,30000.0
2011-08-19 11:30:00,19.28,19.32,19.27,19.29,76700.0,18.7824,18.8214,18.7727,18.7922,76700.0
2011-08-19 11:35:00,19.29,19.3,19.24,19.3,108600.0,18.7922,18.8019,18.7434,18.8019,108600.0
2011-08-19 11:40:00,19.3,19.44,19.29,19.43,94000.0,18.8019,18.9383,18.7922,18.9285,94000.0
2011-08-19 11:45:00,19.43,19.43,19.36,19.36,69800.0,18.9285,18.9285,18.8604,18.8604,69800.0
2011-08-19 11:50:00,19.37,19.42,19.36,19.42,40300.0,18.8701,18.9188,18.8604,18.9188,40300.0
2011-08-19 11:55:00,19.42,19.47,19.39,19.46,72600.0,18.9188,18.9675,18.8896,18.9578,72600.0
2011-08-19 12:00:00,19.46,19.53,19.45,19.51,226100.0,18.9578,19.026,18.948,19.0065,226100.0
2011-08-19 12:05:00,19.5,19.56,19.48,19.53,88000.0,18.9967,19.0552,18.9773,19.026,88000.0
2011-08-19 12:10:00,19.54,19.59,19.52,19.59,93500.0,19.0357,19.0844,19.0162,19.0844,93500.0
2011-08-19 12:15:00,19.58,19.6,19.54,19.58,106000.0,19.0747,19.0942,19.0357,19.0747,106000.0
2011-08-19 12:20:00,19.59,19.59,19.55,19.57,94300.0,19.0844,19.0844,19.0454,19.0649,94300.0
2011-08-19 12:25:00,19.57,19.6,19.56,19.6,83800.0,19.0649,19.0942,19.0552,19.0942,83800.0
2011-08-19 12:30:00,19.61,19.67,19.59,19.66,74300.0,19.1039,19.1623,19.0844,19.1526,74300.0
2011-08-19 12:35:00,19.66,19.71,19.64,19.65,91100.0,19.1526,19.2013,19.1331,19.1429,91100.0
2011-08-19 12:40:00,19.65,19.71,19.64,19.71,87300.0,19.1429,19.2013,19.1331,19.2013,87300.0
2011-08-19 12:45:00,19.71,19.76,19.7,19.74,152500.0,19.2013,19.25,19.1916,19.2305,152500.0
2011-08-19 12:50:00,19.74,19.77,19.72,19.74,87800.0,19.2305,19.2598,19.2111,19.2305,87800.0
2011-08-19 12:55:00,19.74,19.75,19.69,19.72,113600.0,19.2305,19.2403,19.1818,19.2111,113600.0
2011-08-19 13:00:00,19.72,19.76,19.71,19.75,247500.0,19.2111,19.25,19.2013,19.2403,247500.0
2011-08-19 13:05:00,19.75,19.82,19.75,19.82,102900.0,19.2403,19.3085,19.2403,19.3085,102900.0
2011-08-19 13:10:00,19.82,19.82,19.75,19.75,105100.0,19.3085,19.3085,19.2403,19.2403,105100.0
2011-08-19 13:15:00,19.76,19.76,19.69,19.73,94000.0,19.25,19.25,19.1818,19.2208,94000.0
2011-08-19 13:20:00,19.73,19.73,19.69,19.72,80600.0,19.2208,19.2208,19.1818,19.2111,80600.0
2011-08-19 13:25:00,19.72,19.75,19.71,19.75,87400.0,19.2111,19.2403,19.2013,19.2403,87400.0
2011-08-19 13:30:00,19.74,19.75,19.65,19.66,128100.0,19.2305,19.2403,19.1429,19.1526,128100.0
2011-08-19 13:35:00,19.66,19.67,19.63,19.65,75200.0,19.1526,19.1623,19.1234,19.1429,75200.0
2011-08-19 13:40:00,19.66,19.67,19.56,19.56,91200.0,19.1526,19.1623,19.0552,19.0552,91200.0
2011-08-19 13:45:00,19.57,19.66,19.55,19.65,101100.0,19.0649,19.1526,19.0454,19.1429,101100.0
2011-08-19 13:50:00,19.64,19.66,19.61,19.61,45400.0,19.1331,19.1526,19.1039,19.1039,45400.0
2011-08-19 13:55:00,19.61,19.63,19.59,19.59,63800.0,19.1039,19.1234,19.0844,19.0844,63800.0
2011-08-19 14:00:00,19.6,19.6,19.55,19.55,106500.0,19.0942,19.0942,19.0454,19.0454,106500.0
2011-08-19 14:05:00,19.55,19.55,19.5,19.52,131000.0,19.0454,19.0454,18.9967,19.0162,131000.0
2011-08-19 14:10:00,19.53,19.53,19.49,19.52,84200.0,19.026,19.026,18.987,19.0162,84200.0
2011-08-19 14:15:00,19.52,19.53,19.47,19.48,49000.0,19.0162,19.026,18.9675,18.9773,49000.0
2011-08-19 14:20:00,19.46,19.47,19.4,19.44,127100.0,18.9578,18.9675,18.8993,18.9383,127100.0
2011-08-19 14:25:00,19.44,19.47,19.43,19.46,61300.0,18.9383,18.9675,18.9285,18.9578,61300.0
2011-08-19 14:30:00,19.46,19.47,19.41,19.42,75600.0,18.9578,18.9675,18.9091,18.9188,75600.0
2011-08-19 14:35:00,19.42,19.45,19.38,19.45,103100.0,18.9188,18.948,18.8798,18.948,103100.0
2011-08-19 14:40:00,19.45,19.49,19.43,19.49,183300.0,18.948,18.987,18.9285,18.987,183300.0
2011-08-19 14:45:00,19.49,19.49,19.38,19.39,267700.0,18.987,18.987,18.8798,18.8896,267700.0
2011-08-19 14:50:00,19.4,19.42,19.37,19.4,295800.0,18.8993,18.9188,18.8701,18.8993,295800.0
2011-08-19 14:55:00,19.39,19.4,19.37,19.37,90800.0,18.8896,18.8993,18.8701,18.8701,90800.0
2011-08-19 15:00:00,19.37,19.38,19.33,19.35,175000.0,18.8701,18.8798,18.8311,18.8506,175000.0
2011-08-19 15:05:00,19.35,19.36,19.29,19.33,137500.0,18.8506,18.8604,18.7922,18.8311,137500.0
2011-08-19 15:10:00,19.33,19.35,19.31,19.31,125600.0,18.8311,18.8506,18.8116,18.8116,125600.0
2011-08-19 15:15:00,19.31,19.32,19.25,19.3,177300.0,18.8116,18.8214,18.7532,18.8019,177300.0
2011-08-19 15:20:00,19.31,19.42,19.3,19.38,166200.0,18.8116,18.9188,18.8019,18.8798,166200.0
2011-08-19 15:25:00,19.37,19.42,19.34,19.38,147600.0,18.8701,18.9188,18.8409,18.8798,147600.0
2011-08-19 15:30:00,19.38,19.39,19.31,19.31,184200.0,18.8798,18.8896,18.8116,18.8116,184200.0
2011-08-19 15:35:00,19.32,19.33,19.28,19.32,124600.0,18.8214,18.8311,18.7824,18.8214,124600.0
2011-08-19 15:40:00,19.31,19.32,19.26,19.3,112700.0,18.8116,18.8214,18.7629,18.8019,112700.0
2011-08-19 15:45:00,19.3,19.39,19.28,19.39,251100.0,18.8019,18.8896,18.7824,18.8896,251100.0
2011-08-19 15:50:00,19.38,19.43,19.35,19.37,335100.0,18.8798,18.9285,18.8506,18.8701,335100.0
2011-08-19 15:55:00,19.36,19.36,19.28,19.3,315500.0,18.8604,18.8604,18.7824,18.8019,315500.0
2011-08-22 09:30:00,19.66,19.94,19.59,19.59,76500.0,19.1526,19.4254,19.0844,19.0844,76500.0
2011-08-22 09:35:00,19.61,19.87,19.6,19.74,148300.0,19.1039,19.3572,19.0942,19.2305,148300.0
2011-08-22 09:40:00,19.76,19.83,19.59,19.66,60800.0,19.25,19.3182,19.0844,19.1526,60800.0
2011-08-22 09:45:00,19.65,19.65,19.51,19.63,77000.0,19.1429,19.1429,19.0065,19.1234,77000.0
2011-08-22 09:50:00,19.64,19.64,19.5,19.5,57300.0,19.1331,19.1331,18.9967,18.9967,57300.0
2011-08-22 09:55:00,19.5,19.62,19.5,19.57,71300.0,18.9967,19.1136,18.9967,19.0649,71300.0
2011-08-22 10:00:00,19.58,19.65,19.52,19.54,60300.0,19.0747,19.1429,19.0162,19.0357,60300.0
2011-08-22 10:05:00,19.54,19.54,19.5,19.52,98800.0,19.0357,19.0357,18.9967,19.0162,98800.0
2011-08-22 10:10:00,19.52,19.61,19.48,19.6,84200.0,19.0162,19.1039,18.9773,19.0942,84200.0
2011-08-22 10:15:00,19.61,19.73,19.6,19.71,74000.0,19.1039,19.2208,19.0942,19.2013,74000.0
2011-08-22 10:20:00,19.71,19.75,19.7,19.75,41700.0,19.2013,19.2403,19.1916,19.2403,41700.0
2011-08-22 10:25:00,19.75,19.84,19.75,19.82,89200.0,19.2403,19.328,19.2403,19.3085,89200.0
2011-08-22 10:30:00,19.82,19.83,19.75,19.76,114500.0,19.3085,19.3182,19.2403,19.25,114500.0
2011-08-22 10:35:00,19.76,19.76,19.7,19.71,85700.0,19.25,19.25,19.1916,19.2013,85700.0
2011-08-22 10:40:00,19.71,19.72,19.65,19.66,28900.0,19.2013,19.2111,19.1429,19.1526,28900.0
2011-08-22 10:45:00,19.66,19.75,19.65,19.72,70100.0,19.1526,19.2403,19.1429,19.2111,70100.0
2011-08-22 10:50:00,19.73,19.81,19.64,19.64,94800.0,19.2208,19.2987,19.1331,19.1331,94800.0
2011-08-22 10:55:00,19.64,19.72,19.6,19.6,116900.0,19.1331,19.2111,19.0942,19.0942,116900.0
2011-08-22 11:00:00,19.6,19.71,19.59,19.7,121600.0,19.0942,19.2013,19.0844,19.1916,121600.0
2011-08-22 11:05:00,19.7,19.71,19.67,19.7,54200.0,19.1916,19.2013,19.1623,19.1916,54200.0
2011-08-22 11:10:00,19.7,19.7,19.6,19.63,50500.0,19.1916,19.1916,19.0942,19.1234,50500.0
2011-08-22 11:15:00,19.63,19.68,19.55,19.57,48700.0,19.1234,19.1721,19.0454,19.0649,48700.0
2011-08-22 11:20:00,19.57,19.58,19.5,19.5,49300.0,19.0649,19.0747,18.9967,18.9967,49300.0
2011-08-22 11:25:00,19.5,19.53,19.5,19.53,28900.0,18.9967,19.026,18.9967,19.026,28900.0
2011-08-22 11:30:00,19.54,19.6,19.53,19.59,59800.0,19.0357,19.0942,19.026,19.0844,59800.0
2011-08-22 11:35:00,19.58,19.58,19.46,19.47,87500.0,19.0747,19.0747,18.9578,18.9675,87500.0
2011-08-22 11:40:00,19.48,19.51,19.44,19.5,74400.0,18.9773,19.0065,18.9383,18.9967,74400.0
2011-08-22 11:45:00,19.5,19.57,19.5,19.57,48600.0,18.9967,19.0649,18.9967,19.0649,48600.0
2011-08-22 11:50:00,19.57,19.57,19.48,19.49,136500.0,19.0649,19.0649,18.9773,18.987,136500.0
2011-08-22 11:55:00,19.49,19.5,19.45,19.5,108200.0,18.987,18.9967,18.948,18.9967,108200.0
2011-08-22 12:00:00,19.5,19.54,19.5,19.53,46500.0,18.9967,19.0357,18.9967,19.026,46500.0
2011-08-22 12:05:00,19.53,19.6,19.53,19.6,24000.0,19.026,19.0942,19.026,19.0942,24000.0
2011-08-22 12:10:00,19.59,19.61,19.57,19.6,33800.0,19.0844,19.1039,19.0649,19.0942,33800.0
2011-08-22 12:15:00,19.61,19.61,19.52,19.59,41000.0,19.1039,19.1039,19.0162,19.0844,41000.0
2011-08-22 12:20:00,19.59,19.66,19.57,19.57,41400.0,19.0844,19.1526,19.0649,19.0649,41400.0
2011-08-22 12:25:00,19.57,19.63,19.56,19.58,47300.0,19.0649,19.1234,19.0552,19.0747,47300.0
2011-08-22 12:30:00,19.58,19.6,19.53,19.54,79500.0,19.0747,19.0942,19.026,19.0357,79500.0
2011-08-22 12:35:00,19.54,19.57,19.52,19.56,49200.0,19.0357,19.0649,19.0162,19.0552,49200.0
2011-08-22 12:40:00,19.55,19.59,19.51,19.59,45200.0,19.0454,19.0844,19.0065,19.0844,45200.0
2011-08-22 12:45:00,19.58,19.68,19.57,19.67,55800.0,19.0747,19.1721,19.0649,19.1623,55800.0
2011-08-22 12:50:00,19.67,19.7,19.6,19.7,43900.0,19.1623,19.1916,19.0942,19.1916,43900.0
2011-08-22 12:55:00,19.71,19.74,19.69,19.74,58100.0,19.2013,19.2305,19.1818,19.2305,58100.0
2011-08-22 13:00:00,19.73,19.82,19.7,19.82,106500.0,19.2208,19.3085,19.1916,19.3085,106500.0
2011-08-22 13:05:00,19.81,19.83,19.79,19.79,61800.0,19.2987,19.3182,19.2793,19.2793,61800.0
2011-08-22 13:10:00,19.8,19.8,19.73,19.74,62600.0,19.289,19.289,19.2208,19.2305,62600.0
2011-08-22 13:15:00,19.74,19.77,19.72,19.75,50400.0,19.2305,19.2598,19.2111,19.2403,50400.0
2011-08-22 13:20:00,19.76,19.79,19.75,19.78,34000.0,19.25,19.2793,19.2403,19.2695,34000.0
2011-08-22 13:25:00,19.78,19.78,19.69,19.69,44200.0,19.2695,19.2695,19.1818,19.1818,44200.0
2011-08-22 13:30:00,19.7,19.74,19.65,19.66,56200.0,19.1916,19.2305,19.1429,19.1526,56200.0
2011-08-22 13:35:00,19.65,19.65,19.6,19.64,80200.0,19.1429,19.1429,19.0942,19.1331,80200.0
2011-08-22 13:40:00,19.64,19.69,19.64,19.69,41800.0,19.1331,19.1818,19.1331,19.1818,41800.0
2011-08-22 13:45:00,19.69,19.69,19.57,19.58,142400.0,19.1818,19.1818,19.0649,19.0747,142400.0
2011-08-22 13:50:00,19.58,19.59,19.52,19.54,67700.0,19.0747,19.0844,19.0162,19.0357,67700.0
2011-08-22 13:55:00,19.54,19.64,19.54,19.63,65100.0,19.0357,19.1331,19.0357,19.1234,65100.0
2011-08-22 14:00:00,19.64,19.67,19.61,19.64,56200.0,19.1331,19.1623,19.1039,19.1331,56200.0
2011-08-22 14:05:00,19.63,19.69,19.63,19.65,34500.0,19.1234,19.1818,19.1234,19.1429,34500.0
2011-08-22 14:10:00,19.64,19.69,19.64,19.68,32400.0,19.1331,19.1818,19.1331,19.1721,32400.0
2011-08-22 14:15:00,19.68,19.74,19.65,19.67,91400.0,19.1721,19.2305,19.1429,19.1623,91400.0
2011-08-22 14:20:00,19.67,19.72,19.66,19.68,63500.0,19.1623,19.2111,19.1526,19.1721,63500.0
2011-08-22 14:25:00,19.68,19.71,19.65,19.67,48900.0,19.1721,19.2013,19.1429,19.1623,48900.0
2011-08-22 14:30:00,19.68,19.68,19.63,19.65,48800.0,19.1721,19.1721,19.1234,19.1429,48800.0
2011-08-22 14:35:00,19.66,19.69,19.62,19.63,43300.0,19.1526,19.1818,19.1136,19.1234,43300.0
2011-08-22 14:40:00,19.63,19.69,19.63,19.67,46800.0,19.1234,19.1818,19.1234,19.1623,46800.0
2011-08-22 14:45:00,19.67,19.67,19.64,19.66,39700.0,19.1623,19.1623,19.1331,19.1526,39700.0
2011-08-22 14:50:00,19.66,19.67,19.58,19.59,52900.0,19.1526,19.1623,19.0747,19.0844,52900.0
2011-08-22 14:55:00,19.59,19.62,19.56,19.57,46500.0,19.0844,19.1136,19.0552,19.0649,46500.0
2011-08-22 15:00:00,19.57,19.58,19.54,19.56,58000.0,19.0649,19.0747,19.0357,19.0552,58000.0
2011-08-22 15:05:00,19.56,19.62,19.55,19.58,44200.0,19.0552,19.1136,19.0454,19.0747,44200.0
2011-08-22 15:10:00,19.57,19.65,19.57,19.64,69500.0,19.0649,19.1429,19.0649,19.1331,69500.0
2011-08-22 15:15:00,19.64,19.66,19.62,19.62,46200.0,19.1331,19.1526,19.1136,19.1136,46200.0
2011-08-22 15:20:00,19.63,19.65,19.58,19.64,183400.0,19.1234,19.1429,19.0747,19.1331,183400.0
2011-08-22 15:25:00,19.64,19.65,19.62,19.64,85800.0,19.1331,19.1429,19.1136,19.1331,85800.0
2011-08-22 15:30:00,19.65,19.67,19.63,19.63,70900.0,19.1429,19.1623,19.1234,19.1234,70900.0
2011-08-22 15:35:00,19.62,19.65,19.62,19.64,35800.0,19.1136,19.1429,19.1136,19.1331,35800.0
2011-08-22 15:40:00,19.64,19.66,19.61,19.66,79000.0,19.1331,19.1526,19.1039,19.1526,79000.0
2011-08-22 15:45:00,19.67,19.67,19.57,19.58,160900.0,19.1623,19.1623,19.0649,19.0747,160900.0
2011-08-22 15:50:00,19.58,19.69,19.54,19.56,527500.0,19.0747,19.1818,19.0357,19.0552,527500.0
2011-08-22 15:55:00,19.57,19.6,19.54,19.58,323100.0,19.0649,19.0942,19.0357,19.0747,323100.0
2011-08-23 09:30:00,19.66,19.74,19.09,19.22,181100.0,19.1526,19.2305,18.5973,18.724,181100.0
2011-08-23 09:35:00,19.2,19.26,19.11,19.13,137000.0,18.7045,18.7629,18.6168,18.6363,137000.0
2011-08-23 09:40:00,19.11,19.27,19.07,19.21,166000.0,18.6168,18.7727,18.5778,18.7142,166000.0
2011-08-23 09:45:00,19.2,19.27,19.17,19.26,212800.0,18.7045,18.7727,18.6753,18.7629,212800.0
2011-08-23 09:50:00,19.27,19.31,19.25,19.3,152400.0,18.7727,18.8116,18.7532,18.8019,152400.0
2011-08-23 09:55:00,19.29,19.38,19.26,19.27,92600.0,18.7922,18.8798,18.7629,18.7727,92600.0
2011-08-23 10:00:00,19.26,19.46,19.25,19.44,50800.0,18.7629,18.9578,18.7532,18.9383,50800.0
2011-08-23 10:05:00,19.44,19.66,19.44,19.58,119100.0,18.9383,19.1526,18.9383,19.0747,119100.0
2011-08-23 10:10:00,19.59,19.67,19.56,19.65,103400.0,19.0844,19.1623,19.0552,19.1429,103400.0
2011-08-23 10:15:00,19.65,19.73,19.65,19.71,121300.0,19.1429,19.2208,19.1429,19.2013,121300.0
2011-08-23 10:20:00,19.71,19.71,19.65,19.69,55000.0,19.2013,19.2013,19.1429,19.1818,55000.0
2011-08-23 10:25:00,19.69,19.78,19.68,19.75,29100.0,19.1818,19.2695,19.1721,19.2403,29100.0
2011-08-23 10:30:00,19.75,19.75,19.66,19.68,35000.0,19.2403,19.2403,19.1526,19.1721,35000.0
2011-08-23 10:35:00,19.69,19.73,19.68,19.73,32200.0,19.1818,19.2208,19.1721,19.2208,32200.0
2011-08-23 10:40:00,19.73,19.82,19.73,19.79,77400.0,19.2208,19.3085,19.2208,19.2793,77400.0
2011-08-23 10:45:00,19.8,19.8,19.73,19.77,29700.0,19.289,19.289,19.2208,19.2598,29700.0
2011-08-23 10:50:00,19.78,19.81,19.69,19.71,44000.0,19.2695,19.2987,19.1818,19.2013,44000.0
2011-08-23 10:55:00,19.71,19.74,19.65,19.66,41500.0,19.2013,19.2305,19.1429,19.1526,41500.0
2011-08-23 11:00:00,19.66,19.68,19.61,19.62,62900.0,19.1526,19.1721,19.1039,19.1136,62900.0
2011-08-23 11:05:00,19.62,19.64,19.59,19.64,44200.0,19.1136,19.1331,19.0844,19.1331,44200.0
2011-08-23 11:10:00,19.63,19.68,19.6,19.67,36200.0,19.1234,19.1721,19.0942,19.1623,36200.0
2011-08-23 11:15:00,19.67,19.71,19.66,19.68,31800.0,19.1623,19.2013,19.1526,19.1721,31800.0
2011-08-23 11:20:00,19.68,19.69,19.61,19.63,21700.0,19.1721,19.1818,19.1039,19.1234,21700.0
2011-08-23 11:25:00,19.64,19.68,19.63,19.67,38000.0,19.1331,19.1721,19.1234,19.1623,38000.0
2011-08-23 11:30:00,19.67,19.76,19.67,19.76,81500.0,19.1623,19.25,19.1623,19.25,81500.0
2011-08-23 11:35:00,19.75,19.83,19.75,19.82,56200.0,19.2403,19.3182,19.2403,19.3085,56200.0
2011-08-23 11:40:00,19.82,19.83,19.79,19.82,28700.0,19.3085,19.3182,19.2793,19.3085,28700.0
2011-08-23 11:45:00,19.83,19.86,19.83,19.84,32100.0,19.3182,19.3474,19.3182,19.328,32100.0
2011-08-23 11:50:00,19.85,19.89,19.84,19.87,39000.0,19.3377,19.3767,19.328,19.3572,39000.0
2011-08-23 11:55:00,19.87,19.93,19.86,19.9,59100.0,19.3572,19.4156,19.3474,19.3864,59100.0
2011-08-23 12:00:00,19.9,19.9,19.82,19.83,38100.0,19.3864,19.3864,19.3085,19.3182,38100.0
2011-08-23 12:05:00,19.82,19.84,19.81,19.84,17300.0,19.3085,19.328,19.2987,19.328,17300.0
2011-08-23 12:10:00,19.84,19.86,19.8,19.8,27300.0,19.328,19.3474,19.289,19.289,27300.0
2011-08-23 12:15:00,19.81,19.82,19.78,19.79,19900.0,19.2987,19.3085,19.2695,19.2793,19900.0
2011-08-23 12:20:00,19.78,19.83,19.78,19.82,21300.0,19.2695,19.3182,19.2695,19.3085,21300.0
2011-08-23 12:25:00,19.81,19.82,19.79,19.82,11100.0,19.2987,19.3085,19.2793,19.3085,11100.0
2011-08-23 12:30:00,19.81,19.87,19.81,19.83,20800.0,19.2987,19.3572,19.2987,19.3182,20800.0
2011-08-23 12:35:00,19.83,19.88,19.83,19.87,21600.0,19.3182,19.3669,19.3182,19.3572,21600.0
2011-08-23 12:40:00,19.86,19.9,19.85,19.9,41100.0,19.3474,19.3864,19.3377,19.3864,41100.0
2011-08-23 12:45:00,19.9,19.99,19.89,19.92,131100.0,19.3864,19.4741,19.3767,19.4059,131100.0
2011-08-23 12:50:00,19.92,19.98,19.92,19.97,21400.0,19.4059,19.4643,19.4059,19.4546,21400.0
2011-08-23 12:55:00,19.98,19.98,19.92,19.92,22000.0,19.4643,19.4643,19.4059,19.4059,22000.0
2011-08-23 13:00:00,19.93,19.98,19.93,19.98,50800.0,19.4156,19.4643,19.4156,19.4643,50800.0
2011-08-23 13:05:00,19.98,19.98,19.93,19.93,23000.0,19.4643,19.4643,19.4156,19.4156,23000.0
2011-08-23 13:10:00,19.93,19.94,19.89,19.92,21100.0,19.4156,19.4254,19.3767,19.4059,21100.0
2011-08-23 13:15:00,19.91,19.92,19.89,19.91,9700.0,19.3962,19.4059,19.3767,19.3962,9700.0
2011-08-23 13:20:00,19.9,19.92,19.86,19.86,21400.0,19.3864,19.4059,19.3474,19.3474,21400.0
2011-08-23 13:25:00,19.85,19.87,19.85,19.87,19600.0,19.3377,19.3572,19.3377,19.3572,19600.0
2011-08-23 13:30:00,19.86,19.89,19.83,19.83,24300.0,19.3474,19.3767,19.3182,19.3182,24300.0
2011-08-23 13:35:00,19.83,19.85,19.83,19.85,13600.0,19.3182,19.3377,19.3182,19.3377,13600.0
2011-08-23 13:40:00,19.84,19.85,19.8,19.82,29700.0,19.328,19.3377,19.289,19.3085,29700.0
2011-08-23 13:45:00,19.82,19.88,19.82,19.87,31200.0,19.3085,19.3669,19.3085,19.3572,31200.0
2011-08-23 13:50:00,19.87,19.88,19.74,19.81,101000.0,19.3572,19.3669,19.2305,19.2987,101000.0
2011-08-23 13:55:00,19.8,19.83,19.75,19.82,96000.0,19.289,19.3182,19.2403,19.3085,96000.0
2011-08-23 14:00:00,19.82,19.84,19.77,19.84,52800.0,19.3085,19.328,19.2598,19.328,52800.0
2011-08-23 14:05:00,19.84,19.86,19.81,19.84,38100.0,19.328,19.3474,19.2987,19.328,38100.0
2011-08-23 14:10:00,19.84,19.85,19.78,19.79,38400.0,19.328,19.3377,19.2695,19.2793,38400.0
2011-08-23 14:15:00,19.79,19.86,19.79,19.86,38300.0,19.2793,19.3474,19.2793,19.3474,38300.0
2011-08-23 14:20:00,19.86,19.86,19.79,19.81,41500.0,19.3474,19.3474,19.2793,19.2987,41500.0
2011-08-23 14:25:00,19.81,19.93,19.81,19.93,73300.0,19.2987,19.4156,19.2987,19.4156,73300.0
2011-08-23 14:30:00,19.93,19.98,19.92,19.95,83400.0,19.4156,19.4643,19.4059,19.4351,83400.0
2011-08-23 14:35:00,19.95,19.98,19.94,19.97,61900.0,19.4351,19.4643,19.4254,19.4546,61900.0
2011-08-23 14:40:00,19.97,19.97,19.92,19.94,79900.0,19.4546,19.4546,19.4059,19.4254,79900.0
2011-08-23 14:45:00,19.93,20.01,19.93,20.01,45700.0,19.4156,19.4936,19.4156,19.4936,45700.0
2011-08-23 14:50:00,20.01,20.05,20.01,20.05,29100.0,19.4936,19.5325,19.4936,19.5325,29100.0
2011-08-23 14:55:00,20.04,20.05,20.02,20.05,32100.0,19.5228,19.5325,19.5033,19.5325,32100.0
2011-08-23 15:00:00,20.05,20.17,20.05,20.15,106000.0,19.5325,19.6494,19.5325,19.63,106000.0
2011-08-23 15:05:00,20.15,20.21,20.14,20.21,56700.0,19.63,19.6884,19.6202,19.6884,56700.0
2011-08-23 15:10:00,20.22,20.26,20.21,20.26,68600.0,19.6982,19.7371,19.6884,19.7371,68600.0
2011-08-23 15:15:00,20.26,20.26,20.19,20.21,116700.0,19.7371,19.7371,19.6689,19.6884,116700.0
2011-08-23 15:20:00,20.2,20.23,20.2,20.21,66900.0,19.6787,19.7079,19.6787,19.6884,66900.0
2011-08-23 15:25:00,20.21,20.23,20.14,20.15,68100.0,19.6884,19.7079,19.6202,19.63,68100.0
2011-08-23 15:30:00,20.15,20.17,20.1,20.12,99400.0,19.63,19.6494,19.5813,19.6007,99400.0
2011-08-23 15:35:00,20.11,20.17,20.11,20.17,64300.0,19.591,19.6494,19.591,19.6494,64300.0
2011-08-23 15:40:00,20.17,20.21,20.16,20.2,99600.0,19.6494,19.6884,19.6397,19.6787,99600.0
2011-08-23 15:45:00,20.2,20.24,20.19,20.23,100100.0,19.6787,19.7176,19.6689,19.7079,100100.0
2011-08-23 15:50:00,20.24,20.27,20.22,20.26,375100.0,19.7176,19.7469,19.6982,19.7371,375100.0
2011-08-23 15:55:00,20.25,20.31,20.24,20.31,263900.0,19.7274,19.7858,19.7176,19.7858,263900.0
2011-08-24 09:30:00,20.23,20.28,20.03,20.11,51400.0,19.7079,19.7566,19.5131,19.591,51400.0
2011-08-24 09:35:00,20.14,20.24,20.08,20.08,35900.0,19.6202,19.7176,19.5618,19.5618,35900.0
2011-08-24 09:40:00,20.08,20.23,20.03,20.22,47100.0,19.5618,19.7079,19.5131,19.6982,47100.0
2011-08-24 09:45:00,20.22,20.22,20.11,20.14,82600.0,19.6982,19.6982,19.591,19.6202,82600.0
2011-08-24 09:50:00,20.14,20.19,20.08,20.15,61200.0,19.6202,19.6689,19.5618,19.63,61200.0
2011-08-24 09:55:00,20.14,20.3,20.12,20.29,52900.0,19.6202,19.7761,19.6007,19.7663,52900.0
2011-08-24 10:00:00,20.29,20.39,20.24,20.36,64200.0,19.7663,19.8638,19.7176,19.8345,64200.0
2011-08-24 10:05:00,20.36,20.43,20.36,20.41,51100.0,19.8345,19.9027,19.8345,19.8833,51100.0
2011-08-24 10:10:00,20.41,20.43,20.34,20.34,77000.0,19.8833,19.9027,19.8151,19.8151,77000.0
2011-08-24 10:15:00,20.34,20.38,20.26,20.29,51600.0,19.8151,19.854,19.7371,19.7663,51600.0
2011-08-24 10:20:00,20.29,20.29,20.18,20.19,50600.0,19.7663,19.7663,19.6592,19.6689,50600.0
2011-08-24 10:25:00,20.2,20.2,20.16,20.18,41800.0,19.6787,19.6787,19.6397,19.6592,41800.0
2011-08-24 10:30:00,20.18,20.2,20.07,20.09,66500.0,19.6592,19.6787,19.552,19.5715,66500.0
2011-08-24 10:35:00,20.09,20.15,20.09,20.13,16600.0,19.5715,19.63,19.5715,19.6105,16600.0
2011-08-24 10:40:00,20.13,20.19,20.11,20.16,30000.0,19.6105,19.6689,19.591,19.6397,30000.0
2011-08-24 10:45:00,20.16,20.17,20.08,20.08,20400.0,19.6397,19.6494,19.5618,19.5618,20400.0
2011-08-24 10:50:00,20.09,20.13,20.06,20.11,21200.0,19.5715,19.6105,19.5423,19.591,21200.0
2011-08-24 10:55:00,20.11,20.12,20.06,20.06,25000.0,19.591,19.6007,19.5423,19.5423,25000.0
2011-08-24 11:00:00,20.07,20.07,19.99,20.03,31200.0,19.552,19.552,19.4741,19.5131,31200.0
2011-08-24 11:05:00,20.03,20.08,20.0,20.06,31400.0,19.5131,19.5618,19.4838,19.5423,31400.0
2011-08-24 11:10:00,20.07,20.08,20.04,20.08,28900.0,19.552,19.5618,19.5228,19.5618,28900.0
2011-08-24 11:15:00,20.08,20.08,19.98,20.03,36500.0,19.5618,19.5618,19.4643,19.5131,36500.0
2011-08-24 11:20:00,20.03,20.12,20.02,20.1,37000.0,19.5131,19.6007,19.5033,19.5813,37000.0
2011-08-24 11:25:00,20.09,20.14,20.07,20.07,44600.0,19.5715,19.6202,19.552,19.552,44600.0
2011-08-24 11:30:00,20.08,20.1,20.03,20.08,30700.0,19.5618,19.5813,19.5131,19.5618,30700.0
2011-08-24 11:35:00,20.08,20.14,20.08,20.14,39800.0,19.5618,19.6202,19.5618,19.6202,39800.0
2011-08-24 11:40:00,20.14,20.14,20.05,20.05,22700.0,19.6202,19.6202,19.5325,19.5325,22700.0
2011-08-24 11:45:00,20.05,20.05,19.97,20.05,30900.0,19.5325,19.5325,19.4546,19.5325,30900.0
2011-08-24 11:50:00,20.05,20.08,20.02,20.06,17200.0,19.5325,19.5618,19.5033,19.5423,17200.0
2011-08-24 11:55:00,20.07,20.08,20.02,20.02,14700.0,19.552,19.5618,19.5033,19.5033,14700.0
2011-08-24 12:00:00,20.02,20.02,19.91,19.91,39000.0,19.5033,19.5033,19.3962,19.3962,39000.0
2011-08-24 12:05:00,19.91,19.93,19.89,19.89,25100.0,19.3962,19.4156,19.3767,19.3767,25100.0
2011-08-24 12:10:00,19.89,19.92,19.84,19.92,62300.0,19.3767,19.4059,19.328,19.4059,62300.0
2011-08-24 12:15:00,19.92,19.96,19.91,19.91,23400.0,19.4059,19.4449,19.3962,19.3962,23400.0
2011-08-24 12:20:00,19.91,19.99,19.91,19.98,16100.0,19.3962,19.4741,19.3962,19.4643,16100.0
2011-08-24 12:25:00,19.98,19.98,19.95,19.95,8400.0,19.4643,19.4643,19.4351,19.4351,8400.0
2011-08-24 12:30:00,19.96,19.99,19.95,19.98,19400.0,19.4449,19.4741,19.4351,19.4643,19400.0
2011-08-24 12:35:00,19.98,20.0,19.95,19.98,29100.0,19.4643,19.4838,19.4351,19.4643,29100.0
2011-08-24 12:40:00,19.99,19.99,19.94,19.99,54900.0,19.4741,19.4741,19.4254,19.4741,54900.0
2011-08-24 12:45:00,19.97,19.98,19.92,19.95,34000.0,19.4546,19.4643,19.4059,19.4351,34000.0
2011-08-24 12:50:00,19.96,20.0,19.95,19.98,32100.0,19.4449,19.4838,19.4351,19.4643,32100.0
2011-08-24 12:55:00,19.98,20.06,19.98,20.05,47500.0,19.4643,19.5423,19.4643,19.5325,47500.0
2011-08-24 13:00:00,20.05,20.08,20.03,20.05,32300.0,19.5325,19.5618,19.5131,19.5325,32300.0
2011-08-24 13:05:00,20.06,20.07,20.03,20.03,26100.0,19.5423,19.552,19.5131,19.5131,26100.0
2011-08-24 13:10:00,20.01,20.06,20.0,20.04,37700.0,19.4936,19.5423,19.4838,19.5228,37700.0
2011-08-24 13:15:00,20.05,20.08,20.03,20.07,30100.0,19.5325,19.5618,19.5131,19.552,30100.0
2011-08-24 13:20:00,20.07,20.17,20.07,20.15,29400.0,19.552,19.6494,19.552,19.63,29400.0
2011-08-24 13:25:00,20.14,20.15,20.11,20.11,20300.0,19.6202,19.63,19.591,19.591,20300.0
2011-08-24 13:30:00,20.12,20.12,20.07,20.07,21000.0,19.6007,19.6007,19.552,19.552,21000.0
2011-08-24 13:35:00,20.07,20.1,20.06,20.06,26400.0,19.552,19.5813,19.5423,19.5423,26400.0
2011-08-24 13:40:00,20.06,20.06,20.02,20.05,39100.0,19.5423,19.5423,19.5033,19.5325,39100.0
2011-08-24 13:45:00,20.05,20.06,19.99,20.05,32500.0,19.5325,19.5423,19.4741,19.5325,32500.0
2011-08-24 13:50:00,20.06,20.06,20.02,20.05,21400.0,19.5423,19.5423,19.5033,19.5325,21400.0
2011-08-24 13:55:00,20.05,20.11,20.04,20.11,30600.0,19.5325,19.591,19.5228,19.591,30600.0
2011-08-24 14:00:00,20.11,20.12,20.06,20.08,24700.0,19.591,19.6007,19.5423,19.5618,24700.0
2011-08-24 14:05:00,20.08,20.1,20.06,20.1,19300.0,19.5618,19.5813,19.5423,19.5813,19300.0
2011-08-24 14:10:00,20.09,20.12,20.09,20.11,25500.0,19.5715,19.6007,19.5715,19.591,25500.0
2011-08-24 14:15:00,20.11,20.11,20.05,20.07,25400.0,19.591,19.591,19.5325,19.552,25400.0
2011-08-24 14:20:00,20.07,20.07,20.02,20.06,20000.0,19.552,19.552,19.5033,19.5423,20000.0
2011-08-24 14:25:00,20.06,20.09,20.03,20.06,28200.0,19.5423,19.5715,19.5131,19.5423,28200.0
2011-08-24 14:30:00,20.06,20.1,20.05,20.09,35900.0,19.5423,19.5813,19.5325,19.5715,35900.0
2011-08-24 14:35:00,20.09,20.1,20.08,20.1,23600.0,19.5715,19.5813,19.5618,19.5813,23600.0
2011-08-24 14:40:00,20.1,20.14,20.09,20.13,32800.0,19.5813,19.6202,19.5715,19.6105,32800.0
2011-08-24 14:45:00,20.13,20.14,20.1,20.12,18800.0,19.6105,19.6202,19.5813,19.6007,18800.0
2011-08-24 14:50:00,20.11,20.15,20.1,20.15,25200.0,19.591,19.63,19.5813,19.63,25200.0
2011-08-24 14:55:00,20.15,20.18,20.13,20.18,40400.0,19.63,19.6592,19.6105,19.6592,40400.0
2011-08-24 15:00:00,20.18,20.2,20.14,20.18,37400.0,19.6592,19.6787,19.6202,19.6592,37400.0
2011-08-24 15:05:00,20.18,20.18,20.15,20.16,29300.0,19.6592,19.6592,19.63,19.6397,29300.0
2011-08-24 15:10:00,20.16,20.21,20.15,20.2,51000.0,19.6397,19.6884,19.63,19.6787,51000.0
2011-08-24 15:15:00,20.2,20.27,20.2,20.27,69500.0,19.6787,19.7469,19.6787,19.7469,69500.0
2011-08-24 15:20:00,20.27,20.28,20.23,20.26,35100.0,19.7469,19.7566,19.7079,19.7371,35100.0
2011-08-24 15:25:00,20.26,20.28,20.25,20.25,31200.0,19.7371,19.7566,19.7274,19.7274,31200.0
2011-08-24 15:30:00,20.26,20.32,20.25,20.32,95000.0,19.7371,19.7956,19.7274,19.7956,95000.0
2011-08-24 15:35:00,20.32,20.33,20.28,20.28,56300.0,19.7956,19.8053,19.7566,19.7566,56300.0
2011-08-24 15:40:00,20.28,20.36,20.28,20.36,70900.0,19.7566,19.8345,19.7566,19.8345,70900.0
2011-08-24 15:45:00,20.35,20.36,20.3,20.31,70900.0,19.8248,19.8345,19.7761,19.7858,70900.0
2011-08-24 15:50:00,20.31,20.36,20.3,20.34,142300.0,19.7858,19.8345,19.7761,19.8151,142300.0
2011-08-24 15:55:00,20.34,20.35,20.31,20.34,130400.0,19.8151,19.8248,19.7858,19.8151,130400.0
2011-08-25 09:30:00,20.44,20.47,20.32,20.43,52100.0,19.9125,19.9417,19.7956,19.9027,52100.0
2011-08-25 09:35:00,20.42,20.43,20.25,20.26,87600.0,19.893,19.9027,19.7274,19.7371,87600.0
2011-08-25 09:40:00,20.26,20.34,20.2,20.3,88500.0,19.7371,19.8151,19.6787,19.7761,88500.0
2011-08-25 09:45:00,20.31,20.37,20.27,20.31,70400.0,19.7858,19.8443,19.7469,19.7858,70400.0
2011-08-25 09:50:00,20.31,20.35,20.21,20.26,77800.0,19.7858,19.8248,19.6884,19.7371,77800.0
2011-08-25 09:55:00,20.27,20.27,20.18,20.24,67000.0,19.7469,19.7469,19.6592,19.7176,67000.0
2011-08-25 10:00:00,20.23,20.24,20.07,20.15,63400.0,19.7079,19.7176,19.552,19.63,63400.0
2011-08-25 10:05:00,20.15,20.23,20.12,20.23,50200.0,19.63,19.7079,19.6007,19.7079,50200.0
2011-08-25 10:10:00,20.25,20.26,20.16,20.26,34800.0,19.7274,19.7371,19.6397,19.7371,34800.0
2011-08-25 10:15:00,20.26,20.28,20.16,20.2,52100.0,19.7371,19.7566,19.6397,19.6787,52100.0
2011-08-25 10:20:00,20.19,20.19,20.02,20.11,69900.0,19.6689,19.6689,19.5033,19.591,69900.0
2011-08-25 10:25:00,20.1,20.2,20.04,20.18,132400.0,19.5813,19.6787,19.5228,19.6592,132400.0
2011-08-25 10:30:00,20.18,20.22,20.09,20.14,111100.0,19.6592,19.6982,19.5715,19.6202,111100.0
2011-08-25 10:35:00,20.13,20.14,20.03,20.06,34700.0,19.6105,19.6202,19.5131,19.5423,34700.0
2011-08-25 10:40:00,20.06,20.1,20.03,20.04,31400.0,19.5423,19.5813,19.5131,19.5228,31400.0
2011-08-25 10:45:00,20.04,20.09,19.98,20.08,102400.0,19.5228,19.5715,19.4643,19.5618,102400.0
2011-08-25 10:50:00,20.08,20.15,20.04,20.11,68900.0,19.5618,19.63,19.5228,19.591,68900.0
2011-08-25 10:55:00,20.1,20.11,20.05,20.08,55900.0,19.5813,19.591,19.5325,19.5618,55900.0
2011-08-25 11:00:00,20.07,20.18,20.07,20.17,66400.0,19.552,19.6592,19.552,19.6494,66400.0
2011-08-25 11:05:00,20.17,20.17,20.09,20.1,39200.0,19.6494,19.6494,19.5715,19.5813,39200.0
2011-08-25 11:10:00,20.1,20.21,20.09,20.19,50400.0,19.5813,19.6884,19.5715,19.6689,50400.0
2011-08-25 11:15:00,20.19,20.28,20.18,20.24,31200.0,19.6689,19.7566,19.6592,19.7176,31200.0
2011-08-25 11:20:00,20.25,20.35,20.24,20.34,78800.0,19.7274,19.8248,19.7176,19.8151,78800.0
2011-08-25 11:25:00,20.34,20.36,20.31,20.32,25500.0,19.8151,19.8345,19.7858,19.7956,25500.0
2011-08-25 11:30:00,20.31,20.35,20.31,20.35,33700.0,19.7858,19.8248,19.7858,19.8248,33700.0
2011-08-25 11:35:00,20.34,20.37,20.27,20.28,73300.0,19.8151,19.8443,19.7469,19.7566,73300.0
2011-08-25 11:40:00,20.28,20.3,20.2,20.22,53300.0,19.7566,19.7761,19.6787,19.6982,53300.0
2011-08-25 11:45:00,20.21,20.25,20.19,20.23,19300.0,19.6884,19.7274,19.6689,19.7079,19300.0
2011-08-25 11:50:00,20.25,20.25,20.22,20.23,13400.0,19.7274,19.7274,19.6982,19.7079,13400.0
2011-08-25 11:55:00,20.23,20.25,20.23,20.23,8800.0,19.7079,19.7274,19.7079,19.7079,8800.0
2011-08-25 12:00:00,20.24,20.29,20.23,20.24,29700.0,19.7176,19.7663,19.7079,19.7176,29700.0
2011-08-25 12:05:00,20.24,20.25,20.2,20.21,31700.0,19.7176,19.7274,19.6787,19.6884,31700.0
2011-08-25 12:10:00,20.21,20.28,20.21,20.27,42300.0,19.6884,19.7566,19.6884,19.7469,42300.0
2011-08-25 12:15:00,20.27,20.27,20.22,20.22,23900.0,19.7469,19.7469,19.6982,19.6982,23900.0
2011-08-25 12:20:00,20.21,20.21,20.16,20.18,14900.0,19.6884,19.6884,19.6397,19.6592,14900.0
2011-08-25 12:25:00,20.19,20.22,20.19,20.22,22600.0,19.6689,19.6982,19.6689,19.6982,22600.0
2011-08-25 12:30:00,20.21,20.21,20.16,20.16,27200.0,19.6884,19.6884,19.6397,19.6397,27200.0
2011-08-25 12:35:00,20.17,20.18,20.13,20.17,25700.0,19.6494,19.6592,19.6105,19.6494,25700.0
2011-08-25 12:40:00,20.18,20.18,20.12,20.12,15900.0,19.6592,19.6592,19.6007,19.6007,15900.0
2011-08-25 12:45:00,20.12,20.14,20.08,20.13,44300.0,19.6007,19.6202,19.5618,19.6105,44300.0
2011-08-25 12:50:00,20.13,20.14,20.1,20.14,38700.0,19.6105,19.6202,19.5813,19.6202,38700.0
2011-08-25 12:55:00,20.14,20.17,20.13,20.17,23600.0,19.6202,19.6494,19.6105,19.6494,23600.0
2011-08-25 13:00:00,20.18,20.23,20.17,20.19,39300.0,19.6592,19.7079,19.6494,19.6689,39300.0
2011-08-25 13:05:00,20.19,20.24,20.14,20.15,35900.0,19.6689,19.7176,19.6202,19.63,35900.0
2011-08-25 13:10:00,20.16,20.23,20.15,20.21,50000.0,19.6397,19.7079,19.63,19.6884,50000.0
2011-08-25 13:15:00,20.21,20.23,20.18,20.21,27100.0,19.6884,19.7079,19.6592,19.6884,27100.0
2011-08-25 13:20:00,20.22,20.3,20.22,20.28,50200.0,19.6982,19.7761,19.6982,19.7566,50200.0
2011-08-25 13:25:00,20.28,20.34,20.24,20.34,36000.0,19.7566,19.8151,19.7176,19.8151,36000.0
2011-08-25 13:30:00,20.34,20.36,20.29,20.33,66100.0,19.8151,19.8345,19.7663,19.8053,66100.0
2011-08-25 13:35:00,20.32,20.4,20.29,20.4,51100.0,19.7956,19.8735,19.7663,19.8735,51100.0
2011-08-25 13:40:00,20.4,20.4,20.35,20.35,26800.0,19.8735,19.8735,19.8248,19.8248,26800.0
2011-08-25 13:45:00,20.36,20.38,20.31,20.31,64600.0,19.8345,19.854,19.7858,19.7858,64600.0
2011-08-25 13:50:00,20.32,20.39,20.32,20.37,55400.0,19.7956,19.8638,19.7956,19.8443,55400.0
2011-08-25 13:55:00,20.38,20.43,20.36,20.41,74000.0,19.854,19.9027,19.8345,19.8833,74000.0
2011-08-25 14:00:00,20.41,20.47,20.4,20.46,152600.0,19.8833,19.9417,19.8735,19.932,152600.0
2011-08-25 14:05:00,20.46,20.47,20.39,20.41,74800.0,19.932,19.9417,19.8638,19.8833,74800.0
2011-08-25 14:10:00,20.4,20.43,20.39,20.39,75800.0,19.8735,19.9027,19.8638,19.8638,75800.0
2011-08-25 14:15:00,20.38,20.44,20.38,20.43,117300.0,19.854,19.9125,19.854,19.9027,117300.0
2011-08-25 14:20:00,20.43,20.44,20.37,20.39,54300.0,19.9027,19.9125,19.8443,19.8638,54300.0
2011-08-25 14:25:00,20.39,20.41,20.34,20.38,56500.0,19.8638,19.8833,19.8151,19.854,56500.0
2011-08-25 14:30:00,20.37,20.38,20.34,20.35,45800.0,19.8443,19.854,19.8151,19.8248,45800.0
2011-08-25 14:35:00,20.34,20.36,20.33,20.36,81400.0,19.8151,19.8345,19.8053,19.8345,81400.0
2011-08-25 14:40:00,20.35,20.36,20.32,20.33,42400.0,19.8248,19.8345,19.7956,19.8053,42400.0
2011-08-25 14:45:00,20.34,20.38,20.3,20.3,39500.0,19.8151,19.854,19.7761,19.7761,39500.0
2011-08-25 14:50:00,20.31,20.32,20.26,20.27,64100.0,19.7858,19.7956,19.7371,19.7469,64100.0
2011-08-25 14:55:00,20.27,20.27,20.21,20.22,55300.0,19.7469,19.7469,19.6884,19.6982,55300.0
2011-08-25 15:00:00,20.21,20.25,20.18,20.22,80700.0,19.6884,19.7274,19.6592,19.6982,80700.0
2011-08-25 15:05:00,20.22,20.28,20.21,20.28,46800.0,19.6982,19.7566,19.6884,19.7566,46800.0
2011-08-25 15:10:00,20.28,20.31,20.23,20.3,58000.0,19.7566,19.7858,19.7079,19.7761,58000.0
2011-08-25 15:15:00,20.29,20.39,20.29,20.39,95300.0,19.7663,19.8638,19.7663,19.8638,95300.0
2011-08-25 15:20:00,20.39,20.51,20.39,20.46,454200.0,19.8638,19.9807,19.8638,19.932,454200.0
2011-08-25 15:25:00,20.45,20.51,20.4,20.46,331900.0,19.9222,19.9807,19.8735,19.932,331900.0
2011-08-25 15:30:00,20.46,20.47,20.39,20.39,102800.0,19.932,19.9417,19.8638,19.8638,102800.0
2011-08-25 15:35:00,20.39,20.39,20.31,20.35,80000.0,19.8638,19.8638,19.7858,19.8248,80000.0
2011-08-25 15:40:00,20.34,20.35,20.28,20.28,117800.0,19.8151,19.8248,19.7566,19.7566,117800.0
2011-08-25 15:45:00,20.28,20.41,20.27,20.41,251500.0,19.7566,19.8833,19.7469,19.8833,251500.0
2011-08-25 15:50:00,20.4,20.47,20.38,20.43,381200.0,19.8735,19.9417,19.854,19.9027,381200.0
2011-08-25 15:55:00,20.43,20.47,20.4,20.4,344800.0,19.9027,19.9417,19.8735,19.8735,344800.0
2011-08-26 09:30:00,20.34,20.5,20.26,20.39,97300.0,19.8151,19.9709,19.7371,19.8638,97300.0
2011-08-26 09:35:00,20.4,20.58,20.39,20.53,267100.0,19.8735,20.0489,19.8638,20.0002,267100.0
2011-08-26 09:40:00,20.52,20.66,20.47,20.66,150600.0,19.9904,20.1268,19.9417,20.1268,150600.0
2011-08-26 09:45:00,20.65,20.66,20.55,20.65,220400.0,20.1171,20.1268,20.0196,20.1171,220400.0
2011-08-26 09:50:00,20.66,20.72,20.6,20.63,135500.0,20.1268,20.1853,20.0683,20.0976,135500.0
2011-08-26 09:55:00,20.62,20.85,20.6,20.82,129500.0,20.0878,20.3119,20.0683,20.2827,129500.0
2011-08-26 10:00:00,20.82,20.83,20.61,20.74,215400.0,20.2827,20.2924,20.0781,20.2047,215400.0
2011-08-26 10:05:00,20.74,20.74,20.6,20.69,246800.0,20.2047,20.2047,20.0683,20.156,246800.0
2011-08-26 10:10:00,20.69,20.8,20.63,20.75,163600.0,20.156,20.2632,20.0976,20.2145,163600.0
2011-08-26 10:15:00,20.75,21.0,20.74,20.99,114900.0,20.2145,20.458,20.2047,20.4483,114900.0
2011-08-26 10:20:00,20.98,21.17,20.97,21.15,203400.0,20.4385,20.6236,20.4288,20.6042,203400.0
2011-08-26 10:25:00,21.15,21.32,21.06,21.09,153900.0,20.6042,20.7698,20.5165,20.5457,153900.0
2011-08-26 10:30:00,21.1,21.19,21.07,21.08,135000.0,20.5554,20.6431,20.5262,20.536,135000.0
2011-08-26 10:35:00,21.08,21.14,21.03,21.12,128800.0,20.536,20.5944,20.4873,20.5749,128800.0
2011-08-26 10:40:00,21.12,21.36,21.09,21.35,128500.0,20.5749,20.8087,20.5457,20.799,128500.0
2011-08-26 10:45:00,21.34,21.62,21.32,21.55,313300.0,20.7892,21.062,20.7698,20.9938,313300.0
2011-08-26 10:50:00,21.55,21.57,21.37,21.37,211000.0,20.9938,21.0133,20.8185,20.8185,211000.0
2011-08-26 10:55:00,21.36,21.38,21.22,21.22,113200.0,20.8087,20.8282,20.6723,20.6723,113200.0
2011-08-26 11:00:00,21.22,21.35,21.16,21.26,157400.0,20.6723,20.799,20.6139,20.7113,157400.0
2011-08-26 11:05:00,21.26,21.4,21.25,21.36,103300.0,20.7113,20.8477,20.7016,20.8087,103300.0
2011-08-26 11:10:00,21.36,21.46,21.35,21.41,67300.0,20.8087,20.9062,20.799,20.8574,67300.0
2011-08-26 11:15:00,21.4,21.5,21.35,21.37,108900.0,20.8477,20.9451,20.799,20.8185,108900.0
2011-08-26 11:20:00,21.37,21.38,21.26,21.28,138100.0,20.8185,20.8282,20.7113,20.7308,138100.0
2011-08-26 11:25:00,21.28,21.28,21.23,21.24,142700.0,20.7308,20.7308,20.6821,20.6918,142700.0
2011-08-26 11:30:00,21.25,21.28,21.24,21.27,112300.0,20.7016,20.7308,20.6918,20.7211,112300.0
2011-08-26 11:35:00,21.27,21.29,21.21,21.21,92100.0,20.7211,20.7405,20.6626,20.6626,92100.0
2011-08-26 11:40:00,21.22,21.23,21.16,21.22,63500.0,20.6723,20.6821,20.6139,20.6723,63500.0
2011-08-26 11:45:00,21.21,21.26,21.12,21.19,99900.0,20.6626,20.7113,20.5749,20.6431,99900.0
2011-08-26 11:50:00,21.18,21.27,21.16,21.27,81300.0,20.6334,20.7211,20.6139,20.7211,81300.0
2011-08-26 11:55:00,21.27,21.29,21.24,21.25,56600.0,20.7211,20.7405,20.6918,20.7016,56600.0
2011-08-26 12:00:00,21.26,21.32,21.26,21.28,205300.0,20.7113,20.7698,20.7113,20.7308,205300.0
2011-08-26 12:05:00,21.28,21.29,21.23,21.28,295900.0,20.7308,20.7405,20.6821,20.7308,295900.0
2011-08-26 12:10:00,21.28,21.35,21.27,21.28,106600.0,20.7308,20.799,20.7211,20.7308,106600.0
2011-08-26 12:15:00,21.29,21.3,21.23,21.23,61200.0,20.7405,20.7503,20.6821,20.6821,61200.0
2011-08-26 12:20:00,21.24,21.35,21.24,21.3,69800.0,20.6918,20.799,20.6918,20.7503,69800.0
2011-08-26 12:25:00,21.3,21.46,21.29,21.45,137100.0,20.7503,20.9062,20.7405,20.8964,137100.0
2011-08-26 12:30:00,21.46,21.49,21.41,21.43,137000.0,20.9062,20.9354,20.8574,20.8769,137000.0
2011-08-26 12:35:00,21.44,21.47,21.4,21.46,87900.0,20.8867,20.9159,20.8477,20.9062,87900.0
2011-08-26 12:40:00,21.46,21.51,21.45,21.48,64000.0,20.9062,20.9549,20.8964,20.9256,64000.0
2011-08-26 12:45:00,21.47,21.48,21.37,21.37,144700.0,20.9159,20.9256,20.8185,20.8185,144700.0
2011-08-26 12:50:00,21.38,21.42,21.35,21.4,158100.0,20.8282,20.8672,20.799,20.8477,158100.0
2011-08-26 12:55:00,21.4,21.41,21.38,21.39,96000.0,20.8477,20.8574,20.8282,20.838,96000.0
2011-08-26 13:00:00,21.39,21.4,21.34,21.39,125400.0,20.838,20.8477,20.7892,20.838,125400.0
2011-08-26 13:05:00,21.39,21.41,21.37,21.38,104700.0,20.838,20.8574,20.8185,20.8282,104700.0
2011-08-26 13:10:00,21.38,21.42,21.38,21.4,114800.0,20.8282,20.8672,20.8282,20.8477,114800.0
2011-08-26 13:15:00,21.39,21.42,21.39,21.4,75200.0,20.838,20.8672,20.838,20.8477,75200.0
2011-08-26 13:20:00,21.39,21.4,21.35,21.36,46700.0,20.838,20.8477,20.799,20.8087,46700.0
2011-08-26 13:25:00,21.36,21.46,21.36,21.45,37800.0,20.8087,20.9062,20.8087,20.8964,37800.0
2011-08-26 13:30:00,21.45,21.47,21.44,21.44,96200.0,20.8964,20.9159,20.8867,20.8867,96200.0
2011-08-26 13:35:00,21.45,21.46,21.4,21.4,80600.0,20.8964,20.9062,20.8477,20.8477,80600.0
2011-08-26 13:40:00,21.41,21.45,21.39,21.4,103800.0,20.8574,20.8964,20.838,20.8477,103800.0
2011-08-26 13:45:00,21.4,21.42,21.37,21.38,73400.0,20.8477,20.8672,20.8185,20.8282,73400.0
2011-08-26 13:50:00,21.39,21.39,21.31,21.33,67500.0,20.838,20.838,20.76,20.7795,67500.0
2011-08-26 13:55:00,21.34,21.35,21.3,21.33,93100.0,20.7892,20.799,20.7503,20.7795,93100.0
2011-08-26 14:00:00,21.33,21.38,21.32,21.34,104000.0,20.7795,20.8282,20.7698,20.7892,104000.0
2011-08-26 14:05:00,21.34,21.34,21.26,21.28,124000.0,20.7892,20.7892,20.7113,20.7308,124000.0
2011-08-26 14:10:00,21.29,21.3,21.27,21.3,39500.0,20.7405,20.7503,20.7211,20.7503,39500.0
2011-08-26 14:15:00,21.3,21.31,21.27,21.3,73400.0,20.7503,20.76,20.7211,20.7503,73400.0
2011-08-26 14:20:00,21.3,21.32,21.3,21.31,39500.0,20.7503,20.7698,20.7503,20.76,39500.0
2011-08-26 14:25:00,21.31,21.31,21.27,21.28,130700.0,20.76,20.76,20.7211,20.7308,130700.0
2011-08-26 14:30:00,21.28,21.32,21.26,21.32,38500.0,20.7308,20.7698,20.7113,20.7698,38500.0
2011-08-26 14:35:00,21.32,21.34,21.29,21.31,70400.0,20.7698,20.7892,20.7405,20.76,70400.0
2011-08-26 14:40:00,21.32,21.38,21.32,21.37,54000.0,20.7698,20.8282,20.7698,20.8185,54000.0
2011-08-26 14:45:00,21.36,21.44,21.36,21.42,101400.0,20.8087,20.8867,20.8087,20.8672,101400.0
2011-08-26 14:50:00,21.41,21.44,21.41,21.42,71600.0,20.8574,20.8867,20.8574,20.8672,71600.0
2011-08-26 14:55:00,21.41,21.43,21.4,21.43,59200.0,20.8574,20.8769,20.8477,20.8769,59200.0
2011-08-26 15:00:00,21.43,21.43,21.35,21.37,101100.0,20.8769,20.8769,20.799,20.8185,101100.0
2011-08-26 15:05:00,21.36,21.38,21.3,21.3,90100.0,20.8087,20.8282,20.7503,20.7503,90100.0
2011-08-26 15:10:00,21.3,21.32,21.29,21.32,104600.0,20.7503,20.7698,20.7405,20.7698,104600.0
2011-08-26 15:15:00,21.32,21.32,21.22,21.23,118800.0,20.7698,20.7698,20.6723,20.6821,118800.0
2011-08-26 15:20:00,21.23,21.29,21.23,21.26,75100.0,20.6821,20.7405,20.6821,20.7113,75100.0
2011-08-26 15:25:00,21.27,21.32,21.25,21.3,123800.0,20.7211,20.7698,20.7016,20.7503,123800.0
2011-08-26 15:30:00,21.31,21.39,21.3,21.38,158600.0,20.76,20.838,20.7503,20.8282,158600.0
2011-08-26 15:35:00,21.38,21.43,21.37,21.42,147300.0,20.8282,20.8769,20.8185,20.8672,147300.0
2011-08-26 15:40:00,21.42,21.5,21.42,21.5,140400.0,20.8672,20.9451,20.8672,20.9451,140400.0
2011-08-26 15:45:00,21.5,21.52,21.48,21.5,268300.0,20.9451,20.9646,20.9256,20.9451,268300.0
2011-08-26 15:50:00,21.51,21.54,21.47,21.53,332500.0,20.9549,20.9841,20.9159,20.9743,332500.0
2011-08-26 15:55:00,21.52,21.55,21.48,21.49,1020200.0,20.9646,20.9938,20.9256,20.9354,1020200.0
2011-08-29 09:30:00,21.78,22.2,21.68,22.04,363500.0,21.2179,21.6271,21.1205,21.4712,363500.0
2011-08-29 09:35:00,22.04,22.12,21.87,21.93,218300.0,21.4712,21.5491,21.3056,21.364,218300.0
2011-08-29 09:40:00,21.93,21.98,21.85,21.9,88800.0,21.364,21.4127,21.2861,21.3348,88800.0
2011-08-29 09:45:00,21.91,22.02,21.9,21.98,115400.0,21.3445,21.4517,21.3348,21.4127,115400.0
2011-08-29 09:50:00,21.99,22.08,21.96,22.04,514600.0,21.4225,21.5102,21.3932,21.4712,514600.0
2011-08-29 09:55:00,22.06,22.2,22.06,22.16,125200.0,21.4907,21.6271,21.4907,21.5881,125200.0
2011-08-29 10:00:00,22.16,22.23,22.11,22.16,116900.0,21.5881,21.6563,21.5394,21.5881,116900.0
2011-08-29 10:05:00,22.15,22.23,22.12,22.17,78500.0,21.5783,21.6563,21.5491,21.5978,78500.0
2011-08-29 10:10:00,22.16,22.2,22.12,22.15,36100.0,21.5881,21.6271,21.5491,21.5783,36100.0
2011-08-29 10:15:00,22.16,22.2,22.11,22.12,36600.0,21.5881,21.6271,21.5394,21.5491,36600.0
2011-08-29 10:20:00,22.11,22.15,22.1,22.13,39400.0,21.5394,21.5783,21.5296,21.5589,39400.0
2011-08-29 10:25:00,22.13,22.17,22.06,22.11,128500.0,21.5589,21.5978,21.4907,21.5394,128500.0
2011-08-29 10:30:00,22.11,22.2,22.11,22.17,75700.0,21.5394,21.6271,21.5394,21.5978,75700.0
2011-08-29 10:35:00,22.17,22.17,22.08,22.13,31700.0,21.5978,21.5978,21.5102,21.5589,31700.0
2011-08-29 10:40:00,22.13,22.14,22.08,22.09,61500.0,21.5589,21.5686,21.5102,21.5199,61500.0
2011-08-29 10:45:00,22.09,22.15,22.09,22.13,146400.0,21.5199,21.5783,21.5199,21.5589,146400.0
2011-08-29 10:50:00,22.12,22.13,22.06,22.08,60800.0,21.5491,21.5589,21.4907,21.5102,60800.0
2011-08-29 10:55:00,22.08,22.08,21.99,22.06,94500.0,21.5102,21.5102,21.4225,21.4907,94500.0
2011-08-29 11:00:00,22.06,22.06,22.0,22.01,38600.0,21.4907,21.4907,21.4322,21.442,38600.0
2011-08-29 11:05:00,22.01,22.06,22.0,22.05,44500.0,21.442,21.4907,21.4322,21.4809,44500.0
2011-08-29 11:10:00,22.06,22.11,22.05,22.1,49000.0,21.4907,21.5394,21.4809,21.5296,49000.0
2011-08-29 11:15:00,22.09,22.12,22.08,22.12,28400.0,21.5199,21.5491,21.5102,21.5491,28400.0
2011-08-29 11:20:00,22.12,22.16,22.09,22.09,51400.0,21.5491,21.5881,21.5199,21.5199,51400.0
2011-08-29 11:25:00,22.1,22.14,22.09,22.14,52500.0,21.5296,21.5686,21.5199,21.5686,52500.0
2011-08-29 11:30:00,22.14,22.16,22.1,22.14,39300.0,21.5686,21.5881,21.5296,21.5686,39300.0
2011-08-29 11:35:00,22.15,22.21,22.14,22.2,98500.0,21.5783,21.6368,21.5686,21.6271,98500.0
2011-08-29 11:40:00,22.2,22.22,22.19,22.22,52000.0,21.6271,21.6465,21.6173,21.6465,52000.0
2011-08-29 11:45:00,22.22,22.3,22.22,22.29,46400.0,21.6465,21.7245,21.6465,21.7147,46400.0
2011-08-29 11:50:00,22.29,22.3,22.27,22.27,56500.0,21.7147,21.7245,21.6952,21.6952,56500.0
2011-08-29 11:55:00,22.26,22.28,22.24,22.26,39600.0,21.6855,21.705,21.666,21.6855,39600.0
2011-08-29 12:00:00,22.26,22.32,22.23,22.31,62100.0,21.6855,21.744,21.6563,21.7342,62100.0
2011-08-29 12:05:00,22.31,22.31,22.29,22.31,18300.0,21.7342,21.7342,21.7147,21.7342,18300.0
2011-08-29 12:10:00,22.3,22.31,22.3,22.31,11100.0,21.7245,21.7342,21.7245,21.7342,11100.0
2011-08-29 12:15:00,22.3,22.32,22.3,22.32,17000.0,21.7245,21.744,21.7245,21.744,17000.0
2011-08-29 12:20:00,22.32,22.33,22.29,22.3,36200.0,21.744,21.7537,21.7147,21.7245,36200.0
2011-08-29 12:25:00,22.3,22.3,22.27,22.28,19100.0,21.7245,21.7245,21.6952,21.705,19100.0
2011-08-29 12:30:00,22.28,22.32,22.27,22.32,29800.0,21.705,21.744,21.6952,21.744,29800.0
2011-08-29 12:35:00,22.32,22.35,22.31,22.32,24200.0,21.744,21.7732,21.7342,21.744,24200.0
2011-08-29 12:40:00,22.32,22.38,22.31,22.38,35300.0,21.744,21.8024,21.7342,21.8024,35300.0
2011-08-29 12:45:00,22.37,22.39,22.36,22.36,70200.0,21.7927,21.8122,21.7829,21.7829,70200.0
2011-08-29 12:50:00,22.35,22.39,22.34,22.39,39600.0,21.7732,21.8122,21.7634,21.8122,39600.0
2011-08-29 12:55:00,22.4,22.4,22.35,22.36,20100.0,21.8219,21.8219,21.7732,21.7829,20100.0
2011-08-29 13:00:00,22.36,22.37,22.34,22.35,35200.0,21.7829,21.7927,21.7634,21.7732,35200.0
2011-08-29 13:05:00,22.34,22.37,22.34,22.37,25000.0,21.7634,21.7927,21.7634,21.7927,25000.0
2011-08-29 13:10:00,22.37,22.41,22.36,22.41,37300.0,21.7927,21.8316,21.7829,21.8316,37300.0
2011-08-29 13:15:00,22.4,22.46,22.4,22.46,122200.0,21.8219,21.8803,21.8219,21.8803,122200.0
2011-08-29 13:20:00,22.46,22.51,22.44,22.51,146000.0,21.8803,21.9291,21.8609,21.9291,146000.0
2011-08-29 13:25:00,22.51,22.52,22.5,22.5,30200.0,21.9291,21.9388,21.9193,21.9193,30200.0
2011-08-29 13:30:00,22.5,22.51,22.47,22.49,31900.0,21.9193,21.9291,21.8901,21.9096,31900.0
2011-08-29 13:35:00,22.48,22.49,22.46,22.47,58200.0,21.8998,21.9096,21.8803,21.8901,58200.0
2011-08-29 13:40:00,22.47,22.51,22.47,22.49,86900.0,21.8901,21.9291,21.8901,21.9096,86900.0
2011-08-29 13:45:00,22.49,22.5,22.48,22.49,15600.0,21.9096,21.9193,21.8998,21.9096,15600.0
2011-08-29 13:50:00,22.48,22.52,22.48,22.51,34000.0,21.8998,21.9388,21.8998,21.9291,34000.0
2011-08-29 13:55:00,22.52,22.52,22.44,22.45,166700.0,21.9388,21.9388,21.8609,21.8706,166700.0
2011-08-29 14:00:00,22.45,22.52,22.45,22.52,84600.0,21.8706,21.9388,21.8706,21.9388,84600.0
2011-08-29 14:05:00,22.52,22.52,22.51,22.52,17200.0,21.9388,21.9388,21.9291,21.9388,17200.0
2011-08-29 14:10:00,22.52,22.55,22.51,22.54,77100.0,21.9388,21.968,21.9291,21.9583,77100.0
2011-08-29 14:15:00,22.53,22.55,22.51,22.51,73800.0,21.9485,21.968,21.9291,21.9291,73800.0
2011-08-29 14:20:00,22.51,22.52,22.5,22.51,34000.0,21.9291,21.9388,21.9193,21.9291,34000.0
2011-08-29 14:25:00,22.52,22.54,22.51,22.54,39800.0,21.9388,21.9583,21.9291,21.9583,39800.0
2011-08-29 14:30:00,22.54,22.58,22.53,22.58,76000.0,21.9583,21.9972,21.9485,21.9972,76000.0
2011-08-29 14:35:00,22.58,22.65,22.57,22.65,131900.0,21.9972,22.0654,21.9875,22.0654,131900.0
2011-08-29 14:40:00,22.65,22.69,22.62,22.65,164900.0,22.0654,22.1044,22.0362,22.0654,164900.0
2011-08-29 14:45:00,22.65,22.66,22.62,22.64,53400.0,22.0654,22.0752,22.0362,22.0557,53400.0
2011-08-29 14:50:00,22.64,22.65,22.58,22.58,133200.0,22.0557,22.0654,21.9972,21.9972,133200.0
2011-08-29 14:55:00,22.58,22.58,22.52,22.54,129600.0,21.9972,21.9972,21.9388,21.9583,129600.0
2011-08-29 15:00:00,22.53,22.54,22.48,22.48,131200.0,21.9485,21.9583,21.8998,21.8998,131200.0
2011-08-29 15:05:00,22.48,22.5,22.45,22.49,121900.0,21.8998,21.9193,21.8706,21.9096,121900.0
2011-08-29 15:10:00,22.49,22.51,22.46,22.46,86800.0,21.9096,21.9291,21.8803,21.8803,86800.0
2011-08-29 15:15:00,22.47,22.47,22.38,22.39,334200.0,21.8901,21.8901,21.8024,21.8122,334200.0
2011-08-29 15:20:00,22.38,22.41,22.37,22.41,179700.0,21.8024,21.8316,21.7927,21.8316,179700.0
2011-08-29 15:25:00,22.41,22.41,22.34,22.35,118300.0,21.8316,21.8316,21.7634,21.7732,118300.0
2011-08-29 15:30:00,22.34,22.39,22.34,22.37,196400.0,21.7634,21.8122,21.7634,21.7927,196400.0
2011-08-29 15:35:00,22.37,22.4,22.36,22.37,155300.0,21.7927,21.8219,21.7829,21.7927,155300.0
2011-08-29 15:40:00,22.37,22.37,22.29,22.32,214900.0,21.7927,21.7927,21.7147,21.744,214900.0
2011-08-29 15:45:00,22.32,22.32,22.24,22.25,234200.0,21.744,21.744,21.666,21.6758,234200.0
2011-08-29 15:50:00,22.25,22.27,22.23,22.24,333100.0,21.6758,21.6952,21.6563,21.666,333100.0
2011-08-29 15:55:00,22.24,22.28,22.22,22.28,589300.0,21.666,21.705,21.6465,21.705,589300.0
2011-08-30 09:30:00,22.16,22.41,22.02,22.34,115500.0,21.5881,21.8316,21.4517,21.7634,115500.0
2011-08-30 09:35:00,22.34,22.49,22.34,22.42,71000.0,21.7634,21.9096,21.7634,21.8414,71000.0
2011-08-30 09:40:00,22.42,22.59,22.41,22.52,79400.0,21.8414,22.007,21.8316,21.9388,79400.0
2011-08-30 09:45:00,22.54,22.7,22.53,22.66,69200.0,21.9583,22.1142,21.9485,22.0752,69200.0
2011-08-30 09:50:00,22.67,22.74,22.64,22.73,74700.0,22.0849,22.1531,22.0557,22.1434,74700.0
2011-08-30 09:55:00,22.72,22.8,22.59,22.61,123700.0,22.1336,22.2116,22.007,22.0265,123700.0
2011-08-30 10:00:00,22.61,22.63,22.31,22.31,161900.0,22.0265,22.046,21.7342,21.7342,161900.0
2011-08-30 10:05:00,22.32,22.51,22.31,22.51,68000.0,21.744,21.9291,21.7342,21.9291,68000.0
2011-08-30 10:10:00,22.51,22.55,22.43,22.53,54600.0,21.9291,21.968,21.8511,21.9485,54600.0
2011-08-30 10:15:00,22.52,22.6,22.48,22.53,68200.0,21.9388,22.0167,21.8998,21.9485,68200.0
2011-08-30 10:20:00,22.54,22.54,22.44,22.46,67200.0,21.9583,21.9583,21.8609,21.8803,67200.0
2011-08-30 10:25:00,22.46,22.68,22.43,22.67,79600.0,21.8803,22.0947,21.8511,22.0849,79600.0
2011-08-30 10:30:00,22.67,22.76,22.65,22.75,65500.0,22.0849,22.1726,22.0654,22.1629,65500.0
2011-08-30 10:35:00,22.75,22.76,22.7,22.75,142000.0,22.1629,22.1726,22.1142,22.1629,142000.0
2011-08-30 10:40:00,22.75,22.77,22.65,22.66,38000.0,22.1629,22.1823,22.0654,22.0752,38000.0
2011-08-30 10:45:00,22.65,22.73,22.64,22.65,149500.0,22.0654,22.1434,22.0557,22.0654,149500.0
2011-08-30 10:50:00,22.65,22.73,22.65,22.68,99600.0,22.0654,22.1434,22.0654,22.0947,99600.0
2011-08-30 10:55:00,22.69,22.83,22.67,22.76,130300.0,22.1044,22.2408,22.0849,22.1726,130300.0
2011-08-30 11:00:00,22.75,22.78,22.71,22.78,28000.0,22.1629,22.1921,22.1239,22.1921,28000.0
2011-08-30 11:05:00,22.78,22.8,22.76,22.77,182900.0,22.1921,22.2116,22.1726,22.1823,182900.0
2011-08-30 11:10:00,22.78,22.83,22.77,22.8,29500.0,22.1921,22.2408,22.1823,22.2116,29500.0
2011-08-30 11:15:00,22.79,22.81,22.69,22.7,77300.0,22.2018,22.2213,22.1044,22.1142,77300.0
2011-08-30 11:20:00,22.69,22.73,22.68,22.72,71400.0,22.1044,22.1434,22.0947,22.1336,71400.0
2011-08-30 11:25:00,22.72,22.84,22.71,22.8,51000.0,22.1336,22.2505,22.1239,22.2116,51000.0
2011-08-30 11:30:00,22.8,22.86,22.79,22.85,82600.0,22.2116,22.27,22.2018,22.2603,82600.0
2011-08-30 11:35:00,22.85,22.96,22.84,22.95,74300.0,22.2603,22.3674,22.2505,22.3577,74300.0
2011-08-30 11:40:00,22.96,23.0,22.95,22.95,77700.0,22.3674,22.4064,22.3577,22.3577,77700.0
2011-08-30 11:45:00,22.95,22.96,22.9,22.92,67800.0,22.3577,22.3674,22.309,22.3285,67800.0
2011-08-30 11:50:00,22.92,22.96,22.9,22.95,26100.0,22.3285,22.3674,22.309,22.3577,26100.0
2011-08-30 11:55:00,22.95,22.98,22.95,22.97,18800.0,22.3577,22.3869,22.3577,22.3772,18800.0
2011-08-30 12:00:00,22.97,22.98,22.9,22.9,44800.0,22.3772,22.3869,22.309,22.309,44800.0
2011-08-30 12:05:00,22.9,22.9,22.82,22.82,36700.0,22.309,22.309,22.2311,22.2311,36700.0
2011-08-30 12:10:00,22.82,22.83,22.78,22.79,57900.0,22.2311,22.2408,22.1921,22.2018,57900.0
2011-08-30 12:15:00,22.78,22.81,22.75,22.81,61800.0,22.1921,22.2213,22.1629,22.2213,61800.0
2011-08-30 12:20:00,22.81,22.9,22.81,22.9,24000.0,22.2213,22.309,22.2213,22.309,24000.0
2011-08-30 12:25:00,22.9,22.91,22.86,22.86,28200.0,22.309,22.3187,22.27,22.27,28200.0
2011-08-30 12:30:00,22.86,22.88,22.83,22.88,43700.0,22.27,22.2895,22.2408,22.2895,43700.0
2011-08-30 12:35:00,22.88,22.88,22.82,22.85,34500.0,22.2895,22.2895,22.2311,22.2603,34500.0
2011-08-30 12:40:00,22.85,22.85,22.74,22.75,97000.0,22.2603,22.2603,22.1531,22.1629,97000.0
2011-08-30 12:45:00,22.74,22.77,22.73,22.75,124300.0,22.1531,22.1823,22.1434,22.1629,124300.0
2011-08-30 12:50:00,22.75,22.76,22.69,22.7,339100.0,22.1629,22.1726,22.1044,22.1142,339100.0
2011-08-30 12:55:00,22.69,22.7,22.63,22.69,87600.0,22.1044,22.1142,22.046,22.1044,87600.0
2011-08-30 13:00:00,22.69,22.7,22.62,22.62,47700.0,22.1044,22.1142,22.0362,22.0362,47700.0
2011-08-30 13:05:00,22.63,22.68,22.63,22.68,29200.0,22.046,22.0947,22.046,22.0947,29200.0
2011-08-30 13:10:00,22.68,22.69,22.66,22.68,35400.0,22.0947,22.1044,22.0752,22.0947,35400.0
2011-08-30 13:15:00,22.69,22.69,22.64,22.68,68600.0,22.1044,22.1044,22.0557,22.0947,68600.0
2011-08-30 13:20:00,22.68,22.7,22.68,22.69,65400.0,22.0947,22.1142,22.0947,22.1044,65400.0
2011-08-30 13:25:00,22.69,22.7,22.63,22.64,51100.0,22.1044,22.1142,22.046,22.0557,51100.0
2011-08-30 13:30:00,22.65,22.65,22.55,22.57,55000.0,22.0654,22.0654,21.968,21.9875,55000.0
2011-08-30 13:35:00,22.57,22.58,22.52,22.53,48100.0,21.9875,21.9972,21.9388,21.9485,48100.0
2011-08-30 13:40:00,22.53,22.57,22.53,22.55,165700.0,21.9485,21.9875,21.9485,21.968,165700.0
2011-08-30 13:45:00,22.55,22.56,22.53,22.54,127700.0,21.968,21.9778,21.9485,21.9583,127700.0
2011-08-30 13:50:00,22.55,22.57,22.53,22.55,57700.0,21.968,21.9875,21.9485,21.968,57700.0
2011-08-30 13:55:00,22.55,22.61,22.55,22.58,44700.0,21.968,22.0265,21.968,21.9972,44700.0
2011-08-30 14:00:00,22.58,22.65,22.55,22.57,92700.0,21.9972,22.0654,21.968,21.9875,92700.0
2011-08-30 14:05:00,22.57,22.63,22.54,22.63,50900.0,21.9875,22.046,21.9583,22.046,50900.0
2011-08-30 14:10:00,22.63,22.67,22.6,22.66,129800.0,22.046,22.0849,22.0167,22.0752,129800.0
2011-08-30 14:15:00,22.66,22.66,22.64,22.66,91400.0,22.0752,22.0752,22.0557,22.0752,91400.0
2011-08-30 14:20:00,22.66,22.66,22.63,22.66,73400.0,22.0752,22.0752,22.046,22.0752,73400.0
2011-08-30 14:25:00,22.66,22.66,22.64,22.66,118100.0,22.0752,22.0752,22.0557,22.0752,118100.0
2011-08-30 14:30:00,22.66,22.66,22.64,22.66,133400.0,22.0752,22.0752,22.0557,22.0752,133400.0
2011-08-30 14:35:00,22.66,22.66,22.61,22.66,79000.0,22.0752,22.0752,22.0265,22.0752,79000.0
2011-08-30 14:40:00,22.65,22.67,22.64,22.66,60400.0,22.0654,22.0849,22.0557,22.0752,60400.0
2011-08-30 14:45:00,22.66,22.66,22.58,22.6,48800.0,22.0752,22.0752,21.9972,22.0167,48800.0
2011-08-30 14:50:00,22.6,22.65,22.57,22.6,48000.0,22.0167,22.0654,21.9875,22.0167,48000.0
2011-08-30 14:55:00,22.6,22.66,22.57,22.66,53900.0,22.0167,22.0752,21.9875,22.0752,53900.0
2011-08-30 15:00:00,22.65,22.66,22.61,22.65,69300.0,22.0654,22.0752,22.0265,22.0654,69300.0
2011-08-30 15:05:00,22.65,22.66,22.64,22.66,63700.0,22.0654,22.0752,22.0557,22.0752,63700.0
2011-08-30 15:10:00,22.66,22.66,22.63,22.65,35700.0,22.0752,22.0752,22.046,22.0654,35700.0
2011-08-30 15:15:00,22.65,22.66,22.63,22.64,80400.0,22.0654,22.0752,22.046,22.0557,80400.0
2011-08-30 15:20:00,22.65,22.65,22.6,22.64,77000.0,22.0654,22.0654,22.0167,22.0557,77000.0
2011-08-30 15:25:00,22.64,22.66,22.6,22.62,130500.0,22.0557,22.0752,22.0167,22.0362,130500.0
2011-08-30 15:30:00,22.62,22.66,22.61,22.65,161300.0,22.0362,22.0752,22.0265,22.0654,161300.0
2011-08-30 15:35:00,22.65,22.65,22.64,22.65,95100.0,22.0654,22.0654,22.0557,22.0654,95100.0
2011-08-30 15:40:00,22.65,22.7,22.63,22.69,217900.0,22.0654,22.1142,22.046,22.1044,217900.0
2011-08-30 15:45:00,22.69,22.69,22.62,22.65,209300.0,22.1044,22.1044,22.0362,22.0654,209300.0
2011-08-30 15:50:00,22.65,22.69,22.58,22.59,551000.0,22.0654,22.1044,21.9972,22.007,551000.0
2011-08-30 15:55:00,22.59,22.6,22.55,22.55,381600.0,22.007,22.0167,21.968,21.968,381600.0
2011-08-31 09:30:00,22.37,22.56,22.34,22.54,516100.0,21.7927,21.9778,21.7634,21.9583,516100.0
2011-08-31 09:35:00,22.53,22.7,22.43,22.66,314300.0,21.9485,22.1142,21.8511,22.0752,314300.0
2011-08-31 09:40:00,22.65,22.68,22.58,22.63,182700.0,22.0654,22.0947,21.9972,22.046,182700.0
2011-08-31 09:45:00,22.63,22.65,22.53,22.62,70000.0,22.046,22.0654,21.9485,22.0362,70000.0
2011-08-31 09:50:00,22.62,22.75,22.6,22.73,226800.0,22.0362,22.1629,22.0167,22.1434,226800.0
2011-08-31 09:55:00,22.73,22.78,22.68,22.7,111200.0,22.1434,22.1921,22.0947,22.1142,111200.0
2011-08-31 10:00:00,22.7,22.74,22.65,22.67,144900.0,22.1142,22.1531,22.0654,22.0849,144900.0
2011-08-31 10:05:00,22.66,22.67,22.56,22.6,145900.0,22.0752,22.0849,21.9778,22.0167,145900.0
2011-08-31 10:10:00,22.61,22.67,22.6,22.65,147700.0,22.0265,22.0849,22.0167,22.0654,147700.0
2011-08-31 10:15:00,22.65,22.67,22.64,22.67,178800.0,22.0654,22.0849,22.0557,22.0849,178800.0
2011-08-31 10:20:00,22.67,22.67,22.65,22.66,73500.0,22.0849,22.0849,22.0654,22.0752,73500.0
2011-08-31 10:25:00,22.66,22.71,22.61,22.7,94300.0,22.0752,22.1239,22.0265,22.1142,94300.0
2011-08-31 10:30:00,22.69,22.73,22.68,22.69,166000.0,22.1044,22.1434,22.0947,22.1044,166000.0
2011-08-31 10:35:00,22.68,22.71,22.66,22.67,70900.0,22.0947,22.1239,22.0752,22.0849,70900.0
2011-08-31 10:40:00,22.66,22.66,22.62,22.62,49300.0,22.0752,22.0752,22.0362,22.0362,49300.0
2011-08-31 10:45:00,22.62,22.64,22.55,22.56,77500.0,22.0362,22.0557,21.968,21.9778,77500.0
2011-08-31 10:50:00,22.56,22.62,22.54,22.6,81700.0,21.9778,22.0362,21.9583,22.0167,81700.0
2011-08-31 10:55:00,22.61,22.62,22.51,22.53,62400.0,22.0265,22.0362,21.9291,21.9485,62400.0
2011-08-31 11:00:00,22.53,22.59,22.49,22.59,150800.0,21.9485,22.007,21.9096,22.007,150800.0
2011-08-31 11:05:00,22.58,22.59,22.5,22.54,100500.0,21.9972,22.007,21.9193,21.9583,100500.0
2011-08-31 11:10:00,22.54,22.6,22.54,22.58,121100.0,21.9583,22.0167,21.9583,21.9972,121100.0
2011-08-31 11:15:00,22.57,22.57,22.45,22.46,125500.0,21.9875,21.9875,21.8706,21.8803,125500.0
2011-08-31 11:20:00,22.47,22.51,22.43,22.47,37600.0,21.8901,21.9291,21.8511,21.8901,37600.0
2011-08-31 11:25:00,22.47,22.53,22.47,22.5,77600.0,21.8901,21.9485,21.8901,21.9193,77600.0
2011-08-31 11:30:00,22.51,22.56,22.48,22.51,146700.0,21.9291,21.9778,21.8998,21.9291,146700.0
2011-08-31 11:35:00,22.51,22.53,22.45,22.49,72600.0,21.9291,21.9485,21.8706,21.9096,72600.0
2011-08-31 11:40:00,22.5,22.52,22.48,22.5,66300.0,21.9193,21.9388,21.8998,21.9193,66300.0
2011-08-31 11:45:00,22.5,22.51,22.46,22.47,24600.0,21.9193,21.9291,21.8803,21.8901,24600.0
2011-08-31 11:50:00,22.48,22.49,22.43,22.47,33000.0,21.8998,21.9096,21.8511,21.8901,33000.0
2011-08-31 11:55:00,22.46,22.54,22.44,22.53,129300.0,21.8803,21.9583,21.8609,21.9485,129300.0
2011-08-31 12:00:00,22.52,22.61,22.51,22.56,167100.0,21.9388,22.0265,21.9291,21.9778,167100.0
2011-08-31 12:05:00,22.56,22.6,22.56,22.58,31300.0,21.9778,22.0167,21.9778,21.9972,31300.0
2011-08-31 12:10:00,22.58,22.61,22.57,22.6,50600.0,21.9972,22.0265,21.9875,22.0167,50600.0
2011-08-31 12:15:00,22.6,22.6,22.55,22.55,45100.0,22.0167,22.0167,21.968,21.968,45100.0
2011-08-31 12:20:00,22.56,22.61,22.55,22.59,79500.0,21.9778,22.0265,21.968,22.007,79500.0
2011-08-31 12:25:00,22.59,22.6,22.57,22.57,30900.0,22.007,22.0167,21.9875,21.9875,30900.0
2011-08-31 12:30:00,22.57,22.61,22.56,22.61,56200.0,21.9875,22.0265,21.9778,22.0265,56200.0
2011-08-31 12:35:00,22.6,22.61,22.54,22.55,63000.0,22.0167,22.0265,21.9583,21.968,63000.0
2011-08-31 12:40:00,22.54,22.58,22.53,22.55,31400.0,21.9583,21.9972,21.9485,21.968,31400.0
2011-08-31 12:45:00,22.55,22.57,22.51,22.56,39300.0,21.968,21.9875,21.9291,21.9778,39300.0
2011-08-31 12:50:00,22.57,22.61,22.56,22.58,72700.0,21.9875,22.0265,21.9778,21.9972,72700.0
2011-08-31 12:55:00,22.59,22.61,22.59,22.6,27900.0,22.007,22.0265,22.007,22.0167,27900.0
2011-08-31 13:00:00,22.6,22.61,22.55,22.56,71500.0,22.0167,22.0265,21.968,21.9778,71500.0
2011-08-31 13:05:00,22.55,22.55,22.5,22.5,66200.0,21.968,21.968,21.9193,21.9193,66200.0
2011-08-31 13:10:00,22.5,22.56,22.5,22.55,35000.0,21.9193,21.9778,21.9193,21.968,35000.0
2011-08-31 13:15:00,22.54,22.54,22.48,22.5,25500.0,21.9583,21.9583,21.8998,21.9193,25500.0
2011-08-31 13:20:00,22.5,22.51,22.45,22.45,32700.0,21.9193,21.9291,21.8706,21.8706,32700.0
2011-08-31 13:25:00,22.45,22.48,22.45,22.47,32600.0,21.8706,21.8998,21.8706,21.8901,32600.0
2011-08-31 13:30:00,22.46,22.48,22.43,22.47,57800.0,21.8803,21.8998,21.8511,21.8901,57800.0
2011-08-31 13:35:00,22.46,22.53,22.46,22.5,39900.0,21.8803,21.9485,21.8803,21.9193,39900.0
2011-08-31 13:40:00,22.51,22.54,22.5,22.52,33400.0,21.9291,21.9583,21.9193,21.9388,33400.0
2011-08-31 13:45:00,22.52,22.52,22.48,22.48,29600.0,21.9388,21.9388,21.8998,21.8998,29600.0
2011-08-31 13:50:00,22.48,22.49,22.46,22.48,25800.0,21.8998,21.9096,21.8803,21.8998,25800.0
2011-08-31 13:55:00,22.48,22.5,22.47,22.49,80300.0,21.8998,21.9193,21.8901,21.9096,80300.0
2011-08-31 14:00:00,22.48,22.52,22.47,22.49,91100.0,21.8998,21.9388,21.8901,21.9096,91100.0
2011-08-31 14:05:00,22.48,22.51,22.46,22.48,108900.0,21.8998,21.9291,21.8803,21.8998,108900.0
2011-08-31 14:10:00,22.48,22.49,22.43,22.44,33800.0,21.8998,21.9096,21.8511,21.8609,33800.0
2011-08-31 14:15:00,22.44,22.47,22.43,22.47,18600.0,21.8609,21.8901,21.8511,21.8901,18600.0
2011-08-31 14:20:00,22.46,22.5,22.46,22.48,71000.0,21.8803,21.9193,21.8803,21.8998,71000.0
2011-08-31 14:25:00,22.48,22.49,22.46,22.47,23400.0,21.8998,21.9096,21.8803,21.8901,23400.0
2011-08-31 14:30:00,22.46,22.47,22.42,22.44,45700.0,21.8803,21.8901,21.8414,21.8609,45700.0
2011-08-31 14:35:00,22.43,22.45,22.41,22.45,62700.0,21.8511,21.8706,21.8316,21.8706,62700.0
2011-08-31 14:40:00,22.45,22.46,22.36,22.36,87300.0,21.8706,21.8803,21.7829,21.7829,87300.0
2011-08-31 14:45:00,22.36,22.41,22.36,22.41,44900.0,21.7829,21.8316,21.7829,21.8316,44900.0
2011-08-31 14:50:00,22.41,22.41,22.32,22.32,97200.0,21.8316,21.8316,21.744,21.744,97200.0
2011-08-31 14:55:00,22.32,22.37,22.32,22.35,107700.0,21.744,21.7927,21.744,21.7732,107700.0
2011-08-31 15:00:00,22.35,22.4,22.33,22.4,64000.0,21.7732,21.8219,21.7537,21.8219,64000.0
2011-08-31 15:05:00,22.4,22.46,22.39,22.44,106300.0,21.8219,21.8803,21.8122,21.8609,106300.0
2011-08-31 15:10:00,22.45,22.45,22.38,22.39,109300.0,21.8706,21.8706,21.8024,21.8122,109300.0
2011-08-31 15:15:00,22.39,22.4,22.35,22.39,131300.0,21.8122,21.8219,21.7732,21.8122,131300.0
2011-08-31 15:20:00,22.39,22.46,22.38,22.43,191100.0,21.8122,21.8803,21.8024,21.8511,191100.0
2011-08-31 15:25:00,22.43,22.46,22.42,22.46,148000.0,21.8511,21.8803,21.8414,21.8803,148000.0
2011-08-31 15:30:00,22.45,22.51,22.44,22.49,134100.0,21.8706,21.9291,21.8609,21.9096,134100.0
2011-08-31 15:35:00,22.49,22.55,22.49,22.51,351200.0,21.9096,21.968,21.9096,21.9291,351200.0
2011-08-31 15:40:00,22.52,22.59,22.51,22.58,177800.0,21.9388,22.007,21.9291,21.9972,177800.0
2011-08-31 15:45:00,22.57,22.6,22.55,22.6,198300.0,21.9875,22.0167,21.968,22.0167,198300.0
2011-08-31 15:50:00,22.6,22.61,22.57,22.58,394700.0,22.0167,22.0265,21.9875,21.9972,394700.0
2011-08-31 15:55:00,22.58,22.6,22.53,22.57,415600.0,21.9972,22.0167,21.9485,21.9875,415600.0
2011-09-01 09:30:00,22.53,22.8,22.5,22.7,77700.0,21.9485,22.2116,21.9193,22.1142,77700.0
2011-09-01 09:35:00,22.7,22.71,22.5,22.52,127200.0,22.1142,22.1239,21.9193,21.9388,127200.0
2011-09-01 09:40:00,22.53,22.64,22.45,22.46,82700.0,21.9485,22.0557,21.8706,21.8803,82700.0
2011-09-01 09:45:00,22.46,22.59,22.46,22.54,76400.0,21.8803,22.007,21.8803,21.9583,76400.0
2011-09-01 09:50:00,22.53,22.59,22.47,22.55,46000.0,21.9485,22.007,21.8901,21.968,46000.0
2011-09-01 09:55:00,22.55,22.62,22.55,22.61,28800.0,21.968,22.0362,21.968,22.0265,28800.0
2011-09-01 10:00:00,22.59,22.77,22.56,22.66,377100.0,22.007,22.1823,21.9778,22.0752,377100.0
2011-09-01 10:05:00,22.66,22.71,22.63,22.67,84800.0,22.0752,22.1239,22.046,22.0849,84800.0
2011-09-01 10:10:00,22.67,22.69,22.52,22.52,68700.0,22.0849,22.1044,21.9388,21.9388,68700.0
2011-09-01 10:15:00,22.52,22.57,22.5,22.51,47200.0,21.9388,21.9875,21.9193,21.9291,47200.0
2011-09-01 10:20:00,22.51,22.64,22.5,22.6,61300.0,21.9291,22.0557,21.9193,22.0167,61300.0
2011-09-01 10:25:00,22.6,22.63,22.55,22.56,52900.0,22.0167,22.046,21.968,21.9778,52900.0
2011-09-01 10:30:00,22.55,22.56,22.45,22.49,50600.0,21.968,21.9778,21.8706,21.9096,50600.0
2011-09-01 10:35:00,22.49,22.55,22.45,22.52,45200.0,21.9096,21.968,21.8706,21.9388,45200.0
2011-09-01 10:40:00,22.52,22.6,22.51,22.57,40900.0,21.9388,22.0167,21.9291,21.9875,40900.0
2011-09-01 10:45:00,22.58,22.58,22.43,22.46,52000.0,21.9972,21.9972,21.8511,21.8803,52000.0
2011-09-01 10:50:00,22.45,22.55,22.42,22.52,65200.0,21.8706,21.968,21.8414,21.9388,65200.0
2011-09-01 10:55:00,22.5,22.51,22.41,22.45,49600.0,21.9193,21.9291,21.8316,21.8706,49600.0
2011-09-01 11:00:00,22.45,22.49,22.39,22.48,38900.0,21.8706,21.9096,21.8122,21.8998,38900.0
2011-09-01 11:05:00,22.49,22.49,22.39,22.4,46600.0,21.9096,21.9096,21.8122,21.8219,46600.0
2011-09-01 11:10:00,22.4,22.41,22.36,22.36,61200.0,21.8219,21.8316,21.7829,21.7829,61200.0
2011-09-01 11:15:00,22.36,22.43,22.36,22.43,47100.0,21.7829,21.8511,21.7829,21.8511,47100.0
2011-09-01 11:20:00,22.43,22.43,22.37,22.38,37000.0,21.8511,21.8511,21.7927,21.8024,37000.0
2011-09-01 11:25:00,22.38,22.41,22.35,22.4,36700.0,21.8024,21.8316,21.7732,21.8219,36700.0
2011-09-01 11:30:00,22.41,22.41,22.39,22.4,31800.0,21.8316,21.8316,21.8122,21.8219,31800.0
2011-09-01 11:35:00,22.4,22.43,22.38,22.38,99000.0,21.8219,21.8511,21.8024,21.8024,99000.0
2011-09-01 11:40:00,22.38,22.4,22.34,22.35,146000.0,21.8024,21.8219,21.7634,21.7732,146000.0
2011-09-01 11:45:00,22.35,22.37,22.33,22.35,95800.0,21.7732,21.7927,21.7537,21.7732,95800.0
2011-09-01 11:50:00,22.35,22.39,22.3,22.35,173200.0,21.7732,21.8122,21.7245,21.7732,173200.0
2011-09-01 11:55:00,22.35,22.36,22.32,22.36,178100.0,21.7732,21.7829,21.744,21.7829,178100.0
2011-09-01 12:00:00,22.36,22.37,22.31,22.32,40500.0,21.7829,21.7927,21.7342,21.744,40500.0
2011-09-01 12:05:00,22.32,22.35,22.29,22.31,68200.0,21.744,21.7732,21.7147,21.7342,68200.0
2011-09-01 12:10:00,22.32,22.33,22.29,22.32,34300.0,21.744,21.7537,21.7147,21.744,34300.0
2011-09-01 12:15:00,22.32,22.32,22.26,22.31,45900.0,21.744,21.744,21.6855,21.7342,45900.0
2011-09-01 12:20:00,22.3,22.33,22.29,22.33,45700.0,21.7245,21.7537,21.7147,21.7537,45700.0
2011-09-01 12:25:00,22.32,22.35,22.29,22.35,34700.0,21.744,21.7732,21.7147,21.7732,34700.0
2011-09-01 12:30:00,22.36,22.37,22.31,22.34,34800.0,21.7829,21.7927,21.7342,21.7634,34800.0
2011-09-01 12:35:00,22.34,22.36,22.33,22.33,18900.0,21.7634,21.7829,21.7537,21.7537,18900.0
2011-09-01 12:40:00,22.33,22.35,22.28,22.28,17000.0,21.7537,21.7732,21.705,21.705,17000.0
2011-09-01 12:45:00,22.28,22.3,22.26,22.28,30300.0,21.705,21.7245,21.6855,21.705,30300.0
2011-09-01 12:50:00,22.28,22.3,22.25,22.25,68300.0,21.705,21.7245,21.6758,21.6758,68300.0
2011-09-01 12:55:00,22.25,22.27,22.24,22.25,80500.0,21.6758,21.6952,21.666,21.6758,80500.0
2011-09-01 13:00:00,22.24,22.25,22.2,22.22,83900.0,21.666,21.6758,21.6271,21.6465,83900.0
2011-09-01 13:05:00,22.21,22.22,22.14,22.15,142600.0,21.6368,21.6465,21.5686,21.5783,142600.0
2011-09-01 13:10:00,22.14,22.17,22.14,22.17,61000.0,21.5686,21.5978,21.5686,21.5978,61000.0
2011-09-01 13:15:00,22.17,22.2,22.16,22.2,18400.0,21.5978,21.6271,21.5881,21.6271,18400.0
2011-09-01 13:20:00,22.2,22.24,22.17,22.17,80200.0,21.6271,21.666,21.5978,21.5978,80200.0
2011-09-01 13:25:00,22.17,22.25,22.16,22.21,48400.0,21.5978,21.6758,21.5881,21.6368,48400.0
2011-09-01 13:30:00,22.2,22.21,22.13,22.15,103500.0,21.6271,21.6368,21.5589,21.5783,103500.0
2011-09-01 13:35:00,22.14,22.15,22.11,22.13,32400.0,21.5686,21.5783,21.5394,21.5589,32400.0
2011-09-01 13:40:00,22.13,22.13,22.09,22.13,255400.0,21.5589,21.5589,21.5199,21.5589,255400.0
2011-09-01 13:45:00,22.13,22.16,22.12,22.16,19300.0,21.5589,21.5881,21.5491,21.5881,19300.0
2011-09-01 13:50:00,22.15,22.15,22.07,22.09,42100.0,21.5783,21.5783,21.5004,21.5199,42100.0
2011-09-01 13:55:00,22.1,22.12,22.04,22.05,74100.0,21.5296,21.5491,21.4712,21.4809,74100.0
2011-09-01 14:00:00,22.05,22.09,22.01,22.01,73400.0,21.4809,21.5199,21.442,21.442,73400.0
2011-09-01 14:05:00,22.02,22.04,21.97,21.99,143600.0,21.4517,21.4712,21.403,21.4225,143600.0
2011-09-01 14:10:00,22.0,22.07,21.99,22.07,127300.0,21.4322,21.5004,21.4225,21.5004,127300.0
2011-09-01 14:15:00,22.06,22.09,22.01,22.04,63300.0,21.4907,21.5199,21.442,21.4712,63300.0
2011-09-01 14:20:00,22.04,22.07,22.02,22.05,36200.0,21.4712,21.5004,21.4517,21.4809,36200.0
2011-09-01 14:25:00,22.05,22.05,21.96,22.0,162100.0,21.4809,21.4809,21.3932,21.4322,162100.0
2011-09-01 14:30:00,22.0,22.1,22.0,22.08,133700.0,21.4322,21.5296,21.4322,21.5102,133700.0
2011-09-01 14:35:00,22.08,22.11,22.07,22.11,27700.0,21.5102,21.5394,21.5004,21.5394,27700.0
2011-09-01 14:40:00,22.11,22.15,22.1,22.11,38000.0,21.5394,21.5783,21.5296,21.5394,38000.0
2011-09-01 14:45:00,22.11,22.11,22.07,22.1,44700.0,21.5394,21.5394,21.5004,21.5296,44700.0
2011-09-01 14:50:00,22.1,22.12,22.06,22.11,37300.0,21.5296,21.5491,21.4907,21.5394,37300.0
2011-09-01 14:55:00,22.1,22.11,22.05,22.06,48500.0,21.5296,21.5394,21.4809,21.4907,48500.0
2011-09-01 15:00:00,22.06,22.06,22.0,22.02,66600.0,21.4907,21.4907,21.4322,21.4517,66600.0
2011-09-01 15:05:00,22.01,22.03,21.96,22.0,119000.0,21.442,21.4614,21.3932,21.4322,119000.0
2011-09-01 15:10:00,22.0,22.01,21.93,21.96,191600.0,21.4322,21.442,21.364,21.3932,191600.0
2011-09-01 15:15:00,21.97,21.98,21.94,21.96,100100.0,21.403,21.4127,21.3738,21.3932,100100.0
2011-09-01 15:20:00,21.96,22.04,21.95,22.01,130000.0,21.3932,21.4712,21.3835,21.442,130000.0
2011-09-01 15:25:00,22.01,22.04,21.99,22.02,101400.0,21.442,21.4712,21.4225,21.4517,101400.0
2011-09-01 15:30:00,22.02,22.02,21.96,21.98,103800.0,21.4517,21.4517,21.3932,21.4127,103800.0
2011-09-01 15:35:00,21.98,22.02,21.97,22.0,99500.0,21.4127,21.4517,21.403,21.4322,99500.0
2011-09-01 15:40:00,22.0,22.02,21.96,22.02,102800.0,21.4322,21.4517,21.3932,21.4517,102800.0
2011-09-01 15:45:00,22.02,22.06,21.98,22.05,111700.0,21.4517,21.4907,21.4127,21.4809,111700.0
2011-09-01 15:50:00,22.05,22.05,21.98,22.01,201400.0,21.4809,21.4809,21.4127,21.442,201400.0
2011-09-01 15:55:00,22.01,22.01,21.96,21.98,290300.0,21.442,21.442,21.3932,21.4127,290300.0
2011-09-02 09:30:00,21.51,21.73,21.31,21.33,183200.0,20.9549,21.1692,20.76,20.7795,183200.0
2011-09-02 09:35:00,21.33,21.35,21.16,21.2,124400.0,20.7795,20.799,20.6139,20.6529,124400.0
2011-09-02 09:40:00,21.2,21.34,21.16,21.3,116100.0,20.6529,20.7892,20.6139,20.7503,116100.0
2011-09-02 09:45:00,21.3,21.54,21.28,21.53,109000.0,20.7503,20.9841,20.7308,20.9743,109000.0
2011-09-02 09:50:00,21.53,21.58,21.45,21.5,68200.0,20.9743,21.0231,20.8964,20.9451,68200.0
2011-09-02 09:55:00,21.51,21.57,21.48,21.55,40300.0,20.9549,21.0133,20.9256,20.9938,40300.0
2011-09-02 10:00:00,21.54,21.62,21.52,21.56,75400.0,20.9841,21.062,20.9646,21.0036,75400.0
2011-09-02 10:05:00,21.55,21.65,21.52,21.61,50900.0,20.9938,21.0912,20.9646,21.0523,50900.0
2011-09-02 10:10:00,21.61,21.67,21.57,21.6,43000.0,21.0523,21.1107,21.0133,21.0425,43000.0
2011-09-02 10:15:00,21.6,21.62,21.51,21.62,40000.0,21.0425,21.062,20.9549,21.062,40000.0
2011-09-02 10:20:00,21.61,21.61,21.5,21.51,37000.0,21.0523,21.0523,20.9451,20.9549,37000.0
2011-09-02 10:25:00,21.51,21.57,21.5,21.52,65100.0,20.9549,21.0133,20.9451,20.9646,65100.0
2011-09-02 10:30:00,21.51,21.53,21.44,21.44,34200.0,20.9549,20.9743,20.8867,20.8867,34200.0
2011-09-02 10:35:00,21.45,21.47,21.42,21.47,38500.0,20.8964,20.9159,20.8672,20.9159,38500.0
2011-09-02 10:40:00,21.47,21.48,21.39,21.4,31400.0,20.9159,20.9256,20.838,20.8477,31400.0
2011-09-02 10:45:00,21.4,21.46,21.37,21.46,54700.0,20.8477,20.9062,20.8185,20.9062,54700.0
2011-09-02 10:50:00,21.46,21.59,21.42,21.5,176200.0,20.9062,21.0328,20.8672,20.9451,176200.0
2011-09-02 10:55:00,21.49,21.6,21.48,21.57,36500.0,20.9354,21.0425,20.9256,21.0133,36500.0
2011-09-02 11:00:00,21.57,21.63,21.54,21.59,38100.0,21.0133,21.0718,20.9841,21.0328,38100.0
2011-09-02 11:05:00,21.58,21.62,21.57,21.57,25400.0,21.0231,21.062,21.0133,21.0133,25400.0
2011-09-02 11:10:00,21.57,21.69,21.57,21.66,38800.0,21.0133,21.1302,21.0133,21.101,38800.0
2011-09-02 11:15:00,21.65,21.67,21.61,21.66,33300.0,21.0912,21.1107,21.0523,21.101,33300.0
2011-09-02 11:20:00,21.66,21.71,21.66,21.7,52800.0,21.101,21.1497,21.101,21.14,52800.0
2011-09-02 11:25:00,21.7,21.75,21.69,21.71,49100.0,21.14,21.1887,21.1302,21.1497,49100.0
2011-09-02 11:30:00,21.71,21.71,21.67,21.7,41500.0,21.1497,21.1497,21.1107,21.14,41500.0
2011-09-02 11:35:00,21.7,21.76,21.7,21.75,20000.0,21.14,21.1984,21.14,21.1887,20000.0
2011-09-02 11:40:00,21.74,21.81,21.73,21.8,92600.0,21.1789,21.2471,21.1692,21.2374,92600.0
2011-09-02 11:45:00,21.79,21.8,21.77,21.78,30300.0,21.2276,21.2374,21.2082,21.2179,30300.0
2011-09-02 11:50:00,21.78,21.82,21.77,21.81,40300.0,21.2179,21.2569,21.2082,21.2471,40300.0
2011-09-02 11:55:00,21.82,21.83,21.77,21.79,42700.0,21.2569,21.2666,21.2082,21.2276,42700.0
2011-09-02 12:00:00,21.79,21.82,21.76,21.79,19900.0,21.2276,21.2569,21.1984,21.2276,19900.0
2011-09-02 12:05:00,21.8,21.84,21.79,21.79,22100.0,21.2374,21.2763,21.2276,21.2276,22100.0
2011-09-02 12:10:00,21.79,21.83,21.77,21.82,29500.0,21.2276,21.2666,21.2082,21.2569,29500.0
2011-09-02 12:15:00,21.81,21.83,21.79,21.8,18300.0,21.2471,21.2666,21.2276,21.2374,18300.0
2011-09-02 12:20:00,21.79,21.81,21.76,21.76,23500.0,21.2276,21.2471,21.1984,21.1984,23500.0
2011-09-02 12:25:00,21.75,21.78,21.75,21.78,6600.0,21.1887,21.2179,21.1887,21.2179,6600.0
2011-09-02 12:30:00,21.77,21.78,21.75,21.77,22300.0,21.2082,21.2179,21.1887,21.2082,22300.0
2011-09-02 12:35:00,21.78,21.79,21.76,21.77,14600.0,21.2179,21.2276,21.1984,21.2082,14600.0
2011-09-02 12:40:00,21.76,21.77,21.75,21.77,10500.0,21.1984,21.2082,21.1887,21.2082,10500.0
2011-09-02 12:45:00,21.77,21.78,21.75,21.77,27600.0,21.2082,21.2179,21.1887,21.2082,27600.0
2011-09-02 12:50:00,21.77,21.78,21.74,21.76,24400.0,21.2082,21.2179,21.1789,21.1984,24400.0
2011-09-02 12:55:00,21.76,21.77,21.75,21.76,18300.0,21.1984,21.2082,21.1887,21.1984,18300.0
2011-09-02 13:00:00,21.76,21.78,21.72,21.73,17100.0,21.1984,21.2179,21.1594,21.1692,17100.0
2011-09-02 13:05:00,21.72,21.73,21.69,21.7,25300.0,21.1594,21.1692,21.1302,21.14,25300.0
2011-09-02 13:10:00,21.7,21.71,21.67,21.68,13000.0,21.14,21.1497,21.1107,21.1205,13000.0
2011-09-02 13:15:00,21.67,21.68,21.64,21.65,33800.0,21.1107,21.1205,21.0815,21.0912,33800.0
2011-09-02 13:20:00,21.65,21.69,21.65,21.68,16900.0,21.0912,21.1302,21.0912,21.1205,16900.0
2011-09-02 13:25:00,21.69,21.71,21.68,21.68,47400.0,21.1302,21.1497,21.1205,21.1205,47400.0
2011-09-02 13:30:00,21.67,21.79,21.67,21.75,126400.0,21.1107,21.2276,21.1107,21.1887,126400.0
2011-09-02 13:35:00,21.74,21.74,21.69,21.71,15800.0,21.1789,21.1789,21.1302,21.1497,15800.0
2011-09-02 13:40:00,21.71,21.73,21.69,21.69,17200.0,21.1497,21.1692,21.1302,21.1302,17200.0
2011-09-02 13:45:00,21.68,21.73,21.68,21.73,12500.0,21.1205,21.1692,21.1205,21.1692,12500.0
2011-09-02 13:50:00,21.73,21.76,21.69,21.7,77400.0,21.1692,21.1984,21.1302,21.14,77400.0
2011-09-02 13:55:00,21.71,21.76,21.71,21.76,22300.0,21.1497,21.1984,21.1497,21.1984,22300.0
2011-09-02 14:00:00,21.75,21.76,21.71,21.71,33200.0,21.1887,21.1984,21.1497,21.1497,33200.0
2011-09-02 14:05:00,21.72,21.75,21.71,21.74,117700.0,21.1594,21.1887,21.1497,21.1789,117700.0
2011-09-02 14:10:00,21.74,21.76,21.7,21.75,230800.0,21.1789,21.1984,21.14,21.1887,230800.0
2011-09-02 14:15:00,21.75,21.76,21.73,21.75,38400.0,21.1887,21.1984,21.1692,21.1887,38400.0
2011-09-02 14:20:00,21.75,21.79,21.72,21.73,50400.0,21.1887,21.2276,21.1594,21.1692,50400.0
2011-09-02 14:25:00,21.73,21.76,21.71,21.74,33100.0,21.1692,21.1984,21.1497,21.1789,33100.0
2011-09-02 14:30:00,21.73,21.73,21.65,21.69,99000.0,21.1692,21.1692,21.0912,21.1302,99000.0
2011-09-02 14:35:00,21.69,21.79,21.69,21.78,99000.0,21.1302,21.2276,21.1302,21.2179,99000.0
2011-09-02 14:40:00,21.77,21.79,21.75,21.76,52200.0,21.2082,21.2276,21.1887,21.1984,52200.0
2011-09-02 14:45:00,21.75,21.76,21.7,21.7,38500.0,21.1887,21.1984,21.14,21.14,38500.0
2011-09-02 14:50:00,21.7,21.78,21.7,21.77,65600.0,21.14,21.2179,21.14,21.2082,65600.0
2011-09-02 14:55:00,21.76,21.77,21.74,21.75,85600.0,21.1984,21.2082,21.1789,21.1887,85600.0
2011-09-02 15:00:00,21.75,21.76,21.71,21.72,106200.0,21.1887,21.1984,21.1497,21.1594,106200.0
2011-09-02 15:05:00,21.72,21.78,21.72,21.78,174300.0,21.1594,21.2179,21.1594,21.2179,174300.0
2011-09-02 15:10:00,21.79,21.82,21.77,21.82,74200.0,21.2276,21.2569,21.2082,21.2569,74200.0
2011-09-02 15:15:00,21.81,21.89,21.78,21.89,208000.0,21.2471,21.3251,21.2179,21.3251,208000.0
2011-09-02 15:20:00,21.89,21.94,21.88,21.93,119400.0,21.3251,21.3738,21.3153,21.364,119400.0
2011-09-02 15:25:00,21.93,21.99,21.92,21.95,112900.0,21.364,21.4225,21.3543,21.3835,112900.0
2011-09-02 15:30:00,21.95,22.01,21.9,22.01,236500.0,21.3835,21.442,21.3348,21.442,236500.0
2011-09-02 15:35:00,22.01,22.1,22.0,22.1,544800.0,21.442,21.5296,21.4322,21.5296,544800.0
2011-09-02 15:40:00,22.1,22.13,22.06,22.07,291500.0,21.5296,21.5589,21.4907,21.5004,291500.0
2011-09-02 15:45:00,22.06,22.07,21.99,22.04,422200.0,21.4907,21.5004,21.4225,21.4712,422200.0
2011-09-02 15:50:00,22.03,22.05,22.0,22.05,365600.0,21.4614,21.4809,21.4322,21.4809,365600.0
2011-09-02 15:55:00,22.05,22.05,21.98,21.98,267300.0,21.4809,21.4809,21.4127,21.4127,267300.0
2011-09-06 09:30:00,21.38,21.57,21.29,21.48,89200.0,20.8282,21.0133,20.7405,20.9256,89200.0
2011-09-06 09:35:00,21.48,21.6,21.42,21.55,118400.0,20.9256,21.0425,20.8672,20.9938,118400.0
2011-09-06 09:40:00,21.55,21.56,21.45,21.52,84100.0,20.9938,21.0036,20.8964,20.9646,84100.0
2011-09-06 09:45:00,21.53,21.55,21.43,21.43,73800.0,20.9743,20.9938,20.8769,20.8769,73800.0
2011-09-06 09:50:00,21.42,21.51,21.41,21.47,64200.0,20.8672,20.9549,20.8574,20.9159,64200.0
2011-09-06 09:55:00,21.47,21.49,21.41,21.47,34400.0,20.9159,20.9354,20.8574,20.9159,34400.0
2011-09-06 10:00:00,21.48,21.55,21.41,21.52,171900.0,20.9256,20.9938,20.8574,20.9646,171900.0
2011-09-06 10:05:00,21.52,21.53,21.39,21.44,47400.0,20.9646,20.9743,20.838,20.8867,47400.0
2011-09-06 10:10:00,21.45,21.46,21.3,21.31,51600.0,20.8964,20.9062,20.7503,20.76,51600.0
2011-09-06 10:15:00,21.31,21.32,21.23,21.24,85200.0,20.76,20.7698,20.6821,20.6918,85200.0
2011-09-06 10:20:00,21.23,21.24,21.15,21.17,68700.0,20.6821,20.6918,20.6042,20.6236,68700.0
2011-09-06 10:25:00,21.17,21.22,21.11,21.16,54100.0,20.6236,20.6723,20.5652,20.6139,54100.0
2011-09-06 10:30:00,21.15,21.17,21.1,21.14,42500.0,20.6042,20.6236,20.5554,20.5944,42500.0
2011-09-06 10:35:00,21.15,21.2,21.13,21.17,46500.0,20.6042,20.6529,20.5847,20.6236,46500.0
2011-09-06 10:40:00,21.18,21.2,21.13,21.14,38200.0,20.6334,20.6529,20.5847,20.5944,38200.0
2011-09-06 10:45:00,21.14,21.14,21.04,21.07,142500.0,20.5944,20.5944,20.497,20.5262,142500.0
2011-09-06 10:50:00,21.07,21.14,21.07,21.13,39600.0,20.5262,20.5944,20.5262,20.5847,39600.0
2011-09-06 10:55:00,21.14,21.23,21.1,21.22,52600.0,20.5944,20.6821,20.5554,20.6723,52600.0
2011-09-06 11:00:00,21.22,21.29,21.2,21.28,139600.0,20.6723,20.7405,20.6529,20.7308,139600.0
2011-09-06 11:05:00,21.28,21.3,21.23,21.27,41600.0,20.7308,20.7503,20.6821,20.7211,41600.0
2011-09-06 11:10:00,21.27,21.31,21.22,21.29,58600.0,20.7211,20.76,20.6723,20.7405,58600.0
2011-09-06 11:15:00,21.28,21.36,21.28,21.33,227200.0,20.7308,20.8087,20.7308,20.7795,227200.0
2011-09-06 11:20:00,21.33,21.38,21.32,21.36,62900.0,20.7795,20.8282,20.7698,20.8087,62900.0
2011-09-06 11:25:00,21.36,21.47,21.36,21.42,196500.0,20.8087,20.9159,20.8087,20.8672,196500.0
2011-09-06 11:30:00,21.43,21.54,21.43,21.51,52200.0,20.8769,20.9841,20.8769,20.9549,52200.0
2011-09-06 11:35:00,21.51,21.51,21.47,21.51,59300.0,20.9549,20.9549,20.9159,20.9549,59300.0
2011-09-06 11:40:00,21.5,21.51,21.45,21.5,102700.0,20.9451,20.9549,20.8964,20.9451,102700.0
2011-09-06 11:45:00,21.5,21.51,21.48,21.5,64400.0,20.9451,20.9549,20.9256,20.9451,64400.0
2011-09-06 11:50:00,21.5,21.52,21.5,21.51,30000.0,20.9451,20.9646,20.9451,20.9549,30000.0
2011-09-06 11:55:00,21.51,21.58,21.51,21.52,40000.0,20.9549,21.0231,20.9549,20.9646,40000.0
2011-09-06 12:00:00,21.52,21.55,21.49,21.51,33100.0,20.9646,20.9938,20.9354,20.9549,33100.0
2011-09-06 12:05:00,21.52,21.58,21.5,21.5,65400.0,20.9646,21.0231,20.9451,20.9451,65400.0
2011-09-06 12:10:00,21.5,21.58,21.5,21.58,39900.0,20.9451,21.0231,20.9451,21.0231,39900.0
2011-09-06 12:15:00,21.58,21.61,21.54,21.57,40900.0,21.0231,21.0523,20.9841,21.0133,40900.0
2011-09-06 12:20:00,21.58,21.62,21.56,21.56,31300.0,21.0231,21.062,21.0036,21.0036,31300.0
2011-09-06 12:25:00,21.56,21.56,21.5,21.52,38300.0,21.0036,21.0036,20.9451,20.9646,38300.0
2011-09-06 12:30:00,21.52,21.54,21.49,21.5,54700.0,20.9646,20.9841,20.9354,20.9451,54700.0
2011-09-06 12:35:00,21.5,21.55,21.5,21.51,48200.0,20.9451,20.9938,20.9451,20.9549,48200.0
2011-09-06 12:40:00,21.51,21.51,21.5,21.51,63400.0,20.9549,20.9549,20.9451,20.9549,63400.0
2011-09-06 12:45:00,21.52,21.52,21.5,21.51,44600.0,20.9646,20.9646,20.9451,20.9549,44600.0
2011-09-06 12:50:00,21.51,21.54,21.5,21.5,31900.0,20.9549,20.9841,20.9451,20.9451,31900.0
2011-09-06 12:55:00,21.51,21.55,21.5,21.54,47000.0,20.9549,20.9938,20.9451,20.9841,47000.0
2011-09-06 13:00:00,21.53,21.55,21.52,21.55,54800.0,20.9743,20.9938,20.9646,20.9938,54800.0
2011-09-06 13:05:00,21.55,21.6,21.55,21.59,41800.0,20.9938,21.0425,20.9938,21.0328,41800.0
2011-09-06 13:10:00,21.59,21.7,21.59,21.68,87800.0,21.0328,21.14,21.0328,21.1205,87800.0
2011-09-06 13:15:00,21.67,21.7,21.64,21.7,57100.0,21.1107,21.14,21.0815,21.14,57100.0
2011-09-06 13:20:00,21.7,21.75,21.69,21.74,21000.0,21.14,21.1887,21.1302,21.1789,21000.0
2011-09-06 13:25:00,21.74,21.74,21.69,21.69,22400.0,21.1789,21.1789,21.1302,21.1302,22400.0
2011-09-06 13:30:00,21.68,21.69,21.65,21.67,36200.0,21.1205,21.1302,21.0912,21.1107,36200.0
2011-09-06 13:35:00,21.67,21.74,21.65,21.74,32800.0,21.1107,21.1789,21.0912,21.1789,32800.0
2011-09-06 13:40:00,21.73,21.85,21.73,21.85,119200.0,21.1692,21.2861,21.1692,21.2861,119200.0
2011-09-06 13:45:00,21.85,21.92,21.82,21.91,70500.0,21.2861,21.3543,21.2569,21.3445,70500.0
2011-09-06 13:50:00,21.92,21.93,21.88,21.92,36000.0,21.3543,21.364,21.3153,21.3543,36000.0
2011-09-06 13:55:00,21.93,21.93,21.9,21.9,12400.0,21.364,21.364,21.3348,21.3348,12400.0
2011-09-06 14:00:00,21.9,21.9,21.84,21.85,36400.0,21.3348,21.3348,21.2763,21.2861,36400.0
2011-09-06 14:05:00,21.85,21.91,21.82,21.88,70700.0,21.2861,21.3445,21.2569,21.3153,70700.0
2011-09-06 14:10:00,21.88,21.95,21.87,21.95,36300.0,21.3153,21.3835,21.3056,21.3835,36300.0
2011-09-06 14:15:00,21.95,22.0,21.95,21.98,35500.0,21.3835,21.4322,21.3835,21.4127,35500.0
2011-09-06 14:20:00,21.99,22.0,21.97,21.97,48700.0,21.4225,21.4322,21.403,21.403,48700.0
2011-09-06 14:25:00,21.98,22.0,21.97,21.98,33200.0,21.4127,21.4322,21.403,21.4127,33200.0
2011-09-06 14:30:00,21.98,21.98,21.95,21.96,22000.0,21.4127,21.4127,21.3835,21.3932,22000.0
2011-09-06 14:35:00,21.97,21.98,21.93,21.93,25800.0,21.403,21.4127,21.364,21.364,25800.0
2011-09-06 14:40:00,21.94,21.96,21.91,21.95,29200.0,21.3738,21.3932,21.3445,21.3835,29200.0
2011-09-06 14:45:00,21.95,21.97,21.93,21.93,27100.0,21.3835,21.403,21.364,21.364,27100.0
2011-09-06 14:50:00,21.92,21.93,21.87,21.88,24200.0,21.3543,21.364,21.3056,21.3153,24200.0
2011-09-06 14:55:00,21.88,21.89,21.85,21.87,44500.0,21.3153,21.3251,21.2861,21.3056,44500.0
2011-09-06 15:00:00,21.87,21.87,21.8,21.82,59400.0,21.3056,21.3056,21.2374,21.2569,59400.0
2011-09-06 15:05:00,21.82,21.83,21.77,21.78,68600.0,21.2569,21.2666,21.2082,21.2179,68600.0
2011-09-06 15:10:00,21.78,21.81,21.76,21.76,44000.0,21.2179,21.2471,21.1984,21.1984,44000.0
2011-09-06 15:15:00,21.76,21.8,21.76,21.79,53800.0,21.1984,21.2374,21.1984,21.2276,53800.0
2011-09-06 15:20:00,21.78,21.88,21.78,21.86,55100.0,21.2179,21.3153,21.2179,21.2958,55100.0
2011-09-06 15:25:00,21.85,21.89,21.84,21.85,57900.0,21.2861,21.3251,21.2763,21.2861,57900.0
2011-09-06 15:30:00,21.85,21.85,21.8,21.82,150500.0,21.2861,21.2861,21.2374,21.2569,150500.0
2011-09-06 15:35:00,21.82,21.89,21.82,21.89,214100.0,21.2569,21.3251,21.2569,21.3251,214100.0
2011-09-06 15:40:00,21.89,21.93,21.87,21.93,125500.0,21.3251,21.364,21.3056,21.364,125500.0
2011-09-06 15:45:00,21.92,21.97,21.89,21.96,325100.0,21.3543,21.403,21.3251,21.3932,325100.0
2011-09-06 15:50:00,21.96,21.96,21.94,21.94,287500.0,21.3932,21.3932,21.3738,21.3738,287500.0
2011-09-06 15:55:00,21.94,21.95,21.87,21.89,822600.0,21.3738,21.3835,21.3056,21.3251,822600.0
2011-09-07 09:30:00,22.15,22.57,22.15,22.48,221600.0,21.5783,21.9875,21.5783,21.8998,221600.0
2011-09-07 09:35:00,22.48,22.51,22.39,22.43,143200.0,21.8998,21.9291,21.8122,21.8511,143200.0
2011-09-07 09:40:00,22.42,22.46,22.36,22.44,76800.0,21.8414,21.8803,21.7829,21.8609,76800.0
2011-09-07 09:45:00,22.45,22.51,22.43,22.46,112800.0,21.8706,21.9291,21.8511,21.8803,112800.0
2011-09-07 09:50:00,22.46,22.5,22.44,22.45,163700.0,21.8803,21.9193,21.8609,21.8706,163700.0
2011-09-07 09:55:00,22.46,22.5,22.38,22.39,251100.0,21.8803,21.9193,21.8024,21.8122,251100.0
2011-09-07 10:00:00,22.4,22.41,22.33,22.36,159100.0,21.8219,21.8316,21.7537,21.7829,159100.0
2011-09-07 10:05:00,22.36,22.37,22.34,22.36,34400.0,21.7829,21.7927,21.7634,21.7829,34400.0
2011-09-07 10:10:00,22.37,22.4,22.34,22.36,163500.0,21.7927,21.8219,21.7634,21.7829,163500.0
2011-09-07 10:15:00,22.37,22.37,22.25,22.32,54800.0,21.7927,21.7927,21.6758,21.744,54800.0
2011-09-07 10:20:00,22.32,22.36,22.31,22.35,63900.0,21.744,21.7829,21.7342,21.7732,63900.0
2011-09-07 10:25:00,22.34,22.35,22.23,22.23,130000.0,21.7634,21.7732,21.6563,21.6563,130000.0
2011-09-07 10:30:00,22.24,22.26,22.18,22.23,172900.0,21.666,21.6855,21.6076,21.6563,172900.0
2011-09-07 10:35:00,22.23,22.31,22.23,22.25,63100.0,21.6563,21.7342,21.6563,21.6758,63100.0
2011-09-07 10:40:00,22.25,22.27,22.23,22.25,120800.0,21.6758,21.6952,21.6563,21.6758,120800.0
2011-09-07 10:45:00,22.25,22.25,22.21,22.23,34700.0,21.6758,21.6758,21.6368,21.6563,34700.0
2011-09-07 10:50:00,22.22,22.23,22.17,22.22,32200.0,21.6465,21.6563,21.5978,21.6465,32200.0
2011-09-07 10:55:00,22.22,22.28,22.2,22.26,38300.0,21.6465,21.705,21.6271,21.6855,38300.0
2011-09-07 11:00:00,22.26,22.26,22.23,22.23,108100.0,21.6855,21.6855,21.6563,21.6563,108100.0
2011-09-07 11:05:00,22.24,22.3,22.23,22.25,65700.0,21.666,21.7245,21.6563,21.6758,65700.0
2011-09-07 11:10:00,22.26,22.32,22.25,22.31,39700.0,21.6855,21.744,21.6758,21.7342,39700.0
2011-09-07 11:15:00,22.31,22.33,22.3,22.32,20700.0,21.7342,21.7537,21.7245,21.744,20700.0
2011-09-07 11:20:00,22.32,22.36,22.32,22.33,46400.0,21.744,21.7829,21.744,21.7537,46400.0
2011-09-07 11:25:00,22.33,22.36,22.33,22.34,80800.0,21.7537,21.7829,21.7537,21.7634,80800.0
2011-09-07 11:30:00,22.35,22.35,22.31,22.33,34100.0,21.7732,21.7732,21.7342,21.7537,34100.0
2011-09-07 11:35:00,22.33,22.35,22.32,22.32,26500.0,21.7537,21.7732,21.744,21.744,26500.0
2011-09-07 11:40:00,22.33,22.35,22.32,22.32,32000.0,21.7537,21.7732,21.744,21.744,32000.0
2011-09-07 11:45:00,22.32,22.34,22.31,22.34,20000.0,21.744,21.7634,21.7342,21.7634,20000.0
2011-09-07 11:50:00,22.34,22.37,22.33,22.36,299800.0,21.7634,21.7927,21.7537,21.7829,299800.0
2011-09-07 11:55:00,22.37,22.38,22.36,22.38,29200.0,21.7927,21.8024,21.7829,21.8024,29200.0
2011-09-07 12:00:00,22.37,22.42,22.37,22.4,207700.0,21.7927,21.8414,21.7927,21.8219,207700.0
2011-09-07 12:05:00,22.4,22.48,22.4,22.47,625000.0,21.8219,21.8998,21.8219,21.8901,625000.0
2011-09-07 12:10:00,22.47,22.5,22.47,22.48,35600.0,21.8901,21.9193,21.8901,21.8998,35600.0
2011-09-07 12:15:00,22.48,22.5,22.48,22.49,65100.0,21.8998,21.9193,21.8998,21.9096,65100.0
2011-09-07 12:20:00,22.5,22.5,22.42,22.44,156300.0,21.9193,21.9193,21.8414,21.8609,156300.0
2011-09-07 12:25:00,22.44,22.45,22.43,22.44,19100.0,21.8609,21.8706,21.8511,21.8609,19100.0
2011-09-07 12:30:00,22.44,22.46,22.44,22.45,170200.0,21.8609,21.8803,21.8609,21.8706,170200.0
2011-09-07 12:35:00,22.44,22.45,22.42,22.43,21100.0,21.8609,21.8706,21.8414,21.8511,21100.0
2011-09-07 12:40:00,22.44,22.44,22.41,22.42,20600.0,21.8609,21.8609,21.8316,21.8414,20600.0
2011-09-07 12:45:00,22.41,22.42,22.39,22.4,20000.0,21.8316,21.8414,21.8122,21.8219,20000.0
2011-09-07 12:50:00,22.4,22.4,22.39,22.39,4900.0,21.8219,21.8219,21.8122,21.8122,4900.0
2011-09-07 12:55:00,22.39,22.4,22.39,22.39,21900.0,21.8122,21.8219,21.8122,21.8122,21900.0
2011-09-07 13:00:00,22.39,22.42,22.39,22.42,5300.0,21.8122,21.8414,21.8122,21.8414,5300.0
2011-09-07 13:05:00,22.42,22.43,22.41,22.41,87000.0,21.8414,21.8511,21.8316,21.8316,87000.0
2011-09-07 13:10:00,22.42,22.42,22.41,22.42,19100.0,21.8414,21.8414,21.8316,21.8414,19100.0
2011-09-07 13:15:00,22.42,22.42,22.41,22.41,24900.0,21.8414,21.8414,21.8316,21.8316,24900.0
2011-09-07 13:20:00,22.42,22.42,22.41,22.41,22300.0,21.8414,21.8414,21.8316,21.8316,22300.0
2011-09-07 13:25:00,22.42,22.43,22.4,22.42,276800.0,21.8414,21.8511,21.8219,21.8414,276800.0
2011-09-07 13:30:00,22.42,22.43,22.4,22.4,44400.0,21.8414,21.8511,21.8219,21.8219,44400.0
2011-09-07 13:35:00,22.41,22.42,22.4,22.42,39000.0,21.8316,21.8414,21.8219,21.8414,39000.0
2011-09-07 13:40:00,22.41,22.42,22.39,22.4,240500.0,21.8316,21.8414,21.8122,21.8219,240500.0
2011-09-07 13:45:00,22.4,22.42,22.4,22.41,163300.0,21.8219,21.8414,21.8219,21.8316,163300.0
2011-09-07 13:50:00,22.42,22.44,22.4,22.44,226200.0,21.8414,21.8609,21.8219,21.8609,226200.0
2011-09-07 13:55:00,22.44,22.46,22.43,22.46,370900.0,21.8609,21.8803,21.8511,21.8803,370900.0
2011-09-07 14:00:00,22.46,22.47,22.43,22.45,179500.0,21.8803,21.8901,21.8511,21.8706,179500.0
2011-09-07 14:05:00,22.45,22.45,22.43,22.44,183700.0,21.8706,21.8706,21.8511,21.8609,183700.0
2011-09-07 14:10:00,22.44,22.45,22.43,22.44,40400.0,21.8609,21.8706,21.8511,21.8609,40400.0
2011-09-07 14:15:00,22.44,22.45,22.42,22.44,93800.0,21.8609,21.8706,21.8414,21.8609,93800.0
2011-09-07 14:20:00,22.45,22.5,22.44,22.46,196800.0,21.8706,21.9193,21.8609,21.8803,196800.0
2011-09-07 14:25:00,22.47,22.5,22.45,22.49,347900.0,21.8901,21.9193,21.8706,21.9096,347900.0
2011-09-07 14:30:00,22.49,22.51,22.48,22.49,524700.0,21.9096,21.9291,21.8998,21.9096,524700.0
2011-09-07 14:35:00,22.48,22.51,22.48,22.49,105600.0,21.8998,21.9291,21.8998,21.9096,105600.0
2011-09-07 14:40:00,22.49,22.5,22.49,22.5,268300.0,21.9096,21.9193,21.9096,21.9193,268300.0
2011-09-07 14:45:00,22.5,22.53,22.49,22.51,468100.0,21.9193,21.9485,21.9096,21.9291,468100.0
2011-09-07 14:50:00,22.51,22.53,22.49,22.51,649300.0,21.9291,21.9485,21.9096,21.9291,649300.0
2011-09-07 14:55:00,22.51,22.6,22.5,22.57,927500.0,21.9291,22.0167,21.9193,21.9875,927500.0
2011-09-07 15:00:00,22.57,22.63,22.55,22.62,1683800.0,21.9875,22.046,21.968,22.0362,1683800.0
2011-09-07 15:05:00,22.63,22.63,22.58,22.62,1501400.0,22.046,22.046,21.9972,22.0362,1501400.0
2011-09-07 15:10:00,22.62,22.73,22.6,22.7,416600.0,22.0362,22.1434,22.0167,22.1142,416600.0
2011-09-07 15:15:00,22.69,22.7,22.62,22.63,149100.0,22.1044,22.1142,22.0362,22.046,149100.0
2011-09-07 15:20:00,22.63,22.64,22.58,22.59,412000.0,22.046,22.0557,21.9972,22.007,412000.0
2011-09-07 15:25:00,22.59,22.63,22.59,22.63,109300.0,22.007,22.046,22.007,22.046,109300.0
2011-09-07 15:30:00,22.63,22.63,22.58,22.59,555300.0,22.046,22.046,21.9972,22.007,555300.0
2011-09-07 15:35:00,22.59,22.6,22.52,22.57,320800.0,22.007,22.0167,21.9388,21.9875,320800.0
2011-09-07 15:40:00,22.57,22.61,22.56,22.57,217900.0,21.9875,22.0265,21.9778,21.9875,217900.0
2011-09-07 15:45:00,22.57,22.61,22.55,22.6,350200.0,21.9875,22.0265,21.968,22.0167,350200.0
2011-09-07 15:50:00,22.6,22.6,22.52,22.54,592200.0,22.0167,22.0167,21.9388,21.9583,592200.0
2011-09-07 15:55:00,22.54,22.57,22.53,22.55,648000.0,21.9583,21.9875,21.9485,21.968,648000.0
2011-09-08 09:30:00,22.47,22.5,22.19,22.45,120800.0,21.8901,21.9193,21.6173,21.8706,120800.0
2011-09-08 09:35:00,22.46,22.49,22.38,22.41,128200.0,21.8803,21.9096,21.8024,21.8316,128200.0
2011-09-08 09:40:00,22.4,22.45,22.3,22.3,146200.0,21.8219,21.8706,21.7245,21.7245,146200.0
2011-09-08 09:45:00,22.3,22.35,22.29,22.33,192100.0,21.7245,21.7732,21.7147,21.7537,192100.0
2011-09-08 09:50:00,22.33,22.33,22.22,22.24,132600.0,21.7537,21.7537,21.6465,21.666,132600.0
2011-09-08 09:55:00,22.25,22.25,22.14,22.23,70800.0,21.6758,21.6758,21.5686,21.6563,70800.0
2011-09-08 10:00:00,22.22,22.23,22.13,22.22,160800.0,21.6465,21.6563,21.5589,21.6465,160800.0
2011-09-08 10:05:00,22.22,22.31,22.19,22.31,54900.0,21.6465,21.7342,21.6173,21.7342,54900.0
2011-09-08 10:10:00,22.31,22.36,22.3,22.34,83300.0,21.7342,21.7829,21.7245,21.7634,83300.0
2011-09-08 10:15:00,22.34,22.35,22.3,22.33,183500.0,21.7634,21.7732,21.7245,21.7537,183500.0
2011-09-08 10:20:00,22.33,22.41,22.33,22.4,210300.0,21.7537,21.8316,21.7537,21.8219,210300.0
2011-09-08 10:25:00,22.4,22.44,22.39,22.42,68100.0,21.8219,21.8609,21.8122,21.8414,68100.0
2011-09-08 10:30:00,22.42,22.45,22.42,22.42,127900.0,21.8414,21.8706,21.8414,21.8414,127900.0
2011-09-08 10:35:00,22.42,22.42,22.39,22.4,39000.0,21.8414,21.8414,21.8122,21.8219,39000.0
2011-09-08 10:40:00,22.39,22.41,22.39,22.4,84500.0,21.8122,21.8316,21.8122,21.8219,84500.0
2011-09-08 10:45:00,22.4,22.4,22.32,22.33,204100.0,21.8219,21.8219,21.744,21.7537,204100.0
2011-09-08 10:50:00,22.34,22.35,22.27,22.28,67900.0,21.7634,21.7732,21.6952,21.705,67900.0
2011-09-08 10:55:00,22.29,22.34,22.28,22.33,122000.0,21.7147,21.7634,21.705,21.7537,122000.0
2011-09-08 11:00:00,22.34,22.35,22.33,22.33,136600.0,21.7634,21.7732,21.7537,21.7537,136600.0
2011-09-08 11:05:00,22.33,22.35,22.3,22.32,121000.0,21.7537,21.7732,21.7245,21.744,121000.0
2011-09-08 11:10:00,22.32,22.33,22.29,22.3,69300.0,21.744,21.7537,21.7147,21.7245,69300.0
2011-09-08 11:15:00,22.3,22.3,22.26,22.27,45500.0,21.7245,21.7245,21.6855,21.6952,45500.0
2011-09-08 11:20:00,22.27,22.3,22.25,22.25,37100.0,21.6952,21.7245,21.6758,21.6758,37100.0
2011-09-08 11:25:00,22.26,22.27,22.22,22.23,46400.0,21.6855,21.6952,21.6465,21.6563,46400.0
2011-09-08 11:30:00,22.22,22.27,22.19,22.26,102900.0,21.6465,21.6952,21.6173,21.6855,102900.0
2011-09-08 11:35:00,22.26,22.26,22.22,22.25,107300.0,21.6855,21.6855,21.6465,21.6758,107300.0
2011-09-08 11:40:00,22.25,22.28,22.24,22.27,56600.0,21.6758,21.705,21.666,21.6952,56600.0
2011-09-08 11:45:00,22.27,22.27,22.23,22.23,59100.0,21.6952,21.6952,21.6563,21.6563,59100.0
2011-09-08 11:50:00,22.23,22.26,22.15,22.15,118300.0,21.6563,21.6855,21.5783,21.5783,118300.0
2011-09-08 11:55:00,22.14,22.14,22.1,22.13,62700.0,21.5686,21.5686,21.5296,21.5589,62700.0
2011-09-08 12:00:00,22.13,22.13,22.1,22.12,38800.0,21.5589,21.5589,21.5296,21.5491,38800.0
2011-09-08 12:05:00,22.12,22.15,22.12,22.15,28900.0,21.5491,21.5783,21.5491,21.5783,28900.0
2011-09-08 12:10:00,22.16,22.24,22.16,22.23,44400.0,21.5881,21.666,21.5881,21.6563,44400.0
2011-09-08 12:15:00,22.23,22.25,22.23,22.23,63400.0,21.6563,21.6758,21.6563,21.6563,63400.0
2011-09-08 12:20:00,22.23,22.27,22.23,22.25,84300.0,21.6563,21.6952,21.6563,21.6758,84300.0
2011-09-08 12:25:00,22.25,22.26,22.18,22.18,58700.0,21.6758,21.6855,21.6076,21.6076,58700.0
2011-09-08 12:30:00,22.19,22.2,22.15,22.17,58300.0,21.6173,21.6271,21.5783,21.5978,58300.0
2011-09-08 12:35:00,22.17,22.2,22.16,22.18,52700.0,21.5978,21.6271,21.5881,21.6076,52700.0
2011-09-08 12:40:00,22.19,22.2,22.18,22.19,51300.0,21.6173,21.6271,21.6076,21.6173,51300.0
2011-09-08 12:45:00,22.19,22.19,22.15,22.17,61800.0,21.6173,21.6173,21.5783,21.5978,61800.0
2011-09-08 12:50:00,22.17,22.2,22.17,22.2,70000.0,21.5978,21.6271,21.5978,21.6271,70000.0
2011-09-08 12:55:00,22.2,22.2,22.19,22.2,42300.0,21.6271,21.6271,21.6173,21.6271,42300.0
2011-09-08 13:00:00,22.2,22.21,22.19,22.21,48300.0,21.6271,21.6368,21.6173,21.6368,48300.0
2011-09-08 13:05:00,22.21,22.22,22.2,22.21,60700.0,21.6368,21.6465,21.6271,21.6368,60700.0
2011-09-08 13:10:00,22.21,22.21,22.16,22.16,53500.0,21.6368,21.6368,21.5881,21.5881,53500.0
2011-09-08 13:15:00,22.16,22.2,22.16,22.2,34000.0,21.5881,21.6271,21.5881,21.6271,34000.0
2011-09-08 13:20:00,22.2,22.23,22.18,22.22,48800.0,21.6271,21.6563,21.6076,21.6465,48800.0
2011-09-08 13:25:00,22.22,22.24,22.18,22.19,60500.0,21.6465,21.666,21.6076,21.6173,60500.0
2011-09-08 13:30:00,22.19,22.24,22.11,22.14,113200.0,21.6173,21.666,21.5394,21.5686,113200.0
2011-09-08 13:35:00,22.15,22.21,22.14,22.17,56300.0,21.5783,21.6368,21.5686,21.5978,56300.0
2011-09-08 13:40:00,22.17,22.17,22.06,22.06,58300.0,21.5978,21.5978,21.4907,21.4907,58300.0
2011-09-08 13:45:00,22.06,22.06,21.98,22.0,185000.0,21.4907,21.4907,21.4127,21.4322,185000.0
2011-09-08 13:50:00,22.0,22.04,21.95,22.03,99000.0,21.4322,21.4712,21.3835,21.4614,99000.0
2011-09-08 13:55:00,22.04,22.05,22.03,22.04,58700.0,21.4712,21.4809,21.4614,21.4712,58700.0
2011-09-08 14:00:00,22.04,22.08,22.0,22.07,57500.0,21.4712,21.5102,21.4322,21.5004,57500.0
2011-09-08 14:05:00,22.07,22.14,22.07,22.13,57600.0,21.5004,21.5686,21.5004,21.5589,57600.0
2011-09-08 14:10:00,22.13,22.16,22.12,22.15,36900.0,21.5589,21.5881,21.5491,21.5783,36900.0
2011-09-08 14:15:00,22.16,22.19,22.16,22.17,35600.0,21.5881,21.6173,21.5881,21.5978,35600.0
2011-09-08 14:20:00,22.17,22.17,22.08,22.09,66000.0,21.5978,21.5978,21.5102,21.5199,66000.0
2011-09-08 14:25:00,22.09,22.1,22.02,22.07,67500.0,21.5199,21.5296,21.4517,21.5004,67500.0
2011-09-08 14:30:00,22.07,22.08,22.03,22.07,121300.0,21.5004,21.5102,21.4614,21.5004,121300.0
2011-09-08 14:35:00,22.06,22.08,22.05,22.06,62400.0,21.4907,21.5102,21.4809,21.4907,62400.0
2011-09-08 14:40:00,22.07,22.08,22.05,22.07,44300.0,21.5004,21.5102,21.4809,21.5004,44300.0
2011-09-08 14:45:00,22.07,22.07,22.04,22.05,74200.0,21.5004,21.5004,21.4712,21.4809,74200.0
2011-09-08 14:50:00,22.05,22.06,22.04,22.05,53100.0,21.4809,21.4907,21.4712,21.4809,53100.0
2011-09-08 14:55:00,22.05,22.06,22.02,22.03,140800.0,21.4809,21.4907,21.4517,21.4614,140800.0
2011-09-08 15:00:00,22.03,22.04,21.98,21.98,122400.0,21.4614,21.4712,21.4127,21.4127,122400.0
2011-09-08 15:05:00,21.99,22.0,21.95,21.99,77400.0,21.4225,21.4322,21.3835,21.4225,77400.0
2011-09-08 15:10:00,22.0,22.0,21.93,21.93,108900.0,21.4322,21.4322,21.364,21.364,108900.0
2011-09-08 15:15:00,21.94,22.0,21.94,22.0,67200.0,21.3738,21.4322,21.3738,21.4322,67200.0
2011-09-08 15:20:00,22.0,22.01,21.96,22.0,335100.0,21.4322,21.442,21.3932,21.4322,335100.0
2011-09-08 15:25:00,22.0,22.03,21.99,22.02,149100.0,21.4322,21.4614,21.4225,21.4517,149100.0
2011-09-08 15:30:00,22.03,22.07,22.03,22.07,275000.0,21.4614,21.5004,21.4614,21.5004,275000.0
2011-09-08 15:35:00,22.07,22.12,22.05,22.11,151500.0,21.5004,21.5491,21.4809,21.5394,151500.0
2011-09-08 15:40:00,22.11,22.12,22.09,22.1,171800.0,21.5394,21.5491,21.5199,21.5296,171800.0
2011-09-08 15:45:00,22.1,22.1,22.07,22.1,138300.0,21.5296,21.5296,21.5004,21.5296,138300.0
2011-09-08 15:50:00,22.1,22.1,22.05,22.07,183400.0,21.5296,21.5296,21.4809,21.5004,183400.0
2011-09-08 15:55:00,22.07,22.09,22.06,22.07,211100.0,21.5004,21.5199,21.4907,21.5004,211100.0
2011-09-09 09:30:00,21.82,21.96,21.73,21.88,121400.0,21.2569,21.3932,21.1692,21.3153,121400.0
2011-09-09 09:35:00,21.88,21.88,21.68,21.79,178700.0,21.3153,21.3153,21.1205,21.2276,178700.0
2011-09-09 09:40:00,21.8,21.91,21.76,21.76,272100.0,21.2374,21.3445,21.1984,21.1984,272100.0
2011-09-09 09:45:00,21.75,21.8,21.72,21.76,73700.0,21.1887,21.2374,21.1594,21.1984,73700.0
2011-09-09 09:50:00,21.76,21.77,21.58,21.65,130100.0,21.1984,21.2082,21.0231,21.0912,130100.0
2011-09-09 09:55:00,21.66,21.72,21.57,21.58,164200.0,21.101,21.1594,21.0133,21.0231,164200.0
2011-09-09 10:00:00,21.58,21.68,21.58,21.65,182800.0,21.0231,21.1205,21.0231,21.0912,182800.0
2011-09-09 10:05:00,21.66,21.7,21.62,21.66,147500.0,21.101,21.14,21.062,21.101,147500.0
2011-09-09 10:10:00,21.67,21.7,21.62,21.63,52700.0,21.1107,21.14,21.062,21.0718,52700.0
2011-09-09 10:15:00,21.63,21.63,21.57,21.63,51400.0,21.0718,21.0718,21.0133,21.0718,51400.0
2011-09-09 10:20:00,21.62,21.72,21.61,21.72,34200.0,21.062,21.1594,21.0523,21.1594,34200.0
2011-09-09 10:25:00,21.72,21.82,21.72,21.82,49700.0,21.1594,21.2569,21.1594,21.2569,49700.0
2011-09-09 10:30:00,21.83,21.86,21.68,21.68,147000.0,21.2666,21.2958,21.1205,21.1205,147000.0
2011-09-09 10:35:00,21.67,21.69,21.58,21.67,116600.0,21.1107,21.1302,21.0231,21.1107,116600.0
2011-09-09 10:40:00,21.67,21.75,21.64,21.69,83200.0,21.1107,21.1887,21.0815,21.1302,83200.0
2011-09-09 10:45:00,21.7,21.72,21.67,21.72,80700.0,21.14,21.1594,21.1107,21.1594,80700.0
2011-09-09 10:50:00,21.72,21.74,21.66,21.66,96600.0,21.1594,21.1789,21.101,21.101,96600.0
2011-09-09 10:55:00,21.67,21.67,21.54,21.54,127400.0,21.1107,21.1107,20.9841,20.9841,127400.0
2011-09-09 11:00:00,21.55,21.64,21.54,21.6,109600.0,20.9938,21.0815,20.9841,21.0425,109600.0
2011-09-09 11:05:00,21.61,21.66,21.61,21.66,76300.0,21.0523,21.101,21.0523,21.101,76300.0
2011-09-09 11:10:00,21.66,21.7,21.46,21.49,224000.0,21.101,21.14,20.9062,20.9354,224000.0
2011-09-09 11:15:00,21.49,21.49,21.39,21.4,172500.0,20.9354,20.9354,20.838,20.8477,172500.0
2011-09-09 11:20:00,21.39,21.41,21.24,21.27,146900.0,20.838,20.8574,20.6918,20.7211,146900.0
2011-09-09 11:25:00,21.27,21.37,21.26,21.34,92900.0,20.7211,20.8185,20.7113,20.7892,92900.0
2011-09-09 11:30:00,21.34,21.38,21.32,21.36,84600.0,20.7892,20.8282,20.7698,20.8087,84600.0
2011-09-09 11:35:00,21.37,21.4,21.34,21.36,183700.0,20.8185,20.8477,20.7892,20.8087,183700.0
2011-09-09 11:40:00,21.36,21.37,21.18,21.24,141600.0,20.8087,20.8185,20.6334,20.6918,141600.0
2011-09-09 11:45:00,21.25,21.25,21.15,21.19,93700.0,20.7016,20.7016,20.6042,20.6431,93700.0
2011-09-09 11:50:00,21.18,21.19,21.16,21.18,113300.0,20.6334,20.6431,20.6139,20.6334,113300.0
2011-09-09 11:55:00,21.18,21.19,21.16,21.18,45500.0,20.6334,20.6431,20.6139,20.6334,45500.0
2011-09-09 12:00:00,21.18,21.18,21.11,21.15,63000.0,20.6334,20.6334,20.5652,20.6042,63000.0
2011-09-09 12:05:00,21.15,21.16,21.07,21.1,50900.0,20.6042,20.6139,20.5262,20.5554,50900.0
2011-09-09 12:10:00,21.1,21.11,21.05,21.08,30100.0,20.5554,20.5652,20.5067,20.536,30100.0
2011-09-09 12:15:00,21.07,21.12,21.07,21.11,105400.0,20.5262,20.5749,20.5262,20.5652,105400.0
2011-09-09 12:20:00,21.12,21.2,21.1,21.19,40900.0,20.5749,20.6529,20.5554,20.6431,40900.0
2011-09-09 12:25:00,21.2,21.2,21.17,21.19,57200.0,20.6529,20.6529,20.6236,20.6431,57200.0
2011-09-09 12:30:00,21.2,21.22,21.18,21.2,186500.0,20.6529,20.6723,20.6334,20.6529,186500.0
2011-09-09 12:35:00,21.19,21.21,21.15,21.21,92500.0,20.6431,20.6626,20.6042,20.6626,92500.0
2011-09-09 12:40:00,21.21,21.21,21.18,21.18,116800.0,20.6626,20.6626,20.6334,20.6334,116800.0
2011-09-09 12:45:00,21.19,21.24,21.19,21.22,83300.0,20.6431,20.6918,20.6431,20.6723,83300.0
2011-09-09 12:50:00,21.22,21.26,21.22,21.25,15900.0,20.6723,20.7113,20.6723,20.7016,15900.0
2011-09-09 12:55:00,21.25,21.39,21.25,21.35,157100.0,20.7016,20.838,20.7016,20.799,157100.0
2011-09-09 13:00:00,21.35,21.38,21.28,21.29,197300.0,20.799,20.8282,20.7308,20.7405,197300.0
2011-09-09 13:05:00,21.29,21.36,21.29,21.35,133300.0,20.7405,20.8087,20.7405,20.799,133300.0
2011-09-09 13:10:00,21.35,21.44,21.33,21.43,167300.0,20.799,20.8867,20.7795,20.8769,167300.0
2011-09-09 13:15:00,21.44,21.47,21.38,21.38,31400.0,20.8867,20.9159,20.8282,20.8282,31400.0
2011-09-09 13:20:00,21.38,21.38,21.28,21.3,39900.0,20.8282,20.8282,20.7308,20.7503,39900.0
2011-09-09 13:25:00,21.3,21.33,21.29,21.32,16400.0,20.7503,20.7795,20.7405,20.7698,16400.0
2011-09-09 13:30:00,21.31,21.32,21.26,21.27,46600.0,20.76,20.7698,20.7113,20.7211,46600.0
2011-09-09 13:35:00,21.28,21.32,21.27,21.3,36600.0,20.7308,20.7698,20.7211,20.7503,36600.0
2011-09-09 13:40:00,21.29,21.36,21.29,21.33,33200.0,20.7405,20.8087,20.7405,20.7795,33200.0
2011-09-09 13:45:00,21.33,21.34,21.27,21.27,42400.0,20.7795,20.7892,20.7211,20.7211,42400.0
2011-09-09 13:50:00,21.27,21.32,21.26,21.31,47200.0,20.7211,20.7698,20.7113,20.76,47200.0
2011-09-09 13:55:00,21.31,21.34,21.3,21.34,24400.0,20.76,20.7892,20.7503,20.7892,24400.0
2011-09-09 14:00:00,21.34,21.36,21.31,21.35,109100.0,20.7892,20.8087,20.76,20.799,109100.0
2011-09-09 14:05:00,21.34,21.37,21.33,21.35,127400.0,20.7892,20.8185,20.7795,20.799,127400.0
2011-09-09 14:10:00,21.35,21.35,21.28,21.3,49000.0,20.799,20.799,20.7308,20.7503,49000.0
2011-09-09 14:15:00,21.3,21.31,21.26,21.27,46200.0,20.7503,20.76,20.7113,20.7211,46200.0
2011-09-09 14:20:00,21.27,21.3,21.26,21.27,39200.0,20.7211,20.7503,20.7113,20.7211,39200.0
2011-09-09 14:25:00,21.27,21.27,21.25,21.25,44300.0,20.7211,20.7211,20.7016,20.7016,44300.0
2011-09-09 14:30:00,21.25,21.26,21.2,21.21,98900.0,20.7016,20.7113,20.6529,20.6626,98900.0
2011-09-09 14:35:00,21.21,21.26,21.19,21.25,362200.0,20.6626,20.7113,20.6431,20.7016,362200.0
2011-09-09 14:40:00,21.25,21.34,21.24,21.32,78300.0,20.7016,20.7892,20.6918,20.7698,78300.0
2011-09-09 14:45:00,21.32,21.32,21.23,21.23,35600.0,20.7698,20.7698,20.6821,20.6821,35600.0
2011-09-09 14:50:00,21.23,21.23,21.18,21.19,40900.0,20.6821,20.6821,20.6334,20.6431,40900.0
2011-09-09 14:55:00,21.2,21.21,21.18,21.2,83700.0,20.6529,20.6626,20.6334,20.6529,83700.0
2011-09-09 15:00:00,21.18,21.18,21.13,21.15,134700.0,20.6334,20.6334,20.5847,20.6042,134700.0
2011-09-09 15:05:00,21.16,21.22,21.15,21.22,46100.0,20.6139,20.6723,20.6042,20.6723,46100.0
2011-09-09 15:10:00,21.22,21.23,21.17,21.22,376200.0,20.6723,20.6821,20.6236,20.6723,376200.0
2011-09-09 15:15:00,21.23,21.25,21.2,21.23,78700.0,20.6821,20.7016,20.6529,20.6821,78700.0
2011-09-09 15:20:00,21.23,21.24,21.16,21.17,59300.0,20.6821,20.6918,20.6139,20.6236,59300.0
2011-09-09 15:25:00,21.17,21.21,21.16,21.18,300300.0,20.6236,20.6626,20.6139,20.6334,300300.0
2011-09-09 15:30:00,21.18,21.3,21.17,21.3,371800.0,20.6334,20.7503,20.6236,20.7503,371800.0
2011-09-09 15:35:00,21.3,21.45,21.3,21.45,363200.0,20.7503,20.8964,20.7503,20.8964,363200.0
2011-09-09 15:40:00,21.45,21.45,21.37,21.37,314100.0,20.8964,20.8964,20.8185,20.8185,314100.0
2011-09-09 15:45:00,21.37,21.44,21.34,21.39,192200.0,20.8185,20.8867,20.7892,20.838,192200.0
2011-09-09 15:50:00,21.4,21.44,21.37,21.42,396400.0,20.8477,20.8867,20.8185,20.8672,396400.0
2011-09-09 15:55:00,21.42,21.42,21.35,21.35,270800.0,20.8672,20.8672,20.799,20.799,270800.0
2011-09-12 09:30:00,21.19,21.37,21.1,21.37,139000.0,20.6431,20.8185,20.5554,20.8185,139000.0
2011-09-12 09:35:00,21.37,21.53,21.34,21.43,154500.0,20.8185,20.9743,20.7892,20.8769,154500.0
2011-09-12 09:40:00,21.43,21.5,21.39,21.5,74400.0,20.8769,20.9451,20.838,20.9451,74400.0
2011-09-12 09:45:00,21.5,21.79,21.49,21.79,128100.0,20.9451,21.2276,20.9354,21.2276,128100.0
2011-09-12 09:50:00,21.8,21.82,21.76,21.8,248700.0,21.2374,21.2569,21.1984,21.2374,248700.0
2011-09-12 09:55:00,21.8,21.98,21.8,21.88,256100.0,21.2374,21.4127,21.2374,21.3153,256100.0
2011-09-12 10:00:00,21.88,21.94,21.81,21.94,170100.0,21.3153,21.3738,21.2471,21.3738,170100.0
2011-09-12 10:05:00,21.93,22.0,21.92,21.98,107900.0,21.364,21.4322,21.3543,21.4127,107900.0
2011-09-12 10:10:00,21.97,21.99,21.82,21.83,65700.0,21.403,21.4225,21.2569,21.2666,65700.0
2011-09-12 10:15:00,21.83,21.87,21.69,21.69,178900.0,21.2666,21.3056,21.1302,21.1302,178900.0
2011-09-12 10:20:00,21.69,21.76,21.69,21.72,63700.0,21.1302,21.1984,21.1302,21.1594,63700.0
2011-09-12 10:25:00,21.71,21.73,21.64,21.64,79700.0,21.1497,21.1692,21.0815,21.0815,79700.0
2011-09-12 10:30:00,21.64,21.7,21.62,21.62,179000.0,21.0815,21.14,21.062,21.062,179000.0
2011-09-12 10:35:00,21.62,21.66,21.57,21.66,82500.0,21.062,21.101,21.0133,21.101,82500.0
2011-09-12 10:40:00,21.65,21.65,21.51,21.54,101500.0,21.0912,21.0912,20.9549,20.9841,101500.0
2011-09-12 10:45:00,21.54,21.59,21.51,21.53,39700.0,20.9841,21.0328,20.9549,20.9743,39700.0
2011-09-12 10:50:00,21.53,21.68,21.53,21.67,33500.0,20.9743,21.1205,20.9743,21.1107,33500.0
2011-09-12 10:55:00,21.66,21.67,21.51,21.52,184500.0,21.101,21.1107,20.9549,20.9646,184500.0
2011-09-12 11:00:00,21.52,21.6,21.52,21.58,33500.0,20.9646,21.0425,20.9646,21.0231,33500.0
2011-09-12 11:05:00,21.58,21.66,21.58,21.65,33700.0,21.0231,21.101,21.0231,21.0912,33700.0
2011-09-12 11:10:00,21.65,21.73,21.65,21.72,41500.0,21.0912,21.1692,21.0912,21.1594,41500.0
2011-09-12 11:15:00,21.73,21.84,21.73,21.84,46300.0,21.1692,21.2763,21.1692,21.2763,46300.0
2011-09-12 11:20:00,21.83,21.9,21.79,21.88,51000.0,21.2666,21.3348,21.2276,21.3153,51000.0
2011-09-12 11:25:00,21.89,21.97,21.88,21.96,179800.0,21.3251,21.403,21.3153,21.3932,179800.0
2011-09-12 11:30:00,21.96,21.96,21.9,21.96,61700.0,21.3932,21.3932,21.3348,21.3932,61700.0
2011-09-12 11:35:00,21.95,22.0,21.94,22.0,119900.0,21.3835,21.4322,21.3738,21.4322,119900.0
2011-09-12 11:40:00,22.0,22.01,21.98,21.99,139500.0,21.4322,21.442,21.4127,21.4225,139500.0
2011-09-12 11:45:00,21.99,22.0,21.98,21.99,54900.0,21.4225,21.4322,21.4127,21.4225,54900.0
2011-09-12 11:50:00,21.99,22.0,21.93,21.95,51200.0,21.4225,21.4322,21.364,21.3835,51200.0
2011-09-12 11:55:00,21.95,21.96,21.88,21.9,108100.0,21.3835,21.3932,21.3153,21.3348,108100.0
2011-09-12 12:00:00,21.89,21.95,21.89,21.89,64300.0,21.3251,21.3835,21.3251,21.3251,64300.0
2011-09-12 12:05:00,21.89,21.9,21.86,21.88,21400.0,21.3251,21.3348,21.2958,21.3153,21400.0
2011-09-12 12:10:00,21.88,21.91,21.82,21.84,50100.0,21.3153,21.3445,21.2569,21.2763,50100.0
2011-09-12 12:15:00,21.85,21.91,21.82,21.83,94600.0,21.2861,21.3445,21.2569,21.2666,94600.0
2011-09-12 12:20:00,21.83,21.86,21.82,21.84,28900.0,21.2666,21.2958,21.2569,21.2763,28900.0
2011-09-12 12:25:00,21.85,21.93,21.85,21.93,106700.0,21.2861,21.364,21.2861,21.364,106700.0
2011-09-12 12:30:00,21.93,21.93,21.84,21.84,71500.0,21.364,21.364,21.2763,21.2763,71500.0
2011-09-12 12:35:00,21.85,21.86,21.81,21.81,29500.0,21.2861,21.2958,21.2471,21.2471,29500.0
2011-09-12 12:40:00,21.8,21.84,21.79,21.84,15700.0,21.2374,21.2763,21.2276,21.2763,15700.0
2011-09-12 12:45:00,21.83,21.84,21.77,21.77,44000.0,21.2666,21.2763,21.2082,21.2082,44000.0
2011-09-12 12:50:00,21.77,21.85,21.76,21.81,38400.0,21.2082,21.2861,21.1984,21.2471,38400.0
2011-09-12 12:55:00,21.81,21.86,21.79,21.86,50500.0,21.2471,21.2958,21.2276,21.2958,50500.0
2011-09-12 13:00:00,21.85,21.94,21.84,21.93,67500.0,21.2861,21.3738,21.2763,21.364,67500.0
2011-09-12 13:05:00,21.93,21.96,21.85,21.85,111800.0,21.364,21.3932,21.2861,21.2861,111800.0
2011-09-12 13:10:00,21.86,21.9,21.86,21.88,159700.0,21.2958,21.3348,21.2958,21.3153,159700.0
2011-09-12 13:15:00,21.88,21.88,21.82,21.85,45900.0,21.3153,21.3153,21.2569,21.2861,45900.0
2011-09-12 13:20:00,21.85,21.85,21.79,21.8,58800.0,21.2861,21.2861,21.2276,21.2374,58800.0
2011-09-12 13:25:00,21.8,21.8,21.76,21.79,82500.0,21.2374,21.2374,21.1984,21.2276,82500.0
2011-09-12 13:30:00,21.79,21.8,21.71,21.72,48900.0,21.2276,21.2374,21.1497,21.1594,48900.0
2011-09-12 13:35:00,21.73,21.73,21.61,21.68,84200.0,21.1692,21.1692,21.0523,21.1205,84200.0
2011-09-12 13:40:00,21.67,21.72,21.67,21.72,30700.0,21.1107,21.1594,21.1107,21.1594,30700.0
2011-09-12 13:45:00,21.72,21.73,21.67,21.71,48700.0,21.1594,21.1692,21.1107,21.1497,48700.0
2011-09-12 13:50:00,21.72,21.78,21.7,21.77,32900.0,21.1594,21.2179,21.14,21.2082,32900.0
2011-09-12 13:55:00,21.76,21.79,21.73,21.78,23500.0,21.1984,21.2276,21.1692,21.2179,23500.0
2011-09-12 14:00:00,21.78,21.78,21.66,21.68,100200.0,21.2179,21.2179,21.101,21.1205,100200.0
2011-09-12 14:05:00,21.68,21.7,21.65,21.69,55700.0,21.1205,21.14,21.0912,21.1302,55700.0
2011-09-12 14:10:00,21.68,21.69,21.65,21.68,50800.0,21.1205,21.1302,21.0912,21.1205,50800.0
2011-09-12 14:15:00,21.69,21.75,21.69,21.72,48500.0,21.1302,21.1887,21.1302,21.1594,48500.0
2011-09-12 14:20:00,21.71,21.8,21.69,21.77,64000.0,21.1497,21.2374,21.1302,21.2082,64000.0
2011-09-12 14:25:00,21.77,21.78,21.76,21.77,77100.0,21.2082,21.2179,21.1984,21.2082,77100.0
2011-09-12 14:30:00,21.78,21.86,21.77,21.86,74100.0,21.2179,21.2958,21.2082,21.2958,74100.0
2011-09-12 14:35:00,21.86,21.98,21.84,21.89,159800.0,21.2958,21.4127,21.2763,21.3251,159800.0
2011-09-12 14:40:00,21.9,22.0,21.89,21.98,324300.0,21.3348,21.4322,21.3251,21.4127,324300.0
2011-09-12 14:45:00,21.98,21.98,21.86,21.87,146100.0,21.4127,21.4127,21.2958,21.3056,146100.0
2011-09-12 14:50:00,21.87,21.87,21.82,21.83,52800.0,21.3056,21.3056,21.2569,21.2666,52800.0
2011-09-12 14:55:00,21.82,21.83,21.79,21.82,72600.0,21.2569,21.2666,21.2276,21.2569,72600.0
2011-09-12 15:00:00,21.82,21.85,21.79,21.81,111300.0,21.2569,21.2861,21.2276,21.2471,111300.0
2011-09-12 15:05:00,21.81,21.87,21.8,21.84,80200.0,21.2471,21.3056,21.2374,21.2763,80200.0
2011-09-12 15:10:00,21.84,21.91,21.84,21.9,38900.0,21.2763,21.3445,21.2763,21.3348,38900.0
2011-09-12 15:15:00,21.9,21.9,21.81,21.87,101400.0,21.3348,21.3348,21.2471,21.3056,101400.0
2011-09-12 15:20:00,21.87,21.95,21.8,21.95,139000.0,21.3056,21.3835,21.2374,21.3835,139000.0
2011-09-12 15:25:00,21.95,21.96,21.9,21.93,258200.0,21.3835,21.3932,21.3348,21.364,258200.0
2011-09-12 15:30:00,21.94,22.0,21.94,22.0,456100.0,21.3738,21.4322,21.3738,21.4322,456100.0
2011-09-12 15:35:00,22.0,22.0,21.94,21.99,149200.0,21.4322,21.4322,21.3738,21.4225,149200.0
2011-09-12 15:40:00,21.99,22.01,21.97,22.0,502800.0,21.4225,21.442,21.403,21.4322,502800.0
2011-09-12 15:45:00,22.0,22.01,21.97,22.01,485600.0,21.4322,21.442,21.403,21.442,485600.0
2011-09-12 15:50:00,22.01,22.17,22.01,22.11,823500.0,21.442,21.5978,21.442,21.5394,823500.0
2011-09-12 15:55:00,22.11,22.12,22.06,22.07,874700.0,21.5394,21.5491,21.4907,21.5004,874700.0
2011-09-13 09:30:00,22.19,22.19,22.01,22.05,104200.0,21.6173,21.6173,21.442,21.4809,104200.0
2011-09-13 09:35:00,22.09,22.09,21.84,21.86,116000.0,21.5199,21.5199,21.2763,21.2958,116000.0
2011-09-13 09:40:00,21.86,21.91,21.79,21.79,161800.0,21.2958,21.3445,21.2276,21.2276,161800.0
2011-09-13 09:45:00,21.8,21.94,21.71,21.92,114900.0,21.2374,21.3738,21.1497,21.3543,114900.0
2011-09-13 09:50:00,21.91,21.99,21.89,21.95,52100.0,21.3445,21.4225,21.3251,21.3835,52100.0
2011-09-13 09:55:00,21.94,22.0,21.91,21.99,104900.0,21.3738,21.4322,21.3445,21.4225,104900.0
2011-09-13 10:00:00,21.99,22.03,21.98,22.02,273600.0,21.4225,21.4614,21.4127,21.4517,273600.0
2011-09-13 10:05:00,22.02,22.06,21.99,22.0,148400.0,21.4517,21.4907,21.4225,21.4322,148400.0
2011-09-13 10:10:00,22.0,22.03,21.97,21.97,46500.0,21.4322,21.4614,21.403,21.403,46500.0
2011-09-13 10:15:00,21.98,22.0,21.97,21.99,38300.0,21.4127,21.4322,21.403,21.4225,38300.0
2011-09-13 10:20:00,21.98,22.01,21.98,22.0,78600.0,21.4127,21.442,21.4127,21.4322,78600.0
2011-09-13 10:25:00,22.0,22.01,21.94,21.96,339200.0,21.4322,21.442,21.3738,21.3932,339200.0
2011-09-13 10:30:00,21.96,21.99,21.85,21.9,99000.0,21.3932,21.4225,21.2861,21.3348,99000.0
2011-09-13 10:35:00,21.89,21.92,21.85,21.89,42300.0,21.3251,21.3543,21.2861,21.3251,42300.0
2011-09-13 10:40:00,21.9,21.93,21.87,21.88,52300.0,21.3348,21.364,21.3056,21.3153,52300.0
2011-09-13 10:45:00,21.89,21.95,21.89,21.93,56900.0,21.3251,21.3835,21.3251,21.364,56900.0
2011-09-13 10:50:00,21.94,21.97,21.8,21.83,172700.0,21.3738,21.403,21.2374,21.2666,172700.0
2011-09-13 10:55:00,21.82,21.93,21.8,21.91,107600.0,21.2569,21.364,21.2374,21.3445,107600.0
2011-09-13 11:00:00,21.91,21.95,21.85,21.88,212800.0,21.3445,21.3835,21.2861,21.3153,212800.0
2011-09-13 11:05:00,21.87,21.88,21.84,21.85,70400.0,21.3056,21.3153,21.2763,21.2861,70400.0
2011-09-13 11:10:00,21.85,21.9,21.85,21.9,31900.0,21.2861,21.3348,21.2861,21.3348,31900.0
2011-09-13 11:15:00,21.9,21.92,21.87,21.88,62900.0,21.3348,21.3543,21.3056,21.3153,62900.0
2011-09-13 11:20:00,21.87,21.95,21.87,21.94,283900.0,21.3056,21.3835,21.3056,21.3738,283900.0
2011-09-13 11:25:00,21.93,22.0,21.91,21.91,495300.0,21.364,21.4322,21.3445,21.3445,495300.0
2011-09-13 11:30:00,21.92,21.95,21.91,21.94,243500.0,21.3543,21.3835,21.3445,21.3738,243500.0
2011-09-13 11:35:00,21.95,21.95,21.94,21.95,171300.0,21.3835,21.3835,21.3738,21.3835,171300.0
2011-09-13 11:40:00,21.95,22.0,21.94,21.99,134200.0,21.3835,21.4322,21.3738,21.4225,134200.0
2011-09-13 11:45:00,22.0,22.0,21.96,21.99,209800.0,21.4322,21.4322,21.3932,21.4225,209800.0
2011-09-13 11:50:00,21.98,22.0,21.97,21.98,47700.0,21.4127,21.4322,21.403,21.4127,47700.0
2011-09-13 11:55:00,21.98,22.0,21.98,21.99,52000.0,21.4127,21.4322,21.4127,21.4225,52000.0
2011-09-13 12:00:00,21.99,21.99,21.91,21.96,45100.0,21.4225,21.4225,21.3445,21.3932,45100.0
2011-09-13 12:05:00,21.96,21.99,21.96,21.99,89800.0,21.3932,21.4225,21.3932,21.4225,89800.0
2011-09-13 12:10:00,21.99,22.0,21.96,22.0,83300.0,21.4225,21.4322,21.3932,21.4322,83300.0
2011-09-13 12:15:00,22.0,22.0,21.98,22.0,185100.0,21.4322,21.4322,21.4127,21.4322,185100.0
2011-09-13 12:20:00,21.99,22.0,21.97,21.97,37200.0,21.4225,21.4322,21.403,21.403,37200.0
2011-09-13 12:25:00,21.96,21.99,21.95,21.99,46800.0,21.3932,21.4225,21.3835,21.4225,46800.0
2011-09-13 12:30:00,21.99,21.99,21.96,21.98,27400.0,21.4225,21.4225,21.3932,21.4127,27400.0
2011-09-13 12:35:00,21.98,21.99,21.97,21.99,66200.0,21.4127,21.4225,21.403,21.4225,66200.0
2011-09-13 12:40:00,21.98,22.0,21.97,21.99,35800.0,21.4127,21.4322,21.403,21.4225,35800.0
2011-09-13 12:45:00,21.99,22.01,21.99,21.99,174200.0,21.4225,21.442,21.4225,21.4225,174200.0
2011-09-13 12:50:00,21.99,22.0,21.98,22.0,17200.0,21.4225,21.4322,21.4127,21.4322,17200.0
2011-09-13 12:55:00,22.0,22.0,21.97,22.0,35400.0,21.4322,21.4322,21.403,21.4322,35400.0
2011-09-13 13:00:00,22.0,22.01,21.99,21.99,166900.0,21.4322,21.442,21.4225,21.4225,166900.0
2011-09-13 13:05:00,21.99,22.02,21.99,22.0,261100.0,21.4225,21.4517,21.4225,21.4322,261100.0
2011-09-13 13:10:00,21.99,22.01,21.98,21.99,116900.0,21.4225,21.442,21.4127,21.4225,116900.0
2011-09-13 13:15:00,21.99,22.01,21.99,22.01,63000.0,21.4225,21.442,21.4225,21.442,63000.0
2011-09-13 13:20:00,22.0,22.05,22.0,22.02,101600.0,21.4322,21.4809,21.4322,21.4517,101600.0
2011-09-13 13:25:00,22.03,22.04,21.99,22.0,85700.0,21.4614,21.4712,21.4225,21.4322,85700.0
2011-09-13 13:30:00,22.0,22.01,21.98,22.01,71700.0,21.4322,21.442,21.4127,21.442,71700.0
2011-09-13 13:35:00,22.01,22.03,22.0,22.03,57100.0,21.442,21.4614,21.4322,21.4614,57100.0
2011-09-13 13:40:00,22.03,22.05,22.01,22.04,49100.0,21.4614,21.4809,21.442,21.4712,49100.0
2011-09-13 13:45:00,22.04,22.05,22.02,22.04,227000.0,21.4712,21.4809,21.4517,21.4712,227000.0
2011-09-13 13:50:00,22.03,22.05,22.03,22.04,233800.0,21.4614,21.4809,21.4614,21.4712,233800.0
2011-09-13 13:55:00,22.05,22.05,22.02,22.05,169800.0,21.4809,21.4809,21.4517,21.4809,169800.0
2011-09-13 14:00:00,22.05,22.09,22.04,22.09,100900.0,21.4809,21.5199,21.4712,21.5199,100900.0
2011-09-13 14:05:00,22.09,22.1,22.07,22.07,84900.0,21.5199,21.5296,21.5004,21.5004,84900.0
2011-09-13 14:10:00,22.07,22.15,22.07,22.1,243500.0,21.5004,21.5783,21.5004,21.5296,243500.0
2011-09-13 14:15:00,22.1,22.1,22.07,22.07,84000.0,21.5296,21.5296,21.5004,21.5004,84000.0
2011-09-13 14:20:00,22.07,22.11,22.06,22.1,173500.0,21.5004,21.5394,21.4907,21.5296,173500.0
2011-09-13 14:25:00,22.1,22.15,22.09,22.15,148100.0,21.5296,21.5783,21.5199,21.5783,148100.0
2011-09-13 14:30:00,22.15,22.2,22.14,22.18,346500.0,21.5783,21.6271,21.5686,21.6076,346500.0
2011-09-13 14:35:00,22.18,22.2,22.16,22.16,63600.0,21.6076,21.6271,21.5881,21.5881,63600.0
2011-09-13 14:40:00,22.16,22.18,22.15,22.16,47200.0,21.5881,21.6076,21.5783,21.5881,47200.0
2011-09-13 14:45:00,22.16,22.17,22.07,22.07,175200.0,21.5881,21.5978,21.5004,21.5004,175200.0
2011-09-13 14:50:00,22.06,22.09,22.05,22.07,70100.0,21.4907,21.5199,21.4809,21.5004,70100.0
2011-09-13 14:55:00,22.07,22.1,22.04,22.08,198900.0,21.5004,21.5296,21.4712,21.5102,198900.0
2011-09-13 15:00:00,22.08,22.1,22.06,22.1,78700.0,21.5102,21.5296,21.4907,21.5296,78700.0
2011-09-13 15:05:00,22.09,22.11,22.07,22.08,131800.0,21.5199,21.5394,21.5004,21.5102,131800.0
2011-09-13 15:10:00,22.07,22.09,22.05,22.07,56500.0,21.5004,21.5199,21.4809,21.5004,56500.0
2011-09-13 15:15:00,22.07,22.07,22.0,22.01,96500.0,21.5004,21.5004,21.4322,21.442,96500.0
2011-09-13 15:20:00,22.01,22.05,22.0,22.04,134000.0,21.442,21.4809,21.4322,21.4712,134000.0
2011-09-13 15:25:00,22.04,22.09,22.01,22.09,115900.0,21.4712,21.5199,21.442,21.5199,115900.0
2011-09-13 15:30:00,22.09,22.18,22.09,22.18,201400.0,21.5199,21.6076,21.5199,21.6076,201400.0
2011-09-13 15:35:00,22.18,22.19,22.14,22.17,108600.0,21.6076,21.6173,21.5686,21.5978,108600.0
2011-09-13 15:40:00,22.18,22.19,22.11,22.18,197300.0,21.6076,21.6173,21.5394,21.6076,197300.0
2011-09-13 15:45:00,22.18,22.19,22.14,22.18,126000.0,21.6076,21.6173,21.5686,21.6076,126000.0
2011-09-13 15:50:00,22.18,22.19,22.11,22.13,172600.0,21.6076,21.6173,21.5394,21.5589,172600.0
2011-09-13 15:55:00,22.14,22.16,22.11,22.12,299200.0,21.5686,21.5881,21.5394,21.5491,299200.0
2011-09-14 09:30:00,22.24,22.34,22.2,22.31,56800.0,21.666,21.7634,21.6271,21.7342,56800.0
2011-09-14 09:35:00,22.31,22.31,22.12,22.15,131500.0,21.7342,21.7342,21.5491,21.5783,131500.0
2011-09-14 09:40:00,22.16,22.27,22.16,22.25,84400.0,21.5881,21.6952,21.5881,21.6758,84400.0
2011-09-14 09:45:00,22.25,22.3,22.24,22.3,215100.0,21.6758,21.7245,21.666,21.7245,215100.0
2011-09-14 09:50:00,22.3,22.3,22.25,22.28,113500.0,21.7245,21.7245,21.6758,21.705,113500.0
2011-09-14 09:55:00,22.27,22.39,22.27,22.29,157400.0,21.6952,21.8122,21.6952,21.7147,157400.0
2011-09-14 10:00:00,22.3,22.34,22.27,22.3,308400.0,21.7245,21.7634,21.6952,21.7245,308400.0
2011-09-14 10:05:00,22.31,22.34,22.25,22.28,280300.0,21.7342,21.7634,21.6758,21.705,280300.0
2011-09-14 10:10:00,22.27,22.34,22.27,22.33,168700.0,21.6952,21.7634,21.6952,21.7537,168700.0
2011-09-14 10:15:00,22.32,22.33,22.19,22.21,193900.0,21.744,21.7537,21.6173,21.6368,193900.0
2011-09-14 10:20:00,22.21,22.21,22.09,22.17,104300.0,21.6368,21.6368,21.5199,21.5978,104300.0
2011-09-14 10:25:00,22.17,22.27,22.17,22.27,71000.0,21.5978,21.6952,21.5978,21.6952,71000.0
2011-09-14 10:30:00,22.27,22.33,22.21,22.32,100000.0,21.6952,21.7537,21.6368,21.744,100000.0
2011-09-14 10:35:00,22.32,22.34,22.26,22.32,160000.0,21.744,21.7634,21.6855,21.744,160000.0
2011-09-14 10:40:00,22.33,22.33,22.2,22.2,57400.0,21.7537,21.7537,21.6271,21.6271,57400.0
2011-09-14 10:45:00,22.21,22.27,22.18,22.18,42000.0,21.6368,21.6952,21.6076,21.6076,42000.0
2011-09-14 10:50:00,22.18,22.25,22.17,22.2,83700.0,21.6076,21.6758,21.5978,21.6271,83700.0
2011-09-14 10:55:00,22.2,22.21,22.13,22.21,53600.0,21.6271,21.6368,21.5589,21.6368,53600.0
2011-09-14 11:00:00,22.2,22.29,22.16,22.26,53900.0,21.6271,21.7147,21.5881,21.6855,53900.0
2011-09-14 11:05:00,22.27,22.33,22.27,22.31,67100.0,21.6952,21.7537,21.6952,21.7342,67100.0
2011-09-14 11:10:00,22.3,22.34,22.3,22.34,49400.0,21.7245,21.7634,21.7245,21.7634,49400.0
2011-09-14 11:15:00,22.34,22.35,22.32,22.34,117900.0,21.7634,21.7732,21.744,21.7634,117900.0
2011-09-14 11:20:00,22.34,22.35,22.33,22.34,59300.0,21.7634,21.7732,21.7537,21.7634,59300.0
2011-09-14 11:25:00,22.35,22.4,22.34,22.4,198600.0,21.7732,21.8219,21.7634,21.8219,198600.0
2011-09-14 11:30:00,22.4,22.42,22.36,22.37,102700.0,21.8219,21.8414,21.7829,21.7927,102700.0
2011-09-14 11:35:00,22.36,22.43,22.36,22.42,160300.0,21.7829,21.8511,21.7829,21.8414,160300.0
2011-09-14 11:40:00,22.42,22.42,22.38,22.41,79600.0,21.8414,21.8414,21.8024,21.8316,79600.0
2011-09-14 11:45:00,22.41,22.44,22.39,22.42,44900.0,21.8316,21.8609,21.8122,21.8414,44900.0
2011-09-14 11:50:00,22.42,22.48,22.42,22.47,63300.0,21.8414,21.8998,21.8414,21.8901,63300.0
2011-09-14 11:55:00,22.46,22.5,22.45,22.5,126000.0,21.8803,21.9193,21.8706,21.9193,126000.0
2011-09-14 12:00:00,22.5,22.55,22.49,22.55,192900.0,21.9193,21.968,21.9096,21.968,192900.0
2011-09-14 12:05:00,22.55,22.56,22.5,22.52,76400.0,21.968,21.9778,21.9193,21.9388,76400.0
2011-09-14 12:10:00,22.53,22.55,22.5,22.5,31600.0,21.9485,21.968,21.9193,21.9193,31600.0
2011-09-14 12:15:00,22.49,22.51,22.48,22.48,50800.0,21.9096,21.9291,21.8998,21.8998,50800.0
2011-09-14 12:20:00,22.49,22.54,22.48,22.52,61100.0,21.9096,21.9583,21.8998,21.9388,61100.0
2011-09-14 12:25:00,22.53,22.56,22.51,22.54,87800.0,21.9485,21.9778,21.9291,21.9583,87800.0
2011-09-14 12:30:00,22.55,22.59,22.54,22.58,57000.0,21.968,22.007,21.9583,21.9972,57000.0
2011-09-14 12:35:00,22.58,22.59,22.56,22.59,74100.0,21.9972,22.007,21.9778,22.007,74100.0
2011-09-14 12:40:00,22.6,22.6,22.59,22.59,54500.0,22.0167,22.0167,22.007,22.007,54500.0
2011-09-14 12:45:00,22.59,22.6,22.53,22.53,142700.0,22.007,22.0167,21.9485,21.9485,142700.0
2011-09-14 12:50:00,22.52,22.54,22.49,22.51,86800.0,21.9388,21.9583,21.9096,21.9291,86800.0
2011-09-14 12:55:00,22.51,22.53,22.49,22.49,56300.0,21.9291,21.9485,21.9096,21.9096,56300.0
2011-09-14 13:00:00,22.51,22.54,22.5,22.53,34100.0,21.9291,21.9583,21.9193,21.9485,34100.0
2011-09-14 13:05:00,22.52,22.59,22.52,22.58,66400.0,21.9388,22.007,21.9388,21.9972,66400.0
2011-09-14 13:10:00,22.58,22.61,22.58,22.6,118000.0,21.9972,22.0265,21.9972,22.0167,118000.0
2011-09-14 13:15:00,22.6,22.65,22.58,22.65,235800.0,22.0167,22.0654,21.9972,22.0654,235800.0
2011-09-14 13:20:00,22.65,22.66,22.62,22.64,108300.0,22.0654,22.0752,22.0362,22.0557,108300.0
2011-09-14 13:25:00,22.65,22.68,22.64,22.68,83900.0,22.0654,22.0947,22.0557,22.0947,83900.0
2011-09-14 13:30:00,22.67,22.68,22.65,22.66,80000.0,22.0849,22.0947,22.0654,22.0752,80000.0
2011-09-14 13:35:00,22.67,22.71,22.67,22.71,151700.0,22.0849,22.1239,22.0849,22.1239,151700.0
2011-09-14 13:40:00,22.72,22.75,22.72,22.75,64100.0,22.1336,22.1629,22.1336,22.1629,64100.0
2011-09-14 13:45:00,22.75,22.75,22.72,22.75,39300.0,22.1629,22.1629,22.1336,22.1629,39300.0
2011-09-14 13:50:00,22.74,22.75,22.7,22.71,69500.0,22.1531,22.1629,22.1142,22.1239,69500.0
2011-09-14 13:55:00,22.71,22.71,22.64,22.66,59900.0,22.1239,22.1239,22.0557,22.0752,59900.0
2011-09-14 14:00:00,22.66,22.69,22.65,22.69,70500.0,22.0752,22.1044,22.0654,22.1044,70500.0
2011-09-14 14:05:00,22.69,22.74,22.69,22.71,44200.0,22.1044,22.1531,22.1044,22.1239,44200.0
2011-09-14 14:10:00,22.72,22.73,22.69,22.7,59000.0,22.1336,22.1434,22.1044,22.1142,59000.0
2011-09-14 14:15:00,22.71,22.79,22.71,22.77,168100.0,22.1239,22.2018,22.1239,22.1823,168100.0
2011-09-14 14:20:00,22.77,22.78,22.75,22.75,88100.0,22.1823,22.1921,22.1629,22.1629,88100.0
2011-09-14 14:25:00,22.76,22.79,22.74,22.77,104400.0,22.1726,22.2018,22.1531,22.1823,104400.0
2011-09-14 14:30:00,22.78,22.79,22.76,22.76,74600.0,22.1921,22.2018,22.1726,22.1726,74600.0
2011-09-14 14:35:00,22.76,22.77,22.73,22.75,37800.0,22.1726,22.1823,22.1434,22.1629,37800.0
2011-09-14 14:40:00,22.75,22.75,22.7,22.73,121000.0,22.1629,22.1629,22.1142,22.1434,121000.0
2011-09-14 14:45:00,22.72,22.73,22.72,22.73,86200.0,22.1336,22.1434,22.1336,22.1434,86200.0
2011-09-14 14:50:00,22.73,22.76,22.73,22.75,36600.0,22.1434,22.1726,22.1434,22.1629,36600.0
2011-09-14 14:55:00,22.76,22.8,22.75,22.8,68600.0,22.1726,22.2116,22.1629,22.2116,68600.0
2011-09-14 15:00:00,22.79,22.88,22.79,22.88,187400.0,22.2018,22.2895,22.2018,22.2895,187400.0
2011-09-14 15:05:00,22.88,22.91,22.87,22.89,286200.0,22.2895,22.3187,22.2798,22.2992,286200.0
2011-09-14 15:10:00,22.89,22.9,22.86,22.86,203600.0,22.2992,22.309,22.27,22.27,203600.0
2011-09-14 15:15:00,22.87,22.91,22.86,22.91,58200.0,22.2798,22.3187,22.27,22.3187,58200.0
2011-09-14 15:20:00,22.91,22.91,22.87,22.9,68400.0,22.3187,22.3187,22.2798,22.309,68400.0
2011-09-14 15:25:00,22.9,23.0,22.89,22.94,195000.0,22.309,22.4064,22.2992,22.348,195000.0
2011-09-14 15:30:00,22.94,23.0,22.94,22.96,337300.0,22.348,22.4064,22.348,22.3674,337300.0
2011-09-14 15:35:00,22.96,22.97,22.94,22.94,118100.0,22.3674,22.3772,22.348,22.348,118100.0
2011-09-14 15:40:00,22.94,22.95,22.85,22.86,139700.0,22.348,22.3577,22.2603,22.27,139700.0
2011-09-14 15:45:00,22.85,22.87,22.69,22.73,348800.0,22.2603,22.2798,22.1044,22.1434,348800.0
2011-09-14 15:50:00,22.73,22.77,22.7,22.72,211100.0,22.1434,22.1823,22.1142,22.1336,211100.0
2011-09-14 15:55:00,22.71,22.74,22.67,22.68,293900.0,22.1239,22.1531,22.0849,22.0947,293900.0
2011-09-15 09:30:00,23.0,23.03,22.75,22.92,91600.0,22.4064,22.4356,22.1629,22.3285,91600.0
2011-09-15 09:35:00,22.9,22.98,22.85,22.96,129300.0,22.309,22.3869,22.2603,22.3674,129300.0
2011-09-15 09:40:00,22.96,22.96,22.84,22.94,65400.0,22.3674,22.3674,22.2505,22.348,65400.0
2011-09-15 09:45:00,22.95,23.0,22.87,22.97,114300.0,22.3577,22.4064,22.2798,22.3772,114300.0
2011-09-15 09:50:00,22.98,23.03,22.98,23.01,270600.0,22.3869,22.4356,22.3869,22.4161,270600.0
2011-09-15 09:55:00,23.0,23.05,22.95,22.98,86600.0,22.4064,22.4551,22.3577,22.3869,86600.0
2011-09-15 10:00:00,22.98,23.05,22.96,23.05,313100.0,22.3869,22.4551,22.3674,22.4551,313100.0
2011-09-15 10:05:00,23.05,23.06,23.03,23.05,315800.0,22.4551,22.4649,22.4356,22.4551,315800.0
2011-09-15 10:10:00,23.04,23.05,23.0,23.04,193400.0,22.4454,22.4551,22.4064,22.4454,193400.0
2011-09-15 10:15:00,23.05,23.05,23.0,23.02,214100.0,22.4551,22.4551,22.4064,22.4259,214100.0
2011-09-15 10:20:00,23.01,23.02,23.0,23.01,163600.0,22.4161,22.4259,22.4064,22.4161,163600.0
2011-09-15 10:25:00,23.0,23.01,22.93,22.95,69800.0,22.4064,22.4161,22.3382,22.3577,69800.0
2011-09-15 10:30:00,22.96,22.98,22.84,22.85,71900.0,22.3674,22.3869,22.2505,22.2603,71900.0
2011-09-15 10:35:00,22.85,22.85,22.75,22.76,74100.0,22.2603,22.2603,22.1629,22.1726,74100.0
2011-09-15 10:40:00,22.77,22.83,22.77,22.81,61300.0,22.1823,22.2408,22.1823,22.2213,61300.0
2011-09-15 10:45:00,22.82,22.82,22.71,22.72,60500.0,22.2311,22.2311,22.1239,22.1336,60500.0
2011-09-15 10:50:00,22.73,22.75,22.66,22.69,53400.0,22.1434,22.1629,22.0752,22.1044,53400.0
2011-09-15 10:55:00,22.69,22.76,22.66,22.68,47200.0,22.1044,22.1726,22.0752,22.0947,47200.0
2011-09-15 11:00:00,22.67,22.67,22.58,22.6,76000.0,22.0849,22.0849,21.9972,22.0167,76000.0
2011-09-15 11:05:00,22.6,22.62,22.6,22.61,114200.0,22.0167,22.0362,22.0167,22.0265,114200.0
2011-09-15 11:10:00,22.61,22.61,22.54,22.54,40500.0,22.0265,22.0265,21.9583,21.9583,40500.0
2011-09-15 11:15:00,22.55,22.6,22.54,22.6,95900.0,21.968,22.0167,21.9583,22.0167,95900.0
2011-09-15 11:20:00,22.59,22.61,22.59,22.59,64900.0,22.007,22.0265,22.007,22.007,64900.0
2011-09-15 11:25:00,22.59,22.6,22.54,22.57,52100.0,22.007,22.0167,21.9583,21.9875,52100.0
2011-09-15 11:30:00,22.58,22.63,22.58,22.63,137800.0,21.9972,22.046,21.9972,22.046,137800.0
2011-09-15 11:35:00,22.63,22.7,22.62,22.69,60100.0,22.046,22.1142,22.0362,22.1044,60100.0
2011-09-15 11:40:00,22.7,22.72,22.69,22.7,99400.0,22.1142,22.1336,22.1044,22.1142,99400.0
2011-09-15 11:45:00,22.71,22.73,22.7,22.71,87500.0,22.1239,22.1434,22.1142,22.1239,87500.0
2011-09-15 11:50:00,22.71,22.73,22.71,22.72,37900.0,22.1239,22.1434,22.1239,22.1336,37900.0
2011-09-15 11:55:00,22.72,22.74,22.71,22.74,36100.0,22.1336,22.1531,22.1239,22.1531,36100.0
2011-09-15 12:00:00,22.74,22.75,22.7,22.75,37600.0,22.1531,22.1629,22.1142,22.1629,37600.0
2011-09-15 12:05:00,22.75,22.79,22.74,22.78,32200.0,22.1629,22.2018,22.1531,22.1921,32200.0
2011-09-15 12:10:00,22.78,22.81,22.77,22.78,66800.0,22.1921,22.2213,22.1823,22.1921,66800.0
2011-09-15 12:15:00,22.77,22.8,22.76,22.78,48900.0,22.1823,22.2116,22.1726,22.1921,48900.0
2011-09-15 12:20:00,22.79,22.84,22.79,22.84,123400.0,22.2018,22.2505,22.2018,22.2505,123400.0
2011-09-15 12:25:00,22.84,22.89,22.84,22.88,41900.0,22.2505,22.2992,22.2505,22.2895,41900.0
2011-09-15 12:30:00,22.88,22.95,22.87,22.95,48100.0,22.2895,22.3577,22.2798,22.3577,48100.0
2011-09-15 12:35:00,22.94,22.98,22.92,22.93,46100.0,22.348,22.3869,22.3285,22.3382,46100.0
2011-09-15 12:40:00,22.93,22.96,22.93,22.95,14000.0,22.3382,22.3674,22.3382,22.3577,14000.0
2011-09-15 12:45:00,22.94,22.97,22.93,22.96,20500.0,22.348,22.3772,22.3382,22.3674,20500.0
2011-09-15 12:50:00,22.96,22.98,22.95,22.95,19800.0,22.3674,22.3869,22.3577,22.3577,19800.0
2011-09-15 12:55:00,22.95,22.99,22.95,22.98,36100.0,22.3577,22.3967,22.3577,22.3869,36100.0
2011-09-15 13:00:00,22.98,23.0,22.97,23.0,117800.0,22.3869,22.4064,22.3772,22.4064,117800.0
2011-09-15 13:05:00,22.99,22.99,22.98,22.99,50500.0,22.3967,22.3967,22.3869,22.3967,50500.0
2011-09-15 13:10:00,22.99,23.0,22.96,22.96,97500.0,22.3967,22.4064,22.3674,22.3674,97500.0
2011-09-15 13:15:00,22.96,22.98,22.93,22.94,60800.0,22.3674,22.3869,22.3382,22.348,60800.0
2011-09-15 13:20:00,22.93,22.95,22.93,22.94,38600.0,22.3382,22.3577,22.3382,22.348,38600.0
2011-09-15 13:25:00,22.93,22.96,22.93,22.93,56200.0,22.3382,22.3674,22.3382,22.3382,56200.0
2011-09-15 13:30:00,22.92,22.94,22.91,22.93,44800.0,22.3285,22.348,22.3187,22.3382,44800.0
2011-09-15 13:35:00,22.93,22.93,22.88,22.89,32300.0,22.3382,22.3382,22.2895,22.2992,32300.0
2011-09-15 13:40:00,22.89,22.92,22.89,22.92,46800.0,22.2992,22.3285,22.2992,22.3285,46800.0
2011-09-15 13:45:00,22.93,22.93,22.86,22.89,74900.0,22.3382,22.3382,22.27,22.2992,74900.0
2011-09-15 13:50:00,22.89,22.91,22.87,22.91,57300.0,22.2992,22.3187,22.2798,22.3187,57300.0
2011-09-15 13:55:00,22.9,22.93,22.88,22.89,158100.0,22.309,22.3382,22.2895,22.2992,158100.0
2011-09-15 14:00:00,22.89,22.91,22.89,22.91,99000.0,22.2992,22.3187,22.2992,22.3187,99000.0
2011-09-15 14:05:00,22.91,22.92,22.89,22.92,61400.0,22.3187,22.3285,22.2992,22.3285,61400.0
2011-09-15 14:10:00,22.92,22.96,22.9,22.91,71500.0,22.3285,22.3674,22.309,22.3187,71500.0
2011-09-15 14:15:00,22.9,22.95,22.9,22.93,67800.0,22.309,22.3577,22.309,22.3382,67800.0
2011-09-15 14:20:00,22.93,22.94,22.9,22.91,54800.0,22.3382,22.348,22.309,22.3187,54800.0
2011-09-15 14:25:00,22.9,22.92,22.9,22.92,47500.0,22.309,22.3285,22.309,22.3285,47500.0
2011-09-15 14:30:00,22.92,22.94,22.91,22.94,72900.0,22.3285,22.348,22.3187,22.348,72900.0
2011-09-15 14:35:00,22.94,22.94,22.89,22.9,55100.0,22.348,22.348,22.2992,22.309,55100.0
2011-09-15 14:40:00,22.91,22.95,22.91,22.94,90400.0,22.3187,22.3577,22.3187,22.348,90400.0
2011-09-15 14:45:00,22.93,22.95,22.91,22.94,170300.0,22.3382,22.3577,22.3187,22.348,170300.0
2011-09-15 14:50:00,22.94,22.95,22.92,22.94,42900.0,22.348,22.3577,22.3285,22.348,42900.0
2011-09-15 14:55:00,22.94,22.96,22.93,22.94,70300.0,22.348,22.3674,22.3382,22.348,70300.0
2011-09-15 15:00:00,22.94,22.98,22.94,22.98,252800.0,22.348,22.3869,22.348,22.3869,252800.0
2011-09-15 15:05:00,22.97,22.99,22.94,22.98,194500.0,22.3772,22.3967,22.348,22.3869,194500.0
2011-09-15 15:10:00,22.98,22.98,22.95,22.98,81100.0,22.3869,22.3869,22.3577,22.3869,81100.0
2011-09-15 15:15:00,22.97,22.98,22.91,22.93,85100.0,22.3772,22.3869,22.3187,22.3382,85100.0
2011-09-15 15:20:00,22.93,22.99,22.92,22.98,166800.0,22.3382,22.3967,22.3285,22.3869,166800.0
2011-09-15 15:25:00,22.97,22.98,22.92,22.93,128400.0,22.3772,22.3869,22.3285,22.3382,128400.0
2011-09-15 15:30:00,22.93,22.98,22.92,22.97,191700.0,22.3382,22.3869,22.3285,22.3772,191700.0
2011-09-15 15:35:00,22.97,22.98,22.95,22.98,274100.0,22.3772,22.3869,22.3577,22.3869,274100.0
2011-09-15 15:40:00,22.97,23.0,22.94,22.98,145800.0,22.3772,22.4064,22.348,22.3869,145800.0
2011-09-15 15:45:00,22.98,22.99,22.94,22.97,193200.0,22.3869,22.3967,22.348,22.3772,193200.0
2011-09-15 15:50:00,22.98,22.99,22.93,22.96,256800.0,22.3869,22.3967,22.3382,22.3674,256800.0
2011-09-15 15:55:00,22.96,22.98,22.95,22.97,310500.0,22.3674,22.3869,22.3577,22.3772,310500.0
2011-09-16 09:30:00,22.98,23.14,22.92,22.97,920100.0,22.3869,22.5428,22.3285,22.3772,920100.0
2011-09-16 09:35:00,23.0,23.0,22.9,22.98,149600.0,22.4064,22.4064,22.309,22.3869,149600.0
2011-09-16 09:40:00,22.97,23.0,22.92,22.95,142800.0,22.3772,22.4064,22.3285,22.3577,142800.0
2011-09-16 09:45:00,22.96,22.97,22.91,22.95,76000.0,22.3674,22.3772,22.3187,22.3577,76000.0
2011-09-16 09:50:00,22.95,22.95,22.89,22.94,98000.0,22.3577,22.3577,22.2992,22.348,98000.0
2011-09-16 09:55:00,22.94,22.95,22.82,22.82,155800.0,22.348,22.3577,22.2311,22.2311,155800.0
2011-09-16 10:00:00,22.83,22.86,22.8,22.84,59200.0,22.2408,22.27,22.2116,22.2505,59200.0
2011-09-16 10:05:00,22.84,22.84,22.75,22.81,130500.0,22.2505,22.2505,22.1629,22.2213,130500.0
2011-09-16 10:10:00,22.81,22.87,22.8,22.85,132500.0,22.2213,22.2798,22.2116,22.2603,132500.0
2011-09-16 10:15:00,22.84,22.88,22.84,22.87,83600.0,22.2505,22.2895,22.2505,22.2798,83600.0
2011-09-16 10:20:00,22.86,22.88,22.83,22.83,40300.0,22.27,22.2895,22.2408,22.2408,40300.0
2011-09-16 10:25:00,22.84,22.87,22.84,22.85,38000.0,22.2505,22.2798,22.2505,22.2603,38000.0
2011-09-16 10:30:00,22.85,22.87,22.84,22.86,93300.0,22.2603,22.2798,22.2505,22.27,93300.0
2011-09-16 10:35:00,22.86,22.87,22.82,22.83,66600.0,22.27,22.2798,22.2311,22.2408,66600.0
2011-09-16 10:40:00,22.83,22.87,22.79,22.81,69700.0,22.2408,22.2798,22.2018,22.2213,69700.0
2011-09-16 10:45:00,22.8,22.84,22.78,22.83,33500.0,22.2116,22.2505,22.1921,22.2408,33500.0
2011-09-16 10:50:00,22.82,22.87,22.82,22.83,67100.0,22.2311,22.2798,22.2311,22.2408,67100.0
2011-09-16 10:55:00,22.84,22.85,22.8,22.84,48000.0,22.2505,22.2603,22.2116,22.2505,48000.0
2011-09-16 11:00:00,22.84,22.87,22.82,22.84,76500.0,22.2505,22.2798,22.2311,22.2505,76500.0
2011-09-16 11:05:00,22.84,22.84,22.81,22.81,47700.0,22.2505,22.2505,22.2213,22.2213,47700.0
2011-09-16 11:10:00,22.82,22.85,22.8,22.8,59500.0,22.2311,22.2603,22.2116,22.2116,59500.0
2011-09-16 11:15:00,22.8,22.83,22.77,22.79,137300.0,22.2116,22.2408,22.1823,22.2018,137300.0
2011-09-16 11:20:00,22.79,22.79,22.75,22.76,36500.0,22.2018,22.2018,22.1629,22.1726,36500.0
2011-09-16 11:25:00,22.76,22.76,22.73,22.75,60700.0,22.1726,22.1726,22.1434,22.1629,60700.0
2011-09-16 11:30:00,22.75,22.76,22.7,22.75,69300.0,22.1629,22.1726,22.1142,22.1629,69300.0
2011-09-16 11:35:00,22.75,22.76,22.74,22.74,34700.0,22.1629,22.1726,22.1531,22.1531,34700.0
2011-09-16 11:40:00,22.75,22.78,22.74,22.77,60800.0,22.1629,22.1921,22.1531,22.1823,60800.0
2011-09-16 11:45:00,22.77,22.78,22.73,22.75,175200.0,22.1823,22.1921,22.1434,22.1629,175200.0
2011-09-16 11:50:00,22.75,22.77,22.73,22.76,146600.0,22.1629,22.1823,22.1434,22.1726,146600.0
2011-09-16 11:55:00,22.75,22.77,22.75,22.77,52300.0,22.1629,22.1823,22.1629,22.1823,52300.0
2011-09-16 12:00:00,22.77,22.77,22.76,22.76,24000.0,22.1823,22.1823,22.1726,22.1726,24000.0
2011-09-16 12:05:00,22.76,22.78,22.75,22.76,159100.0,22.1726,22.1921,22.1629,22.1726,159100.0
2011-09-16 12:10:00,22.76,22.76,22.72,22.72,40500.0,22.1726,22.1726,22.1336,22.1336,40500.0
2011-09-16 12:15:00,22.72,22.77,22.72,22.77,26900.0,22.1336,22.1823,22.1336,22.1823,26900.0
2011-09-16 12:20:00,22.77,22.77,22.76,22.77,6700.0,22.1823,22.1823,22.1726,22.1823,6700.0
2011-09-16 12:25:00,22.77,22.83,22.77,22.8,57900.0,22.1823,22.2408,22.1823,22.2116,57900.0
2011-09-16 12:30:00,22.8,22.84,22.8,22.83,23500.0,22.2116,22.2505,22.2116,22.2408,23500.0
2011-09-16 12:35:00,22.84,22.87,22.84,22.86,47600.0,22.2505,22.2798,22.2505,22.27,47600.0
2011-09-16 12:40:00,22.86,22.86,22.84,22.84,22900.0,22.27,22.27,22.2505,22.2505,22900.0
2011-09-16 12:45:00,22.84,22.85,22.83,22.84,29700.0,22.2505,22.2603,22.2408,22.2505,29700.0
2011-09-16 12:50:00,22.84,22.84,22.8,22.81,23100.0,22.2505,22.2505,22.2116,22.2213,23100.0
2011-09-16 12:55:00,22.82,22.84,22.81,22.82,14000.0,22.2311,22.2505,22.2213,22.2311,14000.0
2011-09-16 13:00:00,22.82,22.83,22.81,22.81,15800.0,22.2311,22.2408,22.2213,22.2213,15800.0
2011-09-16 13:05:00,22.81,22.85,22.78,22.78,32300.0,22.2213,22.2603,22.1921,22.1921,32300.0
2011-09-16 13:10:00,22.78,22.8,22.78,22.79,11200.0,22.1921,22.2116,22.1921,22.2018,11200.0
2011-09-16 13:15:00,22.78,22.8,22.77,22.78,22500.0,22.1921,22.2116,22.1823,22.1921,22500.0
2011-09-16 13:20:00,22.78,22.8,22.75,22.8,24800.0,22.1921,22.2116,22.1629,22.2116,24800.0
2011-09-16 13:25:00,22.79,22.8,22.78,22.78,31000.0,22.2018,22.2116,22.1921,22.1921,31000.0
2011-09-16 13:30:00,22.78,22.8,22.77,22.78,14100.0,22.1921,22.2116,22.1823,22.1921,14100.0
2011-09-16 13:35:00,22.78,22.78,22.71,22.75,48900.0,22.1921,22.1921,22.1239,22.1629,48900.0
2011-09-16 13:40:00,22.75,22.76,22.73,22.75,35000.0,22.1629,22.1726,22.1434,22.1629,35000.0
2011-09-16 13:45:00,22.75,22.75,22.73,22.74,23200.0,22.1629,22.1629,22.1434,22.1531,23200.0
2011-09-16 13:50:00,22.75,22.75,22.74,22.75,39100.0,22.1629,22.1629,22.1531,22.1629,39100.0
2011-09-16 13:55:00,22.75,22.76,22.74,22.75,147600.0,22.1629,22.1726,22.1531,22.1629,147600.0
2011-09-16 14:00:00,22.75,22.79,22.75,22.78,43700.0,22.1629,22.2018,22.1629,22.1921,43700.0
2011-09-16 14:05:00,22.78,22.81,22.78,22.8,68500.0,22.1921,22.2213,22.1921,22.2116,68500.0
2011-09-16 14:10:00,22.79,22.82,22.79,22.81,105300.0,22.2018,22.2311,22.2018,22.2213,105300.0
2011-09-16 14:15:00,22.82,22.85,22.8,22.82,164500.0,22.2311,22.2603,22.2116,22.2311,164500.0
2011-09-16 14:20:00,22.82,22.85,22.81,22.83,51500.0,22.2311,22.2603,22.2213,22.2408,51500.0
2011-09-16 14:25:00,22.84,22.85,22.79,22.8,221600.0,22.2505,22.2603,22.2018,22.2116,221600.0
2011-09-16 14:30:00,22.8,22.84,22.79,22.82,114400.0,22.2116,22.2505,22.2018,22.2311,114400.0
2011-09-16 14:35:00,22.83,22.87,22.82,22.86,190100.0,22.2408,22.2798,22.2311,22.27,190100.0
2011-09-16 14:40:00,22.87,22.89,22.85,22.88,77200.0,22.2798,22.2992,22.2603,22.2895,77200.0
2011-09-16 14:45:00,22.89,22.9,22.86,22.89,235800.0,22.2992,22.309,22.27,22.2992,235800.0
2011-09-16 14:50:00,22.89,22.93,22.88,22.91,88400.0,22.2992,22.3382,22.2895,22.3187,88400.0
2011-09-16 14:55:00,22.91,22.92,22.89,22.91,92700.0,22.3187,22.3285,22.2992,22.3187,92700.0
2011-09-16 15:00:00,22.91,22.92,22.89,22.89,178000.0,22.3187,22.3285,22.2992,22.2992,178000.0
2011-09-16 15:05:00,22.89,22.92,22.88,22.9,84800.0,22.2992,22.3285,22.2895,22.309,84800.0
2011-09-16 15:10:00,22.9,22.91,22.89,22.9,32300.0,22.309,22.3187,22.2992,22.309,32300.0
2011-09-16 15:15:00,22.89,22.93,22.89,22.93,103800.0,22.2992,22.3382,22.2992,22.3382,103800.0
2011-09-16 15:20:00,22.93,22.96,22.92,22.94,186300.0,22.3382,22.3674,22.3285,22.348,186300.0
2011-09-16 15:25:00,22.94,22.95,22.91,22.92,67500.0,22.348,22.3577,22.3187,22.3285,67500.0
2011-09-16 15:30:00,22.91,22.94,22.91,22.94,125200.0,22.3187,22.348,22.3187,22.348,125200.0
2011-09-16 15:35:00,22.94,22.96,22.91,22.93,177800.0,22.348,22.3674,22.3187,22.3382,177800.0
2011-09-16 15:40:00,22.93,22.93,22.89,22.93,118400.0,22.3382,22.3382,22.2992,22.3382,118400.0
2011-09-16 15:45:00,22.93,22.95,22.92,22.95,304000.0,22.3382,22.3577,22.3285,22.3577,304000.0
2011-09-16 15:50:00,22.96,22.98,22.95,22.98,366600.0,22.3674,22.3869,22.3577,22.3869,366600.0
2011-09-16 15:55:00,22.98,23.01,22.97,23.0,446100.0,22.3869,22.4161,22.3772,22.4064,446100.0
2011-09-19 09:30:00,22.69,22.76,22.52,22.72,73800.0,22.1044,22.1726,21.9388,22.1336,73800.0
2011-09-19 09:35:00,22.73,22.79,22.62,22.64,103400.0,22.1434,22.2018,22.0362,22.0557,103400.0
2011-09-19 09:40:00,22.64,22.64,22.51,22.55,121700.0,22.0557,22.0557,21.9291,21.968,121700.0
2011-09-19 09:45:00,22.55,22.56,22.51,22.52,45500.0,21.968,21.9778,21.9291,21.9388,45500.0
2011-09-19 09:50:00,22.52,22.57,22.48,22.5,83800.0,21.9388,21.9875,21.8998,21.9193,83800.0
2011-09-19 09:55:00,22.5,22.52,22.47,22.48,41200.0,21.9193,21.9388,21.8901,21.8998,41200.0
2011-09-19 10:00:00,22.47,22.51,22.47,22.49,30200.0,21.8901,21.9291,21.8901,21.9096,30200.0
2011-09-19 10:05:00,22.49,22.58,22.49,22.56,42000.0,21.9096,21.9972,21.9096,21.9778,42000.0
2011-09-19 10:10:00,22.55,22.56,22.52,22.54,35700.0,21.968,21.9778,21.9388,21.9583,35700.0
2011-09-19 10:15:00,22.53,22.55,22.5,22.55,49700.0,21.9485,21.968,21.9193,21.968,49700.0
2011-09-19 10:20:00,22.56,22.56,22.52,22.56,30100.0,21.9778,21.9778,21.9388,21.9778,30100.0
2011-09-19 10:25:00,22.56,22.62,22.55,22.62,27200.0,21.9778,22.0362,21.968,22.0362,27200.0
2011-09-19 10:30:00,22.62,22.64,22.59,22.59,23000.0,22.0362,22.0557,22.007,22.007,23000.0
2011-09-19 10:35:00,22.6,22.63,22.59,22.59,29400.0,22.0167,22.046,22.007,22.007,29400.0
2011-09-19 10:40:00,22.59,22.6,22.55,22.56,39700.0,22.007,22.0167,21.968,21.9778,39700.0
2011-09-19 10:45:00,22.56,22.62,22.56,22.61,27200.0,21.9778,22.0362,21.9778,22.0265,27200.0
2011-09-19 10:50:00,22.6,22.64,22.59,22.62,55000.0,22.0167,22.0557,22.007,22.0362,55000.0
2011-09-19 10:55:00,22.63,22.64,22.59,22.6,94800.0,22.046,22.0557,22.007,22.0167,94800.0
2011-09-19 11:00:00,22.6,22.68,22.59,22.67,106800.0,22.0167,22.0947,22.007,22.0849,106800.0
2011-09-19 11:05:00,22.66,22.68,22.62,22.63,51700.0,22.0752,22.0947,22.0362,22.046,51700.0
2011-09-19 11:10:00,22.63,22.64,22.58,22.64,65500.0,22.046,22.0557,21.9972,22.0557,65500.0
2011-09-19 11:15:00,22.64,22.67,22.62,22.63,43900.0,22.0557,22.0849,22.0362,22.046,43900.0
2011-09-19 11:20:00,22.64,22.68,22.64,22.67,78200.0,22.0557,22.0947,22.0557,22.0849,78200.0
2011-09-19 11:25:00,22.67,22.67,22.62,22.63,70000.0,22.0849,22.0849,22.0362,22.046,70000.0
2011-09-19 11:30:00,22.63,22.65,22.61,22.64,29000.0,22.046,22.0654,22.0265,22.0557,29000.0
2011-09-19 11:35:00,22.64,22.67,22.63,22.67,51400.0,22.0557,22.0849,22.046,22.0849,51400.0
2011-09-19 11:40:00,22.67,22.72,22.66,22.72,91800.0,22.0849,22.1336,22.0752,22.1336,91800.0
2011-09-19 11:45:00,22.71,22.86,22.71,22.8,188600.0,22.1239,22.27,22.1239,22.2116,188600.0
2011-09-19 11:50:00,22.8,22.81,22.76,22.76,35200.0,22.2116,22.2213,22.1726,22.1726,35200.0
2011-09-19 11:55:00,22.76,22.8,22.75,22.8,97000.0,22.1726,22.2116,22.1629,22.2116,97000.0
2011-09-19 12:00:00,22.79,22.82,22.77,22.78,71400.0,22.2018,22.2311,22.1823,22.1921,71400.0
2011-09-19 12:05:00,22.79,22.8,22.74,22.75,125000.0,22.2018,22.2116,22.1531,22.1629,125000.0
2011-09-19 12:10:00,22.76,22.77,22.74,22.74,172500.0,22.1726,22.1823,22.1531,22.1531,172500.0
2011-09-19 12:15:00,22.75,22.76,22.71,22.76,59400.0,22.1629,22.1726,22.1239,22.1726,59400.0
2011-09-19 12:20:00,22.77,22.78,22.71,22.73,62600.0,22.1823,22.1921,22.1239,22.1434,62600.0
2011-09-19 12:25:00,22.74,22.75,22.72,22.74,19700.0,22.1531,22.1629,22.1336,22.1531,19700.0
2011-09-19 12:30:00,22.73,22.75,22.72,22.75,38400.0,22.1434,22.1629,22.1336,22.1629,38400.0
2011-09-19 12:35:00,22.75,22.75,22.7,22.71,50500.0,22.1629,22.1629,22.1142,22.1239,50500.0
2011-09-19 12:40:00,22.71,22.73,22.7,22.71,20300.0,22.1239,22.1434,22.1142,22.1239,20300.0
2011-09-19 12:45:00,22.72,22.76,22.66,22.67,95600.0,22.1336,22.1726,22.0752,22.0849,95600.0
2011-09-19 12:50:00,22.67,22.7,22.65,22.67,30300.0,22.0849,22.1142,22.0654,22.0849,30300.0
2011-09-19 12:55:00,22.65,22.68,22.63,22.68,36600.0,22.0654,22.0947,22.046,22.0947,36600.0
2011-09-19 13:00:00,22.68,22.72,22.62,22.71,126500.0,22.0947,22.1336,22.0362,22.1239,126500.0
2011-09-19 13:05:00,22.71,22.77,22.69,22.75,44900.0,22.1239,22.1823,22.1044,22.1629,44900.0
2011-09-19 13:10:00,22.76,22.76,22.7,22.72,14800.0,22.1726,22.1726,22.1142,22.1336,14800.0
2011-09-19 13:15:00,22.71,22.73,22.68,22.73,18100.0,22.1239,22.1434,22.0947,22.1434,18100.0
2011-09-19 13:20:00,22.72,22.78,22.71,22.77,43700.0,22.1336,22.1921,22.1239,22.1823,43700.0
2011-09-19 13:25:00,22.77,22.77,22.71,22.75,33400.0,22.1823,22.1823,22.1239,22.1629,33400.0
2011-09-19 13:30:00,22.74,22.75,22.71,22.74,31000.0,22.1531,22.1629,22.1239,22.1531,31000.0
2011-09-19 13:35:00,22.74,22.75,22.71,22.73,16500.0,22.1531,22.1629,22.1239,22.1434,16500.0
2011-09-19 13:40:00,22.73,22.76,22.71,22.75,105200.0,22.1434,22.1726,22.1239,22.1629,105200.0
2011-09-19 13:45:00,22.75,22.8,22.73,22.78,107200.0,22.1629,22.2116,22.1434,22.1921,107200.0
2011-09-19 13:50:00,22.78,22.79,22.73,22.73,24100.0,22.1921,22.2018,22.1434,22.1434,24100.0
2011-09-19 13:55:00,22.73,22.76,22.73,22.73,53800.0,22.1434,22.1726,22.1434,22.1434,53800.0
2011-09-19 14:00:00,22.74,22.74,22.7,22.73,41900.0,22.1531,22.1531,22.1142,22.1434,41900.0
2011-09-19 14:05:00,22.72,22.83,22.72,22.82,121800.0,22.1336,22.2408,22.1336,22.2311,121800.0
2011-09-19 14:10:00,22.82,22.82,22.79,22.81,244500.0,22.2311,22.2311,22.2018,22.2213,244500.0
2011-09-19 14:15:00,22.8,22.85,22.79,22.81,196100.0,22.2116,22.2603,22.2018,22.2213,196100.0
2011-09-19 14:20:00,22.8,22.84,22.8,22.83,95000.0,22.2116,22.2505,22.2116,22.2408,95000.0
2011-09-19 14:25:00,22.83,22.88,22.81,22.81,99200.0,22.2408,22.2895,22.2213,22.2213,99200.0
2011-09-19 14:30:00,22.81,22.84,22.8,22.81,28300.0,22.2213,22.2505,22.2116,22.2213,28300.0
2011-09-19 14:35:00,22.8,22.81,22.78,22.8,114800.0,22.2116,22.2213,22.1921,22.2116,114800.0
2011-09-19 14:40:00,22.8,22.85,22.79,22.84,70900.0,22.2116,22.2603,22.2018,22.2505,70900.0
2011-09-19 14:45:00,22.85,22.86,22.82,22.85,49400.0,22.2603,22.27,22.2311,22.2603,49400.0
2011-09-19 14:50:00,22.85,22.92,22.84,22.9,213200.0,22.2603,22.3285,22.2505,22.309,213200.0
2011-09-19 14:55:00,22.89,22.9,22.84,22.84,238500.0,22.2992,22.309,22.2505,22.2505,238500.0
2011-09-19 15:00:00,22.84,22.85,22.8,22.82,65300.0,22.2505,22.2603,22.2116,22.2311,65300.0
2011-09-19 15:05:00,22.81,22.81,22.75,22.78,67900.0,22.2213,22.2213,22.1629,22.1921,67900.0
2011-09-19 15:10:00,22.77,22.92,22.77,22.91,206800.0,22.1823,22.3285,22.1823,22.3187,206800.0
2011-09-19 15:15:00,22.91,22.95,22.87,22.91,155300.0,22.3187,22.3577,22.2798,22.3187,155300.0
2011-09-19 15:20:00,22.91,22.99,22.91,22.96,236800.0,22.3187,22.3967,22.3187,22.3674,236800.0
2011-09-19 15:25:00,22.96,22.97,22.9,22.95,128000.0,22.3674,22.3772,22.309,22.3577,128000.0
2011-09-19 15:30:00,22.96,23.0,22.96,22.98,151600.0,22.3674,22.4064,22.3674,22.3869,151600.0
2011-09-19 15:35:00,22.98,22.98,22.94,22.96,77100.0,22.3869,22.3869,22.348,22.3674,77100.0
2011-09-19 15:40:00,22.96,22.96,22.92,22.94,56800.0,22.3674,22.3674,22.3285,22.348,56800.0
2011-09-19 15:45:00,22.94,22.95,22.87,22.91,138600.0,22.348,22.3577,22.2798,22.3187,138600.0
2011-09-19 15:50:00,22.91,22.92,22.88,22.89,128700.0,22.3187,22.3285,22.2895,22.2992,128700.0
2011-09-19 15:55:00,22.9,22.92,22.85,22.86,236900.0,22.309,22.3285,22.2603,22.27,236900.0
2011-09-20 09:30:00,22.92,23.09,22.9,23.0,182500.0,22.3285,22.4941,22.309,22.4064,182500.0
2011-09-20 09:35:00,23.0,23.02,22.84,22.87,160900.0,22.4064,22.4259,22.2505,22.2798,160900.0
2011-09-20 09:40:00,22.88,22.92,22.77,22.8,50300.0,22.2895,22.3285,22.1823,22.2116,50300.0
2011-09-20 09:45:00,22.8,22.85,22.75,22.85,50000.0,22.2116,22.2603,22.1629,22.2603,50000.0
2011-09-20 09:50:00,22.84,22.85,22.74,22.82,41600.0,22.2505,22.2603,22.1531,22.2311,41600.0
2011-09-20 09:55:00,22.81,22.95,22.8,22.95,29400.0,22.2213,22.3577,22.2116,22.3577,29400.0
2011-09-20 10:00:00,22.93,23.0,22.9,23.0,116100.0,22.3382,22.4064,22.309,22.4064,116100.0
2011-09-20 10:05:00,23.0,23.0,22.98,23.0,126400.0,22.4064,22.4064,22.3869,22.4064,126400.0
2011-09-20 10:10:00,23.0,23.0,22.98,23.0,199300.0,22.4064,22.4064,22.3869,22.4064,199300.0
2011-09-20 10:15:00,23.0,23.14,23.0,23.14,263100.0,22.4064,22.5428,22.4064,22.5428,263100.0
2011-09-20 10:20:00,23.15,23.18,23.08,23.17,218700.0,22.5525,22.5818,22.4843,22.572,218700.0
2011-09-20 10:25:00,23.17,23.21,23.11,23.13,121800.0,22.572,22.611,22.5136,22.5331,121800.0
2011-09-20 10:30:00,23.13,23.17,23.13,23.14,151900.0,22.5331,22.572,22.5331,22.5428,151900.0
2011-09-20 10:35:00,23.14,23.21,23.13,23.2,181700.0,22.5428,22.611,22.5331,22.6012,181700.0
2011-09-20 10:40:00,23.2,23.27,23.19,23.25,164600.0,22.6012,22.6694,22.5915,22.65,164600.0
2011-09-20 10:45:00,23.25,23.3,23.21,23.3,90800.0,22.65,22.6987,22.611,22.6987,90800.0
2011-09-20 10:50:00,23.3,23.42,23.26,23.42,464200.0,22.6987,22.8156,22.6597,22.8156,464200.0
2011-09-20 10:55:00,23.42,23.47,23.41,23.47,175900.0,22.8156,22.8643,22.8058,22.8643,175900.0
2011-09-20 11:00:00,23.48,23.5,23.43,23.44,122400.0,22.874,22.8935,22.8253,22.8351,122400.0
2011-09-20 11:05:00,23.44,23.57,23.44,23.57,97100.0,22.8351,22.9617,22.8351,22.9617,97100.0
2011-09-20 11:10:00,23.57,23.57,23.53,23.55,95600.0,22.9617,22.9617,22.9227,22.9422,95600.0
2011-09-20 11:15:00,23.54,23.56,23.48,23.51,167800.0,22.9325,22.952,22.874,22.9032,167800.0
2011-09-20 11:20:00,23.48,23.48,23.44,23.46,34900.0,22.874,22.874,22.8351,22.8545,34900.0
2011-09-20 11:25:00,23.46,23.5,23.4,23.49,57500.0,22.8545,22.8935,22.7961,22.8838,57500.0
2011-09-20 11:30:00,23.49,23.5,23.42,23.44,74200.0,22.8838,22.8935,22.8156,22.8351,74200.0
2011-09-20 11:35:00,23.45,23.46,23.41,23.42,95500.0,22.8448,22.8545,22.8058,22.8156,95500.0
2011-09-20 11:40:00,23.42,23.44,23.4,23.4,50000.0,22.8156,22.8351,22.7961,22.7961,50000.0
2011-09-20 11:45:00,23.4,23.4,23.36,23.38,88200.0,22.7961,22.7961,22.7571,22.7766,88200.0
2011-09-20 11:50:00,23.38,23.41,23.36,23.41,72000.0,22.7766,22.8058,22.7571,22.8058,72000.0
2011-09-20 11:55:00,23.41,23.49,23.41,23.49,34800.0,22.8058,22.8838,22.8058,22.8838,34800.0
2011-09-20 12:00:00,23.48,23.49,23.42,23.42,33100.0,22.874,22.8838,22.8156,22.8156,33100.0
2011-09-20 12:05:00,23.41,23.41,23.36,23.37,22800.0,22.8058,22.8058,22.7571,22.7669,22800.0
2011-09-20 12:10:00,23.37,23.41,23.37,23.4,31400.0,22.7669,22.8058,22.7669,22.7961,31400.0
2011-09-20 12:15:00,23.4,23.47,23.39,23.45,65200.0,22.7961,22.8643,22.7863,22.8448,65200.0
2011-09-20 12:20:00,23.47,23.53,23.47,23.5,136200.0,22.8643,22.9227,22.8643,22.8935,136200.0
2011-09-20 12:25:00,23.49,23.5,23.47,23.47,69500.0,22.8838,22.8935,22.8643,22.8643,69500.0
2011-09-20 12:30:00,23.47,23.48,23.44,23.47,29300.0,22.8643,22.874,22.8351,22.8643,29300.0
2011-09-20 12:35:00,23.47,23.48,23.38,23.38,89300.0,22.8643,22.874,22.7766,22.7766,89300.0
2011-09-20 12:40:00,23.38,23.38,23.34,23.35,31200.0,22.7766,22.7766,22.7376,22.7474,31200.0
2011-09-20 12:45:00,23.35,23.39,23.35,23.35,24000.0,22.7474,22.7863,22.7474,22.7474,24000.0
2011-09-20 12:50:00,23.35,23.4,23.34,23.38,65000.0,22.7474,22.7961,22.7376,22.7766,65000.0
2011-09-20 12:55:00,23.37,23.38,23.35,23.36,35000.0,22.7669,22.7766,22.7474,22.7571,35000.0
2011-09-20 13:00:00,23.36,23.37,23.35,23.37,49700.0,22.7571,22.7669,22.7474,22.7669,49700.0
2011-09-20 13:05:00,23.36,23.36,23.32,23.32,36300.0,22.7571,22.7571,22.7181,22.7181,36300.0
2011-09-20 13:10:00,23.32,23.33,23.25,23.3,198500.0,22.7181,22.7279,22.65,22.6987,198500.0
2011-09-20 13:15:00,23.3,23.32,23.29,23.29,65900.0,22.6987,22.7181,22.6889,22.6889,65900.0
2011-09-20 13:20:00,23.29,23.3,23.23,23.27,44400.0,22.6889,22.6987,22.6305,22.6694,44400.0
2011-09-20 13:25:00,23.27,23.32,23.26,23.32,16100.0,22.6694,22.7181,22.6597,22.7181,16100.0
2011-09-20 13:30:00,23.32,23.32,23.3,23.3,14400.0,22.7181,22.7181,22.6987,22.6987,14400.0
2011-09-20 13:35:00,23.3,23.31,23.27,23.27,37100.0,22.6987,22.7084,22.6694,22.6694,37100.0
2011-09-20 13:40:00,23.26,23.26,23.17,23.2,77300.0,22.6597,22.6597,22.572,22.6012,77300.0
2011-09-20 13:45:00,23.2,23.26,23.19,23.25,45200.0,22.6012,22.6597,22.5915,22.65,45200.0
2011-09-20 13:50:00,23.24,23.26,23.22,23.24,45800.0,22.6402,22.6597,22.6207,22.6402,45800.0
2011-09-20 13:55:00,23.24,23.26,23.22,23.25,35200.0,22.6402,22.6597,22.6207,22.65,35200.0
2011-09-20 14:00:00,23.25,23.25,23.21,23.23,43800.0,22.65,22.65,22.611,22.6305,43800.0
2011-09-20 14:05:00,23.23,23.28,23.23,23.27,43900.0,22.6305,22.6792,22.6305,22.6694,43900.0
2011-09-20 14:10:00,23.27,23.3,23.27,23.3,27600.0,22.6694,22.6987,22.6694,22.6987,27600.0
2011-09-20 14:15:00,23.29,23.34,23.29,23.32,52100.0,22.6889,22.7376,22.6889,22.7181,52100.0
2011-09-20 14:20:00,23.32,23.32,23.28,23.29,32500.0,22.7181,22.7181,22.6792,22.6889,32500.0
2011-09-20 14:25:00,23.28,23.33,23.28,23.3,37400.0,22.6792,22.7279,22.6792,22.6987,37400.0
2011-09-20 14:30:00,23.31,23.32,23.23,23.25,57000.0,22.7084,22.7181,22.6305,22.65,57000.0
2011-09-20 14:35:00,23.24,23.25,23.22,23.25,29100.0,22.6402,22.65,22.6207,22.65,29100.0
2011-09-20 14:40:00,23.24,23.26,23.17,23.19,46300.0,22.6402,22.6597,22.572,22.5915,46300.0
2011-09-20 14:45:00,23.18,23.21,23.16,23.16,45900.0,22.5818,22.611,22.5623,22.5623,45900.0
2011-09-20 14:50:00,23.17,23.18,23.14,23.17,40300.0,22.572,22.5818,22.5428,22.572,40300.0
2011-09-20 14:55:00,23.18,23.18,23.14,23.15,42000.0,22.5818,22.5818,22.5428,22.5525,42000.0
2011-09-20 15:00:00,23.14,23.17,23.04,23.04,104400.0,22.5428,22.572,22.4454,22.4454,104400.0
2011-09-20 15:05:00,23.05,23.05,22.98,22.99,163200.0,22.4551,22.4551,22.3869,22.3967,163200.0
2011-09-20 15:10:00,22.99,23.08,22.98,23.06,48800.0,22.3967,22.4843,22.3869,22.4649,48800.0
2011-09-20 15:15:00,23.06,23.08,23.01,23.03,37200.0,22.4649,22.4843,22.4161,22.4356,37200.0
2011-09-20 15:20:00,23.03,23.03,22.96,22.96,62200.0,22.4356,22.4356,22.3674,22.3674,62200.0
2011-09-20 15:25:00,22.96,22.99,22.93,22.95,46100.0,22.3674,22.3967,22.3382,22.3577,46100.0
2011-09-20 15:30:00,22.95,23.01,22.93,23.0,44500.0,22.3577,22.4161,22.3382,22.4064,44500.0
2011-09-20 15:35:00,22.99,23.03,22.97,23.03,40800.0,22.3967,22.4356,22.3772,22.4356,40800.0
2011-09-20 15:40:00,23.03,23.03,22.97,22.97,60500.0,22.4356,22.4356,22.3772,22.3772,60500.0
2011-09-20 15:45:00,22.96,22.96,22.89,22.92,92200.0,22.3674,22.3674,22.2992,22.3285,92200.0
2011-09-20 15:50:00,22.91,22.96,22.89,22.94,101600.0,22.3187,22.3674,22.2992,22.348,101600.0
2011-09-20 15:55:00,22.94,22.96,22.89,22.91,199500.0,22.348,22.3674,22.2992,22.3187,199500.0
2011-09-21 09:30:00,23.1,23.31,23.0,23.23,56000.0,22.5038,22.7084,22.4064,22.6305,56000.0
2011-09-21 09:35:00,23.23,23.3,23.2,23.24,47500.0,22.6305,22.6987,22.6012,22.6402,47500.0
2011-09-21 09:40:00,23.23,23.23,22.96,22.97,95400.0,22.6305,22.6305,22.3674,22.3772,95400.0
2011-09-21 09:45:00,22.97,23.11,22.95,22.96,54000.0,22.3772,22.5136,22.3577,22.3674,54000.0
2011-09-21 09:50:00,22.97,23.01,22.91,22.99,75800.0,22.3772,22.4161,22.3187,22.3967,75800.0
2011-09-21 09:55:00,23.0,23.01,22.91,22.95,106800.0,22.4064,22.4161,22.3187,22.3577,106800.0
2011-09-21 10:00:00,22.95,23.0,22.9,22.95,85600.0,22.3577,22.4064,22.309,22.3577,85600.0
2011-09-21 10:05:00,22.95,23.01,22.89,22.89,61600.0,22.3577,22.4161,22.2992,22.2992,61600.0
2011-09-21 10:10:00,22.9,22.92,22.8,22.82,94200.0,22.309,22.3285,22.2116,22.2311,94200.0
2011-09-21 10:15:00,22.82,22.82,22.72,22.77,109100.0,22.2311,22.2311,22.1336,22.1823,109100.0
2011-09-21 10:20:00,22.78,22.8,22.71,22.71,149400.0,22.1921,22.2116,22.1239,22.1239,149400.0
2011-09-21 10:25:00,22.72,22.73,22.64,22.64,68600.0,22.1336,22.1434,22.0557,22.0557,68600.0
2011-09-21 10:30:00,22.65,22.65,22.57,22.6,120000.0,22.0654,22.0654,21.9875,22.0167,120000.0
2011-09-21 10:35:00,22.6,22.6,22.54,22.55,84800.0,22.0167,22.0167,21.9583,21.968,84800.0
2011-09-21 10:40:00,22.55,22.6,22.54,22.6,60300.0,21.968,22.0167,21.9583,22.0167,60300.0
2011-09-21 10:45:00,22.6,22.62,22.59,22.61,57000.0,22.0167,22.0362,22.007,22.0265,57000.0
2011-09-21 10:50:00,22.61,22.61,22.39,22.4,192300.0,22.0265,22.0265,21.8122,21.8219,192300.0
2011-09-21 10:55:00,22.39,22.45,22.36,22.45,83400.0,21.8122,21.8706,21.7829,21.8706,83400.0
2011-09-21 11:00:00,22.46,22.55,22.46,22.53,110500.0,21.8803,21.968,21.8803,21.9485,110500.0
2011-09-21 11:05:00,22.53,22.54,22.48,22.49,68400.0,21.9485,21.9583,21.8998,21.9096,68400.0
2011-09-21 11:10:00,22.49,22.51,22.44,22.5,111800.0,21.9096,21.9291,21.8609,21.9193,111800.0
2011-09-21 11:15:00,22.49,22.5,22.46,22.49,48700.0,21.9096,21.9193,21.8803,21.9096,48700.0
2011-09-21 11:20:00,22.5,22.52,22.48,22.51,109700.0,21.9193,21.9388,21.8998,21.9291,109700.0
2011-09-21 11:25:00,22.51,22.55,22.5,22.55,215300.0,21.9291,21.968,21.9193,21.968,215300.0
2011-09-21 11:30:00,22.55,22.57,22.54,22.55,70400.0,21.968,21.9875,21.9583,21.968,70400.0
2011-09-21 11:35:00,22.55,22.6,22.55,22.59,125100.0,21.968,22.0167,21.968,22.007,125100.0
2011-09-21 11:40:00,22.6,22.69,22.59,22.67,254700.0,22.0167,22.1044,22.007,22.0849,254700.0
2011-09-21 11:45:00,22.67,22.71,22.62,22.64,265600.0,22.0849,22.1239,22.0362,22.0557,265600.0
2011-09-21 11:50:00,22.64,22.69,22.64,22.69,100200.0,22.0557,22.1044,22.0557,22.1044,100200.0
2011-09-21 11:55:00,22.69,22.7,22.65,22.7,126400.0,22.1044,22.1142,22.0654,22.1142,126400.0
2011-09-21 12:00:00,22.7,22.7,22.66,22.68,107500.0,22.1142,22.1142,22.0752,22.0947,107500.0
2011-09-21 12:05:00,22.68,22.68,22.67,22.67,87900.0,22.0947,22.0947,22.0849,22.0849,87900.0
2011-09-21 12:10:00,22.67,22.68,22.66,22.68,19400.0,22.0849,22.0947,22.0752,22.0947,19400.0
2011-09-21 12:15:00,22.68,22.71,22.67,22.71,59700.0,22.0947,22.1239,22.0849,22.1239,59700.0
2011-09-21 12:20:00,22.71,22.73,22.69,22.73,170400.0,22.1239,22.1434,22.1044,22.1434,170400.0
2011-09-21 12:25:00,22.74,22.74,22.6,22.64,183500.0,22.1531,22.1531,22.0167,22.0557,183500.0
2011-09-21 12:30:00,22.64,22.71,22.64,22.69,91500.0,22.0557,22.1239,22.0557,22.1044,91500.0
2011-09-21 12:35:00,22.69,22.75,22.67,22.73,63200.0,22.1044,22.1629,22.0849,22.1434,63200.0
2011-09-21 12:40:00,22.73,22.8,22.73,22.76,178800.0,22.1434,22.2116,22.1434,22.1726,178800.0
2011-09-21 12:45:00,22.76,22.76,22.7,22.72,60800.0,22.1726,22.1726,22.1142,22.1336,60800.0
2011-09-21 12:50:00,22.73,22.74,22.68,22.72,45100.0,22.1434,22.1531,22.0947,22.1336,45100.0
2011-09-21 12:55:00,22.73,22.76,22.72,22.75,102800.0,22.1434,22.1726,22.1336,22.1629,102800.0
2011-09-21 13:00:00,22.75,22.75,22.71,22.75,108200.0,22.1629,22.1629,22.1239,22.1629,108200.0
2011-09-21 13:05:00,22.75,22.75,22.73,22.74,91200.0,22.1629,22.1629,22.1434,22.1531,91200.0
2011-09-21 13:10:00,22.74,22.75,22.73,22.74,21000.0,22.1531,22.1629,22.1434,22.1531,21000.0
2011-09-21 13:15:00,22.74,22.75,22.71,22.71,37800.0,22.1531,22.1629,22.1239,22.1239,37800.0
2011-09-21 13:20:00,22.72,22.76,22.71,22.76,87300.0,22.1336,22.1726,22.1239,22.1726,87300.0
2011-09-21 13:25:00,22.76,22.76,22.73,22.75,54300.0,22.1726,22.1726,22.1434,22.1629,54300.0
2011-09-21 13:30:00,22.75,22.75,22.73,22.74,52300.0,22.1629,22.1629,22.1434,22.1531,52300.0
2011-09-21 13:35:00,22.75,22.75,22.73,22.74,61000.0,22.1629,22.1629,22.1434,22.1531,61000.0
2011-09-21 13:40:00,22.74,22.75,22.73,22.74,49400.0,22.1531,22.1629,22.1434,22.1531,49400.0
2011-09-21 13:45:00,22.73,22.75,22.73,22.74,34900.0,22.1434,22.1629,22.1434,22.1531,34900.0
2011-09-21 13:50:00,22.73,22.75,22.72,22.74,39300.0,22.1434,22.1629,22.1336,22.1531,39300.0
2011-09-21 13:55:00,22.73,22.75,22.72,22.73,40700.0,22.1434,22.1629,22.1336,22.1434,40700.0
2011-09-21 14:00:00,22.75,22.75,22.73,22.74,54400.0,22.1629,22.1629,22.1434,22.1531,54400.0
2011-09-21 14:05:00,22.75,22.8,22.73,22.8,62200.0,22.1629,22.2116,22.1434,22.2116,62200.0
2011-09-21 14:10:00,22.8,22.82,22.78,22.8,70300.0,22.2116,22.2311,22.1921,22.2116,70300.0
2011-09-21 14:15:00,22.8,22.8,22.79,22.8,38200.0,22.2116,22.2116,22.2018,22.2116,38200.0
2011-09-21 14:20:00,22.8,22.86,22.58,22.69,133600.0,22.2116,22.27,21.9972,22.1044,133600.0
2011-09-21 14:25:00,22.73,22.79,22.57,22.77,114900.0,22.1434,22.2018,21.9875,22.1823,114900.0
2011-09-21 14:30:00,22.76,22.79,22.68,22.68,74600.0,22.1726,22.2018,22.0947,22.0947,74600.0
2011-09-21 14:35:00,22.68,22.68,22.43,22.59,193900.0,22.0947,22.0947,21.8511,22.007,193900.0
2011-09-21 14:40:00,22.58,22.61,22.52,22.55,136500.0,21.9972,22.0265,21.9388,21.968,136500.0
2011-09-21 14:45:00,22.55,22.65,22.55,22.65,53200.0,21.968,22.0654,21.968,22.0654,53200.0
2011-09-21 14:50:00,22.64,22.69,22.64,22.65,95100.0,22.0557,22.1044,22.0557,22.0654,95100.0
2011-09-21 14:55:00,22.64,22.64,22.59,22.59,53000.0,22.0557,22.0557,22.007,22.007,53000.0
2011-09-21 15:00:00,22.59,22.64,22.57,22.58,157400.0,22.007,22.0557,21.9875,21.9972,157400.0
2011-09-21 15:05:00,22.58,22.6,22.55,22.58,214800.0,21.9972,22.0167,21.968,21.9972,214800.0
2011-09-21 15:10:00,22.59,22.59,22.55,22.55,160200.0,22.007,22.007,21.968,21.968,160200.0
2011-09-21 15:15:00,22.55,22.58,22.5,22.55,83900.0,21.968,21.9972,21.9193,21.968,83900.0
2011-09-21 15:20:00,22.55,22.57,22.42,22.45,116000.0,21.968,21.9875,21.8414,21.8706,116000.0
2011-09-21 15:25:00,22.46,22.48,22.41,22.42,111600.0,21.8803,21.8998,21.8316,21.8414,111600.0
2011-09-21 15:30:00,22.41,22.46,22.29,22.3,327100.0,21.8316,21.8803,21.7147,21.7245,327100.0
2011-09-21 15:35:00,22.3,22.3,22.14,22.16,134300.0,21.7245,21.7245,21.5686,21.5881,134300.0
2011-09-21 15:40:00,22.15,22.16,22.08,22.1,196800.0,21.5783,21.5881,21.5102,21.5296,196800.0
2011-09-21 15:45:00,22.09,22.15,22.02,22.04,301100.0,21.5199,21.5783,21.4517,21.4712,301100.0
2011-09-21 15:50:00,22.04,22.07,22.01,22.04,279400.0,21.4712,21.5004,21.442,21.4712,279400.0
2011-09-21 15:55:00,22.03,22.05,21.94,21.94,309100.0,21.4614,21.4809,21.3738,21.3738,309100.0
2011-09-22 09:30:00,21.29,21.39,21.18,21.22,162300.0,20.7405,20.838,20.6334,20.6723,162300.0
2011-09-22 09:35:00,21.2,21.27,21.14,21.23,248400.0,20.6529,20.7211,20.5944,20.6821,248400.0
2011-09-22 09:40:00,21.23,21.29,21.14,21.16,242100.0,20.6821,20.7405,20.5944,20.6139,242100.0
2011-09-22 09:45:00,21.15,21.17,21.0,21.01,217100.0,20.6042,20.6236,20.458,20.4678,217100.0
2011-09-22 09:50:00,21.0,21.07,20.96,21.02,185900.0,20.458,20.5262,20.4191,20.4775,185900.0
2011-09-22 09:55:00,21.02,21.03,20.92,20.96,116700.0,20.4775,20.4873,20.3801,20.4191,116700.0
2011-09-22 10:00:00,20.96,21.11,20.95,21.04,137000.0,20.4191,20.5652,20.4093,20.497,137000.0
2011-09-22 10:05:00,21.04,21.05,20.95,20.96,118500.0,20.497,20.5067,20.4093,20.4191,118500.0
2011-09-22 10:10:00,20.97,21.04,20.89,20.94,98200.0,20.4288,20.497,20.3509,20.3996,98200.0
2011-09-22 10:15:00,20.94,21.08,20.88,21.08,159400.0,20.3996,20.536,20.3411,20.536,159400.0
2011-09-22 10:20:00,21.08,21.17,21.02,21.02,163800.0,20.536,20.6236,20.4775,20.4775,163800.0
2011-09-22 10:25:00,21.02,21.03,20.91,20.93,78400.0,20.4775,20.4873,20.3703,20.3898,78400.0
2011-09-22 10:30:00,20.94,21.16,20.89,21.12,156300.0,20.3996,20.6139,20.3509,20.5749,156300.0
2011-09-22 10:35:00,21.12,21.2,21.0,21.0,352100.0,20.5749,20.6529,20.458,20.458,352100.0
2011-09-22 10:40:00,21.0,21.21,20.96,21.21,124600.0,20.458,20.6626,20.4191,20.6626,124600.0
2011-09-22 10:45:00,21.22,21.29,21.14,21.18,63100.0,20.6723,20.7405,20.5944,20.6334,63100.0
2011-09-22 10:50:00,21.18,21.19,20.98,20.98,130400.0,20.6334,20.6431,20.4385,20.4385,130400.0
2011-09-22 10:55:00,20.97,21.01,20.88,20.91,70700.0,20.4288,20.4678,20.3411,20.3703,70700.0
2011-09-22 11:00:00,20.92,21.01,20.89,20.92,68300.0,20.3801,20.4678,20.3509,20.3801,68300.0
2011-09-22 11:05:00,20.91,20.94,20.89,20.89,60900.0,20.3703,20.3996,20.3509,20.3509,60900.0
2011-09-22 11:10:00,20.89,21.0,20.89,20.95,105100.0,20.3509,20.458,20.3509,20.4093,105100.0
2011-09-22 11:15:00,20.95,21.03,20.93,21.01,154000.0,20.4093,20.4873,20.3898,20.4678,154000.0
2011-09-22 11:20:00,21.01,21.09,21.0,21.07,140000.0,20.4678,20.5457,20.458,20.5262,140000.0
2011-09-22 11:25:00,21.05,21.07,21.0,21.04,121200.0,20.5067,20.5262,20.458,20.497,121200.0
2011-09-22 11:30:00,21.04,21.13,21.02,21.1,199100.0,20.497,20.5847,20.4775,20.5554,199100.0
2011-09-22 11:35:00,21.11,21.13,21.05,21.07,51300.0,20.5652,20.5847,20.5067,20.5262,51300.0
2011-09-22 11:40:00,21.07,21.09,21.0,21.07,92800.0,20.5262,20.5457,20.458,20.5262,92800.0
2011-09-22 11:45:00,21.07,21.1,21.01,21.01,32900.0,20.5262,20.5554,20.4678,20.4678,32900.0
2011-09-22 11:50:00,21.01,21.04,21.0,21.0,46300.0,20.4678,20.497,20.458,20.458,46300.0
2011-09-22 11:55:00,21.0,21.02,21.0,21.01,21700.0,20.458,20.4775,20.458,20.4678,21700.0
2011-09-22 12:00:00,21.0,21.02,20.89,20.89,93300.0,20.458,20.4775,20.3509,20.3509,93300.0
2011-09-22 12:05:00,20.9,20.95,20.88,20.93,53500.0,20.3606,20.4093,20.3411,20.3898,53500.0
2011-09-22 12:10:00,20.92,20.94,20.9,20.9,16300.0,20.3801,20.3996,20.3606,20.3606,16300.0
2011-09-22 12:15:00,20.9,20.91,20.8,20.85,262000.0,20.3606,20.3703,20.2632,20.3119,262000.0
2011-09-22 12:20:00,20.84,20.85,20.77,20.83,71700.0,20.3022,20.3119,20.234,20.2924,71700.0
2011-09-22 12:25:00,20.83,20.9,20.82,20.89,129900.0,20.2924,20.3606,20.2827,20.3509,129900.0
2011-09-22 12:30:00,20.87,20.93,20.86,20.91,35400.0,20.3314,20.3898,20.3216,20.3703,35400.0
2011-09-22 12:35:00,20.91,20.98,20.91,20.98,38800.0,20.3703,20.4385,20.3703,20.4385,38800.0
2011-09-22 12:40:00,20.99,21.0,20.96,20.98,19400.0,20.4483,20.458,20.4191,20.4385,19400.0
2011-09-22 12:45:00,20.97,21.04,20.96,21.04,54200.0,20.4288,20.497,20.4191,20.497,54200.0
2011-09-22 12:50:00,21.04,21.09,21.03,21.06,39100.0,20.497,20.5457,20.4873,20.5165,39100.0
2011-09-22 12:55:00,21.06,21.09,21.04,21.07,32300.0,20.5165,20.5457,20.497,20.5262,32300.0
2011-09-22 13:00:00,21.07,21.08,21.02,21.04,65400.0,20.5262,20.536,20.4775,20.497,65400.0
2011-09-22 13:05:00,21.05,21.09,21.02,21.03,164700.0,20.5067,20.5457,20.4775,20.4873,164700.0
2011-09-22 13:10:00,21.02,21.05,20.99,20.99,115800.0,20.4775,20.5067,20.4483,20.4483,115800.0
2011-09-22 13:15:00,20.98,21.02,20.96,21.01,20700.0,20.4385,20.4775,20.4191,20.4678,20700.0
2011-09-22 13:20:00,21.0,21.0,20.91,20.91,35800.0,20.458,20.458,20.3703,20.3703,35800.0
2011-09-22 13:25:00,20.92,21.01,20.9,20.94,54500.0,20.3801,20.4678,20.3606,20.3996,54500.0
2011-09-22 13:30:00,20.95,21.0,20.93,20.98,101700.0,20.4093,20.458,20.3898,20.4385,101700.0
2011-09-22 13:35:00,20.97,20.99,20.89,20.93,131500.0,20.4288,20.4483,20.3509,20.3898,131500.0
2011-09-22 13:40:00,20.93,20.96,20.88,20.88,167900.0,20.3898,20.4191,20.3411,20.3411,167900.0
2011-09-22 13:45:00,20.89,20.89,20.78,20.79,192600.0,20.3509,20.3509,20.2437,20.2534,192600.0
2011-09-22 13:50:00,20.79,20.81,20.75,20.76,39300.0,20.2534,20.2729,20.2145,20.2242,39300.0
2011-09-22 13:55:00,20.75,20.78,20.59,20.6,126300.0,20.2145,20.2437,20.0586,20.0683,126300.0
2011-09-22 14:00:00,20.6,20.67,20.57,20.6,127000.0,20.0683,20.1365,20.0391,20.0683,127000.0
2011-09-22 14:05:00,20.6,20.73,20.58,20.69,132100.0,20.0683,20.195,20.0489,20.156,132100.0
2011-09-22 14:10:00,20.69,20.76,20.65,20.75,62300.0,20.156,20.2242,20.1171,20.2145,62300.0
2011-09-22 14:15:00,20.75,20.78,20.67,20.7,111900.0,20.2145,20.2437,20.1365,20.1658,111900.0
2011-09-22 14:20:00,20.7,20.96,20.7,20.9,132400.0,20.1658,20.4191,20.1658,20.3606,132400.0
2011-09-22 14:25:00,20.9,20.95,20.81,20.86,179900.0,20.3606,20.4093,20.2729,20.3216,179900.0
2011-09-22 14:30:00,20.86,20.88,20.74,20.76,140500.0,20.3216,20.3411,20.2047,20.2242,140500.0
2011-09-22 14:35:00,20.76,20.78,20.68,20.73,122500.0,20.2242,20.2437,20.1463,20.195,122500.0
2011-09-22 14:40:00,20.72,20.87,20.7,20.83,143700.0,20.1853,20.3314,20.1658,20.2924,143700.0
2011-09-22 14:45:00,20.83,20.86,20.78,20.8,60200.0,20.2924,20.3216,20.2437,20.2632,60200.0
2011-09-22 14:50:00,20.8,20.8,20.76,20.77,52300.0,20.2632,20.2632,20.2242,20.234,52300.0
2011-09-22 14:55:00,20.79,20.8,20.68,20.68,74500.0,20.2534,20.2632,20.1463,20.1463,74500.0
2011-09-22 15:00:00,20.68,20.68,20.63,20.64,49000.0,20.1463,20.1463,20.0976,20.1073,49000.0
2011-09-22 15:05:00,20.64,20.68,20.59,20.68,65600.0,20.1073,20.1463,20.0586,20.1463,65600.0
2011-09-22 15:10:00,20.68,20.74,20.66,20.67,126800.0,20.1463,20.2047,20.1268,20.1365,126800.0
2011-09-22 15:15:00,20.68,20.74,20.64,20.65,123100.0,20.1463,20.2047,20.1073,20.1171,123100.0
2011-09-22 15:20:00,20.64,20.64,20.46,20.48,147400.0,20.1073,20.1073,19.932,19.9514,147400.0
2011-09-22 15:25:00,20.47,20.5,20.46,20.5,149600.0,19.9417,19.9709,19.932,19.9709,149600.0
2011-09-22 15:30:00,20.5,20.67,20.49,20.6,184500.0,19.9709,20.1365,19.9612,20.0683,184500.0
2011-09-22 15:35:00,20.59,20.67,20.52,20.67,144500.0,20.0586,20.1365,19.9904,20.1365,144500.0
2011-09-22 15:40:00,20.67,20.75,20.61,20.65,116800.0,20.1365,20.2145,20.0781,20.1171,116800.0
2011-09-22 15:45:00,20.65,20.82,20.62,20.78,280200.0,20.1171,20.2827,20.0878,20.2437,280200.0
2011-09-22 15:50:00,20.77,20.77,20.68,20.7,282000.0,20.234,20.234,20.1463,20.1658,282000.0
2011-09-22 15:55:00,20.7,20.82,20.69,20.76,358700.0,20.1658,20.2827,20.156,20.2242,358700.0
2011-09-23 09:30:00,20.71,20.83,20.58,20.71,386200.0,20.1755,20.2924,20.0489,20.1755,386200.0
2011-09-23 09:35:00,20.71,20.77,20.52,20.64,526200.0,20.1755,20.234,19.9904,20.1073,526200.0
2011-09-23 09:40:00,20.64,20.75,20.52,20.71,201500.0,20.1073,20.2145,19.9904,20.1755,201500.0
2011-09-23 09:45:00,20.71,20.83,20.71,20.81,117700.0,20.1755,20.2924,20.1755,20.2729,117700.0
2011-09-23 09:50:00,20.81,20.88,20.78,20.88,60600.0,20.2729,20.3411,20.2437,20.3411,60600.0
2011-09-23 09:55:00,20.9,21.02,20.9,20.9,154400.0,20.3606,20.4775,20.3606,20.3606,154400.0
2011-09-23 10:00:00,20.89,20.89,20.75,20.75,51800.0,20.3509,20.3509,20.2145,20.2145,51800.0
2011-09-23 10:05:00,20.74,20.84,20.73,20.83,86200.0,20.2047,20.3022,20.195,20.2924,86200.0
2011-09-23 10:10:00,20.83,20.86,20.75,20.79,66000.0,20.2924,20.3216,20.2145,20.2534,66000.0
2011-09-23 10:15:00,20.8,20.87,20.77,20.79,57500.0,20.2632,20.3314,20.234,20.2534,57500.0
2011-09-23 10:20:00,20.8,20.82,20.8,20.81,53700.0,20.2632,20.2827,20.2632,20.2729,53700.0
2011-09-23 10:25:00,20.81,20.9,20.81,20.86,48000.0,20.2729,20.3606,20.2729,20.3216,48000.0
2011-09-23 10:30:00,20.87,21.0,20.87,20.98,105100.0,20.3314,20.458,20.3314,20.4385,105100.0
2011-09-23 10:35:00,20.98,20.99,20.93,20.94,41200.0,20.4385,20.4483,20.3898,20.3996,41200.0
2011-09-23 10:40:00,20.94,20.94,20.86,20.93,46400.0,20.3996,20.3996,20.3216,20.3898,46400.0
2011-09-23 10:45:00,20.93,21.09,20.93,21.09,122500.0,20.3898,20.5457,20.3898,20.5457,122500.0
2011-09-23 10:50:00,21.09,21.13,21.05,21.11,217500.0,20.5457,20.5847,20.5067,20.5652,217500.0
2011-09-23 10:55:00,21.11,21.12,21.02,21.07,33800.0,20.5652,20.5749,20.4775,20.5262,33800.0
2011-09-23 11:00:00,21.06,21.06,21.0,21.02,23700.0,20.5165,20.5165,20.458,20.4775,23700.0
2011-09-23 11:05:00,21.02,21.1,21.02,21.09,77200.0,20.4775,20.5554,20.4775,20.5457,77200.0
2011-09-23 11:10:00,21.1,21.15,21.08,21.08,116300.0,20.5554,20.6042,20.536,20.536,116300.0
2011-09-23 11:15:00,21.07,21.11,21.04,21.11,75900.0,20.5262,20.5652,20.497,20.5652,75900.0
2011-09-23 11:20:00,21.11,21.22,21.1,21.22,73500.0,20.5652,20.6723,20.5554,20.6723,73500.0
2011-09-23 11:25:00,21.22,21.22,21.12,21.15,34400.0,20.6723,20.6723,20.5749,20.6042,34400.0
2011-09-23 11:30:00,21.15,21.16,21.1,21.12,31000.0,20.6042,20.6139,20.5554,20.5749,31000.0
2011-09-23 11:35:00,21.12,21.12,21.07,21.09,37900.0,20.5749,20.5749,20.5262,20.5457,37900.0
2011-09-23 11:40:00,21.08,21.11,21.05,21.05,46600.0,20.536,20.5652,20.5067,20.5067,46600.0
2011-09-23 11:45:00,21.06,21.07,21.02,21.02,33500.0,20.5165,20.5262,20.4775,20.4775,33500.0
2011-09-23 11:50:00,21.03,21.04,21.0,21.03,27200.0,20.4873,20.497,20.458,20.4873,27200.0
2011-09-23 11:55:00,21.02,21.06,20.96,21.05,96100.0,20.4775,20.5165,20.4191,20.5067,96100.0
2011-09-23 12:00:00,21.05,21.06,21.02,21.03,15300.0,20.5067,20.5165,20.4775,20.4873,15300.0
2011-09-23 12:05:00,21.03,21.1,21.03,21.1,15700.0,20.4873,20.5554,20.4873,20.5554,15700.0
2011-09-23 12:10:00,21.09,21.1,21.07,21.09,10800.0,20.5457,20.5554,20.5262,20.5457,10800.0
2011-09-23 12:15:00,21.09,21.13,21.09,21.12,28400.0,20.5457,20.5847,20.5457,20.5749,28400.0
2011-09-23 12:20:00,21.12,21.12,21.06,21.09,111400.0,20.5749,20.5749,20.5165,20.5457,111400.0
2011-09-23 12:25:00,21.08,21.08,21.0,21.01,20400.0,20.536,20.536,20.458,20.4678,20400.0
2011-09-23 12:30:00,21.02,21.06,21.01,21.03,17800.0,20.4775,20.5165,20.4678,20.4873,17800.0
2011-09-23 12:35:00,21.03,21.05,21.02,21.04,34500.0,20.4873,20.5067,20.4775,20.497,34500.0
2011-09-23 12:40:00,21.04,21.04,20.97,20.99,60300.0,20.497,20.497,20.4288,20.4483,60300.0
2011-09-23 12:45:00,21.0,21.11,20.98,21.03,122400.0,20.458,20.5652,20.4385,20.4873,122400.0
2011-09-23 12:50:00,21.02,21.13,21.01,21.07,25900.0,20.4775,20.5847,20.4678,20.5262,25900.0
2011-09-23 12:55:00,21.07,21.09,21.01,21.01,29200.0,20.5262,20.5457,20.4678,20.4678,29200.0
2011-09-23 13:00:00,21.02,21.1,21.0,21.09,51700.0,20.4775,20.5554,20.458,20.5457,51700.0
2011-09-23 13:05:00,21.09,21.09,21.0,21.01,100500.0,20.5457,20.5457,20.458,20.4678,100500.0
2011-09-23 13:10:00,21.01,21.1,21.01,21.08,56600.0,20.4678,20.5554,20.4678,20.536,56600.0
2011-09-23 13:15:00,21.08,21.1,21.05,21.08,93500.0,20.536,20.5554,20.5067,20.536,93500.0
2011-09-23 13:20:00,21.07,21.08,21.04,21.07,17400.0,20.5262,20.536,20.497,20.5262,17400.0
2011-09-23 13:25:00,21.06,21.12,21.06,21.12,52700.0,20.5165,20.5749,20.5165,20.5749,52700.0
2011-09-23 13:30:00,21.12,21.21,21.1,21.13,158400.0,20.5749,20.6626,20.5554,20.5847,158400.0
2011-09-23 13:35:00,21.14,21.17,21.13,21.15,60100.0,20.5944,20.6236,20.5847,20.6042,60100.0
2011-09-23 13:40:00,21.15,21.27,21.14,21.26,48100.0,20.6042,20.7211,20.5944,20.7113,48100.0
2011-09-23 13:45:00,21.25,21.29,21.23,21.26,73300.0,20.7016,20.7405,20.6821,20.7113,73300.0
2011-09-23 13:50:00,21.26,21.3,21.23,21.29,133100.0,20.7113,20.7503,20.6821,20.7405,133100.0
2011-09-23 13:55:00,21.28,21.33,21.28,21.3,112700.0,20.7308,20.7795,20.7308,20.7503,112700.0
2011-09-23 14:00:00,21.31,21.37,21.3,21.31,149900.0,20.76,20.8185,20.7503,20.76,149900.0
2011-09-23 14:05:00,21.31,21.31,21.27,21.28,36200.0,20.76,20.76,20.7211,20.7308,36200.0
2011-09-23 14:10:00,21.27,21.27,21.24,21.24,60600.0,20.7211,20.7211,20.6918,20.6918,60600.0
2011-09-23 14:15:00,21.24,21.28,21.24,21.24,39900.0,20.6918,20.7308,20.6918,20.6918,39900.0
2011-09-23 14:20:00,21.26,21.26,21.19,21.19,89400.0,20.7113,20.7113,20.6431,20.6431,89400.0
2011-09-23 14:25:00,21.19,21.21,21.15,21.19,48400.0,20.6431,20.6626,20.6042,20.6431,48400.0
2011-09-23 14:30:00,21.19,21.21,21.18,21.18,123500.0,20.6431,20.6626,20.6334,20.6334,123500.0
2011-09-23 14:35:00,21.18,21.25,21.17,21.24,41200.0,20.6334,20.7016,20.6236,20.6918,41200.0
2011-09-23 14:40:00,21.24,21.25,21.18,21.24,68000.0,20.6918,20.7016,20.6334,20.6918,68000.0
2011-09-23 14:45:00,21.23,21.25,21.17,21.18,54600.0,20.6821,20.7016,20.6236,20.6334,54600.0
2011-09-23 14:50:00,21.17,21.22,21.16,21.21,40900.0,20.6236,20.6723,20.6139,20.6626,40900.0
2011-09-23 14:55:00,21.22,21.22,21.16,21.17,68100.0,20.6723,20.6723,20.6139,20.6236,68100.0
2011-09-23 15:00:00,21.18,21.26,21.18,21.21,76800.0,20.6334,20.7113,20.6334,20.6626,76800.0
2011-09-23 15:05:00,21.21,21.22,21.15,21.19,39000.0,20.6626,20.6723,20.6042,20.6431,39000.0
2011-09-23 15:10:00,21.18,21.24,21.15,21.22,62000.0,20.6334,20.6918,20.6042,20.6723,62000.0
2011-09-23 15:15:00,21.23,21.25,21.19,21.2,98800.0,20.6821,20.7016,20.6431,20.6529,98800.0
2011-09-23 15:20:00,21.2,21.23,21.2,21.2,115000.0,20.6529,20.6821,20.6529,20.6529,115000.0
2011-09-23 15:25:00,21.21,21.29,21.2,21.29,42600.0,20.6626,20.7405,20.6529,20.7405,42600.0
2011-09-23 15:30:00,21.29,21.29,21.2,21.2,143600.0,20.7405,20.7405,20.6529,20.6529,143600.0
2011-09-23 15:35:00,21.21,21.27,21.21,21.24,103300.0,20.6626,20.7211,20.6626,20.6918,103300.0
2011-09-23 15:40:00,21.24,21.26,21.2,21.23,83700.0,20.6918,20.7113,20.6529,20.6821,83700.0
2011-09-23 15:45:00,21.22,21.23,21.16,21.17,105300.0,20.6723,20.6821,20.6139,20.6236,105300.0
2011-09-23 15:50:00,21.17,21.21,21.14,21.2,108500.0,20.6236,20.6626,20.5944,20.6529,108500.0
2011-09-23 15:55:00,21.21,21.26,21.2,21.24,279800.0,20.6626,20.7113,20.6529,20.6918,279800.0
2011-09-26 09:30:00,21.51,21.93,21.51,21.77,366600.0,20.9549,21.364,20.9549,21.2082,366600.0
2011-09-26 09:35:00,21.78,22.08,21.75,21.99,553000.0,21.2179,21.5102,21.1887,21.4225,553000.0
2011-09-26 09:40:00,21.99,22.03,21.85,21.91,301600.0,21.4225,21.4614,21.2861,21.3445,301600.0
2011-09-26 09:45:00,21.91,21.91,21.74,21.8,211700.0,21.3445,21.3445,21.1789,21.2374,211700.0
2011-09-26 09:50:00,21.81,21.82,21.66,21.75,148500.0,21.2471,21.2569,21.101,21.1887,148500.0
2011-09-26 09:55:00,21.74,21.75,21.69,21.74,65200.0,21.1789,21.1887,21.1302,21.1789,65200.0
2011-09-26 10:00:00,21.74,21.82,21.58,21.67,190500.0,21.1789,21.2569,21.0231,21.1107,190500.0
2011-09-26 10:05:00,21.68,21.69,21.45,21.49,87500.0,21.1205,21.1302,20.8964,20.9354,87500.0
2011-09-26 10:10:00,21.49,21.52,21.37,21.45,142900.0,20.9354,20.9646,20.8185,20.8964,142900.0
2011-09-26 10:15:00,21.45,21.45,21.4,21.41,61900.0,20.8964,20.8964,20.8477,20.8574,61900.0
2011-09-26 10:20:00,21.41,21.45,21.38,21.41,90100.0,20.8574,20.8964,20.8282,20.8574,90100.0
2011-09-26 10:25:00,21.41,21.41,21.31,21.4,197900.0,20.8574,20.8574,20.76,20.8477,197900.0
2011-09-26 10:30:00,21.39,21.4,21.33,21.33,129700.0,20.838,20.8477,20.7795,20.7795,129700.0
2011-09-26 10:35:00,21.33,21.36,21.19,21.25,74200.0,20.7795,20.8087,20.6431,20.7016,74200.0
2011-09-26 10:40:00,21.25,21.43,21.22,21.42,175500.0,20.7016,20.8769,20.6723,20.8672,175500.0
2011-09-26 10:45:00,21.42,21.43,21.36,21.36,91200.0,20.8672,20.8769,20.8087,20.8087,91200.0
2011-09-26 10:50:00,21.36,21.54,21.36,21.53,148400.0,20.8087,20.9841,20.8087,20.9743,148400.0
2011-09-26 10:55:00,21.53,21.6,21.48,21.6,68700.0,20.9743,21.0425,20.9256,21.0425,68700.0
2011-09-26 11:00:00,21.59,21.64,21.54,21.61,181600.0,21.0328,21.0815,20.9841,21.0523,181600.0
2011-09-26 11:05:00,21.61,21.64,21.58,21.62,143900.0,21.0523,21.0815,21.0231,21.062,143900.0
2011-09-26 11:10:00,21.62,21.65,21.6,21.63,176500.0,21.062,21.0912,21.0425,21.0718,176500.0
2011-09-26 11:15:00,21.63,21.69,21.62,21.62,102400.0,21.0718,21.1302,21.062,21.062,102400.0
2011-09-26 11:20:00,21.61,21.63,21.57,21.6,31700.0,21.0523,21.0718,21.0133,21.0425,31700.0
2011-09-26 11:25:00,21.6,21.63,21.58,21.62,75000.0,21.0425,21.0718,21.0231,21.062,75000.0
2011-09-26 11:30:00,21.62,21.63,21.52,21.54,39000.0,21.062,21.0718,20.9646,20.9841,39000.0
2011-09-26 11:35:00,21.54,21.59,21.5,21.58,49600.0,20.9841,21.0328,20.9451,21.0231,49600.0
2011-09-26 11:40:00,21.58,21.65,21.58,21.64,83900.0,21.0231,21.0912,21.0231,21.0815,83900.0
2011-09-26 11:45:00,21.65,21.71,21.59,21.61,171700.0,21.0912,21.1497,21.0328,21.0523,171700.0
2011-09-26 11:50:00,21.61,21.63,21.56,21.62,35900.0,21.0523,21.0718,21.0036,21.062,35900.0
2011-09-26 11:55:00,21.63,21.65,21.61,21.64,82800.0,21.0718,21.0912,21.0523,21.0815,82800.0
2011-09-26 12:00:00,21.64,21.66,21.56,21.57,45900.0,21.0815,21.101,21.0036,21.0133,45900.0
2011-09-26 12:05:00,21.57,21.58,21.56,21.57,32200.0,21.0133,21.0231,21.0036,21.0133,32200.0
2011-09-26 12:10:00,21.58,21.59,21.57,21.59,39400.0,21.0231,21.0328,21.0133,21.0328,39400.0
2011-09-26 12:15:00,21.59,21.61,21.54,21.6,56200.0,21.0328,21.0523,20.9841,21.0425,56200.0
2011-09-26 12:20:00,21.61,21.63,21.57,21.58,40800.0,21.0523,21.0718,21.0133,21.0231,40800.0
2011-09-26 12:25:00,21.57,21.58,21.5,21.55,31000.0,21.0133,21.0231,20.9451,20.9938,31000.0
2011-09-26 12:30:00,21.55,21.58,21.54,21.57,28200.0,20.9938,21.0231,20.9841,21.0133,28200.0
2011-09-26 12:35:00,21.56,21.56,21.53,21.55,22000.0,21.0036,21.0036,20.9743,20.9938,22000.0
2011-09-26 12:40:00,21.55,21.55,21.44,21.46,46700.0,20.9938,20.9938,20.8867,20.9062,46700.0
2011-09-26 12:45:00,21.46,21.46,21.37,21.37,63200.0,20.9062,20.9062,20.8185,20.8185,63200.0
2011-09-26 12:50:00,21.37,21.41,21.35,21.37,32900.0,20.8185,20.8574,20.799,20.8185,32900.0
2011-09-26 12:55:00,21.38,21.39,21.32,21.38,40400.0,20.8282,20.838,20.7698,20.8282,40400.0
2011-09-26 13:00:00,21.38,21.39,21.26,21.26,79100.0,20.8282,20.838,20.7113,20.7113,79100.0
2011-09-26 13:05:00,21.26,21.34,21.23,21.31,49500.0,20.7113,20.7892,20.6821,20.76,49500.0
2011-09-26 13:10:00,21.31,21.32,21.22,21.25,63900.0,20.76,20.7698,20.6723,20.7016,63900.0
2011-09-26 13:15:00,21.26,21.31,21.22,21.31,68500.0,20.7113,20.76,20.6723,20.76,68500.0
2011-09-26 13:20:00,21.31,21.41,21.3,21.4,51700.0,20.76,20.8574,20.7503,20.8477,51700.0
2011-09-26 13:25:00,21.41,21.46,21.39,21.43,42300.0,20.8574,20.9062,20.838,20.8769,42300.0
2011-09-26 13:30:00,21.42,21.49,21.38,21.41,44200.0,20.8672,20.9354,20.8282,20.8574,44200.0
2011-09-26 13:35:00,21.4,21.42,21.34,21.4,66500.0,20.8477,20.8672,20.7892,20.8477,66500.0
2011-09-26 13:40:00,21.41,21.43,21.35,21.37,231000.0,20.8574,20.8769,20.799,20.8185,231000.0
2011-09-26 13:45:00,21.38,21.42,21.35,21.35,64500.0,20.8282,20.8672,20.799,20.799,64500.0
2011-09-26 13:50:00,21.35,21.43,21.35,21.41,40000.0,20.799,20.8769,20.799,20.8574,40000.0
2011-09-26 13:55:00,21.42,21.45,21.41,21.41,36400.0,20.8672,20.8964,20.8574,20.8574,36400.0
2011-09-26 14:00:00,21.41,21.54,21.4,21.51,101700.0,20.8574,20.9841,20.8477,20.9549,101700.0
2011-09-26 14:05:00,21.51,21.55,21.48,21.49,86300.0,20.9549,20.9938,20.9256,20.9354,86300.0
2011-09-26 14:10:00,21.5,21.5,21.45,21.46,46200.0,20.9451,20.9451,20.8964,20.9062,46200.0
2011-09-26 14:15:00,21.47,21.51,21.45,21.49,38700.0,20.9159,20.9549,20.8964,20.9354,38700.0
2011-09-26 14:20:00,21.49,21.54,21.46,21.5,43700.0,20.9354,20.9841,20.9062,20.9451,43700.0
2011-09-26 14:25:00,21.5,21.54,21.48,21.5,44300.0,20.9451,20.9841,20.9256,20.9451,44300.0
2011-09-26 14:30:00,21.5,21.61,21.47,21.61,85600.0,20.9451,21.0523,20.9159,21.0523,85600.0
2011-09-26 14:35:00,21.61,21.65,21.58,21.59,223000.0,21.0523,21.0912,21.0231,21.0328,223000.0
2011-09-26 14:40:00,21.59,21.63,21.58,21.59,144900.0,21.0328,21.0718,21.0231,21.0328,144900.0
2011-09-26 14:45:00,21.59,21.62,21.55,21.55,42900.0,21.0328,21.062,20.9938,20.9938,42900.0
2011-09-26 14:50:00,21.55,21.57,21.5,21.54,38400.0,20.9938,21.0133,20.9451,20.9841,38400.0
2011-09-26 14:55:00,21.55,21.64,21.54,21.62,71600.0,20.9938,21.0815,20.9841,21.062,71600.0
2011-09-26 15:00:00,21.62,21.67,21.62,21.64,141100.0,21.062,21.1107,21.062,21.0815,141100.0
2011-09-26 15:05:00,21.64,21.64,21.55,21.55,117300.0,21.0815,21.0815,20.9938,20.9938,117300.0
2011-09-26 15:10:00,21.55,21.57,21.54,21.57,180100.0,20.9938,21.0133,20.9841,21.0133,180100.0
2011-09-26 15:15:00,21.56,21.58,21.54,21.58,132500.0,21.0036,21.0231,20.9841,21.0231,132500.0
2011-09-26 15:20:00,21.59,21.6,21.55,21.57,68400.0,21.0328,21.0425,20.9938,21.0133,68400.0
2011-09-26 15:25:00,21.57,21.6,21.55,21.59,70900.0,21.0133,21.0425,20.9938,21.0328,70900.0
2011-09-26 15:30:00,21.6,21.61,21.57,21.6,87900.0,21.0425,21.0523,21.0133,21.0425,87900.0
2011-09-26 15:35:00,21.6,21.64,21.59,21.63,170400.0,21.0425,21.0815,21.0328,21.0718,170400.0
2011-09-26 15:40:00,21.64,21.69,21.63,21.68,212800.0,21.0815,21.1302,21.0718,21.1205,212800.0
2011-09-26 15:45:00,21.68,21.75,21.67,21.74,438400.0,21.1205,21.1887,21.1107,21.1789,438400.0
2011-09-26 15:50:00,21.74,21.78,21.72,21.74,545400.0,21.1789,21.2179,21.1594,21.1789,545400.0
2011-09-26 15:55:00,21.75,21.8,21.74,21.76,797300.0,21.1887,21.2374,21.1789,21.1984,797300.0
2011-09-27 09:30:00,22.11,22.36,22.09,22.27,152700.0,21.5394,21.7829,21.5199,21.6952,152700.0
2011-09-27 09:35:00,22.29,22.31,21.92,21.95,406500.0,21.7147,21.7342,21.3543,21.3835,406500.0
2011-09-27 09:40:00,21.96,21.97,21.8,21.85,146700.0,21.3932,21.403,21.2374,21.2861,146700.0
2011-09-27 09:45:00,21.85,21.9,21.82,21.9,158800.0,21.2861,21.3348,21.2569,21.3348,158800.0
2011-09-27 09:50:00,21.9,21.98,21.8,21.96,287000.0,21.3348,21.4127,21.2374,21.3932,287000.0
2011-09-27 09:55:00,21.96,22.05,21.94,22.05,153900.0,21.3932,21.4809,21.3738,21.4809,153900.0
2011-09-27 10:00:00,22.03,22.07,21.82,21.87,205800.0,21.4614,21.5004,21.2569,21.3056,205800.0
2011-09-27 10:05:00,21.87,21.95,21.84,21.94,143700.0,21.3056,21.3835,21.2763,21.3738,143700.0
2011-09-27 10:10:00,21.93,22.06,21.89,21.97,367700.0,21.364,21.4907,21.3251,21.403,367700.0
2011-09-27 10:15:00,21.97,22.03,21.89,21.98,72000.0,21.403,21.4614,21.3251,21.4127,72000.0
2011-09-27 10:20:00,21.99,22.03,21.94,21.99,38300.0,21.4225,21.4614,21.3738,21.4225,38300.0
2011-09-27 10:25:00,21.99,22.06,21.98,22.04,114000.0,21.4225,21.4907,21.4127,21.4712,114000.0
2011-09-27 10:30:00,22.05,22.06,21.95,21.99,72800.0,21.4809,21.4907,21.3835,21.4225,72800.0
2011-09-27 10:35:00,22.01,22.08,22.0,22.02,125800.0,21.442,21.5102,21.4322,21.4517,125800.0
2011-09-27 10:40:00,22.01,22.06,22.0,22.03,86700.0,21.442,21.4907,21.4322,21.4614,86700.0
2011-09-27 10:45:00,22.02,22.14,22.01,22.12,196300.0,21.4517,21.5686,21.442,21.5491,196300.0
2011-09-27 10:50:00,22.12,22.16,22.1,22.1,137700.0,21.5491,21.5881,21.5296,21.5296,137700.0
2011-09-27 10:55:00,22.11,22.15,22.1,22.14,147800.0,21.5394,21.5783,21.5296,21.5686,147800.0
2011-09-27 11:00:00,22.15,22.18,22.14,22.16,98900.0,21.5783,21.6076,21.5686,21.5881,98900.0
2011-09-27 11:05:00,22.17,22.2,22.15,22.15,83400.0,21.5978,21.6271,21.5783,21.5783,83400.0
2011-09-27 11:10:00,22.16,22.17,22.12,22.14,90300.0,21.5881,21.5978,21.5491,21.5686,90300.0
2011-09-27 11:15:00,22.15,22.23,22.14,22.23,144100.0,21.5783,21.6563,21.5686,21.6563,144100.0
2011-09-27 11:20:00,22.23,22.23,22.14,22.16,60700.0,21.6563,21.6563,21.5686,21.5881,60700.0
2011-09-27 11:25:00,22.17,22.19,22.1,22.12,62300.0,21.5978,21.6173,21.5296,21.5491,62300.0
2011-09-27 11:30:00,22.12,22.12,22.08,22.09,69000.0,21.5491,21.5491,21.5102,21.5199,69000.0
2011-09-27 11:35:00,22.08,22.11,22.06,22.07,143000.0,21.5102,21.5394,21.4907,21.5004,143000.0
2011-09-27 11:40:00,22.05,22.07,22.05,22.05,23500.0,21.4809,21.5004,21.4809,21.4809,23500.0
2011-09-27 11:45:00,22.05,22.07,22.05,22.06,56800.0,21.4809,21.5004,21.4809,21.4907,56800.0
2011-09-27 11:50:00,22.05,22.09,22.05,22.09,81100.0,21.4809,21.5199,21.4809,21.5199,81100.0
2011-09-27 11:55:00,22.09,22.11,22.06,22.09,36600.0,21.5199,21.5394,21.4907,21.5199,36600.0
2011-09-27 12:00:00,22.09,22.11,22.06,22.07,84500.0,21.5199,21.5394,21.4907,21.5004,84500.0
2011-09-27 12:05:00,22.07,22.11,22.05,22.1,106300.0,21.5004,21.5394,21.4809,21.5296,106300.0
2011-09-27 12:10:00,22.1,22.12,22.09,22.1,76000.0,21.5296,21.5491,21.5199,21.5296,76000.0
2011-09-27 12:15:00,22.1,22.12,22.08,22.08,51700.0,21.5296,21.5491,21.5102,21.5102,51700.0
2011-09-27 12:20:00,22.08,22.11,22.08,22.1,52400.0,21.5102,21.5394,21.5102,21.5296,52400.0
2011-09-27 12:25:00,22.1,22.12,22.08,22.1,25700.0,21.5296,21.5491,21.5102,21.5296,25700.0
2011-09-27 12:30:00,22.1,22.1,22.05,22.05,33500.0,21.5296,21.5296,21.4809,21.4809,33500.0
2011-09-27 12:35:00,22.06,22.1,22.06,22.1,44400.0,21.4907,21.5296,21.4907,21.5296,44400.0
2011-09-27 12:40:00,22.09,22.1,22.07,22.07,75100.0,21.5199,21.5296,21.5004,21.5004,75100.0
2011-09-27 12:45:00,22.08,22.1,22.07,22.1,68800.0,21.5102,21.5296,21.5004,21.5296,68800.0
2011-09-27 12:50:00,22.11,22.15,22.09,22.14,542800.0,21.5394,21.5783,21.5199,21.5686,542800.0
2011-09-27 12:55:00,22.15,22.15,22.09,22.09,71300.0,21.5783,21.5783,21.5199,21.5199,71300.0
2011-09-27 13:00:00,22.09,22.11,22.07,22.11,41300.0,21.5199,21.5394,21.5004,21.5394,41300.0
2011-09-27 13:05:00,22.1,22.12,22.08,22.11,52000.0,21.5296,21.5491,21.5102,21.5394,52000.0
2011-09-27 13:10:00,22.11,22.12,22.11,22.12,65400.0,21.5394,21.5491,21.5394,21.5491,65400.0
2011-09-27 13:15:00,22.11,22.12,22.06,22.12,164100.0,21.5394,21.5491,21.4907,21.5491,164100.0
2011-09-27 13:20:00,22.11,22.12,22.06,22.08,61800.0,21.5394,21.5491,21.4907,21.5102,61800.0
2011-09-27 13:25:00,22.08,22.12,22.07,22.12,45800.0,21.5102,21.5491,21.5004,21.5491,45800.0
2011-09-27 13:30:00,22.12,22.12,22.05,22.07,35900.0,21.5491,21.5491,21.4809,21.5004,35900.0
2011-09-27 13:35:00,22.07,22.12,22.07,22.12,60800.0,21.5004,21.5491,21.5004,21.5491,60800.0
2011-09-27 13:40:00,22.12,22.12,22.08,22.08,49900.0,21.5491,21.5491,21.5102,21.5102,49900.0
2011-09-27 13:45:00,22.08,22.12,22.08,22.09,227300.0,21.5102,21.5491,21.5102,21.5199,227300.0
2011-09-27 13:50:00,22.1,22.17,22.09,22.13,218000.0,21.5296,21.5978,21.5199,21.5589,218000.0
2011-09-27 13:55:00,22.13,22.15,22.12,22.12,98100.0,21.5589,21.5783,21.5491,21.5491,98100.0
2011-09-27 14:00:00,22.12,22.15,22.11,22.12,233100.0,21.5491,21.5783,21.5394,21.5491,233100.0
2011-09-27 14:05:00,22.12,22.15,22.12,22.12,112600.0,21.5491,21.5783,21.5491,21.5491,112600.0
2011-09-27 14:10:00,22.12,22.16,22.12,22.13,174700.0,21.5491,21.5881,21.5491,21.5589,174700.0
2011-09-27 14:15:00,22.14,22.15,22.13,22.14,109800.0,21.5686,21.5783,21.5589,21.5686,109800.0
2011-09-27 14:20:00,22.15,22.15,22.13,22.14,206000.0,21.5783,21.5783,21.5589,21.5686,206000.0
2011-09-27 14:25:00,22.14,22.15,22.13,22.14,64900.0,21.5686,21.5783,21.5589,21.5686,64900.0
2011-09-27 14:30:00,22.14,22.15,22.12,22.15,231100.0,21.5686,21.5783,21.5491,21.5783,231100.0
2011-09-27 14:35:00,22.15,22.19,22.14,22.17,77400.0,21.5783,21.6173,21.5686,21.5978,77400.0
2011-09-27 14:40:00,22.17,22.18,22.12,22.14,99500.0,21.5978,21.6076,21.5491,21.5686,99500.0
2011-09-27 14:45:00,22.14,22.16,22.13,22.13,43000.0,21.5686,21.5881,21.5589,21.5589,43000.0
2011-09-27 14:50:00,22.13,22.15,22.13,22.14,164400.0,21.5589,21.5783,21.5589,21.5686,164400.0
2011-09-27 14:55:00,22.13,22.14,22.06,22.1,198800.0,21.5589,21.5686,21.4907,21.5296,198800.0
2011-09-27 15:00:00,22.09,22.1,22.05,22.06,94100.0,21.5199,21.5296,21.4809,21.4907,94100.0
2011-09-27 15:05:00,22.06,22.06,21.98,22.02,117200.0,21.4907,21.4907,21.4127,21.4517,117200.0
2011-09-27 15:10:00,22.02,22.03,21.94,22.01,132000.0,21.4517,21.4614,21.3738,21.442,132000.0
2011-09-27 15:15:00,22.01,22.08,22.01,22.07,108200.0,21.442,21.5102,21.442,21.5004,108200.0
2011-09-27 15:20:00,22.08,22.09,21.99,21.99,230300.0,21.5102,21.5199,21.4225,21.4225,230300.0
2011-09-27 15:25:00,22.0,22.02,21.97,22.01,452900.0,21.4322,21.4517,21.403,21.442,452900.0
2011-09-27 15:30:00,22.02,22.06,21.99,22.01,356200.0,21.4517,21.4907,21.4225,21.442,356200.0
2011-09-27 15:35:00,22.01,22.06,21.96,21.98,282300.0,21.442,21.4907,21.3932,21.4127,282300.0
2011-09-27 15:40:00,21.99,22.01,21.93,21.97,259600.0,21.4225,21.442,21.364,21.403,259600.0
2011-09-27 15:45:00,21.97,21.99,21.85,21.87,200500.0,21.403,21.4225,21.2861,21.3056,200500.0
2011-09-27 15:50:00,21.88,21.9,21.82,21.82,275500.0,21.3153,21.3348,21.2569,21.2569,275500.0
2011-09-27 15:55:00,21.82,21.91,21.8,21.89,508300.0,21.2569,21.3445,21.2374,21.3251,508300.0
2011-09-28 09:30:00,22.13,22.22,21.88,21.9,152700.0,21.5589,21.6465,21.3153,21.3348,152700.0
2011-09-28 09:35:00,21.9,21.9,21.6,21.78,216800.0,21.3348,21.3348,21.0425,21.2179,216800.0
2011-09-28 09:40:00,21.77,21.97,21.75,21.77,239800.0,21.2082,21.403,21.1887,21.2082,239800.0
2011-09-28 09:45:00,21.78,21.91,21.75,21.75,85400.0,21.2179,21.3445,21.1887,21.1887,85400.0
2011-09-28 09:50:00,21.75,21.87,21.74,21.85,118300.0,21.1887,21.3056,21.1789,21.2861,118300.0
2011-09-28 09:55:00,21.85,21.88,21.75,21.76,63600.0,21.2861,21.3153,21.1887,21.1984,63600.0
2011-09-28 10:00:00,21.75,21.77,21.65,21.66,75400.0,21.1887,21.2082,21.0912,21.101,75400.0
2011-09-28 10:05:00,21.65,21.69,21.62,21.69,132900.0,21.0912,21.1302,21.062,21.1302,132900.0
2011-09-28 10:10:00,21.69,21.7,21.55,21.64,108000.0,21.1302,21.14,20.9938,21.0815,108000.0
2011-09-28 10:15:00,21.63,21.66,21.4,21.42,156100.0,21.0718,21.101,20.8477,20.8672,156100.0
2011-09-28 10:20:00,21.44,21.45,21.35,21.39,142200.0,20.8867,20.8964,20.799,20.838,142200.0
2011-09-28 10:25:00,21.4,21.55,21.39,21.51,110100.0,20.8477,20.9938,20.838,20.9549,110100.0
2011-09-28 10:30:00,21.51,21.57,21.43,21.51,99000.0,20.9549,21.0133,20.8769,20.9549,99000.0
2011-09-28 10:35:00,21.52,21.57,21.44,21.48,86800.0,20.9646,21.0133,20.8867,20.9256,86800.0
2011-09-28 10:40:00,21.48,21.6,21.47,21.58,37800.0,20.9256,21.0425,20.9159,21.0231,37800.0
2011-09-28 10:45:00,21.58,21.66,21.55,21.66,85700.0,21.0231,21.101,20.9938,21.101,85700.0
2011-09-28 10:50:00,21.66,21.71,21.64,21.71,66000.0,21.101,21.1497,21.0815,21.1497,66000.0
2011-09-28 10:55:00,21.71,21.72,21.6,21.61,86600.0,21.1497,21.1594,21.0425,21.0523,86600.0
2011-09-28 11:00:00,21.62,21.66,21.55,21.59,33300.0,21.062,21.101,20.9938,21.0328,33300.0
2011-09-28 11:05:00,21.58,21.59,21.53,21.56,32000.0,21.0231,21.0328,20.9743,21.0036,32000.0
2011-09-28 11:10:00,21.55,21.66,21.52,21.64,41400.0,20.9938,21.101,20.9646,21.0815,41400.0
2011-09-28 11:15:00,21.64,21.64,21.55,21.56,47800.0,21.0815,21.0815,20.9938,21.0036,47800.0
2011-09-28 11:20:00,21.56,21.58,21.51,21.58,61100.0,21.0036,21.0231,20.9549,21.0231,61100.0
2011-09-28 11:25:00,21.58,21.61,21.55,21.61,27500.0,21.0231,21.0523,20.9938,21.0523,27500.0
2011-09-28 11:30:00,21.62,21.64,21.57,21.59,24700.0,21.062,21.0815,21.0133,21.0328,24700.0
2011-09-28 11:35:00,21.58,21.7,21.57,21.69,52900.0,21.0231,21.14,21.0133,21.1302,52900.0
2011-09-28 11:40:00,21.68,21.68,21.64,21.67,56500.0,21.1205,21.1205,21.0815,21.1107,56500.0
2011-09-28 11:45:00,21.67,21.69,21.63,21.63,59700.0,21.1107,21.1302,21.0718,21.0718,59700.0
2011-09-28 11:50:00,21.64,21.68,21.64,21.68,39200.0,21.0815,21.1205,21.0815,21.1205,39200.0
2011-09-28 11:55:00,21.69,21.7,21.64,21.66,26400.0,21.1302,21.14,21.0815,21.101,26400.0
2011-09-28 12:00:00,21.66,21.68,21.62,21.63,33600.0,21.101,21.1205,21.062,21.0718,33600.0
2011-09-28 12:05:00,21.62,21.64,21.58,21.59,23900.0,21.062,21.0815,21.0231,21.0328,23900.0
2011-09-28 12:10:00,21.59,21.61,21.58,21.6,30400.0,21.0328,21.0523,21.0231,21.0425,30400.0
2011-09-28 12:15:00,21.6,21.6,21.56,21.57,42400.0,21.0425,21.0425,21.0036,21.0133,42400.0
2011-09-28 12:20:00,21.57,21.65,21.57,21.62,24100.0,21.0133,21.0912,21.0133,21.062,24100.0
2011-09-28 12:25:00,21.61,21.67,21.6,21.63,32300.0,21.0523,21.1107,21.0425,21.0718,32300.0
2011-09-28 12:30:00,21.63,21.63,21.6,21.62,23700.0,21.0718,21.0718,21.0425,21.062,23700.0
2011-09-28 12:35:00,21.62,21.62,21.56,21.6,96000.0,21.062,21.062,21.0036,21.0425,96000.0
2011-09-28 12:40:00,21.6,21.6,21.55,21.57,17600.0,21.0425,21.0425,20.9938,21.0133,17600.0
2011-09-28 12:45:00,21.57,21.59,21.57,21.58,8500.0,21.0133,21.0328,21.0133,21.0231,8500.0
2011-09-28 12:50:00,21.57,21.6,21.57,21.58,12600.0,21.0133,21.0425,21.0133,21.0231,12600.0
2011-09-28 12:55:00,21.57,21.6,21.57,21.59,81400.0,21.0133,21.0425,21.0133,21.0328,81400.0
2011-09-28 13:00:00,21.59,21.6,21.58,21.59,9800.0,21.0328,21.0425,21.0231,21.0328,9800.0
2011-09-28 13:05:00,21.59,21.6,21.53,21.53,52100.0,21.0328,21.0425,20.9743,20.9743,52100.0
2011-09-28 13:10:00,21.53,21.53,21.48,21.5,67000.0,20.9743,20.9743,20.9256,20.9451,67000.0
2011-09-28 13:15:00,21.5,21.52,21.48,21.48,29300.0,20.9451,20.9646,20.9256,20.9256,29300.0
2011-09-28 13:20:00,21.47,21.48,21.44,21.45,82700.0,20.9159,20.9256,20.8867,20.8964,82700.0
2011-09-28 13:25:00,21.45,21.45,21.38,21.4,55000.0,20.8964,20.8964,20.8282,20.8477,55000.0
2011-09-28 13:30:00,21.4,21.4,21.36,21.38,52600.0,20.8477,20.8477,20.8087,20.8282,52600.0
2011-09-28 13:35:00,21.38,21.4,21.35,21.36,64300.0,20.8282,20.8477,20.799,20.8087,64300.0
2011-09-28 13:40:00,21.36,21.4,21.34,21.39,51900.0,20.8087,20.8477,20.7892,20.838,51900.0
2011-09-28 13:45:00,21.39,21.4,21.32,21.33,65100.0,20.838,20.8477,20.7698,20.7795,65100.0
2011-09-28 13:50:00,21.33,21.35,21.3,21.3,47400.0,20.7795,20.799,20.7503,20.7503,47400.0
2011-09-28 13:55:00,21.3,21.3,21.26,21.27,42100.0,20.7503,20.7503,20.7113,20.7211,42100.0
2011-09-28 14:00:00,21.27,21.27,21.21,21.22,55300.0,20.7211,20.7211,20.6626,20.6723,55300.0
2011-09-28 14:05:00,21.21,21.31,21.21,21.3,73700.0,20.6626,20.76,20.6626,20.7503,73700.0
2011-09-28 14:10:00,21.3,21.34,21.28,21.32,35800.0,20.7503,20.7892,20.7308,20.7698,35800.0
2011-09-28 14:15:00,21.33,21.38,21.3,21.36,64200.0,20.7795,20.8282,20.7503,20.8087,64200.0
2011-09-28 14:20:00,21.36,21.36,21.32,21.35,82700.0,20.8087,20.8087,20.7698,20.799,82700.0
2011-09-28 14:25:00,21.36,21.36,21.3,21.32,83600.0,20.8087,20.8087,20.7503,20.7698,83600.0
2011-09-28 14:30:00,21.32,21.36,21.26,21.36,62800.0,20.7698,20.8087,20.7113,20.8087,62800.0
2011-09-28 14:35:00,21.35,21.36,21.32,21.35,32100.0,20.799,20.8087,20.7698,20.799,32100.0
2011-09-28 14:40:00,21.35,21.37,21.34,21.36,42200.0,20.799,20.8185,20.7892,20.8087,42200.0
2011-09-28 14:45:00,21.35,21.38,21.3,21.31,43400.0,20.799,20.8282,20.7503,20.76,43400.0
2011-09-28 14:50:00,21.31,21.36,21.3,21.32,24700.0,20.76,20.8087,20.7503,20.7698,24700.0
2011-09-28 14:55:00,21.32,21.4,21.32,21.37,25200.0,20.7698,20.8477,20.7698,20.8185,25200.0
2011-09-28 15:00:00,21.36,21.41,21.34,21.39,79400.0,20.8087,20.8574,20.7892,20.838,79400.0
2011-09-28 15:05:00,21.4,21.41,21.36,21.39,33800.0,20.8477,20.8574,20.8087,20.838,33800.0
2011-09-28 15:10:00,21.39,21.45,21.39,21.4,79900.0,20.838,20.8964,20.838,20.8477,79900.0
2011-09-28 15:15:00,21.41,21.41,21.3,21.3,115000.0,20.8574,20.8574,20.7503,20.7503,115000.0
2011-09-28 15:20:00,21.3,21.35,21.27,21.32,61400.0,20.7503,20.799,20.7211,20.7698,61400.0
2011-09-28 15:25:00,21.33,21.35,21.25,21.26,131100.0,20.7795,20.799,20.7016,20.7113,131100.0
2011-09-28 15:30:00,21.26,21.27,21.2,21.21,95600.0,20.7113,20.7211,20.6529,20.6626,95600.0
2011-09-28 15:35:00,21.2,21.2,21.13,21.15,153700.0,20.6529,20.6529,20.5847,20.6042,153700.0
2011-09-28 15:40:00,21.14,21.17,21.11,21.11,172100.0,20.5944,20.6236,20.5652,20.5652,172100.0
2011-09-28 15:45:00,21.11,21.11,21.0,21.05,210800.0,20.5652,20.5652,20.458,20.5067,210800.0
2011-09-28 15:50:00,21.05,21.07,21.01,21.02,312100.0,20.5067,20.5262,20.4678,20.4775,312100.0
2011-09-28 15:55:00,21.02,21.03,20.97,21.0,579700.0,20.4775,20.4873,20.4288,20.458,579700.0
2011-09-29 09:30:00,21.37,21.65,21.37,21.56,219500.0,20.8185,21.0912,20.8185,21.0036,219500.0
2011-09-29 09:35:00,21.56,21.56,21.21,21.37,202800.0,21.0036,21.0036,20.6626,20.8185,202800.0
2011-09-29 09:40:00,21.38,21.41,21.27,21.29,108000.0,20.8282,20.8574,20.7211,20.7405,108000.0
2011-09-29 09:45:00,21.29,21.42,21.23,21.42,70500.0,20.7405,20.8672,20.6821,20.8672,70500.0
2011-09-29 09:50:00,21.4,21.4,21.17,21.19,143700.0,20.8477,20.8477,20.6236,20.6431,143700.0
2011-09-29 09:55:00,21.19,21.21,20.85,20.95,302000.0,20.6431,20.6626,20.3119,20.4093,302000.0
2011-09-29 10:00:00,20.96,21.14,20.95,21.11,205600.0,20.4191,20.5944,20.4093,20.5652,205600.0
2011-09-29 10:05:00,21.12,21.16,21.07,21.07,44500.0,20.5749,20.6139,20.5262,20.5262,44500.0
2011-09-29 10:10:00,21.06,21.11,21.0,21.09,46100.0,20.5165,20.5652,20.458,20.5457,46100.0
2011-09-29 10:15:00,21.09,21.09,21.0,21.06,149200.0,20.5457,20.5457,20.458,20.5165,149200.0
2011-09-29 10:20:00,21.06,21.07,20.89,20.93,95100.0,20.5165,20.5262,20.3509,20.3898,95100.0
2011-09-29 10:25:00,20.93,20.96,20.84,20.85,183700.0,20.3898,20.4191,20.3022,20.3119,183700.0
2011-09-29 10:30:00,20.85,20.91,20.81,20.89,82600.0,20.3119,20.3703,20.2729,20.3509,82600.0
2011-09-29 10:35:00,20.89,20.93,20.81,20.81,73800.0,20.3509,20.3898,20.2729,20.2729,73800.0
2011-09-29 10:40:00,20.81,20.81,20.76,20.79,133400.0,20.2729,20.2729,20.2242,20.2534,133400.0
2011-09-29 10:45:00,20.79,20.79,20.67,20.74,102200.0,20.2534,20.2534,20.1365,20.2047,102200.0
2011-09-29 10:50:00,20.74,20.77,20.7,20.7,119200.0,20.2047,20.234,20.1658,20.1658,119200.0
2011-09-29 10:55:00,20.7,20.73,20.57,20.69,163300.0,20.1658,20.195,20.0391,20.156,163300.0
2011-09-29 11:00:00,20.7,20.78,20.69,20.76,76600.0,20.1658,20.2437,20.156,20.2242,76600.0
2011-09-29 11:05:00,20.77,20.77,20.71,20.73,32000.0,20.234,20.234,20.1755,20.195,32000.0
2011-09-29 11:10:00,20.74,20.75,20.63,20.68,83400.0,20.2047,20.2145,20.0976,20.1463,83400.0
2011-09-29 11:15:00,20.68,20.73,20.68,20.71,71400.0,20.1463,20.195,20.1463,20.1755,71400.0
2011-09-29 11:20:00,20.72,20.72,20.63,20.63,102300.0,20.1853,20.1853,20.0976,20.0976,102300.0
2011-09-29 11:25:00,20.63,20.71,20.62,20.71,44600.0,20.0976,20.1755,20.0878,20.1755,44600.0
2011-09-29 11:30:00,20.71,20.73,20.7,20.72,22000.0,20.1755,20.195,20.1658,20.1853,22000.0
2011-09-29 11:35:00,20.73,20.77,20.73,20.73,40300.0,20.195,20.234,20.195,20.195,40300.0
2011-09-29 11:40:00,20.74,20.75,20.73,20.74,22700.0,20.2047,20.2145,20.195,20.2047,22700.0
2011-09-29 11:45:00,20.74,20.86,20.72,20.85,49200.0,20.2047,20.3216,20.1853,20.3119,49200.0
2011-09-29 11:50:00,20.85,20.86,20.8,20.84,31000.0,20.3119,20.3216,20.2632,20.3022,31000.0
2011-09-29 11:55:00,20.84,20.87,20.79,20.79,68500.0,20.3022,20.3314,20.2534,20.2534,68500.0
2011-09-29 12:00:00,20.8,20.85,20.79,20.83,36200.0,20.2632,20.3119,20.2534,20.2924,36200.0
2011-09-29 12:05:00,20.81,20.81,20.76,20.76,18800.0,20.2729,20.2729,20.2242,20.2242,18800.0
2011-09-29 12:10:00,20.77,20.79,20.75,20.75,17200.0,20.234,20.2534,20.2145,20.2145,17200.0
2011-09-29 12:15:00,20.75,20.75,20.68,20.69,31300.0,20.2145,20.2145,20.1463,20.156,31300.0
2011-09-29 12:20:00,20.69,20.76,20.69,20.76,34500.0,20.156,20.2242,20.156,20.2242,34500.0
2011-09-29 12:25:00,20.76,20.8,20.76,20.76,21600.0,20.2242,20.2632,20.2242,20.2242,21600.0
2011-09-29 12:30:00,20.76,20.77,20.67,20.67,55300.0,20.2242,20.234,20.1365,20.1365,55300.0
2011-09-29 12:35:00,20.68,20.69,20.63,20.65,31100.0,20.1463,20.156,20.0976,20.1171,31100.0
2011-09-29 12:40:00,20.65,20.66,20.6,20.62,15900.0,20.1171,20.1268,20.0683,20.0878,15900.0
2011-09-29 12:45:00,20.61,20.7,20.6,20.67,90900.0,20.0781,20.1658,20.0683,20.1365,90900.0
2011-09-29 12:50:00,20.68,20.72,20.66,20.68,57100.0,20.1463,20.1853,20.1268,20.1463,57100.0
2011-09-29 12:55:00,20.68,20.69,20.56,20.56,67300.0,20.1463,20.156,20.0294,20.0294,67300.0
2011-09-29 13:00:00,20.57,20.61,20.56,20.59,31400.0,20.0391,20.0781,20.0294,20.0586,31400.0
2011-09-29 13:05:00,20.59,20.67,20.58,20.65,28600.0,20.0586,20.1365,20.0489,20.1171,28600.0
2011-09-29 13:10:00,20.65,20.67,20.64,20.65,24100.0,20.1171,20.1365,20.1073,20.1171,24100.0
2011-09-29 13:15:00,20.65,20.74,20.64,20.71,122200.0,20.1171,20.2047,20.1073,20.1755,122200.0
2011-09-29 13:20:00,20.71,20.73,20.7,20.71,29700.0,20.1755,20.195,20.1658,20.1755,29700.0
2011-09-29 13:25:00,20.7,20.73,20.67,20.67,147200.0,20.1658,20.195,20.1365,20.1365,147200.0
2011-09-29 13:30:00,20.67,20.67,20.53,20.53,52400.0,20.1365,20.1365,20.0002,20.0002,52400.0
2011-09-29 13:35:00,20.54,20.57,20.5,20.5,150200.0,20.0099,20.0391,19.9709,19.9709,150200.0
2011-09-29 13:40:00,20.5,20.54,20.39,20.4,218000.0,19.9709,20.0099,19.8638,19.8735,218000.0
2011-09-29 13:45:00,20.4,20.47,20.38,20.46,81100.0,19.8735,19.9417,19.854,19.932,81100.0
2011-09-29 13:50:00,20.46,20.51,20.42,20.49,63000.0,19.932,19.9807,19.893,19.9612,63000.0
2011-09-29 13:55:00,20.49,20.54,20.46,20.47,40800.0,19.9612,20.0099,19.932,19.9417,40800.0
2011-09-29 14:00:00,20.48,20.5,20.37,20.38,43000.0,19.9514,19.9709,19.8443,19.854,43000.0
2011-09-29 14:05:00,20.37,20.37,20.29,20.3,124200.0,19.8443,19.8443,19.7663,19.7761,124200.0
2011-09-29 14:10:00,20.3,20.31,20.07,20.1,368200.0,19.7761,19.7858,19.552,19.5813,368200.0
2011-09-29 14:15:00,20.1,20.2,20.09,20.2,124600.0,19.5813,19.6787,19.5715,19.6787,124600.0
2011-09-29 14:20:00,20.2,20.25,20.17,20.25,60600.0,19.6787,19.7274,19.6494,19.7274,60600.0
2011-09-29 14:25:00,20.26,20.34,20.26,20.32,89900.0,19.7371,19.8151,19.7371,19.7956,89900.0
2011-09-29 14:30:00,20.32,20.32,20.25,20.3,73700.0,19.7956,19.7956,19.7274,19.7761,73700.0
2011-09-29 14:35:00,20.31,20.39,20.31,20.37,49500.0,19.7858,19.8638,19.7858,19.8443,49500.0
2011-09-29 14:40:00,20.37,20.4,20.31,20.32,126200.0,19.8443,19.8735,19.7858,19.7956,126200.0
2011-09-29 14:45:00,20.31,20.34,20.21,20.25,52800.0,19.7858,19.8151,19.6884,19.7274,52800.0
2011-09-29 14:50:00,20.24,20.3,20.2,20.29,100000.0,19.7176,19.7761,19.6787,19.7663,100000.0
2011-09-29 14:55:00,20.3,20.39,20.29,20.37,87300.0,19.7761,19.8638,19.7663,19.8443,87300.0
2011-09-29 15:00:00,20.37,20.39,20.2,20.2,78700.0,19.8443,19.8638,19.6787,19.6787,78700.0
2011-09-29 15:05:00,20.2,20.27,20.19,20.25,96000.0,19.6787,19.7469,19.6689,19.7274,96000.0
2011-09-29 15:10:00,20.26,20.33,20.26,20.3,105600.0,19.7371,19.8053,19.7371,19.7761,105600.0
2011-09-29 15:15:00,20.3,20.38,20.26,20.28,145500.0,19.7761,19.854,19.7371,19.7566,145500.0
2011-09-29 15:20:00,20.28,20.39,20.26,20.34,82000.0,19.7566,19.8638,19.7371,19.8151,82000.0
2011-09-29 15:25:00,20.35,20.41,20.34,20.36,114800.0,19.8248,19.8833,19.8151,19.8345,114800.0
2011-09-29 15:30:00,20.37,20.48,20.34,20.44,133300.0,19.8443,19.9514,19.8151,19.9125,133300.0
2011-09-29 15:35:00,20.44,20.53,20.43,20.53,209700.0,19.9125,20.0002,19.9027,20.0002,209700.0
2011-09-29 15:40:00,20.52,20.52,20.43,20.45,110700.0,19.9904,19.9904,19.9027,19.9222,110700.0
2011-09-29 15:45:00,20.46,20.55,20.46,20.49,129600.0,19.932,20.0196,19.932,19.9612,129600.0
2011-09-29 15:50:00,20.49,20.55,20.49,20.53,238500.0,19.9612,20.0196,19.9612,20.0002,238500.0
2011-09-29 15:55:00,20.53,20.62,20.52,20.61,295500.0,20.0002,20.0878,19.9904,20.0781,295500.0
2011-09-30 09:30:00,20.42,20.53,20.33,20.53,98800.0,19.893,20.0002,19.8053,20.0002,98800.0
2011-09-30 09:35:00,20.5,20.61,20.42,20.59,204600.0,19.9709,20.0781,19.893,20.0586,204600.0
2011-09-30 09:40:00,20.57,20.78,20.54,20.64,112500.0,20.0391,20.2437,20.0099,20.1073,112500.0
2011-09-30 09:45:00,20.63,20.67,20.46,20.6,265200.0,20.0976,20.1365,19.932,20.0683,265200.0
2011-09-30 09:50:00,20.59,20.88,20.55,20.71,203600.0,20.0586,20.3411,20.0196,20.1755,203600.0
2011-09-30 09:55:00,20.73,20.78,20.6,20.61,83100.0,20.195,20.2437,20.0683,20.0781,83100.0
2011-09-30 10:00:00,20.61,20.61,20.54,20.54,67100.0,20.0781,20.0781,20.0099,20.0099,67100.0
2011-09-30 10:05:00,20.54,20.71,20.54,20.67,62600.0,20.0099,20.1755,20.0099,20.1365,62600.0
2011-09-30 10:10:00,20.67,20.74,20.67,20.74,85400.0,20.1365,20.2047,20.1365,20.2047,85400.0
2011-09-30 10:15:00,20.74,20.83,20.74,20.81,44400.0,20.2047,20.2924,20.2047,20.2729,44400.0
2011-09-30 10:20:00,20.81,20.97,20.81,20.89,95300.0,20.2729,20.4288,20.2729,20.3509,95300.0
2011-09-30 10:25:00,20.89,20.9,20.84,20.85,61200.0,20.3509,20.3606,20.3022,20.3119,61200.0
2011-09-30 10:30:00,20.85,20.86,20.8,20.85,84000.0,20.3119,20.3216,20.2632,20.3119,84000.0
2011-09-30 10:35:00,20.84,20.88,20.73,20.76,42300.0,20.3022,20.3411,20.195,20.2242,42300.0
2011-09-30 10:40:00,20.77,20.77,20.71,20.71,43300.0,20.234,20.234,20.1755,20.1755,43300.0
2011-09-30 10:45:00,20.71,20.73,20.68,20.7,82900.0,20.1755,20.195,20.1463,20.1658,82900.0
2011-09-30 10:50:00,20.69,20.77,20.65,20.73,51300.0,20.156,20.234,20.1171,20.195,51300.0
2011-09-30 10:55:00,20.73,20.8,20.67,20.68,61900.0,20.195,20.2632,20.1365,20.1463,61900.0
2011-09-30 11:00:00,20.69,20.79,20.68,20.78,53700.0,20.156,20.2534,20.1463,20.2437,53700.0
2011-09-30 11:05:00,20.77,20.88,20.74,20.87,80200.0,20.234,20.3411,20.2047,20.3314,80200.0
2011-09-30 11:10:00,20.87,20.95,20.85,20.95,90600.0,20.3314,20.4093,20.3119,20.4093,90600.0
2011-09-30 11:15:00,20.95,20.96,20.83,20.85,67000.0,20.4093,20.4191,20.2924,20.3119,67000.0
2011-09-30 11:20:00,20.86,20.98,20.85,20.89,77900.0,20.3216,20.4385,20.3119,20.3509,77900.0
2011-09-30 11:25:00,20.89,20.92,20.84,20.85,37000.0,20.3509,20.3801,20.3022,20.3119,37000.0
2011-09-30 11:30:00,20.86,20.91,20.83,20.9,56300.0,20.3216,20.3703,20.2924,20.3606,56300.0
2011-09-30 11:35:00,20.9,20.98,20.9,20.96,143800.0,20.3606,20.4385,20.3606,20.4191,143800.0
2011-09-30 11:40:00,20.95,20.99,20.94,20.96,61500.0,20.4093,20.4483,20.3996,20.4191,61500.0
2011-09-30 11:45:00,20.96,20.97,20.92,20.96,42800.0,20.4191,20.4288,20.3801,20.4191,42800.0
2011-09-30 11:50:00,20.96,20.98,20.86,20.87,43500.0,20.4191,20.4385,20.3216,20.3314,43500.0
2011-09-30 11:55:00,20.86,20.87,20.8,20.85,44500.0,20.3216,20.3314,20.2632,20.3119,44500.0
2011-09-30 12:00:00,20.85,20.91,20.84,20.9,38100.0,20.3119,20.3703,20.3022,20.3606,38100.0
2011-09-30 12:05:00,20.91,20.91,20.84,20.84,72200.0,20.3703,20.3703,20.3022,20.3022,72200.0
2011-09-30 12:10:00,20.84,20.85,20.81,20.84,29300.0,20.3022,20.3119,20.2729,20.3022,29300.0
2011-09-30 12:15:00,20.84,20.84,20.77,20.82,39200.0,20.3022,20.3022,20.234,20.2827,39200.0
2011-09-30 12:20:00,20.8,20.85,20.79,20.84,30000.0,20.2632,20.3119,20.2534,20.3022,30000.0
2011-09-30 12:25:00,20.84,20.88,20.82,20.87,34400.0,20.3022,20.3411,20.2827,20.3314,34400.0
2011-09-30 12:30:00,20.87,20.88,20.82,20.84,52600.0,20.3314,20.3411,20.2827,20.3022,52600.0
2011-09-30 12:35:00,20.84,20.89,20.82,20.89,39700.0,20.3022,20.3509,20.2827,20.3509,39700.0
2011-09-30 12:40:00,20.89,20.9,20.85,20.9,29300.0,20.3509,20.3606,20.3119,20.3606,29300.0
2011-09-30 12:45:00,20.89,20.95,20.89,20.92,28900.0,20.3509,20.4093,20.3509,20.3801,28900.0
2011-09-30 12:50:00,20.91,20.94,20.9,20.91,22400.0,20.3703,20.3996,20.3606,20.3703,22400.0
2011-09-30 12:55:00,20.9,20.91,20.82,20.85,25400.0,20.3606,20.3703,20.2827,20.3119,25400.0
2011-09-30 13:00:00,20.84,20.85,20.79,20.81,31100.0,20.3022,20.3119,20.2534,20.2729,31100.0
2011-09-30 13:05:00,20.81,20.87,20.81,20.84,23700.0,20.2729,20.3314,20.2729,20.3022,23700.0
2011-09-30 13:10:00,20.85,20.89,20.84,20.88,32900.0,20.3119,20.3509,20.3022,20.3411,32900.0
2011-09-30 13:15:00,20.88,20.9,20.86,20.89,32400.0,20.3411,20.3606,20.3216,20.3509,32400.0
2011-09-30 13:20:00,20.9,20.91,20.86,20.87,33800.0,20.3606,20.3703,20.3216,20.3314,33800.0
2011-09-30 13:25:00,20.88,20.89,20.86,20.87,23000.0,20.3411,20.3509,20.3216,20.3314,23000.0
2011-09-30 13:30:00,20.86,20.93,20.85,20.93,28200.0,20.3216,20.3898,20.3119,20.3898,28200.0
2011-09-30 13:35:00,20.93,20.97,20.93,20.95,47600.0,20.3898,20.4288,20.3898,20.4093,47600.0
2011-09-30 13:40:00,20.95,20.96,20.87,20.88,47700.0,20.4093,20.4191,20.3314,20.3411,47700.0
2011-09-30 13:45:00,20.88,20.93,20.88,20.9,40800.0,20.3411,20.3898,20.3411,20.3606,40800.0
2011-09-30 13:50:00,20.89,20.9,20.85,20.85,27000.0,20.3509,20.3606,20.3119,20.3119,27000.0
2011-09-30 13:55:00,20.85,20.86,20.82,20.85,28400.0,20.3119,20.3216,20.2827,20.3119,28400.0
2011-09-30 14:00:00,20.84,20.85,20.79,20.82,49700.0,20.3022,20.3119,20.2534,20.2827,49700.0
2011-09-30 14:05:00,20.82,20.83,20.72,20.75,55000.0,20.2827,20.2924,20.1853,20.2145,55000.0
2011-09-30 14:10:00,20.74,20.77,20.72,20.73,62400.0,20.2047,20.234,20.1853,20.195,62400.0
2011-09-30 14:15:00,20.73,20.79,20.72,20.76,51900.0,20.195,20.2534,20.1853,20.2242,51900.0
2011-09-30 14:20:00,20.76,20.76,20.69,20.7,70100.0,20.2242,20.2242,20.156,20.1658,70100.0
2011-09-30 14:25:00,20.7,20.71,20.63,20.69,82300.0,20.1658,20.1755,20.0976,20.156,82300.0
2011-09-30 14:30:00,20.68,20.7,20.65,20.66,76700.0,20.1463,20.1658,20.1171,20.1268,76700.0
2011-09-30 14:35:00,20.65,20.65,20.57,20.64,77600.0,20.1171,20.1171,20.0391,20.1073,77600.0
2011-09-30 14:40:00,20.65,20.72,20.64,20.69,103600.0,20.1171,20.1853,20.1073,20.156,103600.0
2011-09-30 14:45:00,20.69,20.7,20.63,20.66,65200.0,20.156,20.1658,20.0976,20.1268,65200.0
2011-09-30 14:50:00,20.67,20.67,20.57,20.61,100500.0,20.1365,20.1365,20.0391,20.0781,100500.0
2011-09-30 14:55:00,20.61,20.69,20.61,20.65,105100.0,20.0781,20.156,20.0781,20.1171,105100.0
2011-09-30 15:00:00,20.65,20.67,20.6,20.64,79800.0,20.1171,20.1365,20.0683,20.1073,79800.0
2011-09-30 15:05:00,20.65,20.78,20.63,20.77,116800.0,20.1171,20.2437,20.0976,20.234,116800.0
2011-09-30 15:10:00,20.77,20.78,20.71,20.72,60700.0,20.234,20.2437,20.1755,20.1853,60700.0
2011-09-30 15:15:00,20.72,20.75,20.68,20.73,79900.0,20.1853,20.2145,20.1463,20.195,79900.0
2011-09-30 15:20:00,20.72,20.74,20.65,20.66,108600.0,20.1853,20.2047,20.1171,20.1268,108600.0
2011-09-30 15:25:00,20.66,20.68,20.6,20.6,106300.0,20.1268,20.1463,20.0683,20.0683,106300.0
2011-09-30 15:30:00,20.6,20.67,20.59,20.63,178800.0,20.0683,20.1365,20.0586,20.0976,178800.0
2011-09-30 15:35:00,20.64,20.64,20.58,20.59,142600.0,20.1073,20.1073,20.0489,20.0586,142600.0
2011-09-30 15:40:00,20.6,20.7,20.59,20.68,83300.0,20.0683,20.1658,20.0586,20.1463,83300.0
2011-09-30 15:45:00,20.68,20.68,20.53,20.54,225700.0,20.1463,20.1463,20.0002,20.0099,225700.0
2011-09-30 15:50:00,20.54,20.56,20.5,20.52,240100.0,20.0099,20.0294,19.9709,19.9904,240100.0
2011-09-30 15:55:00,20.53,20.54,20.45,20.45,326800.0,20.0002,20.0099,19.9222,19.9222,326800.0
2011-10-03 09:30:00,20.38,20.38,20.07,20.15,75800.0,19.854,19.854,19.552,19.63,75800.0
2011-10-03 09:35:00,20.14,20.45,20.12,20.39,139800.0,19.6202,19.9222,19.6007,19.8638,139800.0
2011-10-03 09:40:00,20.38,20.56,20.38,20.56,88700.0,19.854,20.0294,19.854,20.0294,88700.0
2011-10-03 09:45:00,20.56,20.66,20.51,20.55,228100.0,20.0294,20.1268,19.9807,20.0196,228100.0
2011-10-03 09:50:00,20.55,20.55,20.37,20.38,88100.0,20.0196,20.0196,19.8443,19.854,88100.0
2011-10-03 09:55:00,20.38,20.47,20.36,20.47,48600.0,19.854,19.9417,19.8345,19.9417,48600.0
2011-10-03 10:00:00,20.46,20.68,20.43,20.54,142200.0,19.932,20.1463,19.9027,20.0099,142200.0
2011-10-03 10:05:00,20.54,20.75,20.54,20.75,81200.0,20.0099,20.2145,20.0099,20.2145,81200.0
2011-10-03 10:10:00,20.74,20.8,20.7,20.79,64600.0,20.2047,20.2632,20.1658,20.2534,64600.0
2011-10-03 10:15:00,20.78,20.79,20.69,20.7,65800.0,20.2437,20.2534,20.156,20.1658,65800.0
2011-10-03 10:20:00,20.7,20.73,20.58,20.59,51100.0,20.1658,20.195,20.0489,20.0586,51100.0
2011-10-03 10:25:00,20.6,20.64,20.54,20.63,50200.0,20.0683,20.1073,20.0099,20.0976,50200.0
2011-10-03 10:30:00,20.63,20.65,20.53,20.54,46200.0,20.0976,20.1171,20.0002,20.0099,46200.0
2011-10-03 10:35:00,20.54,20.58,20.49,20.55,59100.0,20.0099,20.0489,19.9612,20.0196,59100.0
2011-10-03 10:40:00,20.54,20.55,20.42,20.49,50300.0,20.0099,20.0196,19.893,19.9612,50300.0
2011-10-03 10:45:00,20.49,20.53,20.46,20.5,56600.0,19.9612,20.0002,19.932,19.9709,56600.0
2011-10-03 10:50:00,20.5,20.53,20.39,20.42,53000.0,19.9709,20.0002,19.8638,19.893,53000.0
2011-10-03 10:55:00,20.42,20.46,20.4,20.4,57500.0,19.893,19.932,19.8735,19.8735,57500.0
2011-10-03 11:00:00,20.4,20.42,20.35,20.4,39200.0,19.8735,19.893,19.8248,19.8735,39200.0
2011-10-03 11:05:00,20.4,20.44,20.33,20.44,69600.0,19.8735,19.9125,19.8053,19.9125,69600.0
2011-10-03 11:10:00,20.44,20.5,20.41,20.45,42600.0,19.9125,19.9709,19.8833,19.9222,42600.0
2011-10-03 11:15:00,20.46,20.59,20.46,20.59,44700.0,19.932,20.0586,19.932,20.0586,44700.0
2011-10-03 11:20:00,20.59,20.6,20.53,20.53,32900.0,20.0586,20.0683,20.0002,20.0002,32900.0
2011-10-03 11:25:00,20.54,20.57,20.48,20.55,47000.0,20.0099,20.0391,19.9514,20.0196,47000.0
2011-10-03 11:30:00,20.55,20.6,20.51,20.56,60000.0,20.0196,20.0683,19.9807,20.0294,60000.0
2011-10-03 11:35:00,20.57,20.59,20.54,20.56,40200.0,20.0391,20.0586,20.0099,20.0294,40200.0
2011-10-03 11:40:00,20.56,20.58,20.45,20.45,46200.0,20.0294,20.0489,19.9222,19.9222,46200.0
2011-10-03 11:45:00,20.46,20.48,20.44,20.44,50700.0,19.932,19.9514,19.9125,19.9125,50700.0
2011-10-03 11:50:00,20.44,20.52,20.43,20.51,88100.0,19.9125,19.9904,19.9027,19.9807,88100.0
2011-10-03 11:55:00,20.52,20.56,20.51,20.53,59200.0,19.9904,20.0294,19.9807,20.0002,59200.0
2011-10-03 12:00:00,20.53,20.59,20.52,20.58,153700.0,20.0002,20.0586,19.9904,20.0489,153700.0
2011-10-03 12:05:00,20.58,20.59,20.54,20.55,55000.0,20.0489,20.0586,20.0099,20.0196,55000.0
2011-10-03 12:10:00,20.56,20.57,20.49,20.49,48800.0,20.0294,20.0391,19.9612,19.9612,48800.0
2011-10-03 12:15:00,20.49,20.5,20.48,20.49,19500.0,19.9612,19.9709,19.9514,19.9612,19500.0
2011-10-03 12:20:00,20.49,20.52,20.45,20.51,30700.0,19.9612,19.9904,19.9222,19.9807,30700.0
2011-10-03 12:25:00,20.51,20.52,20.48,20.49,31900.0,19.9807,19.9904,19.9514,19.9612,31900.0
2011-10-03 12:30:00,20.49,20.49,20.37,20.39,59000.0,19.9612,19.9612,19.8443,19.8638,59000.0
2011-10-03 12:35:00,20.39,20.4,20.35,20.39,24300.0,19.8638,19.8735,19.8248,19.8638,24300.0
2011-10-03 12:40:00,20.39,20.42,20.39,20.4,17600.0,19.8638,19.893,19.8638,19.8735,17600.0
2011-10-03 12:45:00,20.4,20.42,20.35,20.35,24200.0,19.8735,19.893,19.8248,19.8248,24200.0
2011-10-03 12:50:00,20.34,20.35,20.3,20.31,51000.0,19.8151,19.8248,19.7761,19.7858,51000.0
2011-10-03 12:55:00,20.32,20.33,20.3,20.33,23800.0,19.7956,19.8053,19.7761,19.8053,23800.0
2011-10-03 13:00:00,20.33,20.33,20.26,20.28,142700.0,19.8053,19.8053,19.7371,19.7566,142700.0
2011-10-03 13:05:00,20.28,20.28,20.19,20.2,148500.0,19.7566,19.7566,19.6689,19.6787,148500.0
2011-10-03 13:10:00,20.21,20.22,20.16,20.17,69900.0,19.6884,19.6982,19.6397,19.6494,69900.0
2011-10-03 13:15:00,20.17,20.17,20.06,20.13,48100.0,19.6494,19.6494,19.5423,19.6105,48100.0
2011-10-03 13:20:00,20.13,20.14,20.09,20.12,50600.0,19.6105,19.6202,19.5715,19.6007,50600.0
2011-10-03 13:25:00,20.12,20.13,20.08,20.12,72000.0,19.6007,19.6105,19.5618,19.6007,72000.0
2011-10-03 13:30:00,20.12,20.12,20.06,20.06,85700.0,19.6007,19.6007,19.5423,19.5423,85700.0
2011-10-03 13:35:00,20.06,20.08,19.98,20.01,69300.0,19.5423,19.5618,19.4643,19.4936,69300.0
2011-10-03 13:40:00,20.01,20.11,19.99,20.05,78100.0,19.4936,19.591,19.4741,19.5325,78100.0
2011-10-03 13:45:00,20.05,20.08,20.02,20.05,68400.0,19.5325,19.5618,19.5033,19.5325,68400.0
2011-10-03 13:50:00,20.05,20.09,19.98,20.02,46900.0,19.5325,19.5715,19.4643,19.5033,46900.0
2011-10-03 13:55:00,20.02,20.11,20.01,20.09,33000.0,19.5033,19.591,19.4936,19.5715,33000.0
2011-10-03 14:00:00,20.09,20.12,20.07,20.11,32900.0,19.5715,19.6007,19.552,19.591,32900.0
2011-10-03 14:05:00,20.11,20.13,20.09,20.12,155000.0,19.591,19.6105,19.5715,19.6007,155000.0
2011-10-03 14:10:00,20.12,20.13,20.07,20.08,80900.0,19.6007,19.6105,19.552,19.5618,80900.0
2011-10-03 14:15:00,20.08,20.11,20.05,20.06,103600.0,19.5618,19.591,19.5325,19.5423,103600.0
2011-10-03 14:20:00,20.05,20.1,20.03,20.04,47400.0,19.5325,19.5813,19.5131,19.5228,47400.0
2011-10-03 14:25:00,20.04,20.09,20.0,20.01,108400.0,19.5228,19.5715,19.4838,19.4936,108400.0
2011-10-03 14:30:00,20.01,20.02,19.94,19.99,101400.0,19.4936,19.5033,19.4254,19.4741,101400.0
2011-10-03 14:35:00,19.99,20.0,19.94,19.94,48100.0,19.4741,19.4838,19.4254,19.4254,48100.0
2011-10-03 14:40:00,19.94,19.97,19.91,19.93,59600.0,19.4254,19.4546,19.3962,19.4156,59600.0
2011-10-03 14:45:00,19.93,19.93,19.81,19.86,109700.0,19.4156,19.4156,19.2987,19.3474,109700.0
2011-10-03 14:50:00,19.87,19.93,19.85,19.87,70300.0,19.3572,19.4156,19.3377,19.3572,70300.0
2011-10-03 14:55:00,19.87,19.92,19.85,19.92,92600.0,19.3572,19.4059,19.3377,19.4059,92600.0
2011-10-03 15:00:00,19.92,19.98,19.89,19.97,108600.0,19.4059,19.4643,19.3767,19.4546,108600.0
2011-10-03 15:05:00,19.97,20.04,19.95,19.98,59200.0,19.4546,19.5228,19.4351,19.4643,59200.0
2011-10-03 15:10:00,19.99,20.04,19.97,19.97,75400.0,19.4741,19.5228,19.4546,19.4546,75400.0
2011-10-03 15:15:00,19.97,19.99,19.93,19.97,66700.0,19.4546,19.4741,19.4156,19.4546,66700.0
2011-10-03 15:20:00,19.97,19.97,19.89,19.89,79400.0,19.4546,19.4546,19.3767,19.3767,79400.0
2011-10-03 15:25:00,19.9,19.93,19.87,19.89,60100.0,19.3864,19.4156,19.3572,19.3767,60100.0
2011-10-03 15:30:00,19.89,19.92,19.86,19.86,153400.0,19.3767,19.4059,19.3474,19.3474,153400.0
2011-10-03 15:35:00,19.87,19.95,19.85,19.93,157500.0,19.3572,19.4351,19.3377,19.4156,157500.0
2011-10-03 15:40:00,19.93,19.95,19.86,19.9,101200.0,19.4156,19.4351,19.3474,19.3864,101200.0
2011-10-03 15:45:00,19.91,20.04,19.87,20.02,154400.0,19.3962,19.5228,19.3572,19.5033,154400.0
2011-10-03 15:50:00,20.02,20.02,19.87,19.89,242400.0,19.5033,19.5033,19.3572,19.3767,242400.0
2011-10-03 15:55:00,19.88,19.92,19.76,19.76,285000.0,19.3669,19.4059,19.25,19.25,285000.0
2011-10-04 09:30:00,19.46,19.59,19.45,19.52,96100.0,18.9578,19.0844,18.948,19.0162,96100.0
2011-10-04 09:35:00,19.51,19.53,19.39,19.4,80500.0,19.0065,19.026,18.8896,18.8993,80500.0
2011-10-04 09:40:00,19.4,19.53,19.39,19.47,45400.0,18.8993,19.026,18.8896,18.9675,45400.0
2011-10-04 09:45:00,19.47,19.48,19.36,19.46,127600.0,18.9675,18.9773,18.8604,18.9578,127600.0
2011-10-04 09:50:00,19.46,19.49,19.24,19.27,146600.0,18.9578,18.987,18.7434,18.7727,146600.0
2011-10-04 09:55:00,19.28,19.33,19.19,19.22,146100.0,18.7824,18.8311,18.6947,18.724,146100.0
2011-10-04 10:00:00,19.22,19.31,19.06,19.06,291000.0,18.724,18.8116,18.5681,18.5681,291000.0
2011-10-04 10:05:00,19.06,19.21,18.99,19.14,280000.0,18.5681,18.7142,18.4999,18.646,280000.0
2011-10-04 10:10:00,19.15,19.41,19.1,19.38,313000.0,18.6558,18.9091,18.6071,18.8798,313000.0
2011-10-04 10:15:00,19.38,19.56,19.38,19.51,114300.0,18.8798,19.0552,18.8798,19.0065,114300.0
2011-10-04 10:20:00,19.51,19.52,19.41,19.42,117400.0,19.0065,19.0162,18.9091,18.9188,117400.0
2011-10-04 10:25:00,19.42,19.5,19.39,19.49,54000.0,18.9188,18.9967,18.8896,18.987,54000.0
2011-10-04 10:30:00,19.49,19.59,19.49,19.53,73200.0,18.987,19.0844,18.987,19.026,73200.0
2011-10-04 10:35:00,19.53,19.59,19.51,19.59,62100.0,19.026,19.0844,19.0065,19.0844,62100.0
2011-10-04 10:40:00,19.59,19.61,19.58,19.61,272900.0,19.0844,19.1039,19.0747,19.1039,272900.0
2011-10-04 10:45:00,19.62,19.7,19.57,19.69,99400.0,19.1136,19.1916,19.0649,19.1818,99400.0
2011-10-04 10:50:00,19.68,19.68,19.59,19.6,36100.0,19.1721,19.1721,19.0844,19.0942,36100.0
2011-10-04 10:55:00,19.61,19.74,19.61,19.68,57100.0,19.1039,19.2305,19.1039,19.1721,57100.0
2011-10-04 11:00:00,19.69,19.71,19.61,19.67,40900.0,19.1818,19.2013,19.1039,19.1623,40900.0
2011-10-04 11:05:00,19.67,19.69,19.63,19.64,149100.0,19.1623,19.1818,19.1234,19.1331,149100.0
2011-10-04 11:10:00,19.64,19.75,19.63,19.7,150100.0,19.1331,19.2403,19.1234,19.1916,150100.0
2011-10-04 11:15:00,19.7,19.8,19.68,19.71,59400.0,19.1916,19.289,19.1721,19.2013,59400.0
2011-10-04 11:20:00,19.71,19.77,19.66,19.66,42500.0,19.2013,19.2598,19.1526,19.1526,42500.0
2011-10-04 11:25:00,19.66,19.69,19.62,19.69,27400.0,19.1526,19.1818,19.1136,19.1818,27400.0
2011-10-04 11:30:00,19.69,19.7,19.6,19.63,35700.0,19.1818,19.1916,19.0942,19.1234,35700.0
2011-10-04 11:35:00,19.62,19.62,19.56,19.58,31100.0,19.1136,19.1136,19.0552,19.0747,31100.0
2011-10-04 11:40:00,19.57,19.69,19.57,19.68,28100.0,19.0649,19.1818,19.0649,19.1721,28100.0
2011-10-04 11:45:00,19.69,19.74,19.65,19.74,30400.0,19.1818,19.2305,19.1429,19.2305,30400.0
2011-10-04 11:50:00,19.73,19.82,19.73,19.81,34800.0,19.2208,19.3085,19.2208,19.2987,34800.0
2011-10-04 11:55:00,19.8,19.84,19.75,19.81,55100.0,19.289,19.328,19.2403,19.2987,55100.0
2011-10-04 12:00:00,19.81,19.92,19.81,19.92,50900.0,19.2987,19.4059,19.2987,19.4059,50900.0
2011-10-04 12:05:00,19.93,19.97,19.92,19.96,38300.0,19.4156,19.4546,19.4059,19.4449,38300.0
2011-10-04 12:10:00,19.95,19.95,19.89,19.93,37400.0,19.4351,19.4351,19.3767,19.4156,37400.0
2011-10-04 12:15:00,19.94,19.96,19.86,19.88,26500.0,19.4254,19.4449,19.3474,19.3669,26500.0
2011-10-04 12:20:00,19.88,19.93,19.87,19.9,32700.0,19.3669,19.4156,19.3572,19.3864,32700.0
2011-10-04 12:25:00,19.9,19.91,19.77,19.79,31200.0,19.3864,19.3962,19.2598,19.2793,31200.0
2011-10-04 12:30:00,19.79,19.81,19.77,19.8,16900.0,19.2793,19.2987,19.2598,19.289,16900.0
2011-10-04 12:35:00,19.8,19.85,19.77,19.82,22100.0,19.289,19.3377,19.2598,19.3085,22100.0
2011-10-04 12:40:00,19.82,19.88,19.82,19.87,13000.0,19.3085,19.3669,19.3085,19.3572,13000.0
2011-10-04 12:45:00,19.88,19.9,19.84,19.85,23300.0,19.3669,19.3864,19.328,19.3377,23300.0
2011-10-04 12:50:00,19.85,19.88,19.79,19.85,22000.0,19.3377,19.3669,19.2793,19.3377,22000.0
2011-10-04 12:55:00,19.85,19.85,19.76,19.8,67000.0,19.3377,19.3377,19.25,19.289,67000.0
2011-10-04 13:00:00,19.8,19.84,19.75,19.78,31500.0,19.289,19.328,19.2403,19.2695,31500.0
2011-10-04 13:05:00,19.77,19.78,19.7,19.76,84000.0,19.2598,19.2695,19.1916,19.25,84000.0
2011-10-04 13:10:00,19.75,19.78,19.65,19.69,65700.0,19.2403,19.2695,19.1429,19.1818,65700.0
2011-10-04 13:15:00,19.69,19.76,19.69,19.74,23900.0,19.1818,19.25,19.1818,19.2305,23900.0
2011-10-04 13:20:00,19.74,19.75,19.69,19.75,27600.0,19.2305,19.2403,19.1818,19.2403,27600.0
2011-10-04 13:25:00,19.74,19.74,19.66,19.73,28100.0,19.2305,19.2305,19.1526,19.2208,28100.0
2011-10-04 13:30:00,19.71,19.75,19.7,19.73,32700.0,19.2013,19.2403,19.1916,19.2208,32700.0
2011-10-04 13:35:00,19.73,19.74,19.67,19.68,32100.0,19.2208,19.2305,19.1623,19.1721,32100.0
2011-10-04 13:40:00,19.67,19.67,19.58,19.61,39900.0,19.1623,19.1623,19.0747,19.1039,39900.0
2011-10-04 13:45:00,19.6,19.7,19.6,19.68,69000.0,19.0942,19.1916,19.0942,19.1721,69000.0
2011-10-04 13:50:00,19.69,19.74,19.64,19.65,72100.0,19.1818,19.2305,19.1331,19.1429,72100.0
2011-10-04 13:55:00,19.65,19.68,19.61,19.62,68300.0,19.1429,19.1721,19.1039,19.1136,68300.0
2011-10-04 14:00:00,19.63,19.72,19.63,19.64,67200.0,19.1234,19.2111,19.1234,19.1331,67200.0
2011-10-04 14:05:00,19.64,19.66,19.56,19.58,54900.0,19.1331,19.1526,19.0552,19.0747,54900.0
2011-10-04 14:10:00,19.58,19.58,19.48,19.53,71700.0,19.0747,19.0747,18.9773,19.026,71700.0
2011-10-04 14:15:00,19.52,19.52,19.43,19.45,56100.0,19.0162,19.0162,18.9285,18.948,56100.0
2011-10-04 14:20:00,19.46,19.46,19.39,19.46,44600.0,18.9578,18.9578,18.8896,18.9578,44600.0
2011-10-04 14:25:00,19.46,19.51,19.45,19.5,63600.0,18.9578,19.0065,18.948,18.9967,63600.0
2011-10-04 14:30:00,19.49,19.64,19.49,19.64,98900.0,18.987,19.1331,18.987,19.1331,98900.0
2011-10-04 14:35:00,19.63,19.69,19.56,19.57,125400.0,19.1234,19.1818,19.0552,19.0649,125400.0
2011-10-04 14:40:00,19.57,19.61,19.52,19.59,130300.0,19.0649,19.1039,19.0162,19.0844,130300.0
2011-10-04 14:45:00,19.59,19.63,19.55,19.62,128900.0,19.0844,19.1234,19.0454,19.1136,128900.0
2011-10-04 14:50:00,19.62,19.65,19.5,19.52,149500.0,19.1136,19.1429,18.9967,19.0162,149500.0
2011-10-04 14:55:00,19.52,19.59,19.51,19.51,75500.0,19.0162,19.0844,19.0065,19.0065,75500.0
2011-10-04 15:00:00,19.51,19.6,19.51,19.53,101700.0,19.0065,19.0942,19.0065,19.026,101700.0
2011-10-04 15:05:00,19.52,19.56,19.4,19.4,93300.0,19.0162,19.0552,18.8993,18.8993,93300.0
2011-10-04 15:10:00,19.41,19.46,19.37,19.43,91000.0,18.9091,18.9578,18.8701,18.9285,91000.0
2011-10-04 15:15:00,19.43,19.49,19.37,19.48,79200.0,18.9285,18.987,18.8701,18.9773,79200.0
2011-10-04 15:20:00,19.48,19.62,19.44,19.59,110000.0,18.9773,19.1136,18.9383,19.0844,110000.0
2011-10-04 15:25:00,19.59,19.74,19.59,19.73,179300.0,19.0844,19.2305,19.0844,19.2208,179300.0
2011-10-04 15:30:00,19.73,19.86,19.73,19.81,176900.0,19.2208,19.3474,19.2208,19.2987,176900.0
2011-10-04 15:35:00,19.81,19.91,19.77,19.86,124100.0,19.2987,19.3962,19.2598,19.3474,124100.0
2011-10-04 15:40:00,19.86,20.08,19.81,20.04,98700.0,19.3474,19.5618,19.2987,19.5228,98700.0
2011-10-04 15:45:00,20.04,20.13,19.97,20.12,176400.0,19.5228,19.6105,19.4546,19.6007,176400.0
2011-10-04 15:50:00,20.12,20.13,20.08,20.12,350800.0,19.6007,19.6105,19.5618,19.6007,350800.0
2011-10-04 15:55:00,20.12,20.27,20.11,20.27,468700.0,19.6007,19.7469,19.591,19.7469,468700.0
2011-10-05 09:30:00,20.31,20.41,20.07,20.13,43100.0,19.7858,19.8833,19.552,19.6105,43100.0
2011-10-05 09:35:00,20.14,20.22,20.1,20.19,92400.0,19.6202,19.6982,19.5813,19.6689,92400.0
2011-10-05 09:40:00,20.19,20.33,20.13,20.3,98300.0,19.6689,19.8053,19.6105,19.7761,98300.0
2011-10-05 09:45:00,20.3,20.35,20.19,20.27,90000.0,19.7761,19.8248,19.6689,19.7469,90000.0
2011-10-05 09:50:00,20.28,20.35,20.16,20.24,63100.0,19.7566,19.8248,19.6397,19.7176,63100.0
2011-10-05 09:55:00,20.24,20.28,20.18,20.21,28700.0,19.7176,19.7566,19.6592,19.6884,28700.0
2011-10-05 10:00:00,20.21,20.4,20.18,20.36,195800.0,19.6884,19.8735,19.6592,19.8345,195800.0
2011-10-05 10:05:00,20.36,20.39,20.25,20.26,73400.0,19.8345,19.8638,19.7274,19.7371,73400.0
2011-10-05 10:10:00,20.26,20.29,20.18,20.24,85700.0,19.7371,19.7663,19.6592,19.7176,85700.0
2011-10-05 10:15:00,20.24,20.28,20.2,20.24,174000.0,19.7176,19.7566,19.6787,19.7176,174000.0
2011-10-05 10:20:00,20.24,20.45,20.22,20.41,114100.0,19.7176,19.9222,19.6982,19.8833,114100.0
2011-10-05 10:25:00,20.41,20.43,20.32,20.35,106200.0,19.8833,19.9027,19.7956,19.8248,106200.0
2011-10-05 10:30:00,20.35,20.4,20.32,20.33,86100.0,19.8248,19.8735,19.7956,19.8053,86100.0
2011-10-05 10:35:00,20.34,20.39,20.34,20.39,84800.0,19.8151,19.8638,19.8151,19.8638,84800.0
2011-10-05 10:40:00,20.39,20.44,20.38,20.44,86900.0,19.8638,19.9125,19.854,19.9125,86900.0
2011-10-05 10:45:00,20.43,20.44,20.37,20.43,155800.0,19.9027,19.9125,19.8443,19.9027,155800.0
2011-10-05 10:50:00,20.43,20.49,20.4,20.49,157400.0,19.9027,19.9612,19.8735,19.9612,157400.0
2011-10-05 10:55:00,20.5,20.64,20.47,20.59,102600.0,19.9709,20.1073,19.9417,20.0586,102600.0
2011-10-05 11:00:00,20.6,20.66,20.55,20.64,104700.0,20.0683,20.1268,20.0196,20.1073,104700.0
2011-10-05 11:05:00,20.64,20.64,20.59,20.6,38200.0,20.1073,20.1073,20.0586,20.0683,38200.0
2011-10-05 11:10:00,20.61,20.63,20.56,20.56,31100.0,20.0781,20.0976,20.0294,20.0294,31100.0
2011-10-05 11:15:00,20.55,20.55,20.5,20.55,42700.0,20.0196,20.0196,19.9709,20.0196,42700.0
2011-10-05 11:20:00,20.56,20.59,20.47,20.59,128900.0,20.0294,20.0586,19.9417,20.0586,128900.0
2011-10-05 11:25:00,20.59,20.67,20.57,20.64,54700.0,20.0586,20.1365,20.0391,20.1073,54700.0
2011-10-05 11:30:00,20.63,20.75,20.63,20.72,109600.0,20.0976,20.2145,20.0976,20.1853,109600.0
2011-10-05 11:35:00,20.72,20.9,20.72,20.89,184300.0,20.1853,20.3606,20.1853,20.3509,184300.0
2011-10-05 11:40:00,20.89,20.9,20.68,20.68,113000.0,20.3509,20.3606,20.1463,20.1463,113000.0
2011-10-05 11:45:00,20.69,20.69,20.6,20.64,98400.0,20.156,20.156,20.0683,20.1073,98400.0
2011-10-05 11:50:00,20.64,20.72,20.64,20.72,40400.0,20.1073,20.1853,20.1073,20.1853,40400.0
2011-10-05 11:55:00,20.71,20.77,20.71,20.73,49200.0,20.1755,20.234,20.1755,20.195,49200.0
2011-10-05 12:00:00,20.75,20.79,20.69,20.7,36700.0,20.2145,20.2534,20.156,20.1658,36700.0
2011-10-05 12:05:00,20.7,20.75,20.68,20.68,32900.0,20.1658,20.2145,20.1463,20.1463,32900.0
2011-10-05 12:10:00,20.67,20.71,20.66,20.71,37400.0,20.1365,20.1755,20.1268,20.1755,37400.0
2011-10-05 12:15:00,20.71,20.72,20.69,20.7,128400.0,20.1755,20.1853,20.156,20.1658,128400.0
2011-10-05 12:20:00,20.7,20.72,20.69,20.71,67600.0,20.1658,20.1853,20.156,20.1755,67600.0
2011-10-05 12:25:00,20.71,20.71,20.6,20.6,64500.0,20.1755,20.1755,20.0683,20.0683,64500.0
2011-10-05 12:30:00,20.6,20.69,20.59,20.68,80300.0,20.0683,20.156,20.0586,20.1463,80300.0
2011-10-05 12:35:00,20.68,20.68,20.58,20.58,229500.0,20.1463,20.1463,20.0489,20.0489,229500.0
2011-10-05 12:40:00,20.58,20.61,20.56,20.58,129200.0,20.0489,20.0781,20.0294,20.0489,129200.0
2011-10-05 12:45:00,20.57,20.67,20.53,20.66,104600.0,20.0391,20.1365,20.0002,20.1268,104600.0
2011-10-05 12:50:00,20.65,20.71,20.64,20.65,54900.0,20.1171,20.1755,20.1073,20.1171,54900.0
2011-10-05 12:55:00,20.66,20.72,20.63,20.71,53000.0,20.1268,20.1853,20.0976,20.1755,53000.0
2011-10-05 13:00:00,20.72,20.77,20.72,20.75,35600.0,20.1853,20.234,20.1853,20.2145,35600.0
2011-10-05 13:05:00,20.76,20.81,20.74,20.75,41900.0,20.2242,20.2729,20.2047,20.2145,41900.0
2011-10-05 13:10:00,20.75,20.75,20.62,20.63,62800.0,20.2145,20.2145,20.0878,20.0976,62800.0
2011-10-05 13:15:00,20.64,20.71,20.64,20.65,120100.0,20.1073,20.1755,20.1073,20.1171,120100.0
2011-10-05 13:20:00,20.65,20.7,20.63,20.66,54800.0,20.1171,20.1658,20.0976,20.1268,54800.0
2011-10-05 13:25:00,20.66,20.71,20.63,20.67,37400.0,20.1268,20.1755,20.0976,20.1365,37400.0
2011-10-05 13:30:00,20.68,20.7,20.67,20.68,38100.0,20.1463,20.1658,20.1365,20.1463,38100.0
2011-10-05 13:35:00,20.68,20.7,20.6,20.61,120100.0,20.1463,20.1658,20.0683,20.0781,120100.0
2011-10-05 13:40:00,20.61,20.71,20.61,20.7,72100.0,20.0781,20.1755,20.0781,20.1658,72100.0
2011-10-05 13:45:00,20.7,20.8,20.7,20.78,42900.0,20.1658,20.2632,20.1658,20.2437,42900.0
2011-10-05 13:50:00,20.79,20.9,20.78,20.89,81800.0,20.2534,20.3606,20.2437,20.3509,81800.0
2011-10-05 13:55:00,20.9,20.94,20.86,20.86,165400.0,20.3606,20.3996,20.3216,20.3216,165400.0
2011-10-05 14:00:00,20.87,20.89,20.79,20.82,109400.0,20.3314,20.3509,20.2534,20.2827,109400.0
2011-10-05 14:05:00,20.82,20.83,20.74,20.74,113400.0,20.2827,20.2924,20.2047,20.2047,113400.0
2011-10-05 14:10:00,20.74,20.76,20.7,20.73,65400.0,20.2047,20.2242,20.1658,20.195,65400.0
2011-10-05 14:15:00,20.74,20.76,20.72,20.74,76700.0,20.2047,20.2242,20.1853,20.2047,76700.0
2011-10-05 14:20:00,20.73,20.76,20.69,20.73,79500.0,20.195,20.2242,20.156,20.195,79500.0
2011-10-05 14:25:00,20.74,20.76,20.69,20.72,61800.0,20.2047,20.2242,20.156,20.1853,61800.0
2011-10-05 14:30:00,20.71,20.73,20.63,20.64,116900.0,20.1755,20.195,20.0976,20.1073,116900.0
2011-10-05 14:35:00,20.64,20.66,20.58,20.63,52000.0,20.1073,20.1268,20.0489,20.0976,52000.0
2011-10-05 14:40:00,20.63,20.7,20.63,20.69,88100.0,20.0976,20.1658,20.0976,20.156,88100.0
2011-10-05 14:45:00,20.68,20.77,20.67,20.73,56800.0,20.1463,20.234,20.1365,20.195,56800.0
2011-10-05 14:50:00,20.74,20.76,20.7,20.74,73000.0,20.2047,20.2242,20.1658,20.2047,73000.0
2011-10-05 14:55:00,20.74,20.77,20.7,20.71,38700.0,20.2047,20.234,20.1658,20.1755,38700.0
2011-10-05 15:00:00,20.71,20.74,20.69,20.72,189800.0,20.1755,20.2047,20.156,20.1853,189800.0
2011-10-05 15:05:00,20.72,20.78,20.7,20.72,87600.0,20.1853,20.2437,20.1658,20.1853,87600.0
2011-10-05 15:10:00,20.71,20.77,20.7,20.76,122100.0,20.1755,20.234,20.1658,20.2242,122100.0
2011-10-05 15:15:00,20.77,20.85,20.75,20.82,99600.0,20.234,20.3119,20.2145,20.2827,99600.0
2011-10-05 15:20:00,20.82,20.85,20.77,20.78,148900.0,20.2827,20.3119,20.234,20.2437,148900.0
2011-10-05 15:25:00,20.78,20.89,20.78,20.86,126200.0,20.2437,20.3509,20.2437,20.3216,126200.0
2011-10-05 15:30:00,20.86,20.99,20.86,20.98,201700.0,20.3216,20.4483,20.3216,20.4385,201700.0
2011-10-05 15:35:00,20.98,21.01,20.95,21.0,193800.0,20.4385,20.4678,20.4093,20.458,193800.0
2011-10-05 15:40:00,21.0,21.0,20.95,20.98,175000.0,20.458,20.458,20.4093,20.4385,175000.0
2011-10-05 15:45:00,20.99,21.0,20.87,20.89,141400.0,20.4483,20.458,20.3314,20.3509,141400.0
2011-10-05 15:50:00,20.89,20.97,20.88,20.95,382500.0,20.3509,20.4288,20.3411,20.4093,382500.0
2011-10-05 15:55:00,20.94,20.98,20.92,20.96,454700.0,20.3996,20.4385,20.3801,20.4191,454700.0
2011-10-06 09:30:00,21.0,21.77,20.85,21.77,443000.0,20.458,21.2082,20.3119,21.2082,443000.0
2011-10-06 09:35:00,21.79,21.82,21.48,21.6,399000.0,21.2276,21.2569,20.9256,21.0425,399000.0
2011-10-06 09:40:00,21.6,21.7,21.41,21.48,259900.0,21.0425,21.14,20.8574,20.9256,259900.0
2011-10-06 09:45:00,21.48,21.51,21.33,21.43,138600.0,20.9256,20.9549,20.7795,20.8769,138600.0
2011-10-06 09:50:00,21.44,21.58,21.4,21.5,141800.0,20.8867,21.0231,20.8477,20.9451,141800.0
2011-10-06 09:55:00,21.5,21.53,21.33,21.53,132000.0,20.9451,20.9743,20.7795,20.9743,132000.0
2011-10-06 10:00:00,21.52,21.56,21.34,21.54,250500.0,20.9646,21.0036,20.7892,20.9841,250500.0
2011-10-06 10:05:00,21.54,21.59,21.47,21.57,134700.0,20.9841,21.0328,20.9159,21.0133,134700.0
2011-10-06 10:10:00,21.57,21.61,21.47,21.53,188200.0,21.0133,21.0523,20.9159,20.9743,188200.0
2011-10-06 10:15:00,21.53,21.6,21.48,21.6,363700.0,20.9743,21.0425,20.9256,21.0425,363700.0
2011-10-06 10:20:00,21.6,21.72,21.56,21.7,266900.0,21.0425,21.1594,21.0036,21.14,266900.0
2011-10-06 10:25:00,21.69,21.8,21.69,21.78,231500.0,21.1302,21.2374,21.1302,21.2179,231500.0
2011-10-06 10:30:00,21.77,21.95,21.76,21.95,199600.0,21.2082,21.3835,21.1984,21.3835,199600.0
2011-10-06 10:35:00,21.95,22.02,21.9,21.93,178500.0,21.3835,21.4517,21.3348,21.364,178500.0
2011-10-06 10:40:00,21.93,21.93,21.79,21.91,119000.0,21.364,21.364,21.2276,21.3445,119000.0
2011-10-06 10:45:00,21.91,21.97,21.85,21.93,141600.0,21.3445,21.403,21.2861,21.364,141600.0
2011-10-06 10:50:00,21.93,22.01,21.93,22.01,119300.0,21.364,21.442,21.364,21.442,119300.0
2011-10-06 10:55:00,22.02,22.09,21.85,21.87,110700.0,21.4517,21.5199,21.2861,21.3056,110700.0
2011-10-06 11:00:00,21.88,21.98,21.85,21.97,92400.0,21.3153,21.4127,21.2861,21.403,92400.0
2011-10-06 11:05:00,21.98,22.1,21.97,22.04,125900.0,21.4127,21.5296,21.403,21.4712,125900.0
2011-10-06 11:10:00,22.04,22.05,22.0,22.01,64000.0,21.4712,21.4809,21.4322,21.442,64000.0
2011-10-06 11:15:00,22.01,22.03,21.98,22.0,128800.0,21.442,21.4614,21.4127,21.4322,128800.0
2011-10-06 11:20:00,22.0,22.07,21.99,22.04,63500.0,21.4322,21.5004,21.4225,21.4712,63500.0
2011-10-06 11:25:00,22.04,22.04,22.0,22.02,97300.0,21.4712,21.4712,21.4322,21.4517,97300.0
2011-10-06 11:30:00,22.02,22.06,22.01,22.04,67000.0,21.4517,21.4907,21.442,21.4712,67000.0
2011-10-06 11:35:00,22.04,22.05,21.98,21.99,230000.0,21.4712,21.4809,21.4127,21.4225,230000.0
2011-10-06 11:40:00,22.0,22.01,21.96,22.0,90800.0,21.4322,21.442,21.3932,21.4322,90800.0
2011-10-06 11:45:00,22.0,22.0,21.95,21.99,87800.0,21.4322,21.4322,21.3835,21.4225,87800.0
2011-10-06 11:50:00,21.99,22.01,21.95,21.97,63400.0,21.4225,21.442,21.3835,21.403,63400.0
2011-10-06 11:55:00,21.97,22.0,21.9,21.94,219400.0,21.403,21.4322,21.3348,21.3738,219400.0
2011-10-06 12:00:00,21.95,22.0,21.91,21.94,149000.0,21.3835,21.4322,21.3445,21.3738,149000.0
2011-10-06 12:05:00,21.94,21.95,21.92,21.95,63200.0,21.3738,21.3835,21.3543,21.3835,63200.0
2011-10-06 12:10:00,21.94,21.97,21.9,21.96,68400.0,21.3738,21.403,21.3348,21.3932,68400.0
2011-10-06 12:15:00,21.96,21.97,21.87,21.97,138700.0,21.3932,21.403,21.3056,21.403,138700.0
2011-10-06 12:20:00,21.97,22.0,21.92,22.0,129800.0,21.403,21.4322,21.3543,21.4322,129800.0
2011-10-06 12:25:00,22.0,22.04,21.98,22.01,180500.0,21.4322,21.4712,21.4127,21.442,180500.0
2011-10-06 12:30:00,22.0,22.06,22.0,22.02,69700.0,21.4322,21.4907,21.4322,21.4517,69700.0
2011-10-06 12:35:00,22.03,22.16,22.02,22.16,85100.0,21.4614,21.5881,21.4517,21.5881,85100.0
2011-10-06 12:40:00,22.16,22.18,22.09,22.11,61200.0,21.5881,21.6076,21.5199,21.5394,61200.0
2011-10-06 12:45:00,22.11,22.11,22.04,22.09,75700.0,21.5394,21.5394,21.4712,21.5199,75700.0
2011-10-06 12:50:00,22.09,22.11,22.04,22.07,44000.0,21.5199,21.5394,21.4712,21.5004,44000.0
2011-10-06 12:55:00,22.07,22.07,22.03,22.04,47700.0,21.5004,21.5004,21.4614,21.4712,47700.0
2011-10-06 13:00:00,22.04,22.07,22.04,22.04,43400.0,21.4712,21.5004,21.4712,21.4712,43400.0
2011-10-06 13:05:00,22.04,22.1,22.0,22.1,79900.0,21.4712,21.5296,21.4322,21.5296,79900.0
2011-10-06 13:10:00,22.11,22.16,22.1,22.15,62000.0,21.5394,21.5881,21.5296,21.5783,62000.0
2011-10-06 13:15:00,22.16,22.16,22.1,22.12,28600.0,21.5881,21.5881,21.5296,21.5491,28600.0
2011-10-06 13:20:00,22.12,22.19,22.1,22.19,67700.0,21.5491,21.6173,21.5296,21.6173,67700.0
2011-10-06 13:25:00,22.18,22.25,22.13,22.15,100300.0,21.6076,21.6758,21.5589,21.5783,100300.0
2011-10-06 13:30:00,22.15,22.19,22.12,22.17,42200.0,21.5783,21.6173,21.5491,21.5978,42200.0
2011-10-06 13:35:00,22.17,22.17,22.07,22.07,47700.0,21.5978,21.5978,21.5004,21.5004,47700.0
2011-10-06 13:40:00,22.07,22.14,22.05,22.06,54700.0,21.5004,21.5686,21.4809,21.4907,54700.0
2011-10-06 13:45:00,22.06,22.17,22.05,22.15,43800.0,21.4907,21.5978,21.4809,21.5783,43800.0
2011-10-06 13:50:00,22.15,22.21,22.14,22.2,52600.0,21.5783,21.6368,21.5686,21.6271,52600.0
2011-10-06 13:55:00,22.21,22.31,22.21,22.31,150500.0,21.6368,21.7342,21.6368,21.7342,150500.0
2011-10-06 14:00:00,22.3,22.34,22.26,22.33,129500.0,21.7245,21.7634,21.6855,21.7537,129500.0
2011-10-06 14:05:00,22.33,22.43,22.33,22.41,94400.0,21.7537,21.8511,21.7537,21.8316,94400.0
2011-10-06 14:10:00,22.41,22.41,22.33,22.33,158400.0,21.8316,21.8316,21.7537,21.7537,158400.0
2011-10-06 14:15:00,22.33,22.33,22.21,22.29,175800.0,21.7537,21.7537,21.6368,21.7147,175800.0
2011-10-06 14:20:00,22.28,22.29,22.24,22.25,87900.0,21.705,21.7147,21.666,21.6758,87900.0
2011-10-06 14:25:00,22.26,22.26,22.21,22.22,156000.0,21.6855,21.6855,21.6368,21.6465,156000.0
2011-10-06 14:30:00,22.22,22.28,22.21,22.24,219900.0,21.6465,21.705,21.6368,21.666,219900.0
2011-10-06 14:35:00,22.24,22.31,22.22,22.3,97400.0,21.666,21.7342,21.6465,21.7245,97400.0
2011-10-06 14:40:00,22.28,22.34,22.27,22.33,49600.0,21.705,21.7634,21.6952,21.7537,49600.0
2011-10-06 14:45:00,22.33,22.35,22.29,22.33,86800.0,21.7537,21.7732,21.7147,21.7537,86800.0
2011-10-06 14:50:00,22.33,22.43,22.33,22.42,112200.0,21.7537,21.8511,21.7537,21.8414,112200.0
2011-10-06 14:55:00,22.43,22.5,22.42,22.49,159400.0,21.8511,21.9193,21.8414,21.9096,159400.0
2011-10-06 15:00:00,22.49,22.53,22.49,22.52,232300.0,21.9096,21.9485,21.9096,21.9388,232300.0
2011-10-06 15:05:00,22.53,22.54,22.47,22.48,250500.0,21.9485,21.9583,21.8901,21.8998,250500.0
2011-10-06 15:10:00,22.49,22.51,22.31,22.31,177000.0,21.9096,21.9291,21.7342,21.7342,177000.0
2011-10-06 15:15:00,22.31,22.32,22.23,22.25,265600.0,21.7342,21.744,21.6563,21.6758,265600.0
2011-10-06 15:20:00,22.25,22.32,22.24,22.25,164700.0,21.6758,21.744,21.666,21.6758,164700.0
2011-10-06 15:25:00,22.25,22.36,22.25,22.32,123100.0,21.6758,21.7829,21.6758,21.744,123100.0
2011-10-06 15:30:00,22.32,22.44,22.31,22.37,142200.0,21.744,21.8609,21.7342,21.7927,142200.0
2011-10-06 15:35:00,22.37,22.49,22.36,22.48,204600.0,21.7927,21.9096,21.7829,21.8998,204600.0
2011-10-06 15:40:00,22.47,22.54,22.46,22.53,202600.0,21.8901,21.9583,21.8803,21.9485,202600.0
2011-10-06 15:45:00,22.52,22.55,22.46,22.47,358800.0,21.9388,21.968,21.8803,21.8901,358800.0
2011-10-06 15:50:00,22.46,22.49,22.42,22.44,426100.0,21.8803,21.9096,21.8414,21.8609,426100.0
2011-10-06 15:55:00,22.44,22.56,22.42,22.56,574300.0,21.8609,21.9778,21.8414,21.9778,574300.0
2011-10-07 09:30:00,22.55,22.62,22.33,22.51,145800.0,21.968,22.0362,21.7537,21.9291,145800.0
2011-10-07 09:35:00,22.51,22.61,22.22,22.26,130600.0,21.9291,22.0265,21.6465,21.6855,130600.0
2011-10-07 09:40:00,22.25,22.29,22.18,22.24,157300.0,21.6758,21.7147,21.6076,21.666,157300.0
2011-10-07 09:45:00,22.24,22.45,22.19,22.42,157800.0,21.666,21.8706,21.6173,21.8414,157800.0
2011-10-07 09:50:00,22.42,22.44,22.29,22.39,128400.0,21.8414,21.8609,21.7147,21.8122,128400.0
2011-10-07 09:55:00,22.38,22.46,22.35,22.35,33200.0,21.8024,21.8803,21.7732,21.7732,33200.0
2011-10-07 10:00:00,22.34,22.46,22.3,22.45,121000.0,21.7634,21.8803,21.7245,21.8706,121000.0
2011-10-07 10:05:00,22.44,22.44,22.29,22.36,101100.0,21.8609,21.8609,21.7147,21.7829,101100.0
2011-10-07 10:10:00,22.36,22.51,22.33,22.51,59300.0,21.7829,21.9291,21.7537,21.9291,59300.0
2011-10-07 10:15:00,22.52,22.54,22.47,22.51,54800.0,21.9388,21.9583,21.8901,21.9291,54800.0
2011-10-07 10:20:00,22.52,22.57,22.43,22.57,53200.0,21.9388,21.9875,21.8511,21.9875,53200.0
2011-10-07 10:25:00,22.58,22.62,22.44,22.47,74000.0,21.9972,22.0362,21.8609,21.8901,74000.0
2011-10-07 10:30:00,22.48,22.54,22.47,22.51,46000.0,21.8998,21.9583,21.8901,21.9291,46000.0
2011-10-07 10:35:00,22.51,22.51,22.37,22.39,45200.0,21.9291,21.9291,21.7927,21.8122,45200.0
2011-10-07 10:40:00,22.38,22.47,22.38,22.46,52700.0,21.8024,21.8901,21.8024,21.8803,52700.0
2011-10-07 10:45:00,22.44,22.46,22.36,22.45,145900.0,21.8609,21.8803,21.7829,21.8706,145900.0
2011-10-07 10:50:00,22.45,22.55,22.45,22.54,127900.0,21.8706,21.968,21.8706,21.9583,127900.0
2011-10-07 10:55:00,22.52,22.52,22.49,22.5,92700.0,21.9388,21.9388,21.9096,21.9193,92700.0
2011-10-07 11:00:00,22.5,22.52,22.35,22.37,180200.0,21.9193,21.9388,21.7732,21.7927,180200.0
2011-10-07 11:05:00,22.36,22.45,22.33,22.43,74500.0,21.7829,21.8706,21.7537,21.8511,74500.0
2011-10-07 11:10:00,22.44,22.45,22.29,22.32,87300.0,21.8609,21.8706,21.7147,21.744,87300.0
2011-10-07 11:15:00,22.33,22.39,22.31,22.37,77400.0,21.7537,21.8122,21.7342,21.7927,77400.0
2011-10-07 11:20:00,22.37,22.45,22.3,22.45,108100.0,21.7927,21.8706,21.7245,21.8706,108100.0
2011-10-07 11:25:00,22.44,22.45,22.39,22.44,32500.0,21.8609,21.8706,21.8122,21.8609,32500.0
2011-10-07 11:30:00,22.44,22.49,22.42,22.47,143700.0,21.8609,21.9096,21.8414,21.8901,143700.0
2011-10-07 11:35:00,22.47,22.47,22.34,22.34,38000.0,21.8901,21.8901,21.7634,21.7634,38000.0
2011-10-07 11:40:00,22.35,22.48,22.35,22.44,49400.0,21.7732,21.8998,21.7732,21.8609,49400.0
2011-10-07 11:45:00,22.43,22.47,22.37,22.38,29200.0,21.8511,21.8901,21.7927,21.8024,29200.0
2011-10-07 11:50:00,22.37,22.45,22.36,22.44,30900.0,21.7927,21.8706,21.7829,21.8609,30900.0
2011-10-07 11:55:00,22.45,22.48,22.38,22.46,55900.0,21.8706,21.8998,21.8024,21.8803,55900.0
2011-10-07 12:00:00,22.47,22.48,22.28,22.4,113800.0,21.8901,21.8998,21.705,21.8219,113800.0
2011-10-07 12:05:00,22.4,22.47,22.37,22.45,77100.0,21.8219,21.8901,21.7927,21.8706,77100.0
2011-10-07 12:10:00,22.46,22.47,22.35,22.43,60800.0,21.8803,21.8901,21.7732,21.8511,60800.0
2011-10-07 12:15:00,22.44,22.45,22.29,22.32,148400.0,21.8609,21.8706,21.7147,21.744,148400.0
2011-10-07 12:20:00,22.33,22.36,22.29,22.31,146700.0,21.7537,21.7829,21.7147,21.7342,146700.0
2011-10-07 12:25:00,22.31,22.39,22.25,22.38,60700.0,21.7342,21.8122,21.6758,21.8024,60700.0
2011-10-07 12:30:00,22.38,22.41,22.3,22.37,52100.0,21.8024,21.8316,21.7245,21.7927,52100.0
2011-10-07 12:35:00,22.37,22.44,22.37,22.4,45700.0,21.7927,21.8609,21.7927,21.8219,45700.0
2011-10-07 12:40:00,22.39,22.42,22.33,22.34,91700.0,21.8122,21.8414,21.7537,21.7634,91700.0
2011-10-07 12:45:00,22.34,22.4,22.32,22.37,112400.0,21.7634,21.8219,21.744,21.7927,112400.0
2011-10-07 12:50:00,22.36,22.4,22.34,22.37,116300.0,21.7829,21.8219,21.7634,21.7927,116300.0
2011-10-07 12:55:00,22.37,22.39,22.34,22.37,57800.0,21.7927,21.8122,21.7634,21.7927,57800.0
2011-10-07 13:00:00,22.38,22.43,22.37,22.39,47100.0,21.8024,21.8511,21.7927,21.8122,47100.0
2011-10-07 13:05:00,22.39,22.4,22.34,22.39,46400.0,21.8122,21.8219,21.7634,21.8122,46400.0
2011-10-07 13:10:00,22.4,22.43,22.39,22.43,42200.0,21.8219,21.8511,21.8122,21.8511,42200.0
2011-10-07 13:15:00,22.44,22.47,22.41,22.45,67600.0,21.8609,21.8901,21.8316,21.8706,67600.0
2011-10-07 13:20:00,22.45,22.47,22.4,22.44,77300.0,21.8706,21.8901,21.8219,21.8609,77300.0
2011-10-07 13:25:00,22.44,22.49,22.43,22.43,40300.0,21.8609,21.9096,21.8511,21.8511,40300.0
2011-10-07 13:30:00,22.43,22.43,22.35,22.36,24300.0,21.8511,21.8511,21.7732,21.7829,24300.0
2011-10-07 13:35:00,22.35,22.37,22.33,22.34,62700.0,21.7732,21.7927,21.7537,21.7634,62700.0
2011-10-07 13:40:00,22.35,22.35,22.33,22.34,44200.0,21.7732,21.7732,21.7537,21.7634,44200.0
2011-10-07 13:45:00,22.33,22.37,22.33,22.36,29200.0,21.7537,21.7927,21.7537,21.7829,29200.0
2011-10-07 13:50:00,22.36,22.36,22.35,22.36,19000.0,21.7829,21.7829,21.7732,21.7829,19000.0
2011-10-07 13:55:00,22.35,22.37,22.35,22.36,50500.0,21.7732,21.7927,21.7732,21.7829,50500.0
2011-10-07 14:00:00,22.36,22.45,22.36,22.45,84500.0,21.7829,21.8706,21.7829,21.8706,84500.0
2011-10-07 14:05:00,22.45,22.46,22.4,22.42,41400.0,21.8706,21.8803,21.8219,21.8414,41400.0
2011-10-07 14:10:00,22.42,22.43,22.39,22.39,49700.0,21.8414,21.8511,21.8122,21.8122,49700.0
2011-10-07 14:15:00,22.38,22.46,22.37,22.4,54200.0,21.8024,21.8803,21.7927,21.8219,54200.0
2011-10-07 14:20:00,22.41,22.49,22.41,22.46,112800.0,21.8316,21.9096,21.8316,21.8803,112800.0
2011-10-07 14:25:00,22.45,22.5,22.38,22.38,105700.0,21.8706,21.9193,21.8024,21.8024,105700.0
2011-10-07 14:30:00,22.39,22.46,22.39,22.44,42000.0,21.8122,21.8803,21.8122,21.8609,42000.0
2011-10-07 14:35:00,22.44,22.5,22.44,22.46,54500.0,21.8609,21.9193,21.8609,21.8803,54500.0
2011-10-07 14:40:00,22.46,22.46,22.37,22.37,53900.0,21.8803,21.8803,21.7927,21.7927,53900.0
2011-10-07 14:45:00,22.38,22.45,22.37,22.41,49800.0,21.8024,21.8706,21.7927,21.8316,49800.0
2011-10-07 14:50:00,22.41,22.45,22.38,22.41,48000.0,21.8316,21.8706,21.8024,21.8316,48000.0
2011-10-07 14:55:00,22.4,22.48,22.4,22.46,35700.0,21.8219,21.8998,21.8219,21.8803,35700.0
2011-10-07 15:00:00,22.45,22.49,22.38,22.43,62600.0,21.8706,21.9096,21.8024,21.8511,62600.0
2011-10-07 15:05:00,22.43,22.51,22.43,22.5,81200.0,21.8511,21.9291,21.8511,21.9193,81200.0
2011-10-07 15:10:00,22.49,22.5,22.43,22.47,57900.0,21.9096,21.9193,21.8511,21.8901,57900.0
2011-10-07 15:15:00,22.48,22.58,22.48,22.57,130500.0,21.8998,21.9972,21.8998,21.9875,130500.0
2011-10-07 15:20:00,22.58,22.65,22.58,22.63,138800.0,21.9972,22.0654,21.9972,22.046,138800.0
2011-10-07 15:25:00,22.63,22.65,22.57,22.63,156100.0,22.046,22.0654,21.9875,22.046,156100.0
2011-10-07 15:30:00,22.63,22.68,22.62,22.67,161300.0,22.046,22.0947,22.0362,22.0849,161300.0
2011-10-07 15:35:00,22.67,22.7,22.64,22.65,116100.0,22.0849,22.1142,22.0557,22.0654,116100.0
2011-10-07 15:40:00,22.65,22.66,22.56,22.6,156400.0,22.0654,22.0752,21.9778,22.0167,156400.0
2011-10-07 15:45:00,22.6,22.6,22.51,22.51,149800.0,22.0167,22.0167,21.9291,21.9291,149800.0
2011-10-07 15:50:00,22.51,22.53,22.36,22.43,178700.0,21.9291,21.9485,21.7829,21.8511,178700.0
2011-10-07 15:55:00,22.43,22.47,22.35,22.37,252100.0,21.8511,21.8901,21.7732,21.7927,252100.0
2011-10-10 09:30:00,22.73,22.92,22.25,22.89,94300.0,22.1434,22.3285,21.6758,22.2992,94300.0
2011-10-10 09:35:00,22.88,22.89,22.79,22.85,139200.0,22.2895,22.2992,22.2018,22.2603,139200.0
2011-10-10 09:40:00,22.85,22.85,22.73,22.75,38000.0,22.2603,22.2603,22.1434,22.1629,38000.0
2011-10-10 09:45:00,22.74,22.77,22.68,22.71,102200.0,22.1531,22.1823,22.0947,22.1239,102200.0
2011-10-10 09:50:00,22.71,22.89,22.71,22.87,115600.0,22.1239,22.2992,22.1239,22.2798,115600.0
2011-10-10 09:55:00,22.89,22.95,22.84,22.94,156400.0,22.2992,22.3577,22.2505,22.348,156400.0
2011-10-10 10:00:00,22.94,22.95,22.88,22.94,126900.0,22.348,22.3577,22.2895,22.348,126900.0
2011-10-10 10:05:00,22.94,23.01,22.93,23.01,63500.0,22.348,22.4161,22.3382,22.4161,63500.0
2011-10-10 10:10:00,23.0,23.06,22.99,23.0,97600.0,22.4064,22.4649,22.3967,22.4064,97600.0
2011-10-10 10:15:00,23.0,23.17,23.0,23.17,67200.0,22.4064,22.572,22.4064,22.572,67200.0
2011-10-10 10:20:00,23.17,23.24,23.17,23.19,37000.0,22.572,22.6402,22.572,22.5915,37000.0
2011-10-10 10:25:00,23.2,23.22,23.14,23.14,58900.0,22.6012,22.6207,22.5428,22.5428,58900.0
2011-10-10 10:30:00,23.14,23.24,23.14,23.2,60000.0,22.5428,22.6402,22.5428,22.6012,60000.0
2011-10-10 10:35:00,23.21,23.23,23.16,23.16,43500.0,22.611,22.6305,22.5623,22.5623,43500.0
2011-10-10 10:40:00,23.16,23.24,23.15,23.2,55500.0,22.5623,22.6402,22.5525,22.6012,55500.0
2011-10-10 10:45:00,23.2,23.26,23.2,23.24,128900.0,22.6012,22.6597,22.6012,22.6402,128900.0
2011-10-10 10:50:00,23.24,23.27,23.23,23.26,111200.0,22.6402,22.6694,22.6305,22.6597,111200.0
2011-10-10 10:55:00,23.25,23.29,23.24,23.27,41500.0,22.65,22.6889,22.6402,22.6694,41500.0
2011-10-10 11:00:00,23.26,23.29,23.21,23.21,70800.0,22.6597,22.6889,22.611,22.611,70800.0
2011-10-10 11:05:00,23.21,23.23,23.18,23.22,51000.0,22.611,22.6305,22.5818,22.6207,51000.0
2011-10-10 11:10:00,23.21,23.23,23.2,23.23,76200.0,22.611,22.6305,22.6012,22.6305,76200.0
2011-10-10 11:15:00,23.23,23.26,23.22,23.26,41700.0,22.6305,22.6597,22.6207,22.6597,41700.0
2011-10-10 11:20:00,23.26,23.28,23.25,23.26,52100.0,22.6597,22.6792,22.65,22.6597,52100.0
2011-10-10 11:25:00,23.26,23.28,23.25,23.27,56900.0,22.6597,22.6792,22.65,22.6694,56900.0
2011-10-10 11:30:00,23.26,23.31,23.26,23.3,64400.0,22.6597,22.7084,22.6597,22.6987,64400.0
2011-10-10 11:35:00,23.3,23.35,23.3,23.33,40900.0,22.6987,22.7474,22.6987,22.7279,40900.0
2011-10-10 11:40:00,23.32,23.34,23.28,23.28,38600.0,22.7181,22.7376,22.6792,22.6792,38600.0
2011-10-10 11:45:00,23.28,23.29,23.24,23.25,52000.0,22.6792,22.6889,22.6402,22.65,52000.0
2011-10-10 11:50:00,23.25,23.29,23.25,23.26,24200.0,22.65,22.6889,22.65,22.6597,24200.0
2011-10-10 11:55:00,23.26,23.28,23.26,23.28,7300.0,22.6597,22.6792,22.6597,22.6792,7300.0
2011-10-10 12:00:00,23.28,23.29,23.27,23.28,11500.0,22.6792,22.6889,22.6694,22.6792,11500.0
2011-10-10 12:05:00,23.28,23.3,23.24,23.27,54500.0,22.6792,22.6987,22.6402,22.6694,54500.0
2011-10-10 12:10:00,23.26,23.27,23.24,23.25,39300.0,22.6597,22.6694,22.6402,22.65,39300.0
2011-10-10 12:15:00,23.24,23.25,23.2,23.23,35000.0,22.6402,22.65,22.6012,22.6305,35000.0
2011-10-10 12:20:00,23.22,23.23,23.2,23.23,66700.0,22.6207,22.6305,22.6012,22.6305,66700.0
2011-10-10 12:25:00,23.23,23.28,23.23,23.26,30100.0,22.6305,22.6792,22.6305,22.6597,30100.0
2011-10-10 12:30:00,23.26,23.31,23.26,23.3,14100.0,22.6597,22.7084,22.6597,22.6987,14100.0
2011-10-10 12:35:00,23.3,23.32,23.29,23.31,49500.0,22.6987,22.7181,22.6889,22.7084,49500.0
2011-10-10 12:40:00,23.31,23.33,23.31,23.33,33900.0,22.7084,22.7279,22.7084,22.7279,33900.0
2011-10-10 12:45:00,23.33,23.36,23.31,23.34,40100.0,22.7279,22.7571,22.7084,22.7376,40100.0
2011-10-10 12:50:00,23.33,23.34,23.3,23.31,25800.0,22.7279,22.7376,22.6987,22.7084,25800.0
2011-10-10 12:55:00,23.31,23.36,23.31,23.34,29800.0,22.7084,22.7571,22.7084,22.7376,29800.0
2011-10-10 13:00:00,23.34,23.37,23.33,23.35,57900.0,22.7376,22.7669,22.7279,22.7474,57900.0
2011-10-10 13:05:00,23.35,23.37,23.33,23.36,40100.0,22.7474,22.7669,22.7279,22.7571,40100.0
2011-10-10 13:10:00,23.36,23.38,23.35,23.36,17900.0,22.7571,22.7766,22.7474,22.7571,17900.0
2011-10-10 13:15:00,23.36,23.36,23.33,23.33,54000.0,22.7571,22.7571,22.7279,22.7279,54000.0
2011-10-10 13:20:00,23.33,23.38,23.33,23.37,36300.0,22.7279,22.7766,22.7279,22.7669,36300.0
2011-10-10 13:25:00,23.37,23.41,23.37,23.39,53900.0,22.7669,22.8058,22.7669,22.7863,53900.0
2011-10-10 13:30:00,23.39,23.41,23.39,23.4,30200.0,22.7863,22.8058,22.7863,22.7961,30200.0
2011-10-10 13:35:00,23.4,23.41,23.39,23.39,41600.0,22.7961,22.8058,22.7863,22.7863,41600.0
2011-10-10 13:40:00,23.39,23.41,23.36,23.39,58400.0,22.7863,22.8058,22.7571,22.7863,58400.0
2011-10-10 13:45:00,23.38,23.38,23.31,23.32,23900.0,22.7766,22.7766,22.7084,22.7181,23900.0
2011-10-10 13:50:00,23.31,23.32,23.26,23.3,78100.0,22.7084,22.7181,22.6597,22.6987,78100.0
2011-10-10 13:55:00,23.3,23.36,23.3,23.35,132300.0,22.6987,22.7571,22.6987,22.7474,132300.0
2011-10-10 14:00:00,23.35,23.39,23.35,23.37,89600.0,22.7474,22.7863,22.7474,22.7669,89600.0
2011-10-10 14:05:00,23.37,23.37,23.33,23.34,123600.0,22.7669,22.7669,22.7279,22.7376,123600.0
2011-10-10 14:10:00,23.33,23.35,23.29,23.31,142200.0,22.7279,22.7474,22.6889,22.7084,142200.0
2011-10-10 14:15:00,23.3,23.31,23.27,23.3,152300.0,22.6987,22.7084,22.6694,22.6987,152300.0
2011-10-10 14:20:00,23.29,23.31,23.28,23.28,232900.0,22.6889,22.7084,22.6792,22.6792,232900.0
2011-10-10 14:25:00,23.28,23.29,23.23,23.28,46800.0,22.6792,22.6889,22.6305,22.6792,46800.0
2011-10-10 14:30:00,23.28,23.34,23.27,23.34,114100.0,22.6792,22.7376,22.6694,22.7376,114100.0
2011-10-10 14:35:00,23.33,23.35,23.33,23.34,127400.0,22.7279,22.7474,22.7279,22.7376,127400.0
2011-10-10 14:40:00,23.34,23.36,23.34,23.36,105400.0,22.7376,22.7571,22.7376,22.7571,105400.0
2011-10-10 14:45:00,23.35,23.36,23.34,23.35,71500.0,22.7474,22.7571,22.7376,22.7474,71500.0
2011-10-10 14:50:00,23.35,23.38,23.34,23.35,80000.0,22.7474,22.7766,22.7376,22.7474,80000.0
2011-10-10 14:55:00,23.35,23.37,23.33,23.34,80600.0,22.7474,22.7669,22.7279,22.7376,80600.0
2011-10-10 15:00:00,23.33,23.35,23.3,23.3,259400.0,22.7279,22.7474,22.6987,22.6987,259400.0
2011-10-10 15:05:00,23.3,23.31,23.2,23.24,273700.0,22.6987,22.7084,22.6012,22.6402,273700.0
2011-10-10 15:10:00,23.24,23.27,23.19,23.19,139200.0,22.6402,22.6694,22.5915,22.5915,139200.0
2011-10-10 15:15:00,23.19,23.26,23.19,23.2,106700.0,22.5915,22.6597,22.5915,22.6012,106700.0
2011-10-10 15:20:00,23.2,23.2,23.06,23.06,87900.0,22.6012,22.6012,22.4649,22.4649,87900.0
2011-10-10 15:25:00,23.06,23.16,23.05,23.16,95900.0,22.4649,22.5623,22.4551,22.5623,95900.0
2011-10-10 15:30:00,23.15,23.23,23.14,23.22,217200.0,22.5525,22.6305,22.5428,22.6207,217200.0
2011-10-10 15:35:00,23.22,23.3,23.19,23.29,225400.0,22.6207,22.6987,22.5915,22.6889,225400.0
2011-10-10 15:40:00,23.29,23.38,23.28,23.37,250100.0,22.6889,22.7766,22.6792,22.7669,250100.0
2011-10-10 15:45:00,23.36,23.4,23.35,23.4,145800.0,22.7571,22.7961,22.7474,22.7961,145800.0
2011-10-10 15:50:00,23.4,23.51,23.4,23.51,185400.0,22.7961,22.9032,22.7961,22.9032,185400.0
2011-10-10 15:55:00,23.5,23.59,23.5,23.59,478100.0,22.8935,22.9812,22.8935,22.9812,478100.0
2011-10-11 09:30:00,23.51,23.51,23.23,23.35,194800.0,22.9032,22.9032,22.6305,22.7474,194800.0
2011-10-11 09:35:00,23.34,23.41,23.25,23.27,202800.0,22.7376,22.8058,22.65,22.6694,202800.0
2011-10-11 09:40:00,23.28,23.53,23.28,23.5,114200.0,22.6792,22.9227,22.6792,22.8935,114200.0
2011-10-11 09:45:00,23.51,23.75,23.47,23.69,296700.0,22.9032,23.1371,22.8643,23.0786,296700.0
2011-10-11 09:50:00,23.69,23.7,23.56,23.59,39000.0,23.0786,23.0883,22.952,22.9812,39000.0
2011-10-11 09:55:00,23.59,23.62,23.54,23.61,171500.0,22.9812,23.0104,22.9325,23.0007,171500.0
2011-10-11 10:00:00,23.62,23.62,23.52,23.52,64400.0,23.0104,23.0104,22.913,22.913,64400.0
2011-10-11 10:05:00,23.52,23.64,23.52,23.61,51900.0,22.913,23.0299,22.913,23.0007,51900.0
2011-10-11 10:10:00,23.62,23.66,23.62,23.63,47700.0,23.0104,23.0494,23.0104,23.0201,47700.0
2011-10-11 10:15:00,23.63,23.83,23.6,23.75,111100.0,23.0201,23.215,22.9909,23.1371,111100.0
2011-10-11 10:20:00,23.74,23.85,23.68,23.8,89600.0,23.1273,23.2345,23.0689,23.1858,89600.0
2011-10-11 10:25:00,23.79,23.79,23.73,23.79,99100.0,23.176,23.176,23.1176,23.176,99100.0
2011-10-11 10:30:00,23.78,23.81,23.75,23.79,107400.0,23.1663,23.1955,23.1371,23.176,107400.0
2011-10-11 10:35:00,23.8,23.8,23.72,23.75,40100.0,23.1858,23.1858,23.1078,23.1371,40100.0
2011-10-11 10:40:00,23.74,23.76,23.68,23.75,73800.0,23.1273,23.1468,23.0689,23.1371,73800.0
2011-10-11 10:45:00,23.75,23.76,23.71,23.72,48300.0,23.1371,23.1468,23.0981,23.1078,48300.0
2011-10-11 10:50:00,23.71,23.72,23.56,23.56,72900.0,23.0981,23.1078,22.952,22.952,72900.0
2011-10-11 10:55:00,23.56,23.56,23.53,23.56,29200.0,22.952,22.952,22.9227,22.952,29200.0
2011-10-11 11:00:00,23.56,23.62,23.56,23.62,49700.0,22.952,23.0104,22.952,23.0104,49700.0
2011-10-11 11:05:00,23.61,23.61,23.54,23.6,66200.0,23.0007,23.0007,22.9325,22.9909,66200.0
2011-10-11 11:10:00,23.6,23.61,23.55,23.56,84700.0,22.9909,23.0007,22.9422,22.952,84700.0
2011-10-11 11:15:00,23.55,23.55,23.5,23.51,57600.0,22.9422,22.9422,22.8935,22.9032,57600.0
2011-10-11 11:20:00,23.5,23.5,23.43,23.45,64300.0,22.8935,22.8935,22.8253,22.8448,64300.0
2011-10-11 11:25:00,23.45,23.46,23.39,23.39,41100.0,22.8448,22.8545,22.7863,22.7863,41100.0
2011-10-11 11:30:00,23.39,23.42,23.37,23.42,75700.0,22.7863,22.8156,22.7669,22.8156,75700.0
2011-10-11 11:35:00,23.42,23.46,23.4,23.45,27500.0,22.8156,22.8545,22.7961,22.8448,27500.0
2011-10-11 11:40:00,23.45,23.53,23.45,23.5,118600.0,22.8448,22.9227,22.8448,22.8935,118600.0
2011-10-11 11:45:00,23.51,23.56,23.5,23.53,50700.0,22.9032,22.952,22.8935,22.9227,50700.0
2011-10-11 11:50:00,23.54,23.54,23.47,23.5,20700.0,22.9325,22.9325,22.8643,22.8935,20700.0
2011-10-11 11:55:00,23.5,23.53,23.5,23.52,37900.0,22.8935,22.9227,22.8935,22.913,37900.0
2011-10-11 12:00:00,23.53,23.54,23.49,23.5,42900.0,22.9227,22.9325,22.8838,22.8935,42900.0
2011-10-11 12:05:00,23.5,23.52,23.42,23.42,58100.0,22.8935,22.913,22.8156,22.8156,58100.0
2011-10-11 12:10:00,23.43,23.46,23.4,23.41,45700.0,22.8253,22.8545,22.7961,22.8058,45700.0
2011-10-11 12:15:00,23.41,23.42,23.4,23.41,52000.0,22.8058,22.8156,22.7961,22.8058,52000.0
2011-10-11 12:20:00,23.41,23.43,23.37,23.42,33000.0,22.8058,22.8253,22.7669,22.8156,33000.0
2011-10-11 12:25:00,23.43,23.47,23.41,23.41,25100.0,22.8253,22.8643,22.8058,22.8058,25100.0
2011-10-11 12:30:00,23.42,23.43,23.37,23.4,52300.0,22.8156,22.8253,22.7669,22.7961,52300.0
2011-10-11 12:35:00,23.4,23.44,23.4,23.42,85600.0,22.7961,22.8351,22.7961,22.8156,85600.0
2011-10-11 12:40:00,23.42,23.5,23.42,23.49,59300.0,22.8156,22.8935,22.8156,22.8838,59300.0
2011-10-11 12:45:00,23.5,23.51,23.47,23.48,49300.0,22.8935,22.9032,22.8643,22.874,49300.0
2011-10-11 12:50:00,23.48,23.54,23.48,23.54,49400.0,22.874,22.9325,22.874,22.9325,49400.0
2011-10-11 12:55:00,23.55,23.58,23.54,23.58,88800.0,22.9422,22.9714,22.9325,22.9714,88800.0
2011-10-11 13:00:00,23.57,23.59,23.55,23.55,42600.0,22.9617,22.9812,22.9422,22.9422,42600.0
2011-10-11 13:05:00,23.55,23.57,23.49,23.54,43400.0,22.9422,22.9617,22.8838,22.9325,43400.0
2011-10-11 13:10:00,23.54,23.54,23.44,23.46,45700.0,22.9325,22.9325,22.8351,22.8545,45700.0
2011-10-11 13:15:00,23.46,23.54,23.46,23.52,31400.0,22.8545,22.9325,22.8545,22.913,31400.0
2011-10-11 13:20:00,23.52,23.55,23.52,23.53,23800.0,22.913,22.9422,22.913,22.9227,23800.0
2011-10-11 13:25:00,23.52,23.56,23.5,23.55,38400.0,22.913,22.952,22.8935,22.9422,38400.0
2011-10-11 13:30:00,23.55,23.55,23.52,23.54,28400.0,22.9422,22.9422,22.913,22.9325,28400.0
2011-10-11 13:35:00,23.54,23.55,23.49,23.5,33100.0,22.9325,22.9422,22.8838,22.8935,33100.0
2011-10-11 13:40:00,23.5,23.51,23.45,23.46,21300.0,22.8935,22.9032,22.8448,22.8545,21300.0
2011-10-11 13:45:00,23.47,23.51,23.47,23.5,54300.0,22.8643,22.9032,22.8643,22.8935,54300.0
2011-10-11 13:50:00,23.5,23.56,23.5,23.54,84300.0,22.8935,22.952,22.8935,22.9325,84300.0
2011-10-11 13:55:00,23.53,23.55,23.51,23.55,24700.0,22.9227,22.9422,22.9032,22.9422,24700.0
2011-10-11 14:00:00,23.55,23.55,23.51,23.53,28200.0,22.9422,22.9422,22.9032,22.9227,28200.0
2011-10-11 14:05:00,23.54,23.54,23.51,23.52,16400.0,22.9325,22.9325,22.9032,22.913,16400.0
2011-10-11 14:10:00,23.52,23.55,23.51,23.51,36000.0,22.913,22.9422,22.9032,22.9032,36000.0
2011-10-11 14:15:00,23.51,23.54,23.49,23.51,25800.0,22.9032,22.9325,22.8838,22.9032,25800.0
2011-10-11 14:20:00,23.51,23.54,23.45,23.49,43600.0,22.9032,22.9325,22.8448,22.8838,43600.0
2011-10-11 14:25:00,23.48,23.48,23.41,23.43,32400.0,22.874,22.874,22.8058,22.8253,32400.0
2011-10-11 14:30:00,23.43,23.46,23.41,23.46,35300.0,22.8253,22.8545,22.8058,22.8545,35300.0
2011-10-11 14:35:00,23.47,23.47,23.39,23.39,24200.0,22.8643,22.8643,22.7863,22.7863,24200.0
2011-10-11 14:40:00,23.39,23.44,23.38,23.42,22700.0,22.7863,22.8351,22.7766,22.8156,22700.0
2011-10-11 14:45:00,23.43,23.44,23.38,23.39,18800.0,22.8253,22.8351,22.7766,22.7863,18800.0
2011-10-11 14:50:00,23.4,23.43,23.39,23.39,21300.0,22.7961,22.8253,22.7863,22.7863,21300.0
2011-10-11 14:55:00,23.4,23.49,23.4,23.48,28800.0,22.7961,22.8838,22.7961,22.874,28800.0
2011-10-11 15:00:00,23.49,23.54,23.48,23.51,39700.0,22.8838,22.9325,22.874,22.9032,39700.0
2011-10-11 15:05:00,23.51,23.57,23.48,23.55,98700.0,22.9032,22.9617,22.874,22.9422,98700.0
2011-10-11 15:10:00,23.55,23.58,23.55,23.57,152400.0,22.9422,22.9714,22.9422,22.9617,152400.0
2011-10-11 15:15:00,23.57,23.58,23.52,23.52,83700.0,22.9617,22.9714,22.913,22.913,83700.0
2011-10-11 15:20:00,23.52,23.54,23.48,23.48,58100.0,22.913,22.9325,22.874,22.874,58100.0
2011-10-11 15:25:00,23.48,23.49,23.41,23.41,90100.0,22.874,22.8838,22.8058,22.8058,90100.0
2011-10-11 15:30:00,23.4,23.46,23.4,23.43,200800.0,22.7961,22.8545,22.7961,22.8253,200800.0
2011-10-11 15:35:00,23.44,23.46,23.42,23.44,188500.0,22.8351,22.8545,22.8156,22.8351,188500.0
2011-10-11 15:40:00,23.45,23.49,23.41,23.46,152500.0,22.8448,22.8838,22.8058,22.8545,152500.0
2011-10-11 15:45:00,23.46,23.53,23.44,23.49,92700.0,22.8545,22.9227,22.8351,22.8838,92700.0
2011-10-11 15:50:00,23.49,23.52,23.48,23.49,110500.0,22.8838,22.913,22.874,22.8838,110500.0
2011-10-11 15:55:00,23.49,23.51,23.46,23.51,155700.0,22.8838,22.9032,22.8545,22.9032,155700.0
2011-10-12 09:30:00,23.72,23.82,23.53,23.59,50200.0,23.1078,23.2052,22.9227,22.9812,50200.0
2011-10-12 09:35:00,23.58,23.65,23.51,23.55,53400.0,22.9714,23.0396,22.9032,22.9422,53400.0
2011-10-12 09:40:00,23.55,23.69,23.5,23.69,62200.0,22.9422,23.0786,22.8935,23.0786,62200.0
2011-10-12 09:45:00,23.68,23.71,23.62,23.64,82400.0,23.0689,23.0981,23.0104,23.0299,82400.0
2011-10-12 09:50:00,23.65,23.79,23.65,23.78,56000.0,23.0396,23.176,23.0396,23.1663,56000.0
2011-10-12 09:55:00,23.79,23.8,23.7,23.78,76500.0,23.176,23.1858,23.0883,23.1663,76500.0
2011-10-12 10:00:00,23.78,23.79,23.65,23.65,61500.0,23.1663,23.176,23.0396,23.0396,61500.0
2011-10-12 10:05:00,23.66,23.75,23.63,23.75,51400.0,23.0494,23.1371,23.0201,23.1371,51400.0
2011-10-12 10:10:00,23.75,23.78,23.72,23.73,48400.0,23.1371,23.1663,23.1078,23.1176,48400.0
2011-10-12 10:15:00,23.75,23.8,23.75,23.79,58600.0,23.1371,23.1858,23.1371,23.176,58600.0
2011-10-12 10:20:00,23.78,23.79,23.73,23.73,32500.0,23.1663,23.176,23.1176,23.1176,32500.0
2011-10-12 10:25:00,23.74,23.78,23.71,23.75,57900.0,23.1273,23.1663,23.0981,23.1371,57900.0
2011-10-12 10:30:00,23.76,23.77,23.73,23.77,74700.0,23.1468,23.1565,23.1176,23.1565,74700.0
2011-10-12 10:35:00,23.77,23.81,23.77,23.8,192800.0,23.1565,23.1955,23.1565,23.1858,192800.0
2011-10-12 10:40:00,23.81,23.84,23.78,23.79,90700.0,23.1955,23.2247,23.1663,23.176,90700.0
2011-10-12 10:45:00,23.79,23.93,23.79,23.93,96600.0,23.176,23.3124,23.176,23.3124,96600.0
2011-10-12 10:50:00,23.93,23.93,23.78,23.79,114400.0,23.3124,23.3124,23.1663,23.176,114400.0
2011-10-12 10:55:00,23.8,23.8,23.66,23.67,53000.0,23.1858,23.1858,23.0494,23.0591,53000.0
2011-10-12 11:00:00,23.67,23.78,23.66,23.78,82800.0,23.0591,23.1663,23.0494,23.1663,82800.0
2011-10-12 11:05:00,23.79,23.8,23.77,23.8,33400.0,23.176,23.1858,23.1565,23.1858,33400.0
2011-10-12 11:10:00,23.8,23.8,23.76,23.76,23400.0,23.1858,23.1858,23.1468,23.1468,23400.0
2011-10-12 11:15:00,23.77,23.81,23.77,23.79,42800.0,23.1565,23.1955,23.1565,23.176,42800.0
2011-10-12 11:20:00,23.79,23.82,23.79,23.81,85800.0,23.176,23.2052,23.176,23.1955,85800.0
2011-10-12 11:25:00,23.81,23.86,23.8,23.85,57500.0,23.1955,23.2442,23.1858,23.2345,57500.0
2011-10-12 11:30:00,23.84,23.85,23.82,23.82,37900.0,23.2247,23.2345,23.2052,23.2052,37900.0
2011-10-12 11:35:00,23.82,23.85,23.8,23.84,30100.0,23.2052,23.2345,23.1858,23.2247,30100.0
2011-10-12 11:40:00,23.85,23.9,23.84,23.88,126000.0,23.2345,23.2832,23.2247,23.2637,126000.0
2011-10-12 11:45:00,23.88,23.89,23.82,23.84,57300.0,23.2637,23.2734,23.2052,23.2247,57300.0
2011-10-12 11:50:00,23.84,23.85,23.81,23.85,33500.0,23.2247,23.2345,23.1955,23.2345,33500.0
2011-10-12 11:55:00,23.85,23.86,23.8,23.81,45500.0,23.2345,23.2442,23.1858,23.1955,45500.0
2011-10-12 12:00:00,23.81,23.82,23.79,23.81,87400.0,23.1955,23.2052,23.176,23.1955,87400.0
2011-10-12 12:05:00,23.81,23.84,23.79,23.82,50700.0,23.1955,23.2247,23.176,23.2052,50700.0
2011-10-12 12:10:00,23.82,23.87,23.8,23.87,37700.0,23.2052,23.254,23.1858,23.254,37700.0
2011-10-12 12:15:00,23.86,23.87,23.82,23.85,25400.0,23.2442,23.254,23.2052,23.2345,25400.0
2011-10-12 12:20:00,23.85,23.86,23.83,23.85,26600.0,23.2345,23.2442,23.215,23.2345,26600.0
2011-10-12 12:25:00,23.85,23.86,23.79,23.86,53300.0,23.2345,23.2442,23.176,23.2442,53300.0
2011-10-12 12:30:00,23.85,23.88,23.83,23.84,44000.0,23.2345,23.2637,23.215,23.2247,44000.0
2011-10-12 12:35:00,23.84,23.84,23.8,23.81,26900.0,23.2247,23.2247,23.1858,23.1955,26900.0
2011-10-12 12:40:00,23.8,23.85,23.8,23.84,15600.0,23.1858,23.2345,23.1858,23.2247,15600.0
2011-10-12 12:45:00,23.83,23.86,23.83,23.85,32700.0,23.215,23.2442,23.215,23.2345,32700.0
2011-10-12 12:50:00,23.85,23.89,23.83,23.88,56600.0,23.2345,23.2734,23.215,23.2637,56600.0
2011-10-12 12:55:00,23.89,23.9,23.86,23.89,31500.0,23.2734,23.2832,23.2442,23.2734,31500.0
2011-10-12 13:00:00,23.88,23.93,23.88,23.93,62000.0,23.2637,23.3124,23.2637,23.3124,62000.0
2011-10-12 13:05:00,23.93,23.95,23.93,23.94,40600.0,23.3124,23.3319,23.3124,23.3221,40600.0
2011-10-12 13:10:00,23.95,23.97,23.88,23.91,63400.0,23.3319,23.3514,23.2637,23.2929,63400.0
2011-10-12 13:15:00,23.9,23.93,23.85,23.86,55100.0,23.2832,23.3124,23.2345,23.2442,55100.0
2011-10-12 13:20:00,23.87,23.89,23.86,23.86,74900.0,23.254,23.2734,23.2442,23.2442,74900.0
2011-10-12 13:25:00,23.87,23.89,23.87,23.89,41700.0,23.254,23.2734,23.254,23.2734,41700.0
2011-10-12 13:30:00,23.89,23.97,23.88,23.91,96900.0,23.2734,23.3514,23.2637,23.2929,96900.0
2011-10-12 13:35:00,23.9,23.95,23.9,23.94,39200.0,23.2832,23.3319,23.2832,23.3221,39200.0
2011-10-12 13:40:00,23.93,23.98,23.92,23.94,43400.0,23.3124,23.3611,23.3027,23.3221,43400.0
2011-10-12 13:45:00,23.93,23.96,23.91,23.91,51600.0,23.3124,23.3416,23.2929,23.2929,51600.0
2011-10-12 13:50:00,23.91,23.93,23.88,23.92,51900.0,23.2929,23.3124,23.2637,23.3027,51900.0
2011-10-12 13:55:00,23.92,23.97,23.92,23.94,51700.0,23.3027,23.3514,23.3027,23.3221,51700.0
2011-10-12 14:00:00,23.95,23.98,23.93,23.94,72400.0,23.3319,23.3611,23.3124,23.3221,72400.0
2011-10-12 14:05:00,23.94,23.99,23.93,23.93,115400.0,23.3221,23.3709,23.3124,23.3124,115400.0
2011-10-12 14:10:00,23.94,23.95,23.92,23.95,45300.0,23.3221,23.3319,23.3027,23.3319,45300.0
2011-10-12 14:15:00,23.95,23.95,23.89,23.91,55700.0,23.3319,23.3319,23.2734,23.2929,55700.0
2011-10-12 14:20:00,23.91,23.92,23.87,23.9,108100.0,23.2929,23.3027,23.254,23.2832,108100.0
2011-10-12 14:25:00,23.91,23.92,23.86,23.89,58000.0,23.2929,23.3027,23.2442,23.2734,58000.0
2011-10-12 14:30:00,23.9,23.97,23.9,23.95,88200.0,23.2832,23.3514,23.2832,23.3319,88200.0
2011-10-12 14:35:00,23.95,23.96,23.92,23.93,29100.0,23.3319,23.3416,23.3027,23.3124,29100.0
2011-10-12 14:40:00,23.93,23.95,23.88,23.89,43300.0,23.3124,23.3319,23.2637,23.2734,43300.0
2011-10-12 14:45:00,23.9,23.91,23.85,23.89,70400.0,23.2832,23.2929,23.2345,23.2734,70400.0
2011-10-12 14:50:00,23.89,23.9,23.84,23.85,52300.0,23.2734,23.2832,23.2247,23.2345,52300.0
2011-10-12 14:55:00,23.86,23.87,23.81,23.83,129000.0,23.2442,23.254,23.1955,23.215,129000.0
2011-10-12 15:00:00,23.83,23.86,23.81,23.85,48400.0,23.215,23.2442,23.1955,23.2345,48400.0
2011-10-12 15:05:00,23.84,23.88,23.81,23.85,216100.0,23.2247,23.2637,23.1955,23.2345,216100.0
2011-10-12 15:10:00,23.85,23.88,23.81,23.85,102600.0,23.2345,23.2637,23.1955,23.2345,102600.0
2011-10-12 15:15:00,23.85,23.85,23.77,23.8,101000.0,23.2345,23.2345,23.1565,23.1858,101000.0
2011-10-12 15:20:00,23.8,23.84,23.75,23.79,67300.0,23.1858,23.2247,23.1371,23.176,67300.0
2011-10-12 15:25:00,23.79,23.85,23.78,23.85,148700.0,23.176,23.2345,23.1663,23.2345,148700.0
2011-10-12 15:30:00,23.85,23.88,23.83,23.84,210300.0,23.2345,23.2637,23.215,23.2247,210300.0
2011-10-12 15:35:00,23.85,23.88,23.8,23.84,160400.0,23.2345,23.2637,23.1858,23.2247,160400.0
2011-10-12 15:40:00,23.83,23.87,23.81,23.85,68000.0,23.215,23.254,23.1955,23.2345,68000.0
2011-10-12 15:45:00,23.85,23.86,23.68,23.69,118100.0,23.2345,23.2442,23.0689,23.0786,118100.0
2011-10-12 15:50:00,23.69,23.78,23.68,23.69,147000.0,23.0786,23.1663,23.0689,23.0786,147000.0
2011-10-12 15:55:00,23.7,23.76,23.69,23.72,196900.0,23.0883,23.1468,23.0786,23.1078,196900.0
2011-10-13 09:30:00,23.66,23.84,23.59,23.72,91700.0,23.0494,23.2247,22.9812,23.1078,91700.0
2011-10-13 09:35:00,23.72,23.73,23.48,23.52,94200.0,23.1078,23.1176,22.874,22.913,94200.0
2011-10-13 09:40:00,23.51,23.63,23.49,23.59,136500.0,22.9032,23.0201,22.8838,22.9812,136500.0
2011-10-13 09:45:00,23.6,23.74,23.58,23.7,218200.0,22.9909,23.1273,22.9714,23.0883,218200.0
2011-10-13 09:50:00,23.7,23.74,23.4,23.4,143800.0,23.0883,23.1273,22.7961,22.7961,143800.0
2011-10-13 09:55:00,23.4,23.52,23.34,23.52,98400.0,22.7961,22.913,22.7376,22.913,98400.0
2011-10-13 10:00:00,23.51,23.63,23.48,23.53,109500.0,22.9032,23.0201,22.874,22.9227,109500.0
2011-10-13 10:05:00,23.53,23.56,23.45,23.47,119400.0,22.9227,22.952,22.8448,22.8643,119400.0
2011-10-13 10:10:00,23.47,23.58,23.47,23.55,99500.0,22.8643,22.9714,22.8643,22.9422,99500.0
2011-10-13 10:15:00,23.55,23.55,23.44,23.48,69300.0,22.9422,22.9422,22.8351,22.874,69300.0
2011-10-13 10:20:00,23.48,23.56,23.42,23.56,73400.0,22.874,22.952,22.8156,22.952,73400.0
2011-10-13 10:25:00,23.56,23.64,23.55,23.61,33200.0,22.952,23.0299,22.9422,23.0007,33200.0
2011-10-13 10:30:00,23.6,23.7,23.57,23.69,43800.0,22.9909,23.0883,22.9617,23.0786,43800.0
2011-10-13 10:35:00,23.69,23.7,23.65,23.66,27900.0,23.0786,23.0883,23.0396,23.0494,27900.0
2011-10-13 10:40:00,23.66,23.68,23.58,23.61,38400.0,23.0494,23.0689,22.9714,23.0007,38400.0
2011-10-13 10:45:00,23.6,23.68,23.58,23.65,54500.0,22.9909,23.0689,22.9714,23.0396,54500.0
2011-10-13 10:50:00,23.66,23.7,23.65,23.7,53800.0,23.0494,23.0883,23.0396,23.0883,53800.0
2011-10-13 10:55:00,23.7,23.7,23.64,23.66,88900.0,23.0883,23.0883,23.0299,23.0494,88900.0
2011-10-13 11:00:00,23.67,23.7,23.65,23.67,72400.0,23.0591,23.0883,23.0396,23.0591,72400.0
2011-10-13 11:05:00,23.68,23.69,23.64,23.64,74600.0,23.0689,23.0786,23.0299,23.0299,74600.0
2011-10-13 11:10:00,23.65,23.73,23.64,23.73,172800.0,23.0396,23.1176,23.0299,23.1176,172800.0
2011-10-13 11:15:00,23.73,23.75,23.65,23.65,71000.0,23.1176,23.1371,23.0396,23.0396,71000.0
2011-10-13 11:20:00,23.65,23.74,23.65,23.73,28400.0,23.0396,23.1273,23.0396,23.1176,28400.0
2011-10-13 11:25:00,23.72,23.74,23.66,23.69,67600.0,23.1078,23.1273,23.0494,23.0786,67600.0
2011-10-13 11:30:00,23.68,23.79,23.68,23.78,35800.0,23.0689,23.176,23.0689,23.1663,35800.0
2011-10-13 11:35:00,23.78,23.84,23.78,23.8,43600.0,23.1663,23.2247,23.1663,23.1858,43600.0
2011-10-13 11:40:00,23.81,23.82,23.75,23.8,45900.0,23.1955,23.2052,23.1371,23.1858,45900.0
2011-10-13 11:45:00,23.8,23.85,23.79,23.85,74300.0,23.1858,23.2345,23.176,23.2345,74300.0
2011-10-13 11:50:00,23.84,23.85,23.8,23.8,52500.0,23.2247,23.2345,23.1858,23.1858,52500.0
2011-10-13 11:55:00,23.8,23.83,23.77,23.77,16800.0,23.1858,23.215,23.1565,23.1565,16800.0
2011-10-13 12:00:00,23.77,23.81,23.74,23.81,18000.0,23.1565,23.1955,23.1273,23.1955,18000.0
2011-10-13 12:05:00,23.81,23.82,23.76,23.77,21600.0,23.1955,23.2052,23.1468,23.1565,21600.0
2011-10-13 12:10:00,23.77,23.77,23.71,23.75,17700.0,23.1565,23.1565,23.0981,23.1371,17700.0
2011-10-13 12:15:00,23.75,23.75,23.7,23.71,19500.0,23.1371,23.1371,23.0883,23.0981,19500.0
2011-10-13 12:20:00,23.71,23.78,23.71,23.71,28500.0,23.0981,23.1663,23.0981,23.0981,28500.0
2011-10-13 12:25:00,23.71,23.71,23.68,23.68,22400.0,23.0981,23.0981,23.0689,23.0689,22400.0
2011-10-13 12:30:00,23.68,23.69,23.63,23.63,13700.0,23.0689,23.0786,23.0201,23.0201,13700.0
2011-10-13 12:35:00,23.63,23.67,23.61,23.67,6300.0,23.0201,23.0591,23.0007,23.0591,6300.0
2011-10-13 12:40:00,23.67,23.67,23.65,23.66,18600.0,23.0591,23.0591,23.0396,23.0494,18600.0
2011-10-13 12:45:00,23.65,23.71,23.65,23.7,17500.0,23.0396,23.0981,23.0396,23.0883,17500.0
2011-10-13 12:50:00,23.7,23.75,23.7,23.74,44600.0,23.0883,23.1371,23.0883,23.1273,44600.0
2011-10-13 12:55:00,23.73,23.74,23.71,23.72,59300.0,23.1176,23.1273,23.0981,23.1078,59300.0
2011-10-13 13:00:00,23.72,23.72,23.65,23.65,19800.0,23.1078,23.1078,23.0396,23.0396,19800.0
2011-10-13 13:05:00,23.65,23.7,23.61,23.69,40500.0,23.0396,23.0883,23.0007,23.0786,40500.0
2011-10-13 13:10:00,23.7,23.74,23.69,23.74,51800.0,23.0883,23.1273,23.0786,23.1273,51800.0
2011-10-13 13:15:00,23.75,23.75,23.69,23.7,91100.0,23.1371,23.1371,23.0786,23.0883,91100.0
2011-10-13 13:20:00,23.7,23.71,23.69,23.69,16100.0,23.0883,23.0981,23.0786,23.0786,16100.0
2011-10-13 13:25:00,23.69,23.78,23.68,23.75,33600.0,23.0786,23.1663,23.0689,23.1371,33600.0
2011-10-13 13:30:00,23.75,23.81,23.75,23.81,37300.0,23.1371,23.1955,23.1371,23.1955,37300.0
2011-10-13 13:35:00,23.8,23.81,23.77,23.77,72900.0,23.1858,23.1955,23.1565,23.1565,72900.0
2011-10-13 13:40:00,23.77,23.79,23.74,23.78,32800.0,23.1565,23.176,23.1273,23.1663,32800.0
2011-10-13 13:45:00,23.79,23.81,23.78,23.79,53300.0,23.176,23.1955,23.1663,23.176,53300.0
2011-10-13 13:50:00,23.79,23.79,23.75,23.75,29100.0,23.176,23.176,23.1371,23.1371,29100.0
2011-10-13 13:55:00,23.76,23.76,23.71,23.72,17800.0,23.1468,23.1468,23.0981,23.1078,17800.0
2011-10-13 14:00:00,23.71,23.72,23.62,23.64,144000.0,23.0981,23.1078,23.0104,23.0299,144000.0
2011-10-13 14:05:00,23.64,23.69,23.64,23.68,78000.0,23.0299,23.0786,23.0299,23.0689,78000.0
2011-10-13 14:10:00,23.68,23.68,23.62,23.68,154600.0,23.0689,23.0689,23.0104,23.0689,154600.0
2011-10-13 14:15:00,23.68,23.74,23.67,23.74,45900.0,23.0689,23.1273,23.0591,23.1273,45900.0
2011-10-13 14:20:00,23.74,23.78,23.72,23.73,46100.0,23.1273,23.1663,23.1078,23.1176,46100.0
2011-10-13 14:25:00,23.73,23.75,23.7,23.75,43100.0,23.1176,23.1371,23.0883,23.1371,43100.0
2011-10-13 14:30:00,23.75,23.79,23.72,23.75,59400.0,23.1371,23.176,23.1078,23.1371,59400.0
2011-10-13 14:35:00,23.75,23.79,23.71,23.72,50700.0,23.1371,23.176,23.0981,23.1078,50700.0
2011-10-13 14:40:00,23.72,23.73,23.7,23.72,69600.0,23.1078,23.1176,23.0883,23.1078,69600.0
2011-10-13 14:45:00,23.72,23.8,23.69,23.79,55000.0,23.1078,23.1858,23.0786,23.176,55000.0
2011-10-13 14:50:00,23.79,23.83,23.78,23.82,106200.0,23.176,23.215,23.1663,23.2052,106200.0
2011-10-13 14:55:00,23.82,23.84,23.79,23.82,149100.0,23.2052,23.2247,23.176,23.2052,149100.0
2011-10-13 15:00:00,23.82,23.86,23.82,23.85,55000.0,23.2052,23.2442,23.2052,23.2345,55000.0
2011-10-13 15:05:00,23.85,23.85,23.83,23.84,65400.0,23.2345,23.2345,23.215,23.2247,65400.0
2011-10-13 15:10:00,23.85,23.86,23.82,23.83,68100.0,23.2345,23.2442,23.2052,23.215,68100.0
2011-10-13 15:15:00,23.83,23.87,23.83,23.86,49000.0,23.215,23.254,23.215,23.2442,49000.0
2011-10-13 15:20:00,23.85,23.88,23.79,23.79,99900.0,23.2345,23.2637,23.176,23.176,99900.0
2011-10-13 15:25:00,23.79,23.81,23.74,23.79,88100.0,23.176,23.1955,23.1273,23.176,88100.0
2011-10-13 15:30:00,23.79,23.83,23.73,23.76,81300.0,23.176,23.215,23.1176,23.1468,81300.0
2011-10-13 15:35:00,23.77,23.82,23.76,23.8,189400.0,23.1565,23.2052,23.1468,23.1858,189400.0
2011-10-13 15:40:00,23.8,23.82,23.76,23.77,88300.0,23.1858,23.2052,23.1468,23.1565,88300.0
2011-10-13 15:45:00,23.77,23.8,23.73,23.79,100400.0,23.1565,23.1858,23.1176,23.176,100400.0
2011-10-13 15:50:00,23.8,23.82,23.76,23.8,162900.0,23.1858,23.2052,23.1468,23.1858,162900.0
2011-10-13 15:55:00,23.79,23.83,23.79,23.82,207600.0,23.176,23.215,23.176,23.2052,207600.0
2011-10-14 09:30:00,24.09,24.24,24.01,24.22,214000.0,23.4683,23.6144,23.3903,23.5949,214000.0
2011-10-14 09:35:00,24.23,24.28,24.11,24.13,160000.0,23.6047,23.6534,23.4878,23.5072,160000.0
2011-10-14 09:40:00,24.14,24.15,23.99,24.03,67800.0,23.517,23.5267,23.3709,23.4098,67800.0
2011-10-14 09:45:00,24.02,24.16,23.95,23.96,110100.0,23.4001,23.5365,23.3319,23.3416,110100.0
2011-10-14 09:50:00,23.96,24.08,23.94,23.95,90800.0,23.3416,23.4585,23.3221,23.3319,90800.0
2011-10-14 09:55:00,23.96,24.1,23.95,24.1,118700.0,23.3416,23.478,23.3319,23.478,118700.0
2011-10-14 10:00:00,24.09,24.15,24.04,24.15,75000.0,23.4683,23.5267,23.4196,23.5267,75000.0
2011-10-14 10:05:00,24.15,24.28,24.13,24.16,77500.0,23.5267,23.6534,23.5072,23.5365,77500.0
2011-10-14 10:10:00,24.16,24.22,24.12,24.22,46200.0,23.5365,23.5949,23.4975,23.5949,46200.0
2011-10-14 10:15:00,24.21,24.28,24.18,24.23,126800.0,23.5852,23.6534,23.556,23.6047,126800.0
2011-10-14 10:20:00,24.23,24.29,24.19,24.26,94800.0,23.6047,23.6631,23.5657,23.6339,94800.0
2011-10-14 10:25:00,24.26,24.26,24.18,24.21,125300.0,23.6339,23.6339,23.556,23.5852,125300.0
2011-10-14 10:30:00,24.22,24.24,24.15,24.23,53800.0,23.5949,23.6144,23.5267,23.6047,53800.0
2011-10-14 10:35:00,24.22,24.27,24.2,24.22,37100.0,23.5949,23.6436,23.5754,23.5949,37100.0
2011-10-14 10:40:00,24.21,24.24,24.17,24.23,74800.0,23.5852,23.6144,23.5462,23.6047,74800.0
2011-10-14 10:45:00,24.23,24.26,24.19,24.21,45000.0,23.6047,23.6339,23.5657,23.5852,45000.0
2011-10-14 10:50:00,24.21,24.27,24.21,24.22,26500.0,23.5852,23.6436,23.5852,23.5949,26500.0
2011-10-14 10:55:00,24.21,24.28,24.2,24.27,40000.0,23.5852,23.6534,23.5754,23.6436,40000.0
2011-10-14 11:00:00,24.26,24.32,24.25,24.31,27100.0,23.6339,23.6923,23.6241,23.6826,27100.0
2011-10-14 11:05:00,24.31,24.31,24.25,24.27,42800.0,23.6826,23.6826,23.6241,23.6436,42800.0
2011-10-14 11:10:00,24.25,24.29,24.2,24.24,53900.0,23.6241,23.6631,23.5754,23.6144,53900.0
2011-10-14 11:15:00,24.24,24.26,24.22,24.24,33700.0,23.6144,23.6339,23.5949,23.6144,33700.0
2011-10-14 11:20:00,24.24,24.25,24.15,24.15,64600.0,23.6144,23.6241,23.5267,23.5267,64600.0
2011-10-14 11:25:00,24.15,24.21,24.14,24.16,99000.0,23.5267,23.5852,23.517,23.5365,99000.0
2011-10-14 11:30:00,24.15,24.23,24.14,24.23,52800.0,23.5267,23.6047,23.517,23.6047,52800.0
2011-10-14 11:35:00,24.22,24.24,24.2,24.2,28800.0,23.5949,23.6144,23.5754,23.5754,28800.0
2011-10-14 11:40:00,24.2,24.25,24.2,24.22,19200.0,23.5754,23.6241,23.5754,23.5949,19200.0
2011-10-14 11:45:00,24.22,24.23,24.2,24.21,19400.0,23.5949,23.6047,23.5754,23.5852,19400.0
2011-10-14 11:50:00,24.21,24.24,24.19,24.22,41400.0,23.5852,23.6144,23.5657,23.5949,41400.0
2011-10-14 11:55:00,24.22,24.32,24.22,24.31,100900.0,23.5949,23.6923,23.5949,23.6826,100900.0
2011-10-14 12:00:00,24.31,24.32,24.26,24.3,120200.0,23.6826,23.6923,23.6339,23.6729,120200.0
2011-10-14 12:05:00,24.3,24.3,24.22,24.23,34500.0,23.6729,23.6729,23.5949,23.6047,34500.0
2011-10-14 12:10:00,24.22,24.24,24.15,24.16,26200.0,23.5949,23.6144,23.5267,23.5365,26200.0
2011-10-14 12:15:00,24.16,24.21,24.15,24.2,74700.0,23.5365,23.5852,23.5267,23.5754,74700.0
2011-10-14 12:20:00,24.2,24.22,24.19,24.2,25500.0,23.5754,23.5949,23.5657,23.5754,25500.0
2011-10-14 12:25:00,24.21,24.27,24.18,24.27,70800.0,23.5852,23.6436,23.556,23.6436,70800.0
2011-10-14 12:30:00,24.27,24.3,24.26,24.29,29100.0,23.6436,23.6729,23.6339,23.6631,29100.0
2011-10-14 12:35:00,24.29,24.3,24.27,24.27,9300.0,23.6631,23.6729,23.6436,23.6436,9300.0
2011-10-14 12:40:00,24.28,24.3,24.25,24.26,12800.0,23.6534,23.6729,23.6241,23.6339,12800.0
2011-10-14 12:45:00,24.26,24.3,24.26,24.29,9700.0,23.6339,23.6729,23.6339,23.6631,9700.0
2011-10-14 12:50:00,24.3,24.31,24.28,24.28,13800.0,23.6729,23.6826,23.6534,23.6534,13800.0
2011-10-14 12:55:00,24.29,24.32,24.28,24.3,11800.0,23.6631,23.6923,23.6534,23.6729,11800.0
2011-10-14 13:00:00,24.29,24.35,24.28,24.35,35000.0,23.6631,23.7216,23.6534,23.7216,35000.0
2011-10-14 13:05:00,24.35,24.35,24.32,24.32,13300.0,23.7216,23.7216,23.6923,23.6923,13300.0
2011-10-14 13:10:00,24.32,24.32,24.3,24.32,8900.0,23.6923,23.6923,23.6729,23.6923,8900.0
2011-10-14 13:15:00,24.31,24.35,24.3,24.33,22900.0,23.6826,23.7216,23.6729,23.7021,22900.0
2011-10-14 13:20:00,24.33,24.35,24.31,24.32,13400.0,23.7021,23.7216,23.6826,23.6923,13400.0
2011-10-14 13:25:00,24.31,24.31,24.29,24.3,16300.0,23.6826,23.6826,23.6631,23.6729,16300.0
2011-10-14 13:30:00,24.3,24.35,24.29,24.34,16200.0,23.6729,23.7216,23.6631,23.7118,16200.0
2011-10-14 13:35:00,24.33,24.35,24.31,24.32,20600.0,23.7021,23.7216,23.6826,23.6923,20600.0
2011-10-14 13:40:00,24.31,24.35,24.31,24.34,18500.0,23.6826,23.7216,23.6826,23.7118,18500.0
2011-10-14 13:45:00,24.34,24.37,24.34,24.37,31200.0,23.7118,23.7411,23.7118,23.7411,31200.0
2011-10-14 13:50:00,24.37,24.37,24.33,24.37,14700.0,23.7411,23.7411,23.7021,23.7411,14700.0
2011-10-14 13:55:00,24.37,24.39,24.37,24.37,32900.0,23.7411,23.7605,23.7411,23.7411,32900.0
2011-10-14 14:00:00,24.37,24.41,24.36,24.38,27900.0,23.7411,23.78,23.7313,23.7508,27900.0
2011-10-14 14:05:00,24.39,24.39,24.34,24.36,11400.0,23.7605,23.7605,23.7118,23.7313,11400.0
2011-10-14 14:10:00,24.35,24.35,24.31,24.31,21900.0,23.7216,23.7216,23.6826,23.6826,21900.0
2011-10-14 14:15:00,24.32,24.33,24.29,24.32,53700.0,23.6923,23.7021,23.6631,23.6923,53700.0
2011-10-14 14:20:00,24.32,24.33,24.3,24.31,20900.0,23.6923,23.7021,23.6729,23.6826,20900.0
2011-10-14 14:25:00,24.32,24.34,24.31,24.33,16200.0,23.6923,23.7118,23.6826,23.7021,16200.0
2011-10-14 14:30:00,24.33,24.33,24.31,24.32,35400.0,23.7021,23.7021,23.6826,23.6923,35400.0
2011-10-14 14:35:00,24.31,24.37,24.31,24.35,26300.0,23.6826,23.7411,23.6826,23.7216,26300.0
2011-10-14 14:40:00,24.34,24.37,24.31,24.36,35600.0,23.7118,23.7411,23.6826,23.7313,35600.0
2011-10-14 14:45:00,24.36,24.38,24.34,24.35,28900.0,23.7313,23.7508,23.7118,23.7216,28900.0
2011-10-14 14:50:00,24.36,24.42,24.35,24.4,44600.0,23.7313,23.7898,23.7216,23.7703,44600.0
2011-10-14 14:55:00,24.41,24.5,24.4,24.49,89500.0,23.78,23.8677,23.7703,23.858,89500.0
2011-10-14 15:00:00,24.5,24.53,24.47,24.5,122600.0,23.8677,23.8969,23.8385,23.8677,122600.0
2011-10-14 15:05:00,24.49,24.5,24.45,24.45,74200.0,23.858,23.8677,23.819,23.819,74200.0
2011-10-14 15:10:00,24.45,24.46,24.37,24.37,85400.0,23.819,23.8287,23.7411,23.7411,85400.0
2011-10-14 15:15:00,24.38,24.39,24.36,24.37,34800.0,23.7508,23.7605,23.7313,23.7411,34800.0
2011-10-14 15:20:00,24.38,24.43,24.38,24.41,35700.0,23.7508,23.7995,23.7508,23.78,35700.0
2011-10-14 15:25:00,24.41,24.44,24.41,24.44,28700.0,23.78,23.8092,23.78,23.8092,28700.0
2011-10-14 15:30:00,24.44,24.53,24.43,24.51,75800.0,23.8092,23.8969,23.7995,23.8774,75800.0
2011-10-14 15:35:00,24.52,24.52,24.46,24.46,47600.0,23.8872,23.8872,23.8287,23.8287,47600.0
2011-10-14 15:40:00,24.45,24.46,24.41,24.44,107100.0,23.819,23.8287,23.78,23.8092,107100.0
2011-10-14 15:45:00,24.44,24.45,24.39,24.41,127100.0,23.8092,23.819,23.7605,23.78,127100.0
2011-10-14 15:50:00,24.41,24.45,24.39,24.45,163200.0,23.78,23.819,23.7605,23.819,163200.0
2011-10-14 15:55:00,24.45,24.54,24.44,24.54,219400.0,23.819,23.9067,23.8092,23.9067,219400.0
2011-10-17 09:30:00,24.47,24.6,24.29,24.29,70800.0,23.8385,23.9651,23.6631,23.6631,70800.0
2011-10-17 09:35:00,24.29,24.46,24.29,24.34,60900.0,23.6631,23.8287,23.6631,23.7118,60900.0
2011-10-17 09:40:00,24.33,24.35,24.22,24.33,52000.0,23.7021,23.7216,23.5949,23.7021,52000.0
2011-10-17 09:45:00,24.37,24.43,24.28,24.36,69800.0,23.7411,23.7995,23.6534,23.7313,69800.0
2011-10-17 09:50:00,24.35,24.41,24.21,24.23,77100.0,23.7216,23.78,23.5852,23.6047,77100.0
2011-10-17 09:55:00,24.24,24.3,24.22,24.23,53100.0,23.6144,23.6729,23.5949,23.6047,53100.0
2011-10-17 10:00:00,24.22,24.23,24.14,24.18,68000.0,23.5949,23.6047,23.517,23.556,68000.0
2011-10-17 10:05:00,24.18,24.2,24.12,24.2,36900.0,23.556,23.5754,23.4975,23.5754,36900.0
2011-10-17 10:10:00,24.2,24.29,24.2,24.24,70900.0,23.5754,23.6631,23.5754,23.6144,70900.0
2011-10-17 10:15:00,24.23,24.25,24.18,24.2,17100.0,23.6047,23.6241,23.556,23.5754,17100.0
2011-10-17 10:20:00,24.21,24.27,24.21,24.27,29300.0,23.5852,23.6436,23.5852,23.6436,29300.0
2011-10-17 10:25:00,24.28,24.3,24.25,24.26,26200.0,23.6534,23.6729,23.6241,23.6339,26200.0
2011-10-17 10:30:00,24.27,24.28,24.24,24.24,103000.0,23.6436,23.6534,23.6144,23.6144,103000.0
2011-10-17 10:35:00,24.24,24.28,24.24,24.28,36300.0,23.6144,23.6534,23.6144,23.6534,36300.0
2011-10-17 10:40:00,24.27,24.29,24.24,24.25,58500.0,23.6436,23.6631,23.6144,23.6241,58500.0
2011-10-17 10:45:00,24.25,24.3,24.24,24.28,33300.0,23.6241,23.6729,23.6144,23.6534,33300.0
2011-10-17 10:50:00,24.29,24.3,24.26,24.28,48700.0,23.6631,23.6729,23.6339,23.6534,48700.0
2011-10-17 10:55:00,24.27,24.29,24.27,24.28,39300.0,23.6436,23.6631,23.6436,23.6534,39300.0
2011-10-17 11:00:00,24.28,24.28,24.27,24.28,26600.0,23.6534,23.6534,23.6436,23.6534,26600.0
2011-10-17 11:05:00,24.28,24.36,24.28,24.36,31200.0,23.6534,23.7313,23.6534,23.7313,31200.0
2011-10-17 11:10:00,24.36,24.4,24.32,24.4,25000.0,23.7313,23.7703,23.6923,23.7703,25000.0
2011-10-17 11:15:00,24.39,24.39,24.36,24.38,33000.0,23.7605,23.7605,23.7313,23.7508,33000.0
2011-10-17 11:20:00,24.38,24.46,24.37,24.45,24000.0,23.7508,23.8287,23.7411,23.819,24000.0
2011-10-17 11:25:00,24.45,24.48,24.44,24.48,26000.0,23.819,23.8482,23.8092,23.8482,26000.0
2011-10-17 11:30:00,24.48,24.53,24.46,24.48,43100.0,23.8482,23.8969,23.8287,23.8482,43100.0
2011-10-17 11:35:00,24.48,24.49,24.46,24.47,14200.0,23.8482,23.858,23.8287,23.8385,14200.0
2011-10-17 11:40:00,24.47,24.48,24.42,24.43,19400.0,23.8385,23.8482,23.7898,23.7995,19400.0
2011-10-17 11:45:00,24.42,24.43,24.37,24.38,21200.0,23.7898,23.7995,23.7411,23.7508,21200.0
2011-10-17 11:50:00,24.38,24.39,24.35,24.36,22000.0,23.7508,23.7605,23.7216,23.7313,22000.0
2011-10-17 11:55:00,24.35,24.37,24.3,24.31,23500.0,23.7216,23.7411,23.6729,23.6826,23500.0
2011-10-17 12:00:00,24.3,24.3,24.28,24.28,20300.0,23.6729,23.6729,23.6534,23.6534,20300.0
2011-10-17 12:05:00,24.28,24.29,24.24,24.26,23900.0,23.6534,23.6631,23.6144,23.6339,23900.0
2011-10-17 12:10:00,24.26,24.27,24.24,24.27,14800.0,23.6339,23.6436,23.6144,23.6436,14800.0
2011-10-17 12:15:00,24.27,24.3,24.26,24.29,17900.0,23.6436,23.6729,23.6339,23.6631,17900.0
2011-10-17 12:20:00,24.29,24.3,24.27,24.27,21100.0,23.6631,23.6729,23.6436,23.6436,21100.0
2011-10-17 12:25:00,24.28,24.31,24.28,24.3,16700.0,23.6534,23.6826,23.6534,23.6729,16700.0
2011-10-17 12:30:00,24.3,24.33,24.27,24.32,45600.0,23.6729,23.7021,23.6436,23.6923,45600.0
2011-10-17 12:35:00,24.31,24.35,24.3,24.32,75200.0,23.6826,23.7216,23.6729,23.6923,75200.0
2011-10-17 12:40:00,24.32,24.34,24.3,24.32,31400.0,23.6923,23.7118,23.6729,23.6923,31400.0
2011-10-17 12:45:00,24.32,24.33,24.26,24.26,47600.0,23.6923,23.7021,23.6339,23.6339,47600.0
2011-10-17 12:50:00,24.27,24.31,24.23,24.23,176800.0,23.6436,23.6826,23.6047,23.6047,176800.0
2011-10-17 12:55:00,24.22,24.24,24.2,24.2,40200.0,23.5949,23.6144,23.5754,23.5754,40200.0
2011-10-17 13:00:00,24.21,24.21,24.09,24.09,88400.0,23.5852,23.5852,23.4683,23.4683,88400.0
2011-10-17 13:05:00,24.1,24.1,24.07,24.08,28600.0,23.478,23.478,23.4488,23.4585,28600.0
2011-10-17 13:10:00,24.08,24.09,24.05,24.07,29300.0,23.4585,23.4683,23.4293,23.4488,29300.0
2011-10-17 13:15:00,24.07,24.08,24.01,24.07,104600.0,23.4488,23.4585,23.3903,23.4488,104600.0
2011-10-17 13:20:00,24.08,24.12,24.08,24.11,20100.0,23.4585,23.4975,23.4585,23.4878,20100.0
2011-10-17 13:25:00,24.12,24.14,24.06,24.07,40200.0,23.4975,23.517,23.4391,23.4488,40200.0
2011-10-17 13:30:00,24.08,24.14,24.05,24.14,45100.0,23.4585,23.517,23.4293,23.517,45100.0
2011-10-17 13:35:00,24.15,24.15,24.11,24.11,75500.0,23.5267,23.5267,23.4878,23.4878,75500.0
2011-10-17 13:40:00,24.12,24.15,24.07,24.12,77000.0,23.4975,23.5267,23.4488,23.4975,77000.0
2011-10-17 13:45:00,24.12,24.14,24.03,24.03,59300.0,23.4975,23.517,23.4098,23.4098,59300.0
2011-10-17 13:50:00,24.04,24.06,24.0,24.01,90600.0,23.4196,23.4391,23.3806,23.3903,90600.0
2011-10-17 13:55:00,24.0,24.04,23.97,24.03,57200.0,23.3806,23.4196,23.3514,23.4098,57200.0
2011-10-17 14:00:00,24.03,24.05,23.99,23.99,70500.0,23.4098,23.4293,23.3709,23.3709,70500.0
2011-10-17 14:05:00,23.99,24.0,23.89,23.9,94800.0,23.3709,23.3806,23.2734,23.2832,94800.0
2011-10-17 14:10:00,23.91,23.93,23.89,23.92,40300.0,23.2929,23.3124,23.2734,23.3027,40300.0
2011-10-17 14:15:00,23.92,23.92,23.85,23.88,63000.0,23.3027,23.3027,23.2345,23.2637,63000.0
2011-10-17 14:20:00,23.88,23.91,23.87,23.87,45800.0,23.2637,23.2929,23.254,23.254,45800.0
2011-10-17 14:25:00,23.87,23.91,23.86,23.89,48100.0,23.254,23.2929,23.2442,23.2734,48100.0
2011-10-17 14:30:00,23.89,23.9,23.83,23.87,73900.0,23.2734,23.2832,23.215,23.254,73900.0
2011-10-17 14:35:00,23.86,23.87,23.76,23.81,107000.0,23.2442,23.254,23.1468,23.1955,107000.0
2011-10-17 14:40:00,23.81,23.81,23.77,23.78,52500.0,23.1955,23.1955,23.1565,23.1663,52500.0
2011-10-17 14:45:00,23.79,23.81,23.77,23.8,35800.0,23.176,23.1955,23.1565,23.1858,35800.0
2011-10-17 14:50:00,23.8,23.83,23.78,23.82,28600.0,23.1858,23.215,23.1663,23.2052,28600.0
2011-10-17 14:55:00,23.83,23.84,23.79,23.81,165300.0,23.215,23.2247,23.176,23.1955,165300.0
2011-10-17 15:00:00,23.81,23.91,23.8,23.9,76100.0,23.1955,23.2929,23.1858,23.2832,76100.0
2011-10-17 15:05:00,23.91,23.91,23.85,23.86,87900.0,23.2929,23.2929,23.2345,23.2442,87900.0
2011-10-17 15:10:00,23.87,23.9,23.85,23.89,67900.0,23.254,23.2832,23.2345,23.2734,67900.0
2011-10-17 15:15:00,23.89,23.94,23.88,23.91,39500.0,23.2734,23.3221,23.2637,23.2929,39500.0
2011-10-17 15:20:00,23.91,23.93,23.89,23.91,46700.0,23.2929,23.3124,23.2734,23.2929,46700.0
2011-10-17 15:25:00,23.92,23.94,23.89,23.92,38600.0,23.3027,23.3221,23.2734,23.3027,38600.0
2011-10-17 15:30:00,23.92,23.94,23.86,23.88,65300.0,23.3027,23.3221,23.2442,23.2637,65300.0
2011-10-17 15:35:00,23.87,23.88,23.79,23.81,79600.0,23.254,23.2637,23.176,23.1955,79600.0
2011-10-17 15:40:00,23.81,23.91,23.8,23.9,60000.0,23.1955,23.2929,23.1858,23.2832,60000.0
2011-10-17 15:45:00,23.89,23.89,23.79,23.83,89900.0,23.2734,23.2734,23.176,23.215,89900.0
2011-10-17 15:50:00,23.83,23.86,23.77,23.79,140800.0,23.215,23.2442,23.1565,23.176,140800.0
2011-10-17 15:55:00,23.79,23.83,23.75,23.83,164400.0,23.176,23.215,23.1371,23.215,164400.0
2011-10-18 09:30:00,24.07,24.31,24.0,24.11,132600.0,23.4488,23.6826,23.3806,23.4878,132600.0
2011-10-18 09:35:00,24.09,24.29,24.01,24.27,104700.0,23.4683,23.6631,23.3903,23.6436,104700.0
2011-10-18 09:40:00,24.27,24.33,24.07,24.15,90400.0,23.6436,23.7021,23.4488,23.5267,90400.0
2011-10-18 09:45:00,24.15,24.16,23.9,23.95,96200.0,23.5267,23.5365,23.2832,23.3319,96200.0
2011-10-18 09:50:00,23.94,23.96,23.81,23.89,49500.0,23.3221,23.3416,23.1955,23.2734,49500.0
2011-10-18 09:55:00,23.88,23.9,23.81,23.86,52900.0,23.2637,23.2832,23.1955,23.2442,52900.0
2011-10-18 10:00:00,23.87,23.99,23.87,23.9,457900.0,23.254,23.3709,23.254,23.2832,457900.0
2011-10-18 10:05:00,23.9,24.04,23.89,24.01,163200.0,23.2832,23.4196,23.2734,23.3903,163200.0
2011-10-18 10:10:00,24.01,24.14,24.01,24.1,55000.0,23.3903,23.517,23.3903,23.478,55000.0
2011-10-18 10:15:00,24.1,24.19,24.07,24.14,191000.0,23.478,23.5657,23.4488,23.517,191000.0
2011-10-18 10:20:00,24.15,24.3,24.15,24.23,80600.0,23.5267,23.6729,23.5267,23.6047,80600.0
2011-10-18 10:25:00,24.22,24.5,24.2,24.49,168700.0,23.5949,23.8677,23.5754,23.858,168700.0
2011-10-18 10:30:00,24.5,24.53,24.44,24.51,91700.0,23.8677,23.8969,23.8092,23.8774,91700.0
2011-10-18 10:35:00,24.52,24.59,24.45,24.55,191800.0,23.8872,23.9554,23.819,23.9164,191800.0
2011-10-18 10:40:00,24.55,24.79,24.55,24.61,214000.0,23.9164,24.1502,23.9164,23.9749,214000.0
2011-10-18 10:45:00,24.61,24.61,24.44,24.45,210900.0,23.9749,23.9749,23.8092,23.819,210900.0
2011-10-18 10:50:00,24.45,24.46,24.29,24.29,147800.0,23.819,23.8287,23.6631,23.6631,147800.0
2011-10-18 10:55:00,24.29,24.32,24.19,24.31,132000.0,23.6631,23.6923,23.5657,23.6826,132000.0
2011-10-18 11:00:00,24.32,24.34,24.11,24.13,113800.0,23.6923,23.7118,23.4878,23.5072,113800.0
2011-10-18 11:05:00,24.12,24.18,24.09,24.1,59600.0,23.4975,23.556,23.4683,23.478,59600.0
2011-10-18 11:10:00,24.08,24.15,24.06,24.06,70900.0,23.4585,23.5267,23.4391,23.4391,70900.0
2011-10-18 11:15:00,24.06,24.06,23.92,23.93,124000.0,23.4391,23.4391,23.3027,23.3124,124000.0
2011-10-18 11:20:00,23.94,23.94,23.83,23.84,113100.0,23.3221,23.3221,23.215,23.2247,113100.0
2011-10-18 11:25:00,23.85,23.9,23.79,23.86,81700.0,23.2345,23.2832,23.176,23.2442,81700.0
2011-10-18 11:30:00,23.87,24.08,23.87,24.08,52200.0,23.254,23.4585,23.254,23.4585,52200.0
2011-10-18 11:35:00,24.08,24.24,24.08,24.21,51900.0,23.4585,23.6144,23.4585,23.5852,51900.0
2011-10-18 11:40:00,24.21,24.3,24.18,24.3,81700.0,23.5852,23.6729,23.556,23.6729,81700.0
2011-10-18 11:45:00,24.29,24.32,24.25,24.32,71800.0,23.6631,23.6923,23.6241,23.6923,71800.0
2011-10-18 11:50:00,24.32,24.34,24.26,24.29,57000.0,23.6923,23.7118,23.6339,23.6631,57000.0
2011-10-18 11:55:00,24.29,24.3,24.25,24.25,50400.0,23.6631,23.6729,23.6241,23.6241,50400.0
2011-10-18 12:00:00,24.26,24.27,24.21,24.23,36500.0,23.6339,23.6436,23.5852,23.6047,36500.0
2011-10-18 12:05:00,24.23,24.23,24.15,24.19,34500.0,23.6047,23.6047,23.5267,23.5657,34500.0
2011-10-18 12:10:00,24.2,24.2,24.17,24.19,9500.0,23.5754,23.5754,23.5462,23.5657,9500.0
2011-10-18 12:15:00,24.19,24.19,24.12,24.14,29700.0,23.5657,23.5657,23.4975,23.517,29700.0
2011-10-18 12:20:00,24.14,24.16,24.12,24.16,27200.0,23.517,23.5365,23.4975,23.5365,27200.0
2011-10-18 12:25:00,24.16,24.16,24.14,24.16,9400.0,23.5365,23.5365,23.517,23.5365,9400.0
2011-10-18 12:30:00,24.16,24.19,24.15,24.17,23100.0,23.5365,23.5657,23.5267,23.5462,23100.0
2011-10-18 12:35:00,24.17,24.28,24.17,24.28,24300.0,23.5462,23.6534,23.5462,23.6534,24300.0
2011-10-18 12:40:00,24.28,24.32,24.28,24.3,24800.0,23.6534,23.6923,23.6534,23.6729,24800.0
2011-10-18 12:45:00,24.3,24.34,24.3,24.33,24500.0,23.6729,23.7118,23.6729,23.7021,24500.0
2011-10-18 12:50:00,24.33,24.33,24.29,24.3,9700.0,23.7021,23.7021,23.6631,23.6729,9700.0
2011-10-18 12:55:00,24.31,24.33,24.3,24.33,10200.0,23.6826,23.7021,23.6729,23.7021,10200.0
2011-10-18 13:00:00,24.32,24.35,24.3,24.35,19800.0,23.6923,23.7216,23.6729,23.7216,19800.0
2011-10-18 13:05:00,24.35,24.35,24.34,24.35,4700.0,23.7216,23.7216,23.7118,23.7216,4700.0
2011-10-18 13:10:00,24.35,24.35,24.29,24.29,39100.0,23.7216,23.7216,23.6631,23.6631,39100.0
2011-10-18 13:15:00,24.29,24.3,24.25,24.26,43300.0,23.6631,23.6729,23.6241,23.6339,43300.0
2011-10-18 13:20:00,24.25,24.25,24.17,24.18,25900.0,23.6241,23.6241,23.5462,23.556,25900.0
2011-10-18 13:25:00,24.17,24.25,24.16,24.25,20900.0,23.5462,23.6241,23.5365,23.6241,20900.0
2011-10-18 13:30:00,24.25,24.28,24.24,24.28,14800.0,23.6241,23.6534,23.6144,23.6534,14800.0
2011-10-18 13:35:00,24.28,24.32,24.28,24.32,14700.0,23.6534,23.6923,23.6534,23.6923,14700.0
2011-10-18 13:40:00,24.33,24.33,24.29,24.3,23100.0,23.7021,23.7021,23.6631,23.6729,23100.0
2011-10-18 13:45:00,24.29,24.33,24.26,24.33,30800.0,23.6631,23.7021,23.6339,23.7021,30800.0
2011-10-18 13:50:00,24.33,24.4,24.32,24.36,39900.0,23.7021,23.7703,23.6923,23.7313,39900.0
2011-10-18 13:55:00,24.36,24.37,24.3,24.33,29600.0,23.7313,23.7411,23.6729,23.7021,29600.0
2011-10-18 14:00:00,24.33,24.35,24.3,24.35,25800.0,23.7021,23.7216,23.6729,23.7216,25800.0
2011-10-18 14:05:00,24.35,24.37,24.32,24.34,40800.0,23.7216,23.7411,23.6923,23.7118,40800.0
2011-10-18 14:10:00,24.35,24.4,24.33,24.39,43500.0,23.7216,23.7703,23.7021,23.7605,43500.0
2011-10-18 14:15:00,24.39,24.4,24.32,24.34,28100.0,23.7605,23.7703,23.6923,23.7118,28100.0
2011-10-18 14:20:00,24.33,24.37,24.33,24.37,28100.0,23.7021,23.7411,23.7021,23.7411,28100.0
2011-10-18 14:25:00,24.38,24.4,24.36,24.39,25600.0,23.7508,23.7703,23.7313,23.7605,25600.0
2011-10-18 14:30:00,24.39,24.44,24.39,24.44,30700.0,23.7605,23.8092,23.7605,23.8092,30700.0
2011-10-18 14:35:00,24.44,24.45,24.37,24.37,41100.0,23.8092,23.819,23.7411,23.7411,41100.0
2011-10-18 14:40:00,24.37,24.39,24.33,24.33,39000.0,23.7411,23.7605,23.7021,23.7021,39000.0
2011-10-18 14:45:00,24.34,24.39,24.33,24.34,31700.0,23.7118,23.7605,23.7021,23.7118,31700.0
2011-10-18 14:50:00,24.35,24.38,24.31,24.32,37100.0,23.7216,23.7508,23.6826,23.6923,37100.0
2011-10-18 14:55:00,24.33,24.37,24.3,24.34,34700.0,23.7021,23.7411,23.6729,23.7118,34700.0
2011-10-18 15:00:00,24.35,24.49,24.35,24.47,103000.0,23.7216,23.858,23.7216,23.8385,103000.0
2011-10-18 15:05:00,24.47,24.5,24.45,24.49,170300.0,23.8385,23.8677,23.819,23.858,170300.0
2011-10-18 15:10:00,24.5,24.55,24.48,24.49,190800.0,23.8677,23.9164,23.8482,23.858,190800.0
2011-10-18 15:15:00,24.49,24.57,24.46,24.47,130900.0,23.858,23.9359,23.8287,23.8385,130900.0
2011-10-18 15:20:00,24.47,24.52,24.44,24.47,125100.0,23.8385,23.8872,23.8092,23.8385,125100.0
2011-10-18 15:25:00,24.46,24.51,24.42,24.44,111700.0,23.8287,23.8774,23.7898,23.8092,111700.0
2011-10-18 15:30:00,24.44,24.46,24.35,24.37,124100.0,23.8092,23.8287,23.7216,23.7411,124100.0
2011-10-18 15:35:00,24.38,24.46,24.37,24.41,104300.0,23.7508,23.8287,23.7411,23.78,104300.0
2011-10-18 15:40:00,24.42,24.46,24.35,24.44,162400.0,23.7898,23.8287,23.7216,23.8092,162400.0
2011-10-18 15:45:00,24.45,24.5,24.44,24.5,98800.0,23.819,23.8677,23.8092,23.8677,98800.0
2011-10-18 15:50:00,24.5,24.61,24.5,24.59,144100.0,23.8677,23.9749,23.8677,23.9554,144100.0
2011-10-18 15:55:00,24.59,24.62,24.45,24.5,386000.0,23.9554,23.9846,23.819,23.8677,386000.0
2011-10-19 09:30:00,24.39,24.59,24.39,24.44,63100.0,23.7605,23.9554,23.7605,23.8092,63100.0
2011-10-19 09:35:00,24.44,24.45,24.28,24.4,66800.0,23.8092,23.819,23.6534,23.7703,66800.0
2011-10-19 09:40:00,24.4,24.4,24.14,24.17,85600.0,23.7703,23.7703,23.517,23.5462,85600.0
2011-10-19 09:45:00,24.16,24.25,24.12,24.15,86000.0,23.5365,23.6241,23.4975,23.5267,86000.0
2011-10-19 09:50:00,24.15,24.22,24.14,24.14,35400.0,23.5267,23.5949,23.517,23.517,35400.0
2011-10-19 09:55:00,24.15,24.25,24.12,24.2,55800.0,23.5267,23.6241,23.4975,23.5754,55800.0
2011-10-19 10:00:00,24.2,24.25,24.1,24.16,64300.0,23.5754,23.6241,23.478,23.5365,64300.0
2011-10-19 10:05:00,24.16,24.27,24.13,24.27,40300.0,23.5365,23.6436,23.5072,23.6436,40300.0
2011-10-19 10:10:00,24.27,24.37,24.27,24.36,50800.0,23.6436,23.7411,23.6436,23.7313,50800.0
2011-10-19 10:15:00,24.36,24.38,24.3,24.37,66800.0,23.7313,23.7508,23.6729,23.7411,66800.0
2011-10-19 10:20:00,24.36,24.4,24.29,24.38,39800.0,23.7313,23.7703,23.6631,23.7508,39800.0
2011-10-19 10:25:00,24.38,24.49,24.34,24.48,83700.0,23.7508,23.858,23.7118,23.8482,83700.0
2011-10-19 10:30:00,24.48,24.48,24.44,24.44,29800.0,23.8482,23.8482,23.8092,23.8092,29800.0
2011-10-19 10:35:00,24.44,24.44,24.36,24.36,123900.0,23.8092,23.8092,23.7313,23.7313,123900.0
2011-10-19 10:40:00,24.37,24.4,24.33,24.33,34400.0,23.7411,23.7703,23.7021,23.7021,34400.0
2011-10-19 10:45:00,24.33,24.4,24.32,24.37,29800.0,23.7021,23.7703,23.6923,23.7411,29800.0
2011-10-19 10:50:00,24.38,24.4,24.31,24.39,44800.0,23.7508,23.7703,23.6826,23.7605,44800.0
2011-10-19 10:55:00,24.39,24.39,24.31,24.31,38400.0,23.7605,23.7605,23.6826,23.6826,38400.0
2011-10-19 11:00:00,24.31,24.32,24.21,24.21,71100.0,23.6826,23.6923,23.5852,23.5852,71100.0
2011-10-19 11:05:00,24.21,24.27,24.21,24.23,46700.0,23.5852,23.6436,23.5852,23.6047,46700.0
2011-10-19 11:10:00,24.22,24.26,24.19,24.21,41500.0,23.5949,23.6339,23.5657,23.5852,41500.0
2011-10-19 11:15:00,24.2,24.26,24.19,24.21,63500.0,23.5754,23.6339,23.5657,23.5852,63500.0
2011-10-19 11:20:00,24.21,24.24,24.18,24.23,36900.0,23.5852,23.6144,23.556,23.6047,36900.0
2011-10-19 11:25:00,24.23,24.27,24.21,24.25,57900.0,23.6047,23.6436,23.5852,23.6241,57900.0
2011-10-19 11:30:00,24.25,24.3,24.23,24.23,47200.0,23.6241,23.6729,23.6047,23.6047,47200.0
2011-10-19 11:35:00,24.23,24.25,24.19,24.19,33900.0,23.6047,23.6241,23.5657,23.5657,33900.0
2011-10-19 11:40:00,24.18,24.22,24.14,24.22,39900.0,23.556,23.5949,23.517,23.5949,39900.0
2011-10-19 11:45:00,24.22,24.22,24.11,24.12,48600.0,23.5949,23.5949,23.4878,23.4975,48600.0
2011-10-19 11:50:00,24.12,24.14,24.1,24.13,87000.0,23.4975,23.517,23.478,23.5072,87000.0
2011-10-19 11:55:00,24.14,24.14,24.05,24.06,46000.0,23.517,23.517,23.4293,23.4391,46000.0
2011-10-19 12:00:00,24.07,24.13,24.06,24.09,32100.0,23.4488,23.5072,23.4391,23.4683,32100.0
2011-10-19 12:05:00,24.1,24.11,24.06,24.08,31800.0,23.478,23.4878,23.4391,23.4585,31800.0
2011-10-19 12:10:00,24.08,24.1,24.06,24.1,49100.0,23.4585,23.478,23.4391,23.478,49100.0
2011-10-19 12:15:00,24.11,24.19,24.11,24.18,30300.0,23.4878,23.5657,23.4878,23.556,30300.0
2011-10-19 12:20:00,24.18,24.23,24.17,24.23,19400.0,23.556,23.6047,23.5462,23.6047,19400.0
2011-10-19 12:25:00,24.23,24.24,24.19,24.2,27100.0,23.6047,23.6144,23.5657,23.5754,27100.0
2011-10-19 12:30:00,24.2,24.2,24.13,24.16,26100.0,23.5754,23.5754,23.5072,23.5365,26100.0
2011-10-19 12:35:00,24.16,24.21,24.16,24.19,25400.0,23.5365,23.5852,23.5365,23.5657,25400.0
2011-10-19 12:40:00,24.2,24.21,24.17,24.21,24100.0,23.5754,23.5852,23.5462,23.5852,24100.0
2011-10-19 12:45:00,24.21,24.23,24.16,24.22,37400.0,23.5852,23.6047,23.5365,23.5949,37400.0
2011-10-19 12:50:00,24.23,24.23,24.14,24.19,116900.0,23.6047,23.6047,23.517,23.5657,116900.0
2011-10-19 12:55:00,24.18,24.2,24.14,24.15,36500.0,23.556,23.5754,23.517,23.5267,36500.0
2011-10-19 13:00:00,24.15,24.18,24.15,24.18,54300.0,23.5267,23.556,23.5267,23.556,54300.0
2011-10-19 13:05:00,24.18,24.2,24.15,24.2,55800.0,23.556,23.5754,23.5267,23.5754,55800.0
2011-10-19 13:10:00,24.2,24.25,24.2,24.23,49600.0,23.5754,23.6241,23.5754,23.6047,49600.0
2011-10-19 13:15:00,24.24,24.24,24.2,24.21,60800.0,23.6144,23.6144,23.5754,23.5852,60800.0
2011-10-19 13:20:00,24.2,24.2,24.16,24.16,35200.0,23.5754,23.5754,23.5365,23.5365,35200.0
2011-10-19 13:25:00,24.16,24.18,24.14,24.15,49500.0,23.5365,23.556,23.517,23.5267,49500.0
2011-10-19 13:30:00,24.16,24.17,24.14,24.15,55500.0,23.5365,23.5462,23.517,23.5267,55500.0
2011-10-19 13:35:00,24.16,24.16,24.09,24.09,41900.0,23.5365,23.5365,23.4683,23.4683,41900.0
2011-10-19 13:40:00,24.1,24.11,24.08,24.09,38600.0,23.478,23.4878,23.4585,23.4683,38600.0
2011-10-19 13:45:00,24.08,24.1,24.05,24.07,37200.0,23.4585,23.478,23.4293,23.4488,37200.0
2011-10-19 13:50:00,24.07,24.11,24.05,24.09,36600.0,23.4488,23.4878,23.4293,23.4683,36600.0
2011-10-19 13:55:00,24.1,24.1,24.06,24.07,23600.0,23.478,23.478,23.4391,23.4488,23600.0
2011-10-19 14:00:00,24.07,24.08,24.02,24.02,56500.0,23.4488,23.4585,23.4001,23.4001,56500.0
2011-10-19 14:05:00,24.02,24.02,23.93,23.95,119200.0,23.4001,23.4001,23.3124,23.3319,119200.0
2011-10-19 14:10:00,23.94,23.96,23.86,23.86,55800.0,23.3221,23.3416,23.2442,23.2442,55800.0
2011-10-19 14:15:00,23.86,23.93,23.85,23.88,64800.0,23.2442,23.3124,23.2345,23.2637,64800.0
2011-10-19 14:20:00,23.88,23.92,23.82,23.84,71500.0,23.2637,23.3027,23.2052,23.2247,71500.0
2011-10-19 14:25:00,23.85,23.86,23.79,23.8,53300.0,23.2345,23.2442,23.176,23.1858,53300.0
2011-10-19 14:30:00,23.8,23.82,23.74,23.79,92600.0,23.1858,23.2052,23.1273,23.176,92600.0
2011-10-19 14:35:00,23.79,23.84,23.78,23.83,59100.0,23.176,23.2247,23.1663,23.215,59100.0
2011-10-19 14:40:00,23.82,23.83,23.75,23.81,75300.0,23.2052,23.215,23.1371,23.1955,75300.0
2011-10-19 14:45:00,23.81,23.93,23.8,23.89,78000.0,23.1955,23.3124,23.1858,23.2734,78000.0
2011-10-19 14:50:00,23.88,23.89,23.83,23.86,97100.0,23.2637,23.2734,23.215,23.2442,97100.0
2011-10-19 14:55:00,23.85,23.87,23.75,23.77,131500.0,23.2345,23.254,23.1371,23.1565,131500.0
2011-10-19 15:00:00,23.77,23.8,23.74,23.74,99100.0,23.1565,23.1858,23.1273,23.1273,99100.0
2011-10-19 15:05:00,23.74,23.82,23.73,23.78,108600.0,23.1273,23.2052,23.1176,23.1663,108600.0
2011-10-19 15:10:00,23.78,23.8,23.74,23.79,85500.0,23.1663,23.1858,23.1273,23.176,85500.0
2011-10-19 15:15:00,23.79,23.83,23.77,23.78,104500.0,23.176,23.215,23.1565,23.1663,104500.0
2011-10-19 15:20:00,23.79,23.8,23.74,23.78,71600.0,23.176,23.1858,23.1273,23.1663,71600.0
2011-10-19 15:25:00,23.78,23.8,23.72,23.73,82900.0,23.1663,23.1858,23.1078,23.1176,82900.0
2011-10-19 15:30:00,23.72,23.77,23.7,23.75,90100.0,23.1078,23.1565,23.0883,23.1371,90100.0
2011-10-19 15:35:00,23.75,23.77,23.66,23.69,105400.0,23.1371,23.1565,23.0494,23.0786,105400.0
2011-10-19 15:40:00,23.69,23.7,23.61,23.65,143100.0,23.0786,23.0883,23.0007,23.0396,143100.0
2011-10-19 15:45:00,23.65,23.7,23.6,23.69,177200.0,23.0396,23.0883,22.9909,23.0786,177200.0
2011-10-19 15:50:00,23.7,23.72,23.65,23.68,283000.0,23.0883,23.1078,23.0396,23.0689,283000.0
2011-10-19 15:55:00,23.68,23.69,23.57,23.62,916100.0,23.0689,23.0786,22.9617,23.0104,916100.0
2011-10-20 09:30:00,23.5,23.79,23.41,23.56,147700.0,22.8935,23.176,22.8058,22.952,147700.0
2011-10-20 09:35:00,23.53,23.57,23.1,23.23,252700.0,22.9227,22.9617,22.5038,22.6305,252700.0
2011-10-20 09:40:00,23.23,23.25,23.06,23.13,144200.0,22.6305,22.65,22.4649,22.5331,144200.0
2011-10-20 09:45:00,23.14,23.19,22.95,22.95,264800.0,22.5428,22.5915,22.3577,22.3577,264800.0
2011-10-20 09:50:00,22.95,23.15,22.95,23.1,147200.0,22.3577,22.5525,22.3577,22.5038,147200.0
2011-10-20 09:55:00,23.11,23.16,23.07,23.08,79800.0,22.5136,22.5623,22.4746,22.4843,79800.0
2011-10-20 10:00:00,23.09,23.14,23.04,23.11,267300.0,22.4941,22.5428,22.4454,22.5136,267300.0
2011-10-20 10:05:00,23.11,23.11,22.94,23.06,158600.0,22.5136,22.5136,22.348,22.4649,158600.0
2011-10-20 10:10:00,23.06,23.16,23.05,23.12,105800.0,22.4649,22.5623,22.4551,22.5233,105800.0
2011-10-20 10:15:00,23.13,23.15,23.04,23.14,156300.0,22.5331,22.5525,22.4454,22.5428,156300.0
2011-10-20 10:20:00,23.14,23.17,23.1,23.13,310700.0,22.5428,22.572,22.5038,22.5331,310700.0
2011-10-20 10:25:00,23.13,23.17,23.08,23.14,94900.0,22.5331,22.572,22.4843,22.5428,94900.0
2011-10-20 10:30:00,23.14,23.16,23.1,23.11,101900.0,22.5428,22.5623,22.5038,22.5136,101900.0
2011-10-20 10:35:00,23.1,23.16,23.08,23.14,144800.0,22.5038,22.5623,22.4843,22.5428,144800.0
2011-10-20 10:40:00,23.15,23.17,23.09,23.13,96700.0,22.5525,22.572,22.4941,22.5331,96700.0
2011-10-20 10:45:00,23.14,23.19,23.09,23.15,128600.0,22.5428,22.5915,22.4941,22.5525,128600.0
2011-10-20 10:50:00,23.15,23.18,23.14,23.16,105800.0,22.5525,22.5818,22.5428,22.5623,105800.0
2011-10-20 10:55:00,23.16,23.19,23.14,23.14,71500.0,22.5623,22.5915,22.5428,22.5428,71500.0
2011-10-20 11:00:00,23.15,23.15,23.04,23.05,184200.0,22.5525,22.5525,22.4454,22.4551,184200.0
2011-10-20 11:05:00,23.05,23.05,22.95,23.05,109600.0,22.4551,22.4551,22.3577,22.4551,109600.0
2011-10-20 11:10:00,23.04,23.1,23.04,23.08,60100.0,22.4454,22.5038,22.4454,22.4843,60100.0
2011-10-20 11:15:00,23.09,23.09,22.95,22.95,121100.0,22.4941,22.4941,22.3577,22.3577,121100.0
2011-10-20 11:20:00,22.94,22.95,22.83,22.84,81700.0,22.348,22.3577,22.2408,22.2505,81700.0
2011-10-20 11:25:00,22.84,22.94,22.8,22.89,106500.0,22.2505,22.348,22.2116,22.2992,106500.0
2011-10-20 11:30:00,22.89,22.98,22.89,22.98,65800.0,22.2992,22.3869,22.2992,22.3869,65800.0
2011-10-20 11:35:00,22.99,23.05,22.99,22.99,63400.0,22.3967,22.4551,22.3967,22.3967,63400.0
2011-10-20 11:40:00,22.99,23.02,22.96,22.99,66600.0,22.3967,22.4259,22.3674,22.3967,66600.0
2011-10-20 11:45:00,22.99,23.03,22.95,22.97,43900.0,22.3967,22.4356,22.3577,22.3772,43900.0
2011-10-20 11:50:00,22.98,22.98,22.88,22.91,82100.0,22.3869,22.3869,22.2895,22.3187,82100.0
2011-10-20 11:55:00,22.91,22.96,22.88,22.93,105600.0,22.3187,22.3674,22.2895,22.3382,105600.0
2011-10-20 12:00:00,22.94,23.02,22.92,23.0,105600.0,22.348,22.4259,22.3285,22.4064,105600.0
2011-10-20 12:05:00,23.01,23.05,23.0,23.01,49300.0,22.4161,22.4551,22.4064,22.4161,49300.0
2011-10-20 12:10:00,23.01,23.01,22.93,22.97,71900.0,22.4161,22.4161,22.3382,22.3772,71900.0
2011-10-20 12:15:00,22.98,23.02,22.93,22.94,54400.0,22.3869,22.4259,22.3382,22.348,54400.0
2011-10-20 12:20:00,22.95,23.0,22.91,22.98,97700.0,22.3577,22.4064,22.3187,22.3869,97700.0
2011-10-20 12:25:00,22.98,23.0,22.96,22.99,26400.0,22.3869,22.4064,22.3674,22.3967,26400.0
2011-10-20 12:30:00,23.0,23.06,22.99,23.05,26500.0,22.4064,22.4649,22.3967,22.4551,26500.0
2011-10-20 12:35:00,23.05,23.14,23.05,23.13,45900.0,22.4551,22.5428,22.4551,22.5331,45900.0
2011-10-20 12:40:00,23.14,23.16,23.1,23.11,44800.0,22.5428,22.5623,22.5038,22.5136,44800.0
2011-10-20 12:45:00,23.11,23.17,23.1,23.15,27500.0,22.5136,22.572,22.5038,22.5525,27500.0
2011-10-20 12:50:00,23.15,23.19,23.14,23.17,40700.0,22.5525,22.5915,22.5428,22.572,40700.0
2011-10-20 12:55:00,23.18,23.24,23.16,23.24,76600.0,22.5818,22.6402,22.5623,22.6402,76600.0
2011-10-20 13:00:00,23.23,23.26,23.2,23.2,39800.0,22.6305,22.6597,22.6012,22.6012,39800.0
2011-10-20 13:05:00,23.21,23.28,23.21,23.23,47400.0,22.611,22.6792,22.611,22.6305,47400.0
2011-10-20 13:10:00,23.22,23.32,23.22,23.25,71600.0,22.6207,22.7181,22.6207,22.65,71600.0
2011-10-20 13:15:00,23.24,23.36,23.22,23.34,91000.0,22.6402,22.7571,22.6207,22.7376,91000.0
2011-10-20 13:20:00,23.34,23.45,23.34,23.39,75400.0,22.7376,22.8448,22.7376,22.7863,75400.0
2011-10-20 13:25:00,23.4,23.46,23.38,23.39,63900.0,22.7961,22.8545,22.7766,22.7863,63900.0
2011-10-20 13:30:00,23.39,23.44,23.34,23.34,43000.0,22.7863,22.8351,22.7376,22.7376,43000.0
2011-10-20 13:35:00,23.35,23.36,23.31,23.31,48300.0,22.7474,22.7571,22.7084,22.7084,48300.0
2011-10-20 13:40:00,23.31,23.32,23.22,23.23,66600.0,22.7084,22.7181,22.6207,22.6305,66600.0
2011-10-20 13:45:00,23.23,23.32,23.23,23.3,65400.0,22.6305,22.7181,22.6305,22.6987,65400.0
2011-10-20 13:50:00,23.29,23.34,23.29,23.32,38000.0,22.6889,22.7376,22.6889,22.7181,38000.0
2011-10-20 13:55:00,23.33,23.37,23.29,23.29,71600.0,22.7279,22.7669,22.6889,22.6889,71600.0
2011-10-20 14:00:00,23.28,23.36,23.24,23.26,69400.0,22.6792,22.7571,22.6402,22.6597,69400.0
2011-10-20 14:05:00,23.27,23.3,23.25,23.27,47200.0,22.6694,22.6987,22.65,22.6694,47200.0
2011-10-20 14:10:00,23.26,23.27,23.2,23.2,44600.0,22.6597,22.6694,22.6012,22.6012,44600.0
2011-10-20 14:15:00,23.2,23.25,23.19,23.22,85100.0,22.6012,22.65,22.5915,22.6207,85100.0
2011-10-20 14:20:00,23.22,23.27,23.2,23.27,52400.0,22.6207,22.6694,22.6012,22.6694,52400.0
2011-10-20 14:25:00,23.28,23.3,23.26,23.3,38300.0,22.6792,22.6987,22.6597,22.6987,38300.0
2011-10-20 14:30:00,23.29,23.33,23.27,23.3,46200.0,22.6889,22.7279,22.6694,22.6987,46200.0
2011-10-20 14:35:00,23.31,23.39,23.29,23.38,58700.0,22.7084,22.7863,22.6889,22.7766,58700.0
2011-10-20 14:40:00,23.38,23.41,23.37,23.37,44800.0,22.7766,22.8058,22.7669,22.7669,44800.0
2011-10-20 14:45:00,23.37,23.39,23.34,23.39,37200.0,22.7669,22.7863,22.7376,22.7863,37200.0
2011-10-20 14:50:00,23.38,23.47,23.38,23.46,38400.0,22.7766,22.8643,22.7766,22.8545,38400.0
2011-10-20 14:55:00,23.46,23.48,23.42,23.46,32200.0,22.8545,22.874,22.8156,22.8545,32200.0
2011-10-20 15:00:00,23.46,23.5,23.44,23.45,59300.0,22.8545,22.8935,22.8351,22.8448,59300.0
2011-10-20 15:05:00,23.45,23.47,23.42,23.45,60600.0,22.8448,22.8643,22.8156,22.8448,60600.0
2011-10-20 15:10:00,23.45,23.45,23.42,23.44,39300.0,22.8448,22.8448,22.8156,22.8351,39300.0
2011-10-20 15:15:00,23.44,23.46,23.4,23.46,47900.0,22.8351,22.8545,22.7961,22.8545,47900.0
2011-10-20 15:20:00,23.46,23.46,23.38,23.4,49000.0,22.8545,22.8545,22.7766,22.7961,49000.0
2011-10-20 15:25:00,23.4,23.4,23.31,23.35,65100.0,22.7961,22.7961,22.7084,22.7474,65100.0
2011-10-20 15:30:00,23.35,23.38,23.34,23.37,83000.0,22.7474,22.7766,22.7376,22.7669,83000.0
2011-10-20 15:35:00,23.38,23.4,23.33,23.34,66100.0,22.7766,22.7961,22.7279,22.7376,66100.0
2011-10-20 15:40:00,23.34,23.41,23.34,23.39,63100.0,22.7376,22.8058,22.7376,22.7863,63100.0
2011-10-20 15:45:00,23.39,23.43,23.39,23.42,95200.0,22.7863,22.8253,22.7863,22.8156,95200.0
2011-10-20 15:50:00,23.42,23.44,23.37,23.4,149600.0,22.8156,22.8351,22.7669,22.7961,149600.0
2011-10-20 15:55:00,23.4,23.44,23.37,23.4,217400.0,22.7961,22.8351,22.7669,22.7961,217400.0
2011-10-21 09:30:00,23.61,23.75,23.56,23.58,406700.0,23.0007,23.1371,22.952,22.9714,406700.0
2011-10-21 09:35:00,23.58,23.61,23.46,23.5,69900.0,22.9714,23.0007,22.8545,22.8935,69900.0
2011-10-21 09:40:00,23.49,23.74,23.47,23.74,107300.0,22.8838,23.1273,22.8643,23.1273,107300.0
2011-10-21 09:45:00,23.73,23.86,23.71,23.85,78200.0,23.1176,23.2442,23.0981,23.2345,78200.0
2011-10-21 09:50:00,23.85,23.89,23.85,23.87,42200.0,23.2345,23.2734,23.2345,23.254,42200.0
2011-10-21 09:55:00,23.88,24.04,23.87,23.93,106200.0,23.2637,23.4196,23.254,23.3124,106200.0
2011-10-21 10:00:00,23.94,23.95,23.91,23.92,32500.0,23.3221,23.3319,23.2929,23.3027,32500.0
2011-10-21 10:05:00,23.93,23.93,23.89,23.89,43500.0,23.3124,23.3124,23.2734,23.2734,43500.0
2011-10-21 10:10:00,23.89,24.01,23.89,24.01,34800.0,23.2734,23.3903,23.2734,23.3903,34800.0
2011-10-21 10:15:00,24.01,24.12,24.0,24.09,156200.0,23.3903,23.4975,23.3806,23.4683,156200.0
2011-10-21 10:20:00,24.09,24.16,24.01,24.02,84400.0,23.4683,23.5365,23.3903,23.4001,84400.0
2011-10-21 10:25:00,24.01,24.05,23.95,23.99,60200.0,23.3903,23.4293,23.3319,23.3709,60200.0
2011-10-21 10:30:00,24.0,24.07,23.97,23.99,123700.0,23.3806,23.4488,23.3514,23.3709,123700.0
2011-10-21 10:35:00,24.0,24.06,23.96,23.97,128300.0,23.3806,23.4391,23.3416,23.3514,128300.0
2011-10-21 10:40:00,23.97,23.98,23.93,23.95,234300.0,23.3514,23.3611,23.3124,23.3319,234300.0
2011-10-21 10:45:00,23.96,23.99,23.94,23.95,157400.0,23.3416,23.3709,23.3221,23.3319,157400.0
2011-10-21 10:50:00,23.96,23.97,23.81,23.83,140800.0,23.3416,23.3514,23.1955,23.215,140800.0
2011-10-21 10:55:00,23.83,23.84,23.69,23.82,130400.0,23.215,23.2247,23.0786,23.2052,130400.0
2011-10-21 11:00:00,23.82,23.83,23.73,23.75,78800.0,23.2052,23.215,23.1176,23.1371,78800.0
2011-10-21 11:05:00,23.75,23.78,23.7,23.71,57600.0,23.1371,23.1663,23.0883,23.0981,57600.0
2011-10-21 11:10:00,23.71,23.8,23.71,23.78,45500.0,23.0981,23.1858,23.0981,23.1663,45500.0
2011-10-21 11:15:00,23.79,23.86,23.76,23.82,44700.0,23.176,23.2442,23.1468,23.2052,44700.0
2011-10-21 11:20:00,23.82,23.83,23.79,23.79,47000.0,23.2052,23.215,23.176,23.176,47000.0
2011-10-21 11:25:00,23.79,23.81,23.74,23.75,64400.0,23.176,23.1955,23.1273,23.1371,64400.0
2011-10-21 11:30:00,23.74,23.75,23.65,23.68,103900.0,23.1273,23.1371,23.0396,23.0689,103900.0
2011-10-21 11:35:00,23.68,23.68,23.64,23.65,43100.0,23.0689,23.0689,23.0299,23.0396,43100.0
2011-10-21 11:40:00,23.66,23.69,23.62,23.67,60700.0,23.0494,23.0786,23.0104,23.0591,60700.0
2011-10-21 11:45:00,23.68,23.72,23.67,23.71,26200.0,23.0689,23.1078,23.0591,23.0981,26200.0
2011-10-21 11:50:00,23.72,23.76,23.71,23.74,31900.0,23.1078,23.1468,23.0981,23.1273,31900.0
2011-10-21 11:55:00,23.73,23.76,23.73,23.76,22300.0,23.1176,23.1468,23.1176,23.1468,22300.0
2011-10-21 12:00:00,23.75,23.76,23.67,23.69,138100.0,23.1371,23.1468,23.0591,23.0786,138100.0
2011-10-21 12:05:00,23.69,23.7,23.66,23.66,20200.0,23.0786,23.0883,23.0494,23.0494,20200.0
2011-10-21 12:10:00,23.66,23.71,23.66,23.71,12000.0,23.0494,23.0981,23.0494,23.0981,12000.0
2011-10-21 12:15:00,23.71,23.71,23.67,23.68,22800.0,23.0981,23.0981,23.0591,23.0689,22800.0
2011-10-21 12:20:00,23.68,23.68,23.66,23.67,21300.0,23.0689,23.0689,23.0494,23.0591,21300.0
2011-10-21 12:25:00,23.67,23.67,23.6,23.63,59600.0,23.0591,23.0591,22.9909,23.0201,59600.0
2011-10-21 12:30:00,23.63,23.64,23.61,23.63,23400.0,23.0201,23.0299,23.0007,23.0201,23400.0
2011-10-21 12:35:00,23.64,23.64,23.58,23.59,41200.0,23.0299,23.0299,22.9714,22.9812,41200.0
2011-10-21 12:40:00,23.59,23.62,23.59,23.62,19600.0,22.9812,23.0104,22.9812,23.0104,19600.0
2011-10-21 12:45:00,23.62,23.62,23.54,23.54,78400.0,23.0104,23.0104,22.9325,22.9325,78400.0
2011-10-21 12:50:00,23.54,23.54,23.39,23.4,246900.0,22.9325,22.9325,22.7863,22.7961,246900.0
2011-10-21 12:55:00,23.4,23.44,23.31,23.35,174200.0,22.7961,22.8351,22.7084,22.7474,174200.0
2011-10-21 13:00:00,23.36,23.39,23.3,23.33,87100.0,22.7571,22.7863,22.6987,22.7279,87100.0
2011-10-21 13:05:00,23.33,23.37,23.32,23.36,26100.0,22.7279,22.7669,22.7181,22.7571,26100.0
2011-10-21 13:10:00,23.36,23.37,23.28,23.36,63600.0,22.7571,22.7669,22.6792,22.7571,63600.0
2011-10-21 13:15:00,23.37,23.42,23.36,23.42,57300.0,22.7669,22.8156,22.7571,22.8156,57300.0
2011-10-21 13:20:00,23.42,23.49,23.41,23.48,36700.0,22.8156,22.8838,22.8058,22.874,36700.0
2011-10-21 13:25:00,23.47,23.51,23.41,23.43,34600.0,22.8643,22.9032,22.8058,22.8253,34600.0
2011-10-21 13:30:00,23.42,23.46,23.39,23.46,29200.0,22.8156,22.8545,22.7863,22.8545,29200.0
2011-10-21 13:35:00,23.45,23.47,23.43,23.46,24900.0,22.8448,22.8643,22.8253,22.8545,24900.0
2011-10-21 13:40:00,23.46,23.48,23.4,23.44,57400.0,22.8545,22.874,22.7961,22.8351,57400.0
2011-10-21 13:45:00,23.44,23.48,23.42,23.46,34300.0,22.8351,22.874,22.8156,22.8545,34300.0
2011-10-21 13:50:00,23.46,23.48,23.44,23.45,34900.0,22.8545,22.874,22.8351,22.8448,34900.0
2011-10-21 13:55:00,23.44,23.45,23.39,23.41,49200.0,22.8351,22.8448,22.7863,22.8058,49200.0
2011-10-21 14:00:00,23.41,23.45,23.39,23.45,61500.0,22.8058,22.8448,22.7863,22.8448,61500.0
2011-10-21 14:05:00,23.45,23.46,23.44,23.45,115300.0,22.8448,22.8545,22.8351,22.8448,115300.0
2011-10-21 14:10:00,23.44,23.45,23.43,23.45,40100.0,22.8351,22.8448,22.8253,22.8448,40100.0
2011-10-21 14:15:00,23.45,23.45,23.4,23.41,59300.0,22.8448,22.8448,22.7961,22.8058,59300.0
2011-10-21 14:20:00,23.42,23.47,23.41,23.45,86500.0,22.8156,22.8643,22.8058,22.8448,86500.0
2011-10-21 14:25:00,23.45,23.46,23.44,23.46,31200.0,22.8448,22.8545,22.8351,22.8545,31200.0
2011-10-21 14:30:00,23.45,23.49,23.39,23.41,66600.0,22.8448,22.8838,22.7863,22.8058,66600.0
2011-10-21 14:35:00,23.4,23.46,23.4,23.46,27700.0,22.7961,22.8545,22.7961,22.8545,27700.0
2011-10-21 14:40:00,23.47,23.53,23.46,23.5,66400.0,22.8643,22.9227,22.8545,22.8935,66400.0
2011-10-21 14:45:00,23.49,23.55,23.49,23.54,50300.0,22.8838,22.9422,22.8838,22.9325,50300.0
2011-10-21 14:50:00,23.54,23.56,23.53,23.53,43200.0,22.9325,22.952,22.9227,22.9227,43200.0
2011-10-21 14:55:00,23.52,23.55,23.5,23.55,42700.0,22.913,22.9422,22.8935,22.9422,42700.0
2011-10-21 15:00:00,23.55,23.61,23.53,23.61,67400.0,22.9422,23.0007,22.9227,23.0007,67400.0
2011-10-21 15:05:00,23.61,23.66,23.6,23.64,34400.0,23.0007,23.0494,22.9909,23.0299,34400.0
2011-10-21 15:10:00,23.64,23.69,23.63,23.66,131000.0,23.0299,23.0786,23.0201,23.0494,131000.0
2011-10-21 15:15:00,23.66,23.68,23.59,23.6,62400.0,23.0494,23.0689,22.9812,22.9909,62400.0
2011-10-21 15:20:00,23.6,23.69,23.59,23.69,361600.0,22.9909,23.0786,22.9812,23.0786,361600.0
2011-10-21 15:25:00,23.69,23.71,23.66,23.66,95700.0,23.0786,23.0981,23.0494,23.0494,95700.0
2011-10-21 15:30:00,23.66,23.7,23.66,23.68,55200.0,23.0494,23.0883,23.0494,23.0689,55200.0
2011-10-21 15:35:00,23.68,23.7,23.63,23.64,63200.0,23.0689,23.0883,23.0201,23.0299,63200.0
2011-10-21 15:40:00,23.65,23.66,23.57,23.59,124200.0,23.0396,23.0494,22.9617,22.9812,124200.0
2011-10-21 15:45:00,23.59,23.61,23.54,23.57,168000.0,22.9812,23.0007,22.9325,22.9617,168000.0
2011-10-21 15:50:00,23.58,23.6,23.55,23.58,659500.0,22.9714,22.9909,22.9422,22.9714,659500.0
2011-10-21 15:55:00,23.58,23.58,23.53,23.57,732800.0,22.9714,22.9714,22.9227,22.9617,732800.0
2011-10-24 09:30:00,23.78,24.36,23.78,24.33,265500.0,23.1663,23.7313,23.1663,23.7021,265500.0
2011-10-24 09:35:00,24.33,24.35,24.1,24.23,156900.0,23.7021,23.7216,23.478,23.6047,156900.0
2011-10-24 09:40:00,24.23,24.42,24.21,24.26,257100.0,23.6047,23.7898,23.5852,23.6339,257100.0
2011-10-24 09:45:00,24.26,24.33,24.17,24.33,164900.0,23.6339,23.7021,23.5462,23.7021,164900.0
2011-10-24 09:50:00,24.34,24.35,24.17,24.26,79300.0,23.7118,23.7216,23.5462,23.6339,79300.0
2011-10-24 09:55:00,24.26,24.39,24.24,24.39,74500.0,23.6339,23.7605,23.6144,23.7605,74500.0
2011-10-24 10:00:00,24.39,24.41,24.26,24.31,69100.0,23.7605,23.78,23.6339,23.6826,69100.0
2011-10-24 10:05:00,24.3,24.36,24.25,24.28,91800.0,23.6729,23.7313,23.6241,23.6534,91800.0
2011-10-24 10:10:00,24.28,24.29,24.2,24.2,116500.0,23.6534,23.6631,23.5754,23.5754,116500.0
2011-10-24 10:15:00,24.21,24.28,24.21,24.26,126300.0,23.5852,23.6534,23.5852,23.6339,126300.0
2011-10-24 10:20:00,24.26,24.26,24.2,24.24,62600.0,23.6339,23.6339,23.5754,23.6144,62600.0
2011-10-24 10:25:00,24.24,24.28,24.2,24.24,63100.0,23.6144,23.6534,23.5754,23.6144,63100.0
2011-10-24 10:30:00,24.25,24.34,24.24,24.34,92300.0,23.6241,23.7118,23.6144,23.7118,92300.0
2011-10-24 10:35:00,24.33,24.34,24.3,24.3,70000.0,23.7021,23.7118,23.6729,23.6729,70000.0
2011-10-24 10:40:00,24.29,24.32,24.26,24.3,63800.0,23.6631,23.6923,23.6339,23.6729,63800.0
2011-10-24 10:45:00,24.3,24.34,24.26,24.3,100300.0,23.6729,23.7118,23.6339,23.6729,100300.0
2011-10-24 10:50:00,24.3,24.31,24.27,24.28,127500.0,23.6729,23.6826,23.6436,23.6534,127500.0
2011-10-24 10:55:00,24.28,24.32,24.28,24.32,36700.0,23.6534,23.6923,23.6534,23.6923,36700.0
2011-10-24 11:00:00,24.29,24.34,24.27,24.32,84000.0,23.6631,23.7118,23.6436,23.6923,84000.0
2011-10-24 11:05:00,24.31,24.34,24.31,24.33,171300.0,23.6826,23.7118,23.6826,23.7021,171300.0
2011-10-24 11:10:00,24.33,24.34,24.32,24.34,68100.0,23.7021,23.7118,23.6923,23.7118,68100.0
2011-10-24 11:15:00,24.33,24.34,24.33,24.34,75000.0,23.7021,23.7118,23.7021,23.7118,75000.0
2011-10-24 11:20:00,24.34,24.34,24.33,24.34,72900.0,23.7118,23.7118,23.7021,23.7118,72900.0
2011-10-24 11:25:00,24.34,24.34,24.32,24.33,23400.0,23.7118,23.7118,23.6923,23.7021,23400.0
2011-10-24 11:30:00,24.33,24.38,24.3,24.38,130200.0,23.7021,23.7508,23.6729,23.7508,130200.0
2011-10-24 11:35:00,24.38,24.41,24.36,24.41,68100.0,23.7508,23.78,23.7313,23.78,68100.0
2011-10-24 11:40:00,24.41,24.45,24.4,24.42,38100.0,23.78,23.819,23.7703,23.7898,38100.0
2011-10-24 11:45:00,24.42,24.47,24.42,24.43,77400.0,23.7898,23.8385,23.7898,23.7995,77400.0
2011-10-24 11:50:00,24.43,24.44,24.42,24.43,31000.0,23.7995,23.8092,23.7898,23.7995,31000.0
2011-10-24 11:55:00,24.43,24.48,24.43,24.47,55700.0,23.7995,23.8482,23.7995,23.8385,55700.0
2011-10-24 12:00:00,24.46,24.5,24.45,24.5,96600.0,23.8287,23.8677,23.819,23.8677,96600.0
2011-10-24 12:05:00,24.5,24.5,24.49,24.5,108300.0,23.8677,23.8677,23.858,23.8677,108300.0
2011-10-24 12:10:00,24.5,24.52,24.49,24.52,45500.0,23.8677,23.8872,23.858,23.8872,45500.0
2011-10-24 12:15:00,24.51,24.53,24.51,24.52,26100.0,23.8774,23.8969,23.8774,23.8872,26100.0
2011-10-24 12:20:00,24.53,24.54,24.52,24.54,34200.0,23.8969,23.9067,23.8872,23.9067,34200.0
2011-10-24 12:25:00,24.53,24.58,24.53,24.58,39800.0,23.8969,23.9456,23.8969,23.9456,39800.0
2011-10-24 12:30:00,24.58,24.6,24.51,24.53,88500.0,23.9456,23.9651,23.8774,23.8969,88500.0
2011-10-24 12:35:00,24.53,24.54,24.47,24.48,51100.0,23.8969,23.9067,23.8385,23.8482,51100.0
2011-10-24 12:40:00,24.49,24.51,24.47,24.48,20400.0,23.858,23.8774,23.8385,23.8482,20400.0
2011-10-24 12:45:00,24.48,24.52,24.46,24.52,24100.0,23.8482,23.8872,23.8287,23.8872,24100.0
2011-10-24 12:50:00,24.52,24.57,24.51,24.57,45400.0,23.8872,23.9359,23.8774,23.9359,45400.0
2011-10-24 12:55:00,24.57,24.58,24.55,24.58,43400.0,23.9359,23.9456,23.9164,23.9456,43400.0
2011-10-24 13:00:00,24.58,24.59,24.56,24.57,60200.0,23.9456,23.9554,23.9261,23.9359,60200.0
2011-10-24 13:05:00,24.57,24.59,24.55,24.57,34700.0,23.9359,23.9554,23.9164,23.9359,34700.0
2011-10-24 13:10:00,24.57,24.6,24.56,24.59,35900.0,23.9359,23.9651,23.9261,23.9554,35900.0
2011-10-24 13:15:00,24.59,24.62,24.58,24.62,98300.0,23.9554,23.9846,23.9456,23.9846,98300.0
2011-10-24 13:20:00,24.61,24.61,24.58,24.59,24500.0,23.9749,23.9749,23.9456,23.9554,24500.0
2011-10-24 13:25:00,24.59,24.61,24.58,24.61,39300.0,23.9554,23.9749,23.9456,23.9749,39300.0
2011-10-24 13:30:00,24.61,24.64,24.6,24.63,38400.0,23.9749,24.0041,23.9651,23.9943,38400.0
2011-10-24 13:35:00,24.63,24.64,24.62,24.63,19200.0,23.9943,24.0041,23.9846,23.9943,19200.0
2011-10-24 13:40:00,24.63,24.68,24.62,24.68,56000.0,23.9943,24.043,23.9846,24.043,56000.0
2011-10-24 13:45:00,24.68,24.75,24.67,24.75,100100.0,24.043,24.1112,24.0333,24.1112,100100.0
2011-10-24 13:50:00,24.75,24.75,24.72,24.74,58000.0,24.1112,24.1112,24.082,24.1015,58000.0
2011-10-24 13:55:00,24.74,24.75,24.72,24.73,36700.0,24.1015,24.1112,24.082,24.0918,36700.0
2011-10-24 14:00:00,24.73,24.76,24.73,24.73,66800.0,24.0918,24.121,24.0918,24.0918,66800.0
2011-10-24 14:05:00,24.73,24.78,24.73,24.76,110400.0,24.0918,24.1405,24.0918,24.121,110400.0
2011-10-24 14:10:00,24.76,24.76,24.7,24.75,140100.0,24.121,24.121,24.0625,24.1112,140100.0
2011-10-24 14:15:00,24.75,24.78,24.71,24.75,106800.0,24.1112,24.1405,24.0723,24.1112,106800.0
2011-10-24 14:20:00,24.75,24.77,24.71,24.71,92600.0,24.1112,24.1307,24.0723,24.0723,92600.0
2011-10-24 14:25:00,24.71,24.75,24.71,24.73,67500.0,24.0723,24.1112,24.0723,24.0918,67500.0
2011-10-24 14:30:00,24.72,24.74,24.69,24.72,60300.0,24.082,24.1015,24.0528,24.082,60300.0
2011-10-24 14:35:00,24.73,24.75,24.7,24.74,35400.0,24.0918,24.1112,24.0625,24.1015,35400.0
2011-10-24 14:40:00,24.75,24.76,24.71,24.75,41200.0,24.1112,24.121,24.0723,24.1112,41200.0
2011-10-24 14:45:00,24.76,24.78,24.73,24.77,60400.0,24.121,24.1405,24.0918,24.1307,60400.0
2011-10-24 14:50:00,24.77,24.8,24.76,24.77,56400.0,24.1307,24.16,24.121,24.1307,56400.0
2011-10-24 14:55:00,24.77,24.8,24.77,24.8,40800.0,24.1307,24.16,24.1307,24.16,40800.0
2011-10-24 15:00:00,24.81,24.87,24.8,24.87,112800.0,24.1697,24.2281,24.16,24.2281,112800.0
2011-10-24 15:05:00,24.87,24.9,24.86,24.88,87500.0,24.2281,24.2574,24.2184,24.2379,87500.0
2011-10-24 15:10:00,24.87,24.88,24.83,24.86,102800.0,24.2281,24.2379,24.1892,24.2184,102800.0
2011-10-24 15:15:00,24.86,24.87,24.82,24.86,69600.0,24.2184,24.2281,24.1794,24.2184,69600.0
2011-10-24 15:20:00,24.86,24.88,24.81,24.81,120500.0,24.2184,24.2379,24.1697,24.1697,120500.0
2011-10-24 15:25:00,24.82,24.85,24.79,24.79,90300.0,24.1794,24.2087,24.1502,24.1502,90300.0
2011-10-24 15:30:00,24.79,24.82,24.76,24.77,138700.0,24.1502,24.1794,24.121,24.1307,138700.0
2011-10-24 15:35:00,24.77,24.84,24.76,24.84,93600.0,24.1307,24.1989,24.121,24.1989,93600.0
2011-10-24 15:40:00,24.84,24.9,24.82,24.88,182000.0,24.1989,24.2574,24.1794,24.2379,182000.0
2011-10-24 15:45:00,24.87,24.91,24.85,24.89,259600.0,24.2281,24.2671,24.2087,24.2476,259600.0
2011-10-24 15:50:00,24.88,24.9,24.85,24.9,209100.0,24.2379,24.2574,24.2087,24.2574,209100.0
2011-10-24 15:55:00,24.89,24.95,24.88,24.93,307300.0,24.2476,24.3061,24.2379,24.2866,307300.0
2011-10-25 09:30:00,24.74,24.77,24.61,24.64,171600.0,24.1015,24.1307,23.9749,24.0041,171600.0
2011-10-25 09:35:00,24.63,24.63,24.3,24.33,383900.0,23.9943,23.9943,23.6729,23.7021,383900.0
2011-10-25 09:40:00,24.35,24.57,24.35,24.5,75900.0,23.7216,23.9359,23.7216,23.8677,75900.0
2011-10-25 09:45:00,24.5,24.7,24.48,24.55,212700.0,23.8677,24.0625,23.8482,23.9164,212700.0
2011-10-25 09:50:00,24.54,24.59,24.3,24.34,229700.0,23.9067,23.9554,23.6729,23.7118,229700.0
2011-10-25 09:55:00,24.33,24.5,24.32,24.32,109600.0,23.7021,23.8677,23.6923,23.6923,109600.0
2011-10-25 10:00:00,24.36,24.54,24.26,24.39,141600.0,23.7313,23.9067,23.6339,23.7605,141600.0
2011-10-25 10:05:00,24.4,24.5,24.35,24.49,65900.0,23.7703,23.8677,23.7216,23.858,65900.0
2011-10-25 10:10:00,24.5,24.56,24.48,24.54,61200.0,23.8677,23.9261,23.8482,23.9067,61200.0
2011-10-25 10:15:00,24.53,24.67,24.48,24.67,74100.0,23.8969,24.0333,23.8482,24.0333,74100.0
2011-10-25 10:20:00,24.67,24.73,24.67,24.72,79500.0,24.0333,24.0918,24.0333,24.082,79500.0
2011-10-25 10:25:00,24.72,24.76,24.67,24.7,112500.0,24.082,24.121,24.0333,24.0625,112500.0
2011-10-25 10:30:00,24.71,24.75,24.64,24.64,114800.0,24.0723,24.1112,24.0041,24.0041,114800.0
2011-10-25 10:35:00,24.64,24.77,24.54,24.75,183400.0,24.0041,24.1307,23.9067,24.1112,183400.0
2011-10-25 10:40:00,24.75,24.86,24.75,24.82,54400.0,24.1112,24.2184,24.1112,24.1794,54400.0
2011-10-25 10:45:00,24.83,24.83,24.73,24.73,39300.0,24.1892,24.1892,24.0918,24.0918,39300.0
2011-10-25 10:50:00,24.73,24.73,24.51,24.51,136300.0,24.0918,24.0918,23.8774,23.8774,136300.0
2011-10-25 10:55:00,24.51,24.51,24.38,24.44,120500.0,23.8774,23.8774,23.7508,23.8092,120500.0
2011-10-25 11:00:00,24.45,24.55,24.42,24.48,120300.0,23.819,23.9164,23.7898,23.8482,120300.0
2011-10-25 11:05:00,24.47,24.48,24.39,24.48,54200.0,23.8385,23.8482,23.7605,23.8482,54200.0
2011-10-25 11:10:00,24.48,24.48,24.4,24.41,47200.0,23.8482,23.8482,23.7703,23.78,47200.0
2011-10-25 11:15:00,24.41,24.43,24.35,24.4,213000.0,23.78,23.7995,23.7216,23.7703,213000.0
2011-10-25 11:20:00,24.4,24.42,24.29,24.32,171000.0,23.7703,23.7898,23.6631,23.6923,171000.0
2011-10-25 11:25:00,24.32,24.41,24.28,24.38,78600.0,23.6923,23.78,23.6534,23.7508,78600.0
2011-10-25 11:30:00,24.39,24.46,24.37,24.4,96900.0,23.7605,23.8287,23.7411,23.7703,96900.0
2011-10-25 11:35:00,24.4,24.44,24.38,24.39,61100.0,23.7703,23.8092,23.7508,23.7605,61100.0
2011-10-25 11:40:00,24.39,24.41,24.38,24.39,26800.0,23.7605,23.78,23.7508,23.7605,26800.0
2011-10-25 11:45:00,24.39,24.4,24.36,24.37,25700.0,23.7605,23.7703,23.7313,23.7411,25700.0
2011-10-25 11:50:00,24.38,24.41,24.35,24.39,37400.0,23.7508,23.78,23.7216,23.7605,37400.0
2011-10-25 11:55:00,24.39,24.41,24.37,24.39,30700.0,23.7605,23.78,23.7411,23.7605,30700.0
2011-10-25 12:00:00,24.39,24.42,24.39,24.41,19900.0,23.7605,23.7898,23.7605,23.78,19900.0
2011-10-25 12:05:00,24.41,24.53,24.41,24.53,30800.0,23.78,23.8969,23.78,23.8969,30800.0
2011-10-25 12:10:00,24.53,24.58,24.53,24.55,42900.0,23.8969,23.9456,23.8969,23.9164,42900.0
2011-10-25 12:15:00,24.55,24.66,24.53,24.66,83600.0,23.9164,24.0236,23.8969,24.0236,83600.0
2011-10-25 12:20:00,24.65,24.68,24.63,24.65,50900.0,24.0138,24.043,23.9943,24.0138,50900.0
2011-10-25 12:25:00,24.65,24.73,24.65,24.7,31700.0,24.0138,24.0918,24.0138,24.0625,31700.0
2011-10-25 12:30:00,24.7,24.7,24.65,24.66,22200.0,24.0625,24.0625,24.0138,24.0236,22200.0
2011-10-25 12:35:00,24.66,24.71,24.66,24.68,26000.0,24.0236,24.0723,24.0236,24.043,26000.0
2011-10-25 12:40:00,24.67,24.67,24.64,24.64,27200.0,24.0333,24.0333,24.0041,24.0041,27200.0
2011-10-25 12:45:00,24.65,24.67,24.63,24.64,39800.0,24.0138,24.0333,23.9943,24.0041,39800.0
2011-10-25 12:50:00,24.64,24.64,24.59,24.59,32300.0,24.0041,24.0041,23.9554,23.9554,32300.0
2011-10-25 12:55:00,24.6,24.63,24.59,24.62,36900.0,23.9651,23.9943,23.9554,23.9846,36900.0
2011-10-25 13:00:00,24.61,24.66,24.6,24.64,26400.0,23.9749,24.0236,23.9651,24.0041,26400.0
2011-10-25 13:05:00,24.64,24.73,24.64,24.7,20700.0,24.0041,24.0918,24.0041,24.0625,20700.0
2011-10-25 13:10:00,24.71,24.73,24.61,24.61,31800.0,24.0723,24.0918,23.9749,23.9749,31800.0
2011-10-25 13:15:00,24.61,24.64,24.59,24.62,33600.0,23.9749,24.0041,23.9554,23.9846,33600.0
2011-10-25 13:20:00,24.62,24.63,24.5,24.52,196400.0,23.9846,23.9943,23.8677,23.8872,196400.0
2011-10-25 13:25:00,24.52,24.54,24.49,24.51,125100.0,23.8872,23.9067,23.858,23.8774,125100.0
2011-10-25 13:30:00,24.51,24.52,24.46,24.48,65300.0,23.8774,23.8872,23.8287,23.8482,65300.0
2011-10-25 13:35:00,24.48,24.48,24.44,24.46,45800.0,23.8482,23.8482,23.8092,23.8287,45800.0
2011-10-25 13:40:00,24.46,24.49,24.45,24.49,38700.0,23.8287,23.858,23.819,23.858,38700.0
2011-10-25 13:45:00,24.49,24.57,24.49,24.54,87400.0,23.858,23.9359,23.858,23.9067,87400.0
2011-10-25 13:50:00,24.55,24.58,24.49,24.49,164000.0,23.9164,23.9456,23.858,23.858,164000.0
2011-10-25 13:55:00,24.49,24.51,24.49,24.51,48200.0,23.858,23.8774,23.858,23.8774,48200.0
2011-10-25 14:00:00,24.5,24.52,24.47,24.5,93400.0,23.8677,23.8872,23.8385,23.8677,93400.0
2011-10-25 14:05:00,24.5,24.53,24.44,24.51,70600.0,23.8677,23.8969,23.8092,23.8774,70600.0
2011-10-25 14:10:00,24.5,24.51,24.44,24.44,89600.0,23.8677,23.8774,23.8092,23.8092,89600.0
2011-10-25 14:15:00,24.44,24.49,24.44,24.48,27800.0,23.8092,23.858,23.8092,23.8482,27800.0
2011-10-25 14:20:00,24.48,24.53,24.46,24.52,33500.0,23.8482,23.8969,23.8287,23.8872,33500.0
2011-10-25 14:25:00,24.52,24.53,24.48,24.48,28700.0,23.8872,23.8969,23.8482,23.8482,28700.0
2011-10-25 14:30:00,24.49,24.49,24.44,24.47,56200.0,23.858,23.858,23.8092,23.8385,56200.0
2011-10-25 14:35:00,24.47,24.51,24.46,24.47,33900.0,23.8385,23.8774,23.8287,23.8385,33900.0
2011-10-25 14:40:00,24.47,24.58,24.46,24.56,37200.0,23.8385,23.9456,23.8287,23.9261,37200.0
2011-10-25 14:45:00,24.56,24.57,24.51,24.52,37300.0,23.9261,23.9359,23.8774,23.8872,37300.0
2011-10-25 14:50:00,24.51,24.54,24.49,24.53,25900.0,23.8774,23.9067,23.858,23.8969,25900.0
2011-10-25 14:55:00,24.53,24.56,24.51,24.56,31600.0,23.8969,23.9261,23.8774,23.9261,31600.0
2011-10-25 15:00:00,24.57,24.64,24.57,24.61,85200.0,23.9359,24.0041,23.9359,23.9749,85200.0
2011-10-25 15:05:00,24.6,24.61,24.52,24.53,50300.0,23.9651,23.9749,23.8872,23.8969,50300.0
2011-10-25 15:10:00,24.53,24.53,24.46,24.46,53100.0,23.8969,23.8969,23.8287,23.8287,53100.0
2011-10-25 15:15:00,24.47,24.52,24.47,24.47,56000.0,23.8385,23.8872,23.8385,23.8385,56000.0
2011-10-25 15:20:00,24.47,24.48,24.43,24.46,128200.0,23.8385,23.8482,23.7995,23.8287,128200.0
2011-10-25 15:25:00,24.46,24.48,24.44,24.45,67800.0,23.8287,23.8482,23.8092,23.819,67800.0
2011-10-25 15:30:00,24.46,24.52,24.46,24.51,93000.0,23.8287,23.8872,23.8287,23.8774,93000.0
2011-10-25 15:35:00,24.5,24.5,24.45,24.46,100700.0,23.8677,23.8677,23.819,23.8287,100700.0
2011-10-25 15:40:00,24.47,24.49,24.44,24.46,62200.0,23.8385,23.858,23.8092,23.8287,62200.0
2011-10-25 15:45:00,24.46,24.46,24.41,24.45,145900.0,23.8287,23.8287,23.78,23.819,145900.0
2011-10-25 15:50:00,24.44,24.48,24.42,24.45,230000.0,23.8092,23.8482,23.7898,23.819,230000.0
2011-10-25 15:55:00,24.45,24.48,24.43,24.48,480300.0,23.819,23.8482,23.7995,23.8482,480300.0
2011-10-26 09:30:00,24.91,24.93,24.56,24.57,123000.0,24.2671,24.2866,23.9261,23.9359,123000.0
2011-10-26 09:35:00,24.56,24.64,24.51,24.64,96500.0,23.9261,24.0041,23.8774,24.0041,96500.0
2011-10-26 09:40:00,24.64,24.77,24.62,24.62,105400.0,24.0041,24.1307,23.9846,23.9846,105400.0
2011-10-26 09:45:00,24.63,24.68,24.46,24.52,113300.0,23.9943,24.043,23.8287,23.8872,113300.0
2011-10-26 09:50:00,24.52,24.66,24.52,24.58,77100.0,23.8872,24.0236,23.8872,23.9456,77100.0
2011-10-26 09:55:00,24.58,24.61,24.49,24.5,77800.0,23.9456,23.9749,23.858,23.8677,77800.0
2011-10-26 10:00:00,24.5,24.54,24.37,24.43,126600.0,23.8677,23.9067,23.7411,23.7995,126600.0
2011-10-26 10:05:00,24.44,24.44,24.3,24.32,72800.0,23.8092,23.8092,23.6729,23.6923,72800.0
2011-10-26 10:10:00,24.33,24.33,24.19,24.23,133800.0,23.7021,23.7021,23.5657,23.6047,133800.0
2011-10-26 10:15:00,24.23,24.3,24.2,24.3,82500.0,23.6047,23.6729,23.5754,23.6729,82500.0
2011-10-26 10:20:00,24.29,24.4,24.25,24.3,189000.0,23.6631,23.7703,23.6241,23.6729,189000.0
2011-10-26 10:25:00,24.31,24.32,24.25,24.28,101500.0,23.6826,23.6923,23.6241,23.6534,101500.0
2011-10-26 10:30:00,24.27,24.3,24.22,24.25,110400.0,23.6436,23.6729,23.5949,23.6241,110400.0
2011-10-26 10:35:00,24.25,24.46,24.25,24.42,197900.0,23.6241,23.8287,23.6241,23.7898,197900.0
2011-10-26 10:40:00,24.41,24.42,24.22,24.23,119700.0,23.78,23.7898,23.5949,23.6047,119700.0
2011-10-26 10:45:00,24.23,24.23,24.02,24.02,82300.0,23.6047,23.6047,23.4001,23.4001,82300.0
2011-10-26 10:50:00,24.03,24.11,24.0,24.01,160100.0,23.4098,23.4878,23.3806,23.3903,160100.0
2011-10-26 10:55:00,24.0,24.0,23.85,23.95,205100.0,23.3806,23.3806,23.2345,23.3319,205100.0
2011-10-26 11:00:00,23.95,24.14,23.93,24.13,78600.0,23.3319,23.517,23.3124,23.5072,78600.0
2011-10-26 11:05:00,24.12,24.15,24.05,24.05,47300.0,23.4975,23.5267,23.4293,23.4293,47300.0
2011-10-26 11:10:00,24.06,24.12,24.05,24.08,75400.0,23.4391,23.4975,23.4293,23.4585,75400.0
2011-10-26 11:15:00,24.07,24.22,24.07,24.2,96100.0,23.4488,23.5949,23.4488,23.5754,96100.0
2011-10-26 11:20:00,24.2,24.24,24.15,24.17,113600.0,23.5754,23.6144,23.5267,23.5462,113600.0
2011-10-26 11:25:00,24.16,24.21,24.1,24.19,109700.0,23.5365,23.5852,23.478,23.5657,109700.0
2011-10-26 11:30:00,24.19,24.32,24.19,24.29,61700.0,23.5657,23.6923,23.5657,23.6631,61700.0
2011-10-26 11:35:00,24.29,24.29,24.22,24.23,41500.0,23.6631,23.6631,23.5949,23.6047,41500.0
2011-10-26 11:40:00,24.23,24.45,24.22,24.38,118100.0,23.6047,23.819,23.5949,23.7508,118100.0
2011-10-26 11:45:00,24.39,24.39,24.28,24.3,78800.0,23.7605,23.7605,23.6534,23.6729,78800.0
2011-10-26 11:50:00,24.3,24.32,24.29,24.31,57800.0,23.6729,23.6923,23.6631,23.6826,57800.0
2011-10-26 11:55:00,24.31,24.31,24.21,24.23,38200.0,23.6826,23.6826,23.5852,23.6047,38200.0
2011-10-26 12:00:00,24.22,24.22,24.18,24.2,47700.0,23.5949,23.5949,23.556,23.5754,47700.0
2011-10-26 12:05:00,24.2,24.21,24.11,24.11,68500.0,23.5754,23.5852,23.4878,23.4878,68500.0
2011-10-26 12:10:00,24.11,24.15,24.08,24.1,123100.0,23.4878,23.5267,23.4585,23.478,123100.0
2011-10-26 12:15:00,24.1,24.2,24.1,24.2,52200.0,23.478,23.5754,23.478,23.5754,52200.0
2011-10-26 12:20:00,24.2,24.21,24.14,24.14,37900.0,23.5754,23.5852,23.517,23.517,37900.0
2011-10-26 12:25:00,24.15,24.15,24.12,24.13,103800.0,23.5267,23.5267,23.4975,23.5072,103800.0
2011-10-26 12:30:00,24.14,24.16,24.13,24.14,57700.0,23.517,23.5365,23.5072,23.517,57700.0
2011-10-26 12:35:00,24.15,24.22,24.14,24.22,34700.0,23.5267,23.5949,23.517,23.5949,34700.0
2011-10-26 12:40:00,24.21,24.22,24.17,24.2,29300.0,23.5852,23.5949,23.5462,23.5754,29300.0
2011-10-26 12:45:00,24.2,24.23,24.19,24.21,41600.0,23.5754,23.6047,23.5657,23.5852,41600.0
2011-10-26 12:50:00,24.21,24.22,24.17,24.18,75300.0,23.5852,23.5949,23.5462,23.556,75300.0
2011-10-26 12:55:00,24.18,24.19,24.05,24.06,117200.0,23.556,23.5657,23.4293,23.4391,117200.0
2011-10-26 13:00:00,24.06,24.06,23.98,23.99,71800.0,23.4391,23.4391,23.3611,23.3709,71800.0
2011-10-26 13:05:00,23.99,24.03,23.91,23.91,67100.0,23.3709,23.4098,23.2929,23.2929,67100.0
2011-10-26 13:10:00,23.91,23.96,23.81,23.82,232300.0,23.2929,23.3416,23.1955,23.2052,232300.0
2011-10-26 13:15:00,23.82,23.83,23.74,23.83,271400.0,23.2052,23.215,23.1273,23.215,271400.0
2011-10-26 13:20:00,23.83,23.95,23.79,23.79,140300.0,23.215,23.3319,23.176,23.176,140300.0
2011-10-26 13:25:00,23.79,23.98,23.78,23.97,93100.0,23.176,23.3611,23.1663,23.3514,93100.0
2011-10-26 13:30:00,23.97,24.15,23.97,24.12,149300.0,23.3514,23.5267,23.3514,23.4975,149300.0
2011-10-26 13:35:00,24.12,24.21,24.11,24.17,72600.0,23.4975,23.5852,23.4878,23.5462,72600.0
2011-10-26 13:40:00,24.18,24.24,24.15,24.19,57700.0,23.556,23.6144,23.5267,23.5657,57700.0
2011-10-26 13:45:00,24.19,24.35,24.18,24.3,59600.0,23.5657,23.7216,23.556,23.6729,59600.0
2011-10-26 13:50:00,24.29,24.31,24.11,24.14,177000.0,23.6631,23.6826,23.4878,23.517,177000.0
2011-10-26 13:55:00,24.14,24.19,24.1,24.13,92200.0,23.517,23.5657,23.478,23.5072,92200.0
2011-10-26 14:00:00,24.14,24.22,24.14,24.19,77000.0,23.517,23.5949,23.517,23.5657,77000.0
2011-10-26 14:05:00,24.19,24.22,24.14,24.2,59700.0,23.5657,23.5949,23.517,23.5754,59700.0
2011-10-26 14:10:00,24.2,24.23,24.19,24.21,109600.0,23.5754,23.6047,23.5657,23.5852,109600.0
2011-10-26 14:15:00,24.21,24.22,24.18,24.19,66100.0,23.5852,23.5949,23.556,23.5657,66100.0
2011-10-26 14:20:00,24.2,24.28,24.18,24.28,45700.0,23.5754,23.6534,23.556,23.6534,45700.0
2011-10-26 14:25:00,24.27,24.34,24.26,24.34,66900.0,23.6436,23.7118,23.6339,23.7118,66900.0
2011-10-26 14:30:00,24.33,24.38,24.29,24.37,114100.0,23.7021,23.7508,23.6631,23.7411,114100.0
2011-10-26 14:35:00,24.37,24.39,24.3,24.38,66400.0,23.7411,23.7605,23.6729,23.7508,66400.0
2011-10-26 14:40:00,24.38,24.38,24.27,24.28,102300.0,23.7508,23.7508,23.6436,23.6534,102300.0
2011-10-26 14:45:00,24.28,24.28,24.23,24.24,50300.0,23.6534,23.6534,23.6047,23.6144,50300.0
2011-10-26 14:50:00,24.23,24.23,24.13,24.17,65600.0,23.6047,23.6047,23.5072,23.5462,65600.0
2011-10-26 14:55:00,24.17,24.25,24.17,24.23,53300.0,23.5462,23.6241,23.5462,23.6047,53300.0
2011-10-26 15:00:00,24.23,24.33,24.23,24.3,57000.0,23.6047,23.7021,23.6047,23.6729,57000.0
2011-10-26 15:05:00,24.29,24.39,24.29,24.38,208400.0,23.6631,23.7605,23.6631,23.7508,208400.0
2011-10-26 15:10:00,24.37,24.45,24.37,24.44,96300.0,23.7411,23.819,23.7411,23.8092,96300.0
2011-10-26 15:15:00,24.44,24.44,24.34,24.34,67000.0,23.8092,23.8092,23.7118,23.7118,67000.0
2011-10-26 15:20:00,24.33,24.37,24.32,24.33,130800.0,23.7021,23.7411,23.6923,23.7021,130800.0
2011-10-26 15:25:00,24.33,24.4,24.29,24.38,125900.0,23.7021,23.7703,23.6631,23.7508,125900.0
2011-10-26 15:30:00,24.39,24.45,24.36,24.45,107400.0,23.7605,23.819,23.7313,23.819,107400.0
2011-10-26 15:35:00,24.45,24.49,24.38,24.4,123700.0,23.819,23.858,23.7508,23.7703,123700.0
2011-10-26 15:40:00,24.4,24.53,24.39,24.52,100300.0,23.7703,23.8969,23.7605,23.8872,100300.0
2011-10-26 15:45:00,24.53,24.53,24.36,24.36,193800.0,23.8969,23.8969,23.7313,23.7313,193800.0
2011-10-26 15:50:00,24.37,24.4,24.33,24.37,228900.0,23.7411,23.7703,23.7021,23.7411,228900.0
2011-10-26 15:55:00,24.36,24.4,24.33,24.39,191600.0,23.7313,23.7703,23.7021,23.7605,191600.0
2011-10-27 09:30:00,25.0,25.13,24.92,25.12,137800.0,24.3548,24.4814,24.2769,24.4717,137800.0
2011-10-27 09:35:00,25.12,25.28,25.01,25.1,157700.0,24.4717,24.6276,24.3645,24.4522,157700.0
2011-10-27 09:40:00,25.1,25.25,25.02,25.11,146300.0,24.4522,24.5983,24.3743,24.462,146300.0
2011-10-27 09:45:00,25.11,25.17,25.1,25.15,56500.0,24.462,24.5204,24.4522,24.5009,56500.0
2011-10-27 09:50:00,25.15,25.19,25.13,25.17,163000.0,24.5009,24.5399,24.4814,24.5204,163000.0
2011-10-27 09:55:00,25.18,25.21,25.0,25.02,127400.0,24.5301,24.5594,24.3548,24.3743,127400.0
2011-10-27 10:00:00,25.02,25.03,24.76,24.83,337600.0,24.3743,24.384,24.121,24.1892,337600.0
2011-10-27 10:05:00,24.83,24.89,24.75,24.76,155300.0,24.1892,24.2476,24.1112,24.121,155300.0
2011-10-27 10:10:00,24.76,24.76,24.53,24.55,398000.0,24.121,24.121,23.8969,23.9164,398000.0
2011-10-27 10:15:00,24.55,24.56,24.22,24.23,697900.0,23.9164,23.9261,23.5949,23.6047,697900.0
2011-10-27 10:20:00,24.23,24.35,24.07,24.32,578100.0,23.6047,23.7216,23.4488,23.6923,578100.0
2011-10-27 10:25:00,24.32,24.39,24.23,24.37,299400.0,23.6923,23.7605,23.6047,23.7411,299400.0
2011-10-27 10:30:00,24.38,24.4,24.13,24.14,245600.0,23.7508,23.7703,23.5072,23.517,245600.0
2011-10-27 10:35:00,24.15,24.15,23.82,24.05,628100.0,23.5267,23.5267,23.2052,23.4293,628100.0
2011-10-27 10:40:00,24.05,24.23,23.99,24.21,304000.0,23.4293,23.6047,23.3709,23.5852,304000.0
2011-10-27 10:45:00,24.21,24.4,24.19,24.4,182500.0,23.5852,23.7703,23.5657,23.7703,182500.0
2011-10-27 10:50:00,24.41,24.41,24.26,24.3,132400.0,23.78,23.78,23.6339,23.6729,132400.0
2011-10-27 10:55:00,24.29,24.37,24.27,24.37,60000.0,23.6631,23.7411,23.6436,23.7411,60000.0
2011-10-27 11:00:00,24.36,24.39,24.26,24.32,178300.0,23.7313,23.7605,23.6339,23.6923,178300.0
2011-10-27 11:05:00,24.32,24.37,24.28,24.33,97200.0,23.6923,23.7411,23.6534,23.7021,97200.0
2011-10-27 11:10:00,24.33,24.33,24.2,24.23,86800.0,23.7021,23.7021,23.5754,23.6047,86800.0
2011-10-27 11:15:00,24.22,24.36,24.19,24.33,166000.0,23.5949,23.7313,23.5657,23.7021,166000.0
2011-10-27 11:20:00,24.31,24.48,24.29,24.45,149300.0,23.6826,23.8482,23.6631,23.819,149300.0
2011-10-27 11:25:00,24.44,24.46,24.28,24.28,111100.0,23.8092,23.8287,23.6534,23.6534,111100.0
2011-10-27 11:30:00,24.28,24.39,24.26,24.38,282600.0,23.6534,23.7605,23.6339,23.7508,282600.0
2011-10-27 11:35:00,24.39,24.53,24.38,24.48,565100.0,23.7605,23.8969,23.7508,23.8482,565100.0
2011-10-27 11:40:00,24.47,24.5,24.47,24.5,407500.0,23.8385,23.8677,23.8385,23.8677,407500.0
2011-10-27 11:45:00,24.49,24.5,24.48,24.48,49500.0,23.858,23.8677,23.8482,23.8482,49500.0
2011-10-27 11:50:00,24.48,24.49,24.36,24.38,84600.0,23.8482,23.858,23.7313,23.7508,84600.0
2011-10-27 11:55:00,24.37,24.46,24.34,24.41,153500.0,23.7411,23.8287,23.7118,23.78,153500.0
2011-10-27 12:00:00,24.42,24.64,24.42,24.63,175800.0,23.7898,24.0041,23.7898,23.9943,175800.0
2011-10-27 12:05:00,24.62,24.66,24.57,24.59,69100.0,23.9846,24.0236,23.9359,23.9554,69100.0
2011-10-27 12:10:00,24.59,24.62,24.51,24.52,73300.0,23.9554,23.9846,23.8774,23.8872,73300.0
2011-10-27 12:15:00,24.52,24.52,24.41,24.44,84200.0,23.8872,23.8872,23.78,23.8092,84200.0
2011-10-27 12:20:00,24.44,24.45,24.35,24.35,57700.0,23.8092,23.819,23.7216,23.7216,57700.0
2011-10-27 12:25:00,24.34,24.35,24.31,24.31,34200.0,23.7118,23.7216,23.6826,23.6826,34200.0
2011-10-27 12:30:00,24.32,24.35,24.3,24.3,82500.0,23.6923,23.7216,23.6729,23.6729,82500.0
2011-10-27 12:35:00,24.31,24.37,24.3,24.3,457600.0,23.6826,23.7411,23.6729,23.6729,457600.0
2011-10-27 12:40:00,24.3,24.32,24.3,24.32,64500.0,23.6729,23.6923,23.6729,23.6923,64500.0
2011-10-27 12:45:00,24.32,24.42,24.32,24.41,161800.0,23.6923,23.7898,23.6923,23.78,161800.0
2011-10-27 12:50:00,24.41,24.42,24.34,24.37,60100.0,23.78,23.7898,23.7118,23.7411,60100.0
2011-10-27 12:55:00,24.37,24.4,24.37,24.37,23200.0,23.7411,23.7703,23.7411,23.7411,23200.0
2011-10-27 13:00:00,24.38,24.43,24.37,24.42,108400.0,23.7508,23.7995,23.7411,23.7898,108400.0
2011-10-27 13:05:00,24.42,24.49,24.41,24.46,53300.0,23.7898,23.858,23.78,23.8287,53300.0
2011-10-27 13:10:00,24.46,24.55,24.43,24.55,135400.0,23.8287,23.9164,23.7995,23.9164,135400.0
2011-10-27 13:15:00,24.55,24.55,24.25,24.3,459300.0,23.9164,23.9164,23.6241,23.6729,459300.0
2011-10-27 13:20:00,24.31,24.42,24.31,24.4,93100.0,23.6826,23.7898,23.6826,23.7703,93100.0
2011-10-27 13:25:00,24.4,24.41,24.32,24.34,96500.0,23.7703,23.78,23.6923,23.7118,96500.0
2011-10-27 13:30:00,24.34,24.34,24.28,24.3,141600.0,23.7118,23.7118,23.6534,23.6729,141600.0
2011-10-27 13:35:00,24.3,24.32,24.29,24.3,99000.0,23.6729,23.6923,23.6631,23.6729,99000.0
2011-10-27 13:40:00,24.3,24.32,24.25,24.28,85800.0,23.6729,23.6923,23.6241,23.6534,85800.0
2011-10-27 13:45:00,24.28,24.32,24.19,24.22,196800.0,23.6534,23.6923,23.5657,23.5949,196800.0
2011-10-27 13:50:00,24.22,24.31,24.18,24.28,184600.0,23.5949,23.6826,23.556,23.6534,184600.0
2011-10-27 13:55:00,24.28,24.28,24.11,24.22,196800.0,23.6534,23.6534,23.4878,23.5949,196800.0
2011-10-27 14:00:00,24.22,24.26,24.19,24.25,310400.0,23.5949,23.6339,23.5657,23.6241,310400.0
2011-10-27 14:05:00,24.25,24.28,24.23,24.23,199500.0,23.6241,23.6534,23.6047,23.6047,199500.0
2011-10-27 14:10:00,24.24,24.33,24.22,24.33,105300.0,23.6144,23.7021,23.5949,23.7021,105300.0
2011-10-27 14:15:00,24.34,24.41,24.34,24.39,118600.0,23.7118,23.78,23.7118,23.7605,118600.0
2011-10-27 14:20:00,24.4,24.47,24.34,24.35,253600.0,23.7703,23.8385,23.7118,23.7216,253600.0
2011-10-27 14:25:00,24.34,24.37,24.33,24.37,103800.0,23.7118,23.7411,23.7021,23.7411,103800.0
2011-10-27 14:30:00,24.37,24.42,24.37,24.41,104900.0,23.7411,23.7898,23.7411,23.78,104900.0
2011-10-27 14:35:00,24.42,24.51,24.42,24.5,185100.0,23.7898,23.8774,23.7898,23.8677,185100.0
2011-10-27 14:40:00,24.5,24.51,24.41,24.42,130600.0,23.8677,23.8774,23.78,23.7898,130600.0
2011-10-27 14:45:00,24.42,24.48,24.39,24.43,199700.0,23.7898,23.8482,23.7605,23.7995,199700.0
2011-10-27 14:50:00,24.43,24.51,24.41,24.45,150900.0,23.7995,23.8774,23.78,23.819,150900.0
2011-10-27 14:55:00,24.45,24.5,24.38,24.42,156900.0,23.819,23.8677,23.7508,23.7898,156900.0
2011-10-27 15:00:00,24.42,24.44,24.4,24.44,105000.0,23.7898,23.8092,23.7703,23.8092,105000.0
2011-10-27 15:05:00,24.45,24.45,24.36,24.4,178100.0,23.819,23.819,23.7313,23.7703,178100.0
2011-10-27 15:10:00,24.41,24.44,24.36,24.37,113300.0,23.78,23.8092,23.7313,23.7411,113300.0
2011-10-27 15:15:00,24.37,24.56,24.36,24.55,286400.0,23.7411,23.9261,23.7313,23.9164,286400.0
2011-10-27 15:20:00,24.54,24.56,24.46,24.5,217000.0,23.9067,23.9261,23.8287,23.8677,217000.0
2011-10-27 15:25:00,24.5,24.52,24.44,24.47,413300.0,23.8677,23.8872,23.8092,23.8385,413300.0
2011-10-27 15:30:00,24.47,24.49,24.42,24.42,162400.0,23.8385,23.858,23.7898,23.7898,162400.0
2011-10-27 15:35:00,24.43,24.43,24.31,24.38,210200.0,23.7995,23.7995,23.6826,23.7508,210200.0
2011-10-27 15:40:00,24.38,24.49,24.37,24.44,185300.0,23.7508,23.858,23.7411,23.8092,185300.0
2011-10-27 15:45:00,24.43,24.48,24.37,24.41,386000.0,23.7995,23.8482,23.7411,23.78,386000.0
2011-10-27 15:50:00,24.47,24.52,24.39,24.4,821700.0,23.8385,23.8872,23.7605,23.7703,821700.0
2011-10-27 15:55:00,24.4,24.5,24.39,24.5,935200.0,23.7703,23.8677,23.7605,23.8677,935200.0
2011-10-28 09:30:00,23.56,24.33,23.56,24.32,496800.0,22.952,23.7021,22.952,23.6923,496800.0
2011-10-28 09:35:00,24.32,24.79,24.3,24.78,310100.0,23.6923,24.1502,23.6729,24.1405,310100.0
2011-10-28 09:40:00,24.78,24.88,24.77,24.8,422100.0,24.1405,24.2379,24.1307,24.16,422100.0
2011-10-28 09:45:00,24.79,24.79,24.5,24.52,499600.0,24.1502,24.1502,23.8677,23.8872,499600.0
2011-10-28 09:50:00,24.51,24.58,24.35,24.5,223100.0,23.8774,23.9456,23.7216,23.8677,223100.0
2011-10-28 09:55:00,24.5,24.52,24.31,24.5,139300.0,23.8677,23.8872,23.6826,23.8677,139300.0
2011-10-28 10:00:00,24.49,24.63,24.39,24.49,267600.0,23.858,23.9943,23.7605,23.858,267600.0
2011-10-28 10:05:00,24.49,24.58,24.23,24.3,212000.0,23.858,23.9456,23.6047,23.6729,212000.0
2011-10-28 10:10:00,24.3,24.4,24.19,24.29,268400.0,23.6729,23.7703,23.5657,23.6631,268400.0
2011-10-28 10:15:00,24.29,24.42,24.28,24.3,205200.0,23.6631,23.7898,23.6534,23.6729,205200.0
2011-10-28 10:20:00,24.3,24.34,24.23,24.25,111700.0,23.6729,23.7118,23.6047,23.6241,111700.0
2011-10-28 10:25:00,24.25,24.35,24.18,24.27,107800.0,23.6241,23.7216,23.556,23.6436,107800.0
2011-10-28 10:30:00,24.28,24.3,24.24,24.25,135400.0,23.6534,23.6729,23.6144,23.6241,135400.0
2011-10-28 10:35:00,24.25,24.26,24.13,24.25,161600.0,23.6241,23.6339,23.5072,23.6241,161600.0
2011-10-28 10:40:00,24.26,24.31,24.06,24.08,138800.0,23.6339,23.6826,23.4391,23.4585,138800.0
2011-10-28 10:45:00,24.08,24.21,24.08,24.2,114100.0,23.4585,23.5852,23.4585,23.5754,114100.0
2011-10-28 10:50:00,24.21,24.22,24.15,24.18,82500.0,23.5852,23.5949,23.5267,23.556,82500.0
2011-10-28 10:55:00,24.17,24.19,24.09,24.16,109500.0,23.5462,23.5657,23.4683,23.5365,109500.0
2011-10-28 11:00:00,24.16,24.18,23.92,23.94,166600.0,23.5365,23.556,23.3027,23.3221,166600.0
2011-10-28 11:05:00,23.93,23.95,23.84,23.94,181800.0,23.3124,23.3319,23.2247,23.3221,181800.0
2011-10-28 11:10:00,23.94,23.95,23.91,23.94,68800.0,23.3221,23.3319,23.2929,23.3221,68800.0
2011-10-28 11:15:00,23.94,23.99,23.88,23.88,52600.0,23.3221,23.3709,23.2637,23.2637,52600.0
2011-10-28 11:20:00,23.88,24.0,23.86,24.0,55300.0,23.2637,23.3806,23.2442,23.3806,55300.0
2011-10-28 11:25:00,24.0,24.05,23.95,24.04,91100.0,23.3806,23.4293,23.3319,23.4196,91100.0
2011-10-28 11:30:00,24.05,24.12,24.05,24.09,85000.0,23.4293,23.4975,23.4293,23.4683,85000.0
2011-10-28 11:35:00,24.09,24.09,23.92,23.92,90300.0,23.4683,23.4683,23.3027,23.3027,90300.0
2011-10-28 11:40:00,23.93,23.94,23.88,23.89,88800.0,23.3124,23.3221,23.2637,23.2734,88800.0
2011-10-28 11:45:00,23.88,23.88,23.75,23.77,93000.0,23.2637,23.2637,23.1371,23.1565,93000.0
2011-10-28 11:50:00,23.78,23.79,23.75,23.76,55600.0,23.1663,23.176,23.1371,23.1468,55600.0
2011-10-28 11:55:00,23.76,23.77,23.75,23.77,50900.0,23.1468,23.1565,23.1371,23.1565,50900.0
2011-10-28 12:00:00,23.77,23.77,23.75,23.76,42500.0,23.1565,23.1565,23.1371,23.1468,42500.0
2011-10-28 12:05:00,23.76,23.77,23.75,23.76,34600.0,23.1468,23.1565,23.1371,23.1468,34600.0
2011-10-28 12:10:00,23.77,23.91,23.77,23.86,107400.0,23.1565,23.2929,23.1565,23.2442,107400.0
2011-10-28 12:15:00,23.85,23.94,23.85,23.9,153800.0,23.2345,23.3221,23.2345,23.2832,153800.0
2011-10-28 12:20:00,23.91,23.97,23.9,23.96,72400.0,23.2929,23.3514,23.2832,23.3416,72400.0
2011-10-28 12:25:00,23.97,24.01,23.92,23.98,113900.0,23.3514,23.3903,23.3027,23.3611,113900.0
2011-10-28 12:30:00,23.97,24.01,23.96,24.0,19900.0,23.3514,23.3903,23.3416,23.3806,19900.0
2011-10-28 12:35:00,24.0,24.05,23.98,24.03,64800.0,23.3806,23.4293,23.3611,23.4098,64800.0
2011-10-28 12:40:00,24.03,24.04,24.02,24.03,20700.0,23.4098,23.4196,23.4001,23.4098,20700.0
2011-10-28 12:45:00,24.02,24.07,24.02,24.04,35300.0,23.4001,23.4488,23.4001,23.4196,35300.0
2011-10-28 12:50:00,24.05,24.05,24.01,24.02,25200.0,23.4293,23.4293,23.3903,23.4001,25200.0
2011-10-28 12:55:00,24.02,24.04,24.01,24.04,13800.0,23.4001,23.4196,23.3903,23.4196,13800.0
2011-10-28 13:00:00,24.04,24.05,24.04,24.05,5000.0,23.4196,23.4293,23.4196,23.4293,5000.0
2011-10-28 13:05:00,24.05,24.06,23.93,23.94,76100.0,23.4293,23.4391,23.3124,23.3221,76100.0
2011-10-28 13:10:00,23.94,23.97,23.93,23.96,40100.0,23.3221,23.3514,23.3124,23.3416,40100.0
2011-10-28 13:15:00,23.97,24.01,23.96,23.99,30000.0,23.3514,23.3903,23.3416,23.3709,30000.0
2011-10-28 13:20:00,23.98,24.02,23.98,24.01,14500.0,23.3611,23.4001,23.3611,23.3903,14500.0
2011-10-28 13:25:00,24.02,24.06,23.98,23.99,39900.0,23.4001,23.4391,23.3611,23.3709,39900.0
2011-10-28 13:30:00,23.99,24.0,23.93,23.97,21800.0,23.3709,23.3806,23.3124,23.3514,21800.0
2011-10-28 13:35:00,23.97,24.0,23.95,23.96,17000.0,23.3514,23.3806,23.3319,23.3416,17000.0
2011-10-28 13:40:00,23.96,23.96,23.88,23.88,28700.0,23.3416,23.3416,23.2637,23.2637,28700.0
2011-10-28 13:45:00,23.89,23.9,23.88,23.89,46600.0,23.2734,23.2832,23.2637,23.2734,46600.0
2011-10-28 13:50:00,23.89,23.93,23.89,23.92,19900.0,23.2734,23.3124,23.2734,23.3027,19900.0
2011-10-28 13:55:00,23.91,23.94,23.91,23.92,21400.0,23.2929,23.3221,23.2929,23.3027,21400.0
2011-10-28 14:00:00,23.92,23.93,23.9,23.91,27600.0,23.3027,23.3124,23.2832,23.2929,27600.0
2011-10-28 14:05:00,23.91,23.92,23.84,23.87,65500.0,23.2929,23.3027,23.2247,23.254,65500.0
2011-10-28 14:10:00,23.88,23.9,23.81,23.85,39700.0,23.2637,23.2832,23.1955,23.2345,39700.0
2011-10-28 14:15:00,23.84,23.85,23.75,23.78,34800.0,23.2247,23.2345,23.1371,23.1663,34800.0
2011-10-28 14:20:00,23.78,23.82,23.78,23.81,57900.0,23.1663,23.2052,23.1663,23.1955,57900.0
2011-10-28 14:25:00,23.81,23.86,23.81,23.84,35400.0,23.1955,23.2442,23.1955,23.2247,35400.0
2011-10-28 14:30:00,23.84,23.86,23.83,23.85,65000.0,23.2247,23.2442,23.215,23.2345,65000.0
2011-10-28 14:35:00,23.84,23.85,23.77,23.78,53600.0,23.2247,23.2345,23.1565,23.1663,53600.0
2011-10-28 14:40:00,23.79,23.8,23.75,23.76,50400.0,23.176,23.1858,23.1371,23.1468,50400.0
2011-10-28 14:45:00,23.76,23.79,23.75,23.79,147000.0,23.1468,23.176,23.1371,23.176,147000.0
2011-10-28 14:50:00,23.79,23.82,23.71,23.72,114600.0,23.176,23.2052,23.0981,23.1078,114600.0
2011-10-28 14:55:00,23.73,23.85,23.72,23.85,75200.0,23.1176,23.2345,23.1078,23.2345,75200.0
2011-10-28 15:00:00,23.85,23.99,23.84,23.96,119800.0,23.2345,23.3709,23.2247,23.3416,119800.0
2011-10-28 15:05:00,23.96,24.03,23.95,24.0,128200.0,23.3416,23.4098,23.3319,23.3806,128200.0
2011-10-28 15:10:00,24.01,24.01,23.94,23.95,96500.0,23.3903,23.3903,23.3221,23.3319,96500.0
2011-10-28 15:15:00,23.95,23.95,23.85,23.86,147400.0,23.3319,23.3319,23.2345,23.2442,147400.0
2011-10-28 15:20:00,23.86,23.92,23.84,23.92,96400.0,23.2442,23.3027,23.2247,23.3027,96400.0
2011-10-28 15:25:00,23.92,24.0,23.92,23.99,75600.0,23.3027,23.3806,23.3027,23.3709,75600.0
2011-10-28 15:30:00,23.99,24.0,23.95,23.97,111800.0,23.3709,23.3806,23.3319,23.3514,111800.0
2011-10-28 15:35:00,23.97,24.0,23.95,23.99,77600.0,23.3514,23.3806,23.3319,23.3709,77600.0
2011-10-28 15:40:00,24.0,24.08,23.99,24.06,198200.0,23.3806,23.4585,23.3709,23.4391,198200.0
2011-10-28 15:45:00,24.06,24.12,24.05,24.11,227900.0,23.4391,23.4975,23.4293,23.4878,227900.0
2011-10-28 15:50:00,24.1,24.16,24.1,24.12,186900.0,23.478,23.5365,23.478,23.4975,186900.0
2011-10-28 15:55:00,24.12,24.16,24.07,24.1,452200.0,23.4975,23.5365,23.4488,23.478,452200.0
2011-10-31 09:30:00,23.87,23.87,23.52,23.58,109900.0,23.254,23.254,22.913,22.9714,109900.0
2011-10-31 09:35:00,23.59,23.62,23.45,23.48,136800.0,22.9812,23.0104,22.8448,22.874,136800.0
2011-10-31 09:40:00,23.49,23.49,23.35,23.36,101700.0,22.8838,22.8838,22.7474,22.7571,101700.0
2011-10-31 09:45:00,23.35,23.5,23.35,23.44,58800.0,22.7474,22.8935,22.7474,22.8351,58800.0
2011-10-31 09:50:00,23.44,23.53,23.4,23.52,89400.0,22.8351,22.9227,22.7961,22.913,89400.0
2011-10-31 09:55:00,23.52,23.56,23.5,23.56,46400.0,22.913,22.952,22.8935,22.952,46400.0
2011-10-31 10:00:00,23.55,23.57,23.47,23.49,103400.0,22.9422,22.9617,22.8643,22.8838,103400.0
2011-10-31 10:05:00,23.49,23.55,23.47,23.53,74000.0,22.8838,22.9422,22.8643,22.9227,74000.0
2011-10-31 10:10:00,23.52,23.6,23.52,23.58,54200.0,22.913,22.9909,22.913,22.9714,54200.0
2011-10-31 10:15:00,23.58,23.64,23.55,23.55,59900.0,22.9714,23.0299,22.9422,22.9422,59900.0
2011-10-31 10:20:00,23.55,23.59,23.52,23.53,55700.0,22.9422,22.9812,22.913,22.9227,55700.0
2011-10-31 10:25:00,23.54,23.59,23.54,23.56,32600.0,22.9325,22.9812,22.9325,22.952,32600.0
2011-10-31 10:30:00,23.57,23.66,23.56,23.64,81300.0,22.9617,23.0494,22.952,23.0299,81300.0
2011-10-31 10:35:00,23.64,23.72,23.63,23.69,81400.0,23.0299,23.1078,23.0201,23.0786,81400.0
2011-10-31 10:40:00,23.69,23.69,23.58,23.59,65200.0,23.0786,23.0786,22.9714,22.9812,65200.0
2011-10-31 10:45:00,23.58,23.59,23.51,23.53,41800.0,22.9714,22.9812,22.9032,22.9227,41800.0
2011-10-31 10:50:00,23.53,23.62,23.53,23.56,30200.0,22.9227,23.0104,22.9227,22.952,30200.0
2011-10-31 10:55:00,23.55,23.58,23.53,23.54,46300.0,22.9422,22.9714,22.9227,22.9325,46300.0
2011-10-31 11:00:00,23.53,23.58,23.49,23.5,54000.0,22.9227,22.9714,22.8838,22.8935,54000.0
2011-10-31 11:05:00,23.49,23.5,23.44,23.49,52400.0,22.8838,22.8935,22.8351,22.8838,52400.0
2011-10-31 11:10:00,23.5,23.51,23.39,23.39,119500.0,22.8935,22.9032,22.7863,22.7863,119500.0
2011-10-31 11:15:00,23.4,23.43,23.39,23.39,45600.0,22.7961,22.8253,22.7863,22.7863,45600.0
2011-10-31 11:20:00,23.4,23.42,23.36,23.38,66200.0,22.7961,22.8156,22.7571,22.7766,66200.0
2011-10-31 11:25:00,23.38,23.4,23.36,23.39,61200.0,22.7766,22.7961,22.7571,22.7863,61200.0
2011-10-31 11:30:00,23.39,23.48,23.38,23.48,52400.0,22.7863,22.874,22.7766,22.874,52400.0
2011-10-31 11:35:00,23.48,23.49,23.4,23.42,31600.0,22.874,22.8838,22.7961,22.8156,31600.0
2011-10-31 11:40:00,23.43,23.5,23.43,23.45,25100.0,22.8253,22.8935,22.8253,22.8448,25100.0
2011-10-31 11:45:00,23.45,23.48,23.43,23.46,28300.0,22.8448,22.874,22.8253,22.8545,28300.0
2011-10-31 11:50:00,23.46,23.46,23.36,23.36,86800.0,22.8545,22.8545,22.7571,22.7571,86800.0
2011-10-31 11:55:00,23.37,23.37,23.27,23.28,45300.0,22.7669,22.7669,22.6694,22.6792,45300.0
2011-10-31 12:00:00,23.28,23.31,23.27,23.3,35000.0,22.6792,22.7084,22.6694,22.6987,35000.0
2011-10-31 12:05:00,23.31,23.32,23.26,23.27,26600.0,22.7084,22.7181,22.6597,22.6694,26600.0
2011-10-31 12:10:00,23.27,23.34,23.27,23.3,34100.0,22.6694,22.7376,22.6694,22.6987,34100.0
2011-10-31 12:15:00,23.3,23.3,23.23,23.23,29100.0,22.6987,22.6987,22.6305,22.6305,29100.0
2011-10-31 12:20:00,23.24,23.26,23.22,23.24,38500.0,22.6402,22.6597,22.6207,22.6402,38500.0
2011-10-31 12:25:00,23.25,23.26,23.19,23.23,40800.0,22.65,22.6597,22.5915,22.6305,40800.0
2011-10-31 12:30:00,23.23,23.26,23.23,23.23,31300.0,22.6305,22.6597,22.6305,22.6305,31300.0
2011-10-31 12:35:00,23.24,23.29,23.23,23.29,21700.0,22.6402,22.6889,22.6305,22.6889,21700.0
2011-10-31 12:40:00,23.29,23.31,23.28,23.3,9100.0,22.6889,22.7084,22.6792,22.6987,9100.0
2011-10-31 12:45:00,23.31,23.34,23.28,23.3,28900.0,22.7084,22.7376,22.6792,22.6987,28900.0
2011-10-31 12:50:00,23.3,23.32,23.28,23.3,27500.0,22.6987,22.7181,22.6792,22.6987,27500.0
2011-10-31 12:55:00,23.3,23.33,23.3,23.33,17000.0,22.6987,22.7279,22.6987,22.7279,17000.0
2011-10-31 13:00:00,23.32,23.39,23.32,23.38,29200.0,22.7181,22.7863,22.7181,22.7766,29200.0
2011-10-31 13:05:00,23.38,23.4,23.32,23.33,41300.0,22.7766,22.7961,22.7181,22.7279,41300.0
2011-10-31 13:10:00,23.33,23.35,23.31,23.31,33800.0,22.7279,22.7474,22.7084,22.7084,33800.0
2011-10-31 13:15:00,23.31,23.31,23.28,23.3,38400.0,22.7084,22.7084,22.6792,22.6987,38400.0
2011-10-31 13:20:00,23.29,23.35,23.28,23.32,37300.0,22.6889,22.7474,22.6792,22.7181,37300.0
2011-10-31 13:25:00,23.31,23.32,23.24,23.26,23600.0,22.7084,22.7181,22.6402,22.6597,23600.0
2011-10-31 13:30:00,23.27,23.31,23.27,23.29,29900.0,22.6694,22.7084,22.6694,22.6889,29900.0
2011-10-31 13:35:00,23.29,23.37,23.29,23.36,72600.0,22.6889,22.7669,22.6889,22.7571,72600.0
2011-10-31 13:40:00,23.35,23.36,23.31,23.32,42400.0,22.7474,22.7571,22.7084,22.7181,42400.0
2011-10-31 13:45:00,23.32,23.44,23.32,23.44,80500.0,22.7181,22.8351,22.7181,22.8351,80500.0
2011-10-31 13:50:00,23.44,23.46,23.42,23.46,28500.0,22.8351,22.8545,22.8156,22.8545,28500.0
2011-10-31 13:55:00,23.46,23.48,23.45,23.46,43900.0,22.8545,22.874,22.8448,22.8545,43900.0
2011-10-31 14:00:00,23.46,23.5,23.44,23.48,81000.0,22.8545,22.8935,22.8351,22.874,81000.0
2011-10-31 14:05:00,23.47,23.5,23.45,23.46,52400.0,22.8643,22.8935,22.8448,22.8545,52400.0
2011-10-31 14:10:00,23.45,23.46,23.42,23.42,107300.0,22.8448,22.8545,22.8156,22.8156,107300.0
2011-10-31 14:15:00,23.42,23.43,23.4,23.42,26700.0,22.8156,22.8253,22.7961,22.8156,26700.0
2011-10-31 14:20:00,23.42,23.46,23.38,23.38,49100.0,22.8156,22.8545,22.7766,22.7766,49100.0
2011-10-31 14:25:00,23.37,23.46,23.37,23.44,49300.0,22.7669,22.8545,22.7669,22.8351,49300.0
2011-10-31 14:30:00,23.45,23.5,23.43,23.47,59500.0,22.8448,22.8935,22.8253,22.8643,59500.0
2011-10-31 14:35:00,23.48,23.48,23.39,23.43,45200.0,22.874,22.874,22.7863,22.8253,45200.0
2011-10-31 14:40:00,23.43,23.46,23.41,23.41,29800.0,22.8253,22.8545,22.8058,22.8058,29800.0
2011-10-31 14:45:00,23.42,23.47,23.4,23.46,53100.0,22.8156,22.8643,22.7961,22.8545,53100.0
2011-10-31 14:50:00,23.45,23.49,23.45,23.46,29700.0,22.8448,22.8838,22.8448,22.8545,29700.0
2011-10-31 14:55:00,23.47,23.48,23.44,23.46,99000.0,22.8643,22.874,22.8351,22.8545,99000.0
2011-10-31 15:00:00,23.47,23.47,23.44,23.45,73800.0,22.8643,22.8643,22.8351,22.8448,73800.0
2011-10-31 15:05:00,23.44,23.48,23.44,23.46,181000.0,22.8351,22.874,22.8351,22.8545,181000.0
2011-10-31 15:10:00,23.45,23.53,23.45,23.51,167900.0,22.8448,22.9227,22.8448,22.9032,167900.0
2011-10-31 15:15:00,23.5,23.51,23.41,23.41,114800.0,22.8935,22.9032,22.8058,22.8058,114800.0
2011-10-31 15:20:00,23.42,23.46,23.39,23.41,227900.0,22.8156,22.8545,22.7863,22.8058,227900.0
2011-10-31 15:25:00,23.41,23.44,23.37,23.41,154700.0,22.8058,22.8351,22.7669,22.8058,154700.0
2011-10-31 15:30:00,23.4,23.53,23.38,23.52,241200.0,22.7961,22.9227,22.7766,22.913,241200.0
2011-10-31 15:35:00,23.52,23.59,23.5,23.59,208900.0,22.913,22.9812,22.8935,22.9812,208900.0
2011-10-31 15:40:00,23.59,23.61,23.49,23.5,188900.0,22.9812,23.0007,22.8838,22.8935,188900.0
2011-10-31 15:45:00,23.5,23.55,23.44,23.45,292900.0,22.8935,22.9422,22.8351,22.8448,292900.0
2011-10-31 15:50:00,23.46,23.51,23.43,23.5,221600.0,22.8545,22.9032,22.8253,22.8935,221600.0
2011-10-31 15:55:00,23.51,23.51,23.34,23.34,350000.0,22.9032,22.9032,22.7376,22.7376,350000.0
2011-11-01 09:30:00,22.57,23.02,22.4,23.01,285800.0,21.9875,22.4259,21.8219,22.4161,285800.0
2011-11-01 09:35:00,23.01,23.02,22.67,22.67,158000.0,22.4161,22.4259,22.0849,22.0849,158000.0
2011-11-01 09:40:00,22.67,22.82,22.66,22.7,107600.0,22.0849,22.2311,22.0752,22.1142,107600.0
2011-11-01 09:45:00,22.7,22.76,22.65,22.67,108100.0,22.1142,22.1726,22.0654,22.0849,108100.0
2011-11-01 09:50:00,22.68,22.82,22.68,22.72,77800.0,22.0947,22.2311,22.0947,22.1336,77800.0
2011-11-01 09:55:00,22.72,22.76,22.68,22.74,39000.0,22.1336,22.1726,22.0947,22.1531,39000.0
2011-11-01 10:00:00,22.74,22.81,22.57,22.79,132300.0,22.1531,22.2213,21.9875,22.2018,132300.0
2011-11-01 10:05:00,22.79,22.84,22.71,22.8,181300.0,22.2018,22.2505,22.1239,22.2116,181300.0
2011-11-01 10:10:00,22.8,22.89,22.76,22.76,112000.0,22.2116,22.2992,22.1726,22.1726,112000.0
2011-11-01 10:15:00,22.76,22.8,22.73,22.79,122700.0,22.1726,22.2116,22.1434,22.2018,122700.0
2011-11-01 10:20:00,22.77,22.82,22.73,22.82,162500.0,22.1823,22.2311,22.1434,22.2311,162500.0
2011-11-01 10:25:00,22.81,22.91,22.8,22.91,189700.0,22.2213,22.3187,22.2116,22.3187,189700.0
2011-11-01 10:30:00,22.91,22.91,22.84,22.87,122900.0,22.3187,22.3187,22.2505,22.2798,122900.0
2011-11-01 10:35:00,22.87,22.97,22.86,22.9,150600.0,22.2798,22.3772,22.27,22.309,150600.0
2011-11-01 10:40:00,22.89,22.93,22.88,22.92,74100.0,22.2992,22.3382,22.2895,22.3285,74100.0
2011-11-01 10:45:00,22.92,22.93,22.86,22.93,85100.0,22.3285,22.3382,22.27,22.3382,85100.0
2011-11-01 10:50:00,22.93,22.95,22.87,22.88,97100.0,22.3382,22.3577,22.2798,22.2895,97100.0
2011-11-01 10:55:00,22.88,22.94,22.83,22.85,99900.0,22.2895,22.348,22.2408,22.2603,99900.0
2011-11-01 11:00:00,22.86,22.9,22.79,22.79,99100.0,22.27,22.309,22.2018,22.2018,99100.0
2011-11-01 11:05:00,22.79,22.79,22.67,22.7,66100.0,22.2018,22.2018,22.0849,22.1142,66100.0
2011-11-01 11:10:00,22.7,22.75,22.7,22.72,31900.0,22.1142,22.1629,22.1142,22.1336,31900.0
2011-11-01 11:15:00,22.72,22.76,22.71,22.74,43200.0,22.1336,22.1726,22.1239,22.1531,43200.0
2011-11-01 11:20:00,22.75,22.77,22.66,22.67,204500.0,22.1629,22.1823,22.0752,22.0849,204500.0
2011-11-01 11:25:00,22.66,22.73,22.6,22.65,51400.0,22.0752,22.1434,22.0167,22.0654,51400.0
2011-11-01 11:30:00,22.65,22.67,22.54,22.56,77200.0,22.0654,22.0849,21.9583,21.9778,77200.0
2011-11-01 11:35:00,22.56,22.58,22.51,22.51,44700.0,21.9778,21.9972,21.9291,21.9291,44700.0
2011-11-01 11:40:00,22.5,22.52,22.42,22.43,53400.0,21.9193,21.9388,21.8414,21.8511,53400.0
2011-11-01 11:45:00,22.43,22.44,22.36,22.39,103500.0,21.8511,21.8609,21.7829,21.8122,103500.0
2011-11-01 11:50:00,22.39,22.44,22.37,22.41,95500.0,21.8122,21.8609,21.7927,21.8316,95500.0
2011-11-01 11:55:00,22.42,22.46,22.41,22.42,38300.0,21.8414,21.8803,21.8316,21.8414,38300.0
2011-11-01 12:00:00,22.42,22.43,22.35,22.38,58200.0,21.8414,21.8511,21.7732,21.8024,58200.0
2011-11-01 12:05:00,22.37,22.47,22.36,22.45,44700.0,21.7927,21.8901,21.7829,21.8706,44700.0
2011-11-01 12:10:00,22.45,22.55,22.43,22.5,40900.0,21.8706,21.968,21.8511,21.9193,40900.0
2011-11-01 12:15:00,22.49,22.49,22.43,22.44,28200.0,21.9096,21.9096,21.8511,21.8609,28200.0
2011-11-01 12:20:00,22.43,22.44,22.4,22.43,32900.0,21.8511,21.8609,21.8219,21.8511,32900.0
2011-11-01 12:25:00,22.43,22.5,22.43,22.47,55600.0,21.8511,21.9193,21.8511,21.8901,55600.0
2011-11-01 12:30:00,22.47,22.55,22.45,22.54,33000.0,21.8901,21.968,21.8706,21.9583,33000.0
2011-11-01 12:35:00,22.54,22.61,22.52,22.57,63000.0,21.9583,22.0265,21.9388,21.9875,63000.0
2011-11-01 12:40:00,22.58,22.58,22.48,22.48,27600.0,21.9972,21.9972,21.8998,21.8998,27600.0
2011-11-01 12:45:00,22.49,22.5,22.42,22.44,28800.0,21.9096,21.9193,21.8414,21.8609,28800.0
2011-11-01 12:50:00,22.44,22.44,22.38,22.39,31400.0,21.8609,21.8609,21.8024,21.8122,31400.0
2011-11-01 12:55:00,22.4,22.42,22.36,22.37,68800.0,21.8219,21.8414,21.7829,21.7927,68800.0
2011-11-01 13:00:00,22.37,22.37,22.32,22.35,54400.0,21.7927,21.7927,21.744,21.7732,54400.0
2011-11-01 13:05:00,22.36,22.4,22.32,22.32,53700.0,21.7829,21.8219,21.744,21.744,53700.0
2011-11-01 13:10:00,22.32,22.37,22.31,22.36,76400.0,21.744,21.7927,21.7342,21.7829,76400.0
2011-11-01 13:15:00,22.35,22.41,22.31,22.32,248800.0,21.7732,21.8316,21.7342,21.744,248800.0
2011-11-01 13:20:00,22.32,22.32,22.27,22.3,75400.0,21.744,21.744,21.6952,21.7245,75400.0
2011-11-01 13:25:00,22.31,22.48,22.3,22.47,74700.0,21.7342,21.8998,21.7245,21.8901,74700.0
2011-11-01 13:30:00,22.47,22.51,22.43,22.51,148200.0,21.8901,21.9291,21.8511,21.9291,148200.0
2011-11-01 13:35:00,22.52,22.56,22.48,22.49,71400.0,21.9388,21.9778,21.8998,21.9096,71400.0
2011-11-01 13:40:00,22.49,22.51,22.46,22.5,82700.0,21.9096,21.9291,21.8803,21.9193,82700.0
2011-11-01 13:45:00,22.5,22.6,22.5,22.55,59900.0,21.9193,22.0167,21.9193,21.968,59900.0
2011-11-01 13:50:00,22.55,22.61,22.53,22.54,55800.0,21.968,22.0265,21.9485,21.9583,55800.0
2011-11-01 13:55:00,22.55,22.55,22.45,22.54,115400.0,21.968,21.968,21.8706,21.9583,115400.0
2011-11-01 14:00:00,22.53,22.54,22.47,22.51,53400.0,21.9485,21.9583,21.8901,21.9291,53400.0
2011-11-01 14:05:00,22.51,22.6,22.48,22.6,47400.0,21.9291,22.0167,21.8998,22.0167,47400.0
2011-11-01 14:10:00,22.59,22.67,22.59,22.67,125000.0,22.007,22.0849,22.007,22.0849,125000.0
2011-11-01 14:15:00,22.67,22.68,22.56,22.62,79100.0,22.0849,22.0947,21.9778,22.0362,79100.0
2011-11-01 14:20:00,22.62,22.74,22.62,22.72,141600.0,22.0362,22.1531,22.0362,22.1336,141600.0
2011-11-01 14:25:00,22.72,22.72,22.62,22.65,149300.0,22.1336,22.1336,22.0362,22.0654,149300.0
2011-11-01 14:30:00,22.65,22.67,22.62,22.66,50300.0,22.0654,22.0849,22.0362,22.0752,50300.0
2011-11-01 14:35:00,22.67,22.67,22.58,22.58,85500.0,22.0849,22.0849,21.9972,21.9972,85500.0
2011-11-01 14:40:00,22.58,22.65,22.56,22.62,93200.0,21.9972,22.0654,21.9778,22.0362,93200.0
2011-11-01 14:45:00,22.62,22.65,22.59,22.59,45900.0,22.0362,22.0654,22.007,22.007,45900.0
2011-11-01 14:50:00,22.59,22.64,22.52,22.54,63400.0,22.007,22.0557,21.9388,21.9583,63400.0
2011-11-01 14:55:00,22.54,22.57,22.51,22.55,64300.0,21.9583,21.9875,21.9291,21.968,64300.0
2011-11-01 15:00:00,22.55,22.58,22.45,22.49,153800.0,21.968,21.9972,21.8706,21.9096,153800.0
2011-11-01 15:05:00,22.49,22.56,22.49,22.51,107200.0,21.9096,21.9778,21.9096,21.9291,107200.0
2011-11-01 15:10:00,22.52,22.6,22.5,22.59,109800.0,21.9388,22.0167,21.9193,22.007,109800.0
2011-11-01 15:15:00,22.59,22.61,22.54,22.61,113400.0,22.007,22.0265,21.9583,22.0265,113400.0
2011-11-01 15:20:00,22.61,22.63,22.52,22.56,97000.0,22.0265,22.046,21.9388,21.9778,97000.0
2011-11-01 15:25:00,22.56,22.59,22.55,22.56,162100.0,21.9778,22.007,21.968,21.9778,162100.0
2011-11-01 15:30:00,22.57,22.66,22.55,22.61,126300.0,21.9875,22.0752,21.968,22.0265,126300.0
2011-11-01 15:35:00,22.61,22.7,22.6,22.7,107700.0,22.0265,22.1142,22.0167,22.1142,107700.0
2011-11-01 15:40:00,22.7,22.7,22.51,22.53,187400.0,22.1142,22.1142,21.9291,21.9485,187400.0
2011-11-01 15:45:00,22.53,22.54,22.44,22.5,306600.0,21.9485,21.9583,21.8609,21.9193,306600.0
2011-11-01 15:50:00,22.5,22.5,22.42,22.47,458400.0,21.9193,21.9193,21.8414,21.8901,458400.0
2011-11-01 15:55:00,22.47,22.52,22.45,22.48,356800.0,21.8901,21.9388,21.8706,21.8998,356800.0
2011-11-02 09:30:00,22.85,23.62,22.75,23.3,287900.0,22.2603,23.0104,22.1629,22.6987,287900.0
2011-11-02 09:35:00,23.34,23.35,23.18,23.28,109400.0,22.7376,22.7474,22.5818,22.6792,109400.0
2011-11-02 09:40:00,23.28,23.37,23.25,23.27,111600.0,22.6792,22.7669,22.65,22.6694,111600.0
2011-11-02 09:45:00,23.28,23.33,23.25,23.28,149900.0,22.6792,22.7279,22.65,22.6792,149900.0
2011-11-02 09:50:00,23.28,23.32,23.26,23.28,102100.0,22.6792,22.7181,22.6597,22.6792,102100.0
2011-11-02 09:55:00,23.28,23.29,23.22,23.24,131600.0,22.6792,22.6889,22.6207,22.6402,131600.0
2011-11-02 10:00:00,23.25,23.25,23.16,23.17,96900.0,22.65,22.65,22.5623,22.572,96900.0
2011-11-02 10:05:00,23.17,23.18,23.06,23.15,99100.0,22.572,22.5818,22.4649,22.5525,99100.0
2011-11-02 10:10:00,23.15,23.16,23.01,23.07,100900.0,22.5525,22.5623,22.4161,22.4746,100900.0
2011-11-02 10:15:00,23.07,23.08,22.98,22.99,72100.0,22.4746,22.4843,22.3869,22.3967,72100.0
2011-11-02 10:20:00,22.99,23.0,22.82,22.82,151800.0,22.3967,22.4064,22.2311,22.2311,151800.0
2011-11-02 10:25:00,22.83,22.98,22.83,22.97,161700.0,22.2408,22.3869,22.2408,22.3772,161700.0
2011-11-02 10:30:00,22.97,23.06,22.96,23.02,172600.0,22.3772,22.4649,22.3674,22.4259,172600.0
2011-11-02 10:35:00,23.02,23.12,23.01,23.12,107900.0,22.4259,22.5233,22.4161,22.5233,107900.0
2011-11-02 10:40:00,23.12,23.16,23.11,23.16,56800.0,22.5233,22.5623,22.5136,22.5623,56800.0
2011-11-02 10:45:00,23.16,23.26,23.14,23.22,105800.0,22.5623,22.6597,22.5428,22.6207,105800.0
2011-11-02 10:50:00,23.22,23.34,23.21,23.32,92600.0,22.6207,22.7376,22.611,22.7181,92600.0
2011-11-02 10:55:00,23.32,23.37,23.31,23.36,81800.0,22.7181,22.7669,22.7084,22.7571,81800.0
2011-11-02 11:00:00,23.36,23.38,23.31,23.33,246000.0,22.7571,22.7766,22.7084,22.7279,246000.0
2011-11-02 11:05:00,23.34,23.41,23.32,23.34,139900.0,22.7376,22.8058,22.7181,22.7376,139900.0
2011-11-02 11:10:00,23.32,23.37,23.32,23.34,40100.0,22.7181,22.7669,22.7181,22.7376,40100.0
2011-11-02 11:15:00,23.35,23.41,23.31,23.41,51100.0,22.7474,22.8058,22.7084,22.8058,51100.0
2011-11-02 11:20:00,23.41,23.41,23.38,23.4,41000.0,22.8058,22.8058,22.7766,22.7961,41000.0
2011-11-02 11:25:00,23.4,23.4,23.36,23.37,64100.0,22.7961,22.7961,22.7571,22.7669,64100.0
2011-11-02 11:30:00,23.37,23.37,23.34,23.35,64100.0,22.7669,22.7669,22.7376,22.7474,64100.0
2011-11-02 11:35:00,23.36,23.38,23.31,23.38,94600.0,22.7571,22.7766,22.7084,22.7766,94600.0
2011-11-02 11:40:00,23.38,23.39,23.37,23.38,38900.0,22.7766,22.7863,22.7669,22.7766,38900.0
2011-11-02 11:45:00,23.38,23.42,23.36,23.37,170200.0,22.7766,22.8156,22.7571,22.7669,170200.0
2011-11-02 11:50:00,23.37,23.39,23.35,23.36,33300.0,22.7669,22.7863,22.7474,22.7571,33300.0
2011-11-02 11:55:00,23.37,23.38,23.34,23.37,30800.0,22.7669,22.7766,22.7376,22.7669,30800.0
2011-11-02 12:00:00,23.37,23.42,23.34,23.39,105700.0,22.7669,22.8156,22.7376,22.7863,105700.0
2011-11-02 12:05:00,23.38,23.39,23.33,23.33,74300.0,22.7766,22.7863,22.7279,22.7279,74300.0
2011-11-02 12:10:00,23.33,23.38,23.32,23.36,66100.0,22.7279,22.7766,22.7181,22.7571,66100.0
2011-11-02 12:15:00,23.35,23.36,23.31,23.32,81600.0,22.7474,22.7571,22.7084,22.7181,81600.0
2011-11-02 12:20:00,23.31,23.34,23.31,23.32,71900.0,22.7084,22.7376,22.7084,22.7181,71900.0
2011-11-02 12:25:00,23.32,23.37,23.32,23.36,37500.0,22.7181,22.7669,22.7181,22.7571,37500.0
2011-11-02 12:30:00,23.36,23.37,23.31,23.32,79300.0,22.7571,22.7669,22.7084,22.7181,79300.0
2011-11-02 12:35:00,23.32,23.36,23.31,23.35,63100.0,22.7181,22.7571,22.7084,22.7474,63100.0
2011-11-02 12:40:00,23.36,23.41,23.32,23.33,43000.0,22.7571,22.8058,22.7181,22.7279,43000.0
2011-11-02 12:45:00,23.32,23.35,23.31,23.32,66300.0,22.7181,22.7474,22.7084,22.7181,66300.0
2011-11-02 12:50:00,23.32,23.36,23.31,23.35,62400.0,22.7181,22.7571,22.7084,22.7474,62400.0
2011-11-02 12:55:00,23.35,23.35,23.31,23.32,38500.0,22.7474,22.7474,22.7084,22.7181,38500.0
2011-11-02 13:00:00,23.32,23.34,23.3,23.33,203700.0,22.7181,22.7376,22.6987,22.7279,203700.0
2011-11-02 13:05:00,23.33,23.35,23.31,23.34,58300.0,22.7279,22.7474,22.7084,22.7376,58300.0
2011-11-02 13:10:00,23.34,23.37,23.33,23.37,63500.0,22.7376,22.7669,22.7279,22.7669,63500.0
2011-11-02 13:15:00,23.36,23.36,23.32,23.33,50600.0,22.7571,22.7571,22.7181,22.7279,50600.0
2011-11-02 13:20:00,23.32,23.33,23.21,23.23,103700.0,22.7181,22.7279,22.611,22.6305,103700.0
2011-11-02 13:25:00,23.22,23.28,23.2,23.27,79700.0,22.6207,22.6792,22.6012,22.6694,79700.0
2011-11-02 13:30:00,23.27,23.34,23.26,23.34,112800.0,22.6694,22.7376,22.6597,22.7376,112800.0
2011-11-02 13:35:00,23.34,23.37,23.33,23.37,46700.0,22.7376,22.7669,22.7279,22.7669,46700.0
2011-11-02 13:40:00,23.36,23.36,23.33,23.35,46000.0,22.7571,22.7571,22.7279,22.7474,46000.0
2011-11-02 13:45:00,23.36,23.37,23.35,23.36,45200.0,22.7571,22.7669,22.7474,22.7571,45200.0
2011-11-02 13:50:00,23.36,23.36,23.27,23.27,47000.0,22.7571,22.7571,22.6694,22.6694,47000.0
2011-11-02 13:55:00,23.27,23.3,23.26,23.28,53400.0,22.6694,22.6987,22.6597,22.6792,53400.0
2011-11-02 14:00:00,23.28,23.29,23.2,23.25,65900.0,22.6792,22.6889,22.6012,22.65,65900.0
2011-11-02 14:05:00,23.26,23.32,23.24,23.3,88900.0,22.6597,22.7181,22.6402,22.6987,88900.0
2011-11-02 14:10:00,23.3,23.31,23.26,23.28,70100.0,22.6987,22.7084,22.6597,22.6792,70100.0
2011-11-02 14:15:00,23.28,23.37,23.27,23.34,47300.0,22.6792,22.7669,22.6694,22.7376,47300.0
2011-11-02 14:20:00,23.34,23.37,23.31,23.31,56300.0,22.7376,22.7669,22.7084,22.7084,56300.0
2011-11-02 14:25:00,23.31,23.34,23.3,23.32,60300.0,22.7084,22.7376,22.6987,22.7181,60300.0
2011-11-02 14:30:00,23.31,23.39,23.29,23.38,84000.0,22.7084,22.7863,22.6889,22.7766,84000.0
2011-11-02 14:35:00,23.38,23.44,23.38,23.42,104900.0,22.7766,22.8351,22.7766,22.8156,104900.0
2011-11-02 14:40:00,23.42,23.47,23.38,23.45,122300.0,22.8156,22.8643,22.7766,22.8448,122300.0
2011-11-02 14:45:00,23.45,23.48,23.44,23.45,86900.0,22.8448,22.874,22.8351,22.8448,86900.0
2011-11-02 14:50:00,23.44,23.47,23.4,23.41,114600.0,22.8351,22.8643,22.7961,22.8058,114600.0
2011-11-02 14:55:00,23.42,23.5,23.42,23.44,53200.0,22.8156,22.8935,22.8156,22.8351,53200.0
2011-11-02 15:00:00,23.45,23.47,23.41,23.44,115700.0,22.8448,22.8643,22.8058,22.8351,115700.0
2011-11-02 15:05:00,23.43,23.57,23.43,23.55,113100.0,22.8253,22.9617,22.8253,22.9422,113100.0
2011-11-02 15:10:00,23.56,23.59,23.51,23.56,227200.0,22.952,22.9812,22.9032,22.952,227200.0
2011-11-02 15:15:00,23.57,23.6,23.55,23.6,113100.0,22.9617,22.9909,22.9422,22.9909,113100.0
2011-11-02 15:20:00,23.6,23.66,23.59,23.6,183500.0,22.9909,23.0494,22.9812,22.9909,183500.0
2011-11-02 15:25:00,23.59,23.6,23.53,23.55,101400.0,22.9812,22.9909,22.9227,22.9422,101400.0
2011-11-02 15:30:00,23.55,23.55,23.48,23.5,166900.0,22.9422,22.9422,22.874,22.8935,166900.0
2011-11-02 15:35:00,23.5,23.5,23.43,23.47,254800.0,22.8935,22.8935,22.8253,22.8643,254800.0
2011-11-02 15:40:00,23.48,23.49,23.43,23.44,250000.0,22.874,22.8838,22.8253,22.8351,250000.0
2011-11-02 15:45:00,23.44,23.45,23.41,23.42,236600.0,22.8351,22.8448,22.8058,22.8156,236600.0
2011-11-02 15:50:00,23.43,23.45,23.42,23.45,227100.0,22.8253,22.8448,22.8156,22.8448,227100.0
2011-11-02 15:55:00,23.45,23.48,23.44,23.48,589400.0,22.8448,22.874,22.8351,22.874,589400.0
2011-11-03 09:30:00,23.52,23.83,23.48,23.57,86900.0,22.913,23.215,22.874,22.9617,86900.0
2011-11-03 09:35:00,23.57,23.62,23.35,23.52,107800.0,22.9617,23.0104,22.7474,22.913,107800.0
2011-11-03 09:40:00,23.52,23.52,23.33,23.33,127100.0,22.913,22.913,22.7279,22.7279,127100.0
2011-11-03 09:45:00,23.34,23.47,23.34,23.42,84000.0,22.7376,22.8643,22.7376,22.8156,84000.0
2011-11-03 09:50:00,23.41,23.46,23.38,23.42,163400.0,22.8058,22.8545,22.7766,22.8156,163400.0
2011-11-03 09:55:00,23.42,23.49,23.41,23.45,82300.0,22.8156,22.8838,22.8058,22.8448,82300.0
2011-11-03 10:00:00,23.45,23.46,23.39,23.4,209800.0,22.8448,22.8545,22.7863,22.7961,209800.0
2011-11-03 10:05:00,23.41,23.44,23.34,23.4,96200.0,22.8058,22.8351,22.7376,22.7961,96200.0
2011-11-03 10:10:00,23.41,23.5,23.38,23.49,104300.0,22.8058,22.8935,22.7766,22.8838,104300.0
2011-11-03 10:15:00,23.49,23.6,23.49,23.58,107500.0,22.8838,22.9909,22.8838,22.9714,107500.0
2011-11-03 10:20:00,23.59,23.64,23.54,23.58,55800.0,22.9812,23.0299,22.9325,22.9714,55800.0
2011-11-03 10:25:00,23.59,23.7,23.59,23.65,169200.0,22.9812,23.0883,22.9812,23.0396,169200.0
2011-11-03 10:30:00,23.65,23.7,23.62,23.69,89400.0,23.0396,23.0883,23.0104,23.0786,89400.0
2011-11-03 10:35:00,23.69,23.71,23.62,23.69,98900.0,23.0786,23.0981,23.0104,23.0786,98900.0
2011-11-03 10:40:00,23.69,23.81,23.69,23.8,103800.0,23.0786,23.1955,23.0786,23.1858,103800.0
2011-11-03 10:45:00,23.8,23.8,23.74,23.75,157100.0,23.1858,23.1858,23.1273,23.1371,157100.0
2011-11-03 10:50:00,23.75,23.76,23.63,23.64,174800.0,23.1371,23.1468,23.0201,23.0299,174800.0
2011-11-03 10:55:00,23.64,23.68,23.59,23.62,162000.0,23.0299,23.0689,22.9812,23.0104,162000.0
2011-11-03 11:00:00,23.62,23.63,23.5,23.58,214000.0,23.0104,23.0201,22.8935,22.9714,214000.0
2011-11-03 11:05:00,23.57,23.72,23.57,23.65,196700.0,22.9617,23.1078,22.9617,23.0396,196700.0
2011-11-03 11:10:00,23.66,23.75,23.66,23.69,161100.0,23.0494,23.1371,23.0494,23.0786,161100.0
2011-11-03 11:15:00,23.7,23.79,23.7,23.77,37400.0,23.0883,23.176,23.0883,23.1565,37400.0
2011-11-03 11:20:00,23.78,23.81,23.77,23.78,74300.0,23.1663,23.1955,23.1565,23.1663,74300.0
2011-11-03 11:25:00,23.79,23.79,23.76,23.78,74600.0,23.176,23.176,23.1468,23.1663,74600.0
2011-11-03 11:30:00,23.78,23.85,23.77,23.84,84800.0,23.1663,23.2345,23.1565,23.2247,84800.0
2011-11-03 11:35:00,23.84,23.85,23.79,23.79,261300.0,23.2247,23.2345,23.176,23.176,261300.0
2011-11-03 11:40:00,23.8,23.8,23.7,23.72,75500.0,23.1858,23.1858,23.0883,23.1078,75500.0
2011-11-03 11:45:00,23.72,23.78,23.69,23.78,106200.0,23.1078,23.1663,23.0786,23.1663,106200.0
2011-11-03 11:50:00,23.77,23.84,23.77,23.83,140800.0,23.1565,23.2247,23.1565,23.215,140800.0
2011-11-03 11:55:00,23.83,23.83,23.79,23.8,69500.0,23.215,23.215,23.176,23.1858,69500.0
2011-11-03 12:00:00,23.79,23.85,23.78,23.85,94600.0,23.176,23.2345,23.1663,23.2345,94600.0
2011-11-03 12:05:00,23.84,23.94,23.83,23.92,94100.0,23.2247,23.3221,23.215,23.3027,94100.0
2011-11-03 12:10:00,23.93,23.96,23.91,23.92,68300.0,23.3124,23.3416,23.2929,23.3027,68300.0
2011-11-03 12:15:00,23.92,23.97,23.91,23.96,84100.0,23.3027,23.3514,23.2929,23.3416,84100.0
2011-11-03 12:20:00,23.96,23.99,23.95,23.97,72300.0,23.3416,23.3709,23.3319,23.3514,72300.0
2011-11-03 12:25:00,23.98,24.06,23.96,24.05,150700.0,23.3611,23.4391,23.3416,23.4293,150700.0
2011-11-03 12:30:00,24.06,24.07,24.01,24.03,81000.0,23.4391,23.4488,23.3903,23.4098,81000.0
2011-11-03 12:35:00,24.02,24.03,23.98,24.0,51500.0,23.4001,23.4098,23.3611,23.3806,51500.0
2011-11-03 12:40:00,23.99,24.02,23.99,24.01,145300.0,23.3709,23.4001,23.3709,23.3903,145300.0
2011-11-03 12:45:00,24.01,24.14,23.99,24.12,115300.0,23.3903,23.517,23.3709,23.4975,115300.0
2011-11-03 12:50:00,24.12,24.12,24.08,24.08,51300.0,23.4975,23.4975,23.4585,23.4585,51300.0
2011-11-03 12:55:00,24.09,24.16,24.09,24.12,75000.0,23.4683,23.5365,23.4683,23.4975,75000.0
2011-11-03 13:00:00,24.13,24.14,24.07,24.07,34700.0,23.5072,23.517,23.4488,23.4488,34700.0
2011-11-03 13:05:00,24.08,24.1,24.07,24.09,29200.0,23.4585,23.478,23.4488,23.4683,29200.0
2011-11-03 13:10:00,24.1,24.18,24.1,24.12,79900.0,23.478,23.556,23.478,23.4975,79900.0
2011-11-03 13:15:00,24.12,24.22,24.12,24.21,199500.0,23.4975,23.5949,23.4975,23.5852,199500.0
2011-11-03 13:20:00,24.21,24.24,24.14,24.15,103500.0,23.5852,23.6144,23.517,23.5267,103500.0
2011-11-03 13:25:00,24.15,24.16,24.09,24.1,46800.0,23.5267,23.5365,23.4683,23.478,46800.0
2011-11-03 13:30:00,24.1,24.12,24.08,24.12,42700.0,23.478,23.4975,23.4585,23.4975,42700.0
2011-11-03 13:35:00,24.11,24.17,24.08,24.17,73600.0,23.4878,23.5462,23.4585,23.5462,73600.0
2011-11-03 13:40:00,24.17,24.22,24.17,24.21,36500.0,23.5462,23.5949,23.5462,23.5852,36500.0
2011-11-03 13:45:00,24.21,24.27,24.2,24.27,39800.0,23.5852,23.6436,23.5754,23.6436,39800.0
2011-11-03 13:50:00,24.27,24.33,24.26,24.32,235500.0,23.6436,23.7021,23.6339,23.6923,235500.0
2011-11-03 13:55:00,24.33,24.36,24.31,24.32,97400.0,23.7021,23.7313,23.6826,23.6923,97400.0
2011-11-03 14:00:00,24.32,24.33,24.31,24.33,130200.0,23.6923,23.7021,23.6826,23.7021,130200.0
2011-11-03 14:05:00,24.33,24.41,24.31,24.36,242000.0,23.7021,23.78,23.6826,23.7313,242000.0
2011-11-03 14:10:00,24.37,24.4,24.35,24.36,196600.0,23.7411,23.7703,23.7216,23.7313,196600.0
2011-11-03 14:15:00,24.37,24.4,24.35,24.35,91300.0,23.7411,23.7703,23.7216,23.7216,91300.0
2011-11-03 14:20:00,24.35,24.37,24.35,24.36,67200.0,23.7216,23.7411,23.7216,23.7313,67200.0
2011-11-03 14:25:00,24.35,24.37,24.34,24.37,77500.0,23.7216,23.7411,23.7118,23.7411,77500.0
2011-11-03 14:30:00,24.37,24.43,24.36,24.42,156500.0,23.7411,23.7995,23.7313,23.7898,156500.0
2011-11-03 14:35:00,24.43,24.45,24.41,24.43,305800.0,23.7995,23.819,23.78,23.7995,305800.0
2011-11-03 14:40:00,24.42,24.43,24.3,24.3,397900.0,23.7898,23.7995,23.6729,23.6729,397900.0
2011-11-03 14:45:00,24.3,24.31,24.22,24.23,79800.0,23.6729,23.6826,23.5949,23.6047,79800.0
2011-11-03 14:50:00,24.23,24.27,24.22,24.26,104100.0,23.6047,23.6436,23.5949,23.6339,104100.0
2011-11-03 14:55:00,24.26,24.32,24.25,24.3,121200.0,23.6339,23.6923,23.6241,23.6729,121200.0
2011-11-03 15:00:00,24.29,24.35,24.29,24.32,153800.0,23.6631,23.7216,23.6631,23.6923,153800.0
2011-11-03 15:05:00,24.32,24.32,24.28,24.31,70800.0,23.6923,23.6923,23.6534,23.6826,70800.0
2011-11-03 15:10:00,24.32,24.35,24.27,24.31,94500.0,23.6923,23.7216,23.6436,23.6826,94500.0
2011-11-03 15:15:00,24.32,24.41,24.31,24.41,253100.0,23.6923,23.78,23.6826,23.78,253100.0
2011-11-03 15:20:00,24.41,24.44,24.38,24.42,191300.0,23.78,23.8092,23.7508,23.7898,191300.0
2011-11-03 15:25:00,24.42,24.44,24.37,24.44,158700.0,23.7898,23.8092,23.7411,23.8092,158700.0
2011-11-03 15:30:00,24.44,24.49,24.43,24.46,188200.0,23.8092,23.858,23.7995,23.8287,188200.0
2011-11-03 15:35:00,24.46,24.51,24.39,24.41,522800.0,23.8287,23.8774,23.7605,23.78,522800.0
2011-11-03 15:40:00,24.4,24.46,24.37,24.4,326000.0,23.7703,23.8287,23.7411,23.7703,326000.0
2011-11-03 15:45:00,24.4,24.41,24.29,24.31,454400.0,23.7703,23.78,23.6631,23.6826,454400.0
2011-11-03 15:50:00,24.32,24.38,24.31,24.34,312000.0,23.6923,23.7508,23.6826,23.7118,312000.0
2011-11-03 15:55:00,24.34,24.4,24.34,24.39,318200.0,23.7118,23.7703,23.7118,23.7605,318200.0
2011-11-04 09:30:00,24.14,24.2,23.87,24.17,98400.0,23.517,23.5754,23.254,23.5462,98400.0
2011-11-04 09:35:00,24.19,24.35,24.19,24.29,53100.0,23.5657,23.7216,23.5657,23.6631,53100.0
2011-11-04 09:40:00,24.29,24.29,24.16,24.25,48200.0,23.6631,23.6631,23.5365,23.6241,48200.0
2011-11-04 09:45:00,24.25,24.37,24.2,24.36,106900.0,23.6241,23.7411,23.5754,23.7313,106900.0
2011-11-04 09:50:00,24.37,24.4,24.24,24.27,90600.0,23.7411,23.7703,23.6144,23.6436,90600.0
2011-11-04 09:55:00,24.28,24.3,24.19,24.24,58600.0,23.6534,23.6729,23.5657,23.6144,58600.0
2011-11-04 10:00:00,24.23,24.27,24.18,24.21,68700.0,23.6047,23.6436,23.556,23.5852,68700.0
2011-11-04 10:05:00,24.21,24.23,24.18,24.21,73800.0,23.5852,23.6047,23.556,23.5852,73800.0
2011-11-04 10:10:00,24.21,24.27,24.2,24.24,126400.0,23.5852,23.6436,23.5754,23.6144,126400.0
2011-11-04 10:15:00,24.25,24.34,24.22,24.24,137500.0,23.6241,23.7118,23.5949,23.6144,137500.0
2011-11-04 10:20:00,24.24,24.27,24.19,24.25,99900.0,23.6144,23.6436,23.5657,23.6241,99900.0
2011-11-04 10:25:00,24.24,24.28,24.19,24.2,86600.0,23.6144,23.6534,23.5657,23.5754,86600.0
2011-11-04 10:30:00,24.19,24.19,24.07,24.08,76200.0,23.5657,23.5657,23.4488,23.4585,76200.0
2011-11-04 10:35:00,24.07,24.12,24.06,24.11,57900.0,23.4488,23.4975,23.4391,23.4878,57900.0
2011-11-04 10:40:00,24.11,24.15,24.1,24.14,73200.0,23.4878,23.5267,23.478,23.517,73200.0
2011-11-04 10:45:00,24.15,24.23,24.14,24.22,91900.0,23.5267,23.6047,23.517,23.5949,91900.0
2011-11-04 10:50:00,24.22,24.29,24.22,24.28,62000.0,23.5949,23.6631,23.5949,23.6534,62000.0
2011-11-04 10:55:00,24.28,24.3,24.24,24.3,37400.0,23.6534,23.6729,23.6144,23.6729,37400.0
2011-11-04 11:00:00,24.3,24.31,24.25,24.27,43900.0,23.6729,23.6826,23.6241,23.6436,43900.0
2011-11-04 11:05:00,24.27,24.3,24.25,24.26,29900.0,23.6436,23.6729,23.6241,23.6339,29900.0
2011-11-04 11:10:00,24.27,24.34,24.26,24.33,46200.0,23.6436,23.7118,23.6339,23.7021,46200.0
2011-11-04 11:15:00,24.33,24.37,24.27,24.32,62200.0,23.7021,23.7411,23.6436,23.6923,62200.0
2011-11-04 11:20:00,24.31,24.38,24.29,24.35,93700.0,23.6826,23.7508,23.6631,23.7216,93700.0
2011-11-04 11:25:00,24.35,24.49,24.35,24.49,209000.0,23.7216,23.858,23.7216,23.858,209000.0
2011-11-04 11:30:00,24.48,24.51,24.45,24.49,137200.0,23.8482,23.8774,23.819,23.858,137200.0
2011-11-04 11:35:00,24.49,24.56,24.45,24.55,99700.0,23.858,23.9261,23.819,23.9164,99700.0
2011-11-04 11:40:00,24.55,24.63,24.51,24.63,178200.0,23.9164,23.9943,23.8774,23.9943,178200.0
2011-11-04 11:45:00,24.63,24.71,24.6,24.7,224900.0,23.9943,24.0723,23.9651,24.0625,224900.0
2011-11-04 11:50:00,24.7,24.73,24.65,24.69,130700.0,24.0625,24.0918,24.0138,24.0528,130700.0
2011-11-04 11:55:00,24.69,24.8,24.65,24.76,246000.0,24.0528,24.16,24.0138,24.121,246000.0
2011-11-04 12:00:00,24.76,24.82,24.75,24.81,162100.0,24.121,24.1794,24.1112,24.1697,162100.0
2011-11-04 12:05:00,24.82,24.91,24.82,24.9,221700.0,24.1794,24.2671,24.1794,24.2574,221700.0
2011-11-04 12:10:00,24.91,24.91,24.84,24.85,72100.0,24.2671,24.2671,24.1989,24.2087,72100.0
2011-11-04 12:15:00,24.85,24.91,24.84,24.9,100800.0,24.2087,24.2671,24.1989,24.2574,100800.0
2011-11-04 12:20:00,24.9,24.93,24.88,24.91,120800.0,24.2574,24.2866,24.2379,24.2671,120800.0
2011-11-04 12:25:00,24.9,24.98,24.9,24.98,97800.0,24.2574,24.3353,24.2574,24.3353,97800.0
2011-11-04 12:30:00,24.97,24.98,24.95,24.95,72500.0,24.3256,24.3353,24.3061,24.3061,72500.0
2011-11-04 12:35:00,24.95,24.98,24.91,24.92,93100.0,24.3061,24.3353,24.2671,24.2769,93100.0
2011-11-04 12:40:00,24.91,24.96,24.86,24.89,147000.0,24.2671,24.3158,24.2184,24.2476,147000.0
2011-11-04 12:45:00,24.88,25.04,24.88,25.01,315800.0,24.2379,24.3938,24.2379,24.3645,315800.0
2011-11-04 12:50:00,25.01,25.09,24.99,25.08,194900.0,24.3645,24.4425,24.345,24.4327,194900.0
2011-11-04 12:55:00,25.08,25.1,24.99,25.0,456000.0,24.4327,24.4522,24.345,24.3548,456000.0
2011-11-04 13:00:00,25.0,25.04,25.0,25.02,307300.0,24.3548,24.3938,24.3548,24.3743,307300.0
2011-11-04 13:05:00,25.02,25.13,25.02,25.1,388100.0,24.3743,24.4814,24.3743,24.4522,388100.0
2011-11-04 13:10:00,25.1,25.25,25.1,25.19,168900.0,24.4522,24.5983,24.4522,24.5399,168900.0
2011-11-04 13:15:00,25.19,25.46,25.18,25.45,376900.0,24.5399,24.8029,24.5301,24.7932,376900.0
2011-11-04 13:20:00,25.46,25.54,25.45,25.52,404900.0,24.8029,24.8809,24.7932,24.8614,404900.0
2011-11-04 13:25:00,25.52,25.64,25.49,25.62,211800.0,24.8614,24.9783,24.8321,24.9588,211800.0
2011-11-04 13:30:00,25.61,25.86,25.6,25.86,396000.0,24.949,25.1926,24.9393,25.1926,396000.0
2011-11-04 13:35:00,25.86,26.13,25.85,26.06,610600.0,25.1926,25.4556,25.1829,25.3874,610600.0
2011-11-04 13:40:00,26.05,26.06,25.71,25.86,381200.0,25.3777,25.3874,25.0465,25.1926,381200.0
2011-11-04 13:45:00,25.85,25.89,25.75,25.78,454900.0,25.1829,25.2218,25.0854,25.1147,454900.0
2011-11-04 13:50:00,25.78,25.8,25.73,25.8,237700.0,25.1147,25.1341,25.066,25.1341,237700.0
2011-11-04 13:55:00,25.8,25.8,25.5,25.55,231200.0,25.1341,25.1341,24.8419,24.8906,231200.0
2011-11-04 14:00:00,25.55,25.63,25.46,25.49,384100.0,24.8906,24.9685,24.8029,24.8321,384100.0
2011-11-04 14:05:00,25.48,25.49,25.35,25.36,187000.0,24.8224,24.8321,24.6958,24.7055,187000.0
2011-11-04 14:10:00,25.35,25.36,25.27,25.32,222400.0,24.6958,24.7055,24.6178,24.6665,222400.0
2011-11-04 14:15:00,25.32,25.39,25.31,25.33,125100.0,24.6665,24.7347,24.6568,24.6763,125100.0
2011-11-04 14:20:00,25.33,25.34,25.23,25.27,143100.0,24.6763,24.686,24.5789,24.6178,143100.0
2011-11-04 14:25:00,25.28,25.37,25.27,25.36,124600.0,24.6276,24.7152,24.6178,24.7055,124600.0
2011-11-04 14:30:00,25.36,25.37,25.3,25.34,105200.0,24.7055,24.7152,24.647,24.686,105200.0
2011-11-04 14:35:00,25.33,25.34,25.28,25.29,55800.0,24.6763,24.686,24.6276,24.6373,55800.0
2011-11-04 14:40:00,25.28,25.3,25.26,25.28,40600.0,24.6276,24.647,24.6081,24.6276,40600.0
2011-11-04 14:45:00,25.28,25.33,25.27,25.31,100200.0,24.6276,24.6763,24.6178,24.6568,100200.0
2011-11-04 14:50:00,25.32,25.32,25.27,25.3,48700.0,24.6665,24.6665,24.6178,24.647,48700.0
2011-11-04 14:55:00,25.3,25.3,25.23,25.24,111600.0,24.647,24.647,24.5789,24.5886,111600.0
2011-11-04 15:00:00,25.23,25.24,25.12,25.12,203200.0,24.5789,24.5886,24.4717,24.4717,203200.0
2011-11-04 15:05:00,25.12,25.13,24.92,24.93,216500.0,24.4717,24.4814,24.2769,24.2866,216500.0
2011-11-04 15:10:00,24.93,25.07,24.89,25.03,217000.0,24.2866,24.423,24.2476,24.384,217000.0
2011-11-04 15:15:00,25.04,25.12,25.04,25.11,211000.0,24.3938,24.4717,24.3938,24.462,211000.0
2011-11-04 15:20:00,25.11,25.14,25.07,25.12,103700.0,24.462,24.4912,24.423,24.4717,103700.0
2011-11-04 15:25:00,25.12,25.21,25.11,25.19,124800.0,24.4717,24.5594,24.462,24.5399,124800.0
2011-11-04 15:30:00,25.19,25.26,25.17,25.19,175500.0,24.5399,24.6081,24.5204,24.5399,175500.0
2011-11-04 15:35:00,25.18,25.21,25.1,25.13,132600.0,24.5301,24.5594,24.4522,24.4814,132600.0
2011-11-04 15:40:00,25.13,25.18,25.12,25.17,109200.0,24.4814,24.5301,24.4717,24.5204,109200.0
2011-11-04 15:45:00,25.17,25.2,25.15,25.19,151100.0,24.5204,24.5496,24.5009,24.5399,151100.0
2011-11-04 15:50:00,25.19,25.19,25.12,25.17,248700.0,24.5399,24.5399,24.4717,24.5204,248700.0
2011-11-04 15:55:00,25.17,25.21,25.13,25.21,956000.0,24.5204,24.5594,24.4814,24.5594,956000.0
2011-11-07 09:30:00,25.11,25.2,25.01,25.02,70900.0,24.462,24.5496,24.3645,24.3743,70900.0
2011-11-07 09:35:00,25.04,25.16,25.0,25.1,71100.0,24.3938,24.5107,24.3548,24.4522,71100.0
2011-11-07 09:40:00,25.09,25.09,24.89,24.93,98600.0,24.4425,24.4425,24.2476,24.2866,98600.0
2011-11-07 09:45:00,24.92,25.0,24.87,24.89,110500.0,24.2769,24.3548,24.2281,24.2476,110500.0
2011-11-07 09:50:00,24.89,24.91,24.75,24.78,114400.0,24.2476,24.2671,24.1112,24.1405,114400.0
2011-11-07 09:55:00,24.78,24.79,24.64,24.65,63200.0,24.1405,24.1502,24.0041,24.0138,63200.0
2011-11-07 10:00:00,24.66,24.75,24.65,24.75,93900.0,24.0236,24.1112,24.0138,24.1112,93900.0
2011-11-07 10:05:00,24.75,24.75,24.63,24.64,193500.0,24.1112,24.1112,23.9943,24.0041,193500.0
2011-11-07 10:10:00,24.63,24.64,24.5,24.5,191600.0,23.9943,24.0041,23.8677,23.8677,191600.0
2011-11-07 10:15:00,24.51,24.57,24.38,24.55,186800.0,23.8774,23.9359,23.7508,23.9164,186800.0
2011-11-07 10:20:00,24.55,24.61,24.48,24.51,134000.0,23.9164,23.9749,23.8482,23.8774,134000.0
2011-11-07 10:25:00,24.5,24.54,24.47,24.51,43200.0,23.8677,23.9067,23.8385,23.8774,43200.0
2011-11-07 10:30:00,24.51,24.53,24.41,24.44,69200.0,23.8774,23.8969,23.78,23.8092,69200.0
2011-11-07 10:35:00,24.45,24.45,24.35,24.42,61900.0,23.819,23.819,23.7216,23.7898,61900.0
2011-11-07 10:40:00,24.42,24.48,24.37,24.48,53000.0,23.7898,23.8482,23.7411,23.8482,53000.0
2011-11-07 10:45:00,24.47,24.53,24.41,24.46,100000.0,23.8385,23.8969,23.78,23.8287,100000.0
2011-11-07 10:50:00,24.46,24.51,24.41,24.41,81700.0,23.8287,23.8774,23.78,23.78,81700.0
2011-11-07 10:55:00,24.4,24.43,24.35,24.41,47800.0,23.7703,23.7995,23.7216,23.78,47800.0
2011-11-07 11:00:00,24.41,24.47,24.37,24.47,72000.0,23.78,23.8385,23.7411,23.8385,72000.0
2011-11-07 11:05:00,24.48,24.5,24.44,24.44,65500.0,23.8482,23.8677,23.8092,23.8092,65500.0
2011-11-07 11:10:00,24.44,24.5,24.41,24.49,86500.0,23.8092,23.8677,23.78,23.858,86500.0
2011-11-07 11:15:00,24.5,24.51,24.41,24.42,65300.0,23.8677,23.8774,23.78,23.7898,65300.0
2011-11-07 11:20:00,24.43,24.43,24.31,24.33,96300.0,23.7995,23.7995,23.6826,23.7021,96300.0
2011-11-07 11:25:00,24.33,24.34,24.26,24.31,61500.0,23.7021,23.7118,23.6339,23.6826,61500.0
2011-11-07 11:30:00,24.32,24.35,24.29,24.35,49600.0,23.6923,23.7216,23.6631,23.7216,49600.0
2011-11-07 11:35:00,24.35,24.4,24.32,24.38,35600.0,23.7216,23.7703,23.6923,23.7508,35600.0
2011-11-07 11:40:00,24.38,24.4,24.34,24.4,106100.0,23.7508,23.7703,23.7118,23.7703,106100.0
2011-11-07 11:45:00,24.39,24.45,24.39,24.45,63100.0,23.7605,23.819,23.7605,23.819,63100.0
2011-11-07 11:50:00,24.45,24.49,24.41,24.41,56300.0,23.819,23.858,23.78,23.78,56300.0
2011-11-07 11:55:00,24.41,24.45,24.37,24.43,47300.0,23.78,23.819,23.7411,23.7995,47300.0
2011-11-07 12:00:00,24.42,24.45,24.4,24.45,31800.0,23.7898,23.819,23.7703,23.819,31800.0
2011-11-07 12:05:00,24.44,24.46,24.41,24.44,49400.0,23.8092,23.8287,23.78,23.8092,49400.0
2011-11-07 12:10:00,24.44,24.47,24.38,24.38,36800.0,23.8092,23.8385,23.7508,23.7508,36800.0
2011-11-07 12:15:00,24.38,24.38,24.26,24.27,50000.0,23.7508,23.7508,23.6339,23.6436,50000.0
2011-11-07 12:20:00,24.27,24.28,24.24,24.27,34300.0,23.6436,23.6534,23.6144,23.6436,34300.0
2011-11-07 12:25:00,24.26,24.27,24.23,24.24,25200.0,23.6339,23.6436,23.6047,23.6144,25200.0
2011-11-07 12:30:00,24.25,24.25,24.18,24.21,44400.0,23.6241,23.6241,23.556,23.5852,44400.0
2011-11-07 12:35:00,24.21,24.27,24.21,24.27,18000.0,23.5852,23.6436,23.5852,23.6436,18000.0
2011-11-07 12:40:00,24.26,24.38,24.26,24.38,70000.0,23.6339,23.7508,23.6339,23.7508,70000.0
2011-11-07 12:45:00,24.37,24.38,24.32,24.35,401000.0,23.7411,23.7508,23.6923,23.7216,401000.0
2011-11-07 12:50:00,24.35,24.42,24.35,24.41,29100.0,23.7216,23.7898,23.7216,23.78,29100.0
2011-11-07 12:55:00,24.41,24.45,24.4,24.4,29700.0,23.78,23.819,23.7703,23.7703,29700.0
2011-11-07 13:00:00,24.41,24.41,24.36,24.37,27800.0,23.78,23.78,23.7313,23.7411,27800.0
2011-11-07 13:05:00,24.37,24.39,24.36,24.37,18800.0,23.7411,23.7605,23.7313,23.7411,18800.0
2011-11-07 13:10:00,24.37,24.42,24.37,24.42,20200.0,23.7411,23.7898,23.7411,23.7898,20200.0
2011-11-07 13:15:00,24.42,24.46,24.42,24.43,22300.0,23.7898,23.8287,23.7898,23.7995,22300.0
2011-11-07 13:20:00,24.42,24.43,24.38,24.38,13800.0,23.7898,23.7995,23.7508,23.7508,13800.0
2011-11-07 13:25:00,24.38,24.42,24.36,24.41,28500.0,23.7508,23.7898,23.7313,23.78,28500.0
2011-11-07 13:30:00,24.42,24.43,24.39,24.42,63200.0,23.7898,23.7995,23.7605,23.7898,63200.0
2011-11-07 13:35:00,24.42,24.45,24.42,24.43,46100.0,23.7898,23.819,23.7898,23.7995,46100.0
2011-11-07 13:40:00,24.43,24.45,24.43,24.43,25200.0,23.7995,23.819,23.7995,23.7995,25200.0
2011-11-07 13:45:00,24.43,24.45,24.43,24.45,13600.0,23.7995,23.819,23.7995,23.819,13600.0
2011-11-07 13:50:00,24.45,24.46,24.44,24.46,43100.0,23.819,23.8287,23.8092,23.8287,43100.0
2011-11-07 13:55:00,24.45,24.57,24.45,24.52,169400.0,23.819,23.9359,23.819,23.8872,169400.0
2011-11-07 14:00:00,24.53,24.59,24.48,24.51,83600.0,23.8969,23.9554,23.8482,23.8774,83600.0
2011-11-07 14:05:00,24.51,24.52,24.46,24.48,47300.0,23.8774,23.8872,23.8287,23.8482,47300.0
2011-11-07 14:10:00,24.48,24.5,24.45,24.45,77600.0,23.8482,23.8677,23.819,23.819,77600.0
2011-11-07 14:15:00,24.45,24.47,24.42,24.45,39800.0,23.819,23.8385,23.7898,23.819,39800.0
2011-11-07 14:20:00,24.45,24.52,24.45,24.51,52100.0,23.819,23.8872,23.819,23.8774,52100.0
2011-11-07 14:25:00,24.52,24.54,24.49,24.5,38400.0,23.8872,23.9067,23.858,23.8677,38400.0
2011-11-07 14:30:00,24.5,24.51,24.46,24.48,26500.0,23.8677,23.8774,23.8287,23.8482,26500.0
2011-11-07 14:35:00,24.49,24.51,24.48,24.49,36900.0,23.858,23.8774,23.8482,23.858,36900.0
2011-11-07 14:40:00,24.49,24.49,24.45,24.49,35400.0,23.858,23.858,23.819,23.858,35400.0
2011-11-07 14:45:00,24.48,24.5,24.48,24.5,34300.0,23.8482,23.8677,23.8482,23.8677,34300.0
2011-11-07 14:50:00,24.49,24.55,24.49,24.53,62900.0,23.858,23.9164,23.858,23.8969,62900.0
2011-11-07 14:55:00,24.53,24.56,24.53,24.55,40700.0,23.8969,23.9261,23.8969,23.9164,40700.0
2011-11-07 15:00:00,24.56,24.56,24.5,24.5,54400.0,23.9261,23.9261,23.8677,23.8677,54400.0
2011-11-07 15:05:00,24.5,24.52,24.49,24.5,55900.0,23.8677,23.8872,23.858,23.8677,55900.0
2011-11-07 15:10:00,24.51,24.56,24.5,24.56,129400.0,23.8774,23.9261,23.8677,23.9261,129400.0
2011-11-07 15:15:00,24.55,24.55,24.48,24.51,214900.0,23.9164,23.9164,23.8482,23.8774,214900.0
2011-11-07 15:20:00,24.5,24.53,24.49,24.5,97500.0,23.8677,23.8969,23.858,23.8677,97500.0
2011-11-07 15:25:00,24.51,24.51,24.42,24.42,72300.0,23.8774,23.8774,23.7898,23.7898,72300.0
2011-11-07 15:30:00,24.43,24.48,24.42,24.46,64800.0,23.7995,23.8482,23.7898,23.8287,64800.0
2011-11-07 15:35:00,24.45,24.51,24.45,24.5,62800.0,23.819,23.8774,23.819,23.8677,62800.0
2011-11-07 15:40:00,24.51,24.51,24.43,24.47,104900.0,23.8774,23.8774,23.7995,23.8385,104900.0
2011-11-07 15:45:00,24.47,24.5,24.47,24.49,89300.0,23.8385,23.8677,23.8385,23.858,89300.0
2011-11-07 15:50:00,24.48,24.49,24.46,24.48,218900.0,23.8482,23.858,23.8287,23.8482,218900.0
2011-11-07 15:55:00,24.48,24.49,24.48,24.49,197900.0,23.8482,23.858,23.8482,23.858,197900.0
2011-11-08 09:30:00,24.66,24.85,24.62,24.77,99900.0,24.0236,24.2087,23.9846,24.1307,99900.0
2011-11-08 09:35:00,24.76,24.91,24.75,24.8,190800.0,24.121,24.2671,24.1112,24.16,190800.0
2011-11-08 09:40:00,24.79,24.82,24.71,24.71,316100.0,24.1502,24.1794,24.0723,24.0723,316100.0
2011-11-08 09:45:00,24.71,24.78,24.6,24.6,114800.0,24.0723,24.1405,23.9651,23.9651,114800.0
2011-11-08 09:50:00,24.61,24.78,24.61,24.7,293100.0,23.9749,24.1405,23.9749,24.0625,293100.0
2011-11-08 09:55:00,24.71,24.79,24.7,24.75,141500.0,24.0723,24.1502,24.0625,24.1112,141500.0
2011-11-08 10:00:00,24.75,24.79,24.68,24.69,127100.0,24.1112,24.1502,24.043,24.0528,127100.0
2011-11-08 10:05:00,24.7,24.7,24.52,24.59,143100.0,24.0625,24.0625,23.8872,23.9554,143100.0
2011-11-08 10:10:00,24.59,24.59,24.41,24.42,133600.0,23.9554,23.9554,23.78,23.7898,133600.0
2011-11-08 10:15:00,24.41,24.57,24.39,24.55,173100.0,23.78,23.9359,23.7605,23.9164,173100.0
2011-11-08 10:20:00,24.56,24.57,24.46,24.5,89300.0,23.9261,23.9359,23.8287,23.8677,89300.0
2011-11-08 10:25:00,24.5,24.5,24.29,24.37,100000.0,23.8677,23.8677,23.6631,23.7411,100000.0
2011-11-08 10:30:00,24.37,24.52,24.37,24.48,147300.0,23.7411,23.8872,23.7411,23.8482,147300.0
2011-11-08 10:35:00,24.47,24.54,24.45,24.49,107700.0,23.8385,23.9067,23.819,23.858,107700.0
2011-11-08 10:40:00,24.49,24.52,24.46,24.51,24900.0,23.858,23.8872,23.8287,23.8774,24900.0
2011-11-08 10:45:00,24.51,24.53,24.45,24.45,44000.0,23.8774,23.8969,23.819,23.819,44000.0
2011-11-08 10:50:00,24.45,24.47,24.28,24.35,96000.0,23.819,23.8385,23.6534,23.7216,96000.0
2011-11-08 10:55:00,24.35,24.4,24.29,24.29,84000.0,23.7216,23.7703,23.6631,23.6631,84000.0
2011-11-08 11:00:00,24.29,24.36,24.28,24.36,96000.0,23.6631,23.7313,23.6534,23.7313,96000.0
2011-11-08 11:05:00,24.35,24.35,24.16,24.17,105300.0,23.7216,23.7216,23.5365,23.5462,105300.0
2011-11-08 11:10:00,24.17,24.21,24.13,24.16,54400.0,23.5462,23.5852,23.5072,23.5365,54400.0
2011-11-08 11:15:00,24.16,24.17,24.09,24.15,94900.0,23.5365,23.5462,23.4683,23.5267,94900.0
2011-11-08 11:20:00,24.15,24.17,24.03,24.03,90200.0,23.5267,23.5462,23.4098,23.4098,90200.0
2011-11-08 11:25:00,24.03,24.12,24.03,24.11,92200.0,23.4098,23.4975,23.4098,23.4878,92200.0
2011-11-08 11:30:00,24.11,24.12,24.11,24.11,36100.0,23.4878,23.4975,23.4878,23.4878,36100.0
2011-11-08 11:35:00,24.11,24.12,24.01,24.01,96700.0,23.4878,23.4975,23.3903,23.3903,96700.0
2011-11-08 11:40:00,24.01,24.01,23.96,23.98,126400.0,23.3903,23.3903,23.3416,23.3611,126400.0
2011-11-08 11:45:00,23.98,24.0,23.94,24.0,78600.0,23.3611,23.3806,23.3221,23.3806,78600.0
2011-11-08 11:50:00,24.01,24.04,23.99,24.0,75000.0,23.3903,23.4196,23.3709,23.3806,75000.0
2011-11-08 11:55:00,23.99,24.0,23.9,23.91,120700.0,23.3709,23.3806,23.2832,23.2929,120700.0
2011-11-08 12:00:00,23.9,24.03,23.87,23.99,153700.0,23.2832,23.4098,23.254,23.3709,153700.0
2011-11-08 12:05:00,23.99,24.02,23.99,23.99,448300.0,23.3709,23.4001,23.3709,23.3709,448300.0
2011-11-08 12:10:00,23.99,24.01,23.97,23.99,120500.0,23.3709,23.3903,23.3514,23.3709,120500.0
2011-11-08 12:15:00,24.0,24.01,23.98,23.99,130000.0,23.3806,23.3903,23.3611,23.3709,130000.0
2011-11-08 12:20:00,24.0,24.0,23.98,23.99,39600.0,23.3806,23.3806,23.3611,23.3709,39600.0
2011-11-08 12:25:00,23.99,23.99,23.93,23.98,62700.0,23.3709,23.3709,23.3124,23.3611,62700.0
2011-11-08 12:30:00,23.98,24.0,23.98,23.99,63200.0,23.3611,23.3806,23.3611,23.3709,63200.0
2011-11-08 12:35:00,24.0,24.01,23.98,24.0,82800.0,23.3806,23.3903,23.3611,23.3806,82800.0
2011-11-08 12:40:00,24.0,24.01,23.96,23.97,56700.0,23.3806,23.3903,23.3416,23.3514,56700.0
2011-11-08 12:45:00,23.97,23.99,23.89,23.91,37100.0,23.3514,23.3709,23.2734,23.2929,37100.0
2011-11-08 12:50:00,23.91,23.97,23.9,23.96,28000.0,23.2929,23.3514,23.2832,23.3416,28000.0
2011-11-08 12:55:00,23.97,23.99,23.96,23.98,20900.0,23.3514,23.3709,23.3416,23.3611,20900.0
2011-11-08 13:00:00,23.98,24.0,23.97,23.98,82800.0,23.3611,23.3806,23.3514,23.3611,82800.0
2011-11-08 13:05:00,23.99,23.99,23.97,23.98,25500.0,23.3709,23.3709,23.3514,23.3611,25500.0
2011-11-08 13:10:00,23.98,23.98,23.95,23.97,45900.0,23.3611,23.3611,23.3319,23.3514,45900.0
2011-11-08 13:15:00,23.96,23.98,23.94,23.98,44800.0,23.3416,23.3611,23.3221,23.3611,44800.0
2011-11-08 13:20:00,23.98,23.99,23.96,23.99,68300.0,23.3611,23.3709,23.3416,23.3709,68300.0
2011-11-08 13:25:00,23.99,24.01,23.99,24.0,123300.0,23.3709,23.3903,23.3709,23.3806,123300.0
2011-11-08 13:30:00,24.0,24.0,23.99,24.0,13600.0,23.3806,23.3806,23.3709,23.3806,13600.0
2011-11-08 13:35:00,24.0,24.07,24.0,24.07,43500.0,23.3806,23.4488,23.3806,23.4488,43500.0
2011-11-08 13:40:00,24.07,24.1,24.06,24.1,38400.0,23.4488,23.478,23.4391,23.478,38400.0
2011-11-08 13:45:00,24.1,24.2,24.09,24.12,101000.0,23.478,23.5754,23.4683,23.4975,101000.0
2011-11-08 13:50:00,24.12,24.2,24.12,24.16,62600.0,23.4975,23.5754,23.4975,23.5365,62600.0
2011-11-08 13:55:00,24.16,24.19,24.13,24.17,53000.0,23.5365,23.5657,23.5072,23.5462,53000.0
2011-11-08 14:00:00,24.18,24.19,24.16,24.18,52500.0,23.556,23.5657,23.5365,23.556,52500.0
2011-11-08 14:05:00,24.18,24.2,24.06,24.1,94100.0,23.556,23.5754,23.4391,23.478,94100.0
2011-11-08 14:10:00,24.09,24.15,24.09,24.14,45100.0,23.4683,23.5267,23.4683,23.517,45100.0
2011-11-08 14:15:00,24.15,24.18,24.13,24.13,50800.0,23.5267,23.556,23.5072,23.5072,50800.0
2011-11-08 14:20:00,24.12,24.19,24.11,24.17,59000.0,23.4975,23.5657,23.4878,23.5462,59000.0
2011-11-08 14:25:00,24.17,24.18,24.16,24.17,113300.0,23.5462,23.556,23.5365,23.5462,113300.0
2011-11-08 14:30:00,24.17,24.23,24.17,24.19,68300.0,23.5462,23.6047,23.5462,23.5657,68300.0
2011-11-08 14:35:00,24.19,24.24,24.19,24.23,35400.0,23.5657,23.6144,23.5657,23.6047,35400.0
2011-11-08 14:40:00,24.25,24.25,24.18,24.19,165300.0,23.6241,23.6241,23.556,23.5657,165300.0
2011-11-08 14:45:00,24.19,24.2,24.18,24.2,42500.0,23.5657,23.5754,23.556,23.5754,42500.0
2011-11-08 14:50:00,24.19,24.22,24.18,24.19,99400.0,23.5657,23.5949,23.556,23.5657,99400.0
2011-11-08 14:55:00,24.18,24.2,24.14,24.17,84000.0,23.556,23.5754,23.517,23.5462,84000.0
2011-11-08 15:00:00,24.17,24.17,24.09,24.12,96500.0,23.5462,23.5462,23.4683,23.4975,96500.0
2011-11-08 15:05:00,24.12,24.18,24.1,24.16,77700.0,23.4975,23.556,23.478,23.5365,77700.0
2011-11-08 15:10:00,24.17,24.21,24.16,24.21,74500.0,23.5462,23.5852,23.5365,23.5852,74500.0
2011-11-08 15:15:00,24.21,24.24,24.21,24.23,78700.0,23.5852,23.6144,23.5852,23.6047,78700.0
2011-11-08 15:20:00,24.23,24.24,24.18,24.18,61000.0,23.6047,23.6144,23.556,23.556,61000.0
2011-11-08 15:25:00,24.19,24.21,24.18,24.21,78600.0,23.5657,23.5852,23.556,23.5852,78600.0
2011-11-08 15:30:00,24.21,24.27,24.21,24.25,113200.0,23.5852,23.6436,23.5852,23.6241,113200.0
2011-11-08 15:35:00,24.25,24.26,24.21,24.21,134100.0,23.6241,23.6339,23.5852,23.5852,134100.0
2011-11-08 15:40:00,24.23,24.24,24.17,24.19,120400.0,23.6047,23.6144,23.5462,23.5657,120400.0
2011-11-08 15:45:00,24.19,24.23,24.18,24.23,109600.0,23.5657,23.6047,23.556,23.6047,109600.0
2011-11-08 15:50:00,24.23,24.26,24.21,24.23,236200.0,23.6047,23.6339,23.5852,23.6047,236200.0
2011-11-08 15:55:00,24.23,24.26,24.2,24.24,310200.0,23.6047,23.6339,23.5754,23.6144,310200.0
2011-11-09 09:30:00,23.67,23.77,23.5,23.67,90900.0,23.0591,23.1565,22.8935,23.0591,90900.0
2011-11-09 09:35:00,23.62,23.66,23.51,23.57,50200.0,23.0104,23.0494,22.9032,22.9617,50200.0
2011-11-09 09:40:00,23.57,23.7,23.51,23.63,90800.0,22.9617,23.0883,22.9032,23.0201,90800.0
2011-11-09 09:45:00,23.61,23.65,23.6,23.63,70900.0,23.0007,23.0396,22.9909,23.0201,70900.0
2011-11-09 09:50:00,23.64,23.64,23.49,23.49,177500.0,23.0299,23.0299,22.8838,22.8838,177500.0
2011-11-09 09:55:00,23.49,23.51,23.41,23.5,85700.0,22.8838,22.9032,22.8058,22.8935,85700.0
2011-11-09 10:00:00,23.5,23.58,23.47,23.57,102000.0,22.8935,22.9714,22.8643,22.9617,102000.0
2011-11-09 10:05:00,23.57,23.6,23.5,23.53,100900.0,22.9617,22.9909,22.8935,22.9227,100900.0
2011-11-09 10:10:00,23.53,23.62,23.52,23.61,47000.0,22.9227,23.0104,22.913,23.0007,47000.0
2011-11-09 10:15:00,23.62,23.66,23.55,23.55,54100.0,23.0104,23.0494,22.9422,22.9422,54100.0
2011-11-09 10:20:00,23.56,23.58,23.52,23.52,40000.0,22.952,22.9714,22.913,22.913,40000.0
2011-11-09 10:25:00,23.53,23.53,23.41,23.43,49700.0,22.9227,22.9227,22.8058,22.8253,49700.0
2011-11-09 10:30:00,23.44,23.5,23.4,23.48,38800.0,22.8351,22.8935,22.7961,22.874,38800.0
2011-11-09 10:35:00,23.48,23.48,23.32,23.35,70100.0,22.874,22.874,22.7181,22.7474,70100.0
2011-11-09 10:40:00,23.35,23.45,23.34,23.45,114900.0,22.7474,22.8448,22.7376,22.8448,114900.0
2011-11-09 10:45:00,23.45,23.57,23.43,23.53,42000.0,22.8448,22.9617,22.8253,22.9227,42000.0
2011-11-09 10:50:00,23.54,23.59,23.5,23.51,62400.0,22.9325,22.9812,22.8935,22.9032,62400.0
2011-11-09 10:55:00,23.51,23.55,23.49,23.53,14700.0,22.9032,22.9422,22.8838,22.9227,14700.0
2011-11-09 11:00:00,23.54,23.56,23.53,23.55,35300.0,22.9325,22.952,22.9227,22.9422,35300.0
2011-11-09 11:05:00,23.55,23.65,23.55,23.64,53600.0,22.9422,23.0396,22.9422,23.0299,53600.0
2011-11-09 11:10:00,23.64,23.64,23.59,23.6,26100.0,23.0299,23.0299,22.9812,22.9909,26100.0
2011-11-09 11:15:00,23.61,23.69,23.61,23.66,31200.0,23.0007,23.0786,23.0007,23.0494,31200.0
2011-11-09 11:20:00,23.67,23.69,23.64,23.64,19000.0,23.0591,23.0786,23.0299,23.0299,19000.0
2011-11-09 11:25:00,23.64,23.66,23.63,23.64,15100.0,23.0299,23.0494,23.0201,23.0299,15100.0
2011-11-09 11:30:00,23.64,23.65,23.6,23.64,18700.0,23.0299,23.0396,22.9909,23.0299,18700.0
2011-11-09 11:35:00,23.65,23.69,23.64,23.67,19700.0,23.0396,23.0786,23.0299,23.0591,19700.0
2011-11-09 11:40:00,23.67,23.67,23.58,23.6,33200.0,23.0591,23.0591,22.9714,22.9909,33200.0
2011-11-09 11:45:00,23.61,23.7,23.61,23.67,19400.0,23.0007,23.0883,23.0007,23.0591,19400.0
2011-11-09 11:50:00,23.67,23.71,23.66,23.71,17700.0,23.0591,23.0981,23.0494,23.0981,17700.0
2011-11-09 11:55:00,23.71,23.71,23.64,23.64,19600.0,23.0981,23.0981,23.0299,23.0299,19600.0
2011-11-09 12:00:00,23.65,23.66,23.58,23.6,20100.0,23.0396,23.0494,22.9714,22.9909,20100.0
2011-11-09 12:05:00,23.59,23.61,23.59,23.6,21100.0,22.9812,23.0007,22.9812,22.9909,21100.0
2011-11-09 12:10:00,23.59,23.6,23.56,23.57,32100.0,22.9812,22.9909,22.952,22.9617,32100.0
2011-11-09 12:15:00,23.58,23.58,23.56,23.57,13700.0,22.9714,22.9714,22.952,22.9617,13700.0
2011-11-09 12:20:00,23.57,23.6,23.55,23.55,19100.0,22.9617,22.9909,22.9422,22.9422,19100.0
2011-11-09 12:25:00,23.55,23.56,23.5,23.53,40700.0,22.9422,22.952,22.8935,22.9227,40700.0
2011-11-09 12:30:00,23.53,23.56,23.52,23.55,31800.0,22.9227,22.952,22.913,22.9422,31800.0
2011-11-09 12:35:00,23.55,23.59,23.55,23.57,14300.0,22.9422,22.9812,22.9422,22.9617,14300.0
2011-11-09 12:40:00,23.56,23.59,23.55,23.56,21600.0,22.952,22.9812,22.9422,22.952,21600.0
2011-11-09 12:45:00,23.56,23.56,23.53,23.55,37700.0,22.952,22.952,22.9227,22.9422,37700.0
2011-11-09 12:50:00,23.54,23.59,23.54,23.59,38600.0,22.9325,22.9812,22.9325,22.9812,38600.0
2011-11-09 12:55:00,23.59,23.63,23.59,23.62,20800.0,22.9812,23.0201,22.9812,23.0104,20800.0
2011-11-09 13:00:00,23.62,23.63,23.6,23.6,15600.0,23.0104,23.0201,22.9909,22.9909,15600.0
2011-11-09 13:05:00,23.61,23.68,23.6,23.62,30600.0,23.0007,23.0689,22.9909,23.0104,30600.0
2011-11-09 13:10:00,23.61,23.62,23.56,23.58,12900.0,23.0007,23.0104,22.952,22.9714,12900.0
2011-11-09 13:15:00,23.58,23.58,23.5,23.5,24800.0,22.9714,22.9714,22.8935,22.8935,24800.0
2011-11-09 13:20:00,23.5,23.53,23.48,23.49,14700.0,22.8935,22.9227,22.874,22.8838,14700.0
2011-11-09 13:25:00,23.48,23.51,23.48,23.49,32800.0,22.874,22.9032,22.874,22.8838,32800.0
2011-11-09 13:30:00,23.49,23.5,23.46,23.48,29600.0,22.8838,22.8935,22.8545,22.874,29600.0
2011-11-09 13:35:00,23.49,23.51,23.47,23.48,28900.0,22.8838,22.9032,22.8643,22.874,28900.0
2011-11-09 13:40:00,23.48,23.48,23.44,23.45,82200.0,22.874,22.874,22.8351,22.8448,82200.0
2011-11-09 13:45:00,23.45,23.46,23.39,23.4,57500.0,22.8448,22.8545,22.7863,22.7961,57500.0
2011-11-09 13:50:00,23.4,23.4,23.35,23.35,32700.0,22.7961,22.7961,22.7474,22.7474,32700.0
2011-11-09 13:55:00,23.35,23.36,23.3,23.36,50000.0,22.7474,22.7571,22.6987,22.7571,50000.0
2011-11-09 14:00:00,23.35,23.36,23.3,23.31,48000.0,22.7474,22.7571,22.6987,22.7084,48000.0
2011-11-09 14:05:00,23.31,23.32,23.17,23.2,89500.0,22.7084,22.7181,22.572,22.6012,89500.0
2011-11-09 14:10:00,23.19,23.27,23.17,23.26,77800.0,22.5915,22.6694,22.572,22.6597,77800.0
2011-11-09 14:15:00,23.26,23.29,23.23,23.27,59700.0,22.6597,22.6889,22.6305,22.6694,59700.0
2011-11-09 14:20:00,23.26,23.29,23.19,23.19,48700.0,22.6597,22.6889,22.5915,22.5915,48700.0
2011-11-09 14:25:00,23.19,23.19,23.11,23.14,78400.0,22.5915,22.5915,22.5136,22.5428,78400.0
2011-11-09 14:30:00,23.14,23.17,23.12,23.17,96600.0,22.5428,22.572,22.5233,22.572,96600.0
2011-11-09 14:35:00,23.17,23.17,23.12,23.13,72500.0,22.572,22.572,22.5233,22.5331,72500.0
2011-11-09 14:40:00,23.12,23.14,23.05,23.14,63600.0,22.5233,22.5428,22.4551,22.5428,63600.0
2011-11-09 14:45:00,23.14,23.14,23.11,23.11,46800.0,22.5428,22.5428,22.5136,22.5136,46800.0
2011-11-09 14:50:00,23.11,23.11,23.05,23.09,84100.0,22.5136,22.5136,22.4551,22.4941,84100.0
2011-11-09 14:55:00,23.09,23.1,23.04,23.04,53800.0,22.4941,22.5038,22.4454,22.4454,53800.0
2011-11-09 15:00:00,23.04,23.07,23.02,23.03,103300.0,22.4454,22.4746,22.4259,22.4356,103300.0
2011-11-09 15:05:00,23.04,23.11,23.04,23.08,71700.0,22.4454,22.5136,22.4454,22.4843,71700.0
2011-11-09 15:10:00,23.09,23.12,23.07,23.1,45600.0,22.4941,22.5233,22.4746,22.5038,45600.0
2011-11-09 15:15:00,23.1,23.14,23.07,23.14,32100.0,22.5038,22.5428,22.4746,22.5428,32100.0
2011-11-09 15:20:00,23.14,23.19,23.13,23.16,55900.0,22.5428,22.5915,22.5331,22.5623,55900.0
2011-11-09 15:25:00,23.16,23.19,23.14,23.16,40800.0,22.5623,22.5915,22.5428,22.5623,40800.0
2011-11-09 15:30:00,23.15,23.15,23.08,23.1,64500.0,22.5525,22.5525,22.4843,22.5038,64500.0
2011-11-09 15:35:00,23.1,23.11,23.03,23.03,58000.0,22.5038,22.5136,22.4356,22.4356,58000.0
2011-11-09 15:40:00,23.03,23.06,22.98,22.99,83800.0,22.4356,22.4649,22.3869,22.3967,83800.0
2011-11-09 15:45:00,22.99,23.05,22.98,23.0,124700.0,22.3967,22.4551,22.3869,22.4064,124700.0
2011-11-09 15:50:00,22.99,23.06,22.98,23.01,163900.0,22.3967,22.4649,22.3869,22.4161,163900.0
2011-11-09 15:55:00,23.01,23.09,22.99,23.03,348900.0,22.4161,22.4941,22.3967,22.4356,348900.0
2011-11-10 09:30:00,23.33,23.68,23.33,23.57,208900.0,22.7279,23.0689,22.7279,22.9617,208900.0
2011-11-10 09:35:00,23.52,23.57,23.39,23.54,91900.0,22.913,22.9617,22.7863,22.9325,91900.0
2011-11-10 09:40:00,23.53,23.6,23.51,23.53,86500.0,22.9227,22.9909,22.9032,22.9227,86500.0
2011-11-10 09:45:00,23.54,23.54,23.5,23.52,113800.0,22.9325,22.9325,22.8935,22.913,113800.0
2011-11-10 09:50:00,23.52,23.54,23.47,23.48,110700.0,22.913,22.9325,22.8643,22.874,110700.0
2011-11-10 09:55:00,23.48,23.61,23.47,23.61,159600.0,22.874,23.0007,22.8643,23.0007,159600.0
2011-11-10 10:00:00,23.6,23.65,23.57,23.65,199200.0,22.9909,23.0396,22.9617,23.0396,199200.0
2011-11-10 10:05:00,23.65,23.69,23.65,23.67,83600.0,23.0396,23.0786,23.0396,23.0591,83600.0
2011-11-10 10:10:00,23.66,23.74,23.61,23.61,104900.0,23.0494,23.1273,23.0007,23.0007,104900.0
2011-11-10 10:15:00,23.6,23.6,23.5,23.54,72300.0,22.9909,22.9909,22.8935,22.9325,72300.0
2011-11-10 10:20:00,23.54,23.56,23.45,23.56,144900.0,22.9325,22.952,22.8448,22.952,144900.0
2011-11-10 10:25:00,23.56,23.71,23.54,23.6,321700.0,22.952,23.0981,22.9325,22.9909,321700.0
2011-11-10 10:30:00,23.59,23.6,23.49,23.5,116700.0,22.9812,22.9909,22.8838,22.8935,116700.0
2011-11-10 10:35:00,23.5,23.59,23.47,23.58,122800.0,22.8935,22.9812,22.8643,22.9714,122800.0
2011-11-10 10:40:00,23.59,23.62,23.5,23.5,51200.0,22.9812,23.0104,22.8935,22.8935,51200.0
2011-11-10 10:45:00,23.5,23.52,23.37,23.38,67300.0,22.8935,22.913,22.7669,22.7766,67300.0
2011-11-10 10:50:00,23.38,23.45,23.36,23.41,109100.0,22.7766,22.8448,22.7571,22.8058,109100.0
2011-11-10 10:55:00,23.41,23.53,23.41,23.48,57500.0,22.8058,22.9227,22.8058,22.874,57500.0
2011-11-10 11:00:00,23.48,23.67,23.46,23.65,59600.0,22.874,23.0591,22.8545,23.0396,59600.0
2011-11-10 11:05:00,23.64,23.67,23.59,23.64,55300.0,23.0299,23.0591,22.9812,23.0299,55300.0
2011-11-10 11:10:00,23.63,23.7,23.63,23.65,58900.0,23.0201,23.0883,23.0201,23.0396,58900.0
2011-11-10 11:15:00,23.64,23.67,23.62,23.63,68700.0,23.0299,23.0591,23.0104,23.0201,68700.0
2011-11-10 11:20:00,23.63,23.66,23.58,23.66,76000.0,23.0201,23.0494,22.9714,23.0494,76000.0
2011-11-10 11:25:00,23.67,23.73,23.65,23.73,57500.0,23.0591,23.1176,23.0396,23.1176,57500.0
2011-11-10 11:30:00,23.73,23.85,23.71,23.84,186200.0,23.1176,23.2345,23.0981,23.2247,186200.0
2011-11-10 11:35:00,23.84,23.88,23.69,23.7,212900.0,23.2247,23.2637,23.0786,23.0883,212900.0
2011-11-10 11:40:00,23.69,23.92,23.69,23.91,287600.0,23.0786,23.3027,23.0786,23.2929,287600.0
2011-11-10 11:45:00,23.91,23.95,23.84,23.94,115200.0,23.2929,23.3319,23.2247,23.3221,115200.0
2011-11-10 11:50:00,23.93,23.94,23.84,23.85,83900.0,23.3124,23.3221,23.2247,23.2345,83900.0
2011-11-10 11:55:00,23.85,23.89,23.82,23.87,84700.0,23.2345,23.2734,23.2052,23.254,84700.0
2011-11-10 12:00:00,23.88,23.88,23.79,23.8,92600.0,23.2637,23.2637,23.176,23.1858,92600.0
2011-11-10 12:05:00,23.8,23.87,23.8,23.83,116800.0,23.1858,23.254,23.1858,23.215,116800.0
2011-11-10 12:10:00,23.84,23.91,23.77,23.79,118000.0,23.2247,23.2929,23.1565,23.176,118000.0
2011-11-10 12:15:00,23.79,23.85,23.79,23.83,53000.0,23.176,23.2345,23.176,23.215,53000.0
2011-11-10 12:20:00,23.84,23.87,23.79,23.79,37600.0,23.2247,23.254,23.176,23.176,37600.0
2011-11-10 12:25:00,23.79,23.8,23.75,23.76,42800.0,23.176,23.1858,23.1371,23.1468,42800.0
2011-11-10 12:30:00,23.75,23.76,23.67,23.69,65400.0,23.1371,23.1468,23.0591,23.0786,65400.0
2011-11-10 12:35:00,23.68,23.69,23.6,23.64,116300.0,23.0689,23.0786,22.9909,23.0299,116300.0
2011-11-10 12:40:00,23.64,23.67,23.62,23.63,61200.0,23.0299,23.0591,23.0104,23.0201,61200.0
2011-11-10 12:45:00,23.64,23.64,23.61,23.62,27800.0,23.0299,23.0299,23.0007,23.0104,27800.0
2011-11-10 12:50:00,23.63,23.68,23.62,23.68,36500.0,23.0201,23.0689,23.0104,23.0689,36500.0
2011-11-10 12:55:00,23.69,23.71,23.67,23.68,24200.0,23.0786,23.0981,23.0591,23.0689,24200.0
2011-11-10 13:00:00,23.68,23.71,23.65,23.67,26900.0,23.0689,23.0981,23.0396,23.0591,26900.0
2011-11-10 13:05:00,23.67,23.67,23.61,23.64,31200.0,23.0591,23.0591,23.0007,23.0299,31200.0
2011-11-10 13:10:00,23.65,23.78,23.65,23.78,50300.0,23.0396,23.1663,23.0396,23.1663,50300.0
2011-11-10 13:15:00,23.78,23.83,23.77,23.83,42800.0,23.1663,23.215,23.1565,23.215,42800.0
2011-11-10 13:20:00,23.84,23.84,23.79,23.8,33500.0,23.2247,23.2247,23.176,23.1858,33500.0
2011-11-10 13:25:00,23.8,23.81,23.74,23.75,33000.0,23.1858,23.1955,23.1273,23.1371,33000.0
2011-11-10 13:30:00,23.74,23.79,23.72,23.75,58000.0,23.1273,23.176,23.1078,23.1371,58000.0
2011-11-10 13:35:00,23.75,23.76,23.7,23.7,43100.0,23.1371,23.1468,23.0883,23.0883,43100.0
2011-11-10 13:40:00,23.71,23.76,23.71,23.72,45200.0,23.0981,23.1468,23.0981,23.1078,45200.0
2011-11-10 13:45:00,23.71,23.71,23.62,23.62,134000.0,23.0981,23.0981,23.0104,23.0104,134000.0
2011-11-10 13:50:00,23.62,23.64,23.58,23.62,56200.0,23.0104,23.0299,22.9714,23.0104,56200.0
2011-11-10 13:55:00,23.63,23.7,23.62,23.7,25600.0,23.0201,23.0883,23.0104,23.0883,25600.0
2011-11-10 14:00:00,23.7,23.7,23.57,23.57,54600.0,23.0883,23.0883,22.9617,22.9617,54600.0
2011-11-10 14:05:00,23.58,23.63,23.58,23.6,67900.0,22.9714,23.0201,22.9714,22.9909,67900.0
2011-11-10 14:10:00,23.6,23.63,23.6,23.62,29700.0,22.9909,23.0201,22.9909,23.0104,29700.0
2011-11-10 14:15:00,23.62,23.7,23.61,23.67,46100.0,23.0104,23.0883,23.0007,23.0591,46100.0
2011-11-10 14:20:00,23.67,23.68,23.61,23.68,63300.0,23.0591,23.0689,23.0007,23.0689,63300.0
2011-11-10 14:25:00,23.67,23.67,23.56,23.56,56000.0,23.0591,23.0591,22.952,22.952,56000.0
2011-11-10 14:30:00,23.57,23.63,23.53,23.62,56700.0,22.9617,23.0201,22.9227,23.0104,56700.0
2011-11-10 14:35:00,23.62,23.62,23.54,23.59,80200.0,23.0104,23.0104,22.9325,22.9812,80200.0
2011-11-10 14:40:00,23.59,23.66,23.57,23.66,49200.0,22.9812,23.0494,22.9617,23.0494,49200.0
2011-11-10 14:45:00,23.66,23.67,23.63,23.64,73100.0,23.0494,23.0591,23.0201,23.0299,73100.0
2011-11-10 14:50:00,23.64,23.65,23.59,23.59,49500.0,23.0299,23.0396,22.9812,22.9812,49500.0
2011-11-10 14:55:00,23.6,23.61,23.48,23.48,92400.0,22.9909,23.0007,22.874,22.874,92400.0
2011-11-10 15:00:00,23.48,23.56,23.48,23.54,69500.0,22.874,22.952,22.874,22.9325,69500.0
2011-11-10 15:05:00,23.54,23.57,23.47,23.47,112900.0,22.9325,22.9617,22.8643,22.8643,112900.0
2011-11-10 15:10:00,23.48,23.55,23.48,23.53,42600.0,22.874,22.9422,22.874,22.9227,42600.0
2011-11-10 15:15:00,23.53,23.56,23.49,23.5,63400.0,22.9227,22.952,22.8838,22.8935,63400.0
2011-11-10 15:20:00,23.5,23.53,23.48,23.5,79800.0,22.8935,22.9227,22.874,22.8935,79800.0
2011-11-10 15:25:00,23.51,23.63,23.51,23.56,132600.0,22.9032,23.0201,22.9032,22.952,132600.0
2011-11-10 15:30:00,23.57,23.6,23.54,23.56,111500.0,22.9617,22.9909,22.9325,22.952,111500.0
2011-11-10 15:35:00,23.56,23.58,23.5,23.57,71600.0,22.952,22.9714,22.8935,22.9617,71600.0
2011-11-10 15:40:00,23.58,23.58,23.51,23.52,76500.0,22.9714,22.9714,22.9032,22.913,76500.0
2011-11-10 15:45:00,23.53,23.56,23.52,23.55,70600.0,22.9227,22.952,22.913,22.9422,70600.0
2011-11-10 15:50:00,23.55,23.62,23.53,23.61,171700.0,22.9422,23.0104,22.9227,23.0007,171700.0
2011-11-10 15:55:00,23.61,23.61,23.56,23.56,230400.0,23.0007,23.0007,22.952,22.952,230400.0
2011-11-11 09:30:00,23.79,23.99,23.74,23.8,173200.0,23.176,23.3709,23.1273,23.1858,173200.0
2011-11-11 09:35:00,23.79,23.79,23.7,23.79,38900.0,23.176,23.176,23.0883,23.176,38900.0
2011-11-11 09:40:00,23.79,23.86,23.73,23.8,52600.0,23.176,23.2442,23.1176,23.1858,52600.0
2011-11-11 09:45:00,23.8,23.84,23.7,23.73,86300.0,23.1858,23.2247,23.0883,23.1176,86300.0
2011-11-11 09:50:00,23.73,23.73,23.64,23.64,25700.0,23.1176,23.1176,23.0299,23.0299,25700.0
2011-11-11 09:55:00,23.68,23.73,23.64,23.65,79900.0,23.0689,23.1176,23.0299,23.0396,79900.0
2011-11-11 10:00:00,23.65,23.81,23.65,23.81,104600.0,23.0396,23.1955,23.0396,23.1955,104600.0
2011-11-11 10:05:00,23.8,23.82,23.71,23.73,162400.0,23.1858,23.2052,23.0981,23.1176,162400.0
2011-11-11 10:10:00,23.75,23.84,23.73,23.76,164900.0,23.1371,23.2247,23.1176,23.1468,164900.0
2011-11-11 10:15:00,23.77,23.83,23.77,23.79,113100.0,23.1565,23.215,23.1565,23.176,113100.0
2011-11-11 10:20:00,23.78,23.79,23.72,23.74,34800.0,23.1663,23.176,23.1078,23.1273,34800.0
2011-11-11 10:25:00,23.74,23.75,23.67,23.72,16200.0,23.1273,23.1371,23.0591,23.1078,16200.0
2011-11-11 10:30:00,23.73,23.82,23.73,23.82,43700.0,23.1176,23.2052,23.1176,23.2052,43700.0
2011-11-11 10:35:00,23.82,23.86,23.8,23.82,28800.0,23.2052,23.2442,23.1858,23.2052,28800.0
2011-11-11 10:40:00,23.82,23.94,23.82,23.94,228800.0,23.2052,23.3221,23.2052,23.3221,228800.0
2011-11-11 10:45:00,23.94,24.02,23.92,24.0,187200.0,23.3221,23.4001,23.3027,23.3806,187200.0
2011-11-11 10:50:00,24.0,24.0,23.94,24.0,151100.0,23.3806,23.3806,23.3221,23.3806,151100.0
2011-11-11 10:55:00,24.0,24.01,23.99,24.0,151900.0,23.3806,23.3903,23.3709,23.3806,151900.0
2011-11-11 11:00:00,23.99,24.0,23.96,23.96,195400.0,23.3709,23.3806,23.3416,23.3416,195400.0
2011-11-11 11:05:00,23.97,23.98,23.96,23.96,56500.0,23.3514,23.3611,23.3416,23.3416,56500.0
2011-11-11 11:10:00,23.96,23.96,23.91,23.92,30000.0,23.3416,23.3416,23.2929,23.3027,30000.0
2011-11-11 11:15:00,23.93,24.0,23.93,24.0,229300.0,23.3124,23.3806,23.3124,23.3806,229300.0
2011-11-11 11:20:00,24.0,24.04,23.96,24.01,106600.0,23.3806,23.4196,23.3416,23.3903,106600.0
2011-11-11 11:25:00,24.0,24.08,24.0,24.05,85100.0,23.3806,23.4585,23.3806,23.4293,85100.0
2011-11-11 11:30:00,24.05,24.06,24.02,24.03,21200.0,23.4293,23.4391,23.4001,23.4098,21200.0
2011-11-11 11:35:00,24.04,24.04,23.98,23.99,17300.0,23.4196,23.4196,23.3611,23.3709,17300.0
2011-11-11 11:40:00,23.99,24.02,23.98,24.01,23800.0,23.3709,23.4001,23.3611,23.3903,23800.0
2011-11-11 11:45:00,24.02,24.07,24.02,24.04,37400.0,23.4001,23.4488,23.4001,23.4196,37400.0
2011-11-11 11:50:00,24.03,24.03,24.0,24.0,19800.0,23.4098,23.4098,23.3806,23.3806,19800.0
2011-11-11 11:55:00,24.01,24.01,23.98,23.99,41800.0,23.3903,23.3903,23.3611,23.3709,41800.0
2011-11-11 12:00:00,24.0,24.01,23.98,23.99,16700.0,23.3806,23.3903,23.3611,23.3709,16700.0
2011-11-11 12:05:00,23.98,24.03,23.98,23.99,60700.0,23.3611,23.4098,23.3611,23.3709,60700.0
2011-11-11 12:10:00,24.0,24.02,23.99,24.0,30200.0,23.3806,23.4001,23.3709,23.3806,30200.0
2011-11-11 12:15:00,24.0,24.01,23.96,23.97,20900.0,23.3806,23.3903,23.3416,23.3514,20900.0
2011-11-11 12:20:00,23.97,23.98,23.94,23.95,27400.0,23.3514,23.3611,23.3221,23.3319,27400.0
2011-11-11 12:25:00,23.95,23.96,23.9,23.96,21900.0,23.3319,23.3416,23.2832,23.3416,21900.0
2011-11-11 12:30:00,23.96,23.97,23.92,23.93,10000.0,23.3416,23.3514,23.3027,23.3124,10000.0
2011-11-11 12:35:00,23.93,23.94,23.92,23.93,22600.0,23.3124,23.3221,23.3027,23.3124,22600.0
2011-11-11 12:40:00,23.93,23.94,23.89,23.91,18800.0,23.3124,23.3221,23.2734,23.2929,18800.0
2011-11-11 12:45:00,23.91,23.94,23.91,23.93,16700.0,23.2929,23.3221,23.2929,23.3124,16700.0
2011-11-11 12:50:00,23.93,23.93,23.91,23.92,10600.0,23.3124,23.3124,23.2929,23.3027,10600.0
2011-11-11 12:55:00,23.91,23.95,23.91,23.95,35500.0,23.2929,23.3319,23.2929,23.3319,35500.0
2011-11-11 13:00:00,23.95,23.97,23.92,23.96,43400.0,23.3319,23.3514,23.3027,23.3416,43400.0
2011-11-11 13:05:00,23.96,24.01,23.94,23.98,93000.0,23.3416,23.3903,23.3221,23.3611,93000.0
2011-11-11 13:10:00,23.98,23.99,23.94,23.95,35300.0,23.3611,23.3709,23.3221,23.3319,35300.0
2011-11-11 13:15:00,23.95,23.96,23.93,23.94,43900.0,23.3319,23.3416,23.3124,23.3221,43900.0
2011-11-11 13:20:00,23.94,23.96,23.93,23.95,27100.0,23.3221,23.3416,23.3124,23.3319,27100.0
2011-11-11 13:25:00,23.94,23.95,23.91,23.93,53400.0,23.3221,23.3319,23.2929,23.3124,53400.0
2011-11-11 13:30:00,23.93,23.94,23.93,23.94,26100.0,23.3124,23.3221,23.3124,23.3221,26100.0
2011-11-11 13:35:00,23.94,23.94,23.93,23.94,8100.0,23.3221,23.3221,23.3124,23.3221,8100.0
2011-11-11 13:40:00,23.93,23.94,23.93,23.94,36100.0,23.3124,23.3221,23.3124,23.3221,36100.0
2011-11-11 13:45:00,23.94,23.95,23.93,23.94,41600.0,23.3221,23.3319,23.3124,23.3221,41600.0
2011-11-11 13:50:00,23.94,23.94,23.91,23.91,21200.0,23.3221,23.3221,23.2929,23.2929,21200.0
2011-11-11 13:55:00,23.91,23.91,23.86,23.89,31000.0,23.2929,23.2929,23.2442,23.2734,31000.0
2011-11-11 14:00:00,23.88,23.94,23.88,23.94,29500.0,23.2637,23.3221,23.2637,23.3221,29500.0
2011-11-11 14:05:00,23.94,23.94,23.93,23.93,18700.0,23.3221,23.3221,23.3124,23.3124,18700.0
2011-11-11 14:10:00,23.94,23.95,23.9,23.94,73200.0,23.3221,23.3319,23.2832,23.3221,73200.0
2011-11-11 14:15:00,23.94,23.95,23.93,23.95,22500.0,23.3221,23.3319,23.3124,23.3319,22500.0
2011-11-11 14:20:00,23.96,23.96,23.92,23.94,21600.0,23.3416,23.3416,23.3027,23.3221,21600.0
2011-11-11 14:25:00,23.94,23.94,23.92,23.93,28800.0,23.3221,23.3221,23.3027,23.3124,28800.0
2011-11-11 14:30:00,23.93,23.95,23.93,23.95,47100.0,23.3124,23.3319,23.3124,23.3319,47100.0
2011-11-11 14:35:00,23.95,23.97,23.93,23.93,40800.0,23.3319,23.3514,23.3124,23.3124,40800.0
2011-11-11 14:40:00,23.92,23.95,23.91,23.91,32400.0,23.3027,23.3319,23.2929,23.2929,32400.0
2011-11-11 14:45:00,23.91,23.92,23.88,23.92,46800.0,23.2929,23.3027,23.2637,23.3027,46800.0
2011-11-11 14:50:00,23.92,23.93,23.9,23.92,26400.0,23.3027,23.3124,23.2832,23.3027,26400.0
2011-11-11 14:55:00,23.92,23.92,23.83,23.86,59200.0,23.3027,23.3027,23.215,23.2442,59200.0
2011-11-11 15:00:00,23.85,23.88,23.81,23.87,52600.0,23.2345,23.2637,23.1955,23.254,52600.0
2011-11-11 15:05:00,23.87,23.87,23.83,23.86,55200.0,23.254,23.254,23.215,23.2442,55200.0
2011-11-11 15:10:00,23.86,23.87,23.83,23.86,33600.0,23.2442,23.254,23.215,23.2442,33600.0
2011-11-11 15:15:00,23.87,23.89,23.86,23.89,32000.0,23.254,23.2734,23.2442,23.2734,32000.0
2011-11-11 15:20:00,23.89,23.89,23.84,23.85,81300.0,23.2734,23.2734,23.2247,23.2345,81300.0
2011-11-11 15:25:00,23.84,23.9,23.84,23.9,44300.0,23.2247,23.2832,23.2247,23.2832,44300.0
2011-11-11 15:30:00,23.91,23.92,23.88,23.89,49800.0,23.2929,23.3027,23.2637,23.2734,49800.0
2011-11-11 15:35:00,23.9,23.9,23.86,23.87,48100.0,23.2832,23.2832,23.2442,23.254,48100.0
2011-11-11 15:40:00,23.87,23.88,23.84,23.86,58300.0,23.254,23.2637,23.2247,23.2442,58300.0
2011-11-11 15:45:00,23.87,23.9,23.86,23.87,119100.0,23.254,23.2832,23.2442,23.254,119100.0
2011-11-11 15:50:00,23.88,23.92,23.88,23.89,116300.0,23.2637,23.3027,23.2637,23.2734,116300.0
2011-11-11 15:55:00,23.89,23.91,23.87,23.89,161700.0,23.2734,23.2929,23.254,23.2734,161700.0
2011-11-14 09:30:00,23.74,23.94,23.71,23.78,95500.0,23.1273,23.3221,23.0981,23.1663,95500.0
2011-11-14 09:35:00,23.78,23.82,23.63,23.78,70200.0,23.1663,23.2052,23.0201,23.1663,70200.0
2011-11-14 09:40:00,23.78,23.86,23.78,23.8,26800.0,23.1663,23.2442,23.1663,23.1858,26800.0
2011-11-14 09:45:00,23.8,23.84,23.75,23.8,26800.0,23.1858,23.2247,23.1371,23.1858,26800.0
2011-11-14 09:50:00,23.8,23.88,23.72,23.84,92200.0,23.1858,23.2637,23.1078,23.2247,92200.0
2011-11-14 09:55:00,23.84,23.92,23.83,23.91,25300.0,23.2247,23.3027,23.215,23.2929,25300.0
2011-11-14 10:00:00,23.91,23.95,23.84,23.93,163100.0,23.2929,23.3319,23.2247,23.3124,163100.0
2011-11-14 10:05:00,23.93,23.98,23.91,23.98,93500.0,23.3124,23.3611,23.2929,23.3611,93500.0
2011-11-14 10:10:00,23.98,24.07,23.97,24.03,136100.0,23.3611,23.4488,23.3514,23.4098,136100.0
2011-11-14 10:15:00,24.04,24.05,23.96,23.96,55300.0,23.4196,23.4293,23.3416,23.3416,55300.0
2011-11-14 10:20:00,23.97,23.99,23.95,23.99,31000.0,23.3514,23.3709,23.3319,23.3709,31000.0
2011-11-14 10:25:00,23.99,24.03,23.97,24.01,79400.0,23.3709,23.4098,23.3514,23.3903,79400.0
2011-11-14 10:30:00,24.01,24.02,23.91,23.95,41400.0,23.3903,23.4001,23.2929,23.3319,41400.0
2011-11-14 10:35:00,23.95,23.96,23.87,23.91,41800.0,23.3319,23.3416,23.254,23.2929,41800.0
2011-11-14 10:40:00,23.91,23.92,23.82,23.84,40900.0,23.2929,23.3027,23.2052,23.2247,40900.0
2011-11-14 10:45:00,23.84,23.86,23.78,23.85,22100.0,23.2247,23.2442,23.1663,23.2345,22100.0
2011-11-14 10:50:00,23.85,23.91,23.83,23.87,72000.0,23.2345,23.2929,23.215,23.254,72000.0
2011-11-14 10:55:00,23.87,23.95,23.86,23.9,66500.0,23.254,23.3319,23.2442,23.2832,66500.0
2011-11-14 11:00:00,23.9,23.91,23.86,23.91,42300.0,23.2832,23.2929,23.2442,23.2929,42300.0
2011-11-14 11:05:00,23.91,23.97,23.9,23.94,83700.0,23.2929,23.3514,23.2832,23.3221,83700.0
2011-11-14 11:10:00,23.95,23.97,23.9,23.9,56800.0,23.3319,23.3514,23.2832,23.2832,56800.0
2011-11-14 11:15:00,23.91,23.93,23.88,23.91,35400.0,23.2929,23.3124,23.2637,23.2929,35400.0
2011-11-14 11:20:00,23.91,23.96,23.89,23.96,25700.0,23.2929,23.3416,23.2734,23.3416,25700.0
2011-11-14 11:25:00,23.96,23.96,23.88,23.91,30000.0,23.3416,23.3416,23.2637,23.2929,30000.0
2011-11-14 11:30:00,23.91,23.99,23.91,23.96,32900.0,23.2929,23.3709,23.2929,23.3416,32900.0
2011-11-14 11:35:00,23.96,24.01,23.94,23.99,226000.0,23.3416,23.3903,23.3221,23.3709,226000.0
2011-11-14 11:40:00,23.98,24.0,23.93,23.93,19400.0,23.3611,23.3806,23.3124,23.3124,19400.0
2011-11-14 11:45:00,23.93,23.94,23.89,23.91,83600.0,23.3124,23.3221,23.2734,23.2929,83600.0
2011-11-14 11:50:00,23.92,23.93,23.81,23.83,37500.0,23.3027,23.3124,23.1955,23.215,37500.0
2011-11-14 11:55:00,23.82,23.82,23.78,23.79,56300.0,23.2052,23.2052,23.1663,23.176,56300.0
2011-11-14 12:00:00,23.79,23.8,23.71,23.72,79100.0,23.176,23.1858,23.0981,23.1078,79100.0
2011-11-14 12:05:00,23.72,23.75,23.69,23.75,24300.0,23.1078,23.1371,23.0786,23.1371,24300.0
2011-11-14 12:10:00,23.74,23.75,23.69,23.7,20000.0,23.1273,23.1371,23.0786,23.0883,20000.0
2011-11-14 12:15:00,23.7,23.72,23.63,23.63,47800.0,23.0883,23.1078,23.0201,23.0201,47800.0
2011-11-14 12:20:00,23.63,23.67,23.55,23.57,40100.0,23.0201,23.0591,22.9422,22.9617,40100.0
2011-11-14 12:25:00,23.57,23.58,23.52,23.56,42500.0,22.9617,22.9714,22.913,22.952,42500.0
2011-11-14 12:30:00,23.56,23.57,23.52,23.53,41100.0,22.952,22.9617,22.913,22.9227,41100.0
2011-11-14 12:35:00,23.53,23.55,23.48,23.55,54500.0,22.9227,22.9422,22.874,22.9422,54500.0
2011-11-14 12:40:00,23.55,23.59,23.54,23.59,30800.0,22.9422,22.9812,22.9325,22.9812,30800.0
2011-11-14 12:45:00,23.59,23.62,23.58,23.61,40100.0,22.9812,23.0104,22.9714,23.0007,40100.0
2011-11-14 12:50:00,23.6,23.64,23.6,23.62,22900.0,22.9909,23.0299,22.9909,23.0104,22900.0
2011-11-14 12:55:00,23.62,23.64,23.61,23.64,14500.0,23.0104,23.0299,23.0007,23.0299,14500.0
2011-11-14 13:00:00,23.63,23.64,23.59,23.61,42800.0,23.0201,23.0299,22.9812,23.0007,42800.0
2011-11-14 13:05:00,23.62,23.64,23.62,23.62,19300.0,23.0104,23.0299,23.0104,23.0104,19300.0
2011-11-14 13:10:00,23.63,23.65,23.61,23.65,6600.0,23.0201,23.0396,23.0007,23.0396,6600.0
2011-11-14 13:15:00,23.65,23.65,23.63,23.63,21600.0,23.0396,23.0396,23.0201,23.0201,21600.0
2011-11-14 13:20:00,23.63,23.63,23.58,23.6,29200.0,23.0201,23.0201,22.9714,22.9909,29200.0
2011-11-14 13:25:00,23.6,23.64,23.58,23.63,33300.0,22.9909,23.0299,22.9714,23.0201,33300.0
2011-11-14 13:30:00,23.63,23.67,23.63,23.67,35100.0,23.0201,23.0591,23.0201,23.0591,35100.0
2011-11-14 13:35:00,23.66,23.73,23.66,23.72,48800.0,23.0494,23.1176,23.0494,23.1078,48800.0
2011-11-14 13:40:00,23.71,23.75,23.71,23.73,45300.0,23.0981,23.1371,23.0981,23.1176,45300.0
2011-11-14 13:45:00,23.73,23.76,23.72,23.76,61300.0,23.1176,23.1468,23.1078,23.1468,61300.0
2011-11-14 13:50:00,23.76,23.76,23.73,23.75,47600.0,23.1468,23.1468,23.1176,23.1371,47600.0
2011-11-14 13:55:00,23.74,23.77,23.71,23.73,46300.0,23.1273,23.1565,23.0981,23.1176,46300.0
2011-11-14 14:00:00,23.74,23.74,23.7,23.73,41800.0,23.1273,23.1273,23.0883,23.1176,41800.0
2011-11-14 14:05:00,23.73,23.75,23.7,23.73,19300.0,23.1176,23.1371,23.0883,23.1176,19300.0
2011-11-14 14:10:00,23.73,23.77,23.73,23.77,17200.0,23.1176,23.1565,23.1176,23.1565,17200.0
2011-11-14 14:15:00,23.77,23.79,23.72,23.72,35000.0,23.1565,23.176,23.1078,23.1078,35000.0
2011-11-14 14:20:00,23.72,23.75,23.7,23.71,95400.0,23.1078,23.1371,23.0883,23.0981,95400.0
2011-11-14 14:25:00,23.7,23.71,23.67,23.68,36100.0,23.0883,23.0981,23.0591,23.0689,36100.0
2011-11-14 14:30:00,23.68,23.71,23.68,23.7,38500.0,23.0689,23.0981,23.0689,23.0883,38500.0
2011-11-14 14:35:00,23.7,23.7,23.67,23.68,26600.0,23.0883,23.0883,23.0591,23.0689,26600.0
2011-11-14 14:40:00,23.69,23.71,23.67,23.68,36100.0,23.0786,23.0981,23.0591,23.0689,36100.0
2011-11-14 14:45:00,23.68,23.7,23.64,23.65,38000.0,23.0689,23.0883,23.0299,23.0396,38000.0
2011-11-14 14:50:00,23.65,23.66,23.63,23.65,26900.0,23.0396,23.0494,23.0201,23.0396,26900.0
2011-11-14 14:55:00,23.64,23.65,23.58,23.6,43600.0,23.0299,23.0396,22.9714,22.9909,43600.0
2011-11-14 15:00:00,23.6,23.67,23.59,23.65,49500.0,22.9909,23.0591,22.9812,23.0396,49500.0
2011-11-14 15:05:00,23.65,23.7,23.65,23.69,31400.0,23.0396,23.0883,23.0396,23.0786,31400.0
2011-11-14 15:10:00,23.68,23.71,23.66,23.66,49400.0,23.0689,23.0981,23.0494,23.0494,49400.0
2011-11-14 15:15:00,23.67,23.69,23.64,23.64,47200.0,23.0591,23.0786,23.0299,23.0299,47200.0
2011-11-14 15:20:00,23.64,23.69,23.64,23.67,48900.0,23.0299,23.0786,23.0299,23.0591,48900.0
2011-11-14 15:25:00,23.68,23.73,23.68,23.71,49500.0,23.0689,23.1176,23.0689,23.0981,49500.0
2011-11-14 15:30:00,23.71,23.76,23.71,23.74,80000.0,23.0981,23.1468,23.0981,23.1273,80000.0
2011-11-14 15:35:00,23.74,23.74,23.69,23.69,60400.0,23.1273,23.1273,23.0786,23.0786,60400.0
2011-11-14 15:40:00,23.7,23.75,23.69,23.73,81600.0,23.0883,23.1371,23.0786,23.1176,81600.0
2011-11-14 15:45:00,23.72,23.75,23.71,23.71,67700.0,23.1078,23.1371,23.0981,23.0981,67700.0
2011-11-14 15:50:00,23.72,23.77,23.71,23.75,123800.0,23.1078,23.1565,23.0981,23.1371,123800.0
2011-11-14 15:55:00,23.75,23.76,23.72,23.75,287500.0,23.1371,23.1468,23.1078,23.1371,287500.0
2011-11-15 09:30:00,23.57,23.64,23.38,23.53,46100.0,22.9617,23.0299,22.7766,22.9227,46100.0
2011-11-15 09:35:00,23.55,23.58,23.42,23.58,79000.0,22.9422,22.9714,22.8156,22.9714,79000.0
2011-11-15 09:40:00,23.59,23.63,23.49,23.58,42700.0,22.9812,23.0201,22.8838,22.9714,42700.0
2011-11-15 09:45:00,23.58,23.76,23.56,23.72,50300.0,22.9714,23.1468,22.952,23.1078,50300.0
2011-11-15 09:50:00,23.73,23.8,23.71,23.77,65600.0,23.1176,23.1858,23.0981,23.1565,65600.0
2011-11-15 09:55:00,23.75,23.8,23.68,23.68,72800.0,23.1371,23.1858,23.0689,23.0689,72800.0
2011-11-15 10:00:00,23.69,23.74,23.59,23.59,47300.0,23.0786,23.1273,22.9812,22.9812,47300.0
2011-11-15 10:05:00,23.61,23.61,23.53,23.53,27600.0,23.0007,23.0007,22.9227,22.9227,27600.0
2011-11-15 10:10:00,23.53,23.55,23.44,23.48,28600.0,22.9227,22.9422,22.8351,22.874,28600.0
2011-11-15 10:15:00,23.47,23.5,23.44,23.45,32100.0,22.8643,22.8935,22.8351,22.8448,32100.0
2011-11-15 10:20:00,23.44,23.55,23.44,23.52,48200.0,22.8351,22.9422,22.8351,22.913,48200.0
2011-11-15 10:25:00,23.52,23.59,23.52,23.57,11400.0,22.913,22.9812,22.913,22.9617,11400.0
2011-11-15 10:30:00,23.56,23.62,23.52,23.61,27300.0,22.952,23.0104,22.913,23.0007,27300.0
2011-11-15 10:35:00,23.6,23.62,23.54,23.56,18500.0,22.9909,23.0104,22.9325,22.952,18500.0
2011-11-15 10:40:00,23.57,23.6,23.52,23.59,28900.0,22.9617,22.9909,22.913,22.9812,28900.0
2011-11-15 10:45:00,23.59,23.64,23.54,23.55,25600.0,22.9812,23.0299,22.9325,22.9422,25600.0
2011-11-15 10:50:00,23.55,23.56,23.49,23.49,18700.0,22.9422,22.952,22.8838,22.8838,18700.0
2011-11-15 10:55:00,23.49,23.52,23.42,23.42,180400.0,22.8838,22.913,22.8156,22.8156,180400.0
2011-11-15 11:00:00,23.41,23.45,23.38,23.44,64700.0,22.8058,22.8448,22.7766,22.8351,64700.0
2011-11-15 11:05:00,23.43,23.46,23.38,23.39,24300.0,22.8253,22.8545,22.7766,22.7863,24300.0
2011-11-15 11:10:00,23.4,23.46,23.37,23.45,25200.0,22.7961,22.8545,22.7669,22.8448,25200.0
2011-11-15 11:15:00,23.45,23.45,23.37,23.37,88200.0,22.8448,22.8448,22.7669,22.7669,88200.0
2011-11-15 11:20:00,23.36,23.4,23.34,23.38,48700.0,22.7571,22.7961,22.7376,22.7766,48700.0
2011-11-15 11:25:00,23.38,23.39,23.37,23.39,13100.0,22.7766,22.7863,22.7669,22.7863,13100.0
2011-11-15 11:30:00,23.39,23.41,23.36,23.36,26700.0,22.7863,22.8058,22.7571,22.7571,26700.0
2011-11-15 11:35:00,23.37,23.4,23.34,23.36,71500.0,22.7669,22.7961,22.7376,22.7571,71500.0
2011-11-15 11:40:00,23.36,23.44,23.36,23.41,69100.0,22.7571,22.8351,22.7571,22.8058,69100.0
2011-11-15 11:45:00,23.41,23.45,23.41,23.44,30800.0,22.8058,22.8448,22.8058,22.8351,30800.0
2011-11-15 11:50:00,23.44,23.46,23.43,23.43,13200.0,22.8351,22.8545,22.8253,22.8253,13200.0
2011-11-15 11:55:00,23.44,23.5,23.41,23.49,75600.0,22.8351,22.8935,22.8058,22.8838,75600.0
2011-11-15 12:00:00,23.49,23.51,23.48,23.5,95400.0,22.8838,22.9032,22.874,22.8935,95400.0
2011-11-15 12:05:00,23.5,23.54,23.48,23.48,44900.0,22.8935,22.9325,22.874,22.874,44900.0
2011-11-15 12:10:00,23.48,23.54,23.48,23.54,17500.0,22.874,22.9325,22.874,22.9325,17500.0
2011-11-15 12:15:00,23.54,23.57,23.51,23.52,22700.0,22.9325,22.9617,22.9032,22.913,22700.0
2011-11-15 12:20:00,23.52,23.59,23.52,23.59,25700.0,22.913,22.9812,22.913,22.9812,25700.0
2011-11-15 12:25:00,23.59,23.68,23.59,23.65,48700.0,22.9812,23.0689,22.9812,23.0396,48700.0
2011-11-15 12:30:00,23.65,23.71,23.64,23.69,28700.0,23.0396,23.0981,23.0299,23.0786,28700.0
2011-11-15 12:35:00,23.7,23.75,23.7,23.71,52900.0,23.0883,23.1371,23.0883,23.0981,52900.0
2011-11-15 12:40:00,23.71,23.74,23.71,23.71,33400.0,23.0981,23.1273,23.0981,23.0981,33400.0
2011-11-15 12:45:00,23.72,23.72,23.65,23.65,46000.0,23.1078,23.1078,23.0396,23.0396,46000.0
2011-11-15 12:50:00,23.65,23.67,23.64,23.66,20800.0,23.0396,23.0591,23.0299,23.0494,20800.0
2011-11-15 12:55:00,23.66,23.71,23.66,23.7,26800.0,23.0494,23.0981,23.0494,23.0883,26800.0
2011-11-15 13:00:00,23.7,23.76,23.7,23.7,35800.0,23.0883,23.1468,23.0883,23.0883,35800.0
2011-11-15 13:05:00,23.7,23.7,23.65,23.68,27300.0,23.0883,23.0883,23.0396,23.0689,27300.0
2011-11-15 13:10:00,23.68,23.68,23.64,23.67,19100.0,23.0689,23.0689,23.0299,23.0591,19100.0
2011-11-15 13:15:00,23.66,23.69,23.63,23.65,20000.0,23.0494,23.0786,23.0201,23.0396,20000.0
2011-11-15 13:20:00,23.65,23.66,23.6,23.61,17900.0,23.0396,23.0494,22.9909,23.0007,17900.0
2011-11-15 13:25:00,23.61,23.67,23.61,23.65,49700.0,23.0007,23.0591,23.0007,23.0396,49700.0
2011-11-15 13:30:00,23.66,23.7,23.65,23.65,25100.0,23.0494,23.0883,23.0396,23.0396,25100.0
2011-11-15 13:35:00,23.65,23.73,23.65,23.72,25800.0,23.0396,23.1176,23.0396,23.1078,25800.0
2011-11-15 13:40:00,23.71,23.72,23.69,23.71,20700.0,23.0981,23.1078,23.0786,23.0981,20700.0
2011-11-15 13:45:00,23.7,23.72,23.69,23.7,16200.0,23.0883,23.1078,23.0786,23.0883,16200.0
2011-11-15 13:50:00,23.7,23.75,23.69,23.71,30700.0,23.0883,23.1371,23.0786,23.0981,30700.0
2011-11-15 13:55:00,23.7,23.72,23.69,23.71,33900.0,23.0883,23.1078,23.0786,23.0981,33900.0
2011-11-15 14:00:00,23.71,23.72,23.68,23.71,131600.0,23.0981,23.1078,23.0689,23.0981,131600.0
2011-11-15 14:05:00,23.71,23.72,23.7,23.71,11800.0,23.0981,23.1078,23.0883,23.0981,11800.0
2011-11-15 14:10:00,23.71,23.78,23.71,23.77,42100.0,23.0981,23.1663,23.0981,23.1565,42100.0
2011-11-15 14:15:00,23.77,23.82,23.76,23.8,99700.0,23.1565,23.2052,23.1468,23.1858,99700.0
2011-11-15 14:20:00,23.81,23.84,23.78,23.82,55600.0,23.1955,23.2247,23.1663,23.2052,55600.0
2011-11-15 14:25:00,23.82,23.84,23.8,23.82,33900.0,23.2052,23.2247,23.1858,23.2052,33900.0
2011-11-15 14:30:00,23.82,23.86,23.81,23.83,126400.0,23.2052,23.2442,23.1955,23.215,126400.0
2011-11-15 14:35:00,23.83,23.84,23.8,23.8,29000.0,23.215,23.2247,23.1858,23.1858,29000.0
2011-11-15 14:40:00,23.8,23.83,23.8,23.81,22600.0,23.1858,23.215,23.1858,23.1955,22600.0
2011-11-15 14:45:00,23.8,23.83,23.79,23.81,66100.0,23.1858,23.215,23.176,23.1955,66100.0
2011-11-15 14:50:00,23.82,23.89,23.81,23.88,104000.0,23.2052,23.2734,23.1955,23.2637,104000.0
2011-11-15 14:55:00,23.88,23.88,23.86,23.86,35100.0,23.2637,23.2637,23.2442,23.2442,35100.0
2011-11-15 15:00:00,23.86,23.94,23.85,23.89,151200.0,23.2442,23.3221,23.2345,23.2734,151200.0
2011-11-15 15:05:00,23.89,23.9,23.85,23.86,169000.0,23.2734,23.2832,23.2345,23.2442,169000.0
2011-11-15 15:10:00,23.86,23.88,23.84,23.85,102100.0,23.2442,23.2637,23.2247,23.2345,102100.0
2011-11-15 15:15:00,23.85,23.86,23.83,23.85,62300.0,23.2345,23.2442,23.215,23.2345,62300.0
2011-11-15 15:20:00,23.85,23.87,23.83,23.84,43800.0,23.2345,23.254,23.215,23.2247,43800.0
2011-11-15 15:25:00,23.84,23.86,23.83,23.85,26700.0,23.2247,23.2442,23.215,23.2345,26700.0
2011-11-15 15:30:00,23.86,23.86,23.8,23.81,75700.0,23.2442,23.2442,23.1858,23.1955,75700.0
2011-11-15 15:35:00,23.8,23.83,23.79,23.82,115300.0,23.1858,23.215,23.176,23.2052,115300.0
2011-11-15 15:40:00,23.82,23.84,23.8,23.82,57700.0,23.2052,23.2247,23.1858,23.2052,57700.0
2011-11-15 15:45:00,23.82,23.84,23.81,23.83,63700.0,23.2052,23.2247,23.1955,23.215,63700.0
2011-11-15 15:50:00,23.84,23.86,23.78,23.78,112000.0,23.2247,23.2442,23.1663,23.1663,112000.0
2011-11-15 15:55:00,23.78,23.82,23.77,23.81,325100.0,23.1663,23.2052,23.1565,23.1955,325100.0
2011-11-16 09:30:00,23.72,24.0,23.58,23.87,174900.0,23.1078,23.3806,22.9714,23.254,174900.0
2011-11-16 09:35:00,23.89,23.9,23.77,23.79,106700.0,23.2734,23.2832,23.1565,23.176,106700.0
2011-11-16 09:40:00,23.79,23.79,23.63,23.63,51700.0,23.176,23.176,23.0201,23.0201,51700.0
2011-11-16 09:45:00,23.64,23.73,23.64,23.67,47200.0,23.0299,23.1176,23.0299,23.0591,47200.0
2011-11-16 09:50:00,23.67,23.85,23.67,23.84,79600.0,23.0591,23.2345,23.0591,23.2247,79600.0
2011-11-16 09:55:00,23.84,23.87,23.82,23.83,39500.0,23.2247,23.254,23.2052,23.215,39500.0
2011-11-16 10:00:00,23.82,23.86,23.73,23.75,132600.0,23.2052,23.2442,23.1176,23.1371,132600.0
2011-11-16 10:05:00,23.75,23.77,23.68,23.7,48000.0,23.1371,23.1565,23.0689,23.0883,48000.0
2011-11-16 10:10:00,23.69,23.71,23.63,23.7,43500.0,23.0786,23.0981,23.0201,23.0883,43500.0
2011-11-16 10:15:00,23.71,23.78,23.7,23.77,71900.0,23.0981,23.1663,23.0883,23.1565,71900.0
2011-11-16 10:20:00,23.77,23.77,23.66,23.71,34400.0,23.1565,23.1565,23.0494,23.0981,34400.0
2011-11-16 10:25:00,23.72,23.72,23.62,23.63,32200.0,23.1078,23.1078,23.0104,23.0201,32200.0
2011-11-16 10:30:00,23.63,23.72,23.59,23.68,44800.0,23.0201,23.1078,22.9812,23.0689,44800.0
2011-11-16 10:35:00,23.68,23.72,23.62,23.68,16800.0,23.0689,23.1078,23.0104,23.0689,16800.0
2011-11-16 10:40:00,23.68,23.73,23.63,23.73,56800.0,23.0689,23.1176,23.0201,23.1176,56800.0
2011-11-16 10:45:00,23.72,23.74,23.7,23.7,111900.0,23.1078,23.1273,23.0883,23.0883,111900.0
2011-11-16 10:50:00,23.71,23.75,23.71,23.73,28800.0,23.0981,23.1371,23.0981,23.1176,28800.0
2011-11-16 10:55:00,23.73,23.76,23.72,23.75,31800.0,23.1176,23.1468,23.1078,23.1371,31800.0
2011-11-16 11:00:00,23.75,23.8,23.73,23.79,61300.0,23.1371,23.1858,23.1176,23.176,61300.0
2011-11-16 11:05:00,23.79,23.81,23.78,23.79,34900.0,23.176,23.1955,23.1663,23.176,34900.0
2011-11-16 11:10:00,23.79,23.8,23.72,23.74,26800.0,23.176,23.1858,23.1078,23.1273,26800.0
2011-11-16 11:15:00,23.75,23.75,23.71,23.74,24900.0,23.1371,23.1371,23.0981,23.1273,24900.0
2011-11-16 11:20:00,23.74,23.75,23.71,23.72,14600.0,23.1273,23.1371,23.0981,23.1078,14600.0
2011-11-16 11:25:00,23.72,23.77,23.7,23.7,33600.0,23.1078,23.1565,23.0883,23.0883,33600.0
2011-11-16 11:30:00,23.71,23.74,23.71,23.71,24900.0,23.0981,23.1273,23.0981,23.0981,24900.0
2011-11-16 11:35:00,23.72,23.73,23.67,23.69,27600.0,23.1078,23.1176,23.0591,23.0786,27600.0
2011-11-16 11:40:00,23.68,23.69,23.65,23.67,12600.0,23.0689,23.0786,23.0396,23.0591,12600.0
2011-11-16 11:45:00,23.67,23.7,23.6,23.63,38100.0,23.0591,23.0883,22.9909,23.0201,38100.0
2011-11-16 11:50:00,23.63,23.65,23.61,23.61,36200.0,23.0201,23.0396,23.0007,23.0007,36200.0
2011-11-16 11:55:00,23.61,23.61,23.57,23.58,63200.0,23.0007,23.0007,22.9617,22.9714,63200.0
2011-11-16 12:00:00,23.58,23.6,23.57,23.59,34200.0,22.9714,22.9909,22.9617,22.9812,34200.0
2011-11-16 12:05:00,23.59,23.6,23.55,23.58,31600.0,22.9812,22.9909,22.9422,22.9714,31600.0
2011-11-16 12:10:00,23.58,23.59,23.54,23.57,32700.0,22.9714,22.9812,22.9325,22.9617,32700.0
2011-11-16 12:15:00,23.57,23.63,23.54,23.61,122600.0,22.9617,23.0201,22.9325,23.0007,122600.0
2011-11-16 12:20:00,23.62,23.63,23.56,23.56,50100.0,23.0104,23.0201,22.952,22.952,50100.0
2011-11-16 12:25:00,23.56,23.56,23.49,23.5,165200.0,22.952,22.952,22.8838,22.8935,165200.0
2011-11-16 12:30:00,23.5,23.5,23.48,23.5,75700.0,22.8935,22.8935,22.874,22.8935,75700.0
2011-11-16 12:35:00,23.5,23.54,23.49,23.52,51600.0,22.8935,22.9325,22.8838,22.913,51600.0
2011-11-16 12:40:00,23.52,23.52,23.49,23.5,44200.0,22.913,22.913,22.8838,22.8935,44200.0
2011-11-16 12:45:00,23.5,23.5,23.45,23.47,74100.0,22.8935,22.8935,22.8448,22.8643,74100.0
2011-11-16 12:50:00,23.47,23.48,23.38,23.39,59700.0,22.8643,22.874,22.7766,22.7863,59700.0
2011-11-16 12:55:00,23.4,23.41,23.38,23.4,49600.0,22.7961,22.8058,22.7766,22.7961,49600.0
2011-11-16 13:00:00,23.4,23.41,23.37,23.41,79700.0,22.7961,22.8058,22.7669,22.8058,79700.0
2011-11-16 13:05:00,23.41,23.41,23.35,23.35,101000.0,22.8058,22.8058,22.7474,22.7474,101000.0
2011-11-16 13:10:00,23.35,23.36,23.28,23.31,124400.0,22.7474,22.7571,22.6792,22.7084,124400.0
2011-11-16 13:15:00,23.31,23.34,23.27,23.32,95300.0,22.7084,22.7376,22.6694,22.7181,95300.0
2011-11-16 13:20:00,23.32,23.42,23.32,23.38,42900.0,22.7181,22.8156,22.7181,22.7766,42900.0
2011-11-16 13:25:00,23.38,23.47,23.37,23.46,33800.0,22.7766,22.8643,22.7669,22.8545,33800.0
2011-11-16 13:30:00,23.45,23.47,23.41,23.41,20700.0,22.8448,22.8643,22.8058,22.8058,20700.0
2011-11-16 13:35:00,23.4,23.45,23.39,23.44,32000.0,22.7961,22.8448,22.7863,22.8351,32000.0
2011-11-16 13:40:00,23.44,23.48,23.43,23.48,24500.0,22.8351,22.874,22.8253,22.874,24500.0
2011-11-16 13:45:00,23.48,23.5,23.46,23.5,38600.0,22.874,22.8935,22.8545,22.8935,38600.0
2011-11-16 13:50:00,23.5,23.51,23.45,23.46,55000.0,22.8935,22.9032,22.8448,22.8545,55000.0
2011-11-16 13:55:00,23.47,23.5,23.43,23.45,40600.0,22.8643,22.8935,22.8253,22.8448,40600.0
2011-11-16 14:00:00,23.45,23.53,23.45,23.53,58000.0,22.8448,22.9227,22.8448,22.9227,58000.0
2011-11-16 14:05:00,23.53,23.55,23.51,23.53,32400.0,22.9227,22.9422,22.9032,22.9227,32400.0
2011-11-16 14:10:00,23.53,23.53,23.44,23.45,58200.0,22.9227,22.9227,22.8351,22.8448,58200.0
2011-11-16 14:15:00,23.45,23.46,23.4,23.46,38100.0,22.8448,22.8545,22.7961,22.8545,38100.0
2011-11-16 14:20:00,23.45,23.5,23.45,23.48,45500.0,22.8448,22.8935,22.8448,22.874,45500.0
2011-11-16 14:25:00,23.48,23.5,23.46,23.46,16000.0,22.874,22.8935,22.8545,22.8545,16000.0
2011-11-16 14:30:00,23.47,23.48,23.43,23.46,44300.0,22.8643,22.874,22.8253,22.8545,44300.0
2011-11-16 14:35:00,23.46,23.5,23.45,23.49,31400.0,22.8545,22.8935,22.8448,22.8838,31400.0
2011-11-16 14:40:00,23.48,23.49,23.44,23.46,34100.0,22.874,22.8838,22.8351,22.8545,34100.0
2011-11-16 14:45:00,23.46,23.46,23.41,23.43,29500.0,22.8545,22.8545,22.8058,22.8253,29500.0
2011-11-16 14:50:00,23.43,23.44,23.36,23.38,83200.0,22.8253,22.8351,22.7571,22.7766,83200.0
2011-11-16 14:55:00,23.38,23.42,23.37,23.42,45600.0,22.7766,22.8156,22.7669,22.8156,45600.0
2011-11-16 15:00:00,23.43,23.45,23.4,23.41,86200.0,22.8253,22.8448,22.7961,22.8058,86200.0
2011-11-16 15:05:00,23.41,23.42,23.39,23.41,50500.0,22.8058,22.8156,22.7863,22.8058,50500.0
2011-11-16 15:10:00,23.41,23.41,23.33,23.34,72800.0,22.8058,22.8058,22.7279,22.7376,72800.0
2011-11-16 15:15:00,23.33,23.33,23.25,23.27,132800.0,22.7279,22.7279,22.65,22.6694,132800.0
2011-11-16 15:20:00,23.26,23.3,23.21,23.24,100300.0,22.6597,22.6987,22.611,22.6402,100300.0
2011-11-16 15:25:00,23.24,23.27,23.2,23.23,76600.0,22.6402,22.6694,22.6012,22.6305,76600.0
2011-11-16 15:30:00,23.22,23.22,23.03,23.03,171400.0,22.6207,22.6207,22.4356,22.4356,171400.0
2011-11-16 15:35:00,23.03,23.13,22.99,23.13,119500.0,22.4356,22.5331,22.3967,22.5331,119500.0
2011-11-16 15:40:00,23.12,23.13,23.07,23.13,198500.0,22.5233,22.5331,22.4746,22.5331,198500.0
2011-11-16 15:45:00,23.12,23.18,23.11,23.12,161300.0,22.5233,22.5818,22.5136,22.5233,161300.0
2011-11-16 15:50:00,23.12,23.13,23.06,23.1,244000.0,22.5233,22.5331,22.4649,22.5038,244000.0
2011-11-16 15:55:00,23.09,23.12,23.04,23.07,419500.0,22.4941,22.5233,22.4454,22.4746,419500.0
2011-11-17 09:30:00,22.96,22.99,22.81,22.81,59100.0,22.3674,22.3967,22.2213,22.2213,59100.0
2011-11-17 09:35:00,22.84,22.85,22.77,22.78,57800.0,22.2505,22.2603,22.1823,22.1921,57800.0
2011-11-17 09:40:00,22.77,22.83,22.68,22.77,57300.0,22.1823,22.2408,22.0947,22.1823,57300.0
2011-11-17 09:45:00,22.77,22.78,22.56,22.62,79400.0,22.1823,22.1921,21.9778,22.0362,79400.0
2011-11-17 09:50:00,22.62,22.65,22.59,22.65,36900.0,22.0362,22.0654,22.007,22.0654,36900.0
2011-11-17 09:55:00,22.65,22.78,22.6,22.75,50600.0,22.0654,22.1921,22.0167,22.1629,50600.0
2011-11-17 10:00:00,22.74,22.79,22.68,22.72,110100.0,22.1531,22.2018,22.0947,22.1336,110100.0
2011-11-17 10:05:00,22.73,22.81,22.7,22.79,132700.0,22.1434,22.2213,22.1142,22.2018,132700.0
2011-11-17 10:10:00,22.79,22.79,22.72,22.73,32000.0,22.2018,22.2018,22.1336,22.1434,32000.0
2011-11-17 10:15:00,22.73,22.76,22.7,22.71,53000.0,22.1434,22.1726,22.1142,22.1239,53000.0
2011-11-17 10:20:00,22.7,22.75,22.66,22.71,95700.0,22.1142,22.1629,22.0752,22.1239,95700.0
2011-11-17 10:25:00,22.72,22.78,22.71,22.78,65000.0,22.1336,22.1921,22.1239,22.1921,65000.0
2011-11-17 10:30:00,22.78,22.83,22.69,22.83,75700.0,22.1921,22.2408,22.1044,22.2408,75700.0
2011-11-17 10:35:00,22.84,22.89,22.81,22.83,51700.0,22.2505,22.2992,22.2213,22.2408,51700.0
2011-11-17 10:40:00,22.83,22.91,22.82,22.85,36000.0,22.2408,22.3187,22.2311,22.2603,36000.0
2011-11-17 10:45:00,22.85,22.88,22.83,22.84,31600.0,22.2603,22.2895,22.2408,22.2505,31600.0
2011-11-17 10:50:00,22.84,22.89,22.81,22.88,47400.0,22.2505,22.2992,22.2213,22.2895,47400.0
2011-11-17 10:55:00,22.88,22.93,22.86,22.86,141600.0,22.2895,22.3382,22.27,22.27,141600.0
2011-11-17 11:00:00,22.86,22.87,22.77,22.78,47600.0,22.27,22.2798,22.1823,22.1921,47600.0
2011-11-17 11:05:00,22.78,22.79,22.73,22.77,190300.0,22.1921,22.2018,22.1434,22.1823,190300.0
2011-11-17 11:10:00,22.77,22.78,22.73,22.77,57700.0,22.1823,22.1921,22.1434,22.1823,57700.0
2011-11-17 11:15:00,22.77,22.8,22.75,22.8,46500.0,22.1823,22.2116,22.1629,22.2116,46500.0
2011-11-17 11:20:00,22.79,22.79,22.65,22.69,132300.0,22.2018,22.2018,22.0654,22.1044,132300.0
2011-11-17 11:25:00,22.7,22.78,22.7,22.76,39300.0,22.1142,22.1921,22.1142,22.1726,39300.0
2011-11-17 11:30:00,22.76,22.8,22.76,22.79,28500.0,22.1726,22.2116,22.1726,22.2018,28500.0
2011-11-17 11:35:00,22.78,22.81,22.75,22.8,118500.0,22.1921,22.2213,22.1629,22.2116,118500.0
2011-11-17 11:40:00,22.8,22.89,22.79,22.89,56900.0,22.2116,22.2992,22.2018,22.2992,56900.0
2011-11-17 11:45:00,22.88,22.9,22.81,22.81,41600.0,22.2895,22.309,22.2213,22.2213,41600.0
2011-11-17 11:50:00,22.81,22.84,22.8,22.8,42600.0,22.2213,22.2505,22.2116,22.2116,42600.0
2011-11-17 11:55:00,22.8,22.8,22.73,22.77,43500.0,22.2116,22.2116,22.1434,22.1823,43500.0
2011-11-17 12:00:00,22.78,22.8,22.74,22.75,12500.0,22.1921,22.2116,22.1531,22.1629,12500.0
2011-11-17 12:05:00,22.75,22.77,22.72,22.76,184700.0,22.1629,22.1823,22.1336,22.1726,184700.0
2011-11-17 12:10:00,22.76,22.76,22.61,22.63,59200.0,22.1726,22.1726,22.0265,22.046,59200.0
2011-11-17 12:15:00,22.62,22.68,22.62,22.67,17400.0,22.0362,22.0947,22.0362,22.0849,17400.0
2011-11-17 12:20:00,22.66,22.67,22.62,22.64,30200.0,22.0752,22.0849,22.0362,22.0557,30200.0
2011-11-17 12:25:00,22.64,22.64,22.51,22.51,55600.0,22.0557,22.0557,21.9291,21.9291,55600.0
2011-11-17 12:30:00,22.51,22.52,22.3,22.35,162000.0,21.9291,21.9388,21.7245,21.7732,162000.0
2011-11-17 12:35:00,22.35,22.41,22.27,22.33,107900.0,21.7732,21.8316,21.6952,21.7537,107900.0
2011-11-17 12:40:00,22.33,22.36,22.29,22.35,68500.0,21.7537,21.7829,21.7147,21.7732,68500.0
2011-11-17 12:45:00,22.36,22.38,22.34,22.34,22100.0,21.7829,21.8024,21.7634,21.7634,22100.0
2011-11-17 12:50:00,22.35,22.44,22.35,22.41,36600.0,21.7732,21.8609,21.7732,21.8316,36600.0
2011-11-17 12:55:00,22.41,22.41,22.34,22.41,25500.0,21.8316,21.8316,21.7634,21.8316,25500.0
2011-11-17 13:00:00,22.42,22.42,22.31,22.32,88500.0,21.8414,21.8414,21.7342,21.744,88500.0
2011-11-17 13:05:00,22.31,22.31,22.23,22.25,101300.0,21.7342,21.7342,21.6563,21.6758,101300.0
2011-11-17 13:10:00,22.26,22.28,22.19,22.28,99300.0,21.6855,21.705,21.6173,21.705,99300.0
2011-11-17 13:15:00,22.27,22.39,22.25,22.37,59200.0,21.6952,21.8122,21.6758,21.7927,59200.0
2011-11-17 13:20:00,22.37,22.42,22.34,22.41,61100.0,21.7927,21.8414,21.7634,21.8316,61100.0
2011-11-17 13:25:00,22.4,22.42,22.33,22.35,36300.0,21.8219,21.8414,21.7537,21.7732,36300.0
2011-11-17 13:30:00,22.36,22.38,22.31,22.32,25500.0,21.7829,21.8024,21.7342,21.744,25500.0
2011-11-17 13:35:00,22.32,22.36,22.3,22.31,39800.0,21.744,21.7829,21.7245,21.7342,39800.0
2011-11-17 13:40:00,22.32,22.36,22.23,22.25,51100.0,21.744,21.7829,21.6563,21.6758,51100.0
2011-11-17 13:45:00,22.26,22.32,22.26,22.27,15300.0,21.6855,21.744,21.6855,21.6952,15300.0
2011-11-17 13:50:00,22.27,22.27,22.18,22.2,56400.0,21.6952,21.6952,21.6076,21.6271,56400.0
2011-11-17 13:55:00,22.2,22.3,22.19,22.29,80000.0,21.6271,21.7245,21.6173,21.7147,80000.0
2011-11-17 14:00:00,22.28,22.3,22.26,22.28,33600.0,21.705,21.7245,21.6855,21.705,33600.0
2011-11-17 14:05:00,22.28,22.36,22.28,22.33,50800.0,21.705,21.7829,21.705,21.7537,50800.0
2011-11-17 14:10:00,22.34,22.36,22.32,22.34,99400.0,21.7634,21.7829,21.744,21.7634,99400.0
2011-11-17 14:15:00,22.33,22.34,22.29,22.32,39500.0,21.7537,21.7634,21.7147,21.744,39500.0
2011-11-17 14:20:00,22.32,22.35,22.27,22.27,40900.0,21.744,21.7732,21.6952,21.6952,40900.0
2011-11-17 14:25:00,22.27,22.33,22.26,22.32,32000.0,21.6952,21.7537,21.6855,21.744,32000.0
2011-11-17 14:30:00,22.32,22.35,22.3,22.31,38400.0,21.744,21.7732,21.7245,21.7342,38400.0
2011-11-17 14:35:00,22.32,22.36,22.28,22.28,44100.0,21.744,21.7829,21.705,21.705,44100.0
2011-11-17 14:40:00,22.28,22.29,22.26,22.28,82100.0,21.705,21.7147,21.6855,21.705,82100.0
2011-11-17 14:45:00,22.28,22.38,22.28,22.36,51700.0,21.705,21.8024,21.705,21.7829,51700.0
2011-11-17 14:50:00,22.36,22.39,22.35,22.36,31700.0,21.7829,21.8122,21.7732,21.7829,31700.0
2011-11-17 14:55:00,22.36,22.39,22.35,22.36,48300.0,21.7829,21.8122,21.7732,21.7829,48300.0
2011-11-17 15:00:00,22.37,22.4,22.34,22.35,68900.0,21.7927,21.8219,21.7634,21.7732,68900.0
2011-11-17 15:05:00,22.35,22.35,22.29,22.29,47600.0,21.7732,21.7732,21.7147,21.7147,47600.0
2011-11-17 15:10:00,22.3,22.31,22.26,22.3,69600.0,21.7245,21.7342,21.6855,21.7245,69600.0
2011-11-17 15:15:00,22.3,22.31,22.28,22.29,39700.0,21.7245,21.7342,21.705,21.7147,39700.0
2011-11-17 15:20:00,22.29,22.36,22.25,22.34,84700.0,21.7147,21.7829,21.6758,21.7634,84700.0
2011-11-17 15:25:00,22.34,22.38,22.3,22.3,73900.0,21.7634,21.8024,21.7245,21.7245,73900.0
2011-11-17 15:30:00,22.3,22.34,22.3,22.31,64100.0,21.7245,21.7634,21.7245,21.7342,64100.0
2011-11-17 15:35:00,22.3,22.33,22.25,22.25,71500.0,21.7245,21.7537,21.6758,21.6758,71500.0
2011-11-17 15:40:00,22.25,22.28,22.22,22.24,123500.0,21.6758,21.705,21.6465,21.666,123500.0
2011-11-17 15:45:00,22.24,22.3,22.23,22.29,118700.0,21.666,21.7245,21.6563,21.7147,118700.0
2011-11-17 15:50:00,22.29,22.31,22.26,22.28,287000.0,21.7147,21.7342,21.6855,21.705,287000.0
2011-11-17 15:55:00,22.28,22.33,22.23,22.32,331300.0,21.705,21.7537,21.6563,21.744,331300.0
2011-11-18 09:30:00,22.43,22.47,22.25,22.29,270800.0,21.8511,21.8901,21.6758,21.7147,270800.0
2011-11-18 09:35:00,22.3,22.34,22.08,22.13,74900.0,21.7245,21.7634,21.5102,21.5589,74900.0
2011-11-18 09:40:00,22.12,22.2,22.09,22.11,50200.0,21.5491,21.6271,21.5199,21.5394,50200.0
2011-11-18 09:45:00,22.12,22.18,22.09,22.18,45800.0,21.5491,21.6076,21.5199,21.6076,45800.0
2011-11-18 09:50:00,22.18,22.19,22.08,22.13,66000.0,21.6076,21.6173,21.5102,21.5589,66000.0
2011-11-18 09:55:00,22.12,22.22,22.09,22.17,29700.0,21.5491,21.6465,21.5199,21.5978,29700.0
2011-11-18 10:00:00,22.18,22.26,22.16,22.26,60900.0,21.6076,21.6855,21.5881,21.6855,60900.0
2011-11-18 10:05:00,22.25,22.27,22.15,22.17,50100.0,21.6758,21.6952,21.5783,21.5978,50100.0
2011-11-18 10:10:00,22.17,22.27,22.12,22.26,27700.0,21.5978,21.6952,21.5491,21.6855,27700.0
2011-11-18 10:15:00,22.26,22.26,22.16,22.21,28000.0,21.6855,21.6855,21.5881,21.6368,28000.0
2011-11-18 10:20:00,22.21,22.22,22.13,22.16,27500.0,21.6368,21.6465,21.5589,21.5881,27500.0
2011-11-18 10:25:00,22.14,22.15,22.07,22.14,76400.0,21.5686,21.5783,21.5004,21.5686,76400.0
2011-11-18 10:30:00,22.14,22.27,22.13,22.25,38400.0,21.5686,21.6952,21.5589,21.6758,38400.0
2011-11-18 10:35:00,22.24,22.31,22.22,22.3,34800.0,21.666,21.7342,21.6465,21.7245,34800.0
2011-11-18 10:40:00,22.3,22.3,22.21,22.25,15500.0,21.7245,21.7245,21.6368,21.6758,15500.0
2011-11-18 10:45:00,22.24,22.33,22.24,22.31,23000.0,21.666,21.7537,21.666,21.7342,23000.0
2011-11-18 10:50:00,22.32,22.35,22.26,22.29,66400.0,21.744,21.7732,21.6855,21.7147,66400.0
2011-11-18 10:55:00,22.29,22.3,22.24,22.25,19900.0,21.7147,21.7245,21.666,21.6758,19900.0
2011-11-18 11:00:00,22.25,22.3,22.25,22.27,19200.0,21.6758,21.7245,21.6758,21.6952,19200.0
2011-11-18 11:05:00,22.28,22.29,22.22,22.23,40600.0,21.705,21.7147,21.6465,21.6563,40600.0
2011-11-18 11:10:00,22.23,22.26,22.23,22.26,28800.0,21.6563,21.6855,21.6563,21.6855,28800.0
2011-11-18 11:15:00,22.26,22.29,22.25,22.26,30700.0,21.6855,21.7147,21.6758,21.6855,30700.0
2011-11-18 11:20:00,22.26,22.29,22.22,22.22,35700.0,21.6855,21.7147,21.6465,21.6465,35700.0
2011-11-18 11:25:00,22.23,22.26,22.21,22.22,36000.0,21.6563,21.6855,21.6368,21.6465,36000.0
2011-11-18 11:30:00,22.23,22.25,22.17,22.17,24200.0,21.6563,21.6758,21.5978,21.5978,24200.0
2011-11-18 11:35:00,22.16,22.19,22.12,22.18,28600.0,21.5881,21.6173,21.5491,21.6076,28600.0
2011-11-18 11:40:00,22.17,22.21,22.16,22.17,13100.0,21.5978,21.6368,21.5881,21.5978,13100.0
2011-11-18 11:45:00,22.17,22.18,22.1,22.12,24000.0,21.5978,21.6076,21.5296,21.5491,24000.0
2011-11-18 11:50:00,22.12,22.16,22.12,22.14,21100.0,21.5491,21.5881,21.5491,21.5686,21100.0
2011-11-18 11:55:00,22.15,22.16,22.11,22.11,21100.0,21.5783,21.5881,21.5394,21.5394,21100.0
2011-11-18 12:00:00,22.12,22.13,22.07,22.11,42700.0,21.5491,21.5589,21.5004,21.5394,42700.0
2011-11-18 12:05:00,22.1,22.1,22.03,22.05,79500.0,21.5296,21.5296,21.4614,21.4809,79500.0
2011-11-18 12:10:00,22.06,22.09,22.0,22.0,89400.0,21.4907,21.5199,21.4322,21.4322,89400.0
2011-11-18 12:15:00,22.0,22.04,22.0,22.01,11200.0,21.4322,21.4712,21.4322,21.442,11200.0
2011-11-18 12:20:00,22.01,22.02,21.98,21.99,83600.0,21.442,21.4517,21.4127,21.4225,83600.0
2011-11-18 12:25:00,21.98,22.05,21.96,22.05,48900.0,21.4127,21.4809,21.3932,21.4809,48900.0
2011-11-18 12:30:00,22.05,22.11,22.0,22.0,128900.0,21.4809,21.5394,21.4322,21.4322,128900.0
2011-11-18 12:35:00,22.0,22.03,21.99,21.99,39100.0,21.4322,21.4614,21.4225,21.4225,39100.0
2011-11-18 12:40:00,22.0,22.05,21.98,22.01,35700.0,21.4322,21.4809,21.4127,21.442,35700.0
2011-11-18 12:45:00,22.01,22.02,21.98,21.98,38200.0,21.442,21.4517,21.4127,21.4127,38200.0
2011-11-18 12:50:00,21.98,21.98,21.92,21.92,34000.0,21.4127,21.4127,21.3543,21.3543,34000.0
2011-11-18 12:55:00,21.93,21.96,21.93,21.95,14300.0,21.364,21.3932,21.364,21.3835,14300.0
2011-11-18 13:00:00,21.95,21.98,21.94,21.96,18000.0,21.3835,21.4127,21.3738,21.3932,18000.0
2011-11-18 13:05:00,21.96,21.98,21.95,21.97,36800.0,21.3932,21.4127,21.3835,21.403,36800.0
2011-11-18 13:10:00,21.97,22.0,21.96,22.0,24900.0,21.403,21.4322,21.3932,21.4322,24900.0
2011-11-18 13:15:00,22.0,22.04,22.0,22.02,15900.0,21.4322,21.4712,21.4322,21.4517,15900.0
2011-11-18 13:20:00,22.02,22.02,22.01,22.01,15100.0,21.4517,21.4517,21.442,21.442,15100.0
2011-11-18 13:25:00,22.0,22.0,21.97,21.99,36900.0,21.4322,21.4322,21.403,21.4225,36900.0
2011-11-18 13:30:00,21.99,22.04,21.99,22.04,44700.0,21.4225,21.4712,21.4225,21.4712,44700.0
2011-11-18 13:35:00,22.02,22.09,22.02,22.09,29500.0,21.4517,21.5199,21.4517,21.5199,29500.0
2011-11-18 13:40:00,22.09,22.11,22.04,22.05,34500.0,21.5199,21.5394,21.4712,21.4809,34500.0
2011-11-18 13:45:00,22.05,22.06,22.03,22.05,17200.0,21.4809,21.4907,21.4614,21.4809,17200.0
2011-11-18 13:50:00,22.05,22.09,22.05,22.07,58900.0,21.4809,21.5199,21.4809,21.5004,58900.0
2011-11-18 13:55:00,22.07,22.09,22.04,22.04,16200.0,21.5004,21.5199,21.4712,21.4712,16200.0
2011-11-18 14:00:00,22.05,22.05,21.99,22.03,29100.0,21.4809,21.4809,21.4225,21.4614,29100.0
2011-11-18 14:05:00,22.03,22.07,22.02,22.04,22200.0,21.4614,21.5004,21.4517,21.4712,22200.0
2011-11-18 14:10:00,22.04,22.14,22.03,22.1,41300.0,21.4712,21.5686,21.4614,21.5296,41300.0
2011-11-18 14:15:00,22.11,22.14,22.08,22.09,69700.0,21.5394,21.5686,21.5102,21.5199,69700.0
2011-11-18 14:20:00,22.09,22.14,22.08,22.08,72900.0,21.5199,21.5686,21.5102,21.5102,72900.0
2011-11-18 14:25:00,22.08,22.12,22.07,22.1,31300.0,21.5102,21.5491,21.5004,21.5296,31300.0
2011-11-18 14:30:00,22.1,22.18,22.1,22.18,92100.0,21.5296,21.6076,21.5296,21.6076,92100.0
2011-11-18 14:35:00,22.18,22.22,22.18,22.18,118700.0,21.6076,21.6465,21.6076,21.6076,118700.0
2011-11-18 14:40:00,22.18,22.2,22.16,22.2,32900.0,21.6076,21.6271,21.5881,21.6271,32900.0
2011-11-18 14:45:00,22.2,22.23,22.13,22.14,51700.0,21.6271,21.6563,21.5589,21.5686,51700.0
2011-11-18 14:50:00,22.14,22.15,22.12,22.14,26900.0,21.5686,21.5783,21.5491,21.5686,26900.0
2011-11-18 14:55:00,22.13,22.13,22.08,22.11,30100.0,21.5589,21.5589,21.5102,21.5394,30100.0
2011-11-18 15:00:00,22.11,22.14,22.07,22.08,27700.0,21.5394,21.5686,21.5004,21.5102,27700.0
2011-11-18 15:05:00,22.08,22.12,22.08,22.11,34800.0,21.5102,21.5491,21.5102,21.5394,34800.0
2011-11-18 15:10:00,22.11,22.14,22.09,22.1,48100.0,21.5394,21.5686,21.5199,21.5296,48100.0
2011-11-18 15:15:00,22.1,22.11,22.06,22.11,25500.0,21.5296,21.5394,21.4907,21.5394,25500.0
2011-11-18 15:20:00,22.11,22.11,22.05,22.09,29600.0,21.5394,21.5394,21.4809,21.5199,29600.0
2011-11-18 15:25:00,22.08,22.09,22.04,22.07,28400.0,21.5102,21.5199,21.4712,21.5004,28400.0
2011-11-18 15:30:00,22.07,22.09,22.04,22.07,37800.0,21.5004,21.5199,21.4712,21.5004,37800.0
2011-11-18 15:35:00,22.06,22.12,22.05,22.06,70100.0,21.4907,21.5491,21.4809,21.4907,70100.0
2011-11-18 15:40:00,22.05,22.09,22.01,22.07,138300.0,21.4809,21.5199,21.442,21.5004,138300.0
2011-11-18 15:45:00,22.07,22.09,22.03,22.04,108500.0,21.5004,21.5199,21.4614,21.4712,108500.0
2011-11-18 15:50:00,22.03,22.06,22.01,22.03,155800.0,21.4614,21.4907,21.442,21.4614,155800.0
2011-11-18 15:55:00,22.03,22.04,21.99,22.0,353500.0,21.4614,21.4712,21.4225,21.4322,353500.0
2011-11-21 09:30:00,21.56,21.75,21.51,21.7,85300.0,21.0036,21.1887,20.9549,21.14,85300.0
2011-11-21 09:35:00,21.69,21.69,21.43,21.43,32000.0,21.1302,21.1302,20.8769,20.8769,32000.0
2011-11-21 09:40:00,21.43,21.45,21.33,21.39,230200.0,20.8769,20.8964,20.7795,20.838,230200.0
2011-11-21 09:45:00,21.4,21.4,21.35,21.35,30200.0,20.8477,20.8477,20.799,20.799,30200.0
2011-11-21 09:50:00,21.35,21.36,21.2,21.21,83300.0,20.799,20.8087,20.6529,20.6626,83300.0
2011-11-21 09:55:00,21.22,21.24,21.21,21.23,95000.0,20.6723,20.6918,20.6626,20.6821,95000.0
2011-11-21 10:00:00,21.23,21.25,21.13,21.18,176800.0,20.6821,20.7016,20.5847,20.6334,176800.0
2011-11-21 10:05:00,21.17,21.17,20.99,21.0,257000.0,20.6236,20.6236,20.4483,20.458,257000.0
2011-11-21 10:10:00,21.0,21.06,21.0,21.05,379900.0,20.458,20.5165,20.458,20.5067,379900.0
2011-11-21 10:15:00,21.05,21.09,20.99,20.99,676000.0,20.5067,20.5457,20.4483,20.4483,676000.0
2011-11-21 10:20:00,20.99,21.0,20.93,21.0,217100.0,20.4483,20.458,20.3898,20.458,217100.0
2011-11-21 10:25:00,21.0,21.0,20.95,20.95,68300.0,20.458,20.458,20.4093,20.4093,68300.0
2011-11-21 10:30:00,20.96,21.01,20.89,21.01,135800.0,20.4191,20.4678,20.3509,20.4678,135800.0
2011-11-21 10:35:00,21.02,21.03,20.94,20.98,58700.0,20.4775,20.4873,20.3996,20.4385,58700.0
2011-11-21 10:40:00,20.99,21.0,20.97,20.99,27700.0,20.4483,20.458,20.4288,20.4483,27700.0
2011-11-21 10:45:00,20.99,21.04,20.97,21.01,207300.0,20.4483,20.497,20.4288,20.4678,207300.0
2011-11-21 10:50:00,21.02,21.1,21.02,21.06,93800.0,20.4775,20.5554,20.4775,20.5165,93800.0
2011-11-21 10:55:00,21.05,21.1,21.05,21.08,49200.0,20.5067,20.5554,20.5067,20.536,49200.0
2011-11-21 11:00:00,21.08,21.15,21.08,21.15,65300.0,20.536,20.6042,20.536,20.6042,65300.0
2011-11-21 11:05:00,21.15,21.15,21.05,21.07,63700.0,20.6042,20.6042,20.5067,20.5262,63700.0
2011-11-21 11:10:00,21.08,21.22,21.08,21.22,90000.0,20.536,20.6723,20.536,20.6723,90000.0
2011-11-21 11:15:00,21.22,21.25,21.21,21.24,124000.0,20.6723,20.7016,20.6626,20.6918,124000.0
2011-11-21 11:20:00,21.24,21.27,21.19,21.21,85500.0,20.6918,20.7211,20.6431,20.6626,85500.0
2011-11-21 11:25:00,21.21,21.23,21.17,21.22,112600.0,20.6626,20.6821,20.6236,20.6723,112600.0
2011-11-21 11:30:00,21.22,21.25,21.19,21.24,76000.0,20.6723,20.7016,20.6431,20.6918,76000.0
2011-11-21 11:35:00,21.24,21.28,21.19,21.26,120000.0,20.6918,20.7308,20.6431,20.7113,120000.0
2011-11-21 11:40:00,21.26,21.27,21.2,21.2,30200.0,20.7113,20.7211,20.6529,20.6529,30200.0
2011-11-21 11:45:00,21.2,21.24,21.19,21.22,58100.0,20.6529,20.6918,20.6431,20.6723,58100.0
2011-11-21 11:50:00,21.22,21.28,21.21,21.27,41900.0,20.6723,20.7308,20.6626,20.7211,41900.0
2011-11-21 11:55:00,21.28,21.35,21.26,21.33,43000.0,20.7308,20.799,20.7113,20.7795,43000.0
2011-11-21 12:00:00,21.32,21.39,21.32,21.37,29600.0,20.7698,20.838,20.7698,20.8185,29600.0
2011-11-21 12:05:00,21.37,21.39,21.35,21.35,66500.0,20.8185,20.838,20.799,20.799,66500.0
2011-11-21 12:10:00,21.36,21.44,21.34,21.43,69900.0,20.8087,20.8867,20.7892,20.8769,69900.0
2011-11-21 12:15:00,21.42,21.46,21.41,21.41,31300.0,20.8672,20.9062,20.8574,20.8574,31300.0
2011-11-21 12:20:00,21.41,21.44,21.38,21.43,59200.0,20.8574,20.8867,20.8282,20.8769,59200.0
2011-11-21 12:25:00,21.44,21.44,21.35,21.36,52500.0,20.8867,20.8867,20.799,20.8087,52500.0
2011-11-21 12:30:00,21.34,21.41,21.33,21.41,41600.0,20.7892,20.8574,20.7795,20.8574,41600.0
2011-11-21 12:35:00,21.41,21.48,21.39,21.47,43500.0,20.8574,20.9256,20.838,20.9159,43500.0
2011-11-21 12:40:00,21.47,21.5,21.46,21.47,28100.0,20.9159,20.9451,20.9062,20.9159,28100.0
2011-11-21 12:45:00,21.47,21.56,21.46,21.56,71100.0,20.9159,21.0036,20.9062,21.0036,71100.0
2011-11-21 12:50:00,21.56,21.57,21.53,21.55,50100.0,21.0036,21.0133,20.9743,20.9938,50100.0
2011-11-21 12:55:00,21.55,21.57,21.54,21.55,40900.0,20.9938,21.0133,20.9841,20.9938,40900.0
2011-11-21 13:00:00,21.55,21.57,21.54,21.57,130000.0,20.9938,21.0133,20.9841,21.0133,130000.0
2011-11-21 13:05:00,21.57,21.68,21.57,21.63,151300.0,21.0133,21.1205,21.0133,21.0718,151300.0
2011-11-21 13:10:00,21.64,21.64,21.59,21.63,43800.0,21.0815,21.0815,21.0328,21.0718,43800.0
2011-11-21 13:15:00,21.64,21.67,21.63,21.64,155400.0,21.0815,21.1107,21.0718,21.0815,155400.0
2011-11-21 13:20:00,21.63,21.66,21.63,21.65,16500.0,21.0718,21.101,21.0718,21.0912,16500.0
2011-11-21 13:25:00,21.66,21.68,21.64,21.66,85200.0,21.101,21.1205,21.0815,21.101,85200.0
2011-11-21 13:30:00,21.65,21.66,21.6,21.61,55500.0,21.0912,21.101,21.0425,21.0523,55500.0
2011-11-21 13:35:00,21.6,21.6,21.57,21.57,20200.0,21.0425,21.0425,21.0133,21.0133,20200.0
2011-11-21 13:40:00,21.57,21.58,21.55,21.58,19300.0,21.0133,21.0231,20.9938,21.0231,19300.0
2011-11-21 13:45:00,21.57,21.57,21.52,21.54,21600.0,21.0133,21.0133,20.9646,20.9841,21600.0
2011-11-21 13:50:00,21.54,21.55,21.52,21.52,20900.0,20.9841,20.9938,20.9646,20.9646,20900.0
2011-11-21 13:55:00,21.52,21.53,21.43,21.44,29600.0,20.9646,20.9743,20.8769,20.8867,29600.0
2011-11-21 14:00:00,21.44,21.48,21.43,21.48,21100.0,20.8867,20.9256,20.8769,20.9256,21100.0
2011-11-21 14:05:00,21.48,21.48,21.46,21.48,13200.0,20.9256,20.9256,20.9062,20.9256,13200.0
2011-11-21 14:10:00,21.48,21.59,21.48,21.59,33600.0,20.9256,21.0328,20.9256,21.0328,33600.0
2011-11-21 14:15:00,21.58,21.66,21.58,21.63,55700.0,21.0231,21.101,21.0231,21.0718,55700.0
2011-11-21 14:20:00,21.63,21.63,21.59,21.6,31300.0,21.0718,21.0718,21.0328,21.0425,31300.0
2011-11-21 14:25:00,21.61,21.62,21.59,21.61,24200.0,21.0523,21.062,21.0328,21.0523,24200.0
2011-11-21 14:30:00,21.61,21.64,21.6,21.63,28300.0,21.0523,21.0815,21.0425,21.0718,28300.0
2011-11-21 14:35:00,21.63,21.66,21.61,21.64,18200.0,21.0718,21.101,21.0523,21.0815,18200.0
2011-11-21 14:40:00,21.62,21.68,21.62,21.67,38500.0,21.062,21.1205,21.062,21.1107,38500.0
2011-11-21 14:45:00,21.67,21.71,21.64,21.65,31500.0,21.1107,21.1497,21.0815,21.0912,31500.0
2011-11-21 14:50:00,21.66,21.66,21.62,21.62,58800.0,21.101,21.101,21.062,21.062,58800.0
2011-11-21 14:55:00,21.61,21.66,21.61,21.62,29700.0,21.0523,21.101,21.0523,21.062,29700.0
2011-11-21 15:00:00,21.62,21.64,21.54,21.54,69800.0,21.062,21.0815,20.9841,20.9841,69800.0
2011-11-21 15:05:00,21.55,21.6,21.54,21.59,37000.0,20.9938,21.0425,20.9841,21.0328,37000.0
2011-11-21 15:10:00,21.58,21.62,21.57,21.62,43300.0,21.0231,21.062,21.0133,21.062,43300.0
2011-11-21 15:15:00,21.62,21.64,21.55,21.62,63900.0,21.062,21.0815,20.9938,21.062,63900.0
2011-11-21 15:20:00,21.62,21.72,21.61,21.72,147800.0,21.062,21.1594,21.0523,21.1594,147800.0
2011-11-21 15:25:00,21.72,21.78,21.71,21.77,83500.0,21.1594,21.2179,21.1497,21.2082,83500.0
2011-11-21 15:30:00,21.77,21.79,21.7,21.72,53500.0,21.2082,21.2276,21.14,21.1594,53500.0
2011-11-21 15:35:00,21.72,21.74,21.7,21.73,90500.0,21.1594,21.1789,21.14,21.1692,90500.0
2011-11-21 15:40:00,21.73,21.73,21.65,21.69,100300.0,21.1692,21.1692,21.0912,21.1302,100300.0
2011-11-21 15:45:00,21.69,21.73,21.68,21.72,73800.0,21.1302,21.1692,21.1205,21.1594,73800.0
2011-11-21 15:50:00,21.71,21.72,21.64,21.67,137200.0,21.1497,21.1594,21.0815,21.1107,137200.0
2011-11-21 15:55:00,21.68,21.69,21.62,21.63,231400.0,21.1205,21.1302,21.062,21.0718,231400.0
2011-11-22 09:30:00,21.57,21.61,21.4,21.61,68300.0,21.0133,21.0523,20.8477,21.0523,68300.0
2011-11-22 09:35:00,21.61,21.76,21.61,21.75,79700.0,21.0523,21.1984,21.0523,21.1887,79700.0
2011-11-22 09:40:00,21.75,21.89,21.75,21.83,52900.0,21.1887,21.3251,21.1887,21.2666,52900.0
2011-11-22 09:45:00,21.82,21.9,21.82,21.88,33300.0,21.2569,21.3348,21.2569,21.3153,33300.0
2011-11-22 09:50:00,21.87,21.94,21.87,21.94,45500.0,21.3056,21.3738,21.3056,21.3738,45500.0
2011-11-22 09:55:00,21.94,21.99,21.9,21.93,93000.0,21.3738,21.4225,21.3348,21.364,93000.0
2011-11-22 10:00:00,21.94,21.97,21.84,21.86,130900.0,21.3738,21.403,21.2763,21.2958,130900.0
2011-11-22 10:05:00,21.87,21.9,21.77,21.79,75400.0,21.3056,21.3348,21.2082,21.2276,75400.0
2011-11-22 10:10:00,21.79,21.93,21.78,21.84,94000.0,21.2276,21.364,21.2179,21.2763,94000.0
2011-11-22 10:15:00,21.84,21.91,21.81,21.87,88300.0,21.2763,21.3445,21.2471,21.3056,88300.0
2011-11-22 10:20:00,21.88,21.92,21.84,21.88,82800.0,21.3153,21.3543,21.2763,21.3153,82800.0
2011-11-22 10:25:00,21.88,21.97,21.88,21.97,70900.0,21.3153,21.403,21.3153,21.403,70900.0
2011-11-22 10:30:00,21.97,21.98,21.88,21.89,25600.0,21.403,21.4127,21.3153,21.3251,25600.0
2011-11-22 10:35:00,21.88,21.89,21.8,21.82,35200.0,21.3153,21.3251,21.2374,21.2569,35200.0
2011-11-22 10:40:00,21.82,21.84,21.8,21.82,34900.0,21.2569,21.2763,21.2374,21.2569,34900.0
2011-11-22 10:45:00,21.83,21.85,21.74,21.8,87400.0,21.2666,21.2861,21.1789,21.2374,87400.0
2011-11-22 10:50:00,21.8,21.83,21.73,21.8,43700.0,21.2374,21.2666,21.1692,21.2374,43700.0
2011-11-22 10:55:00,21.81,21.83,21.68,21.72,47800.0,21.2471,21.2666,21.1205,21.1594,47800.0
2011-11-22 11:00:00,21.72,21.77,21.69,21.7,106500.0,21.1594,21.2082,21.1302,21.14,106500.0
2011-11-22 11:05:00,21.7,21.73,21.68,21.72,28200.0,21.14,21.1692,21.1205,21.1594,28200.0
2011-11-22 11:10:00,21.72,21.79,21.71,21.75,41100.0,21.1594,21.2276,21.1497,21.1887,41100.0
2011-11-22 11:15:00,21.75,21.83,21.71,21.82,47500.0,21.1887,21.2666,21.1497,21.2569,47500.0
2011-11-22 11:20:00,21.82,21.83,21.73,21.76,36000.0,21.2569,21.2666,21.1692,21.1984,36000.0
2011-11-22 11:25:00,21.76,21.8,21.75,21.76,34700.0,21.1984,21.2374,21.1887,21.1984,34700.0
2011-11-22 11:30:00,21.76,21.78,21.71,21.72,33600.0,21.1984,21.2179,21.1497,21.1594,33600.0
2011-11-22 11:35:00,21.72,21.76,21.7,21.71,29600.0,21.1594,21.1984,21.14,21.1497,29600.0
2011-11-22 11:40:00,21.71,21.71,21.69,21.71,21000.0,21.1497,21.1497,21.1302,21.1497,21000.0
2011-11-22 11:45:00,21.71,21.74,21.71,21.74,14800.0,21.1497,21.1789,21.1497,21.1789,14800.0
2011-11-22 11:50:00,21.73,21.83,21.73,21.83,37100.0,21.1692,21.2666,21.1692,21.2666,37100.0
2011-11-22 11:55:00,21.83,21.89,21.82,21.88,22500.0,21.2666,21.3251,21.2569,21.3153,22500.0
2011-11-22 12:00:00,21.88,21.96,21.87,21.93,53300.0,21.3153,21.3932,21.3056,21.364,53300.0
2011-11-22 12:05:00,21.93,22.04,21.92,22.03,56100.0,21.364,21.4712,21.3543,21.4614,56100.0
2011-11-22 12:10:00,22.03,22.04,21.96,21.97,34900.0,21.4614,21.4712,21.3932,21.403,34900.0
2011-11-22 12:15:00,21.97,22.04,21.96,21.97,35900.0,21.403,21.4712,21.3932,21.403,35900.0
2011-11-22 12:20:00,21.98,22.0,21.94,21.96,27100.0,21.4127,21.4322,21.3738,21.3932,27100.0
2011-11-22 12:25:00,21.95,21.99,21.9,21.92,37300.0,21.3835,21.4225,21.3348,21.3543,37300.0
2011-11-22 12:30:00,21.91,22.0,21.9,22.0,38900.0,21.3445,21.4322,21.3348,21.4322,38900.0
2011-11-22 12:35:00,22.01,22.02,21.96,21.98,36500.0,21.442,21.4517,21.3932,21.4127,36500.0
2011-11-22 12:40:00,21.98,22.03,21.98,22.0,29000.0,21.4127,21.4614,21.4127,21.4322,29000.0
2011-11-22 12:45:00,22.0,22.01,21.96,21.99,36700.0,21.4322,21.442,21.3932,21.4225,36700.0
2011-11-22 12:50:00,21.99,22.04,21.99,22.04,30000.0,21.4225,21.4712,21.4225,21.4712,30000.0
2011-11-22 12:55:00,22.04,22.09,22.0,22.09,33900.0,21.4712,21.5199,21.4322,21.5199,33900.0
2011-11-22 13:00:00,22.1,22.11,22.06,22.08,27600.0,21.5296,21.5394,21.4907,21.5102,27600.0
2011-11-22 13:05:00,22.07,22.1,21.99,22.01,28100.0,21.5004,21.5296,21.4225,21.442,28100.0
2011-11-22 13:10:00,22.01,22.02,21.98,21.99,49600.0,21.442,21.4517,21.4127,21.4225,49600.0
2011-11-22 13:15:00,21.98,22.11,21.98,22.1,52500.0,21.4127,21.5394,21.4127,21.5296,52500.0
2011-11-22 13:20:00,22.1,22.11,22.03,22.04,40300.0,21.5296,21.5394,21.4614,21.4712,40300.0
2011-11-22 13:25:00,22.03,22.06,22.02,22.03,32200.0,21.4614,21.4907,21.4517,21.4614,32200.0
2011-11-22 13:30:00,22.02,22.06,22.01,22.02,39300.0,21.4517,21.4907,21.442,21.4517,39300.0
2011-11-22 13:35:00,22.03,22.06,22.01,22.06,23000.0,21.4614,21.4907,21.442,21.4907,23000.0
2011-11-22 13:40:00,22.06,22.07,22.04,22.04,35600.0,21.4907,21.5004,21.4712,21.4712,35600.0
2011-11-22 13:45:00,22.04,22.05,22.0,22.05,28200.0,21.4712,21.4809,21.4322,21.4809,28200.0
2011-11-22 13:50:00,22.04,22.06,22.03,22.03,28300.0,21.4712,21.4907,21.4614,21.4614,28300.0
2011-11-22 13:55:00,22.04,22.04,21.97,21.97,60900.0,21.4712,21.4712,21.403,21.403,60900.0
2011-11-22 14:00:00,21.97,21.98,21.93,21.93,27700.0,21.403,21.4127,21.364,21.364,27700.0
2011-11-22 14:05:00,21.94,21.95,21.93,21.95,18600.0,21.3738,21.3835,21.364,21.3835,18600.0
2011-11-22 14:10:00,21.95,22.02,21.95,22.0,29600.0,21.3835,21.4517,21.3835,21.4322,29600.0
2011-11-22 14:15:00,21.99,22.0,21.96,21.98,23300.0,21.4225,21.4322,21.3932,21.4127,23300.0
2011-11-22 14:20:00,21.97,21.98,21.89,21.91,44000.0,21.403,21.4127,21.3251,21.3445,44000.0
2011-11-22 14:25:00,21.91,21.96,21.91,21.95,40500.0,21.3445,21.3932,21.3445,21.3835,40500.0
2011-11-22 14:30:00,21.95,21.96,21.9,21.91,42800.0,21.3835,21.3932,21.3348,21.3445,42800.0
2011-11-22 14:35:00,21.9,21.93,21.88,21.88,55500.0,21.3348,21.364,21.3153,21.3153,55500.0
2011-11-22 14:40:00,21.88,21.93,21.88,21.92,25500.0,21.3153,21.364,21.3153,21.3543,25500.0
2011-11-22 14:45:00,21.92,21.95,21.89,21.91,23700.0,21.3543,21.3835,21.3251,21.3445,23700.0
2011-11-22 14:50:00,21.9,21.91,21.82,21.84,22200.0,21.3348,21.3445,21.2569,21.2763,22200.0
2011-11-22 14:55:00,21.84,21.86,21.81,21.86,33500.0,21.2763,21.2958,21.2471,21.2958,33500.0
2011-11-22 15:00:00,21.86,21.88,21.81,21.81,32100.0,21.2958,21.3153,21.2471,21.2471,32100.0
2011-11-22 15:05:00,21.81,21.85,21.78,21.8,77700.0,21.2471,21.2861,21.2179,21.2374,77700.0
2011-11-22 15:10:00,21.81,21.81,21.78,21.8,23100.0,21.2471,21.2471,21.2179,21.2374,23100.0
2011-11-22 15:15:00,21.8,21.85,21.8,21.84,48700.0,21.2374,21.2861,21.2374,21.2763,48700.0
2011-11-22 15:20:00,21.83,21.88,21.82,21.87,41300.0,21.2666,21.3153,21.2569,21.3056,41300.0
2011-11-22 15:25:00,21.87,21.91,21.85,21.86,30000.0,21.3056,21.3445,21.2861,21.2958,30000.0
2011-11-22 15:30:00,21.85,21.92,21.83,21.88,52600.0,21.2861,21.3543,21.2666,21.3153,52600.0
2011-11-22 15:35:00,21.88,21.9,21.83,21.83,49000.0,21.3153,21.3348,21.2666,21.2666,49000.0
2011-11-22 15:40:00,21.83,21.86,21.8,21.82,56800.0,21.2666,21.2958,21.2374,21.2569,56800.0
2011-11-22 15:45:00,21.82,21.87,21.82,21.87,61400.0,21.2569,21.3056,21.2569,21.3056,61400.0
2011-11-22 15:50:00,21.86,21.92,21.84,21.92,133400.0,21.2958,21.3543,21.2763,21.3543,133400.0
2011-11-22 15:55:00,21.92,21.93,21.85,21.86,235100.0,21.3543,21.364,21.2861,21.2958,235100.0
2011-11-23 09:30:00,21.6,21.67,21.56,21.65,50000.0,21.0425,21.1107,21.0036,21.0912,50000.0
2011-11-23 09:35:00,21.65,21.65,21.6,21.61,26700.0,21.0912,21.0912,21.0425,21.0523,26700.0
2011-11-23 09:40:00,21.59,21.61,21.53,21.54,33900.0,21.0328,21.0523,20.9743,20.9841,33900.0
2011-11-23 09:45:00,21.53,21.54,21.47,21.47,43700.0,20.9743,20.9841,20.9159,20.9159,43700.0
2011-11-23 09:50:00,21.48,21.48,21.43,21.43,55600.0,20.9256,20.9256,20.8769,20.8769,55600.0
2011-11-23 09:55:00,21.43,21.48,21.39,21.39,82800.0,20.8769,20.9256,20.838,20.838,82800.0
2011-11-23 10:00:00,21.4,21.41,21.34,21.4,49200.0,20.8477,20.8574,20.7892,20.8477,49200.0
2011-11-23 10:05:00,21.4,21.42,21.38,21.4,70900.0,20.8477,20.8672,20.8282,20.8477,70900.0
2011-11-23 10:10:00,21.4,21.42,21.32,21.32,256300.0,20.8477,20.8672,20.7698,20.7698,256300.0
2011-11-23 10:15:00,21.32,21.36,21.28,21.3,35700.0,20.7698,20.8087,20.7308,20.7503,35700.0
2011-11-23 10:20:00,21.29,21.34,21.28,21.3,23900.0,20.7405,20.7892,20.7308,20.7503,23900.0
2011-11-23 10:25:00,21.31,21.34,21.27,21.29,27000.0,20.76,20.7892,20.7211,20.7405,27000.0
2011-11-23 10:30:00,21.29,21.29,21.23,21.27,21100.0,20.7405,20.7405,20.6821,20.7211,21100.0
2011-11-23 10:35:00,21.28,21.3,21.23,21.29,28600.0,20.7308,20.7503,20.6821,20.7405,28600.0
2011-11-23 10:40:00,21.28,21.3,21.23,21.28,22600.0,20.7308,20.7503,20.6821,20.7308,22600.0
2011-11-23 10:45:00,21.28,21.32,21.28,21.29,15200.0,20.7308,20.7698,20.7308,20.7405,15200.0
2011-11-23 10:50:00,21.29,21.36,21.28,21.36,23200.0,20.7405,20.8087,20.7308,20.8087,23200.0
2011-11-23 10:55:00,21.35,21.38,21.32,21.35,28500.0,20.799,20.8282,20.7698,20.799,28500.0
2011-11-23 11:00:00,21.33,21.37,21.29,21.31,44200.0,20.7795,20.8185,20.7405,20.76,44200.0
2011-11-23 11:05:00,21.32,21.32,21.25,21.25,35000.0,20.7698,20.7698,20.7016,20.7016,35000.0
2011-11-23 11:10:00,21.25,21.29,21.22,21.22,35500.0,20.7016,20.7405,20.6723,20.6723,35500.0
2011-11-23 11:15:00,21.22,21.24,21.2,21.24,50200.0,20.6723,20.6918,20.6529,20.6918,50200.0
2011-11-23 11:20:00,21.24,21.25,21.21,21.21,34900.0,20.6918,20.7016,20.6626,20.6626,34900.0
2011-11-23 11:25:00,21.21,21.23,21.2,21.21,44300.0,20.6626,20.6821,20.6529,20.6626,44300.0
2011-11-23 11:30:00,21.21,21.21,21.18,21.19,52700.0,20.6626,20.6626,20.6334,20.6431,52700.0
2011-11-23 11:35:00,21.18,21.28,21.16,21.27,42600.0,20.6334,20.7308,20.6139,20.7211,42600.0
2011-11-23 11:40:00,21.27,21.28,21.24,21.26,24900.0,20.7211,20.7308,20.6918,20.7113,24900.0
2011-11-23 11:45:00,21.26,21.27,21.23,21.27,19000.0,20.7113,20.7211,20.6821,20.7211,19000.0
2011-11-23 11:50:00,21.27,21.3,21.26,21.27,17000.0,20.7211,20.7503,20.7113,20.7211,17000.0
2011-11-23 11:55:00,21.27,21.27,21.23,21.26,17200.0,20.7211,20.7211,20.6821,20.7113,17200.0
2011-11-23 12:00:00,21.26,21.34,21.26,21.34,20400.0,20.7113,20.7892,20.7113,20.7892,20400.0
2011-11-23 12:05:00,21.34,21.34,21.29,21.29,40200.0,20.7892,20.7892,20.7405,20.7405,40200.0
2011-11-23 12:10:00,21.29,21.3,21.27,21.28,11200.0,20.7405,20.7503,20.7211,20.7308,11200.0
2011-11-23 12:15:00,21.27,21.31,21.27,21.27,20500.0,20.7211,20.76,20.7211,20.7211,20500.0
2011-11-23 12:20:00,21.28,21.31,21.27,21.3,28000.0,20.7308,20.76,20.7211,20.7503,28000.0
2011-11-23 12:25:00,21.31,21.34,21.27,21.28,28900.0,20.76,20.7892,20.7211,20.7308,28900.0
2011-11-23 12:30:00,21.27,21.28,21.22,21.22,28200.0,20.7211,20.7308,20.6723,20.6723,28200.0
2011-11-23 12:35:00,21.23,21.23,21.19,21.19,29200.0,20.6821,20.6821,20.6431,20.6431,29200.0
2011-11-23 12:40:00,21.19,21.19,21.17,21.19,18600.0,20.6431,20.6431,20.6236,20.6431,18600.0
2011-11-23 12:45:00,21.19,21.22,21.16,21.2,33400.0,20.6431,20.6723,20.6139,20.6529,33400.0
2011-11-23 12:50:00,21.2,21.29,21.19,21.29,35600.0,20.6529,20.7405,20.6431,20.7405,35600.0
2011-11-23 12:55:00,21.29,21.31,21.27,21.3,34700.0,20.7405,20.76,20.7211,20.7503,34700.0
2011-11-23 13:00:00,21.31,21.32,21.28,21.3,53400.0,20.76,20.7698,20.7308,20.7503,53400.0
2011-11-23 13:05:00,21.3,21.31,21.29,21.31,10100.0,20.7503,20.76,20.7405,20.76,10100.0
2011-11-23 13:10:00,21.3,21.3,21.23,21.23,62300.0,20.7503,20.7503,20.6821,20.6821,62300.0
2011-11-23 13:15:00,21.24,21.24,21.19,21.2,46200.0,20.6918,20.6918,20.6431,20.6529,46200.0
2011-11-23 13:20:00,21.21,21.22,21.16,21.17,72200.0,20.6626,20.6723,20.6139,20.6236,72200.0
2011-11-23 13:25:00,21.17,21.25,21.16,21.24,24500.0,20.6236,20.7016,20.6139,20.6918,24500.0
2011-11-23 13:30:00,21.23,21.26,21.23,21.23,20900.0,20.6821,20.7113,20.6821,20.6821,20900.0
2011-11-23 13:35:00,21.24,21.26,21.24,21.24,6200.0,20.6918,20.7113,20.6918,20.6918,6200.0
2011-11-23 13:40:00,21.24,21.25,21.17,21.17,29500.0,20.6918,20.7016,20.6236,20.6236,29500.0
2011-11-23 13:45:00,21.18,21.19,21.14,21.16,21800.0,20.6334,20.6431,20.5944,20.6139,21800.0
2011-11-23 13:50:00,21.15,21.19,21.14,21.18,33600.0,20.6042,20.6431,20.5944,20.6334,33600.0
2011-11-23 13:55:00,21.18,21.19,21.07,21.11,69800.0,20.6334,20.6431,20.5262,20.5652,69800.0
2011-11-23 14:00:00,21.11,21.15,21.1,21.14,50100.0,20.5652,20.6042,20.5554,20.5944,50100.0
2011-11-23 14:05:00,21.13,21.14,21.09,21.12,28100.0,20.5847,20.5944,20.5457,20.5749,28100.0
2011-11-23 14:10:00,21.12,21.13,21.05,21.06,29900.0,20.5749,20.5847,20.5067,20.5165,29900.0
2011-11-23 14:15:00,21.06,21.07,21.03,21.07,25800.0,20.5165,20.5262,20.4873,20.5262,25800.0
2011-11-23 14:20:00,21.06,21.09,21.05,21.07,27900.0,20.5165,20.5457,20.5067,20.5262,27900.0
2011-11-23 14:25:00,21.07,21.07,21.02,21.03,29400.0,20.5262,20.5262,20.4775,20.4873,29400.0
2011-11-23 14:30:00,21.03,21.03,21.02,21.03,61500.0,20.4873,20.4873,20.4775,20.4873,61500.0
2011-11-23 14:35:00,21.02,21.1,21.02,21.09,42800.0,20.4775,20.5554,20.4775,20.5457,42800.0
2011-11-23 14:40:00,21.1,21.11,21.06,21.07,20400.0,20.5554,20.5652,20.5165,20.5262,20400.0
2011-11-23 14:45:00,21.07,21.08,21.02,21.03,68500.0,20.5262,20.536,20.4775,20.4873,68500.0
2011-11-23 14:50:00,21.03,21.03,21.0,21.03,39500.0,20.4873,20.4873,20.458,20.4873,39500.0
2011-11-23 14:55:00,21.03,21.03,21.0,21.0,43300.0,20.4873,20.4873,20.458,20.458,43300.0
2011-11-23 15:00:00,21.0,21.1,20.98,21.07,97500.0,20.458,20.5554,20.4385,20.5262,97500.0
2011-11-23 15:05:00,21.07,21.13,21.05,21.11,45400.0,20.5262,20.5847,20.5067,20.5652,45400.0
2011-11-23 15:10:00,21.11,21.17,21.1,21.15,64900.0,20.5652,20.6236,20.5554,20.6042,64900.0
2011-11-23 15:15:00,21.15,21.16,21.11,21.12,63000.0,20.6042,20.6139,20.5652,20.5749,63000.0
2011-11-23 15:20:00,21.12,21.14,21.07,21.1,70100.0,20.5749,20.5944,20.5262,20.5554,70100.0
2011-11-23 15:25:00,21.1,21.11,21.07,21.08,63200.0,20.5554,20.5652,20.5262,20.536,63200.0
2011-11-23 15:30:00,21.08,21.11,21.07,21.09,55600.0,20.536,20.5652,20.5262,20.5457,55600.0
2011-11-23 15:35:00,21.1,21.12,21.08,21.1,64100.0,20.5554,20.5749,20.536,20.5554,64100.0
2011-11-23 15:40:00,21.1,21.14,21.09,21.12,194900.0,20.5554,20.5944,20.5457,20.5749,194900.0
2011-11-23 15:45:00,21.12,21.12,21.05,21.07,135500.0,20.5749,20.5749,20.5067,20.5262,135500.0
2011-11-23 15:50:00,21.06,21.09,21.05,21.08,120900.0,20.5165,20.5457,20.5067,20.536,120900.0
2011-11-23 15:55:00,21.08,21.09,20.94,20.94,311400.0,20.536,20.5457,20.3996,20.3996,311400.0
2011-11-25 09:30:00,20.87,20.96,20.83,20.88,50000.0,20.3314,20.4191,20.2924,20.3411,50000.0
2011-11-25 09:35:00,20.88,20.99,20.87,20.95,56100.0,20.3411,20.4483,20.3314,20.4093,56100.0
2011-11-25 09:40:00,20.94,21.04,20.92,20.94,175600.0,20.3996,20.497,20.3801,20.3996,175600.0
2011-11-25 09:45:00,20.93,20.97,20.89,20.91,67000.0,20.3898,20.4288,20.3509,20.3703,67000.0
2011-11-25 09:50:00,20.9,21.02,20.86,20.98,34700.0,20.3606,20.4775,20.3216,20.4385,34700.0
2011-11-25 09:55:00,20.97,21.0,20.89,20.89,39800.0,20.4288,20.458,20.3509,20.3509,39800.0
2011-11-25 10:00:00,20.88,20.99,20.84,20.99,45500.0,20.3411,20.4483,20.3022,20.4483,45500.0
2011-11-25 10:05:00,20.99,21.0,20.96,20.99,46500.0,20.4483,20.458,20.4191,20.4483,46500.0
2011-11-25 10:10:00,20.99,21.01,20.95,21.0,85500.0,20.4483,20.4678,20.4093,20.458,85500.0
2011-11-25 10:15:00,21.0,21.06,20.98,21.06,118200.0,20.458,20.5165,20.4385,20.5165,118200.0
2011-11-25 10:20:00,21.07,21.13,21.05,21.13,43500.0,20.5262,20.5847,20.5067,20.5847,43500.0
2011-11-25 10:25:00,21.13,21.15,21.08,21.09,41800.0,20.5847,20.6042,20.536,20.5457,41800.0
2011-11-25 10:30:00,21.08,21.12,21.05,21.12,23200.0,20.536,20.5749,20.5067,20.5749,23200.0
2011-11-25 10:35:00,21.12,21.18,21.09,21.15,35300.0,20.5749,20.6334,20.5457,20.6042,35300.0
2011-11-25 10:40:00,21.15,21.19,21.14,21.19,25600.0,20.6042,20.6431,20.5944,20.6431,25600.0
2011-11-25 10:45:00,21.18,21.2,21.17,21.17,24300.0,20.6334,20.6529,20.6236,20.6236,24300.0
2011-11-25 10:50:00,21.18,21.21,21.14,21.14,51100.0,20.6334,20.6626,20.5944,20.5944,51100.0
2011-11-25 10:55:00,21.15,21.15,21.06,21.07,55700.0,20.6042,20.6042,20.5165,20.5262,55700.0
2011-11-25 11:00:00,21.08,21.09,21.02,21.04,24000.0,20.536,20.5457,20.4775,20.497,24000.0
2011-11-25 11:05:00,21.05,21.11,21.04,21.1,23800.0,20.5067,20.5652,20.497,20.5554,23800.0
2011-11-25 11:10:00,21.1,21.11,21.07,21.08,71200.0,20.5554,20.5652,20.5262,20.536,71200.0
2011-11-25 11:15:00,21.08,21.1,21.04,21.08,34000.0,20.536,20.5554,20.497,20.536,34000.0
2011-11-25 11:20:00,21.08,21.1,21.07,21.09,19600.0,20.536,20.5554,20.5262,20.5457,19600.0
2011-11-25 11:25:00,21.09,21.11,21.02,21.02,29600.0,20.5457,20.5652,20.4775,20.4775,29600.0
2011-11-25 11:30:00,21.02,21.06,21.0,21.0,90500.0,20.4775,20.5165,20.458,20.458,90500.0
2011-11-25 11:35:00,21.01,21.03,20.95,21.02,141500.0,20.4678,20.4873,20.4093,20.4775,141500.0
2011-11-25 11:40:00,21.02,21.03,20.97,21.0,32900.0,20.4775,20.4873,20.4288,20.458,32900.0
2011-11-25 11:45:00,20.99,21.0,20.95,21.0,37900.0,20.4483,20.458,20.4093,20.458,37900.0
2011-11-25 11:50:00,21.0,21.0,20.88,20.89,45300.0,20.458,20.458,20.3411,20.3509,45300.0
2011-11-25 11:55:00,20.88,20.95,20.87,20.95,33900.0,20.3411,20.4093,20.3314,20.4093,33900.0
2011-11-25 12:00:00,20.94,20.96,20.94,20.96,33800.0,20.3996,20.4191,20.3996,20.4191,33800.0
2011-11-25 12:05:00,20.96,20.97,20.9,20.9,53900.0,20.4191,20.4288,20.3606,20.3606,53900.0
2011-11-25 12:10:00,20.91,20.94,20.9,20.94,27500.0,20.3703,20.3996,20.3606,20.3996,27500.0
2011-11-25 12:15:00,20.93,20.94,20.91,20.93,33600.0,20.3898,20.3996,20.3703,20.3898,33600.0
2011-11-25 12:20:00,20.93,20.93,20.92,20.93,13500.0,20.3898,20.3898,20.3801,20.3898,13500.0
2011-11-25 12:25:00,20.92,21.01,20.92,21.01,42300.0,20.3801,20.4678,20.3801,20.4678,42300.0
2011-11-25 12:30:00,21.01,21.04,20.99,21.04,57100.0,20.4678,20.497,20.4483,20.497,57100.0
2011-11-25 12:35:00,21.04,21.04,21.0,21.02,48900.0,20.497,20.497,20.458,20.4775,48900.0
2011-11-25 12:40:00,21.02,21.02,20.91,20.94,42900.0,20.4775,20.4775,20.3703,20.3996,42900.0
2011-11-25 12:45:00,20.93,20.94,20.88,20.9,39500.0,20.3898,20.3996,20.3411,20.3606,39500.0
2011-11-25 12:50:00,20.9,20.95,20.9,20.91,59500.0,20.3606,20.4093,20.3606,20.3703,59500.0
2011-11-25 12:55:00,20.9,20.91,20.82,20.82,115000.0,20.3606,20.3703,20.2827,20.2827,115000.0
2011-11-28 09:30:00,21.98,22.44,21.51,22.05,260200.0,21.4127,21.8609,20.9549,21.4809,260200.0
2011-11-28 09:35:00,22.04,22.09,21.95,21.95,126400.0,21.4712,21.5199,21.3835,21.3835,126400.0
2011-11-28 09:40:00,21.96,22.02,21.85,21.87,327900.0,21.3932,21.4517,21.2861,21.3056,327900.0
2011-11-28 09:45:00,21.87,21.92,21.76,21.79,128900.0,21.3056,21.3543,21.1984,21.2276,128900.0
2011-11-28 09:50:00,21.79,21.95,21.78,21.89,70200.0,21.2276,21.3835,21.2179,21.3251,70200.0
2011-11-28 09:55:00,21.88,22.03,21.87,22.03,324300.0,21.3153,21.4614,21.3056,21.4614,324300.0
2011-11-28 10:00:00,22.02,22.09,21.98,22.0,86100.0,21.4517,21.5199,21.4127,21.4322,86100.0
2011-11-28 10:05:00,22.0,22.17,21.98,22.17,310100.0,21.4322,21.5978,21.4127,21.5978,310100.0
2011-11-28 10:10:00,22.16,22.26,22.15,22.22,146400.0,21.5881,21.6855,21.5783,21.6465,146400.0
2011-11-28 10:15:00,22.22,22.29,22.21,22.27,136900.0,21.6465,21.7147,21.6368,21.6952,136900.0
2011-11-28 10:20:00,22.26,22.3,22.24,22.29,96400.0,21.6855,21.7245,21.666,21.7147,96400.0
2011-11-28 10:25:00,22.3,22.32,22.23,22.25,134300.0,21.7245,21.744,21.6563,21.6758,134300.0
2011-11-28 10:30:00,22.26,22.3,22.23,22.24,130900.0,21.6855,21.7245,21.6563,21.666,130900.0
2011-11-28 10:35:00,22.24,22.33,22.23,22.26,147800.0,21.666,21.7537,21.6563,21.6855,147800.0
2011-11-28 10:40:00,22.26,22.28,22.25,22.26,47300.0,21.6855,21.705,21.6758,21.6855,47300.0
2011-11-28 10:45:00,22.26,22.26,22.21,22.21,109700.0,21.6855,21.6855,21.6368,21.6368,109700.0
2011-11-28 10:50:00,22.21,22.25,22.13,22.25,115300.0,21.6368,21.6758,21.5589,21.6758,115300.0
2011-11-28 10:55:00,22.25,22.25,22.13,22.14,109000.0,21.6758,21.6758,21.5589,21.5686,109000.0
2011-11-28 11:00:00,22.15,22.18,22.12,22.18,141900.0,21.5783,21.6076,21.5491,21.6076,141900.0
2011-11-28 11:05:00,22.17,22.2,22.14,22.19,117800.0,21.5978,21.6271,21.5686,21.6173,117800.0
2011-11-28 11:10:00,22.19,22.2,22.13,22.13,32000.0,21.6173,21.6271,21.5589,21.5589,32000.0
2011-11-28 11:15:00,22.13,22.15,22.1,22.11,66500.0,21.5589,21.5783,21.5296,21.5394,66500.0
2011-11-28 11:20:00,22.11,22.12,22.05,22.09,99200.0,21.5394,21.5491,21.4809,21.5199,99200.0
2011-11-28 11:25:00,22.1,22.17,22.09,22.17,44700.0,21.5296,21.5978,21.5199,21.5978,44700.0
2011-11-28 11:30:00,22.17,22.23,22.16,22.2,46700.0,21.5978,21.6563,21.5881,21.6271,46700.0
2011-11-28 11:35:00,22.19,22.2,22.17,22.19,46200.0,21.6173,21.6271,21.5978,21.6173,46200.0
2011-11-28 11:40:00,22.19,22.25,22.16,22.17,201200.0,21.6173,21.6758,21.5881,21.5978,201200.0
2011-11-28 11:45:00,22.18,22.19,22.15,22.17,48300.0,21.6076,21.6173,21.5783,21.5978,48300.0
2011-11-28 11:50:00,22.16,22.18,22.14,22.17,34400.0,21.5881,21.6076,21.5686,21.5978,34400.0
2011-11-28 11:55:00,22.17,22.2,22.16,22.2,29500.0,21.5978,21.6271,21.5881,21.6271,29500.0
2011-11-28 12:00:00,22.19,22.23,22.19,22.21,72800.0,21.6173,21.6563,21.6173,21.6368,72800.0
2011-11-28 12:05:00,22.21,22.23,22.11,22.12,63600.0,21.6368,21.6563,21.5394,21.5491,63600.0
2011-11-28 12:10:00,22.13,22.17,22.13,22.13,55100.0,21.5589,21.5978,21.5589,21.5589,55100.0
2011-11-28 12:15:00,22.13,22.17,22.12,22.15,22800.0,21.5589,21.5978,21.5491,21.5783,22800.0
2011-11-28 12:20:00,22.15,22.19,22.12,22.14,60400.0,21.5783,21.6173,21.5491,21.5686,60400.0
2011-11-28 12:25:00,22.14,22.15,22.1,22.13,82300.0,21.5686,21.5783,21.5296,21.5589,82300.0
2011-11-28 12:30:00,22.13,22.14,22.09,22.11,70900.0,21.5589,21.5686,21.5199,21.5394,70900.0
2011-11-28 12:35:00,22.12,22.13,22.09,22.13,86500.0,21.5491,21.5589,21.5199,21.5589,86500.0
2011-11-28 12:40:00,22.13,22.14,22.11,22.12,24500.0,21.5589,21.5686,21.5394,21.5491,24500.0
2011-11-28 12:45:00,22.12,22.14,22.07,22.1,95400.0,21.5491,21.5686,21.5004,21.5296,95400.0
2011-11-28 12:50:00,22.1,22.11,22.05,22.05,103600.0,21.5296,21.5394,21.4809,21.4809,103600.0
2011-11-28 12:55:00,22.06,22.12,22.05,22.08,185000.0,21.4907,21.5491,21.4809,21.5102,185000.0
2011-11-28 13:00:00,22.08,22.12,22.07,22.12,56700.0,21.5102,21.5491,21.5004,21.5491,56700.0
2011-11-28 13:05:00,22.12,22.13,22.1,22.11,49800.0,21.5491,21.5589,21.5296,21.5394,49800.0
2011-11-28 13:10:00,22.12,22.15,22.11,22.13,62800.0,21.5491,21.5783,21.5394,21.5589,62800.0
2011-11-28 13:15:00,22.13,22.18,22.08,22.18,71900.0,21.5589,21.6076,21.5102,21.6076,71900.0
2011-11-28 13:20:00,22.18,22.26,22.17,22.26,56800.0,21.6076,21.6855,21.5978,21.6855,56800.0
2011-11-28 13:25:00,22.25,22.26,22.25,22.25,26500.0,21.6758,21.6855,21.6758,21.6758,26500.0
2011-11-28 13:30:00,22.26,22.33,22.25,22.25,156500.0,21.6855,21.7537,21.6758,21.6758,156500.0
2011-11-28 13:35:00,22.26,22.27,22.25,22.27,25300.0,21.6855,21.6952,21.6758,21.6952,25300.0
2011-11-28 13:40:00,22.26,22.27,22.25,22.26,26400.0,21.6855,21.6952,21.6758,21.6855,26400.0
2011-11-28 13:45:00,22.26,22.27,22.25,22.26,15300.0,21.6855,21.6952,21.6758,21.6855,15300.0
2011-11-28 13:50:00,22.26,22.27,22.21,22.25,35100.0,21.6855,21.6952,21.6368,21.6758,35100.0
2011-11-28 13:55:00,22.24,22.26,22.2,22.21,28200.0,21.666,21.6855,21.6271,21.6368,28200.0
2011-11-28 14:00:00,22.2,22.2,22.17,22.18,31300.0,21.6271,21.6271,21.5978,21.6076,31300.0
2011-11-28 14:05:00,22.17,22.21,22.17,22.19,63600.0,21.5978,21.6368,21.5978,21.6173,63600.0
2011-11-28 14:10:00,22.19,22.22,22.19,22.22,23000.0,21.6173,21.6465,21.6173,21.6465,23000.0
2011-11-28 14:15:00,22.21,22.22,22.17,22.19,32000.0,21.6368,21.6465,21.5978,21.6173,32000.0
2011-11-28 14:20:00,22.19,22.21,22.15,22.16,28400.0,21.6173,21.6368,21.5783,21.5881,28400.0
2011-11-28 14:25:00,22.16,22.17,22.12,22.14,34100.0,21.5881,21.5978,21.5491,21.5686,34100.0
2011-11-28 14:30:00,22.14,22.14,22.1,22.12,42700.0,21.5686,21.5686,21.5296,21.5491,42700.0
2011-11-28 14:35:00,22.12,22.15,22.11,22.12,41700.0,21.5491,21.5783,21.5394,21.5491,41700.0
2011-11-28 14:40:00,22.12,22.15,22.12,22.13,68000.0,21.5491,21.5783,21.5491,21.5589,68000.0
2011-11-28 14:45:00,22.14,22.14,22.06,22.08,46000.0,21.5686,21.5686,21.4907,21.5102,46000.0
2011-11-28 14:50:00,22.06,22.08,22.05,22.07,27500.0,21.4907,21.5102,21.4809,21.5004,27500.0
2011-11-28 14:55:00,22.07,22.1,22.06,22.09,52400.0,21.5004,21.5296,21.4907,21.5199,52400.0
2011-11-28 15:00:00,22.09,22.1,22.07,22.07,51500.0,21.5199,21.5296,21.5004,21.5004,51500.0
2011-11-28 15:05:00,22.07,22.08,21.96,22.03,189600.0,21.5004,21.5102,21.3932,21.4614,189600.0
2011-11-28 15:10:00,22.03,22.06,22.0,22.01,80000.0,21.4614,21.4907,21.4322,21.442,80000.0
2011-11-28 15:15:00,22.0,22.02,21.93,22.02,79600.0,21.4322,21.4517,21.364,21.4517,79600.0
2011-11-28 15:20:00,22.02,22.06,21.99,22.03,85300.0,21.4517,21.4907,21.4225,21.4614,85300.0
2011-11-28 15:25:00,22.02,22.02,21.98,22.0,108100.0,21.4517,21.4517,21.4127,21.4322,108100.0
2011-11-28 15:30:00,22.0,22.05,21.95,22.02,110600.0,21.4322,21.4809,21.3835,21.4517,110600.0
2011-11-28 15:35:00,22.03,22.08,22.01,22.02,90200.0,21.4614,21.5102,21.442,21.4517,90200.0
2011-11-28 15:40:00,22.01,22.02,21.97,22.01,101100.0,21.442,21.4517,21.403,21.442,101100.0
2011-11-28 15:45:00,22.01,22.01,21.93,21.98,93200.0,21.442,21.442,21.364,21.4127,93200.0
2011-11-28 15:50:00,21.98,22.01,21.97,22.01,163400.0,21.4127,21.442,21.403,21.442,163400.0
2011-11-28 15:55:00,22.01,22.09,22.0,22.09,416100.0,21.442,21.5199,21.4322,21.5199,416100.0
2011-11-29 09:30:00,22.15,22.21,22.01,22.03,112100.0,21.5783,21.6368,21.442,21.4614,112100.0
2011-11-29 09:35:00,22.05,22.07,21.97,22.04,53900.0,21.4809,21.5004,21.403,21.4712,53900.0
2011-11-29 09:40:00,22.07,22.18,22.03,22.17,33500.0,21.5004,21.6076,21.4614,21.5978,33500.0
2011-11-29 09:45:00,22.17,22.18,22.06,22.1,47100.0,21.5978,21.6076,21.4907,21.5296,47100.0
2011-11-29 09:50:00,22.1,22.11,22.06,22.09,83100.0,21.5296,21.5394,21.4907,21.5199,83100.0
2011-11-29 09:55:00,22.1,22.11,22.05,22.08,22500.0,21.5296,21.5394,21.4809,21.5102,22500.0
2011-11-29 10:00:00,22.08,22.14,22.01,22.02,117900.0,21.5102,21.5686,21.442,21.4517,117900.0
2011-11-29 10:05:00,22.02,22.08,21.99,22.06,49100.0,21.4517,21.5102,21.4225,21.4907,49100.0
2011-11-29 10:10:00,22.06,22.09,22.06,22.09,65100.0,21.4907,21.5199,21.4907,21.5199,65100.0
2011-11-29 10:15:00,22.09,22.14,22.08,22.13,57500.0,21.5199,21.5686,21.5102,21.5589,57500.0
2011-11-29 10:20:00,22.14,22.14,22.12,22.12,39500.0,21.5686,21.5686,21.5491,21.5491,39500.0
2011-11-29 10:25:00,22.12,22.13,22.07,22.08,171000.0,21.5491,21.5589,21.5004,21.5102,171000.0
2011-11-29 10:30:00,22.07,22.09,22.0,22.0,42500.0,21.5004,21.5199,21.4322,21.4322,42500.0
2011-11-29 10:35:00,22.0,22.0,21.92,21.93,45500.0,21.4322,21.4322,21.3543,21.364,45500.0
2011-11-29 10:40:00,21.94,22.03,21.92,21.96,72900.0,21.3738,21.4614,21.3543,21.3932,72900.0
2011-11-29 10:45:00,21.96,21.96,21.87,21.87,40700.0,21.3932,21.3932,21.3056,21.3056,40700.0
2011-11-29 10:50:00,21.87,21.89,21.83,21.85,125500.0,21.3056,21.3251,21.2666,21.2861,125500.0
2011-11-29 10:55:00,21.85,21.86,21.76,21.8,66000.0,21.2861,21.2958,21.1984,21.2374,66000.0
2011-11-29 11:00:00,21.8,21.86,21.77,21.8,67000.0,21.2374,21.2958,21.2082,21.2374,67000.0
2011-11-29 11:05:00,21.8,21.82,21.74,21.77,27000.0,21.2374,21.2569,21.1789,21.2082,27000.0
2011-11-29 11:10:00,21.78,21.8,21.75,21.76,23000.0,21.2179,21.2374,21.1887,21.1984,23000.0
2011-11-29 11:15:00,21.77,21.81,21.76,21.78,19100.0,21.2082,21.2471,21.1984,21.2179,19100.0
2011-11-29 11:20:00,21.79,21.8,21.73,21.73,33100.0,21.2276,21.2374,21.1692,21.1692,33100.0
2011-11-29 11:25:00,21.74,21.82,21.74,21.8,34600.0,21.1789,21.2569,21.1789,21.2374,34600.0
2011-11-29 11:30:00,21.8,21.85,21.8,21.82,40000.0,21.2374,21.2861,21.2374,21.2569,40000.0
2011-11-29 11:35:00,21.83,21.9,21.83,21.87,19300.0,21.2666,21.3348,21.2666,21.3056,19300.0
2011-11-29 11:40:00,21.87,21.9,21.78,21.79,41300.0,21.3056,21.3348,21.2179,21.2276,41300.0
2011-11-29 11:45:00,21.8,21.83,21.8,21.8,17400.0,21.2374,21.2666,21.2374,21.2374,17400.0
2011-11-29 11:50:00,21.8,21.84,21.72,21.75,31200.0,21.2374,21.2763,21.1594,21.1887,31200.0
2011-11-29 11:55:00,21.75,21.78,21.71,21.75,28600.0,21.1887,21.2179,21.1497,21.1887,28600.0
2011-11-29 12:00:00,21.76,21.8,21.75,21.77,25600.0,21.1984,21.2374,21.1887,21.2082,25600.0
2011-11-29 12:05:00,21.78,21.84,21.78,21.84,20500.0,21.2179,21.2763,21.2179,21.2763,20500.0
2011-11-29 12:10:00,21.84,21.84,21.81,21.81,14200.0,21.2763,21.2763,21.2471,21.2471,14200.0
2011-11-29 12:15:00,21.82,21.85,21.81,21.82,22600.0,21.2569,21.2861,21.2471,21.2569,22600.0
2011-11-29 12:20:00,21.82,21.85,21.78,21.82,114100.0,21.2569,21.2861,21.2179,21.2569,114100.0
2011-11-29 12:25:00,21.83,21.87,21.82,21.86,19100.0,21.2666,21.3056,21.2569,21.2958,19100.0
2011-11-29 12:30:00,21.87,21.87,21.8,21.82,24500.0,21.3056,21.3056,21.2374,21.2569,24500.0
2011-11-29 12:35:00,21.83,21.83,21.77,21.77,17000.0,21.2666,21.2666,21.2082,21.2082,17000.0
2011-11-29 12:40:00,21.76,21.79,21.76,21.77,65800.0,21.1984,21.2276,21.1984,21.2082,65800.0
2011-11-29 12:45:00,21.77,21.79,21.76,21.78,45600.0,21.2082,21.2276,21.1984,21.2179,45600.0
2011-11-29 12:50:00,21.78,21.8,21.78,21.78,20700.0,21.2179,21.2374,21.2179,21.2179,20700.0
2011-11-29 12:55:00,21.79,21.83,21.77,21.82,22100.0,21.2276,21.2666,21.2082,21.2569,22100.0
2011-11-29 13:00:00,21.81,21.82,21.76,21.79,30900.0,21.2471,21.2569,21.1984,21.2276,30900.0
2011-11-29 13:05:00,21.8,21.8,21.74,21.75,58000.0,21.2374,21.2374,21.1789,21.1887,58000.0
2011-11-29 13:10:00,21.76,21.79,21.75,21.76,25900.0,21.1984,21.2276,21.1887,21.1984,25900.0
2011-11-29 13:15:00,21.76,21.8,21.75,21.77,22300.0,21.1984,21.2374,21.1887,21.2082,22300.0
2011-11-29 13:20:00,21.76,21.84,21.75,21.83,31800.0,21.1984,21.2763,21.1887,21.2666,31800.0
2011-11-29 13:25:00,21.83,21.87,21.83,21.84,32100.0,21.2666,21.3056,21.2666,21.2763,32100.0
2011-11-29 13:30:00,21.84,21.84,21.76,21.77,30300.0,21.2763,21.2763,21.1984,21.2082,30300.0
2011-11-29 13:35:00,21.76,21.82,21.75,21.81,33900.0,21.1984,21.2569,21.1887,21.2471,33900.0
2011-11-29 13:40:00,21.82,21.82,21.76,21.77,31300.0,21.2569,21.2569,21.1984,21.2082,31300.0
2011-11-29 13:45:00,21.77,21.77,21.72,21.72,29900.0,21.2082,21.2082,21.1594,21.1594,29900.0
2011-11-29 13:50:00,21.73,21.73,21.58,21.59,162200.0,21.1692,21.1692,21.0231,21.0328,162200.0
2011-11-29 13:55:00,21.59,21.6,21.55,21.57,82500.0,21.0328,21.0425,20.9938,21.0133,82500.0
2011-11-29 14:00:00,21.57,21.59,21.52,21.58,127900.0,21.0133,21.0328,20.9646,21.0231,127900.0
2011-11-29 14:05:00,21.58,21.61,21.56,21.58,28200.0,21.0231,21.0523,21.0036,21.0231,28200.0
2011-11-29 14:10:00,21.59,21.6,21.56,21.58,62600.0,21.0328,21.0425,21.0036,21.0231,62600.0
2011-11-29 14:15:00,21.59,21.6,21.55,21.6,80100.0,21.0328,21.0425,20.9938,21.0425,80100.0
2011-11-29 14:20:00,21.59,21.59,21.58,21.58,37200.0,21.0328,21.0328,21.0231,21.0231,37200.0
2011-11-29 14:25:00,21.58,21.63,21.56,21.62,35600.0,21.0231,21.0718,21.0036,21.062,35600.0
2011-11-29 14:30:00,21.62,21.68,21.61,21.66,42700.0,21.062,21.1205,21.0523,21.101,42700.0
2011-11-29 14:35:00,21.67,21.7,21.65,21.67,44700.0,21.1107,21.14,21.0912,21.1107,44700.0
2011-11-29 14:40:00,21.67,21.71,21.66,21.71,42900.0,21.1107,21.1497,21.101,21.1497,42900.0
2011-11-29 14:45:00,21.71,21.71,21.64,21.64,32200.0,21.1497,21.1497,21.0815,21.0815,32200.0
2011-11-29 14:50:00,21.64,21.67,21.61,21.67,36400.0,21.0815,21.1107,21.0523,21.1107,36400.0
2011-11-29 14:55:00,21.68,21.7,21.65,21.65,111900.0,21.1205,21.14,21.0912,21.0912,111900.0
2011-11-29 15:00:00,21.65,21.67,21.64,21.65,68800.0,21.0912,21.1107,21.0815,21.0912,68800.0
2011-11-29 15:05:00,21.66,21.66,21.63,21.64,56600.0,21.101,21.101,21.0718,21.0815,56600.0
2011-11-29 15:10:00,21.63,21.73,21.62,21.72,103100.0,21.0718,21.1692,21.062,21.1594,103100.0
2011-11-29 15:15:00,21.72,21.78,21.71,21.74,104000.0,21.1594,21.2179,21.1497,21.1789,104000.0
2011-11-29 15:20:00,21.74,21.76,21.72,21.73,66900.0,21.1789,21.1984,21.1594,21.1692,66900.0
2011-11-29 15:25:00,21.74,21.79,21.74,21.78,98300.0,21.1789,21.2276,21.1789,21.2179,98300.0
2011-11-29 15:30:00,21.77,21.84,21.77,21.81,114900.0,21.2082,21.2763,21.2082,21.2471,114900.0
2011-11-29 15:35:00,21.81,21.84,21.75,21.77,92600.0,21.2471,21.2763,21.1887,21.2082,92600.0
2011-11-29 15:40:00,21.77,21.81,21.75,21.79,93400.0,21.2082,21.2471,21.1887,21.2276,93400.0
2011-11-29 15:45:00,21.78,21.82,21.75,21.77,120800.0,21.2179,21.2569,21.1887,21.2082,120800.0
2011-11-29 15:50:00,21.76,21.77,21.7,21.75,166300.0,21.1984,21.2082,21.14,21.1887,166300.0
2011-11-29 15:55:00,21.74,21.75,21.69,21.69,281300.0,21.1789,21.1887,21.1302,21.1302,281300.0
2011-11-30 09:30:00,22.46,22.98,22.44,22.7,281100.0,21.8803,22.3869,21.8609,22.1142,281100.0
2011-11-30 09:35:00,22.69,22.82,22.69,22.76,141900.0,22.1044,22.2311,22.1044,22.1726,141900.0
2011-11-30 09:40:00,22.76,22.78,22.72,22.77,121500.0,22.1726,22.1921,22.1336,22.1823,121500.0
2011-11-30 09:45:00,22.77,22.79,22.74,22.75,303800.0,22.1823,22.2018,22.1531,22.1629,303800.0
2011-11-30 09:50:00,22.75,22.78,22.72,22.75,175100.0,22.1629,22.1921,22.1336,22.1629,175100.0
2011-11-30 09:55:00,22.74,22.77,22.72,22.74,70100.0,22.1531,22.1823,22.1336,22.1531,70100.0
2011-11-30 10:00:00,22.74,22.77,22.71,22.74,122300.0,22.1531,22.1823,22.1239,22.1531,122300.0
2011-11-30 10:05:00,22.74,22.75,22.71,22.73,290300.0,22.1531,22.1629,22.1239,22.1434,290300.0
2011-11-30 10:10:00,22.74,22.76,22.7,22.74,102500.0,22.1531,22.1726,22.1142,22.1531,102500.0
2011-11-30 10:15:00,22.73,22.77,22.72,22.75,63500.0,22.1434,22.1823,22.1336,22.1629,63500.0
2011-11-30 10:20:00,22.75,22.77,22.74,22.74,142400.0,22.1629,22.1823,22.1531,22.1531,142400.0
2011-11-30 10:25:00,22.74,22.76,22.7,22.73,47600.0,22.1531,22.1726,22.1142,22.1434,47600.0
2011-11-30 10:30:00,22.72,22.77,22.71,22.76,48900.0,22.1336,22.1823,22.1239,22.1726,48900.0
2011-11-30 10:35:00,22.76,22.8,22.75,22.8,26100.0,22.1726,22.2116,22.1629,22.2116,26100.0
2011-11-30 10:40:00,22.79,22.84,22.78,22.81,53400.0,22.2018,22.2505,22.1921,22.2213,53400.0
2011-11-30 10:45:00,22.8,22.82,22.78,22.82,65700.0,22.2116,22.2311,22.1921,22.2311,65700.0
2011-11-30 10:50:00,22.82,22.82,22.79,22.81,35900.0,22.2311,22.2311,22.2018,22.2213,35900.0
2011-11-30 10:55:00,22.81,22.84,22.8,22.84,70500.0,22.2213,22.2505,22.2116,22.2505,70500.0
2011-11-30 11:00:00,22.83,22.84,22.78,22.82,78000.0,22.2408,22.2505,22.1921,22.2311,78000.0
2011-11-30 11:05:00,22.82,22.89,22.82,22.86,127700.0,22.2311,22.2992,22.2311,22.27,127700.0
2011-11-30 11:10:00,22.87,22.88,22.81,22.85,55200.0,22.2798,22.2895,22.2213,22.2603,55200.0
2011-11-30 11:15:00,22.85,22.91,22.84,22.88,99100.0,22.2603,22.3187,22.2505,22.2895,99100.0
2011-11-30 11:20:00,22.88,22.92,22.87,22.87,49200.0,22.2895,22.3285,22.2798,22.2798,49200.0
2011-11-30 11:25:00,22.87,22.88,22.85,22.87,42400.0,22.2798,22.2895,22.2603,22.2798,42400.0
2011-11-30 11:30:00,22.87,22.89,22.86,22.88,31500.0,22.2798,22.2992,22.27,22.2895,31500.0
2011-11-30 11:35:00,22.88,22.89,22.85,22.87,22100.0,22.2895,22.2992,22.2603,22.2798,22100.0
2011-11-30 11:40:00,22.87,22.9,22.86,22.9,50200.0,22.2798,22.309,22.27,22.309,50200.0
2011-11-30 11:45:00,22.9,22.91,22.86,22.9,60100.0,22.309,22.3187,22.27,22.309,60100.0
2011-11-30 11:50:00,22.9,22.9,22.88,22.89,103600.0,22.309,22.309,22.2895,22.2992,103600.0
2011-11-30 11:55:00,22.89,22.94,22.88,22.89,57600.0,22.2992,22.348,22.2895,22.2992,57600.0
2011-11-30 12:00:00,22.89,22.9,22.88,22.9,146200.0,22.2992,22.309,22.2895,22.309,146200.0
2011-11-30 12:05:00,22.9,22.9,22.86,22.87,24700.0,22.309,22.309,22.27,22.2798,24700.0
2011-11-30 12:10:00,22.87,22.87,22.77,22.84,103700.0,22.2798,22.2798,22.1823,22.2505,103700.0
2011-11-30 12:15:00,22.84,22.86,22.83,22.83,27500.0,22.2505,22.27,22.2408,22.2408,27500.0
2011-11-30 12:20:00,22.84,22.89,22.82,22.89,74100.0,22.2505,22.2992,22.2311,22.2992,74100.0
2011-11-30 12:25:00,22.89,22.9,22.85,22.87,75300.0,22.2992,22.309,22.2603,22.2798,75300.0
2011-11-30 12:30:00,22.87,22.9,22.86,22.9,22800.0,22.2798,22.309,22.27,22.309,22800.0
2011-11-30 12:35:00,22.9,22.91,22.88,22.91,87400.0,22.309,22.3187,22.2895,22.3187,87400.0
2011-11-30 12:40:00,22.9,22.91,22.88,22.91,44200.0,22.309,22.3187,22.2895,22.3187,44200.0
2011-11-30 12:45:00,22.91,22.94,22.91,22.92,22200.0,22.3187,22.348,22.3187,22.3285,22200.0
2011-11-30 12:50:00,22.93,22.93,22.89,22.92,24200.0,22.3382,22.3382,22.2992,22.3285,24200.0
2011-11-30 12:55:00,22.92,22.95,22.9,22.94,45200.0,22.3285,22.3577,22.309,22.348,45200.0
2011-11-30 13:00:00,22.94,22.98,22.92,22.96,126800.0,22.348,22.3869,22.3285,22.3674,126800.0
2011-11-30 13:05:00,22.95,22.97,22.94,22.97,14300.0,22.3577,22.3772,22.348,22.3772,14300.0
2011-11-30 13:10:00,22.97,22.97,22.92,22.93,25800.0,22.3772,22.3772,22.3285,22.3382,25800.0
2011-11-30 13:15:00,22.92,22.93,22.85,22.85,43600.0,22.3285,22.3382,22.2603,22.2603,43600.0
2011-11-30 13:20:00,22.85,22.88,22.83,22.87,77500.0,22.2603,22.2895,22.2408,22.2798,77500.0
2011-11-30 13:25:00,22.87,22.87,22.78,22.78,49500.0,22.2798,22.2798,22.1921,22.1921,49500.0
2011-11-30 13:30:00,22.79,22.82,22.78,22.82,34900.0,22.2018,22.2311,22.1921,22.2311,34900.0
2011-11-30 13:35:00,22.82,22.82,22.8,22.8,28400.0,22.2311,22.2311,22.2116,22.2116,28400.0
2011-11-30 13:40:00,22.8,22.8,22.75,22.78,35900.0,22.2116,22.2116,22.1629,22.1921,35900.0
2011-11-30 13:45:00,22.78,22.81,22.77,22.8,39400.0,22.1921,22.2213,22.1823,22.2116,39400.0
2011-11-30 13:50:00,22.79,22.8,22.75,22.77,61300.0,22.2018,22.2116,22.1629,22.1823,61300.0
2011-11-30 13:55:00,22.77,22.8,22.76,22.79,33600.0,22.1823,22.2116,22.1726,22.2018,33600.0
2011-11-30 14:00:00,22.79,22.83,22.77,22.8,78500.0,22.2018,22.2408,22.1823,22.2116,78500.0
2011-11-30 14:05:00,22.79,22.83,22.77,22.79,42300.0,22.2018,22.2408,22.1823,22.2018,42300.0
2011-11-30 14:10:00,22.79,22.82,22.77,22.81,55100.0,22.2018,22.2311,22.1823,22.2213,55100.0
2011-11-30 14:15:00,22.81,22.83,22.8,22.83,20600.0,22.2213,22.2408,22.2116,22.2408,20600.0
2011-11-30 14:20:00,22.83,22.87,22.83,22.85,104000.0,22.2408,22.2798,22.2408,22.2603,104000.0
2011-11-30 14:25:00,22.86,22.89,22.84,22.88,36600.0,22.27,22.2992,22.2505,22.2895,36600.0
2011-11-30 14:30:00,22.88,22.89,22.85,22.86,41200.0,22.2895,22.2992,22.2603,22.27,41200.0
2011-11-30 14:35:00,22.86,22.89,22.85,22.86,62500.0,22.27,22.2992,22.2603,22.27,62500.0
2011-11-30 14:40:00,22.86,22.91,22.86,22.9,92100.0,22.27,22.3187,22.27,22.309,92100.0
2011-11-30 14:45:00,22.9,22.9,22.82,22.83,80000.0,22.309,22.309,22.2311,22.2408,80000.0
2011-11-30 14:50:00,22.82,22.85,22.79,22.79,123500.0,22.2311,22.2603,22.2018,22.2018,123500.0
2011-11-30 14:55:00,22.8,22.84,22.75,22.82,37200.0,22.2116,22.2505,22.1629,22.2311,37200.0
2011-11-30 15:00:00,22.82,22.84,22.79,22.81,71100.0,22.2311,22.2505,22.2018,22.2213,71100.0
2011-11-30 15:05:00,22.81,22.86,22.8,22.86,51800.0,22.2213,22.27,22.2116,22.27,51800.0
2011-11-30 15:10:00,22.86,22.92,22.86,22.89,71900.0,22.27,22.3285,22.27,22.2992,71900.0
2011-11-30 15:15:00,22.89,22.89,22.85,22.88,79500.0,22.2992,22.2992,22.2603,22.2895,79500.0
2011-11-30 15:20:00,22.89,22.93,22.88,22.89,123900.0,22.2992,22.3382,22.2895,22.2992,123900.0
2011-11-30 15:25:00,22.89,22.92,22.87,22.89,100400.0,22.2992,22.3285,22.2798,22.2992,100400.0
2011-11-30 15:30:00,22.89,22.94,22.88,22.92,147100.0,22.2992,22.348,22.2895,22.3285,147100.0
2011-11-30 15:35:00,22.91,22.94,22.89,22.93,107400.0,22.3187,22.348,22.2992,22.3382,107400.0
2011-11-30 15:40:00,22.92,23.05,22.92,23.04,205500.0,22.3285,22.4551,22.3285,22.4454,205500.0
2011-11-30 15:45:00,23.03,23.07,23.01,23.07,198000.0,22.4356,22.4746,22.4161,22.4746,198000.0
2011-11-30 15:50:00,23.08,23.21,23.07,23.19,474700.0,22.4843,22.611,22.4746,22.5915,474700.0
2011-11-30 15:55:00,23.19,23.2,23.16,23.19,442800.0,22.5915,22.6012,22.5623,22.5915,442800.0
2011-12-01 09:30:00,23.12,23.29,23.1,23.25,123700.0,22.5233,22.6889,22.5038,22.65,123700.0
2011-12-01 09:35:00,23.25,23.4,23.24,23.37,215500.0,22.65,22.7961,22.6402,22.7669,215500.0
2011-12-01 09:40:00,23.37,23.48,23.34,23.41,155500.0,22.7669,22.874,22.7376,22.8058,155500.0
2011-12-01 09:45:00,23.41,23.45,23.3,23.36,205900.0,22.8058,22.8448,22.6987,22.7571,205900.0
2011-12-01 09:50:00,23.36,23.55,23.36,23.54,237200.0,22.7571,22.9422,22.7571,22.9325,237200.0
2011-12-01 09:55:00,23.55,23.64,23.54,23.61,182500.0,22.9422,23.0299,22.9325,23.0007,182500.0
2011-12-01 10:00:00,23.6,23.61,23.49,23.58,178200.0,22.9909,23.0007,22.8838,22.9714,178200.0
2011-12-01 10:05:00,23.57,23.8,23.56,23.65,392900.0,22.9617,23.1858,22.952,23.0396,392900.0
2011-12-01 10:10:00,23.65,23.72,23.64,23.7,199900.0,23.0396,23.1078,23.0299,23.0883,199900.0
2011-12-01 10:15:00,23.69,23.7,23.6,23.61,109800.0,23.0786,23.0883,22.9909,23.0007,109800.0
2011-12-01 10:20:00,23.6,23.7,23.6,23.7,69300.0,22.9909,23.0883,22.9909,23.0883,69300.0
2011-12-01 10:25:00,23.7,23.72,23.65,23.69,102000.0,23.0883,23.1078,23.0396,23.0786,102000.0
2011-12-01 10:30:00,23.69,23.69,23.58,23.59,128900.0,23.0786,23.0786,22.9714,22.9812,128900.0
2011-12-01 10:35:00,23.58,23.58,23.46,23.49,81600.0,22.9714,22.9714,22.8545,22.8838,81600.0
2011-12-01 10:40:00,23.48,23.48,23.38,23.4,59000.0,22.874,22.874,22.7766,22.7961,59000.0
2011-12-01 10:45:00,23.39,23.42,23.37,23.38,40900.0,22.7863,22.8156,22.7669,22.7766,40900.0
2011-12-01 10:50:00,23.38,23.44,23.38,23.41,41100.0,22.7766,22.8351,22.7766,22.8058,41100.0
2011-12-01 10:55:00,23.41,23.43,23.39,23.43,47200.0,22.8058,22.8253,22.7863,22.8253,47200.0
2011-12-01 11:00:00,23.42,23.46,23.42,23.45,26000.0,22.8156,22.8545,22.8156,22.8448,26000.0
2011-12-01 11:05:00,23.45,23.5,23.42,23.43,49300.0,22.8448,22.8935,22.8156,22.8253,49300.0
2011-12-01 11:10:00,23.42,23.43,23.34,23.37,56000.0,22.8156,22.8253,22.7376,22.7669,56000.0
2011-12-01 11:15:00,23.37,23.38,23.3,23.33,71500.0,22.7669,22.7766,22.6987,22.7279,71500.0
2011-12-01 11:20:00,23.33,23.33,23.27,23.3,68900.0,22.7279,22.7279,22.6694,22.6987,68900.0
2011-12-01 11:25:00,23.3,23.34,23.26,23.3,63400.0,22.6987,22.7376,22.6597,22.6987,63400.0
2011-12-01 11:30:00,23.3,23.41,23.28,23.39,76500.0,22.6987,22.8058,22.6792,22.7863,76500.0
2011-12-01 11:35:00,23.39,23.43,23.35,23.43,115000.0,22.7863,22.8253,22.7474,22.8253,115000.0
2011-12-01 11:40:00,23.42,23.46,23.4,23.46,49800.0,22.8156,22.8545,22.7961,22.8545,49800.0
2011-12-01 11:45:00,23.46,23.48,23.45,23.48,40200.0,22.8545,22.874,22.8448,22.874,40200.0
2011-12-01 11:50:00,23.47,23.56,23.47,23.49,162300.0,22.8643,22.952,22.8643,22.8838,162300.0
2011-12-01 11:55:00,23.49,23.49,23.43,23.45,42400.0,22.8838,22.8838,22.8253,22.8448,42400.0
2011-12-01 12:00:00,23.44,23.44,23.35,23.36,54800.0,22.8351,22.8351,22.7474,22.7571,54800.0
2011-12-01 12:05:00,23.36,23.42,23.34,23.38,50900.0,22.7571,22.8156,22.7376,22.7766,50900.0
2011-12-01 12:10:00,23.38,23.38,23.35,23.37,20000.0,22.7766,22.7766,22.7474,22.7669,20000.0
2011-12-01 12:15:00,23.36,23.37,23.34,23.35,9500.0,22.7571,22.7669,22.7376,22.7474,9500.0
2011-12-01 12:20:00,23.34,23.45,23.31,23.45,65700.0,22.7376,22.8448,22.7084,22.8448,65700.0
2011-12-01 12:25:00,23.46,23.46,23.43,23.44,13100.0,22.8545,22.8545,22.8253,22.8351,13100.0
2011-12-01 12:30:00,23.43,23.48,23.42,23.47,39000.0,22.8253,22.874,22.8156,22.8643,39000.0
2011-12-01 12:35:00,23.47,23.47,23.41,23.41,34200.0,22.8643,22.8643,22.8058,22.8058,34200.0
2011-12-01 12:40:00,23.42,23.43,23.38,23.39,27400.0,22.8156,22.8253,22.7766,22.7863,27400.0
2011-12-01 12:45:00,23.39,23.4,23.38,23.4,43800.0,22.7863,22.7961,22.7766,22.7961,43800.0
2011-12-01 12:50:00,23.39,23.43,23.38,23.42,19100.0,22.7863,22.8253,22.7766,22.8156,19100.0
2011-12-01 12:55:00,23.42,23.42,23.33,23.35,65600.0,22.8156,22.8156,22.7279,22.7474,65600.0
2011-12-01 13:00:00,23.35,23.41,23.33,23.41,76800.0,22.7474,22.8058,22.7279,22.8058,76800.0
2011-12-01 13:05:00,23.4,23.41,23.37,23.38,21800.0,22.7961,22.8058,22.7669,22.7766,21800.0
2011-12-01 13:10:00,23.38,23.47,23.37,23.47,79500.0,22.7766,22.8643,22.7669,22.8643,79500.0
2011-12-01 13:15:00,23.46,23.48,23.44,23.48,53300.0,22.8545,22.874,22.8351,22.874,53300.0
2011-12-01 13:20:00,23.47,23.48,23.46,23.48,58700.0,22.8643,22.874,22.8545,22.874,58700.0
2011-12-01 13:25:00,23.48,23.48,23.42,23.42,28300.0,22.874,22.874,22.8156,22.8156,28300.0
2011-12-01 13:30:00,23.42,23.45,23.41,23.41,120600.0,22.8156,22.8448,22.8058,22.8058,120600.0
2011-12-01 13:35:00,23.42,23.42,23.39,23.4,30200.0,22.8156,22.8156,22.7863,22.7961,30200.0
2011-12-01 13:40:00,23.4,23.5,23.39,23.48,171900.0,22.7961,22.8935,22.7863,22.874,171900.0
2011-12-01 13:45:00,23.48,23.5,23.45,23.45,160000.0,22.874,22.8935,22.8448,22.8448,160000.0
2011-12-01 13:50:00,23.45,23.45,23.43,23.43,38500.0,22.8448,22.8448,22.8253,22.8253,38500.0
2011-12-01 13:55:00,23.43,23.48,23.41,23.48,66300.0,22.8253,22.874,22.8058,22.874,66300.0
2011-12-01 14:00:00,23.47,23.49,23.44,23.45,32400.0,22.8643,22.8838,22.8351,22.8448,32400.0
2011-12-01 14:05:00,23.45,23.45,23.41,23.43,29000.0,22.8448,22.8448,22.8058,22.8253,29000.0
2011-12-01 14:10:00,23.42,23.43,23.39,23.4,44100.0,22.8156,22.8253,22.7863,22.7961,44100.0
2011-12-01 14:15:00,23.39,23.4,23.35,23.37,68500.0,22.7863,22.7961,22.7474,22.7669,68500.0
2011-12-01 14:20:00,23.37,23.42,23.37,23.42,62200.0,22.7669,22.8156,22.7669,22.8156,62200.0
2011-12-01 14:25:00,23.41,23.43,23.4,23.42,43900.0,22.8058,22.8253,22.7961,22.8156,43900.0
2011-12-01 14:30:00,23.43,23.43,23.36,23.39,127600.0,22.8253,22.8253,22.7571,22.7863,127600.0
2011-12-01 14:35:00,23.39,23.4,23.39,23.39,31600.0,22.7863,22.7961,22.7863,22.7863,31600.0
2011-12-01 14:40:00,23.4,23.4,23.34,23.35,67400.0,22.7961,22.7961,22.7376,22.7474,67400.0
2011-12-01 14:45:00,23.35,23.43,23.34,23.42,110000.0,22.7474,22.8253,22.7376,22.8156,110000.0
2011-12-01 14:50:00,23.42,23.42,23.38,23.39,42700.0,22.8156,22.8156,22.7766,22.7863,42700.0
2011-12-01 14:55:00,23.4,23.41,23.37,23.39,54200.0,22.7961,22.8058,22.7669,22.7863,54200.0
2011-12-01 15:00:00,23.39,23.4,23.34,23.36,115900.0,22.7863,22.7961,22.7376,22.7571,115900.0
2011-12-01 15:05:00,23.37,23.37,23.28,23.29,51800.0,22.7669,22.7669,22.6792,22.6889,51800.0
2011-12-01 15:10:00,23.3,23.34,23.29,23.32,76800.0,22.6987,22.7376,22.6889,22.7181,76800.0
2011-12-01 15:15:00,23.33,23.33,23.28,23.3,153000.0,22.7279,22.7279,22.6792,22.6987,153000.0
2011-12-01 15:20:00,23.31,23.34,23.29,23.31,80400.0,22.7084,22.7376,22.6889,22.7084,80400.0
2011-12-01 15:25:00,23.31,23.38,23.31,23.36,156500.0,22.7084,22.7766,22.7084,22.7571,156500.0
2011-12-01 15:30:00,23.36,23.37,23.31,23.32,73600.0,22.7571,22.7669,22.7084,22.7181,73600.0
2011-12-01 15:35:00,23.31,23.33,23.28,23.29,122200.0,22.7084,22.7279,22.6792,22.6889,122200.0
2011-12-01 15:40:00,23.29,23.34,23.28,23.3,94800.0,22.6889,22.7376,22.6792,22.6987,94800.0
2011-12-01 15:45:00,23.3,23.33,23.28,23.32,213700.0,22.6987,22.7279,22.6792,22.7181,213700.0
2011-12-01 15:50:00,23.32,23.33,23.29,23.29,169000.0,22.7181,22.7279,22.6889,22.6889,169000.0
2011-12-01 15:55:00,23.29,23.33,23.28,23.33,323600.0,22.6889,22.7279,22.6792,22.7279,323600.0
2011-12-02 09:30:00,23.54,23.8,23.54,23.68,61100.0,22.9325,23.1858,22.9325,23.0689,61100.0
2011-12-02 09:35:00,23.68,23.7,23.46,23.55,94700.0,23.0689,23.0883,22.8545,22.9422,94700.0
2011-12-02 09:40:00,23.55,23.55,23.32,23.43,108600.0,22.9422,22.9422,22.7181,22.8253,108600.0
2011-12-02 09:45:00,23.43,23.45,23.32,23.33,71500.0,22.8253,22.8448,22.7181,22.7279,71500.0
2011-12-02 09:50:00,23.33,23.39,23.29,23.37,39800.0,22.7279,22.7863,22.6889,22.7669,39800.0
2011-12-02 09:55:00,23.38,23.49,23.38,23.48,51300.0,22.7766,22.8838,22.7766,22.874,51300.0
2011-12-02 10:00:00,23.48,23.5,23.43,23.43,113800.0,22.874,22.8935,22.8253,22.8253,113800.0
2011-12-02 10:05:00,23.43,23.44,23.36,23.41,54700.0,22.8253,22.8351,22.7571,22.8058,54700.0
2011-12-02 10:10:00,23.41,23.52,23.41,23.5,54000.0,22.8058,22.913,22.8058,22.8935,54000.0
2011-12-02 10:15:00,23.49,23.53,23.49,23.53,49000.0,22.8838,22.9227,22.8838,22.9227,49000.0
2011-12-02 10:20:00,23.53,23.57,23.48,23.48,102000.0,22.9227,22.9617,22.874,22.874,102000.0
2011-12-02 10:25:00,23.48,23.48,23.41,23.41,90300.0,22.874,22.874,22.8058,22.8058,90300.0
2011-12-02 10:30:00,23.42,23.42,23.37,23.42,52900.0,22.8156,22.8156,22.7669,22.8156,52900.0
2011-12-02 10:35:00,23.42,23.45,23.39,23.42,26600.0,22.8156,22.8448,22.7863,22.8156,26600.0
2011-12-02 10:40:00,23.42,23.44,23.33,23.37,41500.0,22.8156,22.8351,22.7279,22.7669,41500.0
2011-12-02 10:45:00,23.38,23.38,23.29,23.3,40700.0,22.7766,22.7766,22.6889,22.6987,40700.0
2011-12-02 10:50:00,23.29,23.37,23.25,23.37,41100.0,22.6889,22.7669,22.65,22.7669,41100.0
2011-12-02 10:55:00,23.37,23.4,23.31,23.32,45100.0,22.7669,22.7961,22.7084,22.7181,45100.0
2011-12-02 11:00:00,23.32,23.32,23.15,23.15,64700.0,22.7181,22.7181,22.5525,22.5525,64700.0
2011-12-02 11:05:00,23.16,23.16,23.05,23.09,83900.0,22.5623,22.5623,22.4551,22.4941,83900.0
2011-12-02 11:10:00,23.09,23.1,23.07,23.08,40300.0,22.4941,22.5038,22.4746,22.4843,40300.0
2011-12-02 11:15:00,23.09,23.16,23.07,23.14,56100.0,22.4941,22.5623,22.4746,22.5428,56100.0
2011-12-02 11:20:00,23.14,23.15,23.13,23.14,36100.0,22.5428,22.5525,22.5331,22.5428,36100.0
2011-12-02 11:25:00,23.14,23.15,23.07,23.11,46300.0,22.5428,22.5525,22.4746,22.5136,46300.0
2011-12-02 11:30:00,23.11,23.12,23.01,23.05,96100.0,22.5136,22.5233,22.4161,22.4551,96100.0
2011-12-02 11:35:00,23.05,23.11,22.99,23.03,71000.0,22.4551,22.5136,22.3967,22.4356,71000.0
2011-12-02 11:40:00,23.02,23.04,22.96,22.96,69000.0,22.4259,22.4454,22.3674,22.3674,69000.0
2011-12-02 11:45:00,22.95,23.01,22.95,22.98,53000.0,22.3577,22.4161,22.3577,22.3869,53000.0
2011-12-02 11:50:00,22.98,23.01,22.95,22.99,147800.0,22.3869,22.4161,22.3577,22.3967,147800.0
2011-12-02 11:55:00,23.0,23.03,22.99,23.02,25100.0,22.4064,22.4356,22.3967,22.4259,25100.0
2011-12-02 12:00:00,23.03,23.03,22.98,23.01,36600.0,22.4356,22.4356,22.3869,22.4161,36600.0
2011-12-02 12:05:00,23.01,23.02,22.99,23.0,67600.0,22.4161,22.4259,22.3967,22.4064,67600.0
2011-12-02 12:10:00,23.0,23.03,23.0,23.0,68300.0,22.4064,22.4356,22.4064,22.4064,68300.0
2011-12-02 12:15:00,23.0,23.01,22.98,23.0,47600.0,22.4064,22.4161,22.3869,22.4064,47600.0
2011-12-02 12:20:00,23.01,23.06,23.0,23.04,60200.0,22.4161,22.4649,22.4064,22.4454,60200.0
2011-12-02 12:25:00,23.05,23.1,23.04,23.07,29000.0,22.4551,22.5038,22.4454,22.4746,29000.0
2011-12-02 12:30:00,23.06,23.11,23.06,23.11,19400.0,22.4649,22.5136,22.4649,22.5136,19400.0
2011-12-02 12:35:00,23.11,23.12,23.06,23.11,26600.0,22.5136,22.5233,22.4649,22.5136,26600.0
2011-12-02 12:40:00,23.11,23.11,23.05,23.05,32000.0,22.5136,22.5136,22.4551,22.4551,32000.0
2011-12-02 12:45:00,23.06,23.18,23.05,23.15,43100.0,22.4649,22.5818,22.4551,22.5525,43100.0
2011-12-02 12:50:00,23.16,23.18,23.14,23.18,20500.0,22.5623,22.5818,22.5428,22.5818,20500.0
2011-12-02 12:55:00,23.18,23.18,23.11,23.12,45500.0,22.5818,22.5818,22.5136,22.5233,45500.0
2011-12-02 13:00:00,23.11,23.17,23.1,23.14,34000.0,22.5136,22.572,22.5038,22.5428,34000.0
2011-12-02 13:05:00,23.15,23.19,23.12,23.13,48500.0,22.5525,22.5915,22.5233,22.5331,48500.0
2011-12-02 13:10:00,23.13,23.14,23.11,23.12,19800.0,22.5331,22.5428,22.5136,22.5233,19800.0
2011-12-02 13:15:00,23.11,23.19,23.1,23.18,19300.0,22.5136,22.5915,22.5038,22.5818,19300.0
2011-12-02 13:20:00,23.18,23.22,23.16,23.19,24600.0,22.5818,22.6207,22.5623,22.5915,24600.0
2011-12-02 13:25:00,23.18,23.19,23.15,23.16,14000.0,22.5818,22.5915,22.5525,22.5623,14000.0
2011-12-02 13:30:00,23.15,23.19,23.14,23.18,27100.0,22.5525,22.5915,22.5428,22.5818,27100.0
2011-12-02 13:35:00,23.17,23.2,23.17,23.19,27100.0,22.572,22.6012,22.572,22.5915,27100.0
2011-12-02 13:40:00,23.18,23.21,23.16,23.18,19800.0,22.5818,22.611,22.5623,22.5818,19800.0
2011-12-02 13:45:00,23.18,23.23,23.17,23.18,30700.0,22.5818,22.6305,22.572,22.5818,30700.0
2011-12-02 13:50:00,23.18,23.19,23.11,23.11,35800.0,22.5818,22.5915,22.5136,22.5136,35800.0
2011-12-02 13:55:00,23.11,23.12,23.09,23.11,24200.0,22.5136,22.5233,22.4941,22.5136,24200.0
2011-12-02 14:00:00,23.11,23.13,23.05,23.05,45800.0,22.5136,22.5331,22.4551,22.4551,45800.0
2011-12-02 14:05:00,23.07,23.14,23.03,23.13,123600.0,22.4746,22.5428,22.4356,22.5331,123600.0
2011-12-02 14:10:00,23.14,23.17,23.12,23.12,148800.0,22.5428,22.572,22.5233,22.5233,148800.0
2011-12-02 14:15:00,23.12,23.14,23.09,23.12,109000.0,22.5233,22.5428,22.4941,22.5233,109000.0
2011-12-02 14:20:00,23.12,23.14,23.1,23.13,60600.0,22.5233,22.5428,22.5038,22.5331,60600.0
2011-12-02 14:25:00,23.13,23.17,23.12,23.13,49900.0,22.5331,22.572,22.5233,22.5331,49900.0
2011-12-02 14:30:00,23.13,23.15,23.09,23.11,31100.0,22.5331,22.5525,22.4941,22.5136,31100.0
2011-12-02 14:35:00,23.11,23.17,23.1,23.17,25700.0,22.5136,22.572,22.5038,22.572,25700.0
2011-12-02 14:40:00,23.17,23.2,23.17,23.19,45900.0,22.572,22.6012,22.572,22.5915,45900.0
2011-12-02 14:45:00,23.18,23.22,23.18,23.18,24400.0,22.5818,22.6207,22.5818,22.5818,24400.0
2011-12-02 14:50:00,23.18,23.19,23.11,23.13,52900.0,22.5818,22.5915,22.5136,22.5331,52900.0
2011-12-02 14:55:00,23.13,23.16,23.09,23.12,40200.0,22.5331,22.5623,22.4941,22.5233,40200.0
2011-12-02 15:00:00,23.12,23.17,23.11,23.16,32000.0,22.5233,22.572,22.5136,22.5623,32000.0
2011-12-02 15:05:00,23.16,23.19,23.14,23.14,33200.0,22.5623,22.5915,22.5428,22.5428,33200.0
2011-12-02 15:10:00,23.14,23.18,23.14,23.17,19600.0,22.5428,22.5818,22.5428,22.572,19600.0
2011-12-02 15:15:00,23.17,23.2,23.1,23.1,44600.0,22.572,22.6012,22.5038,22.5038,44600.0
2011-12-02 15:20:00,23.1,23.11,23.06,23.09,46500.0,22.5038,22.5136,22.4649,22.4941,46500.0
2011-12-02 15:25:00,23.09,23.1,23.04,23.07,27800.0,22.4941,22.5038,22.4454,22.4746,27800.0
2011-12-02 15:30:00,23.08,23.1,23.05,23.07,33700.0,22.4843,22.5038,22.4551,22.4746,33700.0
2011-12-02 15:35:00,23.07,23.11,23.07,23.07,95600.0,22.4746,22.5136,22.4746,22.4746,95600.0
2011-12-02 15:40:00,23.08,23.09,23.02,23.02,44100.0,22.4843,22.4941,22.4259,22.4259,44100.0
2011-12-02 15:45:00,23.01,23.03,22.98,22.98,110900.0,22.4161,22.4356,22.3869,22.3869,110900.0
2011-12-02 15:50:00,22.99,23.04,22.98,23.02,171900.0,22.3967,22.4454,22.3869,22.4259,171900.0
2011-12-02 15:55:00,23.03,23.07,22.99,22.99,398600.0,22.4356,22.4746,22.3967,22.3967,398600.0
2011-12-05 09:30:00,23.46,23.5,23.3,23.33,96800.0,22.8545,22.8935,22.6987,22.7279,96800.0
2011-12-05 09:35:00,23.31,23.43,23.29,23.35,148900.0,22.7084,22.8253,22.6889,22.7474,148900.0
2011-12-05 09:40:00,23.34,23.34,23.2,23.25,155600.0,22.7376,22.7376,22.6012,22.65,155600.0
2011-12-05 09:45:00,23.26,23.27,23.16,23.19,130300.0,22.6597,22.6694,22.5623,22.5915,130300.0
2011-12-05 09:50:00,23.2,23.24,23.14,23.14,164600.0,22.6012,22.6402,22.5428,22.5428,164600.0
2011-12-05 09:55:00,23.14,23.3,23.12,23.27,64300.0,22.5428,22.6987,22.5233,22.6694,64300.0
2011-12-05 10:00:00,23.27,23.38,23.17,23.35,123700.0,22.6694,22.7766,22.572,22.7474,123700.0
2011-12-05 10:05:00,23.37,23.38,23.29,23.32,54000.0,22.7669,22.7766,22.6889,22.7181,54000.0
2011-12-05 10:10:00,23.32,23.37,23.27,23.3,135500.0,22.7181,22.7669,22.6694,22.6987,135500.0
2011-12-05 10:15:00,23.29,23.3,23.25,23.26,70700.0,22.6889,22.6987,22.65,22.6597,70700.0
2011-12-05 10:20:00,23.26,23.3,23.24,23.29,39200.0,22.6597,22.6987,22.6402,22.6889,39200.0
2011-12-05 10:25:00,23.29,23.34,23.28,23.3,45500.0,22.6889,22.7376,22.6792,22.6987,45500.0
2011-12-05 10:30:00,23.31,23.35,23.29,23.32,103900.0,22.7084,22.7474,22.6889,22.7181,103900.0
2011-12-05 10:35:00,23.31,23.32,23.28,23.29,60800.0,22.7084,22.7181,22.6792,22.6889,60800.0
2011-12-05 10:40:00,23.3,23.3,23.26,23.29,94200.0,22.6987,22.6987,22.6597,22.6889,94200.0
2011-12-05 10:45:00,23.3,23.3,23.29,23.3,26600.0,22.6987,22.6987,22.6889,22.6987,26600.0
2011-12-05 10:50:00,23.3,23.34,23.29,23.3,80500.0,22.6987,22.7376,22.6889,22.6987,80500.0
2011-12-05 10:55:00,23.3,23.3,23.22,23.24,65200.0,22.6987,22.6987,22.6207,22.6402,65200.0
2011-12-05 11:00:00,23.24,23.27,23.24,23.25,90500.0,22.6402,22.6694,22.6402,22.65,90500.0
2011-12-05 11:05:00,23.25,23.26,23.22,23.25,20700.0,22.65,22.6597,22.6207,22.65,20700.0
2011-12-05 11:10:00,23.25,23.25,23.2,23.2,63300.0,22.65,22.65,22.6012,22.6012,63300.0
2011-12-05 11:15:00,23.19,23.21,23.15,23.17,70700.0,22.5915,22.611,22.5525,22.572,70700.0
2011-12-05 11:20:00,23.17,23.17,23.03,23.05,109600.0,22.572,22.572,22.4356,22.4551,109600.0
2011-12-05 11:25:00,23.05,23.09,23.05,23.07,78800.0,22.4551,22.4941,22.4551,22.4746,78800.0
2011-12-05 11:30:00,23.07,23.09,23.0,23.02,184800.0,22.4746,22.4941,22.4064,22.4259,184800.0
2011-12-05 11:35:00,23.02,23.06,23.0,23.05,36400.0,22.4259,22.4649,22.4064,22.4551,36400.0
2011-12-05 11:40:00,23.06,23.13,23.06,23.12,51400.0,22.4649,22.5331,22.4649,22.5233,51400.0
2011-12-05 11:45:00,23.11,23.12,23.09,23.1,59000.0,22.5136,22.5233,22.4941,22.5038,59000.0
2011-12-05 11:50:00,23.1,23.1,23.02,23.03,52200.0,22.5038,22.5038,22.4259,22.4356,52200.0
2011-12-05 11:55:00,23.02,23.03,22.99,22.99,55100.0,22.4259,22.4356,22.3967,22.3967,55100.0
2011-12-05 12:00:00,23.0,23.03,22.98,22.99,89000.0,22.4064,22.4356,22.3869,22.3967,89000.0
2011-12-05 12:05:00,22.98,23.0,22.97,22.98,90300.0,22.3869,22.4064,22.3772,22.3869,90300.0
2011-12-05 12:10:00,22.98,23.0,22.98,22.99,44900.0,22.3869,22.4064,22.3869,22.3967,44900.0
2011-12-05 12:15:00,22.99,23.0,22.98,23.0,90000.0,22.3967,22.4064,22.3869,22.4064,90000.0
2011-12-05 12:20:00,23.0,23.01,22.98,23.0,76500.0,22.4064,22.4161,22.3869,22.4064,76500.0
2011-12-05 12:25:00,23.0,23.03,22.99,23.02,44200.0,22.4064,22.4356,22.3967,22.4259,44200.0
2011-12-05 12:30:00,23.03,23.1,23.02,23.1,25400.0,22.4356,22.5038,22.4259,22.5038,25400.0
2011-12-05 12:35:00,23.1,23.1,23.07,23.08,28800.0,22.5038,22.5038,22.4746,22.4843,28800.0
2011-12-05 12:40:00,23.09,23.12,23.09,23.1,46500.0,22.4941,22.5233,22.4941,22.5038,46500.0
2011-12-05 12:45:00,23.1,23.11,23.09,23.09,40900.0,22.5038,22.5136,22.4941,22.4941,40900.0
2011-12-05 12:50:00,23.1,23.11,23.09,23.1,32900.0,22.5038,22.5136,22.4941,22.5038,32900.0
2011-12-05 12:55:00,23.11,23.12,23.09,23.11,35100.0,22.5136,22.5233,22.4941,22.5136,35100.0
2011-12-05 13:00:00,23.11,23.14,23.1,23.1,76700.0,22.5136,22.5428,22.5038,22.5038,76700.0
2011-12-05 13:05:00,23.1,23.12,23.1,23.11,10300.0,22.5038,22.5233,22.5038,22.5136,10300.0
2011-12-05 13:10:00,23.12,23.15,23.12,23.13,23800.0,22.5233,22.5525,22.5233,22.5331,23800.0
2011-12-05 13:15:00,23.12,23.13,23.09,23.12,59700.0,22.5233,22.5331,22.4941,22.5233,59700.0
2011-12-05 13:20:00,23.12,23.13,23.09,23.1,30500.0,22.5233,22.5331,22.4941,22.5038,30500.0
2011-12-05 13:25:00,23.09,23.1,23.03,23.04,53300.0,22.4941,22.5038,22.4356,22.4454,53300.0
2011-12-05 13:30:00,23.05,23.05,23.01,23.02,46400.0,22.4551,22.4551,22.4161,22.4259,46400.0
2011-12-05 13:35:00,23.02,23.06,22.99,22.99,75700.0,22.4259,22.4649,22.3967,22.3967,75700.0
2011-12-05 13:40:00,23.0,23.01,22.91,22.95,62700.0,22.4064,22.4161,22.3187,22.3577,62700.0
2011-12-05 13:45:00,22.94,22.95,22.84,22.86,157600.0,22.348,22.3577,22.2505,22.27,157600.0
2011-12-05 13:50:00,22.85,22.89,22.84,22.87,86600.0,22.2603,22.2992,22.2505,22.2798,86600.0
2011-12-05 13:55:00,22.87,22.9,22.81,22.81,66700.0,22.2798,22.309,22.2213,22.2213,66700.0
2011-12-05 14:00:00,22.82,22.82,22.76,22.77,77300.0,22.2311,22.2311,22.1726,22.1823,77300.0
2011-12-05 14:05:00,22.78,22.78,22.7,22.71,86300.0,22.1921,22.1921,22.1142,22.1239,86300.0
2011-12-05 14:10:00,22.71,22.77,22.71,22.73,41700.0,22.1239,22.1823,22.1239,22.1434,41700.0
2011-12-05 14:15:00,22.73,22.82,22.7,22.82,178800.0,22.1434,22.2311,22.1142,22.2311,178800.0
2011-12-05 14:20:00,22.82,22.84,22.8,22.8,143800.0,22.2311,22.2505,22.2116,22.2116,143800.0
2011-12-05 14:25:00,22.8,22.81,22.78,22.79,47300.0,22.2116,22.2213,22.1921,22.2018,47300.0
2011-12-05 14:30:00,22.8,22.8,22.75,22.76,36200.0,22.2116,22.2116,22.1629,22.1726,36200.0
2011-12-05 14:35:00,22.76,22.78,22.74,22.75,69100.0,22.1726,22.1921,22.1531,22.1629,69100.0
2011-12-05 14:40:00,22.75,22.75,22.7,22.71,51100.0,22.1629,22.1629,22.1142,22.1239,51100.0
2011-12-05 14:45:00,22.71,22.72,22.7,22.72,69900.0,22.1239,22.1336,22.1142,22.1336,69900.0
2011-12-05 14:50:00,22.72,22.73,22.67,22.67,143200.0,22.1336,22.1434,22.0849,22.0849,143200.0
2011-12-05 14:55:00,22.68,22.72,22.65,22.67,220700.0,22.0947,22.1336,22.0654,22.0849,220700.0
2011-12-05 15:00:00,22.67,22.74,22.67,22.71,194100.0,22.0849,22.1531,22.0849,22.1239,194100.0
2011-12-05 15:05:00,22.72,22.75,22.61,22.64,255200.0,22.1336,22.1629,22.0265,22.0557,255200.0
2011-12-05 15:10:00,22.64,22.69,22.64,22.65,91400.0,22.0557,22.1044,22.0557,22.0654,91400.0
2011-12-05 15:15:00,22.65,22.65,22.59,22.64,410500.0,22.0654,22.0654,22.007,22.0557,410500.0
2011-12-05 15:20:00,22.63,22.68,22.63,22.66,108000.0,22.046,22.0947,22.046,22.0752,108000.0
2011-12-05 15:25:00,22.66,22.69,22.63,22.67,170700.0,22.0752,22.1044,22.046,22.0849,170700.0
2011-12-05 15:30:00,22.67,22.73,22.64,22.69,127900.0,22.0849,22.1434,22.0557,22.1044,127900.0
2011-12-05 15:35:00,22.7,22.7,22.64,22.68,311900.0,22.1142,22.1142,22.0557,22.0947,311900.0
2011-12-05 15:40:00,22.67,22.71,22.66,22.7,124700.0,22.0849,22.1239,22.0752,22.1142,124700.0
2011-12-05 15:45:00,22.7,22.73,22.66,22.68,275200.0,22.1142,22.1434,22.0752,22.0947,275200.0
2011-12-05 15:50:00,22.68,22.73,22.65,22.73,311900.0,22.0947,22.1434,22.0654,22.1434,311900.0
2011-12-05 15:55:00,22.73,22.75,22.7,22.74,289700.0,22.1434,22.1629,22.1142,22.1531,289700.0
2011-12-06 09:30:00,22.85,22.85,22.66,22.71,137000.0,22.2603,22.2603,22.0752,22.1239,137000.0
2011-12-06 09:35:00,22.71,22.86,22.7,22.83,69100.0,22.1239,22.27,22.1142,22.2408,69100.0
2011-12-06 09:40:00,22.83,22.85,22.76,22.82,89300.0,22.2408,22.2603,22.1726,22.2311,89300.0
2011-12-06 09:45:00,22.83,22.89,22.81,22.89,63100.0,22.2408,22.2992,22.2213,22.2992,63100.0
2011-12-06 09:50:00,22.89,23.0,22.87,23.0,78500.0,22.2992,22.4064,22.2798,22.4064,78500.0
2011-12-06 09:55:00,23.0,23.04,22.99,23.01,167000.0,22.4064,22.4454,22.3967,22.4161,167000.0
2011-12-06 10:00:00,23.01,23.06,23.01,23.03,88500.0,22.4161,22.4649,22.4161,22.4356,88500.0
2011-12-06 10:05:00,23.02,23.03,22.96,23.0,33500.0,22.4259,22.4356,22.3674,22.4064,33500.0
2011-12-06 10:10:00,23.0,23.09,22.98,23.08,138200.0,22.4064,22.4941,22.3869,22.4843,138200.0
2011-12-06 10:15:00,23.08,23.1,23.0,23.03,87900.0,22.4843,22.5038,22.4064,22.4356,87900.0
2011-12-06 10:20:00,23.03,23.06,22.96,23.01,172700.0,22.4356,22.4649,22.3674,22.4161,172700.0
2011-12-06 10:25:00,23.02,23.11,23.01,23.08,58100.0,22.4259,22.5136,22.4161,22.4843,58100.0
2011-12-06 10:30:00,23.09,23.12,23.05,23.09,54200.0,22.4941,22.5233,22.4551,22.4941,54200.0
2011-12-06 10:35:00,23.09,23.14,23.06,23.13,223400.0,22.4941,22.5428,22.4649,22.5331,223400.0
2011-12-06 10:40:00,23.13,23.14,23.08,23.08,29900.0,22.5331,22.5428,22.4843,22.4843,29900.0
2011-12-06 10:45:00,23.09,23.1,23.06,23.08,74500.0,22.4941,22.5038,22.4649,22.4843,74500.0
2011-12-06 10:50:00,23.09,23.13,23.06,23.08,43500.0,22.4941,22.5331,22.4649,22.4843,43500.0
2011-12-06 10:55:00,23.09,23.1,23.05,23.1,30600.0,22.4941,22.5038,22.4551,22.5038,30600.0
2011-12-06 11:00:00,23.1,23.12,23.07,23.09,25200.0,22.5038,22.5233,22.4746,22.4941,25200.0
2011-12-06 11:05:00,23.1,23.11,23.06,23.06,38900.0,22.5038,22.5136,22.4649,22.4649,38900.0
2011-12-06 11:10:00,23.07,23.07,23.01,23.03,99900.0,22.4746,22.4746,22.4161,22.4356,99900.0
2011-12-06 11:15:00,23.02,23.05,23.02,23.03,41800.0,22.4259,22.4551,22.4259,22.4356,41800.0
2011-12-06 11:20:00,23.02,23.1,23.02,23.07,66700.0,22.4259,22.5038,22.4259,22.4746,66700.0
2011-12-06 11:25:00,23.07,23.08,23.06,23.06,41800.0,22.4746,22.4843,22.4649,22.4649,41800.0
2011-12-06 11:30:00,23.06,23.08,23.06,23.06,32800.0,22.4649,22.4843,22.4649,22.4649,32800.0
2011-12-06 11:35:00,23.06,23.07,23.06,23.06,27200.0,22.4649,22.4746,22.4649,22.4649,27200.0
2011-12-06 11:40:00,23.06,23.07,23.06,23.07,31100.0,22.4649,22.4746,22.4649,22.4746,31100.0
2011-12-06 11:45:00,23.06,23.07,23.05,23.05,44200.0,22.4649,22.4746,22.4551,22.4551,44200.0
2011-12-06 11:50:00,23.05,23.08,23.05,23.08,19900.0,22.4551,22.4843,22.4551,22.4843,19900.0
2011-12-06 11:55:00,23.09,23.14,23.09,23.13,49800.0,22.4941,22.5428,22.4941,22.5331,49800.0
2011-12-06 12:00:00,23.13,23.2,23.12,23.2,108300.0,22.5331,22.6012,22.5233,22.6012,108300.0
2011-12-06 12:05:00,23.2,23.24,23.17,23.24,132400.0,22.6012,22.6402,22.572,22.6402,132400.0
2011-12-06 12:10:00,23.24,23.29,23.19,23.2,63200.0,22.6402,22.6889,22.5915,22.6012,63200.0
2011-12-06 12:15:00,23.2,23.26,23.19,23.2,105000.0,22.6012,22.6597,22.5915,22.6012,105000.0
2011-12-06 12:20:00,23.21,23.26,23.2,23.22,89400.0,22.611,22.6597,22.6012,22.6207,89400.0
2011-12-06 12:25:00,23.22,23.29,23.22,23.28,58300.0,22.6207,22.6889,22.6207,22.6792,58300.0
2011-12-06 12:30:00,23.27,23.28,23.23,23.23,92300.0,22.6694,22.6792,22.6305,22.6305,92300.0
2011-12-06 12:35:00,23.23,23.26,23.21,23.23,131000.0,22.6305,22.6597,22.611,22.6305,131000.0
2011-12-06 12:40:00,23.24,23.25,23.21,23.21,33000.0,22.6402,22.65,22.611,22.611,33000.0
2011-12-06 12:45:00,23.21,23.22,23.19,23.2,43500.0,22.611,22.6207,22.5915,22.6012,43500.0
2011-12-06 12:50:00,23.2,23.2,23.19,23.2,37100.0,22.6012,22.6012,22.5915,22.6012,37100.0
2011-12-06 12:55:00,23.2,23.22,23.19,23.19,56200.0,22.6012,22.6207,22.5915,22.5915,56200.0
2011-12-06 13:00:00,23.19,23.2,23.19,23.2,21800.0,22.5915,22.6012,22.5915,22.6012,21800.0
2011-12-06 13:05:00,23.2,23.2,23.19,23.19,28100.0,22.6012,22.6012,22.5915,22.5915,28100.0
2011-12-06 13:10:00,23.19,23.2,23.18,23.18,70000.0,22.5915,22.6012,22.5818,22.5818,70000.0
2011-12-06 13:15:00,23.18,23.23,23.18,23.19,59600.0,22.5818,22.6305,22.5818,22.5915,59600.0
2011-12-06 13:20:00,23.19,23.2,23.17,23.19,123800.0,22.5915,22.6012,22.572,22.5915,123800.0
2011-12-06 13:25:00,23.19,23.25,23.19,23.25,60100.0,22.5915,22.65,22.5915,22.65,60100.0
2011-12-06 13:30:00,23.24,23.29,23.24,23.25,87700.0,22.6402,22.6889,22.6402,22.65,87700.0
2011-12-06 13:35:00,23.24,23.27,23.24,23.27,50100.0,22.6402,22.6694,22.6402,22.6694,50100.0
2011-12-06 13:40:00,23.26,23.27,23.26,23.27,43600.0,22.6597,22.6694,22.6597,22.6694,43600.0
2011-12-06 13:45:00,23.27,23.28,23.23,23.23,70100.0,22.6694,22.6792,22.6305,22.6305,70100.0
2011-12-06 13:50:00,23.24,23.25,23.23,23.24,34000.0,22.6402,22.65,22.6305,22.6402,34000.0
2011-12-06 13:55:00,23.24,23.24,23.19,23.19,233800.0,22.6402,22.6402,22.5915,22.5915,233800.0
2011-12-06 14:00:00,23.19,23.2,23.18,23.18,49200.0,22.5915,22.6012,22.5818,22.5818,49200.0
2011-12-06 14:05:00,23.18,23.19,23.17,23.18,29600.0,22.5818,22.5915,22.572,22.5818,29600.0
2011-12-06 14:10:00,23.18,23.18,23.15,23.17,46600.0,22.5818,22.5818,22.5525,22.572,46600.0
2011-12-06 14:15:00,23.17,23.19,23.17,23.18,123900.0,22.572,22.5915,22.572,22.5818,123900.0
2011-12-06 14:20:00,23.18,23.19,23.16,23.17,69800.0,22.5818,22.5915,22.5623,22.572,69800.0
2011-12-06 14:25:00,23.17,23.2,23.16,23.19,39500.0,22.572,22.6012,22.5623,22.5915,39500.0
2011-12-06 14:30:00,23.19,23.26,23.18,23.26,59400.0,22.5915,22.6597,22.5818,22.6597,59400.0
2011-12-06 14:35:00,23.25,23.31,23.24,23.31,144000.0,22.65,22.7084,22.6402,22.7084,144000.0
2011-12-06 14:40:00,23.3,23.35,23.3,23.34,99000.0,22.6987,22.7474,22.6987,22.7376,99000.0
2011-12-06 14:45:00,23.34,23.4,23.34,23.39,125600.0,22.7376,22.7961,22.7376,22.7863,125600.0
2011-12-06 14:50:00,23.39,23.4,23.36,23.39,101200.0,22.7863,22.7961,22.7571,22.7863,101200.0
2011-12-06 14:55:00,23.39,23.41,23.35,23.36,79500.0,22.7863,22.8058,22.7474,22.7571,79500.0
2011-12-06 15:00:00,23.35,23.37,23.34,23.36,85800.0,22.7474,22.7669,22.7376,22.7571,85800.0
2011-12-06 15:05:00,23.36,23.36,23.33,23.33,76900.0,22.7571,22.7571,22.7279,22.7279,76900.0
2011-12-06 15:10:00,23.34,23.36,23.31,23.35,143400.0,22.7376,22.7571,22.7084,22.7474,143400.0
2011-12-06 15:15:00,23.35,23.36,23.25,23.25,144200.0,22.7474,22.7571,22.65,22.65,144200.0
2011-12-06 15:20:00,23.26,23.28,23.23,23.23,82000.0,22.6597,22.6792,22.6305,22.6305,82000.0
2011-12-06 15:25:00,23.23,23.26,23.18,23.18,129200.0,22.6305,22.6597,22.5818,22.5818,129200.0
2011-12-06 15:30:00,23.19,23.24,23.18,23.22,182400.0,22.5915,22.6402,22.5818,22.6207,182400.0
2011-12-06 15:35:00,23.22,23.27,23.22,23.23,199800.0,22.6207,22.6694,22.6207,22.6305,199800.0
2011-12-06 15:40:00,23.23,23.25,23.2,23.2,134300.0,22.6305,22.65,22.6012,22.6012,134300.0
2011-12-06 15:45:00,23.2,23.21,23.17,23.18,212800.0,22.6012,22.611,22.572,22.5818,212800.0
2011-12-06 15:50:00,23.18,23.21,23.17,23.19,190400.0,22.5818,22.611,22.572,22.5915,190400.0
2011-12-06 15:55:00,23.19,23.2,23.15,23.16,377500.0,22.5915,22.6012,22.5525,22.5623,377500.0
2011-12-07 09:30:00,23.02,23.08,22.9,22.94,69800.0,22.4259,22.4843,22.309,22.348,69800.0
2011-12-07 09:35:00,22.92,22.95,22.79,22.85,50000.0,22.3285,22.3577,22.2018,22.2603,50000.0
2011-12-07 09:40:00,22.85,22.85,22.7,22.78,42600.0,22.2603,22.2603,22.1142,22.1921,42600.0
2011-12-07 09:45:00,22.77,22.78,22.63,22.74,67400.0,22.1823,22.1921,22.046,22.1531,67400.0
2011-12-07 09:50:00,22.74,22.74,22.65,22.66,48300.0,22.1531,22.1531,22.0654,22.0752,48300.0
2011-12-07 09:55:00,22.67,22.73,22.61,22.71,105900.0,22.0849,22.1434,22.0265,22.1239,105900.0
2011-12-07 10:00:00,22.72,22.73,22.65,22.72,34200.0,22.1336,22.1434,22.0654,22.1336,34200.0
2011-12-07 10:05:00,22.72,22.73,22.69,22.7,54400.0,22.1336,22.1434,22.1044,22.1142,54400.0
2011-12-07 10:10:00,22.69,22.77,22.69,22.75,40700.0,22.1044,22.1823,22.1044,22.1629,40700.0
2011-12-07 10:15:00,22.74,22.74,22.68,22.7,19700.0,22.1531,22.1531,22.0947,22.1142,19700.0
2011-12-07 10:20:00,22.7,22.74,22.64,22.67,51300.0,22.1142,22.1531,22.0557,22.0849,51300.0
2011-12-07 10:25:00,22.67,22.69,22.63,22.69,55600.0,22.0849,22.1044,22.046,22.1044,55600.0
2011-12-07 10:30:00,22.69,22.69,22.62,22.64,24200.0,22.1044,22.1044,22.0362,22.0557,24200.0
2011-12-07 10:35:00,22.64,22.66,22.6,22.65,29800.0,22.0557,22.0752,22.0167,22.0654,29800.0
2011-12-07 10:40:00,22.65,22.69,22.61,22.65,22800.0,22.0654,22.1044,22.0265,22.0654,22800.0
2011-12-07 10:45:00,22.66,22.76,22.66,22.73,44400.0,22.0752,22.1726,22.0752,22.1434,44400.0
2011-12-07 10:50:00,22.73,22.77,22.71,22.75,44200.0,22.1434,22.1823,22.1239,22.1629,44200.0
2011-12-07 10:55:00,22.75,22.79,22.67,22.78,47300.0,22.1629,22.2018,22.0849,22.1921,47300.0
2011-12-07 11:00:00,22.78,22.81,22.77,22.8,30200.0,22.1921,22.2213,22.1823,22.2116,30200.0
2011-12-07 11:05:00,22.79,22.86,22.79,22.86,50000.0,22.2018,22.27,22.2018,22.27,50000.0
2011-12-07 11:10:00,22.86,22.88,22.82,22.84,60300.0,22.27,22.2895,22.2311,22.2505,60300.0
2011-12-07 11:15:00,22.84,22.84,22.77,22.78,42400.0,22.2505,22.2505,22.1823,22.1921,42400.0
2011-12-07 11:20:00,22.77,22.87,22.75,22.84,54400.0,22.1823,22.2798,22.1629,22.2505,54400.0
2011-12-07 11:25:00,22.85,22.91,22.84,22.91,38300.0,22.2603,22.3187,22.2505,22.3187,38300.0
2011-12-07 11:30:00,22.91,22.97,22.9,22.95,28000.0,22.3187,22.3772,22.309,22.3577,28000.0
2011-12-07 11:35:00,22.96,23.0,22.96,22.98,41500.0,22.3674,22.4064,22.3674,22.3869,41500.0
2011-12-07 11:40:00,22.98,22.99,22.87,22.88,187300.0,22.3869,22.3967,22.2798,22.2895,187300.0
2011-12-07 11:45:00,22.88,22.88,22.79,22.82,30100.0,22.2895,22.2895,22.2018,22.2311,30100.0
2011-12-07 11:50:00,22.83,22.85,22.82,22.85,20700.0,22.2408,22.2603,22.2311,22.2603,20700.0
2011-12-07 11:55:00,22.85,22.88,22.85,22.88,23400.0,22.2603,22.2895,22.2603,22.2895,23400.0
2011-12-07 12:00:00,22.88,22.91,22.87,22.87,153000.0,22.2895,22.3187,22.2798,22.2798,153000.0
2011-12-07 12:05:00,22.88,22.9,22.87,22.89,50200.0,22.2895,22.309,22.2798,22.2992,50200.0
2011-12-07 12:10:00,22.89,22.9,22.83,22.84,44800.0,22.2992,22.309,22.2408,22.2505,44800.0
2011-12-07 12:15:00,22.83,22.86,22.83,22.85,15800.0,22.2408,22.27,22.2408,22.2603,15800.0
2011-12-07 12:20:00,22.85,22.89,22.84,22.88,30800.0,22.2603,22.2992,22.2505,22.2895,30800.0
2011-12-07 12:25:00,22.88,22.91,22.88,22.88,102100.0,22.2895,22.3187,22.2895,22.2895,102100.0
2011-12-07 12:30:00,22.88,22.93,22.84,22.91,55400.0,22.2895,22.3382,22.2505,22.3187,55400.0
2011-12-07 12:35:00,22.91,22.98,22.91,22.94,109600.0,22.3187,22.3869,22.3187,22.348,109600.0
2011-12-07 12:40:00,22.93,22.95,22.9,22.95,53600.0,22.3382,22.3577,22.309,22.3577,53600.0
2011-12-07 12:45:00,22.95,22.98,22.88,22.88,76500.0,22.3577,22.3869,22.2895,22.2895,76500.0
2011-12-07 12:50:00,22.89,22.9,22.86,22.88,29400.0,22.2992,22.309,22.27,22.2895,29400.0
2011-12-07 12:55:00,22.89,22.91,22.88,22.9,51300.0,22.2992,22.3187,22.2895,22.309,51300.0
2011-12-07 13:00:00,22.89,22.9,22.86,22.87,31400.0,22.2992,22.309,22.27,22.2798,31400.0
2011-12-07 13:05:00,22.88,22.89,22.79,22.79,29000.0,22.2895,22.2992,22.2018,22.2018,29000.0
2011-12-07 13:10:00,22.79,22.81,22.75,22.78,51400.0,22.2018,22.2213,22.1629,22.1921,51400.0
2011-12-07 13:15:00,22.78,22.78,22.68,22.68,257000.0,22.1921,22.1921,22.0947,22.0947,257000.0
2011-12-07 13:20:00,22.68,22.7,22.65,22.65,152900.0,22.0947,22.1142,22.0654,22.0654,152900.0
2011-12-07 13:25:00,22.66,22.67,22.64,22.65,76000.0,22.0752,22.0849,22.0557,22.0654,76000.0
2011-12-07 13:30:00,22.65,22.67,22.59,22.6,199100.0,22.0654,22.0849,22.007,22.0167,199100.0
2011-12-07 13:35:00,22.6,22.61,22.54,22.54,145900.0,22.0167,22.0265,21.9583,21.9583,145900.0
2011-12-07 13:40:00,22.55,22.55,22.47,22.51,181900.0,21.968,21.968,21.8901,21.9291,181900.0
2011-12-07 13:45:00,22.51,22.55,22.45,22.51,86900.0,21.9291,21.968,21.8706,21.9291,86900.0
2011-12-07 13:50:00,22.5,22.55,22.47,22.53,95600.0,21.9193,21.968,21.8901,21.9485,95600.0
2011-12-07 13:55:00,22.53,22.58,22.5,22.58,139200.0,21.9485,21.9972,21.9193,21.9972,139200.0
2011-12-07 14:00:00,22.58,22.61,22.57,22.59,243100.0,21.9972,22.0265,21.9875,22.007,243100.0
2011-12-07 14:05:00,22.6,22.62,22.52,22.53,53000.0,22.0167,22.0362,21.9388,21.9485,53000.0
2011-12-07 14:10:00,22.53,22.54,22.47,22.48,107000.0,21.9485,21.9583,21.8901,21.8998,107000.0
2011-12-07 14:15:00,22.47,22.51,22.46,22.48,32100.0,21.8901,21.9291,21.8803,21.8998,32100.0
2011-12-07 14:20:00,22.48,22.51,22.48,22.5,23200.0,21.8998,21.9291,21.8998,21.9193,23200.0
2011-12-07 14:25:00,22.51,22.59,22.5,22.58,111800.0,21.9291,22.007,21.9193,21.9972,111800.0
2011-12-07 14:30:00,22.59,22.6,22.52,22.54,75500.0,22.007,22.0167,21.9388,21.9583,75500.0
2011-12-07 14:35:00,22.54,22.55,22.48,22.53,43700.0,21.9583,21.968,21.8998,21.9485,43700.0
2011-12-07 14:40:00,22.54,22.54,22.41,22.44,85300.0,21.9583,21.9583,21.8316,21.8609,85300.0
2011-12-07 14:45:00,22.44,22.48,22.3,22.35,169900.0,21.8609,21.8998,21.7245,21.7732,169900.0
2011-12-07 14:50:00,22.35,22.4,22.31,22.39,110400.0,21.7732,21.8219,21.7342,21.8122,110400.0
2011-12-07 14:55:00,22.4,22.41,22.35,22.37,52200.0,21.8219,21.8316,21.7732,21.7927,52200.0
2011-12-07 15:00:00,22.37,22.41,22.36,22.39,86200.0,21.7927,21.8316,21.7829,21.8122,86200.0
2011-12-07 15:05:00,22.38,22.4,22.36,22.37,93700.0,21.8024,21.8219,21.7829,21.7927,93700.0
2011-12-07 15:10:00,22.36,22.37,22.32,22.36,118400.0,21.7829,21.7927,21.744,21.7829,118400.0
2011-12-07 15:15:00,22.37,22.46,22.34,22.45,98800.0,21.7927,21.8803,21.7634,21.8706,98800.0
2011-12-07 15:20:00,22.45,22.5,22.44,22.47,59300.0,21.8706,21.9193,21.8609,21.8901,59300.0
2011-12-07 15:25:00,22.47,22.51,22.47,22.5,54200.0,21.8901,21.9291,21.8901,21.9193,54200.0
2011-12-07 15:30:00,22.5,22.54,22.46,22.5,63200.0,21.9193,21.9583,21.8803,21.9193,63200.0
2011-12-07 15:35:00,22.49,22.64,22.49,22.63,111500.0,21.9096,22.0557,21.9096,22.046,111500.0
2011-12-07 15:40:00,22.64,22.73,22.64,22.67,280300.0,22.0557,22.1434,22.0557,22.0849,280300.0
2011-12-07 15:45:00,22.67,22.68,22.6,22.65,181800.0,22.0849,22.0947,22.0167,22.0654,181800.0
2011-12-07 15:50:00,22.65,22.69,22.62,22.65,217900.0,22.0654,22.1044,22.0362,22.0654,217900.0
2011-12-07 15:55:00,22.65,22.67,22.58,22.58,252200.0,22.0654,22.0849,21.9972,21.9972,252200.0
2011-12-08 09:30:00,22.52,22.54,22.33,22.38,42400.0,21.9388,21.9583,21.7537,21.8024,42400.0
2011-12-08 09:35:00,22.39,22.47,22.33,22.47,34700.0,21.8122,21.8901,21.7537,21.8901,34700.0
2011-12-08 09:40:00,22.47,22.5,22.37,22.42,59900.0,21.8901,21.9193,21.7927,21.8414,59900.0
2011-12-08 09:45:00,22.42,22.52,22.41,22.49,63000.0,21.8414,21.9388,21.8316,21.9096,63000.0
2011-12-08 09:50:00,22.49,22.55,22.37,22.42,46700.0,21.9096,21.968,21.7927,21.8414,46700.0
2011-12-08 09:55:00,22.43,22.43,22.33,22.33,21400.0,21.8511,21.8511,21.7537,21.7537,21400.0
2011-12-08 10:00:00,22.33,22.37,22.21,22.21,103300.0,21.7537,21.7927,21.6368,21.6368,103300.0
2011-12-08 10:05:00,22.2,22.27,22.13,22.15,112300.0,21.6271,21.6952,21.5589,21.5783,112300.0
2011-12-08 10:10:00,22.14,22.21,22.14,22.19,43100.0,21.5686,21.6368,21.5686,21.6173,43100.0
2011-12-08 10:15:00,22.2,22.25,22.15,22.15,59400.0,21.6271,21.6758,21.5783,21.5783,59400.0
2011-12-08 10:20:00,22.16,22.18,22.12,22.14,68700.0,21.5881,21.6076,21.5491,21.5686,68700.0
2011-12-08 10:25:00,22.13,22.14,22.09,22.09,54200.0,21.5589,21.5686,21.5199,21.5199,54200.0
2011-12-08 10:30:00,22.1,22.19,22.09,22.18,61200.0,21.5296,21.6173,21.5199,21.6076,61200.0
2011-12-08 10:35:00,22.17,22.23,22.17,22.22,40900.0,21.5978,21.6563,21.5978,21.6465,40900.0
2011-12-08 10:40:00,22.21,22.22,22.16,22.18,42300.0,21.6368,21.6465,21.5881,21.6076,42300.0
2011-12-08 10:45:00,22.19,22.25,22.17,22.21,43200.0,21.6173,21.6758,21.5978,21.6368,43200.0
2011-12-08 10:50:00,22.2,22.24,22.18,22.2,64000.0,21.6271,21.666,21.6076,21.6271,64000.0
2011-12-08 10:55:00,22.2,22.2,22.11,22.12,47200.0,21.6271,21.6271,21.5394,21.5491,47200.0
2011-12-08 11:00:00,22.12,22.2,22.11,22.19,98700.0,21.5491,21.6271,21.5394,21.6173,98700.0
2011-12-08 11:05:00,22.19,22.22,22.11,22.12,69000.0,21.6173,21.6465,21.5394,21.5491,69000.0
2011-12-08 11:10:00,22.12,22.15,22.1,22.12,47700.0,21.5491,21.5783,21.5296,21.5491,47700.0
2011-12-08 11:15:00,22.11,22.14,22.1,22.13,41400.0,21.5394,21.5686,21.5296,21.5589,41400.0
2011-12-08 11:20:00,22.13,22.22,22.12,22.2,30500.0,21.5589,21.6465,21.5491,21.6271,30500.0
2011-12-08 11:25:00,22.21,22.21,22.14,22.15,20600.0,21.6368,21.6368,21.5686,21.5783,20600.0
2011-12-08 11:30:00,22.16,22.16,22.09,22.09,85300.0,21.5881,21.5881,21.5199,21.5199,85300.0
2011-12-08 11:35:00,22.09,22.1,21.95,21.95,267500.0,21.5199,21.5296,21.3835,21.3835,267500.0
2011-12-08 11:40:00,21.95,22.04,21.94,22.0,126700.0,21.3835,21.4712,21.3738,21.4322,126700.0
2011-12-08 11:45:00,22.0,22.01,21.98,21.98,261800.0,21.4322,21.442,21.4127,21.4127,261800.0
2011-12-08 11:50:00,21.98,22.01,21.95,21.99,93000.0,21.4127,21.442,21.3835,21.4225,93000.0
2011-12-08 11:55:00,22.0,22.0,21.98,21.99,65700.0,21.4322,21.4322,21.4127,21.4225,65700.0
2011-12-08 12:00:00,21.99,21.99,21.92,21.93,169700.0,21.4225,21.4225,21.3543,21.364,169700.0
2011-12-08 12:05:00,21.94,22.04,21.94,22.02,77900.0,21.3738,21.4712,21.3738,21.4517,77900.0
2011-12-08 12:10:00,22.02,22.02,21.98,21.99,62300.0,21.4517,21.4517,21.4127,21.4225,62300.0
2011-12-08 12:15:00,21.98,22.03,21.97,22.0,245700.0,21.4127,21.4614,21.403,21.4322,245700.0
2011-12-08 12:20:00,22.0,22.04,22.0,22.04,41300.0,21.4322,21.4712,21.4322,21.4712,41300.0
2011-12-08 12:25:00,22.04,22.06,22.0,22.03,169600.0,21.4712,21.4907,21.4322,21.4614,169600.0
2011-12-08 12:30:00,22.02,22.05,22.02,22.04,29000.0,21.4517,21.4809,21.4517,21.4712,29000.0
2011-12-08 12:35:00,22.04,22.05,22.0,22.0,29800.0,21.4712,21.4809,21.4322,21.4322,29800.0
2011-12-08 12:40:00,22.01,22.02,21.98,21.98,52200.0,21.442,21.4517,21.4127,21.4127,52200.0
2011-12-08 12:45:00,21.98,22.02,21.98,22.02,146500.0,21.4127,21.4517,21.4127,21.4517,146500.0
2011-12-08 12:50:00,22.03,22.05,22.01,22.01,21000.0,21.4614,21.4809,21.442,21.442,21000.0
2011-12-08 12:55:00,22.02,22.03,22.0,22.0,16600.0,21.4517,21.4614,21.4322,21.4322,16600.0
2011-12-08 13:00:00,22.0,22.01,21.94,21.99,138900.0,21.4322,21.442,21.3738,21.4225,138900.0
2011-12-08 13:05:00,21.99,21.99,21.92,21.94,138500.0,21.4225,21.4225,21.3543,21.3738,138500.0
2011-12-08 13:10:00,21.94,21.95,21.91,21.91,51700.0,21.3738,21.3835,21.3445,21.3445,51700.0
2011-12-08 13:15:00,21.91,21.94,21.89,21.92,164600.0,21.3445,21.3738,21.3251,21.3543,164600.0
2011-12-08 13:20:00,21.93,21.93,21.78,21.84,129600.0,21.364,21.364,21.2179,21.2763,129600.0
2011-12-08 13:25:00,21.83,21.86,21.82,21.82,40400.0,21.2666,21.2958,21.2569,21.2569,40400.0
2011-12-08 13:30:00,21.82,21.82,21.73,21.73,101900.0,21.2569,21.2569,21.1692,21.1692,101900.0
2011-12-08 13:35:00,21.73,21.83,21.71,21.83,114200.0,21.1692,21.2666,21.1497,21.2666,114200.0
2011-12-08 13:40:00,21.82,21.89,21.82,21.85,69000.0,21.2569,21.3251,21.2569,21.2861,69000.0
2011-12-08 13:45:00,21.86,21.87,21.8,21.82,72500.0,21.2958,21.3056,21.2374,21.2569,72500.0
2011-12-08 13:50:00,21.83,21.84,21.78,21.84,31000.0,21.2666,21.2763,21.2179,21.2763,31000.0
2011-12-08 13:55:00,21.83,21.87,21.82,21.84,68400.0,21.2666,21.3056,21.2569,21.2763,68400.0
2011-12-08 14:00:00,21.84,21.84,21.8,21.81,27200.0,21.2763,21.2763,21.2374,21.2471,27200.0
2011-12-08 14:05:00,21.82,21.83,21.79,21.83,60100.0,21.2569,21.2666,21.2276,21.2666,60100.0
2011-12-08 14:10:00,21.84,21.86,21.83,21.84,57600.0,21.2763,21.2958,21.2666,21.2763,57600.0
2011-12-08 14:15:00,21.84,21.86,21.83,21.85,34100.0,21.2763,21.2958,21.2666,21.2861,34100.0
2011-12-08 14:20:00,21.84,21.85,21.8,21.8,53300.0,21.2763,21.2861,21.2374,21.2374,53300.0
2011-12-08 14:25:00,21.8,21.81,21.79,21.81,113600.0,21.2374,21.2471,21.2276,21.2471,113600.0
2011-12-08 14:30:00,21.8,21.84,21.78,21.84,86600.0,21.2374,21.2763,21.2179,21.2763,86600.0
2011-12-08 14:35:00,21.84,21.84,21.81,21.81,65100.0,21.2763,21.2763,21.2471,21.2471,65100.0
2011-12-08 14:40:00,21.82,21.83,21.75,21.8,114400.0,21.2569,21.2666,21.1887,21.2374,114400.0
2011-12-08 14:45:00,21.8,21.8,21.79,21.8,92700.0,21.2374,21.2374,21.2276,21.2374,92700.0
2011-12-08 14:50:00,21.8,21.81,21.75,21.75,147400.0,21.2374,21.2471,21.1887,21.1887,147400.0
2011-12-08 14:55:00,21.75,21.8,21.74,21.78,82800.0,21.1887,21.2374,21.1789,21.2179,82800.0
2011-12-08 15:00:00,21.79,21.81,21.78,21.8,74900.0,21.2276,21.2471,21.2179,21.2374,74900.0
2011-12-08 15:05:00,21.79,21.79,21.75,21.75,69400.0,21.2276,21.2276,21.1887,21.1887,69400.0
2011-12-08 15:10:00,21.75,21.81,21.75,21.79,114000.0,21.1887,21.2471,21.1887,21.2276,114000.0
2011-12-08 15:15:00,21.8,21.82,21.77,21.82,103100.0,21.2374,21.2569,21.2082,21.2569,103100.0
2011-12-08 15:20:00,21.83,21.83,21.78,21.78,62700.0,21.2666,21.2666,21.2179,21.2179,62700.0
2011-12-08 15:25:00,21.78,21.84,21.74,21.74,144600.0,21.2179,21.2763,21.1789,21.1789,144600.0
2011-12-08 15:30:00,21.74,21.84,21.72,21.82,225400.0,21.1789,21.2763,21.1594,21.2569,225400.0
2011-12-08 15:35:00,21.82,21.85,21.78,21.79,157100.0,21.2569,21.2861,21.2179,21.2276,157100.0
2011-12-08 15:40:00,21.78,21.8,21.64,21.65,312500.0,21.2179,21.2374,21.0815,21.0912,312500.0
2011-12-08 15:45:00,21.66,21.69,21.57,21.61,218400.0,21.101,21.1302,21.0133,21.0523,218400.0
2011-12-08 15:50:00,21.61,21.63,21.53,21.55,279600.0,21.0523,21.0718,20.9743,20.9938,279600.0
2011-12-08 15:55:00,21.55,21.55,21.46,21.49,537000.0,20.9938,20.9938,20.9062,20.9354,537000.0
2011-12-09 09:30:00,21.62,21.66,21.42,21.49,106400.0,21.062,21.101,20.8672,20.9354,106400.0
2011-12-09 09:35:00,21.49,21.56,21.45,21.5,77600.0,20.9354,21.0036,20.8964,20.9451,77600.0
2011-12-09 09:40:00,21.48,21.51,21.41,21.44,122300.0,20.9256,20.9549,20.8574,20.8867,122300.0
2011-12-09 09:45:00,21.45,21.45,21.3,21.3,183300.0,20.8964,20.8964,20.7503,20.7503,183300.0
2011-12-09 09:50:00,21.31,21.35,21.29,21.33,79200.0,20.76,20.799,20.7405,20.7795,79200.0
2011-12-09 09:55:00,21.34,21.36,21.22,21.24,80600.0,20.7892,20.8087,20.6723,20.6918,80600.0
2011-12-09 10:00:00,21.23,21.37,21.22,21.34,160200.0,20.6821,20.8185,20.6723,20.7892,160200.0
2011-12-09 10:05:00,21.35,21.48,21.34,21.47,149700.0,20.799,20.9256,20.7892,20.9159,149700.0
2011-12-09 10:10:00,21.48,21.55,21.42,21.42,146600.0,20.9256,20.9938,20.8672,20.8672,146600.0
2011-12-09 10:15:00,21.42,21.44,21.31,21.31,76600.0,20.8672,20.8867,20.76,20.76,76600.0
2011-12-09 10:20:00,21.31,21.37,21.3,21.33,45500.0,20.76,20.8185,20.7503,20.7795,45500.0
2011-12-09 10:25:00,21.34,21.34,21.26,21.29,113800.0,20.7892,20.7892,20.7113,20.7405,113800.0
2011-12-09 10:30:00,21.29,21.34,21.25,21.31,123300.0,20.7405,20.7892,20.7016,20.76,123300.0
2011-12-09 10:35:00,21.31,21.32,21.27,21.29,54500.0,20.76,20.7698,20.7211,20.7405,54500.0
2011-12-09 10:40:00,21.29,21.35,21.28,21.3,112400.0,20.7405,20.799,20.7308,20.7503,112400.0
2011-12-09 10:45:00,21.3,21.35,21.29,21.35,90000.0,20.7503,20.799,20.7405,20.799,90000.0
2011-12-09 10:50:00,21.35,21.42,21.3,21.4,89100.0,20.799,20.8672,20.7503,20.8477,89100.0
2011-12-09 10:55:00,21.39,21.45,21.38,21.45,58600.0,20.838,20.8964,20.8282,20.8964,58600.0
2011-12-09 11:00:00,21.45,21.52,21.43,21.52,104500.0,20.8964,20.9646,20.8769,20.9646,104500.0
2011-12-09 11:05:00,21.52,21.58,21.52,21.57,28800.0,20.9646,21.0231,20.9646,21.0133,28800.0
2011-12-09 11:10:00,21.58,21.64,21.58,21.64,70000.0,21.0231,21.0815,21.0231,21.0815,70000.0
2011-12-09 11:15:00,21.64,21.7,21.64,21.67,53400.0,21.0815,21.14,21.0815,21.1107,53400.0
2011-12-09 11:20:00,21.68,21.73,21.68,21.73,45100.0,21.1205,21.1692,21.1205,21.1692,45100.0
2011-12-09 11:25:00,21.73,21.78,21.73,21.75,65600.0,21.1692,21.2179,21.1692,21.1887,65600.0
2011-12-09 11:30:00,21.75,21.77,21.74,21.76,39700.0,21.1887,21.2082,21.1789,21.1984,39700.0
2011-12-09 11:35:00,21.75,21.76,21.72,21.75,37800.0,21.1887,21.1984,21.1594,21.1887,37800.0
2011-12-09 11:40:00,21.75,21.82,21.74,21.81,53400.0,21.1887,21.2569,21.1789,21.2471,53400.0
2011-12-09 11:45:00,21.8,21.8,21.73,21.77,49500.0,21.2374,21.2374,21.1692,21.2082,49500.0
2011-12-09 11:50:00,21.77,21.81,21.77,21.79,33800.0,21.2082,21.2471,21.2082,21.2276,33800.0
2011-12-09 11:55:00,21.79,21.81,21.78,21.78,20000.0,21.2276,21.2471,21.2179,21.2179,20000.0
2011-12-09 12:00:00,21.78,21.79,21.71,21.72,49300.0,21.2179,21.2276,21.1497,21.1594,49300.0
2011-12-09 12:05:00,21.72,21.75,21.72,21.73,27600.0,21.1594,21.1887,21.1594,21.1692,27600.0
2011-12-09 12:10:00,21.74,21.78,21.73,21.78,21200.0,21.1789,21.2179,21.1692,21.2179,21200.0
2011-12-09 12:15:00,21.79,21.85,21.78,21.85,29500.0,21.2276,21.2861,21.2179,21.2861,29500.0
2011-12-09 12:20:00,21.85,21.88,21.84,21.85,50700.0,21.2861,21.3153,21.2763,21.2861,50700.0
2011-12-09 12:25:00,21.85,21.87,21.85,21.87,8600.0,21.2861,21.3056,21.2861,21.3056,8600.0
2011-12-09 12:30:00,21.87,21.89,21.86,21.89,37600.0,21.3056,21.3251,21.2958,21.3251,37600.0
2011-12-09 12:35:00,21.88,21.93,21.88,21.91,58100.0,21.3153,21.364,21.3153,21.3445,58100.0
2011-12-09 12:40:00,21.92,22.0,21.91,21.98,91300.0,21.3543,21.4322,21.3445,21.4127,91300.0
2011-12-09 12:45:00,21.99,22.0,21.95,21.96,56200.0,21.4225,21.4322,21.3835,21.3932,56200.0
2011-12-09 12:50:00,21.95,21.98,21.93,21.98,37500.0,21.3835,21.4127,21.364,21.4127,37500.0
2011-12-09 12:55:00,21.98,21.98,21.91,21.92,72700.0,21.4127,21.4127,21.3445,21.3543,72700.0
2011-12-09 13:00:00,21.92,21.94,21.86,21.86,40500.0,21.3543,21.3738,21.2958,21.2958,40500.0
2011-12-09 13:05:00,21.86,21.89,21.82,21.89,60700.0,21.2958,21.3251,21.2569,21.3251,60700.0
2011-12-09 13:10:00,21.89,21.96,21.88,21.95,59000.0,21.3251,21.3932,21.3153,21.3835,59000.0
2011-12-09 13:15:00,21.95,21.95,21.91,21.94,22800.0,21.3835,21.3835,21.3445,21.3738,22800.0
2011-12-09 13:20:00,21.94,21.97,21.94,21.96,20500.0,21.3738,21.403,21.3738,21.3932,20500.0
2011-12-09 13:25:00,21.97,22.04,21.97,22.02,45100.0,21.403,21.4712,21.403,21.4517,45100.0
2011-12-09 13:30:00,22.03,22.05,21.96,21.96,60200.0,21.4614,21.4809,21.3932,21.3932,60200.0
2011-12-09 13:35:00,21.96,21.96,21.87,21.87,35900.0,21.3932,21.3932,21.3056,21.3056,35900.0
2011-12-09 13:40:00,21.87,21.88,21.82,21.83,90300.0,21.3056,21.3153,21.2569,21.2666,90300.0
2011-12-09 13:45:00,21.82,21.83,21.82,21.82,16400.0,21.2569,21.2666,21.2569,21.2569,16400.0
2011-12-09 13:50:00,21.82,21.86,21.81,21.86,47600.0,21.2569,21.2958,21.2471,21.2958,47600.0
2011-12-09 13:55:00,21.86,21.86,21.82,21.85,106300.0,21.2958,21.2958,21.2569,21.2861,106300.0
2011-12-09 14:00:00,21.86,21.9,21.85,21.89,27300.0,21.2958,21.3348,21.2861,21.3251,27300.0
2011-12-09 14:05:00,21.89,21.89,21.84,21.87,31800.0,21.3251,21.3251,21.2763,21.3056,31800.0
2011-12-09 14:10:00,21.87,21.91,21.87,21.91,28500.0,21.3056,21.3445,21.3056,21.3445,28500.0
2011-12-09 14:15:00,21.9,21.93,21.88,21.9,45800.0,21.3348,21.364,21.3153,21.3348,45800.0
2011-12-09 14:20:00,21.9,21.91,21.86,21.88,24800.0,21.3348,21.3445,21.2958,21.3153,24800.0
2011-12-09 14:25:00,21.87,21.94,21.85,21.91,90900.0,21.3056,21.3738,21.2861,21.3445,90900.0
2011-12-09 14:30:00,21.91,21.99,21.9,21.98,80000.0,21.3445,21.4225,21.3348,21.4127,80000.0
2011-12-09 14:35:00,21.98,22.0,21.95,21.96,53100.0,21.4127,21.4322,21.3835,21.3932,53100.0
2011-12-09 14:40:00,21.97,21.98,21.94,21.97,46400.0,21.403,21.4127,21.3738,21.403,46400.0
2011-12-09 14:45:00,21.97,22.02,21.95,22.01,58600.0,21.403,21.4517,21.3835,21.442,58600.0
2011-12-09 14:50:00,22.01,22.01,21.96,21.98,35800.0,21.442,21.442,21.3932,21.4127,35800.0
2011-12-09 14:55:00,21.99,22.02,21.98,22.0,40500.0,21.4225,21.4517,21.4127,21.4322,40500.0
2011-12-09 15:00:00,22.0,22.02,21.97,21.97,24000.0,21.4322,21.4517,21.403,21.403,24000.0
2011-12-09 15:05:00,21.97,22.0,21.95,22.0,41400.0,21.403,21.4322,21.3835,21.4322,41400.0
2011-12-09 15:10:00,22.0,22.0,21.98,21.99,21000.0,21.4322,21.4322,21.4127,21.4225,21000.0
2011-12-09 15:15:00,21.99,22.0,21.94,21.95,35000.0,21.4225,21.4322,21.3738,21.3835,35000.0
2011-12-09 15:20:00,21.95,21.99,21.94,21.98,34300.0,21.3835,21.4225,21.3738,21.4127,34300.0
2011-12-09 15:25:00,21.97,22.01,21.97,22.01,38100.0,21.403,21.442,21.403,21.442,38100.0
2011-12-09 15:30:00,22.01,22.01,21.97,21.98,59500.0,21.442,21.442,21.403,21.4127,59500.0
2011-12-09 15:35:00,21.98,22.0,21.97,21.99,45900.0,21.4127,21.4322,21.403,21.4225,45900.0
2011-12-09 15:40:00,21.98,22.03,21.98,22.03,73100.0,21.4127,21.4614,21.4127,21.4614,73100.0
2011-12-09 15:45:00,22.02,22.03,21.94,21.98,101000.0,21.4517,21.4614,21.3738,21.4127,101000.0
2011-12-09 15:50:00,21.98,21.99,21.96,21.99,94000.0,21.4127,21.4225,21.3932,21.4225,94000.0
2011-12-09 15:55:00,21.99,22.03,21.97,21.98,258300.0,21.4225,21.4614,21.403,21.4127,258300.0
2011-12-12 09:30:00,21.84,21.92,21.51,21.56,100700.0,21.2763,21.3543,20.9549,21.0036,100700.0
2011-12-12 09:35:00,21.57,21.67,21.55,21.64,111100.0,21.0133,21.1107,20.9938,21.0815,111100.0
2011-12-12 09:40:00,21.59,21.64,21.51,21.62,44300.0,21.0328,21.0815,20.9549,21.062,44300.0
2011-12-12 09:45:00,21.62,21.71,21.58,21.71,38700.0,21.062,21.1497,21.0231,21.1497,38700.0
2011-12-12 09:50:00,21.7,21.71,21.65,21.65,34700.0,21.14,21.1497,21.0912,21.0912,34700.0
2011-12-12 09:55:00,21.65,21.66,21.57,21.6,40000.0,21.0912,21.101,21.0133,21.0425,40000.0
2011-12-12 10:00:00,21.61,21.64,21.53,21.56,51500.0,21.0523,21.0815,20.9743,21.0036,51500.0
2011-12-12 10:05:00,21.55,21.65,21.54,21.63,40300.0,20.9938,21.0912,20.9841,21.0718,40300.0
2011-12-12 10:10:00,21.64,21.66,21.6,21.62,20800.0,21.0815,21.101,21.0425,21.062,20800.0
2011-12-12 10:15:00,21.62,21.62,21.57,21.59,36400.0,21.062,21.062,21.0133,21.0328,36400.0
2011-12-12 10:20:00,21.58,21.59,21.49,21.52,95100.0,21.0231,21.0328,20.9354,20.9646,95100.0
2011-12-12 10:25:00,21.51,21.52,21.43,21.44,51800.0,20.9549,20.9646,20.8769,20.8867,51800.0
2011-12-12 10:30:00,21.43,21.44,21.37,21.4,59800.0,20.8769,20.8867,20.8185,20.8477,59800.0
2011-12-12 10:35:00,21.4,21.48,21.4,21.44,37600.0,20.8477,20.9256,20.8477,20.8867,37600.0
2011-12-12 10:40:00,21.43,21.5,21.4,21.48,13400.0,20.8769,20.9451,20.8477,20.9256,13400.0
2011-12-12 10:45:00,21.49,21.5,21.45,21.49,10000.0,20.9354,20.9451,20.8964,20.9354,10000.0
2011-12-12 10:50:00,21.5,21.51,21.47,21.5,20500.0,20.9451,20.9549,20.9159,20.9451,20500.0
2011-12-12 10:55:00,21.5,21.53,21.48,21.49,26500.0,20.9451,20.9743,20.9256,20.9354,26500.0
2011-12-12 11:00:00,21.49,21.54,21.47,21.53,55500.0,20.9354,20.9841,20.9159,20.9743,55500.0
2011-12-12 11:05:00,21.53,21.53,21.46,21.47,45100.0,20.9743,20.9743,20.9062,20.9159,45100.0
2011-12-12 11:10:00,21.46,21.52,21.46,21.52,24300.0,20.9062,20.9646,20.9062,20.9646,24300.0
2011-12-12 11:15:00,21.52,21.53,21.47,21.47,23800.0,20.9646,20.9743,20.9159,20.9159,23800.0
2011-12-12 11:20:00,21.47,21.59,21.46,21.57,24300.0,20.9159,21.0328,20.9062,21.0133,24300.0
2011-12-12 11:25:00,21.56,21.57,21.5,21.52,35200.0,21.0036,21.0133,20.9451,20.9646,35200.0
2011-12-12 11:30:00,21.52,21.57,21.51,21.51,36100.0,20.9646,21.0133,20.9549,20.9549,36100.0
2011-12-12 11:35:00,21.52,21.53,21.5,21.52,11900.0,20.9646,20.9743,20.9451,20.9646,11900.0
2011-12-12 11:40:00,21.52,21.52,21.47,21.48,18000.0,20.9646,20.9646,20.9159,20.9256,18000.0
2011-12-12 11:45:00,21.49,21.49,21.38,21.38,64000.0,20.9354,20.9354,20.8282,20.8282,64000.0
2011-12-12 11:50:00,21.38,21.43,21.38,21.39,21700.0,20.8282,20.8769,20.8282,20.838,21700.0
2011-12-12 11:55:00,21.39,21.4,21.34,21.38,55600.0,20.838,20.8477,20.7892,20.8282,55600.0
2011-12-12 12:00:00,21.39,21.41,21.38,21.41,17800.0,20.838,20.8574,20.8282,20.8574,17800.0
2011-12-12 12:05:00,21.41,21.45,21.4,21.45,24500.0,20.8574,20.8964,20.8477,20.8964,24500.0
2011-12-12 12:10:00,21.44,21.5,21.43,21.48,33100.0,20.8867,20.9451,20.8769,20.9256,33100.0
2011-12-12 12:15:00,21.48,21.5,21.47,21.48,17500.0,20.9256,20.9451,20.9159,20.9256,17500.0
2011-12-12 12:20:00,21.48,21.51,21.48,21.51,7300.0,20.9256,20.9549,20.9256,20.9549,7300.0
2011-12-12 12:25:00,21.51,21.52,21.51,21.52,8500.0,20.9549,20.9646,20.9549,20.9646,8500.0
2011-12-12 12:30:00,21.51,21.54,21.51,21.54,34000.0,20.9549,20.9841,20.9549,20.9841,34000.0
2011-12-12 12:35:00,21.55,21.58,21.51,21.56,138200.0,20.9938,21.0231,20.9549,21.0036,138200.0
2011-12-12 12:40:00,21.56,21.61,21.56,21.6,106800.0,21.0036,21.0523,21.0036,21.0425,106800.0
2011-12-12 12:45:00,21.6,21.63,21.6,21.62,36400.0,21.0425,21.0718,21.0425,21.062,36400.0
2011-12-12 12:50:00,21.61,21.64,21.6,21.63,28600.0,21.0523,21.0815,21.0425,21.0718,28600.0
2011-12-12 12:55:00,21.63,21.63,21.6,21.6,15100.0,21.0718,21.0718,21.0425,21.0425,15100.0
2011-12-12 13:00:00,21.6,21.63,21.57,21.57,41900.0,21.0425,21.0718,21.0133,21.0133,41900.0
2011-12-12 13:05:00,21.59,21.6,21.59,21.59,18900.0,21.0328,21.0425,21.0328,21.0328,18900.0
2011-12-12 13:10:00,21.59,21.59,21.54,21.54,20700.0,21.0328,21.0328,20.9841,20.9841,20700.0
2011-12-12 13:15:00,21.55,21.59,21.55,21.56,17100.0,20.9938,21.0328,20.9938,21.0036,17100.0
2011-12-12 13:20:00,21.55,21.59,21.55,21.59,11500.0,20.9938,21.0328,20.9938,21.0328,11500.0
2011-12-12 13:25:00,21.59,21.6,21.58,21.59,7200.0,21.0328,21.0425,21.0231,21.0328,7200.0
2011-12-12 13:30:00,21.6,21.6,21.56,21.59,25500.0,21.0425,21.0425,21.0036,21.0328,25500.0
2011-12-12 13:35:00,21.59,21.59,21.56,21.57,22200.0,21.0328,21.0328,21.0036,21.0133,22200.0
2011-12-12 13:40:00,21.57,21.58,21.56,21.58,4900.0,21.0133,21.0231,21.0036,21.0231,4900.0
2011-12-12 13:45:00,21.58,21.6,21.58,21.6,10900.0,21.0231,21.0425,21.0231,21.0425,10900.0
2011-12-12 13:50:00,21.61,21.62,21.57,21.58,21200.0,21.0523,21.062,21.0133,21.0231,21200.0
2011-12-12 13:55:00,21.57,21.59,21.57,21.58,6300.0,21.0133,21.0328,21.0133,21.0231,6300.0
2011-12-12 14:00:00,21.59,21.59,21.55,21.58,20100.0,21.0328,21.0328,20.9938,21.0231,20100.0
2011-12-12 14:05:00,21.58,21.59,21.53,21.56,22600.0,21.0231,21.0328,20.9743,21.0036,22600.0
2011-12-12 14:10:00,21.56,21.56,21.51,21.53,19000.0,21.0036,21.0036,20.9549,20.9743,19000.0
2011-12-12 14:15:00,21.52,21.61,21.52,21.61,47700.0,20.9646,21.0523,20.9646,21.0523,47700.0
2011-12-12 14:20:00,21.61,21.64,21.59,21.64,18000.0,21.0523,21.0815,21.0328,21.0815,18000.0
2011-12-12 14:25:00,21.64,21.64,21.59,21.59,23300.0,21.0815,21.0815,21.0328,21.0328,23300.0
2011-12-12 14:30:00,21.59,21.62,21.58,21.58,19900.0,21.0328,21.062,21.0231,21.0231,19900.0
2011-12-12 14:35:00,21.59,21.59,21.53,21.53,29800.0,21.0328,21.0328,20.9743,20.9743,29800.0
2011-12-12 14:40:00,21.53,21.53,21.51,21.53,15700.0,20.9743,20.9743,20.9549,20.9743,15700.0
2011-12-12 14:45:00,21.54,21.56,21.53,21.54,13100.0,20.9841,21.0036,20.9743,20.9841,13100.0
2011-12-12 14:50:00,21.55,21.56,21.54,21.54,12300.0,20.9938,21.0036,20.9841,20.9841,12300.0
2011-12-12 14:55:00,21.54,21.6,21.54,21.6,34700.0,20.9841,21.0425,20.9841,21.0425,34700.0
2011-12-12 15:00:00,21.59,21.6,21.56,21.59,21300.0,21.0328,21.0425,21.0036,21.0328,21300.0
2011-12-12 15:05:00,21.59,21.6,21.54,21.55,32400.0,21.0328,21.0425,20.9841,20.9938,32400.0
2011-12-12 15:10:00,21.55,21.57,21.54,21.57,18800.0,20.9938,21.0133,20.9841,21.0133,18800.0
2011-12-12 15:15:00,21.56,21.6,21.56,21.6,25800.0,21.0036,21.0425,21.0036,21.0425,25800.0
2011-12-12 15:20:00,21.6,21.61,21.54,21.56,40200.0,21.0425,21.0523,20.9841,21.0036,40200.0
2011-12-12 15:25:00,21.56,21.65,21.56,21.64,68500.0,21.0036,21.0912,21.0036,21.0815,68500.0
2011-12-12 15:30:00,21.63,21.65,21.61,21.64,60300.0,21.0718,21.0912,21.0523,21.0815,60300.0
2011-12-12 15:35:00,21.64,21.7,21.64,21.7,48700.0,21.0815,21.14,21.0815,21.14,48700.0
2011-12-12 15:40:00,21.7,21.75,21.68,21.68,116700.0,21.14,21.1887,21.1205,21.1205,116700.0
2011-12-12 15:45:00,21.68,21.69,21.63,21.67,63400.0,21.1205,21.1302,21.0718,21.1107,63400.0
2011-12-12 15:50:00,21.67,21.7,21.65,21.7,142200.0,21.1107,21.14,21.0912,21.14,142200.0
2011-12-12 15:55:00,21.7,21.7,21.66,21.68,246600.0,21.14,21.14,21.101,21.1205,246600.0
2011-12-13 09:30:00,21.77,21.96,21.73,21.9,66400.0,21.2082,21.3932,21.1692,21.3348,66400.0
2011-12-13 09:35:00,21.88,21.9,21.85,21.85,44900.0,21.3153,21.3348,21.2861,21.2861,44900.0
2011-12-13 09:40:00,21.85,21.97,21.83,21.96,44500.0,21.2861,21.403,21.2666,21.3932,44500.0
2011-12-13 09:45:00,21.97,22.0,21.92,21.97,70300.0,21.403,21.4322,21.3543,21.403,70300.0
2011-12-13 09:50:00,21.96,21.98,21.87,21.87,31500.0,21.3932,21.4127,21.3056,21.3056,31500.0
2011-12-13 09:55:00,21.88,21.88,21.73,21.73,30200.0,21.3153,21.3153,21.1692,21.1692,30200.0
2011-12-13 10:00:00,21.74,21.81,21.73,21.8,98700.0,21.1789,21.2471,21.1692,21.2374,98700.0
2011-12-13 10:05:00,21.8,21.83,21.76,21.78,27100.0,21.2374,21.2666,21.1984,21.2179,27100.0
2011-12-13 10:10:00,21.78,21.81,21.75,21.79,108100.0,21.2179,21.2471,21.1887,21.2276,108100.0
2011-12-13 10:15:00,21.79,21.8,21.76,21.78,70400.0,21.2276,21.2374,21.1984,21.2179,70400.0
2011-12-13 10:20:00,21.79,21.8,21.73,21.73,45700.0,21.2276,21.2374,21.1692,21.1692,45700.0
2011-12-13 10:25:00,21.72,21.75,21.64,21.67,36300.0,21.1594,21.1887,21.0815,21.1107,36300.0
2011-12-13 10:30:00,21.67,21.69,21.65,21.66,28200.0,21.1107,21.1302,21.0912,21.101,28200.0
2011-12-13 10:35:00,21.65,21.66,21.57,21.63,55100.0,21.0912,21.101,21.0133,21.0718,55100.0
2011-12-13 10:40:00,21.63,21.64,21.6,21.63,56800.0,21.0718,21.0815,21.0425,21.0718,56800.0
2011-12-13 10:45:00,21.64,21.64,21.55,21.57,99400.0,21.0815,21.0815,20.9938,21.0133,99400.0
2011-12-13 10:50:00,21.57,21.58,21.55,21.57,81900.0,21.0133,21.0231,20.9938,21.0133,81900.0
2011-12-13 10:55:00,21.57,21.58,21.54,21.55,26000.0,21.0133,21.0231,20.9841,20.9938,26000.0
2011-12-13 11:00:00,21.55,21.55,21.48,21.51,43100.0,20.9938,20.9938,20.9256,20.9549,43100.0
2011-12-13 11:05:00,21.51,21.52,21.39,21.39,91800.0,20.9549,20.9646,20.838,20.838,91800.0
2011-12-13 11:10:00,21.39,21.44,21.39,21.42,68300.0,20.838,20.8867,20.838,20.8672,68300.0
2011-12-13 11:15:00,21.42,21.45,21.39,21.39,66500.0,20.8672,20.8964,20.838,20.838,66500.0
2011-12-13 11:20:00,21.4,21.41,21.37,21.38,25700.0,20.8477,20.8574,20.8185,20.8282,25700.0
2011-12-13 11:25:00,21.39,21.41,21.39,21.39,25400.0,20.838,20.8574,20.838,20.838,25400.0
2011-12-13 11:30:00,21.4,21.41,21.36,21.4,91400.0,20.8477,20.8574,20.8087,20.8477,91400.0
2011-12-13 11:35:00,21.4,21.5,21.39,21.5,169100.0,20.8477,20.9451,20.838,20.9451,169100.0
2011-12-13 11:40:00,21.5,21.51,21.48,21.51,70900.0,20.9451,20.9549,20.9256,20.9549,70900.0
2011-12-13 11:45:00,21.5,21.55,21.5,21.55,12900.0,20.9451,20.9938,20.9451,20.9938,12900.0
2011-12-13 11:50:00,21.55,21.55,21.52,21.53,16400.0,20.9938,20.9938,20.9646,20.9743,16400.0
2011-12-13 11:55:00,21.53,21.55,21.52,21.55,48400.0,20.9743,20.9938,20.9646,20.9938,48400.0
2011-12-13 12:00:00,21.55,21.59,21.55,21.58,19000.0,20.9938,21.0328,20.9938,21.0231,19000.0
2011-12-13 12:05:00,21.58,21.59,21.56,21.57,13800.0,21.0231,21.0328,21.0036,21.0133,13800.0
2011-12-13 12:10:00,21.57,21.57,21.55,21.57,19100.0,21.0133,21.0133,20.9938,21.0133,19100.0
2011-12-13 12:15:00,21.57,21.57,21.55,21.55,4100.0,21.0133,21.0133,20.9938,20.9938,4100.0
2011-12-13 12:20:00,21.56,21.56,21.54,21.56,15900.0,21.0036,21.0036,20.9841,21.0036,15900.0
2011-12-13 12:25:00,21.55,21.57,21.53,21.54,23700.0,20.9938,21.0133,20.9743,20.9841,23700.0
2011-12-13 12:30:00,21.54,21.57,21.54,21.56,19100.0,20.9841,21.0133,20.9841,21.0036,19100.0
2011-12-13 12:35:00,21.56,21.57,21.49,21.49,45500.0,21.0036,21.0133,20.9354,20.9354,45500.0
2011-12-13 12:40:00,21.49,21.5,21.48,21.49,22300.0,20.9354,20.9451,20.9256,20.9354,22300.0
2011-12-13 12:45:00,21.48,21.55,21.48,21.55,19000.0,20.9256,20.9938,20.9256,20.9938,19000.0
2011-12-13 12:50:00,21.55,21.55,21.53,21.53,13500.0,20.9938,20.9938,20.9743,20.9743,13500.0
2011-12-13 12:55:00,21.54,21.56,21.53,21.55,18300.0,20.9841,21.0036,20.9743,20.9938,18300.0
2011-12-13 13:00:00,21.54,21.55,21.52,21.54,31100.0,20.9841,20.9938,20.9646,20.9841,31100.0
2011-12-13 13:05:00,21.54,21.54,21.51,21.52,10700.0,20.9841,20.9841,20.9549,20.9646,10700.0
2011-12-13 13:10:00,21.52,21.55,21.52,21.55,22800.0,20.9646,20.9938,20.9646,20.9938,22800.0
2011-12-13 13:15:00,21.55,21.57,21.54,21.55,11200.0,20.9938,21.0133,20.9841,20.9938,11200.0
2011-12-13 13:20:00,21.55,21.56,21.5,21.51,37600.0,20.9938,21.0036,20.9451,20.9549,37600.0
2011-12-13 13:25:00,21.51,21.52,21.49,21.5,35200.0,20.9549,20.9646,20.9354,20.9451,35200.0
2011-12-13 13:30:00,21.5,21.51,21.48,21.5,25300.0,20.9451,20.9549,20.9256,20.9451,25300.0
2011-12-13 13:35:00,21.5,21.51,21.43,21.46,42700.0,20.9451,20.9549,20.8769,20.9062,42700.0
2011-12-13 13:40:00,21.45,21.48,21.44,21.48,13500.0,20.8964,20.9256,20.8867,20.9256,13500.0
2011-12-13 13:45:00,21.48,21.5,21.46,21.47,18300.0,20.9256,20.9451,20.9062,20.9159,18300.0
2011-12-13 13:50:00,21.47,21.48,21.46,21.48,7100.0,20.9159,20.9256,20.9062,20.9256,7100.0
2011-12-13 13:55:00,21.48,21.48,21.44,21.44,49000.0,20.9256,20.9256,20.8867,20.8867,49000.0
2011-12-13 14:00:00,21.45,21.51,21.44,21.51,53400.0,20.8964,20.9549,20.8867,20.9549,53400.0
2011-12-13 14:05:00,21.51,21.53,21.5,21.53,87600.0,20.9549,20.9743,20.9451,20.9743,87600.0
2011-12-13 14:10:00,21.53,21.53,21.44,21.46,58400.0,20.9743,20.9743,20.8867,20.9062,58400.0
2011-12-13 14:15:00,21.47,21.48,21.4,21.4,51200.0,20.9159,20.9256,20.8477,20.8477,51200.0
2011-12-13 14:20:00,21.39,21.44,21.3,21.32,130200.0,20.838,20.8867,20.7503,20.7698,130200.0
2011-12-13 14:25:00,21.32,21.4,21.31,21.39,60900.0,20.7698,20.8477,20.76,20.838,60900.0
2011-12-13 14:30:00,21.38,21.38,21.29,21.3,58000.0,20.8282,20.8282,20.7405,20.7503,58000.0
2011-12-13 14:35:00,21.3,21.3,21.19,21.2,97500.0,20.7503,20.7503,20.6431,20.6529,97500.0
2011-12-13 14:40:00,21.19,21.25,21.17,21.23,71200.0,20.6431,20.7016,20.6236,20.6821,71200.0
2011-12-13 14:45:00,21.23,21.27,21.21,21.23,271200.0,20.6821,20.7211,20.6626,20.6821,271200.0
2011-12-13 14:50:00,21.22,21.26,21.22,21.25,107600.0,20.6723,20.7113,20.6723,20.7016,107600.0
2011-12-13 14:55:00,21.25,21.26,21.21,21.22,44800.0,20.7016,20.7113,20.6626,20.6723,44800.0
2011-12-13 15:00:00,21.22,21.24,21.2,21.22,60400.0,20.6723,20.6918,20.6529,20.6723,60400.0
2011-12-13 15:05:00,21.21,21.22,21.18,21.19,101000.0,20.6626,20.6723,20.6334,20.6431,101000.0
2011-12-13 15:10:00,21.19,21.2,21.11,21.11,140600.0,20.6431,20.6529,20.5652,20.5652,140600.0
2011-12-13 15:15:00,21.11,21.13,21.0,21.03,263300.0,20.5652,20.5847,20.458,20.4873,263300.0
2011-12-13 15:20:00,21.03,21.06,20.98,20.99,119700.0,20.4873,20.5165,20.4385,20.4483,119700.0
2011-12-13 15:25:00,20.99,20.99,20.89,20.93,171700.0,20.4483,20.4483,20.3509,20.3898,171700.0
2011-12-13 15:30:00,20.93,20.93,20.83,20.83,144300.0,20.3898,20.3898,20.2924,20.2924,144300.0
2011-12-13 15:35:00,20.83,20.91,20.75,20.85,321100.0,20.2924,20.3703,20.2145,20.3119,321100.0
2011-12-13 15:40:00,20.85,20.87,20.8,20.8,143300.0,20.3119,20.3314,20.2632,20.2632,143300.0
2011-12-13 15:45:00,20.8,20.81,20.76,20.79,249800.0,20.2632,20.2729,20.2242,20.2534,249800.0
2011-12-13 15:50:00,20.8,20.84,20.78,20.8,385900.0,20.2632,20.3022,20.2437,20.2632,385900.0
2011-12-13 15:55:00,20.8,20.87,20.8,20.86,575600.0,20.2632,20.3314,20.2632,20.3216,575600.0
2011-12-14 09:30:00,20.8,20.85,20.73,20.73,62300.0,20.2632,20.3119,20.195,20.195,62300.0
2011-12-14 09:35:00,20.72,20.76,20.7,20.72,86000.0,20.1853,20.2242,20.1658,20.1853,86000.0
2011-12-14 09:40:00,20.73,20.84,20.73,20.81,182900.0,20.195,20.3022,20.195,20.2729,182900.0
2011-12-14 09:45:00,20.82,20.88,20.72,20.74,182400.0,20.2827,20.3411,20.1853,20.2047,182400.0
2011-12-14 09:50:00,20.73,20.84,20.73,20.8,102700.0,20.195,20.3022,20.195,20.2632,102700.0
2011-12-14 09:55:00,20.8,20.85,20.78,20.84,61900.0,20.2632,20.3119,20.2437,20.3022,61900.0
2011-12-14 10:00:00,20.83,20.84,20.72,20.73,115700.0,20.2924,20.3022,20.1853,20.195,115700.0
2011-12-14 10:05:00,20.73,20.75,20.7,20.71,70000.0,20.195,20.2145,20.1658,20.1755,70000.0
2011-12-14 10:10:00,20.71,20.71,20.57,20.58,130800.0,20.1755,20.1755,20.0391,20.0489,130800.0
2011-12-14 10:15:00,20.58,20.61,20.54,20.59,97400.0,20.0489,20.0781,20.0099,20.0586,97400.0
2011-12-14 10:20:00,20.59,20.59,20.49,20.51,163800.0,20.0586,20.0586,19.9612,19.9807,163800.0
2011-12-14 10:25:00,20.51,20.58,20.51,20.53,139300.0,19.9807,20.0489,19.9807,20.0002,139300.0
2011-12-14 10:30:00,20.52,20.58,20.52,20.55,43700.0,19.9904,20.0489,19.9904,20.0196,43700.0
2011-12-14 10:35:00,20.55,20.61,20.54,20.56,58600.0,20.0196,20.0781,20.0099,20.0294,58600.0
2011-12-14 10:40:00,20.56,20.56,20.51,20.52,30500.0,20.0294,20.0294,19.9807,19.9904,30500.0
2011-12-14 10:45:00,20.52,20.59,20.51,20.59,49800.0,19.9904,20.0586,19.9807,20.0586,49800.0
2011-12-14 10:50:00,20.59,20.59,20.55,20.58,80000.0,20.0586,20.0586,20.0196,20.0489,80000.0
2011-12-14 10:55:00,20.57,20.57,20.52,20.52,39500.0,20.0391,20.0391,19.9904,19.9904,39500.0
2011-12-14 11:00:00,20.53,20.55,20.52,20.55,35800.0,20.0002,20.0196,19.9904,20.0196,35800.0
2011-12-14 11:05:00,20.54,20.55,20.47,20.48,66100.0,20.0099,20.0196,19.9417,19.9514,66100.0
2011-12-14 11:10:00,20.49,20.51,20.48,20.5,47500.0,19.9612,19.9807,19.9514,19.9709,47500.0
2011-12-14 11:15:00,20.51,20.52,20.48,20.48,86400.0,19.9807,19.9904,19.9514,19.9514,86400.0
2011-12-14 11:20:00,20.48,20.49,20.42,20.44,72400.0,19.9514,19.9612,19.893,19.9125,72400.0
2011-12-14 11:25:00,20.44,20.45,20.41,20.41,29200.0,19.9125,19.9222,19.8833,19.8833,29200.0
2011-12-14 11:30:00,20.42,20.43,20.34,20.35,76400.0,19.893,19.9027,19.8151,19.8248,76400.0
2011-12-14 11:35:00,20.35,20.36,20.26,20.28,102600.0,19.8248,19.8345,19.7371,19.7566,102600.0
2011-12-14 11:40:00,20.28,20.29,20.26,20.26,63800.0,19.7566,19.7663,19.7371,19.7371,63800.0
2011-12-14 11:45:00,20.26,20.29,20.26,20.28,43200.0,19.7371,19.7663,19.7371,19.7566,43200.0
2011-12-14 11:50:00,20.28,20.29,20.27,20.28,22200.0,19.7566,19.7663,19.7469,19.7566,22200.0
2011-12-14 11:55:00,20.28,20.34,20.27,20.32,78700.0,19.7566,19.8151,19.7469,19.7956,78700.0
2011-12-14 12:00:00,20.32,20.32,20.29,20.31,39200.0,19.7956,19.7956,19.7663,19.7858,39200.0
2011-12-14 12:05:00,20.31,20.38,20.31,20.38,53700.0,19.7858,19.854,19.7858,19.854,53700.0
2011-12-14 12:10:00,20.37,20.45,20.37,20.41,107600.0,19.8443,19.9222,19.8443,19.8833,107600.0
2011-12-14 12:15:00,20.41,20.46,20.4,20.46,34700.0,19.8833,19.932,19.8735,19.932,34700.0
2011-12-14 12:20:00,20.45,20.46,20.4,20.4,42500.0,19.9222,19.932,19.8735,19.8735,42500.0
2011-12-14 12:25:00,20.41,20.41,20.35,20.37,46400.0,19.8833,19.8833,19.8248,19.8443,46400.0
2011-12-14 12:30:00,20.37,20.42,20.36,20.4,51100.0,19.8443,19.893,19.8345,19.8735,51100.0
2011-12-14 12:35:00,20.41,20.42,20.36,20.36,30800.0,19.8833,19.893,19.8345,19.8345,30800.0
2011-12-14 12:40:00,20.37,20.41,20.37,20.38,26300.0,19.8443,19.8833,19.8443,19.854,26300.0
2011-12-14 12:45:00,20.39,20.42,20.38,20.4,22400.0,19.8638,19.893,19.854,19.8735,22400.0
2011-12-14 12:50:00,20.39,20.42,20.37,20.42,50000.0,19.8638,19.893,19.8443,19.893,50000.0
2011-12-14 12:55:00,20.42,20.44,20.41,20.41,85200.0,19.893,19.9125,19.8833,19.8833,85200.0
2011-12-14 13:00:00,20.41,20.42,20.35,20.37,40200.0,19.8833,19.893,19.8248,19.8443,40200.0
2011-12-14 13:05:00,20.37,20.42,20.37,20.38,64000.0,19.8443,19.893,19.8443,19.854,64000.0
2011-12-14 13:10:00,20.38,20.41,20.37,20.4,36900.0,19.854,19.8833,19.8443,19.8735,36900.0
2011-12-14 13:15:00,20.41,20.45,20.4,20.45,120000.0,19.8833,19.9222,19.8735,19.9222,120000.0
2011-12-14 13:20:00,20.45,20.48,20.42,20.43,64700.0,19.9222,19.9514,19.893,19.9027,64700.0
2011-12-14 13:25:00,20.43,20.45,20.42,20.44,28400.0,19.9027,19.9222,19.893,19.9125,28400.0
2011-12-14 13:30:00,20.43,20.44,20.38,20.42,25500.0,19.9027,19.9125,19.854,19.893,25500.0
2011-12-14 13:35:00,20.42,20.46,20.41,20.43,69500.0,19.893,19.932,19.8833,19.9027,69500.0
2011-12-14 13:40:00,20.44,20.44,20.42,20.43,21400.0,19.9125,19.9125,19.893,19.9027,21400.0
2011-12-14 13:45:00,20.43,20.44,20.39,20.39,28300.0,19.9027,19.9125,19.8638,19.8638,28300.0
2011-12-14 13:50:00,20.39,20.4,20.34,20.37,65200.0,19.8638,19.8735,19.8151,19.8443,65200.0
2011-12-14 13:55:00,20.37,20.38,20.33,20.36,56400.0,19.8443,19.854,19.8053,19.8345,56400.0
2011-12-14 14:00:00,20.36,20.36,20.33,20.34,58400.0,19.8345,19.8345,19.8053,19.8151,58400.0
2011-12-14 14:05:00,20.35,20.38,20.33,20.35,43900.0,19.8248,19.854,19.8053,19.8248,43900.0
2011-12-14 14:10:00,20.34,20.36,20.32,20.34,37900.0,19.8151,19.8345,19.7956,19.8151,37900.0
2011-12-14 14:15:00,20.35,20.4,20.33,20.36,58700.0,19.8248,19.8735,19.8053,19.8345,58700.0
2011-12-14 14:20:00,20.37,20.38,20.33,20.36,22100.0,19.8443,19.854,19.8053,19.8345,22100.0
2011-12-14 14:25:00,20.37,20.45,20.37,20.42,59400.0,19.8443,19.9222,19.8443,19.893,59400.0
2011-12-14 14:30:00,20.43,20.43,20.38,20.38,36400.0,19.9027,19.9027,19.854,19.854,36400.0
2011-12-14 14:35:00,20.38,20.38,20.31,20.33,60300.0,19.854,19.854,19.7858,19.8053,60300.0
2011-12-14 14:40:00,20.34,20.38,20.33,20.34,38400.0,19.8151,19.854,19.8053,19.8151,38400.0
2011-12-14 14:45:00,20.34,20.41,20.34,20.39,45200.0,19.8151,19.8833,19.8151,19.8638,45200.0
2011-12-14 14:50:00,20.39,20.39,20.31,20.32,44900.0,19.8638,19.8638,19.7858,19.7956,44900.0
2011-12-14 14:55:00,20.32,20.33,20.26,20.3,52800.0,19.7956,19.8053,19.7371,19.7761,52800.0
2011-12-14 15:00:00,20.3,20.35,20.28,20.34,76800.0,19.7761,19.8248,19.7566,19.8151,76800.0
2011-12-14 15:05:00,20.34,20.35,20.3,20.31,118800.0,19.8151,19.8248,19.7761,19.7858,118800.0
2011-12-14 15:10:00,20.31,20.44,20.31,20.42,72900.0,19.7858,19.9125,19.7858,19.893,72900.0
2011-12-14 15:15:00,20.42,20.44,20.35,20.39,142600.0,19.893,19.9125,19.8248,19.8638,142600.0
2011-12-14 15:20:00,20.39,20.39,20.31,20.36,83400.0,19.8638,19.8638,19.7858,19.8345,83400.0
2011-12-14 15:25:00,20.37,20.42,20.35,20.42,82300.0,19.8443,19.893,19.8248,19.893,82300.0
2011-12-14 15:30:00,20.42,20.44,20.37,20.39,115100.0,19.893,19.9125,19.8443,19.8638,115100.0
2011-12-14 15:35:00,20.38,20.4,20.31,20.32,209500.0,19.854,19.8735,19.7858,19.7956,209500.0
2011-12-14 15:40:00,20.33,20.35,20.29,20.32,166000.0,19.8053,19.8248,19.7663,19.7956,166000.0
2011-12-14 15:45:00,20.32,20.41,20.31,20.41,105700.0,19.7956,19.8833,19.7858,19.8833,105700.0
2011-12-14 15:50:00,20.41,20.42,20.34,20.37,263800.0,19.8833,19.893,19.8151,19.8443,263800.0
2011-12-14 15:55:00,20.37,20.38,20.31,20.33,400300.0,19.8443,19.854,19.7858,19.8053,400300.0
2011-12-15 09:30:00,20.63,20.75,20.61,20.73,100100.0,20.0976,20.2145,20.0781,20.195,100100.0
2011-12-15 09:35:00,20.73,20.9,20.68,20.81,145500.0,20.195,20.3606,20.1463,20.2729,145500.0
2011-12-15 09:40:00,20.8,20.82,20.72,20.73,72300.0,20.2632,20.2827,20.1853,20.195,72300.0
2011-12-15 09:45:00,20.73,20.77,20.71,20.75,46500.0,20.195,20.234,20.1755,20.2145,46500.0
2011-12-15 09:50:00,20.75,20.83,20.75,20.77,86500.0,20.2145,20.2924,20.2145,20.234,86500.0
2011-12-15 09:55:00,20.77,20.85,20.75,20.84,61300.0,20.234,20.3119,20.2145,20.3022,61300.0
2011-12-15 10:00:00,20.85,20.89,20.82,20.82,101900.0,20.3119,20.3509,20.2827,20.2827,101900.0
2011-12-15 10:05:00,20.82,20.84,20.8,20.8,76100.0,20.2827,20.3022,20.2632,20.2632,76100.0
2011-12-15 10:10:00,20.8,20.85,20.77,20.84,125000.0,20.2632,20.3119,20.234,20.3022,125000.0
2011-12-15 10:15:00,20.84,20.92,20.81,20.92,102900.0,20.3022,20.3801,20.2729,20.3801,102900.0
2011-12-15 10:20:00,20.92,21.05,20.92,21.04,144200.0,20.3801,20.5067,20.3801,20.497,144200.0
2011-12-15 10:25:00,21.04,21.07,20.96,20.96,157200.0,20.497,20.5262,20.4191,20.4191,157200.0
2011-12-15 10:30:00,20.96,20.96,20.9,20.91,57900.0,20.4191,20.4191,20.3606,20.3703,57900.0
2011-12-15 10:35:00,20.92,20.92,20.82,20.83,95300.0,20.3801,20.3801,20.2827,20.2924,95300.0
2011-12-15 10:40:00,20.83,20.87,20.78,20.81,82500.0,20.2924,20.3314,20.2437,20.2729,82500.0
2011-12-15 10:45:00,20.81,20.84,20.78,20.84,48000.0,20.2729,20.3022,20.2437,20.3022,48000.0
2011-12-15 10:50:00,20.84,20.87,20.81,20.82,76500.0,20.3022,20.3314,20.2729,20.2827,76500.0
2011-12-15 10:55:00,20.82,20.87,20.79,20.81,50800.0,20.2827,20.3314,20.2534,20.2729,50800.0
2011-12-15 11:00:00,20.82,20.88,20.82,20.86,57800.0,20.2827,20.3411,20.2827,20.3216,57800.0
2011-12-15 11:05:00,20.86,20.86,20.79,20.81,69200.0,20.3216,20.3216,20.2534,20.2729,69200.0
2011-12-15 11:10:00,20.81,20.87,20.79,20.85,80000.0,20.2729,20.3314,20.2534,20.3119,80000.0
2011-12-15 11:15:00,20.85,20.89,20.84,20.84,68400.0,20.3119,20.3509,20.3022,20.3022,68400.0
2011-12-15 11:20:00,20.85,20.9,20.84,20.86,59300.0,20.3119,20.3606,20.3022,20.3216,59300.0
2011-12-15 11:25:00,20.86,20.96,20.86,20.95,58500.0,20.3216,20.4191,20.3216,20.4093,58500.0
2011-12-15 11:30:00,20.96,21.04,20.95,21.0,133900.0,20.4191,20.497,20.4093,20.458,133900.0
2011-12-15 11:35:00,21.0,21.06,20.99,21.01,68900.0,20.458,20.5165,20.4483,20.4678,68900.0
2011-12-15 11:40:00,21.0,21.03,21.0,21.0,35200.0,20.458,20.4873,20.458,20.458,35200.0
2011-12-15 11:45:00,21.01,21.02,20.97,20.97,70200.0,20.4678,20.4775,20.4288,20.4288,70200.0
2011-12-15 11:50:00,20.98,20.98,20.86,20.9,77400.0,20.4385,20.4385,20.3216,20.3606,77400.0
2011-12-15 11:55:00,20.9,20.92,20.88,20.89,58000.0,20.3606,20.3801,20.3411,20.3509,58000.0
2011-12-15 12:00:00,20.89,20.94,20.89,20.93,21500.0,20.3509,20.3996,20.3509,20.3898,21500.0
2011-12-15 12:05:00,20.94,20.94,20.91,20.92,32900.0,20.3996,20.3996,20.3703,20.3801,32900.0
2011-12-15 12:10:00,20.93,20.93,20.88,20.89,24000.0,20.3898,20.3898,20.3411,20.3509,24000.0
2011-12-15 12:15:00,20.89,20.97,20.89,20.96,73500.0,20.3509,20.4288,20.3509,20.4191,73500.0
2011-12-15 12:20:00,20.97,21.02,20.97,21.0,70700.0,20.4288,20.4775,20.4288,20.458,70700.0
2011-12-15 12:25:00,21.01,21.02,21.0,21.02,24400.0,20.4678,20.4775,20.458,20.4775,24400.0
2011-12-15 12:30:00,21.01,21.04,21.0,21.0,46500.0,20.4678,20.497,20.458,20.458,46500.0
2011-12-15 12:35:00,21.01,21.02,21.0,21.02,22200.0,20.4678,20.4775,20.458,20.4775,22200.0
2011-12-15 12:40:00,21.02,21.04,21.0,21.0,65500.0,20.4775,20.497,20.458,20.458,65500.0
2011-12-15 12:45:00,21.01,21.02,21.0,21.01,20000.0,20.4678,20.4775,20.458,20.4678,20000.0
2011-12-15 12:50:00,21.02,21.02,20.99,21.0,48200.0,20.4775,20.4775,20.4483,20.458,48200.0
2011-12-15 12:55:00,21.01,21.03,20.95,20.95,172900.0,20.4678,20.4873,20.4093,20.4093,172900.0
2011-12-15 13:00:00,20.95,20.97,20.95,20.96,27300.0,20.4093,20.4288,20.4093,20.4191,27300.0
2011-12-15 13:05:00,20.97,20.98,20.94,20.97,30500.0,20.4288,20.4385,20.3996,20.4288,30500.0
2011-12-15 13:10:00,20.98,20.99,20.95,20.95,21800.0,20.4385,20.4483,20.4093,20.4093,21800.0
2011-12-15 13:15:00,20.96,20.97,20.94,20.96,30600.0,20.4191,20.4288,20.3996,20.4191,30600.0
2011-12-15 13:20:00,20.96,20.99,20.96,20.98,61300.0,20.4191,20.4483,20.4191,20.4385,61300.0
2011-12-15 13:25:00,20.98,21.0,20.97,21.0,26900.0,20.4385,20.458,20.4288,20.458,26900.0
2011-12-15 13:30:00,20.99,21.0,20.96,20.98,106700.0,20.4483,20.458,20.4191,20.4385,106700.0
2011-12-15 13:35:00,20.98,20.98,20.96,20.98,41100.0,20.4385,20.4385,20.4191,20.4385,41100.0
2011-12-15 13:40:00,20.98,21.07,20.94,21.05,84700.0,20.4385,20.5262,20.3996,20.5067,84700.0
2011-12-15 13:45:00,21.05,21.05,21.03,21.04,28600.0,20.5067,20.5067,20.4873,20.497,28600.0
2011-12-15 13:50:00,21.05,21.06,21.03,21.05,47700.0,20.5067,20.5165,20.4873,20.5067,47700.0
2011-12-15 13:55:00,21.05,21.06,21.0,21.0,49300.0,20.5067,20.5165,20.458,20.458,49300.0
2011-12-15 14:00:00,21.01,21.02,21.0,21.02,21900.0,20.4678,20.4775,20.458,20.4775,21900.0
2011-12-15 14:05:00,21.01,21.02,20.95,20.95,41300.0,20.4678,20.4775,20.4093,20.4093,41300.0
2011-12-15 14:10:00,20.96,20.99,20.95,20.97,44000.0,20.4191,20.4483,20.4093,20.4288,44000.0
2011-12-15 14:15:00,20.98,20.99,20.97,20.98,32600.0,20.4385,20.4483,20.4288,20.4385,32600.0
2011-12-15 14:20:00,20.97,20.98,20.96,20.96,30600.0,20.4288,20.4385,20.4191,20.4191,30600.0
2011-12-15 14:25:00,20.96,20.97,20.95,20.96,49100.0,20.4191,20.4288,20.4093,20.4191,49100.0
2011-12-15 14:30:00,20.96,20.97,20.94,20.95,53600.0,20.4191,20.4288,20.3996,20.4093,53600.0
2011-12-15 14:35:00,20.95,21.0,20.94,21.0,93500.0,20.4093,20.458,20.3996,20.458,93500.0
2011-12-15 14:40:00,21.0,21.0,20.96,20.96,31600.0,20.458,20.458,20.4191,20.4191,31600.0
2011-12-15 14:45:00,20.96,21.03,20.93,20.95,339200.0,20.4191,20.4873,20.3898,20.4093,339200.0
2011-12-15 14:50:00,20.95,20.96,20.92,20.94,107900.0,20.4093,20.4191,20.3801,20.3996,107900.0
2011-12-15 14:55:00,20.95,20.96,20.93,20.94,50600.0,20.4093,20.4191,20.3898,20.3996,50600.0
2011-12-15 15:00:00,20.93,20.94,20.92,20.94,90600.0,20.3898,20.3996,20.3801,20.3996,90600.0
2011-12-15 15:05:00,20.94,20.94,20.91,20.93,46800.0,20.3996,20.3996,20.3703,20.3898,46800.0
2011-12-15 15:10:00,20.93,20.94,20.92,20.93,158400.0,20.3898,20.3996,20.3801,20.3898,158400.0
2011-12-15 15:15:00,20.93,20.97,20.92,20.97,58100.0,20.3898,20.4288,20.3801,20.4288,58100.0
2011-12-15 15:20:00,20.98,20.98,20.94,20.94,62200.0,20.4385,20.4385,20.3996,20.3996,62200.0
2011-12-15 15:25:00,20.95,20.96,20.93,20.95,48800.0,20.4093,20.4191,20.3898,20.4093,48800.0
2011-12-15 15:30:00,20.94,20.98,20.94,20.96,63800.0,20.3996,20.4385,20.3996,20.4191,63800.0
2011-12-15 15:35:00,20.97,20.97,20.93,20.97,89800.0,20.4288,20.4288,20.3898,20.4288,89800.0
2011-12-15 15:40:00,20.97,20.97,20.94,20.94,66200.0,20.4288,20.4288,20.3996,20.3996,66200.0
2011-12-15 15:45:00,20.94,20.95,20.91,20.93,113100.0,20.3996,20.4093,20.3703,20.3898,113100.0
2011-12-15 15:50:00,20.92,20.94,20.87,20.87,140500.0,20.3801,20.3996,20.3314,20.3314,140500.0
2011-12-15 15:55:00,20.88,20.93,20.87,20.93,276800.0,20.3411,20.3898,20.3314,20.3898,276800.0
2011-12-16 09:30:00,21.13,21.27,21.05,21.15,679900.0,20.5847,20.7211,20.5067,20.6042,679900.0
2011-12-16 09:35:00,21.16,21.35,21.16,21.25,64100.0,20.6139,20.799,20.6139,20.7016,64100.0
2011-12-16 09:40:00,21.25,21.36,21.2,21.22,159600.0,20.7016,20.8087,20.6529,20.6723,159600.0
2011-12-16 09:45:00,21.22,21.22,21.14,21.18,54400.0,20.6723,20.6723,20.5944,20.6334,54400.0
2011-12-16 09:50:00,21.18,21.25,21.14,21.21,80600.0,20.6334,20.7016,20.5944,20.6626,80600.0
2011-12-16 09:55:00,21.21,21.32,21.21,21.28,125400.0,20.6626,20.7698,20.6626,20.7308,125400.0
2011-12-16 10:00:00,21.27,21.41,21.21,21.35,140200.0,20.7211,20.8574,20.6626,20.799,140200.0
2011-12-16 10:05:00,21.35,21.45,21.32,21.44,50600.0,20.799,20.8964,20.7698,20.8867,50600.0
2011-12-16 10:10:00,21.44,21.46,21.38,21.41,56600.0,20.8867,20.9062,20.8282,20.8574,56600.0
2011-12-16 10:15:00,21.4,21.46,21.37,21.45,53800.0,20.8477,20.9062,20.8185,20.8964,53800.0
2011-12-16 10:20:00,21.46,21.47,21.41,21.41,39600.0,20.9062,20.9159,20.8574,20.8574,39600.0
2011-12-16 10:25:00,21.42,21.42,21.35,21.36,49700.0,20.8672,20.8672,20.799,20.8087,49700.0
2011-12-16 10:30:00,21.36,21.4,21.34,21.39,56100.0,20.8087,20.8477,20.7892,20.838,56100.0
2011-12-16 10:35:00,21.39,21.44,21.39,21.42,120800.0,20.838,20.8867,20.838,20.8672,120800.0
2011-12-16 10:40:00,21.43,21.48,21.4,21.47,69400.0,20.8769,20.9256,20.8477,20.9159,69400.0
2011-12-16 10:45:00,21.48,21.49,21.44,21.49,75500.0,20.9256,20.9354,20.8867,20.9354,75500.0
2011-12-16 10:50:00,21.49,21.52,21.41,21.41,118000.0,20.9354,20.9646,20.8574,20.8574,118000.0
2011-12-16 10:55:00,21.42,21.42,21.27,21.33,113900.0,20.8672,20.8672,20.7211,20.7795,113900.0
2011-12-16 11:00:00,21.34,21.36,21.06,21.07,396500.0,20.7892,20.8087,20.5165,20.5262,396500.0
2011-12-16 11:05:00,21.07,21.07,20.87,20.88,361200.0,20.5262,20.5262,20.3314,20.3411,361200.0
2011-12-16 11:10:00,20.88,20.89,20.6,20.61,504800.0,20.3411,20.3509,20.0683,20.0781,504800.0
2011-12-16 11:15:00,20.61,20.67,20.33,20.61,899800.0,20.0781,20.1365,19.8053,20.0781,899800.0
2011-12-16 11:20:00,20.62,20.73,20.58,20.71,452400.0,20.0878,20.195,20.0489,20.1755,452400.0
2011-12-16 11:25:00,20.7,20.75,20.7,20.73,146300.0,20.1658,20.2145,20.1658,20.195,146300.0
2011-12-16 11:30:00,20.74,20.77,20.64,20.7,178200.0,20.2047,20.234,20.1073,20.1658,178200.0
2011-12-16 11:35:00,20.69,20.74,20.68,20.73,47300.0,20.156,20.2047,20.1463,20.195,47300.0
2011-12-16 11:40:00,20.73,20.78,20.71,20.72,105300.0,20.195,20.2437,20.1755,20.1853,105300.0
2011-12-16 11:45:00,20.71,20.71,20.67,20.69,58300.0,20.1755,20.1755,20.1365,20.156,58300.0
2011-12-16 11:50:00,20.68,20.74,20.6,20.7,147200.0,20.1463,20.2047,20.0683,20.1658,147200.0
2011-12-16 11:55:00,20.69,20.7,20.5,20.5,159900.0,20.156,20.1658,19.9709,19.9709,159900.0
2011-12-16 12:00:00,20.5,20.54,20.46,20.54,119900.0,19.9709,20.0099,19.932,20.0099,119900.0
2011-12-16 12:05:00,20.54,20.57,20.52,20.55,149400.0,20.0099,20.0391,19.9904,20.0196,149400.0
2011-12-16 12:10:00,20.55,20.57,20.54,20.55,104900.0,20.0196,20.0391,20.0099,20.0196,104900.0
2011-12-16 12:15:00,20.55,20.56,20.44,20.48,68200.0,20.0196,20.0294,19.9125,19.9514,68200.0
2011-12-16 12:20:00,20.48,20.5,20.38,20.38,82000.0,19.9514,19.9709,19.854,19.854,82000.0
2011-12-16 12:25:00,20.39,20.42,20.36,20.38,186000.0,19.8638,19.893,19.8345,19.854,186000.0
2011-12-16 12:30:00,20.38,20.44,20.34,20.39,99800.0,19.854,19.9125,19.8151,19.8638,99800.0
2011-12-16 12:35:00,20.38,20.39,20.33,20.35,70800.0,19.854,19.8638,19.8053,19.8248,70800.0
2011-12-16 12:40:00,20.35,20.44,20.35,20.39,82900.0,19.8248,19.9125,19.8248,19.8638,82900.0
2011-12-16 12:45:00,20.39,20.4,20.33,20.37,47800.0,19.8638,19.8735,19.8053,19.8443,47800.0
2011-12-16 12:50:00,20.36,20.38,20.33,20.33,56300.0,19.8345,19.854,19.8053,19.8053,56300.0
2011-12-16 12:55:00,20.33,20.36,20.28,20.3,78800.0,19.8053,19.8345,19.7566,19.7761,78800.0
2011-12-16 13:00:00,20.3,20.33,20.26,20.27,93100.0,19.7761,19.8053,19.7371,19.7469,93100.0
2011-12-16 13:05:00,20.27,20.31,20.25,20.28,45300.0,19.7469,19.7858,19.7274,19.7566,45300.0
2011-12-16 13:10:00,20.27,20.29,20.25,20.25,48100.0,19.7469,19.7663,19.7274,19.7274,48100.0
2011-12-16 13:15:00,20.26,20.28,20.22,20.26,52100.0,19.7371,19.7566,19.6982,19.7371,52100.0
2011-12-16 13:20:00,20.26,20.3,20.26,20.29,32600.0,19.7371,19.7761,19.7371,19.7663,32600.0
2011-12-16 13:25:00,20.29,20.3,20.21,20.25,41200.0,19.7663,19.7761,19.6884,19.7274,41200.0
2011-12-16 13:30:00,20.24,20.26,20.24,20.24,31300.0,19.7176,19.7371,19.7176,19.7176,31300.0
2011-12-16 13:35:00,20.24,20.26,20.21,20.24,62800.0,19.7176,19.7371,19.6884,19.7176,62800.0
2011-12-16 13:40:00,20.24,20.24,20.12,20.18,216700.0,19.7176,19.7176,19.6007,19.6592,216700.0
2011-12-16 13:45:00,20.18,20.26,20.18,20.26,89900.0,19.6592,19.7371,19.6592,19.7371,89900.0
2011-12-16 13:50:00,20.25,20.3,20.25,20.29,68200.0,19.7274,19.7761,19.7274,19.7663,68200.0
2011-12-16 13:55:00,20.29,20.29,20.24,20.27,87000.0,19.7663,19.7663,19.7176,19.7469,87000.0
2011-12-16 14:00:00,20.27,20.31,20.27,20.28,88100.0,19.7469,19.7858,19.7469,19.7566,88100.0
2011-12-16 14:05:00,20.27,20.28,20.27,20.27,61300.0,19.7469,19.7566,19.7469,19.7469,61300.0
2011-12-16 14:10:00,20.27,20.28,20.23,20.24,95500.0,19.7469,19.7566,19.7079,19.7176,95500.0
2011-12-16 14:15:00,20.24,20.25,20.22,20.22,90300.0,19.7176,19.7274,19.6982,19.6982,90300.0
2011-12-16 14:20:00,20.22,20.22,20.15,20.17,50000.0,19.6982,19.6982,19.63,19.6494,50000.0
2011-12-16 14:25:00,20.16,20.17,20.15,20.16,30600.0,19.6397,19.6494,19.63,19.6397,30600.0
2011-12-16 14:30:00,20.15,20.28,20.15,20.28,131600.0,19.63,19.7566,19.63,19.7566,131600.0
2011-12-16 14:35:00,20.27,20.3,20.27,20.3,58700.0,19.7469,19.7761,19.7469,19.7761,58700.0
2011-12-16 14:40:00,20.29,20.3,20.24,20.27,96700.0,19.7663,19.7761,19.7176,19.7469,96700.0
2011-12-16 14:45:00,20.27,20.32,20.27,20.32,83500.0,19.7469,19.7956,19.7469,19.7956,83500.0
2011-12-16 14:50:00,20.31,20.32,20.31,20.32,39600.0,19.7858,19.7956,19.7858,19.7956,39600.0
2011-12-16 14:55:00,20.31,20.32,20.26,20.28,123400.0,19.7858,19.7956,19.7371,19.7566,123400.0
2011-12-16 15:00:00,20.27,20.29,20.26,20.29,89100.0,19.7469,19.7663,19.7371,19.7663,89100.0
2011-12-16 15:05:00,20.29,20.31,20.28,20.3,129300.0,19.7663,19.7858,19.7566,19.7761,129300.0
2011-12-16 15:10:00,20.3,20.39,20.3,20.39,206900.0,19.7761,19.8638,19.7761,19.8638,206900.0
2011-12-16 15:15:00,20.39,20.39,20.31,20.32,104300.0,19.8638,19.8638,19.7858,19.7956,104300.0
2011-12-16 15:20:00,20.32,20.32,20.21,20.21,147700.0,19.7956,19.7956,19.6884,19.6884,147700.0
2011-12-16 15:25:00,20.22,20.24,20.17,20.19,142800.0,19.6982,19.7176,19.6494,19.6689,142800.0
2011-12-16 15:30:00,20.19,20.24,20.18,20.23,151900.0,19.6689,19.7176,19.6592,19.7079,151900.0
2011-12-16 15:35:00,20.22,20.22,20.15,20.16,146600.0,19.6982,19.6982,19.63,19.6397,146600.0
2011-12-16 15:40:00,20.16,20.23,20.15,20.16,192100.0,19.6397,19.7079,19.63,19.6397,192100.0
2011-12-16 15:45:00,20.17,20.21,20.16,20.21,148900.0,19.6494,19.6884,19.6397,19.6884,148900.0
2011-12-16 15:50:00,20.21,20.25,20.21,20.25,309100.0,19.6884,19.7274,19.6884,19.7274,309100.0
2011-12-16 15:55:00,20.24,20.27,20.22,20.22,450400.0,19.7176,19.7469,19.6982,19.6982,450400.0
2011-12-19 09:30:00,20.36,20.55,20.27,20.52,154300.0,19.8345,20.0196,19.7469,19.9904,154300.0
2011-12-19 09:35:00,20.51,20.53,20.33,20.33,96200.0,19.9807,20.0002,19.8053,19.8053,96200.0
2011-12-19 09:40:00,20.34,20.34,20.3,20.3,55000.0,19.8151,19.8151,19.7761,19.7761,55000.0
2011-12-19 09:45:00,20.3,20.31,20.2,20.24,107900.0,19.7761,19.7858,19.6787,19.7176,107900.0
2011-12-19 09:50:00,20.25,20.27,20.23,20.27,68700.0,19.7274,19.7469,19.7079,19.7469,68700.0
2011-12-19 09:55:00,20.27,20.32,20.25,20.3,75700.0,19.7469,19.7956,19.7274,19.7761,75700.0
2011-12-19 10:00:00,20.31,20.32,20.27,20.3,98300.0,19.7858,19.7956,19.7469,19.7761,98300.0
2011-12-19 10:05:00,20.3,20.39,20.27,20.39,119300.0,19.7761,19.8638,19.7469,19.8638,119300.0
2011-12-19 10:10:00,20.39,20.46,20.39,20.46,85900.0,19.8638,19.932,19.8638,19.932,85900.0
2011-12-19 10:15:00,20.46,20.49,20.39,20.39,55400.0,19.932,19.9612,19.8638,19.8638,55400.0
2011-12-19 10:20:00,20.4,20.41,20.35,20.36,53400.0,19.8735,19.8833,19.8248,19.8345,53400.0
2011-12-19 10:25:00,20.35,20.37,20.32,20.33,42600.0,19.8248,19.8443,19.7956,19.8053,42600.0
2011-12-19 10:30:00,20.33,20.47,20.33,20.46,110900.0,19.8053,19.9417,19.8053,19.932,110900.0
2011-12-19 10:35:00,20.47,20.49,20.45,20.46,90500.0,19.9417,19.9612,19.9222,19.932,90500.0
2011-12-19 10:40:00,20.45,20.47,20.42,20.42,46000.0,19.9222,19.9417,19.893,19.893,46000.0
2011-12-19 10:45:00,20.42,20.43,20.26,20.28,54100.0,19.893,19.9027,19.7371,19.7566,54100.0
2011-12-19 10:50:00,20.28,20.3,20.21,20.22,73000.0,19.7566,19.7761,19.6884,19.6982,73000.0
2011-12-19 10:55:00,20.23,20.23,20.2,20.21,90000.0,19.7079,19.7079,19.6787,19.6884,90000.0
2011-12-19 11:00:00,20.21,20.22,20.17,20.18,61200.0,19.6884,19.6982,19.6494,19.6592,61200.0
2011-12-19 11:05:00,20.18,20.18,20.12,20.16,51900.0,19.6592,19.6592,19.6007,19.6397,51900.0
2011-12-19 11:10:00,20.16,20.17,20.14,20.16,82100.0,19.6397,19.6494,19.6202,19.6397,82100.0
2011-12-19 11:15:00,20.16,20.27,20.15,20.23,130400.0,19.6397,19.7469,19.63,19.7079,130400.0
2011-12-19 11:20:00,20.22,20.22,20.15,20.17,54700.0,19.6982,19.6982,19.63,19.6494,54700.0
2011-12-19 11:25:00,20.17,20.23,20.17,20.23,43100.0,19.6494,19.7079,19.6494,19.7079,43100.0
2011-12-19 11:30:00,20.23,20.24,20.2,20.21,53800.0,19.7079,19.7176,19.6787,19.6884,53800.0
2011-12-19 11:35:00,20.22,20.23,20.16,20.17,47700.0,19.6982,19.7079,19.6397,19.6494,47700.0
2011-12-19 11:40:00,20.17,20.18,20.15,20.16,57000.0,19.6494,19.6592,19.63,19.6397,57000.0
2011-12-19 11:45:00,20.15,20.16,20.11,20.16,45400.0,19.63,19.6397,19.591,19.6397,45400.0
2011-12-19 11:50:00,20.16,20.21,20.16,20.21,33300.0,19.6397,19.6884,19.6397,19.6884,33300.0
2011-12-19 11:55:00,20.2,20.24,20.19,20.21,81600.0,19.6787,19.7176,19.6689,19.6884,81600.0
2011-12-19 12:00:00,20.2,20.24,20.18,20.23,24900.0,19.6787,19.7176,19.6592,19.7079,24900.0
2011-12-19 12:05:00,20.23,20.23,20.2,20.21,21700.0,19.7079,19.7079,19.6787,19.6884,21700.0
2011-12-19 12:10:00,20.21,20.22,20.13,20.14,49000.0,19.6884,19.6982,19.6105,19.6202,49000.0
2011-12-19 12:15:00,20.14,20.14,20.1,20.13,45000.0,19.6202,19.6202,19.5813,19.6105,45000.0
2011-12-19 12:20:00,20.13,20.16,20.12,20.13,43100.0,19.6105,19.6397,19.6007,19.6105,43100.0
2011-12-19 12:25:00,20.13,20.16,20.12,20.14,33900.0,19.6105,19.6397,19.6007,19.6202,33900.0
2011-12-19 12:30:00,20.14,20.14,20.1,20.1,33300.0,19.6202,19.6202,19.5813,19.5813,33300.0
2011-12-19 12:35:00,20.11,20.12,20.05,20.07,82900.0,19.591,19.6007,19.5325,19.552,82900.0
2011-12-19 12:40:00,20.07,20.09,20.05,20.06,24900.0,19.552,19.5715,19.5325,19.5423,24900.0
2011-12-19 12:45:00,20.06,20.08,20.06,20.07,13500.0,19.5423,19.5618,19.5423,19.552,13500.0
2011-12-19 12:50:00,20.07,20.09,20.06,20.07,29300.0,19.552,19.5715,19.5423,19.552,29300.0
2011-12-19 12:55:00,20.07,20.09,20.06,20.09,21600.0,19.552,19.5715,19.5423,19.5715,21600.0
2011-12-19 13:00:00,20.09,20.09,20.07,20.09,14900.0,19.5715,19.5715,19.552,19.5715,14900.0
2011-12-19 13:05:00,20.08,20.1,20.08,20.1,10400.0,19.5618,19.5813,19.5618,19.5813,10400.0
2011-12-19 13:10:00,20.1,20.12,20.06,20.07,35400.0,19.5813,19.6007,19.5423,19.552,35400.0
2011-12-19 13:15:00,20.07,20.08,20.06,20.08,29600.0,19.552,19.5618,19.5423,19.5618,29600.0
2011-12-19 13:20:00,20.08,20.12,20.07,20.12,27000.0,19.5618,19.6007,19.552,19.6007,27000.0
2011-12-19 13:25:00,20.12,20.12,20.08,20.09,19400.0,19.6007,19.6007,19.5618,19.5715,19400.0
2011-12-19 13:30:00,20.09,20.1,20.07,20.09,26200.0,19.5715,19.5813,19.552,19.5715,26200.0
2011-12-19 13:35:00,20.07,20.09,20.05,20.07,39900.0,19.552,19.5715,19.5325,19.552,39900.0
2011-12-19 13:40:00,20.07,20.11,20.05,20.11,37800.0,19.552,19.591,19.5325,19.591,37800.0
2011-12-19 13:45:00,20.1,20.11,20.08,20.1,38500.0,19.5813,19.591,19.5618,19.5813,38500.0
2011-12-19 13:50:00,20.11,20.15,20.1,20.15,36500.0,19.591,19.63,19.5813,19.63,36500.0
2011-12-19 13:55:00,20.14,20.15,20.1,20.11,26800.0,19.6202,19.63,19.5813,19.591,26800.0
2011-12-19 14:00:00,20.1,20.11,20.08,20.1,45400.0,19.5813,19.591,19.5618,19.5813,45400.0
2011-12-19 14:05:00,20.1,20.12,20.09,20.12,21200.0,19.5813,19.6007,19.5715,19.6007,21200.0
2011-12-19 14:10:00,20.12,20.12,20.08,20.09,28700.0,19.6007,19.6007,19.5618,19.5715,28700.0
2011-12-19 14:15:00,20.09,20.1,20.05,20.08,41900.0,19.5715,19.5813,19.5325,19.5618,41900.0
2011-12-19 14:20:00,20.08,20.1,20.05,20.05,32000.0,19.5618,19.5813,19.5325,19.5325,32000.0
2011-12-19 14:25:00,20.06,20.07,20.02,20.03,32400.0,19.5423,19.552,19.5033,19.5131,32400.0
2011-12-19 14:30:00,20.03,20.04,20.0,20.0,53700.0,19.5131,19.5228,19.4838,19.4838,53700.0
2011-12-19 14:35:00,20.01,20.03,20.0,20.02,38200.0,19.4936,19.5131,19.4838,19.5033,38200.0
2011-12-19 14:40:00,20.02,20.06,20.02,20.03,27200.0,19.5033,19.5423,19.5033,19.5131,27200.0
2011-12-19 14:45:00,20.04,20.04,20.0,20.01,32900.0,19.5228,19.5228,19.4838,19.4936,32900.0
2011-12-19 14:50:00,20.0,20.01,19.99,20.01,83300.0,19.4838,19.4936,19.4741,19.4936,83300.0
2011-12-19 14:55:00,20.0,20.04,20.0,20.03,63000.0,19.4838,19.5228,19.4838,19.5131,63000.0
2011-12-19 15:00:00,20.03,20.03,19.91,19.91,122800.0,19.5131,19.5131,19.3962,19.3962,122800.0
2011-12-19 15:05:00,19.91,19.95,19.86,19.87,100100.0,19.3962,19.4351,19.3474,19.3572,100100.0
2011-12-19 15:10:00,19.87,19.9,19.86,19.9,121000.0,19.3572,19.3864,19.3474,19.3864,121000.0
2011-12-19 15:15:00,19.9,19.93,19.88,19.93,92400.0,19.3864,19.4156,19.3669,19.4156,92400.0
2011-12-19 15:20:00,19.93,19.93,19.87,19.9,118200.0,19.4156,19.4156,19.3572,19.3864,118200.0
2011-12-19 15:25:00,19.89,19.92,19.87,19.88,79500.0,19.3767,19.4059,19.3572,19.3669,79500.0
2011-12-19 15:30:00,19.88,19.9,19.86,19.88,141400.0,19.3669,19.3864,19.3474,19.3669,141400.0
2011-12-19 15:35:00,19.88,19.9,19.85,19.9,101300.0,19.3669,19.3864,19.3377,19.3864,101300.0
2011-12-19 15:40:00,19.9,19.9,19.84,19.86,147200.0,19.3864,19.3864,19.328,19.3474,147200.0
2011-12-19 15:45:00,19.86,19.87,19.82,19.82,107400.0,19.3474,19.3572,19.3085,19.3085,107400.0
2011-12-19 15:50:00,19.83,19.85,19.77,19.8,288200.0,19.3182,19.3377,19.2598,19.289,288200.0
2011-12-19 15:55:00,19.8,19.85,19.8,19.85,286800.0,19.289,19.3377,19.289,19.3377,286800.0
2011-12-20 09:30:00,20.07,20.2,19.99,20.0,36300.0,19.552,19.6787,19.4741,19.4838,36300.0
2011-12-20 09:35:00,20.05,20.28,20.0,20.12,48900.0,19.5325,19.7566,19.4838,19.6007,48900.0
2011-12-20 09:40:00,20.12,20.14,20.01,20.06,41500.0,19.6007,19.6202,19.4936,19.5423,41500.0
2011-12-20 09:45:00,20.05,20.07,19.99,20.03,60100.0,19.5325,19.552,19.4741,19.5131,60100.0
2011-12-20 09:50:00,20.03,20.03,20.0,20.0,29200.0,19.5131,19.5131,19.4838,19.4838,29200.0
2011-12-20 09:55:00,20.01,20.07,20.0,20.05,51500.0,19.4936,19.552,19.4838,19.5325,51500.0
2011-12-20 10:00:00,20.06,20.13,20.05,20.13,34900.0,19.5423,19.6105,19.5325,19.6105,34900.0
2011-12-20 10:05:00,20.13,20.14,20.08,20.1,32200.0,19.6105,19.6202,19.5618,19.5813,32200.0
2011-12-20 10:10:00,20.1,20.12,20.08,20.11,39900.0,19.5813,19.6007,19.5618,19.591,39900.0
2011-12-20 10:15:00,20.11,20.12,20.04,20.05,52900.0,19.591,19.6007,19.5228,19.5325,52900.0
2011-12-20 10:20:00,20.03,20.03,19.96,20.01,107500.0,19.5131,19.5131,19.4449,19.4936,107500.0
2011-12-20 10:25:00,20.02,20.09,20.01,20.09,32900.0,19.5033,19.5715,19.4936,19.5715,32900.0
2011-12-20 10:30:00,20.09,20.11,20.06,20.06,51200.0,19.5715,19.591,19.5423,19.5423,51200.0
2011-12-20 10:35:00,20.06,20.07,20.05,20.06,14600.0,19.5423,19.552,19.5325,19.5423,14600.0
2011-12-20 10:40:00,20.07,20.07,20.0,20.02,19900.0,19.552,19.552,19.4838,19.5033,19900.0
2011-12-20 10:45:00,20.01,20.02,19.99,20.01,25400.0,19.4936,19.5033,19.4741,19.4936,25400.0
2011-12-20 10:50:00,20.01,20.05,20.01,20.04,31600.0,19.4936,19.5325,19.4936,19.5228,31600.0
2011-12-20 10:55:00,20.05,20.1,20.04,20.08,44400.0,19.5325,19.5813,19.5228,19.5618,44400.0
2011-12-20 11:00:00,20.08,20.12,20.08,20.11,18100.0,19.5618,19.6007,19.5618,19.591,18100.0
2011-12-20 11:05:00,20.12,20.18,20.12,20.14,19200.0,19.6007,19.6592,19.6007,19.6202,19200.0
2011-12-20 11:10:00,20.14,20.18,20.14,20.17,16800.0,19.6202,19.6592,19.6202,19.6494,16800.0
2011-12-20 11:15:00,20.17,20.2,20.17,20.18,61500.0,19.6494,19.6787,19.6494,19.6592,61500.0
2011-12-20 11:20:00,20.18,20.19,20.14,20.14,9700.0,19.6592,19.6689,19.6202,19.6202,9700.0
2011-12-20 11:25:00,20.14,20.16,20.14,20.14,34100.0,19.6202,19.6397,19.6202,19.6202,34100.0
2011-12-20 11:30:00,20.14,20.19,20.14,20.19,25000.0,19.6202,19.6689,19.6202,19.6689,25000.0
2011-12-20 11:35:00,20.19,20.19,20.13,20.13,17800.0,19.6689,19.6689,19.6105,19.6105,17800.0
2011-12-20 11:40:00,20.14,20.14,20.1,20.11,27400.0,19.6202,19.6202,19.5813,19.591,27400.0
2011-12-20 11:45:00,20.11,20.22,20.1,20.22,33100.0,19.591,19.6982,19.5813,19.6982,33100.0
2011-12-20 11:50:00,20.21,20.29,20.21,20.29,33800.0,19.6884,19.7663,19.6884,19.7663,33800.0
2011-12-20 11:55:00,20.29,20.3,20.28,20.3,16700.0,19.7663,19.7761,19.7566,19.7761,16700.0
2011-12-20 12:00:00,20.31,20.32,20.29,20.29,16000.0,19.7858,19.7956,19.7663,19.7663,16000.0
2011-12-20 12:05:00,20.29,20.31,20.29,20.3,25400.0,19.7663,19.7858,19.7663,19.7761,25400.0
2011-12-20 12:10:00,20.3,20.33,20.3,20.32,21900.0,19.7761,19.8053,19.7761,19.7956,21900.0
2011-12-20 12:15:00,20.32,20.34,20.32,20.34,20600.0,19.7956,19.8151,19.7956,19.8151,20600.0
2011-12-20 12:20:00,20.34,20.34,20.32,20.34,27100.0,19.8151,19.8151,19.7956,19.8151,27100.0
2011-12-20 12:25:00,20.34,20.35,20.33,20.35,27100.0,19.8151,19.8248,19.8053,19.8248,27100.0
2011-12-20 12:30:00,20.34,20.36,20.34,20.35,14200.0,19.8151,19.8345,19.8151,19.8248,14200.0
2011-12-20 12:35:00,20.35,20.36,20.34,20.36,24200.0,19.8248,19.8345,19.8151,19.8345,24200.0
2011-12-20 12:40:00,20.35,20.38,20.35,20.37,23200.0,19.8248,19.854,19.8248,19.8443,23200.0
2011-12-20 12:45:00,20.37,20.38,20.36,20.37,21000.0,19.8443,19.854,19.8345,19.8443,21000.0
2011-12-20 12:50:00,20.37,20.38,20.36,20.37,43200.0,19.8443,19.854,19.8345,19.8443,43200.0
2011-12-20 12:55:00,20.38,20.39,20.37,20.38,29800.0,19.854,19.8638,19.8443,19.854,29800.0
2011-12-20 13:00:00,20.38,20.43,20.38,20.43,41100.0,19.854,19.9027,19.854,19.9027,41100.0
2011-12-20 13:05:00,20.43,20.43,20.4,20.42,24600.0,19.9027,19.9027,19.8735,19.893,24600.0
2011-12-20 13:10:00,20.42,20.43,20.39,20.41,25400.0,19.893,19.9027,19.8638,19.8833,25400.0
2011-12-20 13:15:00,20.41,20.43,20.4,20.43,13200.0,19.8833,19.9027,19.8735,19.9027,13200.0
2011-12-20 13:20:00,20.42,20.43,20.39,20.43,31300.0,19.893,19.9027,19.8638,19.9027,31300.0
2011-12-20 13:25:00,20.43,20.43,20.41,20.42,21200.0,19.9027,19.9027,19.8833,19.893,21200.0
2011-12-20 13:30:00,20.41,20.43,20.4,20.41,18900.0,19.8833,19.9027,19.8735,19.8833,18900.0
2011-12-20 13:35:00,20.41,20.43,20.4,20.41,24200.0,19.8833,19.9027,19.8735,19.8833,24200.0
2011-12-20 13:40:00,20.41,20.42,20.41,20.42,22900.0,19.8833,19.893,19.8833,19.893,22900.0
2011-12-20 13:45:00,20.42,20.42,20.39,20.39,57400.0,19.893,19.893,19.8638,19.8638,57400.0
2011-12-20 13:50:00,20.39,20.4,20.37,20.37,22000.0,19.8638,19.8735,19.8443,19.8443,22000.0
2011-12-20 13:55:00,20.37,20.38,20.33,20.35,47100.0,19.8443,19.854,19.8053,19.8248,47100.0
2011-12-20 14:00:00,20.35,20.35,20.31,20.33,27500.0,19.8248,19.8248,19.7858,19.8053,27500.0
2011-12-20 14:05:00,20.32,20.33,20.29,20.33,50900.0,19.7956,19.8053,19.7663,19.8053,50900.0
2011-12-20 14:10:00,20.32,20.34,20.31,20.33,34400.0,19.7956,19.8151,19.7858,19.8053,34400.0
2011-12-20 14:15:00,20.34,20.38,20.33,20.38,32800.0,19.8151,19.854,19.8053,19.854,32800.0
2011-12-20 14:20:00,20.38,20.41,20.37,20.38,23500.0,19.854,19.8833,19.8443,19.854,23500.0
2011-12-20 14:25:00,20.37,20.38,20.36,20.37,25700.0,19.8443,19.854,19.8345,19.8443,25700.0
2011-12-20 14:30:00,20.37,20.41,20.37,20.4,27300.0,19.8443,19.8833,19.8443,19.8735,27300.0
2011-12-20 14:35:00,20.4,20.41,20.39,20.41,16000.0,19.8735,19.8833,19.8638,19.8833,16000.0
2011-12-20 14:40:00,20.41,20.44,20.4,20.44,34600.0,19.8833,19.9125,19.8735,19.9125,34600.0
2011-12-20 14:45:00,20.43,20.44,20.39,20.39,22400.0,19.9027,19.9125,19.8638,19.8638,22400.0
2011-12-20 14:50:00,20.4,20.42,20.4,20.41,12200.0,19.8735,19.893,19.8735,19.8833,12200.0
2011-12-20 14:55:00,20.41,20.42,20.39,20.41,22900.0,19.8833,19.893,19.8638,19.8833,22900.0
2011-12-20 15:00:00,20.41,20.43,20.4,20.42,49500.0,19.8833,19.9027,19.8735,19.893,49500.0
2011-12-20 15:05:00,20.43,20.47,20.42,20.46,58600.0,19.9027,19.9417,19.893,19.932,58600.0
2011-12-20 15:10:00,20.46,20.47,20.43,20.45,38100.0,19.932,19.9417,19.9027,19.9222,38100.0
2011-12-20 15:15:00,20.45,20.49,20.43,20.44,77800.0,19.9222,19.9612,19.9027,19.9125,77800.0
2011-12-20 15:20:00,20.43,20.47,20.41,20.45,111300.0,19.9027,19.9417,19.8833,19.9222,111300.0
2011-12-20 15:25:00,20.46,20.51,20.46,20.49,47700.0,19.932,19.9807,19.932,19.9612,47700.0
2011-12-20 15:30:00,20.48,20.49,20.44,20.45,51100.0,19.9514,19.9612,19.9125,19.9222,51100.0
2011-12-20 15:35:00,20.45,20.52,20.45,20.52,74300.0,19.9222,19.9904,19.9222,19.9904,74300.0
2011-12-20 15:40:00,20.51,20.58,20.5,20.53,49200.0,19.9807,20.0489,19.9709,20.0002,49200.0
2011-12-20 15:45:00,20.53,20.57,20.51,20.55,61400.0,20.0002,20.0391,19.9807,20.0196,61400.0
2011-12-20 15:50:00,20.55,20.63,20.55,20.62,148500.0,20.0196,20.0976,20.0196,20.0878,148500.0
2011-12-20 15:55:00,20.63,20.63,20.55,20.59,286300.0,20.0976,20.0976,20.0196,20.0586,286300.0
2011-12-21 09:30:00,20.76,21.0,20.72,20.76,151900.0,20.2242,20.458,20.1853,20.2242,151900.0
2011-12-21 09:35:00,20.75,20.8,20.7,20.71,82300.0,20.2145,20.2632,20.1658,20.1755,82300.0
2011-12-21 09:40:00,20.71,20.71,20.67,20.69,88000.0,20.1755,20.1755,20.1365,20.156,88000.0
2011-12-21 09:45:00,20.69,20.73,20.65,20.7,76200.0,20.156,20.195,20.1171,20.1658,76200.0
2011-12-21 09:50:00,20.7,20.71,20.64,20.7,79300.0,20.1658,20.1755,20.1073,20.1658,79300.0
2011-12-21 09:55:00,20.69,20.73,20.67,20.73,73600.0,20.156,20.195,20.1365,20.195,73600.0
2011-12-21 10:00:00,20.72,20.73,20.58,20.6,106000.0,20.1853,20.195,20.0489,20.0683,106000.0
2011-12-21 10:05:00,20.59,20.64,20.57,20.63,90100.0,20.0586,20.1073,20.0391,20.0976,90100.0
2011-12-21 10:10:00,20.63,20.71,20.62,20.71,49900.0,20.0976,20.1755,20.0878,20.1755,49900.0
2011-12-21 10:15:00,20.7,20.75,20.7,20.74,49900.0,20.1658,20.2145,20.1658,20.2047,49900.0
2011-12-21 10:20:00,20.74,20.82,20.73,20.82,83900.0,20.2047,20.2827,20.195,20.2827,83900.0
2011-12-21 10:25:00,20.82,20.84,20.76,20.82,59300.0,20.2827,20.3022,20.2242,20.2827,59300.0
2011-12-21 10:30:00,20.82,20.85,20.82,20.85,43800.0,20.2827,20.3119,20.2827,20.3119,43800.0
2011-12-21 10:35:00,20.85,20.85,20.82,20.85,53300.0,20.3119,20.3119,20.2827,20.3119,53300.0
2011-12-21 10:40:00,20.84,20.85,20.74,20.75,55900.0,20.3022,20.3119,20.2047,20.2145,55900.0
2011-12-21 10:45:00,20.75,20.83,20.74,20.8,111600.0,20.2145,20.2924,20.2047,20.2632,111600.0
2011-12-21 10:50:00,20.8,20.8,20.74,20.74,23400.0,20.2632,20.2632,20.2047,20.2047,23400.0
2011-12-21 10:55:00,20.75,20.75,20.65,20.67,46200.0,20.2145,20.2145,20.1171,20.1365,46200.0
2011-12-21 11:00:00,20.66,20.67,20.58,20.58,20000.0,20.1268,20.1365,20.0489,20.0489,20000.0
2011-12-21 11:05:00,20.58,20.6,20.57,20.58,49500.0,20.0489,20.0683,20.0391,20.0489,49500.0
2011-12-21 11:10:00,20.58,20.59,20.53,20.53,11100.0,20.0489,20.0586,20.0002,20.0002,11100.0
2011-12-21 11:15:00,20.53,20.53,20.49,20.51,25300.0,20.0002,20.0002,19.9612,19.9807,25300.0
2011-12-21 11:20:00,20.51,20.56,20.5,20.54,25700.0,19.9807,20.0294,19.9709,20.0099,25700.0
2011-12-21 11:25:00,20.54,20.54,20.5,20.53,18500.0,20.0099,20.0099,19.9709,20.0002,18500.0
2011-12-21 11:30:00,20.52,20.56,20.52,20.55,31600.0,19.9904,20.0294,19.9904,20.0196,31600.0
2011-12-21 11:35:00,20.55,20.59,20.54,20.55,34200.0,20.0196,20.0586,20.0099,20.0196,34200.0
2011-12-21 11:40:00,20.54,20.56,20.51,20.55,19300.0,20.0099,20.0294,19.9807,20.0196,19300.0
2011-12-21 11:45:00,20.55,20.55,20.53,20.53,15800.0,20.0196,20.0196,20.0002,20.0002,15800.0
2011-12-21 11:50:00,20.53,20.53,20.49,20.49,20700.0,20.0002,20.0002,19.9612,19.9612,20700.0
2011-12-21 11:55:00,20.49,20.51,20.45,20.51,41100.0,19.9612,19.9807,19.9222,19.9807,41100.0
2011-12-21 12:00:00,20.5,20.51,20.5,20.5,31200.0,19.9709,19.9807,19.9709,19.9709,31200.0
2011-12-21 12:05:00,20.5,20.51,20.45,20.45,53000.0,19.9709,19.9807,19.9222,19.9222,53000.0
2011-12-21 12:10:00,20.45,20.46,20.41,20.43,51100.0,19.9222,19.932,19.8833,19.9027,51100.0
2011-12-21 12:15:00,20.42,20.45,20.39,20.41,22600.0,19.893,19.9222,19.8638,19.8833,22600.0
2011-12-21 12:20:00,20.41,20.41,20.35,20.35,14500.0,19.8833,19.8833,19.8248,19.8248,14500.0
2011-12-21 12:25:00,20.35,20.4,20.33,20.35,41800.0,19.8248,19.8735,19.8053,19.8248,41800.0
2011-12-21 12:30:00,20.35,20.36,20.35,20.35,14000.0,19.8248,19.8345,19.8248,19.8248,14000.0
2011-12-21 12:35:00,20.34,20.34,20.31,20.32,12100.0,19.8151,19.8151,19.7858,19.7956,12100.0
2011-12-21 12:40:00,20.32,20.33,20.3,20.3,20500.0,19.7956,19.8053,19.7761,19.7761,20500.0
2011-12-21 12:45:00,20.3,20.31,20.3,20.31,5800.0,19.7761,19.7858,19.7761,19.7858,5800.0
2011-12-21 12:50:00,20.3,20.31,20.28,20.29,16000.0,19.7761,19.7858,19.7566,19.7663,16000.0
2011-12-21 12:55:00,20.29,20.32,20.28,20.31,19700.0,19.7663,19.7956,19.7566,19.7858,19700.0
2011-12-21 13:00:00,20.3,20.33,20.28,20.33,31200.0,19.7761,19.8053,19.7566,19.8053,31200.0
2011-12-21 13:05:00,20.32,20.33,20.32,20.32,6800.0,19.7956,19.8053,19.7956,19.7956,6800.0
2011-12-21 13:10:00,20.33,20.33,20.32,20.32,6500.0,19.8053,19.8053,19.7956,19.7956,6500.0
2011-12-21 13:15:00,20.32,20.33,20.28,20.28,18600.0,19.7956,19.8053,19.7566,19.7566,18600.0
2011-12-21 13:20:00,20.29,20.29,20.28,20.28,9600.0,19.7663,19.7663,19.7566,19.7566,9600.0
2011-12-21 13:25:00,20.28,20.31,20.27,20.28,22300.0,19.7566,19.7858,19.7469,19.7566,22300.0
2011-12-21 13:30:00,20.27,20.28,20.25,20.26,14700.0,19.7469,19.7566,19.7274,19.7371,14700.0
2011-12-21 13:35:00,20.25,20.26,20.25,20.26,17700.0,19.7274,19.7371,19.7274,19.7371,17700.0
2011-12-21 13:40:00,20.26,20.27,20.25,20.25,25500.0,19.7371,19.7469,19.7274,19.7274,25500.0
2011-12-21 13:45:00,20.25,20.26,20.25,20.25,37600.0,19.7274,19.7371,19.7274,19.7274,37600.0
2011-12-21 13:50:00,20.25,20.26,20.22,20.25,57000.0,19.7274,19.7371,19.6982,19.7274,57000.0
2011-12-21 13:55:00,20.25,20.28,20.25,20.26,22300.0,19.7274,19.7566,19.7274,19.7371,22300.0
2011-12-21 14:00:00,20.26,20.29,20.26,20.29,44300.0,19.7371,19.7663,19.7371,19.7663,44300.0
2011-12-21 14:05:00,20.28,20.31,20.28,20.3,31200.0,19.7566,19.7858,19.7566,19.7761,31200.0
2011-12-21 14:10:00,20.3,20.31,20.28,20.29,23200.0,19.7761,19.7858,19.7566,19.7663,23200.0
2011-12-21 14:15:00,20.28,20.29,20.25,20.25,25500.0,19.7566,19.7663,19.7274,19.7274,25500.0
2011-12-21 14:20:00,20.24,20.25,20.23,20.23,13400.0,19.7176,19.7274,19.7079,19.7079,13400.0
2011-12-21 14:25:00,20.23,20.25,20.23,20.24,22200.0,19.7079,19.7274,19.7079,19.7176,22200.0
2011-12-21 14:30:00,20.25,20.25,20.22,20.22,24600.0,19.7274,19.7274,19.6982,19.6982,24600.0
2011-12-21 14:35:00,20.22,20.24,20.22,20.23,42700.0,19.6982,19.7176,19.6982,19.7079,42700.0
2011-12-21 14:40:00,20.23,20.24,20.17,20.17,114000.0,19.7079,19.7176,19.6494,19.6494,114000.0
2011-12-21 14:45:00,20.17,20.21,20.17,20.2,53400.0,19.6494,19.6884,19.6494,19.6787,53400.0
2011-12-21 14:50:00,20.2,20.21,20.2,20.2,30500.0,19.6787,19.6884,19.6787,19.6787,30500.0
2011-12-21 14:55:00,20.2,20.26,20.2,20.25,84200.0,19.6787,19.7371,19.6787,19.7274,84200.0
2011-12-21 15:00:00,20.25,20.25,20.21,20.22,52800.0,19.7274,19.7274,19.6884,19.6982,52800.0
2011-12-21 15:05:00,20.23,20.24,20.19,20.23,53000.0,19.7079,19.7176,19.6689,19.7079,53000.0
2011-12-21 15:10:00,20.23,20.27,20.23,20.26,42800.0,19.7079,19.7469,19.7079,19.7371,42800.0
2011-12-21 15:15:00,20.26,20.31,20.26,20.29,69800.0,19.7371,19.7858,19.7371,19.7663,69800.0
2011-12-21 15:20:00,20.3,20.33,20.28,20.28,44300.0,19.7761,19.8053,19.7566,19.7566,44300.0
2011-12-21 15:25:00,20.29,20.3,20.28,20.3,44900.0,19.7663,19.7761,19.7566,19.7761,44900.0
2011-12-21 15:30:00,20.3,20.3,20.29,20.3,57900.0,19.7761,19.7761,19.7663,19.7761,57900.0
2011-12-21 15:35:00,20.29,20.3,20.29,20.3,20500.0,19.7663,19.7761,19.7663,19.7761,20500.0
2011-12-21 15:40:00,20.29,20.3,20.27,20.28,63600.0,19.7663,19.7761,19.7469,19.7566,63600.0
2011-12-21 15:45:00,20.28,20.29,20.25,20.25,66200.0,19.7566,19.7663,19.7274,19.7274,66200.0
2011-12-21 15:50:00,20.25,20.25,20.23,20.23,101000.0,19.7274,19.7274,19.7079,19.7079,101000.0
2011-12-21 15:55:00,20.23,20.31,20.23,20.31,350100.0,19.7079,19.7858,19.7079,19.7858,350100.0
2011-12-22 09:30:00,20.3,20.49,20.26,20.29,54100.0,19.7761,19.9612,19.7371,19.7663,54100.0
2011-12-22 09:35:00,20.29,20.39,20.28,20.35,79000.0,19.7663,19.8638,19.7566,19.8248,79000.0
2011-12-22 09:40:00,20.35,20.47,20.34,20.42,72500.0,19.8248,19.9417,19.8151,19.893,72500.0
2011-12-22 09:45:00,20.43,20.44,20.36,20.43,57900.0,19.9027,19.9125,19.8345,19.9027,57900.0
2011-12-22 09:50:00,20.43,20.45,20.37,20.38,60700.0,19.9027,19.9222,19.8443,19.854,60700.0
2011-12-22 09:55:00,20.38,20.4,20.34,20.37,64500.0,19.854,19.8735,19.8151,19.8443,64500.0
2011-12-22 10:00:00,20.37,20.42,20.33,20.33,78800.0,19.8443,19.893,19.8053,19.8053,78800.0
2011-12-22 10:05:00,20.32,20.32,20.25,20.25,34400.0,19.7956,19.7956,19.7274,19.7274,34400.0
2011-12-22 10:10:00,20.24,20.29,20.23,20.25,34300.0,19.7176,19.7663,19.7079,19.7274,34300.0
2011-12-22 10:15:00,20.25,20.26,20.19,20.19,20500.0,19.7274,19.7371,19.6689,19.6689,20500.0
2011-12-22 10:20:00,20.19,20.2,20.14,20.16,35800.0,19.6689,19.6787,19.6202,19.6397,35800.0
2011-12-22 10:25:00,20.15,20.16,20.11,20.11,36700.0,19.63,19.6397,19.591,19.591,36700.0
2011-12-22 10:30:00,20.11,20.12,20.11,20.11,12800.0,19.591,19.6007,19.591,19.591,12800.0
2011-12-22 10:35:00,20.12,20.12,20.06,20.07,40500.0,19.6007,19.6007,19.5423,19.552,40500.0
2011-12-22 10:40:00,20.06,20.07,20.06,20.07,26000.0,19.5423,19.552,19.5423,19.552,26000.0
2011-12-22 10:45:00,20.07,20.11,20.02,20.03,79600.0,19.552,19.591,19.5033,19.5131,79600.0
2011-12-22 10:50:00,20.02,20.03,20.01,20.03,12700.0,19.5033,19.5131,19.4936,19.5131,12700.0
2011-12-22 10:55:00,20.02,20.05,20.02,20.02,58700.0,19.5033,19.5325,19.5033,19.5033,58700.0
2011-12-22 11:00:00,20.02,20.12,20.02,20.11,47300.0,19.5033,19.6007,19.5033,19.591,47300.0
2011-12-22 11:05:00,20.12,20.19,20.11,20.18,40900.0,19.6007,19.6689,19.591,19.6592,40900.0
2011-12-22 11:10:00,20.18,20.22,20.17,20.21,21600.0,19.6592,19.6982,19.6494,19.6884,21600.0
2011-12-22 11:15:00,20.21,20.25,20.17,20.21,93700.0,19.6884,19.7274,19.6494,19.6884,93700.0
2011-12-22 11:20:00,20.21,20.21,20.18,20.19,11200.0,19.6884,19.6884,19.6592,19.6689,11200.0
2011-12-22 11:25:00,20.2,20.21,20.17,20.18,33000.0,19.6787,19.6884,19.6494,19.6592,33000.0
2011-12-22 11:30:00,20.17,20.18,20.17,20.18,11900.0,19.6494,19.6592,19.6494,19.6592,11900.0
2011-12-22 11:35:00,20.17,20.17,20.16,20.17,30600.0,19.6494,19.6494,19.6397,19.6494,30600.0
2011-12-22 11:40:00,20.17,20.19,20.16,20.18,20800.0,19.6494,19.6689,19.6397,19.6592,20800.0
2011-12-22 11:45:00,20.19,20.19,20.18,20.19,10400.0,19.6689,19.6689,19.6592,19.6689,10400.0
2011-12-22 11:50:00,20.19,20.2,20.19,20.2,11500.0,19.6689,19.6787,19.6689,19.6787,11500.0
2011-12-22 11:55:00,20.2,20.2,20.17,20.17,25700.0,19.6787,19.6787,19.6494,19.6494,25700.0
2011-12-22 12:00:00,20.17,20.18,20.17,20.17,7800.0,19.6494,19.6592,19.6494,19.6494,7800.0
2011-12-22 12:05:00,20.18,20.18,20.15,20.15,25000.0,19.6592,19.6592,19.63,19.63,25000.0
2011-12-22 12:10:00,20.16,20.17,20.16,20.17,10300.0,19.6397,19.6494,19.6397,19.6494,10300.0
2011-12-22 12:15:00,20.17,20.19,20.17,20.19,42400.0,19.6494,19.6689,19.6494,19.6689,42400.0
2011-12-22 12:20:00,20.19,20.21,20.18,20.21,11600.0,19.6689,19.6884,19.6592,19.6884,11600.0
2011-12-22 12:25:00,20.21,20.25,20.21,20.25,20700.0,19.6884,19.7274,19.6884,19.7274,20700.0
2011-12-22 12:30:00,20.25,20.26,20.24,20.25,15900.0,19.7274,19.7371,19.7176,19.7274,15900.0
2011-12-22 12:35:00,20.24,20.25,20.23,20.24,20500.0,19.7176,19.7274,19.7079,19.7176,20500.0
2011-12-22 12:40:00,20.23,20.25,20.23,20.24,18000.0,19.7079,19.7274,19.7079,19.7176,18000.0
2011-12-22 12:45:00,20.24,20.24,20.23,20.23,11000.0,19.7176,19.7176,19.7079,19.7079,11000.0
2011-12-22 12:50:00,20.23,20.24,20.23,20.24,14100.0,19.7079,19.7176,19.7079,19.7176,14100.0
2011-12-22 12:55:00,20.24,20.26,20.24,20.26,13200.0,19.7176,19.7371,19.7176,19.7371,13200.0
2011-12-22 13:00:00,20.26,20.28,20.26,20.28,20300.0,19.7371,19.7566,19.7371,19.7566,20300.0
2011-12-22 13:05:00,20.28,20.29,20.27,20.29,15400.0,19.7566,19.7663,19.7469,19.7663,15400.0
2011-12-22 13:10:00,20.28,20.29,20.25,20.26,21300.0,19.7566,19.7663,19.7274,19.7371,21300.0
2011-12-22 13:15:00,20.26,20.27,20.25,20.26,16000.0,19.7371,19.7469,19.7274,19.7371,16000.0
2011-12-22 13:20:00,20.26,20.26,20.22,20.22,16600.0,19.7371,19.7371,19.6982,19.6982,16600.0
2011-12-22 13:25:00,20.22,20.23,20.21,20.23,19600.0,19.6982,19.7079,19.6884,19.7079,19600.0
2011-12-22 13:30:00,20.23,20.24,20.23,20.24,13500.0,19.7079,19.7176,19.7079,19.7176,13500.0
2011-12-22 13:35:00,20.25,20.27,20.25,20.26,18700.0,19.7274,19.7469,19.7274,19.7371,18700.0
2011-12-22 13:40:00,20.27,20.3,20.27,20.3,16200.0,19.7469,19.7761,19.7469,19.7761,16200.0
2011-12-22 13:45:00,20.3,20.33,20.29,20.32,105600.0,19.7761,19.8053,19.7663,19.7956,105600.0
2011-12-22 13:50:00,20.32,20.37,20.3,20.36,57500.0,19.7956,19.8443,19.7761,19.8345,57500.0
2011-12-22 13:55:00,20.36,20.37,20.34,20.35,107000.0,19.8345,19.8443,19.8151,19.8248,107000.0
2011-12-22 14:00:00,20.35,20.35,20.31,20.31,39700.0,19.8248,19.8248,19.7858,19.7858,39700.0
2011-12-22 14:05:00,20.31,20.32,20.29,20.29,27200.0,19.7858,19.7956,19.7663,19.7663,27200.0
2011-12-22 14:10:00,20.28,20.31,20.28,20.3,37700.0,19.7566,19.7858,19.7566,19.7761,37700.0
2011-12-22 14:15:00,20.3,20.32,20.3,20.32,8900.0,19.7761,19.7956,19.7761,19.7956,8900.0
2011-12-22 14:20:00,20.33,20.35,20.33,20.35,8600.0,19.8053,19.8248,19.8053,19.8248,8600.0
2011-12-22 14:25:00,20.35,20.35,20.33,20.33,34300.0,19.8248,19.8248,19.8053,19.8053,34300.0
2011-12-22 14:30:00,20.33,20.34,20.32,20.33,24600.0,19.8053,19.8151,19.7956,19.8053,24600.0
2011-12-22 14:35:00,20.32,20.35,20.31,20.32,25900.0,19.7956,19.8248,19.7858,19.7956,25900.0
2011-12-22 14:40:00,20.31,20.31,20.27,20.27,34700.0,19.7858,19.7858,19.7469,19.7469,34700.0
2011-12-22 14:45:00,20.27,20.28,20.26,20.27,13900.0,19.7469,19.7566,19.7371,19.7469,13900.0
2011-12-22 14:50:00,20.27,20.27,20.22,20.23,26400.0,19.7469,19.7469,19.6982,19.7079,26400.0
2011-12-22 14:55:00,20.23,20.28,20.22,20.28,32500.0,19.7079,19.7566,19.6982,19.7566,32500.0
2011-12-22 15:00:00,20.28,20.3,20.28,20.29,56700.0,19.7566,19.7761,19.7566,19.7663,56700.0
2011-12-22 15:05:00,20.28,20.3,20.26,20.29,67000.0,19.7566,19.7761,19.7371,19.7663,67000.0
2011-12-22 15:10:00,20.3,20.3,20.29,20.3,34400.0,19.7761,19.7761,19.7663,19.7761,34400.0
2011-12-22 15:15:00,20.29,20.34,20.28,20.34,122900.0,19.7663,19.8151,19.7566,19.8151,122900.0
2011-12-22 15:20:00,20.34,20.34,20.33,20.33,26200.0,19.8151,19.8151,19.8053,19.8053,26200.0
2011-12-22 15:25:00,20.33,20.35,20.3,20.35,70800.0,19.8053,19.8248,19.7761,19.8248,70800.0
2011-12-22 15:30:00,20.34,20.4,20.33,20.37,71600.0,19.8151,19.8735,19.8053,19.8443,71600.0
2011-12-22 15:35:00,20.37,20.38,20.35,20.36,67100.0,19.8443,19.854,19.8248,19.8345,67100.0
2011-12-22 15:40:00,20.35,20.36,20.32,20.33,51100.0,19.8248,19.8345,19.7956,19.8053,51100.0
2011-12-22 15:45:00,20.33,20.34,20.32,20.32,89700.0,19.8053,19.8151,19.7956,19.7956,89700.0
2011-12-22 15:50:00,20.32,20.33,20.3,20.32,157600.0,19.7956,19.8053,19.7761,19.7956,157600.0
2011-12-22 15:55:00,20.32,20.33,20.28,20.3,249500.0,19.7956,19.8053,19.7566,19.7761,249500.0
2011-12-23 09:30:00,20.4,20.58,20.39,20.54,36400.0,19.8735,20.0489,19.8638,20.0099,36400.0
2011-12-23 09:35:00,20.53,20.54,20.41,20.42,27500.0,20.0002,20.0099,19.8833,19.893,27500.0
2011-12-23 09:40:00,20.42,20.42,20.28,20.29,26000.0,19.893,19.893,19.7566,19.7663,26000.0
2011-12-23 09:45:00,20.27,20.33,20.25,20.31,26300.0,19.7469,19.8053,19.7274,19.7858,26300.0
2011-12-23 09:50:00,20.3,20.41,20.29,20.4,30300.0,19.7761,19.8833,19.7663,19.8735,30300.0
2011-12-23 09:55:00,20.41,20.5,20.4,20.44,25200.0,19.8833,19.9709,19.8735,19.9125,25200.0
2011-12-23 10:00:00,20.44,20.51,20.44,20.48,23600.0,19.9125,19.9807,19.9125,19.9514,23600.0
2011-12-23 10:05:00,20.48,20.49,20.44,20.44,26100.0,19.9514,19.9612,19.9125,19.9125,26100.0
2011-12-23 10:10:00,20.45,20.49,20.44,20.47,22900.0,19.9222,19.9612,19.9125,19.9417,22900.0
2011-12-23 10:15:00,20.46,20.47,20.33,20.33,19500.0,19.932,19.9417,19.8053,19.8053,19500.0
2011-12-23 10:20:00,20.33,20.37,20.33,20.36,11000.0,19.8053,19.8443,19.8053,19.8345,11000.0
2011-12-23 10:25:00,20.37,20.37,20.34,20.37,18200.0,19.8443,19.8443,19.8151,19.8443,18200.0
2011-12-23 10:30:00,20.37,20.39,20.37,20.37,11700.0,19.8443,19.8638,19.8443,19.8443,11700.0
2011-12-23 10:35:00,20.37,20.37,20.32,20.33,6800.0,19.8443,19.8443,19.7956,19.8053,6800.0
2011-12-23 10:40:00,20.31,20.4,20.25,20.25,29600.0,19.7858,19.8735,19.7274,19.7274,29600.0
2011-12-23 10:45:00,20.25,20.25,20.24,20.24,6500.0,19.7274,19.7274,19.7176,19.7176,6500.0
2011-12-23 10:50:00,20.23,20.23,20.17,20.18,5400.0,19.7079,19.7079,19.6494,19.6592,5400.0
2011-12-23 10:55:00,20.18,20.19,20.17,20.18,4600.0,19.6592,19.6689,19.6494,19.6592,4600.0
2011-12-23 11:00:00,20.19,20.21,20.19,20.2,5100.0,19.6689,19.6884,19.6689,19.6787,5100.0
2011-12-23 11:05:00,20.2,20.23,20.19,20.23,7600.0,19.6787,19.7079,19.6689,19.7079,7600.0
2011-12-23 11:10:00,20.23,20.3,20.22,20.3,21500.0,19.7079,19.7761,19.6982,19.7761,21500.0
2011-12-23 11:15:00,20.3,20.34,20.3,20.34,9900.0,19.7761,19.8151,19.7761,19.8151,9900.0
2011-12-23 11:20:00,20.34,20.34,20.33,20.33,16600.0,19.8151,19.8151,19.8053,19.8053,16600.0
2011-12-23 11:25:00,20.33,20.34,20.32,20.32,7900.0,19.8053,19.8151,19.7956,19.7956,7900.0
2011-12-23 11:30:00,20.32,20.37,20.32,20.37,19800.0,19.7956,19.8443,19.7956,19.8443,19800.0
2011-12-23 11:35:00,20.37,20.41,20.37,20.4,17700.0,19.8443,19.8833,19.8443,19.8735,17700.0
2011-12-23 11:40:00,20.39,20.41,20.39,20.4,237500.0,19.8638,19.8833,19.8638,19.8735,237500.0
2011-12-23 11:45:00,20.4,20.4,20.38,20.39,20900.0,19.8735,19.8735,19.854,19.8638,20900.0
2011-12-23 11:50:00,20.39,20.4,20.38,20.38,7400.0,19.8638,19.8735,19.854,19.854,7400.0
2011-12-23 11:55:00,20.38,20.39,20.38,20.39,7200.0,19.854,19.8638,19.854,19.8638,7200.0
2011-12-23 12:00:00,20.38,20.39,20.38,20.38,2200.0,19.854,19.8638,19.854,19.854,2200.0
2011-12-23 12:05:00,20.38,20.39,20.37,20.37,3700.0,19.854,19.8638,19.8443,19.8443,3700.0
2011-12-23 12:10:00,20.38,20.41,20.38,20.41,11700.0,19.854,19.8833,19.854,19.8833,11700.0
2011-12-23 12:15:00,20.4,20.4,20.38,20.38,6700.0,19.8735,19.8735,19.854,19.854,6700.0
2011-12-23 12:20:00,20.39,20.42,20.39,20.41,12400.0,19.8638,19.893,19.8638,19.8833,12400.0
2011-12-23 12:25:00,20.42,20.44,20.42,20.44,20400.0,19.893,19.9125,19.893,19.9125,20400.0
2011-12-23 12:30:00,20.43,20.48,20.42,20.48,25900.0,19.9027,19.9514,19.893,19.9514,25900.0
2011-12-23 12:35:00,20.47,20.51,20.46,20.51,9400.0,19.9417,19.9807,19.932,19.9807,9400.0
2011-12-23 12:40:00,20.5,20.52,20.49,20.51,16300.0,19.9709,19.9904,19.9612,19.9807,16300.0
2011-12-23 12:45:00,20.51,20.51,20.48,20.5,10500.0,19.9807,19.9807,19.9514,19.9709,10500.0
2011-12-23 12:50:00,20.5,20.51,20.5,20.51,14100.0,19.9709,19.9807,19.9709,19.9807,14100.0
2011-12-23 12:55:00,20.51,20.54,20.5,20.54,13200.0,19.9807,20.0099,19.9709,20.0099,13200.0
2011-12-23 13:00:00,20.53,20.54,20.52,20.52,8000.0,20.0002,20.0099,19.9904,19.9904,8000.0
2011-12-23 13:05:00,20.52,20.53,20.52,20.52,7700.0,19.9904,20.0002,19.9904,19.9904,7700.0
2011-12-23 13:10:00,20.52,20.53,20.52,20.52,5300.0,19.9904,20.0002,19.9904,19.9904,5300.0
2011-12-23 13:15:00,20.52,20.54,20.52,20.53,17500.0,19.9904,20.0099,19.9904,20.0002,17500.0
2011-12-23 13:20:00,20.53,20.54,20.53,20.53,2100.0,20.0002,20.0099,20.0002,20.0002,2100.0
2011-12-23 13:25:00,20.54,20.54,20.53,20.54,4800.0,20.0099,20.0099,20.0002,20.0099,4800.0
2011-12-23 13:30:00,20.54,20.54,20.53,20.54,7100.0,20.0099,20.0099,20.0002,20.0099,7100.0
2011-12-23 13:35:00,20.54,20.55,20.53,20.54,14400.0,20.0099,20.0196,20.0002,20.0099,14400.0
2011-12-23 13:40:00,20.55,20.55,20.53,20.54,11200.0,20.0196,20.0196,20.0002,20.0099,11200.0
2011-12-23 13:45:00,20.54,20.55,20.54,20.55,6300.0,20.0099,20.0196,20.0099,20.0196,6300.0
2011-12-23 13:50:00,20.54,20.55,20.54,20.55,10500.0,20.0099,20.0196,20.0099,20.0196,10500.0
2011-12-23 13:55:00,20.54,20.6,20.54,20.6,46100.0,20.0099,20.0683,20.0099,20.0683,46100.0
2011-12-23 14:00:00,20.59,20.61,20.59,20.6,22100.0,20.0586,20.0781,20.0586,20.0683,22100.0
2011-12-23 14:05:00,20.6,20.61,20.58,20.61,28100.0,20.0683,20.0781,20.0489,20.0781,28100.0
2011-12-23 14:10:00,20.61,20.61,20.6,20.6,14500.0,20.0781,20.0781,20.0683,20.0683,14500.0
2011-12-23 14:15:00,20.6,20.63,20.6,20.63,19200.0,20.0683,20.0976,20.0683,20.0976,19200.0
2011-12-23 14:20:00,20.62,20.63,20.62,20.63,12300.0,20.0878,20.0976,20.0878,20.0976,12300.0
2011-12-23 14:25:00,20.63,20.64,20.62,20.64,25800.0,20.0976,20.1073,20.0878,20.1073,25800.0
2011-12-23 14:30:00,20.64,20.64,20.63,20.64,16100.0,20.1073,20.1073,20.0976,20.1073,16100.0
2011-12-23 14:35:00,20.64,20.66,20.63,20.65,40700.0,20.1073,20.1268,20.0976,20.1171,40700.0
2011-12-23 14:40:00,20.65,20.66,20.63,20.64,91100.0,20.1171,20.1268,20.0976,20.1073,91100.0
2011-12-23 14:45:00,20.63,20.66,20.63,20.64,29200.0,20.0976,20.1268,20.0976,20.1073,29200.0
2011-12-23 14:50:00,20.63,20.64,20.63,20.64,17400.0,20.0976,20.1073,20.0976,20.1073,17400.0
2011-12-23 14:55:00,20.64,20.66,20.63,20.63,63900.0,20.1073,20.1268,20.0976,20.0976,63900.0
2011-12-23 15:00:00,20.63,20.64,20.63,20.63,22700.0,20.0976,20.1073,20.0976,20.0976,22700.0
2011-12-23 15:05:00,20.63,20.66,20.63,20.64,59100.0,20.0976,20.1268,20.0976,20.1073,59100.0
2011-12-23 15:10:00,20.64,20.65,20.64,20.64,25100.0,20.1073,20.1171,20.1073,20.1073,25100.0
2011-12-23 15:15:00,20.64,20.66,20.64,20.66,28500.0,20.1073,20.1268,20.1073,20.1268,28500.0
2011-12-23 15:20:00,20.65,20.67,20.65,20.67,55400.0,20.1171,20.1365,20.1171,20.1365,55400.0
2011-12-23 15:25:00,20.66,20.67,20.65,20.65,28200.0,20.1268,20.1365,20.1171,20.1171,28200.0
2011-12-23 15:30:00,20.66,20.67,20.65,20.67,35300.0,20.1268,20.1365,20.1171,20.1365,35300.0
2011-12-23 15:35:00,20.67,20.67,20.66,20.66,47800.0,20.1365,20.1365,20.1268,20.1268,47800.0
2011-12-23 15:40:00,20.66,20.68,20.65,20.67,90100.0,20.1268,20.1463,20.1171,20.1365,90100.0
2011-12-23 15:45:00,20.68,20.68,20.65,20.65,34000.0,20.1463,20.1463,20.1171,20.1171,34000.0
2011-12-23 15:50:00,20.66,20.69,20.65,20.67,117400.0,20.1268,20.156,20.1171,20.1365,117400.0
2011-12-23 15:55:00,20.67,20.72,20.67,20.71,130900.0,20.1365,20.1853,20.1365,20.1755,130900.0
2011-12-27 09:30:00,20.81,20.88,20.66,20.85,108200.0,20.2729,20.3411,20.1268,20.3119,108200.0
2011-12-27 09:35:00,20.85,20.85,20.69,20.78,34900.0,20.3119,20.3119,20.156,20.2437,34900.0
2011-12-27 09:40:00,20.82,20.87,20.78,20.86,165100.0,20.2827,20.3314,20.2437,20.3216,165100.0
2011-12-27 09:45:00,20.87,20.99,20.87,20.99,176900.0,20.3314,20.4483,20.3314,20.4483,176900.0
2011-12-27 09:50:00,20.98,21.02,20.97,20.98,106400.0,20.4385,20.4775,20.4288,20.4385,106400.0
2011-12-27 09:55:00,20.98,20.98,20.96,20.97,43700.0,20.4385,20.4385,20.4191,20.4288,43700.0
2011-12-27 10:00:00,20.97,21.05,20.95,21.04,70400.0,20.4288,20.5067,20.4093,20.497,70400.0
2011-12-27 10:05:00,21.03,21.11,21.03,21.06,116100.0,20.4873,20.5652,20.4873,20.5165,116100.0
2011-12-27 10:10:00,21.07,21.1,21.06,21.08,40200.0,20.5262,20.5554,20.5165,20.536,40200.0
2011-12-27 10:15:00,21.07,21.07,20.99,20.99,71800.0,20.5262,20.5262,20.4483,20.4483,71800.0
2011-12-27 10:20:00,20.98,20.99,20.92,20.93,43600.0,20.4385,20.4483,20.3801,20.3898,43600.0
2011-12-27 10:25:00,20.92,20.93,20.89,20.9,37700.0,20.3801,20.3898,20.3509,20.3606,37700.0
2011-12-27 10:30:00,20.9,20.94,20.89,20.93,44300.0,20.3606,20.3996,20.3509,20.3898,44300.0
2011-12-27 10:35:00,20.93,20.94,20.92,20.92,32000.0,20.3898,20.3996,20.3801,20.3801,32000.0
2011-12-27 10:40:00,20.93,20.93,20.89,20.9,79300.0,20.3898,20.3898,20.3509,20.3606,79300.0
2011-12-27 10:45:00,20.9,20.92,20.87,20.91,66000.0,20.3606,20.3801,20.3314,20.3703,66000.0
2011-12-27 10:50:00,20.9,20.91,20.88,20.9,52600.0,20.3606,20.3703,20.3411,20.3606,52600.0
2011-12-27 10:55:00,20.9,20.91,20.89,20.89,29500.0,20.3606,20.3703,20.3509,20.3509,29500.0
2011-12-27 11:00:00,20.89,20.9,20.89,20.89,18400.0,20.3509,20.3606,20.3509,20.3509,18400.0
2011-12-27 11:05:00,20.9,20.9,20.89,20.89,22100.0,20.3606,20.3606,20.3509,20.3509,22100.0
2011-12-27 11:10:00,20.89,20.9,20.89,20.9,60600.0,20.3509,20.3606,20.3509,20.3606,60600.0
2011-12-27 11:15:00,20.89,20.89,20.84,20.85,30100.0,20.3509,20.3509,20.3022,20.3119,30100.0
2011-12-27 11:20:00,20.86,20.86,20.84,20.85,28300.0,20.3216,20.3216,20.3022,20.3119,28300.0
2011-12-27 11:25:00,20.85,20.9,20.84,20.9,37500.0,20.3119,20.3606,20.3022,20.3606,37500.0
2011-12-27 11:30:00,20.9,20.93,20.88,20.89,40200.0,20.3606,20.3898,20.3411,20.3509,40200.0
2011-12-27 11:35:00,20.89,20.89,20.88,20.88,53600.0,20.3509,20.3509,20.3411,20.3411,53600.0
2011-12-27 11:40:00,20.89,20.89,20.85,20.85,49000.0,20.3509,20.3509,20.3119,20.3119,49000.0
2011-12-27 11:45:00,20.85,20.85,20.82,20.84,30300.0,20.3119,20.3119,20.2827,20.3022,30300.0
2011-12-27 11:50:00,20.84,20.87,20.84,20.87,46600.0,20.3022,20.3314,20.3022,20.3314,46600.0
2011-12-27 11:55:00,20.87,20.92,20.86,20.92,126800.0,20.3314,20.3801,20.3216,20.3801,126800.0
2011-12-27 12:00:00,20.92,21.03,20.92,21.02,92700.0,20.3801,20.4873,20.3801,20.4775,92700.0
2011-12-27 12:05:00,21.01,21.06,21.0,21.06,201200.0,20.4678,20.5165,20.458,20.5165,201200.0
2011-12-27 12:10:00,21.08,21.12,21.07,21.1,95100.0,20.536,20.5749,20.5262,20.5554,95100.0
2011-12-27 12:15:00,21.1,21.13,21.07,21.08,66100.0,20.5554,20.5847,20.5262,20.536,66100.0
2011-12-27 12:20:00,21.07,21.12,21.07,21.11,96000.0,20.5262,20.5749,20.5262,20.5652,96000.0
2011-12-27 12:25:00,21.12,21.13,21.09,21.1,127400.0,20.5749,20.5847,20.5457,20.5554,127400.0
2011-12-27 12:30:00,21.1,21.14,21.1,21.14,50200.0,20.5554,20.5944,20.5554,20.5944,50200.0
2011-12-27 12:35:00,21.14,21.15,21.11,21.13,33900.0,20.5944,20.6042,20.5652,20.5847,33900.0
2011-12-27 12:40:00,21.12,21.16,21.12,21.16,90500.0,20.5749,20.6139,20.5749,20.6139,90500.0
2011-12-27 12:45:00,21.17,21.21,21.17,21.2,28200.0,20.6236,20.6626,20.6236,20.6529,28200.0
2011-12-27 12:50:00,21.2,21.21,21.16,21.18,118600.0,20.6529,20.6626,20.6139,20.6334,118600.0
2011-12-27 12:55:00,21.18,21.21,21.18,21.2,58700.0,20.6334,20.6626,20.6334,20.6529,58700.0
2011-12-27 13:00:00,21.21,21.25,21.2,21.23,45000.0,20.6626,20.7016,20.6529,20.6821,45000.0
2011-12-27 13:05:00,21.23,21.23,21.15,21.15,32000.0,20.6821,20.6821,20.6042,20.6042,32000.0
2011-12-27 13:10:00,21.15,21.16,21.1,21.16,83400.0,20.6042,20.6139,20.5554,20.6139,83400.0
2011-12-27 13:15:00,21.16,21.18,21.15,21.16,73700.0,20.6139,20.6334,20.6042,20.6139,73700.0
2011-12-27 13:20:00,21.17,21.17,21.15,21.17,37600.0,20.6236,20.6236,20.6042,20.6236,37600.0
2011-12-27 13:25:00,21.17,21.18,21.16,21.16,49100.0,20.6236,20.6334,20.6139,20.6139,49100.0
2011-12-27 13:30:00,21.16,21.16,21.12,21.13,27400.0,20.6139,20.6139,20.5749,20.5847,27400.0
2011-12-27 13:35:00,21.13,21.13,21.08,21.08,59200.0,20.5847,20.5847,20.536,20.536,59200.0
2011-12-27 13:40:00,21.08,21.08,21.06,21.06,8000.0,20.536,20.536,20.5165,20.5165,8000.0
2011-12-27 13:45:00,21.07,21.07,21.05,21.05,34100.0,20.5262,20.5262,20.5067,20.5067,34100.0
2011-12-27 13:50:00,21.06,21.12,21.05,21.1,37700.0,20.5165,20.5749,20.5067,20.5554,37700.0
2011-12-27 13:55:00,21.11,21.11,21.08,21.1,12100.0,20.5652,20.5652,20.536,20.5554,12100.0
2011-12-27 14:00:00,21.1,21.12,21.09,21.1,72500.0,20.5554,20.5749,20.5457,20.5554,72500.0
2011-12-27 14:05:00,21.11,21.11,21.09,21.1,27500.0,20.5652,20.5652,20.5457,20.5554,27500.0
2011-12-27 14:10:00,21.09,21.11,21.09,21.1,43500.0,20.5457,20.5652,20.5457,20.5554,43500.0
2011-12-27 14:15:00,21.1,21.12,21.1,21.12,25400.0,20.5554,20.5749,20.5554,20.5749,25400.0
2011-12-27 14:20:00,21.12,21.15,21.11,21.14,41000.0,20.5749,20.6042,20.5652,20.5944,41000.0
2011-12-27 14:25:00,21.14,21.14,21.12,21.12,35900.0,20.5944,20.5944,20.5749,20.5749,35900.0
2011-12-27 14:30:00,21.12,21.13,21.02,21.02,91700.0,20.5749,20.5847,20.4775,20.4775,91700.0
2011-12-27 14:35:00,21.03,21.08,21.02,21.08,21700.0,20.4873,20.536,20.4775,20.536,21700.0
2011-12-27 14:40:00,21.07,21.08,21.06,21.07,33700.0,20.5262,20.536,20.5165,20.5262,33700.0
2011-12-27 14:45:00,21.06,21.07,21.06,21.07,10400.0,20.5165,20.5262,20.5165,20.5262,10400.0
2011-12-27 14:50:00,21.06,21.08,21.06,21.08,51000.0,20.5165,20.536,20.5165,20.536,51000.0
2011-12-27 14:55:00,21.08,21.09,21.07,21.09,19200.0,20.536,20.5457,20.5262,20.5457,19200.0
2011-12-27 15:00:00,21.09,21.12,21.08,21.12,91900.0,20.5457,20.5749,20.536,20.5749,91900.0
2011-12-27 15:05:00,21.11,21.16,21.11,21.13,57800.0,20.5652,20.6139,20.5652,20.5847,57800.0
2011-12-27 15:10:00,21.12,21.13,21.06,21.06,48800.0,20.5749,20.5847,20.5165,20.5165,48800.0
2011-12-27 15:15:00,21.06,21.07,21.05,21.05,55500.0,20.5165,20.5262,20.5067,20.5067,55500.0
2011-12-27 15:20:00,21.05,21.07,21.04,21.07,43000.0,20.5067,20.5262,20.497,20.5262,43000.0
2011-12-27 15:25:00,21.07,21.08,21.05,21.06,66300.0,20.5262,20.536,20.5067,20.5165,66300.0
2011-12-27 15:30:00,21.05,21.09,21.05,21.07,67800.0,20.5067,20.5457,20.5067,20.5262,67800.0
2011-12-27 15:35:00,21.08,21.08,21.0,21.03,155500.0,20.536,20.536,20.458,20.4873,155500.0
2011-12-27 15:40:00,21.03,21.11,21.03,21.11,197400.0,20.4873,20.5652,20.4873,20.5652,197400.0
2011-12-27 15:45:00,21.1,21.11,21.1,21.1,95000.0,20.5554,20.5652,20.5554,20.5554,95000.0
2011-12-27 15:50:00,21.1,21.11,21.03,21.05,187900.0,20.5554,20.5652,20.4873,20.5067,187900.0
2011-12-27 15:55:00,21.04,21.05,21.02,21.02,197500.0,20.497,20.5067,20.4775,20.4775,197500.0
2011-12-28 09:30:00,21.03,21.27,20.92,20.96,37400.0,20.4873,20.7211,20.3801,20.4191,37400.0
2011-12-28 09:35:00,20.99,21.06,20.9,20.93,19500.0,20.4483,20.5165,20.3606,20.3898,19500.0
2011-12-28 09:40:00,20.92,20.96,20.92,20.94,14300.0,20.3801,20.4191,20.3801,20.3996,14300.0
2011-12-28 09:45:00,20.94,20.95,20.86,20.88,32700.0,20.3996,20.4093,20.3216,20.3411,32700.0
2011-12-28 09:50:00,20.88,20.89,20.81,20.83,23100.0,20.3411,20.3509,20.2729,20.2924,23100.0
2011-12-28 09:55:00,20.83,20.84,20.83,20.84,9800.0,20.2924,20.3022,20.2924,20.3022,9800.0
2011-12-28 10:00:00,20.83,20.84,20.78,20.79,32200.0,20.2924,20.3022,20.2437,20.2534,32200.0
2011-12-28 10:05:00,20.78,20.88,20.78,20.88,31000.0,20.2437,20.3411,20.2437,20.3411,31000.0
2011-12-28 10:10:00,20.88,20.88,20.8,20.8,26300.0,20.3411,20.3411,20.2632,20.2632,26300.0
2011-12-28 10:15:00,20.8,20.81,20.72,20.76,48300.0,20.2632,20.2729,20.1853,20.2242,48300.0
2011-12-28 10:20:00,20.76,20.76,20.73,20.73,21400.0,20.2242,20.2242,20.195,20.195,21400.0
2011-12-28 10:25:00,20.73,20.73,20.68,20.7,84500.0,20.195,20.195,20.1463,20.1658,84500.0
2011-12-28 10:30:00,20.69,20.7,20.64,20.65,34300.0,20.156,20.1658,20.1073,20.1171,34300.0
2011-12-28 10:35:00,20.65,20.67,20.53,20.54,95600.0,20.1171,20.1365,20.0002,20.0099,95600.0
2011-12-28 10:40:00,20.54,20.61,20.54,20.59,37500.0,20.0099,20.0781,20.0099,20.0586,37500.0
2011-12-28 10:45:00,20.6,20.6,20.59,20.6,24400.0,20.0683,20.0683,20.0586,20.0683,24400.0
2011-12-28 10:50:00,20.6,20.62,20.58,20.6,65500.0,20.0683,20.0878,20.0489,20.0683,65500.0
2011-12-28 10:55:00,20.6,20.73,20.59,20.73,53500.0,20.0683,20.195,20.0586,20.195,53500.0
2011-12-28 11:00:00,20.73,20.79,20.72,20.79,75000.0,20.195,20.2534,20.1853,20.2534,75000.0
2011-12-28 11:05:00,20.79,20.87,20.78,20.87,54600.0,20.2534,20.3314,20.2437,20.3314,54600.0
2011-12-28 11:10:00,20.87,20.87,20.77,20.77,37200.0,20.3314,20.3314,20.234,20.234,37200.0
2011-12-28 11:15:00,20.77,20.78,20.71,20.77,39600.0,20.234,20.2437,20.1755,20.234,39600.0
2011-12-28 11:20:00,20.77,20.77,20.71,20.76,38000.0,20.234,20.234,20.1755,20.2242,38000.0
2011-12-28 11:25:00,20.75,20.76,20.74,20.76,46700.0,20.2145,20.2242,20.2047,20.2242,46700.0
2011-12-28 11:30:00,20.76,20.8,20.76,20.8,24000.0,20.2242,20.2632,20.2242,20.2632,24000.0
2011-12-28 11:35:00,20.8,20.82,20.77,20.8,64400.0,20.2632,20.2827,20.234,20.2632,64400.0
2011-12-28 11:40:00,20.79,20.8,20.75,20.76,37200.0,20.2534,20.2632,20.2145,20.2242,37200.0
2011-12-28 11:45:00,20.75,20.8,20.75,20.79,22400.0,20.2145,20.2632,20.2145,20.2534,22400.0
2011-12-28 11:50:00,20.79,20.8,20.78,20.79,27200.0,20.2534,20.2632,20.2437,20.2534,27200.0
2011-12-28 11:55:00,20.79,20.8,20.78,20.79,20500.0,20.2534,20.2632,20.2437,20.2534,20500.0
2011-12-28 12:00:00,20.79,20.81,20.78,20.8,15200.0,20.2534,20.2729,20.2437,20.2632,15200.0
2011-12-28 12:05:00,20.8,20.8,20.75,20.76,19300.0,20.2632,20.2632,20.2145,20.2242,19300.0
2011-12-28 12:10:00,20.76,20.78,20.76,20.77,19700.0,20.2242,20.2437,20.2242,20.234,19700.0
2011-12-28 12:15:00,20.76,20.83,20.76,20.83,16300.0,20.2242,20.2924,20.2242,20.2924,16300.0
2011-12-28 12:20:00,20.83,20.88,20.83,20.88,34000.0,20.2924,20.3411,20.2924,20.3411,34000.0
2011-12-28 12:25:00,20.88,20.88,20.8,20.81,41500.0,20.3411,20.3411,20.2632,20.2729,41500.0
2011-12-28 12:30:00,20.8,20.82,20.79,20.82,13200.0,20.2632,20.2827,20.2534,20.2827,13200.0
2011-12-28 12:35:00,20.82,20.82,20.78,20.78,20900.0,20.2827,20.2827,20.2437,20.2437,20900.0
2011-12-28 12:40:00,20.8,20.8,20.76,20.77,9200.0,20.2632,20.2632,20.2242,20.234,9200.0
2011-12-28 12:45:00,20.77,20.78,20.72,20.73,24400.0,20.234,20.2437,20.1853,20.195,24400.0
2011-12-28 12:50:00,20.74,20.76,20.72,20.74,61700.0,20.2047,20.2242,20.1853,20.2047,61700.0
2011-12-28 12:55:00,20.75,20.78,20.74,20.78,13100.0,20.2145,20.2437,20.2047,20.2437,13100.0
2011-12-28 13:00:00,20.77,20.82,20.77,20.82,43600.0,20.234,20.2827,20.234,20.2827,43600.0
2011-12-28 13:05:00,20.82,20.82,20.76,20.78,16000.0,20.2827,20.2827,20.2242,20.2437,16000.0
2011-12-28 13:10:00,20.77,20.8,20.77,20.79,22300.0,20.234,20.2632,20.234,20.2534,22300.0
2011-12-28 13:15:00,20.79,20.81,20.79,20.8,17600.0,20.2534,20.2729,20.2534,20.2632,17600.0
2011-12-28 13:20:00,20.79,20.8,20.79,20.8,10700.0,20.2534,20.2632,20.2534,20.2632,10700.0
2011-12-28 13:25:00,20.8,20.81,20.79,20.8,15100.0,20.2632,20.2729,20.2534,20.2632,15100.0
2011-12-28 13:30:00,20.79,20.8,20.79,20.79,6400.0,20.2534,20.2632,20.2534,20.2534,6400.0
2011-12-28 13:35:00,20.79,20.83,20.79,20.81,38200.0,20.2534,20.2924,20.2534,20.2729,38200.0
2011-12-28 13:40:00,20.82,20.82,20.81,20.82,8500.0,20.2827,20.2827,20.2729,20.2827,8500.0
2011-12-28 13:45:00,20.82,20.82,20.79,20.79,13000.0,20.2827,20.2827,20.2534,20.2534,13000.0
2011-12-28 13:50:00,20.79,20.8,20.79,20.8,8000.0,20.2534,20.2632,20.2534,20.2632,8000.0
2011-12-28 13:55:00,20.79,20.8,20.79,20.8,11000.0,20.2534,20.2632,20.2534,20.2632,11000.0
2011-12-28 14:00:00,20.8,20.8,20.79,20.8,16000.0,20.2632,20.2632,20.2534,20.2632,16000.0
2011-12-28 14:05:00,20.79,20.8,20.75,20.76,26700.0,20.2534,20.2632,20.2145,20.2242,26700.0
2011-12-28 14:10:00,20.75,20.75,20.73,20.73,15500.0,20.2145,20.2145,20.195,20.195,15500.0
2011-12-28 14:15:00,20.73,20.74,20.68,20.69,20900.0,20.195,20.2047,20.1463,20.156,20900.0
2011-12-28 14:20:00,20.69,20.73,20.68,20.72,31400.0,20.156,20.195,20.1463,20.1853,31400.0
2011-12-28 14:25:00,20.71,20.75,20.71,20.74,16500.0,20.1755,20.2145,20.1755,20.2047,16500.0
2011-12-28 14:30:00,20.75,20.76,20.74,20.75,13700.0,20.2145,20.2242,20.2047,20.2145,13700.0
2011-12-28 14:35:00,20.75,20.76,20.74,20.74,33600.0,20.2145,20.2242,20.2047,20.2047,33600.0
2011-12-28 14:40:00,20.74,20.74,20.73,20.74,25600.0,20.2047,20.2047,20.195,20.2047,25600.0
2011-12-28 14:45:00,20.73,20.74,20.71,20.72,18000.0,20.195,20.2047,20.1755,20.1853,18000.0
2011-12-28 14:50:00,20.72,20.73,20.71,20.73,34200.0,20.1853,20.195,20.1755,20.195,34200.0
2011-12-28 14:55:00,20.73,20.75,20.72,20.73,53900.0,20.195,20.2145,20.1853,20.195,53900.0
2011-12-28 15:00:00,20.72,20.73,20.71,20.72,13900.0,20.1853,20.195,20.1755,20.1853,13900.0
2011-12-28 15:05:00,20.72,20.72,20.68,20.68,108200.0,20.1853,20.1853,20.1463,20.1463,108200.0
2011-12-28 15:10:00,20.69,20.71,20.68,20.69,80100.0,20.156,20.1755,20.1463,20.156,80100.0
2011-12-28 15:15:00,20.68,20.69,20.62,20.68,65900.0,20.1463,20.156,20.0878,20.1463,65900.0
2011-12-28 15:20:00,20.68,20.68,20.63,20.65,170200.0,20.1463,20.1463,20.0976,20.1171,170200.0
2011-12-28 15:25:00,20.65,20.66,20.57,20.61,72000.0,20.1171,20.1268,20.0391,20.0781,72000.0
2011-12-28 15:30:00,20.61,20.62,20.49,20.52,175900.0,20.0781,20.0878,19.9612,19.9904,175900.0
2011-12-28 15:35:00,20.52,20.55,20.52,20.54,58000.0,19.9904,20.0196,19.9904,20.0099,58000.0
2011-12-28 15:40:00,20.54,20.6,20.53,20.56,74900.0,20.0099,20.0683,20.0002,20.0294,74900.0
2011-12-28 15:45:00,20.57,20.58,20.52,20.55,128700.0,20.0391,20.0489,19.9904,20.0196,128700.0
2011-12-28 15:50:00,20.55,20.58,20.54,20.57,93700.0,20.0196,20.0489,20.0099,20.0391,93700.0
2011-12-28 15:55:00,20.57,20.58,20.52,20.54,177200.0,20.0391,20.0489,19.9904,20.0099,177200.0
2011-12-29 09:30:00,20.59,20.72,20.55,20.55,20100.0,20.0586,20.1853,20.0196,20.0196,20100.0
2011-12-29 09:35:00,20.55,20.6,20.5,20.51,27200.0,20.0196,20.0683,19.9709,19.9807,27200.0
2011-12-29 09:40:00,20.5,20.54,20.45,20.46,20900.0,19.9709,20.0099,19.9222,19.932,20900.0
2011-12-29 09:45:00,20.48,20.5,20.37,20.4,65100.0,19.9514,19.9709,19.8443,19.8735,65100.0
2011-12-29 09:50:00,20.41,20.45,20.41,20.45,13600.0,19.8833,19.9222,19.8833,19.9222,13600.0
2011-12-29 09:55:00,20.44,20.44,20.4,20.43,15800.0,19.9125,19.9125,19.8735,19.9027,15800.0
2011-12-29 10:00:00,20.44,20.44,20.38,20.4,35900.0,19.9125,19.9125,19.854,19.8735,35900.0
2011-12-29 10:05:00,20.41,20.41,20.4,20.41,11500.0,19.8833,19.8833,19.8735,19.8833,11500.0
2011-12-29 10:10:00,20.41,20.43,20.4,20.4,45700.0,19.8833,19.9027,19.8735,19.8735,45700.0
2011-12-29 10:15:00,20.41,20.44,20.4,20.44,33200.0,19.8833,19.9125,19.8735,19.9125,33200.0
2011-12-29 10:20:00,20.44,20.51,20.43,20.5,79200.0,19.9125,19.9807,19.9027,19.9709,79200.0
2011-12-29 10:25:00,20.49,20.59,20.49,20.55,41000.0,19.9612,20.0586,19.9612,20.0196,41000.0
2011-12-29 10:30:00,20.55,20.56,20.52,20.52,9900.0,20.0196,20.0294,19.9904,19.9904,9900.0
2011-12-29 10:35:00,20.52,20.56,20.51,20.51,21700.0,19.9904,20.0294,19.9807,19.9807,21700.0
2011-12-29 10:40:00,20.51,20.52,20.48,20.52,26300.0,19.9807,19.9904,19.9514,19.9904,26300.0
2011-12-29 10:45:00,20.52,20.56,20.5,20.56,53300.0,19.9904,20.0294,19.9709,20.0294,53300.0
2011-12-29 10:50:00,20.56,20.61,20.56,20.61,11700.0,20.0294,20.0781,20.0294,20.0781,11700.0
2011-12-29 10:55:00,20.61,20.61,20.59,20.61,28200.0,20.0781,20.0781,20.0586,20.0781,28200.0
2011-12-29 11:00:00,20.62,20.68,20.62,20.66,34800.0,20.0878,20.1463,20.0878,20.1268,34800.0
2011-12-29 11:05:00,20.66,20.71,20.66,20.66,32300.0,20.1268,20.1755,20.1268,20.1268,32300.0
2011-12-29 11:10:00,20.65,20.69,20.63,20.68,28000.0,20.1171,20.156,20.0976,20.1463,28000.0
2011-12-29 11:15:00,20.68,20.71,20.68,20.71,10400.0,20.1463,20.1755,20.1463,20.1755,10400.0
2011-12-29 11:20:00,20.71,20.73,20.7,20.72,26600.0,20.1755,20.195,20.1658,20.1853,26600.0
2011-12-29 11:25:00,20.73,20.77,20.72,20.77,16500.0,20.195,20.234,20.1853,20.234,16500.0
2011-12-29 11:30:00,20.77,20.8,20.77,20.8,21200.0,20.234,20.2632,20.234,20.2632,21200.0
2011-12-29 11:35:00,20.79,20.81,20.79,20.8,39200.0,20.2534,20.2729,20.2534,20.2632,39200.0
2011-12-29 11:40:00,20.8,20.82,20.79,20.81,21700.0,20.2632,20.2827,20.2534,20.2729,21700.0
2011-12-29 11:45:00,20.81,20.84,20.81,20.83,15100.0,20.2729,20.3022,20.2729,20.2924,15100.0
2011-12-29 11:50:00,20.84,20.88,20.84,20.86,23500.0,20.3022,20.3411,20.3022,20.3216,23500.0
2011-12-29 11:55:00,20.87,20.91,20.86,20.91,25000.0,20.3314,20.3703,20.3216,20.3703,25000.0
2011-12-29 12:00:00,20.9,20.91,20.86,20.88,33000.0,20.3606,20.3703,20.3216,20.3411,33000.0
2011-12-29 12:05:00,20.87,20.89,20.85,20.86,28100.0,20.3314,20.3509,20.3119,20.3216,28100.0
2011-12-29 12:10:00,20.86,20.89,20.85,20.85,26300.0,20.3216,20.3509,20.3119,20.3119,26300.0
2011-12-29 12:15:00,20.84,20.86,20.84,20.85,18200.0,20.3022,20.3216,20.3022,20.3119,18200.0
2011-12-29 12:20:00,20.84,20.85,20.83,20.84,17900.0,20.3022,20.3119,20.2924,20.3022,17900.0
2011-12-29 12:25:00,20.84,20.9,20.84,20.85,43700.0,20.3022,20.3606,20.3022,20.3119,43700.0
2011-12-29 12:30:00,20.86,20.87,20.8,20.8,21000.0,20.3216,20.3314,20.2632,20.2632,21000.0
2011-12-29 12:35:00,20.8,20.8,20.77,20.77,14200.0,20.2632,20.2632,20.234,20.234,14200.0
2011-12-29 12:40:00,20.77,20.78,20.77,20.77,2200.0,20.234,20.2437,20.234,20.234,2200.0
2011-12-29 12:45:00,20.77,20.78,20.77,20.77,3700.0,20.234,20.2437,20.234,20.234,3700.0
2011-12-29 12:50:00,20.78,20.78,20.77,20.77,2100.0,20.2437,20.2437,20.234,20.234,2100.0
2011-12-29 12:55:00,20.77,20.81,20.77,20.8,12500.0,20.234,20.2729,20.234,20.2632,12500.0
2011-12-29 13:00:00,20.8,20.87,20.8,20.85,30600.0,20.2632,20.3314,20.2632,20.3119,30600.0
2011-12-29 13:05:00,20.85,20.87,20.85,20.87,8300.0,20.3119,20.3314,20.3119,20.3314,8300.0
2011-12-29 13:10:00,20.88,20.88,20.87,20.87,6200.0,20.3411,20.3411,20.3314,20.3314,6200.0
2011-12-29 13:15:00,20.87,20.88,20.83,20.84,38600.0,20.3314,20.3411,20.2924,20.3022,38600.0
2011-12-29 13:20:00,20.83,20.84,20.82,20.83,11500.0,20.2924,20.3022,20.2827,20.2924,11500.0
2011-12-29 13:25:00,20.84,20.84,20.81,20.82,19200.0,20.3022,20.3022,20.2729,20.2827,19200.0
2011-12-29 13:30:00,20.81,20.82,20.81,20.81,6000.0,20.2729,20.2827,20.2729,20.2729,6000.0
2011-12-29 13:35:00,20.81,20.85,20.81,20.85,23700.0,20.2729,20.3119,20.2729,20.3119,23700.0
2011-12-29 13:40:00,20.85,20.86,20.83,20.83,32700.0,20.3119,20.3216,20.2924,20.2924,32700.0
2011-12-29 13:45:00,20.83,20.84,20.83,20.84,6600.0,20.2924,20.3022,20.2924,20.3022,6600.0
2011-12-29 13:50:00,20.84,20.86,20.83,20.86,14300.0,20.3022,20.3216,20.2924,20.3216,14300.0
2011-12-29 13:55:00,20.86,20.87,20.85,20.86,12800.0,20.3216,20.3314,20.3119,20.3216,12800.0
2011-12-29 14:00:00,20.87,20.87,20.86,20.87,15900.0,20.3314,20.3314,20.3216,20.3314,15900.0
2011-12-29 14:05:00,20.87,20.87,20.86,20.87,5300.0,20.3314,20.3314,20.3216,20.3314,5300.0
2011-12-29 14:10:00,20.87,20.87,20.86,20.87,9900.0,20.3314,20.3314,20.3216,20.3314,9900.0
2011-12-29 14:15:00,20.87,20.87,20.86,20.86,6500.0,20.3314,20.3314,20.3216,20.3216,6500.0
2011-12-29 14:20:00,20.87,20.87,20.84,20.85,15100.0,20.3314,20.3314,20.3022,20.3119,15100.0
2011-12-29 14:25:00,20.85,20.85,20.83,20.83,13900.0,20.3119,20.3119,20.2924,20.2924,13900.0
2011-12-29 14:30:00,20.83,20.84,20.83,20.83,6100.0,20.2924,20.3022,20.2924,20.2924,6100.0
2011-12-29 14:35:00,20.83,20.84,20.83,20.83,17000.0,20.2924,20.3022,20.2924,20.2924,17000.0
2011-12-29 14:40:00,20.84,20.84,20.82,20.83,22100.0,20.3022,20.3022,20.2827,20.2924,22100.0
2011-12-29 14:45:00,20.82,20.82,20.79,20.79,15600.0,20.2827,20.2827,20.2534,20.2534,15600.0
2011-12-29 14:50:00,20.79,20.8,20.79,20.8,15800.0,20.2534,20.2632,20.2534,20.2632,15800.0
2011-12-29 14:55:00,20.8,20.8,20.77,20.77,32200.0,20.2632,20.2632,20.234,20.234,32200.0
2011-12-29 15:00:00,20.77,20.77,20.74,20.76,43400.0,20.234,20.234,20.2047,20.2242,43400.0
2011-12-29 15:05:00,20.77,20.77,20.75,20.76,22200.0,20.234,20.234,20.2145,20.2242,22200.0
2011-12-29 15:10:00,20.77,20.77,20.75,20.75,22700.0,20.234,20.234,20.2145,20.2145,22700.0
2011-12-29 15:15:00,20.75,20.78,20.75,20.77,59600.0,20.2145,20.2437,20.2145,20.234,59600.0
2011-12-29 15:20:00,20.77,20.79,20.76,20.79,25200.0,20.234,20.2534,20.2242,20.2534,25200.0
2011-12-29 15:25:00,20.79,20.79,20.77,20.78,38600.0,20.2534,20.2534,20.234,20.2437,38600.0
2011-12-29 15:30:00,20.77,20.81,20.77,20.8,23600.0,20.234,20.2729,20.234,20.2632,23600.0
2011-12-29 15:35:00,20.81,20.81,20.8,20.81,16900.0,20.2729,20.2729,20.2632,20.2729,16900.0
2011-12-29 15:40:00,20.8,20.81,20.8,20.8,19200.0,20.2632,20.2729,20.2632,20.2632,19200.0
2011-12-29 15:45:00,20.8,20.84,20.8,20.82,130700.0,20.2632,20.3022,20.2632,20.2827,130700.0
2011-12-29 15:50:00,20.82,20.88,20.82,20.85,135300.0,20.2827,20.3411,20.2827,20.3119,135300.0
2011-12-29 15:55:00,20.86,20.86,20.84,20.86,97500.0,20.3216,20.3216,20.3022,20.3216,97500.0
2011-12-30 09:30:00,20.85,20.92,20.84,20.85,38900.0,20.3119,20.3801,20.3022,20.3119,38900.0
2011-12-30 09:35:00,20.85,20.86,20.71,20.72,10800.0,20.3119,20.3216,20.1755,20.1853,10800.0
2011-12-30 09:40:00,20.72,20.84,20.71,20.81,78900.0,20.1853,20.3022,20.1755,20.2729,78900.0
2011-12-30 09:45:00,20.81,20.87,20.81,20.85,12800.0,20.2729,20.3314,20.2729,20.3119,12800.0
2011-12-30 09:50:00,20.84,20.89,20.84,20.88,11100.0,20.3022,20.3509,20.3022,20.3411,11100.0
2011-12-30 09:55:00,20.88,20.93,20.88,20.93,21200.0,20.3411,20.3898,20.3411,20.3898,21200.0
2011-12-30 10:00:00,20.93,20.96,20.9,20.91,12500.0,20.3898,20.4191,20.3606,20.3703,12500.0
2011-12-30 10:05:00,20.9,20.9,20.79,20.8,35500.0,20.3606,20.3606,20.2534,20.2632,35500.0
2011-12-30 10:10:00,20.79,20.8,20.76,20.76,15800.0,20.2534,20.2632,20.2242,20.2242,15800.0
2011-12-30 10:15:00,20.76,20.78,20.7,20.7,27600.0,20.2242,20.2437,20.1658,20.1658,27600.0
2011-12-30 10:20:00,20.7,20.72,20.7,20.71,21100.0,20.1658,20.1853,20.1658,20.1755,21100.0
2011-12-30 10:25:00,20.71,20.73,20.71,20.73,6100.0,20.1755,20.195,20.1755,20.195,6100.0
2011-12-30 10:30:00,20.73,20.8,20.73,20.8,15800.0,20.195,20.2632,20.195,20.2632,15800.0
2011-12-30 10:35:00,20.79,20.85,20.79,20.82,45400.0,20.2534,20.3119,20.2534,20.2827,45400.0
2011-12-30 10:40:00,20.82,20.84,20.81,20.82,10200.0,20.2827,20.3022,20.2729,20.2827,10200.0
2011-12-30 10:45:00,20.82,20.82,20.78,20.79,9800.0,20.2827,20.2827,20.2437,20.2534,9800.0
2011-12-30 10:50:00,20.79,20.85,20.78,20.84,10700.0,20.2534,20.3119,20.2437,20.3022,10700.0
2011-12-30 10:55:00,20.84,20.88,20.84,20.88,8000.0,20.3022,20.3411,20.3022,20.3411,8000.0
2011-12-30 11:00:00,20.87,20.88,20.87,20.88,4500.0,20.3314,20.3411,20.3314,20.3411,4500.0
2011-12-30 11:05:00,20.88,20.89,20.84,20.88,34600.0,20.3411,20.3509,20.3022,20.3411,34600.0
2011-12-30 11:10:00,20.88,20.88,20.87,20.88,3500.0,20.3411,20.3411,20.3314,20.3411,3500.0
2011-12-30 11:15:00,20.88,20.88,20.86,20.87,20000.0,20.3411,20.3411,20.3216,20.3314,20000.0
2011-12-30 11:20:00,20.87,20.91,20.86,20.9,101100.0,20.3314,20.3703,20.3216,20.3606,101100.0
2011-12-30 11:25:00,20.91,20.91,20.88,20.89,18100.0,20.3703,20.3703,20.3411,20.3509,18100.0
2011-12-30 11:30:00,20.89,20.89,20.88,20.88,6600.0,20.3509,20.3509,20.3411,20.3411,6600.0
2011-12-30 11:35:00,20.88,20.88,20.85,20.86,11200.0,20.3411,20.3411,20.3119,20.3216,11200.0
2011-12-30 11:40:00,20.85,20.86,20.79,20.8,17000.0,20.3119,20.3216,20.2534,20.2632,17000.0
2011-12-30 11:45:00,20.79,20.8,20.79,20.79,8000.0,20.2534,20.2632,20.2534,20.2534,8000.0
2011-12-30 11:50:00,20.79,20.8,20.77,20.77,26300.0,20.2534,20.2632,20.234,20.234,26300.0
2011-12-30 11:55:00,20.77,20.79,20.75,20.75,20000.0,20.234,20.2534,20.2145,20.2145,20000.0
2011-12-30 12:00:00,20.75,20.81,20.73,20.8,44600.0,20.2145,20.2729,20.195,20.2632,44600.0
2011-12-30 12:05:00,20.8,20.8,20.79,20.8,9000.0,20.2632,20.2632,20.2534,20.2632,9000.0
2011-12-30 12:10:00,20.79,20.8,20.76,20.77,16000.0,20.2534,20.2632,20.2242,20.234,16000.0
2011-12-30 12:15:00,20.77,20.79,20.76,20.77,8700.0,20.234,20.2534,20.2242,20.234,8700.0
2011-12-30 12:20:00,20.77,20.78,20.77,20.77,2900.0,20.234,20.2437,20.234,20.234,2900.0
2011-12-30 12:25:00,20.78,20.78,20.77,20.78,3600.0,20.2437,20.2437,20.234,20.2437,3600.0
2011-12-30 12:30:00,20.77,20.78,20.75,20.77,27000.0,20.234,20.2437,20.2145,20.234,27000.0
2011-12-30 12:35:00,20.77,20.77,20.75,20.75,7700.0,20.234,20.234,20.2145,20.2145,7700.0
2011-12-30 12:40:00,20.75,20.78,20.75,20.77,18700.0,20.2145,20.2437,20.2145,20.234,18700.0
2011-12-30 12:45:00,20.78,20.78,20.77,20.78,2200.0,20.2437,20.2437,20.234,20.2437,2200.0
2011-12-30 12:50:00,20.78,20.78,20.76,20.78,13400.0,20.2437,20.2437,20.2242,20.2437,13400.0
2011-12-30 12:55:00,20.78,20.79,20.78,20.79,13000.0,20.2437,20.2534,20.2437,20.2534,13000.0
2011-12-30 13:00:00,20.79,20.8,20.78,20.8,4300.0,20.2534,20.2632,20.2437,20.2632,4300.0
2011-12-30 13:05:00,20.8,20.8,20.79,20.8,3500.0,20.2632,20.2632,20.2534,20.2632,3500.0
2011-12-30 13:10:00,20.8,20.8,20.78,20.78,10700.0,20.2632,20.2632,20.2437,20.2437,10700.0
2011-12-30 13:15:00,20.79,20.79,20.77,20.78,8100.0,20.2534,20.2534,20.234,20.2437,8100.0
2011-12-30 13:20:00,20.77,20.77,20.75,20.75,11100.0,20.234,20.234,20.2145,20.2145,11100.0
2011-12-30 13:25:00,20.76,20.76,20.74,20.74,3800.0,20.2242,20.2242,20.2047,20.2047,3800.0
2011-12-30 13:30:00,20.75,20.76,20.75,20.75,8500.0,20.2145,20.2242,20.2145,20.2145,8500.0
2011-12-30 13:35:00,20.75,20.77,20.75,20.75,12700.0,20.2145,20.234,20.2145,20.2145,12700.0
2011-12-30 13:40:00,20.77,20.78,20.76,20.78,4200.0,20.234,20.2437,20.2242,20.2437,4200.0
2011-12-30 13:45:00,20.78,20.78,20.77,20.78,12300.0,20.2437,20.2437,20.234,20.2437,12300.0
2011-12-30 13:50:00,20.79,20.79,20.78,20.79,5600.0,20.2534,20.2534,20.2437,20.2534,5600.0
2011-12-30 13:55:00,20.79,20.79,20.77,20.78,6400.0,20.2534,20.2534,20.234,20.2437,6400.0
2011-12-30 14:00:00,20.77,20.78,20.77,20.78,15000.0,20.234,20.2437,20.234,20.2437,15000.0
2011-12-30 14:05:00,20.78,20.79,20.77,20.79,5200.0,20.2437,20.2534,20.234,20.2534,5200.0
2011-12-30 14:10:00,20.79,20.79,20.78,20.78,11000.0,20.2534,20.2534,20.2437,20.2437,11000.0
2011-12-30 14:15:00,20.78,20.79,20.77,20.77,18400.0,20.2437,20.2534,20.234,20.234,18400.0
2011-12-30 14:20:00,20.77,20.78,20.67,20.67,80500.0,20.234,20.2437,20.1365,20.1365,80500.0
2011-12-30 14:25:00,20.67,20.68,20.64,20.66,32200.0,20.1365,20.1463,20.1073,20.1268,32200.0
2011-12-30 14:30:00,20.66,20.7,20.65,20.7,32100.0,20.1268,20.1658,20.1171,20.1658,32100.0
2011-12-30 14:35:00,20.71,20.71,20.69,20.7,12200.0,20.1755,20.1755,20.156,20.1658,12200.0
2011-12-30 14:40:00,20.7,20.7,20.69,20.7,10000.0,20.1658,20.1658,20.156,20.1658,10000.0
2011-12-30 14:45:00,20.7,20.71,20.69,20.7,20500.0,20.1658,20.1755,20.156,20.1658,20500.0
2011-12-30 14:50:00,20.69,20.7,20.69,20.69,9700.0,20.156,20.1658,20.156,20.156,9700.0
2011-12-30 14:55:00,20.7,20.7,20.63,20.67,90100.0,20.1658,20.1658,20.0976,20.1365,90100.0
2011-12-30 15:00:00,20.67,20.68,20.66,20.67,12900.0,20.1365,20.1463,20.1268,20.1365,12900.0
2011-12-30 15:05:00,20.67,20.68,20.67,20.67,12200.0,20.1365,20.1463,20.1365,20.1365,12200.0
2011-12-30 15:10:00,20.68,20.68,20.65,20.67,28100.0,20.1463,20.1463,20.1171,20.1365,28100.0
2011-12-30 15:15:00,20.68,20.68,20.67,20.67,9200.0,20.1463,20.1463,20.1365,20.1365,9200.0
2011-12-30 15:20:00,20.68,20.68,20.67,20.67,39700.0,20.1463,20.1463,20.1365,20.1365,39700.0
2011-12-30 15:25:00,20.68,20.68,20.66,20.66,25700.0,20.1463,20.1463,20.1268,20.1268,25700.0
2011-12-30 15:30:00,20.66,20.67,20.66,20.67,20500.0,20.1268,20.1365,20.1268,20.1365,20500.0
2011-12-30 15:35:00,20.67,20.68,20.66,20.67,31000.0,20.1365,20.1463,20.1268,20.1365,31000.0
2011-12-30 15:40:00,20.68,20.71,20.67,20.68,56300.0,20.1463,20.1755,20.1365,20.1463,56300.0
2011-12-30 15:45:00,20.68,20.69,20.66,20.66,27200.0,20.1463,20.156,20.1268,20.1268,27200.0
2011-12-30 15:50:00,20.67,20.67,20.65,20.65,52400.0,20.1365,20.1365,20.1171,20.1171,52400.0
2011-12-30 15:55:00,20.65,20.66,20.58,20.59,185300.0,20.1171,20.1268,20.0489,20.0586,185300.0
2012-01-03 09:30:00,21.06,21.24,21.02,21.21,66000.0,20.5165,20.6918,20.4775,20.6626,66000.0
2012-01-03 09:35:00,21.2,21.23,21.13,21.22,41900.0,20.6529,20.6821,20.5847,20.6723,41900.0
2012-01-03 09:40:00,21.23,21.23,21.1,21.16,36300.0,20.6821,20.6821,20.5554,20.6139,36300.0
2012-01-03 09:45:00,21.16,21.18,21.04,21.09,53200.0,20.6139,20.6334,20.497,20.5457,53200.0
2012-01-03 09:50:00,21.08,21.2,21.08,21.14,42900.0,20.536,20.6529,20.536,20.5944,42900.0
2012-01-03 09:55:00,21.14,21.21,21.14,21.19,49800.0,20.5944,20.6626,20.5944,20.6431,49800.0
2012-01-03 10:00:00,21.2,21.25,21.19,21.23,67500.0,20.6529,20.7016,20.6431,20.6821,67500.0
2012-01-03 10:05:00,21.23,21.42,21.23,21.42,120900.0,20.6821,20.8672,20.6821,20.8672,120900.0
2012-01-03 10:10:00,21.41,21.45,21.39,21.44,63000.0,20.8574,20.8964,20.838,20.8867,63000.0
2012-01-03 10:15:00,21.44,21.45,21.38,21.41,92100.0,20.8867,20.8964,20.8282,20.8574,92100.0
2012-01-03 10:20:00,21.4,21.42,21.39,21.41,44800.0,20.8477,20.8672,20.838,20.8574,44800.0
2012-01-03 10:25:00,21.41,21.42,21.41,21.42,37600.0,20.8574,20.8672,20.8574,20.8672,37600.0
2012-01-03 10:30:00,21.41,21.42,21.38,21.38,74600.0,20.8574,20.8672,20.8282,20.8282,74600.0
2012-01-03 10:35:00,21.38,21.39,21.35,21.36,48500.0,20.8282,20.838,20.799,20.8087,48500.0
2012-01-03 10:40:00,21.36,21.37,21.36,21.37,34400.0,20.8087,20.8185,20.8087,20.8185,34400.0
2012-01-03 10:45:00,21.37,21.38,21.32,21.34,50900.0,20.8185,20.8282,20.7698,20.7892,50900.0
2012-01-03 10:50:00,21.34,21.34,21.31,21.31,24000.0,20.7892,20.7892,20.76,20.76,24000.0
2012-01-03 10:55:00,21.31,21.32,21.29,21.3,42500.0,20.76,20.7698,20.7405,20.7503,42500.0
2012-01-03 11:00:00,21.3,21.3,21.29,21.29,33600.0,20.7503,20.7503,20.7405,20.7405,33600.0
2012-01-03 11:05:00,21.3,21.32,21.28,21.31,70500.0,20.7503,20.7698,20.7308,20.76,70500.0
2012-01-03 11:10:00,21.32,21.37,21.3,21.36,85700.0,20.7698,20.8185,20.7503,20.8087,85700.0
2012-01-03 11:15:00,21.37,21.38,21.32,21.37,119900.0,20.8185,20.8282,20.7698,20.8185,119900.0
2012-01-03 11:20:00,21.37,21.37,21.35,21.37,152300.0,20.8185,20.8185,20.799,20.8185,152300.0
2012-01-03 11:25:00,21.37,21.43,21.37,21.43,56100.0,20.8185,20.8769,20.8185,20.8769,56100.0
2012-01-03 11:30:00,21.43,21.43,21.38,21.38,74900.0,20.8769,20.8769,20.8282,20.8282,74900.0
2012-01-03 11:35:00,21.38,21.4,21.36,21.39,89500.0,20.8282,20.8477,20.8087,20.838,89500.0
2012-01-03 11:40:00,21.39,21.39,21.31,21.35,72100.0,20.838,20.838,20.76,20.799,72100.0
2012-01-03 11:45:00,21.35,21.35,21.26,21.28,40400.0,20.799,20.799,20.7113,20.7308,40400.0
2012-01-03 11:50:00,21.29,21.31,21.28,21.3,22900.0,20.7405,20.76,20.7308,20.7503,22900.0
2012-01-03 11:55:00,21.3,21.32,21.27,21.28,81900.0,20.7503,20.7698,20.7211,20.7308,81900.0
2012-01-03 12:00:00,21.28,21.28,21.24,21.25,24500.0,20.7308,20.7308,20.6918,20.7016,24500.0
2012-01-03 12:05:00,21.25,21.3,21.25,21.3,22100.0,20.7016,20.7503,20.7016,20.7503,22100.0
2012-01-03 12:10:00,21.29,21.3,21.24,21.25,19800.0,20.7405,20.7503,20.6918,20.7016,19800.0
2012-01-03 12:15:00,21.25,21.28,21.24,21.26,31300.0,20.7016,20.7308,20.6918,20.7113,31300.0
2012-01-03 12:20:00,21.26,21.27,21.26,21.27,11300.0,20.7113,20.7211,20.7113,20.7211,11300.0
2012-01-03 12:25:00,21.26,21.27,21.25,21.25,26800.0,20.7113,20.7211,20.7016,20.7016,26800.0
2012-01-03 12:30:00,21.25,21.25,21.2,21.2,23500.0,20.7016,20.7016,20.6529,20.6529,23500.0
2012-01-03 12:35:00,21.2,21.21,21.19,21.2,36500.0,20.6529,20.6626,20.6431,20.6529,36500.0
2012-01-03 12:40:00,21.19,21.2,21.18,21.2,21800.0,20.6431,20.6529,20.6334,20.6529,21800.0
2012-01-03 12:45:00,21.19,21.2,21.18,21.19,36500.0,20.6431,20.6529,20.6334,20.6431,36500.0
2012-01-03 12:50:00,21.19,21.21,21.18,21.2,33400.0,20.6431,20.6626,20.6334,20.6529,33400.0
2012-01-03 12:55:00,21.21,21.27,21.2,21.24,39300.0,20.6626,20.7211,20.6529,20.6918,39300.0
2012-01-03 13:00:00,21.24,21.28,21.22,21.26,55600.0,20.6918,20.7308,20.6723,20.7113,55600.0
2012-01-03 13:05:00,21.25,21.26,21.2,21.22,33500.0,20.7016,20.7113,20.6529,20.6723,33500.0
2012-01-03 13:10:00,21.23,21.23,21.16,21.17,21800.0,20.6821,20.6821,20.6139,20.6236,21800.0
2012-01-03 13:15:00,21.16,21.23,21.16,21.23,35200.0,20.6139,20.6821,20.6139,20.6821,35200.0
2012-01-03 13:20:00,21.23,21.26,21.23,21.26,55900.0,20.6821,20.7113,20.6821,20.7113,55900.0
2012-01-03 13:25:00,21.25,21.29,21.25,21.27,43300.0,20.7016,20.7405,20.7016,20.7211,43300.0
2012-01-03 13:30:00,21.28,21.28,21.24,21.26,81100.0,20.7308,20.7308,20.6918,20.7113,81100.0
2012-01-03 13:35:00,21.25,21.26,21.25,21.25,19800.0,20.7016,20.7113,20.7016,20.7016,19800.0
2012-01-03 13:40:00,21.26,21.32,21.26,21.32,90700.0,20.7113,20.7698,20.7113,20.7698,90700.0
2012-01-03 13:45:00,21.32,21.33,21.3,21.33,46000.0,20.7698,20.7795,20.7503,20.7795,46000.0
2012-01-03 13:50:00,21.33,21.33,21.29,21.3,36300.0,20.7795,20.7795,20.7405,20.7503,36300.0
2012-01-03 13:55:00,21.29,21.31,21.28,21.29,34700.0,20.7405,20.76,20.7308,20.7405,34700.0
2012-01-03 14:00:00,21.3,21.3,21.29,21.3,9300.0,20.7503,20.7503,20.7405,20.7503,9300.0
2012-01-03 14:05:00,21.3,21.3,21.29,21.29,16100.0,20.7503,20.7503,20.7405,20.7405,16100.0
2012-01-03 14:10:00,21.29,21.29,21.25,21.25,20600.0,20.7405,20.7405,20.7016,20.7016,20600.0
2012-01-03 14:15:00,21.26,21.3,21.25,21.3,35900.0,20.7113,20.7503,20.7016,20.7503,35900.0
2012-01-03 14:20:00,21.3,21.3,21.27,21.27,18500.0,20.7503,20.7503,20.7211,20.7211,18500.0
2012-01-03 14:25:00,21.27,21.28,21.25,21.28,38100.0,20.7211,20.7308,20.7016,20.7308,38100.0
2012-01-03 14:30:00,21.28,21.28,21.26,21.26,12800.0,20.7308,20.7308,20.7113,20.7113,12800.0
2012-01-03 14:35:00,21.26,21.3,21.25,21.26,28200.0,20.7113,20.7503,20.7016,20.7113,28200.0
2012-01-03 14:40:00,21.25,21.3,21.25,21.29,33200.0,20.7016,20.7503,20.7016,20.7405,33200.0
2012-01-03 14:45:00,21.28,21.3,21.26,21.27,18800.0,20.7308,20.7503,20.7113,20.7211,18800.0
2012-01-03 14:50:00,21.27,21.28,21.25,21.26,25400.0,20.7211,20.7308,20.7016,20.7113,25400.0
2012-01-03 14:55:00,21.25,21.27,21.25,21.25,28600.0,20.7016,20.7211,20.7016,20.7016,28600.0
2012-01-03 15:00:00,21.26,21.26,21.24,21.26,34300.0,20.7113,20.7113,20.6918,20.7113,34300.0
2012-01-03 15:05:00,21.25,21.27,21.25,21.26,30300.0,20.7016,20.7211,20.7016,20.7113,30300.0
2012-01-03 15:10:00,21.26,21.3,21.26,21.29,53600.0,20.7113,20.7503,20.7113,20.7405,53600.0
2012-01-03 15:15:00,21.29,21.33,21.29,21.31,75200.0,20.7405,20.7795,20.7405,20.76,75200.0
2012-01-03 15:20:00,21.32,21.32,21.3,21.3,72400.0,20.7698,20.7698,20.7503,20.7503,72400.0
2012-01-03 15:25:00,21.3,21.36,21.3,21.34,90600.0,20.7503,20.8087,20.7503,20.7892,90600.0
2012-01-03 15:30:00,21.34,21.36,21.32,21.35,84200.0,20.7892,20.8087,20.7698,20.799,84200.0
2012-01-03 15:35:00,21.35,21.36,21.28,21.31,111100.0,20.799,20.8087,20.7308,20.76,111100.0
2012-01-03 15:40:00,21.32,21.39,21.31,21.38,90700.0,20.7698,20.838,20.76,20.8282,90700.0
2012-01-03 15:45:00,21.39,21.39,21.36,21.37,71100.0,20.838,20.838,20.8087,20.8185,71100.0
2012-01-03 15:50:00,21.38,21.39,21.34,21.35,144200.0,20.8282,20.838,20.7892,20.799,144200.0
2012-01-03 15:55:00,21.35,21.36,21.26,21.3,455600.0,20.799,20.8087,20.7113,20.7503,455600.0
2012-01-04 09:30:00,21.12,21.19,20.82,20.82,183800.0,20.5749,20.6431,20.2827,20.2827,183800.0
2012-01-04 09:35:00,20.83,20.94,20.81,20.84,126400.0,20.2924,20.3996,20.2729,20.3022,126400.0
2012-01-04 09:40:00,20.85,20.94,20.76,20.84,118900.0,20.3119,20.3996,20.2242,20.3022,118900.0
2012-01-04 09:45:00,20.86,21.0,20.81,20.96,145500.0,20.3216,20.458,20.2729,20.4191,145500.0
2012-01-04 09:50:00,20.96,21.0,20.91,20.95,70700.0,20.4191,20.458,20.3703,20.4093,70700.0
2012-01-04 09:55:00,20.97,21.02,20.93,20.94,131500.0,20.4288,20.4775,20.3898,20.3996,131500.0
2012-01-04 10:00:00,20.95,21.0,20.94,20.95,49700.0,20.4093,20.458,20.3996,20.4093,49700.0
2012-01-04 10:05:00,20.96,21.01,20.95,21.01,28400.0,20.4191,20.4678,20.4093,20.4678,28400.0
2012-01-04 10:10:00,21.0,21.01,20.96,20.99,20100.0,20.458,20.4678,20.4191,20.4483,20100.0
2012-01-04 10:15:00,20.98,20.99,20.89,20.92,42300.0,20.4385,20.4483,20.3509,20.3801,42300.0
2012-01-04 10:20:00,20.92,20.95,20.91,20.93,24000.0,20.3801,20.4093,20.3703,20.3898,24000.0
2012-01-04 10:25:00,20.94,20.95,20.84,20.86,23500.0,20.3996,20.4093,20.3022,20.3216,23500.0
2012-01-04 10:30:00,20.85,20.86,20.79,20.83,39000.0,20.3119,20.3216,20.2534,20.2924,39000.0
2012-01-04 10:35:00,20.83,20.83,20.75,20.78,45300.0,20.2924,20.2924,20.2145,20.2437,45300.0
2012-01-04 10:40:00,20.78,20.78,20.74,20.76,78400.0,20.2437,20.2437,20.2047,20.2242,78400.0
2012-01-04 10:45:00,20.76,20.82,20.73,20.82,94800.0,20.2242,20.2827,20.195,20.2827,94800.0
2012-01-04 10:50:00,20.82,20.85,20.82,20.85,26700.0,20.2827,20.3119,20.2827,20.3119,26700.0
2012-01-04 10:55:00,20.85,20.86,20.83,20.83,44000.0,20.3119,20.3216,20.2924,20.2924,44000.0
2012-01-04 11:00:00,20.83,20.85,20.81,20.84,40800.0,20.2924,20.3119,20.2729,20.3022,40800.0
2012-01-04 11:05:00,20.84,20.84,20.82,20.83,47900.0,20.3022,20.3022,20.2827,20.2924,47900.0
2012-01-04 11:10:00,20.83,20.87,20.82,20.87,21200.0,20.2924,20.3314,20.2827,20.3314,21200.0
2012-01-04 11:15:00,20.87,20.87,20.86,20.87,16200.0,20.3314,20.3314,20.3216,20.3314,16200.0
2012-01-04 11:20:00,20.86,20.88,20.86,20.87,49300.0,20.3216,20.3411,20.3216,20.3314,49300.0
2012-01-04 11:25:00,20.87,20.88,20.86,20.86,30500.0,20.3314,20.3411,20.3216,20.3216,30500.0
2012-01-04 11:30:00,20.86,20.91,20.86,20.87,33100.0,20.3216,20.3703,20.3216,20.3314,33100.0
2012-01-04 11:35:00,20.88,20.88,20.84,20.86,41400.0,20.3411,20.3411,20.3022,20.3216,41400.0
2012-01-04 11:40:00,20.85,20.85,20.77,20.79,314500.0,20.3119,20.3119,20.234,20.2534,314500.0
2012-01-04 11:45:00,20.8,20.83,20.8,20.82,35600.0,20.2632,20.2924,20.2632,20.2827,35600.0
2012-01-04 11:50:00,20.81,20.82,20.74,20.74,29800.0,20.2729,20.2827,20.2047,20.2047,29800.0
2012-01-04 11:55:00,20.74,20.77,20.74,20.76,79400.0,20.2047,20.234,20.2047,20.2242,79400.0
2012-01-04 12:00:00,20.77,20.77,20.75,20.75,19600.0,20.234,20.234,20.2145,20.2145,19600.0
2012-01-04 12:05:00,20.75,20.77,20.75,20.75,39900.0,20.2145,20.234,20.2145,20.2145,39900.0
2012-01-04 12:10:00,20.75,20.75,20.68,20.69,47600.0,20.2145,20.2145,20.1463,20.156,47600.0
2012-01-04 12:15:00,20.7,20.71,20.64,20.65,86700.0,20.1658,20.1755,20.1073,20.1171,86700.0
2012-01-04 12:20:00,20.65,20.71,20.64,20.69,45500.0,20.1171,20.1755,20.1073,20.156,45500.0
2012-01-04 12:25:00,20.69,20.7,20.68,20.7,22100.0,20.156,20.1658,20.1463,20.1658,22100.0
2012-01-04 12:30:00,20.7,20.74,20.7,20.73,18500.0,20.1658,20.2047,20.1658,20.195,18500.0
2012-01-04 12:35:00,20.73,20.73,20.69,20.71,25900.0,20.195,20.195,20.156,20.1755,25900.0
2012-01-04 12:40:00,20.71,20.72,20.69,20.7,15200.0,20.1755,20.1853,20.156,20.1658,15200.0
2012-01-04 12:45:00,20.7,20.7,20.6,20.61,66600.0,20.1658,20.1658,20.0683,20.0781,66600.0
2012-01-04 12:50:00,20.61,20.61,20.51,20.51,66600.0,20.0781,20.0781,19.9807,19.9807,66600.0
2012-01-04 12:55:00,20.51,20.6,20.5,20.59,67600.0,19.9807,20.0683,19.9709,20.0586,67600.0
2012-01-04 13:00:00,20.59,20.61,20.59,20.6,52400.0,20.0586,20.0781,20.0586,20.0683,52400.0
2012-01-04 13:05:00,20.59,20.64,20.59,20.62,26600.0,20.0586,20.1073,20.0586,20.0878,26600.0
2012-01-04 13:10:00,20.62,20.64,20.61,20.63,25500.0,20.0878,20.1073,20.0781,20.0976,25500.0
2012-01-04 13:15:00,20.63,20.63,20.58,20.59,40800.0,20.0976,20.0976,20.0489,20.0586,40800.0
2012-01-04 13:20:00,20.58,20.62,20.58,20.61,12100.0,20.0489,20.0878,20.0489,20.0781,12100.0
2012-01-04 13:25:00,20.61,20.65,20.61,20.63,19500.0,20.0781,20.1171,20.0781,20.0976,19500.0
2012-01-04 13:30:00,20.63,20.64,20.58,20.59,48700.0,20.0976,20.1073,20.0489,20.0586,48700.0
2012-01-04 13:35:00,20.58,20.58,20.47,20.48,194300.0,20.0489,20.0489,19.9417,19.9514,194300.0
2012-01-04 13:40:00,20.48,20.48,20.38,20.39,97300.0,19.9514,19.9514,19.854,19.8638,97300.0
2012-01-04 13:45:00,20.4,20.4,20.35,20.36,79600.0,19.8735,19.8735,19.8248,19.8345,79600.0
2012-01-04 13:50:00,20.35,20.38,20.28,20.28,85900.0,19.8248,19.854,19.7566,19.7566,85900.0
2012-01-04 13:55:00,20.29,20.31,20.27,20.29,71500.0,19.7663,19.7858,19.7469,19.7663,71500.0
2012-01-04 14:00:00,20.29,20.37,20.29,20.34,171900.0,19.7663,19.8443,19.7663,19.8151,171900.0
2012-01-04 14:05:00,20.34,20.41,20.34,20.41,140100.0,19.8151,19.8833,19.8151,19.8833,140100.0
2012-01-04 14:10:00,20.41,20.42,20.33,20.33,60200.0,19.8833,19.893,19.8053,19.8053,60200.0
2012-01-04 14:15:00,20.33,20.49,20.33,20.49,120100.0,19.8053,19.9612,19.8053,19.9612,120100.0
2012-01-04 14:20:00,20.48,20.5,20.45,20.46,99600.0,19.9514,19.9709,19.9222,19.932,99600.0
2012-01-04 14:25:00,20.46,20.53,20.45,20.5,225200.0,19.932,20.0002,19.9222,19.9709,225200.0
2012-01-04 14:30:00,20.5,20.54,20.5,20.5,44300.0,19.9709,20.0099,19.9709,19.9709,44300.0
2012-01-04 14:35:00,20.5,20.5,20.45,20.45,38400.0,19.9709,19.9709,19.9222,19.9222,38400.0
2012-01-04 14:40:00,20.45,20.46,20.44,20.45,44500.0,19.9222,19.932,19.9125,19.9222,44500.0
2012-01-04 14:45:00,20.46,20.5,20.45,20.47,63600.0,19.932,19.9709,19.9222,19.9417,63600.0
2012-01-04 14:50:00,20.47,20.51,20.47,20.51,44000.0,19.9417,19.9807,19.9417,19.9807,44000.0
2012-01-04 14:55:00,20.51,20.53,20.5,20.53,64300.0,19.9807,20.0002,19.9709,20.0002,64300.0
2012-01-04 15:00:00,20.52,20.53,20.46,20.46,40400.0,19.9904,20.0002,19.932,19.932,40400.0
2012-01-04 15:05:00,20.46,20.47,20.42,20.42,53100.0,19.932,19.9417,19.893,19.893,53100.0
2012-01-04 15:10:00,20.43,20.43,20.37,20.37,110500.0,19.9027,19.9027,19.8443,19.8443,110500.0
2012-01-04 15:15:00,20.38,20.38,20.32,20.34,44700.0,19.854,19.854,19.7956,19.8151,44700.0
2012-01-04 15:20:00,20.33,20.36,20.32,20.33,77100.0,19.8053,19.8345,19.7956,19.8053,77100.0
2012-01-04 15:25:00,20.33,20.34,20.27,20.28,68200.0,19.8053,19.8151,19.7469,19.7566,68200.0
2012-01-04 15:30:00,20.28,20.28,20.26,20.28,124600.0,19.7566,19.7566,19.7371,19.7566,124600.0
2012-01-04 15:35:00,20.28,20.35,20.27,20.35,134600.0,19.7566,19.8248,19.7469,19.8248,134600.0
2012-01-04 15:40:00,20.35,20.41,20.35,20.39,371000.0,19.8248,19.8833,19.8248,19.8638,371000.0
2012-01-04 15:45:00,20.39,20.41,20.37,20.41,184800.0,19.8638,19.8833,19.8443,19.8833,184800.0
2012-01-04 15:50:00,20.4,20.41,20.29,20.34,422400.0,19.8735,19.8833,19.7663,19.8151,422400.0
2012-01-04 15:55:00,20.34,20.34,20.27,20.3,535300.0,19.8151,19.8151,19.7469,19.7761,535300.0
2012-01-05 09:30:00,20.4,20.81,20.38,20.8,147000.0,19.8735,20.2729,19.854,20.2632,147000.0
2012-01-05 09:35:00,20.77,20.78,20.54,20.63,95000.0,20.234,20.2437,20.0099,20.0976,95000.0
2012-01-05 09:40:00,20.63,20.63,20.5,20.5,60700.0,20.0976,20.0976,19.9709,19.9709,60700.0
2012-01-05 09:45:00,20.5,20.51,20.33,20.36,124500.0,19.9709,19.9807,19.8053,19.8345,124500.0
2012-01-05 09:50:00,20.36,20.42,20.32,20.39,210100.0,19.8345,19.893,19.7956,19.8638,210100.0
2012-01-05 09:55:00,20.39,20.41,20.32,20.34,120800.0,19.8638,19.8833,19.7956,19.8151,120800.0
2012-01-05 10:00:00,20.34,20.37,20.23,20.27,146700.0,19.8151,19.8443,19.7079,19.7469,146700.0
2012-01-05 10:05:00,20.28,20.33,20.16,20.33,110700.0,19.7566,19.8053,19.6397,19.8053,110700.0
2012-01-05 10:10:00,20.33,20.39,20.31,20.38,53200.0,19.8053,19.8638,19.7858,19.854,53200.0
2012-01-05 10:15:00,20.4,20.51,20.39,20.51,90900.0,19.8735,19.9807,19.8638,19.9807,90900.0
2012-01-05 10:20:00,20.51,20.56,20.47,20.55,107200.0,19.9807,20.0294,19.9417,20.0196,107200.0
2012-01-05 10:25:00,20.55,20.59,20.52,20.53,59000.0,20.0196,20.0586,19.9904,20.0002,59000.0
2012-01-05 10:30:00,20.52,20.53,20.42,20.46,83200.0,19.9904,20.0002,19.893,19.932,83200.0
2012-01-05 10:35:00,20.46,20.46,20.41,20.42,36100.0,19.932,19.932,19.8833,19.893,36100.0
2012-01-05 10:40:00,20.42,20.44,20.42,20.44,26800.0,19.893,19.9125,19.893,19.9125,26800.0
2012-01-05 10:45:00,20.43,20.46,20.42,20.45,26000.0,19.9027,19.932,19.893,19.9222,26000.0
2012-01-05 10:50:00,20.45,20.5,20.44,20.45,31100.0,19.9222,19.9709,19.9125,19.9222,31100.0
2012-01-05 10:55:00,20.46,20.54,20.46,20.54,29200.0,19.932,20.0099,19.932,20.0099,29200.0
2012-01-05 11:00:00,20.54,20.58,20.52,20.57,58800.0,20.0099,20.0489,19.9904,20.0391,58800.0
2012-01-05 11:05:00,20.57,20.6,20.57,20.6,29700.0,20.0391,20.0683,20.0391,20.0683,29700.0
2012-01-05 11:10:00,20.6,20.64,20.59,20.64,59700.0,20.0683,20.1073,20.0586,20.1073,59700.0
2012-01-05 11:15:00,20.64,20.66,20.63,20.63,32200.0,20.1073,20.1268,20.0976,20.0976,32200.0
2012-01-05 11:20:00,20.62,20.7,20.62,20.69,34900.0,20.0878,20.1658,20.0878,20.156,34900.0
2012-01-05 11:25:00,20.7,20.73,20.66,20.7,50000.0,20.1658,20.195,20.1268,20.1658,50000.0
2012-01-05 11:30:00,20.7,20.73,20.67,20.67,37600.0,20.1658,20.195,20.1365,20.1365,37600.0
2012-01-05 11:35:00,20.67,20.68,20.61,20.62,34100.0,20.1365,20.1463,20.0781,20.0878,34100.0
2012-01-05 11:40:00,20.61,20.63,20.61,20.63,34400.0,20.0781,20.0976,20.0781,20.0976,34400.0
2012-01-05 11:45:00,20.63,20.69,20.63,20.68,31700.0,20.0976,20.156,20.0976,20.1463,31700.0
2012-01-05 11:50:00,20.69,20.71,20.67,20.68,52500.0,20.156,20.1755,20.1365,20.1463,52500.0
2012-01-05 11:55:00,20.67,20.67,20.66,20.67,5300.0,20.1365,20.1365,20.1268,20.1365,5300.0
2012-01-05 12:00:00,20.67,20.67,20.61,20.62,29900.0,20.1365,20.1365,20.0781,20.0878,29900.0
2012-01-05 12:05:00,20.62,20.69,20.62,20.68,61400.0,20.0878,20.156,20.0878,20.1463,61400.0
2012-01-05 12:10:00,20.69,20.72,20.68,20.72,15900.0,20.156,20.1853,20.1463,20.1853,15900.0
2012-01-05 12:15:00,20.72,20.76,20.72,20.75,47700.0,20.1853,20.2242,20.1853,20.2145,47700.0
2012-01-05 12:20:00,20.75,20.75,20.67,20.73,60600.0,20.2145,20.2145,20.1365,20.195,60600.0
2012-01-05 12:25:00,20.72,20.75,20.72,20.74,19500.0,20.1853,20.2145,20.1853,20.2047,19500.0
2012-01-05 12:30:00,20.73,20.75,20.69,20.69,12500.0,20.195,20.2145,20.156,20.156,12500.0
2012-01-05 12:35:00,20.69,20.7,20.58,20.58,61900.0,20.156,20.1658,20.0489,20.0489,61900.0
2012-01-05 12:40:00,20.59,20.68,20.58,20.65,69800.0,20.0586,20.1463,20.0489,20.1171,69800.0
2012-01-05 12:45:00,20.66,20.66,20.6,20.65,48800.0,20.1268,20.1268,20.0683,20.1171,48800.0
2012-01-05 12:50:00,20.65,20.65,20.6,20.61,34700.0,20.1171,20.1171,20.0683,20.0781,34700.0
2012-01-05 12:55:00,20.61,20.69,20.61,20.69,26300.0,20.0781,20.156,20.0781,20.156,26300.0
2012-01-05 13:00:00,20.69,20.7,20.68,20.69,7600.0,20.156,20.1658,20.1463,20.156,7600.0
2012-01-05 13:05:00,20.69,20.72,20.69,20.7,28700.0,20.156,20.1853,20.156,20.1658,28700.0
2012-01-05 13:10:00,20.7,20.7,20.66,20.66,18600.0,20.1658,20.1658,20.1268,20.1268,18600.0
2012-01-05 13:15:00,20.66,20.67,20.64,20.65,21900.0,20.1268,20.1365,20.1073,20.1171,21900.0
2012-01-05 13:20:00,20.66,20.72,20.65,20.69,20400.0,20.1268,20.1853,20.1171,20.156,20400.0
2012-01-05 13:25:00,20.69,20.75,20.69,20.75,10400.0,20.156,20.2145,20.156,20.2145,10400.0
2012-01-05 13:30:00,20.75,20.77,20.72,20.72,22100.0,20.2145,20.234,20.1853,20.1853,22100.0
2012-01-05 13:35:00,20.72,20.75,20.7,20.7,28000.0,20.1853,20.2145,20.1658,20.1658,28000.0
2012-01-05 13:40:00,20.69,20.75,20.69,20.74,24300.0,20.156,20.2145,20.156,20.2047,24300.0
2012-01-05 13:45:00,20.74,20.74,20.69,20.71,15200.0,20.2047,20.2047,20.156,20.1755,15200.0
2012-01-05 13:50:00,20.71,20.72,20.59,20.62,71400.0,20.1755,20.1853,20.0586,20.0878,71400.0
2012-01-05 13:55:00,20.62,20.64,20.61,20.64,30200.0,20.0878,20.1073,20.0781,20.1073,30200.0
2012-01-05 14:00:00,20.63,20.66,20.6,20.6,80300.0,20.0976,20.1268,20.0683,20.0683,80300.0
2012-01-05 14:05:00,20.6,20.65,20.6,20.65,19600.0,20.0683,20.1171,20.0683,20.1171,19600.0
2012-01-05 14:10:00,20.65,20.71,20.65,20.71,43800.0,20.1171,20.1755,20.1171,20.1755,43800.0
2012-01-05 14:15:00,20.71,20.71,20.65,20.67,54200.0,20.1755,20.1755,20.1171,20.1365,54200.0
2012-01-05 14:20:00,20.67,20.68,20.64,20.66,163400.0,20.1365,20.1463,20.1073,20.1268,163400.0
2012-01-05 14:25:00,20.65,20.65,20.61,20.61,27100.0,20.1171,20.1171,20.0781,20.0781,27100.0
2012-01-05 14:30:00,20.62,20.63,20.61,20.62,18000.0,20.0878,20.0976,20.0781,20.0878,18000.0
2012-01-05 14:35:00,20.62,20.63,20.6,20.6,33400.0,20.0878,20.0976,20.0683,20.0683,33400.0
2012-01-05 14:40:00,20.59,20.6,20.53,20.54,64800.0,20.0586,20.0683,20.0002,20.0099,64800.0
2012-01-05 14:45:00,20.54,20.54,20.51,20.51,43300.0,20.0099,20.0099,19.9807,19.9807,43300.0
2012-01-05 14:50:00,20.51,20.52,20.49,20.5,40900.0,19.9807,19.9904,19.9612,19.9709,40900.0
2012-01-05 14:55:00,20.49,20.53,20.49,20.5,94700.0,19.9612,20.0002,19.9612,19.9709,94700.0
2012-01-05 15:00:00,20.51,20.6,20.5,20.6,63700.0,19.9807,20.0683,19.9709,20.0683,63700.0
2012-01-05 15:05:00,20.6,20.62,20.6,20.62,39900.0,20.0683,20.0878,20.0683,20.0878,39900.0
2012-01-05 15:10:00,20.62,20.62,20.54,20.55,38900.0,20.0878,20.0878,20.0099,20.0196,38900.0
2012-01-05 15:15:00,20.55,20.61,20.55,20.6,50400.0,20.0196,20.0781,20.0196,20.0683,50400.0
2012-01-05 15:20:00,20.61,20.62,20.6,20.61,59900.0,20.0781,20.0878,20.0683,20.0781,59900.0
2012-01-05 15:25:00,20.6,20.61,20.57,20.58,81700.0,20.0683,20.0781,20.0391,20.0489,81700.0
2012-01-05 15:30:00,20.58,20.59,20.57,20.57,38700.0,20.0489,20.0586,20.0391,20.0391,38700.0
2012-01-05 15:35:00,20.58,20.6,20.55,20.55,91300.0,20.0489,20.0683,20.0196,20.0196,91300.0
2012-01-05 15:40:00,20.55,20.56,20.5,20.53,220500.0,20.0196,20.0294,19.9709,20.0002,220500.0
2012-01-05 15:45:00,20.54,20.56,20.52,20.55,129100.0,20.0099,20.0294,19.9904,20.0196,129100.0
2012-01-05 15:50:00,20.55,20.58,20.53,20.58,159700.0,20.0196,20.0489,20.0002,20.0489,159700.0
2012-01-05 15:55:00,20.57,20.58,20.52,20.53,246600.0,20.0391,20.0489,19.9904,20.0002,246600.0
2012-01-06 09:30:00,20.47,20.59,20.26,20.32,99500.0,19.9417,20.0586,19.7371,19.7956,99500.0
2012-01-06 09:35:00,20.32,20.47,20.32,20.43,37600.0,19.7956,19.9417,19.7956,19.9027,37600.0
2012-01-06 09:40:00,20.43,20.43,20.29,20.3,31700.0,19.9027,19.9027,19.7663,19.7761,31700.0
2012-01-06 09:45:00,20.29,20.33,20.27,20.3,40900.0,19.7663,19.8053,19.7469,19.7761,40900.0
2012-01-06 09:50:00,20.3,20.31,20.25,20.26,43600.0,19.7761,19.7858,19.7274,19.7371,43600.0
2012-01-06 09:55:00,20.25,20.3,20.25,20.26,38800.0,19.7274,19.7761,19.7274,19.7371,38800.0
2012-01-06 10:00:00,20.27,20.27,20.23,20.27,28300.0,19.7469,19.7469,19.7079,19.7469,28300.0
2012-01-06 10:05:00,20.27,20.31,20.26,20.3,18600.0,19.7469,19.7858,19.7371,19.7761,18600.0
2012-01-06 10:10:00,20.31,20.31,20.29,20.29,21600.0,19.7858,19.7858,19.7663,19.7663,21600.0
2012-01-06 10:15:00,20.3,20.32,20.22,20.23,101200.0,19.7761,19.7956,19.6982,19.7079,101200.0
2012-01-06 10:20:00,20.24,20.32,20.24,20.32,26400.0,19.7176,19.7956,19.7176,19.7956,26400.0
2012-01-06 10:25:00,20.32,20.33,20.23,20.23,80100.0,19.7956,19.8053,19.7079,19.7079,80100.0
2012-01-06 10:30:00,20.24,20.27,20.23,20.27,12500.0,19.7176,19.7469,19.7079,19.7469,12500.0
2012-01-06 10:35:00,20.27,20.31,20.27,20.29,16500.0,19.7469,19.7858,19.7469,19.7663,16500.0
2012-01-06 10:40:00,20.3,20.3,20.21,20.28,37200.0,19.7761,19.7761,19.6884,19.7566,37200.0
2012-01-06 10:45:00,20.28,20.31,20.28,20.28,41000.0,19.7566,19.7858,19.7566,19.7566,41000.0
2012-01-06 10:50:00,20.29,20.32,20.27,20.28,26400.0,19.7663,19.7956,19.7469,19.7566,26400.0
2012-01-06 10:55:00,20.27,20.28,20.18,20.19,97900.0,19.7469,19.7566,19.6592,19.6689,97900.0
2012-01-06 11:00:00,20.19,20.27,20.19,20.25,54900.0,19.6689,19.7469,19.6689,19.7274,54900.0
2012-01-06 11:05:00,20.25,20.29,20.24,20.26,40800.0,19.7274,19.7663,19.7176,19.7371,40800.0
2012-01-06 11:10:00,20.27,20.27,20.24,20.25,174900.0,19.7469,19.7469,19.7176,19.7274,174900.0
2012-01-06 11:15:00,20.24,20.26,20.24,20.25,37100.0,19.7176,19.7371,19.7176,19.7274,37100.0
2012-01-06 11:20:00,20.25,20.26,20.24,20.25,29200.0,19.7274,19.7371,19.7176,19.7274,29200.0
2012-01-06 11:25:00,20.25,20.25,20.24,20.25,15600.0,19.7274,19.7274,19.7176,19.7274,15600.0
2012-01-06 11:30:00,20.25,20.31,20.25,20.3,26700.0,19.7274,19.7858,19.7274,19.7761,26700.0
2012-01-06 11:35:00,20.31,20.31,20.29,20.3,31800.0,19.7858,19.7858,19.7663,19.7761,31800.0
2012-01-06 11:40:00,20.3,20.31,20.28,20.29,43800.0,19.7761,19.7858,19.7566,19.7663,43800.0
2012-01-06 11:45:00,20.28,20.28,20.27,20.28,28000.0,19.7566,19.7566,19.7469,19.7566,28000.0
2012-01-06 11:50:00,20.28,20.28,20.25,20.26,24600.0,19.7566,19.7566,19.7274,19.7371,24600.0
2012-01-06 11:55:00,20.26,20.27,20.25,20.27,12900.0,19.7371,19.7469,19.7274,19.7469,12900.0
2012-01-06 12:00:00,20.27,20.27,20.25,20.25,46000.0,19.7469,19.7469,19.7274,19.7274,46000.0
2012-01-06 12:05:00,20.25,20.26,20.21,20.21,17400.0,19.7274,19.7371,19.6884,19.6884,17400.0
2012-01-06 12:10:00,20.22,20.26,20.21,20.26,20200.0,19.6982,19.7371,19.6884,19.7371,20200.0
2012-01-06 12:15:00,20.25,20.25,20.23,20.24,25700.0,19.7274,19.7274,19.7079,19.7176,25700.0
2012-01-06 12:20:00,20.23,20.25,20.21,20.22,61800.0,19.7079,19.7274,19.6884,19.6982,61800.0
2012-01-06 12:25:00,20.21,20.22,20.21,20.22,47200.0,19.6884,19.6982,19.6884,19.6982,47200.0
2012-01-06 12:30:00,20.21,20.23,20.19,20.22,58400.0,19.6884,19.7079,19.6689,19.6982,58400.0
2012-01-06 12:35:00,20.22,20.23,20.2,20.21,39900.0,19.6982,19.7079,19.6787,19.6884,39900.0
2012-01-06 12:40:00,20.2,20.21,20.17,20.2,17300.0,19.6787,19.6884,19.6494,19.6787,17300.0
2012-01-06 12:45:00,20.2,20.2,20.19,20.2,18800.0,19.6787,19.6787,19.6689,19.6787,18800.0
2012-01-06 12:50:00,20.2,20.2,20.19,20.2,51500.0,19.6787,19.6787,19.6689,19.6787,51500.0
2012-01-06 12:55:00,20.19,20.2,20.17,20.18,52300.0,19.6689,19.6787,19.6494,19.6592,52300.0
2012-01-06 13:00:00,20.18,20.2,20.17,20.18,33000.0,19.6592,19.6787,19.6494,19.6592,33000.0
2012-01-06 13:05:00,20.18,20.2,20.18,20.19,20600.0,19.6592,19.6787,19.6592,19.6689,20600.0
2012-01-06 13:10:00,20.19,20.19,20.14,20.14,34000.0,19.6689,19.6689,19.6202,19.6202,34000.0
2012-01-06 13:15:00,20.15,20.19,20.14,20.19,13000.0,19.63,19.6689,19.6202,19.6689,13000.0
2012-01-06 13:20:00,20.19,20.19,20.16,20.17,30500.0,19.6689,19.6689,19.6397,19.6494,30500.0
2012-01-06 13:25:00,20.17,20.2,20.17,20.19,26100.0,19.6494,19.6787,19.6494,19.6689,26100.0
2012-01-06 13:30:00,20.18,20.19,20.14,20.17,48600.0,19.6592,19.6689,19.6202,19.6494,48600.0
2012-01-06 13:35:00,20.17,20.18,20.16,20.17,19400.0,19.6494,19.6592,19.6397,19.6494,19400.0
2012-01-06 13:40:00,20.18,20.2,20.17,20.18,44700.0,19.6592,19.6787,19.6494,19.6592,44700.0
2012-01-06 13:45:00,20.18,20.19,20.17,20.18,20900.0,19.6592,19.6689,19.6494,19.6592,20900.0
2012-01-06 13:50:00,20.18,20.19,20.14,20.16,69800.0,19.6592,19.6689,19.6202,19.6397,69800.0
2012-01-06 13:55:00,20.16,20.19,20.16,20.19,53600.0,19.6397,19.6689,19.6397,19.6689,53600.0
2012-01-06 14:00:00,20.19,20.22,20.18,20.22,44900.0,19.6689,19.6982,19.6592,19.6982,44900.0
2012-01-06 14:05:00,20.22,20.27,20.21,20.27,32300.0,19.6982,19.7469,19.6884,19.7469,32300.0
2012-01-06 14:10:00,20.27,20.27,20.19,20.23,90900.0,19.7469,19.7469,19.6689,19.7079,90900.0
2012-01-06 14:15:00,20.23,20.23,20.15,20.19,100800.0,19.7079,19.7079,19.63,19.6689,100800.0
2012-01-06 14:20:00,20.19,20.2,20.19,20.2,44900.0,19.6689,19.6787,19.6689,19.6787,44900.0
2012-01-06 14:25:00,20.2,20.2,20.11,20.11,100700.0,19.6787,19.6787,19.591,19.591,100700.0
2012-01-06 14:30:00,20.12,20.15,20.1,20.13,82400.0,19.6007,19.63,19.5813,19.6105,82400.0
2012-01-06 14:35:00,20.13,20.13,20.09,20.11,121400.0,19.6105,19.6105,19.5715,19.591,121400.0
2012-01-06 14:40:00,20.11,20.11,19.94,19.95,301600.0,19.591,19.591,19.4254,19.4351,301600.0
2012-01-06 14:45:00,19.94,19.97,19.89,19.96,236000.0,19.4254,19.4546,19.3767,19.4449,236000.0
2012-01-06 14:50:00,19.96,20.01,19.88,20.0,403200.0,19.4449,19.4936,19.3669,19.4838,403200.0
2012-01-06 14:55:00,20.0,20.0,19.96,19.97,95500.0,19.4838,19.4838,19.4449,19.4546,95500.0
2012-01-06 15:00:00,19.97,19.99,19.95,19.96,140900.0,19.4546,19.4741,19.4351,19.4449,140900.0
2012-01-06 15:05:00,19.97,20.0,19.94,19.94,115400.0,19.4546,19.4838,19.4254,19.4254,115400.0
2012-01-06 15:10:00,19.94,19.97,19.93,19.93,136500.0,19.4254,19.4546,19.4156,19.4156,136500.0
2012-01-06 15:15:00,19.94,19.97,19.94,19.94,83600.0,19.4254,19.4546,19.4254,19.4254,83600.0
2012-01-06 15:20:00,19.95,19.97,19.92,19.95,166900.0,19.4351,19.4546,19.4059,19.4351,166900.0
2012-01-06 15:25:00,19.94,19.96,19.89,19.89,288000.0,19.4254,19.4449,19.3767,19.3767,288000.0
2012-01-06 15:30:00,19.89,19.94,19.89,19.92,303300.0,19.3767,19.4254,19.3767,19.4059,303300.0
2012-01-06 15:35:00,19.91,19.92,19.86,19.86,193300.0,19.3962,19.4059,19.3474,19.3474,193300.0
2012-01-06 15:40:00,19.86,19.9,19.85,19.89,168600.0,19.3474,19.3864,19.3377,19.3767,168600.0
2012-01-06 15:45:00,19.89,19.9,19.77,19.78,299500.0,19.3767,19.3864,19.2598,19.2695,299500.0
2012-01-06 15:50:00,19.78,19.83,19.73,19.73,495800.0,19.2695,19.3182,19.2208,19.2208,495800.0
2012-01-06 15:55:00,19.73,19.75,19.64,19.7,743800.0,19.2208,19.2403,19.1331,19.1916,743800.0
2012-01-09 09:30:00,19.97,19.97,19.74,19.75,134300.0,19.4546,19.4546,19.2305,19.2403,134300.0
2012-01-09 09:35:00,19.75,19.76,19.47,19.47,157600.0,19.2403,19.25,18.9675,18.9675,157600.0
2012-01-09 09:40:00,19.48,19.48,19.2,19.2,186300.0,18.9773,18.9773,18.7045,18.7045,186300.0
2012-01-09 09:45:00,19.2,19.22,19.12,19.19,286400.0,18.7045,18.724,18.6265,18.6947,286400.0
2012-01-09 09:50:00,19.19,19.3,19.19,19.25,192800.0,18.6947,18.8019,18.6947,18.7532,192800.0
2012-01-09 09:55:00,19.26,19.27,19.08,19.09,242800.0,18.7629,18.7727,18.5876,18.5973,242800.0
2012-01-09 10:00:00,19.09,19.29,19.08,19.28,314600.0,18.5973,18.7922,18.5876,18.7824,314600.0
2012-01-09 10:05:00,19.28,19.32,19.25,19.27,125900.0,18.7824,18.8214,18.7532,18.7727,125900.0
2012-01-09 10:10:00,19.27,19.28,19.17,19.19,327400.0,18.7727,18.7824,18.6753,18.6947,327400.0
2012-01-09 10:15:00,19.19,19.25,19.19,19.24,263500.0,18.6947,18.7532,18.6947,18.7434,263500.0
2012-01-09 10:20:00,19.24,19.34,19.23,19.33,196900.0,18.7434,18.8409,18.7337,18.8311,196900.0
2012-01-09 10:25:00,19.33,19.39,19.25,19.28,301700.0,18.8311,18.8896,18.7532,18.7824,301700.0
2012-01-09 10:30:00,19.28,19.4,19.25,19.34,333900.0,18.7824,18.8993,18.7532,18.8409,333900.0
2012-01-09 10:35:00,19.35,19.36,19.3,19.3,78700.0,18.8506,18.8604,18.8019,18.8019,78700.0
2012-01-09 10:40:00,19.3,19.31,19.25,19.26,116700.0,18.8019,18.8116,18.7532,18.7629,116700.0
2012-01-09 10:45:00,19.26,19.31,19.25,19.3,95800.0,18.7629,18.8116,18.7532,18.8019,95800.0
2012-01-09 10:50:00,19.3,19.33,19.24,19.25,117500.0,18.8019,18.8311,18.7434,18.7532,117500.0
2012-01-09 10:55:00,19.25,19.26,19.21,19.23,111400.0,18.7532,18.7629,18.7142,18.7337,111400.0
2012-01-09 11:00:00,19.23,19.31,19.23,19.27,82700.0,18.7337,18.8116,18.7337,18.7727,82700.0
2012-01-09 11:05:00,19.27,19.29,19.24,19.25,91600.0,18.7727,18.7922,18.7434,18.7532,91600.0
2012-01-09 11:10:00,19.26,19.26,19.22,19.22,102300.0,18.7629,18.7629,18.724,18.724,102300.0
2012-01-09 11:15:00,19.22,19.25,19.22,19.24,108400.0,18.724,18.7532,18.724,18.7434,108400.0
2012-01-09 11:20:00,19.23,19.26,19.23,19.24,139100.0,18.7337,18.7629,18.7337,18.7434,139100.0
2012-01-09 11:25:00,19.25,19.29,19.24,19.29,61700.0,18.7532,18.7922,18.7434,18.7922,61700.0
2012-01-09 11:30:00,19.29,19.31,19.27,19.27,39300.0,18.7922,18.8116,18.7727,18.7727,39300.0
2012-01-09 11:35:00,19.28,19.28,19.25,19.25,76700.0,18.7824,18.7824,18.7532,18.7532,76700.0
2012-01-09 11:40:00,19.25,19.26,19.24,19.25,89800.0,18.7532,18.7629,18.7434,18.7532,89800.0
2012-01-09 11:45:00,19.25,19.26,19.23,19.24,148500.0,18.7532,18.7629,18.7337,18.7434,148500.0
2012-01-09 11:50:00,19.23,19.26,19.23,19.25,55200.0,18.7337,18.7629,18.7337,18.7532,55200.0
2012-01-09 11:55:00,19.25,19.27,19.24,19.25,159200.0,18.7532,18.7727,18.7434,18.7532,159200.0
2012-01-09 12:00:00,19.25,19.25,19.24,19.25,36500.0,18.7532,18.7532,18.7434,18.7532,36500.0
2012-01-09 12:05:00,19.24,19.25,19.24,19.25,71700.0,18.7434,18.7532,18.7434,18.7532,71700.0
2012-01-09 12:10:00,19.25,19.28,19.24,19.28,200400.0,18.7532,18.7824,18.7434,18.7824,200400.0
2012-01-09 12:15:00,19.28,19.28,19.25,19.27,174100.0,18.7824,18.7824,18.7532,18.7727,174100.0
2012-01-09 12:20:00,19.27,19.31,19.27,19.3,41600.0,18.7727,18.8116,18.7727,18.8019,41600.0
2012-01-09 12:25:00,19.3,19.31,19.27,19.3,213100.0,18.8019,18.8116,18.7727,18.8019,213100.0
2012-01-09 12:30:00,19.3,19.3,19.29,19.29,62100.0,18.8019,18.8019,18.7922,18.7922,62100.0
2012-01-09 12:35:00,19.3,19.3,19.26,19.29,173300.0,18.8019,18.8019,18.7629,18.7922,173300.0
2012-01-09 12:40:00,19.3,19.3,19.27,19.29,89300.0,18.8019,18.8019,18.7727,18.7922,89300.0
2012-01-09 12:45:00,19.28,19.3,19.28,19.29,108000.0,18.7824,18.8019,18.7824,18.7922,108000.0
2012-01-09 12:50:00,19.29,19.3,19.27,19.29,73400.0,18.7922,18.8019,18.7727,18.7922,73400.0
2012-01-09 12:55:00,19.29,19.29,19.28,19.29,26800.0,18.7922,18.7922,18.7824,18.7922,26800.0
2012-01-09 13:00:00,19.29,19.31,19.28,19.29,244000.0,18.7922,18.8116,18.7824,18.7922,244000.0
2012-01-09 13:05:00,19.29,19.31,19.29,19.3,138200.0,18.7922,18.8116,18.7922,18.8019,138200.0
2012-01-09 13:10:00,19.3,19.3,19.29,19.3,168900.0,18.8019,18.8019,18.7922,18.8019,168900.0
2012-01-09 13:15:00,19.3,19.3,19.28,19.28,56800.0,18.8019,18.8019,18.7824,18.7824,56800.0
2012-01-09 13:20:00,19.29,19.29,19.27,19.28,45700.0,18.7922,18.7922,18.7727,18.7824,45700.0
2012-01-09 13:25:00,19.28,19.34,19.28,19.33,106900.0,18.7824,18.8409,18.7824,18.8311,106900.0
2012-01-09 13:30:00,19.32,19.33,19.31,19.32,55000.0,18.8214,18.8311,18.8116,18.8214,55000.0
2012-01-09 13:35:00,19.32,19.32,19.31,19.32,42000.0,18.8214,18.8214,18.8116,18.8214,42000.0
2012-01-09 13:40:00,19.32,19.33,19.31,19.32,73900.0,18.8214,18.8311,18.8116,18.8214,73900.0
2012-01-09 13:45:00,19.32,19.37,19.32,19.36,86300.0,18.8214,18.8701,18.8214,18.8604,86300.0
2012-01-09 13:50:00,19.36,19.36,19.33,19.34,119700.0,18.8604,18.8604,18.8311,18.8409,119700.0
2012-01-09 13:55:00,19.35,19.36,19.31,19.32,201100.0,18.8506,18.8604,18.8116,18.8214,201100.0
2012-01-09 14:00:00,19.32,19.37,19.31,19.34,232100.0,18.8214,18.8701,18.8116,18.8409,232100.0
2012-01-09 14:05:00,19.34,19.34,19.26,19.29,148800.0,18.8409,18.8409,18.7629,18.7922,148800.0
2012-01-09 14:10:00,19.29,19.3,19.27,19.27,92300.0,18.7922,18.8019,18.7727,18.7727,92300.0
2012-01-09 14:15:00,19.28,19.31,19.28,19.3,121900.0,18.7824,18.8116,18.7824,18.8019,121900.0
2012-01-09 14:20:00,19.3,19.31,19.29,19.3,60900.0,18.8019,18.8116,18.7922,18.8019,60900.0
2012-01-09 14:25:00,19.3,19.3,19.29,19.3,49800.0,18.8019,18.8019,18.7922,18.8019,49800.0
2012-01-09 14:30:00,19.3,19.3,19.29,19.29,63700.0,18.8019,18.8019,18.7922,18.7922,63700.0
2012-01-09 14:35:00,19.3,19.35,19.3,19.3,200300.0,18.8019,18.8506,18.8019,18.8019,200300.0
2012-01-09 14:40:00,19.31,19.32,19.3,19.32,41100.0,18.8116,18.8214,18.8019,18.8214,41100.0
2012-01-09 14:45:00,19.32,19.35,19.31,19.35,208600.0,18.8214,18.8506,18.8116,18.8506,208600.0
2012-01-09 14:50:00,19.35,19.36,19.34,19.35,52300.0,18.8506,18.8604,18.8409,18.8506,52300.0
2012-01-09 14:55:00,19.36,19.41,19.35,19.41,163800.0,18.8604,18.9091,18.8506,18.9091,163800.0
2012-01-09 15:00:00,19.41,19.44,19.39,19.41,193400.0,18.9091,18.9383,18.8896,18.9091,193400.0
2012-01-09 15:05:00,19.42,19.42,19.37,19.39,129900.0,18.9188,18.9188,18.8701,18.8896,129900.0
2012-01-09 15:10:00,19.4,19.41,19.38,19.4,47200.0,18.8993,18.9091,18.8798,18.8993,47200.0
2012-01-09 15:15:00,19.4,19.43,19.39,19.4,110900.0,18.8993,18.9285,18.8896,18.8993,110900.0
2012-01-09 15:20:00,19.4,19.45,19.39,19.45,95400.0,18.8993,18.948,18.8896,18.948,95400.0
2012-01-09 15:25:00,19.44,19.47,19.43,19.43,147200.0,18.9383,18.9675,18.9285,18.9285,147200.0
2012-01-09 15:30:00,19.43,19.44,19.39,19.42,288200.0,18.9285,18.9383,18.8896,18.9188,288200.0
2012-01-09 15:35:00,19.42,19.45,19.41,19.44,118800.0,18.9188,18.948,18.9091,18.9383,118800.0
2012-01-09 15:40:00,19.44,19.46,19.42,19.46,221100.0,18.9383,18.9578,18.9188,18.9578,221100.0
2012-01-09 15:45:00,19.45,19.47,19.41,19.41,386900.0,18.948,18.9675,18.9091,18.9091,386900.0
2012-01-09 15:50:00,19.41,19.42,19.39,19.42,309900.0,18.9091,18.9188,18.8896,18.9188,309900.0
2012-01-09 15:55:00,19.42,19.44,19.41,19.41,564300.0,18.9188,18.9383,18.9091,18.9091,564300.0
2012-01-10 09:30:00,19.57,19.76,19.57,19.68,60500.0,19.0649,19.25,19.0649,19.1721,60500.0
2012-01-10 09:35:00,19.7,19.75,19.69,19.73,48000.0,19.1916,19.2403,19.1818,19.2208,48000.0
2012-01-10 09:40:00,19.72,19.74,19.63,19.65,65600.0,19.2111,19.2305,19.1234,19.1429,65600.0
2012-01-10 09:45:00,19.65,19.66,19.57,19.58,53700.0,19.1429,19.1526,19.0649,19.0747,53700.0
2012-01-10 09:50:00,19.58,19.6,19.55,19.6,84100.0,19.0747,19.0942,19.0454,19.0942,84100.0
2012-01-10 09:55:00,19.6,19.66,19.59,19.65,44700.0,19.0942,19.1526,19.0844,19.1429,44700.0
2012-01-10 10:00:00,19.65,19.67,19.64,19.67,95900.0,19.1429,19.1623,19.1331,19.1623,95900.0
2012-01-10 10:05:00,19.66,19.71,19.66,19.69,40300.0,19.1526,19.2013,19.1526,19.1818,40300.0
2012-01-10 10:10:00,19.69,19.7,19.68,19.69,33000.0,19.1818,19.1916,19.1721,19.1818,33000.0
2012-01-10 10:15:00,19.69,19.7,19.66,19.67,56000.0,19.1818,19.1916,19.1526,19.1623,56000.0
2012-01-10 10:20:00,19.67,19.67,19.57,19.57,46600.0,19.1623,19.1623,19.0649,19.0649,46600.0
2012-01-10 10:25:00,19.57,19.63,19.57,19.6,83300.0,19.0649,19.1234,19.0649,19.0942,83300.0
2012-01-10 10:30:00,19.6,19.61,19.59,19.6,39800.0,19.0942,19.1039,19.0844,19.0942,39800.0
2012-01-10 10:35:00,19.61,19.66,19.61,19.64,158200.0,19.1039,19.1526,19.1039,19.1331,158200.0
2012-01-10 10:40:00,19.64,19.65,19.61,19.64,81200.0,19.1331,19.1429,19.1039,19.1331,81200.0
2012-01-10 10:45:00,19.64,19.64,19.62,19.63,205300.0,19.1331,19.1331,19.1136,19.1234,205300.0
2012-01-10 10:50:00,19.63,19.65,19.59,19.59,88300.0,19.1234,19.1429,19.0844,19.0844,88300.0
2012-01-10 10:55:00,19.6,19.6,19.54,19.56,97400.0,19.0942,19.0942,19.0357,19.0552,97400.0
2012-01-10 11:00:00,19.56,19.6,19.51,19.52,85400.0,19.0552,19.0942,19.0065,19.0162,85400.0
2012-01-10 11:05:00,19.51,19.55,19.51,19.53,80500.0,19.0065,19.0454,19.0065,19.026,80500.0
2012-01-10 11:10:00,19.54,19.55,19.53,19.55,24400.0,19.0357,19.0454,19.026,19.0454,24400.0
2012-01-10 11:15:00,19.55,19.59,19.54,19.59,59600.0,19.0454,19.0844,19.0357,19.0844,59600.0
2012-01-10 11:20:00,19.58,19.62,19.58,19.61,36900.0,19.0747,19.1136,19.0747,19.1039,36900.0
2012-01-10 11:25:00,19.61,19.63,19.61,19.63,20300.0,19.1039,19.1234,19.1039,19.1234,20300.0
2012-01-10 11:30:00,19.63,19.63,19.6,19.6,38500.0,19.1234,19.1234,19.0942,19.0942,38500.0
2012-01-10 11:35:00,19.61,19.61,19.59,19.59,116200.0,19.1039,19.1039,19.0844,19.0844,116200.0
2012-01-10 11:40:00,19.6,19.6,19.58,19.59,158600.0,19.0942,19.0942,19.0747,19.0844,158600.0
2012-01-10 11:45:00,19.58,19.6,19.58,19.59,100700.0,19.0747,19.0942,19.0747,19.0844,100700.0
2012-01-10 11:50:00,19.6,19.6,19.57,19.59,70400.0,19.0942,19.0942,19.0649,19.0844,70400.0
2012-01-10 11:55:00,19.59,19.6,19.59,19.59,16400.0,19.0844,19.0942,19.0844,19.0844,16400.0
2012-01-10 12:00:00,19.59,19.6,19.54,19.56,150800.0,19.0844,19.0942,19.0357,19.0552,150800.0
2012-01-10 12:05:00,19.57,19.59,19.56,19.59,14800.0,19.0649,19.0844,19.0552,19.0844,14800.0
2012-01-10 12:10:00,19.59,19.6,19.58,19.6,10400.0,19.0844,19.0942,19.0747,19.0942,10400.0
2012-01-10 12:15:00,19.59,19.62,19.59,19.62,25200.0,19.0844,19.1136,19.0844,19.1136,25200.0
2012-01-10 12:20:00,19.62,19.62,19.59,19.6,43200.0,19.1136,19.1136,19.0844,19.0942,43200.0
2012-01-10 12:25:00,19.59,19.6,19.53,19.55,98000.0,19.0844,19.0942,19.026,19.0454,98000.0
2012-01-10 12:30:00,19.54,19.55,19.46,19.48,109700.0,19.0357,19.0454,18.9578,18.9773,109700.0
2012-01-10 12:35:00,19.48,19.5,19.44,19.45,153500.0,18.9773,18.9967,18.9383,18.948,153500.0
2012-01-10 12:40:00,19.45,19.46,19.44,19.45,60400.0,18.948,18.9578,18.9383,18.948,60400.0
2012-01-10 12:45:00,19.45,19.46,19.44,19.45,54900.0,18.948,18.9578,18.9383,18.948,54900.0
2012-01-10 12:50:00,19.45,19.45,19.44,19.45,45300.0,18.948,18.948,18.9383,18.948,45300.0
2012-01-10 12:55:00,19.44,19.49,19.44,19.49,52700.0,18.9383,18.987,18.9383,18.987,52700.0
2012-01-10 13:00:00,19.48,19.5,19.47,19.48,46800.0,18.9773,18.9967,18.9675,18.9773,46800.0
2012-01-10 13:05:00,19.48,19.49,19.44,19.45,75600.0,18.9773,18.987,18.9383,18.948,75600.0
2012-01-10 13:10:00,19.45,19.45,19.43,19.45,29700.0,18.948,18.948,18.9285,18.948,29700.0
2012-01-10 13:15:00,19.45,19.46,19.44,19.45,55200.0,18.948,18.9578,18.9383,18.948,55200.0
2012-01-10 13:20:00,19.44,19.45,19.44,19.45,53000.0,18.9383,18.948,18.9383,18.948,53000.0
2012-01-10 13:25:00,19.45,19.45,19.4,19.43,207800.0,18.948,18.948,18.8993,18.9285,207800.0
2012-01-10 13:30:00,19.43,19.44,19.4,19.43,101700.0,18.9285,18.9383,18.8993,18.9285,101700.0
2012-01-10 13:35:00,19.43,19.43,19.38,19.42,55700.0,18.9285,18.9285,18.8798,18.9188,55700.0
2012-01-10 13:40:00,19.41,19.42,19.39,19.41,44100.0,18.9091,18.9188,18.8896,18.9091,44100.0
2012-01-10 13:45:00,19.4,19.41,19.38,19.39,66700.0,18.8993,18.9091,18.8798,18.8896,66700.0
2012-01-10 13:50:00,19.4,19.41,19.39,19.41,31500.0,18.8993,18.9091,18.8896,18.9091,31500.0
2012-01-10 13:55:00,19.41,19.45,19.41,19.42,39200.0,18.9091,18.948,18.9091,18.9188,39200.0
2012-01-10 14:00:00,19.42,19.43,19.4,19.4,61900.0,18.9188,18.9285,18.8993,18.8993,61900.0
2012-01-10 14:05:00,19.41,19.43,19.41,19.42,10600.0,18.9091,18.9285,18.9091,18.9188,10600.0
2012-01-10 14:10:00,19.43,19.44,19.43,19.43,44900.0,18.9285,18.9383,18.9285,18.9285,44900.0
2012-01-10 14:15:00,19.44,19.44,19.43,19.44,32000.0,18.9383,18.9383,18.9285,18.9383,32000.0
2012-01-10 14:20:00,19.43,19.46,19.43,19.44,148100.0,18.9285,18.9578,18.9285,18.9383,148100.0
2012-01-10 14:25:00,19.45,19.45,19.43,19.43,202900.0,18.948,18.948,18.9285,18.9285,202900.0
2012-01-10 14:30:00,19.43,19.46,19.43,19.43,88100.0,18.9285,18.9578,18.9285,18.9285,88100.0
2012-01-10 14:35:00,19.43,19.44,19.42,19.44,32500.0,18.9285,18.9383,18.9188,18.9383,32500.0
2012-01-10 14:40:00,19.44,19.44,19.43,19.43,17800.0,18.9383,18.9383,18.9285,18.9285,17800.0
2012-01-10 14:45:00,19.44,19.44,19.42,19.43,78200.0,18.9383,18.9383,18.9188,18.9285,78200.0
2012-01-10 14:50:00,19.44,19.44,19.43,19.43,21100.0,18.9383,18.9383,18.9285,18.9285,21100.0
2012-01-10 14:55:00,19.44,19.5,19.43,19.5,40900.0,18.9383,18.9967,18.9285,18.9967,40900.0
2012-01-10 15:00:00,19.5,19.5,19.47,19.49,30900.0,18.9967,18.9967,18.9675,18.987,30900.0
2012-01-10 15:05:00,19.48,19.49,19.46,19.47,91200.0,18.9773,18.987,18.9578,18.9675,91200.0
2012-01-10 15:10:00,19.46,19.47,19.43,19.44,133000.0,18.9578,18.9675,18.9285,18.9383,133000.0
2012-01-10 15:15:00,19.43,19.44,19.42,19.43,37900.0,18.9285,18.9383,18.9188,18.9285,37900.0
2012-01-10 15:20:00,19.42,19.44,19.42,19.43,51500.0,18.9188,18.9383,18.9188,18.9285,51500.0
2012-01-10 15:25:00,19.42,19.43,19.42,19.43,68300.0,18.9188,18.9285,18.9188,18.9285,68300.0
2012-01-10 15:30:00,19.43,19.43,19.41,19.42,93200.0,18.9285,18.9285,18.9091,18.9188,93200.0
2012-01-10 15:35:00,19.42,19.43,19.42,19.43,42700.0,18.9188,18.9285,18.9188,18.9285,42700.0
2012-01-10 15:40:00,19.42,19.45,19.4,19.44,219700.0,18.9188,18.948,18.8993,18.9383,219700.0
2012-01-10 15:45:00,19.44,19.45,19.41,19.43,231500.0,18.9383,18.948,18.9091,18.9285,231500.0
2012-01-10 15:50:00,19.43,19.43,19.42,19.43,123300.0,18.9285,18.9285,18.9188,18.9285,123300.0
2012-01-10 15:55:00,19.43,19.46,19.42,19.46,353200.0,18.9285,18.9578,18.9188,18.9578,353200.0
2012-01-11 09:30:00,19.3,19.41,19.29,19.33,66300.0,18.8019,18.9091,18.7922,18.8311,66300.0
2012-01-11 09:35:00,19.33,19.46,19.3,19.43,43900.0,18.8311,18.9578,18.8019,18.9285,43900.0
2012-01-11 09:40:00,19.42,19.52,19.4,19.52,34200.0,18.9188,19.0162,18.8993,19.0162,34200.0
2012-01-11 09:45:00,19.52,19.52,19.39,19.39,151900.0,19.0162,19.0162,18.8896,18.8896,151900.0
2012-01-11 09:50:00,19.39,19.41,19.38,19.4,49300.0,18.8896,18.9091,18.8798,18.8993,49300.0
2012-01-11 09:55:00,19.39,19.39,19.3,19.35,53400.0,18.8896,18.8896,18.8019,18.8506,53400.0
2012-01-11 10:00:00,19.34,19.35,19.25,19.25,71200.0,18.8409,18.8506,18.7532,18.7532,71200.0
2012-01-11 10:05:00,19.26,19.38,19.22,19.32,260200.0,18.7629,18.8798,18.724,18.8214,260200.0
2012-01-11 10:10:00,19.38,19.38,19.25,19.25,100800.0,18.8798,18.8798,18.7532,18.7532,100800.0
2012-01-11 10:15:00,19.25,19.31,19.25,19.3,26100.0,18.7532,18.8116,18.7532,18.8019,26100.0
2012-01-11 10:20:00,19.3,19.31,19.27,19.27,49000.0,18.8019,18.8116,18.7727,18.7727,49000.0
2012-01-11 10:25:00,19.28,19.28,19.2,19.25,101700.0,18.7824,18.7824,18.7045,18.7532,101700.0
2012-01-11 10:30:00,19.24,19.27,19.23,19.26,87100.0,18.7434,18.7727,18.7337,18.7629,87100.0
2012-01-11 10:35:00,19.26,19.3,19.23,19.3,112300.0,18.7629,18.8019,18.7337,18.8019,112300.0
2012-01-11 10:40:00,19.3,19.3,19.28,19.28,51300.0,18.8019,18.8019,18.7824,18.7824,51300.0
2012-01-11 10:45:00,19.28,19.3,19.24,19.25,85100.0,18.7824,18.8019,18.7434,18.7532,85100.0
2012-01-11 10:50:00,19.25,19.28,19.24,19.27,32000.0,18.7532,18.7824,18.7434,18.7727,32000.0
2012-01-11 10:55:00,19.27,19.28,19.24,19.25,75400.0,18.7727,18.7824,18.7434,18.7532,75400.0
2012-01-11 11:00:00,19.26,19.26,19.23,19.25,124000.0,18.7629,18.7629,18.7337,18.7532,124000.0
2012-01-11 11:05:00,19.24,19.24,19.19,19.2,171300.0,18.7434,18.7434,18.6947,18.7045,171300.0
2012-01-11 11:10:00,19.2,19.24,19.19,19.22,64000.0,18.7045,18.7434,18.6947,18.724,64000.0
2012-01-11 11:15:00,19.22,19.27,19.21,19.27,192200.0,18.724,18.7727,18.7142,18.7727,192200.0
2012-01-11 11:20:00,19.26,19.27,19.23,19.27,97100.0,18.7629,18.7727,18.7337,18.7727,97100.0
2012-01-11 11:25:00,19.26,19.31,19.26,19.26,55600.0,18.7629,18.8116,18.7629,18.7629,55600.0
2012-01-11 11:30:00,19.26,19.35,19.26,19.34,72100.0,18.7629,18.8506,18.7629,18.8409,72100.0
2012-01-11 11:35:00,19.34,19.35,19.33,19.34,42100.0,18.8409,18.8506,18.8311,18.8409,42100.0
2012-01-11 11:40:00,19.34,19.38,19.33,19.37,209600.0,18.8409,18.8798,18.8311,18.8701,209600.0
2012-01-11 11:45:00,19.36,19.39,19.34,19.39,117500.0,18.8604,18.8896,18.8409,18.8896,117500.0
2012-01-11 11:50:00,19.39,19.44,19.38,19.44,41900.0,18.8896,18.9383,18.8798,18.9383,41900.0
2012-01-11 11:55:00,19.44,19.46,19.43,19.46,34500.0,18.9383,18.9578,18.9285,18.9578,34500.0
2012-01-11 12:00:00,19.45,19.47,19.44,19.45,32100.0,18.948,18.9675,18.9383,18.948,32100.0
2012-01-11 12:05:00,19.45,19.46,19.42,19.45,36500.0,18.948,18.9578,18.9188,18.948,36500.0
2012-01-11 12:10:00,19.46,19.47,19.46,19.47,11900.0,18.9578,18.9675,18.9578,18.9675,11900.0
2012-01-11 12:15:00,19.47,19.47,19.46,19.47,53400.0,18.9675,18.9675,18.9578,18.9675,53400.0
2012-01-11 12:20:00,19.47,19.47,19.44,19.46,109500.0,18.9675,18.9675,18.9383,18.9578,109500.0
2012-01-11 12:25:00,19.46,19.46,19.44,19.45,55600.0,18.9578,18.9578,18.9383,18.948,55600.0
2012-01-11 12:30:00,19.46,19.46,19.43,19.43,24600.0,18.9578,18.9578,18.9285,18.9285,24600.0
2012-01-11 12:35:00,19.43,19.47,19.43,19.47,97300.0,18.9285,18.9675,18.9285,18.9675,97300.0
2012-01-11 12:40:00,19.46,19.47,19.44,19.46,47400.0,18.9578,18.9675,18.9383,18.9578,47400.0
2012-01-11 12:45:00,19.46,19.49,19.46,19.49,13200.0,18.9578,18.987,18.9578,18.987,13200.0
2012-01-11 12:50:00,19.48,19.48,19.45,19.45,15300.0,18.9773,18.9773,18.948,18.948,15300.0
2012-01-11 12:55:00,19.45,19.46,19.44,19.45,15700.0,18.948,18.9578,18.9383,18.948,15700.0
2012-01-11 13:00:00,19.45,19.45,19.4,19.4,79600.0,18.948,18.948,18.8993,18.8993,79600.0
2012-01-11 13:05:00,19.41,19.44,19.39,19.43,37500.0,18.9091,18.9383,18.8896,18.9285,37500.0
2012-01-11 13:10:00,19.43,19.43,19.42,19.43,12200.0,18.9285,18.9285,18.9188,18.9285,12200.0
2012-01-11 13:15:00,19.43,19.44,19.42,19.42,65800.0,18.9285,18.9383,18.9188,18.9188,65800.0
2012-01-11 13:20:00,19.42,19.42,19.38,19.4,37900.0,18.9188,18.9188,18.8798,18.8993,37900.0
2012-01-11 13:25:00,19.4,19.41,19.39,19.4,19300.0,18.8993,18.9091,18.8896,18.8993,19300.0
2012-01-11 13:30:00,19.41,19.43,19.4,19.43,74700.0,18.9091,18.9285,18.8993,18.9285,74700.0
2012-01-11 13:35:00,19.43,19.43,19.4,19.41,44200.0,18.9285,18.9285,18.8993,18.9091,44200.0
2012-01-11 13:40:00,19.41,19.41,19.39,19.41,23700.0,18.9091,18.9091,18.8896,18.9091,23700.0
2012-01-11 13:45:00,19.41,19.41,19.38,19.4,17100.0,18.9091,18.9091,18.8798,18.8993,17100.0
2012-01-11 13:50:00,19.4,19.41,19.39,19.4,24000.0,18.8993,18.9091,18.8896,18.8993,24000.0
2012-01-11 13:55:00,19.4,19.4,19.38,19.38,19400.0,18.8993,18.8993,18.8798,18.8798,19400.0
2012-01-11 14:00:00,19.39,19.4,19.38,19.4,47600.0,18.8896,18.8993,18.8798,18.8993,47600.0
2012-01-11 14:05:00,19.39,19.4,19.37,19.39,83800.0,18.8896,18.8993,18.8701,18.8896,83800.0
2012-01-11 14:10:00,19.38,19.4,19.37,19.4,39100.0,18.8798,18.8993,18.8701,18.8993,39100.0
2012-01-11 14:15:00,19.4,19.4,19.37,19.39,98000.0,18.8993,18.8993,18.8701,18.8896,98000.0
2012-01-11 14:20:00,19.4,19.4,19.36,19.36,24800.0,18.8993,18.8993,18.8604,18.8604,24800.0
2012-01-11 14:25:00,19.37,19.4,19.36,19.39,26200.0,18.8701,18.8993,18.8604,18.8896,26200.0
2012-01-11 14:30:00,19.39,19.4,19.38,19.38,15500.0,18.8896,18.8993,18.8798,18.8798,15500.0
2012-01-11 14:35:00,19.39,19.4,19.37,19.39,70400.0,18.8896,18.8993,18.8701,18.8896,70400.0
2012-01-11 14:40:00,19.4,19.4,19.38,19.4,75500.0,18.8993,18.8993,18.8798,18.8993,75500.0
2012-01-11 14:45:00,19.4,19.41,19.38,19.4,108700.0,18.8993,18.9091,18.8798,18.8993,108700.0
2012-01-11 14:50:00,19.4,19.41,19.39,19.39,79200.0,18.8993,18.9091,18.8896,18.8896,79200.0
2012-01-11 14:55:00,19.39,19.41,19.39,19.4,66600.0,18.8896,18.9091,18.8896,18.8993,66600.0
2012-01-11 15:00:00,19.4,19.41,19.4,19.41,50900.0,18.8993,18.9091,18.8993,18.9091,50900.0
2012-01-11 15:05:00,19.4,19.41,19.39,19.4,99800.0,18.8993,18.9091,18.8896,18.8993,99800.0
2012-01-11 15:10:00,19.39,19.4,19.39,19.4,11400.0,18.8896,18.8993,18.8896,18.8993,11400.0
2012-01-11 15:15:00,19.4,19.41,19.39,19.4,83200.0,18.8993,18.9091,18.8896,18.8993,83200.0
2012-01-11 15:20:00,19.4,19.4,19.38,19.4,57800.0,18.8993,18.8993,18.8798,18.8993,57800.0
2012-01-11 15:25:00,19.4,19.41,19.38,19.4,105700.0,18.8993,18.9091,18.8798,18.8993,105700.0
2012-01-11 15:30:00,19.4,19.41,19.36,19.4,105700.0,18.8993,18.9091,18.8604,18.8993,105700.0
2012-01-11 15:35:00,19.4,19.41,19.39,19.4,98700.0,18.8993,18.9091,18.8896,18.8993,98700.0
2012-01-11 15:40:00,19.4,19.41,19.35,19.38,342500.0,18.8993,18.9091,18.8506,18.8798,342500.0
2012-01-11 15:45:00,19.38,19.4,19.38,19.39,163000.0,18.8798,18.8993,18.8798,18.8896,163000.0
2012-01-11 15:50:00,19.4,19.41,19.38,19.4,252300.0,18.8993,18.9091,18.8798,18.8993,252300.0
2012-01-11 15:55:00,19.4,19.4,19.34,19.37,649000.0,18.8993,18.8993,18.8409,18.8701,649000.0
2012-01-12 09:30:00,19.56,19.57,19.4,19.53,63300.0,19.0552,19.0649,18.8993,19.026,63300.0
2012-01-12 09:35:00,19.53,19.59,19.48,19.57,105700.0,19.026,19.0844,18.9773,19.0649,105700.0
2012-01-12 09:40:00,19.56,19.56,19.45,19.46,59500.0,19.0552,19.0552,18.948,18.9578,59500.0
2012-01-12 09:45:00,19.46,19.47,19.39,19.41,52900.0,18.9578,18.9675,18.8896,18.9091,52900.0
2012-01-12 09:50:00,19.42,19.44,19.41,19.44,35800.0,18.9188,18.9383,18.9091,18.9383,35800.0
2012-01-12 09:55:00,19.44,19.45,19.43,19.44,37900.0,18.9383,18.948,18.9285,18.9383,37900.0
2012-01-12 10:00:00,19.44,19.52,19.41,19.49,86800.0,18.9383,19.0162,18.9091,18.987,86800.0
2012-01-12 10:05:00,19.5,19.5,19.49,19.5,65100.0,18.9967,18.9967,18.987,18.9967,65100.0
2012-01-12 10:10:00,19.5,19.52,19.44,19.45,88900.0,18.9967,19.0162,18.9383,18.948,88900.0
2012-01-12 10:15:00,19.44,19.45,19.42,19.42,23300.0,18.9383,18.948,18.9188,18.9188,23300.0
2012-01-12 10:20:00,19.42,19.43,19.38,19.38,154900.0,18.9188,18.9285,18.8798,18.8798,154900.0
2012-01-12 10:25:00,19.38,19.41,19.37,19.41,26700.0,18.8798,18.9091,18.8701,18.9091,26700.0
2012-01-12 10:30:00,19.41,19.42,19.37,19.38,17200.0,18.9091,18.9188,18.8701,18.8798,17200.0
2012-01-12 10:35:00,19.37,19.38,19.37,19.38,20100.0,18.8701,18.8798,18.8701,18.8798,20100.0
2012-01-12 10:40:00,19.38,19.38,19.33,19.34,86700.0,18.8798,18.8798,18.8311,18.8409,86700.0
2012-01-12 10:45:00,19.33,19.36,19.33,19.35,28400.0,18.8311,18.8604,18.8311,18.8506,28400.0
2012-01-12 10:50:00,19.34,19.39,19.34,19.38,10200.0,18.8409,18.8896,18.8409,18.8798,10200.0
2012-01-12 10:55:00,19.39,19.45,19.39,19.43,49800.0,18.8896,18.948,18.8896,18.9285,49800.0
2012-01-12 11:00:00,19.43,19.46,19.43,19.46,45500.0,18.9285,18.9578,18.9285,18.9578,45500.0
2012-01-12 11:05:00,19.46,19.48,19.45,19.48,60500.0,18.9578,18.9773,18.948,18.9773,60500.0
2012-01-12 11:10:00,19.48,19.48,19.46,19.48,64500.0,18.9773,18.9773,18.9578,18.9773,64500.0
2012-01-12 11:15:00,19.48,19.5,19.47,19.5,23000.0,18.9773,18.9967,18.9675,18.9967,23000.0
2012-01-12 11:20:00,19.49,19.53,19.49,19.5,77400.0,18.987,19.026,18.987,18.9967,77400.0
2012-01-12 11:25:00,19.51,19.51,19.49,19.5,57000.0,19.0065,19.0065,18.987,18.9967,57000.0
2012-01-12 11:30:00,19.5,19.51,19.47,19.5,123200.0,18.9967,19.0065,18.9675,18.9967,123200.0
2012-01-12 11:35:00,19.49,19.6,19.49,19.6,83300.0,18.987,19.0942,18.987,19.0942,83300.0
2012-01-12 11:40:00,19.59,19.63,19.59,19.61,107300.0,19.0844,19.1234,19.0844,19.1039,107300.0
2012-01-12 11:45:00,19.62,19.63,19.61,19.62,28500.0,19.1136,19.1234,19.1039,19.1136,28500.0
2012-01-12 11:50:00,19.62,19.62,19.61,19.62,7000.0,19.1136,19.1136,19.1039,19.1136,7000.0
2012-01-12 11:55:00,19.61,19.62,19.59,19.6,116600.0,19.1039,19.1136,19.0844,19.0942,116600.0
2012-01-12 12:00:00,19.6,19.67,19.6,19.66,129500.0,19.0942,19.1623,19.0942,19.1526,129500.0
2012-01-12 12:05:00,19.66,19.68,19.65,19.68,49800.0,19.1526,19.1721,19.1429,19.1721,49800.0
2012-01-12 12:10:00,19.67,19.68,19.66,19.68,32700.0,19.1623,19.1721,19.1526,19.1721,32700.0
2012-01-12 12:15:00,19.67,19.68,19.67,19.68,4400.0,19.1623,19.1721,19.1623,19.1721,4400.0
2012-01-12 12:20:00,19.67,19.73,19.67,19.73,80200.0,19.1623,19.2208,19.1623,19.2208,80200.0
2012-01-12 12:25:00,19.73,19.76,19.72,19.74,61100.0,19.2208,19.25,19.2111,19.2305,61100.0
2012-01-12 12:30:00,19.74,19.76,19.74,19.75,108100.0,19.2305,19.25,19.2305,19.2403,108100.0
2012-01-12 12:35:00,19.75,19.75,19.72,19.75,56500.0,19.2403,19.2403,19.2111,19.2403,56500.0
2012-01-12 12:40:00,19.74,19.75,19.73,19.75,30800.0,19.2305,19.2403,19.2208,19.2403,30800.0
2012-01-12 12:45:00,19.75,19.75,19.74,19.75,29300.0,19.2403,19.2403,19.2305,19.2403,29300.0
2012-01-12 12:50:00,19.75,19.75,19.74,19.75,13800.0,19.2403,19.2403,19.2305,19.2403,13800.0
2012-01-12 12:55:00,19.74,19.75,19.74,19.75,13500.0,19.2305,19.2403,19.2305,19.2403,13500.0
2012-01-12 13:00:00,19.75,19.79,19.74,19.79,104200.0,19.2403,19.2793,19.2305,19.2793,104200.0
2012-01-12 13:05:00,19.79,19.8,19.78,19.79,30900.0,19.2793,19.289,19.2695,19.2793,30900.0
2012-01-12 13:10:00,19.8,19.8,19.79,19.8,14700.0,19.289,19.289,19.2793,19.289,14700.0
2012-01-12 13:15:00,19.8,19.8,19.78,19.78,38400.0,19.289,19.289,19.2695,19.2695,38400.0
2012-01-12 13:20:00,19.77,19.78,19.72,19.76,137400.0,19.2598,19.2695,19.2111,19.25,137400.0
2012-01-12 13:25:00,19.76,19.83,19.76,19.81,127500.0,19.25,19.3182,19.25,19.2987,127500.0
2012-01-12 13:30:00,19.81,19.82,19.77,19.78,60600.0,19.2987,19.3085,19.2598,19.2695,60600.0
2012-01-12 13:35:00,19.77,19.77,19.69,19.69,147300.0,19.2598,19.2598,19.1818,19.1818,147300.0
2012-01-12 13:40:00,19.69,19.7,19.68,19.68,19000.0,19.1818,19.1916,19.1721,19.1721,19000.0
2012-01-12 13:45:00,19.68,19.69,19.68,19.68,26300.0,19.1721,19.1818,19.1721,19.1721,26300.0
2012-01-12 13:50:00,19.68,19.69,19.63,19.63,37500.0,19.1721,19.1818,19.1234,19.1234,37500.0
2012-01-12 13:55:00,19.63,19.68,19.61,19.67,78400.0,19.1234,19.1721,19.1039,19.1623,78400.0
2012-01-12 14:00:00,19.67,19.68,19.65,19.67,34100.0,19.1623,19.1721,19.1429,19.1623,34100.0
2012-01-12 14:05:00,19.66,19.67,19.62,19.63,25100.0,19.1526,19.1623,19.1136,19.1234,25100.0
2012-01-12 14:10:00,19.62,19.64,19.55,19.61,111700.0,19.1136,19.1331,19.0454,19.1039,111700.0
2012-01-12 14:15:00,19.61,19.62,19.59,19.59,28000.0,19.1039,19.1136,19.0844,19.0844,28000.0
2012-01-12 14:20:00,19.6,19.64,19.59,19.62,85400.0,19.0942,19.1331,19.0844,19.1136,85400.0
2012-01-12 14:25:00,19.63,19.63,19.62,19.63,17900.0,19.1234,19.1234,19.1136,19.1234,17900.0
2012-01-12 14:30:00,19.63,19.63,19.61,19.61,14000.0,19.1234,19.1234,19.1039,19.1039,14000.0
2012-01-12 14:35:00,19.61,19.61,19.6,19.61,13400.0,19.1039,19.1039,19.0942,19.1039,13400.0
2012-01-12 14:40:00,19.61,19.62,19.58,19.62,45800.0,19.1039,19.1136,19.0747,19.1136,45800.0
2012-01-12 14:45:00,19.62,19.62,19.6,19.61,11100.0,19.1136,19.1136,19.0942,19.1039,11100.0
2012-01-12 14:50:00,19.61,19.61,19.6,19.61,8100.0,19.1039,19.1039,19.0942,19.1039,8100.0
2012-01-12 14:55:00,19.61,19.62,19.6,19.6,39700.0,19.1039,19.1136,19.0942,19.0942,39700.0
2012-01-12 15:00:00,19.6,19.61,19.57,19.58,22500.0,19.0942,19.1039,19.0649,19.0747,22500.0
2012-01-12 15:05:00,19.58,19.6,19.58,19.59,58400.0,19.0747,19.0942,19.0747,19.0844,58400.0
2012-01-12 15:10:00,19.59,19.59,19.58,19.59,29200.0,19.0844,19.0844,19.0747,19.0844,29200.0
2012-01-12 15:15:00,19.58,19.6,19.57,19.59,279700.0,19.0747,19.0942,19.0649,19.0844,279700.0
2012-01-12 15:20:00,19.59,19.59,19.58,19.58,24800.0,19.0844,19.0844,19.0747,19.0747,24800.0
2012-01-12 15:25:00,19.58,19.59,19.57,19.58,57200.0,19.0747,19.0844,19.0649,19.0747,57200.0
2012-01-12 15:30:00,19.57,19.58,19.55,19.57,88300.0,19.0649,19.0747,19.0454,19.0649,88300.0
2012-01-12 15:35:00,19.56,19.57,19.54,19.54,49300.0,19.0552,19.0649,19.0357,19.0357,49300.0
2012-01-12 15:40:00,19.54,19.57,19.51,19.55,422900.0,19.0357,19.0649,19.0065,19.0454,422900.0
2012-01-12 15:45:00,19.55,19.55,19.51,19.52,137500.0,19.0454,19.0454,19.0065,19.0162,137500.0
2012-01-12 15:50:00,19.53,19.56,19.51,19.52,249400.0,19.026,19.0552,19.0065,19.0162,249400.0
2012-01-12 15:55:00,19.53,19.53,19.49,19.52,479800.0,19.026,19.026,18.987,19.0162,479800.0
2012-01-13 09:30:00,19.27,19.34,19.18,19.21,64500.0,18.7727,18.8409,18.685,18.7142,64500.0
2012-01-13 09:35:00,19.22,19.23,19.12,19.15,147200.0,18.724,18.7337,18.6265,18.6558,147200.0
2012-01-13 09:40:00,19.15,19.16,18.93,19.0,254700.0,18.6558,18.6655,18.4414,18.5096,254700.0
2012-01-13 09:45:00,19.0,19.06,18.89,18.91,173100.0,18.5096,18.5681,18.4025,18.422,173100.0
2012-01-13 09:50:00,18.91,18.92,18.84,18.9,244900.0,18.422,18.4317,18.3538,18.4122,244900.0
2012-01-13 09:55:00,18.9,18.9,18.75,18.77,242300.0,18.4122,18.4122,18.2661,18.2856,242300.0
2012-01-13 10:00:00,18.78,18.79,18.72,18.75,168100.0,18.2953,18.3051,18.2369,18.2661,168100.0
2012-01-13 10:05:00,18.75,18.75,18.59,18.59,356700.0,18.2661,18.2661,18.1102,18.1102,356700.0
2012-01-13 10:10:00,18.6,18.6,18.46,18.47,331700.0,18.12,18.12,17.9836,17.9933,331700.0
2012-01-13 10:15:00,18.47,18.51,18.45,18.49,338300.0,17.9933,18.0323,17.9738,18.0128,338300.0
2012-01-13 10:20:00,18.48,18.51,18.38,18.4,278600.0,18.0031,18.0323,17.9056,17.9251,278600.0
2012-01-13 10:25:00,18.39,18.51,18.29,18.47,432300.0,17.9154,18.0323,17.818,17.9933,432300.0
2012-01-13 10:30:00,18.47,18.5,18.34,18.39,1050400.0,17.9933,18.0225,17.8667,17.9154,1050400.0
2012-01-13 10:35:00,18.41,18.5,18.36,18.44,172800.0,17.9349,18.0225,17.8862,17.9641,172800.0
2012-01-13 10:40:00,18.44,18.49,18.39,18.41,192000.0,17.9641,18.0128,17.9154,17.9349,192000.0
2012-01-13 10:45:00,18.41,18.47,18.32,18.32,187100.0,17.9349,17.9933,17.8472,17.8472,187100.0
2012-01-13 10:50:00,18.32,18.37,18.25,18.26,212000.0,17.8472,17.8959,17.779,17.7887,212000.0
2012-01-13 10:55:00,18.25,18.34,18.15,18.2,370200.0,17.779,17.8667,17.6816,17.7303,370200.0
2012-01-13 11:00:00,18.2,18.31,18.2,18.31,529400.0,17.7303,17.8374,17.7303,17.8374,529400.0
2012-01-13 11:05:00,18.3,18.43,18.29,18.43,200900.0,17.8277,17.9544,17.818,17.9544,200900.0
2012-01-13 11:10:00,18.43,18.47,18.28,18.33,487500.0,17.9544,17.9933,17.8082,17.8569,487500.0
2012-01-13 11:15:00,18.34,18.41,18.28,18.38,133100.0,17.8667,17.9349,17.8082,17.9056,133100.0
2012-01-13 11:20:00,18.38,18.45,18.35,18.44,384400.0,17.9056,17.9738,17.8764,17.9641,384400.0
2012-01-13 11:25:00,18.45,18.49,18.43,18.48,216300.0,17.9738,18.0128,17.9544,18.0031,216300.0
2012-01-13 11:30:00,18.49,18.51,18.47,18.5,353800.0,18.0128,18.0323,17.9933,18.0225,353800.0
2012-01-13 11:35:00,18.5,18.55,18.5,18.5,184600.0,18.0225,18.0713,18.0225,18.0225,184600.0
2012-01-13 11:40:00,18.5,18.5,18.49,18.5,103400.0,18.0225,18.0225,18.0128,18.0225,103400.0
2012-01-13 11:45:00,18.5,18.5,18.49,18.5,37800.0,18.0225,18.0225,18.0128,18.0225,37800.0
2012-01-13 11:50:00,18.5,18.51,18.45,18.48,235700.0,18.0225,18.0323,17.9738,18.0031,235700.0
2012-01-13 11:55:00,18.48,18.5,18.46,18.49,205800.0,18.0031,18.0225,17.9836,18.0128,205800.0
2012-01-13 12:00:00,18.48,18.49,18.44,18.46,174400.0,18.0031,18.0128,17.9641,17.9836,174400.0
2012-01-13 12:05:00,18.46,18.46,18.44,18.45,110600.0,17.9836,17.9836,17.9641,17.9738,110600.0
2012-01-13 12:10:00,18.45,18.45,18.38,18.38,144400.0,17.9738,17.9738,17.9056,17.9056,144400.0
2012-01-13 12:15:00,18.39,18.39,18.31,18.31,143600.0,17.9154,17.9154,17.8374,17.8374,143600.0
2012-01-13 12:20:00,18.31,18.36,18.31,18.35,61100.0,17.8374,17.8862,17.8374,17.8764,61100.0
2012-01-13 12:25:00,18.34,18.36,18.3,18.3,125000.0,17.8667,17.8862,17.8277,17.8277,125000.0
2012-01-13 12:30:00,18.3,18.31,18.28,18.29,247600.0,17.8277,17.8374,17.8082,17.818,247600.0
2012-01-13 12:35:00,18.3,18.3,18.29,18.3,10100.0,17.8277,17.8277,17.818,17.8277,10100.0
2012-01-13 12:40:00,18.29,18.3,18.2,18.27,261800.0,17.818,17.8277,17.7303,17.7985,261800.0
2012-01-13 12:45:00,18.27,18.27,18.25,18.25,55000.0,17.7985,17.7985,17.779,17.779,55000.0
2012-01-13 12:50:00,18.25,18.26,18.25,18.26,269000.0,17.779,17.7887,17.779,17.7887,269000.0
2012-01-13 12:55:00,18.26,18.26,18.22,18.24,515300.0,17.7887,17.7887,17.7498,17.7693,515300.0
2012-01-13 13:00:00,18.24,18.25,18.19,18.21,179500.0,17.7693,17.779,17.7205,17.74,179500.0
2012-01-13 13:05:00,18.21,18.23,18.2,18.22,42200.0,17.74,17.7595,17.7303,17.7498,42200.0
2012-01-13 13:10:00,18.22,18.26,18.22,18.24,86700.0,17.7498,17.7887,17.7498,17.7693,86700.0
2012-01-13 13:15:00,18.25,18.27,18.23,18.23,93500.0,17.779,17.7985,17.7595,17.7595,93500.0
2012-01-13 13:20:00,18.23,18.24,18.21,18.22,83500.0,17.7595,17.7693,17.74,17.7498,83500.0
2012-01-13 13:25:00,18.21,18.22,18.14,18.16,85100.0,17.74,17.7498,17.6718,17.6913,85100.0
2012-01-13 13:30:00,18.16,18.18,18.14,18.17,52800.0,17.6913,17.7108,17.6718,17.7011,52800.0
2012-01-13 13:35:00,18.18,18.19,18.14,18.15,67500.0,17.7108,17.7205,17.6718,17.6816,67500.0
2012-01-13 13:40:00,18.15,18.17,18.14,18.16,37500.0,17.6816,17.7011,17.6718,17.6913,37500.0
2012-01-13 13:45:00,18.16,18.21,18.16,18.19,103000.0,17.6913,17.74,17.6913,17.7205,103000.0
2012-01-13 13:50:00,18.2,18.27,18.19,18.26,156200.0,17.7303,17.7985,17.7205,17.7887,156200.0
2012-01-13 13:55:00,18.27,18.36,18.26,18.32,201200.0,17.7985,17.8862,17.7887,17.8472,201200.0
2012-01-13 14:00:00,18.32,18.33,18.32,18.33,96400.0,17.8472,17.8569,17.8472,17.8569,96400.0
2012-01-13 14:05:00,18.33,18.33,18.29,18.3,45600.0,17.8569,17.8569,17.818,17.8277,45600.0
2012-01-13 14:10:00,18.3,18.31,18.25,18.28,99900.0,17.8277,17.8374,17.779,17.8082,99900.0
2012-01-13 14:15:00,18.28,18.32,18.28,18.32,43400.0,17.8082,17.8472,17.8082,17.8472,43400.0
2012-01-13 14:20:00,18.32,18.34,18.31,18.32,62700.0,17.8472,17.8667,17.8374,17.8472,62700.0
2012-01-13 14:25:00,18.33,18.37,18.32,18.33,143000.0,17.8569,17.8959,17.8472,17.8569,143000.0
2012-01-13 14:30:00,18.34,18.35,18.34,18.35,254800.0,17.8667,17.8764,17.8667,17.8764,254800.0
2012-01-13 14:35:00,18.34,18.35,18.32,18.33,82900.0,17.8667,17.8764,17.8472,17.8569,82900.0
2012-01-13 14:40:00,18.32,18.32,18.28,18.29,65800.0,17.8472,17.8472,17.8082,17.818,65800.0
2012-01-13 14:45:00,18.29,18.33,18.28,18.32,138300.0,17.818,17.8569,17.8082,17.8472,138300.0
2012-01-13 14:50:00,18.33,18.33,18.29,18.3,88300.0,17.8569,17.8569,17.818,17.8277,88300.0
2012-01-13 14:55:00,18.29,18.3,18.29,18.29,71400.0,17.818,17.8277,17.818,17.818,71400.0
2012-01-13 15:00:00,18.3,18.3,18.29,18.3,139100.0,17.8277,17.8277,17.818,17.8277,139100.0
2012-01-13 15:05:00,18.29,18.32,18.28,18.3,175200.0,17.818,17.8472,17.8082,17.8277,175200.0
2012-01-13 15:10:00,18.3,18.32,18.27,18.28,91400.0,17.8277,17.8472,17.7985,17.8082,91400.0
2012-01-13 15:15:00,18.27,18.28,18.2,18.2,157100.0,17.7985,17.8082,17.7303,17.7303,157100.0
2012-01-13 15:20:00,18.2,18.2,18.13,18.15,501200.0,17.7303,17.7303,17.6621,17.6816,501200.0
2012-01-13 15:25:00,18.15,18.16,18.09,18.1,286900.0,17.6816,17.6913,17.6231,17.6329,286900.0
2012-01-13 15:30:00,18.1,18.11,18.01,18.02,420900.0,17.6329,17.6426,17.5452,17.5549,420900.0
2012-01-13 15:35:00,18.02,18.07,17.97,18.02,458400.0,17.5549,17.6036,17.5062,17.5549,458400.0
2012-01-13 15:40:00,18.03,18.04,17.95,17.99,538100.0,17.5647,17.5744,17.4867,17.5257,538100.0
2012-01-13 15:45:00,18.0,18.11,18.0,18.09,472600.0,17.5354,17.6426,17.5354,17.6231,472600.0
2012-01-13 15:50:00,18.08,18.09,18.03,18.07,483000.0,17.6134,17.6231,17.5647,17.6036,483000.0
2012-01-13 15:55:00,18.06,18.07,18.01,18.05,802700.0,17.5939,17.6036,17.5452,17.5842,802700.0
2012-01-17 09:30:00,18.13,18.23,17.92,17.98,309600.0,17.6621,17.7595,17.4575,17.516,309600.0
2012-01-17 09:35:00,17.98,18.07,17.9,18.07,183800.0,17.516,17.6036,17.438,17.6036,183800.0
2012-01-17 09:40:00,18.07,18.09,17.98,17.99,159600.0,17.6036,17.6231,17.516,17.5257,159600.0
2012-01-17 09:45:00,17.98,18.01,17.88,17.88,161800.0,17.516,17.5452,17.4185,17.4185,161800.0
2012-01-17 09:50:00,17.88,17.99,17.8,17.98,208000.0,17.4185,17.5257,17.3406,17.516,208000.0
2012-01-17 09:55:00,17.99,18.0,17.88,17.93,140200.0,17.5257,17.5354,17.4185,17.4673,140200.0
2012-01-17 10:00:00,17.92,17.95,17.82,17.83,179500.0,17.4575,17.4867,17.3601,17.3698,179500.0
2012-01-17 10:05:00,17.83,17.92,17.74,17.78,315800.0,17.3698,17.4575,17.2822,17.3211,315800.0
2012-01-17 10:10:00,17.78,17.86,17.6,17.64,326200.0,17.3211,17.3991,17.1458,17.1847,326200.0
2012-01-17 10:15:00,17.64,17.74,17.63,17.73,123600.0,17.1847,17.2822,17.175,17.2724,123600.0
2012-01-17 10:20:00,17.74,17.8,17.7,17.79,226200.0,17.2822,17.3406,17.2432,17.3309,226200.0
2012-01-17 10:25:00,17.78,17.79,17.73,17.75,297600.0,17.3211,17.3309,17.2724,17.2919,297600.0
2012-01-17 10:30:00,17.74,17.8,17.72,17.72,268200.0,17.2822,17.3406,17.2627,17.2627,268200.0
2012-01-17 10:35:00,17.72,17.73,17.66,17.69,166700.0,17.2627,17.2724,17.2042,17.2335,166700.0
2012-01-17 10:40:00,17.69,17.74,17.68,17.73,172500.0,17.2335,17.2822,17.2237,17.2724,172500.0
2012-01-17 10:45:00,17.72,17.77,17.72,17.76,157000.0,17.2627,17.3114,17.2627,17.3016,157000.0
2012-01-17 10:50:00,17.76,17.76,17.71,17.74,141900.0,17.3016,17.3016,17.2529,17.2822,141900.0
2012-01-17 10:55:00,17.75,17.76,17.74,17.75,114200.0,17.2919,17.3016,17.2822,17.2919,114200.0
2012-01-17 11:00:00,17.74,17.8,17.74,17.8,218300.0,17.2822,17.3406,17.2822,17.3406,218300.0
2012-01-17 11:05:00,17.8,17.8,17.79,17.8,95200.0,17.3406,17.3406,17.3309,17.3406,95200.0
2012-01-17 11:10:00,17.8,17.8,17.79,17.8,123000.0,17.3406,17.3406,17.3309,17.3406,123000.0
2012-01-17 11:15:00,17.8,17.84,17.8,17.83,161300.0,17.3406,17.3796,17.3406,17.3698,161300.0
2012-01-17 11:20:00,17.83,17.86,17.8,17.85,273300.0,17.3698,17.3991,17.3406,17.3893,273300.0
2012-01-17 11:25:00,17.85,17.85,17.83,17.85,114000.0,17.3893,17.3893,17.3698,17.3893,114000.0
2012-01-17 11:30:00,17.85,17.91,17.84,17.88,355900.0,17.3893,17.4478,17.3796,17.4185,355900.0
2012-01-17 11:35:00,17.88,17.96,17.88,17.96,483200.0,17.4185,17.4965,17.4185,17.4965,483200.0
2012-01-17 11:40:00,17.96,18.0,17.93,17.98,239600.0,17.4965,17.5354,17.4673,17.516,239600.0
2012-01-17 11:45:00,17.97,18.0,17.96,18.0,73100.0,17.5062,17.5354,17.4965,17.5354,73100.0
2012-01-17 11:50:00,18.0,18.01,17.97,18.01,320000.0,17.5354,17.5452,17.5062,17.5452,320000.0
2012-01-17 11:55:00,18.01,18.03,18.0,18.03,43000.0,17.5452,17.5647,17.5354,17.5647,43000.0
2012-01-17 12:00:00,18.03,18.07,18.02,18.05,135200.0,17.5647,17.6036,17.5549,17.5842,135200.0
2012-01-17 12:05:00,18.05,18.09,18.05,18.06,106500.0,17.5842,17.6231,17.5842,17.5939,106500.0
2012-01-17 12:10:00,18.06,18.07,18.05,18.06,90100.0,17.5939,17.6036,17.5842,17.5939,90100.0
2012-01-17 12:15:00,18.06,18.06,18.0,18.0,166500.0,17.5939,17.5939,17.5354,17.5354,166500.0
2012-01-17 12:20:00,18.0,18.01,17.95,17.98,248700.0,17.5354,17.5452,17.4867,17.516,248700.0
2012-01-17 12:25:00,17.98,17.99,17.94,17.95,328100.0,17.516,17.5257,17.477,17.4867,328100.0
2012-01-17 12:30:00,17.95,17.95,17.93,17.94,84700.0,17.4867,17.4867,17.4673,17.477,84700.0
2012-01-17 12:35:00,17.93,17.93,17.76,17.77,293800.0,17.4673,17.4673,17.3016,17.3114,293800.0
2012-01-17 12:40:00,17.78,17.82,17.74,17.79,167800.0,17.3211,17.3601,17.2822,17.3309,167800.0
2012-01-17 12:45:00,17.78,17.87,17.77,17.87,72600.0,17.3211,17.4088,17.3114,17.4088,72600.0
2012-01-17 12:50:00,17.86,17.86,17.84,17.86,119300.0,17.3991,17.3991,17.3796,17.3991,119300.0
2012-01-17 12:55:00,17.86,17.86,17.82,17.84,310800.0,17.3991,17.3991,17.3601,17.3796,310800.0
2012-01-17 13:00:00,17.85,17.85,17.81,17.81,73700.0,17.3893,17.3893,17.3504,17.3504,73700.0
2012-01-17 13:05:00,17.81,17.82,17.77,17.78,99800.0,17.3504,17.3601,17.3114,17.3211,99800.0
2012-01-17 13:10:00,17.79,17.81,17.78,17.79,168500.0,17.3309,17.3504,17.3211,17.3309,168500.0
2012-01-17 13:15:00,17.78,17.79,17.74,17.76,158300.0,17.3211,17.3309,17.2822,17.3016,158300.0
2012-01-17 13:20:00,17.75,17.81,17.75,17.8,145900.0,17.2919,17.3504,17.2919,17.3406,145900.0
2012-01-17 13:25:00,17.8,17.85,17.75,17.76,130200.0,17.3406,17.3893,17.2919,17.3016,130200.0
2012-01-17 13:30:00,17.76,17.78,17.7,17.71,137400.0,17.3016,17.3211,17.2432,17.2529,137400.0
2012-01-17 13:35:00,17.71,17.73,17.7,17.73,124200.0,17.2529,17.2724,17.2432,17.2724,124200.0
2012-01-17 13:40:00,17.73,17.73,17.67,17.67,172500.0,17.2724,17.2724,17.214,17.214,172500.0
2012-01-17 13:45:00,17.67,17.71,17.66,17.7,160900.0,17.214,17.2529,17.2042,17.2432,160900.0
2012-01-17 13:50:00,17.7,17.8,17.69,17.8,256800.0,17.2432,17.3406,17.2335,17.3406,256800.0
2012-01-17 13:55:00,17.8,17.8,17.77,17.77,437400.0,17.3406,17.3406,17.3114,17.3114,437400.0
2012-01-17 14:00:00,17.78,17.8,17.78,17.79,99300.0,17.3211,17.3406,17.3211,17.3309,99300.0
2012-01-17 14:05:00,17.8,17.87,17.79,17.84,180300.0,17.3406,17.4088,17.3309,17.3796,180300.0
2012-01-17 14:10:00,17.85,17.86,17.82,17.84,124000.0,17.3893,17.3991,17.3601,17.3796,124000.0
2012-01-17 14:15:00,17.84,17.85,17.82,17.83,43700.0,17.3796,17.3893,17.3601,17.3698,43700.0
2012-01-17 14:20:00,17.83,17.84,17.8,17.8,119600.0,17.3698,17.3796,17.3406,17.3406,119600.0
2012-01-17 14:25:00,17.8,17.82,17.8,17.82,71600.0,17.3406,17.3601,17.3406,17.3601,71600.0
2012-01-17 14:30:00,17.82,17.82,17.77,17.78,80700.0,17.3601,17.3601,17.3114,17.3211,80700.0
2012-01-17 14:35:00,17.78,17.78,17.74,17.75,211600.0,17.3211,17.3211,17.2822,17.2919,211600.0
2012-01-17 14:40:00,17.74,17.74,17.66,17.67,146000.0,17.2822,17.2822,17.2042,17.214,146000.0
2012-01-17 14:45:00,17.68,17.68,17.64,17.65,101500.0,17.2237,17.2237,17.1847,17.1945,101500.0
2012-01-17 14:50:00,17.66,17.69,17.65,17.66,137300.0,17.2042,17.2335,17.1945,17.2042,137300.0
2012-01-17 14:55:00,17.66,17.68,17.63,17.66,141900.0,17.2042,17.2237,17.175,17.2042,141900.0
2012-01-17 15:00:00,17.67,17.71,17.66,17.69,227400.0,17.214,17.2529,17.2042,17.2335,227400.0
2012-01-17 15:05:00,17.69,17.69,17.61,17.64,135600.0,17.2335,17.2335,17.1555,17.1847,135600.0
2012-01-17 15:10:00,17.64,17.64,17.6,17.61,185700.0,17.1847,17.1847,17.1458,17.1555,185700.0
2012-01-17 15:15:00,17.6,17.61,17.57,17.58,188900.0,17.1458,17.1555,17.1165,17.1263,188900.0
2012-01-17 15:20:00,17.59,17.59,17.56,17.58,158700.0,17.136,17.136,17.1068,17.1263,158700.0
2012-01-17 15:25:00,17.58,17.64,17.58,17.62,165600.0,17.1263,17.1847,17.1263,17.1653,165600.0
2012-01-17 15:30:00,17.62,17.69,17.61,17.68,305100.0,17.1653,17.2335,17.1555,17.2237,305100.0
2012-01-17 15:35:00,17.69,17.69,17.68,17.69,92000.0,17.2335,17.2335,17.2237,17.2335,92000.0
2012-01-17 15:40:00,17.68,17.69,17.67,17.68,269500.0,17.2237,17.2335,17.214,17.2237,269500.0
2012-01-17 15:45:00,17.68,17.76,17.66,17.75,372500.0,17.2237,17.3016,17.2042,17.2919,372500.0
2012-01-17 15:50:00,17.74,17.75,17.71,17.73,388600.0,17.2822,17.2919,17.2529,17.2724,388600.0
2012-01-17 15:55:00,17.73,17.75,17.68,17.73,910100.0,17.2724,17.2919,17.2237,17.2724,910100.0
2012-01-18 09:30:00,17.72,17.78,17.72,17.77,81100.0,17.2627,17.3211,17.2627,17.3114,81100.0
2012-01-18 09:35:00,17.78,17.83,17.72,17.83,171100.0,17.3211,17.3698,17.2627,17.3698,171100.0
2012-01-18 09:40:00,17.83,17.85,17.81,17.82,68200.0,17.3698,17.3893,17.3504,17.3601,68200.0
2012-01-18 09:45:00,17.82,17.87,17.81,17.85,79000.0,17.3601,17.4088,17.3504,17.3893,79000.0
2012-01-18 09:50:00,17.86,17.91,17.85,17.89,95300.0,17.3991,17.4478,17.3893,17.4283,95300.0
2012-01-18 09:55:00,17.89,17.89,17.82,17.84,105000.0,17.4283,17.4283,17.3601,17.3796,105000.0
2012-01-18 10:00:00,17.84,17.88,17.83,17.87,113600.0,17.3796,17.4185,17.3698,17.4088,113600.0
2012-01-18 10:05:00,17.88,17.88,17.85,17.86,45800.0,17.4185,17.4185,17.3893,17.3991,45800.0
2012-01-18 10:10:00,17.87,17.87,17.83,17.83,60300.0,17.4088,17.4088,17.3698,17.3698,60300.0
2012-01-18 10:15:00,17.83,17.84,17.77,17.78,49800.0,17.3698,17.3796,17.3114,17.3211,49800.0
2012-01-18 10:20:00,17.78,17.8,17.75,17.78,128800.0,17.3211,17.3406,17.2919,17.3211,128800.0
2012-01-18 10:25:00,17.78,17.8,17.77,17.8,47000.0,17.3211,17.3406,17.3114,17.3406,47000.0
2012-01-18 10:30:00,17.8,17.8,17.76,17.76,99300.0,17.3406,17.3406,17.3016,17.3016,99300.0
2012-01-18 10:35:00,17.76,17.77,17.76,17.77,24700.0,17.3016,17.3114,17.3016,17.3114,24700.0
2012-01-18 10:40:00,17.77,17.78,17.74,17.75,127200.0,17.3114,17.3211,17.2822,17.2919,127200.0
2012-01-18 10:45:00,17.76,17.76,17.71,17.71,113700.0,17.3016,17.3016,17.2529,17.2529,113700.0
2012-01-18 10:50:00,17.71,17.73,17.7,17.73,121800.0,17.2529,17.2724,17.2432,17.2724,121800.0
2012-01-18 10:55:00,17.73,17.73,17.7,17.72,66500.0,17.2724,17.2724,17.2432,17.2627,66500.0
2012-01-18 11:00:00,17.72,17.73,17.71,17.73,90500.0,17.2627,17.2724,17.2529,17.2724,90500.0
2012-01-18 11:05:00,17.73,17.73,17.72,17.73,199700.0,17.2724,17.2724,17.2627,17.2724,199700.0
2012-01-18 11:10:00,17.73,17.75,17.72,17.75,227300.0,17.2724,17.2919,17.2627,17.2919,227300.0
2012-01-18 11:15:00,17.75,17.75,17.73,17.75,64300.0,17.2919,17.2919,17.2724,17.2919,64300.0
2012-01-18 11:20:00,17.74,17.81,17.74,17.8,79500.0,17.2822,17.3504,17.2822,17.3406,79500.0
2012-01-18 11:25:00,17.81,17.83,17.81,17.82,101900.0,17.3504,17.3698,17.3504,17.3601,101900.0
2012-01-18 11:30:00,17.82,17.83,17.81,17.81,84800.0,17.3601,17.3698,17.3504,17.3504,84800.0
2012-01-18 11:35:00,17.8,17.8,17.78,17.8,110300.0,17.3406,17.3406,17.3211,17.3406,110300.0
2012-01-18 11:40:00,17.8,17.8,17.75,17.79,73100.0,17.3406,17.3406,17.2919,17.3309,73100.0
2012-01-18 11:45:00,17.79,17.8,17.78,17.79,27300.0,17.3309,17.3406,17.3211,17.3309,27300.0
2012-01-18 11:50:00,17.79,17.8,17.78,17.8,34700.0,17.3309,17.3406,17.3211,17.3406,34700.0
2012-01-18 11:55:00,17.79,17.8,17.76,17.77,80000.0,17.3309,17.3406,17.3016,17.3114,80000.0
2012-01-18 12:00:00,17.78,17.78,17.74,17.75,35800.0,17.3211,17.3211,17.2822,17.2919,35800.0
2012-01-18 12:05:00,17.75,17.76,17.74,17.75,51000.0,17.2919,17.3016,17.2822,17.2919,51000.0
2012-01-18 12:10:00,17.75,17.76,17.74,17.76,133400.0,17.2919,17.3016,17.2822,17.3016,133400.0
2012-01-18 12:15:00,17.76,17.79,17.76,17.79,14900.0,17.3016,17.3309,17.3016,17.3309,14900.0
2012-01-18 12:20:00,17.79,17.81,17.78,17.81,59500.0,17.3309,17.3504,17.3211,17.3504,59500.0
2012-01-18 12:25:00,17.82,17.87,17.81,17.87,24400.0,17.3601,17.4088,17.3504,17.4088,24400.0
2012-01-18 12:30:00,17.86,17.92,17.86,17.9,34700.0,17.3991,17.4575,17.3991,17.438,34700.0
2012-01-18 12:35:00,17.9,17.92,17.89,17.92,29500.0,17.438,17.4575,17.4283,17.4575,29500.0
2012-01-18 12:40:00,17.92,18.0,17.91,18.0,64700.0,17.4575,17.5354,17.4478,17.5354,64700.0
2012-01-18 12:45:00,18.0,18.01,17.98,18.0,169500.0,17.5354,17.5452,17.516,17.5354,169500.0
2012-01-18 12:50:00,17.99,18.0,17.97,18.0,50900.0,17.5257,17.5354,17.5062,17.5354,50900.0
2012-01-18 12:55:00,18.0,18.0,17.96,17.98,67000.0,17.5354,17.5354,17.4965,17.516,67000.0
2012-01-18 13:00:00,17.98,17.98,17.95,17.97,66700.0,17.516,17.516,17.4867,17.5062,66700.0
2012-01-18 13:05:00,17.96,17.97,17.92,17.93,63600.0,17.4965,17.5062,17.4575,17.4673,63600.0
2012-01-18 13:10:00,17.94,17.95,17.9,17.9,40800.0,17.477,17.4867,17.438,17.438,40800.0
2012-01-18 13:15:00,17.9,17.95,17.9,17.93,44900.0,17.438,17.4867,17.438,17.4673,44900.0
2012-01-18 13:20:00,17.94,17.96,17.93,17.95,20200.0,17.477,17.4965,17.4673,17.4867,20200.0
2012-01-18 13:25:00,17.95,17.99,17.95,17.99,12100.0,17.4867,17.5257,17.4867,17.5257,12100.0
2012-01-18 13:30:00,17.98,18.01,17.96,17.98,146100.0,17.516,17.5452,17.4965,17.516,146100.0
2012-01-18 13:35:00,17.99,17.99,17.96,17.99,37400.0,17.5257,17.5257,17.4965,17.5257,37400.0
2012-01-18 13:40:00,17.99,18.0,17.98,17.98,41800.0,17.5257,17.5354,17.516,17.516,41800.0
2012-01-18 13:45:00,17.98,17.99,17.96,17.97,40400.0,17.516,17.5257,17.4965,17.5062,40400.0
2012-01-18 13:50:00,17.96,17.96,17.93,17.94,59600.0,17.4965,17.4965,17.4673,17.477,59600.0
2012-01-18 13:55:00,17.94,17.96,17.93,17.96,36400.0,17.477,17.4965,17.4673,17.4965,36400.0
2012-01-18 14:00:00,17.96,17.98,17.96,17.97,47500.0,17.4965,17.516,17.4965,17.5062,47500.0
2012-01-18 14:05:00,17.97,17.98,17.94,17.97,92300.0,17.5062,17.516,17.477,17.5062,92300.0
2012-01-18 14:10:00,17.96,17.99,17.96,17.99,65900.0,17.4965,17.5257,17.4965,17.5257,65900.0
2012-01-18 14:15:00,17.98,17.99,17.98,17.99,35900.0,17.516,17.5257,17.516,17.5257,35900.0
2012-01-18 14:20:00,17.99,17.99,17.98,17.99,18400.0,17.5257,17.5257,17.516,17.5257,18400.0
2012-01-18 14:25:00,17.99,18.01,17.99,18.01,148100.0,17.5257,17.5452,17.5257,17.5452,148100.0
2012-01-18 14:30:00,18.01,18.03,17.99,18.02,230500.0,17.5452,17.5647,17.5257,17.5549,230500.0
2012-01-18 14:35:00,18.02,18.02,18.01,18.01,90200.0,17.5549,17.5549,17.5452,17.5452,90200.0
2012-01-18 14:40:00,18.01,18.02,18.0,18.01,53200.0,17.5452,17.5549,17.5354,17.5452,53200.0
2012-01-18 14:45:00,18.02,18.05,18.02,18.05,18900.0,17.5549,17.5842,17.5549,17.5842,18900.0
2012-01-18 14:50:00,18.04,18.06,18.04,18.06,21400.0,17.5744,17.5939,17.5744,17.5939,21400.0
2012-01-18 14:55:00,18.05,18.09,18.05,18.09,58400.0,17.5842,17.6231,17.5842,17.6231,58400.0
2012-01-18 15:00:00,18.09,18.1,18.08,18.09,49100.0,17.6231,17.6329,17.6134,17.6231,49100.0
2012-01-18 15:05:00,18.09,18.1,18.08,18.08,132100.0,17.6231,17.6329,17.6134,17.6134,132100.0
2012-01-18 15:10:00,18.09,18.15,18.08,18.15,131100.0,17.6231,17.6816,17.6134,17.6816,131100.0
2012-01-18 15:15:00,18.14,18.18,18.14,18.14,127700.0,17.6718,17.7108,17.6718,17.6718,127700.0
2012-01-18 15:20:00,18.14,18.22,18.14,18.22,114300.0,17.6718,17.7498,17.6718,17.7498,114300.0
2012-01-18 15:25:00,18.21,18.26,18.2,18.23,159800.0,17.74,17.7887,17.7303,17.7595,159800.0
2012-01-18 15:30:00,18.24,18.24,18.2,18.2,120100.0,17.7693,17.7693,17.7303,17.7303,120100.0
2012-01-18 15:35:00,18.2,18.21,18.19,18.19,89300.0,17.7303,17.74,17.7205,17.7205,89300.0
2012-01-18 15:40:00,18.2,18.23,18.18,18.21,176900.0,17.7303,17.7595,17.7108,17.74,176900.0
2012-01-18 15:45:00,18.21,18.24,18.19,18.23,335900.0,17.74,17.7693,17.7205,17.7595,335900.0
2012-01-18 15:50:00,18.23,18.25,18.2,18.21,328900.0,17.7595,17.779,17.7303,17.74,328900.0
2012-01-18 15:55:00,18.21,18.28,18.21,18.26,631400.0,17.74,17.8082,17.74,17.7887,631400.0
2012-01-19 09:30:00,18.25,18.4,18.23,18.25,159600.0,17.779,17.9251,17.7595,17.779,159600.0
2012-01-19 09:35:00,18.24,18.25,18.02,18.03,180000.0,17.7693,17.779,17.5549,17.5647,180000.0
2012-01-19 09:40:00,18.02,18.05,17.8,17.87,575500.0,17.5549,17.5842,17.3406,17.4088,575500.0
2012-01-19 09:45:00,17.86,17.89,17.75,17.83,228400.0,17.3991,17.4283,17.2919,17.3698,228400.0
2012-01-19 09:50:00,17.82,17.85,17.65,17.71,259200.0,17.3601,17.3893,17.1945,17.2529,259200.0
2012-01-19 09:55:00,17.69,17.72,17.51,17.55,213000.0,17.2335,17.2627,17.0581,17.0971,213000.0
2012-01-19 10:00:00,17.56,17.7,17.56,17.7,186900.0,17.1068,17.2432,17.1068,17.2432,186900.0
2012-01-19 10:05:00,17.7,17.7,17.56,17.57,186100.0,17.2432,17.2432,17.1068,17.1165,186100.0
2012-01-19 10:10:00,17.56,17.59,17.54,17.55,159100.0,17.1068,17.136,17.0873,17.0971,159100.0
2012-01-19 10:15:00,17.55,17.7,17.55,17.67,149200.0,17.0971,17.2432,17.0971,17.214,149200.0
2012-01-19 10:20:00,17.68,17.76,17.67,17.74,150900.0,17.2237,17.3016,17.214,17.2822,150900.0
2012-01-19 10:25:00,17.74,17.8,17.71,17.75,554400.0,17.2822,17.3406,17.2529,17.2919,554400.0
2012-01-19 10:30:00,17.75,17.8,17.74,17.79,712000.0,17.2919,17.3406,17.2822,17.3309,712000.0
2012-01-19 10:35:00,17.8,17.84,17.79,17.84,138000.0,17.3406,17.3796,17.3309,17.3796,138000.0
2012-01-19 10:40:00,17.84,17.89,17.81,17.88,151900.0,17.3796,17.4283,17.3504,17.4185,151900.0
2012-01-19 10:45:00,17.88,17.9,17.85,17.89,476000.0,17.4185,17.438,17.3893,17.4283,476000.0
2012-01-19 10:50:00,17.89,17.91,17.84,17.85,284300.0,17.4283,17.4478,17.3796,17.3893,284300.0
2012-01-19 10:55:00,17.85,17.89,17.83,17.84,415400.0,17.3893,17.4283,17.3698,17.3796,415400.0
2012-01-19 11:00:00,17.84,17.88,17.84,17.88,56100.0,17.3796,17.4185,17.3796,17.4185,56100.0
2012-01-19 11:05:00,17.88,17.91,17.86,17.86,343300.0,17.4185,17.4478,17.3991,17.3991,343300.0
2012-01-19 11:10:00,17.86,17.91,17.86,17.86,104500.0,17.3991,17.4478,17.3991,17.3991,104500.0
2012-01-19 11:15:00,17.86,17.88,17.79,17.82,200400.0,17.3991,17.4185,17.3309,17.3601,200400.0
2012-01-19 11:20:00,17.82,17.84,17.77,17.77,109700.0,17.3601,17.3796,17.3114,17.3114,109700.0
2012-01-19 11:25:00,17.78,17.8,17.72,17.73,112000.0,17.3211,17.3406,17.2627,17.2724,112000.0
2012-01-19 11:30:00,17.74,17.8,17.73,17.8,105400.0,17.2822,17.3406,17.2724,17.3406,105400.0
2012-01-19 11:35:00,17.79,17.8,17.76,17.78,74900.0,17.3309,17.3406,17.3016,17.3211,74900.0
2012-01-19 11:40:00,17.79,17.86,17.78,17.84,51900.0,17.3309,17.3991,17.3211,17.3796,51900.0
2012-01-19 11:45:00,17.84,17.89,17.82,17.89,133800.0,17.3796,17.4283,17.3601,17.4283,133800.0
2012-01-19 11:50:00,17.89,17.89,17.88,17.89,42700.0,17.4283,17.4283,17.4185,17.4283,42700.0
2012-01-19 11:55:00,17.89,17.93,17.87,17.92,87400.0,17.4283,17.4673,17.4088,17.4575,87400.0
2012-01-19 12:00:00,17.91,17.92,17.84,17.85,85300.0,17.4478,17.4575,17.3796,17.3893,85300.0
2012-01-19 12:05:00,17.86,17.87,17.78,17.78,92900.0,17.3991,17.4088,17.3211,17.3211,92900.0
2012-01-19 12:10:00,17.77,17.78,17.69,17.72,220600.0,17.3114,17.3211,17.2335,17.2627,220600.0
2012-01-19 12:15:00,17.71,17.72,17.66,17.67,151500.0,17.2529,17.2627,17.2042,17.214,151500.0
2012-01-19 12:20:00,17.67,17.67,17.58,17.6,122700.0,17.214,17.214,17.1263,17.1458,122700.0
2012-01-19 12:25:00,17.6,17.67,17.59,17.65,118400.0,17.1458,17.214,17.136,17.1945,118400.0
2012-01-19 12:30:00,17.65,17.66,17.61,17.61,95900.0,17.1945,17.2042,17.1555,17.1555,95900.0
2012-01-19 12:35:00,17.62,17.62,17.59,17.62,123500.0,17.1653,17.1653,17.136,17.1653,123500.0
2012-01-19 12:40:00,17.62,17.62,17.58,17.58,37800.0,17.1653,17.1653,17.1263,17.1263,37800.0
2012-01-19 12:45:00,17.58,17.59,17.53,17.54,102100.0,17.1263,17.136,17.0776,17.0873,102100.0
2012-01-19 12:50:00,17.54,17.56,17.51,17.56,105600.0,17.0873,17.1068,17.0581,17.1068,105600.0
2012-01-19 12:55:00,17.56,17.58,17.54,17.56,90300.0,17.1068,17.1263,17.0873,17.1068,90300.0
2012-01-19 13:00:00,17.55,17.57,17.54,17.55,85300.0,17.0971,17.1165,17.0873,17.0971,85300.0
2012-01-19 13:05:00,17.56,17.56,17.46,17.46,128500.0,17.1068,17.1068,17.0094,17.0094,128500.0
2012-01-19 13:10:00,17.46,17.46,17.4,17.4,94500.0,17.0094,17.0094,16.9509,16.9509,94500.0
2012-01-19 13:15:00,17.4,17.4,17.38,17.4,171900.0,16.9509,16.9509,16.9315,16.9509,171900.0
2012-01-19 13:20:00,17.4,17.4,17.28,17.3,209100.0,16.9509,16.9509,16.834,16.8535,209100.0
2012-01-19 13:25:00,17.31,17.4,17.3,17.39,238000.0,16.8633,16.9509,16.8535,16.9412,238000.0
2012-01-19 13:30:00,17.39,17.4,17.38,17.39,85700.0,16.9412,16.9509,16.9315,16.9412,85700.0
2012-01-19 13:35:00,17.38,17.4,17.36,17.39,260800.0,16.9315,16.9509,16.912,16.9412,260800.0
2012-01-19 13:40:00,17.39,17.5,17.38,17.49,259800.0,16.9412,17.0484,16.9315,17.0386,259800.0
2012-01-19 13:45:00,17.49,17.5,17.4,17.4,97900.0,17.0386,17.0484,16.9509,16.9509,97900.0
2012-01-19 13:50:00,17.4,17.41,17.34,17.34,131000.0,16.9509,16.9607,16.8925,16.8925,131000.0
2012-01-19 13:55:00,17.34,17.34,17.18,17.19,423700.0,16.8925,16.8925,16.7366,16.7464,423700.0
2012-01-19 14:00:00,17.18,17.21,17.02,17.05,787300.0,16.7366,16.7658,16.5807,16.61,787300.0
2012-01-19 14:05:00,17.06,17.15,16.94,16.95,801800.0,16.6197,16.7074,16.5028,16.5125,801800.0
2012-01-19 14:10:00,16.95,17.06,16.91,16.92,465500.0,16.5125,16.6197,16.4736,16.4833,465500.0
2012-01-19 14:15:00,16.92,16.97,16.85,16.95,264400.0,16.4833,16.532,16.4151,16.5125,264400.0
2012-01-19 14:20:00,16.95,17.02,16.95,16.96,293200.0,16.5125,16.5807,16.5125,16.5223,293200.0
2012-01-19 14:25:00,16.96,17.12,16.95,17.1,568600.0,16.5223,16.6782,16.5125,16.6587,568600.0
2012-01-19 14:30:00,17.1,17.21,17.09,17.21,658200.0,16.6587,16.7658,16.6489,16.7658,658200.0
2012-01-19 14:35:00,17.2,17.27,17.2,17.25,370200.0,16.7561,16.8243,16.7561,16.8048,370200.0
2012-01-19 14:40:00,17.26,17.26,17.18,17.18,247700.0,16.8145,16.8145,16.7366,16.7366,247700.0
2012-01-19 14:45:00,17.18,17.21,17.15,17.2,217400.0,16.7366,16.7658,16.7074,16.7561,217400.0
2012-01-19 14:50:00,17.21,17.21,17.18,17.2,179600.0,16.7658,16.7658,16.7366,16.7561,179600.0
2012-01-19 14:55:00,17.2,17.25,17.19,17.24,235800.0,16.7561,16.8048,16.7464,16.7951,235800.0
2012-01-19 15:00:00,17.23,17.29,17.2,17.28,147900.0,16.7853,16.8438,16.7561,16.834,147900.0
2012-01-19 15:05:00,17.28,17.32,17.27,17.3,258400.0,16.834,16.873,16.8243,16.8535,258400.0
2012-01-19 15:10:00,17.29,17.31,17.28,17.3,179800.0,16.8438,16.8633,16.834,16.8535,179800.0
2012-01-19 15:15:00,17.3,17.41,17.3,17.39,207500.0,16.8535,16.9607,16.8535,16.9412,207500.0
2012-01-19 15:20:00,17.39,17.4,17.34,17.34,353600.0,16.9412,16.9509,16.8925,16.8925,353600.0
2012-01-19 15:25:00,17.34,17.35,17.34,17.34,80800.0,16.8925,16.9022,16.8925,16.8925,80800.0
2012-01-19 15:30:00,17.34,17.44,17.34,17.43,332400.0,16.8925,16.9899,16.8925,16.9802,332400.0
2012-01-19 15:35:00,17.43,17.48,17.38,17.47,240300.0,16.9802,17.0289,16.9315,17.0191,240300.0
2012-01-19 15:40:00,17.47,17.56,17.45,17.56,368000.0,17.0191,17.1068,16.9996,17.1068,368000.0
2012-01-19 15:45:00,17.55,17.56,17.44,17.44,278900.0,17.0971,17.1068,16.9899,16.9899,278900.0
2012-01-19 15:50:00,17.45,17.52,17.44,17.51,555000.0,16.9996,17.0678,16.9899,17.0581,555000.0
2012-01-19 15:55:00,17.52,17.55,17.49,17.54,680200.0,17.0678,17.0971,17.0386,17.0873,680200.0
2012-01-20 09:30:00,18.0,18.24,17.95,18.05,666600.0,17.5354,17.7693,17.4867,17.5842,666600.0
2012-01-20 09:35:00,18.05,18.12,17.95,17.95,285600.0,17.5842,17.6524,17.4867,17.4867,285600.0
2012-01-20 09:40:00,17.95,18.05,17.88,17.88,447900.0,17.4867,17.5842,17.4185,17.4185,447900.0
2012-01-20 09:45:00,17.88,17.94,17.84,17.87,273500.0,17.4185,17.477,17.3796,17.4088,273500.0
2012-01-20 09:50:00,17.87,17.93,17.83,17.85,358200.0,17.4088,17.4673,17.3698,17.3893,358200.0
2012-01-20 09:55:00,17.85,17.9,17.78,17.86,213900.0,17.3893,17.438,17.3211,17.3991,213900.0
2012-01-20 10:00:00,17.86,17.88,17.8,17.8,173000.0,17.3991,17.4185,17.3406,17.3406,173000.0
2012-01-20 10:05:00,17.8,17.81,17.63,17.77,232900.0,17.3406,17.3504,17.175,17.3114,232900.0
2012-01-20 10:10:00,17.78,17.85,17.77,17.85,197000.0,17.3211,17.3893,17.3114,17.3893,197000.0
2012-01-20 10:15:00,17.84,17.9,17.81,17.86,192800.0,17.3796,17.438,17.3504,17.3991,192800.0
2012-01-20 10:20:00,17.87,17.98,17.87,17.97,184700.0,17.4088,17.516,17.4088,17.5062,184700.0
2012-01-20 10:25:00,17.97,18.01,17.9,17.93,285500.0,17.5062,17.5452,17.438,17.4673,285500.0
2012-01-20 10:30:00,17.93,18.0,17.92,17.95,114100.0,17.4673,17.5354,17.4575,17.4867,114100.0
2012-01-20 10:35:00,17.95,18.0,17.94,17.97,213200.0,17.4867,17.5354,17.477,17.5062,213200.0
2012-01-20 10:40:00,17.96,18.0,17.94,17.99,185400.0,17.4965,17.5354,17.477,17.5257,185400.0
2012-01-20 10:45:00,17.99,18.1,17.97,18.1,140200.0,17.5257,17.6329,17.5062,17.6329,140200.0
2012-01-20 10:50:00,18.1,18.1,18.01,18.02,107800.0,17.6329,17.6329,17.5452,17.5549,107800.0
2012-01-20 10:55:00,18.01,18.02,17.95,17.97,141700.0,17.5452,17.5549,17.4867,17.5062,141700.0
2012-01-20 11:00:00,17.96,17.97,17.91,17.91,91500.0,17.4965,17.5062,17.4478,17.4478,91500.0
2012-01-20 11:05:00,17.91,17.94,17.9,17.91,100600.0,17.4478,17.477,17.438,17.4478,100600.0
2012-01-20 11:10:00,17.91,17.94,17.86,17.94,59900.0,17.4478,17.477,17.3991,17.477,59900.0
2012-01-20 11:15:00,17.94,18.03,17.93,17.96,348900.0,17.477,17.5647,17.4673,17.4965,348900.0
2012-01-20 11:20:00,17.97,18.02,17.94,17.95,95300.0,17.5062,17.5549,17.477,17.4867,95300.0
2012-01-20 11:25:00,17.96,17.99,17.95,17.97,99600.0,17.4965,17.5257,17.4867,17.5062,99600.0
2012-01-20 11:30:00,17.97,17.99,17.94,17.95,147700.0,17.5062,17.5257,17.477,17.4867,147700.0
2012-01-20 11:35:00,17.95,17.95,17.9,17.9,42000.0,17.4867,17.4867,17.438,17.438,42000.0
2012-01-20 11:40:00,17.9,17.95,17.9,17.94,70400.0,17.438,17.4867,17.438,17.477,70400.0
2012-01-20 11:45:00,17.94,18.0,17.91,17.99,103200.0,17.477,17.5354,17.4478,17.5257,103200.0
2012-01-20 11:50:00,17.98,17.99,17.95,17.98,59900.0,17.516,17.5257,17.4867,17.516,59900.0
2012-01-20 11:55:00,17.97,18.01,17.96,17.99,142900.0,17.5062,17.5452,17.4965,17.5257,142900.0
2012-01-20 12:00:00,17.99,18.0,17.97,17.97,54300.0,17.5257,17.5354,17.5062,17.5062,54300.0
2012-01-20 12:05:00,17.98,18.01,17.97,18.0,235200.0,17.516,17.5452,17.5062,17.5354,235200.0
2012-01-20 12:10:00,18.01,18.05,18.0,18.05,287900.0,17.5452,17.5842,17.5354,17.5842,287900.0
2012-01-20 12:15:00,18.05,18.05,17.97,17.99,164300.0,17.5842,17.5842,17.5062,17.5257,164300.0
2012-01-20 12:20:00,17.99,17.99,17.96,17.96,56900.0,17.5257,17.5257,17.4965,17.4965,56900.0
2012-01-20 12:25:00,17.96,17.96,17.91,17.92,32500.0,17.4965,17.4965,17.4478,17.4575,32500.0
2012-01-20 12:30:00,17.92,17.94,17.91,17.92,76000.0,17.4575,17.477,17.4478,17.4575,76000.0
2012-01-20 12:35:00,17.91,17.96,17.91,17.94,95900.0,17.4478,17.4965,17.4478,17.477,95900.0
2012-01-20 12:40:00,17.95,17.99,17.92,17.99,89300.0,17.4867,17.5257,17.4575,17.5257,89300.0
2012-01-20 12:45:00,17.98,17.99,17.94,17.94,37200.0,17.516,17.5257,17.477,17.477,37200.0
2012-01-20 12:50:00,17.95,17.95,17.9,17.91,25800.0,17.4867,17.4867,17.438,17.4478,25800.0
2012-01-20 12:55:00,17.91,17.98,17.9,17.96,141200.0,17.4478,17.516,17.438,17.4965,141200.0
2012-01-20 13:00:00,17.97,17.98,17.88,17.88,115200.0,17.5062,17.516,17.4185,17.4185,115200.0
2012-01-20 13:05:00,17.88,17.89,17.88,17.88,86200.0,17.4185,17.4283,17.4185,17.4185,86200.0
2012-01-20 13:10:00,17.88,17.89,17.87,17.87,34900.0,17.4185,17.4283,17.4088,17.4088,34900.0
2012-01-20 13:15:00,17.87,17.95,17.87,17.95,82700.0,17.4088,17.4867,17.4088,17.4867,82700.0
2012-01-20 13:20:00,17.95,17.97,17.94,17.95,63500.0,17.4867,17.5062,17.477,17.4867,63500.0
2012-01-20 13:25:00,17.95,17.96,17.95,17.95,25400.0,17.4867,17.4965,17.4867,17.4867,25400.0
2012-01-20 13:30:00,17.95,17.96,17.94,17.94,36500.0,17.4867,17.4965,17.477,17.477,36500.0
2012-01-20 13:35:00,17.94,17.95,17.92,17.92,119000.0,17.477,17.4867,17.4575,17.4575,119000.0
2012-01-20 13:40:00,17.93,17.95,17.91,17.94,68800.0,17.4673,17.4867,17.4478,17.477,68800.0
2012-01-20 13:45:00,17.94,17.98,17.94,17.95,71000.0,17.477,17.516,17.477,17.4867,71000.0
2012-01-20 13:50:00,17.96,17.96,17.9,17.9,49800.0,17.4965,17.4965,17.438,17.438,49800.0
2012-01-20 13:55:00,17.91,17.92,17.89,17.92,54800.0,17.4478,17.4575,17.4283,17.4575,54800.0
2012-01-20 14:00:00,17.92,17.92,17.91,17.91,11500.0,17.4575,17.4575,17.4478,17.4478,11500.0
2012-01-20 14:05:00,17.91,17.92,17.89,17.9,54300.0,17.4478,17.4575,17.4283,17.438,54300.0
2012-01-20 14:10:00,17.89,17.89,17.85,17.86,46800.0,17.4283,17.4283,17.3893,17.3991,46800.0
2012-01-20 14:15:00,17.85,17.87,17.84,17.85,97500.0,17.3893,17.4088,17.3796,17.3893,97500.0
2012-01-20 14:20:00,17.85,17.86,17.81,17.83,57100.0,17.3893,17.3991,17.3504,17.3698,57100.0
2012-01-20 14:25:00,17.84,17.86,17.83,17.84,126500.0,17.3796,17.3991,17.3698,17.3796,126500.0
2012-01-20 14:30:00,17.84,17.85,17.84,17.84,32100.0,17.3796,17.3893,17.3796,17.3796,32100.0
2012-01-20 14:35:00,17.84,17.85,17.77,17.77,66000.0,17.3796,17.3893,17.3114,17.3114,66000.0
2012-01-20 14:40:00,17.77,17.9,17.76,17.79,475400.0,17.3114,17.438,17.3016,17.3309,475400.0
2012-01-20 14:45:00,17.79,17.84,17.79,17.83,29600.0,17.3309,17.3796,17.3309,17.3698,29600.0
2012-01-20 14:50:00,17.84,17.87,17.84,17.87,31300.0,17.3796,17.4088,17.3796,17.4088,31300.0
2012-01-20 14:55:00,17.87,17.87,17.83,17.87,101000.0,17.4088,17.4088,17.3698,17.4088,101000.0
2012-01-20 15:00:00,17.87,17.91,17.86,17.89,107800.0,17.4088,17.4478,17.3991,17.4283,107800.0
2012-01-20 15:05:00,17.89,17.95,17.89,17.95,96900.0,17.4283,17.4867,17.4283,17.4867,96900.0
2012-01-20 15:10:00,17.94,17.97,17.9,17.9,105700.0,17.477,17.5062,17.438,17.438,105700.0
2012-01-20 15:15:00,17.9,17.91,17.9,17.9,45300.0,17.438,17.4478,17.438,17.438,45300.0
2012-01-20 15:20:00,17.9,17.94,17.9,17.94,90300.0,17.438,17.477,17.438,17.477,90300.0
2012-01-20 15:25:00,17.93,17.96,17.93,17.96,79300.0,17.4673,17.4965,17.4673,17.4965,79300.0
2012-01-20 15:30:00,17.95,17.96,17.89,17.89,124700.0,17.4867,17.4965,17.4283,17.4283,124700.0
2012-01-20 15:35:00,17.89,17.9,17.88,17.88,95200.0,17.4283,17.438,17.4185,17.4185,95200.0
2012-01-20 15:40:00,17.88,17.95,17.88,17.95,148000.0,17.4185,17.4867,17.4185,17.4867,148000.0
2012-01-20 15:45:00,17.95,17.99,17.94,17.98,152300.0,17.4867,17.5257,17.477,17.516,152300.0
2012-01-20 15:50:00,17.98,17.98,17.91,17.93,342000.0,17.516,17.516,17.4478,17.4673,342000.0
2012-01-20 15:55:00,17.93,18.09,17.92,17.94,973100.0,17.4673,17.6231,17.4575,17.477,973100.0
2012-01-23 09:30:00,18.0,18.04,17.94,18.0,71900.0,17.5354,17.5744,17.477,17.5354,71900.0
2012-01-23 09:35:00,17.99,18.18,17.99,18.11,227400.0,17.5257,17.7108,17.5257,17.6426,227400.0
2012-01-23 09:40:00,18.11,18.14,18.01,18.01,186900.0,17.6426,17.6718,17.5452,17.5452,186900.0
2012-01-23 09:45:00,18.01,18.07,17.99,18.05,69600.0,17.5452,17.6036,17.5257,17.5842,69600.0
2012-01-23 09:50:00,18.06,18.12,18.05,18.09,128400.0,17.5939,17.6524,17.5842,17.6231,128400.0
2012-01-23 09:55:00,18.1,18.1,17.95,17.96,93400.0,17.6329,17.6329,17.4867,17.4965,93400.0
2012-01-23 10:00:00,17.96,18.04,17.96,18.02,53600.0,17.4965,17.5744,17.4965,17.5549,53600.0
2012-01-23 10:05:00,18.02,18.03,17.98,17.99,45500.0,17.5549,17.5647,17.516,17.5257,45500.0
2012-01-23 10:10:00,17.98,18.0,17.98,17.98,194300.0,17.516,17.5354,17.516,17.516,194300.0
2012-01-23 10:15:00,17.99,18.05,17.95,17.95,138600.0,17.5257,17.5842,17.4867,17.4867,138600.0
2012-01-23 10:20:00,17.96,17.96,17.9,17.9,47100.0,17.4965,17.4965,17.438,17.438,47100.0
2012-01-23 10:25:00,17.9,17.95,17.89,17.93,110400.0,17.438,17.4867,17.4283,17.4673,110400.0
2012-01-23 10:30:00,17.93,17.95,17.92,17.94,191600.0,17.4673,17.4867,17.4575,17.477,191600.0
2012-01-23 10:35:00,17.94,17.95,17.93,17.94,188900.0,17.477,17.4867,17.4673,17.477,188900.0
2012-01-23 10:40:00,17.94,17.96,17.9,17.93,92000.0,17.477,17.4965,17.438,17.4673,92000.0
2012-01-23 10:45:00,17.93,18.02,17.92,18.0,245500.0,17.4673,17.5549,17.4575,17.5354,245500.0
2012-01-23 10:50:00,17.99,18.08,17.99,18.06,369500.0,17.5257,17.6134,17.5257,17.5939,369500.0
2012-01-23 10:55:00,18.07,18.07,18.02,18.03,47500.0,17.6036,17.6036,17.5549,17.5647,47500.0
2012-01-23 11:00:00,18.03,18.09,18.01,18.09,249200.0,17.5647,17.6231,17.5452,17.6231,249200.0
2012-01-23 11:05:00,18.08,18.1,18.04,18.06,327400.0,17.6134,17.6329,17.5744,17.5939,327400.0
2012-01-23 11:10:00,18.05,18.07,18.03,18.04,172400.0,17.5842,17.6036,17.5647,17.5744,172400.0
2012-01-23 11:15:00,18.04,18.05,18.03,18.05,99700.0,17.5744,17.5842,17.5647,17.5842,99700.0
2012-01-23 11:20:00,18.04,18.09,18.04,18.09,271900.0,17.5744,17.6231,17.5744,17.6231,271900.0
2012-01-23 11:25:00,18.09,18.12,18.08,18.12,46500.0,17.6231,17.6524,17.6134,17.6524,46500.0
2012-01-23 11:30:00,18.11,18.12,18.04,18.04,54700.0,17.6426,17.6524,17.5744,17.5744,54700.0
2012-01-23 11:35:00,18.04,18.07,18.03,18.06,83800.0,17.5744,17.6036,17.5647,17.5939,83800.0
2012-01-23 11:40:00,18.05,18.05,18.02,18.05,86600.0,17.5842,17.5842,17.5549,17.5842,86600.0
2012-01-23 11:45:00,18.05,18.05,18.04,18.04,5400.0,17.5842,17.5842,17.5744,17.5744,5400.0
2012-01-23 11:50:00,18.04,18.06,18.02,18.02,43600.0,17.5744,17.5939,17.5549,17.5549,43600.0
2012-01-23 11:55:00,18.02,18.03,18.0,18.0,76700.0,17.5549,17.5647,17.5354,17.5354,76700.0
2012-01-23 12:00:00,18.0,18.01,17.99,17.99,76300.0,17.5354,17.5452,17.5257,17.5257,76300.0
2012-01-23 12:05:00,17.99,18.0,17.92,17.95,59500.0,17.5257,17.5354,17.4575,17.4867,59500.0
2012-01-23 12:10:00,17.95,17.97,17.94,17.96,75700.0,17.4867,17.5062,17.477,17.4965,75700.0
2012-01-23 12:15:00,17.96,18.01,17.96,18.0,89400.0,17.4965,17.5452,17.4965,17.5354,89400.0
2012-01-23 12:20:00,18.0,18.01,17.98,17.99,71600.0,17.5354,17.5452,17.516,17.5257,71600.0
2012-01-23 12:25:00,17.99,18.05,17.99,18.05,65900.0,17.5257,17.5842,17.5257,17.5842,65900.0
2012-01-23 12:30:00,18.04,18.07,18.04,18.07,42200.0,17.5744,17.6036,17.5744,17.6036,42200.0
2012-01-23 12:35:00,18.06,18.1,18.06,18.1,49400.0,17.5939,17.6329,17.5939,17.6329,49400.0
2012-01-23 12:40:00,18.1,18.1,18.07,18.07,39000.0,17.6329,17.6329,17.6036,17.6036,39000.0
2012-01-23 12:45:00,18.08,18.08,17.98,17.99,39600.0,17.6134,17.6134,17.516,17.5257,39600.0
2012-01-23 12:50:00,17.98,18.06,17.96,18.06,73000.0,17.516,17.5939,17.4965,17.5939,73000.0
2012-01-23 12:55:00,18.06,18.08,18.05,18.08,54000.0,17.5939,17.6134,17.5842,17.6134,54000.0
2012-01-23 13:00:00,18.08,18.09,18.07,18.09,52600.0,17.6134,17.6231,17.6036,17.6231,52600.0
2012-01-23 13:05:00,18.09,18.13,18.08,18.13,45800.0,17.6231,17.6621,17.6134,17.6621,45800.0
2012-01-23 13:10:00,18.13,18.14,18.1,18.12,84900.0,17.6621,17.6718,17.6329,17.6524,84900.0
2012-01-23 13:15:00,18.14,18.17,18.13,18.14,84500.0,17.6718,17.7011,17.6621,17.6718,84500.0
2012-01-23 13:20:00,18.14,18.16,18.11,18.13,82700.0,17.6718,17.6913,17.6426,17.6621,82700.0
2012-01-23 13:25:00,18.13,18.13,18.1,18.11,23200.0,17.6621,17.6621,17.6329,17.6426,23200.0
2012-01-23 13:30:00,18.1,18.16,18.1,18.11,104600.0,17.6329,17.6913,17.6329,17.6426,104600.0
2012-01-23 13:35:00,18.11,18.12,18.08,18.1,208600.0,17.6426,17.6524,17.6134,17.6329,208600.0
2012-01-23 13:40:00,18.1,18.1,18.04,18.04,90500.0,17.6329,17.6329,17.5744,17.5744,90500.0
2012-01-23 13:45:00,18.05,18.1,18.04,18.1,51800.0,17.5842,17.6329,17.5744,17.6329,51800.0
2012-01-23 13:50:00,18.1,18.1,18.08,18.09,52400.0,17.6329,17.6329,17.6134,17.6231,52400.0
2012-01-23 13:55:00,18.09,18.09,18.08,18.08,73000.0,17.6231,17.6231,17.6134,17.6134,73000.0
2012-01-23 14:00:00,18.08,18.09,18.08,18.09,37000.0,17.6134,17.6231,17.6134,17.6231,37000.0
2012-01-23 14:05:00,18.09,18.09,18.05,18.06,44600.0,17.6231,17.6231,17.5842,17.5939,44600.0
2012-01-23 14:10:00,18.05,18.07,18.04,18.05,133200.0,17.5842,17.6036,17.5744,17.5842,133200.0
2012-01-23 14:15:00,18.05,18.06,18.0,18.0,43700.0,17.5842,17.5939,17.5354,17.5354,43700.0
2012-01-23 14:20:00,18.0,18.02,18.0,18.0,52800.0,17.5354,17.5549,17.5354,17.5354,52800.0
2012-01-23 14:25:00,18.0,18.01,18.0,18.0,41200.0,17.5354,17.5452,17.5354,17.5354,41200.0
2012-01-23 14:30:00,18.0,18.01,18.0,18.0,62500.0,17.5354,17.5452,17.5354,17.5354,62500.0
2012-01-23 14:35:00,18.0,18.01,17.97,17.98,52200.0,17.5354,17.5452,17.5062,17.516,52200.0
2012-01-23 14:40:00,17.97,17.98,17.94,17.94,29900.0,17.5062,17.516,17.477,17.477,29900.0
2012-01-23 14:45:00,17.94,17.97,17.94,17.95,69200.0,17.477,17.5062,17.477,17.4867,69200.0
2012-01-23 14:50:00,17.96,18.01,17.95,18.0,90400.0,17.4965,17.5452,17.4867,17.5354,90400.0
2012-01-23 14:55:00,18.0,18.04,18.0,18.03,53500.0,17.5354,17.5744,17.5354,17.5647,53500.0
2012-01-23 15:00:00,18.03,18.06,18.02,18.02,44800.0,17.5647,17.5939,17.5549,17.5549,44800.0
2012-01-23 15:05:00,18.02,18.05,18.0,18.01,68200.0,17.5549,17.5842,17.5354,17.5452,68200.0
2012-01-23 15:10:00,18.01,18.01,18.0,18.0,18600.0,17.5452,17.5452,17.5354,17.5354,18600.0
2012-01-23 15:15:00,18.01,18.02,18.0,18.02,93900.0,17.5452,17.5549,17.5354,17.5549,93900.0
2012-01-23 15:20:00,18.01,18.03,18.01,18.02,54400.0,17.5452,17.5647,17.5452,17.5549,54400.0
2012-01-23 15:25:00,18.02,18.03,18.02,18.02,29200.0,17.5549,17.5647,17.5549,17.5549,29200.0
2012-01-23 15:30:00,18.02,18.03,18.02,18.02,32000.0,17.5549,17.5647,17.5549,17.5549,32000.0
2012-01-23 15:35:00,18.02,18.03,18.02,18.03,55200.0,17.5549,17.5647,17.5549,17.5647,55200.0
2012-01-23 15:40:00,18.03,18.03,18.02,18.02,53100.0,17.5647,17.5647,17.5549,17.5549,53100.0
2012-01-23 15:45:00,18.03,18.03,17.98,17.99,258500.0,17.5647,17.5647,17.516,17.5257,258500.0
2012-01-23 15:50:00,17.98,18.04,17.98,18.0,162400.0,17.516,17.5744,17.516,17.5354,162400.0
2012-01-23 15:55:00,17.99,18.0,17.98,17.98,255900.0,17.5257,17.5354,17.516,17.516,255900.0
2012-01-24 09:30:00,18.19,18.19,17.85,17.86,287800.0,17.7205,17.7205,17.3893,17.3991,287800.0
2012-01-24 09:35:00,17.87,17.91,17.73,17.76,143700.0,17.4088,17.4478,17.2724,17.3016,143700.0
2012-01-24 09:40:00,17.76,17.82,17.73,17.82,79300.0,17.3016,17.3601,17.2724,17.3601,79300.0
2012-01-24 09:45:00,17.82,17.83,17.74,17.74,45200.0,17.3601,17.3698,17.2822,17.2822,45200.0
2012-01-24 09:50:00,17.74,17.82,17.72,17.8,140100.0,17.2822,17.3601,17.2627,17.3406,140100.0
2012-01-24 09:55:00,17.81,17.95,17.77,17.95,198100.0,17.3504,17.4867,17.3114,17.4867,198100.0
2012-01-24 10:00:00,17.94,18.01,17.89,17.96,161500.0,17.477,17.5452,17.4283,17.4965,161500.0
2012-01-24 10:05:00,17.96,17.97,17.91,17.92,55300.0,17.4965,17.5062,17.4478,17.4575,55300.0
2012-01-24 10:10:00,17.92,17.99,17.91,17.99,89500.0,17.4575,17.5257,17.4478,17.5257,89500.0
2012-01-24 10:15:00,17.99,17.99,17.93,17.94,38700.0,17.5257,17.5257,17.4673,17.477,38700.0
2012-01-24 10:20:00,17.95,17.99,17.94,17.99,70300.0,17.4867,17.5257,17.477,17.5257,70300.0
2012-01-24 10:25:00,17.98,17.99,17.93,17.93,57700.0,17.516,17.5257,17.4673,17.4673,57700.0
2012-01-24 10:30:00,17.94,17.96,17.89,17.96,71600.0,17.477,17.4965,17.4283,17.4965,71600.0
2012-01-24 10:35:00,17.96,17.98,17.95,17.97,39000.0,17.4965,17.516,17.4867,17.5062,39000.0
2012-01-24 10:40:00,17.97,17.98,17.94,17.94,62200.0,17.5062,17.516,17.477,17.477,62200.0
2012-01-24 10:45:00,17.95,17.96,17.9,17.9,90100.0,17.4867,17.4965,17.438,17.438,90100.0
2012-01-24 10:50:00,17.9,17.91,17.87,17.88,100100.0,17.438,17.4478,17.4088,17.4185,100100.0
2012-01-24 10:55:00,17.88,17.89,17.85,17.86,62400.0,17.4185,17.4283,17.3893,17.3991,62400.0
2012-01-24 11:00:00,17.87,17.88,17.87,17.87,32700.0,17.4088,17.4185,17.4088,17.4088,32700.0
2012-01-24 11:05:00,17.87,17.87,17.82,17.83,77400.0,17.4088,17.4088,17.3601,17.3698,77400.0
2012-01-24 11:10:00,17.83,17.87,17.81,17.87,80700.0,17.3698,17.4088,17.3504,17.4088,80700.0
2012-01-24 11:15:00,17.86,17.87,17.82,17.82,88000.0,17.3991,17.4088,17.3601,17.3601,88000.0
2012-01-24 11:20:00,17.83,17.87,17.81,17.86,112600.0,17.3698,17.4088,17.3504,17.3991,112600.0
2012-01-24 11:25:00,17.86,17.87,17.79,17.8,75100.0,17.3991,17.4088,17.3309,17.3406,75100.0
2012-01-24 11:30:00,17.81,17.83,17.8,17.8,56400.0,17.3504,17.3698,17.3406,17.3406,56400.0
2012-01-24 11:35:00,17.81,17.81,17.71,17.75,172800.0,17.3504,17.3504,17.2529,17.2919,172800.0
2012-01-24 11:40:00,17.76,17.76,17.68,17.69,47700.0,17.3016,17.3016,17.2237,17.2335,47700.0
2012-01-24 11:45:00,17.69,17.73,17.69,17.72,36500.0,17.2335,17.2724,17.2335,17.2627,36500.0
2012-01-24 11:50:00,17.72,17.73,17.61,17.63,81500.0,17.2627,17.2724,17.1555,17.175,81500.0
2012-01-24 11:55:00,17.62,17.66,17.6,17.63,122500.0,17.1653,17.2042,17.1458,17.175,122500.0
2012-01-24 12:00:00,17.64,17.69,17.64,17.68,69000.0,17.1847,17.2335,17.1847,17.2237,69000.0
2012-01-24 12:05:00,17.68,17.7,17.67,17.7,145400.0,17.2237,17.2432,17.214,17.2432,145400.0
2012-01-24 12:10:00,17.7,17.71,17.7,17.7,28300.0,17.2432,17.2529,17.2432,17.2432,28300.0
2012-01-24 12:15:00,17.7,17.71,17.7,17.71,16700.0,17.2432,17.2529,17.2432,17.2529,16700.0
2012-01-24 12:20:00,17.7,17.71,17.67,17.69,59100.0,17.2432,17.2529,17.214,17.2335,59100.0
2012-01-24 12:25:00,17.69,17.7,17.67,17.67,47100.0,17.2335,17.2432,17.214,17.214,47100.0
2012-01-24 12:30:00,17.68,17.7,17.67,17.69,55800.0,17.2237,17.2432,17.214,17.2335,55800.0
2012-01-24 12:35:00,17.68,17.69,17.63,17.64,48200.0,17.2237,17.2335,17.175,17.1847,48200.0
2012-01-24 12:40:00,17.63,17.64,17.62,17.63,25300.0,17.175,17.1847,17.1653,17.175,25300.0
2012-01-24 12:45:00,17.62,17.63,17.61,17.62,19200.0,17.1653,17.175,17.1555,17.1653,19200.0
2012-01-24 12:50:00,17.61,17.62,17.6,17.6,19600.0,17.1555,17.1653,17.1458,17.1458,19600.0
2012-01-24 12:55:00,17.6,17.63,17.59,17.59,97600.0,17.1458,17.175,17.136,17.136,97600.0
2012-01-24 13:00:00,17.6,17.6,17.53,17.56,223600.0,17.1458,17.1458,17.0776,17.1068,223600.0
2012-01-24 13:05:00,17.56,17.59,17.55,17.55,84400.0,17.1068,17.136,17.0971,17.0971,84400.0
2012-01-24 13:10:00,17.55,17.57,17.55,17.56,46600.0,17.0971,17.1165,17.0971,17.1068,46600.0
2012-01-24 13:15:00,17.56,17.57,17.54,17.54,139200.0,17.1068,17.1165,17.0873,17.0873,139200.0
2012-01-24 13:20:00,17.54,17.55,17.52,17.54,93900.0,17.0873,17.0971,17.0678,17.0873,93900.0
2012-01-24 13:25:00,17.54,17.55,17.53,17.55,28600.0,17.0873,17.0971,17.0776,17.0971,28600.0
2012-01-24 13:30:00,17.54,17.55,17.54,17.54,55800.0,17.0873,17.0971,17.0873,17.0873,55800.0
2012-01-24 13:35:00,17.54,17.55,17.54,17.55,13100.0,17.0873,17.0971,17.0873,17.0971,13100.0
2012-01-24 13:40:00,17.54,17.56,17.54,17.54,41400.0,17.0873,17.1068,17.0873,17.0873,41400.0
2012-01-24 13:45:00,17.54,17.56,17.54,17.54,122800.0,17.0873,17.1068,17.0873,17.0873,122800.0
2012-01-24 13:50:00,17.54,17.54,17.51,17.52,58100.0,17.0873,17.0873,17.0581,17.0678,58100.0
2012-01-24 13:55:00,17.51,17.52,17.5,17.51,19200.0,17.0581,17.0678,17.0484,17.0581,19200.0
2012-01-24 14:00:00,17.52,17.57,17.51,17.57,298300.0,17.0678,17.1165,17.0581,17.1165,298300.0
2012-01-24 14:05:00,17.57,17.58,17.57,17.58,27100.0,17.1165,17.1263,17.1165,17.1263,27100.0
2012-01-24 14:10:00,17.57,17.65,17.57,17.64,101100.0,17.1165,17.1945,17.1165,17.1847,101100.0
2012-01-24 14:15:00,17.65,17.72,17.64,17.7,131000.0,17.1945,17.2627,17.1847,17.2432,131000.0
2012-01-24 14:20:00,17.7,17.71,17.65,17.66,91800.0,17.2432,17.2529,17.1945,17.2042,91800.0
2012-01-24 14:25:00,17.66,17.71,17.66,17.71,66600.0,17.2042,17.2529,17.2042,17.2529,66600.0
2012-01-24 14:30:00,17.7,17.75,17.7,17.75,191600.0,17.2432,17.2919,17.2432,17.2919,191600.0
2012-01-24 14:35:00,17.76,17.78,17.75,17.77,33600.0,17.3016,17.3211,17.2919,17.3114,33600.0
2012-01-24 14:40:00,17.76,17.78,17.71,17.73,173400.0,17.3016,17.3211,17.2529,17.2724,173400.0
2012-01-24 14:45:00,17.74,17.75,17.73,17.74,145400.0,17.2822,17.2919,17.2724,17.2822,145400.0
2012-01-24 14:50:00,17.74,17.76,17.73,17.74,377800.0,17.2822,17.3016,17.2724,17.2822,377800.0
2012-01-24 14:55:00,17.74,17.78,17.74,17.75,118600.0,17.2822,17.3211,17.2822,17.2919,118600.0
2012-01-24 15:00:00,17.76,17.78,17.75,17.78,74700.0,17.3016,17.3211,17.2919,17.3211,74700.0
2012-01-24 15:05:00,17.78,17.78,17.75,17.78,74700.0,17.3211,17.3211,17.2919,17.3211,74700.0
2012-01-24 15:10:00,17.77,17.8,17.76,17.78,90700.0,17.3114,17.3406,17.3016,17.3211,90700.0
2012-01-24 15:15:00,17.79,17.79,17.76,17.76,114800.0,17.3309,17.3309,17.3016,17.3016,114800.0
2012-01-24 15:20:00,17.76,17.78,17.74,17.77,121200.0,17.3016,17.3211,17.2822,17.3114,121200.0
2012-01-24 15:25:00,17.78,17.87,17.77,17.87,136000.0,17.3211,17.4088,17.3114,17.4088,136000.0
2012-01-24 15:30:00,17.87,17.88,17.86,17.88,69500.0,17.4088,17.4185,17.3991,17.4185,69500.0
2012-01-24 15:35:00,17.88,17.94,17.88,17.94,122100.0,17.4185,17.477,17.4185,17.477,122100.0
2012-01-24 15:40:00,17.94,17.94,17.87,17.93,283500.0,17.477,17.477,17.4088,17.4673,283500.0
2012-01-24 15:45:00,17.92,17.96,17.9,17.95,245000.0,17.4575,17.4965,17.438,17.4867,245000.0
2012-01-24 15:50:00,17.96,18.0,17.95,17.96,465300.0,17.4965,17.5354,17.4867,17.4965,465300.0
2012-01-24 15:55:00,17.97,17.97,17.92,17.94,592100.0,17.5062,17.5062,17.4575,17.477,592100.0
2012-01-25 09:30:00,17.8,17.8,17.54,17.64,136000.0,17.3406,17.3406,17.0873,17.1847,136000.0
2012-01-25 09:35:00,17.65,17.71,17.62,17.69,135700.0,17.1945,17.2529,17.1653,17.2335,135700.0
2012-01-25 09:40:00,17.69,17.69,17.62,17.62,44600.0,17.2335,17.2335,17.1653,17.1653,44600.0
2012-01-25 09:45:00,17.63,17.72,17.61,17.65,143200.0,17.175,17.2627,17.1555,17.1945,143200.0
2012-01-25 09:50:00,17.65,17.69,17.63,17.65,116900.0,17.1945,17.2335,17.175,17.1945,116900.0
2012-01-25 09:55:00,17.65,17.75,17.64,17.74,81600.0,17.1945,17.2919,17.1847,17.2822,81600.0
2012-01-25 10:00:00,17.75,17.76,17.73,17.73,85900.0,17.2919,17.3016,17.2724,17.2724,85900.0
2012-01-25 10:05:00,17.73,17.75,17.71,17.73,62900.0,17.2724,17.2919,17.2529,17.2724,62900.0
2012-01-25 10:10:00,17.73,17.8,17.73,17.78,47000.0,17.2724,17.3406,17.2724,17.3211,47000.0
2012-01-25 10:15:00,17.79,17.8,17.77,17.78,30500.0,17.3309,17.3406,17.3114,17.3211,30500.0
2012-01-25 10:20:00,17.78,17.78,17.76,17.76,29100.0,17.3211,17.3211,17.3016,17.3016,29100.0
2012-01-25 10:25:00,17.76,17.78,17.74,17.76,43700.0,17.3016,17.3211,17.2822,17.3016,43700.0
2012-01-25 10:30:00,17.76,17.8,17.75,17.76,58100.0,17.3016,17.3406,17.2919,17.3016,58100.0
2012-01-25 10:35:00,17.74,17.76,17.74,17.74,36600.0,17.2822,17.3016,17.2822,17.2822,36600.0
2012-01-25 10:40:00,17.73,17.8,17.73,17.8,45000.0,17.2724,17.3406,17.2724,17.3406,45000.0
2012-01-25 10:45:00,17.8,17.85,17.79,17.85,108200.0,17.3406,17.3893,17.3309,17.3893,108200.0
2012-01-25 10:50:00,17.85,17.86,17.84,17.85,40400.0,17.3893,17.3991,17.3796,17.3893,40400.0
2012-01-25 10:55:00,17.85,17.89,17.84,17.88,59600.0,17.3893,17.4283,17.3796,17.4185,59600.0
2012-01-25 11:00:00,17.87,17.88,17.83,17.84,72900.0,17.4088,17.4185,17.3698,17.3796,72900.0
2012-01-25 11:05:00,17.84,17.84,17.78,17.81,57500.0,17.3796,17.3796,17.3211,17.3504,57500.0
2012-01-25 11:10:00,17.8,17.83,17.79,17.82,168700.0,17.3406,17.3698,17.3309,17.3601,168700.0
2012-01-25 11:15:00,17.82,17.83,17.77,17.83,95000.0,17.3601,17.3698,17.3114,17.3698,95000.0
2012-01-25 11:20:00,17.82,17.89,17.82,17.88,61800.0,17.3601,17.4283,17.3601,17.4185,61800.0
2012-01-25 11:25:00,17.89,17.9,17.88,17.88,26000.0,17.4283,17.438,17.4185,17.4185,26000.0
2012-01-25 11:30:00,17.88,17.89,17.84,17.87,42200.0,17.4185,17.4283,17.3796,17.4088,42200.0
2012-01-25 11:35:00,17.87,17.88,17.86,17.88,31900.0,17.4088,17.4185,17.3991,17.4185,31900.0
2012-01-25 11:40:00,17.88,17.91,17.86,17.91,76600.0,17.4185,17.4478,17.3991,17.4478,76600.0
2012-01-25 11:45:00,17.91,17.91,17.87,17.89,33300.0,17.4478,17.4478,17.4088,17.4283,33300.0
2012-01-25 11:50:00,17.89,17.91,17.86,17.91,86600.0,17.4283,17.4478,17.3991,17.4478,86600.0
2012-01-25 11:55:00,17.91,17.93,17.89,17.9,33800.0,17.4478,17.4673,17.4283,17.438,33800.0
2012-01-25 12:00:00,17.9,17.91,17.89,17.89,25000.0,17.438,17.4478,17.4283,17.4283,25000.0
2012-01-25 12:05:00,17.89,17.89,17.83,17.83,30800.0,17.4283,17.4283,17.3698,17.3698,30800.0
2012-01-25 12:10:00,17.83,17.83,17.82,17.83,20700.0,17.3698,17.3698,17.3601,17.3698,20700.0
2012-01-25 12:15:00,17.83,17.86,17.82,17.85,23500.0,17.3698,17.3991,17.3601,17.3893,23500.0
2012-01-25 12:20:00,17.85,17.85,17.82,17.84,28400.0,17.3893,17.3893,17.3601,17.3796,28400.0
2012-01-25 12:25:00,17.84,17.9,17.83,17.86,46000.0,17.3796,17.438,17.3698,17.3991,46000.0
2012-01-25 12:30:00,17.86,17.88,17.82,17.86,73800.0,17.3991,17.4185,17.3601,17.3991,73800.0
2012-01-25 12:35:00,17.86,17.9,17.86,17.89,24200.0,17.3991,17.438,17.3991,17.4283,24200.0
2012-01-25 12:40:00,17.9,17.9,17.84,17.86,17600.0,17.438,17.438,17.3796,17.3991,17600.0
2012-01-25 12:45:00,17.85,17.87,17.85,17.86,29100.0,17.3893,17.4088,17.3893,17.3991,29100.0
2012-01-25 12:50:00,17.86,17.86,17.82,17.85,38100.0,17.3991,17.3991,17.3601,17.3893,38100.0
2012-01-25 12:55:00,17.85,17.86,17.82,17.85,15100.0,17.3893,17.3991,17.3601,17.3893,15100.0
2012-01-25 13:00:00,17.84,17.89,17.84,17.89,96900.0,17.3796,17.4283,17.3796,17.4283,96900.0
2012-01-25 13:05:00,17.89,17.95,17.89,17.93,44900.0,17.4283,17.4867,17.4283,17.4673,44900.0
2012-01-25 13:10:00,17.93,17.94,17.89,17.9,53500.0,17.4673,17.477,17.4283,17.438,53500.0
2012-01-25 13:15:00,17.9,17.94,17.89,17.92,62800.0,17.438,17.477,17.4283,17.4575,62800.0
2012-01-25 13:20:00,17.92,17.92,17.88,17.91,52500.0,17.4575,17.4575,17.4185,17.4478,52500.0
2012-01-25 13:25:00,17.9,17.91,17.89,17.9,22700.0,17.438,17.4478,17.4283,17.438,22700.0
2012-01-25 13:30:00,17.9,17.96,17.89,17.95,29900.0,17.438,17.4965,17.4283,17.4867,29900.0
2012-01-25 13:35:00,17.94,17.96,17.92,17.95,29700.0,17.477,17.4965,17.4575,17.4867,29700.0
2012-01-25 13:40:00,17.95,17.97,17.93,17.96,109700.0,17.4867,17.5062,17.4673,17.4965,109700.0
2012-01-25 13:45:00,17.96,17.99,17.95,17.97,30900.0,17.4965,17.5257,17.4867,17.5062,30900.0
2012-01-25 13:50:00,17.98,17.98,17.95,17.96,21700.0,17.516,17.516,17.4867,17.4965,21700.0
2012-01-25 13:55:00,17.96,17.98,17.96,17.98,42000.0,17.4965,17.516,17.4965,17.516,42000.0
2012-01-25 14:00:00,17.98,17.98,17.93,17.93,40200.0,17.516,17.516,17.4673,17.4673,40200.0
2012-01-25 14:05:00,17.93,17.94,17.92,17.94,40000.0,17.4673,17.477,17.4575,17.477,40000.0
2012-01-25 14:10:00,17.94,17.94,17.87,17.88,101000.0,17.477,17.477,17.4088,17.4185,101000.0
2012-01-25 14:15:00,17.88,17.88,17.83,17.87,90400.0,17.4185,17.4185,17.3698,17.4088,90400.0
2012-01-25 14:20:00,17.87,17.89,17.84,17.87,55300.0,17.4088,17.4283,17.3796,17.4088,55300.0
2012-01-25 14:25:00,17.87,17.9,17.87,17.88,21900.0,17.4088,17.438,17.4088,17.4185,21900.0
2012-01-25 14:30:00,17.88,17.89,17.88,17.89,23800.0,17.4185,17.4283,17.4185,17.4283,23800.0
2012-01-25 14:35:00,17.89,17.92,17.88,17.88,30200.0,17.4283,17.4575,17.4185,17.4185,30200.0
2012-01-25 14:40:00,17.88,17.9,17.86,17.89,35600.0,17.4185,17.438,17.3991,17.4283,35600.0
2012-01-25 14:45:00,17.89,17.93,17.89,17.93,25800.0,17.4283,17.4673,17.4283,17.4673,25800.0
2012-01-25 14:50:00,17.92,17.94,17.92,17.94,20200.0,17.4575,17.477,17.4575,17.477,20200.0
2012-01-25 14:55:00,17.94,17.94,17.88,17.88,37700.0,17.477,17.477,17.4185,17.4185,37700.0
2012-01-25 15:00:00,17.89,17.89,17.86,17.88,41000.0,17.4283,17.4283,17.3991,17.4185,41000.0
2012-01-25 15:05:00,17.88,17.9,17.87,17.88,23200.0,17.4185,17.438,17.4088,17.4185,23200.0
2012-01-25 15:10:00,17.88,17.92,17.88,17.88,92200.0,17.4185,17.4575,17.4185,17.4185,92200.0
2012-01-25 15:15:00,17.89,17.9,17.88,17.89,36600.0,17.4283,17.438,17.4185,17.4283,36600.0
2012-01-25 15:20:00,17.89,17.94,17.89,17.9,73100.0,17.4283,17.477,17.4283,17.438,73100.0
2012-01-25 15:25:00,17.9,17.92,17.9,17.92,40200.0,17.438,17.4575,17.438,17.4575,40200.0
2012-01-25 15:30:00,17.92,17.95,17.91,17.94,63800.0,17.4575,17.4867,17.4478,17.477,63800.0
2012-01-25 15:35:00,17.94,17.95,17.92,17.93,50300.0,17.477,17.4867,17.4575,17.4673,50300.0
2012-01-25 15:40:00,17.93,17.97,17.92,17.95,188400.0,17.4673,17.5062,17.4575,17.4867,188400.0
2012-01-25 15:45:00,17.95,18.05,17.95,18.05,333100.0,17.4867,17.5842,17.4867,17.5842,333100.0
2012-01-25 15:50:00,18.05,18.14,18.04,18.12,462300.0,17.5842,17.6718,17.5744,17.6524,462300.0
2012-01-25 15:55:00,18.12,18.12,18.03,18.04,432400.0,17.6524,17.6524,17.5647,17.5744,432400.0
2012-01-26 09:30:00,18.05,18.24,18.04,18.21,84000.0,17.5842,17.7693,17.5744,17.74,84000.0
2012-01-26 09:35:00,18.21,18.21,17.89,17.95,63400.0,17.74,17.74,17.4283,17.4867,63400.0
2012-01-26 09:40:00,17.95,17.95,17.85,17.88,146800.0,17.4867,17.4867,17.3893,17.4185,146800.0
2012-01-26 09:45:00,17.88,17.98,17.86,17.96,386300.0,17.4185,17.516,17.3991,17.4965,386300.0
2012-01-26 09:50:00,17.97,17.99,17.96,17.98,89600.0,17.5062,17.5257,17.4965,17.516,89600.0
2012-01-26 09:55:00,17.98,18.25,17.97,18.19,180900.0,17.516,17.779,17.5062,17.7205,180900.0
2012-01-26 10:00:00,18.19,18.28,18.14,18.27,133500.0,17.7205,17.8082,17.6718,17.7985,133500.0
2012-01-26 10:05:00,18.27,18.43,18.24,18.42,229500.0,17.7985,17.9544,17.7693,17.9446,229500.0
2012-01-26 10:10:00,18.42,18.43,18.38,18.4,127500.0,17.9446,17.9544,17.9056,17.9251,127500.0
2012-01-26 10:15:00,18.41,18.42,18.3,18.32,118200.0,17.9349,17.9446,17.8277,17.8472,118200.0
2012-01-26 10:20:00,18.33,18.4,18.25,18.26,46600.0,17.8569,17.9251,17.779,17.7887,46600.0
2012-01-26 10:25:00,18.25,18.26,18.11,18.11,82000.0,17.779,17.7887,17.6426,17.6426,82000.0
2012-01-26 10:30:00,18.11,18.12,18.04,18.05,87500.0,17.6426,17.6524,17.5744,17.5842,87500.0
2012-01-26 10:35:00,18.06,18.06,17.97,17.97,83600.0,17.5939,17.5939,17.5062,17.5062,83600.0
2012-01-26 10:40:00,17.97,17.98,17.93,17.93,32200.0,17.5062,17.516,17.4673,17.4673,32200.0
2012-01-26 10:45:00,17.93,17.94,17.86,17.86,60100.0,17.4673,17.477,17.3991,17.3991,60100.0
2012-01-26 10:50:00,17.86,17.86,17.73,17.83,168900.0,17.3991,17.3991,17.2724,17.3698,168900.0
2012-01-26 10:55:00,17.83,17.92,17.83,17.85,49400.0,17.3698,17.4575,17.3698,17.3893,49400.0
2012-01-26 11:00:00,17.85,17.91,17.84,17.91,34400.0,17.3893,17.4478,17.3796,17.4478,34400.0
2012-01-26 11:05:00,17.91,17.96,17.9,17.94,48500.0,17.4478,17.4965,17.438,17.477,48500.0
2012-01-26 11:10:00,17.93,18.02,17.93,17.99,86300.0,17.4673,17.5549,17.4673,17.5257,86300.0
2012-01-26 11:15:00,17.99,18.01,17.98,18.0,9000.0,17.5257,17.5452,17.516,17.5354,9000.0
2012-01-26 11:20:00,18.01,18.03,17.96,17.97,76000.0,17.5452,17.5647,17.4965,17.5062,76000.0
2012-01-26 11:25:00,17.97,17.98,17.97,17.98,34600.0,17.5062,17.516,17.5062,17.516,34600.0
2012-01-26 11:30:00,17.98,18.04,17.98,18.0,45600.0,17.516,17.5744,17.516,17.5354,45600.0
2012-01-26 11:35:00,18.0,18.02,18.0,18.01,23600.0,17.5354,17.5549,17.5354,17.5452,23600.0
2012-01-26 11:40:00,18.01,18.01,17.97,17.99,39000.0,17.5452,17.5452,17.5062,17.5257,39000.0
2012-01-26 11:45:00,17.99,18.01,17.99,18.01,48700.0,17.5257,17.5452,17.5257,17.5452,48700.0
2012-01-26 11:50:00,18.01,18.04,17.96,17.98,181000.0,17.5452,17.5744,17.4965,17.516,181000.0
2012-01-26 11:55:00,17.99,18.0,17.94,17.94,26500.0,17.5257,17.5354,17.477,17.477,26500.0
2012-01-26 12:00:00,17.95,17.95,17.89,17.91,26900.0,17.4867,17.4867,17.4283,17.4478,26900.0
2012-01-26 12:05:00,17.9,17.92,17.86,17.88,41700.0,17.438,17.4575,17.3991,17.4185,41700.0
2012-01-26 12:10:00,17.88,17.88,17.81,17.81,63100.0,17.4185,17.4185,17.3504,17.3504,63100.0
2012-01-26 12:15:00,17.82,17.82,17.73,17.74,85700.0,17.3601,17.3601,17.2724,17.2822,85700.0
2012-01-26 12:20:00,17.74,17.74,17.69,17.69,61000.0,17.2822,17.2822,17.2335,17.2335,61000.0
2012-01-26 12:25:00,17.69,17.7,17.69,17.69,45700.0,17.2335,17.2432,17.2335,17.2335,45700.0
2012-01-26 12:30:00,17.7,17.74,17.7,17.71,81700.0,17.2432,17.2822,17.2432,17.2529,81700.0
2012-01-26 12:35:00,17.71,17.74,17.7,17.74,16600.0,17.2529,17.2822,17.2432,17.2822,16600.0
2012-01-26 12:40:00,17.74,17.76,17.73,17.74,35700.0,17.2822,17.3016,17.2724,17.2822,35700.0
2012-01-26 12:45:00,17.73,17.76,17.73,17.75,41700.0,17.2724,17.3016,17.2724,17.2919,41700.0
2012-01-26 12:50:00,17.75,17.82,17.75,17.82,34400.0,17.2919,17.3601,17.2919,17.3601,34400.0
2012-01-26 12:55:00,17.82,17.83,17.77,17.77,43400.0,17.3601,17.3698,17.3114,17.3114,43400.0
2012-01-26 13:00:00,17.77,17.82,17.75,17.8,87700.0,17.3114,17.3601,17.2919,17.3406,87700.0
2012-01-26 13:05:00,17.8,17.83,17.8,17.8,36900.0,17.3406,17.3698,17.3406,17.3406,36900.0
2012-01-26 13:10:00,17.79,17.8,17.76,17.78,53400.0,17.3309,17.3406,17.3016,17.3211,53400.0
2012-01-26 13:15:00,17.79,17.79,17.73,17.74,32500.0,17.3309,17.3309,17.2724,17.2822,32500.0
2012-01-26 13:20:00,17.73,17.83,17.72,17.82,151200.0,17.2724,17.3698,17.2627,17.3601,151200.0
2012-01-26 13:25:00,17.83,17.84,17.83,17.84,5100.0,17.3698,17.3796,17.3698,17.3796,5100.0
2012-01-26 13:30:00,17.83,17.84,17.83,17.83,2400.0,17.3698,17.3796,17.3698,17.3698,2400.0
2012-01-26 13:35:00,17.83,17.83,17.77,17.8,38000.0,17.3698,17.3698,17.3114,17.3406,38000.0
2012-01-26 13:40:00,17.8,17.81,17.78,17.8,28100.0,17.3406,17.3504,17.3211,17.3406,28100.0
2012-01-26 13:45:00,17.8,17.85,17.8,17.84,20000.0,17.3406,17.3893,17.3406,17.3796,20000.0
2012-01-26 13:50:00,17.84,17.84,17.78,17.82,31900.0,17.3796,17.3796,17.3211,17.3601,31900.0
2012-01-26 13:55:00,17.82,17.85,17.82,17.85,11400.0,17.3601,17.3893,17.3601,17.3893,11400.0
2012-01-26 14:00:00,17.84,17.85,17.84,17.84,4000.0,17.3796,17.3893,17.3796,17.3796,4000.0
2012-01-26 14:05:00,17.84,17.85,17.82,17.82,22500.0,17.3796,17.3893,17.3601,17.3601,22500.0
2012-01-26 14:10:00,17.82,17.83,17.81,17.81,8400.0,17.3601,17.3698,17.3504,17.3504,8400.0
2012-01-26 14:15:00,17.81,17.84,17.79,17.84,67300.0,17.3504,17.3796,17.3309,17.3796,67300.0
2012-01-26 14:20:00,17.84,17.84,17.8,17.83,70700.0,17.3796,17.3796,17.3406,17.3698,70700.0
2012-01-26 14:25:00,17.84,17.87,17.84,17.86,59700.0,17.3796,17.4088,17.3796,17.3991,59700.0
2012-01-26 14:30:00,17.86,17.86,17.82,17.84,26400.0,17.3991,17.3991,17.3601,17.3796,26400.0
2012-01-26 14:35:00,17.83,17.9,17.83,17.88,128200.0,17.3698,17.438,17.3698,17.4185,128200.0
2012-01-26 14:40:00,17.88,17.9,17.84,17.86,71900.0,17.4185,17.438,17.3796,17.3991,71900.0
2012-01-26 14:45:00,17.86,17.87,17.85,17.86,16100.0,17.3991,17.4088,17.3893,17.3991,16100.0
2012-01-26 14:50:00,17.85,17.86,17.83,17.83,14600.0,17.3893,17.3991,17.3698,17.3698,14600.0
2012-01-26 14:55:00,17.83,17.84,17.79,17.79,28900.0,17.3698,17.3796,17.3309,17.3309,28900.0
2012-01-26 15:00:00,17.79,17.81,17.76,17.79,46600.0,17.3309,17.3504,17.3016,17.3309,46600.0
2012-01-26 15:05:00,17.79,17.8,17.75,17.75,27100.0,17.3309,17.3406,17.2919,17.2919,27100.0
2012-01-26 15:10:00,17.76,17.78,17.75,17.77,38500.0,17.3016,17.3211,17.2919,17.3114,38500.0
2012-01-26 15:15:00,17.77,17.77,17.72,17.73,38800.0,17.3114,17.3114,17.2627,17.2724,38800.0
2012-01-26 15:20:00,17.73,17.74,17.69,17.69,74400.0,17.2724,17.2822,17.2335,17.2335,74400.0
2012-01-26 15:25:00,17.69,17.72,17.67,17.67,123900.0,17.2335,17.2627,17.214,17.214,123900.0
2012-01-26 15:30:00,17.67,17.68,17.64,17.64,109200.0,17.214,17.2237,17.1847,17.1847,109200.0
2012-01-26 15:35:00,17.64,17.64,17.59,17.6,144500.0,17.1847,17.1847,17.136,17.1458,144500.0
2012-01-26 15:40:00,17.6,17.68,17.59,17.68,206700.0,17.1458,17.2237,17.136,17.2237,206700.0
2012-01-26 15:45:00,17.68,17.68,17.61,17.65,156500.0,17.2237,17.2237,17.1555,17.1945,156500.0
2012-01-26 15:50:00,17.65,17.66,17.59,17.62,262300.0,17.1945,17.2042,17.136,17.1653,262300.0
2012-01-26 15:55:00,17.61,17.67,17.61,17.66,224100.0,17.1555,17.214,17.1555,17.2042,224100.0
2012-01-27 09:30:00,17.49,17.7,17.49,17.7,78600.0,17.0386,17.2432,17.0386,17.2432,78600.0
2012-01-27 09:35:00,17.74,17.76,17.63,17.74,18800.0,17.2822,17.3016,17.175,17.2822,18800.0
2012-01-27 09:40:00,17.74,17.75,17.68,17.71,8500.0,17.2822,17.2919,17.2237,17.2529,8500.0
2012-01-27 09:45:00,17.72,17.72,17.63,17.67,46300.0,17.2627,17.2627,17.175,17.214,46300.0
2012-01-27 09:50:00,17.67,17.71,17.67,17.71,20100.0,17.214,17.2529,17.214,17.2529,20100.0
2012-01-27 09:55:00,17.71,17.78,17.7,17.77,24100.0,17.2529,17.3211,17.2432,17.3114,24100.0
2012-01-27 10:00:00,17.78,17.84,17.69,17.7,71600.0,17.3211,17.3796,17.2335,17.2432,71600.0
2012-01-27 10:05:00,17.69,17.7,17.63,17.66,15000.0,17.2335,17.2432,17.175,17.2042,15000.0
2012-01-27 10:10:00,17.67,17.71,17.67,17.71,25400.0,17.214,17.2529,17.214,17.2529,25400.0
2012-01-27 10:15:00,17.71,17.78,17.71,17.77,15400.0,17.2529,17.3211,17.2529,17.3114,15400.0
2012-01-27 10:20:00,17.77,17.83,17.75,17.82,14900.0,17.3114,17.3698,17.2919,17.3601,14900.0
2012-01-27 10:25:00,17.82,17.85,17.82,17.84,6600.0,17.3601,17.3893,17.3601,17.3796,6600.0
2012-01-27 10:30:00,17.85,17.88,17.84,17.86,15800.0,17.3893,17.4185,17.3796,17.3991,15800.0
2012-01-27 10:35:00,17.86,17.86,17.79,17.79,17700.0,17.3991,17.3991,17.3309,17.3309,17700.0
2012-01-27 10:40:00,17.8,17.81,17.77,17.81,34600.0,17.3406,17.3504,17.3114,17.3504,34600.0
2012-01-27 10:45:00,17.82,17.84,17.8,17.82,23900.0,17.3601,17.3796,17.3406,17.3601,23900.0
2012-01-27 10:50:00,17.81,17.82,17.81,17.82,9300.0,17.3504,17.3601,17.3504,17.3601,9300.0
2012-01-27 10:55:00,17.81,17.82,17.77,17.79,19100.0,17.3504,17.3601,17.3114,17.3309,19100.0
2012-01-27 11:00:00,17.79,17.83,17.79,17.82,10900.0,17.3309,17.3698,17.3309,17.3601,10900.0
2012-01-27 11:05:00,17.82,17.83,17.8,17.82,15300.0,17.3601,17.3698,17.3406,17.3601,15300.0
2012-01-27 11:10:00,17.82,17.82,17.8,17.81,14500.0,17.3601,17.3601,17.3406,17.3504,14500.0
2012-01-27 11:15:00,17.8,17.81,17.8,17.8,16400.0,17.3406,17.3504,17.3406,17.3406,16400.0
2012-01-27 11:20:00,17.81,17.9,17.8,17.9,112000.0,17.3504,17.438,17.3406,17.438,112000.0
2012-01-27 11:25:00,17.89,18.0,17.89,18.0,107000.0,17.4283,17.5354,17.4283,17.5354,107000.0
2012-01-27 11:30:00,17.99,17.99,17.94,17.94,251400.0,17.5257,17.5257,17.477,17.477,251400.0
2012-01-27 11:35:00,17.93,17.95,17.9,17.93,78800.0,17.4673,17.4867,17.438,17.4673,78800.0
2012-01-27 11:40:00,17.94,17.97,17.92,17.92,57900.0,17.477,17.5062,17.4575,17.4575,57900.0
2012-01-27 11:45:00,17.92,17.95,17.92,17.94,20900.0,17.4575,17.4867,17.4575,17.477,20900.0
2012-01-27 11:50:00,17.94,17.94,17.93,17.93,20500.0,17.477,17.477,17.4673,17.4673,20500.0
2012-01-27 11:55:00,17.93,17.97,17.93,17.96,23700.0,17.4673,17.5062,17.4673,17.4965,23700.0
2012-01-27 12:00:00,17.95,17.96,17.93,17.93,15500.0,17.4867,17.4965,17.4673,17.4673,15500.0
2012-01-27 12:05:00,17.93,17.93,17.87,17.87,33200.0,17.4673,17.4673,17.4088,17.4088,33200.0
2012-01-27 12:10:00,17.87,17.88,17.86,17.86,19200.0,17.4088,17.4185,17.3991,17.3991,19200.0
2012-01-27 12:15:00,17.87,17.91,17.84,17.91,50200.0,17.4088,17.4478,17.3796,17.4478,50200.0
2012-01-27 12:20:00,17.91,17.95,17.91,17.95,19300.0,17.4478,17.4867,17.4478,17.4867,19300.0
2012-01-27 12:25:00,17.94,17.95,17.93,17.94,12400.0,17.477,17.4867,17.4673,17.477,12400.0
2012-01-27 12:30:00,17.93,17.95,17.92,17.95,29600.0,17.4673,17.4867,17.4575,17.4867,29600.0
2012-01-27 12:35:00,17.95,17.98,17.95,17.98,48300.0,17.4867,17.516,17.4867,17.516,48300.0
2012-01-27 12:40:00,17.97,18.0,17.97,18.0,41400.0,17.5062,17.5354,17.5062,17.5354,41400.0
2012-01-27 12:45:00,17.99,18.01,17.97,17.99,45500.0,17.5257,17.5452,17.5062,17.5257,45500.0
2012-01-27 12:50:00,17.98,17.99,17.97,17.98,19900.0,17.516,17.5257,17.5062,17.516,19900.0
2012-01-27 12:55:00,17.98,17.98,17.93,17.94,36900.0,17.516,17.516,17.4673,17.477,36900.0
2012-01-27 13:00:00,17.94,17.96,17.93,17.96,24500.0,17.477,17.4965,17.4673,17.4965,24500.0
2012-01-27 13:05:00,17.96,17.98,17.96,17.98,13100.0,17.4965,17.516,17.4965,17.516,13100.0
2012-01-27 13:10:00,17.98,18.02,17.98,18.0,133100.0,17.516,17.5549,17.516,17.5354,133100.0
2012-01-27 13:15:00,18.0,18.05,17.99,18.04,92600.0,17.5354,17.5842,17.5257,17.5744,92600.0
2012-01-27 13:20:00,18.05,18.06,18.04,18.05,27200.0,17.5842,17.5939,17.5744,17.5842,27200.0
2012-01-27 13:25:00,18.05,18.06,18.04,18.05,29500.0,17.5842,17.5939,17.5744,17.5842,29500.0
2012-01-27 13:30:00,18.05,18.07,18.04,18.07,38300.0,17.5842,17.6036,17.5744,17.6036,38300.0
2012-01-27 13:35:00,18.07,18.12,18.06,18.11,46400.0,17.6036,17.6524,17.5939,17.6426,46400.0
2012-01-27 13:40:00,18.1,18.14,18.1,18.14,43800.0,17.6329,17.6718,17.6329,17.6718,43800.0
2012-01-27 13:45:00,18.14,18.15,18.13,18.14,64300.0,17.6718,17.6816,17.6621,17.6718,64300.0
2012-01-27 13:50:00,18.14,18.14,18.06,18.09,81400.0,17.6718,17.6718,17.5939,17.6231,81400.0
2012-01-27 13:55:00,18.08,18.13,18.08,18.13,79500.0,17.6134,17.6621,17.6134,17.6621,79500.0
2012-01-27 14:00:00,18.13,18.13,18.09,18.09,143700.0,17.6621,17.6621,17.6231,17.6231,143700.0
2012-01-27 14:05:00,18.09,18.1,18.09,18.1,44600.0,17.6231,17.6329,17.6231,17.6329,44600.0
2012-01-27 14:10:00,18.1,18.13,18.09,18.13,66200.0,17.6329,17.6621,17.6231,17.6621,66200.0
2012-01-27 14:15:00,18.13,18.13,18.1,18.11,57300.0,17.6621,17.6621,17.6329,17.6426,57300.0
2012-01-27 14:20:00,18.11,18.12,18.06,18.07,174500.0,17.6426,17.6524,17.5939,17.6036,174500.0
2012-01-27 14:25:00,18.07,18.07,18.06,18.06,52100.0,17.6036,17.6036,17.5939,17.5939,52100.0
2012-01-27 14:30:00,18.06,18.07,18.02,18.04,100100.0,17.5939,17.6036,17.5549,17.5744,100100.0
2012-01-27 14:35:00,18.03,18.06,18.03,18.05,72600.0,17.5647,17.5939,17.5647,17.5842,72600.0
2012-01-27 14:40:00,18.05,18.06,18.05,18.05,37600.0,17.5842,17.5939,17.5842,17.5842,37600.0
2012-01-27 14:45:00,18.06,18.06,18.02,18.02,66000.0,17.5939,17.5939,17.5549,17.5549,66000.0
2012-01-27 14:50:00,18.02,18.03,18.0,18.0,37400.0,17.5549,17.5647,17.5354,17.5354,37400.0
2012-01-27 14:55:00,18.0,18.01,18.0,18.01,66200.0,17.5354,17.5452,17.5354,17.5452,66200.0
2012-01-27 15:00:00,18.01,18.01,18.0,18.0,22200.0,17.5452,17.5452,17.5354,17.5354,22200.0
2012-01-27 15:05:00,18.01,18.01,18.0,18.01,129400.0,17.5452,17.5452,17.5354,17.5452,129400.0
2012-01-27 15:10:00,18.0,18.03,18.0,18.02,115000.0,17.5354,17.5647,17.5354,17.5549,115000.0
2012-01-27 15:15:00,18.03,18.15,18.03,18.14,241100.0,17.5647,17.6816,17.5647,17.6718,241100.0
2012-01-27 15:20:00,18.15,18.34,18.14,18.34,605500.0,17.6816,17.8667,17.6718,17.8667,605500.0
2012-01-27 15:25:00,18.33,18.34,18.25,18.3,519600.0,17.8569,17.8667,17.779,17.8277,519600.0
2012-01-27 15:30:00,18.3,18.31,18.17,18.19,170400.0,17.8277,17.8374,17.7011,17.7205,170400.0
2012-01-27 15:35:00,18.19,18.2,18.16,18.17,79700.0,17.7205,17.7303,17.6913,17.7011,79700.0
2012-01-27 15:40:00,18.17,18.18,18.13,18.17,247900.0,17.7011,17.7108,17.6621,17.7011,247900.0
2012-01-27 15:45:00,18.17,18.17,18.13,18.13,231100.0,17.7011,17.7011,17.6621,17.6621,231100.0
2012-01-27 15:50:00,18.13,18.15,18.09,18.15,222800.0,17.6621,17.6816,17.6231,17.6816,222800.0
2012-01-27 15:55:00,18.14,18.15,18.11,18.13,412700.0,17.6718,17.6816,17.6426,17.6621,412700.0
2012-01-30 09:30:00,18.0,18.08,17.9,17.91,101800.0,17.5354,17.6134,17.438,17.4478,101800.0
2012-01-30 09:35:00,17.91,17.94,17.9,17.94,67400.0,17.4478,17.477,17.438,17.477,67400.0
2012-01-30 09:40:00,17.94,18.07,17.93,18.06,94800.0,17.477,17.6036,17.4673,17.5939,94800.0
2012-01-30 09:45:00,18.07,18.08,17.9,17.9,71200.0,17.6036,17.6134,17.438,17.438,71200.0
2012-01-30 09:50:00,17.9,17.91,17.84,17.89,67600.0,17.438,17.4478,17.3796,17.4283,67600.0
2012-01-30 09:55:00,17.9,17.93,17.9,17.93,36100.0,17.438,17.4673,17.438,17.4673,36100.0
2012-01-30 10:00:00,17.93,17.93,17.9,17.91,39300.0,17.4673,17.4673,17.438,17.4478,39300.0
2012-01-30 10:05:00,17.91,17.94,17.9,17.93,138600.0,17.4478,17.477,17.438,17.4673,138600.0
2012-01-30 10:10:00,17.93,17.94,17.9,17.92,131600.0,17.4673,17.477,17.438,17.4575,131600.0
2012-01-30 10:15:00,17.92,17.93,17.9,17.9,78600.0,17.4575,17.4673,17.438,17.438,78600.0
2012-01-30 10:20:00,17.9,17.91,17.9,17.9,32600.0,17.438,17.4478,17.438,17.438,32600.0
2012-01-30 10:25:00,17.9,17.9,17.8,17.82,90100.0,17.438,17.438,17.3406,17.3601,90100.0
2012-01-30 10:30:00,17.83,17.88,17.83,17.85,57300.0,17.3698,17.4185,17.3698,17.3893,57300.0
2012-01-30 10:35:00,17.85,17.9,17.85,17.88,40700.0,17.3893,17.438,17.3893,17.4185,40700.0
2012-01-30 10:40:00,17.87,17.87,17.85,17.86,20200.0,17.4088,17.4088,17.3893,17.3991,20200.0
2012-01-30 10:45:00,17.86,17.93,17.85,17.92,99500.0,17.3991,17.4673,17.3893,17.4575,99500.0
2012-01-30 10:50:00,17.92,17.95,17.91,17.91,73700.0,17.4575,17.4867,17.4478,17.4478,73700.0
2012-01-30 10:55:00,17.9,17.91,17.89,17.89,21200.0,17.438,17.4478,17.4283,17.4283,21200.0
2012-01-30 11:00:00,17.89,17.91,17.87,17.87,57600.0,17.4283,17.4478,17.4088,17.4088,57600.0
2012-01-30 11:05:00,17.87,17.87,17.86,17.86,11700.0,17.4088,17.4088,17.3991,17.3991,11700.0
2012-01-30 11:10:00,17.86,17.94,17.85,17.93,70800.0,17.3991,17.477,17.3893,17.4673,70800.0
2012-01-30 11:15:00,17.93,18.03,17.93,18.03,203200.0,17.4673,17.5647,17.4673,17.5647,203200.0
2012-01-30 11:20:00,18.02,18.03,17.99,18.02,70400.0,17.5549,17.5647,17.5257,17.5549,70400.0
2012-01-30 11:25:00,18.02,18.02,17.99,18.0,149100.0,17.5549,17.5549,17.5257,17.5354,149100.0
2012-01-30 11:30:00,18.0,18.02,17.99,18.02,33400.0,17.5354,17.5549,17.5257,17.5549,33400.0
2012-01-30 11:35:00,18.02,18.03,18.01,18.03,71300.0,17.5549,17.5647,17.5452,17.5647,71300.0
2012-01-30 11:40:00,18.02,18.08,18.02,18.02,212000.0,17.5549,17.6134,17.5549,17.5549,212000.0
2012-01-30 11:45:00,18.01,18.02,17.98,17.99,58100.0,17.5452,17.5549,17.516,17.5257,58100.0
2012-01-30 11:50:00,17.99,18.0,17.95,17.95,22500.0,17.5257,17.5354,17.4867,17.4867,22500.0
2012-01-30 11:55:00,17.95,17.97,17.91,17.94,132800.0,17.4867,17.5062,17.4478,17.477,132800.0
2012-01-30 12:00:00,17.94,17.97,17.94,17.96,23400.0,17.477,17.5062,17.477,17.4965,23400.0
2012-01-30 12:05:00,17.96,17.99,17.95,17.98,20000.0,17.4965,17.5257,17.4867,17.516,20000.0
2012-01-30 12:10:00,17.99,18.0,17.98,18.0,38500.0,17.5257,17.5354,17.516,17.5354,38500.0
2012-01-30 12:15:00,18.0,18.01,17.99,18.0,28300.0,17.5354,17.5452,17.5257,17.5354,28300.0
2012-01-30 12:20:00,18.01,18.01,17.99,18.0,40800.0,17.5452,17.5452,17.5257,17.5354,40800.0
2012-01-30 12:25:00,18.0,18.0,17.98,17.99,14100.0,17.5354,17.5354,17.516,17.5257,14100.0
2012-01-30 12:30:00,17.98,17.99,17.98,17.99,9800.0,17.516,17.5257,17.516,17.5257,9800.0
2012-01-30 12:35:00,17.99,18.0,17.98,18.0,33100.0,17.5257,17.5354,17.516,17.5354,33100.0
2012-01-30 12:40:00,18.0,18.0,17.96,17.96,28300.0,17.5354,17.5354,17.4965,17.4965,28300.0
2012-01-30 12:45:00,17.96,17.96,17.94,17.94,19600.0,17.4965,17.4965,17.477,17.477,19600.0
2012-01-30 12:50:00,17.94,17.96,17.93,17.96,28000.0,17.477,17.4965,17.4673,17.4965,28000.0
2012-01-30 12:55:00,17.96,17.99,17.96,17.98,97200.0,17.4965,17.5257,17.4965,17.516,97200.0
2012-01-30 13:00:00,17.98,17.98,17.95,17.95,57700.0,17.516,17.516,17.4867,17.4867,57700.0
2012-01-30 13:05:00,17.95,18.01,17.94,17.97,208800.0,17.4867,17.5452,17.477,17.5062,208800.0
2012-01-30 13:10:00,17.97,17.99,17.95,17.98,44200.0,17.5062,17.5257,17.4867,17.516,44200.0
2012-01-30 13:15:00,17.98,17.99,17.97,17.98,16900.0,17.516,17.5257,17.5062,17.516,16900.0
2012-01-30 13:20:00,17.98,18.02,17.98,18.02,27900.0,17.516,17.5549,17.516,17.5549,27900.0
2012-01-30 13:25:00,18.02,18.02,18.01,18.01,10400.0,17.5549,17.5549,17.5452,17.5452,10400.0
2012-01-30 13:30:00,18.01,18.02,17.99,18.0,53200.0,17.5452,17.5549,17.5257,17.5354,53200.0
2012-01-30 13:35:00,18.0,18.05,18.0,18.04,70000.0,17.5354,17.5842,17.5354,17.5744,70000.0
2012-01-30 13:40:00,18.03,18.05,18.02,18.03,40900.0,17.5647,17.5842,17.5549,17.5647,40900.0
2012-01-30 13:45:00,18.03,18.07,18.03,18.06,87500.0,17.5647,17.6036,17.5647,17.5939,87500.0
2012-01-30 13:50:00,18.07,18.07,18.06,18.07,11400.0,17.6036,17.6036,17.5939,17.6036,11400.0
2012-01-30 13:55:00,18.06,18.07,18.03,18.04,30500.0,17.5939,17.6036,17.5647,17.5744,30500.0
2012-01-30 14:00:00,18.03,18.04,18.03,18.04,9500.0,17.5647,17.5744,17.5647,17.5744,9500.0
2012-01-30 14:05:00,18.03,18.04,18.03,18.04,8900.0,17.5647,17.5744,17.5647,17.5744,8900.0
2012-01-30 14:10:00,18.04,18.07,18.03,18.05,68700.0,17.5744,17.6036,17.5647,17.5842,68700.0
2012-01-30 14:15:00,18.05,18.05,18.0,18.0,52300.0,17.5842,17.5842,17.5354,17.5354,52300.0
2012-01-30 14:20:00,18.0,18.01,17.99,18.0,38400.0,17.5354,17.5452,17.5257,17.5354,38400.0
2012-01-30 14:25:00,18.0,18.03,18.0,18.01,90400.0,17.5354,17.5647,17.5354,17.5452,90400.0
2012-01-30 14:30:00,18.01,18.01,18.0,18.0,7800.0,17.5452,17.5452,17.5354,17.5354,7800.0
2012-01-30 14:35:00,18.0,18.02,18.0,18.01,31100.0,17.5354,17.5549,17.5354,17.5452,31100.0
2012-01-30 14:40:00,18.01,18.02,18.0,18.02,14400.0,17.5452,17.5549,17.5354,17.5549,14400.0
2012-01-30 14:45:00,18.02,18.03,17.94,17.96,131400.0,17.5549,17.5647,17.477,17.4965,131400.0
2012-01-30 14:50:00,17.96,18.01,17.96,17.99,272100.0,17.4965,17.5452,17.4965,17.5257,272100.0
2012-01-30 14:55:00,17.99,18.01,17.99,18.0,26700.0,17.5257,17.5452,17.5257,17.5354,26700.0
2012-01-30 15:00:00,18.0,18.01,18.0,18.0,112000.0,17.5354,17.5452,17.5354,17.5354,112000.0
2012-01-30 15:05:00,18.0,18.01,17.99,18.0,36500.0,17.5354,17.5452,17.5257,17.5354,36500.0
2012-01-30 15:10:00,18.0,18.01,17.99,17.99,30900.0,17.5354,17.5452,17.5257,17.5257,30900.0
2012-01-30 15:15:00,17.99,18.0,17.97,17.97,29300.0,17.5257,17.5354,17.5062,17.5062,29300.0
2012-01-30 15:20:00,17.98,18.0,17.94,18.0,115700.0,17.516,17.5354,17.477,17.5354,115700.0
2012-01-30 15:25:00,18.01,18.03,17.99,17.99,79100.0,17.5452,17.5647,17.5257,17.5257,79100.0
2012-01-30 15:30:00,17.99,18.01,17.99,18.01,76400.0,17.5257,17.5452,17.5257,17.5452,76400.0
2012-01-30 15:35:00,18.0,18.03,18.0,18.01,116200.0,17.5354,17.5647,17.5354,17.5452,116200.0
2012-01-30 15:40:00,18.01,18.05,18.01,18.04,129600.0,17.5452,17.5842,17.5452,17.5744,129600.0
2012-01-30 15:45:00,18.03,18.04,18.0,18.03,88500.0,17.5647,17.5744,17.5354,17.5647,88500.0
2012-01-30 15:50:00,18.03,18.05,18.03,18.04,70600.0,17.5647,17.5842,17.5647,17.5744,70600.0
2012-01-30 15:55:00,18.04,18.04,18.0,18.02,231300.0,17.5744,17.5744,17.5354,17.5549,231300.0
2012-01-31 09:30:00,18.15,18.31,18.12,18.24,92700.0,17.6816,17.8374,17.6524,17.7693,92700.0
2012-01-31 09:35:00,18.24,18.3,18.22,18.27,77100.0,17.7693,17.8277,17.7498,17.7985,77100.0
2012-01-31 09:40:00,18.27,18.3,18.18,18.21,169400.0,17.7985,17.8277,17.7108,17.74,169400.0
2012-01-31 09:45:00,18.21,18.26,18.15,18.15,77500.0,17.74,17.7887,17.6816,17.6816,77500.0
2012-01-31 09:50:00,18.15,18.23,18.07,18.09,84900.0,17.6816,17.7595,17.6036,17.6231,84900.0
2012-01-31 09:55:00,18.09,18.18,18.07,18.17,160400.0,17.6231,17.7108,17.6036,17.7011,160400.0
2012-01-31 10:00:00,18.17,18.22,18.06,18.19,157900.0,17.7011,17.7498,17.5939,17.7205,157900.0
2012-01-31 10:05:00,18.19,18.21,18.18,18.21,181900.0,17.7205,17.74,17.7108,17.74,181900.0
2012-01-31 10:10:00,18.21,18.34,18.21,18.29,165600.0,17.74,17.8667,17.74,17.818,165600.0
2012-01-31 10:15:00,18.28,18.34,18.25,18.31,68300.0,17.8082,17.8667,17.779,17.8374,68300.0
2012-01-31 10:20:00,18.3,18.39,18.29,18.35,93300.0,17.8277,17.9154,17.818,17.8764,93300.0
2012-01-31 10:25:00,18.35,18.46,18.34,18.44,146200.0,17.8764,17.9836,17.8667,17.9641,146200.0
2012-01-31 10:30:00,18.44,18.45,18.3,18.31,37400.0,17.9641,17.9738,17.8277,17.8374,37400.0
2012-01-31 10:35:00,18.3,18.3,18.23,18.26,182400.0,17.8277,17.8277,17.7595,17.7887,182400.0
2012-01-31 10:40:00,18.26,18.32,18.26,18.3,92600.0,17.7887,17.8472,17.7887,17.8277,92600.0
2012-01-31 10:45:00,18.29,18.3,18.22,18.3,144800.0,17.818,17.8277,17.7498,17.8277,144800.0
2012-01-31 10:50:00,18.29,18.29,18.22,18.22,41500.0,17.818,17.818,17.7498,17.7498,41500.0
2012-01-31 10:55:00,18.22,18.26,18.22,18.25,43300.0,17.7498,17.7887,17.7498,17.779,43300.0
2012-01-31 11:00:00,18.25,18.3,18.23,18.28,78600.0,17.779,17.8277,17.7595,17.8082,78600.0
2012-01-31 11:05:00,18.28,18.28,18.26,18.27,42700.0,17.8082,17.8082,17.7887,17.7985,42700.0
2012-01-31 11:10:00,18.27,18.27,18.18,18.2,65600.0,17.7985,17.7985,17.7108,17.7303,65600.0
2012-01-31 11:15:00,18.19,18.29,18.19,18.29,88700.0,17.7205,17.818,17.7205,17.818,88700.0
2012-01-31 11:20:00,18.29,18.37,18.27,18.35,115100.0,17.818,17.8959,17.7985,17.8764,115100.0
2012-01-31 11:25:00,18.34,18.41,18.34,18.4,109300.0,17.8667,17.9349,17.8667,17.9251,109300.0
2012-01-31 11:30:00,18.4,18.42,18.35,18.38,151100.0,17.9251,17.9446,17.8764,17.9056,151100.0
2012-01-31 11:35:00,18.39,18.44,18.37,18.44,93300.0,17.9154,17.9641,17.8959,17.9641,93300.0
2012-01-31 11:40:00,18.44,18.47,18.43,18.46,122100.0,17.9641,17.9933,17.9544,17.9836,122100.0
2012-01-31 11:45:00,18.46,18.48,18.44,18.45,66700.0,17.9836,18.0031,17.9641,17.9738,66700.0
2012-01-31 11:50:00,18.45,18.48,18.44,18.46,80200.0,17.9738,18.0031,17.9641,17.9836,80200.0
2012-01-31 11:55:00,18.46,18.51,18.45,18.51,102300.0,17.9836,18.0323,17.9738,18.0323,102300.0
2012-01-31 12:00:00,18.51,18.53,18.5,18.52,57700.0,18.0323,18.0518,18.0225,18.042,57700.0
2012-01-31 12:05:00,18.52,18.62,18.52,18.61,199200.0,18.042,18.1394,18.042,18.1297,199200.0
2012-01-31 12:10:00,18.61,18.63,18.59,18.6,94300.0,18.1297,18.1492,18.1102,18.12,94300.0
2012-01-31 12:15:00,18.6,18.67,18.55,18.67,159500.0,18.12,18.1882,18.0713,18.1882,159500.0
2012-01-31 12:20:00,18.66,18.68,18.58,18.58,92000.0,18.1784,18.1979,18.1005,18.1005,92000.0
2012-01-31 12:25:00,18.58,18.65,18.55,18.65,230100.0,18.1005,18.1687,18.0713,18.1687,230100.0
2012-01-31 12:30:00,18.64,18.71,18.64,18.67,82200.0,18.1589,18.2271,18.1589,18.1882,82200.0
2012-01-31 12:35:00,18.67,18.67,18.6,18.61,65800.0,18.1882,18.1882,18.12,18.1297,65800.0
2012-01-31 12:40:00,18.6,18.61,18.56,18.56,49400.0,18.12,18.1297,18.081,18.081,49400.0
2012-01-31 12:45:00,18.56,18.57,18.56,18.57,28700.0,18.081,18.0907,18.081,18.0907,28700.0
2012-01-31 12:50:00,18.57,18.57,18.52,18.52,112000.0,18.0907,18.0907,18.042,18.042,112000.0
2012-01-31 12:55:00,18.52,18.53,18.49,18.5,62900.0,18.042,18.0518,18.0128,18.0225,62900.0
2012-01-31 13:00:00,18.49,18.69,18.49,18.69,268000.0,18.0128,18.2076,18.0128,18.2076,268000.0
2012-01-31 13:05:00,18.69,18.7,18.68,18.69,61300.0,18.2076,18.2174,18.1979,18.2076,61300.0
2012-01-31 13:10:00,18.69,18.71,18.64,18.65,145900.0,18.2076,18.2271,18.1589,18.1687,145900.0
2012-01-31 13:15:00,18.65,18.81,18.65,18.8,189300.0,18.1687,18.3245,18.1687,18.3148,189300.0
2012-01-31 13:20:00,18.8,18.81,18.76,18.77,77300.0,18.3148,18.3245,18.2758,18.2856,77300.0
2012-01-31 13:25:00,18.77,18.77,18.74,18.75,79300.0,18.2856,18.2856,18.2564,18.2661,79300.0
2012-01-31 13:30:00,18.74,18.8,18.71,18.74,167400.0,18.2564,18.3148,18.2271,18.2564,167400.0
2012-01-31 13:35:00,18.74,18.76,18.68,18.76,240200.0,18.2564,18.2758,18.1979,18.2758,240200.0
2012-01-31 13:40:00,18.75,18.75,18.71,18.74,44700.0,18.2661,18.2661,18.2271,18.2564,44700.0
2012-01-31 13:45:00,18.74,18.75,18.7,18.71,106200.0,18.2564,18.2661,18.2174,18.2271,106200.0
2012-01-31 13:50:00,18.71,18.71,18.64,18.67,82000.0,18.2271,18.2271,18.1589,18.1882,82000.0
2012-01-31 13:55:00,18.68,18.71,18.68,18.7,54500.0,18.1979,18.2271,18.1979,18.2174,54500.0
2012-01-31 14:00:00,18.7,18.7,18.61,18.62,97100.0,18.2174,18.2174,18.1297,18.1394,97100.0
2012-01-31 14:05:00,18.62,18.63,18.55,18.56,115000.0,18.1394,18.1492,18.0713,18.081,115000.0
2012-01-31 14:10:00,18.56,18.74,18.55,18.74,324300.0,18.081,18.2564,18.0713,18.2564,324300.0
2012-01-31 14:15:00,18.73,18.76,18.66,18.76,160600.0,18.2466,18.2758,18.1784,18.2758,160600.0
2012-01-31 14:20:00,18.76,18.77,18.72,18.73,65500.0,18.2758,18.2856,18.2369,18.2466,65500.0
2012-01-31 14:25:00,18.72,18.75,18.69,18.74,110400.0,18.2369,18.2661,18.2076,18.2564,110400.0
2012-01-31 14:30:00,18.75,18.76,18.72,18.72,102700.0,18.2661,18.2758,18.2369,18.2369,102700.0
2012-01-31 14:35:00,18.73,18.73,18.64,18.67,218200.0,18.2466,18.2466,18.1589,18.1882,218200.0
2012-01-31 14:40:00,18.67,18.67,18.61,18.61,85100.0,18.1882,18.1882,18.1297,18.1297,85100.0
2012-01-31 14:45:00,18.62,18.66,18.62,18.66,70800.0,18.1394,18.1784,18.1394,18.1784,70800.0
2012-01-31 14:50:00,18.66,18.74,18.66,18.73,176300.0,18.1784,18.2564,18.1784,18.2466,176300.0
2012-01-31 14:55:00,18.73,18.73,18.72,18.73,44200.0,18.2466,18.2466,18.2369,18.2466,44200.0
2012-01-31 15:00:00,18.72,18.73,18.69,18.7,178900.0,18.2369,18.2466,18.2076,18.2174,178900.0
2012-01-31 15:05:00,18.7,18.71,18.62,18.68,196100.0,18.2174,18.2271,18.1394,18.1979,196100.0
2012-01-31 15:10:00,18.68,18.71,18.63,18.69,150500.0,18.1979,18.2271,18.1492,18.2076,150500.0
2012-01-31 15:15:00,18.7,18.75,18.7,18.7,157000.0,18.2174,18.2661,18.2174,18.2174,157000.0
2012-01-31 15:20:00,18.7,18.74,18.67,18.69,145000.0,18.2174,18.2564,18.1882,18.2076,145000.0
2012-01-31 15:25:00,18.7,18.7,18.65,18.65,289800.0,18.2174,18.2174,18.1687,18.1687,289800.0
2012-01-31 15:30:00,18.65,18.66,18.6,18.6,111700.0,18.1687,18.1784,18.12,18.12,111700.0
2012-01-31 15:35:00,18.61,18.61,18.58,18.59,124800.0,18.1297,18.1297,18.1005,18.1102,124800.0
2012-01-31 15:40:00,18.6,18.6,18.56,18.56,154400.0,18.12,18.12,18.081,18.081,154400.0
2012-01-31 15:45:00,18.57,18.65,18.56,18.6,210200.0,18.0907,18.1687,18.081,18.12,210200.0
2012-01-31 15:50:00,18.6,18.61,18.6,18.6,164400.0,18.12,18.1297,18.12,18.12,164400.0
2012-01-31 15:55:00,18.6,18.63,18.57,18.57,451700.0,18.12,18.1492,18.0907,18.0907,451700.0
2012-02-01 09:30:00,18.7,18.7,18.1,18.29,208800.0,18.2174,18.2174,17.6329,17.818,208800.0
2012-02-01 09:35:00,18.28,18.38,18.24,18.25,70600.0,17.8082,17.9056,17.7693,17.779,70600.0
2012-02-01 09:40:00,18.25,18.35,18.25,18.33,51000.0,17.779,17.8764,17.779,17.8569,51000.0
2012-02-01 09:45:00,18.33,18.46,18.32,18.45,99600.0,17.8569,17.9836,17.8472,17.9738,99600.0
2012-02-01 09:50:00,18.46,18.55,18.45,18.54,256300.0,17.9836,18.0713,17.9738,18.0615,256300.0
2012-02-01 09:55:00,18.55,18.58,18.47,18.55,133700.0,18.0713,18.1005,17.9933,18.0713,133700.0
2012-02-01 10:00:00,18.54,18.58,18.45,18.52,195600.0,18.0615,18.1005,17.9738,18.042,195600.0
2012-02-01 10:05:00,18.53,18.68,18.52,18.57,149500.0,18.0518,18.1979,18.042,18.0907,149500.0
2012-02-01 10:10:00,18.56,18.61,18.54,18.6,94700.0,18.081,18.1297,18.0615,18.12,94700.0
2012-02-01 10:15:00,18.61,18.61,18.56,18.61,148700.0,18.1297,18.1297,18.081,18.1297,148700.0
2012-02-01 10:20:00,18.61,18.65,18.59,18.6,151500.0,18.1297,18.1687,18.1102,18.12,151500.0
2012-02-01 10:25:00,18.6,18.63,18.57,18.59,133700.0,18.12,18.1492,18.0907,18.1102,133700.0
2012-02-01 10:30:00,18.6,18.64,18.57,18.63,129600.0,18.12,18.1589,18.0907,18.1492,129600.0
2012-02-01 10:35:00,18.63,18.64,18.57,18.57,163500.0,18.1492,18.1589,18.0907,18.0907,163500.0
2012-02-01 10:40:00,18.57,18.58,18.54,18.55,60500.0,18.0907,18.1005,18.0615,18.0713,60500.0
2012-02-01 10:45:00,18.56,18.57,18.52,18.54,276800.0,18.081,18.0907,18.042,18.0615,276800.0
2012-02-01 10:50:00,18.54,18.54,18.44,18.45,67500.0,18.0615,18.0615,17.9641,17.9738,67500.0
2012-02-01 10:55:00,18.45,18.51,18.44,18.51,132800.0,17.9738,18.0323,17.9641,18.0323,132800.0
2012-02-01 11:00:00,18.51,18.54,18.51,18.54,119200.0,18.0323,18.0615,18.0323,18.0615,119200.0
2012-02-01 11:05:00,18.53,18.53,18.45,18.48,119900.0,18.0518,18.0518,17.9738,18.0031,119900.0
2012-02-01 11:10:00,18.48,18.49,18.37,18.4,165900.0,18.0031,18.0128,17.8959,17.9251,165900.0
2012-02-01 11:15:00,18.4,18.42,18.36,18.42,144900.0,17.9251,17.9446,17.8862,17.9446,144900.0
2012-02-01 11:20:00,18.42,18.46,18.41,18.41,109800.0,17.9446,17.9836,17.9349,17.9349,109800.0
2012-02-01 11:25:00,18.41,18.42,18.38,18.41,79400.0,17.9349,17.9446,17.9056,17.9349,79400.0
2012-02-01 11:30:00,18.41,18.49,18.41,18.47,178400.0,17.9349,18.0128,17.9349,17.9933,178400.0
2012-02-01 11:35:00,18.47,18.52,18.47,18.52,175500.0,17.9933,18.042,17.9933,18.042,175500.0
2012-02-01 11:40:00,18.52,18.52,18.43,18.48,89900.0,18.042,18.042,17.9544,18.0031,89900.0
2012-02-01 11:45:00,18.48,18.49,18.41,18.44,109400.0,18.0031,18.0128,17.9349,17.9641,109400.0
2012-02-01 11:50:00,18.44,18.52,18.43,18.51,67000.0,17.9641,18.042,17.9544,18.0323,67000.0
2012-02-01 11:55:00,18.51,18.53,18.5,18.52,33700.0,18.0323,18.0518,18.0225,18.042,33700.0
2012-02-01 12:00:00,18.52,18.53,18.48,18.48,36100.0,18.042,18.0518,18.0031,18.0031,36100.0
2012-02-01 12:05:00,18.48,18.51,18.48,18.51,48900.0,18.0031,18.0323,18.0031,18.0323,48900.0
2012-02-01 12:10:00,18.51,18.53,18.5,18.53,57900.0,18.0323,18.0518,18.0225,18.0518,57900.0
2012-02-01 12:15:00,18.52,18.57,18.52,18.55,151600.0,18.042,18.0907,18.042,18.0713,151600.0
2012-02-01 12:20:00,18.55,18.59,18.55,18.59,91500.0,18.0713,18.1102,18.0713,18.1102,91500.0
2012-02-01 12:25:00,18.59,18.6,18.48,18.48,95600.0,18.1102,18.12,18.0031,18.0031,95600.0
2012-02-01 12:30:00,18.49,18.56,18.48,18.55,43600.0,18.0128,18.081,18.0031,18.0713,43600.0
2012-02-01 12:35:00,18.56,18.56,18.5,18.51,33400.0,18.081,18.081,18.0225,18.0323,33400.0
2012-02-01 12:40:00,18.51,18.53,18.5,18.53,34700.0,18.0323,18.0518,18.0225,18.0518,34700.0
2012-02-01 12:45:00,18.53,18.59,18.53,18.58,71500.0,18.0518,18.1102,18.0518,18.1005,71500.0
2012-02-01 12:50:00,18.58,18.59,18.57,18.58,47400.0,18.1005,18.1102,18.0907,18.1005,47400.0
2012-02-01 12:55:00,18.59,18.62,18.58,18.61,57100.0,18.1102,18.1394,18.1005,18.1297,57100.0
2012-02-01 13:00:00,18.61,18.61,18.58,18.58,30400.0,18.1297,18.1297,18.1005,18.1005,30400.0
2012-02-01 13:05:00,18.58,18.59,18.54,18.55,68100.0,18.1005,18.1102,18.0615,18.0713,68100.0
2012-02-01 13:10:00,18.56,18.58,18.52,18.52,43400.0,18.081,18.1005,18.042,18.042,43400.0
2012-02-01 13:15:00,18.52,18.53,18.52,18.52,10000.0,18.042,18.0518,18.042,18.042,10000.0
2012-02-01 13:20:00,18.53,18.57,18.52,18.56,45700.0,18.0518,18.0907,18.042,18.081,45700.0
2012-02-01 13:25:00,18.56,18.57,18.51,18.54,62800.0,18.081,18.0907,18.0323,18.0615,62800.0
2012-02-01 13:30:00,18.55,18.59,18.54,18.59,55900.0,18.0713,18.1102,18.0615,18.1102,55900.0
2012-02-01 13:35:00,18.59,18.68,18.58,18.66,79100.0,18.1102,18.1979,18.1005,18.1784,79100.0
2012-02-01 13:40:00,18.65,18.65,18.53,18.54,69900.0,18.1687,18.1687,18.0518,18.0615,69900.0
2012-02-01 13:45:00,18.53,18.56,18.51,18.51,68800.0,18.0518,18.081,18.0323,18.0323,68800.0
2012-02-01 13:50:00,18.51,18.55,18.51,18.54,39000.0,18.0323,18.0713,18.0323,18.0615,39000.0
2012-02-01 13:55:00,18.55,18.56,18.51,18.55,69500.0,18.0713,18.081,18.0323,18.0713,69500.0
2012-02-01 14:00:00,18.56,18.57,18.54,18.56,69800.0,18.081,18.0907,18.0615,18.081,69800.0
2012-02-01 14:05:00,18.56,18.57,18.5,18.5,60200.0,18.081,18.0907,18.0225,18.0225,60200.0
2012-02-01 14:10:00,18.5,18.54,18.5,18.51,58600.0,18.0225,18.0615,18.0225,18.0323,58600.0
2012-02-01 14:15:00,18.51,18.57,18.51,18.57,66800.0,18.0323,18.0907,18.0323,18.0907,66800.0
2012-02-01 14:20:00,18.58,18.58,18.51,18.51,78000.0,18.1005,18.1005,18.0323,18.0323,78000.0
2012-02-01 14:25:00,18.51,18.52,18.46,18.5,60400.0,18.0323,18.042,17.9836,18.0225,60400.0
2012-02-01 14:30:00,18.51,18.51,18.45,18.46,44400.0,18.0323,18.0323,17.9738,17.9836,44400.0
2012-02-01 14:35:00,18.46,18.53,18.46,18.5,64200.0,17.9836,18.0518,17.9836,18.0225,64200.0
2012-02-01 14:40:00,18.5,18.51,18.47,18.5,71900.0,18.0225,18.0323,17.9933,18.0225,71900.0
2012-02-01 14:45:00,18.5,18.51,18.47,18.49,69700.0,18.0225,18.0323,17.9933,18.0128,69700.0
2012-02-01 14:50:00,18.49,18.49,18.46,18.48,69400.0,18.0128,18.0128,17.9836,18.0031,69400.0
2012-02-01 14:55:00,18.48,18.49,18.45,18.46,69600.0,18.0031,18.0128,17.9738,17.9836,69600.0
2012-02-01 15:00:00,18.46,18.47,18.42,18.42,91900.0,17.9836,17.9933,17.9446,17.9446,91900.0
2012-02-01 15:05:00,18.42,18.43,18.41,18.41,27000.0,17.9446,17.9544,17.9349,17.9349,27000.0
2012-02-01 15:10:00,18.41,18.48,18.41,18.45,95600.0,17.9349,18.0031,17.9349,17.9738,95600.0
2012-02-01 15:15:00,18.45,18.46,18.4,18.4,107000.0,17.9738,17.9836,17.9251,17.9251,107000.0
2012-02-01 15:20:00,18.41,18.43,18.4,18.43,131200.0,17.9349,17.9544,17.9251,17.9544,131200.0
2012-02-01 15:25:00,18.43,18.46,18.42,18.46,50100.0,17.9544,17.9836,17.9446,17.9836,50100.0
2012-02-01 15:30:00,18.46,18.5,18.45,18.5,134200.0,17.9836,18.0225,17.9738,18.0225,134200.0
2012-02-01 15:35:00,18.5,18.54,18.49,18.52,187300.0,18.0225,18.0615,18.0128,18.042,187300.0
2012-02-01 15:40:00,18.52,18.56,18.49,18.49,226900.0,18.042,18.081,18.0128,18.0128,226900.0
2012-02-01 15:45:00,18.49,18.55,18.48,18.55,324100.0,18.0128,18.0713,18.0031,18.0713,324100.0
2012-02-01 15:50:00,18.54,18.56,18.49,18.49,333600.0,18.0615,18.081,18.0128,18.0128,333600.0
2012-02-01 15:55:00,18.5,18.54,18.44,18.44,601600.0,18.0225,18.0615,17.9641,17.9641,601600.0
2012-02-02 09:30:00,19.75,20.64,19.75,19.95,1976800.0,19.2403,20.1073,19.2403,19.4351,1976800.0
2012-02-02 09:35:00,19.95,20.3,19.64,20.0,1356000.0,19.4351,19.7761,19.1331,19.4838,1356000.0
2012-02-02 09:40:00,20.0,20.08,19.83,20.0,1024000.0,19.4838,19.5618,19.3182,19.4838,1024000.0
2012-02-02 09:45:00,20.0,20.0,19.84,19.87,558100.0,19.4838,19.4838,19.328,19.3572,558100.0
2012-02-02 09:50:00,19.86,19.9,19.75,19.82,574800.0,19.3474,19.3864,19.2403,19.3085,574800.0
2012-02-02 09:55:00,19.82,19.95,19.79,19.91,502000.0,19.3085,19.4351,19.2793,19.3962,502000.0
2012-02-02 10:00:00,19.91,19.95,19.85,19.86,314800.0,19.3962,19.4351,19.3377,19.3474,314800.0
2012-02-02 10:05:00,19.85,19.91,19.84,19.89,408700.0,19.3377,19.3962,19.328,19.3767,408700.0
2012-02-02 10:10:00,19.89,19.91,19.87,19.88,352000.0,19.3767,19.3962,19.3572,19.3669,352000.0
2012-02-02 10:15:00,19.88,20.0,19.88,19.98,568900.0,19.3669,19.4838,19.3669,19.4643,568900.0
2012-02-02 10:20:00,19.98,19.98,19.9,19.93,277300.0,19.4643,19.4643,19.3864,19.4156,277300.0
2012-02-02 10:25:00,19.93,19.93,19.89,19.91,254600.0,19.4156,19.4156,19.3767,19.3962,254600.0
2012-02-02 10:30:00,19.91,19.98,19.91,19.98,191600.0,19.3962,19.4643,19.3962,19.4643,191600.0
2012-02-02 10:35:00,19.97,19.98,19.9,19.93,378200.0,19.4546,19.4643,19.3864,19.4156,378200.0
2012-02-02 10:40:00,19.93,19.94,19.86,19.89,260300.0,19.4156,19.4254,19.3474,19.3767,260300.0
2012-02-02 10:45:00,19.9,19.94,19.89,19.94,199300.0,19.3864,19.4254,19.3767,19.4254,199300.0
2012-02-02 10:50:00,19.94,19.97,19.9,19.96,239100.0,19.4254,19.4546,19.3864,19.4449,239100.0
2012-02-02 10:55:00,19.96,19.96,19.89,19.9,272500.0,19.4449,19.4449,19.3767,19.3864,272500.0
2012-02-02 11:00:00,19.91,19.91,19.84,19.85,458300.0,19.3962,19.3962,19.328,19.3377,458300.0
2012-02-02 11:05:00,19.85,19.91,19.84,19.9,287500.0,19.3377,19.3962,19.328,19.3864,287500.0
2012-02-02 11:10:00,19.9,19.9,19.87,19.9,237500.0,19.3864,19.3864,19.3572,19.3864,237500.0
2012-02-02 11:15:00,19.89,19.9,19.81,19.85,642700.0,19.3767,19.3864,19.2987,19.3377,642700.0
2012-02-02 11:20:00,19.86,19.9,19.81,19.84,327300.0,19.3474,19.3864,19.2987,19.328,327300.0
2012-02-02 11:25:00,19.85,19.89,19.81,19.87,246300.0,19.3377,19.3767,19.2987,19.3572,246300.0
2012-02-02 11:30:00,19.87,19.88,19.81,19.87,412400.0,19.3572,19.3669,19.2987,19.3572,412400.0
2012-02-02 11:35:00,19.87,19.88,19.79,19.83,245200.0,19.3572,19.3669,19.2793,19.3182,245200.0
2012-02-02 11:40:00,19.82,19.84,19.79,19.81,273500.0,19.3085,19.328,19.2793,19.2987,273500.0
2012-02-02 11:45:00,19.8,19.9,19.8,19.89,158200.0,19.289,19.3864,19.289,19.3767,158200.0
2012-02-02 11:50:00,19.88,19.89,19.79,19.8,248400.0,19.3669,19.3767,19.2793,19.289,248400.0
2012-02-02 11:55:00,19.8,19.87,19.8,19.86,176900.0,19.289,19.3572,19.289,19.3474,176900.0
2012-02-02 12:00:00,19.87,19.89,19.85,19.86,126900.0,19.3572,19.3767,19.3377,19.3474,126900.0
2012-02-02 12:05:00,19.87,19.87,19.84,19.84,354200.0,19.3572,19.3572,19.328,19.328,354200.0
2012-02-02 12:10:00,19.85,19.86,19.84,19.84,70400.0,19.3377,19.3474,19.328,19.328,70400.0
2012-02-02 12:15:00,19.84,19.85,19.84,19.85,52900.0,19.328,19.3377,19.328,19.3377,52900.0
2012-02-02 12:20:00,19.85,19.87,19.84,19.87,95800.0,19.3377,19.3572,19.328,19.3572,95800.0
2012-02-02 12:25:00,19.87,19.9,19.86,19.9,100800.0,19.3572,19.3864,19.3474,19.3864,100800.0
2012-02-02 12:30:00,19.9,19.9,19.84,19.87,178600.0,19.3864,19.3864,19.328,19.3572,178600.0
2012-02-02 12:35:00,19.87,19.87,19.78,19.83,108200.0,19.3572,19.3572,19.2695,19.3182,108200.0
2012-02-02 12:40:00,19.83,19.89,19.82,19.89,89600.0,19.3182,19.3767,19.3085,19.3767,89600.0
2012-02-02 12:45:00,19.89,19.91,19.86,19.89,116900.0,19.3767,19.3962,19.3474,19.3767,116900.0
2012-02-02 12:50:00,19.89,19.9,19.84,19.86,91500.0,19.3767,19.3864,19.328,19.3474,91500.0
2012-02-02 12:55:00,19.86,19.9,19.85,19.9,64400.0,19.3474,19.3864,19.3377,19.3864,64400.0
2012-02-02 13:00:00,19.9,19.9,19.87,19.89,84500.0,19.3864,19.3864,19.3572,19.3767,84500.0
2012-02-02 13:05:00,19.89,19.9,19.69,19.76,823800.0,19.3767,19.3864,19.1818,19.25,823800.0
2012-02-02 13:10:00,19.76,19.82,19.75,19.81,60800.0,19.25,19.3085,19.2403,19.2987,60800.0
2012-02-02 13:15:00,19.81,19.82,19.73,19.75,77600.0,19.2987,19.3085,19.2208,19.2403,77600.0
2012-02-02 13:20:00,19.75,19.78,19.67,19.68,238400.0,19.2403,19.2695,19.1623,19.1721,238400.0
2012-02-02 13:25:00,19.68,19.7,19.68,19.69,66500.0,19.1721,19.1916,19.1721,19.1818,66500.0
2012-02-02 13:30:00,19.7,19.72,19.68,19.69,148900.0,19.1916,19.2111,19.1721,19.1818,148900.0
2012-02-02 13:35:00,19.7,19.75,19.69,19.74,174500.0,19.1916,19.2403,19.1818,19.2305,174500.0
2012-02-02 13:40:00,19.73,19.77,19.66,19.69,173800.0,19.2208,19.2598,19.1526,19.1818,173800.0
2012-02-02 13:45:00,19.69,19.72,19.67,19.7,324000.0,19.1818,19.2111,19.1623,19.1916,324000.0
2012-02-02 13:50:00,19.7,19.76,19.7,19.75,201700.0,19.1916,19.25,19.1916,19.2403,201700.0
2012-02-02 13:55:00,19.76,19.81,19.76,19.77,149400.0,19.25,19.2987,19.25,19.2598,149400.0
2012-02-02 14:00:00,19.77,19.8,19.75,19.79,284500.0,19.2598,19.289,19.2403,19.2793,284500.0
2012-02-02 14:05:00,19.8,19.81,19.79,19.79,97400.0,19.289,19.2987,19.2793,19.2793,97400.0
2012-02-02 14:10:00,19.8,19.87,19.8,19.81,196400.0,19.289,19.3572,19.289,19.2987,196400.0
2012-02-02 14:15:00,19.81,19.82,19.73,19.73,87100.0,19.2987,19.3085,19.2208,19.2208,87100.0
2012-02-02 14:20:00,19.73,19.74,19.72,19.74,75800.0,19.2208,19.2305,19.2111,19.2305,75800.0
2012-02-02 14:25:00,19.73,19.76,19.69,19.69,92500.0,19.2208,19.25,19.1818,19.1818,92500.0
2012-02-02 14:30:00,19.68,19.71,19.67,19.71,81400.0,19.1721,19.2013,19.1623,19.2013,81400.0
2012-02-02 14:35:00,19.7,19.71,19.66,19.67,155400.0,19.1916,19.2013,19.1526,19.1623,155400.0
2012-02-02 14:40:00,19.66,19.69,19.66,19.68,73800.0,19.1526,19.1818,19.1526,19.1721,73800.0
2012-02-02 14:45:00,19.68,19.71,19.65,19.65,152800.0,19.1721,19.2013,19.1429,19.1429,152800.0
2012-02-02 14:50:00,19.66,19.66,19.56,19.61,240300.0,19.1526,19.1526,19.0552,19.1039,240300.0
2012-02-02 14:55:00,19.61,19.64,19.6,19.63,155200.0,19.1039,19.1331,19.0942,19.1234,155200.0
2012-02-02 15:00:00,19.63,19.73,19.63,19.73,201100.0,19.1234,19.2208,19.1234,19.2208,201100.0
2012-02-02 15:05:00,19.73,19.76,19.7,19.71,183400.0,19.2208,19.25,19.1916,19.2013,183400.0
2012-02-02 15:10:00,19.71,19.74,19.69,19.72,107700.0,19.2013,19.2305,19.1818,19.2111,107700.0
2012-02-02 15:15:00,19.72,19.72,19.68,19.68,111500.0,19.2111,19.2111,19.1721,19.1721,111500.0
2012-02-02 15:20:00,19.69,19.72,19.65,19.66,275700.0,19.1818,19.2111,19.1429,19.1526,275700.0
2012-02-02 15:25:00,19.65,19.67,19.57,19.6,326700.0,19.1429,19.1623,19.0649,19.0942,326700.0
2012-02-02 15:30:00,19.6,19.63,19.57,19.57,271600.0,19.0942,19.1234,19.0649,19.0649,271600.0
2012-02-02 15:35:00,19.57,19.58,19.44,19.44,423600.0,19.0649,19.0747,18.9383,18.9383,423600.0
2012-02-02 15:40:00,19.44,19.59,19.4,19.57,404500.0,18.9383,19.0844,18.8993,19.0649,404500.0
2012-02-02 15:45:00,19.57,19.62,19.54,19.56,322800.0,19.0649,19.1136,19.0357,19.0552,322800.0
2012-02-02 15:50:00,19.56,19.65,19.54,19.62,552000.0,19.0552,19.1429,19.0357,19.1136,552000.0
2012-02-02 15:55:00,19.63,19.64,19.54,19.57,832100.0,19.1234,19.1331,19.0357,19.0649,832100.0
2012-02-03 09:30:00,19.8,19.96,19.62,19.96,134100.0,19.289,19.4449,19.1136,19.4449,134100.0
2012-02-03 09:35:00,19.92,19.93,19.69,19.85,110700.0,19.4059,19.4156,19.1818,19.3377,110700.0
2012-02-03 09:40:00,19.85,19.85,19.79,19.82,66500.0,19.3377,19.3377,19.2793,19.3085,66500.0
2012-02-03 09:45:00,19.81,19.87,19.78,19.87,81000.0,19.2987,19.3572,19.2695,19.3572,81000.0
2012-02-03 09:50:00,19.88,19.9,19.83,19.85,106600.0,19.3669,19.3864,19.3182,19.3377,106600.0
2012-02-03 09:55:00,19.86,19.89,19.84,19.85,105500.0,19.3474,19.3767,19.328,19.3377,105500.0
2012-02-03 10:00:00,19.85,19.9,19.63,19.65,169100.0,19.3377,19.3864,19.1234,19.1429,169100.0
2012-02-03 10:05:00,19.65,19.67,19.56,19.58,132200.0,19.1429,19.1623,19.0552,19.0747,132200.0
2012-02-03 10:10:00,19.58,19.61,19.46,19.5,208200.0,19.0747,19.1039,18.9578,18.9967,208200.0
2012-02-03 10:15:00,19.52,19.55,19.45,19.48,198000.0,19.0162,19.0454,18.948,18.9773,198000.0
2012-02-03 10:20:00,19.49,19.56,19.48,19.52,113700.0,18.987,19.0552,18.9773,19.0162,113700.0
2012-02-03 10:25:00,19.51,19.53,19.47,19.49,75100.0,19.0065,19.026,18.9675,18.987,75100.0
2012-02-03 10:30:00,19.49,19.5,19.32,19.37,180600.0,18.987,18.9967,18.8214,18.8701,180600.0
2012-02-03 10:35:00,19.36,19.42,19.36,19.41,178700.0,18.8604,18.9188,18.8604,18.9091,178700.0
2012-02-03 10:40:00,19.42,19.42,19.36,19.36,229400.0,18.9188,18.9188,18.8604,18.8604,229400.0
2012-02-03 10:45:00,19.37,19.41,19.36,19.39,109200.0,18.8701,18.9091,18.8604,18.8896,109200.0
2012-02-03 10:50:00,19.39,19.42,19.36,19.4,159600.0,18.8896,18.9188,18.8604,18.8993,159600.0
2012-02-03 10:55:00,19.4,19.43,19.39,19.41,109700.0,18.8993,18.9285,18.8896,18.9091,109700.0
2012-02-03 11:00:00,19.41,19.41,19.34,19.36,234400.0,18.9091,18.9091,18.8409,18.8604,234400.0
2012-02-03 11:05:00,19.36,19.4,19.36,19.39,95500.0,18.8604,18.8993,18.8604,18.8896,95500.0
2012-02-03 11:10:00,19.38,19.42,19.38,19.42,73900.0,18.8798,18.9188,18.8798,18.9188,73900.0
2012-02-03 11:15:00,19.42,19.43,19.4,19.41,89700.0,18.9188,18.9285,18.8993,18.9091,89700.0
2012-02-03 11:20:00,19.41,19.42,19.38,19.39,106000.0,18.9091,18.9188,18.8798,18.8896,106000.0
2012-02-03 11:25:00,19.38,19.4,19.29,19.3,189900.0,18.8798,18.8993,18.7922,18.8019,189900.0
2012-02-03 11:30:00,19.31,19.36,19.31,19.36,93300.0,18.8116,18.8604,18.8116,18.8604,93300.0
2012-02-03 11:35:00,19.36,19.37,19.3,19.3,76500.0,18.8604,18.8701,18.8019,18.8019,76500.0
2012-02-03 11:40:00,19.31,19.31,19.23,19.27,159600.0,18.8116,18.8116,18.7337,18.7727,159600.0
2012-02-03 11:45:00,19.28,19.28,19.21,19.22,141800.0,18.7824,18.7824,18.7142,18.724,141800.0
2012-02-03 11:50:00,19.21,19.28,19.21,19.22,92800.0,18.7142,18.7824,18.7142,18.724,92800.0
2012-02-03 11:55:00,19.21,19.21,19.19,19.2,77700.0,18.7142,18.7142,18.6947,18.7045,77700.0
2012-02-03 12:00:00,19.2,19.29,19.18,19.29,184200.0,18.7045,18.7922,18.685,18.7922,184200.0
2012-02-03 12:05:00,19.29,19.32,19.29,19.3,47500.0,18.7922,18.8214,18.7922,18.8019,47500.0
2012-02-03 12:10:00,19.3,19.3,19.25,19.26,71400.0,18.8019,18.8019,18.7532,18.7629,71400.0
2012-02-03 12:15:00,19.25,19.31,19.25,19.3,54000.0,18.7532,18.8116,18.7532,18.8019,54000.0
2012-02-03 12:20:00,19.31,19.31,19.29,19.29,48700.0,18.8116,18.8116,18.7922,18.7922,48700.0
2012-02-03 12:25:00,19.3,19.3,19.29,19.3,24700.0,18.8019,18.8019,18.7922,18.8019,24700.0
2012-02-03 12:30:00,19.29,19.32,19.29,19.29,74400.0,18.7922,18.8214,18.7922,18.7922,74400.0
2012-02-03 12:35:00,19.3,19.31,19.29,19.3,38200.0,18.8019,18.8116,18.7922,18.8019,38200.0
2012-02-03 12:40:00,19.31,19.35,19.3,19.33,91400.0,18.8116,18.8506,18.8019,18.8311,91400.0
2012-02-03 12:45:00,19.34,19.36,19.33,19.35,30800.0,18.8409,18.8604,18.8311,18.8506,30800.0
2012-02-03 12:50:00,19.36,19.37,19.3,19.36,89500.0,18.8604,18.8701,18.8019,18.8604,89500.0
2012-02-03 12:55:00,19.36,19.36,19.32,19.32,29900.0,18.8604,18.8604,18.8214,18.8214,29900.0
2012-02-03 13:00:00,19.33,19.33,19.29,19.29,95800.0,18.8311,18.8311,18.7922,18.7922,95800.0
2012-02-03 13:05:00,19.29,19.3,19.29,19.29,73400.0,18.7922,18.8019,18.7922,18.7922,73400.0
2012-02-03 13:10:00,19.3,19.32,19.29,19.31,51400.0,18.8019,18.8214,18.7922,18.8116,51400.0
2012-02-03 13:15:00,19.31,19.32,19.29,19.3,42000.0,18.8116,18.8214,18.7922,18.8019,42000.0
2012-02-03 13:20:00,19.31,19.33,19.3,19.3,71300.0,18.8116,18.8311,18.8019,18.8019,71300.0
2012-02-03 13:25:00,19.31,19.35,19.3,19.33,144800.0,18.8116,18.8506,18.8019,18.8311,144800.0
2012-02-03 13:30:00,19.34,19.34,19.3,19.33,170900.0,18.8409,18.8409,18.8019,18.8311,170900.0
2012-02-03 13:35:00,19.33,19.35,19.31,19.31,140100.0,18.8311,18.8506,18.8116,18.8116,140100.0
2012-02-03 13:40:00,19.31,19.32,19.29,19.3,66700.0,18.8116,18.8214,18.7922,18.8019,66700.0
2012-02-03 13:45:00,19.31,19.33,19.3,19.32,71600.0,18.8116,18.8311,18.8019,18.8214,71600.0
2012-02-03 13:50:00,19.32,19.32,19.31,19.31,19200.0,18.8214,18.8214,18.8116,18.8116,19200.0
2012-02-03 13:55:00,19.31,19.33,19.31,19.32,50200.0,18.8116,18.8311,18.8116,18.8214,50200.0
2012-02-03 14:00:00,19.33,19.4,19.32,19.4,269400.0,18.8311,18.8993,18.8214,18.8993,269400.0
2012-02-03 14:05:00,19.4,19.4,19.32,19.35,317100.0,18.8993,18.8993,18.8214,18.8506,317100.0
2012-02-03 14:10:00,19.34,19.35,19.29,19.3,176300.0,18.8409,18.8506,18.7922,18.8019,176300.0
2012-02-03 14:15:00,19.3,19.3,19.27,19.27,141300.0,18.8019,18.8019,18.7727,18.7727,141300.0
2012-02-03 14:20:00,19.28,19.3,19.26,19.26,88900.0,18.7824,18.8019,18.7629,18.7629,88900.0
2012-02-03 14:25:00,19.26,19.29,19.25,19.28,139500.0,18.7629,18.7922,18.7532,18.7824,139500.0
2012-02-03 14:30:00,19.28,19.29,19.24,19.24,70200.0,18.7824,18.7922,18.7434,18.7434,70200.0
2012-02-03 14:35:00,19.25,19.26,19.24,19.24,37000.0,18.7532,18.7629,18.7434,18.7434,37000.0
2012-02-03 14:40:00,19.24,19.26,19.23,19.26,92900.0,18.7434,18.7629,18.7337,18.7629,92900.0
2012-02-03 14:45:00,19.26,19.26,19.22,19.22,48500.0,18.7629,18.7629,18.724,18.724,48500.0
2012-02-03 14:50:00,19.22,19.23,19.17,19.17,132000.0,18.724,18.7337,18.6753,18.6753,132000.0
2012-02-03 14:55:00,19.17,19.17,19.15,19.16,113600.0,18.6753,18.6753,18.6558,18.6655,113600.0
2012-02-03 15:00:00,19.16,19.25,19.15,19.25,217200.0,18.6655,18.7532,18.6558,18.7532,217200.0
2012-02-03 15:05:00,19.25,19.25,19.19,19.24,191500.0,18.7532,18.7532,18.6947,18.7434,191500.0
2012-02-03 15:10:00,19.23,19.31,19.23,19.31,112500.0,18.7337,18.8116,18.7337,18.8116,112500.0
2012-02-03 15:15:00,19.3,19.31,19.25,19.27,347900.0,18.8019,18.8116,18.7532,18.7727,347900.0
2012-02-03 15:20:00,19.26,19.31,19.26,19.31,262400.0,18.7629,18.8116,18.7629,18.8116,262400.0
2012-02-03 15:25:00,19.31,19.33,19.25,19.25,308000.0,18.8116,18.8311,18.7532,18.7532,308000.0
2012-02-03 15:30:00,19.25,19.31,19.24,19.3,256400.0,18.7532,18.8116,18.7434,18.8019,256400.0
2012-02-03 15:35:00,19.3,19.33,19.27,19.27,348200.0,18.8019,18.8311,18.7727,18.7727,348200.0
2012-02-03 15:40:00,19.28,19.3,19.27,19.27,250800.0,18.7824,18.8019,18.7727,18.7727,250800.0
2012-02-03 15:45:00,19.27,19.29,19.24,19.27,179000.0,18.7727,18.7922,18.7434,18.7727,179000.0
2012-02-03 15:50:00,19.27,19.27,19.25,19.25,102700.0,18.7727,18.7727,18.7532,18.7532,102700.0
2012-02-03 15:55:00,19.26,19.26,19.21,19.24,440600.0,18.7629,18.7629,18.7142,18.7434,440600.0
2012-02-06 09:30:00,19.11,19.24,19.0,19.05,127700.0,18.6168,18.7434,18.5096,18.5584,127700.0
2012-02-06 09:35:00,19.06,19.1,18.93,18.95,94300.0,18.5681,18.6071,18.4414,18.4609,94300.0
2012-02-06 09:40:00,18.95,19.05,18.94,18.94,171000.0,18.4609,18.5584,18.4512,18.4512,171000.0
2012-02-06 09:45:00,18.94,19.03,18.92,18.98,76700.0,18.4512,18.5389,18.4317,18.4902,76700.0
2012-02-06 09:50:00,18.98,19.03,18.98,19.03,57800.0,18.4902,18.5389,18.4902,18.5389,57800.0
2012-02-06 09:55:00,19.02,19.03,18.98,19.02,54600.0,18.5291,18.5389,18.4902,18.5291,54600.0
2012-02-06 10:00:00,19.02,19.06,19.0,19.02,222200.0,18.5291,18.5681,18.5096,18.5291,222200.0
2012-02-06 10:05:00,19.02,19.13,19.02,19.09,89600.0,18.5291,18.6363,18.5291,18.5973,89600.0
2012-02-06 10:10:00,19.09,19.1,19.08,19.09,38200.0,18.5973,18.6071,18.5876,18.5973,38200.0
2012-02-06 10:15:00,19.09,19.15,19.09,19.12,50400.0,18.5973,18.6558,18.5973,18.6265,50400.0
2012-02-06 10:20:00,19.12,19.2,19.1,19.2,98900.0,18.6265,18.7045,18.6071,18.7045,98900.0
2012-02-06 10:25:00,19.2,19.25,19.19,19.25,82900.0,18.7045,18.7532,18.6947,18.7532,82900.0
2012-02-06 10:30:00,19.25,19.3,19.24,19.26,58400.0,18.7532,18.8019,18.7434,18.7629,58400.0
2012-02-06 10:35:00,19.27,19.31,19.27,19.3,75300.0,18.7727,18.8116,18.7727,18.8019,75300.0
2012-02-06 10:40:00,19.3,19.3,19.24,19.25,76500.0,18.8019,18.8019,18.7434,18.7532,76500.0
2012-02-06 10:45:00,19.25,19.28,19.25,19.28,41800.0,18.7532,18.7824,18.7532,18.7824,41800.0
2012-02-06 10:50:00,19.28,19.28,19.24,19.28,47600.0,18.7824,18.7824,18.7434,18.7824,47600.0
2012-02-06 10:55:00,19.28,19.29,19.27,19.28,24200.0,18.7824,18.7922,18.7727,18.7824,24200.0
2012-02-06 11:00:00,19.28,19.28,19.27,19.28,14400.0,18.7824,18.7824,18.7727,18.7824,14400.0
2012-02-06 11:05:00,19.28,19.28,19.24,19.25,50300.0,18.7824,18.7824,18.7434,18.7532,50300.0
2012-02-06 11:10:00,19.25,19.26,19.24,19.25,38900.0,18.7532,18.7629,18.7434,18.7532,38900.0
2012-02-06 11:15:00,19.26,19.27,19.25,19.27,35700.0,18.7629,18.7727,18.7532,18.7727,35700.0
2012-02-06 11:20:00,19.27,19.27,19.26,19.27,22500.0,18.7727,18.7727,18.7629,18.7727,22500.0
2012-02-06 11:25:00,19.27,19.27,19.25,19.27,30300.0,18.7727,18.7727,18.7532,18.7727,30300.0
2012-02-06 11:30:00,19.27,19.28,19.27,19.27,10200.0,18.7727,18.7824,18.7727,18.7727,10200.0
2012-02-06 11:35:00,19.28,19.28,19.24,19.28,202300.0,18.7824,18.7824,18.7434,18.7824,202300.0
2012-02-06 11:40:00,19.28,19.28,19.21,19.24,191800.0,18.7824,18.7824,18.7142,18.7434,191800.0
2012-02-06 11:45:00,19.25,19.25,19.18,19.2,83200.0,18.7532,18.7532,18.685,18.7045,83200.0
2012-02-06 11:50:00,19.21,19.21,19.12,19.13,82000.0,18.7142,18.7142,18.6265,18.6363,82000.0
2012-02-06 11:55:00,19.12,19.18,19.12,19.14,64100.0,18.6265,18.685,18.6265,18.646,64100.0
2012-02-06 12:00:00,19.14,19.19,19.14,19.17,53200.0,18.646,18.6947,18.646,18.6753,53200.0
2012-02-06 12:05:00,19.15,19.16,19.12,19.13,41600.0,18.6558,18.6655,18.6265,18.6363,41600.0
2012-02-06 12:10:00,19.13,19.13,19.09,19.11,54200.0,18.6363,18.6363,18.5973,18.6168,54200.0
2012-02-06 12:15:00,19.11,19.13,19.11,19.13,28100.0,18.6168,18.6363,18.6168,18.6363,28100.0
2012-02-06 12:20:00,19.13,19.14,19.12,19.14,13300.0,18.6363,18.646,18.6265,18.646,13300.0
2012-02-06 12:25:00,19.14,19.15,19.1,19.1,34000.0,18.646,18.6558,18.6071,18.6071,34000.0
2012-02-06 12:30:00,19.1,19.15,19.09,19.14,34000.0,18.6071,18.6558,18.5973,18.646,34000.0
2012-02-06 12:35:00,19.15,19.15,19.12,19.15,32500.0,18.6558,18.6558,18.6265,18.6558,32500.0
2012-02-06 12:40:00,19.15,19.15,19.13,19.14,7200.0,18.6558,18.6558,18.6363,18.646,7200.0
2012-02-06 12:45:00,19.14,19.15,19.13,19.15,23400.0,18.646,18.6558,18.6363,18.6558,23400.0
2012-02-06 12:50:00,19.14,19.15,19.11,19.13,63400.0,18.646,18.6558,18.6168,18.6363,63400.0
2012-02-06 12:55:00,19.12,19.14,19.1,19.13,57900.0,18.6265,18.646,18.6071,18.6363,57900.0
2012-02-06 13:00:00,19.13,19.13,19.11,19.12,19100.0,18.6363,18.6363,18.6168,18.6265,19100.0
2012-02-06 13:05:00,19.13,19.13,19.1,19.13,30600.0,18.6363,18.6363,18.6071,18.6363,30600.0
2012-02-06 13:10:00,19.13,19.13,19.08,19.1,48100.0,18.6363,18.6363,18.5876,18.6071,48100.0
2012-02-06 13:15:00,19.1,19.11,19.07,19.08,28100.0,18.6071,18.6168,18.5778,18.5876,28100.0
2012-02-06 13:20:00,19.08,19.09,19.06,19.08,27700.0,18.5876,18.5973,18.5681,18.5876,27700.0
2012-02-06 13:25:00,19.08,19.09,19.08,19.09,9100.0,18.5876,18.5973,18.5876,18.5973,9100.0
2012-02-06 13:30:00,19.09,19.11,19.08,19.11,15700.0,18.5973,18.6168,18.5876,18.6168,15700.0
2012-02-06 13:35:00,19.11,19.11,19.1,19.11,7900.0,18.6168,18.6168,18.6071,18.6168,7900.0
2012-02-06 13:40:00,19.11,19.11,19.04,19.05,88900.0,18.6168,18.6168,18.5486,18.5584,88900.0
2012-02-06 13:45:00,19.04,19.05,19.02,19.05,267300.0,18.5486,18.5584,18.5291,18.5584,267300.0
2012-02-06 13:50:00,19.05,19.05,19.02,19.04,279500.0,18.5584,18.5584,18.5291,18.5486,279500.0
2012-02-06 13:55:00,19.05,19.06,19.04,19.06,96200.0,18.5584,18.5681,18.5486,18.5681,96200.0
2012-02-06 14:00:00,19.06,19.07,19.04,19.05,110900.0,18.5681,18.5778,18.5486,18.5584,110900.0
2012-02-06 14:05:00,19.05,19.09,19.04,19.09,40100.0,18.5584,18.5973,18.5486,18.5973,40100.0
2012-02-06 14:10:00,19.09,19.1,19.09,19.1,58900.0,18.5973,18.6071,18.5973,18.6071,58900.0
2012-02-06 14:15:00,19.1,19.1,19.07,19.07,43000.0,18.6071,18.6071,18.5778,18.5778,43000.0
2012-02-06 14:20:00,19.07,19.08,19.05,19.07,77900.0,18.5778,18.5876,18.5584,18.5778,77900.0
2012-02-06 14:25:00,19.06,19.07,19.04,19.05,36200.0,18.5681,18.5778,18.5486,18.5584,36200.0
2012-02-06 14:30:00,19.05,19.08,19.05,19.07,19700.0,18.5584,18.5876,18.5584,18.5778,19700.0
2012-02-06 14:35:00,19.08,19.08,19.06,19.06,18800.0,18.5876,18.5876,18.5681,18.5681,18800.0
2012-02-06 14:40:00,19.07,19.07,19.04,19.05,24200.0,18.5778,18.5778,18.5486,18.5584,24200.0
2012-02-06 14:45:00,19.05,19.05,19.0,19.04,78200.0,18.5584,18.5584,18.5096,18.5486,78200.0
2012-02-06 14:50:00,19.04,19.05,19.02,19.04,43000.0,18.5486,18.5584,18.5291,18.5486,43000.0
2012-02-06 14:55:00,19.04,19.05,19.03,19.03,22000.0,18.5486,18.5584,18.5389,18.5389,22000.0
2012-02-06 15:00:00,19.04,19.05,19.03,19.05,43000.0,18.5486,18.5584,18.5389,18.5584,43000.0
2012-02-06 15:05:00,19.05,19.06,19.02,19.04,84200.0,18.5584,18.5681,18.5291,18.5486,84200.0
2012-02-06 15:10:00,19.04,19.07,19.03,19.04,59900.0,18.5486,18.5778,18.5389,18.5486,59900.0
2012-02-06 15:15:00,19.03,19.05,19.02,19.03,104600.0,18.5389,18.5584,18.5291,18.5389,104600.0
2012-02-06 15:20:00,19.03,19.04,18.99,19.0,67300.0,18.5389,18.5486,18.4999,18.5096,67300.0
2012-02-06 15:25:00,19.0,19.05,19.0,19.02,73100.0,18.5096,18.5584,18.5096,18.5291,73100.0
2012-02-06 15:30:00,19.03,19.06,19.02,19.05,95800.0,18.5389,18.5681,18.5291,18.5584,95800.0
2012-02-06 15:35:00,19.05,19.06,19.02,19.04,82400.0,18.5584,18.5681,18.5291,18.5486,82400.0
2012-02-06 15:40:00,19.04,19.06,19.04,19.05,48800.0,18.5486,18.5681,18.5486,18.5584,48800.0
2012-02-06 15:45:00,19.05,19.06,19.02,19.05,204200.0,18.5584,18.5681,18.5291,18.5584,204200.0
2012-02-06 15:50:00,19.04,19.06,19.02,19.03,223200.0,18.5486,18.5681,18.5291,18.5389,223200.0
2012-02-06 15:55:00,19.03,19.04,18.99,19.0,709100.0,18.5389,18.5486,18.4999,18.5096,709100.0
2012-02-07 09:30:00,18.97,19.01,18.84,18.84,143300.0,18.4804,18.5194,18.3538,18.3538,143300.0
2012-02-07 09:35:00,18.86,18.93,18.75,18.81,121000.0,18.3733,18.4414,18.2661,18.3245,121000.0
2012-02-07 09:40:00,18.8,18.9,18.69,18.75,144600.0,18.3148,18.4122,18.2076,18.2661,144600.0
2012-02-07 09:45:00,18.75,18.77,18.69,18.69,141700.0,18.2661,18.2856,18.2076,18.2076,141700.0
2012-02-07 09:50:00,18.7,18.71,18.57,18.62,155900.0,18.2174,18.2271,18.0907,18.1394,155900.0
2012-02-07 09:55:00,18.62,18.64,18.54,18.58,191700.0,18.1394,18.1589,18.0615,18.1005,191700.0
2012-02-07 10:00:00,18.57,18.63,18.53,18.54,83700.0,18.0907,18.1492,18.0518,18.0615,83700.0
2012-02-07 10:05:00,18.53,18.53,18.48,18.5,193800.0,18.0518,18.0518,18.0031,18.0225,193800.0
2012-02-07 10:10:00,18.51,18.6,18.49,18.6,170300.0,18.0323,18.12,18.0128,18.12,170300.0
2012-02-07 10:15:00,18.6,18.6,18.52,18.53,106300.0,18.12,18.12,18.042,18.0518,106300.0
2012-02-07 10:20:00,18.53,18.56,18.52,18.55,125000.0,18.0518,18.081,18.042,18.0713,125000.0
2012-02-07 10:25:00,18.56,18.59,18.55,18.57,53300.0,18.081,18.1102,18.0713,18.0907,53300.0
2012-02-07 10:30:00,18.57,18.63,18.56,18.62,56500.0,18.0907,18.1492,18.081,18.1394,56500.0
2012-02-07 10:35:00,18.63,18.69,18.62,18.67,79900.0,18.1492,18.2076,18.1394,18.1882,79900.0
2012-02-07 10:40:00,18.67,18.69,18.64,18.64,103500.0,18.1882,18.2076,18.1589,18.1589,103500.0
2012-02-07 10:45:00,18.64,18.65,18.62,18.63,89500.0,18.1589,18.1687,18.1394,18.1492,89500.0
2012-02-07 10:50:00,18.63,18.68,18.62,18.67,130100.0,18.1492,18.1979,18.1394,18.1882,130100.0
2012-02-07 10:55:00,18.66,18.67,18.63,18.64,136900.0,18.1784,18.1882,18.1492,18.1589,136900.0
2012-02-07 11:00:00,18.65,18.67,18.64,18.67,82700.0,18.1687,18.1882,18.1589,18.1882,82700.0
2012-02-07 11:05:00,18.66,18.71,18.66,18.69,101300.0,18.1784,18.2271,18.1784,18.2076,101300.0
2012-02-07 11:10:00,18.7,18.71,18.69,18.7,33300.0,18.2174,18.2271,18.2076,18.2174,33300.0
2012-02-07 11:15:00,18.7,18.71,18.69,18.69,49400.0,18.2174,18.2271,18.2076,18.2076,49400.0
2012-02-07 11:20:00,18.7,18.7,18.67,18.68,47100.0,18.2174,18.2174,18.1882,18.1979,47100.0
2012-02-07 11:25:00,18.67,18.68,18.65,18.68,56700.0,18.1882,18.1979,18.1687,18.1979,56700.0
2012-02-07 11:30:00,18.68,18.69,18.63,18.67,64000.0,18.1979,18.2076,18.1492,18.1882,64000.0
2012-02-07 11:35:00,18.67,18.69,18.64,18.65,68100.0,18.1882,18.2076,18.1589,18.1687,68100.0
2012-02-07 11:40:00,18.65,18.66,18.59,18.59,83900.0,18.1687,18.1784,18.1102,18.1102,83900.0
2012-02-07 11:45:00,18.59,18.6,18.56,18.57,61000.0,18.1102,18.12,18.081,18.0907,61000.0
2012-02-07 11:50:00,18.58,18.58,18.54,18.56,89100.0,18.1005,18.1005,18.0615,18.081,89100.0
2012-02-07 11:55:00,18.56,18.58,18.54,18.54,80000.0,18.081,18.1005,18.0615,18.0615,80000.0
2012-02-07 12:00:00,18.55,18.62,18.54,18.59,76000.0,18.0713,18.1394,18.0615,18.1102,76000.0
2012-02-07 12:05:00,18.59,18.61,18.58,18.59,77600.0,18.1102,18.1297,18.1005,18.1102,77600.0
2012-02-07 12:10:00,18.6,18.6,18.58,18.58,20600.0,18.12,18.12,18.1005,18.1005,20600.0
2012-02-07 12:15:00,18.59,18.61,18.58,18.59,103900.0,18.1102,18.1297,18.1005,18.1102,103900.0
2012-02-07 12:20:00,18.6,18.64,18.59,18.62,94300.0,18.12,18.1589,18.1102,18.1394,94300.0
2012-02-07 12:25:00,18.62,18.64,18.58,18.6,78700.0,18.1394,18.1589,18.1005,18.12,78700.0
2012-02-07 12:30:00,18.6,18.62,18.56,18.59,121300.0,18.12,18.1394,18.081,18.1102,121300.0
2012-02-07 12:35:00,18.6,18.61,18.58,18.59,51200.0,18.12,18.1297,18.1005,18.1102,51200.0
2012-02-07 12:40:00,18.59,18.6,18.58,18.58,39200.0,18.1102,18.12,18.1005,18.1005,39200.0
2012-02-07 12:45:00,18.59,18.61,18.58,18.61,63700.0,18.1102,18.1297,18.1005,18.1297,63700.0
2012-02-07 12:50:00,18.61,18.61,18.59,18.6,25400.0,18.1297,18.1297,18.1102,18.12,25400.0
2012-02-07 12:55:00,18.59,18.6,18.58,18.6,134000.0,18.1102,18.12,18.1005,18.12,134000.0
2012-02-07 13:00:00,18.6,18.62,18.59,18.6,62600.0,18.12,18.1394,18.1102,18.12,62600.0
2012-02-07 13:05:00,18.61,18.62,18.6,18.6,68900.0,18.1297,18.1394,18.12,18.12,68900.0
2012-02-07 13:10:00,18.6,18.6,18.59,18.6,20000.0,18.12,18.12,18.1102,18.12,20000.0
2012-02-07 13:15:00,18.59,18.6,18.56,18.56,102900.0,18.1102,18.12,18.081,18.081,102900.0
2012-02-07 13:20:00,18.57,18.57,18.53,18.54,69600.0,18.0907,18.0907,18.0518,18.0615,69600.0
2012-02-07 13:25:00,18.55,18.57,18.54,18.55,40800.0,18.0713,18.0907,18.0615,18.0713,40800.0
2012-02-07 13:30:00,18.55,18.55,18.51,18.51,83600.0,18.0713,18.0713,18.0323,18.0323,83600.0
2012-02-07 13:35:00,18.52,18.55,18.51,18.54,171100.0,18.042,18.0713,18.0323,18.0615,171100.0
2012-02-07 13:40:00,18.55,18.56,18.53,18.53,88900.0,18.0713,18.081,18.0518,18.0518,88900.0
2012-02-07 13:45:00,18.54,18.55,18.53,18.54,26000.0,18.0615,18.0713,18.0518,18.0615,26000.0
2012-02-07 13:50:00,18.55,18.55,18.53,18.54,25800.0,18.0713,18.0713,18.0518,18.0615,25800.0
2012-02-07 13:55:00,18.54,18.54,18.51,18.51,51400.0,18.0615,18.0615,18.0323,18.0323,51400.0
2012-02-07 14:00:00,18.51,18.52,18.46,18.5,423000.0,18.0323,18.042,17.9836,18.0225,423000.0
2012-02-07 14:05:00,18.49,18.5,18.42,18.49,337700.0,18.0128,18.0225,17.9446,18.0128,337700.0
2012-02-07 14:10:00,18.5,18.51,18.47,18.5,88000.0,18.0225,18.0323,17.9933,18.0225,88000.0
2012-02-07 14:15:00,18.5,18.51,18.49,18.5,130700.0,18.0225,18.0323,18.0128,18.0225,130700.0
2012-02-07 14:20:00,18.5,18.51,18.49,18.5,32000.0,18.0225,18.0323,18.0128,18.0225,32000.0
2012-02-07 14:25:00,18.51,18.51,18.49,18.5,43400.0,18.0323,18.0323,18.0128,18.0225,43400.0
2012-02-07 14:30:00,18.5,18.51,18.48,18.48,113400.0,18.0225,18.0323,18.0031,18.0031,113400.0
2012-02-07 14:35:00,18.49,18.5,18.48,18.49,31900.0,18.0128,18.0225,18.0031,18.0128,31900.0
2012-02-07 14:40:00,18.5,18.5,18.47,18.47,30000.0,18.0225,18.0225,17.9933,17.9933,30000.0
2012-02-07 14:45:00,18.47,18.5,18.47,18.47,66400.0,17.9933,18.0225,17.9933,17.9933,66400.0
2012-02-07 14:50:00,18.47,18.49,18.47,18.47,41000.0,17.9933,18.0128,17.9933,17.9933,41000.0
2012-02-07 14:55:00,18.47,18.48,18.41,18.41,110900.0,17.9933,18.0031,17.9349,17.9349,110900.0
2012-02-07 15:00:00,18.42,18.45,18.41,18.44,138800.0,17.9446,17.9738,17.9349,17.9641,138800.0
2012-02-07 15:05:00,18.44,18.46,18.44,18.46,112400.0,17.9641,17.9836,17.9641,17.9836,112400.0
2012-02-07 15:10:00,18.46,18.5,18.46,18.5,114100.0,17.9836,18.0225,17.9836,18.0225,114100.0
2012-02-07 15:15:00,18.49,18.56,18.47,18.55,340200.0,18.0128,18.081,17.9933,18.0713,340200.0
2012-02-07 15:20:00,18.55,18.58,18.54,18.56,362500.0,18.0713,18.1005,18.0615,18.081,362500.0
2012-02-07 15:25:00,18.56,18.56,18.52,18.54,191400.0,18.081,18.081,18.042,18.0615,191400.0
2012-02-07 15:30:00,18.53,18.54,18.49,18.53,180000.0,18.0518,18.0615,18.0128,18.0518,180000.0
2012-02-07 15:35:00,18.53,18.53,18.49,18.49,102400.0,18.0518,18.0518,18.0128,18.0128,102400.0
2012-02-07 15:40:00,18.49,18.51,18.45,18.5,160000.0,18.0128,18.0323,17.9738,18.0225,160000.0
2012-02-07 15:45:00,18.51,18.52,18.48,18.51,250300.0,18.0323,18.042,18.0031,18.0323,250300.0
2012-02-07 15:50:00,18.51,18.55,18.49,18.52,403700.0,18.0323,18.0713,18.0128,18.042,403700.0
2012-02-07 15:55:00,18.51,18.57,18.49,18.5,680900.0,18.0323,18.0907,18.0128,18.0225,680900.0
2012-02-08 09:30:00,18.5,18.65,18.5,18.62,128100.0,18.0225,18.1687,18.0225,18.1394,128100.0
2012-02-08 09:35:00,18.62,18.7,18.57,18.64,89600.0,18.1394,18.2174,18.0907,18.1589,89600.0
2012-02-08 09:40:00,18.64,18.7,18.64,18.67,89000.0,18.1589,18.2174,18.1589,18.1882,89000.0
2012-02-08 09:45:00,18.66,18.76,18.65,18.75,88300.0,18.1784,18.2758,18.1687,18.2661,88300.0
2012-02-08 09:50:00,18.75,18.76,18.66,18.7,343000.0,18.2661,18.2758,18.1784,18.2174,343000.0
2012-02-08 09:55:00,18.7,18.75,18.65,18.66,160600.0,18.2174,18.2661,18.1687,18.1784,160600.0
2012-02-08 10:00:00,18.66,18.72,18.61,18.71,77000.0,18.1784,18.2369,18.1297,18.2271,77000.0
2012-02-08 10:05:00,18.71,18.72,18.63,18.63,118800.0,18.2271,18.2369,18.1492,18.1492,118800.0
2012-02-08 10:10:00,18.63,18.65,18.57,18.58,141300.0,18.1492,18.1687,18.0907,18.1005,141300.0
2012-02-08 10:15:00,18.58,18.61,18.53,18.58,252900.0,18.1005,18.1297,18.0518,18.1005,252900.0
2012-02-08 10:20:00,18.57,18.61,18.57,18.58,55800.0,18.0907,18.1297,18.0907,18.1005,55800.0
2012-02-08 10:25:00,18.59,18.59,18.51,18.54,160900.0,18.1102,18.1102,18.0323,18.0615,160900.0
2012-02-08 10:30:00,18.54,18.57,18.46,18.47,182400.0,18.0615,18.0907,17.9836,17.9933,182400.0
2012-02-08 10:35:00,18.47,18.5,18.46,18.5,104900.0,17.9933,18.0225,17.9836,18.0225,104900.0
2012-02-08 10:40:00,18.5,18.51,18.46,18.48,97100.0,18.0225,18.0323,17.9836,18.0031,97100.0
2012-02-08 10:45:00,18.49,18.53,18.48,18.52,66600.0,18.0128,18.0518,18.0031,18.042,66600.0
2012-02-08 10:50:00,18.53,18.55,18.52,18.55,28300.0,18.0518,18.0713,18.042,18.0713,28300.0
2012-02-08 10:55:00,18.54,18.55,18.52,18.52,80500.0,18.0615,18.0713,18.042,18.042,80500.0
2012-02-08 11:00:00,18.53,18.54,18.49,18.5,86700.0,18.0518,18.0615,18.0128,18.0225,86700.0
2012-02-08 11:05:00,18.49,18.52,18.48,18.52,285900.0,18.0128,18.042,18.0031,18.042,285900.0
2012-02-08 11:10:00,18.52,18.54,18.52,18.53,216300.0,18.042,18.0615,18.042,18.0518,216300.0
2012-02-08 11:15:00,18.53,18.55,18.49,18.51,215300.0,18.0518,18.0713,18.0128,18.0323,215300.0
2012-02-08 11:20:00,18.51,18.52,18.48,18.51,73600.0,18.0323,18.042,18.0031,18.0323,73600.0
2012-02-08 11:25:00,18.51,18.52,18.45,18.46,127500.0,18.0323,18.042,17.9738,17.9836,127500.0
2012-02-08 11:30:00,18.46,18.49,18.46,18.49,53300.0,17.9836,18.0128,17.9836,18.0128,53300.0
2012-02-08 11:35:00,18.48,18.49,18.46,18.47,33700.0,18.0031,18.0128,17.9836,17.9933,33700.0
2012-02-08 11:40:00,18.46,18.47,18.41,18.41,87900.0,17.9836,17.9933,17.9349,17.9349,87900.0
2012-02-08 11:45:00,18.41,18.46,18.41,18.46,40700.0,17.9349,17.9836,17.9349,17.9836,40700.0
2012-02-08 11:50:00,18.45,18.47,18.45,18.46,19900.0,17.9738,17.9933,17.9738,17.9836,19900.0
2012-02-08 11:55:00,18.46,18.48,18.46,18.47,32600.0,17.9836,18.0031,17.9836,17.9933,32600.0
2012-02-08 12:00:00,18.47,18.48,18.43,18.45,84800.0,17.9933,18.0031,17.9544,17.9738,84800.0
2012-02-08 12:05:00,18.45,18.46,18.42,18.43,46600.0,17.9738,17.9836,17.9446,17.9544,46600.0
2012-02-08 12:10:00,18.43,18.44,18.41,18.42,27400.0,17.9544,17.9641,17.9349,17.9446,27400.0
2012-02-08 12:15:00,18.41,18.42,18.38,18.39,74400.0,17.9349,17.9446,17.9056,17.9154,74400.0
2012-02-08 12:20:00,18.4,18.4,18.35,18.36,68700.0,17.9251,17.9251,17.8764,17.8862,68700.0
2012-02-08 12:25:00,18.35,18.4,18.35,18.39,44300.0,17.8764,17.9251,17.8764,17.9154,44300.0
2012-02-08 12:30:00,18.4,18.41,18.39,18.41,26000.0,17.9251,17.9349,17.9154,17.9349,26000.0
2012-02-08 12:35:00,18.41,18.41,18.4,18.4,22300.0,17.9349,17.9349,17.9251,17.9251,22300.0
2012-02-08 12:40:00,18.4,18.41,18.3,18.33,213400.0,17.9251,17.9349,17.8277,17.8569,213400.0
2012-02-08 12:45:00,18.33,18.35,18.32,18.35,31500.0,17.8569,17.8764,17.8472,17.8764,31500.0
2012-02-08 12:50:00,18.35,18.37,18.34,18.36,103500.0,17.8764,17.8959,17.8667,17.8862,103500.0
2012-02-08 12:55:00,18.36,18.41,18.35,18.4,36900.0,17.8862,17.9349,17.8764,17.9251,36900.0
2012-02-08 13:00:00,18.4,18.41,18.38,18.39,71600.0,17.9251,17.9349,17.9056,17.9154,71600.0
2012-02-08 13:05:00,18.38,18.41,18.37,18.4,119800.0,17.9056,17.9349,17.8959,17.9251,119800.0
2012-02-08 13:10:00,18.39,18.4,18.34,18.38,149300.0,17.9154,17.9251,17.8667,17.9056,149300.0
2012-02-08 13:15:00,18.37,18.37,18.25,18.27,223000.0,17.8959,17.8959,17.779,17.7985,223000.0
2012-02-08 13:20:00,18.27,18.28,18.23,18.24,183600.0,17.7985,17.8082,17.7595,17.7693,183600.0
2012-02-08 13:25:00,18.24,18.27,18.21,18.22,155300.0,17.7693,17.7985,17.74,17.7498,155300.0
2012-02-08 13:30:00,18.22,18.24,18.21,18.23,72100.0,17.7498,17.7693,17.74,17.7595,72100.0
2012-02-08 13:35:00,18.23,18.29,18.23,18.28,128000.0,17.7595,17.818,17.7595,17.8082,128000.0
2012-02-08 13:40:00,18.29,18.29,18.27,18.28,48200.0,17.818,17.818,17.7985,17.8082,48200.0
2012-02-08 13:45:00,18.28,18.31,18.27,18.3,167100.0,17.8082,17.8374,17.7985,17.8277,167100.0
2012-02-08 13:50:00,18.3,18.31,18.29,18.3,109400.0,17.8277,17.8374,17.818,17.8277,109400.0
2012-02-08 13:55:00,18.3,18.31,18.29,18.3,101200.0,17.8277,17.8374,17.818,17.8277,101200.0
2012-02-08 14:00:00,18.3,18.31,18.29,18.3,95100.0,17.8277,17.8374,17.818,17.8277,95100.0
2012-02-08 14:05:00,18.3,18.36,18.29,18.36,147500.0,17.8277,17.8862,17.818,17.8862,147500.0
2012-02-08 14:10:00,18.36,18.38,18.35,18.37,50200.0,17.8862,17.9056,17.8764,17.8959,50200.0
2012-02-08 14:15:00,18.38,18.38,18.35,18.35,57300.0,17.9056,17.9056,17.8764,17.8764,57300.0
2012-02-08 14:20:00,18.35,18.36,18.31,18.31,162700.0,17.8764,17.8862,17.8374,17.8374,162700.0
2012-02-08 14:25:00,18.31,18.36,18.31,18.32,155300.0,17.8374,17.8862,17.8374,17.8472,155300.0
2012-02-08 14:30:00,18.32,18.33,18.31,18.32,55500.0,17.8472,17.8569,17.8374,17.8472,55500.0
2012-02-08 14:35:00,18.33,18.33,18.29,18.29,79200.0,17.8569,17.8569,17.818,17.818,79200.0
2012-02-08 14:40:00,18.3,18.33,18.3,18.32,160100.0,17.8277,17.8569,17.8277,17.8472,160100.0
2012-02-08 14:45:00,18.32,18.34,18.32,18.34,45100.0,17.8472,17.8667,17.8472,17.8667,45100.0
2012-02-08 14:50:00,18.34,18.36,18.33,18.36,55300.0,17.8667,17.8862,17.8569,17.8862,55300.0
2012-02-08 14:55:00,18.35,18.37,18.34,18.35,87700.0,17.8764,17.8959,17.8667,17.8764,87700.0
2012-02-08 15:00:00,18.35,18.35,18.28,18.29,186000.0,17.8764,17.8764,17.8082,17.818,186000.0
2012-02-08 15:05:00,18.29,18.31,18.28,18.29,93100.0,17.818,17.8374,17.8082,17.818,93100.0
2012-02-08 15:10:00,18.29,18.31,18.29,18.3,156500.0,17.818,17.8374,17.818,17.8277,156500.0
2012-02-08 15:15:00,18.3,18.3,18.27,18.29,79900.0,17.8277,17.8277,17.7985,17.818,79900.0
2012-02-08 15:20:00,18.29,18.3,18.28,18.3,84400.0,17.818,17.8277,17.8082,17.8277,84400.0
2012-02-08 15:25:00,18.29,18.3,18.28,18.29,102700.0,17.818,17.8277,17.8082,17.818,102700.0
2012-02-08 15:30:00,18.3,18.31,18.28,18.28,86500.0,17.8277,17.8374,17.8082,17.8082,86500.0
2012-02-08 15:35:00,18.28,18.3,18.26,18.27,210300.0,17.8082,17.8277,17.7887,17.7985,210300.0
2012-02-08 15:40:00,18.27,18.28,18.26,18.27,207700.0,17.7985,17.8082,17.7887,17.7985,207700.0
2012-02-08 15:45:00,18.27,18.27,18.23,18.25,293400.0,17.7985,17.7985,17.7595,17.779,293400.0
2012-02-08 15:50:00,18.25,18.25,18.23,18.23,298500.0,17.779,17.779,17.7595,17.7595,298500.0
2012-02-08 15:55:00,18.25,18.26,18.24,18.24,388200.0,17.779,17.7887,17.7693,17.7693,388200.0
2012-02-09 09:30:00,17.94,18.14,17.9,18.1,724400.0,17.477,17.6718,17.438,17.6329,724400.0
2012-02-09 09:35:00,18.09,18.19,17.93,17.99,720400.0,17.6231,17.7205,17.4673,17.5257,720400.0
2012-02-09 09:40:00,17.99,18.0,17.94,17.98,150400.0,17.5257,17.5354,17.477,17.516,150400.0
2012-02-09 09:45:00,17.98,18.0,17.75,17.77,307700.0,17.516,17.5354,17.2919,17.3114,307700.0
2012-02-09 09:50:00,17.76,17.85,17.68,17.71,420200.0,17.3016,17.3893,17.2237,17.2529,420200.0
2012-02-09 09:55:00,17.71,17.93,17.69,17.93,606800.0,17.2529,17.4673,17.2335,17.4673,606800.0
2012-02-09 10:00:00,17.92,17.97,17.88,17.93,379100.0,17.4575,17.5062,17.4185,17.4673,379100.0
2012-02-09 10:05:00,17.92,17.95,17.89,17.9,285400.0,17.4575,17.4867,17.4283,17.438,285400.0
2012-02-09 10:10:00,17.9,17.91,17.89,17.9,265600.0,17.438,17.4478,17.4283,17.438,265600.0
2012-02-09 10:15:00,17.91,17.91,17.9,17.9,61600.0,17.4478,17.4478,17.438,17.438,61600.0
2012-02-09 10:20:00,17.91,17.91,17.87,17.88,364000.0,17.4478,17.4478,17.4088,17.4185,364000.0
2012-02-09 10:25:00,17.88,17.9,17.85,17.88,260700.0,17.4185,17.438,17.3893,17.4185,260700.0
2012-02-09 10:30:00,17.89,17.89,17.85,17.89,118500.0,17.4283,17.4283,17.3893,17.4283,118500.0
2012-02-09 10:35:00,17.89,17.9,17.87,17.88,103300.0,17.4283,17.438,17.4088,17.4185,103300.0
2012-02-09 10:40:00,17.87,17.9,17.86,17.87,335200.0,17.4088,17.438,17.3991,17.4088,335200.0
2012-02-09 10:45:00,17.87,17.87,17.85,17.86,113300.0,17.4088,17.4088,17.3893,17.3991,113300.0
2012-02-09 10:50:00,17.87,17.9,17.86,17.89,329200.0,17.4088,17.438,17.3991,17.4283,329200.0
2012-02-09 10:55:00,17.89,17.89,17.81,17.81,260000.0,17.4283,17.4283,17.3504,17.3504,260000.0
2012-02-09 11:00:00,17.82,17.86,17.81,17.85,179300.0,17.3601,17.3991,17.3504,17.3893,179300.0
2012-02-09 11:05:00,17.86,17.87,17.83,17.83,133400.0,17.3991,17.4088,17.3698,17.3698,133400.0
2012-02-09 11:10:00,17.83,17.83,17.73,17.76,228000.0,17.3698,17.3698,17.2724,17.3016,228000.0
2012-02-09 11:15:00,17.76,17.76,17.69,17.73,162100.0,17.3016,17.3016,17.2335,17.2724,162100.0
2012-02-09 11:20:00,17.73,17.77,17.7,17.76,379900.0,17.2724,17.3114,17.2432,17.3016,379900.0
2012-02-09 11:25:00,17.76,17.78,17.7,17.7,111200.0,17.3016,17.3211,17.2432,17.2432,111200.0
2012-02-09 11:30:00,17.7,17.71,17.61,17.62,211900.0,17.2432,17.2529,17.1555,17.1653,211900.0
2012-02-09 11:35:00,17.62,17.62,17.58,17.6,168500.0,17.1653,17.1653,17.1263,17.1458,168500.0
2012-02-09 11:40:00,17.6,17.6,17.52,17.58,170700.0,17.1458,17.1458,17.0678,17.1263,170700.0
2012-02-09 11:45:00,17.58,17.62,17.57,17.6,144300.0,17.1263,17.1653,17.1165,17.1458,144300.0
2012-02-09 11:50:00,17.61,17.64,17.59,17.63,114500.0,17.1555,17.1847,17.136,17.175,114500.0
2012-02-09 11:55:00,17.64,17.71,17.64,17.69,278700.0,17.1847,17.2529,17.1847,17.2335,278700.0
2012-02-09 12:00:00,17.69,17.74,17.66,17.69,204300.0,17.2335,17.2822,17.2042,17.2335,204300.0
2012-02-09 12:05:00,17.69,17.7,17.67,17.67,59300.0,17.2335,17.2432,17.214,17.214,59300.0
2012-02-09 12:10:00,17.68,17.69,17.64,17.65,127300.0,17.2237,17.2335,17.1847,17.1945,127300.0
2012-02-09 12:15:00,17.65,17.65,17.6,17.61,120400.0,17.1945,17.1945,17.1458,17.1555,120400.0
2012-02-09 12:20:00,17.6,17.77,17.6,17.7,454900.0,17.1458,17.3114,17.1458,17.2432,454900.0
2012-02-09 12:25:00,17.7,17.75,17.69,17.7,154700.0,17.2432,17.2919,17.2335,17.2432,154700.0
2012-02-09 12:30:00,17.69,17.81,17.69,17.8,79600.0,17.2335,17.3504,17.2335,17.3406,79600.0
2012-02-09 12:35:00,17.81,17.81,17.8,17.8,30900.0,17.3504,17.3504,17.3406,17.3406,30900.0
2012-02-09 12:40:00,17.81,17.89,17.8,17.87,113500.0,17.3504,17.4283,17.3406,17.4088,113500.0
2012-02-09 12:45:00,17.87,17.89,17.85,17.87,170400.0,17.4088,17.4283,17.3893,17.4088,170400.0
2012-02-09 12:50:00,17.87,17.87,17.84,17.86,84400.0,17.4088,17.4088,17.3796,17.3991,84400.0
2012-02-09 12:55:00,17.85,17.87,17.8,17.82,187700.0,17.3893,17.4088,17.3406,17.3601,187700.0
2012-02-09 13:00:00,17.82,17.85,17.81,17.82,87400.0,17.3601,17.3893,17.3504,17.3601,87400.0
2012-02-09 13:05:00,17.82,17.83,17.8,17.82,63600.0,17.3601,17.3698,17.3406,17.3601,63600.0
2012-02-09 13:10:00,17.81,17.84,17.8,17.84,78800.0,17.3504,17.3796,17.3406,17.3796,78800.0
2012-02-09 13:15:00,17.84,17.89,17.84,17.89,50800.0,17.3796,17.4283,17.3796,17.4283,50800.0
2012-02-09 13:20:00,17.89,17.92,17.88,17.91,69500.0,17.4283,17.4575,17.4185,17.4478,69500.0
2012-02-09 13:25:00,17.92,17.94,17.89,17.9,102600.0,17.4575,17.477,17.4283,17.438,102600.0
2012-02-09 13:30:00,17.9,17.94,17.9,17.94,55000.0,17.438,17.477,17.438,17.477,55000.0
2012-02-09 13:35:00,17.94,18.0,17.94,18.0,148700.0,17.477,17.5354,17.477,17.5354,148700.0
2012-02-09 13:40:00,18.0,18.0,17.85,17.85,792800.0,17.5354,17.5354,17.3893,17.3893,792800.0
2012-02-09 13:45:00,17.86,17.9,17.82,17.88,148500.0,17.3991,17.438,17.3601,17.4185,148500.0
2012-02-09 13:50:00,17.88,17.9,17.86,17.88,104500.0,17.4185,17.438,17.3991,17.4185,104500.0
2012-02-09 13:55:00,17.87,17.89,17.86,17.89,46100.0,17.4088,17.4283,17.3991,17.4283,46100.0
2012-02-09 14:00:00,17.9,17.93,17.89,17.91,114100.0,17.438,17.4673,17.4283,17.4478,114100.0
2012-02-09 14:05:00,17.91,17.93,17.91,17.91,66200.0,17.4478,17.4673,17.4478,17.4478,66200.0
2012-02-09 14:10:00,17.92,17.96,17.91,17.96,84200.0,17.4575,17.4965,17.4478,17.4965,84200.0
2012-02-09 14:15:00,17.95,17.97,17.92,17.93,91000.0,17.4867,17.5062,17.4575,17.4673,91000.0
2012-02-09 14:20:00,17.93,17.99,17.92,17.96,71500.0,17.4673,17.5257,17.4575,17.4965,71500.0
2012-02-09 14:25:00,17.95,17.96,17.92,17.92,110000.0,17.4867,17.4965,17.4575,17.4575,110000.0
2012-02-09 14:30:00,17.92,17.93,17.91,17.92,49900.0,17.4575,17.4673,17.4478,17.4575,49900.0
2012-02-09 14:35:00,17.93,17.95,17.92,17.95,66600.0,17.4673,17.4867,17.4575,17.4867,66600.0
2012-02-09 14:40:00,17.95,17.95,17.91,17.93,75600.0,17.4867,17.4867,17.4478,17.4673,75600.0
2012-02-09 14:45:00,17.93,17.93,17.89,17.89,62300.0,17.4673,17.4673,17.4283,17.4283,62300.0
2012-02-09 14:50:00,17.89,17.92,17.89,17.9,118200.0,17.4283,17.4575,17.4283,17.438,118200.0
2012-02-09 14:55:00,17.9,17.95,17.89,17.94,54500.0,17.438,17.4867,17.4283,17.477,54500.0
2012-02-09 15:00:00,17.94,17.97,17.92,17.96,87400.0,17.477,17.5062,17.4575,17.4965,87400.0
2012-02-09 15:05:00,17.96,18.0,17.96,17.99,90800.0,17.4965,17.5354,17.4965,17.5257,90800.0
2012-02-09 15:10:00,18.0,18.0,17.95,17.96,162700.0,17.5354,17.5354,17.4867,17.4965,162700.0
2012-02-09 15:15:00,17.95,17.96,17.92,17.92,86000.0,17.4867,17.4965,17.4575,17.4575,86000.0
2012-02-09 15:20:00,17.93,17.96,17.92,17.95,80800.0,17.4673,17.4965,17.4575,17.4867,80800.0
2012-02-09 15:25:00,17.96,18.0,17.95,18.0,94400.0,17.4965,17.5354,17.4867,17.5354,94400.0
2012-02-09 15:30:00,18.0,18.03,17.99,18.0,247600.0,17.5354,17.5647,17.5257,17.5354,247600.0
2012-02-09 15:35:00,18.0,18.0,17.95,17.97,166700.0,17.5354,17.5354,17.4867,17.5062,166700.0
2012-02-09 15:40:00,17.98,17.98,17.86,17.91,466000.0,17.516,17.516,17.3991,17.4478,466000.0
2012-02-09 15:45:00,17.91,17.91,17.86,17.87,350900.0,17.4478,17.4478,17.3991,17.4088,350900.0
2012-02-09 15:50:00,17.87,17.89,17.84,17.85,450000.0,17.4088,17.4283,17.3796,17.3893,450000.0
2012-02-09 15:55:00,17.85,17.88,17.84,17.86,554500.0,17.3893,17.4185,17.3796,17.3991,554500.0
2012-02-10 09:30:00,17.14,17.25,16.73,17.0,1016800.0,16.6976,16.8048,16.2982,16.5613,1016800.0
2012-02-10 09:35:00,17.0,17.01,16.91,17.0,781400.0,16.5613,16.571,16.4736,16.5613,781400.0
2012-02-10 09:40:00,17.0,17.5,16.99,17.28,698500.0,16.5613,17.0484,16.5515,16.834,698500.0
2012-02-10 09:45:00,17.28,17.28,17.11,17.15,476900.0,16.834,16.834,16.6684,16.7074,476900.0
2012-02-10 09:50:00,17.15,17.18,17.06,17.08,331500.0,16.7074,16.7366,16.6197,16.6392,331500.0
2012-02-10 09:55:00,17.09,17.11,16.98,17.0,251300.0,16.6489,16.6684,16.5418,16.5613,251300.0
2012-02-10 10:00:00,17.0,17.02,16.95,16.96,236200.0,16.5613,16.5807,16.5125,16.5223,236200.0
2012-02-10 10:05:00,16.96,17.01,16.82,16.84,273300.0,16.5223,16.571,16.3859,16.4054,273300.0
2012-02-10 10:10:00,16.83,16.88,16.79,16.85,270000.0,16.3956,16.4444,16.3567,16.4151,270000.0
2012-02-10 10:15:00,16.85,16.97,16.85,16.96,397700.0,16.4151,16.532,16.4151,16.5223,397700.0
2012-02-10 10:20:00,16.96,17.01,16.96,16.97,193000.0,16.5223,16.571,16.5223,16.532,193000.0
2012-02-10 10:25:00,16.98,17.0,16.95,16.98,301200.0,16.5418,16.5613,16.5125,16.5418,301200.0
2012-02-10 10:30:00,16.99,17.0,16.95,16.96,207200.0,16.5515,16.5613,16.5125,16.5223,207200.0
2012-02-10 10:35:00,16.97,16.98,16.95,16.97,210700.0,16.532,16.5418,16.5125,16.532,210700.0
2012-02-10 10:40:00,16.97,17.01,16.97,16.97,164400.0,16.532,16.571,16.532,16.532,164400.0
2012-02-10 10:45:00,16.96,17.02,16.96,17.01,193900.0,16.5223,16.5807,16.5223,16.571,193900.0
2012-02-10 10:50:00,17.02,17.03,17.0,17.03,116100.0,16.5807,16.5905,16.5613,16.5905,116100.0
2012-02-10 10:55:00,17.03,17.12,17.02,17.04,332500.0,16.5905,16.6782,16.5807,16.6002,332500.0
2012-02-10 11:00:00,17.05,17.11,17.04,17.05,163000.0,16.61,16.6684,16.6002,16.61,163000.0
2012-02-10 11:05:00,17.06,17.11,17.05,17.07,277000.0,16.6197,16.6684,16.61,16.6295,277000.0
2012-02-10 11:10:00,17.07,17.09,17.07,17.09,103900.0,16.6295,16.6489,16.6295,16.6489,103900.0
2012-02-10 11:15:00,17.09,17.09,17.07,17.08,70700.0,16.6489,16.6489,16.6295,16.6392,70700.0
2012-02-10 11:20:00,17.09,17.09,16.99,17.04,253000.0,16.6489,16.6489,16.5515,16.6002,253000.0
2012-02-10 11:25:00,17.04,17.06,16.96,16.98,224300.0,16.6002,16.6197,16.5223,16.5418,224300.0
2012-02-10 11:30:00,16.98,17.01,16.96,17.01,129500.0,16.5418,16.571,16.5223,16.571,129500.0
2012-02-10 11:35:00,17.01,17.05,17.01,17.05,36400.0,16.571,16.61,16.571,16.61,36400.0
2012-02-10 11:40:00,17.05,17.13,17.04,17.13,239900.0,16.61,16.6879,16.6002,16.6879,239900.0
2012-02-10 11:45:00,17.13,17.14,17.09,17.11,202700.0,16.6879,16.6976,16.6489,16.6684,202700.0
2012-02-10 11:50:00,17.11,17.18,17.07,17.18,201200.0,16.6684,16.7366,16.6295,16.7366,201200.0
2012-02-10 11:55:00,17.17,17.22,17.13,17.22,207400.0,16.7269,16.7756,16.6879,16.7756,207400.0
2012-02-10 12:00:00,17.23,17.25,17.21,17.22,187600.0,16.7853,16.8048,16.7658,16.7756,187600.0
2012-02-10 12:05:00,17.23,17.23,17.15,17.15,73300.0,16.7853,16.7853,16.7074,16.7074,73300.0
2012-02-10 12:10:00,17.15,17.16,17.1,17.16,95300.0,16.7074,16.7171,16.6587,16.7171,95300.0
2012-02-10 12:15:00,17.17,17.23,17.15,17.23,125400.0,16.7269,16.7853,16.7074,16.7853,125400.0
2012-02-10 12:20:00,17.23,17.31,17.22,17.27,103200.0,16.7853,16.8633,16.7756,16.8243,103200.0
2012-02-10 12:25:00,17.27,17.29,17.23,17.25,84800.0,16.8243,16.8438,16.7853,16.8048,84800.0
2012-02-10 12:30:00,17.24,17.28,17.23,17.28,112600.0,16.7951,16.834,16.7853,16.834,112600.0
2012-02-10 12:35:00,17.29,17.3,17.27,17.27,124100.0,16.8438,16.8535,16.8243,16.8243,124100.0
2012-02-10 12:40:00,17.28,17.32,17.27,17.28,69500.0,16.834,16.873,16.8243,16.834,69500.0
2012-02-10 12:45:00,17.29,17.3,17.25,17.26,99700.0,16.8438,16.8535,16.8048,16.8145,99700.0
2012-02-10 12:50:00,17.25,17.27,17.24,17.25,66100.0,16.8048,16.8243,16.7951,16.8048,66100.0
2012-02-10 12:55:00,17.24,17.28,17.24,17.27,79700.0,16.7951,16.834,16.7951,16.8243,79700.0
2012-02-10 13:00:00,17.27,17.28,17.26,17.26,49400.0,16.8243,16.834,16.8145,16.8145,49400.0
2012-02-10 13:05:00,17.26,17.27,17.23,17.23,108800.0,16.8145,16.8243,16.7853,16.7853,108800.0
2012-02-10 13:10:00,17.23,17.25,17.23,17.23,45000.0,16.7853,16.8048,16.7853,16.7853,45000.0
2012-02-10 13:15:00,17.23,17.25,17.22,17.23,87300.0,16.7853,16.8048,16.7756,16.7853,87300.0
2012-02-10 13:20:00,17.23,17.24,17.22,17.24,33000.0,16.7853,16.7951,16.7756,16.7951,33000.0
2012-02-10 13:25:00,17.23,17.24,17.22,17.24,41500.0,16.7853,16.7951,16.7756,16.7951,41500.0
2012-02-10 13:30:00,17.23,17.27,17.23,17.25,67900.0,16.7853,16.8243,16.7853,16.8048,67900.0
2012-02-10 13:35:00,17.25,17.26,17.23,17.23,121900.0,16.8048,16.8145,16.7853,16.7853,121900.0
2012-02-10 13:40:00,17.23,17.35,17.23,17.33,180800.0,16.7853,16.9022,16.7853,16.8827,180800.0
2012-02-10 13:45:00,17.33,17.36,17.26,17.28,244000.0,16.8827,16.912,16.8145,16.834,244000.0
2012-02-10 13:50:00,17.27,17.28,17.24,17.26,65600.0,16.8243,16.834,16.7951,16.8145,65600.0
2012-02-10 13:55:00,17.26,17.34,17.26,17.32,174900.0,16.8145,16.8925,16.8145,16.873,174900.0
2012-02-10 14:00:00,17.32,17.4,17.3,17.32,221500.0,16.873,16.9509,16.8535,16.873,221500.0
2012-02-10 14:05:00,17.32,17.36,17.31,17.32,96200.0,16.873,16.912,16.8633,16.873,96200.0
2012-02-10 14:10:00,17.32,17.34,17.28,17.29,93200.0,16.873,16.8925,16.834,16.8438,93200.0
2012-02-10 14:15:00,17.28,17.35,17.27,17.35,93400.0,16.834,16.9022,16.8243,16.9022,93400.0
2012-02-10 14:20:00,17.35,17.38,17.33,17.34,100700.0,16.9022,16.9315,16.8827,16.8925,100700.0
2012-02-10 14:25:00,17.33,17.34,17.33,17.34,94700.0,16.8827,16.8925,16.8827,16.8925,94700.0
2012-02-10 14:30:00,17.33,17.36,17.31,17.36,75700.0,16.8827,16.912,16.8633,16.912,75700.0
2012-02-10 14:35:00,17.35,17.35,17.32,17.33,72600.0,16.9022,16.9022,16.873,16.8827,72600.0
2012-02-10 14:40:00,17.34,17.35,17.3,17.31,52200.0,16.8925,16.9022,16.8535,16.8633,52200.0
2012-02-10 14:45:00,17.31,17.32,17.24,17.25,96400.0,16.8633,16.873,16.7951,16.8048,96400.0
2012-02-10 14:50:00,17.25,17.29,17.24,17.26,123400.0,16.8048,16.8438,16.7951,16.8145,123400.0
2012-02-10 14:55:00,17.27,17.27,17.21,17.21,50700.0,16.8243,16.8243,16.7658,16.7658,50700.0
2012-02-10 15:00:00,17.21,17.25,17.21,17.23,115300.0,16.7658,16.8048,16.7658,16.7853,115300.0
2012-02-10 15:05:00,17.23,17.27,17.21,17.25,128000.0,16.7853,16.8243,16.7658,16.8048,128000.0
2012-02-10 15:10:00,17.25,17.31,17.22,17.27,242800.0,16.8048,16.8633,16.7756,16.8243,242800.0
2012-02-10 15:15:00,17.27,17.28,17.24,17.27,74200.0,16.8243,16.834,16.7951,16.8243,74200.0
2012-02-10 15:20:00,17.27,17.29,17.26,17.26,79500.0,16.8243,16.8438,16.8145,16.8145,79500.0
2012-02-10 15:25:00,17.26,17.3,17.26,17.29,150200.0,16.8145,16.8535,16.8145,16.8438,150200.0
2012-02-10 15:30:00,17.29,17.31,17.27,17.3,242200.0,16.8438,16.8633,16.8243,16.8535,242200.0
2012-02-10 15:35:00,17.3,17.33,17.3,17.31,75900.0,16.8535,16.8827,16.8535,16.8633,75900.0
2012-02-10 15:40:00,17.32,17.42,17.29,17.41,305000.0,16.873,16.9704,16.8438,16.9607,305000.0
2012-02-10 15:45:00,17.41,17.43,17.37,17.38,312400.0,16.9607,16.9802,16.9217,16.9315,312400.0
2012-02-10 15:50:00,17.38,17.41,17.37,17.4,480700.0,16.9315,16.9607,16.9217,16.9509,480700.0
2012-02-10 15:55:00,17.4,17.43,17.39,17.41,574100.0,16.9509,16.9802,16.9412,16.9607,574100.0
2012-02-13 09:30:00,17.48,17.74,17.44,17.59,198100.0,17.0289,17.2822,16.9899,17.136,198100.0
2012-02-13 09:35:00,17.59,17.6,17.35,17.48,292100.0,17.136,17.1458,16.9022,17.0289,292100.0
2012-02-13 09:40:00,17.49,17.57,17.46,17.5,179900.0,17.0386,17.1165,17.0094,17.0484,179900.0
2012-02-13 09:45:00,17.5,17.58,17.49,17.57,62100.0,17.0484,17.1263,17.0386,17.1165,62100.0
2012-02-13 09:50:00,17.57,17.58,17.54,17.55,71500.0,17.1165,17.1263,17.0873,17.0971,71500.0
2012-02-13 09:55:00,17.55,17.65,17.55,17.6,78900.0,17.0971,17.1945,17.0971,17.1458,78900.0
2012-02-13 10:00:00,17.6,17.61,17.53,17.55,228000.0,17.1458,17.1555,17.0776,17.0971,228000.0
2012-02-13 10:05:00,17.55,17.57,17.49,17.5,89600.0,17.0971,17.1165,17.0386,17.0484,89600.0
2012-02-13 10:10:00,17.5,17.51,17.46,17.47,116800.0,17.0484,17.0581,17.0094,17.0191,116800.0
2012-02-13 10:15:00,17.47,17.51,17.47,17.5,138500.0,17.0191,17.0581,17.0191,17.0484,138500.0
2012-02-13 10:20:00,17.51,17.51,17.48,17.48,94700.0,17.0581,17.0581,17.0289,17.0289,94700.0
2012-02-13 10:25:00,17.49,17.55,17.48,17.51,80500.0,17.0386,17.0971,17.0289,17.0581,80500.0
2012-02-13 10:30:00,17.51,17.51,17.47,17.48,129100.0,17.0581,17.0581,17.0191,17.0289,129100.0
2012-02-13 10:35:00,17.48,17.49,17.43,17.44,118500.0,17.0289,17.0386,16.9802,16.9899,118500.0
2012-02-13 10:40:00,17.45,17.48,17.44,17.47,41900.0,16.9996,17.0289,16.9899,17.0191,41900.0
2012-02-13 10:45:00,17.48,17.48,17.39,17.4,138700.0,17.0289,17.0289,16.9412,16.9509,138700.0
2012-02-13 10:50:00,17.4,17.45,17.4,17.44,38400.0,16.9509,16.9996,16.9509,16.9899,38400.0
2012-02-13 10:55:00,17.45,17.47,17.44,17.46,29300.0,16.9996,17.0191,16.9899,17.0094,29300.0
2012-02-13 11:00:00,17.46,17.49,17.46,17.48,35100.0,17.0094,17.0386,17.0094,17.0289,35100.0
2012-02-13 11:05:00,17.48,17.49,17.48,17.48,18500.0,17.0289,17.0386,17.0289,17.0289,18500.0
2012-02-13 11:10:00,17.48,17.54,17.48,17.51,72800.0,17.0289,17.0873,17.0289,17.0581,72800.0
2012-02-13 11:15:00,17.5,17.5,17.46,17.46,74200.0,17.0484,17.0484,17.0094,17.0094,74200.0
2012-02-13 11:20:00,17.46,17.48,17.45,17.48,59300.0,17.0094,17.0289,16.9996,17.0289,59300.0
2012-02-13 11:25:00,17.48,17.49,17.46,17.47,41800.0,17.0289,17.0386,17.0094,17.0191,41800.0
2012-02-13 11:30:00,17.48,17.48,17.47,17.48,25900.0,17.0289,17.0289,17.0191,17.0289,25900.0
2012-02-13 11:35:00,17.48,17.49,17.47,17.47,69600.0,17.0289,17.0386,17.0191,17.0191,69600.0
2012-02-13 11:40:00,17.47,17.48,17.46,17.48,49900.0,17.0191,17.0289,17.0094,17.0289,49900.0
2012-02-13 11:45:00,17.47,17.5,17.47,17.49,111600.0,17.0191,17.0484,17.0191,17.0386,111600.0
2012-02-13 11:50:00,17.49,17.5,17.48,17.48,44800.0,17.0386,17.0484,17.0289,17.0289,44800.0
2012-02-13 11:55:00,17.48,17.49,17.44,17.44,80100.0,17.0289,17.0386,16.9899,16.9899,80100.0
2012-02-13 12:00:00,17.45,17.45,17.41,17.44,188900.0,16.9996,16.9996,16.9607,16.9899,188900.0
2012-02-13 12:05:00,17.43,17.44,17.4,17.41,37000.0,16.9802,16.9899,16.9509,16.9607,37000.0
2012-02-13 12:10:00,17.41,17.41,17.4,17.4,35600.0,16.9607,16.9607,16.9509,16.9509,35600.0
2012-02-13 12:15:00,17.41,17.41,17.4,17.41,27000.0,16.9607,16.9607,16.9509,16.9607,27000.0
2012-02-13 12:20:00,17.4,17.41,17.39,17.4,74800.0,16.9509,16.9607,16.9412,16.9509,74800.0
2012-02-13 12:25:00,17.41,17.41,17.39,17.4,83600.0,16.9607,16.9607,16.9412,16.9509,83600.0
2012-02-13 12:30:00,17.4,17.41,17.4,17.4,52100.0,16.9509,16.9607,16.9509,16.9509,52100.0
2012-02-13 12:35:00,17.4,17.41,17.35,17.35,78600.0,16.9509,16.9607,16.9022,16.9022,78600.0
2012-02-13 12:40:00,17.36,17.41,17.35,17.4,126400.0,16.912,16.9607,16.9022,16.9509,126400.0
2012-02-13 12:45:00,17.41,17.41,17.38,17.38,41000.0,16.9607,16.9607,16.9315,16.9315,41000.0
2012-02-13 12:50:00,17.39,17.42,17.38,17.41,66600.0,16.9412,16.9704,16.9315,16.9607,66600.0
2012-02-13 12:55:00,17.41,17.42,17.41,17.41,42900.0,16.9607,16.9704,16.9607,16.9607,42900.0
2012-02-13 13:00:00,17.41,17.42,17.4,17.4,50300.0,16.9607,16.9704,16.9509,16.9509,50300.0
2012-02-13 13:05:00,17.4,17.41,17.39,17.39,49500.0,16.9509,16.9607,16.9412,16.9412,49500.0
2012-02-13 13:10:00,17.39,17.41,17.39,17.39,61600.0,16.9412,16.9607,16.9412,16.9412,61600.0
2012-02-13 13:15:00,17.4,17.4,17.33,17.33,140900.0,16.9509,16.9509,16.8827,16.8827,140900.0
2012-02-13 13:20:00,17.33,17.38,17.33,17.37,93600.0,16.8827,16.9315,16.8827,16.9217,93600.0
2012-02-13 13:25:00,17.38,17.38,17.37,17.37,9000.0,16.9315,16.9315,16.9217,16.9217,9000.0
2012-02-13 13:30:00,17.38,17.38,17.37,17.38,35500.0,16.9315,16.9315,16.9217,16.9315,35500.0
2012-02-13 13:35:00,17.38,17.38,17.32,17.32,118100.0,16.9315,16.9315,16.873,16.873,118100.0
2012-02-13 13:40:00,17.32,17.38,17.31,17.37,106300.0,16.873,16.9315,16.8633,16.9217,106300.0
2012-02-13 13:45:00,17.38,17.39,17.35,17.35,74800.0,16.9315,16.9412,16.9022,16.9022,74800.0
2012-02-13 13:50:00,17.35,17.37,17.35,17.37,50400.0,16.9022,16.9217,16.9022,16.9217,50400.0
2012-02-13 13:55:00,17.36,17.37,17.36,17.37,10100.0,16.912,16.9217,16.912,16.9217,10100.0
2012-02-13 14:00:00,17.37,17.37,17.34,17.37,84600.0,16.9217,16.9217,16.8925,16.9217,84600.0
2012-02-13 14:05:00,17.37,17.39,17.36,17.39,50200.0,16.9217,16.9412,16.912,16.9412,50200.0
2012-02-13 14:10:00,17.39,17.44,17.39,17.44,59700.0,16.9412,16.9899,16.9412,16.9899,59700.0
2012-02-13 14:15:00,17.44,17.46,17.43,17.44,64000.0,16.9899,17.0094,16.9802,16.9899,64000.0
2012-02-13 14:20:00,17.43,17.44,17.42,17.43,43900.0,16.9802,16.9899,16.9704,16.9802,43900.0
2012-02-13 14:25:00,17.42,17.43,17.41,17.42,52200.0,16.9704,16.9802,16.9607,16.9704,52200.0
2012-02-13 14:30:00,17.42,17.45,17.41,17.45,37700.0,16.9704,16.9996,16.9607,16.9996,37700.0
2012-02-13 14:35:00,17.45,17.49,17.45,17.49,36800.0,16.9996,17.0386,16.9996,17.0386,36800.0
2012-02-13 14:40:00,17.49,17.52,17.49,17.52,57800.0,17.0386,17.0678,17.0386,17.0678,57800.0
2012-02-13 14:45:00,17.51,17.52,17.47,17.47,68600.0,17.0581,17.0678,17.0191,17.0191,68600.0
2012-02-13 14:50:00,17.48,17.48,17.46,17.47,63600.0,17.0289,17.0289,17.0094,17.0191,63600.0
2012-02-13 14:55:00,17.47,17.48,17.44,17.44,62000.0,17.0191,17.0289,16.9899,16.9899,62000.0
2012-02-13 15:00:00,17.44,17.5,17.44,17.49,74000.0,16.9899,17.0484,16.9899,17.0386,74000.0
2012-02-13 15:05:00,17.49,17.5,17.45,17.5,108300.0,17.0386,17.0484,16.9996,17.0484,108300.0
2012-02-13 15:10:00,17.49,17.5,17.48,17.49,33400.0,17.0386,17.0484,17.0289,17.0386,33400.0
2012-02-13 15:15:00,17.48,17.49,17.48,17.49,29700.0,17.0289,17.0386,17.0289,17.0386,29700.0
2012-02-13 15:20:00,17.48,17.54,17.48,17.49,174800.0,17.0289,17.0873,17.0289,17.0386,174800.0
2012-02-13 15:25:00,17.49,17.49,17.48,17.48,39300.0,17.0386,17.0386,17.0289,17.0289,39300.0
2012-02-13 15:30:00,17.48,17.54,17.48,17.53,87700.0,17.0289,17.0873,17.0289,17.0776,87700.0
2012-02-13 15:35:00,17.52,17.53,17.48,17.48,66000.0,17.0678,17.0776,17.0289,17.0289,66000.0
2012-02-13 15:40:00,17.48,17.5,17.47,17.5,96600.0,17.0289,17.0484,17.0191,17.0484,96600.0
2012-02-13 15:45:00,17.49,17.5,17.41,17.42,277900.0,17.0386,17.0484,16.9607,16.9704,277900.0
2012-02-13 15:50:00,17.43,17.47,17.43,17.43,138100.0,16.9802,17.0191,16.9802,16.9802,138100.0
2012-02-13 15:55:00,17.44,17.5,17.43,17.49,324000.0,16.9899,17.0484,16.9802,17.0386,324000.0
2012-02-14 09:30:00,17.38,17.55,17.36,17.53,68000.0,16.9315,17.0971,16.912,17.0776,68000.0
2012-02-14 09:35:00,17.53,17.53,17.42,17.42,103400.0,17.0776,17.0776,16.9704,16.9704,103400.0
2012-02-14 09:40:00,17.44,17.49,17.43,17.48,22000.0,16.9899,17.0386,16.9802,17.0289,22000.0
2012-02-14 09:45:00,17.49,17.55,17.49,17.55,26700.0,17.0386,17.0971,17.0386,17.0971,26700.0
2012-02-14 09:50:00,17.55,17.57,17.5,17.5,180600.0,17.0971,17.1165,17.0484,17.0484,180600.0
2012-02-14 09:55:00,17.5,17.55,17.49,17.54,37700.0,17.0484,17.0971,17.0386,17.0873,37700.0
2012-02-14 10:00:00,17.54,17.55,17.48,17.48,79800.0,17.0873,17.0971,17.0289,17.0289,79800.0
2012-02-14 10:05:00,17.48,17.51,17.48,17.5,49300.0,17.0289,17.0581,17.0289,17.0484,49300.0
2012-02-14 10:10:00,17.5,17.51,17.47,17.48,65000.0,17.0484,17.0581,17.0191,17.0289,65000.0
2012-02-14 10:15:00,17.49,17.49,17.46,17.47,49300.0,17.0386,17.0386,17.0094,17.0191,49300.0
2012-02-14 10:20:00,17.48,17.51,17.46,17.5,79000.0,17.0289,17.0581,17.0094,17.0484,79000.0
2012-02-14 10:25:00,17.51,17.53,17.49,17.51,79400.0,17.0581,17.0776,17.0386,17.0581,79400.0
2012-02-14 10:30:00,17.52,17.57,17.51,17.56,127400.0,17.0678,17.1165,17.0581,17.1068,127400.0
2012-02-14 10:35:00,17.56,17.56,17.52,17.53,44600.0,17.1068,17.1068,17.0678,17.0776,44600.0
2012-02-14 10:40:00,17.53,17.53,17.52,17.53,43800.0,17.0776,17.0776,17.0678,17.0776,43800.0
2012-02-14 10:45:00,17.53,17.54,17.5,17.51,129700.0,17.0776,17.0873,17.0484,17.0581,129700.0
2012-02-14 10:50:00,17.51,17.52,17.49,17.5,106100.0,17.0581,17.0678,17.0386,17.0484,106100.0
2012-02-14 10:55:00,17.5,17.51,17.48,17.51,96700.0,17.0484,17.0581,17.0289,17.0581,96700.0
2012-02-14 11:00:00,17.51,17.52,17.5,17.51,26000.0,17.0581,17.0678,17.0484,17.0581,26000.0
2012-02-14 11:05:00,17.51,17.52,17.5,17.51,55900.0,17.0581,17.0678,17.0484,17.0581,55900.0
2012-02-14 11:10:00,17.5,17.52,17.49,17.51,82800.0,17.0484,17.0678,17.0386,17.0581,82800.0
2012-02-14 11:15:00,17.51,17.52,17.5,17.51,25100.0,17.0581,17.0678,17.0484,17.0581,25100.0
2012-02-14 11:20:00,17.51,17.51,17.49,17.49,21200.0,17.0581,17.0581,17.0386,17.0386,21200.0
2012-02-14 11:25:00,17.49,17.49,17.48,17.49,14000.0,17.0386,17.0386,17.0289,17.0386,14000.0
2012-02-14 11:30:00,17.49,17.53,17.48,17.52,48600.0,17.0386,17.0776,17.0289,17.0678,48600.0
2012-02-14 11:35:00,17.52,17.53,17.51,17.53,24400.0,17.0678,17.0776,17.0581,17.0776,24400.0
2012-02-14 11:40:00,17.53,17.53,17.52,17.53,12900.0,17.0776,17.0776,17.0678,17.0776,12900.0
2012-02-14 11:45:00,17.53,17.53,17.52,17.53,16600.0,17.0776,17.0776,17.0678,17.0776,16600.0
2012-02-14 11:50:00,17.53,17.59,17.53,17.56,113700.0,17.0776,17.136,17.0776,17.1068,113700.0
2012-02-14 11:55:00,17.56,17.61,17.55,17.6,78000.0,17.1068,17.1555,17.0971,17.1458,78000.0
2012-02-14 12:00:00,17.6,17.6,17.59,17.6,12900.0,17.1458,17.1458,17.136,17.1458,12900.0
2012-02-14 12:05:00,17.6,17.65,17.59,17.64,106500.0,17.1458,17.1945,17.136,17.1847,106500.0
2012-02-14 12:10:00,17.65,17.65,17.64,17.65,10600.0,17.1945,17.1945,17.1847,17.1945,10600.0
2012-02-14 12:15:00,17.65,17.65,17.63,17.64,31800.0,17.1945,17.1945,17.175,17.1847,31800.0
2012-02-14 12:20:00,17.63,17.64,17.59,17.59,28300.0,17.175,17.1847,17.136,17.136,28300.0
2012-02-14 12:25:00,17.59,17.6,17.58,17.59,31100.0,17.136,17.1458,17.1263,17.136,31100.0
2012-02-14 12:30:00,17.6,17.6,17.55,17.55,238200.0,17.1458,17.1458,17.0971,17.0971,238200.0
2012-02-14 12:35:00,17.55,17.57,17.53,17.53,45300.0,17.0971,17.1165,17.0776,17.0776,45300.0
2012-02-14 12:40:00,17.53,17.54,17.53,17.53,14200.0,17.0776,17.0873,17.0776,17.0776,14200.0
2012-02-14 12:45:00,17.54,17.55,17.53,17.55,88600.0,17.0873,17.0971,17.0776,17.0971,88600.0
2012-02-14 12:50:00,17.55,17.56,17.52,17.52,59000.0,17.0971,17.1068,17.0678,17.0678,59000.0
2012-02-14 12:55:00,17.53,17.55,17.5,17.54,115400.0,17.0776,17.0971,17.0484,17.0873,115400.0
2012-02-14 13:00:00,17.55,17.55,17.5,17.51,100400.0,17.0971,17.0971,17.0484,17.0581,100400.0
2012-02-14 13:05:00,17.51,17.51,17.49,17.5,33000.0,17.0581,17.0581,17.0386,17.0484,33000.0
2012-02-14 13:10:00,17.5,17.51,17.49,17.51,48700.0,17.0484,17.0581,17.0386,17.0581,48700.0
2012-02-14 13:15:00,17.51,17.52,17.49,17.51,58200.0,17.0581,17.0678,17.0386,17.0581,58200.0
2012-02-14 13:20:00,17.51,17.54,17.5,17.54,36500.0,17.0581,17.0873,17.0484,17.0873,36500.0
2012-02-14 13:25:00,17.54,17.55,17.52,17.54,82800.0,17.0873,17.0971,17.0678,17.0873,82800.0
2012-02-14 13:30:00,17.55,17.59,17.54,17.59,70300.0,17.0971,17.136,17.0873,17.136,70300.0
2012-02-14 13:35:00,17.59,17.62,17.59,17.62,20100.0,17.136,17.1653,17.136,17.1653,20100.0
2012-02-14 13:40:00,17.62,17.65,17.61,17.65,26700.0,17.1653,17.1945,17.1555,17.1945,26700.0
2012-02-14 13:45:00,17.64,17.66,17.64,17.64,92900.0,17.1847,17.2042,17.1847,17.1847,92900.0
2012-02-14 13:50:00,17.64,17.65,17.6,17.61,25900.0,17.1847,17.1945,17.1458,17.1555,25900.0
2012-02-14 13:55:00,17.61,17.61,17.6,17.6,13700.0,17.1555,17.1555,17.1458,17.1458,13700.0
2012-02-14 14:00:00,17.6,17.61,17.59,17.61,38600.0,17.1458,17.1555,17.136,17.1555,38600.0
2012-02-14 14:05:00,17.61,17.62,17.59,17.6,61000.0,17.1555,17.1653,17.136,17.1458,61000.0
2012-02-14 14:10:00,17.6,17.62,17.59,17.61,151800.0,17.1458,17.1653,17.136,17.1555,151800.0
2012-02-14 14:15:00,17.6,17.61,17.59,17.59,50300.0,17.1458,17.1555,17.136,17.136,50300.0
2012-02-14 14:20:00,17.6,17.6,17.55,17.55,14700.0,17.1458,17.1458,17.0971,17.0971,14700.0
2012-02-14 14:25:00,17.56,17.57,17.55,17.57,25400.0,17.1068,17.1165,17.0971,17.1165,25400.0
2012-02-14 14:30:00,17.57,17.58,17.55,17.58,60900.0,17.1165,17.1263,17.0971,17.1263,60900.0
2012-02-14 14:35:00,17.58,17.58,17.56,17.58,28200.0,17.1263,17.1263,17.1068,17.1263,28200.0
2012-02-14 14:40:00,17.58,17.59,17.57,17.58,39700.0,17.1263,17.136,17.1165,17.1263,39700.0
2012-02-14 14:45:00,17.57,17.59,17.56,17.57,75700.0,17.1165,17.136,17.1068,17.1165,75700.0
2012-02-14 14:50:00,17.57,17.58,17.56,17.57,30500.0,17.1165,17.1263,17.1068,17.1165,30500.0
2012-02-14 14:55:00,17.58,17.61,17.57,17.59,53100.0,17.1263,17.1555,17.1165,17.136,53100.0
2012-02-14 15:00:00,17.59,17.64,17.59,17.63,107900.0,17.136,17.1847,17.136,17.175,107900.0
2012-02-14 15:05:00,17.62,17.63,17.61,17.62,28100.0,17.1653,17.175,17.1555,17.1653,28100.0
2012-02-14 15:10:00,17.62,17.64,17.61,17.64,133500.0,17.1653,17.1847,17.1555,17.1847,133500.0
2012-02-14 15:15:00,17.64,17.64,17.57,17.57,55200.0,17.1847,17.1847,17.1165,17.1165,55200.0
2012-02-14 15:20:00,17.57,17.57,17.51,17.55,112300.0,17.1165,17.1165,17.0581,17.0971,112300.0
2012-02-14 15:25:00,17.55,17.56,17.55,17.55,47500.0,17.0971,17.1068,17.0971,17.0971,47500.0
2012-02-14 15:30:00,17.55,17.59,17.54,17.58,81700.0,17.0971,17.136,17.0873,17.1263,81700.0
2012-02-14 15:35:00,17.58,17.6,17.57,17.58,249400.0,17.1263,17.1458,17.1165,17.1263,249400.0
2012-02-14 15:40:00,17.58,17.59,17.55,17.57,299400.0,17.1263,17.136,17.0971,17.1165,299400.0
2012-02-14 15:45:00,17.57,17.64,17.56,17.63,162900.0,17.1165,17.1847,17.1068,17.175,162900.0
2012-02-14 15:50:00,17.63,17.67,17.6,17.63,302000.0,17.175,17.214,17.1458,17.175,302000.0
2012-02-14 15:55:00,17.63,17.66,17.6,17.66,143800.0,17.175,17.2042,17.1458,17.2042,143800.0
2012-02-15 09:30:00,17.62,17.66,17.56,17.64,112700.0,17.1653,17.2042,17.1068,17.1847,112700.0
2012-02-15 09:35:00,17.64,17.66,17.55,17.57,99300.0,17.1847,17.2042,17.0971,17.1165,99300.0
2012-02-15 09:40:00,17.59,17.59,17.44,17.46,179600.0,17.136,17.136,16.9899,17.0094,179600.0
2012-02-15 09:45:00,17.45,17.58,17.45,17.57,45800.0,16.9996,17.1263,16.9996,17.1165,45800.0
2012-02-15 09:50:00,17.57,17.61,17.57,17.61,41700.0,17.1165,17.1555,17.1165,17.1555,41700.0
2012-02-15 09:55:00,17.61,17.63,17.59,17.63,59300.0,17.1555,17.175,17.136,17.175,59300.0
2012-02-15 10:00:00,17.62,17.66,17.62,17.66,40700.0,17.1653,17.2042,17.1653,17.2042,40700.0
2012-02-15 10:05:00,17.65,17.66,17.62,17.63,73100.0,17.1945,17.2042,17.1653,17.175,73100.0
2012-02-15 10:10:00,17.63,17.65,17.62,17.65,37900.0,17.175,17.1945,17.1653,17.1945,37900.0
2012-02-15 10:15:00,17.65,17.65,17.64,17.65,24700.0,17.1945,17.1945,17.1847,17.1945,24700.0
2012-02-15 10:20:00,17.64,17.7,17.64,17.7,76700.0,17.1847,17.2432,17.1847,17.2432,76700.0
2012-02-15 10:25:00,17.7,17.73,17.69,17.73,38000.0,17.2432,17.2724,17.2335,17.2724,38000.0
2012-02-15 10:30:00,17.73,17.74,17.69,17.71,67700.0,17.2724,17.2822,17.2335,17.2529,67700.0
2012-02-15 10:35:00,17.71,17.77,17.7,17.77,97600.0,17.2529,17.3114,17.2432,17.3114,97600.0
2012-02-15 10:40:00,17.77,17.81,17.76,17.8,104700.0,17.3114,17.3504,17.3016,17.3406,104700.0
2012-02-15 10:45:00,17.81,17.86,17.8,17.85,65600.0,17.3504,17.3991,17.3406,17.3893,65600.0
2012-02-15 10:50:00,17.86,17.86,17.77,17.8,130400.0,17.3991,17.3991,17.3114,17.3406,130400.0
2012-02-15 10:55:00,17.8,17.8,17.78,17.79,37300.0,17.3406,17.3406,17.3211,17.3309,37300.0
2012-02-15 11:00:00,17.8,17.83,17.79,17.83,69800.0,17.3406,17.3698,17.3309,17.3698,69800.0
2012-02-15 11:05:00,17.83,17.85,17.8,17.84,107400.0,17.3698,17.3893,17.3406,17.3796,107400.0
2012-02-15 11:10:00,17.84,17.84,17.8,17.82,34700.0,17.3796,17.3796,17.3406,17.3601,34700.0
2012-02-15 11:15:00,17.82,17.84,17.81,17.84,43200.0,17.3601,17.3796,17.3504,17.3796,43200.0
2012-02-15 11:20:00,17.84,17.85,17.82,17.82,74900.0,17.3796,17.3893,17.3601,17.3601,74900.0
2012-02-15 11:25:00,17.83,17.83,17.8,17.82,64700.0,17.3698,17.3698,17.3406,17.3601,64700.0
2012-02-15 11:30:00,17.82,17.85,17.81,17.85,56700.0,17.3601,17.3893,17.3504,17.3893,56700.0
2012-02-15 11:35:00,17.84,17.89,17.82,17.88,111700.0,17.3796,17.4283,17.3601,17.4185,111700.0
2012-02-15 11:40:00,17.88,17.96,17.88,17.96,172500.0,17.4185,17.4965,17.4185,17.4965,172500.0
2012-02-15 11:45:00,17.96,17.98,17.92,17.94,302400.0,17.4965,17.516,17.4575,17.477,302400.0
2012-02-15 11:50:00,17.94,17.94,17.91,17.91,99100.0,17.477,17.477,17.4478,17.4478,99100.0
2012-02-15 11:55:00,17.91,17.95,17.91,17.95,52400.0,17.4478,17.4867,17.4478,17.4867,52400.0
2012-02-15 12:00:00,17.95,17.97,17.92,17.92,120000.0,17.4867,17.5062,17.4575,17.4575,120000.0
2012-02-15 12:05:00,17.93,17.99,17.93,17.96,258800.0,17.4673,17.5257,17.4673,17.4965,258800.0
2012-02-15 12:10:00,17.96,17.97,17.95,17.96,84300.0,17.4965,17.5062,17.4867,17.4965,84300.0
2012-02-15 12:15:00,17.95,17.96,17.95,17.96,22200.0,17.4867,17.4965,17.4867,17.4965,22200.0
2012-02-15 12:20:00,17.96,17.96,17.95,17.95,14300.0,17.4965,17.4965,17.4867,17.4867,14300.0
2012-02-15 12:25:00,17.95,18.0,17.95,18.0,87900.0,17.4867,17.5354,17.4867,17.5354,87900.0
2012-02-15 12:30:00,18.0,18.0,17.96,17.97,115500.0,17.5354,17.5354,17.4965,17.5062,115500.0
2012-02-15 12:35:00,17.96,18.0,17.96,18.0,52900.0,17.4965,17.5354,17.4965,17.5354,52900.0
2012-02-15 12:40:00,18.0,18.0,17.92,17.92,198900.0,17.5354,17.5354,17.4575,17.4575,198900.0
2012-02-15 12:45:00,17.93,17.93,17.89,17.91,109900.0,17.4673,17.4673,17.4283,17.4478,109900.0
2012-02-15 12:50:00,17.91,17.91,17.83,17.87,111500.0,17.4478,17.4478,17.3698,17.4088,111500.0
2012-02-15 12:55:00,17.86,17.87,17.79,17.82,171600.0,17.3991,17.4088,17.3309,17.3601,171600.0
2012-02-15 13:00:00,17.82,17.83,17.77,17.83,117900.0,17.3601,17.3698,17.3114,17.3698,117900.0
2012-02-15 13:05:00,17.83,17.85,17.82,17.85,40900.0,17.3698,17.3893,17.3601,17.3893,40900.0
2012-02-15 13:10:00,17.85,17.85,17.83,17.85,37700.0,17.3893,17.3893,17.3698,17.3893,37700.0
2012-02-15 13:15:00,17.85,17.86,17.83,17.86,36900.0,17.3893,17.3991,17.3698,17.3991,36900.0
2012-02-15 13:20:00,17.85,17.9,17.85,17.9,31300.0,17.3893,17.438,17.3893,17.438,31300.0
2012-02-15 13:25:00,17.89,17.9,17.89,17.89,24000.0,17.4283,17.438,17.4283,17.4283,24000.0
2012-02-15 13:30:00,17.9,17.9,17.83,17.83,31100.0,17.438,17.438,17.3698,17.3698,31100.0
2012-02-15 13:35:00,17.83,17.86,17.83,17.86,14100.0,17.3698,17.3991,17.3698,17.3991,14100.0
2012-02-15 13:40:00,17.85,17.85,17.82,17.82,40600.0,17.3893,17.3893,17.3601,17.3601,40600.0
2012-02-15 13:45:00,17.82,17.82,17.79,17.8,28900.0,17.3601,17.3601,17.3309,17.3406,28900.0
2012-02-15 13:50:00,17.8,17.83,17.79,17.8,67800.0,17.3406,17.3698,17.3309,17.3406,67800.0
2012-02-15 13:55:00,17.8,17.84,17.8,17.82,63000.0,17.3406,17.3796,17.3406,17.3601,63000.0
2012-02-15 14:00:00,17.82,17.84,17.75,17.78,73600.0,17.3601,17.3796,17.2919,17.3211,73600.0
2012-02-15 14:05:00,17.78,17.79,17.76,17.77,31700.0,17.3211,17.3309,17.3016,17.3114,31700.0
2012-02-15 14:10:00,17.77,17.78,17.76,17.76,25400.0,17.3114,17.3211,17.3016,17.3016,25400.0
2012-02-15 14:15:00,17.76,17.77,17.74,17.75,26900.0,17.3016,17.3114,17.2822,17.2919,26900.0
2012-02-15 14:20:00,17.75,17.77,17.74,17.77,12700.0,17.2919,17.3114,17.2822,17.3114,12700.0
2012-02-15 14:25:00,17.77,17.81,17.76,17.81,23700.0,17.3114,17.3504,17.3016,17.3504,23700.0
2012-02-15 14:30:00,17.8,17.81,17.78,17.78,32900.0,17.3406,17.3504,17.3211,17.3211,32900.0
2012-02-15 14:35:00,17.77,17.78,17.76,17.77,28800.0,17.3114,17.3211,17.3016,17.3114,28800.0
2012-02-15 14:40:00,17.77,17.78,17.76,17.78,30800.0,17.3114,17.3211,17.3016,17.3211,30800.0
2012-02-15 14:45:00,17.78,17.79,17.76,17.79,30400.0,17.3211,17.3309,17.3016,17.3309,30400.0
2012-02-15 14:50:00,17.79,17.83,17.79,17.8,62700.0,17.3309,17.3698,17.3309,17.3406,62700.0
2012-02-15 14:55:00,17.79,17.8,17.74,17.75,34600.0,17.3309,17.3406,17.2822,17.2919,34600.0
2012-02-15 15:00:00,17.75,17.79,17.73,17.78,279300.0,17.2919,17.3309,17.2724,17.3211,279300.0
2012-02-15 15:05:00,17.77,17.82,17.76,17.8,94300.0,17.3114,17.3601,17.3016,17.3406,94300.0
2012-02-15 15:10:00,17.8,17.81,17.77,17.78,54800.0,17.3406,17.3504,17.3114,17.3211,54800.0
2012-02-15 15:15:00,17.79,17.8,17.76,17.79,95900.0,17.3309,17.3406,17.3016,17.3309,95900.0
2012-02-15 15:20:00,17.79,17.82,17.79,17.8,136000.0,17.3309,17.3601,17.3309,17.3406,136000.0
2012-02-15 15:25:00,17.8,17.81,17.77,17.79,89400.0,17.3406,17.3504,17.3114,17.3309,89400.0
2012-02-15 15:30:00,17.8,17.81,17.75,17.76,97900.0,17.3406,17.3504,17.2919,17.3016,97900.0
2012-02-15 15:35:00,17.75,17.78,17.75,17.78,82800.0,17.2919,17.3211,17.2919,17.3211,82800.0
2012-02-15 15:40:00,17.78,17.81,17.77,17.8,125300.0,17.3211,17.3504,17.3114,17.3406,125300.0
2012-02-15 15:45:00,17.79,17.85,17.74,17.76,234700.0,17.3309,17.3893,17.2822,17.3016,234700.0
2012-02-15 15:50:00,17.75,17.76,17.74,17.76,93100.0,17.2919,17.3016,17.2822,17.3016,93100.0
2012-02-15 15:55:00,17.76,17.76,17.72,17.75,152200.0,17.3016,17.3016,17.2627,17.2919,152200.0
2012-02-16 09:30:00,17.82,17.96,17.78,17.82,125600.0,17.3601,17.4965,17.3211,17.3601,125600.0
2012-02-16 09:35:00,17.8,17.82,17.68,17.71,45500.0,17.3406,17.3601,17.2237,17.2529,45500.0
2012-02-16 09:40:00,17.7,17.72,17.61,17.69,122600.0,17.2432,17.2627,17.1555,17.2335,122600.0
2012-02-16 09:45:00,17.69,17.7,17.58,17.63,116900.0,17.2335,17.2432,17.1263,17.175,116900.0
2012-02-16 09:50:00,17.62,17.64,17.55,17.55,81700.0,17.1653,17.1847,17.0971,17.0971,81700.0
2012-02-16 09:55:00,17.55,17.67,17.5,17.61,87700.0,17.0971,17.214,17.0484,17.1555,87700.0
2012-02-16 10:00:00,17.61,17.68,17.6,17.67,75700.0,17.1555,17.2237,17.1458,17.214,75700.0
2012-02-16 10:05:00,17.68,17.73,17.67,17.7,71200.0,17.2237,17.2724,17.214,17.2432,71200.0
2012-02-16 10:10:00,17.69,17.71,17.64,17.65,31200.0,17.2335,17.2529,17.1847,17.1945,31200.0
2012-02-16 10:15:00,17.64,17.65,17.6,17.64,50600.0,17.1847,17.1945,17.1458,17.1847,50600.0
2012-02-16 10:20:00,17.64,17.64,17.61,17.63,31100.0,17.1847,17.1847,17.1555,17.175,31100.0
2012-02-16 10:25:00,17.63,17.69,17.63,17.69,49500.0,17.175,17.2335,17.175,17.2335,49500.0
2012-02-16 10:30:00,17.68,17.69,17.61,17.61,31100.0,17.2237,17.2335,17.1555,17.1555,31100.0
2012-02-16 10:35:00,17.62,17.65,17.62,17.63,60300.0,17.1653,17.1945,17.1653,17.175,60300.0
2012-02-16 10:40:00,17.62,17.63,17.56,17.56,46000.0,17.1653,17.175,17.1068,17.1068,46000.0
2012-02-16 10:45:00,17.57,17.61,17.56,17.57,76300.0,17.1165,17.1555,17.1068,17.1165,76300.0
2012-02-16 10:50:00,17.58,17.62,17.58,17.6,55600.0,17.1263,17.1653,17.1263,17.1458,55600.0
2012-02-16 10:55:00,17.6,17.6,17.53,17.53,48100.0,17.1458,17.1458,17.0776,17.0776,48100.0
2012-02-16 11:00:00,17.53,17.57,17.53,17.57,60400.0,17.0776,17.1165,17.0776,17.1165,60400.0
2012-02-16 11:05:00,17.57,17.6,17.53,17.55,97200.0,17.1165,17.1458,17.0776,17.0971,97200.0
2012-02-16 11:10:00,17.55,17.56,17.55,17.55,8800.0,17.0971,17.1068,17.0971,17.0971,8800.0
2012-02-16 11:15:00,17.55,17.56,17.52,17.53,34700.0,17.0971,17.1068,17.0678,17.0776,34700.0
2012-02-16 11:20:00,17.53,17.58,17.53,17.58,68900.0,17.0776,17.1263,17.0776,17.1263,68900.0
2012-02-16 11:25:00,17.58,17.61,17.57,17.59,54300.0,17.1263,17.1555,17.1165,17.136,54300.0
2012-02-16 11:30:00,17.6,17.6,17.57,17.59,81300.0,17.1458,17.1458,17.1165,17.136,81300.0
2012-02-16 11:35:00,17.6,17.67,17.6,17.67,61000.0,17.1458,17.214,17.1458,17.214,61000.0
2012-02-16 11:40:00,17.67,17.67,17.64,17.64,38800.0,17.214,17.214,17.1847,17.1847,38800.0
2012-02-16 11:45:00,17.64,17.66,17.64,17.65,20800.0,17.1847,17.2042,17.1847,17.1945,20800.0
2012-02-16 11:50:00,17.66,17.7,17.65,17.7,62400.0,17.2042,17.2432,17.1945,17.2432,62400.0
2012-02-16 11:55:00,17.7,17.73,17.69,17.7,70600.0,17.2432,17.2724,17.2335,17.2432,70600.0
2012-02-16 12:00:00,17.71,17.73,17.69,17.7,36200.0,17.2529,17.2724,17.2335,17.2432,36200.0
2012-02-16 12:05:00,17.69,17.72,17.69,17.69,134100.0,17.2335,17.2627,17.2335,17.2335,134100.0
2012-02-16 12:10:00,17.7,17.75,17.69,17.75,34100.0,17.2432,17.2919,17.2335,17.2919,34100.0
2012-02-16 12:15:00,17.75,17.76,17.72,17.74,43700.0,17.2919,17.3016,17.2627,17.2822,43700.0
2012-02-16 12:20:00,17.74,17.78,17.73,17.75,49500.0,17.2822,17.3211,17.2724,17.2919,49500.0
2012-02-16 12:25:00,17.76,17.76,17.75,17.75,23000.0,17.3016,17.3016,17.2919,17.2919,23000.0
2012-02-16 12:30:00,17.76,17.78,17.75,17.78,27500.0,17.3016,17.3211,17.2919,17.3211,27500.0
2012-02-16 12:35:00,17.78,17.79,17.77,17.77,36300.0,17.3211,17.3309,17.3114,17.3114,36300.0
2012-02-16 12:40:00,17.78,17.78,17.77,17.78,11100.0,17.3211,17.3211,17.3114,17.3211,11100.0
2012-02-16 12:45:00,17.78,17.78,17.73,17.77,69200.0,17.3211,17.3211,17.2724,17.3114,69200.0
2012-02-16 12:50:00,17.77,17.78,17.77,17.78,37500.0,17.3114,17.3211,17.3114,17.3211,37500.0
2012-02-16 12:55:00,17.78,17.78,17.77,17.77,6700.0,17.3211,17.3211,17.3114,17.3114,6700.0
2012-02-16 13:00:00,17.77,17.78,17.74,17.76,55300.0,17.3114,17.3211,17.2822,17.3016,55300.0
2012-02-16 13:05:00,17.76,17.77,17.74,17.75,39000.0,17.3016,17.3114,17.2822,17.2919,39000.0
2012-02-16 13:10:00,17.75,17.79,17.75,17.76,30200.0,17.2919,17.3309,17.2919,17.3016,30200.0
2012-02-16 13:15:00,17.76,17.77,17.76,17.76,4000.0,17.3016,17.3114,17.3016,17.3016,4000.0
2012-02-16 13:20:00,17.76,17.77,17.76,17.76,18400.0,17.3016,17.3114,17.3016,17.3016,18400.0
2012-02-16 13:25:00,17.76,17.77,17.76,17.77,34200.0,17.3016,17.3114,17.3016,17.3114,34200.0
2012-02-16 13:30:00,17.76,17.76,17.73,17.73,27700.0,17.3016,17.3016,17.2724,17.2724,27700.0
2012-02-16 13:35:00,17.73,17.79,17.73,17.76,92300.0,17.2724,17.3309,17.2724,17.3016,92300.0
2012-02-16 13:40:00,17.76,17.76,17.74,17.75,40100.0,17.3016,17.3016,17.2822,17.2919,40100.0
2012-02-16 13:45:00,17.75,17.76,17.73,17.73,173600.0,17.2919,17.3016,17.2724,17.2724,173600.0
2012-02-16 13:50:00,17.73,17.75,17.73,17.74,28800.0,17.2724,17.2919,17.2724,17.2822,28800.0
2012-02-16 13:55:00,17.75,17.75,17.73,17.74,58800.0,17.2919,17.2919,17.2724,17.2822,58800.0
2012-02-16 14:00:00,17.74,17.74,17.73,17.74,30900.0,17.2822,17.2822,17.2724,17.2822,30900.0
2012-02-16 14:05:00,17.74,17.74,17.72,17.72,21600.0,17.2822,17.2822,17.2627,17.2627,21600.0
2012-02-16 14:10:00,17.73,17.74,17.69,17.73,70200.0,17.2724,17.2822,17.2335,17.2724,70200.0
2012-02-16 14:15:00,17.74,17.74,17.73,17.73,27000.0,17.2822,17.2822,17.2724,17.2724,27000.0
2012-02-16 14:20:00,17.73,17.74,17.73,17.73,8800.0,17.2724,17.2822,17.2724,17.2724,8800.0
2012-02-16 14:25:00,17.73,17.74,17.73,17.74,200600.0,17.2724,17.2822,17.2724,17.2822,200600.0
2012-02-16 14:30:00,17.74,17.75,17.73,17.74,84900.0,17.2822,17.2919,17.2724,17.2822,84900.0
2012-02-16 14:35:00,17.74,17.74,17.73,17.74,29800.0,17.2822,17.2822,17.2724,17.2822,29800.0
2012-02-16 14:40:00,17.74,17.76,17.73,17.75,30000.0,17.2822,17.3016,17.2724,17.2919,30000.0
2012-02-16 14:45:00,17.74,17.76,17.73,17.76,67000.0,17.2822,17.3016,17.2724,17.3016,67000.0
2012-02-16 14:50:00,17.75,17.76,17.75,17.76,31500.0,17.2919,17.3016,17.2919,17.3016,31500.0
2012-02-16 14:55:00,17.75,17.76,17.73,17.73,59200.0,17.2919,17.3016,17.2724,17.2724,59200.0
2012-02-16 15:00:00,17.73,17.77,17.72,17.74,240000.0,17.2724,17.3114,17.2627,17.2822,240000.0
2012-02-16 15:05:00,17.75,17.76,17.73,17.73,68600.0,17.2919,17.3016,17.2724,17.2724,68600.0
2012-02-16 15:10:00,17.73,17.74,17.71,17.71,89700.0,17.2724,17.2822,17.2529,17.2529,89700.0
2012-02-16 15:15:00,17.71,17.74,17.68,17.71,132600.0,17.2529,17.2822,17.2237,17.2529,132600.0
2012-02-16 15:20:00,17.72,17.75,17.71,17.75,79800.0,17.2627,17.2919,17.2529,17.2919,79800.0
2012-02-16 15:25:00,17.75,17.77,17.74,17.76,36700.0,17.2919,17.3114,17.2822,17.3016,36700.0
2012-02-16 15:30:00,17.75,17.78,17.73,17.78,81300.0,17.2919,17.3211,17.2724,17.3211,81300.0
2012-02-16 15:35:00,17.77,17.79,17.77,17.79,39600.0,17.3114,17.3309,17.3114,17.3309,39600.0
2012-02-16 15:40:00,17.79,17.81,17.77,17.78,126900.0,17.3309,17.3504,17.3114,17.3211,126900.0
2012-02-16 15:45:00,17.79,17.82,17.77,17.78,108300.0,17.3309,17.3601,17.3114,17.3211,108300.0
2012-02-16 15:50:00,17.77,17.8,17.76,17.8,301200.0,17.3114,17.3406,17.3016,17.3406,301200.0
2012-02-16 15:55:00,17.8,17.8,17.76,17.78,159300.0,17.3406,17.3406,17.3016,17.3211,159300.0
2012-02-17 09:30:00,17.75,17.86,17.71,17.8,440800.0,17.2919,17.3991,17.2529,17.3406,440800.0
2012-02-17 09:35:00,17.8,17.85,17.77,17.81,56700.0,17.3406,17.3893,17.3114,17.3504,56700.0
2012-02-17 09:40:00,17.81,17.85,17.77,17.8,54100.0,17.3504,17.3893,17.3114,17.3406,54100.0
2012-02-17 09:45:00,17.8,17.8,17.71,17.71,45900.0,17.3406,17.3406,17.2529,17.2529,45900.0
2012-02-17 09:50:00,17.71,17.71,17.65,17.7,100800.0,17.2529,17.2529,17.1945,17.2432,100800.0
2012-02-17 09:55:00,17.7,17.7,17.65,17.66,46400.0,17.2432,17.2432,17.1945,17.2042,46400.0
2012-02-17 10:00:00,17.66,17.66,17.56,17.58,118800.0,17.2042,17.2042,17.1068,17.1263,118800.0
2012-02-17 10:05:00,17.59,17.59,17.53,17.55,164200.0,17.136,17.136,17.0776,17.0971,164200.0
2012-02-17 10:10:00,17.55,17.55,17.46,17.48,158600.0,17.0971,17.0971,17.0094,17.0289,158600.0
2012-02-17 10:15:00,17.47,17.5,17.43,17.44,205200.0,17.0191,17.0484,16.9802,16.9899,205200.0
2012-02-17 10:20:00,17.45,17.45,17.36,17.36,125800.0,16.9996,16.9996,16.912,16.912,125800.0
2012-02-17 10:25:00,17.36,17.4,17.36,17.39,110900.0,16.912,16.9509,16.912,16.9412,110900.0
2012-02-17 10:30:00,17.38,17.4,17.38,17.39,75100.0,16.9315,16.9509,16.9315,16.9412,75100.0
2012-02-17 10:35:00,17.39,17.39,17.37,17.38,81400.0,16.9412,16.9412,16.9217,16.9315,81400.0
2012-02-17 10:40:00,17.38,17.39,17.34,17.34,77600.0,16.9315,16.9412,16.8925,16.8925,77600.0
2012-02-17 10:45:00,17.34,17.34,17.28,17.3,148400.0,16.8925,16.8925,16.834,16.8535,148400.0
2012-02-17 10:50:00,17.3,17.35,17.3,17.35,131600.0,16.8535,16.9022,16.8535,16.9022,131600.0
2012-02-17 10:55:00,17.35,17.35,17.32,17.34,86500.0,16.9022,16.9022,16.873,16.8925,86500.0
2012-02-17 11:00:00,17.34,17.39,17.33,17.39,265100.0,16.8925,16.9412,16.8827,16.9412,265100.0
2012-02-17 11:05:00,17.39,17.43,17.37,17.43,190200.0,16.9412,16.9802,16.9217,16.9802,190200.0
2012-02-17 11:10:00,17.43,17.44,17.4,17.4,99000.0,16.9802,16.9899,16.9509,16.9509,99000.0
2012-02-17 11:15:00,17.4,17.41,17.4,17.4,87900.0,16.9509,16.9607,16.9509,16.9509,87900.0
2012-02-17 11:20:00,17.4,17.45,17.4,17.41,228600.0,16.9509,16.9996,16.9509,16.9607,228600.0
2012-02-17 11:25:00,17.41,17.42,17.37,17.39,109200.0,16.9607,16.9704,16.9217,16.9412,109200.0
2012-02-17 11:30:00,17.39,17.41,17.38,17.41,149600.0,16.9412,16.9607,16.9315,16.9607,149600.0
2012-02-17 11:35:00,17.41,17.41,17.4,17.4,30500.0,16.9607,16.9607,16.9509,16.9509,30500.0
2012-02-17 11:40:00,17.41,17.41,17.39,17.4,139000.0,16.9607,16.9607,16.9412,16.9509,139000.0
2012-02-17 11:45:00,17.4,17.45,17.4,17.45,40400.0,16.9509,16.9996,16.9509,16.9996,40400.0
2012-02-17 11:50:00,17.45,17.45,17.43,17.43,42000.0,16.9996,16.9996,16.9802,16.9802,42000.0
2012-02-17 11:55:00,17.44,17.44,17.43,17.44,33700.0,16.9899,16.9899,16.9802,16.9899,33700.0
2012-02-17 12:00:00,17.44,17.44,17.43,17.44,29600.0,16.9899,16.9899,16.9802,16.9899,29600.0
2012-02-17 12:05:00,17.45,17.48,17.44,17.46,65400.0,16.9996,17.0289,16.9899,17.0094,65400.0
2012-02-17 12:10:00,17.48,17.49,17.46,17.46,50300.0,17.0289,17.0386,17.0094,17.0094,50300.0
2012-02-17 12:15:00,17.46,17.49,17.46,17.46,74600.0,17.0094,17.0386,17.0094,17.0094,74600.0
2012-02-17 12:20:00,17.46,17.47,17.45,17.47,53000.0,17.0094,17.0191,16.9996,17.0191,53000.0
2012-02-17 12:25:00,17.46,17.49,17.46,17.49,45400.0,17.0094,17.0386,17.0094,17.0386,45400.0
2012-02-17 12:30:00,17.49,17.5,17.48,17.5,50100.0,17.0386,17.0484,17.0289,17.0484,50100.0
2012-02-17 12:35:00,17.5,17.5,17.49,17.49,35900.0,17.0484,17.0484,17.0386,17.0386,35900.0
2012-02-17 12:40:00,17.5,17.5,17.49,17.49,12700.0,17.0484,17.0484,17.0386,17.0386,12700.0
2012-02-17 12:45:00,17.5,17.5,17.48,17.48,58800.0,17.0484,17.0484,17.0289,17.0289,58800.0
2012-02-17 12:50:00,17.49,17.49,17.44,17.44,58900.0,17.0386,17.0386,16.9899,16.9899,58900.0
2012-02-17 12:55:00,17.44,17.46,17.44,17.45,42700.0,16.9899,17.0094,16.9899,16.9996,42700.0
2012-02-17 13:00:00,17.44,17.45,17.44,17.44,42100.0,16.9899,16.9996,16.9899,16.9899,42100.0
2012-02-17 13:05:00,17.44,17.45,17.44,17.44,21100.0,16.9899,16.9996,16.9899,16.9899,21100.0
2012-02-17 13:10:00,17.45,17.46,17.44,17.46,21900.0,16.9996,17.0094,16.9899,17.0094,21900.0
2012-02-17 13:15:00,17.45,17.47,17.45,17.45,86200.0,16.9996,17.0191,16.9996,16.9996,86200.0
2012-02-17 13:20:00,17.45,17.46,17.42,17.42,60200.0,16.9996,17.0094,16.9704,16.9704,60200.0
2012-02-17 13:25:00,17.43,17.43,17.41,17.43,60900.0,16.9802,16.9802,16.9607,16.9802,60900.0
2012-02-17 13:30:00,17.42,17.44,17.41,17.44,29700.0,16.9704,16.9899,16.9607,16.9899,29700.0
2012-02-17 13:35:00,17.43,17.45,17.43,17.45,61100.0,16.9802,16.9996,16.9802,16.9996,61100.0
2012-02-17 13:40:00,17.45,17.46,17.44,17.44,39200.0,16.9996,17.0094,16.9899,16.9899,39200.0
2012-02-17 13:45:00,17.45,17.46,17.44,17.45,50900.0,16.9996,17.0094,16.9899,16.9996,50900.0
2012-02-17 13:50:00,17.45,17.5,17.45,17.49,62700.0,16.9996,17.0484,16.9996,17.0386,62700.0
2012-02-17 13:55:00,17.5,17.51,17.47,17.47,76100.0,17.0484,17.0581,17.0191,17.0191,76100.0
2012-02-17 14:00:00,17.48,17.48,17.47,17.47,33100.0,17.0289,17.0289,17.0191,17.0191,33100.0
2012-02-17 14:05:00,17.48,17.48,17.47,17.48,54900.0,17.0289,17.0289,17.0191,17.0289,54900.0
2012-02-17 14:10:00,17.47,17.49,17.47,17.48,42600.0,17.0191,17.0386,17.0191,17.0289,42600.0
2012-02-17 14:15:00,17.49,17.49,17.47,17.47,75000.0,17.0386,17.0386,17.0191,17.0191,75000.0
2012-02-17 14:20:00,17.46,17.47,17.44,17.44,107400.0,17.0094,17.0191,16.9899,16.9899,107400.0
2012-02-17 14:25:00,17.44,17.45,17.44,17.45,19200.0,16.9899,16.9996,16.9899,16.9996,19200.0
2012-02-17 14:30:00,17.45,17.45,17.44,17.44,35600.0,16.9996,16.9996,16.9899,16.9899,35600.0
2012-02-17 14:35:00,17.45,17.48,17.44,17.47,64000.0,16.9996,17.0289,16.9899,17.0191,64000.0
2012-02-17 14:40:00,17.48,17.53,17.47,17.5,189400.0,17.0289,17.0776,17.0191,17.0484,189400.0
2012-02-17 14:45:00,17.49,17.5,17.49,17.49,4800.0,17.0386,17.0484,17.0386,17.0386,4800.0
2012-02-17 14:50:00,17.49,17.5,17.47,17.47,71900.0,17.0386,17.0484,17.0191,17.0191,71900.0
2012-02-17 14:55:00,17.47,17.48,17.43,17.43,92200.0,17.0191,17.0289,16.9802,16.9802,92200.0
2012-02-17 15:00:00,17.43,17.45,17.43,17.44,71700.0,16.9802,16.9996,16.9802,16.9899,71700.0
2012-02-17 15:05:00,17.44,17.49,17.44,17.48,103600.0,16.9899,17.0386,16.9899,17.0289,103600.0
2012-02-17 15:10:00,17.49,17.52,17.48,17.51,71200.0,17.0386,17.0678,17.0289,17.0581,71200.0
2012-02-17 15:15:00,17.52,17.52,17.48,17.48,103300.0,17.0678,17.0678,17.0289,17.0289,103300.0
2012-02-17 15:20:00,17.48,17.54,17.48,17.54,97000.0,17.0289,17.0873,17.0289,17.0873,97000.0
2012-02-17 15:25:00,17.53,17.57,17.53,17.56,114700.0,17.0776,17.1165,17.0776,17.1068,114700.0
2012-02-17 15:30:00,17.55,17.56,17.53,17.53,66000.0,17.0971,17.1068,17.0776,17.0776,66000.0
2012-02-17 15:35:00,17.53,17.53,17.49,17.49,136900.0,17.0776,17.0776,17.0386,17.0386,136900.0
2012-02-17 15:40:00,17.5,17.52,17.49,17.51,189900.0,17.0484,17.0678,17.0386,17.0581,189900.0
2012-02-17 15:45:00,17.51,17.53,17.51,17.52,200900.0,17.0581,17.0776,17.0581,17.0678,200900.0
2012-02-17 15:50:00,17.51,17.52,17.47,17.49,327000.0,17.0581,17.0678,17.0191,17.0386,327000.0
2012-02-17 15:55:00,17.49,17.51,17.47,17.47,395600.0,17.0386,17.0581,17.0191,17.0191,395600.0
2012-02-21 09:30:00,17.56,17.63,17.47,17.49,131800.0,17.1068,17.175,17.0191,17.0386,131800.0
2012-02-21 09:35:00,17.48,17.49,17.4,17.47,83000.0,17.0289,17.0386,16.9509,17.0191,83000.0
2012-02-21 09:40:00,17.47,17.54,17.44,17.46,45400.0,17.0191,17.0873,16.9899,17.0094,45400.0
2012-02-21 09:45:00,17.47,17.55,17.43,17.44,138900.0,17.0191,17.0971,16.9802,16.9899,138900.0
2012-02-21 09:50:00,17.43,17.47,17.36,17.37,102100.0,16.9802,17.0191,16.912,16.9217,102100.0
2012-02-21 09:55:00,17.38,17.41,17.36,17.4,61000.0,16.9315,16.9607,16.912,16.9509,61000.0
2012-02-21 10:00:00,17.41,17.42,17.38,17.38,63500.0,16.9607,16.9704,16.9315,16.9315,63500.0
2012-02-21 10:05:00,17.39,17.4,17.35,17.35,69200.0,16.9412,16.9509,16.9022,16.9022,69200.0
2012-02-21 10:10:00,17.36,17.39,17.33,17.39,81400.0,16.912,16.9412,16.8827,16.9412,81400.0
2012-02-21 10:15:00,17.39,17.39,17.36,17.37,36200.0,16.9412,16.9412,16.912,16.9217,36200.0
2012-02-21 10:20:00,17.38,17.39,17.36,17.38,47900.0,16.9315,16.9412,16.912,16.9315,47900.0
2012-02-21 10:25:00,17.39,17.39,17.37,17.37,37700.0,16.9412,16.9412,16.9217,16.9217,37700.0
2012-02-21 10:30:00,17.37,17.41,17.37,17.39,89300.0,16.9217,16.9607,16.9217,16.9412,89300.0
2012-02-21 10:35:00,17.39,17.45,17.39,17.45,64300.0,16.9412,16.9996,16.9412,16.9996,64300.0
2012-02-21 10:40:00,17.45,17.47,17.42,17.43,110900.0,16.9996,17.0191,16.9704,16.9802,110900.0
2012-02-21 10:45:00,17.43,17.46,17.43,17.46,48400.0,16.9802,17.0094,16.9802,17.0094,48400.0
2012-02-21 10:50:00,17.45,17.47,17.45,17.46,19500.0,16.9996,17.0191,16.9996,17.0094,19500.0
2012-02-21 10:55:00,17.46,17.47,17.45,17.45,51300.0,17.0094,17.0191,16.9996,16.9996,51300.0
2012-02-21 11:00:00,17.45,17.46,17.45,17.45,39100.0,16.9996,17.0094,16.9996,16.9996,39100.0
2012-02-21 11:05:00,17.45,17.46,17.42,17.43,54300.0,16.9996,17.0094,16.9704,16.9802,54300.0
2012-02-21 11:10:00,17.42,17.43,17.39,17.39,43400.0,16.9704,16.9802,16.9412,16.9412,43400.0
2012-02-21 11:15:00,17.39,17.4,17.38,17.39,45200.0,16.9412,16.9509,16.9315,16.9412,45200.0
2012-02-21 11:20:00,17.4,17.4,17.39,17.39,53900.0,16.9509,16.9509,16.9412,16.9412,53900.0
2012-02-21 11:25:00,17.4,17.4,17.39,17.4,43800.0,16.9509,16.9509,16.9412,16.9509,43800.0
2012-02-21 11:30:00,17.4,17.4,17.36,17.37,73700.0,16.9509,16.9509,16.912,16.9217,73700.0
2012-02-21 11:35:00,17.37,17.38,17.37,17.37,5700.0,16.9217,16.9315,16.9217,16.9217,5700.0
2012-02-21 11:40:00,17.38,17.38,17.37,17.38,30000.0,16.9315,16.9315,16.9217,16.9315,30000.0
2012-02-21 11:45:00,17.38,17.38,17.37,17.38,33300.0,16.9315,16.9315,16.9217,16.9315,33300.0
2012-02-21 11:50:00,17.38,17.38,17.36,17.37,43200.0,16.9315,16.9315,16.912,16.9217,43200.0
2012-02-21 11:55:00,17.37,17.37,17.34,17.35,29700.0,16.9217,16.9217,16.8925,16.9022,29700.0
2012-02-21 12:00:00,17.36,17.37,17.35,17.35,52300.0,16.912,16.9217,16.9022,16.9022,52300.0
2012-02-21 12:05:00,17.36,17.38,17.35,17.38,71200.0,16.912,16.9315,16.9022,16.9315,71200.0
2012-02-21 12:10:00,17.37,17.38,17.37,17.38,8200.0,16.9217,16.9315,16.9217,16.9315,8200.0
2012-02-21 12:15:00,17.38,17.38,17.32,17.32,72900.0,16.9315,16.9315,16.873,16.873,72900.0
2012-02-21 12:20:00,17.32,17.33,17.3,17.31,71000.0,16.873,16.8827,16.8535,16.8633,71000.0
2012-02-21 12:25:00,17.3,17.31,17.3,17.3,7000.0,16.8535,16.8633,16.8535,16.8535,7000.0
2012-02-21 12:30:00,17.3,17.31,17.3,17.31,15600.0,16.8535,16.8633,16.8535,16.8633,15600.0
2012-02-21 12:35:00,17.31,17.32,17.3,17.31,40900.0,16.8633,16.873,16.8535,16.8633,40900.0
2012-02-21 12:40:00,17.31,17.32,17.31,17.32,25500.0,16.8633,16.873,16.8633,16.873,25500.0
2012-02-21 12:45:00,17.32,17.33,17.31,17.31,62400.0,16.873,16.8827,16.8633,16.8633,62400.0
2012-02-21 12:50:00,17.31,17.32,17.31,17.31,12600.0,16.8633,16.873,16.8633,16.8633,12600.0
2012-02-21 12:55:00,17.31,17.32,17.29,17.29,33200.0,16.8633,16.873,16.8438,16.8438,33200.0
2012-02-21 13:00:00,17.3,17.3,17.27,17.28,30700.0,16.8535,16.8535,16.8243,16.834,30700.0
2012-02-21 13:05:00,17.28,17.3,17.27,17.28,31900.0,16.834,16.8535,16.8243,16.834,31900.0
2012-02-21 13:10:00,17.28,17.31,17.28,17.31,49600.0,16.834,16.8633,16.834,16.8633,49600.0
2012-02-21 13:15:00,17.31,17.31,17.28,17.28,52300.0,16.8633,16.8633,16.834,16.834,52300.0
2012-02-21 13:20:00,17.28,17.29,17.27,17.27,45400.0,16.834,16.8438,16.8243,16.8243,45400.0
2012-02-21 13:25:00,17.27,17.32,17.26,17.32,58000.0,16.8243,16.873,16.8145,16.873,58000.0
2012-02-21 13:30:00,17.31,17.31,17.29,17.3,20600.0,16.8633,16.8633,16.8438,16.8535,20600.0
2012-02-21 13:35:00,17.3,17.3,17.29,17.29,19300.0,16.8535,16.8535,16.8438,16.8438,19300.0
2012-02-21 13:40:00,17.29,17.3,17.24,17.26,168500.0,16.8438,16.8535,16.7951,16.8145,168500.0
2012-02-21 13:45:00,17.25,17.3,17.25,17.3,33000.0,16.8048,16.8535,16.8048,16.8535,33000.0
2012-02-21 13:50:00,17.3,17.3,17.29,17.3,16000.0,16.8535,16.8535,16.8438,16.8535,16000.0
2012-02-21 13:55:00,17.3,17.3,17.25,17.26,64600.0,16.8535,16.8535,16.8048,16.8145,64600.0
2012-02-21 14:00:00,17.27,17.28,17.26,17.26,33700.0,16.8243,16.834,16.8145,16.8145,33700.0
2012-02-21 14:05:00,17.26,17.27,17.22,17.23,46900.0,16.8145,16.8243,16.7756,16.7853,46900.0
2012-02-21 14:10:00,17.22,17.23,17.18,17.2,78300.0,16.7756,16.7853,16.7366,16.7561,78300.0
2012-02-21 14:15:00,17.19,17.21,17.17,17.18,63800.0,16.7464,16.7658,16.7269,16.7366,63800.0
2012-02-21 14:20:00,17.18,17.18,17.13,17.17,85300.0,16.7366,16.7366,16.6879,16.7269,85300.0
2012-02-21 14:25:00,17.16,17.21,17.16,17.2,37900.0,16.7171,16.7658,16.7171,16.7561,37900.0
2012-02-21 14:30:00,17.21,17.21,17.18,17.18,42500.0,16.7658,16.7658,16.7366,16.7366,42500.0
2012-02-21 14:35:00,17.18,17.18,17.15,17.15,22500.0,16.7366,16.7366,16.7074,16.7074,22500.0
2012-02-21 14:40:00,17.15,17.15,17.13,17.14,43900.0,16.7074,16.7074,16.6879,16.6976,43900.0
2012-02-21 14:45:00,17.14,17.18,17.14,17.18,66200.0,16.6976,16.7366,16.6976,16.7366,66200.0
2012-02-21 14:50:00,17.18,17.18,17.15,17.15,70700.0,16.7366,16.7366,16.7074,16.7074,70700.0
2012-02-21 14:55:00,17.15,17.18,17.14,17.17,51900.0,16.7074,16.7366,16.6976,16.7269,51900.0
2012-02-21 15:00:00,17.17,17.19,17.16,17.18,61000.0,16.7269,16.7464,16.7171,16.7366,61000.0
2012-02-21 15:05:00,17.18,17.22,17.18,17.22,43000.0,16.7366,16.7756,16.7366,16.7756,43000.0
2012-02-21 15:10:00,17.22,17.23,17.21,17.22,60700.0,16.7756,16.7853,16.7658,16.7756,60700.0
2012-02-21 15:15:00,17.23,17.23,17.19,17.19,50600.0,16.7853,16.7853,16.7464,16.7464,50600.0
2012-02-21 15:20:00,17.19,17.22,17.19,17.22,76400.0,16.7464,16.7756,16.7464,16.7756,76400.0
2012-02-21 15:25:00,17.21,17.22,17.18,17.21,101100.0,16.7658,16.7756,16.7366,16.7658,101100.0
2012-02-21 15:30:00,17.21,17.21,17.18,17.2,51300.0,16.7658,16.7658,16.7366,16.7561,51300.0
2012-02-21 15:35:00,17.2,17.23,17.19,17.22,59000.0,16.7561,16.7853,16.7464,16.7756,59000.0
2012-02-21 15:40:00,17.23,17.25,17.22,17.25,73900.0,16.7853,16.8048,16.7756,16.8048,73900.0
2012-02-21 15:45:00,17.24,17.26,17.18,17.19,198400.0,16.7951,16.8145,16.7366,16.7464,198400.0
2012-02-21 15:50:00,17.19,17.25,17.19,17.25,185900.0,16.7464,16.8048,16.7464,16.8048,185900.0
2012-02-21 15:55:00,17.24,17.25,17.21,17.23,327400.0,16.7951,16.8048,16.7658,16.7853,327400.0
2012-02-22 09:30:00,17.26,17.36,17.25,17.32,99800.0,16.8145,16.912,16.8048,16.873,99800.0
2012-02-22 09:35:00,17.32,17.34,17.28,17.3,53800.0,16.873,16.8925,16.834,16.8535,53800.0
2012-02-22 09:40:00,17.3,17.3,17.22,17.22,47600.0,16.8535,16.8535,16.7756,16.7756,47600.0
2012-02-22 09:45:00,17.22,17.23,17.15,17.15,59000.0,16.7756,16.7853,16.7074,16.7074,59000.0
2012-02-22 09:50:00,17.16,17.2,17.15,17.17,79200.0,16.7171,16.7561,16.7074,16.7269,79200.0
2012-02-22 09:55:00,17.18,17.22,17.17,17.22,71000.0,16.7366,16.7756,16.7269,16.7756,71000.0
2012-02-22 10:00:00,17.21,17.22,17.16,17.22,74600.0,16.7658,16.7756,16.7171,16.7756,74600.0
2012-02-22 10:05:00,17.23,17.25,17.2,17.2,49700.0,16.7853,16.8048,16.7561,16.7561,49700.0
2012-02-22 10:10:00,17.21,17.23,17.2,17.21,57500.0,16.7658,16.7853,16.7561,16.7658,57500.0
2012-02-22 10:15:00,17.21,17.25,17.2,17.2,79000.0,16.7658,16.8048,16.7561,16.7561,79000.0
2012-02-22 10:20:00,17.2,17.25,17.2,17.25,41700.0,16.7561,16.8048,16.7561,16.8048,41700.0
2012-02-22 10:25:00,17.25,17.27,17.24,17.27,29400.0,16.8048,16.8243,16.7951,16.8243,29400.0
2012-02-22 10:30:00,17.26,17.28,17.25,17.28,54800.0,16.8145,16.834,16.8048,16.834,54800.0
2012-02-22 10:35:00,17.28,17.32,17.28,17.31,60300.0,16.834,16.873,16.834,16.8633,60300.0
2012-02-22 10:40:00,17.31,17.31,17.28,17.29,72700.0,16.8633,16.8633,16.834,16.8438,72700.0
2012-02-22 10:45:00,17.3,17.32,17.3,17.3,45800.0,16.8535,16.873,16.8535,16.8535,45800.0
2012-02-22 10:50:00,17.3,17.3,17.26,17.29,48200.0,16.8535,16.8535,16.8145,16.8438,48200.0
2012-02-22 10:55:00,17.28,17.29,17.26,17.28,32900.0,16.834,16.8438,16.8145,16.834,32900.0
2012-02-22 11:00:00,17.28,17.29,17.26,17.29,104100.0,16.834,16.8438,16.8145,16.8438,104100.0
2012-02-22 11:05:00,17.29,17.29,17.24,17.27,75800.0,16.8438,16.8438,16.7951,16.8243,75800.0
2012-02-22 11:10:00,17.27,17.27,17.24,17.25,36500.0,16.8243,16.8243,16.7951,16.8048,36500.0
2012-02-22 11:15:00,17.25,17.26,17.24,17.25,28300.0,16.8048,16.8145,16.7951,16.8048,28300.0
2012-02-22 11:20:00,17.25,17.28,17.24,17.24,90100.0,16.8048,16.834,16.7951,16.7951,90100.0
2012-02-22 11:25:00,17.24,17.25,17.23,17.24,30900.0,16.7951,16.8048,16.7853,16.7951,30900.0
2012-02-22 11:30:00,17.23,17.25,17.23,17.25,13800.0,16.7853,16.8048,16.7853,16.8048,13800.0
2012-02-22 11:35:00,17.25,17.25,17.23,17.25,29400.0,16.8048,16.8048,16.7853,16.8048,29400.0
2012-02-22 11:40:00,17.25,17.25,17.2,17.21,20000.0,16.8048,16.8048,16.7561,16.7658,20000.0
2012-02-22 11:45:00,17.22,17.24,17.21,17.24,22700.0,16.7756,16.7951,16.7658,16.7951,22700.0
2012-02-22 11:50:00,17.24,17.26,17.23,17.25,41700.0,16.7951,16.8145,16.7853,16.8048,41700.0
2012-02-22 11:55:00,17.25,17.28,17.25,17.26,39700.0,16.8048,16.834,16.8048,16.8145,39700.0
2012-02-22 12:00:00,17.26,17.26,17.24,17.24,21200.0,16.8145,16.8145,16.7951,16.7951,21200.0
2012-02-22 12:05:00,17.25,17.25,17.18,17.19,43900.0,16.8048,16.8048,16.7366,16.7464,43900.0
2012-02-22 12:10:00,17.18,17.19,17.18,17.19,9600.0,16.7366,16.7464,16.7366,16.7464,9600.0
2012-02-22 12:15:00,17.19,17.21,17.19,17.21,18100.0,16.7464,16.7658,16.7464,16.7658,18100.0
2012-02-22 12:20:00,17.21,17.24,17.21,17.23,29600.0,16.7658,16.7951,16.7658,16.7853,29600.0
2012-02-22 12:25:00,17.23,17.25,17.23,17.25,44200.0,16.7853,16.8048,16.7853,16.8048,44200.0
2012-02-22 12:30:00,17.24,17.25,17.23,17.25,20500.0,16.7951,16.8048,16.7853,16.8048,20500.0
2012-02-22 12:35:00,17.25,17.25,17.24,17.24,19500.0,16.8048,16.8048,16.7951,16.7951,19500.0
2012-02-22 12:40:00,17.25,17.25,17.24,17.25,49900.0,16.8048,16.8048,16.7951,16.8048,49900.0
2012-02-22 12:45:00,17.25,17.26,17.24,17.26,33800.0,16.8048,16.8145,16.7951,16.8145,33800.0
2012-02-22 12:50:00,17.26,17.26,17.25,17.26,4100.0,16.8145,16.8145,16.8048,16.8145,4100.0
2012-02-22 12:55:00,17.26,17.26,17.23,17.23,15900.0,16.8145,16.8145,16.7853,16.7853,15900.0
2012-02-22 13:00:00,17.23,17.25,17.23,17.25,34900.0,16.7853,16.8048,16.7853,16.8048,34900.0
2012-02-22 13:05:00,17.25,17.27,17.25,17.27,37100.0,16.8048,16.8243,16.8048,16.8243,37100.0
2012-02-22 13:10:00,17.27,17.27,17.25,17.26,51100.0,16.8243,16.8243,16.8048,16.8145,51100.0
2012-02-22 13:15:00,17.26,17.27,17.25,17.25,41200.0,16.8145,16.8243,16.8048,16.8048,41200.0
2012-02-22 13:20:00,17.25,17.26,17.24,17.25,29800.0,16.8048,16.8145,16.7951,16.8048,29800.0
2012-02-22 13:25:00,17.25,17.27,17.24,17.24,55400.0,16.8048,16.8243,16.7951,16.7951,55400.0
2012-02-22 13:30:00,17.25,17.25,17.23,17.23,16500.0,16.8048,16.8048,16.7853,16.7853,16500.0
2012-02-22 13:35:00,17.23,17.25,17.23,17.25,17900.0,16.7853,16.8048,16.7853,16.8048,17900.0
2012-02-22 13:40:00,17.24,17.25,17.22,17.22,26400.0,16.7951,16.8048,16.7756,16.7756,26400.0
2012-02-22 13:45:00,17.23,17.25,17.22,17.24,15700.0,16.7853,16.8048,16.7756,16.7951,15700.0
2012-02-22 13:50:00,17.24,17.27,17.24,17.24,93900.0,16.7951,16.8243,16.7951,16.7951,93900.0
2012-02-22 13:55:00,17.25,17.25,17.23,17.23,27700.0,16.8048,16.8048,16.7853,16.7853,27700.0
2012-02-22 14:00:00,17.23,17.24,17.23,17.24,17700.0,16.7853,16.7951,16.7853,16.7951,17700.0
2012-02-22 14:05:00,17.25,17.25,17.24,17.25,36700.0,16.8048,16.8048,16.7951,16.8048,36700.0
2012-02-22 14:10:00,17.25,17.25,17.24,17.25,36300.0,16.8048,16.8048,16.7951,16.8048,36300.0
2012-02-22 14:15:00,17.25,17.25,17.24,17.25,28900.0,16.8048,16.8048,16.7951,16.8048,28900.0
2012-02-22 14:20:00,17.24,17.26,17.24,17.25,46900.0,16.7951,16.8145,16.7951,16.8048,46900.0
2012-02-22 14:25:00,17.25,17.25,17.24,17.25,26000.0,16.8048,16.8048,16.7951,16.8048,26000.0
2012-02-22 14:30:00,17.25,17.26,17.24,17.25,20200.0,16.8048,16.8145,16.7951,16.8048,20200.0
2012-02-22 14:35:00,17.25,17.25,17.22,17.23,39600.0,16.8048,16.8048,16.7756,16.7853,39600.0
2012-02-22 14:40:00,17.23,17.23,17.19,17.2,27100.0,16.7853,16.7853,16.7464,16.7561,27100.0
2012-02-22 14:45:00,17.2,17.22,17.2,17.21,27400.0,16.7561,16.7756,16.7561,16.7658,27400.0
2012-02-22 14:50:00,17.22,17.24,17.21,17.23,40900.0,16.7756,16.7951,16.7658,16.7853,40900.0
2012-02-22 14:55:00,17.23,17.23,17.19,17.19,61000.0,16.7853,16.7853,16.7464,16.7464,61000.0
2012-02-22 15:00:00,17.18,17.19,17.18,17.19,26400.0,16.7366,16.7464,16.7366,16.7464,26400.0
2012-02-22 15:05:00,17.19,17.21,17.18,17.2,94400.0,16.7464,16.7658,16.7366,16.7561,94400.0
2012-02-22 15:10:00,17.2,17.24,17.2,17.23,40500.0,16.7561,16.7951,16.7561,16.7853,40500.0
2012-02-22 15:15:00,17.23,17.23,17.17,17.17,112900.0,16.7853,16.7853,16.7269,16.7269,112900.0
2012-02-22 15:20:00,17.17,17.18,17.13,17.14,225500.0,16.7269,16.7366,16.6879,16.6976,225500.0
2012-02-22 15:25:00,17.14,17.15,17.11,17.14,150700.0,16.6976,16.7074,16.6684,16.6976,150700.0
2012-02-22 15:30:00,17.15,17.17,17.15,17.16,69900.0,16.7074,16.7269,16.7074,16.7171,69900.0
2012-02-22 15:35:00,17.17,17.18,17.16,17.17,65700.0,16.7269,16.7366,16.7171,16.7269,65700.0
2012-02-22 15:40:00,17.17,17.18,17.12,17.13,141700.0,16.7269,16.7366,16.6782,16.6879,141700.0
2012-02-22 15:45:00,17.13,17.14,17.09,17.13,218700.0,16.6879,16.6976,16.6489,16.6879,218700.0
2012-02-22 15:50:00,17.13,17.14,17.11,17.12,106000.0,16.6879,16.6976,16.6684,16.6782,106000.0
2012-02-22 15:55:00,17.11,17.14,17.11,17.14,181800.0,16.6684,16.6976,16.6684,16.6976,181800.0
2012-02-23 09:30:00,17.16,17.28,17.07,17.21,93400.0,16.7171,16.834,16.6295,16.7658,93400.0
2012-02-23 09:35:00,17.22,17.22,17.1,17.15,49200.0,16.7756,16.7756,16.6587,16.7074,49200.0
2012-02-23 09:40:00,17.16,17.21,17.13,17.16,52200.0,16.7171,16.7658,16.6879,16.7171,52200.0
2012-02-23 09:45:00,17.17,17.21,17.15,17.15,57300.0,16.7269,16.7658,16.7074,16.7074,57300.0
2012-02-23 09:50:00,17.14,17.18,17.14,17.17,36600.0,16.6976,16.7366,16.6976,16.7269,36600.0
2012-02-23 09:55:00,17.17,17.23,17.17,17.2,25200.0,16.7269,16.7853,16.7269,16.7561,25200.0
2012-02-23 10:00:00,17.19,17.26,17.19,17.24,42200.0,16.7464,16.8145,16.7464,16.7951,42200.0
2012-02-23 10:05:00,17.23,17.27,17.21,17.25,33500.0,16.7853,16.8243,16.7658,16.8048,33500.0
2012-02-23 10:10:00,17.26,17.26,17.23,17.23,15400.0,16.8145,16.8145,16.7853,16.7853,15400.0
2012-02-23 10:15:00,17.24,17.26,17.23,17.24,77200.0,16.7951,16.8145,16.7853,16.7951,77200.0
2012-02-23 10:20:00,17.24,17.25,17.22,17.23,24600.0,16.7951,16.8048,16.7756,16.7853,24600.0
2012-02-23 10:25:00,17.23,17.27,17.23,17.25,29400.0,16.7853,16.8243,16.7853,16.8048,29400.0
2012-02-23 10:30:00,17.26,17.28,17.24,17.25,69700.0,16.8145,16.834,16.7951,16.8048,69700.0
2012-02-23 10:35:00,17.26,17.28,17.25,17.26,34800.0,16.8145,16.834,16.8048,16.8145,34800.0
2012-02-23 10:40:00,17.27,17.3,17.26,17.27,40400.0,16.8243,16.8535,16.8145,16.8243,40400.0
2012-02-23 10:45:00,17.27,17.28,17.26,17.26,22300.0,16.8243,16.834,16.8145,16.8145,22300.0
2012-02-23 10:50:00,17.27,17.3,17.26,17.29,52800.0,16.8243,16.8535,16.8145,16.8438,52800.0
2012-02-23 10:55:00,17.29,17.3,17.29,17.29,22400.0,16.8438,16.8535,16.8438,16.8438,22400.0
2012-02-23 11:00:00,17.3,17.3,17.26,17.26,51500.0,16.8535,16.8535,16.8145,16.8145,51500.0
2012-02-23 11:05:00,17.27,17.29,17.26,17.27,17400.0,16.8243,16.8438,16.8145,16.8243,17400.0
2012-02-23 11:10:00,17.28,17.31,17.27,17.3,80900.0,16.834,16.8633,16.8243,16.8535,80900.0
2012-02-23 11:15:00,17.3,17.3,17.25,17.28,43700.0,16.8535,16.8535,16.8048,16.834,43700.0
2012-02-23 11:20:00,17.28,17.31,17.28,17.28,27200.0,16.834,16.8633,16.834,16.834,27200.0
2012-02-23 11:25:00,17.28,17.29,17.27,17.27,6100.0,16.834,16.8438,16.8243,16.8243,6100.0
2012-02-23 11:30:00,17.27,17.28,17.26,17.27,22300.0,16.8243,16.834,16.8145,16.8243,22300.0
2012-02-23 11:35:00,17.27,17.27,17.24,17.24,9600.0,16.8243,16.8243,16.7951,16.7951,9600.0
2012-02-23 11:40:00,17.24,17.26,17.24,17.25,12400.0,16.7951,16.8145,16.7951,16.8048,12400.0
2012-02-23 11:45:00,17.25,17.27,17.24,17.24,68900.0,16.8048,16.8243,16.7951,16.7951,68900.0
2012-02-23 11:50:00,17.24,17.27,17.24,17.27,28200.0,16.7951,16.8243,16.7951,16.8243,28200.0
2012-02-23 11:55:00,17.27,17.27,17.25,17.25,19500.0,16.8243,16.8243,16.8048,16.8048,19500.0
2012-02-23 12:00:00,17.25,17.26,17.24,17.24,9400.0,16.8048,16.8145,16.7951,16.7951,9400.0
2012-02-23 12:05:00,17.24,17.26,17.24,17.25,59700.0,16.7951,16.8145,16.7951,16.8048,59700.0
2012-02-23 12:10:00,17.25,17.25,17.24,17.25,3400.0,16.8048,16.8048,16.7951,16.8048,3400.0
2012-02-23 12:15:00,17.24,17.25,17.17,17.17,43700.0,16.7951,16.8048,16.7269,16.7269,43700.0
2012-02-23 12:20:00,17.17,17.18,17.13,17.13,51400.0,16.7269,16.7366,16.6879,16.6879,51400.0
2012-02-23 12:25:00,17.13,17.15,17.13,17.14,22000.0,16.6879,16.7074,16.6879,16.6976,22000.0
2012-02-23 12:30:00,17.14,17.17,17.14,17.16,35400.0,16.6976,16.7269,16.6976,16.7171,35400.0
2012-02-23 12:35:00,17.16,17.18,17.16,17.17,14000.0,16.7171,16.7366,16.7171,16.7269,14000.0
2012-02-23 12:40:00,17.18,17.18,17.17,17.18,6400.0,16.7366,16.7366,16.7269,16.7366,6400.0
2012-02-23 12:45:00,17.17,17.18,17.17,17.18,14900.0,16.7269,16.7366,16.7269,16.7366,14900.0
2012-02-23 12:50:00,17.18,17.19,17.13,17.14,45700.0,16.7366,16.7464,16.6879,16.6976,45700.0
2012-02-23 12:55:00,17.13,17.13,17.11,17.11,40300.0,16.6879,16.6879,16.6684,16.6684,40300.0
2012-02-23 13:00:00,17.11,17.13,17.11,17.12,17800.0,16.6684,16.6879,16.6684,16.6782,17800.0
2012-02-23 13:05:00,17.13,17.14,17.09,17.09,53000.0,16.6879,16.6976,16.6489,16.6489,53000.0
2012-02-23 13:10:00,17.09,17.1,17.09,17.09,4000.0,16.6489,16.6587,16.6489,16.6489,4000.0
2012-02-23 13:15:00,17.1,17.13,17.1,17.13,25500.0,16.6587,16.6879,16.6587,16.6879,25500.0
2012-02-23 13:20:00,17.13,17.15,17.12,17.12,28300.0,16.6879,16.7074,16.6782,16.6782,28300.0
2012-02-23 13:25:00,17.13,17.14,17.12,17.14,19300.0,16.6879,16.6976,16.6782,16.6976,19300.0
2012-02-23 13:30:00,17.13,17.15,17.11,17.11,72100.0,16.6879,16.7074,16.6684,16.6684,72100.0
2012-02-23 13:35:00,17.12,17.13,17.09,17.13,23300.0,16.6782,16.6879,16.6489,16.6879,23300.0
2012-02-23 13:40:00,17.13,17.16,17.12,17.14,51100.0,16.6879,16.7171,16.6782,16.6976,51100.0
2012-02-23 13:45:00,17.14,17.17,17.14,17.17,12100.0,16.6976,16.7269,16.6976,16.7269,12100.0
2012-02-23 13:50:00,17.17,17.19,17.16,17.19,31000.0,16.7269,16.7464,16.7171,16.7464,31000.0
2012-02-23 13:55:00,17.18,17.19,17.15,17.16,38700.0,16.7366,16.7464,16.7074,16.7171,38700.0
2012-02-23 14:00:00,17.16,17.18,17.12,17.15,29200.0,16.7171,16.7366,16.6782,16.7074,29200.0
2012-02-23 14:05:00,17.15,17.18,17.15,17.16,29400.0,16.7074,16.7366,16.7074,16.7171,29400.0
2012-02-23 14:10:00,17.16,17.18,17.16,17.18,12700.0,16.7171,16.7366,16.7171,16.7366,12700.0
2012-02-23 14:15:00,17.17,17.2,17.17,17.2,13900.0,16.7269,16.7561,16.7269,16.7561,13900.0
2012-02-23 14:20:00,17.19,17.2,17.15,17.16,31900.0,16.7464,16.7561,16.7074,16.7171,31900.0
2012-02-23 14:25:00,17.15,17.17,17.15,17.15,42600.0,16.7074,16.7269,16.7074,16.7074,42600.0
2012-02-23 14:30:00,17.15,17.16,17.15,17.16,6700.0,16.7074,16.7171,16.7074,16.7171,6700.0
2012-02-23 14:35:00,17.16,17.18,17.16,17.18,25800.0,16.7171,16.7366,16.7171,16.7366,25800.0
2012-02-23 14:40:00,17.18,17.18,17.14,17.15,35900.0,16.7366,16.7366,16.6976,16.7074,35900.0
2012-02-23 14:45:00,17.16,17.16,17.12,17.12,25900.0,16.7171,16.7171,16.6782,16.6782,25900.0
2012-02-23 14:50:00,17.13,17.15,17.12,17.14,52600.0,16.6879,16.7074,16.6782,16.6976,52600.0
2012-02-23 14:55:00,17.13,17.14,17.13,17.14,11500.0,16.6879,16.6976,16.6879,16.6976,11500.0
2012-02-23 15:00:00,17.14,17.16,17.14,17.14,49800.0,16.6976,16.7171,16.6976,16.6976,49800.0
2012-02-23 15:05:00,17.14,17.16,17.14,17.15,42700.0,16.6976,16.7171,16.6976,16.7074,42700.0
2012-02-23 15:10:00,17.14,17.21,17.14,17.21,57000.0,16.6976,16.7658,16.6976,16.7658,57000.0
2012-02-23 15:15:00,17.21,17.23,17.2,17.22,84400.0,16.7658,16.7853,16.7561,16.7756,84400.0
2012-02-23 15:20:00,17.22,17.23,17.2,17.2,50700.0,16.7756,16.7853,16.7561,16.7561,50700.0
2012-02-23 15:25:00,17.21,17.23,17.2,17.22,55000.0,16.7658,16.7853,16.7561,16.7756,55000.0
2012-02-23 15:30:00,17.22,17.22,17.18,17.2,83400.0,16.7756,16.7756,16.7366,16.7561,83400.0
2012-02-23 15:35:00,17.19,17.22,17.18,17.21,66900.0,16.7464,16.7756,16.7366,16.7658,66900.0
2012-02-23 15:40:00,17.21,17.24,17.19,17.21,79400.0,16.7658,16.7951,16.7464,16.7658,79400.0
2012-02-23 15:45:00,17.21,17.23,17.21,17.22,48900.0,16.7658,16.7853,16.7658,16.7756,48900.0
2012-02-23 15:50:00,17.22,17.24,17.2,17.22,69800.0,16.7756,16.7951,16.7561,16.7756,69800.0
2012-02-23 15:55:00,17.21,17.23,17.18,17.2,130200.0,16.7658,16.7853,16.7366,16.7561,130200.0
2012-02-24 09:30:00,17.2,17.31,17.15,17.3,76100.0,16.7561,16.8633,16.7074,16.8535,76100.0
2012-02-24 09:35:00,17.28,17.31,17.25,17.28,40000.0,16.834,16.8633,16.8048,16.834,40000.0
2012-02-24 09:40:00,17.28,17.31,17.24,17.25,30800.0,16.834,16.8633,16.7951,16.8048,30800.0
2012-02-24 09:45:00,17.25,17.33,17.25,17.31,59900.0,16.8048,16.8827,16.8048,16.8633,59900.0
2012-02-24 09:50:00,17.3,17.33,17.29,17.3,43000.0,16.8535,16.8827,16.8438,16.8535,43000.0
2012-02-24 09:55:00,17.32,17.33,17.28,17.29,24900.0,16.873,16.8827,16.834,16.8438,24900.0
2012-02-24 10:00:00,17.28,17.31,17.23,17.24,75000.0,16.834,16.8633,16.7853,16.7951,75000.0
2012-02-24 10:05:00,17.25,17.3,17.23,17.29,39400.0,16.8048,16.8535,16.7853,16.8438,39400.0
2012-02-24 10:10:00,17.29,17.31,17.26,17.29,84100.0,16.8438,16.8633,16.8145,16.8438,84100.0
2012-02-24 10:15:00,17.29,17.29,17.24,17.26,35400.0,16.8438,16.8438,16.7951,16.8145,35400.0
2012-02-24 10:20:00,17.26,17.26,17.17,17.17,52600.0,16.8145,16.8145,16.7269,16.7269,52600.0
2012-02-24 10:25:00,17.17,17.19,17.14,17.14,132300.0,16.7269,16.7464,16.6976,16.6976,132300.0
2012-02-24 10:30:00,17.15,17.15,17.09,17.14,133600.0,16.7074,16.7074,16.6489,16.6976,133600.0
2012-02-24 10:35:00,17.14,17.16,17.11,17.16,100100.0,16.6976,16.7171,16.6684,16.7171,100100.0
2012-02-24 10:40:00,17.16,17.19,17.14,17.19,102700.0,16.7171,16.7464,16.6976,16.7464,102700.0
2012-02-24 10:45:00,17.19,17.2,17.15,17.16,45200.0,16.7464,16.7561,16.7074,16.7171,45200.0
2012-02-24 10:50:00,17.16,17.17,17.12,17.16,48900.0,16.7171,16.7269,16.6782,16.7171,48900.0
2012-02-24 10:55:00,17.16,17.17,17.14,17.14,17900.0,16.7171,16.7269,16.6976,16.6976,17900.0
2012-02-24 11:00:00,17.14,17.19,17.13,17.16,105000.0,16.6976,16.7464,16.6879,16.7171,105000.0
2012-02-24 11:05:00,17.16,17.17,17.13,17.15,27600.0,16.7171,16.7269,16.6879,16.7074,27600.0
2012-02-24 11:10:00,17.15,17.15,17.14,17.14,28400.0,16.7074,16.7074,16.6976,16.6976,28400.0
2012-02-24 11:15:00,17.15,17.15,17.11,17.11,44400.0,16.7074,16.7074,16.6684,16.6684,44400.0
2012-02-24 11:20:00,17.12,17.12,17.06,17.08,58000.0,16.6782,16.6782,16.6197,16.6392,58000.0
2012-02-24 11:25:00,17.08,17.11,17.07,17.11,12300.0,16.6392,16.6684,16.6295,16.6684,12300.0
2012-02-24 11:30:00,17.12,17.12,17.07,17.07,61100.0,16.6782,16.6782,16.6295,16.6295,61100.0
2012-02-24 11:35:00,17.08,17.1,17.07,17.1,17000.0,16.6392,16.6587,16.6295,16.6587,17000.0
2012-02-24 11:40:00,17.1,17.1,17.09,17.1,22000.0,16.6587,16.6587,16.6489,16.6587,22000.0
2012-02-24 11:45:00,17.1,17.1,17.07,17.08,58300.0,16.6587,16.6587,16.6295,16.6392,58300.0
2012-02-24 11:50:00,17.08,17.1,17.05,17.06,92100.0,16.6392,16.6587,16.61,16.6197,92100.0
2012-02-24 11:55:00,17.06,17.07,17.01,17.07,133300.0,16.6197,16.6295,16.571,16.6295,133300.0
2012-02-24 12:00:00,17.07,17.1,17.07,17.1,86800.0,16.6295,16.6587,16.6295,16.6587,86800.0
2012-02-24 12:05:00,17.1,17.11,17.05,17.05,88100.0,16.6587,16.6684,16.61,16.61,88100.0
2012-02-24 12:10:00,17.05,17.09,17.05,17.06,65400.0,16.61,16.6489,16.61,16.6197,65400.0
2012-02-24 12:15:00,17.07,17.07,17.02,17.06,107900.0,16.6295,16.6295,16.5807,16.6197,107900.0
2012-02-24 12:20:00,17.06,17.07,17.03,17.07,68300.0,16.6197,16.6295,16.5905,16.6295,68300.0
2012-02-24 12:25:00,17.07,17.08,17.06,17.08,61100.0,16.6295,16.6392,16.6197,16.6392,61100.0
2012-02-24 12:30:00,17.08,17.1,17.07,17.09,52400.0,16.6392,16.6587,16.6295,16.6489,52400.0
2012-02-24 12:35:00,17.09,17.09,17.06,17.06,39000.0,16.6489,16.6489,16.6197,16.6197,39000.0
2012-02-24 12:40:00,17.06,17.07,17.04,17.04,121000.0,16.6197,16.6295,16.6002,16.6002,121000.0
2012-02-24 12:45:00,17.04,17.05,17.04,17.05,32600.0,16.6002,16.61,16.6002,16.61,32600.0
2012-02-24 12:50:00,17.05,17.06,17.04,17.05,35500.0,16.61,16.6197,16.6002,16.61,35500.0
2012-02-24 12:55:00,17.05,17.05,17.04,17.04,36000.0,16.61,16.61,16.6002,16.6002,36000.0
2012-02-24 13:00:00,17.03,17.05,17.03,17.04,265100.0,16.5905,16.61,16.5905,16.6002,265100.0
2012-02-24 13:05:00,17.04,17.05,17.03,17.03,422600.0,16.6002,16.61,16.5905,16.5905,422600.0
2012-02-24 13:10:00,17.03,17.05,17.02,17.04,109400.0,16.5905,16.61,16.5807,16.6002,109400.0
2012-02-24 13:15:00,17.04,17.04,17.03,17.03,17400.0,16.6002,16.6002,16.5905,16.5905,17400.0
2012-02-24 13:20:00,17.04,17.04,17.03,17.04,39700.0,16.6002,16.6002,16.5905,16.6002,39700.0
2012-02-24 13:25:00,17.03,17.04,17.03,17.03,17500.0,16.5905,16.6002,16.5905,16.5905,17500.0
2012-02-24 13:30:00,17.03,17.04,17.0,17.01,130100.0,16.5905,16.6002,16.5613,16.571,130100.0
2012-02-24 13:35:00,17.0,17.01,16.97,16.99,144000.0,16.5613,16.571,16.532,16.5515,144000.0
2012-02-24 13:40:00,17.0,17.01,16.95,16.98,327800.0,16.5613,16.571,16.5125,16.5418,327800.0
2012-02-24 13:45:00,16.97,17.01,16.96,16.99,154000.0,16.532,16.571,16.5223,16.5515,154000.0
2012-02-24 13:50:00,16.99,17.0,16.98,16.98,78300.0,16.5515,16.5613,16.5418,16.5418,78300.0
2012-02-24 13:55:00,16.98,17.0,16.96,17.0,61900.0,16.5418,16.5613,16.5223,16.5613,61900.0
2012-02-24 14:00:00,17.0,17.0,16.99,17.0,55300.0,16.5613,16.5613,16.5515,16.5613,55300.0
2012-02-24 14:05:00,17.0,17.0,16.95,16.97,104000.0,16.5613,16.5613,16.5125,16.532,104000.0
2012-02-24 14:10:00,16.98,17.05,16.98,17.04,213900.0,16.5418,16.61,16.5418,16.6002,213900.0
2012-02-24 14:15:00,17.05,17.05,17.0,17.0,155000.0,16.61,16.61,16.5613,16.5613,155000.0
2012-02-24 14:20:00,17.0,17.01,16.98,17.0,57100.0,16.5613,16.571,16.5418,16.5613,57100.0
2012-02-24 14:25:00,17.0,17.0,16.98,16.98,49200.0,16.5613,16.5613,16.5418,16.5418,49200.0
2012-02-24 14:30:00,16.98,16.98,16.9,16.94,262900.0,16.5418,16.5418,16.4638,16.5028,262900.0
2012-02-24 14:35:00,16.93,16.94,16.9,16.92,66500.0,16.4931,16.5028,16.4638,16.4833,66500.0
2012-02-24 14:40:00,16.91,16.92,16.89,16.89,33400.0,16.4736,16.4833,16.4541,16.4541,33400.0
2012-02-24 14:45:00,16.89,16.9,16.87,16.88,71800.0,16.4541,16.4638,16.4346,16.4444,71800.0
2012-02-24 14:50:00,16.88,16.89,16.86,16.87,81900.0,16.4444,16.4541,16.4249,16.4346,81900.0
2012-02-24 14:55:00,16.87,16.87,16.85,16.85,75500.0,16.4346,16.4346,16.4151,16.4151,75500.0
2012-02-24 15:00:00,16.86,16.93,16.83,16.93,279100.0,16.4249,16.4931,16.3956,16.4931,279100.0
2012-02-24 15:05:00,16.93,16.97,16.91,16.97,135400.0,16.4931,16.532,16.4736,16.532,135400.0
2012-02-24 15:10:00,16.97,16.99,16.96,16.98,41000.0,16.532,16.5515,16.5223,16.5418,41000.0
2012-02-24 15:15:00,16.98,17.03,16.97,17.02,50100.0,16.5418,16.5905,16.532,16.5807,50100.0
2012-02-24 15:20:00,17.02,17.03,16.97,16.97,118000.0,16.5807,16.5905,16.532,16.532,118000.0
2012-02-24 15:25:00,16.97,16.98,16.93,16.93,72300.0,16.532,16.5418,16.4931,16.4931,72300.0
2012-02-24 15:30:00,16.93,16.95,16.9,16.91,151300.0,16.4931,16.5125,16.4638,16.4736,151300.0
2012-02-24 15:35:00,16.91,16.97,16.91,16.97,273600.0,16.4736,16.532,16.4736,16.532,273600.0
2012-02-24 15:40:00,16.97,16.97,16.94,16.95,125300.0,16.532,16.532,16.5028,16.5125,125300.0
2012-02-24 15:45:00,16.96,16.96,16.9,16.93,155100.0,16.5223,16.5223,16.4638,16.4931,155100.0
2012-02-24 15:50:00,16.93,16.95,16.9,16.92,299400.0,16.4931,16.5125,16.4638,16.4833,299400.0
2012-02-24 15:55:00,16.92,16.95,16.9,16.92,323500.0,16.4833,16.5125,16.4638,16.4833,323500.0
2012-02-27 09:30:00,16.8,16.93,16.65,16.66,188100.0,16.3664,16.4931,16.2203,16.23,188100.0
2012-02-27 09:35:00,16.65,16.69,16.61,16.62,84600.0,16.2203,16.2593,16.1813,16.1911,84600.0
2012-02-27 09:40:00,16.62,16.69,16.61,16.68,278300.0,16.1911,16.2593,16.1813,16.2495,278300.0
2012-02-27 09:45:00,16.67,16.79,16.67,16.79,104300.0,16.2398,16.3567,16.2398,16.3567,104300.0
2012-02-27 09:50:00,16.79,16.86,16.79,16.8,109300.0,16.3567,16.4249,16.3567,16.3664,109300.0
2012-02-27 09:55:00,16.8,16.82,16.78,16.8,66200.0,16.3664,16.3859,16.3469,16.3664,66200.0
2012-02-27 10:00:00,16.81,16.85,16.8,16.81,68900.0,16.3762,16.4151,16.3664,16.3762,68900.0
2012-02-27 10:05:00,16.82,16.85,16.79,16.85,130200.0,16.3859,16.4151,16.3567,16.4151,130200.0
2012-02-27 10:10:00,16.84,16.86,16.82,16.86,105100.0,16.4054,16.4249,16.3859,16.4249,105100.0
2012-02-27 10:15:00,16.86,16.9,16.85,16.9,34900.0,16.4249,16.4638,16.4151,16.4638,34900.0
2012-02-27 10:20:00,16.89,16.98,16.89,16.96,135200.0,16.4541,16.5418,16.4541,16.5223,135200.0
2012-02-27 10:25:00,16.96,16.99,16.95,16.96,86700.0,16.5223,16.5515,16.5125,16.5223,86700.0
2012-02-27 10:30:00,16.96,16.98,16.92,16.92,79800.0,16.5223,16.5418,16.4833,16.4833,79800.0
2012-02-27 10:35:00,16.93,16.95,16.92,16.94,28000.0,16.4931,16.5125,16.4833,16.5028,28000.0
2012-02-27 10:40:00,16.95,17.0,16.94,17.0,47900.0,16.5125,16.5613,16.5028,16.5613,47900.0
2012-02-27 10:45:00,16.99,17.01,16.96,16.98,167600.0,16.5515,16.571,16.5223,16.5418,167600.0
2012-02-27 10:50:00,16.97,17.01,16.97,17.01,30700.0,16.532,16.571,16.532,16.571,30700.0
2012-02-27 10:55:00,17.0,17.01,16.97,16.98,78700.0,16.5613,16.571,16.532,16.5418,78700.0
2012-02-27 11:00:00,16.99,17.01,16.99,17.0,34200.0,16.5515,16.571,16.5515,16.5613,34200.0
2012-02-27 11:05:00,17.0,17.03,17.0,17.02,88700.0,16.5613,16.5905,16.5613,16.5807,88700.0
2012-02-27 11:10:00,17.02,17.04,17.02,17.04,50700.0,16.5807,16.6002,16.5807,16.6002,50700.0
2012-02-27 11:15:00,17.03,17.05,17.03,17.05,44300.0,16.5905,16.61,16.5905,16.61,44300.0
2012-02-27 11:20:00,17.04,17.07,17.02,17.05,111200.0,16.6002,16.6295,16.5807,16.61,111200.0
2012-02-27 11:25:00,17.06,17.12,17.06,17.11,206100.0,16.6197,16.6782,16.6197,16.6684,206100.0
2012-02-27 11:30:00,17.12,17.12,17.1,17.1,22700.0,16.6782,16.6782,16.6587,16.6587,22700.0
2012-02-27 11:35:00,17.11,17.11,17.02,17.03,69000.0,16.6684,16.6684,16.5807,16.5905,69000.0
2012-02-27 11:40:00,17.02,17.05,17.0,17.01,91000.0,16.5807,16.61,16.5613,16.571,91000.0
2012-02-27 11:45:00,17.0,17.01,16.99,17.0,38900.0,16.5613,16.571,16.5515,16.5613,38900.0
2012-02-27 11:50:00,17.0,17.0,16.99,17.0,43700.0,16.5613,16.5613,16.5515,16.5613,43700.0
2012-02-27 11:55:00,16.99,17.01,16.99,17.01,16000.0,16.5515,16.571,16.5515,16.571,16000.0
2012-02-27 12:00:00,17.01,17.04,17.01,17.03,14800.0,16.571,16.6002,16.571,16.5905,14800.0
2012-02-27 12:05:00,17.04,17.05,17.03,17.05,32900.0,16.6002,16.61,16.5905,16.61,32900.0
2012-02-27 12:10:00,17.05,17.05,17.0,17.0,38800.0,16.61,16.61,16.5613,16.5613,38800.0
2012-02-27 12:15:00,17.0,17.0,16.99,16.99,10300.0,16.5613,16.5613,16.5515,16.5515,10300.0
2012-02-27 12:20:00,16.99,17.0,16.95,16.95,35300.0,16.5515,16.5613,16.5125,16.5125,35300.0
2012-02-27 12:25:00,16.96,16.96,16.94,16.94,40600.0,16.5223,16.5223,16.5028,16.5028,40600.0
2012-02-27 12:30:00,16.94,16.95,16.91,16.92,62600.0,16.5028,16.5125,16.4736,16.4833,62600.0
2012-02-27 12:35:00,16.92,16.98,16.92,16.96,66100.0,16.4833,16.5418,16.4833,16.5223,66100.0
2012-02-27 12:40:00,16.95,16.98,16.95,16.97,18200.0,16.5125,16.5418,16.5125,16.532,18200.0
2012-02-27 12:45:00,16.97,16.98,16.95,16.95,41200.0,16.532,16.5418,16.5125,16.5125,41200.0
2012-02-27 12:50:00,16.96,16.96,16.94,16.95,72700.0,16.5223,16.5223,16.5028,16.5125,72700.0
2012-02-27 12:55:00,16.96,17.0,16.95,16.99,32000.0,16.5223,16.5613,16.5125,16.5515,32000.0
2012-02-27 13:00:00,17.0,17.0,16.95,16.95,54600.0,16.5613,16.5613,16.5125,16.5125,54600.0
2012-02-27 13:05:00,16.94,16.95,16.92,16.95,21200.0,16.5028,16.5125,16.4833,16.5125,21200.0
2012-02-27 13:10:00,16.95,16.98,16.95,16.98,14600.0,16.5125,16.5418,16.5125,16.5418,14600.0
2012-02-27 13:15:00,16.97,16.99,16.97,16.98,15700.0,16.532,16.5515,16.532,16.5418,15700.0
2012-02-27 13:20:00,16.98,16.99,16.94,16.95,45200.0,16.5418,16.5515,16.5028,16.5125,45200.0
2012-02-27 13:25:00,16.94,16.96,16.92,16.93,53300.0,16.5028,16.5223,16.4833,16.4931,53300.0
2012-02-27 13:30:00,16.92,16.94,16.91,16.94,27200.0,16.4833,16.5028,16.4736,16.5028,27200.0
2012-02-27 13:35:00,16.94,16.96,16.94,16.95,29100.0,16.5028,16.5223,16.5028,16.5125,29100.0
2012-02-27 13:40:00,16.95,16.95,16.94,16.94,37800.0,16.5125,16.5125,16.5028,16.5028,37800.0
2012-02-27 13:45:00,16.94,16.95,16.9,16.91,38700.0,16.5028,16.5125,16.4638,16.4736,38700.0
2012-02-27 13:50:00,16.91,16.92,16.88,16.88,26000.0,16.4736,16.4833,16.4444,16.4444,26000.0
2012-02-27 13:55:00,16.88,16.9,16.88,16.89,14600.0,16.4444,16.4638,16.4444,16.4541,14600.0
2012-02-27 14:00:00,16.89,16.92,16.89,16.91,60000.0,16.4541,16.4833,16.4541,16.4736,60000.0
2012-02-27 14:05:00,16.91,16.93,16.91,16.92,31600.0,16.4736,16.4931,16.4736,16.4833,31600.0
2012-02-27 14:10:00,16.93,16.93,16.92,16.92,11900.0,16.4931,16.4931,16.4833,16.4833,11900.0
2012-02-27 14:15:00,16.92,16.93,16.89,16.89,42900.0,16.4833,16.4931,16.4541,16.4541,42900.0
2012-02-27 14:20:00,16.89,16.9,16.87,16.87,24900.0,16.4541,16.4638,16.4346,16.4346,24900.0
2012-02-27 14:25:00,16.88,16.89,16.87,16.88,32500.0,16.4444,16.4541,16.4346,16.4444,32500.0
2012-02-27 14:30:00,16.89,16.89,16.86,16.88,87200.0,16.4541,16.4541,16.4249,16.4444,87200.0
2012-02-27 14:35:00,16.87,16.89,16.87,16.88,46700.0,16.4346,16.4541,16.4346,16.4444,46700.0
2012-02-27 14:40:00,16.89,16.9,16.88,16.9,75200.0,16.4541,16.4638,16.4444,16.4638,75200.0
2012-02-27 14:45:00,16.9,16.9,16.88,16.89,76300.0,16.4638,16.4638,16.4444,16.4541,76300.0
2012-02-27 14:50:00,16.89,16.92,16.89,16.92,35500.0,16.4541,16.4833,16.4541,16.4833,35500.0
2012-02-27 14:55:00,16.91,16.92,16.91,16.92,14400.0,16.4736,16.4833,16.4736,16.4833,14400.0
2012-02-27 15:00:00,16.91,16.95,16.91,16.94,86400.0,16.4736,16.5125,16.4736,16.5028,86400.0
2012-02-27 15:05:00,16.94,16.94,16.9,16.9,88800.0,16.5028,16.5028,16.4638,16.4638,88800.0
2012-02-27 15:10:00,16.9,16.91,16.88,16.89,94700.0,16.4638,16.4736,16.4444,16.4541,94700.0
2012-02-27 15:15:00,16.89,16.9,16.84,16.88,78000.0,16.4541,16.4638,16.4054,16.4444,78000.0
2012-02-27 15:20:00,16.88,16.89,16.86,16.86,77300.0,16.4444,16.4541,16.4249,16.4249,77300.0
2012-02-27 15:25:00,16.87,16.89,16.87,16.89,66100.0,16.4346,16.4541,16.4346,16.4541,66100.0
2012-02-27 15:30:00,16.89,16.91,16.88,16.9,98300.0,16.4541,16.4736,16.4444,16.4638,98300.0
2012-02-27 15:35:00,16.9,16.91,16.88,16.88,72500.0,16.4638,16.4736,16.4444,16.4444,72500.0
2012-02-27 15:40:00,16.89,16.9,16.87,16.9,96000.0,16.4541,16.4638,16.4346,16.4638,96000.0
2012-02-27 15:45:00,16.9,16.9,16.85,16.86,155100.0,16.4638,16.4638,16.4151,16.4249,155100.0
2012-02-27 15:50:00,16.85,16.88,16.83,16.85,189700.0,16.4151,16.4444,16.3956,16.4151,189700.0
2012-02-27 15:55:00,16.85,16.87,16.81,16.81,331500.0,16.4151,16.4346,16.3762,16.3762,331500.0
2012-02-28 09:30:00,16.83,16.88,16.82,16.85,104100.0,16.3956,16.4444,16.3859,16.4151,104100.0
2012-02-28 09:35:00,16.86,16.89,16.81,16.89,49000.0,16.4249,16.4541,16.3762,16.4541,49000.0
2012-02-28 09:40:00,16.88,16.9,16.83,16.87,83300.0,16.4444,16.4638,16.3956,16.4346,83300.0
2012-02-28 09:45:00,16.87,16.88,16.75,16.75,170700.0,16.4346,16.4444,16.3177,16.3177,170700.0
2012-02-28 09:50:00,16.76,16.83,16.75,16.82,145000.0,16.3275,16.3956,16.3177,16.3859,145000.0
2012-02-28 09:55:00,16.81,16.88,16.78,16.88,58100.0,16.3762,16.4444,16.3469,16.4444,58100.0
2012-02-28 10:00:00,16.86,16.9,16.82,16.85,167100.0,16.4249,16.4638,16.3859,16.4151,167100.0
2012-02-28 10:05:00,16.85,16.86,16.81,16.82,56800.0,16.4151,16.4249,16.3762,16.3859,56800.0
2012-02-28 10:10:00,16.82,16.84,16.79,16.81,141500.0,16.3859,16.4054,16.3567,16.3762,141500.0
2012-02-28 10:15:00,16.81,16.83,16.79,16.82,59100.0,16.3762,16.3956,16.3567,16.3859,59100.0
2012-02-28 10:20:00,16.82,16.84,16.82,16.84,56500.0,16.3859,16.4054,16.3859,16.4054,56500.0
2012-02-28 10:25:00,16.84,16.84,16.81,16.81,58100.0,16.4054,16.4054,16.3762,16.3762,58100.0
2012-02-28 10:30:00,16.81,16.85,16.81,16.84,109400.0,16.3762,16.4151,16.3762,16.4054,109400.0
2012-02-28 10:35:00,16.84,16.85,16.83,16.85,87000.0,16.4054,16.4151,16.3956,16.4151,87000.0
2012-02-28 10:40:00,16.84,16.85,16.84,16.84,28900.0,16.4054,16.4151,16.4054,16.4054,28900.0
2012-02-28 10:45:00,16.84,16.86,16.83,16.83,101200.0,16.4054,16.4249,16.3956,16.3956,101200.0
2012-02-28 10:50:00,16.84,16.84,16.82,16.82,17400.0,16.4054,16.4054,16.3859,16.3859,17400.0
2012-02-28 10:55:00,16.82,16.83,16.77,16.81,168100.0,16.3859,16.3956,16.3372,16.3762,168100.0
2012-02-28 11:00:00,16.8,16.82,16.76,16.76,75500.0,16.3664,16.3859,16.3275,16.3275,75500.0
2012-02-28 11:05:00,16.76,16.78,16.76,16.78,47000.0,16.3275,16.3469,16.3275,16.3469,47000.0
2012-02-28 11:10:00,16.77,16.78,16.77,16.78,11900.0,16.3372,16.3469,16.3372,16.3469,11900.0
2012-02-28 11:15:00,16.78,16.79,16.75,16.75,39300.0,16.3469,16.3567,16.3177,16.3177,39300.0
2012-02-28 11:20:00,16.76,16.77,16.75,16.77,60200.0,16.3275,16.3372,16.3177,16.3372,60200.0
2012-02-28 11:25:00,16.77,16.77,16.76,16.76,20700.0,16.3372,16.3372,16.3275,16.3275,20700.0
2012-02-28 11:30:00,16.76,16.77,16.75,16.75,39300.0,16.3275,16.3372,16.3177,16.3177,39300.0
2012-02-28 11:35:00,16.75,16.76,16.73,16.76,99400.0,16.3177,16.3275,16.2982,16.3275,99400.0
2012-02-28 11:40:00,16.76,16.76,16.74,16.74,27500.0,16.3275,16.3275,16.308,16.308,27500.0
2012-02-28 11:45:00,16.75,16.78,16.74,16.77,105000.0,16.3177,16.3469,16.308,16.3372,105000.0
2012-02-28 11:50:00,16.76,16.77,16.74,16.74,32300.0,16.3275,16.3372,16.308,16.308,32300.0
2012-02-28 11:55:00,16.74,16.78,16.74,16.78,28500.0,16.308,16.3469,16.308,16.3469,28500.0
2012-02-28 12:00:00,16.78,16.79,16.77,16.79,19700.0,16.3469,16.3567,16.3372,16.3567,19700.0
2012-02-28 12:05:00,16.78,16.79,16.78,16.79,9800.0,16.3469,16.3567,16.3469,16.3567,9800.0
2012-02-28 12:10:00,16.79,16.79,16.78,16.78,13100.0,16.3567,16.3567,16.3469,16.3469,13100.0
2012-02-28 12:15:00,16.79,16.79,16.77,16.78,46700.0,16.3567,16.3567,16.3372,16.3469,46700.0
2012-02-28 12:20:00,16.78,16.79,16.78,16.79,5100.0,16.3469,16.3567,16.3469,16.3567,5100.0
2012-02-28 12:25:00,16.79,16.8,16.78,16.79,73200.0,16.3567,16.3664,16.3469,16.3567,73200.0
2012-02-28 12:30:00,16.79,16.79,16.78,16.79,14500.0,16.3567,16.3567,16.3469,16.3567,14500.0
2012-02-28 12:35:00,16.79,16.79,16.77,16.78,36000.0,16.3567,16.3567,16.3372,16.3469,36000.0
2012-02-28 12:40:00,16.79,16.8,16.79,16.8,25400.0,16.3567,16.3664,16.3567,16.3664,25400.0
2012-02-28 12:45:00,16.8,16.8,16.8,16.8,49000.0,16.3664,16.3664,16.3664,16.3664,49000.0
2012-02-28 12:50:00,16.81,16.82,16.8,16.82,10400.0,16.3762,16.3859,16.3664,16.3859,10400.0
2012-02-28 12:55:00,16.82,16.84,16.82,16.82,45800.0,16.3859,16.4054,16.3859,16.3859,45800.0
2012-02-28 13:00:00,16.82,16.82,16.79,16.8,24200.0,16.3859,16.3859,16.3567,16.3664,24200.0
2012-02-28 13:05:00,16.8,16.81,16.79,16.79,29000.0,16.3664,16.3762,16.3567,16.3567,29000.0
2012-02-28 13:10:00,16.79,16.8,16.79,16.8,5300.0,16.3567,16.3664,16.3567,16.3664,5300.0
2012-02-28 13:15:00,16.79,16.8,16.77,16.77,84400.0,16.3567,16.3664,16.3372,16.3372,84400.0
2012-02-28 13:20:00,16.77,16.78,16.77,16.77,10900.0,16.3372,16.3469,16.3372,16.3372,10900.0
2012-02-28 13:25:00,16.77,16.78,16.75,16.76,134900.0,16.3372,16.3469,16.3177,16.3275,134900.0
2012-02-28 13:30:00,16.75,16.76,16.75,16.76,60100.0,16.3177,16.3275,16.3177,16.3275,60100.0
2012-02-28 13:35:00,16.75,16.76,16.75,16.75,26400.0,16.3177,16.3275,16.3177,16.3177,26400.0
2012-02-28 13:40:00,16.76,16.76,16.75,16.75,49300.0,16.3275,16.3275,16.3177,16.3177,49300.0
2012-02-28 13:45:00,16.75,16.76,16.72,16.73,38700.0,16.3177,16.3275,16.2885,16.2982,38700.0
2012-02-28 13:50:00,16.72,16.72,16.7,16.71,22800.0,16.2885,16.2885,16.269,16.2787,22800.0
2012-02-28 13:55:00,16.7,16.71,16.68,16.71,62800.0,16.269,16.2787,16.2495,16.2787,62800.0
2012-02-28 14:00:00,16.71,16.72,16.71,16.72,13600.0,16.2787,16.2885,16.2787,16.2885,13600.0
2012-02-28 14:05:00,16.72,16.73,16.71,16.72,45600.0,16.2885,16.2982,16.2787,16.2885,45600.0
2012-02-28 14:10:00,16.72,16.73,16.69,16.7,67900.0,16.2885,16.2982,16.2593,16.269,67900.0
2012-02-28 14:15:00,16.71,16.71,16.69,16.7,34400.0,16.2787,16.2787,16.2593,16.269,34400.0
2012-02-28 14:20:00,16.7,16.7,16.68,16.68,33700.0,16.269,16.269,16.2495,16.2495,33700.0
2012-02-28 14:25:00,16.69,16.69,16.65,16.66,33600.0,16.2593,16.2593,16.2203,16.23,33600.0
2012-02-28 14:30:00,16.66,16.66,16.64,16.66,156200.0,16.23,16.23,16.2105,16.23,156200.0
2012-02-28 14:35:00,16.65,16.66,16.65,16.65,12400.0,16.2203,16.23,16.2203,16.2203,12400.0
2012-02-28 14:40:00,16.65,16.66,16.65,16.65,11400.0,16.2203,16.23,16.2203,16.2203,11400.0
2012-02-28 14:45:00,16.66,16.67,16.64,16.67,78200.0,16.23,16.2398,16.2105,16.2398,78200.0
2012-02-28 14:50:00,16.67,16.68,16.67,16.68,40400.0,16.2398,16.2495,16.2398,16.2495,40400.0
2012-02-28 14:55:00,16.68,16.69,16.67,16.69,35400.0,16.2495,16.2593,16.2398,16.2593,35400.0
2012-02-28 15:00:00,16.69,16.69,16.68,16.69,45300.0,16.2593,16.2593,16.2495,16.2593,45300.0
2012-02-28 15:05:00,16.69,16.7,16.68,16.69,61600.0,16.2593,16.269,16.2495,16.2593,61600.0
2012-02-28 15:10:00,16.7,16.72,16.69,16.71,62500.0,16.269,16.2885,16.2593,16.2787,62500.0
2012-02-28 15:15:00,16.71,16.75,16.71,16.73,59200.0,16.2787,16.3177,16.2787,16.2982,59200.0
2012-02-28 15:20:00,16.73,16.75,16.73,16.73,61700.0,16.2982,16.3177,16.2982,16.2982,61700.0
2012-02-28 15:25:00,16.73,16.76,16.73,16.75,55100.0,16.2982,16.3275,16.2982,16.3177,55100.0
2012-02-28 15:30:00,16.75,16.76,16.74,16.74,32200.0,16.3177,16.3275,16.308,16.308,32200.0
2012-02-28 15:35:00,16.74,16.75,16.72,16.72,81900.0,16.308,16.3177,16.2885,16.2885,81900.0
2012-02-28 15:40:00,16.72,16.74,16.7,16.73,176800.0,16.2885,16.308,16.269,16.2982,176800.0
2012-02-28 15:45:00,16.73,16.74,16.73,16.73,52500.0,16.2982,16.308,16.2982,16.2982,52500.0
2012-02-28 15:50:00,16.73,16.73,16.68,16.68,488900.0,16.2982,16.2982,16.2495,16.2495,488900.0
2012-02-28 15:55:00,16.69,16.72,16.68,16.71,378400.0,16.2593,16.2885,16.2495,16.2787,378400.0
2012-02-29 09:30:00,16.62,16.75,16.62,16.69,204500.0,16.1911,16.3177,16.1911,16.2593,204500.0
2012-02-29 09:35:00,16.7,16.71,16.62,16.67,98800.0,16.269,16.2787,16.1911,16.2398,98800.0
2012-02-29 09:40:00,16.67,16.72,16.66,16.7,125300.0,16.2398,16.2885,16.23,16.269,125300.0
2012-02-29 09:45:00,16.7,16.73,16.64,16.69,118000.0,16.269,16.2982,16.2105,16.2593,118000.0
2012-02-29 09:50:00,16.69,16.73,16.68,16.71,58400.0,16.2593,16.2982,16.2495,16.2787,58400.0
2012-02-29 09:55:00,16.72,16.75,16.71,16.73,43600.0,16.2885,16.3177,16.2787,16.2982,43600.0
2012-02-29 10:00:00,16.73,16.73,16.66,16.68,133500.0,16.2982,16.2982,16.23,16.2495,133500.0
2012-02-29 10:05:00,16.69,16.7,16.63,16.65,122100.0,16.2593,16.269,16.2008,16.2203,122100.0
2012-02-29 10:10:00,16.66,16.69,16.63,16.68,161300.0,16.23,16.2593,16.2008,16.2495,161300.0
2012-02-29 10:15:00,16.68,16.7,16.67,16.7,56900.0,16.2495,16.269,16.2398,16.269,56900.0
2012-02-29 10:20:00,16.7,16.71,16.66,16.69,76800.0,16.269,16.2787,16.23,16.2593,76800.0
2012-02-29 10:25:00,16.69,16.7,16.68,16.68,63000.0,16.2593,16.269,16.2495,16.2495,63000.0
2012-02-29 10:30:00,16.69,16.69,16.67,16.68,94700.0,16.2593,16.2593,16.2398,16.2495,94700.0
2012-02-29 10:35:00,16.69,16.69,16.66,16.67,42200.0,16.2593,16.2593,16.23,16.2398,42200.0
2012-02-29 10:40:00,16.66,16.67,16.66,16.66,12100.0,16.23,16.2398,16.23,16.23,12100.0
2012-02-29 10:45:00,16.66,16.67,16.54,16.56,179900.0,16.23,16.2398,16.1131,16.1326,179900.0
2012-02-29 10:50:00,16.55,16.56,16.51,16.54,66600.0,16.1229,16.1326,16.0839,16.1131,66600.0
2012-02-29 10:55:00,16.55,16.56,16.54,16.55,52800.0,16.1229,16.1326,16.1131,16.1229,52800.0
2012-02-29 11:00:00,16.55,16.56,16.54,16.55,63200.0,16.1229,16.1326,16.1131,16.1229,63200.0
2012-02-29 11:05:00,16.55,16.62,16.55,16.62,103500.0,16.1229,16.1911,16.1229,16.1911,103500.0
2012-02-29 11:10:00,16.62,16.63,16.58,16.59,65100.0,16.1911,16.2008,16.1521,16.1618,65100.0
2012-02-29 11:15:00,16.59,16.66,16.58,16.63,148900.0,16.1618,16.23,16.1521,16.2008,148900.0
2012-02-29 11:20:00,16.63,16.66,16.62,16.63,130300.0,16.2008,16.23,16.1911,16.2008,130300.0
2012-02-29 11:25:00,16.62,16.64,16.6,16.6,58800.0,16.1911,16.2105,16.1716,16.1716,58800.0
2012-02-29 11:30:00,16.6,16.63,16.59,16.62,106200.0,16.1716,16.2008,16.1618,16.1911,106200.0
2012-02-29 11:35:00,16.61,16.63,16.61,16.61,35600.0,16.1813,16.2008,16.1813,16.1813,35600.0
2012-02-29 11:40:00,16.61,16.63,16.59,16.59,75300.0,16.1813,16.2008,16.1618,16.1618,75300.0
2012-02-29 11:45:00,16.6,16.6,16.58,16.59,19600.0,16.1716,16.1716,16.1521,16.1618,19600.0
2012-02-29 11:50:00,16.59,16.6,16.59,16.59,14400.0,16.1618,16.1716,16.1618,16.1618,14400.0
2012-02-29 11:55:00,16.6,16.6,16.55,16.55,48200.0,16.1716,16.1716,16.1229,16.1229,48200.0
2012-02-29 12:00:00,16.55,16.56,16.54,16.55,47800.0,16.1229,16.1326,16.1131,16.1229,47800.0
2012-02-29 12:05:00,16.55,16.55,16.53,16.53,28600.0,16.1229,16.1229,16.1034,16.1034,28600.0
2012-02-29 12:10:00,16.53,16.54,16.53,16.54,9500.0,16.1034,16.1131,16.1034,16.1131,9500.0
2012-02-29 12:15:00,16.54,16.56,16.54,16.55,156800.0,16.1131,16.1326,16.1131,16.1229,156800.0
2012-02-29 12:20:00,16.55,16.57,16.54,16.54,58900.0,16.1229,16.1424,16.1131,16.1131,58900.0
2012-02-29 12:25:00,16.55,16.58,16.54,16.58,28600.0,16.1229,16.1521,16.1131,16.1521,28600.0
2012-02-29 12:30:00,16.58,16.58,16.56,16.57,32700.0,16.1521,16.1521,16.1326,16.1424,32700.0
2012-02-29 12:35:00,16.57,16.59,16.56,16.57,47900.0,16.1424,16.1618,16.1326,16.1424,47900.0
2012-02-29 12:40:00,16.58,16.58,16.56,16.57,63700.0,16.1521,16.1521,16.1326,16.1424,63700.0
2012-02-29 12:45:00,16.57,16.57,16.56,16.57,54000.0,16.1424,16.1424,16.1326,16.1424,54000.0
2012-02-29 12:50:00,16.56,16.57,16.56,16.57,17400.0,16.1326,16.1424,16.1326,16.1424,17400.0
2012-02-29 12:55:00,16.56,16.57,16.52,16.53,51800.0,16.1326,16.1424,16.0936,16.1034,51800.0
2012-02-29 13:00:00,16.53,16.55,16.5,16.51,80200.0,16.1034,16.1229,16.0742,16.0839,80200.0
2012-02-29 13:05:00,16.51,16.52,16.5,16.5,46000.0,16.0839,16.0936,16.0742,16.0742,46000.0
2012-02-29 13:10:00,16.5,16.52,16.5,16.51,35500.0,16.0742,16.0936,16.0742,16.0839,35500.0
2012-02-29 13:15:00,16.5,16.51,16.48,16.5,67900.0,16.0742,16.0839,16.0547,16.0742,67900.0
2012-02-29 13:20:00,16.5,16.51,16.43,16.43,149000.0,16.0742,16.0839,16.006,16.006,149000.0
2012-02-29 13:25:00,16.44,16.48,16.42,16.46,97200.0,16.0157,16.0547,15.9962,16.0352,97200.0
2012-02-29 13:30:00,16.47,16.5,16.46,16.49,34700.0,16.0449,16.0742,16.0352,16.0644,34700.0
2012-02-29 13:35:00,16.49,16.51,16.49,16.49,64900.0,16.0644,16.0839,16.0644,16.0644,64900.0
2012-02-29 13:40:00,16.5,16.53,16.49,16.53,28400.0,16.0742,16.1034,16.0644,16.1034,28400.0
2012-02-29 13:45:00,16.52,16.56,16.52,16.56,30500.0,16.0936,16.1326,16.0936,16.1326,30500.0
2012-02-29 13:50:00,16.57,16.57,16.54,16.55,64400.0,16.1424,16.1424,16.1131,16.1229,64400.0
2012-02-29 13:55:00,16.54,16.6,16.54,16.58,77800.0,16.1131,16.1716,16.1131,16.1521,77800.0
2012-02-29 14:00:00,16.57,16.57,16.56,16.56,15000.0,16.1424,16.1424,16.1326,16.1326,15000.0
2012-02-29 14:05:00,16.56,16.59,16.55,16.55,56100.0,16.1326,16.1618,16.1229,16.1229,56100.0
2012-02-29 14:10:00,16.55,16.57,16.55,16.55,36800.0,16.1229,16.1424,16.1229,16.1229,36800.0
2012-02-29 14:15:00,16.54,16.55,16.54,16.54,26800.0,16.1131,16.1229,16.1131,16.1131,26800.0
2012-02-29 14:20:00,16.54,16.55,16.51,16.51,48400.0,16.1131,16.1229,16.0839,16.0839,48400.0
2012-02-29 14:25:00,16.52,16.52,16.5,16.5,15600.0,16.0936,16.0936,16.0742,16.0742,15600.0
2012-02-29 14:30:00,16.51,16.51,16.46,16.46,47400.0,16.0839,16.0839,16.0352,16.0352,47400.0
2012-02-29 14:35:00,16.47,16.48,16.43,16.44,39100.0,16.0449,16.0547,16.006,16.0157,39100.0
2012-02-29 14:40:00,16.44,16.44,16.41,16.42,148800.0,16.0157,16.0157,15.9865,15.9962,148800.0
2012-02-29 14:45:00,16.42,16.44,16.41,16.43,104900.0,15.9962,16.0157,15.9865,16.006,104900.0
2012-02-29 14:50:00,16.44,16.48,16.44,16.48,41500.0,16.0157,16.0547,16.0157,16.0547,41500.0
2012-02-29 14:55:00,16.47,16.48,16.47,16.48,13100.0,16.0449,16.0547,16.0449,16.0547,13100.0
2012-02-29 15:00:00,16.48,16.48,16.43,16.44,90300.0,16.0547,16.0547,16.006,16.0157,90300.0
2012-02-29 15:05:00,16.43,16.44,16.39,16.4,115700.0,16.006,16.0157,15.967,15.9767,115700.0
2012-02-29 15:10:00,16.4,16.43,16.39,16.43,41800.0,15.9767,16.006,15.967,16.006,41800.0
2012-02-29 15:15:00,16.43,16.45,16.43,16.44,55500.0,16.006,16.0255,16.006,16.0157,55500.0
2012-02-29 15:20:00,16.44,16.44,16.41,16.41,109600.0,16.0157,16.0157,15.9865,15.9865,109600.0
2012-02-29 15:25:00,16.41,16.42,16.38,16.39,132700.0,15.9865,15.9962,15.9573,15.967,132700.0
2012-02-29 15:30:00,16.38,16.41,16.37,16.39,150200.0,15.9573,15.9865,15.9475,15.967,150200.0
2012-02-29 15:35:00,16.39,16.4,16.3,16.3,326500.0,15.967,15.9767,15.8793,15.8793,326500.0
2012-02-29 15:40:00,16.3,16.32,16.28,16.3,286600.0,15.8793,15.8988,15.8598,15.8793,286600.0
2012-02-29 15:45:00,16.3,16.34,16.29,16.32,313400.0,15.8793,15.9183,15.8696,15.8988,313400.0
2012-02-29 15:50:00,16.32,16.38,16.31,16.32,626800.0,15.8988,15.9573,15.8891,15.8988,626800.0
2012-02-29 15:55:00,16.32,16.34,16.29,16.31,961300.0,15.8988,15.9183,15.8696,15.8891,961300.0
2012-03-01 09:30:00,16.34,16.36,16.18,16.33,367000.0,15.9183,15.9378,15.7624,15.9085,367000.0
2012-03-01 09:35:00,16.33,16.36,16.27,16.34,200900.0,15.9085,15.9378,15.8501,15.9183,200900.0
2012-03-01 09:40:00,16.33,16.35,16.28,16.33,205500.0,15.9085,15.928,15.8598,15.9085,205500.0
2012-03-01 09:45:00,16.34,16.34,16.3,16.34,212100.0,15.9183,15.9183,15.8793,15.9183,212100.0
2012-03-01 09:50:00,16.33,16.34,16.31,16.33,367900.0,15.9085,15.9183,15.8891,15.9085,367900.0
2012-03-01 09:55:00,16.33,16.34,16.3,16.34,286400.0,15.9085,15.9183,15.8793,15.9183,286400.0
2012-03-01 10:00:00,16.33,16.34,16.21,16.3,176200.0,15.9085,15.9183,15.7916,15.8793,176200.0
2012-03-01 10:05:00,16.3,16.34,16.29,16.33,108100.0,15.8793,15.9183,15.8696,15.9085,108100.0
2012-03-01 10:10:00,16.33,16.34,16.26,16.26,85100.0,15.9085,15.9183,15.8404,15.8404,85100.0
2012-03-01 10:15:00,16.27,16.27,16.14,16.14,294400.0,15.8501,15.8501,15.7235,15.7235,294400.0
2012-03-01 10:20:00,16.14,16.16,16.08,16.16,391200.0,15.7235,15.7429,15.665,15.7429,391200.0
2012-03-01 10:25:00,16.15,16.23,16.15,16.2,338200.0,15.7332,15.8111,15.7332,15.7819,338200.0
2012-03-01 10:30:00,16.19,16.24,16.17,16.23,157000.0,15.7722,15.8209,15.7527,15.8111,157000.0
2012-03-01 10:35:00,16.23,16.25,16.16,16.16,117400.0,15.8111,15.8306,15.7429,15.7429,117400.0
2012-03-01 10:40:00,16.16,16.17,16.14,16.14,39000.0,15.7429,15.7527,15.7235,15.7235,39000.0
2012-03-01 10:45:00,16.14,16.14,16.1,16.12,89700.0,15.7235,15.7235,15.6845,15.704,89700.0
2012-03-01 10:50:00,16.12,16.13,16.06,16.07,149400.0,15.704,15.7137,15.6455,15.6553,149400.0
2012-03-01 10:55:00,16.07,16.09,16.05,16.09,173800.0,15.6553,15.6747,15.6358,15.6747,173800.0
2012-03-01 11:00:00,16.09,16.16,16.07,16.14,151100.0,15.6747,15.7429,15.6553,15.7235,151100.0
2012-03-01 11:05:00,16.14,16.15,16.1,16.14,182800.0,15.7235,15.7332,15.6845,15.7235,182800.0
2012-03-01 11:10:00,16.14,16.15,16.1,16.1,113200.0,15.7235,15.7332,15.6845,15.6845,113200.0
2012-03-01 11:15:00,16.11,16.15,16.1,16.14,100000.0,15.6942,15.7332,15.6845,15.7235,100000.0
2012-03-01 11:20:00,16.15,16.15,16.12,16.12,45100.0,15.7332,15.7332,15.704,15.704,45100.0
2012-03-01 11:25:00,16.12,16.15,16.1,16.15,119200.0,15.704,15.7332,15.6845,15.7332,119200.0
2012-03-01 11:30:00,16.16,16.25,16.16,16.25,115500.0,15.7429,15.8306,15.7429,15.8306,115500.0
2012-03-01 11:35:00,16.25,16.25,16.19,16.2,191600.0,15.8306,15.8306,15.7722,15.7819,191600.0
2012-03-01 11:40:00,16.21,16.21,16.19,16.21,70800.0,15.7916,15.7916,15.7722,15.7916,70800.0
2012-03-01 11:45:00,16.2,16.24,16.2,16.24,73100.0,15.7819,15.8209,15.7819,15.8209,73100.0
2012-03-01 11:50:00,16.24,16.25,16.24,16.25,137800.0,15.8209,15.8306,15.8209,15.8306,137800.0
2012-03-01 11:55:00,16.25,16.25,16.2,16.2,80600.0,15.8306,15.8306,15.7819,15.7819,80600.0
2012-03-01 12:00:00,16.21,16.21,16.19,16.2,32900.0,15.7916,15.7916,15.7722,15.7819,32900.0
2012-03-01 12:05:00,16.2,16.23,16.19,16.21,260500.0,15.7819,15.8111,15.7722,15.7916,260500.0
2012-03-01 12:10:00,16.2,16.22,16.2,16.2,55100.0,15.7819,15.8014,15.7819,15.7819,55100.0
2012-03-01 12:15:00,16.21,16.25,16.2,16.25,76100.0,15.7916,15.8306,15.7819,15.8306,76100.0
2012-03-01 12:20:00,16.25,16.26,16.23,16.24,68800.0,15.8306,15.8404,15.8111,15.8209,68800.0
2012-03-01 12:25:00,16.25,16.27,16.24,16.24,78300.0,15.8306,15.8501,15.8209,15.8209,78300.0
2012-03-01 12:30:00,16.24,16.26,16.18,16.2,124100.0,15.8209,15.8404,15.7624,15.7819,124100.0
2012-03-01 12:35:00,16.2,16.25,16.2,16.24,74000.0,15.7819,15.8306,15.7819,15.8209,74000.0
2012-03-01 12:40:00,16.24,16.25,16.24,16.25,31000.0,15.8209,15.8306,15.8209,15.8306,31000.0
2012-03-01 12:45:00,16.24,16.28,16.24,16.25,162800.0,15.8209,15.8598,15.8209,15.8306,162800.0
2012-03-01 12:50:00,16.25,16.28,16.25,16.28,61500.0,15.8306,15.8598,15.8306,15.8598,61500.0
2012-03-01 12:55:00,16.27,16.28,16.25,16.27,107900.0,15.8501,15.8598,15.8306,15.8501,107900.0
2012-03-01 13:00:00,16.27,16.34,16.27,16.33,265600.0,15.8501,15.9183,15.8501,15.9085,265600.0
2012-03-01 13:05:00,16.33,16.37,16.33,16.36,77300.0,15.9085,15.9475,15.9085,15.9378,77300.0
2012-03-01 13:10:00,16.37,16.39,16.35,16.39,98500.0,15.9475,15.967,15.928,15.967,98500.0
2012-03-01 13:15:00,16.39,16.42,16.38,16.41,102800.0,15.967,15.9962,15.9573,15.9865,102800.0
2012-03-01 13:20:00,16.41,16.51,16.41,16.51,209000.0,15.9865,16.0839,15.9865,16.0839,209000.0
2012-03-01 13:25:00,16.51,16.64,16.5,16.64,310600.0,16.0839,16.2105,16.0742,16.2105,310600.0
2012-03-01 13:30:00,16.64,16.64,16.58,16.63,337400.0,16.2105,16.2105,16.1521,16.2008,337400.0
2012-03-01 13:35:00,16.63,16.65,16.58,16.62,209100.0,16.2008,16.2203,16.1521,16.1911,209100.0
2012-03-01 13:40:00,16.61,16.62,16.59,16.6,71000.0,16.1813,16.1911,16.1618,16.1716,71000.0
2012-03-01 13:45:00,16.59,16.61,16.58,16.59,96200.0,16.1618,16.1813,16.1521,16.1618,96200.0
2012-03-01 13:50:00,16.59,16.59,16.56,16.59,84100.0,16.1618,16.1618,16.1326,16.1618,84100.0
2012-03-01 13:55:00,16.59,16.59,16.58,16.59,31400.0,16.1618,16.1618,16.1521,16.1618,31400.0
2012-03-01 14:00:00,16.59,16.63,16.59,16.63,145000.0,16.1618,16.2008,16.1618,16.2008,145000.0
2012-03-01 14:05:00,16.63,16.67,16.6,16.61,156900.0,16.2008,16.2398,16.1716,16.1813,156900.0
2012-03-01 14:10:00,16.6,16.61,16.59,16.61,62900.0,16.1716,16.1813,16.1618,16.1813,62900.0
2012-03-01 14:15:00,16.61,16.61,16.59,16.6,95900.0,16.1813,16.1813,16.1618,16.1716,95900.0
2012-03-01 14:20:00,16.6,16.61,16.58,16.59,91500.0,16.1716,16.1813,16.1521,16.1618,91500.0
2012-03-01 14:25:00,16.59,16.61,16.58,16.61,68900.0,16.1618,16.1813,16.1521,16.1813,68900.0
2012-03-01 14:30:00,16.61,16.64,16.61,16.64,73400.0,16.1813,16.2105,16.1813,16.2105,73400.0
2012-03-01 14:35:00,16.64,16.67,16.62,16.62,163500.0,16.2105,16.2398,16.1911,16.1911,163500.0
2012-03-01 14:40:00,16.63,16.65,16.62,16.64,299700.0,16.2008,16.2203,16.1911,16.2105,299700.0
2012-03-01 14:45:00,16.63,16.64,16.62,16.62,88200.0,16.2008,16.2105,16.1911,16.1911,88200.0
2012-03-01 14:50:00,16.63,16.63,16.56,16.58,117700.0,16.2008,16.2008,16.1326,16.1521,117700.0
2012-03-01 14:55:00,16.58,16.58,16.54,16.55,73100.0,16.1521,16.1521,16.1131,16.1229,73100.0
2012-03-01 15:00:00,16.55,16.59,16.54,16.59,103100.0,16.1229,16.1618,16.1131,16.1618,103100.0
2012-03-01 15:05:00,16.59,16.6,16.56,16.6,127400.0,16.1618,16.1716,16.1326,16.1716,127400.0
2012-03-01 15:10:00,16.6,16.6,16.52,16.53,94200.0,16.1716,16.1716,16.0936,16.1034,94200.0
2012-03-01 15:15:00,16.53,16.59,16.5,16.57,182300.0,16.1034,16.1618,16.0742,16.1424,182300.0
2012-03-01 15:20:00,16.57,16.61,16.54,16.61,175900.0,16.1424,16.1813,16.1131,16.1813,175900.0
2012-03-01 15:25:00,16.61,16.69,16.6,16.66,275400.0,16.1813,16.2593,16.1716,16.23,275400.0
2012-03-01 15:30:00,16.66,16.67,16.59,16.6,202600.0,16.23,16.2398,16.1618,16.1716,202600.0
2012-03-01 15:35:00,16.59,16.62,16.59,16.62,264700.0,16.1618,16.1911,16.1618,16.1911,264700.0
2012-03-01 15:40:00,16.61,16.7,16.61,16.68,253500.0,16.1813,16.269,16.1813,16.2495,253500.0
2012-03-01 15:45:00,16.68,16.69,16.65,16.67,149800.0,16.2495,16.2593,16.2203,16.2398,149800.0
2012-03-01 15:50:00,16.68,16.7,16.67,16.69,315300.0,16.2495,16.269,16.2398,16.2593,315300.0
2012-03-01 15:55:00,16.69,16.71,16.67,16.68,423300.0,16.2593,16.2787,16.2398,16.2495,423300.0
2012-03-02 09:30:00,16.66,16.69,16.61,16.64,148000.0,16.23,16.2593,16.1813,16.2105,148000.0
2012-03-02 09:35:00,16.64,16.74,16.64,16.74,100000.0,16.2105,16.308,16.2105,16.308,100000.0
2012-03-02 09:40:00,16.74,16.74,16.64,16.68,98800.0,16.308,16.308,16.2105,16.2495,98800.0
2012-03-02 09:45:00,16.68,16.71,16.67,16.7,98900.0,16.2495,16.2787,16.2398,16.269,98900.0
2012-03-02 09:50:00,16.69,16.84,16.67,16.82,328200.0,16.2593,16.4054,16.2398,16.3859,328200.0
2012-03-02 09:55:00,16.82,16.85,16.72,16.74,196400.0,16.3859,16.4151,16.2885,16.308,196400.0
2012-03-02 10:00:00,16.73,16.89,16.72,16.84,251300.0,16.2982,16.4541,16.2885,16.4054,251300.0
2012-03-02 10:05:00,16.83,16.9,16.8,16.86,252800.0,16.3956,16.4638,16.3664,16.4249,252800.0
2012-03-02 10:10:00,16.86,16.88,16.84,16.86,90000.0,16.4249,16.4444,16.4054,16.4249,90000.0
2012-03-02 10:15:00,16.86,16.96,16.85,16.95,134200.0,16.4249,16.5223,16.4151,16.5125,134200.0
2012-03-02 10:20:00,16.95,17.02,16.93,16.96,228900.0,16.5125,16.5807,16.4931,16.5223,228900.0
2012-03-02 10:25:00,16.96,17.02,16.96,17.0,256500.0,16.5223,16.5807,16.5223,16.5613,256500.0
2012-03-02 10:30:00,17.01,17.01,16.94,16.96,177800.0,16.571,16.571,16.5028,16.5223,177800.0
2012-03-02 10:35:00,16.95,16.98,16.94,16.94,71100.0,16.5125,16.5418,16.5028,16.5028,71100.0
2012-03-02 10:40:00,16.95,16.95,16.92,16.93,121700.0,16.5125,16.5125,16.4833,16.4931,121700.0
2012-03-02 10:45:00,16.92,16.96,16.92,16.95,49800.0,16.4833,16.5223,16.4833,16.5125,49800.0
2012-03-02 10:50:00,16.96,16.99,16.95,16.98,63100.0,16.5223,16.5515,16.5125,16.5418,63100.0
2012-03-02 10:55:00,16.99,17.02,16.93,16.93,202200.0,16.5515,16.5807,16.4931,16.4931,202200.0
2012-03-02 11:00:00,16.94,16.94,16.88,16.88,69300.0,16.5028,16.5028,16.4444,16.4444,69300.0
2012-03-02 11:05:00,16.88,16.92,16.88,16.89,94700.0,16.4444,16.4833,16.4444,16.4541,94700.0
2012-03-02 11:10:00,16.89,16.9,16.84,16.85,74900.0,16.4541,16.4638,16.4054,16.4151,74900.0
2012-03-02 11:15:00,16.85,16.85,16.78,16.82,108000.0,16.4151,16.4151,16.3469,16.3859,108000.0
2012-03-02 11:20:00,16.82,16.86,16.81,16.85,52700.0,16.3859,16.4249,16.3762,16.4151,52700.0
2012-03-02 11:25:00,16.86,16.9,16.86,16.9,56400.0,16.4249,16.4638,16.4249,16.4638,56400.0
2012-03-02 11:30:00,16.89,16.9,16.85,16.86,121400.0,16.4541,16.4638,16.4151,16.4249,121400.0
2012-03-02 11:35:00,16.85,16.86,16.82,16.82,42800.0,16.4151,16.4249,16.3859,16.3859,42800.0
2012-03-02 11:40:00,16.83,16.83,16.75,16.78,106400.0,16.3956,16.3956,16.3177,16.3469,106400.0
2012-03-02 11:45:00,16.78,16.78,16.73,16.74,113600.0,16.3469,16.3469,16.2982,16.308,113600.0
2012-03-02 11:50:00,16.74,16.78,16.72,16.75,233900.0,16.308,16.3469,16.2885,16.3177,233900.0
2012-03-02 11:55:00,16.75,16.8,16.75,16.79,66000.0,16.3177,16.3664,16.3177,16.3567,66000.0
2012-03-02 12:00:00,16.79,16.8,16.77,16.78,26100.0,16.3567,16.3664,16.3372,16.3469,26100.0
2012-03-02 12:05:00,16.77,16.81,16.77,16.79,95000.0,16.3372,16.3762,16.3372,16.3567,95000.0
2012-03-02 12:10:00,16.79,16.79,16.77,16.79,51600.0,16.3567,16.3567,16.3372,16.3567,51600.0
2012-03-02 12:15:00,16.79,16.79,16.75,16.76,40000.0,16.3567,16.3567,16.3177,16.3275,40000.0
2012-03-02 12:20:00,16.76,16.78,16.75,16.77,73900.0,16.3275,16.3469,16.3177,16.3372,73900.0
2012-03-02 12:25:00,16.77,16.79,16.75,16.78,161800.0,16.3372,16.3567,16.3177,16.3469,161800.0
2012-03-02 12:30:00,16.77,16.84,16.77,16.84,82200.0,16.3372,16.4054,16.3372,16.4054,82200.0
2012-03-02 12:35:00,16.84,16.89,16.84,16.89,131700.0,16.4054,16.4541,16.4054,16.4541,131700.0
2012-03-02 12:40:00,16.89,16.89,16.83,16.83,49500.0,16.4541,16.4541,16.3956,16.3956,49500.0
2012-03-02 12:45:00,16.84,16.84,16.79,16.8,35300.0,16.4054,16.4054,16.3567,16.3664,35300.0
2012-03-02 12:50:00,16.81,16.83,16.79,16.82,149600.0,16.3762,16.3956,16.3567,16.3859,149600.0
2012-03-02 12:55:00,16.82,16.85,16.81,16.84,85400.0,16.3859,16.4151,16.3762,16.4054,85400.0
2012-03-02 13:00:00,16.84,16.87,16.83,16.86,24200.0,16.4054,16.4346,16.3956,16.4249,24200.0
2012-03-02 13:05:00,16.86,16.86,16.82,16.82,65100.0,16.4249,16.4249,16.3859,16.3859,65100.0
2012-03-02 13:10:00,16.82,16.83,16.77,16.78,52400.0,16.3859,16.3956,16.3372,16.3469,52400.0
2012-03-02 13:15:00,16.78,16.8,16.77,16.8,50400.0,16.3469,16.3664,16.3372,16.3664,50400.0
2012-03-02 13:20:00,16.8,16.8,16.78,16.79,69000.0,16.3664,16.3664,16.3469,16.3567,69000.0
2012-03-02 13:25:00,16.79,16.85,16.78,16.83,110800.0,16.3567,16.4151,16.3469,16.3956,110800.0
2012-03-02 13:30:00,16.84,16.87,16.83,16.84,109000.0,16.4054,16.4346,16.3956,16.4054,109000.0
2012-03-02 13:35:00,16.84,16.84,16.82,16.83,37200.0,16.4054,16.4054,16.3859,16.3956,37200.0
2012-03-02 13:40:00,16.83,16.9,16.82,16.9,83100.0,16.3956,16.4638,16.3859,16.4638,83100.0
2012-03-02 13:45:00,16.89,16.9,16.85,16.86,54000.0,16.4541,16.4638,16.4151,16.4249,54000.0
2012-03-02 13:50:00,16.85,16.89,16.84,16.89,146300.0,16.4151,16.4541,16.4054,16.4541,146300.0
2012-03-02 13:55:00,16.89,16.93,16.89,16.91,189800.0,16.4541,16.4931,16.4541,16.4736,189800.0
2012-03-02 14:00:00,16.91,16.95,16.9,16.92,199100.0,16.4736,16.5125,16.4638,16.4833,199100.0
2012-03-02 14:05:00,16.92,16.95,16.9,16.91,114400.0,16.4833,16.5125,16.4638,16.4736,114400.0
2012-03-02 14:10:00,16.91,16.91,16.87,16.88,54600.0,16.4736,16.4736,16.4346,16.4444,54600.0
2012-03-02 14:15:00,16.89,16.9,16.85,16.89,205800.0,16.4541,16.4638,16.4151,16.4541,205800.0
2012-03-02 14:20:00,16.89,16.9,16.83,16.84,130600.0,16.4541,16.4638,16.3956,16.4054,130600.0
2012-03-02 14:25:00,16.84,16.86,16.84,16.86,70900.0,16.4054,16.4249,16.4054,16.4249,70900.0
2012-03-02 14:30:00,16.86,16.86,16.84,16.86,81700.0,16.4249,16.4249,16.4054,16.4249,81700.0
2012-03-02 14:35:00,16.86,16.86,16.84,16.85,54300.0,16.4249,16.4249,16.4054,16.4151,54300.0
2012-03-02 14:40:00,16.86,16.86,16.78,16.78,55800.0,16.4249,16.4249,16.3469,16.3469,55800.0
2012-03-02 14:45:00,16.78,16.8,16.78,16.8,65100.0,16.3469,16.3664,16.3469,16.3664,65100.0
2012-03-02 14:50:00,16.8,16.82,16.79,16.82,77500.0,16.3664,16.3859,16.3567,16.3859,77500.0
2012-03-02 14:55:00,16.82,16.83,16.8,16.82,63300.0,16.3859,16.3956,16.3664,16.3859,63300.0
2012-03-02 15:00:00,16.82,16.82,16.78,16.79,125700.0,16.3859,16.3859,16.3469,16.3567,125700.0
2012-03-02 15:05:00,16.79,16.79,16.69,16.74,272700.0,16.3567,16.3567,16.2593,16.308,272700.0
2012-03-02 15:10:00,16.74,16.75,16.67,16.68,122500.0,16.308,16.3177,16.2398,16.2495,122500.0
2012-03-02 15:15:00,16.67,16.68,16.65,16.65,126300.0,16.2398,16.2495,16.2203,16.2203,126300.0
2012-03-02 15:20:00,16.65,16.66,16.61,16.65,144500.0,16.2203,16.23,16.1813,16.2203,144500.0
2012-03-02 15:25:00,16.64,16.72,16.64,16.7,277600.0,16.2105,16.2885,16.2105,16.269,277600.0
2012-03-02 15:30:00,16.7,16.76,16.7,16.76,90600.0,16.269,16.3275,16.269,16.3275,90600.0
2012-03-02 15:35:00,16.76,16.82,16.76,16.8,222800.0,16.3275,16.3859,16.3275,16.3664,222800.0
2012-03-02 15:40:00,16.8,16.8,16.76,16.78,233600.0,16.3664,16.3664,16.3275,16.3469,233600.0
2012-03-02 15:45:00,16.77,16.8,16.72,16.76,202900.0,16.3372,16.3664,16.2885,16.3275,202900.0
2012-03-02 15:50:00,16.76,16.79,16.73,16.75,177900.0,16.3275,16.3567,16.2982,16.3177,177900.0
2012-03-02 15:55:00,16.76,16.79,16.75,16.78,284300.0,16.3275,16.3567,16.3177,16.3469,284300.0
2012-03-05 09:30:00,16.72,16.84,16.68,16.72,63400.0,16.2885,16.4054,16.2495,16.2885,63400.0
2012-03-05 09:35:00,16.72,16.76,16.64,16.69,49500.0,16.2885,16.3275,16.2105,16.2593,49500.0
2012-03-05 09:40:00,16.69,16.71,16.64,16.64,41800.0,16.2593,16.2787,16.2105,16.2105,41800.0
2012-03-05 09:45:00,16.65,16.7,16.64,16.69,56800.0,16.2203,16.269,16.2105,16.2593,56800.0
2012-03-05 09:50:00,16.69,16.7,16.64,16.69,66600.0,16.2593,16.269,16.2105,16.2593,66600.0
2012-03-05 09:55:00,16.69,16.83,16.69,16.81,120100.0,16.2593,16.3956,16.2593,16.3762,120100.0
2012-03-05 10:00:00,16.81,16.85,16.79,16.82,132800.0,16.3762,16.4151,16.3567,16.3859,132800.0
2012-03-05 10:05:00,16.82,16.84,16.76,16.76,69000.0,16.3859,16.4054,16.3275,16.3275,69000.0
2012-03-05 10:10:00,16.76,16.77,16.69,16.69,87800.0,16.3275,16.3372,16.2593,16.2593,87800.0
2012-03-05 10:15:00,16.69,16.7,16.62,16.63,127000.0,16.2593,16.269,16.1911,16.2008,127000.0
2012-03-05 10:20:00,16.63,16.63,16.54,16.59,182300.0,16.2008,16.2008,16.1131,16.1618,182300.0
2012-03-05 10:25:00,16.59,16.65,16.55,16.64,115000.0,16.1618,16.2203,16.1229,16.2105,115000.0
2012-03-05 10:30:00,16.65,16.65,16.61,16.64,166500.0,16.2203,16.2203,16.1813,16.2105,166500.0
2012-03-05 10:35:00,16.64,16.65,16.6,16.6,61900.0,16.2105,16.2203,16.1716,16.1716,61900.0
2012-03-05 10:40:00,16.6,16.61,16.56,16.57,40000.0,16.1716,16.1813,16.1326,16.1424,40000.0
2012-03-05 10:45:00,16.56,16.58,16.51,16.58,87600.0,16.1326,16.1521,16.0839,16.1521,87600.0
2012-03-05 10:50:00,16.58,16.6,16.55,16.55,88300.0,16.1521,16.1716,16.1229,16.1229,88300.0
2012-03-05 10:55:00,16.55,16.58,16.51,16.53,109900.0,16.1229,16.1521,16.0839,16.1034,109900.0
2012-03-05 11:00:00,16.53,16.57,16.53,16.55,50300.0,16.1034,16.1424,16.1034,16.1229,50300.0
2012-03-05 11:05:00,16.55,16.59,16.53,16.58,92700.0,16.1229,16.1618,16.1034,16.1521,92700.0
2012-03-05 11:10:00,16.58,16.59,16.52,16.52,114800.0,16.1521,16.1618,16.0936,16.0936,114800.0
2012-03-05 11:15:00,16.53,16.53,16.46,16.49,129300.0,16.1034,16.1034,16.0352,16.0644,129300.0
2012-03-05 11:20:00,16.49,16.5,16.48,16.48,37300.0,16.0644,16.0742,16.0547,16.0547,37300.0
2012-03-05 11:25:00,16.48,16.49,16.46,16.48,67700.0,16.0547,16.0644,16.0352,16.0547,67700.0
2012-03-05 11:30:00,16.48,16.5,16.47,16.49,36500.0,16.0547,16.0742,16.0449,16.0644,36500.0
2012-03-05 11:35:00,16.49,16.49,16.43,16.44,61400.0,16.0644,16.0644,16.006,16.0157,61400.0
2012-03-05 11:40:00,16.44,16.48,16.42,16.46,62100.0,16.0157,16.0547,15.9962,16.0352,62100.0
2012-03-05 11:45:00,16.47,16.48,16.45,16.48,53300.0,16.0449,16.0547,16.0255,16.0547,53300.0
2012-03-05 11:50:00,16.48,16.48,16.47,16.48,15100.0,16.0547,16.0547,16.0449,16.0547,15100.0
2012-03-05 11:55:00,16.48,16.48,16.42,16.42,58500.0,16.0547,16.0547,15.9962,15.9962,58500.0
2012-03-05 12:00:00,16.42,16.45,16.41,16.41,82300.0,15.9962,16.0255,15.9865,15.9865,82300.0
2012-03-05 12:05:00,16.41,16.41,16.35,16.39,112800.0,15.9865,15.9865,15.928,15.967,112800.0
2012-03-05 12:10:00,16.39,16.39,16.37,16.37,24300.0,15.967,15.967,15.9475,15.9475,24300.0
2012-03-05 12:15:00,16.38,16.38,16.33,16.33,54800.0,15.9573,15.9573,15.9085,15.9085,54800.0
2012-03-05 12:20:00,16.33,16.4,16.33,16.34,88500.0,15.9085,15.9767,15.9085,15.9183,88500.0
2012-03-05 12:25:00,16.33,16.35,16.31,16.35,80500.0,15.9085,15.928,15.8891,15.928,80500.0
2012-03-05 12:30:00,16.35,16.38,16.34,16.38,134000.0,15.928,15.9573,15.9183,15.9573,134000.0
2012-03-05 12:35:00,16.38,16.45,16.38,16.41,93500.0,15.9573,16.0255,15.9573,15.9865,93500.0
2012-03-05 12:40:00,16.42,16.45,16.41,16.43,40100.0,15.9962,16.0255,15.9865,16.006,40100.0
2012-03-05 12:45:00,16.42,16.44,16.42,16.43,26000.0,15.9962,16.0157,15.9962,16.006,26000.0
2012-03-05 12:50:00,16.43,16.44,16.39,16.39,42500.0,16.006,16.0157,15.967,15.967,42500.0
2012-03-05 12:55:00,16.39,16.42,16.39,16.4,25000.0,15.967,15.9962,15.967,15.9767,25000.0
2012-03-05 13:00:00,16.4,16.46,16.4,16.45,73900.0,15.9767,16.0352,15.9767,16.0255,73900.0
2012-03-05 13:05:00,16.45,16.45,16.38,16.39,88100.0,16.0255,16.0255,15.9573,15.967,88100.0
2012-03-05 13:10:00,16.38,16.38,16.35,16.35,21500.0,15.9573,15.9573,15.928,15.928,21500.0
2012-03-05 13:15:00,16.35,16.39,16.35,16.39,53300.0,15.928,15.967,15.928,15.967,53300.0
2012-03-05 13:20:00,16.38,16.4,16.37,16.37,44400.0,15.9573,15.9767,15.9475,15.9475,44400.0
2012-03-05 13:25:00,16.37,16.39,16.37,16.39,21200.0,15.9475,15.967,15.9475,15.967,21200.0
2012-03-05 13:30:00,16.39,16.44,16.39,16.43,118900.0,15.967,16.0157,15.967,16.006,118900.0
2012-03-05 13:35:00,16.43,16.44,16.38,16.38,46300.0,16.006,16.0157,15.9573,15.9573,46300.0
2012-03-05 13:40:00,16.38,16.43,16.38,16.43,62500.0,15.9573,16.006,15.9573,16.006,62500.0
2012-03-05 13:45:00,16.43,16.45,16.42,16.44,43800.0,16.006,16.0255,15.9962,16.0157,43800.0
2012-03-05 13:50:00,16.44,16.45,16.41,16.42,37000.0,16.0157,16.0255,15.9865,15.9962,37000.0
2012-03-05 13:55:00,16.43,16.45,16.42,16.43,34200.0,16.006,16.0255,15.9962,16.006,34200.0
2012-03-05 14:00:00,16.44,16.47,16.43,16.46,26600.0,16.0157,16.0449,16.006,16.0352,26600.0
2012-03-05 14:05:00,16.46,16.48,16.45,16.46,27400.0,16.0352,16.0547,16.0255,16.0352,27400.0
2012-03-05 14:10:00,16.46,16.48,16.46,16.46,39100.0,16.0352,16.0547,16.0352,16.0352,39100.0
2012-03-05 14:15:00,16.46,16.47,16.44,16.44,40700.0,16.0352,16.0449,16.0157,16.0157,40700.0
2012-03-05 14:20:00,16.44,16.45,16.41,16.41,18000.0,16.0157,16.0255,15.9865,15.9865,18000.0
2012-03-05 14:25:00,16.41,16.47,16.41,16.46,55100.0,15.9865,16.0449,15.9865,16.0352,55100.0
2012-03-05 14:30:00,16.46,16.47,16.43,16.44,40500.0,16.0352,16.0449,16.006,16.0157,40500.0
2012-03-05 14:35:00,16.45,16.45,16.43,16.43,16400.0,16.0255,16.0255,16.006,16.006,16400.0
2012-03-05 14:40:00,16.43,16.43,16.39,16.41,189000.0,16.006,16.006,15.967,15.9865,189000.0
2012-03-05 14:45:00,16.41,16.42,16.41,16.41,9200.0,15.9865,15.9962,15.9865,15.9865,9200.0
2012-03-05 14:50:00,16.41,16.42,16.41,16.41,16200.0,15.9865,15.9962,15.9865,15.9865,16200.0
2012-03-05 14:55:00,16.41,16.45,16.41,16.45,121600.0,15.9865,16.0255,15.9865,16.0255,121600.0
2012-03-05 15:00:00,16.45,16.5,16.45,16.49,48900.0,16.0255,16.0742,16.0255,16.0644,48900.0
2012-03-05 15:05:00,16.49,16.51,16.46,16.51,44700.0,16.0644,16.0839,16.0352,16.0839,44700.0
2012-03-05 15:10:00,16.51,16.56,16.5,16.56,40500.0,16.0839,16.1326,16.0742,16.1326,40500.0
2012-03-05 15:15:00,16.56,16.56,16.53,16.54,62600.0,16.1326,16.1326,16.1034,16.1131,62600.0
2012-03-05 15:20:00,16.54,16.56,16.54,16.55,46200.0,16.1131,16.1326,16.1131,16.1229,46200.0
2012-03-05 15:25:00,16.55,16.56,16.54,16.56,56100.0,16.1229,16.1326,16.1131,16.1326,56100.0
2012-03-05 15:30:00,16.56,16.56,16.52,16.54,76400.0,16.1326,16.1326,16.0936,16.1131,76400.0
2012-03-05 15:35:00,16.53,16.54,16.49,16.5,78900.0,16.1034,16.1131,16.0644,16.0742,78900.0
2012-03-05 15:40:00,16.49,16.51,16.46,16.5,115300.0,16.0644,16.0839,16.0352,16.0742,115300.0
2012-03-05 15:45:00,16.49,16.52,16.47,16.47,120500.0,16.0644,16.0936,16.0449,16.0449,120500.0
2012-03-05 15:50:00,16.48,16.53,16.47,16.48,198000.0,16.0547,16.1034,16.0449,16.0547,198000.0
2012-03-05 15:55:00,16.48,16.49,16.47,16.49,211100.0,16.0547,16.0644,16.0449,16.0644,211100.0
2012-03-06 09:30:00,16.31,16.42,16.28,16.39,203800.0,15.8891,15.9962,15.8598,15.967,203800.0
2012-03-06 09:35:00,16.38,16.39,16.25,16.3,90800.0,15.9573,15.967,15.8306,15.8793,90800.0
2012-03-06 09:40:00,16.3,16.33,16.19,16.25,207300.0,15.8793,15.9085,15.7722,15.8306,207300.0
2012-03-06 09:45:00,16.26,16.26,16.22,16.23,113400.0,15.8404,15.8404,15.8014,15.8111,113400.0
2012-03-06 09:50:00,16.23,16.32,16.22,16.3,89200.0,15.8111,15.8988,15.8014,15.8793,89200.0
2012-03-06 09:55:00,16.3,16.36,16.3,16.35,90600.0,15.8793,15.9378,15.8793,15.928,90600.0
2012-03-06 10:00:00,16.35,16.41,16.35,16.38,175300.0,15.928,15.9865,15.928,15.9573,175300.0
2012-03-06 10:05:00,16.38,16.41,16.36,16.41,100700.0,15.9573,15.9865,15.9378,15.9865,100700.0
2012-03-06 10:10:00,16.41,16.45,16.38,16.39,124300.0,15.9865,16.0255,15.9573,15.967,124300.0
2012-03-06 10:15:00,16.39,16.39,16.32,16.33,80300.0,15.967,15.967,15.8988,15.9085,80300.0
2012-03-06 10:20:00,16.33,16.33,16.3,16.31,59900.0,15.9085,15.9085,15.8793,15.8891,59900.0
2012-03-06 10:25:00,16.31,16.35,16.31,16.35,58900.0,15.8891,15.928,15.8891,15.928,58900.0
2012-03-06 10:30:00,16.34,16.34,16.31,16.32,72100.0,15.9183,15.9183,15.8891,15.8988,72100.0
2012-03-06 10:35:00,16.32,16.35,16.31,16.35,48400.0,15.8988,15.928,15.8891,15.928,48400.0
2012-03-06 10:40:00,16.35,16.37,16.34,16.37,67500.0,15.928,15.9475,15.9183,15.9475,67500.0
2012-03-06 10:45:00,16.37,16.37,16.31,16.36,69500.0,15.9475,15.9475,15.8891,15.9378,69500.0
2012-03-06 10:50:00,16.36,16.37,16.3,16.3,36700.0,15.9378,15.9475,15.8793,15.8793,36700.0
2012-03-06 10:55:00,16.31,16.33,16.3,16.32,60300.0,15.8891,15.9085,15.8793,15.8988,60300.0
2012-03-06 11:00:00,16.32,16.37,16.31,16.36,26800.0,15.8988,15.9475,15.8891,15.9378,26800.0
2012-03-06 11:05:00,16.36,16.41,16.36,16.41,139400.0,15.9378,15.9865,15.9378,15.9865,139400.0
2012-03-06 11:10:00,16.41,16.46,16.41,16.41,108700.0,15.9865,16.0352,15.9865,15.9865,108700.0
2012-03-06 11:15:00,16.4,16.5,16.4,16.43,104800.0,15.9767,16.0742,15.9767,16.006,104800.0
2012-03-06 11:20:00,16.43,16.43,16.38,16.38,44100.0,16.006,16.006,15.9573,15.9573,44100.0
2012-03-06 11:25:00,16.37,16.42,16.37,16.42,28200.0,15.9475,15.9962,15.9475,15.9962,28200.0
2012-03-06 11:30:00,16.41,16.44,16.38,16.38,86000.0,15.9865,16.0157,15.9573,15.9573,86000.0
2012-03-06 11:35:00,16.38,16.43,16.38,16.43,46300.0,15.9573,16.006,15.9573,16.006,46300.0
2012-03-06 11:40:00,16.42,16.45,16.41,16.43,29500.0,15.9962,16.0255,15.9865,16.006,29500.0
2012-03-06 11:45:00,16.43,16.43,16.41,16.41,59200.0,16.006,16.006,15.9865,15.9865,59200.0
2012-03-06 11:50:00,16.41,16.43,16.38,16.41,64400.0,15.9865,16.006,15.9573,15.9865,64400.0
2012-03-06 11:55:00,16.4,16.41,16.35,16.35,31000.0,15.9767,15.9865,15.928,15.928,31000.0
2012-03-06 12:00:00,16.35,16.39,16.35,16.35,34900.0,15.928,15.967,15.928,15.928,34900.0
2012-03-06 12:05:00,16.35,16.36,16.34,16.35,29000.0,15.928,15.9378,15.9183,15.928,29000.0
2012-03-06 12:10:00,16.35,16.37,16.35,16.36,23300.0,15.928,15.9475,15.928,15.9378,23300.0
2012-03-06 12:15:00,16.36,16.4,16.34,16.39,47200.0,15.9378,15.9767,15.9183,15.967,47200.0
2012-03-06 12:20:00,16.39,16.42,16.38,16.41,41200.0,15.967,15.9962,15.9573,15.9865,41200.0
2012-03-06 12:25:00,16.4,16.43,16.4,16.42,36700.0,15.9767,16.006,15.9767,15.9962,36700.0
2012-03-06 12:30:00,16.41,16.45,16.41,16.43,29200.0,15.9865,16.0255,15.9865,16.006,29200.0
2012-03-06 12:35:00,16.43,16.44,16.41,16.41,21900.0,16.006,16.0157,15.9865,15.9865,21900.0
2012-03-06 12:40:00,16.41,16.42,16.4,16.4,19700.0,15.9865,15.9962,15.9767,15.9767,19700.0
2012-03-06 12:45:00,16.4,16.42,16.4,16.42,28600.0,15.9767,15.9962,15.9767,15.9962,28600.0
2012-03-06 12:50:00,16.41,16.44,16.41,16.43,46000.0,15.9865,16.0157,15.9865,16.006,46000.0
2012-03-06 12:55:00,16.43,16.51,16.41,16.46,305500.0,16.006,16.0839,15.9865,16.0352,305500.0
2012-03-06 13:00:00,16.46,16.48,16.42,16.47,135400.0,16.0352,16.0547,15.9962,16.0449,135400.0
2012-03-06 13:05:00,16.46,16.47,16.43,16.46,56700.0,16.0352,16.0449,16.006,16.0352,56700.0
2012-03-06 13:10:00,16.46,16.46,16.44,16.45,29200.0,16.0352,16.0352,16.0157,16.0255,29200.0
2012-03-06 13:15:00,16.45,16.45,16.41,16.41,34300.0,16.0255,16.0255,15.9865,15.9865,34300.0
2012-03-06 13:20:00,16.42,16.43,16.38,16.38,42600.0,15.9962,16.006,15.9573,15.9573,42600.0
2012-03-06 13:25:00,16.38,16.39,16.38,16.38,10700.0,15.9573,15.967,15.9573,15.9573,10700.0
2012-03-06 13:30:00,16.39,16.4,16.38,16.38,51700.0,15.967,15.9767,15.9573,15.9573,51700.0
2012-03-06 13:35:00,16.39,16.41,16.38,16.41,26000.0,15.967,15.9865,15.9573,15.9865,26000.0
2012-03-06 13:40:00,16.41,16.43,16.38,16.39,62900.0,15.9865,16.006,15.9573,15.967,62900.0
2012-03-06 13:45:00,16.39,16.42,16.33,16.4,76000.0,15.967,15.9962,15.9085,15.9767,76000.0
2012-03-06 13:50:00,16.4,16.43,16.4,16.41,31100.0,15.9767,16.006,15.9767,15.9865,31100.0
2012-03-06 13:55:00,16.41,16.44,16.38,16.41,78700.0,15.9865,16.0157,15.9573,15.9865,78700.0
2012-03-06 14:00:00,16.42,16.42,16.39,16.4,27000.0,15.9962,15.9962,15.967,15.9767,27000.0
2012-03-06 14:05:00,16.4,16.45,16.39,16.44,40800.0,15.9767,16.0255,15.967,16.0157,40800.0
2012-03-06 14:10:00,16.44,16.46,16.43,16.45,36600.0,16.0157,16.0352,16.006,16.0255,36600.0
2012-03-06 14:15:00,16.46,16.46,16.43,16.44,34700.0,16.0352,16.0352,16.006,16.0157,34700.0
2012-03-06 14:20:00,16.44,16.44,16.39,16.39,41800.0,16.0157,16.0157,15.967,15.967,41800.0
2012-03-06 14:25:00,16.4,16.41,16.37,16.41,68000.0,15.9767,15.9865,15.9475,15.9865,68000.0
2012-03-06 14:30:00,16.41,16.44,16.4,16.44,47800.0,15.9865,16.0157,15.9767,16.0157,47800.0
2012-03-06 14:35:00,16.44,16.44,16.4,16.4,36500.0,16.0157,16.0157,15.9767,15.9767,36500.0
2012-03-06 14:40:00,16.41,16.42,16.39,16.42,49300.0,15.9865,15.9962,15.967,15.9962,49300.0
2012-03-06 14:45:00,16.43,16.43,16.39,16.39,62400.0,16.006,16.006,15.967,15.967,62400.0
2012-03-06 14:50:00,16.39,16.4,16.37,16.38,38200.0,15.967,15.9767,15.9475,15.9573,38200.0
2012-03-06 14:55:00,16.37,16.38,16.37,16.37,20200.0,15.9475,15.9573,15.9475,15.9475,20200.0
2012-03-06 15:00:00,16.36,16.42,16.36,16.42,152000.0,15.9378,15.9962,15.9378,15.9962,152000.0
2012-03-06 15:05:00,16.43,16.45,16.42,16.45,121800.0,16.006,16.0255,15.9962,16.0255,121800.0
2012-03-06 15:10:00,16.45,16.46,16.43,16.45,143000.0,16.0255,16.0352,16.006,16.0255,143000.0
2012-03-06 15:15:00,16.46,16.46,16.43,16.44,99700.0,16.0352,16.0352,16.006,16.0157,99700.0
2012-03-06 15:20:00,16.44,16.44,16.42,16.44,108200.0,16.0157,16.0157,15.9962,16.0157,108200.0
2012-03-06 15:25:00,16.44,16.44,16.43,16.43,82300.0,16.0157,16.0157,16.006,16.006,82300.0
2012-03-06 15:30:00,16.42,16.42,16.38,16.39,106300.0,15.9962,15.9962,15.9573,15.967,106300.0
2012-03-06 15:35:00,16.38,16.41,16.37,16.39,170200.0,15.9573,15.9865,15.9475,15.967,170200.0
2012-03-06 15:40:00,16.38,16.41,16.36,16.37,110400.0,15.9573,15.9865,15.9378,15.9475,110400.0
2012-03-06 15:45:00,16.36,16.41,16.36,16.4,209700.0,15.9378,15.9865,15.9378,15.9767,209700.0
2012-03-06 15:50:00,16.4,16.46,16.39,16.45,468700.0,15.9767,16.0352,15.967,16.0255,468700.0
2012-03-06 15:55:00,16.44,16.47,16.43,16.43,313100.0,16.0157,16.0449,16.006,16.006,313100.0
2012-03-07 09:30:00,16.48,16.48,16.24,16.29,129500.0,16.0547,16.0547,15.8209,15.8696,129500.0
2012-03-07 09:35:00,16.3,16.44,16.3,16.42,74400.0,15.8793,16.0157,15.8793,15.9962,74400.0
2012-03-07 09:40:00,16.42,16.44,16.4,16.43,60200.0,15.9962,16.0157,15.9767,16.006,60200.0
2012-03-07 09:45:00,16.42,16.47,16.4,16.4,66800.0,15.9962,16.0449,15.9767,15.9767,66800.0
2012-03-07 09:50:00,16.4,16.44,16.37,16.43,95600.0,15.9767,16.0157,15.9475,16.006,95600.0
2012-03-07 09:55:00,16.43,16.47,16.39,16.45,80500.0,16.006,16.0449,15.967,16.0255,80500.0
2012-03-07 10:00:00,16.45,16.48,16.45,16.48,58600.0,16.0255,16.0547,16.0255,16.0547,58600.0
2012-03-07 10:05:00,16.48,16.49,16.43,16.46,105800.0,16.0547,16.0644,16.006,16.0352,105800.0
2012-03-07 10:10:00,16.45,16.46,16.45,16.45,25800.0,16.0255,16.0352,16.0255,16.0255,25800.0
2012-03-07 10:15:00,16.46,16.54,16.46,16.5,83700.0,16.0352,16.1131,16.0352,16.0742,83700.0
2012-03-07 10:20:00,16.49,16.52,16.46,16.47,78500.0,16.0644,16.0936,16.0352,16.0449,78500.0
2012-03-07 10:25:00,16.47,16.49,16.45,16.48,58900.0,16.0449,16.0644,16.0255,16.0547,58900.0
2012-03-07 10:30:00,16.48,16.49,16.42,16.42,150000.0,16.0547,16.0644,15.9962,15.9962,150000.0
2012-03-07 10:35:00,16.43,16.44,16.38,16.38,65600.0,16.006,16.0157,15.9573,15.9573,65600.0
2012-03-07 10:40:00,16.38,16.4,16.38,16.39,93800.0,15.9573,15.9767,15.9573,15.967,93800.0
2012-03-07 10:45:00,16.38,16.39,16.35,16.37,41500.0,15.9573,15.967,15.928,15.9475,41500.0
2012-03-07 10:50:00,16.38,16.39,16.36,16.36,29100.0,15.9573,15.967,15.9378,15.9378,29100.0
2012-03-07 10:55:00,16.36,16.43,16.35,16.43,115800.0,15.9378,16.006,15.928,16.006,115800.0
2012-03-07 11:00:00,16.44,16.5,16.42,16.49,124600.0,16.0157,16.0742,15.9962,16.0644,124600.0
2012-03-07 11:05:00,16.49,16.54,16.49,16.53,59300.0,16.0644,16.1131,16.0644,16.1034,59300.0
2012-03-07 11:10:00,16.53,16.57,16.53,16.56,90400.0,16.1034,16.1424,16.1034,16.1326,90400.0
2012-03-07 11:15:00,16.57,16.57,16.54,16.55,33500.0,16.1424,16.1424,16.1131,16.1229,33500.0
2012-03-07 11:20:00,16.55,16.56,16.52,16.53,46600.0,16.1229,16.1326,16.0936,16.1034,46600.0
2012-03-07 11:25:00,16.52,16.53,16.52,16.52,7500.0,16.0936,16.1034,16.0936,16.0936,7500.0
2012-03-07 11:30:00,16.52,16.54,16.52,16.53,53600.0,16.0936,16.1131,16.0936,16.1034,53600.0
2012-03-07 11:35:00,16.53,16.53,16.5,16.5,30400.0,16.1034,16.1034,16.0742,16.0742,30400.0
2012-03-07 11:40:00,16.5,16.51,16.49,16.5,23300.0,16.0742,16.0839,16.0644,16.0742,23300.0
2012-03-07 11:45:00,16.49,16.51,16.46,16.46,69900.0,16.0644,16.0839,16.0352,16.0352,69900.0
2012-03-07 11:50:00,16.46,16.46,16.43,16.43,24800.0,16.0352,16.0352,16.006,16.006,24800.0
2012-03-07 11:55:00,16.43,16.45,16.42,16.42,43700.0,16.006,16.0255,15.9962,15.9962,43700.0
2012-03-07 12:00:00,16.43,16.47,16.42,16.47,67800.0,16.006,16.0449,15.9962,16.0449,67800.0
2012-03-07 12:05:00,16.47,16.5,16.47,16.48,64700.0,16.0449,16.0742,16.0449,16.0547,64700.0
2012-03-07 12:10:00,16.48,16.5,16.48,16.5,61300.0,16.0547,16.0742,16.0547,16.0742,61300.0
2012-03-07 12:15:00,16.49,16.5,16.48,16.48,8500.0,16.0644,16.0742,16.0547,16.0547,8500.0
2012-03-07 12:20:00,16.49,16.51,16.48,16.49,29800.0,16.0644,16.0839,16.0547,16.0644,29800.0
2012-03-07 12:25:00,16.49,16.51,16.49,16.5,19400.0,16.0644,16.0839,16.0644,16.0742,19400.0
2012-03-07 12:30:00,16.51,16.51,16.5,16.5,21400.0,16.0839,16.0839,16.0742,16.0742,21400.0
2012-03-07 12:35:00,16.49,16.5,16.49,16.5,4400.0,16.0644,16.0742,16.0644,16.0742,4400.0
2012-03-07 12:40:00,16.49,16.51,16.48,16.5,50400.0,16.0644,16.0839,16.0547,16.0742,50400.0
2012-03-07 12:45:00,16.5,16.51,16.5,16.51,18800.0,16.0742,16.0839,16.0742,16.0839,18800.0
2012-03-07 12:50:00,16.5,16.52,16.5,16.51,11600.0,16.0742,16.0936,16.0742,16.0839,11600.0
2012-03-07 12:55:00,16.52,16.53,16.51,16.52,54100.0,16.0936,16.1034,16.0839,16.0936,54100.0
2012-03-07 13:00:00,16.52,16.53,16.48,16.49,47300.0,16.0936,16.1034,16.0547,16.0644,47300.0
2012-03-07 13:05:00,16.49,16.51,16.49,16.5,10000.0,16.0644,16.0839,16.0644,16.0742,10000.0
2012-03-07 13:10:00,16.5,16.53,16.5,16.52,31900.0,16.0742,16.1034,16.0742,16.0936,31900.0
2012-03-07 13:15:00,16.52,16.53,16.52,16.52,3600.0,16.0936,16.1034,16.0936,16.0936,3600.0
2012-03-07 13:20:00,16.52,16.53,16.5,16.51,47200.0,16.0936,16.1034,16.0742,16.0839,47200.0
2012-03-07 13:25:00,16.5,16.52,16.5,16.51,15400.0,16.0742,16.0936,16.0742,16.0839,15400.0
2012-03-07 13:30:00,16.51,16.52,16.48,16.49,56000.0,16.0839,16.0936,16.0547,16.0644,56000.0
2012-03-07 13:35:00,16.49,16.5,16.48,16.48,8400.0,16.0644,16.0742,16.0547,16.0547,8400.0
2012-03-07 13:40:00,16.48,16.5,16.46,16.46,49900.0,16.0547,16.0742,16.0352,16.0352,49900.0
2012-03-07 13:45:00,16.46,16.47,16.45,16.45,25000.0,16.0352,16.0449,16.0255,16.0255,25000.0
2012-03-07 13:50:00,16.45,16.48,16.45,16.47,51400.0,16.0255,16.0547,16.0255,16.0449,51400.0
2012-03-07 13:55:00,16.46,16.47,16.44,16.45,36700.0,16.0352,16.0449,16.0157,16.0255,36700.0
2012-03-07 14:00:00,16.45,16.49,16.44,16.49,128900.0,16.0255,16.0644,16.0157,16.0644,128900.0
2012-03-07 14:05:00,16.49,16.51,16.49,16.5,52800.0,16.0644,16.0839,16.0644,16.0742,52800.0
2012-03-07 14:10:00,16.51,16.51,16.49,16.51,39100.0,16.0839,16.0839,16.0644,16.0839,39100.0
2012-03-07 14:15:00,16.51,16.51,16.5,16.51,11100.0,16.0839,16.0839,16.0742,16.0839,11100.0
2012-03-07 14:20:00,16.5,16.51,16.49,16.5,57900.0,16.0742,16.0839,16.0644,16.0742,57900.0
2012-03-07 14:25:00,16.51,16.52,16.5,16.5,20100.0,16.0839,16.0936,16.0742,16.0742,20100.0
2012-03-07 14:30:00,16.5,16.51,16.49,16.49,37600.0,16.0742,16.0839,16.0644,16.0644,37600.0
2012-03-07 14:35:00,16.5,16.5,16.48,16.5,46800.0,16.0742,16.0742,16.0547,16.0742,46800.0
2012-03-07 14:40:00,16.5,16.5,16.48,16.5,38700.0,16.0742,16.0742,16.0547,16.0742,38700.0
2012-03-07 14:45:00,16.5,16.51,16.49,16.5,74500.0,16.0742,16.0839,16.0644,16.0742,74500.0
2012-03-07 14:50:00,16.5,16.52,16.5,16.51,41200.0,16.0742,16.0936,16.0742,16.0839,41200.0
2012-03-07 14:55:00,16.51,16.52,16.5,16.52,60300.0,16.0839,16.0936,16.0742,16.0936,60300.0
2012-03-07 15:00:00,16.51,16.52,16.5,16.51,53900.0,16.0839,16.0936,16.0742,16.0839,53900.0
2012-03-07 15:05:00,16.51,16.53,16.51,16.52,70300.0,16.0839,16.1034,16.0839,16.0936,70300.0
2012-03-07 15:10:00,16.51,16.53,16.51,16.52,31800.0,16.0839,16.1034,16.0839,16.0936,31800.0
2012-03-07 15:15:00,16.51,16.54,16.51,16.52,70500.0,16.0839,16.1131,16.0839,16.0936,70500.0
2012-03-07 15:20:00,16.53,16.54,16.52,16.52,64000.0,16.1034,16.1131,16.0936,16.0936,64000.0
2012-03-07 15:25:00,16.52,16.53,16.52,16.52,22000.0,16.0936,16.1034,16.0936,16.0936,22000.0
2012-03-07 15:30:00,16.51,16.54,16.5,16.51,142200.0,16.0839,16.1131,16.0742,16.0839,142200.0
2012-03-07 15:35:00,16.52,16.53,16.5,16.5,57600.0,16.0936,16.1034,16.0742,16.0742,57600.0
2012-03-07 15:40:00,16.5,16.53,16.5,16.52,75900.0,16.0742,16.1034,16.0742,16.0936,75900.0
2012-03-07 15:45:00,16.53,16.54,16.52,16.53,103500.0,16.1034,16.1131,16.0936,16.1034,103500.0
2012-03-07 15:50:00,16.53,16.54,16.51,16.51,135700.0,16.1034,16.1131,16.0839,16.0839,135700.0
2012-03-07 15:55:00,16.52,16.52,16.49,16.51,229400.0,16.0936,16.0936,16.0644,16.0839,229400.0
2012-03-08 09:30:00,16.57,16.74,16.51,16.55,91200.0,16.1424,16.308,16.0839,16.1229,91200.0
2012-03-08 09:35:00,16.53,16.6,16.5,16.51,59200.0,16.1034,16.1716,16.0742,16.0839,59200.0
2012-03-08 09:40:00,16.51,16.61,16.51,16.59,49800.0,16.0839,16.1813,16.0839,16.1618,49800.0
2012-03-08 09:45:00,16.59,16.59,16.44,16.44,61400.0,16.1618,16.1618,16.0157,16.0157,61400.0
2012-03-08 09:50:00,16.44,16.47,16.42,16.44,100000.0,16.0157,16.0449,15.9962,16.0157,100000.0
2012-03-08 09:55:00,16.44,16.56,16.43,16.56,67500.0,16.0157,16.1326,16.006,16.1326,67500.0
2012-03-08 10:00:00,16.55,16.55,16.45,16.45,60900.0,16.1229,16.1229,16.0255,16.0255,60900.0
2012-03-08 10:05:00,16.45,16.47,16.37,16.38,142000.0,16.0255,16.0449,15.9475,15.9573,142000.0
2012-03-08 10:10:00,16.38,16.4,16.36,16.39,41400.0,15.9573,15.9767,15.9378,15.967,41400.0
2012-03-08 10:15:00,16.4,16.44,16.39,16.43,43400.0,15.9767,16.0157,15.967,16.006,43400.0
2012-03-08 10:20:00,16.44,16.45,16.41,16.41,67600.0,16.0157,16.0255,15.9865,15.9865,67600.0
2012-03-08 10:25:00,16.41,16.43,16.4,16.41,36900.0,15.9865,16.006,15.9767,15.9865,36900.0
2012-03-08 10:30:00,16.41,16.44,16.41,16.41,45300.0,15.9865,16.0157,15.9865,15.9865,45300.0
2012-03-08 10:35:00,16.41,16.42,16.4,16.4,29400.0,15.9865,15.9962,15.9767,15.9767,29400.0
2012-03-08 10:40:00,16.4,16.41,16.4,16.41,8800.0,15.9767,15.9865,15.9767,15.9865,8800.0
2012-03-08 10:45:00,16.41,16.45,16.41,16.45,52400.0,15.9865,16.0255,15.9865,16.0255,52400.0
2012-03-08 10:50:00,16.45,16.46,16.43,16.44,37900.0,16.0255,16.0352,16.006,16.0157,37900.0
2012-03-08 10:55:00,16.43,16.45,16.43,16.45,14400.0,16.006,16.0255,16.006,16.0255,14400.0
2012-03-08 11:00:00,16.44,16.49,16.44,16.49,46800.0,16.0157,16.0644,16.0157,16.0644,46800.0
2012-03-08 11:05:00,16.49,16.53,16.49,16.53,29700.0,16.0644,16.1034,16.0644,16.1034,29700.0
2012-03-08 11:10:00,16.53,16.55,16.5,16.5,102000.0,16.1034,16.1229,16.0742,16.0742,102000.0
2012-03-08 11:15:00,16.5,16.53,16.48,16.5,92100.0,16.0742,16.1034,16.0547,16.0742,92100.0
2012-03-08 11:20:00,16.5,16.5,16.48,16.49,48100.0,16.0742,16.0742,16.0547,16.0644,48100.0
2012-03-08 11:25:00,16.5,16.51,16.47,16.47,28800.0,16.0742,16.0839,16.0449,16.0449,28800.0
2012-03-08 11:30:00,16.47,16.5,16.47,16.49,38900.0,16.0449,16.0742,16.0449,16.0644,38900.0
2012-03-08 11:35:00,16.5,16.51,16.49,16.49,34800.0,16.0742,16.0839,16.0644,16.0644,34800.0
2012-03-08 11:40:00,16.49,16.5,16.46,16.46,18400.0,16.0644,16.0742,16.0352,16.0352,18400.0
2012-03-08 11:45:00,16.46,16.49,16.46,16.47,34600.0,16.0352,16.0644,16.0352,16.0449,34600.0
2012-03-08 11:50:00,16.48,16.48,16.47,16.48,14700.0,16.0547,16.0547,16.0449,16.0547,14700.0
2012-03-08 11:55:00,16.48,16.51,16.48,16.5,58200.0,16.0547,16.0839,16.0547,16.0742,58200.0
2012-03-08 12:00:00,16.49,16.5,16.49,16.5,41400.0,16.0644,16.0742,16.0644,16.0742,41400.0
2012-03-08 12:05:00,16.5,16.53,16.49,16.49,70500.0,16.0742,16.1034,16.0644,16.0644,70500.0
2012-03-08 12:10:00,16.49,16.5,16.49,16.5,109900.0,16.0644,16.0742,16.0644,16.0742,109900.0
2012-03-08 12:15:00,16.49,16.5,16.46,16.47,44500.0,16.0644,16.0742,16.0352,16.0449,44500.0
2012-03-08 12:20:00,16.47,16.47,16.46,16.46,19000.0,16.0449,16.0449,16.0352,16.0352,19000.0
2012-03-08 12:25:00,16.46,16.47,16.45,16.45,20800.0,16.0352,16.0449,16.0255,16.0255,20800.0
2012-03-08 12:30:00,16.45,16.46,16.44,16.44,52300.0,16.0255,16.0352,16.0157,16.0157,52300.0
2012-03-08 12:35:00,16.44,16.45,16.44,16.44,3600.0,16.0157,16.0255,16.0157,16.0157,3600.0
2012-03-08 12:40:00,16.44,16.45,16.44,16.44,8200.0,16.0157,16.0255,16.0157,16.0157,8200.0
2012-03-08 12:45:00,16.44,16.45,16.43,16.43,84200.0,16.0157,16.0255,16.006,16.006,84200.0
2012-03-08 12:50:00,16.43,16.46,16.43,16.45,184200.0,16.006,16.0352,16.006,16.0255,184200.0
2012-03-08 12:55:00,16.46,16.46,16.42,16.43,236400.0,16.0352,16.0352,15.9962,16.006,236400.0
2012-03-08 13:00:00,16.44,16.45,16.43,16.45,205600.0,16.0157,16.0255,16.006,16.0255,205600.0
2012-03-08 13:05:00,16.45,16.45,16.43,16.43,43700.0,16.0255,16.0255,16.006,16.006,43700.0
2012-03-08 13:10:00,16.44,16.44,16.41,16.42,160100.0,16.0157,16.0157,15.9865,15.9962,160100.0
2012-03-08 13:15:00,16.42,16.43,16.4,16.41,52800.0,15.9962,16.006,15.9767,15.9865,52800.0
2012-03-08 13:20:00,16.41,16.43,16.39,16.43,220800.0,15.9865,16.006,15.967,16.006,220800.0
2012-03-08 13:25:00,16.43,16.47,16.43,16.47,45500.0,16.006,16.0449,16.006,16.0449,45500.0
2012-03-08 13:30:00,16.46,16.46,16.44,16.46,81400.0,16.0352,16.0352,16.0157,16.0352,81400.0
2012-03-08 13:35:00,16.47,16.48,16.43,16.45,112400.0,16.0449,16.0547,16.006,16.0255,112400.0
2012-03-08 13:40:00,16.45,16.51,16.44,16.5,86200.0,16.0255,16.0839,16.0157,16.0742,86200.0
2012-03-08 13:45:00,16.51,16.51,16.48,16.49,105900.0,16.0839,16.0839,16.0547,16.0644,105900.0
2012-03-08 13:50:00,16.49,16.5,16.48,16.48,69200.0,16.0644,16.0742,16.0547,16.0547,69200.0
2012-03-08 13:55:00,16.48,16.51,16.45,16.5,132000.0,16.0547,16.0839,16.0255,16.0742,132000.0
2012-03-08 14:00:00,16.49,16.54,16.48,16.54,117700.0,16.0644,16.1131,16.0547,16.1131,117700.0
2012-03-08 14:05:00,16.54,16.58,16.52,16.58,138300.0,16.1131,16.1521,16.0936,16.1521,138300.0
2012-03-08 14:10:00,16.58,16.61,16.56,16.6,234200.0,16.1521,16.1813,16.1326,16.1716,234200.0
2012-03-08 14:15:00,16.6,16.61,16.55,16.55,82300.0,16.1716,16.1813,16.1229,16.1229,82300.0
2012-03-08 14:20:00,16.56,16.71,16.55,16.69,384200.0,16.1326,16.2787,16.1229,16.2593,384200.0
2012-03-08 14:25:00,16.69,16.79,16.69,16.78,271000.0,16.2593,16.3567,16.2593,16.3469,271000.0
2012-03-08 14:30:00,16.79,17.04,16.79,17.02,890000.0,16.3567,16.6002,16.3567,16.5807,890000.0
2012-03-08 14:35:00,17.02,17.16,16.97,17.15,790500.0,16.5807,16.7171,16.532,16.7074,790500.0
2012-03-08 14:40:00,17.15,17.36,17.06,17.33,1289200.0,16.7074,16.912,16.6197,16.8827,1289200.0
2012-03-08 14:45:00,17.33,17.69,17.31,17.51,1389800.0,16.8827,17.2335,16.8633,17.0581,1389800.0
2012-03-08 14:50:00,17.51,17.7,17.45,17.5,928200.0,17.0581,17.2432,16.9996,17.0484,928200.0
2012-03-08 14:55:00,17.5,17.61,17.35,17.41,984300.0,17.0484,17.1555,16.9022,16.9607,984300.0
2012-03-08 15:00:00,17.41,17.44,17.27,17.32,471000.0,16.9607,16.9899,16.8243,16.873,471000.0
2012-03-08 15:05:00,17.33,17.46,17.27,17.4,463200.0,16.8827,17.0094,16.8243,16.9509,463200.0
2012-03-08 15:10:00,17.4,17.41,17.31,17.34,681700.0,16.9509,16.9607,16.8633,16.8925,681700.0
2012-03-08 15:15:00,17.34,17.38,17.31,17.32,664000.0,16.8925,16.9315,16.8633,16.873,664000.0
2012-03-08 15:20:00,17.32,17.4,17.32,17.36,454900.0,16.873,16.9509,16.873,16.912,454900.0
2012-03-08 15:25:00,17.36,17.43,17.34,17.36,388300.0,16.912,16.9802,16.8925,16.912,388300.0
2012-03-08 15:30:00,17.37,17.38,17.28,17.36,390200.0,16.9217,16.9315,16.834,16.912,390200.0
2012-03-08 15:35:00,17.35,17.36,17.27,17.27,652500.0,16.9022,16.912,16.8243,16.8243,652500.0
2012-03-08 15:40:00,17.26,17.29,17.23,17.26,388000.0,16.8145,16.8438,16.7853,16.8145,388000.0
2012-03-08 15:45:00,17.27,17.3,17.25,17.25,610900.0,16.8243,16.8535,16.8048,16.8048,610900.0
2012-03-08 15:50:00,17.26,17.39,17.25,17.35,958200.0,16.8145,16.9412,16.8048,16.9022,958200.0
2012-03-08 15:55:00,17.35,17.43,17.35,17.4,1347000.0,16.9022,16.9802,16.9022,16.9509,1347000.0
2012-03-09 09:30:00,17.43,17.66,17.4,17.58,274800.0,16.9802,17.2042,16.9509,17.1263,274800.0
2012-03-09 09:35:00,17.59,17.59,17.34,17.35,273500.0,17.136,17.136,16.8925,16.9022,273500.0
2012-03-09 09:40:00,17.36,17.36,17.23,17.32,193800.0,16.912,16.912,16.7853,16.873,193800.0
2012-03-09 09:45:00,17.32,17.46,17.29,17.45,120300.0,16.873,17.0094,16.8438,16.9996,120300.0
2012-03-09 09:50:00,17.45,17.51,17.44,17.45,174200.0,16.9996,17.0581,16.9899,16.9996,174200.0
2012-03-09 09:55:00,17.44,17.48,17.33,17.34,235700.0,16.9899,17.0289,16.8827,16.8925,235700.0
2012-03-09 10:00:00,17.34,17.4,17.29,17.37,214700.0,16.8925,16.9509,16.8438,16.9217,214700.0
2012-03-09 10:05:00,17.37,17.39,17.33,17.33,222100.0,16.9217,16.9412,16.8827,16.8827,222100.0
2012-03-09 10:10:00,17.33,17.35,17.24,17.31,161700.0,16.8827,16.9022,16.7951,16.8633,161700.0
2012-03-09 10:15:00,17.31,17.36,17.3,17.35,117300.0,16.8633,16.912,16.8535,16.9022,117300.0
2012-03-09 10:20:00,17.35,17.39,17.3,17.36,87700.0,16.9022,16.9412,16.8535,16.912,87700.0
2012-03-09 10:25:00,17.36,17.36,17.35,17.36,33300.0,16.912,16.912,16.9022,16.912,33300.0
2012-03-09 10:30:00,17.36,17.51,17.36,17.5,195700.0,16.912,17.0581,16.912,17.0484,195700.0
2012-03-09 10:35:00,17.5,17.55,17.48,17.48,182100.0,17.0484,17.0971,17.0289,17.0289,182100.0
2012-03-09 10:40:00,17.48,17.51,17.43,17.48,193200.0,17.0289,17.0581,16.9802,17.0289,193200.0
2012-03-09 10:45:00,17.49,17.53,17.44,17.45,111700.0,17.0386,17.0776,16.9899,16.9996,111700.0
2012-03-09 10:50:00,17.45,17.5,17.45,17.5,65000.0,16.9996,17.0484,16.9996,17.0484,65000.0
2012-03-09 10:55:00,17.5,17.59,17.49,17.57,146500.0,17.0484,17.136,17.0386,17.1165,146500.0
2012-03-09 11:00:00,17.57,17.62,17.55,17.59,212200.0,17.1165,17.1653,17.0971,17.136,212200.0
2012-03-09 11:05:00,17.59,17.59,17.5,17.5,37000.0,17.136,17.136,17.0484,17.0484,37000.0
2012-03-09 11:10:00,17.51,17.52,17.46,17.48,103500.0,17.0581,17.0678,17.0094,17.0289,103500.0
2012-03-09 11:15:00,17.48,17.49,17.43,17.43,63400.0,17.0289,17.0386,16.9802,16.9802,63400.0
2012-03-09 11:20:00,17.44,17.44,17.4,17.4,107800.0,16.9899,16.9899,16.9509,16.9509,107800.0
2012-03-09 11:25:00,17.41,17.45,17.39,17.41,130100.0,16.9607,16.9996,16.9412,16.9607,130100.0
2012-03-09 11:30:00,17.41,17.45,17.4,17.41,86000.0,16.9607,16.9996,16.9509,16.9607,86000.0
2012-03-09 11:35:00,17.4,17.41,17.4,17.41,7700.0,16.9509,16.9607,16.9509,16.9607,7700.0
2012-03-09 11:40:00,17.41,17.48,17.4,17.41,105500.0,16.9607,17.0289,16.9509,16.9607,105500.0
2012-03-09 11:45:00,17.4,17.45,17.38,17.42,97000.0,16.9509,16.9996,16.9315,16.9704,97000.0
2012-03-09 11:50:00,17.42,17.46,17.41,17.46,34400.0,16.9704,17.0094,16.9607,17.0094,34400.0
2012-03-09 11:55:00,17.47,17.47,17.43,17.44,43700.0,17.0191,17.0191,16.9802,16.9899,43700.0
2012-03-09 12:00:00,17.44,17.45,17.41,17.41,28500.0,16.9899,16.9996,16.9607,16.9607,28500.0
2012-03-09 12:05:00,17.41,17.45,17.41,17.45,43200.0,16.9607,16.9996,16.9607,16.9996,43200.0
2012-03-09 12:10:00,17.45,17.45,17.44,17.45,14200.0,16.9996,16.9996,16.9899,16.9996,14200.0
2012-03-09 12:15:00,17.45,17.45,17.44,17.45,17600.0,16.9996,16.9996,16.9899,16.9996,17600.0
2012-03-09 12:20:00,17.45,17.49,17.44,17.47,59700.0,16.9996,17.0386,16.9899,17.0191,59700.0
2012-03-09 12:25:00,17.47,17.48,17.46,17.48,21800.0,17.0191,17.0289,17.0094,17.0289,21800.0
2012-03-09 12:30:00,17.48,17.48,17.41,17.41,70700.0,17.0289,17.0289,16.9607,16.9607,70700.0
2012-03-09 12:35:00,17.41,17.44,17.41,17.43,36700.0,16.9607,16.9899,16.9607,16.9802,36700.0
2012-03-09 12:40:00,17.43,17.44,17.43,17.44,7600.0,16.9802,16.9899,16.9802,16.9899,7600.0
2012-03-09 12:45:00,17.44,17.44,17.43,17.43,15700.0,16.9899,16.9899,16.9802,16.9802,15700.0
2012-03-09 12:50:00,17.44,17.46,17.43,17.45,59000.0,16.9899,17.0094,16.9802,16.9996,59000.0
2012-03-09 12:55:00,17.45,17.45,17.39,17.39,56300.0,16.9996,16.9996,16.9412,16.9412,56300.0
2012-03-09 13:00:00,17.39,17.44,17.39,17.44,42500.0,16.9412,16.9899,16.9412,16.9899,42500.0
2012-03-09 13:05:00,17.44,17.44,17.39,17.39,55000.0,16.9899,16.9899,16.9412,16.9412,55000.0
2012-03-09 13:10:00,17.39,17.42,17.39,17.42,26700.0,16.9412,16.9704,16.9412,16.9704,26700.0
2012-03-09 13:15:00,17.41,17.43,17.41,17.43,47900.0,16.9607,16.9802,16.9607,16.9802,47900.0
2012-03-09 13:20:00,17.43,17.43,17.4,17.42,42600.0,16.9802,16.9802,16.9509,16.9704,42600.0
2012-03-09 13:25:00,17.41,17.42,17.4,17.4,21800.0,16.9607,16.9704,16.9509,16.9509,21800.0
2012-03-09 13:30:00,17.4,17.41,17.35,17.37,75200.0,16.9509,16.9607,16.9022,16.9217,75200.0
2012-03-09 13:35:00,17.37,17.38,17.32,17.33,69300.0,16.9217,16.9315,16.873,16.8827,69300.0
2012-03-09 13:40:00,17.33,17.35,17.3,17.3,89900.0,16.8827,16.9022,16.8535,16.8535,89900.0
2012-03-09 13:45:00,17.3,17.33,17.3,17.3,47000.0,16.8535,16.8827,16.8535,16.8535,47000.0
2012-03-09 13:50:00,17.3,17.3,17.27,17.27,44500.0,16.8535,16.8535,16.8243,16.8243,44500.0
2012-03-09 13:55:00,17.27,17.3,17.26,17.29,79200.0,16.8243,16.8535,16.8145,16.8438,79200.0
2012-03-09 14:00:00,17.29,17.29,17.26,17.26,31400.0,16.8438,16.8438,16.8145,16.8145,31400.0
2012-03-09 14:05:00,17.26,17.27,17.2,17.2,109100.0,16.8145,16.8243,16.7561,16.7561,109100.0
2012-03-09 14:10:00,17.2,17.24,17.2,17.21,54800.0,16.7561,16.7951,16.7561,16.7658,54800.0
2012-03-09 14:15:00,17.21,17.23,17.2,17.21,49500.0,16.7658,16.7853,16.7561,16.7658,49500.0
2012-03-09 14:20:00,17.21,17.22,17.12,17.12,126600.0,16.7658,16.7756,16.6782,16.6782,126600.0
2012-03-09 14:25:00,17.12,17.15,17.11,17.11,157000.0,16.6782,16.7074,16.6684,16.6684,157000.0
2012-03-09 14:30:00,17.11,17.14,17.08,17.14,146000.0,16.6684,16.6976,16.6392,16.6976,146000.0
2012-03-09 14:35:00,17.14,17.14,17.08,17.09,95700.0,16.6976,16.6976,16.6392,16.6489,95700.0
2012-03-09 14:40:00,17.1,17.16,17.09,17.12,96600.0,16.6587,16.7171,16.6489,16.6782,96600.0
2012-03-09 14:45:00,17.12,17.16,17.12,17.13,105400.0,16.6782,16.7171,16.6782,16.6879,105400.0
2012-03-09 14:50:00,17.14,17.14,17.03,17.03,132500.0,16.6976,16.6976,16.5905,16.5905,132500.0
2012-03-09 14:55:00,17.03,17.06,17.0,17.04,212300.0,16.5905,16.6197,16.5613,16.6002,212300.0
2012-03-09 15:00:00,17.04,17.08,17.04,17.07,86400.0,16.6002,16.6392,16.6002,16.6295,86400.0
2012-03-09 15:05:00,17.07,17.08,17.04,17.04,50400.0,16.6295,16.6392,16.6002,16.6002,50400.0
2012-03-09 15:10:00,17.04,17.07,17.01,17.06,229900.0,16.6002,16.6295,16.571,16.6197,229900.0
2012-03-09 15:15:00,17.07,17.16,17.05,17.15,228600.0,16.6295,16.7171,16.61,16.7074,228600.0
2012-03-09 15:20:00,17.15,17.18,17.14,17.17,159100.0,16.7074,16.7366,16.6976,16.7269,159100.0
2012-03-09 15:25:00,17.17,17.24,17.16,17.23,179900.0,16.7269,16.7951,16.7171,16.7853,179900.0
2012-03-09 15:30:00,17.24,17.29,17.23,17.26,422600.0,16.7951,16.8438,16.7853,16.8145,422600.0
2012-03-09 15:35:00,17.26,17.27,17.21,17.27,211600.0,16.8145,16.8243,16.7658,16.8243,211600.0
2012-03-09 15:40:00,17.27,17.27,17.24,17.27,118500.0,16.8243,16.8243,16.7951,16.8243,118500.0
2012-03-09 15:45:00,17.27,17.28,17.24,17.27,161400.0,16.8243,16.834,16.7951,16.8243,161400.0
2012-03-09 15:50:00,17.28,17.3,17.25,17.25,165400.0,16.834,16.8535,16.8048,16.8048,165400.0
2012-03-09 15:55:00,17.26,17.29,17.25,17.27,349300.0,16.8145,16.8438,16.8048,16.8243,349300.0
2012-03-12 09:30:00,17.27,17.41,17.16,17.19,59700.0,16.8243,16.9607,16.7171,16.7464,59700.0
2012-03-12 09:35:00,17.19,17.33,17.17,17.24,72100.0,16.7464,16.8827,16.7269,16.7951,72100.0
2012-03-12 09:40:00,17.23,17.34,17.21,17.27,41400.0,16.7853,16.8925,16.7658,16.8243,41400.0
2012-03-12 09:45:00,17.26,17.31,17.25,17.29,36100.0,16.8145,16.8633,16.8048,16.8438,36100.0
2012-03-12 09:50:00,17.3,17.3,17.23,17.26,59600.0,16.8535,16.8535,16.7853,16.8145,59600.0
2012-03-12 09:55:00,17.26,17.29,17.24,17.27,79900.0,16.8145,16.8438,16.7951,16.8243,79900.0
2012-03-12 10:00:00,17.27,17.29,17.06,17.06,124000.0,16.8243,16.8438,16.6197,16.6197,124000.0
2012-03-12 10:05:00,17.06,17.13,17.05,17.09,69000.0,16.6197,16.6879,16.61,16.6489,69000.0
2012-03-12 10:10:00,17.09,17.12,17.05,17.07,64800.0,16.6489,16.6782,16.61,16.6295,64800.0
2012-03-12 10:15:00,17.08,17.18,17.07,17.16,56800.0,16.6392,16.7366,16.6295,16.7171,56800.0
2012-03-12 10:20:00,17.17,17.17,17.07,17.07,67300.0,16.7269,16.7269,16.6295,16.6295,67300.0
2012-03-12 10:25:00,17.08,17.13,17.08,17.13,45700.0,16.6392,16.6879,16.6392,16.6879,45700.0
2012-03-12 10:30:00,17.13,17.13,17.07,17.08,36800.0,16.6879,16.6879,16.6295,16.6392,36800.0
2012-03-12 10:35:00,17.08,17.08,17.0,17.01,62200.0,16.6392,16.6392,16.5613,16.571,62200.0
2012-03-12 10:40:00,17.0,17.06,17.0,17.05,77800.0,16.5613,16.6197,16.5613,16.61,77800.0
2012-03-12 10:45:00,17.05,17.06,17.01,17.04,44400.0,16.61,16.6197,16.571,16.6002,44400.0
2012-03-12 10:50:00,17.03,17.06,17.02,17.05,32900.0,16.5905,16.6197,16.5807,16.61,32900.0
2012-03-12 10:55:00,17.05,17.06,16.92,16.93,258600.0,16.61,16.6197,16.4833,16.4931,258600.0
2012-03-12 11:00:00,16.93,16.94,16.79,16.8,185600.0,16.4931,16.5028,16.3567,16.3664,185600.0
2012-03-12 11:05:00,16.8,16.88,16.75,16.78,274800.0,16.3664,16.4444,16.3177,16.3469,274800.0
2012-03-12 11:10:00,16.78,16.85,16.78,16.85,77400.0,16.3469,16.4151,16.3469,16.4151,77400.0
2012-03-12 11:15:00,16.85,16.91,16.85,16.87,254500.0,16.4151,16.4736,16.4151,16.4346,254500.0
2012-03-12 11:20:00,16.88,16.88,16.82,16.84,56100.0,16.4444,16.4444,16.3859,16.4054,56100.0
2012-03-12 11:25:00,16.84,16.84,16.8,16.84,79100.0,16.4054,16.4054,16.3664,16.4054,79100.0
2012-03-12 11:30:00,16.84,16.85,16.82,16.82,57600.0,16.4054,16.4151,16.3859,16.3859,57600.0
2012-03-12 11:35:00,16.82,16.85,16.82,16.85,37300.0,16.3859,16.4151,16.3859,16.4151,37300.0
2012-03-12 11:40:00,16.84,16.85,16.79,16.8,52400.0,16.4054,16.4151,16.3567,16.3664,52400.0
2012-03-12 11:45:00,16.8,16.8,16.78,16.8,52300.0,16.3664,16.3664,16.3469,16.3664,52300.0
2012-03-12 11:50:00,16.8,16.83,16.79,16.8,102300.0,16.3664,16.3956,16.3567,16.3664,102300.0
2012-03-12 11:55:00,16.8,16.8,16.79,16.79,11200.0,16.3664,16.3664,16.3567,16.3567,11200.0
2012-03-12 12:00:00,16.79,16.81,16.75,16.8,59500.0,16.3567,16.3762,16.3177,16.3664,59500.0
2012-03-12 12:05:00,16.8,16.84,16.8,16.84,28600.0,16.3664,16.4054,16.3664,16.4054,28600.0
2012-03-12 12:10:00,16.84,16.88,16.83,16.86,66300.0,16.4054,16.4444,16.3956,16.4249,66300.0
2012-03-12 12:15:00,16.85,16.86,16.81,16.81,69200.0,16.4151,16.4249,16.3762,16.3762,69200.0
2012-03-12 12:20:00,16.81,16.82,16.78,16.79,53500.0,16.3762,16.3859,16.3469,16.3567,53500.0
2012-03-12 12:25:00,16.79,16.79,16.78,16.79,23400.0,16.3567,16.3567,16.3469,16.3567,23400.0
2012-03-12 12:30:00,16.79,16.79,16.73,16.73,57200.0,16.3567,16.3567,16.2982,16.2982,57200.0
2012-03-12 12:35:00,16.73,16.78,16.73,16.78,62900.0,16.2982,16.3469,16.2982,16.3469,62900.0
2012-03-12 12:40:00,16.78,16.78,16.77,16.78,27700.0,16.3469,16.3469,16.3372,16.3469,27700.0
2012-03-12 12:45:00,16.78,16.78,16.74,16.74,38200.0,16.3469,16.3469,16.308,16.308,38200.0
2012-03-12 12:50:00,16.74,16.77,16.74,16.76,49300.0,16.308,16.3372,16.308,16.3275,49300.0
2012-03-12 12:55:00,16.76,16.77,16.74,16.75,57000.0,16.3275,16.3372,16.308,16.3177,57000.0
2012-03-12 13:00:00,16.75,16.75,16.74,16.75,13200.0,16.3177,16.3177,16.308,16.3177,13200.0
2012-03-12 13:05:00,16.75,16.75,16.71,16.73,293000.0,16.3177,16.3177,16.2787,16.2982,293000.0
2012-03-12 13:10:00,16.74,16.75,16.73,16.75,39600.0,16.308,16.3177,16.2982,16.3177,39600.0
2012-03-12 13:15:00,16.75,16.76,16.72,16.75,63600.0,16.3177,16.3275,16.2885,16.3177,63600.0
2012-03-12 13:20:00,16.75,16.77,16.73,16.77,40400.0,16.3177,16.3372,16.2982,16.3372,40400.0
2012-03-12 13:25:00,16.76,16.77,16.73,16.73,58100.0,16.3275,16.3372,16.2982,16.2982,58100.0
2012-03-12 13:30:00,16.73,16.74,16.68,16.72,113800.0,16.2982,16.308,16.2495,16.2885,113800.0
2012-03-12 13:35:00,16.72,16.72,16.67,16.68,222800.0,16.2885,16.2885,16.2398,16.2495,222800.0
2012-03-12 13:40:00,16.68,16.7,16.66,16.67,173200.0,16.2495,16.269,16.23,16.2398,173200.0
2012-03-12 13:45:00,16.67,16.69,16.64,16.65,109600.0,16.2398,16.2593,16.2105,16.2203,109600.0
2012-03-12 13:50:00,16.66,16.68,16.62,16.65,316200.0,16.23,16.2495,16.1911,16.2203,316200.0
2012-03-12 13:55:00,16.64,16.65,16.63,16.64,60700.0,16.2105,16.2203,16.2008,16.2105,60700.0
2012-03-12 14:00:00,16.64,16.67,16.64,16.66,99100.0,16.2105,16.2398,16.2105,16.23,99100.0
2012-03-12 14:05:00,16.66,16.7,16.66,16.69,54600.0,16.23,16.269,16.23,16.2593,54600.0
2012-03-12 14:10:00,16.69,16.75,16.69,16.74,49100.0,16.2593,16.3177,16.2593,16.308,49100.0
2012-03-12 14:15:00,16.75,16.75,16.7,16.72,90900.0,16.3177,16.3177,16.269,16.2885,90900.0
2012-03-12 14:20:00,16.72,16.74,16.71,16.73,44100.0,16.2885,16.308,16.2787,16.2982,44100.0
2012-03-12 14:25:00,16.73,16.79,16.73,16.79,303600.0,16.2982,16.3567,16.2982,16.3567,303600.0
2012-03-12 14:30:00,16.79,16.81,16.77,16.79,135200.0,16.3567,16.3762,16.3372,16.3567,135200.0
2012-03-12 14:35:00,16.79,16.81,16.78,16.8,80200.0,16.3567,16.3762,16.3469,16.3664,80200.0
2012-03-12 14:40:00,16.81,16.82,16.8,16.8,49400.0,16.3762,16.3859,16.3664,16.3664,49400.0
2012-03-12 14:45:00,16.81,16.82,16.8,16.82,54600.0,16.3762,16.3859,16.3664,16.3859,54600.0
2012-03-12 14:50:00,16.82,16.84,16.82,16.84,28300.0,16.3859,16.4054,16.3859,16.4054,28300.0
2012-03-12 14:55:00,16.84,16.87,16.83,16.86,114800.0,16.4054,16.4346,16.3956,16.4249,114800.0
2012-03-12 15:00:00,16.87,16.88,16.86,16.87,114300.0,16.4346,16.4444,16.4249,16.4346,114300.0
2012-03-12 15:05:00,16.88,16.9,16.87,16.89,57500.0,16.4444,16.4638,16.4346,16.4541,57500.0
2012-03-12 15:10:00,16.9,16.91,16.89,16.91,70500.0,16.4638,16.4736,16.4541,16.4736,70500.0
2012-03-12 15:15:00,16.91,16.95,16.91,16.95,59800.0,16.4736,16.5125,16.4736,16.5125,59800.0
2012-03-12 15:20:00,16.95,16.97,16.9,16.91,101400.0,16.5125,16.532,16.4638,16.4736,101400.0
2012-03-12 15:25:00,16.91,16.93,16.89,16.9,173400.0,16.4736,16.4931,16.4541,16.4638,173400.0
2012-03-12 15:30:00,16.91,16.91,16.86,16.87,54500.0,16.4736,16.4736,16.4249,16.4346,54500.0
2012-03-12 15:35:00,16.87,16.9,16.86,16.89,90600.0,16.4346,16.4638,16.4249,16.4541,90600.0
2012-03-12 15:40:00,16.9,16.9,16.85,16.85,155300.0,16.4638,16.4638,16.4151,16.4151,155300.0
2012-03-12 15:45:00,16.86,16.88,16.84,16.85,283400.0,16.4249,16.4444,16.4054,16.4151,283400.0
2012-03-12 15:50:00,16.85,16.86,16.8,16.8,485800.0,16.4151,16.4249,16.3664,16.3664,485800.0
2012-03-12 15:55:00,16.8,16.85,16.8,16.85,290700.0,16.3664,16.4151,16.3664,16.4151,290700.0
2012-03-13 09:30:00,16.95,17.06,16.92,17.0,80100.0,16.5125,16.6197,16.4833,16.5613,80100.0
2012-03-13 09:35:00,17.01,17.04,17.01,17.03,162100.0,16.571,16.6002,16.571,16.5905,162100.0
2012-03-13 09:40:00,17.03,17.06,17.0,17.03,70900.0,16.5905,16.6197,16.5613,16.5905,70900.0
2012-03-13 09:45:00,17.03,17.04,16.86,16.88,199100.0,16.5905,16.6002,16.4249,16.4444,199100.0
2012-03-13 09:50:00,16.88,16.92,16.87,16.89,76800.0,16.4444,16.4833,16.4346,16.4541,76800.0
2012-03-13 09:55:00,16.89,16.9,16.81,16.83,81200.0,16.4541,16.4638,16.3762,16.3956,81200.0
2012-03-13 10:00:00,16.84,16.88,16.79,16.85,86200.0,16.4054,16.4444,16.3567,16.4151,86200.0
2012-03-13 10:05:00,16.85,16.88,16.83,16.87,34000.0,16.4151,16.4444,16.3956,16.4346,34000.0
2012-03-13 10:10:00,16.87,16.92,16.86,16.91,35000.0,16.4346,16.4833,16.4249,16.4736,35000.0
2012-03-13 10:15:00,16.91,16.91,16.8,16.8,60600.0,16.4736,16.4736,16.3664,16.3664,60600.0
2012-03-13 10:20:00,16.8,16.83,16.77,16.81,85300.0,16.3664,16.3956,16.3372,16.3762,85300.0
2012-03-13 10:25:00,16.82,16.83,16.77,16.81,53000.0,16.3859,16.3956,16.3372,16.3762,53000.0
2012-03-13 10:30:00,16.81,16.81,16.76,16.76,55600.0,16.3762,16.3762,16.3275,16.3275,55600.0
2012-03-13 10:35:00,16.76,16.82,16.76,16.8,55900.0,16.3275,16.3859,16.3275,16.3664,55900.0
2012-03-13 10:40:00,16.8,16.94,16.8,16.94,109000.0,16.3664,16.5028,16.3664,16.5028,109000.0
2012-03-13 10:45:00,16.95,16.95,16.88,16.88,156300.0,16.5125,16.5125,16.4444,16.4444,156300.0
2012-03-13 10:50:00,16.89,16.92,16.88,16.92,115500.0,16.4541,16.4833,16.4444,16.4833,115500.0
2012-03-13 10:55:00,16.92,16.93,16.85,16.85,49400.0,16.4833,16.4931,16.4151,16.4151,49400.0
2012-03-13 11:00:00,16.86,16.87,16.84,16.85,44500.0,16.4249,16.4346,16.4054,16.4151,44500.0
2012-03-13 11:05:00,16.85,16.9,16.85,16.9,55700.0,16.4151,16.4638,16.4151,16.4638,55700.0
2012-03-13 11:10:00,16.9,17.04,16.9,17.03,130100.0,16.4638,16.6002,16.4638,16.5905,130100.0
2012-03-13 11:15:00,17.03,17.05,17.01,17.05,62600.0,16.5905,16.61,16.571,16.61,62600.0
2012-03-13 11:20:00,17.05,17.06,17.02,17.04,69600.0,16.61,16.6197,16.5807,16.6002,69600.0
2012-03-13 11:25:00,17.04,17.06,17.03,17.05,48000.0,16.6002,16.6197,16.5905,16.61,48000.0
2012-03-13 11:30:00,17.04,17.04,17.03,17.04,49900.0,16.6002,16.6002,16.5905,16.6002,49900.0
2012-03-13 11:35:00,17.04,17.06,17.04,17.05,74600.0,16.6002,16.6197,16.6002,16.61,74600.0
2012-03-13 11:40:00,17.06,17.12,17.05,17.08,79600.0,16.6197,16.6782,16.61,16.6392,79600.0
2012-03-13 11:45:00,17.08,17.09,17.05,17.08,36500.0,16.6392,16.6489,16.61,16.6392,36500.0
2012-03-13 11:50:00,17.09,17.14,17.08,17.14,73700.0,16.6489,16.6976,16.6392,16.6976,73700.0
2012-03-13 11:55:00,17.14,17.15,17.12,17.14,64600.0,16.6976,16.7074,16.6782,16.6976,64600.0
2012-03-13 12:00:00,17.14,17.18,17.13,17.16,65200.0,16.6976,16.7366,16.6879,16.7171,65200.0
2012-03-13 12:05:00,17.15,17.18,17.15,17.17,34000.0,16.7074,16.7366,16.7074,16.7269,34000.0
2012-03-13 12:10:00,17.17,17.18,17.15,17.15,58400.0,16.7269,16.7366,16.7074,16.7074,58400.0
2012-03-13 12:15:00,17.15,17.16,17.12,17.12,32900.0,16.7074,16.7171,16.6782,16.6782,32900.0
2012-03-13 12:20:00,17.12,17.12,17.08,17.08,13600.0,16.6782,16.6782,16.6392,16.6392,13600.0
2012-03-13 12:25:00,17.08,17.08,17.06,17.06,20000.0,16.6392,16.6392,16.6197,16.6197,20000.0
2012-03-13 12:30:00,17.06,17.1,17.06,17.08,41100.0,16.6197,16.6587,16.6197,16.6392,41100.0
2012-03-13 12:35:00,17.08,17.08,17.04,17.04,31000.0,16.6392,16.6392,16.6002,16.6002,31000.0
2012-03-13 12:40:00,17.04,17.05,17.03,17.04,16200.0,16.6002,16.61,16.5905,16.6002,16200.0
2012-03-13 12:45:00,17.04,17.09,17.04,17.09,38000.0,16.6002,16.6489,16.6002,16.6489,38000.0
2012-03-13 12:50:00,17.09,17.12,17.09,17.1,29100.0,16.6489,16.6782,16.6489,16.6587,29100.0
2012-03-13 12:55:00,17.1,17.12,17.09,17.12,24800.0,16.6587,16.6782,16.6489,16.6782,24800.0
2012-03-13 13:00:00,17.12,17.16,17.11,17.16,24500.0,16.6782,16.7171,16.6684,16.7171,24500.0
2012-03-13 13:05:00,17.16,17.16,17.15,17.16,24100.0,16.7171,16.7171,16.7074,16.7171,24100.0
2012-03-13 13:10:00,17.16,17.16,17.12,17.14,58500.0,16.7171,16.7171,16.6782,16.6976,58500.0
2012-03-13 13:15:00,17.13,17.13,17.12,17.13,15900.0,16.6879,16.6879,16.6782,16.6879,15900.0
2012-03-13 13:20:00,17.13,17.16,17.13,17.15,35800.0,16.6879,16.7171,16.6879,16.7074,35800.0
2012-03-13 13:25:00,17.16,17.17,17.15,17.15,29500.0,16.7171,16.7269,16.7074,16.7074,29500.0
2012-03-13 13:30:00,17.15,17.16,17.13,17.14,29000.0,16.7074,16.7171,16.6879,16.6976,29000.0
2012-03-13 13:35:00,17.13,17.14,17.1,17.1,21400.0,16.6879,16.6976,16.6587,16.6587,21400.0
2012-03-13 13:40:00,17.1,17.13,17.1,17.12,28800.0,16.6587,16.6879,16.6587,16.6782,28800.0
2012-03-13 13:45:00,17.13,17.14,17.12,17.14,15100.0,16.6879,16.6976,16.6782,16.6976,15100.0
2012-03-13 13:50:00,17.14,17.14,17.13,17.13,11100.0,16.6976,16.6976,16.6879,16.6879,11100.0
2012-03-13 13:55:00,17.14,17.14,17.11,17.11,33600.0,16.6976,16.6976,16.6684,16.6684,33600.0
2012-03-13 14:00:00,17.11,17.12,17.09,17.09,145700.0,16.6684,16.6782,16.6489,16.6489,145700.0
2012-03-13 14:05:00,17.1,17.1,17.09,17.09,16900.0,16.6587,16.6587,16.6489,16.6489,16900.0
2012-03-13 14:10:00,17.1,17.13,17.09,17.12,52800.0,16.6587,16.6879,16.6489,16.6782,52800.0
2012-03-13 14:15:00,17.12,17.14,17.09,17.1,55200.0,16.6782,16.6976,16.6489,16.6587,55200.0
2012-03-13 14:20:00,17.11,17.16,17.09,17.09,39400.0,16.6684,16.7171,16.6489,16.6489,39400.0
2012-03-13 14:25:00,17.09,17.11,17.07,17.07,146600.0,16.6489,16.6684,16.6295,16.6295,146600.0
2012-03-13 14:30:00,17.07,17.13,17.06,17.08,75900.0,16.6295,16.6879,16.6197,16.6392,75900.0
2012-03-13 14:35:00,17.08,17.11,17.08,17.09,34100.0,16.6392,16.6684,16.6392,16.6489,34100.0
2012-03-13 14:40:00,17.09,17.1,17.05,17.06,67600.0,16.6489,16.6587,16.61,16.6197,67600.0
2012-03-13 14:45:00,17.05,17.05,17.01,17.01,48000.0,16.61,16.61,16.571,16.571,48000.0
2012-03-13 14:50:00,17.0,17.05,17.0,17.03,59400.0,16.5613,16.61,16.5613,16.5905,59400.0
2012-03-13 14:55:00,17.03,17.05,17.03,17.04,14100.0,16.5905,16.61,16.5905,16.6002,14100.0
2012-03-13 15:00:00,17.05,17.09,17.03,17.09,174200.0,16.61,16.6489,16.5905,16.6489,174200.0
2012-03-13 15:05:00,17.08,17.13,17.08,17.12,70100.0,16.6392,16.6879,16.6392,16.6782,70100.0
2012-03-13 15:10:00,17.12,17.16,17.12,17.15,67100.0,16.6782,16.7171,16.6782,16.7074,67100.0
2012-03-13 15:15:00,17.15,17.16,17.13,17.15,60600.0,16.7074,16.7171,16.6879,16.7074,60600.0
2012-03-13 15:20:00,17.16,17.17,17.14,17.16,55700.0,16.7171,16.7269,16.6976,16.7171,55700.0
2012-03-13 15:25:00,17.16,17.17,17.12,17.15,80200.0,16.7171,16.7269,16.6782,16.7074,80200.0
2012-03-13 15:30:00,17.14,17.17,17.14,17.16,73700.0,16.6976,16.7269,16.6976,16.7171,73700.0
2012-03-13 15:35:00,17.16,17.17,17.15,17.16,67800.0,16.7171,16.7269,16.7074,16.7171,67800.0
2012-03-13 15:40:00,17.16,17.22,17.15,17.2,173600.0,16.7171,16.7756,16.7074,16.7561,173600.0
2012-03-13 15:45:00,17.19,17.22,17.17,17.22,159600.0,16.7464,16.7756,16.7269,16.7756,159600.0
2012-03-13 15:50:00,17.21,17.27,17.21,17.27,244300.0,16.7658,16.8243,16.7658,16.8243,244300.0
2012-03-13 15:55:00,17.27,17.29,17.26,17.28,436100.0,16.8243,16.8438,16.8145,16.834,436100.0
2012-03-14 09:30:00,17.19,17.27,17.17,17.18,142700.0,16.7464,16.8243,16.7269,16.7366,142700.0
2012-03-14 09:35:00,17.18,17.19,17.06,17.11,74900.0,16.7366,16.7464,16.6197,16.6684,74900.0
2012-03-14 09:40:00,17.12,17.19,17.05,17.11,215000.0,16.6782,16.7464,16.61,16.6684,215000.0
2012-03-14 09:45:00,17.12,17.12,17.0,17.08,143700.0,16.6782,16.6782,16.5613,16.6392,143700.0
2012-03-14 09:50:00,17.08,17.18,17.06,17.16,124700.0,16.6392,16.7366,16.6197,16.7171,124700.0
2012-03-14 09:55:00,17.16,17.17,17.13,17.16,115800.0,16.7171,16.7269,16.6879,16.7171,115800.0
2012-03-14 10:00:00,17.15,17.16,17.02,17.03,290000.0,16.7074,16.7171,16.5807,16.5905,290000.0
2012-03-14 10:05:00,17.02,17.05,16.98,17.05,113500.0,16.5807,16.61,16.5418,16.61,113500.0
2012-03-14 10:10:00,17.06,17.07,16.99,17.0,89600.0,16.6197,16.6295,16.5515,16.5613,89600.0
2012-03-14 10:15:00,17.0,17.01,16.97,16.98,108300.0,16.5613,16.571,16.532,16.5418,108300.0
2012-03-14 10:20:00,16.98,17.01,16.94,16.96,117600.0,16.5418,16.571,16.5028,16.5223,117600.0
2012-03-14 10:25:00,16.96,16.97,16.83,16.84,219300.0,16.5223,16.532,16.3956,16.4054,219300.0
2012-03-14 10:30:00,16.85,16.89,16.73,16.73,156600.0,16.4151,16.4541,16.2982,16.2982,156600.0
2012-03-14 10:35:00,16.73,16.73,16.66,16.71,162400.0,16.2982,16.2982,16.23,16.2787,162400.0
2012-03-14 10:40:00,16.7,16.71,16.65,16.66,182300.0,16.269,16.2787,16.2203,16.23,182300.0
2012-03-14 10:45:00,16.65,16.8,16.65,16.79,100000.0,16.2203,16.3664,16.2203,16.3567,100000.0
2012-03-14 10:50:00,16.79,16.8,16.75,16.79,103200.0,16.3567,16.3664,16.3177,16.3567,103200.0
2012-03-14 10:55:00,16.79,16.79,16.75,16.75,52000.0,16.3567,16.3567,16.3177,16.3177,52000.0
2012-03-14 11:00:00,16.76,16.76,16.7,16.74,59600.0,16.3275,16.3275,16.269,16.308,59600.0
2012-03-14 11:05:00,16.74,16.74,16.68,16.69,111600.0,16.308,16.308,16.2495,16.2593,111600.0
2012-03-14 11:10:00,16.69,16.72,16.69,16.69,41300.0,16.2593,16.2885,16.2593,16.2593,41300.0
2012-03-14 11:15:00,16.7,16.7,16.57,16.58,157600.0,16.269,16.269,16.1424,16.1521,157600.0
2012-03-14 11:20:00,16.58,16.68,16.57,16.68,77600.0,16.1521,16.2495,16.1424,16.2495,77600.0
2012-03-14 11:25:00,16.69,16.71,16.68,16.68,37800.0,16.2593,16.2787,16.2495,16.2495,37800.0
2012-03-14 11:30:00,16.68,16.69,16.62,16.65,48900.0,16.2495,16.2593,16.1911,16.2203,48900.0
2012-03-14 11:35:00,16.65,16.66,16.64,16.65,29800.0,16.2203,16.23,16.2105,16.2203,29800.0
2012-03-14 11:40:00,16.66,16.67,16.63,16.63,43000.0,16.23,16.2398,16.2008,16.2008,43000.0
2012-03-14 11:45:00,16.63,16.63,16.58,16.59,85400.0,16.2008,16.2008,16.1521,16.1618,85400.0
2012-03-14 11:50:00,16.59,16.63,16.59,16.59,81100.0,16.1618,16.2008,16.1618,16.1618,81100.0
2012-03-14 11:55:00,16.59,16.6,16.55,16.57,52200.0,16.1618,16.1716,16.1229,16.1424,52200.0
2012-03-14 12:00:00,16.56,16.59,16.54,16.55,174300.0,16.1326,16.1618,16.1131,16.1229,174300.0
2012-03-14 12:05:00,16.55,16.56,16.54,16.54,62900.0,16.1229,16.1326,16.1131,16.1131,62900.0
2012-03-14 12:10:00,16.54,16.56,16.54,16.55,72400.0,16.1131,16.1326,16.1131,16.1229,72400.0
2012-03-14 12:15:00,16.55,16.56,16.54,16.55,54700.0,16.1229,16.1326,16.1131,16.1229,54700.0
2012-03-14 12:20:00,16.55,16.55,16.51,16.52,92600.0,16.1229,16.1229,16.0839,16.0936,92600.0
2012-03-14 12:25:00,16.52,16.53,16.51,16.52,43000.0,16.0936,16.1034,16.0839,16.0936,43000.0
2012-03-14 12:30:00,16.51,16.56,16.51,16.56,91700.0,16.0839,16.1326,16.0839,16.1326,91700.0
2012-03-14 12:35:00,16.56,16.61,16.54,16.6,133800.0,16.1326,16.1813,16.1131,16.1716,133800.0
2012-03-14 12:40:00,16.61,16.62,16.57,16.62,102500.0,16.1813,16.1911,16.1424,16.1911,102500.0
2012-03-14 12:45:00,16.63,16.65,16.62,16.62,85200.0,16.2008,16.2203,16.1911,16.1911,85200.0
2012-03-14 12:50:00,16.62,16.63,16.6,16.63,60800.0,16.1911,16.2008,16.1716,16.2008,60800.0
2012-03-14 12:55:00,16.63,16.63,16.61,16.62,33400.0,16.2008,16.2008,16.1813,16.1911,33400.0
2012-03-14 13:00:00,16.62,16.63,16.61,16.62,40700.0,16.1911,16.2008,16.1813,16.1911,40700.0
2012-03-14 13:05:00,16.63,16.68,16.62,16.67,59600.0,16.2008,16.2495,16.1911,16.2398,59600.0
2012-03-14 13:10:00,16.68,16.71,16.67,16.67,86300.0,16.2495,16.2787,16.2398,16.2398,86300.0
2012-03-14 13:15:00,16.68,16.68,16.65,16.65,58600.0,16.2495,16.2495,16.2203,16.2203,58600.0
2012-03-14 13:20:00,16.66,16.68,16.65,16.66,36400.0,16.23,16.2495,16.2203,16.23,36400.0
2012-03-14 13:25:00,16.66,16.7,16.66,16.68,153300.0,16.23,16.269,16.23,16.2495,153300.0
2012-03-14 13:30:00,16.68,16.72,16.67,16.68,192100.0,16.2495,16.2885,16.2398,16.2495,192100.0
2012-03-14 13:35:00,16.68,16.69,16.63,16.65,67700.0,16.2495,16.2593,16.2008,16.2203,67700.0
2012-03-14 13:40:00,16.66,16.71,16.66,16.7,374300.0,16.23,16.2787,16.23,16.269,374300.0
2012-03-14 13:45:00,16.7,16.71,16.66,16.7,156400.0,16.269,16.2787,16.23,16.269,156400.0
2012-03-14 13:50:00,16.7,16.7,16.66,16.67,95100.0,16.269,16.269,16.23,16.2398,95100.0
2012-03-14 13:55:00,16.67,16.68,16.63,16.64,83700.0,16.2398,16.2495,16.2008,16.2105,83700.0
2012-03-14 14:00:00,16.64,16.68,16.63,16.66,76900.0,16.2105,16.2495,16.2008,16.23,76900.0
2012-03-14 14:05:00,16.67,16.69,16.64,16.69,116900.0,16.2398,16.2593,16.2105,16.2593,116900.0
2012-03-14 14:10:00,16.69,16.69,16.66,16.67,63200.0,16.2593,16.2593,16.23,16.2398,63200.0
2012-03-14 14:15:00,16.67,16.68,16.65,16.66,66600.0,16.2398,16.2495,16.2203,16.23,66600.0
2012-03-14 14:20:00,16.66,16.66,16.64,16.64,45800.0,16.23,16.23,16.2105,16.2105,45800.0
2012-03-14 14:25:00,16.65,16.68,16.64,16.68,60600.0,16.2203,16.2495,16.2105,16.2495,60600.0
2012-03-14 14:30:00,16.67,16.69,16.67,16.69,126200.0,16.2398,16.2593,16.2398,16.2593,126200.0
2012-03-14 14:35:00,16.68,16.69,16.66,16.66,49200.0,16.2495,16.2593,16.23,16.23,49200.0
2012-03-14 14:40:00,16.66,16.68,16.65,16.66,87300.0,16.23,16.2495,16.2203,16.23,87300.0
2012-03-14 14:45:00,16.66,16.69,16.64,16.68,66900.0,16.23,16.2593,16.2105,16.2495,66900.0
2012-03-14 14:50:00,16.68,16.71,16.67,16.69,192800.0,16.2495,16.2787,16.2398,16.2593,192800.0
2012-03-14 14:55:00,16.69,16.7,16.67,16.67,64500.0,16.2593,16.269,16.2398,16.2398,64500.0
2012-03-14 15:00:00,16.67,16.68,16.67,16.67,20900.0,16.2398,16.2495,16.2398,16.2398,20900.0
2012-03-14 15:05:00,16.67,16.68,16.66,16.66,57300.0,16.2398,16.2495,16.23,16.23,57300.0
2012-03-14 15:10:00,16.67,16.67,16.61,16.61,132800.0,16.2398,16.2398,16.1813,16.1813,132800.0
2012-03-14 15:15:00,16.62,16.62,16.55,16.56,237400.0,16.1911,16.1911,16.1229,16.1326,237400.0
2012-03-14 15:20:00,16.56,16.59,16.55,16.57,130900.0,16.1326,16.1618,16.1229,16.1424,130900.0
2012-03-14 15:25:00,16.58,16.6,16.57,16.59,148400.0,16.1521,16.1716,16.1424,16.1618,148400.0
2012-03-14 15:30:00,16.59,16.6,16.57,16.57,151700.0,16.1618,16.1716,16.1424,16.1424,151700.0
2012-03-14 15:35:00,16.57,16.57,16.52,16.53,118600.0,16.1424,16.1424,16.0936,16.1034,118600.0
2012-03-14 15:40:00,16.53,16.55,16.51,16.55,211900.0,16.1034,16.1229,16.0839,16.1229,211900.0
2012-03-14 15:45:00,16.54,16.55,16.5,16.55,607400.0,16.1131,16.1229,16.0742,16.1229,607400.0
2012-03-14 15:50:00,16.55,16.55,16.46,16.5,635600.0,16.1229,16.1229,16.0352,16.0742,635600.0
2012-03-14 15:55:00,16.5,16.51,16.47,16.5,866500.0,16.0742,16.0839,16.0449,16.0742,866500.0
2012-03-15 09:30:00,16.51,16.58,16.46,16.53,118400.0,16.0839,16.1521,16.0352,16.1034,118400.0
2012-03-15 09:35:00,16.54,16.57,16.52,16.55,45900.0,16.1131,16.1424,16.0936,16.1229,45900.0
2012-03-15 09:40:00,16.55,16.58,16.55,16.58,31300.0,16.1229,16.1521,16.1229,16.1521,31300.0
2012-03-15 09:45:00,16.58,16.67,16.58,16.66,114800.0,16.1521,16.2398,16.1521,16.23,114800.0
2012-03-15 09:50:00,16.67,16.73,16.66,16.69,101000.0,16.2398,16.2982,16.23,16.2593,101000.0
2012-03-15 09:55:00,16.69,16.76,16.68,16.71,153100.0,16.2593,16.3275,16.2495,16.2787,153100.0
2012-03-15 10:00:00,16.72,16.72,16.65,16.69,93100.0,16.2885,16.2885,16.2203,16.2593,93100.0
2012-03-15 10:05:00,16.69,16.71,16.68,16.71,79100.0,16.2593,16.2787,16.2495,16.2787,79100.0
2012-03-15 10:10:00,16.71,16.76,16.71,16.75,105200.0,16.2787,16.3275,16.2787,16.3177,105200.0
2012-03-15 10:15:00,16.75,16.76,16.73,16.75,104300.0,16.3177,16.3275,16.2982,16.3177,104300.0
2012-03-15 10:20:00,16.75,16.76,16.7,16.73,69700.0,16.3177,16.3275,16.269,16.2982,69700.0
2012-03-15 10:25:00,16.73,16.75,16.69,16.69,30400.0,16.2982,16.3177,16.2593,16.2593,30400.0
2012-03-15 10:30:00,16.69,16.73,16.69,16.7,48300.0,16.2593,16.2982,16.2593,16.269,48300.0
2012-03-15 10:35:00,16.69,16.7,16.64,16.65,67000.0,16.2593,16.269,16.2105,16.2203,67000.0
2012-03-15 10:40:00,16.65,16.71,16.65,16.69,42400.0,16.2203,16.2787,16.2203,16.2593,42400.0
2012-03-15 10:45:00,16.69,16.71,16.69,16.7,25900.0,16.2593,16.2787,16.2593,16.269,25900.0
2012-03-15 10:50:00,16.7,16.7,16.65,16.65,74900.0,16.269,16.269,16.2203,16.2203,74900.0
2012-03-15 10:55:00,16.65,16.67,16.58,16.58,79300.0,16.2203,16.2398,16.1521,16.1521,79300.0
2012-03-15 11:00:00,16.58,16.61,16.58,16.58,82400.0,16.1521,16.1813,16.1521,16.1521,82400.0
2012-03-15 11:05:00,16.58,16.59,16.54,16.57,139200.0,16.1521,16.1618,16.1131,16.1424,139200.0
2012-03-15 11:10:00,16.58,16.58,16.54,16.55,69100.0,16.1521,16.1521,16.1131,16.1229,69100.0
2012-03-15 11:15:00,16.55,16.56,16.54,16.55,40700.0,16.1229,16.1326,16.1131,16.1229,40700.0
2012-03-15 11:20:00,16.56,16.58,16.55,16.56,69500.0,16.1326,16.1521,16.1229,16.1326,69500.0
2012-03-15 11:25:00,16.55,16.63,16.55,16.58,170800.0,16.1229,16.2008,16.1229,16.1521,170800.0
2012-03-15 11:30:00,16.58,16.62,16.58,16.61,52400.0,16.1521,16.1911,16.1521,16.1813,52400.0
2012-03-15 11:35:00,16.61,16.64,16.59,16.6,63300.0,16.1813,16.2105,16.1618,16.1716,63300.0
2012-03-15 11:40:00,16.6,16.67,16.6,16.66,37300.0,16.1716,16.2398,16.1716,16.23,37300.0
2012-03-15 11:45:00,16.66,16.68,16.66,16.66,30100.0,16.23,16.2495,16.23,16.23,30100.0
2012-03-15 11:50:00,16.66,16.71,16.66,16.68,44700.0,16.23,16.2787,16.23,16.2495,44700.0
2012-03-15 11:55:00,16.69,16.71,16.68,16.71,30700.0,16.2593,16.2787,16.2495,16.2787,30700.0
2012-03-15 12:00:00,16.71,16.73,16.7,16.71,48700.0,16.2787,16.2982,16.269,16.2787,48700.0
2012-03-15 12:05:00,16.71,16.77,16.7,16.77,41500.0,16.2787,16.3372,16.269,16.3372,41500.0
2012-03-15 12:10:00,16.77,16.77,16.74,16.76,27400.0,16.3372,16.3372,16.308,16.3275,27400.0
2012-03-15 12:15:00,16.75,16.8,16.75,16.77,47100.0,16.3177,16.3664,16.3177,16.3372,47100.0
2012-03-15 12:20:00,16.77,16.8,16.77,16.8,48200.0,16.3372,16.3664,16.3372,16.3664,48200.0
2012-03-15 12:25:00,16.8,16.8,16.79,16.79,13700.0,16.3664,16.3664,16.3567,16.3567,13700.0
2012-03-15 12:30:00,16.8,16.8,16.75,16.75,65500.0,16.3664,16.3664,16.3177,16.3177,65500.0
2012-03-15 12:35:00,16.75,16.76,16.74,16.74,12300.0,16.3177,16.3275,16.308,16.308,12300.0
2012-03-15 12:40:00,16.74,16.8,16.74,16.79,37700.0,16.308,16.3664,16.308,16.3567,37700.0
2012-03-15 12:45:00,16.79,16.82,16.79,16.8,45300.0,16.3567,16.3859,16.3567,16.3664,45300.0
2012-03-15 12:50:00,16.81,16.81,16.8,16.8,14600.0,16.3762,16.3762,16.3664,16.3664,14600.0
2012-03-15 12:55:00,16.8,16.81,16.77,16.77,69400.0,16.3664,16.3762,16.3372,16.3372,69400.0
2012-03-15 13:00:00,16.77,16.78,16.76,16.77,48500.0,16.3372,16.3469,16.3275,16.3372,48500.0
2012-03-15 13:05:00,16.78,16.78,16.77,16.78,19600.0,16.3469,16.3469,16.3372,16.3469,19600.0
2012-03-15 13:10:00,16.78,16.79,16.77,16.79,28100.0,16.3469,16.3567,16.3372,16.3567,28100.0
2012-03-15 13:15:00,16.78,16.8,16.75,16.75,66000.0,16.3469,16.3664,16.3177,16.3177,66000.0
2012-03-15 13:20:00,16.76,16.78,16.75,16.78,19900.0,16.3275,16.3469,16.3177,16.3469,19900.0
2012-03-15 13:25:00,16.77,16.8,16.76,16.78,49600.0,16.3372,16.3664,16.3275,16.3469,49600.0
2012-03-15 13:30:00,16.78,16.8,16.77,16.78,29200.0,16.3469,16.3664,16.3372,16.3469,29200.0
2012-03-15 13:35:00,16.78,16.79,16.77,16.78,14300.0,16.3469,16.3567,16.3372,16.3469,14300.0
2012-03-15 13:40:00,16.79,16.81,16.78,16.8,27200.0,16.3567,16.3762,16.3469,16.3664,27200.0
2012-03-15 13:45:00,16.8,16.82,16.79,16.81,46600.0,16.3664,16.3859,16.3567,16.3762,46600.0
2012-03-15 13:50:00,16.82,16.82,16.78,16.79,39100.0,16.3859,16.3859,16.3469,16.3567,39100.0
2012-03-15 13:55:00,16.79,16.81,16.78,16.8,24900.0,16.3567,16.3762,16.3469,16.3664,24900.0
2012-03-15 14:00:00,16.8,16.81,16.78,16.79,37400.0,16.3664,16.3762,16.3469,16.3567,37400.0
2012-03-15 14:05:00,16.78,16.84,16.78,16.84,60800.0,16.3469,16.4054,16.3469,16.4054,60800.0
2012-03-15 14:10:00,16.83,16.87,16.83,16.87,45500.0,16.3956,16.4346,16.3956,16.4346,45500.0
2012-03-15 14:15:00,16.86,16.87,16.86,16.87,31000.0,16.4249,16.4346,16.4249,16.4346,31000.0
2012-03-15 14:20:00,16.87,16.87,16.86,16.86,19800.0,16.4346,16.4346,16.4249,16.4249,19800.0
2012-03-15 14:25:00,16.86,16.87,16.83,16.83,55500.0,16.4249,16.4346,16.3956,16.3956,55500.0
2012-03-15 14:30:00,16.84,16.85,16.82,16.82,75400.0,16.4054,16.4151,16.3859,16.3859,75400.0
2012-03-15 14:35:00,16.82,16.83,16.77,16.77,51700.0,16.3859,16.3956,16.3372,16.3372,51700.0
2012-03-15 14:40:00,16.77,16.78,16.75,16.75,37000.0,16.3372,16.3469,16.3177,16.3177,37000.0
2012-03-15 14:45:00,16.75,16.76,16.74,16.75,25100.0,16.3177,16.3275,16.308,16.3177,25100.0
2012-03-15 14:50:00,16.74,16.76,16.72,16.72,103800.0,16.308,16.3275,16.2885,16.2885,103800.0
2012-03-15 14:55:00,16.72,16.73,16.71,16.72,45700.0,16.2885,16.2982,16.2787,16.2885,45700.0
2012-03-15 15:00:00,16.71,16.76,16.71,16.76,85600.0,16.2787,16.3275,16.2787,16.3275,85600.0
2012-03-15 15:05:00,16.76,16.79,16.75,16.77,100000.0,16.3275,16.3567,16.3177,16.3372,100000.0
2012-03-15 15:10:00,16.76,16.78,16.76,16.77,50600.0,16.3275,16.3469,16.3275,16.3372,50600.0
2012-03-15 15:15:00,16.77,16.78,16.72,16.73,75000.0,16.3372,16.3469,16.2885,16.2982,75000.0
2012-03-15 15:20:00,16.73,16.74,16.7,16.74,109400.0,16.2982,16.308,16.269,16.308,109400.0
2012-03-15 15:25:00,16.74,16.74,16.69,16.72,108200.0,16.308,16.308,16.2593,16.2885,108200.0
2012-03-15 15:30:00,16.71,16.73,16.71,16.73,69900.0,16.2787,16.2982,16.2787,16.2982,69900.0
2012-03-15 15:35:00,16.73,16.73,16.72,16.73,61400.0,16.2982,16.2982,16.2885,16.2982,61400.0
2012-03-15 15:40:00,16.73,16.73,16.69,16.7,172100.0,16.2982,16.2982,16.2593,16.269,172100.0
2012-03-15 15:45:00,16.7,16.7,16.66,16.67,215700.0,16.269,16.269,16.23,16.2398,215700.0
2012-03-15 15:50:00,16.68,16.7,16.66,16.7,368900.0,16.2495,16.269,16.23,16.269,368900.0
2012-03-15 15:55:00,16.69,16.75,16.69,16.71,531900.0,16.2593,16.3177,16.2593,16.2787,531900.0
2012-03-16 09:30:00,16.78,17.0,16.78,16.96,839900.0,16.3469,16.5613,16.3469,16.5223,839900.0
2012-03-16 09:35:00,16.96,16.99,16.88,16.95,54500.0,16.5223,16.5515,16.4444,16.5125,54500.0
2012-03-16 09:40:00,16.96,17.0,16.96,16.97,40700.0,16.5223,16.5613,16.5223,16.532,40700.0
2012-03-16 09:45:00,16.97,16.98,16.94,16.97,19300.0,16.532,16.5418,16.5028,16.532,19300.0
2012-03-16 09:50:00,16.96,17.06,16.96,17.0,106400.0,16.5223,16.6197,16.5223,16.5613,106400.0
2012-03-16 09:55:00,17.01,17.01,16.75,16.76,176000.0,16.571,16.571,16.3177,16.3275,176000.0
2012-03-16 10:00:00,16.76,16.82,16.76,16.79,88400.0,16.3275,16.3859,16.3275,16.3567,88400.0
2012-03-16 10:05:00,16.79,16.8,16.65,16.67,105800.0,16.3567,16.3664,16.2203,16.2398,105800.0
2012-03-16 10:10:00,16.68,16.78,16.68,16.77,50200.0,16.2495,16.3469,16.2495,16.3372,50200.0
2012-03-16 10:15:00,16.77,16.78,16.7,16.7,52300.0,16.3372,16.3469,16.269,16.269,52300.0
2012-03-16 10:20:00,16.71,16.75,16.7,16.74,46900.0,16.2787,16.3177,16.269,16.308,46900.0
2012-03-16 10:25:00,16.74,16.76,16.71,16.71,38500.0,16.308,16.3275,16.2787,16.2787,38500.0
2012-03-16 10:30:00,16.71,16.74,16.71,16.74,40200.0,16.2787,16.308,16.2787,16.308,40200.0
2012-03-16 10:35:00,16.74,16.8,16.73,16.8,75800.0,16.308,16.3664,16.2982,16.3664,75800.0
2012-03-16 10:40:00,16.8,16.83,16.79,16.81,34100.0,16.3664,16.3956,16.3567,16.3762,34100.0
2012-03-16 10:45:00,16.82,16.83,16.81,16.82,19200.0,16.3859,16.3956,16.3762,16.3859,19200.0
2012-03-16 10:50:00,16.81,16.82,16.78,16.79,64600.0,16.3762,16.3859,16.3469,16.3567,64600.0
2012-03-16 10:55:00,16.79,16.8,16.78,16.79,31600.0,16.3567,16.3664,16.3469,16.3567,31600.0
2012-03-16 11:00:00,16.78,16.79,16.73,16.78,87000.0,16.3469,16.3567,16.2982,16.3469,87000.0
2012-03-16 11:05:00,16.78,16.84,16.77,16.82,98400.0,16.3469,16.4054,16.3372,16.3859,98400.0
2012-03-16 11:10:00,16.83,16.84,16.81,16.84,73700.0,16.3956,16.4054,16.3762,16.4054,73700.0
2012-03-16 11:15:00,16.84,16.88,16.83,16.87,70600.0,16.4054,16.4444,16.3956,16.4346,70600.0
2012-03-16 11:20:00,16.86,16.89,16.86,16.87,59000.0,16.4249,16.4541,16.4249,16.4346,59000.0
2012-03-16 11:25:00,16.86,16.88,16.86,16.88,22200.0,16.4249,16.4444,16.4249,16.4444,22200.0
2012-03-16 11:30:00,16.88,16.92,16.87,16.92,57600.0,16.4444,16.4833,16.4346,16.4833,57600.0
2012-03-16 11:35:00,16.92,16.92,16.89,16.91,50900.0,16.4833,16.4833,16.4541,16.4736,50900.0
2012-03-16 11:40:00,16.91,16.95,16.89,16.95,55100.0,16.4736,16.5125,16.4541,16.5125,55100.0
2012-03-16 11:45:00,16.95,16.95,16.94,16.94,40600.0,16.5125,16.5125,16.5028,16.5028,40600.0
2012-03-16 11:50:00,16.95,17.0,16.92,17.0,293600.0,16.5125,16.5613,16.4833,16.5613,293600.0
2012-03-16 11:55:00,17.0,17.0,16.99,17.0,15700.0,16.5613,16.5613,16.5515,16.5613,15700.0
2012-03-16 12:00:00,17.0,17.0,16.95,16.96,64100.0,16.5613,16.5613,16.5125,16.5223,64100.0
2012-03-16 12:05:00,16.95,16.98,16.94,16.96,197100.0,16.5125,16.5418,16.5028,16.5223,197100.0
2012-03-16 12:10:00,16.96,16.98,16.95,16.98,57200.0,16.5223,16.5418,16.5125,16.5418,57200.0
2012-03-16 12:15:00,16.97,16.98,16.97,16.98,21100.0,16.532,16.5418,16.532,16.5418,21100.0
2012-03-16 12:20:00,16.97,16.98,16.96,16.98,59500.0,16.532,16.5418,16.5223,16.5418,59500.0
2012-03-16 12:25:00,16.98,16.99,16.97,16.98,39500.0,16.5418,16.5515,16.532,16.5418,39500.0
2012-03-16 12:30:00,16.98,16.99,16.96,16.98,38100.0,16.5418,16.5515,16.5223,16.5418,38100.0
2012-03-16 12:35:00,16.98,17.0,16.97,16.98,62200.0,16.5418,16.5613,16.532,16.5418,62200.0
2012-03-16 12:40:00,16.98,17.02,16.97,17.01,57500.0,16.5418,16.5807,16.532,16.571,57500.0
2012-03-16 12:45:00,17.02,17.03,17.01,17.02,60200.0,16.5807,16.5905,16.571,16.5807,60200.0
2012-03-16 12:50:00,17.02,17.03,17.02,17.03,22300.0,16.5807,16.5905,16.5807,16.5905,22300.0
2012-03-16 12:55:00,17.02,17.06,17.02,17.04,187200.0,16.5807,16.6197,16.5807,16.6002,187200.0
2012-03-16 13:00:00,17.03,17.04,17.0,17.02,70700.0,16.5905,16.6002,16.5613,16.5807,70700.0
2012-03-16 13:05:00,17.02,17.05,17.01,17.04,140900.0,16.5807,16.61,16.571,16.6002,140900.0
2012-03-16 13:10:00,17.03,17.03,17.0,17.02,76700.0,16.5905,16.5905,16.5613,16.5807,76700.0
2012-03-16 13:15:00,17.02,17.05,17.01,17.05,103700.0,16.5807,16.61,16.571,16.61,103700.0
2012-03-16 13:20:00,17.05,17.08,17.03,17.08,107700.0,16.61,16.6392,16.5905,16.6392,107700.0
2012-03-16 13:25:00,17.07,17.12,17.07,17.12,46900.0,16.6295,16.6782,16.6295,16.6782,46900.0
2012-03-16 13:30:00,17.12,17.13,17.08,17.1,111500.0,16.6782,16.6879,16.6392,16.6587,111500.0
2012-03-16 13:35:00,17.09,17.1,17.09,17.1,28000.0,16.6489,16.6587,16.6489,16.6587,28000.0
2012-03-16 13:40:00,17.1,17.13,17.09,17.13,61200.0,16.6587,16.6879,16.6489,16.6879,61200.0
2012-03-16 13:45:00,17.12,17.18,17.1,17.17,231900.0,16.6782,16.7366,16.6587,16.7269,231900.0
2012-03-16 13:50:00,17.16,17.17,17.15,17.16,42400.0,16.7171,16.7269,16.7074,16.7171,42400.0
2012-03-16 13:55:00,17.16,17.22,17.16,17.21,72300.0,16.7171,16.7756,16.7171,16.7658,72300.0
2012-03-16 14:00:00,17.2,17.21,17.16,17.16,57900.0,16.7561,16.7658,16.7171,16.7171,57900.0
2012-03-16 14:05:00,17.17,17.2,17.16,17.2,169500.0,16.7269,16.7561,16.7171,16.7561,169500.0
2012-03-16 14:10:00,17.19,17.2,17.18,17.19,20200.0,16.7464,16.7561,16.7366,16.7464,20200.0
2012-03-16 14:15:00,17.19,17.2,17.18,17.19,46800.0,16.7464,16.7561,16.7366,16.7464,46800.0
2012-03-16 14:20:00,17.18,17.26,17.18,17.23,220800.0,16.7366,16.8145,16.7366,16.7853,220800.0
2012-03-16 14:25:00,17.23,17.23,17.21,17.22,37800.0,16.7853,16.7853,16.7658,16.7756,37800.0
2012-03-16 14:30:00,17.22,17.27,17.22,17.25,103900.0,16.7756,16.8243,16.7756,16.8048,103900.0
2012-03-16 14:35:00,17.25,17.28,17.23,17.28,144400.0,16.8048,16.834,16.7853,16.834,144400.0
2012-03-16 14:40:00,17.28,17.34,17.28,17.34,189700.0,16.834,16.8925,16.834,16.8925,189700.0
2012-03-16 14:45:00,17.34,17.34,17.31,17.31,62600.0,16.8925,16.8925,16.8633,16.8633,62600.0
2012-03-16 14:50:00,17.31,17.36,17.31,17.34,192400.0,16.8633,16.912,16.8633,16.8925,192400.0
2012-03-16 14:55:00,17.34,17.46,17.34,17.4,589400.0,16.8925,17.0094,16.8925,16.9509,589400.0
2012-03-16 15:00:00,17.4,17.42,17.35,17.36,238800.0,16.9509,16.9704,16.9022,16.912,238800.0
2012-03-16 15:05:00,17.36,17.37,17.34,17.37,86800.0,16.912,16.9217,16.8925,16.9217,86800.0
2012-03-16 15:10:00,17.37,17.37,17.32,17.34,162400.0,16.9217,16.9217,16.873,16.8925,162400.0
2012-03-16 15:15:00,17.34,17.34,17.32,17.32,138000.0,16.8925,16.8925,16.873,16.873,138000.0
2012-03-16 15:20:00,17.32,17.37,17.32,17.37,132200.0,16.873,16.9217,16.873,16.9217,132200.0
2012-03-16 15:25:00,17.37,17.37,17.36,17.37,31200.0,16.9217,16.9217,16.912,16.9217,31200.0
2012-03-16 15:30:00,17.36,17.4,17.35,17.39,249600.0,16.912,16.9509,16.9022,16.9412,249600.0
2012-03-16 15:35:00,17.39,17.43,17.37,17.4,218800.0,16.9412,16.9802,16.9217,16.9509,218800.0
2012-03-16 15:40:00,17.41,17.45,17.38,17.44,173300.0,16.9607,16.9996,16.9315,16.9899,173300.0
2012-03-16 15:45:00,17.43,17.45,17.41,17.45,296100.0,16.9802,16.9996,16.9607,16.9996,296100.0
2012-03-16 15:50:00,17.45,17.5,17.44,17.46,518000.0,16.9996,17.0484,16.9899,17.0094,518000.0
2012-03-16 15:55:00,17.46,17.47,17.44,17.46,524900.0,17.0094,17.0191,16.9899,17.0094,524900.0
2012-03-19 09:30:00,17.37,17.4,17.25,17.26,121500.0,16.9217,16.9509,16.8048,16.8145,121500.0
2012-03-19 09:35:00,17.26,17.3,17.23,17.28,98800.0,16.8145,16.8535,16.7853,16.834,98800.0
2012-03-19 09:40:00,17.28,17.34,17.27,17.34,127100.0,16.834,16.8925,16.8243,16.8925,127100.0
2012-03-19 09:45:00,17.34,17.38,17.3,17.36,93500.0,16.8925,16.9315,16.8535,16.912,93500.0
2012-03-19 09:50:00,17.37,17.38,17.3,17.3,64900.0,16.9217,16.9315,16.8535,16.8535,64900.0
2012-03-19 09:55:00,17.3,17.33,17.3,17.32,38900.0,16.8535,16.8827,16.8535,16.873,38900.0
2012-03-19 10:00:00,17.32,17.33,17.24,17.31,80700.0,16.873,16.8827,16.7951,16.8633,80700.0
2012-03-19 10:05:00,17.31,17.32,17.2,17.21,144500.0,16.8633,16.873,16.7561,16.7658,144500.0
2012-03-19 10:10:00,17.21,17.22,17.16,17.21,105600.0,16.7658,16.7756,16.7171,16.7658,105600.0
2012-03-19 10:15:00,17.21,17.26,17.21,17.26,79000.0,16.7658,16.8145,16.7658,16.8145,79000.0
2012-03-19 10:20:00,17.25,17.26,17.18,17.22,79200.0,16.8048,16.8145,16.7366,16.7756,79200.0
2012-03-19 10:25:00,17.22,17.28,17.22,17.23,82700.0,16.7756,16.834,16.7756,16.7853,82700.0
2012-03-19 10:30:00,17.22,17.23,17.15,17.15,162900.0,16.7756,16.7853,16.7074,16.7074,162900.0
2012-03-19 10:35:00,17.15,17.17,17.12,17.17,92200.0,16.7074,16.7269,16.6782,16.7269,92200.0
2012-03-19 10:40:00,17.17,17.17,17.15,17.17,143800.0,16.7269,16.7269,16.7074,16.7269,143800.0
2012-03-19 10:45:00,17.16,17.18,17.16,17.17,102900.0,16.7171,16.7366,16.7171,16.7269,102900.0
2012-03-19 10:50:00,17.17,17.17,17.14,17.16,105600.0,16.7269,16.7269,16.6976,16.7171,105600.0
2012-03-19 10:55:00,17.16,17.21,17.15,17.21,59800.0,16.7171,16.7658,16.7074,16.7658,59800.0
2012-03-19 11:00:00,17.21,17.21,17.14,17.14,101800.0,16.7658,16.7658,16.6976,16.6976,101800.0
2012-03-19 11:05:00,17.15,17.2,17.14,17.19,77900.0,16.7074,16.7561,16.6976,16.7464,77900.0
2012-03-19 11:10:00,17.19,17.22,17.19,17.2,66100.0,16.7464,16.7756,16.7464,16.7561,66100.0
2012-03-19 11:15:00,17.2,17.23,17.18,17.23,90000.0,16.7561,16.7853,16.7366,16.7853,90000.0
2012-03-19 11:20:00,17.23,17.25,17.19,17.22,177100.0,16.7853,16.8048,16.7464,16.7756,177100.0
2012-03-19 11:25:00,17.21,17.21,17.18,17.2,94100.0,16.7658,16.7658,16.7366,16.7561,94100.0
2012-03-19 11:30:00,17.2,17.21,17.2,17.21,41900.0,16.7561,16.7658,16.7561,16.7658,41900.0
2012-03-19 11:35:00,17.2,17.27,17.2,17.27,146100.0,16.7561,16.8243,16.7561,16.8243,146100.0
2012-03-19 11:40:00,17.27,17.33,17.26,17.33,67700.0,16.8243,16.8827,16.8145,16.8827,67700.0
2012-03-19 11:45:00,17.32,17.37,17.32,17.36,159400.0,16.873,16.9217,16.873,16.912,159400.0
2012-03-19 11:50:00,17.36,17.38,17.35,17.37,64000.0,16.912,16.9315,16.9022,16.9217,64000.0
2012-03-19 11:55:00,17.36,17.37,17.33,17.34,94900.0,16.912,16.9217,16.8827,16.8925,94900.0
2012-03-19 12:00:00,17.33,17.34,17.32,17.32,17600.0,16.8827,16.8925,16.873,16.873,17600.0
2012-03-19 12:05:00,17.32,17.33,17.3,17.3,32900.0,16.873,16.8827,16.8535,16.8535,32900.0
2012-03-19 12:10:00,17.3,17.3,17.28,17.28,55000.0,16.8535,16.8535,16.834,16.834,55000.0
2012-03-19 12:15:00,17.28,17.3,17.28,17.29,36000.0,16.834,16.8535,16.834,16.8438,36000.0
2012-03-19 12:20:00,17.29,17.3,17.29,17.3,8300.0,16.8438,16.8535,16.8438,16.8535,8300.0
2012-03-19 12:25:00,17.3,17.3,17.29,17.3,8800.0,16.8535,16.8535,16.8438,16.8535,8800.0
2012-03-19 12:30:00,17.3,17.33,17.29,17.32,40600.0,16.8535,16.8827,16.8438,16.873,40600.0
2012-03-19 12:35:00,17.33,17.33,17.32,17.33,16100.0,16.8827,16.8827,16.873,16.8827,16100.0
2012-03-19 12:40:00,17.33,17.34,17.28,17.31,150300.0,16.8827,16.8925,16.834,16.8633,150300.0
2012-03-19 12:45:00,17.31,17.31,17.3,17.3,4000.0,16.8633,16.8633,16.8535,16.8535,4000.0
2012-03-19 12:50:00,17.3,17.31,17.3,17.3,11000.0,16.8535,16.8633,16.8535,16.8535,11000.0
2012-03-19 12:55:00,17.3,17.31,17.3,17.3,14000.0,16.8535,16.8633,16.8535,16.8535,14000.0
2012-03-19 13:00:00,17.3,17.31,17.3,17.3,4700.0,16.8535,16.8633,16.8535,16.8535,4700.0
2012-03-19 13:05:00,17.31,17.31,17.3,17.31,21700.0,16.8633,16.8633,16.8535,16.8633,21700.0
2012-03-19 13:10:00,17.3,17.31,17.3,17.31,41100.0,16.8535,16.8633,16.8535,16.8633,41100.0
2012-03-19 13:15:00,17.3,17.32,17.27,17.32,120800.0,16.8535,16.873,16.8243,16.873,120800.0
2012-03-19 13:20:00,17.32,17.33,17.3,17.3,46800.0,16.873,16.8827,16.8535,16.8535,46800.0
2012-03-19 13:25:00,17.3,17.31,17.3,17.3,8500.0,16.8535,16.8633,16.8535,16.8535,8500.0
2012-03-19 13:30:00,17.3,17.3,17.27,17.27,25300.0,16.8535,16.8535,16.8243,16.8243,25300.0
2012-03-19 13:35:00,17.27,17.31,17.27,17.3,36100.0,16.8243,16.8633,16.8243,16.8535,36100.0
2012-03-19 13:40:00,17.3,17.31,17.28,17.3,41100.0,16.8535,16.8633,16.834,16.8535,41100.0
2012-03-19 13:45:00,17.31,17.32,17.3,17.32,11800.0,16.8633,16.873,16.8535,16.873,11800.0
2012-03-19 13:50:00,17.31,17.33,17.31,17.32,15800.0,16.8633,16.8827,16.8633,16.873,15800.0
2012-03-19 13:55:00,17.33,17.33,17.32,17.33,11800.0,16.8827,16.8827,16.873,16.8827,11800.0
2012-03-19 14:00:00,17.33,17.33,17.3,17.32,100500.0,16.8827,16.8827,16.8535,16.873,100500.0
2012-03-19 14:05:00,17.32,17.32,17.29,17.29,27700.0,16.873,16.873,16.8438,16.8438,27700.0
2012-03-19 14:10:00,17.29,17.31,17.29,17.3,28200.0,16.8438,16.8633,16.8438,16.8535,28200.0
2012-03-19 14:15:00,17.3,17.31,17.29,17.29,32300.0,16.8535,16.8633,16.8438,16.8438,32300.0
2012-03-19 14:20:00,17.29,17.3,17.27,17.28,212200.0,16.8438,16.8535,16.8243,16.834,212200.0
2012-03-19 14:25:00,17.28,17.3,17.27,17.28,61700.0,16.834,16.8535,16.8243,16.834,61700.0
2012-03-19 14:30:00,17.29,17.3,17.28,17.29,13600.0,16.8438,16.8535,16.834,16.8438,13600.0
2012-03-19 14:35:00,17.28,17.29,17.26,17.26,40200.0,16.834,16.8438,16.8145,16.8145,40200.0
2012-03-19 14:40:00,17.26,17.27,17.25,17.26,32800.0,16.8145,16.8243,16.8048,16.8145,32800.0
2012-03-19 14:45:00,17.25,17.3,17.24,17.3,155000.0,16.8048,16.8535,16.7951,16.8535,155000.0
2012-03-19 14:50:00,17.3,17.31,17.27,17.27,70800.0,16.8535,16.8633,16.8243,16.8243,70800.0
2012-03-19 14:55:00,17.27,17.28,17.25,17.25,13700.0,16.8243,16.834,16.8048,16.8048,13700.0
2012-03-19 15:00:00,17.26,17.28,17.24,17.28,203500.0,16.8145,16.834,16.7951,16.834,203500.0
2012-03-19 15:05:00,17.28,17.28,17.23,17.24,68300.0,16.834,16.834,16.7853,16.7951,68300.0
2012-03-19 15:10:00,17.24,17.27,17.23,17.27,90800.0,16.7951,16.8243,16.7853,16.8243,90800.0
2012-03-19 15:15:00,17.27,17.28,17.25,17.26,28700.0,16.8243,16.834,16.8048,16.8145,28700.0
2012-03-19 15:20:00,17.26,17.26,17.25,17.26,25900.0,16.8145,16.8145,16.8048,16.8145,25900.0
2012-03-19 15:25:00,17.25,17.26,17.23,17.26,67100.0,16.8048,16.8145,16.7853,16.8145,67100.0
2012-03-19 15:30:00,17.25,17.27,17.25,17.26,26800.0,16.8048,16.8243,16.8048,16.8145,26800.0
2012-03-19 15:35:00,17.26,17.26,17.23,17.24,70300.0,16.8145,16.8145,16.7853,16.7951,70300.0
2012-03-19 15:40:00,17.24,17.24,17.21,17.21,63500.0,16.7951,16.7951,16.7658,16.7658,63500.0
2012-03-19 15:45:00,17.21,17.22,17.18,17.18,138300.0,16.7658,16.7756,16.7366,16.7366,138300.0
2012-03-19 15:50:00,17.19,17.2,17.14,17.15,176500.0,16.7464,16.7561,16.6976,16.7074,176500.0
2012-03-19 15:55:00,17.14,17.16,17.11,17.16,566500.0,16.6976,16.7171,16.6684,16.7171,566500.0
2012-03-20 09:30:00,17.03,17.1,16.98,16.98,75800.0,16.5905,16.6587,16.5418,16.5418,75800.0
2012-03-20 09:35:00,16.98,17.0,16.89,16.99,59100.0,16.5418,16.5613,16.4541,16.5515,59100.0
2012-03-20 09:40:00,16.98,17.0,16.88,16.92,73100.0,16.5418,16.5613,16.4444,16.4833,73100.0
2012-03-20 09:45:00,16.91,16.92,16.87,16.92,77000.0,16.4736,16.4833,16.4346,16.4833,77000.0
2012-03-20 09:50:00,16.92,17.0,16.86,16.88,199100.0,16.4833,16.5613,16.4249,16.4444,199100.0
2012-03-20 09:55:00,16.88,16.88,16.82,16.88,122300.0,16.4444,16.4444,16.3859,16.4444,122300.0
2012-03-20 10:00:00,16.87,16.9,16.85,16.85,53900.0,16.4346,16.4638,16.4151,16.4151,53900.0
2012-03-20 10:05:00,16.85,16.91,16.85,16.89,50000.0,16.4151,16.4736,16.4151,16.4541,50000.0
2012-03-20 10:10:00,16.89,16.9,16.88,16.89,31800.0,16.4541,16.4638,16.4444,16.4541,31800.0
2012-03-20 10:15:00,16.9,16.91,16.85,16.85,43700.0,16.4638,16.4736,16.4151,16.4151,43700.0
2012-03-20 10:20:00,16.86,16.86,16.82,16.82,39200.0,16.4249,16.4249,16.3859,16.3859,39200.0
2012-03-20 10:25:00,16.83,16.87,16.82,16.85,50000.0,16.3956,16.4346,16.3859,16.4151,50000.0
2012-03-20 10:30:00,16.84,16.85,16.83,16.85,17200.0,16.4054,16.4151,16.3956,16.4151,17200.0
2012-03-20 10:35:00,16.86,16.88,16.85,16.86,33200.0,16.4249,16.4444,16.4151,16.4249,33200.0
2012-03-20 10:40:00,16.86,16.86,16.85,16.85,25100.0,16.4249,16.4249,16.4151,16.4151,25100.0
2012-03-20 10:45:00,16.86,16.88,16.85,16.87,46500.0,16.4249,16.4444,16.4151,16.4346,46500.0
2012-03-20 10:50:00,16.88,16.89,16.85,16.85,49200.0,16.4444,16.4541,16.4151,16.4151,49200.0
2012-03-20 10:55:00,16.86,16.88,16.84,16.85,43500.0,16.4249,16.4444,16.4054,16.4151,43500.0
2012-03-20 11:00:00,16.85,16.89,16.85,16.88,22700.0,16.4151,16.4541,16.4151,16.4444,22700.0
2012-03-20 11:05:00,16.88,16.9,16.85,16.86,41800.0,16.4444,16.4638,16.4151,16.4249,41800.0
2012-03-20 11:10:00,16.85,16.86,16.82,16.83,16700.0,16.4151,16.4249,16.3859,16.3956,16700.0
2012-03-20 11:15:00,16.83,16.84,16.81,16.82,28500.0,16.3956,16.4054,16.3762,16.3859,28500.0
2012-03-20 11:20:00,16.82,16.83,16.81,16.82,20800.0,16.3859,16.3956,16.3762,16.3859,20800.0
2012-03-20 11:25:00,16.82,16.84,16.82,16.82,23400.0,16.3859,16.4054,16.3859,16.3859,23400.0
2012-03-20 11:30:00,16.83,16.84,16.78,16.79,123200.0,16.3956,16.4054,16.3469,16.3567,123200.0
2012-03-20 11:35:00,16.8,16.81,16.79,16.79,59400.0,16.3664,16.3762,16.3567,16.3567,59400.0
2012-03-20 11:40:00,16.8,16.8,16.79,16.79,17800.0,16.3664,16.3664,16.3567,16.3567,17800.0
2012-03-20 11:45:00,16.79,16.8,16.73,16.73,230200.0,16.3567,16.3664,16.2982,16.2982,230200.0
2012-03-20 11:50:00,16.73,16.77,16.72,16.75,87000.0,16.2982,16.3372,16.2885,16.3177,87000.0
2012-03-20 11:55:00,16.76,16.76,16.72,16.74,79700.0,16.3275,16.3275,16.2885,16.308,79700.0
2012-03-20 12:00:00,16.75,16.76,16.72,16.74,96000.0,16.3177,16.3275,16.2885,16.308,96000.0
2012-03-20 12:05:00,16.74,16.77,16.74,16.76,38900.0,16.308,16.3372,16.308,16.3275,38900.0
2012-03-20 12:10:00,16.76,16.77,16.76,16.76,4400.0,16.3275,16.3372,16.3275,16.3275,4400.0
2012-03-20 12:15:00,16.77,16.77,16.71,16.72,68200.0,16.3372,16.3372,16.2787,16.2885,68200.0
2012-03-20 12:20:00,16.72,16.73,16.71,16.71,8600.0,16.2885,16.2982,16.2787,16.2787,8600.0
2012-03-20 12:25:00,16.72,16.72,16.68,16.7,59800.0,16.2885,16.2885,16.2495,16.269,59800.0
2012-03-20 12:30:00,16.71,16.73,16.7,16.73,65700.0,16.2787,16.2982,16.269,16.2982,65700.0
2012-03-20 12:35:00,16.73,16.77,16.73,16.76,55400.0,16.2982,16.3372,16.2982,16.3275,55400.0
2012-03-20 12:40:00,16.76,16.79,16.74,16.75,166400.0,16.3275,16.3567,16.308,16.3177,166400.0
2012-03-20 12:45:00,16.75,16.77,16.74,16.77,55800.0,16.3177,16.3372,16.308,16.3372,55800.0
2012-03-20 12:50:00,16.77,16.79,16.75,16.79,101800.0,16.3372,16.3567,16.3177,16.3567,101800.0
2012-03-20 12:55:00,16.79,16.83,16.79,16.82,56800.0,16.3567,16.3956,16.3567,16.3859,56800.0
2012-03-20 13:00:00,16.82,16.85,16.81,16.85,28300.0,16.3859,16.4151,16.3762,16.4151,28300.0
2012-03-20 13:05:00,16.85,16.91,16.84,16.89,56000.0,16.4151,16.4736,16.4054,16.4541,56000.0
2012-03-20 13:10:00,16.89,16.92,16.89,16.91,45100.0,16.4541,16.4833,16.4541,16.4736,45100.0
2012-03-20 13:15:00,16.91,16.91,16.89,16.9,19700.0,16.4736,16.4736,16.4541,16.4638,19700.0
2012-03-20 13:20:00,16.9,16.9,16.86,16.87,105000.0,16.4638,16.4638,16.4249,16.4346,105000.0
2012-03-20 13:25:00,16.87,16.91,16.87,16.89,26000.0,16.4346,16.4736,16.4346,16.4541,26000.0
2012-03-20 13:30:00,16.9,16.91,16.86,16.89,98600.0,16.4638,16.4736,16.4249,16.4541,98600.0
2012-03-20 13:35:00,16.88,16.9,16.88,16.89,15800.0,16.4444,16.4638,16.4444,16.4541,15800.0
2012-03-20 13:40:00,16.88,16.91,16.88,16.9,54700.0,16.4444,16.4736,16.4444,16.4638,54700.0
2012-03-20 13:45:00,16.91,16.94,16.91,16.92,47300.0,16.4736,16.5028,16.4736,16.4833,47300.0
2012-03-20 13:50:00,16.92,16.93,16.91,16.91,27400.0,16.4833,16.4931,16.4736,16.4736,27400.0
2012-03-20 13:55:00,16.92,16.93,16.92,16.92,16300.0,16.4833,16.4931,16.4833,16.4833,16300.0
2012-03-20 14:00:00,16.93,16.95,16.92,16.93,44900.0,16.4931,16.5125,16.4833,16.4931,44900.0
2012-03-20 14:05:00,16.94,16.94,16.93,16.93,34300.0,16.5028,16.5028,16.4931,16.4931,34300.0
2012-03-20 14:10:00,16.93,16.93,16.89,16.89,61400.0,16.4931,16.4931,16.4541,16.4541,61400.0
2012-03-20 14:15:00,16.9,16.96,16.9,16.94,38800.0,16.4638,16.5223,16.4638,16.5028,38800.0
2012-03-20 14:20:00,16.95,16.96,16.94,16.95,18800.0,16.5125,16.5223,16.5028,16.5125,18800.0
2012-03-20 14:25:00,16.95,16.97,16.93,16.95,89300.0,16.5125,16.532,16.4931,16.5125,89300.0
2012-03-20 14:30:00,16.94,16.95,16.93,16.93,36100.0,16.5028,16.5125,16.4931,16.4931,36100.0
2012-03-20 14:35:00,16.93,16.96,16.93,16.96,82900.0,16.4931,16.5223,16.4931,16.5223,82900.0
2012-03-20 14:40:00,16.95,16.96,16.94,16.95,38900.0,16.5125,16.5223,16.5028,16.5125,38900.0
2012-03-20 14:45:00,16.95,16.96,16.94,16.96,37600.0,16.5125,16.5223,16.5028,16.5223,37600.0
2012-03-20 14:50:00,16.96,17.01,16.95,17.01,76000.0,16.5223,16.571,16.5125,16.571,76000.0
2012-03-20 14:55:00,17.01,17.03,17.01,17.03,26600.0,16.571,16.5905,16.571,16.5905,26600.0
2012-03-20 15:00:00,17.03,17.05,17.03,17.05,23600.0,16.5905,16.61,16.5905,16.61,23600.0
2012-03-20 15:05:00,17.05,17.07,17.01,17.02,70500.0,16.61,16.6295,16.571,16.5807,70500.0
2012-03-20 15:10:00,17.02,17.07,17.02,17.07,30500.0,16.5807,16.6295,16.5807,16.6295,30500.0
2012-03-20 15:15:00,17.06,17.07,17.03,17.05,55100.0,16.6197,16.6295,16.5905,16.61,55100.0
2012-03-20 15:20:00,17.05,17.05,17.04,17.05,38300.0,16.61,16.61,16.6002,16.61,38300.0
2012-03-20 15:25:00,17.05,17.07,17.04,17.05,55400.0,16.61,16.6295,16.6002,16.61,55400.0
2012-03-20 15:30:00,17.06,17.06,17.03,17.05,74200.0,16.6197,16.6197,16.5905,16.61,74200.0
2012-03-20 15:35:00,17.05,17.06,17.0,17.02,113900.0,16.61,16.6197,16.5613,16.5807,113900.0
2012-03-20 15:40:00,17.02,17.03,17.0,17.01,90400.0,16.5807,16.5905,16.5613,16.571,90400.0
2012-03-20 15:45:00,17.01,17.03,17.0,17.01,117700.0,16.571,16.5905,16.5613,16.571,117700.0
2012-03-20 15:50:00,17.0,17.01,16.97,16.98,83800.0,16.5613,16.571,16.532,16.5418,83800.0
2012-03-20 15:55:00,16.98,17.02,16.97,17.02,109200.0,16.5418,16.5807,16.532,16.5807,109200.0
2012-03-21 09:30:00,16.97,17.09,16.96,17.08,75600.0,16.532,16.6489,16.5223,16.6392,75600.0
2012-03-21 09:35:00,17.07,17.13,17.02,17.13,82300.0,16.6295,16.6879,16.5807,16.6879,82300.0
2012-03-21 09:40:00,17.13,17.13,17.07,17.07,57200.0,16.6879,16.6879,16.6295,16.6295,57200.0
2012-03-21 09:45:00,17.07,17.1,17.07,17.1,65000.0,16.6295,16.6587,16.6295,16.6587,65000.0
2012-03-21 09:50:00,17.1,17.1,17.03,17.03,115400.0,16.6587,16.6587,16.5905,16.5905,115400.0
2012-03-21 09:55:00,17.03,17.07,17.03,17.07,39700.0,16.5905,16.6295,16.5905,16.6295,39700.0
2012-03-21 10:00:00,17.06,17.06,16.98,16.98,114200.0,16.6197,16.6197,16.5418,16.5418,114200.0
2012-03-21 10:05:00,16.98,17.0,16.94,16.99,34000.0,16.5418,16.5613,16.5028,16.5515,34000.0
2012-03-21 10:10:00,16.99,17.0,16.96,16.99,73700.0,16.5515,16.5613,16.5223,16.5515,73700.0
2012-03-21 10:15:00,16.99,17.03,16.99,17.01,68200.0,16.5515,16.5905,16.5515,16.571,68200.0
2012-03-21 10:20:00,17.01,17.06,17.0,17.05,56100.0,16.571,16.6197,16.5613,16.61,56100.0
2012-03-21 10:25:00,17.06,17.06,17.02,17.05,39800.0,16.6197,16.6197,16.5807,16.61,39800.0
2012-03-21 10:30:00,17.05,17.08,17.05,17.07,58800.0,16.61,16.6392,16.61,16.6295,58800.0
2012-03-21 10:35:00,17.07,17.07,17.05,17.06,36200.0,16.6295,16.6295,16.61,16.6197,36200.0
2012-03-21 10:40:00,17.06,17.09,17.05,17.08,40600.0,16.6197,16.6489,16.61,16.6392,40600.0
2012-03-21 10:45:00,17.07,17.08,17.03,17.03,37500.0,16.6295,16.6392,16.5905,16.5905,37500.0
2012-03-21 10:50:00,17.03,17.08,17.03,17.06,62100.0,16.5905,16.6392,16.5905,16.6197,62100.0
2012-03-21 10:55:00,17.05,17.07,17.02,17.05,123200.0,16.61,16.6295,16.5807,16.61,123200.0
2012-03-21 11:00:00,17.05,17.1,17.03,17.1,86200.0,16.61,16.6587,16.5905,16.6587,86200.0
2012-03-21 11:05:00,17.1,17.17,17.1,17.16,94200.0,16.6587,16.7269,16.6587,16.7171,94200.0
2012-03-21 11:10:00,17.15,17.16,17.1,17.11,196100.0,16.7074,16.7171,16.6587,16.6684,196100.0
2012-03-21 11:15:00,17.11,17.12,17.08,17.12,97600.0,16.6684,16.6782,16.6392,16.6782,97600.0
2012-03-21 11:20:00,17.12,17.13,17.11,17.11,38800.0,16.6782,16.6879,16.6684,16.6684,38800.0
2012-03-21 11:25:00,17.11,17.12,17.09,17.09,16700.0,16.6684,16.6782,16.6489,16.6489,16700.0
2012-03-21 11:30:00,17.1,17.13,17.09,17.12,119300.0,16.6587,16.6879,16.6489,16.6782,119300.0
2012-03-21 11:35:00,17.13,17.18,17.13,17.13,110900.0,16.6879,16.7366,16.6879,16.6879,110900.0
2012-03-21 11:40:00,17.13,17.16,17.11,17.15,96700.0,16.6879,16.7171,16.6684,16.7074,96700.0
2012-03-21 11:45:00,17.14,17.16,17.11,17.12,38000.0,16.6976,16.7171,16.6684,16.6782,38000.0
2012-03-21 11:50:00,17.11,17.12,17.08,17.08,47400.0,16.6684,16.6782,16.6392,16.6392,47400.0
2012-03-21 11:55:00,17.08,17.09,17.05,17.05,27000.0,16.6392,16.6489,16.61,16.61,27000.0
2012-03-21 12:00:00,17.05,17.06,17.05,17.05,8100.0,16.61,16.6197,16.61,16.61,8100.0
2012-03-21 12:05:00,17.05,17.05,17.01,17.05,62200.0,16.61,16.61,16.571,16.61,62200.0
2012-03-21 12:10:00,17.04,17.07,17.04,17.04,77200.0,16.6002,16.6295,16.6002,16.6002,77200.0
2012-03-21 12:15:00,17.04,17.05,17.02,17.04,24600.0,16.6002,16.61,16.5807,16.6002,24600.0
2012-03-21 12:20:00,17.03,17.04,17.01,17.02,35400.0,16.5905,16.6002,16.571,16.5807,35400.0
2012-03-21 12:25:00,17.02,17.04,17.02,17.03,67400.0,16.5807,16.6002,16.5807,16.5905,67400.0
2012-03-21 12:30:00,17.02,17.02,17.0,17.01,116800.0,16.5807,16.5807,16.5613,16.571,116800.0
2012-03-21 12:35:00,17.01,17.02,17.01,17.02,4300.0,16.571,16.5807,16.571,16.5807,4300.0
2012-03-21 12:40:00,17.02,17.06,17.01,17.02,42800.0,16.5807,16.6197,16.571,16.5807,42800.0
2012-03-21 12:45:00,17.02,17.03,17.01,17.01,9000.0,16.5807,16.5905,16.571,16.571,9000.0
2012-03-21 12:50:00,17.01,17.02,17.01,17.01,13900.0,16.571,16.5807,16.571,16.571,13900.0
2012-03-21 12:55:00,17.01,17.03,17.01,17.02,17200.0,16.571,16.5905,16.571,16.5807,17200.0
2012-03-21 13:00:00,17.02,17.02,17.0,17.0,13000.0,16.5807,16.5807,16.5613,16.5613,13000.0
2012-03-21 13:05:00,17.0,17.02,17.0,17.02,18700.0,16.5613,16.5807,16.5613,16.5807,18700.0
2012-03-21 13:10:00,17.01,17.02,16.97,16.98,48100.0,16.571,16.5807,16.532,16.5418,48100.0
2012-03-21 13:15:00,16.99,17.0,16.98,16.99,14100.0,16.5515,16.5613,16.5418,16.5515,14100.0
2012-03-21 13:20:00,17.0,17.0,16.98,16.98,16100.0,16.5613,16.5613,16.5418,16.5418,16100.0
2012-03-21 13:25:00,16.99,17.0,16.98,17.0,15600.0,16.5515,16.5613,16.5418,16.5613,15600.0
2012-03-21 13:30:00,16.99,17.0,16.99,16.99,8200.0,16.5515,16.5613,16.5515,16.5515,8200.0
2012-03-21 13:35:00,16.99,17.02,16.99,17.02,22100.0,16.5515,16.5807,16.5515,16.5807,22100.0
2012-03-21 13:40:00,17.01,17.03,17.01,17.02,19100.0,16.571,16.5905,16.571,16.5807,19100.0
2012-03-21 13:45:00,17.02,17.02,17.01,17.02,10000.0,16.5807,16.5807,16.571,16.5807,10000.0
2012-03-21 13:50:00,17.01,17.04,17.01,17.04,27700.0,16.571,16.6002,16.571,16.6002,27700.0
2012-03-21 13:55:00,17.04,17.04,17.0,17.0,20300.0,16.6002,16.6002,16.5613,16.5613,20300.0
2012-03-21 14:00:00,17.01,17.03,17.0,17.01,45800.0,16.571,16.5905,16.5613,16.571,45800.0
2012-03-21 14:05:00,17.01,17.01,16.99,16.99,16100.0,16.571,16.571,16.5515,16.5515,16100.0
2012-03-21 14:10:00,16.99,17.02,16.98,17.0,58200.0,16.5515,16.5807,16.5418,16.5613,58200.0
2012-03-21 14:15:00,16.99,17.0,16.99,17.0,7600.0,16.5515,16.5613,16.5515,16.5613,7600.0
2012-03-21 14:20:00,16.99,17.0,16.96,16.96,58100.0,16.5515,16.5613,16.5223,16.5223,58100.0
2012-03-21 14:25:00,16.96,16.96,16.93,16.93,32900.0,16.5223,16.5223,16.4931,16.4931,32900.0
2012-03-21 14:30:00,16.94,16.97,16.91,16.96,96900.0,16.5028,16.532,16.4736,16.5223,96900.0
2012-03-21 14:35:00,16.96,16.96,16.93,16.93,14500.0,16.5223,16.5223,16.4931,16.4931,14500.0
2012-03-21 14:40:00,16.94,16.95,16.92,16.94,90500.0,16.5028,16.5125,16.4833,16.5028,90500.0
2012-03-21 14:45:00,16.94,16.97,16.93,16.96,33200.0,16.5028,16.532,16.4931,16.5223,33200.0
2012-03-21 14:50:00,16.97,16.97,16.94,16.94,107000.0,16.532,16.532,16.5028,16.5028,107000.0
2012-03-21 14:55:00,16.95,16.95,16.94,16.95,47400.0,16.5125,16.5125,16.5028,16.5125,47400.0
2012-03-21 15:00:00,16.95,16.97,16.94,16.94,35600.0,16.5125,16.532,16.5028,16.5028,35600.0
2012-03-21 15:05:00,16.95,16.95,16.94,16.94,82900.0,16.5125,16.5125,16.5028,16.5028,82900.0
2012-03-21 15:10:00,16.95,16.95,16.92,16.93,28900.0,16.5125,16.5125,16.4833,16.4931,28900.0
2012-03-21 15:15:00,16.93,16.94,16.91,16.93,50100.0,16.4931,16.5028,16.4736,16.4931,50100.0
2012-03-21 15:20:00,16.94,16.94,16.93,16.94,11000.0,16.5028,16.5028,16.4931,16.5028,11000.0
2012-03-21 15:25:00,16.94,16.94,16.91,16.94,49900.0,16.5028,16.5028,16.4736,16.5028,49900.0
2012-03-21 15:30:00,16.94,16.94,16.93,16.94,18600.0,16.5028,16.5028,16.4931,16.5028,18600.0
2012-03-21 15:35:00,16.94,16.94,16.93,16.93,18300.0,16.5028,16.5028,16.4931,16.4931,18300.0
2012-03-21 15:40:00,16.93,16.94,16.9,16.91,98800.0,16.4931,16.5028,16.4638,16.4736,98800.0
2012-03-21 15:45:00,16.92,16.93,16.9,16.91,79500.0,16.4833,16.4931,16.4638,16.4736,79500.0
2012-03-21 15:50:00,16.91,16.92,16.91,16.92,58800.0,16.4736,16.4833,16.4736,16.4833,58800.0
2012-03-21 15:55:00,16.91,16.92,16.89,16.91,228200.0,16.4736,16.4833,16.4541,16.4736,228200.0
2012-03-22 09:30:00,16.8,16.88,16.75,16.88,96700.0,16.3664,16.4444,16.3177,16.4444,96700.0
2012-03-22 09:35:00,16.88,16.88,16.74,16.83,56200.0,16.4444,16.4444,16.308,16.3956,56200.0
2012-03-22 09:40:00,16.84,16.91,16.82,16.86,71700.0,16.4054,16.4736,16.3859,16.4249,71700.0
2012-03-22 09:45:00,16.86,16.96,16.86,16.94,74800.0,16.4249,16.5223,16.4249,16.5028,74800.0
2012-03-22 09:50:00,16.94,16.98,16.94,16.97,35500.0,16.5028,16.5418,16.5028,16.532,35500.0
2012-03-22 09:55:00,16.96,16.97,16.93,16.96,51700.0,16.5223,16.532,16.4931,16.5223,51700.0
2012-03-22 10:00:00,16.96,17.0,16.96,16.99,28900.0,16.5223,16.5613,16.5223,16.5515,28900.0
2012-03-22 10:05:00,16.99,17.0,16.94,16.95,47900.0,16.5515,16.5613,16.5028,16.5125,47900.0
2012-03-22 10:10:00,16.96,16.97,16.94,16.95,54600.0,16.5223,16.532,16.5028,16.5125,54600.0
2012-03-22 10:15:00,16.96,16.96,16.94,16.95,77000.0,16.5223,16.5223,16.5028,16.5125,77000.0
2012-03-22 10:20:00,16.95,17.01,16.95,17.01,129400.0,16.5125,16.571,16.5125,16.571,129400.0
2012-03-22 10:25:00,17.01,17.01,16.99,17.0,77800.0,16.571,16.571,16.5515,16.5613,77800.0
2012-03-22 10:30:00,17.0,17.01,16.96,16.96,42200.0,16.5613,16.571,16.5223,16.5223,42200.0
2012-03-22 10:35:00,16.96,16.98,16.96,16.97,31400.0,16.5223,16.5418,16.5223,16.532,31400.0
2012-03-22 10:40:00,16.97,17.0,16.96,16.98,32000.0,16.532,16.5613,16.5223,16.5418,32000.0
2012-03-22 10:45:00,16.98,16.99,16.97,16.98,71300.0,16.5418,16.5515,16.532,16.5418,71300.0
2012-03-22 10:50:00,16.98,16.98,16.97,16.98,17400.0,16.5418,16.5418,16.532,16.5418,17400.0
2012-03-22 10:55:00,16.98,16.98,16.97,16.98,17300.0,16.5418,16.5418,16.532,16.5418,17300.0
2012-03-22 11:00:00,16.98,16.98,16.93,16.96,69000.0,16.5418,16.5418,16.4931,16.5223,69000.0
2012-03-22 11:05:00,16.96,16.96,16.95,16.96,20100.0,16.5223,16.5223,16.5125,16.5223,20100.0
2012-03-22 11:10:00,16.95,16.98,16.95,16.98,19100.0,16.5125,16.5418,16.5125,16.5418,19100.0
2012-03-22 11:15:00,16.98,17.0,16.97,16.99,18200.0,16.5418,16.5613,16.532,16.5515,18200.0
2012-03-22 11:20:00,16.99,17.01,16.98,17.01,119300.0,16.5515,16.571,16.5418,16.571,119300.0
2012-03-22 11:25:00,17.0,17.01,17.0,17.01,8000.0,16.5613,16.571,16.5613,16.571,8000.0
2012-03-22 11:30:00,17.01,17.04,17.01,17.03,27400.0,16.571,16.6002,16.571,16.5905,27400.0
2012-03-22 11:35:00,17.03,17.04,17.03,17.03,6500.0,16.5905,16.6002,16.5905,16.5905,6500.0
2012-03-22 11:40:00,17.03,17.04,17.01,17.01,19800.0,16.5905,16.6002,16.571,16.571,19800.0
2012-03-22 11:45:00,17.01,17.02,17.0,17.0,16100.0,16.571,16.5807,16.5613,16.5613,16100.0
2012-03-22 11:50:00,17.01,17.02,17.0,17.02,24300.0,16.571,16.5807,16.5613,16.5807,24300.0
2012-03-22 11:55:00,17.02,17.03,17.01,17.02,17300.0,16.5807,16.5905,16.571,16.5807,17300.0
2012-03-22 12:00:00,17.02,17.04,17.01,17.01,64900.0,16.5807,16.6002,16.571,16.571,64900.0
2012-03-22 12:05:00,17.01,17.01,17.0,17.01,5000.0,16.571,16.571,16.5613,16.571,5000.0
2012-03-22 12:10:00,17.01,17.01,17.0,17.01,8100.0,16.571,16.571,16.5613,16.571,8100.0
2012-03-22 12:15:00,17.01,17.02,17.0,17.02,73600.0,16.571,16.5807,16.5613,16.5807,73600.0
2012-03-22 12:20:00,17.02,17.03,17.02,17.03,29500.0,16.5807,16.5905,16.5807,16.5905,29500.0
2012-03-22 12:25:00,17.03,17.04,17.02,17.04,39800.0,16.5905,16.6002,16.5807,16.6002,39800.0
2012-03-22 12:30:00,17.03,17.04,17.03,17.04,10900.0,16.5905,16.6002,16.5905,16.6002,10900.0
2012-03-22 12:35:00,17.03,17.06,17.03,17.05,52500.0,16.5905,16.6197,16.5905,16.61,52500.0
2012-03-22 12:40:00,17.06,17.07,17.05,17.07,10600.0,16.6197,16.6295,16.61,16.6295,10600.0
2012-03-22 12:45:00,17.06,17.06,17.04,17.06,33600.0,16.6197,16.6197,16.6002,16.6197,33600.0
2012-03-22 12:50:00,17.05,17.09,17.05,17.08,57800.0,16.61,16.6489,16.61,16.6392,57800.0
2012-03-22 12:55:00,17.09,17.09,17.07,17.09,17400.0,16.6489,16.6489,16.6295,16.6489,17400.0
2012-03-22 13:00:00,17.09,17.09,17.06,17.06,21900.0,16.6489,16.6489,16.6197,16.6197,21900.0
2012-03-22 13:05:00,17.06,17.07,17.05,17.05,6400.0,16.6197,16.6295,16.61,16.61,6400.0
2012-03-22 13:10:00,17.05,17.06,17.05,17.05,10500.0,16.61,16.6197,16.61,16.61,10500.0
2012-03-22 13:15:00,17.05,17.06,17.05,17.05,8900.0,16.61,16.6197,16.61,16.61,8900.0
2012-03-22 13:20:00,17.05,17.06,17.05,17.06,7500.0,16.61,16.6197,16.61,16.6197,7500.0
2012-03-22 13:25:00,17.05,17.08,17.04,17.08,59500.0,16.61,16.6392,16.6002,16.6392,59500.0
2012-03-22 13:30:00,17.07,17.09,17.06,17.08,32700.0,16.6295,16.6489,16.6197,16.6392,32700.0
2012-03-22 13:35:00,17.09,17.11,17.08,17.11,25100.0,16.6489,16.6684,16.6392,16.6684,25100.0
2012-03-22 13:40:00,17.11,17.12,17.1,17.1,35700.0,16.6684,16.6782,16.6587,16.6587,35700.0
2012-03-22 13:45:00,17.11,17.12,17.11,17.12,14700.0,16.6684,16.6782,16.6684,16.6782,14700.0
2012-03-22 13:50:00,17.11,17.12,17.1,17.11,24900.0,16.6684,16.6782,16.6587,16.6684,24900.0
2012-03-22 13:55:00,17.1,17.11,17.09,17.1,45900.0,16.6587,16.6684,16.6489,16.6587,45900.0
2012-03-22 14:00:00,17.1,17.11,17.09,17.1,38600.0,16.6587,16.6684,16.6489,16.6587,38600.0
2012-03-22 14:05:00,17.1,17.11,17.08,17.09,32500.0,16.6587,16.6684,16.6392,16.6489,32500.0
2012-03-22 14:10:00,17.08,17.09,17.06,17.06,13500.0,16.6392,16.6489,16.6197,16.6197,13500.0
2012-03-22 14:15:00,17.06,17.07,17.0,17.0,38400.0,16.6197,16.6295,16.5613,16.5613,38400.0
2012-03-22 14:20:00,17.01,17.03,17.0,17.01,65900.0,16.571,16.5905,16.5613,16.571,65900.0
2012-03-22 14:25:00,17.01,17.05,16.99,17.05,105100.0,16.571,16.61,16.5515,16.61,105100.0
2012-03-22 14:30:00,17.05,17.06,17.04,17.05,23300.0,16.61,16.6197,16.6002,16.61,23300.0
2012-03-22 14:35:00,17.05,17.06,17.02,17.04,42400.0,16.61,16.6197,16.5807,16.6002,42400.0
2012-03-22 14:40:00,17.04,17.05,17.03,17.03,40000.0,16.6002,16.61,16.5905,16.5905,40000.0
2012-03-22 14:45:00,17.04,17.04,17.0,17.01,15200.0,16.6002,16.6002,16.5613,16.571,15200.0
2012-03-22 14:50:00,17.01,17.01,17.0,17.01,3100.0,16.571,16.571,16.5613,16.571,3100.0
2012-03-22 14:55:00,17.01,17.01,17.0,17.0,12200.0,16.571,16.571,16.5613,16.5613,12200.0
2012-03-22 15:00:00,17.01,17.01,16.95,16.95,59900.0,16.571,16.571,16.5125,16.5125,59900.0
2012-03-22 15:05:00,16.95,16.96,16.92,16.92,79700.0,16.5125,16.5223,16.4833,16.4833,79700.0
2012-03-22 15:10:00,16.91,16.94,16.91,16.92,76800.0,16.4736,16.5028,16.4736,16.4833,76800.0
2012-03-22 15:15:00,16.92,16.93,16.91,16.93,87500.0,16.4833,16.4931,16.4736,16.4931,87500.0
2012-03-22 15:20:00,16.92,16.96,16.9,16.95,120300.0,16.4833,16.5223,16.4638,16.5125,120300.0
2012-03-22 15:25:00,16.94,16.95,16.93,16.95,36400.0,16.5028,16.5125,16.4931,16.5125,36400.0
2012-03-22 15:30:00,16.95,16.95,16.93,16.93,50000.0,16.5125,16.5125,16.4931,16.4931,50000.0
2012-03-22 15:35:00,16.93,17.0,16.93,16.98,73200.0,16.4931,16.5613,16.4931,16.5418,73200.0
2012-03-22 15:40:00,16.99,17.01,16.97,16.99,96000.0,16.5515,16.571,16.532,16.5515,96000.0
2012-03-22 15:45:00,16.98,17.0,16.96,16.98,137800.0,16.5418,16.5613,16.5223,16.5418,137800.0
2012-03-22 15:50:00,16.98,17.0,16.94,16.96,269100.0,16.5418,16.5613,16.5028,16.5223,269100.0
2012-03-22 15:55:00,16.96,16.98,16.95,16.96,151200.0,16.5223,16.5418,16.5125,16.5223,151200.0
2012-03-23 09:30:00,17.02,17.14,16.95,17.07,51900.0,16.5807,16.6976,16.5125,16.6295,51900.0
2012-03-23 09:35:00,17.05,17.05,17.0,17.01,37800.0,16.61,16.61,16.5613,16.571,37800.0
2012-03-23 09:40:00,17.0,17.0,16.96,17.0,34200.0,16.5613,16.5613,16.5223,16.5613,34200.0
2012-03-23 09:45:00,17.0,17.0,16.95,16.97,22800.0,16.5613,16.5613,16.5125,16.532,22800.0
2012-03-23 09:50:00,16.97,17.01,16.97,16.99,48500.0,16.532,16.571,16.532,16.5515,48500.0
2012-03-23 09:55:00,16.98,16.98,16.95,16.95,34500.0,16.5418,16.5418,16.5125,16.5125,34500.0
2012-03-23 10:00:00,16.96,16.96,16.91,16.91,45800.0,16.5223,16.5223,16.4736,16.4736,45800.0
2012-03-23 10:05:00,16.93,16.93,16.9,16.91,47500.0,16.4931,16.4931,16.4638,16.4736,47500.0
2012-03-23 10:10:00,16.91,16.95,16.91,16.92,22500.0,16.4736,16.5125,16.4736,16.4833,22500.0
2012-03-23 10:15:00,16.92,16.97,16.92,16.95,36100.0,16.4833,16.532,16.4833,16.5125,36100.0
2012-03-23 10:20:00,16.95,16.96,16.94,16.96,25500.0,16.5125,16.5223,16.5028,16.5223,25500.0
2012-03-23 10:25:00,16.96,16.96,16.93,16.93,22300.0,16.5223,16.5223,16.4931,16.4931,22300.0
2012-03-23 10:30:00,16.93,16.97,16.93,16.97,28100.0,16.4931,16.532,16.4931,16.532,28100.0
2012-03-23 10:35:00,16.96,16.98,16.96,16.98,8500.0,16.5223,16.5418,16.5223,16.5418,8500.0
2012-03-23 10:40:00,16.97,16.98,16.95,16.95,38400.0,16.532,16.5418,16.5125,16.5125,38400.0
2012-03-23 10:45:00,16.94,16.96,16.92,16.96,79700.0,16.5028,16.5223,16.4833,16.5223,79700.0
2012-03-23 10:50:00,16.96,16.96,16.93,16.94,16200.0,16.5223,16.5223,16.4931,16.5028,16200.0
2012-03-23 10:55:00,16.94,16.95,16.93,16.94,19800.0,16.5028,16.5125,16.4931,16.5028,19800.0
2012-03-23 11:00:00,16.95,16.95,16.93,16.94,21700.0,16.5125,16.5125,16.4931,16.5028,21700.0
2012-03-23 11:05:00,16.93,16.95,16.93,16.93,22200.0,16.4931,16.5125,16.4931,16.4931,22200.0
2012-03-23 11:10:00,16.93,16.94,16.9,16.92,38800.0,16.4931,16.5028,16.4638,16.4833,38800.0
2012-03-23 11:15:00,16.92,16.94,16.91,16.93,24200.0,16.4833,16.5028,16.4736,16.4931,24200.0
2012-03-23 11:20:00,16.94,16.94,16.89,16.9,46400.0,16.5028,16.5028,16.4541,16.4638,46400.0
2012-03-23 11:25:00,16.9,16.91,16.89,16.9,23200.0,16.4638,16.4736,16.4541,16.4638,23200.0
2012-03-23 11:30:00,16.91,16.93,16.91,16.93,19000.0,16.4736,16.4931,16.4736,16.4931,19000.0
2012-03-23 11:35:00,16.93,16.93,16.89,16.89,58600.0,16.4931,16.4931,16.4541,16.4541,58600.0
2012-03-23 11:40:00,16.89,16.89,16.88,16.88,11700.0,16.4541,16.4541,16.4444,16.4444,11700.0
2012-03-23 11:45:00,16.88,16.9,16.88,16.88,13700.0,16.4444,16.4638,16.4444,16.4444,13700.0
2012-03-23 11:50:00,16.89,16.9,16.89,16.89,13500.0,16.4541,16.4638,16.4541,16.4541,13500.0
2012-03-23 11:55:00,16.89,16.9,16.89,16.9,8600.0,16.4541,16.4638,16.4541,16.4638,8600.0
2012-03-23 12:00:00,16.89,16.9,16.87,16.87,21000.0,16.4541,16.4638,16.4346,16.4346,21000.0
2012-03-23 12:05:00,16.87,16.87,16.86,16.86,10100.0,16.4346,16.4346,16.4249,16.4249,10100.0
2012-03-23 12:10:00,16.86,16.88,16.86,16.87,21500.0,16.4249,16.4444,16.4249,16.4346,21500.0
2012-03-23 12:15:00,16.86,16.87,16.85,16.86,15000.0,16.4249,16.4346,16.4151,16.4249,15000.0
2012-03-23 12:20:00,16.86,16.87,16.85,16.86,16500.0,16.4249,16.4346,16.4151,16.4249,16500.0
2012-03-23 12:25:00,16.86,16.87,16.85,16.87,10500.0,16.4249,16.4346,16.4151,16.4346,10500.0
2012-03-23 12:30:00,16.87,16.87,16.85,16.85,34300.0,16.4346,16.4346,16.4151,16.4151,34300.0
2012-03-23 12:35:00,16.85,16.86,16.84,16.85,23900.0,16.4151,16.4249,16.4054,16.4151,23900.0
2012-03-23 12:40:00,16.85,16.88,16.85,16.87,15500.0,16.4151,16.4444,16.4151,16.4346,15500.0
2012-03-23 12:45:00,16.87,16.87,16.86,16.87,13300.0,16.4346,16.4346,16.4249,16.4346,13300.0
2012-03-23 12:50:00,16.86,16.87,16.86,16.87,3100.0,16.4249,16.4346,16.4249,16.4346,3100.0
2012-03-23 12:55:00,16.87,16.91,16.87,16.9,40800.0,16.4346,16.4736,16.4346,16.4638,40800.0
2012-03-23 13:00:00,16.9,16.9,16.88,16.88,18200.0,16.4638,16.4638,16.4444,16.4444,18200.0
2012-03-23 13:05:00,16.88,16.89,16.87,16.88,3200.0,16.4444,16.4541,16.4346,16.4444,3200.0
2012-03-23 13:10:00,16.88,16.88,16.86,16.86,6900.0,16.4444,16.4444,16.4249,16.4249,6900.0
2012-03-23 13:15:00,16.87,16.88,16.86,16.88,15700.0,16.4346,16.4444,16.4249,16.4444,15700.0
2012-03-23 13:20:00,16.88,16.88,16.86,16.87,21500.0,16.4444,16.4444,16.4249,16.4346,21500.0
2012-03-23 13:25:00,16.87,16.87,16.86,16.86,6500.0,16.4346,16.4346,16.4249,16.4249,6500.0
2012-03-23 13:30:00,16.87,16.88,16.86,16.86,40300.0,16.4346,16.4444,16.4249,16.4249,40300.0
2012-03-23 13:35:00,16.87,16.87,16.86,16.87,7200.0,16.4346,16.4346,16.4249,16.4346,7200.0
2012-03-23 13:40:00,16.87,16.87,16.85,16.87,27500.0,16.4346,16.4346,16.4151,16.4346,27500.0
2012-03-23 13:45:00,16.87,16.87,16.85,16.86,25800.0,16.4346,16.4346,16.4151,16.4249,25800.0
2012-03-23 13:50:00,16.87,16.87,16.83,16.84,48200.0,16.4346,16.4346,16.3956,16.4054,48200.0
2012-03-23 13:55:00,16.84,16.84,16.81,16.81,25300.0,16.4054,16.4054,16.3762,16.3762,25300.0
2012-03-23 14:00:00,16.81,16.84,16.81,16.81,56000.0,16.3762,16.4054,16.3762,16.3762,56000.0
2012-03-23 14:05:00,16.82,16.83,16.81,16.82,36500.0,16.3859,16.3956,16.3762,16.3859,36500.0
2012-03-23 14:10:00,16.82,16.82,16.81,16.82,23500.0,16.3859,16.3859,16.3762,16.3859,23500.0
2012-03-23 14:15:00,16.82,16.83,16.81,16.81,51400.0,16.3859,16.3956,16.3762,16.3762,51400.0
2012-03-23 14:20:00,16.82,16.82,16.81,16.82,16900.0,16.3859,16.3859,16.3762,16.3859,16900.0
2012-03-23 14:25:00,16.82,16.84,16.81,16.83,39900.0,16.3859,16.4054,16.3762,16.3956,39900.0
2012-03-23 14:30:00,16.83,16.84,16.82,16.84,22100.0,16.3956,16.4054,16.3859,16.4054,22100.0
2012-03-23 14:35:00,16.84,16.84,16.83,16.84,17600.0,16.4054,16.4054,16.3956,16.4054,17600.0
2012-03-23 14:40:00,16.84,16.85,16.83,16.85,36400.0,16.4054,16.4151,16.3956,16.4151,36400.0
2012-03-23 14:45:00,16.85,16.86,16.84,16.84,18500.0,16.4151,16.4249,16.4054,16.4054,18500.0
2012-03-23 14:50:00,16.84,16.86,16.84,16.86,27600.0,16.4054,16.4249,16.4054,16.4249,27600.0
2012-03-23 14:55:00,16.86,16.86,16.82,16.84,43700.0,16.4249,16.4249,16.3859,16.4054,43700.0
2012-03-23 15:00:00,16.84,16.84,16.83,16.84,27000.0,16.4054,16.4054,16.3956,16.4054,27000.0
2012-03-23 15:05:00,16.84,16.85,16.84,16.85,22300.0,16.4054,16.4151,16.4054,16.4151,22300.0
2012-03-23 15:10:00,16.84,16.85,16.82,16.84,65300.0,16.4054,16.4151,16.3859,16.4054,65300.0
2012-03-23 15:15:00,16.84,16.85,16.83,16.83,29500.0,16.4054,16.4151,16.3956,16.3956,29500.0
2012-03-23 15:20:00,16.84,16.87,16.84,16.86,31800.0,16.4054,16.4346,16.4054,16.4249,31800.0
2012-03-23 15:25:00,16.86,16.87,16.86,16.87,21400.0,16.4249,16.4346,16.4249,16.4346,21400.0
2012-03-23 15:30:00,16.87,16.88,16.85,16.86,60300.0,16.4346,16.4444,16.4151,16.4249,60300.0
2012-03-23 15:35:00,16.85,16.85,16.84,16.84,63200.0,16.4151,16.4151,16.4054,16.4054,63200.0
2012-03-23 15:40:00,16.84,16.86,16.83,16.84,148900.0,16.4054,16.4249,16.3956,16.4054,148900.0
2012-03-23 15:45:00,16.83,16.87,16.82,16.87,117800.0,16.3956,16.4346,16.3859,16.4346,117800.0
2012-03-23 15:50:00,16.86,16.87,16.83,16.85,155100.0,16.4249,16.4346,16.3956,16.4151,155100.0
2012-03-23 15:55:00,16.85,16.87,16.84,16.86,117700.0,16.4151,16.4346,16.4054,16.4249,117700.0
2012-03-26 09:30:00,17.01,17.05,16.86,16.95,113200.0,16.571,16.61,16.4249,16.5125,113200.0
2012-03-26 09:35:00,16.95,17.02,16.95,17.0,42700.0,16.5125,16.5807,16.5125,16.5613,42700.0
2012-03-26 09:40:00,17.0,17.04,16.98,16.99,54500.0,16.5613,16.6002,16.5418,16.5515,54500.0
2012-03-26 09:45:00,16.98,16.99,16.93,16.95,46800.0,16.5418,16.5515,16.4931,16.5125,46800.0
2012-03-26 09:50:00,16.95,16.99,16.95,16.96,53500.0,16.5125,16.5515,16.5125,16.5223,53500.0
2012-03-26 09:55:00,16.97,16.99,16.94,16.99,45000.0,16.532,16.5515,16.5028,16.5515,45000.0
2012-03-26 10:00:00,16.98,16.98,16.88,16.89,50000.0,16.5418,16.5418,16.4444,16.4541,50000.0
2012-03-26 10:05:00,16.9,16.92,16.86,16.87,180900.0,16.4638,16.4833,16.4249,16.4346,180900.0
2012-03-26 10:10:00,16.87,16.91,16.85,16.91,69400.0,16.4346,16.4736,16.4151,16.4736,69400.0
2012-03-26 10:15:00,16.91,16.91,16.88,16.89,19100.0,16.4736,16.4736,16.4444,16.4541,19100.0
2012-03-26 10:20:00,16.89,16.9,16.87,16.89,19000.0,16.4541,16.4638,16.4346,16.4541,19000.0
2012-03-26 10:25:00,16.89,16.91,16.88,16.9,23400.0,16.4541,16.4736,16.4444,16.4638,23400.0
2012-03-26 10:30:00,16.9,16.91,16.89,16.91,43900.0,16.4638,16.4736,16.4541,16.4736,43900.0
2012-03-26 10:35:00,16.91,16.93,16.89,16.9,37800.0,16.4736,16.4931,16.4541,16.4638,37800.0
2012-03-26 10:40:00,16.9,16.9,16.87,16.89,33300.0,16.4638,16.4638,16.4346,16.4541,33300.0
2012-03-26 10:45:00,16.89,16.9,16.89,16.9,16000.0,16.4541,16.4638,16.4541,16.4638,16000.0
2012-03-26 10:50:00,16.91,16.91,16.9,16.91,14300.0,16.4736,16.4736,16.4638,16.4736,14300.0
2012-03-26 10:55:00,16.91,16.92,16.85,16.85,69300.0,16.4736,16.4833,16.4151,16.4151,69300.0
2012-03-26 11:00:00,16.86,16.86,16.81,16.83,54400.0,16.4249,16.4249,16.3762,16.3956,54400.0
2012-03-26 11:05:00,16.83,16.85,16.83,16.85,32300.0,16.3956,16.4151,16.3956,16.4151,32300.0
2012-03-26 11:10:00,16.85,16.88,16.84,16.87,34700.0,16.4151,16.4444,16.4054,16.4346,34700.0
2012-03-26 11:15:00,16.87,16.87,16.86,16.87,11500.0,16.4346,16.4346,16.4249,16.4346,11500.0
2012-03-26 11:20:00,16.87,16.88,16.86,16.87,26800.0,16.4346,16.4444,16.4249,16.4346,26800.0
2012-03-26 11:25:00,16.88,16.9,16.87,16.89,19800.0,16.4444,16.4638,16.4346,16.4541,19800.0
2012-03-26 11:30:00,16.89,16.91,16.87,16.88,110700.0,16.4541,16.4736,16.4346,16.4444,110700.0
2012-03-26 11:35:00,16.88,16.91,16.88,16.89,41200.0,16.4444,16.4736,16.4444,16.4541,41200.0
2012-03-26 11:40:00,16.9,16.91,16.89,16.89,19100.0,16.4638,16.4736,16.4541,16.4541,19100.0
2012-03-26 11:45:00,16.9,16.9,16.88,16.88,63400.0,16.4638,16.4638,16.4444,16.4444,63400.0
2012-03-26 11:50:00,16.88,16.89,16.87,16.87,23000.0,16.4444,16.4541,16.4346,16.4346,23000.0
2012-03-26 11:55:00,16.86,16.89,16.86,16.88,11300.0,16.4249,16.4541,16.4249,16.4444,11300.0
2012-03-26 12:00:00,16.89,16.89,16.88,16.89,13100.0,16.4541,16.4541,16.4444,16.4541,13100.0
2012-03-26 12:05:00,16.89,16.9,16.88,16.89,29600.0,16.4541,16.4638,16.4444,16.4541,29600.0
2012-03-26 12:10:00,16.9,16.9,16.89,16.9,14100.0,16.4638,16.4638,16.4541,16.4638,14100.0
2012-03-26 12:15:00,16.89,16.92,16.89,16.91,24300.0,16.4541,16.4833,16.4541,16.4736,24300.0
2012-03-26 12:20:00,16.92,16.92,16.9,16.91,26700.0,16.4833,16.4833,16.4638,16.4736,26700.0
2012-03-26 12:25:00,16.91,16.93,16.9,16.91,50300.0,16.4736,16.4931,16.4638,16.4736,50300.0
2012-03-26 12:30:00,16.91,16.91,16.89,16.89,5300.0,16.4736,16.4736,16.4541,16.4541,5300.0
2012-03-26 12:35:00,16.89,16.9,16.86,16.86,31100.0,16.4541,16.4638,16.4249,16.4249,31100.0
2012-03-26 12:40:00,16.86,16.86,16.84,16.84,21500.0,16.4249,16.4249,16.4054,16.4054,21500.0
2012-03-26 12:45:00,16.85,16.85,16.84,16.84,41400.0,16.4151,16.4151,16.4054,16.4054,41400.0
2012-03-26 12:50:00,16.85,16.85,16.83,16.83,33600.0,16.4151,16.4151,16.3956,16.3956,33600.0
2012-03-26 12:55:00,16.84,16.86,16.84,16.86,18200.0,16.4054,16.4249,16.4054,16.4249,18200.0
2012-03-26 13:00:00,16.86,16.87,16.86,16.87,6000.0,16.4249,16.4346,16.4249,16.4346,6000.0
2012-03-26 13:05:00,16.87,16.9,16.87,16.89,27100.0,16.4346,16.4638,16.4346,16.4541,27100.0
2012-03-26 13:10:00,16.89,16.91,16.87,16.89,49300.0,16.4541,16.4736,16.4346,16.4541,49300.0
2012-03-26 13:15:00,16.89,16.89,16.86,16.87,52900.0,16.4541,16.4541,16.4249,16.4346,52900.0
2012-03-26 13:20:00,16.87,16.87,16.86,16.87,3400.0,16.4346,16.4346,16.4249,16.4346,3400.0
2012-03-26 13:25:00,16.88,16.9,16.87,16.88,24600.0,16.4444,16.4638,16.4346,16.4444,24600.0
2012-03-26 13:30:00,16.89,16.9,16.87,16.89,90400.0,16.4541,16.4638,16.4346,16.4541,90400.0
2012-03-26 13:35:00,16.89,16.91,16.87,16.88,46100.0,16.4541,16.4736,16.4346,16.4444,46100.0
2012-03-26 13:40:00,16.89,16.89,16.88,16.89,16200.0,16.4541,16.4541,16.4444,16.4541,16200.0
2012-03-26 13:45:00,16.89,16.89,16.88,16.89,16000.0,16.4541,16.4541,16.4444,16.4541,16000.0
2012-03-26 13:50:00,16.89,16.9,16.88,16.9,7800.0,16.4541,16.4638,16.4444,16.4638,7800.0
2012-03-26 13:55:00,16.9,16.91,16.89,16.89,17900.0,16.4638,16.4736,16.4541,16.4541,17900.0
2012-03-26 14:00:00,16.9,16.91,16.89,16.91,28400.0,16.4638,16.4736,16.4541,16.4736,28400.0
2012-03-26 14:05:00,16.91,16.94,16.91,16.92,30500.0,16.4736,16.5028,16.4736,16.4833,30500.0
2012-03-26 14:10:00,16.93,16.95,16.92,16.94,14200.0,16.4931,16.5125,16.4833,16.5028,14200.0
2012-03-26 14:15:00,16.95,16.97,16.94,16.97,36200.0,16.5125,16.532,16.5028,16.532,36200.0
2012-03-26 14:20:00,16.97,16.97,16.94,16.97,57600.0,16.532,16.532,16.5028,16.532,57600.0
2012-03-26 14:25:00,16.96,16.97,16.96,16.96,8900.0,16.5223,16.532,16.5223,16.5223,8900.0
2012-03-26 14:30:00,16.96,16.98,16.96,16.96,35500.0,16.5223,16.5418,16.5223,16.5223,35500.0
2012-03-26 14:35:00,16.96,16.96,16.94,16.95,58900.0,16.5223,16.5223,16.5028,16.5125,58900.0
2012-03-26 14:40:00,16.94,16.94,16.93,16.94,10300.0,16.5028,16.5028,16.4931,16.5028,10300.0
2012-03-26 14:45:00,16.94,16.94,16.93,16.93,3200.0,16.5028,16.5028,16.4931,16.4931,3200.0
2012-03-26 14:50:00,16.93,16.95,16.93,16.95,32800.0,16.4931,16.5125,16.4931,16.5125,32800.0
2012-03-26 14:55:00,16.95,16.98,16.94,16.95,22000.0,16.5125,16.5418,16.5028,16.5125,22000.0
2012-03-26 15:00:00,16.95,16.98,16.95,16.98,12700.0,16.5125,16.5418,16.5125,16.5418,12700.0
2012-03-26 15:05:00,16.98,16.99,16.96,16.97,16500.0,16.5418,16.5515,16.5223,16.532,16500.0
2012-03-26 15:10:00,16.97,16.99,16.97,16.97,17200.0,16.532,16.5515,16.532,16.532,17200.0
2012-03-26 15:15:00,16.97,17.01,16.97,17.0,48800.0,16.532,16.571,16.532,16.5613,48800.0
2012-03-26 15:20:00,17.0,17.0,16.97,16.97,37400.0,16.5613,16.5613,16.532,16.532,37400.0
2012-03-26 15:25:00,16.98,16.98,16.97,16.97,42500.0,16.5418,16.5418,16.532,16.532,42500.0
2012-03-26 15:30:00,16.98,16.98,16.96,16.96,23100.0,16.5418,16.5418,16.5223,16.5223,23100.0
2012-03-26 15:35:00,16.96,16.98,16.92,16.92,135300.0,16.5223,16.5418,16.4833,16.4833,135300.0
2012-03-26 15:40:00,16.92,16.96,16.92,16.96,40000.0,16.4833,16.5223,16.4833,16.5223,40000.0
2012-03-26 15:45:00,16.96,17.0,16.95,17.0,82700.0,16.5223,16.5613,16.5125,16.5613,82700.0
2012-03-26 15:50:00,17.0,17.0,16.96,16.96,87500.0,16.5613,16.5613,16.5223,16.5223,87500.0
2012-03-26 15:55:00,16.96,17.0,16.95,17.0,142200.0,16.5223,16.5613,16.5125,16.5613,142200.0
2012-03-27 09:30:00,17.25,17.64,17.2,17.56,368600.0,16.8048,17.1847,16.7561,17.1068,368600.0
2012-03-27 09:35:00,17.57,17.57,17.29,17.41,136700.0,17.1165,17.1165,16.8438,16.9607,136700.0
2012-03-27 09:40:00,17.42,17.42,17.19,17.3,151800.0,16.9704,16.9704,16.7464,16.8535,151800.0
2012-03-27 09:45:00,17.31,17.4,17.29,17.4,102200.0,16.8633,16.9509,16.8438,16.9509,102200.0
2012-03-27 09:50:00,17.4,17.4,17.33,17.33,68100.0,16.9509,16.9509,16.8827,16.8827,68100.0
2012-03-27 09:55:00,17.33,17.34,17.26,17.31,106700.0,16.8827,16.8925,16.8145,16.8633,106700.0
2012-03-27 10:00:00,17.31,17.32,17.27,17.27,61000.0,16.8633,16.873,16.8243,16.8243,61000.0
2012-03-27 10:05:00,17.28,17.3,17.24,17.3,95800.0,16.834,16.8535,16.7951,16.8535,95800.0
2012-03-27 10:10:00,17.31,17.32,17.29,17.32,36600.0,16.8633,16.873,16.8438,16.873,36600.0
2012-03-27 10:15:00,17.32,17.36,17.32,17.36,22300.0,16.873,16.912,16.873,16.912,22300.0
2012-03-27 10:20:00,17.35,17.36,17.25,17.3,68600.0,16.9022,16.912,16.8048,16.8535,68600.0
2012-03-27 10:25:00,17.31,17.31,17.3,17.31,21000.0,16.8633,16.8633,16.8535,16.8633,21000.0
2012-03-27 10:30:00,17.31,17.35,17.28,17.29,73800.0,16.8633,16.9022,16.834,16.8438,73800.0
2012-03-27 10:35:00,17.28,17.34,17.27,17.32,53300.0,16.834,16.8925,16.8243,16.873,53300.0
2012-03-27 10:40:00,17.33,17.33,17.3,17.31,27700.0,16.8827,16.8827,16.8535,16.8633,27700.0
2012-03-27 10:45:00,17.31,17.35,17.3,17.34,58500.0,16.8633,16.9022,16.8535,16.8925,58500.0
2012-03-27 10:50:00,17.34,17.35,17.3,17.3,31000.0,16.8925,16.9022,16.8535,16.8535,31000.0
2012-03-27 10:55:00,17.31,17.31,17.3,17.3,11200.0,16.8633,16.8633,16.8535,16.8535,11200.0
2012-03-27 11:00:00,17.3,17.34,17.3,17.33,45700.0,16.8535,16.8925,16.8535,16.8827,45700.0
2012-03-27 11:05:00,17.34,17.34,17.28,17.28,44100.0,16.8925,16.8925,16.834,16.834,44100.0
2012-03-27 11:10:00,17.28,17.3,17.25,17.27,73300.0,16.834,16.8535,16.8048,16.8243,73300.0
2012-03-27 11:15:00,17.26,17.27,17.25,17.26,21500.0,16.8145,16.8243,16.8048,16.8145,21500.0
2012-03-27 11:20:00,17.26,17.27,17.25,17.26,25100.0,16.8145,16.8243,16.8048,16.8145,25100.0
2012-03-27 11:25:00,17.26,17.27,17.22,17.23,77900.0,16.8145,16.8243,16.7756,16.7853,77900.0
2012-03-27 11:30:00,17.23,17.25,17.23,17.25,20900.0,16.7853,16.8048,16.7853,16.8048,20900.0
2012-03-27 11:35:00,17.25,17.25,17.23,17.25,25700.0,16.8048,16.8048,16.7853,16.8048,25700.0
2012-03-27 11:40:00,17.25,17.25,17.21,17.22,18500.0,16.8048,16.8048,16.7658,16.7756,18500.0
2012-03-27 11:45:00,17.21,17.22,17.2,17.22,18600.0,16.7658,16.7756,16.7561,16.7756,18600.0
2012-03-27 11:50:00,17.22,17.22,17.21,17.21,8000.0,16.7756,16.7756,16.7658,16.7658,8000.0
2012-03-27 11:55:00,17.22,17.22,17.18,17.18,65400.0,16.7756,16.7756,16.7366,16.7366,65400.0
2012-03-27 12:00:00,17.18,17.21,17.18,17.18,36900.0,16.7366,16.7658,16.7366,16.7366,36900.0
2012-03-27 12:05:00,17.18,17.19,17.16,17.19,28200.0,16.7366,16.7464,16.7171,16.7464,28200.0
2012-03-27 12:10:00,17.19,17.21,17.18,17.21,18600.0,16.7464,16.7658,16.7366,16.7658,18600.0
2012-03-27 12:15:00,17.21,17.21,17.17,17.17,47500.0,16.7658,16.7658,16.7269,16.7269,47500.0
2012-03-27 12:20:00,17.18,17.18,17.17,17.18,4800.0,16.7366,16.7366,16.7269,16.7366,4800.0
2012-03-27 12:25:00,17.17,17.18,17.15,17.15,18800.0,16.7269,16.7366,16.7074,16.7074,18800.0
2012-03-27 12:30:00,17.15,17.16,17.14,17.15,33800.0,16.7074,16.7171,16.6976,16.7074,33800.0
2012-03-27 12:35:00,17.15,17.18,17.15,17.17,38000.0,16.7074,16.7366,16.7074,16.7269,38000.0
2012-03-27 12:40:00,17.17,17.18,17.15,17.15,64400.0,16.7269,16.7366,16.7074,16.7074,64400.0
2012-03-27 12:45:00,17.16,17.16,17.15,17.15,3800.0,16.7171,16.7171,16.7074,16.7074,3800.0
2012-03-27 12:50:00,17.16,17.16,17.13,17.14,18700.0,16.7171,16.7171,16.6879,16.6976,18700.0
2012-03-27 12:55:00,17.14,17.17,17.13,17.17,26400.0,16.6976,16.7269,16.6879,16.7269,26400.0
2012-03-27 13:00:00,17.17,17.17,17.16,17.17,10600.0,16.7269,16.7269,16.7171,16.7269,10600.0
2012-03-27 13:05:00,17.17,17.18,17.16,17.18,5300.0,16.7269,16.7366,16.7171,16.7366,5300.0
2012-03-27 13:10:00,17.18,17.19,17.17,17.17,35200.0,16.7366,16.7464,16.7269,16.7269,35200.0
2012-03-27 13:15:00,17.18,17.18,17.13,17.13,33500.0,16.7366,16.7366,16.6879,16.6879,33500.0
2012-03-27 13:20:00,17.13,17.13,17.12,17.13,13800.0,16.6879,16.6879,16.6782,16.6879,13800.0
2012-03-27 13:25:00,17.13,17.14,17.09,17.09,87300.0,16.6879,16.6976,16.6489,16.6489,87300.0
2012-03-27 13:30:00,17.1,17.1,17.09,17.09,51300.0,16.6587,16.6587,16.6489,16.6489,51300.0
2012-03-27 13:35:00,17.1,17.1,17.07,17.07,15800.0,16.6587,16.6587,16.6295,16.6295,15800.0
2012-03-27 13:40:00,17.07,17.09,17.07,17.07,33100.0,16.6295,16.6489,16.6295,16.6295,33100.0
2012-03-27 13:45:00,17.07,17.09,17.05,17.09,26000.0,16.6295,16.6489,16.61,16.6489,26000.0
2012-03-27 13:50:00,17.08,17.09,17.08,17.08,5200.0,16.6392,16.6489,16.6392,16.6392,5200.0
2012-03-27 13:55:00,17.08,17.11,17.08,17.08,49900.0,16.6392,16.6684,16.6392,16.6392,49900.0
2012-03-27 14:00:00,17.09,17.1,17.09,17.09,12100.0,16.6489,16.6587,16.6489,16.6489,12100.0
2012-03-27 14:05:00,17.1,17.11,17.09,17.11,57700.0,16.6587,16.6684,16.6489,16.6684,57700.0
2012-03-27 14:10:00,17.11,17.13,17.11,17.13,20800.0,16.6684,16.6879,16.6684,16.6879,20800.0
2012-03-27 14:15:00,17.13,17.14,17.12,17.14,12600.0,16.6879,16.6976,16.6782,16.6976,12600.0
2012-03-27 14:20:00,17.14,17.14,17.13,17.14,13800.0,16.6976,16.6976,16.6879,16.6976,13800.0
2012-03-27 14:25:00,17.14,17.15,17.13,17.15,46000.0,16.6976,16.7074,16.6879,16.7074,46000.0
2012-03-27 14:30:00,17.14,17.14,17.11,17.11,41800.0,16.6976,16.6976,16.6684,16.6684,41800.0
2012-03-27 14:35:00,17.11,17.12,17.07,17.09,81100.0,16.6684,16.6782,16.6295,16.6489,81100.0
2012-03-27 14:40:00,17.09,17.09,17.07,17.07,75900.0,16.6489,16.6489,16.6295,16.6295,75900.0
2012-03-27 14:45:00,17.07,17.09,17.07,17.09,14700.0,16.6295,16.6489,16.6295,16.6489,14700.0
2012-03-27 14:50:00,17.09,17.09,17.04,17.06,108600.0,16.6489,16.6489,16.6002,16.6197,108600.0
2012-03-27 14:55:00,17.06,17.09,17.05,17.09,26600.0,16.6197,16.6489,16.61,16.6489,26600.0
2012-03-27 15:00:00,17.08,17.1,17.08,17.1,33900.0,16.6392,16.6587,16.6392,16.6587,33900.0
2012-03-27 15:05:00,17.1,17.12,17.1,17.12,59000.0,16.6587,16.6782,16.6587,16.6782,59000.0
2012-03-27 15:10:00,17.12,17.12,17.11,17.12,22600.0,16.6782,16.6782,16.6684,16.6782,22600.0
2012-03-27 15:15:00,17.12,17.12,17.04,17.05,101800.0,16.6782,16.6782,16.6002,16.61,101800.0
2012-03-27 15:20:00,17.04,17.07,17.04,17.07,87600.0,16.6002,16.6295,16.6002,16.6295,87600.0
2012-03-27 15:25:00,17.07,17.07,17.03,17.03,50700.0,16.6295,16.6295,16.5905,16.5905,50700.0
2012-03-27 15:30:00,17.04,17.07,17.02,17.05,62500.0,16.6002,16.6295,16.5807,16.61,62500.0
2012-03-27 15:35:00,17.05,17.08,17.05,17.07,64100.0,16.61,16.6392,16.61,16.6295,64100.0
2012-03-27 15:40:00,17.07,17.08,17.05,17.05,72400.0,16.6295,16.6392,16.61,16.61,72400.0
2012-03-27 15:45:00,17.04,17.05,17.02,17.02,61000.0,16.6002,16.61,16.5807,16.5807,61000.0
2012-03-27 15:50:00,17.02,17.06,17.01,17.02,182100.0,16.5807,16.6197,16.571,16.5807,182100.0
2012-03-27 15:55:00,17.02,17.03,16.99,17.03,173400.0,16.5807,16.5905,16.5515,16.5905,173400.0
2012-03-28 09:30:00,16.98,17.1,16.98,17.0,59300.0,16.5418,16.6587,16.5418,16.5613,59300.0
2012-03-28 09:35:00,17.0,17.05,17.0,17.03,33200.0,16.5613,16.61,16.5613,16.5905,33200.0
2012-03-28 09:40:00,17.04,17.04,16.91,16.91,50200.0,16.6002,16.6002,16.4736,16.4736,50200.0
2012-03-28 09:45:00,16.91,16.92,16.79,16.79,79500.0,16.4736,16.4833,16.3567,16.3567,79500.0
2012-03-28 09:50:00,16.79,16.8,16.69,16.74,222200.0,16.3567,16.3664,16.2593,16.308,222200.0
2012-03-28 09:55:00,16.74,16.81,16.67,16.77,240400.0,16.308,16.3762,16.2398,16.3372,240400.0
2012-03-28 10:00:00,16.77,16.83,16.77,16.79,117000.0,16.3372,16.3956,16.3372,16.3567,117000.0
2012-03-28 10:05:00,16.79,16.83,16.79,16.8,93900.0,16.3567,16.3956,16.3567,16.3664,93900.0
2012-03-28 10:10:00,16.8,16.84,16.8,16.84,74600.0,16.3664,16.4054,16.3664,16.4054,74600.0
2012-03-28 10:15:00,16.84,16.84,16.79,16.79,116800.0,16.4054,16.4054,16.3567,16.3567,116800.0
2012-03-28 10:20:00,16.78,16.82,16.77,16.81,45200.0,16.3469,16.3859,16.3372,16.3762,45200.0
2012-03-28 10:25:00,16.81,16.81,16.74,16.74,39300.0,16.3762,16.3762,16.308,16.308,39300.0
2012-03-28 10:30:00,16.74,16.75,16.64,16.65,106800.0,16.308,16.3177,16.2105,16.2203,106800.0
2012-03-28 10:35:00,16.64,16.66,16.63,16.64,41500.0,16.2105,16.23,16.2008,16.2105,41500.0
2012-03-28 10:40:00,16.64,16.65,16.63,16.64,48200.0,16.2105,16.2203,16.2008,16.2105,48200.0
2012-03-28 10:45:00,16.64,16.68,16.63,16.65,61400.0,16.2105,16.2495,16.2008,16.2203,61400.0
2012-03-28 10:50:00,16.65,16.68,16.63,16.66,232500.0,16.2203,16.2495,16.2008,16.23,232500.0
2012-03-28 10:55:00,16.66,16.68,16.64,16.68,110900.0,16.23,16.2495,16.2105,16.2495,110900.0
2012-03-28 11:00:00,16.69,16.69,16.66,16.66,38700.0,16.2593,16.2593,16.23,16.23,38700.0
2012-03-28 11:05:00,16.66,16.67,16.65,16.65,128600.0,16.23,16.2398,16.2203,16.2203,128600.0
2012-03-28 11:10:00,16.65,16.67,16.65,16.67,23900.0,16.2203,16.2398,16.2203,16.2398,23900.0
2012-03-28 11:15:00,16.67,16.68,16.66,16.68,17600.0,16.2398,16.2495,16.23,16.2495,17600.0
2012-03-28 11:20:00,16.67,16.71,16.66,16.69,64200.0,16.2398,16.2787,16.23,16.2593,64200.0
2012-03-28 11:25:00,16.69,16.71,16.67,16.69,42400.0,16.2593,16.2787,16.2398,16.2593,42400.0
2012-03-28 11:30:00,16.69,16.7,16.69,16.7,14800.0,16.2593,16.269,16.2593,16.269,14800.0
2012-03-28 11:35:00,16.69,16.7,16.66,16.7,125000.0,16.2593,16.269,16.23,16.269,125000.0
2012-03-28 11:40:00,16.69,16.71,16.64,16.64,49800.0,16.2593,16.2787,16.2105,16.2105,49800.0
2012-03-28 11:45:00,16.64,16.66,16.62,16.62,58000.0,16.2105,16.23,16.1911,16.1911,58000.0
2012-03-28 11:50:00,16.63,16.63,16.56,16.56,156700.0,16.2008,16.2008,16.1326,16.1326,156700.0
2012-03-28 11:55:00,16.56,16.56,16.5,16.56,116300.0,16.1326,16.1326,16.0742,16.1326,116300.0
2012-03-28 12:00:00,16.56,16.57,16.55,16.56,27100.0,16.1326,16.1424,16.1229,16.1326,27100.0
2012-03-28 12:05:00,16.57,16.58,16.56,16.56,25000.0,16.1424,16.1521,16.1326,16.1326,25000.0
2012-03-28 12:10:00,16.56,16.57,16.51,16.53,85700.0,16.1326,16.1424,16.0839,16.1034,85700.0
2012-03-28 12:15:00,16.53,16.57,16.53,16.56,105700.0,16.1034,16.1424,16.1034,16.1326,105700.0
2012-03-28 12:20:00,16.56,16.56,16.54,16.54,12300.0,16.1326,16.1326,16.1131,16.1131,12300.0
2012-03-28 12:25:00,16.54,16.55,16.53,16.54,12600.0,16.1131,16.1229,16.1034,16.1131,12600.0
2012-03-28 12:30:00,16.55,16.57,16.53,16.53,32500.0,16.1229,16.1424,16.1034,16.1034,32500.0
2012-03-28 12:35:00,16.54,16.54,16.51,16.52,41700.0,16.1131,16.1131,16.0839,16.0936,41700.0
2012-03-28 12:40:00,16.52,16.54,16.52,16.53,147800.0,16.0936,16.1131,16.0936,16.1034,147800.0
2012-03-28 12:45:00,16.52,16.53,16.5,16.52,71100.0,16.0936,16.1034,16.0742,16.0936,71100.0
2012-03-28 12:50:00,16.51,16.52,16.49,16.49,50000.0,16.0839,16.0936,16.0644,16.0644,50000.0
2012-03-28 12:55:00,16.49,16.51,16.49,16.51,43400.0,16.0644,16.0839,16.0644,16.0839,43400.0
2012-03-28 13:00:00,16.51,16.55,16.51,16.55,19100.0,16.0839,16.1229,16.0839,16.1229,19100.0
2012-03-28 13:05:00,16.56,16.57,16.56,16.57,13600.0,16.1326,16.1424,16.1326,16.1424,13600.0
2012-03-28 13:10:00,16.57,16.6,16.56,16.58,52400.0,16.1424,16.1716,16.1326,16.1521,52400.0
2012-03-28 13:15:00,16.58,16.6,16.58,16.59,24700.0,16.1521,16.1716,16.1521,16.1618,24700.0
2012-03-28 13:20:00,16.6,16.61,16.57,16.59,52600.0,16.1716,16.1813,16.1424,16.1618,52600.0
2012-03-28 13:25:00,16.6,16.6,16.58,16.6,11100.0,16.1716,16.1716,16.1521,16.1716,11100.0
2012-03-28 13:30:00,16.59,16.6,16.59,16.6,7900.0,16.1618,16.1716,16.1618,16.1716,7900.0
2012-03-28 13:35:00,16.6,16.61,16.59,16.61,21300.0,16.1716,16.1813,16.1618,16.1813,21300.0
2012-03-28 13:40:00,16.62,16.65,16.62,16.63,40600.0,16.1911,16.2203,16.1911,16.2008,40600.0
2012-03-28 13:45:00,16.63,16.63,16.59,16.6,64200.0,16.2008,16.2008,16.1618,16.1716,64200.0
2012-03-28 13:50:00,16.59,16.61,16.58,16.61,24300.0,16.1618,16.1813,16.1521,16.1813,24300.0
2012-03-28 13:55:00,16.61,16.64,16.61,16.63,59300.0,16.1813,16.2105,16.1813,16.2008,59300.0
2012-03-28 14:00:00,16.64,16.64,16.6,16.6,31400.0,16.2105,16.2105,16.1716,16.1716,31400.0
2012-03-28 14:05:00,16.6,16.62,16.59,16.62,64700.0,16.1716,16.1911,16.1618,16.1911,64700.0
2012-03-28 14:10:00,16.62,16.62,16.58,16.62,55100.0,16.1911,16.1911,16.1521,16.1911,55100.0
2012-03-28 14:15:00,16.62,16.62,16.59,16.59,41400.0,16.1911,16.1911,16.1618,16.1618,41400.0
2012-03-28 14:20:00,16.59,16.59,16.58,16.58,14000.0,16.1618,16.1618,16.1521,16.1521,14000.0
2012-03-28 14:25:00,16.58,16.62,16.56,16.62,75600.0,16.1521,16.1911,16.1326,16.1911,75600.0
2012-03-28 14:30:00,16.62,16.63,16.62,16.63,24800.0,16.1911,16.2008,16.1911,16.2008,24800.0
2012-03-28 14:35:00,16.63,16.65,16.63,16.64,27400.0,16.2008,16.2203,16.2008,16.2105,27400.0
2012-03-28 14:40:00,16.63,16.65,16.61,16.64,103800.0,16.2008,16.2203,16.1813,16.2105,103800.0
2012-03-28 14:45:00,16.64,16.64,16.61,16.61,114200.0,16.2105,16.2105,16.1813,16.1813,114200.0
2012-03-28 14:50:00,16.61,16.63,16.61,16.62,19000.0,16.1813,16.2008,16.1813,16.1911,19000.0
2012-03-28 14:55:00,16.63,16.65,16.62,16.65,32800.0,16.2008,16.2203,16.1911,16.2203,32800.0
2012-03-28 15:00:00,16.65,16.66,16.64,16.64,41500.0,16.2203,16.23,16.2105,16.2105,41500.0
2012-03-28 15:05:00,16.64,16.66,16.64,16.66,46100.0,16.2105,16.23,16.2105,16.23,46100.0
2012-03-28 15:10:00,16.66,16.66,16.65,16.66,42700.0,16.23,16.23,16.2203,16.23,42700.0
2012-03-28 15:15:00,16.66,16.69,16.65,16.69,49100.0,16.23,16.2593,16.2203,16.2593,49100.0
2012-03-28 15:20:00,16.69,16.7,16.66,16.7,88700.0,16.2593,16.269,16.23,16.269,88700.0
2012-03-28 15:25:00,16.7,16.71,16.67,16.69,69900.0,16.269,16.2787,16.2398,16.2593,69900.0
2012-03-28 15:30:00,16.69,16.76,16.68,16.73,188300.0,16.2593,16.3275,16.2495,16.2982,188300.0
2012-03-28 15:35:00,16.73,16.8,16.72,16.78,281100.0,16.2982,16.3664,16.2885,16.3469,281100.0
2012-03-28 15:40:00,16.78,16.79,16.77,16.77,190800.0,16.3469,16.3567,16.3372,16.3372,190800.0
2012-03-28 15:45:00,16.77,16.8,16.75,16.78,287300.0,16.3372,16.3664,16.3177,16.3469,287300.0
2012-03-28 15:50:00,16.79,16.82,16.79,16.82,194000.0,16.3567,16.3859,16.3567,16.3859,194000.0
2012-03-28 15:55:00,16.82,16.84,16.77,16.78,273000.0,16.3859,16.4054,16.3372,16.3469,273000.0
2012-03-29 09:30:00,16.67,16.88,16.48,16.53,209200.0,16.2398,16.4444,16.0547,16.1034,209200.0
2012-03-29 09:35:00,16.5,16.56,16.5,16.56,39000.0,16.0742,16.1326,16.0742,16.1326,39000.0
2012-03-29 09:40:00,16.56,16.58,16.49,16.58,87600.0,16.1326,16.1521,16.0644,16.1521,87600.0
2012-03-29 09:45:00,16.58,16.63,16.57,16.58,81900.0,16.1521,16.2008,16.1424,16.1521,81900.0
2012-03-29 09:50:00,16.58,16.58,16.4,16.4,111700.0,16.1521,16.1521,15.9767,15.9767,111700.0
2012-03-29 09:55:00,16.4,16.41,16.3,16.38,259600.0,15.9767,15.9865,15.8793,15.9573,259600.0
2012-03-29 10:00:00,16.38,16.43,16.38,16.4,101400.0,15.9573,16.006,15.9573,15.9767,101400.0
2012-03-29 10:05:00,16.41,16.41,16.32,16.36,221500.0,15.9865,15.9865,15.8988,15.9378,221500.0
2012-03-29 10:10:00,16.36,16.38,16.35,16.35,95800.0,15.9378,15.9573,15.928,15.928,95800.0
2012-03-29 10:15:00,16.35,16.38,16.29,16.37,203700.0,15.928,15.9573,15.8696,15.9475,203700.0
2012-03-29 10:20:00,16.37,16.43,16.37,16.42,75800.0,15.9475,16.006,15.9475,15.9962,75800.0
2012-03-29 10:25:00,16.42,16.42,16.37,16.4,48400.0,15.9962,15.9962,15.9475,15.9767,48400.0
2012-03-29 10:30:00,16.4,16.42,16.39,16.42,94500.0,15.9767,15.9962,15.967,15.9962,94500.0
2012-03-29 10:35:00,16.42,16.46,16.41,16.45,77800.0,15.9962,16.0352,15.9865,16.0255,77800.0
2012-03-29 10:40:00,16.45,16.47,16.42,16.43,97900.0,16.0255,16.0449,15.9962,16.006,97900.0
2012-03-29 10:45:00,16.43,16.44,16.39,16.4,44100.0,16.006,16.0157,15.967,15.9767,44100.0
2012-03-29 10:50:00,16.4,16.42,16.38,16.42,83500.0,15.9767,15.9962,15.9573,15.9962,83500.0
2012-03-29 10:55:00,16.42,16.48,16.41,16.47,58800.0,15.9962,16.0547,15.9865,16.0449,58800.0
2012-03-29 11:00:00,16.47,16.49,16.45,16.47,199800.0,16.0449,16.0644,16.0255,16.0449,199800.0
2012-03-29 11:05:00,16.47,16.47,16.45,16.46,106400.0,16.0449,16.0449,16.0255,16.0352,106400.0
2012-03-29 11:10:00,16.46,16.48,16.45,16.47,131300.0,16.0352,16.0547,16.0255,16.0449,131300.0
2012-03-29 11:15:00,16.47,16.48,16.45,16.45,33700.0,16.0449,16.0547,16.0255,16.0255,33700.0
2012-03-29 11:20:00,16.46,16.46,16.44,16.46,22700.0,16.0352,16.0352,16.0157,16.0352,22700.0
2012-03-29 11:25:00,16.46,16.46,16.42,16.42,68800.0,16.0352,16.0352,15.9962,15.9962,68800.0
2012-03-29 11:30:00,16.43,16.44,16.42,16.43,53500.0,16.006,16.0157,15.9962,16.006,53500.0
2012-03-29 11:35:00,16.42,16.45,16.42,16.43,22600.0,15.9962,16.0255,15.9962,16.006,22600.0
2012-03-29 11:40:00,16.43,16.47,16.42,16.46,63100.0,16.006,16.0449,15.9962,16.0352,63100.0
2012-03-29 11:45:00,16.45,16.45,16.43,16.44,35600.0,16.0255,16.0255,16.006,16.0157,35600.0
2012-03-29 11:50:00,16.44,16.44,16.4,16.41,61000.0,16.0157,16.0157,15.9767,15.9865,61000.0
2012-03-29 11:55:00,16.42,16.46,16.42,16.46,48600.0,15.9962,16.0352,15.9962,16.0352,48600.0
2012-03-29 12:00:00,16.46,16.46,16.45,16.46,12000.0,16.0352,16.0352,16.0255,16.0352,12000.0
2012-03-29 12:05:00,16.46,16.47,16.44,16.47,97500.0,16.0352,16.0449,16.0157,16.0449,97500.0
2012-03-29 12:10:00,16.47,16.47,16.46,16.47,11800.0,16.0449,16.0449,16.0352,16.0449,11800.0
2012-03-29 12:15:00,16.47,16.47,16.45,16.47,38800.0,16.0449,16.0449,16.0255,16.0449,38800.0
2012-03-29 12:20:00,16.46,16.5,16.46,16.5,29100.0,16.0352,16.0742,16.0352,16.0742,29100.0
2012-03-29 12:25:00,16.5,16.51,16.49,16.49,30400.0,16.0742,16.0839,16.0644,16.0644,30400.0
2012-03-29 12:30:00,16.48,16.49,16.45,16.47,33000.0,16.0547,16.0644,16.0255,16.0449,33000.0
2012-03-29 12:35:00,16.46,16.5,16.45,16.49,50200.0,16.0352,16.0742,16.0255,16.0644,50200.0
2012-03-29 12:40:00,16.5,16.5,16.49,16.5,13200.0,16.0742,16.0742,16.0644,16.0742,13200.0
2012-03-29 12:45:00,16.49,16.5,16.49,16.5,13700.0,16.0644,16.0742,16.0644,16.0742,13700.0
2012-03-29 12:50:00,16.5,16.51,16.49,16.51,37200.0,16.0742,16.0839,16.0644,16.0839,37200.0
2012-03-29 12:55:00,16.51,16.51,16.48,16.49,46300.0,16.0839,16.0839,16.0547,16.0644,46300.0
2012-03-29 13:00:00,16.49,16.49,16.46,16.46,27100.0,16.0644,16.0644,16.0352,16.0352,27100.0
2012-03-29 13:05:00,16.46,16.46,16.44,16.44,19300.0,16.0352,16.0352,16.0157,16.0157,19300.0
2012-03-29 13:10:00,16.44,16.45,16.38,16.39,45600.0,16.0157,16.0255,15.9573,15.967,45600.0
2012-03-29 13:15:00,16.39,16.39,16.37,16.37,57600.0,15.967,15.967,15.9475,15.9475,57600.0
2012-03-29 13:20:00,16.38,16.39,16.37,16.37,68500.0,15.9573,15.967,15.9475,15.9475,68500.0
2012-03-29 13:25:00,16.37,16.37,16.36,16.36,14800.0,15.9475,15.9475,15.9378,15.9378,14800.0
2012-03-29 13:30:00,16.37,16.38,16.36,16.38,27900.0,15.9475,15.9573,15.9378,15.9573,27900.0
2012-03-29 13:35:00,16.38,16.41,16.38,16.38,40900.0,15.9573,15.9865,15.9573,15.9573,40900.0
2012-03-29 13:40:00,16.39,16.39,16.35,16.35,31600.0,15.967,15.967,15.928,15.928,31600.0
2012-03-29 13:45:00,16.35,16.35,16.33,16.33,21500.0,15.928,15.928,15.9085,15.9085,21500.0
2012-03-29 13:50:00,16.33,16.36,16.32,16.34,45300.0,15.9085,15.9378,15.8988,15.9183,45300.0
2012-03-29 13:55:00,16.35,16.36,16.34,16.36,8300.0,15.928,15.9378,15.9183,15.9378,8300.0
2012-03-29 14:00:00,16.36,16.39,16.35,16.36,77800.0,15.9378,15.967,15.928,15.9378,77800.0
2012-03-29 14:05:00,16.36,16.36,16.3,16.3,53400.0,15.9378,15.9378,15.8793,15.8793,53400.0
2012-03-29 14:10:00,16.3,16.35,16.3,16.35,51000.0,15.8793,15.928,15.8793,15.928,51000.0
2012-03-29 14:15:00,16.34,16.38,16.34,16.36,96300.0,15.9183,15.9573,15.9183,15.9378,96300.0
2012-03-29 14:20:00,16.37,16.38,16.36,16.37,81000.0,15.9475,15.9573,15.9378,15.9475,81000.0
2012-03-29 14:25:00,16.36,16.4,16.36,16.4,70600.0,15.9378,15.9767,15.9378,15.9767,70600.0
2012-03-29 14:30:00,16.39,16.45,16.39,16.45,55300.0,15.967,16.0255,15.967,16.0255,55300.0
2012-03-29 14:35:00,16.45,16.45,16.4,16.4,162700.0,16.0255,16.0255,15.9767,15.9767,162700.0
2012-03-29 14:40:00,16.41,16.42,16.38,16.41,88000.0,15.9865,15.9962,15.9573,15.9865,88000.0
2012-03-29 14:45:00,16.42,16.43,16.39,16.4,163700.0,15.9962,16.006,15.967,15.9767,163700.0
2012-03-29 14:50:00,16.4,16.43,16.4,16.43,48000.0,15.9767,16.006,15.9767,16.006,48000.0
2012-03-29 14:55:00,16.43,16.44,16.41,16.41,77500.0,16.006,16.0157,15.9865,15.9865,77500.0
2012-03-29 15:00:00,16.41,16.42,16.39,16.41,88500.0,15.9865,15.9962,15.967,15.9865,88500.0
2012-03-29 15:05:00,16.41,16.44,16.4,16.44,76100.0,15.9865,16.0157,15.9767,16.0157,76100.0
2012-03-29 15:10:00,16.44,16.51,16.44,16.49,108600.0,16.0157,16.0839,16.0157,16.0644,108600.0
2012-03-29 15:15:00,16.5,16.53,16.49,16.53,104300.0,16.0742,16.1034,16.0644,16.1034,104300.0
2012-03-29 15:20:00,16.53,16.54,16.51,16.54,85300.0,16.1034,16.1131,16.0839,16.1131,85300.0
2012-03-29 15:25:00,16.54,16.54,16.52,16.53,55900.0,16.1131,16.1131,16.0936,16.1034,55900.0
2012-03-29 15:30:00,16.53,16.56,16.52,16.55,103200.0,16.1034,16.1326,16.0936,16.1229,103200.0
2012-03-29 15:35:00,16.55,16.55,16.52,16.52,90300.0,16.1229,16.1229,16.0936,16.0936,90300.0
2012-03-29 15:40:00,16.52,16.55,16.52,16.55,90000.0,16.0936,16.1229,16.0936,16.1229,90000.0
2012-03-29 15:45:00,16.54,16.55,16.51,16.52,125300.0,16.1131,16.1229,16.0839,16.0936,125300.0
2012-03-29 15:50:00,16.52,16.54,16.5,16.51,148800.0,16.0936,16.1131,16.0742,16.0839,148800.0
2012-03-29 15:55:00,16.5,16.51,16.46,16.49,398900.0,16.0742,16.0839,16.0352,16.0644,398900.0
2012-03-30 09:30:00,16.56,16.78,16.55,16.77,79200.0,16.1326,16.3469,16.1229,16.3372,79200.0
2012-03-30 09:35:00,16.77,16.77,16.6,16.69,60000.0,16.3372,16.3372,16.1716,16.2593,60000.0
2012-03-30 09:40:00,16.71,16.71,16.55,16.6,57800.0,16.2787,16.2787,16.1229,16.1716,57800.0
2012-03-30 09:45:00,16.59,16.62,16.53,16.59,55200.0,16.1618,16.1911,16.1034,16.1618,55200.0
2012-03-30 09:50:00,16.6,16.66,16.6,16.66,35700.0,16.1716,16.23,16.1716,16.23,35700.0
2012-03-30 09:55:00,16.67,16.68,16.52,16.53,57600.0,16.2398,16.2495,16.0936,16.1034,57600.0
2012-03-30 10:00:00,16.53,16.58,16.49,16.57,64700.0,16.1034,16.1521,16.0644,16.1424,64700.0
2012-03-30 10:05:00,16.57,16.58,16.53,16.53,40600.0,16.1424,16.1521,16.1034,16.1034,40600.0
2012-03-30 10:10:00,16.53,16.53,16.49,16.5,46400.0,16.1034,16.1034,16.0644,16.0742,46400.0
2012-03-30 10:15:00,16.5,16.5,16.46,16.48,33200.0,16.0742,16.0742,16.0352,16.0547,33200.0
2012-03-30 10:20:00,16.47,16.49,16.44,16.47,85200.0,16.0449,16.0644,16.0157,16.0449,85200.0
2012-03-30 10:25:00,16.47,16.51,16.45,16.5,149100.0,16.0449,16.0839,16.0255,16.0742,149100.0
2012-03-30 10:30:00,16.5,16.51,16.48,16.48,32600.0,16.0742,16.0839,16.0547,16.0547,32600.0
2012-03-30 10:35:00,16.49,16.49,16.43,16.44,43200.0,16.0644,16.0644,16.006,16.0157,43200.0
2012-03-30 10:40:00,16.45,16.49,16.44,16.49,42000.0,16.0255,16.0644,16.0157,16.0644,42000.0
2012-03-30 10:45:00,16.5,16.52,16.46,16.49,61200.0,16.0742,16.0936,16.0352,16.0644,61200.0
2012-03-30 10:50:00,16.49,16.49,16.47,16.47,14200.0,16.0644,16.0644,16.0449,16.0449,14200.0
2012-03-30 10:55:00,16.48,16.51,16.48,16.5,45300.0,16.0547,16.0839,16.0547,16.0742,45300.0
2012-03-30 11:00:00,16.49,16.53,16.49,16.53,28700.0,16.0644,16.1034,16.0644,16.1034,28700.0
2012-03-30 11:05:00,16.53,16.54,16.5,16.51,37700.0,16.1034,16.1131,16.0742,16.0839,37700.0
2012-03-30 11:10:00,16.51,16.55,16.5,16.54,36100.0,16.0839,16.1229,16.0742,16.1131,36100.0
2012-03-30 11:15:00,16.55,16.57,16.54,16.56,25700.0,16.1229,16.1424,16.1131,16.1326,25700.0
2012-03-30 11:20:00,16.57,16.57,16.52,16.54,69100.0,16.1424,16.1424,16.0936,16.1131,69100.0
2012-03-30 11:25:00,16.54,16.54,16.53,16.53,18700.0,16.1131,16.1131,16.1034,16.1034,18700.0
2012-03-30 11:30:00,16.54,16.54,16.52,16.53,30900.0,16.1131,16.1131,16.0936,16.1034,30900.0
2012-03-30 11:35:00,16.53,16.53,16.52,16.53,17800.0,16.1034,16.1034,16.0936,16.1034,17800.0
2012-03-30 11:40:00,16.53,16.62,16.52,16.57,79400.0,16.1034,16.1911,16.0936,16.1424,79400.0
2012-03-30 11:45:00,16.56,16.56,16.53,16.53,19100.0,16.1326,16.1326,16.1034,16.1034,19100.0
2012-03-30 11:50:00,16.54,16.61,16.53,16.56,52000.0,16.1131,16.1813,16.1034,16.1326,52000.0
2012-03-30 11:55:00,16.55,16.59,16.55,16.57,85800.0,16.1229,16.1618,16.1229,16.1424,85800.0
2012-03-30 12:00:00,16.57,16.57,16.54,16.55,15200.0,16.1424,16.1424,16.1131,16.1229,15200.0
2012-03-30 12:05:00,16.54,16.55,16.54,16.55,14900.0,16.1131,16.1229,16.1131,16.1229,14900.0
2012-03-30 12:10:00,16.55,16.56,16.55,16.55,11200.0,16.1229,16.1326,16.1229,16.1229,11200.0
2012-03-30 12:15:00,16.55,16.57,16.54,16.54,30200.0,16.1229,16.1424,16.1131,16.1131,30200.0
2012-03-30 12:20:00,16.54,16.56,16.54,16.55,52500.0,16.1131,16.1326,16.1131,16.1229,52500.0
2012-03-30 12:25:00,16.56,16.57,16.55,16.57,46600.0,16.1326,16.1424,16.1229,16.1424,46600.0
2012-03-30 12:30:00,16.57,16.57,16.55,16.56,15900.0,16.1424,16.1424,16.1229,16.1326,15900.0
2012-03-30 12:35:00,16.57,16.57,16.56,16.56,9400.0,16.1424,16.1424,16.1326,16.1326,9400.0
2012-03-30 12:40:00,16.56,16.59,16.56,16.59,23600.0,16.1326,16.1618,16.1326,16.1618,23600.0
2012-03-30 12:45:00,16.6,16.61,16.59,16.6,15100.0,16.1716,16.1813,16.1618,16.1716,15100.0
2012-03-30 12:50:00,16.61,16.61,16.6,16.61,7300.0,16.1813,16.1813,16.1716,16.1813,7300.0
2012-03-30 12:55:00,16.61,16.61,16.57,16.58,43800.0,16.1813,16.1813,16.1424,16.1521,43800.0
2012-03-30 13:00:00,16.58,16.61,16.58,16.6,20500.0,16.1521,16.1813,16.1521,16.1716,20500.0
2012-03-30 13:05:00,16.6,16.6,16.59,16.6,5100.0,16.1716,16.1716,16.1618,16.1716,5100.0
2012-03-30 13:10:00,16.59,16.62,16.59,16.62,25500.0,16.1618,16.1911,16.1618,16.1911,25500.0
2012-03-30 13:15:00,16.62,16.63,16.61,16.62,18600.0,16.1911,16.2008,16.1813,16.1911,18600.0
2012-03-30 13:20:00,16.62,16.64,16.62,16.64,23800.0,16.1911,16.2105,16.1911,16.2105,23800.0
2012-03-30 13:25:00,16.63,16.64,16.63,16.63,11900.0,16.2008,16.2105,16.2008,16.2008,11900.0
2012-03-30 13:30:00,16.63,16.65,16.63,16.64,23900.0,16.2008,16.2203,16.2008,16.2105,23900.0
2012-03-30 13:35:00,16.65,16.66,16.64,16.66,14100.0,16.2203,16.23,16.2105,16.23,14100.0
2012-03-30 13:40:00,16.65,16.66,16.65,16.65,11600.0,16.2203,16.23,16.2203,16.2203,11600.0
2012-03-30 13:45:00,16.66,16.66,16.64,16.64,29800.0,16.23,16.23,16.2105,16.2105,29800.0
2012-03-30 13:50:00,16.63,16.64,16.62,16.62,20400.0,16.2008,16.2105,16.1911,16.1911,20400.0
2012-03-30 13:55:00,16.63,16.65,16.61,16.64,232000.0,16.2008,16.2203,16.1813,16.2105,232000.0
2012-03-30 14:00:00,16.64,16.65,16.63,16.65,23700.0,16.2105,16.2203,16.2008,16.2203,23700.0
2012-03-30 14:05:00,16.65,16.66,16.64,16.64,44200.0,16.2203,16.23,16.2105,16.2105,44200.0
2012-03-30 14:10:00,16.64,16.65,16.64,16.64,17300.0,16.2105,16.2203,16.2105,16.2105,17300.0
2012-03-30 14:15:00,16.64,16.65,16.64,16.64,19100.0,16.2105,16.2203,16.2105,16.2105,19100.0
2012-03-30 14:20:00,16.64,16.65,16.64,16.64,12400.0,16.2105,16.2203,16.2105,16.2105,12400.0
2012-03-30 14:25:00,16.64,16.66,16.64,16.66,31200.0,16.2105,16.23,16.2105,16.23,31200.0
2012-03-30 14:30:00,16.65,16.67,16.64,16.65,34500.0,16.2203,16.2398,16.2105,16.2203,34500.0
2012-03-30 14:35:00,16.65,16.68,16.65,16.67,39800.0,16.2203,16.2495,16.2203,16.2398,39800.0
2012-03-30 14:40:00,16.67,16.7,16.66,16.68,39900.0,16.2398,16.269,16.23,16.2495,39900.0
2012-03-30 14:45:00,16.67,16.68,16.67,16.68,10000.0,16.2398,16.2495,16.2398,16.2495,10000.0
2012-03-30 14:50:00,16.68,16.68,16.64,16.64,29200.0,16.2495,16.2495,16.2105,16.2105,29200.0
2012-03-30 14:55:00,16.64,16.65,16.61,16.61,23900.0,16.2105,16.2203,16.1813,16.1813,23900.0
2012-03-30 15:00:00,16.61,16.62,16.61,16.61,15500.0,16.1813,16.1911,16.1813,16.1813,15500.0
2012-03-30 15:05:00,16.61,16.62,16.58,16.59,38400.0,16.1813,16.1911,16.1521,16.1618,38400.0
2012-03-30 15:10:00,16.59,16.6,16.59,16.59,17500.0,16.1618,16.1716,16.1618,16.1618,17500.0
2012-03-30 15:15:00,16.59,16.61,16.59,16.6,26900.0,16.1618,16.1813,16.1618,16.1716,26900.0
2012-03-30 15:20:00,16.61,16.61,16.6,16.61,17700.0,16.1813,16.1813,16.1716,16.1813,17700.0
2012-03-30 15:25:00,16.6,16.61,16.57,16.57,45700.0,16.1716,16.1813,16.1424,16.1424,45700.0
2012-03-30 15:30:00,16.57,16.59,16.57,16.59,34700.0,16.1424,16.1618,16.1424,16.1618,34700.0
2012-03-30 15:35:00,16.59,16.6,16.57,16.57,63900.0,16.1618,16.1716,16.1424,16.1424,63900.0
2012-03-30 15:40:00,16.57,16.58,16.56,16.56,27700.0,16.1424,16.1521,16.1326,16.1326,27700.0
2012-03-30 15:45:00,16.56,16.57,16.5,16.5,100000.0,16.1326,16.1424,16.0742,16.0742,100000.0
2012-03-30 15:50:00,16.51,16.53,16.47,16.51,307900.0,16.0839,16.1034,16.0449,16.0839,307900.0
2012-03-30 15:55:00,16.51,16.51,16.47,16.48,206800.0,16.0839,16.0839,16.0449,16.0547,206800.0
2012-04-02 09:30:00,16.54,16.71,16.44,16.46,137000.0,16.1131,16.2787,16.0157,16.0352,137000.0
2012-04-02 09:35:00,16.45,16.46,16.27,16.42,175900.0,16.0255,16.0352,15.8501,15.9962,175900.0
2012-04-02 09:40:00,16.41,16.48,16.4,16.4,38400.0,15.9865,16.0547,15.9767,15.9767,38400.0
2012-04-02 09:45:00,16.41,16.44,16.39,16.39,65100.0,15.9865,16.0157,15.967,15.967,65100.0
2012-04-02 09:50:00,16.39,16.4,16.35,16.36,54400.0,15.967,15.9767,15.928,15.9378,54400.0
2012-04-02 09:55:00,16.36,16.37,16.32,16.32,100700.0,15.9378,15.9475,15.8988,15.8988,100700.0
2012-04-02 10:00:00,16.32,16.39,16.32,16.37,99900.0,15.8988,15.967,15.8988,15.9475,99900.0
2012-04-02 10:05:00,16.38,16.41,16.38,16.39,74900.0,15.9573,15.9865,15.9573,15.967,74900.0
2012-04-02 10:10:00,16.39,16.44,16.39,16.42,46500.0,15.967,16.0157,15.967,15.9962,46500.0
2012-04-02 10:15:00,16.41,16.42,16.41,16.41,20100.0,15.9865,15.9962,15.9865,15.9865,20100.0
2012-04-02 10:20:00,16.41,16.43,16.41,16.42,47700.0,15.9865,16.006,15.9865,15.9962,47700.0
2012-04-02 10:25:00,16.42,16.45,16.41,16.45,38000.0,15.9962,16.0255,15.9865,16.0255,38000.0
2012-04-02 10:30:00,16.45,16.48,16.44,16.44,52600.0,16.0255,16.0547,16.0157,16.0157,52600.0
2012-04-02 10:35:00,16.44,16.45,16.41,16.41,50900.0,16.0157,16.0255,15.9865,15.9865,50900.0
2012-04-02 10:40:00,16.42,16.42,16.41,16.42,23400.0,15.9962,15.9962,15.9865,15.9962,23400.0
2012-04-02 10:45:00,16.42,16.43,16.41,16.42,41300.0,15.9962,16.006,15.9865,15.9962,41300.0
2012-04-02 10:50:00,16.42,16.44,16.4,16.4,52700.0,15.9962,16.0157,15.9767,15.9767,52700.0
2012-04-02 10:55:00,16.41,16.44,16.4,16.43,80000.0,15.9865,16.0157,15.9767,16.006,80000.0
2012-04-02 11:00:00,16.43,16.45,16.43,16.45,18600.0,16.006,16.0255,16.006,16.0255,18600.0
2012-04-02 11:05:00,16.45,16.48,16.44,16.47,81600.0,16.0255,16.0547,16.0157,16.0449,81600.0
2012-04-02 11:10:00,16.46,16.48,16.46,16.46,28900.0,16.0352,16.0547,16.0352,16.0352,28900.0
2012-04-02 11:15:00,16.46,16.48,16.46,16.47,15800.0,16.0352,16.0547,16.0352,16.0449,15800.0
2012-04-02 11:20:00,16.47,16.48,16.46,16.48,32100.0,16.0449,16.0547,16.0352,16.0547,32100.0
2012-04-02 11:25:00,16.48,16.55,16.47,16.55,41100.0,16.0547,16.1229,16.0449,16.1229,41100.0
2012-04-02 11:30:00,16.55,16.55,16.52,16.52,48500.0,16.1229,16.1229,16.0936,16.0936,48500.0
2012-04-02 11:35:00,16.53,16.56,16.52,16.55,37000.0,16.1034,16.1326,16.0936,16.1229,37000.0
2012-04-02 11:40:00,16.54,16.58,16.54,16.56,24500.0,16.1131,16.1521,16.1131,16.1326,24500.0
2012-04-02 11:45:00,16.56,16.61,16.56,16.61,24200.0,16.1326,16.1813,16.1326,16.1813,24200.0
2012-04-02 11:50:00,16.61,16.62,16.6,16.61,23400.0,16.1813,16.1911,16.1716,16.1813,23400.0
2012-04-02 11:55:00,16.62,16.64,16.61,16.64,21900.0,16.1911,16.2105,16.1813,16.2105,21900.0
2012-04-02 12:00:00,16.64,16.64,16.59,16.61,49900.0,16.2105,16.2105,16.1618,16.1813,49900.0
2012-04-02 12:05:00,16.61,16.64,16.6,16.63,37200.0,16.1813,16.2105,16.1716,16.2008,37200.0
2012-04-02 12:10:00,16.64,16.64,16.63,16.63,18900.0,16.2105,16.2105,16.2008,16.2008,18900.0
2012-04-02 12:15:00,16.63,16.64,16.62,16.63,12000.0,16.2008,16.2105,16.1911,16.2008,12000.0
2012-04-02 12:20:00,16.63,16.63,16.62,16.63,7500.0,16.2008,16.2008,16.1911,16.2008,7500.0
2012-04-02 12:25:00,16.63,16.65,16.62,16.65,25100.0,16.2008,16.2203,16.1911,16.2203,25100.0
2012-04-02 12:30:00,16.64,16.66,16.63,16.66,49700.0,16.2105,16.23,16.2008,16.23,49700.0
2012-04-02 12:35:00,16.65,16.66,16.65,16.65,7300.0,16.2203,16.23,16.2203,16.2203,7300.0
2012-04-02 12:40:00,16.65,16.67,16.64,16.66,75700.0,16.2203,16.2398,16.2105,16.23,75700.0
2012-04-02 12:45:00,16.65,16.66,16.65,16.65,3400.0,16.2203,16.23,16.2203,16.2203,3400.0
2012-04-02 12:50:00,16.66,16.67,16.65,16.66,15400.0,16.23,16.2398,16.2203,16.23,15400.0
2012-04-02 12:55:00,16.66,16.67,16.65,16.65,28300.0,16.23,16.2398,16.2203,16.2203,28300.0
2012-04-02 13:00:00,16.65,16.67,16.64,16.66,41300.0,16.2203,16.2398,16.2105,16.23,41300.0
2012-04-02 13:05:00,16.65,16.66,16.63,16.64,35900.0,16.2203,16.23,16.2008,16.2105,35900.0
2012-04-02 13:10:00,16.63,16.64,16.63,16.64,7700.0,16.2008,16.2105,16.2008,16.2105,7700.0
2012-04-02 13:15:00,16.64,16.64,16.62,16.63,60600.0,16.2105,16.2105,16.1911,16.2008,60600.0
2012-04-02 13:20:00,16.62,16.63,16.62,16.63,9500.0,16.1911,16.2008,16.1911,16.2008,9500.0
2012-04-02 13:25:00,16.63,16.64,16.62,16.63,31000.0,16.2008,16.2105,16.1911,16.2008,31000.0
2012-04-02 13:30:00,16.64,16.67,16.64,16.66,42400.0,16.2105,16.2398,16.2105,16.23,42400.0
2012-04-02 13:35:00,16.67,16.67,16.63,16.64,175300.0,16.2398,16.2398,16.2008,16.2105,175300.0
2012-04-02 13:40:00,16.64,16.66,16.64,16.64,49700.0,16.2105,16.23,16.2105,16.2105,49700.0
2012-04-02 13:45:00,16.65,16.66,16.64,16.64,43900.0,16.2203,16.23,16.2105,16.2105,43900.0
2012-04-02 13:50:00,16.64,16.67,16.64,16.67,20700.0,16.2105,16.2398,16.2105,16.2398,20700.0
2012-04-02 13:55:00,16.67,16.68,16.66,16.67,12400.0,16.2398,16.2495,16.23,16.2398,12400.0
2012-04-02 14:00:00,16.68,16.7,16.68,16.69,67200.0,16.2495,16.269,16.2495,16.2593,67200.0
2012-04-02 14:05:00,16.69,16.7,16.69,16.7,26400.0,16.2593,16.269,16.2593,16.269,26400.0
2012-04-02 14:10:00,16.69,16.69,16.64,16.65,42300.0,16.2593,16.2593,16.2105,16.2203,42300.0
2012-04-02 14:15:00,16.65,16.67,16.64,16.65,54100.0,16.2203,16.2398,16.2105,16.2203,54100.0
2012-04-02 14:20:00,16.64,16.66,16.64,16.66,32100.0,16.2105,16.23,16.2105,16.23,32100.0
2012-04-02 14:25:00,16.66,16.68,16.66,16.66,30400.0,16.23,16.2495,16.23,16.23,30400.0
2012-04-02 14:30:00,16.66,16.68,16.66,16.68,13100.0,16.23,16.2495,16.23,16.2495,13100.0
2012-04-02 14:35:00,16.68,16.7,16.67,16.69,36300.0,16.2495,16.269,16.2398,16.2593,36300.0
2012-04-02 14:40:00,16.69,16.7,16.68,16.69,29100.0,16.2593,16.269,16.2495,16.2593,29100.0
2012-04-02 14:45:00,16.69,16.73,16.69,16.72,71700.0,16.2593,16.2982,16.2593,16.2885,71700.0
2012-04-02 14:50:00,16.72,16.74,16.7,16.71,62700.0,16.2885,16.308,16.269,16.2787,62700.0
2012-04-02 14:55:00,16.72,16.76,16.71,16.75,54800.0,16.2885,16.3275,16.2787,16.3177,54800.0
2012-04-02 15:00:00,16.75,16.75,16.72,16.72,28600.0,16.3177,16.3177,16.2885,16.2885,28600.0
2012-04-02 15:05:00,16.73,16.75,16.72,16.75,24300.0,16.2982,16.3177,16.2885,16.3177,24300.0
2012-04-02 15:10:00,16.74,16.76,16.72,16.73,49500.0,16.308,16.3275,16.2885,16.2982,49500.0
2012-04-02 15:15:00,16.73,16.76,16.73,16.76,34100.0,16.2982,16.3275,16.2982,16.3275,34100.0
2012-04-02 15:20:00,16.76,16.76,16.73,16.75,83000.0,16.3275,16.3275,16.2982,16.3177,83000.0
2012-04-02 15:25:00,16.74,16.75,16.74,16.75,18300.0,16.308,16.3177,16.308,16.3177,18300.0
2012-04-02 15:30:00,16.74,16.77,16.74,16.75,75900.0,16.308,16.3372,16.308,16.3177,75900.0
2012-04-02 15:35:00,16.75,16.76,16.75,16.75,24600.0,16.3177,16.3275,16.3177,16.3177,24600.0
2012-04-02 15:40:00,16.76,16.79,16.75,16.79,76200.0,16.3275,16.3567,16.3177,16.3567,76200.0
2012-04-02 15:45:00,16.78,16.79,16.71,16.71,65700.0,16.3469,16.3567,16.2787,16.2787,65700.0
2012-04-02 15:50:00,16.71,16.76,16.71,16.73,196300.0,16.2787,16.3275,16.2787,16.2982,196300.0
2012-04-02 15:55:00,16.73,16.74,16.69,16.7,177500.0,16.2982,16.308,16.2593,16.269,177500.0
2012-04-03 09:30:00,16.63,16.78,16.63,16.72,89300.0,16.2008,16.3469,16.2008,16.2885,89300.0
2012-04-03 09:35:00,16.72,16.87,16.69,16.85,91100.0,16.2885,16.4346,16.2593,16.4151,91100.0
2012-04-03 09:40:00,16.85,16.85,16.77,16.83,39800.0,16.4151,16.4151,16.3372,16.3956,39800.0
2012-04-03 09:45:00,16.83,16.84,16.75,16.77,56000.0,16.3956,16.4054,16.3177,16.3372,56000.0
2012-04-03 09:50:00,16.77,16.82,16.74,16.75,60800.0,16.3372,16.3859,16.308,16.3177,60800.0
2012-04-03 09:55:00,16.76,16.82,16.74,16.8,70200.0,16.3275,16.3859,16.308,16.3664,70200.0
2012-04-03 10:00:00,16.8,16.82,16.7,16.78,98600.0,16.3664,16.3859,16.269,16.3469,98600.0
2012-04-03 10:05:00,16.78,16.8,16.74,16.75,45500.0,16.3469,16.3664,16.308,16.3177,45500.0
2012-04-03 10:10:00,16.75,16.76,16.73,16.75,177000.0,16.3177,16.3275,16.2982,16.3177,177000.0
2012-04-03 10:15:00,16.75,16.75,16.69,16.69,32900.0,16.3177,16.3177,16.2593,16.2593,32900.0
2012-04-03 10:20:00,16.69,16.79,16.69,16.78,43500.0,16.2593,16.3567,16.2593,16.3469,43500.0
2012-04-03 10:25:00,16.78,16.82,16.77,16.81,30400.0,16.3469,16.3859,16.3372,16.3762,30400.0
2012-04-03 10:30:00,16.8,16.85,16.75,16.79,156000.0,16.3664,16.4151,16.3177,16.3567,156000.0
2012-04-03 10:35:00,16.79,16.79,16.76,16.78,37900.0,16.3567,16.3567,16.3275,16.3469,37900.0
2012-04-03 10:40:00,16.78,16.82,16.77,16.78,99900.0,16.3469,16.3859,16.3372,16.3469,99900.0
2012-04-03 10:45:00,16.78,16.8,16.77,16.8,75000.0,16.3469,16.3664,16.3372,16.3664,75000.0
2012-04-03 10:50:00,16.8,16.84,16.79,16.83,19500.0,16.3664,16.4054,16.3567,16.3956,19500.0
2012-04-03 10:55:00,16.82,16.83,16.8,16.82,38000.0,16.3859,16.3956,16.3664,16.3859,38000.0
2012-04-03 11:00:00,16.82,16.83,16.78,16.78,60700.0,16.3859,16.3956,16.3469,16.3469,60700.0
2012-04-03 11:05:00,16.78,16.8,16.77,16.77,37600.0,16.3469,16.3664,16.3372,16.3372,37600.0
2012-04-03 11:10:00,16.77,16.78,16.74,16.77,35000.0,16.3372,16.3469,16.308,16.3372,35000.0
2012-04-03 11:15:00,16.76,16.76,16.72,16.74,21700.0,16.3275,16.3275,16.2885,16.308,21700.0
2012-04-03 11:20:00,16.73,16.76,16.71,16.76,83500.0,16.2982,16.3275,16.2787,16.3275,83500.0
2012-04-03 11:25:00,16.76,16.79,16.76,16.78,211800.0,16.3275,16.3567,16.3275,16.3469,211800.0
2012-04-03 11:30:00,16.78,16.79,16.76,16.77,87300.0,16.3469,16.3567,16.3275,16.3372,87300.0
2012-04-03 11:35:00,16.78,16.79,16.75,16.75,47900.0,16.3469,16.3567,16.3177,16.3177,47900.0
2012-04-03 11:40:00,16.75,16.79,16.75,16.79,41800.0,16.3177,16.3567,16.3177,16.3567,41800.0
2012-04-03 11:45:00,16.78,16.81,16.78,16.81,28200.0,16.3469,16.3762,16.3469,16.3762,28200.0
2012-04-03 11:50:00,16.81,16.82,16.81,16.81,8600.0,16.3762,16.3859,16.3762,16.3762,8600.0
2012-04-03 11:55:00,16.81,16.83,16.81,16.82,18000.0,16.3762,16.3956,16.3762,16.3859,18000.0
2012-04-03 12:00:00,16.83,16.83,16.78,16.79,41900.0,16.3956,16.3956,16.3469,16.3567,41900.0
2012-04-03 12:05:00,16.79,16.8,16.77,16.78,45700.0,16.3567,16.3664,16.3372,16.3469,45700.0
2012-04-03 12:10:00,16.78,16.79,16.76,16.79,63200.0,16.3469,16.3567,16.3275,16.3567,63200.0
2012-04-03 12:15:00,16.79,16.8,16.77,16.78,49400.0,16.3567,16.3664,16.3372,16.3469,49400.0
2012-04-03 12:20:00,16.78,16.8,16.76,16.8,39300.0,16.3469,16.3664,16.3275,16.3664,39300.0
2012-04-03 12:25:00,16.8,16.81,16.79,16.8,19600.0,16.3664,16.3762,16.3567,16.3664,19600.0
2012-04-03 12:30:00,16.8,16.8,16.76,16.76,29100.0,16.3664,16.3664,16.3275,16.3275,29100.0
2012-04-03 12:35:00,16.76,16.79,16.75,16.76,96500.0,16.3275,16.3567,16.3177,16.3275,96500.0
2012-04-03 12:40:00,16.76,16.8,16.75,16.77,95800.0,16.3275,16.3664,16.3177,16.3372,95800.0
2012-04-03 12:45:00,16.77,16.78,16.76,16.76,13400.0,16.3372,16.3469,16.3275,16.3275,13400.0
2012-04-03 12:50:00,16.76,16.77,16.75,16.75,21600.0,16.3275,16.3372,16.3177,16.3177,21600.0
2012-04-03 12:55:00,16.76,16.77,16.75,16.76,40300.0,16.3275,16.3372,16.3177,16.3275,40300.0
2012-04-03 13:00:00,16.75,16.76,16.75,16.75,13500.0,16.3177,16.3275,16.3177,16.3177,13500.0
2012-04-03 13:05:00,16.75,16.77,16.75,16.77,49700.0,16.3177,16.3372,16.3177,16.3372,49700.0
2012-04-03 13:10:00,16.77,16.77,16.75,16.76,53800.0,16.3372,16.3372,16.3177,16.3275,53800.0
2012-04-03 13:15:00,16.76,16.76,16.75,16.76,24700.0,16.3275,16.3275,16.3177,16.3275,24700.0
2012-04-03 13:20:00,16.76,16.77,16.75,16.75,54600.0,16.3275,16.3372,16.3177,16.3177,54600.0
2012-04-03 13:25:00,16.76,16.78,16.75,16.76,84000.0,16.3275,16.3469,16.3177,16.3275,84000.0
2012-04-03 13:30:00,16.76,16.77,16.75,16.75,27100.0,16.3275,16.3372,16.3177,16.3177,27100.0
2012-04-03 13:35:00,16.75,16.77,16.75,16.77,40200.0,16.3177,16.3372,16.3177,16.3372,40200.0
2012-04-03 13:40:00,16.77,16.77,16.75,16.75,39600.0,16.3372,16.3372,16.3177,16.3177,39600.0
2012-04-03 13:45:00,16.75,16.76,16.75,16.75,13300.0,16.3177,16.3275,16.3177,16.3177,13300.0
2012-04-03 13:50:00,16.75,16.76,16.75,16.75,17500.0,16.3177,16.3275,16.3177,16.3177,17500.0
2012-04-03 13:55:00,16.76,16.76,16.75,16.76,17400.0,16.3275,16.3275,16.3177,16.3275,17400.0
2012-04-03 14:00:00,16.75,16.76,16.64,16.64,129500.0,16.3177,16.3275,16.2105,16.2105,129500.0
2012-04-03 14:05:00,16.65,16.67,16.62,16.64,111700.0,16.2203,16.2398,16.1911,16.2105,111700.0
2012-04-03 14:10:00,16.63,16.69,16.62,16.69,95600.0,16.2008,16.2593,16.1911,16.2593,95600.0
2012-04-03 14:15:00,16.68,16.71,16.66,16.68,113500.0,16.2495,16.2787,16.23,16.2495,113500.0
2012-04-03 14:20:00,16.69,16.74,16.69,16.73,129200.0,16.2593,16.308,16.2593,16.2982,129200.0
2012-04-03 14:25:00,16.73,16.76,16.7,16.7,61900.0,16.2982,16.3275,16.269,16.269,61900.0
2012-04-03 14:30:00,16.7,16.73,16.7,16.72,66600.0,16.269,16.2982,16.269,16.2885,66600.0
2012-04-03 14:35:00,16.72,16.73,16.63,16.63,75800.0,16.2885,16.2982,16.2008,16.2008,75800.0
2012-04-03 14:40:00,16.64,16.7,16.62,16.7,110900.0,16.2105,16.269,16.1911,16.269,110900.0
2012-04-03 14:45:00,16.7,16.7,16.67,16.67,46000.0,16.269,16.269,16.2398,16.2398,46000.0
2012-04-03 14:50:00,16.67,16.68,16.65,16.66,106600.0,16.2398,16.2495,16.2203,16.23,106600.0
2012-04-03 14:55:00,16.66,16.69,16.65,16.66,78200.0,16.23,16.2593,16.2203,16.23,78200.0
2012-04-03 15:00:00,16.67,16.7,16.66,16.69,76800.0,16.2398,16.269,16.23,16.2593,76800.0
2012-04-03 15:05:00,16.69,16.73,16.68,16.68,47300.0,16.2593,16.2982,16.2495,16.2495,47300.0
2012-04-03 15:10:00,16.68,16.69,16.66,16.68,70500.0,16.2495,16.2593,16.23,16.2495,70500.0
2012-04-03 15:15:00,16.69,16.69,16.64,16.67,97400.0,16.2593,16.2593,16.2105,16.2398,97400.0
2012-04-03 15:20:00,16.67,16.71,16.65,16.68,255200.0,16.2398,16.2787,16.2203,16.2495,255200.0
2012-04-03 15:25:00,16.68,16.68,16.62,16.64,70400.0,16.2495,16.2495,16.1911,16.2105,70400.0
2012-04-03 15:30:00,16.64,16.66,16.63,16.64,47200.0,16.2105,16.23,16.2008,16.2105,47200.0
2012-04-03 15:35:00,16.63,16.65,16.6,16.62,111500.0,16.2008,16.2203,16.1716,16.1911,111500.0
2012-04-03 15:40:00,16.62,16.64,16.59,16.62,118700.0,16.1911,16.2105,16.1618,16.1911,118700.0
2012-04-03 15:45:00,16.62,16.68,16.61,16.67,146900.0,16.1911,16.2495,16.1813,16.2398,146900.0
2012-04-03 15:50:00,16.66,16.67,16.64,16.67,131500.0,16.23,16.2398,16.2105,16.2398,131500.0
2012-04-03 15:55:00,16.67,16.68,16.65,16.65,190100.0,16.2398,16.2495,16.2203,16.2203,190100.0
2012-04-04 09:30:00,16.51,16.58,16.47,16.49,74800.0,16.0839,16.1521,16.0449,16.0644,74800.0
2012-04-04 09:35:00,16.49,16.59,16.44,16.59,116600.0,16.0644,16.1618,16.0157,16.1618,116600.0
2012-04-04 09:40:00,16.59,16.61,16.57,16.6,15300.0,16.1618,16.1813,16.1424,16.1716,15300.0
2012-04-04 09:45:00,16.61,16.65,16.61,16.63,16800.0,16.1813,16.2203,16.1813,16.2008,16800.0
2012-04-04 09:50:00,16.64,16.64,16.6,16.62,18800.0,16.2105,16.2105,16.1716,16.1911,18800.0
2012-04-04 09:55:00,16.62,16.62,16.58,16.58,17800.0,16.1911,16.1911,16.1521,16.1521,17800.0
2012-04-04 10:00:00,16.58,16.58,16.5,16.53,43900.0,16.1521,16.1521,16.0742,16.1034,43900.0
2012-04-04 10:05:00,16.53,16.53,16.44,16.44,39000.0,16.1034,16.1034,16.0157,16.0157,39000.0
2012-04-04 10:10:00,16.44,16.44,16.39,16.42,84400.0,16.0157,16.0157,15.967,15.9962,84400.0
2012-04-04 10:15:00,16.42,16.43,16.38,16.39,36200.0,15.9962,16.006,15.9573,15.967,36200.0
2012-04-04 10:20:00,16.39,16.43,16.39,16.4,30100.0,15.967,16.006,15.967,15.9767,30100.0
2012-04-04 10:25:00,16.4,16.4,16.36,16.37,45900.0,15.9767,15.9767,15.9378,15.9475,45900.0
2012-04-04 10:30:00,16.36,16.37,16.32,16.32,74700.0,15.9378,15.9475,15.8988,15.8988,74700.0
2012-04-04 10:35:00,16.33,16.39,16.3,16.37,113400.0,15.9085,15.967,15.8793,15.9475,113400.0
2012-04-04 10:40:00,16.36,16.37,16.34,16.36,46000.0,15.9378,15.9475,15.9183,15.9378,46000.0
2012-04-04 10:45:00,16.36,16.38,16.35,16.37,69900.0,15.9378,15.9573,15.928,15.9475,69900.0
2012-04-04 10:50:00,16.37,16.37,16.35,16.36,60300.0,15.9475,15.9475,15.928,15.9378,60300.0
2012-04-04 10:55:00,16.35,16.36,16.34,16.34,39100.0,15.928,15.9378,15.9183,15.9183,39100.0
2012-04-04 11:00:00,16.34,16.38,16.34,16.37,35000.0,15.9183,15.9573,15.9183,15.9475,35000.0
2012-04-04 11:05:00,16.37,16.4,16.37,16.4,18500.0,15.9475,15.9767,15.9475,15.9767,18500.0
2012-04-04 11:10:00,16.39,16.4,16.36,16.36,19100.0,15.967,15.9767,15.9378,15.9378,19100.0
2012-04-04 11:15:00,16.37,16.39,16.36,16.37,47100.0,15.9475,15.967,15.9378,15.9475,47100.0
2012-04-04 11:20:00,16.37,16.39,16.34,16.38,32300.0,15.9475,15.967,15.9183,15.9573,32300.0
2012-04-04 11:25:00,16.38,16.39,16.37,16.38,14300.0,15.9573,15.967,15.9475,15.9573,14300.0
2012-04-04 11:30:00,16.38,16.39,16.37,16.38,12800.0,15.9573,15.967,15.9475,15.9573,12800.0
2012-04-04 11:35:00,16.38,16.4,16.38,16.38,19500.0,15.9573,15.9767,15.9573,15.9573,19500.0
2012-04-04 11:40:00,16.39,16.39,16.37,16.38,6300.0,15.967,15.967,15.9475,15.9573,6300.0
2012-04-04 11:45:00,16.38,16.38,16.35,16.36,12100.0,15.9573,15.9573,15.928,15.9378,12100.0
2012-04-04 11:50:00,16.35,16.38,16.32,16.37,145200.0,15.928,15.9573,15.8988,15.9475,145200.0
2012-04-04 11:55:00,16.36,16.37,16.35,16.37,35200.0,15.9378,15.9475,15.928,15.9475,35200.0
2012-04-04 12:00:00,16.37,16.37,16.36,16.37,5700.0,15.9475,15.9475,15.9378,15.9475,5700.0
2012-04-04 12:05:00,16.37,16.37,16.36,16.36,24700.0,15.9475,15.9475,15.9378,15.9378,24700.0
2012-04-04 12:10:00,16.37,16.39,16.37,16.38,91700.0,15.9475,15.967,15.9475,15.9573,91700.0
2012-04-04 12:15:00,16.38,16.41,16.37,16.4,24800.0,15.9573,15.9865,15.9475,15.9767,24800.0
2012-04-04 12:20:00,16.39,16.4,16.38,16.39,26200.0,15.967,15.9767,15.9573,15.967,26200.0
2012-04-04 12:25:00,16.4,16.4,16.39,16.39,14400.0,15.9767,15.9767,15.967,15.967,14400.0
2012-04-04 12:30:00,16.39,16.41,16.39,16.41,15000.0,15.967,15.9865,15.967,15.9865,15000.0
2012-04-04 12:35:00,16.41,16.41,16.4,16.41,2700.0,15.9865,15.9865,15.9767,15.9865,2700.0
2012-04-04 12:40:00,16.41,16.41,16.39,16.39,36500.0,15.9865,15.9865,15.967,15.967,36500.0
2012-04-04 12:45:00,16.39,16.4,16.38,16.38,7000.0,15.967,15.9767,15.9573,15.9573,7000.0
2012-04-04 12:50:00,16.38,16.4,16.37,16.37,30800.0,15.9573,15.9767,15.9475,15.9475,30800.0
2012-04-04 12:55:00,16.38,16.38,16.37,16.38,5800.0,15.9573,15.9573,15.9475,15.9573,5800.0
2012-04-04 13:00:00,16.37,16.37,16.34,16.34,10400.0,15.9475,15.9475,15.9183,15.9183,10400.0
2012-04-04 13:05:00,16.34,16.34,16.33,16.34,9900.0,15.9183,15.9183,15.9085,15.9183,9900.0
2012-04-04 13:10:00,16.34,16.34,16.33,16.34,7900.0,15.9183,15.9183,15.9085,15.9183,7900.0
2012-04-04 13:15:00,16.33,16.34,16.32,16.34,34200.0,15.9085,15.9183,15.8988,15.9183,34200.0
2012-04-04 13:20:00,16.34,16.34,16.32,16.32,29800.0,15.9183,15.9183,15.8988,15.8988,29800.0
2012-04-04 13:25:00,16.32,16.33,16.32,16.33,5900.0,15.8988,15.9085,15.8988,15.9085,5900.0
2012-04-04 13:30:00,16.32,16.34,16.31,16.34,51000.0,15.8988,15.9183,15.8891,15.9183,51000.0
2012-04-04 13:35:00,16.34,16.34,16.33,16.34,17600.0,15.9183,15.9183,15.9085,15.9183,17600.0
2012-04-04 13:40:00,16.34,16.37,16.33,16.35,58800.0,15.9183,15.9475,15.9085,15.928,58800.0
2012-04-04 13:45:00,16.35,16.39,16.35,16.38,36700.0,15.928,15.967,15.928,15.9573,36700.0
2012-04-04 13:50:00,16.38,16.38,16.37,16.38,6200.0,15.9573,15.9573,15.9475,15.9573,6200.0
2012-04-04 13:55:00,16.37,16.38,16.37,16.38,7400.0,15.9475,15.9573,15.9475,15.9573,7400.0
2012-04-04 14:00:00,16.38,16.38,16.35,16.36,23500.0,15.9573,15.9573,15.928,15.9378,23500.0
2012-04-04 14:05:00,16.36,16.36,16.35,16.36,10600.0,15.9378,15.9378,15.928,15.9378,10600.0
2012-04-04 14:10:00,16.36,16.39,16.35,16.39,46300.0,15.9378,15.967,15.928,15.967,46300.0
2012-04-04 14:15:00,16.39,16.39,16.38,16.38,12900.0,15.967,15.967,15.9573,15.9573,12900.0
2012-04-04 14:20:00,16.37,16.37,16.34,16.34,21400.0,15.9475,15.9475,15.9183,15.9183,21400.0
2012-04-04 14:25:00,16.34,16.35,16.33,16.34,23500.0,15.9183,15.928,15.9085,15.9183,23500.0
2012-04-04 14:30:00,16.34,16.34,16.33,16.34,16600.0,15.9183,15.9183,15.9085,15.9183,16600.0
2012-04-04 14:35:00,16.34,16.36,16.33,16.36,57500.0,15.9183,15.9378,15.9085,15.9378,57500.0
2012-04-04 14:40:00,16.36,16.39,16.36,16.36,103000.0,15.9378,15.967,15.9378,15.9378,103000.0
2012-04-04 14:45:00,16.36,16.38,16.35,16.35,52000.0,15.9378,15.9573,15.928,15.928,52000.0
2012-04-04 14:50:00,16.35,16.36,16.33,16.33,44800.0,15.928,15.9378,15.9085,15.9085,44800.0
2012-04-04 14:55:00,16.33,16.35,16.33,16.34,57400.0,15.9085,15.928,15.9085,15.9183,57400.0
2012-04-04 15:00:00,16.34,16.34,16.3,16.32,104100.0,15.9183,15.9183,15.8793,15.8988,104100.0
2012-04-04 15:05:00,16.32,16.32,16.3,16.3,62000.0,15.8988,15.8988,15.8793,15.8793,62000.0
2012-04-04 15:10:00,16.3,16.31,16.29,16.3,109800.0,15.8793,15.8891,15.8696,15.8793,109800.0
2012-04-04 15:15:00,16.31,16.31,16.29,16.29,47200.0,15.8891,15.8891,15.8696,15.8696,47200.0
2012-04-04 15:20:00,16.3,16.3,16.26,16.28,75500.0,15.8793,15.8793,15.8404,15.8598,75500.0
2012-04-04 15:25:00,16.28,16.28,16.26,16.28,29400.0,15.8598,15.8598,15.8404,15.8598,29400.0
2012-04-04 15:30:00,16.28,16.3,16.27,16.27,95300.0,15.8598,15.8793,15.8501,15.8501,95300.0
2012-04-04 15:35:00,16.28,16.29,16.24,16.24,140300.0,15.8598,15.8696,15.8209,15.8209,140300.0
2012-04-04 15:40:00,16.24,16.3,16.23,16.29,151400.0,15.8209,15.8793,15.8111,15.8696,151400.0
2012-04-04 15:45:00,16.29,16.29,16.27,16.28,78500.0,15.8696,15.8696,15.8501,15.8598,78500.0
2012-04-04 15:50:00,16.28,16.28,16.24,16.25,98900.0,15.8598,15.8598,15.8209,15.8306,98900.0
2012-04-04 15:55:00,16.25,16.27,16.24,16.26,206000.0,15.8306,15.8501,15.8209,15.8404,206000.0
2012-04-05 09:30:00,16.21,16.34,16.21,16.32,87900.0,15.7916,15.9183,15.7916,15.8988,87900.0
2012-04-05 09:35:00,16.32,16.32,16.2,16.3,220600.0,15.8988,15.8988,15.7819,15.8793,220600.0
2012-04-05 09:40:00,16.3,16.3,16.2,16.27,97500.0,15.8793,15.8793,15.7819,15.8501,97500.0
2012-04-05 09:45:00,16.27,16.31,16.27,16.29,53700.0,15.8501,15.8891,15.8501,15.8696,53700.0
2012-04-05 09:50:00,16.3,16.33,16.29,16.33,52200.0,15.8793,15.9085,15.8696,15.9085,52200.0
2012-04-05 09:55:00,16.33,16.33,16.29,16.31,64400.0,15.9085,15.9085,15.8696,15.8891,64400.0
2012-04-05 10:00:00,16.32,16.38,16.32,16.33,57700.0,15.8988,15.9573,15.8988,15.9085,57700.0
2012-04-05 10:05:00,16.33,16.37,16.33,16.37,45800.0,15.9085,15.9475,15.9085,15.9475,45800.0
2012-04-05 10:10:00,16.37,16.38,16.32,16.36,45200.0,15.9475,15.9573,15.8988,15.9378,45200.0
2012-04-05 10:15:00,16.36,16.37,16.33,16.34,21500.0,15.9378,15.9475,15.9085,15.9183,21500.0
2012-04-05 10:20:00,16.34,16.36,16.33,16.34,25400.0,15.9183,15.9378,15.9085,15.9183,25400.0
2012-04-05 10:25:00,16.34,16.38,16.33,16.37,15700.0,15.9183,15.9573,15.9085,15.9475,15700.0
2012-04-05 10:30:00,16.37,16.37,16.3,16.3,26100.0,15.9475,15.9475,15.8793,15.8793,26100.0
2012-04-05 10:35:00,16.3,16.34,16.26,16.3,149000.0,15.8793,15.9183,15.8404,15.8793,149000.0
2012-04-05 10:40:00,16.3,16.33,16.3,16.32,17700.0,15.8793,15.9085,15.8793,15.8988,17700.0
2012-04-05 10:45:00,16.32,16.36,16.32,16.36,29200.0,15.8988,15.9378,15.8988,15.9378,29200.0
2012-04-05 10:50:00,16.36,16.37,16.35,16.35,19800.0,15.9378,15.9475,15.928,15.928,19800.0
2012-04-05 10:55:00,16.35,16.41,16.35,16.4,39900.0,15.928,15.9865,15.928,15.9767,39900.0
2012-04-05 11:00:00,16.4,16.41,16.39,16.41,29700.0,15.9767,15.9865,15.967,15.9865,29700.0
2012-04-05 11:05:00,16.41,16.43,16.41,16.42,26300.0,15.9865,16.006,15.9865,15.9962,26300.0
2012-04-05 11:10:00,16.42,16.43,16.41,16.42,12300.0,15.9962,16.006,15.9865,15.9962,12300.0
2012-04-05 11:15:00,16.42,16.42,16.35,16.35,36700.0,15.9962,15.9962,15.928,15.928,36700.0
2012-04-05 11:20:00,16.35,16.36,16.33,16.34,9900.0,15.928,15.9378,15.9085,15.9183,9900.0
2012-04-05 11:25:00,16.34,16.35,16.32,16.35,24900.0,15.9183,15.928,15.8988,15.928,24900.0
2012-04-05 11:30:00,16.34,16.35,16.3,16.32,189700.0,15.9183,15.928,15.8793,15.8988,189700.0
2012-04-05 11:35:00,16.31,16.32,16.29,16.3,26900.0,15.8891,15.8988,15.8696,15.8793,26900.0
2012-04-05 11:40:00,16.31,16.31,16.28,16.29,20000.0,15.8891,15.8891,15.8598,15.8696,20000.0
2012-04-05 11:45:00,16.29,16.33,16.28,16.31,42300.0,15.8696,15.9085,15.8598,15.8891,42300.0
2012-04-05 11:50:00,16.32,16.33,16.3,16.3,15900.0,15.8988,15.9085,15.8793,15.8793,15900.0
2012-04-05 11:55:00,16.3,16.34,16.3,16.31,41500.0,15.8793,15.9183,15.8793,15.8891,41500.0
2012-04-05 12:00:00,16.31,16.33,16.31,16.32,23700.0,15.8891,15.9085,15.8891,15.8988,23700.0
2012-04-05 12:05:00,16.32,16.34,16.32,16.32,13200.0,15.8988,15.9183,15.8988,15.8988,13200.0
2012-04-05 12:10:00,16.32,16.33,16.3,16.31,28200.0,15.8988,15.9085,15.8793,15.8891,28200.0
2012-04-05 12:15:00,16.3,16.31,16.27,16.29,32300.0,15.8793,15.8891,15.8501,15.8696,32300.0
2012-04-05 12:20:00,16.28,16.3,16.28,16.3,15900.0,15.8598,15.8793,15.8598,15.8793,15900.0
2012-04-05 12:25:00,16.3,16.33,16.28,16.28,78500.0,15.8793,15.9085,15.8598,15.8598,78500.0
2012-04-05 12:30:00,16.28,16.29,16.26,16.26,19500.0,15.8598,15.8696,15.8404,15.8404,19500.0
2012-04-05 12:35:00,16.27,16.27,16.23,16.23,55100.0,15.8501,15.8501,15.8111,15.8111,55100.0
2012-04-05 12:40:00,16.23,16.24,16.23,16.23,7500.0,15.8111,15.8209,15.8111,15.8111,7500.0
2012-04-05 12:45:00,16.23,16.24,16.22,16.23,9300.0,15.8111,15.8209,15.8014,15.8111,9300.0
2012-04-05 12:50:00,16.22,16.25,16.22,16.24,29300.0,15.8014,15.8306,15.8014,15.8209,29300.0
2012-04-05 12:55:00,16.24,16.27,16.24,16.25,55400.0,15.8209,15.8501,15.8209,15.8306,55400.0
2012-04-05 13:00:00,16.25,16.26,16.25,16.26,3300.0,15.8306,15.8404,15.8306,15.8404,3300.0
2012-04-05 13:05:00,16.26,16.28,16.25,16.28,16800.0,15.8404,15.8598,15.8306,15.8598,16800.0
2012-04-05 13:10:00,16.28,16.28,16.25,16.25,9500.0,15.8598,15.8598,15.8306,15.8306,9500.0
2012-04-05 13:15:00,16.26,16.28,16.24,16.26,40800.0,15.8404,15.8598,15.8209,15.8404,40800.0
2012-04-05 13:20:00,16.27,16.28,16.26,16.26,11000.0,15.8501,15.8598,15.8404,15.8404,11000.0
2012-04-05 13:25:00,16.26,16.26,16.25,16.26,3300.0,15.8404,15.8404,15.8306,15.8404,3300.0
2012-04-05 13:30:00,16.25,16.26,16.23,16.24,12700.0,15.8306,15.8404,15.8111,15.8209,12700.0
2012-04-05 13:35:00,16.25,16.25,16.24,16.24,2100.0,15.8306,15.8306,15.8209,15.8209,2100.0
2012-04-05 13:40:00,16.24,16.24,16.23,16.23,9600.0,15.8209,15.8209,15.8111,15.8111,9600.0
2012-04-05 13:45:00,16.24,16.24,16.15,16.17,55500.0,15.8209,15.8209,15.7332,15.7527,55500.0
2012-04-05 13:50:00,16.16,16.22,16.16,16.22,142600.0,15.7429,15.8014,15.7429,15.8014,142600.0
2012-04-05 13:55:00,16.21,16.22,16.19,16.21,21500.0,15.7916,15.8014,15.7722,15.7916,21500.0
2012-04-05 14:00:00,16.22,16.23,16.21,16.23,12900.0,15.8014,15.8111,15.7916,15.8111,12900.0
2012-04-05 14:05:00,16.24,16.24,16.23,16.23,17800.0,15.8209,15.8209,15.8111,15.8111,17800.0
2012-04-05 14:10:00,16.23,16.24,16.22,16.22,8200.0,15.8111,15.8209,15.8014,15.8014,8200.0
2012-04-05 14:15:00,16.23,16.25,16.21,16.24,16300.0,15.8111,15.8306,15.7916,15.8209,16300.0
2012-04-05 14:20:00,16.24,16.25,16.22,16.23,8300.0,15.8209,15.8306,15.8014,15.8111,8300.0
2012-04-05 14:25:00,16.22,16.23,16.21,16.22,6000.0,15.8014,15.8111,15.7916,15.8014,6000.0
2012-04-05 14:30:00,16.21,16.22,16.19,16.2,15200.0,15.7916,15.8014,15.7722,15.7819,15200.0
2012-04-05 14:35:00,16.2,16.2,16.18,16.19,16400.0,15.7819,15.7819,15.7624,15.7722,16400.0
2012-04-05 14:40:00,16.19,16.2,16.17,16.17,10600.0,15.7722,15.7819,15.7527,15.7527,10600.0
2012-04-05 14:45:00,16.17,16.2,16.17,16.2,41300.0,15.7527,15.7819,15.7527,15.7819,41300.0
2012-04-05 14:50:00,16.2,16.22,16.18,16.22,25100.0,15.7819,15.8014,15.7624,15.8014,25100.0
2012-04-05 14:55:00,16.22,16.22,16.2,16.22,30100.0,15.8014,15.8014,15.7819,15.8014,30100.0
2012-04-05 15:00:00,16.22,16.22,16.19,16.19,33400.0,15.8014,15.8014,15.7722,15.7722,33400.0
2012-04-05 15:05:00,16.19,16.2,16.19,16.19,10200.0,15.7722,15.7819,15.7722,15.7722,10200.0
2012-04-05 15:10:00,16.2,16.2,16.19,16.2,13900.0,15.7819,15.7819,15.7722,15.7819,13900.0
2012-04-05 15:15:00,16.2,16.2,16.18,16.18,80900.0,15.7819,15.7819,15.7624,15.7624,80900.0
2012-04-05 15:20:00,16.18,16.2,16.18,16.2,68300.0,15.7624,15.7819,15.7624,15.7819,68300.0
2012-04-05 15:25:00,16.2,16.22,16.19,16.21,75300.0,15.7819,15.8014,15.7722,15.7916,75300.0
2012-04-05 15:30:00,16.21,16.23,16.2,16.21,101900.0,15.7916,15.8111,15.7819,15.7916,101900.0
2012-04-05 15:35:00,16.21,16.26,16.21,16.23,67300.0,15.7916,15.8404,15.7916,15.8111,67300.0
2012-04-05 15:40:00,16.24,16.28,16.23,16.27,86000.0,15.8209,15.8598,15.8111,15.8501,86000.0
2012-04-05 15:45:00,16.27,16.3,16.26,16.29,119000.0,15.8501,15.8793,15.8404,15.8696,119000.0
2012-04-05 15:50:00,16.29,16.31,16.28,16.29,150000.0,15.8696,15.8891,15.8598,15.8696,150000.0
2012-04-05 15:55:00,16.28,16.29,16.25,16.26,164600.0,15.8598,15.8696,15.8306,15.8404,164600.0
2012-04-09 09:30:00,16.08,16.08,16.02,16.07,107000.0,15.665,15.665,15.6066,15.6553,107000.0
2012-04-09 09:35:00,16.07,16.08,15.99,16.05,153200.0,15.6553,15.665,15.5773,15.6358,153200.0
2012-04-09 09:40:00,16.05,16.06,15.98,15.99,58900.0,15.6358,15.6455,15.5676,15.5773,58900.0
2012-04-09 09:45:00,15.99,16.02,15.97,15.98,116400.0,15.5773,15.6066,15.5578,15.5676,116400.0
2012-04-09 09:50:00,15.98,15.99,15.94,15.98,88000.0,15.5676,15.5773,15.5286,15.5676,88000.0
2012-04-09 09:55:00,15.98,16.01,15.98,16.0,28500.0,15.5676,15.5968,15.5676,15.5871,28500.0
2012-04-09 10:00:00,16.0,16.04,16.0,16.03,49200.0,15.5871,15.626,15.5871,15.6163,49200.0
2012-04-09 10:05:00,16.02,16.03,16.01,16.02,102000.0,15.6066,15.6163,15.5968,15.6066,102000.0
2012-04-09 10:10:00,16.02,16.07,16.01,16.07,46500.0,15.6066,15.6553,15.5968,15.6553,46500.0
2012-04-09 10:15:00,16.07,16.1,16.06,16.1,37400.0,15.6553,15.6845,15.6455,15.6845,37400.0
2012-04-09 10:20:00,16.1,16.13,16.08,16.13,41700.0,15.6845,15.7137,15.665,15.7137,41700.0
2012-04-09 10:25:00,16.13,16.15,16.12,16.12,27800.0,15.7137,15.7332,15.704,15.704,27800.0
2012-04-09 10:30:00,16.12,16.14,16.12,16.13,30600.0,15.704,15.7235,15.704,15.7137,30600.0
2012-04-09 10:35:00,16.13,16.13,16.1,16.1,30700.0,15.7137,15.7137,15.6845,15.6845,30700.0
2012-04-09 10:40:00,16.09,16.11,16.09,16.1,24400.0,15.6747,15.6942,15.6747,15.6845,24400.0
2012-04-09 10:45:00,16.1,16.12,16.1,16.12,19800.0,15.6845,15.704,15.6845,15.704,19800.0
2012-04-09 10:50:00,16.13,16.13,16.11,16.11,17700.0,15.7137,15.7137,15.6942,15.6942,17700.0
2012-04-09 10:55:00,16.11,16.13,16.11,16.13,34500.0,15.6942,15.7137,15.6942,15.7137,34500.0
2012-04-09 11:00:00,16.12,16.13,16.08,16.08,24800.0,15.704,15.7137,15.665,15.665,24800.0
2012-04-09 11:05:00,16.08,16.09,16.03,16.03,25100.0,15.665,15.6747,15.6163,15.6163,25100.0
2012-04-09 11:10:00,16.04,16.05,16.0,16.02,53500.0,15.626,15.6358,15.5871,15.6066,53500.0
2012-04-09 11:15:00,16.02,16.02,16.0,16.0,14800.0,15.6066,15.6066,15.5871,15.5871,14800.0
2012-04-09 11:20:00,16.0,16.03,16.0,16.03,31000.0,15.5871,15.6163,15.5871,15.6163,31000.0
2012-04-09 11:25:00,16.02,16.03,16.0,16.01,34300.0,15.6066,15.6163,15.5871,15.5968,34300.0
2012-04-09 11:30:00,16.01,16.01,16.0,16.01,10000.0,15.5968,15.5968,15.5871,15.5968,10000.0
2012-04-09 11:35:00,16.0,16.01,16.0,16.0,39500.0,15.5871,15.5968,15.5871,15.5871,39500.0
2012-04-09 11:40:00,16.0,16.0,16.0,16.0,5600.0,15.5871,15.5871,15.5871,15.5871,5600.0
2012-04-09 11:45:00,16.0,16.01,16.0,16.01,31400.0,15.5871,15.5968,15.5871,15.5968,31400.0
2012-04-09 11:50:00,16.01,16.01,16.0,16.0,9800.0,15.5968,15.5968,15.5871,15.5871,9800.0
2012-04-09 11:55:00,16.0,16.01,16.0,16.0,11000.0,15.5871,15.5968,15.5871,15.5871,11000.0
2012-04-09 12:00:00,16.0,16.01,16.0,16.0,14900.0,15.5871,15.5968,15.5871,15.5871,14900.0
2012-04-09 12:05:00,16.0,16.0,15.97,15.97,50200.0,15.5871,15.5871,15.5578,15.5578,50200.0
2012-04-09 12:10:00,15.98,16.0,15.97,16.0,43900.0,15.5676,15.5871,15.5578,15.5871,43900.0
2012-04-09 12:15:00,16.0,16.0,16.0,16.0,12400.0,15.5871,15.5871,15.5871,15.5871,12400.0
2012-04-09 12:20:00,16.0,16.0,15.99,16.0,7600.0,15.5871,15.5871,15.5773,15.5871,7600.0
2012-04-09 12:25:00,16.0,16.0,15.98,15.98,42200.0,15.5871,15.5871,15.5676,15.5676,42200.0
2012-04-09 12:30:00,15.98,15.99,15.98,15.98,13400.0,15.5676,15.5773,15.5676,15.5676,13400.0
2012-04-09 12:35:00,15.98,16.02,15.97,16.02,63800.0,15.5676,15.6066,15.5578,15.6066,63800.0
2012-04-09 12:40:00,16.02,16.03,16.0,16.0,33500.0,15.6066,15.6163,15.5871,15.5871,33500.0
2012-04-09 12:45:00,16.0,16.01,16.0,16.01,12300.0,15.5871,15.5968,15.5871,15.5968,12300.0
2012-04-09 12:50:00,16.0,16.01,16.0,16.01,8300.0,15.5871,15.5968,15.5871,15.5968,8300.0
2012-04-09 12:55:00,16.0,16.0,16.0,16.0,13800.0,15.5871,15.5871,15.5871,15.5871,13800.0
2012-04-09 13:00:00,16.0,16.01,16.0,16.0,6500.0,15.5871,15.5968,15.5871,15.5871,6500.0
2012-04-09 13:05:00,16.0,16.02,16.0,16.02,29000.0,15.5871,15.6066,15.5871,15.6066,29000.0
2012-04-09 13:10:00,16.01,16.02,16.0,16.0,25400.0,15.5968,15.6066,15.5871,15.5871,25400.0
2012-04-09 13:15:00,16.01,16.01,16.0,16.01,16200.0,15.5968,15.5968,15.5871,15.5968,16200.0
2012-04-09 13:20:00,16.0,16.01,15.99,15.99,47800.0,15.5871,15.5968,15.5773,15.5773,47800.0
2012-04-09 13:25:00,15.99,15.99,15.97,15.97,18900.0,15.5773,15.5773,15.5578,15.5578,18900.0
2012-04-09 13:30:00,15.97,15.99,15.97,15.99,30100.0,15.5578,15.5773,15.5578,15.5773,30100.0
2012-04-09 13:35:00,15.98,15.99,15.98,15.99,10100.0,15.5676,15.5773,15.5676,15.5773,10100.0
2012-04-09 13:40:00,15.99,15.99,15.97,15.98,18800.0,15.5773,15.5773,15.5578,15.5676,18800.0
2012-04-09 13:45:00,15.98,15.98,15.94,15.95,62900.0,15.5676,15.5676,15.5286,15.5384,62900.0
2012-04-09 13:50:00,15.94,15.98,15.94,15.97,64600.0,15.5286,15.5676,15.5286,15.5578,64600.0
2012-04-09 13:55:00,15.98,15.98,15.96,15.98,24000.0,15.5676,15.5676,15.5481,15.5676,24000.0
2012-04-09 14:00:00,15.98,15.98,15.94,15.94,43900.0,15.5676,15.5676,15.5286,15.5286,43900.0
2012-04-09 14:05:00,15.94,15.96,15.94,15.95,21000.0,15.5286,15.5481,15.5286,15.5384,21000.0
2012-04-09 14:10:00,15.96,15.96,15.9,15.91,92600.0,15.5481,15.5481,15.4896,15.4994,92600.0
2012-04-09 14:15:00,15.91,15.97,15.9,15.96,135300.0,15.4994,15.5578,15.4896,15.5481,135300.0
2012-04-09 14:20:00,15.97,15.97,15.96,15.97,31300.0,15.5578,15.5578,15.5481,15.5578,31300.0
2012-04-09 14:25:00,15.98,16.01,15.98,16.0,148000.0,15.5676,15.5968,15.5676,15.5871,148000.0
2012-04-09 14:30:00,16.0,16.01,15.99,16.01,101900.0,15.5871,15.5968,15.5773,15.5968,101900.0
2012-04-09 14:35:00,16.0,16.02,16.0,16.01,105000.0,15.5871,15.6066,15.5871,15.5968,105000.0
2012-04-09 14:40:00,16.01,16.02,15.99,15.99,49900.0,15.5968,15.6066,15.5773,15.5773,49900.0
2012-04-09 14:45:00,15.99,16.01,15.99,16.0,122100.0,15.5773,15.5968,15.5773,15.5871,122100.0
2012-04-09 14:50:00,16.0,16.01,15.98,15.99,74200.0,15.5871,15.5968,15.5676,15.5773,74200.0
2012-04-09 14:55:00,15.99,16.0,15.98,15.99,38700.0,15.5773,15.5871,15.5676,15.5773,38700.0
2012-04-09 15:00:00,15.99,16.0,15.98,16.0,70600.0,15.5773,15.5871,15.5676,15.5871,70600.0
2012-04-09 15:05:00,16.0,16.0,15.97,15.98,125900.0,15.5871,15.5871,15.5578,15.5676,125900.0
2012-04-09 15:10:00,15.98,15.98,15.97,15.98,22000.0,15.5676,15.5676,15.5578,15.5676,22000.0
2012-04-09 15:15:00,15.97,15.98,15.97,15.98,26300.0,15.5578,15.5676,15.5578,15.5676,26300.0
2012-04-09 15:20:00,15.98,15.99,15.97,15.98,89600.0,15.5676,15.5773,15.5578,15.5676,89600.0
2012-04-09 15:25:00,15.98,16.0,15.95,15.95,104100.0,15.5676,15.5871,15.5384,15.5384,104100.0
2012-04-09 15:30:00,15.96,15.97,15.93,15.94,221800.0,15.5481,15.5578,15.5189,15.5286,221800.0
2012-04-09 15:35:00,15.94,15.94,15.93,15.94,97600.0,15.5286,15.5286,15.5189,15.5286,97600.0
2012-04-09 15:40:00,15.93,15.96,15.93,15.94,201600.0,15.5189,15.5481,15.5189,15.5286,201600.0
2012-04-09 15:45:00,15.94,15.95,15.92,15.93,174300.0,15.5286,15.5384,15.5091,15.5189,174300.0
2012-04-09 15:50:00,15.92,15.93,15.92,15.92,68700.0,15.5091,15.5189,15.5091,15.5091,68700.0
2012-04-09 15:55:00,15.93,15.93,15.9,15.91,309400.0,15.5189,15.5189,15.4896,15.4994,309400.0
2012-04-10 09:30:00,15.81,15.97,15.78,15.94,87800.0,15.402,15.5578,15.3727,15.5286,87800.0
2012-04-10 09:35:00,15.94,15.95,15.86,15.91,55100.0,15.5286,15.5384,15.4507,15.4994,55100.0
2012-04-10 09:40:00,15.91,15.93,15.91,15.92,39600.0,15.4994,15.5189,15.4994,15.5091,39600.0
2012-04-10 09:45:00,15.92,15.92,15.85,15.85,46600.0,15.5091,15.5091,15.4409,15.4409,46600.0
2012-04-10 09:50:00,15.85,15.87,15.82,15.83,59000.0,15.4409,15.4604,15.4117,15.4215,59000.0
2012-04-10 09:55:00,15.84,15.89,15.83,15.89,160900.0,15.4312,15.4799,15.4215,15.4799,160900.0
2012-04-10 10:00:00,15.89,15.92,15.78,15.8,111000.0,15.4799,15.5091,15.3727,15.3922,111000.0
2012-04-10 10:05:00,15.8,15.84,15.79,15.83,82100.0,15.3922,15.4312,15.3825,15.4215,82100.0
2012-04-10 10:10:00,15.84,15.84,15.8,15.81,106300.0,15.4312,15.4312,15.3922,15.402,106300.0
2012-04-10 10:15:00,15.81,15.83,15.79,15.81,103100.0,15.402,15.4215,15.3825,15.402,103100.0
2012-04-10 10:20:00,15.81,15.82,15.75,15.76,135600.0,15.402,15.4117,15.3435,15.3533,135600.0
2012-04-10 10:25:00,15.76,15.82,15.75,15.8,94000.0,15.3533,15.4117,15.3435,15.3922,94000.0
2012-04-10 10:30:00,15.8,15.83,15.8,15.82,91300.0,15.3922,15.4215,15.3922,15.4117,91300.0
2012-04-10 10:35:00,15.82,15.84,15.82,15.82,61300.0,15.4117,15.4312,15.4117,15.4117,61300.0
2012-04-10 10:40:00,15.82,15.84,15.79,15.79,213400.0,15.4117,15.4312,15.3825,15.3825,213400.0
2012-04-10 10:45:00,15.79,15.8,15.75,15.75,103500.0,15.3825,15.3922,15.3435,15.3435,103500.0
2012-04-10 10:50:00,15.75,15.76,15.7,15.7,79500.0,15.3435,15.3533,15.2948,15.2948,79500.0
2012-04-10 10:55:00,15.7,15.71,15.63,15.63,103000.0,15.2948,15.3046,15.2266,15.2266,103000.0
2012-04-10 11:00:00,15.64,15.71,15.63,15.71,87200.0,15.2364,15.3046,15.2266,15.3046,87200.0
2012-04-10 11:05:00,15.71,15.71,15.64,15.67,81400.0,15.3046,15.3046,15.2364,15.2656,81400.0
2012-04-10 11:10:00,15.67,15.68,15.62,15.65,76400.0,15.2656,15.2753,15.2169,15.2461,76400.0
2012-04-10 11:15:00,15.66,15.66,15.62,15.65,64800.0,15.2558,15.2558,15.2169,15.2461,64800.0
2012-04-10 11:20:00,15.65,15.68,15.62,15.68,115900.0,15.2461,15.2753,15.2169,15.2753,115900.0
2012-04-10 11:25:00,15.68,15.69,15.66,15.68,114600.0,15.2753,15.2851,15.2558,15.2753,114600.0
2012-04-10 11:30:00,15.67,15.68,15.66,15.66,70100.0,15.2656,15.2753,15.2558,15.2558,70100.0
2012-04-10 11:35:00,15.66,15.66,15.59,15.6,154800.0,15.2558,15.2558,15.1876,15.1974,154800.0
2012-04-10 11:40:00,15.59,15.6,15.53,15.55,151900.0,15.1876,15.1974,15.1292,15.1487,151900.0
2012-04-10 11:45:00,15.55,15.56,15.5,15.5,59800.0,15.1487,15.1584,15.1,15.1,59800.0
2012-04-10 11:50:00,15.5,15.52,15.42,15.44,156900.0,15.1,15.1195,15.022,15.0415,156900.0
2012-04-10 11:55:00,15.44,15.45,15.41,15.41,71900.0,15.0415,15.0513,15.0123,15.0123,71900.0
2012-04-10 12:00:00,15.41,15.47,15.41,15.46,56200.0,15.0123,15.0707,15.0123,15.061,56200.0
2012-04-10 12:05:00,15.46,15.47,15.4,15.4,109400.0,15.061,15.0707,15.0026,15.0026,109400.0
2012-04-10 12:10:00,15.4,15.43,15.36,15.41,119500.0,15.0026,15.0318,14.9636,15.0123,119500.0
2012-04-10 12:15:00,15.41,15.42,15.37,15.4,80000.0,15.0123,15.022,14.9733,15.0026,80000.0
2012-04-10 12:20:00,15.4,15.42,15.37,15.39,180200.0,15.0026,15.022,14.9733,14.9928,180200.0
2012-04-10 12:25:00,15.39,15.45,15.39,15.45,67400.0,14.9928,15.0513,14.9928,15.0513,67400.0
2012-04-10 12:30:00,15.45,15.48,15.44,15.48,34400.0,15.0513,15.0805,15.0415,15.0805,34400.0
2012-04-10 12:35:00,15.47,15.5,15.47,15.48,85000.0,15.0707,15.1,15.0707,15.0805,85000.0
2012-04-10 12:40:00,15.48,15.52,15.48,15.52,66900.0,15.0805,15.1195,15.0805,15.1195,66900.0
2012-04-10 12:45:00,15.52,15.53,15.5,15.51,48300.0,15.1195,15.1292,15.1,15.1097,48300.0
2012-04-10 12:50:00,15.5,15.51,15.44,15.45,180400.0,15.1,15.1097,15.0415,15.0513,180400.0
2012-04-10 12:55:00,15.44,15.48,15.44,15.47,28300.0,15.0415,15.0805,15.0415,15.0707,28300.0
2012-04-10 13:00:00,15.48,15.48,15.45,15.46,54900.0,15.0805,15.0805,15.0513,15.061,54900.0
2012-04-10 13:05:00,15.46,15.47,15.44,15.45,126200.0,15.061,15.0707,15.0415,15.0513,126200.0
2012-04-10 13:10:00,15.46,15.46,15.44,15.46,49300.0,15.061,15.061,15.0415,15.061,49300.0
2012-04-10 13:15:00,15.45,15.47,15.42,15.43,176900.0,15.0513,15.0707,15.022,15.0318,176900.0
2012-04-10 13:20:00,15.43,15.47,15.42,15.47,38400.0,15.0318,15.0707,15.022,15.0707,38400.0
2012-04-10 13:25:00,15.46,15.47,15.46,15.46,11800.0,15.061,15.0707,15.061,15.061,11800.0
2012-04-10 13:30:00,15.46,15.47,15.46,15.47,18800.0,15.061,15.0707,15.061,15.0707,18800.0
2012-04-10 13:35:00,15.47,15.51,15.47,15.51,91300.0,15.0707,15.1097,15.0707,15.1097,91300.0
2012-04-10 13:40:00,15.5,15.54,15.49,15.52,57100.0,15.1,15.1389,15.0902,15.1195,57100.0
2012-04-10 13:45:00,15.52,15.55,15.51,15.55,73400.0,15.1195,15.1487,15.1097,15.1487,73400.0
2012-04-10 13:50:00,15.54,15.55,15.53,15.53,21300.0,15.1389,15.1487,15.1292,15.1292,21300.0
2012-04-10 13:55:00,15.54,15.54,15.51,15.51,60200.0,15.1389,15.1389,15.1097,15.1097,60200.0
2012-04-10 14:00:00,15.51,15.54,15.51,15.52,105700.0,15.1097,15.1389,15.1097,15.1195,105700.0
2012-04-10 14:05:00,15.52,15.53,15.5,15.5,61700.0,15.1195,15.1292,15.1,15.1,61700.0
2012-04-10 14:10:00,15.5,15.5,15.46,15.47,49800.0,15.1,15.1,15.061,15.0707,49800.0
2012-04-10 14:15:00,15.46,15.47,15.46,15.46,35000.0,15.061,15.0707,15.061,15.061,35000.0
2012-04-10 14:20:00,15.46,15.47,15.45,15.45,26100.0,15.061,15.0707,15.0513,15.0513,26100.0
2012-04-10 14:25:00,15.45,15.47,15.44,15.46,105000.0,15.0513,15.0707,15.0415,15.061,105000.0
2012-04-10 14:30:00,15.46,15.47,15.44,15.44,47100.0,15.061,15.0707,15.0415,15.0415,47100.0
2012-04-10 14:35:00,15.44,15.45,15.4,15.41,67900.0,15.0415,15.0513,15.0026,15.0123,67900.0
2012-04-10 14:40:00,15.41,15.44,15.41,15.43,110200.0,15.0123,15.0415,15.0123,15.0318,110200.0
2012-04-10 14:45:00,15.42,15.5,15.42,15.49,127500.0,15.022,15.1,15.022,15.0902,127500.0
2012-04-10 14:50:00,15.5,15.53,15.49,15.53,119300.0,15.1,15.1292,15.0902,15.1292,119300.0
2012-04-10 14:55:00,15.52,15.53,15.5,15.51,74000.0,15.1195,15.1292,15.1,15.1097,74000.0
2012-04-10 15:00:00,15.51,15.53,15.49,15.5,364700.0,15.1097,15.1292,15.0902,15.1,364700.0
2012-04-10 15:05:00,15.49,15.5,15.39,15.39,262000.0,15.0902,15.1,14.9928,14.9928,262000.0
2012-04-10 15:10:00,15.39,15.48,15.39,15.41,346700.0,14.9928,15.0805,14.9928,15.0123,346700.0
2012-04-10 15:15:00,15.4,15.48,15.39,15.45,176400.0,15.0026,15.0805,14.9928,15.0513,176400.0
2012-04-10 15:20:00,15.46,15.46,15.41,15.46,114100.0,15.061,15.061,15.0123,15.061,114100.0
2012-04-10 15:25:00,15.46,15.5,15.45,15.5,101900.0,15.061,15.1,15.0513,15.1,101900.0
2012-04-10 15:30:00,15.5,15.58,15.49,15.57,245000.0,15.1,15.1779,15.0902,15.1682,245000.0
2012-04-10 15:35:00,15.56,15.64,15.55,15.61,413600.0,15.1584,15.2364,15.1487,15.2071,413600.0
2012-04-10 15:40:00,15.61,15.64,15.58,15.58,260600.0,15.2071,15.2364,15.1779,15.1779,260600.0
2012-04-10 15:45:00,15.58,15.58,15.53,15.53,355400.0,15.1779,15.1779,15.1292,15.1292,355400.0
2012-04-10 15:50:00,15.53,15.56,15.5,15.55,283700.0,15.1292,15.1584,15.1,15.1487,283700.0
2012-04-10 15:55:00,15.55,15.58,15.54,15.56,456800.0,15.1487,15.1779,15.1389,15.1584,456800.0
2012-04-11 09:30:00,15.66,15.74,15.6,15.63,109900.0,15.2558,15.3338,15.1974,15.2266,109900.0
2012-04-11 09:35:00,15.63,15.69,15.59,15.69,99600.0,15.2266,15.2851,15.1876,15.2851,99600.0
2012-04-11 09:40:00,15.69,15.76,15.68,15.75,43200.0,15.2851,15.3533,15.2753,15.3435,43200.0
2012-04-11 09:45:00,15.74,15.74,15.6,15.67,105700.0,15.3338,15.3338,15.1974,15.2656,105700.0
2012-04-11 09:50:00,15.66,15.69,15.65,15.65,86100.0,15.2558,15.2851,15.2461,15.2461,86100.0
2012-04-11 09:55:00,15.65,15.69,15.64,15.68,34200.0,15.2461,15.2851,15.2364,15.2753,34200.0
2012-04-11 10:00:00,15.68,15.77,15.68,15.76,46600.0,15.2753,15.363,15.2753,15.3533,46600.0
2012-04-11 10:05:00,15.75,15.8,15.75,15.79,62800.0,15.3435,15.3922,15.3435,15.3825,62800.0
2012-04-11 10:10:00,15.79,15.81,15.78,15.78,68500.0,15.3825,15.402,15.3727,15.3727,68500.0
2012-04-11 10:15:00,15.78,15.87,15.78,15.86,51300.0,15.3727,15.4604,15.3727,15.4507,51300.0
2012-04-11 10:20:00,15.86,15.89,15.86,15.88,60400.0,15.4507,15.4799,15.4507,15.4702,60400.0
2012-04-11 10:25:00,15.87,15.89,15.87,15.89,25300.0,15.4604,15.4799,15.4604,15.4799,25300.0
2012-04-11 10:30:00,15.88,15.92,15.88,15.9,91400.0,15.4702,15.5091,15.4702,15.4896,91400.0
2012-04-11 10:35:00,15.9,15.91,15.88,15.88,28100.0,15.4896,15.4994,15.4702,15.4702,28100.0
2012-04-11 10:40:00,15.88,15.91,15.86,15.9,66300.0,15.4702,15.4994,15.4507,15.4896,66300.0
2012-04-11 10:45:00,15.9,15.93,15.9,15.92,39400.0,15.4896,15.5189,15.4896,15.5091,39400.0
2012-04-11 10:50:00,15.92,15.94,15.9,15.9,42600.0,15.5091,15.5286,15.4896,15.4896,42600.0
2012-04-11 10:55:00,15.9,15.95,15.9,15.94,44300.0,15.4896,15.5384,15.4896,15.5286,44300.0
2012-04-11 11:00:00,15.95,15.97,15.94,15.97,38700.0,15.5384,15.5578,15.5286,15.5578,38700.0
2012-04-11 11:05:00,15.97,15.98,15.96,15.97,44100.0,15.5578,15.5676,15.5481,15.5578,44100.0
2012-04-11 11:10:00,15.97,15.98,15.91,15.91,52000.0,15.5578,15.5676,15.4994,15.4994,52000.0
2012-04-11 11:15:00,15.91,15.94,15.91,15.91,17700.0,15.4994,15.5286,15.4994,15.4994,17700.0
2012-04-11 11:20:00,15.91,15.93,15.91,15.93,32900.0,15.4994,15.5189,15.4994,15.5189,32900.0
2012-04-11 11:25:00,15.92,15.93,15.92,15.92,17400.0,15.5091,15.5189,15.5091,15.5091,17400.0
2012-04-11 11:30:00,15.92,15.92,15.9,15.9,19400.0,15.5091,15.5091,15.4896,15.4896,19400.0
2012-04-11 11:35:00,15.9,15.92,15.9,15.91,39100.0,15.4896,15.5091,15.4896,15.4994,39100.0
2012-04-11 11:40:00,15.9,15.91,15.88,15.88,29100.0,15.4896,15.4994,15.4702,15.4702,29100.0
2012-04-11 11:45:00,15.88,15.9,15.88,15.89,32800.0,15.4702,15.4896,15.4702,15.4799,32800.0
2012-04-11 11:50:00,15.89,15.89,15.87,15.87,22100.0,15.4799,15.4799,15.4604,15.4604,22100.0
2012-04-11 11:55:00,15.87,15.89,15.86,15.88,38600.0,15.4604,15.4799,15.4507,15.4702,38600.0
2012-04-11 12:00:00,15.88,15.89,15.86,15.86,25600.0,15.4702,15.4799,15.4507,15.4507,25600.0
2012-04-11 12:05:00,15.85,15.85,15.84,15.84,13400.0,15.4409,15.4409,15.4312,15.4312,13400.0
2012-04-11 12:10:00,15.85,15.88,15.84,15.87,68500.0,15.4409,15.4702,15.4312,15.4604,68500.0
2012-04-11 12:15:00,15.88,15.89,15.87,15.87,20900.0,15.4702,15.4799,15.4604,15.4604,20900.0
2012-04-11 12:20:00,15.87,15.89,15.86,15.87,54000.0,15.4604,15.4799,15.4507,15.4604,54000.0
2012-04-11 12:25:00,15.86,15.88,15.86,15.88,22300.0,15.4507,15.4702,15.4507,15.4702,22300.0
2012-04-11 12:30:00,15.88,15.88,15.87,15.87,14600.0,15.4702,15.4702,15.4604,15.4604,14600.0
2012-04-11 12:35:00,15.87,15.88,15.87,15.88,15000.0,15.4604,15.4702,15.4604,15.4702,15000.0
2012-04-11 12:40:00,15.88,15.9,15.88,15.89,27900.0,15.4702,15.4896,15.4702,15.4799,27900.0
2012-04-11 12:45:00,15.89,15.89,15.88,15.89,2700.0,15.4799,15.4799,15.4702,15.4799,2700.0
2012-04-11 12:50:00,15.88,15.91,15.88,15.91,24300.0,15.4702,15.4994,15.4702,15.4994,24300.0
2012-04-11 12:55:00,15.91,15.91,15.89,15.9,24500.0,15.4994,15.4994,15.4799,15.4896,24500.0
2012-04-11 13:00:00,15.9,15.93,15.9,15.93,69000.0,15.4896,15.5189,15.4896,15.5189,69000.0
2012-04-11 13:05:00,15.92,15.93,15.92,15.92,6400.0,15.5091,15.5189,15.5091,15.5091,6400.0
2012-04-11 13:10:00,15.92,15.93,15.9,15.9,36300.0,15.5091,15.5189,15.4896,15.4896,36300.0
2012-04-11 13:15:00,15.9,15.91,15.9,15.91,9500.0,15.4896,15.4994,15.4896,15.4994,9500.0
2012-04-11 13:20:00,15.9,15.91,15.9,15.9,21900.0,15.4896,15.4994,15.4896,15.4896,21900.0
2012-04-11 13:25:00,15.9,15.91,15.89,15.9,14000.0,15.4896,15.4994,15.4799,15.4896,14000.0
2012-04-11 13:30:00,15.89,15.89,15.87,15.87,33100.0,15.4799,15.4799,15.4604,15.4604,33100.0
2012-04-11 13:35:00,15.88,15.88,15.87,15.88,12600.0,15.4702,15.4702,15.4604,15.4702,12600.0
2012-04-11 13:40:00,15.87,15.88,15.86,15.86,15100.0,15.4604,15.4702,15.4507,15.4507,15100.0
2012-04-11 13:45:00,15.87,15.87,15.86,15.87,16200.0,15.4604,15.4604,15.4507,15.4604,16200.0
2012-04-11 13:50:00,15.87,15.9,15.85,15.88,135900.0,15.4604,15.4896,15.4409,15.4702,135900.0
2012-04-11 13:55:00,15.88,15.89,15.88,15.89,4100.0,15.4702,15.4799,15.4702,15.4799,4100.0
2012-04-11 14:00:00,15.88,15.89,15.82,15.82,67200.0,15.4702,15.4799,15.4117,15.4117,67200.0
2012-04-11 14:05:00,15.81,15.82,15.79,15.79,56900.0,15.402,15.4117,15.3825,15.3825,56900.0
2012-04-11 14:10:00,15.79,15.8,15.79,15.8,32400.0,15.3825,15.3922,15.3825,15.3922,32400.0
2012-04-11 14:15:00,15.8,15.82,15.8,15.81,33600.0,15.3922,15.4117,15.3922,15.402,33600.0
2012-04-11 14:20:00,15.81,15.81,15.8,15.8,49300.0,15.402,15.402,15.3922,15.3922,49300.0
2012-04-11 14:25:00,15.8,15.81,15.8,15.81,33600.0,15.3922,15.402,15.3922,15.402,33600.0
2012-04-11 14:30:00,15.81,15.83,15.77,15.77,126300.0,15.402,15.4215,15.363,15.363,126300.0
2012-04-11 14:35:00,15.78,15.8,15.77,15.8,26600.0,15.3727,15.3922,15.363,15.3922,26600.0
2012-04-11 14:40:00,15.8,15.81,15.79,15.81,45600.0,15.3922,15.402,15.3825,15.402,45600.0
2012-04-11 14:45:00,15.81,15.81,15.79,15.8,25600.0,15.402,15.402,15.3825,15.3922,25600.0
2012-04-11 14:50:00,15.79,15.8,15.79,15.79,19500.0,15.3825,15.3922,15.3825,15.3825,19500.0
2012-04-11 14:55:00,15.79,15.81,15.79,15.79,48100.0,15.3825,15.402,15.3825,15.3825,48100.0
2012-04-11 15:00:00,15.79,15.8,15.78,15.8,51600.0,15.3825,15.3922,15.3727,15.3922,51600.0
2012-04-11 15:05:00,15.79,15.8,15.79,15.8,12400.0,15.3825,15.3922,15.3825,15.3922,12400.0
2012-04-11 15:10:00,15.79,15.83,15.79,15.83,138800.0,15.3825,15.4215,15.3825,15.4215,138800.0
2012-04-11 15:15:00,15.82,15.83,15.82,15.83,60000.0,15.4117,15.4215,15.4117,15.4215,60000.0
2012-04-11 15:20:00,15.83,15.85,15.83,15.84,100000.0,15.4215,15.4409,15.4215,15.4312,100000.0
2012-04-11 15:25:00,15.85,15.87,15.84,15.86,124300.0,15.4409,15.4604,15.4312,15.4507,124300.0
2012-04-11 15:30:00,15.86,15.91,15.86,15.88,116700.0,15.4507,15.4994,15.4507,15.4702,116700.0
2012-04-11 15:35:00,15.88,15.88,15.85,15.85,68100.0,15.4702,15.4702,15.4409,15.4409,68100.0
2012-04-11 15:40:00,15.85,15.88,15.85,15.88,137200.0,15.4409,15.4702,15.4409,15.4702,137200.0
2012-04-11 15:45:00,15.88,15.9,15.86,15.86,218200.0,15.4702,15.4896,15.4507,15.4507,218200.0
2012-04-11 15:50:00,15.86,15.91,15.86,15.91,205700.0,15.4507,15.4994,15.4507,15.4994,205700.0
2012-04-11 15:55:00,15.9,15.91,15.89,15.9,272900.0,15.4896,15.4994,15.4799,15.4896,272900.0
2012-04-12 09:30:00,15.88,16.05,15.79,16.04,169500.0,15.4702,15.6358,15.3825,15.626,169500.0
2012-04-12 09:35:00,16.05,16.05,15.97,16.03,52200.0,15.6358,15.6358,15.5578,15.6163,52200.0
2012-04-12 09:40:00,16.06,16.16,16.05,16.15,37800.0,15.6455,15.7429,15.6358,15.7332,37800.0
2012-04-12 09:45:00,16.14,16.17,16.14,16.15,69300.0,15.7235,15.7527,15.7235,15.7332,69300.0
2012-04-12 09:50:00,16.15,16.17,16.14,16.16,50000.0,15.7332,15.7527,15.7235,15.7429,50000.0
2012-04-12 09:55:00,16.16,16.16,16.15,16.16,48000.0,15.7429,15.7429,15.7332,15.7429,48000.0
2012-04-12 10:00:00,16.16,16.17,16.14,16.15,85400.0,15.7429,15.7527,15.7235,15.7332,85400.0
2012-04-12 10:05:00,16.16,16.16,16.15,16.16,36200.0,15.7429,15.7429,15.7332,15.7429,36200.0
2012-04-12 10:10:00,16.16,16.21,16.15,16.21,78500.0,15.7429,15.7916,15.7332,15.7916,78500.0
2012-04-12 10:15:00,16.21,16.24,16.18,16.2,96600.0,15.7916,15.8209,15.7624,15.7819,96600.0
2012-04-12 10:20:00,16.2,16.22,16.2,16.21,71300.0,15.7819,15.8014,15.7819,15.7916,71300.0
2012-04-12 10:25:00,16.21,16.25,16.21,16.25,74500.0,15.7916,15.8306,15.7916,15.8306,74500.0
2012-04-12 10:30:00,16.24,16.34,16.23,16.34,128300.0,15.8209,15.9183,15.8111,15.9183,128300.0
2012-04-12 10:35:00,16.34,16.46,16.34,16.4,281100.0,15.9183,16.0352,15.9183,15.9767,281100.0
2012-04-12 10:40:00,16.4,16.42,16.35,16.39,143500.0,15.9767,15.9962,15.928,15.967,143500.0
2012-04-12 10:45:00,16.39,16.44,16.38,16.44,50300.0,15.967,16.0157,15.9573,16.0157,50300.0
2012-04-12 10:50:00,16.43,16.47,16.41,16.44,126100.0,16.006,16.0449,15.9865,16.0157,126100.0
2012-04-12 10:55:00,16.44,16.45,16.37,16.41,83700.0,16.0157,16.0255,15.9475,15.9865,83700.0
2012-04-12 11:00:00,16.41,16.42,16.36,16.38,49900.0,15.9865,15.9962,15.9378,15.9573,49900.0
2012-04-12 11:05:00,16.39,16.41,16.37,16.37,33200.0,15.967,15.9865,15.9475,15.9475,33200.0
2012-04-12 11:10:00,16.38,16.38,16.33,16.33,30200.0,15.9573,15.9573,15.9085,15.9085,30200.0
2012-04-12 11:15:00,16.34,16.36,16.33,16.34,22900.0,15.9183,15.9378,15.9085,15.9183,22900.0
2012-04-12 11:20:00,16.33,16.34,16.3,16.33,39900.0,15.9085,15.9183,15.8793,15.9085,39900.0
2012-04-12 11:25:00,16.32,16.33,16.3,16.3,16300.0,15.8988,15.9085,15.8793,15.8793,16300.0
2012-04-12 11:30:00,16.3,16.3,16.29,16.3,9400.0,15.8793,15.8793,15.8696,15.8793,9400.0
2012-04-12 11:35:00,16.29,16.3,16.26,16.27,20900.0,15.8696,15.8793,15.8404,15.8501,20900.0
2012-04-12 11:40:00,16.26,16.27,16.26,16.26,30400.0,15.8404,15.8501,15.8404,15.8404,30400.0
2012-04-12 11:45:00,16.27,16.29,16.25,16.28,51900.0,15.8501,15.8696,15.8306,15.8598,51900.0
2012-04-12 11:50:00,16.29,16.29,16.24,16.28,55300.0,15.8696,15.8696,15.8209,15.8598,55300.0
2012-04-12 11:55:00,16.28,16.32,16.27,16.31,35700.0,15.8598,15.8988,15.8501,15.8891,35700.0
2012-04-12 12:00:00,16.31,16.32,16.3,16.32,34800.0,15.8891,15.8988,15.8793,15.8988,34800.0
2012-04-12 12:05:00,16.32,16.32,16.27,16.27,22000.0,15.8988,15.8988,15.8501,15.8501,22000.0
2012-04-12 12:10:00,16.28,16.29,16.26,16.27,44400.0,15.8598,15.8696,15.8404,15.8501,44400.0
2012-04-12 12:15:00,16.26,16.29,16.26,16.29,23200.0,15.8404,15.8696,15.8404,15.8696,23200.0
2012-04-12 12:20:00,16.29,16.29,16.28,16.29,12100.0,15.8696,15.8696,15.8598,15.8696,12100.0
2012-04-12 12:25:00,16.28,16.29,16.27,16.27,16500.0,15.8598,15.8696,15.8501,15.8501,16500.0
2012-04-12 12:30:00,16.27,16.28,16.26,16.27,15600.0,15.8501,15.8598,15.8404,15.8501,15600.0
2012-04-12 12:35:00,16.26,16.27,16.26,16.26,9200.0,15.8404,15.8501,15.8404,15.8404,9200.0
2012-04-12 12:40:00,16.27,16.34,16.26,16.33,96200.0,15.8501,15.9183,15.8404,15.9085,96200.0
2012-04-12 12:45:00,16.33,16.37,16.32,16.37,53500.0,15.9085,15.9475,15.8988,15.9475,53500.0
2012-04-12 12:50:00,16.36,16.45,16.36,16.43,147600.0,15.9378,16.0255,15.9378,16.006,147600.0
2012-04-12 12:55:00,16.44,16.45,16.36,16.36,121800.0,16.0157,16.0255,15.9378,15.9378,121800.0
2012-04-12 13:00:00,16.36,16.37,16.32,16.32,48000.0,15.9378,15.9475,15.8988,15.8988,48000.0
2012-04-12 13:05:00,16.32,16.33,16.32,16.32,6300.0,15.8988,15.9085,15.8988,15.8988,6300.0
2012-04-12 13:10:00,16.32,16.36,16.32,16.36,32000.0,15.8988,15.9378,15.8988,15.9378,32000.0
2012-04-12 13:15:00,16.35,16.36,16.29,16.31,55900.0,15.928,15.9378,15.8696,15.8891,55900.0
2012-04-12 13:20:00,16.32,16.32,16.27,16.27,28900.0,15.8988,15.8988,15.8501,15.8501,28900.0
2012-04-12 13:25:00,16.28,16.31,16.26,16.3,47700.0,15.8598,15.8891,15.8404,15.8793,47700.0
2012-04-12 13:30:00,16.3,16.35,16.3,16.31,42500.0,15.8793,15.928,15.8793,15.8891,42500.0
2012-04-12 13:35:00,16.3,16.33,16.28,16.33,65600.0,15.8793,15.9085,15.8598,15.9085,65600.0
2012-04-12 13:40:00,16.32,16.33,16.31,16.32,14500.0,15.8988,15.9085,15.8891,15.8988,14500.0
2012-04-12 13:45:00,16.33,16.34,16.31,16.32,37000.0,15.9085,15.9183,15.8891,15.8988,37000.0
2012-04-12 13:50:00,16.32,16.35,16.31,16.33,108000.0,15.8988,15.928,15.8891,15.9085,108000.0
2012-04-12 13:55:00,16.34,16.34,16.27,16.28,180000.0,15.9183,15.9183,15.8501,15.8598,180000.0
2012-04-12 14:00:00,16.29,16.32,16.28,16.31,42600.0,15.8696,15.8988,15.8598,15.8891,42600.0
2012-04-12 14:05:00,16.31,16.34,16.3,16.34,58600.0,15.8891,15.9183,15.8793,15.9183,58600.0
2012-04-12 14:10:00,16.34,16.36,16.34,16.35,26000.0,15.9183,15.9378,15.9183,15.928,26000.0
2012-04-12 14:15:00,16.35,16.37,16.35,16.36,45300.0,15.928,15.9475,15.928,15.9378,45300.0
2012-04-12 14:20:00,16.36,16.43,16.36,16.41,228600.0,15.9378,16.006,15.9378,15.9865,228600.0
2012-04-12 14:25:00,16.4,16.41,16.39,16.39,60300.0,15.9767,15.9865,15.967,15.967,60300.0
2012-04-12 14:30:00,16.39,16.4,16.37,16.39,61500.0,15.967,15.9767,15.9475,15.967,61500.0
2012-04-12 14:35:00,16.4,16.4,16.39,16.39,11300.0,15.9767,15.9767,15.967,15.967,11300.0
2012-04-12 14:40:00,16.4,16.41,16.39,16.41,77500.0,15.9767,15.9865,15.967,15.9865,77500.0
2012-04-12 14:45:00,16.41,16.45,16.4,16.45,90900.0,15.9865,16.0255,15.9767,16.0255,90900.0
2012-04-12 14:50:00,16.45,16.49,16.44,16.47,112100.0,16.0255,16.0644,16.0157,16.0449,112100.0
2012-04-12 14:55:00,16.48,16.5,16.46,16.46,93100.0,16.0547,16.0742,16.0352,16.0352,93100.0
2012-04-12 15:00:00,16.46,16.49,16.45,16.47,94900.0,16.0352,16.0644,16.0255,16.0449,94900.0
2012-04-12 15:05:00,16.47,16.5,16.47,16.47,111600.0,16.0449,16.0742,16.0449,16.0449,111600.0
2012-04-12 15:10:00,16.47,16.49,16.47,16.48,82700.0,16.0449,16.0644,16.0449,16.0547,82700.0
2012-04-12 15:15:00,16.48,16.53,16.48,16.5,112400.0,16.0547,16.1034,16.0547,16.0742,112400.0
2012-04-12 15:20:00,16.5,16.51,16.49,16.49,41700.0,16.0742,16.0839,16.0644,16.0644,41700.0
2012-04-12 15:25:00,16.49,16.49,16.46,16.46,48700.0,16.0644,16.0644,16.0352,16.0352,48700.0
2012-04-12 15:30:00,16.46,16.51,16.46,16.51,132600.0,16.0352,16.0839,16.0352,16.0839,132600.0
2012-04-12 15:35:00,16.51,16.51,16.5,16.5,69200.0,16.0839,16.0839,16.0742,16.0742,69200.0
2012-04-12 15:40:00,16.5,16.53,16.5,16.52,135400.0,16.0742,16.1034,16.0742,16.0936,135400.0
2012-04-12 15:45:00,16.52,16.53,16.51,16.52,93900.0,16.0936,16.1034,16.0839,16.0936,93900.0
2012-04-12 15:50:00,16.53,16.54,16.52,16.53,172100.0,16.1034,16.1131,16.0936,16.1034,172100.0
2012-04-12 15:55:00,16.54,16.54,16.51,16.52,380900.0,16.1131,16.1131,16.0839,16.0936,380900.0
2012-04-13 09:30:00,16.39,16.51,16.32,16.39,99100.0,15.967,16.0839,15.8988,15.967,99100.0
2012-04-13 09:35:00,16.39,16.46,16.36,16.4,66700.0,15.967,16.0352,15.9378,15.9767,66700.0
2012-04-13 09:40:00,16.41,16.51,16.4,16.51,32100.0,15.9865,16.0839,15.9767,16.0839,32100.0
2012-04-13 09:45:00,16.51,16.53,16.49,16.5,49400.0,16.0839,16.1034,16.0644,16.0742,49400.0
2012-04-13 09:50:00,16.49,16.49,16.46,16.46,29300.0,16.0644,16.0644,16.0352,16.0352,29300.0
2012-04-13 09:55:00,16.46,16.47,16.41,16.41,36700.0,16.0352,16.0449,15.9865,15.9865,36700.0
2012-04-13 10:00:00,16.39,16.39,16.33,16.36,71500.0,15.967,15.967,15.9085,15.9378,71500.0
2012-04-13 10:05:00,16.37,16.37,16.3,16.32,41500.0,15.9475,15.9475,15.8793,15.8988,41500.0
2012-04-13 10:10:00,16.32,16.38,16.31,16.32,72300.0,15.8988,15.9573,15.8891,15.8988,72300.0
2012-04-13 10:15:00,16.32,16.32,16.26,16.26,58100.0,15.8988,15.8988,15.8404,15.8404,58100.0
2012-04-13 10:20:00,16.26,16.26,16.23,16.24,26500.0,15.8404,15.8404,15.8111,15.8209,26500.0
2012-04-13 10:25:00,16.24,16.25,16.19,16.19,100200.0,15.8209,15.8306,15.7722,15.7722,100200.0
2012-04-13 10:30:00,16.19,16.2,16.14,16.14,50300.0,15.7722,15.7819,15.7235,15.7235,50300.0
2012-04-13 10:35:00,16.14,16.2,16.12,16.19,60000.0,15.7235,15.7819,15.704,15.7722,60000.0
2012-04-13 10:40:00,16.18,16.19,16.15,16.19,47800.0,15.7624,15.7722,15.7332,15.7722,47800.0
2012-04-13 10:45:00,16.18,16.19,16.14,16.14,24700.0,15.7624,15.7722,15.7235,15.7235,24700.0
2012-04-13 10:50:00,16.15,16.24,16.14,16.22,42400.0,15.7332,15.8209,15.7235,15.8014,42400.0
2012-04-13 10:55:00,16.22,16.24,16.2,16.22,29400.0,15.8014,15.8209,15.7819,15.8014,29400.0
2012-04-13 11:00:00,16.21,16.26,16.21,16.26,34600.0,15.7916,15.8404,15.7916,15.8404,34600.0
2012-04-13 11:05:00,16.25,16.27,16.23,16.23,33600.0,15.8306,15.8501,15.8111,15.8111,33600.0
2012-04-13 11:10:00,16.23,16.23,16.17,16.19,59500.0,15.8111,15.8111,15.7527,15.7722,59500.0
2012-04-13 11:15:00,16.19,16.19,16.16,16.18,36700.0,15.7722,15.7722,15.7429,15.7624,36700.0
2012-04-13 11:20:00,16.18,16.23,16.17,16.22,35100.0,15.7624,15.8111,15.7527,15.8014,35100.0
2012-04-13 11:25:00,16.21,16.23,16.21,16.23,18600.0,15.7916,15.8111,15.7916,15.8111,18600.0
2012-04-13 11:30:00,16.23,16.23,16.18,16.23,44300.0,15.8111,15.8111,15.7624,15.8111,44300.0
2012-04-13 11:35:00,16.22,16.24,16.2,16.21,35100.0,15.8014,15.8209,15.7819,15.7916,35100.0
2012-04-13 11:40:00,16.21,16.25,16.2,16.25,37600.0,15.7916,15.8306,15.7819,15.8306,37600.0
2012-04-13 11:45:00,16.24,16.31,16.23,16.27,66400.0,15.8209,15.8891,15.8111,15.8501,66400.0
2012-04-13 11:50:00,16.27,16.28,16.25,16.27,10300.0,15.8501,15.8598,15.8306,15.8501,10300.0
2012-04-13 11:55:00,16.27,16.27,16.23,16.25,33300.0,15.8501,15.8501,15.8111,15.8306,33300.0
2012-04-13 12:00:00,16.26,16.27,16.23,16.25,62600.0,15.8404,15.8501,15.8111,15.8306,62600.0
2012-04-13 12:05:00,16.25,16.31,16.25,16.28,95500.0,15.8306,15.8891,15.8306,15.8598,95500.0
2012-04-13 12:10:00,16.28,16.32,16.25,16.27,75200.0,15.8598,15.8988,15.8306,15.8501,75200.0
2012-04-13 12:15:00,16.26,16.28,16.26,16.27,26800.0,15.8404,15.8598,15.8404,15.8501,26800.0
2012-04-13 12:20:00,16.27,16.28,16.25,16.28,32600.0,15.8501,15.8598,15.8306,15.8598,32600.0
2012-04-13 12:25:00,16.28,16.28,16.26,16.26,40800.0,15.8598,15.8598,15.8404,15.8404,40800.0
2012-04-13 12:30:00,16.27,16.32,16.27,16.32,23300.0,15.8501,15.8988,15.8501,15.8988,23300.0
2012-04-13 12:35:00,16.32,16.32,16.3,16.31,36600.0,15.8988,15.8988,15.8793,15.8891,36600.0
2012-04-13 12:40:00,16.3,16.31,16.3,16.31,11700.0,15.8793,15.8891,15.8793,15.8891,11700.0
2012-04-13 12:45:00,16.31,16.33,16.31,16.32,17800.0,15.8891,15.9085,15.8891,15.8988,17800.0
2012-04-13 12:50:00,16.32,16.34,16.32,16.34,11500.0,15.8988,15.9183,15.8988,15.9183,11500.0
2012-04-13 12:55:00,16.33,16.34,16.3,16.3,18800.0,15.9085,15.9183,15.8793,15.8793,18800.0
2012-04-13 13:00:00,16.3,16.3,16.27,16.27,16200.0,15.8793,15.8793,15.8501,15.8501,16200.0
2012-04-13 13:05:00,16.27,16.28,16.27,16.27,4700.0,15.8501,15.8598,15.8501,15.8501,4700.0
2012-04-13 13:10:00,16.27,16.28,16.27,16.28,3700.0,15.8501,15.8598,15.8501,15.8598,3700.0
2012-04-13 13:15:00,16.27,16.28,16.24,16.24,22800.0,15.8501,15.8598,15.8209,15.8209,22800.0
2012-04-13 13:20:00,16.24,16.26,16.24,16.25,23300.0,15.8209,15.8404,15.8209,15.8306,23300.0
2012-04-13 13:25:00,16.25,16.29,16.22,16.26,84800.0,15.8306,15.8696,15.8014,15.8404,84800.0
2012-04-13 13:30:00,16.25,16.26,16.24,16.25,8700.0,15.8306,15.8404,15.8209,15.8306,8700.0
2012-04-13 13:35:00,16.25,16.31,16.24,16.31,37500.0,15.8306,15.8891,15.8209,15.8891,37500.0
2012-04-13 13:40:00,16.31,16.32,16.3,16.32,8000.0,15.8891,15.8988,15.8793,15.8988,8000.0
2012-04-13 13:45:00,16.32,16.32,16.29,16.3,25600.0,15.8988,15.8988,15.8696,15.8793,25600.0
2012-04-13 13:50:00,16.3,16.3,16.29,16.3,3400.0,15.8793,15.8793,15.8696,15.8793,3400.0
2012-04-13 13:55:00,16.3,16.33,16.29,16.32,59800.0,15.8793,15.9085,15.8696,15.8988,59800.0
2012-04-13 14:00:00,16.31,16.32,16.27,16.28,47100.0,15.8891,15.8988,15.8501,15.8598,47100.0
2012-04-13 14:05:00,16.28,16.29,16.26,16.26,76900.0,15.8598,15.8696,15.8404,15.8404,76900.0
2012-04-13 14:10:00,16.26,16.27,16.26,16.26,28100.0,15.8404,15.8501,15.8404,15.8404,28100.0
2012-04-13 14:15:00,16.26,16.28,16.26,16.26,37600.0,15.8404,15.8598,15.8404,15.8404,37600.0
2012-04-13 14:20:00,16.26,16.3,16.26,16.29,24200.0,15.8404,15.8793,15.8404,15.8696,24200.0
2012-04-13 14:25:00,16.29,16.3,16.26,16.28,31500.0,15.8696,15.8793,15.8404,15.8598,31500.0
2012-04-13 14:30:00,16.27,16.28,16.27,16.27,20100.0,15.8501,15.8598,15.8501,15.8501,20100.0
2012-04-13 14:35:00,16.27,16.28,16.26,16.26,10400.0,15.8501,15.8598,15.8404,15.8404,10400.0
2012-04-13 14:40:00,16.26,16.28,16.26,16.26,36800.0,15.8404,15.8598,15.8404,15.8404,36800.0
2012-04-13 14:45:00,16.26,16.28,16.26,16.28,20000.0,15.8404,15.8598,15.8404,15.8598,20000.0
2012-04-13 14:50:00,16.28,16.29,16.26,16.26,17800.0,15.8598,15.8696,15.8404,15.8404,17800.0
2012-04-13 14:55:00,16.26,16.27,16.26,16.26,7700.0,15.8404,15.8501,15.8404,15.8404,7700.0
2012-04-13 15:00:00,16.26,16.27,16.25,16.25,21600.0,15.8404,15.8501,15.8306,15.8306,21600.0
2012-04-13 15:05:00,16.25,16.28,16.25,16.27,37900.0,15.8306,15.8598,15.8306,15.8501,37900.0
2012-04-13 15:10:00,16.28,16.29,16.26,16.26,62400.0,15.8598,15.8696,15.8404,15.8404,62400.0
2012-04-13 15:15:00,16.26,16.27,16.24,16.25,44100.0,15.8404,15.8501,15.8209,15.8306,44100.0
2012-04-13 15:20:00,16.25,16.26,16.23,16.23,21900.0,15.8306,15.8404,15.8111,15.8111,21900.0
2012-04-13 15:25:00,16.23,16.25,16.22,16.22,35900.0,15.8111,15.8306,15.8014,15.8014,35900.0
2012-04-13 15:30:00,16.23,16.25,16.21,16.23,88000.0,15.8111,15.8306,15.7916,15.8111,88000.0
2012-04-13 15:35:00,16.23,16.26,16.21,16.26,73100.0,15.8111,15.8404,15.7916,15.8404,73100.0
2012-04-13 15:40:00,16.26,16.3,16.25,16.29,39500.0,15.8404,15.8793,15.8306,15.8696,39500.0
2012-04-13 15:45:00,16.3,16.3,16.24,16.24,93100.0,15.8793,15.8793,15.8209,15.8209,93100.0
2012-04-13 15:50:00,16.24,16.25,16.2,16.2,108800.0,15.8209,15.8306,15.7819,15.7819,108800.0
2012-04-13 15:55:00,16.2,16.22,16.18,16.18,217400.0,15.7819,15.8014,15.7624,15.7624,217400.0
2012-04-16 09:30:00,16.21,16.3,16.2,16.23,89900.0,15.7916,15.8793,15.7819,15.8111,89900.0
2012-04-16 09:35:00,16.23,16.24,16.11,16.11,91300.0,15.8111,15.8209,15.6942,15.6942,91300.0
2012-04-16 09:40:00,16.12,16.14,15.95,15.96,125500.0,15.704,15.7235,15.5384,15.5481,125500.0
2012-04-16 09:45:00,15.96,16.01,15.86,15.9,217900.0,15.5481,15.5968,15.4507,15.4896,217900.0
2012-04-16 09:50:00,15.9,15.9,15.81,15.83,86200.0,15.4896,15.4896,15.402,15.4215,86200.0
2012-04-16 09:55:00,15.83,15.83,15.75,15.75,149300.0,15.4215,15.4215,15.3435,15.3435,149300.0
2012-04-16 10:00:00,15.74,15.76,15.71,15.72,101600.0,15.3338,15.3533,15.3046,15.3143,101600.0
2012-04-16 10:05:00,15.73,15.73,15.65,15.69,244100.0,15.324,15.324,15.2461,15.2851,244100.0
2012-04-16 10:10:00,15.69,15.7,15.54,15.58,197900.0,15.2851,15.2948,15.1389,15.1779,197900.0
2012-04-16 10:15:00,15.58,15.63,15.54,15.62,164900.0,15.1779,15.2266,15.1389,15.2169,164900.0
2012-04-16 10:20:00,15.63,15.66,15.6,15.64,88800.0,15.2266,15.2558,15.1974,15.2364,88800.0
2012-04-16 10:25:00,15.65,15.66,15.6,15.65,45100.0,15.2461,15.2558,15.1974,15.2461,45100.0
2012-04-16 10:30:00,15.64,15.68,15.64,15.68,43500.0,15.2364,15.2753,15.2364,15.2753,43500.0
2012-04-16 10:35:00,15.68,15.7,15.63,15.65,65700.0,15.2753,15.2948,15.2266,15.2461,65700.0
2012-04-16 10:40:00,15.65,15.7,15.65,15.67,44800.0,15.2461,15.2948,15.2461,15.2656,44800.0
2012-04-16 10:45:00,15.68,15.77,15.67,15.77,98700.0,15.2753,15.363,15.2656,15.363,98700.0
2012-04-16 10:50:00,15.77,15.78,15.75,15.75,49000.0,15.363,15.3727,15.3435,15.3435,49000.0
2012-04-16 10:55:00,15.76,15.77,15.7,15.71,49700.0,15.3533,15.363,15.2948,15.3046,49700.0
2012-04-16 11:00:00,15.71,15.73,15.67,15.68,77800.0,15.3046,15.324,15.2656,15.2753,77800.0
2012-04-16 11:05:00,15.67,15.69,15.66,15.69,27200.0,15.2656,15.2851,15.2558,15.2851,27200.0
2012-04-16 11:10:00,15.69,15.73,15.69,15.71,43000.0,15.2851,15.324,15.2851,15.3046,43000.0
2012-04-16 11:15:00,15.7,15.71,15.69,15.69,30900.0,15.2948,15.3046,15.2851,15.2851,30900.0
2012-04-16 11:20:00,15.7,15.71,15.64,15.65,61800.0,15.2948,15.3046,15.2364,15.2461,61800.0
2012-04-16 11:25:00,15.64,15.64,15.61,15.61,47400.0,15.2364,15.2364,15.2071,15.2071,47400.0
2012-04-16 11:30:00,15.61,15.62,15.6,15.61,24400.0,15.2071,15.2169,15.1974,15.2071,24400.0
2012-04-16 11:35:00,15.6,15.62,15.6,15.62,53000.0,15.1974,15.2169,15.1974,15.2169,53000.0
2012-04-16 11:40:00,15.61,15.64,15.57,15.57,79800.0,15.2071,15.2364,15.1682,15.1682,79800.0
2012-04-16 11:45:00,15.57,15.6,15.57,15.57,54100.0,15.1682,15.1974,15.1682,15.1682,54100.0
2012-04-16 11:50:00,15.57,15.58,15.55,15.57,49400.0,15.1682,15.1779,15.1487,15.1682,49400.0
2012-04-16 11:55:00,15.56,15.58,15.53,15.55,56700.0,15.1584,15.1779,15.1292,15.1487,56700.0
2012-04-16 12:00:00,15.55,15.6,15.54,15.59,52400.0,15.1487,15.1974,15.1389,15.1876,52400.0
2012-04-16 12:05:00,15.6,15.61,15.55,15.55,34100.0,15.1974,15.2071,15.1487,15.1487,34100.0
2012-04-16 12:10:00,15.55,15.57,15.55,15.56,16700.0,15.1487,15.1682,15.1487,15.1584,16700.0
2012-04-16 12:15:00,15.56,15.58,15.53,15.53,45200.0,15.1584,15.1779,15.1292,15.1292,45200.0
2012-04-16 12:20:00,15.54,15.54,15.44,15.44,327600.0,15.1389,15.1389,15.0415,15.0415,327600.0
2012-04-16 12:25:00,15.44,15.47,15.39,15.44,372700.0,15.0415,15.0707,14.9928,15.0415,372700.0
2012-04-16 12:30:00,15.45,15.5,15.44,15.45,95400.0,15.0513,15.1,15.0415,15.0513,95400.0
2012-04-16 12:35:00,15.45,15.47,15.41,15.46,53600.0,15.0513,15.0707,15.0123,15.061,53600.0
2012-04-16 12:40:00,15.46,15.47,15.41,15.43,62300.0,15.061,15.0707,15.0123,15.0318,62300.0
2012-04-16 12:45:00,15.43,15.44,15.39,15.41,58400.0,15.0318,15.0415,14.9928,15.0123,58400.0
2012-04-16 12:50:00,15.42,15.48,15.42,15.42,226300.0,15.022,15.0805,15.022,15.022,226300.0
2012-04-16 12:55:00,15.41,15.47,15.41,15.44,296300.0,15.0123,15.0707,15.0123,15.0415,296300.0
2012-04-16 13:00:00,15.44,15.44,15.39,15.4,152400.0,15.0415,15.0415,14.9928,15.0026,152400.0
2012-04-16 13:05:00,15.4,15.4,15.33,15.39,249600.0,15.0026,15.0026,14.9344,14.9928,249600.0
2012-04-16 13:10:00,15.38,15.38,15.29,15.31,173100.0,14.9831,14.9831,14.8954,14.9149,173100.0
2012-04-16 13:15:00,15.31,15.35,15.27,15.28,141200.0,14.9149,14.9538,14.8759,14.8856,141200.0
2012-04-16 13:20:00,15.28,15.33,15.28,15.32,71300.0,14.8856,14.9344,14.8856,14.9246,71300.0
2012-04-16 13:25:00,15.32,15.36,15.31,15.36,48400.0,14.9246,14.9636,14.9149,14.9636,48400.0
2012-04-16 13:30:00,15.36,15.4,15.35,15.37,85200.0,14.9636,15.0026,14.9538,14.9733,85200.0
2012-04-16 13:35:00,15.37,15.42,15.37,15.42,64600.0,14.9733,15.022,14.9733,15.022,64600.0
2012-04-16 13:40:00,15.41,15.43,15.39,15.41,58300.0,15.0123,15.0318,14.9928,15.0123,58300.0
2012-04-16 13:45:00,15.42,15.47,15.42,15.44,138200.0,15.022,15.0707,15.022,15.0415,138200.0
2012-04-16 13:50:00,15.44,15.48,15.43,15.47,53700.0,15.0415,15.0805,15.0318,15.0707,53700.0
2012-04-16 13:55:00,15.46,15.51,15.46,15.48,87900.0,15.061,15.1097,15.061,15.0805,87900.0
2012-04-16 14:00:00,15.48,15.48,15.41,15.41,65400.0,15.0805,15.0805,15.0123,15.0123,65400.0
2012-04-16 14:05:00,15.41,15.45,15.41,15.43,92000.0,15.0123,15.0513,15.0123,15.0318,92000.0
2012-04-16 14:10:00,15.42,15.46,15.41,15.46,65700.0,15.022,15.061,15.0123,15.061,65700.0
2012-04-16 14:15:00,15.46,15.46,15.42,15.43,121900.0,15.061,15.061,15.022,15.0318,121900.0
2012-04-16 14:20:00,15.43,15.43,15.36,15.36,101800.0,15.0318,15.0318,14.9636,14.9636,101800.0
2012-04-16 14:25:00,15.36,15.4,15.36,15.38,102600.0,14.9636,15.0026,14.9636,14.9831,102600.0
2012-04-16 14:30:00,15.39,15.44,15.37,15.44,114000.0,14.9928,15.0415,14.9733,15.0415,114000.0
2012-04-16 14:35:00,15.44,15.46,15.4,15.42,87400.0,15.0415,15.061,15.0026,15.022,87400.0
2012-04-16 14:40:00,15.4,15.42,15.35,15.37,120600.0,15.0026,15.022,14.9538,14.9733,120600.0
2012-04-16 14:45:00,15.38,15.39,15.37,15.39,97300.0,14.9831,14.9928,14.9733,14.9928,97300.0
2012-04-16 14:50:00,15.39,15.43,15.38,15.39,84700.0,14.9928,15.0318,14.9831,14.9928,84700.0
2012-04-16 14:55:00,15.39,15.4,15.37,15.39,63800.0,14.9928,15.0026,14.9733,14.9928,63800.0
2012-04-16 15:00:00,15.39,15.39,15.3,15.31,100700.0,14.9928,14.9928,14.9051,14.9149,100700.0
2012-04-16 15:05:00,15.31,15.31,15.3,15.3,22900.0,14.9149,14.9149,14.9051,14.9051,22900.0
2012-04-16 15:10:00,15.3,15.37,15.29,15.37,179500.0,14.9051,14.9733,14.8954,14.9733,179500.0
2012-04-16 15:15:00,15.37,15.37,15.33,15.33,50100.0,14.9733,14.9733,14.9344,14.9344,50100.0
2012-04-16 15:20:00,15.33,15.37,15.33,15.36,324600.0,14.9344,14.9733,14.9344,14.9636,324600.0
2012-04-16 15:25:00,15.35,15.36,15.29,15.29,119800.0,14.9538,14.9636,14.8954,14.8954,119800.0
2012-04-16 15:30:00,15.29,15.31,15.27,15.29,146800.0,14.8954,14.9149,14.8759,14.8954,146800.0
2012-04-16 15:35:00,15.3,15.3,15.24,15.28,262400.0,14.9051,14.9051,14.8467,14.8856,262400.0
2012-04-16 15:40:00,15.28,15.33,15.27,15.31,255700.0,14.8856,14.9344,14.8759,14.9149,255700.0
2012-04-16 15:45:00,15.32,15.32,15.25,15.25,190100.0,14.9246,14.9246,14.8564,14.8564,190100.0
2012-04-16 15:50:00,15.25,15.25,15.18,15.19,328700.0,14.8564,14.8564,14.7882,14.798,328700.0
2012-04-16 15:55:00,15.19,15.25,15.19,15.22,637900.0,14.798,14.8564,14.798,14.8272,637900.0
2012-04-17 09:30:00,15.38,15.54,15.31,15.44,190100.0,14.9831,15.1389,14.9149,15.0415,190100.0
2012-04-17 09:35:00,15.42,15.49,15.4,15.46,171600.0,15.022,15.0902,15.0026,15.061,171600.0
2012-04-17 09:40:00,15.46,15.46,15.36,15.41,174400.0,15.061,15.061,14.9636,15.0123,174400.0
2012-04-17 09:45:00,15.41,15.45,15.31,15.32,142900.0,15.0123,15.0513,14.9149,14.9246,142900.0
2012-04-17 09:50:00,15.32,15.43,15.31,15.4,220400.0,14.9246,15.0318,14.9149,15.0026,220400.0
2012-04-17 09:55:00,15.41,15.47,15.35,15.37,136300.0,15.0123,15.0707,14.9538,14.9733,136300.0
2012-04-17 10:00:00,15.37,15.42,15.34,15.37,71700.0,14.9733,15.022,14.9441,14.9733,71700.0
2012-04-17 10:05:00,15.37,15.48,15.37,15.46,146700.0,14.9733,15.0805,14.9733,15.061,146700.0
2012-04-17 10:10:00,15.46,15.53,15.45,15.53,55400.0,15.061,15.1292,15.0513,15.1292,55400.0
2012-04-17 10:15:00,15.53,15.62,15.52,15.62,84500.0,15.1292,15.2169,15.1195,15.2169,84500.0
2012-04-17 10:20:00,15.63,15.63,15.55,15.56,97500.0,15.2266,15.2266,15.1487,15.1584,97500.0
2012-04-17 10:25:00,15.55,15.56,15.5,15.52,125600.0,15.1487,15.1584,15.1,15.1195,125600.0
2012-04-17 10:30:00,15.53,15.54,15.45,15.46,112300.0,15.1292,15.1389,15.0513,15.061,112300.0
2012-04-17 10:35:00,15.46,15.48,15.44,15.45,50900.0,15.061,15.0805,15.0415,15.0513,50900.0
2012-04-17 10:40:00,15.46,15.46,15.44,15.44,25400.0,15.061,15.061,15.0415,15.0415,25400.0
2012-04-17 10:45:00,15.44,15.5,15.44,15.47,97700.0,15.0415,15.1,15.0415,15.0707,97700.0
2012-04-17 10:50:00,15.46,15.5,15.46,15.49,40400.0,15.061,15.1,15.061,15.0902,40400.0
2012-04-17 10:55:00,15.49,15.49,15.4,15.4,64100.0,15.0902,15.0902,15.0026,15.0026,64100.0
2012-04-17 11:00:00,15.4,15.45,15.39,15.4,116200.0,15.0026,15.0513,14.9928,15.0026,116200.0
2012-04-17 11:05:00,15.41,15.44,15.37,15.4,71100.0,15.0123,15.0415,14.9733,15.0026,71100.0
2012-04-17 11:10:00,15.4,15.4,15.32,15.35,108200.0,15.0026,15.0026,14.9246,14.9538,108200.0
2012-04-17 11:15:00,15.36,15.4,15.36,15.38,83300.0,14.9636,15.0026,14.9636,14.9831,83300.0
2012-04-17 11:20:00,15.38,15.42,15.38,15.42,80700.0,14.9831,15.022,14.9831,15.022,80700.0
2012-04-17 11:25:00,15.42,15.46,15.41,15.44,94800.0,15.022,15.061,15.0123,15.0415,94800.0
2012-04-17 11:30:00,15.43,15.47,15.43,15.46,57700.0,15.0318,15.0707,15.0318,15.061,57700.0
2012-04-17 11:35:00,15.47,15.47,15.44,15.45,42300.0,15.0707,15.0707,15.0415,15.0513,42300.0
2012-04-17 11:40:00,15.45,15.46,15.42,15.42,27200.0,15.0513,15.061,15.022,15.022,27200.0
2012-04-17 11:45:00,15.42,15.44,15.4,15.4,23000.0,15.022,15.0415,15.0026,15.0026,23000.0
2012-04-17 11:50:00,15.4,15.42,15.39,15.42,56500.0,15.0026,15.022,14.9928,15.022,56500.0
2012-04-17 11:55:00,15.42,15.42,15.4,15.41,32200.0,15.022,15.022,15.0026,15.0123,32200.0
2012-04-17 12:00:00,15.41,15.43,15.38,15.39,131200.0,15.0123,15.0318,14.9831,14.9928,131200.0
2012-04-17 12:05:00,15.38,15.43,15.37,15.41,168600.0,14.9831,15.0318,14.9733,15.0123,168600.0
2012-04-17 12:10:00,15.42,15.45,15.42,15.44,35400.0,15.022,15.0513,15.022,15.0415,35400.0
2012-04-17 12:15:00,15.44,15.45,15.41,15.44,117600.0,15.0415,15.0513,15.0123,15.0415,117600.0
2012-04-17 12:20:00,15.44,15.47,15.43,15.47,24700.0,15.0415,15.0707,15.0318,15.0707,24700.0
2012-04-17 12:25:00,15.46,15.47,15.45,15.45,32200.0,15.061,15.0707,15.0513,15.0513,32200.0
2012-04-17 12:30:00,15.45,15.47,15.45,15.47,30600.0,15.0513,15.0707,15.0513,15.0707,30600.0
2012-04-17 12:35:00,15.46,15.49,15.46,15.48,38000.0,15.061,15.0902,15.061,15.0805,38000.0
2012-04-17 12:40:00,15.49,15.49,15.48,15.49,13600.0,15.0902,15.0902,15.0805,15.0902,13600.0
2012-04-17 12:45:00,15.48,15.5,15.48,15.5,28600.0,15.0805,15.1,15.0805,15.1,28600.0
2012-04-17 12:50:00,15.5,15.5,15.49,15.5,7700.0,15.1,15.1,15.0902,15.1,7700.0
2012-04-17 12:55:00,15.49,15.5,15.48,15.48,42200.0,15.0902,15.1,15.0805,15.0805,42200.0
2012-04-17 13:00:00,15.48,15.48,15.43,15.43,39600.0,15.0805,15.0805,15.0318,15.0318,39600.0
2012-04-17 13:05:00,15.44,15.46,15.43,15.46,41900.0,15.0415,15.061,15.0318,15.061,41900.0
2012-04-17 13:10:00,15.46,15.46,15.42,15.42,29700.0,15.061,15.061,15.022,15.022,29700.0
2012-04-17 13:15:00,15.42,15.43,15.4,15.4,20600.0,15.022,15.0318,15.0026,15.0026,20600.0
2012-04-17 13:20:00,15.41,15.41,15.38,15.38,24800.0,15.0123,15.0123,14.9831,14.9831,24800.0
2012-04-17 13:25:00,15.38,15.41,15.38,15.4,80000.0,14.9831,15.0123,14.9831,15.0026,80000.0
2012-04-17 13:30:00,15.41,15.41,15.4,15.41,8700.0,15.0123,15.0123,15.0026,15.0123,8700.0
2012-04-17 13:35:00,15.41,15.41,15.37,15.38,100900.0,15.0123,15.0123,14.9733,14.9831,100900.0
2012-04-17 13:40:00,15.39,15.39,15.36,15.36,20300.0,14.9928,14.9928,14.9636,14.9636,20300.0
2012-04-17 13:45:00,15.36,15.37,15.33,15.35,80500.0,14.9636,14.9733,14.9344,14.9538,80500.0
2012-04-17 13:50:00,15.35,15.36,15.32,15.32,87100.0,14.9538,14.9636,14.9246,14.9246,87100.0
2012-04-17 13:55:00,15.32,15.34,15.29,15.31,119800.0,14.9246,14.9441,14.8954,14.9149,119800.0
2012-04-17 14:00:00,15.32,15.33,15.31,15.32,50000.0,14.9246,14.9344,14.9149,14.9246,50000.0
2012-04-17 14:05:00,15.32,15.36,15.31,15.36,61700.0,14.9246,14.9636,14.9149,14.9636,61700.0
2012-04-17 14:10:00,15.36,15.37,15.35,15.37,26600.0,14.9636,14.9733,14.9538,14.9733,26600.0
2012-04-17 14:15:00,15.37,15.38,15.35,15.35,74600.0,14.9733,14.9831,14.9538,14.9538,74600.0
2012-04-17 14:20:00,15.36,15.36,15.35,15.35,65400.0,14.9636,14.9636,14.9538,14.9538,65400.0
2012-04-17 14:25:00,15.36,15.36,15.35,15.36,31000.0,14.9636,14.9636,14.9538,14.9636,31000.0
2012-04-17 14:30:00,15.36,15.38,15.36,15.38,40500.0,14.9636,14.9831,14.9636,14.9831,40500.0
2012-04-17 14:35:00,15.38,15.38,15.38,15.38,19800.0,14.9831,14.9831,14.9831,14.9831,19800.0
2012-04-17 14:40:00,15.38,15.38,15.36,15.37,58400.0,14.9831,14.9831,14.9636,14.9733,58400.0
2012-04-17 14:45:00,15.36,15.37,15.32,15.33,96300.0,14.9636,14.9733,14.9246,14.9344,96300.0
2012-04-17 14:50:00,15.32,15.34,15.32,15.33,53700.0,14.9246,14.9441,14.9246,14.9344,53700.0
2012-04-17 14:55:00,15.34,15.35,15.33,15.35,20700.0,14.9441,14.9538,14.9344,14.9538,20700.0
2012-04-17 15:00:00,15.35,15.35,15.34,15.35,35500.0,14.9538,14.9538,14.9441,14.9538,35500.0
2012-04-17 15:05:00,15.35,15.36,15.34,15.35,48400.0,14.9538,14.9636,14.9441,14.9538,48400.0
2012-04-17 15:10:00,15.36,15.36,15.35,15.35,34500.0,14.9636,14.9636,14.9538,14.9538,34500.0
2012-04-17 15:15:00,15.35,15.36,15.35,15.36,42800.0,14.9538,14.9636,14.9538,14.9636,42800.0
2012-04-17 15:20:00,15.36,15.36,15.35,15.36,48100.0,14.9636,14.9636,14.9538,14.9636,48100.0
2012-04-17 15:25:00,15.35,15.38,15.31,15.35,238100.0,14.9538,14.9831,14.9149,14.9538,238100.0
2012-04-17 15:30:00,15.34,15.35,15.31,15.32,84000.0,14.9441,14.9538,14.9149,14.9246,84000.0
2012-04-17 15:35:00,15.31,15.32,15.3,15.31,96600.0,14.9149,14.9246,14.9051,14.9149,96600.0
2012-04-17 15:40:00,15.3,15.31,15.3,15.31,53700.0,14.9051,14.9149,14.9051,14.9149,53700.0
2012-04-17 15:45:00,15.31,15.36,15.31,15.31,305700.0,14.9149,14.9636,14.9149,14.9149,305700.0
2012-04-17 15:50:00,15.32,15.32,15.28,15.29,173100.0,14.9246,14.9246,14.8856,14.8954,173100.0
2012-04-17 15:55:00,15.29,15.29,15.26,15.27,663700.0,14.8954,14.8954,14.8662,14.8759,663700.0
2012-04-18 09:30:00,15.21,15.27,15.11,15.14,72800.0,14.8175,14.8759,14.72,14.7493,72800.0
2012-04-18 09:35:00,15.15,15.32,15.15,15.22,107400.0,14.759,14.9246,14.759,14.8272,107400.0
2012-04-18 09:40:00,15.23,15.33,15.18,15.32,185000.0,14.8369,14.9344,14.7882,14.9246,185000.0
2012-04-18 09:45:00,15.32,15.36,15.27,15.3,55600.0,14.9246,14.9636,14.8759,14.9051,55600.0
2012-04-18 09:50:00,15.3,15.3,15.24,15.25,89500.0,14.9051,14.9051,14.8467,14.8564,89500.0
2012-04-18 09:55:00,15.25,15.26,15.22,15.22,65200.0,14.8564,14.8662,14.8272,14.8272,65200.0
2012-04-18 10:00:00,15.22,15.22,15.16,15.16,147200.0,14.8272,14.8272,14.7687,14.7687,147200.0
2012-04-18 10:05:00,15.16,15.18,15.14,15.15,91300.0,14.7687,14.7882,14.7493,14.759,91300.0
2012-04-18 10:10:00,15.14,15.15,15.09,15.13,105100.0,14.7493,14.759,14.7006,14.7395,105100.0
2012-04-18 10:15:00,15.12,15.13,15.09,15.1,85000.0,14.7298,14.7395,14.7006,14.7103,85000.0
2012-04-18 10:20:00,15.1,15.12,15.1,15.11,67100.0,14.7103,14.7298,14.7103,14.72,67100.0
2012-04-18 10:25:00,15.11,15.19,15.11,15.18,323900.0,14.72,14.798,14.72,14.7882,323900.0
2012-04-18 10:30:00,15.18,15.18,15.14,15.17,88300.0,14.7882,14.7882,14.7493,14.7785,88300.0
2012-04-18 10:35:00,15.17,15.21,15.15,15.15,82400.0,14.7785,14.8175,14.759,14.759,82400.0
2012-04-18 10:40:00,15.15,15.18,15.14,15.16,51000.0,14.759,14.7882,14.7493,14.7687,51000.0
2012-04-18 10:45:00,15.16,15.17,15.16,15.17,31400.0,14.7687,14.7785,14.7687,14.7785,31400.0
2012-04-18 10:50:00,15.17,15.17,15.13,15.16,33600.0,14.7785,14.7785,14.7395,14.7687,33600.0
2012-04-18 10:55:00,15.16,15.18,15.15,15.18,17200.0,14.7687,14.7882,14.759,14.7882,17200.0
2012-04-18 11:00:00,15.17,15.18,15.17,15.18,14300.0,14.7785,14.7882,14.7785,14.7882,14300.0
2012-04-18 11:05:00,15.18,15.18,15.12,15.15,90600.0,14.7882,14.7882,14.7298,14.759,90600.0
2012-04-18 11:10:00,15.15,15.17,15.12,15.13,56000.0,14.759,14.7785,14.7298,14.7395,56000.0
2012-04-18 11:15:00,15.12,15.15,15.11,15.14,48400.0,14.7298,14.759,14.72,14.7493,48400.0
2012-04-18 11:20:00,15.14,15.15,15.14,15.15,11100.0,14.7493,14.759,14.7493,14.759,11100.0
2012-04-18 11:25:00,15.15,15.16,15.14,15.15,29800.0,14.759,14.7687,14.7493,14.759,29800.0
2012-04-18 11:30:00,15.14,15.15,15.12,15.12,39000.0,14.7493,14.759,14.7298,14.7298,39000.0
2012-04-18 11:35:00,15.12,15.13,15.11,15.11,23000.0,14.7298,14.7395,14.72,14.72,23000.0
2012-04-18 11:40:00,15.11,15.12,15.1,15.11,58600.0,14.72,14.7298,14.7103,14.72,58600.0
2012-04-18 11:45:00,15.11,15.11,15.05,15.06,65900.0,14.72,14.72,14.6616,14.6713,65900.0
2012-04-18 11:50:00,15.06,15.08,15.05,15.08,43400.0,14.6713,14.6908,14.6616,14.6908,43400.0
2012-04-18 11:55:00,15.08,15.12,15.08,15.08,49500.0,14.6908,14.7298,14.6908,14.6908,49500.0
2012-04-18 12:00:00,15.09,15.1,15.08,15.1,17100.0,14.7006,14.7103,14.6908,14.7103,17100.0
2012-04-18 12:05:00,15.1,15.11,15.07,15.08,51300.0,14.7103,14.72,14.6811,14.6908,51300.0
2012-04-18 12:10:00,15.08,15.08,15.04,15.05,53000.0,14.6908,14.6908,14.6518,14.6616,53000.0
2012-04-18 12:15:00,15.06,15.07,15.05,15.07,31100.0,14.6713,14.6811,14.6616,14.6811,31100.0
2012-04-18 12:20:00,15.07,15.09,15.07,15.07,27500.0,14.6811,14.7006,14.6811,14.6811,27500.0
2012-04-18 12:25:00,15.07,15.08,15.04,15.04,21600.0,14.6811,14.6908,14.6518,14.6518,21600.0
2012-04-18 12:30:00,15.05,15.07,15.04,15.06,14800.0,14.6616,14.6811,14.6518,14.6713,14800.0
2012-04-18 12:35:00,15.07,15.07,15.03,15.03,80000.0,14.6811,14.6811,14.6421,14.6421,80000.0
2012-04-18 12:40:00,15.04,15.05,15.03,15.04,44900.0,14.6518,14.6616,14.6421,14.6518,44900.0
2012-04-18 12:45:00,15.05,15.05,15.04,15.05,4300.0,14.6616,14.6616,14.6518,14.6616,4300.0
2012-04-18 12:50:00,15.05,15.05,15.04,15.04,8200.0,14.6616,14.6616,14.6518,14.6518,8200.0
2012-04-18 12:55:00,15.05,15.05,15.04,15.05,5200.0,14.6616,14.6616,14.6518,14.6616,5200.0
2012-04-18 13:00:00,15.05,15.07,15.04,15.05,56800.0,14.6616,14.6811,14.6518,14.6616,56800.0
2012-04-18 13:05:00,15.05,15.07,15.04,15.06,59300.0,14.6616,14.6811,14.6518,14.6713,59300.0
2012-04-18 13:10:00,15.06,15.06,15.05,15.06,12600.0,14.6713,14.6713,14.6616,14.6713,12600.0
2012-04-18 13:15:00,15.06,15.06,15.03,15.03,75200.0,14.6713,14.6713,14.6421,14.6421,75200.0
2012-04-18 13:20:00,15.04,15.04,15.02,15.03,47300.0,14.6518,14.6518,14.6324,14.6421,47300.0
2012-04-18 13:25:00,15.03,15.04,15.03,15.03,4200.0,14.6421,14.6518,14.6421,14.6421,4200.0
2012-04-18 13:30:00,15.04,15.05,15.02,15.02,36100.0,14.6518,14.6616,14.6324,14.6324,36100.0
2012-04-18 13:35:00,15.02,15.03,14.98,14.99,39200.0,14.6324,14.6421,14.5934,14.6031,39200.0
2012-04-18 13:40:00,14.98,14.99,14.95,14.95,88200.0,14.5934,14.6031,14.5642,14.5642,88200.0
2012-04-18 13:45:00,14.95,14.95,14.91,14.91,183800.0,14.5642,14.5642,14.5252,14.5252,183800.0
2012-04-18 13:50:00,14.91,14.94,14.89,14.89,139100.0,14.5252,14.5544,14.5057,14.5057,139100.0
2012-04-18 13:55:00,14.9,14.9,14.88,14.88,108100.0,14.5155,14.5155,14.496,14.496,108100.0
2012-04-18 14:00:00,14.89,14.92,14.87,14.92,171500.0,14.5057,14.5349,14.4862,14.5349,171500.0
2012-04-18 14:05:00,14.92,14.96,14.92,14.94,58700.0,14.5349,14.5739,14.5349,14.5544,58700.0
2012-04-18 14:10:00,14.95,14.96,14.94,14.96,41900.0,14.5642,14.5739,14.5544,14.5739,41900.0
2012-04-18 14:15:00,14.96,15.0,14.95,15.0,217100.0,14.5739,14.6129,14.5642,14.6129,217100.0
2012-04-18 14:20:00,14.99,15.05,14.99,15.02,126300.0,14.6031,14.6616,14.6031,14.6324,126300.0
2012-04-18 14:25:00,15.03,15.07,15.02,15.07,57300.0,14.6421,14.6811,14.6324,14.6811,57300.0
2012-04-18 14:30:00,15.07,15.1,15.06,15.1,35500.0,14.6811,14.7103,14.6713,14.7103,35500.0
2012-04-18 14:35:00,15.1,15.1,15.09,15.09,9900.0,14.7103,14.7103,14.7006,14.7006,9900.0
2012-04-18 14:40:00,15.1,15.12,15.09,15.12,33800.0,14.7103,14.7298,14.7006,14.7298,33800.0
2012-04-18 14:45:00,15.11,15.12,15.1,15.1,33000.0,14.72,14.7298,14.7103,14.7103,33000.0
2012-04-18 14:50:00,15.1,15.1,15.07,15.07,31700.0,14.7103,14.7103,14.6811,14.6811,31700.0
2012-04-18 14:55:00,15.08,15.1,15.07,15.1,49900.0,14.6908,14.7103,14.6811,14.7103,49900.0
2012-04-18 15:00:00,15.1,15.12,15.09,15.12,36100.0,14.7103,14.7298,14.7006,14.7298,36100.0
2012-04-18 15:05:00,15.12,15.14,15.1,15.12,71200.0,14.7298,14.7493,14.7103,14.7298,71200.0
2012-04-18 15:10:00,15.12,15.14,15.11,15.12,68400.0,14.7298,14.7493,14.72,14.7298,68400.0
2012-04-18 15:15:00,15.12,15.13,15.11,15.11,36700.0,14.7298,14.7395,14.72,14.72,36700.0
2012-04-18 15:20:00,15.11,15.12,15.11,15.11,26000.0,14.72,14.7298,14.72,14.72,26000.0
2012-04-18 15:25:00,15.12,15.12,15.08,15.08,95300.0,14.7298,14.7298,14.6908,14.6908,95300.0
2012-04-18 15:30:00,15.09,15.13,15.08,15.13,78700.0,14.7006,14.7395,14.6908,14.7395,78700.0
2012-04-18 15:35:00,15.13,15.13,15.12,15.13,40900.0,14.7395,14.7395,14.7298,14.7395,40900.0
2012-04-18 15:40:00,15.13,15.13,15.12,15.13,51500.0,14.7395,14.7395,14.7298,14.7395,51500.0
2012-04-18 15:45:00,15.13,15.13,15.1,15.11,107700.0,14.7395,14.7395,14.7103,14.72,107700.0
2012-04-18 15:50:00,15.11,15.11,15.08,15.09,208400.0,14.72,14.72,14.6908,14.7006,208400.0
2012-04-18 15:55:00,15.1,15.1,15.07,15.08,197700.0,14.7103,14.7103,14.6811,14.6908,197700.0
2012-04-19 09:30:00,15.17,15.17,14.98,15.03,87100.0,14.7785,14.7785,14.5934,14.6421,87100.0
2012-04-19 09:35:00,15.02,15.1,14.98,15.1,56800.0,14.6324,14.7103,14.5934,14.7103,56800.0
2012-04-19 09:40:00,15.1,15.17,15.07,15.14,41200.0,14.7103,14.7785,14.6811,14.7493,41200.0
2012-04-19 09:45:00,15.14,15.18,15.09,15.17,56900.0,14.7493,14.7882,14.7006,14.7785,56900.0
2012-04-19 09:50:00,15.17,15.2,15.17,15.2,34500.0,14.7785,14.8077,14.7785,14.8077,34500.0
2012-04-19 09:55:00,15.2,15.29,15.19,15.28,130400.0,14.8077,14.8954,14.798,14.8856,130400.0
2012-04-19 10:00:00,15.27,15.29,15.12,15.13,48000.0,14.8759,14.8954,14.7298,14.7395,48000.0
2012-04-19 10:05:00,15.11,15.18,15.1,15.14,52600.0,14.72,14.7882,14.7103,14.7493,52600.0
2012-04-19 10:10:00,15.13,15.15,15.12,15.13,21800.0,14.7395,14.759,14.7298,14.7395,21800.0
2012-04-19 10:15:00,15.12,15.15,15.09,15.15,16600.0,14.7298,14.759,14.7006,14.759,16600.0
2012-04-19 10:20:00,15.16,15.19,15.15,15.19,17000.0,14.7687,14.798,14.759,14.798,17000.0
2012-04-19 10:25:00,15.18,15.22,15.18,15.21,15900.0,14.7882,14.8272,14.7882,14.8175,15900.0
2012-04-19 10:30:00,15.21,15.29,15.21,15.25,24800.0,14.8175,14.8954,14.8175,14.8564,24800.0
2012-04-19 10:35:00,15.26,15.31,15.25,15.29,25600.0,14.8662,14.9149,14.8564,14.8954,25600.0
2012-04-19 10:40:00,15.29,15.31,15.27,15.28,28800.0,14.8954,14.9149,14.8759,14.8856,28800.0
2012-04-19 10:45:00,15.28,15.3,15.22,15.23,53600.0,14.8856,14.9051,14.8272,14.8369,53600.0
2012-04-19 10:50:00,15.23,15.24,15.21,15.24,21900.0,14.8369,14.8467,14.8175,14.8467,21900.0
2012-04-19 10:55:00,15.24,15.25,15.2,15.2,26000.0,14.8467,14.8564,14.8077,14.8077,26000.0
2012-04-19 11:00:00,15.21,15.24,15.18,15.2,90800.0,14.8175,14.8467,14.7882,14.8077,90800.0
2012-04-19 11:05:00,15.2,15.22,15.19,15.19,74000.0,14.8077,14.8272,14.798,14.798,74000.0
2012-04-19 11:10:00,15.18,15.18,15.12,15.13,24400.0,14.7882,14.7882,14.7298,14.7395,24400.0
2012-04-19 11:15:00,15.12,15.15,15.11,15.13,63100.0,14.7298,14.759,14.72,14.7395,63100.0
2012-04-19 11:20:00,15.12,15.12,15.09,15.1,37600.0,14.7298,14.7298,14.7006,14.7103,37600.0
2012-04-19 11:25:00,15.11,15.12,15.1,15.11,43300.0,14.72,14.7298,14.7103,14.72,43300.0
2012-04-19 11:30:00,15.11,15.13,15.07,15.08,68700.0,14.72,14.7395,14.6811,14.6908,68700.0
2012-04-19 11:35:00,15.07,15.09,15.07,15.09,13500.0,14.6811,14.7006,14.6811,14.7006,13500.0
2012-04-19 11:40:00,15.09,15.09,15.03,15.05,86600.0,14.7006,14.7006,14.6421,14.6616,86600.0
2012-04-19 11:45:00,15.04,15.04,15.01,15.03,77500.0,14.6518,14.6518,14.6226,14.6421,77500.0
2012-04-19 11:50:00,15.03,15.03,15.02,15.03,32500.0,14.6421,14.6421,14.6324,14.6421,32500.0
2012-04-19 11:55:00,15.02,15.03,14.98,14.99,58000.0,14.6324,14.6421,14.5934,14.6031,58000.0
2012-04-19 12:00:00,14.99,15.0,14.94,14.95,222300.0,14.6031,14.6129,14.5544,14.5642,222300.0
2012-04-19 12:05:00,14.95,14.98,14.92,14.96,92700.0,14.5642,14.5934,14.5349,14.5739,92700.0
2012-04-19 12:10:00,14.96,14.97,14.93,14.93,181000.0,14.5739,14.5836,14.5447,14.5447,181000.0
2012-04-19 12:15:00,14.93,14.94,14.91,14.93,35200.0,14.5447,14.5544,14.5252,14.5447,35200.0
2012-04-19 12:20:00,14.94,14.96,14.92,14.93,37600.0,14.5544,14.5739,14.5349,14.5447,37600.0
2012-04-19 12:25:00,14.92,14.93,14.91,14.92,35100.0,14.5349,14.5447,14.5252,14.5349,35100.0
2012-04-19 12:30:00,14.92,14.93,14.89,14.89,40900.0,14.5349,14.5447,14.5057,14.5057,40900.0
2012-04-19 12:35:00,14.89,14.9,14.86,14.88,114100.0,14.5057,14.5155,14.4765,14.496,114100.0
2012-04-19 12:40:00,14.88,14.89,14.88,14.88,18200.0,14.496,14.5057,14.496,14.496,18200.0
2012-04-19 12:45:00,14.88,14.9,14.86,14.87,51300.0,14.496,14.5155,14.4765,14.4862,51300.0
2012-04-19 12:50:00,14.87,14.87,14.86,14.87,31100.0,14.4862,14.4862,14.4765,14.4862,31100.0
2012-04-19 12:55:00,14.87,14.87,14.85,14.86,105700.0,14.4862,14.4862,14.4667,14.4765,105700.0
2012-04-19 13:00:00,14.86,14.88,14.83,14.88,131100.0,14.4765,14.496,14.4473,14.496,131100.0
2012-04-19 13:05:00,14.88,14.88,14.87,14.88,19200.0,14.496,14.496,14.4862,14.496,19200.0
2012-04-19 13:10:00,14.88,14.88,14.83,14.85,58600.0,14.496,14.496,14.4473,14.4667,58600.0
2012-04-19 13:15:00,14.85,14.88,14.84,14.87,49000.0,14.4667,14.496,14.457,14.4862,49000.0
2012-04-19 13:20:00,14.88,14.89,14.83,14.89,108000.0,14.496,14.5057,14.4473,14.5057,108000.0
2012-04-19 13:25:00,14.89,14.94,14.89,14.9,119400.0,14.5057,14.5544,14.5057,14.5155,119400.0
2012-04-19 13:30:00,14.91,14.94,14.9,14.94,33400.0,14.5252,14.5544,14.5155,14.5544,33400.0
2012-04-19 13:35:00,14.93,14.94,14.9,14.92,41300.0,14.5447,14.5544,14.5155,14.5349,41300.0
2012-04-19 13:40:00,14.92,14.95,14.92,14.94,14700.0,14.5349,14.5642,14.5349,14.5544,14700.0
2012-04-19 13:45:00,14.93,14.94,14.93,14.94,4100.0,14.5447,14.5544,14.5447,14.5544,4100.0
2012-04-19 13:50:00,14.93,14.96,14.93,14.95,36800.0,14.5447,14.5739,14.5447,14.5642,36800.0
2012-04-19 13:55:00,14.95,14.96,14.91,14.92,53200.0,14.5642,14.5739,14.5252,14.5349,53200.0
2012-04-19 14:00:00,14.92,14.93,14.9,14.92,64200.0,14.5349,14.5447,14.5155,14.5349,64200.0
2012-04-19 14:05:00,14.92,14.92,14.9,14.9,26000.0,14.5349,14.5349,14.5155,14.5155,26000.0
2012-04-19 14:10:00,14.9,14.92,14.9,14.92,34800.0,14.5155,14.5349,14.5155,14.5349,34800.0
2012-04-19 14:15:00,14.91,14.92,14.87,14.88,65600.0,14.5252,14.5349,14.4862,14.496,65600.0
2012-04-19 14:20:00,14.88,14.88,14.82,14.84,95800.0,14.496,14.496,14.4375,14.457,95800.0
2012-04-19 14:25:00,14.84,14.85,14.8,14.82,122400.0,14.457,14.4667,14.418,14.4375,122400.0
2012-04-19 14:30:00,14.82,14.83,14.75,14.79,157100.0,14.4375,14.4473,14.3693,14.4083,157100.0
2012-04-19 14:35:00,14.79,14.8,14.74,14.78,108600.0,14.4083,14.418,14.3596,14.3986,108600.0
2012-04-19 14:40:00,14.78,14.79,14.77,14.78,24100.0,14.3986,14.4083,14.3888,14.3986,24100.0
2012-04-19 14:45:00,14.78,14.79,14.76,14.79,43000.0,14.3986,14.4083,14.3791,14.4083,43000.0
2012-04-19 14:50:00,14.79,14.8,14.76,14.8,63800.0,14.4083,14.418,14.3791,14.418,63800.0
2012-04-19 14:55:00,14.8,14.81,14.78,14.79,32600.0,14.418,14.4278,14.3986,14.4083,32600.0
2012-04-19 15:00:00,14.78,14.79,14.78,14.79,37700.0,14.3986,14.4083,14.3986,14.4083,37700.0
2012-04-19 15:05:00,14.78,14.79,14.75,14.77,123100.0,14.3986,14.4083,14.3693,14.3888,123100.0
2012-04-19 15:10:00,14.77,14.78,14.7,14.72,119700.0,14.3888,14.3986,14.3206,14.3401,119700.0
2012-04-19 15:15:00,14.72,14.72,14.71,14.71,80400.0,14.3401,14.3401,14.3304,14.3304,80400.0
2012-04-19 15:20:00,14.71,14.73,14.71,14.73,108100.0,14.3304,14.3498,14.3304,14.3498,108100.0
2012-04-19 15:25:00,14.73,14.78,14.73,14.78,89800.0,14.3498,14.3986,14.3498,14.3986,89800.0
2012-04-19 15:30:00,14.78,14.78,14.75,14.76,46700.0,14.3986,14.3986,14.3693,14.3791,46700.0
2012-04-19 15:35:00,14.75,14.77,14.73,14.77,139200.0,14.3693,14.3888,14.3498,14.3888,139200.0
2012-04-19 15:40:00,14.77,14.77,14.75,14.75,75300.0,14.3888,14.3888,14.3693,14.3693,75300.0
2012-04-19 15:45:00,14.75,14.77,14.75,14.77,192400.0,14.3693,14.3888,14.3693,14.3888,192400.0
2012-04-19 15:50:00,14.76,14.76,14.7,14.71,212300.0,14.3791,14.3791,14.3206,14.3304,212300.0
2012-04-19 15:55:00,14.71,14.76,14.71,14.75,226800.0,14.3304,14.3791,14.3304,14.3693,226800.0
2012-04-20 09:30:00,14.82,14.83,14.71,14.8,367900.0,14.4375,14.4473,14.3304,14.418,367900.0
2012-04-20 09:35:00,14.8,14.91,14.8,14.9,62700.0,14.418,14.5252,14.418,14.5155,62700.0
2012-04-20 09:40:00,14.91,14.94,14.89,14.93,73500.0,14.5252,14.5544,14.5057,14.5447,73500.0
2012-04-20 09:45:00,14.93,14.95,14.87,14.9,61700.0,14.5447,14.5642,14.4862,14.5155,61700.0
2012-04-20 09:50:00,14.9,14.93,14.87,14.89,34900.0,14.5155,14.5447,14.4862,14.5057,34900.0
2012-04-20 09:55:00,14.89,14.9,14.84,14.9,30900.0,14.5057,14.5155,14.457,14.5155,30900.0
2012-04-20 10:00:00,14.9,14.91,14.83,14.85,45600.0,14.5155,14.5252,14.4473,14.4667,45600.0
2012-04-20 10:05:00,14.84,14.86,14.81,14.86,60200.0,14.457,14.4765,14.4278,14.4765,60200.0
2012-04-20 10:10:00,14.86,14.87,14.85,14.87,11200.0,14.4765,14.4862,14.4667,14.4862,11200.0
2012-04-20 10:15:00,14.87,14.87,14.84,14.85,23500.0,14.4862,14.4862,14.457,14.4667,23500.0
2012-04-20 10:20:00,14.86,14.86,14.84,14.85,26100.0,14.4765,14.4765,14.457,14.4667,26100.0
2012-04-20 10:25:00,14.85,14.9,14.85,14.86,30300.0,14.4667,14.5155,14.4667,14.4765,30300.0
2012-04-20 10:30:00,14.86,14.87,14.84,14.85,37700.0,14.4765,14.4862,14.457,14.4667,37700.0
2012-04-20 10:35:00,14.85,14.85,14.79,14.81,88200.0,14.4667,14.4667,14.4083,14.4278,88200.0
2012-04-20 10:40:00,14.82,14.82,14.72,14.72,60400.0,14.4375,14.4375,14.3401,14.3401,60400.0
2012-04-20 10:45:00,14.73,14.73,14.68,14.69,87900.0,14.3498,14.3498,14.3011,14.3109,87900.0
2012-04-20 10:50:00,14.68,14.69,14.65,14.67,98900.0,14.3011,14.3109,14.2719,14.2914,98900.0
2012-04-20 10:55:00,14.67,14.68,14.65,14.67,136700.0,14.2914,14.3011,14.2719,14.2914,136700.0
2012-04-20 11:00:00,14.67,14.67,14.65,14.67,121100.0,14.2914,14.2914,14.2719,14.2914,121100.0
2012-04-20 11:05:00,14.67,14.69,14.66,14.68,62400.0,14.2914,14.3109,14.2816,14.3011,62400.0
2012-04-20 11:10:00,14.68,14.7,14.66,14.7,149000.0,14.3011,14.3206,14.2816,14.3206,149000.0
2012-04-20 11:15:00,14.71,14.75,14.71,14.74,235900.0,14.3304,14.3693,14.3304,14.3596,235900.0
2012-04-20 11:20:00,14.74,14.77,14.74,14.74,54500.0,14.3596,14.3888,14.3596,14.3596,54500.0
2012-04-20 11:25:00,14.74,14.77,14.73,14.77,21300.0,14.3596,14.3888,14.3498,14.3888,21300.0
2012-04-20 11:30:00,14.76,14.77,14.76,14.76,17500.0,14.3791,14.3888,14.3791,14.3791,17500.0
2012-04-20 11:35:00,14.77,14.77,14.75,14.76,26600.0,14.3888,14.3888,14.3693,14.3791,26600.0
2012-04-20 11:40:00,14.77,14.77,14.76,14.76,10600.0,14.3888,14.3888,14.3791,14.3791,10600.0
2012-04-20 11:45:00,14.76,14.84,14.76,14.84,56100.0,14.3791,14.457,14.3791,14.457,56100.0
2012-04-20 11:50:00,14.84,14.87,14.83,14.86,57200.0,14.457,14.4862,14.4473,14.4765,57200.0
2012-04-20 11:55:00,14.86,14.87,14.86,14.86,6200.0,14.4765,14.4862,14.4765,14.4765,6200.0
2012-04-20 12:00:00,14.87,14.89,14.86,14.89,41400.0,14.4862,14.5057,14.4765,14.5057,41400.0
2012-04-20 12:05:00,14.89,14.91,14.87,14.88,90700.0,14.5057,14.5252,14.4862,14.496,90700.0
2012-04-20 12:10:00,14.88,14.97,14.88,14.97,171300.0,14.496,14.5836,14.496,14.5836,171300.0
2012-04-20 12:15:00,14.96,15.0,14.94,14.96,110500.0,14.5739,14.6129,14.5544,14.5739,110500.0
2012-04-20 12:20:00,14.96,14.99,14.96,14.99,53100.0,14.5739,14.6031,14.5739,14.6031,53100.0
2012-04-20 12:25:00,14.99,15.01,14.99,15.0,28500.0,14.6031,14.6226,14.6031,14.6129,28500.0
2012-04-20 12:30:00,15.01,15.04,14.98,14.99,88600.0,14.6226,14.6518,14.5934,14.6031,88600.0
2012-04-20 12:35:00,14.98,15.01,14.97,15.0,36300.0,14.5934,14.6226,14.5836,14.6129,36300.0
2012-04-20 12:40:00,15.0,15.01,14.98,14.98,48700.0,14.6129,14.6226,14.5934,14.5934,48700.0
2012-04-20 12:45:00,14.99,14.99,14.96,14.97,43900.0,14.6031,14.6031,14.5739,14.5836,43900.0
2012-04-20 12:50:00,14.97,14.97,14.95,14.95,18400.0,14.5836,14.5836,14.5642,14.5642,18400.0
2012-04-20 12:55:00,14.95,14.97,14.95,14.96,39000.0,14.5642,14.5836,14.5642,14.5739,39000.0
2012-04-20 13:00:00,14.96,14.97,14.95,14.96,55000.0,14.5739,14.5836,14.5642,14.5739,55000.0
2012-04-20 13:05:00,14.96,14.96,14.95,14.95,91900.0,14.5739,14.5739,14.5642,14.5642,91900.0
2012-04-20 13:10:00,14.96,14.98,14.95,14.95,67200.0,14.5739,14.5934,14.5642,14.5642,67200.0
2012-04-20 13:15:00,14.95,14.96,14.95,14.96,11900.0,14.5642,14.5739,14.5642,14.5739,11900.0
2012-04-20 13:20:00,14.96,14.97,14.95,14.95,53700.0,14.5739,14.5836,14.5642,14.5642,53700.0
2012-04-20 13:25:00,14.95,14.96,14.95,14.96,162100.0,14.5642,14.5739,14.5642,14.5739,162100.0
2012-04-20 13:30:00,14.95,14.97,14.95,14.97,53500.0,14.5642,14.5836,14.5642,14.5836,53500.0
2012-04-20 13:35:00,14.96,15.02,14.96,15.02,68300.0,14.5739,14.6324,14.5739,14.6324,68300.0
2012-04-20 13:40:00,15.01,15.07,15.01,15.04,134600.0,14.6226,14.6811,14.6226,14.6518,134600.0
2012-04-20 13:45:00,15.04,15.04,15.01,15.02,19200.0,14.6518,14.6518,14.6226,14.6324,19200.0
2012-04-20 13:50:00,15.01,15.04,14.97,14.97,53400.0,14.6226,14.6518,14.5836,14.5836,53400.0
2012-04-20 13:55:00,14.98,14.98,14.96,14.96,7600.0,14.5934,14.5934,14.5739,14.5739,7600.0
2012-04-20 14:00:00,14.96,14.98,14.96,14.97,53500.0,14.5739,14.5934,14.5739,14.5836,53500.0
2012-04-20 14:05:00,14.96,14.98,14.93,14.94,150200.0,14.5739,14.5934,14.5447,14.5544,150200.0
2012-04-20 14:10:00,14.93,14.96,14.93,14.95,28300.0,14.5447,14.5739,14.5447,14.5642,28300.0
2012-04-20 14:15:00,14.95,14.96,14.95,14.95,54500.0,14.5642,14.5739,14.5642,14.5642,54500.0
2012-04-20 14:20:00,14.95,14.98,14.95,14.95,70300.0,14.5642,14.5934,14.5642,14.5642,70300.0
2012-04-20 14:25:00,14.95,14.98,14.95,14.97,23700.0,14.5642,14.5934,14.5642,14.5836,23700.0
2012-04-20 14:30:00,14.96,14.96,14.94,14.95,97300.0,14.5739,14.5739,14.5544,14.5642,97300.0
2012-04-20 14:35:00,14.95,14.96,14.95,14.95,27900.0,14.5642,14.5739,14.5642,14.5642,27900.0
2012-04-20 14:40:00,14.95,14.96,14.94,14.95,103700.0,14.5642,14.5739,14.5544,14.5642,103700.0
2012-04-20 14:45:00,14.95,14.96,14.94,14.95,97600.0,14.5642,14.5739,14.5544,14.5642,97600.0
2012-04-20 14:50:00,14.95,14.96,14.94,14.95,58400.0,14.5642,14.5739,14.5544,14.5642,58400.0
2012-04-20 14:55:00,14.95,14.96,14.95,14.95,71900.0,14.5642,14.5739,14.5642,14.5642,71900.0
2012-04-20 15:00:00,14.95,14.97,14.95,14.96,65400.0,14.5642,14.5836,14.5642,14.5739,65400.0
2012-04-20 15:05:00,14.96,14.97,14.94,14.95,139300.0,14.5739,14.5836,14.5544,14.5642,139300.0
2012-04-20 15:10:00,14.95,14.96,14.95,14.96,175600.0,14.5642,14.5739,14.5642,14.5739,175600.0
2012-04-20 15:15:00,14.95,14.98,14.95,14.97,62200.0,14.5642,14.5934,14.5642,14.5836,62200.0
2012-04-20 15:20:00,14.98,15.01,14.96,14.96,110500.0,14.5934,14.6226,14.5739,14.5739,110500.0
2012-04-20 15:25:00,14.96,14.96,14.95,14.96,31900.0,14.5739,14.5739,14.5642,14.5739,31900.0
2012-04-20 15:30:00,14.96,14.97,14.95,14.96,45100.0,14.5739,14.5836,14.5642,14.5739,45100.0
2012-04-20 15:35:00,14.96,14.98,14.95,14.98,74700.0,14.5739,14.5934,14.5642,14.5934,74700.0
2012-04-20 15:40:00,14.97,14.98,14.94,14.95,67800.0,14.5836,14.5934,14.5544,14.5642,67800.0
2012-04-20 15:45:00,14.96,14.98,14.94,14.96,159700.0,14.5739,14.5934,14.5544,14.5739,159700.0
2012-04-20 15:50:00,14.96,14.96,14.93,14.96,540300.0,14.5739,14.5739,14.5447,14.5739,540300.0
2012-04-20 15:55:00,14.95,14.97,14.93,14.93,644200.0,14.5642,14.5836,14.5447,14.5447,644200.0
2012-04-23 09:30:00,14.68,14.78,14.59,14.63,100500.0,14.3011,14.3986,14.2135,14.2524,100500.0
2012-04-23 09:35:00,14.64,14.67,14.58,14.65,50800.0,14.2622,14.2914,14.2037,14.2719,50800.0
2012-04-23 09:40:00,14.65,14.7,14.61,14.65,224700.0,14.2719,14.3206,14.2329,14.2719,224700.0
2012-04-23 09:45:00,14.65,14.71,14.65,14.68,169900.0,14.2719,14.3304,14.2719,14.3011,169900.0
2012-04-23 09:50:00,14.67,14.7,14.64,14.67,144200.0,14.2914,14.3206,14.2622,14.2914,144200.0
2012-04-23 09:55:00,14.66,14.69,14.65,14.68,53800.0,14.2816,14.3109,14.2719,14.3011,53800.0
2012-04-23 10:00:00,14.68,14.69,14.63,14.65,145800.0,14.3011,14.3109,14.2524,14.2719,145800.0
2012-04-23 10:05:00,14.65,14.65,14.59,14.62,66000.0,14.2719,14.2719,14.2135,14.2427,66000.0
2012-04-23 10:10:00,14.62,14.63,14.57,14.6,236600.0,14.2427,14.2524,14.194,14.2232,236600.0
2012-04-23 10:15:00,14.6,14.62,14.59,14.6,26400.0,14.2232,14.2427,14.2135,14.2232,26400.0
2012-04-23 10:20:00,14.6,14.65,14.58,14.6,93300.0,14.2232,14.2719,14.2037,14.2232,93300.0
2012-04-23 10:25:00,14.59,14.59,14.56,14.57,34100.0,14.2135,14.2135,14.1842,14.194,34100.0
2012-04-23 10:30:00,14.57,14.6,14.56,14.59,19600.0,14.194,14.2232,14.1842,14.2135,19600.0
2012-04-23 10:35:00,14.6,14.6,14.55,14.56,55500.0,14.2232,14.2232,14.1745,14.1842,55500.0
2012-04-23 10:40:00,14.56,14.57,14.55,14.56,14200.0,14.1842,14.194,14.1745,14.1842,14200.0
2012-04-23 10:45:00,14.56,14.57,14.54,14.57,53500.0,14.1842,14.194,14.1647,14.194,53500.0
2012-04-23 10:50:00,14.56,14.56,14.52,14.56,58400.0,14.1842,14.1842,14.1453,14.1842,58400.0
2012-04-23 10:55:00,14.55,14.56,14.54,14.54,43300.0,14.1745,14.1842,14.1647,14.1647,43300.0
2012-04-23 11:00:00,14.54,14.54,14.49,14.49,101400.0,14.1647,14.1647,14.116,14.116,101400.0
2012-04-23 11:05:00,14.5,14.53,14.48,14.52,103900.0,14.1258,14.155,14.1063,14.1453,103900.0
2012-04-23 11:10:00,14.52,14.56,14.51,14.56,58300.0,14.1453,14.1842,14.1355,14.1842,58300.0
2012-04-23 11:15:00,14.55,14.58,14.54,14.57,25700.0,14.1745,14.2037,14.1647,14.194,25700.0
2012-04-23 11:20:00,14.58,14.6,14.57,14.59,36000.0,14.2037,14.2232,14.194,14.2135,36000.0
2012-04-23 11:25:00,14.59,14.6,14.56,14.58,107700.0,14.2135,14.2232,14.1842,14.2037,107700.0
2012-04-23 11:30:00,14.58,14.6,14.57,14.6,15600.0,14.2037,14.2232,14.194,14.2232,15600.0
2012-04-23 11:35:00,14.61,14.63,14.6,14.63,27300.0,14.2329,14.2524,14.2232,14.2524,27300.0
2012-04-23 11:40:00,14.63,14.67,14.63,14.67,34700.0,14.2524,14.2914,14.2524,14.2914,34700.0
2012-04-23 11:45:00,14.67,14.7,14.66,14.7,29900.0,14.2914,14.3206,14.2816,14.3206,29900.0
2012-04-23 11:50:00,14.7,14.75,14.69,14.75,59000.0,14.3206,14.3693,14.3109,14.3693,59000.0
2012-04-23 11:55:00,14.75,14.79,14.74,14.79,46800.0,14.3693,14.4083,14.3596,14.4083,46800.0
2012-04-23 12:00:00,14.79,14.81,14.77,14.81,61300.0,14.4083,14.4278,14.3888,14.4278,61300.0
2012-04-23 12:05:00,14.81,14.84,14.8,14.83,65500.0,14.4278,14.457,14.418,14.4473,65500.0
2012-04-23 12:10:00,14.83,14.83,14.79,14.81,97100.0,14.4473,14.4473,14.4083,14.4278,97100.0
2012-04-23 12:15:00,14.81,14.82,14.76,14.76,45000.0,14.4278,14.4375,14.3791,14.3791,45000.0
2012-04-23 12:20:00,14.77,14.79,14.76,14.78,54200.0,14.3888,14.4083,14.3791,14.3986,54200.0
2012-04-23 12:25:00,14.77,14.88,14.77,14.88,112100.0,14.3888,14.496,14.3888,14.496,112100.0
2012-04-23 12:30:00,14.87,14.93,14.86,14.92,117200.0,14.4862,14.5447,14.4765,14.5349,117200.0
2012-04-23 12:35:00,14.93,15.0,14.93,15.0,167800.0,14.5447,14.6129,14.5447,14.6129,167800.0
2012-04-23 12:40:00,14.99,15.0,14.93,14.93,185700.0,14.6031,14.6129,14.5447,14.5447,185700.0
2012-04-23 12:45:00,14.93,14.93,14.84,14.84,36400.0,14.5447,14.5447,14.457,14.457,36400.0
2012-04-23 12:50:00,14.85,14.89,14.85,14.89,48500.0,14.4667,14.5057,14.4667,14.5057,48500.0
2012-04-23 12:55:00,14.89,14.91,14.88,14.9,36500.0,14.5057,14.5252,14.496,14.5155,36500.0
2012-04-23 13:00:00,14.9,14.9,14.88,14.88,25500.0,14.5155,14.5155,14.496,14.496,25500.0
2012-04-23 13:05:00,14.89,14.91,14.87,14.89,56900.0,14.5057,14.5252,14.4862,14.5057,56900.0
2012-04-23 13:10:00,14.89,14.9,14.88,14.89,18600.0,14.5057,14.5155,14.496,14.5057,18600.0
2012-04-23 13:15:00,14.88,14.89,14.87,14.88,44400.0,14.496,14.5057,14.4862,14.496,44400.0
2012-04-23 13:20:00,14.87,14.88,14.87,14.87,22900.0,14.4862,14.496,14.4862,14.4862,22900.0
2012-04-23 13:25:00,14.87,14.88,14.87,14.88,10200.0,14.4862,14.496,14.4862,14.496,10200.0
2012-04-23 13:30:00,14.87,14.88,14.85,14.86,93900.0,14.4862,14.496,14.4667,14.4765,93900.0
2012-04-23 13:35:00,14.86,14.86,14.85,14.86,9800.0,14.4765,14.4765,14.4667,14.4765,9800.0
2012-04-23 13:40:00,14.86,14.86,14.84,14.84,20900.0,14.4765,14.4765,14.457,14.457,20900.0
2012-04-23 13:45:00,14.84,14.85,14.81,14.81,76900.0,14.457,14.4667,14.4278,14.4278,76900.0
2012-04-23 13:50:00,14.81,14.82,14.78,14.78,39300.0,14.4278,14.4375,14.3986,14.3986,39300.0
2012-04-23 13:55:00,14.79,14.83,14.79,14.81,50500.0,14.4083,14.4473,14.4083,14.4278,50500.0
2012-04-23 14:00:00,14.81,14.82,14.76,14.79,65900.0,14.4278,14.4375,14.3791,14.4083,65900.0
2012-04-23 14:05:00,14.8,14.8,14.76,14.78,36600.0,14.418,14.418,14.3791,14.3986,36600.0
2012-04-23 14:10:00,14.79,14.8,14.78,14.79,46300.0,14.4083,14.418,14.3986,14.4083,46300.0
2012-04-23 14:15:00,14.79,14.8,14.78,14.79,35500.0,14.4083,14.418,14.3986,14.4083,35500.0
2012-04-23 14:20:00,14.79,14.84,14.79,14.82,50300.0,14.4083,14.457,14.4083,14.4375,50300.0
2012-04-23 14:25:00,14.81,14.82,14.8,14.81,18400.0,14.4278,14.4375,14.418,14.4278,18400.0
2012-04-23 14:30:00,14.81,14.82,14.8,14.81,28200.0,14.4278,14.4375,14.418,14.4278,28200.0
2012-04-23 14:35:00,14.81,14.82,14.81,14.81,12700.0,14.4278,14.4375,14.4278,14.4278,12700.0
2012-04-23 14:40:00,14.81,14.82,14.81,14.82,27800.0,14.4278,14.4375,14.4278,14.4375,27800.0
2012-04-23 14:45:00,14.82,14.84,14.82,14.84,167000.0,14.4375,14.457,14.4375,14.457,167000.0
2012-04-23 14:50:00,14.84,14.87,14.84,14.87,47500.0,14.457,14.4862,14.457,14.4862,47500.0
2012-04-23 14:55:00,14.86,14.87,14.83,14.83,66900.0,14.4765,14.4862,14.4473,14.4473,66900.0
2012-04-23 15:00:00,14.83,14.85,14.82,14.84,57300.0,14.4473,14.4667,14.4375,14.457,57300.0
2012-04-23 15:05:00,14.85,14.85,14.83,14.83,64700.0,14.4667,14.4667,14.4473,14.4473,64700.0
2012-04-23 15:10:00,14.82,14.86,14.82,14.85,85300.0,14.4375,14.4765,14.4375,14.4667,85300.0
2012-04-23 15:15:00,14.85,14.87,14.83,14.86,106200.0,14.4667,14.4862,14.4473,14.4765,106200.0
2012-04-23 15:20:00,14.86,14.87,14.82,14.83,71800.0,14.4765,14.4862,14.4375,14.4473,71800.0
2012-04-23 15:25:00,14.82,14.86,14.82,14.86,45200.0,14.4375,14.4765,14.4375,14.4765,45200.0
2012-04-23 15:30:00,14.86,14.87,14.84,14.86,77200.0,14.4765,14.4862,14.457,14.4765,77200.0
2012-04-23 15:35:00,14.85,14.88,14.85,14.88,49800.0,14.4667,14.496,14.4667,14.496,49800.0
2012-04-23 15:40:00,14.87,14.88,14.87,14.88,20100.0,14.4862,14.496,14.4862,14.496,20100.0
2012-04-23 15:45:00,14.87,14.88,14.86,14.87,54700.0,14.4862,14.496,14.4765,14.4862,54700.0
2012-04-23 15:50:00,14.87,14.89,14.85,14.89,209300.0,14.4862,14.5057,14.4667,14.5057,209300.0
2012-04-23 15:55:00,14.88,14.9,14.88,14.89,223400.0,14.496,14.5155,14.496,14.5057,223400.0
2012-04-24 09:30:00,14.88,14.93,14.79,14.86,77800.0,14.496,14.5447,14.4083,14.4765,77800.0
2012-04-24 09:35:00,14.87,14.9,14.74,14.83,53000.0,14.4862,14.5155,14.3596,14.4473,53000.0
2012-04-24 09:40:00,14.82,14.83,14.76,14.81,21600.0,14.4375,14.4473,14.3791,14.4278,21600.0
2012-04-24 09:45:00,14.8,14.82,14.76,14.8,69000.0,14.418,14.4375,14.3791,14.418,69000.0
2012-04-24 09:50:00,14.8,14.81,14.76,14.77,116200.0,14.418,14.4278,14.3791,14.3888,116200.0
2012-04-24 09:55:00,14.78,14.8,14.76,14.77,169500.0,14.3986,14.418,14.3791,14.3888,169500.0
2012-04-24 10:00:00,14.77,14.79,14.72,14.79,192700.0,14.3888,14.4083,14.3401,14.4083,192700.0
2012-04-24 10:05:00,14.79,14.87,14.76,14.87,87600.0,14.4083,14.4862,14.3791,14.4862,87600.0
2012-04-24 10:10:00,14.87,14.87,14.79,14.79,34700.0,14.4862,14.4862,14.4083,14.4083,34700.0
2012-04-24 10:15:00,14.79,14.81,14.79,14.8,34200.0,14.4083,14.4278,14.4083,14.418,34200.0
2012-04-24 10:20:00,14.8,14.82,14.78,14.82,74500.0,14.418,14.4375,14.3986,14.4375,74500.0
2012-04-24 10:25:00,14.82,14.84,14.78,14.78,36600.0,14.4375,14.457,14.3986,14.3986,36600.0
2012-04-24 10:30:00,14.79,14.86,14.79,14.85,133500.0,14.4083,14.4765,14.4083,14.4667,133500.0
2012-04-24 10:35:00,14.85,14.86,14.81,14.81,189200.0,14.4667,14.4765,14.4278,14.4278,189200.0
2012-04-24 10:40:00,14.81,14.84,14.8,14.84,60800.0,14.4278,14.457,14.418,14.457,60800.0
2012-04-24 10:45:00,14.84,14.87,14.83,14.87,19000.0,14.457,14.4862,14.4473,14.4862,19000.0
2012-04-24 10:50:00,14.87,14.87,14.82,14.83,47200.0,14.4862,14.4862,14.4375,14.4473,47200.0
2012-04-24 10:55:00,14.84,14.88,14.83,14.83,45500.0,14.457,14.496,14.4473,14.4473,45500.0
2012-04-24 11:00:00,14.84,14.84,14.81,14.82,66900.0,14.457,14.457,14.4278,14.4375,66900.0
2012-04-24 11:05:00,14.81,14.87,14.81,14.86,38800.0,14.4278,14.4862,14.4278,14.4765,38800.0
2012-04-24 11:10:00,14.86,14.89,14.82,14.89,58200.0,14.4765,14.5057,14.4375,14.5057,58200.0
2012-04-24 11:15:00,14.89,14.93,14.88,14.89,80500.0,14.5057,14.5447,14.496,14.5057,80500.0
2012-04-24 11:20:00,14.9,14.9,14.85,14.85,44000.0,14.5155,14.5155,14.4667,14.4667,44000.0
2012-04-24 11:25:00,14.85,14.87,14.85,14.85,25900.0,14.4667,14.4862,14.4667,14.4667,25900.0
2012-04-24 11:30:00,14.85,14.88,14.85,14.85,57600.0,14.4667,14.496,14.4667,14.4667,57600.0
2012-04-24 11:35:00,14.85,14.86,14.85,14.85,27000.0,14.4667,14.4765,14.4667,14.4667,27000.0
2012-04-24 11:40:00,14.85,14.87,14.85,14.86,61900.0,14.4667,14.4862,14.4667,14.4765,61900.0
2012-04-24 11:45:00,14.87,14.88,14.86,14.87,44400.0,14.4862,14.496,14.4765,14.4862,44400.0
2012-04-24 11:50:00,14.87,14.89,14.85,14.88,99000.0,14.4862,14.5057,14.4667,14.496,99000.0
2012-04-24 11:55:00,14.88,14.89,14.85,14.87,40800.0,14.496,14.5057,14.4667,14.4862,40800.0
2012-04-24 12:00:00,14.87,14.9,14.86,14.9,17900.0,14.4862,14.5155,14.4765,14.5155,17900.0
2012-04-24 12:05:00,14.9,14.9,14.87,14.87,45800.0,14.5155,14.5155,14.4862,14.4862,45800.0
2012-04-24 12:10:00,14.87,14.89,14.87,14.88,106900.0,14.4862,14.5057,14.4862,14.496,106900.0
2012-04-24 12:15:00,14.87,14.88,14.84,14.85,45200.0,14.4862,14.496,14.457,14.4667,45200.0
2012-04-24 12:20:00,14.85,14.87,14.84,14.87,81200.0,14.4667,14.4862,14.457,14.4862,81200.0
2012-04-24 12:25:00,14.87,14.87,14.85,14.87,78800.0,14.4862,14.4862,14.4667,14.4862,78800.0
2012-04-24 12:30:00,14.87,14.89,14.87,14.88,26000.0,14.4862,14.5057,14.4862,14.496,26000.0
2012-04-24 12:35:00,14.88,14.89,14.85,14.86,30700.0,14.496,14.5057,14.4667,14.4765,30700.0
2012-04-24 12:40:00,14.85,14.86,14.82,14.82,42600.0,14.4667,14.4765,14.4375,14.4375,42600.0
2012-04-24 12:45:00,14.82,14.82,14.81,14.82,15100.0,14.4375,14.4375,14.4278,14.4375,15100.0
2012-04-24 12:50:00,14.81,14.84,14.81,14.83,56700.0,14.4278,14.457,14.4278,14.4473,56700.0
2012-04-24 12:55:00,14.83,14.83,14.81,14.82,12600.0,14.4473,14.4473,14.4278,14.4375,12600.0
2012-04-24 13:00:00,14.82,14.84,14.81,14.83,202000.0,14.4375,14.457,14.4278,14.4473,202000.0
2012-04-24 13:05:00,14.84,14.85,14.82,14.84,180700.0,14.457,14.4667,14.4375,14.457,180700.0
2012-04-24 13:10:00,14.85,14.85,14.84,14.85,12300.0,14.4667,14.4667,14.457,14.4667,12300.0
2012-04-24 13:15:00,14.85,14.86,14.83,14.86,32100.0,14.4667,14.4765,14.4473,14.4765,32100.0
2012-04-24 13:20:00,14.86,14.86,14.84,14.85,17600.0,14.4765,14.4765,14.457,14.4667,17600.0
2012-04-24 13:25:00,14.85,14.85,14.81,14.82,18200.0,14.4667,14.4667,14.4278,14.4375,18200.0
2012-04-24 13:30:00,14.81,14.86,14.81,14.84,44600.0,14.4278,14.4765,14.4278,14.457,44600.0
2012-04-24 13:35:00,14.84,14.84,14.81,14.83,24300.0,14.457,14.457,14.4278,14.4473,24300.0
2012-04-24 13:40:00,14.82,14.85,14.82,14.85,16300.0,14.4375,14.4667,14.4375,14.4667,16300.0
2012-04-24 13:45:00,14.85,14.87,14.83,14.87,45400.0,14.4667,14.4862,14.4473,14.4862,45400.0
2012-04-24 13:50:00,14.86,14.87,14.83,14.84,32500.0,14.4765,14.4862,14.4473,14.457,32500.0
2012-04-24 13:55:00,14.84,14.86,14.82,14.82,95800.0,14.457,14.4765,14.4375,14.4375,95800.0
2012-04-24 14:00:00,14.83,14.84,14.81,14.83,57000.0,14.4473,14.457,14.4278,14.4473,57000.0
2012-04-24 14:05:00,14.84,14.84,14.82,14.83,11800.0,14.457,14.457,14.4375,14.4473,11800.0
2012-04-24 14:10:00,14.82,14.83,14.81,14.81,35700.0,14.4375,14.4473,14.4278,14.4278,35700.0
2012-04-24 14:15:00,14.82,14.82,14.79,14.82,114200.0,14.4375,14.4375,14.4083,14.4375,114200.0
2012-04-24 14:20:00,14.82,14.83,14.81,14.83,61000.0,14.4375,14.4473,14.4278,14.4473,61000.0
2012-04-24 14:25:00,14.83,14.84,14.8,14.82,77200.0,14.4473,14.457,14.418,14.4375,77200.0
2012-04-24 14:30:00,14.82,14.83,14.82,14.82,32500.0,14.4375,14.4473,14.4375,14.4375,32500.0
2012-04-24 14:35:00,14.83,14.85,14.82,14.84,66400.0,14.4473,14.4667,14.4375,14.457,66400.0
2012-04-24 14:40:00,14.85,14.85,14.83,14.84,51500.0,14.4667,14.4667,14.4473,14.457,51500.0
2012-04-24 14:45:00,14.84,14.85,14.83,14.83,73500.0,14.457,14.4667,14.4473,14.4473,73500.0
2012-04-24 14:50:00,14.84,14.85,14.82,14.84,196500.0,14.457,14.4667,14.4375,14.457,196500.0
2012-04-24 14:55:00,14.83,14.85,14.83,14.84,90800.0,14.4473,14.4667,14.4473,14.457,90800.0
2012-04-24 15:00:00,14.85,14.85,14.83,14.84,74500.0,14.4667,14.4667,14.4473,14.457,74500.0
2012-04-24 15:05:00,14.84,14.84,14.83,14.84,40700.0,14.457,14.457,14.4473,14.457,40700.0
2012-04-24 15:10:00,14.84,14.84,14.83,14.84,102900.0,14.457,14.457,14.4473,14.457,102900.0
2012-04-24 15:15:00,14.84,14.84,14.81,14.82,116200.0,14.457,14.457,14.4278,14.4375,116200.0
2012-04-24 15:20:00,14.82,14.84,14.82,14.84,177300.0,14.4375,14.457,14.4375,14.457,177300.0
2012-04-24 15:25:00,14.84,14.85,14.82,14.84,121100.0,14.457,14.4667,14.4375,14.457,121100.0
2012-04-24 15:30:00,14.84,14.85,14.83,14.84,130700.0,14.457,14.4667,14.4473,14.457,130700.0
2012-04-24 15:35:00,14.84,14.87,14.83,14.86,141400.0,14.457,14.4862,14.4473,14.4765,141400.0
2012-04-24 15:40:00,14.86,14.9,14.85,14.89,142000.0,14.4765,14.5155,14.4667,14.5057,142000.0
2012-04-24 15:45:00,14.88,14.88,14.87,14.87,80400.0,14.496,14.496,14.4862,14.4862,80400.0
2012-04-24 15:50:00,14.87,14.88,14.87,14.87,166500.0,14.4862,14.496,14.4862,14.4862,166500.0
2012-04-24 15:55:00,14.87,14.89,14.87,14.88,346700.0,14.4862,14.5057,14.4862,14.496,346700.0
2012-04-25 09:30:00,14.97,15.07,14.86,15.04,108700.0,14.5836,14.6811,14.4765,14.6518,108700.0
2012-04-25 09:35:00,15.04,15.06,14.98,15.02,84800.0,14.6518,14.6713,14.5934,14.6324,84800.0
2012-04-25 09:40:00,15.02,15.08,15.02,15.03,32900.0,14.6324,14.6908,14.6324,14.6421,32900.0
2012-04-25 09:45:00,15.03,15.07,15.01,15.05,184400.0,14.6421,14.6811,14.6226,14.6616,184400.0
2012-04-25 09:50:00,15.05,15.06,15.04,15.04,37000.0,14.6616,14.6713,14.6518,14.6518,37000.0
2012-04-25 09:55:00,15.05,15.05,14.94,14.94,98200.0,14.6616,14.6616,14.5544,14.5544,98200.0
2012-04-25 10:00:00,14.94,14.97,14.89,14.89,50500.0,14.5544,14.5836,14.5057,14.5057,50500.0
2012-04-25 10:05:00,14.89,14.9,14.85,14.86,35700.0,14.5057,14.5155,14.4667,14.4765,35700.0
2012-04-25 10:10:00,14.85,14.85,14.81,14.83,56300.0,14.4667,14.4667,14.4278,14.4473,56300.0
2012-04-25 10:15:00,14.83,14.84,14.8,14.8,48000.0,14.4473,14.457,14.418,14.418,48000.0
2012-04-25 10:20:00,14.8,14.84,14.8,14.83,45500.0,14.418,14.457,14.418,14.4473,45500.0
2012-04-25 10:25:00,14.82,14.89,14.82,14.86,100700.0,14.4375,14.5057,14.4375,14.4765,100700.0
2012-04-25 10:30:00,14.86,14.96,14.86,14.96,165400.0,14.4765,14.5739,14.4765,14.5739,165400.0
2012-04-25 10:35:00,14.96,14.96,14.94,14.94,17600.0,14.5739,14.5739,14.5544,14.5544,17600.0
2012-04-25 10:40:00,14.94,14.98,14.93,14.97,50100.0,14.5544,14.5934,14.5447,14.5836,50100.0
2012-04-25 10:45:00,14.97,14.97,14.91,14.93,53300.0,14.5836,14.5836,14.5252,14.5447,53300.0
2012-04-25 10:50:00,14.94,14.96,14.94,14.95,24700.0,14.5544,14.5739,14.5544,14.5642,24700.0
2012-04-25 10:55:00,14.95,14.96,14.91,14.91,22300.0,14.5642,14.5739,14.5252,14.5252,22300.0
2012-04-25 11:00:00,14.91,14.92,14.87,14.87,38700.0,14.5252,14.5349,14.4862,14.4862,38700.0
2012-04-25 11:05:00,14.87,14.9,14.84,14.86,123400.0,14.4862,14.5155,14.457,14.4765,123400.0
2012-04-25 11:10:00,14.86,14.88,14.84,14.88,170500.0,14.4765,14.496,14.457,14.496,170500.0
2012-04-25 11:15:00,14.88,14.93,14.87,14.92,47900.0,14.496,14.5447,14.4862,14.5349,47900.0
2012-04-25 11:20:00,14.92,14.97,14.91,14.96,49400.0,14.5349,14.5836,14.5252,14.5739,49400.0
2012-04-25 11:25:00,14.96,14.96,14.93,14.93,67200.0,14.5739,14.5739,14.5447,14.5447,67200.0
2012-04-25 11:30:00,14.93,14.94,14.9,14.9,33300.0,14.5447,14.5544,14.5155,14.5155,33300.0
2012-04-25 11:35:00,14.91,14.91,14.89,14.89,27300.0,14.5252,14.5252,14.5057,14.5057,27300.0
2012-04-25 11:40:00,14.89,14.9,14.87,14.9,36300.0,14.5057,14.5155,14.4862,14.5155,36300.0
2012-04-25 11:45:00,14.9,14.9,14.87,14.87,14900.0,14.5155,14.5155,14.4862,14.4862,14900.0
2012-04-25 11:50:00,14.87,14.91,14.86,14.9,139000.0,14.4862,14.5252,14.4765,14.5155,139000.0
2012-04-25 11:55:00,14.91,14.91,14.87,14.87,19700.0,14.5252,14.5252,14.4862,14.4862,19700.0
2012-04-25 12:00:00,14.87,14.92,14.87,14.91,50900.0,14.4862,14.5349,14.4862,14.5252,50900.0
2012-04-25 12:05:00,14.91,14.93,14.9,14.92,85300.0,14.5252,14.5447,14.5155,14.5349,85300.0
2012-04-25 12:10:00,14.92,14.97,14.92,14.97,42700.0,14.5349,14.5836,14.5349,14.5836,42700.0
2012-04-25 12:15:00,14.96,14.99,14.96,14.99,22700.0,14.5739,14.6031,14.5739,14.6031,22700.0
2012-04-25 12:20:00,14.99,14.99,14.95,14.95,34900.0,14.6031,14.6031,14.5642,14.5642,34900.0
2012-04-25 12:25:00,14.94,14.99,14.93,14.98,53400.0,14.5544,14.6031,14.5447,14.5934,53400.0
2012-04-25 12:30:00,14.99,15.0,14.96,14.97,26600.0,14.6031,14.6129,14.5739,14.5836,26600.0
2012-04-25 12:35:00,14.97,15.0,14.95,14.96,20100.0,14.5836,14.6129,14.5642,14.5739,20100.0
2012-04-25 12:40:00,14.96,15.0,14.96,14.99,19400.0,14.5739,14.6129,14.5739,14.6031,19400.0
2012-04-25 12:45:00,14.99,15.01,14.98,14.98,11400.0,14.6031,14.6226,14.5934,14.5934,11400.0
2012-04-25 12:50:00,14.99,15.0,14.98,14.99,4400.0,14.6031,14.6129,14.5934,14.6031,4400.0
2012-04-25 12:55:00,15.0,15.02,14.99,15.01,20700.0,14.6129,14.6324,14.6031,14.6226,20700.0
2012-04-25 13:00:00,15.01,15.04,15.0,15.03,17000.0,14.6226,14.6518,14.6129,14.6421,17000.0
2012-04-25 13:05:00,15.04,15.05,15.03,15.05,27400.0,14.6518,14.6616,14.6421,14.6616,27400.0
2012-04-25 13:10:00,15.04,15.05,15.01,15.01,20700.0,14.6518,14.6616,14.6226,14.6226,20700.0
2012-04-25 13:15:00,15.01,15.04,15.01,15.04,21800.0,14.6226,14.6518,14.6226,14.6518,21800.0
2012-04-25 13:20:00,15.04,15.06,15.03,15.05,10000.0,14.6518,14.6713,14.6421,14.6616,10000.0
2012-04-25 13:25:00,15.05,15.07,15.03,15.05,31000.0,14.6616,14.6811,14.6421,14.6616,31000.0
2012-04-25 13:30:00,15.05,15.05,15.04,15.04,8900.0,14.6616,14.6616,14.6518,14.6518,8900.0
2012-04-25 13:35:00,15.04,15.05,15.03,15.05,15400.0,14.6518,14.6616,14.6421,14.6616,15400.0
2012-04-25 13:40:00,15.06,15.06,15.05,15.06,5900.0,14.6713,14.6713,14.6616,14.6713,5900.0
2012-04-25 13:45:00,15.05,15.05,15.03,15.03,31200.0,14.6616,14.6616,14.6421,14.6421,31200.0
2012-04-25 13:50:00,15.04,15.07,15.04,15.06,27700.0,14.6518,14.6811,14.6518,14.6713,27700.0
2012-04-25 13:55:00,15.06,15.07,15.06,15.06,8300.0,14.6713,14.6811,14.6713,14.6713,8300.0
2012-04-25 14:00:00,15.06,15.06,15.02,15.03,48200.0,14.6713,14.6713,14.6324,14.6421,48200.0
2012-04-25 14:05:00,15.03,15.03,14.99,14.99,54000.0,14.6421,14.6421,14.6031,14.6031,54000.0
2012-04-25 14:10:00,15.0,15.02,14.99,15.01,24500.0,14.6129,14.6324,14.6031,14.6226,24500.0
2012-04-25 14:15:00,15.01,15.02,15.01,15.02,11200.0,14.6226,14.6324,14.6226,14.6324,11200.0
2012-04-25 14:20:00,15.02,15.08,15.01,15.07,58600.0,14.6324,14.6908,14.6226,14.6811,58600.0
2012-04-25 14:25:00,15.07,15.08,15.05,15.07,38000.0,14.6811,14.6908,14.6616,14.6811,38000.0
2012-04-25 14:30:00,15.08,15.08,15.05,15.06,67600.0,14.6908,14.6908,14.6616,14.6713,67600.0
2012-04-25 14:35:00,15.05,15.06,15.02,15.02,83700.0,14.6616,14.6713,14.6324,14.6324,83700.0
2012-04-25 14:40:00,15.02,15.03,15.0,15.0,25900.0,14.6324,14.6421,14.6129,14.6129,25900.0
2012-04-25 14:45:00,14.99,15.0,14.98,14.98,21900.0,14.6031,14.6129,14.5934,14.5934,21900.0
2012-04-25 14:50:00,14.98,14.99,14.96,14.97,34600.0,14.5934,14.6031,14.5739,14.5836,34600.0
2012-04-25 14:55:00,14.97,14.98,14.96,14.97,51100.0,14.5836,14.5934,14.5739,14.5836,51100.0
2012-04-25 15:00:00,14.97,14.99,14.97,14.99,40500.0,14.5836,14.6031,14.5836,14.6031,40500.0
2012-04-25 15:05:00,14.99,15.01,14.98,15.01,27100.0,14.6031,14.6226,14.5934,14.6226,27100.0
2012-04-25 15:10:00,15.01,15.04,15.0,15.04,46400.0,14.6226,14.6518,14.6129,14.6518,46400.0
2012-04-25 15:15:00,15.03,15.06,15.03,15.06,28200.0,14.6421,14.6713,14.6421,14.6713,28200.0
2012-04-25 15:20:00,15.05,15.06,15.01,15.01,67300.0,14.6616,14.6713,14.6226,14.6226,67300.0
2012-04-25 15:25:00,15.01,15.02,14.99,14.99,57000.0,14.6226,14.6324,14.6031,14.6031,57000.0
2012-04-25 15:30:00,14.99,15.01,14.98,15.01,73500.0,14.6031,14.6226,14.5934,14.6226,73500.0
2012-04-25 15:35:00,15.01,15.05,15.0,15.02,95600.0,14.6226,14.6616,14.6129,14.6324,95600.0
2012-04-25 15:40:00,15.02,15.03,15.02,15.02,28800.0,14.6324,14.6421,14.6324,14.6324,28800.0
2012-04-25 15:45:00,15.02,15.03,15.01,15.02,100700.0,14.6324,14.6421,14.6226,14.6324,100700.0
2012-04-25 15:50:00,15.03,15.03,15.01,15.01,69400.0,14.6421,14.6421,14.6226,14.6226,69400.0
2012-04-25 15:55:00,15.02,15.02,14.99,15.01,249300.0,14.6324,14.6324,14.6031,14.6226,249300.0
2012-04-26 09:30:00,15.75,15.8,15.34,15.47,665500.0,15.3435,15.3922,14.9441,15.0707,665500.0
2012-04-26 09:35:00,15.47,15.75,15.47,15.74,474700.0,15.0707,15.3435,15.0707,15.3338,474700.0
2012-04-26 09:40:00,15.75,15.75,15.55,15.56,213700.0,15.3435,15.3435,15.1487,15.1584,213700.0
2012-04-26 09:45:00,15.57,15.64,15.56,15.64,209800.0,15.1682,15.2364,15.1584,15.2364,209800.0
2012-04-26 09:50:00,15.64,15.64,15.55,15.57,179000.0,15.2364,15.2364,15.1487,15.1682,179000.0
2012-04-26 09:55:00,15.57,15.66,15.56,15.63,122100.0,15.1682,15.2558,15.1584,15.2266,122100.0
2012-04-26 10:00:00,15.64,15.75,15.64,15.75,244200.0,15.2364,15.3435,15.2364,15.3435,244200.0
2012-04-26 10:05:00,15.75,15.82,15.73,15.81,417300.0,15.3435,15.4117,15.324,15.402,417300.0
2012-04-26 10:10:00,15.81,15.96,15.81,15.88,445100.0,15.402,15.5481,15.402,15.4702,445100.0
2012-04-26 10:15:00,15.88,15.93,15.81,15.86,125500.0,15.4702,15.5189,15.402,15.4507,125500.0
2012-04-26 10:20:00,15.85,15.87,15.79,15.8,144100.0,15.4409,15.4604,15.3825,15.3922,144100.0
2012-04-26 10:25:00,15.8,15.82,15.76,15.77,106400.0,15.3922,15.4117,15.3533,15.363,106400.0
2012-04-26 10:30:00,15.76,15.79,15.72,15.73,138200.0,15.3533,15.3825,15.3143,15.324,138200.0
2012-04-26 10:35:00,15.73,15.75,15.72,15.72,56300.0,15.324,15.3435,15.3143,15.3143,56300.0
2012-04-26 10:40:00,15.72,15.79,15.72,15.77,90500.0,15.3143,15.3825,15.3143,15.363,90500.0
2012-04-26 10:45:00,15.77,15.85,15.77,15.85,94100.0,15.363,15.4409,15.363,15.4409,94100.0
2012-04-26 10:50:00,15.85,15.85,15.74,15.75,104900.0,15.4409,15.4409,15.3338,15.3435,104900.0
2012-04-26 10:55:00,15.74,15.79,15.73,15.73,99000.0,15.3338,15.3825,15.324,15.324,99000.0
2012-04-26 11:00:00,15.74,15.74,15.73,15.74,45000.0,15.3338,15.3338,15.324,15.3338,45000.0
2012-04-26 11:05:00,15.73,15.86,15.73,15.86,197100.0,15.324,15.4507,15.324,15.4507,197100.0
2012-04-26 11:10:00,15.86,15.92,15.85,15.9,159900.0,15.4507,15.5091,15.4409,15.4896,159900.0
2012-04-26 11:15:00,15.9,15.9,15.84,15.88,114200.0,15.4896,15.4896,15.4312,15.4702,114200.0
2012-04-26 11:20:00,15.88,15.9,15.87,15.87,73900.0,15.4702,15.4896,15.4604,15.4604,73900.0
2012-04-26 11:25:00,15.87,15.92,15.86,15.91,106300.0,15.4604,15.5091,15.4507,15.4994,106300.0
2012-04-26 11:30:00,15.91,15.96,15.91,15.95,108300.0,15.4994,15.5481,15.4994,15.5384,108300.0
2012-04-26 11:35:00,15.95,16.0,15.95,15.98,217600.0,15.5384,15.5871,15.5384,15.5676,217600.0
2012-04-26 11:40:00,15.98,15.99,15.96,15.97,93400.0,15.5676,15.5773,15.5481,15.5578,93400.0
2012-04-26 11:45:00,15.97,15.97,15.93,15.95,154400.0,15.5578,15.5578,15.5189,15.5384,154400.0
2012-04-26 11:50:00,15.95,15.95,15.92,15.93,72300.0,15.5384,15.5384,15.5091,15.5189,72300.0
2012-04-26 11:55:00,15.93,15.93,15.89,15.91,80100.0,15.5189,15.5189,15.4799,15.4994,80100.0
2012-04-26 12:00:00,15.91,15.91,15.89,15.9,32800.0,15.4994,15.4994,15.4799,15.4896,32800.0
2012-04-26 12:05:00,15.89,15.9,15.85,15.85,79100.0,15.4799,15.4896,15.4409,15.4409,79100.0
2012-04-26 12:10:00,15.85,15.86,15.85,15.85,26200.0,15.4409,15.4507,15.4409,15.4409,26200.0
2012-04-26 12:15:00,15.86,15.86,15.85,15.86,23700.0,15.4507,15.4507,15.4409,15.4507,23700.0
2012-04-26 12:20:00,15.86,15.92,15.85,15.91,186800.0,15.4507,15.5091,15.4409,15.4994,186800.0
2012-04-26 12:25:00,15.91,15.92,15.83,15.83,103000.0,15.4994,15.5091,15.4215,15.4215,103000.0
2012-04-26 12:30:00,15.83,15.83,15.82,15.83,34500.0,15.4215,15.4215,15.4117,15.4215,34500.0
2012-04-26 12:35:00,15.83,15.85,15.82,15.85,90100.0,15.4215,15.4409,15.4117,15.4409,90100.0
2012-04-26 12:40:00,15.85,15.9,15.84,15.9,125300.0,15.4409,15.4896,15.4312,15.4896,125300.0
2012-04-26 12:45:00,15.9,15.91,15.89,15.9,106700.0,15.4896,15.4994,15.4799,15.4896,106700.0
2012-04-26 12:50:00,15.9,15.9,15.83,15.85,123800.0,15.4896,15.4896,15.4215,15.4409,123800.0
2012-04-26 12:55:00,15.84,15.86,15.84,15.84,87100.0,15.4312,15.4507,15.4312,15.4312,87100.0
2012-04-26 13:00:00,15.85,15.87,15.84,15.87,58100.0,15.4409,15.4604,15.4312,15.4604,58100.0
2012-04-26 13:05:00,15.87,15.9,15.86,15.88,134000.0,15.4604,15.4896,15.4507,15.4702,134000.0
2012-04-26 13:10:00,15.89,15.91,15.89,15.9,57900.0,15.4799,15.4994,15.4799,15.4896,57900.0
2012-04-26 13:15:00,15.89,15.93,15.89,15.93,110400.0,15.4799,15.5189,15.4799,15.5189,110400.0
2012-04-26 13:20:00,15.92,15.95,15.91,15.91,64400.0,15.5091,15.5384,15.4994,15.4994,64400.0
2012-04-26 13:25:00,15.92,15.95,15.91,15.95,40600.0,15.5091,15.5384,15.4994,15.5384,40600.0
2012-04-26 13:30:00,15.95,15.98,15.95,15.97,74000.0,15.5384,15.5676,15.5384,15.5578,74000.0
2012-04-26 13:35:00,15.97,16.0,15.96,15.98,110700.0,15.5578,15.5871,15.5481,15.5676,110700.0
2012-04-26 13:40:00,15.97,15.97,15.96,15.96,40700.0,15.5578,15.5578,15.5481,15.5481,40700.0
2012-04-26 13:45:00,15.97,15.97,15.95,15.96,71800.0,15.5578,15.5578,15.5384,15.5481,71800.0
2012-04-26 13:50:00,15.95,15.98,15.95,15.96,76000.0,15.5384,15.5676,15.5384,15.5481,76000.0
2012-04-26 13:55:00,15.97,16.0,15.96,16.0,82100.0,15.5578,15.5871,15.5481,15.5871,82100.0
2012-04-26 14:00:00,15.99,16.05,15.99,16.05,120500.0,15.5773,15.6358,15.5773,15.6358,120500.0
2012-04-26 14:05:00,16.05,16.1,16.01,16.01,168000.0,15.6358,15.6845,15.5968,15.5968,168000.0
2012-04-26 14:10:00,16.02,16.03,15.99,15.99,73700.0,15.6066,15.6163,15.5773,15.5773,73700.0
2012-04-26 14:15:00,16.0,16.0,15.99,16.0,69800.0,15.5871,15.5871,15.5773,15.5871,69800.0
2012-04-26 14:20:00,15.99,16.0,15.99,16.0,20000.0,15.5773,15.5871,15.5773,15.5871,20000.0
2012-04-26 14:25:00,15.99,16.0,15.96,15.97,68600.0,15.5773,15.5871,15.5481,15.5578,68600.0
2012-04-26 14:30:00,15.96,15.97,15.9,15.91,180500.0,15.5481,15.5578,15.4896,15.4994,180500.0
2012-04-26 14:35:00,15.91,15.94,15.9,15.91,166800.0,15.4994,15.5286,15.4896,15.4994,166800.0
2012-04-26 14:40:00,15.91,15.92,15.9,15.91,45800.0,15.4994,15.5091,15.4896,15.4994,45800.0
2012-04-26 14:45:00,15.91,15.91,15.88,15.91,139000.0,15.4994,15.4994,15.4702,15.4994,139000.0
2012-04-26 14:50:00,15.9,15.95,15.9,15.95,97900.0,15.4896,15.5384,15.4896,15.5384,97900.0
2012-04-26 14:55:00,15.95,15.97,15.94,15.97,55100.0,15.5384,15.5578,15.5286,15.5578,55100.0
2012-04-26 15:00:00,15.96,15.98,15.94,15.97,120800.0,15.5481,15.5676,15.5286,15.5578,120800.0
2012-04-26 15:05:00,15.98,15.98,15.94,15.94,233600.0,15.5676,15.5676,15.5286,15.5286,233600.0
2012-04-26 15:10:00,15.94,15.95,15.94,15.94,72100.0,15.5286,15.5384,15.5286,15.5286,72100.0
2012-04-26 15:15:00,15.95,15.96,15.94,15.95,144300.0,15.5384,15.5481,15.5286,15.5384,144300.0
2012-04-26 15:20:00,15.96,15.96,15.94,15.94,75200.0,15.5481,15.5481,15.5286,15.5286,75200.0
2012-04-26 15:25:00,15.95,15.95,15.9,15.9,117200.0,15.5384,15.5384,15.4896,15.4896,117200.0
2012-04-26 15:30:00,15.91,15.93,15.9,15.93,217700.0,15.4994,15.5189,15.4896,15.5189,217700.0
2012-04-26 15:35:00,15.93,15.96,15.92,15.96,171700.0,15.5189,15.5481,15.5091,15.5481,171700.0
2012-04-26 15:40:00,15.96,15.99,15.95,15.99,189800.0,15.5481,15.5773,15.5384,15.5773,189800.0
2012-04-26 15:45:00,15.99,16.03,15.98,16.0,278400.0,15.5773,15.6163,15.5676,15.5871,278400.0
2012-04-26 15:50:00,15.99,15.99,15.94,15.95,565500.0,15.5773,15.5773,15.5286,15.5384,565500.0
2012-04-26 15:55:00,15.95,15.96,15.9,15.94,536500.0,15.5384,15.5481,15.4896,15.5286,536500.0
2012-04-27 09:30:00,15.92,16.03,15.84,15.87,161700.0,15.5091,15.6163,15.4312,15.4604,161700.0
2012-04-27 09:35:00,15.88,15.88,15.83,15.84,46300.0,15.4702,15.4702,15.4215,15.4312,46300.0
2012-04-27 09:40:00,15.84,15.85,15.78,15.79,111800.0,15.4312,15.4409,15.3727,15.3825,111800.0
2012-04-27 09:45:00,15.78,15.91,15.78,15.91,198300.0,15.3727,15.4994,15.3727,15.4994,198300.0
2012-04-27 09:50:00,15.9,15.91,15.81,15.86,188400.0,15.4896,15.4994,15.402,15.4507,188400.0
2012-04-27 09:55:00,15.86,15.91,15.85,15.89,89800.0,15.4507,15.4994,15.4409,15.4799,89800.0
2012-04-27 10:00:00,15.89,15.9,15.79,15.82,247100.0,15.4799,15.4896,15.3825,15.4117,247100.0
2012-04-27 10:05:00,15.82,15.83,15.75,15.77,269100.0,15.4117,15.4215,15.3435,15.363,269100.0
2012-04-27 10:10:00,15.77,15.83,15.77,15.83,75500.0,15.363,15.4215,15.363,15.4215,75500.0
2012-04-27 10:15:00,15.84,15.89,15.8,15.88,137500.0,15.4312,15.4799,15.3922,15.4702,137500.0
2012-04-27 10:20:00,15.88,15.9,15.85,15.9,70500.0,15.4702,15.4896,15.4409,15.4896,70500.0
2012-04-27 10:25:00,15.9,15.93,15.9,15.93,69700.0,15.4896,15.5189,15.4896,15.5189,69700.0
2012-04-27 10:30:00,15.93,15.94,15.89,15.92,159200.0,15.5189,15.5286,15.4799,15.5091,159200.0
2012-04-27 10:35:00,15.92,15.92,15.82,15.86,185500.0,15.5091,15.5091,15.4117,15.4507,185500.0
2012-04-27 10:40:00,15.87,15.88,15.82,15.88,78000.0,15.4604,15.4702,15.4117,15.4702,78000.0
2012-04-27 10:45:00,15.88,15.88,15.8,15.83,55100.0,15.4702,15.4702,15.3922,15.4215,55100.0
2012-04-27 10:50:00,15.83,15.83,15.77,15.81,95500.0,15.4215,15.4215,15.363,15.402,95500.0
2012-04-27 10:55:00,15.81,15.81,15.79,15.79,23900.0,15.402,15.402,15.3825,15.3825,23900.0
2012-04-27 11:00:00,15.79,15.8,15.7,15.71,209500.0,15.3825,15.3922,15.2948,15.3046,209500.0
2012-04-27 11:05:00,15.71,15.72,15.7,15.7,58500.0,15.3046,15.3143,15.2948,15.2948,58500.0
2012-04-27 11:10:00,15.71,15.71,15.67,15.71,127900.0,15.3046,15.3046,15.2656,15.3046,127900.0
2012-04-27 11:15:00,15.71,15.72,15.7,15.71,28300.0,15.3046,15.3143,15.2948,15.3046,28300.0
2012-04-27 11:20:00,15.71,15.71,15.63,15.65,126400.0,15.3046,15.3046,15.2266,15.2461,126400.0
2012-04-27 11:25:00,15.66,15.66,15.62,15.62,67500.0,15.2558,15.2558,15.2169,15.2169,67500.0
2012-04-27 11:30:00,15.62,15.62,15.57,15.6,56200.0,15.2169,15.2169,15.1682,15.1974,56200.0
2012-04-27 11:35:00,15.6,15.61,15.56,15.56,37400.0,15.1974,15.2071,15.1584,15.1584,37400.0
2012-04-27 11:40:00,15.56,15.61,15.56,15.61,88300.0,15.1584,15.2071,15.1584,15.2071,88300.0
2012-04-27 11:45:00,15.6,15.63,15.56,15.63,189600.0,15.1974,15.2266,15.1584,15.2266,189600.0
2012-04-27 11:50:00,15.63,15.64,15.6,15.62,108900.0,15.2266,15.2364,15.1974,15.2169,108900.0
2012-04-27 11:55:00,15.62,15.63,15.6,15.6,32400.0,15.2169,15.2266,15.1974,15.1974,32400.0
2012-04-27 12:00:00,15.6,15.6,15.54,15.55,81700.0,15.1974,15.1974,15.1389,15.1487,81700.0
2012-04-27 12:05:00,15.54,15.55,15.53,15.55,68800.0,15.1389,15.1487,15.1292,15.1487,68800.0
2012-04-27 12:10:00,15.55,15.55,15.5,15.51,114500.0,15.1487,15.1487,15.1,15.1097,114500.0
2012-04-27 12:15:00,15.52,15.53,15.51,15.53,63100.0,15.1195,15.1292,15.1097,15.1292,63100.0
2012-04-27 12:20:00,15.53,15.53,15.49,15.49,129200.0,15.1292,15.1292,15.0902,15.0902,129200.0
2012-04-27 12:25:00,15.49,15.5,15.48,15.48,36600.0,15.0902,15.1,15.0805,15.0805,36600.0
2012-04-27 12:30:00,15.48,15.49,15.43,15.44,89700.0,15.0805,15.0902,15.0318,15.0415,89700.0
2012-04-27 12:35:00,15.44,15.45,15.4,15.41,132500.0,15.0415,15.0513,15.0026,15.0123,132500.0
2012-04-27 12:40:00,15.41,15.41,15.34,15.37,129300.0,15.0123,15.0123,14.9441,14.9733,129300.0
2012-04-27 12:45:00,15.37,15.4,15.36,15.39,86200.0,14.9733,15.0026,14.9636,14.9928,86200.0
2012-04-27 12:50:00,15.4,15.42,15.36,15.4,110900.0,15.0026,15.022,14.9636,15.0026,110900.0
2012-04-27 12:55:00,15.4,15.4,15.36,15.39,64500.0,15.0026,15.0026,14.9636,14.9928,64500.0
2012-04-27 13:00:00,15.39,15.39,15.37,15.38,31600.0,14.9928,14.9928,14.9733,14.9831,31600.0
2012-04-27 13:05:00,15.37,15.38,15.33,15.34,65700.0,14.9733,14.9831,14.9344,14.9441,65700.0
2012-04-27 13:10:00,15.35,15.4,15.34,15.4,44400.0,14.9538,15.0026,14.9441,15.0026,44400.0
2012-04-27 13:15:00,15.4,15.41,15.38,15.38,41400.0,15.0026,15.0123,14.9831,14.9831,41400.0
2012-04-27 13:20:00,15.37,15.38,15.37,15.37,24900.0,14.9733,14.9831,14.9733,14.9733,24900.0
2012-04-27 13:25:00,15.37,15.45,15.36,15.44,83000.0,14.9733,15.0513,14.9636,15.0415,83000.0
2012-04-27 13:30:00,15.44,15.48,15.43,15.48,34400.0,15.0415,15.0805,15.0318,15.0805,34400.0
2012-04-27 13:35:00,15.48,15.51,15.44,15.45,87500.0,15.0805,15.1097,15.0415,15.0513,87500.0
2012-04-27 13:40:00,15.44,15.48,15.44,15.47,30100.0,15.0415,15.0805,15.0415,15.0707,30100.0
2012-04-27 13:45:00,15.46,15.47,15.42,15.42,83500.0,15.061,15.0707,15.022,15.022,83500.0
2012-04-27 13:50:00,15.42,15.42,15.34,15.35,96700.0,15.022,15.022,14.9441,14.9538,96700.0
2012-04-27 13:55:00,15.34,15.35,15.33,15.34,43200.0,14.9441,14.9538,14.9344,14.9441,43200.0
2012-04-27 14:00:00,15.35,15.39,15.34,15.39,67400.0,14.9538,14.9928,14.9441,14.9928,67400.0
2012-04-27 14:05:00,15.39,15.41,15.38,15.41,70200.0,14.9928,15.0123,14.9831,15.0123,70200.0
2012-04-27 14:10:00,15.41,15.41,15.4,15.41,21400.0,15.0123,15.0123,15.0026,15.0123,21400.0
2012-04-27 14:15:00,15.41,15.41,15.35,15.35,69700.0,15.0123,15.0123,14.9538,14.9538,69700.0
2012-04-27 14:20:00,15.36,15.38,15.35,15.38,38100.0,14.9636,14.9831,14.9538,14.9831,38100.0
2012-04-27 14:25:00,15.37,15.38,15.36,15.37,31000.0,14.9733,14.9831,14.9636,14.9733,31000.0
2012-04-27 14:30:00,15.37,15.37,15.34,15.34,39000.0,14.9733,14.9733,14.9441,14.9441,39000.0
2012-04-27 14:35:00,15.34,15.37,15.34,15.37,61900.0,14.9441,14.9733,14.9441,14.9733,61900.0
2012-04-27 14:40:00,15.37,15.38,15.36,15.37,18600.0,14.9733,14.9831,14.9636,14.9733,18600.0
2012-04-27 14:45:00,15.38,15.38,15.36,15.36,46700.0,14.9831,14.9831,14.9636,14.9636,46700.0
2012-04-27 14:50:00,15.36,15.39,15.36,15.38,54000.0,14.9636,14.9928,14.9636,14.9831,54000.0
2012-04-27 14:55:00,15.39,15.39,15.37,15.38,39600.0,14.9928,14.9928,14.9733,14.9831,39600.0
2012-04-27 15:00:00,15.37,15.38,15.37,15.38,32800.0,14.9733,14.9831,14.9733,14.9831,32800.0
2012-04-27 15:05:00,15.37,15.42,15.37,15.4,86300.0,14.9733,15.022,14.9733,15.0026,86300.0
2012-04-27 15:10:00,15.41,15.47,15.41,15.47,75900.0,15.0123,15.0707,15.0123,15.0707,75900.0
2012-04-27 15:15:00,15.47,15.47,15.4,15.41,80100.0,15.0707,15.0707,15.0026,15.0123,80100.0
2012-04-27 15:20:00,15.41,15.43,15.4,15.43,59400.0,15.0123,15.0318,15.0026,15.0318,59400.0
2012-04-27 15:25:00,15.43,15.43,15.4,15.41,66900.0,15.0318,15.0318,15.0026,15.0123,66900.0
2012-04-27 15:30:00,15.41,15.41,15.37,15.38,108400.0,15.0123,15.0123,14.9733,14.9831,108400.0
2012-04-27 15:35:00,15.38,15.38,15.32,15.32,98100.0,14.9831,14.9831,14.9246,14.9246,98100.0
2012-04-27 15:40:00,15.33,15.35,15.31,15.32,161700.0,14.9344,14.9538,14.9149,14.9246,161700.0
2012-04-27 15:45:00,15.32,15.32,15.26,15.26,169900.0,14.9246,14.9246,14.8662,14.8662,169900.0
2012-04-27 15:50:00,15.26,15.27,15.26,15.27,171300.0,14.8662,14.8759,14.8662,14.8759,171300.0
2012-04-27 15:55:00,15.27,15.33,15.25,15.32,434600.0,14.8759,14.9344,14.8564,14.9246,434600.0
2012-04-30 09:30:00,15.24,15.3,15.16,15.29,97100.0,14.8467,14.9051,14.7687,14.8954,97100.0
2012-04-30 09:35:00,15.29,15.36,15.27,15.29,36500.0,14.8954,14.9636,14.8759,14.8954,36500.0
2012-04-30 09:40:00,15.28,15.38,15.2,15.25,63900.0,14.8856,14.9831,14.8077,14.8564,63900.0
2012-04-30 09:45:00,15.26,15.33,15.25,15.3,47100.0,14.8662,14.9344,14.8564,14.9051,47100.0
2012-04-30 09:50:00,15.3,15.33,15.29,15.31,29400.0,14.9051,14.9344,14.8954,14.9149,29400.0
2012-04-30 09:55:00,15.32,15.35,15.3,15.34,83000.0,14.9246,14.9538,14.9051,14.9441,83000.0
2012-04-30 10:00:00,15.35,15.4,15.32,15.39,62900.0,14.9538,15.0026,14.9246,14.9928,62900.0
2012-04-30 10:05:00,15.39,15.42,15.38,15.41,55800.0,14.9928,15.022,14.9831,15.0123,55800.0
2012-04-30 10:10:00,15.41,15.43,15.39,15.42,38700.0,15.0123,15.0318,14.9928,15.022,38700.0
2012-04-30 10:15:00,15.41,15.45,15.4,15.4,42000.0,15.0123,15.0513,15.0026,15.0026,42000.0
2012-04-30 10:20:00,15.4,15.45,15.4,15.44,31900.0,15.0026,15.0513,15.0026,15.0415,31900.0
2012-04-30 10:25:00,15.43,15.47,15.43,15.46,45900.0,15.0318,15.0707,15.0318,15.061,45900.0
2012-04-30 10:30:00,15.45,15.46,15.41,15.43,21200.0,15.0513,15.061,15.0123,15.0318,21200.0
2012-04-30 10:35:00,15.43,15.43,15.41,15.43,19800.0,15.0318,15.0318,15.0123,15.0318,19800.0
2012-04-30 10:40:00,15.42,15.43,15.39,15.43,31800.0,15.022,15.0318,14.9928,15.0318,31800.0
2012-04-30 10:45:00,15.43,15.45,15.41,15.41,25700.0,15.0318,15.0513,15.0123,15.0123,25700.0
2012-04-30 10:50:00,15.41,15.44,15.41,15.44,25700.0,15.0123,15.0415,15.0123,15.0415,25700.0
2012-04-30 10:55:00,15.44,15.49,15.44,15.49,31600.0,15.0415,15.0902,15.0415,15.0902,31600.0
2012-04-30 11:00:00,15.49,15.55,15.48,15.54,106400.0,15.0902,15.1487,15.0805,15.1389,106400.0
2012-04-30 11:05:00,15.54,15.54,15.44,15.45,62300.0,15.1389,15.1389,15.0415,15.0513,62300.0
2012-04-30 11:10:00,15.45,15.45,15.4,15.4,50900.0,15.0513,15.0513,15.0026,15.0026,50900.0
2012-04-30 11:15:00,15.4,15.42,15.39,15.41,77700.0,15.0026,15.022,14.9928,15.0123,77700.0
2012-04-30 11:20:00,15.42,15.44,15.4,15.42,93200.0,15.022,15.0415,15.0026,15.022,93200.0
2012-04-30 11:25:00,15.42,15.45,15.42,15.42,48800.0,15.022,15.0513,15.022,15.022,48800.0
2012-04-30 11:30:00,15.43,15.44,15.37,15.38,69500.0,15.0318,15.0415,14.9733,14.9831,69500.0
2012-04-30 11:35:00,15.38,15.41,15.37,15.39,32200.0,14.9831,15.0123,14.9733,14.9928,32200.0
2012-04-30 11:40:00,15.4,15.41,15.39,15.4,28900.0,15.0026,15.0123,14.9928,15.0026,28900.0
2012-04-30 11:45:00,15.4,15.43,15.37,15.37,40500.0,15.0026,15.0318,14.9733,14.9733,40500.0
2012-04-30 11:50:00,15.38,15.41,15.37,15.4,31600.0,14.9831,15.0123,14.9733,15.0026,31600.0
2012-04-30 11:55:00,15.4,15.42,15.39,15.4,27300.0,15.0026,15.022,14.9928,15.0026,27300.0
2012-04-30 12:00:00,15.4,15.41,15.36,15.36,22300.0,15.0026,15.0123,14.9636,14.9636,22300.0
2012-04-30 12:05:00,15.36,15.39,15.36,15.39,11000.0,14.9636,14.9928,14.9636,14.9928,11000.0
2012-04-30 12:10:00,15.39,15.4,15.37,15.39,28900.0,14.9928,15.0026,14.9733,14.9928,28900.0
2012-04-30 12:15:00,15.39,15.39,15.38,15.39,7700.0,14.9928,14.9928,14.9831,14.9928,7700.0
2012-04-30 12:20:00,15.39,15.39,15.38,15.38,12500.0,14.9928,14.9928,14.9831,14.9831,12500.0
2012-04-30 12:25:00,15.39,15.4,15.38,15.4,16800.0,14.9928,15.0026,14.9831,15.0026,16800.0
2012-04-30 12:30:00,15.4,15.4,15.33,15.34,44800.0,15.0026,15.0026,14.9344,14.9441,44800.0
2012-04-30 12:35:00,15.35,15.35,15.33,15.33,18000.0,14.9538,14.9538,14.9344,14.9344,18000.0
2012-04-30 12:40:00,15.33,15.37,15.33,15.37,17600.0,14.9344,14.9733,14.9344,14.9733,17600.0
2012-04-30 12:45:00,15.37,15.39,15.36,15.39,12800.0,14.9733,14.9928,14.9636,14.9928,12800.0
2012-04-30 12:50:00,15.4,15.4,15.39,15.4,9000.0,15.0026,15.0026,14.9928,15.0026,9000.0
2012-04-30 12:55:00,15.4,15.4,15.39,15.4,13600.0,15.0026,15.0026,14.9928,15.0026,13600.0
2012-04-30 13:00:00,15.39,15.4,15.36,15.39,44400.0,14.9928,15.0026,14.9636,14.9928,44400.0
2012-04-30 13:05:00,15.38,15.39,15.35,15.36,19500.0,14.9831,14.9928,14.9538,14.9636,19500.0
2012-04-30 13:10:00,15.36,15.36,15.34,15.34,15600.0,14.9636,14.9636,14.9441,14.9441,15600.0
2012-04-30 13:15:00,15.35,15.37,15.34,15.36,23900.0,14.9538,14.9733,14.9441,14.9636,23900.0
2012-04-30 13:20:00,15.37,15.37,15.34,15.35,31800.0,14.9733,14.9733,14.9441,14.9538,31800.0
2012-04-30 13:25:00,15.35,15.37,15.35,15.36,13300.0,14.9538,14.9733,14.9538,14.9636,13300.0
2012-04-30 13:30:00,15.37,15.38,15.33,15.35,50100.0,14.9733,14.9831,14.9344,14.9538,50100.0
2012-04-30 13:35:00,15.35,15.36,15.35,15.35,14300.0,14.9538,14.9636,14.9538,14.9538,14300.0
2012-04-30 13:40:00,15.35,15.36,15.34,15.35,16200.0,14.9538,14.9636,14.9441,14.9538,16200.0
2012-04-30 13:45:00,15.36,15.38,15.35,15.38,20100.0,14.9636,14.9831,14.9538,14.9831,20100.0
2012-04-30 13:50:00,15.37,15.39,15.37,15.38,12500.0,14.9733,14.9928,14.9733,14.9831,12500.0
2012-04-30 13:55:00,15.39,15.39,15.34,15.37,50000.0,14.9928,14.9928,14.9441,14.9733,50000.0
2012-04-30 14:00:00,15.37,15.38,15.36,15.37,17300.0,14.9733,14.9831,14.9636,14.9733,17300.0
2012-04-30 14:05:00,15.37,15.37,15.36,15.36,11400.0,14.9733,14.9733,14.9636,14.9636,11400.0
2012-04-30 14:10:00,15.36,15.4,15.33,15.34,70400.0,14.9636,15.0026,14.9344,14.9441,70400.0
2012-04-30 14:15:00,15.34,15.36,15.33,15.35,29000.0,14.9441,14.9636,14.9344,14.9538,29000.0
2012-04-30 14:20:00,15.35,15.38,15.35,15.36,32600.0,14.9538,14.9831,14.9538,14.9636,32600.0
2012-04-30 14:25:00,15.36,15.37,15.31,15.31,40700.0,14.9636,14.9733,14.9149,14.9149,40700.0
2012-04-30 14:30:00,15.31,15.35,15.31,15.35,21000.0,14.9149,14.9538,14.9149,14.9538,21000.0
2012-04-30 14:35:00,15.35,15.35,15.31,15.31,43700.0,14.9538,14.9538,14.9149,14.9149,43700.0
2012-04-30 14:40:00,15.31,15.33,15.31,15.33,23300.0,14.9149,14.9344,14.9149,14.9344,23300.0
2012-04-30 14:45:00,15.33,15.34,15.32,15.34,49300.0,14.9344,14.9441,14.9246,14.9441,49300.0
2012-04-30 14:50:00,15.34,15.34,15.33,15.34,17800.0,14.9441,14.9441,14.9344,14.9441,17800.0
2012-04-30 14:55:00,15.35,15.35,15.33,15.35,29400.0,14.9538,14.9538,14.9344,14.9538,29400.0
2012-04-30 15:00:00,15.35,15.36,15.34,15.35,46800.0,14.9538,14.9636,14.9441,14.9538,46800.0
2012-04-30 15:05:00,15.35,15.35,15.34,15.34,15400.0,14.9538,14.9538,14.9441,14.9441,15400.0
2012-04-30 15:10:00,15.34,15.35,15.34,15.35,24600.0,14.9441,14.9538,14.9441,14.9538,24600.0
2012-04-30 15:15:00,15.34,15.35,15.34,15.35,19600.0,14.9441,14.9538,14.9441,14.9538,19600.0
2012-04-30 15:20:00,15.34,15.35,15.34,15.34,48600.0,14.9441,14.9538,14.9441,14.9441,48600.0
2012-04-30 15:25:00,15.34,15.35,15.34,15.35,27500.0,14.9441,14.9538,14.9441,14.9538,27500.0
2012-04-30 15:30:00,15.34,15.39,15.34,15.39,80200.0,14.9441,14.9928,14.9441,14.9928,80200.0
2012-04-30 15:35:00,15.38,15.39,15.38,15.39,32300.0,14.9831,14.9928,14.9831,14.9928,32300.0
2012-04-30 15:40:00,15.39,15.42,15.38,15.42,72200.0,14.9928,15.022,14.9831,15.022,72200.0
2012-04-30 15:45:00,15.42,15.43,15.41,15.42,82100.0,15.022,15.0318,15.0123,15.022,82100.0
2012-04-30 15:50:00,15.43,15.43,15.42,15.42,125200.0,15.0318,15.0318,15.022,15.022,125200.0
2012-04-30 15:55:00,15.43,15.43,15.38,15.39,320300.0,15.0318,15.0318,14.9831,14.9928,320300.0
2012-05-01 09:30:00,15.35,15.45,15.24,15.45,125700.0,14.9538,15.0513,14.8467,15.0513,125700.0
2012-05-01 09:35:00,15.45,15.57,15.45,15.53,103000.0,15.0513,15.1682,15.0513,15.1292,103000.0
2012-05-01 09:40:00,15.53,15.61,15.53,15.54,42700.0,15.1292,15.2071,15.1292,15.1389,42700.0
2012-05-01 09:45:00,15.54,15.58,15.53,15.54,27300.0,15.1389,15.1779,15.1292,15.1389,27300.0
2012-05-01 09:50:00,15.53,15.57,15.52,15.54,38000.0,15.1292,15.1682,15.1195,15.1389,38000.0
2012-05-01 09:55:00,15.53,15.55,15.51,15.52,40000.0,15.1292,15.1487,15.1097,15.1195,40000.0
2012-05-01 10:00:00,15.53,15.62,15.53,15.62,71500.0,15.1292,15.2169,15.1292,15.2169,71500.0
2012-05-01 10:05:00,15.62,15.64,15.61,15.64,40700.0,15.2169,15.2364,15.2071,15.2364,40700.0
2012-05-01 10:10:00,15.63,15.63,15.58,15.61,73100.0,15.2266,15.2266,15.1779,15.2071,73100.0
2012-05-01 10:15:00,15.62,15.62,15.55,15.6,147700.0,15.2169,15.2169,15.1487,15.1974,147700.0
2012-05-01 10:20:00,15.61,15.65,15.61,15.63,75100.0,15.2071,15.2461,15.2071,15.2266,75100.0
2012-05-01 10:25:00,15.62,15.63,15.59,15.61,33200.0,15.2169,15.2266,15.1876,15.2071,33200.0
2012-05-01 10:30:00,15.61,15.61,15.58,15.61,33400.0,15.2071,15.2071,15.1779,15.2071,33400.0
2012-05-01 10:35:00,15.61,15.61,15.53,15.54,39400.0,15.2071,15.2071,15.1292,15.1389,39400.0
2012-05-01 10:40:00,15.55,15.58,15.54,15.57,37600.0,15.1487,15.1779,15.1389,15.1682,37600.0
2012-05-01 10:45:00,15.57,15.59,15.57,15.58,18700.0,15.1682,15.1876,15.1682,15.1779,18700.0
2012-05-01 10:50:00,15.59,15.59,15.56,15.56,16400.0,15.1876,15.1876,15.1584,15.1584,16400.0
2012-05-01 10:55:00,15.55,15.57,15.54,15.54,21300.0,15.1487,15.1682,15.1389,15.1389,21300.0
2012-05-01 11:00:00,15.54,15.54,15.52,15.53,85900.0,15.1389,15.1389,15.1195,15.1292,85900.0
2012-05-01 11:05:00,15.53,15.53,15.51,15.53,50200.0,15.1292,15.1292,15.1097,15.1292,50200.0
2012-05-01 11:10:00,15.52,15.53,15.52,15.53,31600.0,15.1195,15.1292,15.1195,15.1292,31600.0
2012-05-01 11:15:00,15.52,15.53,15.52,15.53,11700.0,15.1195,15.1292,15.1195,15.1292,11700.0
2012-05-01 11:20:00,15.52,15.53,15.52,15.53,26600.0,15.1195,15.1292,15.1195,15.1292,26600.0
2012-05-01 11:25:00,15.53,15.53,15.52,15.52,84100.0,15.1292,15.1292,15.1195,15.1195,84100.0
2012-05-01 11:30:00,15.53,15.57,15.52,15.56,62100.0,15.1292,15.1682,15.1195,15.1584,62100.0
2012-05-01 11:35:00,15.56,15.57,15.56,15.56,42000.0,15.1584,15.1682,15.1584,15.1584,42000.0
2012-05-01 11:40:00,15.56,15.57,15.55,15.55,68100.0,15.1584,15.1682,15.1487,15.1487,68100.0
2012-05-01 11:45:00,15.55,15.6,15.55,15.6,80500.0,15.1487,15.1974,15.1487,15.1974,80500.0
2012-05-01 11:50:00,15.6,15.62,15.59,15.61,84400.0,15.1974,15.2169,15.1876,15.2071,84400.0
2012-05-01 11:55:00,15.61,15.61,15.6,15.61,7800.0,15.2071,15.2071,15.1974,15.2071,7800.0
2012-05-01 12:00:00,15.61,15.61,15.6,15.61,10000.0,15.2071,15.2071,15.1974,15.2071,10000.0
2012-05-01 12:05:00,15.6,15.6,15.54,15.54,39300.0,15.1974,15.1974,15.1389,15.1389,39300.0
2012-05-01 12:10:00,15.54,15.55,15.53,15.53,18300.0,15.1389,15.1487,15.1292,15.1292,18300.0
2012-05-01 12:15:00,15.53,15.57,15.52,15.57,82800.0,15.1292,15.1682,15.1195,15.1682,82800.0
2012-05-01 12:20:00,15.57,15.58,15.57,15.58,35800.0,15.1682,15.1779,15.1682,15.1779,35800.0
2012-05-01 12:25:00,15.58,15.58,15.56,15.57,41700.0,15.1779,15.1779,15.1584,15.1682,41700.0
2012-05-01 12:30:00,15.57,15.57,15.56,15.57,14200.0,15.1682,15.1682,15.1584,15.1682,14200.0
2012-05-01 12:35:00,15.57,15.57,15.56,15.57,12900.0,15.1682,15.1682,15.1584,15.1682,12900.0
2012-05-01 12:40:00,15.57,15.57,15.56,15.57,14400.0,15.1682,15.1682,15.1584,15.1682,14400.0
2012-05-01 12:45:00,15.57,15.57,15.56,15.56,15100.0,15.1682,15.1682,15.1584,15.1584,15100.0
2012-05-01 12:50:00,15.57,15.57,15.54,15.54,61200.0,15.1682,15.1682,15.1389,15.1389,61200.0
2012-05-01 12:55:00,15.55,15.55,15.54,15.55,5400.0,15.1487,15.1487,15.1389,15.1487,5400.0
2012-05-01 13:00:00,15.54,15.55,15.54,15.55,8900.0,15.1389,15.1487,15.1389,15.1487,8900.0
2012-05-01 13:05:00,15.55,15.55,15.54,15.54,12200.0,15.1487,15.1487,15.1389,15.1389,12200.0
2012-05-01 13:10:00,15.54,15.55,15.54,15.54,17800.0,15.1389,15.1487,15.1389,15.1389,17800.0
2012-05-01 13:15:00,15.55,15.55,15.53,15.54,35300.0,15.1487,15.1487,15.1292,15.1389,35300.0
2012-05-01 13:20:00,15.54,15.54,15.52,15.53,29400.0,15.1389,15.1389,15.1195,15.1292,29400.0
2012-05-01 13:25:00,15.53,15.53,15.52,15.52,13400.0,15.1292,15.1292,15.1195,15.1195,13400.0
2012-05-01 13:30:00,15.52,15.54,15.52,15.54,44600.0,15.1195,15.1389,15.1195,15.1389,44600.0
2012-05-01 13:35:00,15.54,15.54,15.5,15.5,66500.0,15.1389,15.1389,15.1,15.1,66500.0
2012-05-01 13:40:00,15.5,15.51,15.5,15.51,7500.0,15.1,15.1097,15.1,15.1097,7500.0
2012-05-01 13:45:00,15.51,15.51,15.48,15.49,31300.0,15.1097,15.1097,15.0805,15.0902,31300.0
2012-05-01 13:50:00,15.48,15.51,15.48,15.51,62400.0,15.0805,15.1097,15.0805,15.1097,62400.0
2012-05-01 13:55:00,15.51,15.58,15.5,15.58,107500.0,15.1097,15.1779,15.1,15.1779,107500.0
2012-05-01 14:00:00,15.58,15.58,15.57,15.57,32400.0,15.1779,15.1779,15.1682,15.1682,32400.0
2012-05-01 14:05:00,15.58,15.58,15.57,15.58,15800.0,15.1779,15.1779,15.1682,15.1779,15800.0
2012-05-01 14:10:00,15.58,15.58,15.54,15.56,72100.0,15.1779,15.1779,15.1389,15.1584,72100.0
2012-05-01 14:15:00,15.56,15.59,15.55,15.59,41000.0,15.1584,15.1876,15.1487,15.1876,41000.0
2012-05-01 14:20:00,15.59,15.59,15.58,15.58,37700.0,15.1876,15.1876,15.1779,15.1779,37700.0
2012-05-01 14:25:00,15.58,15.58,15.51,15.53,78400.0,15.1779,15.1779,15.1097,15.1292,78400.0
2012-05-01 14:30:00,15.53,15.54,15.52,15.54,53300.0,15.1292,15.1389,15.1195,15.1389,53300.0
2012-05-01 14:35:00,15.55,15.58,15.54,15.58,26800.0,15.1487,15.1779,15.1389,15.1779,26800.0
2012-05-01 14:40:00,15.58,15.58,15.53,15.53,72200.0,15.1779,15.1779,15.1292,15.1292,72200.0
2012-05-01 14:45:00,15.53,15.54,15.52,15.53,71300.0,15.1292,15.1389,15.1195,15.1292,71300.0
2012-05-01 14:50:00,15.53,15.54,15.52,15.52,20700.0,15.1292,15.1389,15.1195,15.1195,20700.0
2012-05-01 14:55:00,15.52,15.53,15.52,15.53,34700.0,15.1195,15.1292,15.1195,15.1292,34700.0
2012-05-01 15:00:00,15.52,15.59,15.52,15.59,118400.0,15.1195,15.1876,15.1195,15.1876,118400.0
2012-05-01 15:05:00,15.58,15.6,15.58,15.59,58800.0,15.1779,15.1974,15.1779,15.1876,58800.0
2012-05-01 15:10:00,15.59,15.6,15.56,15.59,82000.0,15.1876,15.1974,15.1584,15.1876,82000.0
2012-05-01 15:15:00,15.59,15.59,15.58,15.58,39600.0,15.1876,15.1876,15.1779,15.1779,39600.0
2012-05-01 15:20:00,15.59,15.6,15.56,15.57,104000.0,15.1876,15.1974,15.1584,15.1682,104000.0
2012-05-01 15:25:00,15.57,15.58,15.53,15.56,130700.0,15.1682,15.1779,15.1292,15.1584,130700.0
2012-05-01 15:30:00,15.57,15.57,15.56,15.57,37300.0,15.1682,15.1682,15.1584,15.1682,37300.0
2012-05-01 15:35:00,15.57,15.57,15.55,15.56,116000.0,15.1682,15.1682,15.1487,15.1584,116000.0
2012-05-01 15:40:00,15.56,15.56,15.55,15.55,44400.0,15.1584,15.1584,15.1487,15.1487,44400.0
2012-05-01 15:45:00,15.55,15.57,15.52,15.57,164000.0,15.1487,15.1682,15.1195,15.1682,164000.0
2012-05-01 15:50:00,15.57,15.58,15.55,15.55,120500.0,15.1682,15.1779,15.1487,15.1487,120500.0
2012-05-01 15:55:00,15.56,15.56,15.52,15.53,240900.0,15.1584,15.1584,15.1195,15.1292,240900.0
2012-05-02 09:30:00,15.26,15.49,15.26,15.35,54200.0,14.8662,15.0902,14.8662,14.9538,54200.0
2012-05-02 09:35:00,15.34,15.36,15.25,15.35,63900.0,14.9441,14.9636,14.8564,14.9538,63900.0
2012-05-02 09:40:00,15.35,15.38,15.28,15.28,49200.0,14.9538,14.9831,14.8856,14.8856,49200.0
2012-05-02 09:45:00,15.28,15.42,15.27,15.4,50900.0,14.8856,15.022,14.8759,15.0026,50900.0
2012-05-02 09:50:00,15.4,15.48,15.39,15.47,100800.0,15.0026,15.0805,14.9928,15.0707,100800.0
2012-05-02 09:55:00,15.47,15.51,15.46,15.51,59700.0,15.0707,15.1097,15.061,15.1097,59700.0
2012-05-02 10:00:00,15.5,15.51,15.35,15.38,237300.0,15.1,15.1097,14.9538,14.9831,237300.0
2012-05-02 10:05:00,15.37,15.51,15.35,15.49,66400.0,14.9733,15.1097,14.9538,15.0902,66400.0
2012-05-02 10:10:00,15.49,15.52,15.46,15.46,51200.0,15.0902,15.1195,15.061,15.061,51200.0
2012-05-02 10:15:00,15.46,15.46,15.42,15.45,47000.0,15.061,15.061,15.022,15.0513,47000.0
2012-05-02 10:20:00,15.44,15.44,15.43,15.43,13600.0,15.0415,15.0415,15.0318,15.0318,13600.0
2012-05-02 10:25:00,15.43,15.47,15.43,15.45,42400.0,15.0318,15.0707,15.0318,15.0513,42400.0
2012-05-02 10:30:00,15.44,15.5,15.41,15.5,54000.0,15.0415,15.1,15.0123,15.1,54000.0
2012-05-02 10:35:00,15.5,15.5,15.48,15.49,88100.0,15.1,15.1,15.0805,15.0902,88100.0
2012-05-02 10:40:00,15.49,15.51,15.49,15.51,4800.0,15.0902,15.1097,15.0902,15.1097,4800.0
2012-05-02 10:45:00,15.51,15.54,15.49,15.5,22900.0,15.1097,15.1389,15.0902,15.1,22900.0
2012-05-02 10:50:00,15.5,15.51,15.49,15.5,23400.0,15.1,15.1097,15.0902,15.1,23400.0
2012-05-02 10:55:00,15.5,15.51,15.49,15.5,46700.0,15.1,15.1097,15.0902,15.1,46700.0
2012-05-02 11:00:00,15.5,15.56,15.5,15.56,69800.0,15.1,15.1584,15.1,15.1584,69800.0
2012-05-02 11:05:00,15.55,15.59,15.53,15.56,50800.0,15.1487,15.1876,15.1292,15.1584,50800.0
2012-05-02 11:10:00,15.56,15.61,15.55,15.6,141200.0,15.1584,15.2071,15.1487,15.1974,141200.0
2012-05-02 11:15:00,15.6,15.63,15.6,15.6,80400.0,15.1974,15.2266,15.1974,15.1974,80400.0
2012-05-02 11:20:00,15.6,15.61,15.6,15.6,36500.0,15.1974,15.2071,15.1974,15.1974,36500.0
2012-05-02 11:25:00,15.6,15.62,15.6,15.62,39100.0,15.1974,15.2169,15.1974,15.2169,39100.0
2012-05-02 11:30:00,15.62,15.62,15.6,15.6,22200.0,15.2169,15.2169,15.1974,15.1974,22200.0
2012-05-02 11:35:00,15.6,15.61,15.59,15.6,80000.0,15.1974,15.2071,15.1876,15.1974,80000.0
2012-05-02 11:40:00,15.6,15.61,15.6,15.6,10200.0,15.1974,15.2071,15.1974,15.1974,10200.0
2012-05-02 11:45:00,15.6,15.61,15.6,15.61,10800.0,15.1974,15.2071,15.1974,15.2071,10800.0
2012-05-02 11:50:00,15.61,15.61,15.6,15.6,8900.0,15.2071,15.2071,15.1974,15.1974,8900.0
2012-05-02 11:55:00,15.6,15.61,15.6,15.6,86000.0,15.1974,15.2071,15.1974,15.1974,86000.0
2012-05-02 12:00:00,15.6,15.6,15.55,15.55,40300.0,15.1974,15.1974,15.1487,15.1487,40300.0
2012-05-02 12:05:00,15.55,15.61,15.55,15.6,196300.0,15.1487,15.2071,15.1487,15.1974,196300.0
2012-05-02 12:10:00,15.61,15.62,15.6,15.61,18000.0,15.2071,15.2169,15.1974,15.2071,18000.0
2012-05-02 12:15:00,15.61,15.68,15.6,15.64,145800.0,15.2071,15.2753,15.1974,15.2364,145800.0
2012-05-02 12:20:00,15.65,15.67,15.64,15.64,25200.0,15.2461,15.2656,15.2364,15.2364,25200.0
2012-05-02 12:25:00,15.64,15.65,15.61,15.61,22600.0,15.2364,15.2461,15.2071,15.2071,22600.0
2012-05-02 12:30:00,15.61,15.62,15.6,15.61,25400.0,15.2071,15.2169,15.1974,15.2071,25400.0
2012-05-02 12:35:00,15.61,15.62,15.59,15.59,88300.0,15.2071,15.2169,15.1876,15.1876,88300.0
2012-05-02 12:40:00,15.59,15.61,15.59,15.61,173200.0,15.1876,15.2071,15.1876,15.2071,173200.0
2012-05-02 12:45:00,15.61,15.63,15.6,15.62,166000.0,15.2071,15.2266,15.1974,15.2169,166000.0
2012-05-02 12:50:00,15.63,15.67,15.63,15.66,74400.0,15.2266,15.2656,15.2266,15.2558,74400.0
2012-05-02 12:55:00,15.66,15.67,15.64,15.64,14700.0,15.2558,15.2656,15.2364,15.2364,14700.0
2012-05-02 13:00:00,15.65,15.65,15.63,15.65,37800.0,15.2461,15.2461,15.2266,15.2461,37800.0
2012-05-02 13:05:00,15.65,15.66,15.64,15.65,45100.0,15.2461,15.2558,15.2364,15.2461,45100.0
2012-05-02 13:10:00,15.65,15.66,15.63,15.63,77500.0,15.2461,15.2558,15.2266,15.2266,77500.0
2012-05-02 13:15:00,15.64,15.69,15.62,15.65,94700.0,15.2364,15.2851,15.2169,15.2461,94700.0
2012-05-02 13:20:00,15.65,15.68,15.64,15.68,312400.0,15.2461,15.2753,15.2364,15.2753,312400.0
2012-05-02 13:25:00,15.67,15.71,15.67,15.7,88100.0,15.2656,15.3046,15.2656,15.2948,88100.0
2012-05-02 13:30:00,15.7,15.71,15.65,15.7,159300.0,15.2948,15.3046,15.2461,15.2948,159300.0
2012-05-02 13:35:00,15.71,15.76,15.7,15.73,130500.0,15.3046,15.3533,15.2948,15.324,130500.0
2012-05-02 13:40:00,15.73,15.74,15.71,15.72,37900.0,15.324,15.3338,15.3046,15.3143,37900.0
2012-05-02 13:45:00,15.72,15.77,15.72,15.75,26900.0,15.3143,15.363,15.3143,15.3435,26900.0
2012-05-02 13:50:00,15.75,15.77,15.75,15.76,37800.0,15.3435,15.363,15.3435,15.3533,37800.0
2012-05-02 13:55:00,15.77,15.79,15.75,15.79,53200.0,15.363,15.3825,15.3435,15.3825,53200.0
2012-05-02 14:00:00,15.78,16.02,15.77,15.95,617100.0,15.3727,15.6066,15.363,15.5384,617100.0
2012-05-02 14:05:00,15.94,16.0,15.94,15.95,127300.0,15.5286,15.5871,15.5286,15.5384,127300.0
2012-05-02 14:10:00,15.94,15.95,15.89,15.9,116500.0,15.5286,15.5384,15.4799,15.4896,116500.0
2012-05-02 14:15:00,15.89,15.91,15.87,15.88,92500.0,15.4799,15.4994,15.4604,15.4702,92500.0
2012-05-02 14:20:00,15.87,15.87,15.84,15.85,64100.0,15.4604,15.4604,15.4312,15.4409,64100.0
2012-05-02 14:25:00,15.86,15.9,15.85,15.87,85700.0,15.4507,15.4896,15.4409,15.4604,85700.0
2012-05-02 14:30:00,15.88,15.88,15.85,15.87,76900.0,15.4702,15.4702,15.4409,15.4604,76900.0
2012-05-02 14:35:00,15.87,15.87,15.82,15.82,65800.0,15.4604,15.4604,15.4117,15.4117,65800.0
2012-05-02 14:40:00,15.82,15.83,15.8,15.81,39500.0,15.4117,15.4215,15.3922,15.402,39500.0
2012-05-02 14:45:00,15.81,15.82,15.79,15.8,71200.0,15.402,15.4117,15.3825,15.3922,71200.0
2012-05-02 14:50:00,15.8,15.81,15.79,15.79,61200.0,15.3922,15.402,15.3825,15.3825,61200.0
2012-05-02 14:55:00,15.79,15.81,15.79,15.81,94400.0,15.3825,15.402,15.3825,15.402,94400.0
2012-05-02 15:00:00,15.8,15.81,15.79,15.8,91000.0,15.3922,15.402,15.3825,15.3922,91000.0
2012-05-02 15:05:00,15.8,15.86,15.8,15.82,140400.0,15.3922,15.4507,15.3922,15.4117,140400.0
2012-05-02 15:10:00,15.82,15.84,15.8,15.81,65700.0,15.4117,15.4312,15.3922,15.402,65700.0
2012-05-02 15:15:00,15.81,15.86,15.81,15.83,157200.0,15.402,15.4507,15.402,15.4215,157200.0
2012-05-02 15:20:00,15.83,15.88,15.82,15.87,374900.0,15.4215,15.4702,15.4117,15.4604,374900.0
2012-05-02 15:25:00,15.87,15.89,15.87,15.89,148000.0,15.4604,15.4799,15.4604,15.4799,148000.0
2012-05-02 15:30:00,15.88,15.91,15.88,15.91,119200.0,15.4702,15.4994,15.4702,15.4994,119200.0
2012-05-02 15:35:00,15.91,15.91,15.86,15.87,109800.0,15.4994,15.4994,15.4507,15.4604,109800.0
2012-05-02 15:40:00,15.86,15.94,15.85,15.94,190200.0,15.4507,15.5286,15.4409,15.5286,190200.0
2012-05-02 15:45:00,15.93,15.94,15.86,15.89,266600.0,15.5189,15.5286,15.4507,15.4799,266600.0
2012-05-02 15:50:00,15.88,15.89,15.86,15.89,323500.0,15.4702,15.4799,15.4507,15.4799,323500.0
2012-05-02 15:55:00,15.89,15.89,15.86,15.87,261200.0,15.4799,15.4799,15.4507,15.4604,261200.0
2012-05-03 09:30:00,15.83,15.85,15.72,15.74,94600.0,15.4215,15.4409,15.3143,15.3338,94600.0
2012-05-03 09:35:00,15.74,15.86,15.7,15.81,78200.0,15.3338,15.4507,15.2948,15.402,78200.0
2012-05-03 09:40:00,15.8,15.8,15.71,15.73,116300.0,15.3922,15.3922,15.3046,15.324,116300.0
2012-05-03 09:45:00,15.74,15.79,15.73,15.79,56000.0,15.3338,15.3825,15.324,15.3825,56000.0
2012-05-03 09:50:00,15.78,15.84,15.78,15.82,125800.0,15.3727,15.4312,15.3727,15.4117,125800.0
2012-05-03 09:55:00,15.82,15.84,15.81,15.82,101900.0,15.4117,15.4312,15.402,15.4117,101900.0
2012-05-03 10:00:00,15.82,15.82,15.74,15.77,133800.0,15.4117,15.4117,15.3338,15.363,133800.0
2012-05-03 10:05:00,15.76,15.77,15.75,15.76,136500.0,15.3533,15.363,15.3435,15.3533,136500.0
2012-05-03 10:10:00,15.77,15.81,15.76,15.81,194900.0,15.363,15.402,15.3533,15.402,194900.0
2012-05-03 10:15:00,15.8,15.82,15.78,15.81,230800.0,15.3922,15.4117,15.3727,15.402,230800.0
2012-05-03 10:20:00,15.81,15.81,15.77,15.78,97600.0,15.402,15.402,15.363,15.3727,97600.0
2012-05-03 10:25:00,15.77,15.84,15.77,15.81,66600.0,15.363,15.4312,15.363,15.402,66600.0
2012-05-03 10:30:00,15.82,15.85,15.8,15.83,226400.0,15.4117,15.4409,15.3922,15.4215,226400.0
2012-05-03 10:35:00,15.83,15.87,15.82,15.87,80100.0,15.4215,15.4604,15.4117,15.4604,80100.0
2012-05-03 10:40:00,15.86,15.91,15.84,15.85,122400.0,15.4507,15.4994,15.4312,15.4409,122400.0
2012-05-03 10:45:00,15.85,15.86,15.78,15.86,297500.0,15.4409,15.4507,15.3727,15.4507,297500.0
2012-05-03 10:50:00,15.85,15.85,15.82,15.84,214800.0,15.4409,15.4409,15.4117,15.4312,214800.0
2012-05-03 10:55:00,15.84,15.94,15.84,15.9,115200.0,15.4312,15.5286,15.4312,15.4896,115200.0
2012-05-03 11:00:00,15.9,15.91,15.85,15.9,72200.0,15.4896,15.4994,15.4409,15.4896,72200.0
2012-05-03 11:05:00,15.9,16.0,15.88,16.0,274400.0,15.4896,15.5871,15.4702,15.5871,274400.0
2012-05-03 11:10:00,16.0,16.01,15.97,15.98,308100.0,15.5871,15.5968,15.5578,15.5676,308100.0
2012-05-03 11:15:00,15.98,16.03,15.97,16.0,136500.0,15.5676,15.6163,15.5578,15.5871,136500.0
2012-05-03 11:20:00,15.99,16.06,15.98,16.02,116300.0,15.5773,15.6455,15.5676,15.6066,116300.0
2012-05-03 11:25:00,16.02,16.05,15.99,16.01,122800.0,15.6066,15.6358,15.5773,15.5968,122800.0
2012-05-03 11:30:00,16.0,16.01,15.92,15.92,85100.0,15.5871,15.5968,15.5091,15.5091,85100.0
2012-05-03 11:35:00,15.93,15.93,15.86,15.86,56200.0,15.5189,15.5189,15.4507,15.4507,56200.0
2012-05-03 11:40:00,15.86,15.87,15.84,15.85,50700.0,15.4507,15.4604,15.4312,15.4409,50700.0
2012-05-03 11:45:00,15.85,15.85,15.78,15.81,179900.0,15.4409,15.4409,15.3727,15.402,179900.0
2012-05-03 11:50:00,15.81,15.82,15.8,15.81,101100.0,15.402,15.4117,15.3922,15.402,101100.0
2012-05-03 11:55:00,15.81,15.86,15.8,15.84,137400.0,15.402,15.4507,15.3922,15.4312,137400.0
2012-05-03 12:00:00,15.84,15.89,15.82,15.86,179600.0,15.4312,15.4799,15.4117,15.4507,179600.0
2012-05-03 12:05:00,15.86,15.87,15.84,15.85,86400.0,15.4507,15.4604,15.4312,15.4409,86400.0
2012-05-03 12:10:00,15.85,15.86,15.81,15.82,58100.0,15.4409,15.4507,15.402,15.4117,58100.0
2012-05-03 12:15:00,15.81,15.84,15.81,15.82,163200.0,15.402,15.4312,15.402,15.4117,163200.0
2012-05-03 12:20:00,15.82,15.82,15.78,15.81,227400.0,15.4117,15.4117,15.3727,15.402,227400.0
2012-05-03 12:25:00,15.81,15.82,15.77,15.77,128600.0,15.402,15.4117,15.363,15.363,128600.0
2012-05-03 12:30:00,15.77,15.77,15.71,15.72,83900.0,15.363,15.363,15.3046,15.3143,83900.0
2012-05-03 12:35:00,15.72,15.75,15.72,15.75,59400.0,15.3143,15.3435,15.3143,15.3435,59400.0
2012-05-03 12:40:00,15.75,15.77,15.75,15.77,89100.0,15.3435,15.363,15.3435,15.363,89100.0
2012-05-03 12:45:00,15.77,15.78,15.76,15.78,17700.0,15.363,15.3727,15.3533,15.3727,17700.0
2012-05-03 12:50:00,15.77,15.79,15.77,15.79,169000.0,15.363,15.3825,15.363,15.3825,169000.0
2012-05-03 12:55:00,15.78,15.78,15.75,15.75,65000.0,15.3727,15.3727,15.3435,15.3435,65000.0
2012-05-03 13:00:00,15.75,15.81,15.75,15.78,56400.0,15.3435,15.402,15.3435,15.3727,56400.0
2012-05-03 13:05:00,15.78,15.79,15.77,15.78,45700.0,15.3727,15.3825,15.363,15.3727,45700.0
2012-05-03 13:10:00,15.78,15.79,15.77,15.77,111200.0,15.3727,15.3825,15.363,15.363,111200.0
2012-05-03 13:15:00,15.77,15.78,15.74,15.77,92000.0,15.363,15.3727,15.3338,15.363,92000.0
2012-05-03 13:20:00,15.77,15.77,15.74,15.76,174000.0,15.363,15.363,15.3338,15.3533,174000.0
2012-05-03 13:25:00,15.76,15.77,15.75,15.76,35000.0,15.3533,15.363,15.3435,15.3533,35000.0
2012-05-03 13:30:00,15.76,15.76,15.69,15.69,42200.0,15.3533,15.3533,15.2851,15.2851,42200.0
2012-05-03 13:35:00,15.69,15.71,15.68,15.69,170300.0,15.2851,15.3046,15.2753,15.2851,170300.0
2012-05-03 13:40:00,15.69,15.7,15.6,15.6,151900.0,15.2851,15.2948,15.1974,15.1974,151900.0
2012-05-03 13:45:00,15.61,15.63,15.6,15.61,33500.0,15.2071,15.2266,15.1974,15.2071,33500.0
2012-05-03 13:50:00,15.61,15.63,15.6,15.63,89500.0,15.2071,15.2266,15.1974,15.2266,89500.0
2012-05-03 13:55:00,15.63,15.67,15.63,15.65,115000.0,15.2266,15.2656,15.2266,15.2461,115000.0
2012-05-03 14:00:00,15.65,15.66,15.65,15.65,15800.0,15.2461,15.2558,15.2461,15.2461,15800.0
2012-05-03 14:05:00,15.65,15.66,15.65,15.65,18300.0,15.2461,15.2558,15.2461,15.2461,18300.0
2012-05-03 14:10:00,15.65,15.66,15.64,15.64,49400.0,15.2461,15.2558,15.2364,15.2364,49400.0
2012-05-03 14:15:00,15.64,15.67,15.64,15.65,72700.0,15.2364,15.2656,15.2364,15.2461,72700.0
2012-05-03 14:20:00,15.66,15.67,15.65,15.67,83800.0,15.2558,15.2656,15.2461,15.2656,83800.0
2012-05-03 14:25:00,15.67,15.68,15.67,15.67,5900.0,15.2656,15.2753,15.2656,15.2656,5900.0
2012-05-03 14:30:00,15.67,15.68,15.66,15.68,74400.0,15.2656,15.2753,15.2558,15.2753,74400.0
2012-05-03 14:35:00,15.68,15.69,15.68,15.69,17400.0,15.2753,15.2851,15.2753,15.2851,17400.0
2012-05-03 14:40:00,15.68,15.71,15.68,15.7,202400.0,15.2753,15.3046,15.2753,15.2948,202400.0
2012-05-03 14:45:00,15.7,15.71,15.7,15.7,39000.0,15.2948,15.3046,15.2948,15.2948,39000.0
2012-05-03 14:50:00,15.71,15.71,15.7,15.7,42000.0,15.3046,15.3046,15.2948,15.2948,42000.0
2012-05-03 14:55:00,15.7,15.71,15.7,15.7,24000.0,15.2948,15.3046,15.2948,15.2948,24000.0
2012-05-03 15:00:00,15.7,15.71,15.69,15.7,70000.0,15.2948,15.3046,15.2851,15.2948,70000.0
2012-05-03 15:05:00,15.71,15.71,15.7,15.7,15500.0,15.3046,15.3046,15.2948,15.2948,15500.0
2012-05-03 15:10:00,15.7,15.72,15.65,15.65,103300.0,15.2948,15.3143,15.2461,15.2461,103300.0
2012-05-03 15:15:00,15.65,15.67,15.65,15.65,56800.0,15.2461,15.2656,15.2461,15.2461,56800.0
2012-05-03 15:20:00,15.65,15.68,15.64,15.64,74700.0,15.2461,15.2753,15.2364,15.2364,74700.0
2012-05-03 15:25:00,15.64,15.66,15.63,15.65,90000.0,15.2364,15.2558,15.2266,15.2461,90000.0
2012-05-03 15:30:00,15.66,15.67,15.64,15.64,56100.0,15.2558,15.2656,15.2364,15.2364,56100.0
2012-05-03 15:35:00,15.64,15.68,15.64,15.65,111800.0,15.2364,15.2753,15.2364,15.2461,111800.0
2012-05-03 15:40:00,15.65,15.68,15.64,15.67,92000.0,15.2461,15.2753,15.2364,15.2656,92000.0
2012-05-03 15:45:00,15.67,15.68,15.62,15.62,95200.0,15.2656,15.2753,15.2169,15.2169,95200.0
2012-05-03 15:50:00,15.63,15.64,15.63,15.64,86600.0,15.2266,15.2364,15.2266,15.2364,86600.0
2012-05-03 15:55:00,15.64,15.67,15.63,15.66,227600.0,15.2364,15.2656,15.2266,15.2558,227600.0
2012-05-04 09:30:00,15.48,15.56,15.43,15.47,94700.0,15.0805,15.1584,15.0318,15.0707,94700.0
2012-05-04 09:35:00,15.46,15.55,15.38,15.51,138600.0,15.061,15.1487,14.9831,15.1097,138600.0
2012-05-04 09:40:00,15.51,15.57,15.46,15.53,86700.0,15.1097,15.1682,15.061,15.1292,86700.0
2012-05-04 09:45:00,15.53,15.58,15.52,15.56,51500.0,15.1292,15.1779,15.1195,15.1584,51500.0
2012-05-04 09:50:00,15.55,15.61,15.52,15.53,69400.0,15.1487,15.2071,15.1195,15.1292,69400.0
2012-05-04 09:55:00,15.53,15.55,15.47,15.47,89600.0,15.1292,15.1487,15.0707,15.0707,89600.0
2012-05-04 10:00:00,15.47,15.5,15.46,15.48,87100.0,15.0707,15.1,15.061,15.0805,87100.0
2012-05-04 10:05:00,15.48,15.48,15.43,15.44,30600.0,15.0805,15.0805,15.0318,15.0415,30600.0
2012-05-04 10:10:00,15.43,15.47,15.42,15.43,131800.0,15.0318,15.0707,15.022,15.0318,131800.0
2012-05-04 10:15:00,15.42,15.42,15.39,15.4,109500.0,15.022,15.022,14.9928,15.0026,109500.0
2012-05-04 10:20:00,15.4,15.43,15.39,15.43,43000.0,15.0026,15.0318,14.9928,15.0318,43000.0
2012-05-04 10:25:00,15.42,15.44,15.4,15.4,229300.0,15.022,15.0415,15.0026,15.0026,229300.0
2012-05-04 10:30:00,15.4,15.43,15.4,15.41,65600.0,15.0026,15.0318,15.0026,15.0123,65600.0
2012-05-04 10:35:00,15.42,15.42,15.36,15.4,86000.0,15.022,15.022,14.9636,15.0026,86000.0
2012-05-04 10:40:00,15.4,15.41,15.39,15.4,160100.0,15.0026,15.0123,14.9928,15.0026,160100.0
2012-05-04 10:45:00,15.41,15.43,15.37,15.43,133000.0,15.0123,15.0318,14.9733,15.0318,133000.0
2012-05-04 10:50:00,15.43,15.45,15.4,15.42,214000.0,15.0318,15.0513,15.0026,15.022,214000.0
2012-05-04 10:55:00,15.41,15.42,15.4,15.41,57500.0,15.0123,15.022,15.0026,15.0123,57500.0
2012-05-04 11:00:00,15.41,15.43,15.39,15.41,163900.0,15.0123,15.0318,14.9928,15.0123,163900.0
2012-05-04 11:05:00,15.4,15.41,15.4,15.4,43300.0,15.0026,15.0123,15.0026,15.0026,43300.0
2012-05-04 11:10:00,15.4,15.41,15.4,15.41,29000.0,15.0026,15.0123,15.0026,15.0123,29000.0
2012-05-04 11:15:00,15.4,15.41,15.37,15.4,155100.0,15.0026,15.0123,14.9733,15.0026,155100.0
2012-05-04 11:20:00,15.39,15.4,15.32,15.32,43800.0,14.9928,15.0026,14.9246,14.9246,43800.0
2012-05-04 11:25:00,15.32,15.33,15.29,15.31,42700.0,14.9246,14.9344,14.8954,14.9149,42700.0
2012-05-04 11:30:00,15.31,15.33,15.26,15.27,63500.0,14.9149,14.9344,14.8662,14.8759,63500.0
2012-05-04 11:35:00,15.26,15.29,15.22,15.25,101200.0,14.8662,14.8954,14.8272,14.8564,101200.0
2012-05-04 11:40:00,15.25,15.26,15.18,15.18,64700.0,14.8564,14.8662,14.7882,14.7882,64700.0
2012-05-04 11:45:00,15.18,15.23,15.17,15.21,122100.0,14.7882,14.8369,14.7785,14.8175,122100.0
2012-05-04 11:50:00,15.2,15.21,15.15,15.17,57400.0,14.8077,14.8175,14.759,14.7785,57400.0
2012-05-04 11:55:00,15.17,15.17,15.11,15.12,68200.0,14.7785,14.7785,14.72,14.7298,68200.0
2012-05-04 12:00:00,15.12,15.12,15.11,15.12,19500.0,14.7298,14.7298,14.72,14.7298,19500.0
2012-05-04 12:05:00,15.12,15.2,15.11,15.2,59500.0,14.7298,14.8077,14.72,14.8077,59500.0
2012-05-04 12:10:00,15.21,15.24,15.17,15.23,150600.0,14.8175,14.8467,14.7785,14.8369,150600.0
2012-05-04 12:15:00,15.23,15.23,15.19,15.19,53200.0,14.8369,14.8369,14.798,14.798,53200.0
2012-05-04 12:20:00,15.19,15.2,15.12,15.12,40700.0,14.798,14.8077,14.7298,14.7298,40700.0
2012-05-04 12:25:00,15.12,15.18,15.12,15.16,32400.0,14.7298,14.7882,14.7298,14.7687,32400.0
2012-05-04 12:30:00,15.17,15.17,15.14,15.14,24600.0,14.7785,14.7785,14.7493,14.7493,24600.0
2012-05-04 12:35:00,15.14,15.14,15.1,15.1,18300.0,14.7493,14.7493,14.7103,14.7103,18300.0
2012-05-04 12:40:00,15.1,15.11,15.09,15.1,48800.0,14.7103,14.72,14.7006,14.7103,48800.0
2012-05-04 12:45:00,15.09,15.1,15.09,15.1,11100.0,14.7006,14.7103,14.7006,14.7103,11100.0
2012-05-04 12:50:00,15.1,15.11,15.08,15.09,71300.0,14.7103,14.72,14.6908,14.7006,71300.0
2012-05-04 12:55:00,15.08,15.09,15.08,15.08,6200.0,14.6908,14.7006,14.6908,14.6908,6200.0
2012-05-04 13:00:00,15.09,15.09,15.08,15.08,31100.0,14.7006,14.7006,14.6908,14.6908,31100.0
2012-05-04 13:05:00,15.09,15.15,15.08,15.14,75600.0,14.7006,14.759,14.6908,14.7493,75600.0
2012-05-04 13:10:00,15.13,15.14,15.08,15.08,60300.0,14.7395,14.7493,14.6908,14.6908,60300.0
2012-05-04 13:15:00,15.08,15.12,15.07,15.1,69400.0,14.6908,14.7298,14.6811,14.7103,69400.0
2012-05-04 13:20:00,15.1,15.1,15.09,15.09,9700.0,14.7103,14.7103,14.7006,14.7006,9700.0
2012-05-04 13:25:00,15.08,15.1,15.08,15.08,29300.0,14.6908,14.7103,14.6908,14.6908,29300.0
2012-05-04 13:30:00,15.09,15.11,15.08,15.11,25700.0,14.7006,14.72,14.6908,14.72,25700.0
2012-05-04 13:35:00,15.11,15.11,15.1,15.11,11800.0,14.72,14.72,14.7103,14.72,11800.0
2012-05-04 13:40:00,15.11,15.15,15.11,15.15,45200.0,14.72,14.759,14.72,14.759,45200.0
2012-05-04 13:45:00,15.15,15.15,15.13,15.14,38900.0,14.759,14.759,14.7395,14.7493,38900.0
2012-05-04 13:50:00,15.14,15.19,15.14,15.18,112000.0,14.7493,14.798,14.7493,14.7882,112000.0
2012-05-04 13:55:00,15.18,15.24,15.16,15.18,79800.0,14.7882,14.8467,14.7687,14.7882,79800.0
2012-05-04 14:00:00,15.17,15.18,15.17,15.17,20600.0,14.7785,14.7882,14.7785,14.7785,20600.0
2012-05-04 14:05:00,15.17,15.18,15.17,15.17,30300.0,14.7785,14.7882,14.7785,14.7785,30300.0
2012-05-04 14:10:00,15.17,15.17,15.14,15.16,93200.0,14.7785,14.7785,14.7493,14.7687,93200.0
2012-05-04 14:15:00,15.16,15.17,15.16,15.17,29500.0,14.7687,14.7785,14.7687,14.7785,29500.0
2012-05-04 14:20:00,15.17,15.17,15.16,15.16,18700.0,14.7785,14.7785,14.7687,14.7687,18700.0
2012-05-04 14:25:00,15.16,15.17,15.16,15.16,21200.0,14.7687,14.7785,14.7687,14.7687,21200.0
2012-05-04 14:30:00,15.17,15.17,15.16,15.16,21900.0,14.7785,14.7785,14.7687,14.7687,21900.0
2012-05-04 14:35:00,15.16,15.17,15.12,15.12,125100.0,14.7687,14.7785,14.7298,14.7298,125100.0
2012-05-04 14:40:00,15.13,15.13,15.12,15.12,22400.0,14.7395,14.7395,14.7298,14.7298,22400.0
2012-05-04 14:45:00,15.12,15.17,15.12,15.16,140400.0,14.7298,14.7785,14.7298,14.7687,140400.0
2012-05-04 14:50:00,15.16,15.16,15.11,15.11,38100.0,14.7687,14.7687,14.72,14.72,38100.0
2012-05-04 14:55:00,15.11,15.16,15.11,15.14,93100.0,14.72,14.7687,14.72,14.7493,93100.0
2012-05-04 15:00:00,15.13,15.15,15.13,15.14,23000.0,14.7395,14.759,14.7395,14.7493,23000.0
2012-05-04 15:05:00,15.14,15.15,15.14,15.14,27800.0,14.7493,14.759,14.7493,14.7493,27800.0
2012-05-04 15:10:00,15.15,15.15,15.1,15.11,66500.0,14.759,14.759,14.7103,14.72,66500.0
2012-05-04 15:15:00,15.11,15.12,15.1,15.11,39000.0,14.72,14.7298,14.7103,14.72,39000.0
2012-05-04 15:20:00,15.11,15.11,15.09,15.09,50900.0,14.72,14.72,14.7006,14.7006,50900.0
2012-05-04 15:25:00,15.1,15.1,15.07,15.08,96700.0,14.7103,14.7103,14.6811,14.6908,96700.0
2012-05-04 15:30:00,15.09,15.11,15.08,15.11,85000.0,14.7006,14.72,14.6908,14.72,85000.0
2012-05-04 15:35:00,15.11,15.13,15.1,15.12,98200.0,14.72,14.7395,14.7103,14.7298,98200.0
2012-05-04 15:40:00,15.13,15.15,15.11,15.15,98000.0,14.7395,14.759,14.72,14.759,98000.0
2012-05-04 15:45:00,15.15,15.19,15.14,15.19,318000.0,14.759,14.798,14.7493,14.798,318000.0
2012-05-04 15:50:00,15.18,15.22,15.17,15.19,530200.0,14.7882,14.8272,14.7785,14.798,530200.0
2012-05-04 15:55:00,15.19,15.19,15.12,15.12,485800.0,14.798,14.798,14.7298,14.7298,485800.0
2012-05-07 09:30:00,15.37,15.38,15.16,15.23,299600.0,14.9733,14.9831,14.7687,14.8369,299600.0
2012-05-07 09:35:00,15.24,15.24,15.0,15.02,139800.0,14.8467,14.8467,14.6129,14.6324,139800.0
2012-05-07 09:40:00,15.02,15.17,15.02,15.11,131000.0,14.6324,14.7785,14.6324,14.72,131000.0
2012-05-07 09:45:00,15.11,15.17,15.08,15.09,132900.0,14.72,14.7785,14.6908,14.7006,132900.0
2012-05-07 09:50:00,15.09,15.19,15.08,15.13,77600.0,14.7006,14.798,14.6908,14.7395,77600.0
2012-05-07 09:55:00,15.12,15.12,15.08,15.11,48200.0,14.7298,14.7298,14.6908,14.72,48200.0
2012-05-07 10:00:00,15.1,15.11,15.07,15.07,185500.0,14.7103,14.72,14.6811,14.6811,185500.0
2012-05-07 10:05:00,15.08,15.08,15.02,15.05,60500.0,14.6908,14.6908,14.6324,14.6616,60500.0
2012-05-07 10:10:00,15.05,15.05,14.98,15.02,66100.0,14.6616,14.6616,14.5934,14.6324,66100.0
2012-05-07 10:15:00,15.02,15.11,15.0,15.11,96400.0,14.6324,14.72,14.6129,14.72,96400.0
2012-05-07 10:20:00,15.1,15.17,15.08,15.17,32100.0,14.7103,14.7785,14.6908,14.7785,32100.0
2012-05-07 10:25:00,15.17,15.17,15.08,15.09,40100.0,14.7785,14.7785,14.6908,14.7006,40100.0
2012-05-07 10:30:00,15.09,15.1,15.06,15.08,28600.0,14.7006,14.7103,14.6713,14.6908,28600.0
2012-05-07 10:35:00,15.09,15.09,15.03,15.03,23400.0,14.7006,14.7006,14.6421,14.6421,23400.0
2012-05-07 10:40:00,15.04,15.04,14.95,14.98,109000.0,14.6518,14.6518,14.5642,14.5934,109000.0
2012-05-07 10:45:00,14.98,14.99,14.9,14.96,180300.0,14.5934,14.6031,14.5155,14.5739,180300.0
2012-05-07 10:50:00,14.97,14.99,14.88,14.9,78300.0,14.5836,14.6031,14.496,14.5155,78300.0
2012-05-07 10:55:00,14.9,14.92,14.83,14.87,93400.0,14.5155,14.5349,14.4473,14.4862,93400.0
2012-05-07 11:00:00,14.87,14.95,14.87,14.89,75600.0,14.4862,14.5642,14.4862,14.5057,75600.0
2012-05-07 11:05:00,14.89,14.92,14.89,14.91,37900.0,14.5057,14.5349,14.5057,14.5252,37900.0
2012-05-07 11:10:00,14.91,14.95,14.9,14.94,67100.0,14.5252,14.5642,14.5155,14.5544,67100.0
2012-05-07 11:15:00,14.94,14.94,14.85,14.89,124400.0,14.5544,14.5544,14.4667,14.5057,124400.0
2012-05-07 11:20:00,14.89,14.91,14.84,14.84,59700.0,14.5057,14.5252,14.457,14.457,59700.0
2012-05-07 11:25:00,14.85,14.85,14.8,14.81,47500.0,14.4667,14.4667,14.418,14.4278,47500.0
2012-05-07 11:30:00,14.82,14.83,14.78,14.79,76800.0,14.4375,14.4473,14.3986,14.4083,76800.0
2012-05-07 11:35:00,14.79,14.83,14.78,14.8,115900.0,14.4083,14.4473,14.3986,14.418,115900.0
2012-05-07 11:40:00,14.81,14.82,14.75,14.75,48300.0,14.4278,14.4375,14.3693,14.3693,48300.0
2012-05-07 11:45:00,14.76,14.78,14.75,14.78,58300.0,14.3791,14.3986,14.3693,14.3986,58300.0
2012-05-07 11:50:00,14.78,14.78,14.75,14.75,95000.0,14.3986,14.3986,14.3693,14.3693,95000.0
2012-05-07 11:55:00,14.74,14.79,14.74,14.79,35800.0,14.3596,14.4083,14.3596,14.4083,35800.0
2012-05-07 12:00:00,14.79,14.84,14.78,14.84,88000.0,14.4083,14.457,14.3986,14.457,88000.0
2012-05-07 12:05:00,14.84,14.88,14.84,14.87,33400.0,14.457,14.496,14.457,14.4862,33400.0
2012-05-07 12:10:00,14.87,14.87,14.82,14.85,101200.0,14.4862,14.4862,14.4375,14.4667,101200.0
2012-05-07 12:15:00,14.85,14.86,14.84,14.85,40000.0,14.4667,14.4765,14.457,14.4667,40000.0
2012-05-07 12:20:00,14.85,14.9,14.84,14.89,136300.0,14.4667,14.5155,14.457,14.5057,136300.0
2012-05-07 12:25:00,14.9,14.9,14.85,14.89,72200.0,14.5155,14.5155,14.4667,14.5057,72200.0
2012-05-07 12:30:00,14.9,14.96,14.89,14.95,105700.0,14.5155,14.5739,14.5057,14.5642,105700.0
2012-05-07 12:35:00,14.95,14.96,14.93,14.94,34900.0,14.5642,14.5739,14.5447,14.5544,34900.0
2012-05-07 12:40:00,14.94,14.97,14.92,14.97,66600.0,14.5544,14.5836,14.5349,14.5836,66600.0
2012-05-07 12:45:00,14.97,14.97,14.94,14.96,41700.0,14.5836,14.5836,14.5544,14.5739,41700.0
2012-05-07 12:50:00,14.96,14.97,14.94,14.95,27500.0,14.5739,14.5836,14.5544,14.5642,27500.0
2012-05-07 12:55:00,14.94,14.95,14.93,14.95,26600.0,14.5544,14.5642,14.5447,14.5642,26600.0
2012-05-07 13:00:00,14.95,15.0,14.94,14.99,76600.0,14.5642,14.6129,14.5544,14.6031,76600.0
2012-05-07 13:05:00,14.99,15.02,14.98,15.02,26100.0,14.6031,14.6324,14.5934,14.6324,26100.0
2012-05-07 13:10:00,15.02,15.04,15.0,15.04,37100.0,14.6324,14.6518,14.6129,14.6518,37100.0
2012-05-07 13:15:00,15.04,15.11,15.03,15.1,86000.0,14.6518,14.72,14.6421,14.7103,86000.0
2012-05-07 13:20:00,15.1,15.19,15.09,15.18,217800.0,14.7103,14.798,14.7006,14.7882,217800.0
2012-05-07 13:25:00,15.18,15.2,15.13,15.13,249800.0,14.7882,14.8077,14.7395,14.7395,249800.0
2012-05-07 13:30:00,15.13,15.15,15.03,15.06,270400.0,14.7395,14.759,14.6421,14.6713,270400.0
2012-05-07 13:35:00,15.06,15.13,15.06,15.11,63400.0,14.6713,14.7395,14.6713,14.72,63400.0
2012-05-07 13:40:00,15.11,15.13,15.08,15.11,45000.0,14.72,14.7395,14.6908,14.72,45000.0
2012-05-07 13:45:00,15.11,15.11,15.09,15.09,25200.0,14.72,14.72,14.7006,14.7006,25200.0
2012-05-07 13:50:00,15.09,15.11,15.04,15.11,60700.0,14.7006,14.72,14.6518,14.72,60700.0
2012-05-07 13:55:00,15.1,15.13,15.07,15.07,41900.0,14.7103,14.7395,14.6811,14.6811,41900.0
2012-05-07 14:00:00,15.07,15.1,15.06,15.06,47300.0,14.6811,14.7103,14.6713,14.6713,47300.0
2012-05-07 14:05:00,15.06,15.11,15.06,15.11,29600.0,14.6713,14.72,14.6713,14.72,29600.0
2012-05-07 14:10:00,15.11,15.11,15.04,15.09,138600.0,14.72,14.72,14.6518,14.7006,138600.0
2012-05-07 14:15:00,15.09,15.1,15.05,15.06,49900.0,14.7006,14.7103,14.6616,14.6713,49900.0
2012-05-07 14:20:00,15.06,15.08,15.05,15.08,47300.0,14.6713,14.6908,14.6616,14.6908,47300.0
2012-05-07 14:25:00,15.07,15.08,15.02,15.02,51900.0,14.6811,14.6908,14.6324,14.6324,51900.0
2012-05-07 14:30:00,15.03,15.05,15.03,15.04,31100.0,14.6421,14.6616,14.6421,14.6518,31100.0
2012-05-07 14:35:00,15.04,15.04,15.02,15.02,51900.0,14.6518,14.6518,14.6324,14.6324,51900.0
2012-05-07 14:40:00,15.02,15.11,15.02,15.11,167000.0,14.6324,14.72,14.6324,14.72,167000.0
2012-05-07 14:45:00,15.11,15.13,15.08,15.08,71500.0,14.72,14.7395,14.6908,14.6908,71500.0
2012-05-07 14:50:00,15.08,15.16,15.08,15.15,78500.0,14.6908,14.7687,14.6908,14.759,78500.0
2012-05-07 14:55:00,15.16,15.16,15.12,15.12,33200.0,14.7687,14.7687,14.7298,14.7298,33200.0
2012-05-07 15:00:00,15.12,15.14,15.09,15.1,48200.0,14.7298,14.7493,14.7006,14.7103,48200.0
2012-05-07 15:05:00,15.09,15.13,15.09,15.1,106600.0,14.7006,14.7395,14.7006,14.7103,106600.0
2012-05-07 15:10:00,15.1,15.12,15.09,15.11,72700.0,14.7103,14.7298,14.7006,14.72,72700.0
2012-05-07 15:15:00,15.1,15.12,15.08,15.11,114200.0,14.7103,14.7298,14.6908,14.72,114200.0
2012-05-07 15:20:00,15.1,15.15,15.09,15.09,112800.0,14.7103,14.759,14.7006,14.7006,112800.0
2012-05-07 15:25:00,15.09,15.11,15.07,15.08,157100.0,14.7006,14.72,14.6811,14.6908,157100.0
2012-05-07 15:30:00,15.07,15.17,15.07,15.16,135000.0,14.6811,14.7785,14.6811,14.7687,135000.0
2012-05-07 15:35:00,15.16,15.16,15.12,15.12,55800.0,14.7687,14.7687,14.7298,14.7298,55800.0
2012-05-07 15:40:00,15.12,15.17,15.12,15.14,206900.0,14.7298,14.7785,14.7298,14.7493,206900.0
2012-05-07 15:45:00,15.14,15.16,15.14,15.14,138200.0,14.7493,14.7687,14.7493,14.7493,138200.0
2012-05-07 15:50:00,15.15,15.16,15.09,15.09,216000.0,14.759,14.7687,14.7006,14.7006,216000.0
2012-05-07 15:55:00,15.1,15.12,15.07,15.12,380900.0,14.7103,14.7298,14.6811,14.7298,380900.0
2012-05-08 09:30:00,14.25,14.45,14.25,14.36,720800.0,13.8822,14.0771,13.8822,13.9894,720800.0
2012-05-08 09:35:00,14.36,14.44,14.29,14.36,788900.0,13.9894,14.0673,13.9212,13.9894,788900.0
2012-05-08 09:40:00,14.35,14.57,14.34,14.46,798500.0,13.9797,14.194,13.9699,14.0868,798500.0
2012-05-08 09:45:00,14.45,14.47,14.35,14.43,275800.0,14.0771,14.0966,13.9797,14.0576,275800.0
2012-05-08 09:50:00,14.42,14.45,14.29,14.38,492100.0,14.0478,14.0771,13.9212,14.0089,492100.0
2012-05-08 09:55:00,14.38,14.44,14.26,14.33,326100.0,14.0089,14.0673,13.892,13.9602,326100.0
2012-05-08 10:00:00,14.34,14.34,14.17,14.18,370100.0,13.9699,13.9699,13.8043,13.814,370100.0
2012-05-08 10:05:00,14.19,14.22,14.1,14.13,350200.0,13.8238,13.853,13.7361,13.7653,350200.0
2012-05-08 10:10:00,14.14,14.14,14.0,14.05,637700.0,13.7751,13.7751,13.6387,13.6874,637700.0
2012-05-08 10:15:00,14.04,14.05,14.0,14.03,278700.0,13.6777,13.6874,13.6387,13.6679,278700.0
2012-05-08 10:20:00,14.02,14.05,13.95,13.97,487900.0,13.6582,13.6874,13.59,13.6095,487900.0
2012-05-08 10:25:00,13.96,13.97,13.9,13.9,331500.0,13.5997,13.6095,13.5413,13.5413,331500.0
2012-05-08 10:30:00,13.91,13.94,13.84,13.85,355500.0,13.551,13.5802,13.4828,13.4926,355500.0
2012-05-08 10:35:00,13.85,14.04,13.83,14.02,377500.0,13.4926,13.6777,13.4731,13.6582,377500.0
2012-05-08 10:40:00,14.02,14.13,13.99,13.99,347400.0,13.6582,13.7653,13.6289,13.6289,347400.0
2012-05-08 10:45:00,13.99,14.02,13.92,13.97,319300.0,13.6289,13.6582,13.5607,13.6095,319300.0
2012-05-08 10:50:00,13.96,14.02,13.91,13.98,316900.0,13.5997,13.6582,13.551,13.6192,316900.0
2012-05-08 10:55:00,13.97,14.1,13.94,14.02,292300.0,13.6095,13.7361,13.5802,13.6582,292300.0
2012-05-08 11:00:00,14.02,14.02,13.97,14.0,200400.0,13.6582,13.6582,13.6095,13.6387,200400.0
2012-05-08 11:05:00,14.01,14.06,13.98,14.05,235400.0,13.6484,13.6971,13.6192,13.6874,235400.0
2012-05-08 11:10:00,14.04,14.07,14.04,14.07,81900.0,13.6777,13.7069,13.6777,13.7069,81900.0
2012-05-08 11:15:00,14.07,14.15,14.05,14.14,284500.0,13.7069,13.7848,13.6874,13.7751,284500.0
2012-05-08 11:20:00,14.13,14.18,14.09,14.12,202900.0,13.7653,13.814,13.7264,13.7556,202900.0
2012-05-08 11:25:00,14.11,14.28,14.11,14.28,234200.0,13.7458,13.9115,13.7458,13.9115,234200.0
2012-05-08 11:30:00,14.28,14.3,14.22,14.3,244600.0,13.9115,13.9309,13.853,13.9309,244600.0
2012-05-08 11:35:00,14.3,14.3,14.24,14.26,315100.0,13.9309,13.9309,13.8725,13.892,315100.0
2012-05-08 11:40:00,14.26,14.27,14.22,14.22,60800.0,13.892,13.9017,13.853,13.853,60800.0
2012-05-08 11:45:00,14.22,14.25,14.16,14.18,258400.0,13.853,13.8822,13.7946,13.814,258400.0
2012-05-08 11:50:00,14.19,14.22,14.19,14.2,108000.0,13.8238,13.853,13.8238,13.8335,108000.0
2012-05-08 11:55:00,14.21,14.21,14.18,14.19,90500.0,13.8433,13.8433,13.814,13.8238,90500.0
2012-05-08 12:00:00,14.18,14.19,14.16,14.17,82400.0,13.814,13.8238,13.7946,13.8043,82400.0
2012-05-08 12:05:00,14.16,14.22,14.15,14.21,145000.0,13.7946,13.853,13.7848,13.8433,145000.0
2012-05-08 12:10:00,14.21,14.22,14.19,14.19,52100.0,13.8433,13.853,13.8238,13.8238,52100.0
2012-05-08 12:15:00,14.19,14.25,14.19,14.25,112600.0,13.8238,13.8822,13.8238,13.8822,112600.0
2012-05-08 12:20:00,14.25,14.25,14.15,14.16,85500.0,13.8822,13.8822,13.7848,13.7946,85500.0
2012-05-08 12:25:00,14.15,14.17,14.15,14.16,70400.0,13.7848,13.8043,13.7848,13.7946,70400.0
2012-05-08 12:30:00,14.16,14.16,14.1,14.1,126400.0,13.7946,13.7946,13.7361,13.7361,126400.0
2012-05-08 12:35:00,14.1,14.19,14.1,14.18,101400.0,13.7361,13.8238,13.7361,13.814,101400.0
2012-05-08 12:40:00,14.2,14.39,14.16,14.35,631200.0,13.8335,14.0186,13.7946,13.9797,631200.0
2012-05-08 12:45:00,14.36,14.55,14.35,14.5,674200.0,13.9894,14.1745,13.9797,14.1258,674200.0
2012-05-08 12:50:00,14.5,14.5,14.45,14.46,192300.0,14.1258,14.1258,14.0771,14.0868,192300.0
2012-05-08 12:55:00,14.45,14.53,14.39,14.46,260500.0,14.0771,14.155,14.0186,14.0868,260500.0
2012-05-08 13:00:00,14.46,14.57,14.45,14.57,200100.0,14.0868,14.194,14.0771,14.194,200100.0
2012-05-08 13:05:00,14.57,14.57,14.44,14.5,297500.0,14.194,14.194,14.0673,14.1258,297500.0
2012-05-08 13:10:00,14.5,14.53,14.47,14.48,91900.0,14.1258,14.155,14.0966,14.1063,91900.0
2012-05-08 13:15:00,14.49,14.57,14.47,14.53,144400.0,14.116,14.194,14.0966,14.155,144400.0
2012-05-08 13:20:00,14.53,14.6,14.5,14.56,236500.0,14.155,14.2232,14.1258,14.1842,236500.0
2012-05-08 13:25:00,14.55,14.67,14.54,14.66,154700.0,14.1745,14.2914,14.1647,14.2816,154700.0
2012-05-08 13:30:00,14.65,14.69,14.63,14.67,262800.0,14.2719,14.3109,14.2524,14.2914,262800.0
2012-05-08 13:35:00,14.67,14.67,14.57,14.59,237100.0,14.2914,14.2914,14.194,14.2135,237100.0
2012-05-08 13:40:00,14.59,14.62,14.57,14.59,269400.0,14.2135,14.2427,14.194,14.2135,269400.0
2012-05-08 13:45:00,14.58,14.59,14.5,14.51,133900.0,14.2037,14.2135,14.1258,14.1355,133900.0
2012-05-08 13:50:00,14.5,14.51,14.42,14.42,142600.0,14.1258,14.1355,14.0478,14.0478,142600.0
2012-05-08 13:55:00,14.42,14.43,14.37,14.4,225100.0,14.0478,14.0576,13.9991,14.0284,225100.0
2012-05-08 14:00:00,14.39,14.41,14.35,14.37,180500.0,14.0186,14.0381,13.9797,13.9991,180500.0
2012-05-08 14:05:00,14.36,14.4,14.35,14.39,160300.0,13.9894,14.0284,13.9797,14.0186,160300.0
2012-05-08 14:10:00,14.38,14.39,14.32,14.33,110000.0,14.0089,14.0186,13.9504,13.9602,110000.0
2012-05-08 14:15:00,14.32,14.36,14.32,14.33,94600.0,13.9504,13.9894,13.9504,13.9602,94600.0
2012-05-08 14:20:00,14.33,14.37,14.3,14.37,158700.0,13.9602,13.9991,13.9309,13.9991,158700.0
2012-05-08 14:25:00,14.37,14.41,14.36,14.39,60100.0,13.9991,14.0381,13.9894,14.0186,60100.0
2012-05-08 14:30:00,14.4,14.44,14.37,14.37,120500.0,14.0284,14.0673,13.9991,13.9991,120500.0
2012-05-08 14:35:00,14.37,14.39,14.37,14.38,54100.0,13.9991,14.0186,13.9991,14.0089,54100.0
2012-05-08 14:40:00,14.39,14.39,14.36,14.36,128000.0,14.0186,14.0186,13.9894,13.9894,128000.0
2012-05-08 14:45:00,14.36,14.43,14.32,14.42,167700.0,13.9894,14.0576,13.9504,14.0478,167700.0
2012-05-08 14:50:00,14.42,14.48,14.4,14.43,124900.0,14.0478,14.1063,14.0284,14.0576,124900.0
2012-05-08 14:55:00,14.42,14.48,14.42,14.48,79200.0,14.0478,14.1063,14.0478,14.1063,79200.0
2012-05-08 15:00:00,14.48,14.48,14.43,14.48,227600.0,14.1063,14.1063,14.0576,14.1063,227600.0
2012-05-08 15:05:00,14.47,14.47,14.37,14.37,252400.0,14.0966,14.0966,13.9991,13.9991,252400.0
2012-05-08 15:10:00,14.37,14.42,14.37,14.42,122600.0,13.9991,14.0478,13.9991,14.0478,122600.0
2012-05-08 15:15:00,14.42,14.48,14.41,14.48,139200.0,14.0478,14.1063,14.0381,14.1063,139200.0
2012-05-08 15:20:00,14.48,14.52,14.45,14.48,227800.0,14.1063,14.1453,14.0771,14.1063,227800.0
2012-05-08 15:25:00,14.48,14.54,14.47,14.49,205700.0,14.1063,14.1647,14.0966,14.116,205700.0
2012-05-08 15:30:00,14.5,14.51,14.45,14.47,176200.0,14.1258,14.1355,14.0771,14.0966,176200.0
2012-05-08 15:35:00,14.48,14.5,14.44,14.48,282200.0,14.1063,14.1258,14.0673,14.1063,282200.0
2012-05-08 15:40:00,14.48,14.5,14.46,14.5,163400.0,14.1063,14.1258,14.0868,14.1258,163400.0
2012-05-08 15:45:00,14.5,14.51,14.43,14.44,286600.0,14.1258,14.1355,14.0576,14.0673,286600.0
2012-05-08 15:50:00,14.44,14.51,14.41,14.49,447700.0,14.0673,14.1355,14.0381,14.116,447700.0
2012-05-08 15:55:00,14.5,14.5,14.46,14.47,476700.0,14.1258,14.1258,14.0868,14.0966,476700.0
2012-05-09 09:30:00,14.32,14.33,14.04,14.06,419400.0,13.9504,13.9602,13.6777,13.6971,419400.0
2012-05-09 09:35:00,14.06,14.18,14.01,14.05,197400.0,13.6971,13.814,13.6484,13.6874,197400.0
2012-05-09 09:40:00,14.04,14.11,14.02,14.05,124400.0,13.6777,13.7458,13.6582,13.6874,124400.0
2012-05-09 09:45:00,14.04,14.08,14.02,14.03,92200.0,13.6777,13.7166,13.6582,13.6679,92200.0
2012-05-09 09:50:00,14.03,14.05,14.02,14.03,142700.0,13.6679,13.6874,13.6582,13.6679,142700.0
2012-05-09 09:55:00,14.03,14.09,14.02,14.08,140300.0,13.6679,13.7264,13.6582,13.7166,140300.0
2012-05-09 10:00:00,14.09,14.13,14.08,14.1,153100.0,13.7264,13.7653,13.7166,13.7361,153100.0
2012-05-09 10:05:00,14.09,14.11,14.04,14.06,209200.0,13.7264,13.7458,13.6777,13.6971,209200.0
2012-05-09 10:10:00,14.06,14.11,14.06,14.06,93000.0,13.6971,13.7458,13.6971,13.6971,93000.0
2012-05-09 10:15:00,14.07,14.09,14.04,14.09,124900.0,13.7069,13.7264,13.6777,13.7264,124900.0
2012-05-09 10:20:00,14.08,14.09,14.02,14.07,205400.0,13.7166,13.7264,13.6582,13.7069,205400.0
2012-05-09 10:25:00,14.06,14.08,14.01,14.01,624600.0,13.6971,13.7166,13.6484,13.6484,624600.0
2012-05-09 10:30:00,14.01,14.08,14.01,14.06,221700.0,13.6484,13.7166,13.6484,13.6971,221700.0
2012-05-09 10:35:00,14.07,14.12,14.05,14.12,110400.0,13.7069,13.7556,13.6874,13.7556,110400.0
2012-05-09 10:40:00,14.11,14.16,14.09,14.16,106800.0,13.7458,13.7946,13.7264,13.7946,106800.0
2012-05-09 10:45:00,14.15,14.18,14.1,14.1,101000.0,13.7848,13.814,13.7361,13.7361,101000.0
2012-05-09 10:50:00,14.1,14.17,14.08,14.16,77400.0,13.7361,13.8043,13.7166,13.7946,77400.0
2012-05-09 10:55:00,14.16,14.18,14.13,14.14,45500.0,13.7946,13.814,13.7653,13.7751,45500.0
2012-05-09 11:00:00,14.15,14.19,14.11,14.18,180200.0,13.7848,13.8238,13.7458,13.814,180200.0
2012-05-09 11:05:00,14.17,14.2,14.13,14.16,84000.0,13.8043,13.8335,13.7653,13.7946,84000.0
2012-05-09 11:10:00,14.16,14.25,14.15,14.22,112900.0,13.7946,13.8822,13.7848,13.853,112900.0
2012-05-09 11:15:00,14.21,14.22,14.19,14.2,43400.0,13.8433,13.853,13.8238,13.8335,43400.0
2012-05-09 11:20:00,14.21,14.25,14.2,14.22,98000.0,13.8433,13.8822,13.8335,13.853,98000.0
2012-05-09 11:25:00,14.21,14.22,14.18,14.18,27900.0,13.8433,13.853,13.814,13.814,27900.0
2012-05-09 11:30:00,14.19,14.19,14.14,14.19,82700.0,13.8238,13.8238,13.7751,13.8238,82700.0
2012-05-09 11:35:00,14.19,14.25,14.18,14.25,61000.0,13.8238,13.8822,13.814,13.8822,61000.0
2012-05-09 11:40:00,14.26,14.28,14.21,14.23,82600.0,13.892,13.9115,13.8433,13.8627,82600.0
2012-05-09 11:45:00,14.22,14.29,14.22,14.28,73500.0,13.853,13.9212,13.853,13.9115,73500.0
2012-05-09 11:50:00,14.27,14.27,14.19,14.2,139000.0,13.9017,13.9017,13.8238,13.8335,139000.0
2012-05-09 11:55:00,14.2,14.26,14.19,14.25,154500.0,13.8335,13.892,13.8238,13.8822,154500.0
2012-05-09 12:00:00,14.26,14.26,14.25,14.26,193000.0,13.892,13.892,13.8822,13.892,193000.0
2012-05-09 12:05:00,14.25,14.27,14.24,14.25,134600.0,13.8822,13.9017,13.8725,13.8822,134600.0
2012-05-09 12:10:00,14.25,14.25,14.24,14.25,89300.0,13.8822,13.8822,13.8725,13.8822,89300.0
2012-05-09 12:15:00,14.25,14.26,14.23,14.24,81600.0,13.8822,13.892,13.8627,13.8725,81600.0
2012-05-09 12:20:00,14.24,14.26,14.22,14.22,124300.0,13.8725,13.892,13.853,13.853,124300.0
2012-05-09 12:25:00,14.21,14.23,14.2,14.23,63100.0,13.8433,13.8627,13.8335,13.8627,63100.0
2012-05-09 12:30:00,14.22,14.22,14.19,14.21,49100.0,13.853,13.853,13.8238,13.8433,49100.0
2012-05-09 12:35:00,14.21,14.21,14.19,14.19,46700.0,13.8433,13.8433,13.8238,13.8238,46700.0
2012-05-09 12:40:00,14.19,14.2,14.16,14.18,50200.0,13.8238,13.8335,13.7946,13.814,50200.0
2012-05-09 12:45:00,14.18,14.2,14.17,14.2,99300.0,13.814,13.8335,13.8043,13.8335,99300.0
2012-05-09 12:50:00,14.2,14.21,14.16,14.17,46400.0,13.8335,13.8433,13.7946,13.8043,46400.0
2012-05-09 12:55:00,14.17,14.21,14.17,14.21,128900.0,13.8043,13.8433,13.8043,13.8433,128900.0
2012-05-09 13:00:00,14.21,14.25,14.2,14.25,53300.0,13.8433,13.8822,13.8335,13.8822,53300.0
2012-05-09 13:05:00,14.25,14.25,14.18,14.18,127800.0,13.8822,13.8822,13.814,13.814,127800.0
2012-05-09 13:10:00,14.18,14.22,14.18,14.2,66600.0,13.814,13.853,13.814,13.8335,66600.0
2012-05-09 13:15:00,14.19,14.22,14.19,14.2,76900.0,13.8238,13.853,13.8238,13.8335,76900.0
2012-05-09 13:20:00,14.2,14.21,14.18,14.18,180800.0,13.8335,13.8433,13.814,13.814,180800.0
2012-05-09 13:25:00,14.18,14.21,14.15,14.15,92200.0,13.814,13.8433,13.7848,13.7848,92200.0
2012-05-09 13:30:00,14.16,14.2,14.16,14.2,120000.0,13.7946,13.8335,13.7946,13.8335,120000.0
2012-05-09 13:35:00,14.2,14.2,14.17,14.19,77300.0,13.8335,13.8335,13.8043,13.8238,77300.0
2012-05-09 13:40:00,14.19,14.21,14.18,14.2,193200.0,13.8238,13.8433,13.814,13.8335,193200.0
2012-05-09 13:45:00,14.19,14.2,14.19,14.19,89700.0,13.8238,13.8335,13.8238,13.8238,89700.0
2012-05-09 13:50:00,14.19,14.2,14.18,14.19,149000.0,13.8238,13.8335,13.814,13.8238,149000.0
2012-05-09 13:55:00,14.19,14.2,14.17,14.18,132700.0,13.8238,13.8335,13.8043,13.814,132700.0
2012-05-09 14:00:00,14.18,14.19,14.17,14.18,46900.0,13.814,13.8238,13.8043,13.814,46900.0
2012-05-09 14:05:00,14.18,14.18,14.15,14.16,72500.0,13.814,13.814,13.7848,13.7946,72500.0
2012-05-09 14:10:00,14.16,14.19,14.15,14.17,86800.0,13.7946,13.8238,13.7848,13.8043,86800.0
2012-05-09 14:15:00,14.18,14.18,14.15,14.16,106900.0,13.814,13.814,13.7848,13.7946,106900.0
2012-05-09 14:20:00,14.16,14.19,14.15,14.18,104700.0,13.7946,13.8238,13.7848,13.814,104700.0
2012-05-09 14:25:00,14.18,14.2,14.17,14.18,101900.0,13.814,13.8335,13.8043,13.814,101900.0
2012-05-09 14:30:00,14.17,14.18,14.15,14.16,122600.0,13.8043,13.814,13.7848,13.7946,122600.0
2012-05-09 14:35:00,14.16,14.17,14.15,14.16,82400.0,13.7946,13.8043,13.7848,13.7946,82400.0
2012-05-09 14:40:00,14.16,14.18,14.15,14.18,100500.0,13.7946,13.814,13.7848,13.814,100500.0
2012-05-09 14:45:00,14.18,14.18,14.15,14.15,169100.0,13.814,13.814,13.7848,13.7848,169100.0
2012-05-09 14:50:00,14.15,14.19,14.14,14.16,350000.0,13.7848,13.8238,13.7751,13.7946,350000.0
2012-05-09 14:55:00,14.15,14.16,14.12,14.12,143600.0,13.7848,13.7946,13.7556,13.7556,143600.0
2012-05-09 15:00:00,14.12,14.13,14.1,14.12,138700.0,13.7556,13.7653,13.7361,13.7556,138700.0
2012-05-09 15:05:00,14.12,14.12,14.11,14.11,66500.0,13.7556,13.7556,13.7458,13.7458,66500.0
2012-05-09 15:10:00,14.11,14.12,14.1,14.11,114500.0,13.7458,13.7556,13.7361,13.7458,114500.0
2012-05-09 15:15:00,14.11,14.11,14.09,14.1,138600.0,13.7458,13.7458,13.7264,13.7361,138600.0
2012-05-09 15:20:00,14.09,14.11,14.09,14.09,254900.0,13.7264,13.7458,13.7264,13.7264,254900.0
2012-05-09 15:25:00,14.09,14.1,14.03,14.04,394000.0,13.7264,13.7361,13.6679,13.6777,394000.0
2012-05-09 15:30:00,14.03,14.12,14.02,14.11,514800.0,13.6679,13.7556,13.6582,13.7458,514800.0
2012-05-09 15:35:00,14.1,14.15,14.09,14.1,582000.0,13.7361,13.7848,13.7264,13.7361,582000.0
2012-05-09 15:40:00,14.1,14.15,14.1,14.14,389900.0,13.7361,13.7848,13.7361,13.7751,389900.0
2012-05-09 15:45:00,14.14,14.15,14.09,14.13,335200.0,13.7751,13.7848,13.7264,13.7653,335200.0
2012-05-09 15:50:00,14.13,14.17,14.09,14.1,405500.0,13.7653,13.8043,13.7264,13.7361,405500.0
2012-05-09 15:55:00,14.11,14.13,14.1,14.11,564600.0,13.7458,13.7653,13.7361,13.7458,564600.0
2012-05-10 09:30:00,14.27,14.33,14.23,14.32,176900.0,13.9017,13.9602,13.8627,13.9504,176900.0
2012-05-10 09:35:00,14.32,14.5,14.27,14.39,232700.0,13.9504,14.1258,13.9017,14.0186,232700.0
2012-05-10 09:40:00,14.39,14.39,14.24,14.29,95000.0,14.0186,14.0186,13.8725,13.9212,95000.0
2012-05-10 09:45:00,14.31,14.37,14.31,14.36,53700.0,13.9407,13.9991,13.9407,13.9894,53700.0
2012-05-10 09:50:00,14.38,14.38,14.34,14.35,76500.0,14.0089,14.0089,13.9699,13.9797,76500.0
2012-05-10 09:55:00,14.36,14.37,14.29,14.29,108900.0,13.9894,13.9991,13.9212,13.9212,108900.0
2012-05-10 10:00:00,14.3,14.38,14.29,14.35,107200.0,13.9309,14.0089,13.9212,13.9797,107200.0
2012-05-10 10:05:00,14.35,14.4,14.34,14.37,103800.0,13.9797,14.0284,13.9699,13.9991,103800.0
2012-05-10 10:10:00,14.37,14.38,14.32,14.34,44300.0,13.9991,14.0089,13.9504,13.9699,44300.0
2012-05-10 10:15:00,14.35,14.41,14.35,14.39,214700.0,13.9797,14.0381,13.9797,14.0186,214700.0
2012-05-10 10:20:00,14.39,14.44,14.37,14.38,94100.0,14.0186,14.0673,13.9991,14.0089,94100.0
2012-05-10 10:25:00,14.37,14.41,14.35,14.38,131400.0,13.9991,14.0381,13.9797,14.0089,131400.0
2012-05-10 10:30:00,14.38,14.39,14.32,14.39,60800.0,14.0089,14.0186,13.9504,14.0186,60800.0
2012-05-10 10:35:00,14.39,14.45,14.37,14.45,170500.0,14.0186,14.0771,13.9991,14.0771,170500.0
2012-05-10 10:40:00,14.44,14.51,14.44,14.49,318800.0,14.0673,14.1355,14.0673,14.116,318800.0
2012-05-10 10:45:00,14.5,14.51,14.47,14.5,179000.0,14.1258,14.1355,14.0966,14.1258,179000.0
2012-05-10 10:50:00,14.49,14.51,14.47,14.48,188600.0,14.116,14.1355,14.0966,14.1063,188600.0
2012-05-10 10:55:00,14.48,14.55,14.48,14.54,154400.0,14.1063,14.1745,14.1063,14.1647,154400.0
2012-05-10 11:00:00,14.55,14.58,14.53,14.54,102300.0,14.1745,14.2037,14.155,14.1647,102300.0
2012-05-10 11:05:00,14.54,14.56,14.52,14.54,203100.0,14.1647,14.1842,14.1453,14.1647,203100.0
2012-05-10 11:10:00,14.54,14.55,14.51,14.51,181500.0,14.1647,14.1745,14.1355,14.1355,181500.0
2012-05-10 11:15:00,14.51,14.55,14.51,14.55,197200.0,14.1355,14.1745,14.1355,14.1745,197200.0
2012-05-10 11:20:00,14.54,14.62,14.54,14.61,176100.0,14.1647,14.2427,14.1647,14.2329,176100.0
2012-05-10 11:25:00,14.6,14.61,14.58,14.6,140900.0,14.2232,14.2329,14.2037,14.2232,140900.0
2012-05-10 11:30:00,14.6,14.61,14.59,14.6,116900.0,14.2232,14.2329,14.2135,14.2232,116900.0
2012-05-10 11:35:00,14.59,14.61,14.58,14.6,181800.0,14.2135,14.2329,14.2037,14.2232,181800.0
2012-05-10 11:40:00,14.6,14.61,14.58,14.59,132800.0,14.2232,14.2329,14.2037,14.2135,132800.0
2012-05-10 11:45:00,14.58,14.61,14.57,14.57,154000.0,14.2037,14.2329,14.194,14.194,154000.0
2012-05-10 11:50:00,14.57,14.58,14.57,14.58,51400.0,14.194,14.2037,14.194,14.2037,51400.0
2012-05-10 11:55:00,14.58,14.6,14.57,14.59,59100.0,14.2037,14.2232,14.194,14.2135,59100.0
2012-05-10 12:00:00,14.6,14.6,14.56,14.59,143300.0,14.2232,14.2232,14.1842,14.2135,143300.0
2012-05-10 12:05:00,14.57,14.58,14.54,14.58,59500.0,14.194,14.2037,14.1647,14.2037,59500.0
2012-05-10 12:10:00,14.57,14.58,14.57,14.57,29600.0,14.194,14.2037,14.194,14.194,29600.0
2012-05-10 12:15:00,14.58,14.62,14.57,14.6,205600.0,14.2037,14.2427,14.194,14.2232,205600.0
2012-05-10 12:20:00,14.6,14.6,14.57,14.57,50400.0,14.2232,14.2232,14.194,14.194,50400.0
2012-05-10 12:25:00,14.57,14.6,14.56,14.6,87700.0,14.194,14.2232,14.1842,14.2232,87700.0
2012-05-10 12:30:00,14.6,14.62,14.59,14.62,74100.0,14.2232,14.2427,14.2135,14.2427,74100.0
2012-05-10 12:35:00,14.62,14.62,14.61,14.62,15100.0,14.2427,14.2427,14.2329,14.2427,15100.0
2012-05-10 12:40:00,14.62,14.68,14.61,14.67,129900.0,14.2427,14.3011,14.2329,14.2914,129900.0
2012-05-10 12:45:00,14.67,14.71,14.66,14.68,124300.0,14.2914,14.3304,14.2816,14.3011,124300.0
2012-05-10 12:50:00,14.69,14.7,14.67,14.7,80400.0,14.3109,14.3206,14.2914,14.3206,80400.0
2012-05-10 12:55:00,14.7,14.7,14.67,14.7,83300.0,14.3206,14.3206,14.2914,14.3206,83300.0
2012-05-10 13:00:00,14.7,14.7,14.64,14.67,156600.0,14.3206,14.3206,14.2622,14.2914,156600.0
2012-05-10 13:05:00,14.68,14.75,14.68,14.75,121300.0,14.3011,14.3693,14.3011,14.3693,121300.0
2012-05-10 13:10:00,14.75,14.75,14.68,14.74,100700.0,14.3693,14.3693,14.3011,14.3596,100700.0
2012-05-10 13:15:00,14.75,14.75,14.72,14.75,43600.0,14.3693,14.3693,14.3401,14.3693,43600.0
2012-05-10 13:20:00,14.75,14.75,14.71,14.72,171700.0,14.3693,14.3693,14.3304,14.3401,171700.0
2012-05-10 13:25:00,14.73,14.78,14.72,14.76,234300.0,14.3498,14.3986,14.3401,14.3791,234300.0
2012-05-10 13:30:00,14.75,14.77,14.74,14.76,83700.0,14.3693,14.3888,14.3596,14.3791,83700.0
2012-05-10 13:35:00,14.76,14.77,14.71,14.73,115800.0,14.3791,14.3888,14.3304,14.3498,115800.0
2012-05-10 13:40:00,14.72,14.75,14.7,14.74,125300.0,14.3401,14.3693,14.3206,14.3596,125300.0
2012-05-10 13:45:00,14.74,14.75,14.72,14.73,79100.0,14.3596,14.3693,14.3401,14.3498,79100.0
2012-05-10 13:50:00,14.74,14.76,14.73,14.74,60800.0,14.3596,14.3791,14.3498,14.3596,60800.0
2012-05-10 13:55:00,14.74,14.75,14.71,14.75,136300.0,14.3596,14.3693,14.3304,14.3693,136300.0
2012-05-10 14:00:00,14.74,14.75,14.7,14.72,100500.0,14.3596,14.3693,14.3206,14.3401,100500.0
2012-05-10 14:05:00,14.72,14.75,14.72,14.74,94700.0,14.3401,14.3693,14.3401,14.3596,94700.0
2012-05-10 14:10:00,14.74,14.77,14.74,14.77,53100.0,14.3596,14.3888,14.3596,14.3888,53100.0
2012-05-10 14:15:00,14.77,14.77,14.75,14.75,73800.0,14.3888,14.3888,14.3693,14.3693,73800.0
2012-05-10 14:20:00,14.76,14.77,14.75,14.75,60900.0,14.3791,14.3888,14.3693,14.3693,60900.0
2012-05-10 14:25:00,14.75,14.77,14.75,14.77,76000.0,14.3693,14.3888,14.3693,14.3888,76000.0
2012-05-10 14:30:00,14.76,14.77,14.73,14.73,163500.0,14.3791,14.3888,14.3498,14.3498,163500.0
2012-05-10 14:35:00,14.73,14.77,14.73,14.74,118900.0,14.3498,14.3888,14.3498,14.3596,118900.0
2012-05-10 14:40:00,14.75,14.75,14.74,14.74,26800.0,14.3693,14.3693,14.3596,14.3596,26800.0
2012-05-10 14:45:00,14.75,14.77,14.74,14.75,88900.0,14.3693,14.3888,14.3596,14.3693,88900.0
2012-05-10 14:50:00,14.76,14.76,14.73,14.76,107100.0,14.3791,14.3791,14.3498,14.3791,107100.0
2012-05-10 14:55:00,14.75,14.76,14.74,14.75,52000.0,14.3693,14.3791,14.3596,14.3693,52000.0
2012-05-10 15:00:00,14.74,14.76,14.73,14.74,100500.0,14.3596,14.3791,14.3498,14.3596,100500.0
2012-05-10 15:05:00,14.75,14.75,14.72,14.74,91000.0,14.3693,14.3693,14.3401,14.3596,91000.0
2012-05-10 15:10:00,14.73,14.77,14.73,14.76,59000.0,14.3498,14.3888,14.3498,14.3791,59000.0
2012-05-10 15:15:00,14.76,14.76,14.75,14.76,43500.0,14.3791,14.3791,14.3693,14.3791,43500.0
2012-05-10 15:20:00,14.76,14.76,14.7,14.75,236200.0,14.3791,14.3791,14.3206,14.3693,236200.0
2012-05-10 15:25:00,14.75,14.76,14.74,14.75,45900.0,14.3693,14.3791,14.3596,14.3693,45900.0
2012-05-10 15:30:00,14.75,14.75,14.72,14.73,127300.0,14.3693,14.3693,14.3401,14.3498,127300.0
2012-05-10 15:35:00,14.74,14.75,14.72,14.72,221100.0,14.3596,14.3693,14.3401,14.3401,221100.0
2012-05-10 15:40:00,14.72,14.73,14.68,14.72,348300.0,14.3401,14.3498,14.3011,14.3401,348300.0
2012-05-10 15:45:00,14.71,14.72,14.7,14.71,185900.0,14.3304,14.3401,14.3206,14.3304,185900.0
2012-05-10 15:50:00,14.71,14.71,14.67,14.68,520100.0,14.3304,14.3304,14.2914,14.3011,520100.0
2012-05-10 15:55:00,14.68,14.71,14.68,14.71,383300.0,14.3011,14.3304,14.3011,14.3304,383300.0
2012-05-11 09:30:00,14.62,14.71,14.55,14.69,106600.0,14.2427,14.3304,14.1745,14.3109,106600.0
2012-05-11 09:35:00,14.69,14.72,14.64,14.7,121300.0,14.3109,14.3401,14.2622,14.3206,121300.0
2012-05-11 09:40:00,14.7,14.74,14.67,14.71,102200.0,14.3206,14.3596,14.2914,14.3304,102200.0
2012-05-11 09:45:00,14.71,14.81,14.71,14.81,103900.0,14.3304,14.4278,14.3304,14.4278,103900.0
2012-05-11 09:50:00,14.81,14.86,14.78,14.85,74600.0,14.4278,14.4765,14.3986,14.4667,74600.0
2012-05-11 09:55:00,14.85,14.88,14.82,14.85,228400.0,14.4667,14.496,14.4375,14.4667,228400.0
2012-05-11 10:00:00,14.85,14.96,14.85,14.91,110400.0,14.4667,14.5739,14.4667,14.5252,110400.0
2012-05-11 10:05:00,14.9,14.91,14.83,14.85,65300.0,14.5155,14.5252,14.4473,14.4667,65300.0
2012-05-11 10:10:00,14.85,14.89,14.84,14.84,98000.0,14.4667,14.5057,14.457,14.457,98000.0
2012-05-11 10:15:00,14.85,14.93,14.85,14.93,135100.0,14.4667,14.5447,14.4667,14.5447,135100.0
2012-05-11 10:20:00,14.93,14.94,14.89,14.92,121200.0,14.5447,14.5544,14.5057,14.5349,121200.0
2012-05-11 10:25:00,14.92,14.93,14.88,14.91,68300.0,14.5349,14.5447,14.496,14.5252,68300.0
2012-05-11 10:30:00,14.91,14.94,14.91,14.93,117400.0,14.5252,14.5544,14.5252,14.5447,117400.0
2012-05-11 10:35:00,14.93,15.0,14.92,14.99,104900.0,14.5447,14.6129,14.5349,14.6031,104900.0
2012-05-11 10:40:00,14.99,15.0,14.92,14.92,86300.0,14.6031,14.6129,14.5349,14.5349,86300.0
2012-05-11 10:45:00,14.92,14.93,14.9,14.93,90500.0,14.5349,14.5447,14.5155,14.5447,90500.0
2012-05-11 10:50:00,14.93,14.93,14.86,14.87,150500.0,14.5447,14.5447,14.4765,14.4862,150500.0
2012-05-11 10:55:00,14.87,14.89,14.86,14.88,57000.0,14.4862,14.5057,14.4765,14.496,57000.0
2012-05-11 11:00:00,14.88,14.88,14.85,14.86,109400.0,14.496,14.496,14.4667,14.4765,109400.0
2012-05-11 11:05:00,14.86,14.88,14.85,14.88,191500.0,14.4765,14.496,14.4667,14.496,191500.0
2012-05-11 11:10:00,14.88,14.91,14.87,14.91,173200.0,14.496,14.5252,14.4862,14.5252,173200.0
2012-05-11 11:15:00,14.9,14.91,14.88,14.9,75800.0,14.5155,14.5252,14.496,14.5155,75800.0
2012-05-11 11:20:00,14.91,14.93,14.9,14.93,73300.0,14.5252,14.5447,14.5155,14.5447,73300.0
2012-05-11 11:25:00,14.93,14.93,14.88,14.89,83300.0,14.5447,14.5447,14.496,14.5057,83300.0
2012-05-11 11:30:00,14.89,14.92,14.89,14.9,168300.0,14.5057,14.5349,14.5057,14.5155,168300.0
2012-05-11 11:35:00,14.9,14.9,14.88,14.89,49600.0,14.5155,14.5155,14.496,14.5057,49600.0
2012-05-11 11:40:00,14.89,14.89,14.86,14.89,95700.0,14.5057,14.5057,14.4765,14.5057,95700.0
2012-05-11 11:45:00,14.89,14.89,14.88,14.89,19400.0,14.5057,14.5057,14.496,14.5057,19400.0
2012-05-11 11:50:00,14.89,14.89,14.88,14.89,80300.0,14.5057,14.5057,14.496,14.5057,80300.0
2012-05-11 11:55:00,14.89,14.89,14.88,14.89,30000.0,14.5057,14.5057,14.496,14.5057,30000.0
2012-05-11 12:00:00,14.88,14.89,14.82,14.86,116500.0,14.496,14.5057,14.4375,14.4765,116500.0
2012-05-11 12:05:00,14.86,14.88,14.85,14.86,137100.0,14.4765,14.496,14.4667,14.4765,137100.0
2012-05-11 12:10:00,14.86,14.86,14.83,14.84,57300.0,14.4765,14.4765,14.4473,14.457,57300.0
2012-05-11 12:15:00,14.83,14.84,14.81,14.82,45500.0,14.4473,14.457,14.4278,14.4375,45500.0
2012-05-11 12:20:00,14.82,14.86,14.81,14.85,165800.0,14.4375,14.4765,14.4278,14.4667,165800.0
2012-05-11 12:25:00,14.84,14.85,14.82,14.83,103800.0,14.457,14.4667,14.4375,14.4473,103800.0
2012-05-11 12:30:00,14.83,14.83,14.81,14.82,33600.0,14.4473,14.4473,14.4278,14.4375,33600.0
2012-05-11 12:35:00,14.82,14.83,14.81,14.83,22900.0,14.4375,14.4473,14.4278,14.4473,22900.0
2012-05-11 12:40:00,14.83,14.84,14.81,14.82,77700.0,14.4473,14.457,14.4278,14.4375,77700.0
2012-05-11 12:45:00,14.82,14.83,14.79,14.81,115100.0,14.4375,14.4473,14.4083,14.4278,115100.0
2012-05-11 12:50:00,14.82,14.82,14.78,14.81,49100.0,14.4375,14.4375,14.3986,14.4278,49100.0
2012-05-11 12:55:00,14.8,14.84,14.8,14.81,28000.0,14.418,14.457,14.418,14.4278,28000.0
2012-05-11 13:00:00,14.8,14.81,14.77,14.8,71600.0,14.418,14.4278,14.3888,14.418,71600.0
2012-05-11 13:05:00,14.8,14.8,14.77,14.79,22600.0,14.418,14.418,14.3888,14.4083,22600.0
2012-05-11 13:10:00,14.78,14.78,14.74,14.76,88000.0,14.3986,14.3986,14.3596,14.3791,88000.0
2012-05-11 13:15:00,14.76,14.76,14.73,14.74,107100.0,14.3791,14.3791,14.3498,14.3596,107100.0
2012-05-11 13:20:00,14.74,14.75,14.72,14.73,46400.0,14.3596,14.3693,14.3401,14.3498,46400.0
2012-05-11 13:25:00,14.73,14.75,14.73,14.73,47600.0,14.3498,14.3693,14.3498,14.3498,47600.0
2012-05-11 13:30:00,14.74,14.77,14.73,14.74,107400.0,14.3596,14.3888,14.3498,14.3596,107400.0
2012-05-11 13:35:00,14.74,14.79,14.74,14.76,41200.0,14.3596,14.4083,14.3596,14.3791,41200.0
2012-05-11 13:40:00,14.76,14.77,14.74,14.77,27300.0,14.3791,14.3888,14.3596,14.3888,27300.0
2012-05-11 13:45:00,14.76,14.77,14.74,14.75,12700.0,14.3791,14.3888,14.3596,14.3693,12700.0
2012-05-11 13:50:00,14.74,14.76,14.74,14.76,54400.0,14.3596,14.3791,14.3596,14.3791,54400.0
2012-05-11 13:55:00,14.75,14.76,14.73,14.73,20500.0,14.3693,14.3791,14.3498,14.3498,20500.0
2012-05-11 14:00:00,14.73,14.76,14.73,14.75,65700.0,14.3498,14.3791,14.3498,14.3693,65700.0
2012-05-11 14:05:00,14.75,14.76,14.69,14.73,93500.0,14.3693,14.3791,14.3109,14.3498,93500.0
2012-05-11 14:10:00,14.73,14.74,14.69,14.7,52500.0,14.3498,14.3596,14.3109,14.3206,52500.0
2012-05-11 14:15:00,14.7,14.74,14.7,14.7,55600.0,14.3206,14.3596,14.3206,14.3206,55600.0
2012-05-11 14:20:00,14.7,14.71,14.7,14.71,10700.0,14.3206,14.3304,14.3206,14.3304,10700.0
2012-05-11 14:25:00,14.7,14.71,14.69,14.7,22400.0,14.3206,14.3304,14.3109,14.3206,22400.0
2012-05-11 14:30:00,14.7,14.7,14.67,14.69,53500.0,14.3206,14.3206,14.2914,14.3109,53500.0
2012-05-11 14:35:00,14.7,14.7,14.64,14.67,43100.0,14.3206,14.3206,14.2622,14.2914,43100.0
2012-05-11 14:40:00,14.66,14.67,14.63,14.64,69300.0,14.2816,14.2914,14.2524,14.2622,69300.0
2012-05-11 14:45:00,14.64,14.67,14.64,14.64,71700.0,14.2622,14.2914,14.2622,14.2622,71700.0
2012-05-11 14:50:00,14.63,14.65,14.62,14.63,64200.0,14.2524,14.2719,14.2427,14.2524,64200.0
2012-05-11 14:55:00,14.64,14.64,14.62,14.62,27200.0,14.2622,14.2622,14.2427,14.2427,27200.0
2012-05-11 15:00:00,14.63,14.64,14.6,14.64,252500.0,14.2524,14.2622,14.2232,14.2622,252500.0
2012-05-11 15:05:00,14.64,14.64,14.59,14.61,94900.0,14.2622,14.2622,14.2135,14.2329,94900.0
2012-05-11 15:10:00,14.61,14.63,14.6,14.61,58100.0,14.2329,14.2524,14.2232,14.2329,58100.0
2012-05-11 15:15:00,14.62,14.63,14.61,14.63,48300.0,14.2427,14.2524,14.2329,14.2524,48300.0
2012-05-11 15:20:00,14.63,14.63,14.59,14.6,110300.0,14.2524,14.2524,14.2135,14.2232,110300.0
2012-05-11 15:25:00,14.6,14.65,14.59,14.64,131100.0,14.2232,14.2719,14.2135,14.2622,131100.0
2012-05-11 15:30:00,14.64,14.64,14.62,14.63,63300.0,14.2622,14.2622,14.2427,14.2524,63300.0
2012-05-11 15:35:00,14.62,14.63,14.61,14.63,84900.0,14.2427,14.2524,14.2329,14.2524,84900.0
2012-05-11 15:40:00,14.63,14.63,14.59,14.61,115900.0,14.2524,14.2524,14.2135,14.2329,115900.0
2012-05-11 15:45:00,14.6,14.61,14.57,14.59,255500.0,14.2232,14.2329,14.194,14.2135,255500.0
2012-05-11 15:50:00,14.59,14.6,14.56,14.58,174200.0,14.2135,14.2232,14.1842,14.2037,174200.0
2012-05-11 15:55:00,14.58,14.61,14.57,14.58,282300.0,14.2037,14.2329,14.194,14.2037,282300.0
2012-05-14 09:30:00,14.41,14.49,14.33,14.43,116500.0,14.0381,14.116,13.9602,14.0576,116500.0
2012-05-14 09:35:00,14.43,14.48,14.37,14.48,124800.0,14.0576,14.1063,13.9991,14.1063,124800.0
2012-05-14 09:40:00,14.47,14.52,14.4,14.5,153900.0,14.0966,14.1453,14.0284,14.1258,153900.0
2012-05-14 09:45:00,14.5,14.51,14.46,14.48,120600.0,14.1258,14.1355,14.0868,14.1063,120600.0
2012-05-14 09:50:00,14.48,14.52,14.48,14.49,211500.0,14.1063,14.1453,14.1063,14.116,211500.0
2012-05-14 09:55:00,14.49,14.54,14.47,14.48,68000.0,14.116,14.1647,14.0966,14.1063,68000.0
2012-05-14 10:00:00,14.47,14.51,14.44,14.51,130800.0,14.0966,14.1355,14.0673,14.1355,130800.0
2012-05-14 10:05:00,14.51,14.52,14.45,14.52,60700.0,14.1355,14.1453,14.0771,14.1453,60700.0
2012-05-14 10:10:00,14.51,14.54,14.48,14.54,80500.0,14.1355,14.1647,14.1063,14.1647,80500.0
2012-05-14 10:15:00,14.54,14.55,14.52,14.54,41100.0,14.1647,14.1745,14.1453,14.1647,41100.0
2012-05-14 10:20:00,14.53,14.55,14.52,14.54,79900.0,14.155,14.1745,14.1453,14.1647,79900.0
2012-05-14 10:25:00,14.54,14.55,14.48,14.49,77400.0,14.1647,14.1745,14.1063,14.116,77400.0
2012-05-14 10:30:00,14.5,14.54,14.5,14.54,45200.0,14.1258,14.1647,14.1258,14.1647,45200.0
2012-05-14 10:35:00,14.54,14.56,14.5,14.5,99600.0,14.1647,14.1842,14.1258,14.1258,99600.0
2012-05-14 10:40:00,14.51,14.51,14.48,14.5,39200.0,14.1355,14.1355,14.1063,14.1258,39200.0
2012-05-14 10:45:00,14.5,14.51,14.49,14.51,34000.0,14.1258,14.1355,14.116,14.1355,34000.0
2012-05-14 10:50:00,14.51,14.52,14.5,14.52,83700.0,14.1355,14.1453,14.1258,14.1453,83700.0
2012-05-14 10:55:00,14.52,14.54,14.49,14.49,50800.0,14.1453,14.1647,14.116,14.116,50800.0
2012-05-14 11:00:00,14.49,14.51,14.48,14.5,25700.0,14.116,14.1355,14.1063,14.1258,25700.0
2012-05-14 11:05:00,14.5,14.51,14.45,14.46,38000.0,14.1258,14.1355,14.0771,14.0868,38000.0
2012-05-14 11:10:00,14.46,14.47,14.43,14.45,19500.0,14.0868,14.0966,14.0576,14.0771,19500.0
2012-05-14 11:15:00,14.44,14.45,14.39,14.39,43600.0,14.0673,14.0771,14.0186,14.0186,43600.0
2012-05-14 11:20:00,14.4,14.45,14.39,14.43,66000.0,14.0284,14.0771,14.0186,14.0576,66000.0
2012-05-14 11:25:00,14.43,14.51,14.43,14.46,81800.0,14.0576,14.1355,14.0576,14.0868,81800.0
2012-05-14 11:30:00,14.45,14.48,14.45,14.46,22000.0,14.0771,14.1063,14.0771,14.0868,22000.0
2012-05-14 11:35:00,14.46,14.47,14.45,14.47,14000.0,14.0868,14.0966,14.0771,14.0966,14000.0
2012-05-14 11:40:00,14.47,14.48,14.46,14.47,20700.0,14.0966,14.1063,14.0868,14.0966,20700.0
2012-05-14 11:45:00,14.46,14.47,14.44,14.44,29200.0,14.0868,14.0966,14.0673,14.0673,29200.0
2012-05-14 11:50:00,14.44,14.45,14.39,14.39,56600.0,14.0673,14.0771,14.0186,14.0186,56600.0
2012-05-14 11:55:00,14.4,14.42,14.39,14.41,94200.0,14.0284,14.0478,14.0186,14.0381,94200.0
2012-05-14 12:00:00,14.42,14.46,14.41,14.45,113900.0,14.0478,14.0868,14.0381,14.0771,113900.0
2012-05-14 12:05:00,14.45,14.48,14.45,14.46,66900.0,14.0771,14.1063,14.0771,14.0868,66900.0
2012-05-14 12:10:00,14.46,14.48,14.44,14.45,39000.0,14.0868,14.1063,14.0673,14.0771,39000.0
2012-05-14 12:15:00,14.45,14.46,14.44,14.46,27900.0,14.0771,14.0868,14.0673,14.0868,27900.0
2012-05-14 12:20:00,14.46,14.46,14.45,14.46,7500.0,14.0868,14.0868,14.0771,14.0868,7500.0
2012-05-14 12:25:00,14.46,14.46,14.43,14.43,48100.0,14.0868,14.0868,14.0576,14.0576,48100.0
2012-05-14 12:30:00,14.44,14.45,14.43,14.45,58500.0,14.0673,14.0771,14.0576,14.0771,58500.0
2012-05-14 12:35:00,14.45,14.45,14.44,14.44,7200.0,14.0771,14.0771,14.0673,14.0673,7200.0
2012-05-14 12:40:00,14.44,14.45,14.44,14.45,10100.0,14.0673,14.0771,14.0673,14.0771,10100.0
2012-05-14 12:45:00,14.45,14.46,14.44,14.46,8000.0,14.0771,14.0868,14.0673,14.0868,8000.0
2012-05-14 12:50:00,14.46,14.46,14.45,14.46,5200.0,14.0868,14.0868,14.0771,14.0868,5200.0
2012-05-14 12:55:00,14.46,14.46,14.44,14.45,21700.0,14.0868,14.0868,14.0673,14.0771,21700.0
2012-05-14 13:00:00,14.45,14.46,14.45,14.45,28700.0,14.0771,14.0868,14.0771,14.0771,28700.0
2012-05-14 13:05:00,14.45,14.46,14.45,14.45,35800.0,14.0771,14.0868,14.0771,14.0771,35800.0
2012-05-14 13:10:00,14.45,14.45,14.41,14.42,25800.0,14.0771,14.0771,14.0381,14.0478,25800.0
2012-05-14 13:15:00,14.42,14.43,14.4,14.43,95700.0,14.0478,14.0576,14.0284,14.0576,95700.0
2012-05-14 13:20:00,14.43,14.44,14.42,14.43,21700.0,14.0576,14.0673,14.0478,14.0576,21700.0
2012-05-14 13:25:00,14.42,14.43,14.42,14.42,7400.0,14.0478,14.0576,14.0478,14.0478,7400.0
2012-05-14 13:30:00,14.43,14.47,14.43,14.47,74100.0,14.0576,14.0966,14.0576,14.0966,74100.0
2012-05-14 13:35:00,14.46,14.47,14.46,14.47,43700.0,14.0868,14.0966,14.0868,14.0966,43700.0
2012-05-14 13:40:00,14.47,14.47,14.44,14.44,61600.0,14.0966,14.0966,14.0673,14.0673,61600.0
2012-05-14 13:45:00,14.44,14.45,14.44,14.45,10400.0,14.0673,14.0771,14.0673,14.0771,10400.0
2012-05-14 13:50:00,14.45,14.49,14.45,14.47,216000.0,14.0771,14.116,14.0771,14.0966,216000.0
2012-05-14 13:55:00,14.48,14.49,14.46,14.46,31200.0,14.1063,14.116,14.0868,14.0868,31200.0
2012-05-14 14:00:00,14.46,14.48,14.46,14.48,38400.0,14.0868,14.1063,14.0868,14.1063,38400.0
2012-05-14 14:05:00,14.48,14.48,14.46,14.47,39400.0,14.1063,14.1063,14.0868,14.0966,39400.0
2012-05-14 14:10:00,14.46,14.46,14.43,14.43,11400.0,14.0868,14.0868,14.0576,14.0576,11400.0
2012-05-14 14:15:00,14.43,14.45,14.42,14.42,39600.0,14.0576,14.0771,14.0478,14.0478,39600.0
2012-05-14 14:20:00,14.42,14.45,14.42,14.45,68100.0,14.0478,14.0771,14.0478,14.0771,68100.0
2012-05-14 14:25:00,14.45,14.45,14.44,14.44,5700.0,14.0771,14.0771,14.0673,14.0673,5700.0
2012-05-14 14:30:00,14.45,14.46,14.44,14.46,12400.0,14.0771,14.0868,14.0673,14.0868,12400.0
2012-05-14 14:35:00,14.46,14.46,14.41,14.44,38100.0,14.0868,14.0868,14.0381,14.0673,38100.0
2012-05-14 14:40:00,14.44,14.45,14.42,14.44,38300.0,14.0673,14.0771,14.0478,14.0673,38300.0
2012-05-14 14:45:00,14.44,14.45,14.42,14.42,29800.0,14.0673,14.0771,14.0478,14.0478,29800.0
2012-05-14 14:50:00,14.43,14.43,14.41,14.41,13100.0,14.0576,14.0576,14.0381,14.0381,13100.0
2012-05-14 14:55:00,14.42,14.42,14.38,14.41,85400.0,14.0478,14.0478,14.0089,14.0381,85400.0
2012-05-14 15:00:00,14.41,14.41,14.38,14.39,84500.0,14.0381,14.0381,14.0089,14.0186,84500.0
2012-05-14 15:05:00,14.38,14.39,14.38,14.39,44500.0,14.0089,14.0186,14.0089,14.0186,44500.0
2012-05-14 15:10:00,14.39,14.39,14.37,14.38,88900.0,14.0186,14.0186,13.9991,14.0089,88900.0
2012-05-14 15:15:00,14.39,14.41,14.37,14.39,91000.0,14.0186,14.0381,13.9991,14.0186,91000.0
2012-05-14 15:20:00,14.38,14.38,14.36,14.38,78900.0,14.0089,14.0089,13.9894,14.0089,78900.0
2012-05-14 15:25:00,14.38,14.38,14.37,14.37,21300.0,14.0089,14.0089,13.9991,13.9991,21300.0
2012-05-14 15:30:00,14.38,14.41,14.37,14.4,160600.0,14.0089,14.0381,13.9991,14.0284,160600.0
2012-05-14 15:35:00,14.4,14.4,14.38,14.38,29300.0,14.0284,14.0284,14.0089,14.0089,29300.0
2012-05-14 15:40:00,14.39,14.4,14.35,14.38,285300.0,14.0186,14.0284,13.9797,14.0089,285300.0
2012-05-14 15:45:00,14.38,14.39,14.36,14.37,196300.0,14.0089,14.0186,13.9894,13.9991,196300.0
2012-05-14 15:50:00,14.37,14.39,14.36,14.38,139000.0,13.9991,14.0186,13.9894,14.0089,139000.0
2012-05-14 15:55:00,14.37,14.38,14.36,14.36,124200.0,13.9991,14.0089,13.9894,13.9894,124200.0
2012-05-15 09:30:00,14.51,14.7,14.42,14.53,175500.0,14.1355,14.3206,14.0478,14.155,175500.0
2012-05-15 09:35:00,14.54,14.61,14.5,14.53,89800.0,14.1647,14.2329,14.1258,14.155,89800.0
2012-05-15 09:40:00,14.52,14.53,14.48,14.52,21700.0,14.1453,14.155,14.1063,14.1453,21700.0
2012-05-15 09:45:00,14.53,14.56,14.46,14.51,46600.0,14.155,14.1842,14.0868,14.1355,46600.0
2012-05-15 09:50:00,14.52,14.57,14.51,14.57,31500.0,14.1453,14.194,14.1355,14.194,31500.0
2012-05-15 09:55:00,14.57,14.57,14.53,14.54,26900.0,14.194,14.194,14.155,14.1647,26900.0
2012-05-15 10:00:00,14.54,14.61,14.5,14.5,65500.0,14.1647,14.2329,14.1258,14.1258,65500.0
2012-05-15 10:05:00,14.5,14.55,14.46,14.53,100100.0,14.1258,14.1745,14.0868,14.155,100100.0
2012-05-15 10:10:00,14.52,14.54,14.5,14.51,34200.0,14.1453,14.1647,14.1258,14.1355,34200.0
2012-05-15 10:15:00,14.51,14.54,14.49,14.54,65700.0,14.1355,14.1647,14.116,14.1647,65700.0
2012-05-15 10:20:00,14.53,14.58,14.53,14.58,24600.0,14.155,14.2037,14.155,14.2037,24600.0
2012-05-15 10:25:00,14.58,14.6,14.54,14.59,39000.0,14.2037,14.2232,14.1647,14.2135,39000.0
2012-05-15 10:30:00,14.59,14.6,14.53,14.54,26800.0,14.2135,14.2232,14.155,14.1647,26800.0
2012-05-15 10:35:00,14.54,14.55,14.53,14.55,24400.0,14.1647,14.1745,14.155,14.1745,24400.0
2012-05-15 10:40:00,14.55,14.58,14.53,14.55,44200.0,14.1745,14.2037,14.155,14.1745,44200.0
2012-05-15 10:45:00,14.55,14.55,14.52,14.52,59500.0,14.1745,14.1745,14.1453,14.1453,59500.0
2012-05-15 10:50:00,14.52,14.53,14.49,14.52,54500.0,14.1453,14.155,14.116,14.1453,54500.0
2012-05-15 10:55:00,14.52,14.54,14.5,14.5,28100.0,14.1453,14.1647,14.1258,14.1258,28100.0
2012-05-15 11:00:00,14.51,14.51,14.42,14.42,35000.0,14.1355,14.1355,14.0478,14.0478,35000.0
2012-05-15 11:05:00,14.42,14.43,14.42,14.42,8800.0,14.0478,14.0576,14.0478,14.0478,8800.0
2012-05-15 11:10:00,14.41,14.42,14.37,14.41,65200.0,14.0381,14.0478,13.9991,14.0381,65200.0
2012-05-15 11:15:00,14.41,14.45,14.39,14.43,29700.0,14.0381,14.0771,14.0186,14.0576,29700.0
2012-05-15 11:20:00,14.44,14.44,14.42,14.43,16200.0,14.0673,14.0673,14.0478,14.0576,16200.0
2012-05-15 11:25:00,14.42,14.42,14.4,14.41,18200.0,14.0478,14.0478,14.0284,14.0381,18200.0
2012-05-15 11:30:00,14.4,14.45,14.39,14.45,71900.0,14.0284,14.0771,14.0186,14.0771,71900.0
2012-05-15 11:35:00,14.45,14.49,14.44,14.47,45800.0,14.0771,14.116,14.0673,14.0966,45800.0
2012-05-15 11:40:00,14.47,14.49,14.44,14.47,41900.0,14.0966,14.116,14.0673,14.0966,41900.0
2012-05-15 11:45:00,14.48,14.54,14.47,14.52,36400.0,14.1063,14.1647,14.0966,14.1453,36400.0
2012-05-15 11:50:00,14.52,14.52,14.49,14.49,12800.0,14.1453,14.1453,14.116,14.116,12800.0
2012-05-15 11:55:00,14.49,14.52,14.49,14.51,51400.0,14.116,14.1453,14.116,14.1355,51400.0
2012-05-15 12:00:00,14.5,14.51,14.48,14.48,14100.0,14.1258,14.1355,14.1063,14.1063,14100.0
2012-05-15 12:05:00,14.48,14.54,14.48,14.53,26900.0,14.1063,14.1647,14.1063,14.155,26900.0
2012-05-15 12:10:00,14.53,14.53,14.51,14.52,35400.0,14.155,14.155,14.1355,14.1453,35400.0
2012-05-15 12:15:00,14.51,14.52,14.48,14.5,29400.0,14.1355,14.1453,14.1063,14.1258,29400.0
2012-05-15 12:20:00,14.5,14.51,14.48,14.48,17300.0,14.1258,14.1355,14.1063,14.1063,17300.0
2012-05-15 12:25:00,14.48,14.52,14.48,14.49,67800.0,14.1063,14.1453,14.1063,14.116,67800.0
2012-05-15 12:30:00,14.5,14.51,14.46,14.47,44500.0,14.1258,14.1355,14.0868,14.0966,44500.0
2012-05-15 12:35:00,14.47,14.5,14.47,14.49,16800.0,14.0966,14.1258,14.0966,14.116,16800.0
2012-05-15 12:40:00,14.5,14.51,14.47,14.48,34100.0,14.1258,14.1355,14.0966,14.1063,34100.0
2012-05-15 12:45:00,14.48,14.48,14.45,14.45,9900.0,14.1063,14.1063,14.0771,14.0771,9900.0
2012-05-15 12:50:00,14.44,14.45,14.41,14.42,13000.0,14.0673,14.0771,14.0381,14.0478,13000.0
2012-05-15 12:55:00,14.42,14.43,14.42,14.43,8600.0,14.0478,14.0576,14.0478,14.0576,8600.0
2012-05-15 13:00:00,14.43,14.44,14.41,14.43,14900.0,14.0576,14.0673,14.0381,14.0576,14900.0
2012-05-15 13:05:00,14.42,14.42,14.4,14.4,25700.0,14.0478,14.0478,14.0284,14.0284,25700.0
2012-05-15 13:10:00,14.4,14.41,14.4,14.4,22200.0,14.0284,14.0381,14.0284,14.0284,22200.0
2012-05-15 13:15:00,14.41,14.42,14.4,14.42,28200.0,14.0381,14.0478,14.0284,14.0478,28200.0
2012-05-15 13:20:00,14.42,14.45,14.42,14.45,28600.0,14.0478,14.0771,14.0478,14.0771,28600.0
2012-05-15 13:25:00,14.45,14.46,14.43,14.43,42500.0,14.0771,14.0868,14.0576,14.0576,42500.0
2012-05-15 13:30:00,14.43,14.44,14.4,14.4,28900.0,14.0576,14.0673,14.0284,14.0284,28900.0
2012-05-15 13:35:00,14.41,14.42,14.4,14.4,22900.0,14.0381,14.0478,14.0284,14.0284,22900.0
2012-05-15 13:40:00,14.4,14.41,14.4,14.41,20000.0,14.0284,14.0381,14.0284,14.0381,20000.0
2012-05-15 13:45:00,14.4,14.41,14.38,14.41,60300.0,14.0284,14.0381,14.0089,14.0381,60300.0
2012-05-15 13:50:00,14.41,14.43,14.41,14.42,27200.0,14.0381,14.0576,14.0381,14.0478,27200.0
2012-05-15 13:55:00,14.41,14.41,14.38,14.39,33700.0,14.0381,14.0381,14.0089,14.0186,33700.0
2012-05-15 14:00:00,14.39,14.42,14.38,14.39,23500.0,14.0186,14.0478,14.0089,14.0186,23500.0
2012-05-15 14:05:00,14.38,14.41,14.37,14.41,33700.0,14.0089,14.0381,13.9991,14.0381,33700.0
2012-05-15 14:10:00,14.41,14.44,14.41,14.44,20100.0,14.0381,14.0673,14.0381,14.0673,20100.0
2012-05-15 14:15:00,14.44,14.44,14.41,14.42,21100.0,14.0673,14.0673,14.0381,14.0478,21100.0
2012-05-15 14:20:00,14.42,14.45,14.42,14.44,35400.0,14.0478,14.0771,14.0478,14.0673,35400.0
2012-05-15 14:25:00,14.44,14.44,14.41,14.41,14600.0,14.0673,14.0673,14.0381,14.0381,14600.0
2012-05-15 14:30:00,14.42,14.43,14.4,14.41,20500.0,14.0478,14.0576,14.0284,14.0381,20500.0
2012-05-15 14:35:00,14.41,14.41,14.38,14.39,54200.0,14.0381,14.0381,14.0089,14.0186,54200.0
2012-05-15 14:40:00,14.39,14.4,14.34,14.37,52800.0,14.0186,14.0284,13.9699,13.9991,52800.0
2012-05-15 14:45:00,14.37,14.37,14.36,14.37,9200.0,13.9991,13.9991,13.9894,13.9991,9200.0
2012-05-15 14:50:00,14.36,14.37,14.32,14.34,62300.0,13.9894,13.9991,13.9504,13.9699,62300.0
2012-05-15 14:55:00,14.34,14.34,14.33,14.34,215100.0,13.9699,13.9699,13.9602,13.9699,215100.0
2012-05-15 15:00:00,14.34,14.34,14.31,14.34,128800.0,13.9699,13.9699,13.9407,13.9699,128800.0
2012-05-15 15:05:00,14.34,14.36,14.34,14.35,102100.0,13.9699,13.9894,13.9699,13.9797,102100.0
2012-05-15 15:10:00,14.34,14.36,14.29,14.3,201700.0,13.9699,13.9894,13.9212,13.9309,201700.0
2012-05-15 15:15:00,14.29,14.33,14.28,14.33,136100.0,13.9212,13.9602,13.9115,13.9602,136100.0
2012-05-15 15:20:00,14.32,14.33,14.29,14.3,166800.0,13.9504,13.9602,13.9212,13.9309,166800.0
2012-05-15 15:25:00,14.3,14.31,14.24,14.27,506600.0,13.9309,13.9407,13.8725,13.9017,506600.0
2012-05-15 15:30:00,14.27,14.32,14.27,14.32,195800.0,13.9017,13.9504,13.9017,13.9504,195800.0
2012-05-15 15:35:00,14.32,14.33,14.3,14.31,115900.0,13.9504,13.9602,13.9309,13.9407,115900.0
2012-05-15 15:40:00,14.31,14.34,14.28,14.29,146600.0,13.9407,13.9699,13.9115,13.9212,146600.0
2012-05-15 15:45:00,14.3,14.32,14.28,14.29,188700.0,13.9309,13.9504,13.9115,13.9212,188700.0
2012-05-15 15:50:00,14.29,14.34,14.28,14.3,251900.0,13.9212,13.9699,13.9115,13.9309,251900.0
2012-05-15 15:55:00,14.3,14.32,14.3,14.31,123000.0,13.9309,13.9504,13.9309,13.9407,123000.0
2012-05-16 09:30:00,14.44,14.51,14.4,14.47,92700.0,14.0673,14.1355,14.0284,14.0966,92700.0
2012-05-16 09:35:00,14.47,14.47,14.39,14.4,44500.0,14.0966,14.0966,14.0186,14.0284,44500.0
2012-05-16 09:40:00,14.39,14.43,14.35,14.4,86000.0,14.0186,14.0576,13.9797,14.0284,86000.0
2012-05-16 09:45:00,14.4,14.43,14.35,14.43,77500.0,14.0284,14.0576,13.9797,14.0576,77500.0
2012-05-16 09:50:00,14.42,14.48,14.42,14.45,140000.0,14.0478,14.1063,14.0478,14.0771,140000.0
2012-05-16 09:55:00,14.45,14.54,14.45,14.5,86400.0,14.0771,14.1647,14.0771,14.1258,86400.0
2012-05-16 10:00:00,14.5,14.53,14.5,14.5,108800.0,14.1258,14.155,14.1258,14.1258,108800.0
2012-05-16 10:05:00,14.5,14.53,14.49,14.52,77200.0,14.1258,14.155,14.116,14.1453,77200.0
2012-05-16 10:10:00,14.52,14.53,14.49,14.51,83800.0,14.1453,14.155,14.116,14.1355,83800.0
2012-05-16 10:15:00,14.52,14.6,14.51,14.6,88000.0,14.1453,14.2232,14.1355,14.2232,88000.0
2012-05-16 10:20:00,14.6,14.63,14.59,14.62,90800.0,14.2232,14.2524,14.2135,14.2427,90800.0
2012-05-16 10:25:00,14.63,14.63,14.61,14.61,164700.0,14.2524,14.2524,14.2329,14.2329,164700.0
2012-05-16 10:30:00,14.62,14.7,14.62,14.69,115300.0,14.2427,14.3206,14.2427,14.3109,115300.0
2012-05-16 10:35:00,14.7,14.75,14.68,14.75,131000.0,14.3206,14.3693,14.3011,14.3693,131000.0
2012-05-16 10:40:00,14.74,14.74,14.67,14.69,171000.0,14.3596,14.3596,14.2914,14.3109,171000.0
2012-05-16 10:45:00,14.69,14.71,14.66,14.66,123500.0,14.3109,14.3304,14.2816,14.2816,123500.0
2012-05-16 10:50:00,14.67,14.68,14.61,14.62,199800.0,14.2914,14.3011,14.2329,14.2427,199800.0
2012-05-16 10:55:00,14.62,14.63,14.59,14.6,112500.0,14.2427,14.2524,14.2135,14.2232,112500.0
2012-05-16 11:00:00,14.6,14.61,14.59,14.6,64800.0,14.2232,14.2329,14.2135,14.2232,64800.0
2012-05-16 11:05:00,14.59,14.6,14.51,14.54,107500.0,14.2135,14.2232,14.1355,14.1647,107500.0
2012-05-16 11:10:00,14.55,14.56,14.51,14.52,71400.0,14.1745,14.1842,14.1355,14.1453,71400.0
2012-05-16 11:15:00,14.52,14.56,14.49,14.51,68400.0,14.1453,14.1842,14.116,14.1355,68400.0
2012-05-16 11:20:00,14.52,14.53,14.49,14.52,33400.0,14.1453,14.155,14.116,14.1453,33400.0
2012-05-16 11:25:00,14.52,14.54,14.52,14.52,75400.0,14.1453,14.1647,14.1453,14.1453,75400.0
2012-05-16 11:30:00,14.53,14.56,14.53,14.55,44800.0,14.155,14.1842,14.155,14.1745,44800.0
2012-05-16 11:35:00,14.53,14.56,14.51,14.55,41500.0,14.155,14.1842,14.1355,14.1745,41500.0
2012-05-16 11:40:00,14.54,14.55,14.5,14.52,39700.0,14.1647,14.1745,14.1258,14.1453,39700.0
2012-05-16 11:45:00,14.52,14.54,14.51,14.54,47100.0,14.1453,14.1647,14.1355,14.1647,47100.0
2012-05-16 11:50:00,14.55,14.56,14.53,14.56,56800.0,14.1745,14.1842,14.155,14.1842,56800.0
2012-05-16 11:55:00,14.56,14.58,14.55,14.58,28200.0,14.1842,14.2037,14.1745,14.2037,28200.0
2012-05-16 12:00:00,14.58,14.6,14.56,14.58,87800.0,14.2037,14.2232,14.1842,14.2037,87800.0
2012-05-16 12:05:00,14.58,14.59,14.55,14.57,37700.0,14.2037,14.2135,14.1745,14.194,37700.0
2012-05-16 12:10:00,14.57,14.57,14.55,14.56,27700.0,14.194,14.194,14.1745,14.1842,27700.0
2012-05-16 12:15:00,14.55,14.56,14.53,14.54,63100.0,14.1745,14.1842,14.155,14.1647,63100.0
2012-05-16 12:20:00,14.54,14.54,14.51,14.52,101400.0,14.1647,14.1647,14.1355,14.1453,101400.0
2012-05-16 12:25:00,14.52,14.54,14.51,14.54,84600.0,14.1453,14.1647,14.1355,14.1647,84600.0
2012-05-16 12:30:00,14.54,14.57,14.53,14.55,39700.0,14.1647,14.194,14.155,14.1745,39700.0
2012-05-16 12:35:00,14.54,14.54,14.52,14.52,18700.0,14.1647,14.1647,14.1453,14.1453,18700.0
2012-05-16 12:40:00,14.53,14.53,14.49,14.49,49600.0,14.155,14.155,14.116,14.116,49600.0
2012-05-16 12:45:00,14.49,14.51,14.49,14.5,172900.0,14.116,14.1355,14.116,14.1258,172900.0
2012-05-16 12:50:00,14.5,14.52,14.49,14.5,47700.0,14.1258,14.1453,14.116,14.1258,47700.0
2012-05-16 12:55:00,14.51,14.51,14.46,14.47,22800.0,14.1355,14.1355,14.0868,14.0966,22800.0
2012-05-16 13:00:00,14.46,14.48,14.46,14.47,57600.0,14.0868,14.1063,14.0868,14.0966,57600.0
2012-05-16 13:05:00,14.46,14.5,14.46,14.5,89100.0,14.0868,14.1258,14.0868,14.1258,89100.0
2012-05-16 13:10:00,14.5,14.5,14.47,14.48,44200.0,14.1258,14.1258,14.0966,14.1063,44200.0
2012-05-16 13:15:00,14.48,14.51,14.48,14.51,16500.0,14.1063,14.1355,14.1063,14.1355,16500.0
2012-05-16 13:20:00,14.51,14.51,14.48,14.48,30700.0,14.1355,14.1355,14.1063,14.1063,30700.0
2012-05-16 13:25:00,14.47,14.48,14.44,14.45,14200.0,14.0966,14.1063,14.0673,14.0771,14200.0
2012-05-16 13:30:00,14.44,14.46,14.43,14.44,98700.0,14.0673,14.0868,14.0576,14.0673,98700.0
2012-05-16 13:35:00,14.44,14.45,14.4,14.42,118000.0,14.0673,14.0771,14.0284,14.0478,118000.0
2012-05-16 13:40:00,14.41,14.41,14.36,14.4,81000.0,14.0381,14.0381,13.9894,14.0284,81000.0
2012-05-16 13:45:00,14.4,14.41,14.38,14.41,43100.0,14.0284,14.0381,14.0089,14.0381,43100.0
2012-05-16 13:50:00,14.4,14.4,14.39,14.4,6100.0,14.0284,14.0284,14.0186,14.0284,6100.0
2012-05-16 13:55:00,14.4,14.45,14.39,14.45,72600.0,14.0284,14.0771,14.0186,14.0771,72600.0
2012-05-16 14:00:00,14.45,14.51,14.43,14.43,93700.0,14.0771,14.1355,14.0576,14.0576,93700.0
2012-05-16 14:05:00,14.44,14.46,14.43,14.44,56900.0,14.0673,14.0868,14.0576,14.0673,56900.0
2012-05-16 14:10:00,14.44,14.45,14.43,14.44,96800.0,14.0673,14.0771,14.0576,14.0673,96800.0
2012-05-16 14:15:00,14.44,14.46,14.42,14.44,135400.0,14.0673,14.0868,14.0478,14.0673,135400.0
2012-05-16 14:20:00,14.42,14.44,14.41,14.43,42600.0,14.0478,14.0673,14.0381,14.0576,42600.0
2012-05-16 14:25:00,14.43,14.43,14.42,14.43,23700.0,14.0576,14.0576,14.0478,14.0576,23700.0
2012-05-16 14:30:00,14.43,14.45,14.42,14.43,91400.0,14.0576,14.0771,14.0478,14.0576,91400.0
2012-05-16 14:35:00,14.42,14.43,14.39,14.42,156200.0,14.0478,14.0576,14.0186,14.0478,156200.0
2012-05-16 14:40:00,14.43,14.45,14.4,14.43,121300.0,14.0576,14.0771,14.0284,14.0576,121300.0
2012-05-16 14:45:00,14.43,14.48,14.4,14.46,174400.0,14.0576,14.1063,14.0284,14.0868,174400.0
2012-05-16 14:50:00,14.47,14.5,14.47,14.49,63700.0,14.0966,14.1258,14.0966,14.116,63700.0
2012-05-16 14:55:00,14.49,14.5,14.47,14.48,71400.0,14.116,14.1258,14.0966,14.1063,71400.0
2012-05-16 15:00:00,14.47,14.48,14.44,14.46,79600.0,14.0966,14.1063,14.0673,14.0868,79600.0
2012-05-16 15:05:00,14.46,14.47,14.45,14.46,37100.0,14.0868,14.0966,14.0771,14.0868,37100.0
2012-05-16 15:10:00,14.46,14.46,14.43,14.46,94100.0,14.0868,14.0868,14.0576,14.0868,94100.0
2012-05-16 15:15:00,14.45,14.46,14.44,14.46,136700.0,14.0771,14.0868,14.0673,14.0868,136700.0
2012-05-16 15:20:00,14.45,14.47,14.44,14.45,93600.0,14.0771,14.0966,14.0673,14.0771,93600.0
2012-05-16 15:25:00,14.46,14.47,14.44,14.45,116200.0,14.0868,14.0966,14.0673,14.0771,116200.0
2012-05-16 15:30:00,14.45,14.46,14.4,14.42,155500.0,14.0771,14.0868,14.0284,14.0478,155500.0
2012-05-16 15:35:00,14.42,14.43,14.41,14.41,76100.0,14.0478,14.0576,14.0381,14.0381,76100.0
2012-05-16 15:40:00,14.42,14.42,14.39,14.39,83800.0,14.0478,14.0478,14.0186,14.0186,83800.0
2012-05-16 15:45:00,14.4,14.42,14.39,14.39,157000.0,14.0284,14.0478,14.0186,14.0186,157000.0
2012-05-16 15:50:00,14.4,14.43,14.4,14.41,255500.0,14.0284,14.0576,14.0284,14.0381,255500.0
2012-05-16 15:55:00,14.41,14.43,14.39,14.4,214500.0,14.0381,14.0576,14.0186,14.0284,214500.0
2012-05-17 09:30:00,14.39,14.5,14.35,14.4,117700.0,14.0186,14.1258,13.9797,14.0284,117700.0
2012-05-17 09:35:00,14.4,14.46,14.38,14.45,55400.0,14.0284,14.0868,14.0089,14.0771,55400.0
2012-05-17 09:40:00,14.44,14.45,14.41,14.43,73400.0,14.0673,14.0771,14.0381,14.0576,73400.0
2012-05-17 09:45:00,14.43,14.43,14.38,14.39,88200.0,14.0576,14.0576,14.0089,14.0186,88200.0
2012-05-17 09:50:00,14.38,14.44,14.38,14.43,100400.0,14.0089,14.0673,14.0089,14.0576,100400.0
2012-05-17 09:55:00,14.43,14.49,14.42,14.42,268100.0,14.0576,14.116,14.0478,14.0478,268100.0
2012-05-17 10:00:00,14.42,14.42,14.32,14.37,108900.0,14.0478,14.0478,13.9504,13.9991,108900.0
2012-05-17 10:05:00,14.38,14.46,14.37,14.46,97400.0,14.0089,14.0868,13.9991,14.0868,97400.0
2012-05-17 10:10:00,14.47,14.52,14.46,14.52,76500.0,14.0966,14.1453,14.0868,14.1453,76500.0
2012-05-17 10:15:00,14.52,14.59,14.51,14.58,153300.0,14.1453,14.2135,14.1355,14.2037,153300.0
2012-05-17 10:20:00,14.58,14.59,14.5,14.51,115400.0,14.2037,14.2135,14.1258,14.1355,115400.0
2012-05-17 10:25:00,14.5,14.51,14.46,14.51,70900.0,14.1258,14.1355,14.0868,14.1355,70900.0
2012-05-17 10:30:00,14.51,14.51,14.43,14.45,111400.0,14.1355,14.1355,14.0576,14.0771,111400.0
2012-05-17 10:35:00,14.45,14.48,14.43,14.46,72100.0,14.0771,14.1063,14.0576,14.0868,72100.0
2012-05-17 10:40:00,14.47,14.48,14.44,14.44,56500.0,14.0966,14.1063,14.0673,14.0673,56500.0
2012-05-17 10:45:00,14.45,14.46,14.39,14.4,61900.0,14.0771,14.0868,14.0186,14.0284,61900.0
2012-05-17 10:50:00,14.39,14.44,14.39,14.42,76900.0,14.0186,14.0673,14.0186,14.0478,76900.0
2012-05-17 10:55:00,14.42,14.42,14.38,14.41,57200.0,14.0478,14.0478,14.0089,14.0381,57200.0
2012-05-17 11:00:00,14.41,14.41,14.36,14.38,117200.0,14.0381,14.0381,13.9894,14.0089,117200.0
2012-05-17 11:05:00,14.38,14.41,14.37,14.38,63600.0,14.0089,14.0381,13.9991,14.0089,63600.0
2012-05-17 11:10:00,14.38,14.38,14.33,14.37,69900.0,14.0089,14.0089,13.9602,13.9991,69900.0
2012-05-17 11:15:00,14.36,14.39,14.34,14.37,63400.0,13.9894,14.0186,13.9699,13.9991,63400.0
2012-05-17 11:20:00,14.37,14.37,14.34,14.35,43300.0,13.9991,13.9991,13.9699,13.9797,43300.0
2012-05-17 11:25:00,14.35,14.37,14.34,14.34,52000.0,13.9797,13.9991,13.9699,13.9699,52000.0
2012-05-17 11:30:00,14.34,14.35,14.31,14.32,46000.0,13.9699,13.9797,13.9407,13.9504,46000.0
2012-05-17 11:35:00,14.31,14.31,14.27,14.3,62100.0,13.9407,13.9407,13.9017,13.9309,62100.0
2012-05-17 11:40:00,14.31,14.34,14.29,14.34,48600.0,13.9407,13.9699,13.9212,13.9699,48600.0
2012-05-17 11:45:00,14.34,14.35,14.33,14.33,25700.0,13.9699,13.9797,13.9602,13.9602,25700.0
2012-05-17 11:50:00,14.33,14.37,14.32,14.36,66400.0,13.9602,13.9991,13.9504,13.9894,66400.0
2012-05-17 11:55:00,14.37,14.38,14.33,14.37,78500.0,13.9991,14.0089,13.9602,13.9991,78500.0
2012-05-17 12:00:00,14.36,14.36,14.29,14.29,45400.0,13.9894,13.9894,13.9212,13.9212,45400.0
2012-05-17 12:05:00,14.29,14.31,14.23,14.25,52700.0,13.9212,13.9407,13.8627,13.8822,52700.0
2012-05-17 12:10:00,14.25,14.25,14.22,14.24,40500.0,13.8822,13.8822,13.853,13.8725,40500.0
2012-05-17 12:15:00,14.24,14.27,14.23,14.27,61200.0,13.8725,13.9017,13.8627,13.9017,61200.0
2012-05-17 12:20:00,14.27,14.33,14.26,14.32,86000.0,13.9017,13.9602,13.892,13.9504,86000.0
2012-05-17 12:25:00,14.32,14.36,14.32,14.36,80300.0,13.9504,13.9894,13.9504,13.9894,80300.0
2012-05-17 12:30:00,14.35,14.36,14.3,14.32,75100.0,13.9797,13.9894,13.9309,13.9504,75100.0
2012-05-17 12:35:00,14.32,14.38,14.32,14.38,52000.0,13.9504,14.0089,13.9504,14.0089,52000.0
2012-05-17 12:40:00,14.38,14.41,14.38,14.4,72400.0,14.0089,14.0381,14.0089,14.0284,72400.0
2012-05-17 12:45:00,14.41,14.42,14.39,14.4,54800.0,14.0381,14.0478,14.0186,14.0284,54800.0
2012-05-17 12:50:00,14.39,14.41,14.37,14.38,52700.0,14.0186,14.0381,13.9991,14.0089,52700.0
2012-05-17 12:55:00,14.39,14.41,14.36,14.36,61800.0,14.0186,14.0381,13.9894,13.9894,61800.0
2012-05-17 13:00:00,14.37,14.39,14.36,14.38,36100.0,13.9991,14.0186,13.9894,14.0089,36100.0
2012-05-17 13:05:00,14.38,14.45,14.38,14.45,62500.0,14.0089,14.0771,14.0089,14.0771,62500.0
2012-05-17 13:10:00,14.45,14.47,14.44,14.45,79900.0,14.0771,14.0966,14.0673,14.0771,79900.0
2012-05-17 13:15:00,14.44,14.46,14.43,14.45,101000.0,14.0673,14.0868,14.0576,14.0771,101000.0
2012-05-17 13:20:00,14.45,14.47,14.44,14.45,64700.0,14.0771,14.0966,14.0673,14.0771,64700.0
2012-05-17 13:25:00,14.44,14.45,14.44,14.44,53800.0,14.0673,14.0771,14.0673,14.0673,53800.0
2012-05-17 13:30:00,14.44,14.45,14.42,14.43,115800.0,14.0673,14.0771,14.0478,14.0576,115800.0
2012-05-17 13:35:00,14.43,14.44,14.42,14.44,76900.0,14.0576,14.0673,14.0478,14.0673,76900.0
2012-05-17 13:40:00,14.43,14.44,14.43,14.44,43600.0,14.0576,14.0673,14.0576,14.0673,43600.0
2012-05-17 13:45:00,14.44,14.44,14.43,14.44,33800.0,14.0673,14.0673,14.0576,14.0673,33800.0
2012-05-17 13:50:00,14.44,14.45,14.43,14.44,50300.0,14.0673,14.0771,14.0576,14.0673,50300.0
2012-05-17 13:55:00,14.45,14.46,14.44,14.46,27500.0,14.0771,14.0868,14.0673,14.0868,27500.0
2012-05-17 14:00:00,14.45,14.46,14.43,14.43,56700.0,14.0771,14.0868,14.0576,14.0576,56700.0
2012-05-17 14:05:00,14.43,14.45,14.43,14.44,71400.0,14.0576,14.0771,14.0576,14.0673,71400.0
2012-05-17 14:10:00,14.43,14.44,14.43,14.44,34600.0,14.0576,14.0673,14.0576,14.0673,34600.0
2012-05-17 14:15:00,14.43,14.44,14.43,14.44,24700.0,14.0576,14.0673,14.0576,14.0673,24700.0
2012-05-17 14:20:00,14.44,14.46,14.43,14.43,95100.0,14.0673,14.0868,14.0576,14.0576,95100.0
2012-05-17 14:25:00,14.44,14.44,14.4,14.4,35800.0,14.0673,14.0673,14.0284,14.0284,35800.0
2012-05-17 14:30:00,14.4,14.43,14.4,14.43,47200.0,14.0284,14.0576,14.0284,14.0576,47200.0
2012-05-17 14:35:00,14.43,14.43,14.42,14.43,13100.0,14.0576,14.0576,14.0478,14.0576,13100.0
2012-05-17 14:40:00,14.42,14.44,14.41,14.44,70500.0,14.0478,14.0673,14.0381,14.0673,70500.0
2012-05-17 14:45:00,14.44,14.44,14.39,14.4,86800.0,14.0673,14.0673,14.0186,14.0284,86800.0
2012-05-17 14:50:00,14.4,14.43,14.4,14.42,44600.0,14.0284,14.0576,14.0284,14.0478,44600.0
2012-05-17 14:55:00,14.42,14.44,14.4,14.44,41700.0,14.0478,14.0673,14.0284,14.0673,41700.0
2012-05-17 15:00:00,14.44,14.45,14.42,14.42,65700.0,14.0673,14.0771,14.0478,14.0478,65700.0
2012-05-17 15:05:00,14.43,14.43,14.36,14.37,94300.0,14.0576,14.0576,13.9894,13.9991,94300.0
2012-05-17 15:10:00,14.36,14.37,14.36,14.37,13300.0,13.9894,13.9991,13.9894,13.9991,13300.0
2012-05-17 15:15:00,14.37,14.37,14.34,14.34,49900.0,13.9991,13.9991,13.9699,13.9699,49900.0
2012-05-17 15:20:00,14.35,14.37,14.34,14.36,75000.0,13.9797,13.9991,13.9699,13.9894,75000.0
2012-05-17 15:25:00,14.36,14.36,14.35,14.35,23000.0,13.9894,13.9894,13.9797,13.9797,23000.0
2012-05-17 15:30:00,14.36,14.36,14.32,14.32,107800.0,13.9894,13.9894,13.9504,13.9504,107800.0
2012-05-17 15:35:00,14.33,14.33,14.29,14.29,131900.0,13.9602,13.9602,13.9212,13.9212,131900.0
2012-05-17 15:40:00,14.29,14.29,14.25,14.26,131600.0,13.9212,13.9212,13.8822,13.892,131600.0
2012-05-17 15:45:00,14.26,14.27,14.24,14.25,138600.0,13.892,13.9017,13.8725,13.8822,138600.0
2012-05-17 15:50:00,14.25,14.27,14.24,14.26,172600.0,13.8822,13.9017,13.8725,13.892,172600.0
2012-05-17 15:55:00,14.26,14.29,14.24,14.25,224300.0,13.892,13.9212,13.8725,13.8822,224300.0
2012-05-18 09:30:00,14.24,14.41,14.24,14.4,456300.0,13.8725,14.0381,13.8725,14.0284,456300.0
2012-05-18 09:35:00,14.41,14.41,14.3,14.3,250400.0,14.0381,14.0381,13.9309,13.9309,250400.0
2012-05-18 09:40:00,14.31,14.31,14.2,14.21,127700.0,13.9407,13.9407,13.8335,13.8433,127700.0
2012-05-18 09:45:00,14.21,14.22,14.18,14.2,61900.0,13.8433,13.853,13.814,13.8335,61900.0
2012-05-18 09:50:00,14.2,14.26,14.17,14.22,55100.0,13.8335,13.892,13.8043,13.853,55100.0
2012-05-18 09:55:00,14.22,14.23,14.12,14.12,75600.0,13.853,13.8627,13.7556,13.7556,75600.0
2012-05-18 10:00:00,14.13,14.13,14.08,14.1,61700.0,13.7653,13.7653,13.7166,13.7361,61700.0
2012-05-18 10:05:00,14.1,14.15,14.07,14.08,69800.0,13.7361,13.7848,13.7069,13.7166,69800.0
2012-05-18 10:10:00,14.08,14.1,14.08,14.08,33000.0,13.7166,13.7361,13.7166,13.7166,33000.0
2012-05-18 10:15:00,14.08,14.08,14.04,14.04,66900.0,13.7166,13.7166,13.6777,13.6777,66900.0
2012-05-18 10:20:00,14.04,14.08,14.03,14.07,102600.0,13.6777,13.7166,13.6679,13.7069,102600.0
2012-05-18 10:25:00,14.06,14.12,14.05,14.11,39700.0,13.6971,13.7556,13.6874,13.7458,39700.0
2012-05-18 10:30:00,14.11,14.17,14.11,14.17,137300.0,13.7458,13.8043,13.7458,13.8043,137300.0
2012-05-18 10:35:00,14.16,14.24,14.16,14.24,55600.0,13.7946,13.8725,13.7946,13.8725,55600.0
2012-05-18 10:40:00,14.24,14.26,14.24,14.25,110600.0,13.8725,13.892,13.8725,13.8822,110600.0
2012-05-18 10:45:00,14.25,14.25,14.2,14.2,56300.0,13.8822,13.8822,13.8335,13.8335,56300.0
2012-05-18 10:50:00,14.2,14.25,14.2,14.24,46800.0,13.8335,13.8822,13.8335,13.8725,46800.0
2012-05-18 10:55:00,14.24,14.25,14.2,14.2,27100.0,13.8725,13.8822,13.8335,13.8335,27100.0
2012-05-18 11:00:00,14.2,14.21,14.16,14.19,60500.0,13.8335,13.8433,13.7946,13.8238,60500.0
2012-05-18 11:05:00,14.18,14.19,14.12,14.12,42000.0,13.814,13.8238,13.7556,13.7556,42000.0
2012-05-18 11:10:00,14.12,14.15,14.12,14.12,33900.0,13.7556,13.7848,13.7556,13.7556,33900.0
2012-05-18 11:15:00,14.13,14.2,14.12,14.16,86700.0,13.7653,13.8335,13.7556,13.7946,86700.0
2012-05-18 11:20:00,14.16,14.16,14.13,14.13,28400.0,13.7946,13.7946,13.7653,13.7653,28400.0
2012-05-18 11:25:00,14.13,14.17,14.13,14.15,34900.0,13.7653,13.8043,13.7653,13.7848,34900.0
2012-05-18 11:30:00,14.15,14.15,14.12,14.13,42000.0,13.7848,13.7848,13.7556,13.7653,42000.0
2012-05-18 11:35:00,14.14,14.14,14.06,14.11,180800.0,13.7751,13.7751,13.6971,13.7458,180800.0
2012-05-18 11:40:00,14.11,14.16,14.11,14.15,49000.0,13.7458,13.7946,13.7458,13.7848,49000.0
2012-05-18 11:45:00,14.15,14.16,14.11,14.12,147300.0,13.7848,13.7946,13.7458,13.7556,147300.0
2012-05-18 11:50:00,14.12,14.13,14.08,14.12,153200.0,13.7556,13.7653,13.7166,13.7556,153200.0
2012-05-18 11:55:00,14.12,14.17,14.1,14.15,124200.0,13.7556,13.8043,13.7361,13.7848,124200.0
2012-05-18 12:00:00,14.15,14.16,14.11,14.15,81400.0,13.7848,13.7946,13.7458,13.7848,81400.0
2012-05-18 12:05:00,14.14,14.17,14.12,14.16,51300.0,13.7751,13.8043,13.7556,13.7946,51300.0
2012-05-18 12:10:00,14.16,14.2,14.16,14.18,45000.0,13.7946,13.8335,13.7946,13.814,45000.0
2012-05-18 12:15:00,14.18,14.18,14.15,14.17,36400.0,13.814,13.814,13.7848,13.8043,36400.0
2012-05-18 12:20:00,14.18,14.18,14.14,14.15,35900.0,13.814,13.814,13.7751,13.7848,35900.0
2012-05-18 12:25:00,14.15,14.18,14.15,14.17,40900.0,13.7848,13.814,13.7848,13.8043,40900.0
2012-05-18 12:30:00,14.17,14.2,14.17,14.19,59000.0,13.8043,13.8335,13.8043,13.8238,59000.0
2012-05-18 12:35:00,14.19,14.22,14.19,14.21,44600.0,13.8238,13.853,13.8238,13.8433,44600.0
2012-05-18 12:40:00,14.21,14.27,14.21,14.22,56500.0,13.8433,13.9017,13.8433,13.853,56500.0
2012-05-18 12:45:00,14.22,14.23,14.21,14.22,35800.0,13.853,13.8627,13.8433,13.853,35800.0
2012-05-18 12:50:00,14.21,14.24,14.18,14.18,47800.0,13.8433,13.8725,13.814,13.814,47800.0
2012-05-18 12:55:00,14.18,14.25,14.18,14.21,96800.0,13.814,13.8822,13.814,13.8433,96800.0
2012-05-18 13:00:00,14.2,14.22,14.18,14.18,32500.0,13.8335,13.853,13.814,13.814,32500.0
2012-05-18 13:05:00,14.18,14.21,14.16,14.21,77500.0,13.814,13.8433,13.7946,13.8433,77500.0
2012-05-18 13:10:00,14.2,14.21,14.19,14.19,44100.0,13.8335,13.8433,13.8238,13.8238,44100.0
2012-05-18 13:15:00,14.19,14.23,14.18,14.2,41300.0,13.8238,13.8627,13.814,13.8335,41300.0
2012-05-18 13:20:00,14.2,14.2,14.18,14.18,32000.0,13.8335,13.8335,13.814,13.814,32000.0
2012-05-18 13:25:00,14.18,14.2,14.18,14.18,25000.0,13.814,13.8335,13.814,13.814,25000.0
2012-05-18 13:30:00,14.18,14.19,14.17,14.18,24800.0,13.814,13.8238,13.8043,13.814,24800.0
2012-05-18 13:35:00,14.18,14.19,14.14,14.14,39500.0,13.814,13.8238,13.7751,13.7751,39500.0
2012-05-18 13:40:00,14.15,14.15,14.13,14.14,69100.0,13.7848,13.7848,13.7653,13.7751,69100.0
2012-05-18 13:45:00,14.14,14.16,14.13,14.16,115300.0,13.7751,13.7946,13.7653,13.7946,115300.0
2012-05-18 13:50:00,14.16,14.17,14.12,14.12,45600.0,13.7946,13.8043,13.7556,13.7556,45600.0
2012-05-18 13:55:00,14.12,14.16,14.12,14.12,98100.0,13.7556,13.7946,13.7556,13.7556,98100.0
2012-05-18 14:00:00,14.12,14.14,14.12,14.12,29900.0,13.7556,13.7751,13.7556,13.7556,29900.0
2012-05-18 14:05:00,14.12,14.15,14.12,14.13,130900.0,13.7556,13.7848,13.7556,13.7653,130900.0
2012-05-18 14:10:00,14.12,14.13,14.1,14.11,77800.0,13.7556,13.7653,13.7361,13.7458,77800.0
2012-05-18 14:15:00,14.11,14.13,14.1,14.1,85100.0,13.7458,13.7653,13.7361,13.7361,85100.0
2012-05-18 14:20:00,14.1,14.1,14.06,14.06,41300.0,13.7361,13.7361,13.6971,13.6971,41300.0
2012-05-18 14:25:00,14.06,14.06,14.03,14.05,34600.0,13.6971,13.6971,13.6679,13.6874,34600.0
2012-05-18 14:30:00,14.05,14.06,14.0,14.01,52700.0,13.6874,13.6971,13.6387,13.6484,52700.0
2012-05-18 14:35:00,14.02,14.03,14.0,14.01,103000.0,13.6582,13.6679,13.6387,13.6484,103000.0
2012-05-18 14:40:00,14.01,14.06,14.01,14.04,275100.0,13.6484,13.6971,13.6484,13.6777,275100.0
2012-05-18 14:45:00,14.04,14.11,14.04,14.1,292400.0,13.6777,13.7458,13.6777,13.7361,292400.0
2012-05-18 14:50:00,14.09,14.1,14.05,14.05,76000.0,13.7264,13.7361,13.6874,13.6874,76000.0
2012-05-18 14:55:00,14.05,14.05,14.01,14.02,51200.0,13.6874,13.6874,13.6484,13.6582,51200.0
2012-05-18 15:00:00,14.02,14.05,14.0,14.05,60200.0,13.6582,13.6874,13.6387,13.6874,60200.0
2012-05-18 15:05:00,14.05,14.07,14.03,14.05,93800.0,13.6874,13.7069,13.6679,13.6874,93800.0
2012-05-18 15:10:00,14.05,14.09,14.04,14.06,46000.0,13.6874,13.7264,13.6777,13.6971,46000.0
2012-05-18 15:15:00,14.06,14.14,14.06,14.13,94000.0,13.6971,13.7751,13.6971,13.7653,94000.0
2012-05-18 15:20:00,14.14,14.14,14.09,14.12,96900.0,13.7751,13.7751,13.7264,13.7556,96900.0
2012-05-18 15:25:00,14.12,14.15,14.11,14.12,162300.0,13.7556,13.7848,13.7458,13.7556,162300.0
2012-05-18 15:30:00,14.12,14.13,14.09,14.1,157700.0,13.7556,13.7653,13.7264,13.7361,157700.0
2012-05-18 15:35:00,14.1,14.12,14.09,14.09,93600.0,13.7361,13.7556,13.7264,13.7264,93600.0
2012-05-18 15:40:00,14.09,14.14,14.09,14.12,333800.0,13.7264,13.7751,13.7264,13.7556,333800.0
2012-05-18 15:45:00,14.12,14.12,14.04,14.04,86000.0,13.7556,13.7556,13.6777,13.6777,86000.0
2012-05-18 15:50:00,14.05,14.07,14.03,14.06,416200.0,13.6874,13.7069,13.6679,13.6971,416200.0
2012-05-18 15:55:00,14.06,14.11,14.05,14.09,347900.0,13.6971,13.7458,13.6874,13.7264,347900.0
2012-05-21 09:30:00,14.1,14.16,14.0,14.13,169000.0,13.7361,13.7946,13.6387,13.7653,169000.0
2012-05-21 09:35:00,14.14,14.15,14.1,14.12,110400.0,13.7751,13.7848,13.7361,13.7556,110400.0
2012-05-21 09:40:00,14.13,14.15,14.08,14.14,85000.0,13.7653,13.7848,13.7166,13.7751,85000.0
2012-05-21 09:45:00,14.15,14.15,14.04,14.1,48900.0,13.7848,13.7848,13.6777,13.7361,48900.0
2012-05-21 09:50:00,14.09,14.09,13.98,13.98,49500.0,13.7264,13.7264,13.6192,13.6192,49500.0
2012-05-21 09:55:00,13.99,14.04,13.95,14.04,193500.0,13.6289,13.6777,13.59,13.6777,193500.0
2012-05-21 10:00:00,14.04,14.05,14.0,14.05,80100.0,13.6777,13.6874,13.6387,13.6874,80100.0
2012-05-21 10:05:00,14.05,14.1,14.01,14.09,206300.0,13.6874,13.7361,13.6484,13.7264,206300.0
2012-05-21 10:10:00,14.09,14.1,14.0,14.03,132100.0,13.7264,13.7361,13.6387,13.6679,132100.0
2012-05-21 10:15:00,14.02,14.11,14.0,14.1,102700.0,13.6582,13.7458,13.6387,13.7361,102700.0
2012-05-21 10:20:00,14.09,14.1,14.03,14.03,88900.0,13.7264,13.7361,13.6679,13.6679,88900.0
2012-05-21 10:25:00,14.03,14.1,14.03,14.05,157300.0,13.6679,13.7361,13.6679,13.6874,157300.0
2012-05-21 10:30:00,14.05,14.14,14.05,14.11,165500.0,13.6874,13.7751,13.6874,13.7458,165500.0
2012-05-21 10:35:00,14.11,14.14,14.1,14.14,226800.0,13.7458,13.7751,13.7361,13.7751,226800.0
2012-05-21 10:40:00,14.13,14.15,14.12,14.13,39700.0,13.7653,13.7848,13.7556,13.7653,39700.0
2012-05-21 10:45:00,14.12,14.17,14.12,14.15,36700.0,13.7556,13.8043,13.7556,13.7848,36700.0
2012-05-21 10:50:00,14.14,14.19,14.14,14.18,39400.0,13.7751,13.8238,13.7751,13.814,39400.0
2012-05-21 10:55:00,14.18,14.18,14.14,14.17,71700.0,13.814,13.814,13.7751,13.8043,71700.0
2012-05-21 11:00:00,14.16,14.17,14.13,14.13,41400.0,13.7946,13.8043,13.7653,13.7653,41400.0
2012-05-21 11:05:00,14.13,14.17,14.13,14.13,35600.0,13.7653,13.8043,13.7653,13.7653,35600.0
2012-05-21 11:10:00,14.13,14.18,14.12,14.17,60300.0,13.7653,13.814,13.7556,13.8043,60300.0
2012-05-21 11:15:00,14.17,14.18,14.15,14.16,54700.0,13.8043,13.814,13.7848,13.7946,54700.0
2012-05-21 11:20:00,14.16,14.17,14.13,14.15,65100.0,13.7946,13.8043,13.7653,13.7848,65100.0
2012-05-21 11:25:00,14.16,14.17,14.13,14.15,41700.0,13.7946,13.8043,13.7653,13.7848,41700.0
2012-05-21 11:30:00,14.15,14.17,14.13,14.14,32600.0,13.7848,13.8043,13.7653,13.7751,32600.0
2012-05-21 11:35:00,14.13,14.18,14.13,14.16,36200.0,13.7653,13.814,13.7653,13.7946,36200.0
2012-05-21 11:40:00,14.15,14.16,14.15,14.16,10300.0,13.7848,13.7946,13.7848,13.7946,10300.0
2012-05-21 11:45:00,14.15,14.17,14.15,14.16,33800.0,13.7848,13.8043,13.7848,13.7946,33800.0
2012-05-21 11:50:00,14.16,14.18,14.16,14.16,33700.0,13.7946,13.814,13.7946,13.7946,33700.0
2012-05-21 11:55:00,14.17,14.18,14.14,14.15,35700.0,13.8043,13.814,13.7751,13.7848,35700.0
2012-05-21 12:00:00,14.15,14.17,14.14,14.17,103800.0,13.7848,13.8043,13.7751,13.8043,103800.0
2012-05-21 12:05:00,14.17,14.17,14.14,14.14,94200.0,13.8043,13.8043,13.7751,13.7751,94200.0
2012-05-21 12:10:00,14.15,14.15,14.14,14.14,31200.0,13.7848,13.7848,13.7751,13.7751,31200.0
2012-05-21 12:15:00,14.14,14.18,14.14,14.18,36000.0,13.7751,13.814,13.7751,13.814,36000.0
2012-05-21 12:20:00,14.18,14.2,14.17,14.19,49400.0,13.814,13.8335,13.8043,13.8238,49400.0
2012-05-21 12:25:00,14.2,14.25,14.19,14.25,60600.0,13.8335,13.8822,13.8238,13.8822,60600.0
2012-05-21 12:30:00,14.24,14.25,14.22,14.24,56300.0,13.8725,13.8822,13.853,13.8725,56300.0
2012-05-21 12:35:00,14.24,14.26,14.23,14.24,62900.0,13.8725,13.892,13.8627,13.8725,62900.0
2012-05-21 12:40:00,14.23,14.24,14.23,14.23,6100.0,13.8627,13.8725,13.8627,13.8627,6100.0
2012-05-21 12:45:00,14.23,14.24,14.23,14.23,13900.0,13.8627,13.8725,13.8627,13.8627,13900.0
2012-05-21 12:50:00,14.24,14.24,14.22,14.22,115000.0,13.8725,13.8725,13.853,13.853,115000.0
2012-05-21 12:55:00,14.23,14.23,14.22,14.23,13900.0,13.8627,13.8627,13.853,13.8627,13900.0
2012-05-21 13:00:00,14.24,14.24,14.22,14.22,61900.0,13.8725,13.8725,13.853,13.853,61900.0
2012-05-21 13:05:00,14.22,14.24,14.21,14.24,32000.0,13.853,13.8725,13.8433,13.8725,32000.0
2012-05-21 13:10:00,14.23,14.24,14.2,14.2,27900.0,13.8627,13.8725,13.8335,13.8335,27900.0
2012-05-21 13:15:00,14.2,14.21,14.17,14.19,235700.0,13.8335,13.8433,13.8043,13.8238,235700.0
2012-05-21 13:20:00,14.19,14.22,14.18,14.2,113300.0,13.8238,13.853,13.814,13.8335,113300.0
2012-05-21 13:25:00,14.19,14.23,14.19,14.23,25100.0,13.8238,13.8627,13.8238,13.8627,25100.0
2012-05-21 13:30:00,14.23,14.24,14.2,14.21,61300.0,13.8627,13.8725,13.8335,13.8433,61300.0
2012-05-21 13:35:00,14.21,14.22,14.19,14.19,38600.0,13.8433,13.853,13.8238,13.8238,38600.0
2012-05-21 13:40:00,14.19,14.21,14.18,14.21,55900.0,13.8238,13.8433,13.814,13.8433,55900.0
2012-05-21 13:45:00,14.21,14.24,14.2,14.23,35600.0,13.8433,13.8725,13.8335,13.8627,35600.0
2012-05-21 13:50:00,14.22,14.24,14.19,14.2,212000.0,13.853,13.8725,13.8238,13.8335,212000.0
2012-05-21 13:55:00,14.21,14.24,14.2,14.21,64600.0,13.8433,13.8725,13.8335,13.8433,64600.0
2012-05-21 14:00:00,14.22,14.22,14.17,14.17,43100.0,13.853,13.853,13.8043,13.8043,43100.0
2012-05-21 14:05:00,14.17,14.2,14.15,14.18,51000.0,13.8043,13.8335,13.7848,13.814,51000.0
2012-05-21 14:10:00,14.18,14.18,14.14,14.18,112300.0,13.814,13.814,13.7751,13.814,112300.0
2012-05-21 14:15:00,14.19,14.22,14.18,14.22,18600.0,13.8238,13.853,13.814,13.853,18600.0
2012-05-21 14:20:00,14.22,14.24,14.2,14.2,206800.0,13.853,13.8725,13.8335,13.8335,206800.0
2012-05-21 14:25:00,14.21,14.21,14.19,14.19,35300.0,13.8433,13.8433,13.8238,13.8238,35300.0
2012-05-21 14:30:00,14.19,14.2,14.15,14.18,158400.0,13.8238,13.8335,13.7848,13.814,158400.0
2012-05-21 14:35:00,14.17,14.18,14.15,14.16,29100.0,13.8043,13.814,13.7848,13.7946,29100.0
2012-05-21 14:40:00,14.17,14.18,14.14,14.15,53200.0,13.8043,13.814,13.7751,13.7848,53200.0
2012-05-21 14:45:00,14.14,14.2,14.14,14.19,72300.0,13.7751,13.8335,13.7751,13.8238,72300.0
2012-05-21 14:50:00,14.19,14.21,14.18,14.21,52600.0,13.8238,13.8433,13.814,13.8433,52600.0
2012-05-21 14:55:00,14.21,14.24,14.2,14.21,59400.0,13.8433,13.8725,13.8335,13.8433,59400.0
2012-05-21 15:00:00,14.21,14.26,14.21,14.26,70600.0,13.8433,13.892,13.8433,13.892,70600.0
2012-05-21 15:05:00,14.26,14.29,14.26,14.26,74200.0,13.892,13.9212,13.892,13.892,74200.0
2012-05-21 15:10:00,14.26,14.31,14.26,14.28,121900.0,13.892,13.9407,13.892,13.9115,121900.0
2012-05-21 15:15:00,14.28,14.34,14.26,14.34,131600.0,13.9115,13.9699,13.892,13.9699,131600.0
2012-05-21 15:20:00,14.34,14.4,14.34,14.4,140700.0,13.9699,14.0284,13.9699,14.0284,140700.0
2012-05-21 15:25:00,14.4,14.41,14.37,14.4,98200.0,14.0284,14.0381,13.9991,14.0284,98200.0
2012-05-21 15:30:00,14.39,14.43,14.38,14.42,102500.0,14.0186,14.0576,14.0089,14.0478,102500.0
2012-05-21 15:35:00,14.43,14.43,14.37,14.39,116300.0,14.0576,14.0576,13.9991,14.0186,116300.0
2012-05-21 15:40:00,14.39,14.4,14.36,14.36,50500.0,14.0186,14.0284,13.9894,13.9894,50500.0
2012-05-21 15:45:00,14.36,14.38,14.35,14.38,83400.0,13.9894,14.0089,13.9797,14.0089,83400.0
2012-05-21 15:50:00,14.38,14.39,14.38,14.38,63900.0,14.0089,14.0186,14.0089,14.0089,63900.0
2012-05-21 15:55:00,14.39,14.4,14.36,14.38,256900.0,14.0186,14.0284,13.9894,14.0089,256900.0
2012-05-22 09:30:00,14.34,14.4,14.24,14.26,69900.0,13.9699,14.0284,13.8725,13.892,69900.0
2012-05-22 09:35:00,14.26,14.3,14.18,14.2,55800.0,13.892,13.9309,13.814,13.8335,55800.0
2012-05-22 09:40:00,14.2,14.31,14.2,14.31,56000.0,13.8335,13.9407,13.8335,13.9407,56000.0
2012-05-22 09:45:00,14.31,14.34,14.27,14.31,80600.0,13.9407,13.9699,13.9017,13.9407,80600.0
2012-05-22 09:50:00,14.3,14.41,14.3,14.41,47000.0,13.9309,14.0381,13.9309,14.0381,47000.0
2012-05-22 09:55:00,14.4,14.41,14.36,14.36,77200.0,14.0284,14.0381,13.9894,13.9894,77200.0
2012-05-22 10:00:00,14.37,14.38,14.35,14.38,30600.0,13.9991,14.0089,13.9797,14.0089,30600.0
2012-05-22 10:05:00,14.38,14.4,14.37,14.4,45400.0,14.0089,14.0284,13.9991,14.0284,45400.0
2012-05-22 10:10:00,14.39,14.4,14.37,14.4,53800.0,14.0186,14.0284,13.9991,14.0284,53800.0
2012-05-22 10:15:00,14.4,14.5,14.4,14.5,184200.0,14.0284,14.1258,14.0284,14.1258,184200.0
2012-05-22 10:20:00,14.5,14.51,14.44,14.45,39900.0,14.1258,14.1355,14.0673,14.0771,39900.0
2012-05-22 10:25:00,14.45,14.46,14.44,14.46,29900.0,14.0771,14.0868,14.0673,14.0868,29900.0
2012-05-22 10:30:00,14.45,14.52,14.45,14.49,81900.0,14.0771,14.1453,14.0771,14.116,81900.0
2012-05-22 10:35:00,14.5,14.51,14.48,14.5,30100.0,14.1258,14.1355,14.1063,14.1258,30100.0
2012-05-22 10:40:00,14.5,14.53,14.49,14.5,93400.0,14.1258,14.155,14.116,14.1258,93400.0
2012-05-22 10:45:00,14.5,14.58,14.5,14.57,121100.0,14.1258,14.2037,14.1258,14.194,121100.0
2012-05-22 10:50:00,14.57,14.58,14.54,14.55,56000.0,14.194,14.2037,14.1647,14.1745,56000.0
2012-05-22 10:55:00,14.55,14.56,14.51,14.53,41400.0,14.1745,14.1842,14.1355,14.155,41400.0
2012-05-22 11:00:00,14.53,14.59,14.53,14.55,64500.0,14.155,14.2135,14.155,14.1745,64500.0
2012-05-22 11:05:00,14.55,14.55,14.52,14.53,21500.0,14.1745,14.1745,14.1453,14.155,21500.0
2012-05-22 11:10:00,14.53,14.54,14.5,14.5,75800.0,14.155,14.1647,14.1258,14.1258,75800.0
2012-05-22 11:15:00,14.51,14.53,14.5,14.53,58400.0,14.1355,14.155,14.1258,14.155,58400.0
2012-05-22 11:20:00,14.53,14.58,14.52,14.58,77600.0,14.155,14.2037,14.1453,14.2037,77600.0
2012-05-22 11:25:00,14.58,14.58,14.54,14.56,86100.0,14.2037,14.2037,14.1647,14.1842,86100.0
2012-05-22 11:30:00,14.55,14.56,14.51,14.52,19800.0,14.1745,14.1842,14.1355,14.1453,19800.0
2012-05-22 11:35:00,14.52,14.54,14.5,14.5,54100.0,14.1453,14.1647,14.1258,14.1258,54100.0
2012-05-22 11:40:00,14.51,14.53,14.47,14.52,126700.0,14.1355,14.155,14.0966,14.1453,126700.0
2012-05-22 11:45:00,14.52,14.53,14.52,14.53,27300.0,14.1453,14.155,14.1453,14.155,27300.0
2012-05-22 11:50:00,14.53,14.53,14.51,14.52,19800.0,14.155,14.155,14.1355,14.1453,19800.0
2012-05-22 11:55:00,14.52,14.52,14.47,14.49,81900.0,14.1453,14.1453,14.0966,14.116,81900.0
2012-05-22 12:00:00,14.5,14.5,14.44,14.46,61100.0,14.1258,14.1258,14.0673,14.0868,61100.0
2012-05-22 12:05:00,14.46,14.46,14.39,14.41,72400.0,14.0868,14.0868,14.0186,14.0381,72400.0
2012-05-22 12:10:00,14.41,14.45,14.4,14.43,43000.0,14.0381,14.0771,14.0284,14.0576,43000.0
2012-05-22 12:15:00,14.42,14.45,14.42,14.45,52400.0,14.0478,14.0771,14.0478,14.0771,52400.0
2012-05-22 12:20:00,14.44,14.48,14.44,14.48,15000.0,14.0673,14.1063,14.0673,14.1063,15000.0
2012-05-22 12:25:00,14.48,14.51,14.48,14.51,61900.0,14.1063,14.1355,14.1063,14.1355,61900.0
2012-05-22 12:30:00,14.5,14.51,14.44,14.45,80000.0,14.1258,14.1355,14.0673,14.0771,80000.0
2012-05-22 12:35:00,14.46,14.49,14.45,14.49,43300.0,14.0868,14.116,14.0771,14.116,43300.0
2012-05-22 12:40:00,14.49,14.51,14.49,14.49,43400.0,14.116,14.1355,14.116,14.116,43400.0
2012-05-22 12:45:00,14.49,14.52,14.48,14.52,35100.0,14.116,14.1453,14.1063,14.1453,35100.0
2012-05-22 12:50:00,14.52,14.52,14.47,14.5,54400.0,14.1453,14.1453,14.0966,14.1258,54400.0
2012-05-22 12:55:00,14.5,14.52,14.5,14.52,21800.0,14.1258,14.1453,14.1258,14.1453,21800.0
2012-05-22 13:00:00,14.52,14.55,14.51,14.52,75200.0,14.1453,14.1745,14.1355,14.1453,75200.0
2012-05-22 13:05:00,14.53,14.54,14.52,14.52,37400.0,14.155,14.1647,14.1453,14.1453,37400.0
2012-05-22 13:10:00,14.53,14.53,14.46,14.49,109000.0,14.155,14.155,14.0868,14.116,109000.0
2012-05-22 13:15:00,14.49,14.51,14.46,14.48,66200.0,14.116,14.1355,14.0868,14.1063,66200.0
2012-05-22 13:20:00,14.48,14.48,14.45,14.46,43700.0,14.1063,14.1063,14.0771,14.0868,43700.0
2012-05-22 13:25:00,14.46,14.49,14.44,14.49,81500.0,14.0868,14.116,14.0673,14.116,81500.0
2012-05-22 13:30:00,14.48,14.5,14.46,14.5,92500.0,14.1063,14.1258,14.0868,14.1258,92500.0
2012-05-22 13:35:00,14.5,14.5,14.43,14.44,54600.0,14.1258,14.1258,14.0576,14.0673,54600.0
2012-05-22 13:40:00,14.43,14.44,14.41,14.42,133600.0,14.0576,14.0673,14.0381,14.0478,133600.0
2012-05-22 13:45:00,14.43,14.43,14.39,14.43,78000.0,14.0576,14.0576,14.0186,14.0576,78000.0
2012-05-22 13:50:00,14.43,14.43,14.41,14.43,26800.0,14.0576,14.0576,14.0381,14.0576,26800.0
2012-05-22 13:55:00,14.43,14.43,14.41,14.42,14600.0,14.0576,14.0576,14.0381,14.0478,14600.0
2012-05-22 14:00:00,14.41,14.47,14.41,14.46,59000.0,14.0381,14.0966,14.0381,14.0868,59000.0
2012-05-22 14:05:00,14.47,14.47,14.42,14.44,75900.0,14.0966,14.0966,14.0478,14.0673,75900.0
2012-05-22 14:10:00,14.44,14.44,14.38,14.43,57600.0,14.0673,14.0673,14.0089,14.0576,57600.0
2012-05-22 14:15:00,14.43,14.43,14.38,14.38,97200.0,14.0576,14.0576,14.0089,14.0089,97200.0
2012-05-22 14:20:00,14.39,14.42,14.38,14.42,40600.0,14.0186,14.0478,14.0089,14.0478,40600.0
2012-05-22 14:25:00,14.42,14.43,14.38,14.38,30200.0,14.0478,14.0576,14.0089,14.0089,30200.0
2012-05-22 14:30:00,14.38,14.41,14.32,14.34,49600.0,14.0089,14.0381,13.9504,13.9699,49600.0
2012-05-22 14:35:00,14.34,14.36,14.34,14.35,19500.0,13.9699,13.9894,13.9699,13.9797,19500.0
2012-05-22 14:40:00,14.35,14.36,14.32,14.35,44600.0,13.9797,13.9894,13.9504,13.9797,44600.0
2012-05-22 14:45:00,14.35,14.36,14.31,14.34,92200.0,13.9797,13.9894,13.9407,13.9699,92200.0
2012-05-22 14:50:00,14.34,14.36,14.32,14.32,110400.0,13.9699,13.9894,13.9504,13.9504,110400.0
2012-05-22 14:55:00,14.32,14.35,14.32,14.34,39200.0,13.9504,13.9797,13.9504,13.9699,39200.0
2012-05-22 15:00:00,14.35,14.35,14.33,14.34,33200.0,13.9797,13.9797,13.9602,13.9699,33200.0
2012-05-22 15:05:00,14.34,14.34,14.33,14.33,23300.0,13.9699,13.9699,13.9602,13.9602,23300.0
2012-05-22 15:10:00,14.34,14.34,14.3,14.3,65200.0,13.9699,13.9699,13.9309,13.9309,65200.0
2012-05-22 15:15:00,14.31,14.32,14.26,14.26,115100.0,13.9407,13.9504,13.892,13.892,115100.0
2012-05-22 15:20:00,14.26,14.27,14.24,14.25,78200.0,13.892,13.9017,13.8725,13.8822,78200.0
2012-05-22 15:25:00,14.25,14.26,14.22,14.22,90400.0,13.8822,13.892,13.853,13.853,90400.0
2012-05-22 15:30:00,14.21,14.24,14.19,14.2,203600.0,13.8433,13.8725,13.8238,13.8335,203600.0
2012-05-22 15:35:00,14.19,14.22,14.18,14.19,78000.0,13.8238,13.853,13.814,13.8238,78000.0
2012-05-22 15:40:00,14.19,14.21,14.17,14.19,92700.0,13.8238,13.8433,13.8043,13.8238,92700.0
2012-05-22 15:45:00,14.19,14.23,14.16,14.18,172800.0,13.8238,13.8627,13.7946,13.814,172800.0
2012-05-22 15:50:00,14.18,14.24,14.18,14.24,109200.0,13.814,13.8725,13.814,13.8725,109200.0
2012-05-22 15:55:00,14.24,14.26,14.19,14.26,253200.0,13.8725,13.892,13.8238,13.892,253200.0
2012-05-23 09:30:00,14.11,14.2,14.1,14.18,111300.0,13.7458,13.8335,13.7361,13.814,111300.0
2012-05-23 09:35:00,14.19,14.24,14.16,14.22,88600.0,13.8238,13.8725,13.7946,13.853,88600.0
2012-05-23 09:40:00,14.23,14.24,14.21,14.23,32400.0,13.8627,13.8725,13.8433,13.8627,32400.0
2012-05-23 09:45:00,14.23,14.25,14.2,14.22,109900.0,13.8627,13.8822,13.8335,13.853,109900.0
2012-05-23 09:50:00,14.22,14.27,14.2,14.25,62700.0,13.853,13.9017,13.8335,13.8822,62700.0
2012-05-23 09:55:00,14.25,14.33,14.23,14.31,84000.0,13.8822,13.9602,13.8627,13.9407,84000.0
2012-05-23 10:00:00,14.31,14.39,14.31,14.37,197500.0,13.9407,14.0186,13.9407,13.9991,197500.0
2012-05-23 10:05:00,14.36,14.46,14.36,14.45,99000.0,13.9894,14.0868,13.9894,14.0771,99000.0
2012-05-23 10:10:00,14.46,14.49,14.4,14.41,171100.0,14.0868,14.116,14.0284,14.0381,171100.0
2012-05-23 10:15:00,14.4,14.41,14.33,14.39,150700.0,14.0284,14.0381,13.9602,14.0186,150700.0
2012-05-23 10:20:00,14.38,14.39,14.34,14.36,117100.0,14.0089,14.0186,13.9699,13.9894,117100.0
2012-05-23 10:25:00,14.35,14.36,14.32,14.35,30100.0,13.9797,13.9894,13.9504,13.9797,30100.0
2012-05-23 10:30:00,14.35,14.35,14.31,14.31,24500.0,13.9797,13.9797,13.9407,13.9407,24500.0
2012-05-23 10:35:00,14.3,14.32,14.24,14.25,37100.0,13.9309,13.9504,13.8725,13.8822,37100.0
2012-05-23 10:40:00,14.25,14.3,14.25,14.3,26700.0,13.8822,13.9309,13.8822,13.9309,26700.0
2012-05-23 10:45:00,14.29,14.29,14.22,14.24,59800.0,13.9212,13.9212,13.853,13.8725,59800.0
2012-05-23 10:50:00,14.25,14.26,14.22,14.23,22000.0,13.8822,13.892,13.853,13.8627,22000.0
2012-05-23 10:55:00,14.23,14.25,14.2,14.2,27900.0,13.8627,13.8822,13.8335,13.8335,27900.0
2012-05-23 11:00:00,14.2,14.21,14.16,14.16,49500.0,13.8335,13.8433,13.7946,13.7946,49500.0
2012-05-23 11:05:00,14.16,14.19,14.13,14.14,84300.0,13.7946,13.8238,13.7653,13.7751,84300.0
2012-05-23 11:10:00,14.14,14.16,14.12,14.14,34300.0,13.7751,13.7946,13.7556,13.7751,34300.0
2012-05-23 11:15:00,14.14,14.14,14.12,14.12,9900.0,13.7751,13.7751,13.7556,13.7556,9900.0
2012-05-23 11:20:00,14.12,14.13,14.11,14.13,68300.0,13.7556,13.7653,13.7458,13.7653,68300.0
2012-05-23 11:25:00,14.12,14.13,14.11,14.11,41100.0,13.7556,13.7653,13.7458,13.7458,41100.0
2012-05-23 11:30:00,14.11,14.14,14.11,14.11,59600.0,13.7458,13.7751,13.7458,13.7458,59600.0
2012-05-23 11:35:00,14.11,14.12,14.09,14.12,70900.0,13.7458,13.7556,13.7264,13.7556,70900.0
2012-05-23 11:40:00,14.12,14.14,14.1,14.1,48900.0,13.7556,13.7751,13.7361,13.7361,48900.0
2012-05-23 11:45:00,14.11,14.11,14.05,14.07,58100.0,13.7458,13.7458,13.6874,13.7069,58100.0
2012-05-23 11:50:00,14.07,14.1,14.07,14.1,13600.0,13.7069,13.7361,13.7069,13.7361,13600.0
2012-05-23 11:55:00,14.1,14.1,14.05,14.07,20500.0,13.7361,13.7361,13.6874,13.7069,20500.0
2012-05-23 12:00:00,14.06,14.07,14.03,14.04,17400.0,13.6971,13.7069,13.6679,13.6777,17400.0
2012-05-23 12:05:00,14.03,14.05,14.02,14.02,12300.0,13.6679,13.6874,13.6582,13.6582,12300.0
2012-05-23 12:10:00,14.03,14.04,14.02,14.04,17800.0,13.6679,13.6777,13.6582,13.6777,17800.0
2012-05-23 12:15:00,14.04,14.05,14.03,14.04,10000.0,13.6777,13.6874,13.6679,13.6777,10000.0
2012-05-23 12:20:00,14.04,14.04,14.02,14.03,6300.0,13.6777,13.6777,13.6582,13.6679,6300.0
2012-05-23 12:25:00,14.03,14.03,14.0,14.0,14000.0,13.6679,13.6679,13.6387,13.6387,14000.0
2012-05-23 12:30:00,14.0,14.04,14.0,14.04,16400.0,13.6387,13.6777,13.6387,13.6777,16400.0
2012-05-23 12:35:00,14.04,14.08,14.03,14.08,26700.0,13.6777,13.7166,13.6679,13.7166,26700.0
2012-05-23 12:40:00,14.08,14.1,14.08,14.1,11900.0,13.7166,13.7361,13.7166,13.7361,11900.0
2012-05-23 12:45:00,14.1,14.12,14.1,14.11,30600.0,13.7361,13.7556,13.7361,13.7458,30600.0
2012-05-23 12:50:00,14.1,14.12,14.09,14.12,53200.0,13.7361,13.7556,13.7264,13.7556,53200.0
2012-05-23 12:55:00,14.13,14.13,14.12,14.12,9400.0,13.7653,13.7653,13.7556,13.7556,9400.0
2012-05-23 13:00:00,14.12,14.14,14.12,14.14,21800.0,13.7556,13.7751,13.7556,13.7751,21800.0
2012-05-23 13:05:00,14.14,14.14,14.12,14.13,5500.0,13.7751,13.7751,13.7556,13.7653,5500.0
2012-05-23 13:10:00,14.13,14.17,14.12,14.17,17300.0,13.7653,13.8043,13.7556,13.8043,17300.0
2012-05-23 13:15:00,14.16,14.17,14.14,14.15,21800.0,13.7946,13.8043,13.7751,13.7848,21800.0
2012-05-23 13:20:00,14.14,14.19,14.14,14.17,22700.0,13.7751,13.8238,13.7751,13.8043,22700.0
2012-05-23 13:25:00,14.17,14.21,14.17,14.21,22300.0,13.8043,13.8433,13.8043,13.8433,22300.0
2012-05-23 13:30:00,14.21,14.22,14.21,14.22,10100.0,13.8433,13.853,13.8433,13.853,10100.0
2012-05-23 13:35:00,14.22,14.27,14.22,14.26,26600.0,13.853,13.9017,13.853,13.892,26600.0
2012-05-23 13:40:00,14.26,14.28,14.25,14.26,22300.0,13.892,13.9115,13.8822,13.892,22300.0
2012-05-23 13:45:00,14.27,14.29,14.26,14.28,36800.0,13.9017,13.9212,13.892,13.9115,36800.0
2012-05-23 13:50:00,14.27,14.28,14.24,14.24,23800.0,13.9017,13.9115,13.8725,13.8725,23800.0
2012-05-23 13:55:00,14.24,14.29,14.24,14.28,20300.0,13.8725,13.9212,13.8725,13.9115,20300.0
2012-05-23 14:00:00,14.28,14.28,14.26,14.27,8000.0,13.9115,13.9115,13.892,13.9017,8000.0
2012-05-23 14:05:00,14.27,14.29,14.26,14.29,28000.0,13.9017,13.9212,13.892,13.9212,28000.0
2012-05-23 14:10:00,14.29,14.33,14.28,14.3,202700.0,13.9212,13.9602,13.9115,13.9309,202700.0
2012-05-23 14:15:00,14.3,14.32,14.28,14.28,146800.0,13.9309,13.9504,13.9115,13.9115,146800.0
2012-05-23 14:20:00,14.28,14.31,14.28,14.28,73100.0,13.9115,13.9407,13.9115,13.9115,73100.0
2012-05-23 14:25:00,14.28,14.31,14.28,14.3,49600.0,13.9115,13.9407,13.9115,13.9309,49600.0
2012-05-23 14:30:00,14.29,14.33,14.29,14.31,52300.0,13.9212,13.9602,13.9212,13.9407,52300.0
2012-05-23 14:35:00,14.31,14.33,14.31,14.33,10100.0,13.9407,13.9602,13.9407,13.9602,10100.0
2012-05-23 14:40:00,14.33,14.44,14.32,14.42,151900.0,13.9602,14.0673,13.9504,14.0478,151900.0
2012-05-23 14:45:00,14.41,14.42,14.38,14.42,84100.0,14.0381,14.0478,14.0089,14.0478,84100.0
2012-05-23 14:50:00,14.43,14.46,14.43,14.44,35500.0,14.0576,14.0868,14.0576,14.0673,35500.0
2012-05-23 14:55:00,14.45,14.49,14.43,14.48,49900.0,14.0771,14.116,14.0576,14.1063,49900.0
2012-05-23 15:00:00,14.49,14.5,14.41,14.44,77600.0,14.116,14.1258,14.0381,14.0673,77600.0
2012-05-23 15:05:00,14.44,14.52,14.42,14.52,130700.0,14.0673,14.1453,14.0478,14.1453,130700.0
2012-05-23 15:10:00,14.51,14.52,14.49,14.52,124500.0,14.1355,14.1453,14.116,14.1453,124500.0
2012-05-23 15:15:00,14.52,14.54,14.5,14.53,126400.0,14.1453,14.1647,14.1258,14.155,126400.0
2012-05-23 15:20:00,14.53,14.55,14.52,14.53,142400.0,14.155,14.1745,14.1453,14.155,142400.0
2012-05-23 15:25:00,14.53,14.59,14.53,14.57,124100.0,14.155,14.2135,14.155,14.194,124100.0
2012-05-23 15:30:00,14.56,14.62,14.56,14.6,99900.0,14.1842,14.2427,14.1842,14.2232,99900.0
2012-05-23 15:35:00,14.6,14.69,14.6,14.66,124800.0,14.2232,14.3109,14.2232,14.2816,124800.0
2012-05-23 15:40:00,14.66,14.74,14.65,14.73,246500.0,14.2816,14.3596,14.2719,14.3498,246500.0
2012-05-23 15:45:00,14.73,14.73,14.69,14.7,133000.0,14.3498,14.3498,14.3109,14.3206,133000.0
2012-05-23 15:50:00,14.7,14.7,14.66,14.7,175300.0,14.3206,14.3206,14.2816,14.3206,175300.0
2012-05-23 15:55:00,14.69,14.7,14.68,14.69,142600.0,14.3109,14.3206,14.3011,14.3109,142600.0
2012-05-24 09:30:00,14.62,14.67,14.51,14.57,119700.0,14.2427,14.2914,14.1355,14.194,119700.0
2012-05-24 09:35:00,14.56,14.56,14.4,14.41,85600.0,14.1842,14.1842,14.0284,14.0381,85600.0
2012-05-24 09:40:00,14.41,14.44,14.38,14.41,151000.0,14.0381,14.0673,14.0089,14.0381,151000.0
2012-05-24 09:45:00,14.41,14.42,14.33,14.35,67700.0,14.0381,14.0478,13.9602,13.9797,67700.0
2012-05-24 09:50:00,14.35,14.39,14.34,14.36,53000.0,13.9797,14.0186,13.9699,13.9894,53000.0
2012-05-24 09:55:00,14.35,14.38,14.33,14.37,73900.0,13.9797,14.0089,13.9602,13.9991,73900.0
2012-05-24 10:00:00,14.37,14.4,14.34,14.39,72900.0,13.9991,14.0284,13.9699,14.0186,72900.0
2012-05-24 10:05:00,14.39,14.42,14.37,14.39,46400.0,14.0186,14.0478,13.9991,14.0186,46400.0
2012-05-24 10:10:00,14.39,14.4,14.36,14.37,43500.0,14.0186,14.0284,13.9894,13.9991,43500.0
2012-05-24 10:15:00,14.36,14.39,14.33,14.37,52900.0,13.9894,14.0186,13.9602,13.9991,52900.0
2012-05-24 10:20:00,14.36,14.39,14.33,14.37,46000.0,13.9894,14.0186,13.9602,13.9991,46000.0
2012-05-24 10:25:00,14.36,14.43,14.34,14.42,43000.0,13.9894,14.0576,13.9699,14.0478,43000.0
2012-05-24 10:30:00,14.42,14.48,14.41,14.46,38500.0,14.0478,14.1063,14.0381,14.0868,38500.0
2012-05-24 10:35:00,14.47,14.47,14.44,14.45,24600.0,14.0966,14.0966,14.0673,14.0771,24600.0
2012-05-24 10:40:00,14.44,14.46,14.44,14.45,22100.0,14.0673,14.0868,14.0673,14.0771,22100.0
2012-05-24 10:45:00,14.45,14.45,14.41,14.41,26400.0,14.0771,14.0771,14.0381,14.0381,26400.0
2012-05-24 10:50:00,14.41,14.42,14.38,14.39,26800.0,14.0381,14.0478,14.0089,14.0186,26800.0
2012-05-24 10:55:00,14.4,14.4,14.38,14.39,19800.0,14.0284,14.0284,14.0089,14.0186,19800.0
2012-05-24 11:00:00,14.39,14.39,14.34,14.34,51900.0,14.0186,14.0186,13.9699,13.9699,51900.0
2012-05-24 11:05:00,14.35,14.39,14.34,14.37,29500.0,13.9797,14.0186,13.9699,13.9991,29500.0
2012-05-24 11:10:00,14.37,14.41,14.37,14.38,34200.0,13.9991,14.0381,13.9991,14.0089,34200.0
2012-05-24 11:15:00,14.38,14.39,14.37,14.37,12600.0,14.0089,14.0186,13.9991,13.9991,12600.0
2012-05-24 11:20:00,14.38,14.38,14.35,14.37,34300.0,14.0089,14.0089,13.9797,13.9991,34300.0
2012-05-24 11:25:00,14.37,14.37,14.35,14.37,32100.0,13.9991,13.9991,13.9797,13.9991,32100.0
2012-05-24 11:30:00,14.36,14.36,14.27,14.28,104500.0,13.9894,13.9894,13.9017,13.9115,104500.0
2012-05-24 11:35:00,14.27,14.31,14.27,14.31,24500.0,13.9017,13.9407,13.9017,13.9407,24500.0
2012-05-24 11:40:00,14.3,14.31,14.27,14.28,36100.0,13.9309,13.9407,13.9017,13.9115,36100.0
2012-05-24 11:45:00,14.27,14.28,14.25,14.27,41700.0,13.9017,13.9115,13.8822,13.9017,41700.0
2012-05-24 11:50:00,14.27,14.29,14.27,14.29,35700.0,13.9017,13.9212,13.9017,13.9212,35700.0
2012-05-24 11:55:00,14.29,14.29,14.25,14.26,39900.0,13.9212,13.9212,13.8822,13.892,39900.0
2012-05-24 12:00:00,14.26,14.26,14.18,14.19,86600.0,13.892,13.892,13.814,13.8238,86600.0
2012-05-24 12:05:00,14.2,14.22,14.19,14.2,31000.0,13.8335,13.853,13.8238,13.8335,31000.0
2012-05-24 12:10:00,14.2,14.25,14.18,14.2,47000.0,13.8335,13.8822,13.814,13.8335,47000.0
2012-05-24 12:15:00,14.19,14.21,14.17,14.18,34500.0,13.8238,13.8433,13.8043,13.814,34500.0
2012-05-24 12:20:00,14.19,14.21,14.18,14.2,43600.0,13.8238,13.8433,13.814,13.8335,43600.0
2012-05-24 12:25:00,14.2,14.22,14.2,14.21,45300.0,13.8335,13.853,13.8335,13.8433,45300.0
2012-05-24 12:30:00,14.21,14.23,14.2,14.22,38200.0,13.8433,13.8627,13.8335,13.853,38200.0
2012-05-24 12:35:00,14.23,14.24,14.21,14.22,20800.0,13.8627,13.8725,13.8433,13.853,20800.0
2012-05-24 12:40:00,14.22,14.25,14.22,14.24,36600.0,13.853,13.8822,13.853,13.8725,36600.0
2012-05-24 12:45:00,14.23,14.24,14.23,14.24,16200.0,13.8627,13.8725,13.8627,13.8725,16200.0
2012-05-24 12:50:00,14.24,14.24,14.2,14.21,28700.0,13.8725,13.8725,13.8335,13.8433,28700.0
2012-05-24 12:55:00,14.21,14.25,14.19,14.23,57000.0,13.8433,13.8822,13.8238,13.8627,57000.0
2012-05-24 13:00:00,14.24,14.29,14.23,14.29,27600.0,13.8725,13.9212,13.8627,13.9212,27600.0
2012-05-24 13:05:00,14.29,14.3,14.28,14.29,12300.0,13.9212,13.9309,13.9115,13.9212,12300.0
2012-05-24 13:10:00,14.29,14.3,14.27,14.28,21900.0,13.9212,13.9309,13.9017,13.9115,21900.0
2012-05-24 13:15:00,14.28,14.3,14.27,14.27,26800.0,13.9115,13.9309,13.9017,13.9017,26800.0
2012-05-24 13:20:00,14.28,14.29,14.27,14.28,15000.0,13.9115,13.9212,13.9017,13.9115,15000.0
2012-05-24 13:25:00,14.29,14.3,14.23,14.24,55200.0,13.9212,13.9309,13.8627,13.8725,55200.0
2012-05-24 13:30:00,14.25,14.25,14.22,14.24,44700.0,13.8822,13.8822,13.853,13.8725,44700.0
2012-05-24 13:35:00,14.24,14.24,14.21,14.23,49100.0,13.8725,13.8725,13.8433,13.8627,49100.0
2012-05-24 13:40:00,14.23,14.25,14.21,14.23,30600.0,13.8627,13.8822,13.8433,13.8627,30600.0
2012-05-24 13:45:00,14.24,14.24,14.2,14.21,21700.0,13.8725,13.8725,13.8335,13.8433,21700.0
2012-05-24 13:50:00,14.21,14.22,14.19,14.19,26100.0,13.8433,13.853,13.8238,13.8238,26100.0
2012-05-24 13:55:00,14.19,14.19,14.15,14.15,37900.0,13.8238,13.8238,13.7848,13.7848,37900.0
2012-05-24 14:00:00,14.15,14.21,14.14,14.2,36500.0,13.7848,13.8433,13.7751,13.8335,36500.0
2012-05-24 14:05:00,14.19,14.2,14.17,14.19,21800.0,13.8238,13.8335,13.8043,13.8238,21800.0
2012-05-24 14:10:00,14.19,14.19,14.14,14.14,79300.0,13.8238,13.8238,13.7751,13.7751,79300.0
2012-05-24 14:15:00,14.15,14.18,14.15,14.18,51100.0,13.7848,13.814,13.7848,13.814,51100.0
2012-05-24 14:20:00,14.18,14.2,14.15,14.19,42300.0,13.814,13.8335,13.7848,13.8238,42300.0
2012-05-24 14:25:00,14.19,14.21,14.17,14.19,54800.0,13.8238,13.8433,13.8043,13.8238,54800.0
2012-05-24 14:30:00,14.2,14.23,14.19,14.23,36000.0,13.8335,13.8627,13.8238,13.8627,36000.0
2012-05-24 14:35:00,14.23,14.23,14.17,14.18,61700.0,13.8627,13.8627,13.8043,13.814,61700.0
2012-05-24 14:40:00,14.18,14.18,14.14,14.15,87000.0,13.814,13.814,13.7751,13.7848,87000.0
2012-05-24 14:45:00,14.16,14.16,14.12,14.16,61700.0,13.7946,13.7946,13.7556,13.7946,61700.0
2012-05-24 14:50:00,14.15,14.15,14.13,14.15,27900.0,13.7848,13.7848,13.7653,13.7848,27900.0
2012-05-24 14:55:00,14.15,14.15,14.12,14.12,47900.0,13.7848,13.7848,13.7556,13.7556,47900.0
2012-05-24 15:00:00,14.12,14.17,14.12,14.15,49400.0,13.7556,13.8043,13.7556,13.7848,49400.0
2012-05-24 15:05:00,14.15,14.15,14.12,14.13,71400.0,13.7848,13.7848,13.7556,13.7653,71400.0
2012-05-24 15:10:00,14.12,14.14,14.12,14.12,52200.0,13.7556,13.7751,13.7556,13.7556,52200.0
2012-05-24 15:15:00,14.13,14.15,14.12,14.14,44500.0,13.7653,13.7848,13.7556,13.7751,44500.0
2012-05-24 15:20:00,14.14,14.17,14.11,14.16,87200.0,13.7751,13.8043,13.7458,13.7946,87200.0
2012-05-24 15:25:00,14.16,14.24,14.15,14.19,109000.0,13.7946,13.8725,13.7848,13.8238,109000.0
2012-05-24 15:30:00,14.19,14.21,14.17,14.18,118000.0,13.8238,13.8433,13.8043,13.814,118000.0
2012-05-24 15:35:00,14.18,14.19,14.16,14.16,61400.0,13.814,13.8238,13.7946,13.7946,61400.0
2012-05-24 15:40:00,14.17,14.18,14.15,14.15,115800.0,13.8043,13.814,13.7848,13.7848,115800.0
2012-05-24 15:45:00,14.16,14.19,14.16,14.17,72400.0,13.7946,13.8238,13.7946,13.8043,72400.0
2012-05-24 15:50:00,14.17,14.21,14.16,14.2,132300.0,13.8043,13.8433,13.7946,13.8335,132300.0
2012-05-24 15:55:00,14.21,14.23,14.2,14.22,127200.0,13.8433,13.8627,13.8335,13.853,127200.0
2012-05-25 09:30:00,14.2,14.3,14.19,14.21,55800.0,13.8335,13.9309,13.8238,13.8433,55800.0
2012-05-25 09:35:00,14.19,14.31,14.16,14.3,36900.0,13.8238,13.9407,13.7946,13.9309,36900.0
2012-05-25 09:40:00,14.29,14.32,14.27,14.28,23000.0,13.9212,13.9504,13.9017,13.9115,23000.0
2012-05-25 09:45:00,14.3,14.36,14.3,14.34,20900.0,13.9309,13.9894,13.9309,13.9699,20900.0
2012-05-25 09:50:00,14.33,14.34,14.27,14.3,44300.0,13.9602,13.9699,13.9017,13.9309,44300.0
2012-05-25 09:55:00,14.29,14.32,14.28,14.29,46700.0,13.9212,13.9504,13.9115,13.9212,46700.0
2012-05-25 10:00:00,14.29,14.29,14.25,14.26,44400.0,13.9212,13.9212,13.8822,13.892,44400.0
2012-05-25 10:05:00,14.26,14.27,14.24,14.24,25600.0,13.892,13.9017,13.8725,13.8725,25600.0
2012-05-25 10:10:00,14.24,14.25,14.21,14.22,34200.0,13.8725,13.8822,13.8433,13.853,34200.0
2012-05-25 10:15:00,14.22,14.22,14.13,14.16,66300.0,13.853,13.853,13.7653,13.7946,66300.0
2012-05-25 10:20:00,14.17,14.2,14.17,14.18,24400.0,13.8043,13.8335,13.8043,13.814,24400.0
2012-05-25 10:25:00,14.17,14.17,14.14,14.16,54300.0,13.8043,13.8043,13.7751,13.7946,54300.0
2012-05-25 10:30:00,14.17,14.2,14.16,14.17,40100.0,13.8043,13.8335,13.7946,13.8043,40100.0
2012-05-25 10:35:00,14.17,14.19,14.13,14.14,40800.0,13.8043,13.8238,13.7653,13.7751,40800.0
2012-05-25 10:40:00,14.14,14.14,14.08,14.11,88000.0,13.7751,13.7751,13.7166,13.7458,88000.0
2012-05-25 10:45:00,14.12,14.16,14.11,14.16,99300.0,13.7556,13.7946,13.7458,13.7946,99300.0
2012-05-25 10:50:00,14.15,14.18,14.15,14.17,13400.0,13.7848,13.814,13.7848,13.8043,13400.0
2012-05-25 10:55:00,14.17,14.18,14.17,14.18,2200.0,13.8043,13.814,13.8043,13.814,2200.0
2012-05-25 11:00:00,14.18,14.22,14.17,14.18,62500.0,13.814,13.853,13.8043,13.814,62500.0
2012-05-25 11:05:00,14.18,14.21,14.18,14.21,10200.0,13.814,13.8433,13.814,13.8433,10200.0
2012-05-25 11:10:00,14.21,14.23,14.21,14.23,19400.0,13.8433,13.8627,13.8433,13.8627,19400.0
2012-05-25 11:15:00,14.24,14.26,14.23,14.26,17500.0,13.8725,13.892,13.8627,13.892,17500.0
2012-05-25 11:20:00,14.26,14.3,14.25,14.29,29900.0,13.892,13.9309,13.8822,13.9212,29900.0
2012-05-25 11:25:00,14.29,14.31,14.28,14.31,15800.0,13.9212,13.9407,13.9115,13.9407,15800.0
2012-05-25 11:30:00,14.3,14.3,14.26,14.27,20200.0,13.9309,13.9309,13.892,13.9017,20200.0
2012-05-25 11:35:00,14.26,14.27,14.24,14.27,21500.0,13.892,13.9017,13.8725,13.9017,21500.0
2012-05-25 11:40:00,14.26,14.26,14.24,14.26,24100.0,13.892,13.892,13.8725,13.892,24100.0
2012-05-25 11:45:00,14.26,14.26,14.24,14.25,22500.0,13.892,13.892,13.8725,13.8822,22500.0
2012-05-25 11:50:00,14.24,14.27,14.24,14.25,35300.0,13.8725,13.9017,13.8725,13.8822,35300.0
2012-05-25 11:55:00,14.25,14.29,14.25,14.29,44300.0,13.8822,13.9212,13.8822,13.9212,44300.0
2012-05-25 12:00:00,14.28,14.29,14.26,14.27,18800.0,13.9115,13.9212,13.892,13.9017,18800.0
2012-05-25 12:05:00,14.27,14.3,14.27,14.29,12600.0,13.9017,13.9309,13.9017,13.9212,12600.0
2012-05-25 12:10:00,14.3,14.31,14.29,14.29,7800.0,13.9309,13.9407,13.9212,13.9212,7800.0
2012-05-25 12:15:00,14.3,14.3,14.29,14.3,2500.0,13.9309,13.9309,13.9212,13.9309,2500.0
2012-05-25 12:20:00,14.29,14.3,14.27,14.29,41500.0,13.9212,13.9309,13.9017,13.9212,41500.0
2012-05-25 12:25:00,14.29,14.29,14.26,14.27,31300.0,13.9212,13.9212,13.892,13.9017,31300.0
2012-05-25 12:30:00,14.27,14.27,14.25,14.27,10600.0,13.9017,13.9017,13.8822,13.9017,10600.0
2012-05-25 12:35:00,14.28,14.28,14.28,14.28,2100.0,13.9115,13.9115,13.9115,13.9115,2100.0
2012-05-25 12:40:00,14.28,14.28,14.27,14.28,3700.0,13.9115,13.9115,13.9017,13.9115,3700.0
2012-05-25 12:45:00,14.28,14.28,14.26,14.26,11800.0,13.9115,13.9115,13.892,13.892,11800.0
2012-05-25 12:50:00,14.27,14.29,14.26,14.28,33700.0,13.9017,13.9212,13.892,13.9115,33700.0
2012-05-25 12:55:00,14.29,14.29,14.28,14.28,5400.0,13.9212,13.9212,13.9115,13.9115,5400.0
2012-05-25 13:00:00,14.28,14.28,14.27,14.27,18100.0,13.9115,13.9115,13.9017,13.9017,18100.0
2012-05-25 13:05:00,14.27,14.28,14.27,14.27,4200.0,13.9017,13.9115,13.9017,13.9017,4200.0
2012-05-25 13:10:00,14.27,14.28,14.27,14.27,17100.0,13.9017,13.9115,13.9017,13.9017,17100.0
2012-05-25 13:15:00,14.27,14.28,14.27,14.28,7000.0,13.9017,13.9115,13.9017,13.9115,7000.0
2012-05-25 13:20:00,14.28,14.28,14.27,14.28,2800.0,13.9115,13.9115,13.9017,13.9115,2800.0
2012-05-25 13:25:00,14.28,14.28,14.27,14.28,5200.0,13.9115,13.9115,13.9017,13.9115,5200.0
2012-05-25 13:30:00,14.28,14.28,14.27,14.27,3500.0,13.9115,13.9115,13.9017,13.9017,3500.0
2012-05-25 13:35:00,14.28,14.28,14.27,14.27,16700.0,13.9115,13.9115,13.9017,13.9017,16700.0
2012-05-25 13:40:00,14.27,14.28,14.27,14.28,9000.0,13.9017,13.9115,13.9017,13.9115,9000.0
2012-05-25 13:45:00,14.27,14.28,14.27,14.28,12000.0,13.9017,13.9115,13.9017,13.9115,12000.0
2012-05-25 13:50:00,14.28,14.3,14.27,14.29,22300.0,13.9115,13.9309,13.9017,13.9212,22300.0
2012-05-25 13:55:00,14.29,14.3,14.29,14.3,17400.0,13.9212,13.9309,13.9212,13.9309,17400.0
2012-05-25 14:00:00,14.3,14.31,14.29,14.31,50700.0,13.9309,13.9407,13.9212,13.9407,50700.0
2012-05-25 14:05:00,14.31,14.31,14.3,14.31,4700.0,13.9407,13.9407,13.9309,13.9407,4700.0
2012-05-25 14:10:00,14.31,14.32,14.3,14.31,14700.0,13.9407,13.9504,13.9309,13.9407,14700.0
2012-05-25 14:15:00,14.32,14.32,14.31,14.31,24500.0,13.9504,13.9504,13.9407,13.9407,24500.0
2012-05-25 14:20:00,14.3,14.3,14.28,14.29,46900.0,13.9309,13.9309,13.9115,13.9212,46900.0
2012-05-25 14:25:00,14.29,14.29,14.25,14.27,66600.0,13.9212,13.9212,13.8822,13.9017,66600.0
2012-05-25 14:30:00,14.27,14.28,14.27,14.27,5400.0,13.9017,13.9115,13.9017,13.9017,5400.0
2012-05-25 14:35:00,14.27,14.28,14.26,14.27,31700.0,13.9017,13.9115,13.892,13.9017,31700.0
2012-05-25 14:40:00,14.28,14.28,14.25,14.25,149200.0,13.9115,13.9115,13.8822,13.8822,149200.0
2012-05-25 14:45:00,14.26,14.27,14.25,14.27,73000.0,13.892,13.9017,13.8822,13.9017,73000.0
2012-05-25 14:50:00,14.26,14.29,14.26,14.29,15800.0,13.892,13.9212,13.892,13.9212,15800.0
2012-05-25 14:55:00,14.29,14.3,14.28,14.28,14500.0,13.9212,13.9309,13.9115,13.9115,14500.0
2012-05-25 15:00:00,14.28,14.31,14.28,14.3,15300.0,13.9115,13.9407,13.9115,13.9309,15300.0
2012-05-25 15:05:00,14.29,14.3,14.28,14.29,36100.0,13.9212,13.9309,13.9115,13.9212,36100.0
2012-05-25 15:10:00,14.29,14.3,14.27,14.28,18500.0,13.9212,13.9309,13.9017,13.9115,18500.0
2012-05-25 15:15:00,14.27,14.28,14.26,14.27,30000.0,13.9017,13.9115,13.892,13.9017,30000.0
2012-05-25 15:20:00,14.27,14.27,14.21,14.21,58600.0,13.9017,13.9017,13.8433,13.8433,58600.0
2012-05-25 15:25:00,14.21,14.22,14.21,14.21,5600.0,13.8433,13.853,13.8433,13.8433,5600.0
2012-05-25 15:30:00,14.21,14.24,14.2,14.23,47200.0,13.8433,13.8725,13.8335,13.8627,47200.0
2012-05-25 15:35:00,14.23,14.24,14.21,14.23,62200.0,13.8627,13.8725,13.8433,13.8627,62200.0
2012-05-25 15:40:00,14.23,14.24,14.23,14.23,89900.0,13.8627,13.8725,13.8627,13.8627,89900.0
2012-05-25 15:45:00,14.23,14.25,14.22,14.23,101600.0,13.8627,13.8822,13.853,13.8627,101600.0
2012-05-25 15:50:00,14.24,14.24,14.21,14.21,87100.0,13.8725,13.8725,13.8433,13.8433,87100.0
2012-05-25 15:55:00,14.21,14.24,14.21,14.22,89100.0,13.8433,13.8725,13.8433,13.853,89100.0
2012-05-29 09:30:00,14.32,14.46,14.32,14.39,58300.0,13.9504,14.0868,13.9504,14.0186,58300.0
2012-05-29 09:35:00,14.38,14.43,14.33,14.42,39200.0,14.0089,14.0576,13.9602,14.0478,39200.0
2012-05-29 09:40:00,14.39,14.44,14.36,14.41,17600.0,14.0186,14.0673,13.9894,14.0381,17600.0
2012-05-29 09:45:00,14.4,14.41,14.28,14.29,251500.0,14.0284,14.0381,13.9115,13.9212,251500.0
2012-05-29 09:50:00,14.28,14.39,14.27,14.38,151600.0,13.9115,14.0186,13.9017,14.0089,151600.0
2012-05-29 09:55:00,14.39,14.45,14.38,14.44,66200.0,14.0186,14.0771,14.0089,14.0673,66200.0
2012-05-29 10:00:00,14.44,14.45,14.39,14.42,76200.0,14.0673,14.0771,14.0186,14.0478,76200.0
2012-05-29 10:05:00,14.43,14.45,14.39,14.42,28500.0,14.0576,14.0771,14.0186,14.0478,28500.0
2012-05-29 10:10:00,14.43,14.5,14.43,14.48,83700.0,14.0576,14.1258,14.0576,14.1063,83700.0
2012-05-29 10:15:00,14.49,14.54,14.48,14.52,58200.0,14.116,14.1647,14.1063,14.1453,58200.0
2012-05-29 10:20:00,14.52,14.56,14.52,14.56,9200.0,14.1453,14.1842,14.1453,14.1842,9200.0
2012-05-29 10:25:00,14.56,14.62,14.55,14.61,53200.0,14.1842,14.2427,14.1745,14.2329,53200.0
2012-05-29 10:30:00,14.6,14.63,14.59,14.59,39700.0,14.2232,14.2524,14.2135,14.2135,39700.0
2012-05-29 10:35:00,14.59,14.62,14.57,14.58,51300.0,14.2135,14.2427,14.194,14.2037,51300.0
2012-05-29 10:40:00,14.59,14.6,14.58,14.58,10800.0,14.2135,14.2232,14.2037,14.2037,10800.0
2012-05-29 10:45:00,14.58,14.62,14.58,14.6,34800.0,14.2037,14.2427,14.2037,14.2232,34800.0
2012-05-29 10:50:00,14.59,14.62,14.59,14.6,59800.0,14.2135,14.2427,14.2135,14.2232,59800.0
2012-05-29 10:55:00,14.6,14.6,14.59,14.6,44600.0,14.2232,14.2232,14.2135,14.2232,44600.0
2012-05-29 11:00:00,14.6,14.61,14.56,14.56,63000.0,14.2232,14.2329,14.1842,14.1842,63000.0
2012-05-29 11:05:00,14.57,14.57,14.53,14.53,43100.0,14.194,14.194,14.155,14.155,43100.0
2012-05-29 11:10:00,14.54,14.54,14.53,14.54,9100.0,14.1647,14.1647,14.155,14.1647,9100.0
2012-05-29 11:15:00,14.54,14.54,14.47,14.48,76300.0,14.1647,14.1647,14.0966,14.1063,76300.0
2012-05-29 11:20:00,14.48,14.48,14.45,14.46,30100.0,14.1063,14.1063,14.0771,14.0868,30100.0
2012-05-29 11:25:00,14.47,14.51,14.46,14.51,37900.0,14.0966,14.1355,14.0868,14.1355,37900.0
2012-05-29 11:30:00,14.51,14.54,14.49,14.5,69800.0,14.1355,14.1647,14.116,14.1258,69800.0
2012-05-29 11:35:00,14.5,14.51,14.45,14.46,69000.0,14.1258,14.1355,14.0771,14.0868,69000.0
2012-05-29 11:40:00,14.46,14.46,14.39,14.42,72300.0,14.0868,14.0868,14.0186,14.0478,72300.0
2012-05-29 11:45:00,14.42,14.42,14.37,14.38,28900.0,14.0478,14.0478,13.9991,14.0089,28900.0
2012-05-29 11:50:00,14.39,14.4,14.36,14.39,21600.0,14.0186,14.0284,13.9894,14.0186,21600.0
2012-05-29 11:55:00,14.4,14.4,14.37,14.37,29400.0,14.0284,14.0284,13.9991,13.9991,29400.0
2012-05-29 12:00:00,14.37,14.38,14.32,14.33,38300.0,13.9991,14.0089,13.9504,13.9602,38300.0
2012-05-29 12:05:00,14.32,14.33,14.32,14.33,27900.0,13.9504,13.9602,13.9504,13.9602,27900.0
2012-05-29 12:10:00,14.33,14.35,14.31,14.31,27400.0,13.9602,13.9797,13.9407,13.9407,27400.0
2012-05-29 12:15:00,14.31,14.32,14.3,14.31,8300.0,13.9407,13.9504,13.9309,13.9407,8300.0
2012-05-29 12:20:00,14.31,14.31,14.28,14.29,21700.0,13.9407,13.9407,13.9115,13.9212,21700.0
2012-05-29 12:25:00,14.29,14.31,14.28,14.29,22400.0,13.9212,13.9407,13.9115,13.9212,22400.0
2012-05-29 12:30:00,14.3,14.3,14.26,14.27,46900.0,13.9309,13.9309,13.892,13.9017,46900.0
2012-05-29 12:35:00,14.27,14.29,14.25,14.26,15100.0,13.9017,13.9212,13.8822,13.892,15100.0
2012-05-29 12:40:00,14.26,14.27,14.26,14.27,6300.0,13.892,13.9017,13.892,13.9017,6300.0
2012-05-29 12:45:00,14.27,14.29,14.26,14.28,25300.0,13.9017,13.9212,13.892,13.9115,25300.0
2012-05-29 12:50:00,14.27,14.31,14.27,14.3,24100.0,13.9017,13.9407,13.9017,13.9309,24100.0
2012-05-29 12:55:00,14.29,14.29,14.28,14.28,14000.0,13.9212,13.9212,13.9115,13.9115,14000.0
2012-05-29 13:00:00,14.28,14.3,14.27,14.29,20500.0,13.9115,13.9309,13.9017,13.9212,20500.0
2012-05-29 13:05:00,14.29,14.29,14.28,14.29,7800.0,13.9212,13.9212,13.9115,13.9212,7800.0
2012-05-29 13:10:00,14.29,14.31,14.28,14.31,19800.0,13.9212,13.9407,13.9115,13.9407,19800.0
2012-05-29 13:15:00,14.31,14.31,14.28,14.29,22900.0,13.9407,13.9407,13.9115,13.9212,22900.0
2012-05-29 13:20:00,14.29,14.31,14.28,14.31,40400.0,13.9212,13.9407,13.9115,13.9407,40400.0
2012-05-29 13:25:00,14.31,14.33,14.28,14.29,43300.0,13.9407,13.9602,13.9115,13.9212,43300.0
2012-05-29 13:30:00,14.29,14.3,14.26,14.29,27500.0,13.9212,13.9309,13.892,13.9212,27500.0
2012-05-29 13:35:00,14.3,14.3,14.29,14.29,6800.0,13.9309,13.9309,13.9212,13.9212,6800.0
2012-05-29 13:40:00,14.29,14.31,14.29,14.3,33700.0,13.9212,13.9407,13.9212,13.9309,33700.0
2012-05-29 13:45:00,14.29,14.32,14.29,14.29,21700.0,13.9212,13.9504,13.9212,13.9212,21700.0
2012-05-29 13:50:00,14.29,14.3,14.28,14.29,11800.0,13.9212,13.9309,13.9115,13.9212,11800.0
2012-05-29 13:55:00,14.28,14.29,14.28,14.28,15900.0,13.9115,13.9212,13.9115,13.9115,15900.0
2012-05-29 14:00:00,14.28,14.29,14.28,14.28,8000.0,13.9115,13.9212,13.9115,13.9115,8000.0
2012-05-29 14:05:00,14.28,14.29,14.27,14.27,24100.0,13.9115,13.9212,13.9017,13.9017,24100.0
2012-05-29 14:10:00,14.27,14.32,14.27,14.29,53500.0,13.9017,13.9504,13.9017,13.9212,53500.0
2012-05-29 14:15:00,14.3,14.32,14.29,14.29,28700.0,13.9309,13.9504,13.9212,13.9212,28700.0
2012-05-29 14:20:00,14.29,14.3,14.26,14.26,17200.0,13.9212,13.9309,13.892,13.892,17200.0
2012-05-29 14:25:00,14.26,14.27,14.26,14.26,18200.0,13.892,13.9017,13.892,13.892,18200.0
2012-05-29 14:30:00,14.27,14.27,14.26,14.26,22200.0,13.9017,13.9017,13.892,13.892,22200.0
2012-05-29 14:35:00,14.26,14.28,14.25,14.25,36000.0,13.892,13.9115,13.8822,13.8822,36000.0
2012-05-29 14:40:00,14.25,14.27,14.25,14.27,40500.0,13.8822,13.9017,13.8822,13.9017,40500.0
2012-05-29 14:45:00,14.27,14.27,14.25,14.26,16300.0,13.9017,13.9017,13.8822,13.892,16300.0
2012-05-29 14:50:00,14.26,14.29,14.25,14.28,59700.0,13.892,13.9212,13.8822,13.9115,59700.0
2012-05-29 14:55:00,14.28,14.29,14.27,14.28,24700.0,13.9115,13.9212,13.9017,13.9115,24700.0
2012-05-29 15:00:00,14.28,14.29,14.26,14.27,25200.0,13.9115,13.9212,13.892,13.9017,25200.0
2012-05-29 15:05:00,14.27,14.29,14.26,14.29,49700.0,13.9017,13.9212,13.892,13.9212,49700.0
2012-05-29 15:10:00,14.29,14.32,14.29,14.32,27500.0,13.9212,13.9504,13.9212,13.9504,27500.0
2012-05-29 15:15:00,14.32,14.34,14.31,14.33,40300.0,13.9504,13.9699,13.9407,13.9602,40300.0
2012-05-29 15:20:00,14.33,14.33,14.32,14.33,11500.0,13.9602,13.9602,13.9504,13.9602,11500.0
2012-05-29 15:25:00,14.33,14.35,14.32,14.35,41100.0,13.9602,13.9797,13.9504,13.9797,41100.0
2012-05-29 15:30:00,14.35,14.36,14.33,14.35,72600.0,13.9797,13.9894,13.9602,13.9797,72600.0
2012-05-29 15:35:00,14.35,14.37,14.34,14.35,48900.0,13.9797,13.9991,13.9699,13.9797,48900.0
2012-05-29 15:40:00,14.36,14.43,14.36,14.43,97800.0,13.9894,14.0576,13.9894,14.0576,97800.0
2012-05-29 15:45:00,14.42,14.43,14.4,14.41,57800.0,14.0478,14.0576,14.0284,14.0381,57800.0
2012-05-29 15:50:00,14.41,14.41,14.38,14.4,56300.0,14.0381,14.0381,14.0089,14.0284,56300.0
2012-05-29 15:55:00,14.4,14.4,14.36,14.37,131400.0,14.0284,14.0284,13.9894,13.9991,131400.0
2012-05-30 09:30:00,14.22,14.27,14.13,14.13,53400.0,13.853,13.9017,13.7653,13.7653,53400.0
2012-05-30 09:35:00,14.13,14.16,14.09,14.12,100700.0,13.7653,13.7946,13.7264,13.7556,100700.0
2012-05-30 09:40:00,14.1,14.11,14.06,14.1,49900.0,13.7361,13.7458,13.6971,13.7361,49900.0
2012-05-30 09:45:00,14.08,14.13,14.06,14.1,65200.0,13.7166,13.7653,13.6971,13.7361,65200.0
2012-05-30 09:50:00,14.09,14.14,14.08,14.14,38800.0,13.7264,13.7751,13.7166,13.7751,38800.0
2012-05-30 09:55:00,14.14,14.15,14.08,14.08,30200.0,13.7751,13.7848,13.7166,13.7166,30200.0
2012-05-30 10:00:00,14.09,14.09,14.05,14.07,74200.0,13.7264,13.7264,13.6874,13.7069,74200.0
2012-05-30 10:05:00,14.07,14.12,14.07,14.09,23000.0,13.7069,13.7556,13.7069,13.7264,23000.0
2012-05-30 10:10:00,14.1,14.1,14.05,14.07,32000.0,13.7361,13.7361,13.6874,13.7069,32000.0
2012-05-30 10:15:00,14.07,14.11,14.05,14.07,41400.0,13.7069,13.7458,13.6874,13.7069,41400.0
2012-05-30 10:20:00,14.06,14.08,14.03,14.08,36300.0,13.6971,13.7166,13.6679,13.7166,36300.0
2012-05-30 10:25:00,14.08,14.09,14.04,14.05,28400.0,13.7166,13.7264,13.6777,13.6874,28400.0
2012-05-30 10:30:00,14.06,14.09,14.05,14.06,37800.0,13.6971,13.7264,13.6874,13.6971,37800.0
2012-05-30 10:35:00,14.06,14.06,14.02,14.05,24500.0,13.6971,13.6971,13.6582,13.6874,24500.0
2012-05-30 10:40:00,14.05,14.05,14.02,14.02,20800.0,13.6874,13.6874,13.6582,13.6582,20800.0
2012-05-30 10:45:00,14.02,14.03,13.99,14.0,51300.0,13.6582,13.6679,13.6289,13.6387,51300.0
2012-05-30 10:50:00,14.0,14.04,14.0,14.03,39100.0,13.6387,13.6777,13.6387,13.6679,39100.0
2012-05-30 10:55:00,14.04,14.04,14.0,14.01,18800.0,13.6777,13.6777,13.6387,13.6484,18800.0
2012-05-30 11:00:00,14.01,14.05,14.0,14.04,41100.0,13.6484,13.6874,13.6387,13.6777,41100.0
2012-05-30 11:05:00,14.04,14.08,14.04,14.07,29600.0,13.6777,13.7166,13.6777,13.7069,29600.0
2012-05-30 11:10:00,14.06,14.08,14.06,14.08,21100.0,13.6971,13.7166,13.6971,13.7166,21100.0
2012-05-30 11:15:00,14.08,14.11,14.08,14.1,32800.0,13.7166,13.7458,13.7166,13.7361,32800.0
2012-05-30 11:20:00,14.1,14.1,14.02,14.04,87300.0,13.7361,13.7361,13.6582,13.6777,87300.0
2012-05-30 11:25:00,14.04,14.04,14.01,14.02,78900.0,13.6777,13.6777,13.6484,13.6582,78900.0
2012-05-30 11:30:00,14.02,14.03,13.97,13.99,77900.0,13.6582,13.6679,13.6095,13.6289,77900.0
2012-05-30 11:35:00,13.99,14.06,13.99,14.06,84000.0,13.6289,13.6971,13.6289,13.6971,84000.0
2012-05-30 11:40:00,14.06,14.08,14.05,14.08,42100.0,13.6971,13.7166,13.6874,13.7166,42100.0
2012-05-30 11:45:00,14.07,14.09,14.06,14.08,60800.0,13.7069,13.7264,13.6971,13.7166,60800.0
2012-05-30 11:50:00,14.07,14.1,14.07,14.09,53100.0,13.7069,13.7361,13.7069,13.7264,53100.0
2012-05-30 11:55:00,14.09,14.1,14.08,14.09,45200.0,13.7264,13.7361,13.7166,13.7264,45200.0
2012-05-30 12:00:00,14.08,14.09,14.0,14.01,52700.0,13.7166,13.7264,13.6387,13.6484,52700.0
2012-05-30 12:05:00,14.01,14.04,14.0,14.02,55400.0,13.6484,13.6777,13.6387,13.6582,55400.0
2012-05-30 12:10:00,14.02,14.03,14.01,14.03,24700.0,13.6582,13.6679,13.6484,13.6679,24700.0
2012-05-30 12:15:00,14.03,14.03,14.02,14.03,15500.0,13.6679,13.6679,13.6582,13.6679,15500.0
2012-05-30 12:20:00,14.02,14.04,14.02,14.03,23000.0,13.6582,13.6777,13.6582,13.6679,23000.0
2012-05-30 12:25:00,14.02,14.03,13.99,14.02,58800.0,13.6582,13.6679,13.6289,13.6582,58800.0
2012-05-30 12:30:00,14.03,14.04,14.03,14.03,17100.0,13.6679,13.6777,13.6679,13.6679,17100.0
2012-05-30 12:35:00,14.04,14.06,14.03,14.04,58600.0,13.6777,13.6971,13.6679,13.6777,58600.0
2012-05-30 12:40:00,14.04,14.07,14.04,14.06,17400.0,13.6777,13.7069,13.6777,13.6971,17400.0
2012-05-30 12:45:00,14.07,14.08,14.06,14.06,24200.0,13.7069,13.7166,13.6971,13.6971,24200.0
2012-05-30 12:50:00,14.06,14.07,14.05,14.07,16900.0,13.6971,13.7069,13.6874,13.7069,16900.0
2012-05-30 12:55:00,14.07,14.08,14.06,14.08,11100.0,13.7069,13.7166,13.6971,13.7166,11100.0
2012-05-30 13:00:00,14.08,14.1,14.06,14.06,86000.0,13.7166,13.7361,13.6971,13.6971,86000.0
2012-05-30 13:05:00,14.06,14.07,14.05,14.05,27400.0,13.6971,13.7069,13.6874,13.6874,27400.0
2012-05-30 13:10:00,14.06,14.06,14.05,14.05,10400.0,13.6971,13.6971,13.6874,13.6874,10400.0
2012-05-30 13:15:00,14.05,14.06,14.05,14.06,10000.0,13.6874,13.6971,13.6874,13.6971,10000.0
2012-05-30 13:20:00,14.06,14.06,14.05,14.06,18100.0,13.6971,13.6971,13.6874,13.6971,18100.0
2012-05-30 13:25:00,14.06,14.06,14.05,14.06,19900.0,13.6971,13.6971,13.6874,13.6971,19900.0
2012-05-30 13:30:00,14.06,14.13,14.06,14.13,121900.0,13.6971,13.7653,13.6971,13.7653,121900.0
2012-05-30 13:35:00,14.13,14.13,14.1,14.12,74900.0,13.7653,13.7653,13.7361,13.7556,74900.0
2012-05-30 13:40:00,14.13,14.13,14.09,14.1,42500.0,13.7653,13.7653,13.7264,13.7361,42500.0
2012-05-30 13:45:00,14.1,14.16,14.09,14.15,67600.0,13.7361,13.7946,13.7264,13.7848,67600.0
2012-05-30 13:50:00,14.15,14.16,14.12,14.14,104000.0,13.7848,13.7946,13.7556,13.7751,104000.0
2012-05-30 13:55:00,14.13,14.17,14.13,14.15,89900.0,13.7653,13.8043,13.7653,13.7848,89900.0
2012-05-30 14:00:00,14.15,14.2,14.15,14.19,36700.0,13.7848,13.8335,13.7848,13.8238,36700.0
2012-05-30 14:05:00,14.2,14.2,14.19,14.2,21900.0,13.8335,13.8335,13.8238,13.8335,21900.0
2012-05-30 14:10:00,14.2,14.2,14.17,14.2,37700.0,13.8335,13.8335,13.8043,13.8335,37700.0
2012-05-30 14:15:00,14.2,14.2,14.19,14.2,17900.0,13.8335,13.8335,13.8238,13.8335,17900.0
2012-05-30 14:20:00,14.2,14.23,14.19,14.22,75700.0,13.8335,13.8627,13.8238,13.853,75700.0
2012-05-30 14:25:00,14.21,14.23,14.17,14.19,151900.0,13.8433,13.8627,13.8043,13.8238,151900.0
2012-05-30 14:30:00,14.19,14.19,14.18,14.19,11400.0,13.8238,13.8238,13.814,13.8238,11400.0
2012-05-30 14:35:00,14.19,14.19,14.17,14.19,19900.0,13.8238,13.8238,13.8043,13.8238,19900.0
2012-05-30 14:40:00,14.19,14.22,14.18,14.22,77700.0,13.8238,13.853,13.814,13.853,77700.0
2012-05-30 14:45:00,14.22,14.22,14.2,14.21,11400.0,13.853,13.853,13.8335,13.8433,11400.0
2012-05-30 14:50:00,14.22,14.22,14.18,14.2,52800.0,13.853,13.853,13.814,13.8335,52800.0
2012-05-30 14:55:00,14.2,14.2,14.18,14.18,16300.0,13.8335,13.8335,13.814,13.814,16300.0
2012-05-30 15:00:00,14.19,14.2,14.17,14.17,41900.0,13.8238,13.8335,13.8043,13.8043,41900.0
2012-05-30 15:05:00,14.17,14.17,14.14,14.15,46500.0,13.8043,13.8043,13.7751,13.7848,46500.0
2012-05-30 15:10:00,14.15,14.15,14.1,14.11,28800.0,13.7848,13.7848,13.7361,13.7458,28800.0
2012-05-30 15:15:00,14.1,14.13,14.09,14.13,71800.0,13.7361,13.7653,13.7264,13.7653,71800.0
2012-05-30 15:20:00,14.12,14.14,14.09,14.14,55000.0,13.7556,13.7751,13.7264,13.7751,55000.0
2012-05-30 15:25:00,14.15,14.17,14.13,14.16,68900.0,13.7848,13.8043,13.7653,13.7946,68900.0
2012-05-30 15:30:00,14.17,14.18,14.14,14.17,58700.0,13.8043,13.814,13.7751,13.8043,58700.0
2012-05-30 15:35:00,14.17,14.19,14.16,14.19,54400.0,13.8043,13.8238,13.7946,13.8238,54400.0
2012-05-30 15:40:00,14.19,14.19,14.16,14.17,75000.0,13.8238,13.8238,13.7946,13.8043,75000.0
2012-05-30 15:45:00,14.18,14.18,14.16,14.16,61700.0,13.814,13.814,13.7946,13.7946,61700.0
2012-05-30 15:50:00,14.16,14.19,14.14,14.15,133700.0,13.7946,13.8238,13.7751,13.7848,133700.0
2012-05-30 15:55:00,14.14,14.17,14.14,14.14,102400.0,13.7751,13.8043,13.7751,13.7751,102400.0
2012-05-31 09:30:00,14.14,14.15,14.1,14.14,29500.0,13.7751,13.7848,13.7361,13.7751,29500.0
2012-05-31 09:35:00,14.12,14.14,14.04,14.05,47600.0,13.7556,13.7751,13.6777,13.6874,47600.0
2012-05-31 09:40:00,14.05,14.08,14.01,14.02,36700.0,13.6874,13.7166,13.6484,13.6582,36700.0
2012-05-31 09:45:00,14.02,14.05,14.0,14.01,68300.0,13.6582,13.6874,13.6387,13.6484,68300.0
2012-05-31 09:50:00,14.01,14.03,13.99,14.02,50100.0,13.6484,13.6679,13.6289,13.6582,50100.0
2012-05-31 09:55:00,14.02,14.02,14.0,14.01,64600.0,13.6582,13.6582,13.6387,13.6484,64600.0
2012-05-31 10:00:00,14.01,14.02,13.95,13.95,138600.0,13.6484,13.6582,13.59,13.59,138600.0
2012-05-31 10:05:00,13.95,13.96,13.9,13.91,38700.0,13.59,13.5997,13.5413,13.551,38700.0
2012-05-31 10:10:00,13.91,13.92,13.88,13.92,34700.0,13.551,13.5607,13.5218,13.5607,34700.0
2012-05-31 10:15:00,13.91,13.94,13.91,13.92,21600.0,13.551,13.5802,13.551,13.5607,21600.0
2012-05-31 10:20:00,13.91,13.93,13.89,13.92,21300.0,13.551,13.5705,13.5315,13.5607,21300.0
2012-05-31 10:25:00,13.92,13.95,13.91,13.95,17200.0,13.5607,13.59,13.551,13.59,17200.0
2012-05-31 10:30:00,13.94,13.94,13.91,13.94,66800.0,13.5802,13.5802,13.551,13.5802,66800.0
2012-05-31 10:35:00,13.94,13.96,13.89,13.89,77800.0,13.5802,13.5997,13.5315,13.5315,77800.0
2012-05-31 10:40:00,13.89,13.9,13.85,13.85,30800.0,13.5315,13.5413,13.4926,13.4926,30800.0
2012-05-31 10:45:00,13.86,13.86,13.77,13.8,81000.0,13.5023,13.5023,13.4146,13.4438,81000.0
2012-05-31 10:50:00,13.8,13.81,13.77,13.79,56400.0,13.4438,13.4536,13.4146,13.4341,56400.0
2012-05-31 10:55:00,13.8,13.83,13.79,13.81,62600.0,13.4438,13.4731,13.4341,13.4536,62600.0
2012-05-31 11:00:00,13.81,13.81,13.75,13.78,69800.0,13.4536,13.4536,13.3951,13.4244,69800.0
2012-05-31 11:05:00,13.77,13.81,13.77,13.79,55600.0,13.4146,13.4536,13.4146,13.4341,55600.0
2012-05-31 11:10:00,13.78,13.81,13.78,13.78,29500.0,13.4244,13.4536,13.4244,13.4244,29500.0
2012-05-31 11:15:00,13.79,13.81,13.78,13.79,44500.0,13.4341,13.4536,13.4244,13.4341,44500.0
2012-05-31 11:20:00,13.79,13.81,13.79,13.81,25400.0,13.4341,13.4536,13.4341,13.4536,25400.0
2012-05-31 11:25:00,13.81,13.81,13.77,13.79,81900.0,13.4536,13.4536,13.4146,13.4341,81900.0
2012-05-31 11:30:00,13.79,13.84,13.78,13.84,79500.0,13.4341,13.4828,13.4244,13.4828,79500.0
2012-05-31 11:35:00,13.84,13.84,13.82,13.83,28900.0,13.4828,13.4828,13.4633,13.4731,28900.0
2012-05-31 11:40:00,13.83,13.83,13.8,13.8,12000.0,13.4731,13.4731,13.4438,13.4438,12000.0
2012-05-31 11:45:00,13.8,13.81,13.75,13.76,31300.0,13.4438,13.4536,13.3951,13.4049,31300.0
2012-05-31 11:50:00,13.76,13.78,13.75,13.77,91600.0,13.4049,13.4244,13.3951,13.4146,91600.0
2012-05-31 11:55:00,13.77,13.78,13.76,13.78,12400.0,13.4146,13.4244,13.4049,13.4244,12400.0
2012-05-31 12:00:00,13.78,13.79,13.76,13.76,37300.0,13.4244,13.4341,13.4049,13.4049,37300.0
2012-05-31 12:05:00,13.77,13.79,13.77,13.79,70600.0,13.4146,13.4341,13.4146,13.4341,70600.0
2012-05-31 12:10:00,13.79,13.83,13.79,13.83,70000.0,13.4341,13.4731,13.4341,13.4731,70000.0
2012-05-31 12:15:00,13.83,13.85,13.83,13.84,57400.0,13.4731,13.4926,13.4731,13.4828,57400.0
2012-05-31 12:20:00,13.85,13.87,13.84,13.86,74000.0,13.4926,13.512,13.4828,13.5023,74000.0
2012-05-31 12:25:00,13.86,13.92,13.85,13.9,50900.0,13.5023,13.5607,13.4926,13.5413,50900.0
2012-05-31 12:30:00,13.9,13.91,13.88,13.88,19900.0,13.5413,13.551,13.5218,13.5218,19900.0
2012-05-31 12:35:00,13.89,13.89,13.85,13.86,27700.0,13.5315,13.5315,13.4926,13.5023,27700.0
2012-05-31 12:40:00,13.86,13.88,13.86,13.87,18400.0,13.5023,13.5218,13.5023,13.512,18400.0
2012-05-31 12:45:00,13.87,13.88,13.85,13.87,45800.0,13.512,13.5218,13.4926,13.512,45800.0
2012-05-31 12:50:00,13.87,13.89,13.85,13.86,18300.0,13.512,13.5315,13.4926,13.5023,18300.0
2012-05-31 12:55:00,13.87,13.87,13.84,13.85,8500.0,13.512,13.512,13.4828,13.4926,8500.0
2012-05-31 13:00:00,13.84,13.89,13.84,13.89,27800.0,13.4828,13.5315,13.4828,13.5315,27800.0
2012-05-31 13:05:00,13.88,13.93,13.87,13.9,76500.0,13.5218,13.5705,13.512,13.5413,76500.0
2012-05-31 13:10:00,13.9,13.91,13.89,13.91,29400.0,13.5413,13.551,13.5315,13.551,29400.0
2012-05-31 13:15:00,13.92,13.93,13.9,13.91,35800.0,13.5607,13.5705,13.5413,13.551,35800.0
2012-05-31 13:20:00,13.91,13.91,13.85,13.86,33500.0,13.551,13.551,13.4926,13.5023,33500.0
2012-05-31 13:25:00,13.86,13.87,13.85,13.86,14800.0,13.5023,13.512,13.4926,13.5023,14800.0
2012-05-31 13:30:00,13.85,13.86,13.84,13.84,16200.0,13.4926,13.5023,13.4828,13.4828,16200.0
2012-05-31 13:35:00,13.85,13.85,13.8,13.82,76600.0,13.4926,13.4926,13.4438,13.4633,76600.0
2012-05-31 13:40:00,13.81,13.84,13.8,13.84,33100.0,13.4536,13.4828,13.4438,13.4828,33100.0
2012-05-31 13:45:00,13.84,13.84,13.83,13.84,8500.0,13.4828,13.4828,13.4731,13.4828,8500.0
2012-05-31 13:50:00,13.83,13.84,13.8,13.81,35800.0,13.4731,13.4828,13.4438,13.4536,35800.0
2012-05-31 13:55:00,13.81,13.82,13.79,13.8,12900.0,13.4536,13.4633,13.4341,13.4438,12900.0
2012-05-31 14:00:00,13.79,13.8,13.78,13.79,93200.0,13.4341,13.4438,13.4244,13.4341,93200.0
2012-05-31 14:05:00,13.79,13.8,13.79,13.79,56600.0,13.4341,13.4438,13.4341,13.4341,56600.0
2012-05-31 14:10:00,13.79,13.8,13.78,13.79,104000.0,13.4341,13.4438,13.4244,13.4341,104000.0
2012-05-31 14:15:00,13.79,13.79,13.77,13.78,30100.0,13.4341,13.4341,13.4146,13.4244,30100.0
2012-05-31 14:20:00,13.77,13.78,13.76,13.76,89600.0,13.4146,13.4244,13.4049,13.4049,89600.0
2012-05-31 14:25:00,13.76,13.77,13.75,13.75,221100.0,13.4049,13.4146,13.3951,13.3951,221100.0
2012-05-31 14:30:00,13.75,13.76,13.75,13.75,84900.0,13.3951,13.4049,13.3951,13.3951,84900.0
2012-05-31 14:35:00,13.76,13.76,13.72,13.73,89000.0,13.4049,13.4049,13.3659,13.3757,89000.0
2012-05-31 14:40:00,13.72,13.73,13.68,13.68,134800.0,13.3659,13.3757,13.3269,13.3269,134800.0
2012-05-31 14:45:00,13.69,13.69,13.65,13.65,58100.0,13.3367,13.3367,13.2977,13.2977,58100.0
2012-05-31 14:50:00,13.65,13.66,13.64,13.64,25600.0,13.2977,13.3075,13.288,13.288,25600.0
2012-05-31 14:55:00,13.64,13.66,13.63,13.66,186900.0,13.288,13.3075,13.2782,13.3075,186900.0
2012-05-31 15:00:00,13.66,13.66,13.63,13.64,115400.0,13.3075,13.3075,13.2782,13.288,115400.0
2012-05-31 15:05:00,13.64,13.66,13.62,13.64,88700.0,13.288,13.3075,13.2685,13.288,88700.0
2012-05-31 15:10:00,13.65,13.67,13.64,13.65,84900.0,13.2977,13.3172,13.288,13.2977,84900.0
2012-05-31 15:15:00,13.65,13.65,13.64,13.64,65800.0,13.2977,13.2977,13.288,13.288,65800.0
2012-05-31 15:20:00,13.64,13.66,13.63,13.66,98800.0,13.288,13.3075,13.2782,13.3075,98800.0
2012-05-31 15:25:00,13.65,13.67,13.64,13.64,160800.0,13.2977,13.3172,13.288,13.288,160800.0
2012-05-31 15:30:00,13.64,13.66,13.63,13.65,221500.0,13.288,13.3075,13.2782,13.2977,221500.0
2012-05-31 15:35:00,13.66,13.72,13.65,13.7,260100.0,13.3075,13.3659,13.2977,13.3464,260100.0
2012-05-31 15:40:00,13.7,13.74,13.7,13.73,202000.0,13.3464,13.3854,13.3464,13.3757,202000.0
2012-05-31 15:45:00,13.74,13.74,13.66,13.67,283900.0,13.3854,13.3854,13.3075,13.3172,283900.0
2012-05-31 15:50:00,13.67,13.67,13.62,13.62,496200.0,13.3172,13.3172,13.2685,13.2685,496200.0
2012-05-31 15:55:00,13.62,13.65,13.61,13.62,581600.0,13.2685,13.2977,13.2587,13.2685,581600.0
2012-06-01 09:30:00,13.39,13.48,13.35,13.38,178100.0,13.0444,13.1321,13.0055,13.0347,178100.0
2012-06-01 09:35:00,13.38,13.41,13.35,13.39,68400.0,13.0347,13.0639,13.0055,13.0444,68400.0
2012-06-01 09:40:00,13.39,13.39,13.32,13.33,58500.0,13.0444,13.0444,12.9762,12.986,58500.0
2012-06-01 09:45:00,13.33,13.34,13.32,13.33,21900.0,12.986,12.9957,12.9762,12.986,21900.0
2012-06-01 09:50:00,13.34,13.41,13.33,13.4,69700.0,12.9957,13.0639,12.986,13.0542,69700.0
2012-06-01 09:55:00,13.4,13.4,13.36,13.4,62100.0,13.0542,13.0542,13.0152,13.0542,62100.0
2012-06-01 10:00:00,13.39,13.46,13.38,13.46,263700.0,13.0444,13.1126,13.0347,13.1126,263700.0
2012-06-01 10:05:00,13.47,13.48,13.42,13.48,40800.0,13.1224,13.1321,13.0737,13.1321,40800.0
2012-06-01 10:10:00,13.48,13.48,13.4,13.4,55300.0,13.1321,13.1321,13.0542,13.0542,55300.0
2012-06-01 10:15:00,13.41,13.44,13.4,13.44,48100.0,13.0639,13.0931,13.0542,13.0931,48100.0
2012-06-01 10:20:00,13.43,13.44,13.38,13.41,52400.0,13.0834,13.0931,13.0347,13.0639,52400.0
2012-06-01 10:25:00,13.41,13.41,13.35,13.37,34100.0,13.0639,13.0639,13.0055,13.0249,34100.0
2012-06-01 10:30:00,13.36,13.36,13.32,13.33,23900.0,13.0152,13.0152,12.9762,12.986,23900.0
2012-06-01 10:35:00,13.32,13.33,13.32,13.33,18700.0,12.9762,12.986,12.9762,12.986,18700.0
2012-06-01 10:40:00,13.33,13.33,13.3,13.3,24400.0,12.986,12.986,12.9567,12.9567,24400.0
2012-06-01 10:45:00,13.3,13.33,13.3,13.32,37100.0,12.9567,12.986,12.9567,12.9762,37100.0
2012-06-01 10:50:00,13.33,13.33,13.28,13.28,28900.0,12.986,12.986,12.9373,12.9373,28900.0
2012-06-01 10:55:00,13.29,13.29,13.27,13.27,13500.0,12.947,12.947,12.9275,12.9275,13500.0
2012-06-01 11:00:00,13.28,13.28,13.24,13.24,32900.0,12.9373,12.9373,12.8983,12.8983,32900.0
2012-06-01 11:05:00,13.24,13.24,13.21,13.21,60800.0,12.8983,12.8983,12.8691,12.8691,60800.0
2012-06-01 11:10:00,13.21,13.25,13.19,13.25,142900.0,12.8691,12.908,12.8496,12.908,142900.0
2012-06-01 11:15:00,13.26,13.3,13.26,13.29,27400.0,12.9178,12.9567,12.9178,12.947,27400.0
2012-06-01 11:20:00,13.29,13.3,13.28,13.3,18600.0,12.947,12.9567,12.9373,12.9567,18600.0
2012-06-01 11:25:00,13.3,13.36,13.29,13.33,86900.0,12.9567,13.0152,12.947,12.986,86900.0
2012-06-01 11:30:00,13.32,13.32,13.25,13.25,117900.0,12.9762,12.9762,12.908,12.908,117900.0
2012-06-01 11:35:00,13.26,13.27,13.24,13.24,116300.0,12.9178,12.9275,12.8983,12.8983,116300.0
2012-06-01 11:40:00,13.24,13.29,13.23,13.27,96000.0,12.8983,12.947,12.8886,12.9275,96000.0
2012-06-01 11:45:00,13.27,13.27,13.26,13.26,23500.0,12.9275,12.9275,12.9178,12.9178,23500.0
2012-06-01 11:50:00,13.26,13.29,13.25,13.27,85800.0,12.9178,12.947,12.908,12.9275,85800.0
2012-06-01 11:55:00,13.26,13.29,13.25,13.28,283800.0,12.9178,12.947,12.908,12.9373,283800.0
2012-06-01 12:00:00,13.27,13.3,13.27,13.3,101600.0,12.9275,12.9567,12.9275,12.9567,101600.0
2012-06-01 12:05:00,13.3,13.35,13.29,13.35,47200.0,12.9567,13.0055,12.947,13.0055,47200.0
2012-06-01 12:10:00,13.35,13.35,13.31,13.33,95500.0,13.0055,13.0055,12.9665,12.986,95500.0
2012-06-01 12:15:00,13.33,13.33,13.3,13.3,43300.0,12.986,12.986,12.9567,12.9567,43300.0
2012-06-01 12:20:00,13.31,13.31,13.3,13.3,51600.0,12.9665,12.9665,12.9567,12.9567,51600.0
2012-06-01 12:25:00,13.31,13.31,13.28,13.29,44400.0,12.9665,12.9665,12.9373,12.947,44400.0
2012-06-01 12:30:00,13.29,13.32,13.29,13.29,62600.0,12.947,12.9762,12.947,12.947,62600.0
2012-06-01 12:35:00,13.29,13.29,13.28,13.28,15400.0,12.947,12.947,12.9373,12.9373,15400.0
2012-06-01 12:40:00,13.28,13.31,13.27,13.28,54300.0,12.9373,12.9665,12.9275,12.9373,54300.0
2012-06-01 12:45:00,13.28,13.31,13.27,13.3,49400.0,12.9373,12.9665,12.9275,12.9567,49400.0
2012-06-01 12:50:00,13.31,13.31,13.3,13.3,17400.0,12.9665,12.9665,12.9567,12.9567,17400.0
2012-06-01 12:55:00,13.3,13.31,13.29,13.29,29100.0,12.9567,12.9665,12.947,12.947,29100.0
2012-06-01 13:00:00,13.29,13.29,13.25,13.26,101800.0,12.947,12.947,12.908,12.9178,101800.0
2012-06-01 13:05:00,13.26,13.27,13.24,13.25,34900.0,12.9178,12.9275,12.8983,12.908,34900.0
2012-06-01 13:10:00,13.25,13.26,13.24,13.26,39600.0,12.908,12.9178,12.8983,12.9178,39600.0
2012-06-01 13:15:00,13.26,13.26,13.24,13.25,37300.0,12.9178,12.9178,12.8983,12.908,37300.0
2012-06-01 13:20:00,13.24,13.26,13.24,13.25,76700.0,12.8983,12.9178,12.8983,12.908,76700.0
2012-06-01 13:25:00,13.25,13.25,13.21,13.21,30600.0,12.908,12.908,12.8691,12.8691,30600.0
2012-06-01 13:30:00,13.21,13.23,13.19,13.23,70200.0,12.8691,12.8886,12.8496,12.8886,70200.0
2012-06-01 13:35:00,13.23,13.24,13.2,13.2,40600.0,12.8886,12.8983,12.8593,12.8593,40600.0
2012-06-01 13:40:00,13.2,13.21,13.2,13.2,37200.0,12.8593,12.8691,12.8593,12.8593,37200.0
2012-06-01 13:45:00,13.21,13.22,13.19,13.2,103100.0,12.8691,12.8788,12.8496,12.8593,103100.0
2012-06-01 13:50:00,13.19,13.2,13.18,13.2,52200.0,12.8496,12.8593,12.8398,12.8593,52200.0
2012-06-01 13:55:00,13.2,13.2,13.19,13.19,19600.0,12.8593,12.8593,12.8496,12.8496,19600.0
2012-06-01 14:00:00,13.2,13.2,13.15,13.17,63600.0,12.8593,12.8593,12.8106,12.8301,63600.0
2012-06-01 14:05:00,13.17,13.17,13.15,13.16,58200.0,12.8301,12.8301,12.8106,12.8204,58200.0
2012-06-01 14:10:00,13.15,13.16,13.12,13.12,57200.0,12.8106,12.8204,12.7814,12.7814,57200.0
2012-06-01 14:15:00,13.12,13.14,13.12,13.13,48100.0,12.7814,12.8009,12.7814,12.7911,48100.0
2012-06-01 14:20:00,13.12,13.2,13.12,13.19,103600.0,12.7814,12.8593,12.7814,12.8496,103600.0
2012-06-01 14:25:00,13.2,13.21,13.18,13.2,49800.0,12.8593,12.8691,12.8398,12.8593,49800.0
2012-06-01 14:30:00,13.2,13.24,13.2,13.24,49700.0,12.8593,12.8983,12.8593,12.8983,49700.0
2012-06-01 14:35:00,13.24,13.29,13.22,13.29,119800.0,12.8983,12.947,12.8788,12.947,119800.0
2012-06-01 14:40:00,13.27,13.3,13.27,13.3,79200.0,12.9275,12.9567,12.9275,12.9567,79200.0
2012-06-01 14:45:00,13.29,13.3,13.25,13.25,125200.0,12.947,12.9567,12.908,12.908,125200.0
2012-06-01 14:50:00,13.25,13.26,13.23,13.23,56100.0,12.908,12.9178,12.8886,12.8886,56100.0
2012-06-01 14:55:00,13.23,13.24,13.19,13.2,145900.0,12.8886,12.8983,12.8496,12.8593,145900.0
2012-06-01 15:00:00,13.2,13.2,13.19,13.2,22800.0,12.8593,12.8593,12.8496,12.8593,22800.0
2012-06-01 15:05:00,13.2,13.2,13.18,13.18,183200.0,12.8593,12.8593,12.8398,12.8398,183200.0
2012-06-01 15:10:00,13.19,13.2,13.17,13.17,138600.0,12.8496,12.8593,12.8301,12.8301,138600.0
2012-06-01 15:15:00,13.17,13.19,13.16,13.16,88600.0,12.8301,12.8496,12.8204,12.8204,88600.0
2012-06-01 15:20:00,13.17,13.18,13.14,13.14,79700.0,12.8301,12.8398,12.8009,12.8009,79700.0
2012-06-01 15:25:00,13.14,13.16,13.12,13.12,166300.0,12.8009,12.8204,12.7814,12.7814,166300.0
2012-06-01 15:30:00,13.12,13.13,13.1,13.13,149800.0,12.7814,12.7911,12.7619,12.7911,149800.0
2012-06-01 15:35:00,13.13,13.13,13.08,13.08,272300.0,12.7911,12.7911,12.7424,12.7424,272300.0
2012-06-01 15:40:00,13.08,13.12,13.08,13.09,271900.0,12.7424,12.7814,12.7424,12.7522,271900.0
2012-06-01 15:45:00,13.09,13.12,13.09,13.11,220500.0,12.7522,12.7814,12.7522,12.7717,220500.0
2012-06-01 15:50:00,13.11,13.12,13.05,13.12,525600.0,12.7717,12.7814,12.7132,12.7814,525600.0
2012-06-01 15:55:00,13.12,13.15,13.11,13.11,278600.0,12.7814,12.8106,12.7717,12.7717,278600.0
2012-06-04 09:30:00,13.13,13.33,13.12,13.3,63000.0,12.7911,12.986,12.7814,12.9567,63000.0
2012-06-04 09:35:00,13.3,13.32,13.23,13.23,50200.0,12.9567,12.9762,12.8886,12.8886,50200.0
2012-06-04 09:40:00,13.24,13.26,13.22,13.25,63100.0,12.8983,12.9178,12.8788,12.908,63100.0
2012-06-04 09:45:00,13.24,13.25,13.14,13.16,67600.0,12.8983,12.908,12.8009,12.8204,67600.0
2012-06-04 09:50:00,13.16,13.16,13.09,13.11,139300.0,12.8204,12.8204,12.7522,12.7717,139300.0
2012-06-04 09:55:00,13.11,13.11,13.08,13.1,42000.0,12.7717,12.7717,12.7424,12.7619,42000.0
2012-06-04 10:00:00,13.1,13.11,13.04,13.06,40400.0,12.7619,12.7717,12.7035,12.7229,40400.0
2012-06-04 10:05:00,13.06,13.07,13.03,13.04,22200.0,12.7229,12.7327,12.6937,12.7035,22200.0
2012-06-04 10:10:00,13.04,13.1,13.04,13.1,34300.0,12.7035,12.7619,12.7035,12.7619,34300.0
2012-06-04 10:15:00,13.1,13.13,13.09,13.13,53400.0,12.7619,12.7911,12.7522,12.7911,53400.0
2012-06-04 10:20:00,13.13,13.14,13.06,13.06,41600.0,12.7911,12.8009,12.7229,12.7229,41600.0
2012-06-04 10:25:00,13.06,13.07,13.02,13.04,128100.0,12.7229,12.7327,12.684,12.7035,128100.0
2012-06-04 10:30:00,13.04,13.05,12.98,12.98,81500.0,12.7035,12.7132,12.645,12.645,81500.0
2012-06-04 10:35:00,12.98,12.99,12.96,12.96,49000.0,12.645,12.6547,12.6255,12.6255,49000.0
2012-06-04 10:40:00,12.96,12.97,12.93,12.96,86200.0,12.6255,12.6353,12.5963,12.6255,86200.0
2012-06-04 10:45:00,12.96,12.96,12.93,12.95,42200.0,12.6255,12.6255,12.5963,12.6158,42200.0
2012-06-04 10:50:00,12.95,12.98,12.94,12.98,36200.0,12.6158,12.645,12.606,12.645,36200.0
2012-06-04 10:55:00,12.98,13.0,12.97,12.98,44200.0,12.645,12.6645,12.6353,12.645,44200.0
2012-06-04 11:00:00,12.98,12.98,12.97,12.97,7700.0,12.645,12.645,12.6353,12.6353,7700.0
2012-06-04 11:05:00,12.98,12.98,12.92,12.92,52100.0,12.645,12.645,12.5866,12.5866,52100.0
2012-06-04 11:10:00,12.93,12.94,12.9,12.92,68600.0,12.5963,12.606,12.5671,12.5866,68600.0
2012-06-04 11:15:00,12.93,12.94,12.92,12.92,31600.0,12.5963,12.606,12.5866,12.5866,31600.0
2012-06-04 11:20:00,12.93,12.94,12.93,12.94,5100.0,12.5963,12.606,12.5963,12.606,5100.0
2012-06-04 11:25:00,12.93,12.94,12.93,12.94,5400.0,12.5963,12.606,12.5963,12.606,5400.0
2012-06-04 11:30:00,12.93,12.97,12.93,12.96,65300.0,12.5963,12.6353,12.5963,12.6255,65300.0
2012-06-04 11:35:00,12.97,13.0,12.95,12.99,161600.0,12.6353,12.6645,12.6158,12.6547,161600.0
2012-06-04 11:40:00,12.99,13.02,12.99,13.0,79800.0,12.6547,12.684,12.6547,12.6645,79800.0
2012-06-04 11:45:00,13.0,13.0,12.99,12.99,15500.0,12.6645,12.6645,12.6547,12.6547,15500.0
2012-06-04 11:50:00,12.99,13.0,12.98,12.98,17500.0,12.6547,12.6645,12.645,12.645,17500.0
2012-06-04 11:55:00,12.98,13.02,12.98,13.0,35800.0,12.645,12.684,12.645,12.6645,35800.0
2012-06-04 12:00:00,12.99,13.0,12.99,12.99,6600.0,12.6547,12.6645,12.6547,12.6547,6600.0
2012-06-04 12:05:00,13.0,13.0,12.97,12.97,11400.0,12.6645,12.6645,12.6353,12.6353,11400.0
2012-06-04 12:10:00,12.97,12.98,12.95,12.96,21100.0,12.6353,12.645,12.6158,12.6255,21100.0
2012-06-04 12:15:00,12.95,12.96,12.94,12.95,25600.0,12.6158,12.6255,12.606,12.6158,25600.0
2012-06-04 12:20:00,12.96,12.96,12.95,12.96,13300.0,12.6255,12.6255,12.6158,12.6255,13300.0
2012-06-04 12:25:00,12.95,12.96,12.93,12.93,15100.0,12.6158,12.6255,12.5963,12.5963,15100.0
2012-06-04 12:30:00,12.93,12.95,12.93,12.95,19900.0,12.5963,12.6158,12.5963,12.6158,19900.0
2012-06-04 12:35:00,12.95,12.95,12.93,12.94,42500.0,12.6158,12.6158,12.5963,12.606,42500.0
2012-06-04 12:40:00,12.94,12.94,12.93,12.93,7700.0,12.606,12.606,12.5963,12.5963,7700.0
2012-06-04 12:45:00,12.93,12.94,12.93,12.94,3800.0,12.5963,12.606,12.5963,12.606,3800.0
2012-06-04 12:50:00,12.93,12.94,12.92,12.92,14900.0,12.5963,12.606,12.5866,12.5866,14900.0
2012-06-04 12:55:00,12.92,12.93,12.92,12.93,4300.0,12.5866,12.5963,12.5866,12.5963,4300.0
2012-06-04 13:00:00,12.92,12.95,12.92,12.93,42900.0,12.5866,12.6158,12.5866,12.5963,42900.0
2012-06-04 13:05:00,12.93,12.93,12.9,12.9,23500.0,12.5963,12.5963,12.5671,12.5671,23500.0
2012-06-04 13:10:00,12.9,12.91,12.9,12.9,7100.0,12.5671,12.5768,12.5671,12.5671,7100.0
2012-06-04 13:15:00,12.91,12.93,12.88,12.89,45400.0,12.5768,12.5963,12.5476,12.5573,45400.0
2012-06-04 13:20:00,12.89,12.89,12.88,12.88,11000.0,12.5573,12.5573,12.5476,12.5476,11000.0
2012-06-04 13:25:00,12.87,12.87,12.86,12.87,7800.0,12.5378,12.5378,12.5281,12.5378,7800.0
2012-06-04 13:30:00,12.86,12.88,12.86,12.87,25000.0,12.5281,12.5476,12.5281,12.5378,25000.0
2012-06-04 13:35:00,12.87,12.92,12.86,12.92,37300.0,12.5378,12.5866,12.5281,12.5866,37300.0
2012-06-04 13:40:00,12.92,12.96,12.92,12.96,26900.0,12.5866,12.6255,12.5866,12.6255,26900.0
2012-06-04 13:45:00,12.96,12.96,12.94,12.95,17200.0,12.6255,12.6255,12.606,12.6158,17200.0
2012-06-04 13:50:00,12.94,12.96,12.94,12.94,32400.0,12.606,12.6255,12.606,12.606,32400.0
2012-06-04 13:55:00,12.95,12.96,12.94,12.96,23400.0,12.6158,12.6255,12.606,12.6255,23400.0
2012-06-04 14:00:00,12.96,12.99,12.95,12.98,40400.0,12.6255,12.6547,12.6158,12.645,40400.0
2012-06-04 14:05:00,12.97,12.98,12.96,12.98,28800.0,12.6353,12.645,12.6255,12.645,28800.0
2012-06-04 14:10:00,12.97,12.99,12.96,12.97,49700.0,12.6353,12.6547,12.6255,12.6353,49700.0
2012-06-04 14:15:00,12.96,13.01,12.96,13.01,56600.0,12.6255,12.6742,12.6255,12.6742,56600.0
2012-06-04 14:20:00,13.0,13.02,12.99,13.02,26500.0,12.6645,12.684,12.6547,12.684,26500.0
2012-06-04 14:25:00,13.01,13.02,13.0,13.02,24200.0,12.6742,12.684,12.6645,12.684,24200.0
2012-06-04 14:30:00,13.01,13.05,12.99,13.05,51800.0,12.6742,12.7132,12.6547,12.7132,51800.0
2012-06-04 14:35:00,13.05,13.1,13.05,13.09,77600.0,12.7132,12.7619,12.7132,12.7522,77600.0
2012-06-04 14:40:00,13.08,13.09,13.07,13.08,37300.0,12.7424,12.7522,12.7327,12.7424,37300.0
2012-06-04 14:45:00,13.08,13.08,13.06,13.06,37600.0,12.7424,12.7424,12.7229,12.7229,37600.0
2012-06-04 14:50:00,13.07,13.07,13.06,13.06,13000.0,12.7327,12.7327,12.7229,12.7229,13000.0
2012-06-04 14:55:00,13.06,13.07,13.03,13.04,30300.0,12.7229,12.7327,12.6937,12.7035,30300.0
2012-06-04 15:00:00,13.03,13.05,13.03,13.05,30500.0,12.6937,12.7132,12.6937,12.7132,30500.0
2012-06-04 15:05:00,13.04,13.05,13.02,13.02,33400.0,12.7035,12.7132,12.684,12.684,33400.0
2012-06-04 15:10:00,13.02,13.02,13.0,13.0,19600.0,12.684,12.684,12.6645,12.6645,19600.0
2012-06-04 15:15:00,13.01,13.01,12.98,13.0,44600.0,12.6742,12.6742,12.645,12.6645,44600.0
2012-06-04 15:20:00,13.0,13.0,12.98,12.98,43700.0,12.6645,12.6645,12.645,12.645,43700.0
2012-06-04 15:25:00,12.99,13.02,12.97,13.01,54400.0,12.6547,12.684,12.6353,12.6742,54400.0
2012-06-04 15:30:00,13.01,13.01,12.98,13.0,26500.0,12.6742,12.6742,12.645,12.6645,26500.0
2012-06-04 15:35:00,13.0,13.01,12.98,13.0,66400.0,12.6645,12.6742,12.645,12.6645,66400.0
2012-06-04 15:40:00,13.0,13.02,13.0,13.02,52300.0,12.6645,12.684,12.6645,12.684,52300.0
2012-06-04 15:45:00,13.02,13.07,13.02,13.06,145100.0,12.684,12.7327,12.684,12.7229,145100.0
2012-06-04 15:50:00,13.07,13.12,13.06,13.11,95100.0,12.7327,12.7814,12.7229,12.7717,95100.0
2012-06-04 15:55:00,13.1,13.11,13.07,13.08,215900.0,12.7619,12.7717,12.7327,12.7424,215900.0
2012-06-05 09:30:00,12.99,13.22,12.99,13.1,46400.0,12.6547,12.8788,12.6547,12.7619,46400.0
2012-06-05 09:35:00,13.1,13.15,13.08,13.09,64000.0,12.7619,12.8106,12.7424,12.7522,64000.0
2012-06-05 09:40:00,13.09,13.11,13.05,13.07,48600.0,12.7522,12.7717,12.7132,12.7327,48600.0
2012-06-05 09:45:00,13.07,13.14,13.07,13.11,68600.0,12.7327,12.8009,12.7327,12.7717,68600.0
2012-06-05 09:50:00,13.11,13.13,13.09,13.12,72600.0,12.7717,12.7911,12.7522,12.7814,72600.0
2012-06-05 09:55:00,13.13,13.15,13.11,13.15,75400.0,12.7911,12.8106,12.7717,12.8106,75400.0
2012-06-05 10:00:00,13.15,13.24,13.14,13.23,128500.0,12.8106,12.8983,12.8009,12.8886,128500.0
2012-06-05 10:05:00,13.21,13.24,13.2,13.21,53800.0,12.8691,12.8983,12.8593,12.8691,53800.0
2012-06-05 10:10:00,13.21,13.23,13.19,13.22,48200.0,12.8691,12.8886,12.8496,12.8788,48200.0
2012-06-05 10:15:00,13.23,13.27,13.23,13.26,49100.0,12.8886,12.9275,12.8886,12.9178,49100.0
2012-06-05 10:20:00,13.26,13.31,13.26,13.31,25600.0,12.9178,12.9665,12.9178,12.9665,25600.0
2012-06-05 10:25:00,13.31,13.34,13.29,13.34,63400.0,12.9665,12.9957,12.947,12.9957,63400.0
2012-06-05 10:30:00,13.34,13.36,13.32,13.34,55200.0,12.9957,13.0152,12.9762,12.9957,55200.0
2012-06-05 10:35:00,13.33,13.34,13.29,13.29,98400.0,12.986,12.9957,12.947,12.947,98400.0
2012-06-05 10:40:00,13.29,13.29,13.27,13.28,34300.0,12.947,12.947,12.9275,12.9373,34300.0
2012-06-05 10:45:00,13.27,13.29,13.23,13.25,58300.0,12.9275,12.947,12.8886,12.908,58300.0
2012-06-05 10:50:00,13.25,13.27,13.23,13.26,41400.0,12.908,12.9275,12.8886,12.9178,41400.0
2012-06-05 10:55:00,13.26,13.26,13.2,13.23,79000.0,12.9178,12.9178,12.8593,12.8886,79000.0
2012-06-05 11:00:00,13.22,13.23,13.18,13.19,48200.0,12.8788,12.8886,12.8398,12.8496,48200.0
2012-06-05 11:05:00,13.18,13.2,13.17,13.17,56600.0,12.8398,12.8593,12.8301,12.8301,56600.0
2012-06-05 11:10:00,13.17,13.22,13.17,13.18,68500.0,12.8301,12.8788,12.8301,12.8398,68500.0
2012-06-05 11:15:00,13.18,13.18,13.15,13.18,16700.0,12.8398,12.8398,12.8106,12.8398,16700.0
2012-06-05 11:20:00,13.18,13.19,13.15,13.16,17800.0,12.8398,12.8496,12.8106,12.8204,17800.0
2012-06-05 11:25:00,13.15,13.16,13.11,13.11,32100.0,12.8106,12.8204,12.7717,12.7717,32100.0
2012-06-05 11:30:00,13.11,13.13,13.11,13.11,31600.0,12.7717,12.7911,12.7717,12.7717,31600.0
2012-06-05 11:35:00,13.11,13.12,13.06,13.06,42500.0,12.7717,12.7814,12.7229,12.7229,42500.0
2012-06-05 11:40:00,13.07,13.08,13.05,13.06,19500.0,12.7327,12.7424,12.7132,12.7229,19500.0
2012-06-05 11:45:00,13.06,13.07,13.03,13.04,33700.0,12.7229,12.7327,12.6937,12.7035,33700.0
2012-06-05 11:50:00,13.04,13.05,13.02,13.02,35900.0,12.7035,12.7132,12.684,12.684,35900.0
2012-06-05 11:55:00,13.03,13.04,12.99,12.99,18700.0,12.6937,12.7035,12.6547,12.6547,18700.0
2012-06-05 12:00:00,12.99,13.04,12.99,13.04,15000.0,12.6547,12.7035,12.6547,12.7035,15000.0
2012-06-05 12:05:00,13.03,13.06,13.03,13.04,56700.0,12.6937,12.7229,12.6937,12.7035,56700.0
2012-06-05 12:10:00,13.04,13.05,13.02,13.02,59500.0,12.7035,12.7132,12.684,12.684,59500.0
2012-06-05 12:15:00,13.02,13.03,12.98,13.01,27500.0,12.684,12.6937,12.645,12.6742,27500.0
2012-06-05 12:20:00,13.01,13.03,12.99,12.99,49200.0,12.6742,12.6937,12.6547,12.6547,49200.0
2012-06-05 12:25:00,13.0,13.0,12.97,12.99,30900.0,12.6645,12.6645,12.6353,12.6547,30900.0
2012-06-05 12:30:00,13.0,13.05,12.99,13.04,73600.0,12.6645,12.7132,12.6547,12.7035,73600.0
2012-06-05 12:35:00,13.04,13.05,13.0,13.0,24700.0,12.7035,12.7132,12.6645,12.6645,24700.0
2012-06-05 12:40:00,12.99,13.01,12.99,12.99,22700.0,12.6547,12.6742,12.6547,12.6547,22700.0
2012-06-05 12:45:00,12.99,13.0,12.97,12.98,23700.0,12.6547,12.6645,12.6353,12.645,23700.0
2012-06-05 12:50:00,12.98,13.01,12.98,12.99,23800.0,12.645,12.6742,12.645,12.6547,23800.0
2012-06-05 12:55:00,12.99,13.0,12.98,12.98,19200.0,12.6547,12.6645,12.645,12.645,19200.0
2012-06-05 13:00:00,12.98,13.0,12.98,12.99,20200.0,12.645,12.6645,12.645,12.6547,20200.0
2012-06-05 13:05:00,13.0,13.0,12.99,12.99,11500.0,12.6645,12.6645,12.6547,12.6547,11500.0
2012-06-05 13:10:00,13.0,13.0,12.99,12.99,6000.0,12.6645,12.6645,12.6547,12.6547,6000.0
2012-06-05 13:15:00,13.0,13.0,12.96,12.96,57400.0,12.6645,12.6645,12.6255,12.6255,57400.0
2012-06-05 13:20:00,12.96,12.99,12.96,12.98,29900.0,12.6255,12.6547,12.6255,12.645,29900.0
2012-06-05 13:25:00,12.98,12.99,12.98,12.98,12700.0,12.645,12.6547,12.645,12.645,12700.0
2012-06-05 13:30:00,12.99,13.0,12.98,12.99,33200.0,12.6547,12.6645,12.645,12.6547,33200.0
2012-06-05 13:35:00,12.99,13.01,12.99,13.0,17200.0,12.6547,12.6742,12.6547,12.6645,17200.0
2012-06-05 13:40:00,13.0,13.02,12.99,13.0,43700.0,12.6645,12.684,12.6547,12.6645,43700.0
2012-06-05 13:45:00,13.0,13.03,13.0,13.01,38100.0,12.6645,12.6937,12.6645,12.6742,38100.0
2012-06-05 13:50:00,13.0,13.04,13.0,13.01,60300.0,12.6645,12.7035,12.6645,12.6742,60300.0
2012-06-05 13:55:00,13.02,13.03,13.01,13.03,20400.0,12.684,12.6937,12.6742,12.6937,20400.0
2012-06-05 14:00:00,13.03,13.03,13.02,13.03,9500.0,12.6937,12.6937,12.684,12.6937,9500.0
2012-06-05 14:05:00,13.03,13.07,13.02,13.07,82300.0,12.6937,12.7327,12.684,12.7327,82300.0
2012-06-05 14:10:00,13.07,13.08,13.05,13.07,35100.0,12.7327,12.7424,12.7132,12.7327,35100.0
2012-06-05 14:15:00,13.07,13.1,13.07,13.1,48600.0,12.7327,12.7619,12.7327,12.7619,48600.0
2012-06-05 14:20:00,13.1,13.1,13.07,13.09,26900.0,12.7619,12.7619,12.7327,12.7522,26900.0
2012-06-05 14:25:00,13.09,13.1,13.08,13.09,12000.0,12.7522,12.7619,12.7424,12.7522,12000.0
2012-06-05 14:30:00,13.09,13.1,13.08,13.1,10900.0,12.7522,12.7619,12.7424,12.7619,10900.0
2012-06-05 14:35:00,13.1,13.11,13.09,13.09,33200.0,12.7619,12.7717,12.7522,12.7522,33200.0
2012-06-05 14:40:00,13.09,13.1,13.09,13.1,17000.0,12.7522,12.7619,12.7522,12.7619,17000.0
2012-06-05 14:45:00,13.1,13.1,13.08,13.08,20300.0,12.7619,12.7619,12.7424,12.7424,20300.0
2012-06-05 14:50:00,13.09,13.09,13.08,13.08,12100.0,12.7522,12.7522,12.7424,12.7424,12100.0
2012-06-05 14:55:00,13.08,13.09,13.07,13.08,40400.0,12.7424,12.7522,12.7327,12.7424,40400.0
2012-06-05 15:00:00,13.09,13.11,13.08,13.09,60400.0,12.7522,12.7717,12.7424,12.7522,60400.0
2012-06-05 15:05:00,13.09,13.1,13.06,13.06,26000.0,12.7522,12.7619,12.7229,12.7229,26000.0
2012-06-05 15:10:00,13.06,13.09,13.05,13.05,39200.0,12.7229,12.7522,12.7132,12.7132,39200.0
2012-06-05 15:15:00,13.06,13.06,13.05,13.06,14100.0,12.7229,12.7229,12.7132,12.7229,14100.0
2012-06-05 15:20:00,13.05,13.06,13.05,13.05,22400.0,12.7132,12.7229,12.7132,12.7132,22400.0
2012-06-05 15:25:00,13.05,13.09,13.05,13.07,74200.0,12.7132,12.7522,12.7132,12.7327,74200.0
2012-06-05 15:30:00,13.07,13.11,13.06,13.1,84000.0,12.7327,12.7717,12.7229,12.7619,84000.0
2012-06-05 15:35:00,13.09,13.12,13.09,13.12,37200.0,12.7522,12.7814,12.7522,12.7814,37200.0
2012-06-05 15:40:00,13.12,13.13,13.11,13.13,47400.0,12.7814,12.7911,12.7717,12.7911,47400.0
2012-06-05 15:45:00,13.12,13.13,13.08,13.11,107500.0,12.7814,12.7911,12.7424,12.7717,107500.0
2012-06-05 15:50:00,13.11,13.16,13.11,13.16,141300.0,12.7717,12.8204,12.7717,12.8204,141300.0
2012-06-05 15:55:00,13.16,13.16,13.12,13.12,176600.0,12.8204,12.8204,12.7814,12.7814,176600.0
2012-06-06 09:30:00,13.28,13.43,13.22,13.39,73700.0,12.9373,13.0834,12.8788,13.0444,73700.0
2012-06-06 09:35:00,13.39,13.44,13.38,13.4,30800.0,13.0444,13.0931,13.0347,13.0542,30800.0
2012-06-06 09:40:00,13.4,13.48,13.4,13.45,31100.0,13.0542,13.1321,13.0542,13.1029,31100.0
2012-06-06 09:45:00,13.46,13.5,13.44,13.48,31200.0,13.1126,13.1516,13.0931,13.1321,31200.0
2012-06-06 09:50:00,13.48,13.53,13.48,13.53,38400.0,13.1321,13.1808,13.1321,13.1808,38400.0
2012-06-06 09:55:00,13.53,13.57,13.53,13.53,32800.0,13.1808,13.2198,13.1808,13.1808,32800.0
2012-06-06 10:00:00,13.53,13.54,13.51,13.51,26800.0,13.1808,13.1906,13.1613,13.1613,26800.0
2012-06-06 10:05:00,13.51,13.52,13.49,13.51,39400.0,13.1613,13.1711,13.1418,13.1613,39400.0
2012-06-06 10:10:00,13.51,13.52,13.5,13.52,30100.0,13.1613,13.1711,13.1516,13.1711,30100.0
2012-06-06 10:15:00,13.52,13.52,13.48,13.49,65200.0,13.1711,13.1711,13.1321,13.1418,65200.0
2012-06-06 10:20:00,13.49,13.5,13.45,13.47,69300.0,13.1418,13.1516,13.1029,13.1224,69300.0
2012-06-06 10:25:00,13.47,13.49,13.47,13.49,11800.0,13.1224,13.1418,13.1224,13.1418,11800.0
2012-06-06 10:30:00,13.48,13.51,13.47,13.5,43700.0,13.1321,13.1613,13.1224,13.1516,43700.0
2012-06-06 10:35:00,13.5,13.55,13.5,13.54,39200.0,13.1516,13.2003,13.1516,13.1906,39200.0
2012-06-06 10:40:00,13.54,13.58,13.54,13.56,31200.0,13.1906,13.2295,13.1906,13.21,31200.0
2012-06-06 10:45:00,13.57,13.6,13.57,13.59,53900.0,13.2198,13.249,13.2198,13.2393,53900.0
2012-06-06 10:50:00,13.58,13.64,13.58,13.64,62100.0,13.2295,13.288,13.2295,13.288,62100.0
2012-06-06 10:55:00,13.63,13.66,13.63,13.65,47900.0,13.2782,13.3075,13.2782,13.2977,47900.0
2012-06-06 11:00:00,13.65,13.65,13.6,13.64,268900.0,13.2977,13.2977,13.249,13.288,268900.0
2012-06-06 11:05:00,13.64,13.64,13.62,13.63,35900.0,13.288,13.288,13.2685,13.2782,35900.0
2012-06-06 11:10:00,13.64,13.65,13.62,13.64,86800.0,13.288,13.2977,13.2685,13.288,86800.0
2012-06-06 11:15:00,13.64,13.65,13.64,13.65,22900.0,13.288,13.2977,13.288,13.2977,22900.0
2012-06-06 11:20:00,13.65,13.66,13.64,13.65,40900.0,13.2977,13.3075,13.288,13.2977,40900.0
2012-06-06 11:25:00,13.65,13.7,13.65,13.69,19000.0,13.2977,13.3464,13.2977,13.3367,19000.0
2012-06-06 11:30:00,13.68,13.69,13.66,13.67,21400.0,13.3269,13.3367,13.3075,13.3172,21400.0
2012-06-06 11:35:00,13.67,13.67,13.65,13.66,38100.0,13.3172,13.3172,13.2977,13.3075,38100.0
2012-06-06 11:40:00,13.67,13.68,13.66,13.67,13800.0,13.3172,13.3269,13.3075,13.3172,13800.0
2012-06-06 11:45:00,13.67,13.67,13.66,13.66,2900.0,13.3172,13.3172,13.3075,13.3075,2900.0
2012-06-06 11:50:00,13.66,13.69,13.65,13.67,70300.0,13.3075,13.3367,13.2977,13.3172,70300.0
2012-06-06 11:55:00,13.67,13.67,13.66,13.66,15100.0,13.3172,13.3172,13.3075,13.3075,15100.0
2012-06-06 12:00:00,13.67,13.67,13.66,13.66,2300.0,13.3172,13.3172,13.3075,13.3075,2300.0
2012-06-06 12:05:00,13.66,13.69,13.66,13.68,88800.0,13.3075,13.3367,13.3075,13.3269,88800.0
2012-06-06 12:10:00,13.69,13.7,13.68,13.69,8700.0,13.3367,13.3464,13.3269,13.3367,8700.0
2012-06-06 12:15:00,13.69,13.71,13.69,13.71,18600.0,13.3367,13.3562,13.3367,13.3562,18600.0
2012-06-06 12:20:00,13.7,13.72,13.7,13.71,17900.0,13.3464,13.3659,13.3464,13.3562,17900.0
2012-06-06 12:25:00,13.71,13.71,13.68,13.68,45800.0,13.3562,13.3562,13.3269,13.3269,45800.0
2012-06-06 12:30:00,13.69,13.69,13.68,13.68,2400.0,13.3367,13.3367,13.3269,13.3269,2400.0
2012-06-06 12:35:00,13.69,13.69,13.68,13.68,7300.0,13.3367,13.3367,13.3269,13.3269,7300.0
2012-06-06 12:40:00,13.68,13.71,13.68,13.71,37400.0,13.3269,13.3562,13.3269,13.3562,37400.0
2012-06-06 12:45:00,13.7,13.7,13.69,13.7,20200.0,13.3464,13.3464,13.3367,13.3464,20200.0
2012-06-06 12:50:00,13.69,13.7,13.69,13.7,28000.0,13.3367,13.3464,13.3367,13.3464,28000.0
2012-06-06 12:55:00,13.7,13.7,13.68,13.69,20300.0,13.3464,13.3464,13.3269,13.3367,20300.0
2012-06-06 13:00:00,13.68,13.69,13.66,13.67,66500.0,13.3269,13.3367,13.3075,13.3172,66500.0
2012-06-06 13:05:00,13.66,13.67,13.65,13.66,41700.0,13.3075,13.3172,13.2977,13.3075,41700.0
2012-06-06 13:10:00,13.65,13.66,13.62,13.62,54100.0,13.2977,13.3075,13.2685,13.2685,54100.0
2012-06-06 13:15:00,13.62,13.63,13.6,13.61,34600.0,13.2685,13.2782,13.249,13.2587,34600.0
2012-06-06 13:20:00,13.6,13.6,13.57,13.57,58500.0,13.249,13.249,13.2198,13.2198,58500.0
2012-06-06 13:25:00,13.57,13.59,13.57,13.58,44000.0,13.2198,13.2393,13.2198,13.2295,44000.0
2012-06-06 13:30:00,13.58,13.61,13.58,13.6,41000.0,13.2295,13.2587,13.2295,13.249,41000.0
2012-06-06 13:35:00,13.61,13.62,13.6,13.62,16400.0,13.2587,13.2685,13.249,13.2685,16400.0
2012-06-06 13:40:00,13.62,13.63,13.6,13.6,45100.0,13.2685,13.2782,13.249,13.249,45100.0
2012-06-06 13:45:00,13.6,13.61,13.58,13.58,41100.0,13.249,13.2587,13.2295,13.2295,41100.0
2012-06-06 13:50:00,13.58,13.6,13.54,13.55,288300.0,13.2295,13.249,13.1906,13.2003,288300.0
2012-06-06 13:55:00,13.55,13.55,13.53,13.53,27800.0,13.2003,13.2003,13.1808,13.1808,27800.0
2012-06-06 14:00:00,13.54,13.55,13.53,13.54,34400.0,13.1906,13.2003,13.1808,13.1906,34400.0
2012-06-06 14:05:00,13.54,13.56,13.53,13.54,207400.0,13.1906,13.21,13.1808,13.1906,207400.0
2012-06-06 14:10:00,13.54,13.54,13.51,13.53,42200.0,13.1906,13.1906,13.1613,13.1808,42200.0
2012-06-06 14:15:00,13.53,13.54,13.52,13.53,39300.0,13.1808,13.1906,13.1711,13.1808,39300.0
2012-06-06 14:20:00,13.53,13.54,13.51,13.51,38300.0,13.1808,13.1906,13.1613,13.1613,38300.0
2012-06-06 14:25:00,13.51,13.54,13.51,13.53,39800.0,13.1613,13.1906,13.1613,13.1808,39800.0
2012-06-06 14:30:00,13.54,13.56,13.53,13.56,86300.0,13.1906,13.21,13.1808,13.21,86300.0
2012-06-06 14:35:00,13.56,13.57,13.54,13.55,98900.0,13.21,13.2198,13.1906,13.2003,98900.0
2012-06-06 14:40:00,13.55,13.56,13.54,13.56,16000.0,13.2003,13.21,13.1906,13.21,16000.0
2012-06-06 14:45:00,13.56,13.57,13.56,13.57,39000.0,13.21,13.2198,13.21,13.2198,39000.0
2012-06-06 14:50:00,13.57,13.57,13.55,13.55,54400.0,13.2198,13.2198,13.2003,13.2003,54400.0
2012-06-06 14:55:00,13.56,13.56,13.55,13.55,16300.0,13.21,13.21,13.2003,13.2003,16300.0
2012-06-06 15:00:00,13.56,13.56,13.55,13.56,88700.0,13.21,13.21,13.2003,13.21,88700.0
2012-06-06 15:05:00,13.56,13.56,13.55,13.55,28700.0,13.21,13.21,13.2003,13.2003,28700.0
2012-06-06 15:10:00,13.55,13.58,13.54,13.57,172000.0,13.2003,13.2295,13.1906,13.2198,172000.0
2012-06-06 15:15:00,13.57,13.61,13.56,13.59,108800.0,13.2198,13.2587,13.21,13.2393,108800.0
2012-06-06 15:20:00,13.59,13.64,13.58,13.64,99400.0,13.2393,13.288,13.2295,13.288,99400.0
2012-06-06 15:25:00,13.63,13.66,13.63,13.65,47900.0,13.2782,13.3075,13.2782,13.2977,47900.0
2012-06-06 15:30:00,13.65,13.66,13.61,13.62,191100.0,13.2977,13.3075,13.2587,13.2685,191100.0
2012-06-06 15:35:00,13.62,13.63,13.62,13.62,49500.0,13.2685,13.2782,13.2685,13.2685,49500.0
2012-06-06 15:40:00,13.62,13.66,13.62,13.66,106500.0,13.2685,13.3075,13.2685,13.3075,106500.0
2012-06-06 15:45:00,13.66,13.73,13.66,13.69,233600.0,13.3075,13.3757,13.3075,13.3367,233600.0
2012-06-06 15:50:00,13.7,13.75,13.7,13.74,154100.0,13.3464,13.3951,13.3464,13.3854,154100.0
2012-06-06 15:55:00,13.75,13.75,13.68,13.72,399800.0,13.3951,13.3951,13.3269,13.3659,399800.0
2012-06-07 09:30:00,13.83,13.89,13.81,13.81,116100.0,13.4731,13.5315,13.4536,13.4536,116100.0
2012-06-07 09:35:00,13.81,13.83,13.78,13.82,77400.0,13.4536,13.4731,13.4244,13.4633,77400.0
2012-06-07 09:40:00,13.82,13.84,13.78,13.79,65800.0,13.4633,13.4828,13.4244,13.4341,65800.0
2012-06-07 09:45:00,13.78,13.81,13.77,13.8,114300.0,13.4244,13.4536,13.4146,13.4438,114300.0
2012-06-07 09:50:00,13.8,13.81,13.74,13.76,76600.0,13.4438,13.4536,13.3854,13.4049,76600.0
2012-06-07 09:55:00,13.76,13.77,13.71,13.71,126300.0,13.4049,13.4146,13.3562,13.3562,126300.0
2012-06-07 10:00:00,13.71,13.72,13.64,13.65,74700.0,13.3562,13.3659,13.288,13.2977,74700.0
2012-06-07 10:05:00,13.65,13.66,13.58,13.59,48600.0,13.2977,13.3075,13.2295,13.2393,48600.0
2012-06-07 10:10:00,13.59,13.6,13.55,13.56,47900.0,13.2393,13.249,13.2003,13.21,47900.0
2012-06-07 10:15:00,13.55,13.57,13.49,13.5,31900.0,13.2003,13.2198,13.1418,13.1516,31900.0
2012-06-07 10:20:00,13.49,13.5,13.47,13.47,55600.0,13.1418,13.1516,13.1224,13.1224,55600.0
2012-06-07 10:25:00,13.47,13.53,13.46,13.52,52400.0,13.1224,13.1808,13.1126,13.1711,52400.0
2012-06-07 10:30:00,13.52,13.55,13.51,13.51,40500.0,13.1711,13.2003,13.1613,13.1613,40500.0
2012-06-07 10:35:00,13.5,13.5,13.46,13.46,16900.0,13.1516,13.1516,13.1126,13.1126,16900.0
2012-06-07 10:40:00,13.46,13.46,13.41,13.41,110100.0,13.1126,13.1126,13.0639,13.0639,110100.0
2012-06-07 10:45:00,13.42,13.43,13.36,13.37,67700.0,13.0737,13.0834,13.0152,13.0249,67700.0
2012-06-07 10:50:00,13.37,13.37,13.32,13.34,47400.0,13.0249,13.0249,12.9762,12.9957,47400.0
2012-06-07 10:55:00,13.34,13.34,13.31,13.32,107100.0,12.9957,12.9957,12.9665,12.9762,107100.0
2012-06-07 11:00:00,13.32,13.4,13.32,13.38,53900.0,12.9762,13.0542,12.9762,13.0347,53900.0
2012-06-07 11:05:00,13.38,13.41,13.38,13.4,50100.0,13.0347,13.0639,13.0347,13.0542,50100.0
2012-06-07 11:10:00,13.4,13.4,13.36,13.37,41000.0,13.0542,13.0542,13.0152,13.0249,41000.0
2012-06-07 11:15:00,13.37,13.38,13.34,13.37,44000.0,13.0249,13.0347,12.9957,13.0249,44000.0
2012-06-07 11:20:00,13.37,13.41,13.37,13.4,40500.0,13.0249,13.0639,13.0249,13.0542,40500.0
2012-06-07 11:25:00,13.39,13.41,13.37,13.37,28600.0,13.0444,13.0639,13.0249,13.0249,28600.0
2012-06-07 11:30:00,13.37,13.39,13.37,13.39,14200.0,13.0249,13.0444,13.0249,13.0444,14200.0
2012-06-07 11:35:00,13.39,13.43,13.38,13.43,37500.0,13.0444,13.0834,13.0347,13.0834,37500.0
2012-06-07 11:40:00,13.43,13.44,13.42,13.44,32400.0,13.0834,13.0931,13.0737,13.0931,32400.0
2012-06-07 11:45:00,13.44,13.49,13.44,13.48,44200.0,13.0931,13.1418,13.0931,13.1321,44200.0
2012-06-07 11:50:00,13.49,13.5,13.46,13.46,56800.0,13.1418,13.1516,13.1126,13.1126,56800.0
2012-06-07 11:55:00,13.46,13.46,13.42,13.44,58200.0,13.1126,13.1126,13.0737,13.0931,58200.0
2012-06-07 12:00:00,13.43,13.43,13.39,13.41,28300.0,13.0834,13.0834,13.0444,13.0639,28300.0
2012-06-07 12:05:00,13.41,13.41,13.36,13.37,25700.0,13.0639,13.0639,13.0152,13.0249,25700.0
2012-06-07 12:10:00,13.37,13.41,13.36,13.41,93200.0,13.0249,13.0639,13.0152,13.0639,93200.0
2012-06-07 12:15:00,13.42,13.46,13.42,13.44,302200.0,13.0737,13.1126,13.0737,13.0931,302200.0
2012-06-07 12:20:00,13.44,13.47,13.44,13.44,44700.0,13.0931,13.1224,13.0931,13.0931,44700.0
2012-06-07 12:25:00,13.44,13.46,13.44,13.46,15300.0,13.0931,13.1126,13.0931,13.1126,15300.0
2012-06-07 12:30:00,13.45,13.48,13.45,13.48,27600.0,13.1029,13.1321,13.1029,13.1321,27600.0
2012-06-07 12:35:00,13.48,13.49,13.47,13.48,17800.0,13.1321,13.1418,13.1224,13.1321,17800.0
2012-06-07 12:40:00,13.48,13.49,13.44,13.46,52500.0,13.1321,13.1418,13.0931,13.1126,52500.0
2012-06-07 12:45:00,13.47,13.48,13.46,13.48,15000.0,13.1224,13.1321,13.1126,13.1321,15000.0
2012-06-07 12:50:00,13.47,13.49,13.47,13.48,36600.0,13.1224,13.1418,13.1224,13.1321,36600.0
2012-06-07 12:55:00,13.49,13.49,13.46,13.47,14500.0,13.1418,13.1418,13.1126,13.1224,14500.0
2012-06-07 13:00:00,13.46,13.48,13.46,13.48,11900.0,13.1126,13.1321,13.1126,13.1321,11900.0
2012-06-07 13:05:00,13.47,13.48,13.46,13.48,19400.0,13.1224,13.1321,13.1126,13.1321,19400.0
2012-06-07 13:10:00,13.48,13.48,13.47,13.48,12900.0,13.1321,13.1321,13.1224,13.1321,12900.0
2012-06-07 13:15:00,13.48,13.5,13.47,13.5,33700.0,13.1321,13.1516,13.1224,13.1516,33700.0
2012-06-07 13:20:00,13.5,13.54,13.49,13.54,55900.0,13.1516,13.1906,13.1418,13.1906,55900.0
2012-06-07 13:25:00,13.53,13.55,13.51,13.51,171200.0,13.1808,13.2003,13.1613,13.1613,171200.0
2012-06-07 13:30:00,13.51,13.51,13.5,13.51,25500.0,13.1613,13.1613,13.1516,13.1613,25500.0
2012-06-07 13:35:00,13.51,13.51,13.49,13.5,48000.0,13.1613,13.1613,13.1418,13.1516,48000.0
2012-06-07 13:40:00,13.51,13.53,13.5,13.5,60900.0,13.1613,13.1808,13.1516,13.1516,60900.0
2012-06-07 13:45:00,13.51,13.52,13.5,13.52,18900.0,13.1613,13.1711,13.1516,13.1711,18900.0
2012-06-07 13:50:00,13.51,13.52,13.47,13.49,66200.0,13.1613,13.1711,13.1224,13.1418,66200.0
2012-06-07 13:55:00,13.49,13.5,13.48,13.5,69600.0,13.1418,13.1516,13.1321,13.1516,69600.0
2012-06-07 14:00:00,13.5,13.5,13.49,13.5,12300.0,13.1516,13.1516,13.1418,13.1516,12300.0
2012-06-07 14:05:00,13.49,13.5,13.48,13.48,31600.0,13.1418,13.1516,13.1321,13.1321,31600.0
2012-06-07 14:10:00,13.48,13.48,13.47,13.48,17800.0,13.1321,13.1321,13.1224,13.1321,17800.0
2012-06-07 14:15:00,13.47,13.5,13.47,13.5,52300.0,13.1224,13.1516,13.1224,13.1516,52300.0
2012-06-07 14:20:00,13.5,13.55,13.49,13.53,71500.0,13.1516,13.2003,13.1418,13.1808,71500.0
2012-06-07 14:25:00,13.54,13.54,13.53,13.54,25900.0,13.1906,13.1906,13.1808,13.1906,25900.0
2012-06-07 14:30:00,13.54,13.54,13.53,13.54,20600.0,13.1906,13.1906,13.1808,13.1906,20600.0
2012-06-07 14:35:00,13.53,13.56,13.53,13.55,47500.0,13.1808,13.21,13.1808,13.2003,47500.0
2012-06-07 14:40:00,13.56,13.56,13.55,13.56,11100.0,13.21,13.21,13.2003,13.21,11100.0
2012-06-07 14:45:00,13.56,13.57,13.55,13.56,42800.0,13.21,13.2198,13.2003,13.21,42800.0
2012-06-07 14:50:00,13.56,13.57,13.55,13.57,27300.0,13.21,13.2198,13.2003,13.2198,27300.0
2012-06-07 14:55:00,13.57,13.58,13.56,13.58,32100.0,13.2198,13.2295,13.21,13.2295,32100.0
2012-06-07 15:00:00,13.58,13.58,13.53,13.54,77300.0,13.2295,13.2295,13.1808,13.1906,77300.0
2012-06-07 15:05:00,13.54,13.57,13.53,13.55,66400.0,13.1906,13.2198,13.1808,13.2003,66400.0
2012-06-07 15:10:00,13.56,13.56,13.55,13.56,13300.0,13.21,13.21,13.2003,13.21,13300.0
2012-06-07 15:15:00,13.56,13.56,13.5,13.5,61900.0,13.21,13.21,13.1516,13.1516,61900.0
2012-06-07 15:20:00,13.51,13.54,13.49,13.52,106500.0,13.1613,13.1906,13.1418,13.1711,106500.0
2012-06-07 15:25:00,13.53,13.53,13.51,13.53,35400.0,13.1808,13.1808,13.1613,13.1808,35400.0
2012-06-07 15:30:00,13.52,13.53,13.49,13.5,111700.0,13.1711,13.1808,13.1418,13.1516,111700.0
2012-06-07 15:35:00,13.5,13.5,13.46,13.46,107700.0,13.1516,13.1516,13.1126,13.1126,107700.0
2012-06-07 15:40:00,13.46,13.49,13.44,13.46,130900.0,13.1126,13.1418,13.0931,13.1126,130900.0
2012-06-07 15:45:00,13.46,13.47,13.43,13.43,114700.0,13.1126,13.1224,13.0834,13.0834,114700.0
2012-06-07 15:50:00,13.43,13.44,13.39,13.43,274100.0,13.0834,13.0931,13.0444,13.0834,274100.0
2012-06-07 15:55:00,13.43,13.46,13.42,13.44,227800.0,13.0834,13.1126,13.0737,13.0931,227800.0
2012-06-08 09:30:00,13.43,13.59,13.36,13.37,19300.0,13.0834,13.2393,13.0152,13.0249,19300.0
2012-06-08 09:35:00,13.37,13.4,13.34,13.39,19900.0,13.0249,13.0542,12.9957,13.0444,19900.0
2012-06-08 09:40:00,13.39,13.39,13.29,13.3,16000.0,13.0444,13.0444,12.947,12.9567,16000.0
2012-06-08 09:45:00,13.3,13.3,13.28,13.3,18500.0,12.9567,12.9567,12.9373,12.9567,18500.0
2012-06-08 09:50:00,13.3,13.34,13.29,13.34,19100.0,12.9567,12.9957,12.947,12.9957,19100.0
2012-06-08 09:55:00,13.34,13.4,13.34,13.4,42900.0,12.9957,13.0542,12.9957,13.0542,42900.0
2012-06-08 10:00:00,13.4,13.45,13.38,13.44,49100.0,13.0542,13.1029,13.0347,13.0931,49100.0
2012-06-08 10:05:00,13.44,13.49,13.44,13.45,35400.0,13.0931,13.1418,13.0931,13.1029,35400.0
2012-06-08 10:10:00,13.45,13.46,13.41,13.43,23000.0,13.1029,13.1126,13.0639,13.0834,23000.0
2012-06-08 10:15:00,13.43,13.48,13.43,13.45,29000.0,13.0834,13.1321,13.0834,13.1029,29000.0
2012-06-08 10:20:00,13.45,13.45,13.37,13.4,58200.0,13.1029,13.1029,13.0249,13.0542,58200.0
2012-06-08 10:25:00,13.4,13.44,13.4,13.42,40400.0,13.0542,13.0931,13.0542,13.0737,40400.0
2012-06-08 10:30:00,13.41,13.44,13.41,13.44,48900.0,13.0639,13.0931,13.0639,13.0931,48900.0
2012-06-08 10:35:00,13.44,13.45,13.43,13.43,18200.0,13.0931,13.1029,13.0834,13.0834,18200.0
2012-06-08 10:40:00,13.43,13.45,13.39,13.44,29400.0,13.0834,13.1029,13.0444,13.0931,29400.0
2012-06-08 10:45:00,13.45,13.48,13.44,13.47,41800.0,13.1029,13.1321,13.0931,13.1224,41800.0
2012-06-08 10:50:00,13.46,13.47,13.44,13.45,10400.0,13.1126,13.1224,13.0931,13.1029,10400.0
2012-06-08 10:55:00,13.45,13.49,13.44,13.49,29600.0,13.1029,13.1418,13.0931,13.1418,29600.0
2012-06-08 11:00:00,13.49,13.5,13.47,13.49,41100.0,13.1418,13.1516,13.1224,13.1418,41100.0
2012-06-08 11:05:00,13.5,13.5,13.47,13.47,10400.0,13.1516,13.1516,13.1224,13.1224,10400.0
2012-06-08 11:10:00,13.48,13.49,13.46,13.48,47000.0,13.1321,13.1418,13.1126,13.1321,47000.0
2012-06-08 11:15:00,13.48,13.49,13.45,13.46,40200.0,13.1321,13.1418,13.1029,13.1126,40200.0
2012-06-08 11:20:00,13.46,13.5,13.46,13.49,27500.0,13.1126,13.1516,13.1126,13.1418,27500.0
2012-06-08 11:25:00,13.49,13.52,13.49,13.51,19400.0,13.1418,13.1711,13.1418,13.1613,19400.0
2012-06-08 11:30:00,13.51,13.52,13.49,13.5,25800.0,13.1613,13.1711,13.1418,13.1516,25800.0
2012-06-08 11:35:00,13.5,13.5,13.48,13.49,21000.0,13.1516,13.1516,13.1321,13.1418,21000.0
2012-06-08 11:40:00,13.48,13.49,13.47,13.48,11300.0,13.1321,13.1418,13.1224,13.1321,11300.0
2012-06-08 11:45:00,13.47,13.48,13.47,13.48,6500.0,13.1224,13.1321,13.1224,13.1321,6500.0
2012-06-08 11:50:00,13.48,13.48,13.44,13.45,18800.0,13.1321,13.1321,13.0931,13.1029,18800.0
2012-06-08 11:55:00,13.45,13.45,13.41,13.41,15700.0,13.1029,13.1029,13.0639,13.0639,15700.0
2012-06-08 12:00:00,13.4,13.42,13.38,13.4,55800.0,13.0542,13.0737,13.0347,13.0542,55800.0
2012-06-08 12:05:00,13.4,13.44,13.38,13.38,49700.0,13.0542,13.0931,13.0347,13.0347,49700.0
2012-06-08 12:10:00,13.38,13.38,13.38,13.38,12100.0,13.0347,13.0347,13.0347,13.0347,12100.0
2012-06-08 12:15:00,13.38,13.4,13.37,13.38,39000.0,13.0347,13.0542,13.0249,13.0347,39000.0
2012-06-08 12:20:00,13.38,13.39,13.38,13.39,7700.0,13.0347,13.0444,13.0347,13.0444,7700.0
2012-06-08 12:25:00,13.39,13.39,13.38,13.38,11800.0,13.0444,13.0444,13.0347,13.0347,11800.0
2012-06-08 12:30:00,13.38,13.45,13.38,13.45,35900.0,13.0347,13.1029,13.0347,13.1029,35900.0
2012-06-08 12:35:00,13.45,13.45,13.43,13.43,11700.0,13.1029,13.1029,13.0834,13.0834,11700.0
2012-06-08 12:40:00,13.43,13.44,13.43,13.43,7300.0,13.0834,13.0931,13.0834,13.0834,7300.0
2012-06-08 12:45:00,13.43,13.44,13.41,13.41,15200.0,13.0834,13.0931,13.0639,13.0639,15200.0
2012-06-08 12:50:00,13.42,13.42,13.38,13.4,32100.0,13.0737,13.0737,13.0347,13.0542,32100.0
2012-06-08 12:55:00,13.4,13.41,13.39,13.4,59600.0,13.0542,13.0639,13.0444,13.0542,59600.0
2012-06-08 13:00:00,13.41,13.44,13.4,13.44,33100.0,13.0639,13.0931,13.0542,13.0931,33100.0
2012-06-08 13:05:00,13.44,13.45,13.44,13.45,14800.0,13.0931,13.1029,13.0931,13.1029,14800.0
2012-06-08 13:10:00,13.46,13.46,13.44,13.45,18900.0,13.1126,13.1126,13.0931,13.1029,18900.0
2012-06-08 13:15:00,13.44,13.45,13.42,13.43,23600.0,13.0931,13.1029,13.0737,13.0834,23600.0
2012-06-08 13:20:00,13.43,13.44,13.43,13.44,20500.0,13.0834,13.0931,13.0834,13.0931,20500.0
2012-06-08 13:25:00,13.43,13.44,13.43,13.43,17500.0,13.0834,13.0931,13.0834,13.0834,17500.0
2012-06-08 13:30:00,13.44,13.44,13.43,13.43,21400.0,13.0931,13.0931,13.0834,13.0834,21400.0
2012-06-08 13:35:00,13.44,13.45,13.42,13.44,54300.0,13.0931,13.1029,13.0737,13.0931,54300.0
2012-06-08 13:40:00,13.44,13.44,13.42,13.44,51500.0,13.0931,13.0931,13.0737,13.0931,51500.0
2012-06-08 13:45:00,13.44,13.44,13.43,13.43,6900.0,13.0931,13.0931,13.0834,13.0834,6900.0
2012-06-08 13:50:00,13.43,13.44,13.43,13.44,11400.0,13.0834,13.0931,13.0834,13.0931,11400.0
2012-06-08 13:55:00,13.43,13.44,13.41,13.41,44200.0,13.0834,13.0931,13.0639,13.0639,44200.0
2012-06-08 14:00:00,13.41,13.42,13.4,13.4,16400.0,13.0639,13.0737,13.0542,13.0542,16400.0
2012-06-08 14:05:00,13.4,13.42,13.39,13.42,91100.0,13.0542,13.0737,13.0444,13.0737,91100.0
2012-06-08 14:10:00,13.42,13.42,13.4,13.41,27100.0,13.0737,13.0737,13.0542,13.0639,27100.0
2012-06-08 14:15:00,13.41,13.41,13.38,13.38,20900.0,13.0639,13.0639,13.0347,13.0347,20900.0
2012-06-08 14:20:00,13.38,13.4,13.38,13.4,25100.0,13.0347,13.0542,13.0347,13.0542,25100.0
2012-06-08 14:25:00,13.4,13.4,13.39,13.39,13100.0,13.0542,13.0542,13.0444,13.0444,13100.0
2012-06-08 14:30:00,13.4,13.43,13.39,13.43,51900.0,13.0542,13.0834,13.0444,13.0834,51900.0
2012-06-08 14:35:00,13.43,13.45,13.42,13.45,53500.0,13.0834,13.1029,13.0737,13.1029,53500.0
2012-06-08 14:40:00,13.44,13.45,13.44,13.45,14700.0,13.0931,13.1029,13.0931,13.1029,14700.0
2012-06-08 14:45:00,13.44,13.45,13.42,13.42,18300.0,13.0931,13.1029,13.0737,13.0737,18300.0
2012-06-08 14:50:00,13.43,13.43,13.42,13.43,24400.0,13.0834,13.0834,13.0737,13.0834,24400.0
2012-06-08 14:55:00,13.43,13.43,13.4,13.41,35100.0,13.0834,13.0834,13.0542,13.0639,35100.0
2012-06-08 15:00:00,13.4,13.42,13.4,13.42,65300.0,13.0542,13.0737,13.0542,13.0737,65300.0
2012-06-08 15:05:00,13.42,13.43,13.41,13.41,34700.0,13.0737,13.0834,13.0639,13.0639,34700.0
2012-06-08 15:10:00,13.42,13.46,13.41,13.45,56800.0,13.0737,13.1126,13.0639,13.1029,56800.0
2012-06-08 15:15:00,13.46,13.46,13.45,13.46,16500.0,13.1126,13.1126,13.1029,13.1126,16500.0
2012-06-08 15:20:00,13.45,13.46,13.43,13.44,54200.0,13.1029,13.1126,13.0834,13.0931,54200.0
2012-06-08 15:25:00,13.44,13.47,13.43,13.44,63200.0,13.0931,13.1224,13.0834,13.0931,63200.0
2012-06-08 15:30:00,13.44,13.44,13.41,13.43,52000.0,13.0931,13.0931,13.0639,13.0834,52000.0
2012-06-08 15:35:00,13.43,13.46,13.42,13.45,71200.0,13.0834,13.1126,13.0737,13.1029,71200.0
2012-06-08 15:40:00,13.45,13.46,13.43,13.43,69900.0,13.1029,13.1126,13.0834,13.0834,69900.0
2012-06-08 15:45:00,13.44,13.48,13.44,13.45,48800.0,13.0931,13.1321,13.0931,13.1029,48800.0
2012-06-08 15:50:00,13.46,13.47,13.43,13.43,81900.0,13.1126,13.1224,13.0834,13.0834,81900.0
2012-06-08 15:55:00,13.44,13.46,13.42,13.45,173100.0,13.0931,13.1126,13.0737,13.1029,173100.0
2012-06-11 09:30:00,13.54,13.59,13.5,13.52,47200.0,13.1906,13.2393,13.1516,13.1711,47200.0
2012-06-11 09:35:00,13.52,13.55,13.51,13.53,42200.0,13.1711,13.2003,13.1613,13.1808,42200.0
2012-06-11 09:40:00,13.51,13.51,13.45,13.45,25500.0,13.1613,13.1613,13.1029,13.1029,25500.0
2012-06-11 09:45:00,13.45,13.45,13.41,13.43,28300.0,13.1029,13.1029,13.0639,13.0834,28300.0
2012-06-11 09:50:00,13.42,13.42,13.38,13.39,26100.0,13.0737,13.0737,13.0347,13.0444,26100.0
2012-06-11 09:55:00,13.4,13.41,13.36,13.37,32100.0,13.0542,13.0639,13.0152,13.0249,32100.0
2012-06-11 10:00:00,13.36,13.37,13.32,13.36,86300.0,13.0152,13.0249,12.9762,13.0152,86300.0
2012-06-11 10:05:00,13.36,13.37,13.26,13.27,41200.0,13.0152,13.0249,12.9178,12.9275,41200.0
2012-06-11 10:10:00,13.27,13.27,13.24,13.25,55300.0,12.9275,12.9275,12.8983,12.908,55300.0
2012-06-11 10:15:00,13.25,13.27,13.23,13.23,33200.0,12.908,12.9275,12.8886,12.8886,33200.0
2012-06-11 10:20:00,13.23,13.24,13.18,13.19,45100.0,12.8886,12.8983,12.8398,12.8496,45100.0
2012-06-11 10:25:00,13.18,13.19,13.15,13.18,69400.0,12.8398,12.8496,12.8106,12.8398,69400.0
2012-06-11 10:30:00,13.17,13.2,13.16,13.19,34400.0,12.8301,12.8593,12.8204,12.8496,34400.0
2012-06-11 10:35:00,13.19,13.26,13.19,13.25,44200.0,12.8496,12.9178,12.8496,12.908,44200.0
2012-06-11 10:40:00,13.25,13.25,13.19,13.19,41200.0,12.908,12.908,12.8496,12.8496,41200.0
2012-06-11 10:45:00,13.2,13.22,13.19,13.2,28700.0,12.8593,12.8788,12.8496,12.8593,28700.0
2012-06-11 10:50:00,13.2,13.21,13.18,13.18,39100.0,12.8593,12.8691,12.8398,12.8398,39100.0
2012-06-11 10:55:00,13.18,13.18,13.15,13.16,35800.0,12.8398,12.8398,12.8106,12.8204,35800.0
2012-06-11 11:00:00,13.16,13.17,13.15,13.17,21700.0,12.8204,12.8301,12.8106,12.8301,21700.0
2012-06-11 11:05:00,13.16,13.23,13.16,13.23,24800.0,12.8204,12.8886,12.8204,12.8886,24800.0
2012-06-11 11:10:00,13.23,13.23,13.18,13.18,55200.0,12.8886,12.8886,12.8398,12.8398,55200.0
2012-06-11 11:15:00,13.19,13.21,13.19,13.21,29800.0,12.8496,12.8691,12.8496,12.8691,29800.0
2012-06-11 11:20:00,13.2,13.23,13.19,13.23,63900.0,12.8593,12.8886,12.8496,12.8886,63900.0
2012-06-11 11:25:00,13.22,13.22,13.18,13.19,44600.0,12.8788,12.8788,12.8398,12.8496,44600.0
2012-06-11 11:30:00,13.18,13.21,13.16,13.21,36900.0,12.8398,12.8691,12.8204,12.8691,36900.0
2012-06-11 11:35:00,13.21,13.23,13.18,13.21,212700.0,12.8691,12.8886,12.8398,12.8691,212700.0
2012-06-11 11:40:00,13.21,13.22,13.2,13.2,13300.0,12.8691,12.8788,12.8593,12.8593,13300.0
2012-06-11 11:45:00,13.21,13.21,13.18,13.19,31700.0,12.8691,12.8691,12.8398,12.8496,31700.0
2012-06-11 11:50:00,13.19,13.19,13.14,13.17,38200.0,12.8496,12.8496,12.8009,12.8301,38200.0
2012-06-11 11:55:00,13.17,13.2,13.15,13.2,34900.0,12.8301,12.8593,12.8106,12.8593,34900.0
2012-06-11 12:00:00,13.19,13.2,13.18,13.2,5900.0,12.8496,12.8593,12.8398,12.8593,5900.0
2012-06-11 12:05:00,13.2,13.21,13.19,13.2,56900.0,12.8593,12.8691,12.8496,12.8593,56900.0
2012-06-11 12:10:00,13.2,13.21,13.18,13.18,15100.0,12.8593,12.8691,12.8398,12.8398,15100.0
2012-06-11 12:15:00,13.19,13.19,13.18,13.19,3300.0,12.8496,12.8496,12.8398,12.8496,3300.0
2012-06-11 12:20:00,13.18,13.19,13.15,13.15,20500.0,12.8398,12.8496,12.8106,12.8106,20500.0
2012-06-11 12:25:00,13.15,13.16,13.14,13.14,7700.0,12.8106,12.8204,12.8009,12.8009,7700.0
2012-06-11 12:30:00,13.15,13.16,13.14,13.15,60900.0,12.8106,12.8204,12.8009,12.8106,60900.0
2012-06-11 12:35:00,13.15,13.15,13.14,13.15,13700.0,12.8106,12.8106,12.8009,12.8106,13700.0
2012-06-11 12:40:00,13.15,13.15,13.14,13.15,8700.0,12.8106,12.8106,12.8009,12.8106,8700.0
2012-06-11 12:45:00,13.15,13.17,13.15,13.17,47700.0,12.8106,12.8301,12.8106,12.8301,47700.0
2012-06-11 12:50:00,13.17,13.17,13.16,13.17,10100.0,12.8301,12.8301,12.8204,12.8301,10100.0
2012-06-11 12:55:00,13.17,13.17,13.15,13.15,29400.0,12.8301,12.8301,12.8106,12.8106,29400.0
2012-06-11 13:00:00,13.15,13.17,13.13,13.17,42200.0,12.8106,12.8301,12.7911,12.8301,42200.0
2012-06-11 13:05:00,13.17,13.17,13.17,13.17,6900.0,12.8301,12.8301,12.8301,12.8301,6900.0
2012-06-11 13:10:00,13.17,13.19,13.17,13.19,18100.0,12.8301,12.8496,12.8301,12.8496,18100.0
2012-06-11 13:15:00,13.2,13.21,13.18,13.2,36700.0,12.8593,12.8691,12.8398,12.8593,36700.0
2012-06-11 13:20:00,13.21,13.21,13.18,13.19,14600.0,12.8691,12.8691,12.8398,12.8496,14600.0
2012-06-11 13:25:00,13.18,13.19,13.17,13.18,21700.0,12.8398,12.8496,12.8301,12.8398,21700.0
2012-06-11 13:30:00,13.17,13.18,13.15,13.15,15600.0,12.8301,12.8398,12.8106,12.8106,15600.0
2012-06-11 13:35:00,13.15,13.18,13.15,13.16,27600.0,12.8106,12.8398,12.8106,12.8204,27600.0
2012-06-11 13:40:00,13.15,13.15,13.13,13.13,19100.0,12.8106,12.8106,12.7911,12.7911,19100.0
2012-06-11 13:45:00,13.12,13.13,13.11,13.11,16100.0,12.7814,12.7911,12.7717,12.7717,16100.0
2012-06-11 13:50:00,13.11,13.11,13.1,13.11,28000.0,12.7717,12.7717,12.7619,12.7717,28000.0
2012-06-11 13:55:00,13.11,13.11,13.08,13.09,36200.0,12.7717,12.7717,12.7424,12.7522,36200.0
2012-06-11 14:00:00,13.09,13.09,13.04,13.05,58000.0,12.7522,12.7522,12.7035,12.7132,58000.0
2012-06-11 14:05:00,13.05,13.05,13.02,13.02,47300.0,12.7132,12.7132,12.684,12.684,47300.0
2012-06-11 14:10:00,13.02,13.03,13.01,13.01,17300.0,12.684,12.6937,12.6742,12.6742,17300.0
2012-06-11 14:15:00,13.01,13.02,12.99,12.99,46400.0,12.6742,12.684,12.6547,12.6547,46400.0
2012-06-11 14:20:00,13.0,13.0,12.98,12.99,22300.0,12.6645,12.6645,12.645,12.6547,22300.0
2012-06-11 14:25:00,12.98,12.99,12.98,12.99,17500.0,12.645,12.6547,12.645,12.6547,17500.0
2012-06-11 14:30:00,12.99,13.02,12.98,13.02,92800.0,12.6547,12.684,12.645,12.684,92800.0
2012-06-11 14:35:00,13.02,13.02,13.01,13.02,5200.0,12.684,12.684,12.6742,12.684,5200.0
2012-06-11 14:40:00,13.01,13.03,12.99,12.99,50900.0,12.6742,12.6937,12.6547,12.6547,50900.0
2012-06-11 14:45:00,12.99,12.99,12.91,12.92,182000.0,12.6547,12.6547,12.5768,12.5866,182000.0
2012-06-11 14:50:00,12.93,12.93,12.87,12.87,153900.0,12.5963,12.5963,12.5378,12.5378,153900.0
2012-06-11 14:55:00,12.87,12.93,12.87,12.9,86100.0,12.5378,12.5963,12.5378,12.5671,86100.0
2012-06-11 15:00:00,12.91,12.92,12.9,12.91,27700.0,12.5768,12.5866,12.5671,12.5768,27700.0
2012-06-11 15:05:00,12.91,12.92,12.88,12.88,71500.0,12.5768,12.5866,12.5476,12.5476,71500.0
2012-06-11 15:10:00,12.88,12.9,12.86,12.86,116200.0,12.5476,12.5671,12.5281,12.5281,116200.0
2012-06-11 15:15:00,12.86,12.87,12.84,12.86,165100.0,12.5281,12.5378,12.5086,12.5281,165100.0
2012-06-11 15:20:00,12.87,12.89,12.86,12.87,121200.0,12.5378,12.5573,12.5281,12.5378,121200.0
2012-06-11 15:25:00,12.87,12.88,12.83,12.83,63800.0,12.5378,12.5476,12.4989,12.4989,63800.0
2012-06-11 15:30:00,12.84,12.84,12.81,12.83,141000.0,12.5086,12.5086,12.4794,12.4989,141000.0
2012-06-11 15:35:00,12.83,12.83,12.81,12.81,107300.0,12.4989,12.4989,12.4794,12.4794,107300.0
2012-06-11 15:40:00,12.81,12.86,12.81,12.85,215400.0,12.4794,12.5281,12.4794,12.5184,215400.0
2012-06-11 15:45:00,12.84,12.84,12.82,12.82,140500.0,12.5086,12.5086,12.4891,12.4891,140500.0
2012-06-11 15:50:00,12.83,12.83,12.79,12.81,225300.0,12.4989,12.4989,12.4599,12.4794,225300.0
2012-06-11 15:55:00,12.81,12.82,12.79,12.82,479400.0,12.4794,12.4891,12.4599,12.4891,479400.0
2012-06-12 09:30:00,12.91,12.98,12.88,12.98,51800.0,12.5768,12.645,12.5476,12.645,51800.0
2012-06-12 09:35:00,12.98,12.99,12.91,12.91,28600.0,12.645,12.6547,12.5768,12.5768,28600.0
2012-06-12 09:40:00,12.91,12.93,12.87,12.93,53100.0,12.5768,12.5963,12.5378,12.5963,53100.0
2012-06-12 09:45:00,12.92,12.97,12.92,12.95,56600.0,12.5866,12.6353,12.5866,12.6158,56600.0
2012-06-12 09:50:00,12.96,13.0,12.96,12.98,61500.0,12.6255,12.6645,12.6255,12.645,61500.0
2012-06-12 09:55:00,12.98,12.99,12.96,12.98,36900.0,12.645,12.6547,12.6255,12.645,36900.0
2012-06-12 10:00:00,12.97,13.01,12.97,12.99,139900.0,12.6353,12.6742,12.6353,12.6547,139900.0
2012-06-12 10:05:00,12.98,12.98,12.87,12.88,103100.0,12.645,12.645,12.5378,12.5476,103100.0
2012-06-12 10:10:00,12.88,12.93,12.88,12.91,52400.0,12.5476,12.5963,12.5476,12.5768,52400.0
2012-06-12 10:15:00,12.91,12.94,12.9,12.9,40000.0,12.5768,12.606,12.5671,12.5671,40000.0
2012-06-12 10:20:00,12.91,12.93,12.9,12.93,33500.0,12.5768,12.5963,12.5671,12.5963,33500.0
2012-06-12 10:25:00,12.94,12.95,12.93,12.94,29900.0,12.606,12.6158,12.5963,12.606,29900.0
2012-06-12 10:30:00,12.93,12.93,12.89,12.89,43200.0,12.5963,12.5963,12.5573,12.5573,43200.0
2012-06-12 10:35:00,12.89,12.9,12.84,12.84,100400.0,12.5573,12.5671,12.5086,12.5086,100400.0
2012-06-12 10:40:00,12.85,12.85,12.82,12.82,149800.0,12.5184,12.5184,12.4891,12.4891,149800.0
2012-06-12 10:45:00,12.83,12.84,12.79,12.79,79900.0,12.4989,12.5086,12.4599,12.4599,79900.0
2012-06-12 10:50:00,12.79,12.79,12.76,12.76,80100.0,12.4599,12.4599,12.4307,12.4307,80100.0
2012-06-12 10:55:00,12.77,12.79,12.73,12.73,159700.0,12.4404,12.4599,12.4015,12.4015,159700.0
2012-06-12 11:00:00,12.74,12.85,12.72,12.85,144600.0,12.4112,12.5184,12.3917,12.5184,144600.0
2012-06-12 11:05:00,12.84,12.85,12.83,12.83,100700.0,12.5086,12.5184,12.4989,12.4989,100700.0
2012-06-12 11:10:00,12.83,12.92,12.82,12.9,335200.0,12.4989,12.5866,12.4891,12.5671,335200.0
2012-06-12 11:15:00,12.9,12.92,12.89,12.89,68000.0,12.5671,12.5866,12.5573,12.5573,68000.0
2012-06-12 11:20:00,12.9,12.95,12.9,12.94,163400.0,12.5671,12.6158,12.5671,12.606,163400.0
2012-06-12 11:25:00,12.94,12.94,12.91,12.92,104600.0,12.606,12.606,12.5768,12.5866,104600.0
2012-06-12 11:30:00,12.93,12.93,12.9,12.91,80400.0,12.5963,12.5963,12.5671,12.5768,80400.0
2012-06-12 11:35:00,12.9,12.91,12.88,12.9,69800.0,12.5671,12.5768,12.5476,12.5671,69800.0
2012-06-12 11:40:00,12.91,12.91,12.87,12.87,92100.0,12.5768,12.5768,12.5378,12.5378,92100.0
2012-06-12 11:45:00,12.87,12.88,12.85,12.87,288700.0,12.5378,12.5476,12.5184,12.5378,288700.0
2012-06-12 11:50:00,12.88,12.88,12.85,12.85,46800.0,12.5476,12.5476,12.5184,12.5184,46800.0
2012-06-12 11:55:00,12.86,12.87,12.83,12.85,166800.0,12.5281,12.5378,12.4989,12.5184,166800.0
2012-06-12 12:00:00,12.84,12.85,12.82,12.82,80200.0,12.5086,12.5184,12.4891,12.4891,80200.0
2012-06-12 12:05:00,12.83,12.84,12.75,12.76,102700.0,12.4989,12.5086,12.4209,12.4307,102700.0
2012-06-12 12:10:00,12.77,12.77,12.72,12.73,92900.0,12.4404,12.4404,12.3917,12.4015,92900.0
2012-06-12 12:15:00,12.73,12.78,12.71,12.73,56900.0,12.4015,12.4502,12.382,12.4015,56900.0
2012-06-12 12:20:00,12.73,12.76,12.72,12.75,216400.0,12.4015,12.4307,12.3917,12.4209,216400.0
2012-06-12 12:25:00,12.75,12.75,12.74,12.74,6000.0,12.4209,12.4209,12.4112,12.4112,6000.0
2012-06-12 12:30:00,12.75,12.75,12.74,12.74,8600.0,12.4209,12.4209,12.4112,12.4112,8600.0
2012-06-12 12:35:00,12.74,12.75,12.74,12.74,15000.0,12.4112,12.4209,12.4112,12.4112,15000.0
2012-06-12 12:40:00,12.75,12.75,12.72,12.72,58500.0,12.4209,12.4209,12.3917,12.3917,58500.0
2012-06-12 12:45:00,12.72,12.75,12.72,12.75,36600.0,12.3917,12.4209,12.3917,12.4209,36600.0
2012-06-12 12:50:00,12.75,12.75,12.74,12.75,59700.0,12.4209,12.4209,12.4112,12.4209,59700.0
2012-06-12 12:55:00,12.75,12.75,12.74,12.74,8200.0,12.4209,12.4209,12.4112,12.4112,8200.0
2012-06-12 13:00:00,12.75,12.75,12.74,12.75,45300.0,12.4209,12.4209,12.4112,12.4209,45300.0
2012-06-12 13:05:00,12.75,12.75,12.73,12.74,48700.0,12.4209,12.4209,12.4015,12.4112,48700.0
2012-06-12 13:10:00,12.74,12.75,12.73,12.75,154400.0,12.4112,12.4209,12.4015,12.4209,154400.0
2012-06-12 13:15:00,12.75,12.75,12.74,12.75,8900.0,12.4209,12.4209,12.4112,12.4209,8900.0
2012-06-12 13:20:00,12.75,12.75,12.74,12.75,37900.0,12.4209,12.4209,12.4112,12.4209,37900.0
2012-06-12 13:25:00,12.75,12.75,12.74,12.75,36000.0,12.4209,12.4209,12.4112,12.4209,36000.0
2012-06-12 13:30:00,12.75,12.75,12.74,12.75,19200.0,12.4209,12.4209,12.4112,12.4209,19200.0
2012-06-12 13:35:00,12.75,12.75,12.74,12.75,22700.0,12.4209,12.4209,12.4112,12.4209,22700.0
2012-06-12 13:40:00,12.75,12.76,12.74,12.75,49400.0,12.4209,12.4307,12.4112,12.4209,49400.0
2012-06-12 13:45:00,12.75,12.75,12.74,12.74,25200.0,12.4209,12.4209,12.4112,12.4112,25200.0
2012-06-12 13:50:00,12.75,12.75,12.72,12.73,118500.0,12.4209,12.4209,12.3917,12.4015,118500.0
2012-06-12 13:55:00,12.73,12.73,12.72,12.73,8000.0,12.4015,12.4015,12.3917,12.4015,8000.0
2012-06-12 14:00:00,12.72,12.74,12.72,12.73,31300.0,12.3917,12.4112,12.3917,12.4015,31300.0
2012-06-12 14:05:00,12.73,12.74,12.73,12.74,13000.0,12.4015,12.4112,12.4015,12.4112,13000.0
2012-06-12 14:10:00,12.74,12.74,12.72,12.73,41500.0,12.4112,12.4112,12.3917,12.4015,41500.0
2012-06-12 14:15:00,12.72,12.73,12.72,12.73,12300.0,12.3917,12.4015,12.3917,12.4015,12300.0
2012-06-12 14:20:00,12.73,12.74,12.7,12.71,88200.0,12.4015,12.4112,12.3722,12.382,88200.0
2012-06-12 14:25:00,12.71,12.72,12.71,12.71,8500.0,12.382,12.3917,12.382,12.382,8500.0
2012-06-12 14:30:00,12.71,12.74,12.71,12.74,42800.0,12.382,12.4112,12.382,12.4112,42800.0
2012-06-12 14:35:00,12.74,12.75,12.73,12.75,30100.0,12.4112,12.4209,12.4015,12.4209,30100.0
2012-06-12 14:40:00,12.75,12.75,12.74,12.75,12300.0,12.4209,12.4209,12.4112,12.4209,12300.0
2012-06-12 14:45:00,12.75,12.75,12.74,12.75,7900.0,12.4209,12.4209,12.4112,12.4209,7900.0
2012-06-12 14:50:00,12.75,12.75,12.72,12.72,44100.0,12.4209,12.4209,12.3917,12.3917,44100.0
2012-06-12 14:55:00,12.73,12.74,12.72,12.74,25400.0,12.4015,12.4112,12.3917,12.4112,25400.0
2012-06-12 15:00:00,12.73,12.75,12.73,12.75,19900.0,12.4015,12.4209,12.4015,12.4209,19900.0
2012-06-12 15:05:00,12.75,12.76,12.74,12.74,59500.0,12.4209,12.4307,12.4112,12.4112,59500.0
2012-06-12 15:10:00,12.74,12.75,12.74,12.75,117900.0,12.4112,12.4209,12.4112,12.4209,117900.0
2012-06-12 15:15:00,12.75,12.75,12.73,12.75,71600.0,12.4209,12.4209,12.4015,12.4209,71600.0
2012-06-12 15:20:00,12.74,12.76,12.74,12.76,74600.0,12.4112,12.4307,12.4112,12.4307,74600.0
2012-06-12 15:25:00,12.76,12.76,12.74,12.76,137300.0,12.4307,12.4307,12.4112,12.4307,137300.0
2012-06-12 15:30:00,12.76,12.76,12.74,12.75,64500.0,12.4307,12.4307,12.4112,12.4209,64500.0
2012-06-12 15:35:00,12.74,12.75,12.74,12.75,74300.0,12.4112,12.4209,12.4112,12.4209,74300.0
2012-06-12 15:40:00,12.75,12.76,12.73,12.76,216300.0,12.4209,12.4307,12.4015,12.4307,216300.0
2012-06-12 15:45:00,12.76,12.79,12.75,12.77,127400.0,12.4307,12.4599,12.4209,12.4404,127400.0
2012-06-12 15:50:00,12.78,12.78,12.77,12.77,93200.0,12.4502,12.4502,12.4404,12.4404,93200.0
2012-06-12 15:55:00,12.78,12.79,12.76,12.79,340100.0,12.4502,12.4599,12.4307,12.4599,340100.0
2012-06-13 09:30:00,12.75,12.75,12.61,12.7,83300.0,12.4209,12.4209,12.2846,12.3722,83300.0
2012-06-13 09:35:00,12.69,12.7,12.68,12.7,27900.0,12.3625,12.3722,12.3528,12.3722,27900.0
2012-06-13 09:40:00,12.69,12.71,12.68,12.69,75700.0,12.3625,12.382,12.3528,12.3625,75700.0
2012-06-13 09:45:00,12.69,12.7,12.69,12.69,27700.0,12.3625,12.3722,12.3625,12.3625,27700.0
2012-06-13 09:50:00,12.68,12.68,12.65,12.67,49600.0,12.3528,12.3528,12.3235,12.343,49600.0
2012-06-13 09:55:00,12.66,12.68,12.63,12.68,53900.0,12.3333,12.3528,12.304,12.3528,53900.0
2012-06-13 10:00:00,12.68,12.71,12.68,12.71,109300.0,12.3528,12.382,12.3528,12.382,109300.0
2012-06-13 10:05:00,12.7,12.72,12.68,12.71,48000.0,12.3722,12.3917,12.3528,12.382,48000.0
2012-06-13 10:10:00,12.71,12.74,12.71,12.71,72700.0,12.382,12.4112,12.382,12.382,72700.0
2012-06-13 10:15:00,12.71,12.73,12.71,12.73,22400.0,12.382,12.4015,12.382,12.4015,22400.0
2012-06-13 10:20:00,12.73,12.73,12.7,12.72,66100.0,12.4015,12.4015,12.3722,12.3917,66100.0
2012-06-13 10:25:00,12.71,12.72,12.68,12.71,48000.0,12.382,12.3917,12.3528,12.382,48000.0
2012-06-13 10:30:00,12.72,12.75,12.72,12.75,125100.0,12.3917,12.4209,12.3917,12.4209,125100.0
2012-06-13 10:35:00,12.75,12.82,12.75,12.81,68700.0,12.4209,12.4891,12.4209,12.4794,68700.0
2012-06-13 10:40:00,12.81,12.82,12.77,12.78,58500.0,12.4794,12.4891,12.4404,12.4502,58500.0
2012-06-13 10:45:00,12.78,12.79,12.76,12.77,41500.0,12.4502,12.4599,12.4307,12.4404,41500.0
2012-06-13 10:50:00,12.77,12.77,12.76,12.77,14800.0,12.4404,12.4404,12.4307,12.4404,14800.0
2012-06-13 10:55:00,12.76,12.77,12.75,12.76,36200.0,12.4307,12.4404,12.4209,12.4307,36200.0
2012-06-13 11:00:00,12.76,12.77,12.72,12.73,39100.0,12.4307,12.4404,12.3917,12.4015,39100.0
2012-06-13 11:05:00,12.73,12.75,12.72,12.73,18100.0,12.4015,12.4209,12.3917,12.4015,18100.0
2012-06-13 11:10:00,12.72,12.74,12.71,12.74,25700.0,12.3917,12.4112,12.382,12.4112,25700.0
2012-06-13 11:15:00,12.73,12.76,12.72,12.75,25400.0,12.4015,12.4307,12.3917,12.4209,25400.0
2012-06-13 11:20:00,12.74,12.77,12.74,12.77,21900.0,12.4112,12.4404,12.4112,12.4404,21900.0
2012-06-13 11:25:00,12.77,12.77,12.73,12.73,27100.0,12.4404,12.4404,12.4015,12.4015,27100.0
2012-06-13 11:30:00,12.73,12.76,12.72,12.76,33400.0,12.4015,12.4307,12.3917,12.4307,33400.0
2012-06-13 11:35:00,12.76,12.77,12.74,12.74,19300.0,12.4307,12.4404,12.4112,12.4112,19300.0
2012-06-13 11:40:00,12.74,12.74,12.73,12.74,9300.0,12.4112,12.4112,12.4015,12.4112,9300.0
2012-06-13 11:45:00,12.74,12.74,12.71,12.73,17800.0,12.4112,12.4112,12.382,12.4015,17800.0
2012-06-13 11:50:00,12.73,12.73,12.7,12.71,25100.0,12.4015,12.4015,12.3722,12.382,25100.0
2012-06-13 11:55:00,12.7,12.72,12.7,12.72,12900.0,12.3722,12.3917,12.3722,12.3917,12900.0
2012-06-13 12:00:00,12.72,12.72,12.71,12.72,3100.0,12.3917,12.3917,12.382,12.3917,3100.0
2012-06-13 12:05:00,12.71,12.71,12.68,12.69,54700.0,12.382,12.382,12.3528,12.3625,54700.0
2012-06-13 12:10:00,12.7,12.7,12.69,12.7,18800.0,12.3722,12.3722,12.3625,12.3722,18800.0
2012-06-13 12:15:00,12.69,12.7,12.67,12.69,33300.0,12.3625,12.3722,12.343,12.3625,33300.0
2012-06-13 12:20:00,12.69,12.69,12.68,12.68,20100.0,12.3625,12.3625,12.3528,12.3528,20100.0
2012-06-13 12:25:00,12.69,12.69,12.67,12.67,16500.0,12.3625,12.3625,12.343,12.343,16500.0
2012-06-13 12:30:00,12.68,12.7,12.67,12.69,57300.0,12.3528,12.3722,12.343,12.3625,57300.0
2012-06-13 12:35:00,12.7,12.73,12.69,12.72,63200.0,12.3722,12.4015,12.3625,12.3917,63200.0
2012-06-13 12:40:00,12.73,12.75,12.72,12.73,46000.0,12.4015,12.4209,12.3917,12.4015,46000.0
2012-06-13 12:45:00,12.73,12.76,12.73,12.73,36600.0,12.4015,12.4307,12.4015,12.4015,36600.0
2012-06-13 12:50:00,12.73,12.74,12.7,12.72,22700.0,12.4015,12.4112,12.3722,12.3917,22700.0
2012-06-13 12:55:00,12.71,12.72,12.69,12.7,26300.0,12.382,12.3917,12.3625,12.3722,26300.0
2012-06-13 13:00:00,12.7,12.71,12.69,12.7,20800.0,12.3722,12.382,12.3625,12.3722,20800.0
2012-06-13 13:05:00,12.7,12.71,12.65,12.66,100400.0,12.3722,12.382,12.3235,12.3333,100400.0
2012-06-13 13:10:00,12.67,12.67,12.66,12.67,9100.0,12.343,12.343,12.3333,12.343,9100.0
2012-06-13 13:15:00,12.66,12.67,12.66,12.66,29500.0,12.3333,12.343,12.3333,12.3333,29500.0
2012-06-13 13:20:00,12.66,12.67,12.65,12.66,42800.0,12.3333,12.343,12.3235,12.3333,42800.0
2012-06-13 13:25:00,12.65,12.66,12.59,12.61,268100.0,12.3235,12.3333,12.2651,12.2846,268100.0
2012-06-13 13:30:00,12.61,12.61,12.6,12.6,30600.0,12.2846,12.2846,12.2748,12.2748,30600.0
2012-06-13 13:35:00,12.61,12.62,12.6,12.61,80100.0,12.2846,12.2943,12.2748,12.2846,80100.0
2012-06-13 13:40:00,12.61,12.62,12.59,12.59,62200.0,12.2846,12.2943,12.2651,12.2651,62200.0
2012-06-13 13:45:00,12.59,12.61,12.56,12.57,92400.0,12.2651,12.2846,12.2358,12.2456,92400.0
2012-06-13 13:50:00,12.57,12.6,12.57,12.6,39400.0,12.2456,12.2748,12.2456,12.2748,39400.0
2012-06-13 13:55:00,12.6,12.6,12.56,12.57,72300.0,12.2748,12.2748,12.2358,12.2456,72300.0
2012-06-13 14:00:00,12.57,12.58,12.55,12.56,29500.0,12.2456,12.2553,12.2261,12.2358,29500.0
2012-06-13 14:05:00,12.55,12.56,12.54,12.54,39900.0,12.2261,12.2358,12.2164,12.2164,39900.0
2012-06-13 14:10:00,12.54,12.55,12.52,12.52,67600.0,12.2164,12.2261,12.1969,12.1969,67600.0
2012-06-13 14:15:00,12.52,12.53,12.49,12.49,107400.0,12.1969,12.2066,12.1677,12.1677,107400.0
2012-06-13 14:20:00,12.5,12.5,12.48,12.5,223100.0,12.1774,12.1774,12.1579,12.1774,223100.0
2012-06-13 14:25:00,12.5,12.5,12.48,12.49,184000.0,12.1774,12.1774,12.1579,12.1677,184000.0
2012-06-13 14:30:00,12.48,12.49,12.43,12.45,500200.0,12.1579,12.1677,12.1092,12.1287,500200.0
2012-06-13 14:35:00,12.45,12.45,12.43,12.45,99600.0,12.1287,12.1287,12.1092,12.1287,99600.0
2012-06-13 14:40:00,12.44,12.45,12.39,12.4,173700.0,12.1189,12.1287,12.0702,12.08,173700.0
2012-06-13 14:45:00,12.4,12.41,12.37,12.4,346600.0,12.08,12.0897,12.0508,12.08,346600.0
2012-06-13 14:50:00,12.39,12.4,12.38,12.38,124200.0,12.0702,12.08,12.0605,12.0605,124200.0
2012-06-13 14:55:00,12.38,12.39,12.37,12.37,56500.0,12.0605,12.0702,12.0508,12.0508,56500.0
2012-06-13 15:00:00,12.38,12.39,12.34,12.37,302700.0,12.0605,12.0702,12.0215,12.0508,302700.0
2012-06-13 15:05:00,12.37,12.37,12.33,12.35,259400.0,12.0508,12.0508,12.0118,12.0313,259400.0
2012-06-13 15:10:00,12.36,12.36,12.29,12.34,202900.0,12.041,12.041,11.9728,12.0215,202900.0
2012-06-13 15:15:00,12.34,12.34,12.27,12.28,176700.0,12.0215,12.0215,11.9533,11.9631,176700.0
2012-06-13 15:20:00,12.28,12.28,12.2,12.23,341300.0,11.9631,11.9631,11.8851,11.9144,341300.0
2012-06-13 15:25:00,12.23,12.29,12.22,12.29,160400.0,11.9144,11.9728,11.9046,11.9728,160400.0
2012-06-13 15:30:00,12.29,12.32,12.28,12.31,138600.0,11.9728,12.002,11.9631,11.9923,138600.0
2012-06-13 15:35:00,12.32,12.32,12.29,12.31,280300.0,12.002,12.002,11.9728,11.9923,280300.0
2012-06-13 15:40:00,12.31,12.31,12.29,12.3,408100.0,11.9923,11.9923,11.9728,11.9826,408100.0
2012-06-13 15:45:00,12.29,12.3,12.26,12.27,232400.0,11.9728,11.9826,11.9436,11.9533,232400.0
2012-06-13 15:50:00,12.27,12.31,12.26,12.3,318300.0,11.9533,11.9923,11.9436,11.9826,318300.0
2012-06-13 15:55:00,12.29,12.31,12.29,12.29,721200.0,11.9728,11.9923,11.9728,11.9728,721200.0
2012-06-14 09:30:00,12.34,12.41,12.29,12.32,78200.0,12.0215,12.0897,11.9728,12.002,78200.0
2012-06-14 09:35:00,12.31,12.35,12.28,12.34,39000.0,11.9923,12.0313,11.9631,12.0215,39000.0
2012-06-14 09:40:00,12.33,12.39,12.32,12.39,41400.0,12.0118,12.0702,12.002,12.0702,41400.0
2012-06-14 09:45:00,12.39,12.39,12.35,12.37,79600.0,12.0702,12.0702,12.0313,12.0508,79600.0
2012-06-14 09:50:00,12.36,12.37,12.3,12.33,46300.0,12.041,12.0508,11.9826,12.0118,46300.0
2012-06-14 09:55:00,12.34,12.36,12.31,12.33,107500.0,12.0215,12.041,11.9923,12.0118,107500.0
2012-06-14 10:00:00,12.33,12.38,12.3,12.31,90800.0,12.0118,12.0605,11.9826,11.9923,90800.0
2012-06-14 10:05:00,12.3,12.36,12.3,12.33,57400.0,11.9826,12.041,11.9826,12.0118,57400.0
2012-06-14 10:10:00,12.33,12.35,12.32,12.34,18500.0,12.0118,12.0313,12.002,12.0215,18500.0
2012-06-14 10:15:00,12.34,12.34,12.33,12.34,38700.0,12.0215,12.0215,12.0118,12.0215,38700.0
2012-06-14 10:20:00,12.34,12.34,12.33,12.34,19800.0,12.0215,12.0215,12.0118,12.0215,19800.0
2012-06-14 10:25:00,12.34,12.36,12.33,12.34,76300.0,12.0215,12.041,12.0118,12.0215,76300.0
2012-06-14 10:30:00,12.35,12.37,12.34,12.37,59800.0,12.0313,12.0508,12.0215,12.0508,59800.0
2012-06-14 10:35:00,12.37,12.39,12.37,12.39,50000.0,12.0508,12.0702,12.0508,12.0702,50000.0
2012-06-14 10:40:00,12.39,12.41,12.39,12.4,80000.0,12.0702,12.0897,12.0702,12.08,80000.0
2012-06-14 10:45:00,12.4,12.41,12.39,12.4,96600.0,12.08,12.0897,12.0702,12.08,96600.0
2012-06-14 10:50:00,12.4,12.42,12.39,12.42,190200.0,12.08,12.0995,12.0702,12.0995,190200.0
2012-06-14 10:55:00,12.42,12.43,12.39,12.41,68600.0,12.0995,12.1092,12.0702,12.0897,68600.0
2012-06-14 11:00:00,12.41,12.42,12.4,12.42,18500.0,12.0897,12.0995,12.08,12.0995,18500.0
2012-06-14 11:05:00,12.42,12.42,12.41,12.42,36000.0,12.0995,12.0995,12.0897,12.0995,36000.0
2012-06-14 11:10:00,12.42,12.43,12.41,12.42,101800.0,12.0995,12.1092,12.0897,12.0995,101800.0
2012-06-14 11:15:00,12.42,12.42,12.4,12.42,54400.0,12.0995,12.0995,12.08,12.0995,54400.0
2012-06-14 11:20:00,12.42,12.44,12.42,12.44,139900.0,12.0995,12.1189,12.0995,12.1189,139900.0
2012-06-14 11:25:00,12.44,12.45,12.43,12.45,69200.0,12.1189,12.1287,12.1092,12.1287,69200.0
2012-06-14 11:30:00,12.45,12.46,12.43,12.44,40800.0,12.1287,12.1384,12.1092,12.1189,40800.0
2012-06-14 11:35:00,12.44,12.45,12.43,12.45,33200.0,12.1189,12.1287,12.1092,12.1287,33200.0
2012-06-14 11:40:00,12.44,12.45,12.42,12.42,42400.0,12.1189,12.1287,12.0995,12.0995,42400.0
2012-06-14 11:45:00,12.43,12.43,12.42,12.43,26200.0,12.1092,12.1092,12.0995,12.1092,26200.0
2012-06-14 11:50:00,12.43,12.44,12.42,12.43,33900.0,12.1092,12.1189,12.0995,12.1092,33900.0
2012-06-14 11:55:00,12.43,12.43,12.38,12.39,41200.0,12.1092,12.1092,12.0605,12.0702,41200.0
2012-06-14 12:00:00,12.39,12.4,12.38,12.4,77300.0,12.0702,12.08,12.0605,12.08,77300.0
2012-06-14 12:05:00,12.4,12.4,12.39,12.39,19000.0,12.08,12.08,12.0702,12.0702,19000.0
2012-06-14 12:10:00,12.4,12.4,12.36,12.36,101800.0,12.08,12.08,12.041,12.041,101800.0
2012-06-14 12:15:00,12.36,12.4,12.36,12.4,9900.0,12.041,12.08,12.041,12.08,9900.0
2012-06-14 12:20:00,12.4,12.4,12.39,12.4,5500.0,12.08,12.08,12.0702,12.08,5500.0
2012-06-14 12:25:00,12.4,12.4,12.38,12.38,27000.0,12.08,12.08,12.0605,12.0605,27000.0
2012-06-14 12:30:00,12.38,12.39,12.37,12.38,8400.0,12.0605,12.0702,12.0508,12.0605,8400.0
2012-06-14 12:35:00,12.38,12.39,12.37,12.38,47800.0,12.0605,12.0702,12.0508,12.0605,47800.0
2012-06-14 12:40:00,12.37,12.39,12.37,12.38,16500.0,12.0508,12.0702,12.0508,12.0605,16500.0
2012-06-14 12:45:00,12.38,12.39,12.35,12.35,90700.0,12.0605,12.0702,12.0313,12.0313,90700.0
2012-06-14 12:50:00,12.35,12.37,12.34,12.35,38900.0,12.0313,12.0508,12.0215,12.0313,38900.0
2012-06-14 12:55:00,12.36,12.37,12.35,12.36,31500.0,12.041,12.0508,12.0313,12.041,31500.0
2012-06-14 13:00:00,12.36,12.36,12.32,12.34,65000.0,12.041,12.041,12.002,12.0215,65000.0
2012-06-14 13:05:00,12.34,12.36,12.33,12.33,67700.0,12.0215,12.041,12.0118,12.0118,67700.0
2012-06-14 13:10:00,12.34,12.34,12.33,12.33,23100.0,12.0215,12.0215,12.0118,12.0118,23100.0
2012-06-14 13:15:00,12.33,12.34,12.32,12.32,69100.0,12.0118,12.0215,12.002,12.002,69100.0
2012-06-14 13:20:00,12.32,12.33,12.32,12.32,8900.0,12.002,12.0118,12.002,12.002,8900.0
2012-06-14 13:25:00,12.33,12.33,12.32,12.32,44600.0,12.0118,12.0118,12.002,12.002,44600.0
2012-06-14 13:30:00,12.32,12.36,12.32,12.35,57200.0,12.002,12.041,12.002,12.0313,57200.0
2012-06-14 13:35:00,12.35,12.36,12.34,12.34,94600.0,12.0313,12.041,12.0215,12.0215,94600.0
2012-06-14 13:40:00,12.34,12.35,12.32,12.34,37800.0,12.0215,12.0313,12.002,12.0215,37800.0
2012-06-14 13:45:00,12.34,12.34,12.33,12.34,13600.0,12.0215,12.0215,12.0118,12.0215,13600.0
2012-06-14 13:50:00,12.34,12.34,12.33,12.34,30900.0,12.0215,12.0215,12.0118,12.0215,30900.0
2012-06-14 13:55:00,12.34,12.35,12.33,12.34,28800.0,12.0215,12.0313,12.0118,12.0215,28800.0
2012-06-14 14:00:00,12.34,12.34,12.33,12.34,25500.0,12.0215,12.0215,12.0118,12.0215,25500.0
2012-06-14 14:05:00,12.34,12.35,12.33,12.34,65100.0,12.0215,12.0313,12.0118,12.0215,65100.0
2012-06-14 14:10:00,12.34,12.35,12.33,12.35,22500.0,12.0215,12.0313,12.0118,12.0313,22500.0
2012-06-14 14:15:00,12.35,12.35,12.34,12.34,49400.0,12.0313,12.0313,12.0215,12.0215,49400.0
2012-06-14 14:20:00,12.35,12.35,12.34,12.34,7400.0,12.0313,12.0313,12.0215,12.0215,7400.0
2012-06-14 14:25:00,12.34,12.35,12.32,12.33,58600.0,12.0215,12.0313,12.002,12.0118,58600.0
2012-06-14 14:30:00,12.33,12.33,12.32,12.32,8300.0,12.0118,12.0118,12.002,12.002,8300.0
2012-06-14 14:35:00,12.32,12.34,12.32,12.34,18300.0,12.002,12.0215,12.002,12.0215,18300.0
2012-06-14 14:40:00,12.33,12.34,12.32,12.32,40800.0,12.0118,12.0215,12.002,12.002,40800.0
2012-06-14 14:45:00,12.32,12.33,12.3,12.3,14900.0,12.002,12.0118,11.9826,11.9826,14900.0
2012-06-14 14:50:00,12.3,12.31,12.26,12.27,53100.0,11.9826,11.9923,11.9436,11.9533,53100.0
2012-06-14 14:55:00,12.27,12.27,12.24,12.25,47300.0,11.9533,11.9533,11.9241,11.9338,47300.0
2012-06-14 15:00:00,12.26,12.28,12.25,12.25,115400.0,11.9436,11.9631,11.9338,11.9338,115400.0
2012-06-14 15:05:00,12.25,12.41,12.25,12.35,264700.0,11.9338,12.0897,11.9338,12.0313,264700.0
2012-06-14 15:10:00,12.36,12.38,12.33,12.36,155700.0,12.041,12.0605,12.0118,12.041,155700.0
2012-06-14 15:15:00,12.36,12.36,12.29,12.29,78200.0,12.041,12.041,11.9728,11.9728,78200.0
2012-06-14 15:20:00,12.28,12.3,12.26,12.26,63400.0,11.9631,11.9826,11.9436,11.9436,63400.0
2012-06-14 15:25:00,12.27,12.31,12.26,12.28,79900.0,11.9533,11.9923,11.9436,11.9631,79900.0
2012-06-14 15:30:00,12.28,12.34,12.28,12.34,95500.0,11.9631,12.0215,11.9631,12.0215,95500.0
2012-06-14 15:35:00,12.34,12.36,12.33,12.34,122900.0,12.0215,12.041,12.0118,12.0215,122900.0
2012-06-14 15:40:00,12.34,12.36,12.3,12.31,102000.0,12.0215,12.041,11.9826,11.9923,102000.0
2012-06-14 15:45:00,12.3,12.35,12.29,12.34,174700.0,11.9826,12.0313,11.9728,12.0215,174700.0
2012-06-14 15:50:00,12.34,12.35,12.31,12.32,162800.0,12.0215,12.0313,11.9923,12.002,162800.0
2012-06-14 15:55:00,12.32,12.34,12.31,12.32,324400.0,12.002,12.0215,11.9923,12.002,324400.0
2012-06-15 09:30:00,12.29,12.45,12.28,12.4,513800.0,11.9728,12.1287,11.9631,12.08,513800.0
2012-06-15 09:35:00,12.39,12.4,12.26,12.29,112300.0,12.0702,12.08,11.9436,11.9728,112300.0
2012-06-15 09:40:00,12.28,12.4,12.28,12.4,108400.0,11.9631,12.08,11.9631,12.08,108400.0
2012-06-15 09:45:00,12.39,12.41,12.36,12.37,74200.0,12.0702,12.0897,12.041,12.0508,74200.0
2012-06-15 09:50:00,12.38,12.4,12.35,12.35,46200.0,12.0605,12.08,12.0313,12.0313,46200.0
2012-06-15 09:55:00,12.34,12.35,12.29,12.32,76700.0,12.0215,12.0313,11.9728,12.002,76700.0
2012-06-15 10:00:00,12.32,12.34,12.32,12.33,12500.0,12.002,12.0215,12.002,12.0118,12500.0
2012-06-15 10:05:00,12.32,12.35,12.3,12.33,66300.0,12.002,12.0313,11.9826,12.0118,66300.0
2012-06-15 10:10:00,12.34,12.38,12.32,12.35,177900.0,12.0215,12.0605,12.002,12.0313,177900.0
2012-06-15 10:15:00,12.35,12.38,12.33,12.35,256300.0,12.0313,12.0605,12.0118,12.0313,256300.0
2012-06-15 10:20:00,12.36,12.37,12.32,12.33,82400.0,12.041,12.0508,12.002,12.0118,82400.0
2012-06-15 10:25:00,12.33,12.35,12.33,12.35,23100.0,12.0118,12.0313,12.0118,12.0313,23100.0
2012-06-15 10:30:00,12.35,12.35,12.31,12.31,91100.0,12.0313,12.0313,11.9923,11.9923,91100.0
2012-06-15 10:35:00,12.32,12.33,12.31,12.33,64700.0,12.002,12.0118,11.9923,12.0118,64700.0
2012-06-15 10:40:00,12.34,12.34,12.32,12.33,26200.0,12.0215,12.0215,12.002,12.0118,26200.0
2012-06-15 10:45:00,12.33,12.35,12.33,12.34,48000.0,12.0118,12.0313,12.0118,12.0215,48000.0
2012-06-15 10:50:00,12.35,12.35,12.31,12.33,104000.0,12.0313,12.0313,11.9923,12.0118,104000.0
2012-06-15 10:55:00,12.32,12.33,12.32,12.33,7400.0,12.002,12.0118,12.002,12.0118,7400.0
2012-06-15 11:00:00,12.32,12.33,12.29,12.29,40100.0,12.002,12.0118,11.9728,11.9728,40100.0
2012-06-15 11:05:00,12.3,12.32,12.29,12.31,42500.0,11.9826,12.002,11.9728,11.9923,42500.0
2012-06-15 11:10:00,12.32,12.32,12.28,12.29,40900.0,12.002,12.002,11.9631,11.9728,40900.0
2012-06-15 11:15:00,12.28,12.31,12.28,12.31,32000.0,11.9631,11.9923,11.9631,11.9923,32000.0
2012-06-15 11:20:00,12.3,12.31,12.3,12.3,16500.0,11.9826,11.9923,11.9826,11.9826,16500.0
2012-06-15 11:25:00,12.3,12.31,12.29,12.31,90500.0,11.9826,11.9923,11.9728,11.9923,90500.0
2012-06-15 11:30:00,12.31,12.31,12.29,12.3,33000.0,11.9923,11.9923,11.9728,11.9826,33000.0
2012-06-15 11:35:00,12.3,12.31,12.3,12.31,35900.0,11.9826,11.9923,11.9826,11.9923,35900.0
2012-06-15 11:40:00,12.31,12.31,12.28,12.29,54700.0,11.9923,11.9923,11.9631,11.9728,54700.0
2012-06-15 11:45:00,12.28,12.3,12.27,12.29,59900.0,11.9631,11.9826,11.9533,11.9728,59900.0
2012-06-15 11:50:00,12.29,12.29,12.28,12.28,16500.0,11.9728,11.9728,11.9631,11.9631,16500.0
2012-06-15 11:55:00,12.29,12.29,12.28,12.29,16900.0,11.9728,11.9728,11.9631,11.9728,16900.0
2012-06-15 12:00:00,12.28,12.29,12.27,12.27,44800.0,11.9631,11.9728,11.9533,11.9533,44800.0
2012-06-15 12:05:00,12.26,12.27,12.26,12.26,9800.0,11.9436,11.9533,11.9436,11.9436,9800.0
2012-06-15 12:10:00,12.26,12.27,12.25,12.25,23700.0,11.9436,11.9533,11.9338,11.9338,23700.0
2012-06-15 12:15:00,12.26,12.26,12.25,12.25,5900.0,11.9436,11.9436,11.9338,11.9338,5900.0
2012-06-15 12:20:00,12.26,12.26,12.24,12.25,99900.0,11.9436,11.9436,11.9241,11.9338,99900.0
2012-06-15 12:25:00,12.24,12.25,12.24,12.24,19400.0,11.9241,11.9338,11.9241,11.9241,19400.0
2012-06-15 12:30:00,12.24,12.25,12.24,12.24,27500.0,11.9241,11.9338,11.9241,11.9241,27500.0
2012-06-15 12:35:00,12.24,12.25,12.22,12.24,59800.0,11.9241,11.9338,11.9046,11.9241,59800.0
2012-06-15 12:40:00,12.24,12.24,12.23,12.24,39500.0,11.9241,11.9241,11.9144,11.9241,39500.0
2012-06-15 12:45:00,12.24,12.24,12.23,12.24,47400.0,11.9241,11.9241,11.9144,11.9241,47400.0
2012-06-15 12:50:00,12.24,12.24,12.23,12.24,31100.0,11.9241,11.9241,11.9144,11.9241,31100.0
2012-06-15 12:55:00,12.24,12.24,12.23,12.24,22900.0,11.9241,11.9241,11.9144,11.9241,22900.0
2012-06-15 13:00:00,12.24,12.29,12.24,12.28,129500.0,11.9241,11.9728,11.9241,11.9631,129500.0
2012-06-15 13:05:00,12.27,12.3,12.27,12.3,38100.0,11.9533,11.9826,11.9533,11.9826,38100.0
2012-06-15 13:10:00,12.31,12.33,12.3,12.33,25600.0,11.9923,12.0118,11.9826,12.0118,25600.0
2012-06-15 13:15:00,12.33,12.37,12.33,12.37,75200.0,12.0118,12.0508,12.0118,12.0508,75200.0
2012-06-15 13:20:00,12.36,12.37,12.35,12.36,49200.0,12.041,12.0508,12.0313,12.041,49200.0
2012-06-15 13:25:00,12.36,12.37,12.35,12.35,51100.0,12.041,12.0508,12.0313,12.0313,51100.0
2012-06-15 13:30:00,12.35,12.36,12.32,12.35,46700.0,12.0313,12.041,12.002,12.0313,46700.0
2012-06-15 13:35:00,12.34,12.35,12.31,12.31,35800.0,12.0215,12.0313,11.9923,11.9923,35800.0
2012-06-15 13:40:00,12.31,12.35,12.31,12.33,93600.0,11.9923,12.0313,11.9923,12.0118,93600.0
2012-06-15 13:45:00,12.33,12.34,12.33,12.34,50900.0,12.0118,12.0215,12.0118,12.0215,50900.0
2012-06-15 13:50:00,12.33,12.34,12.31,12.31,53000.0,12.0118,12.0215,11.9923,11.9923,53000.0
2012-06-15 13:55:00,12.32,12.39,12.32,12.38,58900.0,12.002,12.0702,12.002,12.0605,58900.0
2012-06-15 14:00:00,12.38,12.38,12.35,12.35,45400.0,12.0605,12.0605,12.0313,12.0313,45400.0
2012-06-15 14:05:00,12.35,12.36,12.33,12.33,16800.0,12.0313,12.041,12.0118,12.0118,16800.0
2012-06-15 14:10:00,12.34,12.35,12.32,12.34,21500.0,12.0215,12.0313,12.002,12.0215,21500.0
2012-06-15 14:15:00,12.35,12.35,12.33,12.33,36900.0,12.0313,12.0313,12.0118,12.0118,36900.0
2012-06-15 14:20:00,12.33,12.34,12.32,12.33,37400.0,12.0118,12.0215,12.002,12.0118,37400.0
2012-06-15 14:25:00,12.33,12.35,12.32,12.35,51800.0,12.0118,12.0313,12.002,12.0313,51800.0
2012-06-15 14:30:00,12.35,12.35,12.31,12.33,86700.0,12.0313,12.0313,11.9923,12.0118,86700.0
2012-06-15 14:35:00,12.33,12.38,12.33,12.38,30800.0,12.0118,12.0605,12.0118,12.0605,30800.0
2012-06-15 14:40:00,12.38,12.38,12.34,12.36,59300.0,12.0605,12.0605,12.0215,12.041,59300.0
2012-06-15 14:45:00,12.36,12.39,12.36,12.37,34800.0,12.041,12.0702,12.041,12.0508,34800.0
2012-06-15 14:50:00,12.38,12.38,12.37,12.38,18100.0,12.0605,12.0605,12.0508,12.0605,18100.0
2012-06-15 14:55:00,12.38,12.39,12.36,12.36,77900.0,12.0605,12.0702,12.041,12.041,77900.0
2012-06-15 15:00:00,12.36,12.37,12.35,12.36,45300.0,12.041,12.0508,12.0313,12.041,45300.0
2012-06-15 15:05:00,12.36,12.36,12.34,12.35,38200.0,12.041,12.041,12.0215,12.0313,38200.0
2012-06-15 15:10:00,12.36,12.36,12.35,12.35,37900.0,12.041,12.041,12.0313,12.0313,37900.0
2012-06-15 15:15:00,12.35,12.37,12.34,12.35,52700.0,12.0313,12.0508,12.0215,12.0313,52700.0
2012-06-15 15:20:00,12.34,12.36,12.34,12.34,45700.0,12.0215,12.041,12.0215,12.0215,45700.0
2012-06-15 15:25:00,12.35,12.38,12.35,12.37,90000.0,12.0313,12.0605,12.0313,12.0508,90000.0
2012-06-15 15:30:00,12.37,12.38,12.34,12.35,104800.0,12.0508,12.0605,12.0215,12.0313,104800.0
2012-06-15 15:35:00,12.34,12.36,12.34,12.35,68600.0,12.0215,12.041,12.0215,12.0313,68600.0
2012-06-15 15:40:00,12.35,12.36,12.34,12.35,97600.0,12.0313,12.041,12.0215,12.0313,97600.0
2012-06-15 15:45:00,12.35,12.39,12.34,12.36,174000.0,12.0313,12.0702,12.0215,12.041,174000.0
2012-06-15 15:50:00,12.36,12.46,12.36,12.43,1012500.0,12.041,12.1384,12.041,12.1092,1012500.0
2012-06-15 15:55:00,12.43,12.49,12.42,12.43,838600.0,12.1092,12.1677,12.0995,12.1092,838600.0
2012-06-18 09:30:00,12.27,12.38,12.22,12.27,92500.0,11.9533,12.0605,11.9046,11.9533,92500.0
2012-06-18 09:35:00,12.26,12.36,12.25,12.34,33900.0,11.9436,12.041,11.9338,12.0215,33900.0
2012-06-18 09:40:00,12.33,12.37,12.33,12.36,25300.0,12.0118,12.0508,12.0118,12.041,25300.0
2012-06-18 09:45:00,12.37,12.39,12.35,12.35,24700.0,12.0508,12.0702,12.0313,12.0313,24700.0
2012-06-18 09:50:00,12.35,12.35,12.32,12.34,16000.0,12.0313,12.0313,12.002,12.0215,16000.0
2012-06-18 09:55:00,12.34,12.37,12.34,12.37,32800.0,12.0215,12.0508,12.0215,12.0508,32800.0
2012-06-18 10:00:00,12.37,12.41,12.37,12.41,22200.0,12.0508,12.0897,12.0508,12.0897,22200.0
2012-06-18 10:05:00,12.41,12.42,12.4,12.42,21000.0,12.0897,12.0995,12.08,12.0995,21000.0
2012-06-18 10:10:00,12.42,12.43,12.38,12.4,104900.0,12.0995,12.1092,12.0605,12.08,104900.0
2012-06-18 10:15:00,12.41,12.45,12.38,12.45,18800.0,12.0897,12.1287,12.0605,12.1287,18800.0
2012-06-18 10:20:00,12.45,12.45,12.42,12.45,28700.0,12.1287,12.1287,12.0995,12.1287,28700.0
2012-06-18 10:25:00,12.45,12.49,12.44,12.48,26700.0,12.1287,12.1677,12.1189,12.1579,26700.0
2012-06-18 10:30:00,12.48,12.49,12.38,12.39,110500.0,12.1579,12.1677,12.0605,12.0702,110500.0
2012-06-18 10:35:00,12.39,12.39,12.36,12.37,38200.0,12.0702,12.0702,12.041,12.0508,38200.0
2012-06-18 10:40:00,12.37,12.39,12.36,12.39,10400.0,12.0508,12.0702,12.041,12.0702,10400.0
2012-06-18 10:45:00,12.39,12.41,12.38,12.4,62900.0,12.0702,12.0897,12.0605,12.08,62900.0
2012-06-18 10:50:00,12.4,12.41,12.38,12.39,57900.0,12.08,12.0897,12.0605,12.0702,57900.0
2012-06-18 10:55:00,12.38,12.4,12.37,12.37,13700.0,12.0605,12.08,12.0508,12.0508,13700.0
2012-06-18 11:00:00,12.38,12.38,12.33,12.35,31400.0,12.0605,12.0605,12.0118,12.0313,31400.0
2012-06-18 11:05:00,12.35,12.35,12.32,12.32,26400.0,12.0313,12.0313,12.002,12.002,26400.0
2012-06-18 11:10:00,12.32,12.33,12.3,12.32,31900.0,12.002,12.0118,11.9826,12.002,31900.0
2012-06-18 11:15:00,12.32,12.32,12.28,12.3,36300.0,12.002,12.002,11.9631,11.9826,36300.0
2012-06-18 11:20:00,12.3,12.3,12.29,12.3,26000.0,11.9826,11.9826,11.9728,11.9826,26000.0
2012-06-18 11:25:00,12.3,12.33,12.3,12.33,29700.0,11.9826,12.0118,11.9826,12.0118,29700.0
2012-06-18 11:30:00,12.33,12.34,12.32,12.32,27300.0,12.0118,12.0215,12.002,12.002,27300.0
2012-06-18 11:35:00,12.33,12.34,12.3,12.31,41300.0,12.0118,12.0215,11.9826,11.9923,41300.0
2012-06-18 11:40:00,12.31,12.34,12.3,12.33,30800.0,11.9923,12.0215,11.9826,12.0118,30800.0
2012-06-18 11:45:00,12.33,12.37,12.33,12.35,24600.0,12.0118,12.0508,12.0118,12.0313,24600.0
2012-06-18 11:50:00,12.35,12.37,12.33,12.36,20100.0,12.0313,12.0508,12.0118,12.041,20100.0
2012-06-18 11:55:00,12.37,12.37,12.34,12.37,35700.0,12.0508,12.0508,12.0215,12.0508,35700.0
2012-06-18 12:00:00,12.36,12.37,12.34,12.35,9200.0,12.041,12.0508,12.0215,12.0313,9200.0
2012-06-18 12:05:00,12.35,12.35,12.33,12.34,12500.0,12.0313,12.0313,12.0118,12.0215,12500.0
2012-06-18 12:10:00,12.34,12.37,12.34,12.37,18800.0,12.0215,12.0508,12.0215,12.0508,18800.0
2012-06-18 12:15:00,12.37,12.39,12.37,12.39,7300.0,12.0508,12.0702,12.0508,12.0702,7300.0
2012-06-18 12:20:00,12.39,12.4,12.38,12.4,9600.0,12.0702,12.08,12.0605,12.08,9600.0
2012-06-18 12:25:00,12.4,12.41,12.39,12.41,15300.0,12.08,12.0897,12.0702,12.0897,15300.0
2012-06-18 12:30:00,12.41,12.42,12.4,12.42,9700.0,12.0897,12.0995,12.08,12.0995,9700.0
2012-06-18 12:35:00,12.42,12.42,12.38,12.39,41900.0,12.0995,12.0995,12.0605,12.0702,41900.0
2012-06-18 12:40:00,12.39,12.41,12.39,12.4,31800.0,12.0702,12.0897,12.0702,12.08,31800.0
2012-06-18 12:45:00,12.4,12.41,12.39,12.41,29300.0,12.08,12.0897,12.0702,12.0897,29300.0
2012-06-18 12:50:00,12.41,12.43,12.39,12.4,42600.0,12.0897,12.1092,12.0702,12.08,42600.0
2012-06-18 12:55:00,12.4,12.41,12.36,12.37,41800.0,12.08,12.0897,12.041,12.0508,41800.0
2012-06-18 13:00:00,12.38,12.39,12.36,12.38,33000.0,12.0605,12.0702,12.041,12.0605,33000.0
2012-06-18 13:05:00,12.39,12.41,12.37,12.41,50800.0,12.0702,12.0897,12.0508,12.0897,50800.0
2012-06-18 13:10:00,12.41,12.41,12.4,12.41,11300.0,12.0897,12.0897,12.08,12.0897,11300.0
2012-06-18 13:15:00,12.41,12.42,12.39,12.4,36300.0,12.0897,12.0995,12.0702,12.08,36300.0
2012-06-18 13:20:00,12.4,12.43,12.4,12.41,19400.0,12.08,12.1092,12.08,12.0897,19400.0
2012-06-18 13:25:00,12.41,12.48,12.41,12.48,66800.0,12.0897,12.1579,12.0897,12.1579,66800.0
2012-06-18 13:30:00,12.47,12.48,12.47,12.48,13800.0,12.1482,12.1579,12.1482,12.1579,13800.0
2012-06-18 13:35:00,12.48,12.51,12.48,12.5,42400.0,12.1579,12.1871,12.1579,12.1774,42400.0
2012-06-18 13:40:00,12.5,12.5,12.48,12.48,21900.0,12.1774,12.1774,12.1579,12.1579,21900.0
2012-06-18 13:45:00,12.48,12.49,12.47,12.48,15000.0,12.1579,12.1677,12.1482,12.1579,15000.0
2012-06-18 13:50:00,12.47,12.48,12.47,12.47,7300.0,12.1482,12.1579,12.1482,12.1482,7300.0
2012-06-18 13:55:00,12.48,12.52,12.47,12.52,28800.0,12.1579,12.1969,12.1482,12.1969,28800.0
2012-06-18 14:00:00,12.52,12.52,12.49,12.49,44100.0,12.1969,12.1969,12.1677,12.1677,44100.0
2012-06-18 14:05:00,12.49,12.5,12.49,12.5,6500.0,12.1677,12.1774,12.1677,12.1774,6500.0
2012-06-18 14:10:00,12.5,12.51,12.49,12.51,44300.0,12.1774,12.1871,12.1677,12.1871,44300.0
2012-06-18 14:15:00,12.5,12.54,12.49,12.52,35000.0,12.1774,12.2164,12.1677,12.1969,35000.0
2012-06-18 14:20:00,12.52,12.53,12.51,12.53,18100.0,12.1969,12.2066,12.1871,12.2066,18100.0
2012-06-18 14:25:00,12.52,12.53,12.5,12.51,20400.0,12.1969,12.2066,12.1774,12.1871,20400.0
2012-06-18 14:30:00,12.5,12.52,12.5,12.52,13300.0,12.1774,12.1969,12.1774,12.1969,13300.0
2012-06-18 14:35:00,12.52,12.52,12.51,12.52,4200.0,12.1969,12.1969,12.1871,12.1969,4200.0
2012-06-18 14:40:00,12.52,12.52,12.51,12.52,13900.0,12.1969,12.1969,12.1871,12.1969,13900.0
2012-06-18 14:45:00,12.52,12.52,12.48,12.48,53600.0,12.1969,12.1969,12.1579,12.1579,53600.0
2012-06-18 14:50:00,12.49,12.49,12.48,12.49,8200.0,12.1677,12.1677,12.1579,12.1677,8200.0
2012-06-18 14:55:00,12.49,12.5,12.48,12.49,20600.0,12.1677,12.1774,12.1579,12.1677,20600.0
2012-06-18 15:00:00,12.48,12.53,12.48,12.53,25900.0,12.1579,12.2066,12.1579,12.2066,25900.0
2012-06-18 15:05:00,12.53,12.53,12.5,12.5,15300.0,12.2066,12.2066,12.1774,12.1774,15300.0
2012-06-18 15:10:00,12.5,12.51,12.47,12.48,65000.0,12.1774,12.1871,12.1482,12.1579,65000.0
2012-06-18 15:15:00,12.48,12.48,12.46,12.47,62300.0,12.1579,12.1579,12.1384,12.1482,62300.0
2012-06-18 15:20:00,12.47,12.48,12.46,12.47,40800.0,12.1482,12.1579,12.1384,12.1482,40800.0
2012-06-18 15:25:00,12.46,12.49,12.46,12.49,24600.0,12.1384,12.1677,12.1384,12.1677,24600.0
2012-06-18 15:30:00,12.49,12.51,12.48,12.49,51500.0,12.1677,12.1871,12.1579,12.1677,51500.0
2012-06-18 15:35:00,12.49,12.49,12.47,12.49,34600.0,12.1677,12.1677,12.1482,12.1677,34600.0
2012-06-18 15:40:00,12.49,12.52,12.48,12.51,51000.0,12.1677,12.1969,12.1579,12.1871,51000.0
2012-06-18 15:45:00,12.5,12.51,12.46,12.46,130100.0,12.1774,12.1871,12.1384,12.1384,130100.0
2012-06-18 15:50:00,12.46,12.47,12.42,12.44,214000.0,12.1384,12.1482,12.0995,12.1189,214000.0
2012-06-18 15:55:00,12.44,12.44,12.41,12.44,334300.0,12.1189,12.1189,12.0897,12.1189,334300.0
2012-06-19 09:30:00,12.49,12.53,12.4,12.51,80700.0,12.1677,12.2066,12.08,12.1871,80700.0
2012-06-19 09:35:00,12.51,12.51,12.47,12.47,29400.0,12.1871,12.1871,12.1482,12.1482,29400.0
2012-06-19 09:40:00,12.47,12.48,12.43,12.44,36900.0,12.1482,12.1579,12.1092,12.1189,36900.0
2012-06-19 09:45:00,12.44,12.52,12.44,12.49,31300.0,12.1189,12.1969,12.1189,12.1677,31300.0
2012-06-19 09:50:00,12.49,12.58,12.48,12.55,33500.0,12.1677,12.2553,12.1579,12.2261,33500.0
2012-06-19 09:55:00,12.55,12.58,12.53,12.56,34100.0,12.2261,12.2553,12.2066,12.2358,34100.0
2012-06-19 10:00:00,12.57,12.59,12.57,12.59,29100.0,12.2456,12.2651,12.2456,12.2651,29100.0
2012-06-19 10:05:00,12.59,12.6,12.57,12.58,31700.0,12.2651,12.2748,12.2456,12.2553,31700.0
2012-06-19 10:10:00,12.57,12.58,12.57,12.57,7200.0,12.2456,12.2553,12.2456,12.2456,7200.0
2012-06-19 10:15:00,12.58,12.58,12.57,12.58,11800.0,12.2553,12.2553,12.2456,12.2553,11800.0
2012-06-19 10:20:00,12.58,12.61,12.57,12.61,33900.0,12.2553,12.2846,12.2456,12.2846,33900.0
2012-06-19 10:25:00,12.61,12.61,12.55,12.55,53300.0,12.2846,12.2846,12.2261,12.2261,53300.0
2012-06-19 10:30:00,12.55,12.56,12.53,12.53,17900.0,12.2261,12.2358,12.2066,12.2066,17900.0
2012-06-19 10:35:00,12.53,12.54,12.52,12.52,13400.0,12.2066,12.2164,12.1969,12.1969,13400.0
2012-06-19 10:40:00,12.52,12.53,12.5,12.5,24200.0,12.1969,12.2066,12.1774,12.1774,24200.0
2012-06-19 10:45:00,12.5,12.51,12.5,12.5,12100.0,12.1774,12.1871,12.1774,12.1774,12100.0
2012-06-19 10:50:00,12.5,12.51,12.48,12.49,38600.0,12.1774,12.1871,12.1579,12.1677,38600.0
2012-06-19 10:55:00,12.48,12.49,12.46,12.47,25400.0,12.1579,12.1677,12.1384,12.1482,25400.0
2012-06-19 11:00:00,12.48,12.52,12.47,12.49,56900.0,12.1579,12.1969,12.1482,12.1677,56900.0
2012-06-19 11:05:00,12.5,12.5,12.48,12.49,29800.0,12.1774,12.1774,12.1579,12.1677,29800.0
2012-06-19 11:10:00,12.48,12.5,12.48,12.49,50400.0,12.1579,12.1774,12.1579,12.1677,50400.0
2012-06-19 11:15:00,12.48,12.49,12.48,12.49,7800.0,12.1579,12.1677,12.1579,12.1677,7800.0
2012-06-19 11:20:00,12.48,12.49,12.47,12.48,23600.0,12.1579,12.1677,12.1482,12.1579,23600.0
2012-06-19 11:25:00,12.48,12.48,12.46,12.46,13300.0,12.1579,12.1579,12.1384,12.1384,13300.0
2012-06-19 11:30:00,12.46,12.47,12.46,12.47,3600.0,12.1384,12.1482,12.1384,12.1482,3600.0
2012-06-19 11:35:00,12.46,12.48,12.45,12.46,54500.0,12.1384,12.1579,12.1287,12.1384,54500.0
2012-06-19 11:40:00,12.46,12.46,12.45,12.46,7700.0,12.1384,12.1384,12.1287,12.1384,7700.0
2012-06-19 11:45:00,12.46,12.47,12.45,12.46,29700.0,12.1384,12.1482,12.1287,12.1384,29700.0
2012-06-19 11:50:00,12.47,12.47,12.45,12.46,48500.0,12.1482,12.1482,12.1287,12.1384,48500.0
2012-06-19 11:55:00,12.46,12.48,12.45,12.48,17700.0,12.1384,12.1579,12.1287,12.1579,17700.0
2012-06-19 12:00:00,12.48,12.49,12.48,12.49,13500.0,12.1579,12.1677,12.1579,12.1677,13500.0
2012-06-19 12:05:00,12.49,12.49,12.48,12.49,3300.0,12.1677,12.1677,12.1579,12.1677,3300.0
2012-06-19 12:10:00,12.49,12.49,12.47,12.48,13600.0,12.1677,12.1677,12.1482,12.1579,13600.0
2012-06-19 12:15:00,12.48,12.48,12.45,12.46,47700.0,12.1579,12.1579,12.1287,12.1384,47700.0
2012-06-19 12:20:00,12.45,12.46,12.45,12.46,6500.0,12.1287,12.1384,12.1287,12.1384,6500.0
2012-06-19 12:25:00,12.46,12.46,12.45,12.46,10200.0,12.1384,12.1384,12.1287,12.1384,10200.0
2012-06-19 12:30:00,12.46,12.46,12.45,12.46,8100.0,12.1384,12.1384,12.1287,12.1384,8100.0
2012-06-19 12:35:00,12.46,12.46,12.44,12.45,28300.0,12.1384,12.1384,12.1189,12.1287,28300.0
2012-06-19 12:40:00,12.44,12.47,12.44,12.47,33200.0,12.1189,12.1482,12.1189,12.1482,33200.0
2012-06-19 12:45:00,12.47,12.5,12.47,12.49,39900.0,12.1482,12.1774,12.1482,12.1677,39900.0
2012-06-19 12:50:00,12.49,12.51,12.49,12.51,20800.0,12.1677,12.1871,12.1677,12.1871,20800.0
2012-06-19 12:55:00,12.51,12.52,12.51,12.52,11800.0,12.1871,12.1969,12.1871,12.1969,11800.0
2012-06-19 13:00:00,12.52,12.52,12.51,12.52,9000.0,12.1969,12.1969,12.1871,12.1969,9000.0
2012-06-19 13:05:00,12.51,12.53,12.51,12.53,29600.0,12.1871,12.2066,12.1871,12.2066,29600.0
2012-06-19 13:10:00,12.52,12.55,12.52,12.55,22400.0,12.1969,12.2261,12.1969,12.2261,22400.0
2012-06-19 13:15:00,12.54,12.57,12.54,12.57,14500.0,12.2164,12.2456,12.2164,12.2456,14500.0
2012-06-19 13:20:00,12.57,12.59,12.56,12.59,27400.0,12.2456,12.2651,12.2358,12.2651,27400.0
2012-06-19 13:25:00,12.59,12.62,12.58,12.61,35300.0,12.2651,12.2943,12.2553,12.2846,35300.0
2012-06-19 13:30:00,12.62,12.63,12.61,12.63,29500.0,12.2943,12.304,12.2846,12.304,29500.0
2012-06-19 13:35:00,12.62,12.65,12.62,12.64,18400.0,12.2943,12.3235,12.2943,12.3138,18400.0
2012-06-19 13:40:00,12.65,12.65,12.62,12.63,51400.0,12.3235,12.3235,12.2943,12.304,51400.0
2012-06-19 13:45:00,12.62,12.64,12.62,12.62,65600.0,12.2943,12.3138,12.2943,12.2943,65600.0
2012-06-19 13:50:00,12.62,12.63,12.6,12.61,31200.0,12.2943,12.304,12.2748,12.2846,31200.0
2012-06-19 13:55:00,12.6,12.61,12.58,12.59,71500.0,12.2748,12.2846,12.2553,12.2651,71500.0
2012-06-19 14:00:00,12.58,12.59,12.58,12.59,7400.0,12.2553,12.2651,12.2553,12.2651,7400.0
2012-06-19 14:05:00,12.58,12.59,12.58,12.59,11100.0,12.2553,12.2651,12.2553,12.2651,11100.0
2012-06-19 14:10:00,12.58,12.59,12.58,12.59,12500.0,12.2553,12.2651,12.2553,12.2651,12500.0
2012-06-19 14:15:00,12.58,12.59,12.58,12.59,9600.0,12.2553,12.2651,12.2553,12.2651,9600.0
2012-06-19 14:20:00,12.58,12.59,12.58,12.58,13800.0,12.2553,12.2651,12.2553,12.2553,13800.0
2012-06-19 14:25:00,12.58,12.59,12.55,12.55,43000.0,12.2553,12.2651,12.2261,12.2261,43000.0
2012-06-19 14:30:00,12.55,12.56,12.51,12.55,148600.0,12.2261,12.2358,12.1871,12.2261,148600.0
2012-06-19 14:35:00,12.55,12.55,12.53,12.54,33600.0,12.2261,12.2261,12.2066,12.2164,33600.0
2012-06-19 14:40:00,12.53,12.56,12.53,12.54,41300.0,12.2066,12.2358,12.2066,12.2164,41300.0
2012-06-19 14:45:00,12.54,12.55,12.52,12.54,43900.0,12.2164,12.2261,12.1969,12.2164,43900.0
2012-06-19 14:50:00,12.54,12.56,12.53,12.55,16200.0,12.2164,12.2358,12.2066,12.2261,16200.0
2012-06-19 14:55:00,12.56,12.59,12.55,12.59,39100.0,12.2358,12.2651,12.2261,12.2651,39100.0
2012-06-19 15:00:00,12.59,12.59,12.57,12.58,45300.0,12.2651,12.2651,12.2456,12.2553,45300.0
2012-06-19 15:05:00,12.58,12.62,12.57,12.62,53400.0,12.2553,12.2943,12.2456,12.2943,53400.0
2012-06-19 15:10:00,12.62,12.64,12.61,12.62,39800.0,12.2943,12.3138,12.2846,12.2943,39800.0
2012-06-19 15:15:00,12.62,12.64,12.61,12.62,44800.0,12.2943,12.3138,12.2846,12.2943,44800.0
2012-06-19 15:20:00,12.62,12.63,12.62,12.62,19900.0,12.2943,12.304,12.2943,12.2943,19900.0
2012-06-19 15:25:00,12.62,12.63,12.58,12.58,72700.0,12.2943,12.304,12.2553,12.2553,72700.0
2012-06-19 15:30:00,12.59,12.64,12.58,12.62,71800.0,12.2651,12.3138,12.2553,12.2943,71800.0
2012-06-19 15:35:00,12.63,12.63,12.59,12.61,56100.0,12.304,12.304,12.2651,12.2846,56100.0
2012-06-19 15:40:00,12.61,12.66,12.59,12.66,95600.0,12.2846,12.3333,12.2651,12.3333,95600.0
2012-06-19 15:45:00,12.65,12.7,12.64,12.66,256200.0,12.3235,12.3722,12.3138,12.3333,256200.0
2012-06-19 15:50:00,12.66,12.67,12.64,12.66,208500.0,12.3333,12.343,12.3138,12.3333,208500.0
2012-06-19 15:55:00,12.67,12.71,12.65,12.68,556000.0,12.343,12.382,12.3235,12.3528,556000.0
2012-06-20 09:30:00,12.64,12.71,12.58,12.65,81800.0,12.3138,12.382,12.2553,12.3235,81800.0
2012-06-20 09:35:00,12.64,12.67,12.64,12.66,28300.0,12.3138,12.343,12.3138,12.3333,28300.0
2012-06-20 09:40:00,12.66,12.66,12.64,12.65,20300.0,12.3333,12.3333,12.3138,12.3235,20300.0
2012-06-20 09:45:00,12.66,12.68,12.65,12.68,17500.0,12.3333,12.3528,12.3235,12.3528,17500.0
2012-06-20 09:50:00,12.67,12.73,12.67,12.72,31400.0,12.343,12.4015,12.343,12.3917,31400.0
2012-06-20 09:55:00,12.72,12.77,12.72,12.77,26000.0,12.3917,12.4404,12.3917,12.4404,26000.0
2012-06-20 10:00:00,12.77,12.79,12.71,12.71,36600.0,12.4404,12.4599,12.382,12.382,36600.0
2012-06-20 10:05:00,12.71,12.71,12.68,12.68,51000.0,12.382,12.382,12.3528,12.3528,51000.0
2012-06-20 10:10:00,12.69,12.72,12.68,12.72,18400.0,12.3625,12.3917,12.3528,12.3917,18400.0
2012-06-20 10:15:00,12.72,12.73,12.69,12.7,43000.0,12.3917,12.4015,12.3625,12.3722,43000.0
2012-06-20 10:20:00,12.7,12.71,12.68,12.68,54200.0,12.3722,12.382,12.3528,12.3528,54200.0
2012-06-20 10:25:00,12.68,12.69,12.67,12.67,22300.0,12.3528,12.3625,12.343,12.343,22300.0
2012-06-20 10:30:00,12.67,12.67,12.65,12.67,41600.0,12.343,12.343,12.3235,12.343,41600.0
2012-06-20 10:35:00,12.66,12.68,12.66,12.67,38500.0,12.3333,12.3528,12.3333,12.343,38500.0
2012-06-20 10:40:00,12.67,12.68,12.66,12.68,16400.0,12.343,12.3528,12.3333,12.3528,16400.0
2012-06-20 10:45:00,12.67,12.7,12.67,12.68,18300.0,12.343,12.3722,12.343,12.3528,18300.0
2012-06-20 10:50:00,12.69,12.69,12.67,12.69,21000.0,12.3625,12.3625,12.343,12.3625,21000.0
2012-06-20 10:55:00,12.69,12.69,12.66,12.66,22800.0,12.3625,12.3625,12.3333,12.3333,22800.0
2012-06-20 11:00:00,12.66,12.68,12.66,12.66,21200.0,12.3333,12.3528,12.3333,12.3333,21200.0
2012-06-20 11:05:00,12.66,12.69,12.66,12.67,29300.0,12.3333,12.3625,12.3333,12.343,29300.0
2012-06-20 11:10:00,12.67,12.72,12.66,12.7,34800.0,12.343,12.3917,12.3333,12.3722,34800.0
2012-06-20 11:15:00,12.7,12.71,12.68,12.7,27800.0,12.3722,12.382,12.3528,12.3722,27800.0
2012-06-20 11:20:00,12.71,12.72,12.67,12.7,135400.0,12.382,12.3917,12.343,12.3722,135400.0
2012-06-20 11:25:00,12.69,12.72,12.68,12.7,40500.0,12.3625,12.3917,12.3528,12.3722,40500.0
2012-06-20 11:30:00,12.71,12.72,12.7,12.71,103500.0,12.382,12.3917,12.3722,12.382,103500.0
2012-06-20 11:35:00,12.71,12.72,12.71,12.71,17300.0,12.382,12.3917,12.382,12.382,17300.0
2012-06-20 11:40:00,12.71,12.75,12.71,12.74,61500.0,12.382,12.4209,12.382,12.4112,61500.0
2012-06-20 11:45:00,12.74,12.74,12.72,12.74,41400.0,12.4112,12.4112,12.3917,12.4112,41400.0
2012-06-20 11:50:00,12.73,12.74,12.72,12.73,6400.0,12.4015,12.4112,12.3917,12.4015,6400.0
2012-06-20 11:55:00,12.72,12.73,12.72,12.72,3600.0,12.3917,12.4015,12.3917,12.3917,3600.0
2012-06-20 12:00:00,12.73,12.73,12.71,12.71,20300.0,12.4015,12.4015,12.382,12.382,20300.0
2012-06-20 12:05:00,12.71,12.71,12.65,12.65,23700.0,12.382,12.382,12.3235,12.3235,23700.0
2012-06-20 12:10:00,12.66,12.66,12.65,12.65,5900.0,12.3333,12.3333,12.3235,12.3235,5900.0
2012-06-20 12:15:00,12.65,12.67,12.65,12.66,28200.0,12.3235,12.343,12.3235,12.3333,28200.0
2012-06-20 12:20:00,12.66,12.67,12.62,12.62,34900.0,12.3333,12.343,12.2943,12.2943,34900.0
2012-06-20 12:25:00,12.62,12.63,12.61,12.62,44400.0,12.2943,12.304,12.2846,12.2943,44400.0
2012-06-20 12:30:00,12.63,12.65,12.55,12.61,165300.0,12.304,12.3235,12.2261,12.2846,165300.0
2012-06-20 12:35:00,12.61,12.62,12.59,12.6,59900.0,12.2846,12.2943,12.2651,12.2748,59900.0
2012-06-20 12:40:00,12.6,12.63,12.59,12.63,16000.0,12.2748,12.304,12.2651,12.304,16000.0
2012-06-20 12:45:00,12.63,12.7,12.63,12.66,44000.0,12.304,12.3722,12.304,12.3333,44000.0
2012-06-20 12:50:00,12.66,12.69,12.65,12.69,36200.0,12.3333,12.3625,12.3235,12.3625,36200.0
2012-06-20 12:55:00,12.68,12.71,12.67,12.69,24000.0,12.3528,12.382,12.343,12.3625,24000.0
2012-06-20 13:00:00,12.69,12.73,12.69,12.73,32400.0,12.3625,12.4015,12.3625,12.4015,32400.0
2012-06-20 13:05:00,12.74,12.79,12.73,12.78,71200.0,12.4112,12.4599,12.4015,12.4502,71200.0
2012-06-20 13:10:00,12.79,12.79,12.75,12.76,36300.0,12.4599,12.4599,12.4209,12.4307,36300.0
2012-06-20 13:15:00,12.76,12.78,12.73,12.73,52100.0,12.4307,12.4502,12.4015,12.4015,52100.0
2012-06-20 13:20:00,12.73,12.76,12.73,12.75,28400.0,12.4015,12.4307,12.4015,12.4209,28400.0
2012-06-20 13:25:00,12.75,12.77,12.71,12.71,43500.0,12.4209,12.4404,12.382,12.382,43500.0
2012-06-20 13:30:00,12.71,12.74,12.71,12.71,33500.0,12.382,12.4112,12.382,12.382,33500.0
2012-06-20 13:35:00,12.71,12.72,12.67,12.68,29700.0,12.382,12.3917,12.343,12.3528,29700.0
2012-06-20 13:40:00,12.68,12.7,12.67,12.7,23000.0,12.3528,12.3722,12.343,12.3722,23000.0
2012-06-20 13:45:00,12.7,12.71,12.69,12.7,26300.0,12.3722,12.382,12.3625,12.3722,26300.0
2012-06-20 13:50:00,12.69,12.7,12.67,12.67,10100.0,12.3625,12.3722,12.343,12.343,10100.0
2012-06-20 13:55:00,12.67,12.69,12.66,12.69,28900.0,12.343,12.3625,12.3333,12.3625,28900.0
2012-06-20 14:00:00,12.68,12.68,12.65,12.68,44800.0,12.3528,12.3528,12.3235,12.3528,44800.0
2012-06-20 14:05:00,12.68,12.69,12.67,12.68,7000.0,12.3528,12.3625,12.343,12.3528,7000.0
2012-06-20 14:10:00,12.68,12.7,12.67,12.67,21300.0,12.3528,12.3722,12.343,12.343,21300.0
2012-06-20 14:15:00,12.67,12.7,12.64,12.65,48500.0,12.343,12.3722,12.3138,12.3235,48500.0
2012-06-20 14:20:00,12.64,12.66,12.61,12.63,56300.0,12.3138,12.3333,12.2846,12.304,56300.0
2012-06-20 14:25:00,12.63,12.65,12.61,12.62,30400.0,12.304,12.3235,12.2846,12.2943,30400.0
2012-06-20 14:30:00,12.63,12.65,12.62,12.63,16700.0,12.304,12.3235,12.2943,12.304,16700.0
2012-06-20 14:35:00,12.63,12.66,12.63,12.65,30600.0,12.304,12.3333,12.304,12.3235,30600.0
2012-06-20 14:40:00,12.64,12.65,12.62,12.62,46200.0,12.3138,12.3235,12.2943,12.2943,46200.0
2012-06-20 14:45:00,12.63,12.63,12.58,12.61,34500.0,12.304,12.304,12.2553,12.2846,34500.0
2012-06-20 14:50:00,12.61,12.62,12.59,12.62,27400.0,12.2846,12.2943,12.2651,12.2943,27400.0
2012-06-20 14:55:00,12.61,12.62,12.59,12.59,28700.0,12.2846,12.2943,12.2651,12.2651,28700.0
2012-06-20 15:00:00,12.59,12.6,12.58,12.58,17600.0,12.2651,12.2748,12.2553,12.2553,17600.0
2012-06-20 15:05:00,12.58,12.59,12.56,12.56,30100.0,12.2553,12.2651,12.2358,12.2358,30100.0
2012-06-20 15:10:00,12.56,12.6,12.56,12.6,56700.0,12.2358,12.2748,12.2358,12.2748,56700.0
2012-06-20 15:15:00,12.59,12.6,12.54,12.56,66800.0,12.2651,12.2748,12.2164,12.2358,66800.0
2012-06-20 15:20:00,12.56,12.6,12.55,12.59,35900.0,12.2358,12.2748,12.2261,12.2651,35900.0
2012-06-20 15:25:00,12.6,12.63,12.59,12.63,36800.0,12.2748,12.304,12.2651,12.304,36800.0
2012-06-20 15:30:00,12.63,12.67,12.62,12.62,70600.0,12.304,12.343,12.2943,12.2943,70600.0
2012-06-20 15:35:00,12.62,12.63,12.61,12.61,21200.0,12.2943,12.304,12.2846,12.2846,21200.0
2012-06-20 15:40:00,12.62,12.66,12.61,12.66,46000.0,12.2943,12.3333,12.2846,12.3333,46000.0
2012-06-20 15:45:00,12.66,12.66,12.62,12.64,61100.0,12.3333,12.3333,12.2943,12.3138,61100.0
2012-06-20 15:50:00,12.63,12.66,12.63,12.65,63500.0,12.304,12.3333,12.304,12.3235,63500.0
2012-06-20 15:55:00,12.66,12.67,12.65,12.67,88100.0,12.3333,12.343,12.3235,12.343,88100.0
2012-06-21 09:30:00,12.66,12.68,12.59,12.65,37000.0,12.3333,12.3528,12.2651,12.3235,37000.0
2012-06-21 09:35:00,12.67,12.67,12.59,12.59,9100.0,12.343,12.343,12.2651,12.2651,9100.0
2012-06-21 09:40:00,12.58,12.59,12.54,12.55,23100.0,12.2553,12.2651,12.2164,12.2261,23100.0
2012-06-21 09:45:00,12.56,12.59,12.54,12.55,25000.0,12.2358,12.2651,12.2164,12.2261,25000.0
2012-06-21 09:50:00,12.54,12.57,12.53,12.55,25400.0,12.2164,12.2456,12.2066,12.2261,25400.0
2012-06-21 09:55:00,12.55,12.56,12.52,12.53,22200.0,12.2261,12.2358,12.1969,12.2066,22200.0
2012-06-21 10:00:00,12.52,12.52,12.41,12.41,82500.0,12.1969,12.1969,12.0897,12.0897,82500.0
2012-06-21 10:05:00,12.41,12.43,12.39,12.39,70300.0,12.0897,12.1092,12.0702,12.0702,70300.0
2012-06-21 10:10:00,12.39,12.42,12.39,12.4,44400.0,12.0702,12.0995,12.0702,12.08,44400.0
2012-06-21 10:15:00,12.4,12.42,12.38,12.39,35300.0,12.08,12.0995,12.0605,12.0702,35300.0
2012-06-21 10:20:00,12.38,12.39,12.32,12.33,60000.0,12.0605,12.0702,12.002,12.0118,60000.0
2012-06-21 10:25:00,12.32,12.33,12.29,12.29,48600.0,12.002,12.0118,11.9728,11.9728,48600.0
2012-06-21 10:30:00,12.29,12.36,12.29,12.36,42600.0,11.9728,12.041,11.9728,12.041,42600.0
2012-06-21 10:35:00,12.36,12.37,12.3,12.3,66900.0,12.041,12.0508,11.9826,11.9826,66900.0
2012-06-21 10:40:00,12.3,12.35,12.3,12.34,26100.0,11.9826,12.0313,11.9826,12.0215,26100.0
2012-06-21 10:45:00,12.34,12.37,12.34,12.35,33000.0,12.0215,12.0508,12.0215,12.0313,33000.0
2012-06-21 10:50:00,12.36,12.39,12.35,12.39,40700.0,12.041,12.0702,12.0313,12.0702,40700.0
2012-06-21 10:55:00,12.39,12.39,12.37,12.38,64700.0,12.0702,12.0702,12.0508,12.0605,64700.0
2012-06-21 11:00:00,12.38,12.38,12.32,12.33,41900.0,12.0605,12.0605,12.002,12.0118,41900.0
2012-06-21 11:05:00,12.33,12.34,12.29,12.29,26100.0,12.0118,12.0215,11.9728,11.9728,26100.0
2012-06-21 11:10:00,12.29,12.3,12.24,12.25,79400.0,11.9728,11.9826,11.9241,11.9338,79400.0
2012-06-21 11:15:00,12.25,12.29,12.24,12.28,39300.0,11.9338,11.9728,11.9241,11.9631,39300.0
2012-06-21 11:20:00,12.28,12.28,12.26,12.27,13900.0,11.9631,11.9631,11.9436,11.9533,13900.0
2012-06-21 11:25:00,12.27,12.28,12.24,12.27,30900.0,11.9533,11.9631,11.9241,11.9533,30900.0
2012-06-21 11:30:00,12.28,12.28,12.26,12.26,10000.0,11.9631,11.9631,11.9436,11.9436,10000.0
2012-06-21 11:35:00,12.26,12.27,12.24,12.26,13800.0,11.9436,11.9533,11.9241,11.9436,13800.0
2012-06-21 11:40:00,12.26,12.28,12.25,12.28,27900.0,11.9436,11.9631,11.9338,11.9631,27900.0
2012-06-21 11:45:00,12.28,12.28,12.26,12.26,15300.0,11.9631,11.9631,11.9436,11.9436,15300.0
2012-06-21 11:50:00,12.26,12.29,12.25,12.28,18000.0,11.9436,11.9728,11.9338,11.9631,18000.0
2012-06-21 11:55:00,12.28,12.28,12.27,12.27,15200.0,11.9631,11.9631,11.9533,11.9533,15200.0
2012-06-21 12:00:00,12.28,12.29,12.25,12.26,23900.0,11.9631,11.9728,11.9338,11.9436,23900.0
2012-06-21 12:05:00,12.26,12.27,12.25,12.26,14300.0,11.9436,11.9533,11.9338,11.9436,14300.0
2012-06-21 12:10:00,12.27,12.27,12.26,12.26,3200.0,11.9533,11.9533,11.9436,11.9436,3200.0
2012-06-21 12:15:00,12.26,12.27,12.24,12.25,18900.0,11.9436,11.9533,11.9241,11.9338,18900.0
2012-06-21 12:20:00,12.25,12.26,12.23,12.24,104000.0,11.9338,11.9436,11.9144,11.9241,104000.0
2012-06-21 12:25:00,12.23,12.24,12.2,12.2,36900.0,11.9144,11.9241,11.8851,11.8851,36900.0
2012-06-21 12:30:00,12.21,12.21,12.2,12.2,13400.0,11.8949,11.8949,11.8851,11.8851,13400.0
2012-06-21 12:35:00,12.21,12.22,12.19,12.19,41800.0,11.8949,11.9046,11.8754,11.8754,41800.0
2012-06-21 12:40:00,12.19,12.2,12.17,12.17,29200.0,11.8754,11.8851,11.8559,11.8559,29200.0
2012-06-21 12:45:00,12.18,12.2,12.17,12.2,12100.0,11.8657,11.8851,11.8559,11.8851,12100.0
2012-06-21 12:50:00,12.19,12.2,12.19,12.19,21300.0,11.8754,11.8851,11.8754,11.8754,21300.0
2012-06-21 12:55:00,12.19,12.2,12.19,12.2,3100.0,11.8754,11.8851,11.8754,11.8851,3100.0
2012-06-21 13:00:00,12.2,12.2,12.19,12.2,18800.0,11.8851,11.8851,11.8754,11.8851,18800.0
2012-06-21 13:05:00,12.2,12.22,12.19,12.19,12100.0,11.8851,11.9046,11.8754,11.8754,12100.0
2012-06-21 13:10:00,12.2,12.21,12.18,12.19,18000.0,11.8851,11.8949,11.8657,11.8754,18000.0
2012-06-21 13:15:00,12.19,12.21,12.18,12.18,18100.0,11.8754,11.8949,11.8657,11.8657,18100.0
2012-06-21 13:20:00,12.18,12.2,12.18,12.18,15300.0,11.8657,11.8851,11.8657,11.8657,15300.0
2012-06-21 13:25:00,12.18,12.19,12.17,12.17,17700.0,11.8657,11.8754,11.8559,11.8559,17700.0
2012-06-21 13:30:00,12.17,12.19,12.17,12.17,33900.0,11.8559,11.8754,11.8559,11.8559,33900.0
2012-06-21 13:35:00,12.17,12.18,12.15,12.16,42500.0,11.8559,11.8657,11.8364,11.8462,42500.0
2012-06-21 13:40:00,12.16,12.17,12.13,12.16,37300.0,11.8462,11.8559,11.8169,11.8462,37300.0
2012-06-21 13:45:00,12.16,12.17,12.15,12.16,99500.0,11.8462,11.8559,11.8364,11.8462,99500.0
2012-06-21 13:50:00,12.15,12.16,12.15,12.16,34700.0,11.8364,11.8462,11.8364,11.8462,34700.0
2012-06-21 13:55:00,12.16,12.16,12.14,12.15,15400.0,11.8462,11.8462,11.8267,11.8364,15400.0
2012-06-21 14:00:00,12.15,12.15,12.14,12.15,5800.0,11.8364,11.8364,11.8267,11.8364,5800.0
2012-06-21 14:05:00,12.15,12.15,12.11,12.12,35800.0,11.8364,11.8364,11.7975,11.8072,35800.0
2012-06-21 14:10:00,12.12,12.12,12.11,12.11,39000.0,11.8072,11.8072,11.7975,11.7975,39000.0
2012-06-21 14:15:00,12.12,12.12,12.1,12.1,11400.0,11.8072,11.8072,11.7877,11.7877,11400.0
2012-06-21 14:20:00,12.11,12.11,12.08,12.08,31500.0,11.7975,11.7975,11.7682,11.7682,31500.0
2012-06-21 14:25:00,12.08,12.09,12.06,12.09,662300.0,11.7682,11.778,11.7488,11.778,662300.0
2012-06-21 14:30:00,12.09,12.09,12.07,12.08,157900.0,11.778,11.778,11.7585,11.7682,157900.0
2012-06-21 14:35:00,12.07,12.08,12.05,12.06,38000.0,11.7585,11.7682,11.739,11.7488,38000.0
2012-06-21 14:40:00,12.05,12.08,12.05,12.08,104300.0,11.739,11.7682,11.739,11.7682,104300.0
2012-06-21 14:45:00,12.08,12.08,12.06,12.08,48100.0,11.7682,11.7682,11.7488,11.7682,48100.0
2012-06-21 14:50:00,12.08,12.09,12.07,12.07,69300.0,11.7682,11.778,11.7585,11.7585,69300.0
2012-06-21 14:55:00,12.07,12.08,12.05,12.05,47300.0,11.7585,11.7682,11.739,11.739,47300.0
2012-06-21 15:00:00,12.06,12.07,12.05,12.07,68500.0,11.7488,11.7585,11.739,11.7585,68500.0
2012-06-21 15:05:00,12.07,12.07,12.05,12.06,74100.0,11.7585,11.7585,11.739,11.7488,74100.0
2012-06-21 15:10:00,12.07,12.07,12.03,12.04,71500.0,11.7585,11.7585,11.7195,11.7293,71500.0
2012-06-21 15:15:00,12.05,12.05,12.02,12.03,54100.0,11.739,11.739,11.7098,11.7195,54100.0
2012-06-21 15:20:00,12.03,12.05,12.01,12.04,71700.0,11.7195,11.739,11.7,11.7293,71700.0
2012-06-21 15:25:00,12.05,12.05,12.03,12.03,57800.0,11.739,11.739,11.7195,11.7195,57800.0
2012-06-21 15:30:00,12.03,12.04,11.98,11.98,145500.0,11.7195,11.7293,11.6708,11.6708,145500.0
2012-06-21 15:35:00,11.99,12.04,11.98,12.01,127800.0,11.6806,11.7293,11.6708,11.7,127800.0
2012-06-21 15:40:00,12.02,12.02,12.0,12.01,52400.0,11.7098,11.7098,11.6903,11.7,52400.0
2012-06-21 15:45:00,12.01,12.01,11.98,11.99,121800.0,11.7,11.7,11.6708,11.6806,121800.0
2012-06-21 15:50:00,11.99,12.0,11.99,11.99,158200.0,11.6806,11.6903,11.6806,11.6806,158200.0
2012-06-21 15:55:00,12.0,12.01,11.99,11.99,306800.0,11.6903,11.7,11.6806,11.6806,306800.0
2012-06-22 09:30:00,11.68,11.88,11.67,11.75,254000.0,11.3786,11.5734,11.3688,11.4468,254000.0
2012-06-22 09:35:00,11.77,11.92,11.76,11.89,132700.0,11.4662,11.6124,11.4565,11.5831,132700.0
2012-06-22 09:40:00,11.88,12.04,11.88,12.0,167900.0,11.5734,11.7293,11.5734,11.6903,167900.0
2012-06-22 09:45:00,12.0,12.04,11.97,12.0,104300.0,11.6903,11.7293,11.6611,11.6903,104300.0
2012-06-22 09:50:00,12.0,12.09,12.0,12.07,99900.0,11.6903,11.778,11.6903,11.7585,99900.0
2012-06-22 09:55:00,12.07,12.07,12.03,12.03,91800.0,11.7585,11.7585,11.7195,11.7195,91800.0
2012-06-22 10:00:00,12.03,12.12,12.03,12.11,95500.0,11.7195,11.8072,11.7195,11.7975,95500.0
2012-06-22 10:05:00,12.11,12.12,12.07,12.07,54000.0,11.7975,11.8072,11.7585,11.7585,54000.0
2012-06-22 10:10:00,12.07,12.08,12.05,12.06,68400.0,11.7585,11.7682,11.739,11.7488,68400.0
2012-06-22 10:15:00,12.07,12.08,12.04,12.04,42400.0,11.7585,11.7682,11.7293,11.7293,42400.0
2012-06-22 10:20:00,12.04,12.04,12.0,12.0,65000.0,11.7293,11.7293,11.6903,11.6903,65000.0
2012-06-22 10:25:00,12.0,12.01,11.98,11.98,33200.0,11.6903,11.7,11.6708,11.6708,33200.0
2012-06-22 10:30:00,11.99,11.99,11.93,11.99,76200.0,11.6806,11.6806,11.6221,11.6806,76200.0
2012-06-22 10:35:00,11.99,12.03,11.99,12.0,87400.0,11.6806,11.7195,11.6806,11.6903,87400.0
2012-06-22 10:40:00,11.99,12.04,11.98,11.99,66200.0,11.6806,11.7293,11.6708,11.6806,66200.0
2012-06-22 10:45:00,11.99,12.01,11.98,11.98,80800.0,11.6806,11.7,11.6708,11.6708,80800.0
2012-06-22 10:50:00,11.99,12.04,11.99,12.03,116100.0,11.6806,11.7293,11.6806,11.7195,116100.0
2012-06-22 10:55:00,12.03,12.1,12.03,12.07,189700.0,11.7195,11.7877,11.7195,11.7585,189700.0
2012-06-22 11:00:00,12.06,12.11,12.03,12.1,92700.0,11.7488,11.7975,11.7195,11.7877,92700.0
2012-06-22 11:05:00,12.09,12.1,12.06,12.06,31700.0,11.778,11.7877,11.7488,11.7488,31700.0
2012-06-22 11:10:00,12.07,12.1,12.07,12.09,28800.0,11.7585,11.7877,11.7585,11.778,28800.0
2012-06-22 11:15:00,12.1,12.1,12.07,12.09,37700.0,11.7877,11.7877,11.7585,11.778,37700.0
2012-06-22 11:20:00,12.08,12.11,12.08,12.11,37000.0,11.7682,11.7975,11.7682,11.7975,37000.0
2012-06-22 11:25:00,12.1,12.12,12.08,12.08,81900.0,11.7877,11.8072,11.7682,11.7682,81900.0
2012-06-22 11:30:00,12.08,12.13,12.08,12.13,96800.0,11.7682,11.8169,11.7682,11.8169,96800.0
2012-06-22 11:35:00,12.12,12.15,12.12,12.15,58600.0,11.8072,11.8364,11.8072,11.8364,58600.0
2012-06-22 11:40:00,12.16,12.18,12.14,12.15,131800.0,11.8462,11.8657,11.8267,11.8364,131800.0
2012-06-22 11:45:00,12.15,12.2,12.15,12.18,189600.0,11.8364,11.8851,11.8364,11.8657,189600.0
2012-06-22 11:50:00,12.17,12.18,12.15,12.17,79600.0,11.8559,11.8657,11.8364,11.8559,79600.0
2012-06-22 11:55:00,12.16,12.17,12.16,12.16,23200.0,11.8462,11.8559,11.8462,11.8462,23200.0
2012-06-22 12:00:00,12.17,12.17,12.16,12.16,18400.0,11.8559,11.8559,11.8462,11.8462,18400.0
2012-06-22 12:05:00,12.16,12.17,12.16,12.17,45800.0,11.8462,11.8559,11.8462,11.8559,45800.0
2012-06-22 12:10:00,12.17,12.21,12.16,12.21,87800.0,11.8559,11.8949,11.8462,11.8949,87800.0
2012-06-22 12:15:00,12.21,12.21,12.2,12.2,34700.0,11.8949,11.8949,11.8851,11.8851,34700.0
2012-06-22 12:20:00,12.21,12.25,12.21,12.23,97800.0,11.8949,11.9338,11.8949,11.9144,97800.0
2012-06-22 12:25:00,12.23,12.3,12.22,12.28,140800.0,11.9144,11.9826,11.9046,11.9631,140800.0
2012-06-22 12:30:00,12.27,12.28,12.26,12.27,34200.0,11.9533,11.9631,11.9436,11.9533,34200.0
2012-06-22 12:35:00,12.26,12.27,12.25,12.26,26800.0,11.9436,11.9533,11.9338,11.9436,26800.0
2012-06-22 12:40:00,12.26,12.27,12.23,12.27,51100.0,11.9436,11.9533,11.9144,11.9533,51100.0
2012-06-22 12:45:00,12.27,12.27,12.26,12.27,11900.0,11.9533,11.9533,11.9436,11.9533,11900.0
2012-06-22 12:50:00,12.27,12.29,12.27,12.29,28700.0,11.9533,11.9728,11.9533,11.9728,28700.0
2012-06-22 12:55:00,12.28,12.29,12.28,12.29,15500.0,11.9631,11.9728,11.9631,11.9728,15500.0
2012-06-22 13:00:00,12.29,12.29,12.26,12.27,31500.0,11.9728,11.9728,11.9436,11.9533,31500.0
2012-06-22 13:05:00,12.27,12.28,12.26,12.28,23000.0,11.9533,11.9631,11.9436,11.9631,23000.0
2012-06-22 13:10:00,12.28,12.28,12.27,12.28,5100.0,11.9631,11.9631,11.9533,11.9631,5100.0
2012-06-22 13:15:00,12.27,12.29,12.27,12.29,32200.0,11.9533,11.9728,11.9533,11.9728,32200.0
2012-06-22 13:20:00,12.29,12.29,12.28,12.29,15100.0,11.9728,11.9728,11.9631,11.9728,15100.0
2012-06-22 13:25:00,12.29,12.34,12.29,12.34,58600.0,11.9728,12.0215,11.9728,12.0215,58600.0
2012-06-22 13:30:00,12.34,12.34,12.33,12.34,20500.0,12.0215,12.0215,12.0118,12.0215,20500.0
2012-06-22 13:35:00,12.34,12.36,12.33,12.36,33300.0,12.0215,12.041,12.0118,12.041,33300.0
2012-06-22 13:40:00,12.36,12.36,12.35,12.36,18400.0,12.041,12.041,12.0313,12.041,18400.0
2012-06-22 13:45:00,12.35,12.36,12.35,12.35,20800.0,12.0313,12.041,12.0313,12.0313,20800.0
2012-06-22 13:50:00,12.35,12.36,12.33,12.34,54700.0,12.0313,12.041,12.0118,12.0215,54700.0
2012-06-22 13:55:00,12.33,12.34,12.31,12.31,26800.0,12.0118,12.0215,11.9923,11.9923,26800.0
2012-06-22 14:00:00,12.32,12.33,12.31,12.31,68400.0,12.002,12.0118,11.9923,11.9923,68400.0
2012-06-22 14:05:00,12.31,12.32,12.31,12.32,14200.0,11.9923,12.002,11.9923,12.002,14200.0
2012-06-22 14:10:00,12.32,12.32,12.3,12.3,23800.0,12.002,12.002,11.9826,11.9826,23800.0
2012-06-22 14:15:00,12.3,12.31,12.28,12.29,37800.0,11.9826,11.9923,11.9631,11.9728,37800.0
2012-06-22 14:20:00,12.28,12.29,12.28,12.28,13200.0,11.9631,11.9728,11.9631,11.9631,13200.0
2012-06-22 14:25:00,12.28,12.29,12.27,12.28,15700.0,11.9631,11.9728,11.9533,11.9631,15700.0
2012-06-22 14:30:00,12.27,12.28,12.27,12.28,11700.0,11.9533,11.9631,11.9533,11.9631,11700.0
2012-06-22 14:35:00,12.27,12.28,12.27,12.27,10900.0,11.9533,11.9631,11.9533,11.9533,10900.0
2012-06-22 14:40:00,12.28,12.32,12.28,12.32,80700.0,11.9631,12.002,11.9631,12.002,80700.0
2012-06-22 14:45:00,12.32,12.33,12.32,12.33,15200.0,12.002,12.0118,12.002,12.0118,15200.0
2012-06-22 14:50:00,12.33,12.35,12.33,12.34,44400.0,12.0118,12.0313,12.0118,12.0215,44400.0
2012-06-22 14:55:00,12.33,12.34,12.33,12.34,9100.0,12.0118,12.0215,12.0118,12.0215,9100.0
2012-06-22 15:00:00,12.33,12.34,12.3,12.31,48900.0,12.0118,12.0215,11.9826,11.9923,48900.0
2012-06-22 15:05:00,12.31,12.31,12.28,12.28,61600.0,11.9923,11.9923,11.9631,11.9631,61600.0
2012-06-22 15:10:00,12.28,12.35,12.28,12.35,70000.0,11.9631,12.0313,11.9631,12.0313,70000.0
2012-06-22 15:15:00,12.35,12.35,12.31,12.31,51700.0,12.0313,12.0313,11.9923,11.9923,51700.0
2012-06-22 15:20:00,12.31,12.32,12.31,12.32,13500.0,11.9923,12.002,11.9923,12.002,13500.0
2012-06-22 15:25:00,12.31,12.32,12.31,12.31,19700.0,11.9923,12.002,11.9923,11.9923,19700.0
2012-06-22 15:30:00,12.32,12.35,12.31,12.32,87100.0,12.002,12.0313,11.9923,12.002,87100.0
2012-06-22 15:35:00,12.32,12.33,12.31,12.32,44400.0,12.002,12.0118,11.9923,12.002,44400.0
2012-06-22 15:40:00,12.33,12.33,12.31,12.32,66100.0,12.0118,12.0118,11.9923,12.002,66100.0
2012-06-22 15:45:00,12.32,12.36,12.31,12.35,122800.0,12.002,12.041,11.9923,12.0313,122800.0
2012-06-22 15:50:00,12.35,12.36,12.26,12.31,791900.0,12.0313,12.041,11.9436,11.9923,791900.0
2012-06-22 15:55:00,12.31,12.31,12.27,12.29,671700.0,11.9923,11.9923,11.9533,11.9728,671700.0
2012-06-25 09:30:00,12.01,12.14,11.98,12.01,409200.0,11.7,11.8267,11.6708,11.7,409200.0
2012-06-25 09:35:00,12.01,12.01,11.91,11.92,160000.0,11.7,11.7,11.6026,11.6124,160000.0
2012-06-25 09:40:00,11.92,11.96,11.86,11.96,88200.0,11.6124,11.6513,11.5539,11.6513,88200.0
2012-06-25 09:45:00,11.97,12.03,11.97,12.03,49400.0,11.6611,11.7195,11.6611,11.7195,49400.0
2012-06-25 09:50:00,12.03,12.06,12.02,12.06,44400.0,11.7195,11.7488,11.7098,11.7488,44400.0
2012-06-25 09:55:00,12.05,12.06,12.05,12.06,30200.0,11.739,11.7488,11.739,11.7488,30200.0
2012-06-25 10:00:00,12.06,12.08,12.05,12.07,138100.0,11.7488,11.7682,11.739,11.7585,138100.0
2012-06-25 10:05:00,12.07,12.09,12.06,12.06,85200.0,11.7585,11.778,11.7488,11.7488,85200.0
2012-06-25 10:10:00,12.06,12.07,12.0,12.04,215000.0,11.7488,11.7585,11.6903,11.7293,215000.0
2012-06-25 10:15:00,12.05,12.05,11.98,12.01,84000.0,11.739,11.739,11.6708,11.7,84000.0
2012-06-25 10:20:00,12.0,12.02,11.99,12.0,39300.0,11.6903,11.7098,11.6806,11.6903,39300.0
2012-06-25 10:25:00,12.0,12.0,11.98,11.98,46700.0,11.6903,11.6903,11.6708,11.6708,46700.0
2012-06-25 10:30:00,11.98,12.01,11.98,12.0,60900.0,11.6708,11.7,11.6708,11.6903,60900.0
2012-06-25 10:35:00,12.0,12.0,11.94,11.95,59800.0,11.6903,11.6903,11.6318,11.6416,59800.0
2012-06-25 10:40:00,11.95,11.96,11.94,11.95,62200.0,11.6416,11.6513,11.6318,11.6416,62200.0
2012-06-25 10:45:00,11.95,11.99,11.93,11.98,196700.0,11.6416,11.6806,11.6221,11.6708,196700.0
2012-06-25 10:50:00,11.98,11.99,11.96,11.97,30700.0,11.6708,11.6806,11.6513,11.6611,30700.0
2012-06-25 10:55:00,11.97,11.98,11.95,11.96,33800.0,11.6611,11.6708,11.6416,11.6513,33800.0
2012-06-25 11:00:00,11.97,11.97,11.93,11.94,87000.0,11.6611,11.6611,11.6221,11.6318,87000.0
2012-06-25 11:05:00,11.93,11.94,11.91,11.92,59200.0,11.6221,11.6318,11.6026,11.6124,59200.0
2012-06-25 11:10:00,11.93,11.93,11.89,11.91,41500.0,11.6221,11.6221,11.5831,11.6026,41500.0
2012-06-25 11:15:00,11.91,11.91,11.9,11.9,10300.0,11.6026,11.6026,11.5929,11.5929,10300.0
2012-06-25 11:20:00,11.9,11.91,11.9,11.91,18600.0,11.5929,11.6026,11.5929,11.6026,18600.0
2012-06-25 11:25:00,11.91,11.91,11.89,11.9,26700.0,11.6026,11.6026,11.5831,11.5929,26700.0
2012-06-25 11:30:00,11.9,11.9,11.87,11.88,41400.0,11.5929,11.5929,11.5637,11.5734,41400.0
2012-06-25 11:35:00,11.87,11.88,11.79,11.79,176300.0,11.5637,11.5734,11.4857,11.4857,176300.0
2012-06-25 11:40:00,11.79,11.84,11.79,11.84,28800.0,11.4857,11.5344,11.4857,11.5344,28800.0
2012-06-25 11:45:00,11.84,11.88,11.84,11.88,40900.0,11.5344,11.5734,11.5344,11.5734,40900.0
2012-06-25 11:50:00,11.88,11.88,11.85,11.86,45500.0,11.5734,11.5734,11.5442,11.5539,45500.0
2012-06-25 11:55:00,11.86,11.87,11.84,11.84,21700.0,11.5539,11.5637,11.5344,11.5344,21700.0
2012-06-25 12:00:00,11.84,11.87,11.83,11.87,31500.0,11.5344,11.5637,11.5247,11.5637,31500.0
2012-06-25 12:05:00,11.87,11.87,11.85,11.85,14300.0,11.5637,11.5637,11.5442,11.5442,14300.0
2012-06-25 12:10:00,11.85,11.87,11.85,11.87,18300.0,11.5442,11.5637,11.5442,11.5637,18300.0
2012-06-25 12:15:00,11.87,11.94,11.86,11.94,43400.0,11.5637,11.6318,11.5539,11.6318,43400.0
2012-06-25 12:20:00,11.94,11.94,11.92,11.92,22200.0,11.6318,11.6318,11.6124,11.6124,22200.0
2012-06-25 12:25:00,11.92,11.93,11.91,11.92,6400.0,11.6124,11.6221,11.6026,11.6124,6400.0
2012-06-25 12:30:00,11.93,11.93,11.9,11.92,51800.0,11.6221,11.6221,11.5929,11.6124,51800.0
2012-06-25 12:35:00,11.92,11.92,11.9,11.9,13000.0,11.6124,11.6124,11.5929,11.5929,13000.0
2012-06-25 12:40:00,11.9,11.93,11.9,11.93,21300.0,11.5929,11.6221,11.5929,11.6221,21300.0
2012-06-25 12:45:00,11.93,11.93,11.91,11.92,24500.0,11.6221,11.6221,11.6026,11.6124,24500.0
2012-06-25 12:50:00,11.92,11.92,11.91,11.92,13400.0,11.6124,11.6124,11.6026,11.6124,13400.0
2012-06-25 12:55:00,11.92,11.92,11.91,11.91,11800.0,11.6124,11.6124,11.6026,11.6026,11800.0
2012-06-25 13:00:00,11.91,11.92,11.9,11.91,33600.0,11.6026,11.6124,11.5929,11.6026,33600.0
2012-06-25 13:05:00,11.91,11.91,11.9,11.91,3000.0,11.6026,11.6026,11.5929,11.6026,3000.0
2012-06-25 13:10:00,11.91,11.91,11.9,11.91,8000.0,11.6026,11.6026,11.5929,11.6026,8000.0
2012-06-25 13:15:00,11.9,11.91,11.9,11.9,31200.0,11.5929,11.6026,11.5929,11.5929,31200.0
2012-06-25 13:20:00,11.91,11.93,11.9,11.93,23100.0,11.6026,11.6221,11.5929,11.6221,23100.0
2012-06-25 13:25:00,11.93,11.95,11.92,11.95,22400.0,11.6221,11.6416,11.6124,11.6416,22400.0
2012-06-25 13:30:00,11.95,11.99,11.94,11.99,30900.0,11.6416,11.6806,11.6318,11.6806,30900.0
2012-06-25 13:35:00,11.99,12.0,11.98,11.99,45900.0,11.6806,11.6903,11.6708,11.6806,45900.0
2012-06-25 13:40:00,11.98,11.99,11.97,11.98,34800.0,11.6708,11.6806,11.6611,11.6708,34800.0
2012-06-25 13:45:00,11.97,11.98,11.97,11.97,36500.0,11.6611,11.6708,11.6611,11.6611,36500.0
2012-06-25 13:50:00,11.97,11.98,11.97,11.97,6100.0,11.6611,11.6708,11.6611,11.6611,6100.0
2012-06-25 13:55:00,11.98,12.0,11.97,12.0,32600.0,11.6708,11.6903,11.6611,11.6903,32600.0
2012-06-25 14:00:00,12.0,12.03,11.99,12.03,63200.0,11.6903,11.7195,11.6806,11.7195,63200.0
2012-06-25 14:05:00,12.03,12.03,11.99,11.99,66500.0,11.7195,11.7195,11.6806,11.6806,66500.0
2012-06-25 14:10:00,12.0,12.0,11.99,12.0,17400.0,11.6903,11.6903,11.6806,11.6903,17400.0
2012-06-25 14:15:00,12.0,12.03,12.0,12.03,40300.0,11.6903,11.7195,11.6903,11.7195,40300.0
2012-06-25 14:20:00,12.03,12.03,12.02,12.03,7400.0,11.7195,11.7195,11.7098,11.7195,7400.0
2012-06-25 14:25:00,12.02,12.03,12.02,12.03,45800.0,11.7098,11.7195,11.7098,11.7195,45800.0
2012-06-25 14:30:00,12.03,12.03,12.02,12.02,62600.0,11.7195,11.7195,11.7098,11.7098,62600.0
2012-06-25 14:35:00,12.03,12.03,12.02,12.03,58700.0,11.7195,11.7195,11.7098,11.7195,58700.0
2012-06-25 14:40:00,12.02,12.03,12.02,12.02,17600.0,11.7098,11.7195,11.7098,11.7098,17600.0
2012-06-25 14:45:00,12.02,12.03,12.02,12.02,29700.0,11.7098,11.7195,11.7098,11.7098,29700.0
2012-06-25 14:50:00,12.03,12.05,12.02,12.04,56500.0,11.7195,11.739,11.7098,11.7293,56500.0
2012-06-25 14:55:00,12.05,12.09,12.04,12.08,79300.0,11.739,11.778,11.7293,11.7682,79300.0
2012-06-25 15:00:00,12.08,12.08,12.06,12.07,65400.0,11.7682,11.7682,11.7488,11.7585,65400.0
2012-06-25 15:05:00,12.08,12.08,12.07,12.07,30000.0,11.7682,11.7682,11.7585,11.7585,30000.0
2012-06-25 15:10:00,12.07,12.13,12.07,12.13,95100.0,11.7585,11.8169,11.7585,11.8169,95100.0
2012-06-25 15:15:00,12.12,12.14,12.1,12.13,130300.0,11.8072,11.8267,11.7877,11.8169,130300.0
2012-06-25 15:20:00,12.14,12.19,12.12,12.18,174600.0,11.8267,11.8754,11.8072,11.8657,174600.0
2012-06-25 15:25:00,12.18,12.18,12.14,12.17,74500.0,11.8657,11.8657,11.8267,11.8559,74500.0
2012-06-25 15:30:00,12.17,12.17,12.13,12.15,115100.0,11.8559,11.8559,11.8169,11.8364,115100.0
2012-06-25 15:35:00,12.15,12.17,12.14,12.16,76400.0,11.8364,11.8559,11.8267,11.8462,76400.0
2012-06-25 15:40:00,12.16,12.19,12.12,12.13,100200.0,11.8462,11.8754,11.8072,11.8169,100200.0
2012-06-25 15:45:00,12.12,12.17,12.12,12.15,141400.0,11.8072,11.8559,11.8072,11.8364,141400.0
2012-06-25 15:50:00,12.15,12.15,12.08,12.12,166200.0,11.8364,11.8364,11.7682,11.8072,166200.0
2012-06-25 15:55:00,12.12,12.13,12.11,12.12,160300.0,11.8072,11.8169,11.7975,11.8072,160300.0
2012-06-26 09:30:00,12.09,12.16,12.09,12.11,81700.0,11.778,11.8462,11.778,11.7975,81700.0
2012-06-26 09:35:00,12.12,12.17,12.12,12.14,37100.0,11.8072,11.8559,11.8072,11.8267,37100.0
2012-06-26 09:40:00,12.14,12.2,12.14,12.18,42200.0,11.8267,11.8851,11.8267,11.8657,42200.0
2012-06-26 09:45:00,12.18,12.18,12.12,12.13,20900.0,11.8657,11.8657,11.8072,11.8169,20900.0
2012-06-26 09:50:00,12.12,12.13,12.02,12.03,80200.0,11.8072,11.8169,11.7098,11.7195,80200.0
2012-06-26 09:55:00,12.03,12.1,12.02,12.06,57300.0,11.7195,11.7877,11.7098,11.7488,57300.0
2012-06-26 10:00:00,12.06,12.15,12.04,12.12,91600.0,11.7488,11.8364,11.7293,11.8072,91600.0
2012-06-26 10:05:00,12.12,12.19,12.12,12.15,37900.0,11.8072,11.8754,11.8072,11.8364,37900.0
2012-06-26 10:10:00,12.14,12.14,12.09,12.09,29300.0,11.8267,11.8267,11.778,11.778,29300.0
2012-06-26 10:15:00,12.1,12.11,12.07,12.07,24900.0,11.7877,11.7975,11.7585,11.7585,24900.0
2012-06-26 10:20:00,12.07,12.08,12.05,12.06,22200.0,11.7585,11.7682,11.739,11.7488,22200.0
2012-06-26 10:25:00,12.07,12.1,12.06,12.07,22000.0,11.7585,11.7877,11.7488,11.7585,22000.0
2012-06-26 10:30:00,12.06,12.08,12.05,12.06,13500.0,11.7488,11.7682,11.739,11.7488,13500.0
2012-06-26 10:35:00,12.05,12.11,12.05,12.09,20700.0,11.739,11.7975,11.739,11.778,20700.0
2012-06-26 10:40:00,12.09,12.09,12.07,12.07,13400.0,11.778,11.778,11.7585,11.7585,13400.0
2012-06-26 10:45:00,12.08,12.08,12.05,12.06,31100.0,11.7682,11.7682,11.739,11.7488,31100.0
2012-06-26 10:50:00,12.05,12.07,12.02,12.07,28000.0,11.739,11.7585,11.7098,11.7585,28000.0
2012-06-26 10:55:00,12.07,12.1,12.06,12.09,24700.0,11.7585,11.7877,11.7488,11.778,24700.0
2012-06-26 11:00:00,12.08,12.13,12.06,12.12,38000.0,11.7682,11.8169,11.7488,11.8072,38000.0
2012-06-26 11:05:00,12.12,12.13,12.04,12.05,48700.0,11.8072,11.8169,11.7293,11.739,48700.0
2012-06-26 11:10:00,12.04,12.05,12.02,12.05,22400.0,11.7293,11.739,11.7098,11.739,22400.0
2012-06-26 11:15:00,12.04,12.05,12.01,12.04,32100.0,11.7293,11.739,11.7,11.7293,32100.0
2012-06-26 11:20:00,12.03,12.06,12.03,12.05,17100.0,11.7195,11.7488,11.7195,11.739,17100.0
2012-06-26 11:25:00,12.04,12.06,12.04,12.04,5700.0,11.7293,11.7488,11.7293,11.7293,5700.0
2012-06-26 11:30:00,12.05,12.07,12.04,12.05,25700.0,11.739,11.7585,11.7293,11.739,25700.0
2012-06-26 11:35:00,12.05,12.06,12.04,12.04,8300.0,11.739,11.7488,11.7293,11.7293,8300.0
2012-06-26 11:40:00,12.04,12.05,12.01,12.02,7800.0,11.7293,11.739,11.7,11.7098,7800.0
2012-06-26 11:45:00,12.01,12.03,12.01,12.03,9700.0,11.7,11.7195,11.7,11.7195,9700.0
2012-06-26 11:50:00,12.03,12.1,12.03,12.08,27400.0,11.7195,11.7877,11.7195,11.7682,27400.0
2012-06-26 11:55:00,12.07,12.08,12.03,12.03,67600.0,11.7585,11.7682,11.7195,11.7195,67600.0
2012-06-26 12:00:00,12.04,12.04,12.03,12.04,10700.0,11.7293,11.7293,11.7195,11.7293,10700.0
2012-06-26 12:05:00,12.04,12.08,12.04,12.05,22600.0,11.7293,11.7682,11.7293,11.739,22600.0
2012-06-26 12:10:00,12.05,12.07,12.04,12.04,11200.0,11.739,11.7585,11.7293,11.7293,11200.0
2012-06-26 12:15:00,12.03,12.05,12.03,12.04,8700.0,11.7195,11.739,11.7195,11.7293,8700.0
2012-06-26 12:20:00,12.04,12.04,12.02,12.02,21900.0,11.7293,11.7293,11.7098,11.7098,21900.0
2012-06-26 12:25:00,12.02,12.03,12.0,12.0,22600.0,11.7098,11.7195,11.6903,11.6903,22600.0
2012-06-26 12:30:00,12.0,12.04,12.0,12.04,53700.0,11.6903,11.7293,11.6903,11.7293,53700.0
2012-06-26 12:35:00,12.04,12.04,12.01,12.02,24100.0,11.7293,11.7293,11.7,11.7098,24100.0
2012-06-26 12:40:00,12.02,12.04,12.01,12.03,25600.0,11.7098,11.7293,11.7,11.7195,25600.0
2012-06-26 12:45:00,12.03,12.06,12.02,12.04,29400.0,11.7195,11.7488,11.7098,11.7293,29400.0
2012-06-26 12:50:00,12.04,12.04,12.03,12.03,7300.0,11.7293,11.7293,11.7195,11.7195,7300.0
2012-06-26 12:55:00,12.04,12.04,12.01,12.01,21200.0,11.7293,11.7293,11.7,11.7,21200.0
2012-06-26 13:00:00,12.02,12.02,12.01,12.02,5800.0,11.7098,11.7098,11.7,11.7098,5800.0
2012-06-26 13:05:00,12.01,12.01,12.0,12.0,43000.0,11.7,11.7,11.6903,11.6903,43000.0
2012-06-26 13:10:00,12.0,12.02,11.99,12.01,39200.0,11.6903,11.7098,11.6806,11.7,39200.0
2012-06-26 13:15:00,12.01,12.01,12.0,12.0,6800.0,11.7,11.7,11.6903,11.6903,6800.0
2012-06-26 13:20:00,12.01,12.03,12.01,12.02,23100.0,11.7,11.7195,11.7,11.7098,23100.0
2012-06-26 13:25:00,12.01,12.02,12.0,12.01,18200.0,11.7,11.7098,11.6903,11.7,18200.0
2012-06-26 13:30:00,12.02,12.02,11.96,11.96,42600.0,11.7098,11.7098,11.6513,11.6513,42600.0
2012-06-26 13:35:00,11.96,12.01,11.96,12.01,33000.0,11.6513,11.7,11.6513,11.7,33000.0
2012-06-26 13:40:00,12.01,12.02,12.01,12.02,9900.0,11.7,11.7098,11.7,11.7098,9900.0
2012-06-26 13:45:00,12.01,12.03,11.98,12.03,82100.0,11.7,11.7195,11.6708,11.7195,82100.0
2012-06-26 13:50:00,12.03,12.03,12.02,12.03,10600.0,11.7195,11.7195,11.7098,11.7195,10600.0
2012-06-26 13:55:00,12.03,12.03,12.01,12.01,25200.0,11.7195,11.7195,11.7,11.7,25200.0
2012-06-26 14:00:00,12.01,12.05,12.01,12.03,41800.0,11.7,11.739,11.7,11.7195,41800.0
2012-06-26 14:05:00,12.03,12.06,12.02,12.06,27400.0,11.7195,11.7488,11.7098,11.7488,27400.0
2012-06-26 14:10:00,12.05,12.07,12.05,12.06,27400.0,11.739,11.7585,11.739,11.7488,27400.0
2012-06-26 14:15:00,12.07,12.07,12.03,12.05,75300.0,11.7585,11.7585,11.7195,11.739,75300.0
2012-06-26 14:20:00,12.05,12.07,12.04,12.05,29300.0,11.739,11.7585,11.7293,11.739,29300.0
2012-06-26 14:25:00,12.05,12.06,12.03,12.04,52300.0,11.739,11.7488,11.7195,11.7293,52300.0
2012-06-26 14:30:00,12.03,12.03,12.01,12.01,13000.0,11.7195,11.7195,11.7,11.7,13000.0
2012-06-26 14:35:00,12.01,12.02,11.98,11.98,24900.0,11.7,11.7098,11.6708,11.6708,24900.0
2012-06-26 14:40:00,11.99,12.0,11.98,12.0,26900.0,11.6806,11.6903,11.6708,11.6903,26900.0
2012-06-26 14:45:00,12.0,12.0,11.97,11.97,27400.0,11.6903,11.6903,11.6611,11.6611,27400.0
2012-06-26 14:50:00,11.97,11.99,11.95,11.99,71800.0,11.6611,11.6806,11.6416,11.6806,71800.0
2012-06-26 14:55:00,11.98,12.01,11.98,12.0,27500.0,11.6708,11.7,11.6708,11.6903,27500.0
2012-06-26 15:00:00,12.0,12.01,11.99,12.01,15000.0,11.6903,11.7,11.6806,11.7,15000.0
2012-06-26 15:05:00,12.01,12.02,12.0,12.01,22400.0,11.7,11.7098,11.6903,11.7,22400.0
2012-06-26 15:10:00,12.01,12.02,11.98,11.98,32900.0,11.7,11.7098,11.6708,11.6708,32900.0
2012-06-26 15:15:00,11.98,12.02,11.97,11.98,123400.0,11.6708,11.7098,11.6611,11.6708,123400.0
2012-06-26 15:20:00,11.99,12.0,11.97,11.98,222700.0,11.6806,11.6903,11.6611,11.6708,222700.0
2012-06-26 15:25:00,11.98,11.98,11.93,11.98,80900.0,11.6708,11.6708,11.6221,11.6708,80900.0
2012-06-26 15:30:00,11.98,11.99,11.95,11.97,131100.0,11.6708,11.6806,11.6416,11.6611,131100.0
2012-06-26 15:35:00,11.97,12.01,11.97,11.99,61800.0,11.6611,11.7,11.6611,11.6806,61800.0
2012-06-26 15:40:00,11.99,12.01,11.99,12.01,57000.0,11.6806,11.7,11.6806,11.7,57000.0
2012-06-26 15:45:00,12.0,12.01,11.98,12.01,89900.0,11.6903,11.7,11.6708,11.7,89900.0
2012-06-26 15:50:00,12.0,12.01,11.98,11.99,117400.0,11.6903,11.7,11.6708,11.6806,117400.0
2012-06-26 15:55:00,11.98,11.99,11.96,11.96,222600.0,11.6708,11.6806,11.6513,11.6513,222600.0
2012-06-27 09:30:00,12.0,12.03,11.98,12.02,89100.0,11.6903,11.7195,11.6708,11.7098,89100.0
2012-06-27 09:35:00,12.02,12.02,11.97,11.99,26800.0,11.7098,11.7098,11.6611,11.6806,26800.0
2012-06-27 09:40:00,11.98,11.99,11.93,11.99,20600.0,11.6708,11.6806,11.6221,11.6806,20600.0
2012-06-27 09:45:00,11.98,11.98,11.92,11.94,36100.0,11.6708,11.6708,11.6124,11.6318,36100.0
2012-06-27 09:50:00,11.93,11.95,11.9,11.92,57900.0,11.6221,11.6416,11.5929,11.6124,57900.0
2012-06-27 09:55:00,11.91,11.94,11.9,11.93,25900.0,11.6026,11.6318,11.5929,11.6221,25900.0
2012-06-27 10:00:00,11.93,11.94,11.91,11.93,65100.0,11.6221,11.6318,11.6026,11.6221,65100.0
2012-06-27 10:05:00,11.93,12.01,11.93,11.99,97200.0,11.6221,11.7,11.6221,11.6806,97200.0
2012-06-27 10:10:00,12.0,12.04,12.0,12.03,24700.0,11.6903,11.7293,11.6903,11.7195,24700.0
2012-06-27 10:15:00,12.02,12.05,12.01,12.05,30600.0,11.7098,11.739,11.7,11.739,30600.0
2012-06-27 10:20:00,12.05,12.07,12.04,12.04,28800.0,11.739,11.7585,11.7293,11.7293,28800.0
2012-06-27 10:25:00,12.04,12.06,12.04,12.04,28300.0,11.7293,11.7488,11.7293,11.7293,28300.0
2012-06-27 10:30:00,12.04,12.06,12.02,12.02,52700.0,11.7293,11.7488,11.7098,11.7098,52700.0
2012-06-27 10:35:00,12.02,12.02,11.99,11.99,10300.0,11.7098,11.7098,11.6806,11.6806,10300.0
2012-06-27 10:40:00,12.0,12.0,11.95,11.95,65300.0,11.6903,11.6903,11.6416,11.6416,65300.0
2012-06-27 10:45:00,11.95,11.96,11.91,11.91,51600.0,11.6416,11.6513,11.6026,11.6026,51600.0
2012-06-27 10:50:00,11.91,11.92,11.89,11.89,51700.0,11.6026,11.6124,11.5831,11.5831,51700.0
2012-06-27 10:55:00,11.9,11.97,11.88,11.96,121900.0,11.5929,11.6611,11.5734,11.6513,121900.0
2012-06-27 11:00:00,11.96,12.01,11.96,12.0,59300.0,11.6513,11.7,11.6513,11.6903,59300.0
2012-06-27 11:05:00,12.01,12.03,12.0,12.02,74800.0,11.7,11.7195,11.6903,11.7098,74800.0
2012-06-27 11:10:00,12.02,12.02,11.99,11.99,28200.0,11.7098,11.7098,11.6806,11.6806,28200.0
2012-06-27 11:15:00,11.99,12.04,11.99,12.04,61100.0,11.6806,11.7293,11.6806,11.7293,61100.0
2012-06-27 11:20:00,12.03,12.05,12.03,12.03,13300.0,11.7195,11.739,11.7195,11.7195,13300.0
2012-06-27 11:25:00,12.03,12.06,12.02,12.06,84300.0,11.7195,11.7488,11.7098,11.7488,84300.0
2012-06-27 11:30:00,12.06,12.07,12.05,12.06,45900.0,11.7488,11.7585,11.739,11.7488,45900.0
2012-06-27 11:35:00,12.06,12.11,12.06,12.11,75900.0,11.7488,11.7975,11.7488,11.7975,75900.0
2012-06-27 11:40:00,12.11,12.14,12.1,12.12,21300.0,11.7975,11.8267,11.7877,11.8072,21300.0
2012-06-27 11:45:00,12.12,12.12,12.1,12.11,27300.0,11.8072,11.8072,11.7877,11.7975,27300.0
2012-06-27 11:50:00,12.1,12.1,12.09,12.09,4300.0,11.7877,11.7877,11.778,11.778,4300.0
2012-06-27 11:55:00,12.1,12.12,12.07,12.12,144800.0,11.7877,11.8072,11.7585,11.8072,144800.0
2012-06-27 12:00:00,12.11,12.15,12.11,12.14,14300.0,11.7975,11.8364,11.7975,11.8267,14300.0
2012-06-27 12:05:00,12.15,12.15,12.13,12.15,23300.0,11.8364,11.8364,11.8169,11.8364,23300.0
2012-06-27 12:10:00,12.14,12.14,12.12,12.12,8700.0,11.8267,11.8267,11.8072,11.8072,8700.0
2012-06-27 12:15:00,12.12,12.13,12.11,12.11,13100.0,11.8072,11.8169,11.7975,11.7975,13100.0
2012-06-27 12:20:00,12.11,12.12,12.11,12.12,4100.0,11.7975,11.8072,11.7975,11.8072,4100.0
2012-06-27 12:25:00,12.12,12.15,12.11,12.13,45500.0,11.8072,11.8364,11.7975,11.8169,45500.0
2012-06-27 12:30:00,12.13,12.13,12.11,12.13,61800.0,11.8169,11.8169,11.7975,11.8169,61800.0
2012-06-27 12:35:00,12.12,12.14,12.12,12.14,13800.0,11.8072,11.8267,11.8072,11.8267,13800.0
2012-06-27 12:40:00,12.13,12.15,12.12,12.12,28200.0,11.8169,11.8364,11.8072,11.8072,28200.0
2012-06-27 12:45:00,12.12,12.13,12.11,12.11,8000.0,11.8072,11.8169,11.7975,11.7975,8000.0
2012-06-27 12:50:00,12.12,12.13,12.11,12.13,14100.0,11.8072,11.8169,11.7975,11.8169,14100.0
2012-06-27 12:55:00,12.12,12.13,12.1,12.1,16500.0,11.8072,11.8169,11.7877,11.7877,16500.0
2012-06-27 13:00:00,12.11,12.12,12.1,12.12,12600.0,11.7975,11.8072,11.7877,11.8072,12600.0
2012-06-27 13:05:00,12.12,12.13,12.11,12.13,20400.0,11.8072,11.8169,11.7975,11.8169,20400.0
2012-06-27 13:10:00,12.13,12.15,12.12,12.13,21900.0,11.8169,11.8364,11.8072,11.8169,21900.0
2012-06-27 13:15:00,12.13,12.13,12.12,12.13,7500.0,11.8169,11.8169,11.8072,11.8169,7500.0
2012-06-27 13:20:00,12.12,12.13,12.11,12.11,13200.0,11.8072,11.8169,11.7975,11.7975,13200.0
2012-06-27 13:25:00,12.11,12.11,12.08,12.08,11100.0,11.7975,11.7975,11.7682,11.7682,11100.0
2012-06-27 13:30:00,12.08,12.09,12.06,12.06,24100.0,11.7682,11.778,11.7488,11.7488,24100.0
2012-06-27 13:35:00,12.07,12.07,12.04,12.05,23800.0,11.7585,11.7585,11.7293,11.739,23800.0
2012-06-27 13:40:00,12.04,12.07,12.03,12.05,71500.0,11.7293,11.7585,11.7195,11.739,71500.0
2012-06-27 13:45:00,12.04,12.07,12.04,12.06,21700.0,11.7293,11.7585,11.7293,11.7488,21700.0
2012-06-27 13:50:00,12.05,12.06,12.03,12.03,21300.0,11.739,11.7488,11.7195,11.7195,21300.0
2012-06-27 13:55:00,12.03,12.06,12.02,12.06,39900.0,11.7195,11.7488,11.7098,11.7488,39900.0
2012-06-27 14:00:00,12.06,12.06,12.04,12.05,11100.0,11.7488,11.7488,11.7293,11.739,11100.0
2012-06-27 14:05:00,12.04,12.04,12.01,12.01,17700.0,11.7293,11.7293,11.7,11.7,17700.0
2012-06-27 14:10:00,12.02,12.02,12.0,12.01,11800.0,11.7098,11.7098,11.6903,11.7,11800.0
2012-06-27 14:15:00,12.01,12.03,12.0,12.03,21900.0,11.7,11.7195,11.6903,11.7195,21900.0
2012-06-27 14:20:00,12.02,12.04,12.02,12.04,12900.0,11.7098,11.7293,11.7098,11.7293,12900.0
2012-06-27 14:25:00,12.03,12.04,12.02,12.03,11100.0,11.7195,11.7293,11.7098,11.7195,11100.0
2012-06-27 14:30:00,12.02,12.05,12.02,12.05,34800.0,11.7098,11.739,11.7098,11.739,34800.0
2012-06-27 14:35:00,12.05,12.05,12.03,12.03,33800.0,11.739,11.739,11.7195,11.7195,33800.0
2012-06-27 14:40:00,12.04,12.04,12.03,12.04,15300.0,11.7293,11.7293,11.7195,11.7293,15300.0
2012-06-27 14:45:00,12.04,12.05,12.03,12.04,43600.0,11.7293,11.739,11.7195,11.7293,43600.0
2012-06-27 14:50:00,12.03,12.05,12.03,12.04,26800.0,11.7195,11.739,11.7195,11.7293,26800.0
2012-06-27 14:55:00,12.04,12.04,12.02,12.03,20300.0,11.7293,11.7293,11.7098,11.7195,20300.0
2012-06-27 15:00:00,12.03,12.04,12.0,12.01,53000.0,11.7195,11.7293,11.6903,11.7,53000.0
2012-06-27 15:05:00,12.0,12.04,12.0,12.04,27300.0,11.6903,11.7293,11.6903,11.7293,27300.0
2012-06-27 15:10:00,12.03,12.08,12.03,12.06,34200.0,11.7195,11.7682,11.7195,11.7488,34200.0
2012-06-27 15:15:00,12.06,12.07,12.05,12.07,30000.0,11.7488,11.7585,11.739,11.7585,30000.0
2012-06-27 15:20:00,12.06,12.1,12.06,12.08,37300.0,11.7488,11.7877,11.7488,11.7682,37300.0
2012-06-27 15:25:00,12.08,12.11,12.08,12.11,37400.0,11.7682,11.7975,11.7682,11.7975,37400.0
2012-06-27 15:30:00,12.11,12.13,12.09,12.13,71400.0,11.7975,11.8169,11.778,11.8169,71400.0
2012-06-27 15:35:00,12.12,12.15,12.11,12.15,80100.0,11.8072,11.8364,11.7975,11.8364,80100.0
2012-06-27 15:40:00,12.14,12.18,12.14,12.16,73600.0,11.8267,11.8657,11.8267,11.8462,73600.0
2012-06-27 15:45:00,12.16,12.16,12.11,12.12,77400.0,11.8462,11.8462,11.7975,11.8072,77400.0
2012-06-27 15:50:00,12.12,12.12,12.08,12.09,57700.0,11.8072,11.8072,11.7682,11.778,57700.0
2012-06-27 15:55:00,12.09,12.11,12.08,12.1,88100.0,11.778,11.7975,11.7682,11.7877,88100.0
2012-06-28 09:30:00,12.01,12.05,11.91,11.92,77200.0,11.7,11.739,11.6026,11.6124,77200.0
2012-06-28 09:35:00,11.92,11.97,11.91,11.96,42000.0,11.6124,11.6611,11.6026,11.6513,42000.0
2012-06-28 09:40:00,11.96,12.0,11.96,11.99,14800.0,11.6513,11.6903,11.6513,11.6806,14800.0
2012-06-28 09:45:00,11.98,12.02,11.98,12.01,21600.0,11.6708,11.7098,11.6708,11.7,21600.0
2012-06-28 09:50:00,12.01,12.07,12.0,12.07,50600.0,11.7,11.7585,11.6903,11.7585,50600.0
2012-06-28 09:55:00,12.07,12.1,12.02,12.06,46300.0,11.7585,11.7877,11.7098,11.7488,46300.0
2012-06-28 10:00:00,12.06,12.07,12.03,12.06,28000.0,11.7488,11.7585,11.7195,11.7488,28000.0
2012-06-28 10:05:00,12.05,12.06,11.96,12.02,49400.0,11.739,11.7488,11.6513,11.7098,49400.0
2012-06-28 10:10:00,12.02,12.04,12.0,12.0,24000.0,11.7098,11.7293,11.6903,11.6903,24000.0
2012-06-28 10:15:00,12.01,12.06,11.97,12.06,23300.0,11.7,11.7488,11.6611,11.7488,23300.0
2012-06-28 10:20:00,12.06,12.07,12.06,12.07,14500.0,11.7488,11.7585,11.7488,11.7585,14500.0
2012-06-28 10:25:00,12.06,12.06,11.97,11.97,18200.0,11.7488,11.7488,11.6611,11.6611,18200.0
2012-06-28 10:30:00,11.97,11.97,11.93,11.94,16400.0,11.6611,11.6611,11.6221,11.6318,16400.0
2012-06-28 10:35:00,11.93,11.93,11.86,11.87,63500.0,11.6221,11.6221,11.5539,11.5637,63500.0
2012-06-28 10:40:00,11.88,11.88,11.84,11.85,32900.0,11.5734,11.5734,11.5344,11.5442,32900.0
2012-06-28 10:45:00,11.85,11.91,11.84,11.88,37300.0,11.5442,11.6026,11.5344,11.5734,37300.0
2012-06-28 10:50:00,11.88,11.92,11.88,11.91,25500.0,11.5734,11.6124,11.5734,11.6026,25500.0
2012-06-28 10:55:00,11.91,11.93,11.9,11.93,37700.0,11.6026,11.6221,11.5929,11.6221,37700.0
2012-06-28 11:00:00,11.93,11.94,11.91,11.92,20200.0,11.6221,11.6318,11.6026,11.6124,20200.0
2012-06-28 11:05:00,11.92,11.97,11.92,11.97,14100.0,11.6124,11.6611,11.6124,11.6611,14100.0
2012-06-28 11:10:00,11.96,11.98,11.96,11.98,10500.0,11.6513,11.6708,11.6513,11.6708,10500.0
2012-06-28 11:15:00,11.97,11.99,11.96,11.98,31800.0,11.6611,11.6806,11.6513,11.6708,31800.0
2012-06-28 11:20:00,11.98,11.99,11.97,11.98,12700.0,11.6708,11.6806,11.6611,11.6708,12700.0
2012-06-28 11:25:00,11.99,11.99,11.98,11.99,5800.0,11.6806,11.6806,11.6708,11.6806,5800.0
2012-06-28 11:30:00,11.98,12.0,11.98,11.98,36800.0,11.6708,11.6903,11.6708,11.6708,36800.0
2012-06-28 11:35:00,11.98,11.99,11.98,11.98,9300.0,11.6708,11.6806,11.6708,11.6708,9300.0
2012-06-28 11:40:00,11.99,11.99,11.96,11.96,23100.0,11.6806,11.6806,11.6513,11.6513,23100.0
2012-06-28 11:45:00,11.97,11.97,11.95,11.95,8700.0,11.6611,11.6611,11.6416,11.6416,8700.0
2012-06-28 11:50:00,11.95,11.96,11.93,11.93,19200.0,11.6416,11.6513,11.6221,11.6221,19200.0
2012-06-28 11:55:00,11.93,11.93,11.92,11.92,17400.0,11.6221,11.6221,11.6124,11.6124,17400.0
2012-06-28 12:00:00,11.92,11.94,11.92,11.94,25700.0,11.6124,11.6318,11.6124,11.6318,25700.0
2012-06-28 12:05:00,11.94,11.94,11.93,11.94,7800.0,11.6318,11.6318,11.6221,11.6318,7800.0
2012-06-28 12:10:00,11.94,11.95,11.93,11.94,10800.0,11.6318,11.6416,11.6221,11.6318,10800.0
2012-06-28 12:15:00,11.93,11.94,11.9,11.9,17400.0,11.6221,11.6318,11.5929,11.5929,17400.0
2012-06-28 12:20:00,11.9,11.9,11.85,11.86,26400.0,11.5929,11.5929,11.5442,11.5539,26400.0
2012-06-28 12:25:00,11.87,11.87,11.86,11.87,6000.0,11.5637,11.5637,11.5539,11.5637,6000.0
2012-06-28 12:30:00,11.87,11.87,11.84,11.84,17000.0,11.5637,11.5637,11.5344,11.5344,17000.0
2012-06-28 12:35:00,11.84,11.84,11.82,11.83,22600.0,11.5344,11.5344,11.5149,11.5247,22600.0
2012-06-28 12:40:00,11.82,11.83,11.82,11.83,11200.0,11.5149,11.5247,11.5149,11.5247,11200.0
2012-06-28 12:45:00,11.83,11.83,11.81,11.82,19800.0,11.5247,11.5247,11.5052,11.5149,19800.0
2012-06-28 12:50:00,11.82,11.86,11.82,11.85,38500.0,11.5149,11.5539,11.5149,11.5442,38500.0
2012-06-28 12:55:00,11.85,11.86,11.83,11.83,14600.0,11.5442,11.5539,11.5247,11.5247,14600.0
2012-06-28 13:00:00,11.84,11.84,11.8,11.83,34100.0,11.5344,11.5344,11.4955,11.5247,34100.0
2012-06-28 13:05:00,11.83,11.84,11.82,11.83,15900.0,11.5247,11.5344,11.5149,11.5247,15900.0
2012-06-28 13:10:00,11.83,11.83,11.8,11.8,42600.0,11.5247,11.5247,11.4955,11.4955,42600.0
2012-06-28 13:15:00,11.8,11.8,11.78,11.78,10600.0,11.4955,11.4955,11.476,11.476,10600.0
2012-06-28 13:20:00,11.78,11.79,11.78,11.79,7700.0,11.476,11.4857,11.476,11.4857,7700.0
2012-06-28 13:25:00,11.79,11.8,11.78,11.79,14300.0,11.4857,11.4955,11.476,11.4857,14300.0
2012-06-28 13:30:00,11.8,11.81,11.79,11.8,17800.0,11.4955,11.5052,11.4857,11.4955,17800.0
2012-06-28 13:35:00,11.81,11.82,11.8,11.82,21300.0,11.5052,11.5149,11.4955,11.5149,21300.0
2012-06-28 13:40:00,11.82,11.82,11.81,11.82,9000.0,11.5149,11.5149,11.5052,11.5149,9000.0
2012-06-28 13:45:00,11.82,11.82,11.8,11.8,31500.0,11.5149,11.5149,11.4955,11.4955,31500.0
2012-06-28 13:50:00,11.81,11.81,11.8,11.81,7000.0,11.5052,11.5052,11.4955,11.5052,7000.0
2012-06-28 13:55:00,11.8,11.84,11.8,11.82,60100.0,11.4955,11.5344,11.4955,11.5149,60100.0
2012-06-28 14:00:00,11.83,11.83,11.81,11.81,13500.0,11.5247,11.5247,11.5052,11.5052,13500.0
2012-06-28 14:05:00,11.81,11.81,11.78,11.78,48400.0,11.5052,11.5052,11.476,11.476,48400.0
2012-06-28 14:10:00,11.78,11.79,11.76,11.76,31800.0,11.476,11.4857,11.4565,11.4565,31800.0
2012-06-28 14:15:00,11.76,11.76,11.74,11.75,27900.0,11.4565,11.4565,11.437,11.4468,27900.0
2012-06-28 14:20:00,11.75,11.76,11.74,11.74,13700.0,11.4468,11.4565,11.437,11.437,13700.0
2012-06-28 14:25:00,11.75,11.76,11.74,11.75,16300.0,11.4468,11.4565,11.437,11.4468,16300.0
2012-06-28 14:30:00,11.74,11.75,11.74,11.74,11900.0,11.437,11.4468,11.437,11.437,11900.0
2012-06-28 14:35:00,11.74,11.76,11.74,11.74,21000.0,11.437,11.4565,11.437,11.437,21000.0
2012-06-28 14:40:00,11.74,11.77,11.74,11.76,56000.0,11.437,11.4662,11.437,11.4565,56000.0
2012-06-28 14:45:00,11.77,11.77,11.75,11.76,62600.0,11.4662,11.4662,11.4468,11.4565,62600.0
2012-06-28 14:50:00,11.77,11.77,11.76,11.76,32500.0,11.4662,11.4662,11.4565,11.4565,32500.0
2012-06-28 14:55:00,11.77,11.78,11.76,11.78,23100.0,11.4662,11.476,11.4565,11.476,23100.0
2012-06-28 15:00:00,11.78,11.81,11.77,11.79,44900.0,11.476,11.5052,11.4662,11.4857,44900.0
2012-06-28 15:05:00,11.79,11.82,11.79,11.8,38600.0,11.4857,11.5149,11.4857,11.4955,38600.0
2012-06-28 15:10:00,11.81,11.81,11.79,11.79,15800.0,11.5052,11.5052,11.4857,11.4857,15800.0
2012-06-28 15:15:00,11.79,11.8,11.79,11.8,7700.0,11.4857,11.4955,11.4857,11.4955,7700.0
2012-06-28 15:20:00,11.79,11.84,11.79,11.81,48200.0,11.4857,11.5344,11.4857,11.5052,48200.0
2012-06-28 15:25:00,11.82,11.82,11.79,11.81,30400.0,11.5149,11.5149,11.4857,11.5052,30400.0
2012-06-28 15:30:00,11.82,11.89,11.81,11.85,105000.0,11.5149,11.5831,11.5052,11.5442,105000.0
2012-06-28 15:35:00,11.85,11.93,11.85,11.91,79000.0,11.5442,11.6221,11.5442,11.6026,79000.0
2012-06-28 15:40:00,11.91,11.93,11.85,11.87,92300.0,11.6026,11.6221,11.5442,11.5637,92300.0
2012-06-28 15:45:00,11.87,11.91,11.86,11.89,117600.0,11.5637,11.6026,11.5539,11.5831,117600.0
2012-06-28 15:50:00,11.9,11.93,11.88,11.88,84600.0,11.5929,11.6221,11.5734,11.5734,84600.0
2012-06-28 15:55:00,11.88,11.92,11.88,11.89,148700.0,11.5734,11.6124,11.5734,11.5831,148700.0
2012-06-29 09:30:00,12.16,12.16,12.04,12.07,116100.0,11.8462,11.8462,11.7293,11.7585,116100.0
2012-06-29 09:35:00,12.07,12.08,12.03,12.04,31100.0,11.7585,11.7682,11.7195,11.7293,31100.0
2012-06-29 09:40:00,12.05,12.07,12.03,12.04,52400.0,11.739,11.7585,11.7195,11.7293,52400.0
2012-06-29 09:45:00,12.04,12.04,12.0,12.0,27400.0,11.7293,11.7293,11.6903,11.6903,27400.0
2012-06-29 09:50:00,12.0,12.0,11.95,11.95,74500.0,11.6903,11.6903,11.6416,11.6416,74500.0
2012-06-29 09:55:00,11.96,11.96,11.93,11.94,58400.0,11.6513,11.6513,11.6221,11.6318,58400.0
2012-06-29 10:00:00,11.94,11.99,11.94,11.99,61100.0,11.6318,11.6806,11.6318,11.6806,61100.0
2012-06-29 10:05:00,11.99,12.02,11.98,12.01,64600.0,11.6806,11.7098,11.6708,11.7,64600.0
2012-06-29 10:10:00,12.0,12.05,12.0,12.03,69600.0,11.6903,11.739,11.6903,11.7195,69600.0
2012-06-29 10:15:00,12.02,12.05,12.02,12.03,122000.0,11.7098,11.739,11.7098,11.7195,122000.0
2012-06-29 10:20:00,12.02,12.03,11.99,12.0,76400.0,11.7098,11.7195,11.6806,11.6903,76400.0
2012-06-29 10:25:00,12.0,12.0,11.98,11.99,62200.0,11.6903,11.6903,11.6708,11.6806,62200.0
2012-06-29 10:30:00,11.99,12.0,11.97,11.99,64900.0,11.6806,11.6903,11.6611,11.6806,64900.0
2012-06-29 10:35:00,11.99,11.99,11.96,11.96,48900.0,11.6806,11.6806,11.6513,11.6513,48900.0
2012-06-29 10:40:00,11.96,11.98,11.96,11.97,52300.0,11.6513,11.6708,11.6513,11.6611,52300.0
2012-06-29 10:45:00,11.98,11.98,11.96,11.97,62700.0,11.6708,11.6708,11.6513,11.6611,62700.0
2012-06-29 10:50:00,11.98,11.99,11.97,11.98,22900.0,11.6708,11.6806,11.6611,11.6708,22900.0
2012-06-29 10:55:00,11.99,12.01,11.98,12.01,32700.0,11.6806,11.7,11.6708,11.7,32700.0
2012-06-29 11:00:00,12.01,12.03,12.0,12.01,45400.0,11.7,11.7195,11.6903,11.7,45400.0
2012-06-29 11:05:00,12.02,12.06,12.01,12.05,28300.0,11.7098,11.7488,11.7,11.739,28300.0
2012-06-29 11:10:00,12.05,12.07,12.04,12.06,56400.0,11.739,11.7585,11.7293,11.7488,56400.0
2012-06-29 11:15:00,12.07,12.07,12.04,12.05,90400.0,11.7585,11.7585,11.7293,11.739,90400.0
2012-06-29 11:20:00,12.05,12.07,12.05,12.06,62100.0,11.739,11.7585,11.739,11.7488,62100.0
2012-06-29 11:25:00,12.07,12.07,12.06,12.06,21600.0,11.7585,11.7585,11.7488,11.7488,21600.0
2012-06-29 11:30:00,12.07,12.1,12.06,12.1,77200.0,11.7585,11.7877,11.7488,11.7877,77200.0
2012-06-29 11:35:00,12.1,12.1,12.09,12.1,13800.0,11.7877,11.7877,11.778,11.7877,13800.0
2012-06-29 11:40:00,12.1,12.1,12.06,12.06,55900.0,11.7877,11.7877,11.7488,11.7488,55900.0
2012-06-29 11:45:00,12.07,12.09,12.06,12.08,46600.0,11.7585,11.778,11.7488,11.7682,46600.0
2012-06-29 11:50:00,12.08,12.08,12.07,12.08,3400.0,11.7682,11.7682,11.7585,11.7682,3400.0
2012-06-29 11:55:00,12.08,12.08,12.07,12.08,38600.0,11.7682,11.7682,11.7585,11.7682,38600.0
2012-06-29 12:00:00,12.08,12.09,12.07,12.08,34100.0,11.7682,11.778,11.7585,11.7682,34100.0
2012-06-29 12:05:00,12.08,12.09,12.08,12.09,64300.0,11.7682,11.778,11.7682,11.778,64300.0
2012-06-29 12:10:00,12.09,12.1,12.08,12.1,91400.0,11.778,11.7877,11.7682,11.7877,91400.0
2012-06-29 12:15:00,12.09,12.1,12.09,12.09,48800.0,11.778,11.7877,11.778,11.778,48800.0
2012-06-29 12:20:00,12.1,12.1,12.08,12.09,78300.0,11.7877,11.7877,11.7682,11.778,78300.0
2012-06-29 12:25:00,12.08,12.09,12.08,12.09,42400.0,11.7682,11.778,11.7682,11.778,42400.0
2012-06-29 12:30:00,12.09,12.1,12.08,12.09,58400.0,11.778,11.7877,11.7682,11.778,58400.0
2012-06-29 12:35:00,12.09,12.13,12.09,12.13,68500.0,11.778,11.8169,11.778,11.8169,68500.0
2012-06-29 12:40:00,12.13,12.15,12.11,12.14,69700.0,11.8169,11.8364,11.7975,11.8267,69700.0
2012-06-29 12:45:00,12.15,12.16,12.13,12.15,87700.0,11.8364,11.8462,11.8169,11.8364,87700.0
2012-06-29 12:50:00,12.15,12.17,12.14,12.16,33100.0,11.8364,11.8559,11.8267,11.8462,33100.0
2012-06-29 12:55:00,12.17,12.21,12.17,12.19,78900.0,11.8559,11.8949,11.8559,11.8754,78900.0
2012-06-29 13:00:00,12.2,12.22,12.19,12.22,23100.0,11.8851,11.9046,11.8754,11.9046,23100.0
2012-06-29 13:05:00,12.23,12.25,12.23,12.25,113200.0,11.9144,11.9338,11.9144,11.9338,113200.0
2012-06-29 13:10:00,12.24,12.27,12.24,12.26,46400.0,11.9241,11.9533,11.9241,11.9436,46400.0
2012-06-29 13:15:00,12.26,12.27,12.24,12.25,157800.0,11.9436,11.9533,11.9241,11.9338,157800.0
2012-06-29 13:20:00,12.25,12.27,12.24,12.27,58600.0,11.9338,11.9533,11.9241,11.9533,58600.0
2012-06-29 13:25:00,12.27,12.27,12.26,12.27,7500.0,11.9533,11.9533,11.9436,11.9533,7500.0
2012-06-29 13:30:00,12.26,12.27,12.26,12.26,12800.0,11.9436,11.9533,11.9436,11.9436,12800.0
2012-06-29 13:35:00,12.27,12.27,12.26,12.26,11800.0,11.9533,11.9533,11.9436,11.9436,11800.0
2012-06-29 13:40:00,12.26,12.27,12.25,12.25,40700.0,11.9436,11.9533,11.9338,11.9338,40700.0
2012-06-29 13:45:00,12.25,12.28,12.25,12.27,81100.0,11.9338,11.9631,11.9338,11.9533,81100.0
2012-06-29 13:50:00,12.26,12.27,12.25,12.25,74700.0,11.9436,11.9533,11.9338,11.9338,74700.0
2012-06-29 13:55:00,12.26,12.26,12.25,12.25,14300.0,11.9436,11.9436,11.9338,11.9338,14300.0
2012-06-29 14:00:00,12.26,12.26,12.25,12.25,31100.0,11.9436,11.9436,11.9338,11.9338,31100.0
2012-06-29 14:05:00,12.26,12.26,12.25,12.26,21100.0,11.9436,11.9436,11.9338,11.9436,21100.0
2012-06-29 14:10:00,12.26,12.27,12.25,12.27,95400.0,11.9436,11.9533,11.9338,11.9533,95400.0
2012-06-29 14:15:00,12.27,12.31,12.26,12.3,57100.0,11.9533,11.9923,11.9436,11.9826,57100.0
2012-06-29 14:20:00,12.3,12.32,12.3,12.3,105300.0,11.9826,12.002,11.9826,11.9826,105300.0
2012-06-29 14:25:00,12.31,12.32,12.3,12.3,75200.0,11.9923,12.002,11.9826,11.9826,75200.0
2012-06-29 14:30:00,12.32,12.32,12.3,12.3,21500.0,12.002,12.002,11.9826,11.9826,21500.0
2012-06-29 14:35:00,12.3,12.31,12.3,12.3,10100.0,11.9826,11.9923,11.9826,11.9826,10100.0
2012-06-29 14:40:00,12.3,12.31,12.3,12.3,23000.0,11.9826,11.9923,11.9826,11.9826,23000.0
2012-06-29 14:45:00,12.31,12.33,12.3,12.33,181700.0,11.9923,12.0118,11.9826,12.0118,181700.0
2012-06-29 14:50:00,12.32,12.33,12.32,12.33,11700.0,12.002,12.0118,12.002,12.0118,11700.0
2012-06-29 14:55:00,12.33,12.33,12.32,12.32,72900.0,12.0118,12.0118,12.002,12.002,72900.0
2012-06-29 15:00:00,12.32,12.32,12.29,12.3,65400.0,12.002,12.002,11.9728,11.9826,65400.0
2012-06-29 15:05:00,12.3,12.31,12.3,12.3,32000.0,11.9826,11.9923,11.9826,11.9826,32000.0
2012-06-29 15:10:00,12.3,12.32,12.3,12.31,79700.0,11.9826,12.002,11.9826,11.9923,79700.0
2012-06-29 15:15:00,12.31,12.32,12.31,12.31,117000.0,11.9923,12.002,11.9923,11.9923,117000.0
2012-06-29 15:20:00,12.31,12.32,12.29,12.29,76300.0,11.9923,12.002,11.9728,11.9728,76300.0
2012-06-29 15:25:00,12.29,12.31,12.29,12.3,47500.0,11.9728,11.9923,11.9728,11.9826,47500.0
2012-06-29 15:30:00,12.3,12.32,12.28,12.3,133200.0,11.9826,12.002,11.9631,11.9826,133200.0
2012-06-29 15:35:00,12.29,12.32,12.29,12.29,147500.0,11.9728,12.002,11.9728,11.9728,147500.0
2012-06-29 15:40:00,12.29,12.3,12.27,12.3,288100.0,11.9728,11.9826,11.9533,11.9826,288100.0
2012-06-29 15:45:00,12.29,12.33,12.29,12.32,155400.0,11.9728,12.0118,11.9728,12.002,155400.0
2012-06-29 15:50:00,12.32,12.37,12.32,12.36,320800.0,12.002,12.0508,12.002,12.041,320800.0
2012-06-29 15:55:00,12.37,12.37,12.33,12.35,470900.0,12.0508,12.0508,12.0118,12.0313,470900.0
2012-07-02 09:30:00,12.36,12.38,12.27,12.33,88300.0,12.041,12.0605,11.9533,12.0118,88300.0
2012-07-02 09:35:00,12.34,12.37,12.33,12.36,15300.0,12.0215,12.0508,12.0118,12.041,15300.0
2012-07-02 09:40:00,12.35,12.37,12.35,12.36,11900.0,12.0313,12.0508,12.0313,12.041,11900.0
2012-07-02 09:45:00,12.36,12.38,12.35,12.36,12800.0,12.041,12.0605,12.0313,12.041,12800.0
2012-07-02 09:50:00,12.35,12.37,12.28,12.28,47300.0,12.0313,12.0508,11.9631,11.9631,47300.0
2012-07-02 09:55:00,12.28,12.29,12.24,12.24,45100.0,11.9631,11.9728,11.9241,11.9241,45100.0
2012-07-02 10:00:00,12.24,12.25,12.17,12.2,69700.0,11.9241,11.9338,11.8559,11.8851,69700.0
2012-07-02 10:05:00,12.2,12.2,12.17,12.18,19100.0,11.8851,11.8851,11.8559,11.8657,19100.0
2012-07-02 10:10:00,12.19,12.19,12.16,12.17,35700.0,11.8754,11.8754,11.8462,11.8559,35700.0
2012-07-02 10:15:00,12.17,12.2,12.14,12.2,43400.0,11.8559,11.8851,11.8267,11.8851,43400.0
2012-07-02 10:20:00,12.2,12.24,12.19,12.24,51700.0,11.8851,11.9241,11.8754,11.9241,51700.0
2012-07-02 10:25:00,12.24,12.24,12.2,12.21,37000.0,11.9241,11.9241,11.8851,11.8949,37000.0
2012-07-02 10:30:00,12.21,12.22,12.17,12.17,34500.0,11.8949,11.9046,11.8559,11.8559,34500.0
2012-07-02 10:35:00,12.18,12.19,12.17,12.17,18600.0,11.8657,11.8754,11.8559,11.8559,18600.0
2012-07-02 10:40:00,12.17,12.2,12.15,12.17,36600.0,11.8559,11.8851,11.8364,11.8559,36600.0
2012-07-02 10:45:00,12.17,12.18,12.15,12.17,49800.0,11.8559,11.8657,11.8364,11.8559,49800.0
2012-07-02 10:50:00,12.16,12.17,12.16,12.17,8200.0,11.8462,11.8559,11.8462,11.8559,8200.0
2012-07-02 10:55:00,12.17,12.17,12.13,12.13,13100.0,11.8559,11.8559,11.8169,11.8169,13100.0
2012-07-02 11:00:00,12.13,12.17,12.12,12.15,64400.0,11.8169,11.8559,11.8072,11.8364,64400.0
2012-07-02 11:05:00,12.14,12.17,12.14,12.17,8800.0,11.8267,11.8559,11.8267,11.8559,8800.0
2012-07-02 11:10:00,12.16,12.17,12.09,12.09,180600.0,11.8462,11.8559,11.778,11.778,180600.0
2012-07-02 11:15:00,12.09,12.09,12.05,12.08,60600.0,11.778,11.778,11.739,11.7682,60600.0
2012-07-02 11:20:00,12.07,12.11,12.07,12.11,29500.0,11.7585,11.7975,11.7585,11.7975,29500.0
2012-07-02 11:25:00,12.11,12.11,12.09,12.09,11100.0,11.7975,11.7975,11.778,11.778,11100.0
2012-07-02 11:30:00,12.1,12.11,12.09,12.1,25700.0,11.7877,11.7975,11.778,11.7877,25700.0
2012-07-02 11:35:00,12.1,12.11,12.09,12.09,9000.0,11.7877,11.7975,11.778,11.778,9000.0
2012-07-02 11:40:00,12.09,12.11,12.09,12.1,9500.0,11.778,11.7975,11.778,11.7877,9500.0
2012-07-02 11:45:00,12.11,12.11,12.1,12.1,12700.0,11.7975,11.7975,11.7877,11.7877,12700.0
2012-07-02 11:50:00,12.11,12.11,12.09,12.1,20900.0,11.7975,11.7975,11.778,11.7877,20900.0
2012-07-02 11:55:00,12.1,12.12,12.1,12.11,10400.0,11.7877,11.8072,11.7877,11.7975,10400.0
2012-07-02 12:00:00,12.12,12.12,12.11,12.12,4200.0,11.8072,11.8072,11.7975,11.8072,4200.0
2012-07-02 12:05:00,12.12,12.12,12.11,12.12,3300.0,11.8072,11.8072,11.7975,11.8072,3300.0
2012-07-02 12:10:00,12.12,12.16,12.11,12.16,37400.0,11.8072,11.8462,11.7975,11.8462,37400.0
2012-07-02 12:15:00,12.15,12.16,12.14,12.15,36200.0,11.8364,11.8462,11.8267,11.8364,36200.0
2012-07-02 12:20:00,12.15,12.18,12.15,12.18,15000.0,11.8364,11.8657,11.8364,11.8657,15000.0
2012-07-02 12:25:00,12.18,12.2,12.17,12.18,39000.0,11.8657,11.8851,11.8559,11.8657,39000.0
2012-07-02 12:30:00,12.17,12.2,12.17,12.2,17000.0,11.8559,11.8851,11.8559,11.8851,17000.0
2012-07-02 12:35:00,12.2,12.22,12.2,12.21,22900.0,11.8851,11.9046,11.8851,11.8949,22900.0
2012-07-02 12:40:00,12.2,12.21,12.2,12.21,2900.0,11.8851,11.8949,11.8851,11.8949,2900.0
2012-07-02 12:45:00,12.21,12.23,12.21,12.23,23400.0,11.8949,11.9144,11.8949,11.9144,23400.0
2012-07-02 12:50:00,12.23,12.26,12.21,12.22,272500.0,11.9144,11.9436,11.8949,11.9046,272500.0
2012-07-02 12:55:00,12.23,12.23,12.23,12.23,7600.0,11.9144,11.9144,11.9144,11.9144,7600.0
2012-07-02 13:00:00,12.23,12.23,12.23,12.23,8000.0,11.9144,11.9144,11.9144,11.9144,8000.0
2012-07-02 13:05:00,12.23,12.23,12.22,12.23,26800.0,11.9144,11.9144,11.9046,11.9144,26800.0
2012-07-02 13:10:00,12.22,12.23,12.22,12.23,7800.0,11.9046,11.9144,11.9046,11.9144,7800.0
2012-07-02 13:15:00,12.23,12.25,12.22,12.25,21600.0,11.9144,11.9338,11.9046,11.9338,21600.0
2012-07-02 13:20:00,12.25,12.26,12.24,12.25,94200.0,11.9338,11.9436,11.9241,11.9338,94200.0
2012-07-02 13:25:00,12.25,12.25,12.24,12.25,11700.0,11.9338,11.9338,11.9241,11.9338,11700.0
2012-07-02 13:30:00,12.25,12.26,12.24,12.26,21400.0,11.9338,11.9436,11.9241,11.9436,21400.0
2012-07-02 13:35:00,12.26,12.26,12.24,12.25,66900.0,11.9436,11.9436,11.9241,11.9338,66900.0
2012-07-02 13:40:00,12.26,12.26,12.25,12.26,13800.0,11.9436,11.9436,11.9338,11.9436,13800.0
2012-07-02 13:45:00,12.26,12.26,12.25,12.26,16600.0,11.9436,11.9436,11.9338,11.9436,16600.0
2012-07-02 13:50:00,12.25,12.26,12.24,12.25,41000.0,11.9338,11.9436,11.9241,11.9338,41000.0
2012-07-02 13:55:00,12.24,12.25,12.24,12.24,9400.0,11.9241,11.9338,11.9241,11.9241,9400.0
2012-07-02 14:00:00,12.24,12.25,12.23,12.24,59800.0,11.9241,11.9338,11.9144,11.9241,59800.0
2012-07-02 14:05:00,12.23,12.28,12.23,12.28,56600.0,11.9144,11.9631,11.9144,11.9631,56600.0
2012-07-02 14:10:00,12.28,12.29,12.27,12.29,39100.0,11.9631,11.9728,11.9533,11.9728,39100.0
2012-07-02 14:15:00,12.3,12.33,12.29,12.32,60200.0,11.9826,12.0118,11.9728,12.002,60200.0
2012-07-02 14:20:00,12.31,12.32,12.31,12.31,18000.0,11.9923,12.002,11.9923,11.9923,18000.0
2012-07-02 14:25:00,12.32,12.32,12.31,12.32,13700.0,12.002,12.002,11.9923,12.002,13700.0
2012-07-02 14:30:00,12.32,12.32,12.28,12.29,44000.0,12.002,12.002,11.9631,11.9728,44000.0
2012-07-02 14:35:00,12.28,12.29,12.28,12.29,22600.0,11.9631,11.9728,11.9631,11.9728,22600.0
2012-07-02 14:40:00,12.29,12.29,12.28,12.29,7800.0,11.9728,11.9728,11.9631,11.9728,7800.0
2012-07-02 14:45:00,12.28,12.29,12.28,12.28,10100.0,11.9631,11.9728,11.9631,11.9631,10100.0
2012-07-02 14:50:00,12.28,12.3,12.28,12.3,60300.0,11.9631,11.9826,11.9631,11.9826,60300.0
2012-07-02 14:55:00,12.3,12.3,12.29,12.3,12500.0,11.9826,11.9826,11.9728,11.9826,12500.0
2012-07-02 15:00:00,12.29,12.3,12.29,12.29,9500.0,11.9728,11.9826,11.9728,11.9728,9500.0
2012-07-02 15:05:00,12.29,12.3,12.25,12.25,63600.0,11.9728,11.9826,11.9338,11.9338,63600.0
2012-07-02 15:10:00,12.24,12.26,12.23,12.25,33000.0,11.9241,11.9436,11.9144,11.9338,33000.0
2012-07-02 15:15:00,12.25,12.26,12.25,12.25,6800.0,11.9338,11.9436,11.9338,11.9338,6800.0
2012-07-02 15:20:00,12.25,12.26,12.25,12.25,14500.0,11.9338,11.9436,11.9338,11.9338,14500.0
2012-07-02 15:25:00,12.25,12.27,12.24,12.25,61100.0,11.9338,11.9533,11.9241,11.9338,61100.0
2012-07-02 15:30:00,12.24,12.27,12.24,12.27,34400.0,11.9241,11.9533,11.9241,11.9533,34400.0
2012-07-02 15:35:00,12.27,12.29,12.26,12.27,46500.0,11.9533,11.9728,11.9436,11.9533,46500.0
2012-07-02 15:40:00,12.27,12.29,12.27,12.29,19800.0,11.9533,11.9728,11.9533,11.9728,19800.0
2012-07-02 15:45:00,12.29,12.29,12.27,12.29,50800.0,11.9728,11.9728,11.9533,11.9728,50800.0
2012-07-02 15:50:00,12.29,12.32,12.29,12.31,90600.0,11.9728,12.002,11.9728,11.9923,90600.0
2012-07-02 15:55:00,12.3,12.31,12.28,12.29,147800.0,11.9826,11.9923,11.9631,11.9728,147800.0
2012-07-03 09:30:00,12.26,12.4,12.26,12.26,34000.0,11.9436,12.08,11.9436,11.9436,34000.0
2012-07-03 09:35:00,12.26,12.31,12.26,12.31,8200.0,11.9436,11.9923,11.9436,11.9923,8200.0
2012-07-03 09:40:00,12.32,12.39,12.32,12.39,25700.0,12.002,12.0702,12.002,12.0702,25700.0
2012-07-03 09:45:00,12.39,12.39,12.36,12.37,8800.0,12.0702,12.0702,12.041,12.0508,8800.0
2012-07-03 09:50:00,12.37,12.4,12.36,12.4,14000.0,12.0508,12.08,12.041,12.08,14000.0
2012-07-03 09:55:00,12.4,12.42,12.38,12.4,15100.0,12.08,12.0995,12.0605,12.08,15100.0
2012-07-03 10:00:00,12.4,12.44,12.39,12.44,23800.0,12.08,12.1189,12.0702,12.1189,23800.0
2012-07-03 10:05:00,12.44,12.45,12.42,12.43,26800.0,12.1189,12.1287,12.0995,12.1092,26800.0
2012-07-03 10:10:00,12.44,12.44,12.4,12.4,44200.0,12.1189,12.1189,12.08,12.08,44200.0
2012-07-03 10:15:00,12.41,12.41,12.4,12.41,14600.0,12.0897,12.0897,12.08,12.0897,14600.0
2012-07-03 10:20:00,12.4,12.42,12.4,12.42,17200.0,12.08,12.0995,12.08,12.0995,17200.0
2012-07-03 10:25:00,12.42,12.43,12.41,12.42,10500.0,12.0995,12.1092,12.0897,12.0995,10500.0
2012-07-03 10:30:00,12.43,12.46,12.42,12.45,21100.0,12.1092,12.1384,12.0995,12.1287,21100.0
2012-07-03 10:35:00,12.46,12.47,12.45,12.46,18000.0,12.1384,12.1482,12.1287,12.1384,18000.0
2012-07-03 10:40:00,12.46,12.47,12.44,12.44,13100.0,12.1384,12.1482,12.1189,12.1189,13100.0
2012-07-03 10:45:00,12.45,12.46,12.44,12.46,12100.0,12.1287,12.1384,12.1189,12.1384,12100.0
2012-07-03 10:50:00,12.46,12.47,12.45,12.46,5400.0,12.1384,12.1482,12.1287,12.1384,5400.0
2012-07-03 10:55:00,12.47,12.51,12.46,12.51,112200.0,12.1482,12.1871,12.1384,12.1871,112200.0
2012-07-03 11:00:00,12.51,12.52,12.51,12.52,21100.0,12.1871,12.1969,12.1871,12.1969,21100.0
2012-07-03 11:05:00,12.52,12.55,12.52,12.54,29000.0,12.1969,12.2261,12.1969,12.2164,29000.0
2012-07-03 11:10:00,12.53,12.53,12.51,12.52,28400.0,12.2066,12.2066,12.1871,12.1969,28400.0
2012-07-03 11:15:00,12.53,12.55,12.53,12.54,21700.0,12.2066,12.2261,12.2066,12.2164,21700.0
2012-07-03 11:20:00,12.54,12.55,12.54,12.54,7100.0,12.2164,12.2261,12.2164,12.2164,7100.0
2012-07-03 11:25:00,12.55,12.58,12.54,12.57,39400.0,12.2261,12.2553,12.2164,12.2456,39400.0
2012-07-03 11:30:00,12.56,12.58,12.55,12.57,44400.0,12.2358,12.2553,12.2261,12.2456,44400.0
2012-07-03 11:35:00,12.57,12.57,12.56,12.56,17100.0,12.2456,12.2456,12.2358,12.2358,17100.0
2012-07-03 11:40:00,12.57,12.57,12.52,12.53,29800.0,12.2456,12.2456,12.1969,12.2066,29800.0
2012-07-03 11:45:00,12.53,12.54,12.5,12.51,175900.0,12.2066,12.2164,12.1774,12.1871,175900.0
2012-07-03 11:50:00,12.51,12.52,12.51,12.52,16200.0,12.1871,12.1969,12.1871,12.1969,16200.0
2012-07-03 11:55:00,12.51,12.54,12.51,12.52,30600.0,12.1871,12.2164,12.1871,12.1969,30600.0
2012-07-03 12:00:00,12.53,12.56,12.52,12.55,23000.0,12.2066,12.2358,12.1969,12.2261,23000.0
2012-07-03 12:05:00,12.56,12.57,12.53,12.57,90600.0,12.2358,12.2456,12.2066,12.2456,90600.0
2012-07-03 12:10:00,12.57,12.58,12.55,12.56,17500.0,12.2456,12.2553,12.2261,12.2358,17500.0
2012-07-03 12:15:00,12.56,12.57,12.55,12.57,9600.0,12.2358,12.2456,12.2261,12.2456,9600.0
2012-07-03 12:20:00,12.57,12.57,12.56,12.56,5100.0,12.2456,12.2456,12.2358,12.2358,5100.0
2012-07-03 12:25:00,12.56,12.59,12.56,12.59,20800.0,12.2358,12.2651,12.2358,12.2651,20800.0
2012-07-03 12:30:00,12.59,12.59,12.56,12.58,45600.0,12.2651,12.2651,12.2358,12.2553,45600.0
2012-07-03 12:35:00,12.57,12.58,12.57,12.58,12300.0,12.2456,12.2553,12.2456,12.2553,12300.0
2012-07-03 12:40:00,12.57,12.58,12.57,12.57,18500.0,12.2456,12.2553,12.2456,12.2456,18500.0
2012-07-03 12:45:00,12.57,12.58,12.56,12.58,70300.0,12.2456,12.2553,12.2358,12.2553,70300.0
2012-07-03 12:50:00,12.58,12.6,12.57,12.6,48100.0,12.2553,12.2748,12.2456,12.2748,48100.0
2012-07-03 12:55:00,12.6,12.6,12.56,12.59,121000.0,12.2748,12.2748,12.2358,12.2651,121000.0
2012-07-05 09:30:00,12.54,12.58,12.52,12.54,45700.0,12.2164,12.2553,12.1969,12.2164,45700.0
2012-07-05 09:35:00,12.54,12.6,12.54,12.59,15000.0,12.2164,12.2748,12.2164,12.2651,15000.0
2012-07-05 09:40:00,12.59,12.6,12.55,12.56,14100.0,12.2651,12.2748,12.2261,12.2358,14100.0
2012-07-05 09:45:00,12.56,12.57,12.51,12.53,27800.0,12.2358,12.2456,12.1871,12.2066,27800.0
2012-07-05 09:50:00,12.53,12.53,12.47,12.47,24800.0,12.2066,12.2066,12.1482,12.1482,24800.0
2012-07-05 09:55:00,12.47,12.49,12.45,12.47,33000.0,12.1482,12.1677,12.1287,12.1482,33000.0
2012-07-05 10:00:00,12.47,12.48,12.41,12.41,35500.0,12.1482,12.1579,12.0897,12.0897,35500.0
2012-07-05 10:05:00,12.42,12.42,12.39,12.41,39100.0,12.0995,12.0995,12.0702,12.0897,39100.0
2012-07-05 10:10:00,12.42,12.43,12.4,12.4,65300.0,12.0995,12.1092,12.08,12.08,65300.0
2012-07-05 10:15:00,12.4,12.44,12.4,12.44,41600.0,12.08,12.1189,12.08,12.1189,41600.0
2012-07-05 10:20:00,12.44,12.44,12.44,12.44,1900.0,12.1189,12.1189,12.1189,12.1189,1900.0
2012-07-05 10:25:00,12.44,12.47,12.44,12.46,25600.0,12.1189,12.1482,12.1189,12.1384,25600.0
2012-07-05 10:30:00,12.47,12.5,12.46,12.48,27300.0,12.1482,12.1774,12.1384,12.1579,27300.0
2012-07-05 10:35:00,12.49,12.51,12.49,12.49,36000.0,12.1677,12.1871,12.1677,12.1677,36000.0
2012-07-05 10:40:00,12.5,12.53,12.49,12.51,24700.0,12.1774,12.2066,12.1677,12.1871,24700.0
2012-07-05 10:45:00,12.51,12.52,12.51,12.52,7400.0,12.1871,12.1969,12.1871,12.1969,7400.0
2012-07-05 10:50:00,12.52,12.55,12.52,12.54,29100.0,12.1969,12.2261,12.1969,12.2164,29100.0
2012-07-05 10:55:00,12.54,12.55,12.53,12.55,9400.0,12.2164,12.2261,12.2066,12.2261,9400.0
2012-07-05 11:00:00,12.55,12.56,12.53,12.56,44500.0,12.2261,12.2358,12.2066,12.2358,44500.0
2012-07-05 11:05:00,12.55,12.57,12.55,12.57,5800.0,12.2261,12.2456,12.2261,12.2456,5800.0
2012-07-05 11:10:00,12.57,12.57,12.52,12.53,22600.0,12.2456,12.2456,12.1969,12.2066,22600.0
2012-07-05 11:15:00,12.52,12.53,12.52,12.52,8900.0,12.1969,12.2066,12.1969,12.1969,8900.0
2012-07-05 11:20:00,12.52,12.53,12.5,12.53,112200.0,12.1969,12.2066,12.1774,12.2066,112200.0
2012-07-05 11:25:00,12.54,12.58,12.53,12.58,133900.0,12.2164,12.2553,12.2066,12.2553,133900.0
2012-07-05 11:30:00,12.58,12.58,12.56,12.56,13200.0,12.2553,12.2553,12.2358,12.2358,13200.0
2012-07-05 11:35:00,12.57,12.57,12.51,12.51,34600.0,12.2456,12.2456,12.1871,12.1871,34600.0
2012-07-05 11:40:00,12.51,12.52,12.5,12.51,12500.0,12.1871,12.1969,12.1774,12.1871,12500.0
2012-07-05 11:45:00,12.51,12.53,12.5,12.52,26500.0,12.1871,12.2066,12.1774,12.1969,26500.0
2012-07-05 11:50:00,12.53,12.53,12.52,12.53,5300.0,12.2066,12.2066,12.1969,12.2066,5300.0
2012-07-05 11:55:00,12.52,12.53,12.52,12.53,13400.0,12.1969,12.2066,12.1969,12.2066,13400.0
2012-07-05 12:00:00,12.53,12.54,12.52,12.54,9500.0,12.2066,12.2164,12.1969,12.2164,9500.0
2012-07-05 12:05:00,12.54,12.54,12.53,12.53,3100.0,12.2164,12.2164,12.2066,12.2066,3100.0
2012-07-05 12:10:00,12.54,12.54,12.53,12.53,3700.0,12.2164,12.2164,12.2066,12.2066,3700.0
2012-07-05 12:15:00,12.54,12.55,12.54,12.54,11200.0,12.2164,12.2261,12.2164,12.2164,11200.0
2012-07-05 12:20:00,12.54,12.55,12.53,12.54,19500.0,12.2164,12.2261,12.2066,12.2164,19500.0
2012-07-05 12:25:00,12.54,12.54,12.52,12.53,8900.0,12.2164,12.2164,12.1969,12.2066,8900.0
2012-07-05 12:30:00,12.53,12.53,12.5,12.51,13600.0,12.2066,12.2066,12.1774,12.1871,13600.0
2012-07-05 12:35:00,12.51,12.51,12.49,12.49,10000.0,12.1871,12.1871,12.1677,12.1677,10000.0
2012-07-05 12:40:00,12.5,12.52,12.49,12.52,14400.0,12.1774,12.1969,12.1677,12.1969,14400.0
2012-07-05 12:45:00,12.52,12.52,12.51,12.51,7900.0,12.1969,12.1969,12.1871,12.1871,7900.0
2012-07-05 12:50:00,12.51,12.51,12.51,12.51,2400.0,12.1871,12.1871,12.1871,12.1871,2400.0
2012-07-05 12:55:00,12.51,12.51,12.5,12.51,1900.0,12.1871,12.1871,12.1774,12.1871,1900.0
2012-07-05 13:00:00,12.51,12.51,12.5,12.51,1500.0,12.1871,12.1871,12.1774,12.1871,1500.0
2012-07-05 13:05:00,12.51,12.53,12.5,12.53,18900.0,12.1871,12.2066,12.1774,12.2066,18900.0
2012-07-05 13:10:00,12.53,12.53,12.52,12.52,1400.0,12.2066,12.2066,12.1969,12.1969,1400.0
2012-07-05 13:15:00,12.52,12.52,12.49,12.5,20800.0,12.1969,12.1969,12.1677,12.1774,20800.0
2012-07-05 13:20:00,12.5,12.51,12.49,12.51,11600.0,12.1774,12.1871,12.1677,12.1871,11600.0
2012-07-05 13:25:00,12.51,12.51,12.51,12.51,1700.0,12.1871,12.1871,12.1871,12.1871,1700.0
2012-07-05 13:30:00,12.5,12.51,12.48,12.49,32400.0,12.1774,12.1871,12.1579,12.1677,32400.0
2012-07-05 13:35:00,12.48,12.49,12.48,12.48,1100.0,12.1579,12.1677,12.1579,12.1579,1100.0
2012-07-05 13:40:00,12.49,12.49,12.49,12.49,1600.0,12.1677,12.1677,12.1677,12.1677,1600.0
2012-07-05 13:45:00,12.49,12.53,12.49,12.52,45700.0,12.1677,12.2066,12.1677,12.1969,45700.0
2012-07-05 13:50:00,12.52,12.52,12.51,12.51,1700.0,12.1969,12.1969,12.1871,12.1871,1700.0
2012-07-05 13:55:00,12.52,12.52,12.51,12.51,4700.0,12.1969,12.1969,12.1871,12.1871,4700.0
2012-07-05 14:00:00,12.52,12.52,12.5,12.51,23700.0,12.1969,12.1969,12.1774,12.1871,23700.0
2012-07-05 14:05:00,12.51,12.52,12.49,12.49,25100.0,12.1871,12.1969,12.1677,12.1677,25100.0
2012-07-05 14:10:00,12.5,12.5,12.49,12.5,1000.0,12.1774,12.1774,12.1677,12.1774,1000.0
2012-07-05 14:15:00,12.5,12.51,12.5,12.51,24700.0,12.1774,12.1871,12.1774,12.1871,24700.0
2012-07-05 14:20:00,12.51,12.52,12.51,12.52,6600.0,12.1871,12.1969,12.1871,12.1969,6600.0
2012-07-05 14:25:00,12.51,12.52,12.51,12.52,4900.0,12.1871,12.1969,12.1871,12.1969,4900.0
2012-07-05 14:30:00,12.52,12.52,12.51,12.52,2900.0,12.1969,12.1969,12.1871,12.1969,2900.0
2012-07-05 14:35:00,12.52,12.52,12.49,12.5,28700.0,12.1969,12.1969,12.1677,12.1774,28700.0
2012-07-05 14:40:00,12.5,12.51,12.49,12.5,8800.0,12.1774,12.1871,12.1677,12.1774,8800.0
2012-07-05 14:45:00,12.5,12.51,12.48,12.49,27700.0,12.1774,12.1871,12.1579,12.1677,27700.0
2012-07-05 14:50:00,12.49,12.49,12.46,12.46,8800.0,12.1677,12.1677,12.1384,12.1384,8800.0
2012-07-05 14:55:00,12.46,12.47,12.46,12.46,6300.0,12.1384,12.1482,12.1384,12.1384,6300.0
2012-07-05 15:00:00,12.46,12.47,12.45,12.45,12500.0,12.1384,12.1482,12.1287,12.1287,12500.0
2012-07-05 15:05:00,12.46,12.46,12.45,12.46,8700.0,12.1384,12.1384,12.1287,12.1384,8700.0
2012-07-05 15:10:00,12.45,12.47,12.45,12.45,19800.0,12.1287,12.1482,12.1287,12.1287,19800.0
2012-07-05 15:15:00,12.45,12.46,12.42,12.42,33400.0,12.1287,12.1384,12.0995,12.0995,33400.0
2012-07-05 15:20:00,12.41,12.43,12.4,12.4,59100.0,12.0897,12.1092,12.08,12.08,59100.0
2012-07-05 15:25:00,12.41,12.43,12.4,12.42,30100.0,12.0897,12.1092,12.08,12.0995,30100.0
2012-07-05 15:30:00,12.43,12.44,12.41,12.43,32200.0,12.1092,12.1189,12.0897,12.1092,32200.0
2012-07-05 15:35:00,12.43,12.43,12.42,12.43,8600.0,12.1092,12.1092,12.0995,12.1092,8600.0
2012-07-05 15:40:00,12.42,12.42,12.41,12.42,27500.0,12.0995,12.0995,12.0897,12.0995,27500.0
2012-07-05 15:45:00,12.41,12.42,12.4,12.42,47000.0,12.0897,12.0995,12.08,12.0995,47000.0
2012-07-05 15:50:00,12.42,12.44,12.38,12.39,103900.0,12.0995,12.1189,12.0605,12.0702,103900.0
2012-07-05 15:55:00,12.39,12.41,12.37,12.38,143600.0,12.0702,12.0897,12.0508,12.0605,143600.0
2012-07-06 09:30:00,12.25,12.34,12.18,12.21,80500.0,11.9338,12.0215,11.8657,11.8949,80500.0
2012-07-06 09:35:00,12.19,12.21,12.18,12.2,19300.0,11.8754,11.8949,11.8657,11.8851,19300.0
2012-07-06 09:40:00,12.2,12.21,12.15,12.15,35600.0,11.8851,11.8949,11.8364,11.8364,35600.0
2012-07-06 09:45:00,12.15,12.15,12.1,12.11,25500.0,11.8364,11.8364,11.7877,11.7975,25500.0
2012-07-06 09:50:00,12.11,12.11,12.07,12.08,26600.0,11.7975,11.7975,11.7585,11.7682,26600.0
2012-07-06 09:55:00,12.07,12.08,12.03,12.05,32300.0,11.7585,11.7682,11.7195,11.739,32300.0
2012-07-06 10:00:00,12.04,12.06,12.02,12.04,37600.0,11.7293,11.7488,11.7098,11.7293,37600.0
2012-07-06 10:05:00,12.05,12.05,11.98,12.0,32400.0,11.739,11.739,11.6708,11.6903,32400.0
2012-07-06 10:10:00,11.99,12.03,11.99,12.03,26900.0,11.6806,11.7195,11.6806,11.7195,26900.0
2012-07-06 10:15:00,12.02,12.02,11.98,11.98,17600.0,11.7098,11.7098,11.6708,11.6708,17600.0
2012-07-06 10:20:00,11.98,12.07,11.98,12.07,31000.0,11.6708,11.7585,11.6708,11.7585,31000.0
2012-07-06 10:25:00,12.07,12.07,12.02,12.02,13300.0,11.7585,11.7585,11.7098,11.7098,13300.0
2012-07-06 10:30:00,12.03,12.03,12.0,12.03,17200.0,11.7195,11.7195,11.6903,11.7195,17200.0
2012-07-06 10:35:00,12.02,12.03,12.0,12.03,13000.0,11.7098,11.7195,11.6903,11.7195,13000.0
2012-07-06 10:40:00,12.03,12.03,12.0,12.01,15600.0,11.7195,11.7195,11.6903,11.7,15600.0
2012-07-06 10:45:00,12.0,12.0,11.98,11.98,33300.0,11.6903,11.6903,11.6708,11.6708,33300.0
2012-07-06 10:50:00,11.99,11.99,11.95,11.95,25400.0,11.6806,11.6806,11.6416,11.6416,25400.0
2012-07-06 10:55:00,11.95,11.96,11.95,11.95,13000.0,11.6416,11.6513,11.6416,11.6416,13000.0
2012-07-06 11:00:00,11.95,11.95,11.92,11.93,50900.0,11.6416,11.6416,11.6124,11.6221,50900.0
2012-07-06 11:05:00,11.94,11.96,11.94,11.96,21800.0,11.6318,11.6513,11.6318,11.6513,21800.0
2012-07-06 11:10:00,11.96,11.96,11.93,11.94,19900.0,11.6513,11.6513,11.6221,11.6318,19900.0
2012-07-06 11:15:00,11.93,11.95,11.92,11.95,20100.0,11.6221,11.6416,11.6124,11.6416,20100.0
2012-07-06 11:20:00,11.95,11.95,11.91,11.91,11900.0,11.6416,11.6416,11.6026,11.6026,11900.0
2012-07-06 11:25:00,11.91,11.91,11.89,11.9,32900.0,11.6026,11.6026,11.5831,11.5929,32900.0
2012-07-06 11:30:00,11.9,11.91,11.89,11.9,30600.0,11.5929,11.6026,11.5831,11.5929,30600.0
2012-07-06 11:35:00,11.9,11.91,11.89,11.89,21000.0,11.5929,11.6026,11.5831,11.5831,21000.0
2012-07-06 11:40:00,11.89,11.9,11.89,11.9,26300.0,11.5831,11.5929,11.5831,11.5929,26300.0
2012-07-06 11:45:00,11.9,11.92,11.9,11.92,20000.0,11.5929,11.6124,11.5929,11.6124,20000.0
2012-07-06 11:50:00,11.92,11.92,11.89,11.9,26300.0,11.6124,11.6124,11.5831,11.5929,26300.0
2012-07-06 11:55:00,11.9,11.91,11.87,11.88,26800.0,11.5929,11.6026,11.5637,11.5734,26800.0
2012-07-06 12:00:00,11.88,11.89,11.87,11.87,26900.0,11.5734,11.5831,11.5637,11.5637,26900.0
2012-07-06 12:05:00,11.88,11.89,11.87,11.89,12400.0,11.5734,11.5831,11.5637,11.5831,12400.0
2012-07-06 12:10:00,11.89,11.89,11.88,11.89,6600.0,11.5831,11.5831,11.5734,11.5831,6600.0
2012-07-06 12:15:00,11.89,11.9,11.88,11.9,12400.0,11.5831,11.5929,11.5734,11.5929,12400.0
2012-07-06 12:20:00,11.9,11.9,11.87,11.88,11800.0,11.5929,11.5929,11.5637,11.5734,11800.0
2012-07-06 12:25:00,11.87,11.88,11.84,11.85,34800.0,11.5637,11.5734,11.5344,11.5442,34800.0
2012-07-06 12:30:00,11.84,11.88,11.84,11.88,28600.0,11.5344,11.5734,11.5344,11.5734,28600.0
2012-07-06 12:35:00,11.88,11.88,11.87,11.87,10100.0,11.5734,11.5734,11.5637,11.5637,10100.0
2012-07-06 12:40:00,11.88,11.89,11.87,11.89,11400.0,11.5734,11.5831,11.5637,11.5831,11400.0
2012-07-06 12:45:00,11.89,11.91,11.89,11.91,10900.0,11.5831,11.6026,11.5831,11.6026,10900.0
2012-07-06 12:50:00,11.91,11.91,11.9,11.91,2000.0,11.6026,11.6026,11.5929,11.6026,2000.0
2012-07-06 12:55:00,11.91,11.93,11.9,11.93,17300.0,11.6026,11.6221,11.5929,11.6221,17300.0
2012-07-06 13:00:00,11.93,11.93,11.88,11.88,32300.0,11.6221,11.6221,11.5734,11.5734,32300.0
2012-07-06 13:05:00,11.89,11.9,11.88,11.9,11000.0,11.5831,11.5929,11.5734,11.5929,11000.0
2012-07-06 13:10:00,11.9,11.9,11.89,11.9,3000.0,11.5929,11.5929,11.5831,11.5929,3000.0
2012-07-06 13:15:00,11.9,11.92,11.89,11.92,28500.0,11.5929,11.6124,11.5831,11.6124,28500.0
2012-07-06 13:20:00,11.92,11.93,11.91,11.93,60900.0,11.6124,11.6221,11.6026,11.6221,60900.0
2012-07-06 13:25:00,11.93,11.93,11.92,11.93,10900.0,11.6221,11.6221,11.6124,11.6221,10900.0
2012-07-06 13:30:00,11.93,11.93,11.92,11.92,16300.0,11.6221,11.6221,11.6124,11.6124,16300.0
2012-07-06 13:35:00,11.93,11.93,11.9,11.91,31400.0,11.6221,11.6221,11.5929,11.6026,31400.0
2012-07-06 13:40:00,11.91,11.91,11.89,11.9,10600.0,11.6026,11.6026,11.5831,11.5929,10600.0
2012-07-06 13:45:00,11.89,11.9,11.89,11.89,6400.0,11.5831,11.5929,11.5831,11.5831,6400.0
2012-07-06 13:50:00,11.89,11.9,11.88,11.9,21500.0,11.5831,11.5929,11.5734,11.5929,21500.0
2012-07-06 13:55:00,11.9,11.91,11.87,11.88,65600.0,11.5929,11.6026,11.5637,11.5734,65600.0
2012-07-06 14:00:00,11.88,11.89,11.88,11.88,3800.0,11.5734,11.5831,11.5734,11.5734,3800.0
2012-07-06 14:05:00,11.89,11.89,11.88,11.89,4700.0,11.5831,11.5831,11.5734,11.5831,4700.0
2012-07-06 14:10:00,11.88,11.88,11.87,11.88,16400.0,11.5734,11.5734,11.5637,11.5734,16400.0
2012-07-06 14:15:00,11.88,11.88,11.87,11.88,1800.0,11.5734,11.5734,11.5637,11.5734,1800.0
2012-07-06 14:20:00,11.88,11.88,11.84,11.85,26000.0,11.5734,11.5734,11.5344,11.5442,26000.0
2012-07-06 14:25:00,11.86,11.86,11.85,11.86,6100.0,11.5539,11.5539,11.5442,11.5539,6100.0
2012-07-06 14:30:00,11.86,11.86,11.85,11.86,2900.0,11.5539,11.5539,11.5442,11.5539,2900.0
2012-07-06 14:35:00,11.86,11.87,11.85,11.85,21800.0,11.5539,11.5637,11.5442,11.5442,21800.0
2012-07-06 14:40:00,11.86,11.87,11.84,11.84,19800.0,11.5539,11.5637,11.5344,11.5344,19800.0
2012-07-06 14:45:00,11.85,11.86,11.84,11.86,29600.0,11.5442,11.5539,11.5344,11.5539,29600.0
2012-07-06 14:50:00,11.86,11.87,11.85,11.86,23600.0,11.5539,11.5637,11.5442,11.5539,23600.0
2012-07-06 14:55:00,11.86,11.86,11.85,11.86,10500.0,11.5539,11.5539,11.5442,11.5539,10500.0
2012-07-06 15:00:00,11.86,11.87,11.85,11.87,20300.0,11.5539,11.5637,11.5442,11.5637,20300.0
2012-07-06 15:05:00,11.87,11.89,11.87,11.88,21600.0,11.5637,11.5831,11.5637,11.5734,21600.0
2012-07-06 15:10:00,11.88,11.92,11.88,11.92,31200.0,11.5734,11.6124,11.5734,11.6124,31200.0
2012-07-06 15:15:00,11.92,11.94,11.91,11.94,51900.0,11.6124,11.6318,11.6026,11.6318,51900.0
2012-07-06 15:20:00,11.94,11.96,11.93,11.96,45500.0,11.6318,11.6513,11.6221,11.6513,45500.0
2012-07-06 15:25:00,11.96,11.97,11.94,11.97,35700.0,11.6513,11.6611,11.6318,11.6611,35700.0
2012-07-06 15:30:00,11.96,12.0,11.96,11.99,54600.0,11.6513,11.6903,11.6513,11.6806,54600.0
2012-07-06 15:35:00,11.99,11.99,11.96,11.96,59100.0,11.6806,11.6806,11.6513,11.6513,59100.0
2012-07-06 15:40:00,11.96,12.0,11.95,12.0,85400.0,11.6513,11.6903,11.6416,11.6903,85400.0
2012-07-06 15:45:00,11.99,12.01,11.96,11.97,94800.0,11.6806,11.7,11.6513,11.6611,94800.0
2012-07-06 15:50:00,11.97,12.0,11.97,11.99,121000.0,11.6611,11.6903,11.6611,11.6806,121000.0
2012-07-06 15:55:00,11.99,12.02,11.98,12.01,284600.0,11.6806,11.7098,11.6708,11.7,284600.0
2012-07-09 09:30:00,12.02,12.08,11.95,12.08,40700.0,11.7098,11.7682,11.6416,11.7682,40700.0
2012-07-09 09:35:00,12.07,12.08,11.96,11.99,48300.0,11.7585,11.7682,11.6513,11.6806,48300.0
2012-07-09 09:40:00,11.99,11.99,11.89,11.89,25100.0,11.6806,11.6806,11.5831,11.5831,25100.0
2012-07-09 09:45:00,11.89,11.89,11.86,11.86,36700.0,11.5831,11.5831,11.5539,11.5539,36700.0
2012-07-09 09:50:00,11.86,11.86,11.83,11.83,29600.0,11.5539,11.5539,11.5247,11.5247,29600.0
2012-07-09 09:55:00,11.83,11.84,11.79,11.79,23600.0,11.5247,11.5344,11.4857,11.4857,23600.0
2012-07-09 10:00:00,11.79,11.8,11.71,11.74,168200.0,11.4857,11.4955,11.4078,11.437,168200.0
2012-07-09 10:05:00,11.74,11.76,11.71,11.74,42900.0,11.437,11.4565,11.4078,11.437,42900.0
2012-07-09 10:10:00,11.74,11.75,11.72,11.75,28400.0,11.437,11.4468,11.4175,11.4468,28400.0
2012-07-09 10:15:00,11.74,11.77,11.72,11.72,137800.0,11.437,11.4662,11.4175,11.4175,137800.0
2012-07-09 10:20:00,11.72,11.73,11.71,11.72,13400.0,11.4175,11.4273,11.4078,11.4175,13400.0
2012-07-09 10:25:00,11.71,11.74,11.69,11.73,58400.0,11.4078,11.437,11.3883,11.4273,58400.0
2012-07-09 10:30:00,11.73,11.75,11.72,11.72,91000.0,11.4273,11.4468,11.4175,11.4175,91000.0
2012-07-09 10:35:00,11.72,11.75,11.72,11.75,58700.0,11.4175,11.4468,11.4175,11.4468,58700.0
2012-07-09 10:40:00,11.75,11.76,11.75,11.75,28800.0,11.4468,11.4565,11.4468,11.4468,28800.0
2012-07-09 10:45:00,11.76,11.8,11.76,11.8,70600.0,11.4565,11.4955,11.4565,11.4955,70600.0
2012-07-09 10:50:00,11.8,11.81,11.78,11.8,137500.0,11.4955,11.5052,11.476,11.4955,137500.0
2012-07-09 10:55:00,11.79,11.82,11.79,11.82,33700.0,11.4857,11.5149,11.4857,11.5149,33700.0
2012-07-09 11:00:00,11.82,11.82,11.79,11.81,22200.0,11.5149,11.5149,11.4857,11.5052,22200.0
2012-07-09 11:05:00,11.81,11.85,11.81,11.85,19600.0,11.5052,11.5442,11.5052,11.5442,19600.0
2012-07-09 11:10:00,11.85,11.85,11.82,11.82,34400.0,11.5442,11.5442,11.5149,11.5149,34400.0
2012-07-09 11:15:00,11.83,11.85,11.83,11.84,26400.0,11.5247,11.5442,11.5247,11.5344,26400.0
2012-07-09 11:20:00,11.84,11.85,11.83,11.84,22500.0,11.5344,11.5442,11.5247,11.5344,22500.0
2012-07-09 11:25:00,11.84,11.84,11.81,11.83,40200.0,11.5344,11.5344,11.5052,11.5247,40200.0
2012-07-09 11:30:00,11.83,11.84,11.81,11.81,9600.0,11.5247,11.5344,11.5052,11.5052,9600.0
2012-07-09 11:35:00,11.81,11.82,11.77,11.79,164900.0,11.5052,11.5149,11.4662,11.4857,164900.0
2012-07-09 11:40:00,11.79,11.8,11.77,11.8,32000.0,11.4857,11.4955,11.4662,11.4955,32000.0
2012-07-09 11:45:00,11.8,11.85,11.79,11.84,71100.0,11.4955,11.5442,11.4857,11.5344,71100.0
2012-07-09 11:50:00,11.84,11.84,11.8,11.81,8900.0,11.5344,11.5344,11.4955,11.5052,8900.0
2012-07-09 11:55:00,11.8,11.81,11.78,11.78,12400.0,11.4955,11.5052,11.476,11.476,12400.0
2012-07-09 12:00:00,11.78,11.8,11.78,11.79,27000.0,11.476,11.4955,11.476,11.4857,27000.0
2012-07-09 12:05:00,11.79,11.8,11.79,11.8,4200.0,11.4857,11.4955,11.4857,11.4955,4200.0
2012-07-09 12:10:00,11.79,11.83,11.79,11.83,21500.0,11.4857,11.5247,11.4857,11.5247,21500.0
2012-07-09 12:15:00,11.82,11.84,11.82,11.84,4900.0,11.5149,11.5344,11.5149,11.5344,4900.0
2012-07-09 12:20:00,11.84,11.87,11.83,11.86,72200.0,11.5344,11.5637,11.5247,11.5539,72200.0
2012-07-09 12:25:00,11.86,11.87,11.82,11.82,35900.0,11.5539,11.5637,11.5149,11.5149,35900.0
2012-07-09 12:30:00,11.83,11.83,11.81,11.81,10800.0,11.5247,11.5247,11.5052,11.5052,10800.0
2012-07-09 12:35:00,11.81,11.83,11.8,11.83,52500.0,11.5052,11.5247,11.4955,11.5247,52500.0
2012-07-09 12:40:00,11.82,11.83,11.82,11.82,31800.0,11.5149,11.5247,11.5149,11.5149,31800.0
2012-07-09 12:45:00,11.82,11.82,11.81,11.82,9800.0,11.5149,11.5149,11.5052,11.5149,9800.0
2012-07-09 12:50:00,11.82,11.84,11.82,11.84,23700.0,11.5149,11.5344,11.5149,11.5344,23700.0
2012-07-09 12:55:00,11.84,11.84,11.8,11.82,19600.0,11.5344,11.5344,11.4955,11.5149,19600.0
2012-07-09 13:00:00,11.82,11.83,11.81,11.83,14000.0,11.5149,11.5247,11.5052,11.5247,14000.0
2012-07-09 13:05:00,11.83,11.83,11.81,11.81,19900.0,11.5247,11.5247,11.5052,11.5052,19900.0
2012-07-09 13:10:00,11.81,11.85,11.81,11.84,42300.0,11.5052,11.5442,11.5052,11.5344,42300.0
2012-07-09 13:15:00,11.84,11.86,11.84,11.85,9500.0,11.5344,11.5539,11.5344,11.5442,9500.0
2012-07-09 13:20:00,11.86,11.86,11.86,11.86,5100.0,11.5539,11.5539,11.5539,11.5539,5100.0
2012-07-09 13:25:00,11.86,11.9,11.86,11.9,20200.0,11.5539,11.5929,11.5539,11.5929,20200.0
2012-07-09 13:30:00,11.89,11.9,11.88,11.88,7400.0,11.5831,11.5929,11.5734,11.5734,7400.0
2012-07-09 13:35:00,11.88,11.91,11.88,11.9,32500.0,11.5734,11.6026,11.5734,11.5929,32500.0
2012-07-09 13:40:00,11.91,11.91,11.9,11.91,1300.0,11.6026,11.6026,11.5929,11.6026,1300.0
2012-07-09 13:45:00,11.91,11.91,11.89,11.91,36600.0,11.6026,11.6026,11.5831,11.6026,36600.0
2012-07-09 13:50:00,11.9,11.91,11.87,11.88,30100.0,11.5929,11.6026,11.5637,11.5734,30100.0
2012-07-09 13:55:00,11.88,11.88,11.87,11.88,6500.0,11.5734,11.5734,11.5637,11.5734,6500.0
2012-07-09 14:00:00,11.87,11.88,11.86,11.86,11800.0,11.5637,11.5734,11.5539,11.5539,11800.0
2012-07-09 14:05:00,11.87,11.89,11.86,11.89,25900.0,11.5637,11.5831,11.5539,11.5831,25900.0
2012-07-09 14:10:00,11.88,11.89,11.88,11.88,22600.0,11.5734,11.5831,11.5734,11.5734,22600.0
2012-07-09 14:15:00,11.88,11.89,11.86,11.86,62100.0,11.5734,11.5831,11.5539,11.5539,62100.0
2012-07-09 14:20:00,11.86,11.87,11.86,11.86,3100.0,11.5539,11.5637,11.5539,11.5539,3100.0
2012-07-09 14:25:00,11.86,11.87,11.85,11.86,12000.0,11.5539,11.5637,11.5442,11.5539,12000.0
2012-07-09 14:30:00,11.85,11.86,11.85,11.86,23300.0,11.5442,11.5539,11.5442,11.5539,23300.0
2012-07-09 14:35:00,11.86,11.86,11.85,11.86,8800.0,11.5539,11.5539,11.5442,11.5539,8800.0
2012-07-09 14:40:00,11.85,11.86,11.85,11.85,46300.0,11.5442,11.5539,11.5442,11.5442,46300.0
2012-07-09 14:45:00,11.85,11.86,11.85,11.86,52900.0,11.5442,11.5539,11.5442,11.5539,52900.0
2012-07-09 14:50:00,11.86,11.86,11.85,11.86,4400.0,11.5539,11.5539,11.5442,11.5539,4400.0
2012-07-09 14:55:00,11.85,11.86,11.85,11.86,7200.0,11.5442,11.5539,11.5442,11.5539,7200.0
2012-07-09 15:00:00,11.86,11.92,11.85,11.92,77500.0,11.5539,11.6124,11.5442,11.6124,77500.0
2012-07-09 15:05:00,11.92,11.96,11.91,11.96,90400.0,11.6124,11.6513,11.6026,11.6513,90400.0
2012-07-09 15:10:00,11.96,11.96,11.93,11.93,42100.0,11.6513,11.6513,11.6221,11.6221,42100.0
2012-07-09 15:15:00,11.93,11.94,11.92,11.93,18600.0,11.6221,11.6318,11.6124,11.6221,18600.0
2012-07-09 15:20:00,11.93,11.93,11.88,11.9,66200.0,11.6221,11.6221,11.5734,11.5929,66200.0
2012-07-09 15:25:00,11.91,11.95,11.91,11.94,53700.0,11.6026,11.6416,11.6026,11.6318,53700.0
2012-07-09 15:30:00,11.95,11.95,11.89,11.91,67700.0,11.6416,11.6416,11.5831,11.6026,67700.0
2012-07-09 15:35:00,11.92,11.93,11.89,11.9,38400.0,11.6124,11.6221,11.5831,11.5929,38400.0
2012-07-09 15:40:00,11.89,11.91,11.89,11.91,39300.0,11.5831,11.6026,11.5831,11.6026,39300.0
2012-07-09 15:45:00,11.9,11.97,11.9,11.96,63600.0,11.5929,11.6611,11.5929,11.6513,63600.0
2012-07-09 15:50:00,11.95,11.97,11.92,11.92,128500.0,11.6416,11.6611,11.6124,11.6124,128500.0
2012-07-09 15:55:00,11.93,11.95,11.92,11.94,144800.0,11.6221,11.6416,11.6124,11.6318,144800.0
2012-07-10 09:30:00,12.03,12.13,12.03,12.13,42400.0,11.7195,11.8169,11.7195,11.8169,42400.0
2012-07-10 09:35:00,12.12,12.14,12.12,12.13,6700.0,11.8072,11.8267,11.8072,11.8169,6700.0
2012-07-10 09:40:00,12.14,12.14,12.07,12.07,20300.0,11.8267,11.8267,11.7585,11.7585,20300.0
2012-07-10 09:45:00,12.06,12.07,11.99,11.99,32600.0,11.7488,11.7585,11.6806,11.6806,32600.0
2012-07-10 09:50:00,11.98,11.99,11.93,11.95,49200.0,11.6708,11.6806,11.6221,11.6416,49200.0
2012-07-10 09:55:00,11.94,11.95,11.9,11.9,21000.0,11.6318,11.6416,11.5929,11.5929,21000.0
2012-07-10 10:00:00,11.9,11.91,11.87,11.87,29200.0,11.5929,11.6026,11.5637,11.5637,29200.0
2012-07-10 10:05:00,11.87,11.87,11.82,11.84,52500.0,11.5637,11.5637,11.5149,11.5344,52500.0
2012-07-10 10:10:00,11.83,11.84,11.8,11.8,68300.0,11.5247,11.5344,11.4955,11.4955,68300.0
2012-07-10 10:15:00,11.8,11.83,11.78,11.78,85100.0,11.4955,11.5247,11.476,11.476,85100.0
2012-07-10 10:20:00,11.78,11.81,11.77,11.8,70700.0,11.476,11.5052,11.4662,11.4955,70700.0
2012-07-10 10:25:00,11.81,11.82,11.79,11.82,28300.0,11.5052,11.5149,11.4857,11.5149,28300.0
2012-07-10 10:30:00,11.81,11.85,11.79,11.79,52600.0,11.5052,11.5442,11.4857,11.4857,52600.0
2012-07-10 10:35:00,11.78,11.8,11.77,11.77,65400.0,11.476,11.4955,11.4662,11.4662,65400.0
2012-07-10 10:40:00,11.76,11.76,11.74,11.76,42900.0,11.4565,11.4565,11.437,11.4565,42900.0
2012-07-10 10:45:00,11.75,11.77,11.74,11.75,51100.0,11.4468,11.4662,11.437,11.4468,51100.0
2012-07-10 10:50:00,11.74,11.76,11.73,11.74,30500.0,11.437,11.4565,11.4273,11.437,30500.0
2012-07-10 10:55:00,11.75,11.75,11.7,11.73,31200.0,11.4468,11.4468,11.398,11.4273,31200.0
2012-07-10 11:00:00,11.72,11.73,11.69,11.69,45000.0,11.4175,11.4273,11.3883,11.3883,45000.0
2012-07-10 11:05:00,11.69,11.69,11.66,11.68,49500.0,11.3883,11.3883,11.3591,11.3786,49500.0
2012-07-10 11:10:00,11.68,11.69,11.66,11.68,30400.0,11.3786,11.3883,11.3591,11.3786,30400.0
2012-07-10 11:15:00,11.69,11.69,11.67,11.68,25100.0,11.3883,11.3883,11.3688,11.3786,25100.0
2012-07-10 11:20:00,11.68,11.7,11.68,11.68,29400.0,11.3786,11.398,11.3786,11.3786,29400.0
2012-07-10 11:25:00,11.68,11.69,11.66,11.67,34300.0,11.3786,11.3883,11.3591,11.3688,34300.0
2012-07-10 11:30:00,11.67,11.67,11.64,11.66,53200.0,11.3688,11.3688,11.3396,11.3591,53200.0
2012-07-10 11:35:00,11.66,11.66,11.62,11.65,74800.0,11.3591,11.3591,11.3201,11.3493,74800.0
2012-07-10 11:40:00,11.65,11.67,11.65,11.65,22600.0,11.3493,11.3688,11.3493,11.3493,22600.0
2012-07-10 11:45:00,11.64,11.66,11.64,11.66,16500.0,11.3396,11.3591,11.3396,11.3591,16500.0
2012-07-10 11:50:00,11.66,11.66,11.64,11.65,7600.0,11.3591,11.3591,11.3396,11.3493,7600.0
2012-07-10 11:55:00,11.64,11.66,11.63,11.66,35000.0,11.3396,11.3591,11.3298,11.3591,35000.0
2012-07-10 12:00:00,11.66,11.7,11.65,11.69,40400.0,11.3591,11.398,11.3493,11.3883,40400.0
2012-07-10 12:05:00,11.7,11.74,11.7,11.72,51000.0,11.398,11.437,11.398,11.4175,51000.0
2012-07-10 12:10:00,11.71,11.71,11.68,11.69,9700.0,11.4078,11.4078,11.3786,11.3883,9700.0
2012-07-10 12:15:00,11.68,11.7,11.68,11.7,5100.0,11.3786,11.398,11.3786,11.398,5100.0
2012-07-10 12:20:00,11.7,11.73,11.7,11.72,21100.0,11.398,11.4273,11.398,11.4175,21100.0
2012-07-10 12:25:00,11.71,11.71,11.69,11.7,7600.0,11.4078,11.4078,11.3883,11.398,7600.0
2012-07-10 12:30:00,11.69,11.7,11.69,11.7,13200.0,11.3883,11.398,11.3883,11.398,13200.0
2012-07-10 12:35:00,11.7,11.71,11.69,11.71,15000.0,11.398,11.4078,11.3883,11.4078,15000.0
2012-07-10 12:40:00,11.71,11.73,11.7,11.71,21000.0,11.4078,11.4273,11.398,11.4078,21000.0
2012-07-10 12:45:00,11.71,11.71,11.69,11.7,7000.0,11.4078,11.4078,11.3883,11.398,7000.0
2012-07-10 12:50:00,11.69,11.7,11.69,11.69,1900.0,11.3883,11.398,11.3883,11.3883,1900.0
2012-07-10 12:55:00,11.7,11.7,11.68,11.68,5600.0,11.398,11.398,11.3786,11.3786,5600.0
2012-07-10 13:00:00,11.68,11.7,11.68,11.69,9100.0,11.3786,11.398,11.3786,11.3883,9100.0
2012-07-10 13:05:00,11.69,11.7,11.69,11.7,1000.0,11.3883,11.398,11.3883,11.398,1000.0
2012-07-10 13:10:00,11.69,11.7,11.69,11.7,1600.0,11.3883,11.398,11.3883,11.398,1600.0
2012-07-10 13:15:00,11.7,11.72,11.7,11.72,17500.0,11.398,11.4175,11.398,11.4175,17500.0
2012-07-10 13:20:00,11.71,11.72,11.67,11.67,11700.0,11.4078,11.4175,11.3688,11.3688,11700.0
2012-07-10 13:25:00,11.67,11.67,11.63,11.64,29200.0,11.3688,11.3688,11.3298,11.3396,29200.0
2012-07-10 13:30:00,11.64,11.66,11.63,11.65,45100.0,11.3396,11.3591,11.3298,11.3493,45100.0
2012-07-10 13:35:00,11.64,11.66,11.64,11.64,19900.0,11.3396,11.3591,11.3396,11.3396,19900.0
2012-07-10 13:40:00,11.65,11.67,11.64,11.66,9700.0,11.3493,11.3688,11.3396,11.3591,9700.0
2012-07-10 13:45:00,11.67,11.67,11.62,11.64,28800.0,11.3688,11.3688,11.3201,11.3396,28800.0
2012-07-10 13:50:00,11.63,11.67,11.63,11.66,26400.0,11.3298,11.3688,11.3298,11.3591,26400.0
2012-07-10 13:55:00,11.67,11.67,11.63,11.64,20100.0,11.3688,11.3688,11.3298,11.3396,20100.0
2012-07-10 14:00:00,11.64,11.67,11.64,11.65,18300.0,11.3396,11.3688,11.3396,11.3493,18300.0
2012-07-10 14:05:00,11.65,11.65,11.63,11.63,9500.0,11.3493,11.3493,11.3298,11.3298,9500.0
2012-07-10 14:10:00,11.63,11.63,11.61,11.62,20200.0,11.3298,11.3298,11.3104,11.3201,20200.0
2012-07-10 14:15:00,11.63,11.63,11.59,11.59,38800.0,11.3298,11.3298,11.2909,11.2909,38800.0
2012-07-10 14:20:00,11.6,11.62,11.58,11.58,50600.0,11.3006,11.3201,11.2811,11.2811,50600.0
2012-07-10 14:25:00,11.58,11.61,11.58,11.58,32800.0,11.2811,11.3104,11.2811,11.2811,32800.0
2012-07-10 14:30:00,11.58,11.59,11.56,11.57,26900.0,11.2811,11.2909,11.2617,11.2714,26900.0
2012-07-10 14:35:00,11.58,11.6,11.57,11.6,42700.0,11.2811,11.3006,11.2714,11.3006,42700.0
2012-07-10 14:40:00,11.59,11.61,11.56,11.56,25300.0,11.2909,11.3104,11.2617,11.2617,25300.0
2012-07-10 14:45:00,11.56,11.57,11.54,11.55,26300.0,11.2617,11.2714,11.2422,11.2519,26300.0
2012-07-10 14:50:00,11.54,11.55,11.51,11.53,49500.0,11.2422,11.2519,11.2129,11.2324,49500.0
2012-07-10 14:55:00,11.54,11.55,11.52,11.52,56500.0,11.2422,11.2519,11.2227,11.2227,56500.0
2012-07-10 15:00:00,11.52,11.58,11.52,11.56,38500.0,11.2227,11.2811,11.2227,11.2617,38500.0
2012-07-10 15:05:00,11.57,11.59,11.55,11.55,65200.0,11.2714,11.2909,11.2519,11.2519,65200.0
2012-07-10 15:10:00,11.56,11.57,11.52,11.54,44900.0,11.2617,11.2714,11.2227,11.2422,44900.0
2012-07-10 15:15:00,11.54,11.56,11.52,11.54,38400.0,11.2422,11.2617,11.2227,11.2422,38400.0
2012-07-10 15:20:00,11.55,11.56,11.54,11.55,25400.0,11.2519,11.2617,11.2422,11.2519,25400.0
2012-07-10 15:25:00,11.54,11.56,11.53,11.53,40600.0,11.2422,11.2617,11.2324,11.2324,40600.0
2012-07-10 15:30:00,11.54,11.55,11.51,11.53,74400.0,11.2422,11.2519,11.2129,11.2324,74400.0
2012-07-10 15:35:00,11.53,11.54,11.51,11.52,30000.0,11.2324,11.2422,11.2129,11.2227,30000.0
2012-07-10 15:40:00,11.51,11.53,11.5,11.53,93700.0,11.2129,11.2324,11.2032,11.2324,93700.0
2012-07-10 15:45:00,11.53,11.55,11.52,11.52,65400.0,11.2324,11.2519,11.2227,11.2227,65400.0
2012-07-10 15:50:00,11.53,11.58,11.52,11.57,113100.0,11.2324,11.2811,11.2227,11.2714,113100.0
2012-07-10 15:55:00,11.58,11.6,11.57,11.59,150000.0,11.2811,11.3006,11.2714,11.2909,150000.0
2012-07-11 09:30:00,11.62,11.65,11.53,11.55,63300.0,11.3201,11.3493,11.2324,11.2519,63300.0
2012-07-11 09:35:00,11.58,11.63,11.56,11.62,25000.0,11.2811,11.3298,11.2617,11.3201,25000.0
2012-07-11 09:40:00,11.63,11.66,11.61,11.63,19800.0,11.3298,11.3591,11.3104,11.3298,19800.0
2012-07-11 09:45:00,11.62,11.63,11.57,11.63,14000.0,11.3201,11.3298,11.2714,11.3298,14000.0
2012-07-11 09:50:00,11.64,11.68,11.62,11.68,32900.0,11.3396,11.3786,11.3201,11.3786,32900.0
2012-07-11 09:55:00,11.68,11.69,11.66,11.66,19100.0,11.3786,11.3883,11.3591,11.3591,19100.0
2012-07-11 10:00:00,11.66,11.69,11.65,11.68,32700.0,11.3591,11.3883,11.3493,11.3786,32700.0
2012-07-11 10:05:00,11.69,11.75,11.68,11.69,59100.0,11.3883,11.4468,11.3786,11.3883,59100.0
2012-07-11 10:10:00,11.7,11.71,11.67,11.68,24200.0,11.398,11.4078,11.3688,11.3786,24200.0
2012-07-11 10:15:00,11.67,11.69,11.66,11.68,30800.0,11.3688,11.3883,11.3591,11.3786,30800.0
2012-07-11 10:20:00,11.69,11.7,11.66,11.67,28400.0,11.3883,11.398,11.3591,11.3688,28400.0
2012-07-11 10:25:00,11.68,11.69,11.67,11.67,14700.0,11.3786,11.3883,11.3688,11.3688,14700.0
2012-07-11 10:30:00,11.67,11.68,11.64,11.65,21900.0,11.3688,11.3786,11.3396,11.3493,21900.0
2012-07-11 10:35:00,11.64,11.66,11.64,11.66,56800.0,11.3396,11.3591,11.3396,11.3591,56800.0
2012-07-11 10:40:00,11.65,11.7,11.65,11.69,31700.0,11.3493,11.398,11.3493,11.3883,31700.0
2012-07-11 10:45:00,11.69,11.69,11.64,11.64,26200.0,11.3883,11.3883,11.3396,11.3396,26200.0
2012-07-11 10:50:00,11.64,11.64,11.62,11.62,21100.0,11.3396,11.3396,11.3201,11.3201,21100.0
2012-07-11 10:55:00,11.62,11.63,11.61,11.61,17100.0,11.3201,11.3298,11.3104,11.3104,17100.0
2012-07-11 11:00:00,11.61,11.64,11.6,11.63,50700.0,11.3104,11.3396,11.3006,11.3298,50700.0
2012-07-11 11:05:00,11.63,11.66,11.63,11.64,38000.0,11.3298,11.3591,11.3298,11.3396,38000.0
2012-07-11 11:10:00,11.63,11.63,11.6,11.6,18600.0,11.3298,11.3298,11.3006,11.3006,18600.0
2012-07-11 11:15:00,11.6,11.61,11.58,11.59,27800.0,11.3006,11.3104,11.2811,11.2909,27800.0
2012-07-11 11:20:00,11.58,11.59,11.58,11.58,7300.0,11.2811,11.2909,11.2811,11.2811,7300.0
2012-07-11 11:25:00,11.58,11.59,11.54,11.55,37800.0,11.2811,11.2909,11.2422,11.2519,37800.0
2012-07-11 11:30:00,11.54,11.59,11.54,11.57,48600.0,11.2422,11.2909,11.2422,11.2714,48600.0
2012-07-11 11:35:00,11.58,11.62,11.58,11.62,32200.0,11.2811,11.3201,11.2811,11.3201,32200.0
2012-07-11 11:40:00,11.62,11.62,11.61,11.62,23600.0,11.3201,11.3201,11.3104,11.3201,23600.0
2012-07-11 11:45:00,11.62,11.62,11.6,11.61,17300.0,11.3201,11.3201,11.3006,11.3104,17300.0
2012-07-11 11:50:00,11.61,11.61,11.6,11.61,10600.0,11.3104,11.3104,11.3006,11.3104,10600.0
2012-07-11 11:55:00,11.61,11.62,11.6,11.61,16700.0,11.3104,11.3201,11.3006,11.3104,16700.0
2012-07-11 12:00:00,11.62,11.66,11.61,11.66,22300.0,11.3201,11.3591,11.3104,11.3591,22300.0
2012-07-11 12:05:00,11.66,11.66,11.64,11.65,22700.0,11.3591,11.3591,11.3396,11.3493,22700.0
2012-07-11 12:10:00,11.64,11.65,11.63,11.64,5300.0,11.3396,11.3493,11.3298,11.3396,5300.0
2012-07-11 12:15:00,11.64,11.64,11.63,11.64,6500.0,11.3396,11.3396,11.3298,11.3396,6500.0
2012-07-11 12:20:00,11.64,11.64,11.62,11.63,15600.0,11.3396,11.3396,11.3201,11.3298,15600.0
2012-07-11 12:25:00,11.63,11.63,11.62,11.63,11500.0,11.3298,11.3298,11.3201,11.3298,11500.0
2012-07-11 12:30:00,11.63,11.63,11.62,11.63,6800.0,11.3298,11.3298,11.3201,11.3298,6800.0
2012-07-11 12:35:00,11.62,11.63,11.62,11.63,8800.0,11.3201,11.3298,11.3201,11.3298,8800.0
2012-07-11 12:40:00,11.63,11.64,11.62,11.63,37800.0,11.3298,11.3396,11.3201,11.3298,37800.0
2012-07-11 12:45:00,11.62,11.63,11.62,11.63,9500.0,11.3201,11.3298,11.3201,11.3298,9500.0
2012-07-11 12:50:00,11.63,11.63,11.62,11.62,22000.0,11.3298,11.3298,11.3201,11.3201,22000.0
2012-07-11 12:55:00,11.61,11.64,11.61,11.63,16800.0,11.3104,11.3396,11.3104,11.3298,16800.0
2012-07-11 13:00:00,11.63,11.64,11.62,11.62,10200.0,11.3298,11.3396,11.3201,11.3201,10200.0
2012-07-11 13:05:00,11.62,11.64,11.62,11.63,12900.0,11.3201,11.3396,11.3201,11.3298,12900.0
2012-07-11 13:10:00,11.64,11.65,11.63,11.63,18700.0,11.3396,11.3493,11.3298,11.3298,18700.0
2012-07-11 13:15:00,11.63,11.63,11.59,11.59,22900.0,11.3298,11.3298,11.2909,11.2909,22900.0
2012-07-11 13:20:00,11.59,11.62,11.59,11.61,12800.0,11.2909,11.3201,11.2909,11.3104,12800.0
2012-07-11 13:25:00,11.62,11.62,11.59,11.6,26400.0,11.3201,11.3201,11.2909,11.3006,26400.0
2012-07-11 13:30:00,11.6,11.6,11.58,11.6,15300.0,11.3006,11.3006,11.2811,11.3006,15300.0
2012-07-11 13:35:00,11.59,11.61,11.58,11.61,21900.0,11.2909,11.3104,11.2811,11.3104,21900.0
2012-07-11 13:40:00,11.61,11.62,11.6,11.62,13800.0,11.3104,11.3201,11.3006,11.3201,13800.0
2012-07-11 13:45:00,11.62,11.64,11.61,11.63,18700.0,11.3201,11.3396,11.3104,11.3298,18700.0
2012-07-11 13:50:00,11.63,11.64,11.61,11.62,25600.0,11.3298,11.3396,11.3104,11.3201,25600.0
2012-07-11 13:55:00,11.62,11.63,11.61,11.63,11200.0,11.3201,11.3298,11.3104,11.3298,11200.0
2012-07-11 14:00:00,11.63,11.64,11.55,11.58,84200.0,11.3298,11.3396,11.2519,11.2811,84200.0
2012-07-11 14:05:00,11.57,11.61,11.54,11.58,74200.0,11.2714,11.3104,11.2422,11.2811,74200.0
2012-07-11 14:10:00,11.58,11.59,11.55,11.56,42100.0,11.2811,11.2909,11.2519,11.2617,42100.0
2012-07-11 14:15:00,11.56,11.59,11.55,11.56,28400.0,11.2617,11.2909,11.2519,11.2617,28400.0
2012-07-11 14:20:00,11.57,11.59,11.54,11.54,30400.0,11.2714,11.2909,11.2422,11.2422,30400.0
2012-07-11 14:25:00,11.54,11.58,11.53,11.56,33300.0,11.2422,11.2811,11.2324,11.2617,33300.0
2012-07-11 14:30:00,11.56,11.56,11.52,11.53,32000.0,11.2617,11.2617,11.2227,11.2324,32000.0
2012-07-11 14:35:00,11.53,11.58,11.53,11.58,30600.0,11.2324,11.2811,11.2324,11.2811,30600.0
2012-07-11 14:40:00,11.57,11.61,11.57,11.6,17800.0,11.2714,11.3104,11.2714,11.3006,17800.0
2012-07-11 14:45:00,11.61,11.62,11.59,11.61,42200.0,11.3104,11.3201,11.2909,11.3104,42200.0
2012-07-11 14:50:00,11.62,11.63,11.6,11.61,40300.0,11.3201,11.3298,11.3006,11.3104,40300.0
2012-07-11 14:55:00,11.61,11.63,11.61,11.63,13600.0,11.3104,11.3298,11.3104,11.3298,13600.0
2012-07-11 15:00:00,11.62,11.66,11.62,11.63,65600.0,11.3201,11.3591,11.3201,11.3298,65600.0
2012-07-11 15:05:00,11.64,11.66,11.63,11.66,25600.0,11.3396,11.3591,11.3298,11.3591,25600.0
2012-07-11 15:10:00,11.65,11.66,11.63,11.64,33200.0,11.3493,11.3591,11.3298,11.3396,33200.0
2012-07-11 15:15:00,11.63,11.67,11.63,11.66,39300.0,11.3298,11.3688,11.3298,11.3591,39300.0
2012-07-11 15:20:00,11.67,11.67,11.62,11.62,35900.0,11.3688,11.3688,11.3201,11.3201,35900.0
2012-07-11 15:25:00,11.63,11.63,11.6,11.6,29600.0,11.3298,11.3298,11.3006,11.3006,29600.0
2012-07-11 15:30:00,11.6,11.64,11.59,11.63,60900.0,11.3006,11.3396,11.2909,11.3298,60900.0
2012-07-11 15:35:00,11.63,11.63,11.6,11.62,113900.0,11.3298,11.3298,11.3006,11.3201,113900.0
2012-07-11 15:40:00,11.62,11.66,11.62,11.66,51200.0,11.3201,11.3591,11.3201,11.3591,51200.0
2012-07-11 15:45:00,11.66,11.7,11.65,11.7,112700.0,11.3591,11.398,11.3493,11.398,112700.0
2012-07-11 15:50:00,11.7,11.71,11.67,11.67,162700.0,11.398,11.4078,11.3688,11.3688,162700.0
2012-07-11 15:55:00,11.68,11.68,11.66,11.67,113600.0,11.3786,11.3786,11.3591,11.3688,113600.0
2012-07-12 09:30:00,11.78,11.8,11.65,11.8,159000.0,11.476,11.4955,11.3493,11.4955,159000.0
2012-07-12 09:35:00,11.81,11.9,11.8,11.88,59300.0,11.5052,11.5929,11.4955,11.5734,59300.0
2012-07-12 09:40:00,11.88,11.89,11.79,11.8,169100.0,11.5734,11.5831,11.4857,11.4955,169100.0
2012-07-12 09:45:00,11.8,11.85,11.75,11.75,93100.0,11.4955,11.5442,11.4468,11.4468,93100.0
2012-07-12 09:50:00,11.75,11.75,11.69,11.69,45000.0,11.4468,11.4468,11.3883,11.3883,45000.0
2012-07-12 09:55:00,11.69,11.7,11.61,11.62,83600.0,11.3883,11.398,11.3104,11.3201,83600.0
2012-07-12 10:00:00,11.61,11.62,11.57,11.58,55700.0,11.3104,11.3201,11.2714,11.2811,55700.0
2012-07-12 10:05:00,11.58,11.58,11.48,11.48,165900.0,11.2811,11.2811,11.1837,11.1837,165900.0
2012-07-12 10:10:00,11.48,11.51,11.44,11.51,235000.0,11.1837,11.2129,11.1448,11.2129,235000.0
2012-07-12 10:15:00,11.5,11.51,11.47,11.48,32100.0,11.2032,11.2129,11.174,11.1837,32100.0
2012-07-12 10:20:00,11.48,11.5,11.39,11.39,72200.0,11.1837,11.2032,11.096,11.096,72200.0
2012-07-12 10:25:00,11.39,11.44,11.36,11.44,148300.0,11.096,11.1448,11.0668,11.1448,148300.0
2012-07-12 10:30:00,11.44,11.45,11.42,11.44,40300.0,11.1448,11.1545,11.1253,11.1448,40300.0
2012-07-12 10:35:00,11.44,11.44,11.42,11.43,40600.0,11.1448,11.1448,11.1253,11.135,40600.0
2012-07-12 10:40:00,11.43,11.43,11.38,11.41,94800.0,11.135,11.135,11.0863,11.1155,94800.0
2012-07-12 10:45:00,11.4,11.41,11.37,11.37,45900.0,11.1058,11.1155,11.0766,11.0766,45900.0
2012-07-12 10:50:00,11.38,11.42,11.37,11.42,26000.0,11.0863,11.1253,11.0766,11.1253,26000.0
2012-07-12 10:55:00,11.42,11.47,11.41,11.47,57800.0,11.1253,11.174,11.1155,11.174,57800.0
2012-07-12 11:00:00,11.47,11.53,11.46,11.53,59700.0,11.174,11.2324,11.1642,11.2324,59700.0
2012-07-12 11:05:00,11.53,11.53,11.47,11.47,25400.0,11.2324,11.2324,11.174,11.174,25400.0
2012-07-12 11:10:00,11.47,11.48,11.45,11.46,69100.0,11.174,11.1837,11.1545,11.1642,69100.0
2012-07-12 11:15:00,11.45,11.46,11.43,11.44,36100.0,11.1545,11.1642,11.135,11.1448,36100.0
2012-07-12 11:20:00,11.44,11.47,11.43,11.45,32000.0,11.1448,11.174,11.135,11.1545,32000.0
2012-07-12 11:25:00,11.45,11.5,11.45,11.48,58200.0,11.1545,11.2032,11.1545,11.1837,58200.0
2012-07-12 11:30:00,11.48,11.49,11.44,11.44,43000.0,11.1837,11.1935,11.1448,11.1448,43000.0
2012-07-12 11:35:00,11.45,11.46,11.43,11.44,33600.0,11.1545,11.1642,11.135,11.1448,33600.0
2012-07-12 11:40:00,11.44,11.45,11.43,11.44,14700.0,11.1448,11.1545,11.135,11.1448,14700.0
2012-07-12 11:45:00,11.43,11.49,11.43,11.48,40000.0,11.135,11.1935,11.135,11.1837,40000.0
2012-07-12 11:50:00,11.49,11.49,11.47,11.48,16100.0,11.1935,11.1935,11.174,11.1837,16100.0
2012-07-12 11:55:00,11.47,11.5,11.46,11.46,51700.0,11.174,11.2032,11.1642,11.1642,51700.0
2012-07-12 12:00:00,11.47,11.48,11.46,11.48,29900.0,11.174,11.1837,11.1642,11.1837,29900.0
2012-07-12 12:05:00,11.48,11.48,11.44,11.44,25000.0,11.1837,11.1837,11.1448,11.1448,25000.0
2012-07-12 12:10:00,11.44,11.45,11.44,11.45,14000.0,11.1448,11.1545,11.1448,11.1545,14000.0
2012-07-12 12:15:00,11.44,11.46,11.42,11.45,71500.0,11.1448,11.1642,11.1253,11.1545,71500.0
2012-07-12 12:20:00,11.46,11.46,11.44,11.44,23200.0,11.1642,11.1642,11.1448,11.1448,23200.0
2012-07-12 12:25:00,11.44,11.45,11.44,11.44,10000.0,11.1448,11.1545,11.1448,11.1448,10000.0
2012-07-12 12:30:00,11.44,11.46,11.43,11.44,42500.0,11.1448,11.1642,11.135,11.1448,42500.0
2012-07-12 12:35:00,11.44,11.44,11.42,11.42,15200.0,11.1448,11.1448,11.1253,11.1253,15200.0
2012-07-12 12:40:00,11.42,11.44,11.42,11.43,20700.0,11.1253,11.1448,11.1253,11.135,20700.0
2012-07-12 12:45:00,11.43,11.47,11.43,11.47,57700.0,11.135,11.174,11.135,11.174,57700.0
2012-07-12 12:50:00,11.47,11.47,11.45,11.46,44900.0,11.174,11.174,11.1545,11.1642,44900.0
2012-07-12 12:55:00,11.45,11.47,11.45,11.46,12900.0,11.1545,11.174,11.1545,11.1642,12900.0
2012-07-12 13:00:00,11.46,11.48,11.45,11.47,22500.0,11.1642,11.1837,11.1545,11.174,22500.0
2012-07-12 13:05:00,11.47,11.51,11.46,11.5,22400.0,11.174,11.2129,11.1642,11.2032,22400.0
2012-07-12 13:10:00,11.5,11.54,11.5,11.53,29200.0,11.2032,11.2422,11.2032,11.2324,29200.0
2012-07-12 13:15:00,11.53,11.54,11.52,11.54,21300.0,11.2324,11.2422,11.2227,11.2422,21300.0
2012-07-12 13:20:00,11.53,11.54,11.52,11.54,12500.0,11.2324,11.2422,11.2227,11.2422,12500.0
2012-07-12 13:25:00,11.53,11.54,11.52,11.52,64300.0,11.2324,11.2422,11.2227,11.2227,64300.0
2012-07-12 13:30:00,11.52,11.54,11.52,11.53,25000.0,11.2227,11.2422,11.2227,11.2324,25000.0
2012-07-12 13:35:00,11.53,11.54,11.52,11.53,41700.0,11.2324,11.2422,11.2227,11.2324,41700.0
2012-07-12 13:40:00,11.54,11.57,11.53,11.54,180800.0,11.2422,11.2714,11.2324,11.2422,180800.0
2012-07-12 13:45:00,11.54,11.56,11.53,11.54,48500.0,11.2422,11.2617,11.2324,11.2422,48500.0
2012-07-12 13:50:00,11.55,11.56,11.54,11.55,81900.0,11.2519,11.2617,11.2422,11.2519,81900.0
2012-07-12 13:55:00,11.55,11.58,11.55,11.56,43700.0,11.2519,11.2811,11.2519,11.2617,43700.0
2012-07-12 14:00:00,11.56,11.61,11.55,11.57,86900.0,11.2617,11.3104,11.2519,11.2714,86900.0
2012-07-12 14:05:00,11.57,11.62,11.56,11.62,74600.0,11.2714,11.3201,11.2617,11.3201,74600.0
2012-07-12 14:10:00,11.62,11.62,11.56,11.57,53000.0,11.3201,11.3201,11.2617,11.2714,53000.0
2012-07-12 14:15:00,11.58,11.61,11.56,11.57,68800.0,11.2811,11.3104,11.2617,11.2714,68800.0
2012-07-12 14:20:00,11.58,11.59,11.57,11.57,13800.0,11.2811,11.2909,11.2714,11.2714,13800.0
2012-07-12 14:25:00,11.57,11.58,11.57,11.57,12500.0,11.2714,11.2811,11.2714,11.2714,12500.0
2012-07-12 14:30:00,11.58,11.58,11.56,11.56,47000.0,11.2811,11.2811,11.2617,11.2617,47000.0
2012-07-12 14:35:00,11.56,11.6,11.55,11.59,64900.0,11.2617,11.3006,11.2519,11.2909,64900.0
2012-07-12 14:40:00,11.59,11.61,11.58,11.59,28000.0,11.2909,11.3104,11.2811,11.2909,28000.0
2012-07-12 14:45:00,11.59,11.6,11.56,11.59,38100.0,11.2909,11.3006,11.2617,11.2909,38100.0
2012-07-12 14:50:00,11.58,11.61,11.57,11.6,39600.0,11.2811,11.3104,11.2714,11.3006,39600.0
2012-07-12 14:55:00,11.6,11.62,11.59,11.6,38700.0,11.3006,11.3201,11.2909,11.3006,38700.0
2012-07-12 15:00:00,11.6,11.62,11.59,11.62,30600.0,11.3006,11.3201,11.2909,11.3201,30600.0
2012-07-12 15:05:00,11.62,11.62,11.59,11.61,26700.0,11.3201,11.3201,11.2909,11.3104,26700.0
2012-07-12 15:10:00,11.62,11.64,11.62,11.62,38700.0,11.3201,11.3396,11.3201,11.3201,38700.0
2012-07-12 15:15:00,11.62,11.63,11.59,11.6,72800.0,11.3201,11.3298,11.2909,11.3006,72800.0
2012-07-12 15:20:00,11.6,11.65,11.6,11.65,80800.0,11.3006,11.3493,11.3006,11.3493,80800.0
2012-07-12 15:25:00,11.66,11.66,11.62,11.62,27600.0,11.3591,11.3591,11.3201,11.3201,27600.0
2012-07-12 15:30:00,11.62,11.66,11.62,11.62,62200.0,11.3201,11.3591,11.3201,11.3201,62200.0
2012-07-12 15:35:00,11.63,11.63,11.59,11.62,89100.0,11.3298,11.3298,11.2909,11.3201,89100.0
2012-07-12 15:40:00,11.62,11.66,11.61,11.62,46000.0,11.3201,11.3591,11.3104,11.3201,46000.0
2012-07-12 15:45:00,11.62,11.64,11.57,11.59,111500.0,11.3201,11.3396,11.2714,11.2909,111500.0
2012-07-12 15:50:00,11.59,11.6,11.56,11.59,132700.0,11.2909,11.3006,11.2617,11.2909,132700.0
2012-07-12 15:55:00,11.59,11.6,11.57,11.6,153500.0,11.2909,11.3006,11.2714,11.3006,153500.0
2012-07-13 09:30:00,11.61,11.69,11.6,11.66,48600.0,11.3104,11.3883,11.3006,11.3591,48600.0
2012-07-13 09:35:00,11.66,11.66,11.61,11.62,22900.0,11.3591,11.3591,11.3104,11.3201,22900.0
2012-07-13 09:40:00,11.63,11.67,11.6,11.67,37200.0,11.3298,11.3688,11.3006,11.3688,37200.0
2012-07-13 09:45:00,11.68,11.7,11.64,11.66,45300.0,11.3786,11.398,11.3396,11.3591,45300.0
2012-07-13 09:50:00,11.66,11.66,11.6,11.6,38100.0,11.3591,11.3591,11.3006,11.3006,38100.0
2012-07-13 09:55:00,11.6,11.66,11.6,11.65,21600.0,11.3006,11.3591,11.3006,11.3493,21600.0
2012-07-13 10:00:00,11.65,11.68,11.61,11.68,27400.0,11.3493,11.3786,11.3104,11.3786,27400.0
2012-07-13 10:05:00,11.69,11.71,11.68,11.68,21800.0,11.3883,11.4078,11.3786,11.3786,21800.0
2012-07-13 10:10:00,11.68,11.69,11.65,11.65,15400.0,11.3786,11.3883,11.3493,11.3493,15400.0
2012-07-13 10:15:00,11.65,11.65,11.62,11.62,13600.0,11.3493,11.3493,11.3201,11.3201,13600.0
2012-07-13 10:20:00,11.62,11.64,11.61,11.63,13200.0,11.3201,11.3396,11.3104,11.3298,13200.0
2012-07-13 10:25:00,11.63,11.63,11.6,11.62,7400.0,11.3298,11.3298,11.3006,11.3201,7400.0
2012-07-13 10:30:00,11.62,11.66,11.62,11.64,25400.0,11.3201,11.3591,11.3201,11.3396,25400.0
2012-07-13 10:35:00,11.65,11.67,11.65,11.67,8500.0,11.3493,11.3688,11.3493,11.3688,8500.0
2012-07-13 10:40:00,11.67,11.68,11.66,11.66,15700.0,11.3688,11.3786,11.3591,11.3591,15700.0
2012-07-13 10:45:00,11.66,11.7,11.66,11.68,18600.0,11.3591,11.398,11.3591,11.3786,18600.0
2012-07-13 10:50:00,11.69,11.69,11.67,11.69,11100.0,11.3883,11.3883,11.3688,11.3883,11100.0
2012-07-13 10:55:00,11.69,11.69,11.66,11.67,11900.0,11.3883,11.3883,11.3591,11.3688,11900.0
2012-07-13 11:00:00,11.67,11.69,11.66,11.67,40800.0,11.3688,11.3883,11.3591,11.3688,40800.0
2012-07-13 11:05:00,11.67,11.68,11.65,11.67,16700.0,11.3688,11.3786,11.3493,11.3688,16700.0
2012-07-13 11:10:00,11.67,11.67,11.64,11.66,10900.0,11.3688,11.3688,11.3396,11.3591,10900.0
2012-07-13 11:15:00,11.66,11.67,11.66,11.67,15100.0,11.3591,11.3688,11.3591,11.3688,15100.0
2012-07-13 11:20:00,11.67,11.69,11.67,11.68,11200.0,11.3688,11.3883,11.3688,11.3786,11200.0
2012-07-13 11:25:00,11.67,11.68,11.67,11.68,7000.0,11.3688,11.3786,11.3688,11.3786,7000.0
2012-07-13 11:30:00,11.67,11.7,11.67,11.7,15000.0,11.3688,11.398,11.3688,11.398,15000.0
2012-07-13 11:35:00,11.7,11.7,11.68,11.68,10800.0,11.398,11.398,11.3786,11.3786,10800.0
2012-07-13 11:40:00,11.69,11.7,11.67,11.69,11200.0,11.3883,11.398,11.3688,11.3883,11200.0
2012-07-13 11:45:00,11.7,11.72,11.69,11.69,13000.0,11.398,11.4175,11.3883,11.3883,13000.0
2012-07-13 11:50:00,11.69,11.7,11.68,11.68,29000.0,11.3883,11.398,11.3786,11.3786,29000.0
2012-07-13 11:55:00,11.68,11.69,11.67,11.67,14200.0,11.3786,11.3883,11.3688,11.3688,14200.0
2012-07-13 12:00:00,11.67,11.69,11.67,11.68,18800.0,11.3688,11.3883,11.3688,11.3786,18800.0
2012-07-13 12:05:00,11.68,11.7,11.67,11.7,19400.0,11.3786,11.398,11.3688,11.398,19400.0
2012-07-13 12:10:00,11.7,11.71,11.68,11.69,12800.0,11.398,11.4078,11.3786,11.3883,12800.0
2012-07-13 12:15:00,11.68,11.71,11.68,11.7,23600.0,11.3786,11.4078,11.3786,11.398,23600.0
2012-07-13 12:20:00,11.7,11.7,11.67,11.69,18500.0,11.398,11.398,11.3688,11.3883,18500.0
2012-07-13 12:25:00,11.69,11.69,11.68,11.69,5200.0,11.3883,11.3883,11.3786,11.3883,5200.0
2012-07-13 12:30:00,11.69,11.69,11.67,11.67,9100.0,11.3883,11.3883,11.3688,11.3688,9100.0
2012-07-13 12:35:00,11.68,11.68,11.67,11.67,11400.0,11.3786,11.3786,11.3688,11.3688,11400.0
2012-07-13 12:40:00,11.68,11.68,11.65,11.65,9900.0,11.3786,11.3786,11.3493,11.3493,9900.0
2012-07-13 12:45:00,11.65,11.65,11.63,11.65,89700.0,11.3493,11.3493,11.3298,11.3493,89700.0
2012-07-13 12:50:00,11.66,11.66,11.65,11.65,5900.0,11.3591,11.3591,11.3493,11.3493,5900.0
2012-07-13 12:55:00,11.66,11.67,11.65,11.66,13800.0,11.3591,11.3688,11.3493,11.3591,13800.0
2012-07-13 13:00:00,11.66,11.67,11.64,11.66,63900.0,11.3591,11.3688,11.3396,11.3591,63900.0
2012-07-13 13:05:00,11.66,11.66,11.65,11.66,2700.0,11.3591,11.3591,11.3493,11.3591,2700.0
2012-07-13 13:10:00,11.66,11.66,11.65,11.65,32000.0,11.3591,11.3591,11.3493,11.3493,32000.0
2012-07-13 13:15:00,11.66,11.67,11.63,11.67,158100.0,11.3591,11.3688,11.3298,11.3688,158100.0
2012-07-13 13:20:00,11.66,11.67,11.66,11.66,4400.0,11.3591,11.3688,11.3591,11.3591,4400.0
2012-07-13 13:25:00,11.67,11.67,11.64,11.65,26900.0,11.3688,11.3688,11.3396,11.3493,26900.0
2012-07-13 13:30:00,11.65,11.67,11.63,11.67,191000.0,11.3493,11.3688,11.3298,11.3688,191000.0
2012-07-13 13:35:00,11.67,11.67,11.66,11.67,55400.0,11.3688,11.3688,11.3591,11.3688,55400.0
2012-07-13 13:40:00,11.68,11.69,11.67,11.69,13500.0,11.3786,11.3883,11.3688,11.3883,13500.0
2012-07-13 13:45:00,11.69,11.71,11.68,11.71,21600.0,11.3883,11.4078,11.3786,11.4078,21600.0
2012-07-13 13:50:00,11.71,11.71,11.68,11.71,43400.0,11.4078,11.4078,11.3786,11.4078,43400.0
2012-07-13 13:55:00,11.71,11.71,11.68,11.68,24700.0,11.4078,11.4078,11.3786,11.3786,24700.0
2012-07-13 14:00:00,11.68,11.69,11.68,11.68,13000.0,11.3786,11.3883,11.3786,11.3786,13000.0
2012-07-13 14:05:00,11.69,11.69,11.68,11.68,13900.0,11.3883,11.3883,11.3786,11.3786,13900.0
2012-07-13 14:10:00,11.69,11.69,11.67,11.67,6800.0,11.3883,11.3883,11.3688,11.3688,6800.0
2012-07-13 14:15:00,11.68,11.69,11.67,11.68,23300.0,11.3786,11.3883,11.3688,11.3786,23300.0
2012-07-13 14:20:00,11.69,11.69,11.68,11.68,10400.0,11.3883,11.3883,11.3786,11.3786,10400.0
2012-07-13 14:25:00,11.68,11.69,11.67,11.68,22400.0,11.3786,11.3883,11.3688,11.3786,22400.0
2012-07-13 14:30:00,11.68,11.69,11.67,11.67,8300.0,11.3786,11.3883,11.3688,11.3688,8300.0
2012-07-13 14:35:00,11.68,11.68,11.65,11.66,18900.0,11.3786,11.3786,11.3493,11.3591,18900.0
2012-07-13 14:40:00,11.66,11.67,11.64,11.65,57200.0,11.3591,11.3688,11.3396,11.3493,57200.0
2012-07-13 14:45:00,11.65,11.66,11.64,11.66,42500.0,11.3493,11.3591,11.3396,11.3591,42500.0
2012-07-13 14:50:00,11.66,11.67,11.66,11.67,8900.0,11.3591,11.3688,11.3591,11.3688,8900.0
2012-07-13 14:55:00,11.67,11.67,11.66,11.67,10400.0,11.3688,11.3688,11.3591,11.3688,10400.0
2012-07-13 15:00:00,11.66,11.7,11.65,11.69,72100.0,11.3591,11.398,11.3493,11.3883,72100.0
2012-07-13 15:05:00,11.69,11.72,11.67,11.72,71800.0,11.3883,11.4175,11.3688,11.4175,71800.0
2012-07-13 15:10:00,11.72,11.73,11.69,11.7,48800.0,11.4175,11.4273,11.3883,11.398,48800.0
2012-07-13 15:15:00,11.7,11.71,11.69,11.69,12500.0,11.398,11.4078,11.3883,11.3883,12500.0
2012-07-13 15:20:00,11.7,11.71,11.69,11.7,24100.0,11.398,11.4078,11.3883,11.398,24100.0
2012-07-13 15:25:00,11.7,11.71,11.69,11.71,37100.0,11.398,11.4078,11.3883,11.4078,37100.0
2012-07-13 15:30:00,11.7,11.71,11.68,11.71,39500.0,11.398,11.4078,11.3786,11.4078,39500.0
2012-07-13 15:35:00,11.71,11.73,11.71,11.73,30600.0,11.4078,11.4273,11.4078,11.4273,30600.0
2012-07-13 15:40:00,11.73,11.76,11.72,11.76,51300.0,11.4273,11.4565,11.4175,11.4565,51300.0
2012-07-13 15:45:00,11.75,11.76,11.69,11.72,83700.0,11.4468,11.4565,11.3883,11.4175,83700.0
2012-07-13 15:50:00,11.72,11.73,11.68,11.69,108300.0,11.4175,11.4273,11.3786,11.3883,108300.0
2012-07-13 15:55:00,11.69,11.7,11.69,11.7,130300.0,11.3883,11.398,11.3883,11.398,130300.0
2012-07-16 09:30:00,11.67,11.68,11.6,11.68,22800.0,11.3688,11.3786,11.3006,11.3786,22800.0
2012-07-16 09:35:00,11.68,11.69,11.63,11.63,4200.0,11.3786,11.3883,11.3298,11.3298,4200.0
2012-07-16 09:40:00,11.63,11.66,11.63,11.64,49400.0,11.3298,11.3591,11.3298,11.3396,49400.0
2012-07-16 09:45:00,11.64,11.66,11.63,11.63,71300.0,11.3396,11.3591,11.3298,11.3298,71300.0
2012-07-16 09:50:00,11.64,11.65,11.63,11.64,21500.0,11.3396,11.3493,11.3298,11.3396,21500.0
2012-07-16 09:55:00,11.65,11.65,11.6,11.6,13200.0,11.3493,11.3493,11.3006,11.3006,13200.0
2012-07-16 10:00:00,11.6,11.62,11.58,11.58,88300.0,11.3006,11.3201,11.2811,11.2811,88300.0
2012-07-16 10:05:00,11.58,11.58,11.54,11.56,120600.0,11.2811,11.2811,11.2422,11.2617,120600.0
2012-07-16 10:10:00,11.56,11.56,11.55,11.56,28200.0,11.2617,11.2617,11.2519,11.2617,28200.0
2012-07-16 10:15:00,11.55,11.58,11.55,11.56,19400.0,11.2519,11.2811,11.2519,11.2617,19400.0
2012-07-16 10:20:00,11.56,11.58,11.55,11.55,184800.0,11.2617,11.2811,11.2519,11.2519,184800.0
2012-07-16 10:25:00,11.54,11.6,11.54,11.6,65500.0,11.2422,11.3006,11.2422,11.3006,65500.0
2012-07-16 10:30:00,11.61,11.62,11.6,11.6,15300.0,11.3104,11.3201,11.3006,11.3006,15300.0
2012-07-16 10:35:00,11.61,11.61,11.6,11.61,12400.0,11.3104,11.3104,11.3006,11.3104,12400.0
2012-07-16 10:40:00,11.61,11.61,11.56,11.58,54900.0,11.3104,11.3104,11.2617,11.2811,54900.0
2012-07-16 10:45:00,11.57,11.59,11.57,11.58,14300.0,11.2714,11.2909,11.2714,11.2811,14300.0
2012-07-16 10:50:00,11.58,11.58,11.57,11.57,2100.0,11.2811,11.2811,11.2714,11.2714,2100.0
2012-07-16 10:55:00,11.58,11.58,11.56,11.56,20700.0,11.2811,11.2811,11.2617,11.2617,20700.0
2012-07-16 11:00:00,11.57,11.57,11.56,11.57,16600.0,11.2714,11.2714,11.2617,11.2714,16600.0
2012-07-16 11:05:00,11.57,11.58,11.57,11.58,35200.0,11.2714,11.2811,11.2714,11.2811,35200.0
2012-07-16 11:10:00,11.58,11.63,11.58,11.62,53100.0,11.2811,11.3298,11.2811,11.3201,53100.0
2012-07-16 11:15:00,11.62,11.63,11.61,11.62,22800.0,11.3201,11.3298,11.3104,11.3201,22800.0
2012-07-16 11:20:00,11.62,11.62,11.6,11.6,13300.0,11.3201,11.3201,11.3006,11.3006,13300.0
2012-07-16 11:25:00,11.61,11.61,11.59,11.6,19100.0,11.3104,11.3104,11.2909,11.3006,19100.0
2012-07-16 11:30:00,11.6,11.62,11.58,11.58,43300.0,11.3006,11.3201,11.2811,11.2811,43300.0
2012-07-16 11:35:00,11.58,11.6,11.57,11.6,22700.0,11.2811,11.3006,11.2714,11.3006,22700.0
2012-07-16 11:40:00,11.6,11.6,11.58,11.58,9500.0,11.3006,11.3006,11.2811,11.2811,9500.0
2012-07-16 11:45:00,11.58,11.59,11.58,11.58,1600.0,11.2811,11.2909,11.2811,11.2811,1600.0
2012-07-16 11:50:00,11.58,11.6,11.58,11.6,12900.0,11.2811,11.3006,11.2811,11.3006,12900.0
2012-07-16 11:55:00,11.59,11.61,11.59,11.6,19700.0,11.2909,11.3104,11.2909,11.3006,19700.0
2012-07-16 12:00:00,11.61,11.62,11.6,11.61,27300.0,11.3104,11.3201,11.3006,11.3104,27300.0
2012-07-16 12:05:00,11.61,11.62,11.59,11.59,19800.0,11.3104,11.3201,11.2909,11.2909,19800.0
2012-07-16 12:10:00,11.59,11.59,11.58,11.58,9400.0,11.2909,11.2909,11.2811,11.2811,9400.0
2012-07-16 12:15:00,11.59,11.59,11.56,11.57,42000.0,11.2909,11.2909,11.2617,11.2714,42000.0
2012-07-16 12:20:00,11.58,11.58,11.57,11.57,2900.0,11.2811,11.2811,11.2714,11.2714,2900.0
2012-07-16 12:25:00,11.57,11.58,11.55,11.58,45800.0,11.2714,11.2811,11.2519,11.2811,45800.0
2012-07-16 12:30:00,11.58,11.58,11.56,11.56,4500.0,11.2811,11.2811,11.2617,11.2617,4500.0
2012-07-16 12:35:00,11.56,11.56,11.52,11.53,19400.0,11.2617,11.2617,11.2227,11.2324,19400.0
2012-07-16 12:40:00,11.53,11.54,11.52,11.52,12200.0,11.2324,11.2422,11.2227,11.2227,12200.0
2012-07-16 12:45:00,11.52,11.54,11.52,11.54,11500.0,11.2227,11.2422,11.2227,11.2422,11500.0
2012-07-16 12:50:00,11.53,11.56,11.52,11.55,187300.0,11.2324,11.2617,11.2227,11.2519,187300.0
2012-07-16 12:55:00,11.55,11.55,11.54,11.55,31800.0,11.2519,11.2519,11.2422,11.2519,31800.0
2012-07-16 13:00:00,11.54,11.55,11.54,11.54,50000.0,11.2422,11.2519,11.2422,11.2422,50000.0
2012-07-16 13:05:00,11.55,11.55,11.54,11.54,7700.0,11.2519,11.2519,11.2422,11.2422,7700.0
2012-07-16 13:10:00,11.54,11.54,11.52,11.53,43500.0,11.2422,11.2422,11.2227,11.2324,43500.0
2012-07-16 13:15:00,11.53,11.54,11.51,11.54,10500.0,11.2324,11.2422,11.2129,11.2422,10500.0
2012-07-16 13:20:00,11.53,11.54,11.51,11.53,11300.0,11.2324,11.2422,11.2129,11.2324,11300.0
2012-07-16 13:25:00,11.53,11.58,11.53,11.58,52700.0,11.2324,11.2811,11.2324,11.2811,52700.0
2012-07-16 13:30:00,11.58,11.59,11.54,11.55,82700.0,11.2811,11.2909,11.2422,11.2519,82700.0
2012-07-16 13:35:00,11.55,11.57,11.54,11.55,16800.0,11.2519,11.2714,11.2422,11.2519,16800.0
2012-07-16 13:40:00,11.54,11.56,11.53,11.56,11800.0,11.2422,11.2617,11.2324,11.2617,11800.0
2012-07-16 13:45:00,11.56,11.6,11.55,11.59,41000.0,11.2617,11.3006,11.2519,11.2909,41000.0
2012-07-16 13:50:00,11.58,11.59,11.58,11.59,17400.0,11.2811,11.2909,11.2811,11.2909,17400.0
2012-07-16 13:55:00,11.6,11.6,11.59,11.6,7200.0,11.3006,11.3006,11.2909,11.3006,7200.0
2012-07-16 14:00:00,11.6,11.6,11.59,11.59,46800.0,11.3006,11.3006,11.2909,11.2909,46800.0
2012-07-16 14:05:00,11.6,11.61,11.59,11.6,12100.0,11.3006,11.3104,11.2909,11.3006,12100.0
2012-07-16 14:10:00,11.61,11.61,11.59,11.6,15300.0,11.3104,11.3104,11.2909,11.3006,15300.0
2012-07-16 14:15:00,11.59,11.59,11.54,11.59,92200.0,11.2909,11.2909,11.2422,11.2909,92200.0
2012-07-16 14:20:00,11.59,11.6,11.59,11.6,13500.0,11.2909,11.3006,11.2909,11.3006,13500.0
2012-07-16 14:25:00,11.6,11.6,11.58,11.59,17300.0,11.3006,11.3006,11.2811,11.2909,17300.0
2012-07-16 14:30:00,11.6,11.61,11.58,11.58,60900.0,11.3006,11.3104,11.2811,11.2811,60900.0
2012-07-16 14:35:00,11.58,11.6,11.58,11.59,9300.0,11.2811,11.3006,11.2811,11.2909,9300.0
2012-07-16 14:40:00,11.6,11.6,11.59,11.6,4200.0,11.3006,11.3006,11.2909,11.3006,4200.0
2012-07-16 14:45:00,11.6,11.6,11.59,11.6,3100.0,11.3006,11.3006,11.2909,11.3006,3100.0
2012-07-16 14:50:00,11.59,11.61,11.53,11.53,75600.0,11.2909,11.3104,11.2324,11.2324,75600.0
2012-07-16 14:55:00,11.54,11.54,11.52,11.53,16200.0,11.2422,11.2422,11.2227,11.2324,16200.0
2012-07-16 15:00:00,11.52,11.53,11.5,11.52,72500.0,11.2227,11.2324,11.2032,11.2227,72500.0
2012-07-16 15:05:00,11.52,11.52,11.51,11.52,15200.0,11.2227,11.2227,11.2129,11.2227,15200.0
2012-07-16 15:10:00,11.52,11.52,11.49,11.51,45000.0,11.2227,11.2227,11.1935,11.2129,45000.0
2012-07-16 15:15:00,11.51,11.54,11.49,11.54,174300.0,11.2129,11.2422,11.1935,11.2422,174300.0
2012-07-16 15:20:00,11.54,11.54,11.53,11.54,27600.0,11.2422,11.2422,11.2324,11.2422,27600.0
2012-07-16 15:25:00,11.54,11.54,11.53,11.53,64300.0,11.2422,11.2422,11.2324,11.2324,64300.0
2012-07-16 15:30:00,11.53,11.54,11.51,11.53,51900.0,11.2324,11.2422,11.2129,11.2324,51900.0
2012-07-16 15:35:00,11.53,11.55,11.5,11.51,64000.0,11.2324,11.2519,11.2032,11.2129,64000.0
2012-07-16 15:40:00,11.51,11.52,11.5,11.52,135000.0,11.2129,11.2227,11.2032,11.2227,135000.0
2012-07-16 15:45:00,11.52,11.56,11.5,11.53,393300.0,11.2227,11.2617,11.2032,11.2324,393300.0
2012-07-16 15:50:00,11.53,11.54,11.51,11.54,114500.0,11.2324,11.2422,11.2129,11.2422,114500.0
2012-07-16 15:55:00,11.53,11.54,11.51,11.54,114500.0,11.2324,11.2422,11.2129,11.2422,114500.0
2012-07-17 09:30:00,11.59,11.62,11.54,11.54,39200.0,11.2909,11.3201,11.2422,11.2422,39200.0
2012-07-17 09:35:00,11.56,11.58,11.53,11.55,16000.0,11.2617,11.2811,11.2324,11.2519,16000.0
2012-07-17 09:40:00,11.55,11.55,11.49,11.52,26400.0,11.2519,11.2519,11.1935,11.2227,26400.0
2012-07-17 09:45:00,11.51,11.52,11.47,11.48,22900.0,11.2129,11.2227,11.174,11.1837,22900.0
2012-07-17 09:50:00,11.48,11.51,11.47,11.5,23500.0,11.1837,11.2129,11.174,11.2032,23500.0
2012-07-17 09:55:00,11.5,11.52,11.49,11.52,50400.0,11.2032,11.2227,11.1935,11.2227,50400.0
2012-07-17 10:00:00,11.51,11.51,11.44,11.44,46200.0,11.2129,11.2129,11.1448,11.1448,46200.0
2012-07-17 10:05:00,11.44,11.44,11.4,11.44,33300.0,11.1448,11.1448,11.1058,11.1448,33300.0
2012-07-17 10:10:00,11.43,11.44,11.4,11.44,29200.0,11.135,11.1448,11.1058,11.1448,29200.0
2012-07-17 10:15:00,11.44,11.45,11.41,11.42,33500.0,11.1448,11.1545,11.1155,11.1253,33500.0
2012-07-17 10:20:00,11.43,11.45,11.42,11.44,24800.0,11.135,11.1545,11.1253,11.1448,24800.0
2012-07-17 10:25:00,11.44,11.45,11.42,11.43,13900.0,11.1448,11.1545,11.1253,11.135,13900.0
2012-07-17 10:30:00,11.43,11.44,11.41,11.42,29200.0,11.135,11.1448,11.1155,11.1253,29200.0
2012-07-17 10:35:00,11.42,11.43,11.33,11.33,54100.0,11.1253,11.135,11.0376,11.0376,54100.0
2012-07-17 10:40:00,11.32,11.32,11.28,11.3,43300.0,11.0278,11.0278,10.9889,11.0084,43300.0
2012-07-17 10:45:00,11.3,11.32,11.29,11.32,16900.0,11.0084,11.0278,10.9986,11.0278,16900.0
2012-07-17 10:50:00,11.31,11.36,11.31,11.36,28700.0,11.0181,11.0668,11.0181,11.0668,28700.0
2012-07-17 10:55:00,11.36,11.36,11.33,11.33,18800.0,11.0668,11.0668,11.0376,11.0376,18800.0
2012-07-17 11:00:00,11.34,11.36,11.31,11.34,46100.0,11.0473,11.0668,11.0181,11.0473,46100.0
2012-07-17 11:05:00,11.35,11.38,11.35,11.38,17300.0,11.0571,11.0863,11.0571,11.0863,17300.0
2012-07-17 11:10:00,11.38,11.39,11.36,11.36,27900.0,11.0863,11.096,11.0668,11.0668,27900.0
2012-07-17 11:15:00,11.37,11.37,11.29,11.33,125600.0,11.0766,11.0766,10.9986,11.0376,125600.0
2012-07-17 11:20:00,11.33,11.34,11.32,11.33,21000.0,11.0376,11.0473,11.0278,11.0376,21000.0
2012-07-17 11:25:00,11.34,11.34,11.32,11.32,6600.0,11.0473,11.0473,11.0278,11.0278,6600.0
2012-07-17 11:30:00,11.33,11.33,11.3,11.32,37600.0,11.0376,11.0376,11.0084,11.0278,37600.0
2012-07-17 11:35:00,11.32,11.38,11.32,11.38,23000.0,11.0278,11.0863,11.0278,11.0863,23000.0
2012-07-17 11:40:00,11.38,11.4,11.38,11.4,9200.0,11.0863,11.1058,11.0863,11.1058,9200.0
2012-07-17 11:45:00,11.4,11.4,11.39,11.4,5800.0,11.1058,11.1058,11.096,11.1058,5800.0
2012-07-17 11:50:00,11.4,11.4,11.38,11.38,6800.0,11.1058,11.1058,11.0863,11.0863,6800.0
2012-07-17 11:55:00,11.38,11.4,11.37,11.4,35700.0,11.0863,11.1058,11.0766,11.1058,35700.0
2012-07-17 12:00:00,11.4,11.41,11.39,11.39,42400.0,11.1058,11.1155,11.096,11.096,42400.0
2012-07-17 12:05:00,11.39,11.41,11.39,11.4,85400.0,11.096,11.1155,11.096,11.1058,85400.0
2012-07-17 12:10:00,11.4,11.4,11.39,11.4,30000.0,11.1058,11.1058,11.096,11.1058,30000.0
2012-07-17 12:15:00,11.4,11.4,11.35,11.35,54400.0,11.1058,11.1058,11.0571,11.0571,54400.0
2012-07-17 12:20:00,11.36,11.39,11.35,11.38,46700.0,11.0668,11.096,11.0571,11.0863,46700.0
2012-07-17 12:25:00,11.39,11.39,11.37,11.37,44400.0,11.096,11.096,11.0766,11.0766,44400.0
2012-07-17 12:30:00,11.37,11.4,11.37,11.4,21300.0,11.0766,11.1058,11.0766,11.1058,21300.0
2012-07-17 12:35:00,11.39,11.4,11.38,11.39,14800.0,11.096,11.1058,11.0863,11.096,14800.0
2012-07-17 12:40:00,11.4,11.4,11.36,11.36,31800.0,11.1058,11.1058,11.0668,11.0668,31800.0
2012-07-17 12:45:00,11.36,11.38,11.36,11.37,25100.0,11.0668,11.0863,11.0668,11.0766,25100.0
2012-07-17 12:50:00,11.36,11.37,11.34,11.34,11800.0,11.0668,11.0766,11.0473,11.0473,11800.0
2012-07-17 12:55:00,11.34,11.35,11.31,11.33,98800.0,11.0473,11.0571,11.0181,11.0376,98800.0
2012-07-17 13:00:00,11.33,11.35,11.32,11.35,28000.0,11.0376,11.0571,11.0278,11.0571,28000.0
2012-07-17 13:05:00,11.35,11.35,11.33,11.34,19400.0,11.0571,11.0571,11.0376,11.0473,19400.0
2012-07-17 13:10:00,11.34,11.34,11.33,11.34,5900.0,11.0473,11.0473,11.0376,11.0473,5900.0
2012-07-17 13:15:00,11.33,11.35,11.33,11.35,21100.0,11.0376,11.0571,11.0376,11.0571,21100.0
2012-07-17 13:20:00,11.35,11.36,11.32,11.35,38000.0,11.0571,11.0668,11.0278,11.0571,38000.0
2012-07-17 13:25:00,11.36,11.38,11.35,11.36,26000.0,11.0668,11.0863,11.0571,11.0668,26000.0
2012-07-17 13:30:00,11.37,11.4,11.36,11.39,30600.0,11.0766,11.1058,11.0668,11.096,30600.0
2012-07-17 13:35:00,11.39,11.39,11.38,11.39,6300.0,11.096,11.096,11.0863,11.096,6300.0
2012-07-17 13:40:00,11.39,11.4,11.38,11.4,18500.0,11.096,11.1058,11.0863,11.1058,18500.0
2012-07-17 13:45:00,11.4,11.4,11.39,11.4,10800.0,11.1058,11.1058,11.096,11.1058,10800.0
2012-07-17 13:50:00,11.39,11.41,11.39,11.39,23600.0,11.096,11.1155,11.096,11.096,23600.0
2012-07-17 13:55:00,11.4,11.4,11.37,11.39,25000.0,11.1058,11.1058,11.0766,11.096,25000.0
2012-07-17 14:00:00,11.38,11.39,11.37,11.38,43300.0,11.0863,11.096,11.0766,11.0863,43300.0
2012-07-17 14:05:00,11.39,11.4,11.38,11.4,54300.0,11.096,11.1058,11.0863,11.1058,54300.0
2012-07-17 14:10:00,11.4,11.4,11.39,11.39,19800.0,11.1058,11.1058,11.096,11.096,19800.0
2012-07-17 14:15:00,11.4,11.4,11.39,11.4,8900.0,11.1058,11.1058,11.096,11.1058,8900.0
2012-07-17 14:20:00,11.4,11.4,11.38,11.38,16800.0,11.1058,11.1058,11.0863,11.0863,16800.0
2012-07-17 14:25:00,11.38,11.39,11.37,11.39,51600.0,11.0863,11.096,11.0766,11.096,51600.0
2012-07-17 14:30:00,11.39,11.41,11.38,11.39,50700.0,11.096,11.1155,11.0863,11.096,50700.0
2012-07-17 14:35:00,11.39,11.4,11.37,11.38,13800.0,11.096,11.1058,11.0766,11.0863,13800.0
2012-07-17 14:40:00,11.37,11.39,11.36,11.38,45400.0,11.0766,11.096,11.0668,11.0863,45400.0
2012-07-17 14:45:00,11.38,11.4,11.37,11.37,24900.0,11.0863,11.1058,11.0766,11.0766,24900.0
2012-07-17 14:50:00,11.38,11.38,11.37,11.38,18300.0,11.0863,11.0863,11.0766,11.0863,18300.0
2012-07-17 14:55:00,11.38,11.4,11.37,11.39,75400.0,11.0863,11.1058,11.0766,11.096,75400.0
2012-07-17 15:00:00,11.38,11.4,11.38,11.39,80300.0,11.0863,11.1058,11.0863,11.096,80300.0
2012-07-17 15:05:00,11.38,11.39,11.37,11.37,13800.0,11.0863,11.096,11.0766,11.0766,13800.0
2012-07-17 15:10:00,11.37,11.39,11.37,11.37,46400.0,11.0766,11.096,11.0766,11.0766,46400.0
2012-07-17 15:15:00,11.38,11.4,11.37,11.39,48400.0,11.0863,11.1058,11.0766,11.096,48400.0
2012-07-17 15:20:00,11.38,11.4,11.38,11.4,21500.0,11.0863,11.1058,11.0863,11.1058,21500.0
2012-07-17 15:25:00,11.4,11.4,11.38,11.39,16900.0,11.1058,11.1058,11.0863,11.096,16900.0
2012-07-17 15:30:00,11.38,11.4,11.38,11.4,41300.0,11.0863,11.1058,11.0863,11.1058,41300.0
2012-07-17 15:35:00,11.4,11.4,11.37,11.38,42700.0,11.1058,11.1058,11.0766,11.0863,42700.0
2012-07-17 15:40:00,11.38,11.4,11.37,11.38,78800.0,11.0863,11.1058,11.0766,11.0863,78800.0
2012-07-17 15:45:00,11.37,11.38,11.35,11.37,136500.0,11.0766,11.0863,11.0571,11.0766,136500.0
2012-07-17 15:50:00,11.37,11.37,11.36,11.36,100200.0,11.0766,11.0766,11.0668,11.0668,100200.0
2012-07-17 15:55:00,11.37,11.37,11.32,11.35,303600.0,11.0766,11.0766,11.0278,11.0571,303600.0
2012-07-18 09:30:00,11.34,11.41,11.31,11.38,86800.0,11.0473,11.1155,11.0181,11.0863,86800.0
2012-07-18 09:35:00,11.38,11.44,11.38,11.43,147400.0,11.0863,11.1448,11.0863,11.135,147400.0
2012-07-18 09:40:00,11.43,11.43,11.4,11.41,57500.0,11.135,11.135,11.1058,11.1155,57500.0
2012-07-18 09:45:00,11.41,11.42,11.37,11.38,106000.0,11.1155,11.1253,11.0766,11.0863,106000.0
2012-07-18 09:50:00,11.38,11.42,11.37,11.41,167500.0,11.0863,11.1253,11.0766,11.1155,167500.0
2012-07-18 09:55:00,11.41,11.44,11.4,11.4,136800.0,11.1155,11.1448,11.1058,11.1058,136800.0
2012-07-18 10:00:00,11.41,11.42,11.39,11.39,292400.0,11.1155,11.1253,11.096,11.096,292400.0
2012-07-18 10:05:00,11.4,11.4,11.38,11.4,151700.0,11.1058,11.1058,11.0863,11.1058,151700.0
2012-07-18 10:10:00,11.4,11.41,11.38,11.38,111500.0,11.1058,11.1155,11.0863,11.0863,111500.0
2012-07-18 10:15:00,11.38,11.4,11.38,11.4,78200.0,11.0863,11.1058,11.0863,11.1058,78200.0
2012-07-18 10:20:00,11.4,11.4,11.38,11.4,42100.0,11.1058,11.1058,11.0863,11.1058,42100.0
2012-07-18 10:25:00,11.4,11.4,11.39,11.4,6400.0,11.1058,11.1058,11.096,11.1058,6400.0
2012-07-18 10:30:00,11.4,11.4,11.35,11.38,130400.0,11.1058,11.1058,11.0571,11.0863,130400.0
2012-07-18 10:35:00,11.39,11.4,11.38,11.4,32300.0,11.096,11.1058,11.0863,11.1058,32300.0
2012-07-18 10:40:00,11.4,11.41,11.37,11.38,61900.0,11.1058,11.1155,11.0766,11.0863,61900.0
2012-07-18 10:45:00,11.37,11.37,11.33,11.37,101000.0,11.0766,11.0766,11.0376,11.0766,101000.0
2012-07-18 10:50:00,11.36,11.38,11.35,11.38,85100.0,11.0668,11.0863,11.0571,11.0863,85100.0
2012-07-18 10:55:00,11.37,11.4,11.37,11.4,34100.0,11.0766,11.1058,11.0766,11.1058,34100.0
2012-07-18 11:00:00,11.4,11.41,11.39,11.39,53600.0,11.1058,11.1155,11.096,11.096,53600.0
2012-07-18 11:05:00,11.4,11.4,11.39,11.4,24100.0,11.1058,11.1058,11.096,11.1058,24100.0
2012-07-18 11:10:00,11.4,11.4,11.38,11.4,51900.0,11.1058,11.1058,11.0863,11.1058,51900.0
2012-07-18 11:15:00,11.4,11.4,11.39,11.4,65900.0,11.1058,11.1058,11.096,11.1058,65900.0
2012-07-18 11:20:00,11.4,11.41,11.39,11.39,70700.0,11.1058,11.1155,11.096,11.096,70700.0
2012-07-18 11:25:00,11.4,11.4,11.39,11.4,10700.0,11.1058,11.1058,11.096,11.1058,10700.0
2012-07-18 11:30:00,11.4,11.41,11.39,11.41,186000.0,11.1058,11.1155,11.096,11.1155,186000.0
2012-07-18 11:35:00,11.41,11.42,11.39,11.4,111800.0,11.1155,11.1253,11.096,11.1058,111800.0
2012-07-18 11:40:00,11.4,11.41,11.39,11.4,57400.0,11.1058,11.1155,11.096,11.1058,57400.0
2012-07-18 11:45:00,11.39,11.42,11.39,11.42,58200.0,11.096,11.1253,11.096,11.1253,58200.0
2012-07-18 11:50:00,11.43,11.44,11.42,11.44,43300.0,11.135,11.1448,11.1253,11.1448,43300.0
2012-07-18 11:55:00,11.44,11.48,11.43,11.46,116100.0,11.1448,11.1837,11.135,11.1642,116100.0
2012-07-18 12:00:00,11.46,11.48,11.46,11.48,33500.0,11.1642,11.1837,11.1642,11.1837,33500.0
2012-07-18 12:05:00,11.48,11.54,11.48,11.54,137500.0,11.1837,11.2422,11.1837,11.2422,137500.0
2012-07-18 12:10:00,11.54,11.54,11.53,11.54,9300.0,11.2422,11.2422,11.2324,11.2422,9300.0
2012-07-18 12:15:00,11.53,11.57,11.53,11.57,50100.0,11.2324,11.2714,11.2324,11.2714,50100.0
2012-07-18 12:20:00,11.58,11.6,11.58,11.6,19800.0,11.2811,11.3006,11.2811,11.3006,19800.0
2012-07-18 12:25:00,11.6,11.61,11.57,11.57,74600.0,11.3006,11.3104,11.2714,11.2714,74600.0
2012-07-18 12:30:00,11.57,11.58,11.56,11.56,52600.0,11.2714,11.2811,11.2617,11.2617,52600.0
2012-07-18 12:35:00,11.56,11.56,11.53,11.53,34700.0,11.2617,11.2617,11.2324,11.2324,34700.0
2012-07-18 12:40:00,11.54,11.54,11.51,11.51,87300.0,11.2422,11.2422,11.2129,11.2129,87300.0
2012-07-18 12:45:00,11.52,11.52,11.5,11.51,56200.0,11.2227,11.2227,11.2032,11.2129,56200.0
2012-07-18 12:50:00,11.52,11.53,11.51,11.53,13000.0,11.2227,11.2324,11.2129,11.2324,13000.0
2012-07-18 12:55:00,11.53,11.53,11.52,11.52,3000.0,11.2324,11.2324,11.2227,11.2227,3000.0
2012-07-18 13:00:00,11.53,11.53,11.51,11.51,23400.0,11.2324,11.2324,11.2129,11.2129,23400.0
2012-07-18 13:05:00,11.52,11.52,11.51,11.52,3700.0,11.2227,11.2227,11.2129,11.2227,3700.0
2012-07-18 13:10:00,11.52,11.52,11.51,11.51,11400.0,11.2227,11.2227,11.2129,11.2129,11400.0
2012-07-18 13:15:00,11.52,11.53,11.51,11.52,59700.0,11.2227,11.2324,11.2129,11.2227,59700.0
2012-07-18 13:20:00,11.52,11.53,11.51,11.52,18000.0,11.2227,11.2324,11.2129,11.2227,18000.0
2012-07-18 13:25:00,11.52,11.53,11.51,11.52,44200.0,11.2227,11.2324,11.2129,11.2227,44200.0
2012-07-18 13:30:00,11.52,11.53,11.49,11.51,52800.0,11.2227,11.2324,11.1935,11.2129,52800.0
2012-07-18 13:35:00,11.51,11.51,11.49,11.5,34800.0,11.2129,11.2129,11.1935,11.2032,34800.0
2012-07-18 13:40:00,11.49,11.5,11.49,11.5,22800.0,11.1935,11.2032,11.1935,11.2032,22800.0
2012-07-18 13:45:00,11.49,11.5,11.49,11.5,12800.0,11.1935,11.2032,11.1935,11.2032,12800.0
2012-07-18 13:50:00,11.5,11.5,11.47,11.47,62700.0,11.2032,11.2032,11.174,11.174,62700.0
2012-07-18 13:55:00,11.47,11.49,11.47,11.48,42400.0,11.174,11.1935,11.174,11.1837,42400.0
2012-07-18 14:00:00,11.48,11.5,11.48,11.5,32200.0,11.1837,11.2032,11.1837,11.2032,32200.0
2012-07-18 14:05:00,11.5,11.5,11.47,11.49,238300.0,11.2032,11.2032,11.174,11.1935,238300.0
2012-07-18 14:10:00,11.49,11.5,11.48,11.48,165600.0,11.1935,11.2032,11.1837,11.1837,165600.0
2012-07-18 14:15:00,11.48,11.5,11.48,11.48,29800.0,11.1837,11.2032,11.1837,11.1837,29800.0
2012-07-18 14:20:00,11.49,11.51,11.47,11.48,54500.0,11.1935,11.2129,11.174,11.1837,54500.0
2012-07-18 14:25:00,11.47,11.47,11.46,11.46,15500.0,11.174,11.174,11.1642,11.1642,15500.0
2012-07-18 14:30:00,11.46,11.47,11.45,11.46,32200.0,11.1642,11.174,11.1545,11.1642,32200.0
2012-07-18 14:35:00,11.46,11.46,11.44,11.44,26600.0,11.1642,11.1642,11.1448,11.1448,26600.0
2012-07-18 14:40:00,11.44,11.45,11.4,11.41,29500.0,11.1448,11.1545,11.1058,11.1155,29500.0
2012-07-18 14:45:00,11.4,11.41,11.4,11.41,14600.0,11.1058,11.1155,11.1058,11.1155,14600.0
2012-07-18 14:50:00,11.41,11.42,11.39,11.41,213300.0,11.1155,11.1253,11.096,11.1155,213300.0
2012-07-18 14:55:00,11.42,11.44,11.41,11.43,54600.0,11.1253,11.1448,11.1155,11.135,54600.0
2012-07-18 15:00:00,11.44,11.48,11.43,11.48,255400.0,11.1448,11.1837,11.135,11.1837,255400.0
2012-07-18 15:05:00,11.48,11.48,11.46,11.46,48700.0,11.1837,11.1837,11.1642,11.1642,48700.0
2012-07-18 15:10:00,11.46,11.49,11.46,11.48,52400.0,11.1642,11.1935,11.1642,11.1837,52400.0
2012-07-18 15:15:00,11.48,11.48,11.46,11.47,134500.0,11.1837,11.1837,11.1642,11.174,134500.0
2012-07-18 15:20:00,11.48,11.49,11.46,11.46,101400.0,11.1837,11.1935,11.1642,11.1642,101400.0
2012-07-18 15:25:00,11.47,11.48,11.46,11.46,172600.0,11.174,11.1837,11.1642,11.1642,172600.0
2012-07-18 15:30:00,11.46,11.5,11.46,11.49,56500.0,11.1642,11.2032,11.1642,11.1935,56500.0
2012-07-18 15:35:00,11.49,11.5,11.48,11.5,50700.0,11.1935,11.2032,11.1837,11.2032,50700.0
2012-07-18 15:40:00,11.5,11.5,11.47,11.48,91400.0,11.2032,11.2032,11.174,11.1837,91400.0
2012-07-18 15:45:00,11.48,11.48,11.46,11.46,126400.0,11.1837,11.1837,11.1642,11.1642,126400.0
2012-07-18 15:50:00,11.47,11.5,11.46,11.49,307600.0,11.174,11.2032,11.1642,11.1935,307600.0
2012-07-18 15:55:00,11.49,11.51,11.48,11.49,242500.0,11.1935,11.2129,11.1837,11.1935,242500.0
2012-07-19 09:30:00,11.6,11.66,11.53,11.56,152000.0,11.3006,11.3591,11.2324,11.2617,152000.0
2012-07-19 09:35:00,11.58,11.74,11.58,11.74,78300.0,11.2811,11.437,11.2811,11.437,78300.0
2012-07-19 09:40:00,11.74,11.82,11.73,11.79,78200.0,11.437,11.5149,11.4273,11.4857,78200.0
2012-07-19 09:45:00,11.79,11.82,11.77,11.81,48300.0,11.4857,11.5149,11.4662,11.5052,48300.0
2012-07-19 09:50:00,11.81,11.87,11.81,11.87,51800.0,11.5052,11.5637,11.5052,11.5637,51800.0
2012-07-19 09:55:00,11.87,11.89,11.86,11.89,35000.0,11.5637,11.5831,11.5539,11.5831,35000.0
2012-07-19 10:00:00,11.88,11.94,11.84,11.94,116900.0,11.5734,11.6318,11.5344,11.6318,116900.0
2012-07-19 10:05:00,11.93,11.94,11.88,11.91,129000.0,11.6221,11.6318,11.5734,11.6026,129000.0
2012-07-19 10:10:00,11.91,11.92,11.87,11.92,61800.0,11.6026,11.6124,11.5637,11.6124,61800.0
2012-07-19 10:15:00,11.92,12.03,11.91,12.01,162600.0,11.6124,11.7195,11.6026,11.7,162600.0
2012-07-19 10:20:00,12.01,12.03,12.0,12.0,54900.0,11.7,11.7195,11.6903,11.6903,54900.0
2012-07-19 10:25:00,12.0,12.02,11.97,12.02,72200.0,11.6903,11.7098,11.6611,11.7098,72200.0
2012-07-19 10:30:00,12.02,12.09,12.01,12.09,86300.0,11.7098,11.778,11.7,11.778,86300.0
2012-07-19 10:35:00,12.08,12.12,12.08,12.11,126400.0,11.7682,11.8072,11.7682,11.7975,126400.0
2012-07-19 10:40:00,12.12,12.21,12.08,12.2,159900.0,11.8072,11.8949,11.7682,11.8851,159900.0
2012-07-19 10:45:00,12.2,12.28,12.18,12.26,186700.0,11.8851,11.9631,11.8657,11.9436,186700.0
2012-07-19 10:50:00,12.26,12.28,12.24,12.28,30300.0,11.9436,11.9631,11.9241,11.9631,30300.0
2012-07-19 10:55:00,12.28,12.3,12.22,12.22,127900.0,11.9631,11.9826,11.9046,11.9046,127900.0
2012-07-19 11:00:00,12.23,12.23,12.17,12.19,153800.0,11.9144,11.9144,11.8559,11.8754,153800.0
2012-07-19 11:05:00,12.19,12.2,12.17,12.2,109000.0,11.8754,11.8851,11.8559,11.8851,109000.0
2012-07-19 11:10:00,12.2,12.24,12.16,12.16,136800.0,11.8851,11.9241,11.8462,11.8462,136800.0
2012-07-19 11:15:00,12.16,12.17,12.12,12.14,87900.0,11.8462,11.8559,11.8072,11.8267,87900.0
2012-07-19 11:20:00,12.14,12.14,12.11,12.11,20500.0,11.8267,11.8267,11.7975,11.7975,20500.0
2012-07-19 11:25:00,12.12,12.16,12.11,12.16,31300.0,11.8072,11.8462,11.7975,11.8462,31300.0
2012-07-19 11:30:00,12.16,12.2,12.16,12.19,97900.0,11.8462,11.8851,11.8462,11.8754,97900.0
2012-07-19 11:35:00,12.19,12.25,12.19,12.24,101500.0,11.8754,11.9338,11.8754,11.9241,101500.0
2012-07-19 11:40:00,12.24,12.25,12.21,12.21,83600.0,11.9241,11.9338,11.8949,11.8949,83600.0
2012-07-19 11:45:00,12.21,12.21,12.17,12.18,68000.0,11.8949,11.8949,11.8559,11.8657,68000.0
2012-07-19 11:50:00,12.18,12.23,12.18,12.21,48200.0,11.8657,11.9144,11.8657,11.8949,48200.0
2012-07-19 11:55:00,12.21,12.22,12.2,12.22,13400.0,11.8949,11.9046,11.8851,11.9046,13400.0
2012-07-19 12:00:00,12.21,12.22,12.2,12.22,22300.0,11.8949,11.9046,11.8851,11.9046,22300.0
2012-07-19 12:05:00,12.23,12.25,12.22,12.24,30100.0,11.9144,11.9338,11.9046,11.9241,30100.0
2012-07-19 12:10:00,12.25,12.25,12.21,12.25,98300.0,11.9338,11.9338,11.8949,11.9338,98300.0
2012-07-19 12:15:00,12.25,12.26,12.22,12.24,116800.0,11.9338,11.9436,11.9046,11.9241,116800.0
2012-07-19 12:20:00,12.25,12.25,12.24,12.25,17900.0,11.9338,11.9338,11.9241,11.9338,17900.0
2012-07-19 12:25:00,12.24,12.25,12.23,12.24,25200.0,11.9241,11.9338,11.9144,11.9241,25200.0
2012-07-19 12:30:00,12.24,12.24,12.22,12.23,15000.0,11.9241,11.9241,11.9046,11.9144,15000.0
2012-07-19 12:35:00,12.23,12.23,12.2,12.2,15600.0,11.9144,11.9144,11.8851,11.8851,15600.0
2012-07-19 12:40:00,12.2,12.23,12.16,12.21,135400.0,11.8851,11.9144,11.8462,11.8949,135400.0
2012-07-19 12:45:00,12.22,12.25,12.2,12.24,93900.0,11.9046,11.9338,11.8851,11.9241,93900.0
2012-07-19 12:50:00,12.24,12.25,12.22,12.25,42000.0,11.9241,11.9338,11.9046,11.9338,42000.0
2012-07-19 12:55:00,12.25,12.28,12.23,12.23,124500.0,11.9338,11.9631,11.9144,11.9144,124500.0
2012-07-19 13:00:00,12.24,12.26,12.24,12.26,25400.0,11.9241,11.9436,11.9241,11.9436,25400.0
2012-07-19 13:05:00,12.26,12.29,12.25,12.29,57800.0,11.9436,11.9728,11.9338,11.9728,57800.0
2012-07-19 13:10:00,12.28,12.29,12.27,12.28,17200.0,11.9631,11.9728,11.9533,11.9631,17200.0
2012-07-19 13:15:00,12.28,12.29,12.26,12.26,32300.0,11.9631,11.9728,11.9436,11.9436,32300.0
2012-07-19 13:20:00,12.26,12.3,12.26,12.29,46200.0,11.9436,11.9826,11.9436,11.9728,46200.0
2012-07-19 13:25:00,12.29,12.3,12.26,12.27,47600.0,11.9728,11.9826,11.9436,11.9533,47600.0
2012-07-19 13:30:00,12.28,12.29,12.26,12.27,37700.0,11.9631,11.9728,11.9436,11.9533,37700.0
2012-07-19 13:35:00,12.27,12.28,12.23,12.24,78700.0,11.9533,11.9631,11.9144,11.9241,78700.0
2012-07-19 13:40:00,12.23,12.25,12.22,12.25,48800.0,11.9144,11.9338,11.9046,11.9338,48800.0
2012-07-19 13:45:00,12.25,12.25,12.19,12.21,80900.0,11.9338,11.9338,11.8754,11.8949,80900.0
2012-07-19 13:50:00,12.22,12.24,12.21,12.24,64100.0,11.9046,11.9241,11.8949,11.9241,64100.0
2012-07-19 13:55:00,12.24,12.24,12.17,12.21,97300.0,11.9241,11.9241,11.8559,11.8949,97300.0
2012-07-19 14:00:00,12.21,12.23,12.2,12.21,60000.0,11.8949,11.9144,11.8851,11.8949,60000.0
2012-07-19 14:05:00,12.22,12.25,12.21,12.25,22700.0,11.9046,11.9338,11.8949,11.9338,22700.0
2012-07-19 14:10:00,12.25,12.25,12.21,12.24,67800.0,11.9338,11.9338,11.8949,11.9241,67800.0
2012-07-19 14:15:00,12.23,12.23,12.2,12.22,28900.0,11.9144,11.9144,11.8851,11.9046,28900.0
2012-07-19 14:20:00,12.22,12.23,12.21,12.22,41700.0,11.9046,11.9144,11.8949,11.9046,41700.0
2012-07-19 14:25:00,12.22,12.23,12.21,12.23,19800.0,11.9046,11.9144,11.8949,11.9144,19800.0
2012-07-19 14:30:00,12.22,12.25,12.2,12.25,50400.0,11.9046,11.9338,11.8851,11.9338,50400.0
2012-07-19 14:35:00,12.25,12.28,12.24,12.26,74200.0,11.9338,11.9631,11.9241,11.9436,74200.0
2012-07-19 14:40:00,12.25,12.26,12.25,12.26,6900.0,11.9338,11.9436,11.9338,11.9436,6900.0
2012-07-19 14:45:00,12.25,12.26,12.24,12.25,69200.0,11.9338,11.9436,11.9241,11.9338,69200.0
2012-07-19 14:50:00,12.25,12.25,12.24,12.25,6100.0,11.9338,11.9338,11.9241,11.9338,6100.0
2012-07-19 14:55:00,12.25,12.28,12.24,12.28,44100.0,11.9338,11.9631,11.9241,11.9631,44100.0
2012-07-19 15:00:00,12.28,12.28,12.22,12.23,97900.0,11.9631,11.9631,11.9046,11.9144,97900.0
2012-07-19 15:05:00,12.24,12.25,12.23,12.25,28800.0,11.9241,11.9338,11.9144,11.9338,28800.0
2012-07-19 15:10:00,12.25,12.27,12.23,12.27,95500.0,11.9338,11.9533,11.9144,11.9533,95500.0
2012-07-19 15:15:00,12.27,12.29,12.26,12.29,126800.0,11.9533,11.9728,11.9436,11.9728,126800.0
2012-07-19 15:20:00,12.3,12.33,12.28,12.31,133200.0,11.9826,12.0118,11.9631,11.9923,133200.0
2012-07-19 15:25:00,12.31,12.33,12.29,12.31,88600.0,11.9923,12.0118,11.9728,11.9923,88600.0
2012-07-19 15:30:00,12.31,12.32,12.3,12.3,52700.0,11.9923,12.002,11.9826,11.9826,52700.0
2012-07-19 15:35:00,12.3,12.36,12.3,12.33,124300.0,11.9826,12.041,11.9826,12.0118,124300.0
2012-07-19 15:40:00,12.33,12.37,12.33,12.34,75600.0,12.0118,12.0508,12.0118,12.0215,75600.0
2012-07-19 15:45:00,12.34,12.38,12.34,12.34,163400.0,12.0215,12.0605,12.0215,12.0215,163400.0
2012-07-19 15:50:00,12.35,12.37,12.3,12.32,212800.0,12.0313,12.0508,11.9826,12.002,212800.0
2012-07-19 15:55:00,12.32,12.32,12.26,12.29,444400.0,12.002,12.002,11.9436,11.9728,444400.0
2012-07-20 09:30:00,12.22,12.23,12.03,12.09,378600.0,11.9046,11.9144,11.7195,11.778,378600.0
2012-07-20 09:35:00,12.09,12.1,12.03,12.09,52100.0,11.778,11.7877,11.7195,11.778,52100.0
2012-07-20 09:40:00,12.09,12.1,12.04,12.07,69000.0,11.778,11.7877,11.7293,11.7585,69000.0
2012-07-20 09:45:00,12.07,12.1,12.06,12.1,88300.0,11.7585,11.7877,11.7488,11.7877,88300.0
2012-07-20 09:50:00,12.11,12.11,12.05,12.06,77000.0,11.7975,11.7975,11.739,11.7488,77000.0
2012-07-20 09:55:00,12.07,12.07,12.02,12.05,32700.0,11.7585,11.7585,11.7098,11.739,32700.0
2012-07-20 10:00:00,12.05,12.11,12.03,12.09,188100.0,11.739,11.7975,11.7195,11.778,188100.0
2012-07-20 10:05:00,12.1,12.12,12.08,12.1,41800.0,11.7877,11.8072,11.7682,11.7877,41800.0
2012-07-20 10:10:00,12.1,12.13,12.09,12.1,36000.0,11.7877,11.8169,11.778,11.7877,36000.0
2012-07-20 10:15:00,12.11,12.14,12.11,12.13,46600.0,11.7975,11.8267,11.7975,11.8169,46600.0
2012-07-20 10:20:00,12.14,12.18,12.12,12.12,87800.0,11.8267,11.8657,11.8072,11.8072,87800.0
2012-07-20 10:25:00,12.13,12.2,12.13,12.19,35200.0,11.8169,11.8851,11.8169,11.8754,35200.0
2012-07-20 10:30:00,12.18,12.19,12.12,12.14,44600.0,11.8657,11.8754,11.8072,11.8267,44600.0
2012-07-20 10:35:00,12.15,12.15,12.1,12.1,35000.0,11.8364,11.8364,11.7877,11.7877,35000.0
2012-07-20 10:40:00,12.1,12.13,12.09,12.09,17200.0,11.7877,11.8169,11.778,11.778,17200.0
2012-07-20 10:45:00,12.1,12.12,12.1,12.12,37500.0,11.7877,11.8072,11.7877,11.8072,37500.0
2012-07-20 10:50:00,12.12,12.16,12.12,12.15,61800.0,11.8072,11.8462,11.8072,11.8364,61800.0
2012-07-20 10:55:00,12.15,12.17,12.13,12.15,29900.0,11.8364,11.8559,11.8169,11.8364,29900.0
2012-07-20 11:00:00,12.15,12.2,12.14,12.19,45700.0,11.8364,11.8851,11.8267,11.8754,45700.0
2012-07-20 11:05:00,12.19,12.21,12.18,12.18,23900.0,11.8754,11.8949,11.8657,11.8657,23900.0
2012-07-20 11:10:00,12.19,12.19,12.14,12.17,23300.0,11.8754,11.8754,11.8267,11.8559,23300.0
2012-07-20 11:15:00,12.17,12.2,12.14,12.14,44000.0,11.8559,11.8851,11.8267,11.8267,44000.0
2012-07-20 11:20:00,12.13,12.17,12.13,12.14,85300.0,11.8169,11.8559,11.8169,11.8267,85300.0
2012-07-20 11:25:00,12.14,12.16,12.14,12.16,31800.0,11.8267,11.8462,11.8267,11.8462,31800.0
2012-07-20 11:30:00,12.16,12.16,12.1,12.1,15200.0,11.8462,11.8462,11.7877,11.7877,15200.0
2012-07-20 11:35:00,12.11,12.12,12.1,12.12,25300.0,11.7975,11.8072,11.7877,11.8072,25300.0
2012-07-20 11:40:00,12.12,12.12,12.07,12.07,39200.0,11.8072,11.8072,11.7585,11.7585,39200.0
2012-07-20 11:45:00,12.07,12.12,12.06,12.12,28000.0,11.7585,11.8072,11.7488,11.8072,28000.0
2012-07-20 11:50:00,12.12,12.12,12.07,12.08,38800.0,11.8072,11.8072,11.7585,11.7682,38800.0
2012-07-20 11:55:00,12.09,12.09,12.06,12.07,12900.0,11.778,11.778,11.7488,11.7585,12900.0
2012-07-20 12:00:00,12.07,12.07,12.04,12.05,20200.0,11.7585,11.7585,11.7293,11.739,20200.0
2012-07-20 12:05:00,12.05,12.06,12.03,12.05,33700.0,11.739,11.7488,11.7195,11.739,33700.0
2012-07-20 12:10:00,12.05,12.05,12.02,12.04,14100.0,11.739,11.739,11.7098,11.7293,14100.0
2012-07-20 12:15:00,12.03,12.04,12.02,12.03,14200.0,11.7195,11.7293,11.7098,11.7195,14200.0
2012-07-20 12:20:00,12.02,12.03,12.0,12.01,7800.0,11.7098,11.7195,11.6903,11.7,7800.0
2012-07-20 12:25:00,12.02,12.02,12.0,12.02,25200.0,11.7098,11.7098,11.6903,11.7098,25200.0
2012-07-20 12:30:00,12.02,12.02,12.0,12.01,39600.0,11.7098,11.7098,11.6903,11.7,39600.0
2012-07-20 12:35:00,12.01,12.02,11.99,12.0,15500.0,11.7,11.7098,11.6806,11.6903,15500.0
2012-07-20 12:40:00,12.0,12.02,12.0,12.01,23300.0,11.6903,11.7098,11.6903,11.7,23300.0
2012-07-20 12:45:00,12.01,12.01,12.0,12.0,7500.0,11.7,11.7,11.6903,11.6903,7500.0
2012-07-20 12:50:00,12.0,12.04,11.99,12.03,28800.0,11.6903,11.7293,11.6806,11.7195,28800.0
2012-07-20 12:55:00,12.03,12.06,12.01,12.05,148300.0,11.7195,11.7488,11.7,11.739,148300.0
2012-07-20 13:00:00,12.04,12.05,12.0,12.01,16800.0,11.7293,11.739,11.6903,11.7,16800.0
2012-07-20 13:05:00,12.01,12.02,12.0,12.01,8400.0,11.7,11.7098,11.6903,11.7,8400.0
2012-07-20 13:10:00,12.01,12.03,11.99,12.02,159600.0,11.7,11.7195,11.6806,11.7098,159600.0
2012-07-20 13:15:00,12.03,12.03,12.02,12.02,4800.0,11.7195,11.7195,11.7098,11.7098,4800.0
2012-07-20 13:20:00,12.02,12.03,12.0,12.0,34200.0,11.7098,11.7195,11.6903,11.6903,34200.0
2012-07-20 13:25:00,12.0,12.02,11.99,12.0,31900.0,11.6903,11.7098,11.6806,11.6903,31900.0
2012-07-20 13:30:00,12.01,12.03,12.0,12.03,36500.0,11.7,11.7195,11.6903,11.7195,36500.0
2012-07-20 13:35:00,12.02,12.03,11.98,12.02,105300.0,11.7098,11.7195,11.6708,11.7098,105300.0
2012-07-20 13:40:00,12.03,12.04,11.97,11.98,43900.0,11.7195,11.7293,11.6611,11.6708,43900.0
2012-07-20 13:45:00,11.99,11.99,11.98,11.99,19700.0,11.6806,11.6806,11.6708,11.6806,19700.0
2012-07-20 13:50:00,11.99,11.99,11.97,11.98,9700.0,11.6806,11.6806,11.6611,11.6708,9700.0
2012-07-20 13:55:00,11.98,12.0,11.97,11.98,28500.0,11.6708,11.6903,11.6611,11.6708,28500.0
2012-07-20 14:00:00,11.99,12.0,11.98,11.99,9500.0,11.6806,11.6903,11.6708,11.6806,9500.0
2012-07-20 14:05:00,11.99,12.01,11.99,11.99,17000.0,11.6806,11.7,11.6806,11.6806,17000.0
2012-07-20 14:10:00,11.99,12.0,11.99,11.99,11700.0,11.6806,11.6903,11.6806,11.6806,11700.0
2012-07-20 14:15:00,11.99,12.02,11.99,12.02,23100.0,11.6806,11.7098,11.6806,11.7098,23100.0
2012-07-20 14:20:00,12.02,12.02,11.99,11.99,15300.0,11.7098,11.7098,11.6806,11.6806,15300.0
2012-07-20 14:25:00,12.0,12.0,11.99,11.99,8600.0,11.6903,11.6903,11.6806,11.6806,8600.0
2012-07-20 14:30:00,11.99,12.0,11.98,12.0,25600.0,11.6806,11.6903,11.6708,11.6903,25600.0
2012-07-20 14:35:00,11.99,11.99,11.95,11.95,35500.0,11.6806,11.6806,11.6416,11.6416,35500.0
2012-07-20 14:40:00,11.95,11.96,11.95,11.95,6000.0,11.6416,11.6513,11.6416,11.6416,6000.0
2012-07-20 14:45:00,11.95,11.97,11.95,11.95,31100.0,11.6416,11.6611,11.6416,11.6416,31100.0
2012-07-20 14:50:00,11.96,11.96,11.95,11.96,7100.0,11.6513,11.6513,11.6416,11.6513,7100.0
2012-07-20 14:55:00,11.96,11.97,11.95,11.96,37800.0,11.6513,11.6611,11.6416,11.6513,37800.0
2012-07-20 15:00:00,11.97,11.99,11.96,11.97,81400.0,11.6611,11.6806,11.6513,11.6611,81400.0
2012-07-20 15:05:00,11.96,11.98,11.96,11.97,40800.0,11.6513,11.6708,11.6513,11.6611,40800.0
2012-07-20 15:10:00,11.98,11.99,11.95,11.97,43500.0,11.6708,11.6806,11.6416,11.6611,43500.0
2012-07-20 15:15:00,11.96,11.97,11.94,11.94,18500.0,11.6513,11.6611,11.6318,11.6318,18500.0
2012-07-20 15:20:00,11.95,11.96,11.94,11.95,20200.0,11.6416,11.6513,11.6318,11.6416,20200.0
2012-07-20 15:25:00,11.96,11.96,11.95,11.96,10400.0,11.6513,11.6513,11.6416,11.6513,10400.0
2012-07-20 15:30:00,11.96,11.96,11.93,11.95,71200.0,11.6513,11.6513,11.6221,11.6416,71200.0
2012-07-20 15:35:00,11.96,11.98,11.95,11.96,56200.0,11.6513,11.6708,11.6416,11.6513,56200.0
2012-07-20 15:40:00,11.96,11.99,11.95,11.96,68500.0,11.6513,11.6806,11.6416,11.6513,68500.0
2012-07-20 15:45:00,11.97,12.0,11.96,11.98,55200.0,11.6611,11.6903,11.6513,11.6708,55200.0
2012-07-20 15:50:00,11.99,11.99,11.95,11.98,158100.0,11.6806,11.6806,11.6416,11.6708,158100.0
2012-07-20 15:55:00,11.99,12.01,11.96,11.99,450600.0,11.6806,11.7,11.6513,11.6806,450600.0
2012-07-23 09:30:00,11.72,11.86,11.6,11.86,96500.0,11.4175,11.5539,11.3006,11.5539,96500.0
2012-07-23 09:35:00,11.86,11.96,11.76,11.81,337300.0,11.5539,11.6513,11.4565,11.5052,337300.0
2012-07-23 09:40:00,11.79,11.87,11.73,11.78,145800.0,11.4857,11.5637,11.4273,11.476,145800.0
2012-07-23 09:45:00,11.78,11.79,11.73,11.75,24000.0,11.476,11.4857,11.4273,11.4468,24000.0
2012-07-23 09:50:00,11.74,11.79,11.72,11.79,35900.0,11.437,11.4857,11.4175,11.4857,35900.0
2012-07-23 09:55:00,11.79,11.8,11.73,11.79,38300.0,11.4857,11.4955,11.4273,11.4857,38300.0
2012-07-23 10:00:00,11.78,11.79,11.75,11.77,37800.0,11.476,11.4857,11.4468,11.4662,37800.0
2012-07-23 10:05:00,11.77,11.8,11.74,11.75,34000.0,11.4662,11.4955,11.437,11.4468,34000.0
2012-07-23 10:10:00,11.75,11.76,11.72,11.73,24800.0,11.4468,11.4565,11.4175,11.4273,24800.0
2012-07-23 10:15:00,11.72,11.78,11.71,11.78,36400.0,11.4175,11.476,11.4078,11.476,36400.0
2012-07-23 10:20:00,11.77,11.78,11.73,11.73,26300.0,11.4662,11.476,11.4273,11.4273,26300.0
2012-07-23 10:25:00,11.73,11.76,11.71,11.74,38500.0,11.4273,11.4565,11.4078,11.437,38500.0
2012-07-23 10:30:00,11.74,11.75,11.71,11.73,28800.0,11.437,11.4468,11.4078,11.4273,28800.0
2012-07-23 10:35:00,11.74,11.79,11.73,11.77,42200.0,11.437,11.4857,11.4273,11.4662,42200.0
2012-07-23 10:40:00,11.76,11.8,11.75,11.77,22500.0,11.4565,11.4955,11.4468,11.4662,22500.0
2012-07-23 10:45:00,11.78,11.82,11.75,11.8,90400.0,11.476,11.5149,11.4468,11.4955,90400.0
2012-07-23 10:50:00,11.8,11.82,11.76,11.78,46200.0,11.4955,11.5149,11.4565,11.476,46200.0
2012-07-23 10:55:00,11.77,11.82,11.75,11.78,83200.0,11.4662,11.5149,11.4468,11.476,83200.0
2012-07-23 11:00:00,11.78,11.8,11.75,11.8,145900.0,11.476,11.4955,11.4468,11.4955,145900.0
2012-07-23 11:05:00,11.79,11.79,11.75,11.77,96000.0,11.4857,11.4857,11.4468,11.4662,96000.0
2012-07-23 11:10:00,11.78,11.84,11.77,11.81,138100.0,11.476,11.5344,11.4662,11.5052,138100.0
2012-07-23 11:15:00,11.81,11.87,11.81,11.85,225400.0,11.5052,11.5637,11.5052,11.5442,225400.0
2012-07-23 11:20:00,11.86,11.91,11.86,11.89,43600.0,11.5539,11.6026,11.5539,11.5831,43600.0
2012-07-23 11:25:00,11.89,11.93,11.88,11.92,30200.0,11.5831,11.6221,11.5734,11.6124,30200.0
2012-07-23 11:30:00,11.92,11.94,11.89,11.89,30400.0,11.6124,11.6318,11.5831,11.5831,30400.0
2012-07-23 11:35:00,11.9,11.91,11.83,11.85,116100.0,11.5929,11.6026,11.5247,11.5442,116100.0
2012-07-23 11:40:00,11.85,11.87,11.85,11.86,25900.0,11.5442,11.5637,11.5442,11.5539,25900.0
2012-07-23 11:45:00,11.85,11.86,11.84,11.86,7300.0,11.5442,11.5539,11.5344,11.5539,7300.0
2012-07-23 11:50:00,11.86,11.89,11.85,11.86,137000.0,11.5539,11.5831,11.5442,11.5539,137000.0
2012-07-23 11:55:00,11.85,11.85,11.8,11.82,93800.0,11.5442,11.5442,11.4955,11.5149,93800.0
2012-07-23 12:00:00,11.81,11.85,11.78,11.78,87000.0,11.5052,11.5442,11.476,11.476,87000.0
2012-07-23 12:05:00,11.78,11.81,11.77,11.78,85900.0,11.476,11.5052,11.4662,11.476,85900.0
2012-07-23 12:10:00,11.79,11.79,11.73,11.76,23000.0,11.4857,11.4857,11.4273,11.4565,23000.0
2012-07-23 12:15:00,11.75,11.77,11.72,11.73,44400.0,11.4468,11.4662,11.4175,11.4273,44400.0
2012-07-23 12:20:00,11.72,11.73,11.71,11.71,11400.0,11.4175,11.4273,11.4078,11.4078,11400.0
2012-07-23 12:25:00,11.72,11.73,11.7,11.73,43200.0,11.4175,11.4273,11.398,11.4273,43200.0
2012-07-23 12:30:00,11.73,11.76,11.71,11.75,34600.0,11.4273,11.4565,11.4078,11.4468,34600.0
2012-07-23 12:35:00,11.76,11.78,11.73,11.74,128400.0,11.4565,11.476,11.4273,11.437,128400.0
2012-07-23 12:40:00,11.73,11.77,11.72,11.74,76500.0,11.4273,11.4662,11.4175,11.437,76500.0
2012-07-23 12:45:00,11.73,11.74,11.72,11.73,13400.0,11.4273,11.437,11.4175,11.4273,13400.0
2012-07-23 12:50:00,11.73,11.77,11.72,11.75,24100.0,11.4273,11.4662,11.4175,11.4468,24100.0
2012-07-23 12:55:00,11.76,11.76,11.73,11.73,11300.0,11.4565,11.4565,11.4273,11.4273,11300.0
2012-07-23 13:00:00,11.73,11.73,11.71,11.71,14400.0,11.4273,11.4273,11.4078,11.4078,14400.0
2012-07-23 13:05:00,11.72,11.73,11.71,11.72,13400.0,11.4175,11.4273,11.4078,11.4175,13400.0
2012-07-23 13:10:00,11.72,11.72,11.71,11.72,500.0,11.4175,11.4175,11.4078,11.4175,500.0
2012-07-23 13:15:00,11.72,11.76,11.71,11.76,34900.0,11.4175,11.4565,11.4078,11.4565,34900.0
2012-07-23 13:20:00,11.75,11.75,11.72,11.72,47500.0,11.4468,11.4468,11.4175,11.4175,47500.0
2012-07-23 13:25:00,11.73,11.73,11.72,11.72,5400.0,11.4273,11.4273,11.4175,11.4175,5400.0
2012-07-23 13:30:00,11.72,11.74,11.71,11.73,112500.0,11.4175,11.437,11.4078,11.4273,112500.0
2012-07-23 13:35:00,11.73,11.73,11.7,11.71,11600.0,11.4273,11.4273,11.398,11.4078,11600.0
2012-07-23 13:40:00,11.71,11.71,11.7,11.7,9500.0,11.4078,11.4078,11.398,11.398,9500.0
2012-07-23 13:45:00,11.7,11.72,11.68,11.71,115000.0,11.398,11.4175,11.3786,11.4078,115000.0
2012-07-23 13:50:00,11.71,11.71,11.7,11.7,10800.0,11.4078,11.4078,11.398,11.398,10800.0
2012-07-23 13:55:00,11.71,11.74,11.71,11.71,24700.0,11.4078,11.437,11.4078,11.4078,24700.0
2012-07-23 14:00:00,11.72,11.74,11.71,11.72,13400.0,11.4175,11.437,11.4078,11.4175,13400.0
2012-07-23 14:05:00,11.72,11.75,11.72,11.73,22000.0,11.4175,11.4468,11.4175,11.4273,22000.0
2012-07-23 14:10:00,11.73,11.76,11.73,11.75,13900.0,11.4273,11.4565,11.4273,11.4468,13900.0
2012-07-23 14:15:00,11.74,11.76,11.74,11.75,27400.0,11.437,11.4565,11.437,11.4468,27400.0
2012-07-23 14:20:00,11.75,11.75,11.72,11.72,8800.0,11.4468,11.4468,11.4175,11.4175,8800.0
2012-07-23 14:25:00,11.72,11.73,11.72,11.72,19800.0,11.4175,11.4273,11.4175,11.4175,19800.0
2012-07-23 14:30:00,11.71,11.74,11.71,11.72,20300.0,11.4078,11.437,11.4078,11.4175,20300.0
2012-07-23 14:35:00,11.72,11.73,11.72,11.73,4500.0,11.4175,11.4273,11.4175,11.4273,4500.0
2012-07-23 14:40:00,11.73,11.74,11.73,11.73,13400.0,11.4273,11.437,11.4273,11.4273,13400.0
2012-07-23 14:45:00,11.74,11.74,11.73,11.73,1100.0,11.437,11.437,11.4273,11.4273,1100.0
2012-07-23 14:50:00,11.74,11.74,11.71,11.72,12700.0,11.437,11.437,11.4078,11.4175,12700.0
2012-07-23 14:55:00,11.71,11.74,11.71,11.74,12100.0,11.4078,11.437,11.4078,11.437,12100.0
2012-07-23 15:00:00,11.74,11.74,11.7,11.73,28500.0,11.437,11.437,11.398,11.4273,28500.0
2012-07-23 15:05:00,11.72,11.75,11.72,11.75,18400.0,11.4175,11.4468,11.4175,11.4468,18400.0
2012-07-23 15:10:00,11.75,11.75,11.73,11.74,27800.0,11.4468,11.4468,11.4273,11.437,27800.0
2012-07-23 15:15:00,11.73,11.76,11.73,11.75,12400.0,11.4273,11.4565,11.4273,11.4468,12400.0
2012-07-23 15:20:00,11.76,11.8,11.74,11.8,29600.0,11.4565,11.4955,11.437,11.4955,29600.0
2012-07-23 15:25:00,11.8,11.85,11.8,11.84,49600.0,11.4955,11.5442,11.4955,11.5344,49600.0
2012-07-23 15:30:00,11.85,11.87,11.81,11.82,58800.0,11.5442,11.5637,11.5052,11.5149,58800.0
2012-07-23 15:35:00,11.82,11.82,11.8,11.81,20400.0,11.5149,11.5149,11.4955,11.5052,20400.0
2012-07-23 15:40:00,11.81,11.81,11.78,11.8,36200.0,11.5052,11.5052,11.476,11.4955,36200.0
2012-07-23 15:45:00,11.8,11.83,11.79,11.83,34100.0,11.4955,11.5247,11.4857,11.5247,34100.0
2012-07-23 15:50:00,11.83,11.85,11.8,11.82,80400.0,11.5247,11.5442,11.4955,11.5149,80400.0
2012-07-23 15:55:00,11.81,11.83,11.79,11.81,138700.0,11.5052,11.5247,11.4857,11.5052,138700.0
2012-07-24 09:30:00,11.78,11.96,11.75,11.83,65700.0,11.476,11.6513,11.4468,11.5247,65700.0
2012-07-24 09:35:00,11.84,11.92,11.8,11.8,31800.0,11.5344,11.6124,11.4955,11.4955,31800.0
2012-07-24 09:40:00,11.8,11.8,11.76,11.76,21800.0,11.4955,11.4955,11.4565,11.4565,21800.0
2012-07-24 09:45:00,11.75,11.82,11.74,11.78,95500.0,11.4468,11.5149,11.437,11.476,95500.0
2012-07-24 09:50:00,11.77,11.78,11.7,11.73,14600.0,11.4662,11.476,11.398,11.4273,14600.0
2012-07-24 09:55:00,11.73,11.81,11.72,11.75,46700.0,11.4273,11.5052,11.4175,11.4468,46700.0
2012-07-24 10:00:00,11.75,11.78,11.71,11.72,23000.0,11.4468,11.476,11.4078,11.4175,23000.0
2012-07-24 10:05:00,11.71,11.72,11.69,11.71,13500.0,11.4078,11.4175,11.3883,11.4078,13500.0
2012-07-24 10:10:00,11.72,11.72,11.66,11.68,128400.0,11.4175,11.4175,11.3591,11.3786,128400.0
2012-07-24 10:15:00,11.68,11.69,11.63,11.63,34600.0,11.3786,11.3883,11.3298,11.3298,34600.0
2012-07-24 10:20:00,11.63,11.67,11.61,11.65,28300.0,11.3298,11.3688,11.3104,11.3493,28300.0
2012-07-24 10:25:00,11.65,11.65,11.63,11.65,6500.0,11.3493,11.3493,11.3298,11.3493,6500.0
2012-07-24 10:30:00,11.66,11.7,11.65,11.69,18100.0,11.3591,11.398,11.3493,11.3883,18100.0
2012-07-24 10:35:00,11.69,11.72,11.69,11.72,18000.0,11.3883,11.4175,11.3883,11.4175,18000.0
2012-07-24 10:40:00,11.72,11.72,11.69,11.69,28700.0,11.4175,11.4175,11.3883,11.3883,28700.0
2012-07-24 10:45:00,11.7,11.7,11.63,11.66,65400.0,11.398,11.398,11.3298,11.3591,65400.0
2012-07-24 10:50:00,11.67,11.7,11.66,11.7,9700.0,11.3688,11.398,11.3591,11.398,9700.0
2012-07-24 10:55:00,11.69,11.7,11.68,11.69,17800.0,11.3883,11.398,11.3786,11.3883,17800.0
2012-07-24 11:00:00,11.68,11.69,11.66,11.69,54700.0,11.3786,11.3883,11.3591,11.3883,54700.0
2012-07-24 11:05:00,11.69,11.7,11.64,11.64,19900.0,11.3883,11.398,11.3396,11.3396,19900.0
2012-07-24 11:10:00,11.64,11.65,11.63,11.64,13000.0,11.3396,11.3493,11.3298,11.3396,13000.0
2012-07-24 11:15:00,11.64,11.68,11.64,11.68,18600.0,11.3396,11.3786,11.3396,11.3786,18600.0
2012-07-24 11:20:00,11.68,11.7,11.68,11.7,23200.0,11.3786,11.398,11.3786,11.398,23200.0
2012-07-24 11:25:00,11.69,11.7,11.67,11.67,16900.0,11.3883,11.398,11.3688,11.3688,16900.0
2012-07-24 11:30:00,11.68,11.68,11.66,11.67,10900.0,11.3786,11.3786,11.3591,11.3688,10900.0
2012-07-24 11:35:00,11.67,11.71,11.64,11.66,59000.0,11.3688,11.4078,11.3396,11.3591,59000.0
2012-07-24 11:40:00,11.66,11.66,11.64,11.65,13600.0,11.3591,11.3591,11.3396,11.3493,13600.0
2012-07-24 11:45:00,11.65,11.66,11.63,11.66,18700.0,11.3493,11.3591,11.3298,11.3591,18700.0
2012-07-24 11:50:00,11.65,11.65,11.63,11.63,13400.0,11.3493,11.3493,11.3298,11.3298,13400.0
2012-07-24 11:55:00,11.63,11.64,11.62,11.63,11300.0,11.3298,11.3396,11.3201,11.3298,11300.0
2012-07-24 12:00:00,11.62,11.62,11.56,11.58,44200.0,11.3201,11.3201,11.2617,11.2811,44200.0
2012-07-24 12:05:00,11.57,11.59,11.56,11.59,18400.0,11.2714,11.2909,11.2617,11.2909,18400.0
2012-07-24 12:10:00,11.59,11.62,11.59,11.62,17000.0,11.2909,11.3201,11.2909,11.3201,17000.0
2012-07-24 12:15:00,11.62,11.62,11.6,11.6,13800.0,11.3201,11.3201,11.3006,11.3006,13800.0
2012-07-24 12:20:00,11.6,11.6,11.52,11.54,64100.0,11.3006,11.3006,11.2227,11.2422,64100.0
2012-07-24 12:25:00,11.53,11.54,11.53,11.54,7700.0,11.2324,11.2422,11.2324,11.2422,7700.0
2012-07-24 12:30:00,11.55,11.57,11.53,11.57,22800.0,11.2519,11.2714,11.2324,11.2714,22800.0
2012-07-24 12:35:00,11.57,11.6,11.56,11.59,18800.0,11.2714,11.3006,11.2617,11.2909,18800.0
2012-07-24 12:40:00,11.59,11.62,11.58,11.62,24100.0,11.2909,11.3201,11.2811,11.3201,24100.0
2012-07-24 12:45:00,11.62,11.62,11.59,11.6,35900.0,11.3201,11.3201,11.2909,11.3006,35900.0
2012-07-24 12:50:00,11.61,11.61,11.59,11.61,12600.0,11.3104,11.3104,11.2909,11.3104,12600.0
2012-07-24 12:55:00,11.61,11.64,11.61,11.63,22300.0,11.3104,11.3396,11.3104,11.3298,22300.0
2012-07-24 13:00:00,11.63,11.63,11.61,11.62,7800.0,11.3298,11.3298,11.3104,11.3201,7800.0
2012-07-24 13:05:00,11.61,11.63,11.61,11.61,12200.0,11.3104,11.3298,11.3104,11.3104,12200.0
2012-07-24 13:10:00,11.61,11.65,11.6,11.63,25900.0,11.3104,11.3493,11.3006,11.3298,25900.0
2012-07-24 13:15:00,11.63,11.64,11.62,11.64,26000.0,11.3298,11.3396,11.3201,11.3396,26000.0
2012-07-24 13:20:00,11.64,11.64,11.62,11.62,12900.0,11.3396,11.3396,11.3201,11.3201,12900.0
2012-07-24 13:25:00,11.63,11.63,11.6,11.61,10200.0,11.3298,11.3298,11.3006,11.3104,10200.0
2012-07-24 13:30:00,11.61,11.61,11.59,11.6,12500.0,11.3104,11.3104,11.2909,11.3006,12500.0
2012-07-24 13:35:00,11.61,11.61,11.58,11.59,17200.0,11.3104,11.3104,11.2811,11.2909,17200.0
2012-07-24 13:40:00,11.58,11.58,11.56,11.56,8800.0,11.2811,11.2811,11.2617,11.2617,8800.0
2012-07-24 13:45:00,11.56,11.58,11.55,11.56,21800.0,11.2617,11.2811,11.2519,11.2617,21800.0
2012-07-24 13:50:00,11.56,11.62,11.56,11.62,42300.0,11.2617,11.3201,11.2617,11.3201,42300.0
2012-07-24 13:55:00,11.61,11.63,11.6,11.6,16400.0,11.3104,11.3298,11.3006,11.3006,16400.0
2012-07-24 14:00:00,11.61,11.61,11.57,11.59,14400.0,11.3104,11.3104,11.2714,11.2909,14400.0
2012-07-24 14:05:00,11.59,11.59,11.56,11.57,10700.0,11.2909,11.2909,11.2617,11.2714,10700.0
2012-07-24 14:10:00,11.58,11.58,11.56,11.56,14400.0,11.2811,11.2811,11.2617,11.2617,14400.0
2012-07-24 14:15:00,11.56,11.58,11.55,11.57,22400.0,11.2617,11.2811,11.2519,11.2714,22400.0
2012-07-24 14:20:00,11.56,11.57,11.55,11.55,31500.0,11.2617,11.2714,11.2519,11.2519,31500.0
2012-07-24 14:25:00,11.55,11.56,11.52,11.52,26600.0,11.2519,11.2617,11.2227,11.2227,26600.0
2012-07-24 14:30:00,11.52,11.52,11.51,11.51,13300.0,11.2227,11.2227,11.2129,11.2129,13300.0
2012-07-24 14:35:00,11.51,11.53,11.51,11.53,22200.0,11.2129,11.2324,11.2129,11.2324,22200.0
2012-07-24 14:40:00,11.53,11.54,11.52,11.52,34100.0,11.2324,11.2422,11.2227,11.2227,34100.0
2012-07-24 14:45:00,11.52,11.53,11.52,11.52,3700.0,11.2227,11.2324,11.2227,11.2227,3700.0
2012-07-24 14:50:00,11.52,11.53,11.5,11.5,19300.0,11.2227,11.2324,11.2032,11.2032,19300.0
2012-07-24 14:55:00,11.5,11.53,11.48,11.53,61900.0,11.2032,11.2324,11.1837,11.2324,61900.0
2012-07-24 15:00:00,11.53,11.53,11.51,11.52,40900.0,11.2324,11.2324,11.2129,11.2227,40900.0
2012-07-24 15:05:00,11.52,11.53,11.49,11.5,73200.0,11.2227,11.2324,11.1935,11.2032,73200.0
2012-07-24 15:10:00,11.51,11.52,11.5,11.5,35800.0,11.2129,11.2227,11.2032,11.2032,35800.0
2012-07-24 15:15:00,11.51,11.51,11.47,11.47,50500.0,11.2129,11.2129,11.174,11.174,50500.0
2012-07-24 15:20:00,11.47,11.5,11.46,11.49,51300.0,11.174,11.2032,11.1642,11.1935,51300.0
2012-07-24 15:25:00,11.5,11.52,11.46,11.52,59100.0,11.2032,11.2227,11.1642,11.2227,59100.0
2012-07-24 15:30:00,11.51,11.51,11.49,11.49,36200.0,11.2129,11.2129,11.1935,11.1935,36200.0
2012-07-24 15:35:00,11.49,11.55,11.49,11.54,71900.0,11.1935,11.2519,11.1935,11.2422,71900.0
2012-07-24 15:40:00,11.54,11.56,11.49,11.49,79300.0,11.2422,11.2617,11.1935,11.1935,79300.0
2012-07-24 15:45:00,11.49,11.5,11.47,11.47,53400.0,11.1935,11.2032,11.174,11.174,53400.0
2012-07-24 15:50:00,11.48,11.54,11.47,11.52,316700.0,11.1837,11.2422,11.174,11.2227,316700.0
2012-07-24 15:55:00,11.52,11.56,11.51,11.55,205400.0,11.2227,11.2617,11.2129,11.2519,205400.0
2012-07-25 09:30:00,11.52,11.53,11.43,11.44,78700.0,11.2227,11.2324,11.135,11.1448,78700.0
2012-07-25 09:35:00,11.44,11.52,11.44,11.52,15000.0,11.1448,11.2227,11.1448,11.2227,15000.0
2012-07-25 09:40:00,11.52,11.58,11.52,11.54,28500.0,11.2227,11.2811,11.2227,11.2422,28500.0
2012-07-25 09:45:00,11.54,11.55,11.45,11.54,129700.0,11.2422,11.2519,11.1545,11.2422,129700.0
2012-07-25 09:50:00,11.54,11.55,11.5,11.52,40500.0,11.2422,11.2519,11.2032,11.2227,40500.0
2012-07-25 09:55:00,11.52,11.57,11.51,11.57,22500.0,11.2227,11.2714,11.2129,11.2714,22500.0
2012-07-25 10:00:00,11.56,11.56,11.48,11.5,46800.0,11.2617,11.2617,11.1837,11.2032,46800.0
2012-07-25 10:05:00,11.49,11.5,11.47,11.47,27800.0,11.1935,11.2032,11.174,11.174,27800.0
2012-07-25 10:10:00,11.47,11.49,11.45,11.46,25500.0,11.174,11.1935,11.1545,11.1642,25500.0
2012-07-25 10:15:00,11.47,11.52,11.47,11.5,56100.0,11.174,11.2227,11.174,11.2032,56100.0
2012-07-25 10:20:00,11.51,11.53,11.45,11.48,76200.0,11.2129,11.2324,11.1545,11.1837,76200.0
2012-07-25 10:25:00,11.48,11.49,11.41,11.41,104500.0,11.1837,11.1935,11.1155,11.1155,104500.0
2012-07-25 10:30:00,11.41,11.41,11.36,11.37,60700.0,11.1155,11.1155,11.0668,11.0766,60700.0
2012-07-25 10:35:00,11.37,11.43,11.36,11.37,134300.0,11.0766,11.135,11.0668,11.0766,134300.0
2012-07-25 10:40:00,11.37,11.42,11.37,11.42,51200.0,11.0766,11.1253,11.0766,11.1253,51200.0
2012-07-25 10:45:00,11.41,11.42,11.36,11.37,33200.0,11.1155,11.1253,11.0668,11.0766,33200.0
2012-07-25 10:50:00,11.38,11.39,11.31,11.32,35000.0,11.0863,11.096,11.0181,11.0278,35000.0
2012-07-25 10:55:00,11.32,11.33,11.29,11.31,65400.0,11.0278,11.0376,10.9986,11.0181,65400.0
2012-07-25 11:00:00,11.32,11.33,11.31,11.32,17000.0,11.0278,11.0376,11.0181,11.0278,17000.0
2012-07-25 11:05:00,11.31,11.36,11.3,11.34,58900.0,11.0181,11.0668,11.0084,11.0473,58900.0
2012-07-25 11:10:00,11.35,11.4,11.35,11.39,58200.0,11.0571,11.1058,11.0571,11.096,58200.0
2012-07-25 11:15:00,11.4,11.42,11.36,11.38,48600.0,11.1058,11.1253,11.0668,11.0863,48600.0
2012-07-25 11:20:00,11.37,11.4,11.36,11.37,43100.0,11.0766,11.1058,11.0668,11.0766,43100.0
2012-07-25 11:25:00,11.36,11.41,11.36,11.38,42900.0,11.0668,11.1155,11.0668,11.0863,42900.0
2012-07-25 11:30:00,11.38,11.41,11.38,11.4,23300.0,11.0863,11.1155,11.0863,11.1058,23300.0
2012-07-25 11:35:00,11.4,11.43,11.39,11.43,21100.0,11.1058,11.135,11.096,11.135,21100.0
2012-07-25 11:40:00,11.43,11.43,11.39,11.4,24000.0,11.135,11.135,11.096,11.1058,24000.0
2012-07-25 11:45:00,11.4,11.42,11.39,11.4,25800.0,11.1058,11.1253,11.096,11.1058,25800.0
2012-07-25 11:50:00,11.39,11.44,11.39,11.44,19000.0,11.096,11.1448,11.096,11.1448,19000.0
2012-07-25 11:55:00,11.44,11.44,11.42,11.42,26500.0,11.1448,11.1448,11.1253,11.1253,26500.0
2012-07-25 12:00:00,11.41,11.45,11.41,11.45,11600.0,11.1155,11.1545,11.1155,11.1545,11600.0
2012-07-25 12:05:00,11.46,11.47,11.44,11.45,34200.0,11.1642,11.174,11.1448,11.1545,34200.0
2012-07-25 12:10:00,11.45,11.45,11.42,11.42,26900.0,11.1545,11.1545,11.1253,11.1253,26900.0
2012-07-25 12:15:00,11.42,11.43,11.42,11.43,13800.0,11.1253,11.135,11.1253,11.135,13800.0
2012-07-25 12:20:00,11.43,11.44,11.43,11.44,4300.0,11.135,11.1448,11.135,11.1448,4300.0
2012-07-25 12:25:00,11.43,11.44,11.39,11.4,32300.0,11.135,11.1448,11.096,11.1058,32300.0
2012-07-25 12:30:00,11.4,11.42,11.4,11.41,10800.0,11.1058,11.1253,11.1058,11.1155,10800.0
2012-07-25 12:35:00,11.42,11.42,11.41,11.41,2600.0,11.1253,11.1253,11.1155,11.1155,2600.0
2012-07-25 12:40:00,11.41,11.42,11.4,11.4,10600.0,11.1155,11.1253,11.1058,11.1058,10600.0
2012-07-25 12:45:00,11.41,11.43,11.41,11.41,34000.0,11.1155,11.135,11.1155,11.1155,34000.0
2012-07-25 12:50:00,11.41,11.42,11.41,11.42,1700.0,11.1155,11.1253,11.1155,11.1253,1700.0
2012-07-25 12:55:00,11.41,11.43,11.41,11.42,15500.0,11.1155,11.135,11.1155,11.1253,15500.0
2012-07-25 13:00:00,11.42,11.46,11.42,11.44,20200.0,11.1253,11.1642,11.1253,11.1448,20200.0
2012-07-25 13:05:00,11.43,11.44,11.43,11.44,8300.0,11.135,11.1448,11.135,11.1448,8300.0
2012-07-25 13:10:00,11.43,11.44,11.43,11.43,4400.0,11.135,11.1448,11.135,11.135,4400.0
2012-07-25 13:15:00,11.43,11.44,11.43,11.43,12700.0,11.135,11.1448,11.135,11.135,12700.0
2012-07-25 13:20:00,11.43,11.45,11.43,11.44,17200.0,11.135,11.1545,11.135,11.1448,17200.0
2012-07-25 13:25:00,11.45,11.45,11.43,11.45,17800.0,11.1545,11.1545,11.135,11.1545,17800.0
2012-07-25 13:30:00,11.44,11.45,11.44,11.44,6400.0,11.1448,11.1545,11.1448,11.1448,6400.0
2012-07-25 13:35:00,11.44,11.49,11.43,11.48,72500.0,11.1448,11.1935,11.135,11.1837,72500.0
2012-07-25 13:40:00,11.48,11.48,11.46,11.47,16600.0,11.1837,11.1837,11.1642,11.174,16600.0
2012-07-25 13:45:00,11.48,11.48,11.43,11.43,27200.0,11.1837,11.1837,11.135,11.135,27200.0
2012-07-25 13:50:00,11.43,11.45,11.42,11.45,28500.0,11.135,11.1545,11.1253,11.1545,28500.0
2012-07-25 13:55:00,11.45,11.46,11.44,11.46,8500.0,11.1545,11.1642,11.1448,11.1642,8500.0
2012-07-25 14:00:00,11.46,11.48,11.46,11.46,22700.0,11.1642,11.1837,11.1642,11.1642,22700.0
2012-07-25 14:05:00,11.45,11.48,11.44,11.46,42100.0,11.1545,11.1837,11.1448,11.1642,42100.0
2012-07-25 14:10:00,11.46,11.5,11.46,11.48,30400.0,11.1642,11.2032,11.1642,11.1837,30400.0
2012-07-25 14:15:00,11.49,11.49,11.46,11.48,10500.0,11.1935,11.1935,11.1642,11.1837,10500.0
2012-07-25 14:20:00,11.48,11.51,11.48,11.51,26500.0,11.1837,11.2129,11.1837,11.2129,26500.0
2012-07-25 14:25:00,11.51,11.51,11.49,11.5,11700.0,11.2129,11.2129,11.1935,11.2032,11700.0
2012-07-25 14:30:00,11.49,11.51,11.48,11.51,29600.0,11.1935,11.2129,11.1837,11.2129,29600.0
2012-07-25 14:35:00,11.51,11.54,11.51,11.52,59300.0,11.2129,11.2422,11.2129,11.2227,59300.0
2012-07-25 14:40:00,11.52,11.54,11.52,11.53,11400.0,11.2227,11.2422,11.2227,11.2324,11400.0
2012-07-25 14:45:00,11.53,11.55,11.52,11.54,50400.0,11.2324,11.2519,11.2227,11.2422,50400.0
2012-07-25 14:50:00,11.54,11.57,11.53,11.57,44100.0,11.2422,11.2714,11.2324,11.2714,44100.0
2012-07-25 14:55:00,11.57,11.58,11.54,11.54,44000.0,11.2714,11.2811,11.2422,11.2422,44000.0
2012-07-25 15:00:00,11.54,11.55,11.53,11.53,25000.0,11.2422,11.2519,11.2324,11.2324,25000.0
2012-07-25 15:05:00,11.53,11.54,11.53,11.54,20900.0,11.2324,11.2422,11.2324,11.2422,20900.0
2012-07-25 15:10:00,11.54,11.54,11.5,11.5,51800.0,11.2422,11.2422,11.2032,11.2032,51800.0
2012-07-25 15:15:00,11.51,11.52,11.5,11.51,50000.0,11.2129,11.2227,11.2032,11.2129,50000.0
2012-07-25 15:20:00,11.5,11.51,11.48,11.51,44200.0,11.2032,11.2129,11.1837,11.2129,44200.0
2012-07-25 15:25:00,11.51,11.53,11.49,11.52,58800.0,11.2129,11.2324,11.1935,11.2227,58800.0
2012-07-25 15:30:00,11.53,11.53,11.48,11.5,84900.0,11.2324,11.2324,11.1837,11.2032,84900.0
2012-07-25 15:35:00,11.5,11.52,11.5,11.51,36600.0,11.2032,11.2227,11.2032,11.2129,36600.0
2012-07-25 15:40:00,11.5,11.51,11.48,11.48,45800.0,11.2032,11.2129,11.1837,11.1837,45800.0
2012-07-25 15:45:00,11.48,11.52,11.48,11.52,107200.0,11.1837,11.2227,11.1837,11.2227,107200.0
2012-07-25 15:50:00,11.51,11.52,11.49,11.51,145700.0,11.2129,11.2227,11.1935,11.2129,145700.0
2012-07-25 15:55:00,11.5,11.53,11.49,11.52,273100.0,11.2032,11.2324,11.1935,11.2227,273100.0
2012-07-26 09:30:00,11.6,11.76,11.46,11.47,209500.0,11.3006,11.4565,11.1642,11.174,209500.0
2012-07-26 09:35:00,11.47,11.52,11.37,11.38,112800.0,11.174,11.2227,11.0766,11.0863,112800.0
2012-07-26 09:40:00,11.38,11.41,11.31,11.32,78800.0,11.0863,11.1155,11.0181,11.0278,78800.0
2012-07-26 09:45:00,11.33,11.33,11.17,11.19,228400.0,11.0376,11.0376,10.8817,10.9012,228400.0
2012-07-26 09:50:00,11.2,11.21,11.12,11.12,45800.0,10.9109,10.9207,10.833,10.833,45800.0
2012-07-26 09:55:00,11.13,11.19,11.11,11.11,165800.0,10.8428,10.9012,10.8233,10.8233,165800.0
2012-07-26 10:00:00,11.12,11.18,11.11,11.15,161200.0,10.833,10.8915,10.8233,10.8622,161200.0
2012-07-26 10:05:00,11.14,11.23,11.14,11.22,116100.0,10.8525,10.9402,10.8525,10.9304,116100.0
2012-07-26 10:10:00,11.21,11.23,11.21,11.21,41300.0,10.9207,10.9402,10.9207,10.9207,41300.0
2012-07-26 10:15:00,11.21,11.26,11.2,11.24,141100.0,10.9207,10.9694,10.9109,10.9499,141100.0
2012-07-26 10:20:00,11.25,11.27,11.24,11.26,44400.0,10.9597,10.9791,10.9499,10.9694,44400.0
2012-07-26 10:25:00,11.27,11.3,11.27,11.3,39900.0,10.9791,11.0084,10.9791,11.0084,39900.0
2012-07-26 10:30:00,11.29,11.3,11.25,11.25,68800.0,10.9986,11.0084,10.9597,10.9597,68800.0
2012-07-26 10:35:00,11.25,11.26,11.23,11.24,35100.0,10.9597,10.9694,10.9402,10.9499,35100.0
2012-07-26 10:40:00,11.24,11.24,11.21,11.21,53300.0,10.9499,10.9499,10.9207,10.9207,53300.0
2012-07-26 10:45:00,11.22,11.22,11.19,11.21,49600.0,10.9304,10.9304,10.9012,10.9207,49600.0
2012-07-26 10:50:00,11.21,11.21,11.16,11.16,60400.0,10.9207,10.9207,10.872,10.872,60400.0
2012-07-26 10:55:00,11.17,11.22,11.14,11.21,355600.0,10.8817,10.9304,10.8525,10.9207,355600.0
2012-07-26 11:00:00,11.22,11.23,11.21,11.23,44700.0,10.9304,10.9402,10.9207,10.9402,44700.0
2012-07-26 11:05:00,11.22,11.23,11.18,11.21,150400.0,10.9304,10.9402,10.8915,10.9207,150400.0
2012-07-26 11:10:00,11.2,11.24,11.2,11.24,52000.0,10.9109,10.9499,10.9109,10.9499,52000.0
2012-07-26 11:15:00,11.24,11.27,11.23,11.27,39400.0,10.9499,10.9791,10.9402,10.9791,39400.0
2012-07-26 11:20:00,11.26,11.27,11.23,11.24,89700.0,10.9694,10.9791,10.9402,10.9499,89700.0
2012-07-26 11:25:00,11.24,11.24,11.2,11.24,82100.0,10.9499,10.9499,10.9109,10.9499,82100.0
2012-07-26 11:30:00,11.24,11.25,11.21,11.24,51800.0,10.9499,10.9597,10.9207,10.9499,51800.0
2012-07-26 11:35:00,11.23,11.23,11.21,11.22,18400.0,10.9402,10.9402,10.9207,10.9304,18400.0
2012-07-26 11:40:00,11.22,11.23,11.19,11.2,25900.0,10.9304,10.9402,10.9012,10.9109,25900.0
2012-07-26 11:45:00,11.19,11.2,11.18,11.19,18100.0,10.9012,10.9109,10.8915,10.9012,18100.0
2012-07-26 11:50:00,11.19,11.19,11.17,11.18,175500.0,10.9012,10.9012,10.8817,10.8915,175500.0
2012-07-26 11:55:00,11.17,11.18,11.16,11.18,79100.0,10.8817,10.8915,10.872,10.8915,79100.0
2012-07-26 12:00:00,11.17,11.18,11.16,11.17,32900.0,10.8817,10.8915,10.872,10.8817,32900.0
2012-07-26 12:05:00,11.17,11.17,11.15,11.15,937000.0,10.8817,10.8817,10.8622,10.8622,937000.0
2012-07-26 12:10:00,11.15,11.16,11.14,11.16,116600.0,10.8622,10.872,10.8525,10.872,116600.0
2012-07-26 12:15:00,11.16,11.16,11.15,11.16,50600.0,10.872,10.872,10.8622,10.872,50600.0
2012-07-26 12:20:00,11.16,11.17,11.13,11.15,129900.0,10.872,10.8817,10.8428,10.8622,129900.0
2012-07-26 12:25:00,11.15,11.16,11.13,11.15,88200.0,10.8622,10.872,10.8428,10.8622,88200.0
2012-07-26 12:30:00,11.15,11.16,11.14,11.16,123400.0,10.8622,10.872,10.8525,10.872,123400.0
2012-07-26 12:35:00,11.16,11.16,11.14,11.15,63500.0,10.872,10.872,10.8525,10.8622,63500.0
2012-07-26 12:40:00,11.16,11.16,11.14,11.15,68300.0,10.872,10.872,10.8525,10.8622,68300.0
2012-07-26 12:45:00,11.15,11.16,11.14,11.15,109800.0,10.8622,10.872,10.8525,10.8622,109800.0
2012-07-26 12:50:00,11.15,11.16,11.13,11.13,352000.0,10.8622,10.872,10.8428,10.8428,352000.0
2012-07-26 12:55:00,11.13,11.16,11.12,11.12,128900.0,10.8428,10.872,10.833,10.833,128900.0
2012-07-26 13:00:00,11.13,11.14,11.12,11.13,94700.0,10.8428,10.8525,10.833,10.8428,94700.0
2012-07-26 13:05:00,11.14,11.14,11.11,11.12,99300.0,10.8525,10.8525,10.8233,10.833,99300.0
2012-07-26 13:10:00,11.12,11.13,11.11,11.11,69000.0,10.833,10.8428,10.8233,10.8233,69000.0
2012-07-26 13:15:00,11.11,11.12,11.04,11.05,151600.0,10.8233,10.833,10.7551,10.7648,151600.0
2012-07-26 13:20:00,11.05,11.05,11.04,11.05,69700.0,10.7648,10.7648,10.7551,10.7648,69700.0
2012-07-26 13:25:00,11.04,11.05,11.03,11.03,131300.0,10.7551,10.7648,10.7453,10.7453,131300.0
2012-07-26 13:30:00,11.03,11.05,11.0,11.02,125600.0,10.7453,10.7648,10.7161,10.7356,125600.0
2012-07-26 13:35:00,11.01,11.02,10.98,10.99,90500.0,10.7259,10.7356,10.6966,10.7064,90500.0
2012-07-26 13:40:00,10.98,10.99,10.98,10.99,37100.0,10.6966,10.7064,10.6966,10.7064,37100.0
2012-07-26 13:45:00,10.99,10.99,10.88,10.88,346000.0,10.7064,10.7064,10.5992,10.5992,346000.0
2012-07-26 13:50:00,10.88,10.92,10.86,10.91,263100.0,10.5992,10.6382,10.5797,10.6284,263100.0
2012-07-26 13:55:00,10.92,10.93,10.89,10.91,124700.0,10.6382,10.6479,10.6089,10.6284,124700.0
2012-07-26 14:00:00,10.91,10.96,10.9,10.96,144500.0,10.6284,10.6771,10.6187,10.6771,144500.0
2012-07-26 14:05:00,10.95,11.0,10.95,10.98,182100.0,10.6674,10.7161,10.6674,10.6966,182100.0
2012-07-26 14:10:00,10.97,10.99,10.97,10.99,75600.0,10.6869,10.7064,10.6869,10.7064,75600.0
2012-07-26 14:15:00,10.98,11.0,10.98,11.0,93900.0,10.6966,10.7161,10.6966,10.7161,93900.0
2012-07-26 14:20:00,11.0,11.01,10.99,11.0,90400.0,10.7161,10.7259,10.7064,10.7161,90400.0
2012-07-26 14:25:00,11.0,11.01,10.99,11.01,42300.0,10.7161,10.7259,10.7064,10.7259,42300.0
2012-07-26 14:30:00,11.0,11.02,11.0,11.01,84300.0,10.7161,10.7356,10.7161,10.7259,84300.0
2012-07-26 14:35:00,11.01,11.03,11.0,11.01,165700.0,10.7259,10.7453,10.7161,10.7259,165700.0
2012-07-26 14:40:00,11.01,11.01,10.97,10.97,106600.0,10.7259,10.7259,10.6869,10.6869,106600.0
2012-07-26 14:45:00,10.97,11.0,10.97,10.99,90800.0,10.6869,10.7161,10.6869,10.7064,90800.0
2012-07-26 14:50:00,11.0,11.01,10.99,11.0,51900.0,10.7161,10.7259,10.7064,10.7161,51900.0
2012-07-26 14:55:00,11.0,11.01,10.99,11.0,59200.0,10.7161,10.7259,10.7064,10.7161,59200.0
2012-07-26 15:00:00,11.0,11.0,10.99,11.0,65400.0,10.7161,10.7161,10.7064,10.7161,65400.0
2012-07-26 15:05:00,10.99,11.0,10.98,10.99,83500.0,10.7064,10.7161,10.6966,10.7064,83500.0
2012-07-26 15:10:00,10.99,11.01,10.99,10.99,87700.0,10.7064,10.7259,10.7064,10.7064,87700.0
2012-07-26 15:15:00,10.99,11.0,10.96,10.96,58200.0,10.7064,10.7161,10.6771,10.6771,58200.0
2012-07-26 15:20:00,10.96,10.98,10.94,10.94,106300.0,10.6771,10.6966,10.6577,10.6577,106300.0
2012-07-26 15:25:00,10.94,10.97,10.94,10.96,82300.0,10.6577,10.6869,10.6577,10.6771,82300.0
2012-07-26 15:30:00,10.97,10.97,10.96,10.96,87800.0,10.6869,10.6869,10.6771,10.6771,87800.0
2012-07-26 15:35:00,10.97,10.97,10.92,10.92,160800.0,10.6869,10.6869,10.6382,10.6382,160800.0
2012-07-26 15:40:00,10.92,10.94,10.9,10.92,173200.0,10.6382,10.6577,10.6187,10.6382,173200.0
2012-07-26 15:45:00,10.91,10.96,10.89,10.94,458200.0,10.6284,10.6771,10.6089,10.6577,458200.0
2012-07-26 15:50:00,10.94,10.98,10.94,10.96,384400.0,10.6577,10.6966,10.6577,10.6771,384400.0
2012-07-26 15:55:00,10.96,11.02,10.92,10.93,773700.0,10.6771,10.7356,10.6382,10.6479,773700.0
2012-07-27 09:30:00,11.04,11.08,10.96,10.98,118000.0,10.7551,10.794,10.6771,10.6966,118000.0
2012-07-27 09:35:00,10.99,11.06,10.99,11.03,145800.0,10.7064,10.7746,10.7064,10.7453,145800.0
2012-07-27 09:40:00,11.02,11.1,10.93,11.09,663000.0,10.7356,10.8135,10.6479,10.8038,663000.0
2012-07-27 09:45:00,11.1,11.2,11.1,11.17,139800.0,10.8135,10.9109,10.8135,10.8817,139800.0
2012-07-27 09:50:00,11.17,11.27,11.17,11.23,216300.0,10.8817,10.9791,10.8817,10.9402,216300.0
2012-07-27 09:55:00,11.24,11.26,11.21,11.24,286400.0,10.9499,10.9694,10.9207,10.9499,286400.0
2012-07-27 10:00:00,11.24,11.29,11.24,11.27,134100.0,10.9499,10.9986,10.9499,10.9791,134100.0
2012-07-27 10:05:00,11.27,11.28,11.25,11.26,59500.0,10.9791,10.9889,10.9597,10.9694,59500.0
2012-07-27 10:10:00,11.26,11.26,11.24,11.25,64700.0,10.9694,10.9694,10.9499,10.9597,64700.0
2012-07-27 10:15:00,11.25,11.25,11.24,11.25,66500.0,10.9597,10.9597,10.9499,10.9597,66500.0
2012-07-27 10:20:00,11.24,11.25,11.24,11.24,295500.0,10.9499,10.9597,10.9499,10.9499,295500.0
2012-07-27 10:25:00,11.24,11.32,11.24,11.3,130500.0,10.9499,11.0278,10.9499,11.0084,130500.0
2012-07-27 10:30:00,11.3,11.38,11.3,11.34,187300.0,11.0084,11.0863,11.0084,11.0473,187300.0
2012-07-27 10:35:00,11.34,11.35,11.31,11.31,50800.0,11.0473,11.0571,11.0181,11.0181,50800.0
2012-07-27 10:40:00,11.31,11.32,11.3,11.3,64200.0,11.0181,11.0278,11.0084,11.0084,64200.0
2012-07-27 10:45:00,11.3,11.37,11.3,11.35,164100.0,11.0084,11.0766,11.0084,11.0571,164100.0
2012-07-27 10:50:00,11.36,11.36,11.35,11.35,21200.0,11.0668,11.0668,11.0571,11.0571,21200.0
2012-07-27 10:55:00,11.36,11.4,11.35,11.38,123100.0,11.0668,11.1058,11.0571,11.0863,123100.0
2012-07-27 11:00:00,11.38,11.4,11.35,11.37,250300.0,11.0863,11.1058,11.0571,11.0766,250300.0
2012-07-27 11:05:00,11.37,11.4,11.37,11.37,193300.0,11.0766,11.1058,11.0766,11.0766,193300.0
2012-07-27 11:10:00,11.37,11.38,11.37,11.37,108400.0,11.0766,11.0863,11.0766,11.0766,108400.0
2012-07-27 11:15:00,11.37,11.38,11.34,11.35,168400.0,11.0766,11.0863,11.0473,11.0571,168400.0
2012-07-27 11:20:00,11.35,11.36,11.32,11.33,239500.0,11.0571,11.0668,11.0278,11.0376,239500.0
2012-07-27 11:25:00,11.32,11.33,11.29,11.29,92100.0,11.0278,11.0376,10.9986,10.9986,92100.0
2012-07-27 11:30:00,11.3,11.33,11.29,11.29,104000.0,11.0084,11.0376,10.9986,10.9986,104000.0
2012-07-27 11:35:00,11.29,11.3,11.22,11.22,144600.0,10.9986,11.0084,10.9304,10.9304,144600.0
2012-07-27 11:40:00,11.22,11.23,11.2,11.2,31900.0,10.9304,10.9402,10.9109,10.9109,31900.0
2012-07-27 11:45:00,11.2,11.21,11.17,11.17,86100.0,10.9109,10.9207,10.8817,10.8817,86100.0
2012-07-27 11:50:00,11.17,11.21,11.17,11.19,73800.0,10.8817,10.9207,10.8817,10.9012,73800.0
2012-07-27 11:55:00,11.19,11.21,11.17,11.17,74600.0,10.9012,10.9207,10.8817,10.8817,74600.0
2012-07-27 12:00:00,11.17,11.18,11.14,11.17,65100.0,10.8817,10.8915,10.8525,10.8817,65100.0
2012-07-27 12:05:00,11.17,11.19,11.16,11.17,97600.0,10.8817,10.9012,10.872,10.8817,97600.0
2012-07-27 12:10:00,11.18,11.21,11.17,11.2,114100.0,10.8915,10.9207,10.8817,10.9109,114100.0
2012-07-27 12:15:00,11.2,11.21,11.2,11.2,30700.0,10.9109,10.9207,10.9109,10.9109,30700.0
2012-07-27 12:20:00,11.2,11.24,11.2,11.23,108200.0,10.9109,10.9499,10.9109,10.9402,108200.0
2012-07-27 12:25:00,11.23,11.26,11.23,11.25,98700.0,10.9402,10.9694,10.9402,10.9597,98700.0
2012-07-27 12:30:00,11.25,11.29,11.25,11.25,232700.0,10.9597,10.9986,10.9597,10.9597,232700.0
2012-07-27 12:35:00,11.25,11.26,11.22,11.22,50200.0,10.9597,10.9694,10.9304,10.9304,50200.0
2012-07-27 12:40:00,11.23,11.24,11.22,11.22,62400.0,10.9402,10.9499,10.9304,10.9304,62400.0
2012-07-27 12:45:00,11.22,11.23,11.22,11.23,19600.0,10.9304,10.9402,10.9304,10.9402,19600.0
2012-07-27 12:50:00,11.23,11.23,11.22,11.22,35900.0,10.9402,10.9402,10.9304,10.9304,35900.0
2012-07-27 12:55:00,11.22,11.23,11.22,11.22,47400.0,10.9304,10.9402,10.9304,10.9304,47400.0
2012-07-27 13:00:00,11.23,11.23,11.22,11.22,44000.0,10.9402,10.9402,10.9304,10.9304,44000.0
2012-07-27 13:05:00,11.23,11.23,11.22,11.22,13700.0,10.9402,10.9402,10.9304,10.9304,13700.0
2012-07-27 13:10:00,11.22,11.23,11.22,11.22,11200.0,10.9304,10.9402,10.9304,10.9304,11200.0
2012-07-27 13:15:00,11.23,11.23,11.19,11.19,147700.0,10.9402,10.9402,10.9012,10.9012,147700.0
2012-07-27 13:20:00,11.2,11.2,11.17,11.17,160300.0,10.9109,10.9109,10.8817,10.8817,160300.0
2012-07-27 13:25:00,11.17,11.24,11.17,11.23,415200.0,10.8817,10.9499,10.8817,10.9402,415200.0
2012-07-27 13:30:00,11.23,11.25,11.2,11.21,213300.0,10.9402,10.9597,10.9109,10.9207,213300.0
2012-07-27 13:35:00,11.21,11.24,11.2,11.24,234900.0,10.9207,10.9499,10.9109,10.9499,234900.0
2012-07-27 13:40:00,11.24,11.24,11.23,11.24,17900.0,10.9499,10.9499,10.9402,10.9499,17900.0
2012-07-27 13:45:00,11.24,11.24,11.2,11.22,164200.0,10.9499,10.9499,10.9109,10.9304,164200.0
2012-07-27 13:50:00,11.22,11.23,11.21,11.23,103000.0,10.9304,10.9402,10.9207,10.9402,103000.0
2012-07-27 13:55:00,11.23,11.24,11.22,11.24,107100.0,10.9402,10.9499,10.9304,10.9499,107100.0
2012-07-27 14:00:00,11.24,11.25,11.23,11.25,126900.0,10.9499,10.9597,10.9402,10.9597,126900.0
2012-07-27 14:05:00,11.25,11.26,11.22,11.22,124600.0,10.9597,10.9694,10.9304,10.9304,124600.0
2012-07-27 14:10:00,11.23,11.23,11.18,11.19,58900.0,10.9402,10.9402,10.8915,10.9012,58900.0
2012-07-27 14:15:00,11.19,11.21,11.18,11.2,94300.0,10.9012,10.9207,10.8915,10.9109,94300.0
2012-07-27 14:20:00,11.21,11.21,11.19,11.2,316200.0,10.9207,10.9207,10.9012,10.9109,316200.0
2012-07-27 14:25:00,11.21,11.29,11.2,11.29,718500.0,10.9207,10.9986,10.9109,10.9986,718500.0
2012-07-27 14:30:00,11.29,11.34,11.28,11.34,79200.0,10.9986,11.0473,10.9889,11.0473,79200.0
2012-07-27 14:35:00,11.34,11.37,11.33,11.37,52600.0,11.0473,11.0766,11.0376,11.0766,52600.0
2012-07-27 14:40:00,11.37,11.39,11.36,11.38,60800.0,11.0766,11.096,11.0668,11.0863,60800.0
2012-07-27 14:45:00,11.38,11.39,11.36,11.36,111000.0,11.0863,11.096,11.0668,11.0668,111000.0
2012-07-27 14:50:00,11.37,11.37,11.32,11.32,112600.0,11.0766,11.0766,11.0278,11.0278,112600.0
2012-07-27 14:55:00,11.33,11.33,11.31,11.31,110000.0,11.0376,11.0376,11.0181,11.0181,110000.0
2012-07-27 15:00:00,11.31,11.35,11.3,11.33,144200.0,11.0181,11.0571,11.0084,11.0376,144200.0
2012-07-27 15:05:00,11.33,11.34,11.33,11.34,111100.0,11.0376,11.0473,11.0376,11.0473,111100.0
2012-07-27 15:10:00,11.34,11.35,11.34,11.34,30400.0,11.0473,11.0571,11.0473,11.0473,30400.0
2012-07-27 15:15:00,11.34,11.38,11.34,11.37,116900.0,11.0473,11.0863,11.0473,11.0766,116900.0
2012-07-27 15:20:00,11.37,11.38,11.36,11.37,82700.0,11.0766,11.0863,11.0668,11.0766,82700.0
2012-07-27 15:25:00,11.37,11.37,11.36,11.36,72200.0,11.0766,11.0766,11.0668,11.0668,72200.0
2012-07-27 15:30:00,11.37,11.37,11.36,11.37,50600.0,11.0766,11.0766,11.0668,11.0766,50600.0
2012-07-27 15:35:00,11.37,11.39,11.36,11.38,108500.0,11.0766,11.096,11.0668,11.0863,108500.0
2012-07-27 15:40:00,11.38,11.4,11.38,11.38,93500.0,11.0863,11.1058,11.0863,11.0863,93500.0
2012-07-27 15:45:00,11.39,11.43,11.38,11.43,225400.0,11.096,11.135,11.0863,11.135,225400.0
2012-07-27 15:50:00,11.43,11.48,11.42,11.43,426700.0,11.135,11.1837,11.1253,11.135,426700.0
2012-07-27 15:55:00,11.42,11.45,11.38,11.41,366900.0,11.1253,11.1545,11.0863,11.1155,366900.0
2012-07-30 09:30:00,11.33,11.38,11.23,11.38,217600.0,11.0376,11.0863,10.9402,11.0863,217600.0
2012-07-30 09:35:00,11.38,11.39,11.3,11.3,65500.0,11.0863,11.096,11.0084,11.0084,65500.0
2012-07-30 09:40:00,11.3,11.31,11.18,11.23,87300.0,11.0084,11.0181,10.8915,10.9402,87300.0
2012-07-30 09:45:00,11.23,11.32,11.23,11.32,94200.0,10.9402,11.0278,10.9402,11.0278,94200.0
2012-07-30 09:50:00,11.31,11.32,11.25,11.28,115300.0,11.0181,11.0278,10.9597,10.9889,115300.0
2012-07-30 09:55:00,11.28,11.31,11.26,11.29,94800.0,10.9889,11.0181,10.9694,10.9986,94800.0
2012-07-30 10:00:00,11.29,11.33,11.26,11.26,171200.0,10.9986,11.0376,10.9694,10.9694,171200.0
2012-07-30 10:05:00,11.26,11.27,11.24,11.27,97900.0,10.9694,10.9791,10.9499,10.9791,97900.0
2012-07-30 10:10:00,11.27,11.3,11.26,11.29,45400.0,10.9791,11.0084,10.9694,10.9986,45400.0
2012-07-30 10:15:00,11.29,11.32,11.25,11.26,131300.0,10.9986,11.0278,10.9597,10.9694,131300.0
2012-07-30 10:20:00,11.26,11.34,11.25,11.33,82100.0,10.9694,11.0473,10.9597,11.0376,82100.0
2012-07-30 10:25:00,11.33,11.38,11.3,11.3,95200.0,11.0376,11.0863,11.0084,11.0084,95200.0
2012-07-30 10:30:00,11.3,11.3,11.26,11.27,68100.0,11.0084,11.0084,10.9694,10.9791,68100.0
2012-07-30 10:35:00,11.26,11.31,11.25,11.27,97300.0,10.9694,11.0181,10.9597,10.9791,97300.0
2012-07-30 10:40:00,11.26,11.27,11.24,11.25,58900.0,10.9694,10.9791,10.9499,10.9597,58900.0
2012-07-30 10:45:00,11.26,11.27,11.22,11.24,70300.0,10.9694,10.9791,10.9304,10.9499,70300.0
2012-07-30 10:50:00,11.23,11.26,11.22,11.22,76000.0,10.9402,10.9694,10.9304,10.9304,76000.0
2012-07-30 10:55:00,11.22,11.23,11.2,11.22,104000.0,10.9304,10.9402,10.9109,10.9304,104000.0
2012-07-30 11:00:00,11.22,11.24,11.22,11.23,41100.0,10.9304,10.9499,10.9304,10.9402,41100.0
2012-07-30 11:05:00,11.24,11.29,11.23,11.27,63100.0,10.9499,10.9986,10.9402,10.9791,63100.0
2012-07-30 11:10:00,11.27,11.28,11.27,11.27,11400.0,10.9791,10.9889,10.9791,10.9791,11400.0
2012-07-30 11:15:00,11.27,11.27,11.21,11.21,64700.0,10.9791,10.9791,10.9207,10.9207,64700.0
2012-07-30 11:20:00,11.21,11.21,11.16,11.17,74100.0,10.9207,10.9207,10.872,10.8817,74100.0
2012-07-30 11:25:00,11.17,11.17,11.16,11.17,18800.0,10.8817,10.8817,10.872,10.8817,18800.0
2012-07-30 11:30:00,11.16,11.17,11.14,11.15,36400.0,10.872,10.8817,10.8525,10.8622,36400.0
2012-07-30 11:35:00,11.14,11.16,11.14,11.14,65000.0,10.8525,10.872,10.8525,10.8525,65000.0
2012-07-30 11:40:00,11.14,11.15,11.13,11.14,41100.0,10.8525,10.8622,10.8428,10.8525,41100.0
2012-07-30 11:45:00,11.15,11.15,11.14,11.14,19100.0,10.8622,10.8622,10.8525,10.8525,19100.0
2012-07-30 11:50:00,11.14,11.18,11.14,11.16,72900.0,10.8525,10.8915,10.8525,10.872,72900.0
2012-07-30 11:55:00,11.16,11.17,11.16,11.16,32600.0,10.872,10.8817,10.872,10.872,32600.0
2012-07-30 12:00:00,11.17,11.19,11.16,11.16,100200.0,10.8817,10.9012,10.872,10.872,100200.0
2012-07-30 12:05:00,11.16,11.17,11.15,11.15,41000.0,10.872,10.8817,10.8622,10.8622,41000.0
2012-07-30 12:10:00,11.15,11.16,11.15,11.15,22100.0,10.8622,10.872,10.8622,10.8622,22100.0
2012-07-30 12:15:00,11.15,11.16,11.11,11.12,99000.0,10.8622,10.872,10.8233,10.833,99000.0
2012-07-30 12:20:00,11.12,11.18,11.12,11.16,43700.0,10.833,10.8915,10.833,10.872,43700.0
2012-07-30 12:25:00,11.16,11.18,11.16,11.18,38600.0,10.872,10.8915,10.872,10.8915,38600.0
2012-07-30 12:30:00,11.18,11.18,11.17,11.17,61700.0,10.8915,10.8915,10.8817,10.8817,61700.0
2012-07-30 12:35:00,11.17,11.21,11.17,11.2,58500.0,10.8817,10.9207,10.8817,10.9109,58500.0
2012-07-30 12:40:00,11.2,11.27,11.2,11.27,74300.0,10.9109,10.9791,10.9109,10.9791,74300.0
2012-07-30 12:45:00,11.27,11.3,11.27,11.3,38100.0,10.9791,11.0084,10.9791,11.0084,38100.0
2012-07-30 12:50:00,11.3,11.34,11.3,11.33,36900.0,11.0084,11.0473,11.0084,11.0376,36900.0
2012-07-30 12:55:00,11.33,11.34,11.27,11.28,56300.0,11.0376,11.0473,10.9791,10.9889,56300.0
2012-07-30 13:00:00,11.29,11.29,11.27,11.28,20600.0,10.9986,10.9986,10.9791,10.9889,20600.0
2012-07-30 13:05:00,11.28,11.32,11.28,11.32,20900.0,10.9889,11.0278,10.9889,11.0278,20900.0
2012-07-30 13:10:00,11.32,11.33,11.31,11.33,17100.0,11.0278,11.0376,11.0181,11.0376,17100.0
2012-07-30 13:15:00,11.33,11.33,11.29,11.31,40600.0,11.0376,11.0376,10.9986,11.0181,40600.0
2012-07-30 13:20:00,11.32,11.37,11.31,11.35,40000.0,11.0278,11.0766,11.0181,11.0571,40000.0
2012-07-30 13:25:00,11.36,11.37,11.33,11.35,55800.0,11.0668,11.0766,11.0376,11.0571,55800.0
2012-07-30 13:30:00,11.34,11.4,11.34,11.4,42400.0,11.0473,11.1058,11.0473,11.1058,42400.0
2012-07-30 13:35:00,11.39,11.4,11.35,11.35,57300.0,11.096,11.1058,11.0571,11.0571,57300.0
2012-07-30 13:40:00,11.35,11.36,11.33,11.34,11200.0,11.0571,11.0668,11.0376,11.0473,11200.0
2012-07-30 13:45:00,11.33,11.34,11.32,11.33,33100.0,11.0376,11.0473,11.0278,11.0376,33100.0
2012-07-30 13:50:00,11.32,11.33,11.29,11.31,59900.0,11.0278,11.0376,10.9986,11.0181,59900.0
2012-07-30 13:55:00,11.3,11.32,11.29,11.29,44800.0,11.0084,11.0278,10.9986,10.9986,44800.0
2012-07-30 14:00:00,11.29,11.29,11.27,11.27,12800.0,10.9986,10.9986,10.9791,10.9791,12800.0
2012-07-30 14:05:00,11.28,11.28,11.26,11.26,27900.0,10.9889,10.9889,10.9694,10.9694,27900.0
2012-07-30 14:10:00,11.27,11.27,11.23,11.27,86600.0,10.9791,10.9791,10.9402,10.9791,86600.0
2012-07-30 14:15:00,11.26,11.27,11.25,11.26,25300.0,10.9694,10.9791,10.9597,10.9694,25300.0
2012-07-30 14:20:00,11.26,11.29,11.25,11.26,64800.0,10.9694,10.9986,10.9597,10.9694,64800.0
2012-07-30 14:25:00,11.26,11.27,11.25,11.26,13800.0,10.9694,10.9791,10.9597,10.9694,13800.0
2012-07-30 14:30:00,11.27,11.33,11.27,11.33,47100.0,10.9791,11.0376,10.9791,11.0376,47100.0
2012-07-30 14:35:00,11.33,11.34,11.32,11.33,40600.0,11.0376,11.0473,11.0278,11.0376,40600.0
2012-07-30 14:40:00,11.33,11.37,11.33,11.36,29700.0,11.0376,11.0766,11.0376,11.0668,29700.0
2012-07-30 14:45:00,11.36,11.37,11.34,11.35,72800.0,11.0668,11.0766,11.0473,11.0571,72800.0
2012-07-30 14:50:00,11.35,11.36,11.35,11.35,29300.0,11.0571,11.0668,11.0571,11.0571,29300.0
2012-07-30 14:55:00,11.36,11.36,11.35,11.35,26200.0,11.0668,11.0668,11.0571,11.0571,26200.0
2012-07-30 15:00:00,11.35,11.36,11.33,11.33,67100.0,11.0571,11.0668,11.0376,11.0376,67100.0
2012-07-30 15:05:00,11.33,11.34,11.27,11.27,43800.0,11.0376,11.0473,10.9791,10.9791,43800.0
2012-07-30 15:10:00,11.28,11.28,11.22,11.22,47200.0,10.9889,10.9889,10.9304,10.9304,47200.0
2012-07-30 15:15:00,11.22,11.27,11.22,11.27,67300.0,10.9304,10.9791,10.9304,10.9791,67300.0
2012-07-30 15:20:00,11.27,11.29,11.27,11.28,36600.0,10.9791,10.9986,10.9791,10.9889,36600.0
2012-07-30 15:25:00,11.28,11.28,11.25,11.26,37600.0,10.9889,10.9889,10.9597,10.9694,37600.0
2012-07-30 15:30:00,11.27,11.3,11.24,11.24,112900.0,10.9791,11.0084,10.9499,10.9499,112900.0
2012-07-30 15:35:00,11.25,11.25,11.2,11.2,67500.0,10.9597,10.9597,10.9109,10.9109,67500.0
2012-07-30 15:40:00,11.21,11.26,11.2,11.24,151300.0,10.9207,10.9694,10.9109,10.9499,151300.0
2012-07-30 15:45:00,11.25,11.26,11.21,11.22,155400.0,10.9597,10.9694,10.9207,10.9304,155400.0
2012-07-30 15:50:00,11.23,11.24,11.22,11.23,148600.0,10.9402,10.9499,10.9304,10.9402,148600.0
2012-07-30 15:55:00,11.23,11.24,11.21,11.23,278300.0,10.9402,10.9499,10.9207,10.9402,278300.0
2012-07-31 09:30:00,11.1,11.33,11.1,11.31,79900.0,10.8135,11.0376,10.8135,11.0181,79900.0
2012-07-31 09:35:00,11.32,11.32,11.07,11.08,70600.0,11.0278,11.0278,10.7843,10.794,70600.0
2012-07-31 09:40:00,11.07,11.19,11.05,11.17,71600.0,10.7843,10.9012,10.7648,10.8817,71600.0
2012-07-31 09:45:00,11.16,11.17,11.05,11.05,44700.0,10.872,10.8817,10.7648,10.7648,44700.0
2012-07-31 09:50:00,11.06,11.06,10.95,10.95,96000.0,10.7746,10.7746,10.6674,10.6674,96000.0
2012-07-31 09:55:00,10.95,10.96,10.83,10.84,180200.0,10.6674,10.6771,10.5505,10.5602,180200.0
2012-07-31 10:00:00,10.85,10.92,10.84,10.84,96100.0,10.57,10.6382,10.5602,10.5602,96100.0
2012-07-31 10:05:00,10.85,10.86,10.77,10.78,179600.0,10.57,10.5797,10.492,10.5018,179600.0
2012-07-31 10:10:00,10.78,10.85,10.77,10.82,147900.0,10.5018,10.57,10.492,10.5408,147900.0
2012-07-31 10:15:00,10.82,10.86,10.82,10.83,76900.0,10.5408,10.5797,10.5408,10.5505,76900.0
2012-07-31 10:20:00,10.83,10.9,10.83,10.9,157300.0,10.5505,10.6187,10.5505,10.6187,157300.0
2012-07-31 10:25:00,10.91,10.91,10.83,10.83,160500.0,10.6284,10.6284,10.5505,10.5505,160500.0
2012-07-31 10:30:00,10.83,10.85,10.8,10.8,90500.0,10.5505,10.57,10.5213,10.5213,90500.0
2012-07-31 10:35:00,10.8,10.82,10.78,10.79,123000.0,10.5213,10.5408,10.5018,10.5115,123000.0
2012-07-31 10:40:00,10.79,10.87,10.78,10.85,239500.0,10.5115,10.5895,10.5018,10.57,239500.0
2012-07-31 10:45:00,10.85,10.97,10.85,10.97,167000.0,10.57,10.6869,10.57,10.6869,167000.0
2012-07-31 10:50:00,10.97,11.02,10.96,11.0,139200.0,10.6869,10.7356,10.6771,10.7161,139200.0
2012-07-31 10:55:00,11.0,11.01,11.0,11.0,50600.0,10.7161,10.7259,10.7161,10.7161,50600.0
2012-07-31 11:00:00,11.0,11.01,10.97,11.0,144000.0,10.7161,10.7259,10.6869,10.7161,144000.0
2012-07-31 11:05:00,11.0,11.1,11.0,11.09,102400.0,10.7161,10.8135,10.7161,10.8038,102400.0
2012-07-31 11:10:00,11.09,11.11,11.06,11.08,293500.0,10.8038,10.8233,10.7746,10.794,293500.0
2012-07-31 11:15:00,11.07,11.07,11.03,11.05,106400.0,10.7843,10.7843,10.7453,10.7648,106400.0
2012-07-31 11:20:00,11.06,11.09,11.04,11.04,149100.0,10.7746,10.8038,10.7551,10.7551,149100.0
2012-07-31 11:25:00,11.03,11.05,11.03,11.04,104100.0,10.7453,10.7648,10.7453,10.7551,104100.0
2012-07-31 11:30:00,11.05,11.05,11.04,11.04,33100.0,10.7648,10.7648,10.7551,10.7551,33100.0
2012-07-31 11:35:00,11.04,11.05,11.04,11.05,48300.0,10.7551,10.7648,10.7551,10.7648,48300.0
2012-07-31 11:40:00,11.04,11.05,11.04,11.04,20000.0,10.7551,10.7648,10.7551,10.7551,20000.0
2012-07-31 11:45:00,11.04,11.05,11.04,11.05,18900.0,10.7551,10.7648,10.7551,10.7648,18900.0
2012-07-31 11:50:00,11.04,11.05,10.95,10.98,173400.0,10.7551,10.7648,10.6674,10.6966,173400.0
2012-07-31 11:55:00,10.98,11.02,10.97,11.0,229700.0,10.6966,10.7356,10.6869,10.7161,229700.0
2012-07-31 12:00:00,11.0,11.01,10.95,10.95,107800.0,10.7161,10.7259,10.6674,10.6674,107800.0
2012-07-31 12:05:00,10.96,11.01,10.96,11.0,52000.0,10.6771,10.7259,10.6771,10.7161,52000.0
2012-07-31 12:10:00,11.0,11.0,10.95,10.95,49200.0,10.7161,10.7161,10.6674,10.6674,49200.0
2012-07-31 12:15:00,10.95,10.99,10.95,10.98,28900.0,10.6674,10.7064,10.6674,10.6966,28900.0
2012-07-31 12:20:00,10.98,11.0,10.97,10.99,65500.0,10.6966,10.7161,10.6869,10.7064,65500.0
2012-07-31 12:25:00,10.99,11.0,10.98,10.99,48400.0,10.7064,10.7161,10.6966,10.7064,48400.0
2012-07-31 12:30:00,10.98,11.0,10.98,11.0,46600.0,10.6966,10.7161,10.6966,10.7161,46600.0
2012-07-31 12:35:00,10.99,11.01,10.98,10.98,71900.0,10.7064,10.7259,10.6966,10.6966,71900.0
2012-07-31 12:40:00,10.99,11.01,10.98,11.0,56400.0,10.7064,10.7259,10.6966,10.7161,56400.0
2012-07-31 12:45:00,10.99,11.01,10.96,11.0,62900.0,10.7064,10.7259,10.6771,10.7161,62900.0
2012-07-31 12:50:00,11.01,11.05,11.01,11.05,21800.0,10.7259,10.7648,10.7259,10.7648,21800.0
2012-07-31 12:55:00,11.04,11.05,11.03,11.03,29700.0,10.7551,10.7648,10.7453,10.7453,29700.0
2012-07-31 13:00:00,11.03,11.05,11.01,11.04,38000.0,10.7453,10.7648,10.7259,10.7551,38000.0
2012-07-31 13:05:00,11.04,11.07,11.04,11.05,96600.0,10.7551,10.7843,10.7551,10.7648,96600.0
2012-07-31 13:10:00,11.05,11.07,11.03,11.07,38300.0,10.7648,10.7843,10.7453,10.7843,38300.0
2012-07-31 13:15:00,11.07,11.12,11.06,11.12,105400.0,10.7843,10.833,10.7746,10.833,105400.0
2012-07-31 13:20:00,11.11,11.19,11.11,11.18,122500.0,10.8233,10.9012,10.8233,10.8915,122500.0
2012-07-31 13:25:00,11.18,11.21,11.18,11.21,38100.0,10.8915,10.9207,10.8915,10.9207,38100.0
2012-07-31 13:30:00,11.2,11.21,11.2,11.21,22000.0,10.9109,10.9207,10.9109,10.9207,22000.0
2012-07-31 13:35:00,11.2,11.21,11.2,11.21,24400.0,10.9109,10.9207,10.9109,10.9207,24400.0
2012-07-31 13:40:00,11.2,11.23,11.19,11.19,67500.0,10.9109,10.9402,10.9012,10.9012,67500.0
2012-07-31 13:45:00,11.19,11.21,11.17,11.19,66000.0,10.9012,10.9207,10.8817,10.9012,66000.0
2012-07-31 13:50:00,11.19,11.22,11.19,11.21,23400.0,10.9012,10.9304,10.9012,10.9207,23400.0
2012-07-31 13:55:00,11.21,11.22,11.15,11.16,95700.0,10.9207,10.9304,10.8622,10.872,95700.0
2012-07-31 14:00:00,11.15,11.16,11.15,11.15,37100.0,10.8622,10.872,10.8622,10.8622,37100.0
2012-07-31 14:05:00,11.15,11.16,11.06,11.08,167300.0,10.8622,10.872,10.7746,10.794,167300.0
2012-07-31 14:10:00,11.08,11.09,11.05,11.09,83400.0,10.794,10.8038,10.7648,10.8038,83400.0
2012-07-31 14:15:00,11.09,11.1,11.08,11.08,38000.0,10.8038,10.8135,10.794,10.794,38000.0
2012-07-31 14:20:00,11.09,11.13,11.08,11.13,38100.0,10.8038,10.8428,10.794,10.8428,38100.0
2012-07-31 14:25:00,11.12,11.15,11.12,11.15,53200.0,10.833,10.8622,10.833,10.8622,53200.0
2012-07-31 14:30:00,11.14,11.15,11.11,11.14,97300.0,10.8525,10.8622,10.8233,10.8525,97300.0
2012-07-31 14:35:00,11.13,11.14,11.11,11.11,67400.0,10.8428,10.8525,10.8233,10.8233,67400.0
2012-07-31 14:40:00,11.11,11.12,11.09,11.1,95000.0,10.8233,10.833,10.8038,10.8135,95000.0
2012-07-31 14:45:00,11.1,11.15,11.1,11.13,66900.0,10.8135,10.8622,10.8135,10.8428,66900.0
2012-07-31 14:50:00,11.13,11.14,11.12,11.13,27100.0,10.8428,10.8525,10.833,10.8428,27100.0
2012-07-31 14:55:00,11.14,11.14,11.09,11.09,86900.0,10.8525,10.8525,10.8038,10.8038,86900.0
2012-07-31 15:00:00,11.1,11.14,11.09,11.13,86000.0,10.8135,10.8525,10.8038,10.8428,86000.0
2012-07-31 15:05:00,11.13,11.14,11.12,11.13,80200.0,10.8428,10.8525,10.833,10.8428,80200.0
2012-07-31 15:10:00,11.13,11.15,11.13,11.15,39900.0,10.8428,10.8622,10.8428,10.8622,39900.0
2012-07-31 15:15:00,11.15,11.17,11.14,11.17,61100.0,10.8622,10.8817,10.8525,10.8817,61100.0
2012-07-31 15:20:00,11.16,11.19,11.16,11.19,117900.0,10.872,10.9012,10.872,10.9012,117900.0
2012-07-31 15:25:00,11.19,11.2,11.15,11.16,121100.0,10.9012,10.9109,10.8622,10.872,121100.0
2012-07-31 15:30:00,11.17,11.18,11.09,11.11,177000.0,10.8817,10.8915,10.8038,10.8233,177000.0
2012-07-31 15:35:00,11.11,11.14,11.1,11.12,108500.0,10.8233,10.8525,10.8135,10.833,108500.0
2012-07-31 15:40:00,11.11,11.12,11.05,11.08,151800.0,10.8233,10.833,10.7648,10.794,151800.0
2012-07-31 15:45:00,11.08,11.09,11.05,11.05,148700.0,10.794,10.8038,10.7648,10.7648,148700.0
2012-07-31 15:50:00,11.06,11.11,11.06,11.08,343200.0,10.7746,10.8233,10.7746,10.794,343200.0
2012-07-31 15:55:00,11.08,11.08,10.98,11.0,708400.0,10.794,10.794,10.6966,10.7161,708400.0
2012-08-01 09:30:00,11.5,11.7,11.36,11.43,519000.0,11.2032,11.398,11.0668,11.135,519000.0
2012-08-01 09:35:00,11.43,11.53,11.42,11.5,213200.0,11.135,11.2324,11.1253,11.2032,213200.0
2012-08-01 09:40:00,11.5,11.81,11.43,11.8,417800.0,11.2032,11.5052,11.135,11.4955,417800.0
2012-08-01 09:45:00,11.8,11.88,11.5,11.54,438000.0,11.4955,11.5734,11.2032,11.2422,438000.0
2012-08-01 09:50:00,11.54,11.59,11.49,11.5,290400.0,11.2422,11.2909,11.1935,11.2032,290400.0
2012-08-01 09:55:00,11.51,11.56,11.5,11.52,173800.0,11.2129,11.2617,11.2032,11.2227,173800.0
2012-08-01 10:00:00,11.54,11.54,11.11,11.27,370000.0,11.2422,11.2422,10.8233,10.9791,370000.0
2012-08-01 10:05:00,11.26,11.36,11.23,11.23,257000.0,10.9694,11.0668,10.9402,10.9402,257000.0
2012-08-01 10:10:00,11.23,11.29,11.23,11.25,249900.0,10.9402,10.9986,10.9402,10.9597,249900.0
2012-08-01 10:15:00,11.25,11.29,11.22,11.28,153600.0,10.9597,10.9986,10.9304,10.9889,153600.0
2012-08-01 10:20:00,11.29,11.41,11.29,11.38,240000.0,10.9986,11.1155,10.9986,11.0863,240000.0
2012-08-01 10:25:00,11.37,11.38,11.32,11.34,95800.0,11.0766,11.0863,11.0278,11.0473,95800.0
2012-08-01 10:30:00,11.35,11.37,11.34,11.34,135000.0,11.0571,11.0766,11.0473,11.0473,135000.0
2012-08-01 10:35:00,11.34,11.46,11.3,11.46,227900.0,11.0473,11.1642,11.0084,11.1642,227900.0
2012-08-01 10:40:00,11.45,11.46,11.24,11.25,209700.0,11.1545,11.1642,10.9499,10.9597,209700.0
2012-08-01 10:45:00,11.26,11.32,11.23,11.28,282900.0,10.9694,11.0278,10.9402,10.9889,282900.0
2012-08-01 10:50:00,11.28,11.29,11.21,11.24,258400.0,10.9889,10.9986,10.9207,10.9499,258400.0
2012-08-01 10:55:00,11.25,11.28,11.23,11.25,140500.0,10.9597,10.9889,10.9402,10.9597,140500.0
2012-08-01 11:00:00,11.24,11.26,11.19,11.21,219400.0,10.9499,10.9694,10.9012,10.9207,219400.0
2012-08-01 11:05:00,11.22,11.24,11.15,11.15,144400.0,10.9304,10.9499,10.8622,10.8622,144400.0
2012-08-01 11:10:00,11.15,11.17,11.03,11.03,211600.0,10.8622,10.8817,10.7453,10.7453,211600.0
2012-08-01 11:15:00,11.02,11.14,11.0,11.1,244200.0,10.7356,10.8525,10.7161,10.8135,244200.0
2012-08-01 11:20:00,11.09,11.1,11.04,11.05,50600.0,10.8038,10.8135,10.7551,10.7648,50600.0
2012-08-01 11:25:00,11.04,11.09,11.02,11.04,158000.0,10.7551,10.8038,10.7356,10.7551,158000.0
2012-08-01 11:30:00,11.04,11.05,11.0,11.0,64000.0,10.7551,10.7648,10.7161,10.7161,64000.0
2012-08-01 11:35:00,11.0,11.0,10.88,10.9,182900.0,10.7161,10.7161,10.5992,10.6187,182900.0
2012-08-01 11:40:00,10.9,10.98,10.89,10.93,136000.0,10.6187,10.6966,10.6089,10.6479,136000.0
2012-08-01 11:45:00,10.93,10.94,10.88,10.88,55900.0,10.6479,10.6577,10.5992,10.5992,55900.0
2012-08-01 11:50:00,10.88,10.89,10.86,10.87,89900.0,10.5992,10.6089,10.5797,10.5895,89900.0
2012-08-01 11:55:00,10.86,10.88,10.81,10.88,119300.0,10.5797,10.5992,10.531,10.5992,119300.0
2012-08-01 12:00:00,10.88,10.94,10.87,10.92,99500.0,10.5992,10.6577,10.5895,10.6382,99500.0
2012-08-01 12:05:00,10.92,11.09,10.92,11.04,176000.0,10.6382,10.8038,10.6382,10.7551,176000.0
2012-08-01 12:10:00,11.04,11.08,11.02,11.05,83700.0,10.7551,10.794,10.7356,10.7648,83700.0
2012-08-01 12:15:00,11.06,11.06,11.01,11.04,69500.0,10.7746,10.7746,10.7259,10.7551,69500.0
2012-08-01 12:20:00,11.04,11.09,11.02,11.08,84500.0,10.7551,10.8038,10.7356,10.794,84500.0
2012-08-01 12:25:00,11.08,11.09,11.07,11.07,50200.0,10.794,10.8038,10.7843,10.7843,50200.0
2012-08-01 12:30:00,11.07,11.17,11.06,11.17,92500.0,10.7843,10.8817,10.7746,10.8817,92500.0
2012-08-01 12:35:00,11.16,11.19,11.14,11.14,97400.0,10.872,10.9012,10.8525,10.8525,97400.0
2012-08-01 12:40:00,11.14,11.2,11.13,11.17,85300.0,10.8525,10.9109,10.8428,10.8817,85300.0
2012-08-01 12:45:00,11.17,11.19,11.16,11.16,59100.0,10.8817,10.9012,10.872,10.872,59100.0
2012-08-01 12:50:00,11.16,11.23,11.16,11.2,64600.0,10.872,10.9402,10.872,10.9109,64600.0
2012-08-01 12:55:00,11.2,11.22,11.2,11.2,42200.0,10.9109,10.9304,10.9109,10.9109,42200.0
2012-08-01 13:00:00,11.2,11.22,11.2,11.21,46000.0,10.9109,10.9304,10.9109,10.9207,46000.0
2012-08-01 13:05:00,11.22,11.23,11.18,11.18,60700.0,10.9304,10.9402,10.8915,10.8915,60700.0
2012-08-01 13:10:00,11.18,11.21,11.17,11.19,60000.0,10.8915,10.9207,10.8817,10.9012,60000.0
2012-08-01 13:15:00,11.19,11.2,11.17,11.18,60800.0,10.9012,10.9109,10.8817,10.8915,60800.0
2012-08-01 13:20:00,11.18,11.24,11.18,11.22,72100.0,10.8915,10.9499,10.8915,10.9304,72100.0
2012-08-01 13:25:00,11.22,11.25,11.22,11.24,56400.0,10.9304,10.9597,10.9304,10.9499,56400.0
2012-08-01 13:30:00,11.24,11.25,11.24,11.25,97200.0,10.9499,10.9597,10.9499,10.9597,97200.0
2012-08-01 13:35:00,11.24,11.3,11.24,11.28,95100.0,10.9499,11.0084,10.9499,10.9889,95100.0
2012-08-01 13:40:00,11.27,11.32,11.27,11.32,59100.0,10.9791,11.0278,10.9791,11.0278,59100.0
2012-08-01 13:45:00,11.32,11.5,11.32,11.49,226700.0,11.0278,11.2032,11.0278,11.1935,226700.0
2012-08-01 13:50:00,11.49,11.49,11.37,11.44,257800.0,11.1935,11.1935,11.0766,11.1448,257800.0
2012-08-01 13:55:00,11.43,11.45,11.34,11.37,117400.0,11.135,11.1545,11.0473,11.0766,117400.0
2012-08-01 14:00:00,11.38,11.75,11.36,11.57,1085900.0,11.0863,11.4468,11.0668,11.2714,1085900.0
2012-08-01 14:05:00,11.59,11.74,11.57,11.7,270900.0,11.2909,11.437,11.2714,11.398,270900.0
2012-08-01 14:10:00,11.7,11.8,11.55,11.66,273400.0,11.398,11.4955,11.2519,11.3591,273400.0
2012-08-01 14:15:00,11.64,11.7,11.57,11.69,198800.0,11.3396,11.398,11.2714,11.3883,198800.0
2012-08-01 14:20:00,11.69,11.85,11.67,11.74,226500.0,11.3883,11.5442,11.3688,11.437,226500.0
2012-08-01 14:25:00,11.74,11.88,11.68,11.81,270300.0,11.437,11.5734,11.3786,11.5052,270300.0
2012-08-01 14:30:00,11.8,11.81,11.66,11.67,131300.0,11.4955,11.5052,11.3591,11.3688,131300.0
2012-08-01 14:35:00,11.66,11.7,11.64,11.66,70600.0,11.3591,11.398,11.3396,11.3591,70600.0
2012-08-01 14:40:00,11.66,11.69,11.65,11.66,91000.0,11.3591,11.3883,11.3493,11.3591,91000.0
2012-08-01 14:45:00,11.66,11.67,11.6,11.61,61900.0,11.3591,11.3688,11.3006,11.3104,61900.0
2012-08-01 14:50:00,11.6,11.65,11.56,11.61,139900.0,11.3006,11.3493,11.2617,11.3104,139900.0
2012-08-01 14:55:00,11.61,11.66,11.6,11.65,55000.0,11.3104,11.3591,11.3006,11.3493,55000.0
2012-08-01 15:00:00,11.65,11.66,11.59,11.6,97600.0,11.3493,11.3591,11.2909,11.3006,97600.0
2012-08-01 15:05:00,11.6,11.64,11.59,11.63,63700.0,11.3006,11.3396,11.2909,11.3298,63700.0
2012-08-01 15:10:00,11.63,11.64,11.61,11.63,163500.0,11.3298,11.3396,11.3104,11.3298,163500.0
2012-08-01 15:15:00,11.62,11.63,11.55,11.57,145800.0,11.3201,11.3298,11.2519,11.2714,145800.0
2012-08-01 15:20:00,11.57,11.63,11.55,11.62,90000.0,11.2714,11.3298,11.2519,11.3201,90000.0
2012-08-01 15:25:00,11.63,11.68,11.62,11.64,104300.0,11.3298,11.3786,11.3201,11.3396,104300.0
2012-08-01 15:30:00,11.64,11.69,11.63,11.64,254200.0,11.3396,11.3883,11.3298,11.3396,254200.0
2012-08-01 15:35:00,11.65,11.65,11.5,11.51,313300.0,11.3493,11.3493,11.2032,11.2129,313300.0
2012-08-01 15:40:00,11.52,11.54,11.5,11.51,387200.0,11.2227,11.2422,11.2032,11.2129,387200.0
2012-08-01 15:45:00,11.51,11.66,11.51,11.66,351800.0,11.2129,11.3591,11.2129,11.3591,351800.0
2012-08-01 15:50:00,11.65,11.87,11.59,11.83,710300.0,11.3493,11.5637,11.2909,11.5247,710300.0
2012-08-01 15:55:00,11.82,11.84,11.66,11.68,834200.0,11.5149,11.5344,11.3591,11.3786,834200.0
2012-08-02 09:30:00,11.4,11.47,11.27,11.47,250700.0,11.1058,11.174,10.9791,11.174,250700.0
2012-08-02 09:35:00,11.46,11.53,11.45,11.51,148400.0,11.1642,11.2324,11.1545,11.2129,148400.0
2012-08-02 09:40:00,11.51,11.58,11.5,11.55,123100.0,11.2129,11.2811,11.2032,11.2519,123100.0
2012-08-02 09:45:00,11.54,11.59,11.54,11.59,144200.0,11.2422,11.2909,11.2422,11.2909,144200.0
2012-08-02 09:50:00,11.6,11.61,11.55,11.6,136200.0,11.3006,11.3104,11.2519,11.3006,136200.0
2012-08-02 09:55:00,11.61,11.69,11.58,11.68,143700.0,11.3104,11.3883,11.2811,11.3786,143700.0
2012-08-02 10:00:00,11.68,11.74,11.65,11.68,117000.0,11.3786,11.437,11.3493,11.3786,117000.0
2012-08-02 10:05:00,11.67,11.75,11.65,11.74,95700.0,11.3688,11.4468,11.3493,11.437,95700.0
2012-08-02 10:10:00,11.74,11.74,11.68,11.7,108700.0,11.437,11.437,11.3786,11.398,108700.0
2012-08-02 10:15:00,11.7,11.74,11.7,11.71,49900.0,11.398,11.437,11.398,11.4078,49900.0
2012-08-02 10:20:00,11.72,11.73,11.68,11.69,76000.0,11.4175,11.4273,11.3786,11.3883,76000.0
2012-08-02 10:25:00,11.69,11.75,11.68,11.7,103400.0,11.3883,11.4468,11.3786,11.398,103400.0
2012-08-02 10:30:00,11.71,11.71,11.63,11.63,88500.0,11.4078,11.4078,11.3298,11.3298,88500.0
2012-08-02 10:35:00,11.63,11.65,11.62,11.63,54700.0,11.3298,11.3493,11.3201,11.3298,54700.0
2012-08-02 10:40:00,11.63,11.65,11.56,11.57,134800.0,11.3298,11.3493,11.2617,11.2714,134800.0
2012-08-02 10:45:00,11.57,11.63,11.57,11.62,58700.0,11.2714,11.3298,11.2714,11.3201,58700.0
2012-08-02 10:50:00,11.62,11.64,11.58,11.6,122700.0,11.3201,11.3396,11.2811,11.3006,122700.0
2012-08-02 10:55:00,11.6,11.6,11.52,11.54,101400.0,11.3006,11.3006,11.2227,11.2422,101400.0
2012-08-02 11:00:00,11.54,11.57,11.53,11.53,99900.0,11.2422,11.2714,11.2324,11.2324,99900.0
2012-08-02 11:05:00,11.53,11.56,11.51,11.51,65900.0,11.2324,11.2617,11.2129,11.2129,65900.0
2012-08-02 11:10:00,11.51,11.54,11.5,11.53,72000.0,11.2129,11.2422,11.2032,11.2324,72000.0
2012-08-02 11:15:00,11.53,11.53,11.49,11.51,57700.0,11.2324,11.2324,11.1935,11.2129,57700.0
2012-08-02 11:20:00,11.51,11.52,11.47,11.47,179300.0,11.2129,11.2227,11.174,11.174,179300.0
2012-08-02 11:25:00,11.47,11.51,11.45,11.51,44700.0,11.174,11.2129,11.1545,11.2129,44700.0
2012-08-02 11:30:00,11.5,11.5,11.4,11.4,99000.0,11.2032,11.2032,11.1058,11.1058,99000.0
2012-08-02 11:35:00,11.4,11.43,11.38,11.4,176400.0,11.1058,11.135,11.0863,11.1058,176400.0
2012-08-02 11:40:00,11.4,11.43,11.38,11.4,99600.0,11.1058,11.135,11.0863,11.1058,99600.0
2012-08-02 11:45:00,11.4,11.41,11.38,11.38,312100.0,11.1058,11.1155,11.0863,11.0863,312100.0
2012-08-02 11:50:00,11.38,11.38,11.33,11.34,191200.0,11.0863,11.0863,11.0376,11.0473,191200.0
2012-08-02 11:55:00,11.34,11.37,11.32,11.37,95400.0,11.0473,11.0766,11.0278,11.0766,95400.0
2012-08-02 12:00:00,11.36,11.41,11.36,11.38,118400.0,11.0668,11.1155,11.0668,11.0863,118400.0
2012-08-02 12:05:00,11.38,11.39,11.36,11.37,79300.0,11.0863,11.096,11.0668,11.0766,79300.0
2012-08-02 12:10:00,11.37,11.38,11.36,11.36,23200.0,11.0766,11.0863,11.0668,11.0668,23200.0
2012-08-02 12:15:00,11.36,11.38,11.35,11.36,58900.0,11.0668,11.0863,11.0571,11.0668,58900.0
2012-08-02 12:20:00,11.36,11.37,11.34,11.35,60000.0,11.0668,11.0766,11.0473,11.0571,60000.0
2012-08-02 12:25:00,11.34,11.35,11.32,11.32,41400.0,11.0473,11.0571,11.0278,11.0278,41400.0
2012-08-02 12:30:00,11.32,11.33,11.28,11.29,87200.0,11.0278,11.0376,10.9889,10.9986,87200.0
2012-08-02 12:35:00,11.29,11.34,11.28,11.33,47200.0,10.9986,11.0473,10.9889,11.0376,47200.0
2012-08-02 12:40:00,11.34,11.35,11.33,11.35,16200.0,11.0473,11.0571,11.0376,11.0571,16200.0
2012-08-02 12:45:00,11.35,11.36,11.33,11.33,49200.0,11.0571,11.0668,11.0376,11.0376,49200.0
2012-08-02 12:50:00,11.32,11.33,11.29,11.31,80200.0,11.0278,11.0376,10.9986,11.0181,80200.0
2012-08-02 12:55:00,11.31,11.39,11.31,11.39,62800.0,11.0181,11.096,11.0181,11.096,62800.0
2012-08-02 13:00:00,11.39,11.39,11.37,11.39,32500.0,11.096,11.096,11.0766,11.096,32500.0
2012-08-02 13:05:00,11.4,11.44,11.38,11.44,59100.0,11.1058,11.1448,11.0863,11.1448,59100.0
2012-08-02 13:10:00,11.44,11.45,11.43,11.43,64700.0,11.1448,11.1545,11.135,11.135,64700.0
2012-08-02 13:15:00,11.43,11.43,11.39,11.42,48800.0,11.135,11.135,11.096,11.1253,48800.0
2012-08-02 13:20:00,11.42,11.46,11.42,11.46,21200.0,11.1253,11.1642,11.1253,11.1642,21200.0
2012-08-02 13:25:00,11.46,11.49,11.46,11.46,46100.0,11.1642,11.1935,11.1642,11.1642,46100.0
2012-08-02 13:30:00,11.46,11.49,11.46,11.49,46300.0,11.1642,11.1935,11.1642,11.1935,46300.0
2012-08-02 13:35:00,11.48,11.49,11.45,11.46,49800.0,11.1837,11.1935,11.1545,11.1642,49800.0
2012-08-02 13:40:00,11.46,11.49,11.46,11.49,32900.0,11.1642,11.1935,11.1642,11.1935,32900.0
2012-08-02 13:45:00,11.49,11.51,11.48,11.51,36800.0,11.1935,11.2129,11.1837,11.2129,36800.0
2012-08-02 13:50:00,11.51,11.53,11.5,11.53,43000.0,11.2129,11.2324,11.2032,11.2324,43000.0
2012-08-02 13:55:00,11.52,11.54,11.51,11.54,155300.0,11.2227,11.2422,11.2129,11.2422,155300.0
2012-08-02 14:00:00,11.54,11.54,11.43,11.44,156700.0,11.2422,11.2422,11.135,11.1448,156700.0
2012-08-02 14:05:00,11.43,11.44,11.35,11.39,123300.0,11.135,11.1448,11.0571,11.096,123300.0
2012-08-02 14:10:00,11.4,11.42,11.38,11.42,64600.0,11.1058,11.1253,11.0863,11.1253,64600.0
2012-08-02 14:15:00,11.41,11.42,11.39,11.4,42400.0,11.1155,11.1253,11.096,11.1058,42400.0
2012-08-02 14:20:00,11.4,11.42,11.39,11.41,22100.0,11.1058,11.1253,11.096,11.1155,22100.0
2012-08-02 14:25:00,11.42,11.43,11.38,11.38,61300.0,11.1253,11.135,11.0863,11.0863,61300.0
2012-08-02 14:30:00,11.38,11.45,11.38,11.45,53600.0,11.0863,11.1545,11.0863,11.1545,53600.0
2012-08-02 14:35:00,11.44,11.5,11.42,11.49,109000.0,11.1448,11.2032,11.1253,11.1935,109000.0
2012-08-02 14:40:00,11.49,11.5,11.43,11.44,88400.0,11.1935,11.2032,11.135,11.1448,88400.0
2012-08-02 14:45:00,11.44,11.45,11.43,11.44,50200.0,11.1448,11.1545,11.135,11.1448,50200.0
2012-08-02 14:50:00,11.44,11.44,11.42,11.42,64600.0,11.1448,11.1448,11.1253,11.1253,64600.0
2012-08-02 14:55:00,11.42,11.43,11.4,11.41,143800.0,11.1253,11.135,11.1058,11.1155,143800.0
2012-08-02 15:00:00,11.41,11.41,11.38,11.4,111500.0,11.1155,11.1155,11.0863,11.1058,111500.0
2012-08-02 15:05:00,11.4,11.41,11.4,11.41,52000.0,11.1058,11.1155,11.1058,11.1155,52000.0
2012-08-02 15:10:00,11.4,11.41,11.38,11.4,79200.0,11.1058,11.1155,11.0863,11.1058,79200.0
2012-08-02 15:15:00,11.39,11.4,11.33,11.39,112900.0,11.096,11.1058,11.0376,11.096,112900.0
2012-08-02 15:20:00,11.39,11.42,11.39,11.39,51600.0,11.096,11.1253,11.096,11.096,51600.0
2012-08-02 15:25:00,11.39,11.4,11.35,11.35,46200.0,11.096,11.1058,11.0571,11.0571,46200.0
2012-08-02 15:30:00,11.35,11.4,11.35,11.39,211000.0,11.0571,11.1058,11.0571,11.096,211000.0
2012-08-02 15:35:00,11.39,11.4,11.37,11.4,112800.0,11.096,11.1058,11.0766,11.1058,112800.0
2012-08-02 15:40:00,11.4,11.4,11.34,11.35,175200.0,11.1058,11.1058,11.0473,11.0571,175200.0
2012-08-02 15:45:00,11.36,11.37,11.33,11.34,145300.0,11.0668,11.0766,11.0376,11.0473,145300.0
2012-08-02 15:50:00,11.34,11.39,11.33,11.36,268900.0,11.0473,11.096,11.0376,11.0668,268900.0
2012-08-02 15:55:00,11.36,11.41,11.35,11.37,358300.0,11.0668,11.1155,11.0571,11.0766,358300.0
2012-08-03 09:30:00,11.54,11.7,11.52,11.6,147200.0,11.2422,11.398,11.2227,11.3006,147200.0
2012-08-03 09:35:00,11.6,11.62,11.51,11.54,90200.0,11.3006,11.3201,11.2129,11.2422,90200.0
2012-08-03 09:40:00,11.54,11.61,11.53,11.58,61300.0,11.2422,11.3104,11.2324,11.2811,61300.0
2012-08-03 09:45:00,11.59,11.73,11.59,11.73,256800.0,11.2909,11.4273,11.2909,11.4273,256800.0
2012-08-03 09:50:00,11.72,11.81,11.71,11.81,290300.0,11.4175,11.5052,11.4078,11.5052,290300.0
2012-08-03 09:55:00,11.82,11.91,11.81,11.84,210300.0,11.5149,11.6026,11.5052,11.5344,210300.0
2012-08-03 10:00:00,11.85,11.96,11.84,11.95,190000.0,11.5442,11.6513,11.5344,11.6416,190000.0
2012-08-03 10:05:00,11.95,11.97,11.86,11.86,135300.0,11.6416,11.6611,11.5539,11.5539,135300.0
2012-08-03 10:10:00,11.86,11.86,11.79,11.8,82600.0,11.5539,11.5539,11.4857,11.4955,82600.0
2012-08-03 10:15:00,11.8,11.85,11.79,11.82,75000.0,11.4955,11.5442,11.4857,11.5149,75000.0
2012-08-03 10:20:00,11.82,11.83,11.77,11.79,329200.0,11.5149,11.5247,11.4662,11.4857,329200.0
2012-08-03 10:25:00,11.78,11.85,11.78,11.84,196000.0,11.476,11.5442,11.476,11.5344,196000.0
2012-08-03 10:30:00,11.85,11.85,11.77,11.8,152100.0,11.5442,11.5442,11.4662,11.4955,152100.0
2012-08-03 10:35:00,11.8,11.8,11.8,11.8,64100.0,11.4955,11.4955,11.4955,11.4955,64100.0
2012-08-03 10:40:00,11.8,11.84,11.75,11.77,118500.0,11.4955,11.5344,11.4468,11.4662,118500.0
2012-08-03 10:45:00,11.77,11.81,11.73,11.77,112400.0,11.4662,11.5052,11.4273,11.4662,112400.0
2012-08-03 10:50:00,11.77,11.83,11.76,11.8,117800.0,11.4662,11.5247,11.4565,11.4955,117800.0
2012-08-03 10:55:00,11.79,11.83,11.77,11.8,145900.0,11.4857,11.5247,11.4662,11.4955,145900.0
2012-08-03 11:00:00,11.81,11.86,11.8,11.86,111300.0,11.5052,11.5539,11.4955,11.5539,111300.0
2012-08-03 11:05:00,11.86,11.86,11.82,11.84,65000.0,11.5539,11.5539,11.5149,11.5344,65000.0
2012-08-03 11:10:00,11.84,11.92,11.84,11.9,222800.0,11.5344,11.6124,11.5344,11.5929,222800.0
2012-08-03 11:15:00,11.89,11.9,11.85,11.89,103200.0,11.5831,11.5929,11.5442,11.5831,103200.0
2012-08-03 11:20:00,11.89,11.93,11.88,11.91,103400.0,11.5831,11.6221,11.5734,11.6026,103400.0
2012-08-03 11:25:00,11.9,11.94,11.89,11.92,168000.0,11.5929,11.6318,11.5831,11.6124,168000.0
2012-08-03 11:30:00,11.92,11.95,11.91,11.94,38300.0,11.6124,11.6416,11.6026,11.6318,38300.0
2012-08-03 11:35:00,11.94,11.97,11.93,11.94,61500.0,11.6318,11.6611,11.6221,11.6318,61500.0
2012-08-03 11:40:00,11.94,11.95,11.94,11.94,26900.0,11.6318,11.6416,11.6318,11.6318,26900.0
2012-08-03 11:45:00,11.94,11.96,11.92,11.92,60800.0,11.6318,11.6513,11.6124,11.6124,60800.0
2012-08-03 11:50:00,11.92,11.93,11.9,11.92,79900.0,11.6124,11.6221,11.5929,11.6124,79900.0
2012-08-03 11:55:00,11.92,11.96,11.92,11.96,56300.0,11.6124,11.6513,11.6124,11.6513,56300.0
2012-08-03 12:00:00,11.95,12.03,11.95,11.99,87600.0,11.6416,11.7195,11.6416,11.6806,87600.0
2012-08-03 12:05:00,11.99,11.99,11.97,11.97,41400.0,11.6806,11.6806,11.6611,11.6611,41400.0
2012-08-03 12:10:00,11.97,11.97,11.93,11.93,26200.0,11.6611,11.6611,11.6221,11.6221,26200.0
2012-08-03 12:15:00,11.94,11.94,11.89,11.89,41600.0,11.6318,11.6318,11.5831,11.5831,41600.0
2012-08-03 12:20:00,11.9,11.91,11.88,11.88,38500.0,11.5929,11.6026,11.5734,11.5734,38500.0
2012-08-03 12:25:00,11.88,11.91,11.87,11.9,64100.0,11.5734,11.6026,11.5637,11.5929,64100.0
2012-08-03 12:30:00,11.91,11.91,11.86,11.86,35200.0,11.6026,11.6026,11.5539,11.5539,35200.0
2012-08-03 12:35:00,11.86,11.86,11.85,11.85,10200.0,11.5539,11.5539,11.5442,11.5442,10200.0
2012-08-03 12:40:00,11.86,11.89,11.85,11.87,37700.0,11.5539,11.5831,11.5442,11.5637,37700.0
2012-08-03 12:45:00,11.87,11.87,11.85,11.86,25300.0,11.5637,11.5637,11.5442,11.5539,25300.0
2012-08-03 12:50:00,11.86,11.86,11.84,11.85,45800.0,11.5539,11.5539,11.5344,11.5442,45800.0
2012-08-03 12:55:00,11.86,11.86,11.83,11.83,21000.0,11.5539,11.5539,11.5247,11.5247,21000.0
2012-08-03 13:00:00,11.83,11.84,11.82,11.84,36900.0,11.5247,11.5344,11.5149,11.5344,36900.0
2012-08-03 13:05:00,11.83,11.84,11.83,11.83,22600.0,11.5247,11.5344,11.5247,11.5247,22600.0
2012-08-03 13:10:00,11.83,11.85,11.8,11.81,205500.0,11.5247,11.5442,11.4955,11.5052,205500.0
2012-08-03 13:15:00,11.8,11.81,11.8,11.8,6700.0,11.4955,11.5052,11.4955,11.4955,6700.0
2012-08-03 13:20:00,11.8,11.81,11.8,11.8,23300.0,11.4955,11.5052,11.4955,11.4955,23300.0
2012-08-03 13:25:00,11.8,11.84,11.8,11.83,71600.0,11.4955,11.5344,11.4955,11.5247,71600.0
2012-08-03 13:30:00,11.83,11.84,11.81,11.81,59100.0,11.5247,11.5344,11.5052,11.5052,59100.0
2012-08-03 13:35:00,11.81,11.83,11.81,11.82,67000.0,11.5052,11.5247,11.5052,11.5149,67000.0
2012-08-03 13:40:00,11.83,11.83,11.81,11.82,22700.0,11.5247,11.5247,11.5052,11.5149,22700.0
2012-08-03 13:45:00,11.81,11.85,11.81,11.82,37800.0,11.5052,11.5442,11.5052,11.5149,37800.0
2012-08-03 13:50:00,11.82,11.84,11.82,11.83,37400.0,11.5149,11.5344,11.5149,11.5247,37400.0
2012-08-03 13:55:00,11.83,11.88,11.83,11.88,25300.0,11.5247,11.5734,11.5247,11.5734,25300.0
2012-08-03 14:00:00,11.87,11.9,11.86,11.89,130000.0,11.5637,11.5929,11.5539,11.5831,130000.0
2012-08-03 14:05:00,11.89,11.91,11.89,11.89,36800.0,11.5831,11.6026,11.5831,11.5831,36800.0
2012-08-03 14:10:00,11.89,11.91,11.89,11.89,26100.0,11.5831,11.6026,11.5831,11.5831,26100.0
2012-08-03 14:15:00,11.89,11.92,11.89,11.92,33400.0,11.5831,11.6124,11.5831,11.6124,33400.0
2012-08-03 14:20:00,11.92,11.95,11.91,11.93,33000.0,11.6124,11.6416,11.6026,11.6221,33000.0
2012-08-03 14:25:00,11.93,11.94,11.93,11.93,18000.0,11.6221,11.6318,11.6221,11.6221,18000.0
2012-08-03 14:30:00,11.93,11.95,11.92,11.92,111700.0,11.6221,11.6416,11.6124,11.6124,111700.0
2012-08-03 14:35:00,11.92,11.97,11.92,11.95,78800.0,11.6124,11.6611,11.6124,11.6416,78800.0
2012-08-03 14:40:00,11.95,11.99,11.95,11.99,58700.0,11.6416,11.6806,11.6416,11.6806,58700.0
2012-08-03 14:45:00,11.99,11.99,11.97,11.99,54600.0,11.6806,11.6806,11.6611,11.6806,54600.0
2012-08-03 14:50:00,11.98,12.0,11.95,12.0,80000.0,11.6708,11.6903,11.6416,11.6903,80000.0
2012-08-03 14:55:00,12.0,12.01,11.98,12.0,56400.0,11.6903,11.7,11.6708,11.6903,56400.0
2012-08-03 15:00:00,12.0,12.06,12.0,12.05,150600.0,11.6903,11.7488,11.6903,11.739,150600.0
2012-08-03 15:05:00,12.05,12.06,12.03,12.03,50200.0,11.739,11.7488,11.7195,11.7195,50200.0
2012-08-03 15:10:00,12.04,12.04,12.03,12.03,15600.0,11.7293,11.7293,11.7195,11.7195,15600.0
2012-08-03 15:15:00,12.03,12.04,11.97,11.99,151100.0,11.7195,11.7293,11.6611,11.6806,151100.0
2012-08-03 15:20:00,11.99,12.02,11.96,11.99,123700.0,11.6806,11.7098,11.6513,11.6806,123700.0
2012-08-03 15:25:00,12.0,12.0,11.98,11.99,44100.0,11.6903,11.6903,11.6708,11.6806,44100.0
2012-08-03 15:30:00,11.99,12.0,11.96,11.99,113800.0,11.6806,11.6903,11.6513,11.6806,113800.0
2012-08-03 15:35:00,11.99,12.0,11.92,11.93,179600.0,11.6806,11.6903,11.6124,11.6221,179600.0
2012-08-03 15:40:00,11.93,11.98,11.93,11.98,123400.0,11.6221,11.6708,11.6221,11.6708,123400.0
2012-08-03 15:45:00,11.97,12.02,11.97,12.0,172000.0,11.6611,11.7098,11.6611,11.6903,172000.0
2012-08-03 15:50:00,11.99,12.0,11.94,11.95,172700.0,11.6806,11.6903,11.6318,11.6416,172700.0
2012-08-03 15:55:00,11.94,11.97,11.93,11.97,297000.0,11.6318,11.6611,11.6221,11.6611,297000.0
2012-08-06 09:30:00,12.02,12.22,12.02,12.04,118200.0,11.7098,11.9046,11.7098,11.7293,118200.0
2012-08-06 09:35:00,12.04,12.16,12.01,12.02,70900.0,11.7293,11.8462,11.7,11.7098,70900.0
2012-08-06 09:40:00,12.02,12.11,12.01,12.1,37900.0,11.7098,11.7975,11.7,11.7877,37900.0
2012-08-06 09:45:00,12.11,12.15,12.1,12.12,49200.0,11.7975,11.8364,11.7877,11.8072,49200.0
2012-08-06 09:50:00,12.13,12.16,12.08,12.08,44100.0,11.8169,11.8462,11.7682,11.7682,44100.0
2012-08-06 09:55:00,12.08,12.1,12.08,12.08,28500.0,11.7682,11.7877,11.7682,11.7682,28500.0
2012-08-06 10:00:00,12.09,12.22,12.09,12.22,120300.0,11.778,11.9046,11.778,11.9046,120300.0
2012-08-06 10:05:00,12.23,12.24,12.14,12.15,111300.0,11.9144,11.9241,11.8267,11.8364,111300.0
2012-08-06 10:10:00,12.14,12.15,12.09,12.09,52300.0,11.8267,11.8364,11.778,11.778,52300.0
2012-08-06 10:15:00,12.09,12.11,12.08,12.09,45100.0,11.778,11.7975,11.7682,11.778,45100.0
2012-08-06 10:20:00,12.1,12.13,12.09,12.12,42300.0,11.7877,11.8169,11.778,11.8072,42300.0
2012-08-06 10:25:00,12.12,12.16,12.11,12.16,89300.0,11.8072,11.8462,11.7975,11.8462,89300.0
2012-08-06 10:30:00,12.16,12.19,12.15,12.19,42800.0,11.8462,11.8754,11.8364,11.8754,42800.0
2012-08-06 10:35:00,12.18,12.21,12.18,12.18,36000.0,11.8657,11.8949,11.8657,11.8657,36000.0
2012-08-06 10:40:00,12.18,12.2,12.17,12.19,27700.0,11.8657,11.8851,11.8559,11.8754,27700.0
2012-08-06 10:45:00,12.2,12.21,12.18,12.18,31100.0,11.8851,11.8949,11.8657,11.8657,31100.0
2012-08-06 10:50:00,12.18,12.29,12.18,12.25,121800.0,11.8657,11.9728,11.8657,11.9338,121800.0
2012-08-06 10:55:00,12.25,12.28,12.22,12.23,74200.0,11.9338,11.9631,11.9046,11.9144,74200.0
2012-08-06 11:00:00,12.23,12.24,12.2,12.21,42100.0,11.9144,11.9241,11.8851,11.8949,42100.0
2012-08-06 11:05:00,12.21,12.22,12.21,12.21,15400.0,11.8949,11.9046,11.8949,11.8949,15400.0
2012-08-06 11:10:00,12.21,12.21,12.18,12.19,53800.0,11.8949,11.8949,11.8657,11.8754,53800.0
2012-08-06 11:15:00,12.18,12.2,12.17,12.18,108900.0,11.8657,11.8851,11.8559,11.8657,108900.0
2012-08-06 11:20:00,12.18,12.2,12.18,12.2,26800.0,11.8657,11.8851,11.8657,11.8851,26800.0
2012-08-06 11:25:00,12.2,12.22,12.17,12.18,101300.0,11.8851,11.9046,11.8559,11.8657,101300.0
2012-08-06 11:30:00,12.17,12.2,12.14,12.15,69300.0,11.8559,11.8851,11.8267,11.8364,69300.0
2012-08-06 11:35:00,12.15,12.17,12.15,12.16,21600.0,11.8364,11.8559,11.8364,11.8462,21600.0
2012-08-06 11:40:00,12.16,12.17,12.13,12.14,53700.0,11.8462,11.8559,11.8169,11.8267,53700.0
2012-08-06 11:45:00,12.14,12.15,12.13,12.13,29300.0,11.8267,11.8364,11.8169,11.8169,29300.0
2012-08-06 11:50:00,12.14,12.16,12.13,12.16,26500.0,11.8267,11.8462,11.8169,11.8462,26500.0
2012-08-06 11:55:00,12.16,12.18,12.16,12.16,40000.0,11.8462,11.8657,11.8462,11.8462,40000.0
2012-08-06 12:00:00,12.17,12.17,12.16,12.17,13300.0,11.8559,11.8559,11.8462,11.8559,13300.0
2012-08-06 12:05:00,12.16,12.17,12.13,12.13,49500.0,11.8462,11.8559,11.8169,11.8169,49500.0
2012-08-06 12:10:00,12.13,12.14,12.12,12.12,36000.0,11.8169,11.8267,11.8072,11.8072,36000.0
2012-08-06 12:15:00,12.12,12.14,12.12,12.13,27100.0,11.8072,11.8267,11.8072,11.8169,27100.0
2012-08-06 12:20:00,12.13,12.15,12.13,12.14,23800.0,11.8169,11.8364,11.8169,11.8267,23800.0
2012-08-06 12:25:00,12.14,12.16,12.14,12.14,29300.0,11.8267,11.8462,11.8267,11.8267,29300.0
2012-08-06 12:30:00,12.14,12.17,12.14,12.16,50000.0,11.8267,11.8559,11.8267,11.8462,50000.0
2012-08-06 12:35:00,12.16,12.18,12.16,12.17,29500.0,11.8462,11.8657,11.8462,11.8559,29500.0
2012-08-06 12:40:00,12.17,12.18,12.1,12.11,294100.0,11.8559,11.8657,11.7877,11.7975,294100.0
2012-08-06 12:45:00,12.11,12.13,12.11,12.13,43400.0,11.7975,11.8169,11.7975,11.8169,43400.0
2012-08-06 12:50:00,12.13,12.17,12.12,12.16,25600.0,11.8169,11.8559,11.8072,11.8462,25600.0
2012-08-06 12:55:00,12.17,12.17,12.13,12.16,52300.0,11.8559,11.8559,11.8169,11.8462,52300.0
2012-08-06 13:00:00,12.16,12.17,12.15,12.17,12300.0,11.8462,11.8559,11.8364,11.8559,12300.0
2012-08-06 13:05:00,12.17,12.18,12.16,12.18,42500.0,11.8559,11.8657,11.8462,11.8657,42500.0
2012-08-06 13:10:00,12.18,12.22,12.17,12.22,42100.0,11.8657,11.9046,11.8559,11.9046,42100.0
2012-08-06 13:15:00,12.22,12.24,12.21,12.23,24000.0,11.9046,11.9241,11.8949,11.9144,24000.0
2012-08-06 13:20:00,12.23,12.26,12.23,12.25,53500.0,11.9144,11.9436,11.9144,11.9338,53500.0
2012-08-06 13:25:00,12.26,12.27,12.25,12.26,28600.0,11.9436,11.9533,11.9338,11.9436,28600.0
2012-08-06 13:30:00,12.27,12.28,12.26,12.28,20300.0,11.9533,11.9631,11.9436,11.9631,20300.0
2012-08-06 13:35:00,12.28,12.28,12.2,12.2,92300.0,11.9631,11.9631,11.8851,11.8851,92300.0
2012-08-06 13:40:00,12.21,12.22,12.2,12.21,15800.0,11.8949,11.9046,11.8851,11.8949,15800.0
2012-08-06 13:45:00,12.21,12.23,12.21,12.23,18000.0,11.8949,11.9144,11.8949,11.9144,18000.0
2012-08-06 13:50:00,12.23,12.27,12.22,12.27,49400.0,11.9144,11.9533,11.9046,11.9533,49400.0
2012-08-06 13:55:00,12.27,12.27,12.26,12.26,11600.0,11.9533,11.9533,11.9436,11.9436,11600.0
2012-08-06 14:00:00,12.27,12.28,12.26,12.27,35100.0,11.9533,11.9631,11.9436,11.9533,35100.0
2012-08-06 14:05:00,12.26,12.28,12.26,12.26,32400.0,11.9436,11.9631,11.9436,11.9436,32400.0
2012-08-06 14:10:00,12.27,12.27,12.26,12.26,5600.0,11.9533,11.9533,11.9436,11.9436,5600.0
2012-08-06 14:15:00,12.26,12.27,12.26,12.26,15600.0,11.9436,11.9533,11.9436,11.9436,15600.0
2012-08-06 14:20:00,12.27,12.27,12.25,12.25,32500.0,11.9533,11.9533,11.9338,11.9338,32500.0
2012-08-06 14:25:00,12.25,12.26,12.22,12.22,44500.0,11.9338,11.9436,11.9046,11.9046,44500.0
2012-08-06 14:30:00,12.22,12.23,12.21,12.21,34800.0,11.9046,11.9144,11.8949,11.8949,34800.0
2012-08-06 14:35:00,12.21,12.23,12.21,12.23,57500.0,11.8949,11.9144,11.8949,11.9144,57500.0
2012-08-06 14:40:00,12.23,12.23,12.21,12.21,98800.0,11.9144,11.9144,11.8949,11.8949,98800.0
2012-08-06 14:45:00,12.21,12.22,12.2,12.2,31100.0,11.8949,11.9046,11.8851,11.8851,31100.0
2012-08-06 14:50:00,12.2,12.2,12.18,12.2,43000.0,11.8851,11.8851,11.8657,11.8851,43000.0
2012-08-06 14:55:00,12.2,12.2,12.18,12.18,40000.0,11.8851,11.8851,11.8657,11.8657,40000.0
2012-08-06 15:00:00,12.18,12.19,12.18,12.19,32700.0,11.8657,11.8754,11.8657,11.8754,32700.0
2012-08-06 15:05:00,12.19,12.19,12.17,12.17,33000.0,11.8754,11.8754,11.8559,11.8559,33000.0
2012-08-06 15:10:00,12.17,12.18,12.16,12.17,49400.0,11.8559,11.8657,11.8462,11.8559,49400.0
2012-08-06 15:15:00,12.17,12.17,12.15,12.17,79500.0,11.8559,11.8559,11.8364,11.8559,79500.0
2012-08-06 15:20:00,12.17,12.17,12.15,12.17,57300.0,11.8559,11.8559,11.8364,11.8559,57300.0
2012-08-06 15:25:00,12.17,12.19,12.16,12.19,34200.0,11.8559,11.8754,11.8462,11.8754,34200.0
2012-08-06 15:30:00,12.19,12.24,12.19,12.24,48900.0,11.8754,11.9241,11.8754,11.9241,48900.0
2012-08-06 15:35:00,12.24,12.26,12.2,12.26,115800.0,11.9241,11.9436,11.8851,11.9436,115800.0
2012-08-06 15:40:00,12.26,12.29,12.26,12.29,86800.0,11.9436,11.9728,11.9436,11.9728,86800.0
2012-08-06 15:45:00,12.29,12.29,12.2,12.21,185800.0,11.9728,11.9728,11.8851,11.8949,185800.0
2012-08-06 15:50:00,12.21,12.24,12.19,12.24,176200.0,11.8949,11.9241,11.8754,11.9241,176200.0
2012-08-06 15:55:00,12.23,12.24,12.17,12.18,217500.0,11.9144,11.9241,11.8559,11.8657,217500.0
2012-08-07 09:30:00,12.24,12.49,12.24,12.47,125700.0,11.9241,12.1677,11.9241,12.1482,125700.0
2012-08-07 09:35:00,12.47,12.49,12.35,12.35,182400.0,12.1482,12.1677,12.0313,12.0313,182400.0
2012-08-07 09:40:00,12.35,12.44,12.35,12.44,226200.0,12.0313,12.1189,12.0313,12.1189,226200.0
2012-08-07 09:45:00,12.44,12.47,12.41,12.43,175700.0,12.1189,12.1482,12.0897,12.1092,175700.0
2012-08-07 09:50:00,12.43,12.49,12.43,12.49,72000.0,12.1092,12.1677,12.1092,12.1677,72000.0
2012-08-07 09:55:00,12.49,12.55,12.48,12.55,116300.0,12.1677,12.2261,12.1579,12.2261,116300.0
2012-08-07 10:00:00,12.55,12.59,12.52,12.57,178800.0,12.2261,12.2651,12.1969,12.2456,178800.0
2012-08-07 10:05:00,12.57,12.73,12.57,12.69,310800.0,12.2456,12.4015,12.2456,12.3625,310800.0
2012-08-07 10:10:00,12.69,12.83,12.69,12.82,257900.0,12.3625,12.4989,12.3625,12.4891,257900.0
2012-08-07 10:15:00,12.82,12.83,12.68,12.73,389600.0,12.4891,12.4989,12.3528,12.4015,389600.0
2012-08-07 10:20:00,12.72,12.74,12.64,12.67,100000.0,12.3917,12.4112,12.3138,12.343,100000.0
2012-08-07 10:25:00,12.67,12.72,12.67,12.68,140800.0,12.343,12.3917,12.343,12.3528,140800.0
2012-08-07 10:30:00,12.68,12.68,12.65,12.67,98800.0,12.3528,12.3528,12.3235,12.343,98800.0
2012-08-07 10:35:00,12.66,12.69,12.64,12.68,95600.0,12.3333,12.3625,12.3138,12.3528,95600.0
2012-08-07 10:40:00,12.69,12.71,12.68,12.71,88100.0,12.3625,12.382,12.3528,12.382,88100.0
2012-08-07 10:45:00,12.71,12.75,12.7,12.73,110000.0,12.382,12.4209,12.3722,12.4015,110000.0
2012-08-07 10:50:00,12.72,12.74,12.72,12.73,73500.0,12.3917,12.4112,12.3917,12.4015,73500.0
2012-08-07 10:55:00,12.73,12.76,12.72,12.76,92800.0,12.4015,12.4307,12.3917,12.4307,92800.0
2012-08-07 11:00:00,12.76,12.77,12.74,12.76,141800.0,12.4307,12.4404,12.4112,12.4307,141800.0
2012-08-07 11:05:00,12.77,12.81,12.75,12.76,227300.0,12.4404,12.4794,12.4209,12.4307,227300.0
2012-08-07 11:10:00,12.76,12.84,12.76,12.83,113800.0,12.4307,12.5086,12.4307,12.4989,113800.0
2012-08-07 11:15:00,12.83,12.83,12.8,12.82,100600.0,12.4989,12.4989,12.4697,12.4891,100600.0
2012-08-07 11:20:00,12.82,12.84,12.81,12.81,106500.0,12.4891,12.5086,12.4794,12.4794,106500.0
2012-08-07 11:25:00,12.81,12.82,12.8,12.8,46600.0,12.4794,12.4891,12.4697,12.4697,46600.0
2012-08-07 11:30:00,12.8,12.82,12.8,12.81,29400.0,12.4697,12.4891,12.4697,12.4794,29400.0
2012-08-07 11:35:00,12.8,12.82,12.8,12.8,56700.0,12.4697,12.4891,12.4697,12.4697,56700.0
2012-08-07 11:40:00,12.8,12.85,12.8,12.83,162200.0,12.4697,12.5184,12.4697,12.4989,162200.0
2012-08-07 11:45:00,12.83,12.87,12.83,12.87,44400.0,12.4989,12.5378,12.4989,12.5378,44400.0
2012-08-07 11:50:00,12.86,12.87,12.83,12.84,56200.0,12.5281,12.5378,12.4989,12.5086,56200.0
2012-08-07 11:55:00,12.83,12.84,12.82,12.83,39900.0,12.4989,12.5086,12.4891,12.4989,39900.0
2012-08-07 12:00:00,12.83,12.85,12.83,12.84,179000.0,12.4989,12.5184,12.4989,12.5086,179000.0
2012-08-07 12:05:00,12.85,12.86,12.83,12.85,71000.0,12.5184,12.5281,12.4989,12.5184,71000.0
2012-08-07 12:10:00,12.85,12.85,12.78,12.78,110300.0,12.5184,12.5184,12.4502,12.4502,110300.0
2012-08-07 12:15:00,12.79,12.8,12.72,12.73,121000.0,12.4599,12.4697,12.3917,12.4015,121000.0
2012-08-07 12:20:00,12.72,12.73,12.71,12.72,36000.0,12.3917,12.4015,12.382,12.3917,36000.0
2012-08-07 12:25:00,12.72,12.76,12.72,12.74,61700.0,12.3917,12.4307,12.3917,12.4112,61700.0
2012-08-07 12:30:00,12.74,12.74,12.69,12.74,109800.0,12.4112,12.4112,12.3625,12.4112,109800.0
2012-08-07 12:35:00,12.74,12.77,12.71,12.75,55300.0,12.4112,12.4404,12.382,12.4209,55300.0
2012-08-07 12:40:00,12.76,12.76,12.71,12.72,31300.0,12.4307,12.4307,12.382,12.3917,31300.0
2012-08-07 12:45:00,12.71,12.73,12.71,12.71,45900.0,12.382,12.4015,12.382,12.382,45900.0
2012-08-07 12:50:00,12.71,12.71,12.7,12.7,28700.0,12.382,12.382,12.3722,12.3722,28700.0
2012-08-07 12:55:00,12.71,12.73,12.7,12.72,43800.0,12.382,12.4015,12.3722,12.3917,43800.0
2012-08-07 13:00:00,12.73,12.75,12.7,12.73,119100.0,12.4015,12.4209,12.3722,12.4015,119100.0
2012-08-07 13:05:00,12.73,12.75,12.69,12.7,139500.0,12.4015,12.4209,12.3625,12.3722,139500.0
2012-08-07 13:10:00,12.71,12.74,12.7,12.73,104400.0,12.382,12.4112,12.3722,12.4015,104400.0
2012-08-07 13:15:00,12.73,12.73,12.7,12.71,59900.0,12.4015,12.4015,12.3722,12.382,59900.0
2012-08-07 13:20:00,12.71,12.72,12.7,12.72,32600.0,12.382,12.3917,12.3722,12.3917,32600.0
2012-08-07 13:25:00,12.71,12.73,12.71,12.73,17300.0,12.382,12.4015,12.382,12.4015,17300.0
2012-08-07 13:30:00,12.72,12.77,12.72,12.77,56300.0,12.3917,12.4404,12.3917,12.4404,56300.0
2012-08-07 13:35:00,12.76,12.78,12.73,12.75,124900.0,12.4307,12.4502,12.4015,12.4209,124900.0
2012-08-07 13:40:00,12.75,12.76,12.75,12.75,6000.0,12.4209,12.4307,12.4209,12.4209,6000.0
2012-08-07 13:45:00,12.76,12.76,12.75,12.76,21000.0,12.4307,12.4307,12.4209,12.4307,21000.0
2012-08-07 13:50:00,12.76,12.76,12.75,12.76,31900.0,12.4307,12.4307,12.4209,12.4307,31900.0
2012-08-07 13:55:00,12.76,12.77,12.75,12.76,28800.0,12.4307,12.4404,12.4209,12.4307,28800.0
2012-08-07 14:00:00,12.76,12.77,12.73,12.73,97800.0,12.4307,12.4404,12.4015,12.4015,97800.0
2012-08-07 14:05:00,12.73,12.73,12.72,12.72,13600.0,12.4015,12.4015,12.3917,12.3917,13600.0
2012-08-07 14:10:00,12.72,12.73,12.71,12.73,43500.0,12.3917,12.4015,12.382,12.4015,43500.0
2012-08-07 14:15:00,12.72,12.73,12.72,12.72,18700.0,12.3917,12.4015,12.3917,12.3917,18700.0
2012-08-07 14:20:00,12.72,12.77,12.72,12.76,63300.0,12.3917,12.4404,12.3917,12.4307,63300.0
2012-08-07 14:25:00,12.75,12.76,12.73,12.74,159800.0,12.4209,12.4307,12.4015,12.4112,159800.0
2012-08-07 14:30:00,12.74,12.79,12.73,12.77,78900.0,12.4112,12.4599,12.4015,12.4404,78900.0
2012-08-07 14:35:00,12.77,12.8,12.77,12.8,66400.0,12.4404,12.4697,12.4404,12.4697,66400.0
2012-08-07 14:40:00,12.8,12.83,12.79,12.81,43500.0,12.4697,12.4989,12.4599,12.4794,43500.0
2012-08-07 14:45:00,12.82,12.83,12.81,12.81,137400.0,12.4891,12.4989,12.4794,12.4794,137400.0
2012-08-07 14:50:00,12.82,12.84,12.8,12.83,130200.0,12.4891,12.5086,12.4697,12.4989,130200.0
2012-08-07 14:55:00,12.83,12.83,12.79,12.8,53500.0,12.4989,12.4989,12.4599,12.4697,53500.0
2012-08-07 15:00:00,12.79,12.83,12.79,12.81,150500.0,12.4599,12.4989,12.4599,12.4794,150500.0
2012-08-07 15:05:00,12.81,12.82,12.79,12.8,83700.0,12.4794,12.4891,12.4599,12.4697,83700.0
2012-08-07 15:10:00,12.8,12.8,12.77,12.79,131600.0,12.4697,12.4697,12.4404,12.4599,131600.0
2012-08-07 15:15:00,12.79,12.8,12.78,12.79,89900.0,12.4599,12.4697,12.4502,12.4599,89900.0
2012-08-07 15:20:00,12.8,12.83,12.79,12.82,114800.0,12.4697,12.4989,12.4599,12.4891,114800.0
2012-08-07 15:25:00,12.83,12.86,12.82,12.86,117400.0,12.4989,12.5281,12.4891,12.5281,117400.0
2012-08-07 15:30:00,12.86,12.87,12.83,12.83,158300.0,12.5281,12.5378,12.4989,12.4989,158300.0
2012-08-07 15:35:00,12.83,12.84,12.79,12.81,254700.0,12.4989,12.5086,12.4599,12.4794,254700.0
2012-08-07 15:40:00,12.81,12.87,12.8,12.86,204100.0,12.4794,12.5378,12.4697,12.5281,204100.0
2012-08-07 15:45:00,12.86,12.87,12.77,12.79,294100.0,12.5281,12.5378,12.4404,12.4599,294100.0
2012-08-07 15:50:00,12.78,12.79,12.73,12.77,239100.0,12.4502,12.4599,12.4015,12.4404,239100.0
2012-08-07 15:55:00,12.77,12.8,12.76,12.79,427800.0,12.4404,12.4697,12.4307,12.4599,427800.0
2012-08-08 09:30:00,12.72,12.83,12.7,12.76,107000.0,12.3917,12.4989,12.3722,12.4307,107000.0
2012-08-08 09:35:00,12.76,12.76,12.71,12.75,46900.0,12.4307,12.4307,12.382,12.4209,46900.0
2012-08-08 09:40:00,12.73,12.8,12.72,12.72,60800.0,12.4015,12.4697,12.3917,12.3917,60800.0
2012-08-08 09:45:00,12.71,12.73,12.69,12.71,53200.0,12.382,12.4015,12.3625,12.382,53200.0
2012-08-08 09:50:00,12.72,12.73,12.7,12.71,68400.0,12.3917,12.4015,12.3722,12.382,68400.0
2012-08-08 09:55:00,12.71,12.72,12.69,12.72,56000.0,12.382,12.3917,12.3625,12.3917,56000.0
2012-08-08 10:00:00,12.72,12.75,12.71,12.74,89300.0,12.3917,12.4209,12.382,12.4112,89300.0
2012-08-08 10:05:00,12.74,12.76,12.7,12.74,198000.0,12.4112,12.4307,12.3722,12.4112,198000.0
2012-08-08 10:10:00,12.74,12.77,12.73,12.74,59300.0,12.4112,12.4404,12.4015,12.4112,59300.0
2012-08-08 10:15:00,12.74,12.79,12.74,12.79,40500.0,12.4112,12.4599,12.4112,12.4599,40500.0
2012-08-08 10:20:00,12.79,12.81,12.78,12.8,21300.0,12.4599,12.4794,12.4502,12.4697,21300.0
2012-08-08 10:25:00,12.8,12.81,12.75,12.75,83400.0,12.4697,12.4794,12.4209,12.4209,83400.0
2012-08-08 10:30:00,12.75,12.77,12.74,12.75,61700.0,12.4209,12.4404,12.4112,12.4209,61700.0
2012-08-08 10:35:00,12.74,12.75,12.69,12.7,169500.0,12.4112,12.4209,12.3625,12.3722,169500.0
2012-08-08 10:40:00,12.7,12.73,12.69,12.71,90900.0,12.3722,12.4015,12.3625,12.382,90900.0
2012-08-08 10:45:00,12.71,12.73,12.71,12.73,62800.0,12.382,12.4015,12.382,12.4015,62800.0
2012-08-08 10:50:00,12.72,12.75,12.71,12.72,74800.0,12.3917,12.4209,12.382,12.3917,74800.0
2012-08-08 10:55:00,12.73,12.73,12.7,12.71,48200.0,12.4015,12.4015,12.3722,12.382,48200.0
2012-08-08 11:00:00,12.71,12.72,12.7,12.71,30500.0,12.382,12.3917,12.3722,12.382,30500.0
2012-08-08 11:05:00,12.72,12.73,12.71,12.71,51400.0,12.3917,12.4015,12.382,12.382,51400.0
2012-08-08 11:10:00,12.72,12.74,12.71,12.72,174100.0,12.3917,12.4112,12.382,12.3917,174100.0
2012-08-08 11:15:00,12.73,12.77,12.72,12.74,86100.0,12.4015,12.4404,12.3917,12.4112,86100.0
2012-08-08 11:20:00,12.74,12.76,12.74,12.76,43900.0,12.4112,12.4307,12.4112,12.4307,43900.0
2012-08-08 11:25:00,12.75,12.77,12.74,12.77,42700.0,12.4209,12.4404,12.4112,12.4404,42700.0
2012-08-08 11:30:00,12.77,12.79,12.76,12.78,120600.0,12.4404,12.4599,12.4307,12.4502,120600.0
2012-08-08 11:35:00,12.78,12.8,12.77,12.78,56000.0,12.4502,12.4697,12.4404,12.4502,56000.0
2012-08-08 11:40:00,12.77,12.78,12.77,12.77,37700.0,12.4404,12.4502,12.4404,12.4404,37700.0
2012-08-08 11:45:00,12.77,12.78,12.76,12.77,42900.0,12.4404,12.4502,12.4307,12.4404,42900.0
2012-08-08 11:50:00,12.77,12.79,12.77,12.78,29900.0,12.4404,12.4599,12.4404,12.4502,29900.0
2012-08-08 11:55:00,12.78,12.79,12.76,12.76,48500.0,12.4502,12.4599,12.4307,12.4307,48500.0
2012-08-08 12:00:00,12.76,12.77,12.76,12.76,13800.0,12.4307,12.4404,12.4307,12.4307,13800.0
2012-08-08 12:05:00,12.76,12.79,12.76,12.78,42700.0,12.4307,12.4599,12.4307,12.4502,42700.0
2012-08-08 12:10:00,12.78,12.8,12.78,12.78,33500.0,12.4502,12.4697,12.4502,12.4502,33500.0
2012-08-08 12:15:00,12.78,12.79,12.77,12.79,171800.0,12.4502,12.4599,12.4404,12.4599,171800.0
2012-08-08 12:20:00,12.78,12.78,12.73,12.74,36400.0,12.4502,12.4502,12.4015,12.4112,36400.0
2012-08-08 12:25:00,12.73,12.74,12.72,12.73,112600.0,12.4015,12.4112,12.3917,12.4015,112600.0
2012-08-08 12:30:00,12.73,12.75,12.72,12.75,40600.0,12.4015,12.4209,12.3917,12.4209,40600.0
2012-08-08 12:35:00,12.74,12.77,12.74,12.76,38000.0,12.4112,12.4404,12.4112,12.4307,38000.0
2012-08-08 12:40:00,12.76,12.76,12.73,12.73,22300.0,12.4307,12.4307,12.4015,12.4015,22300.0
2012-08-08 12:45:00,12.74,12.74,12.7,12.71,42900.0,12.4112,12.4112,12.3722,12.382,42900.0
2012-08-08 12:50:00,12.71,12.74,12.71,12.74,54000.0,12.382,12.4112,12.382,12.4112,54000.0
2012-08-08 12:55:00,12.74,12.75,12.73,12.74,67500.0,12.4112,12.4209,12.4015,12.4112,67500.0
2012-08-08 13:00:00,12.74,12.78,12.74,12.77,49000.0,12.4112,12.4502,12.4112,12.4404,49000.0
2012-08-08 13:05:00,12.76,12.77,12.75,12.75,20400.0,12.4307,12.4404,12.4209,12.4209,20400.0
2012-08-08 13:10:00,12.76,12.76,12.72,12.72,22100.0,12.4307,12.4307,12.3917,12.3917,22100.0
2012-08-08 13:15:00,12.73,12.73,12.72,12.72,10500.0,12.4015,12.4015,12.3917,12.3917,10500.0
2012-08-08 13:20:00,12.73,12.77,12.72,12.76,57800.0,12.4015,12.4404,12.3917,12.4307,57800.0
2012-08-08 13:25:00,12.76,12.77,12.74,12.74,35600.0,12.4307,12.4404,12.4112,12.4112,35600.0
2012-08-08 13:30:00,12.74,12.78,12.74,12.77,78100.0,12.4112,12.4502,12.4112,12.4404,78100.0
2012-08-08 13:35:00,12.77,12.8,12.76,12.78,157000.0,12.4404,12.4697,12.4307,12.4502,157000.0
2012-08-08 13:40:00,12.78,12.78,12.75,12.77,75100.0,12.4502,12.4502,12.4209,12.4404,75100.0
2012-08-08 13:45:00,12.76,12.79,12.76,12.79,43300.0,12.4307,12.4599,12.4307,12.4599,43300.0
2012-08-08 13:50:00,12.79,12.84,12.78,12.82,118800.0,12.4599,12.5086,12.4502,12.4891,118800.0
2012-08-08 13:55:00,12.82,12.87,12.81,12.85,199900.0,12.4891,12.5378,12.4794,12.5184,199900.0
2012-08-08 14:00:00,12.84,12.84,12.81,12.81,104800.0,12.5086,12.5086,12.4794,12.4794,104800.0
2012-08-08 14:05:00,12.82,12.86,12.82,12.86,54500.0,12.4891,12.5281,12.4891,12.5281,54500.0
2012-08-08 14:10:00,12.86,12.87,12.85,12.86,55100.0,12.5281,12.5378,12.5184,12.5281,55100.0
2012-08-08 14:15:00,12.87,12.88,12.86,12.88,44600.0,12.5378,12.5476,12.5281,12.5476,44600.0
2012-08-08 14:20:00,12.87,12.88,12.86,12.87,42200.0,12.5378,12.5476,12.5281,12.5378,42200.0
2012-08-08 14:25:00,12.86,12.87,12.86,12.87,40100.0,12.5281,12.5378,12.5281,12.5378,40100.0
2012-08-08 14:30:00,12.86,12.9,12.86,12.9,68100.0,12.5281,12.5671,12.5281,12.5671,68100.0
2012-08-08 14:35:00,12.89,12.9,12.87,12.88,124800.0,12.5573,12.5671,12.5378,12.5476,124800.0
2012-08-08 14:40:00,12.88,12.92,12.88,12.91,82300.0,12.5476,12.5866,12.5476,12.5768,82300.0
2012-08-08 14:45:00,12.91,12.92,12.89,12.91,108600.0,12.5768,12.5866,12.5573,12.5768,108600.0
2012-08-08 14:50:00,12.91,12.92,12.9,12.91,30000.0,12.5768,12.5866,12.5671,12.5768,30000.0
2012-08-08 14:55:00,12.9,12.91,12.87,12.88,88600.0,12.5671,12.5768,12.5378,12.5476,88600.0
2012-08-08 15:00:00,12.88,12.9,12.88,12.9,51000.0,12.5476,12.5671,12.5476,12.5671,51000.0
2012-08-08 15:05:00,12.89,12.9,12.89,12.9,30000.0,12.5573,12.5671,12.5573,12.5671,30000.0
2012-08-08 15:10:00,12.89,12.92,12.89,12.92,67400.0,12.5573,12.5866,12.5573,12.5866,67400.0
2012-08-08 15:15:00,12.91,12.94,12.91,12.94,119700.0,12.5768,12.606,12.5768,12.606,119700.0
2012-08-08 15:20:00,12.93,12.95,12.92,12.95,272500.0,12.5963,12.6158,12.5866,12.6158,272500.0
2012-08-08 15:25:00,12.94,12.96,12.91,12.91,139700.0,12.606,12.6255,12.5768,12.5768,139700.0
2012-08-08 15:30:00,12.91,12.92,12.91,12.91,28900.0,12.5768,12.5866,12.5768,12.5768,28900.0
2012-08-08 15:35:00,12.91,12.92,12.9,12.91,98600.0,12.5768,12.5866,12.5671,12.5768,98600.0
2012-08-08 15:40:00,12.9,12.93,12.88,12.92,331200.0,12.5671,12.5963,12.5476,12.5866,331200.0
2012-08-08 15:45:00,12.92,12.94,12.9,12.92,565900.0,12.5866,12.606,12.5671,12.5866,565900.0
2012-08-08 15:50:00,12.92,12.95,12.92,12.94,293100.0,12.5866,12.6158,12.5866,12.606,293100.0
2012-08-08 15:55:00,12.94,12.95,12.91,12.95,791200.0,12.606,12.6158,12.5768,12.6158,791200.0
2012-08-09 09:30:00,12.91,13.0,12.86,12.96,87200.0,12.5768,12.6645,12.5281,12.6255,87200.0
2012-08-09 09:35:00,12.95,13.04,12.93,13.04,147700.0,12.6158,12.7035,12.5963,12.7035,147700.0
2012-08-09 09:40:00,13.04,13.11,13.0,13.02,95000.0,12.7035,12.7717,12.6645,12.684,95000.0
2012-08-09 09:45:00,13.01,13.02,12.99,13.0,250400.0,12.6742,12.684,12.6547,12.6645,250400.0
2012-08-09 09:50:00,13.0,13.07,12.99,13.05,82400.0,12.6645,12.7327,12.6547,12.7132,82400.0
2012-08-09 09:55:00,13.06,13.06,13.0,13.01,100700.0,12.7229,12.7229,12.6645,12.6742,100700.0
2012-08-09 10:00:00,13.0,13.04,13.0,13.02,122500.0,12.6645,12.7035,12.6645,12.684,122500.0
2012-08-09 10:05:00,13.02,13.03,13.0,13.01,189000.0,12.684,12.6937,12.6645,12.6742,189000.0
2012-08-09 10:10:00,13.01,13.04,13.0,13.01,71000.0,12.6742,12.7035,12.6645,12.6742,71000.0
2012-08-09 10:15:00,13.01,13.03,13.0,13.03,65900.0,12.6742,12.6937,12.6645,12.6937,65900.0
2012-08-09 10:20:00,13.03,13.04,13.0,13.02,111400.0,12.6937,12.7035,12.6645,12.684,111400.0
2012-08-09 10:25:00,13.02,13.03,13.0,13.01,102800.0,12.684,12.6937,12.6645,12.6742,102800.0
2012-08-09 10:30:00,13.01,13.05,13.0,13.05,93600.0,12.6742,12.7132,12.6645,12.7132,93600.0
2012-08-09 10:35:00,13.06,13.06,13.01,13.02,77800.0,12.7229,12.7229,12.6742,12.684,77800.0
2012-08-09 10:40:00,13.01,13.03,13.0,13.01,70800.0,12.6742,12.6937,12.6645,12.6742,70800.0
2012-08-09 10:45:00,13.01,13.03,13.0,13.02,173300.0,12.6742,12.6937,12.6645,12.684,173300.0
2012-08-09 10:50:00,13.02,13.04,13.01,13.04,44000.0,12.684,12.7035,12.6742,12.7035,44000.0
2012-08-09 10:55:00,13.04,13.04,13.01,13.02,22600.0,12.7035,12.7035,12.6742,12.684,22600.0
2012-08-09 11:00:00,13.01,13.02,12.98,13.01,123700.0,12.6742,12.684,12.645,12.6742,123700.0
2012-08-09 11:05:00,13.01,13.03,13.0,13.03,30500.0,12.6742,12.6937,12.6645,12.6937,30500.0
2012-08-09 11:10:00,13.03,13.03,13.01,13.02,26800.0,12.6937,12.6937,12.6742,12.684,26800.0
2012-08-09 11:15:00,13.02,13.02,13.01,13.01,14000.0,12.684,12.684,12.6742,12.6742,14000.0
2012-08-09 11:20:00,13.02,13.04,13.01,13.04,29800.0,12.684,12.7035,12.6742,12.7035,29800.0
2012-08-09 11:25:00,13.04,13.04,13.0,13.02,86500.0,12.7035,12.7035,12.6645,12.684,86500.0
2012-08-09 11:30:00,13.01,13.01,13.0,13.01,12400.0,12.6742,12.6742,12.6645,12.6742,12400.0
2012-08-09 11:35:00,13.01,13.02,13.0,13.0,87700.0,12.6742,12.684,12.6645,12.6645,87700.0
2012-08-09 11:40:00,13.0,13.01,12.98,13.0,222400.0,12.6645,12.6742,12.645,12.6645,222400.0
2012-08-09 11:45:00,13.01,13.01,12.97,12.98,116700.0,12.6742,12.6742,12.6353,12.645,116700.0
2012-08-09 11:50:00,12.99,12.99,12.95,12.95,126500.0,12.6547,12.6547,12.6158,12.6158,126500.0
2012-08-09 11:55:00,12.96,12.96,12.92,12.95,95000.0,12.6255,12.6255,12.5866,12.6158,95000.0
2012-08-09 12:00:00,12.95,12.95,12.93,12.94,30100.0,12.6158,12.6158,12.5963,12.606,30100.0
2012-08-09 12:05:00,12.94,12.97,12.94,12.96,57000.0,12.606,12.6353,12.606,12.6255,57000.0
2012-08-09 12:10:00,12.96,12.98,12.95,12.96,38800.0,12.6255,12.645,12.6158,12.6255,38800.0
2012-08-09 12:15:00,12.97,12.98,12.96,12.98,34800.0,12.6353,12.645,12.6255,12.645,34800.0
2012-08-09 12:20:00,12.98,13.0,12.96,13.0,130500.0,12.645,12.6645,12.6255,12.6645,130500.0
2012-08-09 12:25:00,12.99,13.01,12.99,13.0,142300.0,12.6547,12.6742,12.6547,12.6645,142300.0
2012-08-09 12:30:00,12.99,13.01,12.98,13.0,57500.0,12.6547,12.6742,12.645,12.6645,57500.0
2012-08-09 12:35:00,13.0,13.0,12.98,12.98,18000.0,12.6645,12.6645,12.645,12.645,18000.0
2012-08-09 12:40:00,12.98,13.0,12.98,13.0,121900.0,12.645,12.6645,12.645,12.6645,121900.0
2012-08-09 12:45:00,12.99,13.01,12.99,13.01,12400.0,12.6547,12.6742,12.6547,12.6742,12400.0
2012-08-09 12:50:00,13.01,13.04,13.01,13.04,20500.0,12.6742,12.7035,12.6742,12.7035,20500.0
2012-08-09 12:55:00,13.04,13.09,13.04,13.09,19400.0,12.7035,12.7522,12.7035,12.7522,19400.0
2012-08-09 13:00:00,13.09,13.1,13.08,13.09,38800.0,12.7522,12.7619,12.7424,12.7522,38800.0
2012-08-09 13:05:00,13.09,13.09,13.07,13.07,19000.0,12.7522,12.7522,12.7327,12.7327,19000.0
2012-08-09 13:10:00,13.07,13.09,13.05,13.05,66000.0,12.7327,12.7522,12.7132,12.7132,66000.0
2012-08-09 13:15:00,13.05,13.06,13.04,13.04,18400.0,12.7132,12.7229,12.7035,12.7035,18400.0
2012-08-09 13:20:00,13.05,13.05,13.04,13.05,8500.0,12.7132,12.7132,12.7035,12.7132,8500.0
2012-08-09 13:25:00,13.04,13.06,13.04,13.06,39500.0,12.7035,12.7229,12.7035,12.7229,39500.0
2012-08-09 13:30:00,13.06,13.07,13.05,13.06,56200.0,12.7229,12.7327,12.7132,12.7229,56200.0
2012-08-09 13:35:00,13.06,13.06,13.04,13.06,20400.0,12.7229,12.7229,12.7035,12.7229,20400.0
2012-08-09 13:40:00,13.06,13.07,13.06,13.07,30400.0,12.7229,12.7327,12.7229,12.7327,30400.0
2012-08-09 13:45:00,13.07,13.07,13.06,13.07,6800.0,12.7327,12.7327,12.7229,12.7327,6800.0
2012-08-09 13:50:00,13.07,13.07,13.06,13.07,10400.0,12.7327,12.7327,12.7229,12.7327,10400.0
2012-08-09 13:55:00,13.07,13.07,13.05,13.06,21600.0,12.7327,12.7327,12.7132,12.7229,21600.0
2012-08-09 14:00:00,13.06,13.07,13.05,13.05,136200.0,12.7229,12.7327,12.7132,12.7132,136200.0
2012-08-09 14:05:00,13.06,13.06,13.03,13.05,194100.0,12.7229,12.7229,12.6937,12.7132,194100.0
2012-08-09 14:10:00,13.05,13.08,13.05,13.07,74500.0,12.7132,12.7424,12.7132,12.7327,74500.0
2012-08-09 14:15:00,13.06,13.07,13.05,13.07,84400.0,12.7229,12.7327,12.7132,12.7327,84400.0
2012-08-09 14:20:00,13.07,13.07,13.05,13.07,81000.0,12.7327,12.7327,12.7132,12.7327,81000.0
2012-08-09 14:25:00,13.08,13.08,13.06,13.08,56800.0,12.7424,12.7424,12.7229,12.7424,56800.0
2012-08-09 14:30:00,13.07,13.09,13.07,13.08,27300.0,12.7327,12.7522,12.7327,12.7424,27300.0
2012-08-09 14:35:00,13.08,13.09,13.07,13.08,102200.0,12.7424,12.7522,12.7327,12.7424,102200.0
2012-08-09 14:40:00,13.08,13.09,13.07,13.07,16500.0,12.7424,12.7522,12.7327,12.7327,16500.0
2012-08-09 14:45:00,13.07,13.1,13.07,13.09,71900.0,12.7327,12.7619,12.7327,12.7522,71900.0
2012-08-09 14:50:00,13.09,13.11,13.08,13.11,85900.0,12.7522,12.7717,12.7424,12.7717,85900.0
2012-08-09 14:55:00,13.11,13.11,13.08,13.09,58000.0,12.7717,12.7717,12.7424,12.7522,58000.0
2012-08-09 15:00:00,13.08,13.1,13.08,13.08,48600.0,12.7424,12.7619,12.7424,12.7424,48600.0
2012-08-09 15:05:00,13.08,13.09,13.06,13.07,20700.0,12.7424,12.7522,12.7229,12.7327,20700.0
2012-08-09 15:10:00,13.06,13.13,13.06,13.12,117200.0,12.7229,12.7911,12.7229,12.7814,117200.0
2012-08-09 15:15:00,13.13,13.14,13.12,13.13,27800.0,12.7911,12.8009,12.7814,12.7911,27800.0
2012-08-09 15:20:00,13.13,13.13,13.08,13.09,74100.0,12.7911,12.7911,12.7424,12.7522,74100.0
2012-08-09 15:25:00,13.09,13.09,13.07,13.08,38600.0,12.7522,12.7522,12.7327,12.7424,38600.0
2012-08-09 15:30:00,13.07,13.08,13.07,13.07,19000.0,12.7327,12.7424,12.7327,12.7327,19000.0
2012-08-09 15:35:00,13.07,13.1,13.04,13.09,267600.0,12.7327,12.7619,12.7035,12.7522,267600.0
2012-08-09 15:40:00,13.08,13.11,13.08,13.09,173100.0,12.7424,12.7717,12.7424,12.7522,173100.0
2012-08-09 15:45:00,13.1,13.11,13.08,13.1,447400.0,12.7619,12.7717,12.7424,12.7619,447400.0
2012-08-09 15:50:00,13.1,13.14,13.08,13.1,324200.0,12.7619,12.8009,12.7424,12.7619,324200.0
2012-08-09 15:55:00,13.1,13.16,13.09,13.14,467800.0,12.7619,12.8204,12.7522,12.8009,467800.0
2012-08-10 09:30:00,13.11,13.13,13.0,13.03,119800.0,12.7717,12.7911,12.6645,12.6937,119800.0
2012-08-10 09:35:00,13.02,13.08,13.0,13.06,69700.0,12.684,12.7424,12.6645,12.7229,69700.0
2012-08-10 09:40:00,13.05,13.09,13.01,13.03,49400.0,12.7132,12.7522,12.6742,12.6937,49400.0
2012-08-10 09:45:00,13.03,13.06,12.96,12.97,114000.0,12.6937,12.7229,12.6255,12.6353,114000.0
2012-08-10 09:50:00,12.97,13.01,12.95,13.0,84100.0,12.6353,12.6742,12.6158,12.6645,84100.0
2012-08-10 09:55:00,13.0,13.01,12.97,13.0,123900.0,12.6645,12.6742,12.6353,12.6645,123900.0
2012-08-10 10:00:00,13.01,13.02,12.98,13.0,35700.0,12.6742,12.684,12.645,12.6645,35700.0
2012-08-10 10:05:00,12.99,13.01,12.97,12.98,105400.0,12.6547,12.6742,12.6353,12.645,105400.0
2012-08-10 10:10:00,12.99,13.08,12.99,13.04,37000.0,12.6547,12.7424,12.6547,12.7035,37000.0
2012-08-10 10:15:00,13.04,13.06,13.0,13.0,68700.0,12.7035,12.7229,12.6645,12.6645,68700.0
2012-08-10 10:20:00,13.0,13.01,12.96,12.98,72200.0,12.6645,12.6742,12.6255,12.645,72200.0
2012-08-10 10:25:00,12.97,13.01,12.96,13.01,58700.0,12.6353,12.6742,12.6255,12.6742,58700.0
2012-08-10 10:30:00,13.01,13.05,13.01,13.05,48000.0,12.6742,12.7132,12.6742,12.7132,48000.0
2012-08-10 10:35:00,13.05,13.05,13.02,13.02,16400.0,12.7132,12.7132,12.684,12.684,16400.0
2012-08-10 10:40:00,13.02,13.04,13.02,13.04,28100.0,12.684,12.7035,12.684,12.7035,28100.0
2012-08-10 10:45:00,13.04,13.05,13.01,13.03,23700.0,12.7035,12.7132,12.6742,12.6937,23700.0
2012-08-10 10:50:00,13.03,13.03,13.0,13.02,39600.0,12.6937,12.6937,12.6645,12.684,39600.0
2012-08-10 10:55:00,13.02,13.03,13.01,13.01,26600.0,12.684,12.6937,12.6742,12.6742,26600.0
2012-08-10 11:00:00,13.02,13.04,13.0,13.0,121400.0,12.684,12.7035,12.6645,12.6645,121400.0
2012-08-10 11:05:00,13.0,13.04,12.99,13.04,57300.0,12.6645,12.7035,12.6547,12.7035,57300.0
2012-08-10 11:10:00,13.03,13.06,13.03,13.04,19600.0,12.6937,12.7229,12.6937,12.7035,19600.0
2012-08-10 11:15:00,13.04,13.05,13.04,13.04,18100.0,12.7035,12.7132,12.7035,12.7035,18100.0
2012-08-10 11:20:00,13.03,13.06,13.03,13.03,30000.0,12.6937,12.7229,12.6937,12.6937,30000.0
2012-08-10 11:25:00,13.04,13.07,13.03,13.05,58900.0,12.7035,12.7327,12.6937,12.7132,58900.0
2012-08-10 11:30:00,13.06,13.08,13.05,13.05,27500.0,12.7229,12.7424,12.7132,12.7132,27500.0
2012-08-10 11:35:00,13.06,13.09,13.06,13.08,34200.0,12.7229,12.7522,12.7229,12.7424,34200.0
2012-08-10 11:40:00,13.09,13.09,13.06,13.07,22200.0,12.7522,12.7522,12.7229,12.7327,22200.0
2012-08-10 11:45:00,13.07,13.09,13.07,13.08,22900.0,12.7327,12.7522,12.7327,12.7424,22900.0
2012-08-10 11:50:00,13.09,13.1,13.07,13.08,31900.0,12.7522,12.7619,12.7327,12.7424,31900.0
2012-08-10 11:55:00,13.09,13.1,13.07,13.08,53000.0,12.7522,12.7619,12.7327,12.7424,53000.0
2012-08-10 12:00:00,13.08,13.08,13.06,13.07,19000.0,12.7424,12.7424,12.7229,12.7327,19000.0
2012-08-10 12:05:00,13.07,13.09,13.07,13.08,14800.0,12.7327,12.7522,12.7327,12.7424,14800.0
2012-08-10 12:10:00,13.07,13.07,13.05,13.05,19700.0,12.7327,12.7327,12.7132,12.7132,19700.0
2012-08-10 12:15:00,13.05,13.07,13.05,13.07,13600.0,12.7132,12.7327,12.7132,12.7327,13600.0
2012-08-10 12:20:00,13.06,13.06,13.05,13.06,15200.0,12.7229,12.7229,12.7132,12.7229,15200.0
2012-08-10 12:25:00,13.06,13.06,13.05,13.06,3500.0,12.7229,12.7229,12.7132,12.7229,3500.0
2012-08-10 12:30:00,13.06,13.06,13.05,13.06,4800.0,12.7229,12.7229,12.7132,12.7229,4800.0
2012-08-10 12:35:00,13.06,13.06,13.04,13.05,11100.0,12.7229,12.7229,12.7035,12.7132,11100.0
2012-08-10 12:40:00,13.04,13.08,13.04,13.08,55500.0,12.7035,12.7424,12.7035,12.7424,55500.0
2012-08-10 12:45:00,13.07,13.08,13.04,13.04,46500.0,12.7327,12.7424,12.7035,12.7035,46500.0
2012-08-10 12:50:00,13.04,13.07,13.04,13.07,21400.0,12.7035,12.7327,12.7035,12.7327,21400.0
2012-08-10 12:55:00,13.07,13.07,13.06,13.06,3700.0,12.7327,12.7327,12.7229,12.7229,3700.0
2012-08-10 13:00:00,13.06,13.07,13.05,13.06,19800.0,12.7229,12.7327,12.7132,12.7229,19800.0
2012-08-10 13:05:00,13.06,13.06,13.04,13.04,8800.0,12.7229,12.7229,12.7035,12.7035,8800.0
2012-08-10 13:10:00,13.05,13.05,13.0,13.0,109400.0,12.7132,12.7132,12.6645,12.6645,109400.0
2012-08-10 13:15:00,13.0,13.01,13.0,13.01,42600.0,12.6645,12.6742,12.6645,12.6742,42600.0
2012-08-10 13:20:00,13.0,13.04,13.0,13.04,22700.0,12.6645,12.7035,12.6645,12.7035,22700.0
2012-08-10 13:25:00,13.04,13.04,13.03,13.03,3400.0,12.7035,12.7035,12.6937,12.6937,3400.0
2012-08-10 13:30:00,13.03,13.04,13.01,13.01,23900.0,12.6937,12.7035,12.6742,12.6742,23900.0
2012-08-10 13:35:00,13.02,13.03,13.01,13.02,17800.0,12.684,12.6937,12.6742,12.684,17800.0
2012-08-10 13:40:00,13.02,13.05,13.02,13.03,66700.0,12.684,12.7132,12.684,12.6937,66700.0
2012-08-10 13:45:00,13.04,13.04,13.03,13.04,3700.0,12.7035,12.7035,12.6937,12.7035,3700.0
2012-08-10 13:50:00,13.04,13.04,13.03,13.03,9900.0,12.7035,12.7035,12.6937,12.6937,9900.0
2012-08-10 13:55:00,13.04,13.04,13.03,13.03,7200.0,12.7035,12.7035,12.6937,12.6937,7200.0
2012-08-10 14:00:00,13.04,13.05,13.02,13.02,55300.0,12.7035,12.7132,12.684,12.684,55300.0
2012-08-10 14:05:00,13.02,13.03,13.02,13.03,10400.0,12.684,12.6937,12.684,12.6937,10400.0
2012-08-10 14:10:00,13.02,13.03,13.01,13.02,81100.0,12.684,12.6937,12.6742,12.684,81100.0
2012-08-10 14:15:00,13.02,13.03,13.01,13.03,16400.0,12.684,12.6937,12.6742,12.6937,16400.0
2012-08-10 14:20:00,13.03,13.03,13.02,13.02,6000.0,12.6937,12.6937,12.684,12.684,6000.0
2012-08-10 14:25:00,13.03,13.03,13.02,13.03,5800.0,12.6937,12.6937,12.684,12.6937,5800.0
2012-08-10 14:30:00,13.02,13.04,13.02,13.04,29300.0,12.684,12.7035,12.684,12.7035,29300.0
2012-08-10 14:35:00,13.04,13.05,13.03,13.05,31800.0,12.7035,12.7132,12.6937,12.7132,31800.0
2012-08-10 14:40:00,13.05,13.06,13.03,13.04,65300.0,12.7132,12.7229,12.6937,12.7035,65300.0
2012-08-10 14:45:00,13.04,13.05,13.04,13.04,4100.0,12.7035,12.7132,12.7035,12.7035,4100.0
2012-08-10 14:50:00,13.04,13.05,13.04,13.05,10700.0,12.7035,12.7132,12.7035,12.7132,10700.0
2012-08-10 14:55:00,13.05,13.05,13.03,13.03,57000.0,12.7132,12.7132,12.6937,12.6937,57000.0
2012-08-10 15:00:00,13.03,13.05,13.03,13.04,31800.0,12.6937,12.7132,12.6937,12.7035,31800.0
2012-08-10 15:05:00,13.03,13.04,13.03,13.03,10000.0,12.6937,12.7035,12.6937,12.6937,10000.0
2012-08-10 15:10:00,13.03,13.04,13.01,13.01,58500.0,12.6937,12.7035,12.6742,12.6742,58500.0
2012-08-10 15:15:00,13.02,13.04,13.01,13.04,59600.0,12.684,12.7035,12.6742,12.7035,59600.0
2012-08-10 15:20:00,13.03,13.04,13.03,13.04,13500.0,12.6937,12.7035,12.6937,12.7035,13500.0
2012-08-10 15:25:00,13.03,13.04,13.01,13.01,35100.0,12.6937,12.7035,12.6742,12.6742,35100.0
2012-08-10 15:30:00,13.02,13.03,13.01,13.01,135600.0,12.684,12.6937,12.6742,12.6742,135600.0
2012-08-10 15:35:00,13.01,13.01,13.0,13.01,100500.0,12.6742,12.6742,12.6645,12.6742,100500.0
2012-08-10 15:40:00,13.0,13.05,13.0,13.05,208400.0,12.6645,12.7132,12.6645,12.7132,208400.0
2012-08-10 15:45:00,13.05,13.07,13.04,13.04,101900.0,12.7132,12.7327,12.7035,12.7035,101900.0
2012-08-10 15:50:00,13.05,13.07,13.04,13.07,76700.0,12.7132,12.7327,12.7035,12.7327,76700.0
2012-08-10 15:55:00,13.07,13.09,13.05,13.07,264000.0,12.7327,12.7522,12.7132,12.7327,264000.0
2012-08-13 09:30:00,13.11,13.12,13.01,13.03,97600.0,12.7717,12.7814,12.6742,12.6937,97600.0
2012-08-13 09:35:00,13.02,13.03,13.0,13.03,42100.0,12.684,12.6937,12.6645,12.6937,42100.0
2012-08-13 09:40:00,13.02,13.03,13.01,13.03,45100.0,12.684,12.6937,12.6742,12.6937,45100.0
2012-08-13 09:45:00,13.03,13.04,13.0,13.02,47800.0,12.6937,12.7035,12.6645,12.684,47800.0
2012-08-13 09:50:00,13.03,13.04,13.0,13.04,147100.0,12.6937,12.7035,12.6645,12.7035,147100.0
2012-08-13 09:55:00,13.04,13.05,13.02,13.02,66800.0,12.7035,12.7132,12.684,12.684,66800.0
2012-08-13 10:00:00,13.02,13.03,13.0,13.01,20700.0,12.684,12.6937,12.6645,12.6742,20700.0
2012-08-13 10:05:00,13.01,13.01,12.96,12.97,168800.0,12.6742,12.6742,12.6255,12.6353,168800.0
2012-08-13 10:10:00,12.96,12.99,12.92,12.94,75800.0,12.6255,12.6547,12.5866,12.606,75800.0
2012-08-13 10:15:00,12.94,12.95,12.88,12.88,49900.0,12.606,12.6158,12.5476,12.5476,49900.0
2012-08-13 10:20:00,12.88,12.88,12.83,12.83,72000.0,12.5476,12.5476,12.4989,12.4989,72000.0
2012-08-13 10:25:00,12.83,12.86,12.82,12.85,45800.0,12.4989,12.5281,12.4891,12.5184,45800.0
2012-08-13 10:30:00,12.84,12.84,12.8,12.8,27600.0,12.5086,12.5086,12.4697,12.4697,27600.0
2012-08-13 10:35:00,12.8,12.8,12.78,12.79,45600.0,12.4697,12.4697,12.4502,12.4599,45600.0
2012-08-13 10:40:00,12.79,12.82,12.79,12.81,18700.0,12.4599,12.4891,12.4599,12.4794,18700.0
2012-08-13 10:45:00,12.81,12.82,12.79,12.81,30200.0,12.4794,12.4891,12.4599,12.4794,30200.0
2012-08-13 10:50:00,12.81,12.81,12.76,12.77,79000.0,12.4794,12.4794,12.4307,12.4404,79000.0
2012-08-13 10:55:00,12.77,12.8,12.76,12.79,27700.0,12.4404,12.4697,12.4307,12.4599,27700.0
2012-08-13 11:00:00,12.79,12.79,12.74,12.75,74000.0,12.4599,12.4599,12.4112,12.4209,74000.0
2012-08-13 11:05:00,12.75,12.77,12.75,12.76,21300.0,12.4209,12.4404,12.4209,12.4307,21300.0
2012-08-13 11:10:00,12.76,12.79,12.76,12.79,30400.0,12.4307,12.4599,12.4307,12.4599,30400.0
2012-08-13 11:15:00,12.79,12.81,12.77,12.78,44200.0,12.4599,12.4794,12.4404,12.4502,44200.0
2012-08-13 11:20:00,12.78,12.82,12.78,12.82,24700.0,12.4502,12.4891,12.4502,12.4891,24700.0
2012-08-13 11:25:00,12.82,12.85,12.82,12.82,44700.0,12.4891,12.5184,12.4891,12.4891,44700.0
2012-08-13 11:30:00,12.82,12.83,12.79,12.79,38700.0,12.4891,12.4989,12.4599,12.4599,38700.0
2012-08-13 11:35:00,12.8,12.81,12.79,12.8,26000.0,12.4697,12.4794,12.4599,12.4697,26000.0
2012-08-13 11:40:00,12.79,12.8,12.79,12.8,7100.0,12.4599,12.4697,12.4599,12.4697,7100.0
2012-08-13 11:45:00,12.8,12.8,12.78,12.79,61200.0,12.4697,12.4697,12.4502,12.4599,61200.0
2012-08-13 11:50:00,12.78,12.79,12.77,12.78,14100.0,12.4502,12.4599,12.4404,12.4502,14100.0
2012-08-13 11:55:00,12.78,12.78,12.76,12.76,16500.0,12.4502,12.4502,12.4307,12.4307,16500.0
2012-08-13 12:00:00,12.77,12.77,12.74,12.77,49200.0,12.4404,12.4404,12.4112,12.4404,49200.0
2012-08-13 12:05:00,12.77,12.78,12.76,12.76,39800.0,12.4404,12.4502,12.4307,12.4307,39800.0
2012-08-13 12:10:00,12.77,12.79,12.77,12.77,47400.0,12.4404,12.4599,12.4404,12.4404,47400.0
2012-08-13 12:15:00,12.77,12.78,12.76,12.77,21200.0,12.4404,12.4502,12.4307,12.4404,21200.0
2012-08-13 12:20:00,12.77,12.77,12.75,12.75,37400.0,12.4404,12.4404,12.4209,12.4209,37400.0
2012-08-13 12:25:00,12.75,12.76,12.74,12.76,32600.0,12.4209,12.4307,12.4112,12.4307,32600.0
2012-08-13 12:30:00,12.76,12.76,12.75,12.75,3100.0,12.4307,12.4307,12.4209,12.4209,3100.0
2012-08-13 12:35:00,12.75,12.77,12.75,12.77,17400.0,12.4209,12.4404,12.4209,12.4404,17400.0
2012-08-13 12:40:00,12.77,12.78,12.76,12.78,19400.0,12.4404,12.4502,12.4307,12.4502,19400.0
2012-08-13 12:45:00,12.78,12.81,12.78,12.81,32400.0,12.4502,12.4794,12.4502,12.4794,32400.0
2012-08-13 12:50:00,12.8,12.83,12.8,12.83,16300.0,12.4697,12.4989,12.4697,12.4989,16300.0
2012-08-13 12:55:00,12.83,12.85,12.83,12.85,18300.0,12.4989,12.5184,12.4989,12.5184,18300.0
2012-08-13 13:00:00,12.85,12.87,12.85,12.85,47000.0,12.5184,12.5378,12.5184,12.5184,47000.0
2012-08-13 13:05:00,12.85,12.86,12.85,12.86,4200.0,12.5184,12.5281,12.5184,12.5281,4200.0
2012-08-13 13:10:00,12.86,12.86,12.85,12.85,2000.0,12.5281,12.5281,12.5184,12.5184,2000.0
2012-08-13 13:15:00,12.86,12.87,12.85,12.87,18300.0,12.5281,12.5378,12.5184,12.5378,18300.0
2012-08-13 13:20:00,12.87,12.87,12.83,12.83,61600.0,12.5378,12.5378,12.4989,12.4989,61600.0
2012-08-13 13:25:00,12.83,12.85,12.83,12.85,11500.0,12.4989,12.5184,12.4989,12.5184,11500.0
2012-08-13 13:30:00,12.84,12.84,12.8,12.81,69600.0,12.5086,12.5086,12.4697,12.4794,69600.0
2012-08-13 13:35:00,12.81,12.82,12.81,12.82,13800.0,12.4794,12.4891,12.4794,12.4891,13800.0
2012-08-13 13:40:00,12.81,12.83,12.81,12.82,26200.0,12.4794,12.4989,12.4794,12.4891,26200.0
2012-08-13 13:45:00,12.82,12.83,12.81,12.82,26900.0,12.4891,12.4989,12.4794,12.4891,26900.0
2012-08-13 13:50:00,12.82,12.84,12.81,12.82,40000.0,12.4891,12.5086,12.4794,12.4891,40000.0
2012-08-13 13:55:00,12.81,12.82,12.8,12.8,11300.0,12.4794,12.4891,12.4697,12.4697,11300.0
2012-08-13 14:00:00,12.8,12.82,12.8,12.82,25100.0,12.4697,12.4891,12.4697,12.4891,25100.0
2012-08-13 14:05:00,12.81,12.82,12.81,12.82,13300.0,12.4794,12.4891,12.4794,12.4891,13300.0
2012-08-13 14:10:00,12.81,12.84,12.81,12.84,57500.0,12.4794,12.5086,12.4794,12.5086,57500.0
2012-08-13 14:15:00,12.83,12.85,12.83,12.85,18800.0,12.4989,12.5184,12.4989,12.5184,18800.0
2012-08-13 14:20:00,12.84,12.86,12.84,12.86,16400.0,12.5086,12.5281,12.5086,12.5281,16400.0
2012-08-13 14:25:00,12.85,12.86,12.83,12.83,55900.0,12.5184,12.5281,12.4989,12.4989,55900.0
2012-08-13 14:30:00,12.83,12.85,12.82,12.83,39700.0,12.4989,12.5184,12.4891,12.4989,39700.0
2012-08-13 14:35:00,12.82,12.83,12.8,12.81,90100.0,12.4891,12.4989,12.4697,12.4794,90100.0
2012-08-13 14:40:00,12.81,12.82,12.79,12.8,60900.0,12.4794,12.4891,12.4599,12.4697,60900.0
2012-08-13 14:45:00,12.8,12.81,12.8,12.81,10800.0,12.4697,12.4794,12.4697,12.4794,10800.0
2012-08-13 14:50:00,12.81,12.83,12.8,12.83,41500.0,12.4794,12.4989,12.4697,12.4989,41500.0
2012-08-13 14:55:00,12.83,12.84,12.82,12.83,32900.0,12.4989,12.5086,12.4891,12.4989,32900.0
2012-08-13 15:00:00,12.83,12.84,12.82,12.82,23200.0,12.4989,12.5086,12.4891,12.4891,23200.0
2012-08-13 15:05:00,12.82,12.83,12.82,12.83,12900.0,12.4891,12.4989,12.4891,12.4989,12900.0
2012-08-13 15:10:00,12.82,12.84,12.82,12.84,24600.0,12.4891,12.5086,12.4891,12.5086,24600.0
2012-08-13 15:15:00,12.83,12.84,12.83,12.83,64600.0,12.4989,12.5086,12.4989,12.4989,64600.0
2012-08-13 15:20:00,12.83,12.85,12.82,12.84,48100.0,12.4989,12.5184,12.4891,12.5086,48100.0
2012-08-13 15:25:00,12.84,12.84,12.83,12.83,16600.0,12.5086,12.5086,12.4989,12.4989,16600.0
2012-08-13 15:30:00,12.84,12.84,12.82,12.84,49500.0,12.5086,12.5086,12.4891,12.5086,49500.0
2012-08-13 15:35:00,12.84,12.86,12.82,12.85,100600.0,12.5086,12.5281,12.4891,12.5184,100600.0
2012-08-13 15:40:00,12.86,12.87,12.83,12.84,74900.0,12.5281,12.5378,12.4989,12.5086,74900.0
2012-08-13 15:45:00,12.85,12.87,12.82,12.83,86900.0,12.5184,12.5378,12.4891,12.4989,86900.0
2012-08-13 15:50:00,12.84,12.86,12.82,12.83,95100.0,12.5086,12.5281,12.4891,12.4989,95100.0
2012-08-13 15:55:00,12.83,12.88,12.82,12.87,220100.0,12.4989,12.5476,12.4891,12.5378,220100.0
2012-08-14 09:30:00,13.02,13.06,12.95,12.95,77400.0,12.684,12.7229,12.6158,12.6158,77400.0
2012-08-14 09:35:00,12.95,13.03,12.93,13.01,34400.0,12.6158,12.6937,12.5963,12.6742,34400.0
2012-08-14 09:40:00,13.01,13.01,12.95,13.0,33700.0,12.6742,12.6742,12.6158,12.6645,33700.0
2012-08-14 09:45:00,12.99,13.0,12.93,12.99,130200.0,12.6547,12.6645,12.5963,12.6547,130200.0
2012-08-14 09:50:00,12.99,13.0,12.95,12.96,100500.0,12.6547,12.6645,12.6158,12.6255,100500.0
2012-08-14 09:55:00,12.97,12.97,12.93,12.94,55300.0,12.6353,12.6353,12.5963,12.606,55300.0
2012-08-14 10:00:00,12.94,12.94,12.87,12.88,116600.0,12.606,12.606,12.5378,12.5476,116600.0
2012-08-14 10:05:00,12.88,12.9,12.87,12.87,33900.0,12.5476,12.5671,12.5378,12.5378,33900.0
2012-08-14 10:10:00,12.87,12.88,12.83,12.84,90600.0,12.5378,12.5476,12.4989,12.5086,90600.0
2012-08-14 10:15:00,12.83,12.83,12.79,12.8,29900.0,12.4989,12.4989,12.4599,12.4697,29900.0
2012-08-14 10:20:00,12.79,12.79,12.75,12.76,45300.0,12.4599,12.4599,12.4209,12.4307,45300.0
2012-08-14 10:25:00,12.77,12.79,12.74,12.79,50400.0,12.4404,12.4599,12.4112,12.4599,50400.0
2012-08-14 10:30:00,12.79,12.79,12.76,12.76,58200.0,12.4599,12.4599,12.4307,12.4307,58200.0
2012-08-14 10:35:00,12.77,12.83,12.77,12.83,30200.0,12.4404,12.4989,12.4404,12.4989,30200.0
2012-08-14 10:40:00,12.84,12.84,12.79,12.83,34300.0,12.5086,12.5086,12.4599,12.4989,34300.0
2012-08-14 10:45:00,12.83,12.85,12.81,12.83,61600.0,12.4989,12.5184,12.4794,12.4989,61600.0
2012-08-14 10:50:00,12.84,12.87,12.84,12.85,22600.0,12.5086,12.5378,12.5086,12.5184,22600.0
2012-08-14 10:55:00,12.85,12.88,12.85,12.86,32500.0,12.5184,12.5476,12.5184,12.5281,32500.0
2012-08-14 11:00:00,12.87,12.87,12.85,12.86,35400.0,12.5378,12.5378,12.5184,12.5281,35400.0
2012-08-14 11:05:00,12.87,12.89,12.87,12.88,28400.0,12.5378,12.5573,12.5378,12.5476,28400.0
2012-08-14 11:10:00,12.88,12.88,12.83,12.83,33600.0,12.5476,12.5476,12.4989,12.4989,33600.0
2012-08-14 11:15:00,12.83,12.83,12.78,12.78,44900.0,12.4989,12.4989,12.4502,12.4502,44900.0
2012-08-14 11:20:00,12.79,12.79,12.77,12.78,40100.0,12.4599,12.4599,12.4404,12.4502,40100.0
2012-08-14 11:25:00,12.78,12.78,12.75,12.76,99100.0,12.4502,12.4502,12.4209,12.4307,99100.0
2012-08-14 11:30:00,12.77,12.79,12.77,12.79,16000.0,12.4404,12.4599,12.4404,12.4599,16000.0
2012-08-14 11:35:00,12.79,12.79,12.78,12.78,13400.0,12.4599,12.4599,12.4502,12.4502,13400.0
2012-08-14 11:40:00,12.78,12.8,12.78,12.8,23000.0,12.4502,12.4697,12.4502,12.4697,23000.0
2012-08-14 11:45:00,12.8,12.82,12.79,12.8,33300.0,12.4697,12.4891,12.4599,12.4697,33300.0
2012-08-14 11:50:00,12.79,12.79,12.76,12.77,22200.0,12.4599,12.4599,12.4307,12.4404,22200.0
2012-08-14 11:55:00,12.77,12.77,12.76,12.77,5300.0,12.4404,12.4404,12.4307,12.4404,5300.0
2012-08-14 12:00:00,12.77,12.79,12.76,12.79,24000.0,12.4404,12.4599,12.4307,12.4599,24000.0
2012-08-14 12:05:00,12.79,12.81,12.79,12.81,13400.0,12.4599,12.4794,12.4599,12.4794,13400.0
2012-08-14 12:10:00,12.81,12.81,12.79,12.8,7100.0,12.4794,12.4794,12.4599,12.4697,7100.0
2012-08-14 12:15:00,12.79,12.79,12.76,12.78,39700.0,12.4599,12.4599,12.4307,12.4502,39700.0
2012-08-14 12:20:00,12.78,12.78,12.77,12.78,2500.0,12.4502,12.4502,12.4404,12.4502,2500.0
2012-08-14 12:25:00,12.77,12.79,12.77,12.79,11100.0,12.4404,12.4599,12.4404,12.4599,11100.0
2012-08-14 12:30:00,12.79,12.8,12.77,12.77,15200.0,12.4599,12.4697,12.4404,12.4404,15200.0
2012-08-14 12:35:00,12.77,12.78,12.73,12.73,41400.0,12.4404,12.4502,12.4015,12.4015,41400.0
2012-08-14 12:40:00,12.73,12.75,12.69,12.75,51400.0,12.4015,12.4209,12.3625,12.4209,51400.0
2012-08-14 12:45:00,12.75,12.79,12.75,12.79,25300.0,12.4209,12.4599,12.4209,12.4599,25300.0
2012-08-14 12:50:00,12.79,12.8,12.78,12.8,12100.0,12.4599,12.4697,12.4502,12.4697,12100.0
2012-08-14 12:55:00,12.8,12.8,12.79,12.8,9400.0,12.4697,12.4697,12.4599,12.4697,9400.0
2012-08-14 13:00:00,12.8,12.81,12.79,12.8,5500.0,12.4697,12.4794,12.4599,12.4697,5500.0
2012-08-14 13:05:00,12.81,12.81,12.79,12.8,29300.0,12.4794,12.4794,12.4599,12.4697,29300.0
2012-08-14 13:10:00,12.8,12.8,12.79,12.79,18900.0,12.4697,12.4697,12.4599,12.4599,18900.0
2012-08-14 13:15:00,12.79,12.8,12.79,12.79,4700.0,12.4599,12.4697,12.4599,12.4599,4700.0
2012-08-14 13:20:00,12.78,12.81,12.78,12.81,19300.0,12.4502,12.4794,12.4502,12.4794,19300.0
2012-08-14 13:25:00,12.81,12.81,12.79,12.8,8400.0,12.4794,12.4794,12.4599,12.4697,8400.0
2012-08-14 13:30:00,12.79,12.8,12.79,12.79,9400.0,12.4599,12.4697,12.4599,12.4599,9400.0
2012-08-14 13:35:00,12.79,12.8,12.78,12.78,9700.0,12.4599,12.4697,12.4502,12.4502,9700.0
2012-08-14 13:40:00,12.78,12.79,12.78,12.78,5600.0,12.4502,12.4599,12.4502,12.4502,5600.0
2012-08-14 13:45:00,12.78,12.79,12.77,12.79,30600.0,12.4502,12.4599,12.4404,12.4599,30600.0
2012-08-14 13:50:00,12.79,12.79,12.78,12.78,5200.0,12.4599,12.4599,12.4502,12.4502,5200.0
2012-08-14 13:55:00,12.79,12.79,12.76,12.78,31700.0,12.4599,12.4599,12.4307,12.4502,31700.0
2012-08-14 14:00:00,12.77,12.78,12.77,12.77,5400.0,12.4404,12.4502,12.4404,12.4404,5400.0
2012-08-14 14:05:00,12.77,12.78,12.76,12.76,12300.0,12.4404,12.4502,12.4307,12.4307,12300.0
2012-08-14 14:10:00,12.77,12.77,12.75,12.75,23500.0,12.4404,12.4404,12.4209,12.4209,23500.0
2012-08-14 14:15:00,12.75,12.75,12.74,12.74,10100.0,12.4209,12.4209,12.4112,12.4112,10100.0
2012-08-14 14:20:00,12.74,12.74,12.72,12.74,44300.0,12.4112,12.4112,12.3917,12.4112,44300.0
2012-08-14 14:25:00,12.74,12.74,12.73,12.74,7500.0,12.4112,12.4112,12.4015,12.4112,7500.0
2012-08-14 14:30:00,12.73,12.74,12.72,12.73,41900.0,12.4015,12.4112,12.3917,12.4015,41900.0
2012-08-14 14:35:00,12.74,12.74,12.73,12.73,25500.0,12.4112,12.4112,12.4015,12.4015,25500.0
2012-08-14 14:40:00,12.72,12.74,12.72,12.74,17100.0,12.3917,12.4112,12.3917,12.4112,17100.0
2012-08-14 14:45:00,12.74,12.75,12.73,12.75,13800.0,12.4112,12.4209,12.4015,12.4209,13800.0
2012-08-14 14:50:00,12.75,12.76,12.74,12.76,15500.0,12.4209,12.4307,12.4112,12.4307,15500.0
2012-08-14 14:55:00,12.76,12.77,12.74,12.77,45100.0,12.4307,12.4404,12.4112,12.4404,45100.0
2012-08-14 15:00:00,12.77,12.79,12.76,12.77,24900.0,12.4404,12.4599,12.4307,12.4404,24900.0
2012-08-14 15:05:00,12.77,12.78,12.75,12.75,20300.0,12.4404,12.4502,12.4209,12.4209,20300.0
2012-08-14 15:10:00,12.75,12.76,12.73,12.74,57700.0,12.4209,12.4307,12.4015,12.4112,57700.0
2012-08-14 15:15:00,12.75,12.77,12.74,12.77,28100.0,12.4209,12.4404,12.4112,12.4404,28100.0
2012-08-14 15:20:00,12.77,12.77,12.73,12.74,37300.0,12.4404,12.4404,12.4015,12.4112,37300.0
2012-08-14 15:25:00,12.74,12.76,12.74,12.74,43900.0,12.4112,12.4307,12.4112,12.4112,43900.0
2012-08-14 15:30:00,12.75,12.75,12.73,12.74,36600.0,12.4209,12.4209,12.4015,12.4112,36600.0
2012-08-14 15:35:00,12.73,12.74,12.71,12.73,44000.0,12.4015,12.4112,12.382,12.4015,44000.0
2012-08-14 15:40:00,12.73,12.74,12.7,12.71,71400.0,12.4015,12.4112,12.3722,12.382,71400.0
2012-08-14 15:45:00,12.72,12.72,12.69,12.7,125200.0,12.3917,12.3917,12.3625,12.3722,125200.0
2012-08-14 15:50:00,12.7,12.7,12.65,12.67,196400.0,12.3722,12.3722,12.3235,12.343,196400.0
2012-08-14 15:55:00,12.67,12.75,12.67,12.74,266200.0,12.343,12.4209,12.343,12.4112,266200.0
2012-08-15 09:30:00,12.71,12.83,12.63,12.78,76600.0,12.382,12.4989,12.304,12.4502,76600.0
2012-08-15 09:35:00,12.78,12.81,12.78,12.81,18500.0,12.4502,12.4794,12.4502,12.4794,18500.0
2012-08-15 09:40:00,12.81,12.85,12.81,12.85,42500.0,12.4794,12.5184,12.4794,12.5184,42500.0
2012-08-15 09:45:00,12.85,12.9,12.85,12.9,128400.0,12.5184,12.5671,12.5184,12.5671,128400.0
2012-08-15 09:50:00,12.91,12.92,12.86,12.88,79400.0,12.5768,12.5866,12.5281,12.5476,79400.0
2012-08-15 09:55:00,12.88,12.93,12.87,12.89,97400.0,12.5476,12.5963,12.5378,12.5573,97400.0
2012-08-15 10:00:00,12.89,12.93,12.88,12.92,73100.0,12.5573,12.5963,12.5476,12.5866,73100.0
2012-08-15 10:05:00,12.92,12.92,12.85,12.86,130300.0,12.5866,12.5866,12.5184,12.5281,130300.0
2012-08-15 10:10:00,12.86,12.88,12.83,12.84,65100.0,12.5281,12.5476,12.4989,12.5086,65100.0
2012-08-15 10:15:00,12.84,12.88,12.84,12.84,68200.0,12.5086,12.5476,12.5086,12.5086,68200.0
2012-08-15 10:20:00,12.84,12.86,12.83,12.83,124800.0,12.5086,12.5281,12.4989,12.4989,124800.0
2012-08-15 10:25:00,12.83,12.87,12.83,12.87,43800.0,12.4989,12.5378,12.4989,12.5378,43800.0
2012-08-15 10:30:00,12.87,12.89,12.85,12.86,98300.0,12.5378,12.5573,12.5184,12.5281,98300.0
2012-08-15 10:35:00,12.86,12.86,12.82,12.82,12700.0,12.5281,12.5281,12.4891,12.4891,12700.0
2012-08-15 10:40:00,12.82,12.84,12.81,12.83,67700.0,12.4891,12.5086,12.4794,12.4989,67700.0
2012-08-15 10:45:00,12.84,12.85,12.82,12.83,124800.0,12.5086,12.5184,12.4891,12.4989,124800.0
2012-08-15 10:50:00,12.83,12.88,12.83,12.86,54100.0,12.4989,12.5476,12.4989,12.5281,54100.0
2012-08-15 10:55:00,12.87,12.89,12.87,12.88,19100.0,12.5378,12.5573,12.5378,12.5476,19100.0
2012-08-15 11:00:00,12.88,12.89,12.84,12.89,101800.0,12.5476,12.5573,12.5086,12.5573,101800.0
2012-08-15 11:05:00,12.89,12.92,12.89,12.92,33600.0,12.5573,12.5866,12.5573,12.5866,33600.0
2012-08-15 11:10:00,12.92,12.92,12.89,12.91,90800.0,12.5866,12.5866,12.5573,12.5768,90800.0
2012-08-15 11:15:00,12.92,12.92,12.9,12.9,20800.0,12.5866,12.5866,12.5671,12.5671,20800.0
2012-08-15 11:20:00,12.9,12.94,12.9,12.93,29000.0,12.5671,12.606,12.5671,12.5963,29000.0
2012-08-15 11:25:00,12.93,12.93,12.91,12.92,26600.0,12.5963,12.5963,12.5768,12.5866,26600.0
2012-08-15 11:30:00,12.91,12.98,12.91,12.96,47900.0,12.5768,12.645,12.5768,12.6255,47900.0
2012-08-15 11:35:00,12.96,13.01,12.96,12.99,31900.0,12.6255,12.6742,12.6255,12.6547,31900.0
2012-08-15 11:40:00,13.0,13.0,12.99,13.0,11100.0,12.6645,12.6645,12.6547,12.6645,11100.0
2012-08-15 11:45:00,13.0,13.04,13.0,13.04,14900.0,12.6645,12.7035,12.6645,12.7035,14900.0
2012-08-15 11:50:00,13.04,13.06,13.02,13.05,69700.0,12.7035,12.7229,12.684,12.7132,69700.0
2012-08-15 11:55:00,13.05,13.06,13.02,13.03,51400.0,12.7132,12.7229,12.684,12.6937,51400.0
2012-08-15 12:00:00,13.03,13.04,13.02,13.03,27600.0,12.6937,12.7035,12.684,12.6937,27600.0
2012-08-15 12:05:00,13.03,13.06,13.03,13.04,28500.0,12.6937,12.7229,12.6937,12.7035,28500.0
2012-08-15 12:10:00,13.04,13.07,13.04,13.06,69100.0,12.7035,12.7327,12.7035,12.7229,69100.0
2012-08-15 12:15:00,13.07,13.09,13.05,13.05,83100.0,12.7327,12.7522,12.7132,12.7132,83100.0
2012-08-15 12:20:00,13.05,13.08,13.05,13.08,98500.0,12.7132,12.7424,12.7132,12.7424,98500.0
2012-08-15 12:25:00,13.08,13.08,13.07,13.07,6800.0,12.7424,12.7424,12.7327,12.7327,6800.0
2012-08-15 12:30:00,13.08,13.09,13.08,13.09,13800.0,12.7424,12.7522,12.7424,12.7522,13800.0
2012-08-15 12:35:00,13.09,13.09,13.07,13.07,19800.0,12.7522,12.7522,12.7327,12.7327,19800.0
2012-08-15 12:40:00,13.06,13.08,13.06,13.08,9700.0,12.7229,12.7424,12.7229,12.7424,9700.0
2012-08-15 12:45:00,13.08,13.09,13.07,13.08,45500.0,12.7424,12.7522,12.7327,12.7424,45500.0
2012-08-15 12:50:00,13.08,13.08,13.06,13.07,43400.0,12.7424,12.7424,12.7229,12.7327,43400.0
2012-08-15 12:55:00,13.06,13.07,13.06,13.07,43500.0,12.7229,12.7327,12.7229,12.7327,43500.0
2012-08-15 13:00:00,13.07,13.07,13.03,13.03,32600.0,12.7327,12.7327,12.6937,12.6937,32600.0
2012-08-15 13:05:00,13.03,13.06,13.02,13.05,89800.0,12.6937,12.7229,12.684,12.7132,89800.0
2012-08-15 13:10:00,13.05,13.05,13.03,13.04,37800.0,12.7132,12.7132,12.6937,12.7035,37800.0
2012-08-15 13:15:00,13.05,13.07,13.04,13.07,87900.0,12.7132,12.7327,12.7035,12.7327,87900.0
2012-08-15 13:20:00,13.07,13.08,13.06,13.07,58900.0,12.7327,12.7424,12.7229,12.7327,58900.0
2012-08-15 13:25:00,13.07,13.09,13.07,13.08,10500.0,12.7327,12.7522,12.7327,12.7424,10500.0
2012-08-15 13:30:00,13.08,13.09,13.08,13.09,6700.0,12.7424,12.7522,12.7424,12.7522,6700.0
2012-08-15 13:35:00,13.08,13.09,13.08,13.08,9400.0,12.7424,12.7522,12.7424,12.7424,9400.0
2012-08-15 13:40:00,13.08,13.09,13.08,13.08,17800.0,12.7424,12.7522,12.7424,12.7424,17800.0
2012-08-15 13:45:00,13.08,13.1,13.08,13.1,36600.0,12.7424,12.7619,12.7424,12.7619,36600.0
2012-08-15 13:50:00,13.09,13.1,13.09,13.1,6200.0,12.7522,12.7619,12.7522,12.7619,6200.0
2012-08-15 13:55:00,13.09,13.14,13.09,13.12,114100.0,12.7522,12.8009,12.7522,12.7814,114100.0
2012-08-15 14:00:00,13.11,13.12,13.08,13.08,23500.0,12.7717,12.7814,12.7424,12.7424,23500.0
2012-08-15 14:05:00,13.08,13.1,13.08,13.09,22300.0,12.7424,12.7619,12.7424,12.7522,22300.0
2012-08-15 14:10:00,13.1,13.1,13.09,13.1,12400.0,12.7619,12.7619,12.7522,12.7619,12400.0
2012-08-15 14:15:00,13.09,13.1,13.09,13.1,36600.0,12.7522,12.7619,12.7522,12.7619,36600.0
2012-08-15 14:20:00,13.1,13.1,13.09,13.1,5700.0,12.7619,12.7619,12.7522,12.7619,5700.0
2012-08-15 14:25:00,13.09,13.15,13.09,13.13,91900.0,12.7522,12.8106,12.7522,12.7911,91900.0
2012-08-15 14:30:00,13.13,13.13,13.1,13.1,25000.0,12.7911,12.7911,12.7619,12.7619,25000.0
2012-08-15 14:35:00,13.1,13.11,13.1,13.1,4800.0,12.7619,12.7717,12.7619,12.7619,4800.0
2012-08-15 14:40:00,13.1,13.13,13.1,13.13,26200.0,12.7619,12.7911,12.7619,12.7911,26200.0
2012-08-15 14:45:00,13.13,13.13,13.12,13.13,7300.0,12.7911,12.7911,12.7814,12.7911,7300.0
2012-08-15 14:50:00,13.13,13.14,13.1,13.12,110800.0,12.7911,12.8009,12.7619,12.7814,110800.0
2012-08-15 14:55:00,13.12,13.12,13.11,13.12,6900.0,12.7814,12.7814,12.7717,12.7814,6900.0
2012-08-15 15:00:00,13.12,13.13,13.11,13.13,11100.0,12.7814,12.7911,12.7717,12.7911,11100.0
2012-08-15 15:05:00,13.12,13.13,13.11,13.11,24000.0,12.7814,12.7911,12.7717,12.7717,24000.0
2012-08-15 15:10:00,13.12,13.12,13.11,13.12,13700.0,12.7814,12.7814,12.7717,12.7814,13700.0
2012-08-15 15:15:00,13.11,13.12,13.11,13.12,21400.0,12.7717,12.7814,12.7717,12.7814,21400.0
2012-08-15 15:20:00,13.11,13.11,13.09,13.1,52300.0,12.7717,12.7717,12.7522,12.7619,52300.0
2012-08-15 15:25:00,13.11,13.11,13.07,13.1,178900.0,12.7717,12.7717,12.7327,12.7619,178900.0
2012-08-15 15:30:00,13.09,13.1,13.07,13.09,101400.0,12.7522,12.7619,12.7327,12.7522,101400.0
2012-08-15 15:35:00,13.08,13.09,13.05,13.05,53600.0,12.7424,12.7522,12.7132,12.7132,53600.0
2012-08-15 15:40:00,13.05,13.1,13.04,13.08,73000.0,12.7132,12.7619,12.7035,12.7424,73000.0
2012-08-15 15:45:00,13.08,13.1,13.08,13.1,47100.0,12.7424,12.7619,12.7424,12.7619,47100.0
2012-08-15 15:50:00,13.1,13.12,13.08,13.11,173300.0,12.7619,12.7814,12.7424,12.7717,173300.0
2012-08-15 15:55:00,13.1,13.11,13.07,13.08,178100.0,12.7619,12.7717,12.7327,12.7424,178100.0
2012-08-16 09:30:00,14.32,14.32,14.1,14.25,712000.0,13.9504,13.9504,13.7361,13.8822,712000.0
2012-08-16 09:35:00,14.25,14.25,14.1,14.1,319800.0,13.8822,13.8822,13.7361,13.7361,319800.0
2012-08-16 09:40:00,14.1,14.11,14.0,14.02,504300.0,13.7361,13.7458,13.6387,13.6582,504300.0
2012-08-16 09:45:00,14.02,14.08,14.02,14.05,600500.0,13.6582,13.7166,13.6582,13.6874,600500.0
2012-08-16 09:50:00,14.05,14.07,14.05,14.05,449000.0,13.6874,13.7069,13.6874,13.6874,449000.0
2012-08-16 09:55:00,14.05,14.14,14.05,14.11,282000.0,13.6874,13.7751,13.6874,13.7458,282000.0
2012-08-16 10:00:00,14.1,14.19,14.1,14.1,440800.0,13.7361,13.8238,13.7361,13.7361,440800.0
2012-08-16 10:05:00,14.1,14.11,13.95,14.0,359200.0,13.7361,13.7458,13.59,13.6387,359200.0
2012-08-16 10:10:00,14.01,14.01,13.92,13.93,221300.0,13.6484,13.6484,13.5607,13.5705,221300.0
2012-08-16 10:15:00,13.93,13.93,13.86,13.9,188800.0,13.5705,13.5705,13.5023,13.5413,188800.0
2012-08-16 10:20:00,13.9,13.95,13.9,13.95,173900.0,13.5413,13.59,13.5413,13.59,173900.0
2012-08-16 10:25:00,13.95,14.05,13.94,13.99,294400.0,13.59,13.6874,13.5802,13.6289,294400.0
2012-08-16 10:30:00,14.0,14.12,14.0,14.1,228600.0,13.6387,13.7556,13.6387,13.7361,228600.0
2012-08-16 10:35:00,14.1,14.31,14.1,14.29,374900.0,13.7361,13.9407,13.7361,13.9212,374900.0
2012-08-16 10:40:00,14.28,14.35,14.28,14.32,480500.0,13.9115,13.9797,13.9115,13.9504,480500.0
2012-08-16 10:45:00,14.32,14.39,14.31,14.34,202600.0,13.9504,14.0186,13.9407,13.9699,202600.0
2012-08-16 10:50:00,14.34,14.38,14.3,14.32,220600.0,13.9699,14.0089,13.9309,13.9504,220600.0
2012-08-16 10:55:00,14.32,14.33,14.26,14.26,223900.0,13.9504,13.9602,13.892,13.892,223900.0
2012-08-16 11:00:00,14.28,14.28,14.21,14.25,196400.0,13.9115,13.9115,13.8433,13.8822,196400.0
2012-08-16 11:05:00,14.26,14.26,14.23,14.24,79300.0,13.892,13.892,13.8627,13.8725,79300.0
2012-08-16 11:10:00,14.23,14.27,14.19,14.19,167100.0,13.8627,13.9017,13.8238,13.8238,167100.0
2012-08-16 11:15:00,14.19,14.25,14.17,14.22,140100.0,13.8238,13.8822,13.8043,13.853,140100.0
2012-08-16 11:20:00,14.22,14.22,14.17,14.21,159700.0,13.853,13.853,13.8043,13.8433,159700.0
2012-08-16 11:25:00,14.2,14.22,14.17,14.19,103000.0,13.8335,13.853,13.8043,13.8238,103000.0
2012-08-16 11:30:00,14.2,14.2,14.16,14.16,66300.0,13.8335,13.8335,13.7946,13.7946,66300.0
2012-08-16 11:35:00,14.16,14.21,14.16,14.21,93400.0,13.7946,13.8433,13.7946,13.8433,93400.0
2012-08-16 11:40:00,14.2,14.24,14.19,14.2,79200.0,13.8335,13.8725,13.8238,13.8335,79200.0
2012-08-16 11:45:00,14.21,14.26,14.16,14.18,263300.0,13.8433,13.892,13.7946,13.814,263300.0
2012-08-16 11:50:00,14.19,14.19,13.88,13.9,1443500.0,13.8238,13.8238,13.5218,13.5413,1443500.0
2012-08-16 11:55:00,13.92,14.0,13.85,13.86,434600.0,13.5607,13.6387,13.4926,13.5023,434600.0
2012-08-16 12:00:00,13.85,13.91,13.77,13.88,684500.0,13.4926,13.551,13.4146,13.5218,684500.0
2012-08-16 12:05:00,13.87,13.99,13.8,13.95,392400.0,13.512,13.6289,13.4438,13.59,392400.0
2012-08-16 12:10:00,13.95,13.98,13.79,13.82,274600.0,13.59,13.6192,13.4341,13.4633,274600.0
2012-08-16 12:15:00,13.82,13.83,13.7,13.76,333200.0,13.4633,13.4731,13.3464,13.4049,333200.0
2012-08-16 12:20:00,13.75,13.8,13.7,13.73,146000.0,13.3951,13.4438,13.3464,13.3757,146000.0
2012-08-16 12:25:00,13.73,13.83,13.73,13.77,171300.0,13.3757,13.4731,13.3757,13.4146,171300.0
2012-08-16 12:30:00,13.78,13.78,13.75,13.77,176000.0,13.4244,13.4244,13.3951,13.4146,176000.0
2012-08-16 12:35:00,13.76,13.79,13.73,13.77,294800.0,13.4049,13.4341,13.3757,13.4146,294800.0
2012-08-16 12:40:00,13.76,13.79,13.76,13.78,109500.0,13.4049,13.4341,13.4049,13.4244,109500.0
2012-08-16 12:45:00,13.78,13.82,13.78,13.8,74500.0,13.4244,13.4633,13.4244,13.4438,74500.0
2012-08-16 12:50:00,13.8,13.88,13.8,13.84,202400.0,13.4438,13.5218,13.4438,13.4828,202400.0
2012-08-16 12:55:00,13.84,13.87,13.8,13.83,123500.0,13.4828,13.512,13.4438,13.4731,123500.0
2012-08-16 13:00:00,13.84,13.85,13.74,13.76,252400.0,13.4828,13.4926,13.3854,13.4049,252400.0
2012-08-16 13:05:00,13.76,13.78,13.75,13.78,95500.0,13.4049,13.4244,13.3951,13.4244,95500.0
2012-08-16 13:10:00,13.78,13.78,13.62,13.68,485500.0,13.4244,13.4244,13.2685,13.3269,485500.0
2012-08-16 13:15:00,13.68,13.7,13.65,13.68,82200.0,13.3269,13.3464,13.2977,13.3269,82200.0
2012-08-16 13:20:00,13.67,13.74,13.65,13.7,251900.0,13.3172,13.3854,13.2977,13.3464,251900.0
2012-08-16 13:25:00,13.71,13.72,13.66,13.67,108600.0,13.3562,13.3659,13.3075,13.3172,108600.0
2012-08-16 13:30:00,13.66,13.74,13.66,13.74,60900.0,13.3075,13.3854,13.3075,13.3854,60900.0
2012-08-16 13:35:00,13.73,13.79,13.72,13.79,103900.0,13.3757,13.4341,13.3659,13.4341,103900.0
2012-08-16 13:40:00,13.79,13.8,13.75,13.77,128200.0,13.4341,13.4438,13.3951,13.4146,128200.0
2012-08-16 13:45:00,13.76,13.77,13.74,13.77,68500.0,13.4049,13.4146,13.3854,13.4146,68500.0
2012-08-16 13:50:00,13.76,13.76,13.63,13.65,231100.0,13.4049,13.4049,13.2782,13.2977,231100.0
2012-08-16 13:55:00,13.66,13.67,13.65,13.67,41200.0,13.3075,13.3172,13.2977,13.3172,41200.0
2012-08-16 14:00:00,13.67,13.68,13.66,13.67,144000.0,13.3172,13.3269,13.3075,13.3172,144000.0
2012-08-16 14:05:00,13.68,13.7,13.65,13.67,131400.0,13.3269,13.3464,13.2977,13.3172,131400.0
2012-08-16 14:10:00,13.67,13.67,13.66,13.67,27100.0,13.3172,13.3172,13.3075,13.3172,27100.0
2012-08-16 14:15:00,13.67,13.69,13.66,13.66,87100.0,13.3172,13.3367,13.3075,13.3075,87100.0
2012-08-16 14:20:00,13.66,13.67,13.66,13.67,96100.0,13.3075,13.3172,13.3075,13.3172,96100.0
2012-08-16 14:25:00,13.67,13.73,13.66,13.73,68800.0,13.3172,13.3757,13.3075,13.3757,68800.0
2012-08-16 14:30:00,13.73,13.81,13.72,13.8,177900.0,13.3757,13.4536,13.3659,13.4438,177900.0
2012-08-16 14:35:00,13.8,13.8,13.77,13.79,65400.0,13.4438,13.4438,13.4146,13.4341,65400.0
2012-08-16 14:40:00,13.79,13.81,13.74,13.75,114500.0,13.4341,13.4536,13.3854,13.3951,114500.0
2012-08-16 14:45:00,13.75,13.77,13.73,13.74,110900.0,13.3951,13.4146,13.3757,13.3854,110900.0
2012-08-16 14:50:00,13.74,13.74,13.7,13.71,98700.0,13.3854,13.3854,13.3464,13.3562,98700.0
2012-08-16 14:55:00,13.71,13.75,13.7,13.75,81500.0,13.3562,13.3951,13.3464,13.3951,81500.0
2012-08-16 15:00:00,13.75,13.77,13.71,13.76,168400.0,13.3951,13.4146,13.3562,13.4049,168400.0
2012-08-16 15:05:00,13.76,13.76,13.74,13.75,95900.0,13.4049,13.4049,13.3854,13.3951,95900.0
2012-08-16 15:10:00,13.75,13.75,13.74,13.75,136300.0,13.3951,13.3951,13.3854,13.3951,136300.0
2012-08-16 15:15:00,13.75,13.8,13.74,13.8,245700.0,13.3951,13.4438,13.3854,13.4438,245700.0
2012-08-16 15:20:00,13.8,13.83,13.76,13.83,176600.0,13.4438,13.4731,13.4049,13.4731,176600.0
2012-08-16 15:25:00,13.82,13.85,13.81,13.84,102500.0,13.4633,13.4926,13.4536,13.4828,102500.0
2012-08-16 15:30:00,13.84,13.84,13.79,13.79,132900.0,13.4828,13.4828,13.4341,13.4341,132900.0
2012-08-16 15:35:00,13.79,13.8,13.77,13.78,118700.0,13.4341,13.4438,13.4146,13.4244,118700.0
2012-08-16 15:40:00,13.78,13.8,13.75,13.76,286000.0,13.4244,13.4438,13.3951,13.4049,286000.0
2012-08-16 15:45:00,13.77,13.84,13.76,13.82,435300.0,13.4146,13.4828,13.4049,13.4633,435300.0
2012-08-16 15:50:00,13.83,13.83,13.78,13.81,324600.0,13.4731,13.4731,13.4244,13.4536,324600.0
2012-08-16 15:55:00,13.81,13.85,13.79,13.8,515400.0,13.4536,13.4926,13.4341,13.4438,515400.0
2012-08-17 09:30:00,13.95,13.99,13.8,13.83,395100.0,13.59,13.6289,13.4438,13.4731,395100.0
2012-08-17 09:35:00,13.83,13.97,13.83,13.93,160500.0,13.4731,13.6095,13.4731,13.5705,160500.0
2012-08-17 09:40:00,13.93,13.94,13.88,13.92,162500.0,13.5705,13.5802,13.5218,13.5607,162500.0
2012-08-17 09:45:00,13.91,13.98,13.89,13.91,151100.0,13.551,13.6192,13.5315,13.551,151100.0
2012-08-17 09:50:00,13.91,13.96,13.91,13.96,52500.0,13.551,13.5997,13.551,13.5997,52500.0
2012-08-17 09:55:00,13.97,14.0,13.96,14.0,55700.0,13.6095,13.6387,13.5997,13.6387,55700.0
2012-08-17 10:00:00,14.0,14.0,13.88,13.89,262400.0,13.6387,13.6387,13.5218,13.5315,262400.0
2012-08-17 10:05:00,13.9,13.96,13.89,13.92,217300.0,13.5413,13.5997,13.5315,13.5607,217300.0
2012-08-17 10:10:00,13.92,13.96,13.92,13.93,67000.0,13.5607,13.5997,13.5607,13.5705,67000.0
2012-08-17 10:15:00,13.93,13.97,13.93,13.95,97300.0,13.5705,13.6095,13.5705,13.59,97300.0
2012-08-17 10:20:00,13.96,13.98,13.94,13.95,126200.0,13.5997,13.6192,13.5802,13.59,126200.0
2012-08-17 10:25:00,13.95,13.97,13.94,13.96,35400.0,13.59,13.6095,13.5802,13.5997,35400.0
2012-08-17 10:30:00,13.96,13.96,13.93,13.94,92800.0,13.5997,13.5997,13.5705,13.5802,92800.0
2012-08-17 10:35:00,13.94,13.95,13.87,13.91,215000.0,13.5802,13.59,13.512,13.551,215000.0
2012-08-17 10:40:00,13.92,13.94,13.91,13.94,96000.0,13.5607,13.5802,13.551,13.5802,96000.0
2012-08-17 10:45:00,13.93,13.95,13.9,13.92,68700.0,13.5705,13.59,13.5413,13.5607,68700.0
2012-08-17 10:50:00,13.92,13.93,13.9,13.9,60100.0,13.5607,13.5705,13.5413,13.5413,60100.0
2012-08-17 10:55:00,13.9,13.92,13.9,13.92,38500.0,13.5413,13.5607,13.5413,13.5607,38500.0
2012-08-17 11:00:00,13.92,13.97,13.92,13.96,98500.0,13.5607,13.6095,13.5607,13.5997,98500.0
2012-08-17 11:05:00,13.96,13.97,13.93,13.95,81500.0,13.5997,13.6095,13.5705,13.59,81500.0
2012-08-17 11:10:00,13.95,13.95,13.91,13.92,56500.0,13.59,13.59,13.551,13.5607,56500.0
2012-08-17 11:15:00,13.92,13.93,13.89,13.91,66200.0,13.5607,13.5705,13.5315,13.551,66200.0
2012-08-17 11:20:00,13.91,13.93,13.89,13.92,117900.0,13.551,13.5705,13.5315,13.5607,117900.0
2012-08-17 11:25:00,13.92,13.94,13.91,13.94,21300.0,13.5607,13.5802,13.551,13.5802,21300.0
2012-08-17 11:30:00,13.94,13.96,13.93,13.95,34600.0,13.5802,13.5997,13.5705,13.59,34600.0
2012-08-17 11:35:00,13.96,13.98,13.96,13.98,24600.0,13.5997,13.6192,13.5997,13.6192,24600.0
2012-08-17 11:40:00,13.98,13.98,13.95,13.97,50400.0,13.6192,13.6192,13.59,13.6095,50400.0
2012-08-17 11:45:00,13.95,13.96,13.92,13.94,58800.0,13.59,13.5997,13.5607,13.5802,58800.0
2012-08-17 11:50:00,13.94,13.96,13.93,13.94,53500.0,13.5802,13.5997,13.5705,13.5802,53500.0
2012-08-17 11:55:00,13.94,13.99,13.93,13.99,56500.0,13.5802,13.6289,13.5705,13.6289,56500.0
2012-08-17 12:00:00,13.98,13.99,13.95,13.96,58800.0,13.6192,13.6289,13.59,13.5997,58800.0
2012-08-17 12:05:00,13.96,13.96,13.92,13.93,30600.0,13.5997,13.5997,13.5607,13.5705,30600.0
2012-08-17 12:10:00,13.93,13.94,13.92,13.94,26600.0,13.5705,13.5802,13.5607,13.5802,26600.0
2012-08-17 12:15:00,13.94,13.95,13.93,13.94,19800.0,13.5802,13.59,13.5705,13.5802,19800.0
2012-08-17 12:20:00,13.94,13.95,13.93,13.94,32000.0,13.5802,13.59,13.5705,13.5802,32000.0
2012-08-17 12:25:00,13.94,13.95,13.93,13.93,20700.0,13.5802,13.59,13.5705,13.5705,20700.0
2012-08-17 12:30:00,13.94,13.94,13.92,13.93,26500.0,13.5802,13.5802,13.5607,13.5705,26500.0
2012-08-17 12:35:00,13.92,13.93,13.87,13.87,40500.0,13.5607,13.5705,13.512,13.512,40500.0
2012-08-17 12:40:00,13.88,13.88,13.85,13.86,31400.0,13.5218,13.5218,13.4926,13.5023,31400.0
2012-08-17 12:45:00,13.86,13.86,13.79,13.8,77200.0,13.5023,13.5023,13.4341,13.4438,77200.0
2012-08-17 12:50:00,13.8,13.82,13.78,13.78,56600.0,13.4438,13.4633,13.4244,13.4244,56600.0
2012-08-17 12:55:00,13.79,13.79,13.76,13.77,28600.0,13.4341,13.4341,13.4049,13.4146,28600.0
2012-08-17 13:00:00,13.77,13.8,13.76,13.8,72700.0,13.4146,13.4438,13.4049,13.4438,72700.0
2012-08-17 13:05:00,13.8,13.8,13.77,13.77,31100.0,13.4438,13.4438,13.4146,13.4146,31100.0
2012-08-17 13:10:00,13.78,13.79,13.76,13.79,42900.0,13.4244,13.4341,13.4049,13.4341,42900.0
2012-08-17 13:15:00,13.79,13.84,13.79,13.84,35600.0,13.4341,13.4828,13.4341,13.4828,35600.0
2012-08-17 13:20:00,13.84,13.86,13.83,13.86,33900.0,13.4828,13.5023,13.4731,13.5023,33900.0
2012-08-17 13:25:00,13.85,13.86,13.85,13.86,10100.0,13.4926,13.5023,13.4926,13.5023,10100.0
2012-08-17 13:30:00,13.85,13.87,13.85,13.86,18700.0,13.4926,13.512,13.4926,13.5023,18700.0
2012-08-17 13:35:00,13.87,13.87,13.85,13.85,19500.0,13.512,13.512,13.4926,13.4926,19500.0
2012-08-17 13:40:00,13.86,13.86,13.85,13.85,12000.0,13.5023,13.5023,13.4926,13.4926,12000.0
2012-08-17 13:45:00,13.85,13.87,13.8,13.8,68900.0,13.4926,13.512,13.4438,13.4438,68900.0
2012-08-17 13:50:00,13.81,13.82,13.8,13.81,14600.0,13.4536,13.4633,13.4438,13.4536,14600.0
2012-08-17 13:55:00,13.81,13.83,13.81,13.82,32400.0,13.4536,13.4731,13.4536,13.4633,32400.0
2012-08-17 14:00:00,13.82,13.83,13.82,13.83,16500.0,13.4633,13.4731,13.4633,13.4731,16500.0
2012-08-17 14:05:00,13.83,13.84,13.82,13.84,25600.0,13.4731,13.4828,13.4633,13.4828,25600.0
2012-08-17 14:10:00,13.84,13.84,13.83,13.84,21300.0,13.4828,13.4828,13.4731,13.4828,21300.0
2012-08-17 14:15:00,13.83,13.84,13.81,13.82,60100.0,13.4731,13.4828,13.4536,13.4633,60100.0
2012-08-17 14:20:00,13.81,13.82,13.78,13.79,56000.0,13.4536,13.4633,13.4244,13.4341,56000.0
2012-08-17 14:25:00,13.79,13.8,13.78,13.79,45200.0,13.4341,13.4438,13.4244,13.4341,45200.0
2012-08-17 14:30:00,13.79,13.81,13.78,13.79,66400.0,13.4341,13.4536,13.4244,13.4341,66400.0
2012-08-17 14:35:00,13.79,13.79,13.76,13.76,81300.0,13.4341,13.4341,13.4049,13.4049,81300.0
2012-08-17 14:40:00,13.77,13.77,13.75,13.75,70500.0,13.4146,13.4146,13.3951,13.3951,70500.0
2012-08-17 14:45:00,13.75,13.76,13.75,13.76,14400.0,13.3951,13.4049,13.3951,13.4049,14400.0
2012-08-17 14:50:00,13.75,13.76,13.75,13.76,23400.0,13.3951,13.4049,13.3951,13.4049,23400.0
2012-08-17 14:55:00,13.75,13.76,13.75,13.75,22600.0,13.3951,13.4049,13.3951,13.3951,22600.0
2012-08-17 15:00:00,13.76,13.76,13.72,13.72,125400.0,13.4049,13.4049,13.3659,13.3659,125400.0
2012-08-17 15:05:00,13.73,13.74,13.7,13.7,79400.0,13.3757,13.3854,13.3464,13.3464,79400.0
2012-08-17 15:10:00,13.7,13.71,13.69,13.69,67300.0,13.3464,13.3562,13.3367,13.3367,67300.0
2012-08-17 15:15:00,13.69,13.73,13.69,13.73,98200.0,13.3367,13.3757,13.3367,13.3757,98200.0
2012-08-17 15:20:00,13.73,13.73,13.69,13.7,86200.0,13.3757,13.3757,13.3367,13.3464,86200.0
2012-08-17 15:25:00,13.7,13.7,13.69,13.69,27400.0,13.3464,13.3464,13.3367,13.3367,27400.0
2012-08-17 15:30:00,13.69,13.72,13.69,13.72,80200.0,13.3367,13.3659,13.3367,13.3659,80200.0
2012-08-17 15:35:00,13.72,13.74,13.71,13.72,112500.0,13.3659,13.3854,13.3562,13.3659,112500.0
2012-08-17 15:40:00,13.73,13.74,13.72,13.73,115600.0,13.3757,13.3854,13.3659,13.3757,115600.0
2012-08-17 15:45:00,13.73,13.75,13.72,13.75,96000.0,13.3757,13.3951,13.3659,13.3951,96000.0
2012-08-17 15:50:00,13.75,13.76,13.72,13.74,167400.0,13.3951,13.4049,13.3659,13.3854,167400.0
2012-08-17 15:55:00,13.75,13.76,13.73,13.76,261100.0,13.3951,13.4049,13.3757,13.4049,261100.0
2012-08-20 09:30:00,13.69,13.73,13.46,13.48,167300.0,13.3367,13.3757,13.1126,13.1321,167300.0
2012-08-20 09:35:00,13.49,13.51,13.45,13.49,71300.0,13.1418,13.1613,13.1029,13.1418,71300.0
2012-08-20 09:40:00,13.5,13.5,13.38,13.4,176300.0,13.1516,13.1516,13.0347,13.0542,176300.0
2012-08-20 09:45:00,13.4,13.4,13.35,13.38,160100.0,13.0542,13.0542,13.0055,13.0347,160100.0
2012-08-20 09:50:00,13.37,13.47,13.37,13.43,212000.0,13.0249,13.1224,13.0249,13.0834,212000.0
2012-08-20 09:55:00,13.43,13.48,13.36,13.38,64200.0,13.0834,13.1321,13.0152,13.0347,64200.0
2012-08-20 10:00:00,13.38,13.41,13.37,13.38,48500.0,13.0347,13.0639,13.0249,13.0347,48500.0
2012-08-20 10:05:00,13.39,13.4,13.35,13.39,54200.0,13.0444,13.0542,13.0055,13.0444,54200.0
2012-08-20 10:10:00,13.4,13.4,13.35,13.35,39700.0,13.0542,13.0542,13.0055,13.0055,39700.0
2012-08-20 10:15:00,13.36,13.36,13.3,13.34,109300.0,13.0152,13.0152,12.9567,12.9957,109300.0
2012-08-20 10:20:00,13.34,13.38,13.32,13.32,133700.0,12.9957,13.0347,12.9762,12.9762,133700.0
2012-08-20 10:25:00,13.32,13.41,13.31,13.36,124400.0,12.9762,13.0639,12.9665,13.0152,124400.0
2012-08-20 10:30:00,13.36,13.4,13.34,13.36,113500.0,13.0152,13.0542,12.9957,13.0152,113500.0
2012-08-20 10:35:00,13.36,13.4,13.35,13.39,156600.0,13.0152,13.0542,13.0055,13.0444,156600.0
2012-08-20 10:40:00,13.38,13.43,13.38,13.42,109400.0,13.0347,13.0834,13.0347,13.0737,109400.0
2012-08-20 10:45:00,13.42,13.43,13.39,13.39,53100.0,13.0737,13.0834,13.0444,13.0444,53100.0
2012-08-20 10:50:00,13.39,13.44,13.39,13.43,164200.0,13.0444,13.0931,13.0444,13.0834,164200.0
2012-08-20 10:55:00,13.43,13.43,13.4,13.42,72600.0,13.0834,13.0834,13.0542,13.0737,72600.0
2012-08-20 11:00:00,13.42,13.43,13.38,13.38,124600.0,13.0737,13.0834,13.0347,13.0347,124600.0
2012-08-20 11:05:00,13.39,13.42,13.37,13.4,189000.0,13.0444,13.0737,13.0249,13.0542,189000.0
2012-08-20 11:10:00,13.4,13.42,13.38,13.39,151300.0,13.0542,13.0737,13.0347,13.0444,151300.0
2012-08-20 11:15:00,13.39,13.39,13.32,13.34,165300.0,13.0444,13.0444,12.9762,12.9957,165300.0
2012-08-20 11:20:00,13.33,13.34,13.3,13.32,35800.0,12.986,12.9957,12.9567,12.9762,35800.0
2012-08-20 11:25:00,13.31,13.35,13.31,13.35,31100.0,12.9665,13.0055,12.9665,13.0055,31100.0
2012-08-20 11:30:00,13.35,13.39,13.34,13.39,20500.0,13.0055,13.0444,12.9957,13.0444,20500.0
2012-08-20 11:35:00,13.39,13.4,13.35,13.4,59200.0,13.0444,13.0542,13.0055,13.0542,59200.0
2012-08-20 11:40:00,13.4,13.42,13.4,13.42,11900.0,13.0542,13.0737,13.0542,13.0737,11900.0
2012-08-20 11:45:00,13.43,13.48,13.43,13.48,16100.0,13.0834,13.1321,13.0834,13.1321,16100.0
2012-08-20 11:50:00,13.47,13.52,13.47,13.5,62200.0,13.1224,13.1711,13.1224,13.1516,62200.0
2012-08-20 11:55:00,13.5,13.53,13.48,13.48,38100.0,13.1516,13.1808,13.1321,13.1321,38100.0
2012-08-20 12:00:00,13.49,13.52,13.48,13.52,41500.0,13.1418,13.1711,13.1321,13.1711,41500.0
2012-08-20 12:05:00,13.52,13.52,13.49,13.5,36700.0,13.1711,13.1711,13.1418,13.1516,36700.0
2012-08-20 12:10:00,13.5,13.53,13.5,13.52,25300.0,13.1516,13.1808,13.1516,13.1711,25300.0
2012-08-20 12:15:00,13.52,13.53,13.52,13.52,8900.0,13.1711,13.1808,13.1711,13.1711,8900.0
2012-08-20 12:20:00,13.53,13.54,13.52,13.53,14500.0,13.1808,13.1906,13.1711,13.1808,14500.0
2012-08-20 12:25:00,13.53,13.53,13.51,13.52,18700.0,13.1808,13.1808,13.1613,13.1711,18700.0
2012-08-20 12:30:00,13.51,13.52,13.49,13.49,33100.0,13.1613,13.1711,13.1418,13.1418,33100.0
2012-08-20 12:35:00,13.49,13.5,13.48,13.5,13800.0,13.1418,13.1516,13.1321,13.1516,13800.0
2012-08-20 12:40:00,13.5,13.52,13.48,13.5,43400.0,13.1516,13.1711,13.1321,13.1516,43400.0
2012-08-20 12:45:00,13.51,13.53,13.51,13.53,10800.0,13.1613,13.1808,13.1613,13.1808,10800.0
2012-08-20 12:50:00,13.53,13.54,13.51,13.52,16700.0,13.1808,13.1906,13.1613,13.1711,16700.0
2012-08-20 12:55:00,13.53,13.53,13.48,13.49,49600.0,13.1808,13.1808,13.1321,13.1418,49600.0
2012-08-20 13:00:00,13.49,13.51,13.49,13.51,58300.0,13.1418,13.1613,13.1418,13.1613,58300.0
2012-08-20 13:05:00,13.51,13.51,13.5,13.51,8500.0,13.1613,13.1613,13.1516,13.1613,8500.0
2012-08-20 13:10:00,13.51,13.54,13.5,13.54,10800.0,13.1613,13.1906,13.1516,13.1906,10800.0
2012-08-20 13:15:00,13.54,13.55,13.54,13.55,7600.0,13.1906,13.2003,13.1906,13.2003,7600.0
2012-08-20 13:20:00,13.55,13.56,13.54,13.55,18500.0,13.2003,13.21,13.1906,13.2003,18500.0
2012-08-20 13:25:00,13.55,13.56,13.53,13.54,69000.0,13.2003,13.21,13.1808,13.1906,69000.0
2012-08-20 13:30:00,13.53,13.53,13.52,13.52,24300.0,13.1808,13.1808,13.1711,13.1711,24300.0
2012-08-20 13:35:00,13.52,13.53,13.52,13.53,18000.0,13.1711,13.1808,13.1711,13.1808,18000.0
2012-08-20 13:40:00,13.52,13.53,13.51,13.52,50600.0,13.1711,13.1808,13.1613,13.1711,50600.0
2012-08-20 13:45:00,13.52,13.52,13.48,13.5,41400.0,13.1711,13.1711,13.1321,13.1516,41400.0
2012-08-20 13:50:00,13.5,13.51,13.49,13.5,12700.0,13.1516,13.1613,13.1418,13.1516,12700.0
2012-08-20 13:55:00,13.51,13.51,13.48,13.48,42500.0,13.1613,13.1613,13.1321,13.1321,42500.0
2012-08-20 14:00:00,13.49,13.49,13.48,13.48,10200.0,13.1418,13.1418,13.1321,13.1321,10200.0
2012-08-20 14:05:00,13.49,13.49,13.48,13.49,9200.0,13.1418,13.1418,13.1321,13.1418,9200.0
2012-08-20 14:10:00,13.49,13.51,13.48,13.5,17100.0,13.1418,13.1613,13.1321,13.1516,17100.0
2012-08-20 14:15:00,13.51,13.51,13.5,13.5,5400.0,13.1613,13.1613,13.1516,13.1516,5400.0
2012-08-20 14:20:00,13.5,13.51,13.5,13.51,6300.0,13.1516,13.1613,13.1516,13.1613,6300.0
2012-08-20 14:25:00,13.51,13.53,13.5,13.52,33500.0,13.1613,13.1808,13.1516,13.1711,33500.0
2012-08-20 14:30:00,13.52,13.55,13.52,13.53,44200.0,13.1711,13.2003,13.1711,13.1808,44200.0
2012-08-20 14:35:00,13.53,13.53,13.51,13.52,17800.0,13.1808,13.1808,13.1613,13.1711,17800.0
2012-08-20 14:40:00,13.52,13.53,13.51,13.52,18200.0,13.1711,13.1808,13.1613,13.1711,18200.0
2012-08-20 14:45:00,13.53,13.53,13.5,13.52,35100.0,13.1808,13.1808,13.1516,13.1711,35100.0
2012-08-20 14:50:00,13.51,13.53,13.51,13.51,22800.0,13.1613,13.1808,13.1613,13.1613,22800.0
2012-08-20 14:55:00,13.52,13.52,13.51,13.51,7500.0,13.1711,13.1711,13.1613,13.1613,7500.0
2012-08-20 15:00:00,13.52,13.54,13.52,13.54,20400.0,13.1711,13.1906,13.1711,13.1906,20400.0
2012-08-20 15:05:00,13.54,13.55,13.52,13.54,37600.0,13.1906,13.2003,13.1711,13.1906,37600.0
2012-08-20 15:10:00,13.55,13.55,13.5,13.5,36400.0,13.2003,13.2003,13.1516,13.1516,36400.0
2012-08-20 15:15:00,13.51,13.53,13.5,13.53,20100.0,13.1613,13.1808,13.1516,13.1808,20100.0
2012-08-20 15:20:00,13.53,13.54,13.5,13.54,42200.0,13.1808,13.1906,13.1516,13.1906,42200.0
2012-08-20 15:25:00,13.54,13.56,13.54,13.56,18900.0,13.1906,13.21,13.1906,13.21,18900.0
2012-08-20 15:30:00,13.56,13.57,13.53,13.54,48900.0,13.21,13.2198,13.1808,13.1906,48900.0
2012-08-20 15:35:00,13.55,13.56,13.54,13.55,68900.0,13.2003,13.21,13.1906,13.2003,68900.0
2012-08-20 15:40:00,13.55,13.57,13.54,13.55,50200.0,13.2003,13.2198,13.1906,13.2003,50200.0
2012-08-20 15:45:00,13.56,13.57,13.53,13.56,97400.0,13.21,13.2198,13.1808,13.21,97400.0
2012-08-20 15:50:00,13.56,13.56,13.52,13.56,59600.0,13.21,13.21,13.1711,13.21,59600.0
2012-08-20 15:55:00,13.56,13.57,13.54,13.57,171600.0,13.21,13.2198,13.1906,13.2198,171600.0
2012-08-21 09:30:00,13.62,13.65,13.56,13.62,102100.0,13.2685,13.2977,13.21,13.2685,102100.0
2012-08-21 09:35:00,13.61,13.63,13.54,13.55,91800.0,13.2587,13.2782,13.1906,13.2003,91800.0
2012-08-21 09:40:00,13.56,13.62,13.55,13.62,98700.0,13.21,13.2685,13.2003,13.2685,98700.0
2012-08-21 09:45:00,13.62,13.62,13.55,13.58,69400.0,13.2685,13.2685,13.2003,13.2295,69400.0
2012-08-21 09:50:00,13.58,13.58,13.53,13.57,55000.0,13.2295,13.2295,13.1808,13.2198,55000.0
2012-08-21 09:55:00,13.58,13.61,13.56,13.59,42800.0,13.2295,13.2587,13.21,13.2393,42800.0
2012-08-21 10:00:00,13.59,13.64,13.59,13.63,62100.0,13.2393,13.288,13.2393,13.2782,62100.0
2012-08-21 10:05:00,13.63,13.63,13.59,13.6,103300.0,13.2782,13.2782,13.2393,13.249,103300.0
2012-08-21 10:10:00,13.6,13.64,13.6,13.63,139200.0,13.249,13.288,13.249,13.2782,139200.0
2012-08-21 10:15:00,13.63,13.64,13.56,13.57,132000.0,13.2782,13.288,13.21,13.2198,132000.0
2012-08-21 10:20:00,13.57,13.59,13.51,13.58,165700.0,13.2198,13.2393,13.1613,13.2295,165700.0
2012-08-21 10:25:00,13.58,13.59,13.49,13.52,166300.0,13.2295,13.2393,13.1418,13.1711,166300.0
2012-08-21 10:30:00,13.53,13.54,13.5,13.52,110500.0,13.1808,13.1906,13.1516,13.1711,110500.0
2012-08-21 10:35:00,13.52,13.54,13.51,13.51,94500.0,13.1711,13.1906,13.1613,13.1613,94500.0
2012-08-21 10:40:00,13.51,13.54,13.5,13.52,184600.0,13.1613,13.1906,13.1516,13.1711,184600.0
2012-08-21 10:45:00,13.53,13.54,13.5,13.51,205300.0,13.1808,13.1906,13.1516,13.1613,205300.0
2012-08-21 10:50:00,13.51,13.53,13.49,13.51,332900.0,13.1613,13.1808,13.1418,13.1613,332900.0
2012-08-21 10:55:00,13.51,13.55,13.5,13.53,151000.0,13.1613,13.2003,13.1516,13.1808,151000.0
2012-08-21 11:00:00,13.53,13.53,13.49,13.5,189100.0,13.1808,13.1808,13.1418,13.1516,189100.0
2012-08-21 11:05:00,13.5,13.5,13.43,13.44,112700.0,13.1516,13.1516,13.0834,13.0931,112700.0
2012-08-21 11:10:00,13.45,13.45,13.4,13.42,90800.0,13.1029,13.1029,13.0542,13.0737,90800.0
2012-08-21 11:15:00,13.42,13.43,13.41,13.43,31900.0,13.0737,13.0834,13.0639,13.0834,31900.0
2012-08-21 11:20:00,13.43,13.43,13.39,13.41,69300.0,13.0834,13.0834,13.0444,13.0639,69300.0
2012-08-21 11:25:00,13.41,13.41,13.38,13.39,25300.0,13.0639,13.0639,13.0347,13.0444,25300.0
2012-08-21 11:30:00,13.39,13.41,13.38,13.4,29400.0,13.0444,13.0639,13.0347,13.0542,29400.0
2012-08-21 11:35:00,13.39,13.42,13.37,13.41,41600.0,13.0444,13.0737,13.0249,13.0639,41600.0
2012-08-21 11:40:00,13.4,13.41,13.38,13.39,17300.0,13.0542,13.0639,13.0347,13.0444,17300.0
2012-08-21 11:45:00,13.39,13.41,13.38,13.41,10100.0,13.0444,13.0639,13.0347,13.0639,10100.0
2012-08-21 11:50:00,13.41,13.44,13.4,13.44,55900.0,13.0639,13.0931,13.0542,13.0931,55900.0
2012-08-21 11:55:00,13.44,13.46,13.41,13.42,28200.0,13.0931,13.1126,13.0639,13.0737,28200.0
2012-08-21 12:00:00,13.41,13.45,13.41,13.41,42500.0,13.0639,13.1029,13.0639,13.0639,42500.0
2012-08-21 12:05:00,13.41,13.43,13.4,13.43,14300.0,13.0639,13.0834,13.0542,13.0834,14300.0
2012-08-21 12:10:00,13.42,13.47,13.42,13.47,20400.0,13.0737,13.1224,13.0737,13.1224,20400.0
2012-08-21 12:15:00,13.46,13.47,13.41,13.43,148200.0,13.1126,13.1224,13.0639,13.0834,148200.0
2012-08-21 12:20:00,13.43,13.47,13.43,13.47,21600.0,13.0834,13.1224,13.0834,13.1224,21600.0
2012-08-21 12:25:00,13.47,13.51,13.46,13.51,21900.0,13.1224,13.1613,13.1126,13.1613,21900.0
2012-08-21 12:30:00,13.51,13.53,13.51,13.51,19700.0,13.1613,13.1808,13.1613,13.1613,19700.0
2012-08-21 12:35:00,13.52,13.56,13.51,13.55,77400.0,13.1711,13.21,13.1613,13.2003,77400.0
2012-08-21 12:40:00,13.55,13.57,13.53,13.53,82300.0,13.2003,13.2198,13.1808,13.1808,82300.0
2012-08-21 12:45:00,13.52,13.54,13.51,13.52,60300.0,13.1711,13.1906,13.1613,13.1711,60300.0
2012-08-21 12:50:00,13.52,13.54,13.52,13.54,12200.0,13.1711,13.1906,13.1711,13.1906,12200.0
2012-08-21 12:55:00,13.54,13.57,13.53,13.57,13100.0,13.1906,13.2198,13.1808,13.2198,13100.0
2012-08-21 13:00:00,13.55,13.56,13.52,13.53,16400.0,13.2003,13.21,13.1711,13.1808,16400.0
2012-08-21 13:05:00,13.54,13.54,13.53,13.53,2600.0,13.1906,13.1906,13.1808,13.1808,2600.0
2012-08-21 13:10:00,13.53,13.54,13.5,13.51,17800.0,13.1808,13.1906,13.1516,13.1613,17800.0
2012-08-21 13:15:00,13.52,13.54,13.51,13.54,23100.0,13.1711,13.1906,13.1613,13.1906,23100.0
2012-08-21 13:20:00,13.54,13.54,13.53,13.53,1200.0,13.1906,13.1906,13.1808,13.1808,1200.0
2012-08-21 13:25:00,13.53,13.54,13.5,13.51,25800.0,13.1808,13.1906,13.1516,13.1613,25800.0
2012-08-21 13:30:00,13.51,13.51,13.48,13.48,32200.0,13.1613,13.1613,13.1321,13.1321,32200.0
2012-08-21 13:35:00,13.48,13.49,13.48,13.48,3000.0,13.1321,13.1418,13.1321,13.1321,3000.0
2012-08-21 13:40:00,13.48,13.49,13.43,13.43,31800.0,13.1321,13.1418,13.0834,13.0834,31800.0
2012-08-21 13:45:00,13.43,13.46,13.4,13.42,66800.0,13.0834,13.1126,13.0542,13.0737,66800.0
2012-08-21 13:50:00,13.42,13.44,13.42,13.44,24100.0,13.0737,13.0931,13.0737,13.0931,24100.0
2012-08-21 13:55:00,13.45,13.49,13.45,13.49,32100.0,13.1029,13.1418,13.1029,13.1418,32100.0
2012-08-21 14:00:00,13.48,13.5,13.48,13.5,7500.0,13.1321,13.1516,13.1321,13.1516,7500.0
2012-08-21 14:05:00,13.5,13.52,13.49,13.51,23600.0,13.1516,13.1711,13.1418,13.1613,23600.0
2012-08-21 14:10:00,13.51,13.52,13.5,13.51,5100.0,13.1613,13.1711,13.1516,13.1613,5100.0
2012-08-21 14:15:00,13.51,13.52,13.49,13.49,17900.0,13.1613,13.1711,13.1418,13.1418,17900.0
2012-08-21 14:20:00,13.49,13.54,13.48,13.53,145500.0,13.1418,13.1906,13.1321,13.1808,145500.0
2012-08-21 14:25:00,13.54,13.57,13.53,13.55,71000.0,13.1906,13.2198,13.1808,13.2003,71000.0
2012-08-21 14:30:00,13.55,13.59,13.55,13.59,46400.0,13.2003,13.2393,13.2003,13.2393,46400.0
2012-08-21 14:35:00,13.59,13.59,13.55,13.56,114000.0,13.2393,13.2393,13.2003,13.21,114000.0
2012-08-21 14:40:00,13.57,13.59,13.57,13.58,21000.0,13.2198,13.2393,13.2198,13.2295,21000.0
2012-08-21 14:45:00,13.59,13.61,13.58,13.6,31800.0,13.2393,13.2587,13.2295,13.249,31800.0
2012-08-21 14:50:00,13.59,13.61,13.59,13.6,13700.0,13.2393,13.2587,13.2393,13.249,13700.0
2012-08-21 14:55:00,13.6,13.61,13.59,13.6,15100.0,13.249,13.2587,13.2393,13.249,15100.0
2012-08-21 15:00:00,13.59,13.59,13.52,13.55,57000.0,13.2393,13.2393,13.1711,13.2003,57000.0
2012-08-21 15:05:00,13.54,13.55,13.51,13.52,33900.0,13.1906,13.2003,13.1613,13.1711,33900.0
2012-08-21 15:10:00,13.52,13.54,13.49,13.5,43400.0,13.1711,13.1906,13.1418,13.1516,43400.0
2012-08-21 15:15:00,13.5,13.5,13.46,13.47,43700.0,13.1516,13.1516,13.1126,13.1224,43700.0
2012-08-21 15:20:00,13.47,13.49,13.45,13.45,37000.0,13.1224,13.1418,13.1029,13.1029,37000.0
2012-08-21 15:25:00,13.46,13.49,13.45,13.47,30400.0,13.1126,13.1418,13.1029,13.1224,30400.0
2012-08-21 15:30:00,13.48,13.52,13.47,13.49,42800.0,13.1321,13.1711,13.1224,13.1418,42800.0
2012-08-21 15:35:00,13.49,13.54,13.49,13.52,64800.0,13.1418,13.1906,13.1418,13.1711,64800.0
2012-08-21 15:40:00,13.53,13.55,13.51,13.52,75200.0,13.1808,13.2003,13.1613,13.1711,75200.0
2012-08-21 15:45:00,13.51,13.56,13.51,13.53,92600.0,13.1613,13.21,13.1613,13.1808,92600.0
2012-08-21 15:50:00,13.54,13.56,13.52,13.54,71600.0,13.1906,13.21,13.1711,13.1906,71600.0
2012-08-21 15:55:00,13.54,13.55,13.53,13.55,133500.0,13.1906,13.2003,13.1808,13.2003,133500.0
2012-08-22 09:30:00,13.48,13.53,13.4,13.4,94700.0,13.1321,13.1808,13.0542,13.0542,94700.0
2012-08-22 09:35:00,13.39,13.49,13.39,13.48,39000.0,13.0444,13.1418,13.0444,13.1321,39000.0
2012-08-22 09:40:00,13.48,13.52,13.44,13.49,27200.0,13.1321,13.1711,13.0931,13.1418,27200.0
2012-08-22 09:45:00,13.5,13.59,13.5,13.59,74500.0,13.1516,13.2393,13.1516,13.2393,74500.0
2012-08-22 09:50:00,13.57,13.63,13.55,13.61,51600.0,13.2198,13.2782,13.2003,13.2587,51600.0
2012-08-22 09:55:00,13.61,13.63,13.57,13.62,40900.0,13.2587,13.2782,13.2198,13.2685,40900.0
2012-08-22 10:00:00,13.62,13.65,13.54,13.65,122300.0,13.2685,13.2977,13.1906,13.2977,122300.0
2012-08-22 10:05:00,13.65,13.67,13.62,13.65,117500.0,13.2977,13.3172,13.2685,13.2977,117500.0
2012-08-22 10:10:00,13.64,13.68,13.6,13.63,61700.0,13.288,13.3269,13.249,13.2782,61700.0
2012-08-22 10:15:00,13.63,13.63,13.57,13.57,54900.0,13.2782,13.2782,13.2198,13.2198,54900.0
2012-08-22 10:20:00,13.58,13.63,13.57,13.63,21500.0,13.2295,13.2782,13.2198,13.2782,21500.0
2012-08-22 10:25:00,13.63,13.65,13.62,13.65,25500.0,13.2782,13.2977,13.2685,13.2977,25500.0
2012-08-22 10:30:00,13.65,13.69,13.63,13.65,146100.0,13.2977,13.3367,13.2782,13.2977,146100.0
2012-08-22 10:35:00,13.64,13.69,13.64,13.67,134600.0,13.288,13.3367,13.288,13.3172,134600.0
2012-08-22 10:40:00,13.67,13.72,13.66,13.72,55600.0,13.3172,13.3659,13.3075,13.3659,55600.0
2012-08-22 10:45:00,13.72,13.73,13.68,13.69,125600.0,13.3659,13.3757,13.3269,13.3367,125600.0
2012-08-22 10:50:00,13.68,13.71,13.66,13.69,120200.0,13.3269,13.3562,13.3075,13.3367,120200.0
2012-08-22 10:55:00,13.69,13.69,13.58,13.6,113500.0,13.3367,13.3367,13.2295,13.249,113500.0
2012-08-22 11:00:00,13.6,13.64,13.58,13.63,147500.0,13.249,13.288,13.2295,13.2782,147500.0
2012-08-22 11:05:00,13.63,13.66,13.58,13.58,54900.0,13.2782,13.3075,13.2295,13.2295,54900.0
2012-08-22 11:10:00,13.59,13.6,13.55,13.55,24400.0,13.2393,13.249,13.2003,13.2003,24400.0
2012-08-22 11:15:00,13.54,13.54,13.5,13.5,13700.0,13.1906,13.1906,13.1516,13.1516,13700.0
2012-08-22 11:20:00,13.51,13.52,13.49,13.51,32100.0,13.1613,13.1711,13.1418,13.1613,32100.0
2012-08-22 11:25:00,13.51,13.52,13.49,13.52,11500.0,13.1613,13.1711,13.1418,13.1711,11500.0
2012-08-22 11:30:00,13.52,13.52,13.46,13.48,42500.0,13.1711,13.1711,13.1126,13.1321,42500.0
2012-08-22 11:35:00,13.48,13.5,13.48,13.5,10100.0,13.1321,13.1516,13.1321,13.1516,10100.0
2012-08-22 11:40:00,13.5,13.5,13.47,13.47,12900.0,13.1516,13.1516,13.1224,13.1224,12900.0
2012-08-22 11:45:00,13.48,13.49,13.47,13.47,25700.0,13.1321,13.1418,13.1224,13.1224,25700.0
2012-08-22 11:50:00,13.47,13.5,13.47,13.49,10100.0,13.1224,13.1516,13.1224,13.1418,10100.0
2012-08-22 11:55:00,13.5,13.52,13.49,13.52,7800.0,13.1516,13.1711,13.1418,13.1711,7800.0
2012-08-22 12:00:00,13.51,13.53,13.51,13.52,14200.0,13.1613,13.1808,13.1613,13.1711,14200.0
2012-08-22 12:05:00,13.52,13.52,13.46,13.48,19200.0,13.1711,13.1711,13.1126,13.1321,19200.0
2012-08-22 12:10:00,13.47,13.49,13.45,13.47,18700.0,13.1224,13.1418,13.1029,13.1224,18700.0
2012-08-22 12:15:00,13.47,13.47,13.45,13.46,3100.0,13.1224,13.1224,13.1029,13.1126,3100.0
2012-08-22 12:20:00,13.46,13.46,13.43,13.46,17600.0,13.1126,13.1126,13.0834,13.1126,17600.0
2012-08-22 12:25:00,13.45,13.49,13.45,13.49,31900.0,13.1029,13.1418,13.1029,13.1418,31900.0
2012-08-22 12:30:00,13.49,13.5,13.46,13.46,32600.0,13.1418,13.1516,13.1126,13.1126,32600.0
2012-08-22 12:35:00,13.46,13.47,13.43,13.44,17000.0,13.1126,13.1224,13.0834,13.0931,17000.0
2012-08-22 12:40:00,13.44,13.46,13.43,13.44,8200.0,13.0931,13.1126,13.0834,13.0931,8200.0
2012-08-22 12:45:00,13.45,13.46,13.44,13.46,4500.0,13.1029,13.1126,13.0931,13.1126,4500.0
2012-08-22 12:50:00,13.45,13.46,13.41,13.42,41900.0,13.1029,13.1126,13.0639,13.0737,41900.0
2012-08-22 12:55:00,13.42,13.44,13.4,13.41,100400.0,13.0737,13.0931,13.0542,13.0639,100400.0
2012-08-22 13:00:00,13.41,13.43,13.4,13.42,47800.0,13.0639,13.0834,13.0542,13.0737,47800.0
2012-08-22 13:05:00,13.43,13.43,13.41,13.41,19000.0,13.0834,13.0834,13.0639,13.0639,19000.0
2012-08-22 13:10:00,13.42,13.44,13.42,13.44,25600.0,13.0737,13.0931,13.0737,13.0931,25600.0
2012-08-22 13:15:00,13.44,13.44,13.42,13.44,31900.0,13.0931,13.0931,13.0737,13.0931,31900.0
2012-08-22 13:20:00,13.45,13.47,13.45,13.47,6800.0,13.1029,13.1224,13.1029,13.1224,6800.0
2012-08-22 13:25:00,13.47,13.48,13.46,13.47,19700.0,13.1224,13.1321,13.1126,13.1224,19700.0
2012-08-22 13:30:00,13.48,13.48,13.45,13.46,48800.0,13.1321,13.1321,13.1029,13.1126,48800.0
2012-08-22 13:35:00,13.46,13.48,13.45,13.45,143400.0,13.1126,13.1321,13.1029,13.1029,143400.0
2012-08-22 13:40:00,13.45,13.48,13.45,13.47,22400.0,13.1029,13.1321,13.1029,13.1224,22400.0
2012-08-22 13:45:00,13.48,13.48,13.46,13.46,14800.0,13.1321,13.1321,13.1126,13.1126,14800.0
2012-08-22 13:50:00,13.45,13.46,13.45,13.45,5700.0,13.1029,13.1126,13.1029,13.1029,5700.0
2012-08-22 13:55:00,13.44,13.45,13.42,13.45,9200.0,13.0931,13.1029,13.0737,13.1029,9200.0
2012-08-22 14:00:00,13.45,13.52,13.45,13.5,87600.0,13.1029,13.1711,13.1029,13.1516,87600.0
2012-08-22 14:05:00,13.5,13.52,13.46,13.47,31400.0,13.1516,13.1711,13.1126,13.1224,31400.0
2012-08-22 14:10:00,13.46,13.51,13.45,13.45,25300.0,13.1126,13.1613,13.1029,13.1029,25300.0
2012-08-22 14:15:00,13.45,13.46,13.4,13.41,29100.0,13.1029,13.1126,13.0542,13.0639,29100.0
2012-08-22 14:20:00,13.42,13.44,13.41,13.41,19900.0,13.0737,13.0931,13.0639,13.0639,19900.0
2012-08-22 14:25:00,13.42,13.45,13.4,13.45,31300.0,13.0737,13.1029,13.0542,13.1029,31300.0
2012-08-22 14:30:00,13.45,13.48,13.44,13.47,35000.0,13.1029,13.1321,13.0931,13.1224,35000.0
2012-08-22 14:35:00,13.47,13.49,13.44,13.49,66900.0,13.1224,13.1418,13.0931,13.1418,66900.0
2012-08-22 14:40:00,13.49,13.53,13.47,13.5,54700.0,13.1418,13.1808,13.1224,13.1516,54700.0
2012-08-22 14:45:00,13.5,13.55,13.49,13.54,68500.0,13.1516,13.2003,13.1418,13.1906,68500.0
2012-08-22 14:50:00,13.54,13.55,13.52,13.55,36300.0,13.1906,13.2003,13.1711,13.2003,36300.0
2012-08-22 14:55:00,13.55,13.56,13.54,13.54,45600.0,13.2003,13.21,13.1906,13.1906,45600.0
2012-08-22 15:00:00,13.54,13.55,13.52,13.54,36700.0,13.1906,13.2003,13.1711,13.1906,36700.0
2012-08-22 15:05:00,13.54,13.55,13.52,13.54,21100.0,13.1906,13.2003,13.1711,13.1906,21100.0
2012-08-22 15:10:00,13.54,13.56,13.51,13.52,25800.0,13.1906,13.21,13.1613,13.1711,25800.0
2012-08-22 15:15:00,13.52,13.52,13.46,13.48,41600.0,13.1711,13.1711,13.1126,13.1321,41600.0
2012-08-22 15:20:00,13.47,13.49,13.46,13.47,30200.0,13.1224,13.1418,13.1126,13.1224,30200.0
2012-08-22 15:25:00,13.48,13.5,13.47,13.48,28600.0,13.1321,13.1516,13.1224,13.1321,28600.0
2012-08-22 15:30:00,13.48,13.5,13.46,13.48,46600.0,13.1321,13.1516,13.1126,13.1321,46600.0
2012-08-22 15:35:00,13.49,13.51,13.48,13.5,57300.0,13.1418,13.1613,13.1321,13.1516,57300.0
2012-08-22 15:40:00,13.51,13.54,13.5,13.5,44300.0,13.1613,13.1906,13.1516,13.1516,44300.0
2012-08-22 15:45:00,13.5,13.51,13.47,13.48,70100.0,13.1516,13.1613,13.1224,13.1321,70100.0
2012-08-22 15:50:00,13.48,13.49,13.45,13.46,165800.0,13.1321,13.1418,13.1029,13.1126,165800.0
2012-08-22 15:55:00,13.47,13.47,13.44,13.44,328100.0,13.1224,13.1224,13.0931,13.0931,328100.0
2012-08-23 09:30:00,13.37,13.39,13.23,13.25,96500.0,13.0249,13.0444,12.8886,12.908,96500.0
2012-08-23 09:35:00,13.24,13.24,13.15,13.16,80400.0,12.8983,12.8983,12.8106,12.8204,80400.0
2012-08-23 09:40:00,13.16,13.22,13.13,13.22,130800.0,12.8204,12.8788,12.7911,12.8788,130800.0
2012-08-23 09:45:00,13.22,13.28,13.22,13.25,46000.0,12.8788,12.9373,12.8788,12.908,46000.0
2012-08-23 09:50:00,13.25,13.25,13.21,13.23,25400.0,12.908,12.908,12.8691,12.8886,25400.0
2012-08-23 09:55:00,13.22,13.23,13.17,13.19,28200.0,12.8788,12.8886,12.8301,12.8496,28200.0
2012-08-23 10:00:00,13.2,13.21,13.18,13.19,36400.0,12.8593,12.8691,12.8398,12.8496,36400.0
2012-08-23 10:05:00,13.2,13.2,13.17,13.18,32700.0,12.8593,12.8593,12.8301,12.8398,32700.0
2012-08-23 10:10:00,13.18,13.18,13.08,13.1,78800.0,12.8398,12.8398,12.7424,12.7619,78800.0
2012-08-23 10:15:00,13.1,13.11,13.09,13.11,27500.0,12.7619,12.7717,12.7522,12.7717,27500.0
2012-08-23 10:20:00,13.11,13.17,13.1,13.17,34500.0,12.7717,12.8301,12.7619,12.8301,34500.0
2012-08-23 10:25:00,13.17,13.21,13.16,13.2,117700.0,12.8301,12.8691,12.8204,12.8593,117700.0
2012-08-23 10:30:00,13.21,13.22,13.17,13.21,81200.0,12.8691,12.8788,12.8301,12.8691,81200.0
2012-08-23 10:35:00,13.21,13.21,13.18,13.2,61400.0,12.8691,12.8691,12.8398,12.8593,61400.0
2012-08-23 10:40:00,13.2,13.21,13.17,13.2,72400.0,12.8593,12.8691,12.8301,12.8593,72400.0
2012-08-23 10:45:00,13.2,13.23,13.18,13.19,79500.0,12.8593,12.8886,12.8398,12.8496,79500.0
2012-08-23 10:50:00,13.19,13.21,13.18,13.2,62800.0,12.8496,12.8691,12.8398,12.8593,62800.0
2012-08-23 10:55:00,13.21,13.21,13.18,13.2,36300.0,12.8691,12.8691,12.8398,12.8593,36300.0
2012-08-23 11:00:00,13.21,13.22,13.15,13.15,91400.0,12.8691,12.8788,12.8106,12.8106,91400.0
2012-08-23 11:05:00,13.15,13.16,13.09,13.14,98400.0,12.8106,12.8204,12.7522,12.8009,98400.0
2012-08-23 11:10:00,13.14,13.23,13.13,13.23,47200.0,12.8009,12.8886,12.7911,12.8886,47200.0
2012-08-23 11:15:00,13.22,13.27,13.22,13.26,22200.0,12.8788,12.9275,12.8788,12.9178,22200.0
2012-08-23 11:20:00,13.26,13.27,13.2,13.23,162600.0,12.9178,12.9275,12.8593,12.8886,162600.0
2012-08-23 11:25:00,13.24,13.25,13.22,13.22,72600.0,12.8983,12.908,12.8788,12.8788,72600.0
2012-08-23 11:30:00,13.22,13.22,13.2,13.21,37400.0,12.8788,12.8788,12.8593,12.8691,37400.0
2012-08-23 11:35:00,13.21,13.23,13.2,13.2,86200.0,12.8691,12.8886,12.8593,12.8593,86200.0
2012-08-23 11:40:00,13.2,13.23,13.2,13.21,91900.0,12.8593,12.8886,12.8593,12.8691,91900.0
2012-08-23 11:45:00,13.22,13.22,13.19,13.19,21000.0,12.8788,12.8788,12.8496,12.8496,21000.0
2012-08-23 11:50:00,13.19,13.21,13.18,13.19,19300.0,12.8496,12.8691,12.8398,12.8496,19300.0
2012-08-23 11:55:00,13.19,13.2,13.18,13.19,42400.0,12.8496,12.8593,12.8398,12.8496,42400.0
2012-08-23 12:00:00,13.19,13.2,13.15,13.16,48400.0,12.8496,12.8593,12.8106,12.8204,48400.0
2012-08-23 12:05:00,13.16,13.17,13.15,13.15,17700.0,12.8204,12.8301,12.8106,12.8106,17700.0
2012-08-23 12:10:00,13.16,13.18,13.13,13.15,145300.0,12.8204,12.8398,12.7911,12.8106,145300.0
2012-08-23 12:15:00,13.15,13.23,13.14,13.23,45700.0,12.8106,12.8886,12.8009,12.8886,45700.0
2012-08-23 12:20:00,13.23,13.24,13.19,13.2,34200.0,12.8886,12.8983,12.8496,12.8593,34200.0
2012-08-23 12:25:00,13.21,13.22,13.2,13.21,7500.0,12.8691,12.8788,12.8593,12.8691,7500.0
2012-08-23 12:30:00,13.21,13.22,13.2,13.21,14300.0,12.8691,12.8788,12.8593,12.8691,14300.0
2012-08-23 12:35:00,13.2,13.26,13.2,13.26,198600.0,12.8593,12.9178,12.8593,12.9178,198600.0
2012-08-23 12:40:00,13.25,13.32,13.25,13.31,127100.0,12.908,12.9762,12.908,12.9665,127100.0
2012-08-23 12:45:00,13.32,13.33,13.31,13.31,22800.0,12.9762,12.986,12.9665,12.9665,22800.0
2012-08-23 12:50:00,13.31,13.32,13.3,13.3,5900.0,12.9665,12.9762,12.9567,12.9567,5900.0
2012-08-23 12:55:00,13.3,13.31,13.26,13.28,49300.0,12.9567,12.9665,12.9178,12.9373,49300.0
2012-08-23 13:00:00,13.27,13.28,13.25,13.26,36600.0,12.9275,12.9373,12.908,12.9178,36600.0
2012-08-23 13:05:00,13.27,13.28,13.26,13.27,13800.0,12.9275,12.9373,12.9178,12.9275,13800.0
2012-08-23 13:10:00,13.27,13.31,13.25,13.25,44000.0,12.9275,12.9665,12.908,12.908,44000.0
2012-08-23 13:15:00,13.26,13.29,13.25,13.29,17600.0,12.9178,12.947,12.908,12.947,17600.0
2012-08-23 13:20:00,13.29,13.29,13.23,13.23,22800.0,12.947,12.947,12.8886,12.8886,22800.0
2012-08-23 13:25:00,13.23,13.24,13.21,13.23,38400.0,12.8886,12.8983,12.8691,12.8886,38400.0
2012-08-23 13:30:00,13.24,13.25,13.23,13.25,17400.0,12.8983,12.908,12.8886,12.908,17400.0
2012-08-23 13:35:00,13.25,13.28,13.25,13.28,36800.0,12.908,12.9373,12.908,12.9373,36800.0
2012-08-23 13:40:00,13.27,13.28,13.25,13.25,59700.0,12.9275,12.9373,12.908,12.908,59700.0
2012-08-23 13:45:00,13.25,13.26,13.25,13.26,5600.0,12.908,12.9178,12.908,12.9178,5600.0
2012-08-23 13:50:00,13.25,13.29,13.25,13.28,41500.0,12.908,12.947,12.908,12.9373,41500.0
2012-08-23 13:55:00,13.27,13.28,13.26,13.26,9700.0,12.9275,12.9373,12.9178,12.9178,9700.0
2012-08-23 14:00:00,13.26,13.32,13.26,13.29,48200.0,12.9178,12.9762,12.9178,12.947,48200.0
2012-08-23 14:05:00,13.28,13.31,13.28,13.31,14800.0,12.9373,12.9665,12.9373,12.9665,14800.0
2012-08-23 14:10:00,13.3,13.31,13.3,13.31,8100.0,12.9567,12.9665,12.9567,12.9665,8100.0
2012-08-23 14:15:00,13.3,13.31,13.3,13.31,9500.0,12.9567,12.9665,12.9567,12.9665,9500.0
2012-08-23 14:20:00,13.3,13.31,13.27,13.27,38900.0,12.9567,12.9665,12.9275,12.9275,38900.0
2012-08-23 14:25:00,13.27,13.29,13.26,13.27,23800.0,12.9275,12.947,12.9178,12.9275,23800.0
2012-08-23 14:30:00,13.26,13.27,13.26,13.27,8200.0,12.9178,12.9275,12.9178,12.9275,8200.0
2012-08-23 14:35:00,13.26,13.3,13.26,13.3,49300.0,12.9178,12.9567,12.9178,12.9567,49300.0
2012-08-23 14:40:00,13.29,13.31,13.29,13.3,23400.0,12.947,12.9665,12.947,12.9567,23400.0
2012-08-23 14:45:00,13.3,13.34,13.3,13.32,23300.0,12.9567,12.9957,12.9567,12.9762,23300.0
2012-08-23 14:50:00,13.31,13.32,13.29,13.29,34100.0,12.9665,12.9762,12.947,12.947,34100.0
2012-08-23 14:55:00,13.29,13.3,13.25,13.28,47900.0,12.947,12.9567,12.908,12.9373,47900.0
2012-08-23 15:00:00,13.27,13.28,13.27,13.28,8300.0,12.9275,12.9373,12.9275,12.9373,8300.0
2012-08-23 15:05:00,13.28,13.31,13.27,13.3,57200.0,12.9373,12.9665,12.9275,12.9567,57200.0
2012-08-23 15:10:00,13.31,13.32,13.29,13.31,63700.0,12.9665,12.9762,12.947,12.9665,63700.0
2012-08-23 15:15:00,13.3,13.32,13.3,13.32,15100.0,12.9567,12.9762,12.9567,12.9762,15100.0
2012-08-23 15:20:00,13.31,13.32,13.26,13.26,37200.0,12.9665,12.9762,12.9178,12.9178,37200.0
2012-08-23 15:25:00,13.26,13.3,13.26,13.29,42100.0,12.9178,12.9567,12.9178,12.947,42100.0
2012-08-23 15:30:00,13.3,13.3,13.28,13.3,51400.0,12.9567,12.9567,12.9373,12.9567,51400.0
2012-08-23 15:35:00,13.29,13.33,13.27,13.3,113000.0,12.947,12.986,12.9275,12.9567,113000.0
2012-08-23 15:40:00,13.3,13.3,13.25,13.25,80000.0,12.9567,12.9567,12.908,12.908,80000.0
2012-08-23 15:45:00,13.26,13.27,13.25,13.25,140800.0,12.9178,12.9275,12.908,12.908,140800.0
2012-08-23 15:50:00,13.25,13.26,13.22,13.23,200200.0,12.908,12.9178,12.8788,12.8886,200200.0
2012-08-23 15:55:00,13.23,13.26,13.23,13.25,178500.0,12.8886,12.9178,12.8886,12.908,178500.0
2012-08-24 09:30:00,13.25,13.27,13.16,13.2,46700.0,12.908,12.9275,12.8204,12.8593,46700.0
2012-08-24 09:35:00,13.19,13.21,13.12,13.12,23700.0,12.8496,12.8691,12.7814,12.7814,23700.0
2012-08-24 09:40:00,13.13,13.2,13.13,13.15,20300.0,12.7911,12.8593,12.7911,12.8106,20300.0
2012-08-24 09:45:00,13.15,13.2,13.12,13.16,51600.0,12.8106,12.8593,12.7814,12.8204,51600.0
2012-08-24 09:50:00,13.17,13.23,13.17,13.2,34100.0,12.8301,12.8886,12.8301,12.8593,34100.0
2012-08-24 09:55:00,13.21,13.21,13.15,13.16,18800.0,12.8691,12.8691,12.8106,12.8204,18800.0
2012-08-24 10:00:00,13.16,13.19,13.15,13.16,36200.0,12.8204,12.8496,12.8106,12.8204,36200.0
2012-08-24 10:05:00,13.16,13.19,13.15,13.15,22600.0,12.8204,12.8496,12.8106,12.8106,22600.0
2012-08-24 10:10:00,13.15,13.21,13.14,13.21,189800.0,12.8106,12.8691,12.8009,12.8691,189800.0
2012-08-24 10:15:00,13.21,13.21,13.2,13.21,31400.0,12.8691,12.8691,12.8593,12.8691,31400.0
2012-08-24 10:20:00,13.21,13.22,13.2,13.22,28400.0,12.8691,12.8788,12.8593,12.8788,28400.0
2012-08-24 10:25:00,13.21,13.23,13.21,13.21,30600.0,12.8691,12.8886,12.8691,12.8691,30600.0
2012-08-24 10:30:00,13.21,13.24,13.21,13.24,37800.0,12.8691,12.8983,12.8691,12.8983,37800.0
2012-08-24 10:35:00,13.24,13.26,13.22,13.25,142300.0,12.8983,12.9178,12.8788,12.908,142300.0
2012-08-24 10:40:00,13.25,13.28,13.25,13.28,28900.0,12.908,12.9373,12.908,12.9373,28900.0
2012-08-24 10:45:00,13.28,13.32,13.27,13.27,35900.0,12.9373,12.9762,12.9275,12.9275,35900.0
2012-08-24 10:50:00,13.26,13.29,13.25,13.25,240000.0,12.9178,12.947,12.908,12.908,240000.0
2012-08-24 10:55:00,13.25,13.28,13.24,13.28,29300.0,12.908,12.9373,12.8983,12.9373,29300.0
2012-08-24 11:00:00,13.29,13.32,13.27,13.28,127300.0,12.947,12.9762,12.9275,12.9373,127300.0
2012-08-24 11:05:00,13.27,13.29,13.23,13.24,111500.0,12.9275,12.947,12.8886,12.8983,111500.0
2012-08-24 11:10:00,13.24,13.24,13.2,13.21,28100.0,12.8983,12.8983,12.8593,12.8691,28100.0
2012-08-24 11:15:00,13.21,13.31,13.21,13.28,93500.0,12.8691,12.9665,12.8691,12.9373,93500.0
2012-08-24 11:20:00,13.29,13.3,13.27,13.27,21700.0,12.947,12.9567,12.9275,12.9275,21700.0
2012-08-24 11:25:00,13.27,13.3,13.27,13.28,18900.0,12.9275,12.9567,12.9275,12.9373,18900.0
2012-08-24 11:30:00,13.27,13.3,13.27,13.28,18700.0,12.9275,12.9567,12.9275,12.9373,18700.0
2012-08-24 11:35:00,13.28,13.28,13.25,13.25,14200.0,12.9373,12.9373,12.908,12.908,14200.0
2012-08-24 11:40:00,13.25,13.25,13.2,13.2,10200.0,12.908,12.908,12.8593,12.8593,10200.0
2012-08-24 11:45:00,13.2,13.21,13.18,13.2,21000.0,12.8593,12.8691,12.8398,12.8593,21000.0
2012-08-24 11:50:00,13.2,13.21,13.2,13.2,18600.0,12.8593,12.8691,12.8593,12.8593,18600.0
2012-08-24 11:55:00,13.21,13.21,13.2,13.21,4600.0,12.8691,12.8691,12.8593,12.8691,4600.0
2012-08-24 12:00:00,13.21,13.22,13.2,13.21,29600.0,12.8691,12.8788,12.8593,12.8691,29600.0
2012-08-24 12:05:00,13.21,13.24,13.2,13.23,19300.0,12.8691,12.8983,12.8593,12.8886,19300.0
2012-08-24 12:10:00,13.22,13.24,13.22,13.23,18900.0,12.8788,12.8983,12.8788,12.8886,18900.0
2012-08-24 12:15:00,13.23,13.25,13.22,13.23,22400.0,12.8886,12.908,12.8788,12.8886,22400.0
2012-08-24 12:20:00,13.24,13.27,13.24,13.27,39400.0,12.8983,12.9275,12.8983,12.9275,39400.0
2012-08-24 12:25:00,13.27,13.29,13.27,13.29,47500.0,12.9275,12.947,12.9275,12.947,47500.0
2012-08-24 12:30:00,13.29,13.31,13.28,13.31,14500.0,12.947,12.9665,12.9373,12.9665,14500.0
2012-08-24 12:35:00,13.3,13.32,13.29,13.31,26000.0,12.9567,12.9762,12.947,12.9665,26000.0
2012-08-24 12:40:00,13.31,13.32,13.28,13.29,36100.0,12.9665,12.9762,12.9373,12.947,36100.0
2012-08-24 12:45:00,13.28,13.3,13.28,13.29,11600.0,12.9373,12.9567,12.9373,12.947,11600.0
2012-08-24 12:50:00,13.29,13.33,13.29,13.33,29500.0,12.947,12.986,12.947,12.986,29500.0
2012-08-24 12:55:00,13.32,13.34,13.32,13.34,28000.0,12.9762,12.9957,12.9762,12.9957,28000.0
2012-08-24 13:00:00,13.34,13.35,13.33,13.35,14900.0,12.9957,13.0055,12.986,13.0055,14900.0
2012-08-24 13:05:00,13.34,13.35,13.34,13.35,10900.0,12.9957,13.0055,12.9957,13.0055,10900.0
2012-08-24 13:10:00,13.34,13.36,13.33,13.34,43800.0,12.9957,13.0152,12.986,12.9957,43800.0
2012-08-24 13:15:00,13.34,13.35,13.34,13.35,5600.0,12.9957,13.0055,12.9957,13.0055,5600.0
2012-08-24 13:20:00,13.34,13.37,13.34,13.36,23300.0,12.9957,13.0249,12.9957,13.0152,23300.0
2012-08-24 13:25:00,13.35,13.37,13.35,13.37,25000.0,13.0055,13.0249,13.0055,13.0249,25000.0
2012-08-24 13:30:00,13.36,13.4,13.36,13.4,21600.0,13.0152,13.0542,13.0152,13.0542,21600.0
2012-08-24 13:35:00,13.39,13.41,13.38,13.39,21900.0,13.0444,13.0639,13.0347,13.0444,21900.0
2012-08-24 13:40:00,13.39,13.43,13.39,13.4,55900.0,13.0444,13.0834,13.0444,13.0542,55900.0
2012-08-24 13:45:00,13.41,13.44,13.38,13.39,46700.0,13.0639,13.0931,13.0347,13.0444,46700.0
2012-08-24 13:50:00,13.38,13.4,13.38,13.4,34300.0,13.0347,13.0542,13.0347,13.0542,34300.0
2012-08-24 13:55:00,13.39,13.4,13.36,13.38,65700.0,13.0444,13.0542,13.0152,13.0347,65700.0
2012-08-24 14:00:00,13.38,13.38,13.36,13.36,34800.0,13.0347,13.0347,13.0152,13.0152,34800.0
2012-08-24 14:05:00,13.36,13.37,13.36,13.37,15700.0,13.0152,13.0249,13.0152,13.0249,15700.0
2012-08-24 14:10:00,13.36,13.37,13.35,13.36,20000.0,13.0152,13.0249,13.0055,13.0152,20000.0
2012-08-24 14:15:00,13.35,13.38,13.34,13.34,162500.0,13.0055,13.0347,12.9957,12.9957,162500.0
2012-08-24 14:20:00,13.34,13.36,13.33,13.33,74600.0,12.9957,13.0152,12.986,12.986,74600.0
2012-08-24 14:25:00,13.33,13.34,13.31,13.32,34500.0,12.986,12.9957,12.9665,12.9762,34500.0
2012-08-24 14:30:00,13.32,13.34,13.31,13.31,71200.0,12.9762,12.9957,12.9665,12.9665,71200.0
2012-08-24 14:35:00,13.31,13.33,13.31,13.33,22200.0,12.9665,12.986,12.9665,12.986,22200.0
2012-08-24 14:40:00,13.32,13.35,13.32,13.35,29900.0,12.9762,13.0055,12.9762,13.0055,29900.0
2012-08-24 14:45:00,13.34,13.35,13.33,13.33,20600.0,12.9957,13.0055,12.986,12.986,20600.0
2012-08-24 14:50:00,13.33,13.35,13.32,13.35,22400.0,12.986,13.0055,12.9762,13.0055,22400.0
2012-08-24 14:55:00,13.35,13.37,13.34,13.36,62700.0,13.0055,13.0249,12.9957,13.0152,62700.0
2012-08-24 15:00:00,13.36,13.38,13.36,13.38,34900.0,13.0152,13.0347,13.0152,13.0347,34900.0
2012-08-24 15:05:00,13.38,13.38,13.35,13.36,43100.0,13.0347,13.0347,13.0055,13.0152,43100.0
2012-08-24 15:10:00,13.36,13.38,13.36,13.38,23600.0,13.0152,13.0347,13.0152,13.0347,23600.0
2012-08-24 15:15:00,13.38,13.38,13.35,13.35,67700.0,13.0347,13.0347,13.0055,13.0055,67700.0
2012-08-24 15:20:00,13.35,13.36,13.34,13.36,29200.0,13.0055,13.0152,12.9957,13.0152,29200.0
2012-08-24 15:25:00,13.36,13.37,13.35,13.36,45000.0,13.0152,13.0249,13.0055,13.0152,45000.0
2012-08-24 15:30:00,13.35,13.36,13.34,13.36,48500.0,13.0055,13.0152,12.9957,13.0152,48500.0
2012-08-24 15:35:00,13.36,13.36,13.31,13.31,95700.0,13.0152,13.0152,12.9665,12.9665,95700.0
2012-08-24 15:40:00,13.31,13.34,13.31,13.32,94700.0,12.9665,12.9957,12.9665,12.9762,94700.0
2012-08-24 15:45:00,13.32,13.34,13.29,13.29,135200.0,12.9762,12.9957,12.947,12.947,135200.0
2012-08-24 15:50:00,13.29,13.31,13.28,13.29,136600.0,12.947,12.9665,12.9373,12.947,136600.0
2012-08-24 15:55:00,13.3,13.33,13.29,13.32,154800.0,12.9567,12.986,12.947,12.9762,154800.0
2012-08-27 09:30:00,13.33,13.35,13.28,13.32,86200.0,12.986,13.0055,12.9373,12.9762,86200.0
2012-08-27 09:35:00,13.32,13.32,13.19,13.23,135400.0,12.9762,12.9762,12.8496,12.8886,135400.0
2012-08-27 09:40:00,13.24,13.27,13.2,13.24,31100.0,12.8983,12.9275,12.8593,12.8983,31100.0
2012-08-27 09:45:00,13.24,13.24,13.13,13.24,50000.0,12.8983,12.8983,12.7911,12.8983,50000.0
2012-08-27 09:50:00,13.24,13.24,13.15,13.2,88500.0,12.8983,12.8983,12.8106,12.8593,88500.0
2012-08-27 09:55:00,13.2,13.23,13.19,13.21,30100.0,12.8593,12.8886,12.8496,12.8691,30100.0
2012-08-27 10:00:00,13.2,13.24,13.19,13.2,54900.0,12.8593,12.8983,12.8496,12.8593,54900.0
2012-08-27 10:05:00,13.2,13.2,13.16,13.16,36300.0,12.8593,12.8593,12.8204,12.8204,36300.0
2012-08-27 10:10:00,13.17,13.2,13.12,13.19,101900.0,12.8301,12.8593,12.7814,12.8496,101900.0
2012-08-27 10:15:00,13.2,13.23,13.17,13.18,33600.0,12.8593,12.8886,12.8301,12.8398,33600.0
2012-08-27 10:20:00,13.18,13.19,13.15,13.19,29100.0,12.8398,12.8496,12.8106,12.8496,29100.0
2012-08-27 10:25:00,13.18,13.19,13.13,13.15,14800.0,12.8398,12.8496,12.7911,12.8106,14800.0
2012-08-27 10:30:00,13.15,13.16,13.14,13.14,22300.0,12.8106,12.8204,12.8009,12.8009,22300.0
2012-08-27 10:35:00,13.14,13.15,13.13,13.15,15600.0,12.8009,12.8106,12.7911,12.8106,15600.0
2012-08-27 10:40:00,13.14,13.15,13.12,13.13,32600.0,12.8009,12.8106,12.7814,12.7911,32600.0
2012-08-27 10:45:00,13.13,13.16,13.13,13.14,27900.0,12.7911,12.8204,12.7911,12.8009,27900.0
2012-08-27 10:50:00,13.14,13.15,13.12,13.12,41800.0,12.8009,12.8106,12.7814,12.7814,41800.0
2012-08-27 10:55:00,13.13,13.15,13.11,13.15,37600.0,12.7911,12.8106,12.7717,12.8106,37600.0
2012-08-27 11:00:00,13.14,13.15,13.13,13.14,22700.0,12.8009,12.8106,12.7911,12.8009,22700.0
2012-08-27 11:05:00,13.15,13.17,13.14,13.15,35900.0,12.8106,12.8301,12.8009,12.8106,35900.0
2012-08-27 11:10:00,13.14,13.15,13.13,13.14,24500.0,12.8009,12.8106,12.7911,12.8009,24500.0
2012-08-27 11:15:00,13.13,13.19,13.13,13.17,39400.0,12.7911,12.8496,12.7911,12.8301,39400.0
2012-08-27 11:20:00,13.17,13.17,13.13,13.14,95700.0,12.8301,12.8301,12.7911,12.8009,95700.0
2012-08-27 11:25:00,13.14,13.14,13.12,13.13,22300.0,12.8009,12.8009,12.7814,12.7911,22300.0
2012-08-27 11:30:00,13.13,13.14,13.08,13.08,67200.0,12.7911,12.8009,12.7424,12.7424,67200.0
2012-08-27 11:35:00,13.08,13.1,13.06,13.1,64300.0,12.7424,12.7619,12.7229,12.7619,64300.0
2012-08-27 11:40:00,13.1,13.11,13.09,13.11,38300.0,12.7619,12.7717,12.7522,12.7717,38300.0
2012-08-27 11:45:00,13.11,13.12,13.1,13.12,20500.0,12.7717,12.7814,12.7619,12.7814,20500.0
2012-08-27 11:50:00,13.12,13.12,13.09,13.09,28200.0,12.7814,12.7814,12.7522,12.7522,28200.0
2012-08-27 11:55:00,13.09,13.09,13.05,13.05,13700.0,12.7522,12.7522,12.7132,12.7132,13700.0
2012-08-27 12:00:00,13.06,13.07,13.01,13.02,57400.0,12.7229,12.7327,12.6742,12.684,57400.0
2012-08-27 12:05:00,13.01,13.02,13.01,13.01,14300.0,12.6742,12.684,12.6742,12.6742,14300.0
2012-08-27 12:10:00,13.01,13.02,13.01,13.01,12500.0,12.6742,12.684,12.6742,12.6742,12500.0
2012-08-27 12:15:00,13.01,13.02,13.0,13.0,41500.0,12.6742,12.684,12.6645,12.6645,41500.0
2012-08-27 12:20:00,13.0,13.02,13.0,13.01,51500.0,12.6645,12.684,12.6645,12.6742,51500.0
2012-08-27 12:25:00,13.01,13.02,12.99,13.0,97100.0,12.6742,12.684,12.6547,12.6645,97100.0
2012-08-27 12:30:00,13.01,13.03,13.0,13.03,37400.0,12.6742,12.6937,12.6645,12.6937,37400.0
2012-08-27 12:35:00,13.03,13.08,13.03,13.07,33000.0,12.6937,12.7424,12.6937,12.7327,33000.0
2012-08-27 12:40:00,13.06,13.07,13.06,13.06,16600.0,12.7229,12.7327,12.7229,12.7229,16600.0
2012-08-27 12:45:00,13.06,13.07,13.05,13.06,17200.0,12.7229,12.7327,12.7132,12.7229,17200.0
2012-08-27 12:50:00,13.05,13.05,13.04,13.04,14400.0,12.7132,12.7132,12.7035,12.7035,14400.0
2012-08-27 12:55:00,13.04,13.06,13.04,13.04,48900.0,12.7035,12.7229,12.7035,12.7035,48900.0
2012-08-27 13:00:00,13.04,13.04,13.03,13.03,13700.0,12.7035,12.7035,12.6937,12.6937,13700.0
2012-08-27 13:05:00,13.03,13.04,13.02,13.03,11400.0,12.6937,12.7035,12.684,12.6937,11400.0
2012-08-27 13:10:00,13.03,13.04,13.03,13.04,9200.0,12.6937,12.7035,12.6937,12.7035,9200.0
2012-08-27 13:15:00,13.04,13.05,13.02,13.03,28700.0,12.7035,12.7132,12.684,12.6937,28700.0
2012-08-27 13:20:00,13.03,13.05,13.03,13.04,73000.0,12.6937,12.7132,12.6937,12.7035,73000.0
2012-08-27 13:25:00,13.05,13.05,13.02,13.02,22300.0,12.7132,12.7132,12.684,12.684,22300.0
2012-08-27 13:30:00,13.03,13.03,13.0,13.01,21300.0,12.6937,12.6937,12.6645,12.6742,21300.0
2012-08-27 13:35:00,13.0,13.01,12.98,13.01,36200.0,12.6645,12.6742,12.645,12.6742,36200.0
2012-08-27 13:40:00,13.0,13.02,12.97,13.0,161500.0,12.6645,12.684,12.6353,12.6645,161500.0
2012-08-27 13:45:00,13.0,13.0,12.99,12.99,67800.0,12.6645,12.6645,12.6547,12.6547,67800.0
2012-08-27 13:50:00,12.99,13.0,12.99,12.99,37800.0,12.6547,12.6645,12.6547,12.6547,37800.0
2012-08-27 13:55:00,12.99,13.02,12.99,13.02,71600.0,12.6547,12.684,12.6547,12.684,71600.0
2012-08-27 14:00:00,13.01,13.02,13.0,13.0,13900.0,12.6742,12.684,12.6645,12.6645,13900.0
2012-08-27 14:05:00,13.0,13.01,13.0,13.0,45100.0,12.6645,12.6742,12.6645,12.6645,45100.0
2012-08-27 14:10:00,13.01,13.01,13.0,13.01,27000.0,12.6742,12.6742,12.6645,12.6742,27000.0
2012-08-27 14:15:00,13.01,13.01,12.96,13.0,90400.0,12.6742,12.6742,12.6255,12.6645,90400.0
2012-08-27 14:20:00,13.0,13.0,12.99,12.99,3700.0,12.6645,12.6645,12.6547,12.6547,3700.0
2012-08-27 14:25:00,13.0,13.01,12.99,13.0,26500.0,12.6645,12.6742,12.6547,12.6645,26500.0
2012-08-27 14:30:00,13.0,13.01,13.0,13.01,37900.0,12.6645,12.6742,12.6645,12.6742,37900.0
2012-08-27 14:35:00,13.0,13.01,13.0,13.01,8700.0,12.6645,12.6742,12.6645,12.6742,8700.0
2012-08-27 14:40:00,13.0,13.0,12.98,12.98,81500.0,12.6645,12.6645,12.645,12.645,81500.0
2012-08-27 14:45:00,12.98,12.99,12.98,12.98,9500.0,12.645,12.6547,12.645,12.645,9500.0
2012-08-27 14:50:00,12.99,13.0,12.98,12.98,30900.0,12.6547,12.6645,12.645,12.645,30900.0
2012-08-27 14:55:00,12.98,12.99,12.98,12.98,16900.0,12.645,12.6547,12.645,12.645,16900.0
2012-08-27 15:00:00,12.98,12.99,12.98,12.98,32600.0,12.645,12.6547,12.645,12.645,32600.0
2012-08-27 15:05:00,12.98,12.99,12.97,12.97,59700.0,12.645,12.6547,12.6353,12.6353,59700.0
2012-08-27 15:10:00,12.98,12.98,12.96,12.96,27500.0,12.645,12.645,12.6255,12.6255,27500.0
2012-08-27 15:15:00,12.96,12.98,12.96,12.96,48900.0,12.6255,12.645,12.6255,12.6255,48900.0
2012-08-27 15:20:00,12.96,12.97,12.94,12.94,144400.0,12.6255,12.6353,12.606,12.606,144400.0
2012-08-27 15:25:00,12.95,12.95,12.92,12.92,37300.0,12.6158,12.6158,12.5866,12.5866,37300.0
2012-08-27 15:30:00,12.92,12.97,12.91,12.97,182300.0,12.5866,12.6353,12.5768,12.6353,182300.0
2012-08-27 15:35:00,12.97,13.0,12.96,12.98,104600.0,12.6353,12.6645,12.6255,12.645,104600.0
2012-08-27 15:40:00,12.98,12.98,12.97,12.98,42400.0,12.645,12.645,12.6353,12.645,42400.0
2012-08-27 15:45:00,12.97,12.98,12.97,12.97,180700.0,12.6353,12.645,12.6353,12.6353,180700.0
2012-08-27 15:50:00,12.97,12.98,12.92,12.93,118800.0,12.6353,12.645,12.5866,12.5963,118800.0
2012-08-27 15:55:00,12.92,12.93,12.9,12.93,271800.0,12.5866,12.5963,12.5671,12.5963,271800.0
2012-08-28 09:30:00,13.1,13.1,12.93,13.05,72900.0,12.7619,12.7619,12.5963,12.7132,72900.0
2012-08-28 09:35:00,13.05,13.06,13.0,13.01,78000.0,12.7132,12.7229,12.6645,12.6742,78000.0
2012-08-28 09:40:00,13.01,13.09,13.0,13.0,74500.0,12.6742,12.7522,12.6645,12.6645,74500.0
2012-08-28 09:45:00,13.01,13.06,13.01,13.05,25300.0,12.6742,12.7229,12.6742,12.7132,25300.0
2012-08-28 09:50:00,13.05,13.06,12.98,12.99,38000.0,12.7132,12.7229,12.645,12.6547,38000.0
2012-08-28 09:55:00,12.99,13.01,12.91,12.94,131900.0,12.6547,12.6742,12.5768,12.606,131900.0
2012-08-28 10:00:00,12.94,12.94,12.89,12.93,70600.0,12.606,12.606,12.5573,12.5963,70600.0
2012-08-28 10:05:00,12.93,12.99,12.91,12.98,57100.0,12.5963,12.6547,12.5768,12.645,57100.0
2012-08-28 10:10:00,12.99,13.03,12.99,13.01,41400.0,12.6547,12.6937,12.6547,12.6742,41400.0
2012-08-28 10:15:00,13.01,13.03,13.0,13.03,33700.0,12.6742,12.6937,12.6645,12.6937,33700.0
2012-08-28 10:20:00,13.02,13.07,13.02,13.04,31200.0,12.684,12.7327,12.684,12.7035,31200.0
2012-08-28 10:25:00,13.05,13.05,13.04,13.05,10200.0,12.7132,12.7132,12.7035,12.7132,10200.0
2012-08-28 10:30:00,13.05,13.07,13.01,13.01,37500.0,12.7132,12.7327,12.6742,12.6742,37500.0
2012-08-28 10:35:00,13.02,13.04,13.01,13.04,21400.0,12.684,12.7035,12.6742,12.7035,21400.0
2012-08-28 10:40:00,13.04,13.05,13.0,13.0,34300.0,12.7035,12.7132,12.6645,12.6645,34300.0
2012-08-28 10:45:00,13.0,13.04,13.0,13.04,15800.0,12.6645,12.7035,12.6645,12.7035,15800.0
2012-08-28 10:50:00,13.04,13.08,13.03,13.08,36800.0,12.7035,12.7424,12.6937,12.7424,36800.0
2012-08-28 10:55:00,13.08,13.09,13.02,13.03,56800.0,12.7424,12.7522,12.684,12.6937,56800.0
2012-08-28 11:00:00,13.02,13.02,13.0,13.01,37100.0,12.684,12.684,12.6645,12.6742,37100.0
2012-08-28 11:05:00,13.01,13.01,12.99,13.0,51000.0,12.6742,12.6742,12.6547,12.6645,51000.0
2012-08-28 11:10:00,12.99,13.0,12.94,12.94,32400.0,12.6547,12.6645,12.606,12.606,32400.0
2012-08-28 11:15:00,12.93,12.96,12.92,12.96,25400.0,12.5963,12.6255,12.5866,12.6255,25400.0
2012-08-28 11:20:00,12.96,12.98,12.95,12.96,20300.0,12.6255,12.645,12.6158,12.6255,20300.0
2012-08-28 11:25:00,12.97,12.98,12.95,12.95,21700.0,12.6353,12.645,12.6158,12.6158,21700.0
2012-08-28 11:30:00,12.95,12.96,12.92,12.95,58600.0,12.6158,12.6255,12.5866,12.6158,58600.0
2012-08-28 11:35:00,12.95,12.98,12.95,12.96,36300.0,12.6158,12.645,12.6158,12.6255,36300.0
2012-08-28 11:40:00,12.96,12.96,12.93,12.93,31700.0,12.6255,12.6255,12.5963,12.5963,31700.0
2012-08-28 11:45:00,12.94,12.95,12.93,12.94,31400.0,12.606,12.6158,12.5963,12.606,31400.0
2012-08-28 11:50:00,12.94,12.95,12.93,12.95,6500.0,12.606,12.6158,12.5963,12.6158,6500.0
2012-08-28 11:55:00,12.95,12.96,12.94,12.95,76300.0,12.6158,12.6255,12.606,12.6158,76300.0
2012-08-28 12:00:00,12.96,12.99,12.96,12.99,83400.0,12.6255,12.6547,12.6255,12.6547,83400.0
2012-08-28 12:05:00,12.99,12.99,12.95,12.95,112800.0,12.6547,12.6547,12.6158,12.6158,112800.0
2012-08-28 12:10:00,12.95,12.96,12.94,12.95,48900.0,12.6158,12.6255,12.606,12.6158,48900.0
2012-08-28 12:15:00,12.95,12.96,12.94,12.96,28400.0,12.6158,12.6255,12.606,12.6255,28400.0
2012-08-28 12:20:00,12.96,12.96,12.95,12.96,15900.0,12.6255,12.6255,12.6158,12.6255,15900.0
2012-08-28 12:25:00,12.96,12.96,12.95,12.96,6400.0,12.6255,12.6255,12.6158,12.6255,6400.0
2012-08-28 12:30:00,12.95,12.96,12.95,12.96,22800.0,12.6158,12.6255,12.6158,12.6255,22800.0
2012-08-28 12:35:00,12.96,12.96,12.95,12.96,32500.0,12.6255,12.6255,12.6158,12.6255,32500.0
2012-08-28 12:40:00,12.95,12.96,12.95,12.95,5200.0,12.6158,12.6255,12.6158,12.6158,5200.0
2012-08-28 12:45:00,12.95,12.97,12.95,12.96,52700.0,12.6158,12.6353,12.6158,12.6255,52700.0
2012-08-28 12:50:00,12.95,12.96,12.95,12.95,17400.0,12.6158,12.6255,12.6158,12.6158,17400.0
2012-08-28 12:55:00,12.96,12.98,12.96,12.96,34700.0,12.6255,12.645,12.6255,12.6255,34700.0
2012-08-28 13:00:00,12.97,12.97,12.93,12.93,69800.0,12.6353,12.6353,12.5963,12.5963,69800.0
2012-08-28 13:05:00,12.93,12.94,12.9,12.93,57000.0,12.5963,12.606,12.5671,12.5963,57000.0
2012-08-28 13:10:00,12.92,12.93,12.92,12.93,9200.0,12.5866,12.5963,12.5866,12.5963,9200.0
2012-08-28 13:15:00,12.93,12.93,12.92,12.93,10500.0,12.5963,12.5963,12.5866,12.5963,10500.0
2012-08-28 13:20:00,12.92,12.95,12.92,12.94,28500.0,12.5866,12.6158,12.5866,12.606,28500.0
2012-08-28 13:25:00,12.94,12.94,12.93,12.93,23200.0,12.606,12.606,12.5963,12.5963,23200.0
2012-08-28 13:30:00,12.93,12.94,12.92,12.93,44300.0,12.5963,12.606,12.5866,12.5963,44300.0
2012-08-28 13:35:00,12.92,12.93,12.92,12.93,13700.0,12.5866,12.5963,12.5866,12.5963,13700.0
2012-08-28 13:40:00,12.92,12.93,12.89,12.91,33100.0,12.5866,12.5963,12.5573,12.5768,33100.0
2012-08-28 13:45:00,12.9,12.91,12.9,12.91,14300.0,12.5671,12.5768,12.5671,12.5768,14300.0
2012-08-28 13:50:00,12.91,12.91,12.87,12.88,52900.0,12.5768,12.5768,12.5378,12.5476,52900.0
2012-08-28 13:55:00,12.89,12.9,12.88,12.89,28600.0,12.5573,12.5671,12.5476,12.5573,28600.0
2012-08-28 14:00:00,12.89,12.91,12.88,12.9,42200.0,12.5573,12.5768,12.5476,12.5671,42200.0
2012-08-28 14:05:00,12.9,12.9,12.88,12.89,16000.0,12.5671,12.5671,12.5476,12.5573,16000.0
2012-08-28 14:10:00,12.89,12.89,12.88,12.89,18900.0,12.5573,12.5573,12.5476,12.5573,18900.0
2012-08-28 14:15:00,12.89,12.91,12.88,12.91,16400.0,12.5573,12.5768,12.5476,12.5768,16400.0
2012-08-28 14:20:00,12.91,12.92,12.9,12.91,12400.0,12.5768,12.5866,12.5671,12.5768,12400.0
2012-08-28 14:25:00,12.92,12.93,12.91,12.93,10700.0,12.5866,12.5963,12.5768,12.5963,10700.0
2012-08-28 14:30:00,12.92,12.93,12.92,12.93,6300.0,12.5866,12.5963,12.5866,12.5963,6300.0
2012-08-28 14:35:00,12.92,12.94,12.92,12.94,22600.0,12.5866,12.606,12.5866,12.606,22600.0
2012-08-28 14:40:00,12.94,12.94,12.93,12.93,12800.0,12.606,12.606,12.5963,12.5963,12800.0
2012-08-28 14:45:00,12.93,12.94,12.88,12.89,61000.0,12.5963,12.606,12.5476,12.5573,61000.0
2012-08-28 14:50:00,12.89,12.89,12.85,12.87,61800.0,12.5573,12.5573,12.5184,12.5378,61800.0
2012-08-28 14:55:00,12.88,12.89,12.87,12.88,30500.0,12.5476,12.5573,12.5378,12.5476,30500.0
2012-08-28 15:00:00,12.89,12.91,12.89,12.9,11300.0,12.5573,12.5768,12.5573,12.5671,11300.0
2012-08-28 15:05:00,12.91,12.94,12.91,12.94,79400.0,12.5768,12.606,12.5768,12.606,79400.0
2012-08-28 15:10:00,12.94,12.94,12.92,12.94,33900.0,12.606,12.606,12.5866,12.606,33900.0
2012-08-28 15:15:00,12.94,12.95,12.9,12.91,67000.0,12.606,12.6158,12.5671,12.5768,67000.0
2012-08-28 15:20:00,12.91,12.93,12.9,12.92,49800.0,12.5768,12.5963,12.5671,12.5866,49800.0
2012-08-28 15:25:00,12.93,12.94,12.91,12.91,44100.0,12.5963,12.606,12.5768,12.5768,44100.0
2012-08-28 15:30:00,12.92,12.94,12.89,12.89,144500.0,12.5866,12.606,12.5573,12.5573,144500.0
2012-08-28 15:35:00,12.89,12.93,12.88,12.9,183100.0,12.5573,12.5963,12.5476,12.5671,183100.0
2012-08-28 15:40:00,12.9,12.9,12.83,12.84,99200.0,12.5671,12.5671,12.4989,12.5086,99200.0
2012-08-28 15:45:00,12.84,12.87,12.82,12.84,151900.0,12.5086,12.5378,12.4891,12.5086,151900.0
2012-08-28 15:50:00,12.83,12.84,12.81,12.82,151400.0,12.4989,12.5086,12.4794,12.4891,151400.0
2012-08-28 15:55:00,12.82,12.85,12.79,12.84,424200.0,12.4891,12.5184,12.4599,12.5086,424200.0
2012-08-29 09:30:00,12.9,12.97,12.82,12.97,73800.0,12.5671,12.6353,12.4891,12.6353,73800.0
2012-08-29 09:35:00,12.95,13.01,12.93,12.97,75000.0,12.6158,12.6742,12.5963,12.6353,75000.0
2012-08-29 09:40:00,12.97,12.97,12.88,12.92,90300.0,12.6353,12.6353,12.5476,12.5866,90300.0
2012-08-29 09:45:00,12.92,12.94,12.92,12.93,27600.0,12.5866,12.606,12.5866,12.5963,27600.0
2012-08-29 09:50:00,12.94,12.95,12.9,12.91,113500.0,12.606,12.6158,12.5671,12.5768,113500.0
2012-08-29 09:55:00,12.91,12.92,12.81,12.85,136400.0,12.5768,12.5866,12.4794,12.5184,136400.0
2012-08-29 10:00:00,12.85,12.89,12.83,12.88,33700.0,12.5184,12.5573,12.4989,12.5476,33700.0
2012-08-29 10:05:00,12.89,12.9,12.88,12.89,22100.0,12.5573,12.5671,12.5476,12.5573,22100.0
2012-08-29 10:10:00,12.9,12.93,12.89,12.92,47900.0,12.5671,12.5963,12.5573,12.5866,47900.0
2012-08-29 10:15:00,12.93,12.94,12.9,12.91,36900.0,12.5963,12.606,12.5671,12.5768,36900.0
2012-08-29 10:20:00,12.91,12.93,12.89,12.89,28000.0,12.5768,12.5963,12.5573,12.5573,28000.0
2012-08-29 10:25:00,12.89,12.92,12.89,12.91,27600.0,12.5573,12.5866,12.5573,12.5768,27600.0
2012-08-29 10:30:00,12.92,12.93,12.91,12.92,18000.0,12.5866,12.5963,12.5768,12.5866,18000.0
2012-08-29 10:35:00,12.92,12.92,12.86,12.88,67900.0,12.5866,12.5866,12.5281,12.5476,67900.0
2012-08-29 10:40:00,12.87,12.87,12.84,12.85,55200.0,12.5378,12.5378,12.5086,12.5184,55200.0
2012-08-29 10:45:00,12.85,12.85,12.81,12.82,43400.0,12.5184,12.5184,12.4794,12.4891,43400.0
2012-08-29 10:50:00,12.81,12.83,12.79,12.82,41600.0,12.4794,12.4989,12.4599,12.4891,41600.0
2012-08-29 10:55:00,12.81,12.83,12.8,12.83,19500.0,12.4794,12.4989,12.4697,12.4989,19500.0
2012-08-29 11:00:00,12.82,12.83,12.77,12.77,26600.0,12.4891,12.4989,12.4404,12.4404,26600.0
2012-08-29 11:05:00,12.77,12.78,12.75,12.75,15300.0,12.4404,12.4502,12.4209,12.4209,15300.0
2012-08-29 11:10:00,12.75,12.76,12.75,12.75,10100.0,12.4209,12.4307,12.4209,12.4209,10100.0
2012-08-29 11:15:00,12.75,12.76,12.73,12.76,35600.0,12.4209,12.4307,12.4015,12.4307,35600.0
2012-08-29 11:20:00,12.75,12.76,12.75,12.75,12600.0,12.4209,12.4307,12.4209,12.4209,12600.0
2012-08-29 11:25:00,12.75,12.76,12.75,12.75,31200.0,12.4209,12.4307,12.4209,12.4209,31200.0
2012-08-29 11:30:00,12.75,12.77,12.74,12.74,28200.0,12.4209,12.4404,12.4112,12.4112,28200.0
2012-08-29 11:35:00,12.74,12.79,12.74,12.79,55800.0,12.4112,12.4599,12.4112,12.4599,55800.0
2012-08-29 11:40:00,12.79,12.8,12.78,12.8,16200.0,12.4599,12.4697,12.4502,12.4697,16200.0
2012-08-29 11:45:00,12.79,12.8,12.79,12.79,7100.0,12.4599,12.4697,12.4599,12.4599,7100.0
2012-08-29 11:50:00,12.79,12.8,12.75,12.75,26000.0,12.4599,12.4697,12.4209,12.4209,26000.0
2012-08-29 11:55:00,12.75,12.76,12.72,12.73,22100.0,12.4209,12.4307,12.3917,12.4015,22100.0
2012-08-29 12:00:00,12.73,12.74,12.71,12.72,35400.0,12.4015,12.4112,12.382,12.3917,35400.0
2012-08-29 12:05:00,12.72,12.73,12.68,12.7,37200.0,12.3917,12.4015,12.3528,12.3722,37200.0
2012-08-29 12:10:00,12.7,12.71,12.7,12.7,6600.0,12.3722,12.382,12.3722,12.3722,6600.0
2012-08-29 12:15:00,12.7,12.71,12.66,12.66,19700.0,12.3722,12.382,12.3333,12.3333,19700.0
2012-08-29 12:20:00,12.66,12.67,12.64,12.64,26500.0,12.3333,12.343,12.3138,12.3138,26500.0
2012-08-29 12:25:00,12.65,12.68,12.64,12.67,24700.0,12.3235,12.3528,12.3138,12.343,24700.0
2012-08-29 12:30:00,12.68,12.69,12.67,12.69,7500.0,12.3528,12.3625,12.343,12.3625,7500.0
2012-08-29 12:35:00,12.7,12.74,12.69,12.74,26400.0,12.3722,12.4112,12.3625,12.4112,26400.0
2012-08-29 12:40:00,12.73,12.76,12.73,12.75,38400.0,12.4015,12.4307,12.4015,12.4209,38400.0
2012-08-29 12:45:00,12.75,12.77,12.74,12.75,48300.0,12.4209,12.4404,12.4112,12.4209,48300.0
2012-08-29 12:50:00,12.75,12.76,12.75,12.76,3700.0,12.4209,12.4307,12.4209,12.4307,3700.0
2012-08-29 12:55:00,12.75,12.76,12.75,12.75,1700.0,12.4209,12.4307,12.4209,12.4209,1700.0
2012-08-29 13:00:00,12.75,12.77,12.75,12.76,22900.0,12.4209,12.4404,12.4209,12.4307,22900.0
2012-08-29 13:05:00,12.76,12.76,12.73,12.74,19900.0,12.4307,12.4307,12.4015,12.4112,19900.0
2012-08-29 13:10:00,12.75,12.78,12.75,12.75,31800.0,12.4209,12.4502,12.4209,12.4209,31800.0
2012-08-29 13:15:00,12.76,12.78,12.76,12.77,20200.0,12.4307,12.4502,12.4307,12.4404,20200.0
2012-08-29 13:20:00,12.77,12.79,12.76,12.77,40000.0,12.4404,12.4599,12.4307,12.4404,40000.0
2012-08-29 13:25:00,12.78,12.78,12.77,12.77,6400.0,12.4502,12.4502,12.4404,12.4404,6400.0
2012-08-29 13:30:00,12.77,12.78,12.77,12.78,3600.0,12.4404,12.4502,12.4404,12.4502,3600.0
2012-08-29 13:35:00,12.78,12.78,12.75,12.76,30700.0,12.4502,12.4502,12.4209,12.4307,30700.0
2012-08-29 13:40:00,12.77,12.8,12.77,12.79,37200.0,12.4404,12.4697,12.4404,12.4599,37200.0
2012-08-29 13:45:00,12.79,12.8,12.78,12.8,7100.0,12.4599,12.4697,12.4502,12.4697,7100.0
2012-08-29 13:50:00,12.8,12.8,12.77,12.77,16000.0,12.4697,12.4697,12.4404,12.4404,16000.0
2012-08-29 13:55:00,12.78,12.78,12.75,12.76,40900.0,12.4502,12.4502,12.4209,12.4307,40900.0
2012-08-29 14:00:00,12.77,12.77,12.76,12.76,10800.0,12.4404,12.4404,12.4307,12.4307,10800.0
2012-08-29 14:05:00,12.76,12.76,12.75,12.75,19500.0,12.4307,12.4307,12.4209,12.4209,19500.0
2012-08-29 14:10:00,12.75,12.78,12.75,12.78,14700.0,12.4209,12.4502,12.4209,12.4502,14700.0
2012-08-29 14:15:00,12.78,12.79,12.77,12.77,26800.0,12.4502,12.4599,12.4404,12.4404,26800.0
2012-08-29 14:20:00,12.78,12.8,12.78,12.8,31800.0,12.4502,12.4697,12.4502,12.4697,31800.0
2012-08-29 14:25:00,12.8,12.81,12.79,12.81,12500.0,12.4697,12.4794,12.4599,12.4794,12500.0
2012-08-29 14:30:00,12.81,12.81,12.8,12.81,16800.0,12.4794,12.4794,12.4697,12.4794,16800.0
2012-08-29 14:35:00,12.81,12.86,12.81,12.85,57000.0,12.4794,12.5281,12.4794,12.5184,57000.0
2012-08-29 14:40:00,12.85,12.87,12.84,12.85,26400.0,12.5184,12.5378,12.5086,12.5184,26400.0
2012-08-29 14:45:00,12.85,12.87,12.85,12.87,9600.0,12.5184,12.5378,12.5184,12.5378,9600.0
2012-08-29 14:50:00,12.86,12.86,12.84,12.86,55800.0,12.5281,12.5281,12.5086,12.5281,55800.0
2012-08-29 14:55:00,12.85,12.86,12.85,12.85,8000.0,12.5184,12.5281,12.5184,12.5184,8000.0
2012-08-29 15:00:00,12.85,12.86,12.85,12.85,23300.0,12.5184,12.5281,12.5184,12.5184,23300.0
2012-08-29 15:05:00,12.86,12.86,12.85,12.86,8500.0,12.5281,12.5281,12.5184,12.5281,8500.0
2012-08-29 15:10:00,12.86,12.86,12.85,12.86,15200.0,12.5281,12.5281,12.5184,12.5281,15200.0
2012-08-29 15:15:00,12.86,12.87,12.85,12.86,43700.0,12.5281,12.5378,12.5184,12.5281,43700.0
2012-08-29 15:20:00,12.85,12.87,12.85,12.87,32300.0,12.5184,12.5378,12.5184,12.5378,32300.0
2012-08-29 15:25:00,12.87,12.88,12.86,12.87,18600.0,12.5378,12.5476,12.5281,12.5378,18600.0
2012-08-29 15:30:00,12.87,12.88,12.85,12.85,45600.0,12.5378,12.5476,12.5184,12.5184,45600.0
2012-08-29 15:35:00,12.86,12.86,12.84,12.84,45800.0,12.5281,12.5281,12.5086,12.5086,45800.0
2012-08-29 15:40:00,12.84,12.87,12.84,12.87,87900.0,12.5086,12.5378,12.5086,12.5378,87900.0
2012-08-29 15:45:00,12.87,12.87,12.86,12.87,30700.0,12.5378,12.5378,12.5281,12.5378,30700.0
2012-08-29 15:50:00,12.86,12.87,12.83,12.85,95300.0,12.5281,12.5378,12.4989,12.5184,95300.0
2012-08-29 15:55:00,12.85,12.86,12.83,12.84,116600.0,12.5184,12.5281,12.4989,12.5086,116600.0
2012-08-30 09:30:00,12.8,12.83,12.7,12.75,83500.0,12.4697,12.4989,12.3722,12.4209,83500.0
2012-08-30 09:35:00,12.76,12.86,12.76,12.82,44200.0,12.4307,12.5281,12.4307,12.4891,44200.0
2012-08-30 09:40:00,12.81,12.81,12.77,12.79,28700.0,12.4794,12.4794,12.4404,12.4599,28700.0
2012-08-30 09:45:00,12.8,12.86,12.8,12.86,23200.0,12.4697,12.5281,12.4697,12.5281,23200.0
2012-08-30 09:50:00,12.87,12.9,12.81,12.89,162100.0,12.5378,12.5671,12.4794,12.5573,162100.0
2012-08-30 09:55:00,12.89,12.91,12.87,12.9,79300.0,12.5573,12.5768,12.5378,12.5671,79300.0
2012-08-30 10:00:00,12.9,12.9,12.83,12.87,45800.0,12.5671,12.5671,12.4989,12.5378,45800.0
2012-08-30 10:05:00,12.87,12.88,12.85,12.87,41500.0,12.5378,12.5476,12.5184,12.5378,41500.0
2012-08-30 10:10:00,12.86,12.9,12.85,12.9,32600.0,12.5281,12.5671,12.5184,12.5671,32600.0
2012-08-30 10:15:00,12.9,12.9,12.89,12.89,17200.0,12.5671,12.5671,12.5573,12.5573,17200.0
2012-08-30 10:20:00,12.9,12.9,12.83,12.83,93200.0,12.5671,12.5671,12.4989,12.4989,93200.0
2012-08-30 10:25:00,12.84,12.84,12.78,12.81,50300.0,12.5086,12.5086,12.4502,12.4794,50300.0
2012-08-30 10:30:00,12.81,12.81,12.76,12.78,51600.0,12.4794,12.4794,12.4307,12.4502,51600.0
2012-08-30 10:35:00,12.77,12.78,12.76,12.78,17200.0,12.4404,12.4502,12.4307,12.4502,17200.0
2012-08-30 10:40:00,12.77,12.81,12.75,12.81,43100.0,12.4404,12.4794,12.4209,12.4794,43100.0
2012-08-30 10:45:00,12.81,12.83,12.81,12.82,80900.0,12.4794,12.4989,12.4794,12.4891,80900.0
2012-08-30 10:50:00,12.82,12.82,12.77,12.81,80800.0,12.4891,12.4891,12.4404,12.4794,80800.0
2012-08-30 10:55:00,12.8,12.84,12.8,12.84,55300.0,12.4697,12.5086,12.4697,12.5086,55300.0
2012-08-30 11:00:00,12.83,12.86,12.83,12.86,11500.0,12.4989,12.5281,12.4989,12.5281,11500.0
2012-08-30 11:05:00,12.86,12.86,12.85,12.86,19700.0,12.5281,12.5281,12.5184,12.5281,19700.0
2012-08-30 11:10:00,12.86,12.86,12.83,12.85,38100.0,12.5281,12.5281,12.4989,12.5184,38100.0
2012-08-30 11:15:00,12.85,12.87,12.83,12.87,30800.0,12.5184,12.5378,12.4989,12.5378,30800.0
2012-08-30 11:20:00,12.87,12.87,12.86,12.87,4500.0,12.5378,12.5378,12.5281,12.5378,4500.0
2012-08-30 11:25:00,12.87,12.88,12.86,12.88,49300.0,12.5378,12.5476,12.5281,12.5476,49300.0
2012-08-30 11:30:00,12.88,12.94,12.87,12.91,129400.0,12.5476,12.606,12.5378,12.5768,129400.0
2012-08-30 11:35:00,12.91,12.93,12.91,12.92,28500.0,12.5768,12.5963,12.5768,12.5866,28500.0
2012-08-30 11:40:00,12.92,12.96,12.91,12.95,103300.0,12.5866,12.6255,12.5768,12.6158,103300.0
2012-08-30 11:45:00,12.95,12.97,12.94,12.96,49800.0,12.6158,12.6353,12.606,12.6255,49800.0
2012-08-30 11:50:00,12.96,12.99,12.96,12.99,17900.0,12.6255,12.6547,12.6255,12.6547,17900.0
2012-08-30 11:55:00,12.99,13.01,12.99,13.01,50100.0,12.6547,12.6742,12.6547,12.6742,50100.0
2012-08-30 12:00:00,13.0,13.01,12.99,13.01,46300.0,12.6645,12.6742,12.6547,12.6742,46300.0
2012-08-30 12:05:00,13.01,13.01,13.0,13.01,26000.0,12.6742,12.6742,12.6645,12.6742,26000.0
2012-08-30 12:10:00,13.0,13.01,12.99,13.01,27700.0,12.6645,12.6742,12.6547,12.6742,27700.0
2012-08-30 12:15:00,13.01,13.01,12.99,13.01,33300.0,12.6742,12.6742,12.6547,12.6742,33300.0
2012-08-30 12:20:00,13.0,13.01,13.0,13.01,21200.0,12.6645,12.6742,12.6645,12.6742,21200.0
2012-08-30 12:25:00,13.0,13.01,12.99,13.0,63000.0,12.6645,12.6742,12.6547,12.6645,63000.0
2012-08-30 12:30:00,13.0,13.02,12.99,13.02,29700.0,12.6645,12.684,12.6547,12.684,29700.0
2012-08-30 12:35:00,13.02,13.03,13.0,13.01,46200.0,12.684,12.6937,12.6645,12.6742,46200.0
2012-08-30 12:40:00,13.01,13.01,13.0,13.01,29600.0,12.6742,12.6742,12.6645,12.6742,29600.0
2012-08-30 12:45:00,13.01,13.02,13.01,13.02,37400.0,12.6742,12.684,12.6742,12.684,37400.0
2012-08-30 12:50:00,13.01,13.02,13.01,13.01,5800.0,12.6742,12.684,12.6742,12.6742,5800.0
2012-08-30 12:55:00,13.01,13.02,13.01,13.02,10400.0,12.6742,12.684,12.6742,12.684,10400.0
2012-08-30 13:00:00,13.02,13.02,13.01,13.02,25400.0,12.684,12.684,12.6742,12.684,25400.0
2012-08-30 13:05:00,13.01,13.02,13.01,13.02,20500.0,12.6742,12.684,12.6742,12.684,20500.0
2012-08-30 13:10:00,13.01,13.02,13.01,13.02,8400.0,12.6742,12.684,12.6742,12.684,8400.0
2012-08-30 13:15:00,13.02,13.05,13.01,13.04,100500.0,12.684,12.7132,12.6742,12.7035,100500.0
2012-08-30 13:20:00,13.04,13.04,13.03,13.04,9700.0,12.7035,12.7035,12.6937,12.7035,9700.0
2012-08-30 13:25:00,13.04,13.04,13.01,13.02,45300.0,12.7035,12.7035,12.6742,12.684,45300.0
2012-08-30 13:30:00,13.02,13.03,13.01,13.02,61600.0,12.684,12.6937,12.6742,12.684,61600.0
2012-08-30 13:35:00,13.02,13.02,12.99,12.99,32300.0,12.684,12.684,12.6547,12.6547,32300.0
2012-08-30 13:40:00,12.99,13.0,12.99,13.0,20400.0,12.6547,12.6645,12.6547,12.6645,20400.0
2012-08-30 13:45:00,13.0,13.03,12.99,13.02,77300.0,12.6645,12.6937,12.6547,12.684,77300.0
2012-08-30 13:50:00,13.02,13.02,13.01,13.02,38900.0,12.684,12.684,12.6742,12.684,38900.0
2012-08-30 13:55:00,13.02,13.02,13.01,13.02,11700.0,12.684,12.684,12.6742,12.684,11700.0
2012-08-30 14:00:00,13.02,13.05,13.01,13.05,66200.0,12.684,12.7132,12.6742,12.7132,66200.0
2012-08-30 14:05:00,13.05,13.11,13.04,13.08,123700.0,12.7132,12.7717,12.7035,12.7424,123700.0
2012-08-30 14:10:00,13.07,13.11,13.07,13.09,55500.0,12.7327,12.7717,12.7327,12.7522,55500.0
2012-08-30 14:15:00,13.09,13.1,13.09,13.1,23400.0,12.7522,12.7619,12.7522,12.7619,23400.0
2012-08-30 14:20:00,13.1,13.12,13.1,13.12,53600.0,12.7619,12.7814,12.7619,12.7814,53600.0
2012-08-30 14:25:00,13.12,13.12,13.1,13.11,39600.0,12.7814,12.7814,12.7619,12.7717,39600.0
2012-08-30 14:30:00,13.1,13.11,13.1,13.1,17000.0,12.7619,12.7717,12.7619,12.7619,17000.0
2012-08-30 14:35:00,13.11,13.11,13.08,13.1,83200.0,12.7717,12.7717,12.7424,12.7619,83200.0
2012-08-30 14:40:00,13.1,13.1,13.07,13.07,83200.0,12.7619,12.7619,12.7327,12.7327,83200.0
2012-08-30 14:45:00,13.07,13.07,13.06,13.07,17900.0,12.7327,12.7327,12.7229,12.7327,17900.0
2012-08-30 14:50:00,13.07,13.09,13.07,13.09,34000.0,12.7327,12.7522,12.7327,12.7522,34000.0
2012-08-30 14:55:00,13.09,13.09,13.08,13.09,20100.0,12.7522,12.7522,12.7424,12.7522,20100.0
2012-08-30 15:00:00,13.09,13.09,13.06,13.06,70500.0,12.7522,12.7522,12.7229,12.7229,70500.0
2012-08-30 15:05:00,13.06,13.07,13.03,13.04,86100.0,12.7229,12.7327,12.6937,12.7035,86100.0
2012-08-30 15:10:00,13.04,13.04,13.02,13.03,72300.0,12.7035,12.7035,12.684,12.6937,72300.0
2012-08-30 15:15:00,13.03,13.03,13.02,13.03,27100.0,12.6937,12.6937,12.684,12.6937,27100.0
2012-08-30 15:20:00,13.02,13.04,13.02,13.02,66700.0,12.684,12.7035,12.684,12.684,66700.0
2012-08-30 15:25:00,13.02,13.03,13.02,13.03,24600.0,12.684,12.6937,12.684,12.6937,24600.0
2012-08-30 15:30:00,13.03,13.03,13.02,13.03,31000.0,12.6937,12.6937,12.684,12.6937,31000.0
2012-08-30 15:35:00,13.03,13.03,13.0,13.0,102600.0,12.6937,12.6937,12.6645,12.6645,102600.0
2012-08-30 15:40:00,13.0,13.05,13.0,13.03,129500.0,12.6645,12.7132,12.6645,12.6937,129500.0
2012-08-30 15:45:00,13.02,13.02,12.96,12.99,174300.0,12.684,12.684,12.6255,12.6547,174300.0
2012-08-30 15:50:00,12.99,13.01,12.98,13.01,154200.0,12.6547,12.6742,12.645,12.6742,154200.0
2012-08-30 15:55:00,13.01,13.03,12.99,13.0,307600.0,12.6742,12.6937,12.6547,12.6645,307600.0
2012-08-31 09:30:00,12.7,12.89,12.7,12.84,370100.0,12.3722,12.5573,12.3722,12.5086,370100.0
2012-08-31 09:35:00,12.83,12.88,12.77,12.87,95200.0,12.4989,12.5476,12.4404,12.5378,95200.0
2012-08-31 09:40:00,12.88,12.88,12.77,12.77,81400.0,12.5476,12.5476,12.4404,12.4404,81400.0
2012-08-31 09:45:00,12.78,12.81,12.71,12.71,78900.0,12.4502,12.4794,12.382,12.382,78900.0
2012-08-31 09:50:00,12.71,12.73,12.7,12.7,63500.0,12.382,12.4015,12.3722,12.3722,63500.0
2012-08-31 09:55:00,12.71,12.71,12.7,12.7,29300.0,12.382,12.382,12.3722,12.3722,29300.0
2012-08-31 10:00:00,12.7,12.74,12.66,12.68,189900.0,12.3722,12.4112,12.3333,12.3528,189900.0
2012-08-31 10:05:00,12.69,12.69,12.57,12.61,217500.0,12.3625,12.3625,12.2456,12.2846,217500.0
2012-08-31 10:10:00,12.61,12.72,12.61,12.71,127400.0,12.2846,12.3917,12.2846,12.382,127400.0
2012-08-31 10:15:00,12.72,13.1,12.71,13.05,617700.0,12.3917,12.7619,12.382,12.7132,617700.0
2012-08-31 10:20:00,13.05,13.19,13.05,13.13,145300.0,12.7132,12.8496,12.7132,12.7911,145300.0
2012-08-31 10:25:00,13.12,13.13,12.99,12.99,104100.0,12.7814,12.7911,12.6547,12.6547,104100.0
2012-08-31 10:30:00,12.99,13.1,12.99,13.09,98300.0,12.6547,12.7619,12.6547,12.7522,98300.0
2012-08-31 10:35:00,13.08,13.09,12.93,12.95,110400.0,12.7424,12.7522,12.5963,12.6158,110400.0
2012-08-31 10:40:00,12.95,12.99,12.95,12.98,43400.0,12.6158,12.6547,12.6158,12.645,43400.0
2012-08-31 10:45:00,12.98,13.04,12.97,12.97,79100.0,12.645,12.7035,12.6353,12.6353,79100.0
2012-08-31 10:50:00,12.98,13.03,12.97,13.03,78300.0,12.645,12.6937,12.6353,12.6937,78300.0
2012-08-31 10:55:00,13.02,13.08,13.02,13.04,44200.0,12.684,12.7424,12.684,12.7035,44200.0
2012-08-31 11:00:00,13.05,13.14,13.05,13.13,79700.0,12.7132,12.8009,12.7132,12.7911,79700.0
2012-08-31 11:05:00,13.12,13.17,13.1,13.17,133200.0,12.7814,12.8301,12.7619,12.8301,133200.0
2012-08-31 11:10:00,13.16,13.21,13.16,13.2,79000.0,12.8204,12.8691,12.8204,12.8593,79000.0
2012-08-31 11:15:00,13.2,13.21,13.15,13.16,48200.0,12.8593,12.8691,12.8106,12.8204,48200.0
2012-08-31 11:20:00,13.16,13.19,13.16,13.16,36300.0,12.8204,12.8496,12.8204,12.8204,36300.0
2012-08-31 11:25:00,13.16,13.16,13.12,13.13,46000.0,12.8204,12.8204,12.7814,12.7911,46000.0
2012-08-31 11:30:00,13.14,13.18,13.14,13.17,31700.0,12.8009,12.8398,12.8009,12.8301,31700.0
2012-08-31 11:35:00,13.18,13.18,13.17,13.17,21100.0,12.8398,12.8398,12.8301,12.8301,21100.0
2012-08-31 11:40:00,13.18,13.2,13.17,13.19,43900.0,12.8398,12.8593,12.8301,12.8496,43900.0
2012-08-31 11:45:00,13.19,13.21,13.18,13.2,59500.0,12.8496,12.8691,12.8398,12.8593,59500.0
2012-08-31 11:50:00,13.2,13.24,13.19,13.21,57100.0,12.8593,12.8983,12.8496,12.8691,57100.0
2012-08-31 11:55:00,13.21,13.21,13.16,13.16,40000.0,12.8691,12.8691,12.8204,12.8204,40000.0
2012-08-31 12:00:00,13.16,13.16,13.1,13.1,30400.0,12.8204,12.8204,12.7619,12.7619,30400.0
2012-08-31 12:05:00,13.11,13.12,13.09,13.11,119300.0,12.7717,12.7814,12.7522,12.7717,119300.0
2012-08-31 12:10:00,13.1,13.12,13.1,13.11,72100.0,12.7619,12.7814,12.7619,12.7717,72100.0
2012-08-31 12:15:00,13.12,13.16,13.12,13.15,29100.0,12.7814,12.8204,12.7814,12.8106,29100.0
2012-08-31 12:20:00,13.15,13.19,13.15,13.19,69300.0,12.8106,12.8496,12.8106,12.8496,69300.0
2012-08-31 12:25:00,13.18,13.24,13.18,13.24,59300.0,12.8398,12.8983,12.8398,12.8983,59300.0
2012-08-31 12:30:00,13.23,13.24,13.19,13.23,37400.0,12.8886,12.8983,12.8496,12.8886,37400.0
2012-08-31 12:35:00,13.23,13.26,13.22,13.25,93100.0,12.8886,12.9178,12.8788,12.908,93100.0
2012-08-31 12:40:00,13.24,13.31,13.24,13.31,92000.0,12.8983,12.9665,12.8983,12.9665,92000.0
2012-08-31 12:45:00,13.32,13.38,13.3,13.35,133200.0,12.9762,13.0347,12.9567,13.0055,133200.0
2012-08-31 12:50:00,13.36,13.38,13.32,13.35,123000.0,13.0152,13.0347,12.9762,13.0055,123000.0
2012-08-31 12:55:00,13.35,13.46,13.34,13.44,136700.0,13.0055,13.1126,12.9957,13.0931,136700.0
2012-08-31 13:00:00,13.44,13.44,13.34,13.36,95300.0,13.0931,13.0931,12.9957,13.0152,95300.0
2012-08-31 13:05:00,13.35,13.38,13.31,13.32,63100.0,13.0055,13.0347,12.9665,12.9762,63100.0
2012-08-31 13:10:00,13.31,13.31,13.26,13.27,37400.0,12.9665,12.9665,12.9178,12.9275,37400.0
2012-08-31 13:15:00,13.27,13.31,13.26,13.26,71800.0,12.9275,12.9665,12.9178,12.9178,71800.0
2012-08-31 13:20:00,13.26,13.35,13.26,13.34,75400.0,12.9178,13.0055,12.9178,12.9957,75400.0
2012-08-31 13:25:00,13.34,13.34,13.31,13.31,38800.0,12.9957,12.9957,12.9665,12.9665,38800.0
2012-08-31 13:30:00,13.31,13.33,13.29,13.31,41200.0,12.9665,12.986,12.947,12.9665,41200.0
2012-08-31 13:35:00,13.32,13.37,13.31,13.32,50000.0,12.9762,13.0249,12.9665,12.9762,50000.0
2012-08-31 13:40:00,13.32,13.34,13.32,13.33,17700.0,12.9762,12.9957,12.9762,12.986,17700.0
2012-08-31 13:45:00,13.33,13.35,13.29,13.29,122500.0,12.986,13.0055,12.947,12.947,122500.0
2012-08-31 13:50:00,13.29,13.32,13.26,13.31,42700.0,12.947,12.9762,12.9178,12.9665,42700.0
2012-08-31 13:55:00,13.32,13.32,13.27,13.27,27800.0,12.9762,12.9762,12.9275,12.9275,27800.0
2012-08-31 14:00:00,13.27,13.31,13.27,13.28,25400.0,12.9275,12.9665,12.9275,12.9373,25400.0
2012-08-31 14:05:00,13.29,13.29,13.27,13.29,28900.0,12.947,12.947,12.9275,12.947,28900.0
2012-08-31 14:10:00,13.28,13.29,13.24,13.24,28300.0,12.9373,12.947,12.8983,12.8983,28300.0
2012-08-31 14:15:00,13.24,13.3,13.23,13.3,59400.0,12.8983,12.9567,12.8886,12.9567,59400.0
2012-08-31 14:20:00,13.31,13.32,13.28,13.3,32400.0,12.9665,12.9762,12.9373,12.9567,32400.0
2012-08-31 14:25:00,13.31,13.36,13.31,13.36,59700.0,12.9665,13.0152,12.9665,13.0152,59700.0
2012-08-31 14:30:00,13.36,13.39,13.35,13.38,46700.0,13.0152,13.0444,13.0055,13.0347,46700.0
2012-08-31 14:35:00,13.39,13.4,13.36,13.39,66700.0,13.0444,13.0542,13.0152,13.0444,66700.0
2012-08-31 14:40:00,13.39,13.4,13.36,13.37,61800.0,13.0444,13.0542,13.0152,13.0249,61800.0
2012-08-31 14:45:00,13.36,13.43,13.34,13.42,242500.0,13.0152,13.0834,12.9957,13.0737,242500.0
2012-08-31 14:50:00,13.42,13.5,13.41,13.49,149300.0,13.0737,13.1516,13.0639,13.1418,149300.0
2012-08-31 14:55:00,13.49,13.53,13.48,13.51,97600.0,13.1418,13.1808,13.1321,13.1613,97600.0
2012-08-31 15:00:00,13.5,13.51,13.41,13.42,130300.0,13.1516,13.1613,13.0639,13.0737,130300.0
2012-08-31 15:05:00,13.42,13.43,13.37,13.37,62900.0,13.0737,13.0834,13.0249,13.0249,62900.0
2012-08-31 15:10:00,13.37,13.37,13.33,13.34,89100.0,13.0249,13.0249,12.986,12.9957,89100.0
2012-08-31 15:15:00,13.34,13.38,13.32,13.37,86300.0,12.9957,13.0347,12.9762,13.0249,86300.0
2012-08-31 15:20:00,13.38,13.38,13.32,13.33,63600.0,13.0347,13.0347,12.9762,12.986,63600.0
2012-08-31 15:25:00,13.32,13.36,13.29,13.33,172400.0,12.9762,13.0152,12.947,12.986,172400.0
2012-08-31 15:30:00,13.33,13.34,13.27,13.29,166700.0,12.986,12.9957,12.9275,12.947,166700.0
2012-08-31 15:35:00,13.29,13.36,13.29,13.36,110200.0,12.947,13.0152,12.947,13.0152,110200.0
2012-08-31 15:40:00,13.36,13.36,13.32,13.33,115700.0,13.0152,13.0152,12.9762,12.986,115700.0
2012-08-31 15:45:00,13.33,13.37,13.32,13.37,138000.0,12.986,13.0249,12.9762,13.0249,138000.0
2012-08-31 15:50:00,13.36,13.36,13.31,13.32,216900.0,13.0152,13.0152,12.9665,12.9762,216900.0
2012-08-31 15:55:00,13.32,13.35,13.32,13.33,295500.0,12.9762,13.0055,12.9762,12.986,295500.0
2012-09-04 09:30:00,13.22,13.29,13.0,13.07,162700.0,12.8788,12.947,12.6645,12.7327,162700.0
2012-09-04 09:35:00,13.07,13.21,12.93,12.93,88700.0,12.7327,12.8691,12.5963,12.5963,88700.0
2012-09-04 09:40:00,12.93,13.03,12.92,13.0,132200.0,12.5963,12.6937,12.5866,12.6645,132200.0
2012-09-04 09:45:00,13.0,13.07,12.94,13.07,56300.0,12.6645,12.7327,12.606,12.7327,56300.0
2012-09-04 09:50:00,13.07,13.07,13.02,13.05,81900.0,12.7327,12.7327,12.684,12.7132,81900.0
2012-09-04 09:55:00,13.06,13.09,13.02,13.03,86800.0,12.7229,12.7522,12.684,12.6937,86800.0
2012-09-04 10:00:00,13.03,13.03,12.97,12.97,126400.0,12.6937,12.6937,12.6353,12.6353,126400.0
2012-09-04 10:05:00,12.98,12.99,12.83,12.83,146800.0,12.645,12.6547,12.4989,12.4989,146800.0
2012-09-04 10:10:00,12.83,12.85,12.78,12.78,93900.0,12.4989,12.5184,12.4502,12.4502,93900.0
2012-09-04 10:15:00,12.79,12.83,12.79,12.83,119800.0,12.4599,12.4989,12.4599,12.4989,119800.0
2012-09-04 10:20:00,12.83,12.86,12.83,12.83,59500.0,12.4989,12.5281,12.4989,12.4989,59500.0
2012-09-04 10:25:00,12.83,12.83,12.79,12.8,31300.0,12.4989,12.4989,12.4599,12.4697,31300.0
2012-09-04 10:30:00,12.79,12.85,12.75,12.85,120000.0,12.4599,12.5184,12.4209,12.5184,120000.0
2012-09-04 10:35:00,12.84,12.92,12.84,12.9,111400.0,12.5086,12.5866,12.5086,12.5671,111400.0
2012-09-04 10:40:00,12.9,12.9,12.83,12.85,53800.0,12.5671,12.5671,12.4989,12.5184,53800.0
2012-09-04 10:45:00,12.84,12.84,12.78,12.79,68300.0,12.5086,12.5086,12.4502,12.4599,68300.0
2012-09-04 10:50:00,12.79,12.81,12.78,12.8,43700.0,12.4599,12.4794,12.4502,12.4697,43700.0
2012-09-04 10:55:00,12.79,12.8,12.72,12.76,111900.0,12.4599,12.4697,12.3917,12.4307,111900.0
2012-09-04 11:00:00,12.75,12.79,12.73,12.79,54900.0,12.4209,12.4599,12.4015,12.4599,54900.0
2012-09-04 11:05:00,12.79,12.82,12.78,12.79,77600.0,12.4599,12.4891,12.4502,12.4599,77600.0
2012-09-04 11:10:00,12.8,12.82,12.79,12.82,39200.0,12.4697,12.4891,12.4599,12.4891,39200.0
2012-09-04 11:15:00,12.82,12.84,12.82,12.82,41100.0,12.4891,12.5086,12.4891,12.4891,41100.0
2012-09-04 11:20:00,12.83,12.85,12.82,12.85,38600.0,12.4989,12.5184,12.4891,12.5184,38600.0
2012-09-04 11:25:00,12.85,12.85,12.84,12.85,27300.0,12.5184,12.5184,12.5086,12.5184,27300.0
2012-09-04 11:30:00,12.85,12.85,12.8,12.8,99300.0,12.5184,12.5184,12.4697,12.4697,99300.0
2012-09-04 11:35:00,12.81,12.81,12.8,12.8,19400.0,12.4794,12.4794,12.4697,12.4697,19400.0
2012-09-04 11:40:00,12.81,12.83,12.79,12.83,70500.0,12.4794,12.4989,12.4599,12.4989,70500.0
2012-09-04 11:45:00,12.83,12.86,12.81,12.86,97000.0,12.4989,12.5281,12.4794,12.5281,97000.0
2012-09-04 11:50:00,12.86,12.9,12.85,12.87,67500.0,12.5281,12.5671,12.5184,12.5378,67500.0
2012-09-04 11:55:00,12.88,12.93,12.87,12.91,62400.0,12.5476,12.5963,12.5378,12.5768,62400.0
2012-09-04 12:00:00,12.91,12.92,12.89,12.91,94200.0,12.5768,12.5866,12.5573,12.5768,94200.0
2012-09-04 12:05:00,12.92,12.93,12.89,12.89,42200.0,12.5866,12.5963,12.5573,12.5573,42200.0
2012-09-04 12:10:00,12.89,12.91,12.89,12.9,23900.0,12.5573,12.5768,12.5573,12.5671,23900.0
2012-09-04 12:15:00,12.91,12.93,12.9,12.91,40200.0,12.5768,12.5963,12.5671,12.5768,40200.0
2012-09-04 12:20:00,12.9,12.91,12.82,12.82,40500.0,12.5671,12.5768,12.4891,12.4891,40500.0
2012-09-04 12:25:00,12.82,12.83,12.8,12.8,14400.0,12.4891,12.4989,12.4697,12.4697,14400.0
2012-09-04 12:30:00,12.81,12.81,12.8,12.8,28800.0,12.4794,12.4794,12.4697,12.4697,28800.0
2012-09-04 12:35:00,12.81,12.81,12.79,12.79,43600.0,12.4794,12.4794,12.4599,12.4599,43600.0
2012-09-04 12:40:00,12.79,12.83,12.79,12.83,42900.0,12.4599,12.4989,12.4599,12.4989,42900.0
2012-09-04 12:45:00,12.83,12.84,12.82,12.82,20500.0,12.4989,12.5086,12.4891,12.4891,20500.0
2012-09-04 12:50:00,12.82,12.82,12.81,12.81,14000.0,12.4891,12.4891,12.4794,12.4794,14000.0
2012-09-04 12:55:00,12.81,12.82,12.81,12.81,28800.0,12.4794,12.4891,12.4794,12.4794,28800.0
2012-09-04 13:00:00,12.82,12.88,12.81,12.88,50600.0,12.4891,12.5476,12.4794,12.5476,50600.0
2012-09-04 13:05:00,12.88,12.88,12.83,12.85,55800.0,12.5476,12.5476,12.4989,12.5184,55800.0
2012-09-04 13:10:00,12.85,12.87,12.85,12.86,23100.0,12.5184,12.5378,12.5184,12.5281,23100.0
2012-09-04 13:15:00,12.87,12.87,12.86,12.86,15500.0,12.5378,12.5378,12.5281,12.5281,15500.0
2012-09-04 13:20:00,12.87,12.93,12.87,12.93,49800.0,12.5378,12.5963,12.5378,12.5963,49800.0
2012-09-04 13:25:00,12.93,12.93,12.89,12.89,53900.0,12.5963,12.5963,12.5573,12.5573,53900.0
2012-09-04 13:30:00,12.89,12.9,12.86,12.86,80700.0,12.5573,12.5671,12.5281,12.5281,80700.0
2012-09-04 13:35:00,12.86,12.88,12.86,12.88,23200.0,12.5281,12.5476,12.5281,12.5476,23200.0
2012-09-04 13:40:00,12.88,12.88,12.86,12.87,52300.0,12.5476,12.5476,12.5281,12.5378,52300.0
2012-09-04 13:45:00,12.87,12.89,12.87,12.89,29800.0,12.5378,12.5573,12.5378,12.5573,29800.0
2012-09-04 13:50:00,12.89,12.89,12.87,12.87,51700.0,12.5573,12.5573,12.5378,12.5378,51700.0
2012-09-04 13:55:00,12.88,12.88,12.87,12.88,24300.0,12.5476,12.5476,12.5378,12.5476,24300.0
2012-09-04 14:00:00,12.88,12.94,12.88,12.92,37200.0,12.5476,12.606,12.5476,12.5866,37200.0
2012-09-04 14:05:00,12.93,13.0,12.92,12.98,84500.0,12.5963,12.6645,12.5866,12.645,84500.0
2012-09-04 14:10:00,12.99,12.99,12.98,12.99,18800.0,12.6547,12.6547,12.645,12.6547,18800.0
2012-09-04 14:15:00,12.98,13.02,12.98,13.01,44400.0,12.645,12.684,12.645,12.6742,44400.0
2012-09-04 14:20:00,13.01,13.04,12.99,13.01,72400.0,12.6742,12.7035,12.6547,12.6742,72400.0
2012-09-04 14:25:00,13.01,13.02,13.0,13.02,36700.0,12.6742,12.684,12.6645,12.684,36700.0
2012-09-04 14:30:00,13.01,13.07,13.01,13.07,31100.0,12.6742,12.7327,12.6742,12.7327,31100.0
2012-09-04 14:35:00,13.06,13.12,13.06,13.09,115200.0,12.7229,12.7814,12.7229,12.7522,115200.0
2012-09-04 14:40:00,13.09,13.09,13.05,13.07,35900.0,12.7522,12.7522,12.7132,12.7327,35900.0
2012-09-04 14:45:00,13.06,13.07,13.06,13.06,22300.0,12.7229,12.7327,12.7229,12.7229,22300.0
2012-09-04 14:50:00,13.06,13.07,13.02,13.02,45300.0,12.7229,12.7327,12.684,12.684,45300.0
2012-09-04 14:55:00,13.02,13.04,13.01,13.01,48900.0,12.684,12.7035,12.6742,12.6742,48900.0
2012-09-04 15:00:00,13.02,13.02,13.01,13.01,18500.0,12.684,12.684,12.6742,12.6742,18500.0
2012-09-04 15:05:00,13.01,13.02,13.01,13.01,15700.0,12.6742,12.684,12.6742,12.6742,15700.0
2012-09-04 15:10:00,13.01,13.02,12.98,12.98,43600.0,12.6742,12.684,12.645,12.645,43600.0
2012-09-04 15:15:00,12.98,13.02,12.96,13.01,101500.0,12.645,12.684,12.6255,12.6742,101500.0
2012-09-04 15:20:00,13.0,13.03,13.0,13.01,53300.0,12.6645,12.6937,12.6645,12.6742,53300.0
2012-09-04 15:25:00,13.01,13.06,13.01,13.06,94700.0,12.6742,12.7229,12.6742,12.7229,94700.0
2012-09-04 15:30:00,13.07,13.07,13.03,13.04,114000.0,12.7327,12.7327,12.6937,12.7035,114000.0
2012-09-04 15:35:00,13.04,13.06,13.04,13.05,101200.0,12.7035,12.7229,12.7035,12.7132,101200.0
2012-09-04 15:40:00,13.04,13.05,13.04,13.04,95200.0,12.7035,12.7132,12.7035,12.7035,95200.0
2012-09-04 15:45:00,13.04,13.08,13.03,13.07,177400.0,12.7035,12.7424,12.6937,12.7327,177400.0
2012-09-04 15:50:00,13.07,13.07,13.02,13.04,131300.0,12.7327,12.7327,12.684,12.7035,131300.0
2012-09-04 15:55:00,13.04,13.06,13.03,13.03,262900.0,12.7035,12.7229,12.6937,12.6937,262900.0
2012-09-05 09:30:00,12.91,13.09,12.87,13.01,79100.0,12.5768,12.7522,12.5378,12.6742,79100.0
2012-09-05 09:35:00,13.01,13.01,12.93,12.97,84100.0,12.6742,12.6742,12.5963,12.6353,84100.0
2012-09-05 09:40:00,12.97,12.97,12.89,12.92,41300.0,12.6353,12.6353,12.5573,12.5866,41300.0
2012-09-05 09:45:00,12.92,12.97,12.88,12.95,76300.0,12.5866,12.6353,12.5476,12.6158,76300.0
2012-09-05 09:50:00,12.95,12.95,12.9,12.91,35500.0,12.6158,12.6158,12.5671,12.5768,35500.0
2012-09-05 09:55:00,12.91,13.01,12.91,13.0,47300.0,12.5768,12.6742,12.5768,12.6645,47300.0
2012-09-05 10:00:00,13.0,13.06,12.99,13.03,60800.0,12.6645,12.7229,12.6547,12.6937,60800.0
2012-09-05 10:05:00,13.03,13.05,13.0,13.02,34900.0,12.6937,12.7132,12.6645,12.684,34900.0
2012-09-05 10:10:00,13.01,13.14,13.01,13.12,110100.0,12.6742,12.8009,12.6742,12.7814,110100.0
2012-09-05 10:15:00,13.12,13.13,13.1,13.1,36900.0,12.7814,12.7911,12.7619,12.7619,36900.0
2012-09-05 10:20:00,13.09,13.13,13.08,13.09,50100.0,12.7522,12.7911,12.7424,12.7522,50100.0
2012-09-05 10:25:00,13.09,13.19,13.09,13.19,91800.0,12.7522,12.8496,12.7522,12.8496,91800.0
2012-09-05 10:30:00,13.19,13.19,13.12,13.13,57800.0,12.8496,12.8496,12.7814,12.7911,57800.0
2012-09-05 10:35:00,13.13,13.2,13.11,13.17,97700.0,12.7911,12.8593,12.7717,12.8301,97700.0
2012-09-05 10:40:00,13.18,13.19,13.16,13.16,37600.0,12.8398,12.8496,12.8204,12.8204,37600.0
2012-09-05 10:45:00,13.17,13.17,13.07,13.08,55600.0,12.8301,12.8301,12.7327,12.7424,55600.0
2012-09-05 10:50:00,13.07,13.08,13.04,13.08,57500.0,12.7327,12.7424,12.7035,12.7424,57500.0
2012-09-05 10:55:00,13.07,13.1,13.05,13.08,77100.0,12.7327,12.7619,12.7132,12.7424,77100.0
2012-09-05 11:00:00,13.07,13.09,13.05,13.08,95200.0,12.7327,12.7522,12.7132,12.7424,95200.0
2012-09-05 11:05:00,13.08,13.11,13.07,13.11,50400.0,12.7424,12.7717,12.7327,12.7717,50400.0
2012-09-05 11:10:00,13.1,13.13,13.1,13.12,32300.0,12.7619,12.7911,12.7619,12.7814,32300.0
2012-09-05 11:15:00,13.13,13.13,13.1,13.13,43800.0,12.7911,12.7911,12.7619,12.7911,43800.0
2012-09-05 11:20:00,13.14,13.16,13.12,13.12,38700.0,12.8009,12.8204,12.7814,12.7814,38700.0
2012-09-05 11:25:00,13.12,13.16,13.1,13.16,31900.0,12.7814,12.8204,12.7619,12.8204,31900.0
2012-09-05 11:30:00,13.15,13.2,13.14,13.18,48000.0,12.8106,12.8593,12.8009,12.8398,48000.0
2012-09-05 11:35:00,13.18,13.19,13.16,13.17,29000.0,12.8398,12.8496,12.8204,12.8301,29000.0
2012-09-05 11:40:00,13.17,13.18,13.16,13.16,26400.0,12.8301,12.8398,12.8204,12.8204,26400.0
2012-09-05 11:45:00,13.16,13.16,13.11,13.13,28000.0,12.8204,12.8204,12.7717,12.7911,28000.0
2012-09-05 11:50:00,13.14,13.14,13.1,13.11,29400.0,12.8009,12.8009,12.7619,12.7717,29400.0
2012-09-05 11:55:00,13.11,13.11,13.09,13.1,22900.0,12.7717,12.7717,12.7522,12.7619,22900.0
2012-09-05 12:00:00,13.09,13.11,13.07,13.11,35800.0,12.7522,12.7717,12.7327,12.7717,35800.0
2012-09-05 12:05:00,13.11,13.13,13.1,13.13,24500.0,12.7717,12.7911,12.7619,12.7911,24500.0
2012-09-05 12:10:00,13.14,13.15,13.13,13.15,31900.0,12.8009,12.8106,12.7911,12.8106,31900.0
2012-09-05 12:15:00,13.15,13.15,13.14,13.15,21500.0,12.8106,12.8106,12.8009,12.8106,21500.0
2012-09-05 12:20:00,13.15,13.15,13.14,13.14,23100.0,12.8106,12.8106,12.8009,12.8009,23100.0
2012-09-05 12:25:00,13.14,13.15,13.14,13.14,6800.0,12.8009,12.8106,12.8009,12.8009,6800.0
2012-09-05 12:30:00,13.15,13.17,13.12,13.13,60600.0,12.8106,12.8301,12.7814,12.7911,60600.0
2012-09-05 12:35:00,13.12,13.12,13.1,13.1,27500.0,12.7814,12.7814,12.7619,12.7619,27500.0
2012-09-05 12:40:00,13.11,13.14,13.1,13.13,24300.0,12.7717,12.8009,12.7619,12.7911,24300.0
2012-09-05 12:45:00,13.13,13.14,13.13,13.14,5300.0,12.7911,12.8009,12.7911,12.8009,5300.0
2012-09-05 12:50:00,13.13,13.14,13.11,13.11,21100.0,12.7911,12.8009,12.7717,12.7717,21100.0
2012-09-05 12:55:00,13.11,13.14,13.11,13.13,30800.0,12.7717,12.8009,12.7717,12.7911,30800.0
2012-09-05 13:00:00,13.13,13.13,13.12,13.13,15100.0,12.7911,12.7911,12.7814,12.7911,15100.0
2012-09-05 13:05:00,13.12,13.13,13.11,13.11,19800.0,12.7814,12.7911,12.7717,12.7717,19800.0
2012-09-05 13:10:00,13.12,13.12,13.11,13.11,8900.0,12.7814,12.7814,12.7717,12.7717,8900.0
2012-09-05 13:15:00,13.12,13.13,13.1,13.1,60400.0,12.7814,12.7911,12.7619,12.7619,60400.0
2012-09-05 13:20:00,13.11,13.11,13.1,13.11,14400.0,12.7717,12.7717,12.7619,12.7717,14400.0
2012-09-05 13:25:00,13.1,13.12,13.1,13.12,17600.0,12.7619,12.7814,12.7619,12.7814,17600.0
2012-09-05 13:30:00,13.11,13.12,13.07,13.07,114400.0,12.7717,12.7814,12.7327,12.7327,114400.0
2012-09-05 13:35:00,13.07,13.11,13.05,13.11,49300.0,12.7327,12.7717,12.7132,12.7717,49300.0
2012-09-05 13:40:00,13.11,13.11,13.1,13.1,27200.0,12.7717,12.7717,12.7619,12.7619,27200.0
2012-09-05 13:45:00,13.11,13.12,13.08,13.11,74900.0,12.7717,12.7814,12.7424,12.7717,74900.0
2012-09-05 13:50:00,13.11,13.14,13.1,13.11,30300.0,12.7717,12.8009,12.7619,12.7717,30300.0
2012-09-05 13:55:00,13.11,13.15,13.1,13.15,41500.0,12.7717,12.8106,12.7619,12.8106,41500.0
2012-09-05 14:00:00,13.14,13.15,13.1,13.12,49000.0,12.8009,12.8106,12.7619,12.7814,49000.0
2012-09-05 14:05:00,13.12,13.13,13.11,13.12,43000.0,12.7814,12.7911,12.7717,12.7814,43000.0
2012-09-05 14:10:00,13.12,13.12,13.11,13.11,24700.0,12.7814,12.7814,12.7717,12.7717,24700.0
2012-09-05 14:15:00,13.11,13.13,13.11,13.12,17300.0,12.7717,12.7911,12.7717,12.7814,17300.0
2012-09-05 14:20:00,13.12,13.15,13.12,13.15,25000.0,12.7814,12.8106,12.7814,12.8106,25000.0
2012-09-05 14:25:00,13.14,13.15,13.14,13.15,6100.0,12.8009,12.8106,12.8009,12.8106,6100.0
2012-09-05 14:30:00,13.15,13.16,13.14,13.15,21600.0,12.8106,12.8204,12.8009,12.8106,21600.0
2012-09-05 14:35:00,13.15,13.16,13.15,13.16,19600.0,12.8106,12.8204,12.8106,12.8204,19600.0
2012-09-05 14:40:00,13.15,13.16,13.15,13.15,17700.0,12.8106,12.8204,12.8106,12.8106,17700.0
2012-09-05 14:45:00,13.15,13.16,13.15,13.15,19700.0,12.8106,12.8204,12.8106,12.8106,19700.0
2012-09-05 14:50:00,13.16,13.18,13.15,13.18,41200.0,12.8204,12.8398,12.8106,12.8398,41200.0
2012-09-05 14:55:00,13.18,13.19,13.17,13.18,28500.0,12.8398,12.8496,12.8301,12.8398,28500.0
2012-09-05 15:00:00,13.18,13.2,13.16,13.16,66800.0,12.8398,12.8593,12.8204,12.8204,66800.0
2012-09-05 15:05:00,13.17,13.17,13.15,13.17,28700.0,12.8301,12.8301,12.8106,12.8301,28700.0
2012-09-05 15:10:00,13.17,13.17,13.15,13.15,51400.0,12.8301,12.8301,12.8106,12.8106,51400.0
2012-09-05 15:15:00,13.15,13.16,13.15,13.16,19700.0,12.8106,12.8204,12.8106,12.8204,19700.0
2012-09-05 15:20:00,13.15,13.16,13.15,13.16,23500.0,12.8106,12.8204,12.8106,12.8204,23500.0
2012-09-05 15:25:00,13.16,13.16,13.15,13.15,39300.0,12.8204,12.8204,12.8106,12.8106,39300.0
2012-09-05 15:30:00,13.16,13.19,13.14,13.18,82600.0,12.8204,12.8496,12.8009,12.8398,82600.0
2012-09-05 15:35:00,13.19,13.19,13.16,13.18,83900.0,12.8496,12.8496,12.8204,12.8398,83900.0
2012-09-05 15:40:00,13.18,13.2,13.17,13.18,87700.0,12.8398,12.8593,12.8301,12.8398,87700.0
2012-09-05 15:45:00,13.17,13.18,13.15,13.18,93700.0,12.8301,12.8398,12.8106,12.8398,93700.0
2012-09-05 15:50:00,13.17,13.17,13.15,13.15,58600.0,12.8301,12.8301,12.8106,12.8106,58600.0
2012-09-05 15:55:00,13.15,13.16,13.14,13.15,115000.0,12.8106,12.8204,12.8009,12.8106,115000.0
2012-09-06 09:30:00,13.33,13.48,13.23,13.43,147900.0,12.986,13.1321,12.8886,13.0834,147900.0
2012-09-06 09:35:00,13.43,13.58,13.43,13.58,91100.0,13.0834,13.2295,13.0834,13.2295,91100.0
2012-09-06 09:40:00,13.57,13.6,13.54,13.6,91200.0,13.2198,13.249,13.1906,13.249,91200.0
2012-09-06 09:45:00,13.6,13.65,13.57,13.6,179500.0,13.249,13.2977,13.2198,13.249,179500.0
2012-09-06 09:50:00,13.61,13.65,13.58,13.61,87900.0,13.2587,13.2977,13.2295,13.2587,87900.0
2012-09-06 09:55:00,13.61,13.62,13.59,13.6,97400.0,13.2587,13.2685,13.2393,13.249,97400.0
2012-09-06 10:00:00,13.61,13.7,13.6,13.68,98800.0,13.2587,13.3464,13.249,13.3269,98800.0
2012-09-06 10:05:00,13.68,13.78,13.66,13.78,218900.0,13.3269,13.4244,13.3075,13.4244,218900.0
2012-09-06 10:10:00,13.78,13.81,13.74,13.8,158100.0,13.4244,13.4536,13.3854,13.4438,158100.0
2012-09-06 10:15:00,13.81,13.89,13.8,13.85,238800.0,13.4536,13.5315,13.4438,13.4926,238800.0
2012-09-06 10:20:00,13.86,13.94,13.84,13.9,147200.0,13.5023,13.5802,13.4828,13.5413,147200.0
2012-09-06 10:25:00,13.9,13.9,13.81,13.82,183000.0,13.5413,13.5413,13.4536,13.4633,183000.0
2012-09-06 10:30:00,13.83,13.84,13.79,13.79,89700.0,13.4731,13.4828,13.4341,13.4341,89700.0
2012-09-06 10:35:00,13.8,13.83,13.79,13.81,137300.0,13.4438,13.4731,13.4341,13.4536,137300.0
2012-09-06 10:40:00,13.82,13.82,13.77,13.78,37200.0,13.4633,13.4633,13.4146,13.4244,37200.0
2012-09-06 10:45:00,13.79,13.81,13.74,13.77,100600.0,13.4341,13.4536,13.3854,13.4146,100600.0
2012-09-06 10:50:00,13.78,13.8,13.76,13.79,44900.0,13.4244,13.4438,13.4049,13.4341,44900.0
2012-09-06 10:55:00,13.79,13.82,13.78,13.8,43700.0,13.4341,13.4633,13.4244,13.4438,43700.0
2012-09-06 11:00:00,13.79,13.83,13.76,13.77,212400.0,13.4341,13.4731,13.4049,13.4146,212400.0
2012-09-06 11:05:00,13.78,13.78,13.75,13.76,59100.0,13.4244,13.4244,13.3951,13.4049,59100.0
2012-09-06 11:10:00,13.75,13.76,13.71,13.73,83300.0,13.3951,13.4049,13.3562,13.3757,83300.0
2012-09-06 11:15:00,13.74,13.75,13.71,13.73,62900.0,13.3854,13.3951,13.3562,13.3757,62900.0
2012-09-06 11:20:00,13.73,13.73,13.7,13.7,59000.0,13.3757,13.3757,13.3464,13.3464,59000.0
2012-09-06 11:25:00,13.7,13.72,13.7,13.71,30700.0,13.3464,13.3659,13.3464,13.3562,30700.0
2012-09-06 11:30:00,13.71,13.74,13.69,13.69,115300.0,13.3562,13.3854,13.3367,13.3367,115300.0
2012-09-06 11:35:00,13.69,13.7,13.67,13.67,53800.0,13.3367,13.3464,13.3172,13.3172,53800.0
2012-09-06 11:40:00,13.67,13.68,13.64,13.66,72300.0,13.3172,13.3269,13.288,13.3075,72300.0
2012-09-06 11:45:00,13.66,13.67,13.63,13.63,69700.0,13.3075,13.3172,13.2782,13.2782,69700.0
2012-09-06 11:50:00,13.63,13.67,13.63,13.66,66900.0,13.2782,13.3172,13.2782,13.3075,66900.0
2012-09-06 11:55:00,13.67,13.72,13.66,13.7,128100.0,13.3172,13.3659,13.3075,13.3464,128100.0
2012-09-06 12:00:00,13.7,13.71,13.62,13.66,660200.0,13.3464,13.3562,13.2685,13.3075,660200.0
2012-09-06 12:05:00,13.67,13.77,13.66,13.75,162200.0,13.3172,13.4146,13.3075,13.3951,162200.0
2012-09-06 12:10:00,13.75,13.75,13.73,13.75,60300.0,13.3951,13.3951,13.3757,13.3951,60300.0
2012-09-06 12:15:00,13.75,13.77,13.7,13.7,156900.0,13.3951,13.4146,13.3464,13.3464,156900.0
2012-09-06 12:20:00,13.7,13.72,13.64,13.66,235900.0,13.3464,13.3659,13.288,13.3075,235900.0
2012-09-06 12:25:00,13.65,13.67,13.62,13.64,29300.0,13.2977,13.3172,13.2685,13.288,29300.0
2012-09-06 12:30:00,13.63,13.64,13.6,13.61,29700.0,13.2782,13.288,13.249,13.2587,29700.0
2012-09-06 12:35:00,13.61,13.63,13.61,13.61,16400.0,13.2587,13.2782,13.2587,13.2587,16400.0
2012-09-06 12:40:00,13.62,13.62,13.58,13.58,25500.0,13.2685,13.2685,13.2295,13.2295,25500.0
2012-09-06 12:45:00,13.59,13.59,13.55,13.57,37900.0,13.2393,13.2393,13.2003,13.2198,37900.0
2012-09-06 12:50:00,13.57,13.61,13.57,13.58,21600.0,13.2198,13.2587,13.2198,13.2295,21600.0
2012-09-06 12:55:00,13.58,13.62,13.58,13.61,40900.0,13.2295,13.2685,13.2295,13.2587,40900.0
2012-09-06 13:00:00,13.61,13.63,13.61,13.63,59500.0,13.2587,13.2782,13.2587,13.2782,59500.0
2012-09-06 13:05:00,13.63,13.64,13.62,13.63,61100.0,13.2782,13.288,13.2685,13.2782,61100.0
2012-09-06 13:10:00,13.63,13.65,13.62,13.62,46800.0,13.2782,13.2977,13.2685,13.2685,46800.0
2012-09-06 13:15:00,13.63,13.63,13.6,13.6,49600.0,13.2782,13.2782,13.249,13.249,49600.0
2012-09-06 13:20:00,13.6,13.61,13.6,13.6,12500.0,13.249,13.2587,13.249,13.249,12500.0
2012-09-06 13:25:00,13.6,13.61,13.6,13.6,19700.0,13.249,13.2587,13.249,13.249,19700.0
2012-09-06 13:30:00,13.61,13.62,13.6,13.6,47100.0,13.2587,13.2685,13.249,13.249,47100.0
2012-09-06 13:35:00,13.6,13.62,13.6,13.6,37800.0,13.249,13.2685,13.249,13.249,37800.0
2012-09-06 13:40:00,13.61,13.61,13.57,13.58,52400.0,13.2587,13.2587,13.2198,13.2295,52400.0
2012-09-06 13:45:00,13.58,13.59,13.56,13.56,72300.0,13.2295,13.2393,13.21,13.21,72300.0
2012-09-06 13:50:00,13.56,13.57,13.55,13.55,48700.0,13.21,13.2198,13.2003,13.2003,48700.0
2012-09-06 13:55:00,13.55,13.56,13.55,13.55,35400.0,13.2003,13.21,13.2003,13.2003,35400.0
2012-09-06 14:00:00,13.55,13.56,13.52,13.52,33600.0,13.2003,13.21,13.1711,13.1711,33600.0
2012-09-06 14:05:00,13.52,13.58,13.52,13.58,106500.0,13.1711,13.2295,13.1711,13.2295,106500.0
2012-09-06 14:10:00,13.58,13.59,13.57,13.59,49300.0,13.2295,13.2393,13.2198,13.2393,49300.0
2012-09-06 14:15:00,13.59,13.61,13.55,13.55,271500.0,13.2393,13.2587,13.2003,13.2003,271500.0
2012-09-06 14:20:00,13.55,13.57,13.55,13.56,60200.0,13.2003,13.2198,13.2003,13.21,60200.0
2012-09-06 14:25:00,13.56,13.6,13.56,13.6,85000.0,13.21,13.249,13.21,13.249,85000.0
2012-09-06 14:30:00,13.59,13.61,13.59,13.6,112200.0,13.2393,13.2587,13.2393,13.249,112200.0
2012-09-06 14:35:00,13.6,13.62,13.59,13.62,85700.0,13.249,13.2685,13.2393,13.2685,85700.0
2012-09-06 14:40:00,13.63,13.63,13.6,13.6,48500.0,13.2782,13.2782,13.249,13.249,48500.0
2012-09-06 14:45:00,13.61,13.62,13.6,13.62,41800.0,13.2587,13.2685,13.249,13.2685,41800.0
2012-09-06 14:50:00,13.62,13.64,13.61,13.64,41100.0,13.2685,13.288,13.2587,13.288,41100.0
2012-09-06 14:55:00,13.63,13.64,13.6,13.61,70700.0,13.2782,13.288,13.249,13.2587,70700.0
2012-09-06 15:00:00,13.61,13.61,13.59,13.6,45700.0,13.2587,13.2587,13.2393,13.249,45700.0
2012-09-06 15:05:00,13.6,13.63,13.6,13.61,42400.0,13.249,13.2782,13.249,13.2587,42400.0
2012-09-06 15:10:00,13.62,13.63,13.61,13.61,54200.0,13.2685,13.2782,13.2587,13.2587,54200.0
2012-09-06 15:15:00,13.62,13.62,13.6,13.61,99100.0,13.2685,13.2685,13.249,13.2587,99100.0
2012-09-06 15:20:00,13.61,13.62,13.59,13.6,97800.0,13.2587,13.2685,13.2393,13.249,97800.0
2012-09-06 15:25:00,13.6,13.62,13.6,13.6,74000.0,13.249,13.2685,13.249,13.249,74000.0
2012-09-06 15:30:00,13.6,13.65,13.6,13.63,126000.0,13.249,13.2977,13.249,13.2782,126000.0
2012-09-06 15:35:00,13.63,13.67,13.62,13.66,291900.0,13.2782,13.3172,13.2685,13.3075,291900.0
2012-09-06 15:40:00,13.66,13.69,13.65,13.67,465500.0,13.3075,13.3367,13.2977,13.3172,465500.0
2012-09-06 15:45:00,13.67,13.67,13.61,13.63,203000.0,13.3172,13.3172,13.2587,13.2782,203000.0
2012-09-06 15:50:00,13.63,13.66,13.63,13.63,292300.0,13.2782,13.3075,13.2782,13.2782,292300.0
2012-09-06 15:55:00,13.64,13.64,13.59,13.63,427000.0,13.288,13.288,13.2393,13.2782,427000.0
2012-09-07 09:30:00,13.65,13.7,13.54,13.61,78400.0,13.2977,13.3464,13.1906,13.2587,78400.0
2012-09-07 09:35:00,13.62,13.69,13.62,13.65,53500.0,13.2685,13.3367,13.2685,13.2977,53500.0
2012-09-07 09:40:00,13.65,13.68,13.64,13.68,69300.0,13.2977,13.3269,13.288,13.3269,69300.0
2012-09-07 09:45:00,13.67,13.69,13.62,13.65,72100.0,13.3172,13.3367,13.2685,13.2977,72100.0
2012-09-07 09:50:00,13.65,13.66,13.63,13.65,106900.0,13.2977,13.3075,13.2782,13.2977,106900.0
2012-09-07 09:55:00,13.64,13.66,13.62,13.66,161500.0,13.288,13.3075,13.2685,13.3075,161500.0
2012-09-07 10:00:00,13.66,13.69,13.65,13.68,99100.0,13.3075,13.3367,13.2977,13.3269,99100.0
2012-09-07 10:05:00,13.69,13.73,13.69,13.73,27000.0,13.3367,13.3757,13.3367,13.3757,27000.0
2012-09-07 10:10:00,13.73,13.76,13.7,13.7,189800.0,13.3757,13.4049,13.3464,13.3464,189800.0
2012-09-07 10:15:00,13.7,13.75,13.68,13.73,169300.0,13.3464,13.3951,13.3269,13.3757,169300.0
2012-09-07 10:20:00,13.73,13.76,13.73,13.75,82100.0,13.3757,13.4049,13.3757,13.3951,82100.0
2012-09-07 10:25:00,13.75,13.76,13.75,13.76,53000.0,13.3951,13.4049,13.3951,13.4049,53000.0
2012-09-07 10:30:00,13.77,13.77,13.72,13.75,76200.0,13.4146,13.4146,13.3659,13.3951,76200.0
2012-09-07 10:35:00,13.74,13.78,13.74,13.77,42200.0,13.3854,13.4244,13.3854,13.4146,42200.0
2012-09-07 10:40:00,13.77,13.81,13.76,13.76,94400.0,13.4146,13.4536,13.4049,13.4049,94400.0
2012-09-07 10:45:00,13.75,13.77,13.74,13.76,40900.0,13.3951,13.4146,13.3854,13.4049,40900.0
2012-09-07 10:50:00,13.76,13.78,13.75,13.77,66200.0,13.4049,13.4244,13.3951,13.4146,66200.0
2012-09-07 10:55:00,13.77,13.78,13.75,13.77,60800.0,13.4146,13.4244,13.3951,13.4146,60800.0
2012-09-07 11:00:00,13.76,13.81,13.75,13.8,112100.0,13.4049,13.4536,13.3951,13.4438,112100.0
2012-09-07 11:05:00,13.81,13.85,13.81,13.82,97600.0,13.4536,13.4926,13.4536,13.4633,97600.0
2012-09-07 11:10:00,13.83,13.85,13.81,13.82,54700.0,13.4731,13.4926,13.4536,13.4633,54700.0
2012-09-07 11:15:00,13.83,13.84,13.8,13.81,91600.0,13.4731,13.4828,13.4438,13.4536,91600.0
2012-09-07 11:20:00,13.81,13.85,13.81,13.85,36500.0,13.4536,13.4926,13.4536,13.4926,36500.0
2012-09-07 11:25:00,13.84,13.86,13.83,13.85,44900.0,13.4828,13.5023,13.4731,13.4926,44900.0
2012-09-07 11:30:00,13.85,13.87,13.82,13.83,76000.0,13.4926,13.512,13.4633,13.4731,76000.0
2012-09-07 11:35:00,13.83,13.88,13.82,13.87,77700.0,13.4731,13.5218,13.4633,13.512,77700.0
2012-09-07 11:40:00,13.86,13.87,13.85,13.85,8000.0,13.5023,13.512,13.4926,13.4926,8000.0
2012-09-07 11:45:00,13.86,13.86,13.85,13.85,30400.0,13.5023,13.5023,13.4926,13.4926,30400.0
2012-09-07 11:50:00,13.85,13.87,13.81,13.82,155900.0,13.4926,13.512,13.4536,13.4633,155900.0
2012-09-07 11:55:00,13.82,13.83,13.8,13.81,30100.0,13.4633,13.4731,13.4438,13.4536,30100.0
2012-09-07 12:00:00,13.81,13.83,13.81,13.81,24600.0,13.4536,13.4731,13.4536,13.4536,24600.0
2012-09-07 12:05:00,13.82,13.84,13.81,13.84,35100.0,13.4633,13.4828,13.4536,13.4828,35100.0
2012-09-07 12:10:00,13.84,13.84,13.8,13.81,26900.0,13.4828,13.4828,13.4438,13.4536,26900.0
2012-09-07 12:15:00,13.8,13.84,13.8,13.8,96700.0,13.4438,13.4828,13.4438,13.4438,96700.0
2012-09-07 12:20:00,13.8,13.81,13.8,13.8,30000.0,13.4438,13.4536,13.4438,13.4438,30000.0
2012-09-07 12:25:00,13.8,13.81,13.8,13.8,46700.0,13.4438,13.4536,13.4438,13.4438,46700.0
2012-09-07 12:30:00,13.8,13.82,13.8,13.81,40200.0,13.4438,13.4633,13.4438,13.4536,40200.0
2012-09-07 12:35:00,13.81,13.84,13.8,13.83,47700.0,13.4536,13.4828,13.4438,13.4731,47700.0
2012-09-07 12:40:00,13.83,13.83,13.81,13.81,18600.0,13.4731,13.4731,13.4536,13.4536,18600.0
2012-09-07 12:45:00,13.82,13.83,13.81,13.83,12800.0,13.4633,13.4731,13.4536,13.4731,12800.0
2012-09-07 12:50:00,13.84,13.85,13.83,13.83,66200.0,13.4828,13.4926,13.4731,13.4731,66200.0
2012-09-07 12:55:00,13.84,13.91,13.83,13.88,808900.0,13.4828,13.551,13.4731,13.5218,808900.0
2012-09-07 13:00:00,13.87,13.89,13.85,13.87,75100.0,13.512,13.5315,13.4926,13.512,75100.0
2012-09-07 13:05:00,13.86,13.9,13.85,13.88,44000.0,13.5023,13.5413,13.4926,13.5218,44000.0
2012-09-07 13:10:00,13.88,13.89,13.87,13.87,12100.0,13.5218,13.5315,13.512,13.512,12100.0
2012-09-07 13:15:00,13.87,13.89,13.86,13.89,30500.0,13.512,13.5315,13.5023,13.5315,30500.0
2012-09-07 13:20:00,13.88,13.88,13.85,13.88,80900.0,13.5218,13.5218,13.4926,13.5218,80900.0
2012-09-07 13:25:00,13.88,13.92,13.87,13.89,48000.0,13.5218,13.5607,13.512,13.5315,48000.0
2012-09-07 13:30:00,13.89,13.89,13.88,13.88,16300.0,13.5315,13.5315,13.5218,13.5218,16300.0
2012-09-07 13:35:00,13.88,13.89,13.85,13.85,41600.0,13.5218,13.5315,13.4926,13.4926,41600.0
2012-09-07 13:40:00,13.86,13.86,13.84,13.85,21600.0,13.5023,13.5023,13.4828,13.4926,21600.0
2012-09-07 13:45:00,13.86,13.86,13.85,13.85,41200.0,13.5023,13.5023,13.4926,13.4926,41200.0
2012-09-07 13:50:00,13.86,13.87,13.85,13.86,17800.0,13.5023,13.512,13.4926,13.5023,17800.0
2012-09-07 13:55:00,13.86,13.87,13.85,13.85,18500.0,13.5023,13.512,13.4926,13.4926,18500.0
2012-09-07 14:00:00,13.86,13.87,13.85,13.86,26600.0,13.5023,13.512,13.4926,13.5023,26600.0
2012-09-07 14:05:00,13.86,13.88,13.85,13.86,67100.0,13.5023,13.5218,13.4926,13.5023,67100.0
2012-09-07 14:10:00,13.86,13.86,13.85,13.85,20700.0,13.5023,13.5023,13.4926,13.4926,20700.0
2012-09-07 14:15:00,13.86,13.86,13.85,13.86,23800.0,13.5023,13.5023,13.4926,13.5023,23800.0
2012-09-07 14:20:00,13.85,13.86,13.85,13.85,7300.0,13.4926,13.5023,13.4926,13.4926,7300.0
2012-09-07 14:25:00,13.86,13.86,13.85,13.86,12600.0,13.5023,13.5023,13.4926,13.5023,12600.0
2012-09-07 14:30:00,13.86,13.86,13.85,13.86,18000.0,13.5023,13.5023,13.4926,13.5023,18000.0
2012-09-07 14:35:00,13.86,13.86,13.85,13.86,10100.0,13.5023,13.5023,13.4926,13.5023,10100.0
2012-09-07 14:40:00,13.86,13.86,13.85,13.86,15800.0,13.5023,13.5023,13.4926,13.5023,15800.0
2012-09-07 14:45:00,13.86,13.87,13.85,13.87,22600.0,13.5023,13.512,13.4926,13.512,22600.0
2012-09-07 14:50:00,13.87,13.9,13.87,13.89,50300.0,13.512,13.5413,13.512,13.5315,50300.0
2012-09-07 14:55:00,13.89,13.89,13.87,13.88,50100.0,13.5315,13.5315,13.512,13.5218,50100.0
2012-09-07 15:00:00,13.88,13.88,13.86,13.88,45400.0,13.5218,13.5218,13.5023,13.5218,45400.0
2012-09-07 15:05:00,13.88,13.89,13.87,13.88,35900.0,13.5218,13.5315,13.512,13.5218,35900.0
2012-09-07 15:10:00,13.88,13.9,13.87,13.9,64200.0,13.5218,13.5413,13.512,13.5413,64200.0
2012-09-07 15:15:00,13.9,13.92,13.89,13.91,34000.0,13.5413,13.5607,13.5315,13.551,34000.0
2012-09-07 15:20:00,13.91,13.99,13.9,13.99,358700.0,13.551,13.6289,13.5413,13.6289,358700.0
2012-09-07 15:25:00,13.98,13.99,13.96,13.97,70700.0,13.6192,13.6289,13.5997,13.6095,70700.0
2012-09-07 15:30:00,13.96,13.97,13.95,13.95,61100.0,13.5997,13.6095,13.59,13.59,61100.0
2012-09-07 15:35:00,13.95,14.0,13.95,13.99,145700.0,13.59,13.6387,13.59,13.6289,145700.0
2012-09-07 15:40:00,13.99,14.0,13.98,13.99,134000.0,13.6289,13.6387,13.6192,13.6289,134000.0
2012-09-07 15:45:00,14.0,14.03,13.99,14.03,167200.0,13.6387,13.6679,13.6289,13.6679,167200.0
2012-09-07 15:50:00,14.03,14.05,14.02,14.04,240400.0,13.6679,13.6874,13.6582,13.6777,240400.0
2012-09-07 15:55:00,14.04,14.05,14.03,14.03,384000.0,13.6777,13.6874,13.6679,13.6679,384000.0
2012-09-10 09:30:00,13.96,14.02,13.9,13.92,92300.0,13.5997,13.6582,13.5413,13.5607,92300.0
2012-09-10 09:35:00,13.92,13.94,13.81,13.82,139900.0,13.5607,13.5802,13.4536,13.4633,139900.0
2012-09-10 09:40:00,13.83,13.85,13.77,13.77,220100.0,13.4731,13.4926,13.4146,13.4146,220100.0
2012-09-10 09:45:00,13.77,13.8,13.75,13.79,125900.0,13.4146,13.4438,13.3951,13.4341,125900.0
2012-09-10 09:50:00,13.8,13.83,13.7,13.7,78700.0,13.4438,13.4731,13.3464,13.3464,78700.0
2012-09-10 09:55:00,13.7,13.9,13.7,13.88,144200.0,13.3464,13.5413,13.3464,13.5218,144200.0
2012-09-10 10:00:00,13.89,13.97,13.88,13.9,135700.0,13.5315,13.6095,13.5218,13.5413,135700.0
2012-09-10 10:05:00,13.9,13.92,13.86,13.9,39800.0,13.5413,13.5607,13.5023,13.5413,39800.0
2012-09-10 10:10:00,13.91,13.94,13.88,13.89,57800.0,13.551,13.5802,13.5218,13.5315,57800.0
2012-09-10 10:15:00,13.9,13.92,13.87,13.88,51900.0,13.5413,13.5607,13.512,13.5218,51900.0
2012-09-10 10:20:00,13.88,13.91,13.87,13.9,26800.0,13.5218,13.551,13.512,13.5413,26800.0
2012-09-10 10:25:00,13.91,13.93,13.9,13.9,57700.0,13.551,13.5705,13.5413,13.5413,57700.0
2012-09-10 10:30:00,13.9,13.91,13.87,13.9,32100.0,13.5413,13.551,13.512,13.5413,32100.0
2012-09-10 10:35:00,13.89,13.9,13.84,13.88,222700.0,13.5315,13.5413,13.4828,13.5218,222700.0
2012-09-10 10:40:00,13.87,13.88,13.84,13.84,147100.0,13.512,13.5218,13.4828,13.4828,147100.0
2012-09-10 10:45:00,13.84,13.84,13.81,13.82,26600.0,13.4828,13.4828,13.4536,13.4633,26600.0
2012-09-10 10:50:00,13.82,13.88,13.79,13.88,147200.0,13.4633,13.5218,13.4341,13.5218,147200.0
2012-09-10 10:55:00,13.87,13.89,13.87,13.87,30400.0,13.512,13.5315,13.512,13.512,30400.0
2012-09-10 11:00:00,13.87,13.89,13.85,13.88,48100.0,13.512,13.5315,13.4926,13.5218,48100.0
2012-09-10 11:05:00,13.88,13.89,13.85,13.88,26800.0,13.5218,13.5315,13.4926,13.5218,26800.0
2012-09-10 11:10:00,13.88,13.9,13.88,13.9,26100.0,13.5218,13.5413,13.5218,13.5413,26100.0
2012-09-10 11:15:00,13.9,13.91,13.88,13.88,28200.0,13.5413,13.551,13.5218,13.5218,28200.0
2012-09-10 11:20:00,13.89,13.89,13.84,13.85,49500.0,13.5315,13.5315,13.4828,13.4926,49500.0
2012-09-10 11:25:00,13.85,13.88,13.85,13.85,42100.0,13.4926,13.5218,13.4926,13.4926,42100.0
2012-09-10 11:30:00,13.86,13.88,13.85,13.86,40900.0,13.5023,13.5218,13.4926,13.5023,40900.0
2012-09-10 11:35:00,13.87,13.89,13.86,13.89,28200.0,13.512,13.5315,13.5023,13.5315,28200.0
2012-09-10 11:40:00,13.89,13.9,13.88,13.89,12400.0,13.5315,13.5413,13.5218,13.5315,12400.0
2012-09-10 11:45:00,13.89,13.9,13.86,13.87,22000.0,13.5315,13.5413,13.5023,13.512,22000.0
2012-09-10 11:50:00,13.87,13.88,13.86,13.88,25200.0,13.512,13.5218,13.5023,13.5218,25200.0
2012-09-10 11:55:00,13.88,13.9,13.85,13.85,49600.0,13.5218,13.5413,13.4926,13.4926,49600.0
2012-09-10 12:00:00,13.85,13.88,13.85,13.85,121700.0,13.4926,13.5218,13.4926,13.4926,121700.0
2012-09-10 12:05:00,13.85,13.87,13.85,13.86,17400.0,13.4926,13.512,13.4926,13.5023,17400.0
2012-09-10 12:10:00,13.85,13.86,13.85,13.85,17300.0,13.4926,13.5023,13.4926,13.4926,17300.0
2012-09-10 12:15:00,13.85,13.86,13.84,13.86,85400.0,13.4926,13.5023,13.4828,13.5023,85400.0
2012-09-10 12:20:00,13.86,13.86,13.84,13.85,45500.0,13.5023,13.5023,13.4828,13.4926,45500.0
2012-09-10 12:25:00,13.85,13.86,13.82,13.82,52600.0,13.4926,13.5023,13.4633,13.4633,52600.0
2012-09-10 12:30:00,13.82,13.83,13.79,13.82,76800.0,13.4633,13.4731,13.4341,13.4633,76800.0
2012-09-10 12:35:00,13.82,13.85,13.81,13.85,165100.0,13.4633,13.4926,13.4536,13.4926,165100.0
2012-09-10 12:40:00,13.86,13.89,13.85,13.88,20700.0,13.5023,13.5315,13.4926,13.5218,20700.0
2012-09-10 12:45:00,13.89,13.89,13.86,13.86,47200.0,13.5315,13.5315,13.5023,13.5023,47200.0
2012-09-10 12:50:00,13.86,13.88,13.85,13.87,27800.0,13.5023,13.5218,13.4926,13.512,27800.0
2012-09-10 12:55:00,13.88,13.9,13.86,13.86,48000.0,13.5218,13.5413,13.5023,13.5023,48000.0
2012-09-10 13:00:00,13.86,13.88,13.85,13.85,20700.0,13.5023,13.5218,13.4926,13.4926,20700.0
2012-09-10 13:05:00,13.86,13.86,13.84,13.85,10400.0,13.5023,13.5023,13.4828,13.4926,10400.0
2012-09-10 13:10:00,13.86,13.88,13.84,13.87,103400.0,13.5023,13.5218,13.4828,13.512,103400.0
2012-09-10 13:15:00,13.87,13.88,13.86,13.87,34400.0,13.512,13.5218,13.5023,13.512,34400.0
2012-09-10 13:20:00,13.88,13.88,13.85,13.86,42000.0,13.5218,13.5218,13.4926,13.5023,42000.0
2012-09-10 13:25:00,13.85,13.88,13.85,13.87,23200.0,13.4926,13.5218,13.4926,13.512,23200.0
2012-09-10 13:30:00,13.88,13.9,13.86,13.87,62500.0,13.5218,13.5413,13.5023,13.512,62500.0
2012-09-10 13:35:00,13.87,13.87,13.85,13.85,16600.0,13.512,13.512,13.4926,13.4926,16600.0
2012-09-10 13:40:00,13.85,13.86,13.84,13.86,109200.0,13.4926,13.5023,13.4828,13.5023,109200.0
2012-09-10 13:45:00,13.85,13.86,13.82,13.82,137700.0,13.4926,13.5023,13.4633,13.4633,137700.0
2012-09-10 13:50:00,13.83,13.85,13.83,13.84,26400.0,13.4731,13.4926,13.4731,13.4828,26400.0
2012-09-10 13:55:00,13.84,13.85,13.82,13.83,23600.0,13.4828,13.4926,13.4633,13.4731,23600.0
2012-09-10 14:00:00,13.82,13.86,13.81,13.84,65700.0,13.4633,13.5023,13.4536,13.4828,65700.0
2012-09-10 14:05:00,13.85,13.86,13.83,13.84,61100.0,13.4926,13.5023,13.4731,13.4828,61100.0
2012-09-10 14:10:00,13.85,13.85,13.84,13.85,20500.0,13.4926,13.4926,13.4828,13.4926,20500.0
2012-09-10 14:15:00,13.85,13.87,13.85,13.87,11700.0,13.4926,13.512,13.4926,13.512,11700.0
2012-09-10 14:20:00,13.87,13.87,13.84,13.84,60000.0,13.512,13.512,13.4828,13.4828,60000.0
2012-09-10 14:25:00,13.84,13.85,13.83,13.85,72000.0,13.4828,13.4926,13.4731,13.4926,72000.0
2012-09-10 14:30:00,13.85,13.89,13.85,13.89,38800.0,13.4926,13.5315,13.4926,13.5315,38800.0
2012-09-10 14:35:00,13.89,13.89,13.82,13.82,61400.0,13.5315,13.5315,13.4633,13.4633,61400.0
2012-09-10 14:40:00,13.82,13.83,13.8,13.82,67200.0,13.4633,13.4731,13.4438,13.4633,67200.0
2012-09-10 14:45:00,13.82,13.83,13.8,13.82,26500.0,13.4633,13.4731,13.4438,13.4633,26500.0
2012-09-10 14:50:00,13.82,13.83,13.8,13.82,46600.0,13.4633,13.4731,13.4438,13.4633,46600.0
2012-09-10 14:55:00,13.82,13.83,13.81,13.82,35800.0,13.4633,13.4731,13.4536,13.4633,35800.0
2012-09-10 15:00:00,13.81,13.83,13.81,13.82,52000.0,13.4536,13.4731,13.4536,13.4633,52000.0
2012-09-10 15:05:00,13.81,13.84,13.81,13.84,38700.0,13.4536,13.4828,13.4536,13.4828,38700.0
2012-09-10 15:10:00,13.84,13.84,13.8,13.83,80100.0,13.4828,13.4828,13.4438,13.4731,80100.0
2012-09-10 15:15:00,13.83,13.83,13.8,13.81,50900.0,13.4731,13.4731,13.4438,13.4536,50900.0
2012-09-10 15:20:00,13.81,13.84,13.8,13.84,89900.0,13.4536,13.4828,13.4438,13.4828,89900.0
2012-09-10 15:25:00,13.84,13.85,13.83,13.84,85500.0,13.4828,13.4926,13.4731,13.4828,85500.0
2012-09-10 15:30:00,13.84,13.87,13.81,13.84,292100.0,13.4828,13.512,13.4536,13.4828,292100.0
2012-09-10 15:35:00,13.84,13.85,13.81,13.81,70200.0,13.4828,13.4926,13.4536,13.4536,70200.0
2012-09-10 15:40:00,13.82,13.85,13.8,13.84,184600.0,13.4633,13.4926,13.4438,13.4828,184600.0
2012-09-10 15:45:00,13.84,13.84,13.81,13.83,255400.0,13.4828,13.4828,13.4536,13.4731,255400.0
2012-09-10 15:50:00,13.83,13.84,13.82,13.84,72400.0,13.4731,13.4828,13.4633,13.4828,72400.0
2012-09-10 15:55:00,13.84,13.85,13.83,13.84,247900.0,13.4828,13.4926,13.4731,13.4828,247900.0
2012-09-11 09:30:00,13.75,13.84,13.75,13.77,57900.0,13.3951,13.4828,13.3951,13.4146,57900.0
2012-09-11 09:35:00,13.77,13.82,13.76,13.79,45400.0,13.4146,13.4633,13.4049,13.4341,45400.0
2012-09-11 09:40:00,13.8,13.89,13.79,13.8,85000.0,13.4438,13.5315,13.4341,13.4438,85000.0
2012-09-11 09:45:00,13.81,13.88,13.8,13.87,45400.0,13.4536,13.5218,13.4438,13.512,45400.0
2012-09-11 09:50:00,13.87,13.91,13.82,13.83,55100.0,13.512,13.551,13.4633,13.4731,55100.0
2012-09-11 09:55:00,13.84,13.86,13.81,13.82,24600.0,13.4828,13.5023,13.4536,13.4633,24600.0
2012-09-11 10:00:00,13.83,13.85,13.81,13.81,22400.0,13.4731,13.4926,13.4536,13.4536,22400.0
2012-09-11 10:05:00,13.81,13.82,13.78,13.81,73200.0,13.4536,13.4633,13.4244,13.4536,73200.0
2012-09-11 10:10:00,13.81,13.81,13.79,13.8,183100.0,13.4536,13.4536,13.4341,13.4438,183100.0
2012-09-11 10:15:00,13.81,13.83,13.77,13.81,62100.0,13.4536,13.4731,13.4146,13.4536,62100.0
2012-09-11 10:20:00,13.81,13.84,13.81,13.81,22300.0,13.4536,13.4828,13.4536,13.4536,22300.0
2012-09-11 10:25:00,13.82,13.82,13.8,13.8,22100.0,13.4633,13.4633,13.4438,13.4438,22100.0
2012-09-11 10:30:00,13.81,13.83,13.8,13.82,58200.0,13.4536,13.4731,13.4438,13.4633,58200.0
2012-09-11 10:35:00,13.82,13.82,13.8,13.8,63600.0,13.4633,13.4633,13.4438,13.4438,63600.0
2012-09-11 10:40:00,13.81,13.82,13.8,13.8,48300.0,13.4536,13.4633,13.4438,13.4438,48300.0
2012-09-11 10:45:00,13.8,13.82,13.8,13.8,34100.0,13.4438,13.4633,13.4438,13.4438,34100.0
2012-09-11 10:50:00,13.8,13.82,13.8,13.81,34400.0,13.4438,13.4633,13.4438,13.4536,34400.0
2012-09-11 10:55:00,13.81,13.84,13.8,13.82,30400.0,13.4536,13.4828,13.4438,13.4633,30400.0
2012-09-11 11:00:00,13.82,13.84,13.8,13.8,33000.0,13.4633,13.4828,13.4438,13.4438,33000.0
2012-09-11 11:05:00,13.8,13.82,13.79,13.8,135600.0,13.4438,13.4633,13.4341,13.4438,135600.0
2012-09-11 11:10:00,13.81,13.83,13.8,13.81,67400.0,13.4536,13.4731,13.4438,13.4536,67400.0
2012-09-11 11:15:00,13.82,13.83,13.8,13.81,25700.0,13.4633,13.4731,13.4438,13.4536,25700.0
2012-09-11 11:20:00,13.81,13.83,13.81,13.81,55600.0,13.4536,13.4731,13.4536,13.4536,55600.0
2012-09-11 11:25:00,13.81,13.83,13.81,13.81,39900.0,13.4536,13.4731,13.4536,13.4536,39900.0
2012-09-11 11:30:00,13.82,13.82,13.8,13.81,51500.0,13.4633,13.4633,13.4438,13.4536,51500.0
2012-09-11 11:35:00,13.82,13.84,13.81,13.84,38600.0,13.4633,13.4828,13.4536,13.4828,38600.0
2012-09-11 11:40:00,13.84,13.85,13.8,13.8,63700.0,13.4828,13.4926,13.4438,13.4438,63700.0
2012-09-11 11:45:00,13.81,13.81,13.8,13.81,95800.0,13.4536,13.4536,13.4438,13.4536,95800.0
2012-09-11 11:50:00,13.8,13.82,13.79,13.82,50200.0,13.4438,13.4633,13.4341,13.4633,50200.0
2012-09-11 11:55:00,13.82,13.83,13.81,13.82,122100.0,13.4633,13.4731,13.4536,13.4633,122100.0
2012-09-11 12:00:00,13.82,13.86,13.81,13.85,98300.0,13.4633,13.5023,13.4536,13.4926,98300.0
2012-09-11 12:05:00,13.85,13.86,13.84,13.86,23200.0,13.4926,13.5023,13.4828,13.5023,23200.0
2012-09-11 12:10:00,13.85,13.87,13.82,13.83,47100.0,13.4926,13.512,13.4633,13.4731,47100.0
2012-09-11 12:15:00,13.83,13.83,13.8,13.8,48100.0,13.4731,13.4731,13.4438,13.4438,48100.0
2012-09-11 12:20:00,13.8,13.83,13.8,13.82,39100.0,13.4438,13.4731,13.4438,13.4633,39100.0
2012-09-11 12:25:00,13.82,13.86,13.82,13.86,24500.0,13.4633,13.5023,13.4633,13.5023,24500.0
2012-09-11 12:30:00,13.86,13.86,13.85,13.85,5200.0,13.5023,13.5023,13.4926,13.4926,5200.0
2012-09-11 12:35:00,13.85,13.87,13.85,13.86,13700.0,13.4926,13.512,13.4926,13.5023,13700.0
2012-09-11 12:40:00,13.85,13.87,13.85,13.85,28300.0,13.4926,13.512,13.4926,13.4926,28300.0
2012-09-11 12:45:00,13.85,13.86,13.85,13.86,10400.0,13.4926,13.5023,13.4926,13.5023,10400.0
2012-09-11 12:50:00,13.85,13.86,13.84,13.85,35700.0,13.4926,13.5023,13.4828,13.4926,35700.0
2012-09-11 12:55:00,13.85,13.86,13.83,13.84,40100.0,13.4926,13.5023,13.4731,13.4828,40100.0
2012-09-11 13:00:00,13.85,13.86,13.85,13.85,24900.0,13.4926,13.5023,13.4926,13.4926,24900.0
2012-09-11 13:05:00,13.85,13.85,13.83,13.84,38200.0,13.4926,13.4926,13.4731,13.4828,38200.0
2012-09-11 13:10:00,13.84,13.84,13.81,13.82,40000.0,13.4828,13.4828,13.4536,13.4633,40000.0
2012-09-11 13:15:00,13.83,13.84,13.82,13.83,39700.0,13.4731,13.4828,13.4633,13.4731,39700.0
2012-09-11 13:20:00,13.83,13.84,13.81,13.82,36800.0,13.4731,13.4828,13.4536,13.4633,36800.0
2012-09-11 13:25:00,13.82,13.84,13.82,13.82,19000.0,13.4633,13.4828,13.4633,13.4633,19000.0
2012-09-11 13:30:00,13.82,13.82,13.8,13.81,38900.0,13.4633,13.4633,13.4438,13.4536,38900.0
2012-09-11 13:35:00,13.82,13.83,13.8,13.83,32400.0,13.4633,13.4731,13.4438,13.4731,32400.0
2012-09-11 13:40:00,13.83,13.84,13.82,13.83,14800.0,13.4731,13.4828,13.4633,13.4731,14800.0
2012-09-11 13:45:00,13.84,13.84,13.82,13.83,63400.0,13.4828,13.4828,13.4633,13.4731,63400.0
2012-09-11 13:50:00,13.83,13.84,13.81,13.81,46000.0,13.4731,13.4828,13.4536,13.4536,46000.0
2012-09-11 13:55:00,13.82,13.83,13.8,13.8,55200.0,13.4633,13.4731,13.4438,13.4438,55200.0
2012-09-11 14:00:00,13.81,13.83,13.8,13.82,37500.0,13.4536,13.4731,13.4438,13.4633,37500.0
2012-09-11 14:05:00,13.82,13.82,13.8,13.8,102600.0,13.4633,13.4633,13.4438,13.4438,102600.0
2012-09-11 14:10:00,13.81,13.82,13.8,13.8,96300.0,13.4536,13.4633,13.4438,13.4438,96300.0
2012-09-11 14:15:00,13.8,13.81,13.79,13.8,187100.0,13.4438,13.4536,13.4341,13.4438,187100.0
2012-09-11 14:20:00,13.8,13.82,13.8,13.82,52800.0,13.4438,13.4633,13.4438,13.4633,52800.0
2012-09-11 14:25:00,13.82,13.83,13.79,13.79,156900.0,13.4633,13.4731,13.4341,13.4341,156900.0
2012-09-11 14:30:00,13.79,13.81,13.78,13.8,151500.0,13.4341,13.4536,13.4244,13.4438,151500.0
2012-09-11 14:35:00,13.8,13.81,13.78,13.8,251800.0,13.4438,13.4536,13.4244,13.4438,251800.0
2012-09-11 14:40:00,13.81,13.81,13.79,13.8,86200.0,13.4536,13.4536,13.4341,13.4438,86200.0
2012-09-11 14:45:00,13.8,13.81,13.8,13.8,169200.0,13.4438,13.4536,13.4438,13.4438,169200.0
2012-09-11 14:50:00,13.8,13.81,13.79,13.8,219900.0,13.4438,13.4536,13.4341,13.4438,219900.0
2012-09-11 14:55:00,13.8,13.82,13.8,13.8,65900.0,13.4438,13.4633,13.4438,13.4438,65900.0
2012-09-11 15:00:00,13.8,13.82,13.8,13.82,62100.0,13.4438,13.4633,13.4438,13.4633,62100.0
2012-09-11 15:05:00,13.82,13.85,13.81,13.82,144300.0,13.4633,13.4926,13.4536,13.4633,144300.0
2012-09-11 15:10:00,13.82,13.84,13.81,13.84,57000.0,13.4633,13.4828,13.4536,13.4828,57000.0
2012-09-11 15:15:00,13.83,13.84,13.81,13.82,36900.0,13.4731,13.4828,13.4536,13.4633,36900.0
2012-09-11 15:20:00,13.81,13.82,13.8,13.8,75300.0,13.4536,13.4633,13.4438,13.4438,75300.0
2012-09-11 15:25:00,13.8,13.81,13.8,13.81,47600.0,13.4438,13.4536,13.4438,13.4536,47600.0
2012-09-11 15:30:00,13.81,13.82,13.8,13.81,294900.0,13.4536,13.4633,13.4438,13.4536,294900.0
2012-09-11 15:35:00,13.81,13.82,13.8,13.8,219600.0,13.4536,13.4633,13.4438,13.4438,219600.0
2012-09-11 15:40:00,13.8,13.81,13.8,13.8,195500.0,13.4438,13.4536,13.4438,13.4438,195500.0
2012-09-11 15:45:00,13.8,13.86,13.8,13.84,418100.0,13.4438,13.5023,13.4438,13.4828,418100.0
2012-09-11 15:50:00,13.84,13.85,13.81,13.82,154700.0,13.4828,13.4926,13.4536,13.4633,154700.0
2012-09-11 15:55:00,13.82,13.83,13.81,13.81,148700.0,13.4633,13.4731,13.4536,13.4536,148700.0
2012-09-12 09:30:00,13.91,13.92,13.85,13.91,37500.0,13.551,13.5607,13.4926,13.551,37500.0
2012-09-12 09:35:00,13.92,13.92,13.89,13.91,37800.0,13.5607,13.5607,13.5315,13.551,37800.0
2012-09-12 09:40:00,13.91,13.95,13.9,13.94,58700.0,13.551,13.59,13.5413,13.5802,58700.0
2012-09-12 09:45:00,13.94,13.96,13.93,13.96,23700.0,13.5802,13.5997,13.5705,13.5997,23700.0
2012-09-12 09:50:00,13.96,13.96,13.85,13.85,68300.0,13.5997,13.5997,13.4926,13.4926,68300.0
2012-09-12 09:55:00,13.85,13.88,13.84,13.85,76900.0,13.4926,13.5218,13.4828,13.4926,76900.0
2012-09-12 10:00:00,13.85,13.9,13.84,13.88,73500.0,13.4926,13.5413,13.4828,13.5218,73500.0
2012-09-12 10:05:00,13.89,13.89,13.84,13.85,63600.0,13.5315,13.5315,13.4828,13.4926,63600.0
2012-09-12 10:10:00,13.86,13.89,13.86,13.89,52700.0,13.5023,13.5315,13.5023,13.5315,52700.0
2012-09-12 10:15:00,13.89,13.89,13.83,13.84,105300.0,13.5315,13.5315,13.4731,13.4828,105300.0
2012-09-12 10:20:00,13.84,13.88,13.83,13.85,79200.0,13.4828,13.5218,13.4731,13.4926,79200.0
2012-09-12 10:25:00,13.85,13.87,13.83,13.86,168200.0,13.4926,13.512,13.4731,13.5023,168200.0
2012-09-12 10:30:00,13.85,13.87,13.81,13.81,199600.0,13.4926,13.512,13.4536,13.4536,199600.0
2012-09-12 10:35:00,13.81,13.83,13.79,13.81,86100.0,13.4536,13.4731,13.4341,13.4536,86100.0
2012-09-12 10:40:00,13.81,13.81,13.75,13.77,140100.0,13.4536,13.4536,13.3951,13.4146,140100.0
2012-09-12 10:45:00,13.77,13.81,13.76,13.81,299900.0,13.4146,13.4536,13.4049,13.4536,299900.0
2012-09-12 10:50:00,13.81,13.85,13.8,13.82,65200.0,13.4536,13.4926,13.4438,13.4633,65200.0
2012-09-12 10:55:00,13.82,13.85,13.81,13.83,61000.0,13.4633,13.4926,13.4536,13.4731,61000.0
2012-09-12 11:00:00,13.83,13.85,13.81,13.83,55800.0,13.4731,13.4926,13.4536,13.4731,55800.0
2012-09-12 11:05:00,13.83,13.87,13.82,13.86,56600.0,13.4731,13.512,13.4633,13.5023,56600.0
2012-09-12 11:10:00,13.85,13.86,13.81,13.81,72300.0,13.4926,13.5023,13.4536,13.4536,72300.0
2012-09-12 11:15:00,13.81,13.84,13.8,13.84,60000.0,13.4536,13.4828,13.4438,13.4828,60000.0
2012-09-12 11:20:00,13.84,13.85,13.81,13.81,45800.0,13.4828,13.4926,13.4536,13.4536,45800.0
2012-09-12 11:25:00,13.81,13.82,13.8,13.8,31300.0,13.4536,13.4633,13.4438,13.4438,31300.0
2012-09-12 11:30:00,13.81,13.82,13.8,13.8,29200.0,13.4536,13.4633,13.4438,13.4438,29200.0
2012-09-12 11:35:00,13.8,13.81,13.79,13.8,66200.0,13.4438,13.4536,13.4341,13.4438,66200.0
2012-09-12 11:40:00,13.8,13.81,13.79,13.81,55800.0,13.4438,13.4536,13.4341,13.4536,55800.0
2012-09-12 11:45:00,13.8,13.81,13.79,13.8,59000.0,13.4438,13.4536,13.4341,13.4438,59000.0
2012-09-12 11:50:00,13.8,13.81,13.8,13.8,6700.0,13.4438,13.4536,13.4438,13.4438,6700.0
2012-09-12 11:55:00,13.81,13.81,13.76,13.78,83800.0,13.4536,13.4536,13.4049,13.4244,83800.0
2012-09-12 12:00:00,13.78,13.8,13.76,13.78,168400.0,13.4244,13.4438,13.4049,13.4244,168400.0
2012-09-12 12:05:00,13.78,13.79,13.77,13.78,207300.0,13.4244,13.4341,13.4146,13.4244,207300.0
2012-09-12 12:10:00,13.78,13.78,13.75,13.76,23900.0,13.4244,13.4244,13.3951,13.4049,23900.0
2012-09-12 12:15:00,13.77,13.77,13.74,13.75,95200.0,13.4146,13.4146,13.3854,13.3951,95200.0
2012-09-12 12:20:00,13.75,13.78,13.75,13.75,148600.0,13.3951,13.4244,13.3951,13.3951,148600.0
2012-09-12 12:25:00,13.75,13.76,13.75,13.76,18900.0,13.3951,13.4049,13.3951,13.4049,18900.0
2012-09-12 12:30:00,13.76,13.77,13.75,13.75,31400.0,13.4049,13.4146,13.3951,13.3951,31400.0
2012-09-12 12:35:00,13.75,13.78,13.75,13.77,49100.0,13.3951,13.4244,13.3951,13.4146,49100.0
2012-09-12 12:40:00,13.76,13.76,13.74,13.74,38000.0,13.4049,13.4049,13.3854,13.3854,38000.0
2012-09-12 12:45:00,13.74,13.76,13.74,13.75,40500.0,13.3854,13.4049,13.3854,13.3951,40500.0
2012-09-12 12:50:00,13.75,13.76,13.74,13.76,50600.0,13.3951,13.4049,13.3854,13.4049,50600.0
2012-09-12 12:55:00,13.76,13.77,13.75,13.76,14800.0,13.4049,13.4146,13.3951,13.4049,14800.0
2012-09-12 13:00:00,13.76,13.79,13.75,13.76,71900.0,13.4049,13.4341,13.3951,13.4049,71900.0
2012-09-12 13:05:00,13.75,13.78,13.75,13.76,45600.0,13.3951,13.4244,13.3951,13.4049,45600.0
2012-09-12 13:10:00,13.76,13.76,13.75,13.76,29600.0,13.4049,13.4049,13.3951,13.4049,29600.0
2012-09-12 13:15:00,13.75,13.77,13.75,13.76,49100.0,13.3951,13.4146,13.3951,13.4049,49100.0
2012-09-12 13:20:00,13.76,13.78,13.75,13.76,31600.0,13.4049,13.4244,13.3951,13.4049,31600.0
2012-09-12 13:25:00,13.76,14.15,13.76,14.13,1465200.0,13.4049,13.7848,13.4049,13.7653,1465200.0
2012-09-12 13:30:00,14.12,14.18,14.02,14.07,965800.0,13.7556,13.814,13.6582,13.7069,965800.0
2012-09-12 13:35:00,14.07,14.11,14.03,14.06,355900.0,13.7069,13.7458,13.6679,13.6971,355900.0
2012-09-12 13:40:00,14.05,14.09,14.05,14.05,158200.0,13.6874,13.7264,13.6874,13.6874,158200.0
2012-09-12 13:45:00,14.05,14.06,14.0,14.02,256000.0,13.6874,13.6971,13.6387,13.6582,256000.0
2012-09-12 13:50:00,14.03,14.04,13.96,13.96,148900.0,13.6679,13.6777,13.5997,13.5997,148900.0
2012-09-12 13:55:00,13.96,14.04,13.96,14.03,102600.0,13.5997,13.6777,13.5997,13.6679,102600.0
2012-09-12 14:00:00,14.04,14.05,13.98,13.98,45300.0,13.6777,13.6874,13.6192,13.6192,45300.0
2012-09-12 14:05:00,13.98,14.03,13.97,13.98,85100.0,13.6192,13.6679,13.6095,13.6192,85100.0
2012-09-12 14:10:00,13.98,14.02,13.98,13.98,49400.0,13.6192,13.6582,13.6192,13.6192,49400.0
2012-09-12 14:15:00,13.98,14.0,13.95,13.96,124600.0,13.6192,13.6387,13.59,13.5997,124600.0
2012-09-12 14:20:00,13.96,14.0,13.96,14.0,51800.0,13.5997,13.6387,13.5997,13.6387,51800.0
2012-09-12 14:25:00,14.0,14.05,13.99,14.01,78700.0,13.6387,13.6874,13.6289,13.6484,78700.0
2012-09-12 14:30:00,14.0,14.03,13.99,14.02,87500.0,13.6387,13.6679,13.6289,13.6582,87500.0
2012-09-12 14:35:00,14.03,14.03,13.99,14.01,104200.0,13.6679,13.6679,13.6289,13.6484,104200.0
2012-09-12 14:40:00,14.0,14.01,13.96,13.98,81800.0,13.6387,13.6484,13.5997,13.6192,81800.0
2012-09-12 14:45:00,13.98,14.01,13.95,13.96,87200.0,13.6192,13.6484,13.59,13.5997,87200.0
2012-09-12 14:50:00,13.96,13.97,13.95,13.97,47400.0,13.5997,13.6095,13.59,13.6095,47400.0
2012-09-12 14:55:00,13.97,13.98,13.95,13.96,39200.0,13.6095,13.6192,13.59,13.5997,39200.0
2012-09-12 15:00:00,13.95,13.96,13.9,13.9,102500.0,13.59,13.5997,13.5413,13.5413,102500.0
2012-09-12 15:05:00,13.9,13.93,13.9,13.92,37600.0,13.5413,13.5705,13.5413,13.5607,37600.0
2012-09-12 15:10:00,13.92,13.93,13.88,13.89,82200.0,13.5607,13.5705,13.5218,13.5315,82200.0
2012-09-12 15:15:00,13.9,13.94,13.9,13.93,123000.0,13.5413,13.5802,13.5413,13.5705,123000.0
2012-09-12 15:20:00,13.93,13.95,13.92,13.94,73200.0,13.5705,13.59,13.5607,13.5802,73200.0
2012-09-12 15:25:00,13.94,13.95,13.93,13.93,63200.0,13.5802,13.59,13.5705,13.5705,63200.0
2012-09-12 15:30:00,13.93,13.96,13.93,13.95,79700.0,13.5705,13.5997,13.5705,13.59,79700.0
2012-09-12 15:35:00,13.96,13.97,13.95,13.96,76300.0,13.5997,13.6095,13.59,13.5997,76300.0
2012-09-12 15:40:00,13.96,13.99,13.94,13.94,121200.0,13.5997,13.6289,13.5802,13.5802,121200.0
2012-09-12 15:45:00,13.94,13.94,13.91,13.92,147700.0,13.5802,13.5802,13.551,13.5607,147700.0
2012-09-12 15:50:00,13.93,13.93,13.89,13.91,221200.0,13.5705,13.5705,13.5315,13.551,221200.0
2012-09-12 15:55:00,13.9,14.0,13.9,14.0,582800.0,13.5413,13.6387,13.5413,13.6387,582800.0
2012-09-13 09:30:00,13.99,14.05,13.96,13.97,69900.0,13.6289,13.6874,13.5997,13.6095,69900.0
2012-09-13 09:35:00,13.96,13.96,13.87,13.94,58900.0,13.5997,13.5997,13.512,13.5802,58900.0
2012-09-13 09:40:00,13.94,13.95,13.93,13.94,24600.0,13.5802,13.59,13.5705,13.5802,24600.0
2012-09-13 09:45:00,13.94,13.96,13.9,13.9,37000.0,13.5802,13.5997,13.5413,13.5413,37000.0
2012-09-13 09:50:00,13.9,13.91,13.87,13.9,50300.0,13.5413,13.551,13.512,13.5413,50300.0
2012-09-13 09:55:00,13.91,13.93,13.89,13.92,40000.0,13.551,13.5705,13.5315,13.5607,40000.0
2012-09-13 10:00:00,13.92,13.97,13.91,13.95,39900.0,13.5607,13.6095,13.551,13.59,39900.0
2012-09-13 10:05:00,13.95,13.97,13.93,13.93,32200.0,13.59,13.6095,13.5705,13.5705,32200.0
2012-09-13 10:10:00,13.93,13.96,13.93,13.94,45600.0,13.5705,13.5997,13.5705,13.5802,45600.0
2012-09-13 10:15:00,13.93,13.95,13.91,13.94,130800.0,13.5705,13.59,13.551,13.5802,130800.0
2012-09-13 10:20:00,13.94,13.98,13.93,13.94,68400.0,13.5802,13.6192,13.5705,13.5802,68400.0
2012-09-13 10:25:00,13.94,13.94,13.9,13.91,34900.0,13.5802,13.5802,13.5413,13.551,34900.0
2012-09-13 10:30:00,13.9,13.95,13.89,13.91,71400.0,13.5413,13.59,13.5315,13.551,71400.0
2012-09-13 10:35:00,13.91,13.91,13.88,13.89,33200.0,13.551,13.551,13.5218,13.5315,33200.0
2012-09-13 10:40:00,13.89,13.92,13.89,13.91,29500.0,13.5315,13.5607,13.5315,13.551,29500.0
2012-09-13 10:45:00,13.91,13.92,13.89,13.91,26600.0,13.551,13.5607,13.5315,13.551,26600.0
2012-09-13 10:50:00,13.91,13.95,13.91,13.93,46200.0,13.551,13.59,13.551,13.5705,46200.0
2012-09-13 10:55:00,13.93,13.99,13.93,13.99,225200.0,13.5705,13.6289,13.5705,13.6289,225200.0
2012-09-13 11:00:00,13.99,14.06,13.99,14.06,92800.0,13.6289,13.6971,13.6289,13.6971,92800.0
2012-09-13 11:05:00,14.06,14.06,13.98,13.98,77900.0,13.6971,13.6971,13.6192,13.6192,77900.0
2012-09-13 11:10:00,13.98,13.98,13.95,13.95,36100.0,13.6192,13.6192,13.59,13.59,36100.0
2012-09-13 11:15:00,13.95,13.97,13.95,13.97,14300.0,13.59,13.6095,13.59,13.6095,14300.0
2012-09-13 11:20:00,13.96,13.97,13.94,13.95,28800.0,13.5997,13.6095,13.5802,13.59,28800.0
2012-09-13 11:25:00,13.94,13.96,13.94,13.96,28700.0,13.5802,13.5997,13.5802,13.5997,28700.0
2012-09-13 11:30:00,13.96,13.97,13.92,13.96,61400.0,13.5997,13.6095,13.5607,13.5997,61400.0
2012-09-13 11:35:00,13.96,13.96,13.89,13.92,51500.0,13.5997,13.5997,13.5315,13.5607,51500.0
2012-09-13 11:40:00,13.92,13.99,13.92,13.99,52900.0,13.5607,13.6289,13.5607,13.6289,52900.0
2012-09-13 11:45:00,13.99,13.99,13.96,13.96,28200.0,13.6289,13.6289,13.5997,13.5997,28200.0
2012-09-13 11:50:00,13.97,13.99,13.96,13.97,67400.0,13.6095,13.6289,13.5997,13.6095,67400.0
2012-09-13 11:55:00,13.96,13.97,13.95,13.96,32800.0,13.5997,13.6095,13.59,13.5997,32800.0
2012-09-13 12:00:00,13.96,14.01,13.95,14.01,40900.0,13.5997,13.6484,13.59,13.6484,40900.0
2012-09-13 12:05:00,14.01,14.04,14.0,14.02,34900.0,13.6484,13.6777,13.6387,13.6582,34900.0
2012-09-13 12:10:00,14.02,14.03,13.98,13.99,34200.0,13.6582,13.6679,13.6192,13.6289,34200.0
2012-09-13 12:15:00,13.98,14.01,13.98,14.0,41200.0,13.6192,13.6484,13.6192,13.6387,41200.0
2012-09-13 12:20:00,14.01,14.02,13.98,13.99,38200.0,13.6484,13.6582,13.6192,13.6289,38200.0
2012-09-13 12:25:00,13.99,13.99,13.94,13.95,32200.0,13.6289,13.6289,13.5802,13.59,32200.0
2012-09-13 12:30:00,13.95,14.09,13.92,14.01,78800.0,13.59,13.7264,13.5607,13.6484,78800.0
2012-09-13 12:35:00,14.02,14.06,13.97,14.06,42400.0,13.6582,13.6971,13.6095,13.6971,42400.0
2012-09-13 12:40:00,14.05,14.14,14.04,14.11,84800.0,13.6874,13.7751,13.6777,13.7458,84800.0
2012-09-13 12:45:00,14.11,14.14,14.07,14.1,21700.0,13.7458,13.7751,13.7069,13.7361,21700.0
2012-09-13 12:50:00,14.1,14.11,14.05,14.09,40000.0,13.7361,13.7458,13.6874,13.7264,40000.0
2012-09-13 12:55:00,14.08,14.13,14.08,14.12,21800.0,13.7166,13.7653,13.7166,13.7556,21800.0
2012-09-13 13:00:00,14.13,14.17,14.12,14.15,53200.0,13.7653,13.8043,13.7556,13.7848,53200.0
2012-09-13 13:05:00,14.14,14.15,14.1,14.12,61700.0,13.7751,13.7848,13.7361,13.7556,61700.0
2012-09-13 13:10:00,14.12,14.16,14.1,14.11,36800.0,13.7556,13.7946,13.7361,13.7458,36800.0
2012-09-13 13:15:00,14.11,14.15,14.1,14.14,59400.0,13.7458,13.7848,13.7361,13.7751,59400.0
2012-09-13 13:20:00,14.14,14.19,14.14,14.18,78300.0,13.7751,13.8238,13.7751,13.814,78300.0
2012-09-13 13:25:00,14.18,14.24,14.17,14.23,60300.0,13.814,13.8725,13.8043,13.8627,60300.0
2012-09-13 13:30:00,14.23,14.28,14.23,14.26,57300.0,13.8627,13.9115,13.8627,13.892,57300.0
2012-09-13 13:35:00,14.27,14.27,14.23,14.23,29700.0,13.9017,13.9017,13.8627,13.8627,29700.0
2012-09-13 13:40:00,14.22,14.23,14.2,14.22,43400.0,13.853,13.8627,13.8335,13.853,43400.0
2012-09-13 13:45:00,14.23,14.27,14.22,14.25,70800.0,13.8627,13.9017,13.853,13.8822,70800.0
2012-09-13 13:50:00,14.25,14.26,14.23,14.25,42700.0,13.8822,13.892,13.8627,13.8822,42700.0
2012-09-13 13:55:00,14.24,14.26,14.21,14.21,156600.0,13.8725,13.892,13.8433,13.8433,156600.0
2012-09-13 14:00:00,14.22,14.27,14.21,14.26,81800.0,13.853,13.9017,13.8433,13.892,81800.0
2012-09-13 14:05:00,14.27,14.27,14.22,14.23,41400.0,13.9017,13.9017,13.853,13.8627,41400.0
2012-09-13 14:10:00,14.23,14.25,14.21,14.24,45400.0,13.8627,13.8822,13.8433,13.8725,45400.0
2012-09-13 14:15:00,14.24,14.29,14.24,14.27,106900.0,13.8725,13.9212,13.8725,13.9017,106900.0
2012-09-13 14:20:00,14.26,14.29,14.25,14.28,52500.0,13.892,13.9212,13.8822,13.9115,52500.0
2012-09-13 14:25:00,14.29,14.33,14.29,14.29,82600.0,13.9212,13.9602,13.9212,13.9212,82600.0
2012-09-13 14:30:00,14.29,14.29,14.25,14.25,48200.0,13.9212,13.9212,13.8822,13.8822,48200.0
2012-09-13 14:35:00,14.25,14.32,14.25,14.27,105300.0,13.8822,13.9504,13.8822,13.9017,105300.0
2012-09-13 14:40:00,14.27,14.29,14.25,14.27,74400.0,13.9017,13.9212,13.8822,13.9017,74400.0
2012-09-13 14:45:00,14.27,14.31,14.27,14.29,36100.0,13.9017,13.9407,13.9017,13.9212,36100.0
2012-09-13 14:50:00,14.28,14.29,14.26,14.29,46700.0,13.9115,13.9212,13.892,13.9212,46700.0
2012-09-13 14:55:00,14.28,14.29,14.23,14.25,91400.0,13.9115,13.9212,13.8627,13.8822,91400.0
2012-09-13 15:00:00,14.26,14.26,14.22,14.25,54500.0,13.892,13.892,13.853,13.8822,54500.0
2012-09-13 15:05:00,14.25,14.26,14.24,14.25,74400.0,13.8822,13.892,13.8725,13.8822,74400.0
2012-09-13 15:10:00,14.25,14.27,14.24,14.25,53200.0,13.8822,13.9017,13.8725,13.8822,53200.0
2012-09-13 15:15:00,14.25,14.26,14.21,14.21,29100.0,13.8822,13.892,13.8433,13.8433,29100.0
2012-09-13 15:20:00,14.21,14.26,14.2,14.25,113000.0,13.8433,13.892,13.8335,13.8822,113000.0
2012-09-13 15:25:00,14.26,14.26,14.21,14.21,70600.0,13.892,13.892,13.8433,13.8433,70600.0
2012-09-13 15:30:00,14.21,14.27,14.21,14.25,108200.0,13.8433,13.9017,13.8433,13.8822,108200.0
2012-09-13 15:35:00,14.25,14.27,14.24,14.25,80000.0,13.8822,13.9017,13.8725,13.8822,80000.0
2012-09-13 15:40:00,14.26,14.29,14.25,14.25,72900.0,13.892,13.9212,13.8822,13.8822,72900.0
2012-09-13 15:45:00,14.25,14.26,14.22,14.22,80300.0,13.8822,13.892,13.853,13.853,80300.0
2012-09-13 15:50:00,14.23,14.26,14.23,14.23,185200.0,13.8627,13.892,13.8627,13.8627,185200.0
2012-09-13 15:55:00,14.24,14.26,14.22,14.25,357300.0,13.8725,13.892,13.853,13.8822,357300.0
2012-09-14 09:30:00,14.21,14.36,14.21,14.36,142000.0,13.8433,13.9894,13.8433,13.9894,142000.0
2012-09-14 09:35:00,14.36,14.51,14.35,14.51,234400.0,13.9894,14.1355,13.9797,14.1355,234400.0
2012-09-14 09:40:00,14.51,14.63,14.51,14.61,118800.0,14.1355,14.2524,14.1355,14.2329,118800.0
2012-09-14 09:45:00,14.61,14.64,14.59,14.6,64300.0,14.2329,14.2622,14.2135,14.2232,64300.0
2012-09-14 09:50:00,14.6,14.62,14.53,14.55,127800.0,14.2232,14.2427,14.155,14.1745,127800.0
2012-09-14 09:55:00,14.55,14.56,14.47,14.47,94000.0,14.1745,14.1842,14.0966,14.0966,94000.0
2012-09-14 10:00:00,14.47,14.52,14.47,14.49,77300.0,14.0966,14.1453,14.0966,14.116,77300.0
2012-09-14 10:05:00,14.49,14.51,14.49,14.51,153900.0,14.116,14.1355,14.116,14.1355,153900.0
2012-09-14 10:10:00,14.5,14.56,14.5,14.52,152300.0,14.1258,14.1842,14.1258,14.1453,152300.0
2012-09-14 10:15:00,14.53,14.54,14.5,14.5,54300.0,14.155,14.1647,14.1258,14.1258,54300.0
2012-09-14 10:20:00,14.51,14.53,14.5,14.5,174400.0,14.1355,14.155,14.1258,14.1258,174400.0
2012-09-14 10:25:00,14.5,14.54,14.5,14.54,95700.0,14.1258,14.1647,14.1258,14.1647,95700.0
2012-09-14 10:30:00,14.54,14.59,14.53,14.58,244000.0,14.1647,14.2135,14.155,14.2037,244000.0
2012-09-14 10:35:00,14.57,14.6,14.53,14.53,117500.0,14.194,14.2232,14.155,14.155,117500.0
2012-09-14 10:40:00,14.53,14.54,14.49,14.5,224100.0,14.155,14.1647,14.116,14.1258,224100.0
2012-09-14 10:45:00,14.5,14.51,14.47,14.47,184700.0,14.1258,14.1355,14.0966,14.0966,184700.0
2012-09-14 10:50:00,14.47,14.49,14.46,14.48,100300.0,14.0966,14.116,14.0868,14.1063,100300.0
2012-09-14 10:55:00,14.47,14.55,14.47,14.54,71600.0,14.0966,14.1745,14.0966,14.1647,71600.0
2012-09-14 11:00:00,14.54,14.62,14.54,14.6,94700.0,14.1647,14.2427,14.1647,14.2232,94700.0
2012-09-14 11:05:00,14.61,14.64,14.58,14.6,69100.0,14.2329,14.2622,14.2037,14.2232,69100.0
2012-09-14 11:10:00,14.6,14.63,14.55,14.56,265000.0,14.2232,14.2524,14.1745,14.1842,265000.0
2012-09-14 11:15:00,14.55,14.55,14.53,14.53,53000.0,14.1745,14.1745,14.155,14.155,53000.0
2012-09-14 11:20:00,14.54,14.6,14.54,14.58,64400.0,14.1647,14.2232,14.1647,14.2037,64400.0
2012-09-14 11:25:00,14.58,14.6,14.56,14.59,74300.0,14.2037,14.2232,14.1842,14.2135,74300.0
2012-09-14 11:30:00,14.59,14.59,14.54,14.57,147500.0,14.2135,14.2135,14.1647,14.194,147500.0
2012-09-14 11:35:00,14.58,14.6,14.5,14.5,186200.0,14.2037,14.2232,14.1258,14.1258,186200.0
2012-09-14 11:40:00,14.5,14.51,14.48,14.5,207400.0,14.1258,14.1355,14.1063,14.1258,207400.0
2012-09-14 11:45:00,14.5,14.51,14.46,14.47,222200.0,14.1258,14.1355,14.0868,14.0966,222200.0
2012-09-14 11:50:00,14.47,14.5,14.47,14.47,89500.0,14.0966,14.1258,14.0966,14.0966,89500.0
2012-09-14 11:55:00,14.47,14.5,14.42,14.45,259700.0,14.0966,14.1258,14.0478,14.0771,259700.0
2012-09-14 12:00:00,14.45,14.5,14.41,14.41,283200.0,14.0771,14.1258,14.0381,14.0381,283200.0
2012-09-14 12:05:00,14.41,14.43,14.36,14.4,154900.0,14.0381,14.0576,13.9894,14.0284,154900.0
2012-09-14 12:10:00,14.41,14.44,14.37,14.37,154500.0,14.0381,14.0673,13.9991,13.9991,154500.0
2012-09-14 12:15:00,14.37,14.39,14.34,14.35,129300.0,13.9991,14.0186,13.9699,13.9797,129300.0
2012-09-14 12:20:00,14.35,14.39,14.35,14.39,41500.0,13.9797,14.0186,13.9797,14.0186,41500.0
2012-09-14 12:25:00,14.39,14.39,14.35,14.37,42400.0,14.0186,14.0186,13.9797,13.9991,42400.0
2012-09-14 12:30:00,14.37,14.37,14.27,14.27,571700.0,13.9991,13.9991,13.9017,13.9017,571700.0
2012-09-14 12:35:00,14.27,14.37,14.26,14.37,64800.0,13.9017,13.9991,13.892,13.9991,64800.0
2012-09-14 12:40:00,14.37,14.4,14.36,14.4,35000.0,13.9991,14.0284,13.9894,14.0284,35000.0
2012-09-14 12:45:00,14.4,14.47,14.4,14.47,52700.0,14.0284,14.0966,14.0284,14.0966,52700.0
2012-09-14 12:50:00,14.46,14.5,14.46,14.5,14200.0,14.0868,14.1258,14.0868,14.1258,14200.0
2012-09-14 12:55:00,14.5,14.51,14.46,14.47,51100.0,14.1258,14.1355,14.0868,14.0966,51100.0
2012-09-14 13:00:00,14.46,14.51,14.46,14.49,178400.0,14.0868,14.1355,14.0868,14.116,178400.0
2012-09-14 13:05:00,14.5,14.5,14.49,14.5,8000.0,14.1258,14.1258,14.116,14.1258,8000.0
2012-09-14 13:10:00,14.5,14.51,14.49,14.5,80500.0,14.1258,14.1355,14.116,14.1258,80500.0
2012-09-14 13:15:00,14.49,14.5,14.47,14.49,31900.0,14.116,14.1258,14.0966,14.116,31900.0
2012-09-14 13:20:00,14.48,14.49,14.47,14.47,26700.0,14.1063,14.116,14.0966,14.0966,26700.0
2012-09-14 13:25:00,14.48,14.48,14.45,14.46,17200.0,14.1063,14.1063,14.0771,14.0868,17200.0
2012-09-14 13:30:00,14.46,14.49,14.45,14.49,43100.0,14.0868,14.116,14.0771,14.116,43100.0
2012-09-14 13:35:00,14.49,14.49,14.47,14.47,35000.0,14.116,14.116,14.0966,14.0966,35000.0
2012-09-14 13:40:00,14.48,14.48,14.44,14.45,34300.0,14.1063,14.1063,14.0673,14.0771,34300.0
2012-09-14 13:45:00,14.45,14.45,14.44,14.44,14200.0,14.0771,14.0771,14.0673,14.0673,14200.0
2012-09-14 13:50:00,14.44,14.47,14.44,14.46,47200.0,14.0673,14.0966,14.0673,14.0868,47200.0
2012-09-14 13:55:00,14.46,14.49,14.45,14.46,51600.0,14.0868,14.116,14.0771,14.0868,51600.0
2012-09-14 14:00:00,14.45,14.46,14.45,14.46,14100.0,14.0771,14.0868,14.0771,14.0868,14100.0
2012-09-14 14:05:00,14.45,14.46,14.39,14.41,91900.0,14.0771,14.0868,14.0186,14.0381,91900.0
2012-09-14 14:10:00,14.42,14.44,14.39,14.41,97000.0,14.0478,14.0673,14.0186,14.0381,97000.0
2012-09-14 14:15:00,14.4,14.41,14.4,14.41,15300.0,14.0284,14.0381,14.0284,14.0381,15300.0
2012-09-14 14:20:00,14.41,14.44,14.4,14.42,75900.0,14.0381,14.0673,14.0284,14.0478,75900.0
2012-09-14 14:25:00,14.42,14.44,14.42,14.44,38700.0,14.0478,14.0673,14.0478,14.0673,38700.0
2012-09-14 14:30:00,14.44,14.45,14.42,14.44,76300.0,14.0673,14.0771,14.0478,14.0673,76300.0
2012-09-14 14:35:00,14.44,14.46,14.43,14.45,30400.0,14.0673,14.0868,14.0576,14.0771,30400.0
2012-09-14 14:40:00,14.46,14.47,14.44,14.45,85500.0,14.0868,14.0966,14.0673,14.0771,85500.0
2012-09-14 14:45:00,14.44,14.5,14.44,14.5,75700.0,14.0673,14.1258,14.0673,14.1258,75700.0
2012-09-14 14:50:00,14.5,14.5,14.48,14.49,24700.0,14.1258,14.1258,14.1063,14.116,24700.0
2012-09-14 14:55:00,14.49,14.51,14.48,14.49,74400.0,14.116,14.1355,14.1063,14.116,74400.0
2012-09-14 15:00:00,14.49,14.5,14.49,14.5,15400.0,14.116,14.1258,14.116,14.1258,15400.0
2012-09-14 15:05:00,14.5,14.5,14.49,14.49,22400.0,14.1258,14.1258,14.116,14.116,22400.0
2012-09-14 15:10:00,14.49,14.5,14.47,14.48,72900.0,14.116,14.1258,14.0966,14.1063,72900.0
2012-09-14 15:15:00,14.48,14.48,14.45,14.48,67200.0,14.1063,14.1063,14.0771,14.1063,67200.0
2012-09-14 15:20:00,14.48,14.49,14.42,14.43,79100.0,14.1063,14.116,14.0478,14.0576,79100.0
2012-09-14 15:25:00,14.43,14.47,14.43,14.47,92100.0,14.0576,14.0966,14.0576,14.0966,92100.0
2012-09-14 15:30:00,14.46,14.47,14.43,14.43,101400.0,14.0868,14.0966,14.0576,14.0576,101400.0
2012-09-14 15:35:00,14.43,14.5,14.43,14.49,228400.0,14.0576,14.1258,14.0576,14.116,228400.0
2012-09-14 15:40:00,14.49,14.5,14.47,14.49,124500.0,14.116,14.1258,14.0966,14.116,124500.0
2012-09-14 15:45:00,14.49,14.5,14.45,14.47,126700.0,14.116,14.1258,14.0771,14.0966,126700.0
2012-09-14 15:50:00,14.48,14.5,14.46,14.5,151500.0,14.1063,14.1258,14.0868,14.1258,151500.0
2012-09-14 15:55:00,14.49,14.51,14.48,14.5,355900.0,14.116,14.1355,14.1063,14.1258,355900.0
2012-09-17 09:30:00,14.5,14.51,14.26,14.3,68900.0,14.1258,14.1355,13.892,13.9309,68900.0
2012-09-17 09:35:00,14.3,14.45,14.29,14.39,51100.0,13.9309,14.0771,13.9212,14.0186,51100.0
2012-09-17 09:40:00,14.39,14.39,14.31,14.33,37600.0,14.0186,14.0186,13.9407,13.9602,37600.0
2012-09-17 09:45:00,14.34,14.34,14.13,14.14,115600.0,13.9699,13.9699,13.7653,13.7751,115600.0
2012-09-17 09:50:00,14.13,14.28,14.12,14.24,80100.0,13.7653,13.9115,13.7556,13.8725,80100.0
2012-09-17 09:55:00,14.25,14.25,14.2,14.2,28300.0,13.8822,13.8822,13.8335,13.8335,28300.0
2012-09-17 10:00:00,14.2,14.24,14.2,14.21,28600.0,13.8335,13.8725,13.8335,13.8433,28600.0
2012-09-17 10:05:00,14.2,14.21,14.16,14.16,26100.0,13.8335,13.8433,13.7946,13.7946,26100.0
2012-09-17 10:10:00,14.16,14.16,14.11,14.11,39200.0,13.7946,13.7946,13.7458,13.7458,39200.0
2012-09-17 10:15:00,14.11,14.17,14.09,14.12,144800.0,13.7458,13.8043,13.7264,13.7556,144800.0
2012-09-17 10:20:00,14.12,14.18,14.11,14.16,94000.0,13.7556,13.814,13.7458,13.7946,94000.0
2012-09-17 10:25:00,14.16,14.22,14.16,14.2,110100.0,13.7946,13.853,13.7946,13.8335,110100.0
2012-09-17 10:30:00,14.19,14.21,14.19,14.21,18500.0,13.8238,13.8433,13.8238,13.8433,18500.0
2012-09-17 10:35:00,14.21,14.22,14.13,14.13,41300.0,13.8433,13.853,13.7653,13.7653,41300.0
2012-09-17 10:40:00,14.13,14.17,14.13,14.16,19400.0,13.7653,13.8043,13.7653,13.7946,19400.0
2012-09-17 10:45:00,14.17,14.18,14.16,14.17,12500.0,13.8043,13.814,13.7946,13.8043,12500.0
2012-09-17 10:50:00,14.16,14.19,14.12,14.19,38500.0,13.7946,13.8238,13.7556,13.8238,38500.0
2012-09-17 10:55:00,14.19,14.19,14.16,14.17,26200.0,13.8238,13.8238,13.7946,13.8043,26200.0
2012-09-17 11:00:00,14.17,14.23,14.16,14.21,41300.0,13.8043,13.8627,13.7946,13.8433,41300.0
2012-09-17 11:05:00,14.21,14.24,14.2,14.23,33600.0,13.8433,13.8725,13.8335,13.8627,33600.0
2012-09-17 11:10:00,14.23,14.25,14.22,14.25,11300.0,13.8627,13.8822,13.853,13.8822,11300.0
2012-09-17 11:15:00,14.24,14.25,14.21,14.25,32800.0,13.8725,13.8822,13.8433,13.8822,32800.0
2012-09-17 11:20:00,14.25,14.25,14.21,14.21,34200.0,13.8822,13.8822,13.8433,13.8433,34200.0
2012-09-17 11:25:00,14.21,14.21,14.18,14.19,24400.0,13.8433,13.8433,13.814,13.8238,24400.0
2012-09-17 11:30:00,14.19,14.21,14.18,14.18,13700.0,13.8238,13.8433,13.814,13.814,13700.0
2012-09-17 11:35:00,14.18,14.18,14.16,14.16,14600.0,13.814,13.814,13.7946,13.7946,14600.0
2012-09-17 11:40:00,14.16,14.17,14.13,14.13,22900.0,13.7946,13.8043,13.7653,13.7653,22900.0
2012-09-17 11:45:00,14.13,14.14,14.11,14.11,15400.0,13.7653,13.7751,13.7458,13.7458,15400.0
2012-09-17 11:50:00,14.11,14.12,14.08,14.08,17800.0,13.7458,13.7556,13.7166,13.7166,17800.0
2012-09-17 11:55:00,14.08,14.1,14.07,14.1,32800.0,13.7166,13.7361,13.7069,13.7361,32800.0
2012-09-17 12:00:00,14.1,14.18,14.1,14.17,62400.0,13.7361,13.814,13.7361,13.8043,62400.0
2012-09-17 12:05:00,14.17,14.17,14.16,14.16,9200.0,13.8043,13.8043,13.7946,13.7946,9200.0
2012-09-17 12:10:00,14.16,14.17,14.16,14.16,13200.0,13.7946,13.8043,13.7946,13.7946,13200.0
2012-09-17 12:15:00,14.16,14.17,14.16,14.16,28000.0,13.7946,13.8043,13.7946,13.7946,28000.0
2012-09-17 12:20:00,14.17,14.22,14.16,14.22,29800.0,13.8043,13.853,13.7946,13.853,29800.0
2012-09-17 12:25:00,14.22,14.24,14.2,14.23,27900.0,13.853,13.8725,13.8335,13.8627,27900.0
2012-09-17 12:30:00,14.22,14.24,14.21,14.23,15500.0,13.853,13.8725,13.8433,13.8627,15500.0
2012-09-17 12:35:00,14.23,14.24,14.22,14.24,18600.0,13.8627,13.8725,13.853,13.8725,18600.0
2012-09-17 12:40:00,14.23,14.24,14.23,14.23,8200.0,13.8627,13.8725,13.8627,13.8627,8200.0
2012-09-17 12:45:00,14.23,14.24,14.23,14.24,11900.0,13.8627,13.8725,13.8627,13.8725,11900.0
2012-09-17 12:50:00,14.24,14.24,14.23,14.23,12300.0,13.8725,13.8725,13.8627,13.8627,12300.0
2012-09-17 12:55:00,14.24,14.24,14.2,14.22,36300.0,13.8725,13.8725,13.8335,13.853,36300.0
2012-09-17 13:00:00,14.22,14.24,14.21,14.24,32500.0,13.853,13.8725,13.8433,13.8725,32500.0
2012-09-17 13:05:00,14.24,14.28,14.24,14.26,36300.0,13.8725,13.9115,13.8725,13.892,36300.0
2012-09-17 13:10:00,14.26,14.28,14.25,14.27,20900.0,13.892,13.9115,13.8822,13.9017,20900.0
2012-09-17 13:15:00,14.27,14.28,14.26,14.28,28200.0,13.9017,13.9115,13.892,13.9115,28200.0
2012-09-17 13:20:00,14.27,14.28,14.26,14.28,19300.0,13.9017,13.9115,13.892,13.9115,19300.0
2012-09-17 13:25:00,14.27,14.28,14.24,14.26,65600.0,13.9017,13.9115,13.8725,13.892,65600.0
2012-09-17 13:30:00,14.26,14.27,14.23,14.24,36300.0,13.892,13.9017,13.8627,13.8725,36300.0
2012-09-17 13:35:00,14.23,14.26,14.22,14.24,31600.0,13.8627,13.892,13.853,13.8725,31600.0
2012-09-17 13:40:00,14.23,14.26,14.22,14.22,27200.0,13.8627,13.892,13.853,13.853,27200.0
2012-09-17 13:45:00,14.22,14.24,14.22,14.22,34100.0,13.853,13.8725,13.853,13.853,34100.0
2012-09-17 13:50:00,14.23,14.23,14.21,14.22,34900.0,13.8627,13.8627,13.8433,13.853,34900.0
2012-09-17 13:55:00,14.22,14.25,14.21,14.25,41100.0,13.853,13.8822,13.8433,13.8822,41100.0
2012-09-17 14:00:00,14.24,14.25,14.22,14.23,35400.0,13.8725,13.8822,13.853,13.8627,35400.0
2012-09-17 14:05:00,14.22,14.22,14.17,14.2,48400.0,13.853,13.853,13.8043,13.8335,48400.0
2012-09-17 14:10:00,14.18,14.19,14.17,14.18,24800.0,13.814,13.8238,13.8043,13.814,24800.0
2012-09-17 14:15:00,14.18,14.2,14.17,14.2,21800.0,13.814,13.8335,13.8043,13.8335,21800.0
2012-09-17 14:20:00,14.2,14.24,14.19,14.2,69000.0,13.8335,13.8725,13.8238,13.8335,69000.0
2012-09-17 14:25:00,14.21,14.22,14.2,14.21,17600.0,13.8433,13.853,13.8335,13.8433,17600.0
2012-09-17 14:30:00,14.21,14.21,14.18,14.19,12700.0,13.8433,13.8433,13.814,13.8238,12700.0
2012-09-17 14:35:00,14.19,14.21,14.17,14.17,29400.0,13.8238,13.8433,13.8043,13.8043,29400.0
2012-09-17 14:40:00,14.17,14.19,14.15,14.19,55600.0,13.8043,13.8238,13.7848,13.8238,55600.0
2012-09-17 14:45:00,14.18,14.22,14.18,14.19,45300.0,13.814,13.853,13.814,13.8238,45300.0
2012-09-17 14:50:00,14.18,14.19,14.16,14.16,16500.0,13.814,13.8238,13.7946,13.7946,16500.0
2012-09-17 14:55:00,14.16,14.17,14.14,14.14,17300.0,13.7946,13.8043,13.7751,13.7751,17300.0
2012-09-17 15:00:00,14.14,14.15,14.13,14.13,32900.0,13.7751,13.7848,13.7653,13.7653,32900.0
2012-09-17 15:05:00,14.13,14.14,14.13,14.13,17200.0,13.7653,13.7751,13.7653,13.7653,17200.0
2012-09-17 15:10:00,14.13,14.14,14.13,14.14,16700.0,13.7653,13.7751,13.7653,13.7751,16700.0
2012-09-17 15:15:00,14.13,14.14,14.1,14.14,75600.0,13.7653,13.7751,13.7361,13.7751,75600.0
2012-09-17 15:20:00,14.13,14.15,14.12,14.13,37500.0,13.7653,13.7848,13.7556,13.7653,37500.0
2012-09-17 15:25:00,14.13,14.14,14.11,14.12,57500.0,13.7653,13.7751,13.7458,13.7556,57500.0
2012-09-17 15:30:00,14.12,14.14,14.11,14.13,49900.0,13.7556,13.7751,13.7458,13.7653,49900.0
2012-09-17 15:35:00,14.14,14.16,14.13,14.16,36100.0,13.7751,13.7946,13.7653,13.7946,36100.0
2012-09-17 15:40:00,14.16,14.19,14.15,14.18,70100.0,13.7946,13.8238,13.7848,13.814,70100.0
2012-09-17 15:45:00,14.18,14.21,14.18,14.2,96400.0,13.814,13.8433,13.814,13.8335,96400.0
2012-09-17 15:50:00,14.2,14.22,14.18,14.22,61600.0,13.8335,13.853,13.814,13.853,61600.0
2012-09-17 15:55:00,14.22,14.22,14.19,14.21,148100.0,13.853,13.853,13.8238,13.8433,148100.0
2012-09-18 09:30:00,14.26,14.26,14.12,14.17,31400.0,13.892,13.892,13.7556,13.8043,31400.0
2012-09-18 09:35:00,14.17,14.17,14.11,14.13,21300.0,13.8043,13.8043,13.7458,13.7653,21300.0
2012-09-18 09:40:00,14.13,14.14,14.1,14.12,41000.0,13.7653,13.7751,13.7361,13.7556,41000.0
2012-09-18 09:45:00,14.11,14.17,14.11,14.13,65300.0,13.7458,13.8043,13.7458,13.7653,65300.0
2012-09-18 09:50:00,14.14,14.16,14.13,14.13,33100.0,13.7751,13.7946,13.7653,13.7653,33100.0
2012-09-18 09:55:00,14.14,14.14,14.08,14.09,43500.0,13.7751,13.7751,13.7166,13.7264,43500.0
2012-09-18 10:00:00,14.09,14.13,14.07,14.08,147700.0,13.7264,13.7653,13.7069,13.7166,147700.0
2012-09-18 10:05:00,14.08,14.1,14.04,14.07,39500.0,13.7166,13.7361,13.6777,13.7069,39500.0
2012-09-18 10:10:00,14.07,14.08,13.98,13.99,98400.0,13.7069,13.7166,13.6192,13.6289,98400.0
2012-09-18 10:15:00,14.0,14.04,13.99,14.01,82900.0,13.6387,13.6777,13.6289,13.6484,82900.0
2012-09-18 10:20:00,14.01,14.05,13.97,13.98,63900.0,13.6484,13.6874,13.6095,13.6192,63900.0
2012-09-18 10:25:00,13.98,13.98,13.95,13.98,37800.0,13.6192,13.6192,13.59,13.6192,37800.0
2012-09-18 10:30:00,13.98,14.0,13.95,13.99,31100.0,13.6192,13.6387,13.59,13.6289,31100.0
2012-09-18 10:35:00,13.99,14.01,13.98,14.0,71900.0,13.6289,13.6484,13.6192,13.6387,71900.0
2012-09-18 10:40:00,14.0,14.04,13.99,14.03,106600.0,13.6387,13.6777,13.6289,13.6679,106600.0
2012-09-18 10:45:00,14.03,14.04,13.97,14.0,155400.0,13.6679,13.6777,13.6095,13.6387,155400.0
2012-09-18 10:50:00,14.0,14.0,13.96,13.98,25600.0,13.6387,13.6387,13.5997,13.6192,25600.0
2012-09-18 10:55:00,13.97,14.02,13.97,14.02,13600.0,13.6095,13.6582,13.6095,13.6582,13600.0
2012-09-18 11:00:00,14.02,14.04,13.99,14.03,62800.0,13.6582,13.6777,13.6289,13.6679,62800.0
2012-09-18 11:05:00,14.02,14.04,14.02,14.03,31600.0,13.6582,13.6777,13.6582,13.6679,31600.0
2012-09-18 11:10:00,14.03,14.07,14.02,14.07,65200.0,13.6679,13.7069,13.6582,13.7069,65200.0
2012-09-18 11:15:00,14.08,14.11,14.06,14.08,60500.0,13.7166,13.7458,13.6971,13.7166,60500.0
2012-09-18 11:20:00,14.08,14.08,14.05,14.06,42800.0,13.7166,13.7166,13.6874,13.6971,42800.0
2012-09-18 11:25:00,14.06,14.06,14.05,14.05,34800.0,13.6971,13.6971,13.6874,13.6874,34800.0
2012-09-18 11:30:00,14.06,14.06,14.01,14.01,25300.0,13.6971,13.6971,13.6484,13.6484,25300.0
2012-09-18 11:35:00,14.01,14.02,14.0,14.0,30600.0,13.6484,13.6582,13.6387,13.6387,30600.0
2012-09-18 11:40:00,14.01,14.02,13.98,13.99,58100.0,13.6484,13.6582,13.6192,13.6289,58100.0
2012-09-18 11:45:00,13.98,13.99,13.98,13.99,8400.0,13.6192,13.6289,13.6192,13.6289,8400.0
2012-09-18 11:50:00,13.98,14.0,13.96,13.98,14700.0,13.6192,13.6387,13.5997,13.6192,14700.0
2012-09-18 11:55:00,13.98,13.99,13.97,13.99,13900.0,13.6192,13.6289,13.6095,13.6289,13900.0
2012-09-18 12:00:00,13.99,14.0,13.99,13.99,13800.0,13.6289,13.6387,13.6289,13.6289,13800.0
2012-09-18 12:05:00,14.0,14.0,13.99,13.99,25500.0,13.6387,13.6387,13.6289,13.6289,25500.0
2012-09-18 12:10:00,13.99,14.0,13.96,13.97,64100.0,13.6289,13.6387,13.5997,13.6095,64100.0
2012-09-18 12:15:00,13.96,13.97,13.93,13.93,30500.0,13.5997,13.6095,13.5705,13.5705,30500.0
2012-09-18 12:20:00,13.93,13.93,13.9,13.91,53400.0,13.5705,13.5705,13.5413,13.551,53400.0
2012-09-18 12:25:00,13.91,13.93,13.9,13.92,25000.0,13.551,13.5705,13.5413,13.5607,25000.0
2012-09-18 12:30:00,13.91,13.92,13.91,13.92,7800.0,13.551,13.5607,13.551,13.5607,7800.0
2012-09-18 12:35:00,13.92,13.93,13.91,13.93,21100.0,13.5607,13.5705,13.551,13.5705,21100.0
2012-09-18 12:40:00,13.93,13.95,13.93,13.94,15100.0,13.5705,13.59,13.5705,13.5802,15100.0
2012-09-18 12:45:00,13.95,13.97,13.94,13.97,10100.0,13.59,13.6095,13.5802,13.6095,10100.0
2012-09-18 12:50:00,13.97,13.98,13.96,13.98,13700.0,13.6095,13.6192,13.5997,13.6192,13700.0
2012-09-18 12:55:00,13.98,13.98,13.97,13.97,7600.0,13.6192,13.6192,13.6095,13.6095,7600.0
2012-09-18 13:00:00,13.98,14.0,13.97,13.99,22100.0,13.6192,13.6387,13.6095,13.6289,22100.0
2012-09-18 13:05:00,13.98,13.98,13.93,13.95,41100.0,13.6192,13.6192,13.5705,13.59,41100.0
2012-09-18 13:10:00,13.96,13.98,13.96,13.98,13100.0,13.5997,13.6192,13.5997,13.6192,13100.0
2012-09-18 13:15:00,13.98,13.99,13.96,13.98,52200.0,13.6192,13.6289,13.5997,13.6192,52200.0
2012-09-18 13:20:00,13.98,14.0,13.98,14.0,10200.0,13.6192,13.6387,13.6192,13.6387,10200.0
2012-09-18 13:25:00,14.0,14.0,14.0,14.0,4800.0,13.6387,13.6387,13.6387,13.6387,4800.0
2012-09-18 13:30:00,14.0,14.0,13.97,13.99,34200.0,13.6387,13.6387,13.6095,13.6289,34200.0
2012-09-18 13:35:00,13.99,14.0,13.99,14.0,20800.0,13.6289,13.6387,13.6289,13.6387,20800.0
2012-09-18 13:40:00,14.0,14.0,13.99,14.0,9500.0,13.6387,13.6387,13.6289,13.6387,9500.0
2012-09-18 13:45:00,13.99,14.0,13.98,13.98,24800.0,13.6289,13.6387,13.6192,13.6192,24800.0
2012-09-18 13:50:00,13.98,14.0,13.98,13.99,17200.0,13.6192,13.6387,13.6192,13.6289,17200.0
2012-09-18 13:55:00,13.98,13.99,13.96,13.97,27600.0,13.6192,13.6289,13.5997,13.6095,27600.0
2012-09-18 14:00:00,13.97,13.99,13.96,13.97,52000.0,13.6095,13.6289,13.5997,13.6095,52000.0
2012-09-18 14:05:00,13.96,13.99,13.96,13.98,36300.0,13.5997,13.6289,13.5997,13.6192,36300.0
2012-09-18 14:10:00,13.98,13.99,13.97,13.98,31700.0,13.6192,13.6289,13.6095,13.6192,31700.0
2012-09-18 14:15:00,13.99,14.0,13.96,13.97,46400.0,13.6289,13.6387,13.5997,13.6095,46400.0
2012-09-18 14:20:00,13.96,13.97,13.94,13.94,19300.0,13.5997,13.6095,13.5802,13.5802,19300.0
2012-09-18 14:25:00,13.94,13.95,13.94,13.94,39800.0,13.5802,13.59,13.5802,13.5802,39800.0
2012-09-18 14:30:00,13.95,13.95,13.92,13.92,31300.0,13.59,13.59,13.5607,13.5607,31300.0
2012-09-18 14:35:00,13.92,13.92,13.89,13.9,85200.0,13.5607,13.5607,13.5315,13.5413,85200.0
2012-09-18 14:40:00,13.89,13.92,13.88,13.91,43500.0,13.5315,13.5607,13.5218,13.551,43500.0
2012-09-18 14:45:00,13.91,13.93,13.9,13.92,49100.0,13.551,13.5705,13.5413,13.5607,49100.0
2012-09-18 14:50:00,13.92,13.92,13.9,13.91,52900.0,13.5607,13.5607,13.5413,13.551,52900.0
2012-09-18 14:55:00,13.91,13.91,13.9,13.91,31600.0,13.551,13.551,13.5413,13.551,31600.0
2012-09-18 15:00:00,13.91,13.93,13.9,13.93,27900.0,13.551,13.5705,13.5413,13.5705,27900.0
2012-09-18 15:05:00,13.93,13.96,13.93,13.95,50000.0,13.5705,13.5997,13.5705,13.59,50000.0
2012-09-18 15:10:00,13.95,13.97,13.94,13.97,41500.0,13.59,13.6095,13.5802,13.6095,41500.0
2012-09-18 15:15:00,13.97,13.98,13.96,13.97,40600.0,13.6095,13.6192,13.5997,13.6095,40600.0
2012-09-18 15:20:00,13.96,13.99,13.96,13.96,77300.0,13.5997,13.6289,13.5997,13.5997,77300.0
2012-09-18 15:25:00,13.96,13.99,13.96,13.98,60800.0,13.5997,13.6289,13.5997,13.6192,60800.0
2012-09-18 15:30:00,13.97,14.01,13.97,14.0,76300.0,13.6095,13.6484,13.6095,13.6387,76300.0
2012-09-18 15:35:00,14.0,14.0,13.95,13.98,114500.0,13.6387,13.6387,13.59,13.6192,114500.0
2012-09-18 15:40:00,13.98,13.98,13.94,13.96,102300.0,13.6192,13.6192,13.5802,13.5997,102300.0
2012-09-18 15:45:00,13.96,13.98,13.95,13.98,103800.0,13.5997,13.6192,13.59,13.6192,103800.0
2012-09-18 15:50:00,13.98,13.99,13.96,13.99,121000.0,13.6192,13.6289,13.5997,13.6289,121000.0
2012-09-18 15:55:00,13.98,14.0,13.98,14.0,186800.0,13.6192,13.6387,13.6192,13.6387,186800.0
2012-09-19 09:30:00,14.1,14.1,13.99,14.01,59900.0,13.7361,13.7361,13.6289,13.6484,59900.0
2012-09-19 09:35:00,14.0,14.01,13.92,14.0,82500.0,13.6387,13.6484,13.5607,13.6387,82500.0
2012-09-19 09:40:00,14.0,14.03,13.98,14.02,44100.0,13.6387,13.6679,13.6192,13.6582,44100.0
2012-09-19 09:45:00,14.02,14.05,14.01,14.04,87700.0,13.6582,13.6874,13.6484,13.6777,87700.0
2012-09-19 09:50:00,14.03,14.04,14.02,14.03,37100.0,13.6679,13.6777,13.6582,13.6679,37100.0
2012-09-19 09:55:00,14.03,14.04,13.99,14.0,65000.0,13.6679,13.6777,13.6289,13.6387,65000.0
2012-09-19 10:00:00,14.0,14.07,14.0,14.05,182800.0,13.6387,13.7069,13.6387,13.6874,182800.0
2012-09-19 10:05:00,14.05,14.05,14.0,14.03,75500.0,13.6874,13.6874,13.6387,13.6679,75500.0
2012-09-19 10:10:00,14.02,14.06,14.0,14.02,169900.0,13.6582,13.6971,13.6387,13.6582,169900.0
2012-09-19 10:15:00,14.02,14.04,14.0,14.01,33100.0,13.6582,13.6777,13.6387,13.6484,33100.0
2012-09-19 10:20:00,14.01,14.03,13.99,13.99,51100.0,13.6484,13.6679,13.6289,13.6289,51100.0
2012-09-19 10:25:00,13.99,14.02,13.99,14.02,6700.0,13.6289,13.6582,13.6289,13.6582,6700.0
2012-09-19 10:30:00,14.02,14.02,13.92,13.92,66800.0,13.6582,13.6582,13.5607,13.5607,66800.0
2012-09-19 10:35:00,13.93,13.99,13.93,13.97,55600.0,13.5705,13.6289,13.5705,13.6095,55600.0
2012-09-19 10:40:00,13.98,13.98,13.9,13.93,158600.0,13.6192,13.6192,13.5413,13.5705,158600.0
2012-09-19 10:45:00,13.94,13.99,13.94,13.99,43900.0,13.5802,13.6289,13.5802,13.6289,43900.0
2012-09-19 10:50:00,13.99,14.0,13.96,13.98,54700.0,13.6289,13.6387,13.5997,13.6192,54700.0
2012-09-19 10:55:00,13.98,14.02,13.98,14.01,27000.0,13.6192,13.6582,13.6192,13.6484,27000.0
2012-09-19 11:00:00,14.01,14.03,14.01,14.02,20000.0,13.6484,13.6679,13.6484,13.6582,20000.0
2012-09-19 11:05:00,14.03,14.06,14.03,14.05,53300.0,13.6679,13.6971,13.6679,13.6874,53300.0
2012-09-19 11:10:00,14.05,14.07,14.04,14.04,79800.0,13.6874,13.7069,13.6777,13.6777,79800.0
2012-09-19 11:15:00,14.05,14.05,14.0,14.03,163200.0,13.6874,13.6874,13.6387,13.6679,163200.0
2012-09-19 11:20:00,14.03,14.06,14.03,14.04,52900.0,13.6679,13.6971,13.6679,13.6777,52900.0
2012-09-19 11:25:00,14.04,14.04,14.0,14.0,38500.0,13.6777,13.6777,13.6387,13.6387,38500.0
2012-09-19 11:30:00,14.01,14.01,13.97,14.0,165300.0,13.6484,13.6484,13.6095,13.6387,165300.0
2012-09-19 11:35:00,14.0,14.01,13.98,13.98,77000.0,13.6387,13.6484,13.6192,13.6192,77000.0
2012-09-19 11:40:00,13.98,13.99,13.95,13.95,18500.0,13.6192,13.6289,13.59,13.59,18500.0
2012-09-19 11:45:00,13.95,13.98,13.94,13.98,52100.0,13.59,13.6192,13.5802,13.6192,52100.0
2012-09-19 11:50:00,13.99,13.99,13.97,13.97,18000.0,13.6289,13.6289,13.6095,13.6095,18000.0
2012-09-19 11:55:00,13.96,13.96,13.93,13.94,35800.0,13.5997,13.5997,13.5705,13.5802,35800.0
2012-09-19 12:00:00,13.94,13.95,13.9,13.91,21000.0,13.5802,13.59,13.5413,13.551,21000.0
2012-09-19 12:05:00,13.91,13.93,13.9,13.93,26200.0,13.551,13.5705,13.5413,13.5705,26200.0
2012-09-19 12:10:00,13.92,13.94,13.91,13.93,12600.0,13.5607,13.5802,13.551,13.5705,12600.0
2012-09-19 12:15:00,13.92,13.95,13.92,13.95,18200.0,13.5607,13.59,13.5607,13.59,18200.0
2012-09-19 12:20:00,13.94,13.96,13.94,13.94,42200.0,13.5802,13.5997,13.5802,13.5802,42200.0
2012-09-19 12:25:00,13.95,13.95,13.94,13.94,42400.0,13.59,13.59,13.5802,13.5802,42400.0
2012-09-19 12:30:00,13.95,13.95,13.94,13.94,11600.0,13.59,13.59,13.5802,13.5802,11600.0
2012-09-19 12:35:00,13.94,13.95,13.93,13.94,19800.0,13.5802,13.59,13.5705,13.5802,19800.0
2012-09-19 12:40:00,13.94,13.94,13.92,13.92,12900.0,13.5802,13.5802,13.5607,13.5607,12900.0
2012-09-19 12:45:00,13.93,13.93,13.92,13.92,17100.0,13.5705,13.5705,13.5607,13.5607,17100.0
2012-09-19 12:50:00,13.93,13.94,13.92,13.94,12600.0,13.5705,13.5802,13.5607,13.5802,12600.0
2012-09-19 12:55:00,13.93,13.94,13.92,13.93,9600.0,13.5705,13.5802,13.5607,13.5705,9600.0
2012-09-19 13:00:00,13.92,13.92,13.91,13.92,10700.0,13.5607,13.5607,13.551,13.5607,10700.0
2012-09-19 13:05:00,13.92,13.94,13.91,13.92,29000.0,13.5607,13.5802,13.551,13.5607,29000.0
2012-09-19 13:10:00,13.91,13.93,13.9,13.92,21600.0,13.551,13.5705,13.5413,13.5607,21600.0
2012-09-19 13:15:00,13.93,13.93,13.91,13.92,13600.0,13.5705,13.5705,13.551,13.5607,13600.0
2012-09-19 13:20:00,13.92,13.92,13.91,13.91,5700.0,13.5607,13.5607,13.551,13.551,5700.0
2012-09-19 13:25:00,13.92,13.92,13.9,13.91,13600.0,13.5607,13.5607,13.5413,13.551,13600.0
2012-09-19 13:30:00,13.9,13.92,13.9,13.92,17600.0,13.5413,13.5607,13.5413,13.5607,17600.0
2012-09-19 13:35:00,13.91,13.92,13.87,13.88,25000.0,13.551,13.5607,13.512,13.5218,25000.0
2012-09-19 13:40:00,13.87,13.88,13.86,13.88,30200.0,13.512,13.5218,13.5023,13.5218,30200.0
2012-09-19 13:45:00,13.88,13.89,13.87,13.89,29700.0,13.5218,13.5315,13.512,13.5315,29700.0
2012-09-19 13:50:00,13.88,13.92,13.88,13.92,25600.0,13.5218,13.5607,13.5218,13.5607,25600.0
2012-09-19 13:55:00,13.92,13.92,13.91,13.92,6100.0,13.5607,13.5607,13.551,13.5607,6100.0
2012-09-19 14:00:00,13.92,13.93,13.91,13.93,11700.0,13.5607,13.5705,13.551,13.5705,11700.0
2012-09-19 14:05:00,13.93,13.95,13.92,13.95,19400.0,13.5705,13.59,13.5607,13.59,19400.0
2012-09-19 14:10:00,13.95,13.95,13.94,13.94,6100.0,13.59,13.59,13.5802,13.5802,6100.0
2012-09-19 14:15:00,13.95,13.95,13.94,13.94,26500.0,13.59,13.59,13.5802,13.5802,26500.0
2012-09-19 14:20:00,13.95,13.95,13.94,13.95,13900.0,13.59,13.59,13.5802,13.59,13900.0
2012-09-19 14:25:00,13.95,13.96,13.93,13.94,116000.0,13.59,13.5997,13.5705,13.5802,116000.0
2012-09-19 14:30:00,13.95,13.95,13.94,13.95,39900.0,13.59,13.59,13.5802,13.59,39900.0
2012-09-19 14:35:00,13.95,13.95,13.94,13.95,26600.0,13.59,13.59,13.5802,13.59,26600.0
2012-09-19 14:40:00,13.95,13.95,13.94,13.94,9500.0,13.59,13.59,13.5802,13.5802,9500.0
2012-09-19 14:45:00,13.95,13.95,13.94,13.95,15100.0,13.59,13.59,13.5802,13.59,15100.0
2012-09-19 14:50:00,13.95,13.95,13.94,13.95,21300.0,13.59,13.59,13.5802,13.59,21300.0
2012-09-19 14:55:00,13.95,13.95,13.94,13.95,11700.0,13.59,13.59,13.5802,13.59,11700.0
2012-09-19 15:00:00,13.95,13.95,13.94,13.95,16500.0,13.59,13.59,13.5802,13.59,16500.0
2012-09-19 15:05:00,13.95,13.95,13.94,13.95,28700.0,13.59,13.59,13.5802,13.59,28700.0
2012-09-19 15:10:00,13.95,13.95,13.94,13.95,79700.0,13.59,13.59,13.5802,13.59,79700.0
2012-09-19 15:15:00,13.95,13.95,13.94,13.95,26400.0,13.59,13.59,13.5802,13.59,26400.0
2012-09-19 15:20:00,13.95,13.95,13.94,13.95,18500.0,13.59,13.59,13.5802,13.59,18500.0
2012-09-19 15:25:00,13.95,13.95,13.94,13.95,23100.0,13.59,13.59,13.5802,13.59,23100.0
2012-09-19 15:30:00,13.94,13.95,13.93,13.95,81600.0,13.5802,13.59,13.5705,13.59,81600.0
2012-09-19 15:35:00,13.95,13.95,13.94,13.95,77700.0,13.59,13.59,13.5802,13.59,77700.0
2012-09-19 15:40:00,13.95,13.95,13.94,13.95,87500.0,13.59,13.59,13.5802,13.59,87500.0
2012-09-19 15:45:00,13.95,13.95,13.94,13.94,70500.0,13.59,13.59,13.5802,13.5802,70500.0
2012-09-19 15:50:00,13.95,13.95,13.92,13.95,140400.0,13.59,13.59,13.5607,13.59,140400.0
2012-09-19 15:55:00,13.95,13.95,13.92,13.94,127000.0,13.59,13.59,13.5607,13.5802,127000.0
2012-09-20 09:30:00,13.89,13.96,13.83,13.87,278300.0,13.5315,13.5997,13.4731,13.512,278300.0
2012-09-20 09:35:00,13.86,13.89,13.78,13.87,57900.0,13.5023,13.5315,13.4244,13.512,57900.0
2012-09-20 09:40:00,13.87,13.92,13.84,13.92,141200.0,13.512,13.5607,13.4828,13.5607,141200.0
2012-09-20 09:45:00,13.92,13.94,13.85,13.89,313200.0,13.5607,13.5802,13.4926,13.5315,313200.0
2012-09-20 09:50:00,13.89,13.89,13.81,13.81,120600.0,13.5315,13.5315,13.4536,13.4536,120600.0
2012-09-20 09:55:00,13.81,13.81,13.78,13.78,22100.0,13.4536,13.4536,13.4244,13.4244,22100.0
2012-09-20 10:00:00,13.79,13.84,13.77,13.84,44500.0,13.4341,13.4828,13.4146,13.4828,44500.0
2012-09-20 10:05:00,13.84,13.85,13.82,13.85,12800.0,13.4828,13.4926,13.4633,13.4926,12800.0
2012-09-20 10:10:00,13.84,13.89,13.83,13.86,68200.0,13.4828,13.5315,13.4731,13.5023,68200.0
2012-09-20 10:15:00,13.86,13.86,13.8,13.8,68800.0,13.5023,13.5023,13.4438,13.4438,68800.0
2012-09-20 10:20:00,13.81,13.81,13.76,13.76,19800.0,13.4536,13.4536,13.4049,13.4049,19800.0
2012-09-20 10:25:00,13.77,13.79,13.74,13.76,97200.0,13.4146,13.4341,13.3854,13.4049,97200.0
2012-09-20 10:30:00,13.76,13.79,13.75,13.78,56700.0,13.4049,13.4341,13.3951,13.4244,56700.0
2012-09-20 10:35:00,13.79,13.81,13.77,13.81,179100.0,13.4341,13.4536,13.4146,13.4536,179100.0
2012-09-20 10:40:00,13.81,13.82,13.77,13.79,232100.0,13.4536,13.4633,13.4146,13.4341,232100.0
2012-09-20 10:45:00,13.79,13.82,13.78,13.79,193400.0,13.4341,13.4633,13.4244,13.4341,193400.0
2012-09-20 10:50:00,13.79,13.8,13.78,13.79,59700.0,13.4341,13.4438,13.4244,13.4341,59700.0
2012-09-20 10:55:00,13.79,13.8,13.78,13.8,20400.0,13.4341,13.4438,13.4244,13.4438,20400.0
2012-09-20 11:00:00,13.79,13.83,13.77,13.78,89800.0,13.4341,13.4731,13.4146,13.4244,89800.0
2012-09-20 11:05:00,13.78,13.78,13.7,13.71,304000.0,13.4244,13.4244,13.3464,13.3562,304000.0
2012-09-20 11:10:00,13.71,13.73,13.66,13.67,95000.0,13.3562,13.3757,13.3075,13.3172,95000.0
2012-09-20 11:15:00,13.68,13.68,13.65,13.66,84700.0,13.3269,13.3269,13.2977,13.3075,84700.0
2012-09-20 11:20:00,13.66,13.68,13.65,13.67,74200.0,13.3075,13.3269,13.2977,13.3172,74200.0
2012-09-20 11:25:00,13.68,13.7,13.63,13.65,220400.0,13.3269,13.3464,13.2782,13.2977,220400.0
2012-09-20 11:30:00,13.64,13.65,13.58,13.58,205600.0,13.288,13.2977,13.2295,13.2295,205600.0
2012-09-20 11:35:00,13.58,13.58,13.55,13.55,46300.0,13.2295,13.2295,13.2003,13.2003,46300.0
2012-09-20 11:40:00,13.56,13.56,13.48,13.5,237300.0,13.21,13.21,13.1321,13.1516,237300.0
2012-09-20 11:45:00,13.51,13.51,13.47,13.48,134800.0,13.1613,13.1613,13.1224,13.1321,134800.0
2012-09-20 11:50:00,13.49,13.5,13.4,13.41,191700.0,13.1418,13.1516,13.0542,13.0639,191700.0
2012-09-20 11:55:00,13.41,13.42,13.35,13.38,93700.0,13.0639,13.0737,13.0055,13.0347,93700.0
2012-09-20 12:00:00,13.38,13.44,13.37,13.42,108800.0,13.0347,13.0931,13.0249,13.0737,108800.0
2012-09-20 12:05:00,13.43,13.45,13.4,13.41,81300.0,13.0834,13.1029,13.0542,13.0639,81300.0
2012-09-20 12:10:00,13.42,13.46,13.41,13.46,86000.0,13.0737,13.1126,13.0639,13.1126,86000.0
2012-09-20 12:15:00,13.46,13.46,13.41,13.42,78600.0,13.1126,13.1126,13.0639,13.0737,78600.0
2012-09-20 12:20:00,13.42,13.46,13.41,13.46,86800.0,13.0737,13.1126,13.0639,13.1126,86800.0
2012-09-20 12:25:00,13.47,13.47,13.45,13.46,28900.0,13.1224,13.1224,13.1029,13.1126,28900.0
2012-09-20 12:30:00,13.46,13.48,13.46,13.48,13900.0,13.1126,13.1321,13.1126,13.1321,13900.0
2012-09-20 12:35:00,13.48,13.49,13.48,13.49,13600.0,13.1321,13.1418,13.1321,13.1418,13600.0
2012-09-20 12:40:00,13.48,13.51,13.48,13.51,28900.0,13.1321,13.1613,13.1321,13.1613,28900.0
2012-09-20 12:45:00,13.51,13.51,13.46,13.47,87300.0,13.1613,13.1613,13.1126,13.1224,87300.0
2012-09-20 12:50:00,13.48,13.49,13.47,13.48,59000.0,13.1321,13.1418,13.1224,13.1321,59000.0
2012-09-20 12:55:00,13.48,13.48,13.47,13.48,5200.0,13.1321,13.1321,13.1224,13.1321,5200.0
2012-09-20 13:00:00,13.47,13.51,13.47,13.51,42800.0,13.1224,13.1613,13.1224,13.1613,42800.0
2012-09-20 13:05:00,13.52,13.56,13.51,13.53,219400.0,13.1711,13.21,13.1613,13.1808,219400.0
2012-09-20 13:10:00,13.53,13.55,13.53,13.54,32000.0,13.1808,13.2003,13.1808,13.1906,32000.0
2012-09-20 13:15:00,13.54,13.55,13.53,13.53,32900.0,13.1906,13.2003,13.1808,13.1808,32900.0
2012-09-20 13:20:00,13.53,13.54,13.5,13.5,32800.0,13.1808,13.1906,13.1516,13.1516,32800.0
2012-09-20 13:25:00,13.51,13.51,13.5,13.51,43800.0,13.1613,13.1613,13.1516,13.1613,43800.0
2012-09-20 13:30:00,13.51,13.52,13.5,13.51,17600.0,13.1613,13.1711,13.1516,13.1613,17600.0
2012-09-20 13:35:00,13.51,13.53,13.5,13.52,73700.0,13.1613,13.1808,13.1516,13.1711,73700.0
2012-09-20 13:40:00,13.52,13.52,13.49,13.51,85900.0,13.1711,13.1711,13.1418,13.1613,85900.0
2012-09-20 13:45:00,13.5,13.5,13.46,13.46,81800.0,13.1516,13.1516,13.1126,13.1126,81800.0
2012-09-20 13:50:00,13.46,13.47,13.42,13.42,35800.0,13.1126,13.1224,13.0737,13.0737,35800.0
2012-09-20 13:55:00,13.42,13.42,13.41,13.41,9600.0,13.0737,13.0737,13.0639,13.0639,9600.0
2012-09-20 14:00:00,13.42,13.44,13.4,13.44,129200.0,13.0737,13.0931,13.0542,13.0931,129200.0
2012-09-20 14:05:00,13.43,13.45,13.42,13.45,47000.0,13.0834,13.1029,13.0737,13.1029,47000.0
2012-09-20 14:10:00,13.45,13.46,13.44,13.46,33600.0,13.1029,13.1126,13.0931,13.1126,33600.0
2012-09-20 14:15:00,13.46,13.46,13.41,13.42,42900.0,13.1126,13.1126,13.0639,13.0737,42900.0
2012-09-20 14:20:00,13.41,13.42,13.39,13.4,55500.0,13.0639,13.0737,13.0444,13.0542,55500.0
2012-09-20 14:25:00,13.4,13.41,13.38,13.39,67800.0,13.0542,13.0639,13.0347,13.0444,67800.0
2012-09-20 14:30:00,13.38,13.41,13.37,13.41,117200.0,13.0347,13.0639,13.0249,13.0639,117200.0
2012-09-20 14:35:00,13.41,13.43,13.39,13.4,72800.0,13.0639,13.0834,13.0444,13.0542,72800.0
2012-09-20 14:40:00,13.4,13.42,13.36,13.42,117300.0,13.0542,13.0737,13.0152,13.0737,117300.0
2012-09-20 14:45:00,13.42,13.48,13.42,13.47,37100.0,13.0737,13.1321,13.0737,13.1224,37100.0
2012-09-20 14:50:00,13.47,13.48,13.47,13.48,14800.0,13.1224,13.1321,13.1224,13.1321,14800.0
2012-09-20 14:55:00,13.48,13.48,13.46,13.48,32800.0,13.1321,13.1321,13.1126,13.1321,32800.0
2012-09-20 15:00:00,13.48,13.48,13.46,13.47,24100.0,13.1321,13.1321,13.1126,13.1224,24100.0
2012-09-20 15:05:00,13.47,13.5,13.46,13.5,33400.0,13.1224,13.1516,13.1126,13.1516,33400.0
2012-09-20 15:10:00,13.5,13.5,13.47,13.47,47200.0,13.1516,13.1516,13.1224,13.1224,47200.0
2012-09-20 15:15:00,13.48,13.48,13.47,13.48,42500.0,13.1321,13.1321,13.1224,13.1321,42500.0
2012-09-20 15:20:00,13.48,13.51,13.48,13.51,40700.0,13.1321,13.1613,13.1321,13.1613,40700.0
2012-09-20 15:25:00,13.51,13.51,13.46,13.47,72300.0,13.1613,13.1613,13.1126,13.1224,72300.0
2012-09-20 15:30:00,13.48,13.51,13.48,13.5,41900.0,13.1321,13.1613,13.1321,13.1516,41900.0
2012-09-20 15:35:00,13.5,13.52,13.48,13.49,107200.0,13.1516,13.1711,13.1321,13.1418,107200.0
2012-09-20 15:40:00,13.48,13.5,13.46,13.49,106400.0,13.1321,13.1516,13.1126,13.1418,106400.0
2012-09-20 15:45:00,13.49,13.5,13.46,13.49,95800.0,13.1418,13.1516,13.1126,13.1418,95800.0
2012-09-20 15:50:00,13.48,13.49,13.45,13.46,153100.0,13.1321,13.1418,13.1029,13.1126,153100.0
2012-09-20 15:55:00,13.46,13.5,13.45,13.48,244000.0,13.1126,13.1516,13.1029,13.1321,244000.0
2012-09-21 09:30:00,13.59,13.68,13.42,13.44,808200.0,13.2393,13.3269,13.0737,13.0931,808200.0
2012-09-21 09:35:00,13.44,13.44,13.31,13.41,170000.0,13.0931,13.0931,12.9665,13.0639,170000.0
2012-09-21 09:40:00,13.41,13.41,13.3,13.34,121200.0,13.0639,13.0639,12.9567,12.9957,121200.0
2012-09-21 09:45:00,13.34,13.4,13.31,13.38,193700.0,12.9957,13.0542,12.9665,13.0347,193700.0
2012-09-21 09:50:00,13.39,13.39,13.33,13.35,154600.0,13.0444,13.0444,12.986,13.0055,154600.0
2012-09-21 09:55:00,13.36,13.42,13.36,13.41,65900.0,13.0152,13.0737,13.0152,13.0639,65900.0
2012-09-21 10:00:00,13.41,13.41,13.35,13.35,86100.0,13.0639,13.0639,13.0055,13.0055,86100.0
2012-09-21 10:05:00,13.35,13.35,13.31,13.32,61500.0,13.0055,13.0055,12.9665,12.9762,61500.0
2012-09-21 10:10:00,13.32,13.33,13.23,13.23,83000.0,12.9762,12.986,12.8886,12.8886,83000.0
2012-09-21 10:15:00,13.23,13.24,13.23,13.23,66300.0,12.8886,12.8983,12.8886,12.8886,66300.0
2012-09-21 10:20:00,13.24,13.27,13.21,13.21,135800.0,12.8983,12.9275,12.8691,12.8691,135800.0
2012-09-21 10:25:00,13.22,13.22,13.18,13.19,101000.0,12.8788,12.8788,12.8398,12.8496,101000.0
2012-09-21 10:30:00,13.19,13.23,13.19,13.21,113900.0,12.8496,12.8886,12.8496,12.8691,113900.0
2012-09-21 10:35:00,13.22,13.28,13.22,13.26,101900.0,12.8788,12.9373,12.8788,12.9178,101900.0
2012-09-21 10:40:00,13.27,13.27,13.23,13.24,54800.0,12.9275,12.9275,12.8886,12.8983,54800.0
2012-09-21 10:45:00,13.24,13.25,13.23,13.25,27900.0,12.8983,12.908,12.8886,12.908,27900.0
2012-09-21 10:50:00,13.25,13.29,13.21,13.23,74000.0,12.908,12.947,12.8691,12.8886,74000.0
2012-09-21 10:55:00,13.23,13.23,13.18,13.19,45800.0,12.8886,12.8886,12.8398,12.8496,45800.0
2012-09-21 11:00:00,13.19,13.23,13.19,13.23,21800.0,12.8496,12.8886,12.8496,12.8886,21800.0
2012-09-21 11:05:00,13.23,13.25,13.22,13.25,25400.0,12.8886,12.908,12.8788,12.908,25400.0
2012-09-21 11:10:00,13.25,13.25,13.23,13.23,31900.0,12.908,12.908,12.8886,12.8886,31900.0
2012-09-21 11:15:00,13.24,13.26,13.23,13.24,64700.0,12.8983,12.9178,12.8886,12.8983,64700.0
2012-09-21 11:20:00,13.24,13.26,13.22,13.25,63900.0,12.8983,12.9178,12.8788,12.908,63900.0
2012-09-21 11:25:00,13.25,13.28,13.25,13.26,67100.0,12.908,12.9373,12.908,12.9178,67100.0
2012-09-21 11:30:00,13.27,13.28,13.26,13.27,62400.0,12.9275,12.9373,12.9178,12.9275,62400.0
2012-09-21 11:35:00,13.27,13.27,13.22,13.22,33500.0,12.9275,12.9275,12.8788,12.8788,33500.0
2012-09-21 11:40:00,13.22,13.23,13.21,13.21,21500.0,12.8788,12.8886,12.8691,12.8691,21500.0
2012-09-21 11:45:00,13.21,13.23,13.21,13.22,34000.0,12.8691,12.8886,12.8691,12.8788,34000.0
2012-09-21 11:50:00,13.22,13.23,13.18,13.19,28100.0,12.8788,12.8886,12.8398,12.8496,28100.0
2012-09-21 11:55:00,13.18,13.19,13.16,13.16,31900.0,12.8398,12.8496,12.8204,12.8204,31900.0
2012-09-21 12:00:00,13.17,13.17,13.16,13.16,31100.0,12.8301,12.8301,12.8204,12.8204,31100.0
2012-09-21 12:05:00,13.17,13.17,13.12,13.13,70300.0,12.8301,12.8301,12.7814,12.7911,70300.0
2012-09-21 12:10:00,13.13,13.15,13.12,13.14,118000.0,12.7911,12.8106,12.7814,12.8009,118000.0
2012-09-21 12:15:00,13.14,13.15,13.13,13.14,27700.0,12.8009,12.8106,12.7911,12.8009,27700.0
2012-09-21 12:20:00,13.13,13.15,13.13,13.15,21300.0,12.7911,12.8106,12.7911,12.8106,21300.0
2012-09-21 12:25:00,13.14,13.15,13.13,13.14,23500.0,12.8009,12.8106,12.7911,12.8009,23500.0
2012-09-21 12:30:00,13.15,13.15,13.12,13.12,40300.0,12.8106,12.8106,12.7814,12.7814,40300.0
2012-09-21 12:35:00,13.13,13.13,13.11,13.12,28900.0,12.7911,12.7911,12.7717,12.7814,28900.0
2012-09-21 12:40:00,13.12,13.13,13.1,13.12,84400.0,12.7814,12.7911,12.7619,12.7814,84400.0
2012-09-21 12:45:00,13.13,13.13,13.11,13.12,54600.0,12.7911,12.7911,12.7717,12.7814,54600.0
2012-09-21 12:50:00,13.13,13.15,13.12,13.13,46300.0,12.7911,12.8106,12.7814,12.7911,46300.0
2012-09-21 12:55:00,13.14,13.14,13.12,13.13,13900.0,12.8009,12.8009,12.7814,12.7911,13900.0
2012-09-21 13:00:00,13.13,13.19,13.13,13.18,78000.0,12.7911,12.8496,12.7911,12.8398,78000.0
2012-09-21 13:05:00,13.18,13.21,13.18,13.21,26200.0,12.8398,12.8691,12.8398,12.8691,26200.0
2012-09-21 13:10:00,13.21,13.21,13.2,13.21,4800.0,12.8691,12.8691,12.8593,12.8691,4800.0
2012-09-21 13:15:00,13.21,13.21,13.18,13.18,39100.0,12.8691,12.8691,12.8398,12.8398,39100.0
2012-09-21 13:20:00,13.18,13.19,13.18,13.19,9400.0,12.8398,12.8496,12.8398,12.8496,9400.0
2012-09-21 13:25:00,13.19,13.19,13.18,13.19,6500.0,12.8496,12.8496,12.8398,12.8496,6500.0
2012-09-21 13:30:00,13.19,13.2,13.18,13.19,35500.0,12.8496,12.8593,12.8398,12.8496,35500.0
2012-09-21 13:35:00,13.19,13.22,13.19,13.21,50400.0,12.8496,12.8788,12.8496,12.8691,50400.0
2012-09-21 13:40:00,13.21,13.22,13.2,13.22,7200.0,12.8691,12.8788,12.8593,12.8788,7200.0
2012-09-21 13:45:00,13.22,13.22,13.19,13.2,37100.0,12.8788,12.8788,12.8496,12.8593,37100.0
2012-09-21 13:50:00,13.2,13.22,13.19,13.22,30000.0,12.8593,12.8788,12.8496,12.8788,30000.0
2012-09-21 13:55:00,13.23,13.25,13.22,13.24,34800.0,12.8886,12.908,12.8788,12.8983,34800.0
2012-09-21 14:00:00,13.25,13.25,13.22,13.23,29100.0,12.908,12.908,12.8788,12.8886,29100.0
2012-09-21 14:05:00,13.24,13.26,13.23,13.26,24200.0,12.8983,12.9178,12.8886,12.9178,24200.0
2012-09-21 14:10:00,13.26,13.27,13.24,13.26,53500.0,12.9178,12.9275,12.8983,12.9178,53500.0
2012-09-21 14:15:00,13.26,13.26,13.23,13.24,36000.0,12.9178,12.9178,12.8886,12.8983,36000.0
2012-09-21 14:20:00,13.23,13.25,13.23,13.23,83800.0,12.8886,12.908,12.8886,12.8886,83800.0
2012-09-21 14:25:00,13.23,13.25,13.23,13.24,30600.0,12.8886,12.908,12.8886,12.8983,30600.0
2012-09-21 14:30:00,13.25,13.26,13.24,13.26,23200.0,12.908,12.9178,12.8983,12.9178,23200.0
2012-09-21 14:35:00,13.26,13.27,13.25,13.27,42000.0,12.9178,12.9275,12.908,12.9275,42000.0
2012-09-21 14:40:00,13.27,13.27,13.26,13.26,39100.0,12.9275,12.9275,12.9178,12.9178,39100.0
2012-09-21 14:45:00,13.26,13.29,13.26,13.28,44900.0,12.9178,12.947,12.9178,12.9373,44900.0
2012-09-21 14:50:00,13.29,13.29,13.26,13.27,56600.0,12.947,12.947,12.9178,12.9275,56600.0
2012-09-21 14:55:00,13.27,13.27,13.26,13.26,32200.0,12.9275,12.9275,12.9178,12.9178,32200.0
2012-09-21 15:00:00,13.26,13.27,13.24,13.25,62500.0,12.9178,12.9275,12.8983,12.908,62500.0
2012-09-21 15:05:00,13.25,13.26,13.24,13.26,68700.0,12.908,12.9178,12.8983,12.9178,68700.0
2012-09-21 15:10:00,13.26,13.28,13.25,13.27,86900.0,12.9178,12.9373,12.908,12.9275,86900.0
2012-09-21 15:15:00,13.28,13.28,13.24,13.27,120800.0,12.9373,12.9373,12.8983,12.9275,120800.0
2012-09-21 15:20:00,13.27,13.27,13.25,13.25,44800.0,12.9275,12.9275,12.908,12.908,44800.0
2012-09-21 15:25:00,13.25,13.25,13.23,13.23,51300.0,12.908,12.908,12.8886,12.8886,51300.0
2012-09-21 15:30:00,13.24,13.24,13.23,13.24,42800.0,12.8983,12.8983,12.8886,12.8983,42800.0
2012-09-21 15:35:00,13.23,13.26,13.22,13.25,221900.0,12.8886,12.9178,12.8788,12.908,221900.0
2012-09-21 15:40:00,13.26,13.27,13.25,13.25,193200.0,12.9178,12.9275,12.908,12.908,193200.0
2012-09-21 15:45:00,13.25,13.26,13.24,13.24,149900.0,12.908,12.9178,12.8983,12.8983,149900.0
2012-09-21 15:50:00,13.25,13.25,13.22,13.24,162600.0,12.908,12.908,12.8788,12.8983,162600.0
2012-09-21 15:55:00,13.23,13.25,13.23,13.23,254300.0,12.8886,12.908,12.8886,12.8886,254300.0
2012-09-24 09:30:00,13.11,13.18,13.01,13.12,1071300.0,12.7717,12.8398,12.6742,12.7814,1071300.0
2012-09-24 09:35:00,13.12,13.24,13.12,13.23,123300.0,12.7814,12.8983,12.7814,12.8886,123300.0
2012-09-24 09:40:00,13.23,13.34,13.23,13.33,68500.0,12.8886,12.9957,12.8886,12.986,68500.0
2012-09-24 09:45:00,13.34,13.35,13.19,13.2,316000.0,12.9957,13.0055,12.8496,12.8593,316000.0
2012-09-24 09:50:00,13.2,13.25,13.2,13.23,84500.0,12.8593,12.908,12.8593,12.8886,84500.0
2012-09-24 09:55:00,13.23,13.27,13.22,13.27,18800.0,12.8886,12.9275,12.8788,12.9275,18800.0
2012-09-24 10:00:00,13.27,13.27,13.17,13.2,266900.0,12.9275,12.9275,12.8301,12.8593,266900.0
2012-09-24 10:05:00,13.2,13.22,13.19,13.19,50600.0,12.8593,12.8788,12.8496,12.8496,50600.0
2012-09-24 10:10:00,13.19,13.22,13.15,13.15,124900.0,12.8496,12.8788,12.8106,12.8106,124900.0
2012-09-24 10:15:00,13.15,13.17,13.13,13.14,111500.0,12.8106,12.8301,12.7911,12.8009,111500.0
2012-09-24 10:20:00,13.14,13.15,13.12,13.13,90900.0,12.8009,12.8106,12.7814,12.7911,90900.0
2012-09-24 10:25:00,13.13,13.13,13.1,13.12,136700.0,12.7911,12.7911,12.7619,12.7814,136700.0
2012-09-24 10:30:00,13.12,13.14,13.1,13.1,91900.0,12.7814,12.8009,12.7619,12.7619,91900.0
2012-09-24 10:35:00,13.1,13.11,13.06,13.07,82900.0,12.7619,12.7717,12.7229,12.7327,82900.0
2012-09-24 10:40:00,13.06,13.08,13.04,13.07,140000.0,12.7229,12.7424,12.7035,12.7327,140000.0
2012-09-24 10:45:00,13.07,13.08,13.05,13.07,48200.0,12.7327,12.7424,12.7132,12.7327,48200.0
2012-09-24 10:50:00,13.06,13.1,13.05,13.09,110000.0,12.7229,12.7619,12.7132,12.7522,110000.0
2012-09-24 10:55:00,13.09,13.14,13.08,13.13,96800.0,12.7522,12.8009,12.7424,12.7911,96800.0
2012-09-24 11:00:00,13.13,13.13,13.11,13.13,102700.0,12.7911,12.7911,12.7717,12.7911,102700.0
2012-09-24 11:05:00,13.13,13.14,13.1,13.11,55100.0,12.7911,12.8009,12.7619,12.7717,55100.0
2012-09-24 11:10:00,13.1,13.11,13.07,13.07,45200.0,12.7619,12.7717,12.7327,12.7327,45200.0
2012-09-24 11:15:00,13.08,13.13,13.08,13.12,104900.0,12.7424,12.7911,12.7424,12.7814,104900.0
2012-09-24 11:20:00,13.13,13.18,13.12,13.17,123200.0,12.7911,12.8398,12.7814,12.8301,123200.0
2012-09-24 11:25:00,13.17,13.18,13.15,13.15,67800.0,12.8301,12.8398,12.8106,12.8106,67800.0
2012-09-24 11:30:00,13.15,13.16,13.15,13.16,14300.0,12.8106,12.8204,12.8106,12.8204,14300.0
2012-09-24 11:35:00,13.16,13.16,13.14,13.14,65300.0,12.8204,12.8204,12.8009,12.8009,65300.0
2012-09-24 11:40:00,13.14,13.15,13.1,13.11,47100.0,12.8009,12.8106,12.7619,12.7717,47100.0
2012-09-24 11:45:00,13.11,13.11,13.1,13.11,9200.0,12.7717,12.7717,12.7619,12.7717,9200.0
2012-09-24 11:50:00,13.11,13.12,13.1,13.11,27200.0,12.7717,12.7814,12.7619,12.7717,27200.0
2012-09-24 11:55:00,13.11,13.13,13.1,13.12,43300.0,12.7717,12.7911,12.7619,12.7814,43300.0
2012-09-24 12:00:00,13.12,13.12,13.09,13.11,63100.0,12.7814,12.7814,12.7522,12.7717,63100.0
2012-09-24 12:05:00,13.11,13.15,13.11,13.15,16000.0,12.7717,12.8106,12.7717,12.8106,16000.0
2012-09-24 12:10:00,13.15,13.15,13.13,13.14,17800.0,12.8106,12.8106,12.7911,12.8009,17800.0
2012-09-24 12:15:00,13.14,13.14,13.12,13.12,16300.0,12.8009,12.8009,12.7814,12.7814,16300.0
2012-09-24 12:20:00,13.13,13.13,13.09,13.09,297500.0,12.7911,12.7911,12.7522,12.7522,297500.0
2012-09-24 12:25:00,13.1,13.1,13.08,13.09,28500.0,12.7619,12.7619,12.7424,12.7522,28500.0
2012-09-24 12:30:00,13.1,13.1,13.08,13.1,51100.0,12.7619,12.7619,12.7424,12.7619,51100.0
2012-09-24 12:35:00,13.1,13.13,13.1,13.12,31400.0,12.7619,12.7911,12.7619,12.7814,31400.0
2012-09-24 12:40:00,13.13,13.15,13.12,13.15,22800.0,12.7911,12.8106,12.7814,12.8106,22800.0
2012-09-24 12:45:00,13.15,13.17,13.15,13.17,10600.0,12.8106,12.8301,12.8106,12.8301,10600.0
2012-09-24 12:50:00,13.17,13.18,13.17,13.18,11700.0,12.8301,12.8398,12.8301,12.8398,11700.0
2012-09-24 12:55:00,13.18,13.18,13.15,13.16,66200.0,12.8398,12.8398,12.8106,12.8204,66200.0
2012-09-24 13:00:00,13.16,13.16,13.13,13.14,128900.0,12.8204,12.8204,12.7911,12.8009,128900.0
2012-09-24 13:05:00,13.14,13.16,13.14,13.16,62500.0,12.8009,12.8204,12.8009,12.8204,62500.0
2012-09-24 13:10:00,13.16,13.17,13.15,13.16,6400.0,12.8204,12.8301,12.8106,12.8204,6400.0
2012-09-24 13:15:00,13.17,13.17,13.14,13.15,17900.0,12.8301,12.8301,12.8009,12.8106,17900.0
2012-09-24 13:20:00,13.15,13.15,13.14,13.15,13100.0,12.8106,12.8106,12.8009,12.8106,13100.0
2012-09-24 13:25:00,13.15,13.16,13.14,13.15,28900.0,12.8106,12.8204,12.8009,12.8106,28900.0
2012-09-24 13:30:00,13.16,13.16,13.15,13.16,83700.0,12.8204,12.8204,12.8106,12.8204,83700.0
2012-09-24 13:35:00,13.17,13.17,13.16,13.17,10000.0,12.8301,12.8301,12.8204,12.8301,10000.0
2012-09-24 13:40:00,13.17,13.17,13.16,13.16,9600.0,12.8301,12.8301,12.8204,12.8204,9600.0
2012-09-24 13:45:00,13.17,13.17,13.14,13.14,257200.0,12.8301,12.8301,12.8009,12.8009,257200.0
2012-09-24 13:50:00,13.14,13.17,13.14,13.17,34900.0,12.8009,12.8301,12.8009,12.8301,34900.0
2012-09-24 13:55:00,13.17,13.19,13.15,13.15,43600.0,12.8301,12.8496,12.8106,12.8106,43600.0
2012-09-24 14:00:00,13.15,13.17,13.15,13.16,41700.0,12.8106,12.8301,12.8106,12.8204,41700.0
2012-09-24 14:05:00,13.16,13.18,13.16,13.18,20800.0,12.8204,12.8398,12.8204,12.8398,20800.0
2012-09-24 14:10:00,13.18,13.21,13.17,13.2,125600.0,12.8398,12.8691,12.8301,12.8593,125600.0
2012-09-24 14:15:00,13.2,13.24,13.19,13.24,84600.0,12.8593,12.8983,12.8496,12.8983,84600.0
2012-09-24 14:20:00,13.24,13.25,13.24,13.25,13600.0,12.8983,12.908,12.8983,12.908,13600.0
2012-09-24 14:25:00,13.25,13.27,13.24,13.27,55000.0,12.908,12.9275,12.8983,12.9275,55000.0
2012-09-24 14:30:00,13.26,13.28,13.26,13.28,30200.0,12.9178,12.9373,12.9178,12.9373,30200.0
2012-09-24 14:35:00,13.28,13.29,13.27,13.29,38200.0,12.9373,12.947,12.9275,12.947,38200.0
2012-09-24 14:40:00,13.29,13.29,13.27,13.27,34600.0,12.947,12.947,12.9275,12.9275,34600.0
2012-09-24 14:45:00,13.27,13.28,13.27,13.28,31400.0,12.9275,12.9373,12.9275,12.9373,31400.0
2012-09-24 14:50:00,13.27,13.32,13.27,13.31,114400.0,12.9275,12.9762,12.9275,12.9665,114400.0
2012-09-24 14:55:00,13.31,13.33,13.3,13.32,107600.0,12.9665,12.986,12.9567,12.9762,107600.0
2012-09-24 15:00:00,13.33,13.33,13.27,13.27,203300.0,12.986,12.986,12.9275,12.9275,203300.0
2012-09-24 15:05:00,13.27,13.31,13.27,13.28,149400.0,12.9275,12.9665,12.9275,12.9373,149400.0
2012-09-24 15:10:00,13.28,13.31,13.27,13.31,192600.0,12.9373,12.9665,12.9275,12.9665,192600.0
2012-09-24 15:15:00,13.3,13.33,13.3,13.33,115800.0,12.9567,12.986,12.9567,12.986,115800.0
2012-09-24 15:20:00,13.33,13.35,13.32,13.34,99300.0,12.986,13.0055,12.9762,12.9957,99300.0
2012-09-24 15:25:00,13.34,13.35,13.3,13.34,129600.0,12.9957,13.0055,12.9567,12.9957,129600.0
2012-09-24 15:30:00,13.33,13.34,13.31,13.32,55200.0,12.986,12.9957,12.9665,12.9762,55200.0
2012-09-24 15:35:00,13.32,13.36,13.31,13.32,113500.0,12.9762,13.0152,12.9665,12.9762,113500.0
2012-09-24 15:40:00,13.33,13.33,13.31,13.32,68100.0,12.986,12.986,12.9665,12.9762,68100.0
2012-09-24 15:45:00,13.31,13.33,13.31,13.32,123900.0,12.9665,12.986,12.9665,12.9762,123900.0
2012-09-24 15:50:00,13.32,13.33,13.28,13.31,180900.0,12.9762,12.986,12.9373,12.9665,180900.0
2012-09-24 15:55:00,13.3,13.31,13.29,13.29,146000.0,12.9567,12.9665,12.947,12.947,146000.0
2012-09-25 09:30:00,13.32,13.4,13.21,13.31,210200.0,12.9762,13.0542,12.8691,12.9665,210200.0
2012-09-25 09:35:00,13.32,13.35,13.25,13.26,58100.0,12.9762,13.0055,12.908,12.9178,58100.0
2012-09-25 09:40:00,13.26,13.27,13.08,13.08,108400.0,12.9178,12.9275,12.7424,12.7424,108400.0
2012-09-25 09:45:00,13.08,13.1,13.03,13.07,78300.0,12.7424,12.7619,12.6937,12.7327,78300.0
2012-09-25 09:50:00,13.07,13.1,13.0,13.05,252800.0,12.7327,12.7619,12.6645,12.7132,252800.0
2012-09-25 09:55:00,13.06,13.11,12.99,13.02,93500.0,12.7229,12.7717,12.6547,12.684,93500.0
2012-09-25 10:00:00,13.02,13.07,13.0,13.01,137500.0,12.684,12.7327,12.6645,12.6742,137500.0
2012-09-25 10:05:00,13.01,13.08,13.0,13.07,31800.0,12.6742,12.7424,12.6645,12.7327,31800.0
2012-09-25 10:10:00,13.07,13.11,13.05,13.1,60500.0,12.7327,12.7717,12.7132,12.7619,60500.0
2012-09-25 10:15:00,13.11,13.12,13.05,13.05,33500.0,12.7717,12.7814,12.7132,12.7132,33500.0
2012-09-25 10:20:00,13.06,13.06,13.0,13.0,98300.0,12.7229,12.7229,12.6645,12.6645,98300.0
2012-09-25 10:25:00,13.01,13.01,12.93,12.96,60700.0,12.6742,12.6742,12.5963,12.6255,60700.0
2012-09-25 10:30:00,12.96,12.99,12.96,12.98,34000.0,12.6255,12.6547,12.6255,12.645,34000.0
2012-09-25 10:35:00,12.99,13.02,12.97,12.98,59400.0,12.6547,12.684,12.6353,12.645,59400.0
2012-09-25 10:40:00,12.98,12.98,12.95,12.95,22500.0,12.645,12.645,12.6158,12.6158,22500.0
2012-09-25 10:45:00,12.96,12.96,12.89,12.95,166600.0,12.6255,12.6255,12.5573,12.6158,166600.0
2012-09-25 10:50:00,12.95,12.97,12.95,12.96,40800.0,12.6158,12.6353,12.6158,12.6255,40800.0
2012-09-25 10:55:00,12.95,12.99,12.95,12.99,35600.0,12.6158,12.6547,12.6158,12.6547,35600.0
2012-09-25 11:00:00,12.99,13.02,12.98,13.01,24500.0,12.6547,12.684,12.645,12.6742,24500.0
2012-09-25 11:05:00,13.01,13.02,12.97,12.98,47500.0,12.6742,12.684,12.6353,12.645,47500.0
2012-09-25 11:10:00,12.98,12.99,12.97,12.99,17800.0,12.645,12.6547,12.6353,12.6547,17800.0
2012-09-25 11:15:00,12.99,13.01,12.98,12.99,33400.0,12.6547,12.6742,12.645,12.6547,33400.0
2012-09-25 11:20:00,12.99,13.0,12.94,12.94,54700.0,12.6547,12.6645,12.606,12.606,54700.0
2012-09-25 11:25:00,12.95,12.95,12.91,12.91,50300.0,12.6158,12.6158,12.5768,12.5768,50300.0
2012-09-25 11:30:00,12.91,12.92,12.9,12.92,25800.0,12.5768,12.5866,12.5671,12.5866,25800.0
2012-09-25 11:35:00,12.92,12.95,12.92,12.94,25800.0,12.5866,12.6158,12.5866,12.606,25800.0
2012-09-25 11:40:00,12.94,12.95,12.93,12.93,32800.0,12.606,12.6158,12.5963,12.5963,32800.0
2012-09-25 11:45:00,12.92,12.92,12.89,12.9,48400.0,12.5866,12.5866,12.5573,12.5671,48400.0
2012-09-25 11:50:00,12.89,12.92,12.89,12.92,43400.0,12.5573,12.5866,12.5573,12.5866,43400.0
2012-09-25 11:55:00,12.92,12.92,12.9,12.91,27800.0,12.5866,12.5866,12.5671,12.5768,27800.0
2012-09-25 12:00:00,12.91,12.91,12.88,12.88,60400.0,12.5768,12.5768,12.5476,12.5476,60400.0
2012-09-25 12:05:00,12.88,12.88,12.86,12.87,33300.0,12.5476,12.5476,12.5281,12.5378,33300.0
2012-09-25 12:10:00,12.87,12.87,12.86,12.87,24500.0,12.5378,12.5378,12.5281,12.5378,24500.0
2012-09-25 12:15:00,12.86,12.87,12.83,12.83,122000.0,12.5281,12.5378,12.4989,12.4989,122000.0
2012-09-25 12:20:00,12.83,12.83,12.76,12.77,116500.0,12.4989,12.4989,12.4307,12.4404,116500.0
2012-09-25 12:25:00,12.78,12.78,12.74,12.75,172100.0,12.4502,12.4502,12.4112,12.4209,172100.0
2012-09-25 12:30:00,12.75,12.76,12.73,12.76,256300.0,12.4209,12.4307,12.4015,12.4307,256300.0
2012-09-25 12:35:00,12.76,12.8,12.75,12.77,197300.0,12.4307,12.4697,12.4209,12.4404,197300.0
2012-09-25 12:40:00,12.77,12.79,12.76,12.78,48400.0,12.4404,12.4599,12.4307,12.4502,48400.0
2012-09-25 12:45:00,12.77,12.79,12.77,12.79,38500.0,12.4404,12.4599,12.4404,12.4599,38500.0
2012-09-25 12:50:00,12.79,12.81,12.78,12.81,26200.0,12.4599,12.4794,12.4502,12.4794,26200.0
2012-09-25 12:55:00,12.81,12.84,12.81,12.83,81900.0,12.4794,12.5086,12.4794,12.4989,81900.0
2012-09-25 13:00:00,12.84,12.84,12.81,12.82,41900.0,12.5086,12.5086,12.4794,12.4891,41900.0
2012-09-25 13:05:00,12.83,12.85,12.83,12.84,48200.0,12.4989,12.5184,12.4989,12.5086,48200.0
2012-09-25 13:10:00,12.83,12.85,12.83,12.85,39000.0,12.4989,12.5184,12.4989,12.5184,39000.0
2012-09-25 13:15:00,12.85,12.85,12.84,12.84,16300.0,12.5184,12.5184,12.5086,12.5086,16300.0
2012-09-25 13:20:00,12.84,12.85,12.81,12.84,120700.0,12.5086,12.5184,12.4794,12.5086,120700.0
2012-09-25 13:25:00,12.84,12.84,12.82,12.84,8400.0,12.5086,12.5086,12.4891,12.5086,8400.0
2012-09-25 13:30:00,12.83,12.84,12.81,12.82,243300.0,12.4989,12.5086,12.4794,12.4891,243300.0
2012-09-25 13:35:00,12.83,12.86,12.81,12.81,133200.0,12.4989,12.5281,12.4794,12.4794,133200.0
2012-09-25 13:40:00,12.81,12.82,12.79,12.79,34400.0,12.4794,12.4891,12.4599,12.4599,34400.0
2012-09-25 13:45:00,12.79,12.81,12.78,12.79,40500.0,12.4599,12.4794,12.4502,12.4599,40500.0
2012-09-25 13:50:00,12.79,12.81,12.78,12.81,36800.0,12.4599,12.4794,12.4502,12.4794,36800.0
2012-09-25 13:55:00,12.8,12.81,12.79,12.81,38300.0,12.4697,12.4794,12.4599,12.4794,38300.0
2012-09-25 14:00:00,12.82,12.82,12.78,12.78,58800.0,12.4891,12.4891,12.4502,12.4502,58800.0
2012-09-25 14:05:00,12.78,12.82,12.78,12.82,56700.0,12.4502,12.4891,12.4502,12.4891,56700.0
2012-09-25 14:10:00,12.82,12.82,12.79,12.79,51600.0,12.4891,12.4891,12.4599,12.4599,51600.0
2012-09-25 14:15:00,12.8,12.81,12.76,12.78,75500.0,12.4697,12.4794,12.4307,12.4502,75500.0
2012-09-25 14:20:00,12.78,12.79,12.77,12.79,96000.0,12.4502,12.4599,12.4404,12.4599,96000.0
2012-09-25 14:25:00,12.79,12.81,12.78,12.8,74500.0,12.4599,12.4794,12.4502,12.4697,74500.0
2012-09-25 14:30:00,12.8,12.87,12.79,12.87,107800.0,12.4697,12.5378,12.4599,12.5378,107800.0
2012-09-25 14:35:00,12.87,12.87,12.86,12.86,12300.0,12.5378,12.5378,12.5281,12.5281,12300.0
2012-09-25 14:40:00,12.87,12.87,12.84,12.84,82800.0,12.5378,12.5378,12.5086,12.5086,82800.0
2012-09-25 14:45:00,12.85,12.85,12.79,12.81,116600.0,12.5184,12.5184,12.4599,12.4794,116600.0
2012-09-25 14:50:00,12.81,12.82,12.8,12.81,27500.0,12.4794,12.4891,12.4697,12.4794,27500.0
2012-09-25 14:55:00,12.81,12.81,12.72,12.74,59500.0,12.4794,12.4794,12.3917,12.4112,59500.0
2012-09-25 15:00:00,12.73,12.76,12.73,12.74,66000.0,12.4015,12.4307,12.4015,12.4112,66000.0
2012-09-25 15:05:00,12.74,12.76,12.72,12.73,72100.0,12.4112,12.4307,12.3917,12.4015,72100.0
2012-09-25 15:10:00,12.74,12.74,12.67,12.73,133300.0,12.4112,12.4112,12.343,12.4015,133300.0
2012-09-25 15:15:00,12.74,12.74,12.7,12.73,54800.0,12.4112,12.4112,12.3722,12.4015,54800.0
2012-09-25 15:20:00,12.72,12.81,12.72,12.79,204900.0,12.3917,12.4794,12.3917,12.4599,204900.0
2012-09-25 15:25:00,12.78,12.79,12.74,12.76,50800.0,12.4502,12.4599,12.4112,12.4307,50800.0
2012-09-25 15:30:00,12.76,12.79,12.74,12.79,175800.0,12.4307,12.4599,12.4112,12.4599,175800.0
2012-09-25 15:35:00,12.79,12.8,12.75,12.76,213300.0,12.4599,12.4697,12.4209,12.4307,213300.0
2012-09-25 15:40:00,12.76,12.76,12.72,12.74,144900.0,12.4307,12.4307,12.3917,12.4112,144900.0
2012-09-25 15:45:00,12.74,12.74,12.7,12.71,178700.0,12.4112,12.4112,12.3722,12.382,178700.0
2012-09-25 15:50:00,12.7,12.71,12.67,12.68,197000.0,12.3722,12.382,12.343,12.3528,197000.0
2012-09-25 15:55:00,12.68,12.68,12.67,12.68,270000.0,12.3528,12.3528,12.343,12.3528,270000.0
2012-09-26 09:30:00,12.42,12.48,12.38,12.41,204200.0,12.0995,12.1579,12.0605,12.0897,204200.0
2012-09-26 09:35:00,12.42,12.45,12.38,12.42,112100.0,12.0995,12.1287,12.0605,12.0995,112100.0
2012-09-26 09:40:00,12.42,12.43,12.38,12.42,119700.0,12.0995,12.1092,12.0605,12.0995,119700.0
2012-09-26 09:45:00,12.43,12.43,12.29,12.3,289300.0,12.1092,12.1092,11.9728,11.9826,289300.0
2012-09-26 09:50:00,12.29,12.33,12.26,12.29,245800.0,11.9728,12.0118,11.9436,11.9728,245800.0
2012-09-26 09:55:00,12.3,12.38,12.29,12.33,74500.0,11.9826,12.0605,11.9728,12.0118,74500.0
2012-09-26 10:00:00,12.33,12.33,12.31,12.32,90000.0,12.0118,12.0118,11.9923,12.002,90000.0
2012-09-26 10:05:00,12.31,12.32,12.23,12.24,146000.0,11.9923,12.002,11.9144,11.9241,146000.0
2012-09-26 10:10:00,12.24,12.26,12.2,12.21,133700.0,11.9241,11.9436,11.8851,11.8949,133700.0
2012-09-26 10:15:00,12.21,12.22,12.16,12.18,172100.0,11.8949,11.9046,11.8462,11.8657,172100.0
2012-09-26 10:20:00,12.18,12.18,12.15,12.15,57100.0,11.8657,11.8657,11.8364,11.8364,57100.0
2012-09-26 10:25:00,12.16,12.16,12.13,12.15,67300.0,11.8462,11.8462,11.8169,11.8364,67300.0
2012-09-26 10:30:00,12.14,12.23,12.13,12.23,198400.0,11.8267,11.9144,11.8169,11.9144,198400.0
2012-09-26 10:35:00,12.23,12.23,12.19,12.23,137600.0,11.9144,11.9144,11.8754,11.9144,137600.0
2012-09-26 10:40:00,12.23,12.26,12.2,12.26,52600.0,11.9144,11.9436,11.8851,11.9436,52600.0
2012-09-26 10:45:00,12.26,12.28,12.23,12.26,96700.0,11.9436,11.9631,11.9144,11.9436,96700.0
2012-09-26 10:50:00,12.26,12.36,12.25,12.3,166700.0,11.9436,12.041,11.9338,11.9826,166700.0
2012-09-26 10:55:00,12.31,12.36,12.3,12.35,105400.0,11.9923,12.041,11.9826,12.0313,105400.0
2012-09-26 11:00:00,12.35,12.39,12.32,12.33,124700.0,12.0313,12.0702,12.002,12.0118,124700.0
2012-09-26 11:05:00,12.33,12.37,12.33,12.36,45900.0,12.0118,12.0508,12.0118,12.041,45900.0
2012-09-26 11:10:00,12.37,12.4,12.36,12.37,67500.0,12.0508,12.08,12.041,12.0508,67500.0
2012-09-26 11:15:00,12.38,12.42,12.37,12.42,82000.0,12.0605,12.0995,12.0508,12.0995,82000.0
2012-09-26 11:20:00,12.41,12.41,12.37,12.38,103500.0,12.0897,12.0897,12.0508,12.0605,103500.0
2012-09-26 11:25:00,12.38,12.43,12.37,12.43,86100.0,12.0605,12.1092,12.0508,12.1092,86100.0
2012-09-26 11:30:00,12.43,12.45,12.43,12.45,48600.0,12.1092,12.1287,12.1092,12.1287,48600.0
2012-09-26 11:35:00,12.45,12.47,12.44,12.47,32600.0,12.1287,12.1482,12.1189,12.1482,32600.0
2012-09-26 11:40:00,12.46,12.51,12.46,12.5,286500.0,12.1384,12.1871,12.1384,12.1774,286500.0
2012-09-26 11:45:00,12.5,12.53,12.5,12.52,54500.0,12.1774,12.2066,12.1774,12.1969,54500.0
2012-09-26 11:50:00,12.52,12.59,12.52,12.59,81900.0,12.1969,12.2651,12.1969,12.2651,81900.0
2012-09-26 11:55:00,12.59,12.63,12.59,12.62,58900.0,12.2651,12.304,12.2651,12.2943,58900.0
2012-09-26 12:00:00,12.62,12.65,12.6,12.65,121000.0,12.2943,12.3235,12.2748,12.3235,121000.0
2012-09-26 12:05:00,12.65,12.68,12.62,12.68,78900.0,12.3235,12.3528,12.2943,12.3528,78900.0
2012-09-26 12:10:00,12.68,12.7,12.65,12.66,88400.0,12.3528,12.3722,12.3235,12.3333,88400.0
2012-09-26 12:15:00,12.66,12.68,12.63,12.63,35600.0,12.3333,12.3528,12.304,12.304,35600.0
2012-09-26 12:20:00,12.63,12.66,12.61,12.64,79600.0,12.304,12.3333,12.2846,12.3138,79600.0
2012-09-26 12:25:00,12.64,12.69,12.64,12.67,61200.0,12.3138,12.3625,12.3138,12.343,61200.0
2012-09-26 12:30:00,12.67,12.7,12.67,12.7,35800.0,12.343,12.3722,12.343,12.3722,35800.0
2012-09-26 12:35:00,12.7,12.7,12.67,12.68,19600.0,12.3722,12.3722,12.343,12.3528,19600.0
2012-09-26 12:40:00,12.68,12.73,12.68,12.72,63200.0,12.3528,12.4015,12.3528,12.3917,63200.0
2012-09-26 12:45:00,12.72,12.73,12.69,12.7,39200.0,12.3917,12.4015,12.3625,12.3722,39200.0
2012-09-26 12:50:00,12.7,12.71,12.68,12.69,33400.0,12.3722,12.382,12.3528,12.3625,33400.0
2012-09-26 12:55:00,12.69,12.75,12.69,12.73,28800.0,12.3625,12.4209,12.3625,12.4015,28800.0
2012-09-26 13:00:00,12.73,12.75,12.72,12.74,52800.0,12.4015,12.4209,12.3917,12.4112,52800.0
2012-09-26 13:05:00,12.74,12.78,12.73,12.74,80000.0,12.4112,12.4502,12.4015,12.4112,80000.0
2012-09-26 13:10:00,12.75,12.75,12.74,12.74,20200.0,12.4209,12.4209,12.4112,12.4112,20200.0
2012-09-26 13:15:00,12.75,12.78,12.74,12.77,33300.0,12.4209,12.4502,12.4112,12.4404,33300.0
2012-09-26 13:20:00,12.77,12.82,12.77,12.81,78200.0,12.4404,12.4891,12.4404,12.4794,78200.0
2012-09-26 13:25:00,12.81,12.83,12.8,12.82,48100.0,12.4794,12.4989,12.4697,12.4891,48100.0
2012-09-26 13:30:00,12.82,12.85,12.81,12.84,44500.0,12.4891,12.5184,12.4794,12.5086,44500.0
2012-09-26 13:35:00,12.84,12.85,12.8,12.82,72000.0,12.5086,12.5184,12.4697,12.4891,72000.0
2012-09-26 13:40:00,12.82,12.83,12.81,12.83,19800.0,12.4891,12.4989,12.4794,12.4989,19800.0
2012-09-26 13:45:00,12.82,12.83,12.76,12.77,109500.0,12.4891,12.4989,12.4307,12.4404,109500.0
2012-09-26 13:50:00,12.76,12.82,12.75,12.77,128800.0,12.4307,12.4891,12.4209,12.4404,128800.0
2012-09-26 13:55:00,12.78,12.78,12.71,12.71,53200.0,12.4502,12.4502,12.382,12.382,53200.0
2012-09-26 14:00:00,12.72,12.77,12.71,12.74,56700.0,12.3917,12.4404,12.382,12.4112,56700.0
2012-09-26 14:05:00,12.74,12.75,12.7,12.73,48500.0,12.4112,12.4209,12.3722,12.4015,48500.0
2012-09-26 14:10:00,12.73,12.73,12.71,12.71,13600.0,12.4015,12.4015,12.382,12.382,13600.0
2012-09-26 14:15:00,12.72,12.74,12.71,12.74,28000.0,12.3917,12.4112,12.382,12.4112,28000.0
2012-09-26 14:20:00,12.74,12.75,12.72,12.74,37500.0,12.4112,12.4209,12.3917,12.4112,37500.0
2012-09-26 14:25:00,12.74,12.76,12.7,12.71,50500.0,12.4112,12.4307,12.3722,12.382,50500.0
2012-09-26 14:30:00,12.71,12.73,12.69,12.73,55200.0,12.382,12.4015,12.3625,12.4015,55200.0
2012-09-26 14:35:00,12.74,12.74,12.72,12.73,24400.0,12.4112,12.4112,12.3917,12.4015,24400.0
2012-09-26 14:40:00,12.72,12.73,12.72,12.72,22000.0,12.3917,12.4015,12.3917,12.3917,22000.0
2012-09-26 14:45:00,12.72,12.73,12.7,12.71,50500.0,12.3917,12.4015,12.3722,12.382,50500.0
2012-09-26 14:50:00,12.71,12.71,12.69,12.7,36700.0,12.382,12.382,12.3625,12.3722,36700.0
2012-09-26 14:55:00,12.7,12.71,12.68,12.7,55900.0,12.3722,12.382,12.3528,12.3722,55900.0
2012-09-26 15:00:00,12.7,12.71,12.63,12.63,83800.0,12.3722,12.382,12.304,12.304,83800.0
2012-09-26 15:05:00,12.64,12.64,12.58,12.59,143900.0,12.3138,12.3138,12.2553,12.2651,143900.0
2012-09-26 15:10:00,12.59,12.6,12.57,12.58,54600.0,12.2651,12.2748,12.2456,12.2553,54600.0
2012-09-26 15:15:00,12.59,12.61,12.59,12.59,135600.0,12.2651,12.2846,12.2651,12.2651,135600.0
2012-09-26 15:20:00,12.6,12.6,12.56,12.56,61300.0,12.2748,12.2748,12.2358,12.2358,61300.0
2012-09-26 15:25:00,12.55,12.59,12.55,12.58,35300.0,12.2261,12.2651,12.2261,12.2553,35300.0
2012-09-26 15:30:00,12.59,12.61,12.56,12.56,180600.0,12.2651,12.2846,12.2358,12.2358,180600.0
2012-09-26 15:35:00,12.57,12.6,12.56,12.6,181800.0,12.2456,12.2748,12.2358,12.2748,181800.0
2012-09-26 15:40:00,12.6,12.61,12.59,12.6,78200.0,12.2748,12.2846,12.2651,12.2748,78200.0
2012-09-26 15:45:00,12.6,12.61,12.57,12.58,228500.0,12.2748,12.2846,12.2456,12.2553,228500.0
2012-09-26 15:50:00,12.58,12.6,12.57,12.6,122500.0,12.2553,12.2748,12.2456,12.2748,122500.0
2012-09-26 15:55:00,12.6,12.61,12.59,12.6,208000.0,12.2748,12.2846,12.2651,12.2748,208000.0
2012-09-27 09:30:00,12.67,12.77,12.67,12.74,58700.0,12.343,12.4404,12.343,12.4112,58700.0
2012-09-27 09:35:00,12.73,12.77,12.72,12.74,27200.0,12.4015,12.4404,12.3917,12.4112,27200.0
2012-09-27 09:40:00,12.74,12.8,12.72,12.78,77200.0,12.4112,12.4697,12.3917,12.4502,77200.0
2012-09-27 09:45:00,12.77,12.81,12.73,12.78,134000.0,12.4404,12.4794,12.4015,12.4502,134000.0
2012-09-27 09:50:00,12.78,12.82,12.72,12.77,319000.0,12.4502,12.4891,12.3917,12.4404,319000.0
2012-09-27 09:55:00,12.77,12.77,12.72,12.75,81200.0,12.4404,12.4404,12.3917,12.4209,81200.0
2012-09-27 10:00:00,12.74,12.77,12.69,12.75,133000.0,12.4112,12.4404,12.3625,12.4209,133000.0
2012-09-27 10:05:00,12.74,12.78,12.74,12.78,33100.0,12.4112,12.4502,12.4112,12.4502,33100.0
2012-09-27 10:10:00,12.77,12.81,12.72,12.76,376200.0,12.4404,12.4794,12.3917,12.4307,376200.0
2012-09-27 10:15:00,12.76,12.79,12.74,12.74,303200.0,12.4307,12.4599,12.4112,12.4112,303200.0
2012-09-27 10:20:00,12.74,12.81,12.73,12.8,103500.0,12.4112,12.4794,12.4015,12.4697,103500.0
2012-09-27 10:25:00,12.81,12.87,12.8,12.87,114400.0,12.4794,12.5378,12.4697,12.5378,114400.0
2012-09-27 10:30:00,12.87,12.92,12.87,12.92,70500.0,12.5378,12.5866,12.5378,12.5866,70500.0
2012-09-27 10:35:00,12.92,12.93,12.83,12.85,157200.0,12.5866,12.5963,12.4989,12.5184,157200.0
2012-09-27 10:40:00,12.85,12.89,12.85,12.88,68700.0,12.5184,12.5573,12.5184,12.5476,68700.0
2012-09-27 10:45:00,12.88,12.91,12.86,12.88,98800.0,12.5476,12.5768,12.5281,12.5476,98800.0
2012-09-27 10:50:00,12.89,12.89,12.85,12.86,76200.0,12.5573,12.5573,12.5184,12.5281,76200.0
2012-09-27 10:55:00,12.86,12.89,12.85,12.88,17300.0,12.5281,12.5573,12.5184,12.5476,17300.0
2012-09-27 11:00:00,12.88,12.9,12.88,12.89,15600.0,12.5476,12.5671,12.5476,12.5573,15600.0
2012-09-27 11:05:00,12.89,12.9,12.86,12.88,143300.0,12.5573,12.5671,12.5281,12.5476,143300.0
2012-09-27 11:10:00,12.88,12.91,12.88,12.89,45400.0,12.5476,12.5768,12.5476,12.5573,45400.0
2012-09-27 11:15:00,12.89,12.9,12.86,12.89,160100.0,12.5573,12.5671,12.5281,12.5573,160100.0
2012-09-27 11:20:00,12.89,12.9,12.81,12.83,268700.0,12.5573,12.5671,12.4794,12.4989,268700.0
2012-09-27 11:25:00,12.83,12.83,12.8,12.82,107600.0,12.4989,12.4989,12.4697,12.4891,107600.0
2012-09-27 11:30:00,12.82,12.82,12.8,12.82,15900.0,12.4891,12.4891,12.4697,12.4891,15900.0
2012-09-27 11:35:00,12.81,12.85,12.81,12.84,37000.0,12.4794,12.5184,12.4794,12.5086,37000.0
2012-09-27 11:40:00,12.85,12.87,12.85,12.85,21600.0,12.5184,12.5378,12.5184,12.5184,21600.0
2012-09-27 11:45:00,12.85,12.86,12.83,12.84,49600.0,12.5184,12.5281,12.4989,12.5086,49600.0
2012-09-27 11:50:00,12.83,12.85,12.83,12.84,30400.0,12.4989,12.5184,12.4989,12.5086,30400.0
2012-09-27 11:55:00,12.85,12.88,12.84,12.86,77100.0,12.5184,12.5476,12.5086,12.5281,77100.0
2012-09-27 12:00:00,12.87,12.89,12.85,12.88,18100.0,12.5378,12.5573,12.5184,12.5476,18100.0
2012-09-27 12:05:00,12.88,12.92,12.88,12.89,49700.0,12.5476,12.5866,12.5476,12.5573,49700.0
2012-09-27 12:10:00,12.89,12.89,12.86,12.86,22900.0,12.5573,12.5573,12.5281,12.5281,22900.0
2012-09-27 12:15:00,12.86,12.87,12.86,12.86,9400.0,12.5281,12.5378,12.5281,12.5281,9400.0
2012-09-27 12:20:00,12.86,12.86,12.84,12.86,24300.0,12.5281,12.5281,12.5086,12.5281,24300.0
2012-09-27 12:25:00,12.87,12.91,12.86,12.89,46100.0,12.5378,12.5768,12.5281,12.5573,46100.0
2012-09-27 12:30:00,12.88,12.9,12.87,12.87,54600.0,12.5476,12.5671,12.5378,12.5378,54600.0
2012-09-27 12:35:00,12.87,12.88,12.85,12.86,79100.0,12.5378,12.5476,12.5184,12.5281,79100.0
2012-09-27 12:40:00,12.86,12.86,12.82,12.84,37600.0,12.5281,12.5281,12.4891,12.5086,37600.0
2012-09-27 12:45:00,12.83,12.84,12.81,12.82,30200.0,12.4989,12.5086,12.4794,12.4891,30200.0
2012-09-27 12:50:00,12.82,12.82,12.78,12.79,47600.0,12.4891,12.4891,12.4502,12.4599,47600.0
2012-09-27 12:55:00,12.79,12.83,12.78,12.81,49700.0,12.4599,12.4989,12.4502,12.4794,49700.0
2012-09-27 13:00:00,12.82,12.83,12.8,12.83,36400.0,12.4891,12.4989,12.4697,12.4989,36400.0
2012-09-27 13:05:00,12.82,12.84,12.82,12.83,16600.0,12.4891,12.5086,12.4891,12.4989,16600.0
2012-09-27 13:10:00,12.84,12.85,12.83,12.85,123000.0,12.5086,12.5184,12.4989,12.5184,123000.0
2012-09-27 13:15:00,12.84,12.85,12.84,12.85,28500.0,12.5086,12.5184,12.5086,12.5184,28500.0
2012-09-27 13:20:00,12.84,12.85,12.84,12.85,9300.0,12.5086,12.5184,12.5086,12.5184,9300.0
2012-09-27 13:25:00,12.84,12.85,12.8,12.81,67500.0,12.5086,12.5184,12.4697,12.4794,67500.0
2012-09-27 13:30:00,12.82,12.82,12.79,12.8,87200.0,12.4891,12.4891,12.4599,12.4697,87200.0
2012-09-27 13:35:00,12.82,12.84,12.81,12.84,42500.0,12.4891,12.5086,12.4794,12.5086,42500.0
2012-09-27 13:40:00,12.83,12.84,12.8,12.82,63700.0,12.4989,12.5086,12.4697,12.4891,63700.0
2012-09-27 13:45:00,12.81,12.82,12.79,12.81,44300.0,12.4794,12.4891,12.4599,12.4794,44300.0
2012-09-27 13:50:00,12.81,12.82,12.8,12.81,42100.0,12.4794,12.4891,12.4697,12.4794,42100.0
2012-09-27 13:55:00,12.81,12.83,12.8,12.82,44000.0,12.4794,12.4989,12.4697,12.4891,44000.0
2012-09-27 14:00:00,12.82,12.85,12.81,12.84,97000.0,12.4891,12.5184,12.4794,12.5086,97000.0
2012-09-27 14:05:00,12.84,12.88,12.83,12.87,108800.0,12.5086,12.5476,12.4989,12.5378,108800.0
2012-09-27 14:10:00,12.88,12.89,12.88,12.89,18700.0,12.5476,12.5573,12.5476,12.5573,18700.0
2012-09-27 14:15:00,12.88,12.9,12.88,12.89,24800.0,12.5476,12.5671,12.5476,12.5573,24800.0
2012-09-27 14:20:00,12.88,12.9,12.86,12.87,44600.0,12.5476,12.5671,12.5281,12.5378,44600.0
2012-09-27 14:25:00,12.86,12.87,12.85,12.87,42000.0,12.5281,12.5378,12.5184,12.5378,42000.0
2012-09-27 14:30:00,12.87,12.89,12.86,12.88,32100.0,12.5378,12.5573,12.5281,12.5476,32100.0
2012-09-27 14:35:00,12.89,12.89,12.88,12.89,19400.0,12.5573,12.5573,12.5476,12.5573,19400.0
2012-09-27 14:40:00,12.88,12.88,12.86,12.87,58000.0,12.5476,12.5476,12.5281,12.5378,58000.0
2012-09-27 14:45:00,12.87,12.87,12.86,12.87,35800.0,12.5378,12.5378,12.5281,12.5378,35800.0
2012-09-27 14:50:00,12.86,12.87,12.82,12.83,37300.0,12.5281,12.5378,12.4891,12.4989,37300.0
2012-09-27 14:55:00,12.82,12.83,12.81,12.82,50700.0,12.4891,12.4989,12.4794,12.4891,50700.0
2012-09-27 15:00:00,12.82,12.84,12.81,12.83,47900.0,12.4891,12.5086,12.4794,12.4989,47900.0
2012-09-27 15:05:00,12.83,12.85,12.83,12.84,33600.0,12.4989,12.5184,12.4989,12.5086,33600.0
2012-09-27 15:10:00,12.84,12.84,12.82,12.84,64200.0,12.5086,12.5086,12.4891,12.5086,64200.0
2012-09-27 15:15:00,12.83,12.84,12.83,12.83,55000.0,12.4989,12.5086,12.4989,12.4989,55000.0
2012-09-27 15:20:00,12.83,12.84,12.82,12.84,65400.0,12.4989,12.5086,12.4891,12.5086,65400.0
2012-09-27 15:25:00,12.84,12.84,12.83,12.84,71400.0,12.5086,12.5086,12.4989,12.5086,71400.0
2012-09-27 15:30:00,12.84,12.85,12.81,12.85,129100.0,12.5086,12.5184,12.4794,12.5184,129100.0
2012-09-27 15:35:00,12.84,12.86,12.83,12.84,132200.0,12.5086,12.5281,12.4989,12.5086,132200.0
2012-09-27 15:40:00,12.83,12.84,12.8,12.83,153000.0,12.4989,12.5086,12.4697,12.4989,153000.0
2012-09-27 15:45:00,12.83,12.83,12.79,12.81,103000.0,12.4989,12.4989,12.4599,12.4794,103000.0
2012-09-27 15:50:00,12.81,12.81,12.77,12.79,240600.0,12.4794,12.4794,12.4404,12.4599,240600.0
2012-09-27 15:55:00,12.78,12.79,12.77,12.78,212700.0,12.4502,12.4599,12.4404,12.4502,212700.0
2012-09-28 09:30:00,12.68,12.71,12.51,12.6,66800.0,12.3528,12.382,12.1871,12.2748,66800.0
2012-09-28 09:35:00,12.61,12.65,12.5,12.62,192600.0,12.2846,12.3235,12.1774,12.2943,192600.0
2012-09-28 09:40:00,12.62,12.65,12.57,12.59,56100.0,12.2943,12.3235,12.2456,12.2651,56100.0
2012-09-28 09:45:00,12.6,12.61,12.45,12.6,152300.0,12.2748,12.2846,12.1287,12.2748,152300.0
2012-09-28 09:50:00,12.6,12.63,12.52,12.54,103300.0,12.2748,12.304,12.1969,12.2164,103300.0
2012-09-28 09:55:00,12.54,12.58,12.53,12.58,43000.0,12.2164,12.2553,12.2066,12.2553,43000.0
2012-09-28 10:00:00,12.57,12.62,12.55,12.6,130800.0,12.2456,12.2943,12.2261,12.2748,130800.0
2012-09-28 10:05:00,12.6,12.64,12.59,12.61,133100.0,12.2748,12.3138,12.2651,12.2846,133100.0
2012-09-28 10:10:00,12.62,12.64,12.56,12.63,47600.0,12.2943,12.3138,12.2358,12.304,47600.0
2012-09-28 10:15:00,12.63,12.65,12.55,12.57,66000.0,12.304,12.3235,12.2261,12.2456,66000.0
2012-09-28 10:20:00,12.56,12.64,12.54,12.61,337600.0,12.2358,12.3138,12.2164,12.2846,337600.0
2012-09-28 10:25:00,12.62,12.63,12.53,12.54,120400.0,12.2943,12.304,12.2066,12.2164,120400.0
2012-09-28 10:30:00,12.54,12.6,12.53,12.57,33100.0,12.2164,12.2748,12.2066,12.2456,33100.0
2012-09-28 10:35:00,12.56,12.57,12.53,12.56,90100.0,12.2358,12.2456,12.2066,12.2358,90100.0
2012-09-28 10:40:00,12.55,12.57,12.54,12.55,48500.0,12.2261,12.2456,12.2164,12.2261,48500.0
2012-09-28 10:45:00,12.54,12.58,12.54,12.57,33100.0,12.2164,12.2553,12.2164,12.2456,33100.0
2012-09-28 10:50:00,12.58,12.58,12.54,12.54,39600.0,12.2553,12.2553,12.2164,12.2164,39600.0
2012-09-28 10:55:00,12.53,12.56,12.51,12.56,29600.0,12.2066,12.2358,12.1871,12.2358,29600.0
2012-09-28 11:00:00,12.55,12.59,12.55,12.58,44100.0,12.2261,12.2651,12.2261,12.2553,44100.0
2012-09-28 11:05:00,12.59,12.62,12.57,12.62,35800.0,12.2651,12.2943,12.2456,12.2943,35800.0
2012-09-28 11:10:00,12.62,12.62,12.55,12.55,33700.0,12.2943,12.2943,12.2261,12.2261,33700.0
2012-09-28 11:15:00,12.55,12.57,12.54,12.57,20400.0,12.2261,12.2456,12.2164,12.2456,20400.0
2012-09-28 11:20:00,12.57,12.57,12.55,12.57,25500.0,12.2456,12.2456,12.2261,12.2456,25500.0
2012-09-28 11:25:00,12.57,12.58,12.53,12.53,46100.0,12.2456,12.2553,12.2066,12.2066,46100.0
2012-09-28 11:30:00,12.53,12.55,12.52,12.52,22300.0,12.2066,12.2261,12.1969,12.1969,22300.0
2012-09-28 11:35:00,12.52,12.56,12.52,12.56,44800.0,12.1969,12.2358,12.1969,12.2358,44800.0
2012-09-28 11:40:00,12.55,12.59,12.55,12.59,25800.0,12.2261,12.2651,12.2261,12.2651,25800.0
2012-09-28 11:45:00,12.59,12.62,12.58,12.62,25500.0,12.2651,12.2943,12.2553,12.2943,25500.0
2012-09-28 11:50:00,12.61,12.63,12.6,12.62,46900.0,12.2846,12.304,12.2748,12.2943,46900.0
2012-09-28 11:55:00,12.62,12.62,12.59,12.6,45200.0,12.2943,12.2943,12.2651,12.2748,45200.0
2012-09-28 12:00:00,12.61,12.63,12.59,12.59,40500.0,12.2846,12.304,12.2651,12.2651,40500.0
2012-09-28 12:05:00,12.6,12.62,12.59,12.6,25900.0,12.2748,12.2943,12.2651,12.2748,25900.0
2012-09-28 12:10:00,12.6,12.64,12.6,12.64,62500.0,12.2748,12.3138,12.2748,12.3138,62500.0
2012-09-28 12:15:00,12.65,12.67,12.64,12.64,38500.0,12.3235,12.343,12.3138,12.3138,38500.0
2012-09-28 12:20:00,12.64,12.65,12.61,12.62,56000.0,12.3138,12.3235,12.2846,12.2943,56000.0
2012-09-28 12:25:00,12.61,12.63,12.59,12.61,34700.0,12.2846,12.304,12.2651,12.2846,34700.0
2012-09-28 12:30:00,12.61,12.62,12.6,12.61,15100.0,12.2846,12.2943,12.2748,12.2846,15100.0
2012-09-28 12:35:00,12.6,12.61,12.59,12.59,23500.0,12.2748,12.2846,12.2651,12.2651,23500.0
2012-09-28 12:40:00,12.59,12.6,12.58,12.59,21800.0,12.2651,12.2748,12.2553,12.2651,21800.0
2012-09-28 12:45:00,12.58,12.59,12.58,12.59,2600.0,12.2553,12.2651,12.2553,12.2651,2600.0
2012-09-28 12:50:00,12.59,12.61,12.58,12.6,39400.0,12.2651,12.2846,12.2553,12.2748,39400.0
2012-09-28 12:55:00,12.59,12.6,12.59,12.6,31100.0,12.2651,12.2748,12.2651,12.2748,31100.0
2012-09-28 13:00:00,12.59,12.61,12.59,12.6,11000.0,12.2651,12.2846,12.2651,12.2748,11000.0
2012-09-28 13:05:00,12.6,12.62,12.6,12.62,25400.0,12.2748,12.2943,12.2748,12.2943,25400.0
2012-09-28 13:10:00,12.61,12.63,12.59,12.62,80700.0,12.2846,12.304,12.2651,12.2943,80700.0
2012-09-28 13:15:00,12.61,12.64,12.6,12.6,29700.0,12.2846,12.3138,12.2748,12.2748,29700.0
2012-09-28 13:20:00,12.6,12.64,12.6,12.64,53600.0,12.2748,12.3138,12.2748,12.3138,53600.0
2012-09-28 13:25:00,12.64,12.64,12.62,12.62,24900.0,12.3138,12.3138,12.2943,12.2943,24900.0
2012-09-28 13:30:00,12.63,12.65,12.62,12.65,36100.0,12.304,12.3235,12.2943,12.3235,36100.0
2012-09-28 13:35:00,12.65,12.68,12.65,12.68,44100.0,12.3235,12.3528,12.3235,12.3528,44100.0
2012-09-28 13:40:00,12.68,12.69,12.67,12.67,31100.0,12.3528,12.3625,12.343,12.343,31100.0
2012-09-28 13:45:00,12.67,12.67,12.66,12.66,7800.0,12.343,12.343,12.3333,12.3333,7800.0
2012-09-28 13:50:00,12.67,12.68,12.66,12.66,20200.0,12.343,12.3528,12.3333,12.3333,20200.0
2012-09-28 13:55:00,12.67,12.68,12.66,12.68,16800.0,12.343,12.3528,12.3333,12.3528,16800.0
2012-09-28 14:00:00,12.68,12.69,12.66,12.67,50100.0,12.3528,12.3625,12.3333,12.343,50100.0
2012-09-28 14:05:00,12.67,12.67,12.64,12.64,27400.0,12.343,12.343,12.3138,12.3138,27400.0
2012-09-28 14:10:00,12.65,12.67,12.64,12.67,28000.0,12.3235,12.343,12.3138,12.343,28000.0
2012-09-28 14:15:00,12.67,12.67,12.64,12.65,39600.0,12.343,12.343,12.3138,12.3235,39600.0
2012-09-28 14:20:00,12.65,12.66,12.64,12.65,13800.0,12.3235,12.3333,12.3138,12.3235,13800.0
2012-09-28 14:25:00,12.64,12.67,12.64,12.64,52700.0,12.3138,12.343,12.3138,12.3138,52700.0
2012-09-28 14:30:00,12.65,12.68,12.63,12.68,62100.0,12.3235,12.3528,12.304,12.3528,62100.0
2012-09-28 14:35:00,12.68,12.68,12.65,12.66,40800.0,12.3528,12.3528,12.3235,12.3333,40800.0
2012-09-28 14:40:00,12.65,12.67,12.65,12.67,18300.0,12.3235,12.343,12.3235,12.343,18300.0
2012-09-28 14:45:00,12.67,12.69,12.66,12.68,27700.0,12.343,12.3625,12.3333,12.3528,27700.0
2012-09-28 14:50:00,12.69,12.69,12.68,12.69,18300.0,12.3625,12.3625,12.3528,12.3625,18300.0
2012-09-28 14:55:00,12.68,12.69,12.67,12.68,35400.0,12.3528,12.3625,12.343,12.3528,35400.0
2012-09-28 15:00:00,12.69,12.69,12.68,12.69,18600.0,12.3625,12.3625,12.3528,12.3625,18600.0
2012-09-28 15:05:00,12.68,12.69,12.67,12.67,27600.0,12.3528,12.3625,12.343,12.343,27600.0
2012-09-28 15:10:00,12.68,12.68,12.67,12.68,15600.0,12.3528,12.3528,12.343,12.3528,15600.0
2012-09-28 15:15:00,12.68,12.69,12.65,12.65,69500.0,12.3528,12.3625,12.3235,12.3235,69500.0
2012-09-28 15:20:00,12.66,12.68,12.65,12.68,44500.0,12.3333,12.3528,12.3235,12.3528,44500.0
2012-09-28 15:25:00,12.68,12.68,12.65,12.67,80900.0,12.3528,12.3528,12.3235,12.343,80900.0
2012-09-28 15:30:00,12.67,12.69,12.65,12.66,103500.0,12.343,12.3625,12.3235,12.3333,103500.0
2012-09-28 15:35:00,12.66,12.7,12.65,12.66,143700.0,12.3333,12.3722,12.3235,12.3333,143700.0
2012-09-28 15:40:00,12.66,12.67,12.65,12.66,54500.0,12.3333,12.343,12.3235,12.3333,54500.0
2012-09-28 15:45:00,12.66,12.71,12.66,12.69,123200.0,12.3333,12.382,12.3333,12.3625,123200.0
2012-09-28 15:50:00,12.69,12.72,12.68,12.69,183200.0,12.3625,12.3917,12.3528,12.3625,183200.0
2012-09-28 15:55:00,12.69,12.69,12.66,12.68,263600.0,12.3625,12.3625,12.3333,12.3528,263600.0
2012-10-01 09:30:00,12.73,12.79,12.63,12.69,306500.0,12.4015,12.4599,12.304,12.3625,306500.0
2012-10-01 09:35:00,12.7,12.74,12.66,12.69,77100.0,12.3722,12.4112,12.3333,12.3625,77100.0
2012-10-01 09:40:00,12.7,12.71,12.66,12.69,31600.0,12.3722,12.382,12.3333,12.3625,31600.0
2012-10-01 09:45:00,12.69,12.73,12.66,12.72,40200.0,12.3625,12.4015,12.3333,12.3917,40200.0
2012-10-01 09:50:00,12.71,12.71,12.64,12.68,54100.0,12.382,12.382,12.3138,12.3528,54100.0
2012-10-01 09:55:00,12.68,12.71,12.65,12.65,39100.0,12.3528,12.382,12.3235,12.3235,39100.0
2012-10-01 10:00:00,12.66,12.83,12.66,12.82,45700.0,12.3333,12.4989,12.3333,12.4891,45700.0
2012-10-01 10:05:00,12.82,12.86,12.79,12.8,122400.0,12.4891,12.5281,12.4599,12.4697,122400.0
2012-10-01 10:10:00,12.79,12.81,12.74,12.78,165900.0,12.4599,12.4794,12.4112,12.4502,165900.0
2012-10-01 10:15:00,12.78,12.81,12.77,12.77,35100.0,12.4502,12.4794,12.4404,12.4404,35100.0
2012-10-01 10:20:00,12.78,12.78,12.7,12.7,73100.0,12.4502,12.4502,12.3722,12.3722,73100.0
2012-10-01 10:25:00,12.7,12.7,12.63,12.65,51600.0,12.3722,12.3722,12.304,12.3235,51600.0
2012-10-01 10:30:00,12.66,12.66,12.62,12.63,46200.0,12.3333,12.3333,12.2943,12.304,46200.0
2012-10-01 10:35:00,12.63,12.7,12.63,12.69,55300.0,12.304,12.3722,12.304,12.3625,55300.0
2012-10-01 10:40:00,12.69,12.69,12.63,12.63,40300.0,12.3625,12.3625,12.304,12.304,40300.0
2012-10-01 10:45:00,12.63,12.63,12.61,12.61,29500.0,12.304,12.304,12.2846,12.2846,29500.0
2012-10-01 10:50:00,12.62,12.63,12.6,12.62,51300.0,12.2943,12.304,12.2748,12.2943,51300.0
2012-10-01 10:55:00,12.63,12.63,12.62,12.62,29900.0,12.304,12.304,12.2943,12.2943,29900.0
2012-10-01 11:00:00,12.62,12.66,12.62,12.65,53200.0,12.2943,12.3333,12.2943,12.3235,53200.0
2012-10-01 11:05:00,12.66,12.67,12.65,12.66,37200.0,12.3333,12.343,12.3235,12.3333,37200.0
2012-10-01 11:10:00,12.66,12.67,12.64,12.64,84500.0,12.3333,12.343,12.3138,12.3138,84500.0
2012-10-01 11:15:00,12.64,12.67,12.63,12.66,224600.0,12.3138,12.343,12.304,12.3333,224600.0
2012-10-01 11:20:00,12.66,12.66,12.64,12.65,60600.0,12.3333,12.3333,12.3138,12.3235,60600.0
2012-10-01 11:25:00,12.64,12.65,12.61,12.62,57500.0,12.3138,12.3235,12.2846,12.2943,57500.0
2012-10-01 11:30:00,12.63,12.64,12.61,12.64,50000.0,12.304,12.3138,12.2846,12.3138,50000.0
2012-10-01 11:35:00,12.64,12.64,12.63,12.63,15700.0,12.3138,12.3138,12.304,12.304,15700.0
2012-10-01 11:40:00,12.63,12.63,12.61,12.61,33000.0,12.304,12.304,12.2846,12.2846,33000.0
2012-10-01 11:45:00,12.61,12.61,12.58,12.58,76300.0,12.2846,12.2846,12.2553,12.2553,76300.0
2012-10-01 11:50:00,12.58,12.6,12.58,12.6,43400.0,12.2553,12.2748,12.2553,12.2748,43400.0
2012-10-01 11:55:00,12.59,12.6,12.55,12.56,110100.0,12.2651,12.2748,12.2261,12.2358,110100.0
2012-10-01 12:00:00,12.57,12.58,12.55,12.58,34100.0,12.2456,12.2553,12.2261,12.2553,34100.0
2012-10-01 12:05:00,12.58,12.58,12.57,12.57,15400.0,12.2553,12.2553,12.2456,12.2456,15400.0
2012-10-01 12:10:00,12.57,12.58,12.57,12.58,17500.0,12.2456,12.2553,12.2456,12.2553,17500.0
2012-10-01 12:15:00,12.57,12.58,12.56,12.56,24400.0,12.2456,12.2553,12.2358,12.2358,24400.0
2012-10-01 12:20:00,12.56,12.57,12.56,12.57,21900.0,12.2358,12.2456,12.2358,12.2456,21900.0
2012-10-01 12:25:00,12.56,12.57,12.56,12.57,14900.0,12.2358,12.2456,12.2358,12.2456,14900.0
2012-10-01 12:30:00,12.56,12.57,12.54,12.54,33300.0,12.2358,12.2456,12.2164,12.2164,33300.0
2012-10-01 12:35:00,12.54,12.55,12.53,12.53,39500.0,12.2164,12.2261,12.2066,12.2066,39500.0
2012-10-01 12:40:00,12.54,12.56,12.53,12.55,60100.0,12.2164,12.2358,12.2066,12.2261,60100.0
2012-10-01 12:45:00,12.55,12.55,12.5,12.51,61800.0,12.2261,12.2261,12.1774,12.1871,61800.0
2012-10-01 12:50:00,12.5,12.51,12.47,12.49,37100.0,12.1774,12.1871,12.1482,12.1677,37100.0
2012-10-01 12:55:00,12.49,12.5,12.48,12.49,28900.0,12.1677,12.1774,12.1579,12.1677,28900.0
2012-10-01 13:00:00,12.49,12.5,12.47,12.49,56500.0,12.1677,12.1774,12.1482,12.1677,56500.0
2012-10-01 13:05:00,12.5,12.52,12.49,12.49,72300.0,12.1774,12.1969,12.1677,12.1677,72300.0
2012-10-01 13:10:00,12.48,12.48,12.46,12.47,57100.0,12.1579,12.1579,12.1384,12.1482,57100.0
2012-10-01 13:15:00,12.47,12.48,12.46,12.46,35400.0,12.1482,12.1579,12.1384,12.1384,35400.0
2012-10-01 13:20:00,12.46,12.48,12.46,12.48,41400.0,12.1384,12.1579,12.1384,12.1579,41400.0
2012-10-01 13:25:00,12.48,12.51,12.48,12.5,32200.0,12.1579,12.1871,12.1579,12.1774,32200.0
2012-10-01 13:30:00,12.5,12.51,12.49,12.49,60700.0,12.1774,12.1871,12.1677,12.1677,60700.0
2012-10-01 13:35:00,12.48,12.5,12.48,12.49,46000.0,12.1579,12.1774,12.1579,12.1677,46000.0
2012-10-01 13:40:00,12.48,12.49,12.45,12.48,51400.0,12.1579,12.1677,12.1287,12.1579,51400.0
2012-10-01 13:45:00,12.47,12.49,12.47,12.48,26400.0,12.1482,12.1677,12.1482,12.1579,26400.0
2012-10-01 13:50:00,12.49,12.5,12.48,12.49,29400.0,12.1677,12.1774,12.1579,12.1677,29400.0
2012-10-01 13:55:00,12.48,12.49,12.48,12.48,16400.0,12.1579,12.1677,12.1579,12.1579,16400.0
2012-10-01 14:00:00,12.49,12.52,12.48,12.51,59100.0,12.1677,12.1969,12.1579,12.1871,59100.0
2012-10-01 14:05:00,12.51,12.51,12.49,12.51,73100.0,12.1871,12.1871,12.1677,12.1871,73100.0
2012-10-01 14:10:00,12.52,12.52,12.51,12.51,31200.0,12.1969,12.1969,12.1871,12.1871,31200.0
2012-10-01 14:15:00,12.5,12.51,12.46,12.47,30400.0,12.1774,12.1871,12.1384,12.1482,30400.0
2012-10-01 14:20:00,12.47,12.51,12.46,12.51,56600.0,12.1482,12.1871,12.1384,12.1871,56600.0
2012-10-01 14:25:00,12.51,12.51,12.5,12.51,44900.0,12.1871,12.1871,12.1774,12.1871,44900.0
2012-10-01 14:30:00,12.51,12.51,12.48,12.49,29600.0,12.1871,12.1871,12.1579,12.1677,29600.0
2012-10-01 14:35:00,12.49,12.5,12.48,12.5,40300.0,12.1677,12.1774,12.1579,12.1774,40300.0
2012-10-01 14:40:00,12.5,12.5,12.47,12.49,64500.0,12.1774,12.1774,12.1482,12.1677,64500.0
2012-10-01 14:45:00,12.49,12.49,12.47,12.47,29200.0,12.1677,12.1677,12.1482,12.1482,29200.0
2012-10-01 14:50:00,12.48,12.48,12.43,12.44,60100.0,12.1579,12.1579,12.1092,12.1189,60100.0
2012-10-01 14:55:00,12.43,12.44,12.43,12.43,28200.0,12.1092,12.1189,12.1092,12.1092,28200.0
2012-10-01 15:00:00,12.44,12.44,12.41,12.42,66600.0,12.1189,12.1189,12.0897,12.0995,66600.0
2012-10-01 15:05:00,12.41,12.41,12.39,12.39,67500.0,12.0897,12.0897,12.0702,12.0702,67500.0
2012-10-01 15:10:00,12.39,12.4,12.36,12.36,76000.0,12.0702,12.08,12.041,12.041,76000.0
2012-10-01 15:15:00,12.36,12.39,12.36,12.36,72700.0,12.041,12.0702,12.041,12.041,72700.0
2012-10-01 15:20:00,12.37,12.37,12.33,12.34,108600.0,12.0508,12.0508,12.0118,12.0215,108600.0
2012-10-01 15:25:00,12.34,12.37,12.33,12.37,72800.0,12.0215,12.0508,12.0118,12.0508,72800.0
2012-10-01 15:30:00,12.36,12.39,12.35,12.39,53600.0,12.041,12.0702,12.0313,12.0702,53600.0
2012-10-01 15:35:00,12.39,12.39,12.35,12.37,73300.0,12.0702,12.0702,12.0313,12.0508,73300.0
2012-10-01 15:40:00,12.36,12.39,12.36,12.37,78900.0,12.041,12.0702,12.041,12.0508,78900.0
2012-10-01 15:45:00,12.37,12.37,12.34,12.36,145400.0,12.0508,12.0508,12.0215,12.041,145400.0
2012-10-01 15:50:00,12.36,12.38,12.33,12.35,114300.0,12.041,12.0605,12.0118,12.0313,114300.0
2012-10-01 15:55:00,12.35,12.37,12.34,12.36,212500.0,12.0313,12.0508,12.0215,12.041,212500.0
2012-10-02 09:30:00,12.41,12.46,12.36,12.46,30000.0,12.0897,12.1384,12.041,12.1384,30000.0
2012-10-02 09:35:00,12.45,12.46,12.38,12.38,13400.0,12.1287,12.1384,12.0605,12.0605,13400.0
2012-10-02 09:40:00,12.38,12.4,12.35,12.38,21700.0,12.0605,12.08,12.0313,12.0605,21700.0
2012-10-02 09:45:00,12.39,12.43,12.36,12.38,23300.0,12.0702,12.1092,12.041,12.0605,23300.0
2012-10-02 09:50:00,12.38,12.41,12.36,12.4,330100.0,12.0605,12.0897,12.041,12.08,330100.0
2012-10-02 09:55:00,12.41,12.5,12.41,12.48,77300.0,12.0897,12.1774,12.0897,12.1579,77300.0
2012-10-02 10:00:00,12.47,12.47,12.4,12.41,43100.0,12.1482,12.1482,12.08,12.0897,43100.0
2012-10-02 10:05:00,12.41,12.42,12.37,12.42,29500.0,12.0897,12.0995,12.0508,12.0995,29500.0
2012-10-02 10:10:00,12.42,12.48,12.4,12.47,43600.0,12.0995,12.1579,12.08,12.1482,43600.0
2012-10-02 10:15:00,12.47,12.5,12.46,12.48,46500.0,12.1482,12.1774,12.1384,12.1579,46500.0
2012-10-02 10:20:00,12.49,12.54,12.49,12.52,27000.0,12.1677,12.2164,12.1677,12.1969,27000.0
2012-10-02 10:25:00,12.53,12.54,12.51,12.54,15900.0,12.2066,12.2164,12.1871,12.2164,15900.0
2012-10-02 10:30:00,12.54,12.55,12.53,12.53,36800.0,12.2164,12.2261,12.2066,12.2066,36800.0
2012-10-02 10:35:00,12.53,12.54,12.49,12.5,23400.0,12.2066,12.2164,12.1677,12.1774,23400.0
2012-10-02 10:40:00,12.5,12.51,12.49,12.49,59200.0,12.1774,12.1871,12.1677,12.1677,59200.0
2012-10-02 10:45:00,12.49,12.5,12.47,12.48,61100.0,12.1677,12.1774,12.1482,12.1579,61100.0
2012-10-02 10:50:00,12.48,12.51,12.45,12.47,224300.0,12.1579,12.1871,12.1287,12.1482,224300.0
2012-10-02 10:55:00,12.46,12.48,12.46,12.48,25400.0,12.1384,12.1579,12.1384,12.1579,25400.0
2012-10-02 11:00:00,12.48,12.48,12.46,12.48,30100.0,12.1579,12.1579,12.1384,12.1579,30100.0
2012-10-02 11:05:00,12.48,12.5,12.46,12.48,191100.0,12.1579,12.1774,12.1384,12.1579,191100.0
2012-10-02 11:10:00,12.48,12.53,12.48,12.53,102300.0,12.1579,12.2066,12.1579,12.2066,102300.0
2012-10-02 11:15:00,12.52,12.54,12.51,12.54,57700.0,12.1969,12.2164,12.1871,12.2164,57700.0
2012-10-02 11:20:00,12.54,12.57,12.52,12.52,56800.0,12.2164,12.2456,12.1969,12.1969,56800.0
2012-10-02 11:25:00,12.52,12.52,12.49,12.49,21500.0,12.1969,12.1969,12.1677,12.1677,21500.0
2012-10-02 11:30:00,12.49,12.54,12.48,12.48,46800.0,12.1677,12.2164,12.1579,12.1579,46800.0
2012-10-02 11:35:00,12.48,12.49,12.44,12.46,117000.0,12.1579,12.1677,12.1189,12.1384,117000.0
2012-10-02 11:40:00,12.46,12.49,12.44,12.48,36500.0,12.1384,12.1677,12.1189,12.1579,36500.0
2012-10-02 11:45:00,12.48,12.49,12.47,12.47,3600.0,12.1579,12.1677,12.1482,12.1482,3600.0
2012-10-02 11:50:00,12.47,12.49,12.46,12.48,15700.0,12.1482,12.1677,12.1384,12.1579,15700.0
2012-10-02 11:55:00,12.48,12.49,12.46,12.48,35400.0,12.1579,12.1677,12.1384,12.1579,35400.0
2012-10-02 12:00:00,12.47,12.48,12.46,12.47,11800.0,12.1482,12.1579,12.1384,12.1482,11800.0
2012-10-02 12:05:00,12.48,12.48,12.47,12.47,1900.0,12.1579,12.1579,12.1482,12.1482,1900.0
2012-10-02 12:10:00,12.48,12.51,12.47,12.51,41600.0,12.1579,12.1871,12.1482,12.1871,41600.0
2012-10-02 12:15:00,12.5,12.52,12.48,12.51,30700.0,12.1774,12.1969,12.1579,12.1871,30700.0
2012-10-02 12:20:00,12.5,12.52,12.5,12.5,19800.0,12.1774,12.1969,12.1774,12.1774,19800.0
2012-10-02 12:25:00,12.5,12.51,12.49,12.5,15500.0,12.1774,12.1871,12.1677,12.1774,15500.0
2012-10-02 12:30:00,12.5,12.51,12.49,12.49,7600.0,12.1774,12.1871,12.1677,12.1677,7600.0
2012-10-02 12:35:00,12.5,12.52,12.49,12.5,21000.0,12.1774,12.1969,12.1677,12.1774,21000.0
2012-10-02 12:40:00,12.49,12.49,12.46,12.48,22000.0,12.1677,12.1677,12.1384,12.1579,22000.0
2012-10-02 12:45:00,12.48,12.5,12.48,12.49,13900.0,12.1579,12.1774,12.1579,12.1677,13900.0
2012-10-02 12:50:00,12.48,12.5,12.48,12.5,23900.0,12.1579,12.1774,12.1579,12.1774,23900.0
2012-10-02 12:55:00,12.5,12.5,12.49,12.49,20700.0,12.1774,12.1774,12.1677,12.1677,20700.0
2012-10-02 13:00:00,12.5,12.5,12.49,12.5,3300.0,12.1774,12.1774,12.1677,12.1774,3300.0
2012-10-02 13:05:00,12.5,12.5,12.49,12.5,21000.0,12.1774,12.1774,12.1677,12.1774,21000.0
2012-10-02 13:10:00,12.5,12.5,12.49,12.5,1800.0,12.1774,12.1774,12.1677,12.1774,1800.0
2012-10-02 13:15:00,12.49,12.51,12.48,12.49,75700.0,12.1677,12.1871,12.1579,12.1677,75700.0
2012-10-02 13:20:00,12.49,12.5,12.47,12.48,11200.0,12.1677,12.1774,12.1482,12.1579,11200.0
2012-10-02 13:25:00,12.47,12.48,12.46,12.48,9400.0,12.1482,12.1579,12.1384,12.1579,9400.0
2012-10-02 13:30:00,12.48,12.48,12.46,12.48,17200.0,12.1579,12.1579,12.1384,12.1579,17200.0
2012-10-02 13:35:00,12.48,12.5,12.48,12.5,17300.0,12.1579,12.1774,12.1579,12.1774,17300.0
2012-10-02 13:40:00,12.5,12.53,12.5,12.51,53000.0,12.1774,12.2066,12.1774,12.1871,53000.0
2012-10-02 13:45:00,12.51,12.52,12.51,12.51,19200.0,12.1871,12.1969,12.1871,12.1871,19200.0
2012-10-02 13:50:00,12.52,12.55,12.51,12.53,52300.0,12.1969,12.2261,12.1871,12.2066,52300.0
2012-10-02 13:55:00,12.52,12.53,12.49,12.52,82600.0,12.1969,12.2066,12.1677,12.1969,82600.0
2012-10-02 14:00:00,12.52,12.55,12.51,12.53,31300.0,12.1969,12.2261,12.1871,12.2066,31300.0
2012-10-02 14:05:00,12.53,12.54,12.52,12.53,38100.0,12.2066,12.2164,12.1969,12.2066,38100.0
2012-10-02 14:10:00,12.53,12.56,12.52,12.56,30400.0,12.2066,12.2358,12.1969,12.2358,30400.0
2012-10-02 14:15:00,12.56,12.58,12.56,12.57,64200.0,12.2358,12.2553,12.2358,12.2456,64200.0
2012-10-02 14:20:00,12.58,12.58,12.56,12.57,53000.0,12.2553,12.2553,12.2358,12.2456,53000.0
2012-10-02 14:25:00,12.57,12.58,12.54,12.56,43600.0,12.2456,12.2553,12.2164,12.2358,43600.0
2012-10-02 14:30:00,12.55,12.57,12.55,12.56,62800.0,12.2261,12.2456,12.2261,12.2358,62800.0
2012-10-02 14:35:00,12.57,12.58,12.57,12.57,74500.0,12.2456,12.2553,12.2456,12.2456,74500.0
2012-10-02 14:40:00,12.57,12.59,12.57,12.58,65800.0,12.2456,12.2651,12.2456,12.2553,65800.0
2012-10-02 14:45:00,12.58,12.59,12.57,12.58,69600.0,12.2553,12.2651,12.2456,12.2553,69600.0
2012-10-02 14:50:00,12.58,12.59,12.58,12.59,33200.0,12.2553,12.2651,12.2553,12.2651,33200.0
2012-10-02 14:55:00,12.58,12.59,12.58,12.59,38500.0,12.2553,12.2651,12.2553,12.2651,38500.0
2012-10-02 15:00:00,12.59,12.59,12.58,12.58,43200.0,12.2651,12.2651,12.2553,12.2553,43200.0
2012-10-02 15:05:00,12.59,12.6,12.58,12.59,131500.0,12.2651,12.2748,12.2553,12.2651,131500.0
2012-10-02 15:10:00,12.59,12.59,12.57,12.59,98200.0,12.2651,12.2651,12.2456,12.2651,98200.0
2012-10-02 15:15:00,12.58,12.59,12.58,12.58,43500.0,12.2553,12.2651,12.2553,12.2553,43500.0
2012-10-02 15:20:00,12.58,12.59,12.57,12.58,68800.0,12.2553,12.2651,12.2456,12.2553,68800.0
2012-10-02 15:25:00,12.58,12.58,12.57,12.58,67100.0,12.2553,12.2553,12.2456,12.2553,67100.0
2012-10-02 15:30:00,12.58,12.59,12.58,12.59,84100.0,12.2553,12.2651,12.2553,12.2651,84100.0
2012-10-02 15:35:00,12.59,12.65,12.59,12.62,116900.0,12.2651,12.3235,12.2651,12.2943,116900.0
2012-10-02 15:40:00,12.63,12.69,12.63,12.67,191200.0,12.304,12.3625,12.304,12.343,191200.0
2012-10-02 15:45:00,12.67,12.68,12.63,12.64,195300.0,12.343,12.3528,12.304,12.3138,195300.0
2012-10-02 15:50:00,12.63,12.66,12.63,12.65,107200.0,12.304,12.3333,12.304,12.3235,107200.0
2012-10-02 15:55:00,12.66,12.68,12.64,12.66,257900.0,12.3333,12.3528,12.3138,12.3333,257900.0
2012-10-03 09:30:00,12.72,12.76,12.61,12.73,70700.0,12.3917,12.4307,12.2846,12.4015,70700.0
2012-10-03 09:35:00,12.69,12.75,12.67,12.72,40400.0,12.3625,12.4209,12.343,12.3917,40400.0
2012-10-03 09:40:00,12.71,12.8,12.69,12.78,101800.0,12.382,12.4697,12.3625,12.4502,101800.0
2012-10-03 09:45:00,12.76,12.77,12.67,12.72,83600.0,12.4307,12.4404,12.343,12.3917,83600.0
2012-10-03 09:50:00,12.73,12.76,12.7,12.76,153800.0,12.4015,12.4307,12.3722,12.4307,153800.0
2012-10-03 09:55:00,12.75,12.77,12.74,12.77,24700.0,12.4209,12.4404,12.4112,12.4404,24700.0
2012-10-03 10:00:00,12.77,12.8,12.68,12.71,72300.0,12.4404,12.4697,12.3528,12.382,72300.0
2012-10-03 10:05:00,12.71,12.75,12.69,12.72,62600.0,12.382,12.4209,12.3625,12.3917,62600.0
2012-10-03 10:10:00,12.73,12.79,12.73,12.79,67400.0,12.4015,12.4599,12.4015,12.4599,67400.0
2012-10-03 10:15:00,12.79,12.8,12.75,12.79,44400.0,12.4599,12.4697,12.4209,12.4599,44400.0
2012-10-03 10:20:00,12.8,12.8,12.72,12.73,41800.0,12.4697,12.4697,12.3917,12.4015,41800.0
2012-10-03 10:25:00,12.71,12.75,12.71,12.74,35300.0,12.382,12.4209,12.382,12.4112,35300.0
2012-10-03 10:30:00,12.74,12.74,12.69,12.73,47900.0,12.4112,12.4112,12.3625,12.4015,47900.0
2012-10-03 10:35:00,12.72,12.75,12.71,12.72,28200.0,12.3917,12.4209,12.382,12.3917,28200.0
2012-10-03 10:40:00,12.72,12.72,12.68,12.7,48000.0,12.3917,12.3917,12.3528,12.3722,48000.0
2012-10-03 10:45:00,12.69,12.72,12.69,12.69,28400.0,12.3625,12.3917,12.3625,12.3625,28400.0
2012-10-03 10:50:00,12.69,12.71,12.68,12.68,51900.0,12.3625,12.382,12.3528,12.3528,51900.0
2012-10-03 10:55:00,12.67,12.68,12.65,12.68,40000.0,12.343,12.3528,12.3235,12.3528,40000.0
2012-10-03 11:00:00,12.68,12.71,12.68,12.7,20900.0,12.3528,12.382,12.3528,12.3722,20900.0
2012-10-03 11:05:00,12.7,12.72,12.7,12.72,34800.0,12.3722,12.3917,12.3722,12.3917,34800.0
2012-10-03 11:10:00,12.71,12.77,12.71,12.77,34800.0,12.382,12.4404,12.382,12.4404,34800.0
2012-10-03 11:15:00,12.78,12.79,12.74,12.74,66900.0,12.4502,12.4599,12.4112,12.4112,66900.0
2012-10-03 11:20:00,12.74,12.76,12.72,12.72,49900.0,12.4112,12.4307,12.3917,12.3917,49900.0
2012-10-03 11:25:00,12.71,12.71,12.7,12.71,12900.0,12.382,12.382,12.3722,12.382,12900.0
2012-10-03 11:30:00,12.71,12.71,12.68,12.7,49500.0,12.382,12.382,12.3528,12.3722,49500.0
2012-10-03 11:35:00,12.69,12.7,12.67,12.68,28700.0,12.3625,12.3722,12.343,12.3528,28700.0
2012-10-03 11:40:00,12.67,12.68,12.67,12.68,15900.0,12.343,12.3528,12.343,12.3528,15900.0
2012-10-03 11:45:00,12.68,12.72,12.68,12.71,47500.0,12.3528,12.3917,12.3528,12.382,47500.0
2012-10-03 11:50:00,12.7,12.75,12.7,12.74,61900.0,12.3722,12.4209,12.3722,12.4112,61900.0
2012-10-03 11:55:00,12.74,12.77,12.74,12.77,28700.0,12.4112,12.4404,12.4112,12.4404,28700.0
2012-10-03 12:00:00,12.77,12.77,12.74,12.75,33800.0,12.4404,12.4404,12.4112,12.4209,33800.0
2012-10-03 12:05:00,12.75,12.76,12.73,12.73,17400.0,12.4209,12.4307,12.4015,12.4015,17400.0
2012-10-03 12:10:00,12.73,12.73,12.71,12.71,13600.0,12.4015,12.4015,12.382,12.382,13600.0
2012-10-03 12:15:00,12.71,12.72,12.7,12.72,43300.0,12.382,12.3917,12.3722,12.3917,43300.0
2012-10-03 12:20:00,12.71,12.72,12.7,12.71,29100.0,12.382,12.3917,12.3722,12.382,29100.0
2012-10-03 12:25:00,12.71,12.72,12.7,12.72,28600.0,12.382,12.3917,12.3722,12.3917,28600.0
2012-10-03 12:30:00,12.72,12.73,12.7,12.7,33600.0,12.3917,12.4015,12.3722,12.3722,33600.0
2012-10-03 12:35:00,12.71,12.71,12.69,12.7,57800.0,12.382,12.382,12.3625,12.3722,57800.0
2012-10-03 12:40:00,12.7,12.71,12.7,12.7,53100.0,12.3722,12.382,12.3722,12.3722,53100.0
2012-10-03 12:45:00,12.7,12.73,12.7,12.73,26000.0,12.3722,12.4015,12.3722,12.4015,26000.0
2012-10-03 12:50:00,12.72,12.73,12.7,12.71,20700.0,12.3917,12.4015,12.3722,12.382,20700.0
2012-10-03 12:55:00,12.7,12.72,12.7,12.71,31800.0,12.3722,12.3917,12.3722,12.382,31800.0
2012-10-03 13:00:00,12.72,12.73,12.72,12.73,24500.0,12.3917,12.4015,12.3917,12.4015,24500.0
2012-10-03 13:05:00,12.73,12.74,12.72,12.73,23500.0,12.4015,12.4112,12.3917,12.4015,23500.0
2012-10-03 13:10:00,12.73,12.79,12.73,12.75,87200.0,12.4015,12.4599,12.4015,12.4209,87200.0
2012-10-03 13:15:00,12.75,12.79,12.72,12.77,355400.0,12.4209,12.4599,12.3917,12.4404,355400.0
2012-10-03 13:20:00,12.76,12.76,12.74,12.74,25700.0,12.4307,12.4307,12.4112,12.4112,25700.0
2012-10-03 13:25:00,12.74,12.75,12.71,12.71,36200.0,12.4112,12.4209,12.382,12.382,36200.0
2012-10-03 13:30:00,12.72,12.74,12.7,12.7,48900.0,12.3917,12.4112,12.3722,12.3722,48900.0
2012-10-03 13:35:00,12.71,12.71,12.68,12.68,71900.0,12.382,12.382,12.3528,12.3528,71900.0
2012-10-03 13:40:00,12.68,12.7,12.67,12.7,39400.0,12.3528,12.3722,12.343,12.3722,39400.0
2012-10-03 13:45:00,12.69,12.71,12.69,12.7,24300.0,12.3625,12.382,12.3625,12.3722,24300.0
2012-10-03 13:50:00,12.7,12.76,12.7,12.75,108700.0,12.3722,12.4307,12.3722,12.4209,108700.0
2012-10-03 13:55:00,12.76,12.8,12.75,12.75,71200.0,12.4307,12.4697,12.4209,12.4209,71200.0
2012-10-03 14:00:00,12.75,12.76,12.73,12.73,86100.0,12.4209,12.4307,12.4015,12.4015,86100.0
2012-10-03 14:05:00,12.73,12.74,12.71,12.71,48900.0,12.4015,12.4112,12.382,12.382,48900.0
2012-10-03 14:10:00,12.72,12.74,12.72,12.73,25500.0,12.3917,12.4112,12.3917,12.4015,25500.0
2012-10-03 14:15:00,12.73,12.73,12.71,12.73,35000.0,12.4015,12.4015,12.382,12.4015,35000.0
2012-10-03 14:20:00,12.73,12.78,12.72,12.78,125900.0,12.4015,12.4502,12.3917,12.4502,125900.0
2012-10-03 14:25:00,12.77,12.79,12.76,12.77,65900.0,12.4404,12.4599,12.4307,12.4404,65900.0
2012-10-03 14:30:00,12.76,12.83,12.76,12.82,107400.0,12.4307,12.4989,12.4307,12.4891,107400.0
2012-10-03 14:35:00,12.82,12.85,12.81,12.82,69600.0,12.4891,12.5184,12.4794,12.4891,69600.0
2012-10-03 14:40:00,12.83,12.84,12.81,12.83,60800.0,12.4989,12.5086,12.4794,12.4989,60800.0
2012-10-03 14:45:00,12.84,12.88,12.83,12.87,163500.0,12.5086,12.5476,12.4989,12.5378,163500.0
2012-10-03 14:50:00,12.86,12.89,12.84,12.85,129700.0,12.5281,12.5573,12.5086,12.5184,129700.0
2012-10-03 14:55:00,12.84,12.87,12.84,12.85,48900.0,12.5086,12.5378,12.5086,12.5184,48900.0
2012-10-03 15:00:00,12.84,12.85,12.81,12.84,56700.0,12.5086,12.5184,12.4794,12.5086,56700.0
2012-10-03 15:05:00,12.83,12.84,12.82,12.82,32400.0,12.4989,12.5086,12.4891,12.4891,32400.0
2012-10-03 15:10:00,12.82,12.83,12.79,12.81,57200.0,12.4891,12.4989,12.4599,12.4794,57200.0
2012-10-03 15:15:00,12.82,12.84,12.8,12.81,66400.0,12.4891,12.5086,12.4697,12.4794,66400.0
2012-10-03 15:20:00,12.81,12.83,12.79,12.82,71800.0,12.4794,12.4989,12.4599,12.4891,71800.0
2012-10-03 15:25:00,12.82,12.84,12.8,12.82,47500.0,12.4891,12.5086,12.4697,12.4891,47500.0
2012-10-03 15:30:00,12.83,12.83,12.78,12.78,66800.0,12.4989,12.4989,12.4502,12.4502,66800.0
2012-10-03 15:35:00,12.78,12.83,12.78,12.82,99800.0,12.4502,12.4989,12.4502,12.4891,99800.0
2012-10-03 15:40:00,12.83,12.83,12.81,12.83,104000.0,12.4989,12.4989,12.4794,12.4989,104000.0
2012-10-03 15:45:00,12.83,12.84,12.8,12.84,150800.0,12.4989,12.5086,12.4697,12.5086,150800.0
2012-10-03 15:50:00,12.84,12.88,12.82,12.87,241400.0,12.5086,12.5476,12.4891,12.5378,241400.0
2012-10-03 15:55:00,12.87,12.89,12.84,12.84,419500.0,12.5378,12.5573,12.5086,12.5086,419500.0
2012-10-04 09:30:00,12.83,12.9,12.76,12.85,119800.0,12.4989,12.5671,12.4307,12.5184,119800.0
2012-10-04 09:35:00,12.85,12.86,12.66,12.77,211800.0,12.5184,12.5281,12.3333,12.4404,211800.0
2012-10-04 09:40:00,12.78,12.8,12.69,12.77,172700.0,12.4502,12.4697,12.3625,12.4404,172700.0
2012-10-04 09:45:00,12.76,12.86,12.75,12.86,124900.0,12.4307,12.5281,12.4209,12.5281,124900.0
2012-10-04 09:50:00,12.86,12.88,12.76,12.77,127100.0,12.5281,12.5476,12.4307,12.4404,127100.0
2012-10-04 09:55:00,12.77,12.8,12.74,12.79,89200.0,12.4404,12.4697,12.4112,12.4599,89200.0
2012-10-04 10:00:00,12.79,12.79,12.72,12.77,76800.0,12.4599,12.4599,12.3917,12.4404,76800.0
2012-10-04 10:05:00,12.77,12.83,12.76,12.8,54200.0,12.4404,12.4989,12.4307,12.4697,54200.0
2012-10-04 10:10:00,12.8,12.89,12.8,12.87,163300.0,12.4697,12.5573,12.4697,12.5378,163300.0
2012-10-04 10:15:00,12.87,12.92,12.87,12.89,78400.0,12.5378,12.5866,12.5378,12.5573,78400.0
2012-10-04 10:20:00,12.9,12.96,12.89,12.95,75900.0,12.5671,12.6255,12.5573,12.6158,75900.0
2012-10-04 10:25:00,12.95,12.97,12.94,12.96,95500.0,12.6158,12.6353,12.606,12.6255,95500.0
2012-10-04 10:30:00,12.96,12.97,12.93,12.93,60000.0,12.6255,12.6353,12.5963,12.5963,60000.0
2012-10-04 10:35:00,12.93,12.95,12.93,12.95,45800.0,12.5963,12.6158,12.5963,12.6158,45800.0
2012-10-04 10:40:00,12.95,13.0,12.95,12.99,63800.0,12.6158,12.6645,12.6158,12.6547,63800.0
2012-10-04 10:45:00,12.98,13.02,12.97,13.02,126000.0,12.645,12.684,12.6353,12.684,126000.0
2012-10-04 10:50:00,13.01,13.03,13.0,13.01,56200.0,12.6742,12.6937,12.6645,12.6742,56200.0
2012-10-04 10:55:00,13.01,13.01,12.98,12.99,36100.0,12.6742,12.6742,12.645,12.6547,36100.0
2012-10-04 11:00:00,12.98,13.0,12.98,12.99,28400.0,12.645,12.6645,12.645,12.6547,28400.0
2012-10-04 11:05:00,12.99,13.0,12.95,12.99,70800.0,12.6547,12.6645,12.6158,12.6547,70800.0
2012-10-04 11:10:00,12.98,13.01,12.98,13.0,35000.0,12.645,12.6742,12.645,12.6645,35000.0
2012-10-04 11:15:00,13.0,13.0,12.98,12.98,26400.0,12.6645,12.6645,12.645,12.645,26400.0
2012-10-04 11:20:00,12.98,12.99,12.95,12.96,24900.0,12.645,12.6547,12.6158,12.6255,24900.0
2012-10-04 11:25:00,12.96,12.96,12.94,12.94,33000.0,12.6255,12.6255,12.606,12.606,33000.0
2012-10-04 11:30:00,12.95,12.96,12.93,12.96,43500.0,12.6158,12.6255,12.5963,12.6255,43500.0
2012-10-04 11:35:00,12.95,12.98,12.95,12.98,42600.0,12.6158,12.645,12.6158,12.645,42600.0
2012-10-04 11:40:00,12.98,13.02,12.96,13.0,180000.0,12.645,12.684,12.6255,12.6645,180000.0
2012-10-04 11:45:00,13.0,13.01,12.99,12.99,46800.0,12.6645,12.6742,12.6547,12.6547,46800.0
2012-10-04 11:50:00,13.0,13.02,13.0,13.01,44600.0,12.6645,12.684,12.6645,12.6742,44600.0
2012-10-04 11:55:00,13.01,13.02,12.98,12.98,85900.0,12.6742,12.684,12.645,12.645,85900.0
2012-10-04 12:00:00,12.98,12.99,12.98,12.99,22400.0,12.645,12.6547,12.645,12.6547,22400.0
2012-10-04 12:05:00,12.98,13.03,12.98,13.01,63000.0,12.645,12.6937,12.645,12.6742,63000.0
2012-10-04 12:10:00,13.01,13.04,13.0,13.0,42100.0,12.6742,12.7035,12.6645,12.6645,42100.0
2012-10-04 12:15:00,13.01,13.04,13.0,13.03,66700.0,12.6742,12.7035,12.6645,12.6937,66700.0
2012-10-04 12:20:00,13.04,13.05,13.01,13.01,28500.0,12.7035,12.7132,12.6742,12.6742,28500.0
2012-10-04 12:25:00,13.02,13.02,13.01,13.01,9000.0,12.684,12.684,12.6742,12.6742,9000.0
2012-10-04 12:30:00,13.01,13.02,13.01,13.02,8100.0,12.6742,12.684,12.6742,12.684,8100.0
2012-10-04 12:35:00,13.01,13.02,13.01,13.01,13800.0,12.6742,12.684,12.6742,12.6742,13800.0
2012-10-04 12:40:00,13.01,13.02,13.0,13.0,12300.0,12.6742,12.684,12.6645,12.6645,12300.0
2012-10-04 12:45:00,13.0,13.01,13.0,13.0,23900.0,12.6645,12.6742,12.6645,12.6645,23900.0
2012-10-04 12:50:00,13.0,13.01,13.0,13.0,20100.0,12.6645,12.6742,12.6645,12.6645,20100.0
2012-10-04 12:55:00,13.0,13.01,13.0,13.0,20100.0,12.6645,12.6742,12.6645,12.6645,20100.0
2012-10-04 13:00:00,13.0,13.01,13.0,13.0,14100.0,12.6645,12.6742,12.6645,12.6645,14100.0
2012-10-04 13:05:00,13.0,13.01,13.0,13.01,31500.0,12.6645,12.6742,12.6645,12.6742,31500.0
2012-10-04 13:10:00,13.01,13.01,13.0,13.0,17700.0,12.6742,12.6742,12.6645,12.6645,17700.0
2012-10-04 13:15:00,13.01,13.01,13.0,13.0,25400.0,12.6742,12.6742,12.6645,12.6645,25400.0
2012-10-04 13:20:00,13.0,13.01,13.0,13.01,20200.0,12.6645,12.6742,12.6645,12.6742,20200.0
2012-10-04 13:25:00,13.0,13.04,13.0,13.02,77300.0,12.6645,12.7035,12.6645,12.684,77300.0
2012-10-04 13:30:00,13.01,13.03,13.01,13.02,19800.0,12.6742,12.6937,12.6742,12.684,19800.0
2012-10-04 13:35:00,13.01,13.03,13.0,13.01,60500.0,12.6742,12.6937,12.6645,12.6742,60500.0
2012-10-04 13:40:00,13.0,13.01,13.0,13.0,5400.0,12.6645,12.6742,12.6645,12.6645,5400.0
2012-10-04 13:45:00,13.01,13.01,13.0,13.0,19300.0,12.6742,12.6742,12.6645,12.6645,19300.0
2012-10-04 13:50:00,13.0,13.01,12.99,13.0,32300.0,12.6645,12.6742,12.6547,12.6645,32300.0
2012-10-04 13:55:00,13.01,13.03,13.01,13.02,25900.0,12.6742,12.6937,12.6742,12.684,25900.0
2012-10-04 14:00:00,13.03,13.03,12.98,12.99,124300.0,12.6937,12.6937,12.645,12.6547,124300.0
2012-10-04 14:05:00,12.99,13.01,12.98,13.01,26600.0,12.6547,12.6742,12.645,12.6742,26600.0
2012-10-04 14:10:00,13.01,13.02,13.0,13.01,22300.0,12.6742,12.684,12.6645,12.6742,22300.0
2012-10-04 14:15:00,13.01,13.01,12.97,12.98,47300.0,12.6742,12.6742,12.6353,12.645,47300.0
2012-10-04 14:20:00,12.97,12.98,12.95,12.96,89500.0,12.6353,12.645,12.6158,12.6255,89500.0
2012-10-04 14:25:00,12.96,12.98,12.95,12.98,36900.0,12.6255,12.645,12.6158,12.645,36900.0
2012-10-04 14:30:00,12.98,12.99,12.97,12.99,22500.0,12.645,12.6547,12.6353,12.6547,22500.0
2012-10-04 14:35:00,12.99,12.99,12.97,12.98,26000.0,12.6547,12.6547,12.6353,12.645,26000.0
2012-10-04 14:40:00,12.97,13.0,12.97,13.0,55400.0,12.6353,12.6645,12.6353,12.6645,55400.0
2012-10-04 14:45:00,13.0,13.01,12.99,13.01,26100.0,12.6645,12.6742,12.6547,12.6742,26100.0
2012-10-04 14:50:00,13.01,13.01,12.98,12.98,42000.0,12.6742,12.6742,12.645,12.645,42000.0
2012-10-04 14:55:00,12.99,13.0,12.98,13.0,24400.0,12.6547,12.6645,12.645,12.6645,24400.0
2012-10-04 15:00:00,12.99,13.02,12.99,13.0,69800.0,12.6547,12.684,12.6547,12.6645,69800.0
2012-10-04 15:05:00,13.0,13.01,13.0,13.01,12500.0,12.6645,12.6742,12.6645,12.6742,12500.0
2012-10-04 15:10:00,13.01,13.01,13.0,13.01,64900.0,12.6742,12.6742,12.6645,12.6742,64900.0
2012-10-04 15:15:00,13.0,13.04,13.0,13.03,125900.0,12.6645,12.7035,12.6645,12.6937,125900.0
2012-10-04 15:20:00,13.04,13.04,13.0,13.02,158000.0,12.7035,12.7035,12.6645,12.684,158000.0
2012-10-04 15:25:00,13.01,13.04,13.01,13.03,41600.0,12.6742,12.7035,12.6742,12.6937,41600.0
2012-10-04 15:30:00,13.03,13.04,13.03,13.04,43500.0,12.6937,12.7035,12.6937,12.7035,43500.0
2012-10-04 15:35:00,13.04,13.04,13.01,13.02,113100.0,12.7035,12.7035,12.6742,12.684,113100.0
2012-10-04 15:40:00,13.02,13.03,13.0,13.01,168200.0,12.684,12.6937,12.6645,12.6742,168200.0
2012-10-04 15:45:00,13.01,13.01,12.98,13.01,294000.0,12.6742,12.6742,12.645,12.6742,294000.0
2012-10-04 15:50:00,13.01,13.01,12.99,12.99,74900.0,12.6742,12.6742,12.6547,12.6547,74900.0
2012-10-04 15:55:00,12.99,13.04,12.99,13.02,226900.0,12.6547,12.7035,12.6547,12.684,226900.0
2012-10-05 09:30:00,13.05,13.17,13.0,13.08,72100.0,12.7132,12.8301,12.6645,12.7424,72100.0
2012-10-05 09:35:00,13.08,13.13,13.07,13.09,16800.0,12.7424,12.7911,12.7327,12.7522,16800.0
2012-10-05 09:40:00,13.09,13.11,13.0,13.0,110200.0,12.7522,12.7717,12.6645,12.6645,110200.0
2012-10-05 09:45:00,13.0,13.07,12.97,13.03,184600.0,12.6645,12.7327,12.6353,12.6937,184600.0
2012-10-05 09:50:00,13.03,13.11,13.03,13.09,48800.0,12.6937,12.7717,12.6937,12.7522,48800.0
2012-10-05 09:55:00,13.09,13.12,13.02,13.02,22900.0,12.7522,12.7814,12.684,12.684,22900.0
2012-10-05 10:00:00,13.02,13.02,12.99,12.99,124200.0,12.684,12.684,12.6547,12.6547,124200.0
2012-10-05 10:05:00,13.0,13.0,12.96,12.97,70000.0,12.6645,12.6645,12.6255,12.6353,70000.0
2012-10-05 10:10:00,12.97,13.0,12.92,12.92,143700.0,12.6353,12.6645,12.5866,12.5866,143700.0
2012-10-05 10:15:00,12.93,13.01,12.93,12.99,93600.0,12.5963,12.6742,12.5963,12.6547,93600.0
2012-10-05 10:20:00,12.99,13.01,12.99,13.0,34700.0,12.6547,12.6742,12.6547,12.6645,34700.0
2012-10-05 10:25:00,13.01,13.01,12.98,12.98,70700.0,12.6742,12.6742,12.645,12.645,70700.0
2012-10-05 10:30:00,12.99,13.0,12.98,13.0,35000.0,12.6547,12.6645,12.645,12.6645,35000.0
2012-10-05 10:35:00,13.0,13.01,12.99,13.01,22500.0,12.6645,12.6742,12.6547,12.6742,22500.0
2012-10-05 10:40:00,13.01,13.01,12.94,12.95,100800.0,12.6742,12.6742,12.606,12.6158,100800.0
2012-10-05 10:45:00,12.95,12.97,12.93,12.95,51700.0,12.6158,12.6353,12.5963,12.6158,51700.0
2012-10-05 10:50:00,12.95,12.98,12.94,12.98,19300.0,12.6158,12.645,12.606,12.645,19300.0
2012-10-05 10:55:00,12.97,12.99,12.96,12.97,42500.0,12.6353,12.6547,12.6255,12.6353,42500.0
2012-10-05 11:00:00,12.97,12.99,12.96,12.96,32700.0,12.6353,12.6547,12.6255,12.6255,32700.0
2012-10-05 11:05:00,12.97,12.97,12.91,12.91,30700.0,12.6353,12.6353,12.5768,12.5768,30700.0
2012-10-05 11:10:00,12.91,12.92,12.91,12.91,9600.0,12.5768,12.5866,12.5768,12.5768,9600.0
2012-10-05 11:15:00,12.92,12.95,12.92,12.94,27900.0,12.5866,12.6158,12.5866,12.606,27900.0
2012-10-05 11:20:00,12.94,12.95,12.93,12.94,17800.0,12.606,12.6158,12.5963,12.606,17800.0
2012-10-05 11:25:00,12.93,12.94,12.88,12.88,65900.0,12.5963,12.606,12.5476,12.5476,65900.0
2012-10-05 11:30:00,12.88,12.91,12.88,12.9,30900.0,12.5476,12.5768,12.5476,12.5671,30900.0
2012-10-05 11:35:00,12.91,12.91,12.9,12.91,10200.0,12.5768,12.5768,12.5671,12.5768,10200.0
2012-10-05 11:40:00,12.91,12.91,12.86,12.87,35600.0,12.5768,12.5768,12.5281,12.5378,35600.0
2012-10-05 11:45:00,12.88,12.89,12.87,12.88,42100.0,12.5476,12.5573,12.5378,12.5476,42100.0
2012-10-05 11:50:00,12.88,12.9,12.88,12.9,27400.0,12.5476,12.5671,12.5476,12.5671,27400.0
2012-10-05 11:55:00,12.9,12.9,12.89,12.9,12100.0,12.5671,12.5671,12.5573,12.5671,12100.0
2012-10-05 12:00:00,12.89,12.92,12.89,12.91,48600.0,12.5573,12.5866,12.5573,12.5768,48600.0
2012-10-05 12:05:00,12.91,12.91,12.9,12.91,36900.0,12.5768,12.5768,12.5671,12.5768,36900.0
2012-10-05 12:10:00,12.91,12.92,12.9,12.92,14300.0,12.5768,12.5866,12.5671,12.5866,14300.0
2012-10-05 12:15:00,12.92,12.95,12.92,12.93,97600.0,12.5866,12.6158,12.5866,12.5963,97600.0
2012-10-05 12:20:00,12.94,12.95,12.93,12.95,15600.0,12.606,12.6158,12.5963,12.6158,15600.0
2012-10-05 12:25:00,12.95,12.97,12.95,12.97,7500.0,12.6158,12.6353,12.6158,12.6353,7500.0
2012-10-05 12:30:00,12.97,12.99,12.96,12.99,29200.0,12.6353,12.6547,12.6255,12.6547,29200.0
2012-10-05 12:35:00,12.99,13.0,12.99,13.0,14100.0,12.6547,12.6645,12.6547,12.6645,14100.0
2012-10-05 12:40:00,13.0,13.01,12.99,12.99,51200.0,12.6645,12.6742,12.6547,12.6547,51200.0
2012-10-05 12:45:00,12.99,13.0,12.95,12.96,41800.0,12.6547,12.6645,12.6158,12.6255,41800.0
2012-10-05 12:50:00,12.95,12.96,12.9,12.96,216300.0,12.6158,12.6255,12.5671,12.6255,216300.0
2012-10-05 12:55:00,12.96,12.99,12.95,12.98,314600.0,12.6255,12.6547,12.6158,12.645,314600.0
2012-10-05 13:00:00,12.98,13.0,12.98,12.99,22400.0,12.645,12.6645,12.645,12.6547,22400.0
2012-10-05 13:05:00,12.99,12.99,12.95,12.96,50300.0,12.6547,12.6547,12.6158,12.6255,50300.0
2012-10-05 13:10:00,12.96,12.96,12.94,12.94,11200.0,12.6255,12.6255,12.606,12.606,11200.0
2012-10-05 13:15:00,12.94,12.95,12.94,12.94,8000.0,12.606,12.6158,12.606,12.606,8000.0
2012-10-05 13:20:00,12.94,12.95,12.92,12.93,49600.0,12.606,12.6158,12.5866,12.5963,49600.0
2012-10-05 13:25:00,12.92,12.92,12.9,12.91,21000.0,12.5866,12.5866,12.5671,12.5768,21000.0
2012-10-05 13:30:00,12.9,12.94,12.9,12.93,35600.0,12.5671,12.606,12.5671,12.5963,35600.0
2012-10-05 13:35:00,12.93,12.94,12.93,12.94,15600.0,12.5963,12.606,12.5963,12.606,15600.0
2012-10-05 13:40:00,12.93,12.94,12.91,12.92,28300.0,12.5963,12.606,12.5768,12.5866,28300.0
2012-10-05 13:45:00,12.91,12.92,12.89,12.9,75500.0,12.5768,12.5866,12.5573,12.5671,75500.0
2012-10-05 13:50:00,12.9,12.93,12.9,12.93,49200.0,12.5671,12.5963,12.5671,12.5963,49200.0
2012-10-05 13:55:00,12.93,12.93,12.92,12.93,7000.0,12.5963,12.5963,12.5866,12.5963,7000.0
2012-10-05 14:00:00,12.93,12.94,12.92,12.94,22900.0,12.5963,12.606,12.5866,12.606,22900.0
2012-10-05 14:05:00,12.94,12.95,12.93,12.94,25200.0,12.606,12.6158,12.5963,12.606,25200.0
2012-10-05 14:10:00,12.94,12.94,12.91,12.94,49300.0,12.606,12.606,12.5768,12.606,49300.0
2012-10-05 14:15:00,12.94,12.95,12.94,12.95,11000.0,12.606,12.6158,12.606,12.6158,11000.0
2012-10-05 14:20:00,12.95,12.95,12.94,12.95,20100.0,12.6158,12.6158,12.606,12.6158,20100.0
2012-10-05 14:25:00,12.95,12.96,12.93,12.93,47900.0,12.6158,12.6255,12.5963,12.5963,47900.0
2012-10-05 14:30:00,12.94,12.94,12.92,12.94,45400.0,12.606,12.606,12.5866,12.606,45400.0
2012-10-05 14:35:00,12.94,12.94,12.92,12.93,30500.0,12.606,12.606,12.5866,12.5963,30500.0
2012-10-05 14:40:00,12.93,12.94,12.92,12.94,43900.0,12.5963,12.606,12.5866,12.606,43900.0
2012-10-05 14:45:00,12.94,12.95,12.93,12.94,16600.0,12.606,12.6158,12.5963,12.606,16600.0
2012-10-05 14:50:00,12.94,12.94,12.9,12.9,97000.0,12.606,12.606,12.5671,12.5671,97000.0
2012-10-05 14:55:00,12.9,12.92,12.9,12.91,134300.0,12.5671,12.5866,12.5671,12.5768,134300.0
2012-10-05 15:00:00,12.91,12.93,12.88,12.93,107400.0,12.5768,12.5963,12.5476,12.5963,107400.0
2012-10-05 15:05:00,12.94,12.95,12.92,12.93,69600.0,12.606,12.6158,12.5866,12.5963,69600.0
2012-10-05 15:10:00,12.92,12.93,12.9,12.93,39700.0,12.5866,12.5963,12.5671,12.5963,39700.0
2012-10-05 15:15:00,12.93,12.95,12.92,12.94,41000.0,12.5963,12.6158,12.5866,12.606,41000.0
2012-10-05 15:20:00,12.93,12.97,12.93,12.96,32700.0,12.5963,12.6353,12.5963,12.6255,32700.0
2012-10-05 15:25:00,12.97,12.97,12.95,12.95,21000.0,12.6353,12.6353,12.6158,12.6158,21000.0
2012-10-05 15:30:00,12.96,12.96,12.92,12.93,45300.0,12.6255,12.6255,12.5866,12.5963,45300.0
2012-10-05 15:35:00,12.93,12.94,12.91,12.94,42200.0,12.5963,12.606,12.5768,12.606,42200.0
2012-10-05 15:40:00,12.94,12.96,12.93,12.93,52900.0,12.606,12.6255,12.5963,12.5963,52900.0
2012-10-05 15:45:00,12.94,12.97,12.93,12.97,106900.0,12.606,12.6353,12.5963,12.6353,106900.0
2012-10-05 15:50:00,12.96,12.96,12.92,12.92,55400.0,12.6255,12.6255,12.5866,12.5866,55400.0
2012-10-05 15:55:00,12.93,12.96,12.92,12.95,150100.0,12.5963,12.6255,12.5866,12.6158,150100.0
2012-10-08 09:30:00,12.86,12.92,12.85,12.91,88400.0,12.5281,12.5866,12.5184,12.5768,88400.0
2012-10-08 09:35:00,12.9,12.91,12.89,12.91,4500.0,12.5671,12.5768,12.5573,12.5768,4500.0
2012-10-08 09:40:00,12.92,13.01,12.92,13.0,47100.0,12.5866,12.6742,12.5866,12.6645,47100.0
2012-10-08 09:45:00,13.01,13.06,12.98,12.99,41900.0,12.6742,12.7229,12.645,12.6547,41900.0
2012-10-08 09:50:00,12.99,13.04,12.99,13.01,53200.0,12.6547,12.7035,12.6547,12.6742,53200.0
2012-10-08 09:55:00,13.01,13.03,13.0,13.02,18800.0,12.6742,12.6937,12.6645,12.684,18800.0
2012-10-08 10:00:00,13.02,13.07,13.01,13.03,34400.0,12.684,12.7327,12.6742,12.6937,34400.0
2012-10-08 10:05:00,13.03,13.05,13.01,13.02,37600.0,12.6937,12.7132,12.6742,12.684,37600.0
2012-10-08 10:10:00,13.02,13.05,13.02,13.04,65500.0,12.684,12.7132,12.684,12.7035,65500.0
2012-10-08 10:15:00,13.03,13.04,13.01,13.02,18500.0,12.6937,12.7035,12.6742,12.684,18500.0
2012-10-08 10:20:00,13.03,13.04,13.01,13.01,32700.0,12.6937,12.7035,12.6742,12.6742,32700.0
2012-10-08 10:25:00,13.01,13.01,12.96,12.96,23100.0,12.6742,12.6742,12.6255,12.6255,23100.0
2012-10-08 10:30:00,12.96,12.99,12.95,12.99,20500.0,12.6255,12.6547,12.6158,12.6547,20500.0
2012-10-08 10:35:00,12.99,13.02,12.99,13.02,14700.0,12.6547,12.684,12.6547,12.684,14700.0
2012-10-08 10:40:00,13.02,13.06,13.01,13.05,103500.0,12.684,12.7229,12.6742,12.7132,103500.0
2012-10-08 10:45:00,13.04,13.04,13.02,13.03,50400.0,12.7035,12.7035,12.684,12.6937,50400.0
2012-10-08 10:50:00,13.03,13.04,13.03,13.04,9100.0,12.6937,12.7035,12.6937,12.7035,9100.0
2012-10-08 10:55:00,13.04,13.05,13.03,13.03,24900.0,12.7035,12.7132,12.6937,12.6937,24900.0
2012-10-08 11:00:00,13.03,13.04,13.01,13.04,37200.0,12.6937,12.7035,12.6742,12.7035,37200.0
2012-10-08 11:05:00,13.04,13.04,13.0,13.0,18700.0,12.7035,12.7035,12.6645,12.6645,18700.0
2012-10-08 11:10:00,13.0,13.01,12.99,12.99,33100.0,12.6645,12.6742,12.6547,12.6547,33100.0
2012-10-08 11:15:00,12.99,13.0,12.98,12.99,14100.0,12.6547,12.6645,12.645,12.6547,14100.0
2012-10-08 11:20:00,12.99,13.01,12.98,13.0,45600.0,12.6547,12.6742,12.645,12.6645,45600.0
2012-10-08 11:25:00,13.0,13.01,12.99,13.01,18600.0,12.6645,12.6742,12.6547,12.6742,18600.0
2012-10-08 11:30:00,13.01,13.01,12.98,12.99,13200.0,12.6742,12.6742,12.645,12.6547,13200.0
2012-10-08 11:35:00,12.99,13.0,12.97,12.98,71500.0,12.6547,12.6645,12.6353,12.645,71500.0
2012-10-08 11:40:00,12.98,13.0,12.97,13.0,13400.0,12.645,12.6645,12.6353,12.6645,13400.0
2012-10-08 11:45:00,13.0,13.01,12.99,13.0,22500.0,12.6645,12.6742,12.6547,12.6645,22500.0
2012-10-08 11:50:00,13.0,13.03,13.0,13.03,32100.0,12.6645,12.6937,12.6645,12.6937,32100.0
2012-10-08 11:55:00,13.03,13.03,13.02,13.03,3900.0,12.6937,12.6937,12.684,12.6937,3900.0
2012-10-08 12:00:00,13.03,13.03,13.02,13.03,9000.0,12.6937,12.6937,12.684,12.6937,9000.0
2012-10-08 12:05:00,13.03,13.03,13.01,13.01,16600.0,12.6937,12.6937,12.6742,12.6742,16600.0
2012-10-08 12:10:00,13.02,13.05,13.01,13.03,83100.0,12.684,12.7132,12.6742,12.6937,83100.0
2012-10-08 12:15:00,13.03,13.05,13.02,13.05,25900.0,12.6937,12.7132,12.684,12.7132,25900.0
2012-10-08 12:20:00,13.05,13.05,13.02,13.02,24900.0,12.7132,12.7132,12.684,12.684,24900.0
2012-10-08 12:25:00,13.02,13.04,13.02,13.04,7300.0,12.684,12.7035,12.684,12.7035,7300.0
2012-10-08 12:30:00,13.04,13.05,13.04,13.04,4000.0,12.7035,12.7132,12.7035,12.7035,4000.0
2012-10-08 12:35:00,13.05,13.05,13.02,13.02,21100.0,12.7132,12.7132,12.684,12.684,21100.0
2012-10-08 12:40:00,13.02,13.03,13.01,13.02,25900.0,12.684,12.6937,12.6742,12.684,25900.0
2012-10-08 12:45:00,13.02,13.02,13.0,13.01,16300.0,12.684,12.684,12.6645,12.6742,16300.0
2012-10-08 12:50:00,13.01,13.02,13.01,13.01,2600.0,12.6742,12.684,12.6742,12.6742,2600.0
2012-10-08 12:55:00,13.01,13.02,13.01,13.01,7100.0,12.6742,12.684,12.6742,12.6742,7100.0
2012-10-08 13:00:00,13.01,13.03,13.0,13.01,49200.0,12.6742,12.6937,12.6645,12.6742,49200.0
2012-10-08 13:05:00,13.0,13.01,13.0,13.01,13500.0,12.6645,12.6742,12.6645,12.6742,13500.0
2012-10-08 13:10:00,13.01,13.01,13.0,13.01,29200.0,12.6742,12.6742,12.6645,12.6742,29200.0
2012-10-08 13:15:00,13.01,13.01,13.0,13.0,4200.0,12.6742,12.6742,12.6645,12.6645,4200.0
2012-10-08 13:20:00,13.0,13.01,13.0,13.0,6100.0,12.6645,12.6742,12.6645,12.6645,6100.0
2012-10-08 13:25:00,13.0,13.01,12.99,12.99,15900.0,12.6645,12.6742,12.6547,12.6547,15900.0
2012-10-08 13:30:00,13.0,13.01,12.99,13.01,46000.0,12.6645,12.6742,12.6547,12.6742,46000.0
2012-10-08 13:35:00,13.01,13.01,12.99,12.99,10800.0,12.6742,12.6742,12.6547,12.6547,10800.0
2012-10-08 13:40:00,13.0,13.0,12.99,13.0,4200.0,12.6645,12.6645,12.6547,12.6645,4200.0
2012-10-08 13:45:00,12.99,13.0,12.98,13.0,71600.0,12.6547,12.6645,12.645,12.6645,71600.0
2012-10-08 13:50:00,13.0,13.0,12.99,13.0,5500.0,12.6645,12.6645,12.6547,12.6645,5500.0
2012-10-08 13:55:00,13.0,13.0,12.99,13.0,12400.0,12.6645,12.6645,12.6547,12.6645,12400.0
2012-10-08 14:00:00,13.0,13.02,12.99,13.0,246200.0,12.6645,12.684,12.6547,12.6645,246200.0
2012-10-08 14:05:00,13.01,13.03,13.0,13.02,60200.0,12.6742,12.6937,12.6645,12.684,60200.0
2012-10-08 14:10:00,13.01,13.02,13.0,13.02,31600.0,12.6742,12.684,12.6645,12.684,31600.0
2012-10-08 14:15:00,13.01,13.03,13.01,13.03,16300.0,12.6742,12.6937,12.6742,12.6937,16300.0
2012-10-08 14:20:00,13.03,13.03,13.01,13.02,14700.0,12.6937,12.6937,12.6742,12.684,14700.0
2012-10-08 14:25:00,13.01,13.02,13.01,13.01,5400.0,12.6742,12.684,12.6742,12.6742,5400.0
2012-10-08 14:30:00,13.01,13.03,13.0,13.02,43100.0,12.6742,12.6937,12.6645,12.684,43100.0
2012-10-08 14:35:00,13.01,13.02,13.01,13.02,14000.0,12.6742,12.684,12.6742,12.684,14000.0
2012-10-08 14:40:00,13.01,13.02,13.0,13.01,33800.0,12.6742,12.684,12.6645,12.6742,33800.0
2012-10-08 14:45:00,13.01,13.02,13.01,13.01,8000.0,12.6742,12.684,12.6742,12.6742,8000.0
2012-10-08 14:50:00,13.01,13.02,13.0,13.01,27200.0,12.6742,12.684,12.6645,12.6742,27200.0
2012-10-08 14:55:00,13.01,13.01,13.0,13.01,11700.0,12.6742,12.6742,12.6645,12.6742,11700.0
2012-10-08 15:00:00,13.01,13.03,13.0,13.03,48800.0,12.6742,12.6937,12.6645,12.6937,48800.0
2012-10-08 15:05:00,13.03,13.03,13.01,13.02,25900.0,12.6937,12.6937,12.6742,12.684,25900.0
2012-10-08 15:10:00,13.01,13.02,13.01,13.01,16600.0,12.6742,12.684,12.6742,12.6742,16600.0
2012-10-08 15:15:00,13.01,13.03,13.01,13.01,44000.0,12.6742,12.6937,12.6742,12.6742,44000.0
2012-10-08 15:20:00,13.01,13.02,13.01,13.01,17800.0,12.6742,12.684,12.6742,12.6742,17800.0
2012-10-08 15:25:00,13.01,13.02,13.01,13.01,12900.0,12.6742,12.684,12.6742,12.6742,12900.0
2012-10-08 15:30:00,13.01,13.02,13.0,13.02,69700.0,12.6742,12.684,12.6645,12.684,69700.0
2012-10-08 15:35:00,13.01,13.02,13.01,13.02,18500.0,12.6742,12.684,12.6742,12.684,18500.0
2012-10-08 15:40:00,13.02,13.02,13.01,13.02,57800.0,12.684,12.684,12.6742,12.684,57800.0
2012-10-08 15:45:00,13.02,13.02,13.01,13.02,32400.0,12.684,12.684,12.6742,12.684,32400.0
2012-10-08 15:50:00,13.01,13.02,13.01,13.01,35500.0,12.6742,12.684,12.6742,12.6742,35500.0
2012-10-08 15:55:00,13.01,13.02,12.98,12.99,526000.0,12.6742,12.684,12.645,12.6547,526000.0
2012-10-09 09:30:00,13.01,13.12,12.94,13.01,100300.0,12.6742,12.7814,12.606,12.6742,100300.0
2012-10-09 09:35:00,13.02,13.06,13.01,13.01,18100.0,12.684,12.7229,12.6742,12.6742,18100.0
2012-10-09 09:40:00,13.02,13.02,13.01,13.02,22000.0,12.684,12.684,12.6742,12.684,22000.0
2012-10-09 09:45:00,13.02,13.02,12.96,12.98,115800.0,12.684,12.684,12.6255,12.645,115800.0
2012-10-09 09:50:00,12.98,13.02,12.97,13.01,86700.0,12.645,12.684,12.6353,12.6742,86700.0
2012-10-09 09:55:00,13.01,13.02,12.99,13.01,36400.0,12.6742,12.684,12.6547,12.6742,36400.0
2012-10-09 10:00:00,13.01,13.06,13.0,13.02,51600.0,12.6742,12.7229,12.6645,12.684,51600.0
2012-10-09 10:05:00,13.03,13.03,12.99,13.01,33200.0,12.6937,12.6937,12.6547,12.6742,33200.0
2012-10-09 10:10:00,13.02,13.05,13.0,13.01,111300.0,12.684,12.7132,12.6645,12.6742,111300.0
2012-10-09 10:15:00,13.01,13.04,13.01,13.01,38900.0,12.6742,12.7035,12.6742,12.6742,38900.0
2012-10-09 10:20:00,13.02,13.03,13.01,13.02,21400.0,12.684,12.6937,12.6742,12.684,21400.0
2012-10-09 10:25:00,13.01,13.02,12.99,12.99,21800.0,12.6742,12.684,12.6547,12.6547,21800.0
2012-10-09 10:30:00,12.99,13.01,12.98,12.99,42700.0,12.6547,12.6742,12.645,12.6547,42700.0
2012-10-09 10:35:00,12.98,12.99,12.95,12.96,36700.0,12.645,12.6547,12.6158,12.6255,36700.0
2012-10-09 10:40:00,12.95,12.96,12.92,12.93,48200.0,12.6158,12.6255,12.5866,12.5963,48200.0
2012-10-09 10:45:00,12.93,12.96,12.93,12.94,186200.0,12.5963,12.6255,12.5963,12.606,186200.0
2012-10-09 10:50:00,12.94,12.98,12.93,12.98,114000.0,12.606,12.645,12.5963,12.645,114000.0
2012-10-09 10:55:00,12.98,12.99,12.95,12.97,50700.0,12.645,12.6547,12.6158,12.6353,50700.0
2012-10-09 11:00:00,12.96,12.98,12.94,12.97,41700.0,12.6255,12.645,12.606,12.6353,41700.0
2012-10-09 11:05:00,12.96,12.98,12.96,12.97,8100.0,12.6255,12.645,12.6255,12.6353,8100.0
2012-10-09 11:10:00,12.97,12.98,12.95,12.96,21100.0,12.6353,12.645,12.6158,12.6255,21100.0
2012-10-09 11:15:00,12.96,12.97,12.95,12.95,30200.0,12.6255,12.6353,12.6158,12.6158,30200.0
2012-10-09 11:20:00,12.96,12.97,12.95,12.97,12200.0,12.6255,12.6353,12.6158,12.6353,12200.0
2012-10-09 11:25:00,12.98,12.98,12.95,12.95,40900.0,12.645,12.645,12.6158,12.6158,40900.0
2012-10-09 11:30:00,12.96,12.99,12.95,12.98,64800.0,12.6255,12.6547,12.6158,12.645,64800.0
2012-10-09 11:35:00,12.99,13.04,12.98,13.03,94500.0,12.6547,12.7035,12.645,12.6937,94500.0
2012-10-09 11:40:00,13.03,13.06,13.03,13.06,74900.0,12.6937,12.7229,12.6937,12.7229,74900.0
2012-10-09 11:45:00,13.05,13.06,13.01,13.04,68800.0,12.7132,12.7229,12.6742,12.7035,68800.0
2012-10-09 11:50:00,13.03,13.04,13.0,13.0,20100.0,12.6937,12.7035,12.6645,12.6645,20100.0
2012-10-09 11:55:00,13.0,13.01,13.0,13.0,12700.0,12.6645,12.6742,12.6645,12.6645,12700.0
2012-10-09 12:00:00,13.0,13.02,13.0,13.01,42200.0,12.6645,12.684,12.6645,12.6742,42200.0
2012-10-09 12:05:00,13.01,13.01,13.0,13.0,45000.0,12.6742,12.6742,12.6645,12.6645,45000.0
2012-10-09 12:10:00,13.0,13.01,13.0,13.0,79200.0,12.6645,12.6742,12.6645,12.6645,79200.0
2012-10-09 12:15:00,13.0,13.01,12.98,12.99,66600.0,12.6645,12.6742,12.645,12.6547,66600.0
2012-10-09 12:20:00,13.0,13.0,12.98,12.99,47700.0,12.6645,12.6645,12.645,12.6547,47700.0
2012-10-09 12:25:00,12.99,13.01,12.98,12.99,229500.0,12.6547,12.6742,12.645,12.6547,229500.0
2012-10-09 12:30:00,12.99,13.01,12.98,12.99,117000.0,12.6547,12.6742,12.645,12.6547,117000.0
2012-10-09 12:35:00,13.0,13.01,12.99,13.01,87000.0,12.6645,12.6742,12.6547,12.6742,87000.0
2012-10-09 12:40:00,13.01,13.03,13.0,13.02,23100.0,12.6742,12.6937,12.6645,12.684,23100.0
2012-10-09 12:45:00,13.03,13.03,13.01,13.01,47300.0,12.6937,12.6937,12.6742,12.6742,47300.0
2012-10-09 12:50:00,13.01,13.02,12.98,12.99,55600.0,12.6742,12.684,12.645,12.6547,55600.0
2012-10-09 12:55:00,12.99,13.0,12.98,12.98,30500.0,12.6547,12.6645,12.645,12.645,30500.0
2012-10-09 13:00:00,12.98,13.0,12.98,12.98,41600.0,12.645,12.6645,12.645,12.645,41600.0
2012-10-09 13:05:00,12.97,12.98,12.96,12.97,27800.0,12.6353,12.645,12.6255,12.6353,27800.0
2012-10-09 13:10:00,12.98,13.01,12.98,12.99,103400.0,12.645,12.6742,12.645,12.6547,103400.0
2012-10-09 13:15:00,12.99,13.0,12.98,13.0,13600.0,12.6547,12.6645,12.645,12.6645,13600.0
2012-10-09 13:20:00,12.99,13.0,12.98,12.99,53400.0,12.6547,12.6645,12.645,12.6547,53400.0
2012-10-09 13:25:00,12.99,13.0,12.98,12.99,23700.0,12.6547,12.6645,12.645,12.6547,23700.0
2012-10-09 13:30:00,12.99,13.01,12.99,13.0,186700.0,12.6547,12.6742,12.6547,12.6645,186700.0
2012-10-09 13:35:00,13.0,13.02,13.0,13.0,14800.0,12.6645,12.684,12.6645,12.6645,14800.0
2012-10-09 13:40:00,13.01,13.03,13.0,13.02,32900.0,12.6742,12.6937,12.6645,12.684,32900.0
2012-10-09 13:45:00,13.01,13.02,13.0,13.0,28800.0,12.6742,12.684,12.6645,12.6645,28800.0
2012-10-09 13:50:00,13.0,13.02,13.0,13.01,49000.0,12.6645,12.684,12.6645,12.6742,49000.0
2012-10-09 13:55:00,13.01,13.01,13.0,13.01,14000.0,12.6742,12.6742,12.6645,12.6742,14000.0
2012-10-09 14:00:00,13.0,13.01,13.0,13.0,8600.0,12.6645,12.6742,12.6645,12.6645,8600.0
2012-10-09 14:05:00,13.0,13.02,13.0,13.01,34800.0,12.6645,12.684,12.6645,12.6742,34800.0
2012-10-09 14:10:00,13.01,13.02,13.01,13.01,14200.0,12.6742,12.684,12.6742,12.6742,14200.0
2012-10-09 14:15:00,13.02,13.04,13.0,13.01,63600.0,12.684,12.7035,12.6645,12.6742,63600.0
2012-10-09 14:20:00,13.02,13.03,13.01,13.01,42900.0,12.684,12.6937,12.6742,12.6742,42900.0
2012-10-09 14:25:00,13.0,13.01,13.0,13.01,11200.0,12.6645,12.6742,12.6645,12.6742,11200.0
2012-10-09 14:30:00,13.0,13.01,13.0,13.01,113500.0,12.6645,12.6742,12.6645,12.6742,113500.0
2012-10-09 14:35:00,13.01,13.03,13.0,13.01,74200.0,12.6742,12.6937,12.6645,12.6742,74200.0
2012-10-09 14:40:00,13.0,13.02,13.0,13.01,61400.0,12.6645,12.684,12.6645,12.6742,61400.0
2012-10-09 14:45:00,13.02,13.04,13.0,13.03,32600.0,12.684,12.7035,12.6645,12.6937,32600.0
2012-10-09 14:50:00,13.03,13.04,13.02,13.02,33400.0,12.6937,12.7035,12.684,12.684,33400.0
2012-10-09 14:55:00,13.03,13.03,13.0,13.01,24700.0,12.6937,12.6937,12.6645,12.6742,24700.0
2012-10-09 15:00:00,13.01,13.03,13.01,13.02,44900.0,12.6742,12.6937,12.6742,12.684,44900.0
2012-10-09 15:05:00,13.03,13.09,13.02,13.09,48300.0,12.6937,12.7522,12.684,12.7522,48300.0
2012-10-09 15:10:00,13.09,13.09,13.03,13.04,33400.0,12.7522,12.7522,12.6937,12.7035,33400.0
2012-10-09 15:15:00,13.04,13.06,13.02,13.02,54800.0,12.7035,12.7229,12.684,12.684,54800.0
2012-10-09 15:20:00,13.02,13.03,13.01,13.01,40700.0,12.684,12.6937,12.6742,12.6742,40700.0
2012-10-09 15:25:00,13.01,13.01,13.0,13.01,8200.0,12.6742,12.6742,12.6645,12.6742,8200.0
2012-10-09 15:30:00,13.0,13.01,13.0,13.0,117800.0,12.6645,12.6742,12.6645,12.6645,117800.0
2012-10-09 15:35:00,13.01,13.02,13.0,13.0,66600.0,12.6742,12.684,12.6645,12.6645,66600.0
2012-10-09 15:40:00,13.01,13.02,13.0,13.01,35300.0,12.6742,12.684,12.6645,12.6742,35300.0
2012-10-09 15:45:00,13.01,13.01,13.0,13.01,37000.0,12.6742,12.6742,12.6645,12.6742,37000.0
2012-10-09 15:50:00,13.0,13.01,13.0,13.0,40200.0,12.6645,12.6742,12.6645,12.6645,40200.0
2012-10-09 15:55:00,13.01,13.01,13.0,13.01,185800.0,12.6742,12.6742,12.6645,12.6742,185800.0
2012-10-10 09:30:00,12.98,13.01,12.91,12.97,255100.0,12.645,12.6742,12.5768,12.6353,255100.0
2012-10-10 09:35:00,12.95,12.98,12.94,12.97,228800.0,12.6158,12.645,12.606,12.6353,228800.0
2012-10-10 09:40:00,12.96,12.98,12.95,12.98,96200.0,12.6255,12.645,12.6158,12.645,96200.0
2012-10-10 09:45:00,12.98,13.04,12.97,13.01,70500.0,12.645,12.7035,12.6353,12.6742,70500.0
2012-10-10 09:50:00,13.01,13.01,12.93,12.93,248000.0,12.6742,12.6742,12.5963,12.5963,248000.0
2012-10-10 09:55:00,12.94,12.96,12.91,12.93,251600.0,12.606,12.6255,12.5768,12.5963,251600.0
2012-10-10 10:00:00,12.92,12.97,12.91,12.96,74600.0,12.5866,12.6353,12.5768,12.6255,74600.0
2012-10-10 10:05:00,12.96,12.96,12.94,12.94,91300.0,12.6255,12.6255,12.606,12.606,91300.0
2012-10-10 10:10:00,12.94,12.97,12.94,12.95,128200.0,12.606,12.6353,12.606,12.6158,128200.0
2012-10-10 10:15:00,12.95,12.96,12.94,12.95,124100.0,12.6158,12.6255,12.606,12.6158,124100.0
2012-10-10 10:20:00,12.94,12.95,12.92,12.92,90400.0,12.606,12.6158,12.5866,12.5866,90400.0
2012-10-10 10:25:00,12.93,12.94,12.9,12.93,85100.0,12.5963,12.606,12.5671,12.5963,85100.0
2012-10-10 10:30:00,12.93,12.97,12.92,12.93,78400.0,12.5963,12.6353,12.5866,12.5963,78400.0
2012-10-10 10:35:00,12.92,12.92,12.86,12.86,94000.0,12.5866,12.5866,12.5281,12.5281,94000.0
2012-10-10 10:40:00,12.86,12.86,12.83,12.83,137500.0,12.5281,12.5281,12.4989,12.4989,137500.0
2012-10-10 10:45:00,12.83,12.87,12.83,12.87,60200.0,12.4989,12.5378,12.4989,12.5378,60200.0
2012-10-10 10:50:00,12.86,12.93,12.86,12.93,188000.0,12.5281,12.5963,12.5281,12.5963,188000.0
2012-10-10 10:55:00,12.93,12.93,12.91,12.92,63900.0,12.5963,12.5963,12.5768,12.5866,63900.0
2012-10-10 11:00:00,12.91,12.92,12.87,12.88,49100.0,12.5768,12.5866,12.5378,12.5476,49100.0
2012-10-10 11:05:00,12.89,12.92,12.86,12.9,53500.0,12.5573,12.5866,12.5281,12.5671,53500.0
2012-10-10 11:10:00,12.9,12.91,12.88,12.88,14400.0,12.5671,12.5768,12.5476,12.5476,14400.0
2012-10-10 11:15:00,12.88,12.89,12.85,12.86,42000.0,12.5476,12.5573,12.5184,12.5281,42000.0
2012-10-10 11:20:00,12.86,12.88,12.86,12.87,52000.0,12.5281,12.5476,12.5281,12.5378,52000.0
2012-10-10 11:25:00,12.87,12.88,12.85,12.87,121900.0,12.5378,12.5476,12.5184,12.5378,121900.0
2012-10-10 11:30:00,12.87,12.89,12.86,12.88,28100.0,12.5378,12.5573,12.5281,12.5476,28100.0
2012-10-10 11:35:00,12.87,12.88,12.87,12.88,20100.0,12.5378,12.5476,12.5378,12.5476,20100.0
2012-10-10 11:40:00,12.87,12.91,12.87,12.9,36500.0,12.5378,12.5768,12.5378,12.5671,36500.0
2012-10-10 11:45:00,12.9,12.9,12.88,12.88,63100.0,12.5671,12.5671,12.5476,12.5476,63100.0
2012-10-10 11:50:00,12.88,12.89,12.83,12.86,69200.0,12.5476,12.5573,12.4989,12.5281,69200.0
2012-10-10 11:55:00,12.86,12.88,12.86,12.86,45900.0,12.5281,12.5476,12.5281,12.5281,45900.0
2012-10-10 12:00:00,12.85,12.87,12.85,12.87,37900.0,12.5184,12.5378,12.5184,12.5378,37900.0
2012-10-10 12:05:00,12.86,12.86,12.85,12.85,27700.0,12.5281,12.5281,12.5184,12.5184,27700.0
2012-10-10 12:10:00,12.85,12.87,12.85,12.85,17800.0,12.5184,12.5378,12.5184,12.5184,17800.0
2012-10-10 12:15:00,12.85,12.86,12.82,12.83,25800.0,12.5184,12.5281,12.4891,12.4989,25800.0
2012-10-10 12:20:00,12.83,12.85,12.82,12.85,43500.0,12.4989,12.5184,12.4891,12.5184,43500.0
2012-10-10 12:25:00,12.84,12.85,12.83,12.84,24000.0,12.5086,12.5184,12.4989,12.5086,24000.0
2012-10-10 12:30:00,12.83,12.84,12.83,12.83,79400.0,12.4989,12.5086,12.4989,12.4989,79400.0
2012-10-10 12:35:00,12.83,12.87,12.82,12.87,101500.0,12.4989,12.5378,12.4891,12.5378,101500.0
2012-10-10 12:40:00,12.87,12.88,12.87,12.87,1500.0,12.5378,12.5476,12.5378,12.5378,1500.0
2012-10-10 12:45:00,12.87,12.88,12.86,12.87,24800.0,12.5378,12.5476,12.5281,12.5378,24800.0
2012-10-10 12:50:00,12.87,12.87,12.85,12.85,29000.0,12.5378,12.5378,12.5184,12.5184,29000.0
2012-10-10 12:55:00,12.85,12.85,12.83,12.83,39000.0,12.5184,12.5184,12.4989,12.4989,39000.0
2012-10-10 13:00:00,12.83,12.84,12.82,12.84,130700.0,12.4989,12.5086,12.4891,12.5086,130700.0
2012-10-10 13:05:00,12.83,12.84,12.83,12.84,8900.0,12.4989,12.5086,12.4989,12.5086,8900.0
2012-10-10 13:10:00,12.84,12.85,12.84,12.84,5900.0,12.5086,12.5184,12.5086,12.5086,5900.0
2012-10-10 13:15:00,12.85,12.85,12.83,12.83,35400.0,12.5184,12.5184,12.4989,12.4989,35400.0
2012-10-10 13:20:00,12.83,12.84,12.83,12.84,17000.0,12.4989,12.5086,12.4989,12.5086,17000.0
2012-10-10 13:25:00,12.83,12.85,12.83,12.84,12400.0,12.4989,12.5184,12.4989,12.5086,12400.0
2012-10-10 13:30:00,12.83,12.88,12.83,12.86,37400.0,12.4989,12.5476,12.4989,12.5281,37400.0
2012-10-10 13:35:00,12.86,12.88,12.86,12.87,12900.0,12.5281,12.5476,12.5281,12.5378,12900.0
2012-10-10 13:40:00,12.86,12.87,12.85,12.85,13100.0,12.5281,12.5378,12.5184,12.5184,13100.0
2012-10-10 13:45:00,12.85,12.88,12.85,12.88,19500.0,12.5184,12.5476,12.5184,12.5476,19500.0
2012-10-10 13:50:00,12.88,12.88,12.86,12.86,18500.0,12.5476,12.5476,12.5281,12.5281,18500.0
2012-10-10 13:55:00,12.87,12.89,12.86,12.89,99800.0,12.5378,12.5573,12.5281,12.5573,99800.0
2012-10-10 14:00:00,12.89,12.92,12.88,12.89,44900.0,12.5573,12.5866,12.5476,12.5573,44900.0
2012-10-10 14:05:00,12.89,12.89,12.88,12.88,18600.0,12.5573,12.5573,12.5476,12.5476,18600.0
2012-10-10 14:10:00,12.89,12.89,12.87,12.88,173700.0,12.5573,12.5573,12.5378,12.5476,173700.0
2012-10-10 14:15:00,12.89,12.9,12.89,12.9,13200.0,12.5573,12.5671,12.5573,12.5671,13200.0
2012-10-10 14:20:00,12.89,12.9,12.88,12.89,46500.0,12.5573,12.5671,12.5476,12.5573,46500.0
2012-10-10 14:25:00,12.89,12.9,12.89,12.9,10600.0,12.5573,12.5671,12.5573,12.5671,10600.0
2012-10-10 14:30:00,12.9,12.91,12.9,12.9,57700.0,12.5671,12.5768,12.5671,12.5671,57700.0
2012-10-10 14:35:00,12.91,12.91,12.88,12.88,28700.0,12.5768,12.5768,12.5476,12.5476,28700.0
2012-10-10 14:40:00,12.89,12.9,12.88,12.9,14400.0,12.5573,12.5671,12.5476,12.5671,14400.0
2012-10-10 14:45:00,12.9,12.91,12.88,12.89,51600.0,12.5671,12.5768,12.5476,12.5573,51600.0
2012-10-10 14:50:00,12.9,12.93,12.9,12.91,25900.0,12.5671,12.5963,12.5671,12.5768,25900.0
2012-10-10 14:55:00,12.91,12.91,12.9,12.91,44300.0,12.5768,12.5768,12.5671,12.5768,44300.0
2012-10-10 15:00:00,12.9,12.9,12.88,12.89,31800.0,12.5671,12.5671,12.5476,12.5573,31800.0
2012-10-10 15:05:00,12.88,12.91,12.87,12.9,48900.0,12.5476,12.5768,12.5378,12.5671,48900.0
2012-10-10 15:10:00,12.9,12.93,12.9,12.91,68400.0,12.5671,12.5963,12.5671,12.5768,68400.0
2012-10-10 15:15:00,12.91,12.92,12.89,12.9,46300.0,12.5768,12.5866,12.5573,12.5671,46300.0
2012-10-10 15:20:00,12.9,12.9,12.88,12.9,67600.0,12.5671,12.5671,12.5476,12.5671,67600.0
2012-10-10 15:25:00,12.9,12.91,12.88,12.89,95400.0,12.5671,12.5768,12.5476,12.5573,95400.0
2012-10-10 15:30:00,12.89,12.91,12.89,12.9,81200.0,12.5573,12.5768,12.5573,12.5671,81200.0
2012-10-10 15:35:00,12.89,12.91,12.89,12.9,33100.0,12.5573,12.5768,12.5573,12.5671,33100.0
2012-10-10 15:40:00,12.9,12.91,12.89,12.9,49500.0,12.5671,12.5768,12.5573,12.5671,49500.0
2012-10-10 15:45:00,12.9,12.9,12.88,12.88,27400.0,12.5671,12.5671,12.5476,12.5476,27400.0
2012-10-10 15:50:00,12.88,12.89,12.87,12.88,107900.0,12.5476,12.5573,12.5378,12.5476,107900.0
2012-10-10 15:55:00,12.88,12.9,12.87,12.89,195700.0,12.5476,12.5671,12.5378,12.5573,195700.0
2012-10-11 09:30:00,12.92,13.04,12.85,13.01,172400.0,12.5866,12.7035,12.5184,12.6742,172400.0
2012-10-11 09:35:00,13.02,13.04,13.0,13.0,59800.0,12.684,12.7035,12.6645,12.6645,59800.0
2012-10-11 09:40:00,13.0,13.02,13.0,13.0,80400.0,12.6645,12.684,12.6645,12.6645,80400.0
2012-10-11 09:45:00,13.0,13.03,13.0,13.0,274200.0,12.6645,12.6937,12.6645,12.6645,274200.0
2012-10-11 09:50:00,13.0,13.01,13.0,13.0,139400.0,12.6645,12.6742,12.6645,12.6645,139400.0
2012-10-11 09:55:00,13.0,13.04,13.0,13.04,188000.0,12.6645,12.7035,12.6645,12.7035,188000.0
2012-10-11 10:00:00,13.04,13.06,13.02,13.04,185200.0,12.7035,12.7229,12.684,12.7035,185200.0
2012-10-11 10:05:00,13.05,13.05,13.03,13.05,76200.0,12.7132,12.7132,12.6937,12.7132,76200.0
2012-10-11 10:10:00,13.05,13.05,13.01,13.01,79000.0,12.7132,12.7132,12.6742,12.6742,79000.0
2012-10-11 10:15:00,13.02,13.04,13.01,13.02,590600.0,12.684,12.7035,12.6742,12.684,590600.0
2012-10-11 10:20:00,13.02,13.06,13.02,13.04,219200.0,12.684,12.7229,12.684,12.7035,219200.0
2012-10-11 10:25:00,13.05,13.06,13.02,13.02,50400.0,12.7132,12.7229,12.684,12.684,50400.0
2012-10-11 10:30:00,13.02,13.04,13.01,13.01,92400.0,12.684,12.7035,12.6742,12.6742,92400.0
2012-10-11 10:35:00,13.02,13.03,13.01,13.01,63200.0,12.684,12.6937,12.6742,12.6742,63200.0
2012-10-11 10:40:00,13.02,13.05,13.02,13.03,114400.0,12.684,12.7132,12.684,12.6937,114400.0
2012-10-11 10:45:00,13.03,13.04,13.02,13.03,170200.0,12.6937,12.7035,12.684,12.6937,170200.0
2012-10-11 10:50:00,13.03,13.05,13.03,13.05,139600.0,12.6937,12.7132,12.6937,12.7132,139600.0
2012-10-11 10:55:00,13.04,13.08,13.03,13.07,187000.0,12.7035,12.7424,12.6937,12.7327,187000.0
2012-10-11 11:00:00,13.08,13.08,13.04,13.05,110400.0,12.7424,12.7424,12.7035,12.7132,110400.0
2012-10-11 11:05:00,13.04,13.05,13.0,13.0,53400.0,12.7035,12.7132,12.6645,12.6645,53400.0
2012-10-11 11:10:00,13.0,13.03,13.0,13.02,49000.0,12.6645,12.6937,12.6645,12.684,49000.0
2012-10-11 11:15:00,13.02,13.03,12.99,13.0,233200.0,12.684,12.6937,12.6547,12.6645,233200.0
2012-10-11 11:20:00,13.01,13.02,13.0,13.02,71000.0,12.6742,12.684,12.6645,12.684,71000.0
2012-10-11 11:25:00,13.01,13.05,13.01,13.04,265000.0,12.6742,12.7132,12.6742,12.7035,265000.0
2012-10-11 11:30:00,13.04,13.04,13.02,13.02,82600.0,12.7035,12.7035,12.684,12.684,82600.0
2012-10-11 11:35:00,13.02,13.03,13.0,13.0,108600.0,12.684,12.6937,12.6645,12.6645,108600.0
2012-10-11 11:40:00,13.0,13.01,13.0,13.0,93200.0,12.6645,12.6742,12.6645,12.6645,93200.0
2012-10-11 11:45:00,13.0,13.02,13.0,13.01,294600.0,12.6645,12.684,12.6645,12.6742,294600.0
2012-10-11 11:50:00,13.0,13.02,12.99,13.01,270600.0,12.6645,12.684,12.6547,12.6742,270600.0
2012-10-11 11:55:00,13.01,13.04,13.01,13.03,53400.0,12.6742,12.7035,12.6742,12.6937,53400.0
2012-10-11 12:00:00,13.03,13.03,13.01,13.01,49000.0,12.6937,12.6937,12.6742,12.6742,49000.0
2012-10-11 12:05:00,13.02,13.05,13.01,13.04,119000.0,12.684,12.7132,12.6742,12.7035,119000.0
2012-10-11 12:10:00,13.05,13.08,13.04,13.07,62800.0,12.7132,12.7424,12.7035,12.7327,62800.0
2012-10-11 12:15:00,13.07,13.09,13.05,13.06,81800.0,12.7327,12.7522,12.7132,12.7229,81800.0
2012-10-11 12:20:00,13.05,13.06,13.04,13.05,46200.0,12.7132,12.7229,12.7035,12.7132,46200.0
2012-10-11 12:25:00,13.05,13.09,13.05,13.07,49800.0,12.7132,12.7522,12.7132,12.7327,49800.0
2012-10-11 12:30:00,13.07,13.1,13.07,13.09,129600.0,12.7327,12.7619,12.7327,12.7522,129600.0
2012-10-11 12:35:00,13.08,13.1,13.08,13.1,37200.0,12.7424,12.7619,12.7424,12.7619,37200.0
2012-10-11 12:40:00,13.09,13.1,13.07,13.07,65200.0,12.7522,12.7619,12.7327,12.7327,65200.0
2012-10-11 12:45:00,13.07,13.11,13.06,13.09,214400.0,12.7327,12.7717,12.7229,12.7522,214400.0
2012-10-11 12:50:00,13.09,13.11,13.09,13.09,40200.0,12.7522,12.7717,12.7522,12.7522,40200.0
2012-10-11 12:55:00,13.09,13.09,13.06,13.07,57800.0,12.7522,12.7522,12.7229,12.7327,57800.0
2012-10-11 13:00:00,13.07,13.1,13.06,13.1,77600.0,12.7327,12.7619,12.7229,12.7619,77600.0
2012-10-11 13:05:00,13.1,13.1,13.07,13.07,126600.0,12.7619,12.7619,12.7327,12.7327,126600.0
2012-10-11 13:10:00,13.08,13.08,13.07,13.07,17400.0,12.7424,12.7424,12.7327,12.7327,17400.0
2012-10-11 13:15:00,13.08,13.08,13.06,13.06,35000.0,12.7424,12.7424,12.7229,12.7229,35000.0
2012-10-11 13:20:00,13.06,13.07,13.03,13.04,118400.0,12.7229,12.7327,12.6937,12.7035,118400.0
2012-10-11 13:25:00,13.04,13.04,13.01,13.01,70600.0,12.7035,12.7035,12.6742,12.6742,70600.0
2012-10-11 13:30:00,13.01,13.02,12.99,12.99,185000.0,12.6742,12.684,12.6547,12.6547,185000.0
2012-10-11 13:35:00,12.99,13.0,12.99,13.0,342800.0,12.6547,12.6645,12.6547,12.6645,342800.0
2012-10-11 13:40:00,12.99,13.0,12.98,12.98,82400.0,12.6547,12.6645,12.645,12.645,82400.0
2012-10-11 13:45:00,12.99,13.02,12.98,13.0,193000.0,12.6547,12.684,12.645,12.6645,193000.0
2012-10-11 13:50:00,13.01,13.01,12.99,13.0,95600.0,12.6742,12.6742,12.6547,12.6645,95600.0
2012-10-11 13:55:00,13.0,13.01,13.0,13.01,5800.0,12.6645,12.6742,12.6645,12.6742,5800.0
2012-10-11 14:00:00,13.01,13.03,13.01,13.01,53400.0,12.6742,12.6937,12.6742,12.6742,53400.0
2012-10-11 14:05:00,13.01,13.01,13.0,13.01,22600.0,12.6742,12.6742,12.6645,12.6742,22600.0
2012-10-11 14:10:00,13.01,13.04,13.01,13.03,59800.0,12.6742,12.7035,12.6742,12.6937,59800.0
2012-10-11 14:15:00,13.03,13.04,13.01,13.02,47000.0,12.6937,12.7035,12.6742,12.684,47000.0
2012-10-11 14:20:00,13.02,13.02,13.0,13.02,33600.0,12.684,12.684,12.6645,12.684,33600.0
2012-10-11 14:25:00,13.02,13.03,13.02,13.03,25200.0,12.684,12.6937,12.684,12.6937,25200.0
2012-10-11 14:30:00,13.02,13.03,13.01,13.01,22600.0,12.684,12.6937,12.6742,12.6742,22600.0
2012-10-11 14:35:00,13.01,13.02,13.01,13.02,7200.0,12.6742,12.684,12.6742,12.684,7200.0
2012-10-11 14:40:00,13.02,13.02,13.01,13.02,11200.0,12.684,12.684,12.6742,12.684,11200.0
2012-10-11 14:45:00,13.02,13.02,13.0,13.0,20800.0,12.684,12.684,12.6645,12.6645,20800.0
2012-10-11 14:50:00,13.01,13.02,13.0,13.0,31000.0,12.6742,12.684,12.6645,12.6645,31000.0
2012-10-11 14:55:00,13.01,13.01,13.0,13.0,4400.0,12.6742,12.6742,12.6645,12.6645,4400.0
2012-10-11 15:00:00,13.01,13.01,13.0,13.01,13000.0,12.6742,12.6742,12.6645,12.6742,13000.0
2012-10-11 15:05:00,13.01,13.01,13.0,13.0,11400.0,12.6742,12.6742,12.6645,12.6645,11400.0
2012-10-11 15:10:00,13.0,13.03,13.0,13.02,80200.0,12.6645,12.6937,12.6645,12.684,80200.0
2012-10-11 15:15:00,13.02,13.04,13.02,13.03,120800.0,12.684,12.7035,12.684,12.6937,120800.0
2012-10-11 15:20:00,13.03,13.06,13.03,13.06,84600.0,12.6937,12.7229,12.6937,12.7229,84600.0
2012-10-11 15:25:00,13.05,13.06,13.05,13.06,41200.0,12.7132,12.7229,12.7132,12.7229,41200.0
2012-10-11 15:30:00,13.06,13.06,13.04,13.06,252000.0,12.7229,12.7229,12.7035,12.7229,252000.0
2012-10-11 15:35:00,13.06,13.06,13.05,13.06,59800.0,12.7229,12.7229,12.7132,12.7229,59800.0
2012-10-11 15:40:00,13.06,13.06,13.04,13.05,341600.0,12.7229,12.7229,12.7035,12.7132,341600.0
2012-10-11 15:45:00,13.05,13.05,13.02,13.03,143800.0,12.7132,12.7132,12.684,12.6937,143800.0
2012-10-11 15:50:00,13.03,13.05,13.02,13.05,145200.0,12.6937,12.7132,12.684,12.7132,145200.0
2012-10-11 15:55:00,13.05,13.06,13.04,13.04,364000.0,12.7132,12.7229,12.7035,12.7035,364000.0
2012-10-12 09:30:00,13.13,13.17,13.03,13.12,74100.0,12.7911,12.8301,12.6937,12.7814,74100.0
2012-10-12 09:35:00,13.12,13.2,13.12,13.2,87300.0,12.7814,12.8593,12.7814,12.8593,87300.0
2012-10-12 09:40:00,13.2,13.24,13.14,13.16,210300.0,12.8593,12.8983,12.8009,12.8204,210300.0
2012-10-12 09:45:00,13.14,13.26,13.13,13.26,280800.0,12.8009,12.9178,12.7911,12.9178,280800.0
2012-10-12 09:50:00,13.24,13.32,13.23,13.29,347500.0,12.8983,12.9762,12.8886,12.947,347500.0
2012-10-12 09:55:00,13.28,13.39,13.25,13.35,145800.0,12.9373,13.0444,12.908,13.0055,145800.0
2012-10-12 10:00:00,13.35,13.35,13.27,13.27,202200.0,13.0055,13.0055,12.9275,12.9275,202200.0
2012-10-12 10:05:00,13.28,13.28,13.22,13.23,193700.0,12.9373,12.9373,12.8788,12.8886,193700.0
2012-10-12 10:10:00,13.23,13.31,13.22,13.31,58800.0,12.8886,12.9665,12.8788,12.9665,58800.0
2012-10-12 10:15:00,13.32,13.32,13.28,13.29,78300.0,12.9762,12.9762,12.9373,12.947,78300.0
2012-10-12 10:20:00,13.29,13.3,13.25,13.25,87400.0,12.947,12.9567,12.908,12.908,87400.0
2012-10-12 10:25:00,13.25,13.27,13.23,13.27,46900.0,12.908,12.9275,12.8886,12.9275,46900.0
2012-10-12 10:30:00,13.27,13.28,13.26,13.28,14200.0,12.9275,12.9373,12.9178,12.9373,14200.0
2012-10-12 10:35:00,13.28,13.37,13.28,13.37,97300.0,12.9373,13.0249,12.9373,13.0249,97300.0
2012-10-12 10:40:00,13.37,13.4,13.36,13.38,103700.0,13.0249,13.0542,13.0152,13.0347,103700.0
2012-10-12 10:45:00,13.38,13.4,13.33,13.39,51800.0,13.0347,13.0542,12.986,13.0444,51800.0
2012-10-12 10:50:00,13.38,13.42,13.38,13.41,50100.0,13.0347,13.0737,13.0347,13.0639,50100.0
2012-10-12 10:55:00,13.4,13.43,13.4,13.4,69500.0,13.0542,13.0834,13.0542,13.0542,69500.0
2012-10-12 11:00:00,13.39,13.41,13.38,13.39,27600.0,13.0444,13.0639,13.0347,13.0444,27600.0
2012-10-12 11:05:00,13.39,13.41,13.39,13.4,28700.0,13.0444,13.0639,13.0444,13.0542,28700.0
2012-10-12 11:10:00,13.39,13.4,13.33,13.33,34000.0,13.0444,13.0542,12.986,12.986,34000.0
2012-10-12 11:15:00,13.33,13.35,13.32,13.33,28400.0,12.986,13.0055,12.9762,12.986,28400.0
2012-10-12 11:20:00,13.33,13.34,13.3,13.31,37100.0,12.986,12.9957,12.9567,12.9665,37100.0
2012-10-12 11:25:00,13.31,13.33,13.28,13.28,45500.0,12.9665,12.986,12.9373,12.9373,45500.0
2012-10-12 11:30:00,13.28,13.28,13.23,13.25,56500.0,12.9373,12.9373,12.8886,12.908,56500.0
2012-10-12 11:35:00,13.25,13.26,13.23,13.24,38800.0,12.908,12.9178,12.8886,12.8983,38800.0
2012-10-12 11:40:00,13.24,13.25,13.21,13.25,29700.0,12.8983,12.908,12.8691,12.908,29700.0
2012-10-12 11:45:00,13.25,13.25,13.23,13.25,24600.0,12.908,12.908,12.8886,12.908,24600.0
2012-10-12 11:50:00,13.24,13.27,13.23,13.26,35100.0,12.8983,12.9275,12.8886,12.9178,35100.0
2012-10-12 11:55:00,13.26,13.27,13.24,13.26,22400.0,12.9178,12.9275,12.8983,12.9178,22400.0
2012-10-12 12:00:00,13.25,13.31,13.25,13.3,94500.0,12.908,12.9665,12.908,12.9567,94500.0
2012-10-12 12:05:00,13.3,13.31,13.23,13.28,61300.0,12.9567,12.9665,12.8886,12.9373,61300.0
2012-10-12 12:10:00,13.28,13.28,13.22,13.22,49300.0,12.9373,12.9373,12.8788,12.8788,49300.0
2012-10-12 12:15:00,13.23,13.3,13.22,13.29,136400.0,12.8886,12.9567,12.8788,12.947,136400.0
2012-10-12 12:20:00,13.28,13.31,13.28,13.31,33800.0,12.9373,12.9665,12.9373,12.9665,33800.0
2012-10-12 12:25:00,13.31,13.31,13.28,13.29,20000.0,12.9665,12.9665,12.9373,12.947,20000.0
2012-10-12 12:30:00,13.28,13.32,13.28,13.32,53700.0,12.9373,12.9762,12.9373,12.9762,53700.0
2012-10-12 12:35:00,13.32,13.34,13.31,13.32,40100.0,12.9762,12.9957,12.9665,12.9762,40100.0
2012-10-12 12:40:00,13.32,13.34,13.31,13.31,22600.0,12.9762,12.9957,12.9665,12.9665,22600.0
2012-10-12 12:45:00,13.32,13.32,13.31,13.32,26900.0,12.9762,12.9762,12.9665,12.9762,26900.0
2012-10-12 12:50:00,13.32,13.32,13.29,13.3,50800.0,12.9762,12.9762,12.947,12.9567,50800.0
2012-10-12 12:55:00,13.29,13.3,13.28,13.29,22500.0,12.947,12.9567,12.9373,12.947,22500.0
2012-10-12 13:00:00,13.29,13.31,13.28,13.31,27400.0,12.947,12.9665,12.9373,12.9665,27400.0
2012-10-12 13:05:00,13.31,13.32,13.31,13.32,13000.0,12.9665,12.9762,12.9665,12.9762,13000.0
2012-10-12 13:10:00,13.32,13.32,13.25,13.27,63300.0,12.9762,12.9762,12.908,12.9275,63300.0
2012-10-12 13:15:00,13.27,13.29,13.26,13.29,18700.0,12.9275,12.947,12.9178,12.947,18700.0
2012-10-12 13:20:00,13.29,13.29,13.27,13.29,33000.0,12.947,12.947,12.9275,12.947,33000.0
2012-10-12 13:25:00,13.28,13.29,13.27,13.27,12700.0,12.9373,12.947,12.9275,12.9275,12700.0
2012-10-12 13:30:00,13.27,13.28,13.26,13.27,13700.0,12.9275,12.9373,12.9178,12.9275,13700.0
2012-10-12 13:35:00,13.26,13.28,13.24,13.27,33900.0,12.9178,12.9373,12.8983,12.9275,33900.0
2012-10-12 13:40:00,13.28,13.29,13.25,13.25,20100.0,12.9373,12.947,12.908,12.908,20100.0
2012-10-12 13:45:00,13.26,13.26,13.24,13.26,50000.0,12.9178,12.9178,12.8983,12.9178,50000.0
2012-10-12 13:50:00,13.26,13.3,13.26,13.3,22300.0,12.9178,12.9567,12.9178,12.9567,22300.0
2012-10-12 13:55:00,13.3,13.33,13.29,13.32,29400.0,12.9567,12.986,12.947,12.9762,29400.0
2012-10-12 14:00:00,13.32,13.32,13.29,13.31,35500.0,12.9762,12.9762,12.947,12.9665,35500.0
2012-10-12 14:05:00,13.31,13.33,13.29,13.31,34000.0,12.9665,12.986,12.947,12.9665,34000.0
2012-10-12 14:10:00,13.31,13.35,13.31,13.35,159600.0,12.9665,13.0055,12.9665,13.0055,159600.0
2012-10-12 14:15:00,13.34,13.36,13.33,13.36,23200.0,12.9957,13.0152,12.986,13.0152,23200.0
2012-10-12 14:20:00,13.36,13.38,13.35,13.38,39800.0,13.0152,13.0347,13.0055,13.0347,39800.0
2012-10-12 14:25:00,13.39,13.39,13.37,13.38,26400.0,13.0444,13.0444,13.0249,13.0347,26400.0
2012-10-12 14:30:00,13.37,13.38,13.35,13.36,24000.0,13.0249,13.0347,13.0055,13.0152,24000.0
2012-10-12 14:35:00,13.36,13.36,13.35,13.36,10100.0,13.0152,13.0152,13.0055,13.0152,10100.0
2012-10-12 14:40:00,13.36,13.36,13.32,13.35,34900.0,13.0152,13.0152,12.9762,13.0055,34900.0
2012-10-12 14:45:00,13.35,13.35,13.32,13.34,21900.0,13.0055,13.0055,12.9762,12.9957,21900.0
2012-10-12 14:50:00,13.34,13.38,13.33,13.35,35700.0,12.9957,13.0347,12.986,13.0055,35700.0
2012-10-12 14:55:00,13.36,13.38,13.35,13.37,65400.0,13.0152,13.0347,13.0055,13.0249,65400.0
2012-10-12 15:00:00,13.37,13.37,13.33,13.34,43800.0,13.0249,13.0249,12.986,12.9957,43800.0
2012-10-12 15:05:00,13.34,13.35,13.32,13.35,52800.0,12.9957,13.0055,12.9762,13.0055,52800.0
2012-10-12 15:10:00,13.34,13.37,13.34,13.36,38500.0,12.9957,13.0249,12.9957,13.0152,38500.0
2012-10-12 15:15:00,13.36,13.38,13.36,13.38,23200.0,13.0152,13.0347,13.0152,13.0347,23200.0
2012-10-12 15:20:00,13.38,13.38,13.35,13.36,77600.0,13.0347,13.0347,13.0055,13.0152,77600.0
2012-10-12 15:25:00,13.36,13.36,13.33,13.33,56800.0,13.0152,13.0152,12.986,12.986,56800.0
2012-10-12 15:30:00,13.34,13.35,13.33,13.34,93200.0,12.9957,13.0055,12.986,12.9957,93200.0
2012-10-12 15:35:00,13.35,13.36,13.34,13.35,51700.0,13.0055,13.0152,12.9957,13.0055,51700.0
2012-10-12 15:40:00,13.34,13.37,13.34,13.37,61300.0,12.9957,13.0249,12.9957,13.0249,61300.0
2012-10-12 15:45:00,13.37,13.37,13.35,13.37,97500.0,13.0249,13.0249,13.0055,13.0249,97500.0
2012-10-12 15:50:00,13.37,13.38,13.37,13.38,50500.0,13.0249,13.0347,13.0249,13.0347,50500.0
2012-10-12 15:55:00,13.38,13.41,13.37,13.4,284800.0,13.0347,13.0639,13.0249,13.0542,284800.0
2012-10-15 09:30:00,13.51,13.55,13.27,13.38,140200.0,13.1613,13.2003,12.9275,13.0347,140200.0
2012-10-15 09:35:00,13.38,13.41,13.37,13.4,126900.0,13.0347,13.0639,13.0249,13.0542,126900.0
2012-10-15 09:40:00,13.39,13.5,13.39,13.46,88400.0,13.0444,13.1516,13.0444,13.1126,88400.0
2012-10-15 09:45:00,13.46,13.54,13.45,13.45,105900.0,13.1126,13.1906,13.1029,13.1029,105900.0
2012-10-15 09:50:00,13.45,13.46,13.41,13.43,48600.0,13.1029,13.1126,13.0639,13.0834,48600.0
2012-10-15 09:55:00,13.43,13.49,13.4,13.49,72500.0,13.0834,13.1418,13.0542,13.1418,72500.0
2012-10-15 10:00:00,13.48,13.52,13.47,13.51,45200.0,13.1321,13.1711,13.1224,13.1613,45200.0
2012-10-15 10:05:00,13.51,13.52,13.51,13.52,27300.0,13.1613,13.1711,13.1613,13.1711,27300.0
2012-10-15 10:10:00,13.52,13.53,13.47,13.48,110100.0,13.1711,13.1808,13.1224,13.1321,110100.0
2012-10-15 10:15:00,13.48,13.5,13.41,13.41,76200.0,13.1321,13.1516,13.0639,13.0639,76200.0
2012-10-15 10:20:00,13.42,13.48,13.4,13.48,64400.0,13.0737,13.1321,13.0542,13.1321,64400.0
2012-10-15 10:25:00,13.48,13.49,13.47,13.48,40800.0,13.1321,13.1418,13.1224,13.1321,40800.0
2012-10-15 10:30:00,13.47,13.49,13.45,13.46,63800.0,13.1224,13.1418,13.1029,13.1126,63800.0
2012-10-15 10:35:00,13.46,13.49,13.45,13.48,29700.0,13.1126,13.1418,13.1029,13.1321,29700.0
2012-10-15 10:40:00,13.48,13.5,13.48,13.49,25200.0,13.1321,13.1516,13.1321,13.1418,25200.0
2012-10-15 10:45:00,13.49,13.49,13.48,13.48,9900.0,13.1418,13.1418,13.1321,13.1321,9900.0
2012-10-15 10:50:00,13.49,13.5,13.46,13.48,44000.0,13.1418,13.1516,13.1126,13.1321,44000.0
2012-10-15 10:55:00,13.48,13.5,13.45,13.48,43400.0,13.1321,13.1516,13.1029,13.1321,43400.0
2012-10-15 11:00:00,13.47,13.48,13.44,13.44,41200.0,13.1224,13.1321,13.0931,13.0931,41200.0
2012-10-15 11:05:00,13.44,13.5,13.44,13.5,43300.0,13.0931,13.1516,13.0931,13.1516,43300.0
2012-10-15 11:10:00,13.5,13.5,13.48,13.5,28000.0,13.1516,13.1516,13.1321,13.1516,28000.0
2012-10-15 11:15:00,13.49,13.49,13.46,13.47,21700.0,13.1418,13.1418,13.1126,13.1224,21700.0
2012-10-15 11:20:00,13.47,13.48,13.42,13.44,72400.0,13.1224,13.1321,13.0737,13.0931,72400.0
2012-10-15 11:25:00,13.43,13.47,13.42,13.42,57000.0,13.0834,13.1224,13.0737,13.0737,57000.0
2012-10-15 11:30:00,13.43,13.43,13.41,13.43,13300.0,13.0834,13.0834,13.0639,13.0834,13300.0
2012-10-15 11:35:00,13.43,13.47,13.43,13.46,28000.0,13.0834,13.1224,13.0834,13.1126,28000.0
2012-10-15 11:40:00,13.46,13.49,13.45,13.46,35300.0,13.1126,13.1418,13.1029,13.1126,35300.0
2012-10-15 11:45:00,13.46,13.46,13.44,13.44,23800.0,13.1126,13.1126,13.0931,13.0931,23800.0
2012-10-15 11:50:00,13.45,13.46,13.44,13.44,17300.0,13.1029,13.1126,13.0931,13.0931,17300.0
2012-10-15 11:55:00,13.43,13.45,13.43,13.45,14400.0,13.0834,13.1029,13.0834,13.1029,14400.0
2012-10-15 12:00:00,13.45,13.46,13.42,13.44,28100.0,13.1029,13.1126,13.0737,13.0931,28100.0
2012-10-15 12:05:00,13.44,13.46,13.44,13.46,12800.0,13.0931,13.1126,13.0931,13.1126,12800.0
2012-10-15 12:10:00,13.46,13.46,13.43,13.43,27100.0,13.1126,13.1126,13.0834,13.0834,27100.0
2012-10-15 12:15:00,13.44,13.45,13.43,13.45,24400.0,13.0931,13.1029,13.0834,13.1029,24400.0
2012-10-15 12:20:00,13.45,13.46,13.44,13.46,64900.0,13.1029,13.1126,13.0931,13.1126,64900.0
2012-10-15 12:25:00,13.47,13.52,13.47,13.51,175500.0,13.1224,13.1711,13.1224,13.1613,175500.0
2012-10-15 12:30:00,13.5,13.52,13.5,13.52,67400.0,13.1516,13.1711,13.1516,13.1711,67400.0
2012-10-15 12:35:00,13.52,13.57,13.5,13.57,90100.0,13.1711,13.2198,13.1516,13.2198,90100.0
2012-10-15 12:40:00,13.57,13.58,13.56,13.57,66600.0,13.2198,13.2295,13.21,13.2198,66600.0
2012-10-15 12:45:00,13.56,13.57,13.54,13.54,38400.0,13.21,13.2198,13.1906,13.1906,38400.0
2012-10-15 12:50:00,13.55,13.55,13.52,13.52,36500.0,13.2003,13.2003,13.1711,13.1711,36500.0
2012-10-15 12:55:00,13.53,13.54,13.53,13.54,33600.0,13.1808,13.1906,13.1808,13.1906,33600.0
2012-10-15 13:00:00,13.54,13.58,13.54,13.58,18700.0,13.1906,13.2295,13.1906,13.2295,18700.0
2012-10-15 13:05:00,13.58,13.59,13.55,13.57,68100.0,13.2295,13.2393,13.2003,13.2198,68100.0
2012-10-15 13:10:00,13.58,13.58,13.55,13.56,16900.0,13.2295,13.2295,13.2003,13.21,16900.0
2012-10-15 13:15:00,13.56,13.57,13.55,13.56,21700.0,13.21,13.2198,13.2003,13.21,21700.0
2012-10-15 13:20:00,13.56,13.58,13.55,13.57,27400.0,13.21,13.2295,13.2003,13.2198,27400.0
2012-10-15 13:25:00,13.56,13.57,13.56,13.57,3700.0,13.21,13.2198,13.21,13.2198,3700.0
2012-10-15 13:30:00,13.57,13.58,13.56,13.56,32700.0,13.2198,13.2295,13.21,13.21,32700.0
2012-10-15 13:35:00,13.55,13.56,13.55,13.55,35300.0,13.2003,13.21,13.2003,13.2003,35300.0
2012-10-15 13:40:00,13.56,13.57,13.56,13.57,11500.0,13.21,13.2198,13.21,13.2198,11500.0
2012-10-15 13:45:00,13.57,13.57,13.56,13.57,3000.0,13.2198,13.2198,13.21,13.2198,3000.0
2012-10-15 13:50:00,13.57,13.59,13.57,13.58,17300.0,13.2198,13.2393,13.2198,13.2295,17300.0
2012-10-15 13:55:00,13.59,13.61,13.58,13.6,72600.0,13.2393,13.2587,13.2295,13.249,72600.0
2012-10-15 14:00:00,13.6,13.6,13.59,13.59,14200.0,13.249,13.249,13.2393,13.2393,14200.0
2012-10-15 14:05:00,13.6,13.62,13.6,13.62,53500.0,13.249,13.2685,13.249,13.2685,53500.0
2012-10-15 14:10:00,13.61,13.63,13.61,13.62,30700.0,13.2587,13.2782,13.2587,13.2685,30700.0
2012-10-15 14:15:00,13.62,13.62,13.6,13.61,11500.0,13.2685,13.2685,13.249,13.2587,11500.0
2012-10-15 14:20:00,13.61,13.65,13.6,13.63,81200.0,13.2587,13.2977,13.249,13.2782,81200.0
2012-10-15 14:25:00,13.63,13.63,13.6,13.61,23500.0,13.2782,13.2782,13.249,13.2587,23500.0
2012-10-15 14:30:00,13.61,13.61,13.56,13.57,18300.0,13.2587,13.2587,13.21,13.2198,18300.0
2012-10-15 14:35:00,13.57,13.58,13.56,13.58,41500.0,13.2198,13.2295,13.21,13.2295,41500.0
2012-10-15 14:40:00,13.57,13.59,13.57,13.58,19600.0,13.2198,13.2393,13.2198,13.2295,19600.0
2012-10-15 14:45:00,13.57,13.57,13.56,13.57,8000.0,13.2198,13.2198,13.21,13.2198,8000.0
2012-10-15 14:50:00,13.57,13.59,13.56,13.58,26300.0,13.2198,13.2393,13.21,13.2295,26300.0
2012-10-15 14:55:00,13.58,13.58,13.56,13.56,9000.0,13.2295,13.2295,13.21,13.21,9000.0
2012-10-15 15:00:00,13.57,13.57,13.56,13.57,8700.0,13.2198,13.2198,13.21,13.2198,8700.0
2012-10-15 15:05:00,13.57,13.57,13.56,13.57,8200.0,13.2198,13.2198,13.21,13.2198,8200.0
2012-10-15 15:10:00,13.57,13.6,13.56,13.58,68800.0,13.2198,13.249,13.21,13.2295,68800.0
2012-10-15 15:15:00,13.59,13.6,13.58,13.6,33400.0,13.2393,13.249,13.2295,13.249,33400.0
2012-10-15 15:20:00,13.6,13.6,13.59,13.6,32700.0,13.249,13.249,13.2393,13.249,32700.0
2012-10-15 15:25:00,13.6,13.62,13.59,13.62,156500.0,13.249,13.2685,13.2393,13.2685,156500.0
2012-10-15 15:30:00,13.62,13.65,13.62,13.65,104000.0,13.2685,13.2977,13.2685,13.2977,104000.0
2012-10-15 15:35:00,13.65,13.66,13.64,13.66,58100.0,13.2977,13.3075,13.288,13.3075,58100.0
2012-10-15 15:40:00,13.65,13.67,13.65,13.67,70300.0,13.2977,13.3172,13.2977,13.3172,70300.0
2012-10-15 15:45:00,13.66,13.67,13.66,13.67,115700.0,13.3075,13.3172,13.3075,13.3172,115700.0
2012-10-15 15:50:00,13.67,13.71,13.67,13.7,218000.0,13.3172,13.3562,13.3172,13.3464,218000.0
2012-10-15 15:55:00,13.7,13.72,13.69,13.7,245700.0,13.3464,13.3659,13.3367,13.3464,245700.0
2012-10-16 09:30:00,13.79,13.84,13.67,13.78,139500.0,13.4341,13.4828,13.3172,13.4244,139500.0
2012-10-16 09:35:00,13.77,13.83,13.75,13.81,35100.0,13.4146,13.4731,13.3951,13.4536,35100.0
2012-10-16 09:40:00,13.82,13.83,13.81,13.83,40600.0,13.4633,13.4731,13.4536,13.4731,40600.0
2012-10-16 09:45:00,13.83,13.85,13.79,13.79,65400.0,13.4731,13.4926,13.4341,13.4341,65400.0
2012-10-16 09:50:00,13.8,13.88,13.8,13.88,47500.0,13.4438,13.5218,13.4438,13.5218,47500.0
2012-10-16 09:55:00,13.88,13.89,13.87,13.89,26600.0,13.5218,13.5315,13.512,13.5315,26600.0
2012-10-16 10:00:00,13.88,13.89,13.87,13.88,36100.0,13.5218,13.5315,13.512,13.5218,36100.0
2012-10-16 10:05:00,13.87,13.9,13.87,13.89,73400.0,13.512,13.5413,13.512,13.5315,73400.0
2012-10-16 10:10:00,13.9,13.9,13.89,13.9,13400.0,13.5413,13.5413,13.5315,13.5413,13400.0
2012-10-16 10:15:00,13.9,13.92,13.89,13.9,59200.0,13.5413,13.5607,13.5315,13.5413,59200.0
2012-10-16 10:20:00,13.91,13.96,13.89,13.95,121800.0,13.551,13.5997,13.5315,13.59,121800.0
2012-10-16 10:25:00,13.96,13.96,13.92,13.94,89700.0,13.5997,13.5997,13.5607,13.5802,89700.0
2012-10-16 10:30:00,13.94,13.97,13.94,13.94,130200.0,13.5802,13.6095,13.5802,13.5802,130200.0
2012-10-16 10:35:00,13.94,13.95,13.94,13.95,48600.0,13.5802,13.59,13.5802,13.59,48600.0
2012-10-16 10:40:00,13.94,13.96,13.9,13.91,110100.0,13.5802,13.5997,13.5413,13.551,110100.0
2012-10-16 10:45:00,13.91,13.94,13.91,13.94,67100.0,13.551,13.5802,13.551,13.5802,67100.0
2012-10-16 10:50:00,13.94,13.94,13.91,13.92,48400.0,13.5802,13.5802,13.551,13.5607,48400.0
2012-10-16 10:55:00,13.92,13.94,13.92,13.92,71700.0,13.5607,13.5802,13.5607,13.5607,71700.0
2012-10-16 11:00:00,13.93,13.93,13.88,13.88,39400.0,13.5705,13.5705,13.5218,13.5218,39400.0
2012-10-16 11:05:00,13.88,13.89,13.86,13.88,39200.0,13.5218,13.5315,13.5023,13.5218,39200.0
2012-10-16 11:10:00,13.88,13.88,13.86,13.87,14000.0,13.5218,13.5218,13.5023,13.512,14000.0
2012-10-16 11:15:00,13.86,13.87,13.85,13.87,44800.0,13.5023,13.512,13.4926,13.512,44800.0
2012-10-16 11:20:00,13.87,13.9,13.86,13.9,31000.0,13.512,13.5413,13.5023,13.5413,31000.0
2012-10-16 11:25:00,13.9,13.9,13.89,13.9,5100.0,13.5413,13.5413,13.5315,13.5413,5100.0
2012-10-16 11:30:00,13.9,13.92,13.89,13.89,35200.0,13.5413,13.5607,13.5315,13.5315,35200.0
2012-10-16 11:35:00,13.89,13.9,13.89,13.9,23000.0,13.5315,13.5413,13.5315,13.5413,23000.0
2012-10-16 11:40:00,13.9,13.91,13.89,13.89,19700.0,13.5413,13.551,13.5315,13.5315,19700.0
2012-10-16 11:45:00,13.89,13.9,13.89,13.9,5300.0,13.5315,13.5413,13.5315,13.5413,5300.0
2012-10-16 11:50:00,13.89,13.9,13.89,13.89,9700.0,13.5315,13.5413,13.5315,13.5315,9700.0
2012-10-16 11:55:00,13.89,13.9,13.88,13.88,37400.0,13.5315,13.5413,13.5218,13.5218,37400.0
2012-10-16 12:00:00,13.88,13.89,13.87,13.88,46600.0,13.5218,13.5315,13.512,13.5218,46600.0
2012-10-16 12:05:00,13.88,13.9,13.88,13.9,30700.0,13.5218,13.5413,13.5218,13.5413,30700.0
2012-10-16 12:10:00,13.9,13.91,13.89,13.9,21000.0,13.5413,13.551,13.5315,13.5413,21000.0
2012-10-16 12:15:00,13.9,13.9,13.89,13.89,2400.0,13.5413,13.5413,13.5315,13.5315,2400.0
2012-10-16 12:20:00,13.89,13.9,13.88,13.88,14100.0,13.5315,13.5413,13.5218,13.5218,14100.0
2012-10-16 12:25:00,13.88,13.89,13.87,13.88,28800.0,13.5218,13.5315,13.512,13.5218,28800.0
2012-10-16 12:30:00,13.89,13.9,13.88,13.9,12400.0,13.5315,13.5413,13.5218,13.5413,12400.0
2012-10-16 12:35:00,13.9,13.91,13.89,13.9,72900.0,13.5413,13.551,13.5315,13.5413,72900.0
2012-10-16 12:40:00,13.91,13.92,13.9,13.92,62300.0,13.551,13.5607,13.5413,13.5607,62300.0
2012-10-16 12:45:00,13.92,13.92,13.91,13.92,11800.0,13.5607,13.5607,13.551,13.5607,11800.0
2012-10-16 12:50:00,13.92,13.92,13.91,13.92,3900.0,13.5607,13.5607,13.551,13.5607,3900.0
2012-10-16 12:55:00,13.92,13.92,13.9,13.92,74600.0,13.5607,13.5607,13.5413,13.5607,74600.0
2012-10-16 13:00:00,13.91,13.92,13.91,13.91,12100.0,13.551,13.5607,13.551,13.551,12100.0
2012-10-16 13:05:00,13.91,13.92,13.91,13.91,3100.0,13.551,13.5607,13.551,13.551,3100.0
2012-10-16 13:10:00,13.91,13.92,13.91,13.92,9000.0,13.551,13.5607,13.551,13.5607,9000.0
2012-10-16 13:15:00,13.91,13.92,13.91,13.92,9600.0,13.551,13.5607,13.551,13.5607,9600.0
2012-10-16 13:20:00,13.91,13.92,13.91,13.92,5700.0,13.551,13.5607,13.551,13.5607,5700.0
2012-10-16 13:25:00,13.91,13.92,13.9,13.9,27900.0,13.551,13.5607,13.5413,13.5413,27900.0
2012-10-16 13:30:00,13.9,13.91,13.9,13.91,12800.0,13.5413,13.551,13.5413,13.551,12800.0
2012-10-16 13:35:00,13.91,13.91,13.9,13.91,6300.0,13.551,13.551,13.5413,13.551,6300.0
2012-10-16 13:40:00,13.91,13.91,13.89,13.9,77300.0,13.551,13.551,13.5315,13.5413,77300.0
2012-10-16 13:45:00,13.9,13.91,13.9,13.91,26900.0,13.5413,13.551,13.5413,13.551,26900.0
2012-10-16 13:50:00,13.9,13.91,13.9,13.9,11100.0,13.5413,13.551,13.5413,13.5413,11100.0
2012-10-16 13:55:00,13.9,13.91,13.9,13.9,5100.0,13.5413,13.551,13.5413,13.5413,5100.0
2012-10-16 14:00:00,13.9,13.91,13.9,13.9,14800.0,13.5413,13.551,13.5413,13.5413,14800.0
2012-10-16 14:05:00,13.9,13.91,13.88,13.89,29800.0,13.5413,13.551,13.5218,13.5315,29800.0
2012-10-16 14:10:00,13.88,13.89,13.85,13.86,102100.0,13.5218,13.5315,13.4926,13.5023,102100.0
2012-10-16 14:15:00,13.86,13.86,13.85,13.86,8900.0,13.5023,13.5023,13.4926,13.5023,8900.0
2012-10-16 14:20:00,13.85,13.86,13.85,13.85,13300.0,13.4926,13.5023,13.4926,13.4926,13300.0
2012-10-16 14:25:00,13.85,13.86,13.82,13.85,102300.0,13.4926,13.5023,13.4633,13.4926,102300.0
2012-10-16 14:30:00,13.85,13.86,13.84,13.86,45600.0,13.4926,13.5023,13.4828,13.5023,45600.0
2012-10-16 14:35:00,13.86,13.88,13.86,13.86,35300.0,13.5023,13.5218,13.5023,13.5023,35300.0
2012-10-16 14:40:00,13.86,13.88,13.86,13.87,18000.0,13.5023,13.5218,13.5023,13.512,18000.0
2012-10-16 14:45:00,13.88,13.88,13.87,13.87,14300.0,13.5218,13.5218,13.512,13.512,14300.0
2012-10-16 14:50:00,13.87,13.88,13.87,13.87,47500.0,13.512,13.5218,13.512,13.512,47500.0
2012-10-16 14:55:00,13.87,13.88,13.87,13.87,33100.0,13.512,13.5218,13.512,13.512,33100.0
2012-10-16 15:00:00,13.87,13.89,13.87,13.87,54100.0,13.512,13.5315,13.512,13.512,54100.0
2012-10-16 15:05:00,13.87,13.88,13.86,13.87,11500.0,13.512,13.5218,13.5023,13.512,11500.0
2012-10-16 15:10:00,13.87,13.88,13.87,13.87,26500.0,13.512,13.5218,13.512,13.512,26500.0
2012-10-16 15:15:00,13.87,13.9,13.87,13.89,64300.0,13.512,13.5413,13.512,13.5315,64300.0
2012-10-16 15:20:00,13.88,13.89,13.87,13.88,65300.0,13.5218,13.5315,13.512,13.5218,65300.0
2012-10-16 15:25:00,13.88,13.91,13.88,13.9,74500.0,13.5218,13.551,13.5218,13.5413,74500.0
2012-10-16 15:30:00,13.9,13.92,13.89,13.91,80000.0,13.5413,13.5607,13.5315,13.551,80000.0
2012-10-16 15:35:00,13.91,13.92,13.9,13.91,57900.0,13.551,13.5607,13.5413,13.551,57900.0
2012-10-16 15:40:00,13.92,13.92,13.9,13.91,71400.0,13.5607,13.5607,13.5413,13.551,71400.0
2012-10-16 15:45:00,13.91,13.91,13.9,13.91,27800.0,13.551,13.551,13.5413,13.551,27800.0
2012-10-16 15:50:00,13.91,13.96,13.9,13.96,294400.0,13.551,13.5997,13.5413,13.5997,294400.0
2012-10-16 15:55:00,13.96,13.98,13.95,13.98,370800.0,13.5997,13.6192,13.59,13.6192,370800.0
2012-10-17 09:30:00,13.61,13.98,13.61,13.9,39700.0,13.2587,13.6192,13.2587,13.5413,39700.0
2012-10-17 09:35:00,13.9,13.94,13.88,13.9,71600.0,13.5413,13.5802,13.5218,13.5413,71600.0
2012-10-17 09:40:00,13.9,13.9,13.88,13.88,45200.0,13.5413,13.5413,13.5218,13.5218,45200.0
2012-10-17 09:45:00,13.88,13.92,13.85,13.92,32800.0,13.5218,13.5607,13.4926,13.5607,32800.0
2012-10-17 09:50:00,13.92,13.96,13.89,13.91,140800.0,13.5607,13.5997,13.5315,13.551,140800.0
2012-10-17 09:55:00,13.92,13.93,13.86,13.86,109900.0,13.5607,13.5705,13.5023,13.5023,109900.0
2012-10-17 10:00:00,13.85,13.93,13.84,13.89,85100.0,13.4926,13.5705,13.4828,13.5315,85100.0
2012-10-17 10:05:00,13.88,13.88,13.85,13.87,68700.0,13.5218,13.5218,13.4926,13.512,68700.0
2012-10-17 10:10:00,13.88,13.88,13.86,13.88,150000.0,13.5218,13.5218,13.5023,13.5218,150000.0
2012-10-17 10:15:00,13.88,13.88,13.86,13.87,44800.0,13.5218,13.5218,13.5023,13.512,44800.0
2012-10-17 10:20:00,13.86,13.87,13.82,13.84,41600.0,13.5023,13.512,13.4633,13.4828,41600.0
2012-10-17 10:25:00,13.84,13.86,13.83,13.86,27300.0,13.4828,13.5023,13.4731,13.5023,27300.0
2012-10-17 10:30:00,13.86,13.87,13.85,13.87,33100.0,13.5023,13.512,13.4926,13.512,33100.0
2012-10-17 10:35:00,13.87,13.87,13.85,13.87,30500.0,13.512,13.512,13.4926,13.512,30500.0
2012-10-17 10:40:00,13.87,13.91,13.86,13.89,477600.0,13.512,13.551,13.5023,13.5315,477600.0
2012-10-17 10:45:00,13.89,13.9,13.86,13.86,59600.0,13.5315,13.5413,13.5023,13.5023,59600.0
2012-10-17 10:50:00,13.86,13.87,13.84,13.85,97000.0,13.5023,13.512,13.4828,13.4926,97000.0
2012-10-17 10:55:00,13.86,13.87,13.83,13.86,305700.0,13.5023,13.512,13.4731,13.5023,305700.0
2012-10-17 11:00:00,13.86,13.87,13.85,13.86,32400.0,13.5023,13.512,13.4926,13.5023,32400.0
2012-10-17 11:05:00,13.86,13.86,13.82,13.84,43100.0,13.5023,13.5023,13.4633,13.4828,43100.0
2012-10-17 11:10:00,13.84,13.85,13.83,13.84,19200.0,13.4828,13.4926,13.4731,13.4828,19200.0
2012-10-17 11:15:00,13.84,13.86,13.83,13.85,34500.0,13.4828,13.5023,13.4731,13.4926,34500.0
2012-10-17 11:20:00,13.84,13.86,13.84,13.85,14500.0,13.4828,13.5023,13.4828,13.4926,14500.0
2012-10-17 11:25:00,13.84,13.85,13.83,13.85,16200.0,13.4828,13.4926,13.4731,13.4926,16200.0
2012-10-17 11:30:00,13.85,13.87,13.84,13.85,63400.0,13.4926,13.512,13.4828,13.4926,63400.0
2012-10-17 11:35:00,13.85,13.88,13.85,13.88,10000.0,13.4926,13.5218,13.4926,13.5218,10000.0
2012-10-17 11:40:00,13.87,13.88,13.85,13.86,23600.0,13.512,13.5218,13.4926,13.5023,23600.0
2012-10-17 11:45:00,13.86,13.86,13.85,13.86,7500.0,13.5023,13.5023,13.4926,13.5023,7500.0
2012-10-17 11:50:00,13.86,13.87,13.85,13.87,8500.0,13.5023,13.512,13.4926,13.512,8500.0
2012-10-17 11:55:00,13.87,13.87,13.86,13.87,10000.0,13.512,13.512,13.5023,13.512,10000.0
2012-10-17 12:00:00,13.87,13.89,13.86,13.89,15700.0,13.512,13.5315,13.5023,13.5315,15700.0
2012-10-17 12:05:00,13.89,13.92,13.89,13.91,24100.0,13.5315,13.5607,13.5315,13.551,24100.0
2012-10-17 12:10:00,13.91,13.92,13.9,13.9,18000.0,13.551,13.5607,13.5413,13.5413,18000.0
2012-10-17 12:15:00,13.9,13.93,13.9,13.92,17900.0,13.5413,13.5705,13.5413,13.5607,17900.0
2012-10-17 12:20:00,13.92,13.96,13.92,13.95,22900.0,13.5607,13.5997,13.5607,13.59,22900.0
2012-10-17 12:25:00,13.95,13.95,13.94,13.94,8700.0,13.59,13.59,13.5802,13.5802,8700.0
2012-10-17 12:30:00,13.95,13.96,13.95,13.96,9200.0,13.59,13.5997,13.59,13.5997,9200.0
2012-10-17 12:35:00,13.96,13.97,13.95,13.96,16100.0,13.5997,13.6095,13.59,13.5997,16100.0
2012-10-17 12:40:00,13.96,13.96,13.93,13.95,27000.0,13.5997,13.5997,13.5705,13.59,27000.0
2012-10-17 12:45:00,13.95,13.95,13.93,13.94,8500.0,13.59,13.59,13.5705,13.5802,8500.0
2012-10-17 12:50:00,13.94,13.95,13.93,13.94,16100.0,13.5802,13.59,13.5705,13.5802,16100.0
2012-10-17 12:55:00,13.94,13.94,13.93,13.94,5800.0,13.5802,13.5802,13.5705,13.5802,5800.0
2012-10-17 13:00:00,13.94,13.95,13.93,13.94,13500.0,13.5802,13.59,13.5705,13.5802,13500.0
2012-10-17 13:05:00,13.93,13.97,13.93,13.96,48100.0,13.5705,13.6095,13.5705,13.5997,48100.0
2012-10-17 13:10:00,13.96,13.97,13.95,13.96,10600.0,13.5997,13.6095,13.59,13.5997,10600.0
2012-10-17 13:15:00,13.96,13.97,13.96,13.97,8700.0,13.5997,13.6095,13.5997,13.6095,8700.0
2012-10-17 13:20:00,13.96,13.98,13.96,13.98,20000.0,13.5997,13.6192,13.5997,13.6192,20000.0
2012-10-17 13:25:00,13.97,13.98,13.95,13.95,37200.0,13.6095,13.6192,13.59,13.59,37200.0
2012-10-17 13:30:00,13.96,13.96,13.94,13.95,12000.0,13.5997,13.5997,13.5802,13.59,12000.0
2012-10-17 13:35:00,13.95,13.95,13.91,13.91,33400.0,13.59,13.59,13.551,13.551,33400.0
2012-10-17 13:40:00,13.91,13.92,13.88,13.9,46700.0,13.551,13.5607,13.5218,13.5413,46700.0
2012-10-17 13:45:00,13.9,13.9,13.87,13.9,72600.0,13.5413,13.5413,13.512,13.5413,72600.0
2012-10-17 13:50:00,13.9,13.9,13.87,13.87,25100.0,13.5413,13.5413,13.512,13.512,25100.0
2012-10-17 13:55:00,13.88,13.88,13.85,13.85,25500.0,13.5218,13.5218,13.4926,13.4926,25500.0
2012-10-17 14:00:00,13.86,13.87,13.84,13.85,33100.0,13.5023,13.512,13.4828,13.4926,33100.0
2012-10-17 14:05:00,13.84,13.9,13.84,13.9,39600.0,13.4828,13.5413,13.4828,13.5413,39600.0
2012-10-17 14:10:00,13.9,13.9,13.89,13.9,13600.0,13.5413,13.5413,13.5315,13.5413,13600.0
2012-10-17 14:15:00,13.9,13.9,13.88,13.89,30600.0,13.5413,13.5413,13.5218,13.5315,30600.0
2012-10-17 14:20:00,13.89,13.89,13.87,13.88,24300.0,13.5315,13.5315,13.512,13.5218,24300.0
2012-10-17 14:25:00,13.89,13.9,13.88,13.9,19000.0,13.5315,13.5413,13.5218,13.5413,19000.0
2012-10-17 14:30:00,13.9,13.9,13.89,13.9,14600.0,13.5413,13.5413,13.5315,13.5413,14600.0
2012-10-17 14:35:00,13.9,13.9,13.89,13.9,8300.0,13.5413,13.5413,13.5315,13.5413,8300.0
2012-10-17 14:40:00,13.9,13.91,13.89,13.89,32900.0,13.5413,13.551,13.5315,13.5315,32900.0
2012-10-17 14:45:00,13.9,13.9,13.89,13.9,5200.0,13.5413,13.5413,13.5315,13.5413,5200.0
2012-10-17 14:50:00,13.9,13.9,13.88,13.88,38400.0,13.5413,13.5413,13.5218,13.5218,38400.0
2012-10-17 14:55:00,13.88,13.89,13.86,13.87,26800.0,13.5218,13.5315,13.5023,13.512,26800.0
2012-10-17 15:00:00,13.87,13.87,13.85,13.85,36600.0,13.512,13.512,13.4926,13.4926,36600.0
2012-10-17 15:05:00,13.85,13.88,13.85,13.87,41800.0,13.4926,13.5218,13.4926,13.512,41800.0
2012-10-17 15:10:00,13.88,13.88,13.86,13.86,30900.0,13.5218,13.5218,13.5023,13.5023,30900.0
2012-10-17 15:15:00,13.86,13.87,13.85,13.85,39200.0,13.5023,13.512,13.4926,13.4926,39200.0
2012-10-17 15:20:00,13.86,13.87,13.85,13.86,61900.0,13.5023,13.512,13.4926,13.5023,61900.0
2012-10-17 15:25:00,13.86,13.87,13.86,13.87,218900.0,13.5023,13.512,13.5023,13.512,218900.0
2012-10-17 15:30:00,13.87,13.89,13.86,13.88,46300.0,13.512,13.5315,13.5023,13.5218,46300.0
2012-10-17 15:35:00,13.88,13.89,13.88,13.88,44500.0,13.5218,13.5315,13.5218,13.5218,44500.0
2012-10-17 15:40:00,13.88,13.9,13.88,13.9,54800.0,13.5218,13.5413,13.5218,13.5413,54800.0
2012-10-17 15:45:00,13.9,13.9,13.86,13.86,79100.0,13.5413,13.5413,13.5023,13.5023,79100.0
2012-10-17 15:50:00,13.86,13.89,13.86,13.88,132100.0,13.5023,13.5315,13.5023,13.5218,132100.0
2012-10-17 15:55:00,13.88,13.88,13.85,13.88,154100.0,13.5218,13.5218,13.4926,13.5218,154100.0
2012-10-18 09:30:00,13.83,13.91,13.8,13.9,57400.0,13.4731,13.551,13.4438,13.5413,57400.0
2012-10-18 09:35:00,13.91,13.93,13.83,13.83,83800.0,13.551,13.5705,13.4731,13.4731,83800.0
2012-10-18 09:40:00,13.84,13.85,13.74,13.8,167900.0,13.4828,13.4926,13.3854,13.4438,167900.0
2012-10-18 09:45:00,13.81,13.88,13.81,13.81,62600.0,13.4536,13.5218,13.4536,13.4536,62600.0
2012-10-18 09:50:00,13.83,13.83,13.79,13.8,48000.0,13.4731,13.4731,13.4341,13.4438,48000.0
2012-10-18 09:55:00,13.8,13.81,13.79,13.81,39300.0,13.4438,13.4536,13.4341,13.4536,39300.0
2012-10-18 10:00:00,13.82,13.86,13.81,13.84,263300.0,13.4633,13.5023,13.4536,13.4828,263300.0
2012-10-18 10:05:00,13.84,13.88,13.84,13.85,49900.0,13.4828,13.5218,13.4828,13.4926,49900.0
2012-10-18 10:10:00,13.85,13.86,13.79,13.79,76400.0,13.4926,13.5023,13.4341,13.4341,76400.0
2012-10-18 10:15:00,13.78,13.79,13.7,13.7,48500.0,13.4244,13.4341,13.3464,13.3464,48500.0
2012-10-18 10:20:00,13.7,13.74,13.68,13.73,40000.0,13.3464,13.3854,13.3269,13.3757,40000.0
2012-10-18 10:25:00,13.74,13.75,13.72,13.75,22600.0,13.3854,13.3951,13.3659,13.3951,22600.0
2012-10-18 10:30:00,13.75,13.77,13.74,13.75,39400.0,13.3951,13.4146,13.3854,13.3951,39400.0
2012-10-18 10:35:00,13.75,13.76,13.75,13.76,4300.0,13.3951,13.4049,13.3951,13.4049,4300.0
2012-10-18 10:40:00,13.76,13.77,13.75,13.76,24100.0,13.4049,13.4146,13.3951,13.4049,24100.0
2012-10-18 10:45:00,13.77,13.79,13.76,13.79,34300.0,13.4146,13.4341,13.4049,13.4341,34300.0
2012-10-18 10:50:00,13.79,13.79,13.77,13.78,10700.0,13.4341,13.4341,13.4146,13.4244,10700.0
2012-10-18 10:55:00,13.77,13.79,13.76,13.77,33100.0,13.4146,13.4341,13.4049,13.4146,33100.0
2012-10-18 11:00:00,13.77,13.8,13.77,13.8,32800.0,13.4146,13.4438,13.4146,13.4438,32800.0
2012-10-18 11:05:00,13.8,13.8,13.77,13.77,14000.0,13.4438,13.4438,13.4146,13.4146,14000.0
2012-10-18 11:10:00,13.78,13.79,13.77,13.78,19300.0,13.4244,13.4341,13.4146,13.4244,19300.0
2012-10-18 11:15:00,13.78,13.78,13.77,13.78,8300.0,13.4244,13.4244,13.4146,13.4244,8300.0
2012-10-18 11:20:00,13.77,13.79,13.77,13.79,36200.0,13.4146,13.4341,13.4146,13.4341,36200.0
2012-10-18 11:25:00,13.79,13.79,13.74,13.77,39600.0,13.4341,13.4341,13.3854,13.4146,39600.0
2012-10-18 11:30:00,13.77,13.77,13.76,13.76,5400.0,13.4146,13.4146,13.4049,13.4049,5400.0
2012-10-18 11:35:00,13.77,13.79,13.77,13.79,27700.0,13.4146,13.4341,13.4146,13.4341,27700.0
2012-10-18 11:40:00,13.78,13.79,13.78,13.78,5100.0,13.4244,13.4341,13.4244,13.4244,5100.0
2012-10-18 11:45:00,13.78,13.79,13.74,13.74,71200.0,13.4244,13.4341,13.3854,13.3854,71200.0
2012-10-18 11:50:00,13.75,13.75,13.74,13.75,25800.0,13.3951,13.3951,13.3854,13.3951,25800.0
2012-10-18 11:55:00,13.75,13.76,13.75,13.75,42800.0,13.3951,13.4049,13.3951,13.3951,42800.0
2012-10-18 12:00:00,13.76,13.78,13.75,13.77,23700.0,13.4049,13.4244,13.3951,13.4146,23700.0
2012-10-18 12:05:00,13.78,13.78,13.75,13.76,33700.0,13.4244,13.4244,13.3951,13.4049,33700.0
2012-10-18 12:10:00,13.76,13.76,13.75,13.75,10600.0,13.4049,13.4049,13.3951,13.3951,10600.0
2012-10-18 12:15:00,13.75,13.76,13.75,13.76,6800.0,13.3951,13.4049,13.3951,13.4049,6800.0
2012-10-18 12:20:00,13.76,13.77,13.75,13.76,21700.0,13.4049,13.4146,13.3951,13.4049,21700.0
2012-10-18 12:25:00,13.77,13.79,13.77,13.78,28200.0,13.4146,13.4341,13.4146,13.4244,28200.0
2012-10-18 12:30:00,13.78,13.79,13.68,13.71,86400.0,13.4244,13.4341,13.3269,13.3562,86400.0
2012-10-18 12:35:00,13.71,13.75,13.69,13.73,65700.0,13.3562,13.3951,13.3367,13.3757,65700.0
2012-10-18 12:40:00,13.73,13.76,13.72,13.75,163000.0,13.3757,13.4049,13.3659,13.3951,163000.0
2012-10-18 12:45:00,13.74,13.76,13.73,13.74,20000.0,13.3854,13.4049,13.3757,13.3854,20000.0
2012-10-18 12:50:00,13.74,13.76,13.71,13.71,49100.0,13.3854,13.4049,13.3562,13.3562,49100.0
2012-10-18 12:55:00,13.72,13.73,13.7,13.71,35200.0,13.3659,13.3757,13.3464,13.3562,35200.0
2012-10-18 13:00:00,13.73,13.73,13.7,13.71,23600.0,13.3757,13.3757,13.3464,13.3562,23600.0
2012-10-18 13:05:00,13.71,13.72,13.69,13.69,54200.0,13.3562,13.3659,13.3367,13.3367,54200.0
2012-10-18 13:10:00,13.69,13.7,13.67,13.7,23000.0,13.3367,13.3464,13.3172,13.3464,23000.0
2012-10-18 13:15:00,13.69,13.7,13.68,13.69,23700.0,13.3367,13.3464,13.3269,13.3367,23700.0
2012-10-18 13:20:00,13.7,13.71,13.69,13.7,18100.0,13.3464,13.3562,13.3367,13.3464,18100.0
2012-10-18 13:25:00,13.71,13.76,13.71,13.76,26200.0,13.3562,13.4049,13.3562,13.4049,26200.0
2012-10-18 13:30:00,13.75,13.76,13.74,13.76,79900.0,13.3951,13.4049,13.3854,13.4049,79900.0
2012-10-18 13:35:00,13.76,13.79,13.75,13.75,48500.0,13.4049,13.4341,13.3951,13.3951,48500.0
2012-10-18 13:40:00,13.75,13.76,13.73,13.75,34400.0,13.3951,13.4049,13.3757,13.3951,34400.0
2012-10-18 13:45:00,13.75,13.77,13.74,13.75,24300.0,13.3951,13.4146,13.3854,13.3951,24300.0
2012-10-18 13:50:00,13.75,13.77,13.75,13.76,26100.0,13.3951,13.4146,13.3951,13.4049,26100.0
2012-10-18 13:55:00,13.75,13.76,13.73,13.73,21600.0,13.3951,13.4049,13.3757,13.3757,21600.0
2012-10-18 14:00:00,13.74,13.78,13.74,13.78,25900.0,13.3854,13.4244,13.3854,13.4244,25900.0
2012-10-18 14:05:00,13.79,13.8,13.76,13.76,38900.0,13.4341,13.4438,13.4049,13.4049,38900.0
2012-10-18 14:10:00,13.76,13.77,13.75,13.75,14100.0,13.4049,13.4146,13.3951,13.3951,14100.0
2012-10-18 14:15:00,13.76,13.78,13.76,13.78,14500.0,13.4049,13.4244,13.4049,13.4244,14500.0
2012-10-18 14:20:00,13.78,13.78,13.75,13.75,20400.0,13.4244,13.4244,13.3951,13.3951,20400.0
2012-10-18 14:25:00,13.75,13.76,13.74,13.74,12700.0,13.3951,13.4049,13.3854,13.3854,12700.0
2012-10-18 14:30:00,13.75,13.75,13.73,13.73,21000.0,13.3951,13.3951,13.3757,13.3757,21000.0
2012-10-18 14:35:00,13.73,13.77,13.72,13.76,146600.0,13.3757,13.4146,13.3659,13.4049,146600.0
2012-10-18 14:40:00,13.77,13.77,13.74,13.74,11600.0,13.4146,13.4146,13.3854,13.3854,11600.0
2012-10-18 14:45:00,13.74,13.77,13.74,13.76,25200.0,13.3854,13.4146,13.3854,13.4049,25200.0
2012-10-18 14:50:00,13.76,13.79,13.75,13.78,43500.0,13.4049,13.4341,13.3951,13.4244,43500.0
2012-10-18 14:55:00,13.78,13.79,13.77,13.78,15300.0,13.4244,13.4341,13.4146,13.4244,15300.0
2012-10-18 15:00:00,13.77,13.78,13.75,13.76,37500.0,13.4146,13.4244,13.3951,13.4049,37500.0
2012-10-18 15:05:00,13.76,13.78,13.74,13.78,70200.0,13.4049,13.4244,13.3854,13.4244,70200.0
2012-10-18 15:10:00,13.77,13.78,13.76,13.77,28800.0,13.4146,13.4244,13.4049,13.4146,28800.0
2012-10-18 15:15:00,13.76,13.78,13.76,13.78,10200.0,13.4049,13.4244,13.4049,13.4244,10200.0
2012-10-18 15:20:00,13.78,13.8,13.76,13.78,50700.0,13.4244,13.4438,13.4049,13.4244,50700.0
2012-10-18 15:25:00,13.78,13.8,13.76,13.78,62200.0,13.4244,13.4438,13.4049,13.4244,62200.0
2012-10-18 15:30:00,13.79,13.82,13.79,13.81,43500.0,13.4341,13.4633,13.4341,13.4536,43500.0
2012-10-18 15:35:00,13.81,13.83,13.8,13.83,26500.0,13.4536,13.4731,13.4438,13.4731,26500.0
2012-10-18 15:40:00,13.82,13.83,13.79,13.82,63800.0,13.4633,13.4731,13.4341,13.4633,63800.0
2012-10-18 15:45:00,13.82,13.83,13.81,13.82,31800.0,13.4633,13.4731,13.4536,13.4633,31800.0
2012-10-18 15:50:00,13.81,13.84,13.81,13.84,49900.0,13.4536,13.4828,13.4536,13.4828,49900.0
2012-10-18 15:55:00,13.84,13.84,13.8,13.82,146400.0,13.4828,13.4828,13.4438,13.4633,146400.0
2012-10-19 09:30:00,13.74,13.79,13.67,13.73,423600.0,13.3854,13.4341,13.3172,13.3757,423600.0
2012-10-19 09:35:00,13.75,13.78,13.71,13.71,25100.0,13.3951,13.4244,13.3562,13.3562,25100.0
2012-10-19 09:40:00,13.71,13.71,13.63,13.65,32100.0,13.3562,13.3562,13.2782,13.2977,32100.0
2012-10-19 09:45:00,13.65,13.65,13.61,13.64,45800.0,13.2977,13.2977,13.2587,13.288,45800.0
2012-10-19 09:50:00,13.64,13.65,13.61,13.64,21000.0,13.288,13.2977,13.2587,13.288,21000.0
2012-10-19 09:55:00,13.64,13.66,13.63,13.65,12900.0,13.288,13.3075,13.2782,13.2977,12900.0
2012-10-19 10:00:00,13.65,13.65,13.58,13.59,42100.0,13.2977,13.2977,13.2295,13.2393,42100.0
2012-10-19 10:05:00,13.59,13.63,13.58,13.63,17500.0,13.2393,13.2782,13.2295,13.2782,17500.0
2012-10-19 10:10:00,13.63,13.64,13.56,13.57,136000.0,13.2782,13.288,13.21,13.2198,136000.0
2012-10-19 10:15:00,13.57,13.6,13.51,13.52,44100.0,13.2198,13.249,13.1613,13.1711,44100.0
2012-10-19 10:20:00,13.51,13.54,13.51,13.53,18300.0,13.1613,13.1906,13.1613,13.1808,18300.0
2012-10-19 10:25:00,13.53,13.54,13.51,13.54,11300.0,13.1808,13.1906,13.1613,13.1906,11300.0
2012-10-19 10:30:00,13.54,13.54,13.48,13.48,33900.0,13.1906,13.1906,13.1321,13.1321,33900.0
2012-10-19 10:35:00,13.49,13.5,13.49,13.5,78300.0,13.1418,13.1516,13.1418,13.1516,78300.0
2012-10-19 10:40:00,13.5,13.5,13.47,13.48,70100.0,13.1516,13.1516,13.1224,13.1321,70100.0
2012-10-19 10:45:00,13.48,13.48,13.43,13.43,28400.0,13.1321,13.1321,13.0834,13.0834,28400.0
2012-10-19 10:50:00,13.43,13.43,13.39,13.39,27100.0,13.0834,13.0834,13.0444,13.0444,27100.0
2012-10-19 10:55:00,13.39,13.42,13.39,13.42,33400.0,13.0444,13.0737,13.0444,13.0737,33400.0
2012-10-19 11:00:00,13.42,13.43,13.41,13.42,10200.0,13.0737,13.0834,13.0639,13.0737,10200.0
2012-10-19 11:05:00,13.43,13.43,13.37,13.37,37800.0,13.0834,13.0834,13.0249,13.0249,37800.0
2012-10-19 11:10:00,13.37,13.38,13.32,13.33,24200.0,13.0249,13.0347,12.9762,12.986,24200.0
2012-10-19 11:15:00,13.32,13.33,13.3,13.33,25200.0,12.9762,12.986,12.9567,12.986,25200.0
2012-10-19 11:20:00,13.33,13.33,13.24,13.26,191700.0,12.986,12.986,12.8983,12.9178,191700.0
2012-10-19 11:25:00,13.25,13.34,13.25,13.27,289000.0,12.908,12.9957,12.908,12.9275,289000.0
2012-10-19 11:30:00,13.28,13.28,13.26,13.27,93900.0,12.9373,12.9373,12.9178,12.9275,93900.0
2012-10-19 11:35:00,13.26,13.27,13.26,13.27,20400.0,12.9178,12.9275,12.9178,12.9275,20400.0
2012-10-19 11:40:00,13.27,13.31,13.26,13.3,77400.0,12.9275,12.9665,12.9178,12.9567,77400.0
2012-10-19 11:45:00,13.31,13.31,13.29,13.3,71700.0,12.9665,12.9665,12.947,12.9567,71700.0
2012-10-19 11:50:00,13.29,13.3,13.27,13.29,101500.0,12.947,12.9567,12.9275,12.947,101500.0
2012-10-19 11:55:00,13.28,13.29,13.27,13.27,40200.0,12.9373,12.947,12.9275,12.9275,40200.0
2012-10-19 12:00:00,13.27,13.28,13.26,13.27,16200.0,12.9275,12.9373,12.9178,12.9275,16200.0
2012-10-19 12:05:00,13.27,13.27,13.21,13.21,74500.0,12.9275,12.9275,12.8691,12.8691,74500.0
2012-10-19 12:10:00,13.21,13.24,13.21,13.24,77300.0,12.8691,12.8983,12.8691,12.8983,77300.0
2012-10-19 12:15:00,13.24,13.24,13.18,13.19,64500.0,12.8983,12.8983,12.8398,12.8496,64500.0
2012-10-19 12:20:00,13.19,13.23,13.18,13.22,29600.0,12.8496,12.8886,12.8398,12.8788,29600.0
2012-10-19 12:25:00,13.21,13.21,13.16,13.16,50500.0,12.8691,12.8691,12.8204,12.8204,50500.0
2012-10-19 12:30:00,13.16,13.17,13.15,13.16,46000.0,12.8204,12.8301,12.8106,12.8204,46000.0
2012-10-19 12:35:00,13.16,13.2,13.15,13.2,47300.0,12.8204,12.8593,12.8106,12.8593,47300.0
2012-10-19 12:40:00,13.2,13.21,13.19,13.2,66600.0,12.8593,12.8691,12.8496,12.8593,66600.0
2012-10-19 12:45:00,13.2,13.2,13.19,13.19,5800.0,12.8593,12.8593,12.8496,12.8496,5800.0
2012-10-19 12:50:00,13.2,13.2,13.17,13.17,40000.0,12.8593,12.8593,12.8301,12.8301,40000.0
2012-10-19 12:55:00,13.17,13.18,13.16,13.17,42200.0,12.8301,12.8398,12.8204,12.8301,42200.0
2012-10-19 13:00:00,13.17,13.19,13.16,13.19,34600.0,12.8301,12.8496,12.8204,12.8496,34600.0
2012-10-19 13:05:00,13.19,13.2,13.19,13.2,55600.0,12.8496,12.8593,12.8496,12.8593,55600.0
2012-10-19 13:10:00,13.2,13.22,13.19,13.2,70300.0,12.8593,12.8788,12.8496,12.8593,70300.0
2012-10-19 13:15:00,13.21,13.21,13.19,13.19,27400.0,12.8691,12.8691,12.8496,12.8496,27400.0
2012-10-19 13:20:00,13.2,13.2,13.17,13.17,15800.0,12.8593,12.8593,12.8301,12.8301,15800.0
2012-10-19 13:25:00,13.17,13.18,13.12,13.13,87800.0,12.8301,12.8398,12.7814,12.7911,87800.0
2012-10-19 13:30:00,13.12,13.13,13.11,13.11,43500.0,12.7814,12.7911,12.7717,12.7717,43500.0
2012-10-19 13:35:00,13.11,13.11,13.09,13.09,28200.0,12.7717,12.7717,12.7522,12.7522,28200.0
2012-10-19 13:40:00,13.1,13.1,13.07,13.08,74300.0,12.7619,12.7619,12.7327,12.7424,74300.0
2012-10-19 13:45:00,13.08,13.08,13.02,13.03,104900.0,12.7424,12.7424,12.684,12.6937,104900.0
2012-10-19 13:50:00,13.04,13.06,13.04,13.05,40800.0,12.7035,12.7229,12.7035,12.7132,40800.0
2012-10-19 13:55:00,13.04,13.05,13.0,13.03,93700.0,12.7035,12.7132,12.6645,12.6937,93700.0
2012-10-19 14:00:00,13.03,13.07,13.03,13.07,53700.0,12.6937,12.7327,12.6937,12.7327,53700.0
2012-10-19 14:05:00,13.07,13.13,13.07,13.11,110000.0,12.7327,12.7911,12.7327,12.7717,110000.0
2012-10-19 14:10:00,13.1,13.19,13.1,13.18,263300.0,12.7619,12.8496,12.7619,12.8398,263300.0
2012-10-19 14:15:00,13.18,13.18,13.13,13.13,65300.0,12.8398,12.8398,12.7911,12.7911,65300.0
2012-10-19 14:20:00,13.13,13.13,13.11,13.11,22800.0,12.7911,12.7911,12.7717,12.7717,22800.0
2012-10-19 14:25:00,13.12,13.12,13.06,13.07,68900.0,12.7814,12.7814,12.7229,12.7327,68900.0
2012-10-19 14:30:00,13.07,13.11,13.06,13.11,47600.0,12.7327,12.7717,12.7229,12.7717,47600.0
2012-10-19 14:35:00,13.11,13.14,13.11,13.11,89400.0,12.7717,12.8009,12.7717,12.7717,89400.0
2012-10-19 14:40:00,13.11,13.12,13.09,13.11,78700.0,12.7717,12.7814,12.7522,12.7717,78700.0
2012-10-19 14:45:00,13.11,13.11,13.09,13.1,52500.0,12.7717,12.7717,12.7522,12.7619,52500.0
2012-10-19 14:50:00,13.1,13.1,13.07,13.08,47500.0,12.7619,12.7619,12.7327,12.7424,47500.0
2012-10-19 14:55:00,13.09,13.12,13.08,13.12,52800.0,12.7522,12.7814,12.7424,12.7814,52800.0
2012-10-19 15:00:00,13.12,13.12,13.1,13.11,24900.0,12.7814,12.7814,12.7619,12.7717,24900.0
2012-10-19 15:05:00,13.1,13.11,13.09,13.1,38500.0,12.7619,12.7717,12.7522,12.7619,38500.0
2012-10-19 15:10:00,13.09,13.1,13.09,13.09,27200.0,12.7522,12.7619,12.7522,12.7522,27200.0
2012-10-19 15:15:00,13.09,13.11,13.09,13.1,67500.0,12.7522,12.7717,12.7522,12.7619,67500.0
2012-10-19 15:20:00,13.1,13.13,13.1,13.13,55800.0,12.7619,12.7911,12.7619,12.7911,55800.0
2012-10-19 15:25:00,13.13,13.13,13.09,13.09,87600.0,12.7911,12.7911,12.7522,12.7522,87600.0
2012-10-19 15:30:00,13.09,13.1,13.08,13.1,55300.0,12.7522,12.7619,12.7424,12.7619,55300.0
2012-10-19 15:35:00,13.11,13.12,13.1,13.12,55500.0,12.7717,12.7814,12.7619,12.7814,55500.0
2012-10-19 15:40:00,13.11,13.12,13.08,13.09,109500.0,12.7717,12.7814,12.7424,12.7522,109500.0
2012-10-19 15:45:00,13.09,13.09,13.08,13.08,94500.0,12.7522,12.7522,12.7424,12.7424,94500.0
2012-10-19 15:50:00,13.09,13.13,13.09,13.12,296300.0,12.7522,12.7911,12.7522,12.7814,296300.0
2012-10-19 15:55:00,13.12,13.12,13.06,13.08,432900.0,12.7814,12.7814,12.7229,12.7424,432900.0
2012-10-22 09:30:00,13.14,13.24,13.06,13.24,62500.0,12.8009,12.8983,12.7229,12.8983,62500.0
2012-10-22 09:35:00,13.24,13.3,13.23,13.25,117700.0,12.8983,12.9567,12.8886,12.908,117700.0
2012-10-22 09:40:00,13.25,13.26,13.21,13.24,98800.0,12.908,12.9178,12.8691,12.8983,98800.0
2012-10-22 09:45:00,13.24,13.25,13.21,13.23,459300.0,12.8983,12.908,12.8691,12.8886,459300.0
2012-10-22 09:50:00,13.23,13.23,13.15,13.17,331100.0,12.8886,12.8886,12.8106,12.8301,331100.0
2012-10-22 09:55:00,13.17,13.17,13.1,13.13,147900.0,12.8301,12.8301,12.7619,12.7911,147900.0
2012-10-22 10:00:00,13.14,13.16,13.12,13.15,154700.0,12.8009,12.8204,12.7814,12.8106,154700.0
2012-10-22 10:05:00,13.15,13.16,13.13,13.15,89800.0,12.8106,12.8204,12.7911,12.8106,89800.0
2012-10-22 10:10:00,13.15,13.21,13.14,13.17,46500.0,12.8106,12.8691,12.8009,12.8301,46500.0
2012-10-22 10:15:00,13.16,13.16,13.13,13.13,36000.0,12.8204,12.8204,12.7911,12.7911,36000.0
2012-10-22 10:20:00,13.14,13.15,13.12,13.14,36500.0,12.8009,12.8106,12.7814,12.8009,36500.0
2012-10-22 10:25:00,13.13,13.15,13.11,13.14,35500.0,12.7911,12.8106,12.7717,12.8009,35500.0
2012-10-22 10:30:00,13.14,13.14,13.11,13.12,42900.0,12.8009,12.8009,12.7717,12.7814,42900.0
2012-10-22 10:35:00,13.12,13.13,13.08,13.09,46600.0,12.7814,12.7911,12.7424,12.7522,46600.0
2012-10-22 10:40:00,13.09,13.09,13.07,13.08,25600.0,12.7522,12.7522,12.7327,12.7424,25600.0
2012-10-22 10:45:00,13.08,13.08,13.05,13.06,60200.0,12.7424,12.7424,12.7132,12.7229,60200.0
2012-10-22 10:50:00,13.07,13.07,13.06,13.06,41000.0,12.7327,12.7327,12.7229,12.7229,41000.0
2012-10-22 10:55:00,13.06,13.06,13.05,13.06,10700.0,12.7229,12.7229,12.7132,12.7229,10700.0
2012-10-22 11:00:00,13.06,13.07,13.05,13.07,25300.0,12.7229,12.7327,12.7132,12.7327,25300.0
2012-10-22 11:05:00,13.07,13.08,13.02,13.02,69200.0,12.7327,12.7424,12.684,12.684,69200.0
2012-10-22 11:10:00,13.02,13.03,12.98,13.01,211800.0,12.684,12.6937,12.645,12.6742,211800.0
2012-10-22 11:15:00,13.01,13.04,13.01,13.01,37600.0,12.6742,12.7035,12.6742,12.6742,37600.0
2012-10-22 11:20:00,13.02,13.02,13.0,13.0,55100.0,12.684,12.684,12.6645,12.6645,55100.0
2012-10-22 11:25:00,13.01,13.01,12.98,12.99,80800.0,12.6742,12.6742,12.645,12.6547,80800.0
2012-10-22 11:30:00,12.99,13.01,12.97,12.98,24800.0,12.6547,12.6742,12.6353,12.645,24800.0
2012-10-22 11:35:00,12.98,13.01,12.98,13.01,34800.0,12.645,12.6742,12.645,12.6742,34800.0
2012-10-22 11:40:00,13.01,13.04,13.0,13.01,32900.0,12.6742,12.7035,12.6645,12.6742,32900.0
2012-10-22 11:45:00,13.01,13.02,13.0,13.02,15200.0,12.6742,12.684,12.6645,12.684,15200.0
2012-10-22 11:50:00,13.02,13.02,13.0,13.01,15300.0,12.684,12.684,12.6645,12.6742,15300.0
2012-10-22 11:55:00,13.01,13.01,13.0,13.01,40900.0,12.6742,12.6742,12.6645,12.6742,40900.0
2012-10-22 12:00:00,13.0,13.01,13.0,13.01,21100.0,12.6645,12.6742,12.6645,12.6742,21100.0
2012-10-22 12:05:00,13.01,13.03,13.01,13.02,30400.0,12.6742,12.6937,12.6742,12.684,30400.0
2012-10-22 12:10:00,13.03,13.03,13.01,13.02,12100.0,12.6937,12.6937,12.6742,12.684,12100.0
2012-10-22 12:15:00,13.02,13.02,13.01,13.01,16200.0,12.684,12.684,12.6742,12.6742,16200.0
2012-10-22 12:20:00,13.01,13.03,13.0,13.03,23200.0,12.6742,12.6937,12.6645,12.6937,23200.0
2012-10-22 12:25:00,13.03,13.03,13.02,13.02,20300.0,12.6937,12.6937,12.684,12.684,20300.0
2012-10-22 12:30:00,13.02,13.03,13.0,13.0,51000.0,12.684,12.6937,12.6645,12.6645,51000.0
2012-10-22 12:35:00,13.0,13.01,12.98,13.0,107000.0,12.6645,12.6742,12.645,12.6645,107000.0
2012-10-22 12:40:00,13.0,13.0,12.99,13.0,5500.0,12.6645,12.6645,12.6547,12.6645,5500.0
2012-10-22 12:45:00,13.0,13.0,12.99,13.0,38600.0,12.6645,12.6645,12.6547,12.6645,38600.0
2012-10-22 12:50:00,13.0,13.0,12.98,12.99,19800.0,12.6645,12.6645,12.645,12.6547,19800.0
2012-10-22 12:55:00,12.99,12.99,12.93,12.94,106600.0,12.6547,12.6547,12.5963,12.606,106600.0
2012-10-22 13:00:00,12.94,12.97,12.92,12.94,190100.0,12.606,12.6353,12.5866,12.606,190100.0
2012-10-22 13:05:00,12.94,12.94,12.92,12.93,24000.0,12.606,12.606,12.5866,12.5963,24000.0
2012-10-22 13:10:00,12.92,12.94,12.89,12.93,122800.0,12.5866,12.606,12.5573,12.5963,122800.0
2012-10-22 13:15:00,12.93,12.97,12.93,12.96,56600.0,12.5963,12.6353,12.5963,12.6255,56600.0
2012-10-22 13:20:00,12.97,12.99,12.95,12.97,90700.0,12.6353,12.6547,12.6158,12.6353,90700.0
2012-10-22 13:25:00,12.97,12.98,12.95,12.97,21900.0,12.6353,12.645,12.6158,12.6353,21900.0
2012-10-22 13:30:00,12.96,13.0,12.95,13.0,45500.0,12.6255,12.6645,12.6158,12.6645,45500.0
2012-10-22 13:35:00,12.99,13.0,12.97,13.0,31100.0,12.6547,12.6645,12.6353,12.6645,31100.0
2012-10-22 13:40:00,13.0,13.0,12.96,12.99,37200.0,12.6645,12.6645,12.6255,12.6547,37200.0
2012-10-22 13:45:00,12.99,13.01,12.99,13.01,39300.0,12.6547,12.6742,12.6547,12.6742,39300.0
2012-10-22 13:50:00,13.01,13.02,13.0,13.0,56000.0,12.6742,12.684,12.6645,12.6645,56000.0
2012-10-22 13:55:00,13.0,13.0,12.99,13.0,14900.0,12.6645,12.6645,12.6547,12.6645,14900.0
2012-10-22 14:00:00,13.0,13.01,12.99,13.0,76800.0,12.6645,12.6742,12.6547,12.6645,76800.0
2012-10-22 14:05:00,13.0,13.02,12.99,13.02,199800.0,12.6645,12.684,12.6547,12.684,199800.0
2012-10-22 14:10:00,13.01,13.01,13.0,13.01,36500.0,12.6742,12.6742,12.6645,12.6742,36500.0
2012-10-22 14:15:00,13.01,13.02,13.01,13.02,153700.0,12.6742,12.684,12.6742,12.684,153700.0
2012-10-22 14:20:00,13.02,13.03,13.02,13.02,14400.0,12.684,12.6937,12.684,12.684,14400.0
2012-10-22 14:25:00,13.02,13.02,13.01,13.02,48800.0,12.684,12.684,12.6742,12.684,48800.0
2012-10-22 14:30:00,13.02,13.04,13.02,13.03,54400.0,12.684,12.7035,12.684,12.6937,54400.0
2012-10-22 14:35:00,13.03,13.04,13.02,13.02,20300.0,12.6937,12.7035,12.684,12.684,20300.0
2012-10-22 14:40:00,13.03,13.06,13.02,13.06,47200.0,12.6937,12.7229,12.684,12.7229,47200.0
2012-10-22 14:45:00,13.05,13.06,13.03,13.03,102300.0,12.7132,12.7229,12.6937,12.6937,102300.0
2012-10-22 14:50:00,13.04,13.05,13.03,13.03,64900.0,12.7035,12.7132,12.6937,12.6937,64900.0
2012-10-22 14:55:00,13.03,13.04,13.03,13.04,4400.0,12.6937,12.7035,12.6937,12.7035,4400.0
2012-10-22 15:00:00,13.04,13.04,13.01,13.01,88900.0,12.7035,12.7035,12.6742,12.6742,88900.0
2012-10-22 15:05:00,13.02,13.02,13.01,13.01,4300.0,12.684,12.684,12.6742,12.6742,4300.0
2012-10-22 15:10:00,13.02,13.07,13.02,13.04,73400.0,12.684,12.7327,12.684,12.7035,73400.0
2012-10-22 15:15:00,13.05,13.05,13.02,13.03,19100.0,12.7132,12.7132,12.684,12.6937,19100.0
2012-10-22 15:20:00,13.03,13.05,13.03,13.04,18700.0,12.6937,12.7132,12.6937,12.7035,18700.0
2012-10-22 15:25:00,13.05,13.06,13.04,13.05,47900.0,12.7132,12.7229,12.7035,12.7132,47900.0
2012-10-22 15:30:00,13.05,13.06,13.02,13.03,58000.0,12.7132,12.7229,12.684,12.6937,58000.0
2012-10-22 15:35:00,13.03,13.04,13.03,13.04,54700.0,12.6937,12.7035,12.6937,12.7035,54700.0
2012-10-22 15:40:00,13.03,13.04,13.02,13.04,38100.0,12.6937,12.7035,12.684,12.7035,38100.0
2012-10-22 15:45:00,13.03,13.04,13.01,13.02,97600.0,12.6937,12.7035,12.6742,12.684,97600.0
2012-10-22 15:50:00,13.03,13.06,13.02,13.03,171300.0,12.6937,12.7229,12.684,12.6937,171300.0
2012-10-22 15:55:00,13.04,13.06,13.03,13.04,205400.0,12.7035,12.7229,12.6937,12.7035,205400.0
2012-10-23 09:30:00,12.88,12.91,12.81,12.84,56400.0,12.5476,12.5768,12.4794,12.5086,56400.0
2012-10-23 09:35:00,12.84,12.84,12.78,12.82,58100.0,12.5086,12.5086,12.4502,12.4891,58100.0
2012-10-23 09:40:00,12.82,12.84,12.81,12.84,70100.0,12.4891,12.5086,12.4794,12.5086,70100.0
2012-10-23 09:45:00,12.84,12.87,12.81,12.87,74100.0,12.5086,12.5378,12.4794,12.5378,74100.0
2012-10-23 09:50:00,12.87,12.89,12.84,12.86,94100.0,12.5378,12.5573,12.5086,12.5281,94100.0
2012-10-23 09:55:00,12.85,12.89,12.84,12.88,32300.0,12.5184,12.5573,12.5086,12.5476,32300.0
2012-10-23 10:00:00,12.87,12.9,12.85,12.89,140000.0,12.5378,12.5671,12.5184,12.5573,140000.0
2012-10-23 10:05:00,12.9,12.9,12.87,12.88,52700.0,12.5671,12.5671,12.5378,12.5476,52700.0
2012-10-23 10:10:00,12.88,12.89,12.86,12.87,85000.0,12.5476,12.5573,12.5281,12.5378,85000.0
2012-10-23 10:15:00,12.87,12.87,12.81,12.85,46200.0,12.5378,12.5378,12.4794,12.5184,46200.0
2012-10-23 10:20:00,12.85,12.87,12.83,12.84,76100.0,12.5184,12.5378,12.4989,12.5086,76100.0
2012-10-23 10:25:00,12.83,12.84,12.82,12.84,26100.0,12.4989,12.5086,12.4891,12.5086,26100.0
2012-10-23 10:30:00,12.83,12.84,12.75,12.76,48300.0,12.4989,12.5086,12.4209,12.4307,48300.0
2012-10-23 10:35:00,12.77,12.78,12.71,12.71,44300.0,12.4404,12.4502,12.382,12.382,44300.0
2012-10-23 10:40:00,12.73,12.76,12.71,12.73,102300.0,12.4015,12.4307,12.382,12.4015,102300.0
2012-10-23 10:45:00,12.74,12.77,12.74,12.75,35800.0,12.4112,12.4404,12.4112,12.4209,35800.0
2012-10-23 10:50:00,12.76,12.77,12.74,12.75,31200.0,12.4307,12.4404,12.4112,12.4209,31200.0
2012-10-23 10:55:00,12.74,12.78,12.73,12.78,40200.0,12.4112,12.4502,12.4015,12.4502,40200.0
2012-10-23 11:00:00,12.77,12.82,12.77,12.79,34000.0,12.4404,12.4891,12.4404,12.4599,34000.0
2012-10-23 11:05:00,12.79,12.81,12.78,12.78,25100.0,12.4599,12.4794,12.4502,12.4502,25100.0
2012-10-23 11:10:00,12.78,12.82,12.78,12.81,17700.0,12.4502,12.4891,12.4502,12.4794,17700.0
2012-10-23 11:15:00,12.81,12.85,12.81,12.84,32300.0,12.4794,12.5184,12.4794,12.5086,32300.0
2012-10-23 11:20:00,12.84,12.84,12.82,12.84,41200.0,12.5086,12.5086,12.4891,12.5086,41200.0
2012-10-23 11:25:00,12.84,12.86,12.84,12.85,47900.0,12.5086,12.5281,12.5086,12.5184,47900.0
2012-10-23 11:30:00,12.85,12.87,12.84,12.85,25100.0,12.5184,12.5378,12.5086,12.5184,25100.0
2012-10-23 11:35:00,12.85,12.85,12.82,12.82,45000.0,12.5184,12.5184,12.4891,12.4891,45000.0
2012-10-23 11:40:00,12.83,12.83,12.81,12.81,22100.0,12.4989,12.4989,12.4794,12.4794,22100.0
2012-10-23 11:45:00,12.82,12.86,12.82,12.85,33700.0,12.4891,12.5281,12.4891,12.5184,33700.0
2012-10-23 11:50:00,12.86,12.86,12.85,12.86,25100.0,12.5281,12.5281,12.5184,12.5281,25100.0
2012-10-23 11:55:00,12.86,12.86,12.84,12.85,29400.0,12.5281,12.5281,12.5086,12.5184,29400.0
2012-10-23 12:00:00,12.85,12.86,12.84,12.84,42800.0,12.5184,12.5281,12.5086,12.5086,42800.0
2012-10-23 12:05:00,12.84,12.85,12.84,12.85,28400.0,12.5086,12.5184,12.5086,12.5184,28400.0
2012-10-23 12:10:00,12.85,12.89,12.85,12.89,65700.0,12.5184,12.5573,12.5184,12.5573,65700.0
2012-10-23 12:15:00,12.89,12.94,12.88,12.94,120200.0,12.5573,12.606,12.5476,12.606,120200.0
2012-10-23 12:20:00,12.95,12.96,12.92,12.96,79300.0,12.6158,12.6255,12.5866,12.6255,79300.0
2012-10-23 12:25:00,12.96,12.97,12.95,12.97,15800.0,12.6255,12.6353,12.6158,12.6353,15800.0
2012-10-23 12:30:00,12.96,12.99,12.96,12.97,50400.0,12.6255,12.6547,12.6255,12.6353,50400.0
2012-10-23 12:35:00,12.97,13.02,12.97,13.0,81900.0,12.6353,12.684,12.6353,12.6645,81900.0
2012-10-23 12:40:00,13.01,13.07,13.0,13.07,47400.0,12.6742,12.7327,12.6645,12.7327,47400.0
2012-10-23 12:45:00,13.07,13.1,13.06,13.1,47400.0,12.7327,12.7619,12.7229,12.7619,47400.0
2012-10-23 12:50:00,13.1,13.1,13.05,13.06,26800.0,12.7619,12.7619,12.7132,12.7229,26800.0
2012-10-23 12:55:00,13.06,13.06,13.02,13.03,26700.0,12.7229,12.7229,12.684,12.6937,26700.0
2012-10-23 13:00:00,13.04,13.05,13.02,13.02,53400.0,12.7035,12.7132,12.684,12.684,53400.0
2012-10-23 13:05:00,13.02,13.02,12.99,13.0,73300.0,12.684,12.684,12.6547,12.6645,73300.0
2012-10-23 13:10:00,13.0,13.0,12.96,12.96,13800.0,12.6645,12.6645,12.6255,12.6255,13800.0
2012-10-23 13:15:00,12.96,12.98,12.9,12.9,85200.0,12.6255,12.645,12.5671,12.5671,85200.0
2012-10-23 13:20:00,12.9,12.95,12.9,12.95,46800.0,12.5671,12.6158,12.5671,12.6158,46800.0
2012-10-23 13:25:00,12.95,12.95,12.92,12.93,35900.0,12.6158,12.6158,12.5866,12.5963,35900.0
2012-10-23 13:30:00,12.93,12.93,12.92,12.92,6900.0,12.5963,12.5963,12.5866,12.5866,6900.0
2012-10-23 13:35:00,12.92,12.94,12.92,12.93,32800.0,12.5866,12.606,12.5866,12.5963,32800.0
2012-10-23 13:40:00,12.93,12.93,12.92,12.92,18000.0,12.5963,12.5963,12.5866,12.5866,18000.0
2012-10-23 13:45:00,12.92,12.92,12.86,12.87,42300.0,12.5866,12.5866,12.5281,12.5378,42300.0
2012-10-23 13:50:00,12.88,12.89,12.86,12.89,34100.0,12.5476,12.5573,12.5281,12.5573,34100.0
2012-10-23 13:55:00,12.9,12.9,12.79,12.79,107600.0,12.5671,12.5671,12.4599,12.4599,107600.0
2012-10-23 14:00:00,12.8,12.81,12.79,12.8,99000.0,12.4697,12.4794,12.4599,12.4697,99000.0
2012-10-23 14:05:00,12.8,12.81,12.76,12.76,69500.0,12.4697,12.4794,12.4307,12.4307,69500.0
2012-10-23 14:10:00,12.76,12.77,12.71,12.71,45300.0,12.4307,12.4404,12.382,12.382,45300.0
2012-10-23 14:15:00,12.71,12.74,12.71,12.73,43600.0,12.382,12.4112,12.382,12.4015,43600.0
2012-10-23 14:20:00,12.73,12.75,12.71,12.74,86300.0,12.4015,12.4209,12.382,12.4112,86300.0
2012-10-23 14:25:00,12.74,12.75,12.69,12.7,112800.0,12.4112,12.4209,12.3625,12.3722,112800.0
2012-10-23 14:30:00,12.7,12.71,12.68,12.69,70700.0,12.3722,12.382,12.3528,12.3625,70700.0
2012-10-23 14:35:00,12.69,12.72,12.68,12.71,80000.0,12.3625,12.3917,12.3528,12.382,80000.0
2012-10-23 14:40:00,12.71,12.77,12.71,12.75,97600.0,12.382,12.4404,12.382,12.4209,97600.0
2012-10-23 14:45:00,12.75,12.8,12.75,12.8,31000.0,12.4209,12.4697,12.4209,12.4697,31000.0
2012-10-23 14:50:00,12.79,12.79,12.75,12.77,51900.0,12.4599,12.4599,12.4209,12.4404,51900.0
2012-10-23 14:55:00,12.77,12.79,12.76,12.79,28300.0,12.4404,12.4599,12.4307,12.4599,28300.0
2012-10-23 15:00:00,12.79,12.82,12.79,12.8,59600.0,12.4599,12.4891,12.4599,12.4697,59600.0
2012-10-23 15:05:00,12.81,12.81,12.78,12.78,83300.0,12.4794,12.4794,12.4502,12.4502,83300.0
2012-10-23 15:10:00,12.79,12.8,12.78,12.8,59800.0,12.4599,12.4697,12.4502,12.4697,59800.0
2012-10-23 15:15:00,12.79,12.82,12.79,12.81,81400.0,12.4599,12.4891,12.4599,12.4794,81400.0
2012-10-23 15:20:00,12.81,12.83,12.8,12.83,67800.0,12.4794,12.4989,12.4697,12.4989,67800.0
2012-10-23 15:25:00,12.83,12.85,12.78,12.78,122400.0,12.4989,12.5184,12.4502,12.4502,122400.0
2012-10-23 15:30:00,12.78,12.8,12.73,12.74,89300.0,12.4502,12.4697,12.4015,12.4112,89300.0
2012-10-23 15:35:00,12.75,12.77,12.74,12.75,99500.0,12.4209,12.4404,12.4112,12.4209,99500.0
2012-10-23 15:40:00,12.76,12.78,12.75,12.76,75100.0,12.4307,12.4502,12.4209,12.4307,75100.0
2012-10-23 15:45:00,12.77,12.78,12.76,12.78,90800.0,12.4404,12.4502,12.4307,12.4502,90800.0
2012-10-23 15:50:00,12.78,12.79,12.75,12.77,161200.0,12.4502,12.4599,12.4209,12.4404,161200.0
2012-10-23 15:55:00,12.77,12.77,12.75,12.75,282900.0,12.4404,12.4404,12.4209,12.4209,282900.0
2012-10-24 09:30:00,12.84,12.94,12.76,12.93,1023000.0,12.5086,12.606,12.4307,12.5963,1023000.0
2012-10-24 09:35:00,12.93,12.94,12.86,12.86,48100.0,12.5963,12.606,12.5281,12.5281,48100.0
2012-10-24 09:40:00,12.86,12.87,12.8,12.82,35100.0,12.5281,12.5378,12.4697,12.4891,35100.0
2012-10-24 09:45:00,12.82,12.82,12.73,12.76,71600.0,12.4891,12.4891,12.4015,12.4307,71600.0
2012-10-24 09:50:00,12.76,12.77,12.73,12.75,47900.0,12.4307,12.4404,12.4015,12.4209,47900.0
2012-10-24 09:55:00,12.75,12.77,12.69,12.71,113000.0,12.4209,12.4404,12.3625,12.382,113000.0
2012-10-24 10:00:00,12.7,12.71,12.62,12.66,101000.0,12.3722,12.382,12.2943,12.3333,101000.0
2012-10-24 10:05:00,12.65,12.66,12.6,12.61,63500.0,12.3235,12.3333,12.2748,12.2846,63500.0
2012-10-24 10:10:00,12.62,12.67,12.62,12.65,46700.0,12.2943,12.343,12.2943,12.3235,46700.0
2012-10-24 10:15:00,12.65,12.66,12.6,12.6,54900.0,12.3235,12.3333,12.2748,12.2748,54900.0
2012-10-24 10:20:00,12.6,12.64,12.58,12.64,48800.0,12.2748,12.3138,12.2553,12.3138,48800.0
2012-10-24 10:25:00,12.63,12.66,12.62,12.63,44500.0,12.304,12.3333,12.2943,12.304,44500.0
2012-10-24 10:30:00,12.62,12.65,12.6,12.63,59000.0,12.2943,12.3235,12.2748,12.304,59000.0
2012-10-24 10:35:00,12.63,12.64,12.6,12.62,39900.0,12.304,12.3138,12.2748,12.2943,39900.0
2012-10-24 10:40:00,12.62,12.65,12.61,12.65,51500.0,12.2943,12.3235,12.2846,12.3235,51500.0
2012-10-24 10:45:00,12.65,12.65,12.59,12.59,45900.0,12.3235,12.3235,12.2651,12.2651,45900.0
2012-10-24 10:50:00,12.59,12.6,12.56,12.57,35400.0,12.2651,12.2748,12.2358,12.2456,35400.0
2012-10-24 10:55:00,12.57,12.59,12.56,12.59,41700.0,12.2456,12.2651,12.2358,12.2651,41700.0
2012-10-24 11:00:00,12.59,12.6,12.58,12.6,25200.0,12.2651,12.2748,12.2553,12.2748,25200.0
2012-10-24 11:05:00,12.6,12.6,12.48,12.5,142200.0,12.2748,12.2748,12.1579,12.1774,142200.0
2012-10-24 11:10:00,12.48,12.5,12.46,12.46,84700.0,12.1579,12.1774,12.1384,12.1384,84700.0
2012-10-24 11:15:00,12.46,12.49,12.43,12.45,298500.0,12.1384,12.1677,12.1092,12.1287,298500.0
2012-10-24 11:20:00,12.45,12.45,12.42,12.42,43800.0,12.1287,12.1287,12.0995,12.0995,43800.0
2012-10-24 11:25:00,12.42,12.44,12.42,12.43,70700.0,12.0995,12.1189,12.0995,12.1092,70700.0
2012-10-24 11:30:00,12.44,12.44,12.4,12.41,92100.0,12.1189,12.1189,12.08,12.0897,92100.0
2012-10-24 11:35:00,12.41,12.42,12.41,12.42,13100.0,12.0897,12.0995,12.0897,12.0995,13100.0
2012-10-24 11:40:00,12.42,12.43,12.4,12.4,98200.0,12.0995,12.1092,12.08,12.08,98200.0
2012-10-24 11:45:00,12.41,12.41,12.35,12.36,110100.0,12.0897,12.0897,12.0313,12.041,110100.0
2012-10-24 11:50:00,12.36,12.37,12.35,12.36,78700.0,12.041,12.0508,12.0313,12.041,78700.0
2012-10-24 11:55:00,12.36,12.38,12.36,12.38,40700.0,12.041,12.0605,12.041,12.0605,40700.0
2012-10-24 12:00:00,12.37,12.41,12.37,12.41,114800.0,12.0508,12.0897,12.0508,12.0897,114800.0
2012-10-24 12:05:00,12.41,12.42,12.4,12.42,34300.0,12.0897,12.0995,12.08,12.0995,34300.0
2012-10-24 12:10:00,12.43,12.46,12.43,12.46,82200.0,12.1092,12.1384,12.1092,12.1384,82200.0
2012-10-24 12:15:00,12.46,12.46,12.45,12.45,36800.0,12.1384,12.1384,12.1287,12.1287,36800.0
2012-10-24 12:20:00,12.46,12.46,12.43,12.44,45000.0,12.1384,12.1384,12.1092,12.1189,45000.0
2012-10-24 12:25:00,12.44,12.44,12.43,12.44,21000.0,12.1189,12.1189,12.1092,12.1189,21000.0
2012-10-24 12:30:00,12.44,12.46,12.44,12.46,50900.0,12.1189,12.1384,12.1189,12.1384,50900.0
2012-10-24 12:35:00,12.45,12.46,12.45,12.46,34000.0,12.1287,12.1384,12.1287,12.1384,34000.0
2012-10-24 12:40:00,12.46,12.49,12.46,12.49,52300.0,12.1384,12.1677,12.1384,12.1677,52300.0
2012-10-24 12:45:00,12.49,12.53,12.49,12.53,67100.0,12.1677,12.2066,12.1677,12.2066,67100.0
2012-10-24 12:50:00,12.53,12.54,12.52,12.53,44100.0,12.2066,12.2164,12.1969,12.2066,44100.0
2012-10-24 12:55:00,12.54,12.56,12.54,12.56,26300.0,12.2164,12.2358,12.2164,12.2358,26300.0
2012-10-24 13:00:00,12.57,12.57,12.55,12.55,36900.0,12.2456,12.2456,12.2261,12.2261,36900.0
2012-10-24 13:05:00,12.56,12.56,12.55,12.55,7500.0,12.2358,12.2358,12.2261,12.2261,7500.0
2012-10-24 13:10:00,12.55,12.56,12.52,12.53,131100.0,12.2261,12.2358,12.1969,12.2066,131100.0
2012-10-24 13:15:00,12.53,12.53,12.52,12.53,38200.0,12.2066,12.2066,12.1969,12.2066,38200.0
2012-10-24 13:20:00,12.53,12.56,12.53,12.56,41800.0,12.2066,12.2358,12.2066,12.2358,41800.0
2012-10-24 13:25:00,12.56,12.58,12.56,12.57,58500.0,12.2358,12.2553,12.2358,12.2456,58500.0
2012-10-24 13:30:00,12.57,12.58,12.56,12.57,78500.0,12.2456,12.2553,12.2358,12.2456,78500.0
2012-10-24 13:35:00,12.57,12.59,12.57,12.59,32000.0,12.2456,12.2651,12.2456,12.2651,32000.0
2012-10-24 13:40:00,12.59,12.59,12.58,12.59,14900.0,12.2651,12.2651,12.2553,12.2651,14900.0
2012-10-24 13:45:00,12.59,12.61,12.58,12.6,42500.0,12.2651,12.2846,12.2553,12.2748,42500.0
2012-10-24 13:50:00,12.59,12.6,12.59,12.6,35500.0,12.2651,12.2748,12.2651,12.2748,35500.0
2012-10-24 13:55:00,12.59,12.6,12.55,12.55,62100.0,12.2651,12.2748,12.2261,12.2261,62100.0
2012-10-24 14:00:00,12.55,12.6,12.55,12.59,47000.0,12.2261,12.2748,12.2261,12.2651,47000.0
2012-10-24 14:05:00,12.59,12.6,12.59,12.6,8600.0,12.2651,12.2748,12.2651,12.2748,8600.0
2012-10-24 14:10:00,12.6,12.61,12.54,12.54,91200.0,12.2748,12.2846,12.2164,12.2164,91200.0
2012-10-24 14:15:00,12.54,12.58,12.51,12.54,106200.0,12.2164,12.2553,12.1871,12.2164,106200.0
2012-10-24 14:20:00,12.54,12.56,12.52,12.55,72000.0,12.2164,12.2358,12.1969,12.2261,72000.0
2012-10-24 14:25:00,12.55,12.57,12.54,12.56,35100.0,12.2261,12.2456,12.2164,12.2358,35100.0
2012-10-24 14:30:00,12.55,12.56,12.52,12.52,43100.0,12.2261,12.2358,12.1969,12.1969,43100.0
2012-10-24 14:35:00,12.51,12.55,12.51,12.52,55700.0,12.1871,12.2261,12.1871,12.1969,55700.0
2012-10-24 14:40:00,12.52,12.54,12.5,12.54,42700.0,12.1969,12.2164,12.1774,12.2164,42700.0
2012-10-24 14:45:00,12.54,12.54,12.51,12.52,41600.0,12.2164,12.2164,12.1871,12.1969,41600.0
2012-10-24 14:50:00,12.52,12.55,12.52,12.53,38900.0,12.1969,12.2261,12.1969,12.2066,38900.0
2012-10-24 14:55:00,12.53,12.53,12.5,12.5,43500.0,12.2066,12.2066,12.1774,12.1774,43500.0
2012-10-24 15:00:00,12.5,12.52,12.48,12.49,78700.0,12.1774,12.1969,12.1579,12.1677,78700.0
2012-10-24 15:05:00,12.48,12.49,12.47,12.47,54700.0,12.1579,12.1677,12.1482,12.1482,54700.0
2012-10-24 15:10:00,12.47,12.47,12.45,12.46,51900.0,12.1482,12.1482,12.1287,12.1384,51900.0
2012-10-24 15:15:00,12.46,12.46,12.45,12.45,58600.0,12.1384,12.1384,12.1287,12.1287,58600.0
2012-10-24 15:20:00,12.45,12.46,12.39,12.4,192300.0,12.1287,12.1384,12.0702,12.08,192300.0
2012-10-24 15:25:00,12.41,12.47,12.41,12.47,126700.0,12.0897,12.1482,12.0897,12.1482,126700.0
2012-10-24 15:30:00,12.46,12.47,12.45,12.46,76100.0,12.1384,12.1482,12.1287,12.1384,76100.0
2012-10-24 15:35:00,12.46,12.47,12.43,12.43,125800.0,12.1384,12.1482,12.1092,12.1092,125800.0
2012-10-24 15:40:00,12.43,12.43,12.41,12.42,138200.0,12.1092,12.1092,12.0897,12.0995,138200.0
2012-10-24 15:45:00,12.42,12.42,12.38,12.4,219100.0,12.0995,12.0995,12.0605,12.08,219100.0
2012-10-24 15:50:00,12.39,12.41,12.37,12.39,359800.0,12.0702,12.0897,12.0508,12.0702,359800.0
2012-10-24 15:55:00,12.39,12.43,12.38,12.42,526000.0,12.0702,12.1092,12.0605,12.0995,526000.0
2012-10-25 09:30:00,12.52,12.64,12.47,12.53,114000.0,12.1969,12.3138,12.1482,12.2066,114000.0
2012-10-25 09:35:00,12.53,12.57,12.44,12.46,112900.0,12.2066,12.2456,12.1189,12.1384,112900.0
2012-10-25 09:40:00,12.46,12.52,12.45,12.49,131400.0,12.1384,12.1969,12.1287,12.1677,131400.0
2012-10-25 09:45:00,12.49,12.53,12.46,12.5,101800.0,12.1677,12.2066,12.1384,12.1774,101800.0
2012-10-25 09:50:00,12.5,12.53,12.5,12.5,90200.0,12.1774,12.2066,12.1774,12.1774,90200.0
2012-10-25 09:55:00,12.5,12.5,12.49,12.5,12300.0,12.1774,12.1774,12.1677,12.1774,12300.0
2012-10-25 10:00:00,12.5,12.5,12.46,12.46,57100.0,12.1774,12.1774,12.1384,12.1384,57100.0
2012-10-25 10:05:00,12.47,12.47,12.46,12.46,44500.0,12.1482,12.1482,12.1384,12.1384,44500.0
2012-10-25 10:10:00,12.46,12.47,12.43,12.44,81300.0,12.1384,12.1482,12.1092,12.1189,81300.0
2012-10-25 10:15:00,12.44,12.45,12.43,12.44,86600.0,12.1189,12.1287,12.1092,12.1189,86600.0
2012-10-25 10:20:00,12.44,12.44,12.39,12.4,115400.0,12.1189,12.1189,12.0702,12.08,115400.0
2012-10-25 10:25:00,12.39,12.39,12.34,12.36,79100.0,12.0702,12.0702,12.0215,12.041,79100.0
2012-10-25 10:30:00,12.36,12.36,12.29,12.3,121800.0,12.041,12.041,11.9728,11.9826,121800.0
2012-10-25 10:35:00,12.31,12.4,12.3,12.39,177300.0,11.9923,12.08,11.9826,12.0702,177300.0
2012-10-25 10:40:00,12.39,12.39,12.34,12.35,81500.0,12.0702,12.0702,12.0215,12.0313,81500.0
2012-10-25 10:45:00,12.34,12.35,12.27,12.27,92100.0,12.0215,12.0313,11.9533,11.9533,92100.0
2012-10-25 10:50:00,12.27,12.29,12.22,12.24,156600.0,11.9533,11.9728,11.9046,11.9241,156600.0
2012-10-25 10:55:00,12.24,12.26,12.19,12.2,293200.0,11.9241,11.9436,11.8754,11.8851,293200.0
2012-10-25 11:00:00,12.2,12.26,12.19,12.25,133400.0,11.8851,11.9436,11.8754,11.9338,133400.0
2012-10-25 11:05:00,12.25,12.32,12.22,12.32,71000.0,11.9338,12.002,11.9046,12.002,71000.0
2012-10-25 11:10:00,12.32,12.33,12.3,12.31,22200.0,12.002,12.0118,11.9826,11.9923,22200.0
2012-10-25 11:15:00,12.32,12.32,12.28,12.3,43100.0,12.002,12.002,11.9631,11.9826,43100.0
2012-10-25 11:20:00,12.3,12.31,12.24,12.24,55800.0,11.9826,11.9923,11.9241,11.9241,55800.0
2012-10-25 11:25:00,12.24,12.25,12.21,12.25,65400.0,11.9241,11.9338,11.8949,11.9338,65400.0
2012-10-25 11:30:00,12.25,12.28,12.25,12.27,28200.0,11.9338,11.9631,11.9338,11.9533,28200.0
2012-10-25 11:35:00,12.27,12.27,12.23,12.23,41200.0,11.9533,11.9533,11.9144,11.9144,41200.0
2012-10-25 11:40:00,12.24,12.26,12.24,12.25,22200.0,11.9241,11.9436,11.9241,11.9338,22200.0
2012-10-25 11:45:00,12.25,12.25,12.22,12.25,42900.0,11.9338,11.9338,11.9046,11.9338,42900.0
2012-10-25 11:50:00,12.25,12.29,12.21,12.25,69100.0,11.9338,11.9728,11.8949,11.9338,69100.0
2012-10-25 11:55:00,12.26,12.28,12.25,12.28,12000.0,11.9436,11.9631,11.9338,11.9631,12000.0
2012-10-25 12:00:00,12.28,12.3,12.27,12.29,23700.0,11.9631,11.9826,11.9533,11.9728,23700.0
2012-10-25 12:05:00,12.29,12.32,12.27,12.32,44300.0,11.9728,12.002,11.9533,12.002,44300.0
2012-10-25 12:10:00,12.32,12.34,12.31,12.33,17600.0,12.002,12.0215,11.9923,12.0118,17600.0
2012-10-25 12:15:00,12.33,12.33,12.32,12.32,22000.0,12.0118,12.0118,12.002,12.002,22000.0
2012-10-25 12:20:00,12.33,12.33,12.31,12.31,26500.0,12.0118,12.0118,11.9923,11.9923,26500.0
2012-10-25 12:25:00,12.32,12.34,12.31,12.34,25800.0,12.002,12.0215,11.9923,12.0215,25800.0
2012-10-25 12:30:00,12.34,12.34,12.3,12.33,71300.0,12.0215,12.0215,11.9826,12.0118,71300.0
2012-10-25 12:35:00,12.33,12.34,12.32,12.34,20600.0,12.0118,12.0215,12.002,12.0215,20600.0
2012-10-25 12:40:00,12.34,12.34,12.31,12.31,22200.0,12.0215,12.0215,11.9923,11.9923,22200.0
2012-10-25 12:45:00,12.31,12.35,12.31,12.35,26000.0,11.9923,12.0313,11.9923,12.0313,26000.0
2012-10-25 12:50:00,12.34,12.35,12.32,12.32,25100.0,12.0215,12.0313,12.002,12.002,25100.0
2012-10-25 12:55:00,12.33,12.38,12.33,12.37,42400.0,12.0118,12.0605,12.0118,12.0508,42400.0
2012-10-25 13:00:00,12.38,12.38,12.37,12.37,55000.0,12.0605,12.0605,12.0508,12.0508,55000.0
2012-10-25 13:05:00,12.37,12.38,12.35,12.35,28700.0,12.0508,12.0605,12.0313,12.0313,28700.0
2012-10-25 13:10:00,12.35,12.36,12.33,12.33,29100.0,12.0313,12.041,12.0118,12.0118,29100.0
2012-10-25 13:15:00,12.33,12.35,12.33,12.35,38800.0,12.0118,12.0313,12.0118,12.0313,38800.0
2012-10-25 13:20:00,12.35,12.35,12.33,12.33,26100.0,12.0313,12.0313,12.0118,12.0118,26100.0
2012-10-25 13:25:00,12.34,12.37,12.33,12.36,33100.0,12.0215,12.0508,12.0118,12.041,33100.0
2012-10-25 13:30:00,12.37,12.37,12.32,12.33,41800.0,12.0508,12.0508,12.002,12.0118,41800.0
2012-10-25 13:35:00,12.32,12.34,12.31,12.34,30600.0,12.002,12.0215,11.9923,12.0215,30600.0
2012-10-25 13:40:00,12.33,12.34,12.32,12.32,18800.0,12.0118,12.0215,12.002,12.002,18800.0
2012-10-25 13:45:00,12.32,12.34,12.32,12.34,21800.0,12.002,12.0215,12.002,12.0215,21800.0
2012-10-25 13:50:00,12.34,12.34,12.33,12.33,15500.0,12.0215,12.0215,12.0118,12.0118,15500.0
2012-10-25 13:55:00,12.34,12.38,12.33,12.37,54900.0,12.0215,12.0605,12.0118,12.0508,54900.0
2012-10-25 14:00:00,12.36,12.36,12.32,12.32,38500.0,12.041,12.041,12.002,12.002,38500.0
2012-10-25 14:05:00,12.32,12.33,12.28,12.28,82000.0,12.002,12.0118,11.9631,11.9631,82000.0
2012-10-25 14:10:00,12.28,12.3,12.28,12.29,35900.0,11.9631,11.9826,11.9631,11.9728,35900.0
2012-10-25 14:15:00,12.29,12.3,12.2,12.2,258800.0,11.9728,11.9826,11.8851,11.8851,258800.0
2012-10-25 14:20:00,12.21,12.21,12.08,12.17,636200.0,11.8949,11.8949,11.7682,11.8559,636200.0
2012-10-25 14:25:00,12.18,12.18,12.08,12.1,227400.0,11.8657,11.8657,11.7682,11.7877,227400.0
2012-10-25 14:30:00,12.1,12.17,12.1,12.14,112400.0,11.7877,11.8559,11.7877,11.8267,112400.0
2012-10-25 14:35:00,12.15,12.19,12.13,12.19,53200.0,11.8364,11.8754,11.8169,11.8754,53200.0
2012-10-25 14:40:00,12.19,12.2,12.18,12.19,73500.0,11.8754,11.8851,11.8657,11.8754,73500.0
2012-10-25 14:45:00,12.19,12.19,12.16,12.16,115500.0,11.8754,11.8754,11.8462,11.8462,115500.0
2012-10-25 14:50:00,12.16,12.19,12.15,12.17,99200.0,11.8462,11.8754,11.8364,11.8559,99200.0
2012-10-25 14:55:00,12.17,12.18,12.16,12.16,51100.0,11.8559,11.8657,11.8462,11.8462,51100.0
2012-10-25 15:00:00,12.16,12.19,12.16,12.19,56100.0,11.8462,11.8754,11.8462,11.8754,56100.0
2012-10-25 15:05:00,12.19,12.19,12.16,12.17,80100.0,11.8754,11.8754,11.8462,11.8559,80100.0
2012-10-25 15:10:00,12.18,12.2,12.18,12.19,65200.0,11.8657,11.8851,11.8657,11.8754,65200.0
2012-10-25 15:15:00,12.19,12.2,12.18,12.2,103300.0,11.8754,11.8851,11.8657,11.8851,103300.0
2012-10-25 15:20:00,12.19,12.23,12.19,12.23,212400.0,11.8754,11.9144,11.8754,11.9144,212400.0
2012-10-25 15:25:00,12.23,12.26,12.21,12.21,156600.0,11.9144,11.9436,11.8949,11.8949,156600.0
2012-10-25 15:30:00,12.21,12.21,12.16,12.18,159400.0,11.8949,11.8949,11.8462,11.8657,159400.0
2012-10-25 15:35:00,12.18,12.18,12.17,12.18,50200.0,11.8657,11.8657,11.8559,11.8657,50200.0
2012-10-25 15:40:00,12.18,12.19,12.17,12.19,75800.0,11.8657,11.8754,11.8559,11.8754,75800.0
2012-10-25 15:45:00,12.19,12.19,12.16,12.17,87600.0,11.8754,11.8754,11.8462,11.8559,87600.0
2012-10-25 15:50:00,12.16,12.2,12.16,12.18,102800.0,11.8462,11.8851,11.8462,11.8657,102800.0
2012-10-25 15:55:00,12.18,12.22,12.18,12.2,162200.0,11.8657,11.9046,11.8657,11.8851,162200.0
2012-10-26 09:30:00,11.97,12.12,11.93,11.98,424200.0,11.6611,11.8072,11.6221,11.6708,424200.0
2012-10-26 09:35:00,11.98,12.1,11.97,12.07,219400.0,11.6708,11.7877,11.6611,11.7585,219400.0
2012-10-26 09:40:00,12.08,12.1,12.04,12.05,115200.0,11.7682,11.7877,11.7293,11.739,115200.0
2012-10-26 09:45:00,12.05,12.1,12.05,12.09,129600.0,11.739,11.7877,11.739,11.778,129600.0
2012-10-26 09:50:00,12.1,12.1,12.03,12.05,93600.0,11.7877,11.7877,11.7195,11.739,93600.0
2012-10-26 09:55:00,12.04,12.04,12.0,12.0,116200.0,11.7293,11.7293,11.6903,11.6903,116200.0
2012-10-26 10:00:00,12.01,12.06,11.99,12.06,191800.0,11.7,11.7488,11.6806,11.7488,191800.0
2012-10-26 10:05:00,12.06,12.06,12.0,12.0,100000.0,11.7488,11.7488,11.6903,11.6903,100000.0
2012-10-26 10:10:00,12.0,12.03,11.96,12.02,83800.0,11.6903,11.7195,11.6513,11.7098,83800.0
2012-10-26 10:15:00,12.03,12.03,11.96,11.96,411600.0,11.7195,11.7195,11.6513,11.6513,411600.0
2012-10-26 10:20:00,11.96,11.97,11.91,11.92,160600.0,11.6513,11.6611,11.6026,11.6124,160600.0
2012-10-26 10:25:00,11.91,11.91,11.9,11.9,26400.0,11.6026,11.6026,11.5929,11.5929,26400.0
2012-10-26 10:30:00,11.9,11.91,11.89,11.9,180000.0,11.5929,11.6026,11.5831,11.5929,180000.0
2012-10-26 10:35:00,11.9,11.97,11.9,11.96,234400.0,11.5929,11.6611,11.5929,11.6513,234400.0
2012-10-26 10:40:00,11.97,11.97,11.95,11.95,151400.0,11.6611,11.6611,11.6416,11.6416,151400.0
2012-10-26 10:45:00,11.95,11.95,11.87,11.87,171800.0,11.6416,11.6416,11.5637,11.5637,171800.0
2012-10-26 10:50:00,11.87,11.88,11.84,11.85,130200.0,11.5637,11.5734,11.5344,11.5442,130200.0
2012-10-26 10:55:00,11.85,11.88,11.85,11.86,127400.0,11.5442,11.5734,11.5442,11.5539,127400.0
2012-10-26 11:00:00,11.87,11.87,11.82,11.82,110400.0,11.5637,11.5637,11.5149,11.5149,110400.0
2012-10-26 11:05:00,11.82,11.83,11.8,11.82,176800.0,11.5149,11.5247,11.4955,11.5149,176800.0
2012-10-26 11:10:00,11.82,11.85,11.81,11.84,104200.0,11.5149,11.5442,11.5052,11.5344,104200.0
2012-10-26 11:15:00,11.84,11.92,11.84,11.92,98200.0,11.5344,11.6124,11.5344,11.6124,98200.0
2012-10-26 11:20:00,11.92,11.94,11.9,11.93,159800.0,11.6124,11.6318,11.5929,11.6221,159800.0
2012-10-26 11:25:00,11.93,11.94,11.92,11.92,199200.0,11.6221,11.6318,11.6124,11.6124,199200.0
2012-10-26 11:30:00,11.92,11.92,11.88,11.89,174800.0,11.6124,11.6124,11.5734,11.5831,174800.0
2012-10-26 11:35:00,11.88,11.9,11.88,11.9,96200.0,11.5734,11.5929,11.5734,11.5929,96200.0
2012-10-26 11:40:00,11.9,11.93,11.9,11.91,116400.0,11.5929,11.6221,11.5929,11.6026,116400.0
2012-10-26 11:45:00,11.9,11.91,11.9,11.91,33200.0,11.5929,11.6026,11.5929,11.6026,33200.0
2012-10-26 11:50:00,11.91,11.92,11.9,11.92,94600.0,11.6026,11.6124,11.5929,11.6124,94600.0
2012-10-26 11:55:00,11.92,11.98,11.92,11.98,135000.0,11.6124,11.6708,11.6124,11.6708,135000.0
2012-10-26 12:00:00,11.98,11.98,11.94,11.95,313400.0,11.6708,11.6708,11.6318,11.6416,313400.0
2012-10-26 12:05:00,11.95,11.96,11.93,11.93,223800.0,11.6416,11.6513,11.6221,11.6221,223800.0
2012-10-26 12:10:00,11.94,11.94,11.93,11.93,22800.0,11.6318,11.6318,11.6221,11.6221,22800.0
2012-10-26 12:15:00,11.94,11.97,11.94,11.96,64600.0,11.6318,11.6611,11.6318,11.6513,64600.0
2012-10-26 12:20:00,11.96,11.97,11.96,11.97,50800.0,11.6513,11.6611,11.6513,11.6611,50800.0
2012-10-26 12:25:00,11.97,12.0,11.96,12.0,94200.0,11.6611,11.6903,11.6513,11.6903,94200.0
2012-10-26 12:30:00,12.0,12.0,11.95,11.95,121000.0,11.6903,11.6903,11.6416,11.6416,121000.0
2012-10-26 12:35:00,11.96,11.98,11.93,11.93,99000.0,11.6513,11.6708,11.6221,11.6221,99000.0
2012-10-26 12:40:00,11.94,11.97,11.93,11.95,112800.0,11.6318,11.6611,11.6221,11.6416,112800.0
2012-10-26 12:45:00,11.94,11.95,11.91,11.92,95600.0,11.6318,11.6416,11.6026,11.6124,95600.0
2012-10-26 12:50:00,11.92,11.95,11.92,11.94,39600.0,11.6124,11.6416,11.6124,11.6318,39600.0
2012-10-26 12:55:00,11.95,12.0,11.95,12.0,60600.0,11.6416,11.6903,11.6416,11.6903,60600.0
2012-10-26 13:00:00,11.99,11.99,11.96,11.96,125800.0,11.6806,11.6806,11.6513,11.6513,125800.0
2012-10-26 13:05:00,11.96,11.97,11.95,11.96,20200.0,11.6513,11.6611,11.6416,11.6513,20200.0
2012-10-26 13:10:00,11.95,11.97,11.95,11.96,47400.0,11.6416,11.6611,11.6416,11.6513,47400.0
2012-10-26 13:15:00,11.97,11.97,11.96,11.97,24800.0,11.6611,11.6611,11.6513,11.6611,24800.0
2012-10-26 13:20:00,11.97,12.0,11.96,11.99,225400.0,11.6611,11.6903,11.6513,11.6806,225400.0
2012-10-26 13:25:00,11.99,12.03,11.98,12.03,65800.0,11.6806,11.7195,11.6708,11.7195,65800.0
2012-10-26 13:30:00,12.03,12.06,12.02,12.04,230600.0,11.7195,11.7488,11.7098,11.7293,230600.0
2012-10-26 13:35:00,12.04,12.05,11.99,11.99,149400.0,11.7293,11.739,11.6806,11.6806,149400.0
2012-10-26 13:40:00,12.0,12.0,11.98,11.99,54000.0,11.6903,11.6903,11.6708,11.6806,54000.0
2012-10-26 13:45:00,11.98,11.99,11.96,11.98,93600.0,11.6708,11.6806,11.6513,11.6708,93600.0
2012-10-26 13:50:00,11.98,11.98,11.93,11.96,84800.0,11.6708,11.6708,11.6221,11.6513,84800.0
2012-10-26 13:55:00,11.96,11.98,11.92,11.93,80600.0,11.6513,11.6708,11.6124,11.6221,80600.0
2012-10-26 14:00:00,11.92,11.95,11.92,11.95,80600.0,11.6124,11.6416,11.6124,11.6416,80600.0
2012-10-26 14:05:00,11.95,11.97,11.94,11.97,33200.0,11.6416,11.6611,11.6318,11.6611,33200.0
2012-10-26 14:10:00,11.96,11.97,11.94,11.94,110600.0,11.6513,11.6611,11.6318,11.6318,110600.0
2012-10-26 14:15:00,11.95,11.96,11.93,11.96,53600.0,11.6416,11.6513,11.6221,11.6513,53600.0
2012-10-26 14:20:00,11.96,11.98,11.96,11.98,39600.0,11.6513,11.6708,11.6513,11.6708,39600.0
2012-10-26 14:25:00,11.98,12.01,11.97,12.0,76800.0,11.6708,11.7,11.6611,11.6903,76800.0
2012-10-26 14:30:00,12.0,12.0,11.97,11.99,135000.0,11.6903,11.6903,11.6611,11.6806,135000.0
2012-10-26 14:35:00,11.98,11.99,11.95,11.95,94000.0,11.6708,11.6806,11.6416,11.6416,94000.0
2012-10-26 14:40:00,11.95,11.97,11.93,11.95,97400.0,11.6416,11.6611,11.6221,11.6416,97400.0
2012-10-26 14:45:00,11.95,11.96,11.92,11.93,118800.0,11.6416,11.6513,11.6124,11.6221,118800.0
2012-10-26 14:50:00,11.92,11.93,11.91,11.92,106400.0,11.6124,11.6221,11.6026,11.6124,106400.0
2012-10-26 14:55:00,11.92,11.93,11.9,11.93,102200.0,11.6124,11.6221,11.5929,11.6221,102200.0
2012-10-26 15:00:00,11.93,11.96,11.93,11.95,152000.0,11.6221,11.6513,11.6221,11.6416,152000.0
2012-10-26 15:05:00,11.95,11.96,11.94,11.96,54600.0,11.6416,11.6513,11.6318,11.6513,54600.0
2012-10-26 15:10:00,11.96,11.97,11.95,11.97,71800.0,11.6513,11.6611,11.6416,11.6611,71800.0
2012-10-26 15:15:00,11.96,11.97,11.93,11.95,190400.0,11.6513,11.6611,11.6221,11.6416,190400.0
2012-10-26 15:20:00,11.95,11.98,11.95,11.98,66400.0,11.6416,11.6708,11.6416,11.6708,66400.0
2012-10-26 15:25:00,11.98,11.98,11.92,11.93,310600.0,11.6708,11.6708,11.6124,11.6221,310600.0
2012-10-26 15:30:00,11.93,11.97,11.93,11.97,326600.0,11.6221,11.6611,11.6221,11.6611,326600.0
2012-10-26 15:35:00,11.96,11.97,11.92,11.92,135200.0,11.6513,11.6611,11.6124,11.6124,135200.0
2012-10-26 15:40:00,11.92,11.93,11.91,11.92,108200.0,11.6124,11.6221,11.6026,11.6124,108200.0
2012-10-26 15:45:00,11.92,11.97,11.92,11.93,567800.0,11.6124,11.6611,11.6124,11.6221,567800.0
2012-10-26 15:50:00,11.92,11.96,11.92,11.96,247000.0,11.6124,11.6513,11.6124,11.6513,247000.0
2012-10-26 15:55:00,11.95,11.96,11.9,11.92,530200.0,11.6416,11.6513,11.5929,11.6124,530200.0
2012-10-31 09:30:00,11.91,12.17,11.9,12.1,223600.0,11.6026,11.8559,11.5929,11.7877,223600.0
2012-10-31 09:35:00,12.1,12.25,12.03,12.24,190600.0,11.7877,11.9338,11.7195,11.9241,190600.0
2012-10-31 09:40:00,12.26,12.29,12.16,12.23,335600.0,11.9436,11.9728,11.8462,11.9144,335600.0
2012-10-31 09:45:00,12.23,12.25,12.12,12.13,423400.0,11.9144,11.9338,11.8072,11.8169,423400.0
2012-10-31 09:50:00,12.13,12.16,12.11,12.15,275200.0,11.8169,11.8462,11.7975,11.8364,275200.0
2012-10-31 09:55:00,12.15,12.16,12.1,12.11,270800.0,11.8364,11.8462,11.7877,11.7975,270800.0
2012-10-31 10:00:00,12.11,12.2,12.11,12.2,363400.0,11.7975,11.8851,11.7975,11.8851,363400.0
2012-10-31 10:05:00,12.2,12.2,12.19,12.2,218000.0,11.8851,11.8851,11.8754,11.8851,218000.0
2012-10-31 10:10:00,12.19,12.21,12.17,12.17,1144200.0,11.8754,11.8949,11.8559,11.8559,1144200.0
2012-10-31 10:15:00,12.16,12.28,12.16,12.28,241800.0,11.8462,11.9631,11.8462,11.9631,241800.0
2012-10-31 10:20:00,12.28,12.31,12.27,12.29,252200.0,11.9631,11.9923,11.9533,11.9728,252200.0
2012-10-31 10:25:00,12.3,12.3,12.2,12.22,196600.0,11.9826,11.9826,11.8851,11.9046,196600.0
2012-10-31 10:30:00,12.22,12.22,12.18,12.19,99600.0,11.9046,11.9046,11.8657,11.8754,99600.0
2012-10-31 10:35:00,12.19,12.21,12.18,12.18,337000.0,11.8754,11.8949,11.8657,11.8657,337000.0
2012-10-31 10:40:00,12.19,12.21,12.16,12.16,258000.0,11.8754,11.8949,11.8462,11.8462,258000.0
2012-10-31 10:45:00,12.15,12.23,12.14,12.21,438800.0,11.8364,11.9144,11.8267,11.8949,438800.0
2012-10-31 10:50:00,12.21,12.23,12.19,12.22,125000.0,11.8949,11.9144,11.8754,11.9046,125000.0
2012-10-31 10:55:00,12.22,12.23,12.21,12.22,60400.0,11.9046,11.9144,11.8949,11.9046,60400.0
2012-10-31 11:00:00,12.23,12.23,12.19,12.19,144800.0,11.9144,11.9144,11.8754,11.8754,144800.0
2012-10-31 11:05:00,12.19,12.21,12.19,12.2,89200.0,11.8754,11.8949,11.8754,11.8851,89200.0
2012-10-31 11:10:00,12.2,12.21,12.2,12.2,33800.0,11.8851,11.8949,11.8851,11.8851,33800.0
2012-10-31 11:15:00,12.2,12.22,12.2,12.22,55800.0,11.8851,11.9046,11.8851,11.9046,55800.0
2012-10-31 11:20:00,12.22,12.22,12.2,12.2,97000.0,11.9046,11.9046,11.8851,11.8851,97000.0
2012-10-31 11:25:00,12.2,12.21,12.2,12.21,116600.0,11.8851,11.8949,11.8851,11.8949,116600.0
2012-10-31 11:30:00,12.21,12.21,12.2,12.21,179400.0,11.8949,11.8949,11.8851,11.8949,179400.0
2012-10-31 11:35:00,12.21,12.21,12.2,12.2,62600.0,11.8949,11.8949,11.8851,11.8851,62600.0
2012-10-31 11:40:00,12.21,12.21,12.2,12.2,88200.0,11.8949,11.8949,11.8851,11.8851,88200.0
2012-10-31 11:45:00,12.21,12.21,12.19,12.21,175600.0,11.8949,11.8949,11.8754,11.8949,175600.0
2012-10-31 11:50:00,12.21,12.21,12.2,12.2,74000.0,11.8949,11.8949,11.8851,11.8851,74000.0
2012-10-31 11:55:00,12.21,12.21,12.2,12.21,78800.0,11.8949,11.8949,11.8851,11.8949,78800.0
2012-10-31 12:00:00,12.2,12.21,12.2,12.21,57800.0,11.8851,11.8949,11.8851,11.8949,57800.0
2012-10-31 12:05:00,12.2,12.21,12.16,12.17,316600.0,11.8851,11.8949,11.8462,11.8559,316600.0
2012-10-31 12:10:00,12.16,12.17,12.15,12.17,107000.0,11.8462,11.8559,11.8364,11.8559,107000.0
2012-10-31 12:15:00,12.17,12.2,12.16,12.2,164000.0,11.8559,11.8851,11.8462,11.8851,164000.0
2012-10-31 12:20:00,12.19,12.21,12.18,12.19,138400.0,11.8754,11.8949,11.8657,11.8754,138400.0
2012-10-31 12:25:00,12.18,12.23,12.18,12.2,241400.0,11.8657,11.9144,11.8657,11.8851,241400.0
2012-10-31 12:30:00,12.2,12.2,12.19,12.19,21600.0,11.8851,11.8851,11.8754,11.8754,21600.0
2012-10-31 12:35:00,12.19,12.23,12.19,12.23,91600.0,11.8754,11.9144,11.8754,11.9144,91600.0
2012-10-31 12:40:00,12.23,12.23,12.22,12.23,61800.0,11.9144,11.9144,11.9046,11.9144,61800.0
2012-10-31 12:45:00,12.23,12.23,12.21,12.21,92000.0,11.9144,11.9144,11.8949,11.8949,92000.0
2012-10-31 12:50:00,12.21,12.23,12.2,12.22,150800.0,11.8949,11.9144,11.8851,11.9046,150800.0
2012-10-31 12:55:00,12.22,12.23,12.21,12.23,34600.0,11.9046,11.9144,11.8949,11.9144,34600.0
2012-10-31 13:00:00,12.23,12.25,12.23,12.24,70000.0,11.9144,11.9338,11.9144,11.9241,70000.0
2012-10-31 13:05:00,12.25,12.26,12.21,12.21,138000.0,11.9338,11.9436,11.8949,11.8949,138000.0
2012-10-31 13:10:00,12.21,12.23,12.2,12.21,120800.0,11.8949,11.9144,11.8851,11.8949,120800.0
2012-10-31 13:15:00,12.21,12.21,12.2,12.21,18600.0,11.8949,11.8949,11.8851,11.8949,18600.0
2012-10-31 13:20:00,12.21,12.21,12.18,12.18,73000.0,11.8949,11.8949,11.8657,11.8657,73000.0
2012-10-31 13:25:00,12.18,12.19,12.18,12.19,37200.0,11.8657,11.8754,11.8657,11.8754,37200.0
2012-10-31 13:30:00,12.19,12.19,12.17,12.19,162400.0,11.8754,11.8754,11.8559,11.8754,162400.0
2012-10-31 13:35:00,12.18,12.19,12.17,12.18,135400.0,11.8657,11.8754,11.8559,11.8657,135400.0
2012-10-31 13:40:00,12.18,12.18,12.17,12.18,48400.0,11.8657,11.8657,11.8559,11.8657,48400.0
2012-10-31 13:45:00,12.17,12.18,12.16,12.17,118800.0,11.8559,11.8657,11.8462,11.8559,118800.0
2012-10-31 13:50:00,12.16,12.17,12.15,12.16,69000.0,11.8462,11.8559,11.8364,11.8462,69000.0
2012-10-31 13:55:00,12.15,12.16,12.14,12.15,152000.0,11.8364,11.8462,11.8267,11.8364,152000.0
2012-10-31 14:00:00,12.16,12.16,12.15,12.16,61000.0,11.8462,11.8462,11.8364,11.8462,61000.0
2012-10-31 14:05:00,12.16,12.18,12.15,12.18,246200.0,11.8462,11.8657,11.8364,11.8657,246200.0
2012-10-31 14:10:00,12.18,12.18,12.17,12.18,119600.0,11.8657,11.8657,11.8559,11.8657,119600.0
2012-10-31 14:15:00,12.18,12.18,12.17,12.18,131600.0,11.8657,11.8657,11.8559,11.8657,131600.0
2012-10-31 14:20:00,12.18,12.18,12.17,12.18,130000.0,11.8657,11.8657,11.8559,11.8657,130000.0
2012-10-31 14:25:00,12.18,12.22,12.17,12.22,258600.0,11.8657,11.9046,11.8559,11.9046,258600.0
2012-10-31 14:30:00,12.21,12.27,12.21,12.27,105400.0,11.8949,11.9533,11.8949,11.9533,105400.0
2012-10-31 14:35:00,12.27,12.28,12.24,12.26,166200.0,11.9533,11.9631,11.9241,11.9436,166200.0
2012-10-31 14:40:00,12.26,12.26,12.25,12.25,110000.0,11.9436,11.9436,11.9338,11.9338,110000.0
2012-10-31 14:45:00,12.25,12.27,12.24,12.27,136600.0,11.9338,11.9533,11.9241,11.9533,136600.0
2012-10-31 14:50:00,12.27,12.31,12.27,12.29,234200.0,11.9533,11.9923,11.9533,11.9728,234200.0
2012-10-31 14:55:00,12.3,12.32,12.29,12.32,152600.0,11.9826,12.002,11.9728,12.002,152600.0
2012-10-31 15:00:00,12.31,12.32,12.29,12.3,217000.0,11.9923,12.002,11.9728,11.9826,217000.0
2012-10-31 15:05:00,12.3,12.34,12.3,12.31,159400.0,11.9826,12.0215,11.9826,11.9923,159400.0
2012-10-31 15:10:00,12.31,12.31,12.3,12.3,48600.0,11.9923,11.9923,11.9826,11.9826,48600.0
2012-10-31 15:15:00,12.31,12.35,12.3,12.34,242400.0,11.9923,12.0313,11.9826,12.0215,242400.0
2012-10-31 15:20:00,12.33,12.34,12.33,12.33,119200.0,12.0118,12.0215,12.0118,12.0118,119200.0
2012-10-31 15:25:00,12.33,12.36,12.33,12.35,323800.0,12.0118,12.041,12.0118,12.0313,323800.0
2012-10-31 15:30:00,12.35,12.37,12.34,12.35,391800.0,12.0313,12.0508,12.0215,12.0313,391800.0
2012-10-31 15:35:00,12.35,12.36,12.35,12.36,105800.0,12.0313,12.041,12.0313,12.041,105800.0
2012-10-31 15:40:00,12.36,12.36,12.34,12.34,198600.0,12.041,12.041,12.0215,12.0215,198600.0
2012-10-31 15:45:00,12.34,12.35,12.27,12.32,507400.0,12.0215,12.0313,11.9533,12.002,507400.0
2012-10-31 15:50:00,12.32,12.4,12.32,12.38,722600.0,12.002,12.08,12.002,12.0605,722600.0
2012-10-31 15:55:00,12.38,12.38,12.33,12.35,679000.0,12.0605,12.0605,12.0118,12.0313,679000.0
2012-11-01 09:30:00,12.35,12.43,12.28,12.36,158800.0,12.0313,12.1092,11.9631,12.041,158800.0
2012-11-01 09:35:00,12.38,12.44,12.35,12.39,49800.0,12.0605,12.1189,12.0313,12.0702,49800.0
2012-11-01 09:40:00,12.39,12.41,12.36,12.37,32200.0,12.0702,12.0897,12.041,12.0508,32200.0
2012-11-01 09:45:00,12.37,12.46,12.37,12.46,162900.0,12.0508,12.1384,12.0508,12.1384,162900.0
2012-11-01 09:50:00,12.46,12.57,12.46,12.56,219400.0,12.1384,12.2456,12.1384,12.2358,219400.0
2012-11-01 09:55:00,12.57,12.63,12.56,12.6,75200.0,12.2456,12.304,12.2358,12.2748,75200.0
2012-11-01 10:00:00,12.6,12.67,12.6,12.63,207400.0,12.2748,12.343,12.2748,12.304,207400.0
2012-11-01 10:05:00,12.62,12.65,12.59,12.63,103200.0,12.2943,12.3235,12.2651,12.304,103200.0
2012-11-01 10:10:00,12.63,12.66,12.61,12.61,79300.0,12.304,12.3333,12.2846,12.2846,79300.0
2012-11-01 10:15:00,12.61,12.71,12.61,12.69,231400.0,12.2846,12.382,12.2846,12.3625,231400.0
2012-11-01 10:20:00,12.69,12.74,12.68,12.73,80800.0,12.3625,12.4112,12.3528,12.4015,80800.0
2012-11-01 10:25:00,12.74,12.75,12.69,12.7,105100.0,12.4112,12.4209,12.3625,12.3722,105100.0
2012-11-01 10:30:00,12.71,12.75,12.71,12.75,80200.0,12.382,12.4209,12.382,12.4209,80200.0
2012-11-01 10:35:00,12.75,12.79,12.75,12.79,77700.0,12.4209,12.4599,12.4209,12.4599,77700.0
2012-11-01 10:40:00,12.79,12.93,12.79,12.93,569800.0,12.4599,12.5963,12.4599,12.5963,569800.0
2012-11-01 10:45:00,12.93,12.95,12.86,12.86,163000.0,12.5963,12.6158,12.5281,12.5281,163000.0
2012-11-01 10:50:00,12.86,12.86,12.85,12.85,27500.0,12.5281,12.5281,12.5184,12.5184,27500.0
2012-11-01 10:55:00,12.85,12.86,12.81,12.81,156000.0,12.5184,12.5281,12.4794,12.4794,156000.0
2012-11-01 11:00:00,12.81,12.82,12.75,12.76,85700.0,12.4794,12.4891,12.4209,12.4307,85700.0
2012-11-01 11:05:00,12.76,12.83,12.75,12.82,126700.0,12.4307,12.4989,12.4209,12.4891,126700.0
2012-11-01 11:10:00,12.83,12.83,12.77,12.78,46100.0,12.4989,12.4989,12.4404,12.4502,46100.0
2012-11-01 11:15:00,12.77,12.78,12.75,12.76,75300.0,12.4404,12.4502,12.4209,12.4307,75300.0
2012-11-01 11:20:00,12.76,12.83,12.76,12.83,40900.0,12.4307,12.4989,12.4307,12.4989,40900.0
2012-11-01 11:25:00,12.83,12.84,12.82,12.83,37800.0,12.4989,12.5086,12.4891,12.4989,37800.0
2012-11-01 11:30:00,12.83,12.87,12.83,12.86,24100.0,12.4989,12.5378,12.4989,12.5281,24100.0
2012-11-01 11:35:00,12.85,12.87,12.84,12.86,41900.0,12.5184,12.5378,12.5086,12.5281,41900.0
2012-11-01 11:40:00,12.86,12.88,12.86,12.88,24000.0,12.5281,12.5476,12.5281,12.5476,24000.0
2012-11-01 11:45:00,12.88,12.93,12.88,12.92,33700.0,12.5476,12.5963,12.5476,12.5866,33700.0
2012-11-01 11:50:00,12.92,12.93,12.9,12.93,58200.0,12.5866,12.5963,12.5671,12.5963,58200.0
2012-11-01 11:55:00,12.93,12.94,12.92,12.93,33300.0,12.5963,12.606,12.5866,12.5963,33300.0
2012-11-01 12:00:00,12.93,12.95,12.93,12.94,46900.0,12.5963,12.6158,12.5963,12.606,46900.0
2012-11-01 12:05:00,12.93,12.93,12.86,12.87,57000.0,12.5963,12.5963,12.5281,12.5378,57000.0
2012-11-01 12:10:00,12.86,12.89,12.86,12.89,28500.0,12.5281,12.5573,12.5281,12.5573,28500.0
2012-11-01 12:15:00,12.88,12.9,12.88,12.88,30300.0,12.5476,12.5671,12.5476,12.5476,30300.0
2012-11-01 12:20:00,12.89,12.91,12.88,12.9,38100.0,12.5573,12.5768,12.5476,12.5671,38100.0
2012-11-01 12:25:00,12.9,12.91,12.89,12.9,39400.0,12.5671,12.5768,12.5573,12.5671,39400.0
2012-11-01 12:30:00,12.91,12.92,12.9,12.92,36900.0,12.5768,12.5866,12.5671,12.5866,36900.0
2012-11-01 12:35:00,12.92,12.92,12.9,12.91,49300.0,12.5866,12.5866,12.5671,12.5768,49300.0
2012-11-01 12:40:00,12.9,12.91,12.88,12.89,16900.0,12.5671,12.5768,12.5476,12.5573,16900.0
2012-11-01 12:45:00,12.9,12.91,12.87,12.87,31100.0,12.5671,12.5768,12.5378,12.5378,31100.0
2012-11-01 12:50:00,12.87,12.88,12.86,12.88,14300.0,12.5378,12.5476,12.5281,12.5476,14300.0
2012-11-01 12:55:00,12.87,12.88,12.85,12.87,29600.0,12.5378,12.5476,12.5184,12.5378,29600.0
2012-11-01 13:00:00,12.87,12.89,12.86,12.86,44500.0,12.5378,12.5573,12.5281,12.5281,44500.0
2012-11-01 13:05:00,12.86,12.87,12.84,12.86,42300.0,12.5281,12.5378,12.5086,12.5281,42300.0
2012-11-01 13:10:00,12.85,12.86,12.85,12.86,53900.0,12.5184,12.5281,12.5184,12.5281,53900.0
2012-11-01 13:15:00,12.86,12.87,12.86,12.86,15600.0,12.5281,12.5378,12.5281,12.5281,15600.0
2012-11-01 13:20:00,12.86,12.88,12.85,12.86,85400.0,12.5281,12.5476,12.5184,12.5281,85400.0
2012-11-01 13:25:00,12.86,12.88,12.85,12.87,158500.0,12.5281,12.5476,12.5184,12.5378,158500.0
2012-11-01 13:30:00,12.88,12.88,12.87,12.88,33100.0,12.5476,12.5476,12.5378,12.5476,33100.0
2012-11-01 13:35:00,12.88,12.91,12.87,12.9,82200.0,12.5476,12.5768,12.5378,12.5671,82200.0
2012-11-01 13:40:00,12.9,12.92,12.9,12.92,30500.0,12.5671,12.5866,12.5671,12.5866,30500.0
2012-11-01 13:45:00,12.92,12.93,12.91,12.93,31600.0,12.5866,12.5963,12.5768,12.5963,31600.0
2012-11-01 13:50:00,12.93,12.94,12.93,12.94,23100.0,12.5963,12.606,12.5963,12.606,23100.0
2012-11-01 13:55:00,12.94,12.97,12.93,12.97,41900.0,12.606,12.6353,12.5963,12.6353,41900.0
2012-11-01 14:00:00,12.96,12.96,12.95,12.96,46200.0,12.6255,12.6255,12.6158,12.6255,46200.0
2012-11-01 14:05:00,12.96,12.97,12.95,12.97,34700.0,12.6255,12.6353,12.6158,12.6353,34700.0
2012-11-01 14:10:00,12.97,12.99,12.97,12.98,40700.0,12.6353,12.6547,12.6353,12.645,40700.0
2012-11-01 14:15:00,12.99,12.99,12.98,12.98,22200.0,12.6547,12.6547,12.645,12.645,22200.0
2012-11-01 14:20:00,12.99,13.0,12.98,12.99,45100.0,12.6547,12.6645,12.645,12.6547,45100.0
2012-11-01 14:25:00,13.0,13.0,12.99,13.0,30300.0,12.6645,12.6645,12.6547,12.6645,30300.0
2012-11-01 14:30:00,13.0,13.0,12.99,13.0,36700.0,12.6645,12.6645,12.6547,12.6645,36700.0
2012-11-01 14:35:00,12.99,13.0,12.99,13.0,22400.0,12.6547,12.6645,12.6547,12.6645,22400.0
2012-11-01 14:40:00,13.0,13.0,12.99,13.0,33500.0,12.6645,12.6645,12.6547,12.6645,33500.0
2012-11-01 14:45:00,12.99,13.0,12.99,12.99,43500.0,12.6547,12.6645,12.6547,12.6547,43500.0
2012-11-01 14:50:00,12.99,13.0,12.99,12.99,24200.0,12.6547,12.6645,12.6547,12.6547,24200.0
2012-11-01 14:55:00,13.0,13.0,12.99,12.99,44300.0,12.6645,12.6645,12.6547,12.6547,44300.0
2012-11-01 15:00:00,13.0,13.0,12.95,12.96,191900.0,12.6645,12.6645,12.6158,12.6255,191900.0
2012-11-01 15:05:00,12.96,13.0,12.96,12.99,220500.0,12.6255,12.6645,12.6255,12.6547,220500.0
2012-11-01 15:10:00,12.99,13.0,12.98,12.99,82600.0,12.6547,12.6645,12.645,12.6547,82600.0
2012-11-01 15:15:00,12.99,13.01,12.99,12.99,177500.0,12.6547,12.6742,12.6547,12.6547,177500.0
2012-11-01 15:20:00,12.99,13.0,12.99,12.99,33600.0,12.6547,12.6645,12.6547,12.6547,33600.0
2012-11-01 15:25:00,13.0,13.03,12.99,13.0,243000.0,12.6645,12.6937,12.6547,12.6645,243000.0
2012-11-01 15:30:00,13.01,13.01,12.95,12.96,211600.0,12.6742,12.6742,12.6158,12.6255,211600.0
2012-11-01 15:35:00,12.97,12.97,12.95,12.95,49400.0,12.6353,12.6353,12.6158,12.6158,49400.0
2012-11-01 15:40:00,12.95,13.0,12.95,12.99,96700.0,12.6158,12.6645,12.6158,12.6547,96700.0
2012-11-01 15:45:00,12.99,13.02,12.99,13.02,144400.0,12.6547,12.684,12.6547,12.684,144400.0
2012-11-01 15:50:00,13.02,13.02,12.98,12.98,178200.0,12.684,12.684,12.645,12.645,178200.0
2012-11-01 15:55:00,12.98,13.0,12.98,13.0,301700.0,12.645,12.6645,12.645,12.6645,301700.0
2012-11-02 09:30:00,13.05,13.08,12.98,13.04,130900.0,12.7132,12.7424,12.645,12.7035,130900.0
2012-11-02 09:35:00,13.05,13.08,13.0,13.07,75100.0,12.7132,12.7424,12.6645,12.7327,75100.0
2012-11-02 09:40:00,13.07,13.08,13.0,13.01,88600.0,12.7327,12.7424,12.6645,12.6742,88600.0
2012-11-02 09:45:00,13.01,13.01,12.96,12.96,92000.0,12.6742,12.6742,12.6255,12.6255,92000.0
2012-11-02 09:50:00,12.96,13.03,12.93,13.02,266600.0,12.6255,12.6937,12.5963,12.684,266600.0
2012-11-02 09:55:00,13.02,13.1,13.01,13.1,63100.0,12.684,12.7619,12.6742,12.7619,63100.0
2012-11-02 10:00:00,13.09,13.09,12.99,12.99,119600.0,12.7522,12.7522,12.6547,12.6547,119600.0
2012-11-02 10:05:00,13.0,13.02,12.97,13.01,87500.0,12.6645,12.684,12.6353,12.6742,87500.0
2012-11-02 10:10:00,13.01,13.02,13.0,13.01,102200.0,12.6742,12.684,12.6645,12.6742,102200.0
2012-11-02 10:15:00,13.0,13.01,12.99,13.0,103100.0,12.6645,12.6742,12.6547,12.6645,103100.0
2012-11-02 10:20:00,12.99,13.0,12.96,12.99,118100.0,12.6547,12.6645,12.6255,12.6547,118100.0
2012-11-02 10:25:00,12.99,13.01,12.99,12.99,257400.0,12.6547,12.6742,12.6547,12.6547,257400.0
2012-11-02 10:30:00,12.99,13.01,12.98,13.0,65700.0,12.6547,12.6742,12.645,12.6645,65700.0
2012-11-02 10:35:00,13.0,13.0,12.97,12.99,89200.0,12.6645,12.6645,12.6353,12.6547,89200.0
2012-11-02 10:40:00,13.0,13.0,12.97,13.0,142000.0,12.6645,12.6645,12.6353,12.6645,142000.0
2012-11-02 10:45:00,13.0,13.01,12.98,13.0,89300.0,12.6645,12.6742,12.645,12.6645,89300.0
2012-11-02 10:50:00,13.0,13.0,12.98,13.0,54900.0,12.6645,12.6645,12.645,12.6645,54900.0
2012-11-02 10:55:00,13.0,13.01,12.96,12.98,95900.0,12.6645,12.6742,12.6255,12.645,95900.0
2012-11-02 11:00:00,12.98,13.0,12.96,12.99,117000.0,12.645,12.6645,12.6255,12.6547,117000.0
2012-11-02 11:05:00,12.99,13.0,12.98,12.98,70500.0,12.6547,12.6645,12.645,12.645,70500.0
2012-11-02 11:10:00,12.98,13.01,12.98,13.0,132900.0,12.645,12.6742,12.645,12.6645,132900.0
2012-11-02 11:15:00,13.0,13.0,12.99,13.0,69500.0,12.6645,12.6645,12.6547,12.6645,69500.0
2012-11-02 11:20:00,13.01,13.02,12.95,12.95,118300.0,12.6742,12.684,12.6158,12.6158,118300.0
2012-11-02 11:25:00,12.95,12.97,12.95,12.96,56800.0,12.6158,12.6353,12.6158,12.6255,56800.0
2012-11-02 11:30:00,12.96,13.0,12.94,13.0,77000.0,12.6255,12.6645,12.606,12.6645,77000.0
2012-11-02 11:35:00,13.0,13.01,12.99,12.99,74800.0,12.6645,12.6742,12.6547,12.6547,74800.0
2012-11-02 11:40:00,12.99,12.99,12.94,12.95,93800.0,12.6547,12.6547,12.606,12.6158,93800.0
2012-11-02 11:45:00,12.95,12.96,12.92,12.94,63300.0,12.6158,12.6255,12.5866,12.606,63300.0
2012-11-02 11:50:00,12.94,12.97,12.94,12.97,33500.0,12.606,12.6353,12.606,12.6353,33500.0
2012-11-02 11:55:00,12.98,13.01,12.98,13.0,42900.0,12.645,12.6742,12.645,12.6645,42900.0
2012-11-02 12:00:00,12.99,12.99,12.94,12.95,118500.0,12.6547,12.6547,12.606,12.6158,118500.0
2012-11-02 12:05:00,12.96,12.96,12.92,12.93,13600.0,12.6255,12.6255,12.5866,12.5963,13600.0
2012-11-02 12:10:00,12.92,12.94,12.88,12.9,114300.0,12.5866,12.606,12.5476,12.5671,114300.0
2012-11-02 12:15:00,12.9,12.95,12.89,12.94,43200.0,12.5671,12.6158,12.5573,12.606,43200.0
2012-11-02 12:20:00,12.95,12.96,12.94,12.95,34300.0,12.6158,12.6255,12.606,12.6158,34300.0
2012-11-02 12:25:00,12.95,12.95,12.93,12.94,104900.0,12.6158,12.6158,12.5963,12.606,104900.0
2012-11-02 12:30:00,12.94,12.97,12.94,12.96,28400.0,12.606,12.6353,12.606,12.6255,28400.0
2012-11-02 12:35:00,12.95,12.96,12.95,12.95,33900.0,12.6158,12.6255,12.6158,12.6158,33900.0
2012-11-02 12:40:00,12.95,12.97,12.95,12.97,8000.0,12.6158,12.6353,12.6158,12.6353,8000.0
2012-11-02 12:45:00,12.96,12.97,12.95,12.95,36700.0,12.6255,12.6353,12.6158,12.6158,36700.0
2012-11-02 12:50:00,12.95,12.95,12.94,12.94,12500.0,12.6158,12.6158,12.606,12.606,12500.0
2012-11-02 12:55:00,12.95,12.95,12.93,12.95,46700.0,12.6158,12.6158,12.5963,12.6158,46700.0
2012-11-02 13:00:00,12.96,13.0,12.95,12.98,27700.0,12.6255,12.6645,12.6158,12.645,27700.0
2012-11-02 13:05:00,12.98,12.99,12.95,12.99,65500.0,12.645,12.6547,12.6158,12.6547,65500.0
2012-11-02 13:10:00,12.99,13.0,12.98,12.98,34700.0,12.6547,12.6645,12.645,12.645,34700.0
2012-11-02 13:15:00,12.98,12.99,12.97,12.98,50500.0,12.645,12.6547,12.6353,12.645,50500.0
2012-11-02 13:20:00,12.97,12.99,12.97,12.98,35800.0,12.6353,12.6547,12.6353,12.645,35800.0
2012-11-02 13:25:00,12.97,12.98,12.97,12.97,10300.0,12.6353,12.645,12.6353,12.6353,10300.0
2012-11-02 13:30:00,12.97,12.98,12.96,12.97,38700.0,12.6353,12.645,12.6255,12.6353,38700.0
2012-11-02 13:35:00,12.96,12.97,12.96,12.97,20000.0,12.6255,12.6353,12.6255,12.6353,20000.0
2012-11-02 13:40:00,12.97,12.98,12.97,12.98,6800.0,12.6353,12.645,12.6353,12.645,6800.0
2012-11-02 13:45:00,12.97,12.98,12.96,12.97,47700.0,12.6353,12.645,12.6255,12.6353,47700.0
2012-11-02 13:50:00,12.97,12.98,12.96,12.97,141100.0,12.6353,12.645,12.6255,12.6353,141100.0
2012-11-02 13:55:00,12.97,12.98,12.95,12.95,48800.0,12.6353,12.645,12.6158,12.6158,48800.0
2012-11-02 14:00:00,12.95,13.0,12.95,13.0,102400.0,12.6158,12.6645,12.6158,12.6645,102400.0
2012-11-02 14:05:00,13.0,13.02,12.99,13.02,144100.0,12.6645,12.684,12.6547,12.684,144100.0
2012-11-02 14:10:00,13.02,13.03,12.99,12.99,48000.0,12.684,12.6937,12.6547,12.6547,48000.0
2012-11-02 14:15:00,13.0,13.0,12.98,13.0,36600.0,12.6645,12.6645,12.645,12.6645,36600.0
2012-11-02 14:20:00,12.99,13.0,12.99,12.99,19700.0,12.6547,12.6645,12.6547,12.6547,19700.0
2012-11-02 14:25:00,13.0,13.0,12.99,13.0,26800.0,12.6645,12.6645,12.6547,12.6645,26800.0
2012-11-02 14:30:00,12.99,13.0,12.99,12.99,18200.0,12.6547,12.6645,12.6547,12.6547,18200.0
2012-11-02 14:35:00,12.99,13.0,12.96,12.96,128900.0,12.6547,12.6645,12.6255,12.6255,128900.0
2012-11-02 14:40:00,12.96,12.98,12.96,12.98,140500.0,12.6255,12.645,12.6255,12.645,140500.0
2012-11-02 14:45:00,12.98,12.98,12.96,12.98,94000.0,12.645,12.645,12.6255,12.645,94000.0
2012-11-02 14:50:00,12.97,12.99,12.95,12.96,143400.0,12.6353,12.6547,12.6158,12.6255,143400.0
2012-11-02 14:55:00,12.95,12.99,12.94,12.99,74600.0,12.6158,12.6547,12.606,12.6547,74600.0
2012-11-02 15:00:00,12.99,13.0,12.97,12.99,68700.0,12.6547,12.6645,12.6353,12.6547,68700.0
2012-11-02 15:05:00,12.98,13.0,12.98,13.0,48200.0,12.645,12.6645,12.645,12.6645,48200.0
2012-11-02 15:10:00,12.98,12.99,12.98,12.98,44600.0,12.645,12.6547,12.645,12.645,44600.0
2012-11-02 15:15:00,12.99,13.01,12.98,13.0,97000.0,12.6547,12.6742,12.645,12.6645,97000.0
2012-11-02 15:20:00,13.0,13.01,12.98,12.98,65900.0,12.6645,12.6742,12.645,12.645,65900.0
2012-11-02 15:25:00,12.99,13.0,12.98,13.0,51900.0,12.6547,12.6645,12.645,12.6645,51900.0
2012-11-02 15:30:00,13.0,13.0,12.97,12.98,126100.0,12.6645,12.6645,12.6353,12.645,126100.0
2012-11-02 15:35:00,12.99,13.01,12.96,12.96,131100.0,12.6547,12.6742,12.6255,12.6255,131100.0
2012-11-02 15:40:00,12.97,12.99,12.96,12.99,56100.0,12.6353,12.6547,12.6255,12.6547,56100.0
2012-11-02 15:45:00,12.99,12.99,12.96,12.98,229100.0,12.6547,12.6547,12.6255,12.645,229100.0
2012-11-02 15:50:00,12.98,13.0,12.97,13.0,146100.0,12.645,12.6645,12.6353,12.6645,146100.0
2012-11-02 15:55:00,13.0,13.0,12.97,12.97,208800.0,12.6645,12.6645,12.6353,12.6353,208800.0
2012-11-05 09:30:00,12.97,13.04,12.95,13.03,45100.0,12.6353,12.7035,12.6158,12.6937,45100.0
2012-11-05 09:35:00,13.04,13.04,12.98,13.04,88400.0,12.7035,12.7035,12.645,12.7035,88400.0
2012-11-05 09:40:00,13.04,13.04,12.97,13.01,41100.0,12.7035,12.7035,12.6353,12.6742,41100.0
2012-11-05 09:45:00,13.01,13.03,12.98,13.02,59500.0,12.6742,12.6937,12.645,12.684,59500.0
2012-11-05 09:50:00,13.01,13.05,12.99,13.03,54200.0,12.6742,12.7132,12.6547,12.6937,54200.0
2012-11-05 09:55:00,13.03,13.1,13.03,13.1,56700.0,12.6937,12.7619,12.6937,12.7619,56700.0
2012-11-05 10:00:00,13.09,13.15,13.08,13.09,72700.0,12.7522,12.8106,12.7424,12.7522,72700.0
2012-11-05 10:05:00,13.08,13.09,13.05,13.05,12800.0,12.7424,12.7522,12.7132,12.7132,12800.0
2012-11-05 10:10:00,13.05,13.14,13.05,13.13,44100.0,12.7132,12.8009,12.7132,12.7911,44100.0
2012-11-05 10:15:00,13.13,13.16,13.12,13.13,44400.0,12.7911,12.8204,12.7814,12.7911,44400.0
2012-11-05 10:20:00,13.13,13.18,13.13,13.14,46200.0,12.7911,12.8398,12.7911,12.8009,46200.0
2012-11-05 10:25:00,13.14,13.15,13.08,13.08,65400.0,12.8009,12.8106,12.7424,12.7424,65400.0
2012-11-05 10:30:00,13.08,13.15,13.08,13.14,167200.0,12.7424,12.8106,12.7424,12.8009,167200.0
2012-11-05 10:35:00,13.14,13.16,13.1,13.1,97600.0,12.8009,12.8204,12.7619,12.7619,97600.0
2012-11-05 10:40:00,13.1,13.1,13.08,13.08,21400.0,12.7619,12.7619,12.7424,12.7424,21400.0
2012-11-05 10:45:00,13.08,13.11,13.07,13.07,80800.0,12.7424,12.7717,12.7327,12.7327,80800.0
2012-11-05 10:50:00,13.07,13.09,13.06,13.09,48400.0,12.7327,12.7522,12.7229,12.7522,48400.0
2012-11-05 10:55:00,13.08,13.09,13.05,13.06,23500.0,12.7424,12.7522,12.7132,12.7229,23500.0
2012-11-05 11:00:00,13.05,13.07,13.05,13.07,44500.0,12.7132,12.7327,12.7132,12.7327,44500.0
2012-11-05 11:05:00,13.08,13.08,13.06,13.08,14600.0,12.7424,12.7424,12.7229,12.7424,14600.0
2012-11-05 11:10:00,13.08,13.08,13.06,13.06,35400.0,12.7424,12.7424,12.7229,12.7229,35400.0
2012-11-05 11:15:00,13.06,13.07,13.06,13.06,14200.0,12.7229,12.7327,12.7229,12.7229,14200.0
2012-11-05 11:20:00,13.06,13.06,13.05,13.05,19200.0,12.7229,12.7229,12.7132,12.7132,19200.0
2012-11-05 11:25:00,13.05,13.06,13.02,13.04,73600.0,12.7132,12.7229,12.684,12.7035,73600.0
2012-11-05 11:30:00,13.04,13.07,13.03,13.07,92900.0,12.7035,12.7327,12.6937,12.7327,92900.0
2012-11-05 11:35:00,13.07,13.1,13.06,13.1,27400.0,12.7327,12.7619,12.7229,12.7619,27400.0
2012-11-05 11:40:00,13.1,13.1,13.09,13.09,5500.0,12.7619,12.7619,12.7522,12.7522,5500.0
2012-11-05 11:45:00,13.1,13.11,13.09,13.1,72100.0,12.7619,12.7717,12.7522,12.7619,72100.0
2012-11-05 11:50:00,13.11,13.12,13.1,13.12,12300.0,12.7717,12.7814,12.7619,12.7814,12300.0
2012-11-05 11:55:00,13.13,13.13,13.09,13.11,60000.0,12.7911,12.7911,12.7522,12.7717,60000.0
2012-11-05 12:00:00,13.1,13.11,13.09,13.09,62900.0,12.7619,12.7717,12.7522,12.7522,62900.0
2012-11-05 12:05:00,13.1,13.13,13.09,13.11,280600.0,12.7619,12.7911,12.7522,12.7717,280600.0
2012-11-05 12:10:00,13.1,13.12,13.08,13.1,94000.0,12.7619,12.7814,12.7424,12.7619,94000.0
2012-11-05 12:15:00,13.1,13.12,13.1,13.1,115900.0,12.7619,12.7814,12.7619,12.7619,115900.0
2012-11-05 12:20:00,13.11,13.12,13.09,13.09,78700.0,12.7717,12.7814,12.7522,12.7522,78700.0
2012-11-05 12:25:00,13.09,13.11,13.09,13.09,73200.0,12.7522,12.7717,12.7522,12.7522,73200.0
2012-11-05 12:30:00,13.09,13.1,13.09,13.09,47800.0,12.7522,12.7619,12.7522,12.7522,47800.0
2012-11-05 12:35:00,13.09,13.1,13.08,13.1,39800.0,12.7522,12.7619,12.7424,12.7619,39800.0
2012-11-05 12:40:00,13.09,13.11,13.09,13.1,35900.0,12.7522,12.7717,12.7522,12.7619,35900.0
2012-11-05 12:45:00,13.1,13.1,13.09,13.09,60000.0,12.7619,12.7619,12.7522,12.7522,60000.0
2012-11-05 12:50:00,13.09,13.11,13.09,13.09,39600.0,12.7522,12.7717,12.7522,12.7522,39600.0
2012-11-05 12:55:00,13.1,13.1,13.07,13.1,46100.0,12.7619,12.7619,12.7327,12.7619,46100.0
2012-11-05 13:00:00,13.09,13.11,13.09,13.1,25000.0,12.7522,12.7717,12.7522,12.7619,25000.0
2012-11-05 13:05:00,13.1,13.11,13.09,13.1,60400.0,12.7619,12.7717,12.7522,12.7619,60400.0
2012-11-05 13:10:00,13.1,13.11,13.09,13.09,40100.0,12.7619,12.7717,12.7522,12.7522,40100.0
2012-11-05 13:15:00,13.09,13.11,13.09,13.1,52500.0,12.7522,12.7717,12.7522,12.7619,52500.0
2012-11-05 13:20:00,13.1,13.12,13.09,13.1,90300.0,12.7619,12.7814,12.7522,12.7619,90300.0
2012-11-05 13:25:00,13.1,13.11,13.08,13.09,43000.0,12.7619,12.7717,12.7424,12.7522,43000.0
2012-11-05 13:30:00,13.09,13.1,13.06,13.07,79000.0,12.7522,12.7619,12.7229,12.7327,79000.0
2012-11-05 13:35:00,13.07,13.1,13.07,13.09,39200.0,12.7327,12.7619,12.7327,12.7522,39200.0
2012-11-05 13:40:00,13.09,13.1,13.08,13.1,59100.0,12.7522,12.7619,12.7424,12.7619,59100.0
2012-11-05 13:45:00,13.09,13.11,13.09,13.1,52200.0,12.7522,12.7717,12.7522,12.7619,52200.0
2012-11-05 13:50:00,13.1,13.11,13.1,13.1,7000.0,12.7619,12.7717,12.7619,12.7619,7000.0
2012-11-05 13:55:00,13.1,13.11,13.09,13.09,85400.0,12.7619,12.7717,12.7522,12.7522,85400.0
2012-11-05 14:00:00,13.09,13.1,13.09,13.1,31100.0,12.7522,12.7619,12.7522,12.7619,31100.0
2012-11-05 14:05:00,13.1,13.1,13.08,13.08,179800.0,12.7619,12.7619,12.7424,12.7424,179800.0
2012-11-05 14:10:00,13.09,13.09,13.08,13.09,15800.0,12.7522,12.7522,12.7424,12.7522,15800.0
2012-11-05 14:15:00,13.09,13.09,13.08,13.09,21000.0,12.7522,12.7522,12.7424,12.7522,21000.0
2012-11-05 14:20:00,13.09,13.11,13.08,13.11,71100.0,12.7522,12.7717,12.7424,12.7717,71100.0
2012-11-05 14:25:00,13.1,13.14,13.1,13.11,84900.0,12.7619,12.8009,12.7619,12.7717,84900.0
2012-11-05 14:30:00,13.11,13.12,13.1,13.1,45600.0,12.7717,12.7814,12.7619,12.7619,45600.0
2012-11-05 14:35:00,13.1,13.11,13.08,13.08,73200.0,12.7619,12.7717,12.7424,12.7424,73200.0
2012-11-05 14:40:00,13.08,13.12,13.08,13.11,59400.0,12.7424,12.7814,12.7424,12.7717,59400.0
2012-11-05 14:45:00,13.11,13.12,13.1,13.11,33800.0,12.7717,12.7814,12.7619,12.7717,33800.0
2012-11-05 14:50:00,13.1,13.13,13.1,13.11,88700.0,12.7619,12.7911,12.7619,12.7717,88700.0
2012-11-05 14:55:00,13.12,13.13,13.11,13.12,25000.0,12.7814,12.7911,12.7717,12.7814,25000.0
2012-11-05 15:00:00,13.13,13.13,13.12,13.12,14500.0,12.7911,12.7911,12.7814,12.7814,14500.0
2012-11-05 15:05:00,13.13,13.13,13.11,13.13,80700.0,12.7911,12.7911,12.7717,12.7911,80700.0
2012-11-05 15:10:00,13.13,13.13,13.11,13.13,60000.0,12.7911,12.7911,12.7717,12.7911,60000.0
2012-11-05 15:15:00,13.13,13.15,13.12,13.15,49500.0,12.7911,12.8106,12.7814,12.8106,49500.0
2012-11-05 15:20:00,13.15,13.15,13.14,13.15,33300.0,12.8106,12.8106,12.8009,12.8106,33300.0
2012-11-05 15:25:00,13.15,13.17,13.14,13.17,72500.0,12.8106,12.8301,12.8009,12.8301,72500.0
2012-11-05 15:30:00,13.17,13.19,13.14,13.14,127300.0,12.8301,12.8496,12.8009,12.8009,127300.0
2012-11-05 15:35:00,13.14,13.15,13.13,13.15,88100.0,12.8009,12.8106,12.7911,12.8106,88100.0
2012-11-05 15:40:00,13.14,13.18,13.14,13.18,78600.0,12.8009,12.8398,12.8009,12.8398,78600.0
2012-11-05 15:45:00,13.18,13.2,13.15,13.16,184900.0,12.8398,12.8593,12.8106,12.8204,184900.0
2012-11-05 15:50:00,13.16,13.2,13.15,13.2,372500.0,12.8204,12.8593,12.8106,12.8593,372500.0
2012-11-05 15:55:00,13.2,13.2,13.19,13.2,306700.0,12.8593,12.8593,12.8496,12.8593,306700.0
2012-11-06 09:30:00,13.28,13.28,13.2,13.21,108000.0,12.9373,12.9373,12.8593,12.8691,108000.0
2012-11-06 09:35:00,13.21,13.38,13.21,13.36,245900.0,12.8691,13.0347,12.8691,13.0152,245900.0
2012-11-06 09:40:00,13.36,13.43,13.35,13.36,90300.0,13.0152,13.0834,13.0055,13.0152,90300.0
2012-11-06 09:45:00,13.35,13.55,13.35,13.55,307100.0,13.0055,13.2003,13.0055,13.2003,307100.0
2012-11-06 09:50:00,13.54,13.63,13.5,13.63,137700.0,13.1906,13.2782,13.1516,13.2782,137700.0
2012-11-06 09:55:00,13.62,13.68,13.6,13.68,176800.0,13.2685,13.3269,13.249,13.3269,176800.0
2012-11-06 10:00:00,13.67,13.67,13.54,13.63,87400.0,13.3172,13.3172,13.1906,13.2782,87400.0
2012-11-06 10:05:00,13.63,13.66,13.6,13.65,107200.0,13.2782,13.3075,13.249,13.2977,107200.0
2012-11-06 10:10:00,13.65,13.66,13.64,13.66,117000.0,13.2977,13.3075,13.288,13.3075,117000.0
2012-11-06 10:15:00,13.65,13.66,13.63,13.64,133000.0,13.2977,13.3075,13.2782,13.288,133000.0
2012-11-06 10:20:00,13.63,13.65,13.62,13.63,96700.0,13.2782,13.2977,13.2685,13.2782,96700.0
2012-11-06 10:25:00,13.63,13.67,13.6,13.65,164100.0,13.2782,13.3172,13.249,13.2977,164100.0
2012-11-06 10:30:00,13.65,13.67,13.64,13.66,97600.0,13.2977,13.3172,13.288,13.3075,97600.0
2012-11-06 10:35:00,13.65,13.66,13.63,13.65,53500.0,13.2977,13.3075,13.2782,13.2977,53500.0
2012-11-06 10:40:00,13.65,13.66,13.62,13.66,56100.0,13.2977,13.3075,13.2685,13.3075,56100.0
2012-11-06 10:45:00,13.66,13.71,13.65,13.7,137100.0,13.3075,13.3562,13.2977,13.3464,137100.0
2012-11-06 10:50:00,13.7,13.73,13.68,13.69,57900.0,13.3464,13.3757,13.3269,13.3367,57900.0
2012-11-06 10:55:00,13.69,13.72,13.69,13.69,27600.0,13.3367,13.3659,13.3367,13.3367,27600.0
2012-11-06 11:00:00,13.7,13.7,13.64,13.7,176500.0,13.3464,13.3464,13.288,13.3464,176500.0
2012-11-06 11:05:00,13.69,13.76,13.69,13.75,111500.0,13.3367,13.4049,13.3367,13.3951,111500.0
2012-11-06 11:10:00,13.75,13.78,13.74,13.78,36700.0,13.3951,13.4244,13.3854,13.4244,36700.0
2012-11-06 11:15:00,13.78,13.86,13.78,13.82,176400.0,13.4244,13.5023,13.4244,13.4633,176400.0
2012-11-06 11:20:00,13.82,13.83,13.76,13.78,88200.0,13.4633,13.4731,13.4049,13.4244,88200.0
2012-11-06 11:25:00,13.78,13.8,13.76,13.76,39200.0,13.4244,13.4438,13.4049,13.4049,39200.0
2012-11-06 11:30:00,13.76,13.78,13.73,13.77,64800.0,13.4049,13.4244,13.3757,13.4146,64800.0
2012-11-06 11:35:00,13.77,13.79,13.74,13.75,222600.0,13.4146,13.4341,13.3854,13.3951,222600.0
2012-11-06 11:40:00,13.76,13.76,13.74,13.75,22000.0,13.4049,13.4049,13.3854,13.3951,22000.0
2012-11-06 11:45:00,13.75,13.78,13.73,13.75,64900.0,13.3951,13.4244,13.3757,13.3951,64900.0
2012-11-06 11:50:00,13.74,13.77,13.73,13.75,24900.0,13.3854,13.4146,13.3757,13.3951,24900.0
2012-11-06 11:55:00,13.74,13.76,13.73,13.73,32700.0,13.3854,13.4049,13.3757,13.3757,32700.0
2012-11-06 12:00:00,13.73,13.78,13.73,13.76,59800.0,13.3757,13.4244,13.3757,13.4049,59800.0
2012-11-06 12:05:00,13.76,13.77,13.72,13.74,79400.0,13.4049,13.4146,13.3659,13.3854,79400.0
2012-11-06 12:10:00,13.75,13.78,13.75,13.76,45500.0,13.3951,13.4244,13.3951,13.4049,45500.0
2012-11-06 12:15:00,13.75,13.79,13.75,13.77,106000.0,13.3951,13.4341,13.3951,13.4146,106000.0
2012-11-06 12:20:00,13.78,13.79,13.77,13.79,49400.0,13.4244,13.4341,13.4146,13.4341,49400.0
2012-11-06 12:25:00,13.8,13.81,13.78,13.79,77100.0,13.4438,13.4536,13.4244,13.4341,77100.0
2012-11-06 12:30:00,13.78,13.81,13.78,13.79,39400.0,13.4244,13.4536,13.4244,13.4341,39400.0
2012-11-06 12:35:00,13.79,13.79,13.77,13.77,35400.0,13.4341,13.4341,13.4146,13.4146,35400.0
2012-11-06 12:40:00,13.76,13.82,13.76,13.81,122900.0,13.4049,13.4633,13.4049,13.4536,122900.0
2012-11-06 12:45:00,13.8,13.81,13.77,13.77,83700.0,13.4438,13.4536,13.4146,13.4146,83700.0
2012-11-06 12:50:00,13.77,13.78,13.75,13.75,31300.0,13.4146,13.4244,13.3951,13.3951,31300.0
2012-11-06 12:55:00,13.75,13.75,13.74,13.74,12400.0,13.3951,13.3951,13.3854,13.3854,12400.0
2012-11-06 13:00:00,13.74,13.78,13.74,13.78,33600.0,13.3854,13.4244,13.3854,13.4244,33600.0
2012-11-06 13:05:00,13.78,13.79,13.77,13.77,27800.0,13.4244,13.4341,13.4146,13.4146,27800.0
2012-11-06 13:10:00,13.78,13.79,13.76,13.78,46000.0,13.4244,13.4341,13.4049,13.4244,46000.0
2012-11-06 13:15:00,13.78,13.79,13.76,13.77,85300.0,13.4244,13.4341,13.4049,13.4146,85300.0
2012-11-06 13:20:00,13.77,13.79,13.75,13.77,32000.0,13.4146,13.4341,13.3951,13.4146,32000.0
2012-11-06 13:25:00,13.77,13.79,13.76,13.78,33700.0,13.4146,13.4341,13.4049,13.4244,33700.0
2012-11-06 13:30:00,13.78,13.8,13.77,13.79,74000.0,13.4244,13.4438,13.4146,13.4341,74000.0
2012-11-06 13:35:00,13.79,13.86,13.79,13.84,137500.0,13.4341,13.5023,13.4341,13.4828,137500.0
2012-11-06 13:40:00,13.84,13.85,13.83,13.84,28500.0,13.4828,13.4926,13.4731,13.4828,28500.0
2012-11-06 13:45:00,13.85,13.88,13.81,13.81,75900.0,13.4926,13.5218,13.4536,13.4536,75900.0
2012-11-06 13:50:00,13.81,13.81,13.78,13.79,63700.0,13.4536,13.4536,13.4244,13.4341,63700.0
2012-11-06 13:55:00,13.79,13.8,13.75,13.76,51900.0,13.4341,13.4438,13.3951,13.4049,51900.0
2012-11-06 14:00:00,13.76,13.79,13.72,13.74,99400.0,13.4049,13.4341,13.3659,13.3854,99400.0
2012-11-06 14:05:00,13.74,13.75,13.72,13.72,31200.0,13.3854,13.3951,13.3659,13.3659,31200.0
2012-11-06 14:10:00,13.72,13.73,13.71,13.71,9100.0,13.3659,13.3757,13.3562,13.3562,9100.0
2012-11-06 14:15:00,13.71,13.73,13.71,13.73,13100.0,13.3562,13.3757,13.3562,13.3757,13100.0
2012-11-06 14:20:00,13.73,13.73,13.7,13.71,49200.0,13.3757,13.3757,13.3464,13.3562,49200.0
2012-11-06 14:25:00,13.71,13.71,13.69,13.69,18700.0,13.3562,13.3562,13.3367,13.3367,18700.0
2012-11-06 14:30:00,13.7,13.71,13.69,13.71,20600.0,13.3464,13.3562,13.3367,13.3562,20600.0
2012-11-06 14:35:00,13.7,13.71,13.7,13.7,14000.0,13.3464,13.3562,13.3464,13.3464,14000.0
2012-11-06 14:40:00,13.71,13.71,13.7,13.71,12800.0,13.3562,13.3562,13.3464,13.3562,12800.0
2012-11-06 14:45:00,13.71,13.72,13.7,13.71,28600.0,13.3562,13.3659,13.3464,13.3562,28600.0
2012-11-06 14:50:00,13.72,13.75,13.72,13.74,133000.0,13.3659,13.3951,13.3659,13.3854,133000.0
2012-11-06 14:55:00,13.73,13.76,13.71,13.75,70800.0,13.3757,13.4049,13.3562,13.3951,70800.0
2012-11-06 15:00:00,13.76,13.76,13.73,13.73,55900.0,13.4049,13.4049,13.3757,13.3757,55900.0
2012-11-06 15:05:00,13.73,13.74,13.73,13.74,26600.0,13.3757,13.3854,13.3757,13.3854,26600.0
2012-11-06 15:10:00,13.73,13.74,13.73,13.74,20300.0,13.3757,13.3854,13.3757,13.3854,20300.0
2012-11-06 15:15:00,13.73,13.76,13.73,13.75,97900.0,13.3757,13.4049,13.3757,13.3951,97900.0
2012-11-06 15:20:00,13.75,13.77,13.75,13.76,64800.0,13.3951,13.4146,13.3951,13.4049,64800.0
2012-11-06 15:25:00,13.76,13.77,13.67,13.68,182800.0,13.4049,13.4146,13.3172,13.3269,182800.0
2012-11-06 15:30:00,13.68,13.74,13.68,13.73,89900.0,13.3269,13.3854,13.3269,13.3757,89900.0
2012-11-06 15:35:00,13.74,13.74,13.71,13.73,60000.0,13.3854,13.3854,13.3562,13.3757,60000.0
2012-11-06 15:40:00,13.74,13.75,13.73,13.74,61500.0,13.3854,13.3951,13.3757,13.3854,61500.0
2012-11-06 15:45:00,13.75,13.77,13.74,13.77,75200.0,13.3951,13.4146,13.3854,13.4146,75200.0
2012-11-06 15:50:00,13.77,13.8,13.75,13.75,263500.0,13.4146,13.4438,13.3951,13.3951,263500.0
2012-11-06 15:55:00,13.76,13.76,13.72,13.75,297400.0,13.4049,13.4049,13.3659,13.3951,297400.0
2012-11-07 09:30:00,13.57,13.6,13.48,13.54,83700.0,13.2198,13.249,13.1321,13.1906,83700.0
2012-11-07 09:35:00,13.54,13.59,13.51,13.57,91700.0,13.1906,13.2393,13.1613,13.2198,91700.0
2012-11-07 09:40:00,13.55,13.57,13.51,13.52,58000.0,13.2003,13.2198,13.1613,13.1711,58000.0
2012-11-07 09:45:00,13.53,13.65,13.53,13.64,39700.0,13.1808,13.2977,13.1808,13.288,39700.0
2012-11-07 09:50:00,13.64,13.64,13.58,13.6,57700.0,13.288,13.288,13.2295,13.249,57700.0
2012-11-07 09:55:00,13.58,13.61,13.55,13.59,319300.0,13.2295,13.2587,13.2003,13.2393,319300.0
2012-11-07 10:00:00,13.6,13.63,13.57,13.63,47000.0,13.249,13.2782,13.2198,13.2782,47000.0
2012-11-07 10:05:00,13.62,13.63,13.55,13.55,40700.0,13.2685,13.2782,13.2003,13.2003,40700.0
2012-11-07 10:10:00,13.56,13.57,13.54,13.55,64600.0,13.21,13.2198,13.1906,13.2003,64600.0
2012-11-07 10:15:00,13.54,13.56,13.52,13.54,348100.0,13.1906,13.21,13.1711,13.1906,348100.0
2012-11-07 10:20:00,13.54,13.56,13.52,13.54,82000.0,13.1906,13.21,13.1711,13.1906,82000.0
2012-11-07 10:25:00,13.54,13.58,13.53,13.58,88000.0,13.1906,13.2295,13.1808,13.2295,88000.0
2012-11-07 10:30:00,13.57,13.57,13.53,13.55,63700.0,13.2198,13.2198,13.1808,13.2003,63700.0
2012-11-07 10:35:00,13.55,13.55,13.51,13.54,78900.0,13.2003,13.2003,13.1613,13.1906,78900.0
2012-11-07 10:40:00,13.54,13.54,13.52,13.53,45500.0,13.1906,13.1906,13.1711,13.1808,45500.0
2012-11-07 10:45:00,13.52,13.56,13.5,13.53,268900.0,13.1711,13.21,13.1516,13.1808,268900.0
2012-11-07 10:50:00,13.53,13.53,13.5,13.5,71000.0,13.1808,13.1808,13.1516,13.1516,71000.0
2012-11-07 10:55:00,13.5,13.5,13.45,13.46,86700.0,13.1516,13.1516,13.1029,13.1126,86700.0
2012-11-07 11:00:00,13.46,13.52,13.46,13.52,31500.0,13.1126,13.1711,13.1126,13.1711,31500.0
2012-11-07 11:05:00,13.51,13.52,13.49,13.5,78100.0,13.1613,13.1711,13.1418,13.1516,78100.0
2012-11-07 11:10:00,13.49,13.54,13.49,13.53,60400.0,13.1418,13.1906,13.1418,13.1808,60400.0
2012-11-07 11:15:00,13.53,13.53,13.49,13.52,159300.0,13.1808,13.1808,13.1418,13.1711,159300.0
2012-11-07 11:20:00,13.53,13.54,13.5,13.51,64300.0,13.1808,13.1906,13.1516,13.1613,64300.0
2012-11-07 11:25:00,13.5,13.53,13.49,13.51,111700.0,13.1516,13.1808,13.1418,13.1613,111700.0
2012-11-07 11:30:00,13.5,13.54,13.46,13.53,120100.0,13.1516,13.1906,13.1126,13.1808,120100.0
2012-11-07 11:35:00,13.53,13.53,13.48,13.49,60500.0,13.1808,13.1808,13.1321,13.1418,60500.0
2012-11-07 11:40:00,13.5,13.5,13.48,13.48,81800.0,13.1516,13.1516,13.1321,13.1321,81800.0
2012-11-07 11:45:00,13.48,13.49,13.44,13.49,77200.0,13.1321,13.1418,13.0931,13.1418,77200.0
2012-11-07 11:50:00,13.49,13.49,13.45,13.46,59700.0,13.1418,13.1418,13.1029,13.1126,59700.0
2012-11-07 11:55:00,13.46,13.49,13.46,13.47,170300.0,13.1126,13.1418,13.1126,13.1224,170300.0
2012-11-07 12:00:00,13.47,13.48,13.44,13.45,55600.0,13.1224,13.1321,13.0931,13.1029,55600.0
2012-11-07 12:05:00,13.45,13.46,13.44,13.44,42000.0,13.1029,13.1126,13.0931,13.0931,42000.0
2012-11-07 12:10:00,13.44,13.45,13.37,13.38,41100.0,13.0931,13.1029,13.0249,13.0347,41100.0
2012-11-07 12:15:00,13.39,13.42,13.38,13.42,45200.0,13.0444,13.0737,13.0347,13.0737,45200.0
2012-11-07 12:20:00,13.42,13.46,13.42,13.45,85200.0,13.0737,13.1126,13.0737,13.1029,85200.0
2012-11-07 12:25:00,13.45,13.49,13.43,13.47,73100.0,13.1029,13.1418,13.0834,13.1224,73100.0
2012-11-07 12:30:00,13.47,13.49,13.46,13.49,156700.0,13.1224,13.1418,13.1126,13.1418,156700.0
2012-11-07 12:35:00,13.49,13.49,13.49,13.49,9300.0,13.1418,13.1418,13.1418,13.1418,9300.0
2012-11-07 12:40:00,13.49,13.51,13.47,13.51,69000.0,13.1418,13.1613,13.1224,13.1613,69000.0
2012-11-07 12:45:00,13.51,13.53,13.5,13.52,25700.0,13.1613,13.1808,13.1516,13.1711,25700.0
2012-11-07 12:50:00,13.52,13.53,13.49,13.49,43200.0,13.1711,13.1808,13.1418,13.1418,43200.0
2012-11-07 12:55:00,13.48,13.5,13.46,13.49,74500.0,13.1321,13.1516,13.1126,13.1418,74500.0
2012-11-07 13:00:00,13.5,13.51,13.46,13.47,70500.0,13.1516,13.1613,13.1126,13.1224,70500.0
2012-11-07 13:05:00,13.47,13.52,13.46,13.5,67900.0,13.1224,13.1711,13.1126,13.1516,67900.0
2012-11-07 13:10:00,13.5,13.51,13.48,13.49,33100.0,13.1516,13.1613,13.1321,13.1418,33100.0
2012-11-07 13:15:00,13.49,13.49,13.44,13.45,58400.0,13.1418,13.1418,13.0931,13.1029,58400.0
2012-11-07 13:20:00,13.44,13.49,13.44,13.49,65500.0,13.0931,13.1418,13.0931,13.1418,65500.0
2012-11-07 13:25:00,13.49,13.49,13.47,13.47,30000.0,13.1418,13.1418,13.1224,13.1224,30000.0
2012-11-07 13:30:00,13.48,13.51,13.47,13.49,41600.0,13.1321,13.1613,13.1224,13.1418,41600.0
2012-11-07 13:35:00,13.49,13.51,13.49,13.51,24400.0,13.1418,13.1613,13.1418,13.1613,24400.0
2012-11-07 13:40:00,13.5,13.5,13.47,13.49,42100.0,13.1516,13.1516,13.1224,13.1418,42100.0
2012-11-07 13:45:00,13.48,13.5,13.46,13.49,61700.0,13.1321,13.1516,13.1126,13.1418,61700.0
2012-11-07 13:50:00,13.49,13.5,13.46,13.49,178900.0,13.1418,13.1516,13.1126,13.1418,178900.0
2012-11-07 13:55:00,13.48,13.49,13.45,13.46,109200.0,13.1321,13.1418,13.1029,13.1126,109200.0
2012-11-07 14:00:00,13.46,13.49,13.46,13.47,40000.0,13.1126,13.1418,13.1126,13.1224,40000.0
2012-11-07 14:05:00,13.46,13.5,13.45,13.49,53800.0,13.1126,13.1516,13.1029,13.1418,53800.0
2012-11-07 14:10:00,13.49,13.49,13.45,13.47,55900.0,13.1418,13.1418,13.1029,13.1224,55900.0
2012-11-07 14:15:00,13.47,13.48,13.45,13.45,58100.0,13.1224,13.1321,13.1029,13.1029,58100.0
2012-11-07 14:20:00,13.46,13.47,13.45,13.46,41900.0,13.1126,13.1224,13.1029,13.1126,41900.0
2012-11-07 14:25:00,13.46,13.46,13.38,13.41,82700.0,13.1126,13.1126,13.0347,13.0639,82700.0
2012-11-07 14:30:00,13.42,13.42,13.39,13.42,42300.0,13.0737,13.0737,13.0444,13.0737,42300.0
2012-11-07 14:35:00,13.42,13.43,13.4,13.41,34900.0,13.0737,13.0834,13.0542,13.0639,34900.0
2012-11-07 14:40:00,13.41,13.42,13.4,13.41,17200.0,13.0639,13.0737,13.0542,13.0639,17200.0
2012-11-07 14:45:00,13.42,13.44,13.4,13.44,40200.0,13.0737,13.0931,13.0542,13.0931,40200.0
2012-11-07 14:50:00,13.43,13.44,13.42,13.44,36000.0,13.0834,13.0931,13.0737,13.0931,36000.0
2012-11-07 14:55:00,13.44,13.48,13.43,13.46,49700.0,13.0931,13.1321,13.0834,13.1126,49700.0
2012-11-07 15:00:00,13.46,13.47,13.42,13.42,64600.0,13.1126,13.1224,13.0737,13.0737,64600.0
2012-11-07 15:05:00,13.41,13.45,13.39,13.43,80300.0,13.0639,13.1029,13.0444,13.0834,80300.0
2012-11-07 15:10:00,13.44,13.45,13.42,13.44,136300.0,13.0931,13.1029,13.0737,13.0931,136300.0
2012-11-07 15:15:00,13.44,13.44,13.4,13.44,63200.0,13.0931,13.0931,13.0542,13.0931,63200.0
2012-11-07 15:20:00,13.45,13.51,13.44,13.51,109100.0,13.1029,13.1613,13.0931,13.1613,109100.0
2012-11-07 15:25:00,13.5,13.51,13.48,13.49,71300.0,13.1516,13.1613,13.1321,13.1418,71300.0
2012-11-07 15:30:00,13.49,13.51,13.47,13.5,89700.0,13.1418,13.1613,13.1224,13.1516,89700.0
2012-11-07 15:35:00,13.5,13.5,13.48,13.48,74800.0,13.1516,13.1516,13.1321,13.1321,74800.0
2012-11-07 15:40:00,13.49,13.5,13.48,13.49,61500.0,13.1418,13.1516,13.1321,13.1418,61500.0
2012-11-07 15:45:00,13.49,13.51,13.46,13.5,419700.0,13.1418,13.1613,13.1126,13.1516,419700.0
2012-11-07 15:50:00,13.5,13.52,13.47,13.5,205700.0,13.1516,13.1711,13.1224,13.1516,205700.0
2012-11-07 15:55:00,13.49,13.52,13.44,13.45,564400.0,13.1418,13.1711,13.0931,13.1029,564400.0
2012-11-08 09:30:00,13.3,13.47,13.25,13.41,74100.0,12.9567,13.1224,12.908,13.0639,74100.0
2012-11-08 09:35:00,13.42,13.42,13.3,13.4,34800.0,13.0737,13.0737,12.9567,13.0542,34800.0
2012-11-08 09:40:00,13.4,13.4,13.34,13.36,26400.0,13.0542,13.0542,12.9957,13.0152,26400.0
2012-11-08 09:45:00,13.36,13.38,13.32,13.35,80300.0,13.0152,13.0347,12.9762,13.0055,80300.0
2012-11-08 09:50:00,13.35,13.37,13.32,13.32,66200.0,13.0055,13.0249,12.9762,12.9762,66200.0
2012-11-08 09:55:00,13.32,13.4,13.32,13.39,24200.0,12.9762,13.0542,12.9762,13.0444,24200.0
2012-11-08 10:00:00,13.38,13.38,13.33,13.37,74700.0,13.0347,13.0347,12.986,13.0249,74700.0
2012-11-08 10:05:00,13.37,13.45,13.37,13.45,98500.0,13.0249,13.1029,13.0249,13.1029,98500.0
2012-11-08 10:10:00,13.45,13.48,13.43,13.48,29600.0,13.1029,13.1321,13.0834,13.1321,29600.0
2012-11-08 10:15:00,13.48,13.48,13.44,13.44,20200.0,13.1321,13.1321,13.0931,13.0931,20200.0
2012-11-08 10:20:00,13.44,13.46,13.43,13.46,66800.0,13.0931,13.1126,13.0834,13.1126,66800.0
2012-11-08 10:25:00,13.46,13.5,13.46,13.5,40800.0,13.1126,13.1516,13.1126,13.1516,40800.0
2012-11-08 10:30:00,13.5,13.5,13.48,13.5,92600.0,13.1516,13.1516,13.1321,13.1516,92600.0
2012-11-08 10:35:00,13.5,13.5,13.46,13.48,23900.0,13.1516,13.1516,13.1126,13.1321,23900.0
2012-11-08 10:40:00,13.48,13.49,13.41,13.41,153800.0,13.1321,13.1418,13.0639,13.0639,153800.0
2012-11-08 10:45:00,13.42,13.42,13.35,13.35,67900.0,13.0737,13.0737,13.0055,13.0055,67900.0
2012-11-08 10:50:00,13.35,13.38,13.32,13.37,46300.0,13.0055,13.0347,12.9762,13.0249,46300.0
2012-11-08 10:55:00,13.37,13.37,13.31,13.35,30900.0,13.0249,13.0249,12.9665,13.0055,30900.0
2012-11-08 11:00:00,13.35,13.39,13.33,13.33,24400.0,13.0055,13.0444,12.986,12.986,24400.0
2012-11-08 11:05:00,13.34,13.39,13.34,13.38,29600.0,12.9957,13.0444,12.9957,13.0347,29600.0
2012-11-08 11:10:00,13.38,13.38,13.34,13.35,27000.0,13.0347,13.0347,12.9957,13.0055,27000.0
2012-11-08 11:15:00,13.35,13.36,13.32,13.32,27100.0,13.0055,13.0152,12.9762,12.9762,27100.0
2012-11-08 11:20:00,13.32,13.32,13.27,13.29,31700.0,12.9762,12.9762,12.9275,12.947,31700.0
2012-11-08 11:25:00,13.3,13.31,13.26,13.28,27500.0,12.9567,12.9665,12.9178,12.9373,27500.0
2012-11-08 11:30:00,13.27,13.28,13.24,13.24,25900.0,12.9275,12.9373,12.8983,12.8983,25900.0
2012-11-08 11:35:00,13.24,13.27,13.23,13.25,37400.0,12.8983,12.9275,12.8886,12.908,37400.0
2012-11-08 11:40:00,13.26,13.27,13.23,13.27,31500.0,12.9178,12.9275,12.8886,12.9275,31500.0
2012-11-08 11:45:00,13.27,13.28,13.25,13.25,15300.0,12.9275,12.9373,12.908,12.908,15300.0
2012-11-08 11:50:00,13.25,13.26,13.24,13.26,29000.0,12.908,12.9178,12.8983,12.9178,29000.0
2012-11-08 11:55:00,13.25,13.26,13.24,13.24,11800.0,12.908,12.9178,12.8983,12.8983,11800.0
2012-11-08 12:00:00,13.25,13.25,13.21,13.22,34500.0,12.908,12.908,12.8691,12.8788,34500.0
2012-11-08 12:05:00,13.23,13.23,13.21,13.21,26900.0,12.8886,12.8886,12.8691,12.8691,26900.0
2012-11-08 12:10:00,13.21,13.21,13.16,13.19,84500.0,12.8691,12.8691,12.8204,12.8496,84500.0
2012-11-08 12:15:00,13.19,13.19,13.16,13.16,30500.0,12.8496,12.8496,12.8204,12.8204,30500.0
2012-11-08 12:20:00,13.16,13.18,13.15,13.18,70200.0,12.8204,12.8398,12.8106,12.8398,70200.0
2012-11-08 12:25:00,13.17,13.18,13.16,13.16,20700.0,12.8301,12.8398,12.8204,12.8204,20700.0
2012-11-08 12:30:00,13.16,13.16,13.13,13.15,32700.0,12.8204,12.8204,12.7911,12.8106,32700.0
2012-11-08 12:35:00,13.14,13.15,13.11,13.13,26700.0,12.8009,12.8106,12.7717,12.7911,26700.0
2012-11-08 12:40:00,13.14,13.16,13.13,13.14,17900.0,12.8009,12.8204,12.7911,12.8009,17900.0
2012-11-08 12:45:00,13.14,13.15,13.11,13.14,44000.0,12.8009,12.8106,12.7717,12.8009,44000.0
2012-11-08 12:50:00,13.15,13.16,13.12,13.13,90400.0,12.8106,12.8204,12.7814,12.7911,90400.0
2012-11-08 12:55:00,13.14,13.16,13.13,13.16,76400.0,12.8009,12.8204,12.7911,12.8204,76400.0
2012-11-08 13:00:00,13.16,13.18,13.14,13.14,124900.0,12.8204,12.8398,12.8009,12.8009,124900.0
2012-11-08 13:05:00,13.14,13.16,13.13,13.15,29600.0,12.8009,12.8204,12.7911,12.8106,29600.0
2012-11-08 13:10:00,13.15,13.15,13.13,13.13,20700.0,12.8106,12.8106,12.7911,12.7911,20700.0
2012-11-08 13:15:00,13.13,13.14,13.11,13.11,16500.0,12.7911,12.8009,12.7717,12.7717,16500.0
2012-11-08 13:20:00,13.12,13.13,13.09,13.09,24700.0,12.7814,12.7911,12.7522,12.7522,24700.0
2012-11-08 13:25:00,13.09,13.1,13.05,13.08,75900.0,12.7522,12.7619,12.7132,12.7424,75900.0
2012-11-08 13:30:00,13.08,13.08,13.04,13.06,69600.0,12.7424,12.7424,12.7035,12.7229,69600.0
2012-11-08 13:35:00,13.05,13.06,13.04,13.04,23500.0,12.7132,12.7229,12.7035,12.7035,23500.0
2012-11-08 13:40:00,13.05,13.05,13.03,13.04,55500.0,12.7132,12.7132,12.6937,12.7035,55500.0
2012-11-08 13:45:00,13.04,13.04,13.03,13.04,41600.0,12.7035,12.7035,12.6937,12.7035,41600.0
2012-11-08 13:50:00,13.04,13.05,13.03,13.05,23500.0,12.7035,12.7132,12.6937,12.7132,23500.0
2012-11-08 13:55:00,13.05,13.07,13.04,13.07,45500.0,12.7132,12.7327,12.7035,12.7327,45500.0
2012-11-08 14:00:00,13.07,13.07,13.04,13.04,21700.0,12.7327,12.7327,12.7035,12.7035,21700.0
2012-11-08 14:05:00,13.04,13.05,13.01,13.01,28400.0,12.7035,12.7132,12.6742,12.6742,28400.0
2012-11-08 14:10:00,13.01,13.06,13.0,13.06,100100.0,12.6742,12.7229,12.6645,12.7229,100100.0
2012-11-08 14:15:00,13.05,13.06,13.01,13.01,28500.0,12.7132,12.7229,12.6742,12.6742,28500.0
2012-11-08 14:20:00,13.02,13.03,13.0,13.0,60500.0,12.684,12.6937,12.6645,12.6645,60500.0
2012-11-08 14:25:00,13.0,13.02,12.99,13.0,38000.0,12.6645,12.684,12.6547,12.6645,38000.0
2012-11-08 14:30:00,13.0,13.01,12.99,13.0,27100.0,12.6645,12.6742,12.6547,12.6645,27100.0
2012-11-08 14:35:00,13.0,13.01,12.99,12.99,9400.0,12.6645,12.6742,12.6547,12.6547,9400.0
2012-11-08 14:40:00,13.0,13.02,12.99,13.0,46900.0,12.6645,12.684,12.6547,12.6645,46900.0
2012-11-08 14:45:00,13.0,13.03,13.0,13.02,152200.0,12.6645,12.6937,12.6645,12.684,152200.0
2012-11-08 14:50:00,13.02,13.02,13.01,13.01,39500.0,12.684,12.684,12.6742,12.6742,39500.0
2012-11-08 14:55:00,13.01,13.03,13.0,13.01,132700.0,12.6742,12.6937,12.6645,12.6742,132700.0
2012-11-08 15:00:00,13.02,13.02,13.0,13.0,103900.0,12.684,12.684,12.6645,12.6645,103900.0
2012-11-08 15:05:00,13.0,13.01,12.99,13.0,47200.0,12.6645,12.6742,12.6547,12.6645,47200.0
2012-11-08 15:10:00,13.0,13.01,12.98,12.99,150300.0,12.6645,12.6742,12.645,12.6547,150300.0
2012-11-08 15:15:00,12.99,13.01,12.99,13.01,91700.0,12.6547,12.6742,12.6547,12.6742,91700.0
2012-11-08 15:20:00,13.01,13.04,13.0,13.0,114100.0,12.6742,12.7035,12.6645,12.6645,114100.0
2012-11-08 15:25:00,13.01,13.01,12.99,13.0,91300.0,12.6742,12.6742,12.6547,12.6645,91300.0
2012-11-08 15:30:00,13.0,13.01,12.97,13.01,100900.0,12.6645,12.6742,12.6353,12.6742,100900.0
2012-11-08 15:35:00,13.0,13.01,12.97,12.97,36500.0,12.6645,12.6742,12.6353,12.6353,36500.0
2012-11-08 15:40:00,12.97,12.98,12.93,12.93,55100.0,12.6353,12.645,12.5963,12.5963,55100.0
2012-11-08 15:45:00,12.93,12.95,12.92,12.92,139000.0,12.5963,12.6158,12.5866,12.5866,139000.0
2012-11-08 15:50:00,12.92,12.95,12.91,12.94,166300.0,12.5866,12.6158,12.5768,12.606,166300.0
2012-11-08 15:55:00,12.95,12.96,12.91,12.91,270900.0,12.6158,12.6255,12.5768,12.5768,270900.0
2012-11-09 09:30:00,12.93,12.98,12.9,12.97,189600.0,12.5963,12.645,12.5671,12.6353,189600.0
2012-11-09 09:35:00,12.97,12.99,12.92,12.95,105400.0,12.6353,12.6547,12.5866,12.6158,105400.0
2012-11-09 09:40:00,12.95,12.96,12.92,12.95,395200.0,12.6158,12.6255,12.5866,12.6158,395200.0
2012-11-09 09:45:00,12.95,12.98,12.92,12.98,407200.0,12.6158,12.645,12.5866,12.645,407200.0
2012-11-09 09:50:00,12.98,13.02,12.96,13.01,59200.0,12.645,12.684,12.6255,12.6742,59200.0
2012-11-09 09:55:00,13.01,13.02,12.99,13.0,194800.0,12.6742,12.684,12.6547,12.6645,194800.0
2012-11-09 10:00:00,13.01,13.07,13.0,13.05,69800.0,12.6742,12.7327,12.6645,12.7132,69800.0
2012-11-09 10:05:00,13.05,13.11,13.03,13.11,60000.0,12.7132,12.7717,12.6937,12.7717,60000.0
2012-11-09 10:10:00,13.11,13.14,13.1,13.12,66000.0,12.7717,12.8009,12.7619,12.7814,66000.0
2012-11-09 10:15:00,13.11,13.13,13.06,13.06,212400.0,12.7717,12.7911,12.7229,12.7229,212400.0
2012-11-09 10:20:00,13.07,13.12,13.07,13.09,60200.0,12.7327,12.7814,12.7327,12.7522,60200.0
2012-11-09 10:25:00,13.1,13.1,13.06,13.06,55000.0,12.7619,12.7619,12.7229,12.7229,55000.0
2012-11-09 10:30:00,13.07,13.09,13.03,13.04,117000.0,12.7327,12.7522,12.6937,12.7035,117000.0
2012-11-09 10:35:00,13.05,13.07,13.03,13.03,84400.0,12.7132,12.7327,12.6937,12.6937,84400.0
2012-11-09 10:40:00,13.04,13.07,13.04,13.06,185800.0,12.7035,12.7327,12.7035,12.7229,185800.0
2012-11-09 10:45:00,13.06,13.06,13.02,13.04,125200.0,12.7229,12.7229,12.684,12.7035,125200.0
2012-11-09 10:50:00,13.05,13.09,13.04,13.09,69800.0,12.7132,12.7522,12.7035,12.7522,69800.0
2012-11-09 10:55:00,13.09,13.09,13.05,13.09,159800.0,12.7522,12.7522,12.7132,12.7522,159800.0
2012-11-09 11:00:00,13.08,13.12,13.08,13.1,192000.0,12.7424,12.7814,12.7424,12.7619,192000.0
2012-11-09 11:05:00,13.1,13.12,13.07,13.07,41000.0,12.7619,12.7814,12.7327,12.7327,41000.0
2012-11-09 11:10:00,13.07,13.11,13.07,13.1,63200.0,12.7327,12.7717,12.7327,12.7619,63200.0
2012-11-09 11:15:00,13.09,13.1,13.07,13.07,105400.0,12.7522,12.7619,12.7327,12.7327,105400.0
2012-11-09 11:20:00,13.07,13.07,13.0,13.03,100600.0,12.7327,12.7327,12.6645,12.6937,100600.0
2012-11-09 11:25:00,13.03,13.06,13.02,13.06,63800.0,12.6937,12.7229,12.684,12.7229,63800.0
2012-11-09 11:30:00,13.06,13.07,13.04,13.06,83800.0,12.7229,12.7327,12.7035,12.7229,83800.0
2012-11-09 11:35:00,13.06,13.11,13.05,13.1,64600.0,12.7229,12.7717,12.7132,12.7619,64600.0
2012-11-09 11:40:00,13.09,13.1,13.08,13.08,22200.0,12.7522,12.7619,12.7424,12.7424,22200.0
2012-11-09 11:45:00,13.08,13.1,13.08,13.1,17800.0,12.7424,12.7619,12.7424,12.7619,17800.0
2012-11-09 11:50:00,13.1,13.11,13.05,13.06,79800.0,12.7619,12.7717,12.7132,12.7229,79800.0
2012-11-09 11:55:00,13.06,13.08,13.05,13.07,84800.0,12.7229,12.7424,12.7132,12.7327,84800.0
2012-11-09 12:00:00,13.08,13.11,13.08,13.09,26000.0,12.7424,12.7717,12.7424,12.7522,26000.0
2012-11-09 12:05:00,13.1,13.1,13.09,13.09,28000.0,12.7619,12.7619,12.7522,12.7522,28000.0
2012-11-09 12:10:00,13.1,13.13,13.09,13.12,66600.0,12.7619,12.7911,12.7522,12.7814,66600.0
2012-11-09 12:15:00,13.11,13.12,13.07,13.07,178200.0,12.7717,12.7814,12.7327,12.7327,178200.0
2012-11-09 12:20:00,13.07,13.07,13.05,13.06,38000.0,12.7327,12.7327,12.7132,12.7229,38000.0
2012-11-09 12:25:00,13.06,13.07,13.05,13.06,18200.0,12.7229,12.7327,12.7132,12.7229,18200.0
2012-11-09 12:30:00,13.07,13.07,13.05,13.06,36000.0,12.7327,12.7327,12.7132,12.7229,36000.0
2012-11-09 12:35:00,13.06,13.07,13.05,13.06,53800.0,12.7229,12.7327,12.7132,12.7229,53800.0
2012-11-09 12:40:00,13.05,13.06,13.04,13.04,39200.0,12.7132,12.7229,12.7035,12.7035,39200.0
2012-11-09 12:45:00,13.04,13.06,13.02,13.03,102000.0,12.7035,12.7229,12.684,12.6937,102000.0
2012-11-09 12:50:00,13.03,13.03,12.99,13.0,62400.0,12.6937,12.6937,12.6547,12.6645,62400.0
2012-11-09 12:55:00,13.0,13.02,12.99,13.0,70800.0,12.6645,12.684,12.6547,12.6645,70800.0
2012-11-09 13:00:00,13.0,13.02,12.99,13.01,40200.0,12.6645,12.684,12.6547,12.6742,40200.0
2012-11-09 13:05:00,13.01,13.01,12.99,12.99,37600.0,12.6742,12.6742,12.6547,12.6547,37600.0
2012-11-09 13:10:00,13.0,13.0,12.97,12.99,301400.0,12.6645,12.6645,12.6353,12.6547,301400.0
2012-11-09 13:15:00,12.99,13.04,12.99,13.04,79200.0,12.6547,12.7035,12.6547,12.7035,79200.0
2012-11-09 13:20:00,13.03,13.04,13.01,13.01,30200.0,12.6937,12.7035,12.6742,12.6742,30200.0
2012-11-09 13:25:00,13.0,13.04,12.99,13.02,180600.0,12.6645,12.7035,12.6547,12.684,180600.0
2012-11-09 13:30:00,13.02,13.03,13.01,13.02,55400.0,12.684,12.6937,12.6742,12.684,55400.0
2012-11-09 13:35:00,13.04,13.05,13.01,13.03,62200.0,12.7035,12.7132,12.6742,12.6937,62200.0
2012-11-09 13:40:00,13.04,13.04,13.0,13.0,50400.0,12.7035,12.7035,12.6645,12.6645,50400.0
2012-11-09 13:45:00,13.0,13.02,13.0,13.0,27600.0,12.6645,12.684,12.6645,12.6645,27600.0
2012-11-09 13:50:00,13.0,13.03,12.99,13.0,86600.0,12.6645,12.6937,12.6547,12.6645,86600.0
2012-11-09 13:55:00,13.01,13.01,13.0,13.0,33200.0,12.6742,12.6742,12.6645,12.6645,33200.0
2012-11-09 14:00:00,13.0,13.01,12.98,13.0,57600.0,12.6645,12.6742,12.645,12.6645,57600.0
2012-11-09 14:05:00,13.0,13.01,12.99,13.0,40800.0,12.6645,12.6742,12.6547,12.6645,40800.0
2012-11-09 14:10:00,12.99,13.0,12.99,13.0,24000.0,12.6547,12.6645,12.6547,12.6645,24000.0
2012-11-09 14:15:00,13.0,13.04,13.0,13.02,98800.0,12.6645,12.7035,12.6645,12.684,98800.0
2012-11-09 14:20:00,13.01,13.01,13.0,13.0,8200.0,12.6742,12.6742,12.6645,12.6645,8200.0
2012-11-09 14:25:00,13.0,13.02,13.0,13.02,62200.0,12.6645,12.684,12.6645,12.684,62200.0
2012-11-09 14:30:00,13.02,13.05,13.01,13.04,84200.0,12.684,12.7132,12.6742,12.7035,84200.0
2012-11-09 14:35:00,13.04,13.04,13.01,13.02,29800.0,12.7035,12.7035,12.6742,12.684,29800.0
2012-11-09 14:40:00,13.01,13.02,13.0,13.0,27400.0,12.6742,12.684,12.6645,12.6645,27400.0
2012-11-09 14:45:00,13.0,13.02,12.99,13.0,42600.0,12.6645,12.684,12.6547,12.6645,42600.0
2012-11-09 14:50:00,13.01,13.03,13.0,13.02,136400.0,12.6742,12.6937,12.6645,12.684,136400.0
2012-11-09 14:55:00,13.02,13.04,13.02,13.02,129200.0,12.684,12.7035,12.684,12.684,129200.0
2012-11-09 15:00:00,13.02,13.02,13.0,13.0,26800.0,12.684,12.684,12.6645,12.6645,26800.0
2012-11-09 15:05:00,13.0,13.01,12.99,13.0,52400.0,12.6645,12.6742,12.6547,12.6645,52400.0
2012-11-09 15:10:00,13.0,13.03,13.0,13.02,33600.0,12.6645,12.6937,12.6645,12.684,33600.0
2012-11-09 15:15:00,13.03,13.03,12.99,12.99,59200.0,12.6937,12.6937,12.6547,12.6547,59200.0
2012-11-09 15:20:00,12.99,13.01,12.99,12.99,54600.0,12.6547,12.6742,12.6547,12.6547,54600.0
2012-11-09 15:25:00,13.0,13.0,12.98,12.99,71800.0,12.6645,12.6645,12.645,12.6547,71800.0
2012-11-09 15:30:00,12.98,13.0,12.98,12.99,52400.0,12.645,12.6645,12.645,12.6547,52400.0
2012-11-09 15:35:00,12.99,13.02,12.97,13.0,617400.0,12.6547,12.684,12.6353,12.6645,617400.0
2012-11-09 15:40:00,12.99,13.01,12.96,12.96,241400.0,12.6547,12.6742,12.6255,12.6255,241400.0
2012-11-09 15:45:00,12.97,13.01,12.96,12.96,264000.0,12.6353,12.6742,12.6255,12.6255,264000.0
2012-11-09 15:50:00,12.96,12.97,12.92,12.93,260400.0,12.6255,12.6353,12.5866,12.5963,260400.0
2012-11-09 15:55:00,12.93,12.94,12.88,12.89,1191400.0,12.5963,12.606,12.5476,12.5573,1191400.0
2012-11-12 09:30:00,12.98,12.99,12.89,12.96,64400.0,12.645,12.6547,12.5573,12.6255,64400.0
2012-11-12 09:35:00,12.97,13.02,12.96,13.02,42300.0,12.6353,12.684,12.6255,12.684,42300.0
2012-11-12 09:40:00,13.02,13.04,13.01,13.01,19500.0,12.684,12.7035,12.6742,12.6742,19500.0
2012-11-12 09:45:00,13.02,13.02,12.99,13.0,37800.0,12.684,12.684,12.6547,12.6645,37800.0
2012-11-12 09:50:00,13.0,13.02,12.98,13.02,44600.0,12.6645,12.684,12.645,12.684,44600.0
2012-11-12 09:55:00,13.02,13.03,12.99,13.0,50000.0,12.684,12.6937,12.6547,12.6645,50000.0
2012-11-12 10:00:00,13.0,13.0,12.97,12.98,72900.0,12.6645,12.6645,12.6353,12.645,72900.0
2012-11-12 10:05:00,12.98,12.99,12.93,12.94,32100.0,12.645,12.6547,12.5963,12.606,32100.0
2012-11-12 10:10:00,12.93,12.95,12.89,12.89,69500.0,12.5963,12.6158,12.5573,12.5573,69500.0
2012-11-12 10:15:00,12.9,12.92,12.9,12.92,28900.0,12.5671,12.5866,12.5671,12.5866,28900.0
2012-11-12 10:20:00,12.92,12.94,12.9,12.9,35600.0,12.5866,12.606,12.5671,12.5671,35600.0
2012-11-12 10:25:00,12.9,12.92,12.9,12.92,15200.0,12.5671,12.5866,12.5671,12.5866,15200.0
2012-11-12 10:30:00,12.91,12.97,12.91,12.97,25900.0,12.5768,12.6353,12.5768,12.6353,25900.0
2012-11-12 10:35:00,12.97,12.99,12.97,12.99,16500.0,12.6353,12.6547,12.6353,12.6547,16500.0
2012-11-12 10:40:00,12.99,13.0,12.95,12.96,73500.0,12.6547,12.6645,12.6158,12.6255,73500.0
2012-11-12 10:45:00,12.95,12.97,12.94,12.96,42000.0,12.6158,12.6353,12.606,12.6255,42000.0
2012-11-12 10:50:00,12.96,12.96,12.9,12.9,80800.0,12.6255,12.6255,12.5671,12.5671,80800.0
2012-11-12 10:55:00,12.9,12.91,12.85,12.88,59000.0,12.5671,12.5768,12.5184,12.5476,59000.0
2012-11-12 11:00:00,12.88,12.91,12.87,12.9,40400.0,12.5476,12.5768,12.5378,12.5671,40400.0
2012-11-12 11:05:00,12.9,12.91,12.88,12.89,27200.0,12.5671,12.5768,12.5476,12.5573,27200.0
2012-11-12 11:10:00,12.9,12.91,12.89,12.91,8300.0,12.5671,12.5768,12.5573,12.5768,8300.0
2012-11-12 11:15:00,12.91,12.95,12.91,12.95,17000.0,12.5768,12.6158,12.5768,12.6158,17000.0
2012-11-12 11:20:00,12.95,12.98,12.95,12.96,47900.0,12.6158,12.645,12.6158,12.6255,47900.0
2012-11-12 11:25:00,12.96,12.98,12.95,12.98,10400.0,12.6255,12.645,12.6158,12.645,10400.0
2012-11-12 11:30:00,12.98,13.01,12.98,13.01,11800.0,12.645,12.6742,12.645,12.6742,11800.0
2012-11-12 11:35:00,13.01,13.02,13.0,13.01,10400.0,12.6742,12.684,12.6645,12.6742,10400.0
2012-11-12 11:40:00,13.01,13.01,12.97,13.0,53800.0,12.6742,12.6742,12.6353,12.6645,53800.0
2012-11-12 11:45:00,13.0,13.03,13.0,13.03,20800.0,12.6645,12.6937,12.6645,12.6937,20800.0
2012-11-12 11:50:00,13.03,13.03,13.02,13.03,2900.0,12.6937,12.6937,12.684,12.6937,2900.0
2012-11-12 11:55:00,13.03,13.03,13.02,13.03,12700.0,12.6937,12.6937,12.684,12.6937,12700.0
2012-11-12 12:00:00,13.03,13.03,13.02,13.03,2700.0,12.6937,12.6937,12.684,12.6937,2700.0
2012-11-12 12:05:00,13.03,13.03,13.02,13.03,24800.0,12.6937,12.6937,12.684,12.6937,24800.0
2012-11-12 12:10:00,13.03,13.03,12.98,12.99,29300.0,12.6937,12.6937,12.645,12.6547,29300.0
2012-11-12 12:15:00,13.0,13.0,12.99,12.99,8400.0,12.6645,12.6645,12.6547,12.6547,8400.0
2012-11-12 12:20:00,13.0,13.03,12.99,13.02,28600.0,12.6645,12.6937,12.6547,12.684,28600.0
2012-11-12 12:25:00,13.03,13.03,13.01,13.02,24100.0,12.6937,12.6937,12.6742,12.684,24100.0
2012-11-12 12:30:00,13.02,13.03,13.01,13.02,3900.0,12.684,12.6937,12.6742,12.684,3900.0
2012-11-12 12:35:00,13.03,13.03,13.02,13.03,2800.0,12.6937,12.6937,12.684,12.6937,2800.0
2012-11-12 12:40:00,13.03,13.05,13.03,13.05,9400.0,12.6937,12.7132,12.6937,12.7132,9400.0
2012-11-12 12:45:00,13.04,13.05,13.03,13.04,19600.0,12.7035,12.7132,12.6937,12.7035,19600.0
2012-11-12 12:50:00,13.05,13.05,13.04,13.04,2400.0,12.7132,12.7132,12.7035,12.7035,2400.0
2012-11-12 12:55:00,13.05,13.05,13.04,13.05,3300.0,12.7132,12.7132,12.7035,12.7132,3300.0
2012-11-12 13:00:00,13.04,13.09,13.04,13.09,29300.0,12.7035,12.7522,12.7035,12.7522,29300.0
2012-11-12 13:05:00,13.09,13.09,13.07,13.07,17000.0,12.7522,12.7522,12.7327,12.7327,17000.0
2012-11-12 13:10:00,13.08,13.11,13.08,13.1,15900.0,12.7424,12.7717,12.7424,12.7619,15900.0
2012-11-12 13:15:00,13.1,13.1,13.08,13.09,16500.0,12.7619,12.7619,12.7424,12.7522,16500.0
2012-11-12 13:20:00,13.09,13.09,13.08,13.09,2700.0,12.7522,12.7522,12.7424,12.7522,2700.0
2012-11-12 13:25:00,13.08,13.1,13.08,13.1,7500.0,12.7424,12.7619,12.7424,12.7619,7500.0
2012-11-12 13:30:00,13.1,13.1,13.07,13.07,22600.0,12.7619,12.7619,12.7327,12.7327,22600.0
2012-11-12 13:35:00,13.08,13.08,13.07,13.08,4000.0,12.7424,12.7424,12.7327,12.7424,4000.0
2012-11-12 13:40:00,13.08,13.08,13.07,13.07,20400.0,12.7424,12.7424,12.7327,12.7327,20400.0
2012-11-12 13:45:00,13.06,13.07,13.04,13.05,15500.0,12.7229,12.7327,12.7035,12.7132,15500.0
2012-11-12 13:50:00,13.05,13.05,13.04,13.04,3600.0,12.7132,12.7132,12.7035,12.7035,3600.0
2012-11-12 13:55:00,13.04,13.08,13.04,13.06,34900.0,12.7035,12.7424,12.7035,12.7229,34900.0
2012-11-12 14:00:00,13.06,13.07,13.03,13.04,33200.0,12.7229,12.7327,12.6937,12.7035,33200.0
2012-11-12 14:05:00,13.03,13.05,13.03,13.04,13400.0,12.6937,12.7132,12.6937,12.7035,13400.0
2012-11-12 14:10:00,13.04,13.05,13.04,13.05,6800.0,12.7035,12.7132,12.7035,12.7132,6800.0
2012-11-12 14:15:00,13.05,13.06,13.04,13.06,7000.0,12.7132,12.7229,12.7035,12.7229,7000.0
2012-11-12 14:20:00,13.06,13.08,13.06,13.08,22200.0,12.7229,12.7424,12.7229,12.7424,22200.0
2012-11-12 14:25:00,13.07,13.08,13.03,13.03,45400.0,12.7327,12.7424,12.6937,12.6937,45400.0
2012-11-12 14:30:00,13.04,13.05,13.02,13.04,53100.0,12.7035,12.7132,12.684,12.7035,53100.0
2012-11-12 14:35:00,13.04,13.07,13.03,13.03,30600.0,12.7035,12.7327,12.6937,12.6937,30600.0
2012-11-12 14:40:00,13.03,13.07,13.03,13.06,17200.0,12.6937,12.7327,12.6937,12.7229,17200.0
2012-11-12 14:45:00,13.07,13.08,13.06,13.07,6700.0,12.7327,12.7424,12.7229,12.7327,6700.0
2012-11-12 14:50:00,13.08,13.08,13.07,13.08,6300.0,12.7424,12.7424,12.7327,12.7424,6300.0
2012-11-12 14:55:00,13.07,13.1,13.07,13.1,17300.0,12.7327,12.7619,12.7327,12.7619,17300.0
2012-11-12 15:00:00,13.1,13.1,13.09,13.1,8700.0,12.7619,12.7619,12.7522,12.7619,8700.0
2012-11-12 15:05:00,13.1,13.1,13.08,13.09,15700.0,12.7619,12.7619,12.7424,12.7522,15700.0
2012-11-12 15:10:00,13.08,13.1,13.05,13.05,35200.0,12.7424,12.7619,12.7132,12.7132,35200.0
2012-11-12 15:15:00,13.05,13.07,13.03,13.04,42700.0,12.7132,12.7327,12.6937,12.7035,42700.0
2012-11-12 15:20:00,13.03,13.05,13.03,13.04,18000.0,12.6937,12.7132,12.6937,12.7035,18000.0
2012-11-12 15:25:00,13.04,13.06,13.04,13.04,27400.0,12.7035,12.7229,12.7035,12.7035,27400.0
2012-11-12 15:30:00,13.04,13.06,13.04,13.05,27500.0,12.7035,12.7229,12.7035,12.7132,27500.0
2012-11-12 15:35:00,13.06,13.06,13.04,13.04,16800.0,12.7229,12.7229,12.7035,12.7035,16800.0
2012-11-12 15:40:00,13.04,13.05,13.04,13.04,16500.0,12.7035,12.7132,12.7035,12.7035,16500.0
2012-11-12 15:45:00,13.05,13.05,13.01,13.01,90900.0,12.7132,12.7132,12.6742,12.6742,90900.0
2012-11-12 15:50:00,13.02,13.04,13.02,13.04,36100.0,12.684,12.7035,12.684,12.7035,36100.0
2012-11-12 15:55:00,13.04,13.04,13.0,13.03,95200.0,12.7035,12.7035,12.6645,12.6937,95200.0
2012-11-13 09:30:00,12.91,13.03,12.9,12.99,112600.0,12.5768,12.6937,12.5671,12.6547,112600.0
2012-11-13 09:35:00,12.99,12.99,12.94,12.98,54600.0,12.6547,12.6547,12.606,12.645,54600.0
2012-11-13 09:40:00,12.97,13.01,12.96,12.96,32400.0,12.6353,12.6742,12.6255,12.6255,32400.0
2012-11-13 09:45:00,12.96,13.03,12.95,13.01,72000.0,12.6255,12.6937,12.6158,12.6742,72000.0
2012-11-13 09:50:00,13.01,13.01,12.93,12.95,80200.0,12.6742,12.6742,12.5963,12.6158,80200.0
2012-11-13 09:55:00,12.95,13.03,12.94,13.01,79600.0,12.6158,12.6937,12.606,12.6742,79600.0
2012-11-13 10:00:00,13.01,13.01,12.98,12.99,84800.0,12.6742,12.6742,12.645,12.6547,84800.0
2012-11-13 10:05:00,12.98,13.0,12.93,12.98,123400.0,12.645,12.6645,12.5963,12.645,123400.0
2012-11-13 10:10:00,12.97,13.01,12.96,13.01,287200.0,12.6353,12.6742,12.6255,12.6742,287200.0
2012-11-13 10:15:00,13.0,13.01,12.99,13.0,183800.0,12.6645,12.6742,12.6547,12.6645,183800.0
2012-11-13 10:20:00,13.01,13.01,12.99,13.0,90600.0,12.6742,12.6742,12.6547,12.6645,90600.0
2012-11-13 10:25:00,12.99,13.0,12.99,12.99,6200.0,12.6547,12.6645,12.6547,12.6547,6200.0
2012-11-13 10:30:00,13.0,13.0,12.99,13.0,45000.0,12.6645,12.6645,12.6547,12.6645,45000.0
2012-11-13 10:35:00,12.99,13.0,12.95,12.96,301600.0,12.6547,12.6645,12.6158,12.6255,301600.0
2012-11-13 10:40:00,12.96,12.98,12.89,12.89,112400.0,12.6255,12.645,12.5573,12.5573,112400.0
2012-11-13 10:45:00,12.9,12.95,12.89,12.95,56800.0,12.5671,12.6158,12.5573,12.6158,56800.0
2012-11-13 10:50:00,12.95,12.98,12.94,12.98,68000.0,12.6158,12.645,12.606,12.645,68000.0
2012-11-13 10:55:00,12.98,12.98,12.95,12.97,303200.0,12.645,12.645,12.6158,12.6353,303200.0
2012-11-13 11:00:00,12.97,13.02,12.97,12.98,160400.0,12.6353,12.684,12.6353,12.645,160400.0
2012-11-13 11:05:00,12.97,13.0,12.97,12.99,86600.0,12.6353,12.6645,12.6353,12.6547,86600.0
2012-11-13 11:10:00,13.0,13.0,12.98,12.99,83600.0,12.6645,12.6645,12.645,12.6547,83600.0
2012-11-13 11:15:00,12.99,13.04,12.99,13.04,304200.0,12.6547,12.7035,12.6547,12.7035,304200.0
2012-11-13 11:20:00,13.03,13.05,13.02,13.02,22800.0,12.6937,12.7132,12.684,12.684,22800.0
2012-11-13 11:25:00,13.02,13.04,13.02,13.04,7600.0,12.684,12.7035,12.684,12.7035,7600.0
2012-11-13 11:30:00,13.04,13.05,13.03,13.03,22800.0,12.7035,12.7132,12.6937,12.6937,22800.0
2012-11-13 11:35:00,13.02,13.03,13.01,13.02,35600.0,12.684,12.6937,12.6742,12.684,35600.0
2012-11-13 11:40:00,13.03,13.04,13.03,13.04,8400.0,12.6937,12.7035,12.6937,12.7035,8400.0
2012-11-13 11:45:00,13.04,13.04,13.02,13.03,48800.0,12.7035,12.7035,12.684,12.6937,48800.0
2012-11-13 11:50:00,13.02,13.04,13.02,13.04,43400.0,12.684,12.7035,12.684,12.7035,43400.0
2012-11-13 11:55:00,13.04,13.05,13.03,13.05,28600.0,12.7035,12.7132,12.6937,12.7132,28600.0
2012-11-13 12:00:00,13.05,13.05,13.04,13.04,5800.0,12.7132,12.7132,12.7035,12.7035,5800.0
2012-11-13 12:05:00,13.05,13.05,13.01,13.02,65400.0,12.7132,12.7132,12.6742,12.684,65400.0
2012-11-13 12:10:00,13.02,13.03,13.01,13.03,26600.0,12.684,12.6937,12.6742,12.6937,26600.0
2012-11-13 12:15:00,13.03,13.04,13.02,13.04,7800.0,12.6937,12.7035,12.684,12.7035,7800.0
2012-11-13 12:20:00,13.03,13.04,13.01,13.01,27000.0,12.6937,12.7035,12.6742,12.6742,27000.0
2012-11-13 12:25:00,13.01,13.01,13.0,13.0,80000.0,12.6742,12.6742,12.6645,12.6645,80000.0
2012-11-13 12:30:00,13.01,13.04,13.01,13.02,112000.0,12.6742,12.7035,12.6742,12.684,112000.0
2012-11-13 12:35:00,13.01,13.03,13.01,13.02,37800.0,12.6742,12.6937,12.6742,12.684,37800.0
2012-11-13 12:40:00,13.02,13.03,13.02,13.02,10800.0,12.684,12.6937,12.684,12.684,10800.0
2012-11-13 12:45:00,13.02,13.03,13.02,13.02,10800.0,12.684,12.6937,12.684,12.684,10800.0
2012-11-13 12:50:00,13.02,13.02,13.01,13.01,3000.0,12.684,12.684,12.6742,12.6742,3000.0
2012-11-13 12:55:00,13.02,13.02,13.0,13.0,25600.0,12.684,12.684,12.6645,12.6645,25600.0
2012-11-13 13:00:00,13.01,13.01,13.0,13.01,12400.0,12.6742,12.6742,12.6645,12.6742,12400.0
2012-11-13 13:05:00,13.01,13.01,13.0,13.0,5400.0,12.6742,12.6742,12.6645,12.6645,5400.0
2012-11-13 13:10:00,13.0,13.03,13.0,13.02,36200.0,12.6645,12.6937,12.6645,12.684,36200.0
2012-11-13 13:15:00,13.02,13.04,13.02,13.02,38400.0,12.684,12.7035,12.684,12.684,38400.0
2012-11-13 13:20:00,13.02,13.02,13.01,13.01,12200.0,12.684,12.684,12.6742,12.6742,12200.0
2012-11-13 13:25:00,13.01,13.02,13.01,13.01,5000.0,12.6742,12.684,12.6742,12.6742,5000.0
2012-11-13 13:30:00,13.02,13.03,13.01,13.01,26200.0,12.684,12.6937,12.6742,12.6742,26200.0
2012-11-13 13:35:00,13.02,13.02,13.0,13.0,70200.0,12.684,12.684,12.6645,12.6645,70200.0
2012-11-13 13:40:00,13.0,13.01,13.0,13.01,24600.0,12.6645,12.6742,12.6645,12.6742,24600.0
2012-11-13 13:45:00,13.01,13.01,13.0,13.0,6400.0,12.6742,12.6742,12.6645,12.6645,6400.0
2012-11-13 13:50:00,13.0,13.03,13.0,13.01,98600.0,12.6645,12.6937,12.6645,12.6742,98600.0
2012-11-13 13:55:00,13.01,13.03,13.0,13.02,107000.0,12.6742,12.6937,12.6645,12.684,107000.0
2012-11-13 14:00:00,13.03,13.04,13.0,13.01,41000.0,12.6937,12.7035,12.6645,12.6742,41000.0
2012-11-13 14:05:00,13.0,13.02,13.0,13.01,41200.0,12.6645,12.684,12.6645,12.6742,41200.0
2012-11-13 14:10:00,13.02,13.02,13.0,13.0,31200.0,12.684,12.684,12.6645,12.6645,31200.0
2012-11-13 14:15:00,13.0,13.01,13.0,13.01,5800.0,12.6645,12.6742,12.6645,12.6742,5800.0
2012-11-13 14:20:00,13.01,13.01,13.0,13.0,9000.0,12.6742,12.6742,12.6645,12.6645,9000.0
2012-11-13 14:25:00,13.01,13.01,13.0,13.0,14000.0,12.6742,12.6742,12.6645,12.6645,14000.0
2012-11-13 14:30:00,13.01,13.01,13.0,13.0,93000.0,12.6742,12.6742,12.6645,12.6645,93000.0
2012-11-13 14:35:00,13.01,13.01,13.0,13.0,73600.0,12.6742,12.6742,12.6645,12.6645,73600.0
2012-11-13 14:40:00,13.01,13.01,12.99,13.01,624600.0,12.6742,12.6742,12.6547,12.6742,624600.0
2012-11-13 14:45:00,13.0,13.03,12.99,13.02,105400.0,12.6645,12.6937,12.6547,12.684,105400.0
2012-11-13 14:50:00,13.02,13.04,13.02,13.03,19600.0,12.684,12.7035,12.684,12.6937,19600.0
2012-11-13 14:55:00,13.03,13.05,13.03,13.04,50400.0,12.6937,12.7132,12.6937,12.7035,50400.0
2012-11-13 15:00:00,13.04,13.05,13.03,13.03,64200.0,12.7035,12.7132,12.6937,12.6937,64200.0
2012-11-13 15:05:00,13.03,13.04,13.02,13.02,21800.0,12.6937,12.7035,12.684,12.684,21800.0
2012-11-13 15:10:00,13.03,13.03,13.0,13.01,42800.0,12.6937,12.6937,12.6645,12.6742,42800.0
2012-11-13 15:15:00,13.01,13.02,13.0,13.0,74200.0,12.6742,12.684,12.6645,12.6645,74200.0
2012-11-13 15:20:00,13.01,13.01,12.99,13.0,270200.0,12.6742,12.6742,12.6547,12.6645,270200.0
2012-11-13 15:25:00,13.0,13.03,13.0,13.02,115600.0,12.6645,12.6937,12.6645,12.684,115600.0
2012-11-13 15:30:00,13.02,13.03,13.01,13.02,85600.0,12.684,12.6937,12.6742,12.684,85600.0
2012-11-13 15:35:00,13.01,13.02,13.0,13.02,94400.0,12.6742,12.684,12.6645,12.684,94400.0
2012-11-13 15:40:00,13.02,13.02,13.0,13.0,63200.0,12.684,12.684,12.6645,12.6645,63200.0
2012-11-13 15:45:00,13.0,13.01,12.99,13.01,242600.0,12.6645,12.6742,12.6547,12.6742,242600.0
2012-11-13 15:50:00,13.0,13.01,12.97,12.97,147000.0,12.6645,12.6742,12.6353,12.6353,147000.0
2012-11-13 15:55:00,12.97,12.99,12.96,12.98,158400.0,12.6353,12.6547,12.6255,12.645,158400.0
2012-11-14 09:30:00,13.01,13.1,12.99,13.07,54900.0,12.6742,12.7619,12.6547,12.7327,54900.0
2012-11-14 09:35:00,13.06,13.06,12.99,13.01,45600.0,12.7229,12.7229,12.6547,12.6742,45600.0
2012-11-14 09:40:00,13.01,13.04,12.99,13.04,69500.0,12.6742,12.7035,12.6547,12.7035,69500.0
2012-11-14 09:45:00,13.05,13.08,13.03,13.08,21400.0,12.7132,12.7424,12.6937,12.7424,21400.0
2012-11-14 09:50:00,13.08,13.11,13.07,13.08,36300.0,12.7424,12.7717,12.7327,12.7424,36300.0
2012-11-14 09:55:00,13.08,13.08,13.02,13.05,32700.0,12.7424,12.7424,12.684,12.7132,32700.0
2012-11-14 10:00:00,13.04,13.07,13.04,13.06,29400.0,12.7035,12.7327,12.7035,12.7229,29400.0
2012-11-14 10:05:00,13.06,13.08,13.05,13.08,11700.0,12.7229,12.7424,12.7132,12.7424,11700.0
2012-11-14 10:10:00,13.08,13.09,13.06,13.08,29900.0,12.7424,12.7522,12.7229,12.7424,29900.0
2012-11-14 10:15:00,13.07,13.07,13.0,13.01,37500.0,12.7327,12.7327,12.6645,12.6742,37500.0
2012-11-14 10:20:00,13.01,13.02,12.99,13.0,39000.0,12.6742,12.684,12.6547,12.6645,39000.0
2012-11-14 10:25:00,13.01,13.01,12.99,12.99,52700.0,12.6742,12.6742,12.6547,12.6547,52700.0
2012-11-14 10:30:00,12.99,13.01,12.99,13.0,98800.0,12.6547,12.6742,12.6547,12.6645,98800.0
2012-11-14 10:35:00,13.0,13.0,12.98,12.99,36500.0,12.6645,12.6645,12.645,12.6547,36500.0
2012-11-14 10:40:00,12.99,13.0,12.99,12.99,45300.0,12.6547,12.6645,12.6547,12.6547,45300.0
2012-11-14 10:45:00,13.0,13.0,12.97,12.99,73700.0,12.6645,12.6645,12.6353,12.6547,73700.0
2012-11-14 10:50:00,12.99,13.03,12.99,13.03,73900.0,12.6547,12.6937,12.6547,12.6937,73900.0
2012-11-14 10:55:00,13.02,13.02,13.0,13.01,27900.0,12.684,12.684,12.6645,12.6742,27900.0
2012-11-14 11:00:00,13.01,13.01,12.99,13.01,17500.0,12.6742,12.6742,12.6547,12.6742,17500.0
2012-11-14 11:05:00,13.0,13.01,13.0,13.0,32800.0,12.6645,12.6742,12.6645,12.6645,32800.0
2012-11-14 11:10:00,13.0,13.01,12.99,12.99,20700.0,12.6645,12.6742,12.6547,12.6547,20700.0
2012-11-14 11:15:00,12.99,13.0,12.99,12.99,6500.0,12.6547,12.6645,12.6547,12.6547,6500.0
2012-11-14 11:20:00,13.0,13.0,12.99,12.99,18300.0,12.6645,12.6645,12.6547,12.6547,18300.0
2012-11-14 11:25:00,13.0,13.0,12.99,12.99,34300.0,12.6645,12.6645,12.6547,12.6547,34300.0
2012-11-14 11:30:00,13.0,13.0,12.99,12.99,14300.0,12.6645,12.6645,12.6547,12.6547,14300.0
2012-11-14 11:35:00,12.99,13.0,12.97,12.99,85400.0,12.6547,12.6645,12.6353,12.6547,85400.0
2012-11-14 11:40:00,13.0,13.01,12.99,12.99,81600.0,12.6645,12.6742,12.6547,12.6547,81600.0
2012-11-14 11:45:00,13.0,13.0,12.99,12.99,4800.0,12.6645,12.6645,12.6547,12.6547,4800.0
2012-11-14 11:50:00,12.99,13.0,12.99,12.99,5400.0,12.6547,12.6645,12.6547,12.6547,5400.0
2012-11-14 11:55:00,12.99,13.01,12.98,12.99,62400.0,12.6547,12.6742,12.645,12.6547,62400.0
2012-11-14 12:00:00,13.0,13.0,12.99,12.99,3900.0,12.6645,12.6645,12.6547,12.6547,3900.0
2012-11-14 12:05:00,12.99,13.0,12.99,12.99,11300.0,12.6547,12.6645,12.6547,12.6547,11300.0
2012-11-14 12:10:00,12.99,13.0,12.96,12.97,75000.0,12.6547,12.6645,12.6255,12.6353,75000.0
2012-11-14 12:15:00,12.98,12.98,12.95,12.95,13700.0,12.645,12.645,12.6158,12.6158,13700.0
2012-11-14 12:20:00,12.95,12.96,12.93,12.96,32400.0,12.6158,12.6255,12.5963,12.6255,32400.0
2012-11-14 12:25:00,12.95,12.96,12.95,12.95,16500.0,12.6158,12.6255,12.6158,12.6158,16500.0
2012-11-14 12:30:00,12.96,12.96,12.95,12.95,5100.0,12.6255,12.6255,12.6158,12.6158,5100.0
2012-11-14 12:35:00,12.95,12.96,12.95,12.95,9700.0,12.6158,12.6255,12.6158,12.6158,9700.0
2012-11-14 12:40:00,12.95,12.96,12.95,12.95,11500.0,12.6158,12.6255,12.6158,12.6158,11500.0
2012-11-14 12:45:00,12.95,12.96,12.93,12.93,32900.0,12.6158,12.6255,12.5963,12.5963,32900.0
2012-11-14 12:50:00,12.94,12.94,12.92,12.92,10700.0,12.606,12.606,12.5866,12.5866,10700.0
2012-11-14 12:55:00,12.92,12.93,12.9,12.9,16900.0,12.5866,12.5963,12.5671,12.5671,16900.0
2012-11-14 13:00:00,12.9,12.92,12.9,12.9,17300.0,12.5671,12.5866,12.5671,12.5671,17300.0
2012-11-14 13:05:00,12.9,12.91,12.88,12.88,18200.0,12.5671,12.5768,12.5476,12.5476,18200.0
2012-11-14 13:10:00,12.88,12.9,12.88,12.89,17100.0,12.5476,12.5671,12.5476,12.5573,17100.0
2012-11-14 13:15:00,12.9,12.91,12.89,12.9,38100.0,12.5671,12.5768,12.5573,12.5671,38100.0
2012-11-14 13:20:00,12.91,12.91,12.9,12.91,17600.0,12.5768,12.5768,12.5671,12.5768,17600.0
2012-11-14 13:25:00,12.9,12.93,12.9,12.9,34500.0,12.5671,12.5963,12.5671,12.5671,34500.0
2012-11-14 13:30:00,12.9,12.91,12.89,12.89,23500.0,12.5671,12.5768,12.5573,12.5573,23500.0
2012-11-14 13:35:00,12.89,12.93,12.89,12.91,58300.0,12.5573,12.5963,12.5573,12.5768,58300.0
2012-11-14 13:40:00,12.92,12.92,12.91,12.91,55900.0,12.5866,12.5866,12.5768,12.5768,55900.0
2012-11-14 13:45:00,12.92,12.92,12.89,12.89,33700.0,12.5866,12.5866,12.5573,12.5573,33700.0
2012-11-14 13:50:00,12.9,12.91,12.89,12.89,20500.0,12.5671,12.5768,12.5573,12.5573,20500.0
2012-11-14 13:55:00,12.89,12.93,12.89,12.92,31900.0,12.5573,12.5963,12.5573,12.5866,31900.0
2012-11-14 14:00:00,12.93,12.95,12.92,12.94,49800.0,12.5963,12.6158,12.5866,12.606,49800.0
2012-11-14 14:05:00,12.94,12.94,12.91,12.91,26200.0,12.606,12.606,12.5768,12.5768,26200.0
2012-11-14 14:10:00,12.92,12.92,12.87,12.88,51100.0,12.5866,12.5866,12.5378,12.5476,51100.0
2012-11-14 14:15:00,12.88,12.88,12.85,12.85,26400.0,12.5476,12.5476,12.5184,12.5184,26400.0
2012-11-14 14:20:00,12.85,12.86,12.84,12.84,108600.0,12.5184,12.5281,12.5086,12.5086,108600.0
2012-11-14 14:25:00,12.84,12.87,12.84,12.87,26600.0,12.5086,12.5378,12.5086,12.5378,26600.0
2012-11-14 14:30:00,12.86,12.87,12.85,12.85,19000.0,12.5281,12.5378,12.5184,12.5184,19000.0
2012-11-14 14:35:00,12.86,12.88,12.85,12.86,20300.0,12.5281,12.5476,12.5184,12.5281,20300.0
2012-11-14 14:40:00,12.87,12.88,12.85,12.86,40200.0,12.5378,12.5476,12.5184,12.5281,40200.0
2012-11-14 14:45:00,12.86,12.89,12.86,12.88,56100.0,12.5281,12.5573,12.5281,12.5476,56100.0
2012-11-14 14:50:00,12.88,12.92,12.88,12.9,27200.0,12.5476,12.5866,12.5476,12.5671,27200.0
2012-11-14 14:55:00,12.91,12.91,12.9,12.9,33700.0,12.5768,12.5768,12.5671,12.5671,33700.0
2012-11-14 15:00:00,12.89,12.9,12.87,12.87,23300.0,12.5573,12.5671,12.5378,12.5378,23300.0
2012-11-14 15:05:00,12.87,12.89,12.82,12.83,83300.0,12.5378,12.5573,12.4891,12.4989,83300.0
2012-11-14 15:10:00,12.83,12.83,12.8,12.81,91500.0,12.4989,12.4989,12.4697,12.4794,91500.0
2012-11-14 15:15:00,12.81,12.82,12.79,12.8,55400.0,12.4794,12.4891,12.4599,12.4697,55400.0
2012-11-14 15:20:00,12.8,12.81,12.77,12.79,73700.0,12.4697,12.4794,12.4404,12.4599,73700.0
2012-11-14 15:25:00,12.79,12.82,12.78,12.82,50800.0,12.4599,12.4891,12.4502,12.4891,50800.0
2012-11-14 15:30:00,12.82,12.82,12.8,12.82,71300.0,12.4891,12.4891,12.4697,12.4891,71300.0
2012-11-14 15:35:00,12.81,12.83,12.8,12.8,86500.0,12.4794,12.4989,12.4697,12.4697,86500.0
2012-11-14 15:40:00,12.81,12.83,12.8,12.81,124500.0,12.4794,12.4989,12.4697,12.4794,124500.0
2012-11-14 15:45:00,12.81,12.82,12.79,12.79,76500.0,12.4794,12.4891,12.4599,12.4599,76500.0
2012-11-14 15:50:00,12.79,12.8,12.73,12.74,114200.0,12.4599,12.4697,12.4015,12.4112,114200.0
2012-11-14 15:55:00,12.75,12.76,12.74,12.76,167200.0,12.4209,12.4307,12.4112,12.4307,167200.0
2012-11-15 09:30:00,12.78,12.92,12.78,12.88,89000.0,12.4502,12.5866,12.4502,12.5476,89000.0
2012-11-15 09:35:00,12.88,12.89,12.81,12.86,82000.0,12.5476,12.5573,12.4794,12.5281,82000.0
2012-11-15 09:40:00,12.86,12.86,12.77,12.77,52800.0,12.5281,12.5281,12.4404,12.4404,52800.0
2012-11-15 09:45:00,12.78,12.81,12.77,12.78,69600.0,12.4502,12.4794,12.4404,12.4502,69600.0
2012-11-15 09:50:00,12.78,12.8,12.78,12.8,124400.0,12.4502,12.4697,12.4502,12.4697,124400.0
2012-11-15 09:55:00,12.8,12.83,12.74,12.77,99200.0,12.4697,12.4989,12.4112,12.4404,99200.0
2012-11-15 10:00:00,12.75,12.77,12.72,12.75,254000.0,12.4209,12.4404,12.3917,12.4209,254000.0
2012-11-15 10:05:00,12.75,12.79,12.75,12.78,208800.0,12.4209,12.4599,12.4209,12.4502,208800.0
2012-11-15 10:10:00,12.79,12.8,12.78,12.78,102200.0,12.4599,12.4697,12.4502,12.4502,102200.0
2012-11-15 10:15:00,12.79,12.79,12.77,12.78,62800.0,12.4599,12.4599,12.4404,12.4502,62800.0
2012-11-15 10:20:00,12.78,12.78,12.75,12.76,94800.0,12.4502,12.4502,12.4209,12.4307,94800.0
2012-11-15 10:25:00,12.77,12.78,12.75,12.78,178200.0,12.4404,12.4502,12.4209,12.4502,178200.0
2012-11-15 10:30:00,12.77,12.8,12.77,12.78,147600.0,12.4404,12.4697,12.4404,12.4502,147600.0
2012-11-15 10:35:00,12.78,12.8,12.78,12.78,31600.0,12.4502,12.4697,12.4502,12.4502,31600.0
2012-11-15 10:40:00,12.79,12.81,12.78,12.79,86600.0,12.4599,12.4794,12.4502,12.4599,86600.0
2012-11-15 10:45:00,12.8,12.82,12.79,12.8,126000.0,12.4697,12.4891,12.4599,12.4697,126000.0
2012-11-15 10:50:00,12.81,12.84,12.81,12.83,454400.0,12.4794,12.5086,12.4794,12.4989,454400.0
2012-11-15 10:55:00,12.83,12.87,12.81,12.87,160600.0,12.4989,12.5378,12.4794,12.5378,160600.0
2012-11-15 11:00:00,12.86,12.9,12.85,12.88,136000.0,12.5281,12.5671,12.5184,12.5476,136000.0
2012-11-15 11:05:00,12.88,12.89,12.86,12.87,65200.0,12.5476,12.5573,12.5281,12.5378,65200.0
2012-11-15 11:10:00,12.87,12.88,12.84,12.86,147800.0,12.5378,12.5476,12.5086,12.5281,147800.0
2012-11-15 11:15:00,12.87,12.88,12.82,12.82,110000.0,12.5378,12.5476,12.4891,12.4891,110000.0
2012-11-15 11:20:00,12.83,12.88,12.82,12.88,385200.0,12.4989,12.5476,12.4891,12.5476,385200.0
2012-11-15 11:25:00,12.88,12.92,12.87,12.89,73200.0,12.5476,12.5866,12.5378,12.5573,73200.0
2012-11-15 11:30:00,12.9,12.92,12.89,12.91,108800.0,12.5671,12.5866,12.5573,12.5768,108800.0
2012-11-15 11:35:00,12.91,12.92,12.91,12.92,11600.0,12.5768,12.5866,12.5768,12.5866,11600.0
2012-11-15 11:40:00,12.91,12.93,12.88,12.88,352200.0,12.5768,12.5963,12.5476,12.5476,352200.0
2012-11-15 11:45:00,12.87,12.89,12.85,12.88,75400.0,12.5378,12.5573,12.5184,12.5476,75400.0
2012-11-15 11:50:00,12.88,12.9,12.88,12.89,27200.0,12.5476,12.5671,12.5476,12.5573,27200.0
2012-11-15 11:55:00,12.9,12.91,12.85,12.85,97600.0,12.5671,12.5768,12.5184,12.5184,97600.0
2012-11-15 12:00:00,12.84,12.85,12.81,12.85,85200.0,12.5086,12.5184,12.4794,12.5184,85200.0
2012-11-15 12:05:00,12.84,12.85,12.83,12.85,22800.0,12.5086,12.5184,12.4989,12.5184,22800.0
2012-11-15 12:10:00,12.86,12.88,12.85,12.86,26600.0,12.5281,12.5476,12.5184,12.5281,26600.0
2012-11-15 12:15:00,12.85,12.87,12.85,12.87,24200.0,12.5184,12.5378,12.5184,12.5378,24200.0
2012-11-15 12:20:00,12.87,12.87,12.86,12.87,13400.0,12.5378,12.5378,12.5281,12.5378,13400.0
2012-11-15 12:25:00,12.86,12.87,12.83,12.83,40200.0,12.5281,12.5378,12.4989,12.4989,40200.0
2012-11-15 12:30:00,12.84,12.84,12.82,12.82,231400.0,12.5086,12.5086,12.4891,12.4891,231400.0
2012-11-15 12:35:00,12.82,12.85,12.82,12.85,35200.0,12.4891,12.5184,12.4891,12.5184,35200.0
2012-11-15 12:40:00,12.85,12.86,12.83,12.84,31600.0,12.5184,12.5281,12.4989,12.5086,31600.0
2012-11-15 12:45:00,12.84,12.85,12.83,12.85,34200.0,12.5086,12.5184,12.4989,12.5184,34200.0
2012-11-15 12:50:00,12.85,12.86,12.84,12.86,10200.0,12.5184,12.5281,12.5086,12.5281,10200.0
2012-11-15 12:55:00,12.86,12.86,12.84,12.86,57000.0,12.5281,12.5281,12.5086,12.5281,57000.0
2012-11-15 13:00:00,12.86,12.87,12.85,12.85,38800.0,12.5281,12.5378,12.5184,12.5184,38800.0
2012-11-15 13:05:00,12.85,12.87,12.81,12.83,294600.0,12.5184,12.5378,12.4794,12.4989,294600.0
2012-11-15 13:10:00,12.83,12.84,12.83,12.84,2200.0,12.4989,12.5086,12.4989,12.5086,2200.0
2012-11-15 13:15:00,12.83,12.85,12.83,12.85,30400.0,12.4989,12.5184,12.4989,12.5184,30400.0
2012-11-15 13:20:00,12.84,12.87,12.84,12.86,51400.0,12.5086,12.5378,12.5086,12.5281,51400.0
2012-11-15 13:25:00,12.86,12.86,12.83,12.85,41200.0,12.5281,12.5281,12.4989,12.5184,41200.0
2012-11-15 13:30:00,12.85,12.87,12.84,12.85,29600.0,12.5184,12.5378,12.5086,12.5184,29600.0
2012-11-15 13:35:00,12.84,12.87,12.84,12.87,25000.0,12.5086,12.5378,12.5086,12.5378,25000.0
2012-11-15 13:40:00,12.86,12.88,12.86,12.88,17800.0,12.5281,12.5476,12.5281,12.5476,17800.0
2012-11-15 13:45:00,12.88,12.89,12.87,12.88,47000.0,12.5476,12.5573,12.5378,12.5476,47000.0
2012-11-15 13:50:00,12.88,12.94,12.87,12.92,156400.0,12.5476,12.606,12.5378,12.5866,156400.0
2012-11-15 13:55:00,12.92,12.93,12.9,12.9,160800.0,12.5866,12.5963,12.5671,12.5671,160800.0
2012-11-15 14:00:00,12.9,12.91,12.86,12.87,39400.0,12.5671,12.5768,12.5281,12.5378,39400.0
2012-11-15 14:05:00,12.87,12.87,12.84,12.85,52200.0,12.5378,12.5378,12.5086,12.5184,52200.0
2012-11-15 14:10:00,12.85,12.88,12.84,12.88,47600.0,12.5184,12.5476,12.5086,12.5476,47600.0
2012-11-15 14:15:00,12.87,12.88,12.85,12.87,54200.0,12.5378,12.5476,12.5184,12.5378,54200.0
2012-11-15 14:20:00,12.87,12.91,12.86,12.91,53800.0,12.5378,12.5768,12.5281,12.5768,53800.0
2012-11-15 14:25:00,12.91,12.96,12.9,12.96,173800.0,12.5768,12.6255,12.5671,12.6255,173800.0
2012-11-15 14:30:00,12.96,12.96,12.94,12.95,33800.0,12.6255,12.6255,12.606,12.6158,33800.0
2012-11-15 14:35:00,12.95,12.95,12.92,12.95,85400.0,12.6158,12.6158,12.5866,12.6158,85400.0
2012-11-15 14:40:00,12.95,12.96,12.93,12.94,97600.0,12.6158,12.6255,12.5963,12.606,97600.0
2012-11-15 14:45:00,12.94,12.96,12.94,12.95,64600.0,12.606,12.6255,12.606,12.6158,64600.0
2012-11-15 14:50:00,12.96,13.07,12.95,13.07,302200.0,12.6255,12.7327,12.6158,12.7327,302200.0
2012-11-15 14:55:00,13.07,13.08,13.02,13.02,249000.0,12.7327,12.7424,12.684,12.684,249000.0
2012-11-15 15:00:00,13.03,13.03,12.99,12.99,170400.0,12.6937,12.6937,12.6547,12.6547,170400.0
2012-11-15 15:05:00,12.99,13.0,12.98,12.99,118200.0,12.6547,12.6645,12.645,12.6547,118200.0
2012-11-15 15:10:00,12.98,12.99,12.98,12.98,55200.0,12.645,12.6547,12.645,12.645,55200.0
2012-11-15 15:15:00,12.98,13.0,12.98,13.0,51400.0,12.645,12.6645,12.645,12.6645,51400.0
2012-11-15 15:20:00,12.99,13.02,12.99,13.01,180600.0,12.6547,12.684,12.6547,12.6742,180600.0
2012-11-15 15:25:00,13.01,13.02,13.0,13.02,160400.0,12.6742,12.684,12.6645,12.684,160400.0
2012-11-15 15:30:00,13.02,13.02,13.0,13.0,116400.0,12.684,12.684,12.6645,12.6645,116400.0
2012-11-15 15:35:00,13.0,13.04,12.99,13.02,494400.0,12.6645,12.7035,12.6547,12.684,494400.0
2012-11-15 15:40:00,13.03,13.06,13.02,13.04,208000.0,12.6937,12.7229,12.684,12.7035,208000.0
2012-11-15 15:45:00,13.04,13.08,13.04,13.06,321200.0,12.7035,12.7424,12.7035,12.7229,321200.0
2012-11-15 15:50:00,13.05,13.11,13.05,13.05,593600.0,12.7132,12.7717,12.7132,12.7132,593600.0
2012-11-15 15:55:00,13.05,13.1,13.04,13.05,548400.0,12.7132,12.7619,12.7035,12.7132,548400.0
2012-11-16 09:30:00,13.15,13.21,13.1,13.17,773000.0,12.8106,12.8691,12.7619,12.8301,773000.0
2012-11-16 09:35:00,13.16,13.2,13.15,13.2,75000.0,12.8204,12.8593,12.8106,12.8593,75000.0
2012-11-16 09:40:00,13.2,13.2,13.12,13.14,57400.0,12.8593,12.8593,12.7814,12.8009,57400.0
2012-11-16 09:45:00,13.14,13.15,13.1,13.11,74800.0,12.8009,12.8106,12.7619,12.7717,74800.0
2012-11-16 09:50:00,13.11,13.11,13.07,13.08,43200.0,12.7717,12.7717,12.7327,12.7424,43200.0
2012-11-16 09:55:00,13.08,13.12,13.04,13.12,72600.0,12.7424,12.7814,12.7035,12.7814,72600.0
2012-11-16 10:00:00,13.12,13.13,13.01,13.02,347200.0,12.7814,12.7911,12.6742,12.684,347200.0
2012-11-16 10:05:00,13.02,13.05,13.02,13.03,148200.0,12.684,12.7132,12.684,12.6937,148200.0
2012-11-16 10:10:00,13.03,13.03,12.94,13.0,524600.0,12.6937,12.6937,12.606,12.6645,524600.0
2012-11-16 10:15:00,13.0,13.03,12.99,13.03,485800.0,12.6645,12.6937,12.6547,12.6937,485800.0
2012-11-16 10:20:00,13.03,13.06,13.02,13.05,89400.0,12.6937,12.7229,12.684,12.7132,89400.0
2012-11-16 10:25:00,13.04,13.08,13.04,13.07,33200.0,12.7035,12.7424,12.7035,12.7327,33200.0
2012-11-16 10:30:00,13.08,13.09,13.06,13.07,88200.0,12.7424,12.7522,12.7229,12.7327,88200.0
2012-11-16 10:35:00,13.06,13.09,13.05,13.07,58400.0,12.7229,12.7522,12.7132,12.7327,58400.0
2012-11-16 10:40:00,13.08,13.08,13.05,13.07,94200.0,12.7424,12.7424,12.7132,12.7327,94200.0
2012-11-16 10:45:00,13.07,13.08,13.06,13.07,65800.0,12.7327,12.7424,12.7229,12.7327,65800.0
2012-11-16 10:50:00,13.07,13.1,13.06,13.1,90400.0,12.7327,12.7619,12.7229,12.7619,90400.0
2012-11-16 10:55:00,13.09,13.1,13.05,13.06,158400.0,12.7522,12.7619,12.7132,12.7229,158400.0
2012-11-16 11:00:00,13.05,13.09,13.05,13.09,80800.0,12.7132,12.7522,12.7132,12.7522,80800.0
2012-11-16 11:05:00,13.08,13.09,13.04,13.05,187200.0,12.7424,12.7522,12.7035,12.7132,187200.0
2012-11-16 11:10:00,13.05,13.06,13.04,13.06,61200.0,12.7132,12.7229,12.7035,12.7229,61200.0
2012-11-16 11:15:00,13.06,13.07,13.04,13.04,53400.0,12.7229,12.7327,12.7035,12.7035,53400.0
2012-11-16 11:20:00,13.05,13.05,13.03,13.04,57200.0,12.7132,12.7132,12.6937,12.7035,57200.0
2012-11-16 11:25:00,13.04,13.04,13.0,13.0,106800.0,12.7035,12.7035,12.6645,12.6645,106800.0
2012-11-16 11:30:00,13.0,13.02,13.0,13.02,51400.0,12.6645,12.684,12.6645,12.684,51400.0
2012-11-16 11:35:00,13.01,13.03,13.0,13.02,258800.0,12.6742,12.6937,12.6645,12.684,258800.0
2012-11-16 11:40:00,13.02,13.1,13.0,13.05,331600.0,12.684,12.7619,12.6645,12.7132,331600.0
2012-11-16 11:45:00,13.06,13.07,13.02,13.06,165600.0,12.7229,12.7327,12.684,12.7229,165600.0
2012-11-16 11:50:00,13.07,13.07,13.04,13.04,69200.0,12.7327,12.7327,12.7035,12.7035,69200.0
2012-11-16 11:55:00,13.04,13.07,13.02,13.06,96600.0,12.7035,12.7327,12.684,12.7229,96600.0
2012-11-16 12:00:00,13.07,13.08,13.06,13.07,86600.0,12.7327,12.7424,12.7229,12.7327,86600.0
2012-11-16 12:05:00,13.07,13.07,13.03,13.03,110000.0,12.7327,12.7327,12.6937,12.6937,110000.0
2012-11-16 12:10:00,13.04,13.04,13.02,13.03,42800.0,12.7035,12.7035,12.684,12.6937,42800.0
2012-11-16 12:15:00,13.03,13.03,13.02,13.02,10600.0,12.6937,12.6937,12.684,12.684,10600.0
2012-11-16 12:20:00,13.02,13.03,13.01,13.01,62000.0,12.684,12.6937,12.6742,12.6742,62000.0
2012-11-16 12:25:00,13.01,13.05,13.01,13.05,98800.0,12.6742,12.7132,12.6742,12.7132,98800.0
2012-11-16 12:30:00,13.05,13.06,13.04,13.06,67400.0,12.7132,12.7229,12.7035,12.7229,67400.0
2012-11-16 12:35:00,13.06,13.06,13.03,13.04,57800.0,12.7229,12.7229,12.6937,12.7035,57800.0
2012-11-16 12:40:00,13.04,13.04,13.02,13.03,25200.0,12.7035,12.7035,12.684,12.6937,25200.0
2012-11-16 12:45:00,13.02,13.03,13.0,13.0,70200.0,12.684,12.6937,12.6645,12.6645,70200.0
2012-11-16 12:50:00,13.0,13.02,13.0,13.0,146800.0,12.6645,12.684,12.6645,12.6645,146800.0
2012-11-16 12:55:00,13.0,13.01,13.0,13.0,90200.0,12.6645,12.6742,12.6645,12.6645,90200.0
2012-11-16 13:00:00,13.0,13.01,12.98,13.0,486400.0,12.6645,12.6742,12.645,12.6645,486400.0
2012-11-16 13:05:00,13.0,13.02,13.0,13.01,92600.0,12.6645,12.684,12.6645,12.6742,92600.0
2012-11-16 13:10:00,13.01,13.02,13.01,13.01,20800.0,12.6742,12.684,12.6742,12.6742,20800.0
2012-11-16 13:15:00,13.0,13.01,12.99,13.0,205800.0,12.6645,12.6742,12.6547,12.6645,205800.0
2012-11-16 13:20:00,13.0,13.0,12.98,12.99,88000.0,12.6645,12.6645,12.645,12.6547,88000.0
2012-11-16 13:25:00,12.99,12.99,12.97,12.98,30200.0,12.6547,12.6547,12.6353,12.645,30200.0
2012-11-16 13:30:00,12.97,12.98,12.95,12.95,150000.0,12.6353,12.645,12.6158,12.6158,150000.0
2012-11-16 13:35:00,12.95,12.98,12.94,12.96,256600.0,12.6158,12.645,12.606,12.6255,256600.0
2012-11-16 13:40:00,12.96,12.96,12.95,12.95,13400.0,12.6255,12.6255,12.6158,12.6158,13400.0
2012-11-16 13:45:00,12.95,12.97,12.95,12.97,56000.0,12.6158,12.6353,12.6158,12.6353,56000.0
2012-11-16 13:50:00,12.97,12.97,12.96,12.96,61800.0,12.6353,12.6353,12.6255,12.6255,61800.0
2012-11-16 13:55:00,12.97,12.98,12.96,12.97,108600.0,12.6353,12.645,12.6255,12.6353,108600.0
2012-11-16 14:00:00,12.96,12.97,12.96,12.96,28600.0,12.6255,12.6353,12.6255,12.6255,28600.0
2012-11-16 14:05:00,12.96,12.97,12.96,12.97,25000.0,12.6255,12.6353,12.6255,12.6353,25000.0
2012-11-16 14:10:00,12.96,12.97,12.94,12.95,63600.0,12.6255,12.6353,12.606,12.6158,63600.0
2012-11-16 14:15:00,12.94,12.95,12.93,12.95,59000.0,12.606,12.6158,12.5963,12.6158,59000.0
2012-11-16 14:20:00,12.95,12.96,12.92,12.94,89200.0,12.6158,12.6255,12.5866,12.606,89200.0
2012-11-16 14:25:00,12.94,12.95,12.92,12.95,53800.0,12.606,12.6158,12.5866,12.6158,53800.0
2012-11-16 14:30:00,12.95,12.97,12.94,12.96,133800.0,12.6158,12.6353,12.606,12.6255,133800.0
2012-11-16 14:35:00,12.97,12.98,12.96,12.98,35200.0,12.6353,12.645,12.6255,12.645,35200.0
2012-11-16 14:40:00,12.98,12.99,12.97,12.98,58800.0,12.645,12.6547,12.6353,12.645,58800.0
2012-11-16 14:45:00,12.98,13.0,12.97,12.98,102200.0,12.645,12.6645,12.6353,12.645,102200.0
2012-11-16 14:50:00,12.98,13.0,12.97,13.0,66000.0,12.645,12.6645,12.6353,12.6645,66000.0
2012-11-16 14:55:00,12.99,13.04,12.98,13.03,139200.0,12.6547,12.7035,12.645,12.6937,139200.0
2012-11-16 15:00:00,13.02,13.03,13.01,13.01,73000.0,12.684,12.6937,12.6742,12.6742,73000.0
2012-11-16 15:05:00,13.02,13.02,13.01,13.01,22600.0,12.684,12.684,12.6742,12.6742,22600.0
2012-11-16 15:10:00,13.02,13.02,13.01,13.02,53000.0,12.684,12.684,12.6742,12.684,53000.0
2012-11-16 15:15:00,13.01,13.02,13.01,13.02,141000.0,12.6742,12.684,12.6742,12.684,141000.0
2012-11-16 15:20:00,13.01,13.02,12.99,12.99,517400.0,12.6742,12.684,12.6547,12.6547,517400.0
2012-11-16 15:25:00,13.0,13.0,12.98,13.0,239000.0,12.6645,12.6645,12.645,12.6645,239000.0
2012-11-16 15:30:00,13.0,13.04,12.99,13.04,198600.0,12.6645,12.7035,12.6547,12.7035,198600.0
2012-11-16 15:35:00,13.04,13.07,13.03,13.07,163800.0,12.7035,12.7327,12.6937,12.7327,163800.0
2012-11-16 15:40:00,13.06,13.08,13.05,13.05,93800.0,12.7229,12.7424,12.7132,12.7132,93800.0
2012-11-16 15:45:00,13.06,13.07,13.03,13.04,166600.0,12.7229,12.7327,12.6937,12.7035,166600.0
2012-11-16 15:50:00,13.04,13.05,13.02,13.04,178000.0,12.7035,12.7132,12.684,12.7035,178000.0
2012-11-16 15:55:00,13.05,13.07,13.04,13.05,328200.0,12.7132,12.7327,12.7035,12.7132,328200.0
2012-11-19 09:30:00,13.22,13.23,13.12,13.18,55500.0,12.8788,12.8886,12.7814,12.8398,55500.0
2012-11-19 09:35:00,13.18,13.19,13.11,13.18,75200.0,12.8398,12.8496,12.7717,12.8398,75200.0
2012-11-19 09:40:00,13.19,13.21,13.16,13.2,34600.0,12.8496,12.8691,12.8204,12.8593,34600.0
2012-11-19 09:45:00,13.2,13.25,13.18,13.23,36600.0,12.8593,12.908,12.8398,12.8886,36600.0
2012-11-19 09:50:00,13.25,13.28,13.22,13.25,95800.0,12.908,12.9373,12.8788,12.908,95800.0
2012-11-19 09:55:00,13.26,13.29,13.24,13.28,62500.0,12.9178,12.947,12.8983,12.9373,62500.0
2012-11-19 10:00:00,13.28,13.28,13.25,13.27,61800.0,12.9373,12.9373,12.908,12.9275,61800.0
2012-11-19 10:05:00,13.27,13.31,13.26,13.3,64600.0,12.9275,12.9665,12.9178,12.9567,64600.0
2012-11-19 10:10:00,13.3,13.32,13.29,13.31,34400.0,12.9567,12.9762,12.947,12.9665,34400.0
2012-11-19 10:15:00,13.31,13.34,13.3,13.33,21100.0,12.9665,12.9957,12.9567,12.986,21100.0
2012-11-19 10:20:00,13.33,13.39,13.32,13.38,91900.0,12.986,13.0444,12.9762,13.0347,91900.0
2012-11-19 10:25:00,13.37,13.47,13.37,13.46,98000.0,13.0249,13.1224,13.0249,13.1126,98000.0
2012-11-19 10:30:00,13.46,13.5,13.45,13.5,90700.0,13.1126,13.1516,13.1029,13.1516,90700.0
2012-11-19 10:35:00,13.49,13.55,13.49,13.52,65100.0,13.1418,13.2003,13.1418,13.1711,65100.0
2012-11-19 10:40:00,13.52,13.58,13.4,13.58,114400.0,13.1711,13.2295,13.0542,13.2295,114400.0
2012-11-19 10:45:00,13.57,13.63,13.57,13.58,109900.0,13.2198,13.2782,13.2198,13.2295,109900.0
2012-11-19 10:50:00,13.59,13.59,13.52,13.52,63200.0,13.2393,13.2393,13.1711,13.1711,63200.0
2012-11-19 10:55:00,13.53,13.55,13.52,13.53,35600.0,13.1808,13.2003,13.1711,13.1808,35600.0
2012-11-19 11:00:00,13.53,13.56,13.51,13.55,57600.0,13.1808,13.21,13.1613,13.2003,57600.0
2012-11-19 11:05:00,13.55,13.57,13.53,13.55,64000.0,13.2003,13.2198,13.1808,13.2003,64000.0
2012-11-19 11:10:00,13.55,13.56,13.53,13.56,83200.0,13.2003,13.21,13.1808,13.21,83200.0
2012-11-19 11:15:00,13.56,13.63,13.55,13.61,47200.0,13.21,13.2782,13.2003,13.2587,47200.0
2012-11-19 11:20:00,13.62,13.64,13.6,13.64,59600.0,13.2685,13.288,13.249,13.288,59600.0
2012-11-19 11:25:00,13.64,13.66,13.61,13.63,55500.0,13.288,13.3075,13.2587,13.2782,55500.0
2012-11-19 11:30:00,13.63,13.63,13.56,13.58,103600.0,13.2782,13.2782,13.21,13.2295,103600.0
2012-11-19 11:35:00,13.58,13.6,13.57,13.58,12900.0,13.2295,13.249,13.2198,13.2295,12900.0
2012-11-19 11:40:00,13.58,13.62,13.57,13.61,40400.0,13.2295,13.2685,13.2198,13.2587,40400.0
2012-11-19 11:45:00,13.62,13.64,13.62,13.64,25900.0,13.2685,13.288,13.2685,13.288,25900.0
2012-11-19 11:50:00,13.63,13.64,13.61,13.62,54800.0,13.2782,13.288,13.2587,13.2685,54800.0
2012-11-19 11:55:00,13.61,13.63,13.6,13.62,71400.0,13.2587,13.2782,13.249,13.2685,71400.0
2012-11-19 12:00:00,13.62,13.62,13.59,13.59,64900.0,13.2685,13.2685,13.2393,13.2393,64900.0
2012-11-19 12:05:00,13.6,13.6,13.59,13.6,7700.0,13.249,13.249,13.2393,13.249,7700.0
2012-11-19 12:10:00,13.59,13.6,13.59,13.6,7600.0,13.2393,13.249,13.2393,13.249,7600.0
2012-11-19 12:15:00,13.6,13.6,13.59,13.59,42000.0,13.249,13.249,13.2393,13.2393,42000.0
2012-11-19 12:20:00,13.6,13.6,13.59,13.59,35700.0,13.249,13.249,13.2393,13.2393,35700.0
2012-11-19 12:25:00,13.6,13.6,13.59,13.6,30200.0,13.249,13.249,13.2393,13.249,30200.0
2012-11-19 12:30:00,13.6,13.6,13.59,13.59,17500.0,13.249,13.249,13.2393,13.2393,17500.0
2012-11-19 12:35:00,13.6,13.6,13.59,13.6,9600.0,13.249,13.249,13.2393,13.249,9600.0
2012-11-19 12:40:00,13.59,13.6,13.59,13.59,8800.0,13.2393,13.249,13.2393,13.2393,8800.0
2012-11-19 12:45:00,13.6,13.6,13.56,13.57,54400.0,13.249,13.249,13.21,13.2198,54400.0
2012-11-19 12:50:00,13.56,13.59,13.55,13.59,46400.0,13.21,13.2393,13.2003,13.2393,46400.0
2012-11-19 12:55:00,13.59,13.6,13.58,13.59,20700.0,13.2393,13.249,13.2295,13.2393,20700.0
2012-11-19 13:00:00,13.6,13.6,13.59,13.6,39500.0,13.249,13.249,13.2393,13.249,39500.0
2012-11-19 13:05:00,13.6,13.6,13.58,13.6,30500.0,13.249,13.249,13.2295,13.249,30500.0
2012-11-19 13:10:00,13.6,13.6,13.59,13.6,8800.0,13.249,13.249,13.2393,13.249,8800.0
2012-11-19 13:15:00,13.6,13.64,13.59,13.63,43600.0,13.249,13.288,13.2393,13.2782,43600.0
2012-11-19 13:20:00,13.63,13.64,13.6,13.64,43000.0,13.2782,13.288,13.249,13.288,43000.0
2012-11-19 13:25:00,13.64,13.65,13.63,13.63,19000.0,13.288,13.2977,13.2782,13.2782,19000.0
2012-11-19 13:30:00,13.63,13.64,13.62,13.63,14600.0,13.2782,13.288,13.2685,13.2782,14600.0
2012-11-19 13:35:00,13.63,13.63,13.62,13.63,19800.0,13.2782,13.2782,13.2685,13.2782,19800.0
2012-11-19 13:40:00,13.63,13.63,13.62,13.63,14400.0,13.2782,13.2782,13.2685,13.2782,14400.0
2012-11-19 13:45:00,13.63,13.63,13.62,13.63,21800.0,13.2782,13.2782,13.2685,13.2782,21800.0
2012-11-19 13:50:00,13.63,13.68,13.62,13.68,49300.0,13.2782,13.3269,13.2685,13.3269,49300.0
2012-11-19 13:55:00,13.68,13.73,13.68,13.71,130800.0,13.3269,13.3757,13.3269,13.3562,130800.0
2012-11-19 14:00:00,13.71,13.71,13.67,13.68,33600.0,13.3562,13.3562,13.3172,13.3269,33600.0
2012-11-19 14:05:00,13.67,13.7,13.66,13.67,26000.0,13.3172,13.3464,13.3075,13.3172,26000.0
2012-11-19 14:10:00,13.67,13.69,13.67,13.69,29300.0,13.3172,13.3367,13.3172,13.3367,29300.0
2012-11-19 14:15:00,13.68,13.69,13.67,13.68,17900.0,13.3269,13.3367,13.3172,13.3269,17900.0
2012-11-19 14:20:00,13.67,13.68,13.67,13.67,20200.0,13.3172,13.3269,13.3172,13.3172,20200.0
2012-11-19 14:25:00,13.67,13.68,13.67,13.67,17400.0,13.3172,13.3269,13.3172,13.3172,17400.0
2012-11-19 14:30:00,13.67,13.69,13.67,13.69,28000.0,13.3172,13.3367,13.3172,13.3367,28000.0
2012-11-19 14:35:00,13.69,13.69,13.65,13.68,77800.0,13.3367,13.3367,13.2977,13.3269,77800.0
2012-11-19 14:40:00,13.68,13.71,13.67,13.71,55000.0,13.3269,13.3562,13.3172,13.3562,55000.0
2012-11-19 14:45:00,13.71,13.71,13.7,13.7,44500.0,13.3562,13.3562,13.3464,13.3464,44500.0
2012-11-19 14:50:00,13.7,13.72,13.69,13.71,38700.0,13.3464,13.3659,13.3367,13.3562,38700.0
2012-11-19 14:55:00,13.71,13.72,13.7,13.7,21100.0,13.3562,13.3659,13.3464,13.3464,21100.0
2012-11-19 15:00:00,13.71,13.71,13.7,13.7,20200.0,13.3562,13.3562,13.3464,13.3464,20200.0
2012-11-19 15:05:00,13.71,13.74,13.7,13.73,79000.0,13.3562,13.3854,13.3464,13.3757,79000.0
2012-11-19 15:10:00,13.73,13.75,13.71,13.71,225000.0,13.3757,13.3951,13.3562,13.3562,225000.0
2012-11-19 15:15:00,13.71,13.73,13.71,13.73,50700.0,13.3562,13.3757,13.3562,13.3757,50700.0
2012-11-19 15:20:00,13.73,13.75,13.73,13.74,23300.0,13.3757,13.3951,13.3757,13.3854,23300.0
2012-11-19 15:25:00,13.75,13.79,13.74,13.78,115400.0,13.3951,13.4341,13.3854,13.4244,115400.0
2012-11-19 15:30:00,13.77,13.78,13.71,13.71,170300.0,13.4146,13.4244,13.3562,13.3562,170300.0
2012-11-19 15:35:00,13.71,13.73,13.64,13.64,356600.0,13.3562,13.3757,13.288,13.288,356600.0
2012-11-19 15:40:00,13.64,13.67,13.63,13.63,183400.0,13.288,13.3172,13.2782,13.2782,183400.0
2012-11-19 15:45:00,13.64,13.64,13.6,13.62,236000.0,13.288,13.288,13.249,13.2685,236000.0
2012-11-19 15:50:00,13.62,13.7,13.61,13.7,80500.0,13.2685,13.3464,13.2587,13.3464,80500.0
2012-11-19 15:55:00,13.7,13.72,13.68,13.71,296700.0,13.3464,13.3659,13.3269,13.3562,296700.0
2012-11-20 09:30:00,13.63,13.72,13.59,13.67,90900.0,13.2782,13.3659,13.2393,13.3172,90900.0
2012-11-20 09:35:00,13.68,13.69,13.66,13.67,17600.0,13.3269,13.3367,13.3075,13.3172,17600.0
2012-11-20 09:40:00,13.67,13.76,13.64,13.7,52700.0,13.3172,13.4049,13.288,13.3464,52700.0
2012-11-20 09:45:00,13.7,13.75,13.69,13.72,111500.0,13.3464,13.3951,13.3367,13.3659,111500.0
2012-11-20 09:50:00,13.72,13.79,13.72,13.78,114300.0,13.3659,13.4341,13.3659,13.4244,114300.0
2012-11-20 09:55:00,13.78,13.81,13.76,13.79,325500.0,13.4244,13.4536,13.4049,13.4341,325500.0
2012-11-20 10:00:00,13.8,13.82,13.78,13.78,162100.0,13.4438,13.4633,13.4244,13.4244,162100.0
2012-11-20 10:05:00,13.78,13.81,13.77,13.79,86900.0,13.4244,13.4536,13.4146,13.4341,86900.0
2012-11-20 10:10:00,13.78,13.79,13.73,13.74,54000.0,13.4244,13.4341,13.3757,13.3854,54000.0
2012-11-20 10:15:00,13.74,13.74,13.65,13.66,73500.0,13.3854,13.3854,13.2977,13.3075,73500.0
2012-11-20 10:20:00,13.65,13.71,13.64,13.71,107100.0,13.2977,13.3562,13.288,13.3562,107100.0
2012-11-20 10:25:00,13.7,13.71,13.69,13.71,68900.0,13.3464,13.3562,13.3367,13.3562,68900.0
2012-11-20 10:30:00,13.71,13.71,13.69,13.71,18500.0,13.3562,13.3562,13.3367,13.3562,18500.0
2012-11-20 10:35:00,13.71,13.72,13.68,13.68,90200.0,13.3562,13.3659,13.3269,13.3269,90200.0
2012-11-20 10:40:00,13.67,13.71,13.66,13.71,79800.0,13.3172,13.3562,13.3075,13.3562,79800.0
2012-11-20 10:45:00,13.7,13.7,13.66,13.68,56700.0,13.3464,13.3464,13.3075,13.3269,56700.0
2012-11-20 10:50:00,13.69,13.69,13.67,13.69,124800.0,13.3367,13.3367,13.3172,13.3367,124800.0
2012-11-20 10:55:00,13.69,13.69,13.64,13.65,24100.0,13.3367,13.3367,13.288,13.2977,24100.0
2012-11-20 11:00:00,13.65,13.65,13.63,13.63,4900.0,13.2977,13.2977,13.2782,13.2782,4900.0
2012-11-20 11:05:00,13.63,13.68,13.63,13.68,66900.0,13.2782,13.3269,13.2782,13.3269,66900.0
2012-11-20 11:10:00,13.68,13.68,13.67,13.67,29600.0,13.3269,13.3269,13.3172,13.3172,29600.0
2012-11-20 11:15:00,13.67,13.71,13.67,13.7,101600.0,13.3172,13.3562,13.3172,13.3464,101600.0
2012-11-20 11:20:00,13.7,13.71,13.7,13.71,12500.0,13.3464,13.3562,13.3464,13.3562,12500.0
2012-11-20 11:25:00,13.71,13.71,13.7,13.71,5400.0,13.3562,13.3562,13.3464,13.3562,5400.0
2012-11-20 11:30:00,13.7,13.71,13.69,13.7,9500.0,13.3464,13.3562,13.3367,13.3464,9500.0
2012-11-20 11:35:00,13.69,13.75,13.69,13.75,141400.0,13.3367,13.3951,13.3367,13.3951,141400.0
2012-11-20 11:40:00,13.75,13.77,13.69,13.69,82400.0,13.3951,13.4146,13.3367,13.3367,82400.0
2012-11-20 11:45:00,13.69,13.7,13.68,13.68,17200.0,13.3367,13.3464,13.3269,13.3269,17200.0
2012-11-20 11:50:00,13.69,13.73,13.68,13.73,53600.0,13.3367,13.3757,13.3269,13.3757,53600.0
2012-11-20 11:55:00,13.74,13.74,13.71,13.72,20400.0,13.3854,13.3854,13.3562,13.3659,20400.0
2012-11-20 12:00:00,13.71,13.71,13.7,13.7,32200.0,13.3562,13.3562,13.3464,13.3464,32200.0
2012-11-20 12:05:00,13.7,13.71,13.69,13.7,11200.0,13.3464,13.3562,13.3367,13.3464,11200.0
2012-11-20 12:10:00,13.69,13.7,13.67,13.68,16600.0,13.3367,13.3464,13.3172,13.3269,16600.0
2012-11-20 12:15:00,13.68,13.71,13.67,13.7,50100.0,13.3269,13.3562,13.3172,13.3464,50100.0
2012-11-20 12:20:00,13.7,13.7,13.69,13.7,4300.0,13.3464,13.3464,13.3367,13.3464,4300.0
2012-11-20 12:25:00,13.69,13.7,13.68,13.69,15300.0,13.3367,13.3464,13.3269,13.3367,15300.0
2012-11-20 12:30:00,13.69,13.7,13.69,13.69,9800.0,13.3367,13.3464,13.3367,13.3367,9800.0
2012-11-20 12:35:00,13.69,13.69,13.67,13.68,9000.0,13.3367,13.3367,13.3172,13.3269,9000.0
2012-11-20 12:40:00,13.67,13.68,13.66,13.68,17300.0,13.3172,13.3269,13.3075,13.3269,17300.0
2012-11-20 12:45:00,13.68,13.69,13.67,13.69,30300.0,13.3269,13.3367,13.3172,13.3367,30300.0
2012-11-20 12:50:00,13.68,13.69,13.68,13.68,4000.0,13.3269,13.3367,13.3269,13.3269,4000.0
2012-11-20 12:55:00,13.68,13.69,13.66,13.67,35500.0,13.3269,13.3367,13.3075,13.3172,35500.0
2012-11-20 13:00:00,13.67,13.68,13.63,13.64,28000.0,13.3172,13.3269,13.2782,13.288,28000.0
2012-11-20 13:05:00,13.65,13.65,13.61,13.61,30400.0,13.2977,13.2977,13.2587,13.2587,30400.0
2012-11-20 13:10:00,13.61,13.65,13.59,13.65,93000.0,13.2587,13.2977,13.2393,13.2977,93000.0
2012-11-20 13:15:00,13.65,13.67,13.64,13.67,49200.0,13.2977,13.3172,13.288,13.3172,49200.0
2012-11-20 13:20:00,13.67,13.67,13.66,13.67,6500.0,13.3172,13.3172,13.3075,13.3172,6500.0
2012-11-20 13:25:00,13.68,13.68,13.63,13.64,45200.0,13.3269,13.3269,13.2782,13.288,45200.0
2012-11-20 13:30:00,13.64,13.67,13.63,13.67,17500.0,13.288,13.3172,13.2782,13.3172,17500.0
2012-11-20 13:35:00,13.66,13.68,13.66,13.67,33900.0,13.3075,13.3269,13.3075,13.3172,33900.0
2012-11-20 13:40:00,13.67,13.67,13.66,13.67,4000.0,13.3172,13.3172,13.3075,13.3172,4000.0
2012-11-20 13:45:00,13.68,13.7,13.67,13.7,87000.0,13.3269,13.3464,13.3172,13.3464,87000.0
2012-11-20 13:50:00,13.7,13.71,13.69,13.71,37300.0,13.3464,13.3562,13.3367,13.3562,37300.0
2012-11-20 13:55:00,13.71,13.76,13.7,13.73,61700.0,13.3562,13.4049,13.3464,13.3757,61700.0
2012-11-20 14:00:00,13.73,13.74,13.72,13.73,13400.0,13.3757,13.3854,13.3659,13.3757,13400.0
2012-11-20 14:05:00,13.73,13.73,13.72,13.73,6700.0,13.3757,13.3757,13.3659,13.3757,6700.0
2012-11-20 14:10:00,13.72,13.74,13.71,13.71,44600.0,13.3659,13.3854,13.3562,13.3562,44600.0
2012-11-20 14:15:00,13.71,13.71,13.7,13.7,10400.0,13.3562,13.3562,13.3464,13.3464,10400.0
2012-11-20 14:20:00,13.7,13.7,13.7,13.7,1100.0,13.3464,13.3464,13.3464,13.3464,1100.0
2012-11-20 14:25:00,13.71,13.71,13.7,13.7,18000.0,13.3562,13.3562,13.3464,13.3464,18000.0
2012-11-20 14:30:00,13.7,13.71,13.69,13.71,12400.0,13.3464,13.3562,13.3367,13.3562,12400.0
2012-11-20 14:35:00,13.7,13.71,13.7,13.71,14900.0,13.3464,13.3562,13.3464,13.3562,14900.0
2012-11-20 14:40:00,13.7,13.72,13.7,13.71,14700.0,13.3464,13.3659,13.3464,13.3562,14700.0
2012-11-20 14:45:00,13.71,13.73,13.7,13.71,137100.0,13.3562,13.3757,13.3464,13.3562,137100.0
2012-11-20 14:50:00,13.71,13.72,13.71,13.71,14100.0,13.3562,13.3659,13.3562,13.3562,14100.0
2012-11-20 14:55:00,13.71,13.73,13.71,13.73,13400.0,13.3562,13.3757,13.3562,13.3757,13400.0
2012-11-20 15:00:00,13.73,13.79,13.72,13.79,63600.0,13.3757,13.4341,13.3659,13.4341,63600.0
2012-11-20 15:05:00,13.78,13.79,13.76,13.78,41500.0,13.4244,13.4341,13.4049,13.4244,41500.0
2012-11-20 15:10:00,13.78,13.8,13.77,13.8,41400.0,13.4244,13.4438,13.4146,13.4438,41400.0
2012-11-20 15:15:00,13.79,13.8,13.76,13.76,71100.0,13.4341,13.4438,13.4049,13.4049,71100.0
2012-11-20 15:20:00,13.76,13.78,13.76,13.78,25300.0,13.4049,13.4244,13.4049,13.4244,25300.0
2012-11-20 15:25:00,13.78,13.79,13.77,13.78,35800.0,13.4244,13.4341,13.4146,13.4244,35800.0
2012-11-20 15:30:00,13.79,13.81,13.78,13.78,87300.0,13.4341,13.4536,13.4244,13.4244,87300.0
2012-11-20 15:35:00,13.78,13.79,13.78,13.79,35800.0,13.4244,13.4341,13.4244,13.4341,35800.0
2012-11-20 15:40:00,13.79,13.79,13.76,13.76,93500.0,13.4341,13.4341,13.4049,13.4049,93500.0
2012-11-20 15:45:00,13.76,13.82,13.76,13.81,141500.0,13.4049,13.4633,13.4049,13.4536,141500.0
2012-11-20 15:50:00,13.8,13.85,13.78,13.83,133700.0,13.4438,13.4926,13.4244,13.4731,133700.0
2012-11-20 15:55:00,13.83,13.88,13.83,13.87,438000.0,13.4731,13.5218,13.4731,13.512,438000.0
2012-11-21 09:30:00,13.77,13.84,13.72,13.83,154800.0,13.4146,13.4828,13.3659,13.4731,154800.0
2012-11-21 09:35:00,13.83,13.85,13.76,13.83,170400.0,13.4731,13.4926,13.4049,13.4731,170400.0
2012-11-21 09:40:00,13.83,13.95,13.82,13.91,200400.0,13.4731,13.59,13.4633,13.551,200400.0
2012-11-21 09:45:00,13.91,13.91,13.84,13.85,87200.0,13.551,13.551,13.4828,13.4926,87200.0
2012-11-21 09:50:00,13.86,13.87,13.83,13.84,104200.0,13.5023,13.512,13.4731,13.4828,104200.0
2012-11-21 09:55:00,13.84,13.96,13.84,13.89,337400.0,13.4828,13.5997,13.4828,13.5315,337400.0
2012-11-21 10:00:00,13.88,13.9,13.84,13.86,302400.0,13.5218,13.5413,13.4828,13.5023,302400.0
2012-11-21 10:05:00,13.85,13.88,13.84,13.88,111000.0,13.4926,13.5218,13.4828,13.5218,111000.0
2012-11-21 10:10:00,13.88,13.91,13.87,13.9,129800.0,13.5218,13.551,13.512,13.5413,129800.0
2012-11-21 10:15:00,13.9,13.95,13.9,13.94,78200.0,13.5413,13.59,13.5413,13.5802,78200.0
2012-11-21 10:20:00,13.93,13.97,13.93,13.96,128600.0,13.5705,13.6095,13.5705,13.5997,128600.0
2012-11-21 10:25:00,13.96,13.96,13.92,13.96,113000.0,13.5997,13.5997,13.5607,13.5997,113000.0
2012-11-21 10:30:00,13.95,13.99,13.95,13.98,122400.0,13.59,13.6289,13.59,13.6192,122400.0
2012-11-21 10:35:00,13.97,14.0,13.96,13.98,210600.0,13.6095,13.6387,13.5997,13.6192,210600.0
2012-11-21 10:40:00,13.98,13.98,13.96,13.97,55200.0,13.6192,13.6192,13.5997,13.6095,55200.0
2012-11-21 10:45:00,13.97,13.98,13.95,13.98,103800.0,13.6095,13.6192,13.59,13.6192,103800.0
2012-11-21 10:50:00,13.98,14.0,13.97,13.99,192600.0,13.6192,13.6387,13.6095,13.6289,192600.0
2012-11-21 10:55:00,13.99,14.04,13.99,14.03,280400.0,13.6289,13.6777,13.6289,13.6679,280400.0
2012-11-21 11:00:00,14.03,14.1,14.03,14.09,325600.0,13.6679,13.7361,13.6679,13.7264,325600.0
2012-11-21 11:05:00,14.1,14.1,14.05,14.06,58200.0,13.7361,13.7361,13.6874,13.6971,58200.0
2012-11-21 11:10:00,14.06,14.06,14.02,14.03,90400.0,13.6971,13.6971,13.6582,13.6679,90400.0
2012-11-21 11:15:00,14.03,14.04,14.03,14.03,58800.0,13.6679,13.6777,13.6679,13.6679,58800.0
2012-11-21 11:20:00,14.03,14.03,14.02,14.02,100600.0,13.6679,13.6679,13.6582,13.6582,100600.0
2012-11-21 11:25:00,14.02,14.03,14.01,14.03,58000.0,13.6582,13.6679,13.6484,13.6679,58000.0
2012-11-21 11:30:00,14.03,14.09,14.02,14.08,190800.0,13.6679,13.7264,13.6582,13.7166,190800.0
2012-11-21 11:35:00,14.07,14.08,14.07,14.07,97000.0,13.7069,13.7166,13.7069,13.7069,97000.0
2012-11-21 11:40:00,14.07,14.08,14.07,14.07,53800.0,13.7069,13.7166,13.7069,13.7069,53800.0
2012-11-21 11:45:00,14.07,14.12,14.07,14.09,186000.0,13.7069,13.7556,13.7069,13.7264,186000.0
2012-11-21 11:50:00,14.09,14.1,14.06,14.06,56800.0,13.7264,13.7361,13.6971,13.6971,56800.0
2012-11-21 11:55:00,14.06,14.06,14.01,14.01,57400.0,13.6971,13.6971,13.6484,13.6484,57400.0
2012-11-21 12:00:00,14.0,14.01,13.99,13.99,37000.0,13.6387,13.6484,13.6289,13.6289,37000.0
2012-11-21 12:05:00,13.99,14.01,13.99,13.99,61000.0,13.6289,13.6484,13.6289,13.6289,61000.0
2012-11-21 12:10:00,13.99,14.0,13.99,13.99,32800.0,13.6289,13.6387,13.6289,13.6289,32800.0
2012-11-21 12:15:00,13.99,13.99,13.96,13.98,50800.0,13.6289,13.6289,13.5997,13.6192,50800.0
2012-11-21 12:20:00,13.98,13.99,13.96,13.98,60000.0,13.6192,13.6289,13.5997,13.6192,60000.0
2012-11-21 12:25:00,13.98,13.98,13.96,13.98,34800.0,13.6192,13.6192,13.5997,13.6192,34800.0
2012-11-21 12:30:00,13.97,13.99,13.97,13.98,41000.0,13.6095,13.6289,13.6095,13.6192,41000.0
2012-11-21 12:35:00,13.98,13.98,13.97,13.98,28600.0,13.6192,13.6192,13.6095,13.6192,28600.0
2012-11-21 12:40:00,13.97,13.98,13.95,13.95,32200.0,13.6095,13.6192,13.59,13.59,32200.0
2012-11-21 12:45:00,13.95,13.96,13.93,13.93,37400.0,13.59,13.5997,13.5705,13.5705,37400.0
2012-11-21 12:50:00,13.93,13.94,13.92,13.93,42000.0,13.5705,13.5802,13.5607,13.5705,42000.0
2012-11-21 12:55:00,13.93,13.93,13.91,13.92,25800.0,13.5705,13.5705,13.551,13.5607,25800.0
2012-11-21 13:00:00,13.91,13.91,13.88,13.88,51200.0,13.551,13.551,13.5218,13.5218,51200.0
2012-11-21 13:05:00,13.88,13.89,13.84,13.86,247400.0,13.5218,13.5315,13.4828,13.5023,247400.0
2012-11-21 13:10:00,13.87,13.87,13.86,13.86,97200.0,13.512,13.512,13.5023,13.5023,97200.0
2012-11-21 13:15:00,13.86,13.87,13.85,13.86,58800.0,13.5023,13.512,13.4926,13.5023,58800.0
2012-11-21 13:20:00,13.86,13.86,13.84,13.85,49600.0,13.5023,13.5023,13.4828,13.4926,49600.0
2012-11-21 13:25:00,13.85,13.86,13.84,13.84,55400.0,13.4926,13.5023,13.4828,13.4828,55400.0
2012-11-21 13:30:00,13.84,13.96,13.8,13.88,778400.0,13.4828,13.5997,13.4438,13.5218,778400.0
2012-11-21 13:35:00,13.87,13.95,13.87,13.95,129400.0,13.512,13.59,13.512,13.59,129400.0
2012-11-21 13:40:00,13.95,13.95,13.91,13.91,45200.0,13.59,13.59,13.551,13.551,45200.0
2012-11-21 13:45:00,13.91,13.91,13.89,13.89,59200.0,13.551,13.551,13.5315,13.5315,59200.0
2012-11-21 13:50:00,13.89,13.91,13.87,13.9,64600.0,13.5315,13.551,13.512,13.5413,64600.0
2012-11-21 13:55:00,13.91,13.93,13.9,13.93,139400.0,13.551,13.5705,13.5413,13.5705,139400.0
2012-11-21 14:00:00,13.92,13.93,13.9,13.92,387200.0,13.5607,13.5705,13.5413,13.5607,387200.0
2012-11-21 14:05:00,13.92,13.96,13.92,13.96,68400.0,13.5607,13.5997,13.5607,13.5997,68400.0
2012-11-21 14:10:00,13.96,13.96,13.95,13.95,25000.0,13.5997,13.5997,13.59,13.59,25000.0
2012-11-21 14:15:00,13.95,13.98,13.95,13.97,105600.0,13.59,13.6192,13.59,13.6095,105600.0
2012-11-21 14:20:00,13.98,13.98,13.97,13.98,72800.0,13.6192,13.6192,13.6095,13.6192,72800.0
2012-11-21 14:25:00,13.97,14.01,13.97,14.0,135200.0,13.6095,13.6484,13.6095,13.6387,135200.0
2012-11-21 14:30:00,14.01,14.03,14.0,14.03,79800.0,13.6484,13.6679,13.6387,13.6679,79800.0
2012-11-21 14:35:00,14.03,14.03,13.99,13.99,91600.0,13.6679,13.6679,13.6289,13.6289,91600.0
2012-11-21 14:40:00,13.99,14.02,13.98,14.0,137000.0,13.6289,13.6582,13.6192,13.6387,137000.0
2012-11-21 14:45:00,14.0,14.0,13.97,13.97,49000.0,13.6387,13.6387,13.6095,13.6095,49000.0
2012-11-21 14:50:00,13.97,13.98,13.95,13.98,179200.0,13.6095,13.6192,13.59,13.6192,179200.0
2012-11-21 14:55:00,13.97,13.98,13.9,13.91,134000.0,13.6095,13.6192,13.5413,13.551,134000.0
2012-11-21 15:00:00,13.91,13.94,13.9,13.91,116600.0,13.551,13.5802,13.5413,13.551,116600.0
2012-11-21 15:05:00,13.9,13.94,13.9,13.93,51400.0,13.5413,13.5802,13.5413,13.5705,51400.0
2012-11-21 15:10:00,13.94,13.94,13.93,13.93,58200.0,13.5802,13.5802,13.5705,13.5705,58200.0
2012-11-21 15:15:00,13.94,13.96,13.93,13.96,84600.0,13.5802,13.5997,13.5705,13.5997,84600.0
2012-11-21 15:20:00,13.96,13.96,13.91,13.91,130800.0,13.5997,13.5997,13.551,13.551,130800.0
2012-11-21 15:25:00,13.91,13.92,13.9,13.92,72800.0,13.551,13.5607,13.5413,13.5607,72800.0
2012-11-21 15:30:00,13.91,13.92,13.9,13.91,82800.0,13.551,13.5607,13.5413,13.551,82800.0
2012-11-21 15:35:00,13.91,13.92,13.9,13.91,72000.0,13.551,13.5607,13.5413,13.551,72000.0
2012-11-21 15:40:00,13.92,13.94,13.91,13.94,85200.0,13.5607,13.5802,13.551,13.5802,85200.0
2012-11-21 15:45:00,13.94,13.96,13.92,13.92,206400.0,13.5802,13.5997,13.5607,13.5607,206400.0
2012-11-21 15:50:00,13.93,13.94,13.9,13.93,337600.0,13.5705,13.5802,13.5413,13.5705,337600.0
2012-11-21 15:55:00,13.93,13.97,13.93,13.97,287600.0,13.5705,13.6095,13.5705,13.6095,287600.0
2012-11-23 09:30:00,14.01,14.07,13.96,14.05,47700.0,13.6484,13.7069,13.5997,13.6874,47700.0
2012-11-23 09:35:00,14.05,14.15,14.04,14.15,93800.0,13.6874,13.7848,13.6777,13.7848,93800.0
2012-11-23 09:40:00,14.14,14.19,14.14,14.18,31700.0,13.7751,13.8238,13.7751,13.814,31700.0
2012-11-23 09:45:00,14.17,14.31,14.17,14.31,98800.0,13.8043,13.9407,13.8043,13.9407,98800.0
2012-11-23 09:50:00,14.31,14.43,14.3,14.43,135400.0,13.9407,14.0576,13.9309,14.0576,135400.0
2012-11-23 09:55:00,14.44,14.44,14.39,14.41,45100.0,14.0673,14.0673,14.0186,14.0381,45100.0
2012-11-23 10:00:00,14.41,14.45,14.37,14.39,341900.0,14.0381,14.0771,13.9991,14.0186,341900.0
2012-11-23 10:05:00,14.38,14.4,14.33,14.36,77600.0,14.0089,14.0284,13.9602,13.9894,77600.0
2012-11-23 10:10:00,14.36,14.37,14.31,14.35,69100.0,13.9894,13.9991,13.9407,13.9797,69100.0
2012-11-23 10:15:00,14.35,14.38,14.34,14.38,14900.0,13.9797,14.0089,13.9699,14.0089,14900.0
2012-11-23 10:20:00,14.38,14.41,14.37,14.4,13500.0,14.0089,14.0381,13.9991,14.0284,13500.0
2012-11-23 10:25:00,14.41,14.42,14.38,14.39,48000.0,14.0381,14.0478,14.0089,14.0186,48000.0
2012-11-23 10:30:00,14.38,14.39,14.37,14.37,21500.0,14.0089,14.0186,13.9991,13.9991,21500.0
2012-11-23 10:35:00,14.37,14.39,14.37,14.38,13800.0,13.9991,14.0186,13.9991,14.0089,13800.0
2012-11-23 10:40:00,14.38,14.38,14.35,14.35,28100.0,14.0089,14.0089,13.9797,13.9797,28100.0
2012-11-23 10:45:00,14.35,14.37,14.34,14.35,76300.0,13.9797,13.9991,13.9699,13.9797,76300.0
2012-11-23 10:50:00,14.35,14.39,14.35,14.35,52200.0,13.9797,14.0186,13.9797,13.9797,52200.0
2012-11-23 10:55:00,14.35,14.38,14.35,14.35,57700.0,13.9797,14.0089,13.9797,13.9797,57700.0
2012-11-23 11:00:00,14.35,14.35,14.29,14.29,43000.0,13.9797,13.9797,13.9212,13.9212,43000.0
2012-11-23 11:05:00,14.3,14.33,14.29,14.33,15600.0,13.9309,13.9602,13.9212,13.9602,15600.0
2012-11-23 11:10:00,14.32,14.33,14.32,14.33,4900.0,13.9504,13.9602,13.9504,13.9602,4900.0
2012-11-23 11:15:00,14.33,14.34,14.31,14.34,13400.0,13.9602,13.9699,13.9407,13.9699,13400.0
2012-11-23 11:20:00,14.34,14.35,14.33,14.34,15900.0,13.9699,13.9797,13.9602,13.9699,15900.0
2012-11-23 11:25:00,14.33,14.33,14.31,14.32,12100.0,13.9602,13.9602,13.9407,13.9504,12100.0
2012-11-23 11:30:00,14.32,14.32,14.27,14.27,72600.0,13.9504,13.9504,13.9017,13.9017,72600.0
2012-11-23 11:35:00,14.27,14.27,14.23,14.25,57200.0,13.9017,13.9017,13.8627,13.8822,57200.0
2012-11-23 11:40:00,14.25,14.27,14.25,14.27,14700.0,13.8822,13.9017,13.8822,13.9017,14700.0
2012-11-23 11:45:00,14.27,14.28,14.26,14.28,17400.0,13.9017,13.9115,13.892,13.9115,17400.0
2012-11-23 11:50:00,14.28,14.29,14.27,14.27,31200.0,13.9115,13.9212,13.9017,13.9017,31200.0
2012-11-23 11:55:00,14.28,14.28,14.24,14.24,12100.0,13.9115,13.9115,13.8725,13.8725,12100.0
2012-11-23 12:00:00,14.25,14.25,14.22,14.24,44800.0,13.8822,13.8822,13.853,13.8725,44800.0
2012-11-23 12:05:00,14.24,14.25,14.24,14.25,9500.0,13.8725,13.8822,13.8725,13.8822,9500.0
2012-11-23 12:10:00,14.25,14.25,14.23,14.24,9300.0,13.8822,13.8822,13.8627,13.8725,9300.0
2012-11-23 12:15:00,14.23,14.27,14.23,14.27,44700.0,13.8627,13.9017,13.8627,13.9017,44700.0
2012-11-23 12:20:00,14.27,14.28,14.24,14.27,191000.0,13.9017,13.9115,13.8725,13.9017,191000.0
2012-11-23 12:25:00,14.27,14.28,14.25,14.27,61900.0,13.9017,13.9115,13.8822,13.9017,61900.0
2012-11-23 12:30:00,14.28,14.3,14.27,14.29,88600.0,13.9115,13.9309,13.9017,13.9212,88600.0
2012-11-23 12:35:00,14.29,14.32,14.29,14.31,73100.0,13.9212,13.9504,13.9212,13.9407,73100.0
2012-11-23 12:40:00,14.31,14.31,14.28,14.31,64600.0,13.9407,13.9407,13.9115,13.9407,64600.0
2012-11-23 12:45:00,14.31,14.32,14.26,14.29,84000.0,13.9407,13.9504,13.892,13.9212,84000.0
2012-11-23 12:50:00,14.29,14.32,14.27,14.32,114500.0,13.9212,13.9504,13.9017,13.9504,114500.0
2012-11-23 12:55:00,14.31,14.38,14.31,14.36,218100.0,13.9407,14.0089,13.9407,13.9894,218100.0
2012-11-26 09:30:00,14.27,14.37,14.26,14.35,87100.0,13.9017,13.9991,13.892,13.9797,87100.0
2012-11-26 09:35:00,14.36,14.4,14.34,14.4,89900.0,13.9894,14.0284,13.9699,14.0284,89900.0
2012-11-26 09:40:00,14.4,14.49,14.4,14.49,65500.0,14.0284,14.116,14.0284,14.116,65500.0
2012-11-26 09:45:00,14.49,14.55,14.48,14.53,100500.0,14.116,14.1745,14.1063,14.155,100500.0
2012-11-26 09:50:00,14.53,14.54,14.45,14.45,31300.0,14.155,14.1647,14.0771,14.0771,31300.0
2012-11-26 09:55:00,14.46,14.48,14.43,14.44,82700.0,14.0868,14.1063,14.0576,14.0673,82700.0
2012-11-26 10:00:00,14.44,14.45,14.36,14.37,62600.0,14.0673,14.0771,13.9894,13.9991,62600.0
2012-11-26 10:05:00,14.36,14.38,14.34,14.36,35100.0,13.9894,14.0089,13.9699,13.9894,35100.0
2012-11-26 10:10:00,14.38,14.38,14.31,14.31,29500.0,14.0089,14.0089,13.9407,13.9407,29500.0
2012-11-26 10:15:00,14.31,14.32,14.28,14.29,41400.0,13.9407,13.9504,13.9115,13.9212,41400.0
2012-11-26 10:20:00,14.28,14.33,14.27,14.31,91900.0,13.9115,13.9602,13.9017,13.9407,91900.0
2012-11-26 10:25:00,14.31,14.35,14.3,14.35,61900.0,13.9407,13.9797,13.9309,13.9797,61900.0
2012-11-26 10:30:00,14.34,14.36,14.34,14.36,97600.0,13.9699,13.9894,13.9699,13.9894,97600.0
2012-11-26 10:35:00,14.35,14.37,14.34,14.37,38800.0,13.9797,13.9991,13.9699,13.9991,38800.0
2012-11-26 10:40:00,14.37,14.38,14.36,14.37,18700.0,13.9991,14.0089,13.9894,13.9991,18700.0
2012-11-26 10:45:00,14.38,14.4,14.37,14.38,63600.0,14.0089,14.0284,13.9991,14.0089,63600.0
2012-11-26 10:50:00,14.37,14.38,14.37,14.38,40900.0,13.9991,14.0089,13.9991,14.0089,40900.0
2012-11-26 10:55:00,14.38,14.38,14.34,14.35,92200.0,14.0089,14.0089,13.9699,13.9797,92200.0
2012-11-26 11:00:00,14.36,14.39,14.36,14.37,114800.0,13.9894,14.0186,13.9894,13.9991,114800.0
2012-11-26 11:05:00,14.38,14.38,14.35,14.36,76800.0,14.0089,14.0089,13.9797,13.9894,76800.0
2012-11-26 11:10:00,14.36,14.37,14.35,14.36,173200.0,13.9894,13.9991,13.9797,13.9894,173200.0
2012-11-26 11:15:00,14.36,14.36,14.35,14.36,45700.0,13.9894,13.9894,13.9797,13.9894,45700.0
2012-11-26 11:20:00,14.35,14.36,14.35,14.36,34900.0,13.9797,13.9894,13.9797,13.9894,34900.0
2012-11-26 11:25:00,14.36,14.36,14.35,14.35,75100.0,13.9894,13.9894,13.9797,13.9797,75100.0
2012-11-26 11:30:00,14.36,14.36,14.35,14.36,18100.0,13.9894,13.9894,13.9797,13.9894,18100.0
2012-11-26 11:35:00,14.36,14.38,14.35,14.36,60100.0,13.9894,14.0089,13.9797,13.9894,60100.0
2012-11-26 11:40:00,14.37,14.39,14.36,14.38,53400.0,13.9991,14.0186,13.9894,14.0089,53400.0
2012-11-26 11:45:00,14.39,14.4,14.38,14.4,31100.0,14.0186,14.0284,14.0089,14.0284,31100.0
2012-11-26 11:50:00,14.4,14.42,14.39,14.4,37500.0,14.0284,14.0478,14.0186,14.0284,37500.0
2012-11-26 11:55:00,14.4,14.4,14.39,14.39,18700.0,14.0284,14.0284,14.0186,14.0186,18700.0
2012-11-26 12:00:00,14.4,14.4,14.39,14.4,19100.0,14.0284,14.0284,14.0186,14.0284,19100.0
2012-11-26 12:05:00,14.39,14.43,14.39,14.43,74000.0,14.0186,14.0576,14.0186,14.0576,74000.0
2012-11-26 12:10:00,14.43,14.43,14.42,14.43,108300.0,14.0576,14.0576,14.0478,14.0576,108300.0
2012-11-26 12:15:00,14.43,14.43,14.41,14.42,14600.0,14.0576,14.0576,14.0381,14.0478,14600.0
2012-11-26 12:20:00,14.42,14.42,14.41,14.42,17300.0,14.0478,14.0478,14.0381,14.0478,17300.0
2012-11-26 12:25:00,14.41,14.43,14.41,14.42,50500.0,14.0381,14.0576,14.0381,14.0478,50500.0
2012-11-26 12:30:00,14.43,14.43,14.42,14.43,11400.0,14.0576,14.0576,14.0478,14.0576,11400.0
2012-11-26 12:35:00,14.43,14.46,14.42,14.45,44700.0,14.0576,14.0868,14.0478,14.0771,44700.0
2012-11-26 12:40:00,14.44,14.46,14.43,14.43,22400.0,14.0673,14.0868,14.0576,14.0576,22400.0
2012-11-26 12:45:00,14.43,14.44,14.42,14.43,14100.0,14.0576,14.0673,14.0478,14.0576,14100.0
2012-11-26 12:50:00,14.43,14.46,14.41,14.46,23000.0,14.0576,14.0868,14.0381,14.0868,23000.0
2012-11-26 12:55:00,14.45,14.47,14.43,14.46,89100.0,14.0771,14.0966,14.0576,14.0868,89100.0
2012-11-26 13:00:00,14.46,14.5,14.45,14.46,247100.0,14.0868,14.1258,14.0771,14.0868,247100.0
2012-11-26 13:05:00,14.46,14.48,14.44,14.44,26700.0,14.0868,14.1063,14.0673,14.0673,26700.0
2012-11-26 13:10:00,14.45,14.45,14.44,14.44,13200.0,14.0771,14.0771,14.0673,14.0673,13200.0
2012-11-26 13:15:00,14.45,14.48,14.44,14.48,25700.0,14.0771,14.1063,14.0673,14.1063,25700.0
2012-11-26 13:20:00,14.48,14.49,14.47,14.48,11800.0,14.1063,14.116,14.0966,14.1063,11800.0
2012-11-26 13:25:00,14.48,14.49,14.47,14.49,12400.0,14.1063,14.116,14.0966,14.116,12400.0
2012-11-26 13:30:00,14.49,14.49,14.48,14.49,20700.0,14.116,14.116,14.1063,14.116,20700.0
2012-11-26 13:35:00,14.48,14.49,14.48,14.49,10600.0,14.1063,14.116,14.1063,14.116,10600.0
2012-11-26 13:40:00,14.49,14.49,14.48,14.49,24700.0,14.116,14.116,14.1063,14.116,24700.0
2012-11-26 13:45:00,14.49,14.49,14.48,14.49,8300.0,14.116,14.116,14.1063,14.116,8300.0
2012-11-26 13:50:00,14.48,14.52,14.48,14.51,80000.0,14.1063,14.1453,14.1063,14.1355,80000.0
2012-11-26 13:55:00,14.51,14.52,14.5,14.51,83400.0,14.1355,14.1453,14.1258,14.1355,83400.0
2012-11-26 14:00:00,14.5,14.52,14.49,14.5,69600.0,14.1258,14.1453,14.116,14.1258,69600.0
2012-11-26 14:05:00,14.51,14.51,14.49,14.5,16600.0,14.1355,14.1355,14.116,14.1258,16600.0
2012-11-26 14:10:00,14.5,14.51,14.48,14.48,21800.0,14.1258,14.1355,14.1063,14.1063,21800.0
2012-11-26 14:15:00,14.49,14.5,14.48,14.49,20800.0,14.116,14.1258,14.1063,14.116,20800.0
2012-11-26 14:20:00,14.49,14.49,14.47,14.48,27900.0,14.116,14.116,14.0966,14.1063,27900.0
2012-11-26 14:25:00,14.48,14.49,14.47,14.49,48100.0,14.1063,14.116,14.0966,14.116,48100.0
2012-11-26 14:30:00,14.49,14.5,14.48,14.49,13600.0,14.116,14.1258,14.1063,14.116,13600.0
2012-11-26 14:35:00,14.48,14.49,14.48,14.48,36600.0,14.1063,14.116,14.1063,14.1063,36600.0
2012-11-26 14:40:00,14.49,14.5,14.48,14.5,19500.0,14.116,14.1258,14.1063,14.1258,19500.0
2012-11-26 14:45:00,14.49,14.53,14.49,14.53,51300.0,14.116,14.155,14.116,14.155,51300.0
2012-11-26 14:50:00,14.53,14.58,14.53,14.58,120800.0,14.155,14.2037,14.155,14.2037,120800.0
2012-11-26 14:55:00,14.58,14.64,14.57,14.63,155100.0,14.2037,14.2622,14.194,14.2524,155100.0
2012-11-26 15:00:00,14.63,14.67,14.62,14.64,161500.0,14.2524,14.2914,14.2427,14.2622,161500.0
2012-11-26 15:05:00,14.65,14.65,14.6,14.62,223900.0,14.2719,14.2719,14.2232,14.2427,223900.0
2012-11-26 15:10:00,14.62,14.62,14.58,14.58,94500.0,14.2427,14.2427,14.2037,14.2037,94500.0
2012-11-26 15:15:00,14.58,14.59,14.57,14.57,150100.0,14.2037,14.2135,14.194,14.194,150100.0
2012-11-26 15:20:00,14.57,14.58,14.54,14.55,138900.0,14.194,14.2037,14.1647,14.1745,138900.0
2012-11-26 15:25:00,14.55,14.55,14.52,14.53,88800.0,14.1745,14.1745,14.1453,14.155,88800.0
2012-11-26 15:30:00,14.53,14.59,14.51,14.58,166200.0,14.155,14.2135,14.1355,14.2037,166200.0
2012-11-26 15:35:00,14.58,14.58,14.56,14.58,73800.0,14.2037,14.2037,14.1842,14.2037,73800.0
2012-11-26 15:40:00,14.58,14.58,14.57,14.58,40800.0,14.2037,14.2037,14.194,14.2037,40800.0
2012-11-26 15:45:00,14.58,14.58,14.54,14.56,233000.0,14.2037,14.2037,14.1647,14.1842,233000.0
2012-11-26 15:50:00,14.56,14.58,14.55,14.58,98900.0,14.1842,14.2037,14.1745,14.2037,98900.0
2012-11-26 15:55:00,14.58,14.61,14.57,14.6,257400.0,14.2037,14.2329,14.194,14.2232,257400.0
2012-11-27 09:30:00,14.56,14.57,14.37,14.53,94900.0,14.1842,14.194,13.9991,14.155,94900.0
2012-11-27 09:35:00,14.54,14.69,14.54,14.67,77400.0,14.1647,14.3109,14.1647,14.2914,77400.0
2012-11-27 09:40:00,14.66,14.7,14.66,14.69,31200.0,14.2816,14.3206,14.2816,14.3109,31200.0
2012-11-27 09:45:00,14.68,14.74,14.68,14.73,32400.0,14.3011,14.3596,14.3011,14.3498,32400.0
2012-11-27 09:50:00,14.72,14.74,14.71,14.74,37600.0,14.3401,14.3596,14.3304,14.3596,37600.0
2012-11-27 09:55:00,14.73,14.74,14.66,14.67,93700.0,14.3498,14.3596,14.2816,14.2914,93700.0
2012-11-27 10:00:00,14.67,14.68,14.65,14.67,95800.0,14.2914,14.3011,14.2719,14.2914,95800.0
2012-11-27 10:05:00,14.67,14.67,14.66,14.67,23700.0,14.2914,14.2914,14.2816,14.2914,23700.0
2012-11-27 10:10:00,14.66,14.67,14.6,14.6,36600.0,14.2816,14.2914,14.2232,14.2232,36600.0
2012-11-27 10:15:00,14.6,14.63,14.58,14.61,62600.0,14.2232,14.2524,14.2037,14.2329,62600.0
2012-11-27 10:20:00,14.61,14.63,14.6,14.61,32200.0,14.2329,14.2524,14.2232,14.2329,32200.0
2012-11-27 10:25:00,14.6,14.61,14.59,14.6,21800.0,14.2232,14.2329,14.2135,14.2232,21800.0
2012-11-27 10:30:00,14.6,14.63,14.59,14.63,42700.0,14.2232,14.2524,14.2135,14.2524,42700.0
2012-11-27 10:35:00,14.63,14.66,14.63,14.65,73800.0,14.2524,14.2816,14.2524,14.2719,73800.0
2012-11-27 10:40:00,14.65,14.66,14.64,14.66,40200.0,14.2719,14.2816,14.2622,14.2816,40200.0
2012-11-27 10:45:00,14.65,14.71,14.65,14.69,238900.0,14.2719,14.3304,14.2719,14.3109,238900.0
2012-11-27 10:50:00,14.68,14.68,14.64,14.64,34900.0,14.3011,14.3011,14.2622,14.2622,34900.0
2012-11-27 10:55:00,14.64,14.67,14.64,14.65,43600.0,14.2622,14.2914,14.2622,14.2719,43600.0
2012-11-27 11:00:00,14.65,14.69,14.65,14.68,21300.0,14.2719,14.3109,14.2719,14.3011,21300.0
2012-11-27 11:05:00,14.68,14.68,14.66,14.66,17000.0,14.3011,14.3011,14.2816,14.2816,17000.0
2012-11-27 11:10:00,14.66,14.71,14.66,14.7,78200.0,14.2816,14.3304,14.2816,14.3206,78200.0
2012-11-27 11:15:00,14.69,14.71,14.69,14.7,33200.0,14.3109,14.3304,14.3109,14.3206,33200.0
2012-11-27 11:20:00,14.7,14.71,14.69,14.69,18100.0,14.3206,14.3304,14.3109,14.3109,18100.0
2012-11-27 11:25:00,14.69,14.7,14.67,14.69,92400.0,14.3109,14.3206,14.2914,14.3109,92400.0
2012-11-27 11:30:00,14.69,14.7,14.68,14.68,23100.0,14.3109,14.3206,14.3011,14.3011,23100.0
2012-11-27 11:35:00,14.67,14.72,14.67,14.72,20400.0,14.2914,14.3401,14.2914,14.3401,20400.0
2012-11-27 11:40:00,14.73,14.74,14.72,14.74,43500.0,14.3498,14.3596,14.3401,14.3596,43500.0
2012-11-27 11:45:00,14.73,14.73,14.71,14.71,26000.0,14.3498,14.3498,14.3304,14.3304,26000.0
2012-11-27 11:50:00,14.71,14.75,14.71,14.72,26600.0,14.3304,14.3693,14.3304,14.3401,26600.0
2012-11-27 11:55:00,14.72,14.73,14.71,14.72,5900.0,14.3401,14.3498,14.3304,14.3401,5900.0
2012-11-27 12:00:00,14.72,14.75,14.72,14.74,23900.0,14.3401,14.3693,14.3401,14.3596,23900.0
2012-11-27 12:05:00,14.74,14.74,14.73,14.74,11300.0,14.3596,14.3596,14.3498,14.3596,11300.0
2012-11-27 12:10:00,14.73,14.73,14.71,14.71,26400.0,14.3498,14.3498,14.3304,14.3304,26400.0
2012-11-27 12:15:00,14.71,14.71,14.66,14.66,22100.0,14.3304,14.3304,14.2816,14.2816,22100.0
2012-11-27 12:20:00,14.66,14.68,14.66,14.67,20600.0,14.2816,14.3011,14.2816,14.2914,20600.0
2012-11-27 12:25:00,14.67,14.68,14.67,14.67,1500.0,14.2914,14.3011,14.2914,14.2914,1500.0
2012-11-27 12:30:00,14.67,14.68,14.67,14.67,5300.0,14.2914,14.3011,14.2914,14.2914,5300.0
2012-11-27 12:35:00,14.67,14.68,14.67,14.67,5100.0,14.2914,14.3011,14.2914,14.2914,5100.0
2012-11-27 12:40:00,14.67,14.68,14.67,14.67,30200.0,14.2914,14.3011,14.2914,14.2914,30200.0
2012-11-27 12:45:00,14.67,14.68,14.67,14.67,4000.0,14.2914,14.3011,14.2914,14.2914,4000.0
2012-11-27 12:50:00,14.67,14.68,14.64,14.65,178000.0,14.2914,14.3011,14.2622,14.2719,178000.0
2012-11-27 12:55:00,14.65,14.67,14.65,14.66,36600.0,14.2719,14.2914,14.2719,14.2816,36600.0
2012-11-27 13:00:00,14.66,14.67,14.65,14.65,25000.0,14.2816,14.2914,14.2719,14.2719,25000.0
2012-11-27 13:05:00,14.65,14.67,14.65,14.66,13700.0,14.2719,14.2914,14.2719,14.2816,13700.0
2012-11-27 13:10:00,14.65,14.66,14.65,14.66,13100.0,14.2719,14.2816,14.2719,14.2816,13100.0
2012-11-27 13:15:00,14.65,14.68,14.65,14.67,14100.0,14.2719,14.3011,14.2719,14.2914,14100.0
2012-11-27 13:20:00,14.68,14.71,14.67,14.7,57700.0,14.3011,14.3304,14.2914,14.3206,57700.0
2012-11-27 13:25:00,14.7,14.71,14.69,14.7,28600.0,14.3206,14.3304,14.3109,14.3206,28600.0
2012-11-27 13:30:00,14.7,14.72,14.69,14.7,30600.0,14.3206,14.3401,14.3109,14.3206,30600.0
2012-11-27 13:35:00,14.7,14.71,14.69,14.7,21000.0,14.3206,14.3304,14.3109,14.3206,21000.0
2012-11-27 13:40:00,14.7,14.75,14.7,14.75,36600.0,14.3206,14.3693,14.3206,14.3693,36600.0
2012-11-27 13:45:00,14.75,14.77,14.73,14.76,116500.0,14.3693,14.3888,14.3498,14.3791,116500.0
2012-11-27 13:50:00,14.76,14.77,14.75,14.76,179100.0,14.3791,14.3888,14.3693,14.3791,179100.0
2012-11-27 13:55:00,14.77,14.81,14.77,14.79,57500.0,14.3888,14.4278,14.3888,14.4083,57500.0
2012-11-27 14:00:00,14.79,14.87,14.79,14.87,128900.0,14.4083,14.4862,14.4083,14.4862,128900.0
2012-11-27 14:05:00,14.87,14.87,14.83,14.84,138000.0,14.4862,14.4862,14.4473,14.457,138000.0
2012-11-27 14:10:00,14.84,14.85,14.81,14.82,237700.0,14.457,14.4667,14.4278,14.4375,237700.0
2012-11-27 14:15:00,14.83,14.84,14.81,14.84,124700.0,14.4473,14.457,14.4278,14.457,124700.0
2012-11-27 14:20:00,14.84,14.84,14.81,14.82,120400.0,14.457,14.457,14.4278,14.4375,120400.0
2012-11-27 14:25:00,14.82,14.83,14.79,14.81,50200.0,14.4375,14.4473,14.4083,14.4278,50200.0
2012-11-27 14:30:00,14.81,14.83,14.79,14.8,118700.0,14.4278,14.4473,14.4083,14.418,118700.0
2012-11-27 14:35:00,14.81,14.81,14.79,14.79,54800.0,14.4278,14.4278,14.4083,14.4083,54800.0
2012-11-27 14:40:00,14.79,14.8,14.76,14.76,65700.0,14.4083,14.418,14.3791,14.3791,65700.0
2012-11-27 14:45:00,14.76,14.76,14.73,14.75,32500.0,14.3791,14.3791,14.3498,14.3693,32500.0
2012-11-27 14:50:00,14.75,14.76,14.73,14.73,45100.0,14.3693,14.3791,14.3498,14.3498,45100.0
2012-11-27 14:55:00,14.74,14.76,14.74,14.76,149600.0,14.3596,14.3791,14.3596,14.3791,149600.0
2012-11-27 15:00:00,14.76,14.77,14.74,14.74,90900.0,14.3791,14.3888,14.3596,14.3596,90900.0
2012-11-27 15:05:00,14.75,14.78,14.74,14.78,55100.0,14.3693,14.3986,14.3596,14.3986,55100.0
2012-11-27 15:10:00,14.78,14.78,14.76,14.76,20700.0,14.3986,14.3986,14.3791,14.3791,20700.0
2012-11-27 15:15:00,14.77,14.77,14.74,14.76,18600.0,14.3888,14.3888,14.3596,14.3791,18600.0
2012-11-27 15:20:00,14.76,14.76,14.73,14.75,155200.0,14.3791,14.3791,14.3498,14.3693,155200.0
2012-11-27 15:25:00,14.76,14.76,14.74,14.76,82100.0,14.3791,14.3791,14.3596,14.3791,82100.0
2012-11-27 15:30:00,14.75,14.78,14.75,14.77,87900.0,14.3693,14.3986,14.3693,14.3888,87900.0
2012-11-27 15:35:00,14.77,14.77,14.75,14.76,100900.0,14.3888,14.3888,14.3693,14.3791,100900.0
2012-11-27 15:40:00,14.76,14.77,14.74,14.75,54400.0,14.3791,14.3888,14.3596,14.3693,54400.0
2012-11-27 15:45:00,14.74,14.77,14.74,14.76,251000.0,14.3596,14.3888,14.3596,14.3791,251000.0
2012-11-27 15:50:00,14.75,14.79,14.74,14.77,303400.0,14.3693,14.4083,14.3596,14.3888,303400.0
2012-11-27 15:55:00,14.77,14.77,14.73,14.74,190300.0,14.3888,14.3888,14.3498,14.3596,190300.0
2012-11-28 09:30:00,14.78,14.78,14.51,14.52,342800.0,14.3986,14.3986,14.1355,14.1453,342800.0
2012-11-28 09:35:00,14.54,14.62,14.54,14.62,327000.0,14.1647,14.2427,14.1647,14.2427,327000.0
2012-11-28 09:40:00,14.62,14.75,14.6,14.67,186200.0,14.2427,14.3693,14.2232,14.2914,186200.0
2012-11-28 09:45:00,14.67,14.75,14.64,14.73,314600.0,14.2914,14.3693,14.2622,14.3498,314600.0
2012-11-28 09:50:00,14.72,14.75,14.67,14.75,111600.0,14.3401,14.3693,14.2914,14.3693,111600.0
2012-11-28 09:55:00,14.75,14.81,14.74,14.77,243200.0,14.3693,14.4278,14.3596,14.3888,243200.0
2012-11-28 10:00:00,14.77,14.77,14.67,14.69,171000.0,14.3888,14.3888,14.2914,14.3109,171000.0
2012-11-28 10:05:00,14.69,14.73,14.69,14.7,140000.0,14.3109,14.3498,14.3109,14.3206,140000.0
2012-11-28 10:10:00,14.7,14.7,14.68,14.7,76600.0,14.3206,14.3206,14.3011,14.3206,76600.0
2012-11-28 10:15:00,14.71,14.71,14.67,14.68,73800.0,14.3304,14.3304,14.2914,14.3011,73800.0
2012-11-28 10:20:00,14.68,14.77,14.68,14.76,126000.0,14.3011,14.3888,14.3011,14.3791,126000.0
2012-11-28 10:25:00,14.75,14.77,14.75,14.75,73600.0,14.3693,14.3888,14.3693,14.3693,73600.0
2012-11-28 10:30:00,14.76,14.76,14.71,14.71,95400.0,14.3791,14.3791,14.3304,14.3304,95400.0
2012-11-28 10:35:00,14.71,14.79,14.71,14.77,196600.0,14.3304,14.4083,14.3304,14.3888,196600.0
2012-11-28 10:40:00,14.77,14.8,14.75,14.76,68800.0,14.3888,14.418,14.3693,14.3791,68800.0
2012-11-28 10:45:00,14.75,14.79,14.74,14.79,109000.0,14.3693,14.4083,14.3596,14.4083,109000.0
2012-11-28 10:50:00,14.78,14.82,14.78,14.81,151000.0,14.3986,14.4375,14.3986,14.4278,151000.0
2012-11-28 10:55:00,14.81,14.85,14.81,14.83,72400.0,14.4278,14.4667,14.4278,14.4473,72400.0
2012-11-28 11:00:00,14.84,14.84,14.82,14.83,73400.0,14.457,14.457,14.4375,14.4473,73400.0
2012-11-28 11:05:00,14.82,14.83,14.82,14.82,35000.0,14.4375,14.4473,14.4375,14.4375,35000.0
2012-11-28 11:10:00,14.83,14.87,14.83,14.85,144200.0,14.4473,14.4862,14.4473,14.4667,144200.0
2012-11-28 11:15:00,14.85,14.92,14.84,14.9,244400.0,14.4667,14.5349,14.457,14.5155,244400.0
2012-11-28 11:20:00,14.9,14.92,14.9,14.91,125400.0,14.5155,14.5349,14.5155,14.5252,125400.0
2012-11-28 11:25:00,14.91,14.92,14.91,14.91,39600.0,14.5252,14.5349,14.5252,14.5252,39600.0
2012-11-28 11:30:00,14.92,14.92,14.91,14.91,37500.0,14.5349,14.5349,14.5252,14.5252,37500.0
2012-11-28 11:35:00,14.91,14.95,14.91,14.95,173000.0,14.5252,14.5642,14.5252,14.5642,173000.0
2012-11-28 11:40:00,14.95,14.95,14.87,14.87,207000.0,14.5642,14.5642,14.4862,14.4862,207000.0
2012-11-28 11:45:00,14.87,14.87,14.85,14.85,33600.0,14.4862,14.4862,14.4667,14.4667,33600.0
2012-11-28 11:50:00,14.86,14.87,14.85,14.86,48400.0,14.4765,14.4862,14.4667,14.4765,48400.0
2012-11-28 11:55:00,14.86,14.88,14.85,14.85,71000.0,14.4765,14.496,14.4667,14.4667,71000.0
2012-11-28 12:00:00,14.84,14.85,14.81,14.81,80800.0,14.457,14.4667,14.4278,14.4278,80800.0
2012-11-28 12:05:00,14.81,14.85,14.78,14.85,204200.0,14.4278,14.4667,14.3986,14.4667,204200.0
2012-11-28 12:10:00,14.85,14.87,14.81,14.85,447400.0,14.4667,14.4862,14.4278,14.4667,447400.0
2012-11-28 12:15:00,14.86,14.93,14.85,14.9,171800.0,14.4765,14.5447,14.4667,14.5155,171800.0
2012-11-28 12:20:00,14.9,14.9,14.86,14.86,60600.0,14.5155,14.5155,14.4765,14.4765,60600.0
2012-11-28 12:25:00,14.87,14.88,14.86,14.87,58600.0,14.4862,14.496,14.4765,14.4862,58600.0
2012-11-28 12:30:00,14.87,14.89,14.85,14.86,122200.0,14.4862,14.5057,14.4667,14.4765,122200.0
2012-11-28 12:35:00,14.86,14.88,14.85,14.88,138000.0,14.4765,14.496,14.4667,14.496,138000.0
2012-11-28 12:40:00,14.87,14.88,14.86,14.86,25800.0,14.4862,14.496,14.4765,14.4765,25800.0
2012-11-28 12:45:00,14.86,14.88,14.85,14.85,35000.0,14.4765,14.496,14.4667,14.4667,35000.0
2012-11-28 12:50:00,14.86,14.86,14.84,14.85,40600.0,14.4765,14.4765,14.457,14.4667,40600.0
2012-11-28 12:55:00,14.86,14.87,14.85,14.87,156000.0,14.4765,14.4862,14.4667,14.4862,156000.0
2012-11-28 13:00:00,14.87,14.88,14.85,14.85,45400.0,14.4862,14.496,14.4667,14.4667,45400.0
2012-11-28 13:05:00,14.85,14.86,14.84,14.84,20200.0,14.4667,14.4765,14.457,14.457,20200.0
2012-11-28 13:10:00,14.84,14.86,14.84,14.85,39200.0,14.457,14.4765,14.457,14.4667,39200.0
2012-11-28 13:15:00,14.86,14.86,14.85,14.85,15600.0,14.4765,14.4765,14.4667,14.4667,15600.0
2012-11-28 13:20:00,14.85,14.86,14.85,14.86,26200.0,14.4667,14.4765,14.4667,14.4765,26200.0
2012-11-28 13:25:00,14.86,14.88,14.85,14.88,50000.0,14.4765,14.496,14.4667,14.496,50000.0
2012-11-28 13:30:00,14.87,14.89,14.87,14.88,104200.0,14.4862,14.5057,14.4862,14.496,104200.0
2012-11-28 13:35:00,14.89,14.91,14.88,14.88,142600.0,14.5057,14.5252,14.496,14.496,142600.0
2012-11-28 13:40:00,14.89,14.92,14.88,14.92,46200.0,14.5057,14.5349,14.496,14.5349,46200.0
2012-11-28 13:45:00,14.92,14.93,14.91,14.92,22000.0,14.5349,14.5447,14.5252,14.5349,22000.0
2012-11-28 13:50:00,14.92,14.92,14.91,14.91,41600.0,14.5349,14.5349,14.5252,14.5252,41600.0
2012-11-28 13:55:00,14.91,14.95,14.91,14.93,159400.0,14.5252,14.5642,14.5252,14.5447,159400.0
2012-11-28 14:00:00,14.94,14.95,14.92,14.93,136600.0,14.5544,14.5642,14.5349,14.5447,136600.0
2012-11-28 14:05:00,14.94,14.94,14.92,14.93,52200.0,14.5544,14.5544,14.5349,14.5447,52200.0
2012-11-28 14:10:00,14.93,14.94,14.91,14.92,45400.0,14.5447,14.5544,14.5252,14.5349,45400.0
2012-11-28 14:15:00,14.92,14.93,14.91,14.92,53400.0,14.5349,14.5447,14.5252,14.5349,53400.0
2012-11-28 14:20:00,14.92,14.92,14.89,14.89,79000.0,14.5349,14.5349,14.5057,14.5057,79000.0
2012-11-28 14:25:00,14.89,14.9,14.89,14.9,13200.0,14.5057,14.5155,14.5057,14.5155,13200.0
2012-11-28 14:30:00,14.89,14.91,14.88,14.9,72400.0,14.5057,14.5252,14.496,14.5155,72400.0
2012-11-28 14:35:00,14.91,14.92,14.9,14.91,58200.0,14.5252,14.5349,14.5155,14.5252,58200.0
2012-11-28 14:40:00,14.91,14.93,14.91,14.92,16800.0,14.5252,14.5447,14.5252,14.5349,16800.0
2012-11-28 14:45:00,14.92,14.93,14.92,14.93,19200.0,14.5349,14.5447,14.5349,14.5447,19200.0
2012-11-28 14:50:00,14.93,14.94,14.92,14.94,124000.0,14.5447,14.5544,14.5349,14.5544,124000.0
2012-11-28 14:55:00,14.94,14.96,14.93,14.95,129400.0,14.5544,14.5739,14.5447,14.5642,129400.0
2012-11-28 15:00:00,14.94,14.96,14.94,14.96,50200.0,14.5544,14.5739,14.5544,14.5739,50200.0
2012-11-28 15:05:00,14.96,14.98,14.95,14.96,92800.0,14.5739,14.5934,14.5642,14.5739,92800.0
2012-11-28 15:10:00,14.96,14.98,14.95,14.98,87200.0,14.5739,14.5934,14.5642,14.5934,87200.0
2012-11-28 15:15:00,14.97,14.98,14.96,14.96,35200.0,14.5836,14.5934,14.5739,14.5739,35200.0
2012-11-28 15:20:00,14.96,14.97,14.95,14.96,66000.0,14.5739,14.5836,14.5642,14.5739,66000.0
2012-11-28 15:25:00,14.96,15.0,14.96,15.0,162600.0,14.5739,14.6129,14.5739,14.6129,162600.0
2012-11-28 15:30:00,15.0,15.03,14.99,15.01,612000.0,14.6129,14.6421,14.6031,14.6226,612000.0
2012-11-28 15:35:00,15.0,15.02,15.0,15.02,317200.0,14.6129,14.6324,14.6129,14.6324,317200.0
2012-11-28 15:40:00,15.02,15.02,14.99,15.0,185000.0,14.6324,14.6324,14.6031,14.6129,185000.0
2012-11-28 15:45:00,15.0,15.05,15.0,15.05,233600.0,14.6129,14.6616,14.6129,14.6616,233600.0
2012-11-28 15:50:00,15.04,15.05,15.02,15.04,306600.0,14.6518,14.6616,14.6324,14.6518,306600.0
2012-11-28 15:55:00,15.04,15.05,15.02,15.03,582400.0,14.6518,14.6616,14.6324,14.6421,582400.0
2012-11-29 09:30:00,15.23,15.32,15.13,15.32,206000.0,14.8369,14.9246,14.7395,14.9246,206000.0
2012-11-29 09:35:00,15.32,15.32,15.27,15.29,71400.0,14.9246,14.9246,14.8759,14.8954,71400.0
2012-11-29 09:40:00,15.29,15.3,15.25,15.26,222200.0,14.8954,14.9051,14.8564,14.8662,222200.0
2012-11-29 09:45:00,15.25,15.26,15.19,15.19,116100.0,14.8564,14.8662,14.798,14.798,116100.0
2012-11-29 09:50:00,15.18,15.19,15.14,15.15,143000.0,14.7882,14.798,14.7493,14.759,143000.0
2012-11-29 09:55:00,15.15,15.18,15.15,15.16,22400.0,14.759,14.7882,14.759,14.7687,22400.0
2012-11-29 10:00:00,15.17,15.19,15.14,15.15,160500.0,14.7785,14.798,14.7493,14.759,160500.0
2012-11-29 10:05:00,15.16,15.16,15.06,15.06,130900.0,14.7687,14.7687,14.6713,14.6713,130900.0
2012-11-29 10:10:00,15.07,15.08,14.97,14.98,196400.0,14.6811,14.6908,14.5836,14.5934,196400.0
2012-11-29 10:15:00,14.98,15.01,14.98,14.99,52300.0,14.5934,14.6226,14.5934,14.6031,52300.0
2012-11-29 10:20:00,15.0,15.06,15.0,15.06,85300.0,14.6129,14.6713,14.6129,14.6713,85300.0
2012-11-29 10:25:00,15.06,15.08,15.02,15.03,77600.0,14.6713,14.6908,14.6324,14.6421,77600.0
2012-11-29 10:30:00,15.03,15.03,15.01,15.02,34500.0,14.6421,14.6421,14.6226,14.6324,34500.0
2012-11-29 10:35:00,15.02,15.04,15.01,15.04,61000.0,14.6324,14.6518,14.6226,14.6518,61000.0
2012-11-29 10:40:00,15.03,15.05,15.03,15.05,29500.0,14.6421,14.6616,14.6421,14.6616,29500.0
2012-11-29 10:45:00,15.05,15.05,15.03,15.04,28500.0,14.6616,14.6616,14.6421,14.6518,28500.0
2012-11-29 10:50:00,15.04,15.09,15.03,15.08,105600.0,14.6518,14.7006,14.6421,14.6908,105600.0
2012-11-29 10:55:00,15.08,15.08,15.07,15.08,23500.0,14.6908,14.6908,14.6811,14.6908,23500.0
2012-11-29 11:00:00,15.08,15.08,15.06,15.07,52400.0,14.6908,14.6908,14.6713,14.6811,52400.0
2012-11-29 11:05:00,15.06,15.11,15.06,15.11,113900.0,14.6713,14.72,14.6713,14.72,113900.0
2012-11-29 11:10:00,15.11,15.11,15.1,15.11,13600.0,14.72,14.72,14.7103,14.72,13600.0
2012-11-29 11:15:00,15.11,15.12,15.1,15.11,80200.0,14.72,14.7298,14.7103,14.72,80200.0
2012-11-29 11:20:00,15.11,15.12,15.08,15.09,42900.0,14.72,14.7298,14.6908,14.7006,42900.0
2012-11-29 11:25:00,15.08,15.09,15.08,15.09,22600.0,14.6908,14.7006,14.6908,14.7006,22600.0
2012-11-29 11:30:00,15.09,15.13,15.08,15.12,51200.0,14.7006,14.7395,14.6908,14.7298,51200.0
2012-11-29 11:35:00,15.12,15.15,15.12,15.15,44400.0,14.7298,14.759,14.7298,14.759,44400.0
2012-11-29 11:40:00,15.15,15.15,15.04,15.07,123000.0,14.759,14.759,14.6518,14.6811,123000.0
2012-11-29 11:45:00,15.07,15.1,15.06,15.1,51900.0,14.6811,14.7103,14.6713,14.7103,51900.0
2012-11-29 11:50:00,15.11,15.14,15.09,15.09,35400.0,14.72,14.7493,14.7006,14.7006,35400.0
2012-11-29 11:55:00,15.1,15.11,15.09,15.11,45300.0,14.7103,14.72,14.7006,14.72,45300.0
2012-11-29 12:00:00,15.11,15.12,15.09,15.11,23900.0,14.72,14.7298,14.7006,14.72,23900.0
2012-11-29 12:05:00,15.11,15.11,15.08,15.11,34300.0,14.72,14.72,14.6908,14.72,34300.0
2012-11-29 12:10:00,15.1,15.14,15.1,15.12,27900.0,14.7103,14.7493,14.7103,14.7298,27900.0
2012-11-29 12:15:00,15.13,15.13,15.12,15.13,3600.0,14.7395,14.7395,14.7298,14.7395,3600.0
2012-11-29 12:20:00,15.12,15.13,15.12,15.12,8200.0,14.7298,14.7395,14.7298,14.7298,8200.0
2012-11-29 12:25:00,15.13,15.13,15.12,15.12,6400.0,14.7395,14.7395,14.7298,14.7298,6400.0
2012-11-29 12:30:00,15.12,15.13,15.12,15.13,6300.0,14.7298,14.7395,14.7298,14.7395,6300.0
2012-11-29 12:35:00,15.12,15.13,15.11,15.11,16700.0,14.7298,14.7395,14.72,14.72,16700.0
2012-11-29 12:40:00,15.11,15.12,15.09,15.09,13900.0,14.72,14.7298,14.7006,14.7006,13900.0
2012-11-29 12:45:00,15.09,15.1,15.09,15.09,12900.0,14.7006,14.7103,14.7006,14.7006,12900.0
2012-11-29 12:50:00,15.09,15.1,15.09,15.1,12200.0,14.7006,14.7103,14.7006,14.7103,12200.0
2012-11-29 12:55:00,15.1,15.1,15.09,15.1,14400.0,14.7103,14.7103,14.7006,14.7103,14400.0
2012-11-29 13:00:00,15.09,15.13,15.09,15.13,70100.0,14.7006,14.7395,14.7006,14.7395,70100.0
2012-11-29 13:05:00,15.13,15.13,15.11,15.11,15800.0,14.7395,14.7395,14.72,14.72,15800.0
2012-11-29 13:10:00,15.12,15.12,15.1,15.1,17100.0,14.7298,14.7298,14.7103,14.7103,17100.0
2012-11-29 13:15:00,15.11,15.11,15.1,15.11,12500.0,14.72,14.72,14.7103,14.72,12500.0
2012-11-29 13:20:00,15.1,15.11,15.1,15.1,10000.0,14.7103,14.72,14.7103,14.7103,10000.0
2012-11-29 13:25:00,15.1,15.11,15.08,15.08,45100.0,14.7103,14.72,14.6908,14.6908,45100.0
2012-11-29 13:30:00,15.08,15.1,15.05,15.09,98100.0,14.6908,14.7103,14.6616,14.7006,98100.0
2012-11-29 13:35:00,15.09,15.11,15.08,15.11,26600.0,14.7006,14.72,14.6908,14.72,26600.0
2012-11-29 13:40:00,15.11,15.16,15.1,15.16,124500.0,14.72,14.7687,14.7103,14.7687,124500.0
2012-11-29 13:45:00,15.15,15.18,15.15,15.18,185600.0,14.759,14.7882,14.759,14.7882,185600.0
2012-11-29 13:50:00,15.18,15.19,15.16,15.18,169700.0,14.7882,14.798,14.7687,14.7882,169700.0
2012-11-29 13:55:00,15.17,15.18,15.15,15.16,60500.0,14.7785,14.7882,14.759,14.7687,60500.0
2012-11-29 14:00:00,15.16,15.18,15.16,15.18,23000.0,14.7687,14.7882,14.7687,14.7882,23000.0
2012-11-29 14:05:00,15.18,15.18,15.14,15.14,50400.0,14.7882,14.7882,14.7493,14.7493,50400.0
2012-11-29 14:10:00,15.15,15.16,15.14,15.15,58900.0,14.759,14.7687,14.7493,14.759,58900.0
2012-11-29 14:15:00,15.15,15.17,15.14,15.15,100900.0,14.759,14.7785,14.7493,14.759,100900.0
2012-11-29 14:20:00,15.15,15.15,15.14,15.14,22200.0,14.759,14.759,14.7493,14.7493,22200.0
2012-11-29 14:25:00,15.15,15.15,15.14,15.15,22400.0,14.759,14.759,14.7493,14.759,22400.0
2012-11-29 14:30:00,15.15,15.15,15.14,15.15,17000.0,14.759,14.759,14.7493,14.759,17000.0
2012-11-29 14:35:00,15.15,15.16,15.14,15.15,50800.0,14.759,14.7687,14.7493,14.759,50800.0
2012-11-29 14:40:00,15.14,15.16,15.14,15.16,144300.0,14.7493,14.7687,14.7493,14.7687,144300.0
2012-11-29 14:45:00,15.15,15.18,15.14,15.18,139800.0,14.759,14.7882,14.7493,14.7882,139800.0
2012-11-29 14:50:00,15.18,15.18,15.15,15.15,36900.0,14.7882,14.7882,14.759,14.759,36900.0
2012-11-29 14:55:00,15.15,15.16,15.15,15.15,20000.0,14.759,14.7687,14.759,14.759,20000.0
2012-11-29 15:00:00,15.16,15.16,15.14,15.15,83500.0,14.7687,14.7687,14.7493,14.759,83500.0
2012-11-29 15:05:00,15.15,15.17,15.15,15.15,54000.0,14.759,14.7785,14.759,14.759,54000.0
2012-11-29 15:10:00,15.16,15.16,15.15,15.15,73000.0,14.7687,14.7687,14.759,14.759,73000.0
2012-11-29 15:15:00,15.15,15.16,15.15,15.15,81100.0,14.759,14.7687,14.759,14.759,81100.0
2012-11-29 15:20:00,15.15,15.16,15.12,15.13,193800.0,14.759,14.7687,14.7298,14.7395,193800.0
2012-11-29 15:25:00,15.12,15.13,15.11,15.11,37100.0,14.7298,14.7395,14.72,14.72,37100.0
2012-11-29 15:30:00,15.11,15.12,15.08,15.1,509100.0,14.72,14.7298,14.6908,14.7103,509100.0
2012-11-29 15:35:00,15.11,15.11,15.09,15.11,227200.0,14.72,14.72,14.7006,14.72,227200.0
2012-11-29 15:40:00,15.11,15.13,15.1,15.13,114400.0,14.72,14.7395,14.7103,14.7395,114400.0
2012-11-29 15:45:00,15.13,15.14,15.09,15.09,116800.0,14.7395,14.7493,14.7006,14.7006,116800.0
2012-11-29 15:50:00,15.1,15.1,15.01,15.03,366800.0,14.7103,14.7103,14.6226,14.6421,366800.0
2012-11-29 15:55:00,15.04,15.07,15.02,15.04,502200.0,14.6518,14.6811,14.6324,14.6518,502200.0
2012-11-30 09:30:00,15.06,15.06,14.95,15.0,52700.0,14.6713,14.6713,14.5642,14.6129,52700.0
2012-11-30 09:35:00,14.98,15.01,14.97,15.0,75500.0,14.5934,14.6226,14.5836,14.6129,75500.0
2012-11-30 09:40:00,15.01,15.1,15.01,15.05,20600.0,14.6226,14.7103,14.6226,14.6616,20600.0
2012-11-30 09:45:00,15.05,15.07,15.0,15.0,38200.0,14.6616,14.6811,14.6129,14.6129,38200.0
2012-11-30 09:50:00,15.0,15.01,14.99,15.0,15100.0,14.6129,14.6226,14.6031,14.6129,15100.0
2012-11-30 09:55:00,15.0,15.03,15.0,15.01,23000.0,14.6129,14.6421,14.6129,14.6226,23000.0
2012-11-30 10:00:00,15.01,15.04,15.01,15.04,24700.0,14.6226,14.6518,14.6226,14.6518,24700.0
2012-11-30 10:05:00,15.03,15.04,15.0,15.0,34200.0,14.6421,14.6518,14.6129,14.6129,34200.0
2012-11-30 10:10:00,15.0,15.02,14.99,15.01,27300.0,14.6129,14.6324,14.6031,14.6226,27300.0
2012-11-30 10:15:00,15.01,15.02,14.99,15.0,64400.0,14.6226,14.6324,14.6031,14.6129,64400.0
2012-11-30 10:20:00,15.0,15.01,15.0,15.01,6000.0,14.6129,14.6226,14.6129,14.6226,6000.0
2012-11-30 10:25:00,15.01,15.01,14.98,14.98,71900.0,14.6226,14.6226,14.5934,14.5934,71900.0
2012-11-30 10:30:00,14.98,14.99,14.97,14.98,110800.0,14.5934,14.6031,14.5836,14.5934,110800.0
2012-11-30 10:35:00,14.98,14.98,14.93,14.94,30200.0,14.5934,14.5934,14.5447,14.5544,30200.0
2012-11-30 10:40:00,14.94,14.96,14.94,14.94,28000.0,14.5544,14.5739,14.5544,14.5544,28000.0
2012-11-30 10:45:00,14.95,14.96,14.94,14.94,25200.0,14.5642,14.5739,14.5544,14.5544,25200.0
2012-11-30 10:50:00,14.95,14.95,14.93,14.94,130700.0,14.5642,14.5642,14.5447,14.5544,130700.0
2012-11-30 10:55:00,14.94,14.99,14.92,14.99,128900.0,14.5544,14.6031,14.5349,14.6031,128900.0
2012-11-30 11:00:00,14.99,15.06,14.99,15.06,55600.0,14.6031,14.6713,14.6031,14.6713,55600.0
2012-11-30 11:05:00,15.07,15.07,15.03,15.03,23400.0,14.6811,14.6811,14.6421,14.6421,23400.0
2012-11-30 11:10:00,15.03,15.08,15.03,15.04,57400.0,14.6421,14.6908,14.6421,14.6518,57400.0
2012-11-30 11:15:00,15.04,15.05,15.0,15.0,18400.0,14.6518,14.6616,14.6129,14.6129,18400.0
2012-11-30 11:20:00,14.99,15.02,14.98,15.01,19900.0,14.6031,14.6324,14.5934,14.6226,19900.0
2012-11-30 11:25:00,15.01,15.02,15.0,15.0,16200.0,14.6226,14.6324,14.6129,14.6129,16200.0
2012-11-30 11:30:00,15.01,15.01,14.96,14.96,17200.0,14.6226,14.6226,14.5739,14.5739,17200.0
2012-11-30 11:35:00,14.97,14.98,14.96,14.98,16400.0,14.5836,14.5934,14.5739,14.5934,16400.0
2012-11-30 11:40:00,14.98,14.99,14.97,14.97,10200.0,14.5934,14.6031,14.5836,14.5836,10200.0
2012-11-30 11:45:00,14.97,14.99,14.97,14.99,10600.0,14.5836,14.6031,14.5836,14.6031,10600.0
2012-11-30 11:50:00,14.98,14.99,14.98,14.98,24100.0,14.5934,14.6031,14.5934,14.5934,24100.0
2012-11-30 11:55:00,14.99,15.0,14.97,14.97,25600.0,14.6031,14.6129,14.5836,14.5836,25600.0
2012-11-30 12:00:00,14.97,14.98,14.95,14.98,19200.0,14.5836,14.5934,14.5642,14.5934,19200.0
2012-11-30 12:05:00,14.98,14.98,14.96,14.98,27500.0,14.5934,14.5934,14.5739,14.5934,27500.0
2012-11-30 12:10:00,14.98,14.98,14.97,14.98,2100.0,14.5934,14.5934,14.5836,14.5934,2100.0
2012-11-30 12:15:00,14.98,14.98,14.94,14.95,41200.0,14.5934,14.5934,14.5544,14.5642,41200.0
2012-11-30 12:20:00,14.94,14.96,14.94,14.94,26700.0,14.5544,14.5739,14.5544,14.5544,26700.0
2012-11-30 12:25:00,14.95,14.95,14.93,14.93,18100.0,14.5642,14.5642,14.5447,14.5447,18100.0
2012-11-30 12:30:00,14.94,14.96,14.93,14.93,11100.0,14.5544,14.5739,14.5447,14.5447,11100.0
2012-11-30 12:35:00,14.93,14.96,14.93,14.94,10700.0,14.5447,14.5739,14.5447,14.5544,10700.0
2012-11-30 12:40:00,14.94,14.95,14.94,14.94,3500.0,14.5544,14.5642,14.5544,14.5544,3500.0
2012-11-30 12:45:00,14.94,14.95,14.92,14.93,38000.0,14.5544,14.5642,14.5349,14.5447,38000.0
2012-11-30 12:50:00,14.94,14.94,14.91,14.92,8600.0,14.5544,14.5544,14.5252,14.5349,8600.0
2012-11-30 12:55:00,14.92,14.92,14.91,14.92,11400.0,14.5349,14.5349,14.5252,14.5349,11400.0
2012-11-30 13:00:00,14.92,14.93,14.91,14.92,31400.0,14.5349,14.5447,14.5252,14.5349,31400.0
2012-11-30 13:05:00,14.92,14.93,14.91,14.93,8200.0,14.5349,14.5447,14.5252,14.5447,8200.0
2012-11-30 13:10:00,14.93,14.93,14.91,14.92,7600.0,14.5447,14.5447,14.5252,14.5349,7600.0
2012-11-30 13:15:00,14.91,14.92,14.9,14.9,11800.0,14.5252,14.5349,14.5155,14.5155,11800.0
2012-11-30 13:20:00,14.9,14.91,14.88,14.91,40100.0,14.5155,14.5252,14.496,14.5252,40100.0
2012-11-30 13:25:00,14.91,14.91,14.9,14.9,3800.0,14.5252,14.5252,14.5155,14.5155,3800.0
2012-11-30 13:30:00,14.91,14.92,14.9,14.92,27500.0,14.5252,14.5349,14.5155,14.5349,27500.0
2012-11-30 13:35:00,14.92,14.92,14.9,14.9,20200.0,14.5349,14.5349,14.5155,14.5155,20200.0
2012-11-30 13:40:00,14.9,14.91,14.88,14.91,38900.0,14.5155,14.5252,14.496,14.5252,38900.0
2012-11-30 13:45:00,14.91,14.91,14.88,14.89,23500.0,14.5252,14.5252,14.496,14.5057,23500.0
2012-11-30 13:50:00,14.9,14.9,14.88,14.88,15500.0,14.5155,14.5155,14.496,14.496,15500.0
2012-11-30 13:55:00,14.89,14.9,14.88,14.89,30200.0,14.5057,14.5155,14.496,14.5057,30200.0
2012-11-30 14:00:00,14.88,14.89,14.86,14.87,106300.0,14.496,14.5057,14.4765,14.4862,106300.0
2012-11-30 14:05:00,14.87,14.87,14.86,14.86,20500.0,14.4862,14.4862,14.4765,14.4765,20500.0
2012-11-30 14:10:00,14.86,14.87,14.86,14.86,12200.0,14.4765,14.4862,14.4765,14.4765,12200.0
2012-11-30 14:15:00,14.87,14.88,14.86,14.88,11500.0,14.4862,14.496,14.4765,14.496,11500.0
2012-11-30 14:20:00,14.88,14.89,14.87,14.89,17500.0,14.496,14.5057,14.4862,14.5057,17500.0
2012-11-30 14:25:00,14.88,14.9,14.88,14.88,40600.0,14.496,14.5155,14.496,14.496,40600.0
2012-11-30 14:30:00,14.89,14.89,14.86,14.86,36300.0,14.5057,14.5057,14.4765,14.4765,36300.0
2012-11-30 14:35:00,14.87,14.88,14.85,14.86,48700.0,14.4862,14.496,14.4667,14.4765,48700.0
2012-11-30 14:40:00,14.86,14.88,14.85,14.88,22500.0,14.4765,14.496,14.4667,14.496,22500.0
2012-11-30 14:45:00,14.87,14.89,14.85,14.88,37600.0,14.4862,14.5057,14.4667,14.496,37600.0
2012-11-30 14:50:00,14.87,14.88,14.86,14.87,12400.0,14.4862,14.496,14.4765,14.4862,12400.0
2012-11-30 14:55:00,14.87,14.87,14.85,14.86,20500.0,14.4862,14.4862,14.4667,14.4765,20500.0
2012-11-30 15:00:00,14.86,14.86,14.79,14.8,108000.0,14.4765,14.4765,14.4083,14.418,108000.0
2012-11-30 15:05:00,14.8,14.81,14.79,14.79,18300.0,14.418,14.4278,14.4083,14.4083,18300.0
2012-11-30 15:10:00,14.79,14.79,14.77,14.78,89400.0,14.4083,14.4083,14.3888,14.3986,89400.0
2012-11-30 15:15:00,14.79,14.8,14.78,14.8,31800.0,14.4083,14.418,14.3986,14.418,31800.0
2012-11-30 15:20:00,14.8,14.81,14.79,14.81,19300.0,14.418,14.4278,14.4083,14.4278,19300.0
2012-11-30 15:25:00,14.81,14.81,14.8,14.8,19000.0,14.4278,14.4278,14.418,14.418,19000.0
2012-11-30 15:30:00,14.81,14.81,14.78,14.79,109200.0,14.4278,14.4278,14.3986,14.4083,109200.0
2012-11-30 15:35:00,14.79,14.8,14.78,14.79,156100.0,14.4083,14.418,14.3986,14.4083,156100.0
2012-11-30 15:40:00,14.79,14.84,14.78,14.84,81400.0,14.4083,14.457,14.3986,14.457,81400.0
2012-11-30 15:45:00,14.84,14.87,14.83,14.85,121100.0,14.457,14.4862,14.4473,14.4667,121100.0
2012-11-30 15:50:00,14.85,14.87,14.84,14.85,386900.0,14.4667,14.4862,14.457,14.4667,386900.0
2012-11-30 15:55:00,14.85,14.87,14.8,14.81,582700.0,14.4667,14.4862,14.418,14.4278,582700.0
2012-12-03 09:30:00,14.87,14.94,14.82,14.86,135600.0,14.4862,14.5544,14.4375,14.4765,135600.0
2012-12-03 09:35:00,14.86,14.86,14.75,14.76,105600.0,14.4765,14.4765,14.3693,14.3791,105600.0
2012-12-03 09:40:00,14.76,14.78,14.75,14.78,30900.0,14.3791,14.3986,14.3693,14.3986,30900.0
2012-12-03 09:45:00,14.78,14.79,14.69,14.76,85700.0,14.3986,14.4083,14.3109,14.3791,85700.0
2012-12-03 09:50:00,14.76,14.77,14.7,14.71,105400.0,14.3791,14.3888,14.3206,14.3304,105400.0
2012-12-03 09:55:00,14.71,14.72,14.7,14.72,34900.0,14.3304,14.3401,14.3206,14.3401,34900.0
2012-12-03 10:00:00,14.71,14.72,14.63,14.71,182800.0,14.3304,14.3401,14.2524,14.3304,182800.0
2012-12-03 10:05:00,14.71,14.75,14.71,14.71,99400.0,14.3304,14.3693,14.3304,14.3304,99400.0
2012-12-03 10:10:00,14.72,14.74,14.71,14.74,43500.0,14.3401,14.3596,14.3304,14.3596,43500.0
2012-12-03 10:15:00,14.74,14.78,14.73,14.77,23500.0,14.3596,14.3986,14.3498,14.3888,23500.0
2012-12-03 10:20:00,14.78,14.78,14.77,14.77,17900.0,14.3986,14.3986,14.3888,14.3888,17900.0
2012-12-03 10:25:00,14.78,14.78,14.73,14.75,90600.0,14.3986,14.3986,14.3498,14.3693,90600.0
2012-12-03 10:30:00,14.75,14.75,14.74,14.75,12500.0,14.3693,14.3693,14.3596,14.3693,12500.0
2012-12-03 10:35:00,14.75,14.75,14.74,14.75,27500.0,14.3693,14.3693,14.3596,14.3693,27500.0
2012-12-03 10:40:00,14.75,14.76,14.73,14.73,34400.0,14.3693,14.3791,14.3498,14.3498,34400.0
2012-12-03 10:45:00,14.73,14.76,14.72,14.75,43900.0,14.3498,14.3791,14.3401,14.3693,43900.0
2012-12-03 10:50:00,14.75,14.75,14.67,14.67,77300.0,14.3693,14.3693,14.2914,14.2914,77300.0
2012-12-03 10:55:00,14.67,14.68,14.65,14.68,92200.0,14.2914,14.3011,14.2719,14.3011,92200.0
2012-12-03 11:00:00,14.68,14.69,14.66,14.66,64700.0,14.3011,14.3109,14.2816,14.2816,64700.0
2012-12-03 11:05:00,14.67,14.68,14.66,14.67,38700.0,14.2914,14.3011,14.2816,14.2914,38700.0
2012-12-03 11:10:00,14.67,14.67,14.66,14.67,9700.0,14.2914,14.2914,14.2816,14.2914,9700.0
2012-12-03 11:15:00,14.67,14.68,14.65,14.67,48900.0,14.2914,14.3011,14.2719,14.2914,48900.0
2012-12-03 11:20:00,14.67,14.67,14.61,14.61,26100.0,14.2914,14.2914,14.2329,14.2329,26100.0
2012-12-03 11:25:00,14.62,14.62,14.6,14.61,35400.0,14.2427,14.2427,14.2232,14.2329,35400.0
2012-12-03 11:30:00,14.62,14.65,14.6,14.64,42900.0,14.2427,14.2719,14.2232,14.2622,42900.0
2012-12-03 11:35:00,14.64,14.66,14.64,14.66,7900.0,14.2622,14.2816,14.2622,14.2816,7900.0
2012-12-03 11:40:00,14.66,14.66,14.65,14.66,3700.0,14.2816,14.2816,14.2719,14.2816,3700.0
2012-12-03 11:45:00,14.65,14.66,14.64,14.64,26500.0,14.2719,14.2816,14.2622,14.2622,26500.0
2012-12-03 11:50:00,14.64,14.66,14.64,14.65,20900.0,14.2622,14.2816,14.2622,14.2719,20900.0
2012-12-03 11:55:00,14.65,14.65,14.62,14.62,73500.0,14.2719,14.2719,14.2427,14.2427,73500.0
2012-12-03 12:00:00,14.63,14.65,14.63,14.65,34700.0,14.2524,14.2719,14.2524,14.2719,34700.0
2012-12-03 12:05:00,14.65,14.65,14.64,14.65,14900.0,14.2719,14.2719,14.2622,14.2719,14900.0
2012-12-03 12:10:00,14.64,14.67,14.64,14.67,29600.0,14.2622,14.2914,14.2622,14.2914,29600.0
2012-12-03 12:15:00,14.67,14.67,14.65,14.66,13800.0,14.2914,14.2914,14.2719,14.2816,13800.0
2012-12-03 12:20:00,14.65,14.66,14.64,14.64,19700.0,14.2719,14.2816,14.2622,14.2622,19700.0
2012-12-03 12:25:00,14.64,14.67,14.64,14.66,45800.0,14.2622,14.2914,14.2622,14.2816,45800.0
2012-12-03 12:30:00,14.65,14.67,14.64,14.65,111600.0,14.2719,14.2914,14.2622,14.2719,111600.0
2012-12-03 12:35:00,14.65,14.66,14.65,14.66,20300.0,14.2719,14.2816,14.2719,14.2816,20300.0
2012-12-03 12:40:00,14.66,14.66,14.65,14.65,6700.0,14.2816,14.2816,14.2719,14.2719,6700.0
2012-12-03 12:45:00,14.65,14.66,14.64,14.65,55600.0,14.2719,14.2816,14.2622,14.2719,55600.0
2012-12-03 12:50:00,14.64,14.66,14.64,14.65,48700.0,14.2622,14.2816,14.2622,14.2719,48700.0
2012-12-03 12:55:00,14.65,14.65,14.64,14.65,20200.0,14.2719,14.2719,14.2622,14.2719,20200.0
2012-12-03 13:00:00,14.65,14.66,14.62,14.65,185900.0,14.2719,14.2816,14.2427,14.2719,185900.0
2012-12-03 13:05:00,14.65,14.65,14.62,14.63,22800.0,14.2719,14.2719,14.2427,14.2524,22800.0
2012-12-03 13:10:00,14.62,14.65,14.62,14.65,15000.0,14.2427,14.2719,14.2427,14.2719,15000.0
2012-12-03 13:15:00,14.65,14.65,14.64,14.64,7000.0,14.2719,14.2719,14.2622,14.2622,7000.0
2012-12-03 13:20:00,14.64,14.65,14.64,14.64,22500.0,14.2622,14.2719,14.2622,14.2622,22500.0
2012-12-03 13:25:00,14.65,14.65,14.64,14.64,12100.0,14.2719,14.2719,14.2622,14.2622,12100.0
2012-12-03 13:30:00,14.65,14.65,14.61,14.61,39300.0,14.2719,14.2719,14.2329,14.2329,39300.0
2012-12-03 13:35:00,14.62,14.62,14.6,14.61,25700.0,14.2427,14.2427,14.2232,14.2329,25700.0
2012-12-03 13:40:00,14.6,14.61,14.6,14.61,36800.0,14.2232,14.2329,14.2232,14.2329,36800.0
2012-12-03 13:45:00,14.6,14.61,14.6,14.6,17300.0,14.2232,14.2329,14.2232,14.2232,17300.0
2012-12-03 13:50:00,14.61,14.61,14.6,14.61,13400.0,14.2329,14.2329,14.2232,14.2329,13400.0
2012-12-03 13:55:00,14.6,14.62,14.6,14.6,79700.0,14.2232,14.2427,14.2232,14.2232,79700.0
2012-12-03 14:00:00,14.61,14.61,14.59,14.6,59500.0,14.2329,14.2329,14.2135,14.2232,59500.0
2012-12-03 14:05:00,14.6,14.63,14.59,14.62,90900.0,14.2232,14.2524,14.2135,14.2427,90900.0
2012-12-03 14:10:00,14.62,14.63,14.59,14.6,122000.0,14.2427,14.2524,14.2135,14.2232,122000.0
2012-12-03 14:15:00,14.6,14.62,14.59,14.59,55400.0,14.2232,14.2427,14.2135,14.2135,55400.0
2012-12-03 14:20:00,14.6,14.61,14.57,14.58,32400.0,14.2232,14.2329,14.194,14.2037,32400.0
2012-12-03 14:25:00,14.59,14.59,14.56,14.56,25900.0,14.2135,14.2135,14.1842,14.1842,25900.0
2012-12-03 14:30:00,14.57,14.6,14.56,14.6,56400.0,14.194,14.2232,14.1842,14.2232,56400.0
2012-12-03 14:35:00,14.6,14.6,14.57,14.57,41700.0,14.2232,14.2232,14.194,14.194,41700.0
2012-12-03 14:40:00,14.57,14.6,14.57,14.58,35400.0,14.194,14.2232,14.194,14.2037,35400.0
2012-12-03 14:45:00,14.59,14.59,14.56,14.58,39000.0,14.2135,14.2135,14.1842,14.2037,39000.0
2012-12-03 14:50:00,14.58,14.6,14.57,14.6,26900.0,14.2037,14.2232,14.194,14.2232,26900.0
2012-12-03 14:55:00,14.59,14.6,14.58,14.59,43800.0,14.2135,14.2232,14.2037,14.2135,43800.0
2012-12-03 15:00:00,14.6,14.63,14.59,14.62,196900.0,14.2232,14.2524,14.2135,14.2427,196900.0
2012-12-03 15:05:00,14.62,14.63,14.6,14.61,61400.0,14.2427,14.2524,14.2232,14.2329,61400.0
2012-12-03 15:10:00,14.61,14.62,14.61,14.62,22000.0,14.2329,14.2427,14.2329,14.2427,22000.0
2012-12-03 15:15:00,14.61,14.61,14.57,14.58,56200.0,14.2329,14.2329,14.194,14.2037,56200.0
2012-12-03 15:20:00,14.58,14.58,14.56,14.57,84400.0,14.2037,14.2037,14.1842,14.194,84400.0
2012-12-03 15:25:00,14.56,14.56,14.53,14.54,103500.0,14.1842,14.1842,14.155,14.1647,103500.0
2012-12-03 15:30:00,14.54,14.54,14.53,14.54,32600.0,14.1647,14.1647,14.155,14.1647,32600.0
2012-12-03 15:35:00,14.54,14.54,14.53,14.54,49000.0,14.1647,14.1647,14.155,14.1647,49000.0
2012-12-03 15:40:00,14.54,14.54,14.51,14.53,138100.0,14.1647,14.1647,14.1355,14.155,138100.0
2012-12-03 15:45:00,14.53,14.53,14.49,14.5,351500.0,14.155,14.155,14.116,14.1258,351500.0
2012-12-03 15:50:00,14.49,14.56,14.49,14.55,330900.0,14.116,14.1842,14.116,14.1745,330900.0
2012-12-03 15:55:00,14.55,14.56,14.5,14.53,155300.0,14.1745,14.1842,14.1258,14.155,155300.0
2012-12-04 09:30:00,14.53,14.57,14.4,14.46,81700.0,14.155,14.194,14.0284,14.0868,81700.0
2012-12-04 09:35:00,14.47,14.53,14.38,14.53,166500.0,14.0966,14.155,14.0089,14.155,166500.0
2012-12-04 09:40:00,14.53,14.54,14.46,14.46,130100.0,14.155,14.1647,14.0868,14.0868,130100.0
2012-12-04 09:45:00,14.47,14.48,14.44,14.48,43800.0,14.0966,14.1063,14.0673,14.1063,43800.0
2012-12-04 09:50:00,14.48,14.51,14.46,14.46,82800.0,14.1063,14.1355,14.0868,14.0868,82800.0
2012-12-04 09:55:00,14.46,14.47,14.44,14.46,60200.0,14.0868,14.0966,14.0673,14.0868,60200.0
2012-12-04 10:00:00,14.45,14.47,14.42,14.43,42100.0,14.0771,14.0966,14.0478,14.0576,42100.0
2012-12-04 10:05:00,14.42,14.49,14.42,14.49,67400.0,14.0478,14.116,14.0478,14.116,67400.0
2012-12-04 10:10:00,14.49,14.51,14.49,14.5,60500.0,14.116,14.1355,14.116,14.1258,60500.0
2012-12-04 10:15:00,14.5,14.5,14.47,14.47,58300.0,14.1258,14.1258,14.0966,14.0966,58300.0
2012-12-04 10:20:00,14.48,14.48,14.41,14.43,49800.0,14.1063,14.1063,14.0381,14.0576,49800.0
2012-12-04 10:25:00,14.44,14.44,14.39,14.39,39700.0,14.0673,14.0673,14.0186,14.0186,39700.0
2012-12-04 10:30:00,14.39,14.39,14.26,14.33,219100.0,14.0186,14.0186,13.892,13.9602,219100.0
2012-12-04 10:35:00,14.33,14.33,14.29,14.3,70800.0,13.9602,13.9602,13.9212,13.9309,70800.0
2012-12-04 10:40:00,14.31,14.31,14.28,14.3,47100.0,13.9407,13.9407,13.9115,13.9309,47100.0
2012-12-04 10:45:00,14.29,14.33,14.29,14.33,51900.0,13.9212,13.9602,13.9212,13.9602,51900.0
2012-12-04 10:50:00,14.33,14.33,14.27,14.29,67800.0,13.9602,13.9602,13.9017,13.9212,67800.0
2012-12-04 10:55:00,14.29,14.33,14.27,14.32,85200.0,13.9212,13.9602,13.9017,13.9504,85200.0
2012-12-04 11:00:00,14.32,14.32,14.28,14.28,64600.0,13.9504,13.9504,13.9115,13.9115,64600.0
2012-12-04 11:05:00,14.27,14.29,14.26,14.28,52800.0,13.9017,13.9212,13.892,13.9115,52800.0
2012-12-04 11:10:00,14.28,14.28,14.24,14.26,92800.0,13.9115,13.9115,13.8725,13.892,92800.0
2012-12-04 11:15:00,14.27,14.27,14.26,14.27,20300.0,13.9017,13.9017,13.892,13.9017,20300.0
2012-12-04 11:20:00,14.27,14.27,14.26,14.27,16300.0,13.9017,13.9017,13.892,13.9017,16300.0
2012-12-04 11:25:00,14.27,14.34,14.27,14.28,111100.0,13.9017,13.9699,13.9017,13.9115,111100.0
2012-12-04 11:30:00,14.29,14.32,14.28,14.32,28300.0,13.9212,13.9504,13.9115,13.9504,28300.0
2012-12-04 11:35:00,14.32,14.32,14.31,14.32,36300.0,13.9504,13.9504,13.9407,13.9504,36300.0
2012-12-04 11:40:00,14.32,14.36,14.32,14.36,104600.0,13.9504,13.9894,13.9504,13.9894,104600.0
2012-12-04 11:45:00,14.36,14.42,14.36,14.42,95400.0,13.9894,14.0478,13.9894,14.0478,95400.0
2012-12-04 11:50:00,14.42,14.45,14.42,14.43,55600.0,14.0478,14.0771,14.0478,14.0576,55600.0
2012-12-04 11:55:00,14.42,14.45,14.41,14.45,48200.0,14.0478,14.0771,14.0381,14.0771,48200.0
2012-12-04 12:00:00,14.45,14.45,14.39,14.39,50400.0,14.0771,14.0771,14.0186,14.0186,50400.0
2012-12-04 12:05:00,14.39,14.4,14.37,14.38,25500.0,14.0186,14.0284,13.9991,14.0089,25500.0
2012-12-04 12:10:00,14.38,14.38,14.37,14.38,4500.0,14.0089,14.0089,13.9991,14.0089,4500.0
2012-12-04 12:15:00,14.38,14.38,14.37,14.38,7500.0,14.0089,14.0089,13.9991,14.0089,7500.0
2012-12-04 12:20:00,14.37,14.38,14.37,14.38,16000.0,13.9991,14.0089,13.9991,14.0089,16000.0
2012-12-04 12:25:00,14.37,14.41,14.36,14.4,90600.0,13.9991,14.0381,13.9894,14.0284,90600.0
2012-12-04 12:30:00,14.4,14.4,14.38,14.38,27600.0,14.0284,14.0284,14.0089,14.0089,27600.0
2012-12-04 12:35:00,14.38,14.39,14.36,14.38,25700.0,14.0089,14.0186,13.9894,14.0089,25700.0
2012-12-04 12:40:00,14.37,14.39,14.37,14.39,13800.0,13.9991,14.0186,13.9991,14.0186,13800.0
2012-12-04 12:45:00,14.39,14.4,14.37,14.37,21100.0,14.0186,14.0284,13.9991,13.9991,21100.0
2012-12-04 12:50:00,14.38,14.38,14.35,14.35,14400.0,14.0089,14.0089,13.9797,13.9797,14400.0
2012-12-04 12:55:00,14.36,14.36,14.35,14.35,18900.0,13.9894,13.9894,13.9797,13.9797,18900.0
2012-12-04 13:00:00,14.35,14.36,14.33,14.33,45300.0,13.9797,13.9894,13.9602,13.9602,45300.0
2012-12-04 13:05:00,14.34,14.38,14.34,14.36,73700.0,13.9699,14.0089,13.9699,13.9894,73700.0
2012-12-04 13:10:00,14.36,14.36,14.31,14.32,55600.0,13.9894,13.9894,13.9407,13.9504,55600.0
2012-12-04 13:15:00,14.32,14.34,14.31,14.34,19400.0,13.9504,13.9699,13.9407,13.9699,19400.0
2012-12-04 13:20:00,14.34,14.37,14.34,14.37,16800.0,13.9699,13.9991,13.9699,13.9991,16800.0
2012-12-04 13:25:00,14.37,14.4,14.36,14.38,26100.0,13.9991,14.0284,13.9894,14.0089,26100.0
2012-12-04 13:30:00,14.39,14.39,14.35,14.35,17100.0,14.0186,14.0186,13.9797,13.9797,17100.0
2012-12-04 13:35:00,14.36,14.36,14.34,14.34,10900.0,13.9894,13.9894,13.9699,13.9699,10900.0
2012-12-04 13:40:00,14.35,14.38,14.34,14.36,58600.0,13.9797,14.0089,13.9699,13.9894,58600.0
2012-12-04 13:45:00,14.35,14.38,14.35,14.38,13200.0,13.9797,14.0089,13.9797,14.0089,13200.0
2012-12-04 13:50:00,14.39,14.41,14.38,14.41,28800.0,14.0186,14.0381,14.0089,14.0381,28800.0
2012-12-04 13:55:00,14.42,14.42,14.39,14.4,42200.0,14.0478,14.0478,14.0186,14.0284,42200.0
2012-12-04 14:00:00,14.4,14.43,14.4,14.43,27000.0,14.0284,14.0576,14.0284,14.0576,27000.0
2012-12-04 14:05:00,14.43,14.43,14.41,14.42,22200.0,14.0576,14.0576,14.0381,14.0478,22200.0
2012-12-04 14:10:00,14.41,14.42,14.4,14.41,24500.0,14.0381,14.0478,14.0284,14.0381,24500.0
2012-12-04 14:15:00,14.41,14.42,14.38,14.39,35200.0,14.0381,14.0478,14.0089,14.0186,35200.0
2012-12-04 14:20:00,14.4,14.43,14.4,14.42,25500.0,14.0284,14.0576,14.0284,14.0478,25500.0
2012-12-04 14:25:00,14.42,14.43,14.41,14.43,6900.0,14.0478,14.0576,14.0381,14.0576,6900.0
2012-12-04 14:30:00,14.43,14.43,14.39,14.4,27400.0,14.0576,14.0576,14.0186,14.0284,27400.0
2012-12-04 14:35:00,14.4,14.41,14.39,14.4,27000.0,14.0284,14.0381,14.0186,14.0284,27000.0
2012-12-04 14:40:00,14.39,14.46,14.39,14.44,38000.0,14.0186,14.0868,14.0186,14.0673,38000.0
2012-12-04 14:45:00,14.44,14.45,14.43,14.44,6600.0,14.0673,14.0771,14.0576,14.0673,6600.0
2012-12-04 14:50:00,14.43,14.45,14.43,14.45,6900.0,14.0576,14.0771,14.0576,14.0771,6900.0
2012-12-04 14:55:00,14.45,14.45,14.42,14.42,19400.0,14.0771,14.0771,14.0478,14.0478,19400.0
2012-12-04 15:00:00,14.43,14.44,14.42,14.44,26900.0,14.0576,14.0673,14.0478,14.0673,26900.0
2012-12-04 15:05:00,14.44,14.49,14.44,14.49,21300.0,14.0673,14.116,14.0673,14.116,21300.0
2012-12-04 15:10:00,14.48,14.49,14.48,14.49,7400.0,14.1063,14.116,14.1063,14.116,7400.0
2012-12-04 15:15:00,14.49,14.51,14.47,14.48,53900.0,14.116,14.1355,14.0966,14.1063,53900.0
2012-12-04 15:20:00,14.48,14.48,14.47,14.48,22900.0,14.1063,14.1063,14.0966,14.1063,22900.0
2012-12-04 15:25:00,14.48,14.51,14.48,14.5,29700.0,14.1063,14.1355,14.1063,14.1258,29700.0
2012-12-04 15:30:00,14.5,14.5,14.49,14.5,18500.0,14.1258,14.1258,14.116,14.1258,18500.0
2012-12-04 15:35:00,14.5,14.5,14.47,14.48,55900.0,14.1258,14.1258,14.0966,14.1063,55900.0
2012-12-04 15:40:00,14.49,14.49,14.48,14.49,23700.0,14.116,14.116,14.1063,14.116,23700.0
2012-12-04 15:45:00,14.49,14.49,14.46,14.46,68300.0,14.116,14.116,14.0868,14.0868,68300.0
2012-12-04 15:50:00,14.46,14.47,14.44,14.45,95700.0,14.0868,14.0966,14.0673,14.0771,95700.0
2012-12-04 15:55:00,14.44,14.45,14.44,14.45,137800.0,14.0673,14.0771,14.0673,14.0771,137800.0
2012-12-05 09:30:00,14.57,14.61,14.5,14.6,86100.0,14.194,14.2329,14.1258,14.2232,86100.0
2012-12-05 09:35:00,14.6,14.73,14.59,14.71,128300.0,14.2232,14.3498,14.2135,14.3304,128300.0
2012-12-05 09:40:00,14.71,14.77,14.69,14.76,152700.0,14.3304,14.3888,14.3109,14.3791,152700.0
2012-12-05 09:45:00,14.76,14.81,14.74,14.81,69000.0,14.3791,14.4278,14.3596,14.4278,69000.0
2012-12-05 09:50:00,14.81,14.83,14.79,14.79,68400.0,14.4278,14.4473,14.4083,14.4083,68400.0
2012-12-05 09:55:00,14.79,14.8,14.71,14.72,122100.0,14.4083,14.418,14.3304,14.3401,122100.0
2012-12-05 10:00:00,14.73,14.74,14.69,14.71,104900.0,14.3498,14.3596,14.3109,14.3304,104900.0
2012-12-05 10:05:00,14.71,14.78,14.71,14.78,48400.0,14.3304,14.3986,14.3304,14.3986,48400.0
2012-12-05 10:10:00,14.77,14.78,14.76,14.77,31600.0,14.3888,14.3986,14.3791,14.3888,31600.0
2012-12-05 10:15:00,14.77,14.8,14.76,14.8,37100.0,14.3888,14.418,14.3791,14.418,37100.0
2012-12-05 10:20:00,14.8,14.83,14.78,14.79,46200.0,14.418,14.4473,14.3986,14.4083,46200.0
2012-12-05 10:25:00,14.78,14.79,14.74,14.75,40300.0,14.3986,14.4083,14.3596,14.3693,40300.0
2012-12-05 10:30:00,14.74,14.75,14.71,14.74,52800.0,14.3596,14.3693,14.3304,14.3596,52800.0
2012-12-05 10:35:00,14.75,14.76,14.7,14.7,136600.0,14.3693,14.3791,14.3206,14.3206,136600.0
2012-12-05 10:40:00,14.7,14.71,14.67,14.69,111800.0,14.3206,14.3304,14.2914,14.3109,111800.0
2012-12-05 10:45:00,14.69,14.71,14.67,14.7,91200.0,14.3109,14.3304,14.2914,14.3206,91200.0
2012-12-05 10:50:00,14.69,14.7,14.66,14.66,69600.0,14.3109,14.3206,14.2816,14.2816,69600.0
2012-12-05 10:55:00,14.67,14.7,14.66,14.69,84300.0,14.2914,14.3206,14.2816,14.3109,84300.0
2012-12-05 11:00:00,14.69,14.7,14.67,14.7,71400.0,14.3109,14.3206,14.2914,14.3206,71400.0
2012-12-05 11:05:00,14.7,14.71,14.69,14.7,92100.0,14.3206,14.3304,14.3109,14.3206,92100.0
2012-12-05 11:10:00,14.7,14.71,14.67,14.7,128900.0,14.3206,14.3304,14.2914,14.3206,128900.0
2012-12-05 11:15:00,14.7,14.7,14.64,14.65,59900.0,14.3206,14.3206,14.2622,14.2719,59900.0
2012-12-05 11:20:00,14.66,14.68,14.63,14.68,109600.0,14.2816,14.3011,14.2524,14.3011,109600.0
2012-12-05 11:25:00,14.67,14.69,14.65,14.66,45500.0,14.2914,14.3109,14.2719,14.2816,45500.0
2012-12-05 11:30:00,14.66,14.69,14.66,14.67,51100.0,14.2816,14.3109,14.2816,14.2914,51100.0
2012-12-05 11:35:00,14.67,14.69,14.66,14.66,23300.0,14.2914,14.3109,14.2816,14.2816,23300.0
2012-12-05 11:40:00,14.66,14.69,14.65,14.65,41000.0,14.2816,14.3109,14.2719,14.2719,41000.0
2012-12-05 11:45:00,14.66,14.66,14.63,14.64,20400.0,14.2816,14.2816,14.2524,14.2622,20400.0
2012-12-05 11:50:00,14.64,14.65,14.62,14.65,28100.0,14.2622,14.2719,14.2427,14.2719,28100.0
2012-12-05 11:55:00,14.66,14.7,14.66,14.68,49000.0,14.2816,14.3206,14.2816,14.3011,49000.0
2012-12-05 12:00:00,14.69,14.74,14.69,14.73,26200.0,14.3109,14.3596,14.3109,14.3498,26200.0
2012-12-05 12:05:00,14.74,14.77,14.72,14.74,23300.0,14.3596,14.3888,14.3401,14.3596,23300.0
2012-12-05 12:10:00,14.75,14.75,14.71,14.72,46800.0,14.3693,14.3693,14.3304,14.3401,46800.0
2012-12-05 12:15:00,14.73,14.73,14.7,14.7,21200.0,14.3498,14.3498,14.3206,14.3206,21200.0
2012-12-05 12:20:00,14.71,14.73,14.68,14.71,36000.0,14.3304,14.3498,14.3011,14.3304,36000.0
2012-12-05 12:25:00,14.71,14.73,14.71,14.73,13000.0,14.3304,14.3498,14.3304,14.3498,13000.0
2012-12-05 12:30:00,14.72,14.75,14.72,14.73,22600.0,14.3401,14.3693,14.3401,14.3498,22600.0
2012-12-05 12:35:00,14.73,14.76,14.73,14.76,63900.0,14.3498,14.3791,14.3498,14.3791,63900.0
2012-12-05 12:40:00,14.77,14.78,14.76,14.76,39100.0,14.3888,14.3986,14.3791,14.3791,39100.0
2012-12-05 12:45:00,14.76,14.76,14.74,14.76,61800.0,14.3791,14.3791,14.3596,14.3791,61800.0
2012-12-05 12:50:00,14.76,14.78,14.76,14.78,26100.0,14.3791,14.3986,14.3791,14.3986,26100.0
2012-12-05 12:55:00,14.78,14.79,14.77,14.78,18200.0,14.3986,14.4083,14.3888,14.3986,18200.0
2012-12-05 13:00:00,14.77,14.78,14.74,14.74,35300.0,14.3888,14.3986,14.3596,14.3596,35300.0
2012-12-05 13:05:00,14.74,14.75,14.73,14.73,34300.0,14.3596,14.3693,14.3498,14.3498,34300.0
2012-12-05 13:10:00,14.74,14.74,14.72,14.72,55500.0,14.3596,14.3596,14.3401,14.3401,55500.0
2012-12-05 13:15:00,14.72,14.72,14.68,14.69,62300.0,14.3401,14.3401,14.3011,14.3109,62300.0
2012-12-05 13:20:00,14.69,14.71,14.69,14.7,30300.0,14.3109,14.3304,14.3109,14.3206,30300.0
2012-12-05 13:25:00,14.7,14.7,14.69,14.7,10900.0,14.3206,14.3206,14.3109,14.3206,10900.0
2012-12-05 13:30:00,14.69,14.71,14.69,14.7,31000.0,14.3109,14.3304,14.3109,14.3206,31000.0
2012-12-05 13:35:00,14.7,14.73,14.7,14.7,29800.0,14.3206,14.3498,14.3206,14.3206,29800.0
2012-12-05 13:40:00,14.71,14.71,14.69,14.7,15700.0,14.3304,14.3304,14.3109,14.3206,15700.0
2012-12-05 13:45:00,14.7,14.7,14.68,14.69,28800.0,14.3206,14.3206,14.3011,14.3109,28800.0
2012-12-05 13:50:00,14.7,14.7,14.68,14.69,104300.0,14.3206,14.3206,14.3011,14.3109,104300.0
2012-12-05 13:55:00,14.69,14.69,14.68,14.68,33400.0,14.3109,14.3109,14.3011,14.3011,33400.0
2012-12-05 14:00:00,14.68,14.7,14.67,14.68,67600.0,14.3011,14.3206,14.2914,14.3011,67600.0
2012-12-05 14:05:00,14.68,14.7,14.68,14.68,41800.0,14.3011,14.3206,14.3011,14.3011,41800.0
2012-12-05 14:10:00,14.69,14.69,14.68,14.69,20400.0,14.3109,14.3109,14.3011,14.3109,20400.0
2012-12-05 14:15:00,14.69,14.7,14.67,14.68,55500.0,14.3109,14.3206,14.2914,14.3011,55500.0
2012-12-05 14:20:00,14.68,14.7,14.67,14.69,48200.0,14.3011,14.3206,14.2914,14.3109,48200.0
2012-12-05 14:25:00,14.69,14.69,14.64,14.65,51900.0,14.3109,14.3109,14.2622,14.2719,51900.0
2012-12-05 14:30:00,14.64,14.65,14.6,14.6,111500.0,14.2622,14.2719,14.2232,14.2232,111500.0
2012-12-05 14:35:00,14.61,14.61,14.58,14.6,33900.0,14.2329,14.2329,14.2037,14.2232,33900.0
2012-12-05 14:40:00,14.6,14.63,14.6,14.63,61900.0,14.2232,14.2524,14.2232,14.2524,61900.0
2012-12-05 14:45:00,14.63,14.64,14.62,14.63,24600.0,14.2524,14.2622,14.2427,14.2524,24600.0
2012-12-05 14:50:00,14.63,14.63,14.62,14.63,8000.0,14.2524,14.2524,14.2427,14.2524,8000.0
2012-12-05 14:55:00,14.63,14.64,14.62,14.63,38200.0,14.2524,14.2622,14.2427,14.2524,38200.0
2012-12-05 15:00:00,14.62,14.67,14.62,14.67,77500.0,14.2427,14.2914,14.2427,14.2914,77500.0
2012-12-05 15:05:00,14.67,14.68,14.64,14.66,45900.0,14.2914,14.3011,14.2622,14.2816,45900.0
2012-12-05 15:10:00,14.67,14.68,14.64,14.66,128900.0,14.2914,14.3011,14.2622,14.2816,128900.0
2012-12-05 15:15:00,14.67,14.67,14.65,14.66,27800.0,14.2914,14.2914,14.2719,14.2816,27800.0
2012-12-05 15:20:00,14.67,14.67,14.65,14.66,106000.0,14.2914,14.2914,14.2719,14.2816,106000.0
2012-12-05 15:25:00,14.65,14.66,14.64,14.66,26000.0,14.2719,14.2816,14.2622,14.2816,26000.0
2012-12-05 15:30:00,14.65,14.66,14.63,14.65,57800.0,14.2719,14.2816,14.2524,14.2719,57800.0
2012-12-05 15:35:00,14.64,14.65,14.63,14.64,123700.0,14.2622,14.2719,14.2524,14.2622,123700.0
2012-12-05 15:40:00,14.64,14.66,14.61,14.61,85900.0,14.2622,14.2816,14.2329,14.2329,85900.0
2012-12-05 15:45:00,14.61,14.62,14.6,14.6,50500.0,14.2329,14.2427,14.2232,14.2232,50500.0
2012-12-05 15:50:00,14.61,14.63,14.6,14.63,68900.0,14.2329,14.2524,14.2232,14.2524,68900.0
2012-12-05 15:55:00,14.63,14.63,14.6,14.62,222800.0,14.2524,14.2524,14.2232,14.2427,222800.0
2012-12-06 09:30:00,14.66,14.67,14.58,14.67,77400.0,14.2816,14.2914,14.2037,14.2914,77400.0
2012-12-06 09:35:00,14.68,14.73,14.68,14.73,62800.0,14.3011,14.3498,14.3011,14.3498,62800.0
2012-12-06 09:40:00,14.73,14.76,14.72,14.73,57100.0,14.3498,14.3791,14.3401,14.3498,57100.0
2012-12-06 09:45:00,14.72,14.83,14.71,14.81,88700.0,14.3401,14.4473,14.3304,14.4278,88700.0
2012-12-06 09:50:00,14.8,14.82,14.77,14.82,29500.0,14.418,14.4375,14.3888,14.4375,29500.0
2012-12-06 09:55:00,14.82,14.82,14.78,14.8,31800.0,14.4375,14.4375,14.3986,14.418,31800.0
2012-12-06 10:00:00,14.8,14.81,14.77,14.79,48100.0,14.418,14.4278,14.3888,14.4083,48100.0
2012-12-06 10:05:00,14.79,14.79,14.78,14.79,111800.0,14.4083,14.4083,14.3986,14.4083,111800.0
2012-12-06 10:10:00,14.79,14.79,14.75,14.75,51400.0,14.4083,14.4083,14.3693,14.3693,51400.0
2012-12-06 10:15:00,14.75,14.78,14.72,14.73,182100.0,14.3693,14.3986,14.3401,14.3498,182100.0
2012-12-06 10:20:00,14.73,14.73,14.71,14.73,88300.0,14.3498,14.3498,14.3304,14.3498,88300.0
2012-12-06 10:25:00,14.72,14.74,14.72,14.73,29100.0,14.3401,14.3596,14.3401,14.3498,29100.0
2012-12-06 10:30:00,14.73,14.74,14.7,14.72,62400.0,14.3498,14.3596,14.3206,14.3401,62400.0
2012-12-06 10:35:00,14.71,14.73,14.71,14.73,23900.0,14.3304,14.3498,14.3304,14.3498,23900.0
2012-12-06 10:40:00,14.73,14.73,14.7,14.71,45300.0,14.3498,14.3498,14.3206,14.3304,45300.0
2012-12-06 10:45:00,14.71,14.74,14.71,14.73,57500.0,14.3304,14.3596,14.3304,14.3498,57500.0
2012-12-06 10:50:00,14.74,14.78,14.73,14.76,66000.0,14.3596,14.3986,14.3498,14.3791,66000.0
2012-12-06 10:55:00,14.77,14.77,14.73,14.74,32900.0,14.3888,14.3888,14.3498,14.3596,32900.0
2012-12-06 11:00:00,14.75,14.76,14.72,14.72,35200.0,14.3693,14.3791,14.3401,14.3401,35200.0
2012-12-06 11:05:00,14.73,14.73,14.71,14.72,19000.0,14.3498,14.3498,14.3304,14.3401,19000.0
2012-12-06 11:10:00,14.72,14.73,14.7,14.72,34000.0,14.3401,14.3498,14.3206,14.3401,34000.0
2012-12-06 11:15:00,14.73,14.73,14.71,14.71,42700.0,14.3498,14.3498,14.3304,14.3304,42700.0
2012-12-06 11:20:00,14.71,14.71,14.68,14.7,33500.0,14.3304,14.3304,14.3011,14.3206,33500.0
2012-12-06 11:25:00,14.7,14.7,14.67,14.69,32400.0,14.3206,14.3206,14.2914,14.3109,32400.0
2012-12-06 11:30:00,14.69,14.71,14.69,14.71,15300.0,14.3109,14.3304,14.3109,14.3304,15300.0
2012-12-06 11:35:00,14.71,14.74,14.7,14.74,36300.0,14.3304,14.3596,14.3206,14.3596,36300.0
2012-12-06 11:40:00,14.73,14.73,14.71,14.71,19000.0,14.3498,14.3498,14.3304,14.3304,19000.0
2012-12-06 11:45:00,14.72,14.73,14.72,14.73,10700.0,14.3401,14.3498,14.3401,14.3498,10700.0
2012-12-06 11:50:00,14.73,14.74,14.72,14.73,34200.0,14.3498,14.3596,14.3401,14.3498,34200.0
2012-12-06 11:55:00,14.73,14.73,14.7,14.71,24600.0,14.3498,14.3498,14.3206,14.3304,24600.0
2012-12-06 12:00:00,14.71,14.71,14.7,14.71,26500.0,14.3304,14.3304,14.3206,14.3304,26500.0
2012-12-06 12:05:00,14.72,14.73,14.71,14.73,17900.0,14.3401,14.3498,14.3304,14.3498,17900.0
2012-12-06 12:10:00,14.73,14.74,14.72,14.73,20300.0,14.3498,14.3596,14.3401,14.3498,20300.0
2012-12-06 12:15:00,14.73,14.73,14.7,14.71,18700.0,14.3498,14.3498,14.3206,14.3304,18700.0
2012-12-06 12:20:00,14.7,14.71,14.7,14.71,10300.0,14.3206,14.3304,14.3206,14.3304,10300.0
2012-12-06 12:25:00,14.71,14.71,14.66,14.66,37000.0,14.3304,14.3304,14.2816,14.2816,37000.0
2012-12-06 12:30:00,14.66,14.66,14.63,14.65,23600.0,14.2816,14.2816,14.2524,14.2719,23600.0
2012-12-06 12:35:00,14.64,14.66,14.63,14.65,23000.0,14.2622,14.2816,14.2524,14.2719,23000.0
2012-12-06 12:40:00,14.65,14.65,14.62,14.64,31000.0,14.2719,14.2719,14.2427,14.2622,31000.0
2012-12-06 12:45:00,14.64,14.66,14.63,14.65,13700.0,14.2622,14.2816,14.2524,14.2719,13700.0
2012-12-06 12:50:00,14.66,14.67,14.65,14.66,57600.0,14.2816,14.2914,14.2719,14.2816,57600.0
2012-12-06 12:55:00,14.66,14.67,14.64,14.65,43800.0,14.2816,14.2914,14.2622,14.2719,43800.0
2012-12-06 13:00:00,14.65,14.65,14.64,14.64,11600.0,14.2719,14.2719,14.2622,14.2622,11600.0
2012-12-06 13:05:00,14.65,14.67,14.65,14.67,37200.0,14.2719,14.2914,14.2719,14.2914,37200.0
2012-12-06 13:10:00,14.66,14.7,14.66,14.69,22800.0,14.2816,14.3206,14.2816,14.3109,22800.0
2012-12-06 13:15:00,14.69,14.71,14.69,14.7,52400.0,14.3109,14.3304,14.3109,14.3206,52400.0
2012-12-06 13:20:00,14.71,14.72,14.7,14.71,12500.0,14.3304,14.3401,14.3206,14.3304,12500.0
2012-12-06 13:25:00,14.71,14.71,14.68,14.69,9400.0,14.3304,14.3304,14.3011,14.3109,9400.0
2012-12-06 13:30:00,14.69,14.7,14.68,14.7,13600.0,14.3109,14.3206,14.3011,14.3206,13600.0
2012-12-06 13:35:00,14.7,14.7,14.69,14.69,10800.0,14.3206,14.3206,14.3109,14.3109,10800.0
2012-12-06 13:40:00,14.7,14.71,14.69,14.7,20300.0,14.3206,14.3304,14.3109,14.3206,20300.0
2012-12-06 13:45:00,14.7,14.7,14.68,14.69,25100.0,14.3206,14.3206,14.3011,14.3109,25100.0
2012-12-06 13:50:00,14.7,14.71,14.69,14.69,48500.0,14.3206,14.3304,14.3109,14.3109,48500.0
2012-12-06 13:55:00,14.69,14.7,14.68,14.7,13100.0,14.3109,14.3206,14.3011,14.3206,13100.0
2012-12-06 14:00:00,14.7,14.71,14.69,14.69,19600.0,14.3206,14.3304,14.3109,14.3109,19600.0
2012-12-06 14:05:00,14.69,14.7,14.68,14.7,19000.0,14.3109,14.3206,14.3011,14.3206,19000.0
2012-12-06 14:10:00,14.7,14.71,14.69,14.71,45700.0,14.3206,14.3304,14.3109,14.3304,45700.0
2012-12-06 14:15:00,14.7,14.71,14.68,14.68,31100.0,14.3206,14.3304,14.3011,14.3011,31100.0
2012-12-06 14:20:00,14.69,14.69,14.67,14.67,18800.0,14.3109,14.3109,14.2914,14.2914,18800.0
2012-12-06 14:25:00,14.68,14.71,14.68,14.7,39600.0,14.3011,14.3304,14.3011,14.3206,39600.0
2012-12-06 14:30:00,14.71,14.71,14.7,14.7,88000.0,14.3304,14.3304,14.3206,14.3206,88000.0
2012-12-06 14:35:00,14.7,14.7,14.7,14.7,6800.0,14.3206,14.3206,14.3206,14.3206,6800.0
2012-12-06 14:40:00,14.7,14.7,14.69,14.7,15700.0,14.3206,14.3206,14.3109,14.3206,15700.0
2012-12-06 14:45:00,14.7,14.7,14.69,14.7,15400.0,14.3206,14.3206,14.3109,14.3206,15400.0
2012-12-06 14:50:00,14.7,14.71,14.68,14.7,105500.0,14.3206,14.3304,14.3011,14.3206,105500.0
2012-12-06 14:55:00,14.7,14.7,14.69,14.7,24100.0,14.3206,14.3206,14.3109,14.3206,24100.0
2012-12-06 15:00:00,14.7,14.7,14.69,14.69,11500.0,14.3206,14.3206,14.3109,14.3109,11500.0
2012-12-06 15:05:00,14.7,14.7,14.69,14.7,20500.0,14.3206,14.3206,14.3109,14.3206,20500.0
2012-12-06 15:10:00,14.7,14.71,14.69,14.71,95800.0,14.3206,14.3304,14.3109,14.3304,95800.0
2012-12-06 15:15:00,14.71,14.72,14.7,14.71,36900.0,14.3304,14.3401,14.3206,14.3304,36900.0
2012-12-06 15:20:00,14.71,14.71,14.7,14.71,16700.0,14.3304,14.3304,14.3206,14.3304,16700.0
2012-12-06 15:25:00,14.71,14.72,14.7,14.72,83000.0,14.3304,14.3401,14.3206,14.3401,83000.0
2012-12-06 15:30:00,14.71,14.74,14.71,14.74,73100.0,14.3304,14.3596,14.3304,14.3596,73100.0
2012-12-06 15:35:00,14.74,14.77,14.74,14.77,79500.0,14.3596,14.3888,14.3596,14.3888,79500.0
2012-12-06 15:40:00,14.77,14.77,14.74,14.77,116600.0,14.3888,14.3888,14.3596,14.3888,116600.0
2012-12-06 15:45:00,14.77,14.78,14.76,14.77,86100.0,14.3888,14.3986,14.3791,14.3888,86100.0
2012-12-06 15:50:00,14.77,14.79,14.77,14.79,69500.0,14.3888,14.4083,14.3888,14.4083,69500.0
2012-12-06 15:55:00,14.79,14.82,14.78,14.82,354000.0,14.4083,14.4375,14.3986,14.4375,354000.0
2012-12-07 09:30:00,14.83,14.88,14.81,14.85,103800.0,14.4473,14.496,14.4278,14.4667,103800.0
2012-12-07 09:35:00,14.84,14.85,14.82,14.83,68200.0,14.457,14.4667,14.4375,14.4473,68200.0
2012-12-07 09:40:00,14.82,14.84,14.75,14.84,197200.0,14.4375,14.457,14.3693,14.457,197200.0
2012-12-07 09:45:00,14.85,14.95,14.84,14.89,249800.0,14.4667,14.5642,14.457,14.5057,249800.0
2012-12-07 09:50:00,14.89,14.95,14.84,14.89,208400.0,14.5057,14.5642,14.457,14.5057,208400.0
2012-12-07 09:55:00,14.88,14.9,14.86,14.9,244200.0,14.496,14.5155,14.4765,14.5155,244200.0
2012-12-07 10:00:00,14.9,14.91,14.88,14.91,107800.0,14.5155,14.5252,14.496,14.5252,107800.0
2012-12-07 10:05:00,14.91,14.91,14.86,14.86,166800.0,14.5252,14.5252,14.4765,14.4765,166800.0
2012-12-07 10:10:00,14.87,14.87,14.78,14.78,73000.0,14.4862,14.4862,14.3986,14.3986,73000.0
2012-12-07 10:15:00,14.78,14.8,14.77,14.79,84800.0,14.3986,14.418,14.3888,14.4083,84800.0
2012-12-07 10:20:00,14.78,14.79,14.76,14.76,60600.0,14.3986,14.4083,14.3791,14.3791,60600.0
2012-12-07 10:25:00,14.76,14.77,14.74,14.75,55400.0,14.3791,14.3888,14.3596,14.3693,55400.0
2012-12-07 10:30:00,14.75,14.75,14.69,14.7,46400.0,14.3693,14.3693,14.3109,14.3206,46400.0
2012-12-07 10:35:00,14.7,14.76,14.7,14.76,114000.0,14.3206,14.3791,14.3206,14.3791,114000.0
2012-12-07 10:40:00,14.76,14.78,14.74,14.78,151800.0,14.3791,14.3986,14.3596,14.3986,151800.0
2012-12-07 10:45:00,14.78,14.83,14.78,14.8,107200.0,14.3986,14.4473,14.3986,14.418,107200.0
2012-12-07 10:50:00,14.8,14.8,14.78,14.79,93200.0,14.418,14.418,14.3986,14.4083,93200.0
2012-12-07 10:55:00,14.79,14.8,14.77,14.78,75600.0,14.4083,14.418,14.3888,14.3986,75600.0
2012-12-07 11:00:00,14.78,14.8,14.72,14.74,130800.0,14.3986,14.418,14.3401,14.3596,130800.0
2012-12-07 11:05:00,14.74,14.75,14.7,14.71,60400.0,14.3596,14.3693,14.3206,14.3304,60400.0
2012-12-07 11:10:00,14.72,14.73,14.68,14.73,100200.0,14.3401,14.3498,14.3011,14.3498,100200.0
2012-12-07 11:15:00,14.73,14.76,14.73,14.75,90200.0,14.3498,14.3791,14.3498,14.3693,90200.0
2012-12-07 11:20:00,14.74,14.75,14.73,14.75,30200.0,14.3596,14.3693,14.3498,14.3693,30200.0
2012-12-07 11:25:00,14.75,14.75,14.73,14.74,40600.0,14.3693,14.3693,14.3498,14.3596,40600.0
2012-12-07 11:30:00,14.74,14.77,14.73,14.77,118600.0,14.3596,14.3888,14.3498,14.3888,118600.0
2012-12-07 11:35:00,14.77,14.77,14.75,14.76,19200.0,14.3888,14.3888,14.3693,14.3791,19200.0
2012-12-07 11:40:00,14.75,14.77,14.75,14.77,75400.0,14.3693,14.3888,14.3693,14.3888,75400.0
2012-12-07 11:45:00,14.77,14.8,14.76,14.77,78000.0,14.3888,14.418,14.3791,14.3888,78000.0
2012-12-07 11:50:00,14.78,14.78,14.76,14.76,69800.0,14.3986,14.3986,14.3791,14.3791,69800.0
2012-12-07 11:55:00,14.76,14.78,14.75,14.77,235800.0,14.3791,14.3986,14.3693,14.3888,235800.0
2012-12-07 12:00:00,14.78,14.78,14.75,14.75,98600.0,14.3986,14.3986,14.3693,14.3693,98600.0
2012-12-07 12:05:00,14.76,14.76,14.73,14.74,56400.0,14.3791,14.3791,14.3498,14.3596,56400.0
2012-12-07 12:10:00,14.74,14.74,14.73,14.73,13600.0,14.3596,14.3596,14.3498,14.3498,13600.0
2012-12-07 12:15:00,14.74,14.76,14.73,14.76,42800.0,14.3596,14.3791,14.3498,14.3791,42800.0
2012-12-07 12:20:00,14.76,14.76,14.74,14.75,45800.0,14.3791,14.3791,14.3596,14.3693,45800.0
2012-12-07 12:25:00,14.75,14.76,14.75,14.76,333600.0,14.3693,14.3791,14.3693,14.3791,333600.0
2012-12-07 12:30:00,14.76,14.76,14.75,14.76,111600.0,14.3791,14.3791,14.3693,14.3791,111600.0
2012-12-07 12:35:00,14.76,14.76,14.75,14.76,41600.0,14.3791,14.3791,14.3693,14.3791,41600.0
2012-12-07 12:40:00,14.75,14.76,14.75,14.76,42800.0,14.3693,14.3791,14.3693,14.3791,42800.0
2012-12-07 12:45:00,14.76,14.76,14.75,14.76,16800.0,14.3791,14.3791,14.3693,14.3791,16800.0
2012-12-07 12:50:00,14.76,14.76,14.75,14.75,42000.0,14.3791,14.3791,14.3693,14.3693,42000.0
2012-12-07 12:55:00,14.75,14.76,14.75,14.75,13400.0,14.3693,14.3791,14.3693,14.3693,13400.0
2012-12-07 13:00:00,14.76,14.78,14.74,14.76,125600.0,14.3791,14.3986,14.3596,14.3791,125600.0
2012-12-07 13:05:00,14.76,14.76,14.75,14.75,43600.0,14.3791,14.3791,14.3693,14.3693,43600.0
2012-12-07 13:10:00,14.75,14.76,14.75,14.75,15200.0,14.3693,14.3791,14.3693,14.3693,15200.0
2012-12-07 13:15:00,14.75,14.76,14.74,14.75,78400.0,14.3693,14.3791,14.3596,14.3693,78400.0
2012-12-07 13:20:00,14.75,14.76,14.75,14.75,8000.0,14.3693,14.3791,14.3693,14.3693,8000.0
2012-12-07 13:25:00,14.75,14.77,14.75,14.75,233000.0,14.3693,14.3888,14.3693,14.3693,233000.0
2012-12-07 13:30:00,14.76,14.76,14.73,14.73,48200.0,14.3791,14.3791,14.3498,14.3498,48200.0
2012-12-07 13:35:00,14.73,14.74,14.71,14.71,33000.0,14.3498,14.3596,14.3304,14.3304,33000.0
2012-12-07 13:40:00,14.72,14.72,14.68,14.68,40400.0,14.3401,14.3401,14.3011,14.3011,40400.0
2012-12-07 13:45:00,14.68,14.69,14.66,14.66,22800.0,14.3011,14.3109,14.2816,14.2816,22800.0
2012-12-07 13:50:00,14.66,14.66,14.65,14.65,24800.0,14.2816,14.2816,14.2719,14.2719,24800.0
2012-12-07 13:55:00,14.65,14.67,14.65,14.67,60200.0,14.2719,14.2914,14.2719,14.2914,60200.0
2012-12-07 14:00:00,14.68,14.68,14.67,14.68,35800.0,14.3011,14.3011,14.2914,14.3011,35800.0
2012-12-07 14:05:00,14.68,14.69,14.67,14.69,52400.0,14.3011,14.3109,14.2914,14.3109,52400.0
2012-12-07 14:10:00,14.68,14.72,14.68,14.72,41000.0,14.3011,14.3401,14.3011,14.3401,41000.0
2012-12-07 14:15:00,14.72,14.73,14.71,14.72,30200.0,14.3401,14.3498,14.3304,14.3401,30200.0
2012-12-07 14:20:00,14.73,14.75,14.72,14.75,64000.0,14.3498,14.3693,14.3401,14.3693,64000.0
2012-12-07 14:25:00,14.75,14.75,14.74,14.74,15400.0,14.3693,14.3693,14.3596,14.3596,15400.0
2012-12-07 14:30:00,14.75,14.76,14.74,14.76,43400.0,14.3693,14.3791,14.3596,14.3791,43400.0
2012-12-07 14:35:00,14.77,14.77,14.75,14.75,34400.0,14.3888,14.3888,14.3693,14.3693,34400.0
2012-12-07 14:40:00,14.75,14.76,14.73,14.75,131600.0,14.3693,14.3791,14.3498,14.3693,131600.0
2012-12-07 14:45:00,14.76,14.77,14.75,14.77,39400.0,14.3791,14.3888,14.3693,14.3888,39400.0
2012-12-07 14:50:00,14.77,14.77,14.75,14.76,26800.0,14.3888,14.3888,14.3693,14.3791,26800.0
2012-12-07 14:55:00,14.75,14.76,14.75,14.76,87200.0,14.3693,14.3791,14.3693,14.3791,87200.0
2012-12-07 15:00:00,14.76,14.77,14.75,14.77,41400.0,14.3791,14.3888,14.3693,14.3888,41400.0
2012-12-07 15:05:00,14.77,14.77,14.75,14.76,38200.0,14.3888,14.3888,14.3693,14.3791,38200.0
2012-12-07 15:10:00,14.75,14.76,14.75,14.75,21800.0,14.3693,14.3791,14.3693,14.3693,21800.0
2012-12-07 15:15:00,14.75,14.76,14.74,14.75,67400.0,14.3693,14.3791,14.3596,14.3693,67400.0
2012-12-07 15:20:00,14.75,14.77,14.74,14.77,80000.0,14.3693,14.3888,14.3596,14.3888,80000.0
2012-12-07 15:25:00,14.76,14.77,14.75,14.76,306600.0,14.3791,14.3888,14.3693,14.3791,306600.0
2012-12-07 15:30:00,14.76,14.8,14.75,14.79,247200.0,14.3791,14.418,14.3693,14.4083,247200.0
2012-12-07 15:35:00,14.79,14.8,14.78,14.79,64200.0,14.4083,14.418,14.3986,14.4083,64200.0
2012-12-07 15:40:00,14.78,14.79,14.78,14.79,66000.0,14.3986,14.4083,14.3986,14.4083,66000.0
2012-12-07 15:45:00,14.79,14.81,14.78,14.81,101600.0,14.4083,14.4278,14.3986,14.4278,101600.0
2012-12-07 15:50:00,14.81,14.83,14.79,14.82,321400.0,14.4278,14.4473,14.4083,14.4375,321400.0
2012-12-07 15:55:00,14.83,14.84,14.82,14.82,309000.0,14.4473,14.457,14.4375,14.4375,309000.0
2012-12-10 09:30:00,14.72,14.85,14.72,14.84,78400.0,14.3401,14.4667,14.3401,14.457,78400.0
2012-12-10 09:35:00,14.85,14.9,14.85,14.9,45600.0,14.4667,14.5155,14.4667,14.5155,45600.0
2012-12-10 09:40:00,14.89,14.91,14.87,14.9,42700.0,14.5057,14.5252,14.4862,14.5155,42700.0
2012-12-10 09:45:00,14.9,14.95,14.9,14.94,69000.0,14.5155,14.5642,14.5155,14.5544,69000.0
2012-12-10 09:50:00,14.93,14.94,14.87,14.92,102500.0,14.5447,14.5544,14.4862,14.5349,102500.0
2012-12-10 09:55:00,14.93,14.97,14.93,14.96,63600.0,14.5447,14.5836,14.5447,14.5739,63600.0
2012-12-10 10:00:00,14.97,14.97,14.92,14.92,58500.0,14.5836,14.5836,14.5349,14.5349,58500.0
2012-12-10 10:05:00,14.93,14.97,14.93,14.94,28700.0,14.5447,14.5836,14.5447,14.5544,28700.0
2012-12-10 10:10:00,14.94,14.97,14.93,14.95,23500.0,14.5544,14.5836,14.5447,14.5642,23500.0
2012-12-10 10:15:00,14.95,14.95,14.93,14.95,18900.0,14.5642,14.5642,14.5447,14.5642,18900.0
2012-12-10 10:20:00,14.95,14.96,14.93,14.96,20200.0,14.5642,14.5739,14.5447,14.5739,20200.0
2012-12-10 10:25:00,14.96,14.96,14.95,14.96,8900.0,14.5739,14.5739,14.5642,14.5739,8900.0
2012-12-10 10:30:00,14.96,14.97,14.95,14.96,27000.0,14.5739,14.5836,14.5642,14.5739,27000.0
2012-12-10 10:35:00,14.96,14.97,14.95,14.96,26000.0,14.5739,14.5836,14.5642,14.5739,26000.0
2012-12-10 10:40:00,14.96,14.97,14.94,14.96,45000.0,14.5739,14.5836,14.5544,14.5739,45000.0
2012-12-10 10:45:00,14.96,14.97,14.95,14.97,32000.0,14.5739,14.5836,14.5642,14.5836,32000.0
2012-12-10 10:50:00,14.96,15.03,14.96,15.03,139900.0,14.5739,14.6421,14.5739,14.6421,139900.0
2012-12-10 10:55:00,15.03,15.05,15.03,15.04,31200.0,14.6421,14.6616,14.6421,14.6518,31200.0
2012-12-10 11:00:00,15.04,15.05,15.0,15.01,21700.0,14.6518,14.6616,14.6129,14.6226,21700.0
2012-12-10 11:05:00,15.0,15.01,14.99,15.01,30500.0,14.6129,14.6226,14.6031,14.6226,30500.0
2012-12-10 11:10:00,15.01,15.02,14.99,15.0,36700.0,14.6226,14.6324,14.6031,14.6129,36700.0
2012-12-10 11:15:00,15.0,15.0,14.99,15.0,9300.0,14.6129,14.6129,14.6031,14.6129,9300.0
2012-12-10 11:20:00,15.0,15.0,14.99,15.0,5300.0,14.6129,14.6129,14.6031,14.6129,5300.0
2012-12-10 11:25:00,15.0,15.0,14.99,15.0,6700.0,14.6129,14.6129,14.6031,14.6129,6700.0
2012-12-10 11:30:00,15.0,15.01,14.97,14.97,43300.0,14.6129,14.6226,14.5836,14.5836,43300.0
2012-12-10 11:35:00,14.97,14.99,14.97,14.99,11600.0,14.5836,14.6031,14.5836,14.6031,11600.0
2012-12-10 11:40:00,14.99,14.99,14.95,14.96,31400.0,14.6031,14.6031,14.5642,14.5739,31400.0
2012-12-10 11:45:00,14.96,14.97,14.94,14.95,117300.0,14.5739,14.5836,14.5544,14.5642,117300.0
2012-12-10 11:50:00,14.94,14.94,14.93,14.93,22800.0,14.5544,14.5544,14.5447,14.5447,22800.0
2012-12-10 11:55:00,14.93,14.94,14.86,14.88,126800.0,14.5447,14.5544,14.4765,14.496,126800.0
2012-12-10 12:00:00,14.88,14.9,14.87,14.9,17800.0,14.496,14.5155,14.4862,14.5155,17800.0
2012-12-10 12:05:00,14.9,14.9,14.89,14.9,10800.0,14.5155,14.5155,14.5057,14.5155,10800.0
2012-12-10 12:10:00,14.9,14.9,14.89,14.9,108400.0,14.5155,14.5155,14.5057,14.5155,108400.0
2012-12-10 12:15:00,14.9,14.9,14.88,14.88,28000.0,14.5155,14.5155,14.496,14.496,28000.0
2012-12-10 12:20:00,14.88,14.9,14.88,14.89,37500.0,14.496,14.5155,14.496,14.5057,37500.0
2012-12-10 12:25:00,14.89,14.89,14.85,14.85,52700.0,14.5057,14.5057,14.4667,14.4667,52700.0
2012-12-10 12:30:00,14.85,14.87,14.85,14.87,18400.0,14.4667,14.4862,14.4667,14.4862,18400.0
2012-12-10 12:35:00,14.87,14.87,14.86,14.87,5600.0,14.4862,14.4862,14.4765,14.4862,5600.0
2012-12-10 12:40:00,14.86,14.87,14.86,14.87,13400.0,14.4765,14.4862,14.4765,14.4862,13400.0
2012-12-10 12:45:00,14.86,14.86,14.83,14.83,28700.0,14.4765,14.4765,14.4473,14.4473,28700.0
2012-12-10 12:50:00,14.84,14.84,14.83,14.84,5300.0,14.457,14.457,14.4473,14.457,5300.0
2012-12-10 12:55:00,14.83,14.85,14.83,14.85,15100.0,14.4473,14.4667,14.4473,14.4667,15100.0
2012-12-10 13:00:00,14.85,14.85,14.84,14.85,10300.0,14.4667,14.4667,14.457,14.4667,10300.0
2012-12-10 13:05:00,14.85,14.85,14.81,14.81,30600.0,14.4667,14.4667,14.4278,14.4278,30600.0
2012-12-10 13:10:00,14.81,14.83,14.81,14.83,18200.0,14.4278,14.4473,14.4278,14.4473,18200.0
2012-12-10 13:15:00,14.83,14.84,14.82,14.84,94200.0,14.4473,14.457,14.4375,14.457,94200.0
2012-12-10 13:20:00,14.84,14.84,14.84,14.84,5600.0,14.457,14.457,14.457,14.457,5600.0
2012-12-10 13:25:00,14.84,14.85,14.83,14.85,44400.0,14.457,14.4667,14.4473,14.4667,44400.0
2012-12-10 13:30:00,14.85,14.9,14.84,14.9,53700.0,14.4667,14.5155,14.457,14.5155,53700.0
2012-12-10 13:35:00,14.9,14.9,14.88,14.89,16900.0,14.5155,14.5155,14.496,14.5057,16900.0
2012-12-10 13:40:00,14.88,14.89,14.88,14.89,9400.0,14.496,14.5057,14.496,14.5057,9400.0
2012-12-10 13:45:00,14.88,14.89,14.88,14.89,4900.0,14.496,14.5057,14.496,14.5057,4900.0
2012-12-10 13:50:00,14.88,14.89,14.87,14.88,12700.0,14.496,14.5057,14.4862,14.496,12700.0
2012-12-10 13:55:00,14.87,14.89,14.87,14.89,18400.0,14.4862,14.5057,14.4862,14.5057,18400.0
2012-12-10 14:00:00,14.89,14.89,14.88,14.89,6800.0,14.5057,14.5057,14.496,14.5057,6800.0
2012-12-10 14:05:00,14.88,14.89,14.88,14.89,5100.0,14.496,14.5057,14.496,14.5057,5100.0
2012-12-10 14:10:00,14.89,14.89,14.85,14.86,35600.0,14.5057,14.5057,14.4667,14.4765,35600.0
2012-12-10 14:15:00,14.85,14.87,14.85,14.87,13800.0,14.4667,14.4862,14.4667,14.4862,13800.0
2012-12-10 14:20:00,14.87,14.87,14.86,14.87,5900.0,14.4862,14.4862,14.4765,14.4862,5900.0
2012-12-10 14:25:00,14.87,14.87,14.86,14.87,14200.0,14.4862,14.4862,14.4765,14.4862,14200.0
2012-12-10 14:30:00,14.86,14.87,14.83,14.84,23600.0,14.4765,14.4862,14.4473,14.457,23600.0
2012-12-10 14:35:00,14.84,14.86,14.83,14.85,47000.0,14.457,14.4765,14.4473,14.4667,47000.0
2012-12-10 14:40:00,14.84,14.85,14.83,14.84,14100.0,14.457,14.4667,14.4473,14.457,14100.0
2012-12-10 14:45:00,14.84,14.84,14.83,14.84,6200.0,14.457,14.457,14.4473,14.457,6200.0
2012-12-10 14:50:00,14.83,14.84,14.83,14.84,13600.0,14.4473,14.457,14.4473,14.457,13600.0
2012-12-10 14:55:00,14.84,14.88,14.83,14.87,44800.0,14.457,14.496,14.4473,14.4862,44800.0
2012-12-10 15:00:00,14.88,14.89,14.85,14.86,45600.0,14.496,14.5057,14.4667,14.4765,45600.0
2012-12-10 15:05:00,14.85,14.86,14.84,14.85,19300.0,14.4667,14.4765,14.457,14.4667,19300.0
2012-12-10 15:10:00,14.84,14.88,14.84,14.88,40700.0,14.457,14.496,14.457,14.496,40700.0
2012-12-10 15:15:00,14.88,14.89,14.87,14.88,335200.0,14.496,14.5057,14.4862,14.496,335200.0
2012-12-10 15:20:00,14.88,14.88,14.87,14.87,17600.0,14.496,14.496,14.4862,14.4862,17600.0
2012-12-10 15:25:00,14.87,14.88,14.86,14.87,28300.0,14.4862,14.496,14.4765,14.4862,28300.0
2012-12-10 15:30:00,14.87,14.87,14.86,14.87,42800.0,14.4862,14.4862,14.4765,14.4862,42800.0
2012-12-10 15:35:00,14.87,14.87,14.86,14.86,43700.0,14.4862,14.4862,14.4765,14.4765,43700.0
2012-12-10 15:40:00,14.87,14.87,14.83,14.83,63800.0,14.4862,14.4862,14.4473,14.4473,63800.0
2012-12-10 15:45:00,14.84,14.87,14.84,14.85,94600.0,14.457,14.4862,14.457,14.4667,94600.0
2012-12-10 15:50:00,14.86,14.86,14.82,14.83,91000.0,14.4765,14.4765,14.4375,14.4473,91000.0
2012-12-10 15:55:00,14.83,14.83,14.81,14.83,149700.0,14.4473,14.4473,14.4278,14.4473,149700.0
2012-12-11 09:30:00,14.9,14.94,14.88,14.93,59100.0,14.5155,14.5544,14.496,14.5447,59100.0
2012-12-11 09:35:00,14.92,14.93,14.91,14.92,88900.0,14.5349,14.5447,14.5252,14.5349,88900.0
2012-12-11 09:40:00,14.93,14.93,14.89,14.9,158900.0,14.5447,14.5447,14.5057,14.5155,158900.0
2012-12-11 09:45:00,14.9,15.03,14.9,15.03,300000.0,14.5155,14.6421,14.5155,14.6421,300000.0
2012-12-11 09:50:00,15.03,15.07,15.02,15.07,281100.0,14.6421,14.6811,14.6324,14.6811,281100.0
2012-12-11 09:55:00,15.07,15.19,15.07,15.18,276000.0,14.6811,14.798,14.6811,14.7882,276000.0
2012-12-11 10:00:00,15.19,15.19,15.13,15.18,287100.0,14.798,14.798,14.7395,14.7882,287100.0
2012-12-11 10:05:00,15.19,15.2,15.18,15.19,104300.0,14.798,14.8077,14.7882,14.798,104300.0
2012-12-11 10:10:00,15.19,15.2,15.12,15.15,104000.0,14.798,14.8077,14.7298,14.759,104000.0
2012-12-11 10:15:00,15.15,15.2,15.14,15.2,78200.0,14.759,14.8077,14.7493,14.8077,78200.0
2012-12-11 10:20:00,15.2,15.2,15.17,15.18,26000.0,14.8077,14.8077,14.7785,14.7882,26000.0
2012-12-11 10:25:00,15.19,15.19,15.16,15.17,25700.0,14.798,14.798,14.7687,14.7785,25700.0
2012-12-11 10:30:00,15.17,15.19,15.16,15.19,32200.0,14.7785,14.798,14.7687,14.798,32200.0
2012-12-11 10:35:00,15.19,15.19,15.18,15.19,28600.0,14.798,14.798,14.7882,14.798,28600.0
2012-12-11 10:40:00,15.19,15.21,15.18,15.19,52500.0,14.798,14.8175,14.7882,14.798,52500.0
2012-12-11 10:45:00,15.19,15.21,15.18,15.21,60300.0,14.798,14.8175,14.7882,14.8175,60300.0
2012-12-11 10:50:00,15.21,15.21,15.18,15.18,201400.0,14.8175,14.8175,14.7882,14.7882,201400.0
2012-12-11 10:55:00,15.18,15.18,15.13,15.16,134100.0,14.7882,14.7882,14.7395,14.7687,134100.0
2012-12-11 11:00:00,15.16,15.18,15.13,15.15,298200.0,14.7687,14.7882,14.7395,14.759,298200.0
2012-12-11 11:05:00,15.15,15.16,15.14,15.15,81500.0,14.759,14.7687,14.7493,14.759,81500.0
2012-12-11 11:10:00,15.15,15.15,15.12,15.13,406900.0,14.759,14.759,14.7298,14.7395,406900.0
2012-12-11 11:15:00,15.13,15.15,15.12,15.13,204600.0,14.7395,14.759,14.7298,14.7395,204600.0
2012-12-11 11:20:00,15.13,15.2,15.13,15.2,126200.0,14.7395,14.8077,14.7395,14.8077,126200.0
2012-12-11 11:25:00,15.2,15.21,15.15,15.15,59900.0,14.8077,14.8175,14.759,14.759,59900.0
2012-12-11 11:30:00,15.16,15.16,15.14,15.14,85900.0,14.7687,14.7687,14.7493,14.7493,85900.0
2012-12-11 11:35:00,15.15,15.15,15.11,15.11,73100.0,14.759,14.759,14.72,14.72,73100.0
2012-12-11 11:40:00,15.12,15.12,15.1,15.11,47700.0,14.7298,14.7298,14.7103,14.72,47700.0
2012-12-11 11:45:00,15.11,15.14,15.11,15.11,69200.0,14.72,14.7493,14.72,14.72,69200.0
2012-12-11 11:50:00,15.12,15.12,15.1,15.1,14200.0,14.7298,14.7298,14.7103,14.7103,14200.0
2012-12-11 11:55:00,15.11,15.13,15.1,15.13,32800.0,14.72,14.7395,14.7103,14.7395,32800.0
2012-12-11 12:00:00,15.13,15.13,15.09,15.13,80100.0,14.7395,14.7395,14.7006,14.7395,80100.0
2012-12-11 12:05:00,15.13,15.15,15.12,15.14,38700.0,14.7395,14.759,14.7298,14.7493,38700.0
2012-12-11 12:10:00,15.15,15.15,15.12,15.12,20300.0,14.759,14.759,14.7298,14.7298,20300.0
2012-12-11 12:15:00,15.12,15.13,15.1,15.1,12200.0,14.7298,14.7395,14.7103,14.7103,12200.0
2012-12-11 12:20:00,15.11,15.13,15.1,15.13,33900.0,14.72,14.7395,14.7103,14.7395,33900.0
2012-12-11 12:25:00,15.13,15.15,15.13,15.14,23800.0,14.7395,14.759,14.7395,14.7493,23800.0
2012-12-11 12:30:00,15.14,15.14,15.13,15.14,8200.0,14.7493,14.7493,14.7395,14.7493,8200.0
2012-12-11 12:35:00,15.14,15.16,15.12,15.16,60200.0,14.7493,14.7687,14.7298,14.7687,60200.0
2012-12-11 12:40:00,15.16,15.2,15.15,15.19,203500.0,14.7687,14.8077,14.759,14.798,203500.0
2012-12-11 12:45:00,15.2,15.21,15.19,15.19,12900.0,14.8077,14.8175,14.798,14.798,12900.0
2012-12-11 12:50:00,15.19,15.2,15.18,15.18,70800.0,14.798,14.8077,14.7882,14.7882,70800.0
2012-12-11 12:55:00,15.18,15.19,15.16,15.17,310800.0,14.7882,14.798,14.7687,14.7785,310800.0
2012-12-11 13:00:00,15.17,15.17,15.11,15.11,87600.0,14.7785,14.7785,14.72,14.72,87600.0
2012-12-11 13:05:00,15.11,15.12,15.08,15.12,38500.0,14.72,14.7298,14.6908,14.7298,38500.0
2012-12-11 13:10:00,15.12,15.15,15.12,15.15,70800.0,14.7298,14.759,14.7298,14.759,70800.0
2012-12-11 13:15:00,15.15,15.16,15.14,15.15,60800.0,14.759,14.7687,14.7493,14.759,60800.0
2012-12-11 13:20:00,15.15,15.16,15.14,15.15,143600.0,14.759,14.7687,14.7493,14.759,143600.0
2012-12-11 13:25:00,15.15,15.16,15.15,15.15,62300.0,14.759,14.7687,14.759,14.759,62300.0
2012-12-11 13:30:00,15.15,15.16,15.14,15.14,52700.0,14.759,14.7687,14.7493,14.7493,52700.0
2012-12-11 13:35:00,15.14,15.15,15.14,15.14,23500.0,14.7493,14.759,14.7493,14.7493,23500.0
2012-12-11 13:40:00,15.15,15.16,15.14,15.15,514600.0,14.759,14.7687,14.7493,14.759,514600.0
2012-12-11 13:45:00,15.15,15.16,15.14,15.15,79000.0,14.759,14.7687,14.7493,14.759,79000.0
2012-12-11 13:50:00,15.16,15.17,15.15,15.15,130200.0,14.7687,14.7785,14.759,14.759,130200.0
2012-12-11 13:55:00,15.15,15.16,15.15,15.15,31900.0,14.759,14.7687,14.759,14.759,31900.0
2012-12-11 14:00:00,15.15,15.18,15.15,15.18,56900.0,14.759,14.7882,14.759,14.7882,56900.0
2012-12-11 14:05:00,15.17,15.18,15.16,15.16,13300.0,14.7785,14.7882,14.7687,14.7687,13300.0
2012-12-11 14:10:00,15.16,15.17,15.16,15.16,31500.0,14.7687,14.7785,14.7687,14.7687,31500.0
2012-12-11 14:15:00,15.17,15.2,15.17,15.19,121500.0,14.7785,14.8077,14.7785,14.798,121500.0
2012-12-11 14:20:00,15.19,15.2,15.17,15.17,39400.0,14.798,14.8077,14.7785,14.7785,39400.0
2012-12-11 14:25:00,15.17,15.18,15.16,15.16,24900.0,14.7785,14.7882,14.7687,14.7687,24900.0
2012-12-11 14:30:00,15.16,15.16,15.15,15.15,26200.0,14.7687,14.7687,14.759,14.759,26200.0
2012-12-11 14:35:00,15.16,15.16,15.12,15.14,83500.0,14.7687,14.7687,14.7298,14.7493,83500.0
2012-12-11 14:40:00,15.14,15.14,15.14,15.14,25800.0,14.7493,14.7493,14.7493,14.7493,25800.0
2012-12-11 14:45:00,15.13,15.14,15.13,15.14,44600.0,14.7395,14.7493,14.7395,14.7493,44600.0
2012-12-11 14:50:00,15.13,15.16,15.12,15.16,97800.0,14.7395,14.7687,14.7298,14.7687,97800.0
2012-12-11 14:55:00,15.16,15.16,15.14,15.15,31800.0,14.7687,14.7687,14.7493,14.759,31800.0
2012-12-11 15:00:00,15.15,15.16,15.13,15.14,118600.0,14.759,14.7687,14.7395,14.7493,118600.0
2012-12-11 15:05:00,15.13,15.14,15.13,15.13,59300.0,14.7395,14.7493,14.7395,14.7395,59300.0
2012-12-11 15:10:00,15.13,15.14,15.11,15.12,73100.0,14.7395,14.7493,14.72,14.7298,73100.0
2012-12-11 15:15:00,15.12,15.13,15.09,15.1,90900.0,14.7298,14.7395,14.7006,14.7103,90900.0
2012-12-11 15:20:00,15.1,15.11,15.08,15.11,111300.0,14.7103,14.72,14.6908,14.72,111300.0
2012-12-11 15:25:00,15.11,15.14,15.1,15.14,198400.0,14.72,14.7493,14.7103,14.7493,198400.0
2012-12-11 15:30:00,15.14,15.14,15.13,15.14,81900.0,14.7493,14.7493,14.7395,14.7493,81900.0
2012-12-11 15:35:00,15.13,15.14,15.12,15.13,96900.0,14.7395,14.7493,14.7298,14.7395,96900.0
2012-12-11 15:40:00,15.13,15.14,15.11,15.13,80500.0,14.7395,14.7493,14.72,14.7395,80500.0
2012-12-11 15:45:00,15.13,15.13,15.1,15.1,153200.0,14.7395,14.7395,14.7103,14.7103,153200.0
2012-12-11 15:50:00,15.11,15.13,15.1,15.1,317500.0,14.72,14.7395,14.7103,14.7103,317500.0
2012-12-11 15:55:00,15.1,15.16,15.1,15.16,728000.0,14.7103,14.7687,14.7103,14.7687,728000.0
2012-12-12 09:30:00,15.17,15.24,15.17,15.24,72200.0,14.7785,14.8467,14.7785,14.8467,72200.0
2012-12-12 09:35:00,15.24,15.37,15.24,15.35,120800.0,14.8467,14.9733,14.8467,14.9538,120800.0
2012-12-12 09:40:00,15.36,15.41,15.36,15.41,59100.0,14.9636,15.0123,14.9636,15.0123,59100.0
2012-12-12 09:45:00,15.4,15.41,15.37,15.39,74100.0,15.0026,15.0123,14.9733,14.9928,74100.0
2012-12-12 09:50:00,15.38,15.39,15.34,15.39,249000.0,14.9831,14.9928,14.9441,14.9928,249000.0
2012-12-12 09:55:00,15.38,15.38,15.35,15.35,37200.0,14.9831,14.9831,14.9538,14.9538,37200.0
2012-12-12 10:00:00,15.35,15.4,15.34,15.37,188100.0,14.9538,15.0026,14.9441,14.9733,188100.0
2012-12-12 10:05:00,15.37,15.37,15.34,15.35,34800.0,14.9733,14.9733,14.9441,14.9538,34800.0
2012-12-12 10:10:00,15.34,15.35,15.32,15.35,40200.0,14.9441,14.9538,14.9246,14.9538,40200.0
2012-12-12 10:15:00,15.35,15.36,15.33,15.35,46800.0,14.9538,14.9636,14.9344,14.9538,46800.0
2012-12-12 10:20:00,15.35,15.36,15.35,15.36,11000.0,14.9538,14.9636,14.9538,14.9636,11000.0
2012-12-12 10:25:00,15.36,15.36,15.35,15.36,42000.0,14.9636,14.9636,14.9538,14.9636,42000.0
2012-12-12 10:30:00,15.36,15.36,15.34,15.35,32900.0,14.9636,14.9636,14.9441,14.9538,32900.0
2012-12-12 10:35:00,15.35,15.35,15.3,15.3,55700.0,14.9538,14.9538,14.9051,14.9051,55700.0
2012-12-12 10:40:00,15.31,15.32,15.3,15.31,42500.0,14.9149,14.9246,14.9051,14.9149,42500.0
2012-12-12 10:45:00,15.31,15.32,15.29,15.31,31300.0,14.9149,14.9246,14.8954,14.9149,31300.0
2012-12-12 10:50:00,15.3,15.33,15.29,15.33,49500.0,14.9051,14.9344,14.8954,14.9344,49500.0
2012-12-12 10:55:00,15.33,15.35,15.31,15.35,59100.0,14.9344,14.9538,14.9149,14.9538,59100.0
2012-12-12 11:00:00,15.34,15.36,15.34,15.35,86400.0,14.9441,14.9636,14.9441,14.9538,86400.0
2012-12-12 11:05:00,15.35,15.35,15.34,15.34,31800.0,14.9538,14.9538,14.9441,14.9441,31800.0
2012-12-12 11:10:00,15.34,15.35,15.32,15.32,61000.0,14.9441,14.9538,14.9246,14.9246,61000.0
2012-12-12 11:15:00,15.32,15.33,15.31,15.31,26600.0,14.9246,14.9344,14.9149,14.9149,26600.0
2012-12-12 11:20:00,15.31,15.32,15.26,15.26,30100.0,14.9149,14.9246,14.8662,14.8662,30100.0
2012-12-12 11:25:00,15.26,15.26,15.23,15.26,52400.0,14.8662,14.8662,14.8369,14.8662,52400.0
2012-12-12 11:30:00,15.26,15.26,15.23,15.25,75600.0,14.8662,14.8662,14.8369,14.8564,75600.0
2012-12-12 11:35:00,15.25,15.27,15.24,15.27,31300.0,14.8564,14.8759,14.8467,14.8759,31300.0
2012-12-12 11:40:00,15.27,15.3,15.27,15.3,24800.0,14.8759,14.9051,14.8759,14.9051,24800.0
2012-12-12 11:45:00,15.3,15.3,15.28,15.29,30600.0,14.9051,14.9051,14.8856,14.8954,30600.0
2012-12-12 11:50:00,15.29,15.29,15.27,15.27,26800.0,14.8954,14.8954,14.8759,14.8759,26800.0
2012-12-12 11:55:00,15.27,15.28,15.26,15.26,42600.0,14.8759,14.8856,14.8662,14.8662,42600.0
2012-12-12 12:00:00,15.26,15.27,15.26,15.27,18300.0,14.8662,14.8759,14.8662,14.8759,18300.0
2012-12-12 12:05:00,15.27,15.29,15.26,15.29,29700.0,14.8759,14.8954,14.8662,14.8954,29700.0
2012-12-12 12:10:00,15.29,15.29,15.28,15.29,34600.0,14.8954,14.8954,14.8856,14.8954,34600.0
2012-12-12 12:15:00,15.28,15.29,15.27,15.28,19000.0,14.8856,14.8954,14.8759,14.8856,19000.0
2012-12-12 12:20:00,15.28,15.28,15.27,15.28,7800.0,14.8856,14.8856,14.8759,14.8856,7800.0
2012-12-12 12:25:00,15.28,15.3,15.27,15.29,23300.0,14.8856,14.9051,14.8759,14.8954,23300.0
2012-12-12 12:30:00,15.29,15.35,15.26,15.29,98300.0,14.8954,14.9538,14.8662,14.8954,98300.0
2012-12-12 12:35:00,15.29,15.31,15.27,15.3,59200.0,14.8954,14.9149,14.8759,14.9051,59200.0
2012-12-12 12:40:00,15.31,15.31,15.28,15.3,46300.0,14.9149,14.9149,14.8856,14.9051,46300.0
2012-12-12 12:45:00,15.3,15.34,15.3,15.32,30100.0,14.9051,14.9441,14.9051,14.9246,30100.0
2012-12-12 12:50:00,15.32,15.36,15.32,15.35,43000.0,14.9246,14.9636,14.9246,14.9538,43000.0
2012-12-12 12:55:00,15.35,15.36,15.33,15.34,47800.0,14.9538,14.9636,14.9344,14.9441,47800.0
2012-12-12 13:00:00,15.34,15.35,15.32,15.33,42300.0,14.9441,14.9538,14.9246,14.9344,42300.0
2012-12-12 13:05:00,15.32,15.33,15.3,15.31,24200.0,14.9246,14.9344,14.9051,14.9149,24200.0
2012-12-12 13:10:00,15.31,15.31,15.24,15.26,67000.0,14.9149,14.9149,14.8467,14.8662,67000.0
2012-12-12 13:15:00,15.26,15.28,15.26,15.28,136200.0,14.8662,14.8856,14.8662,14.8856,136200.0
2012-12-12 13:20:00,15.28,15.33,15.28,15.33,44100.0,14.8856,14.9344,14.8856,14.9344,44100.0
2012-12-12 13:25:00,15.32,15.33,15.32,15.32,43900.0,14.9246,14.9344,14.9246,14.9246,43900.0
2012-12-12 13:30:00,15.33,15.34,15.32,15.32,29400.0,14.9344,14.9441,14.9246,14.9246,29400.0
2012-12-12 13:35:00,15.32,15.33,15.32,15.33,6100.0,14.9246,14.9344,14.9246,14.9344,6100.0
2012-12-12 13:40:00,15.33,15.34,15.33,15.34,15800.0,14.9344,14.9441,14.9344,14.9441,15800.0
2012-12-12 13:45:00,15.33,15.34,15.33,15.33,8300.0,14.9344,14.9441,14.9344,14.9344,8300.0
2012-12-12 13:50:00,15.33,15.34,15.31,15.32,34900.0,14.9344,14.9441,14.9149,14.9246,34900.0
2012-12-12 13:55:00,15.32,15.33,15.31,15.32,20600.0,14.9246,14.9344,14.9149,14.9246,20600.0
2012-12-12 14:00:00,15.32,15.32,15.3,15.31,8900.0,14.9246,14.9246,14.9051,14.9149,8900.0
2012-12-12 14:05:00,15.3,15.31,15.3,15.3,54600.0,14.9051,14.9149,14.9051,14.9051,54600.0
2012-12-12 14:10:00,15.31,15.32,15.3,15.32,44700.0,14.9149,14.9246,14.9051,14.9246,44700.0
2012-12-12 14:15:00,15.32,15.32,15.28,15.29,60400.0,14.9246,14.9246,14.8856,14.8954,60400.0
2012-12-12 14:20:00,15.29,15.3,15.28,15.29,208400.0,14.8954,14.9051,14.8856,14.8954,208400.0
2012-12-12 14:25:00,15.28,15.29,15.26,15.29,73400.0,14.8856,14.8954,14.8662,14.8954,73400.0
2012-12-12 14:30:00,15.29,15.29,15.28,15.28,51900.0,14.8954,14.8954,14.8856,14.8856,51900.0
2012-12-12 14:35:00,15.28,15.32,15.28,15.32,41400.0,14.8856,14.9246,14.8856,14.9246,41400.0
2012-12-12 14:40:00,15.32,15.32,15.3,15.31,57700.0,14.9246,14.9246,14.9051,14.9149,57700.0
2012-12-12 14:45:00,15.32,15.34,15.31,15.32,23900.0,14.9246,14.9441,14.9149,14.9246,23900.0
2012-12-12 14:50:00,15.32,15.32,15.29,15.29,18700.0,14.9246,14.9246,14.8954,14.8954,18700.0
2012-12-12 14:55:00,15.29,15.3,15.28,15.29,83900.0,14.8954,14.9051,14.8856,14.8954,83900.0
2012-12-12 15:00:00,15.29,15.3,15.27,15.3,138000.0,14.8954,14.9051,14.8759,14.9051,138000.0
2012-12-12 15:05:00,15.3,15.32,15.3,15.31,20700.0,14.9051,14.9246,14.9051,14.9149,20700.0
2012-12-12 15:10:00,15.32,15.32,15.29,15.3,58400.0,14.9246,14.9246,14.8954,14.9051,58400.0
2012-12-12 15:15:00,15.3,15.31,15.29,15.31,23600.0,14.9051,14.9149,14.8954,14.9149,23600.0
2012-12-12 15:20:00,15.31,15.31,15.28,15.29,74800.0,14.9149,14.9149,14.8856,14.8954,74800.0
2012-12-12 15:25:00,15.29,15.31,15.28,15.3,150600.0,14.8954,14.9149,14.8856,14.9051,150600.0
2012-12-12 15:30:00,15.3,15.33,15.3,15.31,112200.0,14.9051,14.9344,14.9051,14.9149,112200.0
2012-12-12 15:35:00,15.31,15.32,15.3,15.31,289600.0,14.9149,14.9246,14.9051,14.9149,289600.0
2012-12-12 15:40:00,15.31,15.32,15.3,15.32,73800.0,14.9149,14.9246,14.9051,14.9246,73800.0
2012-12-12 15:45:00,15.32,15.33,15.31,15.33,256400.0,14.9246,14.9344,14.9149,14.9344,256400.0
2012-12-12 15:50:00,15.33,15.36,15.32,15.35,113100.0,14.9344,14.9636,14.9246,14.9538,113100.0
2012-12-12 15:55:00,15.35,15.37,15.34,15.36,246300.0,14.9538,14.9733,14.9441,14.9636,246300.0
2012-12-13 09:30:00,15.36,15.37,15.25,15.34,25400.0,14.9636,14.9733,14.8564,14.9441,25400.0
2012-12-13 09:35:00,15.34,15.38,15.34,15.34,19700.0,14.9441,14.9831,14.9441,14.9441,19700.0
2012-12-13 09:40:00,15.35,15.35,15.31,15.32,74300.0,14.9538,14.9538,14.9149,14.9246,74300.0
2012-12-13 09:45:00,15.31,15.34,15.31,15.33,14600.0,14.9149,14.9441,14.9149,14.9344,14600.0
2012-12-13 09:50:00,15.33,15.35,15.33,15.35,9900.0,14.9344,14.9538,14.9344,14.9538,9900.0
2012-12-13 09:55:00,15.34,15.35,15.33,15.34,13300.0,14.9441,14.9538,14.9344,14.9441,13300.0
2012-12-13 10:00:00,15.34,15.34,15.32,15.33,15500.0,14.9441,14.9441,14.9246,14.9344,15500.0
2012-12-13 10:05:00,15.33,15.34,15.32,15.32,4100.0,14.9344,14.9441,14.9246,14.9246,4100.0
2012-12-13 10:10:00,15.32,15.38,15.32,15.37,39100.0,14.9246,14.9831,14.9246,14.9733,39100.0
2012-12-13 10:15:00,15.38,15.42,15.38,15.42,31700.0,14.9831,15.022,14.9831,15.022,31700.0
2012-12-13 10:20:00,15.42,15.46,15.42,15.44,22300.0,15.022,15.061,15.022,15.0415,22300.0
2012-12-13 10:25:00,15.44,15.45,15.43,15.44,18000.0,15.0415,15.0513,15.0318,15.0415,18000.0
2012-12-13 10:30:00,15.44,15.46,15.43,15.44,18500.0,15.0415,15.061,15.0318,15.0415,18500.0
2012-12-13 10:35:00,15.43,15.44,15.42,15.43,8700.0,15.0318,15.0415,15.022,15.0318,8700.0
2012-12-13 10:40:00,15.43,15.43,15.4,15.43,27300.0,15.0318,15.0318,15.0026,15.0318,27300.0
2012-12-13 10:45:00,15.43,15.45,15.43,15.45,38700.0,15.0318,15.0513,15.0318,15.0513,38700.0
2012-12-13 10:50:00,15.46,15.47,15.43,15.45,34300.0,15.061,15.0707,15.0318,15.0513,34300.0
2012-12-13 10:55:00,15.45,15.45,15.42,15.43,23300.0,15.0513,15.0513,15.022,15.0318,23300.0
2012-12-13 11:00:00,15.44,15.46,15.44,15.44,9700.0,15.0415,15.061,15.0415,15.0415,9700.0
2012-12-13 11:05:00,15.45,15.45,15.42,15.42,12700.0,15.0513,15.0513,15.022,15.022,12700.0
2012-12-13 11:10:00,15.42,15.42,15.37,15.37,32600.0,15.022,15.022,14.9733,14.9733,32600.0
2012-12-13 11:15:00,15.37,15.38,15.32,15.37,70700.0,14.9733,14.9831,14.9246,14.9733,70700.0
2012-12-13 11:20:00,15.37,15.39,15.36,15.39,70800.0,14.9733,14.9928,14.9636,14.9928,70800.0
2012-12-13 11:25:00,15.39,15.39,15.35,15.37,56700.0,14.9928,14.9928,14.9538,14.9733,56700.0
2012-12-13 11:30:00,15.36,15.37,15.33,15.34,35700.0,14.9636,14.9733,14.9344,14.9441,35700.0
2012-12-13 11:35:00,15.34,15.38,15.34,15.34,23300.0,14.9441,14.9831,14.9441,14.9441,23300.0
2012-12-13 11:40:00,15.34,15.35,15.31,15.31,12500.0,14.9441,14.9538,14.9149,14.9149,12500.0
2012-12-13 11:45:00,15.31,15.32,15.29,15.29,13400.0,14.9149,14.9246,14.8954,14.8954,13400.0
2012-12-13 11:50:00,15.29,15.34,15.29,15.33,65600.0,14.8954,14.9441,14.8954,14.9344,65600.0
2012-12-13 11:55:00,15.32,15.34,15.32,15.33,26100.0,14.9246,14.9441,14.9246,14.9344,26100.0
2012-12-13 12:00:00,15.34,15.34,15.33,15.33,25000.0,14.9441,14.9441,14.9344,14.9344,25000.0
2012-12-13 12:05:00,15.33,15.35,15.33,15.34,95200.0,14.9344,14.9538,14.9344,14.9441,95200.0
2012-12-13 12:10:00,15.34,15.34,15.29,15.3,21700.0,14.9441,14.9441,14.8954,14.9051,21700.0
2012-12-13 12:15:00,15.3,15.31,15.27,15.27,12700.0,14.9051,14.9149,14.8759,14.8759,12700.0
2012-12-13 12:20:00,15.27,15.29,15.26,15.28,31600.0,14.8759,14.8954,14.8662,14.8856,31600.0
2012-12-13 12:25:00,15.28,15.29,15.23,15.25,36900.0,14.8856,14.8954,14.8369,14.8564,36900.0
2012-12-13 12:30:00,15.24,15.25,15.22,15.24,30100.0,14.8467,14.8564,14.8272,14.8467,30100.0
2012-12-13 12:35:00,15.23,15.24,15.23,15.24,18500.0,14.8369,14.8467,14.8369,14.8467,18500.0
2012-12-13 12:40:00,15.24,15.26,15.23,15.26,65300.0,14.8467,14.8662,14.8369,14.8662,65300.0
2012-12-13 12:45:00,15.25,15.27,15.25,15.27,20000.0,14.8564,14.8759,14.8564,14.8759,20000.0
2012-12-13 12:50:00,15.26,15.27,15.26,15.27,4900.0,14.8662,14.8759,14.8662,14.8759,4900.0
2012-12-13 12:55:00,15.27,15.28,15.26,15.27,101300.0,14.8759,14.8856,14.8662,14.8759,101300.0
2012-12-13 13:00:00,15.26,15.27,15.24,15.25,28000.0,14.8662,14.8759,14.8467,14.8564,28000.0
2012-12-13 13:05:00,15.25,15.25,15.24,15.25,26700.0,14.8564,14.8564,14.8467,14.8564,26700.0
2012-12-13 13:10:00,15.25,15.26,15.24,15.24,43400.0,14.8564,14.8662,14.8467,14.8467,43400.0
2012-12-13 13:15:00,15.25,15.26,15.24,15.25,65300.0,14.8564,14.8662,14.8467,14.8564,65300.0
2012-12-13 13:20:00,15.24,15.27,15.24,15.26,19200.0,14.8467,14.8759,14.8467,14.8662,19200.0
2012-12-13 13:25:00,15.25,15.27,15.25,15.27,25100.0,14.8564,14.8759,14.8564,14.8759,25100.0
2012-12-13 13:30:00,15.27,15.27,15.25,15.25,6400.0,14.8759,14.8759,14.8564,14.8564,6400.0
2012-12-13 13:35:00,15.25,15.26,15.24,15.24,15400.0,14.8564,14.8662,14.8467,14.8467,15400.0
2012-12-13 13:40:00,15.24,15.25,15.24,15.25,8600.0,14.8467,14.8564,14.8467,14.8564,8600.0
2012-12-13 13:45:00,15.24,15.26,15.24,15.24,36700.0,14.8467,14.8662,14.8467,14.8467,36700.0
2012-12-13 13:50:00,15.25,15.25,15.22,15.23,20100.0,14.8564,14.8564,14.8272,14.8369,20100.0
2012-12-13 13:55:00,15.24,15.26,15.23,15.25,14800.0,14.8467,14.8662,14.8369,14.8564,14800.0
2012-12-13 14:00:00,15.25,15.26,15.24,15.24,33900.0,14.8564,14.8662,14.8467,14.8467,33900.0
2012-12-13 14:05:00,15.25,15.25,15.22,15.22,22300.0,14.8564,14.8564,14.8272,14.8272,22300.0
2012-12-13 14:10:00,15.22,15.23,15.21,15.22,21000.0,14.8272,14.8369,14.8175,14.8272,21000.0
2012-12-13 14:15:00,15.21,15.23,15.21,15.22,42100.0,14.8175,14.8369,14.8175,14.8272,42100.0
2012-12-13 14:20:00,15.23,15.24,15.22,15.23,44700.0,14.8369,14.8467,14.8272,14.8369,44700.0
2012-12-13 14:25:00,15.23,15.24,15.23,15.24,27400.0,14.8369,14.8467,14.8369,14.8467,27400.0
2012-12-13 14:30:00,15.23,15.25,15.23,15.25,21900.0,14.8369,14.8564,14.8369,14.8564,21900.0
2012-12-13 14:35:00,15.25,15.26,15.23,15.24,29900.0,14.8564,14.8662,14.8369,14.8467,29900.0
2012-12-13 14:40:00,15.24,15.25,15.24,15.25,4000.0,14.8467,14.8564,14.8467,14.8564,4000.0
2012-12-13 14:45:00,15.24,15.24,15.23,15.24,31200.0,14.8467,14.8467,14.8369,14.8467,31200.0
2012-12-13 14:50:00,15.24,15.26,15.24,15.25,25500.0,14.8467,14.8662,14.8467,14.8564,25500.0
2012-12-13 14:55:00,15.24,15.25,15.23,15.25,17700.0,14.8467,14.8564,14.8369,14.8564,17700.0
2012-12-13 15:00:00,15.25,15.25,15.23,15.23,80700.0,14.8564,14.8564,14.8369,14.8369,80700.0
2012-12-13 15:05:00,15.23,15.24,15.22,15.22,71700.0,14.8369,14.8467,14.8272,14.8272,71700.0
2012-12-13 15:10:00,15.23,15.23,15.19,15.22,82800.0,14.8369,14.8369,14.798,14.8272,82800.0
2012-12-13 15:15:00,15.21,15.21,15.18,15.2,61300.0,14.8175,14.8175,14.7882,14.8077,61300.0
2012-12-13 15:20:00,15.2,15.2,15.19,15.2,10900.0,14.8077,14.8077,14.798,14.8077,10900.0
2012-12-13 15:25:00,15.19,15.2,15.19,15.2,32500.0,14.798,14.8077,14.798,14.8077,32500.0
2012-12-13 15:30:00,15.2,15.21,15.18,15.21,87700.0,14.8077,14.8175,14.7882,14.8175,87700.0
2012-12-13 15:35:00,15.2,15.28,15.2,15.26,103200.0,14.8077,14.8856,14.8077,14.8662,103200.0
2012-12-13 15:40:00,15.27,15.3,15.26,15.29,36800.0,14.8759,14.9051,14.8662,14.8954,36800.0
2012-12-13 15:45:00,15.28,15.29,15.25,15.26,45000.0,14.8856,14.8954,14.8564,14.8662,45000.0
2012-12-13 15:50:00,15.25,15.28,15.24,15.27,76100.0,14.8564,14.8856,14.8467,14.8759,76100.0
2012-12-13 15:55:00,15.27,15.28,15.23,15.24,108600.0,14.8759,14.8856,14.8369,14.8467,108600.0
2012-12-14 09:30:00,15.16,15.18,15.09,15.1,34000.0,14.7687,14.7882,14.7006,14.7103,34000.0
2012-12-14 09:35:00,15.1,15.23,15.09,15.2,45300.0,14.7103,14.8369,14.7006,14.8077,45300.0
2012-12-14 09:40:00,15.2,15.3,15.15,15.3,106400.0,14.8077,14.9051,14.759,14.9051,106400.0
2012-12-14 09:45:00,15.3,15.35,15.28,15.28,26200.0,14.9051,14.9538,14.8856,14.8856,26200.0
2012-12-14 09:50:00,15.29,15.3,15.26,15.27,14900.0,14.8954,14.9051,14.8662,14.8759,14900.0
2012-12-14 09:55:00,15.27,15.27,15.24,15.24,13600.0,14.8759,14.8759,14.8467,14.8467,13600.0
2012-12-14 10:00:00,15.24,15.27,15.22,15.27,27200.0,14.8467,14.8759,14.8272,14.8759,27200.0
2012-12-14 10:05:00,15.28,15.28,15.24,15.25,16600.0,14.8856,14.8856,14.8467,14.8564,16600.0
2012-12-14 10:10:00,15.24,15.26,15.2,15.23,25800.0,14.8467,14.8662,14.8077,14.8369,25800.0
2012-12-14 10:15:00,15.23,15.24,15.22,15.23,22400.0,14.8369,14.8467,14.8272,14.8369,22400.0
2012-12-14 10:20:00,15.24,15.24,15.21,15.23,96000.0,14.8467,14.8467,14.8175,14.8369,96000.0
2012-12-14 10:25:00,15.22,15.23,15.21,15.23,49700.0,14.8272,14.8369,14.8175,14.8369,49700.0
2012-12-14 10:30:00,15.24,15.26,15.23,15.24,22700.0,14.8467,14.8662,14.8369,14.8467,22700.0
2012-12-14 10:35:00,15.24,15.25,15.2,15.22,184500.0,14.8467,14.8564,14.8077,14.8272,184500.0
2012-12-14 10:40:00,15.23,15.23,15.21,15.23,16900.0,14.8369,14.8369,14.8175,14.8369,16900.0
2012-12-14 10:45:00,15.24,15.29,15.24,15.29,39100.0,14.8467,14.8954,14.8467,14.8954,39100.0
2012-12-14 10:50:00,15.29,15.31,15.29,15.29,22200.0,14.8954,14.9149,14.8954,14.8954,22200.0
2012-12-14 10:55:00,15.3,15.3,15.29,15.29,12000.0,14.9051,14.9051,14.8954,14.8954,12000.0
2012-12-14 11:00:00,15.3,15.3,15.28,15.28,31500.0,14.9051,14.9051,14.8856,14.8856,31500.0
2012-12-14 11:05:00,15.28,15.28,15.26,15.26,24300.0,14.8856,14.8856,14.8662,14.8662,24300.0
2012-12-14 11:10:00,15.26,15.29,15.26,15.26,58400.0,14.8662,14.8954,14.8662,14.8662,58400.0
2012-12-14 11:15:00,15.26,15.27,15.24,15.24,87500.0,14.8662,14.8759,14.8467,14.8467,87500.0
2012-12-14 11:20:00,15.24,15.27,15.23,15.24,46200.0,14.8467,14.8759,14.8369,14.8467,46200.0
2012-12-14 11:25:00,15.25,15.26,15.24,15.25,99800.0,14.8564,14.8662,14.8467,14.8564,99800.0
2012-12-14 11:30:00,15.24,15.26,15.23,15.25,40600.0,14.8467,14.8662,14.8369,14.8564,40600.0
2012-12-14 11:35:00,15.26,15.26,15.24,15.25,38000.0,14.8662,14.8662,14.8467,14.8564,38000.0
2012-12-14 11:40:00,15.26,15.29,15.26,15.29,16200.0,14.8662,14.8954,14.8662,14.8954,16200.0
2012-12-14 11:45:00,15.29,15.3,15.27,15.28,13300.0,14.8954,14.9051,14.8759,14.8856,13300.0
2012-12-14 11:50:00,15.27,15.28,15.26,15.27,5000.0,14.8759,14.8856,14.8662,14.8759,5000.0
2012-12-14 11:55:00,15.26,15.28,15.26,15.27,15300.0,14.8662,14.8856,14.8662,14.8759,15300.0
2012-12-14 12:00:00,15.28,15.32,15.28,15.3,21600.0,14.8856,14.9246,14.8856,14.9051,21600.0
2012-12-14 12:05:00,15.31,15.35,15.31,15.35,12900.0,14.9149,14.9538,14.9149,14.9538,12900.0
2012-12-14 12:10:00,15.35,15.35,15.34,15.35,3600.0,14.9538,14.9538,14.9441,14.9538,3600.0
2012-12-14 12:15:00,15.35,15.37,15.34,15.36,32100.0,14.9538,14.9733,14.9441,14.9636,32100.0
2012-12-14 12:20:00,15.35,15.38,15.35,15.36,34300.0,14.9538,14.9831,14.9538,14.9636,34300.0
2012-12-14 12:25:00,15.36,15.39,15.36,15.39,15800.0,14.9636,14.9928,14.9636,14.9928,15800.0
2012-12-14 12:30:00,15.39,15.4,15.38,15.39,11000.0,14.9928,15.0026,14.9831,14.9928,11000.0
2012-12-14 12:35:00,15.38,15.4,15.38,15.38,14000.0,14.9831,15.0026,14.9831,14.9831,14000.0
2012-12-14 12:40:00,15.38,15.41,15.38,15.4,11300.0,14.9831,15.0123,14.9831,15.0026,11300.0
2012-12-14 12:45:00,15.39,15.41,15.39,15.4,9700.0,14.9928,15.0123,14.9928,15.0026,9700.0
2012-12-14 12:50:00,15.4,15.41,15.39,15.39,18300.0,15.0026,15.0123,14.9928,14.9928,18300.0
2012-12-14 12:55:00,15.39,15.4,15.38,15.4,25100.0,14.9928,15.0026,14.9831,15.0026,25100.0
2012-12-14 13:00:00,15.4,15.4,15.39,15.4,2200.0,15.0026,15.0026,14.9928,15.0026,2200.0
2012-12-14 13:05:00,15.39,15.4,15.39,15.4,7700.0,14.9928,15.0026,14.9928,15.0026,7700.0
2012-12-14 13:10:00,15.39,15.41,15.38,15.4,43000.0,14.9928,15.0123,14.9831,15.0026,43000.0
2012-12-14 13:15:00,15.39,15.4,15.36,15.37,55900.0,14.9928,15.0026,14.9636,14.9733,55900.0
2012-12-14 13:20:00,15.38,15.38,15.37,15.38,2100.0,14.9831,14.9831,14.9733,14.9831,2100.0
2012-12-14 13:25:00,15.38,15.39,15.37,15.38,13100.0,14.9831,14.9928,14.9733,14.9831,13100.0
2012-12-14 13:30:00,15.38,15.39,15.37,15.38,15300.0,14.9831,14.9928,14.9733,14.9831,15300.0
2012-12-14 13:35:00,15.37,15.38,15.37,15.38,14300.0,14.9733,14.9831,14.9733,14.9831,14300.0
2012-12-14 13:40:00,15.37,15.38,15.36,15.36,25600.0,14.9733,14.9831,14.9636,14.9636,25600.0
2012-12-14 13:45:00,15.36,15.39,15.36,15.38,26100.0,14.9636,14.9928,14.9636,14.9831,26100.0
2012-12-14 13:50:00,15.39,15.39,15.38,15.39,2400.0,14.9928,14.9928,14.9831,14.9928,2400.0
2012-12-14 13:55:00,15.38,15.39,15.38,15.39,4800.0,14.9831,14.9928,14.9831,14.9928,4800.0
2012-12-14 14:00:00,15.38,15.39,15.37,15.38,10100.0,14.9831,14.9928,14.9733,14.9831,10100.0
2012-12-14 14:05:00,15.37,15.38,15.09,15.37,17400.0,14.9733,14.9831,14.7006,14.9733,17400.0
2012-12-14 14:10:00,15.37,15.37,15.36,15.36,10700.0,14.9733,14.9733,14.9636,14.9636,10700.0
2012-12-14 14:15:00,15.37,15.37,15.35,15.37,70600.0,14.9733,14.9733,14.9538,14.9733,70600.0
2012-12-14 14:20:00,15.37,15.37,15.36,15.36,4600.0,14.9733,14.9733,14.9636,14.9636,4600.0
2012-12-14 14:25:00,15.36,15.37,15.29,15.29,76900.0,14.9636,14.9733,14.8954,14.8954,76900.0
2012-12-14 14:30:00,15.29,15.29,15.28,15.28,17100.0,14.8954,14.8954,14.8856,14.8856,17100.0
2012-12-14 14:35:00,15.29,15.29,15.27,15.27,58700.0,14.8954,14.8954,14.8759,14.8759,58700.0
2012-12-14 14:40:00,15.28,15.28,15.25,15.26,46500.0,14.8856,14.8856,14.8564,14.8662,46500.0
2012-12-14 14:45:00,15.26,15.28,15.25,15.28,39700.0,14.8662,14.8856,14.8564,14.8856,39700.0
2012-12-14 14:50:00,15.28,15.32,15.27,15.32,54000.0,14.8856,14.9246,14.8759,14.9246,54000.0
2012-12-14 14:55:00,15.32,15.32,15.29,15.29,39100.0,14.9246,14.9246,14.8954,14.8954,39100.0
2012-12-14 15:00:00,15.3,15.31,15.29,15.3,17400.0,14.9051,14.9149,14.8954,14.9051,17400.0
2012-12-14 15:05:00,15.31,15.32,15.28,15.29,81300.0,14.9149,14.9246,14.8856,14.8954,81300.0
2012-12-14 15:10:00,15.29,15.31,15.29,15.3,33300.0,14.8954,14.9149,14.8954,14.9051,33300.0
2012-12-14 15:15:00,15.3,15.31,15.3,15.3,16600.0,14.9051,14.9149,14.9051,14.9051,16600.0
2012-12-14 15:20:00,15.3,15.31,15.3,15.3,17900.0,14.9051,14.9149,14.9051,14.9051,17900.0
2012-12-14 15:25:00,15.31,15.31,15.29,15.3,53300.0,14.9149,14.9149,14.8954,14.9051,53300.0
2012-12-14 15:30:00,15.31,15.33,15.3,15.3,75200.0,14.9149,14.9344,14.9051,14.9051,75200.0
2012-12-14 15:35:00,15.31,15.33,15.3,15.32,43700.0,14.9149,14.9344,14.9051,14.9246,43700.0
2012-12-14 15:40:00,15.32,15.33,15.29,15.31,147400.0,14.9246,14.9344,14.8954,14.9149,147400.0
2012-12-14 15:45:00,15.31,15.31,15.29,15.29,93200.0,14.9149,14.9149,14.8954,14.8954,93200.0
2012-12-14 15:50:00,15.29,15.3,15.27,15.28,163900.0,14.8954,14.9051,14.8759,14.8856,163900.0
2012-12-14 15:55:00,15.28,15.31,15.27,15.3,244000.0,14.8856,14.9149,14.8759,14.9051,244000.0
2012-12-17 09:30:00,15.3,15.32,15.27,15.32,70000.0,14.9051,14.9246,14.8759,14.9246,70000.0
2012-12-17 09:35:00,15.31,15.35,15.3,15.3,16900.0,14.9149,14.9538,14.9051,14.9051,16900.0
2012-12-17 09:40:00,15.3,15.3,15.28,15.29,46600.0,14.9051,14.9051,14.8856,14.8954,46600.0
2012-12-17 09:45:00,15.28,15.32,15.28,15.29,40100.0,14.8856,14.9246,14.8856,14.8954,40100.0
2012-12-17 09:50:00,15.29,15.36,15.29,15.35,74200.0,14.8954,14.9636,14.8954,14.9538,74200.0
2012-12-17 09:55:00,15.35,15.36,15.32,15.34,46000.0,14.9538,14.9636,14.9246,14.9441,46000.0
2012-12-17 10:00:00,15.33,15.36,15.32,15.35,66500.0,14.9344,14.9636,14.9246,14.9538,66500.0
2012-12-17 10:05:00,15.34,15.35,15.28,15.29,61100.0,14.9441,14.9538,14.8856,14.8954,61100.0
2012-12-17 10:10:00,15.29,15.3,15.29,15.3,34200.0,14.8954,14.9051,14.8954,14.9051,34200.0
2012-12-17 10:15:00,15.29,15.29,15.23,15.24,163100.0,14.8954,14.8954,14.8369,14.8467,163100.0
2012-12-17 10:20:00,15.24,15.27,15.24,15.27,34100.0,14.8467,14.8759,14.8467,14.8759,34100.0
2012-12-17 10:25:00,15.26,15.27,15.25,15.26,17800.0,14.8662,14.8759,14.8564,14.8662,17800.0
2012-12-17 10:30:00,15.26,15.29,15.26,15.29,38100.0,14.8662,14.8954,14.8662,14.8954,38100.0
2012-12-17 10:35:00,15.29,15.31,15.29,15.3,12800.0,14.8954,14.9149,14.8954,14.9051,12800.0
2012-12-17 10:40:00,15.31,15.31,15.28,15.28,50200.0,14.9149,14.9149,14.8856,14.8856,50200.0
2012-12-17 10:45:00,15.29,15.3,15.28,15.29,28500.0,14.8954,14.9051,14.8856,14.8954,28500.0
2012-12-17 10:50:00,15.29,15.29,15.28,15.29,14000.0,14.8954,14.8954,14.8856,14.8954,14000.0
2012-12-17 10:55:00,15.29,15.32,15.27,15.3,101500.0,14.8954,14.9246,14.8759,14.9051,101500.0
2012-12-17 11:00:00,15.3,15.31,15.29,15.31,22400.0,14.9051,14.9149,14.8954,14.9149,22400.0
2012-12-17 11:05:00,15.3,15.33,15.3,15.32,24400.0,14.9051,14.9344,14.9051,14.9246,24400.0
2012-12-17 11:10:00,15.33,15.33,15.31,15.32,24400.0,14.9344,14.9344,14.9149,14.9246,24400.0
2012-12-17 11:15:00,15.31,15.31,15.25,15.28,57100.0,14.9149,14.9149,14.8564,14.8856,57100.0
2012-12-17 11:20:00,15.28,15.29,15.27,15.28,123500.0,14.8856,14.8954,14.8759,14.8856,123500.0
2012-12-17 11:25:00,15.28,15.29,15.26,15.27,93300.0,14.8856,14.8954,14.8662,14.8759,93300.0
2012-12-17 11:30:00,15.27,15.35,15.26,15.34,118700.0,14.8759,14.9538,14.8662,14.9441,118700.0
2012-12-17 11:35:00,15.34,15.38,15.33,15.38,51900.0,14.9441,14.9831,14.9344,14.9831,51900.0
2012-12-17 11:40:00,15.38,15.44,15.38,15.41,45400.0,14.9831,15.0415,14.9831,15.0123,45400.0
2012-12-17 11:45:00,15.41,15.43,15.41,15.42,14700.0,15.0123,15.0318,15.0123,15.022,14700.0
2012-12-17 11:50:00,15.42,15.43,15.4,15.42,27600.0,15.022,15.0318,15.0026,15.022,27600.0
2012-12-17 11:55:00,15.41,15.42,15.38,15.38,61900.0,15.0123,15.022,14.9831,14.9831,61900.0
2012-12-17 12:00:00,15.38,15.38,15.32,15.33,114100.0,14.9831,14.9831,14.9246,14.9344,114100.0
2012-12-17 12:05:00,15.34,15.37,15.33,15.37,14700.0,14.9441,14.9733,14.9344,14.9733,14700.0
2012-12-17 12:10:00,15.37,15.37,15.33,15.33,96900.0,14.9733,14.9733,14.9344,14.9344,96900.0
2012-12-17 12:15:00,15.33,15.35,15.32,15.35,41600.0,14.9344,14.9538,14.9246,14.9538,41600.0
2012-12-17 12:20:00,15.36,15.42,15.36,15.42,26800.0,14.9636,15.022,14.9636,15.022,26800.0
2012-12-17 12:25:00,15.42,15.45,15.41,15.41,45400.0,15.022,15.0513,15.0123,15.0123,45400.0
2012-12-17 12:30:00,15.41,15.46,15.39,15.46,56000.0,15.0123,15.061,14.9928,15.061,56000.0
2012-12-17 12:35:00,15.46,15.47,15.44,15.46,92500.0,15.061,15.0707,15.0415,15.061,92500.0
2012-12-17 12:40:00,15.46,15.47,15.44,15.44,16600.0,15.061,15.0707,15.0415,15.0415,16600.0
2012-12-17 12:45:00,15.44,15.45,15.41,15.41,9000.0,15.0415,15.0513,15.0123,15.0123,9000.0
2012-12-17 12:50:00,15.41,15.41,15.38,15.38,10700.0,15.0123,15.0123,14.9831,14.9831,10700.0
2012-12-17 12:55:00,15.39,15.39,15.38,15.39,4900.0,14.9928,14.9928,14.9831,14.9928,4900.0
2012-12-17 13:00:00,15.38,15.39,15.37,15.38,8700.0,14.9831,14.9928,14.9733,14.9831,8700.0
2012-12-17 13:05:00,15.37,15.37,15.35,15.35,17900.0,14.9733,14.9733,14.9538,14.9538,17900.0
2012-12-17 13:10:00,15.35,15.36,15.33,15.36,40400.0,14.9538,14.9636,14.9344,14.9636,40400.0
2012-12-17 13:15:00,15.35,15.36,15.32,15.33,14600.0,14.9538,14.9636,14.9246,14.9344,14600.0
2012-12-17 13:20:00,15.32,15.33,15.31,15.32,11000.0,14.9246,14.9344,14.9149,14.9246,11000.0
2012-12-17 13:25:00,15.32,15.32,15.29,15.32,41900.0,14.9246,14.9246,14.8954,14.9246,41900.0
2012-12-17 13:30:00,15.33,15.35,15.31,15.35,35200.0,14.9344,14.9538,14.9149,14.9538,35200.0
2012-12-17 13:35:00,15.35,15.35,15.34,15.34,5100.0,14.9538,14.9538,14.9441,14.9441,5100.0
2012-12-17 13:40:00,15.34,15.36,15.34,15.34,36100.0,14.9441,14.9636,14.9441,14.9441,36100.0
2012-12-17 13:45:00,15.34,15.38,15.34,15.37,26000.0,14.9441,14.9831,14.9441,14.9733,26000.0
2012-12-17 13:50:00,15.37,15.37,15.35,15.36,24900.0,14.9733,14.9733,14.9538,14.9636,24900.0
2012-12-17 13:55:00,15.36,15.37,15.34,15.37,58600.0,14.9636,14.9733,14.9441,14.9733,58600.0
2012-12-17 14:00:00,15.36,15.41,15.36,15.38,68000.0,14.9636,15.0123,14.9636,14.9831,68000.0
2012-12-17 14:05:00,15.38,15.38,15.35,15.37,29500.0,14.9831,14.9831,14.9538,14.9733,29500.0
2012-12-17 14:10:00,15.37,15.37,15.33,15.36,39200.0,14.9733,14.9733,14.9344,14.9636,39200.0
2012-12-17 14:15:00,15.36,15.36,15.34,15.35,48000.0,14.9636,14.9636,14.9441,14.9538,48000.0
2012-12-17 14:20:00,15.35,15.37,15.34,15.35,178400.0,14.9538,14.9733,14.9441,14.9538,178400.0
2012-12-17 14:25:00,15.35,15.36,15.32,15.32,26000.0,14.9538,14.9636,14.9246,14.9246,26000.0
2012-12-17 14:30:00,15.32,15.32,15.29,15.29,35600.0,14.9246,14.9246,14.8954,14.8954,35600.0
2012-12-17 14:35:00,15.29,15.29,15.26,15.28,51400.0,14.8954,14.8954,14.8662,14.8856,51400.0
2012-12-17 14:40:00,15.28,15.29,15.25,15.26,38600.0,14.8856,14.8954,14.8564,14.8662,38600.0
2012-12-17 14:45:00,15.26,15.26,15.23,15.24,21100.0,14.8662,14.8662,14.8369,14.8467,21100.0
2012-12-17 14:50:00,15.23,15.24,15.21,15.22,43400.0,14.8369,14.8467,14.8175,14.8272,43400.0
2012-12-17 14:55:00,15.22,15.23,15.21,15.22,26300.0,14.8272,14.8369,14.8175,14.8272,26300.0
2012-12-17 15:00:00,15.21,15.25,15.21,15.25,32600.0,14.8175,14.8564,14.8175,14.8564,32600.0
2012-12-17 15:05:00,15.25,15.31,15.25,15.31,58100.0,14.8564,14.9149,14.8564,14.9149,58100.0
2012-12-17 15:10:00,15.31,15.31,15.3,15.31,9600.0,14.9149,14.9149,14.9051,14.9149,9600.0
2012-12-17 15:15:00,15.31,15.31,15.28,15.29,46100.0,14.9149,14.9149,14.8856,14.8954,46100.0
2012-12-17 15:20:00,15.28,15.31,15.28,15.3,115800.0,14.8856,14.9149,14.8856,14.9051,115800.0
2012-12-17 15:25:00,15.29,15.32,15.29,15.3,93300.0,14.8954,14.9246,14.8954,14.9051,93300.0
2012-12-17 15:30:00,15.3,15.34,15.3,15.33,89100.0,14.9051,14.9441,14.9051,14.9344,89100.0
2012-12-17 15:35:00,15.33,15.37,15.32,15.34,161900.0,14.9344,14.9733,14.9246,14.9441,161900.0
2012-12-17 15:40:00,15.35,15.35,15.34,15.35,25600.0,14.9538,14.9538,14.9441,14.9538,25600.0
2012-12-17 15:45:00,15.35,15.35,15.34,15.34,54800.0,14.9538,14.9538,14.9441,14.9441,54800.0
2012-12-17 15:50:00,15.35,15.41,15.35,15.4,203600.0,14.9538,15.0123,14.9538,15.0026,203600.0
2012-12-17 15:55:00,15.4,15.43,15.4,15.42,240900.0,15.0026,15.0318,15.0026,15.022,240900.0
2012-12-18 09:30:00,15.37,15.39,15.31,15.38,100500.0,14.9733,14.9928,14.9149,14.9831,100500.0
2012-12-18 09:35:00,15.37,15.41,15.33,15.41,57400.0,14.9733,15.0123,14.9344,15.0123,57400.0
2012-12-18 09:40:00,15.41,15.41,15.4,15.4,38100.0,15.0123,15.0123,15.0026,15.0026,38100.0
2012-12-18 09:45:00,15.4,15.42,15.4,15.42,47400.0,15.0026,15.022,15.0026,15.022,47400.0
2012-12-18 09:50:00,15.42,15.48,15.41,15.48,162000.0,15.022,15.0805,15.0123,15.0805,162000.0
2012-12-18 09:55:00,15.48,15.5,15.44,15.45,79000.0,15.0805,15.1,15.0415,15.0513,79000.0
2012-12-18 10:00:00,15.45,15.45,15.34,15.36,106700.0,15.0513,15.0513,14.9441,14.9636,106700.0
2012-12-18 10:05:00,15.35,15.36,15.27,15.28,184000.0,14.9538,14.9636,14.8759,14.8856,184000.0
2012-12-18 10:10:00,15.28,15.32,15.25,15.3,68200.0,14.8856,14.9246,14.8564,14.9051,68200.0
2012-12-18 10:15:00,15.31,15.31,15.27,15.29,50200.0,14.9149,14.9149,14.8759,14.8954,50200.0
2012-12-18 10:20:00,15.28,15.31,15.26,15.26,75700.0,14.8856,14.9149,14.8662,14.8662,75700.0
2012-12-18 10:25:00,15.27,15.28,15.24,15.25,39000.0,14.8759,14.8856,14.8467,14.8564,39000.0
2012-12-18 10:30:00,15.25,15.26,15.23,15.23,59300.0,14.8564,14.8662,14.8369,14.8369,59300.0
2012-12-18 10:35:00,15.23,15.23,15.18,15.21,72600.0,14.8369,14.8369,14.7882,14.8175,72600.0
2012-12-18 10:40:00,15.22,15.22,15.19,15.21,46000.0,14.8272,14.8272,14.798,14.8175,46000.0
2012-12-18 10:45:00,15.21,15.21,15.18,15.2,57300.0,14.8175,14.8175,14.7882,14.8077,57300.0
2012-12-18 10:50:00,15.2,15.22,15.18,15.2,77500.0,14.8077,14.8272,14.7882,14.8077,77500.0
2012-12-18 10:55:00,15.2,15.23,15.2,15.22,47400.0,14.8077,14.8369,14.8077,14.8272,47400.0
2012-12-18 11:00:00,15.21,15.22,15.16,15.17,39000.0,14.8175,14.8272,14.7687,14.7785,39000.0
2012-12-18 11:05:00,15.17,15.17,15.13,15.13,104600.0,14.7785,14.7785,14.7395,14.7395,104600.0
2012-12-18 11:10:00,15.13,15.14,15.11,15.14,60400.0,14.7395,14.7493,14.72,14.7493,60400.0
2012-12-18 11:15:00,15.13,15.18,15.13,15.18,54200.0,14.7395,14.7882,14.7395,14.7882,54200.0
2012-12-18 11:20:00,15.17,15.17,15.13,15.14,51600.0,14.7785,14.7785,14.7395,14.7493,51600.0
2012-12-18 11:25:00,15.14,15.14,15.13,15.14,27500.0,14.7493,14.7493,14.7395,14.7493,27500.0
2012-12-18 11:30:00,15.14,15.15,15.13,15.15,45800.0,14.7493,14.759,14.7395,14.759,45800.0
2012-12-18 11:35:00,15.14,15.15,15.14,15.14,10600.0,14.7493,14.759,14.7493,14.7493,10600.0
2012-12-18 11:40:00,15.14,15.15,15.02,15.07,337200.0,14.7493,14.759,14.6324,14.6811,337200.0
2012-12-18 11:45:00,15.07,15.07,15.01,15.01,99300.0,14.6811,14.6811,14.6226,14.6226,99300.0
2012-12-18 11:50:00,15.01,15.02,14.99,14.99,32200.0,14.6226,14.6324,14.6031,14.6031,32200.0
2012-12-18 11:55:00,14.99,15.0,14.99,14.99,26700.0,14.6031,14.6129,14.6031,14.6031,26700.0
2012-12-18 12:00:00,15.0,15.0,14.99,14.99,88800.0,14.6129,14.6129,14.6031,14.6031,88800.0
2012-12-18 12:05:00,14.99,15.0,14.98,14.98,85900.0,14.6031,14.6129,14.5934,14.5934,85900.0
2012-12-18 12:10:00,14.98,14.99,14.96,14.97,56400.0,14.5934,14.6031,14.5739,14.5836,56400.0
2012-12-18 12:15:00,14.97,15.0,14.96,14.98,71700.0,14.5836,14.6129,14.5739,14.5934,71700.0
2012-12-18 12:20:00,14.98,15.0,14.97,14.98,36700.0,14.5934,14.6129,14.5836,14.5934,36700.0
2012-12-18 12:25:00,14.98,14.98,14.92,14.92,66800.0,14.5934,14.5934,14.5349,14.5349,66800.0
2012-12-18 12:30:00,14.93,14.94,14.9,14.92,85700.0,14.5447,14.5544,14.5155,14.5349,85700.0
2012-12-18 12:35:00,14.93,15.0,14.92,15.0,124200.0,14.5447,14.6129,14.5349,14.6129,124200.0
2012-12-18 12:40:00,15.0,15.01,14.97,14.99,90300.0,14.6129,14.6226,14.5836,14.6031,90300.0
2012-12-18 12:45:00,14.98,14.99,14.96,14.98,33700.0,14.5934,14.6031,14.5739,14.5934,33700.0
2012-12-18 12:50:00,14.97,14.98,14.97,14.98,22600.0,14.5836,14.5934,14.5836,14.5934,22600.0
2012-12-18 12:55:00,14.98,14.98,14.96,14.96,55800.0,14.5934,14.5934,14.5739,14.5739,55800.0
2012-12-18 13:00:00,14.96,14.98,14.96,14.97,35100.0,14.5739,14.5934,14.5739,14.5836,35100.0
2012-12-18 13:05:00,14.98,14.98,14.97,14.98,22100.0,14.5934,14.5934,14.5836,14.5934,22100.0
2012-12-18 13:10:00,14.97,14.99,14.91,14.91,89200.0,14.5836,14.6031,14.5252,14.5252,89200.0
2012-12-18 13:15:00,14.91,14.92,14.84,14.84,76300.0,14.5252,14.5349,14.457,14.457,76300.0
2012-12-18 13:20:00,14.84,14.85,14.77,14.82,159700.0,14.457,14.4667,14.3888,14.4375,159700.0
2012-12-18 13:25:00,14.82,14.83,14.78,14.79,35600.0,14.4375,14.4473,14.3986,14.4083,35600.0
2012-12-18 13:30:00,14.79,14.86,14.78,14.86,162000.0,14.4083,14.4765,14.3986,14.4765,162000.0
2012-12-18 13:35:00,14.86,14.86,14.82,14.82,77800.0,14.4765,14.4765,14.4375,14.4375,77800.0
2012-12-18 13:40:00,14.83,14.86,14.82,14.85,64800.0,14.4473,14.4765,14.4375,14.4667,64800.0
2012-12-18 13:45:00,14.85,14.86,14.85,14.86,113700.0,14.4667,14.4765,14.4667,14.4765,113700.0
2012-12-18 13:50:00,14.86,14.86,14.84,14.86,130600.0,14.4765,14.4765,14.457,14.4765,130600.0
2012-12-18 13:55:00,14.85,14.91,14.85,14.89,200800.0,14.4667,14.5252,14.4667,14.5057,200800.0
2012-12-18 14:00:00,14.89,14.9,14.87,14.87,82900.0,14.5057,14.5155,14.4862,14.4862,82900.0
2012-12-18 14:05:00,14.88,14.89,14.86,14.86,69600.0,14.496,14.5057,14.4765,14.4765,69600.0
2012-12-18 14:10:00,14.86,14.89,14.85,14.89,77100.0,14.4765,14.5057,14.4667,14.5057,77100.0
2012-12-18 14:15:00,14.89,14.9,14.86,14.87,214100.0,14.5057,14.5155,14.4765,14.4862,214100.0
2012-12-18 14:20:00,14.87,14.88,14.84,14.85,37900.0,14.4862,14.496,14.457,14.4667,37900.0
2012-12-18 14:25:00,14.85,14.86,14.85,14.86,7600.0,14.4667,14.4765,14.4667,14.4765,7600.0
2012-12-18 14:30:00,14.86,14.86,14.8,14.83,75800.0,14.4765,14.4765,14.418,14.4473,75800.0
2012-12-18 14:35:00,14.83,14.84,14.81,14.83,109900.0,14.4473,14.457,14.4278,14.4473,109900.0
2012-12-18 14:40:00,14.84,14.85,14.83,14.84,34900.0,14.457,14.4667,14.4473,14.457,34900.0
2012-12-18 14:45:00,14.84,14.85,14.83,14.83,40500.0,14.457,14.4667,14.4473,14.4473,40500.0
2012-12-18 14:50:00,14.83,14.84,14.81,14.81,32700.0,14.4473,14.457,14.4278,14.4278,32700.0
2012-12-18 14:55:00,14.81,14.82,14.81,14.82,25900.0,14.4278,14.4375,14.4278,14.4375,25900.0
2012-12-18 15:00:00,14.82,14.84,14.8,14.83,156000.0,14.4375,14.457,14.418,14.4473,156000.0
2012-12-18 15:05:00,14.83,14.85,14.83,14.84,26100.0,14.4473,14.4667,14.4473,14.457,26100.0
2012-12-18 15:10:00,14.84,14.85,14.83,14.84,64200.0,14.457,14.4667,14.4473,14.457,64200.0
2012-12-18 15:15:00,14.83,14.86,14.82,14.85,64000.0,14.4473,14.4765,14.4375,14.4667,64000.0
2012-12-18 15:20:00,14.85,14.87,14.85,14.85,64000.0,14.4667,14.4862,14.4667,14.4667,64000.0
2012-12-18 15:25:00,14.86,14.86,14.8,14.8,65200.0,14.4765,14.4765,14.418,14.418,65200.0
2012-12-18 15:30:00,14.8,14.88,14.8,14.87,177600.0,14.418,14.496,14.418,14.4862,177600.0
2012-12-18 15:35:00,14.88,14.94,14.87,14.94,94200.0,14.496,14.5544,14.4862,14.5544,94200.0
2012-12-18 15:40:00,14.93,14.94,14.87,14.88,183600.0,14.5447,14.5544,14.4862,14.496,183600.0
2012-12-18 15:45:00,14.88,14.88,14.85,14.86,115400.0,14.496,14.496,14.4667,14.4765,115400.0
2012-12-18 15:50:00,14.86,14.91,14.86,14.89,219100.0,14.4765,14.5252,14.4765,14.5057,219100.0
2012-12-18 15:55:00,14.9,14.91,14.88,14.91,386800.0,14.5155,14.5252,14.496,14.5252,386800.0
2012-12-19 09:30:00,15.0,15.02,14.93,15.01,86400.0,14.6129,14.6324,14.5447,14.6226,86400.0
2012-12-19 09:35:00,15.0,15.08,15.0,15.04,35800.0,14.6129,14.6908,14.6129,14.6518,35800.0
2012-12-19 09:40:00,15.05,15.06,15.0,15.0,49500.0,14.6616,14.6713,14.6129,14.6129,49500.0
2012-12-19 09:45:00,15.01,15.01,14.93,14.93,38800.0,14.6226,14.6226,14.5447,14.5447,38800.0
2012-12-19 09:50:00,14.93,14.93,14.84,14.85,58200.0,14.5447,14.5447,14.457,14.4667,58200.0
2012-12-19 09:55:00,14.85,14.85,14.78,14.78,53600.0,14.4667,14.4667,14.3986,14.3986,53600.0
2012-12-19 10:00:00,14.78,14.81,14.76,14.81,54800.0,14.3986,14.4278,14.3791,14.4278,54800.0
2012-12-19 10:05:00,14.81,14.85,14.81,14.84,47900.0,14.4278,14.4667,14.4278,14.457,47900.0
2012-12-19 10:10:00,14.84,14.84,14.8,14.8,26300.0,14.457,14.457,14.418,14.418,26300.0
2012-12-19 10:15:00,14.79,14.8,14.76,14.79,32600.0,14.4083,14.418,14.3791,14.4083,32600.0
2012-12-19 10:20:00,14.79,14.81,14.78,14.79,41400.0,14.4083,14.4278,14.3986,14.4083,41400.0
2012-12-19 10:25:00,14.79,14.79,14.75,14.79,59000.0,14.4083,14.4083,14.3693,14.4083,59000.0
2012-12-19 10:30:00,14.79,14.8,14.77,14.77,54000.0,14.4083,14.418,14.3888,14.3888,54000.0
2012-12-19 10:35:00,14.76,14.77,14.74,14.76,55500.0,14.3791,14.3888,14.3596,14.3791,55500.0
2012-12-19 10:40:00,14.76,14.76,14.73,14.74,39700.0,14.3791,14.3791,14.3498,14.3596,39700.0
2012-12-19 10:45:00,14.74,14.78,14.73,14.77,82300.0,14.3596,14.3986,14.3498,14.3888,82300.0
2012-12-19 10:50:00,14.77,14.77,14.73,14.75,35300.0,14.3888,14.3888,14.3498,14.3693,35300.0
2012-12-19 10:55:00,14.75,14.75,14.71,14.71,38000.0,14.3693,14.3693,14.3304,14.3304,38000.0
2012-12-19 11:00:00,14.71,14.71,14.69,14.7,58800.0,14.3304,14.3304,14.3109,14.3206,58800.0
2012-12-19 11:05:00,14.7,14.72,14.64,14.69,94000.0,14.3206,14.3401,14.2622,14.3109,94000.0
2012-12-19 11:10:00,14.69,14.7,14.65,14.65,60000.0,14.3109,14.3206,14.2719,14.2719,60000.0
2012-12-19 11:15:00,14.66,14.68,14.62,14.62,84700.0,14.2816,14.3011,14.2427,14.2427,84700.0
2012-12-19 11:20:00,14.62,14.66,14.6,14.64,54400.0,14.2427,14.2816,14.2232,14.2622,54400.0
2012-12-19 11:25:00,14.64,14.65,14.49,14.51,261400.0,14.2622,14.2719,14.116,14.1355,261400.0
2012-12-19 11:30:00,14.52,14.6,14.51,14.57,145000.0,14.1453,14.2232,14.1355,14.194,145000.0
2012-12-19 11:35:00,14.57,14.58,14.54,14.58,37700.0,14.194,14.2037,14.1647,14.2037,37700.0
2012-12-19 11:40:00,14.58,14.59,14.53,14.53,31500.0,14.2037,14.2135,14.155,14.155,31500.0
2012-12-19 11:45:00,14.54,14.54,14.49,14.5,53800.0,14.1647,14.1647,14.116,14.1258,53800.0
2012-12-19 11:50:00,14.5,14.52,14.46,14.48,62700.0,14.1258,14.1453,14.0868,14.1063,62700.0
2012-12-19 11:55:00,14.48,14.49,14.47,14.47,36700.0,14.1063,14.116,14.0966,14.0966,36700.0
2012-12-19 12:00:00,14.47,14.5,14.46,14.46,33800.0,14.0966,14.1258,14.0868,14.0868,33800.0
2012-12-19 12:05:00,14.46,14.48,14.45,14.48,89300.0,14.0868,14.1063,14.0771,14.1063,89300.0
2012-12-19 12:10:00,14.48,14.51,14.46,14.5,69000.0,14.1063,14.1355,14.0868,14.1258,69000.0
2012-12-19 12:15:00,14.5,14.56,14.5,14.56,59800.0,14.1258,14.1842,14.1258,14.1842,59800.0
2012-12-19 12:20:00,14.56,14.57,14.55,14.56,56600.0,14.1842,14.194,14.1745,14.1842,56600.0
2012-12-19 12:25:00,14.56,14.58,14.55,14.57,65600.0,14.1842,14.2037,14.1745,14.194,65600.0
2012-12-19 12:30:00,14.56,14.57,14.55,14.57,56500.0,14.1842,14.194,14.1745,14.194,56500.0
2012-12-19 12:35:00,14.57,14.58,14.56,14.57,40300.0,14.194,14.2037,14.1842,14.194,40300.0
2012-12-19 12:40:00,14.56,14.61,14.56,14.6,66900.0,14.1842,14.2329,14.1842,14.2232,66900.0
2012-12-19 12:45:00,14.6,14.61,14.59,14.6,41400.0,14.2232,14.2329,14.2135,14.2232,41400.0
2012-12-19 12:50:00,14.59,14.6,14.58,14.6,23200.0,14.2135,14.2232,14.2037,14.2232,23200.0
2012-12-19 12:55:00,14.6,14.61,14.55,14.55,42200.0,14.2232,14.2329,14.1745,14.1745,42200.0
2012-12-19 13:00:00,14.56,14.57,14.55,14.56,22000.0,14.1842,14.194,14.1745,14.1842,22000.0
2012-12-19 13:05:00,14.56,14.57,14.55,14.57,32900.0,14.1842,14.194,14.1745,14.194,32900.0
2012-12-19 13:10:00,14.57,14.58,14.56,14.58,32000.0,14.194,14.2037,14.1842,14.2037,32000.0
2012-12-19 13:15:00,14.58,14.58,14.55,14.57,43700.0,14.2037,14.2037,14.1745,14.194,43700.0
2012-12-19 13:20:00,14.57,14.58,14.55,14.56,33400.0,14.194,14.2037,14.1745,14.1842,33400.0
2012-12-19 13:25:00,14.55,14.57,14.55,14.57,30800.0,14.1745,14.194,14.1745,14.194,30800.0
2012-12-19 13:30:00,14.57,14.57,14.56,14.57,6100.0,14.194,14.194,14.1842,14.194,6100.0
2012-12-19 13:35:00,14.57,14.57,14.55,14.56,28800.0,14.194,14.194,14.1745,14.1842,28800.0
2012-12-19 13:40:00,14.56,14.56,14.46,14.48,153700.0,14.1842,14.1842,14.0868,14.1063,153700.0
2012-12-19 13:45:00,14.48,14.53,14.47,14.53,91100.0,14.1063,14.155,14.0966,14.155,91100.0
2012-12-19 13:50:00,14.53,14.55,14.52,14.54,32600.0,14.155,14.1745,14.1453,14.1647,32600.0
2012-12-19 13:55:00,14.55,14.55,14.54,14.55,45700.0,14.1745,14.1745,14.1647,14.1745,45700.0
2012-12-19 14:00:00,14.54,14.55,14.5,14.52,79300.0,14.1647,14.1745,14.1258,14.1453,79300.0
2012-12-19 14:05:00,14.52,14.52,14.5,14.51,29300.0,14.1453,14.1453,14.1258,14.1355,29300.0
2012-12-19 14:10:00,14.5,14.51,14.5,14.51,25500.0,14.1258,14.1355,14.1258,14.1355,25500.0
2012-12-19 14:15:00,14.51,14.51,14.45,14.46,188500.0,14.1355,14.1355,14.0771,14.0868,188500.0
2012-12-19 14:20:00,14.46,14.47,14.46,14.46,25300.0,14.0868,14.0966,14.0868,14.0868,25300.0
2012-12-19 14:25:00,14.46,14.47,14.46,14.47,31100.0,14.0868,14.0966,14.0868,14.0966,31100.0
2012-12-19 14:30:00,14.46,14.47,14.41,14.42,155000.0,14.0868,14.0966,14.0381,14.0478,155000.0
2012-12-19 14:35:00,14.41,14.42,14.39,14.4,154500.0,14.0381,14.0478,14.0186,14.0284,154500.0
2012-12-19 14:40:00,14.4,14.4,14.36,14.37,86600.0,14.0284,14.0284,13.9894,13.9991,86600.0
2012-12-19 14:45:00,14.37,14.38,14.36,14.38,77000.0,13.9991,14.0089,13.9894,14.0089,77000.0
2012-12-19 14:50:00,14.38,14.44,14.38,14.44,59300.0,14.0089,14.0673,14.0089,14.0673,59300.0
2012-12-19 14:55:00,14.44,14.47,14.44,14.47,42500.0,14.0673,14.0966,14.0673,14.0966,42500.0
2012-12-19 15:00:00,14.48,14.5,14.43,14.43,109800.0,14.1063,14.1258,14.0576,14.0576,109800.0
2012-12-19 15:05:00,14.44,14.46,14.44,14.45,56600.0,14.0673,14.0868,14.0673,14.0771,56600.0
2012-12-19 15:10:00,14.45,14.46,14.42,14.42,125400.0,14.0771,14.0868,14.0478,14.0478,125400.0
2012-12-19 15:15:00,14.42,14.44,14.41,14.42,114700.0,14.0478,14.0673,14.0381,14.0478,114700.0
2012-12-19 15:20:00,14.42,14.43,14.41,14.42,35100.0,14.0478,14.0576,14.0381,14.0478,35100.0
2012-12-19 15:25:00,14.43,14.43,14.42,14.43,39700.0,14.0576,14.0576,14.0478,14.0576,39700.0
2012-12-19 15:30:00,14.43,14.44,14.42,14.44,85200.0,14.0576,14.0673,14.0478,14.0673,85200.0
2012-12-19 15:35:00,14.44,14.49,14.44,14.49,160900.0,14.0673,14.116,14.0673,14.116,160900.0
2012-12-19 15:40:00,14.48,14.5,14.48,14.5,73600.0,14.1063,14.1258,14.1063,14.1258,73600.0
2012-12-19 15:45:00,14.5,14.5,14.46,14.46,190000.0,14.1258,14.1258,14.0868,14.0868,190000.0
2012-12-19 15:50:00,14.47,14.47,14.39,14.41,238300.0,14.0966,14.0966,14.0186,14.0381,238300.0
2012-12-19 15:55:00,14.41,14.44,14.4,14.4,372500.0,14.0381,14.0673,14.0284,14.0284,372500.0
2012-12-20 09:30:00,14.46,14.46,14.3,14.33,116600.0,14.0868,14.0868,13.9309,13.9602,116600.0
2012-12-20 09:35:00,14.33,14.33,14.16,14.17,164300.0,13.9602,13.9602,13.7946,13.8043,164300.0
2012-12-20 09:40:00,14.18,14.19,14.1,14.12,217400.0,13.814,13.8238,13.7361,13.7556,217400.0
2012-12-20 09:45:00,14.12,14.16,14.07,14.15,99700.0,13.7556,13.7946,13.7069,13.7848,99700.0
2012-12-20 09:50:00,14.15,14.18,14.12,14.13,62800.0,13.7848,13.814,13.7556,13.7653,62800.0
2012-12-20 09:55:00,14.13,14.13,13.98,14.01,247000.0,13.7653,13.7653,13.6192,13.6484,247000.0
2012-12-20 10:00:00,14.02,14.1,14.02,14.06,79200.0,13.6582,13.7361,13.6582,13.6971,79200.0
2012-12-20 10:05:00,14.06,14.08,14.05,14.06,50800.0,13.6971,13.7166,13.6874,13.6971,50800.0
2012-12-20 10:10:00,14.06,14.07,14.0,14.02,89200.0,13.6971,13.7069,13.6387,13.6582,89200.0
2012-12-20 10:15:00,14.02,14.03,13.97,13.98,105600.0,13.6582,13.6679,13.6095,13.6192,105600.0
2012-12-20 10:20:00,13.98,13.98,13.88,13.89,445900.0,13.6192,13.6192,13.5218,13.5315,445900.0
2012-12-20 10:25:00,13.89,13.91,13.87,13.89,237700.0,13.5315,13.551,13.512,13.5315,237700.0
2012-12-20 10:30:00,13.88,13.89,13.78,13.8,255600.0,13.5218,13.5315,13.4244,13.4438,255600.0
2012-12-20 10:35:00,13.8,13.94,13.76,13.89,257000.0,13.4438,13.5802,13.4049,13.5315,257000.0
2012-12-20 10:40:00,13.88,13.99,13.84,13.98,182300.0,13.5218,13.6289,13.4828,13.6192,182300.0
2012-12-20 10:45:00,13.98,14.0,13.9,13.91,215400.0,13.6192,13.6387,13.5413,13.551,215400.0
2012-12-20 10:50:00,13.9,13.94,13.87,13.93,113000.0,13.5413,13.5802,13.512,13.5705,113000.0
2012-12-20 10:55:00,13.93,13.96,13.92,13.96,37500.0,13.5705,13.5997,13.5607,13.5997,37500.0
2012-12-20 11:00:00,13.95,13.98,13.95,13.98,60700.0,13.59,13.6192,13.59,13.6192,60700.0
2012-12-20 11:05:00,13.98,13.98,13.95,13.95,38300.0,13.6192,13.6192,13.59,13.59,38300.0
2012-12-20 11:10:00,13.95,13.96,13.94,13.94,55800.0,13.59,13.5997,13.5802,13.5802,55800.0
2012-12-20 11:15:00,13.94,13.99,13.94,13.99,89500.0,13.5802,13.6289,13.5802,13.6289,89500.0
2012-12-20 11:20:00,13.99,14.04,13.99,14.01,133600.0,13.6289,13.6777,13.6289,13.6484,133600.0
2012-12-20 11:25:00,14.01,14.02,13.99,13.99,98600.0,13.6484,13.6582,13.6289,13.6289,98600.0
2012-12-20 11:30:00,14.0,14.1,14.0,14.1,119100.0,13.6387,13.7361,13.6387,13.7361,119100.0
2012-12-20 11:35:00,14.1,14.1,14.04,14.08,103200.0,13.7361,13.7361,13.6777,13.7166,103200.0
2012-12-20 11:40:00,14.08,14.09,14.04,14.05,36600.0,13.7166,13.7264,13.6777,13.6874,36600.0
2012-12-20 11:45:00,14.04,14.06,14.03,14.03,34800.0,13.6777,13.6971,13.6679,13.6679,34800.0
2012-12-20 11:50:00,14.03,14.06,14.02,14.04,57800.0,13.6679,13.6971,13.6582,13.6777,57800.0
2012-12-20 11:55:00,14.04,14.05,14.02,14.02,27400.0,13.6777,13.6874,13.6582,13.6582,27400.0
2012-12-20 12:00:00,14.03,14.03,14.0,14.02,49900.0,13.6679,13.6679,13.6387,13.6582,49900.0
2012-12-20 12:05:00,14.02,14.05,14.02,14.04,24400.0,13.6582,13.6874,13.6582,13.6777,24400.0
2012-12-20 12:10:00,14.04,14.05,14.0,14.0,36900.0,13.6777,13.6874,13.6387,13.6387,36900.0
2012-12-20 12:15:00,14.0,14.0,13.96,13.98,57300.0,13.6387,13.6387,13.5997,13.6192,57300.0
2012-12-20 12:20:00,13.99,14.04,13.98,14.04,80300.0,13.6289,13.6777,13.6192,13.6777,80300.0
2012-12-20 12:25:00,14.03,14.1,14.03,14.1,97900.0,13.6679,13.7361,13.6679,13.7361,97900.0
2012-12-20 12:30:00,14.1,14.11,14.09,14.1,26900.0,13.7361,13.7458,13.7264,13.7361,26900.0
2012-12-20 12:35:00,14.1,14.12,14.09,14.12,33200.0,13.7361,13.7556,13.7264,13.7556,33200.0
2012-12-20 12:40:00,14.11,14.12,14.09,14.09,28800.0,13.7458,13.7556,13.7264,13.7264,28800.0
2012-12-20 12:45:00,14.09,14.1,14.04,14.04,35100.0,13.7264,13.7361,13.6777,13.6777,35100.0
2012-12-20 12:50:00,14.05,14.08,14.03,14.07,48600.0,13.6874,13.7166,13.6679,13.7069,48600.0
2012-12-20 12:55:00,14.06,14.08,14.04,14.08,37000.0,13.6971,13.7166,13.6777,13.7166,37000.0
2012-12-20 13:00:00,14.09,14.1,14.07,14.07,20900.0,13.7264,13.7361,13.7069,13.7069,20900.0
2012-12-20 13:05:00,14.07,14.12,14.07,14.11,32300.0,13.7069,13.7556,13.7069,13.7458,32300.0
2012-12-20 13:10:00,14.12,14.13,14.09,14.12,49300.0,13.7556,13.7653,13.7264,13.7556,49300.0
2012-12-20 13:15:00,14.12,14.13,14.06,14.06,47100.0,13.7556,13.7653,13.6971,13.6971,47100.0
2012-12-20 13:20:00,14.05,14.05,14.02,14.02,27000.0,13.6874,13.6874,13.6582,13.6582,27000.0
2012-12-20 13:25:00,14.02,14.07,14.02,14.05,66600.0,13.6582,13.7069,13.6582,13.6874,66600.0
2012-12-20 13:30:00,14.05,14.05,13.99,13.99,55000.0,13.6874,13.6874,13.6289,13.6289,55000.0
2012-12-20 13:35:00,14.0,14.04,13.99,14.03,68600.0,13.6387,13.6777,13.6289,13.6679,68600.0
2012-12-20 13:40:00,14.02,14.02,14.01,14.01,37600.0,13.6582,13.6582,13.6484,13.6484,37600.0
2012-12-20 13:45:00,14.02,14.06,14.02,14.04,41700.0,13.6582,13.6971,13.6582,13.6777,41700.0
2012-12-20 13:50:00,14.04,14.04,14.01,14.02,39800.0,13.6777,13.6777,13.6484,13.6582,39800.0
2012-12-20 13:55:00,14.02,14.02,14.0,14.0,20700.0,13.6582,13.6582,13.6387,13.6387,20700.0
2012-12-20 14:00:00,14.0,14.01,13.96,13.97,222700.0,13.6387,13.6484,13.5997,13.6095,222700.0
2012-12-20 14:05:00,13.96,13.97,13.93,13.93,45400.0,13.5997,13.6095,13.5705,13.5705,45400.0
2012-12-20 14:10:00,13.93,13.95,13.91,13.94,64200.0,13.5705,13.59,13.551,13.5802,64200.0
2012-12-20 14:15:00,13.94,13.97,13.94,13.96,45300.0,13.5802,13.6095,13.5802,13.5997,45300.0
2012-12-20 14:20:00,13.96,13.96,13.94,13.94,20300.0,13.5997,13.5997,13.5802,13.5802,20300.0
2012-12-20 14:25:00,13.94,13.95,13.94,13.94,31600.0,13.5802,13.59,13.5802,13.5802,31600.0
2012-12-20 14:30:00,13.94,13.99,13.94,13.99,85900.0,13.5802,13.6289,13.5802,13.6289,85900.0
2012-12-20 14:35:00,13.99,14.0,13.99,14.0,19500.0,13.6289,13.6387,13.6289,13.6387,19500.0
2012-12-20 14:40:00,14.0,14.0,13.99,13.99,56400.0,13.6387,13.6387,13.6289,13.6289,56400.0
2012-12-20 14:45:00,14.0,14.01,13.98,13.99,111400.0,13.6387,13.6484,13.6192,13.6289,111400.0
2012-12-20 14:50:00,14.0,14.0,13.99,13.99,44300.0,13.6387,13.6387,13.6289,13.6289,44300.0
2012-12-20 14:55:00,13.99,14.0,13.97,13.97,83000.0,13.6289,13.6387,13.6095,13.6095,83000.0
2012-12-20 15:00:00,13.97,14.0,13.96,14.0,177100.0,13.6095,13.6387,13.5997,13.6387,177100.0
2012-12-20 15:05:00,14.0,14.0,13.99,13.99,62200.0,13.6387,13.6387,13.6289,13.6289,62200.0
2012-12-20 15:10:00,13.99,14.0,13.99,14.0,40400.0,13.6289,13.6387,13.6289,13.6387,40400.0
2012-12-20 15:15:00,13.99,14.0,13.98,13.99,159800.0,13.6289,13.6387,13.6192,13.6289,159800.0
2012-12-20 15:20:00,13.99,14.01,13.99,13.99,172800.0,13.6289,13.6484,13.6289,13.6289,172800.0
2012-12-20 15:25:00,13.99,14.0,13.97,13.97,154600.0,13.6289,13.6387,13.6095,13.6095,154600.0
2012-12-20 15:30:00,13.98,13.98,13.94,13.95,129700.0,13.6192,13.6192,13.5802,13.59,129700.0
2012-12-20 15:35:00,13.95,14.0,13.94,13.99,243800.0,13.59,13.6387,13.5802,13.6289,243800.0
2012-12-20 15:40:00,13.99,14.0,13.96,13.96,166500.0,13.6289,13.6387,13.5997,13.5997,166500.0
2012-12-20 15:45:00,13.96,13.97,13.93,13.94,196800.0,13.5997,13.6095,13.5705,13.5802,196800.0
2012-12-20 15:50:00,13.94,13.96,13.93,13.95,205000.0,13.5802,13.5997,13.5705,13.59,205000.0
2012-12-20 15:55:00,13.95,13.96,13.9,13.96,408400.0,13.59,13.5997,13.5413,13.5997,408400.0
2012-12-21 09:30:00,13.7,13.74,13.47,13.52,1141900.0,13.3464,13.3854,13.1224,13.1711,1141900.0
2012-12-21 09:35:00,13.52,13.53,13.48,13.49,89400.0,13.1711,13.1808,13.1321,13.1418,89400.0
2012-12-21 09:40:00,13.49,13.71,13.49,13.65,363400.0,13.1418,13.3562,13.1418,13.2977,363400.0
2012-12-21 09:45:00,13.64,13.65,13.58,13.65,70800.0,13.288,13.2977,13.2295,13.2977,70800.0
2012-12-21 09:50:00,13.64,13.65,13.53,13.55,54200.0,13.288,13.2977,13.1808,13.2003,54200.0
2012-12-21 09:55:00,13.54,13.55,13.48,13.54,68100.0,13.1906,13.2003,13.1321,13.1906,68100.0
2012-12-21 10:00:00,13.55,13.55,13.49,13.51,57700.0,13.2003,13.2003,13.1418,13.1613,57700.0
2012-12-21 10:05:00,13.5,13.53,13.48,13.48,67500.0,13.1516,13.1808,13.1321,13.1321,67500.0
2012-12-21 10:10:00,13.48,13.52,13.43,13.49,88400.0,13.1321,13.1711,13.0834,13.1418,88400.0
2012-12-21 10:15:00,13.51,13.51,13.47,13.5,54800.0,13.1613,13.1613,13.1224,13.1516,54800.0
2012-12-21 10:20:00,13.5,13.51,13.47,13.48,59900.0,13.1516,13.1613,13.1224,13.1321,59900.0
2012-12-21 10:25:00,13.48,13.5,13.46,13.47,46700.0,13.1321,13.1516,13.1126,13.1224,46700.0
2012-12-21 10:30:00,13.47,13.51,13.46,13.47,55400.0,13.1224,13.1613,13.1126,13.1224,55400.0
2012-12-21 10:35:00,13.47,13.48,13.42,13.44,84800.0,13.1224,13.1321,13.0737,13.0931,84800.0
2012-12-21 10:40:00,13.44,13.45,13.42,13.42,44600.0,13.0931,13.1029,13.0737,13.0737,44600.0
2012-12-21 10:45:00,13.42,13.51,13.41,13.51,101900.0,13.0737,13.1613,13.0639,13.1613,101900.0
2012-12-21 10:50:00,13.51,13.56,13.51,13.51,104200.0,13.1613,13.21,13.1613,13.1613,104200.0
2012-12-21 10:55:00,13.52,13.57,13.5,13.56,95200.0,13.1711,13.2198,13.1516,13.21,95200.0
2012-12-21 11:00:00,13.55,13.55,13.53,13.54,37500.0,13.2003,13.2003,13.1808,13.1906,37500.0
2012-12-21 11:05:00,13.54,13.61,13.53,13.61,172600.0,13.1906,13.2587,13.1808,13.2587,172600.0
2012-12-21 11:10:00,13.61,13.62,13.59,13.62,123100.0,13.2587,13.2685,13.2393,13.2685,123100.0
2012-12-21 11:15:00,13.62,13.62,13.58,13.59,46800.0,13.2685,13.2685,13.2295,13.2393,46800.0
2012-12-21 11:20:00,13.59,13.64,13.58,13.61,77400.0,13.2393,13.288,13.2295,13.2587,77400.0
2012-12-21 11:25:00,13.61,13.63,13.6,13.62,38400.0,13.2587,13.2782,13.249,13.2685,38400.0
2012-12-21 11:30:00,13.61,13.63,13.57,13.58,57000.0,13.2587,13.2782,13.2198,13.2295,57000.0
2012-12-21 11:35:00,13.57,13.6,13.54,13.59,62400.0,13.2198,13.249,13.1906,13.2393,62400.0
2012-12-21 11:40:00,13.59,13.59,13.56,13.56,21900.0,13.2393,13.2393,13.21,13.21,21900.0
2012-12-21 11:45:00,13.56,13.62,13.56,13.62,37300.0,13.21,13.2685,13.21,13.2685,37300.0
2012-12-21 11:50:00,13.62,13.62,13.6,13.6,24600.0,13.2685,13.2685,13.249,13.249,24600.0
2012-12-21 11:55:00,13.6,13.63,13.6,13.62,26700.0,13.249,13.2782,13.249,13.2685,26700.0
2012-12-21 12:00:00,13.62,13.65,13.61,13.65,68900.0,13.2685,13.2977,13.2587,13.2977,68900.0
2012-12-21 12:05:00,13.64,13.68,13.64,13.68,34000.0,13.288,13.3269,13.288,13.3269,34000.0
2012-12-21 12:10:00,13.68,13.69,13.66,13.66,28100.0,13.3269,13.3367,13.3075,13.3075,28100.0
2012-12-21 12:15:00,13.66,13.68,13.65,13.68,33300.0,13.3075,13.3269,13.2977,13.3269,33300.0
2012-12-21 12:20:00,13.68,13.68,13.66,13.67,14400.0,13.3269,13.3269,13.3075,13.3172,14400.0
2012-12-21 12:25:00,13.67,13.68,13.65,13.66,47600.0,13.3172,13.3269,13.2977,13.3075,47600.0
2012-12-21 12:30:00,13.66,13.67,13.65,13.66,102300.0,13.3075,13.3172,13.2977,13.3075,102300.0
2012-12-21 12:35:00,13.67,13.7,13.66,13.67,44500.0,13.3172,13.3464,13.3075,13.3172,44500.0
2012-12-21 12:40:00,13.67,13.69,13.67,13.67,20100.0,13.3172,13.3367,13.3172,13.3172,20100.0
2012-12-21 12:45:00,13.67,13.72,13.67,13.72,43400.0,13.3172,13.3659,13.3172,13.3659,43400.0
2012-12-21 12:50:00,13.72,13.72,13.69,13.69,31100.0,13.3659,13.3659,13.3367,13.3367,31100.0
2012-12-21 12:55:00,13.68,13.7,13.66,13.68,97600.0,13.3269,13.3464,13.3075,13.3269,97600.0
2012-12-21 13:00:00,13.68,13.7,13.67,13.69,38800.0,13.3269,13.3464,13.3172,13.3367,38800.0
2012-12-21 13:05:00,13.69,13.7,13.65,13.65,34700.0,13.3367,13.3464,13.2977,13.2977,34700.0
2012-12-21 13:10:00,13.65,13.66,13.62,13.64,74300.0,13.2977,13.3075,13.2685,13.288,74300.0
2012-12-21 13:15:00,13.65,13.67,13.64,13.67,34400.0,13.2977,13.3172,13.288,13.3172,34400.0
2012-12-21 13:20:00,13.67,13.7,13.66,13.7,97100.0,13.3172,13.3464,13.3075,13.3464,97100.0
2012-12-21 13:25:00,13.7,13.72,13.7,13.7,84100.0,13.3464,13.3659,13.3464,13.3464,84100.0
2012-12-21 13:30:00,13.7,13.72,13.7,13.71,56500.0,13.3464,13.3659,13.3464,13.3562,56500.0
2012-12-21 13:35:00,13.71,13.76,13.71,13.76,78100.0,13.3562,13.4049,13.3562,13.4049,78100.0
2012-12-21 13:40:00,13.76,13.79,13.74,13.75,63200.0,13.4049,13.4341,13.3854,13.3951,63200.0
2012-12-21 13:45:00,13.75,13.76,13.74,13.75,70000.0,13.3951,13.4049,13.3854,13.3951,70000.0
2012-12-21 13:50:00,13.76,13.76,13.73,13.74,48400.0,13.4049,13.4049,13.3757,13.3854,48400.0
2012-12-21 13:55:00,13.73,13.74,13.71,13.72,86100.0,13.3757,13.3854,13.3562,13.3659,86100.0
2012-12-21 14:00:00,13.73,13.76,13.72,13.75,46600.0,13.3757,13.4049,13.3659,13.3951,46600.0
2012-12-21 14:05:00,13.75,13.76,13.74,13.74,27900.0,13.3951,13.4049,13.3854,13.3854,27900.0
2012-12-21 14:10:00,13.74,13.75,13.69,13.69,60400.0,13.3854,13.3951,13.3367,13.3367,60400.0
2012-12-21 14:15:00,13.69,13.71,13.68,13.71,68200.0,13.3367,13.3562,13.3269,13.3562,68200.0
2012-12-21 14:20:00,13.71,13.71,13.69,13.7,48100.0,13.3562,13.3562,13.3367,13.3464,48100.0
2012-12-21 14:25:00,13.7,13.73,13.7,13.73,61300.0,13.3464,13.3757,13.3464,13.3757,61300.0
2012-12-21 14:30:00,13.73,13.73,13.72,13.73,31300.0,13.3757,13.3757,13.3659,13.3757,31300.0
2012-12-21 14:35:00,13.73,13.73,13.72,13.72,32900.0,13.3757,13.3757,13.3659,13.3659,32900.0
2012-12-21 14:40:00,13.72,13.73,13.71,13.72,56100.0,13.3659,13.3757,13.3562,13.3659,56100.0
2012-12-21 14:45:00,13.73,13.77,13.72,13.77,80800.0,13.3757,13.4146,13.3659,13.4146,80800.0
2012-12-21 14:50:00,13.77,13.79,13.76,13.78,49500.0,13.4146,13.4341,13.4049,13.4244,49500.0
2012-12-21 14:55:00,13.78,13.79,13.78,13.79,45900.0,13.4244,13.4341,13.4244,13.4341,45900.0
2012-12-21 15:00:00,13.78,13.79,13.75,13.76,57900.0,13.4244,13.4341,13.3951,13.4049,57900.0
2012-12-21 15:05:00,13.76,13.76,13.75,13.75,22400.0,13.4049,13.4049,13.3951,13.3951,22400.0
2012-12-21 15:10:00,13.75,13.78,13.75,13.77,126800.0,13.3951,13.4244,13.3951,13.4146,126800.0
2012-12-21 15:15:00,13.76,13.77,13.76,13.76,22000.0,13.4049,13.4146,13.4049,13.4049,22000.0
2012-12-21 15:20:00,13.76,13.78,13.76,13.78,57000.0,13.4049,13.4244,13.4049,13.4244,57000.0
2012-12-21 15:25:00,13.78,13.79,13.77,13.79,59000.0,13.4244,13.4341,13.4146,13.4341,59000.0
2012-12-21 15:30:00,13.79,13.84,13.78,13.79,224900.0,13.4341,13.4828,13.4244,13.4341,224900.0
2012-12-21 15:35:00,13.79,13.84,13.77,13.84,223000.0,13.4341,13.4828,13.4146,13.4828,223000.0
2012-12-21 15:40:00,13.84,13.86,13.82,13.83,209200.0,13.4828,13.5023,13.4633,13.4731,209200.0
2012-12-21 15:45:00,13.83,13.83,13.8,13.8,272000.0,13.4731,13.4731,13.4438,13.4438,272000.0
2012-12-21 15:50:00,13.81,13.97,13.8,13.93,988900.0,13.4536,13.6095,13.4438,13.5705,988900.0
2012-12-21 15:55:00,13.93,13.94,13.87,13.87,1306800.0,13.5705,13.5802,13.512,13.512,1306800.0
2012-12-24 09:30:00,13.88,13.97,13.87,13.95,100300.0,13.5218,13.6095,13.512,13.59,100300.0
2012-12-24 09:35:00,13.96,14.07,13.93,14.02,107300.0,13.5997,13.7069,13.5705,13.6582,107300.0
2012-12-24 09:40:00,14.02,14.03,13.99,14.0,60700.0,13.6582,13.6679,13.6289,13.6387,60700.0
2012-12-24 09:45:00,14.01,14.02,13.99,14.02,125800.0,13.6484,13.6582,13.6289,13.6582,125800.0
2012-12-24 09:50:00,14.0,14.01,13.98,14.01,59300.0,13.6387,13.6484,13.6192,13.6484,59300.0
2012-12-24 09:55:00,14.01,14.01,13.99,13.99,31100.0,13.6484,13.6484,13.6289,13.6289,31100.0
2012-12-24 10:00:00,13.99,14.01,13.99,14.01,25300.0,13.6289,13.6484,13.6289,13.6484,25300.0
2012-12-24 10:05:00,14.01,14.05,14.01,14.03,58900.0,13.6484,13.6874,13.6484,13.6679,58900.0
2012-12-24 10:10:00,14.04,14.06,14.01,14.01,44500.0,13.6777,13.6971,13.6484,13.6484,44500.0
2012-12-24 10:15:00,14.02,14.02,14.0,14.02,40300.0,13.6582,13.6582,13.6387,13.6582,40300.0
2012-12-24 10:20:00,14.02,14.03,14.02,14.03,19600.0,13.6582,13.6679,13.6582,13.6679,19600.0
2012-12-24 10:25:00,14.03,14.14,14.03,14.14,90600.0,13.6679,13.7751,13.6679,13.7751,90600.0
2012-12-24 10:30:00,14.11,14.16,14.11,14.15,71400.0,13.7458,13.7946,13.7458,13.7848,71400.0
2012-12-24 10:35:00,14.15,14.16,14.09,14.11,87200.0,13.7848,13.7946,13.7264,13.7458,87200.0
2012-12-24 10:40:00,14.11,14.16,14.11,14.15,131600.0,13.7458,13.7946,13.7458,13.7848,131600.0
2012-12-24 10:45:00,14.15,14.2,14.14,14.2,147000.0,13.7848,13.8335,13.7751,13.8335,147000.0
2012-12-24 10:50:00,14.19,14.2,14.15,14.15,63100.0,13.8238,13.8335,13.7848,13.7848,63100.0
2012-12-24 10:55:00,14.16,14.16,14.14,14.15,69300.0,13.7946,13.7946,13.7751,13.7848,69300.0
2012-12-24 11:00:00,14.14,14.17,14.14,14.16,87200.0,13.7751,13.8043,13.7751,13.7946,87200.0
2012-12-24 11:05:00,14.16,14.16,14.08,14.08,61000.0,13.7946,13.7946,13.7166,13.7166,61000.0
2012-12-24 11:10:00,14.09,14.1,14.05,14.09,66800.0,13.7264,13.7361,13.6874,13.7264,66800.0
2012-12-24 11:15:00,14.09,14.12,14.09,14.1,31100.0,13.7264,13.7556,13.7264,13.7361,31100.0
2012-12-24 11:20:00,14.11,14.13,14.1,14.12,57000.0,13.7458,13.7653,13.7361,13.7556,57000.0
2012-12-24 11:25:00,14.12,14.13,14.09,14.09,36400.0,13.7556,13.7653,13.7264,13.7264,36400.0
2012-12-24 11:30:00,14.1,14.12,14.1,14.12,27500.0,13.7361,13.7556,13.7361,13.7556,27500.0
2012-12-24 11:35:00,14.11,14.12,14.08,14.08,72000.0,13.7458,13.7556,13.7166,13.7166,72000.0
2012-12-24 11:40:00,14.08,14.08,14.02,14.08,122900.0,13.7166,13.7166,13.6582,13.7166,122900.0
2012-12-24 11:45:00,14.08,14.09,14.07,14.09,56600.0,13.7166,13.7264,13.7069,13.7264,56600.0
2012-12-24 11:50:00,14.09,14.09,14.04,14.08,81200.0,13.7264,13.7264,13.6777,13.7166,81200.0
2012-12-24 11:55:00,14.08,14.11,14.07,14.07,82200.0,13.7166,13.7458,13.7069,13.7069,82200.0
2012-12-24 12:00:00,14.07,14.08,14.02,14.02,29200.0,13.7069,13.7166,13.6582,13.6582,29200.0
2012-12-24 12:05:00,14.02,14.02,14.0,14.01,30700.0,13.6582,13.6582,13.6387,13.6484,30700.0
2012-12-24 12:10:00,14.01,14.01,14.0,14.0,19400.0,13.6484,13.6484,13.6387,13.6387,19400.0
2012-12-24 12:15:00,14.0,14.01,14.0,14.0,33700.0,13.6387,13.6484,13.6387,13.6387,33700.0
2012-12-24 12:20:00,14.0,14.06,14.0,14.05,73700.0,13.6387,13.6971,13.6387,13.6874,73700.0
2012-12-24 12:25:00,14.06,14.06,14.04,14.06,39500.0,13.6971,13.6971,13.6777,13.6971,39500.0
2012-12-24 12:30:00,14.06,14.08,14.05,14.05,61000.0,13.6971,13.7166,13.6874,13.6874,61000.0
2012-12-24 12:35:00,14.05,14.1,14.05,14.05,62300.0,13.6874,13.7361,13.6874,13.6874,62300.0
2012-12-24 12:40:00,14.06,14.15,14.05,14.13,103100.0,13.6971,13.7848,13.6874,13.7653,103100.0
2012-12-24 12:45:00,14.12,14.13,14.1,14.13,67300.0,13.7556,13.7653,13.7361,13.7653,67300.0
2012-12-24 12:50:00,14.12,14.13,14.1,14.11,65000.0,13.7556,13.7653,13.7361,13.7458,65000.0
2012-12-24 12:55:00,14.11,14.12,14.1,14.12,95300.0,13.7458,13.7556,13.7361,13.7556,95300.0
2012-12-26 09:30:00,14.17,14.18,14.09,14.15,85500.0,13.8043,13.814,13.7264,13.7848,85500.0
2012-12-26 09:35:00,14.15,14.22,14.12,14.21,38400.0,13.7848,13.853,13.7556,13.8433,38400.0
2012-12-26 09:40:00,14.21,14.24,14.21,14.21,14900.0,13.8433,13.8725,13.8433,13.8433,14900.0
2012-12-26 09:45:00,14.21,14.25,14.21,14.22,33000.0,13.8433,13.8822,13.8433,13.853,33000.0
2012-12-26 09:50:00,14.22,14.24,14.12,14.17,234400.0,13.853,13.8725,13.7556,13.8043,234400.0
2012-12-26 09:55:00,14.17,14.23,14.17,14.17,37400.0,13.8043,13.8627,13.8043,13.8043,37400.0
2012-12-26 10:00:00,14.17,14.23,14.17,14.21,36200.0,13.8043,13.8627,13.8043,13.8433,36200.0
2012-12-26 10:05:00,14.21,14.26,14.21,14.24,46200.0,13.8433,13.892,13.8433,13.8725,46200.0
2012-12-26 10:10:00,14.24,14.25,14.22,14.24,31200.0,13.8725,13.8822,13.853,13.8725,31200.0
2012-12-26 10:15:00,14.25,14.25,14.24,14.25,26200.0,13.8822,13.8822,13.8725,13.8822,26200.0
2012-12-26 10:20:00,14.25,14.26,14.2,14.2,50200.0,13.8822,13.892,13.8335,13.8335,50200.0
2012-12-26 10:25:00,14.2,14.24,14.18,14.24,39700.0,13.8335,13.8725,13.814,13.8725,39700.0
2012-12-26 10:30:00,14.24,14.24,14.21,14.21,10000.0,13.8725,13.8725,13.8433,13.8433,10000.0
2012-12-26 10:35:00,14.21,14.22,14.18,14.18,26400.0,13.8433,13.853,13.814,13.814,26400.0
2012-12-26 10:40:00,14.18,14.19,14.18,14.19,7000.0,13.814,13.8238,13.814,13.8238,7000.0
2012-12-26 10:45:00,14.18,14.24,14.17,14.24,58600.0,13.814,13.8725,13.8043,13.8725,58600.0
2012-12-26 10:50:00,14.24,14.25,14.23,14.23,34900.0,13.8725,13.8822,13.8627,13.8627,34900.0
2012-12-26 10:55:00,14.24,14.24,14.2,14.21,34900.0,13.8725,13.8725,13.8335,13.8433,34900.0
2012-12-26 11:00:00,14.21,14.23,14.18,14.22,95700.0,13.8433,13.8627,13.814,13.853,95700.0
2012-12-26 11:05:00,14.22,14.22,14.17,14.18,35100.0,13.853,13.853,13.8043,13.814,35100.0
2012-12-26 11:10:00,14.18,14.18,14.15,14.15,34900.0,13.814,13.814,13.7848,13.7848,34900.0
2012-12-26 11:15:00,14.15,14.16,14.14,14.14,17300.0,13.7848,13.7946,13.7751,13.7751,17300.0
2012-12-26 11:20:00,14.15,14.15,14.12,14.15,33300.0,13.7848,13.7848,13.7556,13.7848,33300.0
2012-12-26 11:25:00,14.15,14.15,14.1,14.11,33300.0,13.7848,13.7848,13.7361,13.7458,33300.0
2012-12-26 11:30:00,14.11,14.15,14.08,14.14,42600.0,13.7458,13.7848,13.7166,13.7751,42600.0
2012-12-26 11:35:00,14.14,14.15,14.06,14.06,31700.0,13.7751,13.7848,13.6971,13.6971,31700.0
2012-12-26 11:40:00,14.06,14.1,14.06,14.1,33500.0,13.6971,13.7361,13.6971,13.7361,33500.0
2012-12-26 11:45:00,14.1,14.17,14.1,14.17,47400.0,13.7361,13.8043,13.7361,13.8043,47400.0
2012-12-26 11:50:00,14.17,14.17,14.15,14.16,21500.0,13.8043,13.8043,13.7848,13.7946,21500.0
2012-12-26 11:55:00,14.16,14.17,14.15,14.16,43500.0,13.7946,13.8043,13.7848,13.7946,43500.0
2012-12-26 12:00:00,14.15,14.18,14.15,14.16,44300.0,13.7848,13.814,13.7848,13.7946,44300.0
2012-12-26 12:05:00,14.15,14.17,14.15,14.17,35300.0,13.7848,13.8043,13.7848,13.8043,35300.0
2012-12-26 12:10:00,14.17,14.17,14.15,14.16,10700.0,13.8043,13.8043,13.7848,13.7946,10700.0
2012-12-26 12:15:00,14.16,14.16,14.14,14.16,40200.0,13.7946,13.7946,13.7751,13.7946,40200.0
2012-12-26 12:20:00,14.15,14.17,14.14,14.16,32600.0,13.7848,13.8043,13.7751,13.7946,32600.0
2012-12-26 12:25:00,14.16,14.16,14.13,14.14,19900.0,13.7946,13.7946,13.7653,13.7751,19900.0
2012-12-26 12:30:00,14.14,14.15,14.13,14.15,23700.0,13.7751,13.7848,13.7653,13.7848,23700.0
2012-12-26 12:35:00,14.15,14.16,14.13,14.15,19100.0,13.7848,13.7946,13.7653,13.7848,19100.0
2012-12-26 12:40:00,14.16,14.16,14.15,14.16,8900.0,13.7946,13.7946,13.7848,13.7946,8900.0
2012-12-26 12:45:00,14.15,14.16,14.14,14.14,12500.0,13.7848,13.7946,13.7751,13.7751,12500.0
2012-12-26 12:50:00,14.15,14.17,14.14,14.16,39700.0,13.7848,13.8043,13.7751,13.7946,39700.0
2012-12-26 12:55:00,14.16,14.17,14.15,14.15,22900.0,13.7946,13.8043,13.7848,13.7848,22900.0
2012-12-26 13:00:00,14.15,14.16,14.14,14.16,21600.0,13.7848,13.7946,13.7751,13.7946,21600.0
2012-12-26 13:05:00,14.16,14.16,14.13,14.14,43100.0,13.7946,13.7946,13.7653,13.7751,43100.0
2012-12-26 13:10:00,14.14,14.16,14.14,14.16,28500.0,13.7751,13.7946,13.7751,13.7946,28500.0
2012-12-26 13:15:00,14.16,14.16,14.14,14.16,17600.0,13.7946,13.7946,13.7751,13.7946,17600.0
2012-12-26 13:20:00,14.16,14.16,14.12,14.12,19700.0,13.7946,13.7946,13.7556,13.7556,19700.0
2012-12-26 13:25:00,14.12,14.13,14.11,14.12,21800.0,13.7556,13.7653,13.7458,13.7556,21800.0
2012-12-26 13:30:00,14.12,14.14,14.12,14.14,40700.0,13.7556,13.7751,13.7556,13.7751,40700.0
2012-12-26 13:35:00,14.14,14.14,14.13,14.14,12400.0,13.7751,13.7751,13.7653,13.7751,12400.0
2012-12-26 13:40:00,14.13,14.14,14.13,14.14,17900.0,13.7653,13.7751,13.7653,13.7751,17900.0
2012-12-26 13:45:00,14.14,14.15,14.13,14.14,38300.0,13.7751,13.7848,13.7653,13.7751,38300.0
2012-12-26 13:50:00,14.14,14.16,14.13,14.16,19300.0,13.7751,13.7946,13.7653,13.7946,19300.0
2012-12-26 13:55:00,14.16,14.16,14.15,14.15,28000.0,13.7946,13.7946,13.7848,13.7848,28000.0
2012-12-26 14:00:00,14.15,14.18,14.15,14.18,40600.0,13.7848,13.814,13.7848,13.814,40600.0
2012-12-26 14:05:00,14.18,14.19,14.17,14.18,66500.0,13.814,13.8238,13.8043,13.814,66500.0
2012-12-26 14:10:00,14.19,14.21,14.18,14.21,31900.0,13.8238,13.8433,13.814,13.8433,31900.0
2012-12-26 14:15:00,14.21,14.25,14.21,14.25,65100.0,13.8433,13.8822,13.8433,13.8822,65100.0
2012-12-26 14:20:00,14.24,14.25,14.17,14.18,47300.0,13.8725,13.8822,13.8043,13.814,47300.0
2012-12-26 14:25:00,14.18,14.18,14.16,14.18,33000.0,13.814,13.814,13.7946,13.814,33000.0
2012-12-26 14:30:00,14.18,14.18,14.17,14.18,18900.0,13.814,13.814,13.8043,13.814,18900.0
2012-12-26 14:35:00,14.17,14.21,14.17,14.21,67200.0,13.8043,13.8433,13.8043,13.8433,67200.0
2012-12-26 14:40:00,14.21,14.21,14.19,14.2,31600.0,13.8433,13.8433,13.8238,13.8335,31600.0
2012-12-26 14:45:00,14.2,14.2,14.17,14.2,38500.0,13.8335,13.8335,13.8043,13.8335,38500.0
2012-12-26 14:50:00,14.2,14.23,14.19,14.22,57600.0,13.8335,13.8627,13.8238,13.853,57600.0
2012-12-26 14:55:00,14.22,14.24,14.2,14.21,35700.0,13.853,13.8725,13.8335,13.8433,35700.0
2012-12-26 15:00:00,14.2,14.21,14.19,14.2,14200.0,13.8335,13.8433,13.8238,13.8335,14200.0
2012-12-26 15:05:00,14.19,14.2,14.19,14.2,20100.0,13.8238,13.8335,13.8238,13.8335,20100.0
2012-12-26 15:10:00,14.2,14.2,14.19,14.2,23300.0,13.8335,13.8335,13.8238,13.8335,23300.0
2012-12-26 15:15:00,14.2,14.22,14.2,14.21,53300.0,13.8335,13.853,13.8335,13.8433,53300.0
2012-12-26 15:20:00,14.21,14.21,14.17,14.21,90600.0,13.8433,13.8433,13.8043,13.8433,90600.0
2012-12-26 15:25:00,14.21,14.23,14.2,14.22,80500.0,13.8433,13.8627,13.8335,13.853,80500.0
2012-12-26 15:30:00,14.21,14.22,14.19,14.19,93600.0,13.8433,13.853,13.8238,13.8238,93600.0
2012-12-26 15:35:00,14.19,14.21,14.18,14.2,77800.0,13.8238,13.8433,13.814,13.8335,77800.0
2012-12-26 15:40:00,14.2,14.2,14.19,14.2,53500.0,13.8335,13.8335,13.8238,13.8335,53500.0
2012-12-26 15:45:00,14.2,14.2,14.19,14.2,73800.0,13.8335,13.8335,13.8238,13.8335,73800.0
2012-12-26 15:50:00,14.2,14.2,14.17,14.18,101900.0,13.8335,13.8335,13.8043,13.814,101900.0
2012-12-26 15:55:00,14.18,14.18,14.16,14.17,160200.0,13.814,13.814,13.7946,13.8043,160200.0
2012-12-27 09:30:00,14.09,14.24,14.04,14.21,121900.0,13.7264,13.8725,13.6777,13.8433,121900.0
2012-12-27 09:35:00,14.19,14.24,14.15,14.19,80600.0,13.8238,13.8725,13.7848,13.8238,80600.0
2012-12-27 09:40:00,14.18,14.2,14.16,14.18,30700.0,13.814,13.8335,13.7946,13.814,30700.0
2012-12-27 09:45:00,14.17,14.22,14.11,14.21,49700.0,13.8043,13.853,13.7458,13.8433,49700.0
2012-12-27 09:50:00,14.21,14.25,14.2,14.25,44200.0,13.8433,13.8822,13.8335,13.8822,44200.0
2012-12-27 09:55:00,14.25,14.25,14.2,14.21,38300.0,13.8822,13.8822,13.8335,13.8433,38300.0
2012-12-27 10:00:00,14.21,14.21,14.17,14.2,37100.0,13.8433,13.8433,13.8043,13.8335,37100.0
2012-12-27 10:05:00,14.2,14.21,14.17,14.2,40900.0,13.8335,13.8433,13.8043,13.8335,40900.0
2012-12-27 10:10:00,14.2,14.22,14.19,14.2,44300.0,13.8335,13.853,13.8238,13.8335,44300.0
2012-12-27 10:15:00,14.2,14.23,14.08,14.09,74200.0,13.8335,13.8627,13.7166,13.7264,74200.0
2012-12-27 10:20:00,14.1,14.15,14.07,14.15,68000.0,13.7361,13.7848,13.7069,13.7848,68000.0
2012-12-27 10:25:00,14.16,14.16,14.1,14.1,35500.0,13.7946,13.7946,13.7361,13.7361,35500.0
2012-12-27 10:30:00,14.1,14.14,14.09,14.12,77200.0,13.7361,13.7751,13.7264,13.7556,77200.0
2012-12-27 10:35:00,14.12,14.13,14.11,14.11,33000.0,13.7556,13.7653,13.7458,13.7458,33000.0
2012-12-27 10:40:00,14.11,14.14,14.11,14.13,36700.0,13.7458,13.7751,13.7458,13.7653,36700.0
2012-12-27 10:45:00,14.12,14.14,14.11,14.14,43000.0,13.7556,13.7751,13.7458,13.7751,43000.0
2012-12-27 10:50:00,14.14,14.14,14.11,14.14,40200.0,13.7751,13.7751,13.7458,13.7751,40200.0
2012-12-27 10:55:00,14.13,14.17,14.13,14.16,45300.0,13.7653,13.8043,13.7653,13.7946,45300.0
2012-12-27 11:00:00,14.15,14.16,14.15,14.15,6100.0,13.7848,13.7946,13.7848,13.7848,6100.0
2012-12-27 11:05:00,14.15,14.17,14.11,14.13,65100.0,13.7848,13.8043,13.7458,13.7653,65100.0
2012-12-27 11:10:00,14.12,14.12,14.07,14.08,20900.0,13.7556,13.7556,13.7069,13.7166,20900.0
2012-12-27 11:15:00,14.08,14.08,14.04,14.05,23100.0,13.7166,13.7166,13.6777,13.6874,23100.0
2012-12-27 11:20:00,14.06,14.06,14.04,14.04,13800.0,13.6971,13.6971,13.6777,13.6777,13800.0
2012-12-27 11:25:00,14.04,14.04,14.0,14.0,41400.0,13.6777,13.6777,13.6387,13.6387,41400.0
2012-12-27 11:30:00,14.01,14.02,14.0,14.0,10300.0,13.6484,13.6582,13.6387,13.6387,10300.0
2012-12-27 11:35:00,14.0,14.01,13.99,13.99,13100.0,13.6387,13.6484,13.6289,13.6289,13100.0
2012-12-27 11:40:00,14.0,14.01,13.99,13.99,44500.0,13.6387,13.6484,13.6289,13.6289,44500.0
2012-12-27 11:45:00,13.99,13.99,13.93,13.94,30600.0,13.6289,13.6289,13.5705,13.5802,30600.0
2012-12-27 11:50:00,13.94,13.97,13.94,13.97,35100.0,13.5802,13.6095,13.5802,13.6095,35100.0
2012-12-27 11:55:00,13.97,13.98,13.93,13.95,48500.0,13.6095,13.6192,13.5705,13.59,48500.0
2012-12-27 12:00:00,13.96,13.97,13.93,13.95,34400.0,13.5997,13.6095,13.5705,13.59,34400.0
2012-12-27 12:05:00,13.95,13.95,13.93,13.95,21000.0,13.59,13.59,13.5705,13.59,21000.0
2012-12-27 12:10:00,13.95,13.97,13.94,13.96,34500.0,13.59,13.6095,13.5802,13.5997,34500.0
2012-12-27 12:15:00,13.96,13.96,13.93,13.94,24500.0,13.5997,13.5997,13.5705,13.5802,24500.0
2012-12-27 12:20:00,13.94,13.95,13.93,13.94,19500.0,13.5802,13.59,13.5705,13.5802,19500.0
2012-12-27 12:25:00,13.94,13.96,13.9,13.91,28800.0,13.5802,13.5997,13.5413,13.551,28800.0
2012-12-27 12:30:00,13.9,13.93,13.89,13.92,97700.0,13.5413,13.5705,13.5315,13.5607,97700.0
2012-12-27 12:35:00,13.91,13.92,13.85,13.86,66500.0,13.551,13.5607,13.4926,13.5023,66500.0
2012-12-27 12:40:00,13.86,13.86,13.81,13.81,28600.0,13.5023,13.5023,13.4536,13.4536,28600.0
2012-12-27 12:45:00,13.81,13.85,13.81,13.82,39800.0,13.4536,13.4926,13.4536,13.4633,39800.0
2012-12-27 12:50:00,13.81,13.82,13.79,13.81,39100.0,13.4536,13.4633,13.4341,13.4536,39100.0
2012-12-27 12:55:00,13.82,13.82,13.78,13.81,33300.0,13.4633,13.4633,13.4244,13.4536,33300.0
2012-12-27 13:00:00,13.81,13.84,13.79,13.84,31900.0,13.4536,13.4828,13.4341,13.4828,31900.0
2012-12-27 13:05:00,13.84,13.87,13.83,13.87,18400.0,13.4828,13.512,13.4731,13.512,18400.0
2012-12-27 13:10:00,13.87,13.9,13.86,13.9,19100.0,13.512,13.5413,13.5023,13.5413,19100.0
2012-12-27 13:15:00,13.9,13.93,13.89,13.9,23100.0,13.5413,13.5705,13.5315,13.5413,23100.0
2012-12-27 13:20:00,13.91,13.91,13.86,13.86,20500.0,13.551,13.551,13.5023,13.5023,20500.0
2012-12-27 13:25:00,13.86,13.87,13.85,13.85,24700.0,13.5023,13.512,13.4926,13.4926,24700.0
2012-12-27 13:30:00,13.86,13.89,13.85,13.89,38600.0,13.5023,13.5315,13.4926,13.5315,38600.0
2012-12-27 13:35:00,13.88,13.94,13.88,13.93,49200.0,13.5218,13.5802,13.5218,13.5705,49200.0
2012-12-27 13:40:00,13.93,13.97,13.92,13.93,42000.0,13.5705,13.6095,13.5607,13.5705,42000.0
2012-12-27 13:45:00,13.93,13.95,13.92,13.94,16900.0,13.5705,13.59,13.5607,13.5802,16900.0
2012-12-27 13:50:00,13.93,13.96,13.93,13.95,16800.0,13.5705,13.5997,13.5705,13.59,16800.0
2012-12-27 13:55:00,13.95,13.96,13.93,13.96,31900.0,13.59,13.5997,13.5705,13.5997,31900.0
2012-12-27 14:00:00,13.95,13.97,13.94,13.95,55500.0,13.59,13.6095,13.5802,13.59,55500.0
2012-12-27 14:05:00,13.95,13.97,13.93,13.95,48200.0,13.59,13.6095,13.5705,13.59,48200.0
2012-12-27 14:10:00,13.96,13.97,13.95,13.97,26800.0,13.5997,13.6095,13.59,13.6095,26800.0
2012-12-27 14:15:00,13.96,14.01,13.96,13.99,57700.0,13.5997,13.6484,13.5997,13.6289,57700.0
2012-12-27 14:20:00,13.99,14.05,13.99,14.03,75200.0,13.6289,13.6874,13.6289,13.6679,75200.0
2012-12-27 14:25:00,14.02,14.03,14.0,14.02,11900.0,13.6582,13.6679,13.6387,13.6582,11900.0
2012-12-27 14:30:00,14.01,14.02,13.97,13.98,61300.0,13.6484,13.6582,13.6095,13.6192,61300.0
2012-12-27 14:35:00,13.97,13.98,13.95,13.95,15500.0,13.6095,13.6192,13.59,13.59,15500.0
2012-12-27 14:40:00,13.95,14.01,13.95,14.01,73100.0,13.59,13.6484,13.59,13.6484,73100.0
2012-12-27 14:45:00,14.01,14.08,14.01,14.05,169400.0,13.6484,13.7166,13.6484,13.6874,169400.0
2012-12-27 14:50:00,14.04,14.05,14.01,14.01,63100.0,13.6777,13.6874,13.6484,13.6484,63100.0
2012-12-27 14:55:00,14.01,14.03,14.0,14.0,50300.0,13.6484,13.6679,13.6387,13.6387,50300.0
2012-12-27 15:00:00,14.01,14.02,13.98,14.0,64900.0,13.6484,13.6582,13.6192,13.6387,64900.0
2012-12-27 15:05:00,14.0,14.06,14.0,14.03,86500.0,13.6387,13.6971,13.6387,13.6679,86500.0
2012-12-27 15:10:00,14.03,14.05,14.03,14.04,25100.0,13.6679,13.6874,13.6679,13.6777,25100.0
2012-12-27 15:15:00,14.03,14.04,14.02,14.03,29300.0,13.6679,13.6777,13.6582,13.6679,29300.0
2012-12-27 15:20:00,14.03,14.09,14.03,14.08,72200.0,13.6679,13.7264,13.6679,13.7166,72200.0
2012-12-27 15:25:00,14.07,14.08,14.05,14.05,23100.0,13.7069,13.7166,13.6874,13.6874,23100.0
2012-12-27 15:30:00,14.05,14.1,14.04,14.09,101200.0,13.6874,13.7361,13.6777,13.7264,101200.0
2012-12-27 15:35:00,14.09,14.09,14.05,14.05,99200.0,13.7264,13.7264,13.6874,13.6874,99200.0
2012-12-27 15:40:00,14.05,14.06,14.04,14.04,61400.0,13.6874,13.6971,13.6777,13.6777,61400.0
2012-12-27 15:45:00,14.05,14.06,14.04,14.06,107900.0,13.6874,13.6971,13.6777,13.6971,107900.0
2012-12-27 15:50:00,14.06,14.06,14.02,14.03,119000.0,13.6971,13.6971,13.6582,13.6679,119000.0
2012-12-27 15:55:00,14.03,14.07,14.01,14.02,214300.0,13.6679,13.7069,13.6484,13.6582,214300.0
2012-12-28 09:30:00,13.88,13.91,13.79,13.81,48700.0,13.5218,13.551,13.4341,13.4536,48700.0
2012-12-28 09:35:00,13.81,13.84,13.79,13.81,36000.0,13.4536,13.4828,13.4341,13.4536,36000.0
2012-12-28 09:40:00,13.81,13.93,13.81,13.93,36100.0,13.4536,13.5705,13.4536,13.5705,36100.0
2012-12-28 09:45:00,13.93,13.94,13.88,13.9,27600.0,13.5705,13.5802,13.5218,13.5413,27600.0
2012-12-28 09:50:00,13.89,13.96,13.88,13.94,25000.0,13.5315,13.5997,13.5218,13.5802,25000.0
2012-12-28 09:55:00,13.93,13.95,13.91,13.94,13500.0,13.5705,13.59,13.551,13.5802,13500.0
2012-12-28 10:00:00,13.94,13.99,13.93,13.99,19300.0,13.5802,13.6289,13.5705,13.6289,19300.0
2012-12-28 10:05:00,13.99,14.01,13.94,13.96,24000.0,13.6289,13.6484,13.5802,13.5997,24000.0
2012-12-28 10:10:00,13.97,13.98,13.95,13.96,21600.0,13.6095,13.6192,13.59,13.5997,21600.0
2012-12-28 10:15:00,13.96,14.0,13.95,13.99,16800.0,13.5997,13.6387,13.59,13.6289,16800.0
2012-12-28 10:20:00,13.99,14.0,13.95,13.96,17600.0,13.6289,13.6387,13.59,13.5997,17600.0
2012-12-28 10:25:00,13.95,13.98,13.95,13.97,19700.0,13.59,13.6192,13.59,13.6095,19700.0
2012-12-28 10:30:00,13.98,13.98,13.95,13.95,24300.0,13.6192,13.6192,13.59,13.59,24300.0
2012-12-28 10:35:00,13.95,13.96,13.94,13.95,31300.0,13.59,13.5997,13.5802,13.59,31300.0
2012-12-28 10:40:00,13.96,14.01,13.93,13.95,48500.0,13.5997,13.6484,13.5705,13.59,48500.0
2012-12-28 10:45:00,13.95,14.02,13.92,13.92,49300.0,13.59,13.6582,13.5607,13.5607,49300.0
2012-12-28 10:50:00,13.92,13.93,13.9,13.93,31100.0,13.5607,13.5705,13.5413,13.5705,31100.0
2012-12-28 10:55:00,13.93,13.97,13.93,13.95,16100.0,13.5705,13.6095,13.5705,13.59,16100.0
2012-12-28 11:00:00,13.94,13.98,13.94,13.98,12500.0,13.5802,13.6192,13.5802,13.6192,12500.0
2012-12-28 11:05:00,13.98,13.99,13.97,13.99,27100.0,13.6192,13.6289,13.6095,13.6289,27100.0
2012-12-28 11:10:00,13.99,13.99,13.97,13.99,17300.0,13.6289,13.6289,13.6095,13.6289,17300.0
2012-12-28 11:15:00,13.98,13.99,13.97,13.98,12200.0,13.6192,13.6289,13.6095,13.6192,12200.0
2012-12-28 11:20:00,13.98,13.98,13.95,13.96,22300.0,13.6192,13.6192,13.59,13.5997,22300.0
2012-12-28 11:25:00,13.95,13.96,13.93,13.94,28600.0,13.59,13.5997,13.5705,13.5802,28600.0
2012-12-28 11:30:00,13.94,13.96,13.94,13.95,22200.0,13.5802,13.5997,13.5802,13.59,22200.0
2012-12-28 11:35:00,13.95,13.96,13.93,13.95,27200.0,13.59,13.5997,13.5705,13.59,27200.0
2012-12-28 11:40:00,13.95,13.96,13.95,13.96,28800.0,13.59,13.5997,13.59,13.5997,28800.0
2012-12-28 11:45:00,13.95,13.97,13.95,13.95,9000.0,13.59,13.6095,13.59,13.59,9000.0
2012-12-28 11:50:00,13.96,13.96,13.95,13.96,2000.0,13.5997,13.5997,13.59,13.5997,2000.0
2012-12-28 11:55:00,13.95,13.95,13.94,13.95,18800.0,13.59,13.59,13.5802,13.59,18800.0
2012-12-28 12:00:00,13.94,13.96,13.94,13.95,18200.0,13.5802,13.5997,13.5802,13.59,18200.0
2012-12-28 12:05:00,13.95,13.96,13.93,13.96,15800.0,13.59,13.5997,13.5705,13.5997,15800.0
2012-12-28 12:10:00,13.96,13.98,13.95,13.98,10900.0,13.5997,13.6192,13.59,13.6192,10900.0
2012-12-28 12:15:00,13.98,13.98,13.95,13.95,23900.0,13.6192,13.6192,13.59,13.59,23900.0
2012-12-28 12:20:00,13.96,13.96,13.94,13.95,13900.0,13.5997,13.5997,13.5802,13.59,13900.0
2012-12-28 12:25:00,13.96,13.97,13.96,13.97,5800.0,13.5997,13.6095,13.5997,13.6095,5800.0
2012-12-28 12:30:00,13.97,13.97,13.96,13.97,6000.0,13.6095,13.6095,13.5997,13.6095,6000.0
2012-12-28 12:35:00,13.97,13.98,13.96,13.98,38800.0,13.6095,13.6192,13.5997,13.6192,38800.0
2012-12-28 12:40:00,13.98,13.99,13.97,13.98,23600.0,13.6192,13.6289,13.6095,13.6192,23600.0
2012-12-28 12:45:00,13.97,13.99,13.96,13.98,14500.0,13.6095,13.6289,13.5997,13.6192,14500.0
2012-12-28 12:50:00,13.99,14.01,13.98,14.0,19600.0,13.6289,13.6484,13.6192,13.6387,19600.0
2012-12-28 12:55:00,14.0,14.02,14.0,14.0,7700.0,13.6387,13.6582,13.6387,13.6387,7700.0
2012-12-28 13:00:00,14.0,14.02,14.0,14.01,13900.0,13.6387,13.6582,13.6387,13.6484,13900.0
2012-12-28 13:05:00,14.0,14.02,13.99,14.02,21000.0,13.6387,13.6582,13.6289,13.6582,21000.0
2012-12-28 13:10:00,14.02,14.02,14.01,14.01,7200.0,13.6582,13.6582,13.6484,13.6484,7200.0
2012-12-28 13:15:00,14.01,14.01,13.99,14.01,14600.0,13.6484,13.6484,13.6289,13.6484,14600.0
2012-12-28 13:20:00,14.0,14.01,13.99,14.0,6700.0,13.6387,13.6484,13.6289,13.6387,6700.0
2012-12-28 13:25:00,13.99,14.0,13.98,13.98,11300.0,13.6289,13.6387,13.6192,13.6192,11300.0
2012-12-28 13:30:00,13.98,13.99,13.96,13.96,12900.0,13.6192,13.6289,13.5997,13.5997,12900.0
2012-12-28 13:35:00,13.96,13.96,13.95,13.95,20700.0,13.5997,13.5997,13.59,13.59,20700.0
2012-12-28 13:40:00,13.95,13.96,13.95,13.96,2200.0,13.59,13.5997,13.59,13.5997,2200.0
2012-12-28 13:45:00,13.95,13.96,13.94,13.94,24700.0,13.59,13.5997,13.5802,13.5802,24700.0
2012-12-28 13:50:00,13.95,13.95,13.94,13.95,9800.0,13.59,13.59,13.5802,13.59,9800.0
2012-12-28 13:55:00,13.95,13.97,13.94,13.97,44600.0,13.59,13.6095,13.5802,13.6095,44600.0
2012-12-28 14:00:00,13.96,13.97,13.96,13.97,5900.0,13.5997,13.6095,13.5997,13.6095,5900.0
2012-12-28 14:05:00,13.97,13.98,13.96,13.98,24700.0,13.6095,13.6192,13.5997,13.6192,24700.0
2012-12-28 14:10:00,13.98,13.98,13.96,13.98,11400.0,13.6192,13.6192,13.5997,13.6192,11400.0
2012-12-28 14:15:00,13.98,13.98,13.97,13.98,8300.0,13.6192,13.6192,13.6095,13.6192,8300.0
2012-12-28 14:20:00,13.98,13.99,13.98,13.99,5400.0,13.6192,13.6289,13.6192,13.6289,5400.0
2012-12-28 14:25:00,13.99,14.01,13.97,14.0,41400.0,13.6289,13.6484,13.6095,13.6387,41400.0
2012-12-28 14:30:00,13.99,14.01,13.99,14.01,28400.0,13.6289,13.6484,13.6289,13.6484,28400.0
2012-12-28 14:35:00,14.01,14.02,14.0,14.01,28500.0,13.6484,13.6582,13.6387,13.6484,28500.0
2012-12-28 14:40:00,14.01,14.02,14.01,14.02,5600.0,13.6484,13.6582,13.6484,13.6582,5600.0
2012-12-28 14:45:00,14.02,14.04,14.01,14.03,34400.0,13.6582,13.6777,13.6484,13.6679,34400.0
2012-12-28 14:50:00,14.03,14.03,14.02,14.02,2800.0,13.6679,13.6679,13.6582,13.6582,2800.0
2012-12-28 14:55:00,14.03,14.03,14.02,14.03,12800.0,13.6679,13.6679,13.6582,13.6679,12800.0
2012-12-28 15:00:00,14.02,14.03,14.01,14.01,28900.0,13.6582,13.6679,13.6484,13.6484,28900.0
2012-12-28 15:05:00,14.01,14.01,13.99,14.01,27900.0,13.6484,13.6484,13.6289,13.6484,27900.0
2012-12-28 15:10:00,14.0,14.01,14.0,14.01,12200.0,13.6387,13.6484,13.6387,13.6484,12200.0
2012-12-28 15:15:00,14.01,14.03,14.0,14.01,34000.0,13.6484,13.6679,13.6387,13.6484,34000.0
2012-12-28 15:20:00,14.01,14.02,14.0,14.01,14300.0,13.6484,13.6582,13.6387,13.6484,14300.0
2012-12-28 15:25:00,14.01,14.01,13.99,13.99,53500.0,13.6484,13.6484,13.6289,13.6289,53500.0
2012-12-28 15:30:00,13.99,14.0,13.99,14.0,10900.0,13.6289,13.6387,13.6289,13.6387,10900.0
2012-12-28 15:35:00,14.0,14.0,13.92,13.94,140400.0,13.6387,13.6387,13.5607,13.5802,140400.0
2012-12-28 15:40:00,13.93,13.96,13.93,13.95,49000.0,13.5705,13.5997,13.5705,13.59,49000.0
2012-12-28 15:45:00,13.95,13.96,13.91,13.93,128300.0,13.59,13.5997,13.551,13.5705,128300.0
2012-12-28 15:50:00,13.93,13.94,13.9,13.93,85300.0,13.5705,13.5802,13.5413,13.5705,85300.0
2012-12-28 15:55:00,13.93,13.95,13.91,13.91,137200.0,13.5705,13.59,13.551,13.551,137200.0
2012-12-31 09:30:00,13.89,13.92,13.83,13.91,116400.0,13.5315,13.5607,13.4731,13.551,116400.0
2012-12-31 09:35:00,13.9,13.96,13.9,13.96,20500.0,13.5413,13.5997,13.5413,13.5997,20500.0
2012-12-31 09:40:00,13.99,14.05,13.99,14.02,46700.0,13.6289,13.6874,13.6289,13.6582,46700.0
2012-12-31 09:45:00,14.02,14.03,14.01,14.03,49000.0,13.6582,13.6679,13.6484,13.6679,49000.0
2012-12-31 09:50:00,14.03,14.05,14.01,14.04,52600.0,13.6679,13.6874,13.6484,13.6777,52600.0
2012-12-31 09:55:00,14.04,14.08,14.02,14.05,45200.0,13.6777,13.7166,13.6582,13.6874,45200.0
2012-12-31 10:00:00,14.05,14.06,14.04,14.05,58200.0,13.6874,13.6971,13.6777,13.6874,58200.0
2012-12-31 10:05:00,14.05,14.06,14.04,14.05,106900.0,13.6874,13.6971,13.6777,13.6874,106900.0
2012-12-31 10:10:00,14.05,14.08,14.04,14.08,59400.0,13.6874,13.7166,13.6777,13.7166,59400.0
2012-12-31 10:15:00,14.08,14.11,14.07,14.09,30800.0,13.7166,13.7458,13.7069,13.7264,30800.0
2012-12-31 10:20:00,14.09,14.1,14.08,14.09,15000.0,13.7264,13.7361,13.7166,13.7264,15000.0
2012-12-31 10:25:00,14.1,14.14,14.09,14.1,37700.0,13.7361,13.7751,13.7264,13.7361,37700.0
2012-12-31 10:30:00,14.1,14.13,14.1,14.12,16300.0,13.7361,13.7653,13.7361,13.7556,16300.0
2012-12-31 10:35:00,14.12,14.13,14.1,14.1,34800.0,13.7556,13.7653,13.7361,13.7361,34800.0
2012-12-31 10:40:00,14.1,14.12,14.1,14.12,107800.0,13.7361,13.7556,13.7361,13.7556,107800.0
2012-12-31 10:45:00,14.12,14.12,14.11,14.12,13600.0,13.7556,13.7556,13.7458,13.7556,13600.0
2012-12-31 10:50:00,14.12,14.12,14.05,14.07,79700.0,13.7556,13.7556,13.6874,13.7069,79700.0
2012-12-31 10:55:00,14.07,14.07,13.99,13.99,194100.0,13.7069,13.7069,13.6289,13.6289,194100.0
2012-12-31 11:00:00,14.0,14.11,14.0,14.1,85900.0,13.6387,13.7458,13.6387,13.7361,85900.0
2012-12-31 11:05:00,14.1,14.1,14.08,14.09,45100.0,13.7361,13.7361,13.7166,13.7264,45100.0
2012-12-31 11:10:00,14.09,14.15,14.09,14.14,27000.0,13.7264,13.7848,13.7264,13.7751,27000.0
2012-12-31 11:15:00,14.15,14.15,14.14,14.15,21500.0,13.7848,13.7848,13.7751,13.7848,21500.0
2012-12-31 11:20:00,14.15,14.16,14.15,14.16,15400.0,13.7848,13.7946,13.7848,13.7946,15400.0
2012-12-31 11:25:00,14.16,14.17,14.15,14.16,59600.0,13.7946,13.8043,13.7848,13.7946,59600.0
2012-12-31 11:30:00,14.16,14.19,14.16,14.17,58900.0,13.7946,13.8238,13.7946,13.8043,58900.0
2012-12-31 11:35:00,14.17,14.19,14.16,14.18,22400.0,13.8043,13.8238,13.7946,13.814,22400.0
2012-12-31 11:40:00,14.18,14.21,14.18,14.2,30800.0,13.814,13.8433,13.814,13.8335,30800.0
2012-12-31 11:45:00,14.21,14.22,14.2,14.21,31300.0,13.8433,13.853,13.8335,13.8433,31300.0
2012-12-31 11:50:00,14.2,14.21,14.2,14.21,13000.0,13.8335,13.8433,13.8335,13.8433,13000.0
2012-12-31 11:55:00,14.21,14.23,14.2,14.23,50100.0,13.8433,13.8627,13.8335,13.8627,50100.0
2012-12-31 12:00:00,14.22,14.23,14.21,14.22,51000.0,13.853,13.8627,13.8433,13.853,51000.0
2012-12-31 12:05:00,14.22,14.23,14.2,14.21,54600.0,13.853,13.8627,13.8335,13.8433,54600.0
2012-12-31 12:10:00,14.21,14.22,14.21,14.22,21400.0,13.8433,13.853,13.8433,13.853,21400.0
2012-12-31 12:15:00,14.21,14.22,14.2,14.21,29000.0,13.8433,13.853,13.8335,13.8433,29000.0
2012-12-31 12:20:00,14.22,14.25,14.22,14.23,35700.0,13.853,13.8822,13.853,13.8627,35700.0
2012-12-31 12:25:00,14.23,14.27,14.23,14.25,49000.0,13.8627,13.9017,13.8627,13.8822,49000.0
2012-12-31 12:30:00,14.25,14.25,14.24,14.24,16700.0,13.8822,13.8822,13.8725,13.8725,16700.0
2012-12-31 12:35:00,14.25,14.25,14.24,14.24,56400.0,13.8822,13.8822,13.8725,13.8725,56400.0
2012-12-31 12:40:00,14.25,14.3,14.24,14.25,148700.0,13.8822,13.9309,13.8725,13.8822,148700.0
2012-12-31 12:45:00,14.26,14.35,14.26,14.32,42600.0,13.892,13.9797,13.892,13.9504,42600.0
2012-12-31 12:50:00,14.33,14.33,14.29,14.29,31400.0,13.9602,13.9602,13.9212,13.9212,31400.0
2012-12-31 12:55:00,14.3,14.3,14.26,14.28,20700.0,13.9309,13.9309,13.892,13.9115,20700.0
2012-12-31 13:00:00,14.28,14.29,14.26,14.26,26100.0,13.9115,13.9212,13.892,13.892,26100.0
2012-12-31 13:05:00,14.26,14.27,14.24,14.27,42900.0,13.892,13.9017,13.8725,13.9017,42900.0
2012-12-31 13:10:00,14.27,14.32,14.27,14.32,54700.0,13.9017,13.9504,13.9017,13.9504,54700.0
2012-12-31 13:15:00,14.32,14.36,14.31,14.36,193300.0,13.9504,13.9894,13.9407,13.9894,193300.0
2012-12-31 13:20:00,14.36,14.4,14.35,14.38,76900.0,13.9894,14.0284,13.9797,14.0089,76900.0
2012-12-31 13:25:00,14.38,14.38,14.35,14.37,33600.0,14.0089,14.0089,13.9797,13.9991,33600.0
2012-12-31 13:30:00,14.37,14.38,14.37,14.38,6700.0,13.9991,14.0089,13.9991,14.0089,6700.0
2012-12-31 13:35:00,14.38,14.39,14.36,14.37,30900.0,14.0089,14.0186,13.9894,13.9991,30900.0
2012-12-31 13:40:00,14.37,14.41,14.36,14.39,139000.0,13.9991,14.0381,13.9894,14.0186,139000.0
2012-12-31 13:45:00,14.39,14.46,14.34,14.34,169300.0,14.0186,14.0868,13.9699,13.9699,169300.0
2012-12-31 13:50:00,14.34,14.37,14.33,14.35,89400.0,13.9699,13.9991,13.9602,13.9797,89400.0
2012-12-31 13:55:00,14.34,14.38,14.34,14.35,59300.0,13.9699,14.0089,13.9699,13.9797,59300.0
2012-12-31 14:00:00,14.35,14.37,14.34,14.36,23700.0,13.9797,13.9991,13.9699,13.9894,23700.0
2012-12-31 14:05:00,14.36,14.39,14.34,14.38,34400.0,13.9894,14.0186,13.9699,14.0089,34400.0
2012-12-31 14:10:00,14.38,14.39,14.36,14.36,18200.0,14.0089,14.0186,13.9894,13.9894,18200.0
2012-12-31 14:15:00,14.36,14.37,14.36,14.37,15100.0,13.9894,13.9991,13.9894,13.9991,15100.0
2012-12-31 14:20:00,14.36,14.41,14.36,14.41,40500.0,13.9894,14.0381,13.9894,14.0381,40500.0
2012-12-31 14:25:00,14.4,14.41,14.38,14.39,98600.0,14.0284,14.0381,14.0089,14.0186,98600.0
2012-12-31 14:30:00,14.39,14.42,14.38,14.41,102200.0,14.0186,14.0478,14.0089,14.0381,102200.0
2012-12-31 14:35:00,14.41,14.42,14.4,14.42,64900.0,14.0381,14.0478,14.0284,14.0478,64900.0
2012-12-31 14:40:00,14.42,14.45,14.41,14.45,134900.0,14.0478,14.0771,14.0381,14.0771,134900.0
2012-12-31 14:45:00,14.44,14.46,14.42,14.46,53700.0,14.0673,14.0868,14.0478,14.0868,53700.0
2012-12-31 14:50:00,14.46,14.48,14.45,14.45,44200.0,14.0868,14.1063,14.0771,14.0771,44200.0
2012-12-31 14:55:00,14.46,14.52,14.45,14.5,55700.0,14.0868,14.1453,14.0771,14.1258,55700.0
2012-12-31 15:00:00,14.49,14.53,14.46,14.49,90600.0,14.116,14.155,14.0868,14.116,90600.0
2012-12-31 15:05:00,14.48,14.49,14.47,14.48,74000.0,14.1063,14.116,14.0966,14.1063,74000.0
2012-12-31 15:10:00,14.48,14.52,14.46,14.5,281500.0,14.1063,14.1453,14.0868,14.1258,281500.0
2012-12-31 15:15:00,14.5,14.51,14.49,14.49,61000.0,14.1258,14.1355,14.116,14.116,61000.0
2012-12-31 15:20:00,14.5,14.51,14.48,14.5,135900.0,14.1258,14.1355,14.1063,14.1258,135900.0
2012-12-31 15:25:00,14.5,14.5,14.44,14.48,227400.0,14.1258,14.1258,14.0673,14.1063,227400.0
2012-12-31 15:30:00,14.47,14.51,14.46,14.47,431000.0,14.0966,14.1355,14.0868,14.0966,431000.0
2012-12-31 15:35:00,14.48,14.49,14.46,14.48,153900.0,14.1063,14.116,14.0868,14.1063,153900.0
2012-12-31 15:40:00,14.49,14.49,14.44,14.46,157000.0,14.116,14.116,14.0673,14.0868,157000.0
2012-12-31 15:45:00,14.46,14.52,14.46,14.52,543300.0,14.0868,14.1453,14.0868,14.1453,543300.0
2012-12-31 15:50:00,14.52,14.54,14.49,14.51,413500.0,14.1453,14.1647,14.116,14.1355,413500.0
2012-12-31 15:55:00,14.51,14.55,14.49,14.53,602900.0,14.1355,14.1745,14.116,14.155,602900.0
2013-01-02 09:30:00,14.77,14.8,14.68,14.78,195900.0,14.3888,14.418,14.3011,14.3986,195900.0
2013-01-02 09:35:00,14.78,14.93,14.78,14.89,174300.0,14.3986,14.5447,14.3986,14.5057,174300.0
2013-01-02 09:40:00,14.89,14.9,14.76,14.76,104300.0,14.5057,14.5155,14.3791,14.3791,104300.0
2013-01-02 09:45:00,14.77,14.84,14.76,14.78,231400.0,14.3888,14.457,14.3791,14.3986,231400.0
2013-01-02 09:50:00,14.78,14.92,14.78,14.89,73500.0,14.3986,14.5349,14.3986,14.5057,73500.0
2013-01-02 09:55:00,14.87,14.88,14.81,14.81,38200.0,14.4862,14.496,14.4278,14.4278,38200.0
2013-01-02 10:00:00,14.81,14.82,14.76,14.76,97600.0,14.4278,14.4375,14.3791,14.3791,97600.0
2013-01-02 10:05:00,14.76,14.77,14.73,14.74,71700.0,14.3791,14.3888,14.3498,14.3596,71700.0
2013-01-02 10:10:00,14.73,14.76,14.72,14.72,63300.0,14.3498,14.3791,14.3401,14.3401,63300.0
2013-01-02 10:15:00,14.72,14.77,14.72,14.74,78000.0,14.3401,14.3888,14.3401,14.3596,78000.0
2013-01-02 10:20:00,14.74,14.8,14.74,14.76,61000.0,14.3596,14.418,14.3596,14.3791,61000.0
2013-01-02 10:25:00,14.76,14.88,14.76,14.87,69000.0,14.3791,14.496,14.3791,14.4862,69000.0
2013-01-02 10:30:00,14.87,14.92,14.83,14.84,114300.0,14.4862,14.5349,14.4473,14.457,114300.0
2013-01-02 10:35:00,14.84,14.85,14.79,14.79,85700.0,14.457,14.4667,14.4083,14.4083,85700.0
2013-01-02 10:40:00,14.8,14.83,14.79,14.79,99200.0,14.418,14.4473,14.4083,14.4083,99200.0
2013-01-02 10:45:00,14.8,14.81,14.74,14.76,152500.0,14.418,14.4278,14.3596,14.3791,152500.0
2013-01-02 10:50:00,14.76,14.77,14.72,14.72,118100.0,14.3791,14.3888,14.3401,14.3401,118100.0
2013-01-02 10:55:00,14.73,14.73,14.68,14.7,91000.0,14.3498,14.3498,14.3011,14.3206,91000.0
2013-01-02 11:00:00,14.7,14.7,14.66,14.67,94500.0,14.3206,14.3206,14.2816,14.2914,94500.0
2013-01-02 11:05:00,14.66,14.68,14.63,14.63,92900.0,14.2816,14.3011,14.2524,14.2524,92900.0
2013-01-02 11:10:00,14.64,14.65,14.57,14.57,83200.0,14.2622,14.2719,14.194,14.194,83200.0
2013-01-02 11:15:00,14.57,14.57,14.51,14.51,91700.0,14.194,14.194,14.1355,14.1355,91700.0
2013-01-02 11:20:00,14.51,14.52,14.49,14.49,58600.0,14.1355,14.1453,14.116,14.116,58600.0
2013-01-02 11:25:00,14.5,14.51,14.49,14.51,68900.0,14.1258,14.1355,14.116,14.1355,68900.0
2013-01-02 11:30:00,14.51,14.51,14.5,14.5,22900.0,14.1355,14.1355,14.1258,14.1258,22900.0
2013-01-02 11:35:00,14.5,14.51,14.47,14.47,53700.0,14.1258,14.1355,14.0966,14.0966,53700.0
2013-01-02 11:40:00,14.47,14.49,14.47,14.48,39600.0,14.0966,14.116,14.0966,14.1063,39600.0
2013-01-02 11:45:00,14.48,14.52,14.48,14.5,58600.0,14.1063,14.1453,14.1063,14.1258,58600.0
2013-01-02 11:50:00,14.5,14.51,14.5,14.51,21800.0,14.1258,14.1355,14.1258,14.1355,21800.0
2013-01-02 11:55:00,14.51,14.51,14.47,14.49,54900.0,14.1355,14.1355,14.0966,14.116,54900.0
2013-01-02 12:00:00,14.48,14.51,14.46,14.51,59500.0,14.1063,14.1355,14.0868,14.1355,59500.0
2013-01-02 12:05:00,14.51,14.51,14.48,14.48,75900.0,14.1355,14.1355,14.1063,14.1063,75900.0
2013-01-02 12:10:00,14.48,14.5,14.47,14.5,71700.0,14.1063,14.1258,14.0966,14.1258,71700.0
2013-01-02 12:15:00,14.5,14.52,14.49,14.51,63700.0,14.1258,14.1453,14.116,14.1355,63700.0
2013-01-02 12:20:00,14.51,14.55,14.5,14.54,41900.0,14.1355,14.1745,14.1258,14.1647,41900.0
2013-01-02 12:25:00,14.53,14.54,14.52,14.53,33600.0,14.155,14.1647,14.1453,14.155,33600.0
2013-01-02 12:30:00,14.52,14.54,14.51,14.54,31900.0,14.1453,14.1647,14.1355,14.1647,31900.0
2013-01-02 12:35:00,14.54,14.58,14.53,14.57,48000.0,14.1647,14.2037,14.155,14.194,48000.0
2013-01-02 12:40:00,14.58,14.59,14.56,14.56,122900.0,14.2037,14.2135,14.1842,14.1842,122900.0
2013-01-02 12:45:00,14.57,14.6,14.56,14.6,69700.0,14.194,14.2232,14.1842,14.2232,69700.0
2013-01-02 12:50:00,14.6,14.61,14.58,14.59,49100.0,14.2232,14.2329,14.2037,14.2135,49100.0
2013-01-02 12:55:00,14.59,14.59,14.55,14.56,37600.0,14.2135,14.2135,14.1745,14.1842,37600.0
2013-01-02 13:00:00,14.55,14.56,14.51,14.51,56700.0,14.1745,14.1842,14.1355,14.1355,56700.0
2013-01-02 13:05:00,14.52,14.53,14.5,14.51,70600.0,14.1453,14.155,14.1258,14.1355,70600.0
2013-01-02 13:10:00,14.51,14.51,14.49,14.51,38900.0,14.1355,14.1355,14.116,14.1355,38900.0
2013-01-02 13:15:00,14.5,14.53,14.5,14.52,53600.0,14.1258,14.155,14.1258,14.1453,53600.0
2013-01-02 13:20:00,14.52,14.52,14.51,14.52,17100.0,14.1453,14.1453,14.1355,14.1453,17100.0
2013-01-02 13:25:00,14.52,14.52,14.49,14.49,62500.0,14.1453,14.1453,14.116,14.116,62500.0
2013-01-02 13:30:00,14.5,14.5,14.47,14.5,51200.0,14.1258,14.1258,14.0966,14.1258,51200.0
2013-01-02 13:35:00,14.5,14.5,14.48,14.5,39200.0,14.1258,14.1258,14.1063,14.1258,39200.0
2013-01-02 13:40:00,14.49,14.5,14.49,14.5,27100.0,14.116,14.1258,14.116,14.1258,27100.0
2013-01-02 13:45:00,14.5,14.5,14.49,14.5,43600.0,14.1258,14.1258,14.116,14.1258,43600.0
2013-01-02 13:50:00,14.5,14.5,14.47,14.48,60400.0,14.1258,14.1258,14.0966,14.1063,60400.0
2013-01-02 13:55:00,14.49,14.51,14.48,14.5,50500.0,14.116,14.1355,14.1063,14.1258,50500.0
2013-01-02 14:00:00,14.5,14.5,14.48,14.5,100200.0,14.1258,14.1258,14.1063,14.1258,100200.0
2013-01-02 14:05:00,14.49,14.5,14.48,14.49,62000.0,14.116,14.1258,14.1063,14.116,62000.0
2013-01-02 14:10:00,14.49,14.5,14.41,14.45,197800.0,14.116,14.1258,14.0381,14.0771,197800.0
2013-01-02 14:15:00,14.45,14.46,14.42,14.46,51200.0,14.0771,14.0868,14.0478,14.0868,51200.0
2013-01-02 14:20:00,14.45,14.47,14.45,14.46,51300.0,14.0771,14.0966,14.0771,14.0868,51300.0
2013-01-02 14:25:00,14.47,14.47,14.42,14.42,53200.0,14.0966,14.0966,14.0478,14.0478,53200.0
2013-01-02 14:30:00,14.42,14.44,14.39,14.4,94100.0,14.0478,14.0673,14.0186,14.0284,94100.0
2013-01-02 14:35:00,14.4,14.4,14.39,14.4,29500.0,14.0284,14.0284,14.0186,14.0284,29500.0
2013-01-02 14:40:00,14.4,14.4,14.39,14.4,39000.0,14.0284,14.0284,14.0186,14.0284,39000.0
2013-01-02 14:45:00,14.4,14.4,14.39,14.39,34500.0,14.0284,14.0284,14.0186,14.0186,34500.0
2013-01-02 14:50:00,14.4,14.4,14.39,14.4,28800.0,14.0284,14.0284,14.0186,14.0284,28800.0
2013-01-02 14:55:00,14.4,14.4,14.38,14.4,82000.0,14.0284,14.0284,14.0089,14.0284,82000.0
2013-01-02 15:00:00,14.4,14.4,14.39,14.4,79500.0,14.0284,14.0284,14.0186,14.0284,79500.0
2013-01-02 15:05:00,14.4,14.4,14.39,14.4,38000.0,14.0284,14.0284,14.0186,14.0284,38000.0
2013-01-02 15:10:00,14.4,14.41,14.38,14.4,116500.0,14.0284,14.0381,14.0089,14.0284,116500.0
2013-01-02 15:15:00,14.4,14.41,14.39,14.4,36100.0,14.0284,14.0381,14.0186,14.0284,36100.0
2013-01-02 15:20:00,14.41,14.43,14.39,14.41,116800.0,14.0381,14.0576,14.0186,14.0381,116800.0
2013-01-02 15:25:00,14.41,14.47,14.41,14.45,102200.0,14.0381,14.0966,14.0381,14.0771,102200.0
2013-01-02 15:30:00,14.45,14.49,14.44,14.49,115200.0,14.0771,14.116,14.0673,14.116,115200.0
2013-01-02 15:35:00,14.49,14.52,14.47,14.52,240400.0,14.116,14.1453,14.0966,14.1453,240400.0
2013-01-02 15:40:00,14.52,14.53,14.51,14.52,110500.0,14.1453,14.155,14.1355,14.1453,110500.0
2013-01-02 15:45:00,14.52,14.52,14.49,14.49,136600.0,14.1453,14.1453,14.116,14.116,136600.0
2013-01-02 15:50:00,14.5,14.51,14.49,14.5,384300.0,14.1258,14.1355,14.116,14.1258,384300.0
2013-01-02 15:55:00,14.5,14.55,14.49,14.55,342300.0,14.1258,14.1745,14.116,14.1745,342300.0
2013-01-03 09:30:00,14.53,14.66,14.52,14.55,47900.0,14.155,14.2816,14.1453,14.1745,47900.0
2013-01-03 09:35:00,14.55,14.58,14.51,14.57,36100.0,14.1745,14.2037,14.1355,14.194,36100.0
2013-01-03 09:40:00,14.58,14.67,14.58,14.62,37800.0,14.2037,14.2914,14.2037,14.2427,37800.0
2013-01-03 09:45:00,14.63,14.67,14.61,14.65,46400.0,14.2524,14.2914,14.2329,14.2719,46400.0
2013-01-03 09:50:00,14.66,14.66,14.62,14.63,72400.0,14.2816,14.2816,14.2427,14.2524,72400.0
2013-01-03 09:55:00,14.64,14.75,14.63,14.75,54700.0,14.2622,14.3693,14.2524,14.3693,54700.0
2013-01-03 10:00:00,14.74,14.77,14.7,14.73,75600.0,14.3596,14.3888,14.3206,14.3498,75600.0
2013-01-03 10:05:00,14.71,14.73,14.68,14.73,57800.0,14.3304,14.3498,14.3011,14.3498,57800.0
2013-01-03 10:10:00,14.73,14.77,14.71,14.76,21000.0,14.3498,14.3888,14.3304,14.3791,21000.0
2013-01-03 10:15:00,14.76,14.8,14.76,14.78,32200.0,14.3791,14.418,14.3791,14.3986,32200.0
2013-01-03 10:20:00,14.79,14.81,14.78,14.79,30200.0,14.4083,14.4278,14.3986,14.4083,30200.0
2013-01-03 10:25:00,14.8,14.8,14.79,14.79,25400.0,14.418,14.418,14.4083,14.4083,25400.0
2013-01-03 10:30:00,14.79,14.81,14.79,14.8,52800.0,14.4083,14.4278,14.4083,14.418,52800.0
2013-01-03 10:35:00,14.81,14.81,14.79,14.79,38100.0,14.4278,14.4278,14.4083,14.4083,38100.0
2013-01-03 10:40:00,14.79,14.8,14.78,14.79,23600.0,14.4083,14.418,14.3986,14.4083,23600.0
2013-01-03 10:45:00,14.79,14.8,14.77,14.77,48700.0,14.4083,14.418,14.3888,14.3888,48700.0
2013-01-03 10:50:00,14.76,14.77,14.72,14.75,70500.0,14.3791,14.3888,14.3401,14.3693,70500.0
2013-01-03 10:55:00,14.75,14.76,14.71,14.73,92000.0,14.3693,14.3791,14.3304,14.3498,92000.0
2013-01-03 11:00:00,14.72,14.73,14.7,14.72,76500.0,14.3401,14.3498,14.3206,14.3401,76500.0
2013-01-03 11:05:00,14.73,14.73,14.69,14.71,141400.0,14.3498,14.3498,14.3109,14.3304,141400.0
2013-01-03 11:10:00,14.71,14.72,14.7,14.7,25600.0,14.3304,14.3401,14.3206,14.3206,25600.0
2013-01-03 11:15:00,14.7,14.71,14.66,14.66,46400.0,14.3206,14.3304,14.2816,14.2816,46400.0
2013-01-03 11:20:00,14.66,14.7,14.65,14.7,112200.0,14.2816,14.3206,14.2719,14.3206,112200.0
2013-01-03 11:25:00,14.71,14.73,14.7,14.7,37800.0,14.3304,14.3498,14.3206,14.3206,37800.0
2013-01-03 11:30:00,14.7,14.72,14.69,14.71,17200.0,14.3206,14.3401,14.3109,14.3304,17200.0
2013-01-03 11:35:00,14.72,14.75,14.71,14.73,56800.0,14.3401,14.3693,14.3304,14.3498,56800.0
2013-01-03 11:40:00,14.73,14.74,14.73,14.73,4600.0,14.3498,14.3596,14.3498,14.3498,4600.0
2013-01-03 11:45:00,14.74,14.75,14.73,14.74,15500.0,14.3596,14.3693,14.3498,14.3596,15500.0
2013-01-03 11:50:00,14.74,14.74,14.72,14.73,13000.0,14.3596,14.3596,14.3401,14.3498,13000.0
2013-01-03 11:55:00,14.73,14.74,14.73,14.73,6400.0,14.3498,14.3596,14.3498,14.3498,6400.0
2013-01-03 12:00:00,14.73,14.74,14.7,14.7,32900.0,14.3498,14.3596,14.3206,14.3206,32900.0
2013-01-03 12:05:00,14.7,14.72,14.69,14.71,37000.0,14.3206,14.3401,14.3109,14.3304,37000.0
2013-01-03 12:10:00,14.71,14.72,14.68,14.68,48600.0,14.3304,14.3401,14.3011,14.3011,48600.0
2013-01-03 12:15:00,14.68,14.69,14.68,14.68,16400.0,14.3011,14.3109,14.3011,14.3011,16400.0
2013-01-03 12:20:00,14.68,14.69,14.66,14.66,26100.0,14.3011,14.3109,14.2816,14.2816,26100.0
2013-01-03 12:25:00,14.66,14.67,14.66,14.67,9800.0,14.2816,14.2914,14.2816,14.2914,9800.0
2013-01-03 12:30:00,14.66,14.68,14.66,14.68,51200.0,14.2816,14.3011,14.2816,14.3011,51200.0
2013-01-03 12:35:00,14.68,14.7,14.67,14.69,33300.0,14.3011,14.3206,14.2914,14.3109,33300.0
2013-01-03 12:40:00,14.69,14.71,14.69,14.7,37400.0,14.3109,14.3304,14.3109,14.3206,37400.0
2013-01-03 12:45:00,14.7,14.71,14.69,14.71,29700.0,14.3206,14.3304,14.3109,14.3304,29700.0
2013-01-03 12:50:00,14.7,14.71,14.7,14.71,5100.0,14.3206,14.3304,14.3206,14.3304,5100.0
2013-01-03 12:55:00,14.71,14.72,14.7,14.72,19200.0,14.3304,14.3401,14.3206,14.3401,19200.0
2013-01-03 13:00:00,14.71,14.73,14.71,14.72,16000.0,14.3304,14.3498,14.3304,14.3401,16000.0
2013-01-03 13:05:00,14.72,14.72,14.71,14.71,11200.0,14.3401,14.3401,14.3304,14.3304,11200.0
2013-01-03 13:10:00,14.72,14.72,14.69,14.7,25900.0,14.3401,14.3401,14.3109,14.3206,25900.0
2013-01-03 13:15:00,14.7,14.7,14.67,14.68,57700.0,14.3206,14.3206,14.2914,14.3011,57700.0
2013-01-03 13:20:00,14.68,14.69,14.67,14.69,8100.0,14.3011,14.3109,14.2914,14.3109,8100.0
2013-01-03 13:25:00,14.68,14.72,14.68,14.72,35200.0,14.3011,14.3401,14.3011,14.3401,35200.0
2013-01-03 13:30:00,14.72,14.72,14.7,14.71,18900.0,14.3401,14.3401,14.3206,14.3304,18900.0
2013-01-03 13:35:00,14.71,14.71,14.71,14.71,0.0,14.3304,14.3304,14.3304,14.3304,0.0
2013-01-03 13:40:00,14.71,14.71,14.71,14.71,0.0,14.3304,14.3304,14.3304,14.3304,0.0
2013-01-03 13:45:00,14.71,14.71,14.71,14.71,0.0,14.3304,14.3304,14.3304,14.3304,0.0
2013-01-03 13:50:00,14.71,14.74,14.7,14.73,23600.0,14.3304,14.3596,14.3206,14.3498,23600.0
2013-01-03 13:55:00,14.73,14.75,14.72,14.75,13400.0,14.3498,14.3693,14.3401,14.3693,13400.0
2013-01-03 14:00:00,14.74,14.75,14.7,14.7,28500.0,14.3596,14.3693,14.3206,14.3206,28500.0
2013-01-03 14:05:00,14.71,14.72,14.68,14.69,39600.0,14.3304,14.3401,14.3011,14.3109,39600.0
2013-01-03 14:10:00,14.7,14.75,14.68,14.73,44000.0,14.3206,14.3693,14.3011,14.3498,44000.0
2013-01-03 14:15:00,14.71,14.73,14.68,14.71,47900.0,14.3304,14.3498,14.3011,14.3304,47900.0
2013-01-03 14:20:00,14.71,14.76,14.68,14.75,82500.0,14.3304,14.3791,14.3011,14.3693,82500.0
2013-01-03 14:25:00,14.75,14.75,14.73,14.74,33000.0,14.3693,14.3693,14.3498,14.3596,33000.0
2013-01-03 14:30:00,14.74,14.74,14.7,14.7,64300.0,14.3596,14.3596,14.3206,14.3206,64300.0
2013-01-03 14:35:00,14.71,14.71,14.69,14.7,28300.0,14.3304,14.3304,14.3109,14.3206,28300.0
2013-01-03 14:40:00,14.69,14.72,14.69,14.71,31700.0,14.3109,14.3401,14.3109,14.3304,31700.0
2013-01-03 14:45:00,14.72,14.73,14.69,14.7,33500.0,14.3401,14.3498,14.3109,14.3206,33500.0
2013-01-03 14:50:00,14.7,14.71,14.7,14.7,10700.0,14.3206,14.3304,14.3206,14.3206,10700.0
2013-01-03 14:55:00,14.71,14.72,14.7,14.71,30100.0,14.3304,14.3401,14.3206,14.3304,30100.0
2013-01-03 15:00:00,14.71,14.74,14.71,14.72,36800.0,14.3304,14.3596,14.3304,14.3401,36800.0
2013-01-03 15:05:00,14.72,14.73,14.71,14.73,26900.0,14.3401,14.3498,14.3304,14.3498,26900.0
2013-01-03 15:10:00,14.73,14.76,14.72,14.74,59500.0,14.3498,14.3791,14.3401,14.3596,59500.0
2013-01-03 15:15:00,14.73,14.74,14.72,14.73,37400.0,14.3498,14.3596,14.3401,14.3498,37400.0
2013-01-03 15:20:00,14.72,14.73,14.71,14.72,69100.0,14.3401,14.3498,14.3304,14.3401,69100.0
2013-01-03 15:25:00,14.72,14.74,14.71,14.71,77000.0,14.3401,14.3596,14.3304,14.3304,77000.0
2013-01-03 15:30:00,14.71,14.72,14.7,14.7,106700.0,14.3304,14.3401,14.3206,14.3206,106700.0
2013-01-03 15:35:00,14.71,14.71,14.7,14.71,43200.0,14.3304,14.3304,14.3206,14.3304,43200.0
2013-01-03 15:40:00,14.71,14.72,14.7,14.71,49400.0,14.3304,14.3401,14.3206,14.3304,49400.0
2013-01-03 15:45:00,14.71,14.72,14.71,14.72,82200.0,14.3304,14.3401,14.3304,14.3401,82200.0
2013-01-03 15:50:00,14.72,14.75,14.71,14.72,140900.0,14.3401,14.3693,14.3304,14.3401,140900.0
2013-01-03 15:55:00,14.73,14.74,14.7,14.73,232200.0,14.3498,14.3596,14.3206,14.3498,232200.0
2013-01-04 09:30:00,14.76,14.8,14.7,14.71,38700.0,14.3791,14.418,14.3206,14.3304,38700.0
2013-01-04 09:35:00,14.71,14.74,14.7,14.7,35900.0,14.3304,14.3596,14.3206,14.3206,35900.0
2013-01-04 09:40:00,14.7,14.75,14.7,14.75,36500.0,14.3206,14.3693,14.3206,14.3693,36500.0
2013-01-04 09:45:00,14.75,14.8,14.71,14.8,43800.0,14.3693,14.418,14.3304,14.418,43800.0
2013-01-04 09:50:00,14.8,14.8,14.76,14.79,70700.0,14.418,14.418,14.3791,14.4083,70700.0
2013-01-04 09:55:00,14.79,14.8,14.77,14.79,41100.0,14.4083,14.418,14.3888,14.4083,41100.0
2013-01-04 10:00:00,14.79,14.82,14.75,14.77,108900.0,14.4083,14.4375,14.3693,14.3888,108900.0
2013-01-04 10:05:00,14.78,14.79,14.76,14.76,16900.0,14.3986,14.4083,14.3791,14.3791,16900.0
2013-01-04 10:10:00,14.77,14.79,14.76,14.79,54400.0,14.3888,14.4083,14.3791,14.4083,54400.0
2013-01-04 10:15:00,14.79,14.81,14.77,14.8,31300.0,14.4083,14.4278,14.3888,14.418,31300.0
2013-01-04 10:20:00,14.8,14.81,14.79,14.8,81300.0,14.418,14.4278,14.4083,14.418,81300.0
2013-01-04 10:25:00,14.79,14.84,14.79,14.83,41900.0,14.4083,14.457,14.4083,14.4473,41900.0
2013-01-04 10:30:00,14.83,14.84,14.8,14.8,40300.0,14.4473,14.457,14.418,14.418,40300.0
2013-01-04 10:35:00,14.79,14.81,14.79,14.79,19500.0,14.4083,14.4278,14.4083,14.4083,19500.0
2013-01-04 10:40:00,14.79,14.8,14.79,14.79,4500.0,14.4083,14.418,14.4083,14.4083,4500.0
2013-01-04 10:45:00,14.79,14.8,14.75,14.78,84700.0,14.4083,14.418,14.3693,14.3986,84700.0
2013-01-04 10:50:00,14.79,14.81,14.79,14.81,19700.0,14.4083,14.4278,14.4083,14.4278,19700.0
2013-01-04 10:55:00,14.8,14.81,14.78,14.79,16800.0,14.418,14.4278,14.3986,14.4083,16800.0
2013-01-04 11:00:00,14.78,14.81,14.78,14.79,77800.0,14.3986,14.4278,14.3986,14.4083,77800.0
2013-01-04 11:05:00,14.79,14.8,14.79,14.79,3300.0,14.4083,14.418,14.4083,14.4083,3300.0
2013-01-04 11:10:00,14.79,14.85,14.79,14.85,26500.0,14.4083,14.4667,14.4083,14.4667,26500.0
2013-01-04 11:15:00,14.85,14.86,14.84,14.85,28100.0,14.4667,14.4765,14.457,14.4667,28100.0
2013-01-04 11:20:00,14.85,14.86,14.84,14.85,24500.0,14.4667,14.4765,14.457,14.4667,24500.0
2013-01-04 11:25:00,14.86,14.86,14.83,14.83,15900.0,14.4765,14.4765,14.4473,14.4473,15900.0
2013-01-04 11:30:00,14.83,14.86,14.83,14.85,45300.0,14.4473,14.4765,14.4473,14.4667,45300.0
2013-01-04 11:35:00,14.85,14.86,14.84,14.84,24200.0,14.4667,14.4765,14.457,14.457,24200.0
2013-01-04 11:40:00,14.84,14.85,14.84,14.85,7700.0,14.457,14.4667,14.457,14.4667,7700.0
2013-01-04 11:45:00,14.85,14.86,14.84,14.85,30900.0,14.4667,14.4765,14.457,14.4667,30900.0
2013-01-04 11:50:00,14.84,14.89,14.84,14.89,17700.0,14.457,14.5057,14.457,14.5057,17700.0
2013-01-04 11:55:00,14.89,14.9,14.88,14.89,18300.0,14.5057,14.5155,14.496,14.5057,18300.0
2013-01-04 12:00:00,14.88,14.9,14.88,14.88,14100.0,14.496,14.5155,14.496,14.496,14100.0
2013-01-04 12:05:00,14.89,14.89,14.88,14.89,1000.0,14.5057,14.5057,14.496,14.5057,1000.0
2013-01-04 12:10:00,14.88,14.89,14.88,14.88,5600.0,14.496,14.5057,14.496,14.496,5600.0
2013-01-04 12:15:00,14.89,14.89,14.88,14.88,13400.0,14.5057,14.5057,14.496,14.496,13400.0
2013-01-04 12:20:00,14.89,14.89,14.87,14.87,10900.0,14.5057,14.5057,14.4862,14.4862,10900.0
2013-01-04 12:25:00,14.87,14.87,14.84,14.85,32300.0,14.4862,14.4862,14.457,14.4667,32300.0
2013-01-04 12:30:00,14.85,14.85,14.83,14.84,34700.0,14.4667,14.4667,14.4473,14.457,34700.0
2013-01-04 12:35:00,14.84,14.85,14.83,14.84,21000.0,14.457,14.4667,14.4473,14.457,21000.0
2013-01-04 12:40:00,14.84,14.84,14.83,14.84,2700.0,14.457,14.457,14.4473,14.457,2700.0
2013-01-04 12:45:00,14.84,14.84,14.83,14.84,19300.0,14.457,14.457,14.4473,14.457,19300.0
2013-01-04 12:50:00,14.84,14.85,14.83,14.83,11800.0,14.457,14.4667,14.4473,14.4473,11800.0
2013-01-04 12:55:00,14.84,14.84,14.82,14.82,9300.0,14.457,14.457,14.4375,14.4375,9300.0
2013-01-04 13:00:00,14.82,14.83,14.82,14.83,4000.0,14.4375,14.4473,14.4375,14.4473,4000.0
2013-01-04 13:05:00,14.82,14.83,14.8,14.8,47500.0,14.4375,14.4473,14.418,14.418,47500.0
2013-01-04 13:10:00,14.81,14.81,14.8,14.81,9000.0,14.4278,14.4278,14.418,14.4278,9000.0
2013-01-04 13:15:00,14.81,14.81,14.79,14.79,25800.0,14.4278,14.4278,14.4083,14.4083,25800.0
2013-01-04 13:20:00,14.79,14.8,14.79,14.8,41600.0,14.4083,14.418,14.4083,14.418,41600.0
2013-01-04 13:25:00,14.8,14.81,14.79,14.81,73300.0,14.418,14.4278,14.4083,14.4278,73300.0
2013-01-04 13:30:00,14.8,14.8,14.79,14.8,3800.0,14.418,14.418,14.4083,14.418,3800.0
2013-01-04 13:35:00,14.8,14.82,14.79,14.82,8500.0,14.418,14.4375,14.4083,14.4375,8500.0
2013-01-04 13:40:00,14.82,14.82,14.8,14.82,42600.0,14.4375,14.4375,14.418,14.4375,42600.0
2013-01-04 13:45:00,14.81,14.82,14.81,14.81,41600.0,14.4278,14.4375,14.4278,14.4278,41600.0
2013-01-04 13:50:00,14.81,14.83,14.8,14.83,43900.0,14.4278,14.4473,14.418,14.4473,43900.0
2013-01-04 13:55:00,14.83,14.86,14.83,14.86,21700.0,14.4473,14.4765,14.4473,14.4765,21700.0
2013-01-04 14:00:00,14.86,14.9,14.86,14.89,64200.0,14.4765,14.5155,14.4765,14.5057,64200.0
2013-01-04 14:05:00,14.89,14.9,14.88,14.89,21500.0,14.5057,14.5155,14.496,14.5057,21500.0
2013-01-04 14:10:00,14.89,14.9,14.89,14.89,9400.0,14.5057,14.5155,14.5057,14.5057,9400.0
2013-01-04 14:15:00,14.9,14.91,14.9,14.91,42500.0,14.5155,14.5252,14.5155,14.5252,42500.0
2013-01-04 14:20:00,14.91,14.91,14.89,14.9,26900.0,14.5252,14.5252,14.5057,14.5155,26900.0
2013-01-04 14:25:00,14.9,14.93,14.9,14.92,36400.0,14.5155,14.5447,14.5155,14.5349,36400.0
2013-01-04 14:30:00,14.92,14.93,14.9,14.93,34800.0,14.5349,14.5447,14.5155,14.5447,34800.0
2013-01-04 14:35:00,14.93,14.95,14.93,14.94,27700.0,14.5447,14.5642,14.5447,14.5544,27700.0
2013-01-04 14:40:00,14.94,14.94,14.91,14.91,56700.0,14.5544,14.5544,14.5252,14.5252,56700.0
2013-01-04 14:45:00,14.91,14.92,14.91,14.92,3400.0,14.5252,14.5349,14.5252,14.5349,3400.0
2013-01-04 14:50:00,14.92,14.95,14.91,14.94,65300.0,14.5349,14.5642,14.5252,14.5544,65300.0
2013-01-04 14:55:00,14.94,14.95,14.92,14.94,99900.0,14.5544,14.5642,14.5349,14.5544,99900.0
2013-01-04 15:00:00,14.93,14.95,14.92,14.92,50400.0,14.5447,14.5642,14.5349,14.5349,50400.0
2013-01-04 15:05:00,14.92,14.93,14.9,14.91,88400.0,14.5349,14.5447,14.5155,14.5252,88400.0
2013-01-04 15:10:00,14.91,14.94,14.9,14.94,45100.0,14.5252,14.5544,14.5155,14.5544,45100.0
2013-01-04 15:15:00,14.94,14.95,14.93,14.94,24800.0,14.5544,14.5642,14.5447,14.5544,24800.0
2013-01-04 15:20:00,14.94,14.95,14.92,14.94,77700.0,14.5544,14.5642,14.5349,14.5544,77700.0
2013-01-04 15:25:00,14.94,14.95,14.92,14.94,82900.0,14.5544,14.5642,14.5349,14.5544,82900.0
2013-01-04 15:30:00,14.94,14.94,14.92,14.92,30500.0,14.5544,14.5544,14.5349,14.5349,30500.0
2013-01-04 15:35:00,14.92,14.93,14.91,14.92,30300.0,14.5349,14.5447,14.5252,14.5349,30300.0
2013-01-04 15:40:00,14.92,14.94,14.91,14.93,189300.0,14.5349,14.5544,14.5252,14.5447,189300.0
2013-01-04 15:45:00,14.93,14.94,14.89,14.91,163800.0,14.5447,14.5544,14.5057,14.5252,163800.0
2013-01-04 15:50:00,14.91,14.92,14.9,14.92,33900.0,14.5252,14.5349,14.5155,14.5349,33900.0
2013-01-04 15:55:00,14.92,14.92,14.87,14.9,146100.0,14.5349,14.5349,14.4862,14.5155,146100.0
2013-01-07 09:30:00,14.26,14.47,14.26,14.44,443600.0,13.892,14.0966,13.892,14.0673,443600.0
2013-01-07 09:35:00,14.44,14.48,14.39,14.46,126400.0,14.0673,14.1063,14.0186,14.0868,126400.0
2013-01-07 09:40:00,14.45,14.52,14.44,14.51,55200.0,14.0771,14.1453,14.0673,14.1355,55200.0
2013-01-07 09:45:00,14.5,14.51,14.45,14.48,91200.0,14.1258,14.1355,14.0771,14.1063,91200.0
2013-01-07 09:50:00,14.48,14.5,14.46,14.49,170800.0,14.1063,14.1258,14.0868,14.116,170800.0
2013-01-07 09:55:00,14.49,14.51,14.47,14.47,182000.0,14.116,14.1355,14.0966,14.0966,182000.0
2013-01-07 10:00:00,14.48,14.55,14.47,14.54,151400.0,14.1063,14.1745,14.0966,14.1647,151400.0
2013-01-07 10:05:00,14.55,14.6,14.54,14.6,118400.0,14.1745,14.2232,14.1647,14.2232,118400.0
2013-01-07 10:10:00,14.6,14.6,14.55,14.56,112800.0,14.2232,14.2232,14.1745,14.1842,112800.0
2013-01-07 10:15:00,14.56,14.58,14.55,14.58,33400.0,14.1842,14.2037,14.1745,14.2037,33400.0
2013-01-07 10:20:00,14.58,14.6,14.55,14.57,60200.0,14.2037,14.2232,14.1745,14.194,60200.0
2013-01-07 10:25:00,14.57,14.59,14.57,14.59,28000.0,14.194,14.2135,14.194,14.2135,28000.0
2013-01-07 10:30:00,14.58,14.59,14.55,14.56,33400.0,14.2037,14.2135,14.1745,14.1842,33400.0
2013-01-07 10:35:00,14.56,14.57,14.55,14.56,32200.0,14.1842,14.194,14.1745,14.1842,32200.0
2013-01-07 10:40:00,14.56,14.59,14.55,14.58,31400.0,14.1842,14.2135,14.1745,14.2037,31400.0
2013-01-07 10:45:00,14.59,14.6,14.58,14.6,22600.0,14.2135,14.2232,14.2037,14.2232,22600.0
2013-01-07 10:50:00,14.6,14.6,14.5,14.52,206000.0,14.2232,14.2232,14.1258,14.1453,206000.0
2013-01-07 10:55:00,14.52,14.53,14.5,14.51,99000.0,14.1453,14.155,14.1258,14.1355,99000.0
2013-01-07 11:00:00,14.51,14.54,14.5,14.54,54600.0,14.1355,14.1647,14.1258,14.1647,54600.0
2013-01-07 11:05:00,14.54,14.55,14.52,14.55,69400.0,14.1647,14.1745,14.1453,14.1745,69400.0
2013-01-07 11:10:00,14.55,14.56,14.54,14.55,41400.0,14.1745,14.1842,14.1647,14.1745,41400.0
2013-01-07 11:15:00,14.56,14.56,14.53,14.54,45200.0,14.1842,14.1842,14.155,14.1647,45200.0
2013-01-07 11:20:00,14.53,14.54,14.51,14.52,158000.0,14.155,14.1647,14.1355,14.1453,158000.0
2013-01-07 11:25:00,14.52,14.52,14.51,14.51,33800.0,14.1453,14.1453,14.1355,14.1355,33800.0
2013-01-07 11:30:00,14.51,14.51,14.48,14.5,204400.0,14.1355,14.1355,14.1063,14.1258,204400.0
2013-01-07 11:35:00,14.5,14.51,14.49,14.5,52400.0,14.1258,14.1355,14.116,14.1258,52400.0
2013-01-07 11:40:00,14.5,14.5,14.48,14.49,19600.0,14.1258,14.1258,14.1063,14.116,19600.0
2013-01-07 11:45:00,14.49,14.5,14.46,14.47,45800.0,14.116,14.1258,14.0868,14.0966,45800.0
2013-01-07 11:50:00,14.47,14.48,14.44,14.44,49000.0,14.0966,14.1063,14.0673,14.0673,49000.0
2013-01-07 11:55:00,14.44,14.45,14.43,14.43,29400.0,14.0673,14.0771,14.0576,14.0576,29400.0
2013-01-07 12:00:00,14.43,14.44,14.42,14.43,24200.0,14.0576,14.0673,14.0478,14.0576,24200.0
2013-01-07 12:05:00,14.43,14.45,14.42,14.44,57400.0,14.0576,14.0771,14.0478,14.0673,57400.0
2013-01-07 12:10:00,14.44,14.45,14.43,14.45,28200.0,14.0673,14.0771,14.0576,14.0771,28200.0
2013-01-07 12:15:00,14.45,14.46,14.45,14.46,45600.0,14.0771,14.0868,14.0771,14.0868,45600.0
2013-01-07 12:20:00,14.46,14.46,14.43,14.43,40000.0,14.0868,14.0868,14.0576,14.0576,40000.0
2013-01-07 12:25:00,14.43,14.44,14.41,14.41,91200.0,14.0576,14.0673,14.0381,14.0381,91200.0
2013-01-07 12:30:00,14.42,14.42,14.4,14.4,137800.0,14.0478,14.0478,14.0284,14.0284,137800.0
2013-01-07 12:35:00,14.4,14.41,14.39,14.39,73600.0,14.0284,14.0381,14.0186,14.0186,73600.0
2013-01-07 12:40:00,14.39,14.41,14.39,14.41,149800.0,14.0186,14.0381,14.0186,14.0381,149800.0
2013-01-07 12:45:00,14.41,14.41,14.4,14.41,63400.0,14.0381,14.0381,14.0284,14.0381,63400.0
2013-01-07 12:50:00,14.41,14.42,14.39,14.4,66400.0,14.0381,14.0478,14.0186,14.0284,66400.0
2013-01-07 12:55:00,14.39,14.4,14.39,14.39,11600.0,14.0186,14.0284,14.0186,14.0186,11600.0
2013-01-07 13:00:00,14.39,14.42,14.39,14.41,53400.0,14.0186,14.0478,14.0186,14.0381,53400.0
2013-01-07 13:05:00,14.41,14.41,14.4,14.41,19200.0,14.0381,14.0381,14.0284,14.0381,19200.0
2013-01-07 13:10:00,14.41,14.41,14.39,14.4,79200.0,14.0381,14.0381,14.0186,14.0284,79200.0
2013-01-07 13:15:00,14.4,14.4,14.38,14.39,67600.0,14.0284,14.0284,14.0089,14.0186,67600.0
2013-01-07 13:20:00,14.4,14.4,14.39,14.4,12400.0,14.0284,14.0284,14.0186,14.0284,12400.0
2013-01-07 13:25:00,14.4,14.4,14.39,14.4,18600.0,14.0284,14.0284,14.0186,14.0284,18600.0
2013-01-07 13:30:00,14.4,14.4,14.39,14.4,27600.0,14.0284,14.0284,14.0186,14.0284,27600.0
2013-01-07 13:35:00,14.4,14.42,14.4,14.42,45600.0,14.0284,14.0478,14.0284,14.0478,45600.0
2013-01-07 13:40:00,14.41,14.42,14.39,14.4,70600.0,14.0381,14.0478,14.0186,14.0284,70600.0
2013-01-07 13:45:00,14.39,14.4,14.38,14.38,42800.0,14.0186,14.0284,14.0089,14.0089,42800.0
2013-01-07 13:50:00,14.39,14.4,14.38,14.4,58200.0,14.0186,14.0284,14.0089,14.0284,58200.0
2013-01-07 13:55:00,14.4,14.4,14.39,14.39,16400.0,14.0284,14.0284,14.0186,14.0186,16400.0
2013-01-07 14:00:00,14.4,14.4,14.39,14.4,26600.0,14.0284,14.0284,14.0186,14.0284,26600.0
2013-01-07 14:05:00,14.4,14.41,14.4,14.41,59600.0,14.0284,14.0381,14.0284,14.0381,59600.0
2013-01-07 14:10:00,14.41,14.41,14.4,14.41,46600.0,14.0381,14.0381,14.0284,14.0381,46600.0
2013-01-07 14:15:00,14.41,14.41,14.4,14.41,27000.0,14.0381,14.0381,14.0284,14.0381,27000.0
2013-01-07 14:20:00,14.4,14.41,14.4,14.41,26200.0,14.0284,14.0381,14.0284,14.0381,26200.0
2013-01-07 14:25:00,14.41,14.41,14.4,14.41,86400.0,14.0381,14.0381,14.0284,14.0381,86400.0
2013-01-07 14:30:00,14.41,14.41,14.4,14.41,61600.0,14.0381,14.0381,14.0284,14.0381,61600.0
2013-01-07 14:35:00,14.41,14.41,14.4,14.4,32400.0,14.0381,14.0381,14.0284,14.0284,32400.0
2013-01-07 14:40:00,14.41,14.41,14.4,14.41,16800.0,14.0381,14.0381,14.0284,14.0381,16800.0
2013-01-07 14:45:00,14.41,14.41,14.4,14.41,16600.0,14.0381,14.0381,14.0284,14.0381,16600.0
2013-01-07 14:50:00,14.41,14.41,14.4,14.41,19200.0,14.0381,14.0381,14.0284,14.0381,19200.0
2013-01-07 14:55:00,14.41,14.41,14.4,14.41,17200.0,14.0381,14.0381,14.0284,14.0381,17200.0
2013-01-07 15:00:00,14.41,14.44,14.4,14.44,73000.0,14.0381,14.0673,14.0284,14.0673,73000.0
2013-01-07 15:05:00,14.44,14.45,14.43,14.45,21400.0,14.0673,14.0771,14.0576,14.0771,21400.0
2013-01-07 15:10:00,14.45,14.46,14.44,14.46,49200.0,14.0771,14.0868,14.0673,14.0868,49200.0
2013-01-07 15:15:00,14.46,14.48,14.45,14.48,84800.0,14.0868,14.1063,14.0771,14.1063,84800.0
2013-01-07 15:20:00,14.47,14.48,14.47,14.48,35400.0,14.0966,14.1063,14.0966,14.1063,35400.0
2013-01-07 15:25:00,14.48,14.5,14.45,14.46,291000.0,14.1063,14.1258,14.0771,14.0868,291000.0
2013-01-07 15:30:00,14.46,14.51,14.44,14.51,263400.0,14.0868,14.1355,14.0673,14.1355,263400.0
2013-01-07 15:35:00,14.51,14.53,14.49,14.5,143200.0,14.1355,14.155,14.116,14.1258,143200.0
2013-01-07 15:40:00,14.49,14.52,14.49,14.52,255000.0,14.116,14.1453,14.116,14.1453,255000.0
2013-01-07 15:45:00,14.52,14.55,14.5,14.55,283000.0,14.1453,14.1745,14.1258,14.1745,283000.0
2013-01-07 15:50:00,14.55,14.55,14.48,14.49,331200.0,14.1745,14.1745,14.1063,14.116,331200.0
2013-01-07 15:55:00,14.5,14.5,14.43,14.45,751600.0,14.1258,14.1258,14.0576,14.0771,751600.0
2013-01-08 09:30:00,14.16,14.29,14.16,14.24,156300.0,13.7946,13.9212,13.7946,13.8725,156300.0
2013-01-08 09:35:00,14.24,14.3,14.23,14.28,127700.0,13.8725,13.9309,13.8627,13.9115,127700.0
2013-01-08 09:40:00,14.28,14.28,14.2,14.21,70300.0,13.9115,13.9115,13.8335,13.8433,70300.0
2013-01-08 09:45:00,14.2,14.22,14.01,14.02,164800.0,13.8335,13.853,13.6484,13.6582,164800.0
2013-01-08 09:50:00,14.01,14.08,14.01,14.04,182000.0,13.6484,13.7166,13.6484,13.6777,182000.0
2013-01-08 09:55:00,14.05,14.12,14.03,14.05,139100.0,13.6874,13.7556,13.6679,13.6874,139100.0
2013-01-08 10:00:00,14.05,14.08,14.03,14.04,91000.0,13.6874,13.7166,13.6679,13.6777,91000.0
2013-01-08 10:05:00,14.04,14.04,14.03,14.03,81200.0,13.6777,13.6777,13.6679,13.6679,81200.0
2013-01-08 10:10:00,14.04,14.05,13.98,13.98,112400.0,13.6777,13.6874,13.6192,13.6192,112400.0
2013-01-08 10:15:00,13.98,14.0,13.94,13.97,94700.0,13.6192,13.6387,13.5802,13.6095,94700.0
2013-01-08 10:20:00,13.96,13.98,13.96,13.98,61000.0,13.5997,13.6192,13.5997,13.6192,61000.0
2013-01-08 10:25:00,13.97,13.99,13.97,13.98,24900.0,13.6095,13.6289,13.6095,13.6192,24900.0
2013-01-08 10:30:00,13.98,13.99,13.96,13.98,78100.0,13.6192,13.6289,13.5997,13.6192,78100.0
2013-01-08 10:35:00,13.99,14.0,13.96,13.98,100900.0,13.6289,13.6387,13.5997,13.6192,100900.0
2013-01-08 10:40:00,13.98,14.0,13.96,13.99,59400.0,13.6192,13.6387,13.5997,13.6289,59400.0
2013-01-08 10:45:00,13.98,13.99,13.92,13.95,151100.0,13.6192,13.6289,13.5607,13.59,151100.0
2013-01-08 10:50:00,13.96,13.97,13.95,13.96,25700.0,13.5997,13.6095,13.59,13.5997,25700.0
2013-01-08 10:55:00,13.96,13.96,13.94,13.95,35800.0,13.5997,13.5997,13.5802,13.59,35800.0
2013-01-08 11:00:00,13.96,13.96,13.94,13.95,51400.0,13.5997,13.5997,13.5802,13.59,51400.0
2013-01-08 11:05:00,13.96,13.96,13.91,13.92,52800.0,13.5997,13.5997,13.551,13.5607,52800.0
2013-01-08 11:10:00,13.91,13.92,13.91,13.92,24000.0,13.551,13.5607,13.551,13.5607,24000.0
2013-01-08 11:15:00,13.91,13.92,13.91,13.91,20400.0,13.551,13.5607,13.551,13.551,20400.0
2013-01-08 11:20:00,13.91,13.97,13.91,13.96,46600.0,13.551,13.6095,13.551,13.5997,46600.0
2013-01-08 11:25:00,13.97,13.97,13.96,13.96,17400.0,13.6095,13.6095,13.5997,13.5997,17400.0
2013-01-08 11:30:00,13.96,13.97,13.95,13.96,36200.0,13.5997,13.6095,13.59,13.5997,36200.0
2013-01-08 11:35:00,13.96,13.96,13.95,13.96,14800.0,13.5997,13.5997,13.59,13.5997,14800.0
2013-01-08 11:40:00,13.95,13.96,13.95,13.96,10500.0,13.59,13.5997,13.59,13.5997,10500.0
2013-01-08 11:45:00,13.95,13.96,13.95,13.96,16300.0,13.59,13.5997,13.59,13.5997,16300.0
2013-01-08 11:50:00,13.96,13.97,13.96,13.96,61000.0,13.5997,13.6095,13.5997,13.5997,61000.0
2013-01-08 11:55:00,13.96,13.97,13.85,13.87,236200.0,13.5997,13.6095,13.4926,13.512,236200.0
2013-01-08 12:00:00,13.87,13.91,13.87,13.91,59400.0,13.512,13.551,13.512,13.551,59400.0
2013-01-08 12:05:00,13.91,13.92,13.89,13.89,42400.0,13.551,13.5607,13.5315,13.5315,42400.0
2013-01-08 12:10:00,13.89,13.95,13.88,13.94,25300.0,13.5315,13.59,13.5218,13.5802,25300.0
2013-01-08 12:15:00,13.95,13.95,13.94,13.95,7900.0,13.59,13.59,13.5802,13.59,7900.0
2013-01-08 12:20:00,13.94,13.96,13.94,13.94,81600.0,13.5802,13.5997,13.5802,13.5802,81600.0
2013-01-08 12:25:00,13.94,13.95,13.9,13.93,31800.0,13.5802,13.59,13.5413,13.5705,31800.0
2013-01-08 12:30:00,13.92,13.93,13.91,13.91,11800.0,13.5607,13.5705,13.551,13.551,11800.0
2013-01-08 12:35:00,13.92,13.93,13.91,13.91,24600.0,13.5607,13.5705,13.551,13.551,24600.0
2013-01-08 12:40:00,13.92,13.92,13.88,13.88,21200.0,13.5607,13.5607,13.5218,13.5218,21200.0
2013-01-08 12:45:00,13.89,13.9,13.88,13.9,15200.0,13.5315,13.5413,13.5218,13.5413,15200.0
2013-01-08 12:50:00,13.9,13.9,13.89,13.9,6300.0,13.5413,13.5413,13.5315,13.5413,6300.0
2013-01-08 12:55:00,13.9,13.91,13.89,13.9,26200.0,13.5413,13.551,13.5315,13.5413,26200.0
2013-01-08 13:00:00,13.91,13.92,13.9,13.91,15700.0,13.551,13.5607,13.5413,13.551,15700.0
2013-01-08 13:05:00,13.92,13.92,13.91,13.92,9100.0,13.5607,13.5607,13.551,13.5607,9100.0
2013-01-08 13:10:00,13.92,13.92,13.91,13.92,17800.0,13.5607,13.5607,13.551,13.5607,17800.0
2013-01-08 13:15:00,13.92,13.93,13.92,13.93,18400.0,13.5607,13.5705,13.5607,13.5705,18400.0
2013-01-08 13:20:00,13.93,13.93,13.92,13.93,7300.0,13.5705,13.5705,13.5607,13.5705,7300.0
2013-01-08 13:25:00,13.93,13.93,13.92,13.93,12200.0,13.5705,13.5705,13.5607,13.5705,12200.0
2013-01-08 13:30:00,13.92,13.94,13.92,13.94,31500.0,13.5607,13.5802,13.5607,13.5802,31500.0
2013-01-08 13:35:00,13.94,13.94,13.93,13.94,9200.0,13.5802,13.5802,13.5705,13.5802,9200.0
2013-01-08 13:40:00,13.94,13.94,13.91,13.91,39100.0,13.5802,13.5802,13.551,13.551,39100.0
2013-01-08 13:45:00,13.91,13.93,13.9,13.91,32600.0,13.551,13.5705,13.5413,13.551,32600.0
2013-01-08 13:50:00,13.92,13.92,13.91,13.91,10700.0,13.5607,13.5607,13.551,13.551,10700.0
2013-01-08 13:55:00,13.92,13.92,13.91,13.91,3700.0,13.5607,13.5607,13.551,13.551,3700.0
2013-01-08 14:00:00,13.92,13.93,13.91,13.93,22300.0,13.5607,13.5705,13.551,13.5705,22300.0
2013-01-08 14:05:00,13.93,13.93,13.92,13.92,5700.0,13.5705,13.5705,13.5607,13.5607,5700.0
2013-01-08 14:10:00,13.92,13.93,13.9,13.91,28400.0,13.5607,13.5705,13.5413,13.551,28400.0
2013-01-08 14:15:00,13.9,13.91,13.9,13.9,50700.0,13.5413,13.551,13.5413,13.5413,50700.0
2013-01-08 14:20:00,13.9,13.9,13.88,13.88,39400.0,13.5413,13.5413,13.5218,13.5218,39400.0
2013-01-08 14:25:00,13.89,13.89,13.82,13.84,116600.0,13.5315,13.5315,13.4633,13.4828,116600.0
2013-01-08 14:30:00,13.84,13.88,13.83,13.88,115800.0,13.4828,13.5218,13.4731,13.5218,115800.0
2013-01-08 14:35:00,13.88,13.88,13.87,13.88,15500.0,13.5218,13.5218,13.512,13.5218,15500.0
2013-01-08 14:40:00,13.88,13.88,13.83,13.84,94800.0,13.5218,13.5218,13.4731,13.4828,94800.0
2013-01-08 14:45:00,13.84,13.84,13.83,13.84,20700.0,13.4828,13.4828,13.4731,13.4828,20700.0
2013-01-08 14:50:00,13.84,13.84,13.83,13.84,17700.0,13.4828,13.4828,13.4731,13.4828,17700.0
2013-01-08 14:55:00,13.84,13.84,13.83,13.84,26300.0,13.4828,13.4828,13.4731,13.4828,26300.0
2013-01-08 15:00:00,13.83,13.84,13.83,13.84,11600.0,13.4731,13.4828,13.4731,13.4828,11600.0
2013-01-08 15:05:00,13.84,13.84,13.83,13.84,39000.0,13.4828,13.4828,13.4731,13.4828,39000.0
2013-01-08 15:10:00,13.84,13.84,13.83,13.84,30300.0,13.4828,13.4828,13.4731,13.4828,30300.0
2013-01-08 15:15:00,13.84,13.84,13.81,13.83,129400.0,13.4828,13.4828,13.4536,13.4731,129400.0
2013-01-08 15:20:00,13.82,13.83,13.8,13.8,110500.0,13.4633,13.4731,13.4438,13.4438,110500.0
2013-01-08 15:25:00,13.81,13.89,13.81,13.89,148500.0,13.4536,13.5315,13.4536,13.5315,148500.0
2013-01-08 15:30:00,13.89,13.89,13.85,13.86,56100.0,13.5315,13.5315,13.4926,13.5023,56100.0
2013-01-08 15:35:00,13.86,13.86,13.79,13.79,160500.0,13.5023,13.5023,13.4341,13.4341,160500.0
2013-01-08 15:40:00,13.79,13.79,13.78,13.78,88700.0,13.4341,13.4341,13.4244,13.4244,88700.0
2013-01-08 15:45:00,13.79,13.79,13.77,13.78,261900.0,13.4341,13.4341,13.4146,13.4244,261900.0
2013-01-08 15:50:00,13.77,13.81,13.77,13.79,208900.0,13.4146,13.4536,13.4146,13.4341,208900.0
2013-01-08 15:55:00,13.79,13.8,13.77,13.78,176600.0,13.4341,13.4438,13.4146,13.4244,176600.0
2013-01-09 09:30:00,13.78,13.81,13.76,13.76,62300.0,13.4244,13.4536,13.4049,13.4049,62300.0
2013-01-09 09:35:00,13.76,13.81,13.76,13.8,31900.0,13.4049,13.4536,13.4049,13.4438,31900.0
2013-01-09 09:40:00,13.81,13.85,13.81,13.84,41800.0,13.4536,13.4926,13.4536,13.4828,41800.0
2013-01-09 09:45:00,13.84,13.85,13.84,13.85,25500.0,13.4828,13.4926,13.4828,13.4926,25500.0
2013-01-09 09:50:00,13.85,13.85,13.72,13.73,101300.0,13.4926,13.4926,13.3659,13.3757,101300.0
2013-01-09 09:55:00,13.73,13.73,13.7,13.73,61800.0,13.3757,13.3757,13.3464,13.3757,61800.0
2013-01-09 10:00:00,13.73,13.78,13.73,13.74,38800.0,13.3757,13.4244,13.3757,13.3854,38800.0
2013-01-09 10:05:00,13.75,13.75,13.68,13.7,44700.0,13.3951,13.3951,13.3269,13.3464,44700.0
2013-01-09 10:10:00,13.7,13.75,13.69,13.74,37400.0,13.3464,13.3951,13.3367,13.3854,37400.0
2013-01-09 10:15:00,13.74,13.75,13.71,13.71,46200.0,13.3854,13.3951,13.3562,13.3562,46200.0
2013-01-09 10:20:00,13.71,13.71,13.67,13.67,45900.0,13.3562,13.3562,13.3172,13.3172,45900.0
2013-01-09 10:25:00,13.68,13.69,13.67,13.68,29800.0,13.3269,13.3367,13.3172,13.3269,29800.0
2013-01-09 10:30:00,13.68,13.7,13.68,13.69,41700.0,13.3269,13.3464,13.3269,13.3367,41700.0
2013-01-09 10:35:00,13.7,13.71,13.69,13.71,23400.0,13.3464,13.3562,13.3367,13.3562,23400.0
2013-01-09 10:40:00,13.7,13.73,13.68,13.69,107600.0,13.3464,13.3757,13.3269,13.3367,107600.0
2013-01-09 10:45:00,13.68,13.69,13.65,13.66,46800.0,13.3269,13.3367,13.2977,13.3075,46800.0
2013-01-09 10:50:00,13.66,13.68,13.65,13.67,59800.0,13.3075,13.3269,13.2977,13.3172,59800.0
2013-01-09 10:55:00,13.67,13.67,13.66,13.66,35100.0,13.3172,13.3172,13.3075,13.3075,35100.0
2013-01-09 11:00:00,13.66,13.67,13.66,13.67,25500.0,13.3075,13.3172,13.3075,13.3172,25500.0
2013-01-09 11:05:00,13.67,13.7,13.66,13.7,37800.0,13.3172,13.3464,13.3075,13.3464,37800.0
2013-01-09 11:10:00,13.7,13.7,13.67,13.69,52500.0,13.3464,13.3464,13.3172,13.3367,52500.0
2013-01-09 11:15:00,13.69,13.69,13.64,13.66,105300.0,13.3367,13.3367,13.288,13.3075,105300.0
2013-01-09 11:20:00,13.66,13.66,13.63,13.64,32200.0,13.3075,13.3075,13.2782,13.288,32200.0
2013-01-09 11:25:00,13.64,13.64,13.61,13.61,50100.0,13.288,13.288,13.2587,13.2587,50100.0
2013-01-09 11:30:00,13.61,13.62,13.6,13.6,41400.0,13.2587,13.2685,13.249,13.249,41400.0
2013-01-09 11:35:00,13.6,13.63,13.59,13.63,41800.0,13.249,13.2782,13.2393,13.2782,41800.0
2013-01-09 11:40:00,13.63,13.65,13.62,13.65,12200.0,13.2782,13.2977,13.2685,13.2977,12200.0
2013-01-09 11:45:00,13.65,13.66,13.64,13.66,11900.0,13.2977,13.3075,13.288,13.3075,11900.0
2013-01-09 11:50:00,13.66,13.66,13.62,13.63,30800.0,13.3075,13.3075,13.2685,13.2782,30800.0
2013-01-09 11:55:00,13.62,13.63,13.62,13.62,8300.0,13.2685,13.2782,13.2685,13.2685,8300.0
2013-01-09 12:00:00,13.63,13.63,13.61,13.61,17100.0,13.2782,13.2782,13.2587,13.2587,17100.0
2013-01-09 12:05:00,13.61,13.63,13.61,13.63,14900.0,13.2587,13.2782,13.2587,13.2782,14900.0
2013-01-09 12:10:00,13.63,13.63,13.62,13.62,5200.0,13.2782,13.2782,13.2685,13.2685,5200.0
2013-01-09 12:15:00,13.63,13.63,13.62,13.63,6500.0,13.2782,13.2782,13.2685,13.2782,6500.0
2013-01-09 12:20:00,13.63,13.63,13.62,13.63,7500.0,13.2782,13.2782,13.2685,13.2782,7500.0
2013-01-09 12:25:00,13.62,13.64,13.62,13.64,15200.0,13.2685,13.288,13.2685,13.288,15200.0
2013-01-09 12:30:00,13.64,13.64,13.6,13.62,51400.0,13.288,13.288,13.249,13.2685,51400.0
2013-01-09 12:35:00,13.62,13.62,13.6,13.6,9300.0,13.2685,13.2685,13.249,13.249,9300.0
2013-01-09 12:40:00,13.61,13.62,13.6,13.6,32000.0,13.2587,13.2685,13.249,13.249,32000.0
2013-01-09 12:45:00,13.6,13.6,13.57,13.58,67900.0,13.249,13.249,13.2198,13.2295,67900.0
2013-01-09 12:50:00,13.58,13.59,13.58,13.58,43200.0,13.2295,13.2393,13.2295,13.2295,43200.0
2013-01-09 12:55:00,13.59,13.59,13.57,13.59,53100.0,13.2393,13.2393,13.2198,13.2393,53100.0
2013-01-09 13:00:00,13.59,13.63,13.58,13.63,36200.0,13.2393,13.2782,13.2295,13.2782,36200.0
2013-01-09 13:05:00,13.63,13.68,13.63,13.64,84100.0,13.2782,13.3269,13.2782,13.288,84100.0
2013-01-09 13:10:00,13.64,13.65,13.63,13.65,35900.0,13.288,13.2977,13.2782,13.2977,35900.0
2013-01-09 13:15:00,13.65,13.66,13.64,13.66,13100.0,13.2977,13.3075,13.288,13.3075,13100.0
2013-01-09 13:20:00,13.66,13.66,13.65,13.66,8400.0,13.3075,13.3075,13.2977,13.3075,8400.0
2013-01-09 13:25:00,13.66,13.66,13.65,13.66,7800.0,13.3075,13.3075,13.2977,13.3075,7800.0
2013-01-09 13:30:00,13.66,13.66,13.65,13.66,8000.0,13.3075,13.3075,13.2977,13.3075,8000.0
2013-01-09 13:35:00,13.66,13.68,13.65,13.68,19500.0,13.3075,13.3269,13.2977,13.3269,19500.0
2013-01-09 13:40:00,13.68,13.69,13.66,13.66,48100.0,13.3269,13.3367,13.3075,13.3075,48100.0
2013-01-09 13:45:00,13.67,13.68,13.66,13.68,19800.0,13.3172,13.3269,13.3075,13.3269,19800.0
2013-01-09 13:50:00,13.68,13.7,13.68,13.69,10600.0,13.3269,13.3464,13.3269,13.3367,10600.0
2013-01-09 13:55:00,13.69,13.7,13.68,13.69,59100.0,13.3367,13.3464,13.3269,13.3367,59100.0
2013-01-09 14:00:00,13.69,13.69,13.67,13.68,49200.0,13.3367,13.3367,13.3172,13.3269,49200.0
2013-01-09 14:05:00,13.68,13.71,13.68,13.69,29600.0,13.3269,13.3562,13.3269,13.3367,29600.0
2013-01-09 14:10:00,13.69,13.7,13.69,13.69,11000.0,13.3367,13.3464,13.3367,13.3367,11000.0
2013-01-09 14:15:00,13.7,13.73,13.69,13.73,44000.0,13.3464,13.3757,13.3367,13.3757,44000.0
2013-01-09 14:20:00,13.73,13.73,13.72,13.73,18000.0,13.3757,13.3757,13.3659,13.3757,18000.0
2013-01-09 14:25:00,13.73,13.73,13.71,13.72,65800.0,13.3757,13.3757,13.3562,13.3659,65800.0
2013-01-09 14:30:00,13.72,13.72,13.71,13.72,11700.0,13.3659,13.3659,13.3562,13.3659,11700.0
2013-01-09 14:35:00,13.72,13.72,13.71,13.72,15800.0,13.3659,13.3659,13.3562,13.3659,15800.0
2013-01-09 14:40:00,13.72,13.73,13.71,13.72,40300.0,13.3659,13.3757,13.3562,13.3659,40300.0
2013-01-09 14:45:00,13.72,13.73,13.72,13.73,19800.0,13.3659,13.3757,13.3659,13.3757,19800.0
2013-01-09 14:50:00,13.73,13.73,13.7,13.71,60800.0,13.3757,13.3757,13.3464,13.3562,60800.0
2013-01-09 14:55:00,13.71,13.71,13.7,13.71,8800.0,13.3562,13.3562,13.3464,13.3562,8800.0
2013-01-09 15:00:00,13.71,13.71,13.7,13.7,35600.0,13.3562,13.3562,13.3464,13.3464,35600.0
2013-01-09 15:05:00,13.7,13.71,13.69,13.7,37700.0,13.3464,13.3562,13.3367,13.3464,37700.0
2013-01-09 15:10:00,13.7,13.71,13.69,13.7,109400.0,13.3464,13.3562,13.3367,13.3464,109400.0
2013-01-09 15:15:00,13.7,13.7,13.69,13.7,14600.0,13.3464,13.3464,13.3367,13.3464,14600.0
2013-01-09 15:20:00,13.7,13.73,13.7,13.73,39900.0,13.3464,13.3757,13.3464,13.3757,39900.0
2013-01-09 15:25:00,13.73,13.73,13.72,13.73,28200.0,13.3757,13.3757,13.3659,13.3757,28200.0
2013-01-09 15:30:00,13.73,13.73,13.69,13.71,140500.0,13.3757,13.3757,13.3367,13.3562,140500.0
2013-01-09 15:35:00,13.7,13.72,13.7,13.7,187500.0,13.3464,13.3659,13.3464,13.3464,187500.0
2013-01-09 15:40:00,13.7,13.71,13.66,13.67,100600.0,13.3464,13.3562,13.3075,13.3172,100600.0
2013-01-09 15:45:00,13.67,13.7,13.66,13.69,113300.0,13.3172,13.3464,13.3075,13.3367,113300.0
2013-01-09 15:50:00,13.69,13.72,13.69,13.71,132300.0,13.3367,13.3659,13.3367,13.3562,132300.0
2013-01-09 15:55:00,13.71,13.72,13.69,13.7,271000.0,13.3562,13.3659,13.3367,13.3464,271000.0
2013-01-10 09:30:00,13.8,13.85,13.75,13.81,76000.0,13.4438,13.4926,13.3951,13.4536,76000.0
2013-01-10 09:35:00,13.82,13.9,13.81,13.87,25900.0,13.4633,13.5413,13.4536,13.512,25900.0
2013-01-10 09:40:00,13.88,13.89,13.86,13.86,33400.0,13.5218,13.5315,13.5023,13.5023,33400.0
2013-01-10 09:45:00,13.86,13.91,13.86,13.89,36100.0,13.5023,13.551,13.5023,13.5315,36100.0
2013-01-10 09:50:00,13.88,13.88,13.84,13.86,46900.0,13.5218,13.5218,13.4828,13.5023,46900.0
2013-01-10 09:55:00,13.86,13.9,13.86,13.9,22000.0,13.5023,13.5413,13.5023,13.5413,22000.0
2013-01-10 10:00:00,13.9,13.92,13.84,13.85,47900.0,13.5413,13.5607,13.4828,13.4926,47900.0
2013-01-10 10:05:00,13.85,13.85,13.84,13.85,24400.0,13.4926,13.4926,13.4828,13.4926,24400.0
2013-01-10 10:10:00,13.85,13.86,13.84,13.84,68000.0,13.4926,13.5023,13.4828,13.4828,68000.0
2013-01-10 10:15:00,13.83,13.84,13.8,13.83,128100.0,13.4731,13.4828,13.4438,13.4731,128100.0
2013-01-10 10:20:00,13.83,13.87,13.83,13.87,17800.0,13.4731,13.512,13.4731,13.512,17800.0
2013-01-10 10:25:00,13.87,13.87,13.86,13.87,7000.0,13.512,13.512,13.5023,13.512,7000.0
2013-01-10 10:30:00,13.87,13.87,13.8,13.82,66300.0,13.512,13.512,13.4438,13.4633,66300.0
2013-01-10 10:35:00,13.82,13.82,13.77,13.78,115000.0,13.4633,13.4633,13.4146,13.4244,115000.0
2013-01-10 10:40:00,13.78,13.79,13.75,13.76,91600.0,13.4244,13.4341,13.3951,13.4049,91600.0
2013-01-10 10:45:00,13.76,13.79,13.75,13.78,76800.0,13.4049,13.4341,13.3951,13.4244,76800.0
2013-01-10 10:50:00,13.78,13.84,13.78,13.84,25700.0,13.4244,13.4828,13.4244,13.4828,25700.0
2013-01-10 10:55:00,13.83,13.84,13.83,13.84,19300.0,13.4731,13.4828,13.4731,13.4828,19300.0
2013-01-10 11:00:00,13.83,13.85,13.82,13.84,24300.0,13.4731,13.4926,13.4633,13.4828,24300.0
2013-01-10 11:05:00,13.84,13.87,13.83,13.84,99300.0,13.4828,13.512,13.4731,13.4828,99300.0
2013-01-10 11:10:00,13.85,13.85,13.84,13.85,6400.0,13.4926,13.4926,13.4828,13.4926,6400.0
2013-01-10 11:15:00,13.84,13.86,13.82,13.83,53800.0,13.4828,13.5023,13.4633,13.4731,53800.0
2013-01-10 11:20:00,13.83,13.85,13.83,13.85,8800.0,13.4731,13.4926,13.4731,13.4926,8800.0
2013-01-10 11:25:00,13.85,13.85,13.83,13.84,17200.0,13.4926,13.4926,13.4731,13.4828,17200.0
2013-01-10 11:30:00,13.84,13.85,13.84,13.85,6400.0,13.4828,13.4926,13.4828,13.4926,6400.0
2013-01-10 11:35:00,13.84,13.86,13.84,13.86,6300.0,13.4828,13.5023,13.4828,13.5023,6300.0
2013-01-10 11:40:00,13.86,13.86,13.85,13.86,4900.0,13.5023,13.5023,13.4926,13.5023,4900.0
2013-01-10 11:45:00,13.86,13.87,13.86,13.86,11100.0,13.5023,13.512,13.5023,13.5023,11100.0
2013-01-10 11:50:00,13.87,13.87,13.86,13.87,6100.0,13.512,13.512,13.5023,13.512,6100.0
2013-01-10 11:55:00,13.87,13.88,13.86,13.88,9600.0,13.512,13.5218,13.5023,13.5218,9600.0
2013-01-10 12:00:00,13.88,13.88,13.87,13.87,11800.0,13.5218,13.5218,13.512,13.512,11800.0
2013-01-10 12:05:00,13.88,13.88,13.87,13.88,7500.0,13.5218,13.5218,13.512,13.5218,7500.0
2013-01-10 12:10:00,13.88,13.89,13.87,13.89,18200.0,13.5218,13.5315,13.512,13.5315,18200.0
2013-01-10 12:15:00,13.89,13.9,13.88,13.89,16800.0,13.5315,13.5413,13.5218,13.5315,16800.0
2013-01-10 12:20:00,13.89,13.91,13.88,13.91,15000.0,13.5315,13.551,13.5218,13.551,15000.0
2013-01-10 12:25:00,13.91,13.92,13.9,13.91,50800.0,13.551,13.5607,13.5413,13.551,50800.0
2013-01-10 12:30:00,13.91,13.91,13.9,13.91,4400.0,13.551,13.551,13.5413,13.551,4400.0
2013-01-10 12:35:00,13.91,13.91,13.9,13.91,7400.0,13.551,13.551,13.5413,13.551,7400.0
2013-01-10 12:40:00,13.91,13.91,13.9,13.91,26000.0,13.551,13.551,13.5413,13.551,26000.0
2013-01-10 12:45:00,13.91,13.91,13.9,13.91,2900.0,13.551,13.551,13.5413,13.551,2900.0
2013-01-10 12:50:00,13.91,13.91,13.9,13.91,31400.0,13.551,13.551,13.5413,13.551,31400.0
2013-01-10 12:55:00,13.91,13.94,13.9,13.94,27200.0,13.551,13.5802,13.5413,13.5802,27200.0
2013-01-10 13:00:00,13.95,13.95,13.94,13.95,10900.0,13.59,13.59,13.5802,13.59,10900.0
2013-01-10 13:05:00,13.95,13.95,13.94,13.95,18600.0,13.59,13.59,13.5802,13.59,18600.0
2013-01-10 13:10:00,13.94,13.97,13.94,13.96,22700.0,13.5802,13.6095,13.5802,13.5997,22700.0
2013-01-10 13:15:00,13.97,13.97,13.96,13.97,9100.0,13.6095,13.6095,13.5997,13.6095,9100.0
2013-01-10 13:20:00,13.96,13.98,13.96,13.98,40700.0,13.5997,13.6192,13.5997,13.6192,40700.0
2013-01-10 13:25:00,13.98,13.98,13.97,13.97,33900.0,13.6192,13.6192,13.6095,13.6095,33900.0
2013-01-10 13:30:00,13.97,13.98,13.97,13.97,40400.0,13.6095,13.6192,13.6095,13.6095,40400.0
2013-01-10 13:35:00,13.97,13.98,13.91,13.91,39200.0,13.6095,13.6192,13.551,13.551,39200.0
2013-01-10 13:40:00,13.91,13.92,13.91,13.92,9400.0,13.551,13.5607,13.551,13.5607,9400.0
2013-01-10 13:45:00,13.91,13.93,13.91,13.93,23200.0,13.551,13.5705,13.551,13.5705,23200.0
2013-01-10 13:50:00,13.93,13.93,13.92,13.93,10000.0,13.5705,13.5705,13.5607,13.5705,10000.0
2013-01-10 13:55:00,13.92,13.96,13.92,13.96,28700.0,13.5607,13.5997,13.5607,13.5997,28700.0
2013-01-10 14:00:00,13.96,13.96,13.95,13.96,8600.0,13.5997,13.5997,13.59,13.5997,8600.0
2013-01-10 14:05:00,13.96,13.96,13.94,13.95,37300.0,13.5997,13.5997,13.5802,13.59,37300.0
2013-01-10 14:10:00,13.94,13.96,13.94,13.94,32000.0,13.5802,13.5997,13.5802,13.5802,32000.0
2013-01-10 14:15:00,13.94,13.95,13.93,13.94,32700.0,13.5802,13.59,13.5705,13.5802,32700.0
2013-01-10 14:20:00,13.94,13.94,13.92,13.92,47200.0,13.5802,13.5802,13.5607,13.5607,47200.0
2013-01-10 14:25:00,13.92,13.93,13.92,13.92,12600.0,13.5607,13.5705,13.5607,13.5607,12600.0
2013-01-10 14:30:00,13.92,13.95,13.92,13.95,41800.0,13.5607,13.59,13.5607,13.59,41800.0
2013-01-10 14:35:00,13.94,13.95,13.94,13.95,6600.0,13.5802,13.59,13.5802,13.59,6600.0
2013-01-10 14:40:00,13.95,13.97,13.94,13.97,34900.0,13.59,13.6095,13.5802,13.6095,34900.0
2013-01-10 14:45:00,13.97,13.98,13.96,13.98,28900.0,13.6095,13.6192,13.5997,13.6192,28900.0
2013-01-10 14:50:00,13.97,13.99,13.97,13.99,20900.0,13.6095,13.6289,13.6095,13.6289,20900.0
2013-01-10 14:55:00,13.98,13.99,13.98,13.99,9200.0,13.6192,13.6289,13.6192,13.6289,9200.0
2013-01-10 15:00:00,13.99,14.0,13.98,13.99,54600.0,13.6289,13.6387,13.6192,13.6289,54600.0
2013-01-10 15:05:00,13.99,14.0,13.99,13.99,19400.0,13.6289,13.6387,13.6289,13.6289,19400.0
2013-01-10 15:10:00,14.0,14.01,13.98,13.99,94200.0,13.6387,13.6484,13.6192,13.6289,94200.0
2013-01-10 15:15:00,13.98,13.99,13.95,13.95,38400.0,13.6192,13.6289,13.59,13.59,38400.0
2013-01-10 15:20:00,13.95,13.96,13.95,13.96,13000.0,13.59,13.5997,13.59,13.5997,13000.0
2013-01-10 15:25:00,13.96,13.97,13.95,13.97,41500.0,13.5997,13.6095,13.59,13.6095,41500.0
2013-01-10 15:30:00,13.97,13.99,13.96,13.99,104500.0,13.6095,13.6289,13.5997,13.6289,104500.0
2013-01-10 15:35:00,13.99,13.99,13.98,13.98,38600.0,13.6289,13.6289,13.6192,13.6192,38600.0
2013-01-10 15:40:00,13.99,14.0,13.98,13.98,98700.0,13.6289,13.6387,13.6192,13.6192,98700.0
2013-01-10 15:45:00,13.99,14.0,13.98,14.0,46300.0,13.6289,13.6387,13.6192,13.6387,46300.0
2013-01-10 15:50:00,14.0,14.01,13.99,13.99,140700.0,13.6387,13.6484,13.6289,13.6289,140700.0
2013-01-10 15:55:00,14.0,14.0,13.97,14.0,314900.0,13.6387,13.6387,13.6095,13.6387,314900.0
2013-01-11 09:30:00,13.7,13.74,13.29,13.49,548200.0,13.3464,13.3854,12.947,13.1418,548200.0
2013-01-11 09:35:00,13.49,13.52,13.39,13.46,335100.0,13.1418,13.1711,13.0444,13.1126,335100.0
2013-01-11 09:40:00,13.47,13.59,13.43,13.59,259100.0,13.1224,13.2393,13.0834,13.2393,259100.0
2013-01-11 09:45:00,13.6,13.7,13.55,13.7,473500.0,13.249,13.3464,13.2003,13.3464,473500.0
2013-01-11 09:50:00,13.7,13.85,13.69,13.85,278400.0,13.3464,13.4926,13.3367,13.4926,278400.0
2013-01-11 09:55:00,13.85,13.85,13.73,13.75,110500.0,13.4926,13.4926,13.3757,13.3951,110500.0
2013-01-11 10:00:00,13.75,13.81,13.74,13.81,125000.0,13.3951,13.4536,13.3854,13.4536,125000.0
2013-01-11 10:05:00,13.81,13.92,13.79,13.91,105000.0,13.4536,13.5607,13.4341,13.551,105000.0
2013-01-11 10:10:00,13.91,14.0,13.91,13.98,223700.0,13.551,13.6387,13.551,13.6192,223700.0
2013-01-11 10:15:00,13.99,14.06,13.99,14.05,182100.0,13.6289,13.6971,13.6289,13.6874,182100.0
2013-01-11 10:20:00,14.05,14.06,14.04,14.06,74200.0,13.6874,13.6971,13.6777,13.6971,74200.0
2013-01-11 10:25:00,14.06,14.13,14.05,14.12,147500.0,13.6971,13.7653,13.6874,13.7556,147500.0
2013-01-11 10:30:00,14.13,14.16,14.09,14.16,131600.0,13.7653,13.7946,13.7264,13.7946,131600.0
2013-01-11 10:35:00,14.16,14.22,14.15,14.17,106600.0,13.7946,13.853,13.7848,13.8043,106600.0
2013-01-11 10:40:00,14.16,14.17,14.11,14.16,80900.0,13.7946,13.8043,13.7458,13.7946,80900.0
2013-01-11 10:45:00,14.17,14.17,14.14,14.15,53800.0,13.8043,13.8043,13.7751,13.7848,53800.0
2013-01-11 10:50:00,14.14,14.15,14.1,14.11,25100.0,13.7751,13.7848,13.7361,13.7458,25100.0
2013-01-11 10:55:00,14.1,14.12,14.09,14.11,183700.0,13.7361,13.7556,13.7264,13.7458,183700.0
2013-01-11 11:00:00,14.1,14.11,14.02,14.03,64900.0,13.7361,13.7458,13.6582,13.6679,64900.0
2013-01-11 11:05:00,14.03,14.08,14.03,14.08,40800.0,13.6679,13.7166,13.6679,13.7166,40800.0
2013-01-11 11:10:00,14.08,14.11,14.07,14.1,27000.0,13.7166,13.7458,13.7069,13.7361,27000.0
2013-01-11 11:15:00,14.11,14.11,14.03,14.04,33300.0,13.7458,13.7458,13.6679,13.6777,33300.0
2013-01-11 11:20:00,14.03,14.07,14.03,14.06,39900.0,13.6679,13.7069,13.6679,13.6971,39900.0
2013-01-11 11:25:00,14.05,14.05,13.99,13.99,82800.0,13.6874,13.6874,13.6289,13.6289,82800.0
2013-01-11 11:30:00,14.0,14.03,13.99,14.02,22400.0,13.6387,13.6679,13.6289,13.6582,22400.0
2013-01-11 11:35:00,14.03,14.03,14.02,14.02,43300.0,13.6679,13.6679,13.6582,13.6582,43300.0
2013-01-11 11:40:00,14.02,14.03,13.99,14.0,48800.0,13.6582,13.6679,13.6289,13.6387,48800.0
2013-01-11 11:45:00,14.0,14.02,13.99,14.01,75600.0,13.6387,13.6582,13.6289,13.6484,75600.0
2013-01-11 11:50:00,14.01,14.03,14.01,14.03,21200.0,13.6484,13.6679,13.6484,13.6679,21200.0
2013-01-11 11:55:00,14.03,14.06,14.02,14.04,58400.0,13.6679,13.6971,13.6582,13.6777,58400.0
2013-01-11 12:00:00,14.05,14.07,14.04,14.06,80400.0,13.6874,13.7069,13.6777,13.6971,80400.0
2013-01-11 12:05:00,14.05,14.08,14.04,14.08,25600.0,13.6874,13.7166,13.6777,13.7166,25600.0
2013-01-11 12:10:00,14.08,14.11,14.08,14.1,54100.0,13.7166,13.7458,13.7166,13.7361,54100.0
2013-01-11 12:15:00,14.1,14.11,14.09,14.1,44400.0,13.7361,13.7458,13.7264,13.7361,44400.0
2013-01-11 12:20:00,14.1,14.1,14.07,14.07,18500.0,13.7361,13.7361,13.7069,13.7069,18500.0
2013-01-11 12:25:00,14.07,14.09,14.05,14.07,31100.0,13.7069,13.7264,13.6874,13.7069,31100.0
2013-01-11 12:30:00,14.06,14.07,14.04,14.05,32200.0,13.6971,13.7069,13.6777,13.6874,32200.0
2013-01-11 12:35:00,14.04,14.06,14.04,14.06,21100.0,13.6777,13.6971,13.6777,13.6971,21100.0
2013-01-11 12:40:00,14.06,14.08,14.05,14.06,26700.0,13.6971,13.7166,13.6874,13.6971,26700.0
2013-01-11 12:45:00,14.06,14.08,14.06,14.08,17800.0,13.6971,13.7166,13.6971,13.7166,17800.0
2013-01-11 12:50:00,14.08,14.09,14.07,14.09,17200.0,13.7166,13.7264,13.7069,13.7264,17200.0
2013-01-11 12:55:00,14.09,14.1,14.06,14.08,37400.0,13.7264,13.7361,13.6971,13.7166,37400.0
2013-01-11 13:00:00,14.07,14.09,14.07,14.09,7000.0,13.7069,13.7264,13.7069,13.7264,7000.0
2013-01-11 13:05:00,14.09,14.09,14.08,14.09,3800.0,13.7264,13.7264,13.7166,13.7264,3800.0
2013-01-11 13:10:00,14.09,14.1,14.08,14.1,13900.0,13.7264,13.7361,13.7166,13.7361,13900.0
2013-01-11 13:15:00,14.09,14.1,14.08,14.08,17500.0,13.7264,13.7361,13.7166,13.7166,17500.0
2013-01-11 13:20:00,14.09,14.1,14.08,14.09,15400.0,13.7264,13.7361,13.7166,13.7264,15400.0
2013-01-11 13:25:00,14.09,14.09,14.08,14.09,8000.0,13.7264,13.7264,13.7166,13.7264,8000.0
2013-01-11 13:30:00,14.09,14.12,14.08,14.12,22700.0,13.7264,13.7556,13.7166,13.7556,22700.0
2013-01-11 13:35:00,14.12,14.13,14.1,14.11,80300.0,13.7556,13.7653,13.7361,13.7458,80300.0
2013-01-11 13:40:00,14.11,14.14,14.1,14.11,86100.0,13.7458,13.7751,13.7361,13.7458,86100.0
2013-01-11 13:45:00,14.11,14.13,14.11,14.13,30100.0,13.7458,13.7653,13.7458,13.7653,30100.0
2013-01-11 13:50:00,14.13,14.18,14.12,14.18,56000.0,13.7653,13.814,13.7556,13.814,56000.0
2013-01-11 13:55:00,14.18,14.19,14.16,14.17,53100.0,13.814,13.8238,13.7946,13.8043,53100.0
2013-01-11 14:00:00,14.17,14.17,14.17,14.17,5100.0,13.8043,13.8043,13.8043,13.8043,5100.0
2013-01-11 14:05:00,14.17,14.2,14.16,14.2,36300.0,13.8043,13.8335,13.7946,13.8335,36300.0
2013-01-11 14:10:00,14.21,14.26,14.2,14.25,122700.0,13.8433,13.892,13.8335,13.8822,122700.0
2013-01-11 14:15:00,14.24,14.25,14.22,14.25,39500.0,13.8725,13.8822,13.853,13.8822,39500.0
2013-01-11 14:20:00,14.24,14.28,14.24,14.28,54700.0,13.8725,13.9115,13.8725,13.9115,54700.0
2013-01-11 14:25:00,14.28,14.28,14.26,14.26,84500.0,13.9115,13.9115,13.892,13.892,84500.0
2013-01-11 14:30:00,14.26,14.29,14.25,14.28,84900.0,13.892,13.9212,13.8822,13.9115,84900.0
2013-01-11 14:35:00,14.28,14.28,14.27,14.27,39900.0,13.9115,13.9115,13.9017,13.9017,39900.0
2013-01-11 14:40:00,14.27,14.28,14.26,14.26,19400.0,13.9017,13.9115,13.892,13.892,19400.0
2013-01-11 14:45:00,14.26,14.26,14.22,14.22,36700.0,13.892,13.892,13.853,13.853,36700.0
2013-01-11 14:50:00,14.23,14.25,14.2,14.25,59000.0,13.8627,13.8822,13.8335,13.8822,59000.0
2013-01-11 14:55:00,14.24,14.25,14.24,14.25,2700.0,13.8725,13.8822,13.8725,13.8822,2700.0
2013-01-11 15:00:00,14.25,14.26,14.24,14.25,26600.0,13.8822,13.892,13.8725,13.8822,26600.0
2013-01-11 15:05:00,14.24,14.25,14.24,14.25,26300.0,13.8725,13.8822,13.8725,13.8822,26300.0
2013-01-11 15:10:00,14.25,14.27,14.24,14.27,32300.0,13.8822,13.9017,13.8725,13.9017,32300.0
2013-01-11 15:15:00,14.26,14.3,14.26,14.29,42500.0,13.892,13.9309,13.892,13.9212,42500.0
2013-01-11 15:20:00,14.29,14.3,14.28,14.29,36400.0,13.9212,13.9309,13.9115,13.9212,36400.0
2013-01-11 15:25:00,14.29,14.33,14.27,14.31,91300.0,13.9212,13.9602,13.9017,13.9407,91300.0
2013-01-11 15:30:00,14.31,14.31,14.29,14.3,42800.0,13.9407,13.9407,13.9212,13.9309,42800.0
2013-01-11 15:35:00,14.3,14.3,14.29,14.3,38100.0,13.9309,13.9309,13.9212,13.9309,38100.0
2013-01-11 15:40:00,14.29,14.3,14.29,14.29,115600.0,13.9212,13.9309,13.9212,13.9212,115600.0
2013-01-11 15:45:00,14.29,14.3,14.29,14.29,58600.0,13.9212,13.9309,13.9212,13.9212,58600.0
2013-01-11 15:50:00,14.29,14.3,14.26,14.27,141600.0,13.9212,13.9309,13.892,13.9017,141600.0
2013-01-11 15:55:00,14.26,14.27,14.24,14.25,256000.0,13.892,13.9017,13.8725,13.8822,256000.0
2013-01-14 09:30:00,14.23,14.36,14.14,14.36,75200.0,13.8627,13.9894,13.7751,13.9894,75200.0
2013-01-14 09:35:00,14.36,14.41,14.34,14.35,115100.0,13.9894,14.0381,13.9699,13.9797,115100.0
2013-01-14 09:40:00,14.34,14.36,14.27,14.33,78400.0,13.9699,13.9894,13.9017,13.9602,78400.0
2013-01-14 09:45:00,14.34,14.36,14.33,14.35,87300.0,13.9699,13.9894,13.9602,13.9797,87300.0
2013-01-14 09:50:00,14.35,14.39,14.31,14.39,74500.0,13.9797,14.0186,13.9407,14.0186,74500.0
2013-01-14 09:55:00,14.39,14.46,14.39,14.43,35600.0,14.0186,14.0868,14.0186,14.0576,35600.0
2013-01-14 10:00:00,14.43,14.43,14.4,14.42,34300.0,14.0576,14.0576,14.0284,14.0478,34300.0
2013-01-14 10:05:00,14.42,14.45,14.42,14.44,51400.0,14.0478,14.0771,14.0478,14.0673,51400.0
2013-01-14 10:10:00,14.44,14.47,14.42,14.47,83400.0,14.0673,14.0966,14.0478,14.0966,83400.0
2013-01-14 10:15:00,14.46,14.49,14.46,14.48,27800.0,14.0868,14.116,14.0868,14.1063,27800.0
2013-01-14 10:20:00,14.48,14.48,14.44,14.45,22300.0,14.1063,14.1063,14.0673,14.0771,22300.0
2013-01-14 10:25:00,14.45,14.45,14.41,14.43,19600.0,14.0771,14.0771,14.0381,14.0576,19600.0
2013-01-14 10:30:00,14.43,14.47,14.43,14.46,17400.0,14.0576,14.0966,14.0576,14.0868,17400.0
2013-01-14 10:35:00,14.47,14.47,14.45,14.45,25700.0,14.0966,14.0966,14.0771,14.0771,25700.0
2013-01-14 10:40:00,14.46,14.46,14.43,14.44,44500.0,14.0868,14.0868,14.0576,14.0673,44500.0
2013-01-14 10:45:00,14.44,14.44,14.4,14.41,49100.0,14.0673,14.0673,14.0284,14.0381,49100.0
2013-01-14 10:50:00,14.42,14.42,14.38,14.38,29800.0,14.0478,14.0478,14.0089,14.0089,29800.0
2013-01-14 10:55:00,14.38,14.39,14.38,14.38,13100.0,14.0089,14.0186,14.0089,14.0089,13100.0
2013-01-14 11:00:00,14.39,14.41,14.38,14.39,29400.0,14.0186,14.0381,14.0089,14.0186,29400.0
2013-01-14 11:05:00,14.39,14.41,14.38,14.38,22300.0,14.0186,14.0381,14.0089,14.0089,22300.0
2013-01-14 11:10:00,14.38,14.39,14.38,14.38,19800.0,14.0089,14.0186,14.0089,14.0089,19800.0
2013-01-14 11:15:00,14.38,14.39,14.35,14.36,46600.0,14.0089,14.0186,13.9797,13.9894,46600.0
2013-01-14 11:20:00,14.36,14.4,14.33,14.4,73900.0,13.9894,14.0284,13.9602,14.0284,73900.0
2013-01-14 11:25:00,14.4,14.42,14.4,14.42,10900.0,14.0284,14.0478,14.0284,14.0478,10900.0
2013-01-14 11:30:00,14.42,14.43,14.39,14.4,30300.0,14.0478,14.0576,14.0186,14.0284,30300.0
2013-01-14 11:35:00,14.39,14.4,14.38,14.39,8900.0,14.0186,14.0284,14.0089,14.0186,8900.0
2013-01-14 11:40:00,14.39,14.39,14.35,14.35,37900.0,14.0186,14.0186,13.9797,13.9797,37900.0
2013-01-14 11:45:00,14.35,14.38,14.32,14.38,91500.0,13.9797,14.0089,13.9504,14.0089,91500.0
2013-01-14 11:50:00,14.37,14.39,14.37,14.38,42600.0,13.9991,14.0186,13.9991,14.0089,42600.0
2013-01-14 11:55:00,14.38,14.38,14.35,14.36,12900.0,14.0089,14.0089,13.9797,13.9894,12900.0
2013-01-14 12:00:00,14.36,14.36,14.32,14.32,20400.0,13.9894,13.9894,13.9504,13.9504,20400.0
2013-01-14 12:05:00,14.32,14.33,14.29,14.3,25500.0,13.9504,13.9602,13.9212,13.9309,25500.0
2013-01-14 12:10:00,14.29,14.31,14.27,14.28,49200.0,13.9212,13.9407,13.9017,13.9115,49200.0
2013-01-14 12:15:00,14.28,14.29,14.27,14.28,17400.0,13.9115,13.9212,13.9017,13.9115,17400.0
2013-01-14 12:20:00,14.28,14.31,14.28,14.29,39100.0,13.9115,13.9407,13.9115,13.9212,39100.0
2013-01-14 12:25:00,14.29,14.3,14.29,14.3,5700.0,13.9212,13.9309,13.9212,13.9309,5700.0
2013-01-14 12:30:00,14.29,14.3,14.29,14.3,6700.0,13.9212,13.9309,13.9212,13.9309,6700.0
2013-01-14 12:35:00,14.3,14.3,14.29,14.3,7900.0,13.9309,13.9309,13.9212,13.9309,7900.0
2013-01-14 12:40:00,14.3,14.3,14.29,14.3,2200.0,13.9309,13.9309,13.9212,13.9309,2200.0
2013-01-14 12:45:00,14.3,14.3,14.29,14.29,10900.0,13.9309,13.9309,13.9212,13.9212,10900.0
2013-01-14 12:50:00,14.29,14.3,14.29,14.3,3300.0,13.9212,13.9309,13.9212,13.9309,3300.0
2013-01-14 12:55:00,14.3,14.3,14.29,14.29,7700.0,13.9309,13.9309,13.9212,13.9212,7700.0
2013-01-14 13:00:00,14.3,14.3,14.26,14.27,93100.0,13.9309,13.9309,13.892,13.9017,93100.0
2013-01-14 13:05:00,14.26,14.27,14.26,14.27,6400.0,13.892,13.9017,13.892,13.9017,6400.0
2013-01-14 13:10:00,14.27,14.29,14.27,14.29,17100.0,13.9017,13.9212,13.9017,13.9212,17100.0
2013-01-14 13:15:00,14.29,14.29,14.25,14.27,44700.0,13.9212,13.9212,13.8822,13.9017,44700.0
2013-01-14 13:20:00,14.27,14.28,14.26,14.27,13300.0,13.9017,13.9115,13.892,13.9017,13300.0
2013-01-14 13:25:00,14.27,14.27,14.26,14.26,11600.0,13.9017,13.9017,13.892,13.892,11600.0
2013-01-14 13:30:00,14.27,14.29,14.26,14.28,98200.0,13.9017,13.9212,13.892,13.9115,98200.0
2013-01-14 13:35:00,14.28,14.34,14.27,14.32,196400.0,13.9115,13.9699,13.9017,13.9504,196400.0
2013-01-14 13:40:00,14.33,14.33,14.31,14.31,29600.0,13.9602,13.9602,13.9407,13.9407,29600.0
2013-01-14 13:45:00,14.32,14.37,14.32,14.36,67000.0,13.9504,13.9991,13.9504,13.9894,67000.0
2013-01-14 13:50:00,14.36,14.37,14.35,14.35,89900.0,13.9894,13.9991,13.9797,13.9797,89900.0
2013-01-14 13:55:00,14.36,14.41,14.35,14.4,48000.0,13.9894,14.0381,13.9797,14.0284,48000.0
2013-01-14 14:00:00,14.4,14.46,14.39,14.45,112700.0,14.0284,14.0868,14.0186,14.0771,112700.0
2013-01-14 14:05:00,14.45,14.45,14.44,14.45,3500.0,14.0771,14.0771,14.0673,14.0771,3500.0
2013-01-14 14:10:00,14.44,14.45,14.42,14.43,22800.0,14.0673,14.0771,14.0478,14.0576,22800.0
2013-01-14 14:15:00,14.43,14.45,14.43,14.44,25500.0,14.0576,14.0771,14.0576,14.0673,25500.0
2013-01-14 14:20:00,14.44,14.44,14.42,14.43,15800.0,14.0673,14.0673,14.0478,14.0576,15800.0
2013-01-14 14:25:00,14.42,14.45,14.42,14.44,24000.0,14.0478,14.0771,14.0478,14.0673,24000.0
2013-01-14 14:30:00,14.44,14.46,14.44,14.46,18800.0,14.0673,14.0868,14.0673,14.0868,18800.0
2013-01-14 14:35:00,14.46,14.5,14.43,14.47,74100.0,14.0868,14.1258,14.0576,14.0966,74100.0
2013-01-14 14:40:00,14.47,14.48,14.44,14.44,43500.0,14.0966,14.1063,14.0673,14.0673,43500.0
2013-01-14 14:45:00,14.44,14.45,14.37,14.39,76700.0,14.0673,14.0771,13.9991,14.0186,76700.0
2013-01-14 14:50:00,14.4,14.4,14.38,14.39,29600.0,14.0284,14.0284,14.0089,14.0186,29600.0
2013-01-14 14:55:00,14.38,14.39,14.37,14.37,41700.0,14.0089,14.0186,13.9991,13.9991,41700.0
2013-01-14 15:00:00,14.36,14.38,14.36,14.38,38400.0,13.9894,14.0089,13.9894,14.0089,38400.0
2013-01-14 15:05:00,14.38,14.41,14.37,14.41,39600.0,14.0089,14.0381,13.9991,14.0381,39600.0
2013-01-14 15:10:00,14.41,14.42,14.4,14.41,227900.0,14.0381,14.0478,14.0284,14.0381,227900.0
2013-01-14 15:15:00,14.4,14.41,14.39,14.4,36700.0,14.0284,14.0381,14.0186,14.0284,36700.0
2013-01-14 15:20:00,14.4,14.4,14.39,14.39,37500.0,14.0284,14.0284,14.0186,14.0186,37500.0
2013-01-14 15:25:00,14.4,14.41,14.4,14.41,119500.0,14.0284,14.0381,14.0284,14.0381,119500.0
2013-01-14 15:30:00,14.4,14.41,14.39,14.4,54900.0,14.0284,14.0381,14.0186,14.0284,54900.0
2013-01-14 15:35:00,14.4,14.41,14.39,14.41,50800.0,14.0284,14.0381,14.0186,14.0381,50800.0
2013-01-14 15:40:00,14.41,14.43,14.41,14.43,60900.0,14.0381,14.0576,14.0381,14.0576,60900.0
2013-01-14 15:45:00,14.43,14.43,14.42,14.43,45100.0,14.0576,14.0576,14.0478,14.0576,45100.0
2013-01-14 15:50:00,14.42,14.43,14.37,14.38,187200.0,14.0478,14.0576,13.9991,14.0089,187200.0
2013-01-14 15:55:00,14.37,14.44,14.37,14.43,338800.0,13.9991,14.0673,13.9991,14.0576,338800.0
2013-01-15 09:30:00,14.3,14.4,14.17,14.26,81400.0,13.9309,14.0284,13.8043,13.892,81400.0
2013-01-15 09:35:00,14.27,14.36,14.26,14.32,25700.0,13.9017,13.9894,13.892,13.9504,25700.0
2013-01-15 09:40:00,14.33,14.39,14.32,14.37,38000.0,13.9602,14.0186,13.9504,13.9991,38000.0
2013-01-15 09:45:00,14.37,14.41,14.35,14.36,91300.0,13.9991,14.0381,13.9797,13.9894,91300.0
2013-01-15 09:50:00,14.36,14.37,14.34,14.35,64800.0,13.9894,13.9991,13.9699,13.9797,64800.0
2013-01-15 09:55:00,14.35,14.38,14.34,14.34,60500.0,13.9797,14.0089,13.9699,13.9699,60500.0
2013-01-15 10:00:00,14.34,14.36,14.32,14.32,33200.0,13.9699,13.9894,13.9504,13.9504,33200.0
2013-01-15 10:05:00,14.32,14.33,14.3,14.32,14700.0,13.9504,13.9602,13.9309,13.9504,14700.0
2013-01-15 10:10:00,14.32,14.36,14.31,14.35,34000.0,13.9504,13.9894,13.9407,13.9797,34000.0
2013-01-15 10:15:00,14.36,14.39,14.36,14.37,13700.0,13.9894,14.0186,13.9894,13.9991,13700.0
2013-01-15 10:20:00,14.38,14.41,14.38,14.41,15600.0,14.0089,14.0381,14.0089,14.0381,15600.0
2013-01-15 10:25:00,14.41,14.44,14.41,14.43,16600.0,14.0381,14.0673,14.0381,14.0576,16600.0
2013-01-15 10:30:00,14.43,14.45,14.42,14.45,9400.0,14.0576,14.0771,14.0478,14.0771,9400.0
2013-01-15 10:35:00,14.45,14.45,14.43,14.44,27000.0,14.0771,14.0771,14.0576,14.0673,27000.0
2013-01-15 10:40:00,14.44,14.44,14.4,14.4,68300.0,14.0673,14.0673,14.0284,14.0284,68300.0
2013-01-15 10:45:00,14.4,14.42,14.4,14.42,36700.0,14.0284,14.0478,14.0284,14.0478,36700.0
2013-01-15 10:50:00,14.42,14.42,14.41,14.41,8500.0,14.0478,14.0478,14.0381,14.0381,8500.0
2013-01-15 10:55:00,14.42,14.44,14.41,14.42,32100.0,14.0478,14.0673,14.0381,14.0478,32100.0
2013-01-15 11:00:00,14.42,14.43,14.42,14.42,5900.0,14.0478,14.0576,14.0478,14.0478,5900.0
2013-01-15 11:05:00,14.42,14.43,14.39,14.39,22100.0,14.0478,14.0576,14.0186,14.0186,22100.0
2013-01-15 11:10:00,14.39,14.4,14.39,14.4,10100.0,14.0186,14.0284,14.0186,14.0284,10100.0
2013-01-15 11:15:00,14.39,14.4,14.39,14.39,2700.0,14.0186,14.0284,14.0186,14.0186,2700.0
2013-01-15 11:20:00,14.4,14.43,14.39,14.43,41500.0,14.0284,14.0576,14.0186,14.0576,41500.0
2013-01-15 11:25:00,14.42,14.42,14.41,14.42,2800.0,14.0478,14.0478,14.0381,14.0478,2800.0
2013-01-15 11:30:00,14.42,14.44,14.42,14.44,22300.0,14.0478,14.0673,14.0478,14.0673,22300.0
2013-01-15 11:35:00,14.44,14.47,14.43,14.46,85700.0,14.0673,14.0966,14.0576,14.0868,85700.0
2013-01-15 11:40:00,14.46,14.47,14.46,14.46,1100.0,14.0868,14.0966,14.0868,14.0868,1100.0
2013-01-15 11:45:00,14.46,14.49,14.46,14.49,19700.0,14.0868,14.116,14.0868,14.116,19700.0
2013-01-15 11:50:00,14.49,14.5,14.47,14.48,14500.0,14.116,14.1258,14.0966,14.1063,14500.0
2013-01-15 11:55:00,14.47,14.48,14.45,14.46,37700.0,14.0966,14.1063,14.0771,14.0868,37700.0
2013-01-15 12:00:00,14.47,14.52,14.47,14.49,32200.0,14.0966,14.1453,14.0966,14.116,32200.0
2013-01-15 12:05:00,14.5,14.51,14.5,14.51,4900.0,14.1258,14.1355,14.1258,14.1355,4900.0
2013-01-15 12:10:00,14.5,14.51,14.5,14.5,5000.0,14.1258,14.1355,14.1258,14.1258,5000.0
2013-01-15 12:15:00,14.5,14.52,14.5,14.5,14200.0,14.1258,14.1453,14.1258,14.1258,14200.0
2013-01-15 12:20:00,14.5,14.51,14.49,14.5,10900.0,14.1258,14.1355,14.116,14.1258,10900.0
2013-01-15 12:25:00,14.5,14.53,14.5,14.53,38700.0,14.1258,14.155,14.1258,14.155,38700.0
2013-01-15 12:30:00,14.53,14.55,14.52,14.55,13600.0,14.155,14.1745,14.1453,14.1745,13600.0
2013-01-15 12:35:00,14.55,14.56,14.55,14.56,7800.0,14.1745,14.1842,14.1745,14.1842,7800.0
2013-01-15 12:40:00,14.56,14.58,14.55,14.58,10700.0,14.1842,14.2037,14.1745,14.2037,10700.0
2013-01-15 12:45:00,14.57,14.58,14.56,14.57,7400.0,14.194,14.2037,14.1842,14.194,7400.0
2013-01-15 12:50:00,14.57,14.58,14.56,14.58,11700.0,14.194,14.2037,14.1842,14.2037,11700.0
2013-01-15 12:55:00,14.57,14.58,14.56,14.56,6800.0,14.194,14.2037,14.1842,14.1842,6800.0
2013-01-15 13:00:00,14.56,14.57,14.55,14.57,18500.0,14.1842,14.194,14.1745,14.194,18500.0
2013-01-15 13:05:00,14.57,14.58,14.55,14.58,19200.0,14.194,14.2037,14.1745,14.2037,19200.0
2013-01-15 13:10:00,14.58,14.58,14.55,14.56,10900.0,14.2037,14.2037,14.1745,14.1842,10900.0
2013-01-15 13:15:00,14.55,14.56,14.54,14.55,6100.0,14.1745,14.1842,14.1647,14.1745,6100.0
2013-01-15 13:20:00,14.54,14.54,14.52,14.52,17700.0,14.1647,14.1647,14.1453,14.1453,17700.0
2013-01-15 13:25:00,14.52,14.57,14.52,14.54,23500.0,14.1453,14.194,14.1453,14.1647,23500.0
2013-01-15 13:30:00,14.54,14.55,14.53,14.55,17900.0,14.1647,14.1745,14.155,14.1745,17900.0
2013-01-15 13:35:00,14.55,14.57,14.54,14.56,22500.0,14.1745,14.194,14.1647,14.1842,22500.0
2013-01-15 13:40:00,14.56,14.56,14.54,14.55,14400.0,14.1842,14.1842,14.1647,14.1745,14400.0
2013-01-15 13:45:00,14.56,14.56,14.55,14.55,7400.0,14.1842,14.1842,14.1745,14.1745,7400.0
2013-01-15 13:50:00,14.55,14.56,14.53,14.53,29600.0,14.1745,14.1842,14.155,14.155,29600.0
2013-01-15 13:55:00,14.53,14.54,14.5,14.5,16200.0,14.155,14.1647,14.1258,14.1258,16200.0
2013-01-15 14:00:00,14.5,14.5,14.49,14.5,13500.0,14.1258,14.1258,14.116,14.1258,13500.0
2013-01-15 14:05:00,14.49,14.5,14.49,14.5,6300.0,14.116,14.1258,14.116,14.1258,6300.0
2013-01-15 14:10:00,14.49,14.5,14.47,14.48,57700.0,14.116,14.1258,14.0966,14.1063,57700.0
2013-01-15 14:15:00,14.48,14.49,14.47,14.49,46700.0,14.1063,14.116,14.0966,14.116,46700.0
2013-01-15 14:20:00,14.49,14.49,14.48,14.48,2600.0,14.116,14.116,14.1063,14.1063,2600.0
2013-01-15 14:25:00,14.49,14.49,14.48,14.49,9600.0,14.116,14.116,14.1063,14.116,9600.0
2013-01-15 14:30:00,14.48,14.51,14.48,14.51,22000.0,14.1063,14.1355,14.1063,14.1355,22000.0
2013-01-15 14:35:00,14.51,14.52,14.5,14.52,38100.0,14.1355,14.1453,14.1258,14.1453,38100.0
2013-01-15 14:40:00,14.52,14.57,14.52,14.57,26200.0,14.1453,14.194,14.1453,14.194,26200.0
2013-01-15 14:45:00,14.56,14.57,14.55,14.56,17300.0,14.1842,14.194,14.1745,14.1842,17300.0
2013-01-15 14:50:00,14.56,14.59,14.56,14.59,34300.0,14.1842,14.2135,14.1842,14.2135,34300.0
2013-01-15 14:55:00,14.59,14.59,14.58,14.59,8300.0,14.2135,14.2135,14.2037,14.2135,8300.0
2013-01-15 15:00:00,14.59,14.62,14.59,14.6,26700.0,14.2135,14.2427,14.2135,14.2232,26700.0
2013-01-15 15:05:00,14.6,14.61,14.59,14.6,16200.0,14.2232,14.2329,14.2135,14.2232,16200.0
2013-01-15 15:10:00,14.59,14.6,14.57,14.58,69600.0,14.2135,14.2232,14.194,14.2037,69600.0
2013-01-15 15:15:00,14.57,14.58,14.55,14.55,46800.0,14.194,14.2037,14.1745,14.1745,46800.0
2013-01-15 15:20:00,14.56,14.57,14.55,14.56,37100.0,14.1842,14.194,14.1745,14.1842,37100.0
2013-01-15 15:25:00,14.55,14.56,14.54,14.54,35300.0,14.1745,14.1842,14.1647,14.1647,35300.0
2013-01-15 15:30:00,14.54,14.58,14.54,14.58,65800.0,14.1647,14.2037,14.1647,14.2037,65800.0
2013-01-15 15:35:00,14.58,14.61,14.58,14.59,79700.0,14.2037,14.2329,14.2037,14.2135,79700.0
2013-01-15 15:40:00,14.59,14.6,14.59,14.6,14100.0,14.2135,14.2232,14.2135,14.2232,14100.0
2013-01-15 15:45:00,14.59,14.6,14.58,14.58,60600.0,14.2135,14.2232,14.2037,14.2037,60600.0
2013-01-15 15:50:00,14.59,14.61,14.58,14.6,108100.0,14.2135,14.2329,14.2037,14.2232,108100.0
2013-01-15 15:55:00,14.6,14.62,14.58,14.61,240900.0,14.2232,14.2427,14.2037,14.2329,240900.0
2013-01-16 09:30:00,14.59,14.59,14.45,14.46,32400.0,14.2135,14.2135,14.0771,14.0868,32400.0
2013-01-16 09:35:00,14.43,14.5,14.43,14.45,29900.0,14.0576,14.1258,14.0576,14.0771,29900.0
2013-01-16 09:40:00,14.45,14.49,14.45,14.49,20000.0,14.0771,14.116,14.0771,14.116,20000.0
2013-01-16 09:45:00,14.5,14.55,14.5,14.55,22100.0,14.1258,14.1745,14.1258,14.1745,22100.0
2013-01-16 09:50:00,14.54,14.58,14.53,14.53,15300.0,14.1647,14.2037,14.155,14.155,15300.0
2013-01-16 09:55:00,14.53,14.53,14.47,14.49,8100.0,14.155,14.155,14.0966,14.116,8100.0
2013-01-16 10:00:00,14.48,14.48,14.42,14.42,33300.0,14.1063,14.1063,14.0478,14.0478,33300.0
2013-01-16 10:05:00,14.43,14.46,14.43,14.45,15500.0,14.0576,14.0868,14.0576,14.0771,15500.0
2013-01-16 10:10:00,14.46,14.46,14.45,14.46,5200.0,14.0868,14.0868,14.0771,14.0868,5200.0
2013-01-16 10:15:00,14.45,14.48,14.45,14.47,37700.0,14.0771,14.1063,14.0771,14.0966,37700.0
2013-01-16 10:20:00,14.47,14.47,14.43,14.44,11900.0,14.0966,14.0966,14.0576,14.0673,11900.0
2013-01-16 10:25:00,14.44,14.44,14.42,14.43,15300.0,14.0673,14.0673,14.0478,14.0576,15300.0
2013-01-16 10:30:00,14.43,14.45,14.42,14.44,13700.0,14.0576,14.0771,14.0478,14.0673,13700.0
2013-01-16 10:35:00,14.44,14.44,14.41,14.41,12700.0,14.0673,14.0673,14.0381,14.0381,12700.0
2013-01-16 10:40:00,14.42,14.42,14.41,14.42,3700.0,14.0478,14.0478,14.0381,14.0478,3700.0
2013-01-16 10:45:00,14.42,14.43,14.41,14.43,31100.0,14.0478,14.0576,14.0381,14.0576,31100.0
2013-01-16 10:50:00,14.43,14.47,14.42,14.47,10200.0,14.0576,14.0966,14.0478,14.0966,10200.0
2013-01-16 10:55:00,14.47,14.51,14.46,14.51,66000.0,14.0966,14.1355,14.0868,14.1355,66000.0
2013-01-16 11:00:00,14.5,14.53,14.5,14.52,10500.0,14.1258,14.155,14.1258,14.1453,10500.0
2013-01-16 11:05:00,14.53,14.55,14.53,14.55,11700.0,14.155,14.1745,14.155,14.1745,11700.0
2013-01-16 11:10:00,14.55,14.57,14.54,14.57,8700.0,14.1745,14.194,14.1647,14.194,8700.0
2013-01-16 11:15:00,14.56,14.58,14.56,14.58,32700.0,14.1842,14.2037,14.1842,14.2037,32700.0
2013-01-16 11:20:00,14.58,14.62,14.57,14.61,40700.0,14.2037,14.2427,14.194,14.2329,40700.0
2013-01-16 11:25:00,14.61,14.64,14.6,14.64,15600.0,14.2329,14.2622,14.2232,14.2622,15600.0
2013-01-16 11:30:00,14.64,14.64,14.62,14.62,24400.0,14.2622,14.2622,14.2427,14.2427,24400.0
2013-01-16 11:35:00,14.63,14.67,14.63,14.66,53800.0,14.2524,14.2914,14.2524,14.2816,53800.0
2013-01-16 11:40:00,14.65,14.66,14.62,14.63,37300.0,14.2719,14.2816,14.2427,14.2524,37300.0
2013-01-16 11:45:00,14.63,14.63,14.62,14.62,18100.0,14.2524,14.2524,14.2427,14.2427,18100.0
2013-01-16 11:50:00,14.62,14.67,14.62,14.67,38300.0,14.2427,14.2914,14.2427,14.2914,38300.0
2013-01-16 11:55:00,14.67,14.67,14.63,14.64,29200.0,14.2914,14.2914,14.2524,14.2622,29200.0
2013-01-16 12:00:00,14.65,14.65,14.56,14.56,38600.0,14.2719,14.2719,14.1842,14.1842,38600.0
2013-01-16 12:05:00,14.56,14.63,14.56,14.62,37000.0,14.1842,14.2524,14.1842,14.2427,37000.0
2013-01-16 12:10:00,14.62,14.63,14.6,14.61,16300.0,14.2427,14.2524,14.2232,14.2329,16300.0
2013-01-16 12:15:00,14.62,14.67,14.61,14.63,46200.0,14.2427,14.2914,14.2329,14.2524,46200.0
2013-01-16 12:20:00,14.64,14.67,14.62,14.67,18700.0,14.2622,14.2914,14.2427,14.2914,18700.0
2013-01-16 12:25:00,14.67,14.69,14.64,14.65,102800.0,14.2914,14.3109,14.2622,14.2719,102800.0
2013-01-16 12:30:00,14.64,14.64,14.59,14.6,45300.0,14.2622,14.2622,14.2135,14.2232,45300.0
2013-01-16 12:35:00,14.6,14.63,14.59,14.63,22300.0,14.2232,14.2524,14.2135,14.2524,22300.0
2013-01-16 12:40:00,14.63,14.64,14.62,14.63,9800.0,14.2524,14.2622,14.2427,14.2524,9800.0
2013-01-16 12:45:00,14.63,14.64,14.62,14.63,10400.0,14.2524,14.2622,14.2427,14.2524,10400.0
2013-01-16 12:50:00,14.62,14.64,14.62,14.63,6500.0,14.2427,14.2622,14.2427,14.2524,6500.0
2013-01-16 12:55:00,14.62,14.66,14.62,14.66,77100.0,14.2427,14.2816,14.2427,14.2816,77100.0
2013-01-16 13:00:00,14.65,14.7,14.65,14.69,53400.0,14.2719,14.3206,14.2719,14.3109,53400.0
2013-01-16 13:05:00,14.7,14.7,14.68,14.69,8700.0,14.3206,14.3206,14.3011,14.3109,8700.0
2013-01-16 13:10:00,14.68,14.68,14.67,14.67,9900.0,14.3011,14.3011,14.2914,14.2914,9900.0
2013-01-16 13:15:00,14.67,14.68,14.66,14.67,9600.0,14.2914,14.3011,14.2816,14.2914,9600.0
2013-01-16 13:20:00,14.67,14.68,14.66,14.67,8400.0,14.2914,14.3011,14.2816,14.2914,8400.0
2013-01-16 13:25:00,14.67,14.67,14.63,14.63,12900.0,14.2914,14.2914,14.2524,14.2524,12900.0
2013-01-16 13:30:00,14.63,14.66,14.62,14.66,26700.0,14.2524,14.2816,14.2427,14.2816,26700.0
2013-01-16 13:35:00,14.65,14.66,14.65,14.66,2900.0,14.2719,14.2816,14.2719,14.2816,2900.0
2013-01-16 13:40:00,14.66,14.73,14.66,14.72,76400.0,14.2816,14.3498,14.2816,14.3401,76400.0
2013-01-16 13:45:00,14.72,14.74,14.72,14.72,22400.0,14.3401,14.3596,14.3401,14.3401,22400.0
2013-01-16 13:50:00,14.73,14.77,14.72,14.75,96100.0,14.3498,14.3888,14.3401,14.3693,96100.0
2013-01-16 13:55:00,14.75,14.75,14.72,14.72,10300.0,14.3693,14.3693,14.3401,14.3401,10300.0
2013-01-16 14:00:00,14.72,14.73,14.72,14.73,8400.0,14.3401,14.3498,14.3401,14.3498,8400.0
2013-01-16 14:05:00,14.73,14.74,14.67,14.67,29600.0,14.3498,14.3596,14.2914,14.2914,29600.0
2013-01-16 14:10:00,14.66,14.71,14.66,14.71,90300.0,14.2816,14.3304,14.2816,14.3304,90300.0
2013-01-16 14:15:00,14.71,14.72,14.69,14.69,22700.0,14.3304,14.3401,14.3109,14.3109,22700.0
2013-01-16 14:20:00,14.69,14.7,14.69,14.7,6700.0,14.3109,14.3206,14.3109,14.3206,6700.0
2013-01-16 14:25:00,14.69,14.7,14.69,14.69,8300.0,14.3109,14.3206,14.3109,14.3109,8300.0
2013-01-16 14:30:00,14.7,14.72,14.69,14.71,65900.0,14.3206,14.3401,14.3109,14.3304,65900.0
2013-01-16 14:35:00,14.71,14.71,14.7,14.7,13000.0,14.3304,14.3304,14.3206,14.3206,13000.0
2013-01-16 14:40:00,14.7,14.71,14.68,14.71,67100.0,14.3206,14.3304,14.3011,14.3304,67100.0
2013-01-16 14:45:00,14.72,14.73,14.7,14.7,13500.0,14.3401,14.3498,14.3206,14.3206,13500.0
2013-01-16 14:50:00,14.71,14.71,14.7,14.71,6600.0,14.3304,14.3304,14.3206,14.3304,6600.0
2013-01-16 14:55:00,14.7,14.73,14.7,14.71,38200.0,14.3206,14.3498,14.3206,14.3304,38200.0
2013-01-16 15:00:00,14.72,14.72,14.68,14.68,14400.0,14.3401,14.3401,14.3011,14.3011,14400.0
2013-01-16 15:05:00,14.68,14.69,14.65,14.65,9500.0,14.3011,14.3109,14.2719,14.2719,9500.0
2013-01-16 15:10:00,14.66,14.66,14.64,14.64,19400.0,14.2816,14.2816,14.2622,14.2622,19400.0
2013-01-16 15:15:00,14.64,14.65,14.64,14.64,4100.0,14.2622,14.2719,14.2622,14.2622,4100.0
2013-01-16 15:20:00,14.64,14.65,14.6,14.6,20000.0,14.2622,14.2719,14.2232,14.2232,20000.0
2013-01-16 15:25:00,14.6,14.61,14.57,14.57,14200.0,14.2232,14.2329,14.194,14.194,14200.0
2013-01-16 15:30:00,14.57,14.61,14.57,14.61,46600.0,14.194,14.2329,14.194,14.2329,46600.0
2013-01-16 15:35:00,14.61,14.63,14.6,14.62,31500.0,14.2329,14.2524,14.2232,14.2427,31500.0
2013-01-16 15:40:00,14.61,14.62,14.61,14.61,17900.0,14.2329,14.2427,14.2329,14.2329,17900.0
2013-01-16 15:45:00,14.61,14.61,14.59,14.59,82700.0,14.2329,14.2329,14.2135,14.2135,82700.0
2013-01-16 15:50:00,14.6,14.61,14.59,14.6,48100.0,14.2232,14.2329,14.2135,14.2232,48100.0
2013-01-16 15:55:00,14.6,14.61,14.59,14.59,137600.0,14.2232,14.2329,14.2135,14.2135,137600.0
2013-01-17 09:30:00,14.66,14.67,14.6,14.67,95600.0,14.2816,14.2914,14.2232,14.2914,95600.0
2013-01-17 09:35:00,14.67,14.8,14.67,14.76,164800.0,14.2914,14.418,14.2914,14.3791,164800.0
2013-01-17 09:40:00,14.76,14.76,14.71,14.71,70400.0,14.3791,14.3791,14.3304,14.3304,70400.0
2013-01-17 09:45:00,14.71,14.72,14.68,14.71,160400.0,14.3304,14.3401,14.3011,14.3304,160400.0
2013-01-17 09:50:00,14.71,14.72,14.7,14.7,18800.0,14.3304,14.3401,14.3206,14.3206,18800.0
2013-01-17 09:55:00,14.71,14.71,14.7,14.7,49200.0,14.3304,14.3304,14.3206,14.3206,49200.0
2013-01-17 10:00:00,14.7,14.73,14.61,14.72,288000.0,14.3206,14.3498,14.2329,14.3401,288000.0
2013-01-17 10:05:00,14.71,14.75,14.71,14.75,23800.0,14.3304,14.3693,14.3304,14.3693,23800.0
2013-01-17 10:10:00,14.75,14.77,14.72,14.74,145400.0,14.3693,14.3888,14.3401,14.3596,145400.0
2013-01-17 10:15:00,14.73,14.77,14.72,14.72,38200.0,14.3498,14.3888,14.3401,14.3401,38200.0
2013-01-17 10:20:00,14.72,14.73,14.71,14.72,34000.0,14.3401,14.3498,14.3304,14.3401,34000.0
2013-01-17 10:25:00,14.72,14.72,14.71,14.72,7600.0,14.3401,14.3401,14.3304,14.3401,7600.0
2013-01-17 10:30:00,14.71,14.72,14.71,14.71,24200.0,14.3304,14.3401,14.3304,14.3304,24200.0
2013-01-17 10:35:00,14.71,14.71,14.69,14.69,106800.0,14.3304,14.3304,14.3109,14.3109,106800.0
2013-01-17 10:40:00,14.7,14.7,14.65,14.66,117600.0,14.3206,14.3206,14.2719,14.2816,117600.0
2013-01-17 10:45:00,14.66,14.68,14.66,14.67,31400.0,14.2816,14.3011,14.2816,14.2914,31400.0
2013-01-17 10:50:00,14.67,14.69,14.67,14.68,99200.0,14.2914,14.3109,14.2914,14.3011,99200.0
2013-01-17 10:55:00,14.68,14.68,14.63,14.67,148400.0,14.3011,14.3011,14.2524,14.2914,148400.0
2013-01-17 11:00:00,14.66,14.67,14.65,14.65,33600.0,14.2816,14.2914,14.2719,14.2719,33600.0
2013-01-17 11:05:00,14.65,14.65,14.61,14.62,29800.0,14.2719,14.2719,14.2329,14.2427,29800.0
2013-01-17 11:10:00,14.61,14.65,14.61,14.65,471000.0,14.2329,14.2719,14.2329,14.2719,471000.0
2013-01-17 11:15:00,14.65,14.65,14.63,14.63,68200.0,14.2719,14.2719,14.2524,14.2524,68200.0
2013-01-17 11:20:00,14.64,14.67,14.63,14.63,109200.0,14.2622,14.2914,14.2524,14.2524,109200.0
2013-01-17 11:25:00,14.63,14.64,14.61,14.61,26000.0,14.2524,14.2622,14.2329,14.2329,26000.0
2013-01-17 11:30:00,14.62,14.62,14.61,14.62,13200.0,14.2427,14.2427,14.2329,14.2427,13200.0
2013-01-17 11:35:00,14.62,14.63,14.55,14.55,297200.0,14.2427,14.2524,14.1745,14.1745,297200.0
2013-01-17 11:40:00,14.56,14.56,14.52,14.53,104600.0,14.1842,14.1842,14.1453,14.155,104600.0
2013-01-17 11:45:00,14.52,14.53,14.48,14.48,105600.0,14.1453,14.155,14.1063,14.1063,105600.0
2013-01-17 11:50:00,14.49,14.5,14.47,14.5,143800.0,14.116,14.1258,14.0966,14.1258,143800.0
2013-01-17 11:55:00,14.49,14.51,14.49,14.5,21400.0,14.116,14.1355,14.116,14.1258,21400.0
2013-01-17 12:00:00,14.51,14.52,14.49,14.49,72200.0,14.1355,14.1453,14.116,14.116,72200.0
2013-01-17 12:05:00,14.49,14.5,14.49,14.49,7400.0,14.116,14.1258,14.116,14.116,7400.0
2013-01-17 12:10:00,14.5,14.53,14.5,14.53,46000.0,14.1258,14.155,14.1258,14.155,46000.0
2013-01-17 12:15:00,14.53,14.53,14.51,14.51,46000.0,14.155,14.155,14.1355,14.1355,46000.0
2013-01-17 12:20:00,14.51,14.54,14.51,14.51,73200.0,14.1355,14.1647,14.1355,14.1355,73200.0
2013-01-17 12:25:00,14.51,14.52,14.51,14.52,14600.0,14.1355,14.1453,14.1355,14.1453,14600.0
2013-01-17 12:30:00,14.52,14.53,14.51,14.52,45000.0,14.1453,14.155,14.1355,14.1453,45000.0
2013-01-17 12:35:00,14.53,14.53,14.51,14.51,26800.0,14.155,14.155,14.1355,14.1355,26800.0
2013-01-17 12:40:00,14.51,14.52,14.51,14.51,11600.0,14.1355,14.1453,14.1355,14.1355,11600.0
2013-01-17 12:45:00,14.52,14.52,14.5,14.51,63600.0,14.1453,14.1453,14.1258,14.1355,63600.0
2013-01-17 12:50:00,14.52,14.52,14.51,14.51,46800.0,14.1453,14.1453,14.1355,14.1355,46800.0
2013-01-17 12:55:00,14.51,14.52,14.5,14.5,10800.0,14.1355,14.1453,14.1258,14.1258,10800.0
2013-01-17 13:00:00,14.51,14.53,14.5,14.5,90000.0,14.1355,14.155,14.1258,14.1258,90000.0
2013-01-17 13:05:00,14.51,14.54,14.51,14.54,93600.0,14.1355,14.1647,14.1355,14.1647,93600.0
2013-01-17 13:10:00,14.53,14.54,14.53,14.54,2400.0,14.155,14.1647,14.155,14.1647,2400.0
2013-01-17 13:15:00,14.54,14.57,14.54,14.57,22400.0,14.1647,14.194,14.1647,14.194,22400.0
2013-01-17 13:20:00,14.57,14.61,14.56,14.59,136200.0,14.194,14.2329,14.1842,14.2135,136200.0
2013-01-17 13:25:00,14.6,14.6,14.59,14.6,6600.0,14.2232,14.2232,14.2135,14.2232,6600.0
2013-01-17 13:30:00,14.6,14.6,14.58,14.58,42200.0,14.2232,14.2232,14.2037,14.2037,42200.0
2013-01-17 13:35:00,14.59,14.59,14.57,14.57,21600.0,14.2135,14.2135,14.194,14.194,21600.0
2013-01-17 13:40:00,14.57,14.59,14.56,14.57,100600.0,14.194,14.2135,14.1842,14.194,100600.0
2013-01-17 13:45:00,14.57,14.58,14.57,14.58,18800.0,14.194,14.2037,14.194,14.2037,18800.0
2013-01-17 13:50:00,14.57,14.58,14.56,14.57,94000.0,14.194,14.2037,14.1842,14.194,94000.0
2013-01-17 13:55:00,14.57,14.58,14.57,14.57,22200.0,14.194,14.2037,14.194,14.194,22200.0
2013-01-17 14:00:00,14.56,14.59,14.56,14.59,63800.0,14.1842,14.2135,14.1842,14.2135,63800.0
2013-01-17 14:05:00,14.59,14.59,14.58,14.59,13800.0,14.2135,14.2135,14.2037,14.2135,13800.0
2013-01-17 14:10:00,14.59,14.61,14.59,14.61,29800.0,14.2135,14.2329,14.2135,14.2329,29800.0
2013-01-17 14:15:00,14.61,14.62,14.6,14.61,23400.0,14.2329,14.2427,14.2232,14.2329,23400.0
2013-01-17 14:20:00,14.61,14.61,14.6,14.6,15600.0,14.2329,14.2329,14.2232,14.2232,15600.0
2013-01-17 14:25:00,14.61,14.61,14.6,14.6,8200.0,14.2329,14.2329,14.2232,14.2232,8200.0
2013-01-17 14:30:00,14.61,14.62,14.58,14.59,69400.0,14.2329,14.2427,14.2037,14.2135,69400.0
2013-01-17 14:35:00,14.58,14.59,14.58,14.58,16600.0,14.2037,14.2135,14.2037,14.2037,16600.0
2013-01-17 14:40:00,14.58,14.59,14.58,14.58,15800.0,14.2037,14.2135,14.2037,14.2037,15800.0
2013-01-17 14:45:00,14.59,14.59,14.57,14.58,43200.0,14.2135,14.2135,14.194,14.2037,43200.0
2013-01-17 14:50:00,14.57,14.58,14.56,14.57,85800.0,14.194,14.2037,14.1842,14.194,85800.0
2013-01-17 14:55:00,14.57,14.57,14.56,14.57,11400.0,14.194,14.194,14.1842,14.194,11400.0
2013-01-17 15:00:00,14.57,14.58,14.56,14.57,87400.0,14.194,14.2037,14.1842,14.194,87400.0
2013-01-17 15:05:00,14.56,14.58,14.56,14.58,99000.0,14.1842,14.2037,14.1842,14.2037,99000.0
2013-01-17 15:10:00,14.58,14.58,14.57,14.58,10800.0,14.2037,14.2037,14.194,14.2037,10800.0
2013-01-17 15:15:00,14.58,14.58,14.57,14.58,13000.0,14.2037,14.2037,14.194,14.2037,13000.0
2013-01-17 15:20:00,14.58,14.58,14.57,14.57,17000.0,14.2037,14.2037,14.194,14.194,17000.0
2013-01-17 15:25:00,14.58,14.58,14.57,14.57,39800.0,14.2037,14.2037,14.194,14.194,39800.0
2013-01-17 15:30:00,14.57,14.58,14.55,14.57,126000.0,14.194,14.2037,14.1745,14.194,126000.0
2013-01-17 15:35:00,14.57,14.57,14.56,14.57,24600.0,14.194,14.194,14.1842,14.194,24600.0
2013-01-17 15:40:00,14.57,14.58,14.56,14.58,89400.0,14.194,14.2037,14.1842,14.2037,89400.0
2013-01-17 15:45:00,14.58,14.58,14.54,14.54,119400.0,14.2037,14.2037,14.1647,14.1647,119400.0
2013-01-17 15:50:00,14.54,14.55,14.49,14.51,332200.0,14.1647,14.1745,14.116,14.1355,332200.0
2013-01-17 15:55:00,14.51,14.52,14.5,14.51,274800.0,14.1355,14.1453,14.1258,14.1355,274800.0
2013-01-18 09:30:00,14.54,14.61,14.49,14.51,586600.0,14.1647,14.2329,14.116,14.1355,586600.0
2013-01-18 09:35:00,14.52,14.55,14.5,14.5,81200.0,14.1453,14.1745,14.1258,14.1258,81200.0
2013-01-18 09:40:00,14.51,14.58,14.49,14.55,143600.0,14.1355,14.2037,14.116,14.1745,143600.0
2013-01-18 09:45:00,14.55,14.61,14.54,14.57,96400.0,14.1745,14.2329,14.1647,14.194,96400.0
2013-01-18 09:50:00,14.57,14.61,14.57,14.6,70200.0,14.194,14.2329,14.194,14.2232,70200.0
2013-01-18 09:55:00,14.59,14.6,14.54,14.57,34600.0,14.2135,14.2232,14.1647,14.194,34600.0
2013-01-18 10:00:00,14.58,14.6,14.55,14.58,44600.0,14.2037,14.2232,14.1745,14.2037,44600.0
2013-01-18 10:05:00,14.58,14.61,14.57,14.59,49800.0,14.2037,14.2329,14.194,14.2135,49800.0
2013-01-18 10:10:00,14.59,14.6,14.57,14.59,34000.0,14.2135,14.2232,14.194,14.2135,34000.0
2013-01-18 10:15:00,14.58,14.61,14.58,14.61,64800.0,14.2037,14.2329,14.2037,14.2329,64800.0
2013-01-18 10:20:00,14.62,14.63,14.61,14.63,65200.0,14.2427,14.2524,14.2329,14.2524,65200.0
2013-01-18 10:25:00,14.62,14.66,14.62,14.65,42800.0,14.2427,14.2816,14.2427,14.2719,42800.0
2013-01-18 10:30:00,14.64,14.66,14.63,14.65,160000.0,14.2622,14.2816,14.2524,14.2719,160000.0
2013-01-18 10:35:00,14.65,14.71,14.65,14.7,205600.0,14.2719,14.3304,14.2719,14.3206,205600.0
2013-01-18 10:40:00,14.7,14.7,14.68,14.7,59400.0,14.3206,14.3206,14.3011,14.3206,59400.0
2013-01-18 10:45:00,14.69,14.71,14.69,14.7,111600.0,14.3109,14.3304,14.3109,14.3206,111600.0
2013-01-18 10:50:00,14.7,14.7,14.61,14.63,104000.0,14.3206,14.3206,14.2329,14.2524,104000.0
2013-01-18 10:55:00,14.63,14.65,14.63,14.65,61800.0,14.2524,14.2719,14.2524,14.2719,61800.0
2013-01-18 11:00:00,14.65,14.66,14.64,14.66,138600.0,14.2719,14.2816,14.2622,14.2816,138600.0
2013-01-18 11:05:00,14.66,14.67,14.65,14.66,76000.0,14.2816,14.2914,14.2719,14.2816,76000.0
2013-01-18 11:10:00,14.66,14.67,14.64,14.64,48000.0,14.2816,14.2914,14.2622,14.2622,48000.0
2013-01-18 11:15:00,14.65,14.69,14.65,14.69,33400.0,14.2719,14.3109,14.2719,14.3109,33400.0
2013-01-18 11:20:00,14.69,14.7,14.68,14.69,107400.0,14.3109,14.3206,14.3011,14.3109,107400.0
2013-01-18 11:25:00,14.68,14.7,14.68,14.69,97600.0,14.3011,14.3206,14.3011,14.3109,97600.0
2013-01-18 11:30:00,14.7,14.72,14.68,14.7,91600.0,14.3206,14.3401,14.3011,14.3206,91600.0
2013-01-18 11:35:00,14.71,14.71,14.68,14.7,63600.0,14.3304,14.3304,14.3011,14.3206,63600.0
2013-01-18 11:40:00,14.7,14.71,14.68,14.7,87000.0,14.3206,14.3304,14.3011,14.3206,87000.0
2013-01-18 11:45:00,14.7,14.71,14.68,14.69,120600.0,14.3206,14.3304,14.3011,14.3109,120600.0
2013-01-18 11:50:00,14.69,14.69,14.65,14.66,38600.0,14.3109,14.3109,14.2719,14.2816,38600.0
2013-01-18 11:55:00,14.66,14.66,14.65,14.65,6600.0,14.2816,14.2816,14.2719,14.2719,6600.0
2013-01-18 12:00:00,14.66,14.66,14.63,14.64,34200.0,14.2816,14.2816,14.2524,14.2622,34200.0
2013-01-18 12:05:00,14.64,14.65,14.6,14.6,67800.0,14.2622,14.2719,14.2232,14.2232,67800.0
2013-01-18 12:10:00,14.59,14.59,14.57,14.59,48200.0,14.2135,14.2135,14.194,14.2135,48200.0
2013-01-18 12:15:00,14.58,14.63,14.57,14.6,137600.0,14.2037,14.2524,14.194,14.2232,137600.0
2013-01-18 12:20:00,14.6,14.6,14.59,14.6,33800.0,14.2232,14.2232,14.2135,14.2232,33800.0
2013-01-18 12:25:00,14.6,14.6,14.56,14.57,59600.0,14.2232,14.2232,14.1842,14.194,59600.0
2013-01-18 12:30:00,14.57,14.57,14.53,14.55,63600.0,14.194,14.194,14.155,14.1745,63600.0
2013-01-18 12:35:00,14.56,14.57,14.53,14.53,62000.0,14.1842,14.194,14.155,14.155,62000.0
2013-01-18 12:40:00,14.54,14.54,14.49,14.49,75200.0,14.1647,14.1647,14.116,14.116,75200.0
2013-01-18 12:45:00,14.49,14.5,14.47,14.49,72400.0,14.116,14.1258,14.0966,14.116,72400.0
2013-01-18 12:50:00,14.48,14.52,14.48,14.49,96600.0,14.1063,14.1453,14.1063,14.116,96600.0
2013-01-18 12:55:00,14.49,14.5,14.47,14.47,32600.0,14.116,14.1258,14.0966,14.0966,32600.0
2013-01-18 13:00:00,14.48,14.49,14.46,14.49,55200.0,14.1063,14.116,14.0868,14.116,55200.0
2013-01-18 13:05:00,14.49,14.49,14.48,14.48,10400.0,14.116,14.116,14.1063,14.1063,10400.0
2013-01-18 13:10:00,14.49,14.49,14.46,14.47,77200.0,14.116,14.116,14.0868,14.0966,77200.0
2013-01-18 13:15:00,14.48,14.48,14.47,14.47,41600.0,14.1063,14.1063,14.0966,14.0966,41600.0
2013-01-18 13:20:00,14.46,14.5,14.46,14.5,76800.0,14.0868,14.1258,14.0868,14.1258,76800.0
2013-01-18 13:25:00,14.5,14.5,14.49,14.49,12800.0,14.1258,14.1258,14.116,14.116,12800.0
2013-01-18 13:30:00,14.5,14.5,14.49,14.49,16600.0,14.1258,14.1258,14.116,14.116,16600.0
2013-01-18 13:35:00,14.49,14.5,14.49,14.49,22400.0,14.116,14.1258,14.116,14.116,22400.0
2013-01-18 13:40:00,14.49,14.5,14.47,14.47,70000.0,14.116,14.1258,14.0966,14.0966,70000.0
2013-01-18 13:45:00,14.47,14.49,14.47,14.48,23000.0,14.0966,14.116,14.0966,14.1063,23000.0
2013-01-18 13:50:00,14.49,14.49,14.48,14.49,13200.0,14.116,14.116,14.1063,14.116,13200.0
2013-01-18 13:55:00,14.48,14.49,14.48,14.49,18200.0,14.1063,14.116,14.1063,14.116,18200.0
2013-01-18 14:00:00,14.48,14.49,14.47,14.47,38400.0,14.1063,14.116,14.0966,14.0966,38400.0
2013-01-18 14:05:00,14.48,14.48,14.44,14.44,67000.0,14.1063,14.1063,14.0673,14.0673,67000.0
2013-01-18 14:10:00,14.44,14.45,14.43,14.44,55600.0,14.0673,14.0771,14.0576,14.0673,55600.0
2013-01-18 14:15:00,14.43,14.44,14.43,14.43,29400.0,14.0576,14.0673,14.0576,14.0576,29400.0
2013-01-18 14:20:00,14.42,14.43,14.41,14.42,46200.0,14.0478,14.0576,14.0381,14.0478,46200.0
2013-01-18 14:25:00,14.42,14.42,14.4,14.4,59200.0,14.0478,14.0478,14.0284,14.0284,59200.0
2013-01-18 14:30:00,14.41,14.42,14.4,14.42,28800.0,14.0381,14.0478,14.0284,14.0478,28800.0
2013-01-18 14:35:00,14.41,14.43,14.41,14.42,35800.0,14.0381,14.0576,14.0381,14.0478,35800.0
2013-01-18 14:40:00,14.42,14.43,14.42,14.43,17600.0,14.0478,14.0576,14.0478,14.0576,17600.0
2013-01-18 14:45:00,14.43,14.43,14.42,14.42,12400.0,14.0576,14.0576,14.0478,14.0478,12400.0
2013-01-18 14:50:00,14.43,14.43,14.42,14.42,11600.0,14.0576,14.0576,14.0478,14.0478,11600.0
2013-01-18 14:55:00,14.43,14.43,14.41,14.41,69400.0,14.0576,14.0576,14.0381,14.0381,69400.0
2013-01-18 15:00:00,14.41,14.44,14.4,14.44,84800.0,14.0381,14.0673,14.0284,14.0673,84800.0
2013-01-18 15:05:00,14.44,14.44,14.43,14.44,20400.0,14.0673,14.0673,14.0576,14.0673,20400.0
2013-01-18 15:10:00,14.44,14.44,14.43,14.43,74400.0,14.0673,14.0673,14.0576,14.0576,74400.0
2013-01-18 15:15:00,14.44,14.44,14.43,14.44,35000.0,14.0673,14.0673,14.0576,14.0673,35000.0
2013-01-18 15:20:00,14.44,14.44,14.42,14.44,65400.0,14.0673,14.0673,14.0478,14.0673,65400.0
2013-01-18 15:25:00,14.44,14.44,14.41,14.41,94800.0,14.0673,14.0673,14.0381,14.0381,94800.0
2013-01-18 15:30:00,14.41,14.45,14.41,14.45,108000.0,14.0381,14.0771,14.0381,14.0771,108000.0
2013-01-18 15:35:00,14.45,14.46,14.45,14.46,91600.0,14.0771,14.0868,14.0771,14.0868,91600.0
2013-01-18 15:40:00,14.46,14.46,14.45,14.46,92200.0,14.0868,14.0868,14.0771,14.0868,92200.0
2013-01-18 15:45:00,14.46,14.46,14.45,14.46,139400.0,14.0868,14.0868,14.0771,14.0868,139400.0
2013-01-18 15:50:00,14.46,14.46,14.45,14.45,154200.0,14.0868,14.0868,14.0771,14.0771,154200.0
2013-01-18 15:55:00,14.46,14.46,14.45,14.46,346600.0,14.0868,14.0868,14.0771,14.0868,346600.0
2013-01-22 09:30:00,14.46,14.47,14.38,14.4,58500.0,14.0868,14.0966,14.0089,14.0284,58500.0
2013-01-22 09:35:00,14.41,14.42,14.38,14.4,33700.0,14.0381,14.0478,14.0089,14.0284,33700.0
2013-01-22 09:40:00,14.41,14.41,14.38,14.39,44200.0,14.0381,14.0381,14.0089,14.0186,44200.0
2013-01-22 09:45:00,14.39,14.43,14.38,14.42,78300.0,14.0186,14.0576,14.0089,14.0478,78300.0
2013-01-22 09:50:00,14.42,14.47,14.42,14.46,27800.0,14.0478,14.0966,14.0478,14.0868,27800.0
2013-01-22 09:55:00,14.46,14.49,14.46,14.48,14700.0,14.0868,14.116,14.0868,14.1063,14700.0
2013-01-22 10:00:00,14.47,14.48,14.38,14.38,34300.0,14.0966,14.1063,14.0089,14.0089,34300.0
2013-01-22 10:05:00,14.38,14.39,14.37,14.39,28000.0,14.0089,14.0186,13.9991,14.0186,28000.0
2013-01-22 10:10:00,14.39,14.39,14.33,14.34,35800.0,14.0186,14.0186,13.9602,13.9699,35800.0
2013-01-22 10:15:00,14.34,14.35,14.33,14.35,37700.0,13.9699,13.9797,13.9602,13.9797,37700.0
2013-01-22 10:20:00,14.35,14.4,14.35,14.4,28100.0,13.9797,14.0284,13.9797,14.0284,28100.0
2013-01-22 10:25:00,14.4,14.4,14.39,14.4,7700.0,14.0284,14.0284,14.0186,14.0284,7700.0
2013-01-22 10:30:00,14.39,14.4,14.39,14.4,29100.0,14.0186,14.0284,14.0186,14.0284,29100.0
2013-01-22 10:35:00,14.4,14.4,14.39,14.4,7500.0,14.0284,14.0284,14.0186,14.0284,7500.0
2013-01-22 10:40:00,14.4,14.44,14.39,14.41,39800.0,14.0284,14.0673,14.0186,14.0381,39800.0
2013-01-22 10:45:00,14.42,14.42,14.4,14.42,20800.0,14.0478,14.0478,14.0284,14.0478,20800.0
2013-01-22 10:50:00,14.42,14.44,14.42,14.44,21200.0,14.0478,14.0673,14.0478,14.0673,21200.0
2013-01-22 10:55:00,14.44,14.46,14.44,14.46,10400.0,14.0673,14.0868,14.0673,14.0868,10400.0
2013-01-22 11:00:00,14.46,14.48,14.45,14.45,47100.0,14.0868,14.1063,14.0771,14.0771,47100.0
2013-01-22 11:05:00,14.45,14.45,14.42,14.42,13400.0,14.0771,14.0771,14.0478,14.0478,13400.0
2013-01-22 11:10:00,14.43,14.45,14.42,14.43,36400.0,14.0576,14.0771,14.0478,14.0576,36400.0
2013-01-22 11:15:00,14.43,14.45,14.41,14.45,21900.0,14.0576,14.0771,14.0381,14.0771,21900.0
2013-01-22 11:20:00,14.45,14.45,14.44,14.45,9400.0,14.0771,14.0771,14.0673,14.0771,9400.0
2013-01-22 11:25:00,14.45,14.45,14.44,14.44,6700.0,14.0771,14.0771,14.0673,14.0673,6700.0
2013-01-22 11:30:00,14.44,14.46,14.44,14.44,19600.0,14.0673,14.0868,14.0673,14.0673,19600.0
2013-01-22 11:35:00,14.44,14.44,14.38,14.38,29100.0,14.0673,14.0673,14.0089,14.0089,29100.0
2013-01-22 11:40:00,14.38,14.4,14.38,14.4,46300.0,14.0089,14.0284,14.0089,14.0284,46300.0
2013-01-22 11:45:00,14.4,14.4,14.36,14.36,33300.0,14.0284,14.0284,13.9894,13.9894,33300.0
2013-01-22 11:50:00,14.37,14.37,14.33,14.37,26200.0,13.9991,13.9991,13.9602,13.9991,26200.0
2013-01-22 11:55:00,14.37,14.37,14.35,14.36,31600.0,13.9991,13.9991,13.9797,13.9894,31600.0
2013-01-22 12:00:00,14.36,14.37,14.35,14.37,46200.0,13.9894,13.9991,13.9797,13.9991,46200.0
2013-01-22 12:05:00,14.37,14.37,14.31,14.32,50300.0,13.9991,13.9991,13.9407,13.9504,50300.0
2013-01-22 12:10:00,14.32,14.34,14.31,14.34,48000.0,13.9504,13.9699,13.9407,13.9699,48000.0
2013-01-22 12:15:00,14.34,14.38,14.33,14.38,26200.0,13.9699,14.0089,13.9602,14.0089,26200.0
2013-01-22 12:20:00,14.38,14.39,14.38,14.39,9500.0,14.0089,14.0186,14.0089,14.0186,9500.0
2013-01-22 12:25:00,14.39,14.39,14.38,14.38,7800.0,14.0186,14.0186,14.0089,14.0089,7800.0
2013-01-22 12:30:00,14.38,14.39,14.34,14.35,54200.0,14.0089,14.0186,13.9699,13.9797,54200.0
2013-01-22 12:35:00,14.35,14.35,14.34,14.35,14600.0,13.9797,13.9797,13.9699,13.9797,14600.0
2013-01-22 12:40:00,14.35,14.38,14.34,14.38,24000.0,13.9797,14.0089,13.9699,14.0089,24000.0
2013-01-22 12:45:00,14.38,14.38,14.35,14.36,39100.0,14.0089,14.0089,13.9797,13.9894,39100.0
2013-01-22 12:50:00,14.36,14.36,14.35,14.36,9800.0,13.9894,13.9894,13.9797,13.9894,9800.0
2013-01-22 12:55:00,14.35,14.36,14.32,14.34,85000.0,13.9797,13.9894,13.9504,13.9699,85000.0
2013-01-22 13:00:00,14.34,14.35,14.34,14.35,14900.0,13.9699,13.9797,13.9699,13.9797,14900.0
2013-01-22 13:05:00,14.34,14.36,14.34,14.36,53300.0,13.9699,13.9894,13.9699,13.9894,53300.0
2013-01-22 13:10:00,14.36,14.36,14.35,14.36,11100.0,13.9894,13.9894,13.9797,13.9894,11100.0
2013-01-22 13:15:00,14.36,14.36,14.33,14.33,24600.0,13.9894,13.9894,13.9602,13.9602,24600.0
2013-01-22 13:20:00,14.34,14.34,14.33,14.33,10100.0,13.9699,13.9699,13.9602,13.9602,10100.0
2013-01-22 13:25:00,14.34,14.34,14.33,14.34,9600.0,13.9699,13.9699,13.9602,13.9699,9600.0
2013-01-22 13:30:00,14.33,14.34,14.31,14.32,90900.0,13.9602,13.9699,13.9407,13.9504,90900.0
2013-01-22 13:35:00,14.32,14.35,14.31,14.35,44200.0,13.9504,13.9797,13.9407,13.9797,44200.0
2013-01-22 13:40:00,14.35,14.36,14.34,14.36,20600.0,13.9797,13.9894,13.9699,13.9894,20600.0
2013-01-22 13:45:00,14.36,14.36,14.35,14.36,14000.0,13.9894,13.9894,13.9797,13.9894,14000.0
2013-01-22 13:50:00,14.36,14.36,14.35,14.35,10200.0,13.9894,13.9894,13.9797,13.9797,10200.0
2013-01-22 13:55:00,14.36,14.36,14.33,14.35,50100.0,13.9894,13.9894,13.9602,13.9797,50100.0
2013-01-22 14:00:00,14.35,14.35,14.34,14.34,10600.0,13.9797,13.9797,13.9699,13.9699,10600.0
2013-01-22 14:05:00,14.35,14.39,14.34,14.39,31000.0,13.9797,14.0186,13.9699,14.0186,31000.0
2013-01-22 14:10:00,14.39,14.4,14.37,14.38,71600.0,14.0186,14.0284,13.9991,14.0089,71600.0
2013-01-22 14:15:00,14.38,14.38,14.36,14.37,77900.0,14.0089,14.0089,13.9894,13.9991,77900.0
2013-01-22 14:20:00,14.37,14.37,14.34,14.35,90400.0,13.9991,13.9991,13.9699,13.9797,90400.0
2013-01-22 14:25:00,14.34,14.35,14.34,14.35,7000.0,13.9699,13.9797,13.9699,13.9797,7000.0
2013-01-22 14:30:00,14.35,14.36,14.34,14.35,68500.0,13.9797,13.9894,13.9699,13.9797,68500.0
2013-01-22 14:35:00,14.35,14.36,14.34,14.34,52100.0,13.9797,13.9894,13.9699,13.9699,52100.0
2013-01-22 14:40:00,14.35,14.36,14.34,14.36,67400.0,13.9797,13.9894,13.9699,13.9894,67400.0
2013-01-22 14:45:00,14.35,14.38,14.35,14.38,25400.0,13.9797,14.0089,13.9797,14.0089,25400.0
2013-01-22 14:50:00,14.38,14.38,14.37,14.38,30300.0,14.0089,14.0089,13.9991,14.0089,30300.0
2013-01-22 14:55:00,14.38,14.38,14.37,14.38,61300.0,14.0089,14.0089,13.9991,14.0089,61300.0
2013-01-22 15:00:00,14.38,14.38,14.37,14.38,13600.0,14.0089,14.0089,13.9991,14.0089,13600.0
2013-01-22 15:05:00,14.38,14.38,14.37,14.37,21200.0,14.0089,14.0089,13.9991,13.9991,21200.0
2013-01-22 15:10:00,14.38,14.38,14.37,14.37,15100.0,14.0089,14.0089,13.9991,13.9991,15100.0
2013-01-22 15:15:00,14.37,14.39,14.37,14.39,72600.0,13.9991,14.0186,13.9991,14.0186,72600.0
2013-01-22 15:20:00,14.39,14.39,14.38,14.39,18200.0,14.0186,14.0186,14.0089,14.0186,18200.0
2013-01-22 15:25:00,14.39,14.39,14.35,14.36,126500.0,14.0186,14.0186,13.9797,13.9894,126500.0
2013-01-22 15:30:00,14.36,14.37,14.35,14.37,42200.0,13.9894,13.9991,13.9797,13.9991,42200.0
2013-01-22 15:35:00,14.37,14.38,14.36,14.38,41200.0,13.9991,14.0089,13.9894,14.0089,41200.0
2013-01-22 15:40:00,14.38,14.38,14.37,14.38,45400.0,14.0089,14.0089,13.9991,14.0089,45400.0
2013-01-22 15:45:00,14.37,14.38,14.37,14.38,47700.0,13.9991,14.0089,13.9991,14.0089,47700.0
2013-01-22 15:50:00,14.38,14.42,14.37,14.42,193000.0,14.0089,14.0478,13.9991,14.0478,193000.0
2013-01-22 15:55:00,14.42,14.43,14.41,14.43,225500.0,14.0478,14.0576,14.0381,14.0576,225500.0
2013-01-23 09:30:00,14.52,14.61,14.48,14.48,57200.0,14.1453,14.2329,14.1063,14.1063,57200.0
2013-01-23 09:35:00,14.52,14.53,14.49,14.5,46400.0,14.1453,14.155,14.116,14.1258,46400.0
2013-01-23 09:40:00,14.5,14.5,14.42,14.42,48100.0,14.1258,14.1258,14.0478,14.0478,48100.0
2013-01-23 09:45:00,14.42,14.45,14.41,14.45,35300.0,14.0478,14.0771,14.0381,14.0771,35300.0
2013-01-23 09:50:00,14.46,14.52,14.45,14.47,41000.0,14.0868,14.1453,14.0771,14.0966,41000.0
2013-01-23 09:55:00,14.48,14.48,14.45,14.46,17400.0,14.1063,14.1063,14.0771,14.0868,17400.0
2013-01-23 10:00:00,14.46,14.46,14.43,14.44,70000.0,14.0868,14.0868,14.0576,14.0673,70000.0
2013-01-23 10:05:00,14.44,14.44,14.41,14.41,19000.0,14.0673,14.0673,14.0381,14.0381,19000.0
2013-01-23 10:10:00,14.41,14.42,14.34,14.35,46100.0,14.0381,14.0478,13.9699,13.9797,46100.0
2013-01-23 10:15:00,14.35,14.35,14.31,14.31,42900.0,13.9797,13.9797,13.9407,13.9407,42900.0
2013-01-23 10:20:00,14.31,14.33,14.31,14.32,19600.0,13.9407,13.9602,13.9407,13.9504,19600.0
2013-01-23 10:25:00,14.33,14.34,14.33,14.33,11000.0,13.9602,13.9699,13.9602,13.9602,11000.0
2013-01-23 10:30:00,14.34,14.34,14.31,14.32,37000.0,13.9699,13.9699,13.9407,13.9504,37000.0
2013-01-23 10:35:00,14.32,14.33,14.29,14.33,80600.0,13.9504,13.9602,13.9212,13.9602,80600.0
2013-01-23 10:40:00,14.33,14.35,14.33,14.35,188800.0,13.9602,13.9797,13.9602,13.9797,188800.0
2013-01-23 10:45:00,14.35,14.41,14.34,14.37,172800.0,13.9797,14.0381,13.9699,13.9991,172800.0
2013-01-23 10:50:00,14.37,14.38,14.37,14.37,7400.0,13.9991,14.0089,13.9991,13.9991,7400.0
2013-01-23 10:55:00,14.37,14.38,14.37,14.37,105400.0,13.9991,14.0089,13.9991,13.9991,105400.0
2013-01-23 11:00:00,14.37,14.39,14.37,14.39,93000.0,13.9991,14.0186,13.9991,14.0186,93000.0
2013-01-23 11:05:00,14.38,14.41,14.37,14.38,56100.0,14.0089,14.0381,13.9991,14.0089,56100.0
2013-01-23 11:10:00,14.38,14.4,14.38,14.39,11400.0,14.0089,14.0284,14.0089,14.0186,11400.0
2013-01-23 11:15:00,14.39,14.4,14.38,14.38,18100.0,14.0186,14.0284,14.0089,14.0089,18100.0
2013-01-23 11:20:00,14.38,14.39,14.37,14.37,26100.0,14.0089,14.0186,13.9991,13.9991,26100.0
2013-01-23 11:25:00,14.37,14.38,14.37,14.37,67700.0,13.9991,14.0089,13.9991,13.9991,67700.0
2013-01-23 11:30:00,14.36,14.37,14.36,14.37,4800.0,13.9894,13.9991,13.9894,13.9991,4800.0
2013-01-23 11:35:00,14.37,14.37,14.36,14.37,6200.0,13.9991,13.9991,13.9894,13.9991,6200.0
2013-01-23 11:40:00,14.37,14.37,14.36,14.37,6100.0,13.9991,13.9991,13.9894,13.9991,6100.0
2013-01-23 11:45:00,14.36,14.37,14.34,14.34,23900.0,13.9894,13.9991,13.9699,13.9699,23900.0
2013-01-23 11:50:00,14.34,14.35,14.33,14.34,16400.0,13.9699,13.9797,13.9602,13.9699,16400.0
2013-01-23 11:55:00,14.35,14.35,14.32,14.32,25800.0,13.9797,13.9797,13.9504,13.9504,25800.0
2013-01-23 12:00:00,14.31,14.33,14.3,14.3,16200.0,13.9407,13.9602,13.9309,13.9309,16200.0
2013-01-23 12:05:00,14.3,14.31,14.29,14.29,23600.0,13.9309,13.9407,13.9212,13.9212,23600.0
2013-01-23 12:10:00,14.29,14.31,14.25,14.27,53400.0,13.9212,13.9407,13.8822,13.9017,53400.0
2013-01-23 12:15:00,14.26,14.27,14.26,14.27,5300.0,13.892,13.9017,13.892,13.9017,5300.0
2013-01-23 12:20:00,14.27,14.27,14.26,14.26,3400.0,13.9017,13.9017,13.892,13.892,3400.0
2013-01-23 12:25:00,14.27,14.27,14.26,14.27,10600.0,13.9017,13.9017,13.892,13.9017,10600.0
2013-01-23 12:30:00,14.27,14.27,14.23,14.23,45300.0,13.9017,13.9017,13.8627,13.8627,45300.0
2013-01-23 12:35:00,14.24,14.24,14.21,14.21,69200.0,13.8725,13.8725,13.8433,13.8433,69200.0
2013-01-23 12:40:00,14.21,14.21,14.2,14.2,4600.0,13.8433,13.8433,13.8335,13.8335,4600.0
2013-01-23 12:45:00,14.2,14.21,14.14,14.14,76300.0,13.8335,13.8433,13.7751,13.7751,76300.0
2013-01-23 12:50:00,14.14,14.14,14.13,14.14,13500.0,13.7751,13.7751,13.7653,13.7751,13500.0
2013-01-23 12:55:00,14.14,14.2,14.13,14.19,86700.0,13.7751,13.8335,13.7653,13.8238,86700.0
2013-01-23 13:00:00,14.19,14.2,14.18,14.2,8100.0,13.8238,13.8335,13.814,13.8335,8100.0
2013-01-23 13:05:00,14.2,14.24,14.19,14.24,78300.0,13.8335,13.8725,13.8238,13.8725,78300.0
2013-01-23 13:10:00,14.24,14.25,14.24,14.25,34300.0,13.8725,13.8822,13.8725,13.8822,34300.0
2013-01-23 13:15:00,14.25,14.25,14.24,14.25,3600.0,13.8822,13.8822,13.8725,13.8822,3600.0
2013-01-23 13:20:00,14.25,14.25,14.24,14.25,7000.0,13.8822,13.8822,13.8725,13.8822,7000.0
2013-01-23 13:25:00,14.25,14.25,14.21,14.24,54900.0,13.8822,13.8822,13.8433,13.8725,54900.0
2013-01-23 13:30:00,14.25,14.26,14.24,14.26,30400.0,13.8822,13.892,13.8725,13.892,30400.0
2013-01-23 13:35:00,14.26,14.27,14.25,14.26,33300.0,13.892,13.9017,13.8822,13.892,33300.0
2013-01-23 13:40:00,14.25,14.26,14.25,14.25,6200.0,13.8822,13.892,13.8822,13.8822,6200.0
2013-01-23 13:45:00,14.26,14.27,14.25,14.26,9400.0,13.892,13.9017,13.8822,13.892,9400.0
2013-01-23 13:50:00,14.27,14.27,14.26,14.27,8200.0,13.9017,13.9017,13.892,13.9017,8200.0
2013-01-23 13:55:00,14.27,14.3,14.26,14.3,18800.0,13.9017,13.9309,13.892,13.9309,18800.0
2013-01-23 14:00:00,14.3,14.31,14.26,14.26,42000.0,13.9309,13.9407,13.892,13.892,42000.0
2013-01-23 14:05:00,14.27,14.28,14.26,14.28,28200.0,13.9017,13.9115,13.892,13.9115,28200.0
2013-01-23 14:10:00,14.28,14.28,14.25,14.25,39800.0,13.9115,13.9115,13.8822,13.8822,39800.0
2013-01-23 14:15:00,14.25,14.27,14.17,14.21,105000.0,13.8822,13.9017,13.8043,13.8433,105000.0
2013-01-23 14:20:00,14.21,14.21,14.19,14.2,39700.0,13.8433,13.8433,13.8238,13.8335,39700.0
2013-01-23 14:25:00,14.2,14.21,14.19,14.2,24800.0,13.8335,13.8433,13.8238,13.8335,24800.0
2013-01-23 14:30:00,14.2,14.2,14.19,14.19,28000.0,13.8335,13.8335,13.8238,13.8238,28000.0
2013-01-23 14:35:00,14.2,14.2,14.15,14.17,77300.0,13.8335,13.8335,13.7848,13.8043,77300.0
2013-01-23 14:40:00,14.17,14.17,14.13,14.13,49500.0,13.8043,13.8043,13.7653,13.7653,49500.0
2013-01-23 14:45:00,14.14,14.14,14.09,14.09,71700.0,13.7751,13.7751,13.7264,13.7264,71700.0
2013-01-23 14:50:00,14.09,14.11,14.09,14.11,103300.0,13.7264,13.7458,13.7264,13.7458,103300.0
2013-01-23 14:55:00,14.11,14.13,14.1,14.13,50800.0,13.7458,13.7653,13.7361,13.7653,50800.0
2013-01-23 15:00:00,14.13,14.13,14.05,14.07,192000.0,13.7653,13.7653,13.6874,13.7069,192000.0
2013-01-23 15:05:00,14.07,14.09,14.06,14.09,36500.0,13.7069,13.7264,13.6971,13.7264,36500.0
2013-01-23 15:10:00,14.09,14.09,14.05,14.06,87800.0,13.7264,13.7264,13.6874,13.6971,87800.0
2013-01-23 15:15:00,14.05,14.06,14.03,14.03,120100.0,13.6874,13.6971,13.6679,13.6679,120100.0
2013-01-23 15:20:00,14.04,14.04,13.99,14.03,217400.0,13.6777,13.6777,13.6289,13.6679,217400.0
2013-01-23 15:25:00,14.03,14.12,14.03,14.12,142000.0,13.6679,13.7556,13.6679,13.7556,142000.0
2013-01-23 15:30:00,14.12,14.15,14.11,14.15,109100.0,13.7556,13.7848,13.7458,13.7848,109100.0
2013-01-23 15:35:00,14.15,14.18,14.14,14.14,207300.0,13.7848,13.814,13.7751,13.7751,207300.0
2013-01-23 15:40:00,14.14,14.15,14.11,14.11,202200.0,13.7751,13.7848,13.7458,13.7458,202200.0
2013-01-23 15:45:00,14.12,14.12,14.05,14.07,224600.0,13.7556,13.7556,13.6874,13.7069,224600.0
2013-01-23 15:50:00,14.06,14.07,14.02,14.03,146400.0,13.6971,13.7069,13.6582,13.6679,146400.0
2013-01-23 15:55:00,14.02,14.06,14.0,14.06,308500.0,13.6582,13.6971,13.6387,13.6971,308500.0
2013-01-24 09:30:00,14.05,14.15,14.02,14.12,88900.0,13.6874,13.7848,13.6582,13.7556,88900.0
2013-01-24 09:35:00,14.15,14.18,14.12,14.16,56700.0,13.7848,13.814,13.7556,13.7946,56700.0
2013-01-24 09:40:00,14.15,14.28,14.15,14.28,47900.0,13.7848,13.9115,13.7848,13.9115,47900.0
2013-01-24 09:45:00,14.27,14.27,14.2,14.21,35800.0,13.9017,13.9017,13.8335,13.8433,35800.0
2013-01-24 09:50:00,14.22,14.22,14.15,14.17,80500.0,13.853,13.853,13.7848,13.8043,80500.0
2013-01-24 09:55:00,14.16,14.18,14.16,14.18,26300.0,13.7946,13.814,13.7946,13.814,26300.0
2013-01-24 10:00:00,14.18,14.19,14.17,14.19,26700.0,13.814,13.8238,13.8043,13.8238,26700.0
2013-01-24 10:05:00,14.19,14.21,14.17,14.18,88100.0,13.8238,13.8433,13.8043,13.814,88100.0
2013-01-24 10:10:00,14.18,14.19,14.14,14.19,45200.0,13.814,13.8238,13.7751,13.8238,45200.0
2013-01-24 10:15:00,14.19,14.19,14.16,14.16,52300.0,13.8238,13.8238,13.7946,13.7946,52300.0
2013-01-24 10:20:00,14.16,14.19,14.16,14.19,24600.0,13.7946,13.8238,13.7946,13.8238,24600.0
2013-01-24 10:25:00,14.19,14.2,14.18,14.19,32200.0,13.8238,13.8335,13.814,13.8238,32200.0
2013-01-24 10:30:00,14.19,14.19,14.18,14.19,12800.0,13.8238,13.8238,13.814,13.8238,12800.0
2013-01-24 10:35:00,14.19,14.21,14.18,14.21,64500.0,13.8238,13.8433,13.814,13.8433,64500.0
2013-01-24 10:40:00,14.22,14.25,14.2,14.22,86200.0,13.853,13.8822,13.8335,13.853,86200.0
2013-01-24 10:45:00,14.22,14.26,14.19,14.25,170900.0,13.853,13.892,13.8238,13.8822,170900.0
2013-01-24 10:50:00,14.25,14.27,14.25,14.25,61300.0,13.8822,13.9017,13.8822,13.8822,61300.0
2013-01-24 10:55:00,14.25,14.26,14.24,14.25,30600.0,13.8822,13.892,13.8725,13.8822,30600.0
2013-01-24 11:00:00,14.25,14.27,14.24,14.26,26900.0,13.8822,13.9017,13.8725,13.892,26900.0
2013-01-24 11:05:00,14.26,14.29,14.25,14.29,101800.0,13.892,13.9212,13.8822,13.9212,101800.0
2013-01-24 11:10:00,14.29,14.29,14.28,14.29,27100.0,13.9212,13.9212,13.9115,13.9212,27100.0
2013-01-24 11:15:00,14.29,14.3,14.28,14.28,54300.0,13.9212,13.9309,13.9115,13.9115,54300.0
2013-01-24 11:20:00,14.29,14.3,14.28,14.29,90700.0,13.9212,13.9309,13.9115,13.9212,90700.0
2013-01-24 11:25:00,14.3,14.33,14.29,14.32,28100.0,13.9309,13.9602,13.9212,13.9504,28100.0
2013-01-24 11:30:00,14.33,14.36,14.32,14.33,46200.0,13.9602,13.9894,13.9504,13.9602,46200.0
2013-01-24 11:35:00,14.32,14.33,14.3,14.3,37100.0,13.9504,13.9602,13.9309,13.9309,37100.0
2013-01-24 11:40:00,14.3,14.3,14.25,14.25,29200.0,13.9309,13.9309,13.8822,13.8822,29200.0
2013-01-24 11:45:00,14.25,14.26,14.22,14.24,53400.0,13.8822,13.892,13.853,13.8725,53400.0
2013-01-24 11:50:00,14.24,14.24,14.21,14.22,39500.0,13.8725,13.8725,13.8433,13.853,39500.0
2013-01-24 11:55:00,14.21,14.25,14.19,14.22,107800.0,13.8433,13.8822,13.8238,13.853,107800.0
2013-01-24 12:00:00,14.22,14.25,14.19,14.21,101900.0,13.853,13.8822,13.8238,13.8433,101900.0
2013-01-24 12:05:00,14.21,14.22,14.2,14.2,26100.0,13.8433,13.853,13.8335,13.8335,26100.0
2013-01-24 12:10:00,14.2,14.22,14.19,14.21,42000.0,13.8335,13.853,13.8238,13.8433,42000.0
2013-01-24 12:15:00,14.21,14.22,14.18,14.18,37500.0,13.8433,13.853,13.814,13.814,37500.0
2013-01-24 12:20:00,14.18,14.21,14.15,14.18,53000.0,13.814,13.8433,13.7848,13.814,53000.0
2013-01-24 12:25:00,14.18,14.19,14.15,14.17,53300.0,13.814,13.8238,13.7848,13.8043,53300.0
2013-01-24 12:30:00,14.18,14.2,14.14,14.14,73900.0,13.814,13.8335,13.7751,13.7751,73900.0
2013-01-24 12:35:00,14.14,14.15,14.11,14.12,20500.0,13.7751,13.7848,13.7458,13.7556,20500.0
2013-01-24 12:40:00,14.11,14.18,14.11,14.17,36400.0,13.7458,13.814,13.7458,13.8043,36400.0
2013-01-24 12:45:00,14.16,14.21,14.16,14.2,51000.0,13.7946,13.8433,13.7946,13.8335,51000.0
2013-01-24 12:50:00,14.2,14.23,14.2,14.22,25700.0,13.8335,13.8627,13.8335,13.853,25700.0
2013-01-24 12:55:00,14.23,14.23,14.22,14.22,34600.0,13.8627,13.8627,13.853,13.853,34600.0
2013-01-24 13:00:00,14.22,14.25,14.21,14.23,33800.0,13.853,13.8822,13.8433,13.8627,33800.0
2013-01-24 13:05:00,14.23,14.26,14.21,14.26,28300.0,13.8627,13.892,13.8433,13.892,28300.0
2013-01-24 13:10:00,14.26,14.27,14.24,14.25,172500.0,13.892,13.9017,13.8725,13.8822,172500.0
2013-01-24 13:15:00,14.26,14.26,14.24,14.26,146200.0,13.892,13.892,13.8725,13.892,146200.0
2013-01-24 13:20:00,14.26,14.27,14.24,14.24,27300.0,13.892,13.9017,13.8725,13.8725,27300.0
2013-01-24 13:25:00,14.23,14.26,14.23,14.26,16100.0,13.8627,13.892,13.8627,13.892,16100.0
2013-01-24 13:30:00,14.26,14.27,14.24,14.25,43000.0,13.892,13.9017,13.8725,13.8822,43000.0
2013-01-24 13:35:00,14.25,14.28,14.24,14.24,30400.0,13.8822,13.9115,13.8725,13.8725,30400.0
2013-01-24 13:40:00,14.24,14.26,14.21,14.25,241800.0,13.8725,13.892,13.8433,13.8822,241800.0
2013-01-24 13:45:00,14.25,14.26,14.22,14.24,62500.0,13.8822,13.892,13.853,13.8725,62500.0
2013-01-24 13:50:00,14.25,14.27,14.24,14.27,20800.0,13.8822,13.9017,13.8725,13.9017,20800.0
2013-01-24 13:55:00,14.26,14.27,14.26,14.27,2400.0,13.892,13.9017,13.892,13.9017,2400.0
2013-01-24 14:00:00,14.26,14.31,14.26,14.29,103000.0,13.892,13.9407,13.892,13.9212,103000.0
2013-01-24 14:05:00,14.29,14.34,14.29,14.34,19300.0,13.9212,13.9699,13.9212,13.9699,19300.0
2013-01-24 14:10:00,14.34,14.34,14.31,14.32,90900.0,13.9699,13.9699,13.9407,13.9504,90900.0
2013-01-24 14:15:00,14.32,14.32,14.27,14.28,44900.0,13.9504,13.9504,13.9017,13.9115,44900.0
2013-01-24 14:20:00,14.28,14.28,14.27,14.28,4200.0,13.9115,13.9115,13.9017,13.9115,4200.0
2013-01-24 14:25:00,14.27,14.28,14.27,14.28,5400.0,13.9017,13.9115,13.9017,13.9115,5400.0
2013-01-24 14:30:00,14.28,14.31,14.27,14.31,61200.0,13.9115,13.9407,13.9017,13.9407,61200.0
2013-01-24 14:35:00,14.31,14.31,14.27,14.28,45300.0,13.9407,13.9407,13.9017,13.9115,45300.0
2013-01-24 14:40:00,14.27,14.28,14.27,14.28,39000.0,13.9017,13.9115,13.9017,13.9115,39000.0
2013-01-24 14:45:00,14.28,14.31,14.28,14.31,24100.0,13.9115,13.9407,13.9115,13.9407,24100.0
2013-01-24 14:50:00,14.3,14.32,14.29,14.29,34600.0,13.9309,13.9504,13.9212,13.9212,34600.0
2013-01-24 14:55:00,14.29,14.29,14.26,14.27,22200.0,13.9212,13.9212,13.892,13.9017,22200.0
2013-01-24 15:00:00,14.27,14.29,14.26,14.29,27500.0,13.9017,13.9212,13.892,13.9212,27500.0
2013-01-24 15:05:00,14.29,14.31,14.28,14.31,31000.0,13.9212,13.9407,13.9115,13.9407,31000.0
2013-01-24 15:10:00,14.31,14.31,14.26,14.27,36600.0,13.9407,13.9407,13.892,13.9017,36600.0
2013-01-24 15:15:00,14.27,14.27,14.26,14.27,29500.0,13.9017,13.9017,13.892,13.9017,29500.0
2013-01-24 15:20:00,14.26,14.28,14.25,14.26,64000.0,13.892,13.9115,13.8822,13.892,64000.0
2013-01-24 15:25:00,14.27,14.27,14.26,14.27,30800.0,13.9017,13.9017,13.892,13.9017,30800.0
2013-01-24 15:30:00,14.27,14.3,14.26,14.3,119900.0,13.9017,13.9309,13.892,13.9309,119900.0
2013-01-24 15:35:00,14.3,14.33,14.29,14.3,66900.0,13.9309,13.9602,13.9212,13.9309,66900.0
2013-01-24 15:40:00,14.31,14.31,14.29,14.3,197100.0,13.9407,13.9407,13.9212,13.9309,197100.0
2013-01-24 15:45:00,14.3,14.31,14.26,14.26,59700.0,13.9309,13.9407,13.892,13.892,59700.0
2013-01-24 15:50:00,14.27,14.27,14.23,14.25,121800.0,13.9017,13.9017,13.8627,13.8822,121800.0
2013-01-24 15:55:00,14.25,14.28,14.24,14.26,169600.0,13.8822,13.9115,13.8725,13.892,169600.0
2013-01-25 09:30:00,14.31,14.43,14.31,14.38,77200.0,13.9407,14.0576,13.9407,14.0089,77200.0
2013-01-25 09:35:00,14.39,14.45,14.39,14.42,34800.0,14.0186,14.0771,14.0186,14.0478,34800.0
2013-01-25 09:40:00,14.43,14.53,14.43,14.51,37100.0,14.0576,14.155,14.0576,14.1355,37100.0
2013-01-25 09:45:00,14.5,14.53,14.45,14.51,41100.0,14.1258,14.155,14.0771,14.1355,41100.0
2013-01-25 09:50:00,14.51,14.54,14.5,14.54,33600.0,14.1355,14.1647,14.1258,14.1647,33600.0
2013-01-25 09:55:00,14.54,14.56,14.53,14.54,25000.0,14.1647,14.1842,14.155,14.1647,25000.0
2013-01-25 10:00:00,14.55,14.58,14.52,14.57,59400.0,14.1745,14.2037,14.1453,14.194,59400.0
2013-01-25 10:05:00,14.57,14.59,14.53,14.53,49700.0,14.194,14.2135,14.155,14.155,49700.0
2013-01-25 10:10:00,14.54,14.57,14.51,14.52,34600.0,14.1647,14.194,14.1355,14.1453,34600.0
2013-01-25 10:15:00,14.51,14.61,14.51,14.6,89600.0,14.1355,14.2329,14.1355,14.2232,89600.0
2013-01-25 10:20:00,14.61,14.63,14.57,14.57,42800.0,14.2329,14.2524,14.194,14.194,42800.0
2013-01-25 10:25:00,14.57,14.63,14.55,14.6,144800.0,14.194,14.2524,14.1745,14.2232,144800.0
2013-01-25 10:30:00,14.59,14.65,14.57,14.63,136400.0,14.2135,14.2719,14.194,14.2524,136400.0
2013-01-25 10:35:00,14.63,14.71,14.63,14.68,144500.0,14.2524,14.3304,14.2524,14.3011,144500.0
2013-01-25 10:40:00,14.67,14.79,14.66,14.77,134300.0,14.2914,14.4083,14.2816,14.3888,134300.0
2013-01-25 10:45:00,14.77,14.79,14.7,14.71,175100.0,14.3888,14.4083,14.3206,14.3304,175100.0
2013-01-25 10:50:00,14.7,14.72,14.68,14.69,36200.0,14.3206,14.3401,14.3011,14.3109,36200.0
2013-01-25 10:55:00,14.69,14.69,14.63,14.65,69500.0,14.3109,14.3109,14.2524,14.2719,69500.0
2013-01-25 11:00:00,14.64,14.71,14.64,14.7,78000.0,14.2622,14.3304,14.2622,14.3206,78000.0
2013-01-25 11:05:00,14.71,14.76,14.71,14.72,69400.0,14.3304,14.3791,14.3304,14.3401,69400.0
2013-01-25 11:10:00,14.71,14.72,14.68,14.68,22400.0,14.3304,14.3401,14.3011,14.3011,22400.0
2013-01-25 11:15:00,14.68,14.7,14.65,14.68,101300.0,14.3011,14.3206,14.2719,14.3011,101300.0
2013-01-25 11:20:00,14.68,14.7,14.68,14.69,9200.0,14.3011,14.3206,14.3011,14.3109,9200.0
2013-01-25 11:25:00,14.7,14.72,14.68,14.69,40800.0,14.3206,14.3401,14.3011,14.3109,40800.0
2013-01-25 11:30:00,14.68,14.69,14.65,14.65,41100.0,14.3011,14.3109,14.2719,14.2719,41100.0
2013-01-25 11:35:00,14.65,14.66,14.63,14.64,16100.0,14.2719,14.2816,14.2524,14.2622,16100.0
2013-01-25 11:40:00,14.64,14.65,14.63,14.63,15000.0,14.2622,14.2719,14.2524,14.2524,15000.0
2013-01-25 11:45:00,14.63,14.66,14.63,14.64,15900.0,14.2524,14.2816,14.2524,14.2622,15900.0
2013-01-25 11:50:00,14.64,14.65,14.6,14.63,41000.0,14.2622,14.2719,14.2232,14.2524,41000.0
2013-01-25 11:55:00,14.63,14.64,14.62,14.62,16700.0,14.2524,14.2622,14.2427,14.2427,16700.0
2013-01-25 12:00:00,14.62,14.66,14.61,14.65,20800.0,14.2427,14.2816,14.2329,14.2719,20800.0
2013-01-25 12:05:00,14.64,14.66,14.62,14.63,52200.0,14.2622,14.2816,14.2427,14.2524,52200.0
2013-01-25 12:10:00,14.63,14.64,14.62,14.64,9700.0,14.2524,14.2622,14.2427,14.2622,9700.0
2013-01-25 12:15:00,14.64,14.66,14.63,14.66,42300.0,14.2622,14.2816,14.2524,14.2816,42300.0
2013-01-25 12:20:00,14.65,14.67,14.64,14.64,27100.0,14.2719,14.2914,14.2622,14.2622,27100.0
2013-01-25 12:25:00,14.64,14.65,14.63,14.63,7800.0,14.2622,14.2719,14.2524,14.2524,7800.0
2013-01-25 12:30:00,14.63,14.66,14.63,14.64,19200.0,14.2524,14.2816,14.2524,14.2622,19200.0
2013-01-25 12:35:00,14.64,14.65,14.64,14.65,4400.0,14.2622,14.2719,14.2622,14.2719,4400.0
2013-01-25 12:40:00,14.65,14.66,14.65,14.65,16100.0,14.2719,14.2816,14.2719,14.2719,16100.0
2013-01-25 12:45:00,14.66,14.7,14.65,14.68,44900.0,14.2816,14.3206,14.2719,14.3011,44900.0
2013-01-25 12:50:00,14.68,14.71,14.67,14.68,36800.0,14.3011,14.3304,14.2914,14.3011,36800.0
2013-01-25 12:55:00,14.68,14.69,14.63,14.63,21600.0,14.3011,14.3109,14.2524,14.2524,21600.0
2013-01-25 13:00:00,14.64,14.68,14.64,14.66,35700.0,14.2622,14.3011,14.2622,14.2816,35700.0
2013-01-25 13:05:00,14.65,14.67,14.65,14.66,12700.0,14.2719,14.2914,14.2719,14.2816,12700.0
2013-01-25 13:10:00,14.65,14.68,14.65,14.65,22600.0,14.2719,14.3011,14.2719,14.2719,22600.0
2013-01-25 13:15:00,14.65,14.69,14.65,14.67,19700.0,14.2719,14.3109,14.2719,14.2914,19700.0
2013-01-25 13:20:00,14.68,14.68,14.67,14.67,2300.0,14.3011,14.3011,14.2914,14.2914,2300.0
2013-01-25 13:25:00,14.68,14.69,14.68,14.68,29100.0,14.3011,14.3109,14.3011,14.3011,29100.0
2013-01-25 13:30:00,14.69,14.69,14.67,14.69,28500.0,14.3109,14.3109,14.2914,14.3109,28500.0
2013-01-25 13:35:00,14.68,14.71,14.68,14.7,17900.0,14.3011,14.3304,14.3011,14.3206,17900.0
2013-01-25 13:40:00,14.7,14.72,14.7,14.72,25500.0,14.3206,14.3401,14.3206,14.3401,25500.0
2013-01-25 13:45:00,14.72,14.73,14.7,14.7,25400.0,14.3401,14.3498,14.3206,14.3206,25400.0
2013-01-25 13:50:00,14.7,14.74,14.7,14.72,44000.0,14.3206,14.3596,14.3206,14.3401,44000.0
2013-01-25 13:55:00,14.72,14.73,14.72,14.72,2700.0,14.3401,14.3498,14.3401,14.3401,2700.0
2013-01-25 14:00:00,14.73,14.76,14.73,14.76,57100.0,14.3498,14.3791,14.3498,14.3791,57100.0
2013-01-25 14:05:00,14.76,14.81,14.75,14.8,78700.0,14.3791,14.4278,14.3693,14.418,78700.0
2013-01-25 14:10:00,14.8,14.82,14.8,14.8,50600.0,14.418,14.4375,14.418,14.418,50600.0
2013-01-25 14:15:00,14.81,14.86,14.8,14.85,54500.0,14.4278,14.4765,14.418,14.4667,54500.0
2013-01-25 14:20:00,14.85,14.87,14.84,14.86,20600.0,14.4667,14.4862,14.457,14.4765,20600.0
2013-01-25 14:25:00,14.86,14.87,14.86,14.86,4300.0,14.4765,14.4862,14.4765,14.4765,4300.0
2013-01-25 14:30:00,14.86,14.92,14.86,14.9,121000.0,14.4765,14.5349,14.4765,14.5155,121000.0
2013-01-25 14:35:00,14.9,14.9,14.89,14.9,18900.0,14.5155,14.5155,14.5057,14.5155,18900.0
2013-01-25 14:40:00,14.9,14.9,14.83,14.83,64800.0,14.5155,14.5155,14.4473,14.4473,64800.0
2013-01-25 14:45:00,14.83,14.84,14.8,14.8,31500.0,14.4473,14.457,14.418,14.418,31500.0
2013-01-25 14:50:00,14.8,14.83,14.8,14.81,40900.0,14.418,14.4473,14.418,14.4278,40900.0
2013-01-25 14:55:00,14.81,14.82,14.8,14.82,17600.0,14.4278,14.4375,14.418,14.4375,17600.0
2013-01-25 15:00:00,14.81,14.82,14.79,14.8,46600.0,14.4278,14.4375,14.4083,14.418,46600.0
2013-01-25 15:05:00,14.79,14.79,14.75,14.78,46700.0,14.4083,14.4083,14.3693,14.3986,46700.0
2013-01-25 15:10:00,14.78,14.79,14.76,14.76,19000.0,14.3986,14.4083,14.3791,14.3791,19000.0
2013-01-25 15:15:00,14.76,14.78,14.75,14.77,25800.0,14.3791,14.3986,14.3693,14.3888,25800.0
2013-01-25 15:20:00,14.76,14.77,14.75,14.76,11000.0,14.3791,14.3888,14.3693,14.3791,11000.0
2013-01-25 15:25:00,14.75,14.76,14.75,14.75,9400.0,14.3693,14.3791,14.3693,14.3693,9400.0
2013-01-25 15:30:00,14.76,14.78,14.75,14.78,35700.0,14.3791,14.3986,14.3693,14.3986,35700.0
2013-01-25 15:35:00,14.77,14.78,14.75,14.77,114600.0,14.3888,14.3986,14.3693,14.3888,114600.0
2013-01-25 15:40:00,14.77,14.77,14.75,14.76,42500.0,14.3888,14.3888,14.3693,14.3791,42500.0
2013-01-25 15:45:00,14.75,14.76,14.74,14.75,79200.0,14.3693,14.3791,14.3596,14.3693,79200.0
2013-01-25 15:50:00,14.75,14.78,14.74,14.78,86300.0,14.3693,14.3986,14.3596,14.3986,86300.0
2013-01-25 15:55:00,14.78,14.79,14.74,14.78,241500.0,14.3986,14.4083,14.3596,14.3986,241500.0
2013-01-28 09:30:00,14.98,15.0,14.8,14.86,259300.0,14.5934,14.6129,14.418,14.4765,259300.0
2013-01-28 09:35:00,14.86,14.88,14.81,14.82,75500.0,14.4765,14.496,14.4278,14.4375,75500.0
2013-01-28 09:40:00,14.82,14.88,14.74,14.79,107700.0,14.4375,14.496,14.3596,14.4083,107700.0
2013-01-28 09:45:00,14.79,14.84,14.77,14.83,217000.0,14.4083,14.457,14.3888,14.4473,217000.0
2013-01-28 09:50:00,14.83,14.85,14.78,14.8,114100.0,14.4473,14.4667,14.3986,14.418,114100.0
2013-01-28 09:55:00,14.8,14.92,14.8,14.88,106500.0,14.418,14.5349,14.418,14.496,106500.0
2013-01-28 10:00:00,14.86,14.9,14.84,14.85,47200.0,14.4765,14.5155,14.457,14.4667,47200.0
2013-01-28 10:05:00,14.85,14.86,14.8,14.8,26900.0,14.4667,14.4765,14.418,14.418,26900.0
2013-01-28 10:10:00,14.8,14.85,14.79,14.83,81500.0,14.418,14.4667,14.4083,14.4473,81500.0
2013-01-28 10:15:00,14.83,14.83,14.79,14.79,28900.0,14.4473,14.4473,14.4083,14.4083,28900.0
2013-01-28 10:20:00,14.79,14.8,14.71,14.72,92900.0,14.4083,14.418,14.3304,14.3401,92900.0
2013-01-28 10:25:00,14.73,14.75,14.73,14.74,20100.0,14.3498,14.3693,14.3498,14.3596,20100.0
2013-01-28 10:30:00,14.73,14.74,14.72,14.73,13600.0,14.3498,14.3596,14.3401,14.3498,13600.0
2013-01-28 10:35:00,14.72,14.74,14.69,14.69,38100.0,14.3401,14.3596,14.3109,14.3109,38100.0
2013-01-28 10:40:00,14.69,14.7,14.65,14.7,30600.0,14.3109,14.3206,14.2719,14.3206,30600.0
2013-01-28 10:45:00,14.7,14.75,14.7,14.75,27700.0,14.3206,14.3693,14.3206,14.3693,27700.0
2013-01-28 10:50:00,14.75,14.8,14.74,14.8,57300.0,14.3693,14.418,14.3596,14.418,57300.0
2013-01-28 10:55:00,14.8,14.89,14.79,14.88,139800.0,14.418,14.5057,14.4083,14.496,139800.0
2013-01-28 11:00:00,14.89,14.91,14.89,14.89,27400.0,14.5057,14.5252,14.5057,14.5057,27400.0
2013-01-28 11:05:00,14.89,14.9,14.85,14.85,35200.0,14.5057,14.5155,14.4667,14.4667,35200.0
2013-01-28 11:10:00,14.85,14.86,14.81,14.82,27500.0,14.4667,14.4765,14.4278,14.4375,27500.0
2013-01-28 11:15:00,14.81,14.82,14.81,14.81,13900.0,14.4278,14.4375,14.4278,14.4278,13900.0
2013-01-28 11:20:00,14.82,14.84,14.81,14.81,44300.0,14.4375,14.457,14.4278,14.4278,44300.0
2013-01-28 11:25:00,14.82,14.87,14.8,14.83,203700.0,14.4375,14.4862,14.418,14.4473,203700.0
2013-01-28 11:30:00,14.83,14.9,14.83,14.9,75400.0,14.4473,14.5155,14.4473,14.5155,75400.0
2013-01-28 11:35:00,14.89,14.97,14.89,14.97,123700.0,14.5057,14.5836,14.5057,14.5836,123700.0
2013-01-28 11:40:00,14.96,15.0,14.96,15.0,32800.0,14.5739,14.6129,14.5739,14.6129,32800.0
2013-01-28 11:45:00,15.0,15.04,15.0,15.03,131400.0,14.6129,14.6518,14.6129,14.6421,131400.0
2013-01-28 11:50:00,15.03,15.07,15.02,15.06,95700.0,14.6421,14.6811,14.6324,14.6713,95700.0
2013-01-28 11:55:00,15.07,15.1,15.06,15.08,87400.0,14.6811,14.7103,14.6713,14.6908,87400.0
2013-01-28 12:00:00,15.07,15.08,15.01,15.02,34900.0,14.6811,14.6908,14.6226,14.6324,34900.0
2013-01-28 12:05:00,15.01,15.01,15.0,15.0,7800.0,14.6226,14.6226,14.6129,14.6129,7800.0
2013-01-28 12:10:00,15.0,15.03,15.0,15.03,48300.0,14.6129,14.6421,14.6129,14.6421,48300.0
2013-01-28 12:15:00,15.03,15.05,15.01,15.04,58800.0,14.6421,14.6616,14.6226,14.6518,58800.0
2013-01-28 12:20:00,15.04,15.05,15.01,15.02,121600.0,14.6518,14.6616,14.6226,14.6324,121600.0
2013-01-28 12:25:00,15.02,15.08,15.02,15.07,62500.0,14.6324,14.6908,14.6324,14.6811,62500.0
2013-01-28 12:30:00,15.06,15.07,15.04,15.04,9100.0,14.6713,14.6811,14.6518,14.6518,9100.0
2013-01-28 12:35:00,15.04,15.05,15.04,15.04,21100.0,14.6518,14.6616,14.6518,14.6518,21100.0
2013-01-28 12:40:00,15.04,15.05,15.01,15.01,80600.0,14.6518,14.6616,14.6226,14.6226,80600.0
2013-01-28 12:45:00,15.01,15.02,15.01,15.01,4500.0,14.6226,14.6324,14.6226,14.6226,4500.0
2013-01-28 12:50:00,15.01,15.02,15.0,15.0,27900.0,14.6226,14.6324,14.6129,14.6129,27900.0
2013-01-28 12:55:00,15.0,15.0,14.97,14.97,23100.0,14.6129,14.6129,14.5836,14.5836,23100.0
2013-01-28 13:00:00,14.97,15.0,14.97,14.98,34400.0,14.5836,14.6129,14.5836,14.5934,34400.0
2013-01-28 13:05:00,14.97,14.99,14.97,14.99,25900.0,14.5836,14.6031,14.5836,14.6031,25900.0
2013-01-28 13:10:00,14.98,14.99,14.98,14.98,5400.0,14.5934,14.6031,14.5934,14.5934,5400.0
2013-01-28 13:15:00,14.99,14.99,14.98,14.99,4700.0,14.6031,14.6031,14.5934,14.6031,4700.0
2013-01-28 13:20:00,14.98,14.99,14.98,14.99,9800.0,14.5934,14.6031,14.5934,14.6031,9800.0
2013-01-28 13:25:00,14.98,14.99,14.98,14.99,5400.0,14.5934,14.6031,14.5934,14.6031,5400.0
2013-01-28 13:30:00,14.98,14.99,14.97,14.99,79500.0,14.5934,14.6031,14.5836,14.6031,79500.0
2013-01-28 13:35:00,14.99,15.02,14.99,15.01,34800.0,14.6031,14.6324,14.6031,14.6226,34800.0
2013-01-28 13:40:00,15.02,15.02,15.01,15.01,26300.0,14.6324,14.6324,14.6226,14.6226,26300.0
2013-01-28 13:45:00,15.01,15.02,15.01,15.01,5700.0,14.6226,14.6324,14.6226,14.6226,5700.0
2013-01-28 13:50:00,15.01,15.02,15.0,15.0,8200.0,14.6226,14.6324,14.6129,14.6129,8200.0
2013-01-28 13:55:00,15.0,15.01,15.0,15.0,21300.0,14.6129,14.6226,14.6129,14.6129,21300.0
2013-01-28 14:00:00,15.0,15.01,15.0,15.0,5000.0,14.6129,14.6226,14.6129,14.6129,5000.0
2013-01-28 14:05:00,15.0,15.02,15.0,15.01,24300.0,14.6129,14.6324,14.6129,14.6226,24300.0
2013-01-28 14:10:00,15.02,15.03,15.02,15.03,32600.0,14.6324,14.6421,14.6324,14.6421,32600.0
2013-01-28 14:15:00,15.03,15.04,15.03,15.04,18800.0,14.6421,14.6518,14.6421,14.6518,18800.0
2013-01-28 14:20:00,15.04,15.04,15.02,15.03,52600.0,14.6518,14.6518,14.6324,14.6421,52600.0
2013-01-28 14:25:00,15.04,15.06,15.03,15.06,34000.0,14.6518,14.6713,14.6421,14.6713,34000.0
2013-01-28 14:30:00,15.05,15.08,15.05,15.07,85800.0,14.6616,14.6908,14.6616,14.6811,85800.0
2013-01-28 14:35:00,15.07,15.08,15.03,15.04,66000.0,14.6811,14.6908,14.6421,14.6518,66000.0
2013-01-28 14:40:00,15.04,15.05,15.03,15.04,29200.0,14.6518,14.6616,14.6421,14.6518,29200.0
2013-01-28 14:45:00,15.04,15.06,15.04,15.06,16300.0,14.6518,14.6713,14.6518,14.6713,16300.0
2013-01-28 14:50:00,15.05,15.06,15.05,15.06,61300.0,14.6616,14.6713,14.6616,14.6713,61300.0
2013-01-28 14:55:00,15.06,15.06,15.03,15.03,248700.0,14.6713,14.6713,14.6421,14.6421,248700.0
2013-01-28 15:00:00,15.04,15.05,15.03,15.04,339300.0,14.6518,14.6616,14.6421,14.6518,339300.0
2013-01-28 15:05:00,15.04,15.05,15.04,15.04,35300.0,14.6518,14.6616,14.6518,14.6518,35300.0
2013-01-28 15:10:00,15.04,15.05,15.03,15.03,1089200.0,14.6518,14.6616,14.6421,14.6421,1089200.0
2013-01-28 15:15:00,15.03,15.05,15.03,15.04,42700.0,14.6421,14.6616,14.6421,14.6518,42700.0
2013-01-28 15:20:00,15.04,15.05,15.03,15.03,115800.0,14.6518,14.6616,14.6421,14.6421,115800.0
2013-01-28 15:25:00,15.04,15.04,15.03,15.03,9800.0,14.6518,14.6518,14.6421,14.6421,9800.0
2013-01-28 15:30:00,15.03,15.05,15.03,15.03,67100.0,14.6421,14.6616,14.6421,14.6421,67100.0
2013-01-28 15:35:00,15.04,15.08,15.03,15.08,101600.0,14.6518,14.6908,14.6421,14.6908,101600.0
2013-01-28 15:40:00,15.08,15.08,15.03,15.03,687600.0,14.6908,14.6908,14.6421,14.6421,687600.0
2013-01-28 15:45:00,15.03,15.05,15.03,15.05,73100.0,14.6421,14.6616,14.6421,14.6616,73100.0
2013-01-28 15:50:00,15.04,15.05,15.03,15.04,647200.0,14.6518,14.6616,14.6421,14.6518,647200.0
2013-01-28 15:55:00,15.04,15.06,15.04,15.04,1008200.0,14.6518,14.6713,14.6518,14.6518,1008200.0
2013-01-29 09:30:00,15.18,15.18,14.9,14.91,64500.0,14.7882,14.7882,14.5155,14.5252,64500.0
2013-01-29 09:35:00,14.91,14.91,14.82,14.83,37400.0,14.5252,14.5252,14.4375,14.4473,37400.0
2013-01-29 09:40:00,14.83,14.87,14.82,14.86,74400.0,14.4473,14.4862,14.4375,14.4765,74400.0
2013-01-29 09:45:00,14.87,14.96,14.86,14.95,145600.0,14.4862,14.5739,14.4765,14.5642,145600.0
2013-01-29 09:50:00,14.95,14.99,14.92,14.98,37300.0,14.5642,14.6031,14.5349,14.5934,37300.0
2013-01-29 09:55:00,14.97,14.98,14.89,14.89,18100.0,14.5836,14.5934,14.5057,14.5057,18100.0
2013-01-29 10:00:00,14.89,14.92,14.85,14.9,100200.0,14.5057,14.5349,14.4667,14.5155,100200.0
2013-01-29 10:05:00,14.9,14.9,14.83,14.85,69000.0,14.5155,14.5155,14.4473,14.4667,69000.0
2013-01-29 10:10:00,14.85,14.89,14.85,14.89,171300.0,14.4667,14.5057,14.4667,14.5057,171300.0
2013-01-29 10:15:00,14.89,14.92,14.88,14.92,27400.0,14.5057,14.5349,14.496,14.5349,27400.0
2013-01-29 10:20:00,14.92,14.95,14.91,14.92,14900.0,14.5349,14.5642,14.5252,14.5349,14900.0
2013-01-29 10:25:00,14.92,14.92,14.85,14.87,191600.0,14.5349,14.5349,14.4667,14.4862,191600.0
2013-01-29 10:30:00,14.87,14.89,14.85,14.88,103200.0,14.4862,14.5057,14.4667,14.496,103200.0
2013-01-29 10:35:00,14.88,14.89,14.85,14.85,34000.0,14.496,14.5057,14.4667,14.4667,34000.0
2013-01-29 10:40:00,14.85,14.88,14.84,14.87,359300.0,14.4667,14.496,14.457,14.4862,359300.0
2013-01-29 10:45:00,14.88,14.89,14.84,14.86,58100.0,14.496,14.5057,14.457,14.4765,58100.0
2013-01-29 10:50:00,14.86,14.88,14.85,14.88,45400.0,14.4765,14.496,14.4667,14.496,45400.0
2013-01-29 10:55:00,14.88,14.9,14.86,14.89,54300.0,14.496,14.5155,14.4765,14.5057,54300.0
2013-01-29 11:00:00,14.89,14.89,14.87,14.89,45200.0,14.5057,14.5057,14.4862,14.5057,45200.0
2013-01-29 11:05:00,14.89,14.94,14.88,14.94,43200.0,14.5057,14.5544,14.496,14.5544,43200.0
2013-01-29 11:10:00,14.93,14.95,14.93,14.94,26800.0,14.5447,14.5642,14.5447,14.5544,26800.0
2013-01-29 11:15:00,14.94,14.95,14.94,14.94,129500.0,14.5544,14.5642,14.5544,14.5544,129500.0
2013-01-29 11:20:00,14.94,15.03,14.94,15.0,174500.0,14.5544,14.6421,14.5544,14.6129,174500.0
2013-01-29 11:25:00,15.01,15.06,14.99,15.02,175400.0,14.6226,14.6713,14.6031,14.6324,175400.0
2013-01-29 11:30:00,15.01,15.04,15.0,15.01,42400.0,14.6226,14.6518,14.6129,14.6226,42400.0
2013-01-29 11:35:00,15.0,15.05,15.0,15.05,21800.0,14.6129,14.6616,14.6129,14.6616,21800.0
2013-01-29 11:40:00,15.06,15.08,15.05,15.06,13600.0,14.6713,14.6908,14.6616,14.6713,13600.0
2013-01-29 11:45:00,15.06,15.08,15.05,15.06,22300.0,14.6713,14.6908,14.6616,14.6713,22300.0
2013-01-29 11:50:00,15.07,15.09,15.05,15.06,27900.0,14.6811,14.7006,14.6616,14.6713,27900.0
2013-01-29 11:55:00,15.05,15.06,15.01,15.02,17000.0,14.6616,14.6713,14.6226,14.6324,17000.0
2013-01-29 12:00:00,15.02,15.02,14.98,14.99,68400.0,14.6324,14.6324,14.5934,14.6031,68400.0
2013-01-29 12:05:00,14.98,15.0,14.96,14.99,24500.0,14.5934,14.6129,14.5739,14.6031,24500.0
2013-01-29 12:10:00,14.98,14.99,14.97,14.98,12800.0,14.5934,14.6031,14.5836,14.5934,12800.0
2013-01-29 12:15:00,14.97,14.98,14.97,14.97,2900.0,14.5836,14.5934,14.5836,14.5836,2900.0
2013-01-29 12:20:00,14.97,14.98,14.96,14.98,24100.0,14.5836,14.5934,14.5739,14.5934,24100.0
2013-01-29 12:25:00,14.98,14.98,14.96,14.96,54600.0,14.5934,14.5934,14.5739,14.5739,54600.0
2013-01-29 12:30:00,14.97,14.98,14.96,14.97,21400.0,14.5836,14.5934,14.5739,14.5836,21400.0
2013-01-29 12:35:00,14.97,14.98,14.96,14.97,29900.0,14.5836,14.5934,14.5739,14.5836,29900.0
2013-01-29 12:40:00,14.97,14.99,14.97,14.99,21400.0,14.5836,14.6031,14.5836,14.6031,21400.0
2013-01-29 12:45:00,14.98,14.99,14.98,14.98,1900.0,14.5934,14.6031,14.5934,14.5934,1900.0
2013-01-29 12:50:00,14.99,15.0,14.99,14.99,33200.0,14.6031,14.6129,14.6031,14.6031,33200.0
2013-01-29 12:55:00,14.99,14.99,14.96,14.96,61200.0,14.6031,14.6031,14.5739,14.5739,61200.0
2013-01-29 13:00:00,14.96,14.96,14.95,14.95,9500.0,14.5739,14.5739,14.5642,14.5642,9500.0
2013-01-29 13:05:00,14.95,14.96,14.95,14.95,21000.0,14.5642,14.5739,14.5642,14.5642,21000.0
2013-01-29 13:10:00,14.96,14.96,14.95,14.95,30000.0,14.5739,14.5739,14.5642,14.5642,30000.0
2013-01-29 13:15:00,14.95,14.96,14.95,14.96,19000.0,14.5642,14.5739,14.5642,14.5739,19000.0
2013-01-29 13:20:00,14.95,15.0,14.95,15.0,72000.0,14.5642,14.6129,14.5642,14.6129,72000.0
2013-01-29 13:25:00,15.0,15.0,14.94,14.95,35500.0,14.6129,14.6129,14.5544,14.5642,35500.0
2013-01-29 13:30:00,14.94,14.96,14.93,14.96,41300.0,14.5544,14.5739,14.5447,14.5739,41300.0
2013-01-29 13:35:00,14.96,14.97,14.96,14.96,7400.0,14.5739,14.5836,14.5739,14.5739,7400.0
2013-01-29 13:40:00,14.97,14.97,14.96,14.97,3800.0,14.5836,14.5836,14.5739,14.5836,3800.0
2013-01-29 13:45:00,14.96,14.96,14.93,14.94,17300.0,14.5739,14.5739,14.5447,14.5544,17300.0
2013-01-29 13:50:00,14.93,14.94,14.93,14.94,4700.0,14.5447,14.5544,14.5447,14.5544,4700.0
2013-01-29 13:55:00,14.93,14.94,14.91,14.94,100700.0,14.5447,14.5544,14.5252,14.5544,100700.0
2013-01-29 14:00:00,14.94,14.94,14.92,14.92,114900.0,14.5544,14.5544,14.5349,14.5349,114900.0
2013-01-29 14:05:00,14.92,14.97,14.92,14.95,85500.0,14.5349,14.5836,14.5349,14.5642,85500.0
2013-01-29 14:10:00,14.95,15.0,14.95,14.98,54900.0,14.5642,14.6129,14.5642,14.5934,54900.0
2013-01-29 14:15:00,14.99,14.99,14.97,14.97,11100.0,14.6031,14.6031,14.5836,14.5836,11100.0
2013-01-29 14:20:00,14.97,14.98,14.96,14.98,17700.0,14.5836,14.5934,14.5739,14.5934,17700.0
2013-01-29 14:25:00,14.97,14.99,14.97,14.98,28500.0,14.5836,14.6031,14.5836,14.5934,28500.0
2013-01-29 14:30:00,14.98,14.99,14.97,14.99,26000.0,14.5934,14.6031,14.5836,14.6031,26000.0
2013-01-29 14:35:00,14.99,15.01,14.99,15.01,29200.0,14.6031,14.6226,14.6031,14.6226,29200.0
2013-01-29 14:40:00,15.01,15.04,14.99,15.03,174200.0,14.6226,14.6518,14.6031,14.6421,174200.0
2013-01-29 14:45:00,15.03,15.05,15.03,15.05,15900.0,14.6421,14.6616,14.6421,14.6616,15900.0
2013-01-29 14:50:00,15.04,15.05,15.03,15.03,38600.0,14.6518,14.6616,14.6421,14.6421,38600.0
2013-01-29 14:55:00,15.03,15.04,15.03,15.03,5800.0,14.6421,14.6518,14.6421,14.6421,5800.0
2013-01-29 15:00:00,15.03,15.06,15.03,15.06,33700.0,14.6421,14.6713,14.6421,14.6713,33700.0
2013-01-29 15:05:00,15.06,15.06,15.04,15.04,41900.0,14.6713,14.6713,14.6518,14.6518,41900.0
2013-01-29 15:10:00,15.04,15.06,15.04,15.06,80100.0,14.6518,14.6713,14.6518,14.6713,80100.0
2013-01-29 15:15:00,15.06,15.06,15.05,15.05,9700.0,14.6713,14.6713,14.6616,14.6616,9700.0
2013-01-29 15:20:00,15.06,15.07,15.04,15.04,72200.0,14.6713,14.6811,14.6518,14.6518,72200.0
2013-01-29 15:25:00,15.04,15.07,15.04,15.05,89800.0,14.6518,14.6811,14.6518,14.6616,89800.0
2013-01-29 15:30:00,15.05,15.06,15.04,15.05,123400.0,14.6616,14.6713,14.6518,14.6616,123400.0
2013-01-29 15:35:00,15.05,15.06,15.04,15.05,64800.0,14.6616,14.6713,14.6518,14.6616,64800.0
2013-01-29 15:40:00,15.05,15.06,15.02,15.03,124700.0,14.6616,14.6713,14.6324,14.6421,124700.0
2013-01-29 15:45:00,15.02,15.03,15.0,15.0,110500.0,14.6324,14.6421,14.6129,14.6129,110500.0
2013-01-29 15:50:00,15.01,15.01,14.92,14.94,216200.0,14.6226,14.6226,14.5349,14.5544,216200.0
2013-01-29 15:55:00,14.93,15.0,14.91,14.96,379000.0,14.5447,14.6129,14.5252,14.5739,379000.0
2013-01-30 09:30:00,14.94,15.06,14.94,15.04,91800.0,14.5544,14.6713,14.5544,14.6518,91800.0
2013-01-30 09:35:00,15.03,15.11,15.02,15.1,174000.0,14.6421,14.72,14.6324,14.7103,174000.0
2013-01-30 09:40:00,15.11,15.16,15.09,15.16,134400.0,14.72,14.7687,14.7006,14.7687,134400.0
2013-01-30 09:45:00,15.16,15.17,15.08,15.13,175000.0,14.7687,14.7785,14.6908,14.7395,175000.0
2013-01-30 09:50:00,15.11,15.13,15.1,15.1,53000.0,14.72,14.7395,14.7103,14.7103,53000.0
2013-01-30 09:55:00,15.1,15.13,15.07,15.12,87800.0,14.7103,14.7395,14.6811,14.7298,87800.0
2013-01-30 10:00:00,15.1,15.12,15.08,15.12,126000.0,14.7103,14.7298,14.6908,14.7298,126000.0
2013-01-30 10:05:00,15.12,15.2,15.12,15.16,403800.0,14.7298,14.8077,14.7298,14.7687,403800.0
2013-01-30 10:10:00,15.16,15.17,15.1,15.15,271400.0,14.7687,14.7785,14.7103,14.759,271400.0
2013-01-30 10:15:00,15.15,15.19,15.12,15.17,224800.0,14.759,14.798,14.7298,14.7785,224800.0
2013-01-30 10:20:00,15.17,15.19,15.11,15.11,170800.0,14.7785,14.798,14.72,14.72,170800.0
2013-01-30 10:25:00,15.11,15.16,15.11,15.13,497400.0,14.72,14.7687,14.72,14.7395,497400.0
2013-01-30 10:30:00,15.14,15.15,15.1,15.12,110000.0,14.7493,14.759,14.7103,14.7298,110000.0
2013-01-30 10:35:00,15.11,15.16,15.11,15.15,118800.0,14.72,14.7687,14.72,14.759,118800.0
2013-01-30 10:40:00,15.15,15.17,15.11,15.14,144800.0,14.759,14.7785,14.72,14.7493,144800.0
2013-01-30 10:45:00,15.14,15.15,15.11,15.15,255200.0,14.7493,14.759,14.72,14.759,255200.0
2013-01-30 10:50:00,15.15,15.18,15.15,15.17,108600.0,14.759,14.7882,14.759,14.7785,108600.0
2013-01-30 10:55:00,15.18,15.22,15.18,15.22,171600.0,14.7882,14.8272,14.7882,14.8272,171600.0
2013-01-30 11:00:00,15.22,15.23,15.2,15.21,68000.0,14.8272,14.8369,14.8077,14.8175,68000.0
2013-01-30 11:05:00,15.2,15.21,15.15,15.17,107600.0,14.8077,14.8175,14.759,14.7785,107600.0
2013-01-30 11:10:00,15.17,15.19,15.16,15.18,96200.0,14.7785,14.798,14.7687,14.7882,96200.0
2013-01-30 11:15:00,15.18,15.2,15.18,15.2,173800.0,14.7882,14.8077,14.7882,14.8077,173800.0
2013-01-30 11:20:00,15.2,15.23,15.19,15.22,125800.0,14.8077,14.8369,14.798,14.8272,125800.0
2013-01-30 11:25:00,15.22,15.27,15.2,15.27,159200.0,14.8272,14.8759,14.8077,14.8759,159200.0
2013-01-30 11:30:00,15.26,15.41,15.25,15.4,317800.0,14.8662,15.0123,14.8564,15.0026,317800.0
2013-01-30 11:35:00,15.4,15.48,15.38,15.4,570400.0,15.0026,15.0805,14.9831,15.0026,570400.0
2013-01-30 11:40:00,15.41,15.44,15.36,15.4,283000.0,15.0123,15.0415,14.9636,15.0026,283000.0
2013-01-30 11:45:00,15.41,15.43,15.35,15.36,113000.0,15.0123,15.0318,14.9538,14.9636,113000.0
2013-01-30 11:50:00,15.37,15.37,15.35,15.36,209600.0,14.9733,14.9733,14.9538,14.9636,209600.0
2013-01-30 11:55:00,15.35,15.38,15.31,15.32,134200.0,14.9538,14.9831,14.9149,14.9246,134200.0
2013-01-30 12:00:00,15.31,15.38,15.31,15.35,230600.0,14.9149,14.9831,14.9149,14.9538,230600.0
2013-01-30 12:05:00,15.35,15.36,15.26,15.27,192400.0,14.9538,14.9636,14.8662,14.8759,192400.0
2013-01-30 12:10:00,15.26,15.27,15.21,15.21,71600.0,14.8662,14.8759,14.8175,14.8175,71600.0
2013-01-30 12:15:00,15.21,15.24,15.19,15.24,206400.0,14.8175,14.8467,14.798,14.8467,206400.0
2013-01-30 12:20:00,15.24,15.26,15.19,15.21,273000.0,14.8467,14.8662,14.798,14.8175,273000.0
2013-01-30 12:25:00,15.21,15.22,15.21,15.22,9400.0,14.8175,14.8272,14.8175,14.8272,9400.0
2013-01-30 12:30:00,15.22,15.23,15.19,15.19,115000.0,14.8272,14.8369,14.798,14.798,115000.0
2013-01-30 12:35:00,15.19,15.2,15.17,15.19,265800.0,14.798,14.8077,14.7785,14.798,265800.0
2013-01-30 12:40:00,15.18,15.2,15.14,15.16,192800.0,14.7882,14.8077,14.7493,14.7687,192800.0
2013-01-30 12:45:00,15.16,15.21,15.16,15.21,496200.0,14.7687,14.8175,14.7687,14.8175,496200.0
2013-01-30 12:50:00,15.21,15.22,15.18,15.2,186800.0,14.8175,14.8272,14.7882,14.8077,186800.0
2013-01-30 12:55:00,15.2,15.21,15.19,15.19,194400.0,14.8077,14.8175,14.798,14.798,194400.0
2013-01-30 13:00:00,15.19,15.2,15.16,15.16,45000.0,14.798,14.8077,14.7687,14.7687,45000.0
2013-01-30 13:05:00,15.15,15.15,15.12,15.12,37200.0,14.759,14.759,14.7298,14.7298,37200.0
2013-01-30 13:10:00,15.12,15.14,15.12,15.14,58200.0,14.7298,14.7493,14.7298,14.7493,58200.0
2013-01-30 13:15:00,15.13,15.14,15.08,15.08,84200.0,14.7395,14.7493,14.6908,14.6908,84200.0
2013-01-30 13:20:00,15.08,15.1,15.08,15.09,43400.0,14.6908,14.7103,14.6908,14.7006,43400.0
2013-01-30 13:25:00,15.1,15.15,15.09,15.15,53800.0,14.7103,14.759,14.7006,14.759,53800.0
2013-01-30 13:30:00,15.15,15.2,15.14,15.17,205800.0,14.759,14.8077,14.7493,14.7785,205800.0
2013-01-30 13:35:00,15.17,15.18,15.17,15.18,10000.0,14.7785,14.7882,14.7785,14.7882,10000.0
2013-01-30 13:40:00,15.17,15.18,15.14,15.15,73000.0,14.7785,14.7882,14.7493,14.759,73000.0
2013-01-30 13:45:00,15.14,15.15,15.14,15.15,21400.0,14.7493,14.759,14.7493,14.759,21400.0
2013-01-30 13:50:00,15.14,15.18,15.14,15.17,89800.0,14.7493,14.7882,14.7493,14.7785,89800.0
2013-01-30 13:55:00,15.17,15.18,15.16,15.16,88200.0,14.7785,14.7882,14.7687,14.7687,88200.0
2013-01-30 14:00:00,15.17,15.2,15.16,15.2,149400.0,14.7785,14.8077,14.7687,14.8077,149400.0
2013-01-30 14:05:00,15.19,15.2,15.19,15.2,26000.0,14.798,14.8077,14.798,14.8077,26000.0
2013-01-30 14:10:00,15.2,15.2,15.15,15.18,116600.0,14.8077,14.8077,14.759,14.7882,116600.0
2013-01-30 14:15:00,15.18,15.24,15.18,15.2,777800.0,14.7882,14.8467,14.7882,14.8077,777800.0
2013-01-30 14:20:00,15.2,15.23,15.19,15.23,248200.0,14.8077,14.8369,14.798,14.8369,248200.0
2013-01-30 14:25:00,15.23,15.26,15.2,15.23,561600.0,14.8369,14.8662,14.8077,14.8369,561600.0
2013-01-30 14:30:00,15.23,15.23,15.11,15.13,372400.0,14.8369,14.8369,14.72,14.7395,372400.0
2013-01-30 14:35:00,15.13,15.14,15.08,15.09,347000.0,14.7395,14.7493,14.6908,14.7006,347000.0
2013-01-30 14:40:00,15.09,15.15,15.09,15.15,68400.0,14.7006,14.759,14.7006,14.759,68400.0
2013-01-30 14:45:00,15.15,15.16,15.1,15.12,148400.0,14.759,14.7687,14.7103,14.7298,148400.0
2013-01-30 14:50:00,15.12,15.14,15.11,15.13,261400.0,14.7298,14.7493,14.72,14.7395,261400.0
2013-01-30 14:55:00,15.14,15.15,15.11,15.13,268400.0,14.7493,14.759,14.72,14.7395,268400.0
2013-01-30 15:00:00,15.12,15.14,15.12,15.13,267800.0,14.7298,14.7493,14.7298,14.7395,267800.0
2013-01-30 15:05:00,15.12,15.13,15.12,15.12,30800.0,14.7298,14.7395,14.7298,14.7298,30800.0
2013-01-30 15:10:00,15.13,15.14,15.08,15.09,349800.0,14.7395,14.7493,14.6908,14.7006,349800.0
2013-01-30 15:15:00,15.09,15.09,15.04,15.07,268000.0,14.7006,14.7006,14.6518,14.6811,268000.0
2013-01-30 15:20:00,15.07,15.07,15.05,15.06,166400.0,14.6811,14.6811,14.6616,14.6713,166400.0
2013-01-30 15:25:00,15.06,15.06,15.04,15.05,169000.0,14.6713,14.6713,14.6518,14.6616,169000.0
2013-01-30 15:30:00,15.05,15.08,15.04,15.08,211000.0,14.6616,14.6908,14.6518,14.6908,211000.0
2013-01-30 15:35:00,15.07,15.08,15.04,15.08,416800.0,14.6811,14.6908,14.6518,14.6908,416800.0
2013-01-30 15:40:00,15.07,15.1,15.05,15.1,313000.0,14.6811,14.7103,14.6616,14.7103,313000.0
2013-01-30 15:45:00,15.09,15.14,15.06,15.13,551600.0,14.7006,14.7493,14.6713,14.7395,551600.0
2013-01-30 15:50:00,15.13,15.13,15.07,15.12,463600.0,14.7395,14.7395,14.6811,14.7298,463600.0
2013-01-30 15:55:00,15.12,15.12,15.08,15.08,525800.0,14.7298,14.7298,14.6908,14.6908,525800.0
2013-01-31 09:30:00,14.63,15.65,14.62,15.32,1221400.0,14.2524,15.2461,14.2427,14.9246,1221400.0
2013-01-31 09:35:00,15.31,15.53,15.12,15.5,804400.0,14.9149,15.1292,14.7298,15.1,804400.0
2013-01-31 09:40:00,15.49,16.18,15.49,16.11,2361000.0,15.0902,15.7624,15.0902,15.6942,2361000.0
2013-01-31 09:45:00,16.1,16.11,15.68,15.69,1092800.0,15.6845,15.6942,15.2753,15.2851,1092800.0
2013-01-31 09:50:00,15.68,15.7,15.5,15.56,760800.0,15.2753,15.2948,15.1,15.1584,760800.0
2013-01-31 09:55:00,15.56,15.6,15.49,15.49,664200.0,15.1584,15.1974,15.0902,15.0902,664200.0
2013-01-31 10:00:00,15.49,15.6,15.44,15.49,782600.0,15.0902,15.1974,15.0415,15.0902,782600.0
2013-01-31 10:05:00,15.49,15.6,15.48,15.59,523200.0,15.0902,15.1974,15.0805,15.1876,523200.0
2013-01-31 10:10:00,15.59,15.59,15.48,15.53,715600.0,15.1876,15.1876,15.0805,15.1292,715600.0
2013-01-31 10:15:00,15.53,15.56,15.47,15.5,407400.0,15.1292,15.1584,15.0707,15.1,407400.0
2013-01-31 10:20:00,15.5,15.59,15.5,15.58,240200.0,15.1,15.1876,15.1,15.1779,240200.0
2013-01-31 10:25:00,15.59,15.65,15.57,15.58,423400.0,15.1876,15.2461,15.1682,15.1779,423400.0
2013-01-31 10:30:00,15.59,15.61,15.5,15.59,964000.0,15.1876,15.2071,15.1,15.1876,964000.0
2013-01-31 10:35:00,15.6,15.67,15.59,15.65,480800.0,15.1974,15.2656,15.1876,15.2461,480800.0
2013-01-31 10:40:00,15.66,15.66,15.6,15.62,184200.0,15.2558,15.2558,15.1974,15.2169,184200.0
2013-01-31 10:45:00,15.62,15.66,15.6,15.61,377000.0,15.2169,15.2558,15.1974,15.2071,377000.0
2013-01-31 10:50:00,15.61,15.65,15.6,15.64,805400.0,15.2071,15.2461,15.1974,15.2364,805400.0
2013-01-31 10:55:00,15.64,15.76,15.62,15.72,526200.0,15.2364,15.3533,15.2169,15.3143,526200.0
2013-01-31 11:00:00,15.71,15.77,15.68,15.75,245800.0,15.3046,15.363,15.2753,15.3435,245800.0
2013-01-31 11:05:00,15.76,15.78,15.69,15.69,345600.0,15.3533,15.3727,15.2851,15.2851,345600.0
2013-01-31 11:10:00,15.69,15.7,15.6,15.62,236000.0,15.2851,15.2948,15.1974,15.2169,236000.0
2013-01-31 11:15:00,15.62,15.73,15.6,15.72,212200.0,15.2169,15.324,15.1974,15.3143,212200.0
2013-01-31 11:20:00,15.73,15.74,15.7,15.71,133200.0,15.324,15.3338,15.2948,15.3046,133200.0
2013-01-31 11:25:00,15.7,15.72,15.55,15.59,299200.0,15.2948,15.3143,15.1487,15.1876,299200.0
2013-01-31 11:30:00,15.59,15.62,15.55,15.59,189600.0,15.1876,15.2169,15.1487,15.1876,189600.0
2013-01-31 11:35:00,15.58,15.63,15.56,15.61,129400.0,15.1779,15.2266,15.1584,15.2071,129400.0
2013-01-31 11:40:00,15.62,15.63,15.57,15.59,67200.0,15.2169,15.2266,15.1682,15.1876,67200.0
2013-01-31 11:45:00,15.59,15.64,15.57,15.63,122400.0,15.1876,15.2364,15.1682,15.2266,122400.0
2013-01-31 11:50:00,15.63,15.64,15.53,15.53,144400.0,15.2266,15.2364,15.1292,15.1292,144400.0
2013-01-31 11:55:00,15.53,15.53,15.49,15.52,267000.0,15.1292,15.1292,15.0902,15.1195,267000.0
2013-01-31 12:00:00,15.52,15.55,15.51,15.55,71000.0,15.1195,15.1487,15.1097,15.1487,71000.0
2013-01-31 12:05:00,15.55,15.6,15.52,15.52,101200.0,15.1487,15.1974,15.1195,15.1195,101200.0
2013-01-31 12:10:00,15.52,15.56,15.51,15.52,87800.0,15.1195,15.1584,15.1097,15.1195,87800.0
2013-01-31 12:15:00,15.52,15.54,15.49,15.53,142200.0,15.1195,15.1389,15.0902,15.1292,142200.0
2013-01-31 12:20:00,15.53,15.56,15.5,15.5,146000.0,15.1292,15.1584,15.1,15.1,146000.0
2013-01-31 12:25:00,15.5,15.53,15.5,15.52,70800.0,15.1,15.1292,15.1,15.1195,70800.0
2013-01-31 12:30:00,15.52,15.52,15.5,15.51,86000.0,15.1195,15.1195,15.1,15.1097,86000.0
2013-01-31 12:35:00,15.51,15.52,15.5,15.51,80600.0,15.1097,15.1195,15.1,15.1097,80600.0
2013-01-31 12:40:00,15.5,15.53,15.5,15.51,333400.0,15.1,15.1292,15.1,15.1097,333400.0
2013-01-31 12:45:00,15.52,15.59,15.51,15.58,125000.0,15.1195,15.1876,15.1097,15.1779,125000.0
2013-01-31 12:50:00,15.59,15.62,15.59,15.62,50000.0,15.1876,15.2169,15.1876,15.2169,50000.0
2013-01-31 12:55:00,15.62,15.62,15.6,15.61,59400.0,15.2169,15.2169,15.1974,15.2071,59400.0
2013-01-31 13:00:00,15.61,15.63,15.6,15.61,116400.0,15.2071,15.2266,15.1974,15.2071,116400.0
2013-01-31 13:05:00,15.61,15.65,15.6,15.65,89800.0,15.2071,15.2461,15.1974,15.2461,89800.0
2013-01-31 13:10:00,15.65,15.66,15.64,15.66,80600.0,15.2461,15.2558,15.2364,15.2558,80600.0
2013-01-31 13:15:00,15.65,15.66,15.6,15.64,59800.0,15.2461,15.2558,15.1974,15.2364,59800.0
2013-01-31 13:20:00,15.64,15.65,15.63,15.64,47800.0,15.2364,15.2461,15.2266,15.2364,47800.0
2013-01-31 13:25:00,15.64,15.65,15.64,15.64,53800.0,15.2364,15.2461,15.2364,15.2364,53800.0
2013-01-31 13:30:00,15.64,15.69,15.64,15.69,96400.0,15.2364,15.2851,15.2364,15.2851,96400.0
2013-01-31 13:35:00,15.69,15.72,15.69,15.7,154000.0,15.2851,15.3143,15.2851,15.2948,154000.0
2013-01-31 13:40:00,15.71,15.74,15.7,15.74,71400.0,15.3046,15.3338,15.2948,15.3338,71400.0
2013-01-31 13:45:00,15.74,15.75,15.74,15.75,29000.0,15.3338,15.3435,15.3338,15.3435,29000.0
2013-01-31 13:50:00,15.74,15.79,15.74,15.75,205200.0,15.3338,15.3825,15.3338,15.3435,205200.0
2013-01-31 13:55:00,15.75,15.75,15.71,15.71,149000.0,15.3435,15.3435,15.3046,15.3046,149000.0
2013-01-31 14:00:00,15.71,15.72,15.71,15.72,30000.0,15.3046,15.3143,15.3046,15.3143,30000.0
2013-01-31 14:05:00,15.72,15.72,15.65,15.67,179800.0,15.3143,15.3143,15.2461,15.2656,179800.0
2013-01-31 14:10:00,15.67,15.67,15.63,15.63,159800.0,15.2656,15.2656,15.2266,15.2266,159800.0
2013-01-31 14:15:00,15.63,15.65,15.63,15.64,116800.0,15.2266,15.2461,15.2266,15.2364,116800.0
2013-01-31 14:20:00,15.65,15.7,15.64,15.7,71800.0,15.2461,15.2948,15.2364,15.2948,71800.0
2013-01-31 14:25:00,15.69,15.72,15.69,15.72,54000.0,15.2851,15.3143,15.2851,15.3143,54000.0
2013-01-31 14:30:00,15.72,15.74,15.72,15.74,135800.0,15.3143,15.3338,15.3143,15.3338,135800.0
2013-01-31 14:35:00,15.73,15.76,15.73,15.76,64000.0,15.324,15.3533,15.324,15.3533,64000.0
2013-01-31 14:40:00,15.76,15.79,15.75,15.76,114600.0,15.3533,15.3825,15.3435,15.3533,114600.0
2013-01-31 14:45:00,15.75,15.76,15.73,15.74,59400.0,15.3435,15.3533,15.324,15.3338,59400.0
2013-01-31 14:50:00,15.73,15.78,15.73,15.78,77200.0,15.324,15.3727,15.324,15.3727,77200.0
2013-01-31 14:55:00,15.78,15.78,15.77,15.78,89400.0,15.3727,15.3727,15.363,15.3727,89400.0
2013-01-31 15:00:00,15.77,15.78,15.72,15.72,230000.0,15.363,15.3727,15.3143,15.3143,230000.0
2013-01-31 15:05:00,15.73,15.75,15.72,15.73,169400.0,15.324,15.3435,15.3143,15.324,169400.0
2013-01-31 15:10:00,15.72,15.73,15.72,15.72,60600.0,15.3143,15.324,15.3143,15.3143,60600.0
2013-01-31 15:15:00,15.72,15.73,15.72,15.72,132800.0,15.3143,15.324,15.3143,15.3143,132800.0
2013-01-31 15:20:00,15.72,15.75,15.7,15.72,253600.0,15.3143,15.3435,15.2948,15.3143,253600.0
2013-01-31 15:25:00,15.72,15.76,15.71,15.74,150600.0,15.3143,15.3533,15.3046,15.3338,150600.0
2013-01-31 15:30:00,15.73,15.75,15.71,15.75,158400.0,15.324,15.3435,15.3046,15.3435,158400.0
2013-01-31 15:35:00,15.74,15.77,15.74,15.77,216000.0,15.3338,15.363,15.3338,15.363,216000.0
2013-01-31 15:40:00,15.77,15.78,15.7,15.77,508200.0,15.363,15.3727,15.2948,15.363,508200.0
2013-01-31 15:45:00,15.76,15.77,15.74,15.74,269200.0,15.3533,15.363,15.3338,15.3338,269200.0
2013-01-31 15:50:00,15.75,15.78,15.74,15.78,477200.0,15.3435,15.3727,15.3338,15.3727,477200.0
2013-01-31 15:55:00,15.77,15.78,15.7,15.72,1151000.0,15.363,15.3727,15.2948,15.3143,1151000.0
2013-02-01 09:30:00,15.62,15.78,15.44,15.73,208000.0,15.2169,15.3727,15.0415,15.324,208000.0
2013-02-01 09:35:00,15.71,15.88,15.63,15.85,325400.0,15.3046,15.4702,15.2266,15.4409,325400.0
2013-02-01 09:40:00,15.84,16.1,15.8,16.07,581400.0,15.4312,15.6845,15.3922,15.6553,581400.0
2013-02-01 09:45:00,16.06,16.09,15.97,15.99,354700.0,15.6455,15.6747,15.5578,15.5773,354700.0
2013-02-01 09:50:00,15.99,16.02,15.9,15.97,471100.0,15.5773,15.6066,15.4896,15.5578,471100.0
2013-02-01 09:55:00,15.98,15.98,15.91,15.95,143400.0,15.5676,15.5676,15.4994,15.5384,143400.0
2013-02-01 10:00:00,15.97,16.02,15.87,15.92,229500.0,15.5578,15.6066,15.4604,15.5091,229500.0
2013-02-01 10:05:00,15.91,16.01,15.91,16.0,211800.0,15.4994,15.5968,15.4994,15.5871,211800.0
2013-02-01 10:10:00,16.0,16.01,15.98,16.0,118000.0,15.5871,15.5968,15.5676,15.5871,118000.0
2013-02-01 10:15:00,16.0,16.03,16.0,16.0,42700.0,15.5871,15.6163,15.5871,15.5871,42700.0
2013-02-01 10:20:00,16.0,16.01,15.99,15.99,76900.0,15.5871,15.5968,15.5773,15.5773,76900.0
2013-02-01 10:25:00,15.99,15.99,15.94,15.96,134000.0,15.5773,15.5773,15.5286,15.5481,134000.0
2013-02-01 10:30:00,15.96,15.97,15.95,15.95,55700.0,15.5481,15.5578,15.5384,15.5384,55700.0
2013-02-01 10:35:00,15.96,16.01,15.95,16.0,79500.0,15.5481,15.5968,15.5384,15.5871,79500.0
2013-02-01 10:40:00,15.98,15.99,15.94,15.95,132500.0,15.5676,15.5773,15.5286,15.5384,132500.0
2013-02-01 10:45:00,15.96,15.97,15.93,15.96,125400.0,15.5481,15.5578,15.5189,15.5481,125400.0
2013-02-01 10:50:00,15.96,15.98,15.94,15.95,69500.0,15.5481,15.5676,15.5286,15.5384,69500.0
2013-02-01 10:55:00,15.95,15.98,15.94,15.96,72700.0,15.5384,15.5676,15.5286,15.5481,72700.0
2013-02-01 11:00:00,15.95,15.97,15.93,15.93,40900.0,15.5384,15.5578,15.5189,15.5189,40900.0
2013-02-01 11:05:00,15.94,15.97,15.93,15.96,46100.0,15.5286,15.5578,15.5189,15.5481,46100.0
2013-02-01 11:10:00,15.96,15.97,15.94,15.95,33900.0,15.5481,15.5578,15.5286,15.5384,33900.0
2013-02-01 11:15:00,15.95,15.97,15.94,15.96,45100.0,15.5384,15.5578,15.5286,15.5481,45100.0
2013-02-01 11:20:00,15.97,15.97,15.95,15.96,49000.0,15.5578,15.5578,15.5384,15.5481,49000.0
2013-02-01 11:25:00,15.95,15.99,15.95,15.98,48100.0,15.5384,15.5773,15.5384,15.5676,48100.0
2013-02-01 11:30:00,15.98,16.0,15.97,16.0,93700.0,15.5676,15.5871,15.5578,15.5871,93700.0
2013-02-01 11:35:00,16.0,16.0,15.99,16.0,69200.0,15.5871,15.5871,15.5773,15.5871,69200.0
2013-02-01 11:40:00,15.99,16.0,15.99,16.0,134200.0,15.5773,15.5871,15.5773,15.5871,134200.0
2013-02-01 11:45:00,16.0,16.0,15.98,16.0,67000.0,15.5871,15.5871,15.5676,15.5871,67000.0
2013-02-01 11:50:00,15.99,15.99,15.98,15.98,16800.0,15.5773,15.5773,15.5676,15.5676,16800.0
2013-02-01 11:55:00,15.99,16.0,15.98,15.99,46600.0,15.5773,15.5871,15.5676,15.5773,46600.0
2013-02-01 12:00:00,15.99,16.0,15.99,16.0,71600.0,15.5773,15.5871,15.5773,15.5871,71600.0
2013-02-01 12:05:00,16.0,16.0,15.99,16.0,53000.0,15.5871,15.5871,15.5773,15.5871,53000.0
2013-02-01 12:10:00,15.99,16.0,15.99,16.0,11100.0,15.5773,15.5871,15.5773,15.5871,11100.0
2013-02-01 12:15:00,16.0,16.0,15.98,15.98,71400.0,15.5871,15.5871,15.5676,15.5676,71400.0
2013-02-01 12:20:00,15.98,15.99,15.97,15.97,40700.0,15.5676,15.5773,15.5578,15.5578,40700.0
2013-02-01 12:25:00,15.97,15.98,15.97,15.98,24700.0,15.5578,15.5676,15.5578,15.5676,24700.0
2013-02-01 12:30:00,15.98,16.01,15.97,16.0,220500.0,15.5676,15.5968,15.5578,15.5871,220500.0
2013-02-01 12:35:00,15.99,16.01,15.99,16.0,40600.0,15.5773,15.5968,15.5773,15.5871,40600.0
2013-02-01 12:40:00,16.01,16.02,16.0,16.01,26400.0,15.5968,15.6066,15.5871,15.5968,26400.0
2013-02-01 12:45:00,16.02,16.02,16.0,16.01,26700.0,15.6066,15.6066,15.5871,15.5968,26700.0
2013-02-01 12:50:00,16.01,16.04,16.0,16.04,35800.0,15.5968,15.626,15.5871,15.626,35800.0
2013-02-01 12:55:00,16.04,16.04,16.03,16.04,12400.0,15.626,15.626,15.6163,15.626,12400.0
2013-02-01 13:00:00,16.04,16.04,16.03,16.04,19000.0,15.626,15.626,15.6163,15.626,19000.0
2013-02-01 13:05:00,16.04,16.04,16.03,16.04,15300.0,15.626,15.626,15.6163,15.626,15300.0
2013-02-01 13:10:00,16.04,16.04,16.0,16.0,60600.0,15.626,15.626,15.5871,15.5871,60600.0
2013-02-01 13:15:00,16.0,16.01,16.0,16.0,9700.0,15.5871,15.5968,15.5871,15.5871,9700.0
2013-02-01 13:20:00,16.01,16.01,15.99,16.0,228500.0,15.5968,15.5968,15.5773,15.5871,228500.0
2013-02-01 13:25:00,16.0,16.01,15.99,16.0,99000.0,15.5871,15.5968,15.5773,15.5871,99000.0
2013-02-01 13:30:00,16.0,16.01,15.99,16.0,114400.0,15.5871,15.5968,15.5773,15.5871,114400.0
2013-02-01 13:35:00,15.99,16.01,15.98,16.0,64800.0,15.5773,15.5968,15.5676,15.5871,64800.0
2013-02-01 13:40:00,16.0,16.05,16.0,16.04,128400.0,15.5871,15.6358,15.5871,15.626,128400.0
2013-02-01 13:45:00,16.05,16.05,16.04,16.04,54300.0,15.6358,15.6358,15.626,15.626,54300.0
2013-02-01 13:50:00,16.03,16.07,16.03,16.07,108800.0,15.6163,15.6553,15.6163,15.6553,108800.0
2013-02-01 13:55:00,16.07,16.08,16.06,16.07,35200.0,15.6553,15.665,15.6455,15.6553,35200.0
2013-02-01 14:00:00,16.07,16.07,16.04,16.05,26800.0,15.6553,15.6553,15.626,15.6358,26800.0
2013-02-01 14:05:00,16.05,16.09,16.05,16.08,193800.0,15.6358,15.6747,15.6358,15.665,193800.0
2013-02-01 14:10:00,16.07,16.09,16.07,16.09,217100.0,15.6553,15.6747,15.6553,15.6747,217100.0
2013-02-01 14:15:00,16.09,16.15,16.08,16.15,107600.0,15.6747,15.7332,15.665,15.7332,107600.0
2013-02-01 14:20:00,16.15,16.23,16.14,16.22,135000.0,15.7332,15.8111,15.7235,15.8014,135000.0
2013-02-01 14:25:00,16.23,16.24,16.21,16.21,49000.0,15.8111,15.8209,15.7916,15.7916,49000.0
2013-02-01 14:30:00,16.21,16.22,16.21,16.21,27300.0,15.7916,15.8014,15.7916,15.7916,27300.0
2013-02-01 14:35:00,16.22,16.22,16.19,16.19,49400.0,15.8014,15.8014,15.7722,15.7722,49400.0
2013-02-01 14:40:00,16.2,16.23,16.19,16.23,86400.0,15.7819,15.8111,15.7722,15.8111,86400.0
2013-02-01 14:45:00,16.23,16.23,16.22,16.23,27000.0,15.8111,15.8111,15.8014,15.8111,27000.0
2013-02-01 14:50:00,16.23,16.25,16.22,16.24,75900.0,15.8111,15.8306,15.8014,15.8209,75900.0
2013-02-01 14:55:00,16.25,16.25,16.22,16.23,89800.0,15.8306,15.8306,15.8014,15.8111,89800.0
2013-02-01 15:00:00,16.23,16.23,16.19,16.2,60800.0,15.8111,15.8111,15.7722,15.7819,60800.0
2013-02-01 15:05:00,16.19,16.2,16.19,16.2,102300.0,15.7722,15.7819,15.7722,15.7819,102300.0
2013-02-01 15:10:00,16.2,16.24,16.19,16.23,107800.0,15.7819,15.8209,15.7722,15.8111,107800.0
2013-02-01 15:15:00,16.23,16.24,16.22,16.23,37000.0,15.8111,15.8209,15.8014,15.8111,37000.0
2013-02-01 15:20:00,16.22,16.24,16.19,16.2,132500.0,15.8014,15.8209,15.7722,15.7819,132500.0
2013-02-01 15:25:00,16.19,16.23,16.19,16.2,251500.0,15.7722,15.8111,15.7722,15.7819,251500.0
2013-02-01 15:30:00,16.2,16.22,16.2,16.21,84800.0,15.7819,15.8014,15.7819,15.7916,84800.0
2013-02-01 15:35:00,16.22,16.23,16.21,16.23,69300.0,15.8014,15.8111,15.7916,15.8111,69300.0
2013-02-01 15:40:00,16.22,16.23,16.19,16.2,347900.0,15.8014,15.8111,15.7722,15.7819,347900.0
2013-02-01 15:45:00,16.2,16.21,16.17,16.18,203100.0,15.7819,15.7916,15.7527,15.7624,203100.0
2013-02-01 15:50:00,16.18,16.18,16.13,16.14,291200.0,15.7624,15.7624,15.7137,15.7235,291200.0
2013-02-01 15:55:00,16.14,16.21,16.14,16.19,346200.0,15.7235,15.7916,15.7235,15.7722,346200.0
2013-02-04 09:30:00,16.01,16.14,16.01,16.1,121100.0,15.5968,15.7235,15.5968,15.6845,121100.0
2013-02-04 09:35:00,16.11,16.12,16.04,16.09,57300.0,15.6942,15.704,15.626,15.6747,57300.0
2013-02-04 09:40:00,16.09,16.18,16.08,16.13,60700.0,15.6747,15.7624,15.665,15.7137,60700.0
2013-02-04 09:45:00,16.12,16.12,16.02,16.11,137400.0,15.704,15.704,15.6066,15.6942,137400.0
2013-02-04 09:50:00,16.11,16.18,16.1,16.14,99500.0,15.6942,15.7624,15.6845,15.7235,99500.0
2013-02-04 09:55:00,16.15,16.19,16.13,16.15,48800.0,15.7332,15.7722,15.7137,15.7332,48800.0
2013-02-04 10:00:00,16.15,16.17,16.07,16.08,39500.0,15.7332,15.7527,15.6553,15.665,39500.0
2013-02-04 10:05:00,16.08,16.09,16.05,16.08,49200.0,15.665,15.6747,15.6358,15.665,49200.0
2013-02-04 10:10:00,16.08,16.09,16.06,16.09,31200.0,15.665,15.6747,15.6455,15.6747,31200.0
2013-02-04 10:15:00,16.09,16.13,16.07,16.12,51700.0,15.6747,15.7137,15.6553,15.704,51700.0
2013-02-04 10:20:00,16.11,16.13,16.09,16.1,81100.0,15.6942,15.7137,15.6747,15.6845,81100.0
2013-02-04 10:25:00,16.1,16.11,16.09,16.11,14900.0,15.6845,15.6942,15.6747,15.6942,14900.0
2013-02-04 10:30:00,16.1,16.12,16.09,16.09,11800.0,15.6845,15.704,15.6747,15.6747,11800.0
2013-02-04 10:35:00,16.1,16.15,16.09,16.09,39400.0,15.6845,15.7332,15.6747,15.6747,39400.0
2013-02-04 10:40:00,16.1,16.13,16.08,16.1,28200.0,15.6845,15.7137,15.665,15.6845,28200.0
2013-02-04 10:45:00,16.1,16.11,16.08,16.09,58500.0,15.6845,15.6942,15.665,15.6747,58500.0
2013-02-04 10:50:00,16.09,16.09,16.07,16.07,19100.0,15.6747,15.6747,15.6553,15.6553,19100.0
2013-02-04 10:55:00,16.07,16.07,16.01,16.02,45400.0,15.6553,15.6553,15.5968,15.6066,45400.0
2013-02-04 11:00:00,16.02,16.02,15.98,16.02,159000.0,15.6066,15.6066,15.5676,15.6066,159000.0
2013-02-04 11:05:00,16.02,16.07,16.01,16.07,30900.0,15.6066,15.6553,15.5968,15.6553,30900.0
2013-02-04 11:10:00,16.08,16.08,16.05,16.05,12400.0,15.665,15.665,15.6358,15.6358,12400.0
2013-02-04 11:15:00,16.05,16.06,15.99,16.0,31700.0,15.6358,15.6455,15.5773,15.5871,31700.0
2013-02-04 11:20:00,16.01,16.02,15.99,16.0,17100.0,15.5968,15.6066,15.5773,15.5871,17100.0
2013-02-04 11:25:00,16.0,16.0,15.96,15.97,45000.0,15.5871,15.5871,15.5481,15.5578,45000.0
2013-02-04 11:30:00,15.96,15.99,15.94,15.98,98000.0,15.5481,15.5773,15.5286,15.5676,98000.0
2013-02-04 11:35:00,15.98,15.99,15.97,15.97,23300.0,15.5676,15.5773,15.5578,15.5578,23300.0
2013-02-04 11:40:00,15.98,15.98,15.97,15.97,36700.0,15.5676,15.5676,15.5578,15.5578,36700.0
2013-02-04 11:45:00,15.97,15.99,15.97,15.99,11000.0,15.5578,15.5773,15.5578,15.5773,11000.0
2013-02-04 11:50:00,15.98,15.99,15.96,15.98,28500.0,15.5676,15.5773,15.5481,15.5676,28500.0
2013-02-04 11:55:00,15.98,15.99,15.97,15.99,37300.0,15.5676,15.5773,15.5578,15.5773,37300.0
2013-02-04 12:00:00,15.99,16.0,15.97,15.99,29600.0,15.5773,15.5871,15.5578,15.5773,29600.0
2013-02-04 12:05:00,15.98,15.99,15.95,15.97,26900.0,15.5676,15.5773,15.5384,15.5578,26900.0
2013-02-04 12:10:00,15.96,15.97,15.95,15.97,14300.0,15.5481,15.5578,15.5384,15.5578,14300.0
2013-02-04 12:15:00,15.96,15.97,15.96,15.96,6600.0,15.5481,15.5578,15.5481,15.5481,6600.0
2013-02-04 12:20:00,15.96,15.97,15.95,15.96,17800.0,15.5481,15.5578,15.5384,15.5481,17800.0
2013-02-04 12:25:00,15.96,15.97,15.95,15.95,8800.0,15.5481,15.5578,15.5384,15.5384,8800.0
2013-02-04 12:30:00,15.95,15.97,15.95,15.96,33300.0,15.5384,15.5578,15.5384,15.5481,33300.0
2013-02-04 12:35:00,15.96,16.02,15.96,16.02,51900.0,15.5481,15.6066,15.5481,15.6066,51900.0
2013-02-04 12:40:00,16.02,16.07,16.02,16.06,53500.0,15.6066,15.6553,15.6066,15.6455,53500.0
2013-02-04 12:45:00,16.07,16.07,16.04,16.06,20400.0,15.6553,15.6553,15.626,15.6455,20400.0
2013-02-04 12:50:00,16.06,16.06,16.03,16.03,7700.0,15.6455,15.6455,15.6163,15.6163,7700.0
2013-02-04 12:55:00,16.02,16.03,16.02,16.03,5400.0,15.6066,15.6163,15.6066,15.6163,5400.0
2013-02-04 13:00:00,16.02,16.03,16.0,16.01,21100.0,15.6066,15.6163,15.5871,15.5968,21100.0
2013-02-04 13:05:00,16.02,16.02,16.0,16.01,25800.0,15.6066,15.6066,15.5871,15.5968,25800.0
2013-02-04 13:10:00,16.02,16.06,16.02,16.05,35400.0,15.6066,15.6455,15.6066,15.6358,35400.0
2013-02-04 13:15:00,16.05,16.07,16.04,16.06,28000.0,15.6358,15.6553,15.626,15.6455,28000.0
2013-02-04 13:20:00,16.06,16.07,16.02,16.07,28800.0,15.6455,15.6553,15.6066,15.6553,28800.0
2013-02-04 13:25:00,16.06,16.06,16.04,16.05,21800.0,15.6455,15.6455,15.626,15.6358,21800.0
2013-02-04 13:30:00,16.04,16.05,16.02,16.02,39300.0,15.626,15.6358,15.6066,15.6066,39300.0
2013-02-04 13:35:00,16.02,16.02,16.0,16.0,12500.0,15.6066,15.6066,15.5871,15.5871,12500.0
2013-02-04 13:40:00,16.0,16.02,16.0,16.0,19300.0,15.5871,15.6066,15.5871,15.5871,19300.0
2013-02-04 13:45:00,16.0,16.0,15.98,15.99,11200.0,15.5871,15.5871,15.5676,15.5773,11200.0
2013-02-04 13:50:00,15.99,15.99,15.95,15.96,36700.0,15.5773,15.5773,15.5384,15.5481,36700.0
2013-02-04 13:55:00,15.97,16.02,15.96,16.01,56500.0,15.5578,15.6066,15.5481,15.5968,56500.0
2013-02-04 14:00:00,16.02,16.03,16.01,16.03,23100.0,15.6066,15.6163,15.5968,15.6163,23100.0
2013-02-04 14:05:00,16.03,16.03,16.01,16.01,19700.0,15.6163,15.6163,15.5968,15.5968,19700.0
2013-02-04 14:10:00,16.0,16.01,16.0,16.01,9500.0,15.5871,15.5968,15.5871,15.5968,9500.0
2013-02-04 14:15:00,16.01,16.06,16.01,16.03,66600.0,15.5968,15.6455,15.5968,15.6163,66600.0
2013-02-04 14:20:00,16.02,16.04,16.02,16.04,22100.0,15.6066,15.626,15.6066,15.626,22100.0
2013-02-04 14:25:00,16.04,16.08,16.03,16.08,24300.0,15.626,15.665,15.6163,15.665,24300.0
2013-02-04 14:30:00,16.07,16.09,16.06,16.08,51400.0,15.6553,15.6747,15.6455,15.665,51400.0
2013-02-04 14:35:00,16.07,16.08,16.06,16.06,29900.0,15.6553,15.665,15.6455,15.6455,29900.0
2013-02-04 14:40:00,16.05,16.09,16.04,16.09,30700.0,15.6358,15.6747,15.626,15.6747,30700.0
2013-02-04 14:45:00,16.08,16.09,16.07,16.07,19400.0,15.665,15.6747,15.6553,15.6553,19400.0
2013-02-04 14:50:00,16.07,16.08,16.05,16.05,21200.0,15.6553,15.665,15.6358,15.6358,21200.0
2013-02-04 14:55:00,16.05,16.1,16.04,16.09,79300.0,15.6358,15.6845,15.626,15.6747,79300.0
2013-02-04 15:00:00,16.09,16.09,16.04,16.04,36500.0,15.6747,15.6747,15.626,15.626,36500.0
2013-02-04 15:05:00,16.04,16.05,16.04,16.04,12600.0,15.626,15.6358,15.626,15.626,12600.0
2013-02-04 15:10:00,16.04,16.05,16.02,16.02,30400.0,15.626,15.6358,15.6066,15.6066,30400.0
2013-02-04 15:15:00,16.02,16.03,16.02,16.03,8000.0,15.6066,15.6163,15.6066,15.6163,8000.0
2013-02-04 15:20:00,16.03,16.03,16.01,16.01,30500.0,15.6163,15.6163,15.5968,15.5968,30500.0
2013-02-04 15:25:00,16.02,16.07,16.01,16.05,89700.0,15.6066,15.6553,15.5968,15.6358,89700.0
2013-02-04 15:30:00,16.05,16.07,16.04,16.04,86000.0,15.6358,15.6553,15.626,15.626,86000.0
2013-02-04 15:35:00,16.05,16.05,16.02,16.02,43200.0,15.6358,15.6358,15.6066,15.6066,43200.0
2013-02-04 15:40:00,16.02,16.05,16.01,16.04,83300.0,15.6066,15.6358,15.5968,15.626,83300.0
2013-02-04 15:45:00,16.03,16.05,16.0,16.0,121500.0,15.6163,15.6358,15.5871,15.5871,121500.0
2013-02-04 15:50:00,16.0,16.01,15.97,16.0,116300.0,15.5871,15.5968,15.5578,15.5871,116300.0
2013-02-04 15:55:00,16.01,16.02,16.0,16.0,180500.0,15.5968,15.6066,15.5871,15.5871,180500.0
2013-02-05 09:30:00,16.25,16.28,16.16,16.28,131700.0,15.8306,15.8598,15.7429,15.8598,131700.0
2013-02-05 09:35:00,16.29,16.32,16.19,16.28,73500.0,15.8696,15.8988,15.7722,15.8598,73500.0
2013-02-05 09:40:00,16.29,16.31,16.21,16.31,45500.0,15.8696,15.8891,15.7916,15.8891,45500.0
2013-02-05 09:45:00,16.32,16.32,16.26,16.28,65500.0,15.8988,15.8988,15.8404,15.8598,65500.0
2013-02-05 09:50:00,16.29,16.35,16.29,16.31,170900.0,15.8696,15.928,15.8696,15.8891,170900.0
2013-02-05 09:55:00,16.31,16.33,16.27,16.27,74100.0,15.8891,15.9085,15.8501,15.8501,74100.0
2013-02-05 10:00:00,16.27,16.4,16.26,16.38,77300.0,15.8501,15.9767,15.8404,15.9573,77300.0
2013-02-05 10:05:00,16.38,16.49,16.37,16.48,131800.0,15.9573,16.0644,15.9475,16.0547,131800.0
2013-02-05 10:10:00,16.47,16.47,16.43,16.45,148400.0,16.0449,16.0449,16.006,16.0255,148400.0
2013-02-05 10:15:00,16.46,16.48,16.43,16.44,84000.0,16.0352,16.0547,16.006,16.0157,84000.0
2013-02-05 10:20:00,16.45,16.49,16.43,16.45,73400.0,16.0255,16.0644,16.006,16.0255,73400.0
2013-02-05 10:25:00,16.46,16.55,16.45,16.55,170100.0,16.0352,16.1229,16.0255,16.1229,170100.0
2013-02-05 10:30:00,16.55,16.7,16.54,16.66,228700.0,16.1229,16.269,16.1131,16.23,228700.0
2013-02-05 10:35:00,16.67,16.67,16.59,16.64,50300.0,16.2398,16.2398,16.1618,16.2105,50300.0
2013-02-05 10:40:00,16.64,16.67,16.6,16.61,76500.0,16.2105,16.2398,16.1716,16.1813,76500.0
2013-02-05 10:45:00,16.61,16.69,16.61,16.66,101500.0,16.1813,16.2593,16.1813,16.23,101500.0
2013-02-05 10:50:00,16.67,16.67,16.6,16.65,61300.0,16.2398,16.2398,16.1716,16.2203,61300.0
2013-02-05 10:55:00,16.64,16.71,16.63,16.69,190100.0,16.2105,16.2787,16.2008,16.2593,190100.0
2013-02-05 11:00:00,16.69,16.71,16.67,16.71,16200.0,16.2593,16.2787,16.2398,16.2787,16200.0
2013-02-05 11:05:00,16.7,16.82,16.7,16.79,173900.0,16.269,16.3859,16.269,16.3567,173900.0
2013-02-05 11:10:00,16.78,16.84,16.78,16.79,146200.0,16.3469,16.4054,16.3469,16.3567,146200.0
2013-02-05 11:15:00,16.79,16.82,16.71,16.78,152900.0,16.3567,16.3859,16.2787,16.3469,152900.0
2013-02-05 11:20:00,16.77,16.79,16.75,16.76,93700.0,16.3372,16.3567,16.3177,16.3275,93700.0
2013-02-05 11:25:00,16.76,16.85,16.76,16.8,188500.0,16.3275,16.4151,16.3275,16.3664,188500.0
2013-02-05 11:30:00,16.8,16.82,16.78,16.8,380500.0,16.3664,16.3859,16.3469,16.3664,380500.0
2013-02-05 11:35:00,16.79,16.82,16.79,16.8,72300.0,16.3567,16.3859,16.3567,16.3664,72300.0
2013-02-05 11:40:00,16.81,16.81,16.76,16.79,261000.0,16.3762,16.3762,16.3275,16.3567,261000.0
2013-02-05 11:45:00,16.78,16.81,16.77,16.8,156400.0,16.3469,16.3762,16.3372,16.3664,156400.0
2013-02-05 11:50:00,16.8,16.81,16.77,16.79,215300.0,16.3664,16.3762,16.3372,16.3567,215300.0
2013-02-05 11:55:00,16.79,16.8,16.74,16.76,117800.0,16.3567,16.3664,16.308,16.3275,117800.0
2013-02-05 12:00:00,16.76,16.8,16.75,16.8,240500.0,16.3275,16.3664,16.3177,16.3664,240500.0
2013-02-05 12:05:00,16.79,16.8,16.75,16.78,120300.0,16.3567,16.3664,16.3177,16.3469,120300.0
2013-02-05 12:10:00,16.79,16.81,16.78,16.8,17400.0,16.3567,16.3762,16.3469,16.3664,17400.0
2013-02-05 12:15:00,16.79,16.8,16.76,16.79,57200.0,16.3567,16.3664,16.3275,16.3567,57200.0
2013-02-05 12:20:00,16.79,16.79,16.78,16.79,9700.0,16.3567,16.3567,16.3469,16.3567,9700.0
2013-02-05 12:25:00,16.79,16.8,16.78,16.79,64700.0,16.3567,16.3664,16.3469,16.3567,64700.0
2013-02-05 12:30:00,16.79,16.8,16.78,16.79,65200.0,16.3567,16.3664,16.3469,16.3567,65200.0
2013-02-05 12:35:00,16.8,16.83,16.79,16.82,170600.0,16.3664,16.3956,16.3567,16.3859,170600.0
2013-02-05 12:40:00,16.82,16.93,16.82,16.88,163900.0,16.3859,16.4931,16.3859,16.4444,163900.0
2013-02-05 12:45:00,16.89,16.89,16.84,16.84,76000.0,16.4541,16.4541,16.4054,16.4054,76000.0
2013-02-05 12:50:00,16.84,16.91,16.84,16.9,60200.0,16.4054,16.4736,16.4054,16.4638,60200.0
2013-02-05 12:55:00,16.91,17.09,16.91,17.09,411100.0,16.4736,16.6489,16.4736,16.6489,411100.0
2013-02-05 13:00:00,17.08,17.1,17.03,17.05,233900.0,16.6392,16.6587,16.5905,16.61,233900.0
2013-02-05 13:05:00,17.04,17.09,17.03,17.07,246000.0,16.6002,16.6489,16.5905,16.6295,246000.0
2013-02-05 13:10:00,17.07,17.14,17.07,17.12,168000.0,16.6295,16.6976,16.6295,16.6782,168000.0
2013-02-05 13:15:00,17.11,17.14,17.06,17.06,185500.0,16.6684,16.6976,16.6197,16.6197,185500.0
2013-02-05 13:20:00,17.06,17.07,17.01,17.01,65500.0,16.6197,16.6295,16.571,16.571,65500.0
2013-02-05 13:25:00,17.0,17.07,16.96,17.07,81100.0,16.5613,16.6295,16.5223,16.6295,81100.0
2013-02-05 13:30:00,17.07,17.13,17.06,17.13,68000.0,16.6295,16.6879,16.6197,16.6879,68000.0
2013-02-05 13:35:00,17.12,17.15,17.1,17.12,69800.0,16.6782,16.7074,16.6587,16.6782,69800.0
2013-02-05 13:40:00,17.11,17.14,17.09,17.12,240000.0,16.6684,16.6976,16.6489,16.6782,240000.0
2013-02-05 13:45:00,17.12,17.25,17.11,17.22,159500.0,16.6782,16.8048,16.6684,16.7756,159500.0
2013-02-05 13:50:00,17.23,17.25,17.17,17.18,125300.0,16.7853,16.8048,16.7269,16.7366,125300.0
2013-02-05 13:55:00,17.19,17.21,17.09,17.1,204500.0,16.7464,16.7658,16.6489,16.6587,204500.0
2013-02-05 14:00:00,17.09,17.14,17.08,17.12,221900.0,16.6489,16.6976,16.6392,16.6782,221900.0
2013-02-05 14:05:00,17.13,17.14,17.09,17.1,113600.0,16.6879,16.6976,16.6489,16.6587,113600.0
2013-02-05 14:10:00,17.1,17.1,17.07,17.08,54900.0,16.6587,16.6587,16.6295,16.6392,54900.0
2013-02-05 14:15:00,17.08,17.11,17.03,17.04,126400.0,16.6392,16.6684,16.5905,16.6002,126400.0
2013-02-05 14:20:00,17.04,17.05,17.0,17.02,86000.0,16.6002,16.61,16.5613,16.5807,86000.0
2013-02-05 14:25:00,17.02,17.03,16.99,16.99,47000.0,16.5807,16.5905,16.5515,16.5515,47000.0
2013-02-05 14:30:00,16.99,17.0,16.96,16.99,68300.0,16.5515,16.5613,16.5223,16.5515,68300.0
2013-02-05 14:35:00,16.99,16.99,16.96,16.96,63600.0,16.5515,16.5515,16.5223,16.5223,63600.0
2013-02-05 14:40:00,16.97,17.0,16.96,16.99,153100.0,16.532,16.5613,16.5223,16.5515,153100.0
2013-02-05 14:45:00,16.99,17.0,16.98,16.98,212200.0,16.5515,16.5613,16.5418,16.5418,212200.0
2013-02-05 14:50:00,16.98,16.99,16.96,16.97,121800.0,16.5418,16.5515,16.5223,16.532,121800.0
2013-02-05 14:55:00,16.97,16.97,16.94,16.95,52700.0,16.532,16.532,16.5028,16.5125,52700.0
2013-02-05 15:00:00,16.94,16.95,16.94,16.95,158100.0,16.5028,16.5125,16.5028,16.5125,158100.0
2013-02-05 15:05:00,16.95,16.95,16.92,16.95,106500.0,16.5125,16.5125,16.4833,16.5125,106500.0
2013-02-05 15:10:00,16.95,16.95,16.94,16.95,101800.0,16.5125,16.5125,16.5028,16.5125,101800.0
2013-02-05 15:15:00,16.94,16.95,16.94,16.94,22300.0,16.5028,16.5125,16.5028,16.5028,22300.0
2013-02-05 15:20:00,16.94,16.96,16.94,16.94,109800.0,16.5028,16.5223,16.5028,16.5028,109800.0
2013-02-05 15:25:00,16.95,16.95,16.94,16.95,87700.0,16.5125,16.5125,16.5028,16.5125,87700.0
2013-02-05 15:30:00,16.95,16.95,16.94,16.95,125600.0,16.5125,16.5125,16.5028,16.5125,125600.0
2013-02-05 15:35:00,16.94,16.95,16.94,16.95,93100.0,16.5028,16.5125,16.5028,16.5125,93100.0
2013-02-05 15:40:00,16.95,17.01,16.94,16.96,322400.0,16.5125,16.571,16.5028,16.5223,322400.0
2013-02-05 15:45:00,16.96,16.98,16.94,16.95,317600.0,16.5223,16.5418,16.5028,16.5125,317600.0
2013-02-05 15:50:00,16.94,16.95,16.91,16.91,284700.0,16.5028,16.5125,16.4736,16.4736,284700.0
2013-02-05 15:55:00,16.91,16.92,16.87,16.88,624900.0,16.4736,16.4833,16.4346,16.4444,624900.0
2013-02-06 09:30:00,17.18,17.19,16.8,16.97,163200.0,16.7366,16.7464,16.3664,16.532,163200.0
2013-02-06 09:35:00,16.98,17.04,16.96,17.02,100500.0,16.5418,16.6002,16.5223,16.5807,100500.0
2013-02-06 09:40:00,17.03,17.04,16.93,16.95,84800.0,16.5905,16.6002,16.4931,16.5125,84800.0
2013-02-06 09:45:00,16.94,17.02,16.94,16.97,50100.0,16.5028,16.5807,16.5028,16.532,50100.0
2013-02-06 09:50:00,16.96,17.04,16.95,17.03,65900.0,16.5223,16.6002,16.5125,16.5905,65900.0
2013-02-06 09:55:00,17.02,17.04,16.99,16.99,45700.0,16.5807,16.6002,16.5515,16.5515,45700.0
2013-02-06 10:00:00,17.0,17.0,16.91,16.91,180100.0,16.5613,16.5613,16.4736,16.4736,180100.0
2013-02-06 10:05:00,16.92,17.0,16.87,16.98,80200.0,16.4833,16.5613,16.4346,16.5418,80200.0
2013-02-06 10:10:00,16.99,17.01,16.95,16.95,52700.0,16.5515,16.571,16.5125,16.5125,52700.0
2013-02-06 10:15:00,16.95,16.96,16.89,16.95,86000.0,16.5125,16.5223,16.4541,16.5125,86000.0
2013-02-06 10:20:00,16.95,16.95,16.91,16.93,105900.0,16.5125,16.5125,16.4736,16.4931,105900.0
2013-02-06 10:25:00,16.93,16.99,16.92,16.97,33400.0,16.4931,16.5515,16.4833,16.532,33400.0
2013-02-06 10:30:00,16.96,16.98,16.94,16.94,54400.0,16.5223,16.5418,16.5028,16.5028,54400.0
2013-02-06 10:35:00,16.95,16.99,16.87,16.88,97900.0,16.5125,16.5515,16.4346,16.4444,97900.0
2013-02-06 10:40:00,16.88,16.91,16.88,16.89,33200.0,16.4444,16.4736,16.4444,16.4541,33200.0
2013-02-06 10:45:00,16.88,16.91,16.88,16.9,67400.0,16.4444,16.4736,16.4444,16.4638,67400.0
2013-02-06 10:50:00,16.9,16.96,16.89,16.95,114700.0,16.4638,16.5223,16.4541,16.5125,114700.0
2013-02-06 10:55:00,16.94,16.96,16.91,16.96,39500.0,16.5028,16.5223,16.4736,16.5223,39500.0
2013-02-06 11:00:00,16.96,17.0,16.96,17.0,16200.0,16.5223,16.5613,16.5223,16.5613,16200.0
2013-02-06 11:05:00,17.0,17.02,16.99,17.01,42000.0,16.5613,16.5807,16.5515,16.571,42000.0
2013-02-06 11:10:00,17.01,17.03,17.0,17.01,22800.0,16.571,16.5905,16.5613,16.571,22800.0
2013-02-06 11:15:00,17.02,17.03,17.0,17.02,53900.0,16.5807,16.5905,16.5613,16.5807,53900.0
2013-02-06 11:20:00,17.02,17.04,17.01,17.01,60800.0,16.5807,16.6002,16.571,16.571,60800.0
2013-02-06 11:25:00,17.02,17.02,17.0,17.01,50600.0,16.5807,16.5807,16.5613,16.571,50600.0
2013-02-06 11:30:00,17.01,17.01,16.99,17.0,47300.0,16.571,16.571,16.5515,16.5613,47300.0
2013-02-06 11:35:00,17.0,17.01,16.97,16.99,87900.0,16.5613,16.571,16.532,16.5515,87900.0
2013-02-06 11:40:00,16.99,17.0,16.98,16.99,19700.0,16.5515,16.5613,16.5418,16.5515,19700.0
2013-02-06 11:45:00,16.98,17.0,16.98,16.99,19600.0,16.5418,16.5613,16.5418,16.5515,19600.0
2013-02-06 11:50:00,16.99,17.0,16.99,17.0,6700.0,16.5515,16.5613,16.5515,16.5613,6700.0
2013-02-06 11:55:00,17.0,17.0,16.99,16.99,6800.0,16.5613,16.5613,16.5515,16.5515,6800.0
2013-02-06 12:00:00,16.99,17.0,16.95,16.96,61100.0,16.5515,16.5613,16.5125,16.5223,61100.0
2013-02-06 12:05:00,16.96,17.0,16.96,16.98,51700.0,16.5223,16.5613,16.5223,16.5418,51700.0
2013-02-06 12:10:00,16.98,16.99,16.98,16.99,9700.0,16.5418,16.5515,16.5418,16.5515,9700.0
2013-02-06 12:15:00,16.98,16.99,16.96,16.98,24400.0,16.5418,16.5515,16.5223,16.5418,24400.0
2013-02-06 12:20:00,16.99,16.99,16.97,16.98,19400.0,16.5515,16.5515,16.532,16.5418,19400.0
2013-02-06 12:25:00,16.98,16.98,16.93,16.95,64500.0,16.5418,16.5418,16.4931,16.5125,64500.0
2013-02-06 12:30:00,16.94,16.96,16.94,16.95,24100.0,16.5028,16.5223,16.5028,16.5125,24100.0
2013-02-06 12:35:00,16.95,16.96,16.92,16.93,42800.0,16.5125,16.5223,16.4833,16.4931,42800.0
2013-02-06 12:40:00,16.93,16.96,16.92,16.95,58300.0,16.4931,16.5223,16.4833,16.5125,58300.0
2013-02-06 12:45:00,16.95,16.95,16.9,16.92,35000.0,16.5125,16.5125,16.4638,16.4833,35000.0
2013-02-06 12:50:00,16.93,16.94,16.9,16.92,57900.0,16.4931,16.5028,16.4638,16.4833,57900.0
2013-02-06 12:55:00,16.92,16.93,16.89,16.89,36500.0,16.4833,16.4931,16.4541,16.4541,36500.0
2013-02-06 13:00:00,16.9,16.91,16.86,16.9,70100.0,16.4638,16.4736,16.4249,16.4638,70100.0
2013-02-06 13:05:00,16.89,16.91,16.87,16.9,26800.0,16.4541,16.4736,16.4346,16.4638,26800.0
2013-02-06 13:10:00,16.9,16.9,16.88,16.89,31800.0,16.4638,16.4638,16.4444,16.4541,31800.0
2013-02-06 13:15:00,16.89,16.9,16.88,16.9,11200.0,16.4541,16.4638,16.4444,16.4638,11200.0
2013-02-06 13:20:00,16.9,16.9,16.85,16.86,63800.0,16.4638,16.4638,16.4151,16.4249,63800.0
2013-02-06 13:25:00,16.86,16.87,16.83,16.84,196500.0,16.4249,16.4346,16.3956,16.4054,196500.0
2013-02-06 13:30:00,16.83,16.86,16.81,16.84,48600.0,16.3956,16.4249,16.3762,16.4054,48600.0
2013-02-06 13:35:00,16.85,16.87,16.84,16.87,21300.0,16.4151,16.4346,16.4054,16.4346,21300.0
2013-02-06 13:40:00,16.87,16.88,16.86,16.88,25400.0,16.4346,16.4444,16.4249,16.4444,25400.0
2013-02-06 13:45:00,16.88,16.9,16.87,16.9,15800.0,16.4444,16.4638,16.4346,16.4638,15800.0
2013-02-06 13:50:00,16.89,16.91,16.87,16.89,57900.0,16.4541,16.4736,16.4346,16.4541,57900.0
2013-02-06 13:55:00,16.9,16.91,16.89,16.89,53700.0,16.4638,16.4736,16.4541,16.4541,53700.0
2013-02-06 14:00:00,16.89,16.9,16.87,16.9,41400.0,16.4541,16.4638,16.4346,16.4638,41400.0
2013-02-06 14:05:00,16.9,16.91,16.89,16.9,95400.0,16.4638,16.4736,16.4541,16.4638,95400.0
2013-02-06 14:10:00,16.9,16.9,16.89,16.89,16200.0,16.4638,16.4638,16.4541,16.4541,16200.0
2013-02-06 14:15:00,16.89,16.9,16.89,16.9,14400.0,16.4541,16.4638,16.4541,16.4638,14400.0
2013-02-06 14:20:00,16.9,16.92,16.89,16.91,26800.0,16.4638,16.4833,16.4541,16.4736,26800.0
2013-02-06 14:25:00,16.91,16.92,16.89,16.89,50200.0,16.4736,16.4833,16.4541,16.4541,50200.0
2013-02-06 14:30:00,16.89,16.91,16.89,16.91,39000.0,16.4541,16.4736,16.4541,16.4736,39000.0
2013-02-06 14:35:00,16.91,16.94,16.91,16.93,56500.0,16.4736,16.5028,16.4736,16.4931,56500.0
2013-02-06 14:40:00,16.93,16.95,16.93,16.95,23200.0,16.4931,16.5125,16.4931,16.5125,23200.0
2013-02-06 14:45:00,16.95,16.97,16.94,16.97,21000.0,16.5125,16.532,16.5028,16.532,21000.0
2013-02-06 14:50:00,16.97,16.97,16.95,16.97,42300.0,16.532,16.532,16.5125,16.532,42300.0
2013-02-06 14:55:00,16.96,16.97,16.95,16.97,30400.0,16.5223,16.532,16.5125,16.532,30400.0
2013-02-06 15:00:00,16.97,16.97,16.94,16.95,39600.0,16.532,16.532,16.5028,16.5125,39600.0
2013-02-06 15:05:00,16.94,16.96,16.94,16.94,31500.0,16.5028,16.5223,16.5028,16.5028,31500.0
2013-02-06 15:10:00,16.94,16.95,16.93,16.94,72900.0,16.5028,16.5125,16.4931,16.5028,72900.0
2013-02-06 15:15:00,16.94,16.96,16.93,16.94,110800.0,16.5028,16.5223,16.4931,16.5028,110800.0
2013-02-06 15:20:00,16.94,16.96,16.92,16.95,91300.0,16.5028,16.5223,16.4833,16.5125,91300.0
2013-02-06 15:25:00,16.94,16.95,16.93,16.94,57900.0,16.5028,16.5125,16.4931,16.5028,57900.0
2013-02-06 15:30:00,16.93,16.95,16.92,16.95,61500.0,16.4931,16.5125,16.4833,16.5125,61500.0
2013-02-06 15:35:00,16.94,16.95,16.91,16.91,97700.0,16.5028,16.5125,16.4736,16.4736,97700.0
2013-02-06 15:40:00,16.91,16.95,16.91,16.93,89400.0,16.4736,16.5125,16.4736,16.4931,89400.0
2013-02-06 15:45:00,16.94,16.94,16.89,16.9,178300.0,16.5028,16.5028,16.4541,16.4638,178300.0
2013-02-06 15:50:00,16.89,16.91,16.88,16.89,410800.0,16.4541,16.4736,16.4444,16.4541,410800.0
2013-02-06 15:55:00,16.89,16.91,16.88,16.89,434000.0,16.4541,16.4736,16.4444,16.4541,434000.0
2013-02-07 09:30:00,16.88,17.0,16.88,16.98,74000.0,16.4444,16.5613,16.4444,16.5418,74000.0
2013-02-07 09:35:00,16.96,17.03,16.91,16.95,48700.0,16.5223,16.5905,16.4736,16.5125,48700.0
2013-02-07 09:40:00,16.94,17.0,16.93,16.99,32700.0,16.5028,16.5613,16.4931,16.5515,32700.0
2013-02-07 09:45:00,16.99,17.0,16.93,16.98,73500.0,16.5515,16.5613,16.4931,16.5418,73500.0
2013-02-07 09:50:00,16.97,16.99,16.91,16.92,51800.0,16.532,16.5515,16.4736,16.4833,51800.0
2013-02-07 09:55:00,16.91,16.97,16.9,16.97,24000.0,16.4736,16.532,16.4638,16.532,24000.0
2013-02-07 10:00:00,16.96,16.97,16.95,16.95,28100.0,16.5223,16.532,16.5125,16.5125,28100.0
2013-02-07 10:05:00,16.95,16.95,16.88,16.89,42000.0,16.5125,16.5125,16.4444,16.4541,42000.0
2013-02-07 10:10:00,16.89,16.91,16.83,16.84,56000.0,16.4541,16.4736,16.3956,16.4054,56000.0
2013-02-07 10:15:00,16.84,16.89,16.84,16.89,19100.0,16.4054,16.4541,16.4054,16.4541,19100.0
2013-02-07 10:20:00,16.89,16.91,16.84,16.84,55700.0,16.4541,16.4736,16.4054,16.4054,55700.0
2013-02-07 10:25:00,16.84,16.86,16.84,16.86,16300.0,16.4054,16.4249,16.4054,16.4249,16300.0
2013-02-07 10:30:00,16.86,16.87,16.84,16.85,28600.0,16.4249,16.4346,16.4054,16.4151,28600.0
2013-02-07 10:35:00,16.84,16.84,16.79,16.82,59800.0,16.4054,16.4054,16.3567,16.3859,59800.0
2013-02-07 10:40:00,16.83,16.87,16.82,16.83,22300.0,16.3956,16.4346,16.3859,16.3956,22300.0
2013-02-07 10:45:00,16.83,16.84,16.78,16.83,58900.0,16.3956,16.4054,16.3469,16.3956,58900.0
2013-02-07 10:50:00,16.82,16.84,16.75,16.79,60900.0,16.3859,16.4054,16.3177,16.3567,60900.0
2013-02-07 10:55:00,16.79,16.85,16.79,16.82,81400.0,16.3567,16.4151,16.3567,16.3859,81400.0
2013-02-07 11:00:00,16.82,16.83,16.79,16.8,39300.0,16.3859,16.3956,16.3567,16.3664,39300.0
2013-02-07 11:05:00,16.79,16.8,16.78,16.79,37600.0,16.3567,16.3664,16.3469,16.3567,37600.0
2013-02-07 11:10:00,16.79,16.8,16.73,16.74,50200.0,16.3567,16.3664,16.2982,16.308,50200.0
2013-02-07 11:15:00,16.74,16.75,16.72,16.72,42300.0,16.308,16.3177,16.2885,16.2885,42300.0
2013-02-07 11:20:00,16.72,16.78,16.72,16.77,30100.0,16.2885,16.3469,16.2885,16.3372,30100.0
2013-02-07 11:25:00,16.77,16.77,16.74,16.75,25000.0,16.3372,16.3372,16.308,16.3177,25000.0
2013-02-07 11:30:00,16.75,16.76,16.73,16.75,27600.0,16.3177,16.3275,16.2982,16.3177,27600.0
2013-02-07 11:35:00,16.75,16.78,16.72,16.76,37100.0,16.3177,16.3469,16.2885,16.3275,37100.0
2013-02-07 11:40:00,16.76,16.78,16.76,16.78,22700.0,16.3275,16.3469,16.3275,16.3469,22700.0
2013-02-07 11:45:00,16.77,16.81,16.76,16.77,42000.0,16.3372,16.3762,16.3275,16.3372,42000.0
2013-02-07 11:50:00,16.78,16.8,16.78,16.79,18300.0,16.3469,16.3664,16.3469,16.3567,18300.0
2013-02-07 11:55:00,16.79,16.82,16.76,16.82,31700.0,16.3567,16.3859,16.3275,16.3859,31700.0
2013-02-07 12:00:00,16.81,16.86,16.79,16.86,27600.0,16.3762,16.4249,16.3567,16.4249,27600.0
2013-02-07 12:05:00,16.85,16.87,16.85,16.87,8900.0,16.4151,16.4346,16.4151,16.4346,8900.0
2013-02-07 12:10:00,16.87,16.87,16.85,16.85,19500.0,16.4346,16.4346,16.4151,16.4151,19500.0
2013-02-07 12:15:00,16.85,16.86,16.85,16.86,4000.0,16.4151,16.4249,16.4151,16.4249,4000.0
2013-02-07 12:20:00,16.85,16.88,16.85,16.88,16800.0,16.4151,16.4444,16.4151,16.4444,16800.0
2013-02-07 12:25:00,16.89,16.91,16.88,16.89,31000.0,16.4541,16.4736,16.4444,16.4541,31000.0
2013-02-07 12:30:00,16.88,16.92,16.88,16.92,22900.0,16.4444,16.4833,16.4444,16.4833,22900.0
2013-02-07 12:35:00,16.91,16.94,16.91,16.94,18400.0,16.4736,16.5028,16.4736,16.5028,18400.0
2013-02-07 12:40:00,16.94,16.94,16.91,16.93,29800.0,16.5028,16.5028,16.4736,16.4931,29800.0
2013-02-07 12:45:00,16.92,16.93,16.89,16.89,24400.0,16.4833,16.4931,16.4541,16.4541,24400.0
2013-02-07 12:50:00,16.9,16.91,16.86,16.86,25800.0,16.4638,16.4736,16.4249,16.4249,25800.0
2013-02-07 12:55:00,16.86,16.89,16.85,16.85,47100.0,16.4249,16.4541,16.4151,16.4151,47100.0
2013-02-07 13:00:00,16.85,16.87,16.84,16.86,30100.0,16.4151,16.4346,16.4054,16.4249,30100.0
2013-02-07 13:05:00,16.86,16.87,16.82,16.84,27200.0,16.4249,16.4346,16.3859,16.4054,27200.0
2013-02-07 13:10:00,16.85,16.89,16.83,16.87,24600.0,16.4151,16.4541,16.3956,16.4346,24600.0
2013-02-07 13:15:00,16.87,16.9,16.87,16.89,12200.0,16.4346,16.4638,16.4346,16.4541,12200.0
2013-02-07 13:20:00,16.89,16.91,16.89,16.91,8000.0,16.4541,16.4736,16.4541,16.4736,8000.0
2013-02-07 13:25:00,16.9,16.95,16.88,16.89,85800.0,16.4638,16.5125,16.4444,16.4541,85800.0
2013-02-07 13:30:00,16.9,16.92,16.9,16.91,8800.0,16.4638,16.4833,16.4638,16.4736,8800.0
2013-02-07 13:35:00,16.91,16.93,16.9,16.92,30600.0,16.4736,16.4931,16.4638,16.4833,30600.0
2013-02-07 13:40:00,16.92,16.95,16.92,16.95,20000.0,16.4833,16.5125,16.4833,16.5125,20000.0
2013-02-07 13:45:00,16.95,16.96,16.92,16.94,42500.0,16.5125,16.5223,16.4833,16.5028,42500.0
2013-02-07 13:50:00,16.94,16.95,16.94,16.95,8600.0,16.5028,16.5125,16.5028,16.5125,8600.0
2013-02-07 13:55:00,16.95,16.95,16.94,16.95,24300.0,16.5125,16.5125,16.5028,16.5125,24300.0
2013-02-07 14:00:00,16.95,16.95,16.94,16.94,22400.0,16.5125,16.5125,16.5028,16.5028,22400.0
2013-02-07 14:05:00,16.94,16.95,16.92,16.94,21500.0,16.5028,16.5125,16.4833,16.5028,21500.0
2013-02-07 14:10:00,16.94,16.95,16.93,16.95,13900.0,16.5028,16.5125,16.4931,16.5125,13900.0
2013-02-07 14:15:00,16.94,16.95,16.93,16.94,16800.0,16.5028,16.5125,16.4931,16.5028,16800.0
2013-02-07 14:20:00,16.94,16.95,16.92,16.94,24200.0,16.5028,16.5125,16.4833,16.5028,24200.0
2013-02-07 14:25:00,16.95,16.97,16.95,16.97,13200.0,16.5125,16.532,16.5125,16.532,13200.0
2013-02-07 14:30:00,16.96,16.98,16.95,16.95,37600.0,16.5223,16.5418,16.5125,16.5125,37600.0
2013-02-07 14:35:00,16.96,16.96,16.93,16.93,38600.0,16.5223,16.5223,16.4931,16.4931,38600.0
2013-02-07 14:40:00,16.93,16.94,16.92,16.92,31000.0,16.4931,16.5028,16.4833,16.4833,31000.0
2013-02-07 14:45:00,16.92,16.96,16.92,16.96,14400.0,16.4833,16.5223,16.4833,16.5223,14400.0
2013-02-07 14:50:00,16.96,16.97,16.95,16.96,17900.0,16.5223,16.532,16.5125,16.5223,17900.0
2013-02-07 14:55:00,16.96,16.97,16.95,16.96,28600.0,16.5223,16.532,16.5125,16.5223,28600.0
2013-02-07 15:00:00,16.97,16.97,16.94,16.95,27700.0,16.532,16.532,16.5028,16.5125,27700.0
2013-02-07 15:05:00,16.95,16.97,16.94,16.96,39600.0,16.5125,16.532,16.5028,16.5223,39600.0
2013-02-07 15:10:00,16.95,16.96,16.93,16.95,48900.0,16.5125,16.5223,16.4931,16.5125,48900.0
2013-02-07 15:15:00,16.96,16.96,16.95,16.96,14300.0,16.5223,16.5223,16.5125,16.5223,14300.0
2013-02-07 15:20:00,16.95,16.96,16.9,16.92,76600.0,16.5125,16.5223,16.4638,16.4833,76600.0
2013-02-07 15:25:00,16.92,16.93,16.89,16.9,57800.0,16.4833,16.4931,16.4541,16.4638,57800.0
2013-02-07 15:30:00,16.9,16.91,16.89,16.9,61600.0,16.4638,16.4736,16.4541,16.4638,61600.0
2013-02-07 15:35:00,16.9,16.91,16.88,16.91,101000.0,16.4638,16.4736,16.4444,16.4736,101000.0
2013-02-07 15:40:00,16.9,16.93,16.89,16.93,82200.0,16.4638,16.4931,16.4541,16.4931,82200.0
2013-02-07 15:45:00,16.92,16.93,16.9,16.91,49200.0,16.4833,16.4931,16.4638,16.4736,49200.0
2013-02-07 15:50:00,16.91,16.91,16.89,16.9,107700.0,16.4736,16.4736,16.4541,16.4638,107700.0
2013-02-07 15:55:00,16.9,16.9,16.87,16.87,202500.0,16.4638,16.4638,16.4346,16.4346,202500.0
2013-02-08 09:30:00,17.05,17.09,16.87,16.88,57900.0,16.61,16.6489,16.4346,16.4444,57900.0
2013-02-08 09:35:00,16.87,17.08,16.86,17.08,54400.0,16.4346,16.6392,16.4249,16.6392,54400.0
2013-02-08 09:40:00,17.08,17.12,17.06,17.07,45800.0,16.6392,16.6782,16.6197,16.6295,45800.0
2013-02-08 09:45:00,17.07,17.08,17.03,17.06,62300.0,16.6295,16.6392,16.5905,16.6197,62300.0
2013-02-08 09:50:00,17.06,17.09,17.05,17.09,17000.0,16.6197,16.6489,16.61,16.6489,17000.0
2013-02-08 09:55:00,17.09,17.12,17.08,17.12,48400.0,16.6489,16.6782,16.6392,16.6782,48400.0
2013-02-08 10:00:00,17.13,17.15,17.12,17.14,22100.0,16.6879,16.7074,16.6782,16.6976,22100.0
2013-02-08 10:05:00,17.14,17.15,17.12,17.12,76800.0,16.6976,16.7074,16.6782,16.6782,76800.0
2013-02-08 10:10:00,17.13,17.13,17.11,17.12,29400.0,16.6879,16.6879,16.6684,16.6782,29400.0
2013-02-08 10:15:00,17.12,17.12,17.1,17.1,27400.0,16.6782,16.6782,16.6587,16.6587,27400.0
2013-02-08 10:20:00,17.11,17.16,17.1,17.16,29600.0,16.6684,16.7171,16.6587,16.7171,29600.0
2013-02-08 10:25:00,17.16,17.17,17.15,17.16,38800.0,16.7171,16.7269,16.7074,16.7171,38800.0
2013-02-08 10:30:00,17.16,17.16,17.11,17.11,26900.0,16.7171,16.7171,16.6684,16.6684,26900.0
2013-02-08 10:35:00,17.1,17.14,17.09,17.13,49600.0,16.6587,16.6976,16.6489,16.6879,49600.0
2013-02-08 10:40:00,17.13,17.13,17.11,17.12,10400.0,16.6879,16.6879,16.6684,16.6782,10400.0
2013-02-08 10:45:00,17.11,17.13,17.1,17.11,29600.0,16.6684,16.6879,16.6587,16.6684,29600.0
2013-02-08 10:50:00,17.1,17.11,17.07,17.11,27100.0,16.6587,16.6684,16.6295,16.6684,27100.0
2013-02-08 10:55:00,17.11,17.14,17.08,17.09,35000.0,16.6684,16.6976,16.6392,16.6489,35000.0
2013-02-08 11:00:00,17.09,17.1,17.07,17.08,36400.0,16.6489,16.6587,16.6295,16.6392,36400.0
2013-02-08 11:05:00,17.08,17.17,17.07,17.16,66600.0,16.6392,16.7269,16.6295,16.7171,66600.0
2013-02-08 11:10:00,17.16,17.28,17.16,17.28,128400.0,16.7171,16.834,16.7171,16.834,128400.0
2013-02-08 11:15:00,17.28,17.3,17.24,17.28,91400.0,16.834,16.8535,16.7951,16.834,91400.0
2013-02-08 11:20:00,17.28,17.29,17.27,17.29,28800.0,16.834,16.8438,16.8243,16.8438,28800.0
2013-02-08 11:25:00,17.28,17.3,17.24,17.25,32900.0,16.834,16.8535,16.7951,16.8048,32900.0
2013-02-08 11:30:00,17.25,17.25,17.2,17.21,32100.0,16.8048,16.8048,16.7561,16.7658,32100.0
2013-02-08 11:35:00,17.21,17.28,17.21,17.25,33800.0,16.7658,16.834,16.7658,16.8048,33800.0
2013-02-08 11:40:00,17.25,17.3,17.24,17.3,25300.0,16.8048,16.8535,16.7951,16.8535,25300.0
2013-02-08 11:45:00,17.3,17.32,17.27,17.27,42700.0,16.8535,16.873,16.8243,16.8243,42700.0
2013-02-08 11:50:00,17.28,17.28,17.25,17.28,21100.0,16.834,16.834,16.8048,16.834,21100.0
2013-02-08 11:55:00,17.28,17.29,17.27,17.29,14400.0,16.834,16.8438,16.8243,16.8438,14400.0
2013-02-08 12:00:00,17.29,17.31,17.28,17.29,34400.0,16.8438,16.8633,16.834,16.8438,34400.0
2013-02-08 12:05:00,17.3,17.32,17.29,17.31,24400.0,16.8535,16.873,16.8438,16.8633,24400.0
2013-02-08 12:10:00,17.31,17.32,17.27,17.28,49600.0,16.8633,16.873,16.8243,16.834,49600.0
2013-02-08 12:15:00,17.28,17.3,17.26,17.27,86700.0,16.834,16.8535,16.8145,16.8243,86700.0
2013-02-08 12:20:00,17.27,17.34,17.27,17.31,105900.0,16.8243,16.8925,16.8243,16.8633,105900.0
2013-02-08 12:25:00,17.31,17.35,17.3,17.32,49500.0,16.8633,16.9022,16.8535,16.873,49500.0
2013-02-08 12:30:00,17.32,17.34,17.32,17.33,52900.0,16.873,16.8925,16.873,16.8827,52900.0
2013-02-08 12:35:00,17.34,17.36,17.33,17.36,36500.0,16.8925,16.912,16.8827,16.912,36500.0
2013-02-08 12:40:00,17.35,17.35,17.33,17.34,97100.0,16.9022,16.9022,16.8827,16.8925,97100.0
2013-02-08 12:45:00,17.34,17.35,17.31,17.31,91600.0,16.8925,16.9022,16.8633,16.8633,91600.0
2013-02-08 12:50:00,17.31,17.32,17.31,17.32,11200.0,16.8633,16.873,16.8633,16.873,11200.0
2013-02-08 12:55:00,17.31,17.33,17.3,17.32,79500.0,16.8633,16.8827,16.8535,16.873,79500.0
2013-02-08 13:00:00,17.32,17.34,17.31,17.33,86500.0,16.873,16.8925,16.8633,16.8827,86500.0
2013-02-08 13:05:00,17.33,17.34,17.3,17.32,174600.0,16.8827,16.8925,16.8535,16.873,174600.0
2013-02-08 13:10:00,17.32,17.38,17.32,17.38,62100.0,16.873,16.9315,16.873,16.9315,62100.0
2013-02-08 13:15:00,17.38,17.4,17.36,17.39,33600.0,16.9315,16.9509,16.912,16.9412,33600.0
2013-02-08 13:20:00,17.39,17.39,17.35,17.37,72300.0,16.9412,16.9412,16.9022,16.9217,72300.0
2013-02-08 13:25:00,17.37,17.43,17.36,17.39,68300.0,16.9217,16.9802,16.912,16.9412,68300.0
2013-02-08 13:30:00,17.39,17.39,17.35,17.38,32300.0,16.9412,16.9412,16.9022,16.9315,32300.0
2013-02-08 13:35:00,17.39,17.44,17.38,17.43,58500.0,16.9412,16.9899,16.9315,16.9802,58500.0
2013-02-08 13:40:00,17.43,17.45,17.43,17.44,30600.0,16.9802,16.9996,16.9802,16.9899,30600.0
2013-02-08 13:45:00,17.44,17.45,17.41,17.41,51200.0,16.9899,16.9996,16.9607,16.9607,51200.0
2013-02-08 13:50:00,17.41,17.43,17.41,17.42,41900.0,16.9607,16.9802,16.9607,16.9704,41900.0
2013-02-08 13:55:00,17.42,17.47,17.41,17.47,19600.0,16.9704,17.0191,16.9607,17.0191,19600.0
2013-02-08 14:00:00,17.47,17.49,17.44,17.44,53200.0,17.0191,17.0386,16.9899,16.9899,53200.0
2013-02-08 14:05:00,17.45,17.46,17.44,17.45,64100.0,16.9996,17.0094,16.9899,16.9996,64100.0
2013-02-08 14:10:00,17.45,17.48,17.44,17.48,23900.0,16.9996,17.0289,16.9899,17.0289,23900.0
2013-02-08 14:15:00,17.48,17.5,17.47,17.49,30400.0,17.0289,17.0484,17.0191,17.0386,30400.0
2013-02-08 14:20:00,17.5,17.5,17.48,17.48,66300.0,17.0484,17.0484,17.0289,17.0289,66300.0
2013-02-08 14:25:00,17.48,17.5,17.47,17.47,60200.0,17.0289,17.0484,17.0191,17.0191,60200.0
2013-02-08 14:30:00,17.47,17.49,17.47,17.49,24600.0,17.0191,17.0386,17.0191,17.0386,24600.0
2013-02-08 14:35:00,17.49,17.51,17.46,17.48,127300.0,17.0386,17.0581,17.0094,17.0289,127300.0
2013-02-08 14:40:00,17.47,17.47,17.46,17.46,12000.0,17.0191,17.0191,17.0094,17.0094,12000.0
2013-02-08 14:45:00,17.47,17.47,17.46,17.47,8000.0,17.0191,17.0191,17.0094,17.0191,8000.0
2013-02-08 14:50:00,17.47,17.47,17.44,17.45,47600.0,17.0191,17.0191,16.9899,16.9996,47600.0
2013-02-08 14:55:00,17.45,17.45,17.44,17.45,13200.0,16.9996,16.9996,16.9899,16.9996,13200.0
2013-02-08 15:00:00,17.44,17.48,17.44,17.48,77000.0,16.9899,17.0289,16.9899,17.0289,77000.0
2013-02-08 15:05:00,17.48,17.48,17.44,17.46,189300.0,17.0289,17.0289,16.9899,17.0094,189300.0
2013-02-08 15:10:00,17.45,17.45,17.44,17.45,60100.0,16.9996,16.9996,16.9899,16.9996,60100.0
2013-02-08 15:15:00,17.45,17.46,17.41,17.41,110900.0,16.9996,17.0094,16.9607,16.9607,110900.0
2013-02-08 15:20:00,17.41,17.42,17.4,17.4,33800.0,16.9607,16.9704,16.9509,16.9509,33800.0
2013-02-08 15:25:00,17.4,17.41,17.34,17.34,72400.0,16.9509,16.9607,16.8925,16.8925,72400.0
2013-02-08 15:30:00,17.34,17.37,17.34,17.37,125200.0,16.8925,16.9217,16.8925,16.9217,125200.0
2013-02-08 15:35:00,17.37,17.37,17.34,17.34,123700.0,16.9217,16.9217,16.8925,16.8925,123700.0
2013-02-08 15:40:00,17.35,17.36,17.34,17.35,138500.0,16.9022,16.912,16.8925,16.9022,138500.0
2013-02-08 15:45:00,17.36,17.39,17.36,17.39,130600.0,16.912,16.9412,16.912,16.9412,130600.0
2013-02-08 15:50:00,17.38,17.38,17.36,17.36,158300.0,16.9315,16.9315,16.912,16.912,158300.0
2013-02-08 15:55:00,17.37,17.37,17.36,17.37,163800.0,16.9217,16.9217,16.912,16.9217,163800.0
2013-02-11 09:30:00,17.3,17.38,17.27,17.38,57700.0,16.8535,16.9315,16.8243,16.9315,57700.0
2013-02-11 09:35:00,17.38,17.4,17.28,17.31,55900.0,16.9315,16.9509,16.834,16.8633,55900.0
2013-02-11 09:40:00,17.3,17.37,17.27,17.32,103600.0,16.8535,16.9217,16.8243,16.873,103600.0
2013-02-11 09:45:00,17.33,17.34,17.23,17.3,126500.0,16.8827,16.8925,16.7853,16.8535,126500.0
2013-02-11 09:50:00,17.3,17.4,17.3,17.4,21400.0,16.8535,16.9509,16.8535,16.9509,21400.0
2013-02-11 09:55:00,17.4,17.41,17.32,17.32,28300.0,16.9509,16.9607,16.873,16.873,28300.0
2013-02-11 10:00:00,17.32,17.34,17.23,17.25,40100.0,16.873,16.8925,16.7853,16.8048,40100.0
2013-02-11 10:05:00,17.25,17.28,17.24,17.24,29500.0,16.8048,16.834,16.7951,16.7951,29500.0
2013-02-11 10:10:00,17.23,17.26,17.22,17.23,91100.0,16.7853,16.8145,16.7756,16.7853,91100.0
2013-02-11 10:15:00,17.23,17.26,17.17,17.19,88600.0,16.7853,16.8145,16.7269,16.7464,88600.0
2013-02-11 10:20:00,17.2,17.21,17.17,17.18,55200.0,16.7561,16.7658,16.7269,16.7366,55200.0
2013-02-11 10:25:00,17.19,17.26,17.13,17.26,55200.0,16.7464,16.8145,16.6879,16.8145,55200.0
2013-02-11 10:30:00,17.26,17.29,17.25,17.29,35200.0,16.8145,16.8438,16.8048,16.8438,35200.0
2013-02-11 10:35:00,17.29,17.34,17.28,17.3,31800.0,16.8438,16.8925,16.834,16.8535,31800.0
2013-02-11 10:40:00,17.29,17.3,17.26,17.27,27500.0,16.8438,16.8535,16.8145,16.8243,27500.0
2013-02-11 10:45:00,17.26,17.32,17.26,17.29,132600.0,16.8145,16.873,16.8145,16.8438,132600.0
2013-02-11 10:50:00,17.29,17.3,17.25,17.27,117400.0,16.8438,16.8535,16.8048,16.8243,117400.0
2013-02-11 10:55:00,17.27,17.38,17.27,17.34,93100.0,16.8243,16.9315,16.8243,16.8925,93100.0
2013-02-11 11:00:00,17.34,17.39,17.34,17.39,86900.0,16.8925,16.9412,16.8925,16.9412,86900.0
2013-02-11 11:05:00,17.38,17.44,17.37,17.44,20300.0,16.9315,16.9899,16.9217,16.9899,20300.0
2013-02-11 11:10:00,17.44,17.48,17.44,17.46,33000.0,16.9899,17.0289,16.9899,17.0094,33000.0
2013-02-11 11:15:00,17.46,17.48,17.44,17.46,51000.0,17.0094,17.0289,16.9899,17.0094,51000.0
2013-02-11 11:20:00,17.47,17.51,17.45,17.49,103200.0,17.0191,17.0581,16.9996,17.0386,103200.0
2013-02-11 11:25:00,17.49,17.54,17.47,17.54,192900.0,17.0386,17.0873,17.0191,17.0873,192900.0
2013-02-11 11:30:00,17.53,17.58,17.5,17.57,275000.0,17.0776,17.1263,17.0484,17.1165,275000.0
2013-02-11 11:35:00,17.57,17.6,17.56,17.58,21900.0,17.1165,17.1458,17.1068,17.1263,21900.0
2013-02-11 11:40:00,17.58,17.58,17.53,17.53,8600.0,17.1263,17.1263,17.0776,17.0776,8600.0
2013-02-11 11:45:00,17.53,17.56,17.49,17.5,322000.0,17.0776,17.1068,17.0386,17.0484,322000.0
2013-02-11 11:50:00,17.5,17.5,17.47,17.5,82100.0,17.0484,17.0484,17.0191,17.0484,82100.0
2013-02-11 11:55:00,17.5,17.52,17.49,17.52,29300.0,17.0484,17.0678,17.0386,17.0678,29300.0
2013-02-11 12:00:00,17.52,17.52,17.48,17.5,49900.0,17.0678,17.0678,17.0289,17.0484,49900.0
2013-02-11 12:05:00,17.49,17.49,17.4,17.41,229800.0,17.0386,17.0386,16.9509,16.9607,229800.0
2013-02-11 12:10:00,17.42,17.42,17.37,17.41,55700.0,16.9704,16.9704,16.9217,16.9607,55700.0
2013-02-11 12:15:00,17.42,17.44,17.41,17.43,6400.0,16.9704,16.9899,16.9607,16.9802,6400.0
2013-02-11 12:20:00,17.44,17.45,17.44,17.44,12900.0,16.9899,16.9996,16.9899,16.9899,12900.0
2013-02-11 12:25:00,17.44,17.48,17.43,17.44,53000.0,16.9899,17.0289,16.9802,16.9899,53000.0
2013-02-11 12:30:00,17.44,17.49,17.44,17.49,14400.0,16.9899,17.0386,16.9899,17.0386,14400.0
2013-02-11 12:35:00,17.49,17.49,17.43,17.45,28000.0,17.0386,17.0386,16.9802,16.9996,28000.0
2013-02-11 12:40:00,17.44,17.48,17.44,17.47,12900.0,16.9899,17.0289,16.9899,17.0191,12900.0
2013-02-11 12:45:00,17.47,17.48,17.45,17.46,29500.0,17.0191,17.0289,16.9996,17.0094,29500.0
2013-02-11 12:50:00,17.46,17.46,17.44,17.45,15800.0,17.0094,17.0094,16.9899,16.9996,15800.0
2013-02-11 12:55:00,17.45,17.45,17.44,17.45,8100.0,16.9996,16.9996,16.9899,16.9996,8100.0
2013-02-11 13:00:00,17.45,17.46,17.44,17.46,5200.0,16.9996,17.0094,16.9899,17.0094,5200.0
2013-02-11 13:05:00,17.46,17.46,17.45,17.46,3800.0,17.0094,17.0094,16.9996,17.0094,3800.0
2013-02-11 13:10:00,17.45,17.46,17.37,17.38,81400.0,16.9996,17.0094,16.9217,16.9315,81400.0
2013-02-11 13:15:00,17.38,17.42,17.38,17.42,16600.0,16.9315,16.9704,16.9315,16.9704,16600.0
2013-02-11 13:20:00,17.42,17.45,17.42,17.44,6900.0,16.9704,16.9996,16.9704,16.9899,6900.0
2013-02-11 13:25:00,17.44,17.44,17.39,17.4,21000.0,16.9899,16.9899,16.9412,16.9509,21000.0
2013-02-11 13:30:00,17.39,17.41,17.36,17.37,114800.0,16.9412,16.9607,16.912,16.9217,114800.0
2013-02-11 13:35:00,17.36,17.37,17.31,17.32,50300.0,16.912,16.9217,16.8633,16.873,50300.0
2013-02-11 13:40:00,17.32,17.34,17.32,17.33,11700.0,16.873,16.8925,16.873,16.8827,11700.0
2013-02-11 13:45:00,17.33,17.35,17.33,17.35,7700.0,16.8827,16.9022,16.8827,16.9022,7700.0
2013-02-11 13:50:00,17.34,17.35,17.34,17.35,1700.0,16.8925,16.9022,16.8925,16.9022,1700.0
2013-02-11 13:55:00,17.35,17.37,17.34,17.36,25900.0,16.9022,16.9217,16.8925,16.912,25900.0
2013-02-11 14:00:00,17.37,17.37,17.36,17.36,1200.0,16.9217,16.9217,16.912,16.912,1200.0
2013-02-11 14:05:00,17.36,17.38,17.35,17.37,49500.0,16.912,16.9315,16.9022,16.9217,49500.0
2013-02-11 14:10:00,17.36,17.37,17.35,17.36,12000.0,16.912,16.9217,16.9022,16.912,12000.0
2013-02-11 14:15:00,17.35,17.36,17.35,17.36,1400.0,16.9022,16.912,16.9022,16.912,1400.0
2013-02-11 14:20:00,17.35,17.36,17.34,17.35,21300.0,16.9022,16.912,16.8925,16.9022,21300.0
2013-02-11 14:25:00,17.35,17.36,17.35,17.36,15800.0,16.9022,16.912,16.9022,16.912,15800.0
2013-02-11 14:30:00,17.36,17.38,17.36,17.38,8500.0,16.912,16.9315,16.912,16.9315,8500.0
2013-02-11 14:35:00,17.38,17.41,17.38,17.41,23400.0,16.9315,16.9607,16.9315,16.9607,23400.0
2013-02-11 14:40:00,17.41,17.41,17.39,17.39,24400.0,16.9607,16.9607,16.9412,16.9412,24400.0
2013-02-11 14:45:00,17.39,17.4,17.38,17.38,13000.0,16.9412,16.9509,16.9315,16.9315,13000.0
2013-02-11 14:50:00,17.38,17.4,17.38,17.39,23100.0,16.9315,16.9509,16.9315,16.9412,23100.0
2013-02-11 14:55:00,17.39,17.4,17.38,17.39,25700.0,16.9412,16.9509,16.9315,16.9412,25700.0
2013-02-11 15:00:00,17.39,17.44,17.39,17.44,16100.0,16.9412,16.9899,16.9412,16.9899,16100.0
2013-02-11 15:05:00,17.44,17.44,17.4,17.42,43700.0,16.9899,16.9899,16.9509,16.9704,43700.0
2013-02-11 15:10:00,17.42,17.45,17.4,17.45,44800.0,16.9704,16.9996,16.9509,16.9996,44800.0
2013-02-11 15:15:00,17.45,17.45,17.43,17.43,35300.0,16.9996,16.9996,16.9802,16.9802,35300.0
2013-02-11 15:20:00,17.43,17.44,17.41,17.43,28800.0,16.9802,16.9899,16.9607,16.9802,28800.0
2013-02-11 15:25:00,17.43,17.44,17.42,17.43,24200.0,16.9802,16.9899,16.9704,16.9802,24200.0
2013-02-11 15:30:00,17.43,17.43,17.38,17.39,62500.0,16.9802,16.9802,16.9315,16.9412,62500.0
2013-02-11 15:35:00,17.38,17.42,17.37,17.42,47000.0,16.9315,16.9704,16.9217,16.9704,47000.0
2013-02-11 15:40:00,17.42,17.45,17.41,17.45,143000.0,16.9704,16.9996,16.9607,16.9996,143000.0
2013-02-11 15:45:00,17.45,17.45,17.4,17.44,82100.0,16.9996,16.9996,16.9509,16.9899,82100.0
2013-02-11 15:50:00,17.44,17.44,17.39,17.41,167100.0,16.9899,16.9899,16.9412,16.9607,167100.0
2013-02-11 15:55:00,17.4,17.43,17.4,17.43,92300.0,16.9509,16.9802,16.9509,16.9802,92300.0
2013-02-12 09:30:00,17.38,17.45,17.33,17.4,57500.0,16.9315,16.9996,16.8827,16.9509,57500.0
2013-02-12 09:35:00,17.4,17.44,17.3,17.33,24000.0,16.9509,16.9899,16.8535,16.8827,24000.0
2013-02-12 09:40:00,17.35,17.41,17.28,17.39,63900.0,16.9022,16.9607,16.834,16.9412,63900.0
2013-02-12 09:45:00,17.38,17.39,17.29,17.29,346600.0,16.9315,16.9412,16.8438,16.8438,346600.0
2013-02-12 09:50:00,17.29,17.38,17.29,17.37,125000.0,16.8438,16.9315,16.8438,16.9217,125000.0
2013-02-12 09:55:00,17.38,17.44,17.37,17.44,126300.0,16.9315,16.9899,16.9217,16.9899,126300.0
2013-02-12 10:00:00,17.44,17.51,17.44,17.51,53800.0,16.9899,17.0581,16.9899,17.0581,53800.0
2013-02-12 10:05:00,17.51,17.52,17.5,17.52,29700.0,17.0581,17.0678,17.0484,17.0678,29700.0
2013-02-12 10:10:00,17.51,17.52,17.48,17.5,70400.0,17.0581,17.0678,17.0289,17.0484,70400.0
2013-02-12 10:15:00,17.5,17.54,17.49,17.51,172700.0,17.0484,17.0873,17.0386,17.0581,172700.0
2013-02-12 10:20:00,17.52,17.52,17.49,17.51,60700.0,17.0678,17.0678,17.0386,17.0581,60700.0
2013-02-12 10:25:00,17.51,17.53,17.48,17.51,46100.0,17.0581,17.0776,17.0289,17.0581,46100.0
2013-02-12 10:30:00,17.5,17.5,17.44,17.44,24000.0,17.0484,17.0484,16.9899,16.9899,24000.0
2013-02-12 10:35:00,17.45,17.51,17.44,17.51,34700.0,16.9996,17.0581,16.9899,17.0581,34700.0
2013-02-12 10:40:00,17.51,17.51,17.49,17.51,24900.0,17.0581,17.0581,17.0386,17.0581,24900.0
2013-02-12 10:45:00,17.51,17.54,17.49,17.5,90000.0,17.0581,17.0873,17.0386,17.0484,90000.0
2013-02-12 10:50:00,17.49,17.57,17.49,17.57,77400.0,17.0386,17.1165,17.0386,17.1165,77400.0
2013-02-12 10:55:00,17.57,17.59,17.52,17.53,105100.0,17.1165,17.136,17.0678,17.0776,105100.0
2013-02-12 11:00:00,17.52,17.53,17.47,17.48,43400.0,17.0678,17.0776,17.0191,17.0289,43400.0
2013-02-12 11:05:00,17.47,17.48,17.41,17.45,59600.0,17.0191,17.0289,16.9607,16.9996,59600.0
2013-02-12 11:10:00,17.45,17.49,17.45,17.49,19400.0,16.9996,17.0386,16.9996,17.0386,19400.0
2013-02-12 11:15:00,17.49,17.55,17.48,17.55,36700.0,17.0386,17.0971,17.0289,17.0971,36700.0
2013-02-12 11:20:00,17.55,17.57,17.54,17.55,35100.0,17.0971,17.1165,17.0873,17.0971,35100.0
2013-02-12 11:25:00,17.56,17.56,17.5,17.51,72100.0,17.1068,17.1068,17.0484,17.0581,72100.0
2013-02-12 11:30:00,17.51,17.52,17.45,17.46,47100.0,17.0581,17.0678,16.9996,17.0094,47100.0
2013-02-12 11:35:00,17.46,17.48,17.41,17.42,27400.0,17.0094,17.0289,16.9607,16.9704,27400.0
2013-02-12 11:40:00,17.41,17.43,17.41,17.43,13700.0,16.9607,16.9802,16.9607,16.9802,13700.0
2013-02-12 11:45:00,17.44,17.45,17.41,17.41,15700.0,16.9899,16.9996,16.9607,16.9607,15700.0
2013-02-12 11:50:00,17.42,17.42,17.38,17.38,40200.0,16.9704,16.9704,16.9315,16.9315,40200.0
2013-02-12 11:55:00,17.37,17.39,17.37,17.38,19900.0,16.9217,16.9412,16.9217,16.9315,19900.0
2013-02-12 12:00:00,17.38,17.41,17.38,17.4,17600.0,16.9315,16.9607,16.9315,16.9509,17600.0
2013-02-12 12:05:00,17.4,17.41,17.38,17.38,17400.0,16.9509,16.9607,16.9315,16.9315,17400.0
2013-02-12 12:10:00,17.39,17.4,17.38,17.39,13000.0,16.9412,16.9509,16.9315,16.9412,13000.0
2013-02-12 12:15:00,17.38,17.41,17.38,17.41,8800.0,16.9315,16.9607,16.9315,16.9607,8800.0
2013-02-12 12:20:00,17.41,17.43,17.4,17.42,14300.0,16.9607,16.9802,16.9509,16.9704,14300.0
2013-02-12 12:25:00,17.42,17.43,17.41,17.41,10500.0,16.9704,16.9802,16.9607,16.9607,10500.0
2013-02-12 12:30:00,17.41,17.45,17.4,17.45,15200.0,16.9607,16.9996,16.9509,16.9996,15200.0
2013-02-12 12:35:00,17.45,17.47,17.44,17.47,7100.0,16.9996,17.0191,16.9899,17.0191,7100.0
2013-02-12 12:40:00,17.47,17.48,17.45,17.47,17100.0,17.0191,17.0289,16.9996,17.0191,17100.0
2013-02-12 12:45:00,17.47,17.47,17.44,17.45,15700.0,17.0191,17.0191,16.9899,16.9996,15700.0
2013-02-12 12:50:00,17.45,17.49,17.45,17.46,41600.0,16.9996,17.0386,16.9996,17.0094,41600.0
2013-02-12 12:55:00,17.46,17.46,17.45,17.46,1300.0,17.0094,17.0094,16.9996,17.0094,1300.0
2013-02-12 13:00:00,17.46,17.48,17.43,17.44,34200.0,17.0094,17.0289,16.9802,16.9899,34200.0
2013-02-12 13:05:00,17.45,17.45,17.44,17.45,11600.0,16.9996,16.9996,16.9899,16.9996,11600.0
2013-02-12 13:10:00,17.45,17.48,17.44,17.48,14800.0,16.9996,17.0289,16.9899,17.0289,14800.0
2013-02-12 13:15:00,17.48,17.5,17.48,17.49,41100.0,17.0289,17.0484,17.0289,17.0386,41100.0
2013-02-12 13:20:00,17.5,17.5,17.46,17.47,18200.0,17.0484,17.0484,17.0094,17.0191,18200.0
2013-02-12 13:25:00,17.47,17.5,17.46,17.5,25600.0,17.0191,17.0484,17.0094,17.0484,25600.0
2013-02-12 13:30:00,17.5,17.5,17.49,17.5,10400.0,17.0484,17.0484,17.0386,17.0484,10400.0
2013-02-12 13:35:00,17.49,17.5,17.47,17.49,11800.0,17.0386,17.0484,17.0191,17.0386,11800.0
2013-02-12 13:40:00,17.48,17.48,17.45,17.46,12700.0,17.0289,17.0289,16.9996,17.0094,12700.0
2013-02-12 13:45:00,17.45,17.46,17.45,17.45,3900.0,16.9996,17.0094,16.9996,16.9996,3900.0
2013-02-12 13:50:00,17.46,17.46,17.45,17.45,5400.0,17.0094,17.0094,16.9996,16.9996,5400.0
2013-02-12 13:55:00,17.45,17.46,17.45,17.45,15500.0,16.9996,17.0094,16.9996,16.9996,15500.0
2013-02-12 14:00:00,17.46,17.46,17.45,17.46,4000.0,17.0094,17.0094,16.9996,17.0094,4000.0
2013-02-12 14:05:00,17.46,17.49,17.45,17.49,23300.0,17.0094,17.0386,16.9996,17.0386,23300.0
2013-02-12 14:10:00,17.49,17.5,17.48,17.5,10100.0,17.0386,17.0484,17.0289,17.0484,10100.0
2013-02-12 14:15:00,17.5,17.52,17.49,17.49,41900.0,17.0484,17.0678,17.0386,17.0386,41900.0
2013-02-12 14:20:00,17.5,17.5,17.49,17.5,9700.0,17.0484,17.0484,17.0386,17.0484,9700.0
2013-02-12 14:25:00,17.49,17.5,17.45,17.45,43500.0,17.0386,17.0484,16.9996,16.9996,43500.0
2013-02-12 14:30:00,17.45,17.46,17.45,17.46,32500.0,16.9996,17.0094,16.9996,17.0094,32500.0
2013-02-12 14:35:00,17.46,17.5,17.46,17.5,31500.0,17.0094,17.0484,17.0094,17.0484,31500.0
2013-02-12 14:40:00,17.49,17.5,17.49,17.5,19300.0,17.0386,17.0484,17.0386,17.0484,19300.0
2013-02-12 14:45:00,17.5,17.5,17.49,17.5,5000.0,17.0484,17.0484,17.0386,17.0484,5000.0
2013-02-12 14:50:00,17.5,17.51,17.49,17.51,33200.0,17.0484,17.0581,17.0386,17.0581,33200.0
2013-02-12 14:55:00,17.51,17.51,17.48,17.48,35100.0,17.0581,17.0581,17.0289,17.0289,35100.0
2013-02-12 15:00:00,17.48,17.49,17.48,17.48,28900.0,17.0289,17.0386,17.0289,17.0289,28900.0
2013-02-12 15:05:00,17.48,17.49,17.46,17.46,37900.0,17.0289,17.0386,17.0094,17.0094,37900.0
2013-02-12 15:10:00,17.46,17.49,17.46,17.47,48500.0,17.0094,17.0386,17.0094,17.0191,48500.0
2013-02-12 15:15:00,17.46,17.47,17.44,17.45,39200.0,17.0094,17.0191,16.9899,16.9996,39200.0
2013-02-12 15:20:00,17.44,17.46,17.43,17.46,62900.0,16.9899,17.0094,16.9802,17.0094,62900.0
2013-02-12 15:25:00,17.46,17.49,17.45,17.49,319500.0,17.0094,17.0386,16.9996,17.0386,319500.0
2013-02-12 15:30:00,17.49,17.51,17.48,17.48,94500.0,17.0386,17.0581,17.0289,17.0289,94500.0
2013-02-12 15:35:00,17.48,17.5,17.47,17.48,300300.0,17.0289,17.0484,17.0191,17.0289,300300.0
2013-02-12 15:40:00,17.48,17.49,17.46,17.48,187500.0,17.0289,17.0386,17.0094,17.0289,187500.0
2013-02-12 15:45:00,17.48,17.5,17.47,17.47,139500.0,17.0289,17.0484,17.0191,17.0191,139500.0
2013-02-12 15:50:00,17.48,17.54,17.47,17.53,203100.0,17.0289,17.0873,17.0191,17.0776,203100.0
2013-02-12 15:55:00,17.53,17.54,17.5,17.54,178700.0,17.0776,17.0873,17.0484,17.0873,178700.0
2013-02-13 09:30:00,17.32,17.45,17.27,17.37,119700.0,16.873,16.9996,16.8243,16.9217,119700.0
2013-02-13 09:35:00,17.36,17.51,17.34,17.5,50800.0,16.912,17.0581,16.8925,17.0484,50800.0
2013-02-13 09:40:00,17.51,17.55,17.49,17.5,46900.0,17.0581,17.0971,17.0386,17.0484,46900.0
2013-02-13 09:45:00,17.5,17.5,17.48,17.48,29300.0,17.0484,17.0484,17.0289,17.0289,29300.0
2013-02-13 09:50:00,17.48,17.51,17.47,17.48,152200.0,17.0289,17.0581,17.0191,17.0289,152200.0
2013-02-13 09:55:00,17.48,17.49,17.45,17.46,102700.0,17.0289,17.0386,16.9996,17.0094,102700.0
2013-02-13 10:00:00,17.48,17.48,17.42,17.45,32400.0,17.0289,17.0289,16.9704,16.9996,32400.0
2013-02-13 10:05:00,17.44,17.45,17.37,17.37,105500.0,16.9899,16.9996,16.9217,16.9217,105500.0
2013-02-13 10:10:00,17.38,17.4,17.33,17.33,45100.0,16.9315,16.9509,16.8827,16.8827,45100.0
2013-02-13 10:15:00,17.33,17.34,17.26,17.27,102800.0,16.8827,16.8925,16.8145,16.8243,102800.0
2013-02-13 10:20:00,17.27,17.3,17.27,17.28,81600.0,16.8243,16.8535,16.8243,16.834,81600.0
2013-02-13 10:25:00,17.29,17.3,17.29,17.3,24600.0,16.8438,16.8535,16.8438,16.8535,24600.0
2013-02-13 10:30:00,17.29,17.33,17.28,17.32,93400.0,16.8438,16.8827,16.834,16.873,93400.0
2013-02-13 10:35:00,17.32,17.32,17.29,17.29,70700.0,16.873,16.873,16.8438,16.8438,70700.0
2013-02-13 10:40:00,17.3,17.3,17.27,17.29,48300.0,16.8535,16.8535,16.8243,16.8438,48300.0
2013-02-13 10:45:00,17.29,17.3,17.26,17.29,72800.0,16.8438,16.8535,16.8145,16.8438,72800.0
2013-02-13 10:50:00,17.29,17.3,17.28,17.29,63300.0,16.8438,16.8535,16.834,16.8438,63300.0
2013-02-13 10:55:00,17.29,17.31,17.29,17.3,26500.0,16.8438,16.8633,16.8438,16.8535,26500.0
2013-02-13 11:00:00,17.31,17.31,17.28,17.29,34300.0,16.8633,16.8633,16.834,16.8438,34300.0
2013-02-13 11:05:00,17.29,17.32,17.29,17.32,58900.0,16.8438,16.873,16.8438,16.873,58900.0
2013-02-13 11:10:00,17.32,17.33,17.28,17.29,58700.0,16.873,16.8827,16.834,16.8438,58700.0
2013-02-13 11:15:00,17.3,17.3,17.27,17.28,17300.0,16.8535,16.8535,16.8243,16.834,17300.0
2013-02-13 11:20:00,17.28,17.29,17.25,17.26,40700.0,16.834,16.8438,16.8048,16.8145,40700.0
2013-02-13 11:25:00,17.26,17.28,17.23,17.27,93400.0,16.8145,16.834,16.7853,16.8243,93400.0
2013-02-13 11:30:00,17.27,17.29,17.25,17.29,19100.0,16.8243,16.8438,16.8048,16.8438,19100.0
2013-02-13 11:35:00,17.29,17.3,17.25,17.25,25900.0,16.8438,16.8535,16.8048,16.8048,25900.0
2013-02-13 11:40:00,17.26,17.26,17.24,17.24,6000.0,16.8145,16.8145,16.7951,16.7951,6000.0
2013-02-13 11:45:00,17.25,17.25,17.18,17.19,60300.0,16.8048,16.8048,16.7366,16.7464,60300.0
2013-02-13 11:50:00,17.19,17.19,17.16,17.16,29000.0,16.7464,16.7464,16.7171,16.7171,29000.0
2013-02-13 11:55:00,17.16,17.18,17.15,17.15,40400.0,16.7171,16.7366,16.7074,16.7074,40400.0
2013-02-13 12:00:00,17.16,17.16,17.13,17.15,126100.0,16.7171,16.7171,16.6879,16.7074,126100.0
2013-02-13 12:05:00,17.16,17.17,17.12,17.13,152200.0,16.7171,16.7269,16.6782,16.6879,152200.0
2013-02-13 12:10:00,17.13,17.13,17.09,17.11,85200.0,16.6879,16.6879,16.6489,16.6684,85200.0
2013-02-13 12:15:00,17.1,17.12,17.09,17.12,127300.0,16.6587,16.6782,16.6489,16.6782,127300.0
2013-02-13 12:20:00,17.12,17.19,17.11,17.19,39700.0,16.6782,16.7464,16.6684,16.7464,39700.0
2013-02-13 12:25:00,17.19,17.24,17.18,17.24,29500.0,16.7464,16.7951,16.7366,16.7951,29500.0
2013-02-13 12:30:00,17.24,17.28,17.24,17.24,40600.0,16.7951,16.834,16.7951,16.7951,40600.0
2013-02-13 12:35:00,17.25,17.26,17.24,17.26,34000.0,16.8048,16.8145,16.7951,16.8145,34000.0
2013-02-13 12:40:00,17.25,17.26,17.25,17.26,10800.0,16.8048,16.8145,16.8048,16.8145,10800.0
2013-02-13 12:45:00,17.26,17.32,17.26,17.29,35200.0,16.8145,16.873,16.8145,16.8438,35200.0
2013-02-13 12:50:00,17.3,17.32,17.29,17.32,19200.0,16.8535,16.873,16.8438,16.873,19200.0
2013-02-13 12:55:00,17.32,17.32,17.29,17.29,19100.0,16.873,16.873,16.8438,16.8438,19100.0
2013-02-13 13:00:00,17.29,17.29,17.27,17.27,32300.0,16.8438,16.8438,16.8243,16.8243,32300.0
2013-02-13 13:05:00,17.27,17.29,17.26,17.28,76900.0,16.8243,16.8438,16.8145,16.834,76900.0
2013-02-13 13:10:00,17.27,17.27,17.23,17.25,23700.0,16.8243,16.8243,16.7853,16.8048,23700.0
2013-02-13 13:15:00,17.25,17.26,17.23,17.24,31200.0,16.8048,16.8145,16.7853,16.7951,31200.0
2013-02-13 13:20:00,17.25,17.25,17.23,17.23,10600.0,16.8048,16.8048,16.7853,16.7853,10600.0
2013-02-13 13:25:00,17.23,17.24,17.23,17.24,6900.0,16.7853,16.7951,16.7853,16.7951,6900.0
2013-02-13 13:30:00,17.23,17.25,17.23,17.24,21400.0,16.7853,16.8048,16.7853,16.7951,21400.0
2013-02-13 13:35:00,17.25,17.25,17.21,17.23,57600.0,16.8048,16.8048,16.7658,16.7853,57600.0
2013-02-13 13:40:00,17.23,17.26,17.22,17.25,47500.0,16.7853,16.8145,16.7756,16.8048,47500.0
2013-02-13 13:45:00,17.26,17.26,17.25,17.25,20100.0,16.8145,16.8145,16.8048,16.8048,20100.0
2013-02-13 13:50:00,17.26,17.26,17.25,17.26,8300.0,16.8145,16.8145,16.8048,16.8145,8300.0
2013-02-13 13:55:00,17.25,17.26,17.25,17.25,11600.0,16.8048,16.8145,16.8048,16.8048,11600.0
2013-02-13 14:00:00,17.25,17.26,17.2,17.21,64600.0,16.8048,16.8145,16.7561,16.7658,64600.0
2013-02-13 14:05:00,17.21,17.21,17.19,17.2,11300.0,16.7658,16.7658,16.7464,16.7561,11300.0
2013-02-13 14:10:00,17.19,17.2,17.14,17.14,58900.0,16.7464,16.7561,16.6976,16.6976,58900.0
2013-02-13 14:15:00,17.14,17.14,17.08,17.08,104800.0,16.6976,16.6976,16.6392,16.6392,104800.0
2013-02-13 14:20:00,17.08,17.11,17.08,17.09,70800.0,16.6392,16.6684,16.6392,16.6489,70800.0
2013-02-13 14:25:00,17.1,17.14,17.09,17.11,104700.0,16.6587,16.6976,16.6489,16.6684,104700.0
2013-02-13 14:30:00,17.11,17.12,17.06,17.07,106200.0,16.6684,16.6782,16.6197,16.6295,106200.0
2013-02-13 14:35:00,17.07,17.14,17.07,17.14,82900.0,16.6295,16.6976,16.6295,16.6976,82900.0
2013-02-13 14:40:00,17.14,17.15,17.13,17.15,80600.0,16.6976,16.7074,16.6879,16.7074,80600.0
2013-02-13 14:45:00,17.15,17.16,17.15,17.16,28200.0,16.7074,16.7171,16.7074,16.7171,28200.0
2013-02-13 14:50:00,17.16,17.18,17.13,17.14,104500.0,16.7171,16.7366,16.6879,16.6976,104500.0
2013-02-13 14:55:00,17.14,17.16,17.12,17.15,75400.0,16.6976,16.7171,16.6782,16.7074,75400.0
2013-02-13 15:00:00,17.15,17.18,17.15,17.18,35900.0,16.7074,16.7366,16.7074,16.7366,35900.0
2013-02-13 15:05:00,17.18,17.19,17.17,17.19,33400.0,16.7366,16.7464,16.7269,16.7464,33400.0
2013-02-13 15:10:00,17.19,17.19,17.18,17.18,28800.0,16.7464,16.7464,16.7366,16.7366,28800.0
2013-02-13 15:15:00,17.19,17.2,17.15,17.16,192000.0,16.7464,16.7561,16.7074,16.7171,192000.0
2013-02-13 15:20:00,17.16,17.18,17.16,17.17,98400.0,16.7171,16.7366,16.7171,16.7269,98400.0
2013-02-13 15:25:00,17.17,17.17,17.16,17.17,29700.0,16.7269,16.7269,16.7171,16.7269,29700.0
2013-02-13 15:30:00,17.17,17.17,17.16,17.16,78200.0,16.7269,16.7269,16.7171,16.7171,78200.0
2013-02-13 15:35:00,17.16,17.2,17.16,17.2,233700.0,16.7171,16.7561,16.7171,16.7561,233700.0
2013-02-13 15:40:00,17.2,17.2,17.17,17.18,167200.0,16.7561,16.7561,16.7269,16.7366,167200.0
2013-02-13 15:45:00,17.18,17.18,17.15,17.15,107800.0,16.7366,16.7366,16.7074,16.7074,107800.0
2013-02-13 15:50:00,17.15,17.16,17.13,17.13,145500.0,16.7074,16.7171,16.6879,16.6879,145500.0
2013-02-13 15:55:00,17.13,17.18,17.13,17.18,230900.0,16.6879,16.7366,16.6879,16.7366,230900.0
2013-02-14 09:30:00,17.13,17.2,17.03,17.11,109400.0,16.6879,16.7561,16.5905,16.6684,109400.0
2013-02-14 09:35:00,17.12,17.15,17.12,17.12,45500.0,16.6782,16.7074,16.6782,16.6782,45500.0
2013-02-14 09:40:00,17.12,17.14,17.05,17.06,137700.0,16.6782,16.6976,16.61,16.6197,137700.0
2013-02-14 09:45:00,17.05,17.11,16.99,17.09,160700.0,16.61,16.6684,16.5515,16.6489,160700.0
2013-02-14 09:50:00,17.08,17.09,17.06,17.06,14800.0,16.6392,16.6489,16.6197,16.6197,14800.0
2013-02-14 09:55:00,17.06,17.06,17.04,17.04,39900.0,16.6197,16.6197,16.6002,16.6002,39900.0
2013-02-14 10:00:00,17.04,17.05,17.03,17.04,60900.0,16.6002,16.61,16.5905,16.6002,60900.0
2013-02-14 10:05:00,17.04,17.05,16.98,17.0,73000.0,16.6002,16.61,16.5418,16.5613,73000.0
2013-02-14 10:10:00,16.99,17.02,16.99,17.02,35400.0,16.5515,16.5807,16.5515,16.5807,35400.0
2013-02-14 10:15:00,17.02,17.06,17.02,17.05,56900.0,16.5807,16.6197,16.5807,16.61,56900.0
2013-02-14 10:20:00,17.05,17.07,17.05,17.07,50900.0,16.61,16.6295,16.61,16.6295,50900.0
2013-02-14 10:25:00,17.07,17.07,17.04,17.05,46300.0,16.6295,16.6295,16.6002,16.61,46300.0
2013-02-14 10:30:00,17.05,17.11,17.04,17.09,23700.0,16.61,16.6684,16.6002,16.6489,23700.0
2013-02-14 10:35:00,17.1,17.1,17.09,17.1,24300.0,16.6587,16.6587,16.6489,16.6587,24300.0
2013-02-14 10:40:00,17.1,17.1,17.06,17.07,57000.0,16.6587,16.6587,16.6197,16.6295,57000.0
2013-02-14 10:45:00,17.07,17.09,17.07,17.08,31800.0,16.6295,16.6489,16.6295,16.6392,31800.0
2013-02-14 10:50:00,17.07,17.07,16.99,16.99,71000.0,16.6295,16.6295,16.5515,16.5515,71000.0
2013-02-14 10:55:00,16.99,17.01,16.98,16.98,50500.0,16.5515,16.571,16.5418,16.5418,50500.0
2013-02-14 11:00:00,16.99,17.14,16.98,17.13,64500.0,16.5515,16.6976,16.5418,16.6879,64500.0
2013-02-14 11:05:00,17.13,17.19,17.13,17.18,42800.0,16.6879,16.7464,16.6879,16.7366,42800.0
2013-02-14 11:10:00,17.18,17.24,17.17,17.23,39500.0,16.7366,16.7951,16.7269,16.7853,39500.0
2013-02-14 11:15:00,17.23,17.27,17.2,17.27,84100.0,16.7853,16.8243,16.7561,16.8243,84100.0
2013-02-14 11:20:00,17.28,17.31,17.28,17.3,30200.0,16.834,16.8633,16.834,16.8535,30200.0
2013-02-14 11:25:00,17.29,17.3,17.22,17.22,68200.0,16.8438,16.8535,16.7756,16.7756,68200.0
2013-02-14 11:30:00,17.23,17.23,17.18,17.18,19100.0,16.7853,16.7853,16.7366,16.7366,19100.0
2013-02-14 11:35:00,17.19,17.3,17.18,17.28,82800.0,16.7464,16.8535,16.7366,16.834,82800.0
2013-02-14 11:40:00,17.28,17.3,17.24,17.25,57600.0,16.834,16.8535,16.7951,16.8048,57600.0
2013-02-14 11:45:00,17.24,17.26,17.24,17.25,50900.0,16.7951,16.8145,16.7951,16.8048,50900.0
2013-02-14 11:50:00,17.25,17.25,17.21,17.25,73300.0,16.8048,16.8048,16.7658,16.8048,73300.0
2013-02-14 11:55:00,17.25,17.26,17.24,17.26,26000.0,16.8048,16.8145,16.7951,16.8145,26000.0
2013-02-14 12:00:00,17.26,17.26,17.25,17.26,26700.0,16.8145,16.8145,16.8048,16.8145,26700.0
2013-02-14 12:05:00,17.25,17.26,17.23,17.26,51500.0,16.8048,16.8145,16.7853,16.8145,51500.0
2013-02-14 12:10:00,17.26,17.28,17.26,17.27,16800.0,16.8145,16.834,16.8145,16.8243,16800.0
2013-02-14 12:15:00,17.27,17.29,17.27,17.29,14000.0,16.8243,16.8438,16.8243,16.8438,14000.0
2013-02-14 12:20:00,17.29,17.3,17.28,17.3,13400.0,16.8438,16.8535,16.834,16.8535,13400.0
2013-02-14 12:25:00,17.3,17.32,17.29,17.32,14900.0,16.8535,16.873,16.8438,16.873,14900.0
2013-02-14 12:30:00,17.32,17.32,17.3,17.31,23300.0,16.873,16.873,16.8535,16.8633,23300.0
2013-02-14 12:35:00,17.32,17.32,17.31,17.31,3500.0,16.873,16.873,16.8633,16.8633,3500.0
2013-02-14 12:40:00,17.32,17.34,17.3,17.3,71800.0,16.873,16.8925,16.8535,16.8535,71800.0
2013-02-14 12:45:00,17.31,17.32,17.31,17.32,2500.0,16.8633,16.873,16.8633,16.873,2500.0
2013-02-14 12:50:00,17.32,17.32,17.31,17.32,14200.0,16.873,16.873,16.8633,16.873,14200.0
2013-02-14 12:55:00,17.32,17.32,17.31,17.31,32600.0,16.873,16.873,16.8633,16.8633,32600.0
2013-02-14 13:00:00,17.31,17.32,17.3,17.3,19000.0,16.8633,16.873,16.8535,16.8535,19000.0
2013-02-14 13:05:00,17.3,17.32,17.3,17.31,11600.0,16.8535,16.873,16.8535,16.8633,11600.0
2013-02-14 13:10:00,17.32,17.33,17.31,17.32,30000.0,16.873,16.8827,16.8633,16.873,30000.0
2013-02-14 13:15:00,17.32,17.32,17.29,17.3,19300.0,16.873,16.873,16.8438,16.8535,19300.0
2013-02-14 13:20:00,17.3,17.32,17.28,17.31,73900.0,16.8535,16.873,16.834,16.8633,73900.0
2013-02-14 13:25:00,17.31,17.32,17.3,17.31,29200.0,16.8633,16.873,16.8535,16.8633,29200.0
2013-02-14 13:30:00,17.32,17.34,17.32,17.33,51700.0,16.873,16.8925,16.873,16.8827,51700.0
2013-02-14 13:35:00,17.34,17.34,17.33,17.34,16300.0,16.8925,16.8925,16.8827,16.8925,16300.0
2013-02-14 13:40:00,17.34,17.35,17.33,17.35,46400.0,16.8925,16.9022,16.8827,16.9022,46400.0
2013-02-14 13:45:00,17.35,17.36,17.35,17.36,73800.0,16.9022,16.912,16.9022,16.912,73800.0
2013-02-14 13:50:00,17.36,17.36,17.3,17.3,117400.0,16.912,16.912,16.8535,16.8535,117400.0
2013-02-14 13:55:00,17.3,17.3,17.26,17.27,42000.0,16.8535,16.8535,16.8145,16.8243,42000.0
2013-02-14 14:00:00,17.27,17.27,17.23,17.24,33500.0,16.8243,16.8243,16.7853,16.7951,33500.0
2013-02-14 14:05:00,17.23,17.24,17.18,17.19,137000.0,16.7853,16.7951,16.7366,16.7464,137000.0
2013-02-14 14:10:00,17.19,17.21,17.15,17.15,56200.0,16.7464,16.7658,16.7074,16.7074,56200.0
2013-02-14 14:15:00,17.16,17.17,17.13,17.17,67500.0,16.7171,16.7269,16.6879,16.7269,67500.0
2013-02-14 14:20:00,17.17,17.2,17.16,17.19,57000.0,16.7269,16.7561,16.7171,16.7464,57000.0
2013-02-14 14:25:00,17.19,17.19,17.16,17.17,216900.0,16.7464,16.7464,16.7171,16.7269,216900.0
2013-02-14 14:30:00,17.17,17.17,17.05,17.05,166700.0,16.7269,16.7269,16.61,16.61,166700.0
2013-02-14 14:35:00,17.06,17.11,17.05,17.11,70500.0,16.6197,16.6684,16.61,16.6684,70500.0
2013-02-14 14:40:00,17.11,17.13,17.1,17.12,78700.0,16.6684,16.6879,16.6587,16.6782,78700.0
2013-02-14 14:45:00,17.12,17.12,17.05,17.11,170600.0,16.6782,16.6782,16.61,16.6684,170600.0
2013-02-14 14:50:00,17.12,17.12,17.09,17.1,74300.0,16.6782,16.6782,16.6489,16.6587,74300.0
2013-02-14 14:55:00,17.11,17.11,17.06,17.06,110200.0,16.6684,16.6684,16.6197,16.6197,110200.0
2013-02-14 15:00:00,17.07,17.1,17.04,17.1,119000.0,16.6295,16.6587,16.6002,16.6587,119000.0
2013-02-14 15:05:00,17.1,17.1,17.08,17.09,59600.0,16.6587,16.6587,16.6392,16.6489,59600.0
2013-02-14 15:10:00,17.09,17.1,17.08,17.1,47600.0,16.6489,16.6587,16.6392,16.6587,47600.0
2013-02-14 15:15:00,17.1,17.11,17.07,17.11,97900.0,16.6587,16.6684,16.6295,16.6684,97900.0
2013-02-14 15:20:00,17.1,17.16,17.1,17.16,25100.0,16.6587,16.7171,16.6587,16.7171,25100.0
2013-02-14 15:25:00,17.16,17.16,17.11,17.11,111800.0,16.7171,16.7171,16.6684,16.6684,111800.0
2013-02-14 15:30:00,17.11,17.12,17.05,17.06,228100.0,16.6684,16.6782,16.61,16.6197,228100.0
2013-02-14 15:35:00,17.05,17.11,17.05,17.1,108100.0,16.61,16.6684,16.61,16.6587,108100.0
2013-02-14 15:40:00,17.1,17.14,17.09,17.09,113800.0,16.6587,16.6976,16.6489,16.6489,113800.0
2013-02-14 15:45:00,17.08,17.12,17.08,17.11,61000.0,16.6392,16.6782,16.6392,16.6684,61000.0
2013-02-14 15:50:00,17.12,17.14,17.12,17.12,138400.0,16.6782,16.6976,16.6782,16.6782,138400.0
2013-02-14 15:55:00,17.12,17.15,17.12,17.15,255600.0,16.6782,16.7074,16.6782,16.7074,255600.0
2013-02-15 09:30:00,17.15,17.18,16.99,17.08,261600.0,16.7074,16.7366,16.5515,16.6392,261600.0
2013-02-15 09:35:00,17.09,17.11,17.07,17.1,81500.0,16.6489,16.6684,16.6295,16.6587,81500.0
2013-02-15 09:40:00,17.11,17.11,16.99,17.0,101900.0,16.6684,16.6684,16.5515,16.5613,101900.0
2013-02-15 09:45:00,17.01,17.08,16.98,17.0,267100.0,16.571,16.6392,16.5418,16.5613,267100.0
2013-02-15 09:50:00,17.01,17.02,16.98,17.0,123000.0,16.571,16.5807,16.5418,16.5613,123000.0
2013-02-15 09:55:00,16.99,17.01,16.99,16.99,55000.0,16.5515,16.571,16.5515,16.5515,55000.0
2013-02-15 10:00:00,17.0,17.0,16.99,17.0,63200.0,16.5613,16.5613,16.5515,16.5613,63200.0
2013-02-15 10:05:00,16.99,17.0,16.92,16.94,53100.0,16.5515,16.5613,16.4833,16.5028,53100.0
2013-02-15 10:10:00,16.94,16.97,16.93,16.96,56300.0,16.5028,16.532,16.4931,16.5223,56300.0
2013-02-15 10:15:00,16.96,16.96,16.93,16.94,21600.0,16.5223,16.5223,16.4931,16.5028,21600.0
2013-02-15 10:20:00,16.95,16.96,16.84,16.84,115900.0,16.5125,16.5223,16.4054,16.4054,115900.0
2013-02-15 10:25:00,16.84,16.89,16.84,16.88,49500.0,16.4054,16.4541,16.4054,16.4444,49500.0
2013-02-15 10:30:00,16.88,16.89,16.86,16.86,58800.0,16.4444,16.4541,16.4249,16.4249,58800.0
2013-02-15 10:35:00,16.86,16.97,16.86,16.91,117700.0,16.4249,16.532,16.4249,16.4736,117700.0
2013-02-15 10:40:00,16.92,16.97,16.92,16.96,144600.0,16.4833,16.532,16.4833,16.5223,144600.0
2013-02-15 10:45:00,16.96,16.97,16.96,16.96,58500.0,16.5223,16.532,16.5223,16.5223,58500.0
2013-02-15 10:50:00,16.96,17.03,16.96,16.98,70600.0,16.5223,16.5905,16.5223,16.5418,70600.0
2013-02-15 10:55:00,16.99,16.99,16.94,16.97,53100.0,16.5515,16.5515,16.5028,16.532,53100.0
2013-02-15 11:00:00,16.97,17.0,16.97,16.99,25100.0,16.532,16.5613,16.532,16.5515,25100.0
2013-02-15 11:05:00,16.99,17.04,16.99,17.04,25300.0,16.5515,16.6002,16.5515,16.6002,25300.0
2013-02-15 11:10:00,17.04,17.04,16.99,17.04,284400.0,16.6002,16.6002,16.5515,16.6002,284400.0
2013-02-15 11:15:00,17.04,17.06,17.01,17.01,45300.0,16.6002,16.6197,16.571,16.571,45300.0
2013-02-15 11:20:00,17.02,17.02,17.0,17.01,15200.0,16.5807,16.5807,16.5613,16.571,15200.0
2013-02-15 11:25:00,17.01,17.02,16.99,16.99,40800.0,16.571,16.5807,16.5515,16.5515,40800.0
2013-02-15 11:30:00,16.99,17.0,16.97,17.0,38300.0,16.5515,16.5613,16.532,16.5613,38300.0
2013-02-15 11:35:00,17.0,17.01,16.97,16.98,34000.0,16.5613,16.571,16.532,16.5418,34000.0
2013-02-15 11:40:00,16.97,16.98,16.91,16.93,70000.0,16.532,16.5418,16.4736,16.4931,70000.0
2013-02-15 11:45:00,16.93,16.93,16.92,16.92,15200.0,16.4931,16.4931,16.4833,16.4833,15200.0
2013-02-15 11:50:00,16.92,16.93,16.9,16.9,28900.0,16.4833,16.4931,16.4638,16.4638,28900.0
2013-02-15 11:55:00,16.9,16.91,16.88,16.89,29800.0,16.4638,16.4736,16.4444,16.4541,29800.0
2013-02-15 12:00:00,16.9,16.9,16.86,16.87,57700.0,16.4638,16.4638,16.4249,16.4346,57700.0
2013-02-15 12:05:00,16.88,16.88,16.85,16.86,38500.0,16.4444,16.4444,16.4151,16.4249,38500.0
2013-02-15 12:10:00,16.86,16.88,16.83,16.88,54000.0,16.4249,16.4444,16.3956,16.4444,54000.0
2013-02-15 12:15:00,16.88,16.88,16.84,16.87,38900.0,16.4444,16.4444,16.4054,16.4346,38900.0
2013-02-15 12:20:00,16.87,16.87,16.86,16.86,43000.0,16.4346,16.4346,16.4249,16.4249,43000.0
2013-02-15 12:25:00,16.86,16.92,16.86,16.9,50200.0,16.4249,16.4833,16.4249,16.4638,50200.0
2013-02-15 12:30:00,16.89,16.92,16.89,16.92,47600.0,16.4541,16.4833,16.4541,16.4833,47600.0
2013-02-15 12:35:00,16.92,16.94,16.92,16.94,12800.0,16.4833,16.5028,16.4833,16.5028,12800.0
2013-02-15 12:40:00,16.94,16.94,16.92,16.92,40200.0,16.5028,16.5028,16.4833,16.4833,40200.0
2013-02-15 12:45:00,16.93,16.93,16.92,16.93,14900.0,16.4931,16.4931,16.4833,16.4931,14900.0
2013-02-15 12:50:00,16.93,16.93,16.9,16.93,50400.0,16.4931,16.4931,16.4638,16.4931,50400.0
2013-02-15 12:55:00,16.93,16.93,16.91,16.93,31900.0,16.4931,16.4931,16.4736,16.4931,31900.0
2013-02-15 13:00:00,16.93,16.99,16.92,16.98,35900.0,16.4931,16.5515,16.4833,16.5418,35900.0
2013-02-15 13:05:00,16.98,16.99,16.95,16.95,26700.0,16.5418,16.5515,16.5125,16.5125,26700.0
2013-02-15 13:10:00,16.96,16.96,16.92,16.93,38700.0,16.5223,16.5223,16.4833,16.4931,38700.0
2013-02-15 13:15:00,16.93,16.96,16.92,16.95,35800.0,16.4931,16.5223,16.4833,16.5125,35800.0
2013-02-15 13:20:00,16.96,16.96,16.94,16.94,18300.0,16.5223,16.5223,16.5028,16.5028,18300.0
2013-02-15 13:25:00,16.94,16.95,16.89,16.89,52500.0,16.5028,16.5125,16.4541,16.4541,52500.0
2013-02-15 13:30:00,16.89,16.91,16.89,16.9,46100.0,16.4541,16.4736,16.4541,16.4638,46100.0
2013-02-15 13:35:00,16.9,16.91,16.88,16.91,64700.0,16.4638,16.4736,16.4444,16.4736,64700.0
2013-02-15 13:40:00,16.9,16.91,16.89,16.91,53900.0,16.4638,16.4736,16.4541,16.4736,53900.0
2013-02-15 13:45:00,16.91,16.91,16.89,16.91,41800.0,16.4736,16.4736,16.4541,16.4736,41800.0
2013-02-15 13:50:00,16.9,16.91,16.9,16.91,103500.0,16.4638,16.4736,16.4638,16.4736,103500.0
2013-02-15 13:55:00,16.9,16.91,16.86,16.89,68200.0,16.4638,16.4736,16.4249,16.4541,68200.0
2013-02-15 14:00:00,16.89,16.96,16.89,16.92,97100.0,16.4541,16.5223,16.4541,16.4833,97100.0
2013-02-15 14:05:00,16.93,16.94,16.91,16.94,210300.0,16.4931,16.5028,16.4736,16.5028,210300.0
2013-02-15 14:10:00,16.94,16.95,16.93,16.93,68400.0,16.5028,16.5125,16.4931,16.4931,68400.0
2013-02-15 14:15:00,16.94,16.94,16.89,16.89,108600.0,16.5028,16.5028,16.4541,16.4541,108600.0
2013-02-15 14:20:00,16.9,16.93,16.89,16.92,65500.0,16.4638,16.4931,16.4541,16.4833,65500.0
2013-02-15 14:25:00,16.91,16.92,16.89,16.89,43600.0,16.4736,16.4833,16.4541,16.4541,43600.0
2013-02-15 14:30:00,16.89,16.91,16.88,16.89,44000.0,16.4541,16.4736,16.4444,16.4541,44000.0
2013-02-15 14:35:00,16.89,16.89,16.86,16.88,55100.0,16.4541,16.4541,16.4249,16.4444,55100.0
2013-02-15 14:40:00,16.88,16.89,16.85,16.85,28300.0,16.4444,16.4541,16.4151,16.4151,28300.0
2013-02-15 14:45:00,16.85,16.88,16.84,16.87,48100.0,16.4151,16.4444,16.4054,16.4346,48100.0
2013-02-15 14:50:00,16.88,16.89,16.87,16.87,28800.0,16.4444,16.4541,16.4346,16.4346,28800.0
2013-02-15 14:55:00,16.87,16.88,16.86,16.87,27800.0,16.4346,16.4444,16.4249,16.4346,27800.0
2013-02-15 15:00:00,16.87,16.91,16.86,16.91,42000.0,16.4346,16.4736,16.4249,16.4736,42000.0
2013-02-15 15:05:00,16.91,16.91,16.88,16.89,59400.0,16.4736,16.4736,16.4444,16.4541,59400.0
2013-02-15 15:10:00,16.89,16.91,16.88,16.91,65700.0,16.4541,16.4736,16.4444,16.4736,65700.0
2013-02-15 15:15:00,16.91,16.95,16.91,16.95,9900.0,16.4736,16.5125,16.4736,16.5125,9900.0
2013-02-15 15:20:00,16.95,16.99,16.95,16.99,41600.0,16.5125,16.5515,16.5125,16.5515,41600.0
2013-02-15 15:25:00,16.99,16.99,16.94,16.96,88400.0,16.5515,16.5515,16.5028,16.5223,88400.0
2013-02-15 15:30:00,16.96,16.98,16.95,16.98,27700.0,16.5223,16.5418,16.5125,16.5418,27700.0
2013-02-15 15:35:00,16.98,17.0,16.96,16.97,96000.0,16.5418,16.5613,16.5223,16.532,96000.0
2013-02-15 15:40:00,16.98,17.01,16.97,16.97,70000.0,16.5418,16.571,16.532,16.532,70000.0
2013-02-15 15:45:00,16.98,16.99,16.95,16.98,104600.0,16.5418,16.5515,16.5125,16.5418,104600.0
2013-02-15 15:50:00,16.97,16.98,16.97,16.98,84900.0,16.532,16.5418,16.532,16.5418,84900.0
2013-02-15 15:55:00,16.98,16.99,16.97,16.97,172700.0,16.5418,16.5515,16.532,16.532,172700.0
2013-02-19 09:30:00,17.05,17.15,17.01,17.14,84300.0,16.61,16.7074,16.571,16.6976,84300.0
2013-02-19 09:35:00,17.13,17.14,17.0,17.04,66300.0,16.6879,16.6976,16.5613,16.6002,66300.0
2013-02-19 09:40:00,17.05,17.14,17.05,17.06,41500.0,16.61,16.6976,16.61,16.6197,41500.0
2013-02-19 09:45:00,17.05,17.21,17.05,17.19,41400.0,16.61,16.7658,16.61,16.7464,41400.0
2013-02-19 09:50:00,17.19,17.25,17.19,17.25,19300.0,16.7464,16.8048,16.7464,16.8048,19300.0
2013-02-19 09:55:00,17.25,17.29,17.21,17.21,53500.0,16.8048,16.8438,16.7658,16.7658,53500.0
2013-02-19 10:00:00,17.22,17.32,17.21,17.3,66800.0,16.7756,16.873,16.7658,16.8535,66800.0
2013-02-19 10:05:00,17.3,17.34,17.29,17.33,65000.0,16.8535,16.8925,16.8438,16.8827,65000.0
2013-02-19 10:10:00,17.33,17.39,17.33,17.38,56400.0,16.8827,16.9412,16.8827,16.9315,56400.0
2013-02-19 10:15:00,17.39,17.43,17.38,17.42,40000.0,16.9412,16.9802,16.9315,16.9704,40000.0
2013-02-19 10:20:00,17.42,17.43,17.4,17.43,35100.0,16.9704,16.9802,16.9509,16.9802,35100.0
2013-02-19 10:25:00,17.43,17.44,17.43,17.43,10100.0,16.9802,16.9899,16.9802,16.9802,10100.0
2013-02-19 10:30:00,17.44,17.45,17.4,17.4,67800.0,16.9899,16.9996,16.9509,16.9509,67800.0
2013-02-19 10:35:00,17.4,17.43,17.38,17.43,25800.0,16.9509,16.9802,16.9315,16.9802,25800.0
2013-02-19 10:40:00,17.43,17.45,17.42,17.45,8200.0,16.9802,16.9996,16.9704,16.9996,8200.0
2013-02-19 10:45:00,17.45,17.52,17.45,17.52,151800.0,16.9996,17.0678,16.9996,17.0678,151800.0
2013-02-19 10:50:00,17.52,17.52,17.48,17.48,32100.0,17.0678,17.0678,17.0289,17.0289,32100.0
2013-02-19 10:55:00,17.48,17.51,17.48,17.5,23100.0,17.0289,17.0581,17.0289,17.0484,23100.0
2013-02-19 11:00:00,17.51,17.51,17.5,17.5,12300.0,17.0581,17.0581,17.0484,17.0484,12300.0
2013-02-19 11:05:00,17.5,17.5,17.45,17.46,37000.0,17.0484,17.0484,16.9996,17.0094,37000.0
2013-02-19 11:10:00,17.46,17.46,17.44,17.46,76000.0,17.0094,17.0094,16.9899,17.0094,76000.0
2013-02-19 11:15:00,17.46,17.49,17.46,17.48,25400.0,17.0094,17.0386,17.0094,17.0289,25400.0
2013-02-19 11:20:00,17.48,17.53,17.48,17.53,28900.0,17.0289,17.0776,17.0289,17.0776,28900.0
2013-02-19 11:25:00,17.52,17.53,17.5,17.52,69200.0,17.0678,17.0776,17.0484,17.0678,69200.0
2013-02-19 11:30:00,17.53,17.53,17.51,17.52,49200.0,17.0776,17.0776,17.0581,17.0678,49200.0
2013-02-19 11:35:00,17.52,17.52,17.49,17.49,38700.0,17.0678,17.0678,17.0386,17.0386,38700.0
2013-02-19 11:40:00,17.5,17.51,17.49,17.5,105600.0,17.0484,17.0581,17.0386,17.0484,105600.0
2013-02-19 11:45:00,17.51,17.51,17.5,17.51,39800.0,17.0581,17.0581,17.0484,17.0581,39800.0
2013-02-19 11:50:00,17.51,17.64,17.51,17.63,145300.0,17.0581,17.1847,17.0581,17.175,145300.0
2013-02-19 11:55:00,17.64,17.64,17.55,17.55,70700.0,17.1847,17.1847,17.0971,17.0971,70700.0
2013-02-19 12:00:00,17.55,17.55,17.5,17.5,31100.0,17.0971,17.0971,17.0484,17.0484,31100.0
2013-02-19 12:05:00,17.5,17.5,17.48,17.48,6800.0,17.0484,17.0484,17.0289,17.0289,6800.0
2013-02-19 12:10:00,17.49,17.52,17.48,17.52,43900.0,17.0386,17.0678,17.0289,17.0678,43900.0
2013-02-19 12:15:00,17.52,17.56,17.52,17.55,67500.0,17.0678,17.1068,17.0678,17.0971,67500.0
2013-02-19 12:20:00,17.55,17.57,17.54,17.57,17600.0,17.0971,17.1165,17.0873,17.1165,17600.0
2013-02-19 12:25:00,17.57,17.58,17.56,17.57,15500.0,17.1165,17.1263,17.1068,17.1165,15500.0
2013-02-19 12:30:00,17.58,17.58,17.53,17.53,50300.0,17.1263,17.1263,17.0776,17.0776,50300.0
2013-02-19 12:35:00,17.54,17.54,17.53,17.54,17200.0,17.0873,17.0873,17.0776,17.0873,17200.0
2013-02-19 12:40:00,17.54,17.55,17.53,17.55,130900.0,17.0873,17.0971,17.0776,17.0971,130900.0
2013-02-19 12:45:00,17.55,17.58,17.55,17.58,12600.0,17.0971,17.1263,17.0971,17.1263,12600.0
2013-02-19 12:50:00,17.57,17.64,17.57,17.64,90200.0,17.1165,17.1847,17.1165,17.1847,90200.0
2013-02-19 12:55:00,17.64,17.7,17.63,17.69,90900.0,17.1847,17.2432,17.175,17.2335,90900.0
2013-02-19 13:00:00,17.69,17.71,17.69,17.71,66200.0,17.2335,17.2529,17.2335,17.2529,66200.0
2013-02-19 13:05:00,17.7,17.71,17.7,17.7,29300.0,17.2432,17.2529,17.2432,17.2432,29300.0
2013-02-19 13:10:00,17.71,17.71,17.69,17.7,60700.0,17.2529,17.2529,17.2335,17.2432,60700.0
2013-02-19 13:15:00,17.69,17.74,17.68,17.74,52500.0,17.2335,17.2822,17.2237,17.2822,52500.0
2013-02-19 13:20:00,17.74,17.75,17.73,17.73,29200.0,17.2822,17.2919,17.2724,17.2724,29200.0
2013-02-19 13:25:00,17.74,17.75,17.72,17.72,27500.0,17.2822,17.2919,17.2627,17.2627,27500.0
2013-02-19 13:30:00,17.72,17.73,17.71,17.71,25200.0,17.2627,17.2724,17.2529,17.2529,25200.0
2013-02-19 13:35:00,17.71,17.72,17.7,17.71,39300.0,17.2529,17.2627,17.2432,17.2529,39300.0
2013-02-19 13:40:00,17.71,17.75,17.71,17.73,30800.0,17.2529,17.2919,17.2529,17.2724,30800.0
2013-02-19 13:45:00,17.72,17.74,17.72,17.73,13500.0,17.2627,17.2822,17.2627,17.2724,13500.0
2013-02-19 13:50:00,17.74,17.74,17.73,17.73,5300.0,17.2822,17.2822,17.2724,17.2724,5300.0
2013-02-19 13:55:00,17.74,17.75,17.72,17.73,127300.0,17.2822,17.2919,17.2627,17.2724,127300.0
2013-02-19 14:00:00,17.73,17.73,17.68,17.69,123300.0,17.2724,17.2724,17.2237,17.2335,123300.0
2013-02-19 14:05:00,17.69,17.7,17.66,17.66,90700.0,17.2335,17.2432,17.2042,17.2042,90700.0
2013-02-19 14:10:00,17.66,17.66,17.65,17.66,43100.0,17.2042,17.2042,17.1945,17.2042,43100.0
2013-02-19 14:15:00,17.66,17.7,17.66,17.67,42000.0,17.2042,17.2432,17.2042,17.214,42000.0
2013-02-19 14:20:00,17.68,17.68,17.65,17.68,48400.0,17.2237,17.2237,17.1945,17.2237,48400.0
2013-02-19 14:25:00,17.68,17.68,17.64,17.64,42200.0,17.2237,17.2237,17.1847,17.1847,42200.0
2013-02-19 14:30:00,17.64,17.65,17.59,17.62,164200.0,17.1847,17.1945,17.136,17.1653,164200.0
2013-02-19 14:35:00,17.62,17.64,17.54,17.56,140500.0,17.1653,17.1847,17.0873,17.1068,140500.0
2013-02-19 14:40:00,17.55,17.62,17.55,17.59,94200.0,17.0971,17.1653,17.0971,17.136,94200.0
2013-02-19 14:45:00,17.58,17.58,17.53,17.55,163600.0,17.1263,17.1263,17.0776,17.0971,163600.0
2013-02-19 14:50:00,17.56,17.56,17.5,17.51,86800.0,17.1068,17.1068,17.0484,17.0581,86800.0
2013-02-19 14:55:00,17.51,17.54,17.5,17.5,41500.0,17.0581,17.0873,17.0484,17.0484,41500.0
2013-02-19 15:00:00,17.51,17.55,17.5,17.55,59300.0,17.0581,17.0971,17.0484,17.0971,59300.0
2013-02-19 15:05:00,17.56,17.57,17.53,17.54,44900.0,17.1068,17.1165,17.0776,17.0873,44900.0
2013-02-19 15:10:00,17.53,17.54,17.49,17.49,120500.0,17.0776,17.0873,17.0386,17.0386,120500.0
2013-02-19 15:15:00,17.49,17.54,17.48,17.53,64600.0,17.0386,17.0873,17.0289,17.0776,64600.0
2013-02-19 15:20:00,17.53,17.53,17.49,17.52,39400.0,17.0776,17.0776,17.0386,17.0678,39400.0
2013-02-19 15:25:00,17.52,17.56,17.52,17.56,32700.0,17.0678,17.1068,17.0678,17.1068,32700.0
2013-02-19 15:30:00,17.56,17.56,17.52,17.55,82900.0,17.1068,17.1068,17.0678,17.0971,82900.0
2013-02-19 15:35:00,17.55,17.57,17.54,17.57,84800.0,17.0971,17.1165,17.0873,17.1165,84800.0
2013-02-19 15:40:00,17.57,17.6,17.57,17.59,60400.0,17.1165,17.1458,17.1165,17.136,60400.0
2013-02-19 15:45:00,17.59,17.63,17.57,17.62,110600.0,17.136,17.175,17.1165,17.1653,110600.0
2013-02-19 15:50:00,17.62,17.63,17.6,17.61,77700.0,17.1653,17.175,17.1458,17.1555,77700.0
2013-02-19 15:55:00,17.61,17.61,17.58,17.58,135400.0,17.1555,17.1555,17.1263,17.1263,135400.0
2013-02-20 09:30:00,17.58,17.75,17.47,17.64,81200.0,17.1263,17.2919,17.0191,17.1847,81200.0
2013-02-20 09:35:00,17.66,17.67,17.6,17.6,33100.0,17.2042,17.214,17.1458,17.1458,33100.0
2013-02-20 09:40:00,17.6,17.66,17.59,17.65,105700.0,17.1458,17.2042,17.136,17.1945,105700.0
2013-02-20 09:45:00,17.65,17.67,17.6,17.65,64700.0,17.1945,17.214,17.1458,17.1945,64700.0
2013-02-20 09:50:00,17.64,17.67,17.62,17.66,83700.0,17.1847,17.214,17.1653,17.2042,83700.0
2013-02-20 09:55:00,17.66,17.66,17.58,17.59,61700.0,17.2042,17.2042,17.1263,17.136,61700.0
2013-02-20 10:00:00,17.59,17.62,17.58,17.62,59300.0,17.136,17.1653,17.1263,17.1653,59300.0
2013-02-20 10:05:00,17.61,17.63,17.6,17.62,54100.0,17.1555,17.175,17.1458,17.1653,54100.0
2013-02-20 10:10:00,17.62,17.64,17.61,17.64,46800.0,17.1653,17.1847,17.1555,17.1847,46800.0
2013-02-20 10:15:00,17.64,17.69,17.64,17.67,76600.0,17.1847,17.2335,17.1847,17.214,76600.0
2013-02-20 10:20:00,17.67,17.67,17.62,17.62,28500.0,17.214,17.214,17.1653,17.1653,28500.0
2013-02-20 10:25:00,17.63,17.68,17.6,17.67,53900.0,17.175,17.2237,17.1458,17.214,53900.0
2013-02-20 10:30:00,17.66,17.67,17.64,17.65,32000.0,17.2042,17.214,17.1847,17.1945,32000.0
2013-02-20 10:35:00,17.65,17.72,17.65,17.71,82800.0,17.1945,17.2627,17.1945,17.2529,82800.0
2013-02-20 10:40:00,17.71,17.72,17.67,17.68,68500.0,17.2529,17.2627,17.214,17.2237,68500.0
2013-02-20 10:45:00,17.68,17.71,17.67,17.67,86600.0,17.2237,17.2529,17.214,17.214,86600.0
2013-02-20 10:50:00,17.67,17.7,17.65,17.68,86600.0,17.214,17.2432,17.1945,17.2237,86600.0
2013-02-20 10:55:00,17.67,17.68,17.65,17.66,36700.0,17.214,17.2237,17.1945,17.2042,36700.0
2013-02-20 11:00:00,17.65,17.68,17.62,17.63,130500.0,17.1945,17.2237,17.1653,17.175,130500.0
2013-02-20 11:05:00,17.64,17.65,17.62,17.64,25500.0,17.1847,17.1945,17.1653,17.1847,25500.0
2013-02-20 11:10:00,17.63,17.64,17.6,17.64,55300.0,17.175,17.1847,17.1458,17.1847,55300.0
2013-02-20 11:15:00,17.64,17.65,17.63,17.64,11900.0,17.1847,17.1945,17.175,17.1847,11900.0
2013-02-20 11:20:00,17.64,17.67,17.64,17.64,54700.0,17.1847,17.214,17.1847,17.1847,54700.0
2013-02-20 11:25:00,17.64,17.65,17.64,17.64,27800.0,17.1847,17.1945,17.1847,17.1847,27800.0
2013-02-20 11:30:00,17.64,17.65,17.63,17.65,36600.0,17.1847,17.1945,17.175,17.1945,36600.0
2013-02-20 11:35:00,17.64,17.64,17.58,17.6,100000.0,17.1847,17.1847,17.1263,17.1458,100000.0
2013-02-20 11:40:00,17.6,17.6,17.57,17.59,102800.0,17.1458,17.1458,17.1165,17.136,102800.0
2013-02-20 11:45:00,17.59,17.61,17.57,17.58,51100.0,17.136,17.1555,17.1165,17.1263,51100.0
2013-02-20 11:50:00,17.57,17.6,17.57,17.59,39000.0,17.1165,17.1458,17.1165,17.136,39000.0
2013-02-20 11:55:00,17.59,17.6,17.57,17.57,244900.0,17.136,17.1458,17.1165,17.1165,244900.0
2013-02-20 12:00:00,17.57,17.61,17.57,17.59,292500.0,17.1165,17.1555,17.1165,17.136,292500.0
2013-02-20 12:05:00,17.59,17.6,17.57,17.59,37400.0,17.136,17.1458,17.1165,17.136,37400.0
2013-02-20 12:10:00,17.58,17.6,17.58,17.58,20300.0,17.1263,17.1458,17.1263,17.1263,20300.0
2013-02-20 12:15:00,17.58,17.61,17.56,17.57,46100.0,17.1263,17.1555,17.1068,17.1165,46100.0
2013-02-20 12:20:00,17.58,17.58,17.56,17.57,10200.0,17.1263,17.1263,17.1068,17.1165,10200.0
2013-02-20 12:25:00,17.57,17.58,17.56,17.57,9700.0,17.1165,17.1263,17.1068,17.1165,9700.0
2013-02-20 12:30:00,17.57,17.58,17.56,17.56,53000.0,17.1165,17.1263,17.1068,17.1068,53000.0
2013-02-20 12:35:00,17.56,17.57,17.55,17.55,32700.0,17.1068,17.1165,17.0971,17.0971,32700.0
2013-02-20 12:40:00,17.55,17.57,17.55,17.56,52000.0,17.0971,17.1165,17.0971,17.1068,52000.0
2013-02-20 12:45:00,17.57,17.58,17.55,17.56,40500.0,17.1165,17.1263,17.0971,17.1068,40500.0
2013-02-20 12:50:00,17.56,17.56,17.52,17.55,26600.0,17.1068,17.1068,17.0678,17.0971,26600.0
2013-02-20 12:55:00,17.54,17.58,17.52,17.58,59600.0,17.0873,17.1263,17.0678,17.1263,59600.0
2013-02-20 13:00:00,17.58,17.58,17.55,17.57,17500.0,17.1263,17.1263,17.0971,17.1165,17500.0
2013-02-20 13:05:00,17.57,17.59,17.56,17.58,19400.0,17.1165,17.136,17.1068,17.1263,19400.0
2013-02-20 13:10:00,17.58,17.59,17.55,17.59,37900.0,17.1263,17.136,17.0971,17.136,37900.0
2013-02-20 13:15:00,17.59,17.6,17.58,17.6,37600.0,17.136,17.1458,17.1263,17.1458,37600.0
2013-02-20 13:20:00,17.6,17.61,17.59,17.61,32000.0,17.1458,17.1555,17.136,17.1555,32000.0
2013-02-20 13:25:00,17.61,17.61,17.58,17.59,17700.0,17.1555,17.1555,17.1263,17.136,17700.0
2013-02-20 13:30:00,17.59,17.59,17.58,17.59,4000.0,17.136,17.136,17.1263,17.136,4000.0
2013-02-20 13:35:00,17.59,17.59,17.57,17.59,24100.0,17.136,17.136,17.1165,17.136,24100.0
2013-02-20 13:40:00,17.59,17.6,17.58,17.6,15600.0,17.136,17.1458,17.1263,17.1458,15600.0
2013-02-20 13:45:00,17.6,17.62,17.59,17.62,52200.0,17.1458,17.1653,17.136,17.1653,52200.0
2013-02-20 13:50:00,17.61,17.62,17.6,17.61,20000.0,17.1555,17.1653,17.1458,17.1555,20000.0
2013-02-20 13:55:00,17.61,17.61,17.6,17.61,6200.0,17.1555,17.1555,17.1458,17.1555,6200.0
2013-02-20 14:00:00,17.61,17.62,17.57,17.62,99100.0,17.1555,17.1653,17.1165,17.1653,99100.0
2013-02-20 14:05:00,17.62,17.64,17.6,17.64,53600.0,17.1653,17.1847,17.1458,17.1847,53600.0
2013-02-20 14:10:00,17.64,17.64,17.6,17.6,52900.0,17.1847,17.1847,17.1458,17.1458,52900.0
2013-02-20 14:15:00,17.6,17.63,17.58,17.6,35900.0,17.1458,17.175,17.1263,17.1458,35900.0
2013-02-20 14:20:00,17.6,17.61,17.59,17.61,32500.0,17.1458,17.1555,17.136,17.1555,32500.0
2013-02-20 14:25:00,17.61,17.62,17.59,17.61,74100.0,17.1555,17.1653,17.136,17.1555,74100.0
2013-02-20 14:30:00,17.61,17.64,17.6,17.63,59200.0,17.1555,17.1847,17.1458,17.175,59200.0
2013-02-20 14:35:00,17.63,17.64,17.62,17.63,17700.0,17.175,17.1847,17.1653,17.175,17700.0
2013-02-20 14:40:00,17.64,17.64,17.62,17.63,20500.0,17.1847,17.1847,17.1653,17.175,20500.0
2013-02-20 14:45:00,17.62,17.65,17.6,17.6,68100.0,17.1653,17.1945,17.1458,17.1458,68100.0
2013-02-20 14:50:00,17.6,17.62,17.55,17.57,50900.0,17.1458,17.1653,17.0971,17.1165,50900.0
2013-02-20 14:55:00,17.56,17.57,17.55,17.57,27000.0,17.1068,17.1165,17.0971,17.1165,27000.0
2013-02-20 15:00:00,17.57,17.57,17.53,17.55,107800.0,17.1165,17.1165,17.0776,17.0971,107800.0
2013-02-20 15:05:00,17.54,17.54,17.5,17.52,48100.0,17.0873,17.0873,17.0484,17.0678,48100.0
2013-02-20 15:10:00,17.51,17.54,17.5,17.51,120000.0,17.0581,17.0873,17.0484,17.0581,120000.0
2013-02-20 15:15:00,17.51,17.53,17.5,17.52,168100.0,17.0581,17.0776,17.0484,17.0678,168100.0
2013-02-20 15:20:00,17.51,17.51,17.49,17.51,60500.0,17.0581,17.0581,17.0386,17.0581,60500.0
2013-02-20 15:25:00,17.51,17.51,17.5,17.5,73700.0,17.0581,17.0581,17.0484,17.0484,73700.0
2013-02-20 15:30:00,17.51,17.51,17.47,17.5,130300.0,17.0581,17.0581,17.0191,17.0484,130300.0
2013-02-20 15:35:00,17.5,17.52,17.47,17.47,100500.0,17.0484,17.0678,17.0191,17.0191,100500.0
2013-02-20 15:40:00,17.48,17.5,17.47,17.5,69000.0,17.0289,17.0484,17.0191,17.0484,69000.0
2013-02-20 15:45:00,17.49,17.5,17.45,17.47,155700.0,17.0386,17.0484,16.9996,17.0191,155700.0
2013-02-20 15:50:00,17.47,17.48,17.45,17.47,111600.0,17.0191,17.0289,16.9996,17.0191,111600.0
2013-02-20 15:55:00,17.47,17.52,17.46,17.49,374100.0,17.0191,17.0678,17.0094,17.0386,374100.0
2013-02-21 09:30:00,17.65,17.7,17.17,17.2,303400.0,17.1945,17.2432,16.7269,16.7561,303400.0
2013-02-21 09:35:00,17.2,17.38,17.16,17.38,351200.0,16.7561,16.9315,16.7171,16.9315,351200.0
2013-02-21 09:40:00,17.37,17.4,17.31,17.35,266900.0,16.9217,16.9509,16.8633,16.9022,266900.0
2013-02-21 09:45:00,17.35,17.37,17.33,17.35,163000.0,16.9022,16.9217,16.8827,16.9022,163000.0
2013-02-21 09:50:00,17.35,17.37,17.32,17.37,160200.0,16.9022,16.9217,16.873,16.9217,160200.0
2013-02-21 09:55:00,17.37,17.42,17.35,17.42,127800.0,16.9217,16.9704,16.9022,16.9704,127800.0
2013-02-21 10:00:00,17.42,17.46,17.35,17.46,141200.0,16.9704,17.0094,16.9022,17.0094,141200.0
2013-02-21 10:05:00,17.46,17.56,17.46,17.53,167100.0,17.0094,17.1068,17.0094,17.0776,167100.0
2013-02-21 10:10:00,17.53,17.58,17.53,17.57,96600.0,17.0776,17.1263,17.0776,17.1165,96600.0
2013-02-21 10:15:00,17.57,17.57,17.54,17.55,34100.0,17.1165,17.1165,17.0873,17.0971,34100.0
2013-02-21 10:20:00,17.55,17.58,17.55,17.58,33500.0,17.0971,17.1263,17.0971,17.1263,33500.0
2013-02-21 10:25:00,17.59,17.65,17.59,17.63,86200.0,17.136,17.1945,17.136,17.175,86200.0
2013-02-21 10:30:00,17.63,17.67,17.61,17.67,140700.0,17.175,17.214,17.1555,17.214,140700.0
2013-02-21 10:35:00,17.66,17.73,17.66,17.68,105300.0,17.2042,17.2724,17.2042,17.2237,105300.0
2013-02-21 10:40:00,17.68,17.71,17.62,17.7,94400.0,17.2237,17.2529,17.1653,17.2432,94400.0
2013-02-21 10:45:00,17.7,17.73,17.66,17.7,100100.0,17.2432,17.2724,17.2042,17.2432,100100.0
2013-02-21 10:50:00,17.71,17.86,17.68,17.85,412900.0,17.2529,17.3991,17.2237,17.3893,412900.0
2013-02-21 10:55:00,17.85,17.92,17.83,17.83,147700.0,17.3893,17.4575,17.3698,17.3698,147700.0
2013-02-21 11:00:00,17.83,17.83,17.72,17.73,82700.0,17.3698,17.3698,17.2627,17.2724,82700.0
2013-02-21 11:05:00,17.72,17.73,17.66,17.68,85300.0,17.2627,17.2724,17.2042,17.2237,85300.0
2013-02-21 11:10:00,17.68,17.68,17.62,17.63,56900.0,17.2237,17.2237,17.1653,17.175,56900.0
2013-02-21 11:15:00,17.62,17.63,17.54,17.56,96300.0,17.1653,17.175,17.0873,17.1068,96300.0
2013-02-21 11:20:00,17.56,17.61,17.55,17.57,99300.0,17.1068,17.1555,17.0971,17.1165,99300.0
2013-02-21 11:25:00,17.58,17.66,17.56,17.64,97700.0,17.1263,17.2042,17.1068,17.1847,97700.0
2013-02-21 11:30:00,17.63,17.63,17.56,17.58,55700.0,17.175,17.175,17.1068,17.1263,55700.0
2013-02-21 11:35:00,17.57,17.59,17.53,17.55,62800.0,17.1165,17.136,17.0776,17.0971,62800.0
2013-02-21 11:40:00,17.55,17.55,17.52,17.53,76700.0,17.0971,17.0971,17.0678,17.0776,76700.0
2013-02-21 11:45:00,17.54,17.55,17.52,17.55,69900.0,17.0873,17.0971,17.0678,17.0971,69900.0
2013-02-21 11:50:00,17.54,17.55,17.51,17.54,83200.0,17.0873,17.0971,17.0581,17.0873,83200.0
2013-02-21 11:55:00,17.54,17.57,17.53,17.56,58900.0,17.0873,17.1165,17.0776,17.1068,58900.0
2013-02-21 12:00:00,17.55,17.55,17.51,17.53,95600.0,17.0971,17.0971,17.0581,17.0776,95600.0
2013-02-21 12:05:00,17.52,17.54,17.51,17.54,35600.0,17.0678,17.0873,17.0581,17.0873,35600.0
2013-02-21 12:10:00,17.53,17.54,17.52,17.53,172400.0,17.0776,17.0873,17.0678,17.0776,172400.0
2013-02-21 12:15:00,17.52,17.59,17.49,17.51,424300.0,17.0678,17.136,17.0386,17.0581,424300.0
2013-02-21 12:20:00,17.51,17.53,17.49,17.5,100600.0,17.0581,17.0776,17.0386,17.0484,100600.0
2013-02-21 12:25:00,17.51,17.53,17.5,17.51,16200.0,17.0581,17.0776,17.0484,17.0581,16200.0
2013-02-21 12:30:00,17.51,17.52,17.51,17.51,12400.0,17.0581,17.0678,17.0581,17.0581,12400.0
2013-02-21 12:35:00,17.51,17.53,17.51,17.53,50600.0,17.0581,17.0776,17.0581,17.0776,50600.0
2013-02-21 12:40:00,17.52,17.53,17.47,17.47,307700.0,17.0678,17.0776,17.0191,17.0191,307700.0
2013-02-21 12:45:00,17.47,17.51,17.46,17.49,335300.0,17.0191,17.0581,17.0094,17.0386,335300.0
2013-02-21 12:50:00,17.49,17.53,17.47,17.52,77800.0,17.0386,17.0776,17.0191,17.0678,77800.0
2013-02-21 12:55:00,17.52,17.55,17.5,17.54,386300.0,17.0678,17.0971,17.0484,17.0873,386300.0
2013-02-21 13:00:00,17.53,17.57,17.52,17.54,101500.0,17.0776,17.1165,17.0678,17.0873,101500.0
2013-02-21 13:05:00,17.54,17.54,17.49,17.51,296400.0,17.0873,17.0873,17.0386,17.0581,296400.0
2013-02-21 13:10:00,17.51,17.51,17.5,17.5,4900.0,17.0581,17.0581,17.0484,17.0484,4900.0
2013-02-21 13:15:00,17.51,17.51,17.49,17.51,32600.0,17.0581,17.0581,17.0386,17.0581,32600.0
2013-02-21 13:20:00,17.5,17.52,17.5,17.51,60900.0,17.0484,17.0678,17.0484,17.0581,60900.0
2013-02-21 13:25:00,17.51,17.51,17.5,17.5,5200.0,17.0581,17.0581,17.0484,17.0484,5200.0
2013-02-21 13:30:00,17.5,17.52,17.48,17.52,68800.0,17.0484,17.0678,17.0289,17.0678,68800.0
2013-02-21 13:35:00,17.52,17.55,17.51,17.55,47200.0,17.0678,17.0971,17.0581,17.0971,47200.0
2013-02-21 13:40:00,17.55,17.55,17.51,17.53,29700.0,17.0971,17.0971,17.0581,17.0776,29700.0
2013-02-21 13:45:00,17.53,17.54,17.51,17.53,29100.0,17.0776,17.0873,17.0581,17.0776,29100.0
2013-02-21 13:50:00,17.53,17.56,17.52,17.54,34100.0,17.0776,17.1068,17.0678,17.0873,34100.0
2013-02-21 13:55:00,17.53,17.56,17.53,17.56,17800.0,17.0776,17.1068,17.0776,17.1068,17800.0
2013-02-21 14:00:00,17.55,17.56,17.53,17.53,27900.0,17.0971,17.1068,17.0776,17.0776,27900.0
2013-02-21 14:05:00,17.53,17.56,17.53,17.55,52700.0,17.0776,17.1068,17.0776,17.0971,52700.0
2013-02-21 14:10:00,17.55,17.55,17.5,17.5,42400.0,17.0971,17.0971,17.0484,17.0484,42400.0
2013-02-21 14:15:00,17.5,17.51,17.5,17.51,104700.0,17.0484,17.0581,17.0484,17.0581,104700.0
2013-02-21 14:20:00,17.51,17.53,17.49,17.49,381500.0,17.0581,17.0776,17.0386,17.0386,381500.0
2013-02-21 14:25:00,17.5,17.53,17.49,17.51,187700.0,17.0484,17.0776,17.0386,17.0581,187700.0
2013-02-21 14:30:00,17.51,17.52,17.5,17.51,69000.0,17.0581,17.0678,17.0484,17.0581,69000.0
2013-02-21 14:35:00,17.51,17.52,17.5,17.5,33200.0,17.0581,17.0678,17.0484,17.0484,33200.0
2013-02-21 14:40:00,17.5,17.54,17.5,17.54,190400.0,17.0484,17.0873,17.0484,17.0873,190400.0
2013-02-21 14:45:00,17.53,17.57,17.53,17.57,18500.0,17.0776,17.1165,17.0776,17.1165,18500.0
2013-02-21 14:50:00,17.57,17.64,17.55,17.63,119600.0,17.1165,17.1847,17.0971,17.175,119600.0
2013-02-21 14:55:00,17.64,17.74,17.62,17.72,168900.0,17.1847,17.2822,17.1653,17.2627,168900.0
2013-02-21 15:00:00,17.72,17.8,17.69,17.8,135600.0,17.2627,17.3406,17.2335,17.3406,135600.0
2013-02-21 15:05:00,17.79,17.8,17.78,17.79,129800.0,17.3309,17.3406,17.3211,17.3309,129800.0
2013-02-21 15:10:00,17.78,17.79,17.77,17.78,162100.0,17.3211,17.3309,17.3114,17.3211,162100.0
2013-02-21 15:15:00,17.77,17.8,17.66,17.66,316400.0,17.3114,17.3406,17.2042,17.2042,316400.0
2013-02-21 15:20:00,17.66,17.7,17.66,17.67,84100.0,17.2042,17.2432,17.2042,17.214,84100.0
2013-02-21 15:25:00,17.67,17.68,17.67,17.67,39800.0,17.214,17.2237,17.214,17.214,39800.0
2013-02-21 15:30:00,17.67,17.68,17.65,17.65,114000.0,17.214,17.2237,17.1945,17.1945,114000.0
2013-02-21 15:35:00,17.65,17.66,17.6,17.65,273100.0,17.1945,17.2042,17.1458,17.1945,273100.0
2013-02-21 15:40:00,17.64,17.65,17.6,17.6,153000.0,17.1847,17.1945,17.1458,17.1458,153000.0
2013-02-21 15:45:00,17.61,17.62,17.6,17.62,218700.0,17.1555,17.1653,17.1458,17.1653,218700.0
2013-02-21 15:50:00,17.61,17.62,17.61,17.61,131000.0,17.1555,17.1653,17.1555,17.1555,131000.0
2013-02-21 15:55:00,17.61,17.66,17.61,17.64,305700.0,17.1555,17.2042,17.1555,17.1847,305700.0
2013-02-22 09:30:00,17.67,17.77,17.67,17.75,51400.0,17.214,17.3114,17.214,17.2919,51400.0
2013-02-22 09:35:00,17.75,17.85,17.75,17.84,76000.0,17.2919,17.3893,17.2919,17.3796,76000.0
2013-02-22 09:40:00,17.84,17.84,17.75,17.75,37900.0,17.3796,17.3796,17.2919,17.2919,37900.0
2013-02-22 09:45:00,17.76,17.78,17.7,17.71,56400.0,17.3016,17.3211,17.2432,17.2529,56400.0
2013-02-22 09:50:00,17.71,17.82,17.71,17.8,65000.0,17.2529,17.3601,17.2529,17.3406,65000.0
2013-02-22 09:55:00,17.8,17.87,17.78,17.8,63300.0,17.3406,17.4088,17.3211,17.3406,63300.0
2013-02-22 10:00:00,17.8,17.81,17.7,17.7,28600.0,17.3406,17.3504,17.2432,17.2432,28600.0
2013-02-22 10:05:00,17.7,17.8,17.7,17.75,80800.0,17.2432,17.3406,17.2432,17.2919,80800.0
2013-02-22 10:10:00,17.75,17.77,17.72,17.72,39400.0,17.2919,17.3114,17.2627,17.2627,39400.0
2013-02-22 10:15:00,17.72,17.76,17.71,17.74,26000.0,17.2627,17.3016,17.2529,17.2822,26000.0
2013-02-22 10:20:00,17.75,17.79,17.73,17.74,83600.0,17.2919,17.3309,17.2724,17.2822,83600.0
2013-02-22 10:25:00,17.74,17.74,17.7,17.7,12700.0,17.2822,17.2822,17.2432,17.2432,12700.0
2013-02-22 10:30:00,17.7,17.71,17.68,17.68,24100.0,17.2432,17.2529,17.2237,17.2237,24100.0
2013-02-22 10:35:00,17.68,17.69,17.68,17.68,30200.0,17.2237,17.2335,17.2237,17.2237,30200.0
2013-02-22 10:40:00,17.68,17.72,17.67,17.72,40200.0,17.2237,17.2627,17.214,17.2627,40200.0
2013-02-22 10:45:00,17.73,17.76,17.71,17.71,69400.0,17.2724,17.3016,17.2529,17.2529,69400.0
2013-02-22 10:50:00,17.71,17.71,17.7,17.7,68500.0,17.2529,17.2529,17.2432,17.2432,68500.0
2013-02-22 10:55:00,17.7,17.73,17.7,17.7,55800.0,17.2432,17.2724,17.2432,17.2432,55800.0
2013-02-22 11:00:00,17.71,17.77,17.7,17.75,68400.0,17.2529,17.3114,17.2432,17.2919,68400.0
2013-02-22 11:05:00,17.74,17.76,17.73,17.76,65600.0,17.2822,17.3016,17.2724,17.3016,65600.0
2013-02-22 11:10:00,17.76,17.76,17.71,17.75,75900.0,17.3016,17.3016,17.2529,17.2919,75900.0
2013-02-22 11:15:00,17.75,17.79,17.75,17.78,40300.0,17.2919,17.3309,17.2919,17.3211,40300.0
2013-02-22 11:20:00,17.78,17.78,17.72,17.73,25200.0,17.3211,17.3211,17.2627,17.2724,25200.0
2013-02-22 11:25:00,17.72,17.76,17.72,17.75,36800.0,17.2627,17.3016,17.2627,17.2919,36800.0
2013-02-22 11:30:00,17.76,17.77,17.74,17.75,65000.0,17.3016,17.3114,17.2822,17.2919,65000.0
2013-02-22 11:35:00,17.75,17.79,17.74,17.77,26400.0,17.2919,17.3309,17.2822,17.3114,26400.0
2013-02-22 11:40:00,17.78,17.78,17.75,17.76,17300.0,17.3211,17.3211,17.2919,17.3016,17300.0
2013-02-22 11:45:00,17.75,17.76,17.74,17.74,13300.0,17.2919,17.3016,17.2822,17.2822,13300.0
2013-02-22 11:50:00,17.74,17.75,17.73,17.74,35800.0,17.2822,17.2919,17.2724,17.2822,35800.0
2013-02-22 11:55:00,17.74,17.75,17.74,17.74,14600.0,17.2822,17.2919,17.2822,17.2822,14600.0
2013-02-22 12:00:00,17.74,17.75,17.74,17.74,3200.0,17.2822,17.2919,17.2822,17.2822,3200.0
2013-02-22 12:05:00,17.74,17.75,17.73,17.73,22100.0,17.2822,17.2919,17.2724,17.2724,22100.0
2013-02-22 12:10:00,17.73,17.75,17.73,17.74,14200.0,17.2724,17.2919,17.2724,17.2822,14200.0
2013-02-22 12:15:00,17.74,17.75,17.74,17.74,1700.0,17.2822,17.2919,17.2822,17.2822,1700.0
2013-02-22 12:20:00,17.74,17.75,17.74,17.74,3400.0,17.2822,17.2919,17.2822,17.2822,3400.0
2013-02-22 12:25:00,17.74,17.76,17.73,17.75,43800.0,17.2822,17.3016,17.2724,17.2919,43800.0
2013-02-22 12:30:00,17.74,17.75,17.72,17.72,47000.0,17.2822,17.2919,17.2627,17.2627,47000.0
2013-02-22 12:35:00,17.72,17.74,17.71,17.71,41000.0,17.2627,17.2822,17.2529,17.2529,41000.0
2013-02-22 12:40:00,17.71,17.73,17.71,17.72,26500.0,17.2529,17.2724,17.2529,17.2627,26500.0
2013-02-22 12:45:00,17.72,17.75,17.71,17.75,25200.0,17.2627,17.2919,17.2529,17.2919,25200.0
2013-02-22 12:50:00,17.75,17.78,17.75,17.78,56100.0,17.2919,17.3211,17.2919,17.3211,56100.0
2013-02-22 12:55:00,17.78,17.78,17.76,17.77,24600.0,17.3211,17.3211,17.3016,17.3114,24600.0
2013-02-22 13:00:00,17.78,17.78,17.76,17.76,12800.0,17.3211,17.3211,17.3016,17.3016,12800.0
2013-02-22 13:05:00,17.76,17.78,17.76,17.78,26800.0,17.3016,17.3211,17.3016,17.3211,26800.0
2013-02-22 13:10:00,17.79,17.79,17.77,17.78,14400.0,17.3309,17.3309,17.3114,17.3211,14400.0
2013-02-22 13:15:00,17.78,17.78,17.76,17.76,14200.0,17.3211,17.3211,17.3016,17.3016,14200.0
2013-02-22 13:20:00,17.76,17.78,17.76,17.77,18600.0,17.3016,17.3211,17.3016,17.3114,18600.0
2013-02-22 13:25:00,17.77,17.8,17.77,17.79,31100.0,17.3114,17.3406,17.3114,17.3309,31100.0
2013-02-22 13:30:00,17.79,17.8,17.78,17.79,11200.0,17.3309,17.3406,17.3211,17.3309,11200.0
2013-02-22 13:35:00,17.79,17.8,17.78,17.78,18400.0,17.3309,17.3406,17.3211,17.3211,18400.0
2013-02-22 13:40:00,17.78,17.79,17.77,17.77,12300.0,17.3211,17.3309,17.3114,17.3114,12300.0
2013-02-22 13:45:00,17.77,17.78,17.77,17.77,10900.0,17.3114,17.3211,17.3114,17.3114,10900.0
2013-02-22 13:50:00,17.77,17.79,17.76,17.78,94500.0,17.3114,17.3309,17.3016,17.3211,94500.0
2013-02-22 13:55:00,17.77,17.78,17.77,17.77,18900.0,17.3114,17.3211,17.3114,17.3114,18900.0
2013-02-22 14:00:00,17.77,17.78,17.76,17.77,38800.0,17.3114,17.3211,17.3016,17.3114,38800.0
2013-02-22 14:05:00,17.77,17.78,17.77,17.77,52800.0,17.3114,17.3211,17.3114,17.3114,52800.0
2013-02-22 14:10:00,17.77,17.78,17.77,17.77,56000.0,17.3114,17.3211,17.3114,17.3114,56000.0
2013-02-22 14:15:00,17.77,17.78,17.76,17.77,27200.0,17.3114,17.3211,17.3016,17.3114,27200.0
2013-02-22 14:20:00,17.77,17.77,17.75,17.75,39200.0,17.3114,17.3114,17.2919,17.2919,39200.0
2013-02-22 14:25:00,17.76,17.76,17.73,17.73,24900.0,17.3016,17.3016,17.2724,17.2724,24900.0
2013-02-22 14:30:00,17.73,17.74,17.73,17.73,22200.0,17.2724,17.2822,17.2724,17.2724,22200.0
2013-02-22 14:35:00,17.73,17.8,17.73,17.8,96000.0,17.2724,17.3406,17.2724,17.3406,96000.0
2013-02-22 14:40:00,17.8,17.8,17.78,17.78,27400.0,17.3406,17.3406,17.3211,17.3211,27400.0
2013-02-22 14:45:00,17.78,17.78,17.75,17.76,40400.0,17.3211,17.3211,17.2919,17.3016,40400.0
2013-02-22 14:50:00,17.76,17.77,17.75,17.75,24300.0,17.3016,17.3114,17.2919,17.2919,24300.0
2013-02-22 14:55:00,17.75,17.76,17.74,17.75,17800.0,17.2919,17.3016,17.2822,17.2919,17800.0
2013-02-22 15:00:00,17.74,17.75,17.74,17.75,18900.0,17.2822,17.2919,17.2822,17.2919,18900.0
2013-02-22 15:05:00,17.74,17.78,17.74,17.77,66900.0,17.2822,17.3211,17.2822,17.3114,66900.0
2013-02-22 15:10:00,17.78,17.78,17.75,17.75,25600.0,17.3211,17.3211,17.2919,17.2919,25600.0
2013-02-22 15:15:00,17.75,17.76,17.75,17.75,21800.0,17.2919,17.3016,17.2919,17.2919,21800.0
2013-02-22 15:20:00,17.75,17.76,17.75,17.76,30800.0,17.2919,17.3016,17.2919,17.3016,30800.0
2013-02-22 15:25:00,17.76,17.77,17.75,17.76,69300.0,17.3016,17.3114,17.2919,17.3016,69300.0
2013-02-22 15:30:00,17.77,17.78,17.75,17.77,73500.0,17.3114,17.3211,17.2919,17.3114,73500.0
2013-02-22 15:35:00,17.77,17.79,17.76,17.77,77700.0,17.3114,17.3309,17.3016,17.3114,77700.0
2013-02-22 15:40:00,17.77,17.78,17.76,17.77,99300.0,17.3114,17.3211,17.3016,17.3114,99300.0
2013-02-22 15:45:00,17.77,17.81,17.77,17.8,98500.0,17.3114,17.3504,17.3114,17.3406,98500.0
2013-02-22 15:50:00,17.8,17.81,17.8,17.8,151800.0,17.3406,17.3504,17.3406,17.3406,151800.0
2013-02-22 15:55:00,17.8,17.82,17.8,17.81,140700.0,17.3406,17.3601,17.3406,17.3504,140700.0
2013-02-25 09:30:00,17.88,17.95,17.83,17.9,140800.0,17.4185,17.4867,17.3698,17.438,140800.0
2013-02-25 09:35:00,17.91,17.96,17.86,17.91,84600.0,17.4478,17.4965,17.3991,17.4478,84600.0
2013-02-25 09:40:00,17.91,17.97,17.88,17.96,97800.0,17.4478,17.5062,17.4185,17.4965,97800.0
2013-02-25 09:45:00,17.96,18.0,17.96,17.98,77400.0,17.4965,17.5354,17.4965,17.516,77400.0
2013-02-25 09:50:00,17.99,18.0,17.95,17.96,68000.0,17.5257,17.5354,17.4867,17.4965,68000.0
2013-02-25 09:55:00,17.97,18.0,17.97,17.99,42600.0,17.5062,17.5354,17.5062,17.5257,42600.0
2013-02-25 10:00:00,18.0,18.01,17.96,17.97,245400.0,17.5354,17.5452,17.4965,17.5062,245400.0
2013-02-25 10:05:00,17.97,18.0,17.97,17.99,81000.0,17.5062,17.5354,17.5062,17.5257,81000.0
2013-02-25 10:10:00,17.99,18.0,17.97,17.97,39000.0,17.5257,17.5354,17.5062,17.5062,39000.0
2013-02-25 10:15:00,17.97,17.98,17.93,17.95,154800.0,17.5062,17.516,17.4673,17.4867,154800.0
2013-02-25 10:20:00,17.96,17.98,17.96,17.98,123200.0,17.4965,17.516,17.4965,17.516,123200.0
2013-02-25 10:25:00,17.98,18.0,17.98,17.98,130800.0,17.516,17.5354,17.516,17.516,130800.0
2013-02-25 10:30:00,17.98,18.03,17.98,18.0,120600.0,17.516,17.5647,17.516,17.5354,120600.0
2013-02-25 10:35:00,18.0,18.01,17.96,17.96,125800.0,17.5354,17.5452,17.4965,17.4965,125800.0
2013-02-25 10:40:00,17.96,17.97,17.92,17.96,89800.0,17.4965,17.5062,17.4575,17.4965,89800.0
2013-02-25 10:45:00,17.96,17.96,17.88,17.89,152200.0,17.4965,17.4965,17.4185,17.4283,152200.0
2013-02-25 10:50:00,17.89,17.92,17.87,17.91,113800.0,17.4283,17.4575,17.4088,17.4478,113800.0
2013-02-25 10:55:00,17.91,17.93,17.9,17.91,32800.0,17.4478,17.4673,17.438,17.4478,32800.0
2013-02-25 11:00:00,17.9,17.9,17.85,17.88,150600.0,17.438,17.438,17.3893,17.4185,150600.0
2013-02-25 11:05:00,17.88,17.9,17.84,17.88,92000.0,17.4185,17.438,17.3796,17.4185,92000.0
2013-02-25 11:10:00,17.89,17.93,17.88,17.88,63600.0,17.4283,17.4673,17.4185,17.4185,63600.0
2013-02-25 11:15:00,17.89,17.94,17.87,17.89,294400.0,17.4283,17.477,17.4088,17.4283,294400.0
2013-02-25 11:20:00,17.89,17.89,17.88,17.88,23400.0,17.4283,17.4283,17.4185,17.4185,23400.0
2013-02-25 11:25:00,17.87,17.88,17.85,17.85,84000.0,17.4088,17.4185,17.3893,17.3893,84000.0
2013-02-25 11:30:00,17.85,17.86,17.84,17.85,58400.0,17.3893,17.3991,17.3796,17.3893,58400.0
2013-02-25 11:35:00,17.85,17.89,17.84,17.86,236600.0,17.3893,17.4283,17.3796,17.3991,236600.0
2013-02-25 11:40:00,17.86,17.87,17.85,17.86,31600.0,17.3991,17.4088,17.3893,17.3991,31600.0
2013-02-25 11:45:00,17.86,17.9,17.85,17.89,104400.0,17.3991,17.438,17.3893,17.4283,104400.0
2013-02-25 11:50:00,17.89,17.89,17.85,17.88,95200.0,17.4283,17.4283,17.3893,17.4185,95200.0
2013-02-25 11:55:00,17.89,17.89,17.84,17.85,57200.0,17.4283,17.4283,17.3796,17.3893,57200.0
2013-02-25 12:00:00,17.85,17.85,17.81,17.83,42400.0,17.3893,17.3893,17.3504,17.3698,42400.0
2013-02-25 12:05:00,17.84,17.86,17.84,17.86,41200.0,17.3796,17.3991,17.3796,17.3991,41200.0
2013-02-25 12:10:00,17.86,17.88,17.85,17.88,27200.0,17.3991,17.4185,17.3893,17.4185,27200.0
2013-02-25 12:15:00,17.88,17.89,17.85,17.86,54600.0,17.4185,17.4283,17.3893,17.3991,54600.0
2013-02-25 12:20:00,17.86,17.87,17.85,17.85,31600.0,17.3991,17.4088,17.3893,17.3893,31600.0
2013-02-25 12:25:00,17.86,17.86,17.85,17.85,39600.0,17.3991,17.3991,17.3893,17.3893,39600.0
2013-02-25 12:30:00,17.85,17.88,17.85,17.87,101200.0,17.3893,17.4185,17.3893,17.4088,101200.0
2013-02-25 12:35:00,17.88,17.9,17.88,17.89,51400.0,17.4185,17.438,17.4185,17.4283,51400.0
2013-02-25 12:40:00,17.9,17.9,17.86,17.87,48600.0,17.438,17.438,17.3991,17.4088,48600.0
2013-02-25 12:45:00,17.86,17.91,17.86,17.91,68200.0,17.3991,17.4478,17.3991,17.4478,68200.0
2013-02-25 12:50:00,17.91,17.93,17.9,17.9,67400.0,17.4478,17.4673,17.438,17.438,67400.0
2013-02-25 12:55:00,17.9,17.93,17.9,17.92,55200.0,17.438,17.4673,17.438,17.4575,55200.0
2013-02-25 13:00:00,17.91,17.93,17.91,17.92,40800.0,17.4478,17.4673,17.4478,17.4575,40800.0
2013-02-25 13:05:00,17.93,17.93,17.92,17.92,235400.0,17.4673,17.4673,17.4575,17.4575,235400.0
2013-02-25 13:10:00,17.93,17.94,17.91,17.93,178000.0,17.4673,17.477,17.4478,17.4673,178000.0
2013-02-25 13:15:00,17.92,17.93,17.91,17.93,91400.0,17.4575,17.4673,17.4478,17.4673,91400.0
2013-02-25 13:20:00,17.93,17.94,17.91,17.94,61000.0,17.4673,17.477,17.4478,17.477,61000.0
2013-02-25 13:25:00,17.94,17.94,17.92,17.92,46000.0,17.477,17.477,17.4575,17.4575,46000.0
2013-02-25 13:30:00,17.93,17.94,17.9,17.93,131000.0,17.4673,17.477,17.438,17.4673,131000.0
2013-02-25 13:35:00,17.93,17.94,17.92,17.94,43400.0,17.4673,17.477,17.4575,17.477,43400.0
2013-02-25 13:40:00,17.94,17.95,17.88,17.91,248600.0,17.477,17.4867,17.4185,17.4478,248600.0
2013-02-25 13:45:00,17.91,17.92,17.89,17.92,95400.0,17.4478,17.4575,17.4283,17.4575,95400.0
2013-02-25 13:50:00,17.93,17.95,17.92,17.92,120000.0,17.4673,17.4867,17.4575,17.4575,120000.0
2013-02-25 13:55:00,17.93,17.94,17.91,17.93,132200.0,17.4673,17.477,17.4478,17.4673,132200.0
2013-02-25 14:00:00,17.93,17.93,17.9,17.91,122000.0,17.4673,17.4673,17.438,17.4478,122000.0
2013-02-25 14:05:00,17.91,17.91,17.86,17.89,95600.0,17.4478,17.4478,17.3991,17.4283,95600.0
2013-02-25 14:10:00,17.89,17.91,17.86,17.91,77400.0,17.4283,17.4478,17.3991,17.4478,77400.0
2013-02-25 14:15:00,17.92,17.92,17.9,17.91,66000.0,17.4575,17.4575,17.438,17.4478,66000.0
2013-02-25 14:20:00,17.91,17.91,17.86,17.86,46800.0,17.4478,17.4478,17.3991,17.3991,46800.0
2013-02-25 14:25:00,17.86,17.89,17.86,17.89,38600.0,17.3991,17.4283,17.3991,17.4283,38600.0
2013-02-25 14:30:00,17.88,17.91,17.88,17.9,55400.0,17.4185,17.4478,17.4185,17.438,55400.0
2013-02-25 14:35:00,17.89,17.89,17.88,17.89,66600.0,17.4283,17.4283,17.4185,17.4283,66600.0
2013-02-25 14:40:00,17.88,17.89,17.88,17.89,47200.0,17.4185,17.4283,17.4185,17.4283,47200.0
2013-02-25 14:45:00,17.88,17.89,17.87,17.88,106200.0,17.4185,17.4283,17.4088,17.4185,106200.0
2013-02-25 14:50:00,17.88,17.89,17.87,17.88,83200.0,17.4185,17.4283,17.4088,17.4185,83200.0
2013-02-25 14:55:00,17.88,17.91,17.87,17.91,121800.0,17.4185,17.4478,17.4088,17.4478,121800.0
2013-02-25 15:00:00,17.91,17.91,17.89,17.89,60600.0,17.4478,17.4478,17.4283,17.4283,60600.0
2013-02-25 15:05:00,17.89,17.92,17.89,17.91,98200.0,17.4283,17.4575,17.4283,17.4478,98200.0
2013-02-25 15:10:00,17.92,17.93,17.89,17.89,109200.0,17.4575,17.4673,17.4283,17.4283,109200.0
2013-02-25 15:15:00,17.89,17.92,17.88,17.91,203000.0,17.4283,17.4575,17.4185,17.4478,203000.0
2013-02-25 15:20:00,17.91,17.93,17.9,17.92,143200.0,17.4478,17.4673,17.438,17.4575,143200.0
2013-02-25 15:25:00,17.92,17.92,17.89,17.89,168000.0,17.4575,17.4575,17.4283,17.4283,168000.0
2013-02-25 15:30:00,17.89,17.9,17.83,17.84,304000.0,17.4283,17.438,17.3698,17.3796,304000.0
2013-02-25 15:35:00,17.84,17.87,17.82,17.86,229200.0,17.3796,17.4088,17.3601,17.3991,229200.0
2013-02-25 15:40:00,17.85,17.9,17.85,17.89,305800.0,17.3893,17.438,17.3893,17.4283,305800.0
2013-02-25 15:45:00,17.88,17.9,17.74,17.74,1204800.0,17.4185,17.438,17.2822,17.2822,1204800.0
2013-02-25 15:50:00,17.74,17.76,17.71,17.76,645600.0,17.2822,17.3016,17.2529,17.3016,645600.0
2013-02-25 15:55:00,17.75,17.76,17.69,17.7,1066400.0,17.2919,17.3016,17.2335,17.2432,1066400.0
2013-02-26 09:30:00,17.76,17.79,17.64,17.71,71000.0,17.3016,17.3309,17.1847,17.2529,71000.0
2013-02-26 09:35:00,17.71,17.8,17.71,17.77,31700.0,17.2529,17.3406,17.2529,17.3114,31700.0
2013-02-26 09:40:00,17.77,17.81,17.64,17.64,49900.0,17.3114,17.3504,17.1847,17.1847,49900.0
2013-02-26 09:45:00,17.64,17.67,17.63,17.67,348700.0,17.1847,17.214,17.175,17.214,348700.0
2013-02-26 09:50:00,17.67,17.71,17.64,17.67,90400.0,17.214,17.2529,17.1847,17.214,90400.0
2013-02-26 09:55:00,17.66,17.7,17.63,17.7,42000.0,17.2042,17.2432,17.175,17.2432,42000.0
2013-02-26 10:00:00,17.7,17.77,17.7,17.75,47100.0,17.2432,17.3114,17.2432,17.2919,47100.0
2013-02-26 10:05:00,17.76,17.82,17.75,17.78,64100.0,17.3016,17.3601,17.2919,17.3211,64100.0
2013-02-26 10:10:00,17.77,17.81,17.71,17.71,65200.0,17.3114,17.3504,17.2529,17.2529,65200.0
2013-02-26 10:15:00,17.7,17.75,17.69,17.75,51200.0,17.2432,17.2919,17.2335,17.2919,51200.0
2013-02-26 10:20:00,17.76,17.76,17.68,17.71,64300.0,17.3016,17.3016,17.2237,17.2529,64300.0
2013-02-26 10:25:00,17.7,17.75,17.7,17.7,46800.0,17.2432,17.2919,17.2432,17.2432,46800.0
2013-02-26 10:30:00,17.7,17.71,17.69,17.7,38000.0,17.2432,17.2529,17.2335,17.2432,38000.0
2013-02-26 10:35:00,17.7,17.73,17.68,17.7,95800.0,17.2432,17.2724,17.2237,17.2432,95800.0
2013-02-26 10:40:00,17.71,17.71,17.66,17.66,38500.0,17.2529,17.2529,17.2042,17.2042,38500.0
2013-02-26 10:45:00,17.66,17.71,17.63,17.69,80400.0,17.2042,17.2529,17.175,17.2335,80400.0
2013-02-26 10:50:00,17.69,17.73,17.69,17.72,29100.0,17.2335,17.2724,17.2335,17.2627,29100.0
2013-02-26 10:55:00,17.71,17.73,17.64,17.73,58300.0,17.2529,17.2724,17.1847,17.2724,58300.0
2013-02-26 11:00:00,17.73,17.73,17.68,17.69,107000.0,17.2724,17.2724,17.2237,17.2335,107000.0
2013-02-26 11:05:00,17.69,17.69,17.65,17.66,46900.0,17.2335,17.2335,17.1945,17.2042,46900.0
2013-02-26 11:10:00,17.67,17.69,17.66,17.69,31700.0,17.214,17.2335,17.2042,17.2335,31700.0
2013-02-26 11:15:00,17.69,17.71,17.67,17.7,58600.0,17.2335,17.2529,17.214,17.2432,58600.0
2013-02-26 11:20:00,17.7,17.71,17.63,17.67,36800.0,17.2432,17.2529,17.175,17.214,36800.0
2013-02-26 11:25:00,17.66,17.67,17.59,17.6,101400.0,17.2042,17.214,17.136,17.1458,101400.0
2013-02-26 11:30:00,17.59,17.59,17.55,17.55,42400.0,17.136,17.136,17.0971,17.0971,42400.0
2013-02-26 11:35:00,17.55,17.56,17.47,17.51,94800.0,17.0971,17.1068,17.0191,17.0581,94800.0
2013-02-26 11:40:00,17.51,17.52,17.45,17.51,57200.0,17.0581,17.0678,16.9996,17.0581,57200.0
2013-02-26 11:45:00,17.51,17.52,17.49,17.51,35700.0,17.0581,17.0678,17.0386,17.0581,35700.0
2013-02-26 11:50:00,17.51,17.54,17.49,17.52,58900.0,17.0581,17.0873,17.0386,17.0678,58900.0
2013-02-26 11:55:00,17.52,17.54,17.49,17.5,9700.0,17.0678,17.0873,17.0386,17.0484,9700.0
2013-02-26 12:00:00,17.5,17.54,17.49,17.54,31000.0,17.0484,17.0873,17.0386,17.0873,31000.0
2013-02-26 12:05:00,17.54,17.58,17.53,17.58,43100.0,17.0873,17.1263,17.0776,17.1263,43100.0
2013-02-26 12:10:00,17.58,17.59,17.52,17.55,24600.0,17.1263,17.136,17.0678,17.0971,24600.0
2013-02-26 12:15:00,17.55,17.56,17.49,17.5,14400.0,17.0971,17.1068,17.0386,17.0484,14400.0
2013-02-26 12:20:00,17.49,17.49,17.47,17.49,26400.0,17.0386,17.0386,17.0191,17.0386,26400.0
2013-02-26 12:25:00,17.48,17.5,17.46,17.47,21000.0,17.0289,17.0484,17.0094,17.0191,21000.0
2013-02-26 12:30:00,17.48,17.53,17.47,17.53,24800.0,17.0289,17.0776,17.0191,17.0776,24800.0
2013-02-26 12:35:00,17.53,17.54,17.52,17.54,11400.0,17.0776,17.0873,17.0678,17.0873,11400.0
2013-02-26 12:40:00,17.54,17.55,17.52,17.55,77800.0,17.0873,17.0971,17.0678,17.0971,77800.0
2013-02-26 12:45:00,17.54,17.63,17.54,17.63,98700.0,17.0873,17.175,17.0873,17.175,98700.0
2013-02-26 12:50:00,17.62,17.64,17.56,17.56,37700.0,17.1653,17.1847,17.1068,17.1068,37700.0
2013-02-26 12:55:00,17.56,17.57,17.56,17.57,16500.0,17.1068,17.1165,17.1068,17.1165,16500.0
2013-02-26 13:00:00,17.57,17.64,17.56,17.63,39100.0,17.1165,17.1847,17.1068,17.175,39100.0
2013-02-26 13:05:00,17.63,17.66,17.62,17.63,19900.0,17.175,17.2042,17.1653,17.175,19900.0
2013-02-26 13:10:00,17.63,17.64,17.6,17.61,25600.0,17.175,17.1847,17.1458,17.1555,25600.0
2013-02-26 13:15:00,17.61,17.61,17.57,17.57,10200.0,17.1555,17.1555,17.1165,17.1165,10200.0
2013-02-26 13:20:00,17.58,17.6,17.57,17.6,29100.0,17.1263,17.1458,17.1165,17.1458,29100.0
2013-02-26 13:25:00,17.61,17.64,17.61,17.64,37100.0,17.1555,17.1847,17.1555,17.1847,37100.0
2013-02-26 13:30:00,17.64,17.68,17.64,17.64,33700.0,17.1847,17.2237,17.1847,17.1847,33700.0
2013-02-26 13:35:00,17.64,17.64,17.62,17.63,37700.0,17.1847,17.1847,17.1653,17.175,37700.0
2013-02-26 13:40:00,17.62,17.68,17.62,17.66,24400.0,17.1653,17.2237,17.1653,17.2042,24400.0
2013-02-26 13:45:00,17.67,17.68,17.67,17.67,5500.0,17.214,17.2237,17.214,17.214,5500.0
2013-02-26 13:50:00,17.68,17.7,17.67,17.68,45000.0,17.2237,17.2432,17.214,17.2237,45000.0
2013-02-26 13:55:00,17.68,17.68,17.65,17.67,15300.0,17.2237,17.2237,17.1945,17.214,15300.0
2013-02-26 14:00:00,17.67,17.67,17.64,17.66,13900.0,17.214,17.214,17.1847,17.2042,13900.0
2013-02-26 14:05:00,17.67,17.69,17.66,17.67,25900.0,17.214,17.2335,17.2042,17.214,25900.0
2013-02-26 14:10:00,17.66,17.69,17.66,17.69,19100.0,17.2042,17.2335,17.2042,17.2335,19100.0
2013-02-26 14:15:00,17.69,17.7,17.67,17.67,30700.0,17.2335,17.2432,17.214,17.214,30700.0
2013-02-26 14:20:00,17.67,17.7,17.67,17.7,23000.0,17.214,17.2432,17.214,17.2432,23000.0
2013-02-26 14:25:00,17.69,17.72,17.68,17.71,59600.0,17.2335,17.2627,17.2237,17.2529,59600.0
2013-02-26 14:30:00,17.71,17.71,17.68,17.7,69600.0,17.2529,17.2529,17.2237,17.2432,69600.0
2013-02-26 14:35:00,17.71,17.72,17.66,17.69,57700.0,17.2529,17.2627,17.2042,17.2335,57700.0
2013-02-26 14:40:00,17.68,17.68,17.65,17.65,15200.0,17.2237,17.2237,17.1945,17.1945,15200.0
2013-02-26 14:45:00,17.66,17.66,17.62,17.64,32300.0,17.2042,17.2042,17.1653,17.1847,32300.0
2013-02-26 14:50:00,17.65,17.66,17.62,17.63,27200.0,17.1945,17.2042,17.1653,17.175,27200.0
2013-02-26 14:55:00,17.63,17.67,17.63,17.65,27700.0,17.175,17.214,17.175,17.1945,27700.0
2013-02-26 15:00:00,17.65,17.68,17.64,17.67,44800.0,17.1945,17.2237,17.1847,17.214,44800.0
2013-02-26 15:05:00,17.66,17.68,17.66,17.68,21900.0,17.2042,17.2237,17.2042,17.2237,21900.0
2013-02-26 15:10:00,17.68,17.69,17.66,17.69,70000.0,17.2237,17.2335,17.2042,17.2335,70000.0
2013-02-26 15:15:00,17.67,17.7,17.67,17.69,72700.0,17.214,17.2432,17.214,17.2335,72700.0
2013-02-26 15:20:00,17.69,17.7,17.67,17.69,34500.0,17.2335,17.2432,17.214,17.2335,34500.0
2013-02-26 15:25:00,17.69,17.69,17.67,17.67,22200.0,17.2335,17.2335,17.214,17.214,22200.0
2013-02-26 15:30:00,17.67,17.71,17.66,17.71,95000.0,17.214,17.2529,17.2042,17.2529,95000.0
2013-02-26 15:35:00,17.7,17.71,17.7,17.7,15300.0,17.2432,17.2529,17.2432,17.2432,15300.0
2013-02-26 15:40:00,17.71,17.75,17.69,17.74,142700.0,17.2529,17.2919,17.2335,17.2822,142700.0
2013-02-26 15:45:00,17.75,17.79,17.74,17.78,217100.0,17.2919,17.3309,17.2822,17.3211,217100.0
2013-02-26 15:50:00,17.79,17.79,17.72,17.72,101700.0,17.3309,17.3309,17.2627,17.2627,101700.0
2013-02-26 15:55:00,17.72,17.73,17.69,17.69,224800.0,17.2627,17.2724,17.2335,17.2335,224800.0
2013-02-27 09:30:00,17.65,17.65,17.5,17.56,27800.0,17.1945,17.1945,17.0484,17.1068,27800.0
2013-02-27 09:35:00,17.57,17.63,17.51,17.54,75700.0,17.1165,17.175,17.0581,17.0873,75700.0
2013-02-27 09:40:00,17.56,17.64,17.52,17.56,443800.0,17.1068,17.1847,17.0678,17.1068,443800.0
2013-02-27 09:45:00,17.57,17.57,17.41,17.45,77900.0,17.1165,17.1165,16.9607,16.9996,77900.0
2013-02-27 09:50:00,17.46,17.57,17.46,17.55,46000.0,17.0094,17.1165,17.0094,17.0971,46000.0
2013-02-27 09:55:00,17.55,17.69,17.53,17.64,77900.0,17.0971,17.2335,17.0776,17.1847,77900.0
2013-02-27 10:00:00,17.63,17.71,17.62,17.71,111600.0,17.175,17.2529,17.1653,17.2529,111600.0
2013-02-27 10:05:00,17.71,17.78,17.66,17.76,116700.0,17.2529,17.3211,17.2042,17.3016,116700.0
2013-02-27 10:10:00,17.77,17.81,17.72,17.75,135900.0,17.3114,17.3504,17.2627,17.2919,135900.0
2013-02-27 10:15:00,17.76,17.84,17.75,17.82,73100.0,17.3016,17.3796,17.2919,17.3601,73100.0
2013-02-27 10:20:00,17.83,17.89,17.82,17.88,85000.0,17.3698,17.4283,17.3601,17.4185,85000.0
2013-02-27 10:25:00,17.88,17.88,17.81,17.82,33100.0,17.4185,17.4185,17.3504,17.3601,33100.0
2013-02-27 10:30:00,17.82,17.82,17.76,17.79,36800.0,17.3601,17.3601,17.3016,17.3309,36800.0
2013-02-27 10:35:00,17.79,17.82,17.79,17.79,60000.0,17.3309,17.3601,17.3309,17.3309,60000.0
2013-02-27 10:40:00,17.8,17.86,17.8,17.84,75400.0,17.3406,17.3991,17.3406,17.3796,75400.0
2013-02-27 10:45:00,17.83,17.87,17.81,17.81,52700.0,17.3698,17.4088,17.3504,17.3504,52700.0
2013-02-27 10:50:00,17.82,17.85,17.8,17.84,22300.0,17.3601,17.3893,17.3406,17.3796,22300.0
2013-02-27 10:55:00,17.84,17.88,17.83,17.88,28300.0,17.3796,17.4185,17.3698,17.4185,28300.0
2013-02-27 11:00:00,17.88,17.95,17.87,17.92,45400.0,17.4185,17.4867,17.4088,17.4575,45400.0
2013-02-27 11:05:00,17.91,17.92,17.89,17.89,10300.0,17.4478,17.4575,17.4283,17.4283,10300.0
2013-02-27 11:10:00,17.9,17.99,17.89,17.98,53100.0,17.438,17.5257,17.4283,17.516,53100.0
2013-02-27 11:15:00,17.98,17.98,17.96,17.98,74100.0,17.516,17.516,17.4965,17.516,74100.0
2013-02-27 11:20:00,17.98,18.02,17.96,18.02,171500.0,17.516,17.5549,17.4965,17.5549,171500.0
2013-02-27 11:25:00,18.02,18.02,17.96,17.96,53300.0,17.5549,17.5549,17.4965,17.4965,53300.0
2013-02-27 11:30:00,17.96,17.98,17.95,17.95,27300.0,17.4965,17.516,17.4867,17.4867,27300.0
2013-02-27 11:35:00,17.96,18.0,17.95,18.0,62100.0,17.4965,17.5354,17.4867,17.5354,62100.0
2013-02-27 11:40:00,18.01,18.03,17.98,17.98,23200.0,17.5452,17.5647,17.516,17.516,23200.0
2013-02-27 11:45:00,17.99,17.99,17.97,17.97,13600.0,17.5257,17.5257,17.5062,17.5062,13600.0
2013-02-27 11:50:00,17.98,18.01,17.97,18.01,30300.0,17.516,17.5452,17.5062,17.5452,30300.0
2013-02-27 11:55:00,18.01,18.01,17.95,17.95,56300.0,17.5452,17.5452,17.4867,17.4867,56300.0
2013-02-27 12:00:00,17.95,17.99,17.92,17.97,302100.0,17.4867,17.5257,17.4575,17.5062,302100.0
2013-02-27 12:05:00,17.97,18.05,17.97,18.04,127200.0,17.5062,17.5842,17.5062,17.5744,127200.0
2013-02-27 12:10:00,18.03,18.04,18.0,18.0,13200.0,17.5647,17.5744,17.5354,17.5354,13200.0
2013-02-27 12:15:00,18.0,18.04,18.0,18.02,15800.0,17.5354,17.5744,17.5354,17.5549,15800.0
2013-02-27 12:20:00,18.03,18.11,18.03,18.05,68800.0,17.5647,17.6426,17.5647,17.5842,68800.0
2013-02-27 12:25:00,18.05,18.06,18.02,18.06,31700.0,17.5842,17.5939,17.5549,17.5939,31700.0
2013-02-27 12:30:00,18.06,18.09,18.06,18.07,26100.0,17.5939,17.6231,17.5939,17.6036,26100.0
2013-02-27 12:35:00,18.06,18.07,18.05,18.06,16800.0,17.5939,17.6036,17.5842,17.5939,16800.0
2013-02-27 12:40:00,18.05,18.1,18.05,18.09,33000.0,17.5842,17.6329,17.5842,17.6231,33000.0
2013-02-27 12:45:00,18.09,18.11,18.08,18.09,35600.0,17.6231,17.6426,17.6134,17.6231,35600.0
2013-02-27 12:50:00,18.09,18.11,18.07,18.07,24100.0,17.6231,17.6426,17.6036,17.6036,24100.0
2013-02-27 12:55:00,18.07,18.12,18.07,18.11,109700.0,17.6036,17.6524,17.6036,17.6426,109700.0
2013-02-27 13:00:00,18.12,18.13,18.1,18.12,47400.0,17.6524,17.6621,17.6329,17.6524,47400.0
2013-02-27 13:05:00,18.12,18.16,18.12,18.14,58500.0,17.6524,17.6913,17.6524,17.6718,58500.0
2013-02-27 13:10:00,18.14,18.14,18.1,18.13,50000.0,17.6718,17.6718,17.6329,17.6621,50000.0
2013-02-27 13:15:00,18.13,18.13,18.07,18.07,36600.0,17.6621,17.6621,17.6036,17.6036,36600.0
2013-02-27 13:20:00,18.07,18.1,18.07,18.1,62000.0,17.6036,17.6329,17.6036,17.6329,62000.0
2013-02-27 13:25:00,18.1,18.12,18.1,18.1,22600.0,17.6329,17.6524,17.6329,17.6329,22600.0
2013-02-27 13:30:00,18.1,18.11,18.07,18.07,31400.0,17.6329,17.6426,17.6036,17.6036,31400.0
2013-02-27 13:35:00,18.07,18.12,18.07,18.11,78600.0,17.6036,17.6524,17.6036,17.6426,78600.0
2013-02-27 13:40:00,18.12,18.12,18.06,18.07,108900.0,17.6524,17.6524,17.5939,17.6036,108900.0
2013-02-27 13:45:00,18.06,18.09,18.05,18.06,55900.0,17.5939,17.6231,17.5842,17.5939,55900.0
2013-02-27 13:50:00,18.05,18.07,18.02,18.02,69800.0,17.5842,17.6036,17.5549,17.5549,69800.0
2013-02-27 13:55:00,18.02,18.03,17.99,18.0,38700.0,17.5549,17.5647,17.5257,17.5354,38700.0
2013-02-27 14:00:00,18.01,18.04,18.01,18.04,67300.0,17.5452,17.5744,17.5452,17.5744,67300.0
2013-02-27 14:05:00,18.04,18.04,18.01,18.04,43200.0,17.5744,17.5744,17.5452,17.5744,43200.0
2013-02-27 14:10:00,18.04,18.06,18.03,18.04,38000.0,17.5744,17.5939,17.5647,17.5744,38000.0
2013-02-27 14:15:00,18.04,18.08,18.04,18.06,33700.0,17.5744,17.6134,17.5744,17.5939,33700.0
2013-02-27 14:20:00,18.06,18.08,18.05,18.08,38300.0,17.5939,17.6134,17.5842,17.6134,38300.0
2013-02-27 14:25:00,18.07,18.09,18.07,18.07,26700.0,17.6036,17.6231,17.6036,17.6036,26700.0
2013-02-27 14:30:00,18.07,18.09,18.07,18.09,33500.0,17.6036,17.6231,17.6036,17.6231,33500.0
2013-02-27 14:35:00,18.08,18.09,18.08,18.08,18700.0,17.6134,17.6231,17.6134,17.6134,18700.0
2013-02-27 14:40:00,18.08,18.12,18.08,18.12,72500.0,17.6134,17.6524,17.6134,17.6524,72500.0
2013-02-27 14:45:00,18.12,18.15,18.11,18.14,70400.0,17.6524,17.6816,17.6426,17.6718,70400.0
2013-02-27 14:50:00,18.14,18.16,18.14,18.16,42400.0,17.6718,17.6913,17.6718,17.6913,42400.0
2013-02-27 14:55:00,18.15,18.16,18.14,18.15,36000.0,17.6816,17.6913,17.6718,17.6816,36000.0
2013-02-27 15:00:00,18.15,18.17,18.14,18.15,39400.0,17.6816,17.7011,17.6718,17.6816,39400.0
2013-02-27 15:05:00,18.15,18.15,18.13,18.14,45100.0,17.6816,17.6816,17.6621,17.6718,45100.0
2013-02-27 15:10:00,18.14,18.18,18.14,18.18,34100.0,17.6718,17.7108,17.6718,17.7108,34100.0
2013-02-27 15:15:00,18.18,18.19,18.16,18.18,44400.0,17.7108,17.7205,17.6913,17.7108,44400.0
2013-02-27 15:20:00,18.18,18.19,18.17,18.17,26600.0,17.7108,17.7205,17.7011,17.7011,26600.0
2013-02-27 15:25:00,18.17,18.2,18.17,18.18,132500.0,17.7011,17.7303,17.7011,17.7108,132500.0
2013-02-27 15:30:00,18.19,18.19,18.18,18.19,12600.0,17.7205,17.7205,17.7108,17.7205,12600.0
2013-02-27 15:35:00,18.18,18.2,18.18,18.19,127000.0,17.7108,17.7303,17.7108,17.7205,127000.0
2013-02-27 15:40:00,18.19,18.2,18.13,18.14,162600.0,17.7205,17.7303,17.6621,17.6718,162600.0
2013-02-27 15:45:00,18.14,18.15,18.12,18.14,79500.0,17.6718,17.6816,17.6524,17.6718,79500.0
2013-02-27 15:50:00,18.14,18.14,18.13,18.14,121200.0,17.6718,17.6718,17.6621,17.6718,121200.0
2013-02-27 15:55:00,18.13,18.15,18.12,18.12,175700.0,17.6621,17.6816,17.6524,17.6524,175700.0
2013-02-28 09:30:00,17.59,17.87,17.58,17.83,356400.0,17.136,17.4088,17.1263,17.3698,356400.0
2013-02-28 09:35:00,17.84,17.95,17.8,17.85,102600.0,17.3796,17.4867,17.3406,17.3893,102600.0
2013-02-28 09:40:00,17.86,17.86,17.77,17.78,170300.0,17.3991,17.3991,17.3114,17.3211,170300.0
2013-02-28 09:45:00,17.78,17.82,17.73,17.74,58000.0,17.3211,17.3601,17.2724,17.2822,58000.0
2013-02-28 09:50:00,17.74,17.74,17.63,17.66,164100.0,17.2822,17.2822,17.175,17.2042,164100.0
2013-02-28 09:55:00,17.66,17.84,17.66,17.84,137300.0,17.2042,17.3796,17.2042,17.3796,137300.0
2013-02-28 10:00:00,17.83,17.93,17.83,17.91,316000.0,17.3698,17.4673,17.3698,17.4478,316000.0
2013-02-28 10:05:00,17.91,18.0,17.9,17.98,134600.0,17.4478,17.5354,17.438,17.516,134600.0
2013-02-28 10:10:00,17.98,17.98,17.87,17.87,65500.0,17.516,17.516,17.4088,17.4088,65500.0
2013-02-28 10:15:00,17.88,17.94,17.87,17.87,72300.0,17.4185,17.477,17.4088,17.4088,72300.0
2013-02-28 10:20:00,17.88,17.95,17.87,17.89,574300.0,17.4185,17.4867,17.4088,17.4283,574300.0
2013-02-28 10:25:00,17.89,17.94,17.89,17.91,33900.0,17.4283,17.477,17.4283,17.4478,33900.0
2013-02-28 10:30:00,17.91,17.94,17.9,17.9,59300.0,17.4478,17.477,17.438,17.438,59300.0
2013-02-28 10:35:00,17.9,17.91,17.88,17.89,43400.0,17.438,17.4478,17.4185,17.4283,43400.0
2013-02-28 10:40:00,17.88,17.94,17.88,17.94,67500.0,17.4185,17.477,17.4185,17.477,67500.0
2013-02-28 10:45:00,17.93,17.96,17.9,17.93,65000.0,17.4673,17.4965,17.438,17.4673,65000.0
2013-02-28 10:50:00,17.94,17.96,17.9,17.91,30600.0,17.477,17.4965,17.438,17.4478,30600.0
2013-02-28 10:55:00,17.9,17.91,17.86,17.87,45500.0,17.438,17.4478,17.3991,17.4088,45500.0
2013-02-28 11:00:00,17.88,17.91,17.87,17.9,40600.0,17.4185,17.4478,17.4088,17.438,40600.0
2013-02-28 11:05:00,17.91,17.94,17.89,17.91,56000.0,17.4478,17.477,17.4283,17.4478,56000.0
2013-02-28 11:10:00,17.91,17.96,17.91,17.92,71400.0,17.4478,17.4965,17.4478,17.4575,71400.0
2013-02-28 11:15:00,17.93,17.94,17.9,17.91,61500.0,17.4673,17.477,17.438,17.4478,61500.0
2013-02-28 11:20:00,17.91,17.93,17.89,17.91,58400.0,17.4478,17.4673,17.4283,17.4478,58400.0
2013-02-28 11:25:00,17.91,17.97,17.9,17.9,81900.0,17.4478,17.5062,17.438,17.438,81900.0
2013-02-28 11:30:00,17.9,17.98,17.9,17.95,40400.0,17.438,17.516,17.438,17.4867,40400.0
2013-02-28 11:35:00,17.95,17.96,17.87,17.87,38900.0,17.4867,17.4965,17.4088,17.4088,38900.0
2013-02-28 11:40:00,17.88,17.89,17.85,17.85,40300.0,17.4185,17.4283,17.3893,17.3893,40300.0
2013-02-28 11:45:00,17.85,17.86,17.81,17.82,15700.0,17.3893,17.3991,17.3504,17.3601,15700.0
2013-02-28 11:50:00,17.82,17.82,17.79,17.8,39800.0,17.3601,17.3601,17.3309,17.3406,39800.0
2013-02-28 11:55:00,17.79,17.81,17.79,17.8,21600.0,17.3309,17.3504,17.3309,17.3406,21600.0
2013-02-28 12:00:00,17.79,17.81,17.77,17.77,19400.0,17.3309,17.3504,17.3114,17.3114,19400.0
2013-02-28 12:05:00,17.78,17.78,17.74,17.74,29500.0,17.3211,17.3211,17.2822,17.2822,29500.0
2013-02-28 12:10:00,17.74,17.75,17.71,17.74,22200.0,17.2822,17.2919,17.2529,17.2822,22200.0
2013-02-28 12:15:00,17.74,17.78,17.73,17.78,27800.0,17.2822,17.3211,17.2724,17.3211,27800.0
2013-02-28 12:20:00,17.77,17.78,17.76,17.76,22800.0,17.3114,17.3211,17.3016,17.3016,22800.0
2013-02-28 12:25:00,17.77,17.79,17.75,17.79,20300.0,17.3114,17.3309,17.2919,17.3309,20300.0
2013-02-28 12:30:00,17.78,17.79,17.73,17.78,42700.0,17.3211,17.3309,17.2724,17.3211,42700.0
2013-02-28 12:35:00,17.79,17.8,17.75,17.77,25200.0,17.3309,17.3406,17.2919,17.3114,25200.0
2013-02-28 12:40:00,17.77,17.79,17.77,17.77,17300.0,17.3114,17.3309,17.3114,17.3114,17300.0
2013-02-28 12:45:00,17.77,17.78,17.69,17.7,65000.0,17.3114,17.3211,17.2335,17.2432,65000.0
2013-02-28 12:50:00,17.7,17.71,17.66,17.66,28000.0,17.2432,17.2529,17.2042,17.2042,28000.0
2013-02-28 12:55:00,17.65,17.66,17.63,17.63,38800.0,17.1945,17.2042,17.175,17.175,38800.0
2013-02-28 13:00:00,17.63,17.69,17.62,17.68,47200.0,17.175,17.2335,17.1653,17.2237,47200.0
2013-02-28 13:05:00,17.68,17.69,17.66,17.66,31300.0,17.2237,17.2335,17.2042,17.2042,31300.0
2013-02-28 13:10:00,17.67,17.67,17.64,17.64,36700.0,17.214,17.214,17.1847,17.1847,36700.0
2013-02-28 13:15:00,17.64,17.65,17.62,17.64,31900.0,17.1847,17.1945,17.1653,17.1847,31900.0
2013-02-28 13:20:00,17.64,17.7,17.63,17.7,45800.0,17.1847,17.2432,17.175,17.2432,45800.0
2013-02-28 13:25:00,17.7,17.71,17.68,17.68,26700.0,17.2432,17.2529,17.2237,17.2237,26700.0
2013-02-28 13:30:00,17.68,17.69,17.67,17.68,15300.0,17.2237,17.2335,17.214,17.2237,15300.0
2013-02-28 13:35:00,17.68,17.71,17.68,17.7,72700.0,17.2237,17.2529,17.2237,17.2432,72700.0
2013-02-28 13:40:00,17.69,17.7,17.66,17.67,20400.0,17.2335,17.2432,17.2042,17.214,20400.0
2013-02-28 13:45:00,17.66,17.7,17.64,17.7,52600.0,17.2042,17.2432,17.1847,17.2432,52600.0
2013-02-28 13:50:00,17.7,17.72,17.69,17.72,39500.0,17.2432,17.2627,17.2335,17.2627,39500.0
2013-02-28 13:55:00,17.72,17.74,17.71,17.74,14200.0,17.2627,17.2822,17.2529,17.2822,14200.0
2013-02-28 14:00:00,17.73,17.73,17.7,17.71,31900.0,17.2724,17.2724,17.2432,17.2529,31900.0
2013-02-28 14:05:00,17.7,17.71,17.7,17.7,16600.0,17.2432,17.2529,17.2432,17.2432,16600.0
2013-02-28 14:10:00,17.7,17.75,17.7,17.72,62800.0,17.2432,17.2919,17.2432,17.2627,62800.0
2013-02-28 14:15:00,17.73,17.74,17.71,17.74,31900.0,17.2724,17.2822,17.2529,17.2822,31900.0
2013-02-28 14:20:00,17.74,17.74,17.71,17.72,27600.0,17.2822,17.2822,17.2529,17.2627,27600.0
2013-02-28 14:25:00,17.72,17.72,17.71,17.72,14200.0,17.2627,17.2627,17.2529,17.2627,14200.0
2013-02-28 14:30:00,17.72,17.72,17.7,17.71,35500.0,17.2627,17.2627,17.2432,17.2529,35500.0
2013-02-28 14:35:00,17.7,17.72,17.7,17.71,22300.0,17.2432,17.2627,17.2432,17.2529,22300.0
2013-02-28 14:40:00,17.72,17.72,17.68,17.7,143100.0,17.2627,17.2627,17.2237,17.2432,143100.0
2013-02-28 14:45:00,17.7,17.7,17.68,17.7,36500.0,17.2432,17.2432,17.2237,17.2432,36500.0
2013-02-28 14:50:00,17.7,17.7,17.67,17.69,64300.0,17.2432,17.2432,17.214,17.2335,64300.0
2013-02-28 14:55:00,17.67,17.68,17.66,17.67,32200.0,17.214,17.2237,17.2042,17.214,32200.0
2013-02-28 15:00:00,17.66,17.66,17.64,17.64,77900.0,17.2042,17.2042,17.1847,17.1847,77900.0
2013-02-28 15:05:00,17.64,17.65,17.61,17.61,33900.0,17.1847,17.1945,17.1555,17.1555,33900.0
2013-02-28 15:10:00,17.61,17.62,17.6,17.61,46200.0,17.1555,17.1653,17.1458,17.1555,46200.0
2013-02-28 15:15:00,17.6,17.61,17.52,17.56,98200.0,17.1458,17.1555,17.0678,17.1068,98200.0
2013-02-28 15:20:00,17.57,17.62,17.56,17.62,48600.0,17.1165,17.1653,17.1068,17.1653,48600.0
2013-02-28 15:25:00,17.62,17.64,17.61,17.64,35600.0,17.1653,17.1847,17.1555,17.1847,35600.0
2013-02-28 15:30:00,17.64,17.66,17.63,17.65,88600.0,17.1847,17.2042,17.175,17.1945,88600.0
2013-02-28 15:35:00,17.65,17.65,17.61,17.62,92700.0,17.1945,17.1945,17.1555,17.1653,92700.0
2013-02-28 15:40:00,17.61,17.61,17.59,17.59,55100.0,17.1555,17.1555,17.136,17.136,55100.0
2013-02-28 15:45:00,17.59,17.65,17.59,17.63,169900.0,17.136,17.1945,17.136,17.175,169900.0
2013-02-28 15:50:00,17.62,17.64,17.58,17.6,195500.0,17.1653,17.1847,17.1263,17.1458,195500.0
2013-02-28 15:55:00,17.59,17.6,17.53,17.54,448500.0,17.136,17.1458,17.0776,17.0873,448500.0
2013-03-01 09:30:00,17.53,17.64,17.45,17.63,119600.0,17.0776,17.1847,16.9996,17.175,119600.0
2013-03-01 09:35:00,17.61,17.63,17.54,17.59,152100.0,17.1555,17.175,17.0873,17.136,152100.0
2013-03-01 09:40:00,17.6,17.6,17.42,17.54,110900.0,17.1458,17.1458,16.9704,17.0873,110900.0
2013-03-01 09:45:00,17.53,17.59,17.47,17.49,86200.0,17.0776,17.136,17.0191,17.0386,86200.0
2013-03-01 09:50:00,17.52,17.56,17.51,17.55,49400.0,17.0678,17.1068,17.0581,17.0971,49400.0
2013-03-01 09:55:00,17.55,17.58,17.52,17.56,48300.0,17.0971,17.1263,17.0678,17.1068,48300.0
2013-03-01 10:00:00,17.56,17.64,17.5,17.62,72400.0,17.1068,17.1847,17.0484,17.1653,72400.0
2013-03-01 10:05:00,17.62,17.77,17.62,17.76,100700.0,17.1653,17.3114,17.1653,17.3016,100700.0
2013-03-01 10:10:00,17.75,17.85,17.74,17.85,169800.0,17.2919,17.3893,17.2822,17.3893,169800.0
2013-03-01 10:15:00,17.85,17.86,17.79,17.8,133000.0,17.3893,17.3991,17.3309,17.3406,133000.0
2013-03-01 10:20:00,17.8,17.83,17.8,17.81,66600.0,17.3406,17.3698,17.3406,17.3504,66600.0
2013-03-01 10:25:00,17.82,17.82,17.78,17.82,89000.0,17.3601,17.3601,17.3211,17.3601,89000.0
2013-03-01 10:30:00,17.82,17.9,17.82,17.9,78100.0,17.3601,17.438,17.3601,17.438,78100.0
2013-03-01 10:35:00,17.9,17.96,17.89,17.96,131000.0,17.438,17.4965,17.4283,17.4965,131000.0
2013-03-01 10:40:00,17.96,17.98,17.93,17.98,48300.0,17.4965,17.516,17.4673,17.516,48300.0
2013-03-01 10:45:00,17.98,17.98,17.95,17.95,41600.0,17.516,17.516,17.4867,17.4867,41600.0
2013-03-01 10:50:00,17.96,18.04,17.96,18.01,96800.0,17.4965,17.5744,17.4965,17.5452,96800.0
2013-03-01 10:55:00,18.01,18.03,17.96,17.96,84300.0,17.5452,17.5647,17.4965,17.4965,84300.0
2013-03-01 11:00:00,17.96,18.03,17.95,18.02,123800.0,17.4965,17.5647,17.4867,17.5549,123800.0
2013-03-01 11:05:00,18.02,18.05,17.97,17.98,172000.0,17.5549,17.5842,17.5062,17.516,172000.0
2013-03-01 11:10:00,17.98,18.0,17.94,17.95,73000.0,17.516,17.5354,17.477,17.4867,73000.0
2013-03-01 11:15:00,17.95,17.96,17.91,17.91,90300.0,17.4867,17.4965,17.4478,17.4478,90300.0
2013-03-01 11:20:00,17.91,17.94,17.88,17.94,50300.0,17.4478,17.477,17.4185,17.477,50300.0
2013-03-01 11:25:00,17.95,17.96,17.91,17.92,38400.0,17.4867,17.4965,17.4478,17.4575,38400.0
2013-03-01 11:30:00,17.92,17.96,17.89,17.96,52600.0,17.4575,17.4965,17.4283,17.4965,52600.0
2013-03-01 11:35:00,17.95,17.96,17.86,17.86,55500.0,17.4867,17.4965,17.3991,17.3991,55500.0
2013-03-01 11:40:00,17.85,17.87,17.8,17.87,40100.0,17.3893,17.4088,17.3406,17.4088,40100.0
2013-03-01 11:45:00,17.87,17.87,17.85,17.87,24600.0,17.4088,17.4088,17.3893,17.4088,24600.0
2013-03-01 11:50:00,17.87,17.89,17.86,17.88,38400.0,17.4088,17.4283,17.3991,17.4185,38400.0
2013-03-01 11:55:00,17.88,17.95,17.88,17.93,29700.0,17.4185,17.4867,17.4185,17.4673,29700.0
2013-03-01 12:00:00,17.94,17.97,17.92,17.94,35800.0,17.477,17.5062,17.4575,17.477,35800.0
2013-03-01 12:05:00,17.93,17.96,17.91,17.91,49200.0,17.4673,17.4965,17.4478,17.4478,49200.0
2013-03-01 12:10:00,17.91,17.91,17.89,17.91,39400.0,17.4478,17.4478,17.4283,17.4478,39400.0
2013-03-01 12:15:00,17.91,17.93,17.89,17.91,63600.0,17.4478,17.4673,17.4283,17.4478,63600.0
2013-03-01 12:20:00,17.9,17.91,17.85,17.87,72900.0,17.438,17.4478,17.3893,17.4088,72900.0
2013-03-01 12:25:00,17.88,17.91,17.87,17.87,25300.0,17.4185,17.4478,17.4088,17.4088,25300.0
2013-03-01 12:30:00,17.87,17.91,17.87,17.89,21300.0,17.4088,17.4478,17.4088,17.4283,21300.0
2013-03-01 12:35:00,17.89,17.94,17.89,17.93,92200.0,17.4283,17.477,17.4283,17.4673,92200.0
2013-03-01 12:40:00,17.94,17.94,17.9,17.93,144700.0,17.477,17.477,17.438,17.4673,144700.0
2013-03-01 12:45:00,17.93,17.95,17.93,17.95,31900.0,17.4673,17.4867,17.4673,17.4867,31900.0
2013-03-01 12:50:00,17.95,17.97,17.95,17.96,105200.0,17.4867,17.5062,17.4867,17.4965,105200.0
2013-03-01 12:55:00,17.96,17.99,17.96,17.99,34400.0,17.4965,17.5257,17.4965,17.5257,34400.0
2013-03-01 13:00:00,17.99,18.04,17.98,18.03,149500.0,17.5257,17.5744,17.516,17.5647,149500.0
2013-03-01 13:05:00,18.04,18.04,18.0,18.0,31100.0,17.5744,17.5744,17.5354,17.5354,31100.0
2013-03-01 13:10:00,18.01,18.06,18.0,18.05,61100.0,17.5452,17.5939,17.5354,17.5842,61100.0
2013-03-01 13:15:00,18.05,18.08,18.02,18.04,49500.0,17.5842,17.6134,17.5549,17.5744,49500.0
2013-03-01 13:20:00,18.03,18.05,18.02,18.05,20800.0,17.5647,17.5842,17.5549,17.5842,20800.0
2013-03-01 13:25:00,18.04,18.05,17.99,17.99,22300.0,17.5744,17.5842,17.5257,17.5257,22300.0
2013-03-01 13:30:00,17.99,18.0,17.91,17.96,90700.0,17.5257,17.5354,17.4478,17.4965,90700.0
2013-03-01 13:35:00,17.95,17.98,17.95,17.98,14100.0,17.4867,17.516,17.4867,17.516,14100.0
2013-03-01 13:40:00,17.98,17.98,17.92,17.93,146200.0,17.516,17.516,17.4575,17.4673,146200.0
2013-03-01 13:45:00,17.94,17.94,17.93,17.94,81600.0,17.477,17.477,17.4673,17.477,81600.0
2013-03-01 13:50:00,17.93,17.96,17.92,17.96,38400.0,17.4673,17.4965,17.4575,17.4965,38400.0
2013-03-01 13:55:00,17.96,17.96,17.94,17.96,16000.0,17.4965,17.4965,17.477,17.4965,16000.0
2013-03-01 14:00:00,17.96,17.99,17.95,17.97,33700.0,17.4965,17.5257,17.4867,17.5062,33700.0
2013-03-01 14:05:00,17.97,17.99,17.97,17.99,37900.0,17.5062,17.5257,17.5062,17.5257,37900.0
2013-03-01 14:10:00,17.99,18.01,17.97,17.98,50600.0,17.5257,17.5452,17.5062,17.516,50600.0
2013-03-01 14:15:00,17.99,18.0,17.98,17.99,36800.0,17.5257,17.5354,17.516,17.5257,36800.0
2013-03-01 14:20:00,17.99,18.01,17.99,18.0,56500.0,17.5257,17.5452,17.5257,17.5354,56500.0
2013-03-01 14:25:00,18.0,18.02,18.0,18.01,196900.0,17.5354,17.5549,17.5354,17.5452,196900.0
2013-03-01 14:30:00,18.02,18.02,18.0,18.0,9300.0,17.5549,17.5549,17.5354,17.5354,9300.0
2013-03-01 14:35:00,18.01,18.02,18.0,18.0,81300.0,17.5452,17.5549,17.5354,17.5354,81300.0
2013-03-01 14:40:00,18.0,18.03,18.0,18.03,11300.0,17.5354,17.5647,17.5354,17.5647,11300.0
2013-03-01 14:45:00,18.02,18.03,18.0,18.0,43100.0,17.5549,17.5647,17.5354,17.5354,43100.0
2013-03-01 14:50:00,18.0,18.01,17.99,18.01,43700.0,17.5354,17.5452,17.5257,17.5452,43700.0
2013-03-01 14:55:00,18.0,18.03,18.0,18.03,54600.0,17.5354,17.5647,17.5354,17.5647,54600.0
2013-03-01 15:00:00,18.03,18.03,18.0,18.0,32100.0,17.5647,17.5647,17.5354,17.5354,32100.0
2013-03-01 15:05:00,18.0,18.02,18.0,18.01,55100.0,17.5354,17.5549,17.5354,17.5452,55100.0
2013-03-01 15:10:00,18.02,18.02,18.0,18.0,41300.0,17.5549,17.5549,17.5354,17.5354,41300.0
2013-03-01 15:15:00,18.0,18.03,18.0,18.02,33300.0,17.5354,17.5647,17.5354,17.5549,33300.0
2013-03-01 15:20:00,18.02,18.03,18.01,18.03,45100.0,17.5549,17.5647,17.5452,17.5647,45100.0
2013-03-01 15:25:00,18.03,18.03,18.0,18.03,68600.0,17.5647,17.5647,17.5354,17.5647,68600.0
2013-03-01 15:30:00,18.02,18.04,18.02,18.03,48200.0,17.5549,17.5744,17.5549,17.5647,48200.0
2013-03-01 15:35:00,18.02,18.05,18.02,18.05,103700.0,17.5549,17.5842,17.5549,17.5842,103700.0
2013-03-01 15:40:00,18.04,18.06,18.02,18.03,78300.0,17.5744,17.5939,17.5549,17.5647,78300.0
2013-03-01 15:45:00,18.03,18.04,18.0,18.03,182600.0,17.5647,17.5744,17.5354,17.5647,182600.0
2013-03-01 15:50:00,18.03,18.04,18.02,18.03,178300.0,17.5647,17.5744,17.5549,17.5647,178300.0
2013-03-01 15:55:00,18.03,18.06,18.02,18.05,239200.0,17.5647,17.5939,17.5549,17.5842,239200.0
2013-03-04 09:30:00,17.97,18.0,17.93,17.97,71100.0,17.5062,17.5354,17.4673,17.5062,71100.0
2013-03-04 09:35:00,17.97,18.09,17.94,18.05,169800.0,17.5062,17.6231,17.477,17.5842,169800.0
2013-03-04 09:40:00,18.05,18.12,18.02,18.09,216300.0,17.5842,17.6524,17.5549,17.6231,216300.0
2013-03-04 09:45:00,18.09,18.11,18.05,18.07,42400.0,17.6231,17.6426,17.5842,17.6036,42400.0
2013-03-04 09:50:00,18.06,18.07,18.04,18.07,34700.0,17.5939,17.6036,17.5744,17.6036,34700.0
2013-03-04 09:55:00,18.06,18.07,18.04,18.05,31700.0,17.5939,17.6036,17.5744,17.5842,31700.0
2013-03-04 10:00:00,18.06,18.12,18.05,18.1,57500.0,17.5939,17.6524,17.5842,17.6329,57500.0
2013-03-04 10:05:00,18.09,18.14,18.09,18.14,55900.0,17.6231,17.6718,17.6231,17.6718,55900.0
2013-03-04 10:10:00,18.15,18.15,18.06,18.07,34900.0,17.6816,17.6816,17.5939,17.6036,34900.0
2013-03-04 10:15:00,18.06,18.07,18.02,18.02,31700.0,17.5939,17.6036,17.5549,17.5549,31700.0
2013-03-04 10:20:00,18.02,18.03,17.98,18.03,59600.0,17.5549,17.5647,17.516,17.5647,59600.0
2013-03-04 10:25:00,18.02,18.03,18.0,18.0,35000.0,17.5549,17.5647,17.5354,17.5354,35000.0
2013-03-04 10:30:00,18.0,18.02,17.98,18.02,100100.0,17.5354,17.5549,17.516,17.5549,100100.0
2013-03-04 10:35:00,18.01,18.19,18.01,18.19,137200.0,17.5452,17.7205,17.5452,17.7205,137200.0
2013-03-04 10:40:00,18.2,18.21,18.17,18.19,63000.0,17.7303,17.74,17.7011,17.7205,63000.0
2013-03-04 10:45:00,18.18,18.18,18.14,18.14,29900.0,17.7108,17.7108,17.6718,17.6718,29900.0
2013-03-04 10:50:00,18.14,18.22,18.14,18.21,71600.0,17.6718,17.7498,17.6718,17.74,71600.0
2013-03-04 10:55:00,18.21,18.27,18.2,18.23,93000.0,17.74,17.7985,17.7303,17.7595,93000.0
2013-03-04 11:00:00,18.23,18.24,18.2,18.23,59100.0,17.7595,17.7693,17.7303,17.7595,59100.0
2013-03-04 11:05:00,18.23,18.24,18.2,18.24,37000.0,17.7595,17.7693,17.7303,17.7693,37000.0
2013-03-04 11:10:00,18.25,18.25,18.21,18.23,68400.0,17.779,17.779,17.74,17.7595,68400.0
2013-03-04 11:15:00,18.24,18.26,18.23,18.26,52800.0,17.7693,17.7887,17.7595,17.7887,52800.0
2013-03-04 11:20:00,18.26,18.27,18.22,18.22,27900.0,17.7887,17.7985,17.7498,17.7498,27900.0
2013-03-04 11:25:00,18.23,18.25,18.22,18.24,101000.0,17.7595,17.779,17.7498,17.7693,101000.0
2013-03-04 11:30:00,18.25,18.25,18.23,18.24,28800.0,17.779,17.779,17.7595,17.7693,28800.0
2013-03-04 11:35:00,18.23,18.28,18.23,18.27,81400.0,17.7595,17.8082,17.7595,17.7985,81400.0
2013-03-04 11:40:00,18.26,18.28,18.25,18.28,37000.0,17.7887,17.8082,17.779,17.8082,37000.0
2013-03-04 11:45:00,18.28,18.28,18.27,18.27,16700.0,17.8082,17.8082,17.7985,17.7985,16700.0
2013-03-04 11:50:00,18.27,18.29,18.27,18.28,38900.0,17.7985,17.818,17.7985,17.8082,38900.0
2013-03-04 11:55:00,18.27,18.28,18.25,18.26,66700.0,17.7985,17.8082,17.779,17.7887,66700.0
2013-03-04 12:00:00,18.26,18.26,18.2,18.21,23500.0,17.7887,17.7887,17.7303,17.74,23500.0
2013-03-04 12:05:00,18.2,18.21,18.19,18.19,32200.0,17.7303,17.74,17.7205,17.7205,32200.0
2013-03-04 12:10:00,18.19,18.19,18.14,18.19,58900.0,17.7205,17.7205,17.6718,17.7205,58900.0
2013-03-04 12:15:00,18.19,18.19,18.16,18.16,18100.0,17.7205,17.7205,17.6913,17.6913,18100.0
2013-03-04 12:20:00,18.16,18.16,18.14,18.14,28800.0,17.6913,17.6913,17.6718,17.6718,28800.0
2013-03-04 12:25:00,18.14,18.14,18.1,18.11,22100.0,17.6718,17.6718,17.6329,17.6426,22100.0
2013-03-04 12:30:00,18.1,18.11,18.07,18.08,56100.0,17.6329,17.6426,17.6036,17.6134,56100.0
2013-03-04 12:35:00,18.08,18.1,18.06,18.06,29300.0,17.6134,17.6329,17.5939,17.5939,29300.0
2013-03-04 12:40:00,18.07,18.11,18.06,18.1,77900.0,17.6036,17.6426,17.5939,17.6329,77900.0
2013-03-04 12:45:00,18.1,18.11,18.05,18.05,70900.0,17.6329,17.6426,17.5842,17.5842,70900.0
2013-03-04 12:50:00,18.05,18.12,18.05,18.12,64800.0,17.5842,17.6524,17.5842,17.6524,64800.0
2013-03-04 12:55:00,18.12,18.12,18.11,18.12,9700.0,17.6524,17.6524,17.6426,17.6524,9700.0
2013-03-04 13:00:00,18.12,18.18,18.11,18.17,59800.0,17.6524,17.7108,17.6426,17.7011,59800.0
2013-03-04 13:05:00,18.18,18.21,18.16,18.21,49300.0,17.7108,17.74,17.6913,17.74,49300.0
2013-03-04 13:10:00,18.21,18.21,18.18,18.2,34000.0,17.74,17.74,17.7108,17.7303,34000.0
2013-03-04 13:15:00,18.2,18.23,18.2,18.23,25400.0,17.7303,17.7595,17.7303,17.7595,25400.0
2013-03-04 13:20:00,18.22,18.27,18.22,18.27,48900.0,17.7498,17.7985,17.7498,17.7985,48900.0
2013-03-04 13:25:00,18.27,18.27,18.24,18.25,42700.0,17.7985,17.7985,17.7693,17.779,42700.0
2013-03-04 13:30:00,18.26,18.28,18.24,18.26,109400.0,17.7887,17.8082,17.7693,17.7887,109400.0
2013-03-04 13:35:00,18.26,18.28,18.25,18.28,44200.0,17.7887,17.8082,17.779,17.8082,44200.0
2013-03-04 13:40:00,18.28,18.29,18.27,18.29,30300.0,17.8082,17.818,17.7985,17.818,30300.0
2013-03-04 13:45:00,18.28,18.3,18.28,18.28,32600.0,17.8082,17.8277,17.8082,17.8082,32600.0
2013-03-04 13:50:00,18.29,18.29,18.28,18.28,21200.0,17.818,17.818,17.8082,17.8082,21200.0
2013-03-04 13:55:00,18.28,18.29,18.23,18.26,53400.0,17.8082,17.818,17.7595,17.7887,53400.0
2013-03-04 14:00:00,18.26,18.26,18.23,18.25,37000.0,17.7887,17.7887,17.7595,17.779,37000.0
2013-03-04 14:05:00,18.25,18.25,18.23,18.24,38500.0,17.779,17.779,17.7595,17.7693,38500.0
2013-03-04 14:10:00,18.24,18.24,18.21,18.22,51000.0,17.7693,17.7693,17.74,17.7498,51000.0
2013-03-04 14:15:00,18.23,18.24,18.22,18.23,92500.0,17.7595,17.7693,17.7498,17.7595,92500.0
2013-03-04 14:20:00,18.23,18.24,18.23,18.24,37600.0,17.7595,17.7693,17.7595,17.7693,37600.0
2013-03-04 14:25:00,18.24,18.26,18.23,18.25,126400.0,17.7693,17.7887,17.7595,17.779,126400.0
2013-03-04 14:30:00,18.26,18.29,18.25,18.28,46500.0,17.7887,17.818,17.779,17.8082,46500.0
2013-03-04 14:35:00,18.29,18.3,18.28,18.28,40000.0,17.818,17.8277,17.8082,17.8082,40000.0
2013-03-04 14:40:00,18.28,18.28,18.25,18.27,30500.0,17.8082,17.8082,17.779,17.7985,30500.0
2013-03-04 14:45:00,18.26,18.27,18.23,18.23,24600.0,17.7887,17.7985,17.7595,17.7595,24600.0
2013-03-04 14:50:00,18.23,18.24,18.23,18.23,15100.0,17.7595,17.7693,17.7595,17.7595,15100.0
2013-03-04 14:55:00,18.23,18.25,18.23,18.23,33100.0,17.7595,17.779,17.7595,17.7595,33100.0
2013-03-04 15:00:00,18.23,18.23,18.2,18.2,22000.0,17.7595,17.7595,17.7303,17.7303,22000.0
2013-03-04 15:05:00,18.2,18.22,18.2,18.22,34100.0,17.7303,17.7498,17.7303,17.7498,34100.0
2013-03-04 15:10:00,18.21,18.23,18.19,18.23,74500.0,17.74,17.7595,17.7205,17.7595,74500.0
2013-03-04 15:15:00,18.22,18.23,18.2,18.2,48200.0,17.7498,17.7595,17.7303,17.7303,48200.0
2013-03-04 15:20:00,18.2,18.22,18.19,18.21,142200.0,17.7303,17.7498,17.7205,17.74,142200.0
2013-03-04 15:25:00,18.21,18.23,18.2,18.21,76600.0,17.74,17.7595,17.7303,17.74,76600.0
2013-03-04 15:30:00,18.2,18.22,18.2,18.22,87400.0,17.7303,17.7498,17.7303,17.7498,87400.0
2013-03-04 15:35:00,18.21,18.21,18.16,18.17,118000.0,17.74,17.74,17.6913,17.7011,118000.0
2013-03-04 15:40:00,18.18,18.19,18.17,18.19,72100.0,17.7108,17.7205,17.7011,17.7205,72100.0
2013-03-04 15:45:00,18.2,18.2,18.18,18.19,93000.0,17.7303,17.7303,17.7108,17.7205,93000.0
2013-03-04 15:50:00,18.19,18.2,18.16,18.19,164400.0,17.7205,17.7303,17.6913,17.7205,164400.0
2013-03-04 15:55:00,18.19,18.21,18.18,18.21,181900.0,17.7205,17.74,17.7108,17.74,181900.0
2013-03-05 09:30:00,18.3,18.45,18.3,18.42,59900.0,17.8277,17.9738,17.8277,17.9446,59900.0
2013-03-05 09:35:00,18.44,18.49,18.42,18.48,30000.0,17.9641,18.0128,17.9446,18.0031,30000.0
2013-03-05 09:40:00,18.49,18.49,18.43,18.47,24900.0,18.0128,18.0128,17.9544,17.9933,24900.0
2013-03-05 09:45:00,18.47,18.47,18.41,18.46,26100.0,17.9933,17.9933,17.9349,17.9836,26100.0
2013-03-05 09:50:00,18.46,18.53,18.45,18.53,130600.0,17.9836,18.0518,17.9738,18.0518,130600.0
2013-03-05 09:55:00,18.53,18.55,18.53,18.54,45200.0,18.0518,18.0713,18.0518,18.0615,45200.0
2013-03-05 10:00:00,18.54,18.61,18.5,18.61,74200.0,18.0615,18.1297,18.0225,18.1297,74200.0
2013-03-05 10:05:00,18.61,18.65,18.51,18.64,382500.0,18.1297,18.1687,18.0323,18.1589,382500.0
2013-03-05 10:10:00,18.64,18.7,18.63,18.7,659000.0,18.1589,18.2174,18.1492,18.2174,659000.0
2013-03-05 10:15:00,18.7,18.75,18.67,18.74,100600.0,18.2174,18.2661,18.1882,18.2564,100600.0
2013-03-05 10:20:00,18.74,18.81,18.74,18.8,83100.0,18.2564,18.3245,18.2564,18.3148,83100.0
2013-03-05 10:25:00,18.81,18.82,18.79,18.8,44600.0,18.3245,18.3343,18.3051,18.3148,44600.0
2013-03-05 10:30:00,18.8,18.85,18.8,18.84,20900.0,18.3148,18.3635,18.3148,18.3538,20900.0
2013-03-05 10:35:00,18.85,18.9,18.84,18.87,72900.0,18.3635,18.4122,18.3538,18.383,72900.0
2013-03-05 10:40:00,18.87,18.89,18.79,18.79,103700.0,18.383,18.4025,18.3051,18.3051,103700.0
2013-03-05 10:45:00,18.8,18.82,18.77,18.8,84700.0,18.3148,18.3343,18.2856,18.3148,84700.0
2013-03-05 10:50:00,18.8,18.8,18.75,18.75,13100.0,18.3148,18.3148,18.2661,18.2661,13100.0
2013-03-05 10:55:00,18.76,18.77,18.74,18.76,34300.0,18.2758,18.2856,18.2564,18.2758,34300.0
2013-03-05 11:00:00,18.76,18.78,18.7,18.7,50500.0,18.2758,18.2953,18.2174,18.2174,50500.0
2013-03-05 11:05:00,18.71,18.73,18.7,18.72,41600.0,18.2271,18.2466,18.2174,18.2369,41600.0
2013-03-05 11:10:00,18.72,18.76,18.71,18.73,76900.0,18.2369,18.2758,18.2271,18.2466,76900.0
2013-03-05 11:15:00,18.73,18.74,18.71,18.74,26300.0,18.2466,18.2564,18.2271,18.2564,26300.0
2013-03-05 11:20:00,18.73,18.75,18.71,18.72,25200.0,18.2466,18.2661,18.2271,18.2369,25200.0
2013-03-05 11:25:00,18.71,18.71,18.66,18.66,41500.0,18.2271,18.2271,18.1784,18.1784,41500.0
2013-03-05 11:30:00,18.67,18.67,18.65,18.67,34000.0,18.1882,18.1882,18.1687,18.1882,34000.0
2013-03-05 11:35:00,18.66,18.66,18.62,18.63,38300.0,18.1784,18.1784,18.1394,18.1492,38300.0
2013-03-05 11:40:00,18.63,18.63,18.58,18.58,61000.0,18.1492,18.1492,18.1005,18.1005,61000.0
2013-03-05 11:45:00,18.58,18.6,18.57,18.6,20100.0,18.1005,18.12,18.0907,18.12,20100.0
2013-03-05 11:50:00,18.61,18.65,18.6,18.65,35100.0,18.1297,18.1687,18.12,18.1687,35100.0
2013-03-05 11:55:00,18.64,18.65,18.63,18.63,63900.0,18.1589,18.1687,18.1492,18.1492,63900.0
2013-03-05 12:00:00,18.64,18.64,18.63,18.64,27900.0,18.1589,18.1589,18.1492,18.1589,27900.0
2013-03-05 12:05:00,18.63,18.64,18.6,18.6,9800.0,18.1492,18.1589,18.12,18.12,9800.0
2013-03-05 12:10:00,18.6,18.62,18.6,18.61,9100.0,18.12,18.1394,18.12,18.1297,9100.0
2013-03-05 12:15:00,18.61,18.63,18.6,18.63,44000.0,18.1297,18.1492,18.12,18.1492,44000.0
2013-03-05 12:20:00,18.62,18.63,18.62,18.62,16800.0,18.1394,18.1492,18.1394,18.1394,16800.0
2013-03-05 12:25:00,18.62,18.62,18.6,18.6,13300.0,18.1394,18.1394,18.12,18.12,13300.0
2013-03-05 12:30:00,18.61,18.63,18.59,18.63,34400.0,18.1297,18.1492,18.1102,18.1492,34400.0
2013-03-05 12:35:00,18.62,18.63,18.58,18.58,26400.0,18.1394,18.1492,18.1005,18.1005,26400.0
2013-03-05 12:40:00,18.58,18.62,18.58,18.58,55800.0,18.1005,18.1394,18.1005,18.1005,55800.0
2013-03-05 12:45:00,18.59,18.6,18.59,18.59,13400.0,18.1102,18.12,18.1102,18.1102,13400.0
2013-03-05 12:50:00,18.59,18.6,18.58,18.59,25100.0,18.1102,18.12,18.1005,18.1102,25100.0
2013-03-05 12:55:00,18.59,18.6,18.54,18.54,24300.0,18.1102,18.12,18.0615,18.0615,24300.0
2013-03-05 13:00:00,18.55,18.55,18.51,18.51,19600.0,18.0713,18.0713,18.0323,18.0323,19600.0
2013-03-05 13:05:00,18.51,18.52,18.49,18.5,7500.0,18.0323,18.042,18.0128,18.0225,7500.0
2013-03-05 13:10:00,18.49,18.52,18.48,18.52,76200.0,18.0128,18.042,18.0031,18.042,76200.0
2013-03-05 13:15:00,18.51,18.53,18.5,18.52,26600.0,18.0323,18.0518,18.0225,18.042,26600.0
2013-03-05 13:20:00,18.53,18.55,18.52,18.52,15700.0,18.0518,18.0713,18.042,18.042,15700.0
2013-03-05 13:25:00,18.51,18.51,18.49,18.49,12700.0,18.0323,18.0323,18.0128,18.0128,12700.0
2013-03-05 13:30:00,18.49,18.52,18.48,18.51,38100.0,18.0128,18.042,18.0031,18.0323,38100.0
2013-03-05 13:35:00,18.51,18.51,18.48,18.5,35400.0,18.0323,18.0323,18.0031,18.0225,35400.0
2013-03-05 13:40:00,18.5,18.51,18.5,18.51,30000.0,18.0225,18.0323,18.0225,18.0323,30000.0
2013-03-05 13:45:00,18.52,18.53,18.5,18.5,8800.0,18.042,18.0518,18.0225,18.0225,8800.0
2013-03-05 13:50:00,18.5,18.53,18.5,18.52,69300.0,18.0225,18.0518,18.0225,18.042,69300.0
2013-03-05 13:55:00,18.52,18.52,18.49,18.49,20300.0,18.042,18.042,18.0128,18.0128,20300.0
2013-03-05 14:00:00,18.51,18.52,18.48,18.48,46900.0,18.0323,18.042,18.0031,18.0031,46900.0
2013-03-05 14:05:00,18.48,18.49,18.46,18.47,27100.0,18.0031,18.0128,17.9836,17.9933,27100.0
2013-03-05 14:10:00,18.46,18.47,18.44,18.47,21000.0,17.9836,17.9933,17.9641,17.9933,21000.0
2013-03-05 14:15:00,18.47,18.48,18.46,18.47,14100.0,17.9933,18.0031,17.9836,17.9933,14100.0
2013-03-05 14:20:00,18.47,18.47,18.45,18.46,13600.0,17.9933,17.9933,17.9738,17.9836,13600.0
2013-03-05 14:25:00,18.45,18.48,18.44,18.47,41200.0,17.9738,18.0031,17.9641,17.9933,41200.0
2013-03-05 14:30:00,18.46,18.49,18.44,18.49,57600.0,17.9836,18.0128,17.9641,18.0128,57600.0
2013-03-05 14:35:00,18.48,18.49,18.45,18.47,82100.0,18.0031,18.0128,17.9738,17.9933,82100.0
2013-03-05 14:40:00,18.46,18.48,18.45,18.48,123100.0,17.9836,18.0031,17.9738,18.0031,123100.0
2013-03-05 14:45:00,18.48,18.53,18.48,18.53,42000.0,18.0031,18.0518,18.0031,18.0518,42000.0
2013-03-05 14:50:00,18.52,18.53,18.5,18.52,83200.0,18.042,18.0518,18.0225,18.042,83200.0
2013-03-05 14:55:00,18.52,18.52,18.5,18.5,43100.0,18.042,18.042,18.0225,18.0225,43100.0
2013-03-05 15:00:00,18.51,18.52,18.5,18.51,41200.0,18.0323,18.042,18.0225,18.0323,41200.0
2013-03-05 15:05:00,18.5,18.53,18.5,18.53,26000.0,18.0225,18.0518,18.0225,18.0518,26000.0
2013-03-05 15:10:00,18.52,18.52,18.44,18.45,75200.0,18.042,18.042,17.9641,17.9738,75200.0
2013-03-05 15:15:00,18.45,18.49,18.45,18.48,45000.0,17.9738,18.0128,17.9738,18.0031,45000.0
2013-03-05 15:20:00,18.48,18.51,18.48,18.5,71100.0,18.0031,18.0323,18.0031,18.0225,71100.0
2013-03-05 15:25:00,18.51,18.51,18.48,18.5,37400.0,18.0323,18.0323,18.0031,18.0225,37400.0
2013-03-05 15:30:00,18.49,18.51,18.48,18.49,62200.0,18.0128,18.0323,18.0031,18.0128,62200.0
2013-03-05 15:35:00,18.48,18.51,18.48,18.5,53100.0,18.0031,18.0323,18.0031,18.0225,53100.0
2013-03-05 15:40:00,18.5,18.52,18.49,18.5,153400.0,18.0225,18.042,18.0128,18.0225,153400.0
2013-03-05 15:45:00,18.51,18.51,18.48,18.48,42400.0,18.0323,18.0323,18.0031,18.0031,42400.0
2013-03-05 15:50:00,18.48,18.5,18.48,18.48,134400.0,18.0031,18.0225,18.0031,18.0031,134400.0
2013-03-05 15:55:00,18.49,18.52,18.48,18.51,139700.0,18.0128,18.042,18.0031,18.0323,139700.0
2013-03-06 09:30:00,18.61,18.87,18.61,18.7,89100.0,18.1297,18.383,18.1297,18.2174,89100.0
2013-03-06 09:35:00,18.72,18.78,18.69,18.71,66600.0,18.2369,18.2953,18.2076,18.2271,66600.0
2013-03-06 09:40:00,18.71,18.75,18.59,18.64,76300.0,18.2271,18.2661,18.1102,18.1589,76300.0
2013-03-06 09:45:00,18.63,18.69,18.62,18.62,125800.0,18.1492,18.2076,18.1394,18.1394,125800.0
2013-03-06 09:50:00,18.62,18.68,18.61,18.66,53400.0,18.1394,18.1979,18.1297,18.1784,53400.0
2013-03-06 09:55:00,18.66,18.68,18.63,18.66,42900.0,18.1784,18.1979,18.1492,18.1784,42900.0
2013-03-06 10:00:00,18.66,18.66,18.63,18.66,28300.0,18.1784,18.1784,18.1492,18.1784,28300.0
2013-03-06 10:05:00,18.66,18.73,18.64,18.7,18800.0,18.1784,18.2466,18.1589,18.2174,18800.0
2013-03-06 10:10:00,18.7,18.7,18.64,18.65,41400.0,18.2174,18.2174,18.1589,18.1687,41400.0
2013-03-06 10:15:00,18.65,18.7,18.65,18.67,40400.0,18.1687,18.2174,18.1687,18.1882,40400.0
2013-03-06 10:20:00,18.67,18.68,18.65,18.67,43700.0,18.1882,18.1979,18.1687,18.1882,43700.0
2013-03-06 10:25:00,18.68,18.69,18.66,18.68,8500.0,18.1979,18.2076,18.1784,18.1979,8500.0
2013-03-06 10:30:00,18.69,18.69,18.64,18.65,54600.0,18.2076,18.2076,18.1589,18.1687,54600.0
2013-03-06 10:35:00,18.64,18.65,18.61,18.65,30300.0,18.1589,18.1687,18.1297,18.1687,30300.0
2013-03-06 10:40:00,18.64,18.65,18.62,18.65,9300.0,18.1589,18.1687,18.1394,18.1687,9300.0
2013-03-06 10:45:00,18.65,18.66,18.6,18.6,197000.0,18.1687,18.1784,18.12,18.12,197000.0
2013-03-06 10:50:00,18.6,18.62,18.56,18.62,36800.0,18.12,18.1394,18.081,18.1394,36800.0
2013-03-06 10:55:00,18.62,18.62,18.57,18.59,14000.0,18.1394,18.1394,18.0907,18.1102,14000.0
2013-03-06 11:00:00,18.59,18.61,18.57,18.58,21600.0,18.1102,18.1297,18.0907,18.1005,21600.0
2013-03-06 11:05:00,18.58,18.6,18.58,18.6,7700.0,18.1005,18.12,18.1005,18.12,7700.0
2013-03-06 11:10:00,18.59,18.63,18.59,18.63,6200.0,18.1102,18.1492,18.1102,18.1492,6200.0
2013-03-06 11:15:00,18.63,18.63,18.57,18.61,23100.0,18.1492,18.1492,18.0907,18.1297,23100.0
2013-03-06 11:20:00,18.61,18.64,18.61,18.64,4600.0,18.1297,18.1589,18.1297,18.1589,4600.0
2013-03-06 11:25:00,18.64,18.64,18.6,18.61,16500.0,18.1589,18.1589,18.12,18.1297,16500.0
2013-03-06 11:30:00,18.62,18.65,18.62,18.63,17100.0,18.1394,18.1687,18.1394,18.1492,17100.0
2013-03-06 11:35:00,18.63,18.65,18.63,18.63,9800.0,18.1492,18.1687,18.1492,18.1492,9800.0
2013-03-06 11:40:00,18.62,18.63,18.6,18.6,12500.0,18.1394,18.1492,18.12,18.12,12500.0
2013-03-06 11:45:00,18.6,18.61,18.53,18.55,64100.0,18.12,18.1297,18.0518,18.0713,64100.0
2013-03-06 11:50:00,18.55,18.55,18.51,18.52,21600.0,18.0713,18.0713,18.0323,18.042,21600.0
2013-03-06 11:55:00,18.52,18.53,18.49,18.49,40700.0,18.042,18.0518,18.0128,18.0128,40700.0
2013-03-06 12:00:00,18.49,18.5,18.47,18.47,57600.0,18.0128,18.0225,17.9933,17.9933,57600.0
2013-03-06 12:05:00,18.48,18.51,18.46,18.46,364100.0,18.0031,18.0323,17.9836,17.9836,364100.0
2013-03-06 12:10:00,18.47,18.5,18.45,18.5,24000.0,17.9933,18.0225,17.9738,18.0225,24000.0
2013-03-06 12:15:00,18.5,18.51,18.49,18.5,38700.0,18.0225,18.0323,18.0128,18.0225,38700.0
2013-03-06 12:20:00,18.49,18.5,18.49,18.5,6300.0,18.0128,18.0225,18.0128,18.0225,6300.0
2013-03-06 12:25:00,18.5,18.5,18.49,18.5,4500.0,18.0225,18.0225,18.0128,18.0225,4500.0
2013-03-06 12:30:00,18.5,18.53,18.49,18.53,73500.0,18.0225,18.0518,18.0128,18.0518,73500.0
2013-03-06 12:35:00,18.53,18.57,18.53,18.57,13000.0,18.0518,18.0907,18.0518,18.0907,13000.0
2013-03-06 12:40:00,18.57,18.6,18.56,18.6,15500.0,18.0907,18.12,18.081,18.12,15500.0
2013-03-06 12:45:00,18.6,18.61,18.59,18.6,20400.0,18.12,18.1297,18.1102,18.12,20400.0
2013-03-06 12:50:00,18.6,18.61,18.6,18.61,1100.0,18.12,18.1297,18.12,18.1297,1100.0
2013-03-06 12:55:00,18.6,18.62,18.6,18.61,40000.0,18.12,18.1394,18.12,18.1297,40000.0
2013-03-06 13:00:00,18.61,18.63,18.6,18.63,28100.0,18.1297,18.1492,18.12,18.1492,28100.0
2013-03-06 13:05:00,18.63,18.66,18.63,18.65,13200.0,18.1492,18.1784,18.1492,18.1687,13200.0
2013-03-06 13:10:00,18.66,18.67,18.66,18.67,4400.0,18.1784,18.1882,18.1784,18.1882,4400.0
2013-03-06 13:15:00,18.67,18.69,18.67,18.68,19900.0,18.1882,18.2076,18.1882,18.1979,19900.0
2013-03-06 13:20:00,18.68,18.72,18.68,18.72,27000.0,18.1979,18.2369,18.1979,18.2369,27000.0
2013-03-06 13:25:00,18.72,18.73,18.69,18.72,33600.0,18.2369,18.2466,18.2076,18.2369,33600.0
2013-03-06 13:30:00,18.71,18.72,18.7,18.7,9100.0,18.2271,18.2369,18.2174,18.2174,9100.0
2013-03-06 13:35:00,18.7,18.73,18.7,18.73,10200.0,18.2174,18.2466,18.2174,18.2466,10200.0
2013-03-06 13:40:00,18.72,18.74,18.72,18.74,5900.0,18.2369,18.2564,18.2369,18.2564,5900.0
2013-03-06 13:45:00,18.74,18.74,18.71,18.72,26500.0,18.2564,18.2564,18.2271,18.2369,26500.0
2013-03-06 13:50:00,18.73,18.73,18.69,18.7,9100.0,18.2466,18.2466,18.2076,18.2174,9100.0
2013-03-06 13:55:00,18.7,18.72,18.7,18.72,8100.0,18.2174,18.2369,18.2174,18.2369,8100.0
2013-03-06 14:00:00,18.71,18.72,18.7,18.72,20800.0,18.2271,18.2369,18.2174,18.2369,20800.0
2013-03-06 14:05:00,18.73,18.73,18.71,18.72,26700.0,18.2466,18.2466,18.2271,18.2369,26700.0
2013-03-06 14:10:00,18.71,18.71,18.67,18.67,23800.0,18.2271,18.2271,18.1882,18.1882,23800.0
2013-03-06 14:15:00,18.67,18.69,18.67,18.68,11000.0,18.1882,18.2076,18.1882,18.1979,11000.0
2013-03-06 14:20:00,18.68,18.71,18.68,18.71,9900.0,18.1979,18.2271,18.1979,18.2271,9900.0
2013-03-06 14:25:00,18.7,18.7,18.68,18.68,10700.0,18.2174,18.2174,18.1979,18.1979,10700.0
2013-03-06 14:30:00,18.68,18.71,18.67,18.71,20900.0,18.1979,18.2271,18.1882,18.2271,20900.0
2013-03-06 14:35:00,18.7,18.72,18.7,18.71,14000.0,18.2174,18.2369,18.2174,18.2271,14000.0
2013-03-06 14:40:00,18.71,18.71,18.69,18.69,28500.0,18.2271,18.2271,18.2076,18.2076,28500.0
2013-03-06 14:45:00,18.7,18.74,18.7,18.73,29500.0,18.2174,18.2564,18.2174,18.2466,29500.0
2013-03-06 14:50:00,18.73,18.73,18.69,18.71,26800.0,18.2466,18.2466,18.2076,18.2271,26800.0
2013-03-06 14:55:00,18.72,18.72,18.69,18.69,16400.0,18.2369,18.2369,18.2076,18.2076,16400.0
2013-03-06 15:00:00,18.7,18.72,18.7,18.71,24800.0,18.2174,18.2369,18.2174,18.2271,24800.0
2013-03-06 15:05:00,18.71,18.72,18.67,18.7,28300.0,18.2271,18.2369,18.1882,18.2174,28300.0
2013-03-06 15:10:00,18.69,18.7,18.67,18.67,19500.0,18.2076,18.2174,18.1882,18.1882,19500.0
2013-03-06 15:15:00,18.67,18.69,18.66,18.66,22700.0,18.1882,18.2076,18.1784,18.1784,22700.0
2013-03-06 15:20:00,18.66,18.7,18.65,18.7,19300.0,18.1784,18.2174,18.1687,18.2174,19300.0
2013-03-06 15:25:00,18.7,18.7,18.66,18.68,25400.0,18.2174,18.2174,18.1784,18.1979,25400.0
2013-03-06 15:30:00,18.69,18.69,18.63,18.64,57600.0,18.2076,18.2076,18.1492,18.1589,57600.0
2013-03-06 15:35:00,18.65,18.66,18.62,18.62,17500.0,18.1687,18.1784,18.1394,18.1394,17500.0
2013-03-06 15:40:00,18.63,18.63,18.61,18.61,85300.0,18.1492,18.1492,18.1297,18.1297,85300.0
2013-03-06 15:45:00,18.62,18.62,18.61,18.62,66800.0,18.1394,18.1394,18.1297,18.1394,66800.0
2013-03-06 15:50:00,18.62,18.64,18.61,18.63,93000.0,18.1394,18.1589,18.1297,18.1492,93000.0
2013-03-06 15:55:00,18.62,18.63,18.61,18.63,86500.0,18.1394,18.1492,18.1297,18.1492,86500.0
2013-03-07 09:30:00,18.56,18.62,18.52,18.59,121000.0,18.081,18.1394,18.042,18.1102,121000.0
2013-03-07 09:35:00,18.61,18.61,18.54,18.54,28000.0,18.1297,18.1297,18.0615,18.0615,28000.0
2013-03-07 09:40:00,18.54,18.54,18.44,18.48,111000.0,18.0615,18.0615,17.9641,18.0031,111000.0
2013-03-07 09:45:00,18.49,18.53,18.46,18.5,162800.0,18.0128,18.0518,17.9836,18.0225,162800.0
2013-03-07 09:50:00,18.49,18.56,18.46,18.55,277200.0,18.0128,18.081,17.9836,18.0713,277200.0
2013-03-07 09:55:00,18.56,18.57,18.48,18.5,287200.0,18.081,18.0907,18.0031,18.0225,287200.0
2013-03-07 10:00:00,18.49,18.53,18.49,18.51,194800.0,18.0128,18.0518,18.0128,18.0323,194800.0
2013-03-07 10:05:00,18.51,18.62,18.51,18.62,125000.0,18.0323,18.1394,18.0323,18.1394,125000.0
2013-03-07 10:10:00,18.61,18.66,18.61,18.64,68800.0,18.1297,18.1784,18.1297,18.1589,68800.0
2013-03-07 10:15:00,18.64,18.67,18.63,18.66,39800.0,18.1589,18.1882,18.1492,18.1784,39800.0
2013-03-07 10:20:00,18.65,18.66,18.62,18.64,43600.0,18.1687,18.1784,18.1394,18.1589,43600.0
2013-03-07 10:25:00,18.66,18.68,18.65,18.67,35000.0,18.1784,18.1979,18.1687,18.1882,35000.0
2013-03-07 10:30:00,18.67,18.7,18.66,18.66,33200.0,18.1882,18.2174,18.1784,18.1784,33200.0
2013-03-07 10:35:00,18.66,18.7,18.66,18.67,44000.0,18.1784,18.2174,18.1784,18.1882,44000.0
2013-03-07 10:40:00,18.68,18.71,18.66,18.7,63200.0,18.1979,18.2271,18.1784,18.2174,63200.0
2013-03-07 10:45:00,18.7,18.7,18.67,18.7,49800.0,18.2174,18.2174,18.1882,18.2174,49800.0
2013-03-07 10:50:00,18.7,18.72,18.66,18.67,65800.0,18.2174,18.2369,18.1784,18.1882,65800.0
2013-03-07 10:55:00,18.67,18.69,18.66,18.68,53800.0,18.1882,18.2076,18.1784,18.1979,53800.0
2013-03-07 11:00:00,18.68,18.73,18.68,18.69,50000.0,18.1979,18.2466,18.1979,18.2076,50000.0
2013-03-07 11:05:00,18.69,18.84,18.69,18.83,276800.0,18.2076,18.3538,18.2076,18.344,276800.0
2013-03-07 11:10:00,18.82,18.84,18.81,18.81,98400.0,18.3343,18.3538,18.3245,18.3245,98400.0
2013-03-07 11:15:00,18.81,18.82,18.76,18.81,142400.0,18.3245,18.3343,18.2758,18.3245,142400.0
2013-03-07 11:20:00,18.82,18.9,18.8,18.9,165000.0,18.3343,18.4122,18.3148,18.4122,165000.0
2013-03-07 11:25:00,18.9,18.94,18.86,18.87,165400.0,18.4122,18.4512,18.3733,18.383,165400.0
2013-03-07 11:30:00,18.87,18.88,18.85,18.86,277400.0,18.383,18.3927,18.3635,18.3733,277400.0
2013-03-07 11:35:00,18.86,18.88,18.85,18.86,67000.0,18.3733,18.3927,18.3635,18.3733,67000.0
2013-03-07 11:40:00,18.86,18.88,18.85,18.88,51800.0,18.3733,18.3927,18.3635,18.3927,51800.0
2013-03-07 11:45:00,18.88,18.88,18.85,18.88,54400.0,18.3927,18.3927,18.3635,18.3927,54400.0
2013-03-07 11:50:00,18.88,18.88,18.86,18.88,92000.0,18.3927,18.3927,18.3733,18.3927,92000.0
2013-03-07 11:55:00,18.89,18.89,18.78,18.81,134000.0,18.4025,18.4025,18.2953,18.3245,134000.0
2013-03-07 12:00:00,18.8,18.83,18.8,18.82,37600.0,18.3148,18.344,18.3148,18.3343,37600.0
2013-03-07 12:05:00,18.82,18.83,18.8,18.8,21200.0,18.3343,18.344,18.3148,18.3148,21200.0
2013-03-07 12:10:00,18.81,18.81,18.78,18.78,18000.0,18.3245,18.3245,18.2953,18.2953,18000.0
2013-03-07 12:15:00,18.78,18.79,18.78,18.78,7400.0,18.2953,18.3051,18.2953,18.2953,7400.0
2013-03-07 12:20:00,18.78,18.79,18.75,18.75,50200.0,18.2953,18.3051,18.2661,18.2661,50200.0
2013-03-07 12:25:00,18.75,18.82,18.75,18.82,61600.0,18.2661,18.3343,18.2661,18.3343,61600.0
2013-03-07 12:30:00,18.82,18.85,18.82,18.83,59000.0,18.3343,18.3635,18.3343,18.344,59000.0
2013-03-07 12:35:00,18.84,18.87,18.84,18.84,101400.0,18.3538,18.383,18.3538,18.3538,101400.0
2013-03-07 12:40:00,18.85,18.85,18.81,18.82,27200.0,18.3635,18.3635,18.3245,18.3343,27200.0
2013-03-07 12:45:00,18.81,18.83,18.8,18.82,30400.0,18.3245,18.344,18.3148,18.3343,30400.0
2013-03-07 12:50:00,18.81,18.83,18.8,18.83,34600.0,18.3245,18.344,18.3148,18.344,34600.0
2013-03-07 12:55:00,18.82,18.84,18.8,18.81,38800.0,18.3343,18.3538,18.3148,18.3245,38800.0
2013-03-07 13:00:00,18.81,18.83,18.8,18.82,80600.0,18.3245,18.344,18.3148,18.3343,80600.0
2013-03-07 13:05:00,18.82,18.82,18.78,18.78,73800.0,18.3343,18.3343,18.2953,18.2953,73800.0
2013-03-07 13:10:00,18.79,18.83,18.79,18.8,95400.0,18.3051,18.344,18.3051,18.3148,95400.0
2013-03-07 13:15:00,18.8,18.8,18.76,18.77,71000.0,18.3148,18.3148,18.2758,18.2856,71000.0
2013-03-07 13:20:00,18.77,18.79,18.74,18.76,164600.0,18.2856,18.3051,18.2564,18.2758,164600.0
2013-03-07 13:25:00,18.75,18.77,18.74,18.76,110800.0,18.2661,18.2856,18.2564,18.2758,110800.0
2013-03-07 13:30:00,18.75,18.77,18.73,18.75,43800.0,18.2661,18.2856,18.2466,18.2661,43800.0
2013-03-07 13:35:00,18.74,18.8,18.73,18.8,108000.0,18.2564,18.3148,18.2466,18.3148,108000.0
2013-03-07 13:40:00,18.8,18.81,18.78,18.78,102000.0,18.3148,18.3245,18.2953,18.2953,102000.0
2013-03-07 13:45:00,18.78,18.8,18.78,18.79,49800.0,18.2953,18.3148,18.2953,18.3051,49800.0
2013-03-07 13:50:00,18.79,18.8,18.78,18.78,152400.0,18.3051,18.3148,18.2953,18.2953,152400.0
2013-03-07 13:55:00,18.78,18.79,18.78,18.79,46600.0,18.2953,18.3051,18.2953,18.3051,46600.0
2013-03-07 14:00:00,18.79,18.79,18.73,18.76,69800.0,18.3051,18.3051,18.2466,18.2758,69800.0
2013-03-07 14:05:00,18.75,18.76,18.72,18.73,36400.0,18.2661,18.2758,18.2369,18.2466,36400.0
2013-03-07 14:10:00,18.72,18.73,18.69,18.7,25600.0,18.2369,18.2466,18.2076,18.2174,25600.0
2013-03-07 14:15:00,18.71,18.73,18.68,18.69,65400.0,18.2271,18.2466,18.1979,18.2076,65400.0
2013-03-07 14:20:00,18.68,18.7,18.68,18.68,41400.0,18.1979,18.2174,18.1979,18.1979,41400.0
2013-03-07 14:25:00,18.69,18.7,18.67,18.67,55000.0,18.2076,18.2174,18.1882,18.1882,55000.0
2013-03-07 14:30:00,18.67,18.7,18.67,18.69,20600.0,18.1882,18.2174,18.1882,18.2076,20600.0
2013-03-07 14:35:00,18.69,18.72,18.69,18.72,179600.0,18.2076,18.2369,18.2076,18.2369,179600.0
2013-03-07 14:40:00,18.71,18.71,18.69,18.7,18000.0,18.2271,18.2271,18.2076,18.2174,18000.0
2013-03-07 14:45:00,18.7,18.71,18.7,18.71,82200.0,18.2174,18.2271,18.2174,18.2271,82200.0
2013-03-07 14:50:00,18.71,18.71,18.66,18.66,156800.0,18.2271,18.2271,18.1784,18.1784,156800.0
2013-03-07 14:55:00,18.66,18.71,18.66,18.68,51200.0,18.1784,18.2271,18.1784,18.1979,51200.0
2013-03-07 15:00:00,18.69,18.7,18.65,18.69,133000.0,18.2076,18.2174,18.1687,18.2076,133000.0
2013-03-07 15:05:00,18.69,18.7,18.65,18.66,185800.0,18.2076,18.2174,18.1687,18.1784,185800.0
2013-03-07 15:10:00,18.66,18.68,18.65,18.66,114800.0,18.1784,18.1979,18.1687,18.1784,114800.0
2013-03-07 15:15:00,18.66,18.69,18.64,18.67,217600.0,18.1784,18.2076,18.1589,18.1882,217600.0
2013-03-07 15:20:00,18.68,18.68,18.66,18.67,52000.0,18.1979,18.1979,18.1784,18.1882,52000.0
2013-03-07 15:25:00,18.66,18.69,18.66,18.68,155400.0,18.1784,18.2076,18.1784,18.1979,155400.0
2013-03-07 15:30:00,18.68,18.69,18.67,18.67,49200.0,18.1979,18.2076,18.1882,18.1882,49200.0
2013-03-07 15:35:00,18.67,18.72,18.67,18.72,105000.0,18.1882,18.2369,18.1882,18.2369,105000.0
2013-03-07 15:40:00,18.72,18.74,18.7,18.7,59800.0,18.2369,18.2564,18.2174,18.2174,59800.0
2013-03-07 15:45:00,18.7,18.73,18.7,18.71,197400.0,18.2174,18.2466,18.2174,18.2271,197400.0
2013-03-07 15:50:00,18.71,18.72,18.7,18.71,231200.0,18.2271,18.2369,18.2174,18.2271,231200.0
2013-03-07 15:55:00,18.71,18.73,18.71,18.71,307600.0,18.2271,18.2466,18.2271,18.2271,307600.0
2013-03-08 09:30:00,18.75,18.81,18.72,18.81,55700.0,18.2661,18.3245,18.2369,18.3245,55700.0
2013-03-08 09:35:00,18.79,18.82,18.72,18.72,44600.0,18.3051,18.3343,18.2369,18.2369,44600.0
2013-03-08 09:40:00,18.72,18.77,18.64,18.66,113700.0,18.2369,18.2856,18.1589,18.1784,113700.0
2013-03-08 09:45:00,18.66,18.7,18.53,18.59,139600.0,18.1784,18.2174,18.0518,18.1102,139600.0
2013-03-08 09:50:00,18.59,18.67,18.57,18.66,31600.0,18.1102,18.1882,18.0907,18.1784,31600.0
2013-03-08 09:55:00,18.66,18.67,18.62,18.65,36900.0,18.1784,18.1882,18.1394,18.1687,36900.0
2013-03-08 10:00:00,18.64,18.64,18.57,18.58,56700.0,18.1589,18.1589,18.0907,18.1005,56700.0
2013-03-08 10:05:00,18.59,18.6,18.55,18.58,41200.0,18.1102,18.12,18.0713,18.1005,41200.0
2013-03-08 10:10:00,18.58,18.58,18.54,18.54,31400.0,18.1005,18.1005,18.0615,18.0615,31400.0
2013-03-08 10:15:00,18.55,18.6,18.54,18.6,16700.0,18.0713,18.12,18.0615,18.12,16700.0
2013-03-08 10:20:00,18.6,18.6,18.51,18.51,220200.0,18.12,18.12,18.0323,18.0323,220200.0
2013-03-08 10:25:00,18.52,18.54,18.5,18.54,34500.0,18.042,18.0615,18.0225,18.0615,34500.0
2013-03-08 10:30:00,18.54,18.6,18.54,18.6,46800.0,18.0615,18.12,18.0615,18.12,46800.0
2013-03-08 10:35:00,18.6,18.6,18.58,18.59,14300.0,18.12,18.12,18.1005,18.1102,14300.0
2013-03-08 10:40:00,18.6,18.6,18.57,18.6,39400.0,18.12,18.12,18.0907,18.12,39400.0
2013-03-08 10:45:00,18.6,18.63,18.59,18.63,44500.0,18.12,18.1492,18.1102,18.1492,44500.0
2013-03-08 10:50:00,18.63,18.71,18.63,18.71,32700.0,18.1492,18.2271,18.1492,18.2271,32700.0
2013-03-08 10:55:00,18.71,18.71,18.66,18.68,40700.0,18.2271,18.2271,18.1784,18.1979,40700.0
2013-03-08 11:00:00,18.68,18.69,18.58,18.59,59100.0,18.1979,18.2076,18.1005,18.1102,59100.0
2013-03-08 11:05:00,18.58,18.58,18.53,18.54,80300.0,18.1005,18.1005,18.0518,18.0615,80300.0
2013-03-08 11:10:00,18.54,18.56,18.5,18.56,105300.0,18.0615,18.081,18.0225,18.081,105300.0
2013-03-08 11:15:00,18.56,18.59,18.56,18.56,32400.0,18.081,18.1102,18.081,18.081,32400.0
2013-03-08 11:20:00,18.56,18.56,18.55,18.55,19100.0,18.081,18.081,18.0713,18.0713,19100.0
2013-03-08 11:25:00,18.55,18.55,18.53,18.55,28200.0,18.0713,18.0713,18.0518,18.0713,28200.0
2013-03-08 11:30:00,18.55,18.56,18.54,18.55,35300.0,18.0713,18.081,18.0615,18.0713,35300.0
2013-03-08 11:35:00,18.56,18.57,18.54,18.54,19700.0,18.081,18.0907,18.0615,18.0615,19700.0
2013-03-08 11:40:00,18.55,18.57,18.55,18.56,18800.0,18.0713,18.0907,18.0713,18.081,18800.0
2013-03-08 11:45:00,18.56,18.57,18.56,18.57,9000.0,18.081,18.0907,18.081,18.0907,9000.0
2013-03-08 11:50:00,18.57,18.57,18.52,18.52,51900.0,18.0907,18.0907,18.042,18.042,51900.0
2013-03-08 11:55:00,18.51,18.53,18.5,18.5,39400.0,18.0323,18.0518,18.0225,18.0225,39400.0
2013-03-08 12:00:00,18.51,18.54,18.51,18.53,28800.0,18.0323,18.0615,18.0323,18.0518,28800.0
2013-03-08 12:05:00,18.53,18.53,18.51,18.52,9800.0,18.0518,18.0518,18.0323,18.042,9800.0
2013-03-08 12:10:00,18.51,18.52,18.48,18.5,41400.0,18.0323,18.042,18.0031,18.0225,41400.0
2013-03-08 12:15:00,18.49,18.52,18.48,18.51,36300.0,18.0128,18.042,18.0031,18.0323,36300.0
2013-03-08 12:20:00,18.52,18.57,18.52,18.54,35500.0,18.042,18.0907,18.042,18.0615,35500.0
2013-03-08 12:25:00,18.54,18.54,18.53,18.53,13100.0,18.0615,18.0615,18.0518,18.0518,13100.0
2013-03-08 12:30:00,18.53,18.54,18.52,18.52,6200.0,18.0518,18.0615,18.042,18.042,6200.0
2013-03-08 12:35:00,18.53,18.53,18.5,18.52,33500.0,18.0518,18.0518,18.0225,18.042,33500.0
2013-03-08 12:40:00,18.52,18.53,18.52,18.52,10000.0,18.042,18.0518,18.042,18.042,10000.0
2013-03-08 12:45:00,18.53,18.53,18.51,18.51,9300.0,18.0518,18.0518,18.0323,18.0323,9300.0
2013-03-08 12:50:00,18.51,18.54,18.5,18.54,41700.0,18.0323,18.0615,18.0225,18.0615,41700.0
2013-03-08 12:55:00,18.54,18.56,18.54,18.56,13900.0,18.0615,18.081,18.0615,18.081,13900.0
2013-03-08 13:00:00,18.56,18.57,18.54,18.56,28600.0,18.081,18.0907,18.0615,18.081,28600.0
2013-03-08 13:05:00,18.57,18.58,18.54,18.55,46900.0,18.0907,18.1005,18.0615,18.0713,46900.0
2013-03-08 13:10:00,18.55,18.56,18.54,18.55,15700.0,18.0713,18.081,18.0615,18.0713,15700.0
2013-03-08 13:15:00,18.56,18.56,18.54,18.55,45300.0,18.081,18.081,18.0615,18.0713,45300.0
2013-03-08 13:20:00,18.55,18.55,18.53,18.53,17400.0,18.0713,18.0713,18.0518,18.0518,17400.0
2013-03-08 13:25:00,18.53,18.54,18.53,18.54,8500.0,18.0518,18.0615,18.0518,18.0615,8500.0
2013-03-08 13:30:00,18.53,18.54,18.51,18.51,40800.0,18.0518,18.0615,18.0323,18.0323,40800.0
2013-03-08 13:35:00,18.5,18.54,18.5,18.54,18000.0,18.0225,18.0615,18.0225,18.0615,18000.0
2013-03-08 13:40:00,18.54,18.55,18.5,18.51,49700.0,18.0615,18.0713,18.0225,18.0323,49700.0
2013-03-08 13:45:00,18.51,18.54,18.51,18.52,32600.0,18.0323,18.0615,18.0323,18.042,32600.0
2013-03-08 13:50:00,18.52,18.56,18.52,18.56,15600.0,18.042,18.081,18.042,18.081,15600.0
2013-03-08 13:55:00,18.56,18.57,18.53,18.53,38000.0,18.081,18.0907,18.0518,18.0518,38000.0
2013-03-08 14:00:00,18.53,18.53,18.51,18.52,18200.0,18.0518,18.0518,18.0323,18.042,18200.0
2013-03-08 14:05:00,18.51,18.52,18.51,18.52,25600.0,18.0323,18.042,18.0323,18.042,25600.0
2013-03-08 14:10:00,18.51,18.52,18.49,18.49,40000.0,18.0323,18.042,18.0128,18.0128,40000.0
2013-03-08 14:15:00,18.49,18.57,18.48,18.57,162500.0,18.0128,18.0907,18.0031,18.0907,162500.0
2013-03-08 14:20:00,18.57,18.6,18.57,18.6,65500.0,18.0907,18.12,18.0907,18.12,65500.0
2013-03-08 14:25:00,18.6,18.61,18.59,18.61,34000.0,18.12,18.1297,18.1102,18.1297,34000.0
2013-03-08 14:30:00,18.61,18.61,18.57,18.57,72600.0,18.1297,18.1297,18.0907,18.0907,72600.0
2013-03-08 14:35:00,18.57,18.58,18.56,18.56,11300.0,18.0907,18.1005,18.081,18.081,11300.0
2013-03-08 14:40:00,18.57,18.57,18.55,18.56,37900.0,18.0907,18.0907,18.0713,18.081,37900.0
2013-03-08 14:45:00,18.56,18.57,18.56,18.56,9100.0,18.081,18.0907,18.081,18.081,9100.0
2013-03-08 14:50:00,18.57,18.58,18.56,18.58,39700.0,18.0907,18.1005,18.081,18.1005,39700.0
2013-03-08 14:55:00,18.58,18.58,18.55,18.57,37800.0,18.1005,18.1005,18.0713,18.0907,37800.0
2013-03-08 15:00:00,18.57,18.59,18.57,18.59,53700.0,18.0907,18.1102,18.0907,18.1102,53700.0
2013-03-08 15:05:00,18.59,18.59,18.54,18.54,47500.0,18.1102,18.1102,18.0615,18.0615,47500.0
2013-03-08 15:10:00,18.54,18.57,18.54,18.57,40800.0,18.0615,18.0907,18.0615,18.0907,40800.0
2013-03-08 15:15:00,18.57,18.57,18.55,18.55,43600.0,18.0907,18.0907,18.0713,18.0713,43600.0
2013-03-08 15:20:00,18.55,18.57,18.55,18.57,55600.0,18.0713,18.0907,18.0713,18.0907,55600.0
2013-03-08 15:25:00,18.57,18.57,18.56,18.57,25300.0,18.0907,18.0907,18.081,18.0907,25300.0
2013-03-08 15:30:00,18.56,18.58,18.56,18.58,74700.0,18.081,18.1005,18.081,18.1005,74700.0
2013-03-08 15:35:00,18.57,18.58,18.53,18.56,111500.0,18.0907,18.1005,18.0518,18.081,111500.0
2013-03-08 15:40:00,18.55,18.57,18.55,18.57,67300.0,18.0713,18.0907,18.0713,18.0907,67300.0
2013-03-08 15:45:00,18.57,18.57,18.56,18.57,60900.0,18.0907,18.0907,18.081,18.0907,60900.0
2013-03-08 15:50:00,18.57,18.62,18.56,18.6,162600.0,18.0907,18.1394,18.081,18.12,162600.0
2013-03-08 15:55:00,18.59,18.6,18.57,18.58,122000.0,18.1102,18.12,18.0907,18.1005,122000.0
2013-03-11 09:30:00,18.58,18.87,18.58,18.85,80400.0,18.1005,18.383,18.1005,18.3635,80400.0
2013-03-11 09:35:00,18.84,18.85,18.74,18.75,71300.0,18.3538,18.3635,18.2564,18.2661,71300.0
2013-03-11 09:40:00,18.74,18.83,18.74,18.83,50000.0,18.2564,18.344,18.2564,18.344,50000.0
2013-03-11 09:45:00,18.82,18.93,18.82,18.89,46200.0,18.3343,18.4414,18.3343,18.4025,46200.0
2013-03-11 09:50:00,18.89,18.93,18.83,18.84,33900.0,18.4025,18.4414,18.344,18.3538,33900.0
2013-03-11 09:55:00,18.83,18.86,18.81,18.84,27800.0,18.344,18.3733,18.3245,18.3538,27800.0
2013-03-11 10:00:00,18.84,18.88,18.8,18.81,25200.0,18.3538,18.3927,18.3148,18.3245,25200.0
2013-03-11 10:05:00,18.8,18.83,18.78,18.82,23900.0,18.3148,18.344,18.2953,18.3343,23900.0
2013-03-11 10:10:00,18.82,18.82,18.77,18.78,11200.0,18.3343,18.3343,18.2856,18.2953,11200.0
2013-03-11 10:15:00,18.78,18.8,18.77,18.78,84800.0,18.2953,18.3148,18.2856,18.2953,84800.0
2013-03-11 10:20:00,18.78,18.79,18.75,18.76,13300.0,18.2953,18.3051,18.2661,18.2758,13300.0
2013-03-11 10:25:00,18.76,18.78,18.75,18.76,27900.0,18.2758,18.2953,18.2661,18.2758,27900.0
2013-03-11 10:30:00,18.76,18.76,18.73,18.74,20500.0,18.2758,18.2758,18.2466,18.2564,20500.0
2013-03-11 10:35:00,18.73,18.78,18.72,18.76,164100.0,18.2466,18.2953,18.2369,18.2758,164100.0
2013-03-11 10:40:00,18.74,18.93,18.74,18.9,446000.0,18.2564,18.4414,18.2564,18.4122,446000.0
2013-03-11 10:45:00,18.9,18.9,18.88,18.89,27200.0,18.4122,18.4122,18.3927,18.4025,27200.0
2013-03-11 10:50:00,18.89,18.9,18.86,18.87,25300.0,18.4025,18.4122,18.3733,18.383,25300.0
2013-03-11 10:55:00,18.87,18.89,18.86,18.89,17500.0,18.383,18.4025,18.3733,18.4025,17500.0
2013-03-11 11:00:00,18.88,18.89,18.86,18.86,27500.0,18.3927,18.4025,18.3733,18.3733,27500.0
2013-03-11 11:05:00,18.86,18.87,18.86,18.86,16900.0,18.3733,18.383,18.3733,18.3733,16900.0
2013-03-11 11:10:00,18.87,19.0,18.86,18.97,460000.0,18.383,18.5096,18.3733,18.4804,460000.0
2013-03-11 11:15:00,18.97,19.1,18.95,19.08,498600.0,18.4804,18.6071,18.4609,18.5876,498600.0
2013-03-11 11:20:00,19.08,19.19,19.04,19.13,477600.0,18.5876,18.6947,18.5486,18.6363,477600.0
2013-03-11 11:25:00,19.13,19.15,19.03,19.09,445400.0,18.6363,18.6558,18.5389,18.5973,445400.0
2013-03-11 11:30:00,19.09,19.19,19.08,19.12,406200.0,18.5973,18.6947,18.5876,18.6265,406200.0
2013-03-11 11:35:00,19.11,19.19,19.1,19.12,284800.0,18.6168,18.6947,18.6071,18.6265,284800.0
2013-03-11 11:40:00,19.13,19.19,19.13,19.17,39000.0,18.6363,18.6947,18.6363,18.6753,39000.0
2013-03-11 11:45:00,19.17,19.28,19.17,19.27,93800.0,18.6753,18.7824,18.6753,18.7727,93800.0
2013-03-11 11:50:00,19.28,19.36,19.27,19.3,116500.0,18.7824,18.8604,18.7727,18.8019,116500.0
2013-03-11 11:55:00,19.31,19.51,19.3,19.49,311500.0,18.8116,19.0065,18.8019,18.987,311500.0
2013-03-11 12:00:00,19.49,19.49,19.31,19.32,150300.0,18.987,18.987,18.8116,18.8214,150300.0
2013-03-11 12:05:00,19.32,19.35,19.29,19.3,104100.0,18.8214,18.8506,18.7922,18.8019,104100.0
2013-03-11 12:10:00,19.3,19.36,19.3,19.36,70200.0,18.8019,18.8604,18.8019,18.8604,70200.0
2013-03-11 12:15:00,19.36,19.37,19.29,19.37,85100.0,18.8604,18.8701,18.7922,18.8701,85100.0
2013-03-11 12:20:00,19.37,19.37,19.3,19.3,41400.0,18.8701,18.8701,18.8019,18.8019,41400.0
2013-03-11 12:25:00,19.3,19.3,19.16,19.16,100200.0,18.8019,18.8019,18.6655,18.6655,100200.0
2013-03-11 12:30:00,19.16,19.17,19.08,19.16,52600.0,18.6655,18.6753,18.5876,18.6655,52600.0
2013-03-11 12:35:00,19.17,19.24,19.17,19.19,56400.0,18.6753,18.7434,18.6753,18.6947,56400.0
2013-03-11 12:40:00,19.18,19.25,19.15,19.25,42200.0,18.685,18.7532,18.6558,18.7532,42200.0
2013-03-11 12:45:00,19.25,19.26,19.21,19.21,30600.0,18.7532,18.7629,18.7142,18.7142,30600.0
2013-03-11 12:50:00,19.21,19.23,19.19,19.23,29800.0,18.7142,18.7337,18.6947,18.7337,29800.0
2013-03-11 12:55:00,19.22,19.3,19.22,19.3,33200.0,18.724,18.8019,18.724,18.8019,33200.0
2013-03-11 13:00:00,19.3,19.32,19.29,19.29,50800.0,18.8019,18.8214,18.7922,18.7922,50800.0
2013-03-11 13:05:00,19.3,19.35,19.26,19.28,57900.0,18.8019,18.8506,18.7629,18.7824,57900.0
2013-03-11 13:10:00,19.28,19.28,19.24,19.27,30400.0,18.7824,18.7824,18.7434,18.7727,30400.0
2013-03-11 13:15:00,19.28,19.28,19.23,19.24,27600.0,18.7824,18.7824,18.7337,18.7434,27600.0
2013-03-11 13:20:00,19.24,19.3,19.24,19.3,25500.0,18.7434,18.8019,18.7434,18.8019,25500.0
2013-03-11 13:25:00,19.3,19.34,19.29,19.29,57600.0,18.8019,18.8409,18.7922,18.7922,57600.0
2013-03-11 13:30:00,19.28,19.31,19.28,19.31,31100.0,18.7824,18.8116,18.7824,18.8116,31100.0
2013-03-11 13:35:00,19.31,19.31,19.3,19.3,14100.0,18.8116,18.8116,18.8019,18.8019,14100.0
2013-03-11 13:40:00,19.31,19.32,19.3,19.32,32400.0,18.8116,18.8214,18.8019,18.8214,32400.0
2013-03-11 13:45:00,19.32,19.34,19.26,19.27,38100.0,18.8214,18.8409,18.7629,18.7727,38100.0
2013-03-11 13:50:00,19.28,19.28,19.22,19.25,25500.0,18.7824,18.7824,18.724,18.7532,25500.0
2013-03-11 13:55:00,19.25,19.25,19.24,19.25,10300.0,18.7532,18.7532,18.7434,18.7532,10300.0
2013-03-11 14:00:00,19.25,19.29,19.24,19.29,50900.0,18.7532,18.7922,18.7434,18.7922,50900.0
2013-03-11 14:05:00,19.29,19.29,19.19,19.2,42000.0,18.7922,18.7922,18.6947,18.7045,42000.0
2013-03-11 14:10:00,19.2,19.2,19.15,19.16,48100.0,18.7045,18.7045,18.6558,18.6655,48100.0
2013-03-11 14:15:00,19.16,19.16,19.13,19.14,9800.0,18.6655,18.6655,18.6363,18.646,9800.0
2013-03-11 14:20:00,19.14,19.2,19.13,19.2,49400.0,18.646,18.7045,18.6363,18.7045,49400.0
2013-03-11 14:25:00,19.2,19.21,19.17,19.19,37900.0,18.7045,18.7142,18.6753,18.6947,37900.0
2013-03-11 14:30:00,19.18,19.21,19.18,19.21,21100.0,18.685,18.7142,18.685,18.7142,21100.0
2013-03-11 14:35:00,19.21,19.21,19.17,19.18,34200.0,18.7142,18.7142,18.6753,18.685,34200.0
2013-03-11 14:40:00,19.18,19.19,19.13,19.14,36100.0,18.685,18.6947,18.6363,18.646,36100.0
2013-03-11 14:45:00,19.14,19.14,19.11,19.11,67500.0,18.646,18.646,18.6168,18.6168,67500.0
2013-03-11 14:50:00,19.11,19.14,19.09,19.1,117200.0,18.6168,18.646,18.5973,18.6071,117200.0
2013-03-11 14:55:00,19.1,19.1,19.05,19.07,46200.0,18.6071,18.6071,18.5584,18.5778,46200.0
2013-03-11 15:00:00,19.08,19.13,19.07,19.12,44800.0,18.5876,18.6363,18.5778,18.6265,44800.0
2013-03-11 15:05:00,19.13,19.16,19.12,19.12,105600.0,18.6363,18.6655,18.6265,18.6265,105600.0
2013-03-11 15:10:00,19.13,19.15,19.11,19.15,48300.0,18.6363,18.6558,18.6168,18.6558,48300.0
2013-03-11 15:15:00,19.14,19.15,19.11,19.13,63900.0,18.646,18.6558,18.6168,18.6363,63900.0
2013-03-11 15:20:00,19.13,19.14,19.1,19.1,105000.0,18.6363,18.646,18.6071,18.6071,105000.0
2013-03-11 15:25:00,19.11,19.14,19.11,19.12,69100.0,18.6168,18.646,18.6168,18.6265,69100.0
2013-03-11 15:30:00,19.11,19.13,19.1,19.11,61100.0,18.6168,18.6363,18.6071,18.6168,61100.0
2013-03-11 15:35:00,19.11,19.12,19.08,19.09,69400.0,18.6168,18.6265,18.5876,18.5973,69400.0
2013-03-11 15:40:00,19.08,19.12,19.08,19.1,103800.0,18.5876,18.6265,18.5876,18.6071,103800.0
2013-03-11 15:45:00,19.09,19.14,19.08,19.14,273300.0,18.5973,18.646,18.5876,18.646,273300.0
2013-03-11 15:50:00,19.13,19.13,19.08,19.1,175600.0,18.6363,18.6363,18.5876,18.6071,175600.0
2013-03-11 15:55:00,19.1,19.14,19.08,19.13,182100.0,18.6071,18.646,18.5876,18.6363,182100.0
2013-03-12 09:30:00,19.11,19.11,19.03,19.1,42500.0,18.6168,18.6168,18.5389,18.6071,42500.0
2013-03-12 09:35:00,19.08,19.11,19.0,19.05,249900.0,18.5876,18.6168,18.5096,18.5584,249900.0
2013-03-12 09:40:00,19.06,19.06,19.02,19.03,43500.0,18.5681,18.5681,18.5291,18.5389,43500.0
2013-03-12 09:45:00,19.03,19.03,19.0,19.02,72300.0,18.5389,18.5389,18.5096,18.5291,72300.0
2013-03-12 09:50:00,19.03,19.06,19.02,19.05,59300.0,18.5389,18.5681,18.5291,18.5584,59300.0
2013-03-12 09:55:00,19.05,19.05,19.03,19.04,149700.0,18.5584,18.5584,18.5389,18.5486,149700.0
2013-03-12 10:00:00,19.04,19.05,19.03,19.03,84600.0,18.5486,18.5584,18.5389,18.5389,84600.0
2013-03-12 10:05:00,19.03,19.13,19.03,19.13,85000.0,18.5389,18.6363,18.5389,18.6363,85000.0
2013-03-12 10:10:00,19.12,19.13,19.12,19.13,25000.0,18.6265,18.6363,18.6265,18.6363,25000.0
2013-03-12 10:15:00,19.12,19.14,19.11,19.13,70600.0,18.6265,18.646,18.6168,18.6363,70600.0
2013-03-12 10:20:00,19.14,19.15,19.13,19.15,46500.0,18.646,18.6558,18.6363,18.6558,46500.0
2013-03-12 10:25:00,19.14,19.15,19.12,19.12,14100.0,18.646,18.6558,18.6265,18.6265,14100.0
2013-03-12 10:30:00,19.13,19.14,19.11,19.13,53200.0,18.6363,18.646,18.6168,18.6363,53200.0
2013-03-12 10:35:00,19.13,19.13,19.09,19.09,29200.0,18.6363,18.6363,18.5973,18.5973,29200.0
2013-03-12 10:40:00,19.1,19.12,19.1,19.11,42300.0,18.6071,18.6265,18.6071,18.6168,42300.0
2013-03-12 10:45:00,19.12,19.12,19.1,19.11,17600.0,18.6265,18.6265,18.6071,18.6168,17600.0
2013-03-12 10:50:00,19.11,19.12,19.09,19.12,49200.0,18.6168,18.6265,18.5973,18.6265,49200.0
2013-03-12 10:55:00,19.12,19.14,19.12,19.14,64000.0,18.6265,18.646,18.6265,18.646,64000.0
2013-03-12 11:00:00,19.14,19.14,19.09,19.1,43600.0,18.646,18.646,18.5973,18.6071,43600.0
2013-03-12 11:05:00,19.11,19.11,19.09,19.1,13500.0,18.6168,18.6168,18.5973,18.6071,13500.0
2013-03-12 11:10:00,19.09,19.12,19.09,19.12,25000.0,18.5973,18.6265,18.5973,18.6265,25000.0
2013-03-12 11:15:00,19.12,19.12,19.1,19.1,16100.0,18.6265,18.6265,18.6071,18.6071,16100.0
2013-03-12 11:20:00,19.11,19.11,19.09,19.1,27100.0,18.6168,18.6168,18.5973,18.6071,27100.0
2013-03-12 11:25:00,19.1,19.11,19.07,19.09,44100.0,18.6071,18.6168,18.5778,18.5973,44100.0
2013-03-12 11:30:00,19.08,19.09,19.06,19.08,37000.0,18.5876,18.5973,18.5681,18.5876,37000.0
2013-03-12 11:35:00,19.08,19.09,19.04,19.05,38900.0,18.5876,18.5973,18.5486,18.5584,38900.0
2013-03-12 11:40:00,19.06,19.07,19.05,19.06,21300.0,18.5681,18.5778,18.5584,18.5681,21300.0
2013-03-12 11:45:00,19.07,19.09,19.05,19.09,53900.0,18.5778,18.5973,18.5584,18.5973,53900.0
2013-03-12 11:50:00,19.08,19.09,19.04,19.08,36000.0,18.5876,18.5973,18.5486,18.5876,36000.0
2013-03-12 11:55:00,19.08,19.11,19.07,19.11,50500.0,18.5876,18.6168,18.5778,18.6168,50500.0
2013-03-12 12:00:00,19.11,19.11,19.02,19.02,28500.0,18.6168,18.6168,18.5291,18.5291,28500.0
2013-03-12 12:05:00,19.03,19.03,18.99,19.02,102500.0,18.5389,18.5389,18.4999,18.5291,102500.0
2013-03-12 12:10:00,19.02,19.09,19.01,19.09,18500.0,18.5291,18.5973,18.5194,18.5973,18500.0
2013-03-12 12:15:00,19.09,19.1,19.07,19.1,20600.0,18.5973,18.6071,18.5778,18.6071,20600.0
2013-03-12 12:20:00,19.1,19.1,19.07,19.08,40500.0,18.6071,18.6071,18.5778,18.5876,40500.0
2013-03-12 12:25:00,19.08,19.11,19.07,19.11,55400.0,18.5876,18.6168,18.5778,18.6168,55400.0
2013-03-12 12:30:00,19.11,19.11,19.09,19.11,53600.0,18.6168,18.6168,18.5973,18.6168,53600.0
2013-03-12 12:35:00,19.11,19.11,19.1,19.11,13200.0,18.6168,18.6168,18.6071,18.6168,13200.0
2013-03-12 12:40:00,19.1,19.11,19.09,19.11,36600.0,18.6071,18.6168,18.5973,18.6168,36600.0
2013-03-12 12:45:00,19.11,19.11,19.09,19.1,42400.0,18.6168,18.6168,18.5973,18.6071,42400.0
2013-03-12 12:50:00,19.1,19.13,19.1,19.13,13700.0,18.6071,18.6363,18.6071,18.6363,13700.0
2013-03-12 12:55:00,19.13,19.21,19.13,19.2,35900.0,18.6363,18.7142,18.6363,18.7045,35900.0
2013-03-12 13:00:00,19.21,19.21,19.2,19.21,21700.0,18.7142,18.7142,18.7045,18.7142,21700.0
2013-03-12 13:05:00,19.21,19.22,19.19,19.19,20800.0,18.7142,18.724,18.6947,18.6947,20800.0
2013-03-12 13:10:00,19.19,19.19,19.17,19.18,10500.0,18.6947,18.6947,18.6753,18.685,10500.0
2013-03-12 13:15:00,19.18,19.19,19.17,19.18,4200.0,18.685,18.6947,18.6753,18.685,4200.0
2013-03-12 13:20:00,19.18,19.18,19.16,19.16,9500.0,18.685,18.685,18.6655,18.6655,9500.0
2013-03-12 13:25:00,19.16,19.16,19.14,19.14,5800.0,18.6655,18.6655,18.646,18.646,5800.0
2013-03-12 13:30:00,19.14,19.15,19.14,19.15,2700.0,18.646,18.6558,18.646,18.6558,2700.0
2013-03-12 13:35:00,19.14,19.18,19.14,19.18,12300.0,18.646,18.685,18.646,18.685,12300.0
2013-03-12 13:40:00,19.18,19.18,19.17,19.18,5500.0,18.685,18.685,18.6753,18.685,5500.0
2013-03-12 13:45:00,19.18,19.18,19.17,19.18,9500.0,18.685,18.685,18.6753,18.685,9500.0
2013-03-12 13:50:00,19.18,19.18,19.12,19.12,9200.0,18.685,18.685,18.6265,18.6265,9200.0
2013-03-12 13:55:00,19.12,19.13,19.1,19.12,78900.0,18.6265,18.6363,18.6071,18.6265,78900.0
2013-03-12 14:00:00,19.13,19.13,19.08,19.1,263400.0,18.6363,18.6363,18.5876,18.6071,263400.0
2013-03-12 14:05:00,19.1,19.12,19.08,19.09,45500.0,18.6071,18.6265,18.5876,18.5973,45500.0
2013-03-12 14:10:00,19.09,19.1,19.08,19.09,43500.0,18.5973,18.6071,18.5876,18.5973,43500.0
2013-03-12 14:15:00,19.1,19.12,19.08,19.11,110100.0,18.6071,18.6265,18.5876,18.6168,110100.0
2013-03-12 14:20:00,19.12,19.12,19.11,19.11,27000.0,18.6265,18.6265,18.6168,18.6168,27000.0
2013-03-12 14:25:00,19.11,19.12,19.11,19.11,14600.0,18.6168,18.6265,18.6168,18.6168,14600.0
2013-03-12 14:30:00,19.11,19.12,19.11,19.12,9000.0,18.6168,18.6265,18.6168,18.6265,9000.0
2013-03-12 14:35:00,19.12,19.12,19.11,19.12,23800.0,18.6265,18.6265,18.6168,18.6265,23800.0
2013-03-12 14:40:00,19.12,19.12,19.11,19.11,12200.0,18.6265,18.6265,18.6168,18.6168,12200.0
2013-03-12 14:45:00,19.12,19.13,19.1,19.12,68400.0,18.6265,18.6363,18.6071,18.6265,68400.0
2013-03-12 14:50:00,19.12,19.12,19.11,19.12,10900.0,18.6265,18.6265,18.6168,18.6265,10900.0
2013-03-12 14:55:00,19.12,19.12,19.11,19.11,20600.0,18.6265,18.6265,18.6168,18.6168,20600.0
2013-03-12 15:00:00,19.11,19.12,19.11,19.12,20400.0,18.6168,18.6265,18.6168,18.6265,20400.0
2013-03-12 15:05:00,19.12,19.12,19.11,19.11,13500.0,18.6265,18.6265,18.6168,18.6168,13500.0
2013-03-12 15:10:00,19.12,19.12,19.11,19.12,19100.0,18.6265,18.6265,18.6168,18.6265,19100.0
2013-03-12 15:15:00,19.11,19.12,19.11,19.12,11300.0,18.6168,18.6265,18.6168,18.6265,11300.0
2013-03-12 15:20:00,19.12,19.12,19.11,19.11,10900.0,18.6265,18.6265,18.6168,18.6168,10900.0
2013-03-12 15:25:00,19.11,19.14,19.1,19.14,91500.0,18.6168,18.646,18.6071,18.646,91500.0
2013-03-12 15:30:00,19.14,19.16,19.13,19.16,66600.0,18.646,18.6655,18.6363,18.6655,66600.0
2013-03-12 15:35:00,19.15,19.16,19.15,19.15,13000.0,18.6558,18.6655,18.6558,18.6558,13000.0
2013-03-12 15:40:00,19.16,19.2,19.15,19.18,69200.0,18.6655,18.7045,18.6558,18.685,69200.0
2013-03-12 15:45:00,19.17,19.21,19.14,19.21,217400.0,18.6753,18.7142,18.646,18.7142,217400.0
2013-03-12 15:50:00,19.21,19.24,19.2,19.23,103900.0,18.7142,18.7434,18.7045,18.7337,103900.0
2013-03-12 15:55:00,19.23,19.25,19.23,19.25,167400.0,18.7337,18.7532,18.7337,18.7532,167400.0
2013-03-13 09:30:00,19.04,19.15,19.0,19.15,96000.0,18.5486,18.6558,18.5096,18.6558,96000.0
2013-03-13 09:35:00,19.11,19.12,19.02,19.03,73200.0,18.6168,18.6265,18.5291,18.5389,73200.0
2013-03-13 09:40:00,19.03,19.04,18.95,19.02,133900.0,18.5389,18.5486,18.4609,18.5291,133900.0
2013-03-13 09:45:00,19.01,19.05,19.0,19.02,85500.0,18.5194,18.5584,18.5096,18.5291,85500.0
2013-03-13 09:50:00,19.02,19.04,19.0,19.0,99500.0,18.5291,18.5486,18.5096,18.5096,99500.0
2013-03-13 09:55:00,19.0,19.05,19.0,19.05,43900.0,18.5096,18.5584,18.5096,18.5584,43900.0
2013-03-13 10:00:00,19.05,19.05,19.0,19.02,166100.0,18.5584,18.5584,18.5096,18.5291,166100.0
2013-03-13 10:05:00,19.02,19.04,19.01,19.03,123800.0,18.5291,18.5486,18.5194,18.5389,123800.0
2013-03-13 10:10:00,19.03,19.05,19.02,19.05,63700.0,18.5389,18.5584,18.5291,18.5584,63700.0
2013-03-13 10:15:00,19.04,19.07,19.02,19.04,396300.0,18.5486,18.5778,18.5291,18.5486,396300.0
2013-03-13 10:20:00,19.05,19.05,19.02,19.04,225700.0,18.5584,18.5584,18.5291,18.5486,225700.0
2013-03-13 10:25:00,19.04,19.04,18.98,18.98,170400.0,18.5486,18.5486,18.4902,18.4902,170400.0
2013-03-13 10:30:00,18.99,19.0,18.98,19.0,91500.0,18.4999,18.5096,18.4902,18.5096,91500.0
2013-03-13 10:35:00,18.99,19.01,18.99,19.0,94700.0,18.4999,18.5194,18.4999,18.5096,94700.0
2013-03-13 10:40:00,19.0,19.02,18.98,19.02,165300.0,18.5096,18.5291,18.4902,18.5291,165300.0
2013-03-13 10:45:00,19.02,19.03,18.99,19.0,123000.0,18.5291,18.5389,18.4999,18.5096,123000.0
2013-03-13 10:50:00,19.0,19.0,18.99,19.0,65800.0,18.5096,18.5096,18.4999,18.5096,65800.0
2013-03-13 10:55:00,19.0,19.0,18.96,18.97,117900.0,18.5096,18.5096,18.4707,18.4804,117900.0
2013-03-13 11:00:00,18.98,18.98,18.91,18.91,84900.0,18.4902,18.4902,18.422,18.422,84900.0
2013-03-13 11:05:00,18.92,18.92,18.79,18.84,120900.0,18.4317,18.4317,18.3051,18.3538,120900.0
2013-03-13 11:10:00,18.83,18.87,18.83,18.84,113500.0,18.344,18.383,18.344,18.3538,113500.0
2013-03-13 11:15:00,18.84,18.86,18.83,18.86,46700.0,18.3538,18.3733,18.344,18.3733,46700.0
2013-03-13 11:20:00,18.86,18.91,18.85,18.89,38100.0,18.3733,18.422,18.3635,18.4025,38100.0
2013-03-13 11:25:00,18.89,18.92,18.88,18.9,72100.0,18.4025,18.4317,18.3927,18.4122,72100.0
2013-03-13 11:30:00,18.9,18.92,18.88,18.9,63200.0,18.4122,18.4317,18.3927,18.4122,63200.0
2013-03-13 11:35:00,18.89,18.91,18.88,18.89,22400.0,18.4025,18.422,18.3927,18.4025,22400.0
2013-03-13 11:40:00,18.89,18.91,18.89,18.9,20500.0,18.4025,18.422,18.4025,18.4122,20500.0
2013-03-13 11:45:00,18.89,18.9,18.88,18.88,23600.0,18.4025,18.4122,18.3927,18.3927,23600.0
2013-03-13 11:50:00,18.87,18.9,18.87,18.9,40500.0,18.383,18.4122,18.383,18.4122,40500.0
2013-03-13 11:55:00,18.9,18.91,18.89,18.91,29100.0,18.4122,18.422,18.4025,18.422,29100.0
2013-03-13 12:00:00,18.9,18.91,18.9,18.91,12300.0,18.4122,18.422,18.4122,18.422,12300.0
2013-03-13 12:05:00,18.91,18.93,18.9,18.91,24600.0,18.422,18.4414,18.4122,18.422,24600.0
2013-03-13 12:10:00,18.92,18.93,18.91,18.93,12300.0,18.4317,18.4414,18.422,18.4414,12300.0
2013-03-13 12:15:00,18.93,18.94,18.91,18.94,45100.0,18.4414,18.4512,18.422,18.4512,45100.0
2013-03-13 12:20:00,18.94,18.94,18.92,18.94,16900.0,18.4512,18.4512,18.4317,18.4512,16900.0
2013-03-13 12:25:00,18.93,19.01,18.93,19.0,77500.0,18.4414,18.5194,18.4414,18.5096,77500.0
2013-03-13 12:30:00,19.0,19.01,19.0,19.01,23700.0,18.5096,18.5194,18.5096,18.5194,23700.0
2013-03-13 12:35:00,19.01,19.02,19.0,19.01,46900.0,18.5194,18.5291,18.5096,18.5194,46900.0
2013-03-13 12:40:00,19.0,19.01,19.0,19.0,40000.0,18.5096,18.5194,18.5096,18.5096,40000.0
2013-03-13 12:45:00,19.01,19.01,18.97,19.01,88600.0,18.5194,18.5194,18.4804,18.5194,88600.0
2013-03-13 12:50:00,19.02,19.03,18.98,18.98,21000.0,18.5291,18.5389,18.4902,18.4902,21000.0
2013-03-13 12:55:00,18.98,18.99,18.97,18.98,31100.0,18.4902,18.4999,18.4804,18.4902,31100.0
2013-03-13 13:00:00,18.99,19.01,18.97,18.98,86700.0,18.4999,18.5194,18.4804,18.4902,86700.0
2013-03-13 13:05:00,18.99,19.0,18.98,18.99,27100.0,18.4999,18.5096,18.4902,18.4999,27100.0
2013-03-13 13:10:00,18.99,19.0,18.98,19.0,22400.0,18.4999,18.5096,18.4902,18.5096,22400.0
2013-03-13 13:15:00,19.0,19.01,18.99,19.0,16500.0,18.5096,18.5194,18.4999,18.5096,16500.0
2013-03-13 13:20:00,18.99,19.0,18.97,18.98,50700.0,18.4999,18.5096,18.4804,18.4902,50700.0
2013-03-13 13:25:00,18.98,18.99,18.98,18.99,26500.0,18.4902,18.4999,18.4902,18.4999,26500.0
2013-03-13 13:30:00,18.98,19.0,18.98,19.0,17900.0,18.4902,18.5096,18.4902,18.5096,17900.0
2013-03-13 13:35:00,18.99,19.01,18.99,19.0,17800.0,18.4999,18.5194,18.4999,18.5096,17800.0
2013-03-13 13:40:00,19.0,19.0,18.99,19.0,11000.0,18.5096,18.5096,18.4999,18.5096,11000.0
2013-03-13 13:45:00,19.0,19.01,19.0,19.01,26400.0,18.5096,18.5194,18.5096,18.5194,26400.0
2013-03-13 13:50:00,19.0,19.01,19.0,19.0,14400.0,18.5096,18.5194,18.5096,18.5096,14400.0
2013-03-13 13:55:00,19.01,19.01,18.98,18.99,60100.0,18.5194,18.5194,18.4902,18.4999,60100.0
2013-03-13 14:00:00,18.99,19.01,18.97,18.97,47400.0,18.4999,18.5194,18.4804,18.4804,47400.0
2013-03-13 14:05:00,18.97,18.99,18.97,18.97,23600.0,18.4804,18.4999,18.4804,18.4804,23600.0
2013-03-13 14:10:00,18.97,18.98,18.95,18.95,23600.0,18.4804,18.4902,18.4609,18.4609,23600.0
2013-03-13 14:15:00,18.95,18.96,18.94,18.94,37200.0,18.4609,18.4707,18.4512,18.4512,37200.0
2013-03-13 14:20:00,18.94,18.95,18.88,18.88,39700.0,18.4512,18.4609,18.3927,18.3927,39700.0
2013-03-13 14:25:00,18.88,18.91,18.87,18.9,74200.0,18.3927,18.422,18.383,18.4122,74200.0
2013-03-13 14:30:00,18.89,18.93,18.89,18.89,41900.0,18.4025,18.4414,18.4025,18.4025,41900.0
2013-03-13 14:35:00,18.89,18.9,18.89,18.89,19800.0,18.4025,18.4122,18.4025,18.4025,19800.0
2013-03-13 14:40:00,18.9,18.92,18.89,18.89,46000.0,18.4122,18.4317,18.4025,18.4025,46000.0
2013-03-13 14:45:00,18.9,18.94,18.89,18.92,59700.0,18.4122,18.4512,18.4025,18.4317,59700.0
2013-03-13 14:50:00,18.92,18.96,18.92,18.94,43500.0,18.4317,18.4707,18.4317,18.4512,43500.0
2013-03-13 14:55:00,18.95,18.95,18.94,18.94,29400.0,18.4609,18.4609,18.4512,18.4512,29400.0
2013-03-13 15:00:00,18.95,18.97,18.92,18.92,69600.0,18.4609,18.4804,18.4317,18.4317,69600.0
2013-03-13 15:05:00,18.92,18.93,18.87,18.88,34100.0,18.4317,18.4414,18.383,18.3927,34100.0
2013-03-13 15:10:00,18.88,18.91,18.87,18.91,64700.0,18.3927,18.422,18.383,18.422,64700.0
2013-03-13 15:15:00,18.91,18.92,18.89,18.91,90100.0,18.422,18.4317,18.4025,18.422,90100.0
2013-03-13 15:20:00,18.92,18.94,18.91,18.94,46200.0,18.4317,18.4512,18.422,18.4512,46200.0
2013-03-13 15:25:00,18.94,18.94,18.9,18.91,75700.0,18.4512,18.4512,18.4122,18.422,75700.0
2013-03-13 15:30:00,18.91,18.94,18.91,18.94,64400.0,18.422,18.4512,18.422,18.4512,64400.0
2013-03-13 15:35:00,18.94,18.95,18.93,18.94,87600.0,18.4512,18.4609,18.4414,18.4512,87600.0
2013-03-13 15:40:00,18.95,18.97,18.94,18.95,82600.0,18.4609,18.4804,18.4512,18.4609,82600.0
2013-03-13 15:45:00,18.96,18.96,18.92,18.96,129200.0,18.4707,18.4707,18.4317,18.4707,129200.0
2013-03-13 15:50:00,18.95,18.96,18.93,18.95,132500.0,18.4609,18.4707,18.4414,18.4609,132500.0
2013-03-13 15:55:00,18.96,18.96,18.93,18.94,182300.0,18.4707,18.4707,18.4414,18.4512,182300.0
2013-03-14 09:30:00,19.07,19.1,18.95,18.98,71700.0,18.5778,18.6071,18.4609,18.4902,71700.0
2013-03-14 09:35:00,19.0,19.12,19.0,19.12,28700.0,18.5096,18.6265,18.5096,18.6265,28700.0
2013-03-14 09:40:00,19.12,19.17,19.12,19.17,46900.0,18.6265,18.6753,18.6265,18.6753,46900.0
2013-03-14 09:45:00,19.17,19.18,19.14,19.15,23500.0,18.6753,18.685,18.646,18.6558,23500.0
2013-03-14 09:50:00,19.16,19.21,19.13,19.15,54900.0,18.6655,18.7142,18.6363,18.6558,54900.0
2013-03-14 09:55:00,19.16,19.17,19.12,19.14,53900.0,18.6655,18.6753,18.6265,18.646,53900.0
2013-03-14 10:00:00,19.14,19.18,19.14,19.17,129800.0,18.646,18.685,18.646,18.6753,129800.0
2013-03-14 10:05:00,19.18,19.28,19.16,19.23,83800.0,18.685,18.7824,18.6655,18.7337,83800.0
2013-03-14 10:10:00,19.23,19.26,19.23,19.26,20900.0,18.7337,18.7629,18.7337,18.7629,20900.0
2013-03-14 10:15:00,19.25,19.26,19.19,19.23,28200.0,18.7532,18.7629,18.6947,18.7337,28200.0
2013-03-14 10:20:00,19.23,19.23,19.17,19.17,40200.0,18.7337,18.7337,18.6753,18.6753,40200.0
2013-03-14 10:25:00,19.17,19.18,19.15,19.18,32000.0,18.6753,18.685,18.6558,18.685,32000.0
2013-03-14 10:30:00,19.18,19.18,19.15,19.18,43900.0,18.685,18.685,18.6558,18.685,43900.0
2013-03-14 10:35:00,19.17,19.19,19.14,19.18,40500.0,18.6753,18.6947,18.646,18.685,40500.0
2013-03-14 10:40:00,19.18,19.21,19.18,19.21,25100.0,18.685,18.7142,18.685,18.7142,25100.0
2013-03-14 10:45:00,19.22,19.22,19.16,19.19,44700.0,18.724,18.724,18.6655,18.6947,44700.0
2013-03-14 10:50:00,19.18,19.19,19.15,19.15,39400.0,18.685,18.6947,18.6558,18.6558,39400.0
2013-03-14 10:55:00,19.15,19.18,19.14,19.17,36300.0,18.6558,18.685,18.646,18.6753,36300.0
2013-03-14 11:00:00,19.17,19.21,19.16,19.19,35700.0,18.6753,18.7142,18.6655,18.6947,35700.0
2013-03-14 11:05:00,19.2,19.21,19.17,19.17,36800.0,18.7045,18.7142,18.6753,18.6753,36800.0
2013-03-14 11:10:00,19.17,19.18,19.14,19.18,52300.0,18.6753,18.685,18.646,18.685,52300.0
2013-03-14 11:15:00,19.18,19.19,19.17,19.19,9000.0,18.685,18.6947,18.6753,18.6947,9000.0
2013-03-14 11:20:00,19.19,19.2,19.15,19.15,27000.0,18.6947,18.7045,18.6558,18.6558,27000.0
2013-03-14 11:25:00,19.15,19.18,19.14,19.14,36400.0,18.6558,18.685,18.646,18.646,36400.0
2013-03-14 11:30:00,19.15,19.17,19.14,19.16,34700.0,18.6558,18.6753,18.646,18.6655,34700.0
2013-03-14 11:35:00,19.17,19.19,19.16,19.19,40400.0,18.6753,18.6947,18.6655,18.6947,40400.0
2013-03-14 11:40:00,19.18,19.22,19.18,19.2,61200.0,18.685,18.724,18.685,18.7045,61200.0
2013-03-14 11:45:00,19.2,19.22,19.2,19.21,29300.0,18.7045,18.724,18.7045,18.7142,29300.0
2013-03-14 11:50:00,19.2,19.21,19.17,19.17,25900.0,18.7045,18.7142,18.6753,18.6753,25900.0
2013-03-14 11:55:00,19.17,19.2,19.17,19.2,25500.0,18.6753,18.7045,18.6753,18.7045,25500.0
2013-03-14 12:00:00,19.2,19.23,19.17,19.17,52700.0,18.7045,18.7337,18.6753,18.6753,52700.0
2013-03-14 12:05:00,19.17,19.23,19.17,19.21,31300.0,18.6753,18.7337,18.6753,18.7142,31300.0
2013-03-14 12:10:00,19.21,19.23,19.2,19.23,11200.0,18.7142,18.7337,18.7045,18.7337,11200.0
2013-03-14 12:15:00,19.22,19.25,19.2,19.23,28100.0,18.724,18.7532,18.7045,18.7337,28100.0
2013-03-14 12:20:00,19.23,19.25,19.21,19.24,33400.0,18.7337,18.7532,18.7142,18.7434,33400.0
2013-03-14 12:25:00,19.23,19.25,19.21,19.24,18300.0,18.7337,18.7532,18.7142,18.7434,18300.0
2013-03-14 12:30:00,19.24,19.25,19.23,19.25,22100.0,18.7434,18.7532,18.7337,18.7532,22100.0
2013-03-14 12:35:00,19.25,19.25,19.23,19.24,9200.0,18.7532,18.7532,18.7337,18.7434,9200.0
2013-03-14 12:40:00,19.23,19.25,19.23,19.24,12900.0,18.7337,18.7532,18.7337,18.7434,12900.0
2013-03-14 12:45:00,19.25,19.25,19.19,19.2,18200.0,18.7532,18.7532,18.6947,18.7045,18200.0
2013-03-14 12:50:00,19.2,19.22,19.19,19.2,24400.0,18.7045,18.724,18.6947,18.7045,24400.0
2013-03-14 12:55:00,19.22,19.23,19.21,19.21,20700.0,18.724,18.7337,18.7142,18.7142,20700.0
2013-03-14 13:00:00,19.22,19.23,19.21,19.22,18500.0,18.724,18.7337,18.7142,18.724,18500.0
2013-03-14 13:05:00,19.22,19.23,19.18,19.18,18800.0,18.724,18.7337,18.685,18.685,18800.0
2013-03-14 13:10:00,19.19,19.22,19.18,19.21,27900.0,18.6947,18.724,18.685,18.7142,27900.0
2013-03-14 13:15:00,19.21,19.24,19.2,19.24,25000.0,18.7142,18.7434,18.7045,18.7434,25000.0
2013-03-14 13:20:00,19.24,19.25,19.22,19.22,28500.0,18.7434,18.7532,18.724,18.724,28500.0
2013-03-14 13:25:00,19.22,19.23,19.19,19.2,27300.0,18.724,18.7337,18.6947,18.7045,27300.0
2013-03-14 13:30:00,19.19,19.2,19.19,19.19,9000.0,18.6947,18.7045,18.6947,18.6947,9000.0
2013-03-14 13:35:00,19.19,19.19,19.17,19.18,16000.0,18.6947,18.6947,18.6753,18.685,16000.0
2013-03-14 13:40:00,19.17,19.18,19.16,19.17,15400.0,18.6753,18.685,18.6655,18.6753,15400.0
2013-03-14 13:45:00,19.16,19.19,19.15,19.19,74700.0,18.6655,18.6947,18.6558,18.6947,74700.0
2013-03-14 13:50:00,19.18,19.19,19.16,19.16,15700.0,18.685,18.6947,18.6655,18.6655,15700.0
2013-03-14 13:55:00,19.16,19.18,19.14,19.17,44900.0,18.6655,18.685,18.646,18.6753,44900.0
2013-03-14 14:00:00,19.18,19.22,19.17,19.2,34300.0,18.685,18.724,18.6753,18.7045,34300.0
2013-03-14 14:05:00,19.2,19.21,19.19,19.2,11300.0,18.7045,18.7142,18.6947,18.7045,11300.0
2013-03-14 14:10:00,19.19,19.2,19.16,19.16,34300.0,18.6947,18.7045,18.6655,18.6655,34300.0
2013-03-14 14:15:00,19.16,19.17,19.15,19.15,23600.0,18.6655,18.6753,18.6558,18.6558,23600.0
2013-03-14 14:20:00,19.15,19.16,19.14,19.14,31200.0,18.6558,18.6655,18.646,18.646,31200.0
2013-03-14 14:25:00,19.14,19.19,19.14,19.19,75700.0,18.646,18.6947,18.646,18.6947,75700.0
2013-03-14 14:30:00,19.19,19.2,19.18,19.19,18700.0,18.6947,18.7045,18.685,18.6947,18700.0
2013-03-14 14:35:00,19.2,19.21,19.2,19.21,25000.0,18.7045,18.7142,18.7045,18.7142,25000.0
2013-03-14 14:40:00,19.21,19.21,19.2,19.2,14100.0,18.7142,18.7142,18.7045,18.7045,14100.0
2013-03-14 14:45:00,19.2,19.2,19.18,19.19,34600.0,18.7045,18.7045,18.685,18.6947,34600.0
2013-03-14 14:50:00,19.19,19.22,19.19,19.2,43300.0,18.6947,18.724,18.6947,18.7045,43300.0
2013-03-14 14:55:00,19.19,19.2,19.18,19.19,22500.0,18.6947,18.7045,18.685,18.6947,22500.0
2013-03-14 15:00:00,19.18,19.2,19.18,19.19,33400.0,18.685,18.7045,18.685,18.6947,33400.0
2013-03-14 15:05:00,19.2,19.23,19.18,19.23,81800.0,18.7045,18.7337,18.685,18.7337,81800.0
2013-03-14 15:10:00,19.23,19.25,19.23,19.24,37900.0,18.7337,18.7532,18.7337,18.7434,37900.0
2013-03-14 15:15:00,19.24,19.3,19.23,19.3,118300.0,18.7434,18.8019,18.7337,18.8019,118300.0
2013-03-14 15:20:00,19.3,19.33,19.29,19.29,65400.0,18.8019,18.8311,18.7922,18.7922,65400.0
2013-03-14 15:25:00,19.29,19.29,19.23,19.23,28500.0,18.7922,18.7922,18.7337,18.7337,28500.0
2013-03-14 15:30:00,19.23,19.3,19.23,19.3,66200.0,18.7337,18.8019,18.7337,18.8019,66200.0
2013-03-14 15:35:00,19.3,19.32,19.29,19.31,33400.0,18.8019,18.8214,18.7922,18.8116,33400.0
2013-03-14 15:40:00,19.3,19.31,19.26,19.27,66600.0,18.8019,18.8116,18.7629,18.7727,66600.0
2013-03-14 15:45:00,19.28,19.35,19.27,19.35,139200.0,18.7824,18.8506,18.7727,18.8506,139200.0
2013-03-14 15:50:00,19.35,19.36,19.34,19.35,136400.0,18.8506,18.8604,18.8409,18.8506,136400.0
2013-03-14 15:55:00,19.36,19.36,19.33,19.33,190600.0,18.8604,18.8604,18.8311,18.8311,190600.0
2013-03-15 09:30:00,19.29,19.34,19.16,19.32,501100.0,18.7922,18.8409,18.6655,18.8214,501100.0
2013-03-15 09:35:00,19.28,19.28,19.05,19.08,86200.0,18.7824,18.7824,18.5584,18.5876,86200.0
2013-03-15 09:40:00,19.09,19.13,19.04,19.13,45300.0,18.5973,18.6363,18.5486,18.6363,45300.0
2013-03-15 09:45:00,19.12,19.13,19.08,19.12,142200.0,18.6265,18.6363,18.5876,18.6265,142200.0
2013-03-15 09:50:00,19.12,19.17,19.1,19.16,55900.0,18.6265,18.6753,18.6071,18.6655,55900.0
2013-03-15 09:55:00,19.14,19.18,19.11,19.13,46100.0,18.646,18.685,18.6168,18.6363,46100.0
2013-03-15 10:00:00,19.12,19.14,19.09,19.12,77600.0,18.6265,18.646,18.5973,18.6265,77600.0
2013-03-15 10:05:00,19.13,19.15,19.07,19.07,48600.0,18.6363,18.6558,18.5778,18.5778,48600.0
2013-03-15 10:10:00,19.07,19.13,19.07,19.12,77100.0,18.5778,18.6363,18.5778,18.6265,77100.0
2013-03-15 10:15:00,19.13,19.17,19.13,19.17,29200.0,18.6363,18.6753,18.6363,18.6753,29200.0
2013-03-15 10:20:00,19.17,19.19,19.13,19.16,71900.0,18.6753,18.6947,18.6363,18.6655,71900.0
2013-03-15 10:25:00,19.17,19.17,19.12,19.12,34800.0,18.6753,18.6753,18.6265,18.6265,34800.0
2013-03-15 10:30:00,19.13,19.15,19.1,19.11,52900.0,18.6363,18.6558,18.6071,18.6168,52900.0
2013-03-15 10:35:00,19.11,19.15,19.1,19.14,38200.0,18.6168,18.6558,18.6071,18.646,38200.0
2013-03-15 10:40:00,19.15,19.21,19.13,19.21,64100.0,18.6558,18.7142,18.6363,18.7142,64100.0
2013-03-15 10:45:00,19.21,19.25,19.19,19.25,51300.0,18.7142,18.7532,18.6947,18.7532,51300.0
2013-03-15 10:50:00,19.24,19.25,19.19,19.2,57100.0,18.7434,18.7532,18.6947,18.7045,57100.0
2013-03-15 10:55:00,19.2,19.21,19.15,19.15,20000.0,18.7045,18.7142,18.6558,18.6558,20000.0
2013-03-15 11:00:00,19.15,19.15,19.11,19.11,5100.0,18.6558,18.6558,18.6168,18.6168,5100.0
2013-03-15 11:05:00,19.11,19.12,19.08,19.09,9600.0,18.6168,18.6265,18.5876,18.5973,9600.0
2013-03-15 11:10:00,19.08,19.09,19.04,19.04,18800.0,18.5876,18.5973,18.5486,18.5486,18800.0
2013-03-15 11:15:00,19.04,19.05,19.02,19.02,48400.0,18.5486,18.5584,18.5291,18.5291,48400.0
2013-03-15 11:20:00,19.02,19.03,19.01,19.01,10000.0,18.5291,18.5389,18.5194,18.5194,10000.0
2013-03-15 11:25:00,19.01,19.02,19.0,19.0,28600.0,18.5194,18.5291,18.5096,18.5096,28600.0
2013-03-15 11:30:00,19.01,19.04,18.97,18.98,102000.0,18.5194,18.5486,18.4804,18.4902,102000.0
2013-03-15 11:35:00,18.98,19.03,18.98,19.01,50900.0,18.4902,18.5389,18.4902,18.5194,50900.0
2013-03-15 11:40:00,19.01,19.05,19.01,19.04,39000.0,18.5194,18.5584,18.5194,18.5486,39000.0
2013-03-15 11:45:00,19.05,19.09,19.04,19.07,40400.0,18.5584,18.5973,18.5486,18.5778,40400.0
2013-03-15 11:50:00,19.06,19.06,19.04,19.04,37700.0,18.5681,18.5681,18.5486,18.5486,37700.0
2013-03-15 11:55:00,19.04,19.06,19.04,19.05,15800.0,18.5486,18.5681,18.5486,18.5584,15800.0
2013-03-15 12:00:00,19.05,19.05,19.0,19.01,80600.0,18.5584,18.5584,18.5096,18.5194,80600.0
2013-03-15 12:05:00,19.01,19.01,18.99,19.0,58000.0,18.5194,18.5194,18.4999,18.5096,58000.0
2013-03-15 12:10:00,19.0,19.03,19.0,19.02,26900.0,18.5096,18.5389,18.5096,18.5291,26900.0
2013-03-15 12:15:00,19.03,19.03,19.02,19.02,5500.0,18.5389,18.5389,18.5291,18.5291,5500.0
2013-03-15 12:20:00,19.02,19.04,19.02,19.04,14000.0,18.5291,18.5486,18.5291,18.5486,14000.0
2013-03-15 12:25:00,19.03,19.04,19.01,19.02,31400.0,18.5389,18.5486,18.5194,18.5291,31400.0
2013-03-15 12:30:00,19.02,19.04,19.01,19.03,56500.0,18.5291,18.5486,18.5194,18.5389,56500.0
2013-03-15 12:35:00,19.02,19.03,18.98,18.99,67200.0,18.5291,18.5389,18.4902,18.4999,67200.0
2013-03-15 12:40:00,19.0,19.02,18.99,18.99,33400.0,18.5096,18.5291,18.4999,18.4999,33400.0
2013-03-15 12:45:00,19.0,19.0,18.95,18.96,72400.0,18.5096,18.5096,18.4609,18.4707,72400.0
2013-03-15 12:50:00,18.96,18.96,18.91,18.91,46800.0,18.4707,18.4707,18.422,18.422,46800.0
2013-03-15 12:55:00,18.91,18.92,18.9,18.9,14600.0,18.422,18.4317,18.4122,18.4122,14600.0
2013-03-15 13:00:00,18.91,18.91,18.9,18.9,8900.0,18.422,18.422,18.4122,18.4122,8900.0
2013-03-15 13:05:00,18.91,18.91,18.9,18.91,20300.0,18.422,18.422,18.4122,18.422,20300.0
2013-03-15 13:10:00,18.9,18.91,18.9,18.91,6200.0,18.4122,18.422,18.4122,18.422,6200.0
2013-03-15 13:15:00,18.91,18.94,18.9,18.92,47700.0,18.422,18.4512,18.4122,18.4317,47700.0
2013-03-15 13:20:00,18.92,18.93,18.91,18.91,14100.0,18.4317,18.4414,18.422,18.422,14100.0
2013-03-15 13:25:00,18.91,18.99,18.91,18.97,69900.0,18.422,18.4999,18.422,18.4804,69900.0
2013-03-15 13:30:00,18.98,18.99,18.96,18.98,35700.0,18.4902,18.4999,18.4707,18.4902,35700.0
2013-03-15 13:35:00,18.98,18.98,18.97,18.98,19400.0,18.4902,18.4902,18.4804,18.4902,19400.0
2013-03-15 13:40:00,18.97,19.0,18.97,18.98,34800.0,18.4804,18.5096,18.4804,18.4902,34800.0
2013-03-15 13:45:00,18.97,18.99,18.97,18.99,15400.0,18.4804,18.4999,18.4804,18.4999,15400.0
2013-03-15 13:50:00,18.99,18.99,18.97,18.97,19000.0,18.4999,18.4999,18.4804,18.4804,19000.0
2013-03-15 13:55:00,18.97,18.98,18.97,18.98,11800.0,18.4804,18.4902,18.4804,18.4902,11800.0
2013-03-15 14:00:00,18.97,18.98,18.97,18.98,7800.0,18.4804,18.4902,18.4804,18.4902,7800.0
2013-03-15 14:05:00,18.97,18.98,18.95,18.95,20400.0,18.4804,18.4902,18.4609,18.4609,20400.0
2013-03-15 14:10:00,18.95,18.99,18.95,18.99,30500.0,18.4609,18.4999,18.4609,18.4999,30500.0
2013-03-15 14:15:00,18.99,19.0,18.97,18.97,41100.0,18.4999,18.5096,18.4804,18.4804,41100.0
2013-03-15 14:20:00,18.97,19.0,18.96,19.0,33400.0,18.4804,18.5096,18.4707,18.5096,33400.0
2013-03-15 14:25:00,19.0,19.0,18.97,18.98,36200.0,18.5096,18.5096,18.4804,18.4902,36200.0
2013-03-15 14:30:00,18.98,18.99,18.94,18.96,31300.0,18.4902,18.4999,18.4512,18.4707,31300.0
2013-03-15 14:35:00,18.95,18.96,18.92,18.93,35000.0,18.4609,18.4707,18.4317,18.4414,35000.0
2013-03-15 14:40:00,18.93,18.94,18.92,18.93,20900.0,18.4414,18.4512,18.4317,18.4414,20900.0
2013-03-15 14:45:00,18.92,18.93,18.9,18.9,30600.0,18.4317,18.4414,18.4122,18.4122,30600.0
2013-03-15 14:50:00,18.9,18.93,18.89,18.93,64900.0,18.4122,18.4414,18.4025,18.4414,64900.0
2013-03-15 14:55:00,18.93,18.94,18.89,18.94,33700.0,18.4414,18.4512,18.4025,18.4512,33700.0
2013-03-15 15:00:00,18.93,18.96,18.92,18.92,32100.0,18.4414,18.4707,18.4317,18.4317,32100.0
2013-03-15 15:05:00,18.93,18.97,18.93,18.93,55500.0,18.4414,18.4804,18.4414,18.4414,55500.0
2013-03-15 15:10:00,18.93,18.97,18.92,18.94,57900.0,18.4414,18.4804,18.4317,18.4512,57900.0
2013-03-15 15:15:00,18.94,18.96,18.94,18.95,58100.0,18.4512,18.4707,18.4512,18.4609,58100.0
2013-03-15 15:20:00,18.94,18.95,18.93,18.93,43500.0,18.4512,18.4609,18.4414,18.4414,43500.0
2013-03-15 15:25:00,18.94,18.96,18.93,18.95,53500.0,18.4512,18.4707,18.4414,18.4609,53500.0
2013-03-15 15:30:00,18.95,18.96,18.91,18.94,188100.0,18.4609,18.4707,18.422,18.4512,188100.0
2013-03-15 15:35:00,18.93,18.99,18.93,18.98,69300.0,18.4414,18.4999,18.4414,18.4902,69300.0
2013-03-15 15:40:00,18.98,19.0,18.93,18.94,96600.0,18.4902,18.5096,18.4414,18.4512,96600.0
2013-03-15 15:45:00,18.95,18.95,18.92,18.92,74400.0,18.4609,18.4609,18.4317,18.4317,74400.0
2013-03-15 15:50:00,18.92,18.93,18.87,18.89,255600.0,18.4317,18.4414,18.383,18.4025,255600.0
2013-03-15 15:55:00,18.89,18.92,18.87,18.88,458100.0,18.4025,18.4317,18.383,18.3927,458100.0
2013-03-18 09:30:00,18.7,18.74,18.42,18.54,136000.0,18.2174,18.2564,17.9446,18.0615,136000.0
2013-03-18 09:35:00,18.55,18.6,18.53,18.59,46100.0,18.0713,18.12,18.0518,18.1102,46100.0
2013-03-18 09:40:00,18.6,18.69,18.59,18.69,53200.0,18.12,18.2076,18.1102,18.2076,53200.0
2013-03-18 09:45:00,18.68,18.74,18.67,18.73,47400.0,18.1979,18.2564,18.1882,18.2466,47400.0
2013-03-18 09:50:00,18.73,18.75,18.61,18.62,97000.0,18.2466,18.2661,18.1297,18.1394,97000.0
2013-03-18 09:55:00,18.61,18.61,18.51,18.51,173900.0,18.1297,18.1297,18.0323,18.0323,173900.0
2013-03-18 10:00:00,18.51,18.64,18.49,18.63,65600.0,18.0323,18.1589,18.0128,18.1492,65600.0
2013-03-18 10:05:00,18.62,18.69,18.62,18.68,49100.0,18.1394,18.2076,18.1394,18.1979,49100.0
2013-03-18 10:10:00,18.68,18.73,18.67,18.68,45800.0,18.1979,18.2466,18.1882,18.1979,45800.0
2013-03-18 10:15:00,18.7,18.75,18.69,18.74,40000.0,18.2174,18.2661,18.2076,18.2564,40000.0
2013-03-18 10:20:00,18.74,18.76,18.71,18.71,43500.0,18.2564,18.2758,18.2271,18.2271,43500.0
2013-03-18 10:25:00,18.71,18.75,18.71,18.74,24100.0,18.2271,18.2661,18.2271,18.2564,24100.0
2013-03-18 10:30:00,18.74,18.77,18.71,18.71,43100.0,18.2564,18.2856,18.2271,18.2271,43100.0
2013-03-18 10:35:00,18.72,18.72,18.63,18.63,83700.0,18.2369,18.2369,18.1492,18.1492,83700.0
2013-03-18 10:40:00,18.63,18.69,18.63,18.67,22100.0,18.1492,18.2076,18.1492,18.1882,22100.0
2013-03-18 10:45:00,18.67,18.72,18.64,18.64,82100.0,18.1882,18.2369,18.1589,18.1589,82100.0
2013-03-18 10:50:00,18.63,18.68,18.62,18.67,26400.0,18.1492,18.1979,18.1394,18.1882,26400.0
2013-03-18 10:55:00,18.67,18.7,18.66,18.66,27400.0,18.1882,18.2174,18.1784,18.1784,27400.0
2013-03-18 11:00:00,18.65,18.66,18.6,18.62,74900.0,18.1687,18.1784,18.12,18.1394,74900.0
2013-03-18 11:05:00,18.63,18.63,18.59,18.63,28600.0,18.1492,18.1492,18.1102,18.1492,28600.0
2013-03-18 11:10:00,18.63,18.66,18.63,18.65,19300.0,18.1492,18.1784,18.1492,18.1687,19300.0
2013-03-18 11:15:00,18.66,18.68,18.61,18.62,45800.0,18.1784,18.1979,18.1297,18.1394,45800.0
2013-03-18 11:20:00,18.62,18.64,18.6,18.63,30900.0,18.1394,18.1589,18.12,18.1492,30900.0
2013-03-18 11:25:00,18.64,18.64,18.56,18.56,64200.0,18.1589,18.1589,18.081,18.081,64200.0
2013-03-18 11:30:00,18.56,18.61,18.56,18.6,13200.0,18.081,18.1297,18.081,18.12,13200.0
2013-03-18 11:35:00,18.6,18.68,18.6,18.67,26100.0,18.12,18.1979,18.12,18.1882,26100.0
2013-03-18 11:40:00,18.68,18.69,18.63,18.68,55700.0,18.1979,18.2076,18.1492,18.1979,55700.0
2013-03-18 11:45:00,18.67,18.68,18.62,18.62,38800.0,18.1882,18.1979,18.1394,18.1394,38800.0
2013-03-18 11:50:00,18.62,18.68,18.59,18.68,41300.0,18.1394,18.1979,18.1102,18.1979,41300.0
2013-03-18 11:55:00,18.68,18.68,18.63,18.64,31500.0,18.1979,18.1979,18.1492,18.1589,31500.0
2013-03-18 12:00:00,18.64,18.64,18.58,18.58,35400.0,18.1589,18.1589,18.1005,18.1005,35400.0
2013-03-18 12:05:00,18.58,18.58,18.52,18.53,116700.0,18.1005,18.1005,18.042,18.0518,116700.0
2013-03-18 12:10:00,18.53,18.65,18.52,18.61,79700.0,18.0518,18.1687,18.042,18.1297,79700.0
2013-03-18 12:15:00,18.61,18.68,18.6,18.64,31800.0,18.1297,18.1979,18.12,18.1589,31800.0
2013-03-18 12:20:00,18.65,18.69,18.63,18.69,19100.0,18.1687,18.2076,18.1492,18.2076,19100.0
2013-03-18 12:25:00,18.68,18.68,18.65,18.66,30300.0,18.1979,18.1979,18.1687,18.1784,30300.0
2013-03-18 12:30:00,18.65,18.71,18.65,18.7,25400.0,18.1687,18.2271,18.1687,18.2174,25400.0
2013-03-18 12:35:00,18.7,18.71,18.68,18.7,27300.0,18.2174,18.2271,18.1979,18.2174,27300.0
2013-03-18 12:40:00,18.7,18.71,18.66,18.66,16300.0,18.2174,18.2271,18.1784,18.1784,16300.0
2013-03-18 12:45:00,18.66,18.72,18.66,18.7,17500.0,18.1784,18.2369,18.1784,18.2174,17500.0
2013-03-18 12:50:00,18.7,18.72,18.7,18.71,5700.0,18.2174,18.2369,18.2174,18.2271,5700.0
2013-03-18 12:55:00,18.72,18.72,18.69,18.72,22700.0,18.2369,18.2369,18.2076,18.2369,22700.0
2013-03-18 13:00:00,18.71,18.75,18.71,18.74,7800.0,18.2271,18.2661,18.2271,18.2564,7800.0
2013-03-18 13:05:00,18.75,18.75,18.73,18.74,16700.0,18.2661,18.2661,18.2466,18.2564,16700.0
2013-03-18 13:10:00,18.74,18.75,18.74,18.74,1400.0,18.2564,18.2661,18.2564,18.2564,1400.0
2013-03-18 13:15:00,18.75,18.75,18.74,18.75,8100.0,18.2661,18.2661,18.2564,18.2661,8100.0
2013-03-18 13:20:00,18.75,18.75,18.74,18.75,11400.0,18.2661,18.2661,18.2564,18.2661,11400.0
2013-03-18 13:25:00,18.74,18.75,18.69,18.69,26200.0,18.2564,18.2661,18.2076,18.2076,26200.0
2013-03-18 13:30:00,18.7,18.71,18.69,18.7,26200.0,18.2174,18.2271,18.2076,18.2174,26200.0
2013-03-18 13:35:00,18.71,18.71,18.64,18.66,49100.0,18.2271,18.2271,18.1589,18.1784,49100.0
2013-03-18 13:40:00,18.67,18.69,18.66,18.68,22400.0,18.1882,18.2076,18.1784,18.1979,22400.0
2013-03-18 13:45:00,18.68,18.71,18.68,18.7,24300.0,18.1979,18.2271,18.1979,18.2174,24300.0
2013-03-18 13:50:00,18.7,18.71,18.67,18.67,27700.0,18.2174,18.2271,18.1882,18.1882,27700.0
2013-03-18 13:55:00,18.67,18.7,18.67,18.69,21700.0,18.1882,18.2174,18.1882,18.2076,21700.0
2013-03-18 14:00:00,18.69,18.7,18.68,18.7,16200.0,18.2076,18.2174,18.1979,18.2174,16200.0
2013-03-18 14:05:00,18.7,18.71,18.67,18.68,91000.0,18.2174,18.2271,18.1882,18.1979,91000.0
2013-03-18 14:10:00,18.68,18.7,18.67,18.7,39100.0,18.1979,18.2174,18.1882,18.2174,39100.0
2013-03-18 14:15:00,18.69,18.72,18.69,18.71,36200.0,18.2076,18.2369,18.2076,18.2271,36200.0
2013-03-18 14:20:00,18.71,18.73,18.71,18.72,33100.0,18.2271,18.2466,18.2271,18.2369,33100.0
2013-03-18 14:25:00,18.72,18.73,18.66,18.68,80100.0,18.2369,18.2466,18.1784,18.1979,80100.0
2013-03-18 14:30:00,18.68,18.69,18.65,18.65,52300.0,18.1979,18.2076,18.1687,18.1687,52300.0
2013-03-18 14:35:00,18.66,18.69,18.65,18.69,24400.0,18.1784,18.2076,18.1687,18.2076,24400.0
2013-03-18 14:40:00,18.68,18.75,18.68,18.74,21700.0,18.1979,18.2661,18.1979,18.2564,21700.0
2013-03-18 14:45:00,18.75,18.75,18.73,18.75,21800.0,18.2661,18.2661,18.2466,18.2661,21800.0
2013-03-18 14:50:00,18.74,18.76,18.74,18.76,15200.0,18.2564,18.2758,18.2564,18.2758,15200.0
2013-03-18 14:55:00,18.76,18.76,18.7,18.7,37100.0,18.2758,18.2758,18.2174,18.2174,37100.0
2013-03-18 15:00:00,18.7,18.73,18.7,18.7,27900.0,18.2174,18.2466,18.2174,18.2174,27900.0
2013-03-18 15:05:00,18.71,18.75,18.7,18.75,16200.0,18.2271,18.2661,18.2174,18.2661,16200.0
2013-03-18 15:10:00,18.75,18.76,18.75,18.76,14400.0,18.2661,18.2758,18.2661,18.2758,14400.0
2013-03-18 15:15:00,18.76,18.76,18.68,18.73,100500.0,18.2758,18.2758,18.1979,18.2466,100500.0
2013-03-18 15:20:00,18.73,18.73,18.69,18.71,52100.0,18.2466,18.2466,18.2076,18.2271,52100.0
2013-03-18 15:25:00,18.7,18.74,18.7,18.71,41700.0,18.2174,18.2564,18.2174,18.2271,41700.0
2013-03-18 15:30:00,18.71,18.72,18.68,18.69,48900.0,18.2271,18.2369,18.1979,18.2076,48900.0
2013-03-18 15:35:00,18.7,18.71,18.69,18.71,35000.0,18.2174,18.2271,18.2076,18.2271,35000.0
2013-03-18 15:40:00,18.71,18.72,18.68,18.69,67400.0,18.2271,18.2369,18.1979,18.2076,67400.0
2013-03-18 15:45:00,18.69,18.71,18.68,18.69,86000.0,18.2076,18.2271,18.1979,18.2076,86000.0
2013-03-18 15:50:00,18.69,18.72,18.69,18.71,141200.0,18.2076,18.2369,18.2076,18.2271,141200.0
2013-03-18 15:55:00,18.71,18.74,18.7,18.71,128700.0,18.2271,18.2564,18.2174,18.2271,128700.0
2013-03-19 09:30:00,18.71,18.85,18.46,18.48,807000.0,18.2271,18.3635,17.9836,18.0031,807000.0
2013-03-19 09:35:00,18.47,18.48,18.21,18.22,580500.0,17.9933,18.0031,17.74,17.7498,580500.0
2013-03-19 09:40:00,18.21,18.38,18.0,18.0,690400.0,17.74,17.9056,17.5354,17.5354,690400.0
2013-03-19 09:45:00,18.0,18.07,17.9,17.97,779400.0,17.5354,17.6036,17.438,17.5062,779400.0
2013-03-19 09:50:00,17.98,18.0,17.77,17.79,438800.0,17.516,17.5354,17.3114,17.3309,438800.0
2013-03-19 09:55:00,17.8,18.03,17.79,17.9,424800.0,17.3406,17.5647,17.3309,17.438,424800.0
2013-03-19 10:00:00,17.9,17.95,17.83,17.85,388700.0,17.438,17.4867,17.3698,17.3893,388700.0
2013-03-19 10:05:00,17.86,17.9,17.5,17.55,792100.0,17.3991,17.438,17.0484,17.0971,792100.0
2013-03-19 10:10:00,17.55,17.64,17.46,17.51,764700.0,17.0971,17.1847,17.0094,17.0581,764700.0
2013-03-19 10:15:00,17.51,17.54,17.34,17.34,635400.0,17.0581,17.0873,16.8925,16.8925,635400.0
2013-03-19 10:20:00,17.34,17.35,17.04,17.19,1133500.0,16.8925,16.9022,16.6002,16.7464,1133500.0
2013-03-19 10:25:00,17.2,17.25,16.96,17.2,996900.0,16.7561,16.8048,16.5223,16.7561,996900.0
2013-03-19 10:30:00,17.21,17.33,17.09,17.23,725500.0,16.7658,16.8827,16.6489,16.7853,725500.0
2013-03-19 10:35:00,17.24,17.29,17.11,17.12,346100.0,16.7951,16.8438,16.6684,16.6782,346100.0
2013-03-19 10:40:00,17.12,17.26,17.11,17.12,221300.0,16.6782,16.8145,16.6684,16.6782,221300.0
2013-03-19 10:45:00,17.12,17.21,17.0,17.02,296800.0,16.6782,16.7658,16.5613,16.5807,296800.0
2013-03-19 10:50:00,17.03,17.15,16.93,17.03,299400.0,16.5905,16.7074,16.4931,16.5905,299400.0
2013-03-19 10:55:00,17.03,17.18,17.02,17.16,246500.0,16.5905,16.7366,16.5807,16.7171,246500.0
2013-03-19 11:00:00,17.16,17.19,17.06,17.16,417700.0,16.7171,16.7464,16.6197,16.7171,417700.0
2013-03-19 11:05:00,17.16,17.24,17.08,17.23,189000.0,16.7171,16.7951,16.6392,16.7853,189000.0
2013-03-19 11:10:00,17.23,17.24,17.04,17.18,224600.0,16.7853,16.7951,16.6002,16.7366,224600.0
2013-03-19 11:15:00,17.17,17.18,17.11,17.18,96600.0,16.7269,16.7366,16.6684,16.7366,96600.0
2013-03-19 11:20:00,17.18,17.25,17.15,17.22,299800.0,16.7366,16.8048,16.7074,16.7756,299800.0
2013-03-19 11:25:00,17.22,17.26,17.16,17.18,248100.0,16.7756,16.8145,16.7171,16.7366,248100.0
2013-03-19 11:30:00,17.17,17.2,17.16,17.17,111600.0,16.7269,16.7561,16.7171,16.7269,111600.0
2013-03-19 11:35:00,17.17,17.2,17.16,17.18,66800.0,16.7269,16.7561,16.7171,16.7366,66800.0
2013-03-19 11:40:00,17.17,17.26,17.17,17.25,135200.0,16.7269,16.8145,16.7269,16.8048,135200.0
2013-03-19 11:45:00,17.25,17.35,17.24,17.35,349300.0,16.8048,16.9022,16.7951,16.9022,349300.0
2013-03-19 11:50:00,17.35,17.35,17.2,17.23,239200.0,16.9022,16.9022,16.7561,16.7853,239200.0
2013-03-19 11:55:00,17.22,17.24,17.11,17.11,182700.0,16.7756,16.7951,16.6684,16.6684,182700.0
2013-03-19 12:00:00,17.11,17.17,17.09,17.14,136400.0,16.6684,16.7269,16.6489,16.6976,136400.0
2013-03-19 12:05:00,17.15,17.2,17.14,17.19,104700.0,16.7074,16.7561,16.6976,16.7464,104700.0
2013-03-19 12:10:00,17.19,17.2,17.09,17.1,315500.0,16.7464,16.7561,16.6489,16.6587,315500.0
2013-03-19 12:15:00,17.1,17.2,17.07,17.17,117200.0,16.6587,16.7561,16.6295,16.7269,117200.0
2013-03-19 12:20:00,17.18,17.33,17.17,17.3,253400.0,16.7366,16.8827,16.7269,16.8535,253400.0
2013-03-19 12:25:00,17.3,17.31,17.25,17.25,102800.0,16.8535,16.8633,16.8048,16.8048,102800.0
2013-03-19 12:30:00,17.25,17.25,17.18,17.19,71200.0,16.8048,16.8048,16.7366,16.7464,71200.0
2013-03-19 12:35:00,17.19,17.2,17.17,17.19,44800.0,16.7464,16.7561,16.7269,16.7464,44800.0
2013-03-19 12:40:00,17.2,17.25,17.18,17.2,51800.0,16.7561,16.8048,16.7366,16.7561,51800.0
2013-03-19 12:45:00,17.2,17.24,17.17,17.21,62500.0,16.7561,16.7951,16.7269,16.7658,62500.0
2013-03-19 12:50:00,17.2,17.23,17.13,17.14,93500.0,16.7561,16.7853,16.6879,16.6976,93500.0
2013-03-19 12:55:00,17.14,17.23,17.13,17.22,39600.0,16.6976,16.7853,16.6879,16.7756,39600.0
2013-03-19 13:00:00,17.22,17.23,17.18,17.18,40300.0,16.7756,16.7853,16.7366,16.7366,40300.0
2013-03-19 13:05:00,17.19,17.21,17.16,17.17,43400.0,16.7464,16.7658,16.7171,16.7269,43400.0
2013-03-19 13:10:00,17.17,17.2,17.16,17.16,57100.0,16.7269,16.7561,16.7171,16.7171,57100.0
2013-03-19 13:15:00,17.16,17.16,17.09,17.09,83100.0,16.7171,16.7171,16.6489,16.6489,83100.0
2013-03-19 13:20:00,17.1,17.1,17.05,17.1,110100.0,16.6587,16.6587,16.61,16.6587,110100.0
2013-03-19 13:25:00,17.08,17.14,17.07,17.09,85900.0,16.6392,16.6976,16.6295,16.6489,85900.0
2013-03-19 13:30:00,17.09,17.15,17.03,17.14,141200.0,16.6489,16.7074,16.5905,16.6976,141200.0
2013-03-19 13:35:00,17.14,17.15,17.12,17.14,61700.0,16.6976,16.7074,16.6782,16.6976,61700.0
2013-03-19 13:40:00,17.14,17.15,17.12,17.15,39500.0,16.6976,16.7074,16.6782,16.7074,39500.0
2013-03-19 13:45:00,17.15,17.15,17.07,17.13,63800.0,16.7074,16.7074,16.6295,16.6879,63800.0
2013-03-19 13:50:00,17.14,17.14,17.12,17.12,48600.0,16.6976,16.6976,16.6782,16.6782,48600.0
2013-03-19 13:55:00,17.12,17.14,17.1,17.12,96700.0,16.6782,16.6976,16.6587,16.6782,96700.0
2013-03-19 14:00:00,17.12,17.13,17.04,17.11,108100.0,16.6782,16.6879,16.6002,16.6684,108100.0
2013-03-19 14:05:00,17.11,17.13,17.09,17.09,116400.0,16.6684,16.6879,16.6489,16.6489,116400.0
2013-03-19 14:10:00,17.09,17.12,17.09,17.11,35800.0,16.6489,16.6782,16.6489,16.6684,35800.0
2013-03-19 14:15:00,17.11,17.12,17.06,17.08,101200.0,16.6684,16.6782,16.6197,16.6392,101200.0
2013-03-19 14:20:00,17.08,17.11,17.07,17.09,73700.0,16.6392,16.6684,16.6295,16.6489,73700.0
2013-03-19 14:25:00,17.1,17.11,17.08,17.08,34900.0,16.6587,16.6684,16.6392,16.6392,34900.0
2013-03-19 14:30:00,17.09,17.12,17.08,17.09,134400.0,16.6489,16.6782,16.6392,16.6489,134400.0
2013-03-19 14:35:00,17.09,17.11,17.08,17.11,22300.0,16.6489,16.6684,16.6392,16.6684,22300.0
2013-03-19 14:40:00,17.11,17.11,17.01,17.05,93700.0,16.6684,16.6684,16.571,16.61,93700.0
2013-03-19 14:45:00,17.05,17.06,17.04,17.04,61100.0,16.61,16.6197,16.6002,16.6002,61100.0
2013-03-19 14:50:00,17.05,17.08,17.03,17.05,72800.0,16.61,16.6392,16.5905,16.61,72800.0
2013-03-19 14:55:00,17.04,17.09,17.04,17.07,85200.0,16.6002,16.6489,16.6002,16.6295,85200.0
2013-03-19 15:00:00,17.07,17.09,17.07,17.08,57300.0,16.6295,16.6489,16.6295,16.6392,57300.0
2013-03-19 15:05:00,17.09,17.09,17.06,17.07,118700.0,16.6489,16.6489,16.6197,16.6295,118700.0
2013-03-19 15:10:00,17.07,17.16,17.07,17.16,217000.0,16.6295,16.7171,16.6295,16.7171,217000.0
2013-03-19 15:15:00,17.16,17.17,17.12,17.15,124600.0,16.7171,16.7269,16.6782,16.7074,124600.0
2013-03-19 15:20:00,17.15,17.15,17.08,17.08,127700.0,16.7074,16.7074,16.6392,16.6392,127700.0
2013-03-19 15:25:00,17.09,17.13,17.08,17.08,175400.0,16.6489,16.6879,16.6392,16.6392,175400.0
2013-03-19 15:30:00,17.08,17.1,17.02,17.1,205100.0,16.6392,16.6587,16.5807,16.6587,205100.0
2013-03-19 15:35:00,17.1,17.12,17.08,17.1,148700.0,16.6587,16.6782,16.6392,16.6587,148700.0
2013-03-19 15:40:00,17.11,17.14,17.1,17.12,277900.0,16.6684,16.6976,16.6587,16.6782,277900.0
2013-03-19 15:45:00,17.12,17.23,17.11,17.18,466900.0,16.6782,16.7853,16.6684,16.7366,466900.0
2013-03-19 15:50:00,17.18,17.21,17.17,17.19,163700.0,16.7366,16.7658,16.7269,16.7464,163700.0
2013-03-19 15:55:00,17.2,17.2,17.14,17.14,425100.0,16.7561,16.7561,16.6976,16.6976,425100.0
2013-03-20 09:30:00,17.18,17.3,17.16,17.25,399200.0,16.7366,16.8535,16.7171,16.8048,399200.0
2013-03-20 09:35:00,17.25,17.32,17.23,17.28,231400.0,16.8048,16.873,16.7853,16.834,231400.0
2013-03-20 09:40:00,17.28,17.28,17.21,17.21,111000.0,16.834,16.834,16.7658,16.7658,111000.0
2013-03-20 09:45:00,17.21,17.23,17.18,17.2,130800.0,16.7658,16.7853,16.7366,16.7561,130800.0
2013-03-20 09:50:00,17.19,17.22,17.17,17.21,154600.0,16.7464,16.7756,16.7269,16.7658,154600.0
2013-03-20 09:55:00,17.2,17.22,17.18,17.21,129800.0,16.7561,16.7756,16.7366,16.7658,129800.0
2013-03-20 10:00:00,17.21,17.25,17.2,17.24,129600.0,16.7658,16.8048,16.7561,16.7951,129600.0
2013-03-20 10:05:00,17.24,17.24,17.2,17.2,123800.0,16.7951,16.7951,16.7561,16.7561,123800.0
2013-03-20 10:10:00,17.21,17.25,17.2,17.23,131000.0,16.7658,16.8048,16.7561,16.7853,131000.0
2013-03-20 10:15:00,17.24,17.24,17.19,17.2,66400.0,16.7951,16.7951,16.7464,16.7561,66400.0
2013-03-20 10:20:00,17.21,17.21,17.19,17.21,96000.0,16.7658,16.7658,16.7464,16.7658,96000.0
2013-03-20 10:25:00,17.21,17.21,17.15,17.15,120800.0,16.7658,16.7658,16.7074,16.7074,120800.0
2013-03-20 10:30:00,17.16,17.24,17.16,17.24,99200.0,16.7171,16.7951,16.7171,16.7951,99200.0
2013-03-20 10:35:00,17.23,17.24,17.2,17.23,123600.0,16.7853,16.7951,16.7561,16.7853,123600.0
2013-03-20 10:40:00,17.24,17.24,17.2,17.21,141200.0,16.7951,16.7951,16.7561,16.7658,141200.0
2013-03-20 10:45:00,17.22,17.25,17.19,17.23,159800.0,16.7756,16.8048,16.7464,16.7853,159800.0
2013-03-20 10:50:00,17.24,17.24,17.21,17.23,115600.0,16.7951,16.7951,16.7658,16.7853,115600.0
2013-03-20 10:55:00,17.23,17.3,17.23,17.28,237200.0,16.7853,16.8535,16.7853,16.834,237200.0
2013-03-20 11:00:00,17.29,17.32,17.28,17.3,101400.0,16.8438,16.873,16.834,16.8535,101400.0
2013-03-20 11:05:00,17.31,17.31,17.3,17.31,51200.0,16.8633,16.8633,16.8535,16.8633,51200.0
2013-03-20 11:10:00,17.3,17.31,17.3,17.31,119600.0,16.8535,16.8633,16.8535,16.8633,119600.0
2013-03-20 11:15:00,17.31,17.31,17.21,17.21,153600.0,16.8633,16.8633,16.7658,16.7658,153600.0
2013-03-20 11:20:00,17.21,17.22,17.18,17.18,102600.0,16.7658,16.7756,16.7366,16.7366,102600.0
2013-03-20 11:25:00,17.19,17.2,17.18,17.2,51200.0,16.7464,16.7561,16.7366,16.7561,51200.0
2013-03-20 11:30:00,17.2,17.23,17.2,17.23,47400.0,16.7561,16.7853,16.7561,16.7853,47400.0
2013-03-20 11:35:00,17.23,17.23,17.22,17.23,39800.0,16.7853,16.7853,16.7756,16.7853,39800.0
2013-03-20 11:40:00,17.23,17.23,17.17,17.18,115200.0,16.7853,16.7853,16.7269,16.7366,115200.0
2013-03-20 11:45:00,17.18,17.19,17.17,17.19,69800.0,16.7366,16.7464,16.7269,16.7464,69800.0
2013-03-20 11:50:00,17.19,17.19,17.18,17.19,38400.0,16.7464,16.7464,16.7366,16.7464,38400.0
2013-03-20 11:55:00,17.18,17.19,17.08,17.08,170800.0,16.7366,16.7464,16.6392,16.6392,170800.0
2013-03-20 12:00:00,17.09,17.11,17.08,17.11,107800.0,16.6489,16.6684,16.6392,16.6684,107800.0
2013-03-20 12:05:00,17.11,17.14,17.11,17.14,43000.0,16.6684,16.6976,16.6684,16.6976,43000.0
2013-03-20 12:10:00,17.14,17.16,17.13,17.16,28600.0,16.6976,16.7171,16.6879,16.7171,28600.0
2013-03-20 12:15:00,17.16,17.16,17.11,17.16,125400.0,16.7171,16.7171,16.6684,16.7171,125400.0
2013-03-20 12:20:00,17.16,17.19,17.15,17.19,35600.0,16.7171,16.7464,16.7074,16.7464,35600.0
2013-03-20 12:25:00,17.2,17.21,17.16,17.19,85400.0,16.7561,16.7658,16.7171,16.7464,85400.0
2013-03-20 12:30:00,17.2,17.22,17.15,17.16,76600.0,16.7561,16.7756,16.7074,16.7171,76600.0
2013-03-20 12:35:00,17.15,17.23,17.15,17.23,109800.0,16.7074,16.7853,16.7074,16.7853,109800.0
2013-03-20 12:40:00,17.23,17.24,17.2,17.24,72800.0,16.7853,16.7951,16.7561,16.7951,72800.0
2013-03-20 12:45:00,17.24,17.28,17.23,17.28,68800.0,16.7951,16.834,16.7853,16.834,68800.0
2013-03-20 12:50:00,17.27,17.28,17.24,17.26,50400.0,16.8243,16.834,16.7951,16.8145,50400.0
2013-03-20 12:55:00,17.26,17.28,17.23,17.28,57600.0,16.8145,16.834,16.7853,16.834,57600.0
2013-03-20 13:00:00,17.28,17.28,17.25,17.26,39600.0,16.834,16.834,16.8048,16.8145,39600.0
2013-03-20 13:05:00,17.26,17.27,17.25,17.27,71000.0,16.8145,16.8243,16.8048,16.8243,71000.0
2013-03-20 13:10:00,17.27,17.27,17.26,17.26,20400.0,16.8243,16.8243,16.8145,16.8145,20400.0
2013-03-20 13:15:00,17.26,17.33,17.26,17.32,587000.0,16.8145,16.8827,16.8145,16.873,587000.0
2013-03-20 13:20:00,17.32,17.35,17.32,17.35,140400.0,16.873,16.9022,16.873,16.9022,140400.0
2013-03-20 13:25:00,17.35,17.37,17.34,17.37,71800.0,16.9022,16.9217,16.8925,16.9217,71800.0
2013-03-20 13:30:00,17.37,17.4,17.37,17.4,98600.0,16.9217,16.9509,16.9217,16.9509,98600.0
2013-03-20 13:35:00,17.4,17.41,17.34,17.34,218800.0,16.9509,16.9607,16.8925,16.8925,218800.0
2013-03-20 13:40:00,17.34,17.35,17.34,17.35,48600.0,16.8925,16.9022,16.8925,16.9022,48600.0
2013-03-20 13:45:00,17.34,17.35,17.27,17.27,127400.0,16.8925,16.9022,16.8243,16.8243,127400.0
2013-03-20 13:50:00,17.28,17.28,17.24,17.27,151600.0,16.834,16.834,16.7951,16.8243,151600.0
2013-03-20 13:55:00,17.27,17.3,17.26,17.26,75200.0,16.8243,16.8535,16.8145,16.8145,75200.0
2013-03-20 14:00:00,17.27,17.29,17.26,17.27,93200.0,16.8243,16.8438,16.8145,16.8243,93200.0
2013-03-20 14:05:00,17.27,17.32,17.27,17.3,73200.0,16.8243,16.873,16.8243,16.8535,73200.0
2013-03-20 14:10:00,17.3,17.32,17.29,17.3,51600.0,16.8535,16.873,16.8438,16.8535,51600.0
2013-03-20 14:15:00,17.3,17.34,17.29,17.32,99600.0,16.8535,16.8925,16.8438,16.873,99600.0
2013-03-20 14:20:00,17.33,17.38,17.32,17.38,107000.0,16.8827,16.9315,16.873,16.9315,107000.0
2013-03-20 14:25:00,17.38,17.38,17.33,17.33,123200.0,16.9315,16.9315,16.8827,16.8827,123200.0
2013-03-20 14:30:00,17.33,17.33,17.3,17.3,73000.0,16.8827,16.8827,16.8535,16.8535,73000.0
2013-03-20 14:35:00,17.3,17.33,17.28,17.31,216000.0,16.8535,16.8827,16.834,16.8633,216000.0
2013-03-20 14:40:00,17.31,17.32,17.3,17.32,54800.0,16.8633,16.873,16.8535,16.873,54800.0
2013-03-20 14:45:00,17.32,17.36,17.29,17.31,230800.0,16.873,16.912,16.8438,16.8633,230800.0
2013-03-20 14:50:00,17.31,17.33,17.29,17.29,118800.0,16.8633,16.8827,16.8438,16.8438,118800.0
2013-03-20 14:55:00,17.3,17.32,17.29,17.32,144200.0,16.8535,16.873,16.8438,16.873,144200.0
2013-03-20 15:00:00,17.32,17.32,17.29,17.31,98600.0,16.873,16.873,16.8438,16.8633,98600.0
2013-03-20 15:05:00,17.31,17.33,17.3,17.32,105200.0,16.8633,16.8827,16.8535,16.873,105200.0
2013-03-20 15:10:00,17.33,17.37,17.32,17.37,146800.0,16.8827,16.9217,16.873,16.9217,146800.0
2013-03-20 15:15:00,17.36,17.37,17.33,17.36,174800.0,16.912,16.9217,16.8827,16.912,174800.0
2013-03-20 15:20:00,17.36,17.37,17.35,17.37,91800.0,16.912,16.9217,16.9022,16.9217,91800.0
2013-03-20 15:25:00,17.37,17.37,17.34,17.35,236400.0,16.9217,16.9217,16.8925,16.9022,236400.0
2013-03-20 15:30:00,17.34,17.34,17.33,17.34,183200.0,16.8925,16.8925,16.8827,16.8925,183200.0
2013-03-20 15:35:00,17.34,17.34,17.31,17.32,161600.0,16.8925,16.8925,16.8633,16.873,161600.0
2013-03-20 15:40:00,17.31,17.32,17.3,17.3,324200.0,16.8633,16.873,16.8535,16.8535,324200.0
2013-03-20 15:45:00,17.31,17.38,17.3,17.38,485800.0,16.8633,16.9315,16.8535,16.9315,485800.0
2013-03-20 15:50:00,17.37,17.38,17.33,17.33,233600.0,16.9217,16.9315,16.8827,16.8827,233600.0
2013-03-20 15:55:00,17.34,17.34,17.33,17.33,418200.0,16.8925,16.8925,16.8827,16.8827,418200.0
2013-03-21 09:30:00,17.54,17.7,17.54,17.66,217800.0,17.0873,17.2432,17.0873,17.2042,217800.0
2013-03-21 09:35:00,17.66,17.67,17.61,17.63,241000.0,17.2042,17.214,17.1555,17.175,241000.0
2013-03-21 09:40:00,17.63,17.7,17.54,17.7,138800.0,17.175,17.2432,17.0873,17.2432,138800.0
2013-03-21 09:45:00,17.69,17.73,17.69,17.7,103800.0,17.2335,17.2724,17.2335,17.2432,103800.0
2013-03-21 09:50:00,17.7,17.71,17.66,17.69,78500.0,17.2432,17.2529,17.2042,17.2335,78500.0
2013-03-21 09:55:00,17.68,17.75,17.64,17.74,120200.0,17.2237,17.2919,17.1847,17.2822,120200.0
2013-03-21 10:00:00,17.76,17.77,17.7,17.76,163400.0,17.3016,17.3114,17.2432,17.3016,163400.0
2013-03-21 10:05:00,17.76,17.81,17.75,17.8,153800.0,17.3016,17.3504,17.2919,17.3406,153800.0
2013-03-21 10:10:00,17.8,17.81,17.75,17.76,142000.0,17.3406,17.3504,17.2919,17.3016,142000.0
2013-03-21 10:15:00,17.76,17.77,17.69,17.7,62700.0,17.3016,17.3114,17.2335,17.2432,62700.0
2013-03-21 10:20:00,17.69,17.7,17.64,17.66,53200.0,17.2335,17.2432,17.1847,17.2042,53200.0
2013-03-21 10:25:00,17.66,17.74,17.66,17.74,70600.0,17.2042,17.2822,17.2042,17.2822,70600.0
2013-03-21 10:30:00,17.73,17.74,17.67,17.7,70600.0,17.2724,17.2822,17.214,17.2432,70600.0
2013-03-21 10:35:00,17.7,17.72,17.66,17.66,62400.0,17.2432,17.2627,17.2042,17.2042,62400.0
2013-03-21 10:40:00,17.66,17.77,17.66,17.77,57900.0,17.2042,17.3114,17.2042,17.3114,57900.0
2013-03-21 10:45:00,17.77,17.79,17.76,17.78,40900.0,17.3114,17.3309,17.3016,17.3211,40900.0
2013-03-21 10:50:00,17.79,17.8,17.78,17.79,75100.0,17.3309,17.3406,17.3211,17.3309,75100.0
2013-03-21 10:55:00,17.79,17.79,17.75,17.78,99500.0,17.3309,17.3309,17.2919,17.3211,99500.0
2013-03-21 11:00:00,17.78,17.79,17.76,17.77,72400.0,17.3211,17.3309,17.3016,17.3114,72400.0
2013-03-21 11:05:00,17.78,17.83,17.77,17.82,108900.0,17.3211,17.3698,17.3114,17.3601,108900.0
2013-03-21 11:10:00,17.83,17.83,17.78,17.79,81700.0,17.3698,17.3698,17.3211,17.3309,81700.0
2013-03-21 11:15:00,17.78,17.84,17.78,17.84,49100.0,17.3211,17.3796,17.3211,17.3796,49100.0
2013-03-21 11:20:00,17.84,17.86,17.83,17.86,56800.0,17.3796,17.3991,17.3698,17.3991,56800.0
2013-03-21 11:25:00,17.86,17.92,17.86,17.87,151500.0,17.3991,17.4575,17.3991,17.4088,151500.0
2013-03-21 11:30:00,17.86,17.94,17.85,17.94,71500.0,17.3991,17.477,17.3893,17.477,71500.0
2013-03-21 11:35:00,17.93,17.95,17.93,17.95,47900.0,17.4673,17.4867,17.4673,17.4867,47900.0
2013-03-21 11:40:00,17.95,17.99,17.94,17.98,105700.0,17.4867,17.5257,17.477,17.516,105700.0
2013-03-21 11:45:00,17.98,17.99,17.94,17.98,81700.0,17.516,17.5257,17.477,17.516,81700.0
2013-03-21 11:50:00,17.98,17.98,17.88,17.88,67600.0,17.516,17.516,17.4185,17.4185,67600.0
2013-03-21 11:55:00,17.88,17.94,17.88,17.94,70800.0,17.4185,17.477,17.4185,17.477,70800.0
2013-03-21 12:00:00,17.94,17.95,17.93,17.95,36500.0,17.477,17.4867,17.4673,17.4867,36500.0
2013-03-21 12:05:00,17.95,17.95,17.9,17.91,65600.0,17.4867,17.4867,17.438,17.4478,65600.0
2013-03-21 12:10:00,17.91,17.92,17.9,17.92,27300.0,17.4478,17.4575,17.438,17.4575,27300.0
2013-03-21 12:15:00,17.92,17.92,17.87,17.9,46900.0,17.4575,17.4575,17.4088,17.438,46900.0
2013-03-21 12:20:00,17.9,17.94,17.9,17.94,29200.0,17.438,17.477,17.438,17.477,29200.0
2013-03-21 12:25:00,17.94,17.94,17.88,17.89,36300.0,17.477,17.477,17.4185,17.4283,36300.0
2013-03-21 12:30:00,17.89,17.9,17.88,17.89,25000.0,17.4283,17.438,17.4185,17.4283,25000.0
2013-03-21 12:35:00,17.89,17.9,17.88,17.89,26600.0,17.4283,17.438,17.4185,17.4283,26600.0
2013-03-21 12:40:00,17.89,17.9,17.88,17.89,54100.0,17.4283,17.438,17.4185,17.4283,54100.0
2013-03-21 12:45:00,17.9,17.9,17.86,17.86,32300.0,17.438,17.438,17.3991,17.3991,32300.0
2013-03-21 12:50:00,17.87,17.88,17.86,17.87,38700.0,17.4088,17.4185,17.3991,17.4088,38700.0
2013-03-21 12:55:00,17.88,17.88,17.87,17.87,13800.0,17.4185,17.4185,17.4088,17.4088,13800.0
2013-03-21 13:00:00,17.87,17.88,17.85,17.88,67000.0,17.4088,17.4185,17.3893,17.4185,67000.0
2013-03-21 13:05:00,17.88,17.89,17.84,17.84,41400.0,17.4185,17.4283,17.3796,17.3796,41400.0
2013-03-21 13:10:00,17.84,17.85,17.8,17.8,25000.0,17.3796,17.3893,17.3406,17.3406,25000.0
2013-03-21 13:15:00,17.8,17.81,17.77,17.78,34300.0,17.3406,17.3504,17.3114,17.3211,34300.0
2013-03-21 13:20:00,17.77,17.8,17.75,17.78,49900.0,17.3114,17.3406,17.2919,17.3211,49900.0
2013-03-21 13:25:00,17.77,17.8,17.77,17.79,24200.0,17.3114,17.3406,17.3114,17.3309,24200.0
2013-03-21 13:30:00,17.79,17.8,17.75,17.75,48500.0,17.3309,17.3406,17.2919,17.2919,48500.0
2013-03-21 13:35:00,17.75,17.84,17.75,17.84,44800.0,17.2919,17.3796,17.2919,17.3796,44800.0
2013-03-21 13:40:00,17.83,17.84,17.78,17.78,31800.0,17.3698,17.3796,17.3211,17.3211,31800.0
2013-03-21 13:45:00,17.79,17.82,17.78,17.81,42800.0,17.3309,17.3601,17.3211,17.3504,42800.0
2013-03-21 13:50:00,17.82,17.82,17.78,17.78,28600.0,17.3601,17.3601,17.3211,17.3211,28600.0
2013-03-21 13:55:00,17.78,17.79,17.76,17.76,21600.0,17.3211,17.3309,17.3016,17.3016,21600.0
2013-03-21 14:00:00,17.76,17.77,17.7,17.74,56400.0,17.3016,17.3114,17.2432,17.2822,56400.0
2013-03-21 14:05:00,17.74,17.77,17.71,17.77,46100.0,17.2822,17.3114,17.2529,17.3114,46100.0
2013-03-21 14:10:00,17.77,17.78,17.72,17.74,78800.0,17.3114,17.3211,17.2627,17.2822,78800.0
2013-03-21 14:15:00,17.74,17.77,17.74,17.76,40100.0,17.2822,17.3114,17.2822,17.3016,40100.0
2013-03-21 14:20:00,17.75,17.76,17.74,17.76,20600.0,17.2919,17.3016,17.2822,17.3016,20600.0
2013-03-21 14:25:00,17.76,17.78,17.75,17.75,36900.0,17.3016,17.3211,17.2919,17.2919,36900.0
2013-03-21 14:30:00,17.76,17.77,17.74,17.77,43600.0,17.3016,17.3114,17.2822,17.3114,43600.0
2013-03-21 14:35:00,17.77,17.77,17.75,17.76,34800.0,17.3114,17.3114,17.2919,17.3016,34800.0
2013-03-21 14:40:00,17.75,17.77,17.75,17.76,51100.0,17.2919,17.3114,17.2919,17.3016,51100.0
2013-03-21 14:45:00,17.77,17.77,17.76,17.76,21000.0,17.3114,17.3114,17.3016,17.3016,21000.0
2013-03-21 14:50:00,17.77,17.77,17.73,17.73,43800.0,17.3114,17.3114,17.2724,17.2724,43800.0
2013-03-21 14:55:00,17.74,17.78,17.73,17.77,32300.0,17.2822,17.3211,17.2724,17.3114,32300.0
2013-03-21 15:00:00,17.78,17.78,17.74,17.75,72100.0,17.3211,17.3211,17.2822,17.2919,72100.0
2013-03-21 15:05:00,17.74,17.75,17.73,17.73,28900.0,17.2822,17.2919,17.2724,17.2724,28900.0
2013-03-21 15:10:00,17.73,17.75,17.73,17.75,36300.0,17.2724,17.2919,17.2724,17.2919,36300.0
2013-03-21 15:15:00,17.74,17.76,17.71,17.75,132600.0,17.2822,17.3016,17.2529,17.2919,132600.0
2013-03-21 15:20:00,17.75,17.77,17.74,17.77,83400.0,17.2919,17.3114,17.2822,17.3114,83400.0
2013-03-21 15:25:00,17.77,17.77,17.73,17.74,97400.0,17.3114,17.3114,17.2724,17.2822,97400.0
2013-03-21 15:30:00,17.74,17.75,17.72,17.75,90000.0,17.2822,17.2919,17.2627,17.2919,90000.0
2013-03-21 15:35:00,17.75,17.75,17.74,17.74,85600.0,17.2919,17.2919,17.2822,17.2822,85600.0
2013-03-21 15:40:00,17.74,17.75,17.72,17.72,67200.0,17.2822,17.2919,17.2627,17.2627,67200.0
2013-03-21 15:45:00,17.72,17.73,17.69,17.72,218900.0,17.2627,17.2724,17.2335,17.2627,218900.0
2013-03-21 15:50:00,17.71,17.72,17.7,17.71,69800.0,17.2529,17.2627,17.2432,17.2529,69800.0
2013-03-21 15:55:00,17.71,17.71,17.68,17.7,218700.0,17.2529,17.2529,17.2237,17.2432,218700.0
2013-03-22 09:30:00,17.68,17.93,17.68,17.74,69500.0,17.2237,17.4673,17.2237,17.2822,69500.0
2013-03-22 09:35:00,17.73,17.77,17.72,17.76,45400.0,17.2724,17.3114,17.2627,17.3016,45400.0
2013-03-22 09:40:00,17.75,17.77,17.72,17.75,40100.0,17.2919,17.3114,17.2627,17.2919,40100.0
2013-03-22 09:45:00,17.75,17.77,17.72,17.73,17400.0,17.2919,17.3114,17.2627,17.2724,17400.0
2013-03-22 09:50:00,17.73,17.77,17.73,17.77,15700.0,17.2724,17.3114,17.2724,17.3114,15700.0
2013-03-22 09:55:00,17.77,17.77,17.72,17.75,25800.0,17.3114,17.3114,17.2627,17.2919,25800.0
2013-03-22 10:00:00,17.75,17.77,17.73,17.77,58500.0,17.2919,17.3114,17.2724,17.3114,58500.0
2013-03-22 10:05:00,17.77,17.83,17.76,17.82,147200.0,17.3114,17.3698,17.3016,17.3601,147200.0
2013-03-22 10:10:00,17.82,17.83,17.78,17.8,82500.0,17.3601,17.3698,17.3211,17.3406,82500.0
2013-03-22 10:15:00,17.8,17.83,17.8,17.82,54000.0,17.3406,17.3698,17.3406,17.3601,54000.0
2013-03-22 10:20:00,17.82,17.86,17.82,17.85,62300.0,17.3601,17.3991,17.3601,17.3893,62300.0
2013-03-22 10:25:00,17.85,17.93,17.83,17.92,117800.0,17.3893,17.4673,17.3698,17.4575,117800.0
2013-03-22 10:30:00,17.92,17.93,17.89,17.9,53100.0,17.4575,17.4673,17.4283,17.438,53100.0
2013-03-22 10:35:00,17.89,17.9,17.89,17.89,7400.0,17.4283,17.438,17.4283,17.4283,7400.0
2013-03-22 10:40:00,17.9,17.9,17.87,17.88,29800.0,17.438,17.438,17.4088,17.4185,29800.0
2013-03-22 10:45:00,17.88,17.94,17.88,17.91,150000.0,17.4185,17.477,17.4185,17.4478,150000.0
2013-03-22 10:50:00,17.92,17.96,17.91,17.95,84600.0,17.4575,17.4965,17.4478,17.4867,84600.0
2013-03-22 10:55:00,17.95,17.98,17.94,17.98,45100.0,17.4867,17.516,17.477,17.516,45100.0
2013-03-22 11:00:00,17.96,17.99,17.96,17.97,70000.0,17.4965,17.5257,17.4965,17.5062,70000.0
2013-03-22 11:05:00,17.97,17.98,17.94,17.94,30000.0,17.5062,17.516,17.477,17.477,30000.0
2013-03-22 11:10:00,17.95,17.95,17.94,17.95,14200.0,17.4867,17.4867,17.477,17.4867,14200.0
2013-03-22 11:15:00,17.95,17.97,17.94,17.97,32900.0,17.4867,17.5062,17.477,17.5062,32900.0
2013-03-22 11:20:00,17.97,17.98,17.96,17.98,45700.0,17.5062,17.516,17.4965,17.516,45700.0
2013-03-22 11:25:00,17.98,18.0,17.97,18.0,52700.0,17.516,17.5354,17.5062,17.5354,52700.0
2013-03-22 11:30:00,18.0,18.02,17.98,17.99,201600.0,17.5354,17.5549,17.516,17.5257,201600.0
2013-03-22 11:35:00,18.0,18.03,18.0,18.01,177300.0,17.5354,17.5647,17.5354,17.5452,177300.0
2013-03-22 11:40:00,18.01,18.02,17.99,18.0,56400.0,17.5452,17.5549,17.5257,17.5354,56400.0
2013-03-22 11:45:00,18.0,18.01,17.99,17.99,41400.0,17.5354,17.5452,17.5257,17.5257,41400.0
2013-03-22 11:50:00,17.99,18.01,17.97,17.98,39600.0,17.5257,17.5452,17.5062,17.516,39600.0
2013-03-22 11:55:00,17.98,17.99,17.98,17.98,30400.0,17.516,17.5257,17.516,17.516,30400.0
2013-03-22 12:00:00,17.99,18.01,17.98,18.0,53700.0,17.5257,17.5452,17.516,17.5354,53700.0
2013-03-22 12:05:00,18.0,18.0,17.99,18.0,11100.0,17.5354,17.5354,17.5257,17.5354,11100.0
2013-03-22 12:10:00,18.0,18.0,17.96,17.97,20900.0,17.5354,17.5354,17.4965,17.5062,20900.0
2013-03-22 12:15:00,17.97,17.99,17.94,17.96,53100.0,17.5062,17.5257,17.477,17.4965,53100.0
2013-03-22 12:20:00,17.95,17.96,17.92,17.93,15200.0,17.4867,17.4965,17.4575,17.4673,15200.0
2013-03-22 12:25:00,17.93,17.93,17.92,17.93,12700.0,17.4673,17.4673,17.4575,17.4673,12700.0
2013-03-22 12:30:00,17.93,17.97,17.92,17.96,35500.0,17.4673,17.5062,17.4575,17.4965,35500.0
2013-03-22 12:35:00,17.97,17.97,17.95,17.96,26600.0,17.5062,17.5062,17.4867,17.4965,26600.0
2013-03-22 12:40:00,17.97,17.97,17.95,17.96,10900.0,17.5062,17.5062,17.4867,17.4965,10900.0
2013-03-22 12:45:00,17.96,17.96,17.95,17.95,11100.0,17.4965,17.4965,17.4867,17.4867,11100.0
2013-03-22 12:50:00,17.96,17.97,17.95,17.96,20400.0,17.4965,17.5062,17.4867,17.4965,20400.0
2013-03-22 12:55:00,17.97,18.0,17.96,18.0,113700.0,17.5062,17.5354,17.4965,17.5354,113700.0
2013-03-22 13:00:00,18.0,18.03,17.97,17.97,278800.0,17.5354,17.5647,17.5062,17.5062,278800.0
2013-03-22 13:05:00,17.98,17.98,17.96,17.97,39600.0,17.516,17.516,17.4965,17.5062,39600.0
2013-03-22 13:10:00,17.97,17.98,17.96,17.98,26600.0,17.5062,17.516,17.4965,17.516,26600.0
2013-03-22 13:15:00,17.98,18.0,17.97,17.99,34200.0,17.516,17.5354,17.5062,17.5257,34200.0
2013-03-22 13:20:00,17.99,18.01,17.98,18.0,64000.0,17.5257,17.5452,17.516,17.5354,64000.0
2013-03-22 13:25:00,18.0,18.0,17.99,18.0,62800.0,17.5354,17.5354,17.5257,17.5354,62800.0
2013-03-22 13:30:00,18.0,18.0,17.99,18.0,7800.0,17.5354,17.5354,17.5257,17.5354,7800.0
2013-03-22 13:35:00,17.99,18.0,17.98,17.98,33700.0,17.5257,17.5354,17.516,17.516,33700.0
2013-03-22 13:40:00,17.98,17.99,17.97,17.98,36800.0,17.516,17.5257,17.5062,17.516,36800.0
2013-03-22 13:45:00,17.98,18.0,17.98,18.0,40900.0,17.516,17.5354,17.516,17.5354,40900.0
2013-03-22 13:50:00,18.0,18.0,17.97,17.99,79300.0,17.5354,17.5354,17.5062,17.5257,79300.0
2013-03-22 13:55:00,17.99,18.0,17.97,18.0,23200.0,17.5257,17.5354,17.5062,17.5354,23200.0
2013-03-22 14:00:00,18.0,18.0,17.99,18.0,5300.0,17.5354,17.5354,17.5257,17.5354,5300.0
2013-03-22 14:05:00,18.0,18.0,17.94,17.96,115900.0,17.5354,17.5354,17.477,17.4965,115900.0
2013-03-22 14:10:00,17.96,17.99,17.95,17.99,21800.0,17.4965,17.5257,17.4867,17.5257,21800.0
2013-03-22 14:15:00,17.99,17.99,17.98,17.99,4500.0,17.5257,17.5257,17.516,17.5257,4500.0
2013-03-22 14:20:00,17.99,18.0,17.98,17.99,15300.0,17.5257,17.5354,17.516,17.5257,15300.0
2013-03-22 14:25:00,18.0,18.0,17.97,17.98,21900.0,17.5354,17.5354,17.5062,17.516,21900.0
2013-03-22 14:30:00,17.99,18.0,17.98,18.0,26400.0,17.5257,17.5354,17.516,17.5354,26400.0
2013-03-22 14:35:00,18.0,18.0,17.98,18.0,29100.0,17.5354,17.5354,17.516,17.5354,29100.0
2013-03-22 14:40:00,18.0,18.0,17.99,17.99,17400.0,17.5354,17.5354,17.5257,17.5257,17400.0
2013-03-22 14:45:00,18.0,18.01,17.99,18.0,141000.0,17.5354,17.5452,17.5257,17.5354,141000.0
2013-03-22 14:50:00,18.0,18.0,17.99,18.0,3800.0,17.5354,17.5354,17.5257,17.5354,3800.0
2013-03-22 14:55:00,18.0,18.0,17.99,18.0,7400.0,17.5354,17.5354,17.5257,17.5354,7400.0
2013-03-22 15:00:00,18.0,18.0,17.99,18.0,12500.0,17.5354,17.5354,17.5257,17.5354,12500.0
2013-03-22 15:05:00,17.99,18.01,17.99,18.0,40800.0,17.5257,17.5452,17.5257,17.5354,40800.0
2013-03-22 15:10:00,18.0,18.0,17.96,17.96,28300.0,17.5354,17.5354,17.4965,17.4965,28300.0
2013-03-22 15:15:00,17.96,17.97,17.94,17.94,31700.0,17.4965,17.5062,17.477,17.477,31700.0
2013-03-22 15:20:00,17.94,17.96,17.92,17.96,36800.0,17.477,17.4965,17.4575,17.4965,36800.0
2013-03-22 15:25:00,17.96,17.97,17.94,17.97,273600.0,17.4965,17.5062,17.477,17.5062,273600.0
2013-03-22 15:30:00,17.96,17.97,17.94,17.96,47500.0,17.4965,17.5062,17.477,17.4965,47500.0
2013-03-22 15:35:00,17.95,17.98,17.95,17.96,36000.0,17.4867,17.516,17.4867,17.4965,36000.0
2013-03-22 15:40:00,17.97,17.98,17.96,17.98,145500.0,17.5062,17.516,17.4965,17.516,145500.0
2013-03-22 15:45:00,17.98,17.98,17.95,17.96,122300.0,17.516,17.516,17.4867,17.4965,122300.0
2013-03-22 15:50:00,17.96,17.97,17.95,17.97,53200.0,17.4965,17.5062,17.4867,17.5062,53200.0
2013-03-22 15:55:00,17.96,17.98,17.96,17.97,247300.0,17.4965,17.516,17.4965,17.5062,247300.0
2013-03-25 09:30:00,18.12,18.14,17.97,17.98,103900.0,17.6524,17.6718,17.5062,17.516,103900.0
2013-03-25 09:35:00,17.97,17.98,17.89,17.93,39300.0,17.5062,17.516,17.4283,17.4673,39300.0
2013-03-25 09:40:00,17.92,17.94,17.9,17.91,35400.0,17.4575,17.477,17.438,17.4478,35400.0
2013-03-25 09:45:00,17.92,17.94,17.89,17.91,68700.0,17.4575,17.477,17.4283,17.4478,68700.0
2013-03-25 09:50:00,17.91,17.95,17.88,17.9,49700.0,17.4478,17.4867,17.4185,17.438,49700.0
2013-03-25 09:55:00,17.9,17.93,17.89,17.93,27300.0,17.438,17.4673,17.4283,17.4673,27300.0
2013-03-25 10:00:00,17.94,17.97,17.92,17.96,46800.0,17.477,17.5062,17.4575,17.4965,46800.0
2013-03-25 10:05:00,17.96,18.0,17.96,18.0,15800.0,17.4965,17.5354,17.4965,17.5354,15800.0
2013-03-25 10:10:00,18.0,18.05,17.99,18.05,51800.0,17.5354,17.5842,17.5257,17.5842,51800.0
2013-03-25 10:15:00,18.05,18.07,18.01,18.02,71700.0,17.5842,17.6036,17.5452,17.5549,71700.0
2013-03-25 10:20:00,18.01,18.02,17.95,17.95,64700.0,17.5452,17.5549,17.4867,17.4867,64700.0
2013-03-25 10:25:00,17.95,17.98,17.95,17.98,17500.0,17.4867,17.516,17.4867,17.516,17500.0
2013-03-25 10:30:00,17.97,17.99,17.95,17.98,30800.0,17.5062,17.5257,17.4867,17.516,30800.0
2013-03-25 10:35:00,17.97,17.98,17.95,17.95,13700.0,17.5062,17.516,17.4867,17.4867,13700.0
2013-03-25 10:40:00,17.95,17.96,17.91,17.91,30900.0,17.4867,17.4965,17.4478,17.4478,30900.0
2013-03-25 10:45:00,17.91,17.91,17.88,17.9,68400.0,17.4478,17.4478,17.4185,17.438,68400.0
2013-03-25 10:50:00,17.89,17.9,17.86,17.86,35800.0,17.4283,17.438,17.3991,17.3991,35800.0
2013-03-25 10:55:00,17.87,17.87,17.82,17.83,113200.0,17.4088,17.4088,17.3601,17.3698,113200.0
2013-03-25 11:00:00,17.82,17.84,17.8,17.82,51500.0,17.3601,17.3796,17.3406,17.3601,51500.0
2013-03-25 11:05:00,17.82,17.84,17.8,17.82,32100.0,17.3601,17.3796,17.3406,17.3601,32100.0
2013-03-25 11:10:00,17.82,17.84,17.79,17.79,23500.0,17.3601,17.3796,17.3309,17.3309,23500.0
2013-03-25 11:15:00,17.8,17.8,17.73,17.73,35000.0,17.3406,17.3406,17.2724,17.2724,35000.0
2013-03-25 11:20:00,17.73,17.73,17.7,17.72,118000.0,17.2724,17.2724,17.2432,17.2627,118000.0
2013-03-25 11:25:00,17.72,17.81,17.72,17.8,32200.0,17.2627,17.3504,17.2627,17.3406,32200.0
2013-03-25 11:30:00,17.8,17.86,17.79,17.84,45100.0,17.3406,17.3991,17.3309,17.3796,45100.0
2013-03-25 11:35:00,17.84,17.86,17.79,17.8,66600.0,17.3796,17.3991,17.3309,17.3406,66600.0
2013-03-25 11:40:00,17.8,17.81,17.78,17.8,42800.0,17.3406,17.3504,17.3211,17.3406,42800.0
2013-03-25 11:45:00,17.79,17.81,17.78,17.8,57400.0,17.3309,17.3504,17.3211,17.3406,57400.0
2013-03-25 11:50:00,17.8,17.8,17.77,17.77,39000.0,17.3406,17.3406,17.3114,17.3114,39000.0
2013-03-25 11:55:00,17.77,17.79,17.77,17.77,11200.0,17.3114,17.3309,17.3114,17.3114,11200.0
2013-03-25 12:00:00,17.77,17.77,17.74,17.75,27900.0,17.3114,17.3114,17.2822,17.2919,27900.0
2013-03-25 12:05:00,17.74,17.76,17.74,17.75,22400.0,17.2822,17.3016,17.2822,17.2919,22400.0
2013-03-25 12:10:00,17.75,17.79,17.73,17.79,38500.0,17.2919,17.3309,17.2724,17.3309,38500.0
2013-03-25 12:15:00,17.79,17.8,17.74,17.74,27800.0,17.3309,17.3406,17.2822,17.2822,27800.0
2013-03-25 12:20:00,17.74,17.76,17.72,17.72,32200.0,17.2822,17.3016,17.2627,17.2627,32200.0
2013-03-25 12:25:00,17.73,17.74,17.7,17.71,14300.0,17.2724,17.2822,17.2432,17.2529,14300.0
2013-03-25 12:30:00,17.7,17.73,17.7,17.73,39500.0,17.2432,17.2724,17.2432,17.2724,39500.0
2013-03-25 12:35:00,17.73,17.73,17.71,17.71,25000.0,17.2724,17.2724,17.2529,17.2529,25000.0
2013-03-25 12:40:00,17.71,17.71,17.68,17.7,32700.0,17.2529,17.2529,17.2237,17.2432,32700.0
2013-03-25 12:45:00,17.69,17.73,17.69,17.7,40200.0,17.2335,17.2724,17.2335,17.2432,40200.0
2013-03-25 12:50:00,17.7,17.71,17.65,17.66,39100.0,17.2432,17.2529,17.1945,17.2042,39100.0
2013-03-25 12:55:00,17.66,17.66,17.64,17.64,26900.0,17.2042,17.2042,17.1847,17.1847,26900.0
2013-03-25 13:00:00,17.63,17.63,17.6,17.62,115200.0,17.175,17.175,17.1458,17.1653,115200.0
2013-03-25 13:05:00,17.62,17.63,17.59,17.6,29000.0,17.1653,17.175,17.136,17.1458,29000.0
2013-03-25 13:10:00,17.59,17.6,17.55,17.57,79900.0,17.136,17.1458,17.0971,17.1165,79900.0
2013-03-25 13:15:00,17.56,17.62,17.56,17.62,27500.0,17.1068,17.1653,17.1068,17.1653,27500.0
2013-03-25 13:20:00,17.61,17.67,17.61,17.67,20100.0,17.1555,17.214,17.1555,17.214,20100.0
2013-03-25 13:25:00,17.66,17.66,17.62,17.66,91600.0,17.2042,17.2042,17.1653,17.2042,91600.0
2013-03-25 13:30:00,17.65,17.68,17.64,17.67,47600.0,17.1945,17.2237,17.1847,17.214,47600.0
2013-03-25 13:35:00,17.67,17.67,17.63,17.66,135000.0,17.214,17.214,17.175,17.2042,135000.0
2013-03-25 13:40:00,17.66,17.68,17.63,17.67,62600.0,17.2042,17.2237,17.175,17.214,62600.0
2013-03-25 13:45:00,17.68,17.72,17.67,17.71,53300.0,17.2237,17.2627,17.214,17.2529,53300.0
2013-03-25 13:50:00,17.72,17.74,17.7,17.73,28400.0,17.2627,17.2822,17.2432,17.2724,28400.0
2013-03-25 13:55:00,17.73,17.78,17.73,17.75,36300.0,17.2724,17.3211,17.2724,17.2919,36300.0
2013-03-25 14:00:00,17.74,17.75,17.69,17.69,64900.0,17.2822,17.2919,17.2335,17.2335,64900.0
2013-03-25 14:05:00,17.7,17.7,17.69,17.7,42000.0,17.2432,17.2432,17.2335,17.2432,42000.0
2013-03-25 14:10:00,17.7,17.73,17.66,17.67,57200.0,17.2432,17.2724,17.2042,17.214,57200.0
2013-03-25 14:15:00,17.67,17.68,17.65,17.65,40200.0,17.214,17.2237,17.1945,17.1945,40200.0
2013-03-25 14:20:00,17.65,17.66,17.64,17.64,40200.0,17.1945,17.2042,17.1847,17.1847,40200.0
2013-03-25 14:25:00,17.64,17.68,17.64,17.68,28300.0,17.1847,17.2237,17.1847,17.2237,28300.0
2013-03-25 14:30:00,17.68,17.68,17.65,17.65,31300.0,17.2237,17.2237,17.1945,17.1945,31300.0
2013-03-25 14:35:00,17.65,17.66,17.62,17.64,37600.0,17.1945,17.2042,17.1653,17.1847,37600.0
2013-03-25 14:40:00,17.64,17.65,17.63,17.64,20300.0,17.1847,17.1945,17.175,17.1847,20300.0
2013-03-25 14:45:00,17.64,17.64,17.63,17.64,17900.0,17.1847,17.1847,17.175,17.1847,17900.0
2013-03-25 14:50:00,17.64,17.65,17.59,17.61,96400.0,17.1847,17.1945,17.136,17.1555,96400.0
2013-03-25 14:55:00,17.61,17.65,17.61,17.65,31500.0,17.1555,17.1945,17.1555,17.1945,31500.0
2013-03-25 15:00:00,17.65,17.66,17.62,17.64,53000.0,17.1945,17.2042,17.1653,17.1847,53000.0
2013-03-25 15:05:00,17.65,17.66,17.63,17.66,51200.0,17.1945,17.2042,17.175,17.2042,51200.0
2013-03-25 15:10:00,17.65,17.66,17.63,17.63,52600.0,17.1945,17.2042,17.175,17.175,52600.0
2013-03-25 15:15:00,17.64,17.64,17.6,17.6,55500.0,17.1847,17.1847,17.1458,17.1458,55500.0
2013-03-25 15:20:00,17.59,17.64,17.58,17.6,80600.0,17.136,17.1847,17.1263,17.1458,80600.0
2013-03-25 15:25:00,17.6,17.61,17.59,17.61,42600.0,17.1458,17.1555,17.136,17.1555,42600.0
2013-03-25 15:30:00,17.61,17.62,17.6,17.62,46100.0,17.1555,17.1653,17.1458,17.1653,46100.0
2013-03-25 15:35:00,17.61,17.64,17.61,17.62,141600.0,17.1555,17.1847,17.1555,17.1653,141600.0
2013-03-25 15:40:00,17.61,17.62,17.59,17.6,135300.0,17.1555,17.1653,17.136,17.1458,135300.0
2013-03-25 15:45:00,17.59,17.6,17.51,17.53,181100.0,17.136,17.1458,17.0581,17.0776,181100.0
2013-03-25 15:50:00,17.53,17.6,17.53,17.6,302200.0,17.0776,17.1458,17.0776,17.1458,302200.0
2013-03-25 15:55:00,17.59,17.6,17.54,17.55,360900.0,17.136,17.1458,17.0873,17.0971,360900.0
2013-03-26 09:30:00,18.11,18.15,17.95,17.96,212000.0,17.6426,17.6816,17.4867,17.4965,212000.0
2013-03-26 09:35:00,17.97,17.97,17.92,17.96,71800.0,17.5062,17.5062,17.4575,17.4965,71800.0
2013-03-26 09:40:00,17.96,18.02,17.91,17.91,128700.0,17.4965,17.5549,17.4478,17.4478,128700.0
2013-03-26 09:45:00,17.91,17.94,17.81,17.89,105500.0,17.4478,17.477,17.3504,17.4283,105500.0
2013-03-26 09:50:00,17.9,17.95,17.89,17.93,89100.0,17.438,17.4867,17.4283,17.4673,89100.0
2013-03-26 09:55:00,17.92,17.92,17.85,17.88,65400.0,17.4575,17.4575,17.3893,17.4185,65400.0
2013-03-26 10:00:00,17.88,17.91,17.85,17.89,80100.0,17.4185,17.4478,17.3893,17.4283,80100.0
2013-03-26 10:05:00,17.89,17.92,17.87,17.92,50400.0,17.4283,17.4575,17.4088,17.4575,50400.0
2013-03-26 10:10:00,17.92,17.95,17.89,17.89,40800.0,17.4575,17.4867,17.4283,17.4283,40800.0
2013-03-26 10:15:00,17.9,17.91,17.89,17.9,35800.0,17.438,17.4478,17.4283,17.438,35800.0
2013-03-26 10:20:00,17.89,17.9,17.88,17.89,21700.0,17.4283,17.438,17.4185,17.4283,21700.0
2013-03-26 10:25:00,17.89,17.91,17.82,17.85,64000.0,17.4283,17.4478,17.3601,17.3893,64000.0
2013-03-26 10:30:00,17.85,17.86,17.79,17.81,62200.0,17.3893,17.3991,17.3309,17.3504,62200.0
2013-03-26 10:35:00,17.81,17.86,17.8,17.86,36700.0,17.3504,17.3991,17.3406,17.3991,36700.0
2013-03-26 10:40:00,17.86,17.86,17.82,17.82,36000.0,17.3991,17.3991,17.3601,17.3601,36000.0
2013-03-26 10:45:00,17.82,17.82,17.7,17.73,141000.0,17.3601,17.3601,17.2432,17.2724,141000.0
2013-03-26 10:50:00,17.73,17.77,17.71,17.76,52100.0,17.2724,17.3114,17.2529,17.3016,52100.0
2013-03-26 10:55:00,17.76,17.82,17.76,17.78,57900.0,17.3016,17.3601,17.3016,17.3211,57900.0
2013-03-26 11:00:00,17.79,17.8,17.76,17.76,32900.0,17.3309,17.3406,17.3016,17.3016,32900.0
2013-03-26 11:05:00,17.77,17.77,17.73,17.75,36500.0,17.3114,17.3114,17.2724,17.2919,36500.0
2013-03-26 11:10:00,17.74,17.77,17.74,17.74,38600.0,17.2822,17.3114,17.2822,17.2822,38600.0
2013-03-26 11:15:00,17.74,17.76,17.73,17.76,23900.0,17.2822,17.3016,17.2724,17.3016,23900.0
2013-03-26 11:20:00,17.76,17.79,17.75,17.79,37000.0,17.3016,17.3309,17.2919,17.3309,37000.0
2013-03-26 11:25:00,17.79,17.81,17.77,17.78,56500.0,17.3309,17.3504,17.3114,17.3211,56500.0
2013-03-26 11:30:00,17.78,17.82,17.77,17.79,41900.0,17.3211,17.3601,17.3114,17.3309,41900.0
2013-03-26 11:35:00,17.8,17.8,17.79,17.8,30500.0,17.3406,17.3406,17.3309,17.3406,30500.0
2013-03-26 11:40:00,17.8,17.84,17.79,17.8,96700.0,17.3406,17.3796,17.3309,17.3406,96700.0
2013-03-26 11:45:00,17.81,17.81,17.77,17.78,10300.0,17.3504,17.3504,17.3114,17.3211,10300.0
2013-03-26 11:50:00,17.78,17.8,17.75,17.75,30100.0,17.3211,17.3406,17.2919,17.2919,30100.0
2013-03-26 11:55:00,17.76,17.8,17.76,17.8,18500.0,17.3016,17.3406,17.3016,17.3406,18500.0
2013-03-26 12:00:00,17.8,17.82,17.79,17.8,43100.0,17.3406,17.3601,17.3309,17.3406,43100.0
2013-03-26 12:05:00,17.8,17.82,17.79,17.82,7000.0,17.3406,17.3601,17.3309,17.3601,7000.0
2013-03-26 12:10:00,17.82,17.82,17.78,17.79,30200.0,17.3601,17.3601,17.3211,17.3309,30200.0
2013-03-26 12:15:00,17.79,17.81,17.79,17.8,43900.0,17.3309,17.3504,17.3309,17.3406,43900.0
2013-03-26 12:20:00,17.8,17.8,17.78,17.8,89800.0,17.3406,17.3406,17.3211,17.3406,89800.0
2013-03-26 12:25:00,17.79,17.8,17.77,17.79,41400.0,17.3309,17.3406,17.3114,17.3309,41400.0
2013-03-26 12:30:00,17.79,17.8,17.78,17.79,16900.0,17.3309,17.3406,17.3211,17.3309,16900.0
2013-03-26 12:35:00,17.79,17.79,17.76,17.77,26300.0,17.3309,17.3309,17.3016,17.3114,26300.0
2013-03-26 12:40:00,17.77,17.8,17.76,17.8,27200.0,17.3114,17.3406,17.3016,17.3406,27200.0
2013-03-26 12:45:00,17.8,17.81,17.79,17.79,112600.0,17.3406,17.3504,17.3309,17.3309,112600.0
2013-03-26 12:50:00,17.79,17.8,17.75,17.78,65700.0,17.3309,17.3406,17.2919,17.3211,65700.0
2013-03-26 12:55:00,17.78,17.79,17.77,17.78,35100.0,17.3211,17.3309,17.3114,17.3211,35100.0
2013-03-26 13:00:00,17.79,17.79,17.75,17.76,47700.0,17.3309,17.3309,17.2919,17.3016,47700.0
2013-03-26 13:05:00,17.75,17.78,17.71,17.73,73600.0,17.2919,17.3211,17.2529,17.2724,73600.0
2013-03-26 13:10:00,17.73,17.76,17.73,17.74,55500.0,17.2724,17.3016,17.2724,17.2822,55500.0
2013-03-26 13:15:00,17.75,17.79,17.75,17.77,43700.0,17.2919,17.3309,17.2919,17.3114,43700.0
2013-03-26 13:20:00,17.78,17.8,17.77,17.8,102700.0,17.3211,17.3406,17.3114,17.3406,102700.0
2013-03-26 13:25:00,17.8,17.81,17.79,17.8,24300.0,17.3406,17.3504,17.3309,17.3406,24300.0
2013-03-26 13:30:00,17.8,17.8,17.79,17.8,10900.0,17.3406,17.3406,17.3309,17.3406,10900.0
2013-03-26 13:35:00,17.8,17.8,17.79,17.79,8500.0,17.3406,17.3406,17.3309,17.3309,8500.0
2013-03-26 13:40:00,17.8,17.8,17.78,17.8,42100.0,17.3406,17.3406,17.3211,17.3406,42100.0
2013-03-26 13:45:00,17.8,17.8,17.79,17.79,11600.0,17.3406,17.3406,17.3309,17.3309,11600.0
2013-03-26 13:50:00,17.8,17.82,17.79,17.82,16700.0,17.3406,17.3601,17.3309,17.3601,16700.0
2013-03-26 13:55:00,17.81,17.84,17.81,17.83,88500.0,17.3504,17.3796,17.3504,17.3698,88500.0
2013-03-26 14:00:00,17.83,17.83,17.82,17.83,28500.0,17.3698,17.3698,17.3601,17.3698,28500.0
2013-03-26 14:05:00,17.83,17.83,17.82,17.83,6100.0,17.3698,17.3698,17.3601,17.3698,6100.0
2013-03-26 14:10:00,17.83,17.83,17.82,17.83,45500.0,17.3698,17.3698,17.3601,17.3698,45500.0
2013-03-26 14:15:00,17.83,17.84,17.82,17.83,130100.0,17.3698,17.3796,17.3601,17.3698,130100.0
2013-03-26 14:20:00,17.82,17.84,17.82,17.83,25100.0,17.3601,17.3796,17.3601,17.3698,25100.0
2013-03-26 14:25:00,17.83,17.83,17.81,17.81,16900.0,17.3698,17.3698,17.3504,17.3504,16900.0
2013-03-26 14:30:00,17.82,17.82,17.81,17.82,21700.0,17.3601,17.3601,17.3504,17.3601,21700.0
2013-03-26 14:35:00,17.82,17.82,17.81,17.82,4800.0,17.3601,17.3601,17.3504,17.3601,4800.0
2013-03-26 14:40:00,17.81,17.82,17.81,17.81,24700.0,17.3504,17.3601,17.3504,17.3504,24700.0
2013-03-26 14:45:00,17.81,17.82,17.77,17.78,67300.0,17.3504,17.3601,17.3114,17.3211,67300.0
2013-03-26 14:50:00,17.77,17.81,17.77,17.8,28800.0,17.3114,17.3504,17.3114,17.3406,28800.0
2013-03-26 14:55:00,17.8,17.81,17.78,17.79,42300.0,17.3406,17.3504,17.3211,17.3309,42300.0
2013-03-26 15:00:00,17.78,17.84,17.78,17.81,88600.0,17.3211,17.3796,17.3211,17.3504,88600.0
2013-03-26 15:05:00,17.8,17.84,17.8,17.82,47200.0,17.3406,17.3796,17.3406,17.3601,47200.0
2013-03-26 15:10:00,17.82,17.82,17.79,17.79,30400.0,17.3601,17.3601,17.3309,17.3309,30400.0
2013-03-26 15:15:00,17.79,17.8,17.79,17.8,19800.0,17.3309,17.3406,17.3309,17.3406,19800.0
2013-03-26 15:20:00,17.8,17.8,17.75,17.75,77200.0,17.3406,17.3406,17.2919,17.2919,77200.0
2013-03-26 15:25:00,17.75,17.77,17.73,17.76,77600.0,17.2919,17.3114,17.2724,17.3016,77600.0
2013-03-26 15:30:00,17.76,17.79,17.76,17.76,68600.0,17.3016,17.3309,17.3016,17.3016,68600.0
2013-03-26 15:35:00,17.77,17.77,17.7,17.7,66300.0,17.3114,17.3114,17.2432,17.2432,66300.0
2013-03-26 15:40:00,17.71,17.75,17.69,17.72,120500.0,17.2529,17.2919,17.2335,17.2627,120500.0
2013-03-26 15:45:00,17.73,17.78,17.73,17.73,148200.0,17.2724,17.3211,17.2724,17.2724,148200.0
2013-03-26 15:50:00,17.74,17.77,17.73,17.77,136000.0,17.2822,17.3114,17.2724,17.3114,136000.0
2013-03-26 15:55:00,17.77,17.78,17.74,17.77,176200.0,17.3114,17.3211,17.2822,17.3114,176200.0
2013-03-27 09:30:00,17.76,17.78,17.61,17.63,49200.0,17.3016,17.3211,17.1555,17.175,49200.0
2013-03-27 09:35:00,17.63,17.69,17.63,17.68,22600.0,17.175,17.2335,17.175,17.2237,22600.0
2013-03-27 09:40:00,17.68,17.71,17.63,17.66,45200.0,17.2237,17.2529,17.175,17.2042,45200.0
2013-03-27 09:45:00,17.67,17.67,17.62,17.64,19600.0,17.214,17.214,17.1653,17.1847,19600.0
2013-03-27 09:50:00,17.65,17.65,17.6,17.64,54700.0,17.1945,17.1945,17.1458,17.1847,54700.0
2013-03-27 09:55:00,17.65,17.68,17.61,17.62,15600.0,17.1945,17.2237,17.1555,17.1653,15600.0
2013-03-27 10:00:00,17.62,17.69,17.58,17.62,197700.0,17.1653,17.2335,17.1263,17.1653,197700.0
2013-03-27 10:05:00,17.62,17.62,17.48,17.49,142400.0,17.1653,17.1653,17.0289,17.0386,142400.0
2013-03-27 10:10:00,17.48,17.61,17.47,17.61,43300.0,17.0289,17.1555,17.0191,17.1555,43300.0
2013-03-27 10:15:00,17.61,17.62,17.58,17.6,13700.0,17.1555,17.1653,17.1263,17.1458,13700.0
2013-03-27 10:20:00,17.6,17.67,17.59,17.67,21500.0,17.1458,17.214,17.136,17.214,21500.0
2013-03-27 10:25:00,17.67,17.69,17.66,17.69,26100.0,17.214,17.2335,17.2042,17.2335,26100.0
2013-03-27 10:30:00,17.68,17.69,17.67,17.67,30900.0,17.2237,17.2335,17.214,17.214,30900.0
2013-03-27 10:35:00,17.68,17.7,17.66,17.68,44300.0,17.2237,17.2432,17.2042,17.2237,44300.0
2013-03-27 10:40:00,17.68,17.74,17.68,17.71,35900.0,17.2237,17.2822,17.2237,17.2529,35900.0
2013-03-27 10:45:00,17.72,17.74,17.7,17.7,27700.0,17.2627,17.2822,17.2432,17.2432,27700.0
2013-03-27 10:50:00,17.7,17.72,17.69,17.71,26700.0,17.2432,17.2627,17.2335,17.2529,26700.0
2013-03-27 10:55:00,17.7,17.73,17.7,17.73,21800.0,17.2432,17.2724,17.2432,17.2724,21800.0
2013-03-27 11:00:00,17.73,17.73,17.7,17.71,17500.0,17.2724,17.2724,17.2432,17.2529,17500.0
2013-03-27 11:05:00,17.7,17.72,17.68,17.72,18800.0,17.2432,17.2627,17.2237,17.2627,18800.0
2013-03-27 11:10:00,17.71,17.72,17.69,17.69,27500.0,17.2529,17.2627,17.2335,17.2335,27500.0
2013-03-27 11:15:00,17.7,17.71,17.69,17.71,16100.0,17.2432,17.2529,17.2335,17.2529,16100.0
2013-03-27 11:20:00,17.71,17.71,17.68,17.71,19900.0,17.2529,17.2529,17.2237,17.2529,19900.0
2013-03-27 11:25:00,17.7,17.71,17.68,17.69,13700.0,17.2432,17.2529,17.2237,17.2335,13700.0
2013-03-27 11:30:00,17.69,17.71,17.69,17.7,25700.0,17.2335,17.2529,17.2335,17.2432,25700.0
2013-03-27 11:35:00,17.71,17.71,17.7,17.71,21600.0,17.2529,17.2529,17.2432,17.2529,21600.0
2013-03-27 11:40:00,17.71,17.71,17.68,17.69,33600.0,17.2529,17.2529,17.2237,17.2335,33600.0
2013-03-27 11:45:00,17.69,17.71,17.68,17.7,20600.0,17.2335,17.2529,17.2237,17.2432,20600.0
2013-03-27 11:50:00,17.71,17.72,17.7,17.7,36700.0,17.2529,17.2627,17.2432,17.2432,36700.0
2013-03-27 11:55:00,17.7,17.71,17.68,17.7,13200.0,17.2432,17.2529,17.2237,17.2432,13200.0
2013-03-27 12:00:00,17.7,17.73,17.7,17.72,27500.0,17.2432,17.2724,17.2432,17.2627,27500.0
2013-03-27 12:05:00,17.73,17.73,17.7,17.71,24600.0,17.2724,17.2724,17.2432,17.2529,24600.0
2013-03-27 12:10:00,17.71,17.73,17.7,17.71,20800.0,17.2529,17.2724,17.2432,17.2529,20800.0
2013-03-27 12:15:00,17.71,17.71,17.7,17.71,26500.0,17.2529,17.2529,17.2432,17.2529,26500.0
2013-03-27 12:20:00,17.71,17.72,17.71,17.72,16400.0,17.2529,17.2627,17.2529,17.2627,16400.0
2013-03-27 12:25:00,17.71,17.72,17.66,17.67,27200.0,17.2529,17.2627,17.2042,17.214,27200.0
2013-03-27 12:30:00,17.67,17.71,17.67,17.7,12100.0,17.214,17.2529,17.214,17.2432,12100.0
2013-03-27 12:35:00,17.7,17.72,17.7,17.71,22600.0,17.2432,17.2627,17.2432,17.2529,22600.0
2013-03-27 12:40:00,17.71,17.72,17.68,17.68,15100.0,17.2529,17.2627,17.2237,17.2237,15100.0
2013-03-27 12:45:00,17.68,17.7,17.64,17.66,21700.0,17.2237,17.2432,17.1847,17.2042,21700.0
2013-03-27 12:50:00,17.66,17.7,17.65,17.7,11000.0,17.2042,17.2432,17.1945,17.2432,11000.0
2013-03-27 12:55:00,17.71,17.71,17.69,17.69,16900.0,17.2529,17.2529,17.2335,17.2335,16900.0
2013-03-27 13:00:00,17.69,17.72,17.68,17.68,43800.0,17.2335,17.2627,17.2237,17.2237,43800.0
2013-03-27 13:05:00,17.68,17.69,17.67,17.67,28400.0,17.2237,17.2335,17.214,17.214,28400.0
2013-03-27 13:10:00,17.67,17.7,17.64,17.7,34600.0,17.214,17.2432,17.1847,17.2432,34600.0
2013-03-27 13:15:00,17.69,17.7,17.67,17.67,13700.0,17.2335,17.2432,17.214,17.214,13700.0
2013-03-27 13:20:00,17.66,17.69,17.65,17.69,14300.0,17.2042,17.2335,17.1945,17.2335,14300.0
2013-03-27 13:25:00,17.69,17.71,17.69,17.7,13900.0,17.2335,17.2529,17.2335,17.2432,13900.0
2013-03-27 13:30:00,17.7,17.72,17.7,17.71,15500.0,17.2432,17.2627,17.2432,17.2529,15500.0
2013-03-27 13:35:00,17.71,17.71,17.69,17.7,7700.0,17.2529,17.2529,17.2335,17.2432,7700.0
2013-03-27 13:40:00,17.7,17.76,17.7,17.76,42700.0,17.2432,17.3016,17.2432,17.3016,42700.0
2013-03-27 13:45:00,17.77,17.8,17.77,17.79,17300.0,17.3114,17.3406,17.3114,17.3309,17300.0
2013-03-27 13:50:00,17.8,17.82,17.77,17.78,20100.0,17.3406,17.3601,17.3114,17.3211,20100.0
2013-03-27 13:55:00,17.77,17.79,17.77,17.78,15200.0,17.3114,17.3309,17.3114,17.3211,15200.0
2013-03-27 14:00:00,17.78,17.8,17.77,17.8,44900.0,17.3211,17.3406,17.3114,17.3406,44900.0
2013-03-27 14:05:00,17.8,17.81,17.8,17.81,8600.0,17.3406,17.3504,17.3406,17.3504,8600.0
2013-03-27 14:10:00,17.8,17.81,17.76,17.76,20700.0,17.3406,17.3504,17.3016,17.3016,20700.0
2013-03-27 14:15:00,17.77,17.77,17.75,17.77,8000.0,17.3114,17.3114,17.2919,17.3114,8000.0
2013-03-27 14:20:00,17.76,17.78,17.76,17.78,16000.0,17.3016,17.3211,17.3016,17.3211,16000.0
2013-03-27 14:25:00,17.77,17.82,17.77,17.82,40900.0,17.3114,17.3601,17.3114,17.3601,40900.0
2013-03-27 14:30:00,17.82,17.83,17.76,17.76,32000.0,17.3601,17.3698,17.3016,17.3016,32000.0
2013-03-27 14:35:00,17.77,17.78,17.76,17.78,28000.0,17.3114,17.3211,17.3016,17.3211,28000.0
2013-03-27 14:40:00,17.77,17.8,17.77,17.77,18700.0,17.3114,17.3406,17.3114,17.3114,18700.0
2013-03-27 14:45:00,17.77,17.78,17.76,17.77,9800.0,17.3114,17.3211,17.3016,17.3114,9800.0
2013-03-27 14:50:00,17.76,17.79,17.76,17.79,23000.0,17.3016,17.3309,17.3016,17.3309,23000.0
2013-03-27 14:55:00,17.78,17.79,17.76,17.79,23100.0,17.3211,17.3309,17.3016,17.3309,23100.0
2013-03-27 15:00:00,17.79,17.81,17.79,17.8,27500.0,17.3309,17.3504,17.3309,17.3406,27500.0
2013-03-27 15:05:00,17.8,17.81,17.78,17.81,20600.0,17.3406,17.3504,17.3211,17.3504,20600.0
2013-03-27 15:10:00,17.8,17.83,17.8,17.83,18700.0,17.3406,17.3698,17.3406,17.3698,18700.0
2013-03-27 15:15:00,17.83,17.83,17.79,17.8,51700.0,17.3698,17.3698,17.3309,17.3406,51700.0
2013-03-27 15:20:00,17.8,17.81,17.79,17.8,24900.0,17.3406,17.3504,17.3309,17.3406,24900.0
2013-03-27 15:25:00,17.8,17.81,17.77,17.77,51800.0,17.3406,17.3504,17.3114,17.3114,51800.0
2013-03-27 15:30:00,17.78,17.81,17.76,17.78,68900.0,17.3211,17.3504,17.3016,17.3211,68900.0
2013-03-27 15:35:00,17.78,17.78,17.76,17.78,57400.0,17.3211,17.3211,17.3016,17.3211,57400.0
2013-03-27 15:40:00,17.78,17.79,17.76,17.77,107800.0,17.3211,17.3309,17.3016,17.3114,107800.0
2013-03-27 15:45:00,17.78,17.8,17.76,17.76,97900.0,17.3211,17.3406,17.3016,17.3016,97900.0
2013-03-27 15:50:00,17.77,17.8,17.77,17.78,68500.0,17.3114,17.3406,17.3114,17.3211,68500.0
2013-03-27 15:55:00,17.78,17.79,17.77,17.79,84600.0,17.3211,17.3309,17.3114,17.3309,84600.0
2013-03-28 09:30:00,17.63,17.69,17.6,17.63,35700.0,17.175,17.2335,17.1458,17.175,35700.0
2013-03-28 09:35:00,17.64,17.68,17.61,17.62,17900.0,17.1847,17.2237,17.1555,17.1653,17900.0
2013-03-28 09:40:00,17.61,17.66,17.57,17.58,135300.0,17.1555,17.2042,17.1165,17.1263,135300.0
2013-03-28 09:45:00,17.59,17.64,17.54,17.57,36800.0,17.136,17.1847,17.0873,17.1165,36800.0
2013-03-28 09:50:00,17.58,17.6,17.55,17.58,25600.0,17.1263,17.1458,17.0971,17.1263,25600.0
2013-03-28 09:55:00,17.58,17.61,17.53,17.54,59100.0,17.1263,17.1555,17.0776,17.0873,59100.0
2013-03-28 10:00:00,17.56,17.57,17.52,17.53,25500.0,17.1068,17.1165,17.0678,17.0776,25500.0
2013-03-28 10:05:00,17.53,17.56,17.5,17.51,39100.0,17.0776,17.1068,17.0484,17.0581,39100.0
2013-03-28 10:10:00,17.51,17.51,17.48,17.49,98300.0,17.0581,17.0581,17.0289,17.0386,98300.0
2013-03-28 10:15:00,17.49,17.51,17.48,17.49,27400.0,17.0386,17.0581,17.0289,17.0386,27400.0
2013-03-28 10:20:00,17.5,17.51,17.49,17.5,32500.0,17.0484,17.0581,17.0386,17.0484,32500.0
2013-03-28 10:25:00,17.5,17.52,17.48,17.48,22900.0,17.0484,17.0678,17.0289,17.0289,22900.0
2013-03-28 10:30:00,17.48,17.5,17.47,17.48,28200.0,17.0289,17.0484,17.0191,17.0289,28200.0
2013-03-28 10:35:00,17.48,17.5,17.47,17.49,19700.0,17.0289,17.0484,17.0191,17.0386,19700.0
2013-03-28 10:40:00,17.5,17.5,17.46,17.46,21900.0,17.0484,17.0484,17.0094,17.0094,21900.0
2013-03-28 10:45:00,17.46,17.47,17.45,17.46,33100.0,17.0094,17.0191,16.9996,17.0094,33100.0
2013-03-28 10:50:00,17.47,17.48,17.44,17.47,38000.0,17.0191,17.0289,16.9899,17.0191,38000.0
2013-03-28 10:55:00,17.47,17.5,17.45,17.48,63000.0,17.0191,17.0484,16.9996,17.0289,63000.0
2013-03-28 11:00:00,17.48,17.49,17.45,17.47,42000.0,17.0289,17.0386,16.9996,17.0191,42000.0
2013-03-28 11:05:00,17.47,17.47,17.44,17.44,17700.0,17.0191,17.0191,16.9899,16.9899,17700.0
2013-03-28 11:10:00,17.45,17.45,17.39,17.41,64900.0,16.9996,16.9996,16.9412,16.9607,64900.0
2013-03-28 11:15:00,17.4,17.41,17.4,17.4,16600.0,16.9509,16.9607,16.9509,16.9509,16600.0
2013-03-28 11:20:00,17.41,17.42,17.4,17.42,22500.0,16.9607,16.9704,16.9509,16.9704,22500.0
2013-03-28 11:25:00,17.41,17.43,17.41,17.43,23700.0,16.9607,16.9802,16.9607,16.9802,23700.0
2013-03-28 11:30:00,17.43,17.49,17.43,17.45,111900.0,16.9802,17.0386,16.9802,16.9996,111900.0
2013-03-28 11:35:00,17.45,17.47,17.44,17.46,22400.0,16.9996,17.0191,16.9899,17.0094,22400.0
2013-03-28 11:40:00,17.46,17.47,17.44,17.45,14700.0,17.0094,17.0191,16.9899,16.9996,14700.0
2013-03-28 11:45:00,17.44,17.44,17.41,17.41,26200.0,16.9899,16.9899,16.9607,16.9607,26200.0
2013-03-28 11:50:00,17.42,17.42,17.39,17.41,24200.0,16.9704,16.9704,16.9412,16.9607,24200.0
2013-03-28 11:55:00,17.42,17.46,17.42,17.46,122900.0,16.9704,17.0094,16.9704,17.0094,122900.0
2013-03-28 12:00:00,17.45,17.51,17.44,17.5,165000.0,16.9996,17.0581,16.9899,17.0484,165000.0
2013-03-28 12:05:00,17.5,17.5,17.46,17.46,30800.0,17.0484,17.0484,17.0094,17.0094,30800.0
2013-03-28 12:10:00,17.47,17.48,17.46,17.48,17800.0,17.0191,17.0289,17.0094,17.0289,17800.0
2013-03-28 12:15:00,17.48,17.48,17.45,17.48,15400.0,17.0289,17.0289,16.9996,17.0289,15400.0
2013-03-28 12:20:00,17.47,17.49,17.46,17.48,16300.0,17.0191,17.0386,17.0094,17.0289,16300.0
2013-03-28 12:25:00,17.48,17.5,17.46,17.48,36900.0,17.0289,17.0484,17.0094,17.0289,36900.0
2013-03-28 12:30:00,17.48,17.5,17.47,17.49,19800.0,17.0289,17.0484,17.0191,17.0386,19800.0
2013-03-28 12:35:00,17.49,17.5,17.46,17.46,16800.0,17.0386,17.0484,17.0094,17.0094,16800.0
2013-03-28 12:40:00,17.46,17.48,17.46,17.46,26500.0,17.0094,17.0289,17.0094,17.0094,26500.0
2013-03-28 12:45:00,17.45,17.49,17.45,17.46,23700.0,16.9996,17.0386,16.9996,17.0094,23700.0
2013-03-28 12:50:00,17.46,17.48,17.45,17.47,34200.0,17.0094,17.0289,16.9996,17.0191,34200.0
2013-03-28 12:55:00,17.47,17.47,17.44,17.45,40400.0,17.0191,17.0191,16.9899,16.9996,40400.0
2013-03-28 13:00:00,17.46,17.48,17.42,17.47,49300.0,17.0094,17.0289,16.9704,17.0191,49300.0
2013-03-28 13:05:00,17.48,17.48,17.46,17.46,146000.0,17.0289,17.0289,17.0094,17.0094,146000.0
2013-03-28 13:10:00,17.46,17.46,17.44,17.45,34000.0,17.0094,17.0094,16.9899,16.9996,34000.0
2013-03-28 13:15:00,17.45,17.46,17.42,17.45,56900.0,16.9996,17.0094,16.9704,16.9996,56900.0
2013-03-28 13:20:00,17.45,17.47,17.44,17.47,13400.0,16.9996,17.0191,16.9899,17.0191,13400.0
2013-03-28 13:25:00,17.47,17.47,17.45,17.46,33700.0,17.0191,17.0191,16.9996,17.0094,33700.0
2013-03-28 13:30:00,17.46,17.49,17.46,17.48,21200.0,17.0094,17.0386,17.0094,17.0289,21200.0
2013-03-28 13:35:00,17.48,17.5,17.47,17.5,46100.0,17.0289,17.0484,17.0191,17.0484,46100.0
2013-03-28 13:40:00,17.5,17.53,17.49,17.51,106200.0,17.0484,17.0776,17.0386,17.0581,106200.0
2013-03-28 13:45:00,17.52,17.53,17.5,17.52,42500.0,17.0678,17.0776,17.0484,17.0678,42500.0
2013-03-28 13:50:00,17.52,17.53,17.5,17.51,25600.0,17.0678,17.0776,17.0484,17.0581,25600.0
2013-03-28 13:55:00,17.51,17.52,17.48,17.51,39500.0,17.0581,17.0678,17.0289,17.0581,39500.0
2013-03-28 14:00:00,17.51,17.57,17.51,17.56,207100.0,17.0581,17.1165,17.0581,17.1068,207100.0
2013-03-28 14:05:00,17.56,17.57,17.52,17.54,73100.0,17.1068,17.1165,17.0678,17.0873,73100.0
2013-03-28 14:10:00,17.53,17.54,17.52,17.53,30900.0,17.0776,17.0873,17.0678,17.0776,30900.0
2013-03-28 14:15:00,17.53,17.54,17.52,17.53,33400.0,17.0776,17.0873,17.0678,17.0776,33400.0
2013-03-28 14:20:00,17.54,17.55,17.52,17.54,55100.0,17.0873,17.0971,17.0678,17.0873,55100.0
2013-03-28 14:25:00,17.54,17.55,17.52,17.53,29900.0,17.0873,17.0971,17.0678,17.0776,29900.0
2013-03-28 14:30:00,17.53,17.55,17.52,17.54,55600.0,17.0776,17.0971,17.0678,17.0873,55600.0
2013-03-28 14:35:00,17.53,17.54,17.5,17.5,61700.0,17.0776,17.0873,17.0484,17.0484,61700.0
2013-03-28 14:40:00,17.51,17.52,17.5,17.52,20900.0,17.0581,17.0678,17.0484,17.0678,20900.0
2013-03-28 14:45:00,17.52,17.54,17.51,17.54,46300.0,17.0678,17.0873,17.0581,17.0873,46300.0
2013-03-28 14:50:00,17.54,17.55,17.53,17.55,19400.0,17.0873,17.0971,17.0776,17.0971,19400.0
2013-03-28 14:55:00,17.55,17.56,17.54,17.55,63900.0,17.0971,17.1068,17.0873,17.0971,63900.0
2013-03-28 15:00:00,17.55,17.56,17.53,17.55,113900.0,17.0971,17.1068,17.0776,17.0971,113900.0
2013-03-28 15:05:00,17.55,17.56,17.54,17.55,128600.0,17.0971,17.1068,17.0873,17.0971,128600.0
2013-03-28 15:10:00,17.55,17.56,17.54,17.56,54700.0,17.0971,17.1068,17.0873,17.1068,54700.0
2013-03-28 15:15:00,17.55,17.56,17.52,17.55,121600.0,17.0971,17.1068,17.0678,17.0971,121600.0
2013-03-28 15:20:00,17.55,17.57,17.55,17.57,105800.0,17.0971,17.1165,17.0971,17.1165,105800.0
2013-03-28 15:25:00,17.57,17.59,17.56,17.59,199700.0,17.1165,17.136,17.1068,17.136,199700.0
2013-03-28 15:30:00,17.59,17.65,17.59,17.63,161700.0,17.136,17.1945,17.136,17.175,161700.0
2013-03-28 15:35:00,17.62,17.65,17.6,17.64,218600.0,17.1653,17.1945,17.1458,17.1847,218600.0
2013-03-28 15:40:00,17.64,17.64,17.63,17.64,79000.0,17.1847,17.1847,17.175,17.1847,79000.0
2013-03-28 15:45:00,17.63,17.64,17.62,17.64,116600.0,17.175,17.1847,17.1653,17.1847,116600.0
2013-03-28 15:50:00,17.64,17.73,17.64,17.71,607800.0,17.1847,17.2724,17.1847,17.2529,607800.0
2013-03-28 15:55:00,17.71,17.73,17.69,17.69,470200.0,17.2529,17.2724,17.2335,17.2335,470200.0
2013-04-01 09:30:00,17.61,17.85,17.61,17.79,230600.0,17.1555,17.3893,17.1555,17.3309,230600.0
2013-04-01 09:35:00,17.79,18.02,17.79,17.99,156800.0,17.3309,17.5549,17.3309,17.5257,156800.0
2013-04-01 09:40:00,17.98,18.0,17.86,17.95,363800.0,17.516,17.5354,17.3991,17.4867,363800.0
2013-04-01 09:45:00,17.94,17.98,17.87,17.9,129300.0,17.477,17.516,17.4088,17.438,129300.0
2013-04-01 09:50:00,17.91,18.0,17.91,17.99,16800.0,17.4478,17.5354,17.4478,17.5257,16800.0
2013-04-01 09:55:00,17.98,18.0,17.91,17.91,43100.0,17.516,17.5354,17.4478,17.4478,43100.0
2013-04-01 10:00:00,17.91,17.92,17.84,17.87,67800.0,17.4478,17.4575,17.3796,17.4088,67800.0
2013-04-01 10:05:00,17.86,17.88,17.82,17.83,37400.0,17.3991,17.4185,17.3601,17.3698,37400.0
2013-04-01 10:10:00,17.83,17.91,17.82,17.89,96200.0,17.3698,17.4478,17.3601,17.4283,96200.0
2013-04-01 10:15:00,17.89,17.91,17.88,17.91,13800.0,17.4283,17.4478,17.4185,17.4478,13800.0
2013-04-01 10:20:00,17.91,17.93,17.91,17.93,24300.0,17.4478,17.4673,17.4478,17.4673,24300.0
2013-04-01 10:25:00,17.93,17.94,17.86,17.87,28900.0,17.4673,17.477,17.3991,17.4088,28900.0
2013-04-01 10:30:00,17.86,17.87,17.85,17.85,17100.0,17.3991,17.4088,17.3893,17.3893,17100.0
2013-04-01 10:35:00,17.86,17.92,17.82,17.9,542200.0,17.3991,17.4575,17.3601,17.438,542200.0
2013-04-01 10:40:00,17.91,17.91,17.88,17.88,29900.0,17.4478,17.4478,17.4185,17.4185,29900.0
2013-04-01 10:45:00,17.88,17.91,17.86,17.88,57800.0,17.4185,17.4478,17.3991,17.4185,57800.0
2013-04-01 10:50:00,17.88,17.89,17.86,17.87,10700.0,17.4185,17.4283,17.3991,17.4088,10700.0
2013-04-01 10:55:00,17.87,17.91,17.87,17.89,18400.0,17.4088,17.4478,17.4088,17.4283,18400.0
2013-04-01 11:00:00,17.89,17.91,17.89,17.9,22200.0,17.4283,17.4478,17.4283,17.438,22200.0
2013-04-01 11:05:00,17.91,17.91,17.89,17.9,39600.0,17.4478,17.4478,17.4283,17.438,39600.0
2013-04-01 11:10:00,17.89,17.92,17.89,17.91,21300.0,17.4283,17.4575,17.4283,17.4478,21300.0
2013-04-01 11:15:00,17.9,17.92,17.88,17.92,25500.0,17.438,17.4575,17.4185,17.4575,25500.0
2013-04-01 11:20:00,17.92,17.93,17.91,17.91,41100.0,17.4575,17.4673,17.4478,17.4478,41100.0
2013-04-01 11:25:00,17.92,17.95,17.9,17.93,27300.0,17.4575,17.4867,17.438,17.4673,27300.0
2013-04-01 11:30:00,17.93,17.94,17.89,17.89,78900.0,17.4673,17.477,17.4283,17.4283,78900.0
2013-04-01 11:35:00,17.89,17.9,17.87,17.87,14800.0,17.4283,17.438,17.4088,17.4088,14800.0
2013-04-01 11:40:00,17.88,17.92,17.87,17.91,19900.0,17.4185,17.4575,17.4088,17.4478,19900.0
2013-04-01 11:45:00,17.91,17.91,17.89,17.91,60800.0,17.4478,17.4478,17.4283,17.4478,60800.0
2013-04-01 11:50:00,17.91,17.91,17.88,17.88,28500.0,17.4478,17.4478,17.4185,17.4185,28500.0
2013-04-01 11:55:00,17.88,17.9,17.88,17.89,27100.0,17.4185,17.438,17.4185,17.4283,27100.0
2013-04-01 12:00:00,17.89,17.9,17.89,17.89,3300.0,17.4283,17.438,17.4283,17.4283,3300.0
2013-04-01 12:05:00,17.89,17.93,17.89,17.91,44500.0,17.4283,17.4673,17.4283,17.4478,44500.0
2013-04-01 12:10:00,17.91,17.91,17.89,17.89,16200.0,17.4478,17.4478,17.4283,17.4283,16200.0
2013-04-01 12:15:00,17.89,17.9,17.89,17.89,3000.0,17.4283,17.438,17.4283,17.4283,3000.0
2013-04-01 12:20:00,17.9,17.9,17.88,17.89,17700.0,17.438,17.438,17.4185,17.4283,17700.0
2013-04-01 12:25:00,17.89,17.91,17.89,17.91,22100.0,17.4283,17.4478,17.4283,17.4478,22100.0
2013-04-01 12:30:00,17.91,17.91,17.88,17.89,20600.0,17.4478,17.4478,17.4185,17.4283,20600.0
2013-04-01 12:35:00,17.89,17.9,17.89,17.89,10000.0,17.4283,17.438,17.4283,17.4283,10000.0
2013-04-01 12:40:00,17.9,17.91,17.89,17.91,9100.0,17.438,17.4478,17.4283,17.4478,9100.0
2013-04-01 12:45:00,17.91,17.91,17.9,17.91,26500.0,17.4478,17.4478,17.438,17.4478,26500.0
2013-04-01 12:50:00,17.91,17.94,17.91,17.94,22500.0,17.4478,17.477,17.4478,17.477,22500.0
2013-04-01 12:55:00,17.94,17.94,17.92,17.94,27400.0,17.477,17.477,17.4575,17.477,27400.0
2013-04-01 13:00:00,17.94,17.94,17.92,17.93,9200.0,17.477,17.477,17.4575,17.4673,9200.0
2013-04-01 13:05:00,17.94,17.97,17.94,17.96,21000.0,17.477,17.5062,17.477,17.4965,21000.0
2013-04-01 13:10:00,17.95,17.96,17.94,17.96,9900.0,17.4867,17.4965,17.477,17.4965,9900.0
2013-04-01 13:15:00,17.96,17.97,17.95,17.97,13700.0,17.4965,17.5062,17.4867,17.5062,13700.0
2013-04-01 13:20:00,17.96,17.98,17.96,17.96,42200.0,17.4965,17.516,17.4965,17.4965,42200.0
2013-04-01 13:25:00,17.97,18.0,17.96,17.97,27200.0,17.5062,17.5354,17.4965,17.5062,27200.0
2013-04-01 13:30:00,17.97,17.98,17.97,17.97,27400.0,17.5062,17.516,17.5062,17.5062,27400.0
2013-04-01 13:35:00,17.97,17.98,17.97,17.97,3500.0,17.5062,17.516,17.5062,17.5062,3500.0
2013-04-01 13:40:00,17.97,17.98,17.94,17.95,21200.0,17.5062,17.516,17.477,17.4867,21200.0
2013-04-01 13:45:00,17.94,17.95,17.94,17.94,1600.0,17.477,17.4867,17.477,17.477,1600.0
2013-04-01 13:50:00,17.95,17.96,17.94,17.96,12600.0,17.4867,17.4965,17.477,17.4965,12600.0
2013-04-01 13:55:00,17.96,17.96,17.92,17.94,23300.0,17.4965,17.4965,17.4575,17.477,23300.0
2013-04-01 14:00:00,17.93,17.94,17.91,17.91,27400.0,17.4673,17.477,17.4478,17.4478,27400.0
2013-04-01 14:05:00,17.91,17.94,17.91,17.94,25200.0,17.4478,17.477,17.4478,17.477,25200.0
2013-04-01 14:10:00,17.94,17.94,17.91,17.91,12900.0,17.477,17.477,17.4478,17.4478,12900.0
2013-04-01 14:15:00,17.91,17.92,17.89,17.89,33800.0,17.4478,17.4575,17.4283,17.4283,33800.0
2013-04-01 14:20:00,17.89,17.91,17.89,17.89,23300.0,17.4283,17.4478,17.4283,17.4283,23300.0
2013-04-01 14:25:00,17.9,17.92,17.89,17.91,21400.0,17.438,17.4575,17.4283,17.4478,21400.0
2013-04-01 14:30:00,17.91,17.92,17.87,17.88,58000.0,17.4478,17.4575,17.4088,17.4185,58000.0
2013-04-01 14:35:00,17.88,17.88,17.86,17.87,35700.0,17.4185,17.4185,17.3991,17.4088,35700.0
2013-04-01 14:40:00,17.86,17.87,17.86,17.86,17000.0,17.3991,17.4088,17.3991,17.3991,17000.0
2013-04-01 14:45:00,17.86,17.87,17.85,17.87,26800.0,17.3991,17.4088,17.3893,17.4088,26800.0
2013-04-01 14:50:00,17.87,17.89,17.86,17.88,29200.0,17.4088,17.4283,17.3991,17.4185,29200.0
2013-04-01 14:55:00,17.88,17.89,17.88,17.89,4400.0,17.4185,17.4283,17.4185,17.4283,4400.0
2013-04-01 15:00:00,17.88,17.91,17.87,17.89,50600.0,17.4185,17.4478,17.4088,17.4283,50600.0
2013-04-01 15:05:00,17.89,17.91,17.88,17.88,26600.0,17.4283,17.4478,17.4185,17.4185,26600.0
2013-04-01 15:10:00,17.89,17.9,17.89,17.89,11100.0,17.4283,17.438,17.4283,17.4283,11100.0
2013-04-01 15:15:00,17.89,17.91,17.88,17.89,45200.0,17.4283,17.4478,17.4185,17.4283,45200.0
2013-04-01 15:20:00,17.88,17.89,17.85,17.86,66200.0,17.4185,17.4283,17.3893,17.3991,66200.0
2013-04-01 15:25:00,17.86,17.88,17.86,17.87,35000.0,17.3991,17.4185,17.3991,17.4088,35000.0
2013-04-01 15:30:00,17.87,17.89,17.83,17.86,60300.0,17.4088,17.4283,17.3698,17.3991,60300.0
2013-04-01 15:35:00,17.86,17.86,17.84,17.85,20900.0,17.3991,17.3991,17.3796,17.3893,20900.0
2013-04-01 15:40:00,17.85,17.87,17.84,17.87,41600.0,17.3893,17.4088,17.3796,17.4088,41600.0
2013-04-01 15:45:00,17.88,17.9,17.88,17.9,28600.0,17.4185,17.438,17.4185,17.438,28600.0
2013-04-01 15:50:00,17.9,17.95,17.89,17.91,282900.0,17.438,17.4867,17.4283,17.4478,282900.0
2013-04-01 15:55:00,17.91,17.93,17.89,17.91,171200.0,17.4478,17.4673,17.4283,17.4478,171200.0
2013-04-02 09:30:00,17.75,17.92,17.75,17.91,167600.0,17.2919,17.4575,17.2919,17.4478,167600.0
2013-04-02 09:35:00,17.91,17.94,17.91,17.91,34700.0,17.4478,17.477,17.4478,17.4478,34700.0
2013-04-02 09:40:00,17.9,17.94,17.89,17.91,52900.0,17.438,17.477,17.4283,17.4478,52900.0
2013-04-02 09:45:00,17.91,17.94,17.89,17.92,40300.0,17.4478,17.477,17.4283,17.4575,40300.0
2013-04-02 09:50:00,17.92,17.93,17.85,17.9,52600.0,17.4575,17.4673,17.3893,17.438,52600.0
2013-04-02 09:55:00,17.91,17.91,17.89,17.91,23500.0,17.4478,17.4478,17.4283,17.4478,23500.0
2013-04-02 10:00:00,17.91,17.93,17.87,17.89,46900.0,17.4478,17.4673,17.4088,17.4283,46900.0
2013-04-02 10:05:00,17.9,17.9,17.88,17.89,32000.0,17.438,17.438,17.4185,17.4283,32000.0
2013-04-02 10:10:00,17.89,17.89,17.85,17.88,45900.0,17.4283,17.4283,17.3893,17.4185,45900.0
2013-04-02 10:15:00,17.89,17.89,17.85,17.89,50700.0,17.4283,17.4283,17.3893,17.4283,50700.0
2013-04-02 10:20:00,17.89,17.9,17.88,17.89,21100.0,17.4283,17.438,17.4185,17.4283,21100.0
2013-04-02 10:25:00,17.89,17.91,17.88,17.88,67600.0,17.4283,17.4478,17.4185,17.4185,67600.0
2013-04-02 10:30:00,17.88,17.88,17.84,17.87,56500.0,17.4185,17.4185,17.3796,17.4088,56500.0
2013-04-02 10:35:00,17.87,17.88,17.85,17.87,14900.0,17.4088,17.4185,17.3893,17.4088,14900.0
2013-04-02 10:40:00,17.88,17.89,17.85,17.86,22800.0,17.4185,17.4283,17.3893,17.3991,22800.0
2013-04-02 10:45:00,17.86,17.93,17.86,17.91,145400.0,17.3991,17.4673,17.3991,17.4478,145400.0
2013-04-02 10:50:00,17.91,17.91,17.84,17.86,59700.0,17.4478,17.4478,17.3796,17.3991,59700.0
2013-04-02 10:55:00,17.86,17.88,17.86,17.87,16900.0,17.3991,17.4185,17.3991,17.4088,16900.0
2013-04-02 11:00:00,17.87,17.89,17.86,17.88,30400.0,17.4088,17.4283,17.3991,17.4185,30400.0
2013-04-02 11:05:00,17.87,17.88,17.85,17.86,12200.0,17.4088,17.4185,17.3893,17.3991,12200.0
2013-04-02 11:10:00,17.85,17.86,17.8,17.81,33000.0,17.3893,17.3991,17.3406,17.3504,33000.0
2013-04-02 11:15:00,17.8,17.81,17.79,17.79,77200.0,17.3406,17.3504,17.3309,17.3309,77200.0
2013-04-02 11:20:00,17.8,17.83,17.78,17.79,109600.0,17.3406,17.3698,17.3211,17.3309,109600.0
2013-04-02 11:25:00,17.79,17.79,17.74,17.77,89700.0,17.3309,17.3309,17.2822,17.3114,89700.0
2013-04-02 11:30:00,17.76,17.76,17.69,17.72,88700.0,17.3016,17.3016,17.2335,17.2627,88700.0
2013-04-02 11:35:00,17.73,17.73,17.65,17.66,80800.0,17.2724,17.2724,17.1945,17.2042,80800.0
2013-04-02 11:40:00,17.66,17.67,17.58,17.61,179600.0,17.2042,17.214,17.1263,17.1555,179600.0
2013-04-02 11:45:00,17.61,17.62,17.58,17.61,62100.0,17.1555,17.1653,17.1263,17.1555,62100.0
2013-04-02 11:50:00,17.6,17.61,17.58,17.6,22500.0,17.1458,17.1555,17.1263,17.1458,22500.0
2013-04-02 11:55:00,17.6,17.6,17.53,17.53,43900.0,17.1458,17.1458,17.0776,17.0776,43900.0
2013-04-02 12:00:00,17.54,17.58,17.54,17.57,47000.0,17.0873,17.1263,17.0873,17.1165,47000.0
2013-04-02 12:05:00,17.58,17.62,17.58,17.62,30700.0,17.1263,17.1653,17.1263,17.1653,30700.0
2013-04-02 12:10:00,17.61,17.65,17.61,17.64,26900.0,17.1555,17.1945,17.1555,17.1847,26900.0
2013-04-02 12:15:00,17.64,17.65,17.61,17.61,45300.0,17.1847,17.1945,17.1555,17.1555,45300.0
2013-04-02 12:20:00,17.6,17.6,17.55,17.55,18700.0,17.1458,17.1458,17.0971,17.0971,18700.0
2013-04-02 12:25:00,17.55,17.56,17.55,17.55,1800.0,17.0971,17.1068,17.0971,17.0971,1800.0
2013-04-02 12:30:00,17.55,17.56,17.54,17.54,14700.0,17.0971,17.1068,17.0873,17.0873,14700.0
2013-04-02 12:35:00,17.55,17.55,17.51,17.51,56800.0,17.0971,17.0971,17.0581,17.0581,56800.0
2013-04-02 12:40:00,17.52,17.54,17.51,17.51,42400.0,17.0678,17.0873,17.0581,17.0581,42400.0
2013-04-02 12:45:00,17.52,17.53,17.51,17.52,14800.0,17.0678,17.0776,17.0581,17.0678,14800.0
2013-04-02 12:50:00,17.51,17.52,17.51,17.52,31000.0,17.0581,17.0678,17.0581,17.0678,31000.0
2013-04-02 12:55:00,17.52,17.55,17.51,17.55,15200.0,17.0678,17.0971,17.0581,17.0971,15200.0
2013-04-02 13:00:00,17.55,17.55,17.54,17.55,15700.0,17.0971,17.0971,17.0873,17.0971,15700.0
2013-04-02 13:05:00,17.54,17.55,17.5,17.5,40600.0,17.0873,17.0971,17.0484,17.0484,40600.0
2013-04-02 13:10:00,17.5,17.51,17.47,17.47,57700.0,17.0484,17.0581,17.0191,17.0191,57700.0
2013-04-02 13:15:00,17.47,17.48,17.46,17.47,15500.0,17.0191,17.0289,17.0094,17.0191,15500.0
2013-04-02 13:20:00,17.46,17.48,17.46,17.48,27900.0,17.0094,17.0289,17.0094,17.0289,27900.0
2013-04-02 13:25:00,17.48,17.48,17.44,17.44,18200.0,17.0289,17.0289,16.9899,16.9899,18200.0
2013-04-02 13:30:00,17.44,17.46,17.43,17.45,37000.0,16.9899,17.0094,16.9802,16.9996,37000.0
2013-04-02 13:35:00,17.46,17.46,17.45,17.46,24400.0,17.0094,17.0094,16.9996,17.0094,24400.0
2013-04-02 13:40:00,17.46,17.46,17.45,17.45,6700.0,17.0094,17.0094,16.9996,16.9996,6700.0
2013-04-02 13:45:00,17.46,17.48,17.44,17.48,53400.0,17.0094,17.0289,16.9899,17.0289,53400.0
2013-04-02 13:50:00,17.48,17.51,17.46,17.49,66700.0,17.0289,17.0581,17.0094,17.0386,66700.0
2013-04-02 13:55:00,17.49,17.53,17.46,17.51,101300.0,17.0386,17.0776,17.0094,17.0581,101300.0
2013-04-02 14:00:00,17.5,17.52,17.48,17.52,24400.0,17.0484,17.0678,17.0289,17.0678,24400.0
2013-04-02 14:05:00,17.52,17.54,17.51,17.54,52700.0,17.0678,17.0873,17.0581,17.0873,52700.0
2013-04-02 14:10:00,17.54,17.57,17.53,17.56,25400.0,17.0873,17.1165,17.0776,17.1068,25400.0
2013-04-02 14:15:00,17.56,17.57,17.55,17.55,14400.0,17.1068,17.1165,17.0971,17.0971,14400.0
2013-04-02 14:20:00,17.56,17.59,17.55,17.58,17100.0,17.1068,17.136,17.0971,17.1263,17100.0
2013-04-02 14:25:00,17.59,17.6,17.56,17.58,25800.0,17.136,17.1458,17.1068,17.1263,25800.0
2013-04-02 14:30:00,17.59,17.59,17.54,17.57,25300.0,17.136,17.136,17.0873,17.1165,25300.0
2013-04-02 14:35:00,17.57,17.58,17.54,17.57,101800.0,17.1165,17.1263,17.0873,17.1165,101800.0
2013-04-02 14:40:00,17.57,17.57,17.54,17.57,30300.0,17.1165,17.1165,17.0873,17.1165,30300.0
2013-04-02 14:45:00,17.57,17.6,17.56,17.6,6600.0,17.1165,17.1458,17.1068,17.1458,6600.0
2013-04-02 14:50:00,17.59,17.6,17.56,17.57,28400.0,17.136,17.1458,17.1068,17.1165,28400.0
2013-04-02 14:55:00,17.57,17.61,17.57,17.61,21400.0,17.1165,17.1555,17.1165,17.1555,21400.0
2013-04-02 15:00:00,17.61,17.63,17.59,17.63,33400.0,17.1555,17.175,17.136,17.175,33400.0
2013-04-02 15:05:00,17.62,17.63,17.59,17.61,17600.0,17.1653,17.175,17.136,17.1555,17600.0
2013-04-02 15:10:00,17.61,17.62,17.61,17.61,16300.0,17.1555,17.1653,17.1555,17.1555,16300.0
2013-04-02 15:15:00,17.62,17.62,17.58,17.61,63800.0,17.1653,17.1653,17.1263,17.1555,63800.0
2013-04-02 15:20:00,17.61,17.62,17.59,17.6,45600.0,17.1555,17.1653,17.136,17.1458,45600.0
2013-04-02 15:25:00,17.6,17.62,17.6,17.62,18100.0,17.1458,17.1653,17.1458,17.1653,18100.0
2013-04-02 15:30:00,17.62,17.62,17.59,17.62,75300.0,17.1653,17.1653,17.136,17.1653,75300.0
2013-04-02 15:35:00,17.61,17.62,17.59,17.6,16200.0,17.1555,17.1653,17.136,17.1458,16200.0
2013-04-02 15:40:00,17.6,17.6,17.54,17.54,106700.0,17.1458,17.1458,17.0873,17.0873,106700.0
2013-04-02 15:45:00,17.53,17.55,17.52,17.54,77000.0,17.0776,17.0971,17.0678,17.0873,77000.0
2013-04-02 15:50:00,17.55,17.57,17.53,17.54,129300.0,17.0971,17.1165,17.0776,17.0873,129300.0
2013-04-02 15:55:00,17.55,17.55,17.54,17.55,221900.0,17.0971,17.0971,17.0873,17.0971,221900.0
2013-04-03 09:30:00,17.55,17.57,17.44,17.57,28100.0,17.0971,17.1165,16.9899,17.1165,28100.0
2013-04-03 09:35:00,17.57,17.57,17.47,17.48,43500.0,17.1165,17.1165,17.0191,17.0289,43500.0
2013-04-03 09:40:00,17.49,17.5,17.45,17.46,25800.0,17.0386,17.0484,16.9996,17.0094,25800.0
2013-04-03 09:45:00,17.47,17.56,17.47,17.55,21800.0,17.0191,17.1068,17.0191,17.0971,21800.0
2013-04-03 09:50:00,17.56,17.56,17.46,17.5,131100.0,17.1068,17.1068,17.0094,17.0484,131100.0
2013-04-03 09:55:00,17.5,17.5,17.36,17.4,49800.0,17.0484,17.0484,16.912,16.9509,49800.0
2013-04-03 10:00:00,17.39,17.41,17.34,17.38,63100.0,16.9412,16.9607,16.8925,16.9315,63100.0
2013-04-03 10:05:00,17.37,17.37,17.32,17.32,35300.0,16.9217,16.9217,16.873,16.873,35300.0
2013-04-03 10:10:00,17.32,17.33,17.29,17.3,40500.0,16.873,16.8827,16.8438,16.8535,40500.0
2013-04-03 10:15:00,17.3,17.3,17.27,17.27,32300.0,16.8535,16.8535,16.8243,16.8243,32300.0
2013-04-03 10:20:00,17.27,17.33,17.23,17.33,77400.0,16.8243,16.8827,16.7853,16.8827,77400.0
2013-04-03 10:25:00,17.33,17.48,17.28,17.48,365900.0,16.8827,17.0289,16.834,17.0289,365900.0
2013-04-03 10:30:00,17.48,17.49,17.41,17.45,55500.0,17.0289,17.0386,16.9607,16.9996,55500.0
2013-04-03 10:35:00,17.46,17.46,17.41,17.46,27500.0,17.0094,17.0094,16.9607,17.0094,27500.0
2013-04-03 10:40:00,17.46,17.46,17.37,17.39,30100.0,17.0094,17.0094,16.9217,16.9412,30100.0
2013-04-03 10:45:00,17.39,17.44,17.38,17.44,33800.0,16.9412,16.9899,16.9315,16.9899,33800.0
2013-04-03 10:50:00,17.44,17.45,17.44,17.45,18100.0,16.9899,16.9996,16.9899,16.9996,18100.0
2013-04-03 10:55:00,17.44,17.51,17.43,17.45,66400.0,16.9899,17.0581,16.9802,16.9996,66400.0
2013-04-03 11:00:00,17.45,17.59,17.45,17.56,83100.0,16.9996,17.136,16.9996,17.1068,83100.0
2013-04-03 11:05:00,17.57,17.57,17.54,17.55,23700.0,17.1165,17.1165,17.0873,17.0971,23700.0
2013-04-03 11:10:00,17.55,17.57,17.51,17.57,23000.0,17.0971,17.1165,17.0581,17.1165,23000.0
2013-04-03 11:15:00,17.57,17.57,17.53,17.56,26300.0,17.1165,17.1165,17.0776,17.1068,26300.0
2013-04-03 11:20:00,17.56,17.56,17.53,17.55,35200.0,17.1068,17.1068,17.0776,17.0971,35200.0
2013-04-03 11:25:00,17.55,17.56,17.52,17.53,34300.0,17.0971,17.1068,17.0678,17.0776,34300.0
2013-04-03 11:30:00,17.53,17.56,17.53,17.53,23500.0,17.0776,17.1068,17.0776,17.0776,23500.0
2013-04-03 11:35:00,17.53,17.54,17.53,17.53,20100.0,17.0776,17.0873,17.0776,17.0776,20100.0
2013-04-03 11:40:00,17.54,17.54,17.48,17.49,63800.0,17.0873,17.0873,17.0289,17.0386,63800.0
2013-04-03 11:45:00,17.5,17.54,17.5,17.52,112400.0,17.0484,17.0873,17.0484,17.0678,112400.0
2013-04-03 11:50:00,17.52,17.53,17.48,17.53,18300.0,17.0678,17.0776,17.0289,17.0776,18300.0
2013-04-03 11:55:00,17.53,17.53,17.48,17.5,14200.0,17.0776,17.0776,17.0289,17.0484,14200.0
2013-04-03 12:00:00,17.5,17.5,17.47,17.49,13900.0,17.0484,17.0484,17.0191,17.0386,13900.0
2013-04-03 12:05:00,17.5,17.5,17.46,17.47,12800.0,17.0484,17.0484,17.0094,17.0191,12800.0
2013-04-03 12:10:00,17.48,17.49,17.48,17.49,7800.0,17.0289,17.0386,17.0289,17.0386,7800.0
2013-04-03 12:15:00,17.48,17.48,17.46,17.46,22400.0,17.0289,17.0289,17.0094,17.0094,22400.0
2013-04-03 12:20:00,17.45,17.47,17.44,17.44,20400.0,16.9996,17.0191,16.9899,16.9899,20400.0
2013-04-03 12:25:00,17.44,17.44,17.41,17.41,24900.0,16.9899,16.9899,16.9607,16.9607,24900.0
2013-04-03 12:30:00,17.4,17.42,17.39,17.41,12500.0,16.9509,16.9704,16.9412,16.9607,12500.0
2013-04-03 12:35:00,17.41,17.46,17.41,17.46,20000.0,16.9607,17.0094,16.9607,17.0094,20000.0
2013-04-03 12:40:00,17.46,17.46,17.39,17.4,24100.0,17.0094,17.0094,16.9412,16.9509,24100.0
2013-04-03 12:45:00,17.41,17.41,17.38,17.39,17200.0,16.9607,16.9607,16.9315,16.9412,17200.0
2013-04-03 12:50:00,17.39,17.43,17.39,17.43,9300.0,16.9412,16.9802,16.9412,16.9802,9300.0
2013-04-03 12:55:00,17.43,17.45,17.42,17.45,10900.0,16.9802,16.9996,16.9704,16.9996,10900.0
2013-04-03 13:00:00,17.45,17.46,17.44,17.46,19400.0,16.9996,17.0094,16.9899,17.0094,19400.0
2013-04-03 13:05:00,17.45,17.47,17.45,17.47,14900.0,16.9996,17.0191,16.9996,17.0191,14900.0
2013-04-03 13:10:00,17.46,17.48,17.46,17.46,23300.0,17.0094,17.0289,17.0094,17.0094,23300.0
2013-04-03 13:15:00,17.46,17.49,17.45,17.48,16900.0,17.0094,17.0386,16.9996,17.0289,16900.0
2013-04-03 13:20:00,17.47,17.48,17.44,17.45,33700.0,17.0191,17.0289,16.9899,16.9996,33700.0
2013-04-03 13:25:00,17.45,17.48,17.45,17.45,33000.0,16.9996,17.0289,16.9996,16.9996,33000.0
2013-04-03 13:30:00,17.46,17.46,17.42,17.44,22800.0,17.0094,17.0094,16.9704,16.9899,22800.0
2013-04-03 13:35:00,17.43,17.44,17.39,17.4,19700.0,16.9802,16.9899,16.9412,16.9509,19700.0
2013-04-03 13:40:00,17.4,17.41,17.38,17.4,31700.0,16.9509,16.9607,16.9315,16.9509,31700.0
2013-04-03 13:45:00,17.4,17.4,17.37,17.38,39700.0,16.9509,16.9509,16.9217,16.9315,39700.0
2013-04-03 13:50:00,17.38,17.38,17.32,17.34,35200.0,16.9315,16.9315,16.873,16.8925,35200.0
2013-04-03 13:55:00,17.35,17.35,17.31,17.32,25500.0,16.9022,16.9022,16.8633,16.873,25500.0
2013-04-03 14:00:00,17.32,17.33,17.28,17.3,120100.0,16.873,16.8827,16.834,16.8535,120100.0
2013-04-03 14:05:00,17.29,17.3,17.27,17.29,47300.0,16.8438,16.8535,16.8243,16.8438,47300.0
2013-04-03 14:10:00,17.29,17.32,17.29,17.29,48400.0,16.8438,16.873,16.8438,16.8438,48400.0
2013-04-03 14:15:00,17.29,17.3,17.28,17.28,11900.0,16.8438,16.8535,16.834,16.834,11900.0
2013-04-03 14:20:00,17.27,17.29,17.27,17.28,24500.0,16.8243,16.8438,16.8243,16.834,24500.0
2013-04-03 14:25:00,17.28,17.29,17.26,17.28,21800.0,16.834,16.8438,16.8145,16.834,21800.0
2013-04-03 14:30:00,17.28,17.29,17.26,17.28,41100.0,16.834,16.8438,16.8145,16.834,41100.0
2013-04-03 14:35:00,17.28,17.28,17.25,17.26,39800.0,16.834,16.834,16.8048,16.8145,39800.0
2013-04-03 14:40:00,17.26,17.29,17.26,17.28,41000.0,16.8145,16.8438,16.8145,16.834,41000.0
2013-04-03 14:45:00,17.28,17.28,17.25,17.28,35500.0,16.834,16.834,16.8048,16.834,35500.0
2013-04-03 14:50:00,17.27,17.29,17.25,17.26,68300.0,16.8243,16.8438,16.8048,16.8145,68300.0
2013-04-03 14:55:00,17.26,17.28,17.25,17.27,56200.0,16.8145,16.834,16.8048,16.8243,56200.0
2013-04-03 15:00:00,17.28,17.29,17.25,17.28,85300.0,16.834,16.8438,16.8048,16.834,85300.0
2013-04-03 15:05:00,17.27,17.28,17.26,17.26,32200.0,16.8243,16.834,16.8145,16.8145,32200.0
2013-04-03 15:10:00,17.27,17.28,17.25,17.28,25200.0,16.8243,16.834,16.8048,16.834,25200.0
2013-04-03 15:15:00,17.28,17.28,17.24,17.26,33200.0,16.834,16.834,16.7951,16.8145,33200.0
2013-04-03 15:20:00,17.25,17.29,17.24,17.29,293500.0,16.8048,16.8438,16.7951,16.8438,293500.0
2013-04-03 15:25:00,17.29,17.29,17.28,17.29,46900.0,16.8438,16.8438,16.834,16.8438,46900.0
2013-04-03 15:30:00,17.28,17.29,17.23,17.25,139700.0,16.834,16.8438,16.7853,16.8048,139700.0
2013-04-03 15:35:00,17.25,17.25,17.21,17.21,62600.0,16.8048,16.8048,16.7658,16.7658,62600.0
2013-04-03 15:40:00,17.21,17.26,17.19,17.26,155800.0,16.7658,16.8145,16.7464,16.8145,155800.0
2013-04-03 15:45:00,17.26,17.27,17.23,17.23,149200.0,16.8145,16.8243,16.7853,16.7853,149200.0
2013-04-03 15:50:00,17.24,17.27,17.23,17.26,218300.0,16.7951,16.8243,16.7853,16.8145,218300.0
2013-04-03 15:55:00,17.27,17.27,17.23,17.23,338100.0,16.8243,16.8243,16.7853,16.7853,338100.0
2013-04-04 09:30:00,17.29,17.39,17.1,17.22,52900.0,16.8438,16.9412,16.6587,16.7756,52900.0
2013-04-04 09:35:00,17.2,17.23,17.17,17.17,13300.0,16.7561,16.7853,16.7269,16.7269,13300.0
2013-04-04 09:40:00,17.16,17.32,17.16,17.3,23200.0,16.7171,16.873,16.7171,16.8535,23200.0
2013-04-04 09:45:00,17.3,17.34,17.28,17.28,26400.0,16.8535,16.8925,16.834,16.834,26400.0
2013-04-04 09:50:00,17.28,17.32,17.27,17.29,33900.0,16.834,16.873,16.8243,16.8438,33900.0
2013-04-04 09:55:00,17.28,17.3,17.27,17.28,15300.0,16.834,16.8535,16.8243,16.834,15300.0
2013-04-04 10:00:00,17.29,17.33,17.29,17.3,34600.0,16.8438,16.8827,16.8438,16.8535,34600.0
2013-04-04 10:05:00,17.3,17.3,17.26,17.26,18000.0,16.8535,16.8535,16.8145,16.8145,18000.0
2013-04-04 10:10:00,17.25,17.27,17.22,17.25,17500.0,16.8048,16.8243,16.7756,16.8048,17500.0
2013-04-04 10:15:00,17.24,17.25,17.2,17.2,24900.0,16.7951,16.8048,16.7561,16.7561,24900.0
2013-04-04 10:20:00,17.21,17.26,17.21,17.25,10900.0,16.7658,16.8145,16.7658,16.8048,10900.0
2013-04-04 10:25:00,17.25,17.25,17.18,17.2,90800.0,16.8048,16.8048,16.7366,16.7561,90800.0
2013-04-04 10:30:00,17.2,17.2,17.17,17.19,57800.0,16.7561,16.7561,16.7269,16.7464,57800.0
2013-04-04 10:35:00,17.18,17.2,17.14,17.17,48900.0,16.7366,16.7561,16.6976,16.7269,48900.0
2013-04-04 10:40:00,17.17,17.2,17.17,17.19,57100.0,16.7269,16.7561,16.7269,16.7464,57100.0
2013-04-04 10:45:00,17.18,17.2,17.17,17.19,36700.0,16.7366,16.7561,16.7269,16.7464,36700.0
2013-04-04 10:50:00,17.19,17.2,17.19,17.2,36300.0,16.7464,16.7561,16.7464,16.7561,36300.0
2013-04-04 10:55:00,17.2,17.2,17.11,17.13,40500.0,16.7561,16.7561,16.6684,16.6879,40500.0
2013-04-04 11:00:00,17.14,17.23,17.14,17.21,88400.0,16.6976,16.7853,16.6976,16.7658,88400.0
2013-04-04 11:05:00,17.21,17.21,17.15,17.19,69600.0,16.7658,16.7658,16.7074,16.7464,69600.0
2013-04-04 11:10:00,17.19,17.23,17.18,17.19,54500.0,16.7464,16.7853,16.7366,16.7464,54500.0
2013-04-04 11:15:00,17.19,17.2,17.13,17.18,133000.0,16.7464,16.7561,16.6879,16.7366,133000.0
2013-04-04 11:20:00,17.18,17.24,17.16,17.21,106900.0,16.7366,16.7951,16.7171,16.7658,106900.0
2013-04-04 11:25:00,17.22,17.26,17.22,17.26,10300.0,16.7756,16.8145,16.7756,16.8145,10300.0
2013-04-04 11:30:00,17.26,17.29,17.26,17.28,30900.0,16.8145,16.8438,16.8145,16.834,30900.0
2013-04-04 11:35:00,17.27,17.28,17.25,17.26,28600.0,16.8243,16.834,16.8048,16.8145,28600.0
2013-04-04 11:40:00,17.27,17.29,17.27,17.28,26300.0,16.8243,16.8438,16.8243,16.834,26300.0
2013-04-04 11:45:00,17.27,17.28,17.26,17.28,13000.0,16.8243,16.834,16.8145,16.834,13000.0
2013-04-04 11:50:00,17.28,17.29,17.27,17.29,11300.0,16.834,16.8438,16.8243,16.8438,11300.0
2013-04-04 11:55:00,17.28,17.29,17.28,17.29,25300.0,16.834,16.8438,16.834,16.8438,25300.0
2013-04-04 12:00:00,17.29,17.29,17.25,17.25,27900.0,16.8438,16.8438,16.8048,16.8048,27900.0
2013-04-04 12:05:00,17.24,17.26,17.22,17.25,19300.0,16.7951,16.8145,16.7756,16.8048,19300.0
2013-04-04 12:10:00,17.26,17.27,17.24,17.25,17900.0,16.8145,16.8243,16.7951,16.8048,17900.0
2013-04-04 12:15:00,17.25,17.28,17.25,17.27,8300.0,16.8048,16.834,16.8048,16.8243,8300.0
2013-04-04 12:20:00,17.27,17.28,17.27,17.28,10500.0,16.8243,16.834,16.8243,16.834,10500.0
2013-04-04 12:25:00,17.28,17.29,17.27,17.28,19900.0,16.834,16.8438,16.8243,16.834,19900.0
2013-04-04 12:30:00,17.28,17.29,17.27,17.29,20100.0,16.834,16.8438,16.8243,16.8438,20100.0
2013-04-04 12:35:00,17.29,17.31,17.28,17.3,31600.0,16.8438,16.8633,16.834,16.8535,31600.0
2013-04-04 12:40:00,17.3,17.3,17.28,17.3,13100.0,16.8535,16.8535,16.834,16.8535,13100.0
2013-04-04 12:45:00,17.3,17.35,17.3,17.35,12000.0,16.8535,16.9022,16.8535,16.9022,12000.0
2013-04-04 12:50:00,17.34,17.34,17.32,17.32,16800.0,16.8925,16.8925,16.873,16.873,16800.0
2013-04-04 12:55:00,17.32,17.32,17.3,17.31,23800.0,16.873,16.873,16.8535,16.8633,23800.0
2013-04-04 13:00:00,17.32,17.32,17.3,17.3,19600.0,16.873,16.873,16.8535,16.8535,19600.0
2013-04-04 13:05:00,17.3,17.31,17.3,17.3,13300.0,16.8535,16.8633,16.8535,16.8535,13300.0
2013-04-04 13:10:00,17.29,17.3,17.28,17.29,19400.0,16.8438,16.8535,16.834,16.8438,19400.0
2013-04-04 13:15:00,17.29,17.31,17.29,17.31,21100.0,16.8438,16.8633,16.8438,16.8633,21100.0
2013-04-04 13:20:00,17.31,17.31,17.29,17.3,11000.0,16.8633,16.8633,16.8438,16.8535,11000.0
2013-04-04 13:25:00,17.29,17.3,17.29,17.3,11300.0,16.8438,16.8535,16.8438,16.8535,11300.0
2013-04-04 13:30:00,17.3,17.3,17.29,17.3,800.0,16.8535,16.8535,16.8438,16.8535,800.0
2013-04-04 13:35:00,17.3,17.31,17.29,17.3,62400.0,16.8535,16.8633,16.8438,16.8535,62400.0
2013-04-04 13:40:00,17.3,17.31,17.3,17.3,35100.0,16.8535,16.8633,16.8535,16.8535,35100.0
2013-04-04 13:45:00,17.3,17.32,17.3,17.32,37800.0,16.8535,16.873,16.8535,16.873,37800.0
2013-04-04 13:50:00,17.33,17.35,17.3,17.34,52900.0,16.8827,16.9022,16.8535,16.8925,52900.0
2013-04-04 13:55:00,17.34,17.37,17.34,17.36,14100.0,16.8925,16.9217,16.8925,16.912,14100.0
2013-04-04 14:00:00,17.36,17.36,17.34,17.35,15900.0,16.912,16.912,16.8925,16.9022,15900.0
2013-04-04 14:05:00,17.35,17.35,17.34,17.34,29100.0,16.9022,16.9022,16.8925,16.8925,29100.0
2013-04-04 14:10:00,17.34,17.35,17.3,17.34,47800.0,16.8925,16.9022,16.8535,16.8925,47800.0
2013-04-04 14:15:00,17.34,17.35,17.33,17.34,25500.0,16.8925,16.9022,16.8827,16.8925,25500.0
2013-04-04 14:20:00,17.35,17.35,17.31,17.34,38500.0,16.9022,16.9022,16.8633,16.8925,38500.0
2013-04-04 14:25:00,17.34,17.34,17.32,17.33,21200.0,16.8925,16.8925,16.873,16.8827,21200.0
2013-04-04 14:30:00,17.32,17.33,17.32,17.32,12200.0,16.873,16.8827,16.873,16.873,12200.0
2013-04-04 14:35:00,17.33,17.33,17.32,17.32,6700.0,16.8827,16.8827,16.873,16.873,6700.0
2013-04-04 14:40:00,17.32,17.34,17.29,17.3,78000.0,16.873,16.8925,16.8438,16.8535,78000.0
2013-04-04 14:45:00,17.3,17.31,17.27,17.31,92800.0,16.8535,16.8633,16.8243,16.8633,92800.0
2013-04-04 14:50:00,17.3,17.31,17.3,17.3,4500.0,16.8535,16.8633,16.8535,16.8535,4500.0
2013-04-04 14:55:00,17.31,17.31,17.28,17.28,24100.0,16.8633,16.8633,16.834,16.834,24100.0
2013-04-04 15:00:00,17.28,17.31,17.28,17.3,57900.0,16.834,16.8633,16.834,16.8535,57900.0
2013-04-04 15:05:00,17.32,17.32,17.28,17.3,31300.0,16.873,16.873,16.834,16.8535,31300.0
2013-04-04 15:10:00,17.3,17.3,17.2,17.24,782000.0,16.8535,16.8535,16.7561,16.7951,782000.0
2013-04-04 15:15:00,17.23,17.26,17.2,17.24,211900.0,16.7853,16.8145,16.7561,16.7951,211900.0
2013-04-04 15:20:00,17.24,17.26,17.24,17.25,50800.0,16.7951,16.8145,16.7951,16.8048,50800.0
2013-04-04 15:25:00,17.25,17.26,17.22,17.26,25800.0,16.8048,16.8145,16.7756,16.8145,25800.0
2013-04-04 15:30:00,17.25,17.27,17.24,17.24,43800.0,16.8048,16.8243,16.7951,16.7951,43800.0
2013-04-04 15:35:00,17.25,17.26,17.25,17.26,45700.0,16.8048,16.8145,16.8048,16.8145,45700.0
2013-04-04 15:40:00,17.26,17.27,17.25,17.27,69300.0,16.8145,16.8243,16.8048,16.8243,69300.0
2013-04-04 15:45:00,17.27,17.27,17.23,17.26,124800.0,16.8243,16.8243,16.7853,16.8145,124800.0
2013-04-04 15:50:00,17.26,17.27,17.24,17.26,149000.0,16.8145,16.8243,16.7951,16.8145,149000.0
2013-04-04 15:55:00,17.26,17.28,17.24,17.25,259700.0,16.8145,16.834,16.7951,16.8048,259700.0
2013-04-05 09:30:00,17.14,17.14,17.0,17.13,126900.0,16.6976,16.6976,16.5613,16.6879,126900.0
2013-04-05 09:35:00,17.14,17.16,17.05,17.05,49800.0,16.6976,16.7171,16.61,16.61,49800.0
2013-04-05 09:40:00,17.05,17.13,17.04,17.06,61700.0,16.61,16.6879,16.6002,16.6197,61700.0
2013-04-05 09:45:00,17.07,17.17,17.07,17.15,27800.0,16.6295,16.7269,16.6295,16.7074,27800.0
2013-04-05 09:50:00,17.14,17.17,17.12,17.15,31800.0,16.6976,16.7269,16.6782,16.7074,31800.0
2013-04-05 09:55:00,17.14,17.18,17.13,17.15,32700.0,16.6976,16.7366,16.6879,16.7074,32700.0
2013-04-05 10:00:00,17.14,17.16,17.13,17.16,33200.0,16.6976,16.7171,16.6879,16.7171,33200.0
2013-04-05 10:05:00,17.16,17.16,17.14,17.16,33900.0,16.7171,16.7171,16.6976,16.7171,33900.0
2013-04-05 10:10:00,17.15,17.15,17.13,17.14,17800.0,16.7074,16.7074,16.6879,16.6976,17800.0
2013-04-05 10:15:00,17.14,17.15,17.13,17.14,12300.0,16.6976,16.7074,16.6879,16.6976,12300.0
2013-04-05 10:20:00,17.15,17.19,17.15,17.19,17600.0,16.7074,16.7464,16.7074,16.7464,17600.0
2013-04-05 10:25:00,17.2,17.24,17.2,17.22,17500.0,16.7561,16.7951,16.7561,16.7756,17500.0
2013-04-05 10:30:00,17.23,17.26,17.2,17.2,33100.0,16.7853,16.8145,16.7561,16.7561,33100.0
2013-04-05 10:35:00,17.2,17.24,17.19,17.24,17700.0,16.7561,16.7951,16.7464,16.7951,17700.0
2013-04-05 10:40:00,17.23,17.23,17.16,17.16,28900.0,16.7853,16.7853,16.7171,16.7171,28900.0
2013-04-05 10:45:00,17.16,17.19,17.14,17.19,28600.0,16.7171,16.7464,16.6976,16.7464,28600.0
2013-04-05 10:50:00,17.19,17.23,17.17,17.22,17800.0,16.7464,16.7853,16.7269,16.7756,17800.0
2013-04-05 10:55:00,17.22,17.25,17.21,17.23,13300.0,16.7756,16.8048,16.7658,16.7853,13300.0
2013-04-05 11:00:00,17.22,17.27,17.22,17.26,66900.0,16.7756,16.8243,16.7756,16.8145,66900.0
2013-04-05 11:05:00,17.25,17.29,17.23,17.24,31700.0,16.8048,16.8438,16.7853,16.7951,31700.0
2013-04-05 11:10:00,17.24,17.25,17.22,17.23,32700.0,16.7951,16.8048,16.7756,16.7853,32700.0
2013-04-05 11:15:00,17.24,17.24,17.2,17.2,31800.0,16.7951,16.7951,16.7561,16.7561,31800.0
2013-04-05 11:20:00,17.21,17.23,17.2,17.22,18600.0,16.7658,16.7853,16.7561,16.7756,18600.0
2013-04-05 11:25:00,17.22,17.23,17.2,17.22,25800.0,16.7756,16.7853,16.7561,16.7756,25800.0
2013-04-05 11:30:00,17.22,17.23,17.2,17.2,9100.0,16.7756,16.7853,16.7561,16.7561,9100.0
2013-04-05 11:35:00,17.2,17.2,17.17,17.18,10600.0,16.7561,16.7561,16.7269,16.7366,10600.0
2013-04-05 11:40:00,17.17,17.19,17.17,17.18,16300.0,16.7269,16.7464,16.7269,16.7366,16300.0
2013-04-05 11:45:00,17.18,17.22,17.18,17.2,44300.0,16.7366,16.7756,16.7366,16.7561,44300.0
2013-04-05 11:50:00,17.2,17.2,17.17,17.18,9500.0,16.7561,16.7561,16.7269,16.7366,9500.0
2013-04-05 11:55:00,17.19,17.19,17.14,17.15,17000.0,16.7464,16.7464,16.6976,16.7074,17000.0
2013-04-05 12:00:00,17.15,17.16,17.14,17.16,6700.0,16.7074,16.7171,16.6976,16.7171,6700.0
2013-04-05 12:05:00,17.16,17.19,17.16,17.19,13000.0,16.7171,16.7464,16.7171,16.7464,13000.0
2013-04-05 12:10:00,17.19,17.19,17.15,17.15,39400.0,16.7464,16.7464,16.7074,16.7074,39400.0
2013-04-05 12:15:00,17.15,17.16,17.15,17.15,12000.0,16.7074,16.7171,16.7074,16.7074,12000.0
2013-04-05 12:20:00,17.16,17.18,17.16,17.17,12700.0,16.7171,16.7366,16.7171,16.7269,12700.0
2013-04-05 12:25:00,17.17,17.17,17.14,17.16,10800.0,16.7269,16.7269,16.6976,16.7171,10800.0
2013-04-05 12:30:00,17.15,17.17,17.15,17.17,5300.0,16.7074,16.7269,16.7074,16.7269,5300.0
2013-04-05 12:35:00,17.17,17.18,17.16,17.17,24300.0,16.7269,16.7366,16.7171,16.7269,24300.0
2013-04-05 12:40:00,17.18,17.18,17.16,17.16,7700.0,16.7366,16.7366,16.7171,16.7171,7700.0
2013-04-05 12:45:00,17.16,17.18,17.16,17.16,16300.0,16.7171,16.7366,16.7171,16.7171,16300.0
2013-04-05 12:50:00,17.16,17.17,17.14,17.14,9000.0,16.7171,16.7269,16.6976,16.6976,9000.0
2013-04-05 12:55:00,17.14,17.16,17.13,17.14,74000.0,16.6976,16.7171,16.6879,16.6976,74000.0
2013-04-05 13:00:00,17.15,17.16,17.14,17.14,22100.0,16.7074,16.7171,16.6976,16.6976,22100.0
2013-04-05 13:05:00,17.16,17.19,17.16,17.18,9200.0,16.7171,16.7464,16.7171,16.7366,9200.0
2013-04-05 13:10:00,17.18,17.2,17.17,17.18,49800.0,16.7366,16.7561,16.7269,16.7366,49800.0
2013-04-05 13:15:00,17.19,17.23,17.19,17.23,9300.0,16.7464,16.7853,16.7464,16.7853,9300.0
2013-04-05 13:20:00,17.23,17.25,17.21,17.22,18600.0,16.7853,16.8048,16.7658,16.7756,18600.0
2013-04-05 13:25:00,17.23,17.24,17.22,17.23,15100.0,16.7853,16.7951,16.7756,16.7853,15100.0
2013-04-05 13:30:00,17.23,17.25,17.23,17.24,18400.0,16.7853,16.8048,16.7853,16.7951,18400.0
2013-04-05 13:35:00,17.23,17.24,17.21,17.22,21300.0,16.7853,16.7951,16.7658,16.7756,21300.0
2013-04-05 13:40:00,17.22,17.23,17.21,17.23,5800.0,16.7756,16.7853,16.7658,16.7853,5800.0
2013-04-05 13:45:00,17.23,17.23,17.2,17.2,21700.0,16.7853,16.7853,16.7561,16.7561,21700.0
2013-04-05 13:50:00,17.2,17.21,17.19,17.19,12100.0,16.7561,16.7658,16.7464,16.7464,12100.0
2013-04-05 13:55:00,17.19,17.2,17.16,17.17,23500.0,16.7464,16.7561,16.7171,16.7269,23500.0
2013-04-05 14:00:00,17.16,17.17,17.15,17.15,10200.0,16.7171,16.7269,16.7074,16.7074,10200.0
2013-04-05 14:05:00,17.16,17.18,17.16,17.18,17200.0,16.7171,16.7366,16.7171,16.7366,17200.0
2013-04-05 14:10:00,17.17,17.17,17.16,17.17,34100.0,16.7269,16.7269,16.7171,16.7269,34100.0
2013-04-05 14:15:00,17.17,17.17,17.15,17.16,17700.0,16.7269,16.7269,16.7074,16.7171,17700.0
2013-04-05 14:20:00,17.16,17.17,17.15,17.17,13100.0,16.7171,16.7269,16.7074,16.7269,13100.0
2013-04-05 14:25:00,17.16,17.18,17.16,17.18,20100.0,16.7171,16.7366,16.7171,16.7366,20100.0
2013-04-05 14:30:00,17.18,17.21,17.18,17.21,26400.0,16.7366,16.7658,16.7366,16.7658,26400.0
2013-04-05 14:35:00,17.21,17.22,17.21,17.22,10100.0,16.7658,16.7756,16.7658,16.7756,10100.0
2013-04-05 14:40:00,17.21,17.23,17.21,17.23,15800.0,16.7658,16.7853,16.7658,16.7853,15800.0
2013-04-05 14:45:00,17.23,17.26,17.21,17.24,44100.0,16.7853,16.8145,16.7658,16.7951,44100.0
2013-04-05 14:50:00,17.25,17.27,17.24,17.25,18700.0,16.8048,16.8243,16.7951,16.8048,18700.0
2013-04-05 14:55:00,17.25,17.26,17.24,17.24,21600.0,16.8048,16.8145,16.7951,16.7951,21600.0
2013-04-05 15:00:00,17.24,17.24,17.21,17.23,80100.0,16.7951,16.7951,16.7658,16.7853,80100.0
2013-04-05 15:05:00,17.23,17.24,17.22,17.23,24900.0,16.7853,16.7951,16.7756,16.7853,24900.0
2013-04-05 15:10:00,17.23,17.24,17.22,17.24,21100.0,16.7853,16.7951,16.7756,16.7951,21100.0
2013-04-05 15:15:00,17.24,17.26,17.23,17.23,29300.0,16.7951,16.8145,16.7853,16.7853,29300.0
2013-04-05 15:20:00,17.24,17.25,17.22,17.25,17000.0,16.7951,16.8048,16.7756,16.8048,17000.0
2013-04-05 15:25:00,17.25,17.25,17.24,17.25,10200.0,16.8048,16.8048,16.7951,16.8048,10200.0
2013-04-05 15:30:00,17.25,17.26,17.24,17.24,25000.0,16.8048,16.8145,16.7951,16.7951,25000.0
2013-04-05 15:35:00,17.23,17.3,17.23,17.3,28700.0,16.7853,16.8535,16.7853,16.8535,28700.0
2013-04-05 15:40:00,17.3,17.3,17.28,17.29,36000.0,16.8535,16.8535,16.834,16.8438,36000.0
2013-04-05 15:45:00,17.3,17.36,17.29,17.36,40100.0,16.8535,16.912,16.8438,16.912,40100.0
2013-04-05 15:50:00,17.35,17.35,17.33,17.33,24600.0,16.9022,16.9022,16.8827,16.8827,24600.0
2013-04-05 15:55:00,17.34,17.37,17.33,17.34,161700.0,16.8925,16.9217,16.8827,16.8925,161700.0
2013-04-08 09:30:00,17.33,17.38,17.28,17.32,32400.0,16.8827,16.9315,16.834,16.873,32400.0
2013-04-08 09:35:00,17.34,17.37,17.3,17.32,37800.0,16.8925,16.9217,16.8535,16.873,37800.0
2013-04-08 09:40:00,17.33,17.34,17.22,17.22,38700.0,16.8827,16.8925,16.7756,16.7756,38700.0
2013-04-08 09:45:00,17.24,17.24,17.17,17.18,127800.0,16.7951,16.7951,16.7269,16.7366,127800.0
2013-04-08 09:50:00,17.2,17.27,17.2,17.22,27800.0,16.7561,16.8243,16.7561,16.7756,27800.0
2013-04-08 09:55:00,17.24,17.29,17.24,17.28,94800.0,16.7951,16.8438,16.7951,16.834,94800.0
2013-04-08 10:00:00,17.28,17.28,17.21,17.25,80200.0,16.834,16.834,16.7658,16.8048,80200.0
2013-04-08 10:05:00,17.24,17.25,17.21,17.25,33200.0,16.7951,16.8048,16.7658,16.8048,33200.0
2013-04-08 10:10:00,17.25,17.25,17.2,17.21,30700.0,16.8048,16.8048,16.7561,16.7658,30700.0
2013-04-08 10:15:00,17.2,17.21,17.13,17.13,23600.0,16.7561,16.7658,16.6879,16.6879,23600.0
2013-04-08 10:20:00,17.14,17.17,17.14,17.14,26400.0,16.6976,16.7269,16.6976,16.6976,26400.0
2013-04-08 10:25:00,17.15,17.15,17.07,17.11,53100.0,16.7074,16.7074,16.6295,16.6684,53100.0
2013-04-08 10:30:00,17.11,17.13,17.08,17.09,24700.0,16.6684,16.6879,16.6392,16.6489,24700.0
2013-04-08 10:35:00,17.08,17.1,17.04,17.04,57900.0,16.6392,16.6587,16.6002,16.6002,57900.0
2013-04-08 10:40:00,17.05,17.09,17.04,17.07,58600.0,16.61,16.6489,16.6002,16.6295,58600.0
2013-04-08 10:45:00,17.06,17.09,17.04,17.08,89800.0,16.6197,16.6489,16.6002,16.6392,89800.0
2013-04-08 10:50:00,17.08,17.13,17.06,17.07,45100.0,16.6392,16.6879,16.6197,16.6295,45100.0
2013-04-08 10:55:00,17.06,17.06,17.04,17.06,18700.0,16.6197,16.6197,16.6002,16.6197,18700.0
2013-04-08 11:00:00,17.06,17.18,17.05,17.18,44400.0,16.6197,16.7366,16.61,16.7366,44400.0
2013-04-08 11:05:00,17.17,17.17,17.14,17.14,36100.0,16.7269,16.7269,16.6976,16.6976,36100.0
2013-04-08 11:10:00,17.13,17.14,17.11,17.12,42600.0,16.6879,16.6976,16.6684,16.6782,42600.0
2013-04-08 11:15:00,17.12,17.12,17.06,17.07,39500.0,16.6782,16.6782,16.6197,16.6295,39500.0
2013-04-08 11:20:00,17.07,17.07,17.04,17.04,29600.0,16.6295,16.6295,16.6002,16.6002,29600.0
2013-04-08 11:25:00,17.05,17.05,17.0,17.01,43600.0,16.61,16.61,16.5613,16.571,43600.0
2013-04-08 11:30:00,17.01,17.04,16.99,17.0,88200.0,16.571,16.6002,16.5515,16.5613,88200.0
2013-04-08 11:35:00,17.0,17.01,16.98,16.99,39200.0,16.5613,16.571,16.5418,16.5515,39200.0
2013-04-08 11:40:00,17.0,17.09,16.99,17.09,23600.0,16.5613,16.6489,16.5515,16.6489,23600.0
2013-04-08 11:45:00,17.08,17.15,17.06,17.13,54700.0,16.6392,16.7074,16.6197,16.6879,54700.0
2013-04-08 11:50:00,17.13,17.14,17.09,17.09,52500.0,16.6879,16.6976,16.6489,16.6489,52500.0
2013-04-08 11:55:00,17.1,17.13,17.09,17.11,28700.0,16.6587,16.6879,16.6489,16.6684,28700.0
2013-04-08 12:00:00,17.11,17.13,17.11,17.13,7100.0,16.6684,16.6879,16.6684,16.6879,7100.0
2013-04-08 12:05:00,17.13,17.14,17.11,17.12,26000.0,16.6879,16.6976,16.6684,16.6782,26000.0
2013-04-08 12:10:00,17.12,17.14,17.12,17.14,5300.0,16.6782,16.6976,16.6782,16.6976,5300.0
2013-04-08 12:15:00,17.14,17.14,17.11,17.12,8000.0,16.6976,16.6976,16.6684,16.6782,8000.0
2013-04-08 12:20:00,17.1,17.12,17.09,17.12,8500.0,16.6587,16.6782,16.6489,16.6782,8500.0
2013-04-08 12:25:00,17.12,17.13,17.08,17.1,29200.0,16.6782,16.6879,16.6392,16.6587,29200.0
2013-04-08 12:30:00,17.1,17.12,17.09,17.09,25100.0,16.6587,16.6782,16.6489,16.6489,25100.0
2013-04-08 12:35:00,17.1,17.12,17.08,17.12,39100.0,16.6587,16.6782,16.6392,16.6782,39100.0
2013-04-08 12:40:00,17.12,17.12,17.09,17.09,11700.0,16.6782,16.6782,16.6489,16.6489,11700.0
2013-04-08 12:45:00,17.09,17.1,17.09,17.1,3500.0,16.6489,16.6587,16.6489,16.6587,3500.0
2013-04-08 12:50:00,17.1,17.1,17.02,17.05,60400.0,16.6587,16.6587,16.5807,16.61,60400.0
2013-04-08 12:55:00,17.05,17.07,17.05,17.07,20200.0,16.61,16.6295,16.61,16.6295,20200.0
2013-04-08 13:00:00,17.07,17.12,17.07,17.08,36500.0,16.6295,16.6782,16.6295,16.6392,36500.0
2013-04-08 13:05:00,17.09,17.12,17.08,17.12,9000.0,16.6489,16.6782,16.6392,16.6782,9000.0
2013-04-08 13:10:00,17.11,17.14,17.1,17.14,25100.0,16.6684,16.6976,16.6587,16.6976,25100.0
2013-04-08 13:15:00,17.13,17.13,17.11,17.12,29600.0,16.6879,16.6879,16.6684,16.6782,29600.0
2013-04-08 13:20:00,17.13,17.15,17.12,17.15,8800.0,16.6879,16.7074,16.6782,16.7074,8800.0
2013-04-08 13:25:00,17.14,17.15,17.11,17.12,22000.0,16.6976,16.7074,16.6684,16.6782,22000.0
2013-04-08 13:30:00,17.12,17.13,17.11,17.11,28400.0,16.6782,16.6879,16.6684,16.6684,28400.0
2013-04-08 13:35:00,17.12,17.13,17.11,17.12,9600.0,16.6782,16.6879,16.6684,16.6782,9600.0
2013-04-08 13:40:00,17.12,17.15,17.12,17.14,41300.0,16.6782,16.7074,16.6782,16.6976,41300.0
2013-04-08 13:45:00,17.15,17.16,17.14,17.16,22600.0,16.7074,16.7171,16.6976,16.7171,22600.0
2013-04-08 13:50:00,17.16,17.17,17.15,17.15,21100.0,16.7171,16.7269,16.7074,16.7074,21100.0
2013-04-08 13:55:00,17.15,17.16,17.15,17.16,7000.0,16.7074,16.7171,16.7074,16.7171,7000.0
2013-04-08 14:00:00,17.16,17.19,17.16,17.19,4800.0,16.7171,16.7464,16.7171,16.7464,4800.0
2013-04-08 14:05:00,17.19,17.2,17.18,17.19,6400.0,16.7464,16.7561,16.7366,16.7464,6400.0
2013-04-08 14:10:00,17.19,17.2,17.17,17.17,38600.0,16.7464,16.7561,16.7269,16.7269,38600.0
2013-04-08 14:15:00,17.17,17.19,17.17,17.19,7600.0,16.7269,16.7464,16.7269,16.7464,7600.0
2013-04-08 14:20:00,17.19,17.2,17.18,17.19,4500.0,16.7464,16.7561,16.7366,16.7464,4500.0
2013-04-08 14:25:00,17.19,17.2,17.19,17.19,13900.0,16.7464,16.7561,16.7464,16.7464,13900.0
2013-04-08 14:30:00,17.19,17.19,17.17,17.18,24700.0,16.7464,16.7464,16.7269,16.7366,24700.0
2013-04-08 14:35:00,17.18,17.2,17.18,17.19,8700.0,16.7366,16.7561,16.7366,16.7464,8700.0
2013-04-08 14:40:00,17.19,17.21,17.19,17.21,9400.0,16.7464,16.7658,16.7464,16.7658,9400.0
2013-04-08 14:45:00,17.21,17.22,17.2,17.21,11300.0,16.7658,16.7756,16.7561,16.7658,11300.0
2013-04-08 14:50:00,17.2,17.22,17.19,17.19,15000.0,16.7561,16.7756,16.7464,16.7464,15000.0
2013-04-08 14:55:00,17.2,17.21,17.19,17.21,10000.0,16.7561,16.7658,16.7464,16.7658,10000.0
2013-04-08 15:00:00,17.21,17.22,17.2,17.21,24500.0,16.7658,16.7756,16.7561,16.7658,24500.0
2013-04-08 15:05:00,17.21,17.21,17.19,17.21,44500.0,16.7658,16.7658,16.7464,16.7658,44500.0
2013-04-08 15:10:00,17.2,17.23,17.19,17.23,28400.0,16.7561,16.7853,16.7464,16.7853,28400.0
2013-04-08 15:15:00,17.23,17.24,17.19,17.19,38400.0,16.7853,16.7951,16.7464,16.7464,38400.0
2013-04-08 15:20:00,17.19,17.22,17.19,17.21,14400.0,16.7464,16.7756,16.7464,16.7658,14400.0
2013-04-08 15:25:00,17.21,17.22,17.19,17.21,29200.0,16.7658,16.7756,16.7464,16.7658,29200.0
2013-04-08 15:30:00,17.21,17.27,17.2,17.24,69900.0,16.7658,16.8243,16.7561,16.7951,69900.0
2013-04-08 15:35:00,17.24,17.24,17.21,17.22,87700.0,16.7951,16.7951,16.7658,16.7756,87700.0
2013-04-08 15:40:00,17.21,17.25,17.21,17.25,20900.0,16.7658,16.8048,16.7658,16.8048,20900.0
2013-04-08 15:45:00,17.25,17.25,17.22,17.23,51100.0,16.8048,16.8048,16.7756,16.7853,51100.0
2013-04-08 15:50:00,17.24,17.26,17.23,17.26,39300.0,16.7951,16.8145,16.7853,16.8145,39300.0
2013-04-08 15:55:00,17.26,17.27,17.25,17.27,72700.0,16.8145,16.8243,16.8048,16.8243,72700.0
2013-04-09 09:30:00,17.36,17.36,17.24,17.25,24800.0,16.912,16.912,16.7951,16.8048,24800.0
2013-04-09 09:35:00,17.28,17.37,17.28,17.37,11200.0,16.834,16.9217,16.834,16.9217,11200.0
2013-04-09 09:40:00,17.37,17.38,17.32,17.34,25300.0,16.9217,16.9315,16.873,16.8925,25300.0
2013-04-09 09:45:00,17.33,17.33,17.27,17.27,19500.0,16.8827,16.8827,16.8243,16.8243,19500.0
2013-04-09 09:50:00,17.28,17.32,17.26,17.3,23400.0,16.834,16.873,16.8145,16.8535,23400.0
2013-04-09 09:55:00,17.3,17.33,17.27,17.29,16200.0,16.8535,16.8827,16.8243,16.8438,16200.0
2013-04-09 10:00:00,17.29,17.32,17.27,17.3,26600.0,16.8438,16.873,16.8243,16.8535,26600.0
2013-04-09 10:05:00,17.3,17.32,17.3,17.31,15700.0,16.8535,16.873,16.8535,16.8633,15700.0
2013-04-09 10:10:00,17.31,17.38,17.3,17.37,40100.0,16.8633,16.9315,16.8535,16.9217,40100.0
2013-04-09 10:15:00,17.37,17.39,17.35,17.36,27400.0,16.9217,16.9412,16.9022,16.912,27400.0
2013-04-09 10:20:00,17.37,17.45,17.37,17.45,28100.0,16.9217,16.9996,16.9217,16.9996,28100.0
2013-04-09 10:25:00,17.44,17.45,17.43,17.43,4900.0,16.9899,16.9996,16.9802,16.9802,4900.0
2013-04-09 10:30:00,17.44,17.44,17.4,17.4,9600.0,16.9899,16.9899,16.9509,16.9509,9600.0
2013-04-09 10:35:00,17.4,17.41,17.37,17.37,12800.0,16.9509,16.9607,16.9217,16.9217,12800.0
2013-04-09 10:40:00,17.37,17.39,17.37,17.37,8200.0,16.9217,16.9412,16.9217,16.9217,8200.0
2013-04-09 10:45:00,17.38,17.42,17.38,17.42,13700.0,16.9315,16.9704,16.9315,16.9704,13700.0
2013-04-09 10:50:00,17.42,17.42,17.35,17.4,31200.0,16.9704,16.9704,16.9022,16.9509,31200.0
2013-04-09 10:55:00,17.4,17.4,17.37,17.37,5500.0,16.9509,16.9509,16.9217,16.9217,5500.0
2013-04-09 11:00:00,17.37,17.39,17.36,17.37,31300.0,16.9217,16.9412,16.912,16.9217,31300.0
2013-04-09 11:05:00,17.37,17.37,17.35,17.36,44000.0,16.9217,16.9217,16.9022,16.912,44000.0
2013-04-09 11:10:00,17.37,17.37,17.35,17.35,3300.0,16.9217,16.9217,16.9022,16.9022,3300.0
2013-04-09 11:15:00,17.35,17.36,17.33,17.33,36000.0,16.9022,16.912,16.8827,16.8827,36000.0
2013-04-09 11:20:00,17.33,17.38,17.33,17.38,14600.0,16.8827,16.9315,16.8827,16.9315,14600.0
2013-04-09 11:25:00,17.39,17.39,17.37,17.39,16100.0,16.9412,16.9412,16.9217,16.9412,16100.0
2013-04-09 11:30:00,17.4,17.43,17.4,17.43,5500.0,16.9509,16.9802,16.9509,16.9802,5500.0
2013-04-09 11:35:00,17.43,17.44,17.43,17.44,10200.0,16.9802,16.9899,16.9802,16.9899,10200.0
2013-04-09 11:40:00,17.44,17.46,17.44,17.46,9700.0,16.9899,17.0094,16.9899,17.0094,9700.0
2013-04-09 11:45:00,17.47,17.5,17.46,17.5,8700.0,17.0191,17.0484,17.0094,17.0484,8700.0
2013-04-09 11:50:00,17.49,17.51,17.49,17.51,5700.0,17.0386,17.0581,17.0386,17.0581,5700.0
2013-04-09 11:55:00,17.51,17.51,17.47,17.47,25700.0,17.0581,17.0581,17.0191,17.0191,25700.0
2013-04-09 12:00:00,17.47,17.5,17.46,17.46,10300.0,17.0191,17.0484,17.0094,17.0094,10300.0
2013-04-09 12:05:00,17.47,17.47,17.46,17.47,8400.0,17.0191,17.0191,17.0094,17.0191,8400.0
2013-04-09 12:10:00,17.47,17.48,17.46,17.48,4100.0,17.0191,17.0289,17.0094,17.0289,4100.0
2013-04-09 12:15:00,17.48,17.49,17.48,17.48,3100.0,17.0289,17.0386,17.0289,17.0289,3100.0
2013-04-09 12:20:00,17.48,17.48,17.46,17.46,9000.0,17.0289,17.0289,17.0094,17.0094,9000.0
2013-04-09 12:25:00,17.46,17.47,17.46,17.46,4800.0,17.0094,17.0191,17.0094,17.0094,4800.0
2013-04-09 12:30:00,17.46,17.5,17.46,17.48,21700.0,17.0094,17.0484,17.0094,17.0289,21700.0
2013-04-09 12:35:00,17.48,17.49,17.47,17.48,6900.0,17.0289,17.0386,17.0191,17.0289,6900.0
2013-04-09 12:40:00,17.49,17.49,17.44,17.44,13100.0,17.0386,17.0386,16.9899,16.9899,13100.0
2013-04-09 12:45:00,17.44,17.45,17.41,17.42,9600.0,16.9899,16.9996,16.9607,16.9704,9600.0
2013-04-09 12:50:00,17.42,17.43,17.41,17.42,4900.0,16.9704,16.9802,16.9607,16.9704,4900.0
2013-04-09 12:55:00,17.41,17.42,17.41,17.41,43000.0,16.9607,16.9704,16.9607,16.9607,43000.0
2013-04-09 13:00:00,17.42,17.43,17.41,17.42,24700.0,16.9704,16.9802,16.9607,16.9704,24700.0
2013-04-09 13:05:00,17.42,17.42,17.41,17.42,11300.0,16.9704,16.9704,16.9607,16.9704,11300.0
2013-04-09 13:10:00,17.41,17.41,17.38,17.39,28600.0,16.9607,16.9607,16.9315,16.9412,28600.0
2013-04-09 13:15:00,17.39,17.44,17.39,17.43,21700.0,16.9412,16.9899,16.9412,16.9802,21700.0
2013-04-09 13:20:00,17.42,17.45,17.42,17.45,7300.0,16.9704,16.9996,16.9704,16.9996,7300.0
2013-04-09 13:25:00,17.45,17.49,17.45,17.48,20400.0,16.9996,17.0386,16.9996,17.0289,20400.0
2013-04-09 13:30:00,17.48,17.48,17.46,17.47,10100.0,17.0289,17.0289,17.0094,17.0191,10100.0
2013-04-09 13:35:00,17.46,17.48,17.46,17.47,24000.0,17.0094,17.0289,17.0094,17.0191,24000.0
2013-04-09 13:40:00,17.47,17.48,17.44,17.44,28300.0,17.0191,17.0289,16.9899,16.9899,28300.0
2013-04-09 13:45:00,17.45,17.45,17.43,17.44,22100.0,16.9996,16.9996,16.9802,16.9899,22100.0
2013-04-09 13:50:00,17.43,17.44,17.42,17.43,11800.0,16.9802,16.9899,16.9704,16.9802,11800.0
2013-04-09 13:55:00,17.43,17.49,17.43,17.48,9500.0,16.9802,17.0386,16.9802,17.0289,9500.0
2013-04-09 14:00:00,17.49,17.5,17.49,17.5,7600.0,17.0386,17.0484,17.0386,17.0484,7600.0
2013-04-09 14:05:00,17.49,17.5,17.47,17.48,17300.0,17.0386,17.0484,17.0191,17.0289,17300.0
2013-04-09 14:10:00,17.49,17.49,17.46,17.46,12600.0,17.0386,17.0386,17.0094,17.0094,12600.0
2013-04-09 14:15:00,17.46,17.48,17.46,17.48,12500.0,17.0094,17.0289,17.0094,17.0289,12500.0
2013-04-09 14:20:00,17.46,17.46,17.42,17.44,28000.0,17.0094,17.0094,16.9704,16.9899,28000.0
2013-04-09 14:25:00,17.44,17.45,17.43,17.43,6100.0,16.9899,16.9996,16.9802,16.9802,6100.0
2013-04-09 14:30:00,17.43,17.46,17.43,17.45,8500.0,16.9802,17.0094,16.9802,16.9996,8500.0
2013-04-09 14:35:00,17.45,17.47,17.45,17.45,8000.0,16.9996,17.0191,16.9996,16.9996,8000.0
2013-04-09 14:40:00,17.46,17.5,17.46,17.5,17400.0,17.0094,17.0484,17.0094,17.0484,17400.0
2013-04-09 14:45:00,17.5,17.5,17.48,17.49,19600.0,17.0484,17.0484,17.0289,17.0386,19600.0
2013-04-09 14:50:00,17.49,17.5,17.48,17.5,13200.0,17.0386,17.0484,17.0289,17.0484,13200.0
2013-04-09 14:55:00,17.49,17.5,17.48,17.48,17900.0,17.0386,17.0484,17.0289,17.0289,17900.0
2013-04-09 15:00:00,17.49,17.5,17.48,17.5,20200.0,17.0386,17.0484,17.0289,17.0484,20200.0
2013-04-09 15:05:00,17.5,17.5,17.45,17.45,32100.0,17.0484,17.0484,16.9996,16.9996,32100.0
2013-04-09 15:10:00,17.46,17.46,17.44,17.44,60600.0,17.0094,17.0094,16.9899,16.9899,60600.0
2013-04-09 15:15:00,17.44,17.46,17.43,17.46,41900.0,16.9899,17.0094,16.9802,17.0094,41900.0
2013-04-09 15:20:00,17.46,17.46,17.44,17.45,26600.0,17.0094,17.0094,16.9899,16.9996,26600.0
2013-04-09 15:25:00,17.46,17.46,17.45,17.46,26900.0,17.0094,17.0094,16.9996,17.0094,26900.0
2013-04-09 15:30:00,17.46,17.49,17.46,17.49,27500.0,17.0094,17.0386,17.0094,17.0386,27500.0
2013-04-09 15:35:00,17.49,17.5,17.43,17.43,44400.0,17.0386,17.0484,16.9802,16.9802,44400.0
2013-04-09 15:40:00,17.43,17.45,17.42,17.44,20200.0,16.9802,16.9996,16.9704,16.9899,20200.0
2013-04-09 15:45:00,17.44,17.45,17.41,17.44,73500.0,16.9899,16.9996,16.9607,16.9899,73500.0
2013-04-09 15:50:00,17.44,17.46,17.42,17.45,53200.0,16.9899,17.0094,16.9704,16.9996,53200.0
2013-04-09 15:55:00,17.45,17.46,17.42,17.44,91500.0,16.9996,17.0094,16.9704,16.9899,91500.0
2013-04-10 09:30:00,17.43,17.49,17.41,17.49,25300.0,16.9802,17.0386,16.9607,17.0386,25300.0
2013-04-10 09:35:00,17.49,17.58,17.48,17.56,10900.0,17.0386,17.1263,17.0289,17.1068,10900.0
2013-04-10 09:40:00,17.56,17.57,17.53,17.53,34200.0,17.1068,17.1165,17.0776,17.0776,34200.0
2013-04-10 09:45:00,17.52,17.54,17.46,17.48,38400.0,17.0678,17.0873,17.0094,17.0289,38400.0
2013-04-10 09:50:00,17.48,17.48,17.32,17.33,129300.0,17.0289,17.0289,16.873,16.8827,129300.0
2013-04-10 09:55:00,17.33,17.36,17.28,17.3,91300.0,16.8827,16.912,16.834,16.8535,91300.0
2013-04-10 10:00:00,17.3,17.38,17.3,17.36,26000.0,16.8535,16.9315,16.8535,16.912,26000.0
2013-04-10 10:05:00,17.36,17.43,17.36,17.42,40000.0,16.912,16.9802,16.912,16.9704,40000.0
2013-04-10 10:10:00,17.42,17.5,17.38,17.5,33500.0,16.9704,17.0484,16.9315,17.0484,33500.0
2013-04-10 10:15:00,17.5,17.51,17.44,17.45,43700.0,17.0484,17.0581,16.9899,16.9996,43700.0
2013-04-10 10:20:00,17.45,17.46,17.39,17.39,13300.0,16.9996,17.0094,16.9412,16.9412,13300.0
2013-04-10 10:25:00,17.38,17.41,17.38,17.4,33100.0,16.9315,16.9607,16.9315,16.9509,33100.0
2013-04-10 10:30:00,17.4,17.4,17.34,17.37,36900.0,16.9509,16.9509,16.8925,16.9217,36900.0
2013-04-10 10:35:00,17.37,17.37,17.34,17.35,8900.0,16.9217,16.9217,16.8925,16.9022,8900.0
2013-04-10 10:40:00,17.35,17.36,17.33,17.36,27500.0,16.9022,16.912,16.8827,16.912,27500.0
2013-04-10 10:45:00,17.37,17.41,17.35,17.4,85100.0,16.9217,16.9607,16.9022,16.9509,85100.0
2013-04-10 10:50:00,17.4,17.41,17.39,17.39,39100.0,16.9509,16.9607,16.9412,16.9412,39100.0
2013-04-10 10:55:00,17.39,17.41,17.39,17.4,39300.0,16.9412,16.9607,16.9412,16.9509,39300.0
2013-04-10 11:00:00,17.41,17.5,17.39,17.5,45800.0,16.9607,17.0484,16.9412,17.0484,45800.0
2013-04-10 11:05:00,17.5,17.51,17.47,17.48,82400.0,17.0484,17.0581,17.0191,17.0289,82400.0
2013-04-10 11:10:00,17.49,17.5,17.48,17.48,17200.0,17.0386,17.0484,17.0289,17.0289,17200.0
2013-04-10 11:15:00,17.49,17.52,17.48,17.52,130200.0,17.0386,17.0678,17.0289,17.0678,130200.0
2013-04-10 11:20:00,17.52,17.54,17.51,17.53,22200.0,17.0678,17.0873,17.0581,17.0776,22200.0
2013-04-10 11:25:00,17.53,17.54,17.52,17.53,10600.0,17.0776,17.0873,17.0678,17.0776,10600.0
2013-04-10 11:30:00,17.54,17.54,17.5,17.51,22800.0,17.0873,17.0873,17.0484,17.0581,22800.0
2013-04-10 11:35:00,17.5,17.51,17.49,17.49,21700.0,17.0484,17.0581,17.0386,17.0386,21700.0
2013-04-10 11:40:00,17.49,17.52,17.49,17.52,23900.0,17.0386,17.0678,17.0386,17.0678,23900.0
2013-04-10 11:45:00,17.51,17.55,17.51,17.55,26900.0,17.0581,17.0971,17.0581,17.0971,26900.0
2013-04-10 11:50:00,17.54,17.58,17.54,17.55,32400.0,17.0873,17.1263,17.0873,17.0971,32400.0
2013-04-10 11:55:00,17.55,17.56,17.54,17.54,20200.0,17.0971,17.1068,17.0873,17.0873,20200.0
2013-04-10 12:00:00,17.54,17.55,17.53,17.53,13000.0,17.0873,17.0971,17.0776,17.0776,13000.0
2013-04-10 12:05:00,17.53,17.57,17.53,17.57,25700.0,17.0776,17.1165,17.0776,17.1165,25700.0
2013-04-10 12:10:00,17.56,17.59,17.56,17.58,26100.0,17.1068,17.136,17.1068,17.1263,26100.0
2013-04-10 12:15:00,17.59,17.63,17.59,17.63,9000.0,17.136,17.175,17.136,17.175,9000.0
2013-04-10 12:20:00,17.63,17.66,17.62,17.66,29200.0,17.175,17.2042,17.1653,17.2042,29200.0
2013-04-10 12:25:00,17.67,17.67,17.64,17.64,18400.0,17.214,17.214,17.1847,17.1847,18400.0
2013-04-10 12:30:00,17.64,17.65,17.62,17.63,27900.0,17.1847,17.1945,17.1653,17.175,27900.0
2013-04-10 12:35:00,17.63,17.67,17.63,17.67,25900.0,17.175,17.214,17.175,17.214,25900.0
2013-04-10 12:40:00,17.67,17.69,17.67,17.69,10200.0,17.214,17.2335,17.214,17.2335,10200.0
2013-04-10 12:45:00,17.69,17.72,17.68,17.71,15700.0,17.2335,17.2627,17.2237,17.2529,15700.0
2013-04-10 12:50:00,17.71,17.74,17.71,17.74,25600.0,17.2529,17.2822,17.2529,17.2822,25600.0
2013-04-10 12:55:00,17.74,17.79,17.73,17.79,25300.0,17.2822,17.3309,17.2724,17.3309,25300.0
2013-04-10 13:00:00,17.79,17.81,17.76,17.77,83100.0,17.3309,17.3504,17.3016,17.3114,83100.0
2013-04-10 13:05:00,17.77,17.78,17.75,17.75,66000.0,17.3114,17.3211,17.2919,17.2919,66000.0
2013-04-10 13:10:00,17.76,17.78,17.75,17.78,12700.0,17.3016,17.3211,17.2919,17.3211,12700.0
2013-04-10 13:15:00,17.78,17.78,17.75,17.75,17500.0,17.3211,17.3211,17.2919,17.2919,17500.0
2013-04-10 13:20:00,17.75,17.76,17.72,17.76,64000.0,17.2919,17.3016,17.2627,17.3016,64000.0
2013-04-10 13:25:00,17.76,17.78,17.74,17.74,61900.0,17.3016,17.3211,17.2822,17.2822,61900.0
2013-04-10 13:30:00,17.75,17.75,17.71,17.71,14500.0,17.2919,17.2919,17.2529,17.2529,14500.0
2013-04-10 13:35:00,17.71,17.72,17.68,17.68,17700.0,17.2529,17.2627,17.2237,17.2237,17700.0
2013-04-10 13:40:00,17.69,17.69,17.68,17.69,15000.0,17.2335,17.2335,17.2237,17.2335,15000.0
2013-04-10 13:45:00,17.69,17.69,17.68,17.68,5800.0,17.2335,17.2335,17.2237,17.2237,5800.0
2013-04-10 13:50:00,17.69,17.69,17.66,17.66,17700.0,17.2335,17.2335,17.2042,17.2042,17700.0
2013-04-10 13:55:00,17.66,17.67,17.66,17.67,17600.0,17.2042,17.214,17.2042,17.214,17600.0
2013-04-10 14:00:00,17.67,17.69,17.66,17.69,33500.0,17.214,17.2335,17.2042,17.2335,33500.0
2013-04-10 14:05:00,17.68,17.7,17.68,17.69,5900.0,17.2237,17.2432,17.2237,17.2335,5900.0
2013-04-10 14:10:00,17.69,17.7,17.69,17.69,55600.0,17.2335,17.2432,17.2335,17.2335,55600.0
2013-04-10 14:15:00,17.7,17.72,17.69,17.72,20800.0,17.2432,17.2627,17.2335,17.2627,20800.0
2013-04-10 14:20:00,17.71,17.74,17.7,17.7,23500.0,17.2529,17.2822,17.2432,17.2432,23500.0
2013-04-10 14:25:00,17.69,17.7,17.69,17.7,5000.0,17.2335,17.2432,17.2335,17.2432,5000.0
2013-04-10 14:30:00,17.7,17.7,17.67,17.67,30000.0,17.2432,17.2432,17.214,17.214,30000.0
2013-04-10 14:35:00,17.67,17.68,17.66,17.67,38500.0,17.214,17.2237,17.2042,17.214,38500.0
2013-04-10 14:40:00,17.67,17.68,17.64,17.65,30700.0,17.214,17.2237,17.1847,17.1945,30700.0
2013-04-10 14:45:00,17.64,17.64,17.63,17.64,12500.0,17.1847,17.1847,17.175,17.1847,12500.0
2013-04-10 14:50:00,17.64,17.68,17.63,17.68,35200.0,17.1847,17.2237,17.175,17.2237,35200.0
2013-04-10 14:55:00,17.68,17.68,17.62,17.62,139500.0,17.2237,17.2237,17.1653,17.1653,139500.0
2013-04-10 15:00:00,17.63,17.65,17.62,17.64,40000.0,17.175,17.1945,17.1653,17.1847,40000.0
2013-04-10 15:05:00,17.65,17.65,17.64,17.64,20000.0,17.1945,17.1945,17.1847,17.1847,20000.0
2013-04-10 15:10:00,17.64,17.65,17.62,17.63,31000.0,17.1847,17.1945,17.1653,17.175,31000.0
2013-04-10 15:15:00,17.63,17.63,17.62,17.63,18100.0,17.175,17.175,17.1653,17.175,18100.0
2013-04-10 15:20:00,17.63,17.66,17.61,17.65,130400.0,17.175,17.2042,17.1555,17.1945,130400.0
2013-04-10 15:25:00,17.65,17.68,17.65,17.68,36300.0,17.1945,17.2237,17.1945,17.2237,36300.0
2013-04-10 15:30:00,17.68,17.69,17.67,17.69,35900.0,17.2237,17.2335,17.214,17.2335,35900.0
2013-04-10 15:35:00,17.69,17.75,17.69,17.75,47100.0,17.2335,17.2919,17.2335,17.2919,47100.0
2013-04-10 15:40:00,17.75,17.75,17.74,17.75,75800.0,17.2919,17.2919,17.2822,17.2919,75800.0
2013-04-10 15:45:00,17.74,17.77,17.74,17.76,202800.0,17.2822,17.3114,17.2822,17.3016,202800.0
2013-04-10 15:50:00,17.76,17.84,17.76,17.8,389300.0,17.3016,17.3796,17.3016,17.3406,389300.0
2013-04-10 15:55:00,17.79,17.8,17.78,17.8,322800.0,17.3309,17.3406,17.3211,17.3406,322800.0
2013-04-11 09:30:00,17.95,17.96,17.7,17.71,78200.0,17.4867,17.4965,17.2432,17.2529,78200.0
2013-04-11 09:35:00,17.74,17.75,17.71,17.72,56700.0,17.2822,17.2919,17.2529,17.2627,56700.0
2013-04-11 09:40:00,17.73,17.77,17.72,17.75,32500.0,17.2724,17.3114,17.2627,17.2919,32500.0
2013-04-11 09:45:00,17.76,17.88,17.75,17.86,107300.0,17.3016,17.4185,17.2919,17.3991,107300.0
2013-04-11 09:50:00,17.86,17.89,17.85,17.86,71800.0,17.3991,17.4283,17.3893,17.3991,71800.0
2013-04-11 09:55:00,17.87,17.88,17.76,17.78,37500.0,17.4088,17.4185,17.3016,17.3211,37500.0
2013-04-11 10:00:00,17.79,17.8,17.76,17.8,122600.0,17.3309,17.3406,17.3016,17.3406,122600.0
2013-04-11 10:05:00,17.81,17.82,17.81,17.82,14900.0,17.3504,17.3601,17.3504,17.3601,14900.0
2013-04-11 10:10:00,17.81,17.82,17.77,17.78,36800.0,17.3504,17.3601,17.3114,17.3211,36800.0
2013-04-11 10:15:00,17.78,17.8,17.75,17.76,61800.0,17.3211,17.3406,17.2919,17.3016,61800.0
2013-04-11 10:20:00,17.76,17.77,17.72,17.72,68500.0,17.3016,17.3114,17.2627,17.2627,68500.0
2013-04-11 10:25:00,17.72,17.76,17.69,17.75,55700.0,17.2627,17.3016,17.2335,17.2919,55700.0
2013-04-11 10:30:00,17.77,17.78,17.74,17.74,19100.0,17.3114,17.3211,17.2822,17.2822,19100.0
2013-04-11 10:35:00,17.74,17.78,17.73,17.78,226400.0,17.2822,17.3211,17.2724,17.3211,226400.0
2013-04-11 10:40:00,17.77,17.78,17.75,17.76,29400.0,17.3114,17.3211,17.2919,17.3016,29400.0
2013-04-11 10:45:00,17.76,17.76,17.71,17.71,334100.0,17.3016,17.3016,17.2529,17.2529,334100.0
2013-04-11 10:50:00,17.71,17.71,17.65,17.69,47300.0,17.2529,17.2529,17.1945,17.2335,47300.0
2013-04-11 10:55:00,17.7,17.7,17.69,17.7,11400.0,17.2432,17.2432,17.2335,17.2432,11400.0
2013-04-11 11:00:00,17.69,17.77,17.69,17.77,49800.0,17.2335,17.3114,17.2335,17.3114,49800.0
2013-04-11 11:05:00,17.77,17.81,17.76,17.79,34000.0,17.3114,17.3504,17.3016,17.3309,34000.0
2013-04-11 11:10:00,17.79,17.81,17.77,17.77,24300.0,17.3309,17.3504,17.3114,17.3114,24300.0
2013-04-11 11:15:00,17.78,17.8,17.78,17.79,23400.0,17.3211,17.3406,17.3211,17.3309,23400.0
2013-04-11 11:20:00,17.79,17.81,17.78,17.81,10800.0,17.3309,17.3504,17.3211,17.3504,10800.0
2013-04-11 11:25:00,17.8,17.81,17.78,17.81,27100.0,17.3406,17.3504,17.3211,17.3504,27100.0
2013-04-11 11:30:00,17.8,17.83,17.8,17.81,16700.0,17.3406,17.3698,17.3406,17.3504,16700.0
2013-04-11 11:35:00,17.81,17.81,17.78,17.78,13200.0,17.3504,17.3504,17.3211,17.3211,13200.0
2013-04-11 11:40:00,17.78,17.78,17.73,17.74,18700.0,17.3211,17.3211,17.2724,17.2822,18700.0
2013-04-11 11:45:00,17.74,17.75,17.7,17.7,13200.0,17.2822,17.2919,17.2432,17.2432,13200.0
2013-04-11 11:50:00,17.7,17.71,17.66,17.66,19400.0,17.2432,17.2529,17.2042,17.2042,19400.0
2013-04-11 11:55:00,17.66,17.66,17.63,17.63,17500.0,17.2042,17.2042,17.175,17.175,17500.0
2013-04-11 12:00:00,17.63,17.64,17.6,17.6,31900.0,17.175,17.1847,17.1458,17.1458,31900.0
2013-04-11 12:05:00,17.6,17.65,17.6,17.64,139000.0,17.1458,17.1945,17.1458,17.1847,139000.0
2013-04-11 12:10:00,17.64,17.67,17.62,17.67,33200.0,17.1847,17.214,17.1653,17.214,33200.0
2013-04-11 12:15:00,17.67,17.72,17.67,17.71,24900.0,17.214,17.2627,17.214,17.2529,24900.0
2013-04-11 12:20:00,17.71,17.73,17.69,17.72,23700.0,17.2529,17.2724,17.2335,17.2627,23700.0
2013-04-11 12:25:00,17.72,17.72,17.67,17.71,24600.0,17.2627,17.2627,17.214,17.2529,24600.0
2013-04-11 12:30:00,17.71,17.72,17.7,17.7,10200.0,17.2529,17.2627,17.2432,17.2432,10200.0
2013-04-11 12:35:00,17.7,17.72,17.7,17.7,18800.0,17.2432,17.2627,17.2432,17.2432,18800.0
2013-04-11 12:40:00,17.71,17.71,17.64,17.64,18100.0,17.2529,17.2529,17.1847,17.1847,18100.0
2013-04-11 12:45:00,17.64,17.67,17.63,17.66,19500.0,17.1847,17.214,17.175,17.2042,19500.0
2013-04-11 12:50:00,17.66,17.68,17.66,17.68,7900.0,17.2042,17.2237,17.2042,17.2237,7900.0
2013-04-11 12:55:00,17.68,17.73,17.68,17.73,7200.0,17.2237,17.2724,17.2237,17.2724,7200.0
2013-04-11 13:00:00,17.74,17.77,17.74,17.77,9900.0,17.2822,17.3114,17.2822,17.3114,9900.0
2013-04-11 13:05:00,17.77,17.78,17.75,17.76,15300.0,17.3114,17.3211,17.2919,17.3016,15300.0
2013-04-11 13:10:00,17.77,17.77,17.76,17.76,4500.0,17.3114,17.3114,17.3016,17.3016,4500.0
2013-04-11 13:15:00,17.76,17.77,17.72,17.73,20500.0,17.3016,17.3114,17.2627,17.2724,20500.0
2013-04-11 13:20:00,17.74,17.75,17.73,17.73,9600.0,17.2822,17.2919,17.2724,17.2724,9600.0
2013-04-11 13:25:00,17.74,17.74,17.68,17.68,10200.0,17.2822,17.2822,17.2237,17.2237,10200.0
2013-04-11 13:30:00,17.68,17.71,17.67,17.7,26100.0,17.2237,17.2529,17.214,17.2432,26100.0
2013-04-11 13:35:00,17.72,17.73,17.71,17.71,10600.0,17.2627,17.2724,17.2529,17.2529,10600.0
2013-04-11 13:40:00,17.72,17.72,17.68,17.69,10100.0,17.2627,17.2627,17.2237,17.2335,10100.0
2013-04-11 13:45:00,17.68,17.72,17.68,17.71,20600.0,17.2237,17.2627,17.2237,17.2529,20600.0
2013-04-11 13:50:00,17.71,17.71,17.67,17.67,17000.0,17.2529,17.2529,17.214,17.214,17000.0
2013-04-11 13:55:00,17.68,17.68,17.67,17.67,7200.0,17.2237,17.2237,17.214,17.214,7200.0
2013-04-11 14:00:00,17.68,17.71,17.65,17.65,44800.0,17.2237,17.2529,17.1945,17.1945,44800.0
2013-04-11 14:05:00,17.66,17.69,17.66,17.69,28400.0,17.2042,17.2335,17.2042,17.2335,28400.0
2013-04-11 14:10:00,17.68,17.68,17.65,17.66,13600.0,17.2237,17.2237,17.1945,17.2042,13600.0
2013-04-11 14:15:00,17.65,17.69,17.64,17.67,40000.0,17.1945,17.2335,17.1847,17.214,40000.0
2013-04-11 14:20:00,17.66,17.69,17.66,17.67,13500.0,17.2042,17.2335,17.2042,17.214,13500.0
2013-04-11 14:25:00,17.67,17.68,17.67,17.68,5600.0,17.214,17.2237,17.214,17.2237,5600.0
2013-04-11 14:30:00,17.67,17.69,17.66,17.69,15800.0,17.214,17.2335,17.2042,17.2335,15800.0
2013-04-11 14:35:00,17.69,17.72,17.68,17.71,20100.0,17.2335,17.2627,17.2237,17.2529,20100.0
2013-04-11 14:40:00,17.7,17.71,17.69,17.7,61300.0,17.2432,17.2529,17.2335,17.2432,61300.0
2013-04-11 14:45:00,17.7,17.7,17.67,17.67,13500.0,17.2432,17.2432,17.214,17.214,13500.0
2013-04-11 14:50:00,17.67,17.68,17.66,17.67,6800.0,17.214,17.2237,17.2042,17.214,6800.0
2013-04-11 14:55:00,17.67,17.68,17.66,17.68,27300.0,17.214,17.2237,17.2042,17.2237,27300.0
2013-04-11 15:00:00,17.68,17.69,17.67,17.68,28200.0,17.2237,17.2335,17.214,17.2237,28200.0
2013-04-11 15:05:00,17.68,17.69,17.66,17.69,45100.0,17.2237,17.2335,17.2042,17.2335,45100.0
2013-04-11 15:10:00,17.69,17.69,17.67,17.67,22500.0,17.2335,17.2335,17.214,17.214,22500.0
2013-04-11 15:15:00,17.66,17.67,17.65,17.66,11500.0,17.2042,17.214,17.1945,17.2042,11500.0
2013-04-11 15:20:00,17.65,17.69,17.65,17.68,73600.0,17.1945,17.2335,17.1945,17.2237,73600.0
2013-04-11 15:25:00,17.68,17.68,17.66,17.66,38200.0,17.2237,17.2237,17.2042,17.2042,38200.0
2013-04-11 15:30:00,17.66,17.69,17.66,17.67,40600.0,17.2042,17.2335,17.2042,17.214,40600.0
2013-04-11 15:35:00,17.66,17.68,17.64,17.64,39000.0,17.2042,17.2237,17.1847,17.1847,39000.0
2013-04-11 15:40:00,17.64,17.64,17.61,17.64,54800.0,17.1847,17.1847,17.1555,17.1847,54800.0
2013-04-11 15:45:00,17.64,17.65,17.61,17.62,47200.0,17.1847,17.1945,17.1555,17.1653,47200.0
2013-04-11 15:50:00,17.63,17.65,17.62,17.64,36300.0,17.175,17.1945,17.1653,17.1847,36300.0
2013-04-11 15:55:00,17.63,17.65,17.62,17.63,105500.0,17.175,17.1945,17.1653,17.175,105500.0
2013-04-12 09:30:00,17.53,17.53,17.39,17.5,42700.0,17.0776,17.0776,16.9412,17.0484,42700.0
2013-04-12 09:35:00,17.47,17.51,17.45,17.5,36400.0,17.0191,17.0581,16.9996,17.0484,36400.0
2013-04-12 09:40:00,17.5,17.52,17.47,17.47,15700.0,17.0484,17.0678,17.0191,17.0191,15700.0
2013-04-12 09:45:00,17.48,17.5,17.46,17.5,5200.0,17.0289,17.0484,17.0094,17.0484,5200.0
2013-04-12 09:50:00,17.5,17.56,17.47,17.48,79800.0,17.0484,17.1068,17.0191,17.0289,79800.0
2013-04-12 09:55:00,17.48,17.52,17.48,17.5,16300.0,17.0289,17.0678,17.0289,17.0484,16300.0
2013-04-12 10:00:00,17.5,17.52,17.48,17.5,41800.0,17.0484,17.0678,17.0289,17.0484,41800.0
2013-04-12 10:05:00,17.5,17.52,17.48,17.48,37900.0,17.0484,17.0678,17.0289,17.0289,37900.0
2013-04-12 10:10:00,17.48,17.53,17.48,17.51,31300.0,17.0289,17.0776,17.0289,17.0581,31300.0
2013-04-12 10:15:00,17.52,17.52,17.38,17.38,21200.0,17.0678,17.0678,16.9315,16.9315,21200.0
2013-04-12 10:20:00,17.38,17.42,17.38,17.41,18400.0,16.9315,16.9704,16.9315,16.9607,18400.0
2013-04-12 10:25:00,17.42,17.47,17.4,17.47,89800.0,16.9704,17.0191,16.9509,17.0191,89800.0
2013-04-12 10:30:00,17.47,17.49,17.47,17.48,9000.0,17.0191,17.0386,17.0191,17.0289,9000.0
2013-04-12 10:35:00,17.47,17.51,17.45,17.48,74700.0,17.0191,17.0581,16.9996,17.0289,74700.0
2013-04-12 10:40:00,17.47,17.53,17.47,17.53,66000.0,17.0191,17.0776,17.0191,17.0776,66000.0
2013-04-12 10:45:00,17.53,17.53,17.4,17.41,26900.0,17.0776,17.0776,16.9509,16.9607,26900.0
2013-04-12 10:50:00,17.41,17.44,17.38,17.38,25200.0,16.9607,16.9899,16.9315,16.9315,25200.0
2013-04-12 10:55:00,17.38,17.43,17.38,17.42,25700.0,16.9315,16.9802,16.9315,16.9704,25700.0
2013-04-12 11:00:00,17.42,17.42,17.39,17.4,26500.0,16.9704,16.9704,16.9412,16.9509,26500.0
2013-04-12 11:05:00,17.4,17.4,17.34,17.36,30200.0,16.9509,16.9509,16.8925,16.912,30200.0
2013-04-12 11:10:00,17.36,17.37,17.35,17.36,18600.0,16.912,16.9217,16.9022,16.912,18600.0
2013-04-12 11:15:00,17.37,17.42,17.36,17.42,10600.0,16.9217,16.9704,16.912,16.9704,10600.0
2013-04-12 11:20:00,17.41,17.48,17.41,17.48,17400.0,16.9607,17.0289,16.9607,17.0289,17400.0
2013-04-12 11:25:00,17.48,17.51,17.45,17.48,48900.0,17.0289,17.0581,16.9996,17.0289,48900.0
2013-04-12 11:30:00,17.49,17.49,17.47,17.48,15500.0,17.0386,17.0386,17.0191,17.0289,15500.0
2013-04-12 11:35:00,17.49,17.49,17.42,17.43,20900.0,17.0386,17.0386,16.9704,16.9802,20900.0
2013-04-12 11:40:00,17.44,17.45,17.4,17.41,6400.0,16.9899,16.9996,16.9509,16.9607,6400.0
2013-04-12 11:45:00,17.41,17.45,17.4,17.44,11300.0,16.9607,16.9996,16.9509,16.9899,11300.0
2013-04-12 11:50:00,17.44,17.51,17.44,17.51,20600.0,16.9899,17.0581,16.9899,17.0581,20600.0
2013-04-12 11:55:00,17.52,17.56,17.52,17.55,9800.0,17.0678,17.1068,17.0678,17.0971,9800.0
2013-04-12 12:00:00,17.55,17.56,17.49,17.49,14600.0,17.0971,17.1068,17.0386,17.0386,14600.0
2013-04-12 12:05:00,17.49,17.52,17.49,17.49,9200.0,17.0386,17.0678,17.0386,17.0386,9200.0
2013-04-12 12:10:00,17.5,17.52,17.46,17.46,7700.0,17.0484,17.0678,17.0094,17.0094,7700.0
2013-04-12 12:15:00,17.46,17.46,17.44,17.44,47200.0,17.0094,17.0094,16.9899,16.9899,47200.0
2013-04-12 12:20:00,17.44,17.45,17.41,17.43,19300.0,16.9899,16.9996,16.9607,16.9802,19300.0
2013-04-12 12:25:00,17.44,17.44,17.42,17.42,11700.0,16.9899,16.9899,16.9704,16.9704,11700.0
2013-04-12 12:30:00,17.42,17.46,17.42,17.46,10600.0,16.9704,17.0094,16.9704,17.0094,10600.0
2013-04-12 12:35:00,17.47,17.49,17.46,17.49,10000.0,17.0191,17.0386,17.0094,17.0386,10000.0
2013-04-12 12:40:00,17.49,17.52,17.48,17.51,15800.0,17.0386,17.0678,17.0289,17.0581,15800.0
2013-04-12 12:45:00,17.51,17.52,17.48,17.49,8200.0,17.0581,17.0678,17.0289,17.0386,8200.0
2013-04-12 12:50:00,17.5,17.52,17.48,17.52,15800.0,17.0484,17.0678,17.0289,17.0678,15800.0
2013-04-12 12:55:00,17.52,17.54,17.52,17.54,1700.0,17.0678,17.0873,17.0678,17.0873,1700.0
2013-04-12 13:00:00,17.54,17.57,17.54,17.55,11200.0,17.0873,17.1165,17.0873,17.0971,11200.0
2013-04-12 13:05:00,17.55,17.58,17.54,17.58,11900.0,17.0971,17.1263,17.0873,17.1263,11900.0
2013-04-12 13:10:00,17.57,17.58,17.57,17.58,4800.0,17.1165,17.1263,17.1165,17.1263,4800.0
2013-04-12 13:15:00,17.57,17.57,17.54,17.55,12700.0,17.1165,17.1165,17.0873,17.0971,12700.0
2013-04-12 13:20:00,17.56,17.56,17.54,17.55,8600.0,17.1068,17.1068,17.0873,17.0971,8600.0
2013-04-12 13:25:00,17.54,17.55,17.53,17.55,12500.0,17.0873,17.0971,17.0776,17.0971,12500.0
2013-04-12 13:30:00,17.55,17.56,17.54,17.55,3700.0,17.0971,17.1068,17.0873,17.0971,3700.0
2013-04-12 13:35:00,17.55,17.57,17.55,17.55,7400.0,17.0971,17.1165,17.0971,17.0971,7400.0
2013-04-12 13:40:00,17.54,17.54,17.54,17.54,10500.0,17.0873,17.0873,17.0873,17.0873,10500.0
2013-04-12 13:45:00,17.54,17.57,17.54,17.57,5400.0,17.0873,17.1165,17.0873,17.1165,5400.0
2013-04-12 13:50:00,17.57,17.57,17.54,17.54,6300.0,17.1165,17.1165,17.0873,17.0873,6300.0
2013-04-12 13:55:00,17.54,17.56,17.54,17.56,6600.0,17.0873,17.1068,17.0873,17.1068,6600.0
2013-04-12 14:00:00,17.57,17.57,17.55,17.55,13700.0,17.1165,17.1165,17.0971,17.0971,13700.0
2013-04-12 14:05:00,17.56,17.58,17.56,17.57,9600.0,17.1068,17.1263,17.1068,17.1165,9600.0
2013-04-12 14:10:00,17.57,17.59,17.57,17.58,4500.0,17.1165,17.136,17.1165,17.1263,4500.0
2013-04-12 14:15:00,17.59,17.59,17.56,17.56,6900.0,17.136,17.136,17.1068,17.1068,6900.0
2013-04-12 14:20:00,17.57,17.57,17.56,17.56,800.0,17.1165,17.1165,17.1068,17.1068,800.0
2013-04-12 14:25:00,17.57,17.57,17.54,17.55,8100.0,17.1165,17.1165,17.0873,17.0971,8100.0
2013-04-12 14:30:00,17.55,17.55,17.52,17.53,20000.0,17.0971,17.0971,17.0678,17.0776,20000.0
2013-04-12 14:35:00,17.53,17.55,17.53,17.55,16700.0,17.0776,17.0971,17.0776,17.0971,16700.0
2013-04-12 14:40:00,17.56,17.57,17.55,17.57,13000.0,17.1068,17.1165,17.0971,17.1165,13000.0
2013-04-12 14:45:00,17.57,17.57,17.56,17.56,13800.0,17.1165,17.1165,17.1068,17.1068,13800.0
2013-04-12 14:50:00,17.55,17.55,17.54,17.54,3500.0,17.0971,17.0971,17.0873,17.0873,3500.0
2013-04-12 14:55:00,17.54,17.56,17.54,17.55,22000.0,17.0873,17.1068,17.0873,17.0971,22000.0
2013-04-12 15:00:00,17.54,17.55,17.54,17.55,6900.0,17.0873,17.0971,17.0873,17.0971,6900.0
2013-04-12 15:05:00,17.55,17.55,17.52,17.52,38400.0,17.0971,17.0971,17.0678,17.0678,38400.0
2013-04-12 15:10:00,17.53,17.54,17.52,17.52,23300.0,17.0776,17.0873,17.0678,17.0678,23300.0
2013-04-12 15:15:00,17.53,17.54,17.51,17.54,60100.0,17.0776,17.0873,17.0581,17.0873,60100.0
2013-04-12 15:20:00,17.54,17.54,17.53,17.54,13200.0,17.0873,17.0873,17.0776,17.0873,13200.0
2013-04-12 15:25:00,17.54,17.6,17.53,17.6,121700.0,17.0873,17.1458,17.0776,17.1458,121700.0
2013-04-12 15:30:00,17.6,17.6,17.54,17.55,52800.0,17.1458,17.1458,17.0873,17.0971,52800.0
2013-04-12 15:35:00,17.55,17.56,17.53,17.56,18300.0,17.0971,17.1068,17.0776,17.1068,18300.0
2013-04-12 15:40:00,17.55,17.57,17.55,17.57,23300.0,17.0971,17.1165,17.0971,17.1165,23300.0
2013-04-12 15:45:00,17.57,17.58,17.55,17.58,30600.0,17.1165,17.1263,17.0971,17.1263,30600.0
2013-04-12 15:50:00,17.58,17.59,17.55,17.57,189300.0,17.1263,17.136,17.0971,17.1165,189300.0
2013-04-12 15:55:00,17.57,17.61,17.57,17.58,125100.0,17.1165,17.1555,17.1165,17.1263,125100.0
2013-04-15 09:30:00,17.5,17.57,17.48,17.57,46700.0,17.0484,17.1165,17.0289,17.1165,46700.0
2013-04-15 09:35:00,17.56,17.6,17.51,17.58,27300.0,17.1068,17.1458,17.0581,17.1263,27300.0
2013-04-15 09:40:00,17.58,17.58,17.52,17.55,17300.0,17.1263,17.1263,17.0678,17.0971,17300.0
2013-04-15 09:45:00,17.54,17.56,17.46,17.54,89900.0,17.0873,17.1068,17.0094,17.0873,89900.0
2013-04-15 09:50:00,17.54,17.57,17.53,17.53,25200.0,17.0873,17.1165,17.0776,17.0776,25200.0
2013-04-15 09:55:00,17.54,17.6,17.54,17.6,33300.0,17.0873,17.1458,17.0873,17.1458,33300.0
2013-04-15 10:00:00,17.6,17.6,17.54,17.59,46800.0,17.1458,17.1458,17.0873,17.136,46800.0
2013-04-15 10:05:00,17.59,17.6,17.51,17.52,25600.0,17.136,17.1458,17.0581,17.0678,25600.0
2013-04-15 10:10:00,17.52,17.56,17.51,17.56,22700.0,17.0678,17.1068,17.0581,17.1068,22700.0
2013-04-15 10:15:00,17.56,17.6,17.54,17.6,137500.0,17.1068,17.1458,17.0873,17.1458,137500.0
2013-04-15 10:20:00,17.6,17.6,17.47,17.48,28100.0,17.1458,17.1458,17.0191,17.0289,28100.0
2013-04-15 10:25:00,17.47,17.48,17.45,17.45,6500.0,17.0191,17.0289,16.9996,16.9996,6500.0
2013-04-15 10:30:00,17.45,17.45,17.41,17.44,12900.0,16.9996,16.9996,16.9607,16.9899,12900.0
2013-04-15 10:35:00,17.43,17.43,17.39,17.42,28700.0,16.9802,16.9802,16.9412,16.9704,28700.0
2013-04-15 10:40:00,17.42,17.46,17.38,17.46,39900.0,16.9704,17.0094,16.9315,17.0094,39900.0
2013-04-15 10:45:00,17.46,17.51,17.46,17.47,24400.0,17.0094,17.0581,17.0094,17.0191,24400.0
2013-04-15 10:50:00,17.48,17.48,17.38,17.38,11900.0,17.0289,17.0289,16.9315,16.9315,11900.0
2013-04-15 10:55:00,17.39,17.4,17.37,17.39,27400.0,16.9412,16.9509,16.9217,16.9412,27400.0
2013-04-15 11:00:00,17.4,17.4,17.34,17.34,20000.0,16.9509,16.9509,16.8925,16.8925,20000.0
2013-04-15 11:05:00,17.34,17.34,17.27,17.28,34900.0,16.8925,16.8925,16.8243,16.834,34900.0
2013-04-15 11:10:00,17.28,17.3,17.27,17.3,12800.0,16.834,16.8535,16.8243,16.8535,12800.0
2013-04-15 11:15:00,17.29,17.3,17.28,17.28,12300.0,16.8438,16.8535,16.834,16.834,12300.0
2013-04-15 11:20:00,17.25,17.35,17.25,17.35,27300.0,16.8048,16.9022,16.8048,16.9022,27300.0
2013-04-15 11:25:00,17.34,17.36,17.33,17.36,12100.0,16.8925,16.912,16.8827,16.912,12100.0
2013-04-15 11:30:00,17.35,17.37,17.34,17.36,21100.0,16.9022,16.9217,16.8925,16.912,21100.0
2013-04-15 11:35:00,17.36,17.39,17.36,17.37,16900.0,16.912,16.9412,16.912,16.9217,16900.0
2013-04-15 11:40:00,17.36,17.37,17.33,17.34,29900.0,16.912,16.9217,16.8827,16.8925,29900.0
2013-04-15 11:45:00,17.33,17.34,17.26,17.27,50800.0,16.8827,16.8925,16.8145,16.8243,50800.0
2013-04-15 11:50:00,17.27,17.27,17.21,17.22,23900.0,16.8243,16.8243,16.7658,16.7756,23900.0
2013-04-15 11:55:00,17.21,17.23,17.2,17.22,16700.0,16.7658,16.7853,16.7561,16.7756,16700.0
2013-04-15 12:00:00,17.22,17.22,17.17,17.18,41300.0,16.7756,16.7756,16.7269,16.7366,41300.0
2013-04-15 12:05:00,17.18,17.19,17.17,17.19,14500.0,16.7366,16.7464,16.7269,16.7464,14500.0
2013-04-15 12:10:00,17.19,17.2,17.18,17.19,20900.0,16.7464,16.7561,16.7366,16.7464,20900.0
2013-04-15 12:15:00,17.19,17.19,17.15,17.15,86600.0,16.7464,16.7464,16.7074,16.7074,86600.0
2013-04-15 12:20:00,17.15,17.16,17.15,17.15,12400.0,16.7074,16.7171,16.7074,16.7074,12400.0
2013-04-15 12:25:00,17.15,17.16,17.15,17.15,9600.0,16.7074,16.7171,16.7074,16.7074,9600.0
2013-04-15 12:30:00,17.15,17.16,17.15,17.15,42400.0,16.7074,16.7171,16.7074,16.7074,42400.0
2013-04-15 12:35:00,17.15,17.16,17.1,17.1,57200.0,16.7074,16.7171,16.6587,16.6587,57200.0
2013-04-15 12:40:00,17.11,17.13,17.08,17.11,51300.0,16.6684,16.6879,16.6392,16.6684,51300.0
2013-04-15 12:45:00,17.11,17.12,17.05,17.06,23600.0,16.6684,16.6782,16.61,16.6197,23600.0
2013-04-15 12:50:00,17.06,17.07,17.02,17.02,65900.0,16.6197,16.6295,16.5807,16.5807,65900.0
2013-04-15 12:55:00,17.02,17.05,17.02,17.04,45100.0,16.5807,16.61,16.5807,16.6002,45100.0
2013-04-15 13:00:00,17.05,17.05,17.02,17.04,62500.0,16.61,16.61,16.5807,16.6002,62500.0
2013-04-15 13:05:00,17.05,17.06,17.03,17.04,43500.0,16.61,16.6197,16.5905,16.6002,43500.0
2013-04-15 13:10:00,17.05,17.07,17.04,17.05,27600.0,16.61,16.6295,16.6002,16.61,27600.0
2013-04-15 13:15:00,17.05,17.06,17.01,17.02,27700.0,16.61,16.6197,16.571,16.5807,27700.0
2013-04-15 13:20:00,17.01,17.02,16.98,16.99,54000.0,16.571,16.5807,16.5418,16.5515,54000.0
2013-04-15 13:25:00,16.99,17.04,16.98,17.02,84600.0,16.5515,16.6002,16.5418,16.5807,84600.0
2013-04-15 13:30:00,17.02,17.02,17.01,17.02,7200.0,16.5807,16.5807,16.571,16.5807,7200.0
2013-04-15 13:35:00,17.02,17.07,17.01,17.07,48600.0,16.5807,16.6295,16.571,16.6295,48600.0
2013-04-15 13:40:00,17.07,17.07,17.02,17.02,38300.0,16.6295,16.6295,16.5807,16.5807,38300.0
2013-04-15 13:45:00,17.01,17.05,17.01,17.05,39200.0,16.571,16.61,16.571,16.61,39200.0
2013-04-15 13:50:00,17.05,17.05,16.99,17.02,73100.0,16.61,16.61,16.5515,16.5807,73100.0
2013-04-15 13:55:00,17.02,17.02,16.98,17.0,20800.0,16.5807,16.5807,16.5418,16.5613,20800.0
2013-04-15 14:00:00,16.99,17.01,16.94,16.94,67300.0,16.5515,16.571,16.5028,16.5028,67300.0
2013-04-15 14:05:00,16.94,16.96,16.91,16.96,44500.0,16.5028,16.5223,16.4736,16.5223,44500.0
2013-04-15 14:10:00,16.96,17.01,16.96,17.0,133400.0,16.5223,16.571,16.5223,16.5613,133400.0
2013-04-15 14:15:00,17.0,17.01,16.98,17.0,97400.0,16.5613,16.571,16.5418,16.5613,97400.0
2013-04-15 14:20:00,17.0,17.01,16.98,17.0,42600.0,16.5613,16.571,16.5418,16.5613,42600.0
2013-04-15 14:25:00,17.0,17.0,16.97,17.0,85300.0,16.5613,16.5613,16.532,16.5613,85300.0
2013-04-15 14:30:00,17.0,17.01,16.98,17.0,46900.0,16.5613,16.571,16.5418,16.5613,46900.0
2013-04-15 14:35:00,17.0,17.01,16.99,17.0,23800.0,16.5613,16.571,16.5515,16.5613,23800.0
2013-04-15 14:40:00,16.99,17.03,16.98,17.02,152200.0,16.5515,16.5905,16.5418,16.5807,152200.0
2013-04-15 14:45:00,17.01,17.05,17.01,17.03,28900.0,16.571,16.61,16.571,16.5905,28900.0
2013-04-15 14:50:00,17.03,17.04,17.02,17.03,12000.0,16.5905,16.6002,16.5807,16.5905,12000.0
2013-04-15 14:55:00,17.02,17.05,16.98,17.02,177800.0,16.5807,16.61,16.5418,16.5807,177800.0
2013-04-15 15:00:00,17.01,17.02,16.97,17.01,59900.0,16.571,16.5807,16.532,16.571,59900.0
2013-04-15 15:05:00,17.01,17.01,16.98,16.99,37200.0,16.571,16.571,16.5418,16.5515,37200.0
2013-04-15 15:10:00,17.0,17.01,16.96,17.01,40900.0,16.5613,16.571,16.5223,16.571,40900.0
2013-04-15 15:15:00,17.02,17.05,17.01,17.03,31500.0,16.5807,16.61,16.571,16.5905,31500.0
2013-04-15 15:20:00,17.03,17.05,17.02,17.03,25300.0,16.5905,16.61,16.5807,16.5905,25300.0
2013-04-15 15:25:00,17.04,17.04,17.0,17.01,22000.0,16.6002,16.6002,16.5613,16.571,22000.0
2013-04-15 15:30:00,17.02,17.02,16.97,16.98,49700.0,16.5807,16.5807,16.532,16.5418,49700.0
2013-04-15 15:35:00,16.98,16.98,16.9,16.93,90200.0,16.5418,16.5418,16.4638,16.4931,90200.0
2013-04-15 15:40:00,16.92,16.94,16.9,16.94,106800.0,16.4833,16.5028,16.4638,16.5028,106800.0
2013-04-15 15:45:00,16.93,16.96,16.91,16.95,180900.0,16.4931,16.5223,16.4736,16.5125,180900.0
2013-04-15 15:50:00,16.95,16.99,16.93,16.98,60200.0,16.5125,16.5515,16.4931,16.5418,60200.0
2013-04-15 15:55:00,16.98,17.03,16.91,16.92,264100.0,16.5418,16.5905,16.4736,16.4833,264100.0
2013-04-16 09:30:00,17.1,17.15,17.0,17.03,49900.0,16.6587,16.7074,16.5613,16.5905,49900.0
2013-04-16 09:35:00,17.05,17.1,16.99,17.07,72900.0,16.61,16.6587,16.5515,16.6295,72900.0
2013-04-16 09:40:00,17.07,17.08,17.05,17.06,47500.0,16.6295,16.6392,16.61,16.6197,47500.0
2013-04-16 09:45:00,17.05,17.05,17.01,17.03,41100.0,16.61,16.61,16.571,16.5905,41100.0
2013-04-16 09:50:00,17.03,17.03,16.94,16.96,78300.0,16.5905,16.5905,16.5028,16.5223,78300.0
2013-04-16 09:55:00,16.96,16.96,16.88,16.89,49300.0,16.5223,16.5223,16.4444,16.4541,49300.0
2013-04-16 10:00:00,16.89,16.95,16.87,16.95,115200.0,16.4541,16.5125,16.4346,16.5125,115200.0
2013-04-16 10:05:00,16.96,17.02,16.96,16.99,40600.0,16.5223,16.5807,16.5223,16.5515,40600.0
2013-04-16 10:10:00,16.99,17.01,16.97,17.0,55400.0,16.5515,16.571,16.532,16.5613,55400.0
2013-04-16 10:15:00,16.99,17.03,16.98,16.99,56800.0,16.5515,16.5905,16.5418,16.5515,56800.0
2013-04-16 10:20:00,17.0,17.05,17.0,17.03,17500.0,16.5613,16.61,16.5613,16.5905,17500.0
2013-04-16 10:25:00,17.03,17.04,17.0,17.01,17800.0,16.5905,16.6002,16.5613,16.571,17800.0
2013-04-16 10:30:00,17.02,17.05,17.02,17.05,34100.0,16.5807,16.61,16.5807,16.61,34100.0
2013-04-16 10:35:00,17.05,17.05,17.0,17.01,26800.0,16.61,16.61,16.5613,16.571,26800.0
2013-04-16 10:40:00,17.01,17.03,17.01,17.01,31500.0,16.571,16.5905,16.571,16.571,31500.0
2013-04-16 10:45:00,17.01,17.09,17.01,17.08,68600.0,16.571,16.6489,16.571,16.6392,68600.0
2013-04-16 10:50:00,17.08,17.08,17.05,17.06,31100.0,16.6392,16.6392,16.61,16.6197,31100.0
2013-04-16 10:55:00,17.06,17.1,17.06,17.09,23500.0,16.6197,16.6587,16.6197,16.6489,23500.0
2013-04-16 11:00:00,17.1,17.13,17.1,17.13,27300.0,16.6587,16.6879,16.6587,16.6879,27300.0
2013-04-16 11:05:00,17.14,17.14,17.11,17.13,26200.0,16.6976,16.6976,16.6684,16.6879,26200.0
2013-04-16 11:10:00,17.14,17.16,17.13,17.15,42400.0,16.6976,16.7171,16.6879,16.7074,42400.0
2013-04-16 11:15:00,17.15,17.2,17.15,17.17,40700.0,16.7074,16.7561,16.7074,16.7269,40700.0
2013-04-16 11:20:00,17.17,17.2,17.15,17.18,32700.0,16.7269,16.7561,16.7074,16.7366,32700.0
2013-04-16 11:25:00,17.18,17.18,17.14,17.16,46900.0,16.7366,16.7366,16.6976,16.7171,46900.0
2013-04-16 11:30:00,17.16,17.19,17.15,17.15,26900.0,16.7171,16.7464,16.7074,16.7074,26900.0
2013-04-16 11:35:00,17.15,17.2,17.15,17.2,42200.0,16.7074,16.7561,16.7074,16.7561,42200.0
2013-04-16 11:40:00,17.18,17.2,17.18,17.2,25100.0,16.7366,16.7561,16.7366,16.7561,25100.0
2013-04-16 11:45:00,17.2,17.21,17.16,17.17,43700.0,16.7561,16.7658,16.7171,16.7269,43700.0
2013-04-16 11:50:00,17.17,17.2,17.16,17.2,26600.0,16.7269,16.7561,16.7171,16.7561,26600.0
2013-04-16 11:55:00,17.21,17.21,17.16,17.16,37000.0,16.7658,16.7658,16.7171,16.7171,37000.0
2013-04-16 12:00:00,17.16,17.21,17.16,17.17,24700.0,16.7171,16.7658,16.7171,16.7269,24700.0
2013-04-16 12:05:00,17.17,17.17,17.14,17.15,21100.0,16.7269,16.7269,16.6976,16.7074,21100.0
2013-04-16 12:10:00,17.14,17.15,17.09,17.09,12100.0,16.6976,16.7074,16.6489,16.6489,12100.0
2013-04-16 12:15:00,17.09,17.1,17.09,17.09,7400.0,16.6489,16.6587,16.6489,16.6489,7400.0
2013-04-16 12:20:00,17.09,17.14,17.08,17.12,21100.0,16.6489,16.6976,16.6392,16.6782,21100.0
2013-04-16 12:25:00,17.12,17.13,17.11,17.11,19100.0,16.6782,16.6879,16.6684,16.6684,19100.0
2013-04-16 12:30:00,17.11,17.15,17.11,17.14,21500.0,16.6684,16.7074,16.6684,16.6976,21500.0
2013-04-16 12:35:00,17.14,17.16,17.14,17.15,46600.0,16.6976,16.7171,16.6976,16.7074,46600.0
2013-04-16 12:40:00,17.15,17.16,17.15,17.15,4300.0,16.7074,16.7171,16.7074,16.7074,4300.0
2013-04-16 12:45:00,17.15,17.16,17.15,17.15,21100.0,16.7074,16.7171,16.7074,16.7074,21100.0
2013-04-16 12:50:00,17.15,17.2,17.15,17.2,24400.0,16.7074,16.7561,16.7074,16.7561,24400.0
2013-04-16 12:55:00,17.19,17.2,17.18,17.19,17000.0,16.7464,16.7561,16.7366,16.7464,17000.0
2013-04-16 13:00:00,17.19,17.2,17.19,17.19,11900.0,16.7464,16.7561,16.7464,16.7464,11900.0
2013-04-16 13:05:00,17.19,17.2,17.19,17.19,32000.0,16.7464,16.7561,16.7464,16.7464,32000.0
2013-04-16 13:10:00,17.2,17.2,17.19,17.19,8600.0,16.7561,16.7561,16.7464,16.7464,8600.0
2013-04-16 13:15:00,17.2,17.2,17.2,17.2,22500.0,16.7561,16.7561,16.7561,16.7561,22500.0
2013-04-16 13:20:00,17.19,17.23,17.19,17.23,35400.0,16.7464,16.7853,16.7464,16.7853,35400.0
2013-04-16 13:25:00,17.22,17.23,17.19,17.19,17500.0,16.7756,16.7853,16.7464,16.7464,17500.0
2013-04-16 13:30:00,17.2,17.25,17.19,17.25,27900.0,16.7561,16.8048,16.7464,16.8048,27900.0
2013-04-16 13:35:00,17.24,17.27,17.24,17.27,260900.0,16.7951,16.8243,16.7951,16.8243,260900.0
2013-04-16 13:40:00,17.27,17.32,17.27,17.32,67200.0,16.8243,16.873,16.8243,16.873,67200.0
2013-04-16 13:45:00,17.32,17.41,17.31,17.41,123500.0,16.873,16.9607,16.8633,16.9607,123500.0
2013-04-16 13:50:00,17.41,17.42,17.36,17.36,32800.0,16.9607,16.9704,16.912,16.912,32800.0
2013-04-16 13:55:00,17.36,17.36,17.34,17.36,61900.0,16.912,16.912,16.8925,16.912,61900.0
2013-04-16 14:00:00,17.36,17.36,17.27,17.33,139400.0,16.912,16.912,16.8243,16.8827,139400.0
2013-04-16 14:05:00,17.33,17.35,17.31,17.31,34000.0,16.8827,16.9022,16.8633,16.8633,34000.0
2013-04-16 14:10:00,17.31,17.31,17.29,17.31,30000.0,16.8633,16.8633,16.8438,16.8633,30000.0
2013-04-16 14:15:00,17.32,17.33,17.3,17.31,24100.0,16.873,16.8827,16.8535,16.8633,24100.0
2013-04-16 14:20:00,17.31,17.33,17.3,17.31,15200.0,16.8633,16.8827,16.8535,16.8633,15200.0
2013-04-16 14:25:00,17.31,17.31,17.29,17.29,42700.0,16.8633,16.8633,16.8438,16.8438,42700.0
2013-04-16 14:30:00,17.29,17.3,17.26,17.29,57800.0,16.8438,16.8535,16.8145,16.8438,57800.0
2013-04-16 14:35:00,17.28,17.29,17.27,17.29,13900.0,16.834,16.8438,16.8243,16.8438,13900.0
2013-04-16 14:40:00,17.29,17.31,17.29,17.3,44500.0,16.8438,16.8633,16.8438,16.8535,44500.0
2013-04-16 14:45:00,17.3,17.37,17.3,17.35,65100.0,16.8535,16.9217,16.8535,16.9022,65100.0
2013-04-16 14:50:00,17.36,17.39,17.35,17.39,22900.0,16.912,16.9412,16.9022,16.9412,22900.0
2013-04-16 14:55:00,17.39,17.42,17.39,17.39,126100.0,16.9412,16.9704,16.9412,16.9412,126100.0
2013-04-16 15:00:00,17.39,17.39,17.36,17.38,26900.0,16.9412,16.9412,16.912,16.9315,26900.0
2013-04-16 15:05:00,17.38,17.38,17.33,17.33,35000.0,16.9315,16.9315,16.8827,16.8827,35000.0
2013-04-16 15:10:00,17.32,17.34,17.32,17.32,25300.0,16.873,16.8925,16.873,16.873,25300.0
2013-04-16 15:15:00,17.32,17.34,17.32,17.33,67900.0,16.873,16.8925,16.873,16.8827,67900.0
2013-04-16 15:20:00,17.33,17.37,17.32,17.37,130700.0,16.8827,16.9217,16.873,16.9217,130700.0
2013-04-16 15:25:00,17.37,17.43,17.37,17.43,121000.0,16.9217,16.9802,16.9217,16.9802,121000.0
2013-04-16 15:30:00,17.42,17.43,17.4,17.41,69300.0,16.9704,16.9802,16.9509,16.9607,69300.0
2013-04-16 15:35:00,17.4,17.44,17.4,17.44,32600.0,16.9509,16.9899,16.9509,16.9899,32600.0
2013-04-16 15:40:00,17.44,17.47,17.43,17.46,115700.0,16.9899,17.0191,16.9802,17.0094,115700.0
2013-04-16 15:45:00,17.45,17.46,17.45,17.45,96600.0,16.9996,17.0094,16.9996,16.9996,96600.0
2013-04-16 15:50:00,17.46,17.47,17.42,17.43,154400.0,17.0094,17.0191,16.9704,16.9802,154400.0
2013-04-16 15:55:00,17.43,17.43,17.36,17.38,452300.0,16.9802,16.9802,16.912,16.9315,452300.0
2013-04-17 09:30:00,17.15,17.29,17.05,17.14,124600.0,16.7074,16.8438,16.61,16.6976,124600.0
2013-04-17 09:35:00,17.12,17.17,17.07,17.13,189600.0,16.6782,16.7269,16.6295,16.6879,189600.0
2013-04-17 09:40:00,17.13,17.14,17.04,17.12,107200.0,16.6879,16.6976,16.6002,16.6782,107200.0
2013-04-17 09:45:00,17.13,17.23,17.13,17.22,45000.0,16.6879,16.7853,16.6879,16.7756,45000.0
2013-04-17 09:50:00,17.21,17.24,17.16,17.23,519600.0,16.7658,16.7951,16.7171,16.7853,519600.0
2013-04-17 09:55:00,17.23,17.31,17.21,17.23,355400.0,16.7853,16.8633,16.7658,16.7853,355400.0
2013-04-17 10:00:00,17.23,17.24,17.17,17.17,79600.0,16.7853,16.7951,16.7269,16.7269,79600.0
2013-04-17 10:05:00,17.17,17.21,17.15,17.21,55800.0,16.7269,16.7658,16.7074,16.7658,55800.0
2013-04-17 10:10:00,17.21,17.22,17.19,17.2,24600.0,16.7658,16.7756,16.7464,16.7561,24600.0
2013-04-17 10:15:00,17.19,17.19,17.07,17.07,131800.0,16.7464,16.7464,16.6295,16.6295,131800.0
2013-04-17 10:20:00,17.07,17.14,17.04,17.14,132000.0,16.6295,16.6976,16.6002,16.6976,132000.0
2013-04-17 10:25:00,17.13,17.14,17.09,17.11,89800.0,16.6879,16.6976,16.6489,16.6684,89800.0
2013-04-17 10:30:00,17.1,17.11,17.08,17.1,109600.0,16.6587,16.6684,16.6392,16.6587,109600.0
2013-04-17 10:35:00,17.1,17.11,17.05,17.05,128800.0,16.6587,16.6684,16.61,16.61,128800.0
2013-04-17 10:40:00,17.06,17.12,17.04,17.05,384800.0,16.6197,16.6782,16.6002,16.61,384800.0
2013-04-17 10:45:00,17.05,17.09,17.05,17.05,249000.0,16.61,16.6489,16.61,16.61,249000.0
2013-04-17 10:50:00,17.06,17.09,17.05,17.06,251200.0,16.6197,16.6489,16.61,16.6197,251200.0
2013-04-17 10:55:00,17.06,17.08,17.0,17.0,113600.0,16.6197,16.6392,16.5613,16.5613,113600.0
2013-04-17 11:00:00,17.0,17.03,16.99,16.99,368600.0,16.5613,16.5905,16.5515,16.5515,368600.0
2013-04-17 11:05:00,16.99,17.0,16.9,16.93,98200.0,16.5515,16.5613,16.4638,16.4931,98200.0
2013-04-17 11:10:00,16.93,16.98,16.92,16.98,38800.0,16.4931,16.5418,16.4833,16.5418,38800.0
2013-04-17 11:15:00,16.99,17.01,16.96,17.0,36000.0,16.5515,16.571,16.5223,16.5613,36000.0
2013-04-17 11:20:00,17.0,17.02,16.99,17.0,71000.0,16.5613,16.5807,16.5515,16.5613,71000.0
2013-04-17 11:25:00,17.0,17.01,16.98,17.0,61600.0,16.5613,16.571,16.5418,16.5613,61600.0
2013-04-17 11:30:00,16.98,17.0,16.95,16.95,67000.0,16.5418,16.5613,16.5125,16.5125,67000.0
2013-04-17 11:35:00,16.95,16.95,16.9,16.91,107600.0,16.5125,16.5125,16.4638,16.4736,107600.0
2013-04-17 11:40:00,16.91,17.04,16.91,17.04,117800.0,16.4736,16.6002,16.4736,16.6002,117800.0
2013-04-17 11:45:00,17.04,17.04,17.0,17.02,38600.0,16.6002,16.6002,16.5613,16.5807,38600.0
2013-04-17 11:50:00,17.01,17.02,16.97,16.98,37200.0,16.571,16.5807,16.532,16.5418,37200.0
2013-04-17 11:55:00,16.98,16.98,16.96,16.97,16000.0,16.5418,16.5418,16.5223,16.532,16000.0
2013-04-17 12:00:00,16.97,16.97,16.91,16.94,30200.0,16.532,16.532,16.4736,16.5028,30200.0
2013-04-17 12:05:00,16.93,16.93,16.88,16.88,44400.0,16.4931,16.4931,16.4444,16.4444,44400.0
2013-04-17 12:10:00,16.89,16.9,16.86,16.88,28000.0,16.4541,16.4638,16.4249,16.4444,28000.0
2013-04-17 12:15:00,16.87,16.89,16.84,16.87,70400.0,16.4346,16.4541,16.4054,16.4346,70400.0
2013-04-17 12:20:00,16.88,16.9,16.84,16.89,38200.0,16.4444,16.4638,16.4054,16.4541,38200.0
2013-04-17 12:25:00,16.89,16.91,16.84,16.85,77600.0,16.4541,16.4736,16.4054,16.4151,77600.0
2013-04-17 12:30:00,16.86,16.89,16.84,16.89,40600.0,16.4249,16.4541,16.4054,16.4541,40600.0
2013-04-17 12:35:00,16.89,16.9,16.88,16.89,23600.0,16.4541,16.4638,16.4444,16.4541,23600.0
2013-04-17 12:40:00,16.89,16.91,16.89,16.9,59200.0,16.4541,16.4736,16.4541,16.4638,59200.0
2013-04-17 12:45:00,16.9,16.9,16.86,16.87,100000.0,16.4638,16.4638,16.4249,16.4346,100000.0
2013-04-17 12:50:00,16.86,16.91,16.85,16.88,83000.0,16.4249,16.4736,16.4151,16.4444,83000.0
2013-04-17 12:55:00,16.88,16.93,16.88,16.92,45800.0,16.4444,16.4931,16.4444,16.4833,45800.0
2013-04-17 13:00:00,16.92,16.96,16.91,16.95,55800.0,16.4833,16.5223,16.4736,16.5125,55800.0
2013-04-17 13:05:00,16.95,16.96,16.92,16.95,36800.0,16.5125,16.5223,16.4833,16.5125,36800.0
2013-04-17 13:10:00,16.95,16.96,16.93,16.94,40200.0,16.5125,16.5223,16.4931,16.5028,40200.0
2013-04-17 13:15:00,16.95,16.96,16.94,16.94,29800.0,16.5125,16.5223,16.5028,16.5028,29800.0
2013-04-17 13:20:00,16.93,16.96,16.93,16.96,41400.0,16.4931,16.5223,16.4931,16.5223,41400.0
2013-04-17 13:25:00,16.96,16.98,16.94,16.96,39200.0,16.5223,16.5418,16.5028,16.5223,39200.0
2013-04-17 13:30:00,16.95,16.96,16.94,16.94,36000.0,16.5125,16.5223,16.5028,16.5028,36000.0
2013-04-17 13:35:00,16.94,16.97,16.94,16.96,43600.0,16.5028,16.532,16.5028,16.5223,43600.0
2013-04-17 13:40:00,16.97,17.0,16.96,16.99,30200.0,16.532,16.5613,16.5223,16.5515,30200.0
2013-04-17 13:45:00,16.99,17.0,16.96,16.97,47800.0,16.5515,16.5613,16.5223,16.532,47800.0
2013-04-17 13:50:00,16.97,16.97,16.96,16.96,47200.0,16.532,16.532,16.5223,16.5223,47200.0
2013-04-17 13:55:00,16.96,16.96,16.94,16.94,68800.0,16.5223,16.5223,16.5028,16.5028,68800.0
2013-04-17 14:00:00,16.94,16.96,16.94,16.96,38000.0,16.5028,16.5223,16.5028,16.5223,38000.0
2013-04-17 14:05:00,16.96,16.98,16.95,16.97,50600.0,16.5223,16.5418,16.5125,16.532,50600.0
2013-04-17 14:10:00,16.96,16.97,16.95,16.96,19800.0,16.5223,16.532,16.5125,16.5223,19800.0
2013-04-17 14:15:00,16.97,16.98,16.94,16.94,58400.0,16.532,16.5418,16.5028,16.5028,58400.0
2013-04-17 14:20:00,16.94,16.94,16.91,16.93,74400.0,16.5028,16.5028,16.4736,16.4931,74400.0
2013-04-17 14:25:00,16.93,16.96,16.91,16.95,74600.0,16.4931,16.5223,16.4736,16.5125,74600.0
2013-04-17 14:30:00,16.96,16.96,16.94,16.95,45200.0,16.5223,16.5223,16.5028,16.5125,45200.0
2013-04-17 14:35:00,16.96,16.96,16.91,16.93,44400.0,16.5223,16.5223,16.4736,16.4931,44400.0
2013-04-17 14:40:00,16.93,16.93,16.9,16.91,46800.0,16.4931,16.4931,16.4638,16.4736,46800.0
2013-04-17 14:45:00,16.91,16.93,16.9,16.9,62200.0,16.4736,16.4931,16.4638,16.4638,62200.0
2013-04-17 14:50:00,16.91,16.91,16.89,16.89,50400.0,16.4736,16.4736,16.4541,16.4541,50400.0
2013-04-17 14:55:00,16.9,16.92,16.89,16.91,61800.0,16.4638,16.4833,16.4541,16.4736,61800.0
2013-04-17 15:00:00,16.91,16.94,16.91,16.94,30400.0,16.4736,16.5028,16.4736,16.5028,30400.0
2013-04-17 15:05:00,16.94,16.96,16.92,16.94,109800.0,16.5028,16.5223,16.4833,16.5028,109800.0
2013-04-17 15:10:00,16.94,16.96,16.93,16.95,43200.0,16.5028,16.5223,16.4931,16.5125,43200.0
2013-04-17 15:15:00,16.96,17.0,16.95,16.99,222000.0,16.5223,16.5613,16.5125,16.5515,222000.0
2013-04-17 15:20:00,16.98,17.03,16.98,17.03,127400.0,16.5418,16.5905,16.5418,16.5905,127400.0
2013-04-17 15:25:00,17.03,17.06,17.0,17.06,97800.0,16.5905,16.6197,16.5613,16.6197,97800.0
2013-04-17 15:30:00,17.06,17.06,17.0,17.05,146000.0,16.6197,16.6197,16.5613,16.61,146000.0
2013-04-17 15:35:00,17.04,17.06,17.01,17.03,131200.0,16.6002,16.6197,16.571,16.5905,131200.0
2013-04-17 15:40:00,17.03,17.05,17.01,17.03,107800.0,16.5905,16.61,16.571,16.5905,107800.0
2013-04-17 15:45:00,17.03,17.05,17.01,17.04,247600.0,16.5905,16.61,16.571,16.6002,247600.0
2013-04-17 15:50:00,17.03,17.06,17.02,17.06,194400.0,16.5905,16.6197,16.5807,16.6197,194400.0
2013-04-17 15:55:00,17.05,17.08,17.01,17.02,462200.0,16.61,16.6392,16.571,16.5807,462200.0
2013-04-18 09:30:00,17.02,17.02,16.9,16.93,23800.0,16.5807,16.5807,16.4638,16.4931,23800.0
2013-04-18 09:35:00,16.94,16.97,16.79,16.82,45300.0,16.5028,16.532,16.3567,16.3859,45300.0
2013-04-18 09:40:00,16.83,16.87,16.81,16.85,44900.0,16.3956,16.4346,16.3762,16.4151,44900.0
2013-04-18 09:45:00,16.86,16.94,16.85,16.94,42300.0,16.4249,16.5028,16.4151,16.5028,42300.0
2013-04-18 09:50:00,16.94,16.94,16.93,16.93,11000.0,16.5028,16.5028,16.4931,16.4931,11000.0
2013-04-18 09:55:00,16.93,16.93,16.85,16.86,17500.0,16.4931,16.4931,16.4151,16.4249,17500.0
2013-04-18 10:00:00,16.87,16.87,16.75,16.8,76700.0,16.4346,16.4346,16.3177,16.3664,76700.0
2013-04-18 10:05:00,16.81,16.89,16.81,16.89,44600.0,16.3762,16.4541,16.3762,16.4541,44600.0
2013-04-18 10:10:00,16.87,16.91,16.85,16.91,35300.0,16.4346,16.4736,16.4151,16.4736,35300.0
2013-04-18 10:15:00,16.92,16.92,16.87,16.89,14000.0,16.4833,16.4833,16.4346,16.4541,14000.0
2013-04-18 10:20:00,16.89,16.93,16.89,16.9,18300.0,16.4541,16.4931,16.4541,16.4638,18300.0
2013-04-18 10:25:00,16.9,16.9,16.85,16.89,27800.0,16.4638,16.4638,16.4151,16.4541,27800.0
2013-04-18 10:30:00,16.89,16.98,16.89,16.97,26200.0,16.4541,16.5418,16.4541,16.532,26200.0
2013-04-18 10:35:00,16.96,16.98,16.96,16.96,35800.0,16.5223,16.5418,16.5223,16.5223,35800.0
2013-04-18 10:40:00,16.95,16.98,16.94,16.98,25800.0,16.5125,16.5418,16.5028,16.5418,25800.0
2013-04-18 10:45:00,16.98,17.0,16.95,16.99,59800.0,16.5418,16.5613,16.5125,16.5515,59800.0
2013-04-18 10:50:00,16.99,17.07,16.99,17.07,38600.0,16.5515,16.6295,16.5515,16.6295,38600.0
2013-04-18 10:55:00,17.07,17.07,17.05,17.05,8400.0,16.6295,16.6295,16.61,16.61,8400.0
2013-04-18 11:00:00,17.05,17.06,17.0,17.01,37000.0,16.61,16.6197,16.5613,16.571,37000.0
2013-04-18 11:05:00,17.01,17.01,16.94,16.94,26600.0,16.571,16.571,16.5028,16.5028,26600.0
2013-04-18 11:10:00,16.93,16.95,16.93,16.95,8900.0,16.4931,16.5125,16.4931,16.5125,8900.0
2013-04-18 11:15:00,16.95,16.99,16.95,16.98,16900.0,16.5125,16.5515,16.5125,16.5418,16900.0
2013-04-18 11:20:00,16.97,17.02,16.97,17.01,13700.0,16.532,16.5807,16.532,16.571,13700.0
2013-04-18 11:25:00,17.01,17.04,16.96,16.96,15300.0,16.571,16.6002,16.5223,16.5223,15300.0
2013-04-18 11:30:00,16.96,17.0,16.96,17.0,8400.0,16.5223,16.5613,16.5223,16.5613,8400.0
2013-04-18 11:35:00,16.99,17.02,16.97,16.98,13200.0,16.5515,16.5807,16.532,16.5418,13200.0
2013-04-18 11:40:00,16.98,16.98,16.91,16.91,22000.0,16.5418,16.5418,16.4736,16.4736,22000.0
2013-04-18 11:45:00,16.9,16.92,16.86,16.9,20500.0,16.4638,16.4833,16.4249,16.4638,20500.0
2013-04-18 11:50:00,16.89,16.92,16.88,16.92,12100.0,16.4541,16.4833,16.4444,16.4833,12100.0
2013-04-18 11:55:00,16.92,16.96,16.91,16.96,16500.0,16.4833,16.5223,16.4736,16.5223,16500.0
2013-04-18 12:00:00,16.95,16.98,16.93,16.95,11900.0,16.5125,16.5418,16.4931,16.5125,11900.0
2013-04-18 12:05:00,16.95,16.97,16.95,16.96,4800.0,16.5125,16.532,16.5125,16.5223,4800.0
2013-04-18 12:10:00,16.96,17.02,16.96,17.01,19700.0,16.5223,16.5807,16.5223,16.571,19700.0
2013-04-18 12:15:00,17.01,17.02,16.99,16.99,20000.0,16.571,16.5807,16.5515,16.5515,20000.0
2013-04-18 12:20:00,16.98,17.01,16.97,17.0,27300.0,16.5418,16.571,16.532,16.5613,27300.0
2013-04-18 12:25:00,17.0,17.04,17.0,17.0,14400.0,16.5613,16.6002,16.5613,16.5613,14400.0
2013-04-18 12:30:00,17.01,17.01,16.96,17.0,18300.0,16.571,16.571,16.5223,16.5613,18300.0
2013-04-18 12:35:00,17.0,17.02,16.99,17.01,12100.0,16.5613,16.5807,16.5515,16.571,12100.0
2013-04-18 12:40:00,17.01,17.05,17.0,17.04,21500.0,16.571,16.61,16.5613,16.6002,21500.0
2013-04-18 12:45:00,17.04,17.08,17.03,17.06,14100.0,16.6002,16.6392,16.5905,16.6197,14100.0
2013-04-18 12:50:00,17.06,17.1,17.06,17.07,50000.0,16.6197,16.6587,16.6197,16.6295,50000.0
2013-04-18 12:55:00,17.07,17.08,17.03,17.04,39300.0,16.6295,16.6392,16.5905,16.6002,39300.0
2013-04-18 13:00:00,17.04,17.05,17.03,17.05,16600.0,16.6002,16.61,16.5905,16.61,16600.0
2013-04-18 13:05:00,17.05,17.06,17.0,17.03,48200.0,16.61,16.6197,16.5613,16.5905,48200.0
2013-04-18 13:10:00,17.03,17.04,17.01,17.02,8800.0,16.5905,16.6002,16.571,16.5807,8800.0
2013-04-18 13:15:00,17.01,17.02,17.0,17.0,63400.0,16.571,16.5807,16.5613,16.5613,63400.0
2013-04-18 13:20:00,17.01,17.05,16.99,17.04,34900.0,16.571,16.61,16.5515,16.6002,34900.0
2013-04-18 13:25:00,17.05,17.06,17.04,17.06,7700.0,16.61,16.6197,16.6002,16.6197,7700.0
2013-04-18 13:30:00,17.06,17.07,17.05,17.07,7300.0,16.6197,16.6295,16.61,16.6295,7300.0
2013-04-18 13:35:00,17.07,17.07,17.04,17.04,8100.0,16.6295,16.6295,16.6002,16.6002,8100.0
2013-04-18 13:40:00,17.05,17.06,17.02,17.02,13400.0,16.61,16.6197,16.5807,16.5807,13400.0
2013-04-18 13:45:00,17.02,17.03,17.01,17.03,15600.0,16.5807,16.5905,16.571,16.5905,15600.0
2013-04-18 13:50:00,17.03,17.04,17.02,17.04,7800.0,16.5905,16.6002,16.5807,16.6002,7800.0
2013-04-18 13:55:00,17.04,17.04,17.01,17.03,30000.0,16.6002,16.6002,16.571,16.5905,30000.0
2013-04-18 14:00:00,17.03,17.04,17.01,17.03,16700.0,16.5905,16.6002,16.571,16.5905,16700.0
2013-04-18 14:05:00,17.03,17.04,16.98,16.98,9000.0,16.5905,16.6002,16.5418,16.5418,9000.0
2013-04-18 14:10:00,16.98,17.01,16.97,17.01,55900.0,16.5418,16.571,16.532,16.571,55900.0
2013-04-18 14:15:00,17.01,17.01,16.95,16.98,26700.0,16.571,16.571,16.5125,16.5418,26700.0
2013-04-18 14:20:00,16.97,17.0,16.95,16.98,50500.0,16.532,16.5613,16.5125,16.5418,50500.0
2013-04-18 14:25:00,16.99,17.01,16.98,17.0,6500.0,16.5515,16.571,16.5418,16.5613,6500.0
2013-04-18 14:30:00,17.0,17.01,16.99,17.01,11400.0,16.5613,16.571,16.5515,16.571,11400.0
2013-04-18 14:35:00,17.01,17.02,17.0,17.0,10800.0,16.571,16.5807,16.5613,16.5613,10800.0
2013-04-18 14:40:00,17.0,17.01,16.98,17.01,23000.0,16.5613,16.571,16.5418,16.571,23000.0
2013-04-18 14:45:00,16.99,17.0,16.95,16.97,17500.0,16.5515,16.5613,16.5125,16.532,17500.0
2013-04-18 14:50:00,16.97,16.98,16.95,16.96,12300.0,16.532,16.5418,16.5125,16.5223,12300.0
2013-04-18 14:55:00,16.96,16.96,16.92,16.95,28200.0,16.5223,16.5223,16.4833,16.5125,28200.0
2013-04-18 15:00:00,16.95,16.95,16.9,16.9,28400.0,16.5125,16.5125,16.4638,16.4638,28400.0
2013-04-18 15:05:00,16.91,16.91,16.88,16.89,23900.0,16.4736,16.4736,16.4444,16.4541,23900.0
2013-04-18 15:10:00,16.9,16.91,16.88,16.91,23500.0,16.4638,16.4736,16.4444,16.4736,23500.0
2013-04-18 15:15:00,16.91,16.93,16.9,16.91,32600.0,16.4736,16.4931,16.4638,16.4736,32600.0
2013-04-18 15:20:00,16.91,16.94,16.89,16.91,41400.0,16.4736,16.5028,16.4541,16.4736,41400.0
2013-04-18 15:25:00,16.92,16.93,16.91,16.91,22100.0,16.4833,16.4931,16.4736,16.4736,22100.0
2013-04-18 15:30:00,16.91,16.97,16.91,16.93,31200.0,16.4736,16.532,16.4736,16.4931,31200.0
2013-04-18 15:35:00,16.93,16.94,16.92,16.93,26200.0,16.4931,16.5028,16.4833,16.4931,26200.0
2013-04-18 15:40:00,16.93,16.96,16.93,16.96,20800.0,16.4931,16.5223,16.4931,16.5223,20800.0
2013-04-18 15:45:00,16.95,16.97,16.91,16.94,74400.0,16.5125,16.532,16.4736,16.5028,74400.0
2013-04-18 15:50:00,16.94,16.94,16.93,16.94,18700.0,16.5028,16.5028,16.4931,16.5028,18700.0
2013-04-18 15:55:00,16.94,16.96,16.92,16.95,102100.0,16.5028,16.5223,16.4833,16.5125,102100.0
2013-04-19 09:30:00,16.86,16.88,16.64,16.77,217000.0,16.4249,16.4444,16.2105,16.3372,217000.0
2013-04-19 09:35:00,16.78,16.8,16.75,16.8,23600.0,16.3469,16.3664,16.3177,16.3664,23600.0
2013-04-19 09:40:00,16.79,16.8,16.7,16.72,48500.0,16.3567,16.3664,16.269,16.2885,48500.0
2013-04-19 09:45:00,16.72,16.73,16.7,16.73,56900.0,16.2885,16.2982,16.269,16.2982,56900.0
2013-04-19 09:50:00,16.73,16.78,16.72,16.76,52300.0,16.2982,16.3469,16.2885,16.3275,52300.0
2013-04-19 09:55:00,16.75,16.77,16.7,16.77,21600.0,16.3177,16.3372,16.269,16.3372,21600.0
2013-04-19 10:00:00,16.78,16.84,16.76,16.82,40200.0,16.3469,16.4054,16.3275,16.3859,40200.0
2013-04-19 10:05:00,16.81,16.86,16.81,16.84,25700.0,16.3762,16.4249,16.3762,16.4054,25700.0
2013-04-19 10:10:00,16.84,16.86,16.81,16.84,88000.0,16.4054,16.4249,16.3762,16.4054,88000.0
2013-04-19 10:15:00,16.84,16.89,16.84,16.87,18000.0,16.4054,16.4541,16.4054,16.4346,18000.0
2013-04-19 10:20:00,16.87,16.88,16.83,16.84,36300.0,16.4346,16.4444,16.3956,16.4054,36300.0
2013-04-19 10:25:00,16.84,16.86,16.79,16.82,46800.0,16.4054,16.4249,16.3567,16.3859,46800.0
2013-04-19 10:30:00,16.83,16.86,16.8,16.86,16800.0,16.3956,16.4249,16.3664,16.4249,16800.0
2013-04-19 10:35:00,16.87,16.89,16.86,16.87,23100.0,16.4346,16.4541,16.4249,16.4346,23100.0
2013-04-19 10:40:00,16.88,16.93,16.87,16.91,24400.0,16.4444,16.4931,16.4346,16.4736,24400.0
2013-04-19 10:45:00,16.91,16.91,16.88,16.89,42800.0,16.4736,16.4736,16.4444,16.4541,42800.0
2013-04-19 10:50:00,16.89,16.91,16.85,16.89,36100.0,16.4541,16.4736,16.4151,16.4541,36100.0
2013-04-19 10:55:00,16.9,16.96,16.9,16.94,26400.0,16.4638,16.5223,16.4638,16.5028,26400.0
2013-04-19 11:00:00,16.94,16.98,16.93,16.93,14600.0,16.5028,16.5418,16.4931,16.4931,14600.0
2013-04-19 11:05:00,16.94,17.0,16.94,16.99,12900.0,16.5028,16.5613,16.5028,16.5515,12900.0
2013-04-19 11:10:00,17.0,17.02,16.99,17.02,64300.0,16.5613,16.5807,16.5515,16.5807,64300.0
2013-04-19 11:15:00,17.03,17.04,17.01,17.01,19200.0,16.5905,16.6002,16.571,16.571,19200.0
2013-04-19 11:20:00,17.01,17.02,17.0,17.02,63600.0,16.571,16.5807,16.5613,16.5807,63600.0
2013-04-19 11:25:00,17.02,17.02,16.99,16.99,7100.0,16.5807,16.5807,16.5515,16.5515,7100.0
2013-04-19 11:30:00,16.99,17.03,16.99,17.03,19100.0,16.5515,16.5905,16.5515,16.5905,19100.0
2013-04-19 11:35:00,17.03,17.05,17.03,17.03,25400.0,16.5905,16.61,16.5905,16.5905,25400.0
2013-04-19 11:40:00,17.04,17.04,17.01,17.03,10600.0,16.6002,16.6002,16.571,16.5905,10600.0
2013-04-19 11:45:00,17.03,17.04,17.02,17.03,8300.0,16.5905,16.6002,16.5807,16.5905,8300.0
2013-04-19 11:50:00,17.02,17.06,17.02,17.06,20000.0,16.5807,16.6197,16.5807,16.6197,20000.0
2013-04-19 11:55:00,17.07,17.1,17.06,17.06,14200.0,16.6295,16.6587,16.6197,16.6197,14200.0
2013-04-19 12:00:00,17.06,17.11,17.06,17.11,42500.0,16.6197,16.6684,16.6197,16.6684,42500.0
2013-04-19 12:05:00,17.11,17.11,17.07,17.07,15800.0,16.6684,16.6684,16.6295,16.6295,15800.0
2013-04-19 12:10:00,17.07,17.08,17.05,17.08,12000.0,16.6295,16.6392,16.61,16.6392,12000.0
2013-04-19 12:15:00,17.08,17.08,17.06,17.06,9800.0,16.6392,16.6392,16.6197,16.6197,9800.0
2013-04-19 12:20:00,17.07,17.07,17.06,17.07,2700.0,16.6295,16.6295,16.6197,16.6295,2700.0
2013-04-19 12:25:00,17.07,17.09,17.07,17.09,8500.0,16.6295,16.6489,16.6295,16.6489,8500.0
2013-04-19 12:30:00,17.09,17.1,17.07,17.07,32600.0,16.6489,16.6587,16.6295,16.6295,32600.0
2013-04-19 12:35:00,17.08,17.09,17.08,17.09,7900.0,16.6392,16.6489,16.6392,16.6489,7900.0
2013-04-19 12:40:00,17.09,17.11,17.08,17.11,13500.0,16.6489,16.6684,16.6392,16.6684,13500.0
2013-04-19 12:45:00,17.1,17.11,17.07,17.07,15000.0,16.6587,16.6684,16.6295,16.6295,15000.0
2013-04-19 12:50:00,17.06,17.08,17.06,17.08,17000.0,16.6197,16.6392,16.6197,16.6392,17000.0
2013-04-19 12:55:00,17.08,17.09,17.07,17.08,13000.0,16.6392,16.6489,16.6295,16.6392,13000.0
2013-04-19 13:00:00,17.09,17.11,17.08,17.08,13200.0,16.6489,16.6684,16.6392,16.6392,13200.0
2013-04-19 13:05:00,17.09,17.09,17.04,17.04,59400.0,16.6489,16.6489,16.6002,16.6002,59400.0
2013-04-19 13:10:00,17.05,17.06,17.03,17.06,14900.0,16.61,16.6197,16.5905,16.6197,14900.0
2013-04-19 13:15:00,17.07,17.09,17.07,17.08,9500.0,16.6295,16.6489,16.6295,16.6392,9500.0
2013-04-19 13:20:00,17.07,17.11,17.07,17.09,17700.0,16.6295,16.6684,16.6295,16.6489,17700.0
2013-04-19 13:25:00,17.1,17.11,17.09,17.11,11300.0,16.6587,16.6684,16.6489,16.6684,11300.0
2013-04-19 13:30:00,17.11,17.11,17.07,17.08,24500.0,16.6684,16.6684,16.6295,16.6392,24500.0
2013-04-19 13:35:00,17.08,17.11,17.08,17.08,14900.0,16.6392,16.6684,16.6392,16.6392,14900.0
2013-04-19 13:40:00,17.08,17.11,17.08,17.11,8700.0,16.6392,16.6684,16.6392,16.6684,8700.0
2013-04-19 13:45:00,17.11,17.11,17.08,17.09,28400.0,16.6684,16.6684,16.6392,16.6489,28400.0
2013-04-19 13:50:00,17.08,17.09,17.08,17.09,5900.0,16.6392,16.6489,16.6392,16.6489,5900.0
2013-04-19 13:55:00,17.09,17.09,17.05,17.05,29100.0,16.6489,16.6489,16.61,16.61,29100.0
2013-04-19 14:00:00,17.05,17.06,17.05,17.06,2800.0,16.61,16.6197,16.61,16.6197,2800.0
2013-04-19 14:05:00,17.05,17.11,17.05,17.11,28200.0,16.61,16.6684,16.61,16.6684,28200.0
2013-04-19 14:10:00,17.11,17.12,17.11,17.12,6500.0,16.6684,16.6782,16.6684,16.6782,6500.0
2013-04-19 14:15:00,17.11,17.14,17.09,17.13,96500.0,16.6684,16.6976,16.6489,16.6879,96500.0
2013-04-19 14:20:00,17.12,17.13,17.11,17.12,21900.0,16.6782,16.6879,16.6684,16.6782,21900.0
2013-04-19 14:25:00,17.13,17.14,17.12,17.13,15700.0,16.6879,16.6976,16.6782,16.6879,15700.0
2013-04-19 14:30:00,17.13,17.14,17.12,17.12,18800.0,16.6879,16.6976,16.6782,16.6782,18800.0
2013-04-19 14:35:00,17.12,17.12,17.08,17.09,24900.0,16.6782,16.6782,16.6392,16.6489,24900.0
2013-04-19 14:40:00,17.09,17.1,17.06,17.07,25800.0,16.6489,16.6587,16.6197,16.6295,25800.0
2013-04-19 14:45:00,17.07,17.08,17.03,17.05,44900.0,16.6295,16.6392,16.5905,16.61,44900.0
2013-04-19 14:50:00,17.04,17.07,17.03,17.07,22500.0,16.6002,16.6295,16.5905,16.6295,22500.0
2013-04-19 14:55:00,17.06,17.08,17.05,17.07,18900.0,16.6197,16.6392,16.61,16.6295,18900.0
2013-04-19 15:00:00,17.07,17.07,17.03,17.06,16100.0,16.6295,16.6295,16.5905,16.6197,16100.0
2013-04-19 15:05:00,17.06,17.07,17.05,17.06,24700.0,16.6197,16.6295,16.61,16.6197,24700.0
2013-04-19 15:10:00,17.05,17.07,17.05,17.07,15700.0,16.61,16.6295,16.61,16.6295,15700.0
2013-04-19 15:15:00,17.07,17.07,17.04,17.04,24800.0,16.6295,16.6295,16.6002,16.6002,24800.0
2013-04-19 15:20:00,17.05,17.08,17.05,17.06,24300.0,16.61,16.6392,16.61,16.6197,24300.0
2013-04-19 15:25:00,17.07,17.1,17.06,17.09,23600.0,16.6295,16.6587,16.6197,16.6489,23600.0
2013-04-19 15:30:00,17.08,17.1,17.06,17.07,37200.0,16.6392,16.6587,16.6197,16.6295,37200.0
2013-04-19 15:35:00,17.07,17.13,17.07,17.1,35200.0,16.6295,16.6879,16.6295,16.6587,35200.0
2013-04-19 15:40:00,17.11,17.12,17.09,17.12,53200.0,16.6684,16.6782,16.6489,16.6782,53200.0
2013-04-19 15:45:00,17.12,17.12,17.11,17.12,40700.0,16.6782,16.6782,16.6684,16.6782,40700.0
2013-04-19 15:50:00,17.12,17.13,17.09,17.09,111600.0,16.6782,16.6879,16.6489,16.6489,111600.0
2013-04-19 15:55:00,17.1,17.11,17.07,17.09,179300.0,16.6587,16.6684,16.6295,16.6489,179300.0
2013-04-22 09:30:00,17.1,17.17,16.89,17.06,34700.0,16.6587,16.7269,16.4541,16.6197,34700.0
2013-04-22 09:35:00,17.03,17.06,16.97,16.98,21000.0,16.5905,16.6197,16.532,16.5418,21000.0
2013-04-22 09:40:00,16.97,17.0,16.91,17.0,20900.0,16.532,16.5613,16.4736,16.5613,20900.0
2013-04-22 09:45:00,17.0,17.03,16.96,16.96,19800.0,16.5613,16.5905,16.5223,16.5223,19800.0
2013-04-22 09:50:00,16.96,17.03,16.91,17.02,101400.0,16.5223,16.5905,16.4736,16.5807,101400.0
2013-04-22 09:55:00,17.03,17.05,16.98,17.04,147000.0,16.5905,16.61,16.5418,16.6002,147000.0
2013-04-22 10:00:00,17.04,17.05,16.98,17.01,283700.0,16.6002,16.61,16.5418,16.571,283700.0
2013-04-22 10:05:00,17.01,17.01,16.84,16.84,55800.0,16.571,16.571,16.4054,16.4054,55800.0
2013-04-22 10:10:00,16.84,16.87,16.78,16.83,28400.0,16.4054,16.4346,16.3469,16.3956,28400.0
2013-04-22 10:15:00,16.83,16.88,16.83,16.84,16000.0,16.3956,16.4444,16.3956,16.4054,16000.0
2013-04-22 10:20:00,16.85,16.85,16.8,16.82,16700.0,16.4151,16.4151,16.3664,16.3859,16700.0
2013-04-22 10:25:00,16.82,16.85,16.8,16.85,19900.0,16.3859,16.4151,16.3664,16.4151,19900.0
2013-04-22 10:30:00,16.84,16.87,16.79,16.84,24100.0,16.4054,16.4346,16.3567,16.4054,24100.0
2013-04-22 10:35:00,16.85,16.91,16.85,16.91,20300.0,16.4151,16.4736,16.4151,16.4736,20300.0
2013-04-22 10:40:00,16.91,16.91,16.81,16.81,203200.0,16.4736,16.4736,16.3762,16.3762,203200.0
2013-04-22 10:45:00,16.81,16.88,16.8,16.85,80900.0,16.3762,16.4444,16.3664,16.4151,80900.0
2013-04-22 10:50:00,16.85,16.86,16.85,16.85,31600.0,16.4151,16.4249,16.4151,16.4151,31600.0
2013-04-22 10:55:00,16.85,16.85,16.81,16.82,33600.0,16.4151,16.4151,16.3762,16.3859,33600.0
2013-04-22 11:00:00,16.83,16.84,16.76,16.78,58600.0,16.3956,16.4054,16.3275,16.3469,58600.0
2013-04-22 11:05:00,16.79,16.82,16.79,16.81,29500.0,16.3567,16.3859,16.3567,16.3762,29500.0
2013-04-22 11:10:00,16.8,16.8,16.77,16.77,10800.0,16.3664,16.3664,16.3372,16.3372,10800.0
2013-04-22 11:15:00,16.77,16.83,16.77,16.83,13800.0,16.3372,16.3956,16.3372,16.3956,13800.0
2013-04-22 11:20:00,16.83,16.85,16.82,16.85,3900.0,16.3956,16.4151,16.3859,16.4151,3900.0
2013-04-22 11:25:00,16.85,16.92,16.85,16.92,30200.0,16.4151,16.4833,16.4151,16.4833,30200.0
2013-04-22 11:30:00,16.91,16.95,16.91,16.95,12800.0,16.4736,16.5125,16.4736,16.5125,12800.0
2013-04-22 11:35:00,16.95,17.03,16.95,17.0,28800.0,16.5125,16.5905,16.5125,16.5613,28800.0
2013-04-22 11:40:00,17.0,17.02,17.0,17.0,19100.0,16.5613,16.5807,16.5613,16.5613,19100.0
2013-04-22 11:45:00,17.0,17.01,16.98,16.98,15700.0,16.5613,16.571,16.5418,16.5418,15700.0
2013-04-22 11:50:00,16.99,17.02,16.98,17.02,7100.0,16.5515,16.5807,16.5418,16.5807,7100.0
2013-04-22 11:55:00,17.02,17.09,17.02,17.04,31100.0,16.5807,16.6489,16.5807,16.6002,31100.0
2013-04-22 12:00:00,17.04,17.06,17.03,17.06,15700.0,16.6002,16.6197,16.5905,16.6197,15700.0
2013-04-22 12:05:00,17.05,17.14,17.05,17.13,20000.0,16.61,16.6976,16.61,16.6879,20000.0
2013-04-22 12:10:00,17.14,17.15,17.06,17.07,39500.0,16.6976,16.7074,16.6197,16.6295,39500.0
2013-04-22 12:15:00,17.07,17.11,17.05,17.11,18200.0,16.6295,16.6684,16.61,16.6684,18200.0
2013-04-22 12:20:00,17.11,17.12,17.1,17.11,19300.0,16.6684,16.6782,16.6587,16.6684,19300.0
2013-04-22 12:25:00,17.11,17.15,17.11,17.14,15400.0,16.6684,16.7074,16.6684,16.6976,15400.0
2013-04-22 12:30:00,17.14,17.16,17.13,17.14,20300.0,16.6976,16.7171,16.6879,16.6976,20300.0
2013-04-22 12:35:00,17.14,17.17,17.14,17.17,4400.0,16.6976,16.7269,16.6976,16.7269,4400.0
2013-04-22 12:40:00,17.18,17.19,17.12,17.12,22500.0,16.7366,16.7464,16.6782,16.6782,22500.0
2013-04-22 12:45:00,17.12,17.14,17.09,17.1,161000.0,16.6782,16.6976,16.6489,16.6587,161000.0
2013-04-22 12:50:00,17.09,17.1,17.07,17.1,20800.0,16.6489,16.6587,16.6295,16.6587,20800.0
2013-04-22 12:55:00,17.1,17.14,17.1,17.12,11900.0,16.6587,16.6976,16.6587,16.6782,11900.0
2013-04-22 13:00:00,17.13,17.13,17.09,17.09,13200.0,16.6879,16.6879,16.6489,16.6489,13200.0
2013-04-22 13:05:00,17.09,17.1,17.08,17.09,22700.0,16.6489,16.6587,16.6392,16.6489,22700.0
2013-04-22 13:10:00,17.09,17.12,17.09,17.12,8700.0,16.6489,16.6782,16.6489,16.6782,8700.0
2013-04-22 13:15:00,17.12,17.14,17.12,17.14,7800.0,16.6782,16.6976,16.6782,16.6976,7800.0
2013-04-22 13:20:00,17.14,17.18,17.14,17.17,19300.0,16.6976,16.7366,16.6976,16.7269,19300.0
2013-04-22 13:25:00,17.16,17.18,17.13,17.13,24700.0,16.7171,16.7366,16.6879,16.6879,24700.0
2013-04-22 13:30:00,17.14,17.17,17.14,17.15,24500.0,16.6976,16.7269,16.6976,16.7074,24500.0
2013-04-22 13:35:00,17.14,17.2,17.14,17.19,8000.0,16.6976,16.7561,16.6976,16.7464,8000.0
2013-04-22 13:40:00,17.2,17.2,17.16,17.2,26700.0,16.7561,16.7561,16.7171,16.7561,26700.0
2013-04-22 13:45:00,17.19,17.2,17.19,17.19,16200.0,16.7464,16.7561,16.7464,16.7464,16200.0
2013-04-22 13:50:00,17.2,17.2,17.15,17.15,25800.0,16.7561,16.7561,16.7074,16.7074,25800.0
2013-04-22 13:55:00,17.15,17.16,17.13,17.15,11400.0,16.7074,16.7171,16.6879,16.7074,11400.0
2013-04-22 14:00:00,17.15,17.18,17.15,17.18,16000.0,16.7074,16.7366,16.7074,16.7366,16000.0
2013-04-22 14:05:00,17.19,17.21,17.19,17.21,13300.0,16.7464,16.7658,16.7464,16.7658,13300.0
2013-04-22 14:10:00,17.21,17.23,17.21,17.23,38300.0,16.7658,16.7853,16.7658,16.7853,38300.0
2013-04-22 14:15:00,17.23,17.28,17.22,17.28,24300.0,16.7853,16.834,16.7756,16.834,24300.0
2013-04-22 14:20:00,17.28,17.3,17.28,17.3,31000.0,16.834,16.8535,16.834,16.8535,31000.0
2013-04-22 14:25:00,17.3,17.33,17.28,17.29,37100.0,16.8535,16.8827,16.834,16.8438,37100.0
2013-04-22 14:30:00,17.28,17.3,17.26,17.3,25200.0,16.834,16.8535,16.8145,16.8535,25200.0
2013-04-22 14:35:00,17.3,17.3,17.26,17.28,27300.0,16.8535,16.8535,16.8145,16.834,27300.0
2013-04-22 14:40:00,17.27,17.3,17.27,17.28,26800.0,16.8243,16.8535,16.8243,16.834,26800.0
2013-04-22 14:45:00,17.28,17.28,17.27,17.27,4300.0,16.834,16.834,16.8243,16.8243,4300.0
2013-04-22 14:50:00,17.28,17.31,17.27,17.31,25000.0,16.834,16.8633,16.8243,16.8633,25000.0
2013-04-22 14:55:00,17.3,17.3,17.29,17.3,17400.0,16.8535,16.8535,16.8438,16.8535,17400.0
2013-04-22 15:00:00,17.3,17.3,17.28,17.3,23200.0,16.8535,16.8535,16.834,16.8535,23200.0
2013-04-22 15:05:00,17.29,17.31,17.27,17.27,42000.0,16.8438,16.8633,16.8243,16.8243,42000.0
2013-04-22 15:10:00,17.27,17.3,17.26,17.29,22400.0,16.8243,16.8535,16.8145,16.8438,22400.0
2013-04-22 15:15:00,17.28,17.3,17.28,17.29,23200.0,16.834,16.8535,16.834,16.8438,23200.0
2013-04-22 15:20:00,17.3,17.31,17.28,17.3,65400.0,16.8535,16.8633,16.834,16.8535,65400.0
2013-04-22 15:25:00,17.31,17.36,17.31,17.36,43600.0,16.8633,16.912,16.8633,16.912,43600.0
2013-04-22 15:30:00,17.35,17.37,17.35,17.37,37900.0,16.9022,16.9217,16.9022,16.9217,37900.0
2013-04-22 15:35:00,17.37,17.37,17.34,17.35,71400.0,16.9217,16.9217,16.8925,16.9022,71400.0
2013-04-22 15:40:00,17.35,17.36,17.34,17.34,58500.0,16.9022,16.912,16.8925,16.8925,58500.0
2013-04-22 15:45:00,17.33,17.34,17.33,17.34,29700.0,16.8827,16.8925,16.8827,16.8925,29700.0
2013-04-22 15:50:00,17.33,17.34,17.29,17.29,83000.0,16.8827,16.8925,16.8438,16.8438,83000.0
2013-04-22 15:55:00,17.29,17.3,17.28,17.28,117400.0,16.8438,16.8535,16.834,16.834,117400.0
2013-04-23 09:30:00,17.29,17.37,17.29,17.36,28200.0,16.8438,16.9217,16.8438,16.912,28200.0
2013-04-23 09:35:00,17.34,17.36,17.3,17.34,3300.0,16.8925,16.912,16.8535,16.8925,3300.0
2013-04-23 09:40:00,17.34,17.45,17.33,17.38,64200.0,16.8925,16.9996,16.8827,16.9315,64200.0
2013-04-23 09:45:00,17.4,17.48,17.39,17.48,31100.0,16.9509,17.0289,16.9412,17.0289,31100.0
2013-04-23 09:50:00,17.49,17.59,17.48,17.5,91000.0,17.0386,17.136,17.0289,17.0484,91000.0
2013-04-23 09:55:00,17.49,17.5,17.46,17.46,18000.0,17.0386,17.0484,17.0094,17.0094,18000.0
2013-04-23 10:00:00,17.46,17.47,17.42,17.42,29200.0,17.0094,17.0191,16.9704,16.9704,29200.0
2013-04-23 10:05:00,17.42,17.42,17.35,17.36,20500.0,16.9704,16.9704,16.9022,16.912,20500.0
2013-04-23 10:10:00,17.36,17.44,17.36,17.41,19800.0,16.912,16.9899,16.912,16.9607,19800.0
2013-04-23 10:15:00,17.4,17.49,17.4,17.48,13500.0,16.9509,17.0386,16.9509,17.0289,13500.0
2013-04-23 10:20:00,17.48,17.49,17.45,17.46,7900.0,17.0289,17.0386,16.9996,17.0094,7900.0
2013-04-23 10:25:00,17.46,17.49,17.45,17.47,17100.0,17.0094,17.0386,16.9996,17.0191,17100.0
2013-04-23 10:30:00,17.48,17.49,17.48,17.49,12900.0,17.0289,17.0386,17.0289,17.0386,12900.0
2013-04-23 10:35:00,17.5,17.51,17.45,17.45,32400.0,17.0484,17.0581,16.9996,16.9996,32400.0
2013-04-23 10:40:00,17.46,17.51,17.45,17.45,13700.0,17.0094,17.0581,16.9996,16.9996,13700.0
2013-04-23 10:45:00,17.44,17.45,17.41,17.42,17600.0,16.9899,16.9996,16.9607,16.9704,17600.0
2013-04-23 10:50:00,17.41,17.41,17.38,17.38,6200.0,16.9607,16.9607,16.9315,16.9315,6200.0
2013-04-23 10:55:00,17.38,17.38,17.35,17.35,13400.0,16.9315,16.9315,16.9022,16.9022,13400.0
2013-04-23 11:00:00,17.34,17.4,17.34,17.4,24900.0,16.8925,16.9509,16.8925,16.9509,24900.0
2013-04-23 11:05:00,17.4,17.41,17.39,17.4,18000.0,16.9509,16.9607,16.9412,16.9509,18000.0
2013-04-23 11:10:00,17.4,17.4,17.35,17.35,11300.0,16.9509,16.9509,16.9022,16.9022,11300.0
2013-04-23 11:15:00,17.35,17.39,17.35,17.39,17100.0,16.9022,16.9412,16.9022,16.9412,17100.0
2013-04-23 11:20:00,17.4,17.41,17.4,17.41,7600.0,16.9509,16.9607,16.9509,16.9607,7600.0
2013-04-23 11:25:00,17.42,17.46,17.42,17.43,15200.0,16.9704,17.0094,16.9704,16.9802,15200.0
2013-04-23 11:30:00,17.43,17.43,17.39,17.43,37700.0,16.9802,16.9802,16.9412,16.9802,37700.0
2013-04-23 11:35:00,17.43,17.45,17.43,17.44,4900.0,16.9802,16.9996,16.9802,16.9899,4900.0
2013-04-23 11:40:00,17.43,17.46,17.43,17.44,8600.0,16.9802,17.0094,16.9802,16.9899,8600.0
2013-04-23 11:45:00,17.44,17.46,17.44,17.45,11400.0,16.9899,17.0094,16.9899,16.9996,11400.0
2013-04-23 11:50:00,17.45,17.45,17.41,17.45,24500.0,16.9996,16.9996,16.9607,16.9996,24500.0
2013-04-23 11:55:00,17.44,17.48,17.44,17.46,13700.0,16.9899,17.0289,16.9899,17.0094,13700.0
2013-04-23 12:00:00,17.46,17.46,17.42,17.43,21400.0,17.0094,17.0094,16.9704,16.9802,21400.0
2013-04-23 12:05:00,17.43,17.43,17.4,17.41,6700.0,16.9802,16.9802,16.9509,16.9607,6700.0
2013-04-23 12:10:00,17.41,17.41,17.38,17.41,28000.0,16.9607,16.9607,16.9315,16.9607,28000.0
2013-04-23 12:15:00,17.41,17.45,17.41,17.44,8800.0,16.9607,16.9996,16.9607,16.9899,8800.0
2013-04-23 12:20:00,17.45,17.46,17.44,17.44,15300.0,16.9996,17.0094,16.9899,16.9899,15300.0
2013-04-23 12:25:00,17.44,17.45,17.42,17.44,15600.0,16.9899,16.9996,16.9704,16.9899,15600.0
2013-04-23 12:30:00,17.43,17.44,17.42,17.42,4200.0,16.9802,16.9899,16.9704,16.9704,4200.0
2013-04-23 12:35:00,17.43,17.44,17.42,17.42,11500.0,16.9802,16.9899,16.9704,16.9704,11500.0
2013-04-23 12:40:00,17.43,17.43,17.39,17.39,78500.0,16.9802,16.9802,16.9412,16.9412,78500.0
2013-04-23 12:45:00,17.39,17.4,17.35,17.35,10800.0,16.9412,16.9509,16.9022,16.9022,10800.0
2013-04-23 12:50:00,17.35,17.36,17.35,17.35,2800.0,16.9022,16.912,16.9022,16.9022,2800.0
2013-04-23 12:55:00,17.36,17.37,17.35,17.37,23800.0,16.912,16.9217,16.9022,16.9217,23800.0
2013-04-23 13:00:00,17.37,17.37,17.36,17.36,6600.0,16.9217,16.9217,16.912,16.912,6600.0
2013-04-23 13:05:00,17.37,17.37,17.17,17.17,120800.0,16.9217,16.9217,16.7269,16.7269,120800.0
2013-04-23 13:10:00,17.17,17.4,17.14,17.39,107500.0,16.7269,16.9509,16.6976,16.9412,107500.0
2013-04-23 13:15:00,17.39,17.42,17.37,17.42,10000.0,16.9412,16.9704,16.9217,16.9704,10000.0
2013-04-23 13:20:00,17.41,17.41,17.36,17.36,20000.0,16.9607,16.9607,16.912,16.912,20000.0
2013-04-23 13:25:00,17.35,17.36,17.32,17.32,16800.0,16.9022,16.912,16.873,16.873,16800.0
2013-04-23 13:30:00,17.33,17.34,17.3,17.34,22300.0,16.8827,16.8925,16.8535,16.8925,22300.0
2013-04-23 13:35:00,17.33,17.33,17.29,17.3,17000.0,16.8827,16.8827,16.8438,16.8535,17000.0
2013-04-23 13:40:00,17.3,17.31,17.28,17.29,31500.0,16.8535,16.8633,16.834,16.8438,31500.0
2013-04-23 13:45:00,17.29,17.31,17.28,17.3,21300.0,16.8438,16.8633,16.834,16.8535,21300.0
2013-04-23 13:50:00,17.29,17.34,17.29,17.3,28800.0,16.8438,16.8925,16.8438,16.8535,28800.0
2013-04-23 13:55:00,17.3,17.33,17.28,17.28,28300.0,16.8535,16.8827,16.834,16.834,28300.0
2013-04-23 14:00:00,17.29,17.3,17.29,17.3,11600.0,16.8438,16.8535,16.8438,16.8535,11600.0
2013-04-23 14:05:00,17.3,17.3,17.28,17.3,19500.0,16.8535,16.8535,16.834,16.8535,19500.0
2013-04-23 14:10:00,17.29,17.3,17.28,17.28,13400.0,16.8438,16.8535,16.834,16.834,13400.0
2013-04-23 14:15:00,17.28,17.29,17.26,17.26,11600.0,16.834,16.8438,16.8145,16.8145,11600.0
2013-04-23 14:20:00,17.26,17.26,17.25,17.26,24900.0,16.8145,16.8145,16.8048,16.8145,24900.0
2013-04-23 14:25:00,17.25,17.27,17.23,17.24,19300.0,16.8048,16.8243,16.7853,16.7951,19300.0
2013-04-23 14:30:00,17.23,17.24,17.19,17.23,44300.0,16.7853,16.7951,16.7464,16.7853,44300.0
2013-04-23 14:35:00,17.24,17.27,17.23,17.27,10100.0,16.7951,16.8243,16.7853,16.8243,10100.0
2013-04-23 14:40:00,17.28,17.28,17.27,17.27,24900.0,16.834,16.834,16.8243,16.8243,24900.0
2013-04-23 14:45:00,17.27,17.3,17.27,17.3,23400.0,16.8243,16.8535,16.8243,16.8535,23400.0
2013-04-23 14:50:00,17.3,17.34,17.29,17.33,26100.0,16.8535,16.8925,16.8438,16.8827,26100.0
2013-04-23 14:55:00,17.33,17.35,17.32,17.35,14000.0,16.8827,16.9022,16.873,16.9022,14000.0
2013-04-23 15:00:00,17.35,17.39,17.35,17.39,19300.0,16.9022,16.9412,16.9022,16.9412,19300.0
2013-04-23 15:05:00,17.39,17.4,17.37,17.38,26700.0,16.9412,16.9509,16.9217,16.9315,26700.0
2013-04-23 15:10:00,17.38,17.41,17.38,17.38,34800.0,16.9315,16.9607,16.9315,16.9315,34800.0
2013-04-23 15:15:00,17.39,17.4,17.37,17.38,28900.0,16.9412,16.9509,16.9217,16.9315,28900.0
2013-04-23 15:20:00,17.39,17.42,17.38,17.42,20100.0,16.9412,16.9704,16.9315,16.9704,20100.0
2013-04-23 15:25:00,17.42,17.43,17.39,17.4,38700.0,16.9704,16.9802,16.9412,16.9509,38700.0
2013-04-23 15:30:00,17.4,17.42,17.39,17.42,56500.0,16.9509,16.9704,16.9412,16.9704,56500.0
2013-04-23 15:35:00,17.42,17.45,17.41,17.44,22600.0,16.9704,16.9996,16.9607,16.9899,22600.0
2013-04-23 15:40:00,17.43,17.44,17.4,17.43,50400.0,16.9802,16.9899,16.9509,16.9802,50400.0
2013-04-23 15:45:00,17.43,17.43,17.39,17.41,82400.0,16.9802,16.9802,16.9412,16.9607,82400.0
2013-04-23 15:50:00,17.41,17.43,17.4,17.42,40100.0,16.9607,16.9802,16.9509,16.9704,40100.0
2013-04-23 15:55:00,17.42,17.44,17.38,17.42,153200.0,16.9704,16.9899,16.9315,16.9704,153200.0
2013-04-24 09:30:00,17.43,17.61,17.42,17.61,24900.0,16.9802,17.1555,16.9704,17.1555,24900.0
2013-04-24 09:35:00,17.6,17.65,17.57,17.59,22100.0,17.1458,17.1945,17.1165,17.136,22100.0
2013-04-24 09:40:00,17.59,17.69,17.59,17.68,11000.0,17.136,17.2335,17.136,17.2237,11000.0
2013-04-24 09:45:00,17.66,17.69,17.62,17.63,22700.0,17.2042,17.2335,17.1653,17.175,22700.0
2013-04-24 09:50:00,17.62,17.65,17.62,17.64,17500.0,17.1653,17.1945,17.1653,17.1847,17500.0
2013-04-24 09:55:00,17.64,17.68,17.62,17.66,38800.0,17.1847,17.2237,17.1653,17.2042,38800.0
2013-04-24 10:00:00,17.66,17.7,17.65,17.65,32100.0,17.2042,17.2432,17.1945,17.1945,32100.0
2013-04-24 10:05:00,17.66,17.68,17.62,17.63,15800.0,17.2042,17.2237,17.1653,17.175,15800.0
2013-04-24 10:10:00,17.64,17.65,17.61,17.64,23700.0,17.1847,17.1945,17.1555,17.1847,23700.0
2013-04-24 10:15:00,17.63,17.64,17.61,17.63,18500.0,17.175,17.1847,17.1555,17.175,18500.0
2013-04-24 10:20:00,17.63,17.63,17.5,17.56,48900.0,17.175,17.175,17.0484,17.1068,48900.0
2013-04-24 10:25:00,17.55,17.57,17.53,17.56,17200.0,17.0971,17.1165,17.0776,17.1068,17200.0
2013-04-24 10:30:00,17.57,17.6,17.54,17.6,68100.0,17.1165,17.1458,17.0873,17.1458,68100.0
2013-04-24 10:35:00,17.6,17.63,17.59,17.59,40100.0,17.1458,17.175,17.136,17.136,40100.0
2013-04-24 10:40:00,17.59,17.6,17.57,17.6,64800.0,17.136,17.1458,17.1165,17.1458,64800.0
2013-04-24 10:45:00,17.6,17.61,17.57,17.6,23000.0,17.1458,17.1555,17.1165,17.1458,23000.0
2013-04-24 10:50:00,17.59,17.59,17.59,17.59,6700.0,17.136,17.136,17.136,17.136,6700.0
2013-04-24 10:55:00,17.59,17.6,17.59,17.59,20100.0,17.136,17.1458,17.136,17.136,20100.0
2013-04-24 11:00:00,17.59,17.59,17.58,17.58,12100.0,17.136,17.136,17.1263,17.1263,12100.0
2013-04-24 11:05:00,17.58,17.58,17.54,17.55,12000.0,17.1263,17.1263,17.0873,17.0971,12000.0
2013-04-24 11:10:00,17.54,17.58,17.53,17.58,7500.0,17.0873,17.1263,17.0776,17.1263,7500.0
2013-04-24 11:15:00,17.58,17.6,17.58,17.6,3500.0,17.1263,17.1458,17.1263,17.1458,3500.0
2013-04-24 11:20:00,17.6,17.68,17.6,17.67,43200.0,17.1458,17.2237,17.1458,17.214,43200.0
2013-04-24 11:25:00,17.67,17.71,17.67,17.71,15300.0,17.214,17.2529,17.214,17.2529,15300.0
2013-04-24 11:30:00,17.72,17.73,17.65,17.66,51600.0,17.2627,17.2724,17.1945,17.2042,51600.0
2013-04-24 11:35:00,17.65,17.65,17.59,17.59,10700.0,17.1945,17.1945,17.136,17.136,10700.0
2013-04-24 11:40:00,17.59,17.63,17.59,17.61,8600.0,17.136,17.175,17.136,17.1555,8600.0
2013-04-24 11:45:00,17.61,17.65,17.61,17.65,5600.0,17.1555,17.1945,17.1555,17.1945,5600.0
2013-04-24 11:50:00,17.65,17.65,17.63,17.63,13300.0,17.1945,17.1945,17.175,17.175,13300.0
2013-04-24 11:55:00,17.62,17.64,17.62,17.62,6500.0,17.1653,17.1847,17.1653,17.1653,6500.0
2013-04-24 12:00:00,17.63,17.63,17.62,17.62,7600.0,17.175,17.175,17.1653,17.1653,7600.0
2013-04-24 12:05:00,17.63,17.66,17.63,17.66,9300.0,17.175,17.2042,17.175,17.2042,9300.0
2013-04-24 12:10:00,17.66,17.7,17.65,17.7,28200.0,17.2042,17.2432,17.1945,17.2432,28200.0
2013-04-24 12:15:00,17.7,17.7,17.68,17.7,10700.0,17.2432,17.2432,17.2237,17.2432,10700.0
2013-04-24 12:20:00,17.7,17.71,17.68,17.7,21000.0,17.2432,17.2529,17.2237,17.2432,21000.0
2013-04-24 12:25:00,17.7,17.7,17.67,17.67,12700.0,17.2432,17.2432,17.214,17.214,12700.0
2013-04-24 12:30:00,17.67,17.7,17.66,17.69,30200.0,17.214,17.2432,17.2042,17.2335,30200.0
2013-04-24 12:35:00,17.69,17.7,17.66,17.68,9800.0,17.2335,17.2432,17.2042,17.2237,9800.0
2013-04-24 12:40:00,17.67,17.68,17.66,17.68,17100.0,17.214,17.2237,17.2042,17.2237,17100.0
2013-04-24 12:45:00,17.68,17.7,17.67,17.67,11900.0,17.2237,17.2432,17.214,17.214,11900.0
2013-04-24 12:50:00,17.67,17.67,17.64,17.64,11400.0,17.214,17.214,17.1847,17.1847,11400.0
2013-04-24 12:55:00,17.65,17.66,17.64,17.64,4800.0,17.1945,17.2042,17.1847,17.1847,4800.0
2013-04-24 13:00:00,17.64,17.65,17.63,17.65,5000.0,17.1847,17.1945,17.175,17.1945,5000.0
2013-04-24 13:05:00,17.65,17.68,17.65,17.68,21100.0,17.1945,17.2237,17.1945,17.2237,21100.0
2013-04-24 13:10:00,17.68,17.71,17.68,17.71,14500.0,17.2237,17.2529,17.2237,17.2529,14500.0
2013-04-24 13:15:00,17.7,17.71,17.69,17.7,25100.0,17.2432,17.2529,17.2335,17.2432,25100.0
2013-04-24 13:20:00,17.7,17.72,17.68,17.7,26300.0,17.2432,17.2627,17.2237,17.2432,26300.0
2013-04-24 13:25:00,17.7,17.71,17.67,17.68,5900.0,17.2432,17.2529,17.214,17.2237,5900.0
2013-04-24 13:30:00,17.68,17.68,17.65,17.68,19600.0,17.2237,17.2237,17.1945,17.2237,19600.0
2013-04-24 13:35:00,17.69,17.71,17.69,17.71,9900.0,17.2335,17.2529,17.2335,17.2529,9900.0
2013-04-24 13:40:00,17.71,17.72,17.68,17.68,13400.0,17.2529,17.2627,17.2237,17.2237,13400.0
2013-04-24 13:45:00,17.68,17.7,17.66,17.66,11600.0,17.2237,17.2432,17.2042,17.2042,11600.0
2013-04-24 13:50:00,17.67,17.67,17.65,17.65,7700.0,17.214,17.214,17.1945,17.1945,7700.0
2013-04-24 13:55:00,17.65,17.66,17.65,17.65,8600.0,17.1945,17.2042,17.1945,17.1945,8600.0
2013-04-24 14:00:00,17.65,17.66,17.64,17.66,12100.0,17.1945,17.2042,17.1847,17.2042,12100.0
2013-04-24 14:05:00,17.67,17.67,17.64,17.64,12900.0,17.214,17.214,17.1847,17.1847,12900.0
2013-04-24 14:10:00,17.64,17.67,17.64,17.67,15500.0,17.1847,17.214,17.1847,17.214,15500.0
2013-04-24 14:15:00,17.67,17.69,17.66,17.68,13700.0,17.214,17.2335,17.2042,17.2237,13700.0
2013-04-24 14:20:00,17.69,17.69,17.66,17.66,10000.0,17.2335,17.2335,17.2042,17.2042,10000.0
2013-04-24 14:25:00,17.66,17.67,17.66,17.67,8900.0,17.2042,17.214,17.2042,17.214,8900.0
2013-04-24 14:30:00,17.67,17.69,17.65,17.69,21500.0,17.214,17.2335,17.1945,17.2335,21500.0
2013-04-24 14:35:00,17.69,17.72,17.69,17.72,12700.0,17.2335,17.2627,17.2335,17.2627,12700.0
2013-04-24 14:40:00,17.72,17.72,17.7,17.71,18300.0,17.2627,17.2627,17.2432,17.2529,18300.0
2013-04-24 14:45:00,17.72,17.73,17.7,17.72,20400.0,17.2627,17.2724,17.2432,17.2627,20400.0
2013-04-24 14:50:00,17.72,17.73,17.71,17.71,10900.0,17.2627,17.2724,17.2529,17.2529,10900.0
2013-04-24 14:55:00,17.72,17.75,17.71,17.75,18100.0,17.2627,17.2919,17.2529,17.2919,18100.0
2013-04-24 15:00:00,17.74,17.75,17.73,17.73,22300.0,17.2822,17.2919,17.2724,17.2724,22300.0
2013-04-24 15:05:00,17.74,17.75,17.73,17.75,14200.0,17.2822,17.2919,17.2724,17.2919,14200.0
2013-04-24 15:10:00,17.74,17.75,17.74,17.75,28900.0,17.2822,17.2919,17.2822,17.2919,28900.0
2013-04-24 15:15:00,17.75,17.75,17.73,17.75,35000.0,17.2919,17.2919,17.2724,17.2919,35000.0
2013-04-24 15:20:00,17.75,17.75,17.74,17.75,22600.0,17.2919,17.2919,17.2822,17.2919,22600.0
2013-04-24 15:25:00,17.75,17.75,17.74,17.74,49700.0,17.2919,17.2919,17.2822,17.2822,49700.0
2013-04-24 15:30:00,17.75,17.78,17.74,17.77,75900.0,17.2919,17.3211,17.2822,17.3114,75900.0
2013-04-24 15:35:00,17.77,17.78,17.76,17.78,35600.0,17.3114,17.3211,17.3016,17.3211,35600.0
2013-04-24 15:40:00,17.78,17.82,17.77,17.81,58200.0,17.3211,17.3601,17.3114,17.3504,58200.0
2013-04-24 15:45:00,17.81,17.86,17.8,17.83,196900.0,17.3504,17.3991,17.3406,17.3698,196900.0
2013-04-24 15:50:00,17.81,17.82,17.79,17.8,304100.0,17.3504,17.3601,17.3309,17.3406,304100.0
2013-04-24 15:55:00,17.8,17.81,17.78,17.8,285600.0,17.3406,17.3504,17.3211,17.3406,285600.0
2013-04-25 09:30:00,17.86,18.0,17.86,17.98,75800.0,17.3991,17.5354,17.3991,17.516,75800.0
2013-04-25 09:35:00,17.98,18.0,17.97,17.98,15100.0,17.516,17.5354,17.5062,17.516,15100.0
2013-04-25 09:40:00,17.98,17.98,17.86,17.87,85200.0,17.516,17.516,17.3991,17.4088,85200.0
2013-04-25 09:45:00,17.88,17.93,17.86,17.86,22700.0,17.4185,17.4673,17.3991,17.3991,22700.0
2013-04-25 09:50:00,17.87,17.91,17.83,17.85,20400.0,17.4088,17.4478,17.3698,17.3893,20400.0
2013-04-25 09:55:00,17.84,17.9,17.84,17.89,15200.0,17.3796,17.438,17.3796,17.4283,15200.0
2013-04-25 10:00:00,17.88,17.89,17.82,17.83,32300.0,17.4185,17.4283,17.3601,17.3698,32300.0
2013-04-25 10:05:00,17.83,17.86,17.79,17.86,71300.0,17.3698,17.3991,17.3309,17.3991,71300.0
2013-04-25 10:10:00,17.86,17.94,17.85,17.91,29700.0,17.3991,17.477,17.3893,17.4478,29700.0
2013-04-25 10:15:00,17.92,17.96,17.92,17.95,39400.0,17.4575,17.4965,17.4575,17.4867,39400.0
2013-04-25 10:20:00,17.95,17.95,17.89,17.94,54200.0,17.4867,17.4867,17.4283,17.477,54200.0
2013-04-25 10:25:00,17.94,17.99,17.93,17.98,32900.0,17.477,17.5257,17.4673,17.516,32900.0
2013-04-25 10:30:00,17.98,18.0,17.98,18.0,10500.0,17.516,17.5354,17.516,17.5354,10500.0
2013-04-25 10:35:00,18.0,18.02,17.98,17.99,71200.0,17.5354,17.5549,17.516,17.5257,71200.0
2013-04-25 10:40:00,17.99,18.01,17.99,17.99,33000.0,17.5257,17.5452,17.5257,17.5257,33000.0
2013-04-25 10:45:00,17.99,17.99,17.97,17.99,14900.0,17.5257,17.5257,17.5062,17.5257,14900.0
2013-04-25 10:50:00,17.99,18.0,17.98,18.0,20000.0,17.5257,17.5354,17.516,17.5354,20000.0
2013-04-25 10:55:00,18.0,18.0,17.98,17.99,24100.0,17.5354,17.5354,17.516,17.5257,24100.0
2013-04-25 11:00:00,17.99,18.0,17.98,18.0,6700.0,17.5257,17.5354,17.516,17.5354,6700.0
2013-04-25 11:05:00,18.0,18.0,17.99,18.0,5800.0,17.5354,17.5354,17.5257,17.5354,5800.0
2013-04-25 11:10:00,18.0,18.0,17.99,18.0,7100.0,17.5354,17.5354,17.5257,17.5354,7100.0
2013-04-25 11:15:00,18.0,18.0,18.0,18.0,21200.0,17.5354,17.5354,17.5354,17.5354,21200.0
2013-04-25 11:20:00,18.0,18.0,17.99,18.0,10500.0,17.5354,17.5354,17.5257,17.5354,10500.0
2013-04-25 11:25:00,18.0,18.0,18.0,18.0,6800.0,17.5354,17.5354,17.5354,17.5354,6800.0
2013-04-25 11:30:00,18.0,18.0,17.99,18.0,23000.0,17.5354,17.5354,17.5257,17.5354,23000.0
2013-04-25 11:35:00,18.0,18.0,18.0,18.0,5200.0,17.5354,17.5354,17.5354,17.5354,5200.0
2013-04-25 11:40:00,18.0,18.0,17.99,18.0,5800.0,17.5354,17.5354,17.5257,17.5354,5800.0
2013-04-25 11:45:00,17.99,18.0,17.95,17.96,32100.0,17.5257,17.5354,17.4867,17.4965,32100.0
2013-04-25 11:50:00,17.95,17.96,17.95,17.96,9600.0,17.4867,17.4965,17.4867,17.4965,9600.0
2013-04-25 11:55:00,17.96,17.97,17.96,17.96,7800.0,17.4965,17.5062,17.4965,17.4965,7800.0
2013-04-25 12:00:00,17.97,18.0,17.96,18.0,14600.0,17.5062,17.5354,17.4965,17.5354,14600.0
2013-04-25 12:05:00,18.0,18.0,17.99,18.0,7300.0,17.5354,17.5354,17.5257,17.5354,7300.0
2013-04-25 12:10:00,18.0,18.0,17.99,18.0,2500.0,17.5354,17.5354,17.5257,17.5354,2500.0
2013-04-25 12:15:00,18.0,18.0,17.99,18.0,58800.0,17.5354,17.5354,17.5257,17.5354,58800.0
2013-04-25 12:20:00,18.0,18.0,17.99,18.0,8300.0,17.5354,17.5354,17.5257,17.5354,8300.0
2013-04-25 12:25:00,18.0,18.0,17.99,17.99,71300.0,17.5354,17.5354,17.5257,17.5257,71300.0
2013-04-25 12:30:00,18.0,18.01,17.99,18.0,23000.0,17.5354,17.5452,17.5257,17.5354,23000.0
2013-04-25 12:35:00,18.0,18.0,17.99,18.0,7100.0,17.5354,17.5354,17.5257,17.5354,7100.0
2013-04-25 12:40:00,18.0,18.0,17.99,18.0,4100.0,17.5354,17.5354,17.5257,17.5354,4100.0
2013-04-25 12:45:00,18.0,18.0,17.99,18.0,11000.0,17.5354,17.5354,17.5257,17.5354,11000.0
2013-04-25 12:50:00,18.0,18.0,18.0,18.0,6700.0,17.5354,17.5354,17.5354,17.5354,6700.0
2013-04-25 12:55:00,18.0,18.0,17.99,18.0,6900.0,17.5354,17.5354,17.5257,17.5354,6900.0
2013-04-25 13:00:00,18.0,18.0,17.99,18.0,9300.0,17.5354,17.5354,17.5257,17.5354,9300.0
2013-04-25 13:05:00,18.0,18.0,17.99,18.0,9200.0,17.5354,17.5354,17.5257,17.5354,9200.0
2013-04-25 13:10:00,18.0,18.0,17.99,18.0,9400.0,17.5354,17.5354,17.5257,17.5354,9400.0
2013-04-25 13:15:00,18.0,18.0,17.99,18.0,9600.0,17.5354,17.5354,17.5257,17.5354,9600.0
2013-04-25 13:20:00,18.0,18.0,17.99,18.0,11900.0,17.5354,17.5354,17.5257,17.5354,11900.0
2013-04-25 13:25:00,18.0,18.0,18.0,18.0,8400.0,17.5354,17.5354,17.5354,17.5354,8400.0
2013-04-25 13:30:00,18.0,18.0,17.99,18.0,9300.0,17.5354,17.5354,17.5257,17.5354,9300.0
2013-04-25 13:35:00,18.0,18.0,17.98,17.99,43500.0,17.5354,17.5354,17.516,17.5257,43500.0
2013-04-25 13:40:00,17.98,17.99,17.96,17.98,38400.0,17.516,17.5257,17.4965,17.516,38400.0
2013-04-25 13:45:00,17.98,17.99,17.98,17.99,27200.0,17.516,17.5257,17.516,17.5257,27200.0
2013-04-25 13:50:00,17.99,18.0,17.99,17.99,38700.0,17.5257,17.5354,17.5257,17.5257,38700.0
2013-04-25 13:55:00,17.99,18.0,17.99,18.0,25800.0,17.5257,17.5354,17.5257,17.5354,25800.0
2013-04-25 14:00:00,18.0,18.0,17.99,18.0,11800.0,17.5354,17.5354,17.5257,17.5354,11800.0
2013-04-25 14:05:00,18.0,18.0,17.99,18.0,15800.0,17.5354,17.5354,17.5257,17.5354,15800.0
2013-04-25 14:10:00,18.0,18.0,18.0,18.0,18100.0,17.5354,17.5354,17.5354,17.5354,18100.0
2013-04-25 14:15:00,18.0,18.0,17.99,18.0,9200.0,17.5354,17.5354,17.5257,17.5354,9200.0
2013-04-25 14:20:00,18.0,18.0,17.99,18.0,6300.0,17.5354,17.5354,17.5257,17.5354,6300.0
2013-04-25 14:25:00,18.0,18.01,17.99,17.99,20800.0,17.5354,17.5452,17.5257,17.5257,20800.0
2013-04-25 14:30:00,18.0,18.0,17.99,18.0,3900.0,17.5354,17.5354,17.5257,17.5354,3900.0
2013-04-25 14:35:00,17.99,18.03,17.99,18.02,61700.0,17.5257,17.5647,17.5257,17.5549,61700.0
2013-04-25 14:40:00,18.03,18.06,18.02,18.02,39700.0,17.5647,17.5939,17.5549,17.5549,39700.0
2013-04-25 14:45:00,18.01,18.01,17.98,18.0,18500.0,17.5452,17.5452,17.516,17.5354,18500.0
2013-04-25 14:50:00,18.0,18.0,17.94,17.98,41200.0,17.5354,17.5354,17.477,17.516,41200.0
2013-04-25 14:55:00,17.98,18.02,17.96,17.98,82100.0,17.516,17.5549,17.4965,17.516,82100.0
2013-04-25 15:00:00,17.98,18.0,17.96,17.99,412500.0,17.516,17.5354,17.4965,17.5257,412500.0
2013-04-25 15:05:00,17.98,18.0,17.94,17.98,186400.0,17.516,17.5354,17.477,17.516,186400.0
2013-04-25 15:10:00,17.98,17.99,17.92,17.99,30500.0,17.516,17.5257,17.4575,17.5257,30500.0
2013-04-25 15:15:00,17.98,17.99,17.96,17.96,18000.0,17.516,17.5257,17.4965,17.4965,18000.0
2013-04-25 15:20:00,17.97,17.98,17.94,17.97,82800.0,17.5062,17.516,17.477,17.5062,82800.0
2013-04-25 15:25:00,17.97,17.98,17.96,17.96,38100.0,17.5062,17.516,17.4965,17.4965,38100.0
2013-04-25 15:30:00,17.97,17.98,17.96,17.96,23400.0,17.5062,17.516,17.4965,17.4965,23400.0
2013-04-25 15:35:00,17.97,17.99,17.96,17.98,24000.0,17.5062,17.5257,17.4965,17.516,24000.0
2013-04-25 15:40:00,17.98,17.99,17.96,17.96,53300.0,17.516,17.5257,17.4965,17.4965,53300.0
2013-04-25 15:45:00,17.96,17.99,17.95,17.97,90700.0,17.4965,17.5257,17.4867,17.5062,90700.0
2013-04-25 15:50:00,17.98,17.98,17.93,17.95,135700.0,17.516,17.516,17.4673,17.4867,135700.0
2013-04-25 15:55:00,17.94,17.97,17.91,17.95,333800.0,17.477,17.5062,17.4478,17.4867,333800.0
2013-04-26 09:30:00,17.96,17.98,17.9,17.97,33900.0,17.4965,17.516,17.438,17.5062,33900.0
2013-04-26 09:35:00,17.98,18.03,17.97,18.0,65400.0,17.516,17.5647,17.5062,17.5354,65400.0
2013-04-26 09:40:00,18.0,18.09,18.0,18.0,75300.0,17.5354,17.6231,17.5354,17.5354,75300.0
2013-04-26 09:45:00,18.01,18.03,18.0,18.0,28300.0,17.5452,17.5647,17.5354,17.5354,28300.0
2013-04-26 09:50:00,18.01,18.03,18.0,18.01,52700.0,17.5452,17.5647,17.5354,17.5452,52700.0
2013-04-26 09:55:00,18.02,18.11,18.01,18.1,39700.0,17.5549,17.6426,17.5452,17.6329,39700.0
2013-04-26 10:00:00,18.1,18.12,18.1,18.1,51600.0,17.6329,17.6524,17.6329,17.6329,51600.0
2013-04-26 10:05:00,18.1,18.11,18.09,18.09,55500.0,17.6329,17.6426,17.6231,17.6231,55500.0
2013-04-26 10:10:00,18.1,18.11,18.01,18.04,29000.0,17.6329,17.6426,17.5452,17.5744,29000.0
2013-04-26 10:15:00,18.04,18.08,18.01,18.07,67900.0,17.5744,17.6134,17.5452,17.6036,67900.0
2013-04-26 10:20:00,18.07,18.07,18.03,18.06,17900.0,17.6036,17.6036,17.5647,17.5939,17900.0
2013-04-26 10:25:00,18.07,18.1,18.05,18.09,10800.0,17.6036,17.6329,17.5842,17.6231,10800.0
2013-04-26 10:30:00,18.1,18.1,17.99,18.01,217800.0,17.6329,17.6329,17.5257,17.5452,217800.0
2013-04-26 10:35:00,18.02,18.06,18.01,18.06,59700.0,17.5549,17.5939,17.5452,17.5939,59700.0
2013-04-26 10:40:00,18.07,18.09,18.05,18.05,61700.0,17.6036,17.6231,17.5842,17.5842,61700.0
2013-04-26 10:45:00,18.05,18.09,18.05,18.08,29700.0,17.5842,17.6231,17.5842,17.6134,29700.0
2013-04-26 10:50:00,18.08,18.08,18.04,18.05,39000.0,17.6134,17.6134,17.5744,17.5842,39000.0
2013-04-26 10:55:00,18.04,18.07,18.04,18.06,24400.0,17.5744,17.6036,17.5744,17.5939,24400.0
2013-04-26 11:00:00,18.05,18.07,18.04,18.06,18600.0,17.5842,17.6036,17.5744,17.5939,18600.0
2013-04-26 11:05:00,18.05,18.06,18.02,18.05,32000.0,17.5842,17.5939,17.5549,17.5842,32000.0
2013-04-26 11:10:00,18.05,18.07,18.04,18.04,69600.0,17.5842,17.6036,17.5744,17.5744,69600.0
2013-04-26 11:15:00,18.04,18.08,18.04,18.06,46600.0,17.5744,17.6134,17.5744,17.5939,46600.0
2013-04-26 11:20:00,18.05,18.06,18.04,18.05,24700.0,17.5842,17.5939,17.5744,17.5842,24700.0
2013-04-26 11:25:00,18.06,18.08,18.05,18.07,34500.0,17.5939,17.6134,17.5842,17.6036,34500.0
2013-04-26 11:30:00,18.08,18.09,18.07,18.09,32000.0,17.6134,17.6231,17.6036,17.6231,32000.0
2013-04-26 11:35:00,18.09,18.09,18.05,18.07,31700.0,17.6231,17.6231,17.5842,17.6036,31700.0
2013-04-26 11:40:00,18.07,18.09,18.06,18.06,39600.0,17.6036,17.6231,17.5939,17.5939,39600.0
2013-04-26 11:45:00,18.06,18.07,18.04,18.06,228400.0,17.5939,17.6036,17.5744,17.5939,228400.0
2013-04-26 11:50:00,18.05,18.07,18.04,18.07,18500.0,17.5842,17.6036,17.5744,17.6036,18500.0
2013-04-26 11:55:00,18.05,18.07,18.04,18.06,16100.0,17.5842,17.6036,17.5744,17.5939,16100.0
2013-04-26 12:00:00,18.06,18.07,18.03,18.06,53700.0,17.5939,17.6036,17.5647,17.5939,53700.0
2013-04-26 12:05:00,18.07,18.07,18.03,18.04,21500.0,17.6036,17.6036,17.5647,17.5744,21500.0
2013-04-26 12:10:00,18.04,18.06,18.0,18.0,33600.0,17.5744,17.5939,17.5354,17.5354,33600.0
2013-04-26 12:15:00,18.0,18.02,17.99,18.0,53700.0,17.5354,17.5549,17.5257,17.5354,53700.0
2013-04-26 12:20:00,18.01,18.02,18.0,18.0,23200.0,17.5452,17.5549,17.5354,17.5354,23200.0
2013-04-26 12:25:00,18.0,18.04,18.0,18.04,24100.0,17.5354,17.5744,17.5354,17.5744,24100.0
2013-04-26 12:30:00,18.03,18.04,18.02,18.03,9800.0,17.5647,17.5744,17.5549,17.5647,9800.0
2013-04-26 12:35:00,18.03,18.04,18.02,18.03,15100.0,17.5647,17.5744,17.5549,17.5647,15100.0
2013-04-26 12:40:00,18.03,18.03,18.01,18.01,17700.0,17.5647,17.5647,17.5452,17.5452,17700.0
2013-04-26 12:45:00,18.02,18.03,18.0,18.02,27300.0,17.5549,17.5647,17.5354,17.5549,27300.0
2013-04-26 12:50:00,18.02,18.03,18.02,18.03,2600.0,17.5549,17.5647,17.5549,17.5647,2600.0
2013-04-26 12:55:00,18.03,18.04,18.01,18.02,48400.0,17.5647,17.5744,17.5452,17.5549,48400.0
2013-04-26 13:00:00,18.01,18.03,18.0,18.0,21400.0,17.5452,17.5647,17.5354,17.5354,21400.0
2013-04-26 13:05:00,18.0,18.01,17.99,18.0,51300.0,17.5354,17.5452,17.5257,17.5354,51300.0
2013-04-26 13:10:00,18.0,18.01,18.0,18.0,41600.0,17.5354,17.5452,17.5354,17.5354,41600.0
2013-04-26 13:15:00,18.0,18.03,18.0,18.01,11200.0,17.5354,17.5647,17.5354,17.5452,11200.0
2013-04-26 13:20:00,18.02,18.03,18.0,18.02,35900.0,17.5549,17.5647,17.5354,17.5549,35900.0
2013-04-26 13:25:00,18.02,18.03,18.0,18.02,51700.0,17.5549,17.5647,17.5354,17.5549,51700.0
2013-04-26 13:30:00,18.02,18.02,18.01,18.01,23300.0,17.5549,17.5549,17.5452,17.5452,23300.0
2013-04-26 13:35:00,18.01,18.02,18.0,18.01,13100.0,17.5452,17.5549,17.5354,17.5452,13100.0
2013-04-26 13:40:00,18.0,18.03,18.0,18.0,30100.0,17.5354,17.5647,17.5354,17.5354,30100.0
2013-04-26 13:45:00,18.01,18.02,18.0,18.01,40300.0,17.5452,17.5549,17.5354,17.5452,40300.0
2013-04-26 13:50:00,18.01,18.03,18.0,18.01,31300.0,17.5452,17.5647,17.5354,17.5452,31300.0
2013-04-26 13:55:00,18.02,18.02,17.99,17.99,71300.0,17.5549,17.5549,17.5257,17.5257,71300.0
2013-04-26 14:00:00,17.99,18.0,17.99,18.0,17100.0,17.5257,17.5354,17.5257,17.5354,17100.0
2013-04-26 14:05:00,18.0,18.01,17.99,18.0,31800.0,17.5354,17.5452,17.5257,17.5354,31800.0
2013-04-26 14:10:00,18.0,18.02,17.97,17.97,27400.0,17.5354,17.5549,17.5062,17.5062,27400.0
2013-04-26 14:15:00,17.97,17.98,17.94,17.95,23700.0,17.5062,17.516,17.477,17.4867,23700.0
2013-04-26 14:20:00,17.95,17.95,17.91,17.92,33100.0,17.4867,17.4867,17.4478,17.4575,33100.0
2013-04-26 14:25:00,17.92,17.93,17.9,17.91,50800.0,17.4575,17.4673,17.438,17.4478,50800.0
2013-04-26 14:30:00,17.91,17.91,17.88,17.9,66100.0,17.4478,17.4478,17.4185,17.438,66100.0
2013-04-26 14:35:00,17.91,17.94,17.91,17.94,34000.0,17.4478,17.477,17.4478,17.477,34000.0
2013-04-26 14:40:00,17.94,17.94,17.92,17.94,10100.0,17.477,17.477,17.4575,17.477,10100.0
2013-04-26 14:45:00,17.94,17.97,17.93,17.97,44400.0,17.477,17.5062,17.4673,17.5062,44400.0
2013-04-26 14:50:00,17.96,17.96,17.94,17.96,18400.0,17.4965,17.4965,17.477,17.4965,18400.0
2013-04-26 14:55:00,17.96,17.98,17.95,17.98,11500.0,17.4965,17.516,17.4867,17.516,11500.0
2013-04-26 15:00:00,17.98,18.0,17.97,18.0,13600.0,17.516,17.5354,17.5062,17.5354,13600.0
2013-04-26 15:05:00,17.99,18.0,17.98,17.99,29800.0,17.5257,17.5354,17.516,17.5257,29800.0
2013-04-26 15:10:00,17.99,18.0,17.96,17.96,26200.0,17.5257,17.5354,17.4965,17.4965,26200.0
2013-04-26 15:15:00,17.96,17.97,17.92,17.92,18800.0,17.4965,17.5062,17.4575,17.4575,18800.0
2013-04-26 15:20:00,17.92,17.94,17.91,17.92,20800.0,17.4575,17.477,17.4478,17.4575,20800.0
2013-04-26 15:25:00,17.93,17.93,17.91,17.92,16700.0,17.4673,17.4673,17.4478,17.4575,16700.0
2013-04-26 15:30:00,17.93,17.93,17.91,17.91,16300.0,17.4673,17.4673,17.4478,17.4478,16300.0
2013-04-26 15:35:00,17.91,17.92,17.9,17.9,21300.0,17.4478,17.4575,17.438,17.438,21300.0
2013-04-26 15:40:00,17.9,17.93,17.89,17.91,32700.0,17.438,17.4673,17.4283,17.4478,32700.0
2013-04-26 15:45:00,17.9,17.91,17.88,17.88,23000.0,17.438,17.4478,17.4185,17.4185,23000.0
2013-04-26 15:50:00,17.88,17.88,17.86,17.87,32900.0,17.4185,17.4185,17.3991,17.4088,32900.0
2013-04-26 15:55:00,17.87,17.9,17.86,17.88,138000.0,17.4088,17.438,17.3991,17.4185,138000.0
2013-04-29 09:30:00,17.89,17.96,17.83,17.83,28600.0,17.4283,17.4965,17.3698,17.3698,28600.0
2013-04-29 09:35:00,17.83,17.89,17.83,17.89,19100.0,17.3698,17.4283,17.3698,17.4283,19100.0
2013-04-29 09:40:00,17.89,17.99,17.88,17.97,87400.0,17.4283,17.5257,17.4185,17.5062,87400.0
2013-04-29 09:45:00,17.96,17.96,17.91,17.91,13800.0,17.4965,17.4965,17.4478,17.4478,13800.0
2013-04-29 09:50:00,17.91,17.92,17.89,17.89,14000.0,17.4478,17.4575,17.4283,17.4283,14000.0
2013-04-29 09:55:00,17.88,17.88,17.85,17.86,46300.0,17.4185,17.4185,17.3893,17.3991,46300.0
2013-04-29 10:00:00,17.86,17.87,17.76,17.86,50300.0,17.3991,17.4088,17.3016,17.3991,50300.0
2013-04-29 10:05:00,17.87,17.92,17.86,17.92,19200.0,17.4088,17.4575,17.3991,17.4575,19200.0
2013-04-29 10:10:00,17.92,17.97,17.91,17.97,25300.0,17.4575,17.5062,17.4478,17.5062,25300.0
2013-04-29 10:15:00,17.97,18.0,17.94,17.95,45300.0,17.5062,17.5354,17.477,17.4867,45300.0
2013-04-29 10:20:00,17.96,17.98,17.94,17.95,42200.0,17.4965,17.516,17.477,17.4867,42200.0
2013-04-29 10:25:00,17.95,17.96,17.93,17.93,12300.0,17.4867,17.4965,17.4673,17.4673,12300.0
2013-04-29 10:30:00,17.93,17.96,17.92,17.94,15600.0,17.4673,17.4965,17.4575,17.477,15600.0
2013-04-29 10:35:00,17.94,17.95,17.85,17.85,30100.0,17.477,17.4867,17.3893,17.3893,30100.0
2013-04-29 10:40:00,17.85,17.86,17.83,17.83,15600.0,17.3893,17.3991,17.3698,17.3698,15600.0
2013-04-29 10:45:00,17.83,17.86,17.83,17.84,20900.0,17.3698,17.3991,17.3698,17.3796,20900.0
2013-04-29 10:50:00,17.85,17.87,17.84,17.84,13600.0,17.3893,17.4088,17.3796,17.3796,13600.0
2013-04-29 10:55:00,17.83,17.84,17.83,17.83,6000.0,17.3698,17.3796,17.3698,17.3698,6000.0
2013-04-29 11:00:00,17.83,17.86,17.82,17.85,21400.0,17.3698,17.3991,17.3601,17.3893,21400.0
2013-04-29 11:05:00,17.84,17.85,17.8,17.82,23900.0,17.3796,17.3893,17.3406,17.3601,23900.0
2013-04-29 11:10:00,17.82,17.82,17.8,17.8,11300.0,17.3601,17.3601,17.3406,17.3406,11300.0
2013-04-29 11:15:00,17.8,17.8,17.77,17.77,12400.0,17.3406,17.3406,17.3114,17.3114,12400.0
2013-04-29 11:20:00,17.78,17.79,17.74,17.74,30700.0,17.3211,17.3309,17.2822,17.2822,30700.0
2013-04-29 11:25:00,17.75,17.76,17.71,17.71,30900.0,17.2919,17.3016,17.2529,17.2529,30900.0
2013-04-29 11:30:00,17.71,17.76,17.71,17.76,44500.0,17.2529,17.3016,17.2529,17.3016,44500.0
2013-04-29 11:35:00,17.76,17.76,17.75,17.76,7600.0,17.3016,17.3016,17.2919,17.3016,7600.0
2013-04-29 11:40:00,17.76,17.76,17.75,17.76,2700.0,17.3016,17.3016,17.2919,17.3016,2700.0
2013-04-29 11:45:00,17.75,17.76,17.75,17.76,4200.0,17.2919,17.3016,17.2919,17.3016,4200.0
2013-04-29 11:50:00,17.76,17.76,17.75,17.76,3100.0,17.3016,17.3016,17.2919,17.3016,3100.0
2013-04-29 11:55:00,17.76,17.77,17.75,17.77,9900.0,17.3016,17.3114,17.2919,17.3114,9900.0
2013-04-29 12:00:00,17.77,17.81,17.76,17.81,15300.0,17.3114,17.3504,17.3016,17.3504,15300.0
2013-04-29 12:05:00,17.81,17.86,17.8,17.86,90600.0,17.3504,17.3991,17.3406,17.3991,90600.0
2013-04-29 12:10:00,17.86,17.87,17.86,17.87,6700.0,17.3991,17.4088,17.3991,17.4088,6700.0
2013-04-29 12:15:00,17.87,17.87,17.85,17.86,19600.0,17.4088,17.4088,17.3893,17.3991,19600.0
2013-04-29 12:20:00,17.86,17.86,17.85,17.86,22700.0,17.3991,17.3991,17.3893,17.3991,22700.0
2013-04-29 12:25:00,17.87,17.88,17.86,17.88,13600.0,17.4088,17.4185,17.3991,17.4185,13600.0
2013-04-29 12:30:00,17.88,17.89,17.87,17.89,3700.0,17.4185,17.4283,17.4088,17.4283,3700.0
2013-04-29 12:35:00,17.89,17.92,17.89,17.89,33600.0,17.4283,17.4575,17.4283,17.4283,33600.0
2013-04-29 12:40:00,17.89,17.89,17.88,17.88,3900.0,17.4283,17.4283,17.4185,17.4185,3900.0
2013-04-29 12:45:00,17.88,17.88,17.85,17.86,41600.0,17.4185,17.4185,17.3893,17.3991,41600.0
2013-04-29 12:50:00,17.86,17.87,17.86,17.87,2000.0,17.3991,17.4088,17.3991,17.4088,2000.0
2013-04-29 12:55:00,17.87,17.87,17.83,17.85,17500.0,17.4088,17.4088,17.3698,17.3893,17500.0
2013-04-29 13:00:00,17.85,17.85,17.83,17.84,7600.0,17.3893,17.3893,17.3698,17.3796,7600.0
2013-04-29 13:05:00,17.83,17.85,17.83,17.84,9300.0,17.3698,17.3893,17.3698,17.3796,9300.0
2013-04-29 13:10:00,17.84,17.85,17.84,17.85,6000.0,17.3796,17.3893,17.3796,17.3893,6000.0
2013-04-29 13:15:00,17.84,17.85,17.84,17.85,4800.0,17.3796,17.3893,17.3796,17.3893,4800.0
2013-04-29 13:20:00,17.85,17.85,17.84,17.85,7300.0,17.3893,17.3893,17.3796,17.3893,7300.0
2013-04-29 13:25:00,17.86,17.86,17.82,17.84,25500.0,17.3991,17.3991,17.3601,17.3796,25500.0
2013-04-29 13:30:00,17.84,17.85,17.84,17.85,6400.0,17.3796,17.3893,17.3796,17.3893,6400.0
2013-04-29 13:35:00,17.84,17.86,17.84,17.86,12600.0,17.3796,17.3991,17.3796,17.3991,12600.0
2013-04-29 13:40:00,17.86,17.86,17.85,17.86,7800.0,17.3991,17.3991,17.3893,17.3991,7800.0
2013-04-29 13:45:00,17.86,17.87,17.85,17.87,8800.0,17.3991,17.4088,17.3893,17.4088,8800.0
2013-04-29 13:50:00,17.87,17.87,17.85,17.85,17200.0,17.4088,17.4088,17.3893,17.3893,17200.0
2013-04-29 13:55:00,17.86,17.86,17.85,17.85,11800.0,17.3991,17.3991,17.3893,17.3893,11800.0
2013-04-29 14:00:00,17.86,17.86,17.83,17.83,28100.0,17.3991,17.3991,17.3698,17.3698,28100.0
2013-04-29 14:05:00,17.84,17.85,17.83,17.84,15400.0,17.3796,17.3893,17.3698,17.3796,15400.0
2013-04-29 14:10:00,17.84,17.85,17.84,17.84,12000.0,17.3796,17.3893,17.3796,17.3796,12000.0
2013-04-29 14:15:00,17.84,17.85,17.84,17.84,21400.0,17.3796,17.3893,17.3796,17.3796,21400.0
2013-04-29 14:20:00,17.85,17.85,17.84,17.84,13600.0,17.3893,17.3893,17.3796,17.3796,13600.0
2013-04-29 14:25:00,17.85,17.85,17.84,17.84,11800.0,17.3893,17.3893,17.3796,17.3796,11800.0
2013-04-29 14:30:00,17.85,17.85,17.82,17.82,22700.0,17.3893,17.3893,17.3601,17.3601,22700.0
2013-04-29 14:35:00,17.82,17.82,17.81,17.82,19300.0,17.3601,17.3601,17.3504,17.3601,19300.0
2013-04-29 14:40:00,17.82,17.83,17.81,17.81,33500.0,17.3601,17.3698,17.3504,17.3504,33500.0
2013-04-29 14:45:00,17.81,17.82,17.81,17.81,12200.0,17.3504,17.3601,17.3504,17.3504,12200.0
2013-04-29 14:50:00,17.82,17.82,17.8,17.8,17200.0,17.3601,17.3601,17.3406,17.3406,17200.0
2013-04-29 14:55:00,17.8,17.8,17.76,17.77,39700.0,17.3406,17.3406,17.3016,17.3114,39700.0
2013-04-29 15:00:00,17.77,17.78,17.74,17.74,21500.0,17.3114,17.3211,17.2822,17.2822,21500.0
2013-04-29 15:05:00,17.75,17.75,17.71,17.71,19700.0,17.2919,17.2919,17.2529,17.2529,19700.0
2013-04-29 15:10:00,17.71,17.72,17.71,17.71,18000.0,17.2529,17.2627,17.2529,17.2529,18000.0
2013-04-29 15:15:00,17.71,17.72,17.71,17.72,20100.0,17.2529,17.2627,17.2529,17.2627,20100.0
2013-04-29 15:20:00,17.71,17.72,17.71,17.71,21300.0,17.2529,17.2627,17.2529,17.2529,21300.0
2013-04-29 15:25:00,17.71,17.76,17.71,17.75,62100.0,17.2529,17.3016,17.2529,17.2919,62100.0
2013-04-29 15:30:00,17.76,17.79,17.76,17.79,28400.0,17.3016,17.3309,17.3016,17.3309,28400.0
2013-04-29 15:35:00,17.79,17.81,17.79,17.79,63800.0,17.3309,17.3504,17.3309,17.3309,63800.0
2013-04-29 15:40:00,17.79,17.79,17.75,17.75,66200.0,17.3309,17.3309,17.2919,17.2919,66200.0
2013-04-29 15:45:00,17.75,17.76,17.74,17.75,85400.0,17.2919,17.3016,17.2822,17.2919,85400.0
2013-04-29 15:50:00,17.74,17.75,17.74,17.75,35000.0,17.2822,17.2919,17.2822,17.2919,35000.0
2013-04-29 15:55:00,17.75,17.78,17.74,17.77,188300.0,17.2919,17.3211,17.2822,17.3114,188300.0
2013-04-30 09:30:00,17.77,17.79,17.56,17.68,113100.0,17.3114,17.3309,17.1068,17.2237,113100.0
2013-04-30 09:35:00,17.65,17.69,17.61,17.61,11600.0,17.1945,17.2335,17.1555,17.1555,11600.0
2013-04-30 09:40:00,17.62,17.62,17.5,17.54,14600.0,17.1653,17.1653,17.0484,17.0873,14600.0
2013-04-30 09:45:00,17.53,17.58,17.53,17.57,16900.0,17.0776,17.1263,17.0776,17.1165,16900.0
2013-04-30 09:50:00,17.56,17.57,17.43,17.46,26400.0,17.1068,17.1165,16.9802,17.0094,26400.0
2013-04-30 09:55:00,17.46,17.46,17.36,17.38,27200.0,17.0094,17.0094,16.912,16.9315,27200.0
2013-04-30 10:00:00,17.39,17.47,17.38,17.4,45600.0,16.9412,17.0191,16.9315,16.9509,45600.0
2013-04-30 10:05:00,17.4,17.41,17.36,17.41,31900.0,16.9509,16.9607,16.912,16.9607,31900.0
2013-04-30 10:10:00,17.41,17.48,17.41,17.47,145700.0,16.9607,17.0289,16.9607,17.0191,145700.0
2013-04-30 10:15:00,17.47,17.52,17.47,17.5,43300.0,17.0191,17.0678,17.0191,17.0484,43300.0
2013-04-30 10:20:00,17.5,17.55,17.5,17.55,12500.0,17.0484,17.0971,17.0484,17.0971,12500.0
2013-04-30 10:25:00,17.55,17.55,17.49,17.51,10700.0,17.0971,17.0971,17.0386,17.0581,10700.0
2013-04-30 10:30:00,17.52,17.55,17.5,17.55,5800.0,17.0678,17.0971,17.0484,17.0971,5800.0
2013-04-30 10:35:00,17.55,17.59,17.55,17.58,15200.0,17.0971,17.136,17.0971,17.1263,15200.0
2013-04-30 10:40:00,17.58,17.6,17.57,17.6,17200.0,17.1263,17.1458,17.1165,17.1458,17200.0
2013-04-30 10:45:00,17.59,17.61,17.59,17.61,6600.0,17.136,17.1555,17.136,17.1555,6600.0
2013-04-30 10:50:00,17.61,17.61,17.6,17.6,4100.0,17.1555,17.1555,17.1458,17.1458,4100.0
2013-04-30 10:55:00,17.6,17.61,17.59,17.61,24100.0,17.1458,17.1555,17.136,17.1555,24100.0
2013-04-30 11:00:00,17.61,17.63,17.6,17.61,21200.0,17.1555,17.175,17.1458,17.1555,21200.0
2013-04-30 11:05:00,17.61,17.63,17.6,17.6,32100.0,17.1555,17.175,17.1458,17.1458,32100.0
2013-04-30 11:10:00,17.6,17.61,17.57,17.57,26700.0,17.1458,17.1555,17.1165,17.1165,26700.0
2013-04-30 11:15:00,17.58,17.58,17.56,17.56,8200.0,17.1263,17.1263,17.1068,17.1068,8200.0
2013-04-30 11:20:00,17.56,17.6,17.56,17.59,9100.0,17.1068,17.1458,17.1068,17.136,9100.0
2013-04-30 11:25:00,17.59,17.61,17.59,17.61,11300.0,17.136,17.1555,17.136,17.1555,11300.0
2013-04-30 11:30:00,17.6,17.63,17.57,17.62,61200.0,17.1458,17.175,17.1165,17.1653,61200.0
2013-04-30 11:35:00,17.62,17.62,17.58,17.6,20100.0,17.1653,17.1653,17.1263,17.1458,20100.0
2013-04-30 11:40:00,17.59,17.6,17.55,17.55,63800.0,17.136,17.1458,17.0971,17.0971,63800.0
2013-04-30 11:45:00,17.55,17.55,17.51,17.52,17200.0,17.0971,17.0971,17.0581,17.0678,17200.0
2013-04-30 11:50:00,17.52,17.6,17.51,17.6,23900.0,17.0678,17.1458,17.0581,17.1458,23900.0
2013-04-30 11:55:00,17.6,17.63,17.55,17.55,27700.0,17.1458,17.175,17.0971,17.0971,27700.0
2013-04-30 12:00:00,17.56,17.56,17.5,17.5,34500.0,17.1068,17.1068,17.0484,17.0484,34500.0
2013-04-30 12:05:00,17.5,17.54,17.5,17.54,23000.0,17.0484,17.0873,17.0484,17.0873,23000.0
2013-04-30 12:10:00,17.54,17.55,17.54,17.55,3600.0,17.0873,17.0971,17.0873,17.0971,3600.0
2013-04-30 12:15:00,17.54,17.54,17.51,17.52,18500.0,17.0873,17.0873,17.0581,17.0678,18500.0
2013-04-30 12:20:00,17.53,17.55,17.53,17.54,8300.0,17.0776,17.0971,17.0776,17.0873,8300.0
2013-04-30 12:25:00,17.54,17.55,17.51,17.52,33000.0,17.0873,17.0971,17.0581,17.0678,33000.0
2013-04-30 12:30:00,17.51,17.52,17.51,17.52,3900.0,17.0581,17.0678,17.0581,17.0678,3900.0
2013-04-30 12:35:00,17.51,17.53,17.51,17.52,20100.0,17.0581,17.0776,17.0581,17.0678,20100.0
2013-04-30 12:40:00,17.52,17.54,17.52,17.53,13400.0,17.0678,17.0873,17.0678,17.0776,13400.0
2013-04-30 12:45:00,17.54,17.55,17.54,17.55,4800.0,17.0873,17.0971,17.0873,17.0971,4800.0
2013-04-30 12:50:00,17.55,17.57,17.55,17.56,5600.0,17.0971,17.1165,17.0971,17.1068,5600.0
2013-04-30 12:55:00,17.57,17.58,17.56,17.57,13400.0,17.1165,17.1263,17.1068,17.1165,13400.0
2013-04-30 13:00:00,17.57,17.57,17.56,17.56,3000.0,17.1165,17.1165,17.1068,17.1068,3000.0
2013-04-30 13:05:00,17.57,17.61,17.56,17.61,33800.0,17.1165,17.1555,17.1068,17.1555,33800.0
2013-04-30 13:10:00,17.6,17.61,17.6,17.6,3600.0,17.1458,17.1555,17.1458,17.1458,3600.0
2013-04-30 13:15:00,17.6,17.61,17.59,17.6,10200.0,17.1458,17.1555,17.136,17.1458,10200.0
2013-04-30 13:20:00,17.61,17.61,17.59,17.6,14900.0,17.1555,17.1555,17.136,17.1458,14900.0
2013-04-30 13:25:00,17.6,17.61,17.59,17.6,10800.0,17.1458,17.1555,17.136,17.1458,10800.0
2013-04-30 13:30:00,17.61,17.62,17.6,17.6,11800.0,17.1555,17.1653,17.1458,17.1458,11800.0
2013-04-30 13:35:00,17.6,17.61,17.58,17.6,21800.0,17.1458,17.1555,17.1263,17.1458,21800.0
2013-04-30 13:40:00,17.6,17.61,17.59,17.6,42800.0,17.1458,17.1555,17.136,17.1458,42800.0
2013-04-30 13:45:00,17.6,17.61,17.6,17.6,2100.0,17.1458,17.1555,17.1458,17.1458,2100.0
2013-04-30 13:50:00,17.61,17.61,17.6,17.6,1600.0,17.1555,17.1555,17.1458,17.1458,1600.0
2013-04-30 13:55:00,17.6,17.61,17.6,17.61,4900.0,17.1458,17.1555,17.1458,17.1555,4900.0
2013-04-30 14:00:00,17.61,17.61,17.58,17.59,26300.0,17.1555,17.1555,17.1263,17.136,26300.0
2013-04-30 14:05:00,17.58,17.59,17.56,17.56,18000.0,17.1263,17.136,17.1068,17.1068,18000.0
2013-04-30 14:10:00,17.56,17.59,17.55,17.58,17400.0,17.1068,17.136,17.0971,17.1263,17400.0
2013-04-30 14:15:00,17.59,17.59,17.57,17.58,16700.0,17.136,17.136,17.1165,17.1263,16700.0
2013-04-30 14:20:00,17.59,17.59,17.54,17.55,25300.0,17.136,17.136,17.0873,17.0971,25300.0
2013-04-30 14:25:00,17.55,17.55,17.54,17.55,7400.0,17.0971,17.0971,17.0873,17.0971,7400.0
2013-04-30 14:30:00,17.55,17.55,17.53,17.53,15800.0,17.0971,17.0971,17.0776,17.0776,15800.0
2013-04-30 14:35:00,17.54,17.57,17.53,17.57,42600.0,17.0873,17.1165,17.0776,17.1165,42600.0
2013-04-30 14:40:00,17.56,17.58,17.56,17.58,13900.0,17.1068,17.1263,17.1068,17.1263,13900.0
2013-04-30 14:45:00,17.57,17.58,17.57,17.58,7400.0,17.1165,17.1263,17.1165,17.1263,7400.0
2013-04-30 14:50:00,17.57,17.57,17.55,17.56,18500.0,17.1165,17.1165,17.0971,17.1068,18500.0
2013-04-30 14:55:00,17.55,17.57,17.55,17.57,28400.0,17.0971,17.1165,17.0971,17.1165,28400.0
2013-04-30 15:00:00,17.56,17.57,17.55,17.56,38000.0,17.1068,17.1165,17.0971,17.1068,38000.0
2013-04-30 15:05:00,17.55,17.56,17.55,17.56,9100.0,17.0971,17.1068,17.0971,17.1068,9100.0
2013-04-30 15:10:00,17.55,17.56,17.55,17.56,11500.0,17.0971,17.1068,17.0971,17.1068,11500.0
2013-04-30 15:15:00,17.56,17.56,17.55,17.55,15500.0,17.1068,17.1068,17.0971,17.0971,15500.0
2013-04-30 15:20:00,17.56,17.58,17.55,17.57,68100.0,17.1068,17.1263,17.0971,17.1165,68100.0
2013-04-30 15:25:00,17.57,17.57,17.56,17.57,20900.0,17.1165,17.1165,17.1068,17.1165,20900.0
2013-04-30 15:30:00,17.57,17.57,17.56,17.57,29600.0,17.1165,17.1165,17.1068,17.1165,29600.0
2013-04-30 15:35:00,17.57,17.62,17.57,17.62,31000.0,17.1165,17.1653,17.1165,17.1653,31000.0
2013-04-30 15:40:00,17.61,17.64,17.61,17.64,26200.0,17.1555,17.1847,17.1555,17.1847,26200.0
2013-04-30 15:45:00,17.64,17.64,17.6,17.61,63500.0,17.1847,17.1847,17.1458,17.1555,63500.0
2013-04-30 15:50:00,17.6,17.61,17.6,17.61,46600.0,17.1458,17.1555,17.1458,17.1555,46600.0
2013-04-30 15:55:00,17.6,17.63,17.6,17.61,188000.0,17.1458,17.175,17.1458,17.1555,188000.0
2013-05-01 09:30:00,17.59,17.65,17.49,17.5,35900.0,17.136,17.1945,17.0386,17.0484,35900.0
2013-05-01 09:35:00,17.51,17.55,17.43,17.43,16000.0,17.0581,17.0971,16.9802,16.9802,16000.0
2013-05-01 09:40:00,17.43,17.5,17.43,17.49,32400.0,16.9802,17.0484,16.9802,17.0386,32400.0
2013-05-01 09:45:00,17.5,17.55,17.46,17.46,43400.0,17.0484,17.0971,17.0094,17.0094,43400.0
2013-05-01 09:50:00,17.46,17.48,17.44,17.46,49000.0,17.0094,17.0289,16.9899,17.0094,49000.0
2013-05-01 09:55:00,17.47,17.47,17.37,17.4,50000.0,17.0191,17.0191,16.9217,16.9509,50000.0
2013-05-01 10:00:00,17.39,17.4,17.33,17.35,37100.0,16.9412,16.9509,16.8827,16.9022,37100.0
2013-05-01 10:05:00,17.34,17.34,17.26,17.31,40600.0,16.8925,16.8925,16.8145,16.8633,40600.0
2013-05-01 10:10:00,17.31,17.32,17.24,17.24,12100.0,16.8633,16.873,16.7951,16.7951,12100.0
2013-05-01 10:15:00,17.23,17.23,17.21,17.23,38200.0,16.7853,16.7853,16.7658,16.7853,38200.0
2013-05-01 10:20:00,17.22,17.23,17.18,17.19,49200.0,16.7756,16.7853,16.7366,16.7464,49200.0
2013-05-01 10:25:00,17.19,17.2,17.16,17.17,28700.0,16.7464,16.7561,16.7171,16.7269,28700.0
2013-05-01 10:30:00,17.17,17.19,17.16,17.19,31900.0,16.7269,16.7464,16.7171,16.7464,31900.0
2013-05-01 10:35:00,17.19,17.23,17.17,17.23,121500.0,16.7464,16.7853,16.7269,16.7853,121500.0
2013-05-01 10:40:00,17.23,17.27,17.23,17.26,16300.0,16.7853,16.8243,16.7853,16.8145,16300.0
2013-05-01 10:45:00,17.26,17.27,17.19,17.2,23300.0,16.8145,16.8243,16.7464,16.7561,23300.0
2013-05-01 10:50:00,17.21,17.3,17.21,17.3,14800.0,16.7658,16.8535,16.7658,16.8535,14800.0
2013-05-01 10:55:00,17.3,17.32,17.28,17.31,32800.0,16.8535,16.873,16.834,16.8633,32800.0
2013-05-01 11:00:00,17.32,17.37,17.31,17.33,43600.0,16.873,16.9217,16.8633,16.8827,43600.0
2013-05-01 11:05:00,17.33,17.34,17.28,17.3,54500.0,16.8827,16.8925,16.834,16.8535,54500.0
2013-05-01 11:10:00,17.3,17.32,17.28,17.29,43400.0,16.8535,16.873,16.834,16.8438,43400.0
2013-05-01 11:15:00,17.28,17.29,17.25,17.26,17300.0,16.834,16.8438,16.8048,16.8145,17300.0
2013-05-01 11:20:00,17.26,17.28,17.25,17.27,28000.0,16.8145,16.834,16.8048,16.8243,28000.0
2013-05-01 11:25:00,17.28,17.28,17.27,17.27,19300.0,16.834,16.834,16.8243,16.8243,19300.0
2013-05-01 11:30:00,17.27,17.3,17.26,17.3,20300.0,16.8243,16.8535,16.8145,16.8535,20300.0
2013-05-01 11:35:00,17.3,17.31,17.27,17.27,22600.0,16.8535,16.8633,16.8243,16.8243,22600.0
2013-05-01 11:40:00,17.27,17.29,17.23,17.23,69600.0,16.8243,16.8438,16.7853,16.7853,69600.0
2013-05-01 11:45:00,17.23,17.24,17.21,17.23,44200.0,16.7853,16.7951,16.7658,16.7853,44200.0
2013-05-01 11:50:00,17.23,17.26,17.23,17.26,16700.0,16.7853,16.8145,16.7853,16.8145,16700.0
2013-05-01 11:55:00,17.26,17.3,17.26,17.3,17300.0,16.8145,16.8535,16.8145,16.8535,17300.0
2013-05-01 12:00:00,17.3,17.31,17.29,17.3,12800.0,16.8535,16.8633,16.8438,16.8535,12800.0
2013-05-01 12:05:00,17.3,17.3,17.28,17.29,37800.0,16.8535,16.8535,16.834,16.8438,37800.0
2013-05-01 12:10:00,17.3,17.3,17.27,17.28,3800.0,16.8535,16.8535,16.8243,16.834,3800.0
2013-05-01 12:15:00,17.28,17.3,17.28,17.3,22000.0,16.834,16.8535,16.834,16.8535,22000.0
2013-05-01 12:20:00,17.3,17.3,17.29,17.29,12400.0,16.8535,16.8535,16.8438,16.8438,12400.0
2013-05-01 12:25:00,17.29,17.3,17.29,17.3,3300.0,16.8438,16.8535,16.8438,16.8535,3300.0
2013-05-01 12:30:00,17.3,17.31,17.29,17.29,12700.0,16.8535,16.8633,16.8438,16.8438,12700.0
2013-05-01 12:35:00,17.3,17.3,17.29,17.3,14300.0,16.8535,16.8535,16.8438,16.8535,14300.0
2013-05-01 12:40:00,17.29,17.3,17.29,17.3,7000.0,16.8438,16.8535,16.8438,16.8535,7000.0
2013-05-01 12:45:00,17.29,17.32,17.29,17.31,7800.0,16.8438,16.873,16.8438,16.8633,7800.0
2013-05-01 12:50:00,17.31,17.32,17.29,17.3,14200.0,16.8633,16.873,16.8438,16.8535,14200.0
2013-05-01 12:55:00,17.29,17.3,17.27,17.27,18900.0,16.8438,16.8535,16.8243,16.8243,18900.0
2013-05-01 13:00:00,17.27,17.27,17.25,17.25,9200.0,16.8243,16.8243,16.8048,16.8048,9200.0
2013-05-01 13:05:00,17.26,17.27,17.24,17.25,20700.0,16.8145,16.8243,16.7951,16.8048,20700.0
2013-05-01 13:10:00,17.24,17.27,17.24,17.25,25500.0,16.7951,16.8243,16.7951,16.8048,25500.0
2013-05-01 13:15:00,17.25,17.26,17.25,17.26,5600.0,16.8048,16.8145,16.8048,16.8145,5600.0
2013-05-01 13:20:00,17.26,17.27,17.25,17.26,25100.0,16.8145,16.8243,16.8048,16.8145,25100.0
2013-05-01 13:25:00,17.26,17.28,17.26,17.28,15100.0,16.8145,16.834,16.8145,16.834,15100.0
2013-05-01 13:30:00,17.28,17.28,17.26,17.27,23800.0,16.834,16.834,16.8145,16.8243,23800.0
2013-05-01 13:35:00,17.26,17.28,17.26,17.27,19800.0,16.8145,16.834,16.8145,16.8243,19800.0
2013-05-01 13:40:00,17.27,17.27,17.23,17.23,33400.0,16.8243,16.8243,16.7853,16.7853,33400.0
2013-05-01 13:45:00,17.24,17.25,17.23,17.25,40700.0,16.7951,16.8048,16.7853,16.8048,40700.0
2013-05-01 13:50:00,17.25,17.26,17.25,17.26,16100.0,16.8048,16.8145,16.8048,16.8145,16100.0
2013-05-01 13:55:00,17.26,17.26,17.25,17.26,25600.0,16.8145,16.8145,16.8048,16.8145,25600.0
2013-05-01 14:00:00,17.27,17.3,17.26,17.28,36700.0,16.8243,16.8535,16.8145,16.834,36700.0
2013-05-01 14:05:00,17.28,17.32,17.27,17.32,14500.0,16.834,16.873,16.8243,16.873,14500.0
2013-05-01 14:10:00,17.32,17.32,17.27,17.3,57500.0,16.873,16.873,16.8243,16.8535,57500.0
2013-05-01 14:15:00,17.3,17.3,17.27,17.29,24800.0,16.8535,16.8535,16.8243,16.8438,24800.0
2013-05-01 14:20:00,17.29,17.35,17.28,17.35,65000.0,16.8438,16.9022,16.834,16.9022,65000.0
2013-05-01 14:25:00,17.35,17.38,17.34,17.36,12700.0,16.9022,16.9315,16.8925,16.912,12700.0
2013-05-01 14:30:00,17.37,17.37,17.33,17.34,35500.0,16.9217,16.9217,16.8827,16.8925,35500.0
2013-05-01 14:35:00,17.33,17.34,17.27,17.29,36700.0,16.8827,16.8925,16.8243,16.8438,36700.0
2013-05-01 14:40:00,17.29,17.31,17.28,17.29,19400.0,16.8438,16.8633,16.834,16.8438,19400.0
2013-05-01 14:45:00,17.3,17.3,17.27,17.3,20900.0,16.8535,16.8535,16.8243,16.8535,20900.0
2013-05-01 14:50:00,17.3,17.34,17.3,17.34,7800.0,16.8535,16.8925,16.8535,16.8925,7800.0
2013-05-01 14:55:00,17.34,17.35,17.33,17.34,13000.0,16.8925,16.9022,16.8827,16.8925,13000.0
2013-05-01 15:00:00,17.34,17.34,17.29,17.3,56900.0,16.8925,16.8925,16.8438,16.8535,56900.0
2013-05-01 15:05:00,17.31,17.33,17.3,17.31,25300.0,16.8633,16.8827,16.8535,16.8633,25300.0
2013-05-01 15:10:00,17.32,17.32,17.3,17.3,9200.0,16.873,16.873,16.8535,16.8535,9200.0
2013-05-01 15:15:00,17.3,17.32,17.28,17.32,23700.0,16.8535,16.873,16.834,16.873,23700.0
2013-05-01 15:20:00,17.31,17.32,17.3,17.31,18700.0,16.8633,16.873,16.8535,16.8633,18700.0
2013-05-01 15:25:00,17.3,17.32,17.3,17.31,9600.0,16.8535,16.873,16.8535,16.8633,9600.0
2013-05-01 15:30:00,17.31,17.33,17.3,17.32,44600.0,16.8633,16.8827,16.8535,16.873,44600.0
2013-05-01 15:35:00,17.32,17.34,17.32,17.34,15800.0,16.873,16.8925,16.873,16.8925,15800.0
2013-05-01 15:40:00,17.33,17.34,17.31,17.31,27000.0,16.8827,16.8925,16.8633,16.8633,27000.0
2013-05-01 15:45:00,17.31,17.33,17.3,17.32,65900.0,16.8633,16.8827,16.8535,16.873,65900.0
2013-05-01 15:50:00,17.31,17.32,17.29,17.29,44500.0,16.8633,16.873,16.8438,16.8438,44500.0
2013-05-01 15:55:00,17.29,17.31,17.29,17.3,123500.0,16.8438,16.8633,16.8438,16.8535,123500.0
2013-05-02 09:30:00,17.39,17.45,17.35,17.38,28100.0,16.9412,16.9996,16.9022,16.9315,28100.0
2013-05-02 09:35:00,17.36,17.43,17.32,17.42,43200.0,16.912,16.9802,16.873,16.9704,43200.0
2013-05-02 09:40:00,17.42,17.44,17.3,17.3,17000.0,16.9704,16.9899,16.8535,16.8535,17000.0
2013-05-02 09:45:00,17.31,17.39,17.31,17.39,14600.0,16.8633,16.9412,16.8633,16.9412,14600.0
2013-05-02 09:50:00,17.39,17.41,17.3,17.3,22000.0,16.9412,16.9607,16.8535,16.8535,22000.0
2013-05-02 09:55:00,17.31,17.32,17.23,17.23,38300.0,16.8633,16.873,16.7853,16.7853,38300.0
2013-05-02 10:00:00,17.24,17.28,17.24,17.26,15900.0,16.7951,16.834,16.7951,16.8145,15900.0
2013-05-02 10:05:00,17.26,17.26,17.24,17.25,20900.0,16.8145,16.8145,16.7951,16.8048,20900.0
2013-05-02 10:10:00,17.25,17.27,17.24,17.26,32900.0,16.8048,16.8243,16.7951,16.8145,32900.0
2013-05-02 10:15:00,17.27,17.27,17.24,17.24,14500.0,16.8243,16.8243,16.7951,16.7951,14500.0
2013-05-02 10:20:00,17.24,17.25,17.23,17.25,19800.0,16.7951,16.8048,16.7853,16.8048,19800.0
2013-05-02 10:25:00,17.25,17.25,17.23,17.24,13600.0,16.8048,16.8048,16.7853,16.7951,13600.0
2013-05-02 10:30:00,17.24,17.24,17.23,17.24,10500.0,16.7951,16.7951,16.7853,16.7951,10500.0
2013-05-02 10:35:00,17.24,17.24,17.22,17.22,8700.0,16.7951,16.7951,16.7756,16.7756,8700.0
2013-05-02 10:40:00,17.22,17.23,17.21,17.21,20100.0,16.7756,16.7853,16.7658,16.7658,20100.0
2013-05-02 10:45:00,17.22,17.23,17.19,17.19,23200.0,16.7756,16.7853,16.7464,16.7464,23200.0
2013-05-02 10:50:00,17.19,17.2,17.15,17.19,52400.0,16.7464,16.7561,16.7074,16.7464,52400.0
2013-05-02 10:55:00,17.19,17.27,17.18,17.25,48400.0,16.7464,16.8243,16.7366,16.8048,48400.0
2013-05-02 11:00:00,17.25,17.27,17.23,17.24,15200.0,16.8048,16.8243,16.7853,16.7951,15200.0
2013-05-02 11:05:00,17.24,17.28,17.24,17.28,25500.0,16.7951,16.834,16.7951,16.834,25500.0
2013-05-02 11:10:00,17.29,17.3,17.27,17.28,47900.0,16.8438,16.8535,16.8243,16.834,47900.0
2013-05-02 11:15:00,17.28,17.29,17.24,17.24,15100.0,16.834,16.8438,16.7951,16.7951,15100.0
2013-05-02 11:20:00,17.24,17.25,17.23,17.24,21300.0,16.7951,16.8048,16.7853,16.7951,21300.0
2013-05-02 11:25:00,17.23,17.25,17.21,17.25,31100.0,16.7853,16.8048,16.7658,16.8048,31100.0
2013-05-02 11:30:00,17.26,17.26,17.21,17.22,23800.0,16.8145,16.8145,16.7658,16.7756,23800.0
2013-05-02 11:35:00,17.21,17.24,17.21,17.21,24000.0,16.7658,16.7951,16.7658,16.7658,24000.0
2013-05-02 11:40:00,17.22,17.22,17.21,17.22,7700.0,16.7756,16.7756,16.7658,16.7756,7700.0
2013-05-02 11:45:00,17.22,17.23,17.21,17.23,31400.0,16.7756,16.7853,16.7658,16.7853,31400.0
2013-05-02 11:50:00,17.22,17.27,17.22,17.25,18900.0,16.7756,16.8243,16.7756,16.8048,18900.0
2013-05-02 11:55:00,17.25,17.25,17.24,17.25,16400.0,16.8048,16.8048,16.7951,16.8048,16400.0
2013-05-02 12:00:00,17.25,17.26,17.24,17.26,19800.0,16.8048,16.8145,16.7951,16.8145,19800.0
2013-05-02 12:05:00,17.25,17.26,17.23,17.23,18600.0,16.8048,16.8145,16.7853,16.7853,18600.0
2013-05-02 12:10:00,17.24,17.24,17.23,17.24,9300.0,16.7951,16.7951,16.7853,16.7951,9300.0
2013-05-02 12:15:00,17.23,17.24,17.23,17.23,7700.0,16.7853,16.7951,16.7853,16.7853,7700.0
2013-05-02 12:20:00,17.24,17.25,17.22,17.24,29200.0,16.7951,16.8048,16.7756,16.7951,29200.0
2013-05-02 12:25:00,17.25,17.26,17.23,17.26,31900.0,16.8048,16.8145,16.7853,16.8145,31900.0
2013-05-02 12:30:00,17.26,17.27,17.25,17.26,18400.0,16.8145,16.8243,16.8048,16.8145,18400.0
2013-05-02 12:35:00,17.26,17.28,17.25,17.28,24400.0,16.8145,16.834,16.8048,16.834,24400.0
2013-05-02 12:40:00,17.28,17.28,17.27,17.27,7700.0,16.834,16.834,16.8243,16.8243,7700.0
2013-05-02 12:45:00,17.28,17.32,17.27,17.32,22600.0,16.834,16.873,16.8243,16.873,22600.0
2013-05-02 12:50:00,17.32,17.37,17.31,17.37,52100.0,16.873,16.9217,16.8633,16.9217,52100.0
2013-05-02 12:55:00,17.37,17.42,17.37,17.42,20000.0,16.9217,16.9704,16.9217,16.9704,20000.0
2013-05-02 13:00:00,17.43,17.44,17.43,17.44,9500.0,16.9802,16.9899,16.9802,16.9899,9500.0
2013-05-02 13:05:00,17.44,17.44,17.41,17.42,43300.0,16.9899,16.9899,16.9607,16.9704,43300.0
2013-05-02 13:10:00,17.42,17.42,17.35,17.36,30800.0,16.9704,16.9704,16.9022,16.912,30800.0
2013-05-02 13:15:00,17.37,17.37,17.36,17.37,11100.0,16.9217,16.9217,16.912,16.9217,11100.0
2013-05-02 13:20:00,17.37,17.37,17.36,17.37,2300.0,16.9217,16.9217,16.912,16.9217,2300.0
2013-05-02 13:25:00,17.37,17.4,17.36,17.4,42400.0,16.9217,16.9509,16.912,16.9509,42400.0
2013-05-02 13:30:00,17.4,17.4,17.39,17.39,5600.0,16.9509,16.9509,16.9412,16.9412,5600.0
2013-05-02 13:35:00,17.39,17.4,17.39,17.4,6600.0,16.9412,16.9509,16.9412,16.9509,6600.0
2013-05-02 13:40:00,17.4,17.4,17.37,17.38,24000.0,16.9509,16.9509,16.9217,16.9315,24000.0
2013-05-02 13:45:00,17.38,17.4,17.38,17.39,14300.0,16.9315,16.9509,16.9315,16.9412,14300.0
2013-05-02 13:50:00,17.38,17.39,17.38,17.39,5600.0,16.9315,16.9412,16.9315,16.9412,5600.0
2013-05-02 13:55:00,17.39,17.39,17.38,17.38,7400.0,16.9412,16.9412,16.9315,16.9315,7400.0
2013-05-02 14:00:00,17.38,17.39,17.38,17.39,6300.0,16.9315,16.9412,16.9315,16.9412,6300.0
2013-05-02 14:05:00,17.38,17.39,17.38,17.39,1800.0,16.9315,16.9412,16.9315,16.9412,1800.0
2013-05-02 14:10:00,17.38,17.39,17.38,17.39,11700.0,16.9315,16.9412,16.9315,16.9412,11700.0
2013-05-02 14:15:00,17.39,17.41,17.37,17.41,45200.0,16.9412,16.9607,16.9217,16.9607,45200.0
2013-05-02 14:20:00,17.41,17.43,17.41,17.43,12200.0,16.9607,16.9802,16.9607,16.9802,12200.0
2013-05-02 14:25:00,17.43,17.45,17.43,17.45,9300.0,16.9802,16.9996,16.9802,16.9996,9300.0
2013-05-02 14:30:00,17.45,17.45,17.44,17.45,16200.0,16.9996,16.9996,16.9899,16.9996,16200.0
2013-05-02 14:35:00,17.45,17.49,17.45,17.49,26700.0,16.9996,17.0386,16.9996,17.0386,26700.0
2013-05-02 14:40:00,17.49,17.49,17.48,17.49,5700.0,17.0386,17.0386,17.0289,17.0386,5700.0
2013-05-02 14:45:00,17.49,17.49,17.48,17.49,8000.0,17.0386,17.0386,17.0289,17.0386,8000.0
2013-05-02 14:50:00,17.48,17.49,17.48,17.49,3400.0,17.0289,17.0386,17.0289,17.0386,3400.0
2013-05-02 14:55:00,17.49,17.53,17.48,17.49,90000.0,17.0386,17.0776,17.0289,17.0386,90000.0
2013-05-02 15:00:00,17.49,17.49,17.48,17.49,16400.0,17.0386,17.0386,17.0289,17.0386,16400.0
2013-05-02 15:05:00,17.49,17.49,17.46,17.47,28500.0,17.0386,17.0386,17.0094,17.0191,28500.0
2013-05-02 15:10:00,17.47,17.48,17.47,17.47,11000.0,17.0191,17.0289,17.0191,17.0191,11000.0
2013-05-02 15:15:00,17.47,17.48,17.47,17.48,19300.0,17.0191,17.0289,17.0191,17.0289,19300.0
2013-05-02 15:20:00,17.48,17.5,17.48,17.5,29400.0,17.0289,17.0484,17.0289,17.0484,29400.0
2013-05-02 15:25:00,17.49,17.5,17.46,17.46,89400.0,17.0386,17.0484,17.0094,17.0094,89400.0
2013-05-02 15:30:00,17.46,17.5,17.46,17.5,52500.0,17.0094,17.0484,17.0094,17.0484,52500.0
2013-05-02 15:35:00,17.5,17.51,17.5,17.51,29400.0,17.0484,17.0581,17.0484,17.0581,29400.0
2013-05-02 15:40:00,17.51,17.51,17.5,17.51,19100.0,17.0581,17.0581,17.0484,17.0581,19100.0
2013-05-02 15:45:00,17.51,17.51,17.5,17.51,35800.0,17.0581,17.0581,17.0484,17.0581,35800.0
2013-05-02 15:50:00,17.51,17.52,17.5,17.51,103700.0,17.0581,17.0678,17.0484,17.0581,103700.0
2013-05-02 15:55:00,17.51,17.54,17.5,17.53,336700.0,17.0581,17.0873,17.0484,17.0776,336700.0
2013-05-03 09:30:00,17.69,17.78,17.68,17.78,40700.0,17.2335,17.3211,17.2237,17.3211,40700.0
2013-05-03 09:35:00,17.77,17.92,17.77,17.92,20100.0,17.3114,17.4575,17.3114,17.4575,20100.0
2013-05-03 09:40:00,17.92,17.98,17.84,17.85,56400.0,17.4575,17.516,17.3796,17.3893,56400.0
2013-05-03 09:45:00,17.84,17.95,17.84,17.93,25100.0,17.3796,17.4867,17.3796,17.4673,25100.0
2013-05-03 09:50:00,17.92,17.95,17.87,17.89,95600.0,17.4575,17.4867,17.4088,17.4283,95600.0
2013-05-03 09:55:00,17.89,17.92,17.87,17.92,30200.0,17.4283,17.4575,17.4088,17.4575,30200.0
2013-05-03 10:00:00,17.92,17.95,17.89,17.93,121600.0,17.4575,17.4867,17.4283,17.4673,121600.0
2013-05-03 10:05:00,17.93,18.03,17.91,18.03,106200.0,17.4673,17.5647,17.4478,17.5647,106200.0
2013-05-03 10:10:00,18.02,18.03,17.97,17.98,212300.0,17.5549,17.5647,17.5062,17.516,212300.0
2013-05-03 10:15:00,17.98,18.01,17.98,18.0,177700.0,17.516,17.5452,17.516,17.5354,177700.0
2013-05-03 10:20:00,18.01,18.03,17.97,17.98,157200.0,17.5452,17.5647,17.5062,17.516,157200.0
2013-05-03 10:25:00,17.98,18.02,17.97,18.0,171900.0,17.516,17.5549,17.5062,17.5354,171900.0
2013-05-03 10:30:00,18.0,18.01,17.98,18.0,77900.0,17.5354,17.5452,17.516,17.5354,77900.0
2013-05-03 10:35:00,18.0,18.0,17.99,17.99,66200.0,17.5354,17.5354,17.5257,17.5257,66200.0
2013-05-03 10:40:00,18.0,18.0,17.98,17.99,64400.0,17.5354,17.5354,17.516,17.5257,64400.0
2013-05-03 10:45:00,18.0,18.01,17.99,18.0,108900.0,17.5354,17.5452,17.5257,17.5354,108900.0
2013-05-03 10:50:00,18.01,18.01,17.99,17.99,61400.0,17.5452,17.5452,17.5257,17.5257,61400.0
2013-05-03 10:55:00,18.0,18.0,17.99,17.99,20400.0,17.5354,17.5354,17.5257,17.5257,20400.0
2013-05-03 11:00:00,18.0,18.0,17.99,18.0,42200.0,17.5354,17.5354,17.5257,17.5354,42200.0
2013-05-03 11:05:00,18.0,18.0,17.99,18.0,14900.0,17.5354,17.5354,17.5257,17.5354,14900.0
2013-05-03 11:10:00,18.0,18.0,17.99,18.0,15000.0,17.5354,17.5354,17.5257,17.5354,15000.0
2013-05-03 11:15:00,17.99,18.06,17.99,18.05,99500.0,17.5257,17.5939,17.5257,17.5842,99500.0
2013-05-03 11:20:00,18.05,18.06,18.04,18.05,31600.0,17.5842,17.5939,17.5744,17.5842,31600.0
2013-05-03 11:25:00,18.05,18.06,18.03,18.04,80500.0,17.5842,17.5939,17.5647,17.5744,80500.0
2013-05-03 11:30:00,18.04,18.06,18.04,18.05,35300.0,17.5744,17.5939,17.5744,17.5842,35300.0
2013-05-03 11:35:00,18.04,18.05,18.04,18.05,15800.0,17.5744,17.5842,17.5744,17.5842,15800.0
2013-05-03 11:40:00,18.05,18.06,18.04,18.05,25800.0,17.5842,17.5939,17.5744,17.5842,25800.0
2013-05-03 11:45:00,18.05,18.06,18.04,18.05,34800.0,17.5842,17.5939,17.5744,17.5842,34800.0
2013-05-03 11:50:00,18.04,18.06,18.04,18.05,17300.0,17.5744,17.5939,17.5744,17.5842,17300.0
2013-05-03 11:55:00,18.05,18.07,18.04,18.06,13900.0,17.5842,17.6036,17.5744,17.5939,13900.0
2013-05-03 12:00:00,18.07,18.1,18.07,18.1,23500.0,17.6036,17.6329,17.6036,17.6329,23500.0
2013-05-03 12:05:00,18.1,18.1,18.09,18.1,53100.0,17.6329,17.6329,17.6231,17.6329,53100.0
2013-05-03 12:10:00,18.1,18.1,18.09,18.1,19800.0,17.6329,17.6329,17.6231,17.6329,19800.0
2013-05-03 12:15:00,18.1,18.13,18.07,18.08,90200.0,17.6329,17.6621,17.6036,17.6134,90200.0
2013-05-03 12:20:00,18.08,18.09,18.03,18.04,71500.0,17.6134,17.6231,17.5647,17.5744,71500.0
2013-05-03 12:25:00,18.04,18.04,18.03,18.03,6900.0,17.5744,17.5744,17.5647,17.5647,6900.0
2013-05-03 12:30:00,18.04,18.04,17.98,17.98,30900.0,17.5744,17.5744,17.516,17.516,30900.0
2013-05-03 12:35:00,17.98,18.01,17.98,18.01,26500.0,17.516,17.5452,17.516,17.5452,26500.0
2013-05-03 12:40:00,18.0,18.01,17.99,18.0,120400.0,17.5354,17.5452,17.5257,17.5354,120400.0
2013-05-03 12:45:00,18.0,18.01,17.99,18.0,33400.0,17.5354,17.5452,17.5257,17.5354,33400.0
2013-05-03 12:50:00,17.99,18.02,17.99,18.02,14500.0,17.5257,17.5549,17.5257,17.5549,14500.0
2013-05-03 12:55:00,18.01,18.02,18.01,18.02,8300.0,17.5452,17.5549,17.5452,17.5549,8300.0
2013-05-03 13:00:00,18.02,18.06,18.0,18.02,125500.0,17.5549,17.5939,17.5354,17.5549,125500.0
2013-05-03 13:05:00,18.02,18.03,18.02,18.02,2400.0,17.5549,17.5647,17.5549,17.5549,2400.0
2013-05-03 13:10:00,18.02,18.03,18.01,18.03,32000.0,17.5549,17.5647,17.5452,17.5647,32000.0
2013-05-03 13:15:00,18.03,18.05,18.03,18.04,25300.0,17.5647,17.5842,17.5647,17.5744,25300.0
2013-05-03 13:20:00,18.05,18.05,17.93,17.98,133600.0,17.5842,17.5842,17.4673,17.516,133600.0
2013-05-03 13:25:00,17.98,17.99,17.98,17.99,9100.0,17.516,17.5257,17.516,17.5257,9100.0
2013-05-03 13:30:00,17.99,18.0,17.98,17.99,58400.0,17.5257,17.5354,17.516,17.5257,58400.0
2013-05-03 13:35:00,18.0,18.03,17.99,18.01,83500.0,17.5354,17.5647,17.5257,17.5452,83500.0
2013-05-03 13:40:00,18.01,18.01,18.0,18.01,889700.0,17.5452,17.5452,17.5354,17.5452,889700.0
2013-05-03 13:45:00,18.01,18.01,18.0,18.0,14500.0,17.5452,17.5452,17.5354,17.5354,14500.0
2013-05-03 13:50:00,18.01,18.01,18.0,18.01,62900.0,17.5452,17.5452,17.5354,17.5452,62900.0
2013-05-03 13:55:00,18.01,18.01,18.0,18.01,18500.0,17.5452,17.5452,17.5354,17.5452,18500.0
2013-05-03 14:00:00,18.01,18.01,17.97,17.99,69700.0,17.5452,17.5452,17.5062,17.5257,69700.0
2013-05-03 14:05:00,17.98,18.0,17.98,18.0,14800.0,17.516,17.5354,17.516,17.5354,14800.0
2013-05-03 14:10:00,18.0,18.05,17.99,18.05,77100.0,17.5354,17.5842,17.5257,17.5842,77100.0
2013-05-03 14:15:00,18.05,18.09,18.05,18.09,41900.0,17.5842,17.6231,17.5842,17.6231,41900.0
2013-05-03 14:20:00,18.08,18.09,17.98,18.01,119700.0,17.6134,17.6231,17.516,17.5452,119700.0
2013-05-03 14:25:00,18.01,18.01,18.0,18.01,7000.0,17.5452,17.5452,17.5354,17.5452,7000.0
2013-05-03 14:30:00,18.01,18.01,18.0,18.01,19400.0,17.5452,17.5452,17.5354,17.5452,19400.0
2013-05-03 14:35:00,18.01,18.01,17.99,17.99,31800.0,17.5452,17.5452,17.5257,17.5257,31800.0
2013-05-03 14:40:00,17.99,18.0,17.99,17.99,10500.0,17.5257,17.5354,17.5257,17.5257,10500.0
2013-05-03 14:45:00,18.0,18.0,17.99,18.0,10400.0,17.5354,17.5354,17.5257,17.5354,10400.0
2013-05-03 14:50:00,18.0,18.0,17.98,17.98,24300.0,17.5354,17.5354,17.516,17.516,24300.0
2013-05-03 14:55:00,17.99,17.99,17.96,17.98,38200.0,17.5257,17.5257,17.4965,17.516,38200.0
2013-05-03 15:00:00,17.98,17.99,17.97,17.99,18400.0,17.516,17.5257,17.5062,17.5257,18400.0
2013-05-03 15:05:00,17.98,17.99,17.98,17.98,11500.0,17.516,17.5257,17.516,17.516,11500.0
2013-05-03 15:10:00,17.98,18.0,17.98,17.99,20500.0,17.516,17.5354,17.516,17.5257,20500.0
2013-05-03 15:15:00,18.0,18.0,17.99,17.99,20900.0,17.5354,17.5354,17.5257,17.5257,20900.0
2013-05-03 15:20:00,18.0,18.0,17.95,17.95,57400.0,17.5354,17.5354,17.4867,17.4867,57400.0
2013-05-03 15:25:00,17.96,17.96,17.95,17.95,36600.0,17.4965,17.4965,17.4867,17.4867,36600.0
2013-05-03 15:30:00,17.96,17.96,17.92,17.92,57900.0,17.4965,17.4965,17.4575,17.4575,57900.0
2013-05-03 15:35:00,17.92,17.95,17.92,17.94,50400.0,17.4575,17.4867,17.4575,17.477,50400.0
2013-05-03 15:40:00,17.95,17.95,17.92,17.95,116500.0,17.4867,17.4867,17.4575,17.4867,116500.0
2013-05-03 15:45:00,17.95,17.95,17.89,17.92,144000.0,17.4867,17.4867,17.4283,17.4575,144000.0
2013-05-03 15:50:00,17.92,17.95,17.9,17.93,214900.0,17.4575,17.4867,17.438,17.4673,214900.0
2013-05-03 15:55:00,17.93,17.96,17.92,17.96,203900.0,17.4673,17.4965,17.4575,17.4965,203900.0
2013-05-06 09:30:00,17.67,17.91,17.62,17.91,126500.0,17.214,17.4478,17.1653,17.4478,126500.0
2013-05-06 09:35:00,17.91,17.96,17.91,17.94,46200.0,17.4478,17.4965,17.4478,17.477,46200.0
2013-05-06 09:40:00,17.93,17.98,17.93,17.97,20300.0,17.4673,17.516,17.4673,17.5062,20300.0
2013-05-06 09:45:00,17.98,18.0,17.94,17.98,54500.0,17.516,17.5354,17.477,17.516,54500.0
2013-05-06 09:50:00,17.98,17.98,17.96,17.98,28700.0,17.516,17.516,17.4965,17.516,28700.0
2013-05-06 09:55:00,17.97,18.04,17.96,18.04,63100.0,17.5062,17.5744,17.4965,17.5744,63100.0
2013-05-06 10:00:00,18.03,18.04,17.95,17.95,61900.0,17.5647,17.5744,17.4867,17.4867,61900.0
2013-05-06 10:05:00,17.95,18.0,17.93,17.94,89500.0,17.4867,17.5354,17.4673,17.477,89500.0
2013-05-06 10:10:00,17.94,17.95,17.88,17.89,53400.0,17.477,17.4867,17.4185,17.4283,53400.0
2013-05-06 10:15:00,17.88,17.96,17.88,17.94,63200.0,17.4185,17.4965,17.4185,17.477,63200.0
2013-05-06 10:20:00,17.94,17.98,17.94,17.98,15900.0,17.477,17.516,17.477,17.516,15900.0
2013-05-06 10:25:00,17.98,18.01,17.94,18.01,50400.0,17.516,17.5452,17.477,17.5452,50400.0
2013-05-06 10:30:00,18.0,18.04,17.99,18.03,78700.0,17.5354,17.5744,17.5257,17.5647,78700.0
2013-05-06 10:35:00,18.03,18.06,18.0,18.05,42100.0,17.5647,17.5939,17.5354,17.5842,42100.0
2013-05-06 10:40:00,18.05,18.07,18.04,18.07,105600.0,17.5842,17.6036,17.5744,17.6036,105600.0
2013-05-06 10:45:00,18.07,18.08,18.07,18.07,24500.0,17.6036,17.6134,17.6036,17.6036,24500.0
2013-05-06 10:50:00,18.07,18.08,18.06,18.07,83000.0,17.6036,17.6134,17.5939,17.6036,83000.0
2013-05-06 10:55:00,18.07,18.09,18.05,18.05,143500.0,17.6036,17.6231,17.5842,17.5842,143500.0
2013-05-06 11:00:00,18.05,18.07,18.05,18.07,17300.0,17.5842,17.6036,17.5842,17.6036,17300.0
2013-05-06 11:05:00,18.07,18.19,18.06,18.19,118000.0,17.6036,17.7205,17.5939,17.7205,118000.0
2013-05-06 11:10:00,18.18,18.22,18.15,18.15,97000.0,17.7108,17.7498,17.6816,17.6816,97000.0
2013-05-06 11:15:00,18.15,18.16,18.15,18.15,5800.0,17.6816,17.6913,17.6816,17.6816,5800.0
2013-05-06 11:20:00,18.16,18.16,18.11,18.12,56800.0,17.6913,17.6913,17.6426,17.6524,56800.0
2013-05-06 11:25:00,18.13,18.15,18.12,18.14,36200.0,17.6621,17.6816,17.6524,17.6718,36200.0
2013-05-06 11:30:00,18.13,18.14,18.08,18.09,35200.0,17.6621,17.6718,17.6134,17.6231,35200.0
2013-05-06 11:35:00,18.09,18.1,18.08,18.1,13400.0,17.6231,17.6329,17.6134,17.6329,13400.0
2013-05-06 11:40:00,18.09,18.15,18.09,18.15,23600.0,17.6231,17.6816,17.6231,17.6816,23600.0
2013-05-06 11:45:00,18.15,18.2,18.14,18.2,29300.0,17.6816,17.7303,17.6718,17.7303,29300.0
2013-05-06 11:50:00,18.2,18.2,18.1,18.15,110100.0,17.7303,17.7303,17.6329,17.6816,110100.0
2013-05-06 11:55:00,18.15,18.19,18.15,18.18,8700.0,17.6816,17.7205,17.6816,17.7108,8700.0
2013-05-06 12:00:00,18.19,18.2,18.15,18.16,20200.0,17.7205,17.7303,17.6816,17.6913,20200.0
2013-05-06 12:05:00,18.16,18.19,18.15,18.19,18500.0,17.6913,17.7205,17.6816,17.7205,18500.0
2013-05-06 12:10:00,18.18,18.19,18.15,18.16,26700.0,17.7108,17.7205,17.6816,17.6913,26700.0
2013-05-06 12:15:00,18.17,18.18,18.16,18.16,7900.0,17.7011,17.7108,17.6913,17.6913,7900.0
2013-05-06 12:20:00,18.16,18.17,18.13,18.15,44300.0,17.6913,17.7011,17.6621,17.6816,44300.0
2013-05-06 12:25:00,18.15,18.18,18.15,18.16,56400.0,17.6816,17.7108,17.6816,17.6913,56400.0
2013-05-06 12:30:00,18.16,18.18,18.15,18.18,4800.0,17.6913,17.7108,17.6816,17.7108,4800.0
2013-05-06 12:35:00,18.18,18.21,18.18,18.21,8700.0,17.7108,17.74,17.7108,17.74,8700.0
2013-05-06 12:40:00,18.21,18.21,18.2,18.21,6300.0,17.74,17.74,17.7303,17.74,6300.0
2013-05-06 12:45:00,18.21,18.24,18.21,18.24,18700.0,17.74,17.7693,17.74,17.7693,18700.0
2013-05-06 12:50:00,18.25,18.25,18.23,18.24,45200.0,17.779,17.779,17.7595,17.7693,45200.0
2013-05-06 12:55:00,18.25,18.25,18.2,18.21,103400.0,17.779,17.779,17.7303,17.74,103400.0
2013-05-06 13:00:00,18.21,18.22,18.16,18.17,13100.0,17.74,17.7498,17.6913,17.7011,13100.0
2013-05-06 13:05:00,18.16,18.17,18.16,18.16,3100.0,17.6913,17.7011,17.6913,17.6913,3100.0
2013-05-06 13:10:00,18.16,18.17,18.16,18.16,4900.0,17.6913,17.7011,17.6913,17.6913,4900.0
2013-05-06 13:15:00,18.16,18.2,18.16,18.16,42200.0,17.6913,17.7303,17.6913,17.6913,42200.0
2013-05-06 13:20:00,18.17,18.17,18.13,18.13,57100.0,17.7011,17.7011,17.6621,17.6621,57100.0
2013-05-06 13:25:00,18.14,18.16,18.12,18.12,30900.0,17.6718,17.6913,17.6524,17.6524,30900.0
2013-05-06 13:30:00,18.12,18.16,18.12,18.14,46900.0,17.6524,17.6913,17.6524,17.6718,46900.0
2013-05-06 13:35:00,18.15,18.16,18.13,18.14,28900.0,17.6816,17.6913,17.6621,17.6718,28900.0
2013-05-06 13:40:00,18.13,18.16,18.12,18.15,108400.0,17.6621,17.6913,17.6524,17.6816,108400.0
2013-05-06 13:45:00,18.15,18.16,18.15,18.16,2100.0,17.6816,17.6913,17.6816,17.6913,2100.0
2013-05-06 13:50:00,18.16,18.18,18.16,18.16,30900.0,17.6913,17.7108,17.6913,17.6913,30900.0
2013-05-06 13:55:00,18.16,18.18,18.16,18.17,25500.0,17.6913,17.7108,17.6913,17.7011,25500.0
2013-05-06 14:00:00,18.17,18.18,18.16,18.18,14000.0,17.7011,17.7108,17.6913,17.7108,14000.0
2013-05-06 14:05:00,18.18,18.18,18.17,18.18,11100.0,17.7108,17.7108,17.7011,17.7108,11100.0
2013-05-06 14:10:00,18.17,18.18,18.17,18.17,17000.0,17.7011,17.7108,17.7011,17.7011,17000.0
2013-05-06 14:15:00,18.17,18.19,18.14,18.15,157800.0,17.7011,17.7205,17.6718,17.6816,157800.0
2013-05-06 14:20:00,18.15,18.18,18.15,18.16,34700.0,17.6816,17.7108,17.6816,17.6913,34700.0
2013-05-06 14:25:00,18.16,18.16,18.14,18.15,67000.0,17.6913,17.6913,17.6718,17.6816,67000.0
2013-05-06 14:30:00,18.15,18.16,18.14,18.15,31200.0,17.6816,17.6913,17.6718,17.6816,31200.0
2013-05-06 14:35:00,18.15,18.17,18.15,18.17,8900.0,17.6816,17.7011,17.6816,17.7011,8900.0
2013-05-06 14:40:00,18.17,18.19,18.17,18.19,14000.0,17.7011,17.7205,17.7011,17.7205,14000.0
2013-05-06 14:45:00,18.19,18.19,18.17,18.18,27000.0,17.7205,17.7205,17.7011,17.7108,27000.0
2013-05-06 14:50:00,18.17,18.18,18.17,18.18,14400.0,17.7011,17.7108,17.7011,17.7108,14400.0
2013-05-06 14:55:00,18.17,18.2,18.17,18.2,31500.0,17.7011,17.7303,17.7011,17.7303,31500.0
2013-05-06 15:00:00,18.2,18.25,18.2,18.25,70100.0,17.7303,17.779,17.7303,17.779,70100.0
2013-05-06 15:05:00,18.25,18.28,18.24,18.28,82900.0,17.779,17.8082,17.7693,17.8082,82900.0
2013-05-06 15:10:00,18.28,18.3,18.25,18.25,239600.0,17.8082,17.8277,17.779,17.779,239600.0
2013-05-06 15:15:00,18.25,18.28,18.24,18.27,28700.0,17.779,17.8082,17.7693,17.7985,28700.0
2013-05-06 15:20:00,18.28,18.28,18.25,18.25,41800.0,17.8082,17.8082,17.779,17.779,41800.0
2013-05-06 15:25:00,18.25,18.26,18.22,18.25,59400.0,17.779,17.7887,17.7498,17.779,59400.0
2013-05-06 15:30:00,18.25,18.25,18.24,18.25,68300.0,17.779,17.779,17.7693,17.779,68300.0
2013-05-06 15:35:00,18.25,18.25,18.24,18.25,48300.0,17.779,17.779,17.7693,17.779,48300.0
2013-05-06 15:40:00,18.25,18.27,18.24,18.27,44500.0,17.779,17.7985,17.7693,17.7985,44500.0
2013-05-06 15:45:00,18.27,18.29,18.26,18.29,86500.0,17.7985,17.818,17.7887,17.818,86500.0
2013-05-06 15:50:00,18.29,18.29,18.28,18.29,88600.0,17.818,17.818,17.8082,17.818,88600.0
2013-05-06 15:55:00,18.29,18.31,18.25,18.3,304600.0,17.818,17.8374,17.779,17.8277,304600.0
2013-05-07 09:30:00,18.8,18.85,18.54,18.55,235900.0,18.3148,18.3635,18.0615,18.0713,235900.0
2013-05-07 09:35:00,18.57,18.69,18.55,18.68,111700.0,18.0907,18.2076,18.0713,18.1979,111700.0
2013-05-07 09:40:00,18.68,18.77,18.66,18.67,137400.0,18.1979,18.2856,18.1784,18.1882,137400.0
2013-05-07 09:45:00,18.67,18.68,18.58,18.58,146000.0,18.1882,18.1979,18.1005,18.1005,146000.0
2013-05-07 09:50:00,18.59,18.65,18.5,18.5,55900.0,18.1102,18.1687,18.0225,18.0225,55900.0
2013-05-07 09:55:00,18.51,18.57,18.5,18.56,38100.0,18.0323,18.0907,18.0225,18.081,38100.0
2013-05-07 10:00:00,18.56,18.58,18.5,18.55,104300.0,18.081,18.1005,18.0225,18.0713,104300.0
2013-05-07 10:05:00,18.54,18.59,18.53,18.57,107900.0,18.0615,18.1102,18.0518,18.0907,107900.0
2013-05-07 10:10:00,18.57,18.57,18.5,18.52,82400.0,18.0907,18.0907,18.0225,18.042,82400.0
2013-05-07 10:15:00,18.51,18.53,18.36,18.36,107500.0,18.0323,18.0518,17.8862,17.8862,107500.0
2013-05-07 10:20:00,18.36,18.44,18.35,18.36,61100.0,17.8862,17.9641,17.8764,17.8862,61100.0
2013-05-07 10:25:00,18.37,18.41,18.37,18.37,79200.0,17.8959,17.9349,17.8959,17.8959,79200.0
2013-05-07 10:30:00,18.37,18.38,18.3,18.36,104600.0,17.8959,17.9056,17.8277,17.8862,104600.0
2013-05-07 10:35:00,18.35,18.35,18.29,18.33,94700.0,17.8764,17.8764,17.818,17.8569,94700.0
2013-05-07 10:40:00,18.33,18.33,18.23,18.28,58900.0,17.8569,17.8569,17.7595,17.8082,58900.0
2013-05-07 10:45:00,18.28,18.32,18.25,18.3,40500.0,17.8082,17.8472,17.779,17.8277,40500.0
2013-05-07 10:50:00,18.3,18.33,18.26,18.27,44000.0,17.8277,17.8569,17.7887,17.7985,44000.0
2013-05-07 10:55:00,18.26,18.28,18.24,18.25,53200.0,17.7887,17.8082,17.7693,17.779,53200.0
2013-05-07 11:00:00,18.25,18.27,18.24,18.25,80000.0,17.779,17.7985,17.7693,17.779,80000.0
2013-05-07 11:05:00,18.25,18.27,18.16,18.18,169400.0,17.779,17.7985,17.6913,17.7108,169400.0
2013-05-07 11:10:00,18.19,18.26,18.18,18.26,53700.0,17.7205,17.7887,17.7108,17.7887,53700.0
2013-05-07 11:15:00,18.27,18.33,18.24,18.28,62500.0,17.7985,17.8569,17.7693,17.8082,62500.0
2013-05-07 11:20:00,18.28,18.29,18.23,18.23,30900.0,17.8082,17.818,17.7595,17.7595,30900.0
2013-05-07 11:25:00,18.24,18.24,18.14,18.14,40200.0,17.7693,17.7693,17.6718,17.6718,40200.0
2013-05-07 11:30:00,18.14,18.14,18.13,18.14,36300.0,17.6718,17.6718,17.6621,17.6718,36300.0
2013-05-07 11:35:00,18.14,18.23,18.13,18.22,69600.0,17.6718,17.7595,17.6621,17.7498,69600.0
2013-05-07 11:40:00,18.21,18.24,18.21,18.21,30300.0,17.74,17.7693,17.74,17.74,30300.0
2013-05-07 11:45:00,18.21,18.22,18.19,18.2,25300.0,17.74,17.7498,17.7205,17.7303,25300.0
2013-05-07 11:50:00,18.2,18.2,18.18,18.19,13800.0,17.7303,17.7303,17.7108,17.7205,13800.0
2013-05-07 11:55:00,18.18,18.2,18.15,18.16,48400.0,17.7108,17.7303,17.6816,17.6913,48400.0
2013-05-07 12:00:00,18.15,18.16,18.13,18.13,58500.0,17.6816,17.6913,17.6621,17.6621,58500.0
2013-05-07 12:05:00,18.13,18.14,18.13,18.13,26100.0,17.6621,17.6718,17.6621,17.6621,26100.0
2013-05-07 12:10:00,18.13,18.14,18.05,18.1,63800.0,17.6621,17.6718,17.5842,17.6329,63800.0
2013-05-07 12:15:00,18.1,18.12,18.08,18.08,48700.0,17.6329,17.6524,17.6134,17.6134,48700.0
2013-05-07 12:20:00,18.08,18.14,18.08,18.14,25700.0,17.6134,17.6718,17.6134,17.6718,25700.0
2013-05-07 12:25:00,18.14,18.16,18.13,18.16,27700.0,17.6718,17.6913,17.6621,17.6913,27700.0
2013-05-07 12:30:00,18.16,18.16,18.06,18.09,39800.0,17.6913,17.6913,17.5939,17.6231,39800.0
2013-05-07 12:35:00,18.09,18.13,18.08,18.11,76000.0,17.6231,17.6621,17.6134,17.6426,76000.0
2013-05-07 12:40:00,18.08,18.1,18.08,18.1,39900.0,17.6134,17.6329,17.6134,17.6329,39900.0
2013-05-07 12:45:00,18.1,18.2,18.1,18.2,139300.0,17.6329,17.7303,17.6329,17.7303,139300.0
2013-05-07 12:50:00,18.2,18.2,18.16,18.16,83700.0,17.7303,17.7303,17.6913,17.6913,83700.0
2013-05-07 12:55:00,18.16,18.18,18.14,18.15,178300.0,17.6913,17.7108,17.6718,17.6816,178300.0
2013-05-07 13:00:00,18.15,18.18,18.14,18.14,93100.0,17.6816,17.7108,17.6718,17.6718,93100.0
2013-05-07 13:05:00,18.14,18.15,18.09,18.1,53700.0,17.6718,17.6816,17.6231,17.6329,53700.0
2013-05-07 13:10:00,18.1,18.12,18.09,18.12,76300.0,17.6329,17.6524,17.6231,17.6524,76300.0
2013-05-07 13:15:00,18.11,18.16,18.11,18.15,78400.0,17.6426,17.6913,17.6426,17.6816,78400.0
2013-05-07 13:20:00,18.15,18.15,18.13,18.15,49200.0,17.6816,17.6816,17.6621,17.6816,49200.0
2013-05-07 13:25:00,18.15,18.24,18.14,18.23,87900.0,17.6816,17.7693,17.6718,17.7595,87900.0
2013-05-07 13:30:00,18.23,18.3,18.2,18.29,98300.0,17.7595,17.8277,17.7303,17.818,98300.0
2013-05-07 13:35:00,18.3,18.32,18.27,18.3,85400.0,17.8277,17.8472,17.7985,17.8277,85400.0
2013-05-07 13:40:00,18.3,18.3,18.21,18.23,50300.0,17.8277,17.8277,17.74,17.7595,50300.0
2013-05-07 13:45:00,18.22,18.23,18.2,18.21,68500.0,17.7498,17.7595,17.7303,17.74,68500.0
2013-05-07 13:50:00,18.21,18.27,18.2,18.27,28100.0,17.74,17.7985,17.7303,17.7985,28100.0
2013-05-07 13:55:00,18.27,18.28,18.26,18.27,50900.0,17.7985,17.8082,17.7887,17.7985,50900.0
2013-05-07 14:00:00,18.26,18.27,18.25,18.26,40700.0,17.7887,17.7985,17.779,17.7887,40700.0
2013-05-07 14:05:00,18.26,18.32,18.25,18.32,54000.0,17.7887,17.8472,17.779,17.8472,54000.0
2013-05-07 14:10:00,18.32,18.37,18.31,18.36,79200.0,17.8472,17.8959,17.8374,17.8862,79200.0
2013-05-07 14:15:00,18.37,18.37,18.32,18.32,84200.0,17.8959,17.8959,17.8472,17.8472,84200.0
2013-05-07 14:20:00,18.32,18.33,18.26,18.27,49500.0,17.8472,17.8569,17.7887,17.7985,49500.0
2013-05-07 14:25:00,18.27,18.27,18.24,18.25,42100.0,17.7985,17.7985,17.7693,17.779,42100.0
2013-05-07 14:30:00,18.25,18.33,18.25,18.32,77100.0,17.779,17.8569,17.779,17.8472,77100.0
2013-05-07 14:35:00,18.32,18.33,18.3,18.3,66300.0,17.8472,17.8569,17.8277,17.8277,66300.0
2013-05-07 14:40:00,18.31,18.32,18.29,18.3,46500.0,17.8374,17.8472,17.818,17.8277,46500.0
2013-05-07 14:45:00,18.29,18.3,18.24,18.24,34500.0,17.818,17.8277,17.7693,17.7693,34500.0
2013-05-07 14:50:00,18.24,18.26,18.22,18.25,59900.0,17.7693,17.7887,17.7498,17.779,59900.0
2013-05-07 14:55:00,18.26,18.32,18.26,18.3,112200.0,17.7887,17.8472,17.7887,17.8277,112200.0
2013-05-07 15:00:00,18.3,18.32,18.29,18.3,61400.0,17.8277,17.8472,17.818,17.8277,61400.0
2013-05-07 15:05:00,18.29,18.31,18.25,18.3,74600.0,17.818,17.8374,17.779,17.8277,74600.0
2013-05-07 15:10:00,18.3,18.35,18.29,18.29,123400.0,17.8277,17.8764,17.818,17.818,123400.0
2013-05-07 15:15:00,18.28,18.3,18.25,18.29,115400.0,17.8082,17.8277,17.779,17.818,115400.0
2013-05-07 15:20:00,18.3,18.32,18.29,18.31,72200.0,17.8277,17.8472,17.818,17.8374,72200.0
2013-05-07 15:25:00,18.32,18.36,18.3,18.3,201500.0,17.8472,17.8862,17.8277,17.8277,201500.0
2013-05-07 15:30:00,18.29,18.32,18.26,18.3,150100.0,17.818,17.8472,17.7887,17.8277,150100.0
2013-05-07 15:35:00,18.3,18.31,18.25,18.31,156500.0,17.8277,17.8374,17.779,17.8374,156500.0
2013-05-07 15:40:00,18.3,18.32,18.22,18.31,183600.0,17.8277,17.8472,17.7498,17.8374,183600.0
2013-05-07 15:45:00,18.31,18.35,18.3,18.34,251200.0,17.8374,17.8764,17.8277,17.8667,251200.0
2013-05-07 15:50:00,18.34,18.38,18.33,18.36,180700.0,17.8667,17.9056,17.8569,17.8862,180700.0
2013-05-07 15:55:00,18.36,18.41,18.31,18.41,283000.0,17.8862,17.9349,17.8374,17.9349,283000.0
2013-05-08 09:30:00,19.8,20.84,19.8,20.58,1305500.0,19.289,20.3022,19.289,20.0489,1305500.0
2013-05-08 09:35:00,20.56,21.3,20.53,20.96,1565600.0,20.0294,20.7503,20.0002,20.4191,1565600.0
2013-05-08 09:40:00,20.99,20.99,20.5,20.68,1034500.0,20.4483,20.4483,19.9709,20.1463,1034500.0
2013-05-08 09:45:00,20.68,20.72,20.41,20.55,801000.0,20.1463,20.1853,19.8833,20.0196,801000.0
2013-05-08 09:50:00,20.55,20.85,20.55,20.73,554100.0,20.0196,20.3119,20.0196,20.195,554100.0
2013-05-08 09:55:00,20.71,20.88,20.69,20.88,404200.0,20.1755,20.3411,20.156,20.3411,404200.0
2013-05-08 10:00:00,20.88,21.09,20.84,21.09,580400.0,20.3411,20.5457,20.3022,20.5457,580400.0
2013-05-08 10:05:00,21.08,21.16,20.81,21.1,376100.0,20.536,20.6139,20.2729,20.5554,376100.0
2013-05-08 10:10:00,21.1,21.24,20.97,21.11,526000.0,20.5554,20.6918,20.4288,20.5652,526000.0
2013-05-08 10:15:00,21.11,21.11,20.84,20.87,558400.0,20.5652,20.5652,20.3022,20.3314,558400.0
2013-05-08 10:20:00,20.87,20.95,20.79,20.9,339400.0,20.3314,20.4093,20.2534,20.3606,339400.0
2013-05-08 10:25:00,20.9,21.01,20.9,21.0,351900.0,20.3606,20.4678,20.3606,20.458,351900.0
2013-05-08 10:30:00,21.0,21.01,20.98,20.98,177200.0,20.458,20.4678,20.4385,20.4385,177200.0
2013-05-08 10:35:00,20.98,21.0,20.94,20.97,204800.0,20.4385,20.458,20.3996,20.4288,204800.0
2013-05-08 10:40:00,20.97,21.18,20.96,21.12,496300.0,20.4288,20.6334,20.4191,20.5749,496300.0
2013-05-08 10:45:00,21.12,21.25,21.12,21.16,505200.0,20.5749,20.7016,20.5749,20.6139,505200.0
2013-05-08 10:50:00,21.17,21.23,21.14,21.19,180300.0,20.6236,20.6821,20.5944,20.6431,180300.0
2013-05-08 10:55:00,21.18,21.19,21.07,21.15,162500.0,20.6334,20.6431,20.5262,20.6042,162500.0
2013-05-08 11:00:00,21.15,21.26,21.14,21.24,310800.0,20.6042,20.7113,20.5944,20.6918,310800.0
2013-05-08 11:05:00,21.25,21.29,21.16,21.24,246500.0,20.7016,20.7405,20.6139,20.6918,246500.0
2013-05-08 11:10:00,21.23,21.45,21.23,21.4,248900.0,20.6821,20.8964,20.6821,20.8477,248900.0
2013-05-08 11:15:00,21.4,21.4,21.27,21.29,217500.0,20.8477,20.8477,20.7211,20.7405,217500.0
2013-05-08 11:20:00,21.3,21.3,21.24,21.29,206300.0,20.7503,20.7503,20.6918,20.7405,206300.0
2013-05-08 11:25:00,21.29,21.3,21.03,21.23,389600.0,20.7405,20.7503,20.4873,20.6821,389600.0
2013-05-08 11:30:00,21.23,21.29,21.23,21.26,347700.0,20.6821,20.7405,20.6821,20.7113,347700.0
2013-05-08 11:35:00,21.25,21.28,21.0,21.07,295400.0,20.7016,20.7308,20.458,20.5262,295400.0
2013-05-08 11:40:00,21.07,21.08,20.88,21.01,247500.0,20.5262,20.536,20.3411,20.4678,247500.0
2013-05-08 11:45:00,21.03,21.15,21.02,21.15,127300.0,20.4873,20.6042,20.4775,20.6042,127300.0
2013-05-08 11:50:00,21.15,21.23,21.14,21.16,128200.0,20.6042,20.6821,20.5944,20.6139,128200.0
2013-05-08 11:55:00,21.16,21.2,21.13,21.2,77100.0,20.6139,20.6529,20.5847,20.6529,77100.0
2013-05-08 12:00:00,21.19,21.2,21.1,21.2,140400.0,20.6431,20.6529,20.5554,20.6529,140400.0
2013-05-08 12:05:00,21.2,21.24,21.19,21.23,170000.0,20.6529,20.6918,20.6431,20.6821,170000.0
2013-05-08 12:10:00,21.24,21.25,21.19,21.23,122300.0,20.6918,20.7016,20.6431,20.6821,122300.0
2013-05-08 12:15:00,21.23,21.31,21.21,21.3,204200.0,20.6821,20.76,20.6626,20.7503,204200.0
2013-05-08 12:20:00,21.3,21.31,21.24,21.25,90800.0,20.7503,20.76,20.6918,20.7016,90800.0
2013-05-08 12:25:00,21.25,21.25,21.21,21.25,103400.0,20.7016,20.7016,20.6626,20.7016,103400.0
2013-05-08 12:30:00,21.24,21.25,21.23,21.24,171400.0,20.6918,20.7016,20.6821,20.6918,171400.0
2013-05-08 12:35:00,21.24,21.3,21.23,21.3,75800.0,20.6918,20.7503,20.6821,20.7503,75800.0
2013-05-08 12:40:00,21.29,21.3,21.25,21.28,55700.0,20.7405,20.7503,20.7016,20.7308,55700.0
2013-05-08 12:45:00,21.28,21.33,21.25,21.33,87300.0,20.7308,20.7795,20.7016,20.7795,87300.0
2013-05-08 12:50:00,21.33,21.35,21.32,21.33,76700.0,20.7795,20.799,20.7698,20.7795,76700.0
2013-05-08 12:55:00,21.34,21.34,21.24,21.25,145700.0,20.7892,20.7892,20.6918,20.7016,145700.0
2013-05-08 13:00:00,21.26,21.27,21.23,21.24,113600.0,20.7113,20.7211,20.6821,20.6918,113600.0
2013-05-08 13:05:00,21.24,21.26,21.24,21.25,86700.0,20.6918,20.7113,20.6918,20.7016,86700.0
2013-05-08 13:10:00,21.25,21.27,21.25,21.26,61400.0,20.7016,20.7211,20.7016,20.7113,61400.0
2013-05-08 13:15:00,21.26,21.3,21.25,21.3,72700.0,20.7113,20.7503,20.7016,20.7503,72700.0
2013-05-08 13:20:00,21.29,21.3,21.26,21.26,104600.0,20.7405,20.7503,20.7113,20.7113,104600.0
2013-05-08 13:25:00,21.27,21.27,21.12,21.19,135800.0,20.7211,20.7211,20.5749,20.6431,135800.0
2013-05-08 13:30:00,21.19,21.25,21.15,21.25,76800.0,20.6431,20.7016,20.6042,20.7016,76800.0
2013-05-08 13:35:00,21.25,21.3,21.23,21.23,163400.0,20.7016,20.7503,20.6821,20.6821,163400.0
2013-05-08 13:40:00,21.23,21.25,21.17,21.17,112500.0,20.6821,20.7016,20.6236,20.6236,112500.0
2013-05-08 13:45:00,21.17,21.17,21.11,21.11,109300.0,20.6236,20.6236,20.5652,20.5652,109300.0
2013-05-08 13:50:00,21.11,21.18,21.1,21.12,71400.0,20.5652,20.6334,20.5554,20.5749,71400.0
2013-05-08 13:55:00,21.12,21.17,21.08,21.12,80100.0,20.5749,20.6236,20.536,20.5749,80100.0
2013-05-08 14:00:00,21.12,21.16,21.08,21.1,87900.0,20.5749,20.6139,20.536,20.5554,87900.0
2013-05-08 14:05:00,21.1,21.1,20.93,20.96,171100.0,20.5554,20.5554,20.3898,20.4191,171100.0
2013-05-08 14:10:00,20.95,21.03,20.95,21.0,85500.0,20.4093,20.4873,20.4093,20.458,85500.0
2013-05-08 14:15:00,21.0,21.01,20.96,20.96,47400.0,20.458,20.4678,20.4191,20.4191,47400.0
2013-05-08 14:20:00,20.97,21.06,20.96,21.04,77100.0,20.4288,20.5165,20.4191,20.497,77100.0
2013-05-08 14:25:00,21.05,21.1,21.05,21.08,33200.0,20.5067,20.5554,20.5067,20.536,33200.0
2013-05-08 14:30:00,21.07,21.1,21.05,21.05,88000.0,20.5262,20.5554,20.5067,20.5067,88000.0
2013-05-08 14:35:00,21.05,21.07,21.03,21.05,123400.0,20.5067,20.5262,20.4873,20.5067,123400.0
2013-05-08 14:40:00,21.04,21.06,21.04,21.05,115300.0,20.497,20.5165,20.497,20.5067,115300.0
2013-05-08 14:45:00,21.05,21.15,21.05,21.15,81800.0,20.5067,20.6042,20.5067,20.6042,81800.0
2013-05-08 14:50:00,21.15,21.15,21.04,21.14,106600.0,20.6042,20.6042,20.497,20.5944,106600.0
2013-05-08 14:55:00,21.15,21.17,21.14,21.16,41500.0,20.6042,20.6236,20.5944,20.6139,41500.0
2013-05-08 15:00:00,21.16,21.17,21.12,21.16,179600.0,20.6139,20.6236,20.5749,20.6139,179600.0
2013-05-08 15:05:00,21.16,21.18,21.14,21.17,140900.0,20.6139,20.6334,20.5944,20.6236,140900.0
2013-05-08 15:10:00,21.16,21.18,21.11,21.16,181400.0,20.6139,20.6334,20.5652,20.6139,181400.0
2013-05-08 15:15:00,21.16,21.23,21.15,21.23,100600.0,20.6139,20.6821,20.6042,20.6821,100600.0
2013-05-08 15:20:00,21.23,21.32,21.22,21.31,357600.0,20.6821,20.7698,20.6723,20.76,357600.0
2013-05-08 15:25:00,21.31,21.42,21.29,21.39,185500.0,20.76,20.8672,20.7405,20.838,185500.0
2013-05-08 15:30:00,21.41,21.58,21.32,21.53,393500.0,20.8574,21.0231,20.7698,20.9743,393500.0
2013-05-08 15:35:00,21.54,21.64,21.5,21.62,481200.0,20.9841,21.0815,20.9451,21.062,481200.0
2013-05-08 15:40:00,21.62,21.68,21.57,21.68,287900.0,21.062,21.1205,21.0133,21.1205,287900.0
2013-05-08 15:45:00,21.68,21.68,21.5,21.55,451400.0,21.1205,21.1205,20.9451,20.9938,451400.0
2013-05-08 15:50:00,21.55,21.61,21.5,21.59,446300.0,20.9938,21.0523,20.9451,21.0328,446300.0
2013-05-08 15:55:00,21.59,21.62,21.54,21.55,606700.0,21.0328,21.062,20.9841,20.9938,606700.0
2013-05-09 09:30:00,21.09,21.28,20.95,21.1,462500.0,20.5457,20.7308,20.4093,20.5554,462500.0
2013-05-09 09:35:00,21.09,21.49,21.09,21.49,165800.0,20.5457,20.9354,20.5457,20.9354,165800.0
2013-05-09 09:40:00,21.47,21.58,21.38,21.54,219300.0,20.9159,21.0231,20.8282,20.9841,219300.0
2013-05-09 09:45:00,21.53,21.55,21.46,21.51,232200.0,20.9743,20.9938,20.9062,20.9549,232200.0
2013-05-09 09:50:00,21.51,21.56,21.32,21.46,215400.0,20.9549,21.0036,20.7698,20.9062,215400.0
2013-05-09 09:55:00,21.46,21.48,21.38,21.42,85400.0,20.9062,20.9256,20.8282,20.8672,85400.0
2013-05-09 10:00:00,21.42,21.47,21.34,21.38,164100.0,20.8672,20.9159,20.7892,20.8282,164100.0
2013-05-09 10:05:00,21.38,21.39,21.26,21.3,150400.0,20.8282,20.838,20.7113,20.7503,150400.0
2013-05-09 10:10:00,21.3,21.4,21.3,21.39,62200.0,20.7503,20.8477,20.7503,20.838,62200.0
2013-05-09 10:15:00,21.39,21.42,21.36,21.38,173100.0,20.838,20.8672,20.8087,20.8282,173100.0
2013-05-09 10:20:00,21.37,21.45,21.37,21.41,152200.0,20.8185,20.8964,20.8185,20.8574,152200.0
2013-05-09 10:25:00,21.42,21.46,21.37,21.45,91900.0,20.8672,20.9062,20.8185,20.8964,91900.0
2013-05-09 10:30:00,21.45,21.55,21.44,21.54,208900.0,20.8964,20.9938,20.8867,20.9841,208900.0
2013-05-09 10:35:00,21.54,21.6,21.53,21.55,99800.0,20.9841,21.0425,20.9743,20.9938,99800.0
2013-05-09 10:40:00,21.55,21.67,21.55,21.65,129800.0,20.9938,21.1107,20.9938,21.0912,129800.0
2013-05-09 10:45:00,21.65,21.88,21.65,21.84,241500.0,21.0912,21.3153,21.0912,21.2763,241500.0
2013-05-09 10:50:00,21.85,21.85,21.72,21.73,181100.0,21.2861,21.2861,21.1594,21.1692,181100.0
2013-05-09 10:55:00,21.73,21.74,21.58,21.63,167000.0,21.1692,21.1789,21.0231,21.0718,167000.0
2013-05-09 11:00:00,21.62,21.73,21.6,21.73,81100.0,21.062,21.1692,21.0425,21.1692,81100.0
2013-05-09 11:05:00,21.73,21.79,21.73,21.78,386900.0,21.1692,21.2276,21.1692,21.2179,386900.0
2013-05-09 11:10:00,21.79,21.81,21.71,21.71,171800.0,21.2276,21.2471,21.1497,21.1497,171800.0
2013-05-09 11:15:00,21.71,21.75,21.68,21.68,105900.0,21.1497,21.1887,21.1205,21.1205,105900.0
2013-05-09 11:20:00,21.69,21.75,21.65,21.73,117000.0,21.1302,21.1887,21.0912,21.1692,117000.0
2013-05-09 11:25:00,21.74,21.76,21.58,21.6,103900.0,21.1789,21.1984,21.0231,21.0425,103900.0
2013-05-09 11:30:00,21.6,21.61,21.49,21.5,72300.0,21.0425,21.0523,20.9354,20.9451,72300.0
2013-05-09 11:35:00,21.5,21.59,21.5,21.51,48200.0,20.9451,21.0328,20.9451,20.9549,48200.0
2013-05-09 11:40:00,21.51,21.57,21.51,21.56,19900.0,20.9549,21.0133,20.9549,21.0036,19900.0
2013-05-09 11:45:00,21.57,21.58,21.49,21.5,81100.0,21.0133,21.0231,20.9354,20.9451,81100.0
2013-05-09 11:50:00,21.5,21.52,21.47,21.51,155800.0,20.9451,20.9646,20.9159,20.9549,155800.0
2013-05-09 11:55:00,21.51,21.51,21.43,21.43,28700.0,20.9549,20.9549,20.8769,20.8769,28700.0
2013-05-09 12:00:00,21.44,21.46,21.35,21.36,101900.0,20.8867,20.9062,20.799,20.8087,101900.0
2013-05-09 12:05:00,21.36,21.36,21.26,21.27,196200.0,20.8087,20.8087,20.7113,20.7211,196200.0
2013-05-09 12:10:00,21.27,21.29,21.23,21.24,112800.0,20.7211,20.7405,20.6821,20.6918,112800.0
2013-05-09 12:15:00,21.24,21.26,21.24,21.25,39100.0,20.6918,20.7113,20.6918,20.7016,39100.0
2013-05-09 12:20:00,21.25,21.3,21.25,21.26,115600.0,20.7016,20.7503,20.7016,20.7113,115600.0
2013-05-09 12:25:00,21.27,21.29,21.25,21.27,28600.0,20.7211,20.7405,20.7016,20.7211,28600.0
2013-05-09 12:30:00,21.26,21.3,21.25,21.25,56600.0,20.7113,20.7503,20.7016,20.7016,56600.0
2013-05-09 12:35:00,21.25,21.28,21.25,21.28,74400.0,20.7016,20.7308,20.7016,20.7308,74400.0
2013-05-09 12:40:00,21.28,21.29,21.27,21.28,51800.0,20.7308,20.7405,20.7211,20.7308,51800.0
2013-05-09 12:45:00,21.28,21.3,21.27,21.29,62800.0,20.7308,20.7503,20.7211,20.7405,62800.0
2013-05-09 12:50:00,21.29,21.3,21.21,21.27,217300.0,20.7405,20.7503,20.6626,20.7211,217300.0
2013-05-09 12:55:00,21.28,21.3,21.22,21.3,47000.0,20.7308,20.7503,20.6723,20.7503,47000.0
2013-05-09 13:00:00,21.3,21.53,21.29,21.47,320600.0,20.7503,20.9743,20.7405,20.9159,320600.0
2013-05-09 13:05:00,21.47,21.51,21.45,21.47,43600.0,20.9159,20.9549,20.8964,20.9159,43600.0
2013-05-09 13:10:00,21.47,21.54,21.46,21.54,26300.0,20.9159,20.9841,20.9062,20.9841,26300.0
2013-05-09 13:15:00,21.54,21.6,21.48,21.48,117700.0,20.9841,21.0425,20.9256,20.9256,117700.0
2013-05-09 13:20:00,21.49,21.49,21.41,21.41,67700.0,20.9354,20.9354,20.8574,20.8574,67700.0
2013-05-09 13:25:00,21.43,21.45,21.42,21.44,24000.0,20.8769,20.8964,20.8672,20.8867,24000.0
2013-05-09 13:30:00,21.44,21.5,21.44,21.47,54300.0,20.8867,20.9451,20.8867,20.9159,54300.0
2013-05-09 13:35:00,21.48,21.48,21.45,21.48,51400.0,20.9256,20.9256,20.8964,20.9256,51400.0
2013-05-09 13:40:00,21.47,21.5,21.47,21.5,21800.0,20.9159,20.9451,20.9159,20.9451,21800.0
2013-05-09 13:45:00,21.5,21.55,21.49,21.55,33000.0,20.9451,20.9938,20.9354,20.9938,33000.0
2013-05-09 13:50:00,21.55,21.58,21.54,21.57,45200.0,20.9938,21.0231,20.9841,21.0133,45200.0
2013-05-09 13:55:00,21.58,21.58,21.54,21.56,31500.0,21.0231,21.0231,20.9841,21.0036,31500.0
2013-05-09 14:00:00,21.57,21.61,21.57,21.59,38600.0,21.0133,21.0523,21.0133,21.0328,38600.0
2013-05-09 14:05:00,21.59,21.6,21.59,21.6,14200.0,21.0328,21.0425,21.0328,21.0425,14200.0
2013-05-09 14:10:00,21.59,21.6,21.56,21.6,69200.0,21.0328,21.0425,21.0036,21.0425,69200.0
2013-05-09 14:15:00,21.59,21.6,21.59,21.6,18000.0,21.0328,21.0425,21.0328,21.0425,18000.0
2013-05-09 14:20:00,21.59,21.63,21.57,21.59,98700.0,21.0328,21.0718,21.0133,21.0328,98700.0
2013-05-09 14:25:00,21.59,21.6,21.56,21.57,49800.0,21.0328,21.0425,21.0036,21.0133,49800.0
2013-05-09 14:30:00,21.57,21.57,21.54,21.56,39900.0,21.0133,21.0133,20.9841,21.0036,39900.0
2013-05-09 14:35:00,21.56,21.62,21.55,21.6,142400.0,21.0036,21.062,20.9938,21.0425,142400.0
2013-05-09 14:40:00,21.6,21.6,21.56,21.56,23300.0,21.0425,21.0425,21.0036,21.0036,23300.0
2013-05-09 14:45:00,21.56,21.57,21.5,21.51,66900.0,21.0036,21.0133,20.9451,20.9549,66900.0
2013-05-09 14:50:00,21.51,21.61,21.49,21.59,102600.0,20.9549,21.0523,20.9354,21.0328,102600.0
2013-05-09 14:55:00,21.59,21.59,21.48,21.51,115100.0,21.0328,21.0328,20.9256,20.9549,115100.0
2013-05-09 15:00:00,21.51,21.53,21.48,21.5,98300.0,20.9549,20.9743,20.9256,20.9451,98300.0
2013-05-09 15:05:00,21.5,21.52,21.46,21.46,62200.0,20.9451,20.9646,20.9062,20.9062,62200.0
2013-05-09 15:10:00,21.47,21.49,21.42,21.43,92500.0,20.9159,20.9354,20.8672,20.8769,92500.0
2013-05-09 15:15:00,21.42,21.48,21.41,21.48,79100.0,20.8672,20.9256,20.8574,20.9256,79100.0
2013-05-09 15:20:00,21.47,21.5,21.47,21.5,38800.0,20.9159,20.9451,20.9159,20.9451,38800.0
2013-05-09 15:25:00,21.5,21.52,21.47,21.48,104100.0,20.9451,20.9646,20.9159,20.9256,104100.0
2013-05-09 15:30:00,21.48,21.56,21.48,21.54,105500.0,20.9256,21.0036,20.9256,20.9841,105500.0
2013-05-09 15:35:00,21.53,21.59,21.53,21.55,137100.0,20.9743,21.0328,20.9743,20.9938,137100.0
2013-05-09 15:40:00,21.56,21.56,21.51,21.54,155200.0,21.0036,21.0036,20.9549,20.9841,155200.0
2013-05-09 15:45:00,21.54,21.59,21.52,21.59,163800.0,20.9841,21.0328,20.9646,21.0328,163800.0
2013-05-09 15:50:00,21.58,21.61,21.55,21.61,349600.0,21.0231,21.0523,20.9938,21.0523,349600.0
2013-05-09 15:55:00,21.61,21.65,21.6,21.65,381700.0,21.0523,21.0912,21.0425,21.0912,381700.0
2013-05-10 09:30:00,21.53,21.6,21.45,21.55,155700.0,20.9743,21.0425,20.8964,20.9938,155700.0
2013-05-10 09:35:00,21.55,21.62,21.52,21.53,191200.0,20.9938,21.062,20.9646,20.9743,191200.0
2013-05-10 09:40:00,21.53,21.64,21.49,21.63,91200.0,20.9743,21.0815,20.9354,21.0718,91200.0
2013-05-10 09:45:00,21.64,21.76,21.62,21.76,111400.0,21.0815,21.1984,21.062,21.1984,111400.0
2013-05-10 09:50:00,21.76,21.85,21.75,21.85,95400.0,21.1984,21.2861,21.1887,21.2861,95400.0
2013-05-10 09:55:00,21.85,22.0,21.85,21.98,161200.0,21.2861,21.4322,21.2861,21.4127,161200.0
2013-05-10 10:00:00,21.98,22.14,21.97,22.11,287600.0,21.4127,21.5686,21.403,21.5394,287600.0
2013-05-10 10:05:00,22.1,22.21,22.1,22.16,186100.0,21.5296,21.6368,21.5296,21.5881,186100.0
2013-05-10 10:10:00,22.16,22.25,22.16,22.21,192300.0,21.5881,21.6758,21.5881,21.6368,192300.0
2013-05-10 10:15:00,22.21,22.28,22.19,22.26,141600.0,21.6368,21.705,21.6173,21.6855,141600.0
2013-05-10 10:20:00,22.26,22.26,22.2,22.26,55800.0,21.6855,21.6855,21.6271,21.6855,55800.0
2013-05-10 10:25:00,22.25,22.33,22.22,22.32,84900.0,21.6758,21.7537,21.6465,21.744,84900.0
2013-05-10 10:30:00,22.32,22.32,22.27,22.31,153800.0,21.744,21.744,21.6952,21.7342,153800.0
2013-05-10 10:35:00,22.3,22.3,22.14,22.14,124000.0,21.7245,21.7245,21.5686,21.5686,124000.0
2013-05-10 10:40:00,22.14,22.18,22.11,22.11,47500.0,21.5686,21.6076,21.5394,21.5394,47500.0
2013-05-10 10:45:00,22.12,22.14,22.01,22.03,90200.0,21.5491,21.5686,21.442,21.4614,90200.0
2013-05-10 10:50:00,22.03,22.04,21.92,21.99,113200.0,21.4614,21.4712,21.3543,21.4225,113200.0
2013-05-10 10:55:00,21.99,22.07,21.96,22.03,80000.0,21.4225,21.5004,21.3932,21.4614,80000.0
2013-05-10 11:00:00,22.03,22.03,21.93,21.97,104500.0,21.4614,21.4614,21.364,21.403,104500.0
2013-05-10 11:05:00,21.97,22.03,21.97,22.02,47400.0,21.403,21.4614,21.403,21.4517,47400.0
2013-05-10 11:10:00,22.01,22.09,21.99,22.04,121700.0,21.442,21.5199,21.4225,21.4712,121700.0
2013-05-10 11:15:00,22.03,22.07,22.02,22.05,62500.0,21.4614,21.5004,21.4517,21.4809,62500.0
2013-05-10 11:20:00,22.04,22.08,21.99,22.07,119900.0,21.4712,21.5102,21.4225,21.5004,119900.0
2013-05-10 11:25:00,22.07,22.13,22.0,22.09,126300.0,21.5004,21.5589,21.4322,21.5199,126300.0
2013-05-10 11:30:00,22.09,22.11,22.05,22.08,107900.0,21.5199,21.5394,21.4809,21.5102,107900.0
2013-05-10 11:35:00,22.08,22.13,22.03,22.03,70900.0,21.5102,21.5589,21.4614,21.4614,70900.0
2013-05-10 11:40:00,22.02,22.03,22.0,22.01,33900.0,21.4517,21.4614,21.4322,21.442,33900.0
2013-05-10 11:45:00,22.02,22.07,22.0,22.02,99700.0,21.4517,21.5004,21.4322,21.4517,99700.0
2013-05-10 11:50:00,22.02,22.05,22.01,22.03,68600.0,21.4517,21.4809,21.442,21.4614,68600.0
2013-05-10 11:55:00,22.02,22.08,22.01,22.06,125000.0,21.4517,21.5102,21.442,21.4907,125000.0
2013-05-10 12:00:00,22.06,22.07,21.95,22.02,228900.0,21.4907,21.5004,21.3835,21.4517,228900.0
2013-05-10 12:05:00,22.02,22.04,21.92,21.94,82500.0,21.4517,21.4712,21.3543,21.3738,82500.0
2013-05-10 12:10:00,21.94,22.05,21.94,22.05,81700.0,21.3738,21.4809,21.3738,21.4809,81700.0
2013-05-10 12:15:00,22.04,22.05,21.96,21.97,47000.0,21.4712,21.4809,21.3932,21.403,47000.0
2013-05-10 12:20:00,21.97,22.05,21.96,22.03,127800.0,21.403,21.4809,21.3932,21.4614,127800.0
2013-05-10 12:25:00,22.03,22.03,22.01,22.02,62900.0,21.4614,21.4614,21.442,21.4517,62900.0
2013-05-10 12:30:00,22.01,22.04,22.0,22.03,38000.0,21.442,21.4712,21.4322,21.4614,38000.0
2013-05-10 12:35:00,22.03,22.04,21.99,22.03,156700.0,21.4614,21.4712,21.4225,21.4614,156700.0
2013-05-10 12:40:00,22.03,22.04,21.99,22.01,77700.0,21.4614,21.4712,21.4225,21.442,77700.0
2013-05-10 12:45:00,22.01,22.02,21.99,22.0,34700.0,21.442,21.4517,21.4225,21.4322,34700.0
2013-05-10 12:50:00,22.0,22.02,22.0,22.0,32500.0,21.4322,21.4517,21.4322,21.4322,32500.0
2013-05-10 12:55:00,22.0,22.01,22.0,22.0,16400.0,21.4322,21.442,21.4322,21.4322,16400.0
2013-05-10 13:00:00,22.0,22.02,22.0,22.01,22000.0,21.4322,21.4517,21.4322,21.442,22000.0
2013-05-10 13:05:00,22.0,22.05,22.0,22.03,50000.0,21.4322,21.4809,21.4322,21.4614,50000.0
2013-05-10 13:10:00,22.02,22.04,22.0,22.01,55100.0,21.4517,21.4712,21.4322,21.442,55100.0
2013-05-10 13:15:00,22.02,22.02,21.99,22.0,26000.0,21.4517,21.4517,21.4225,21.4322,26000.0
2013-05-10 13:20:00,22.0,22.04,21.94,22.03,116400.0,21.4322,21.4712,21.3738,21.4614,116400.0
2013-05-10 13:25:00,22.04,22.16,22.03,22.16,129100.0,21.4712,21.5881,21.4614,21.5881,129100.0
2013-05-10 13:30:00,22.16,22.19,22.15,22.17,66800.0,21.5881,21.6173,21.5783,21.5978,66800.0
2013-05-10 13:35:00,22.17,22.22,22.15,22.19,104600.0,21.5978,21.6465,21.5783,21.6173,104600.0
2013-05-10 13:40:00,22.19,22.22,22.19,22.2,13300.0,21.6173,21.6465,21.6173,21.6271,13300.0
2013-05-10 13:45:00,22.2,22.21,22.13,22.16,33400.0,21.6271,21.6368,21.5589,21.5881,33400.0
2013-05-10 13:50:00,22.15,22.21,22.15,22.2,48900.0,21.5783,21.6368,21.5783,21.6271,48900.0
2013-05-10 13:55:00,22.21,22.22,22.2,22.21,25000.0,21.6368,21.6465,21.6271,21.6368,25000.0
2013-05-10 14:00:00,22.2,22.25,22.2,22.21,23400.0,21.6271,21.6758,21.6271,21.6368,23400.0
2013-05-10 14:05:00,22.22,22.39,22.21,22.38,101900.0,21.6465,21.8122,21.6368,21.8024,101900.0
2013-05-10 14:10:00,22.38,22.38,22.33,22.34,73900.0,21.8024,21.8024,21.7537,21.7634,73900.0
2013-05-10 14:15:00,22.33,22.36,22.33,22.34,37600.0,21.7537,21.7829,21.7537,21.7634,37600.0
2013-05-10 14:20:00,22.35,22.4,22.34,22.4,86700.0,21.7732,21.8219,21.7634,21.8219,86700.0
2013-05-10 14:25:00,22.39,22.57,22.39,22.49,283900.0,21.8122,21.9875,21.8122,21.9096,283900.0
2013-05-10 14:30:00,22.5,22.5,22.4,22.4,79600.0,21.9193,21.9193,21.8219,21.8219,79600.0
2013-05-10 14:35:00,22.39,22.39,22.32,22.34,43500.0,21.8122,21.8122,21.744,21.7634,43500.0
2013-05-10 14:40:00,22.33,22.39,22.3,22.35,102000.0,21.7537,21.8122,21.7245,21.7732,102000.0
2013-05-10 14:45:00,22.35,22.41,22.32,22.37,113000.0,21.7732,21.8316,21.744,21.7927,113000.0
2013-05-10 14:50:00,22.36,22.37,22.32,22.32,83400.0,21.7829,21.7927,21.744,21.744,83400.0
2013-05-10 14:55:00,22.33,22.33,22.3,22.31,17600.0,21.7537,21.7537,21.7245,21.7342,17600.0
2013-05-10 15:00:00,22.3,22.31,22.22,22.28,118400.0,21.7245,21.7342,21.6465,21.705,118400.0
2013-05-10 15:05:00,22.28,22.28,22.21,22.26,102300.0,21.705,21.705,21.6368,21.6855,102300.0
2013-05-10 15:10:00,22.26,22.35,22.25,22.3,167500.0,21.6855,21.7732,21.6758,21.7245,167500.0
2013-05-10 15:15:00,22.3,22.35,22.27,22.34,98800.0,21.7245,21.7732,21.6952,21.7634,98800.0
2013-05-10 15:20:00,22.33,22.4,22.33,22.39,40800.0,21.7537,21.8219,21.7537,21.8122,40800.0
2013-05-10 15:25:00,22.38,22.48,22.38,22.46,123400.0,21.8024,21.8998,21.8024,21.8803,123400.0
2013-05-10 15:30:00,22.45,22.54,22.44,22.5,213600.0,21.8706,21.9583,21.8609,21.9193,213600.0
2013-05-10 15:35:00,22.51,22.52,22.44,22.44,185900.0,21.9291,21.9388,21.8609,21.8609,185900.0
2013-05-10 15:40:00,22.44,22.46,22.39,22.4,180700.0,21.8609,21.8803,21.8122,21.8219,180700.0
2013-05-10 15:45:00,22.41,22.52,22.4,22.48,219400.0,21.8316,21.9388,21.8219,21.8998,219400.0
2013-05-10 15:50:00,22.48,22.52,22.47,22.49,189200.0,21.8998,21.9388,21.8901,21.9096,189200.0
2013-05-10 15:55:00,22.49,22.52,22.48,22.48,399500.0,21.9096,21.9388,21.8998,21.8998,399500.0
2013-05-13 09:30:00,22.27,22.44,22.26,22.37,161900.0,21.6952,21.8609,21.6855,21.7927,161900.0
2013-05-13 09:35:00,22.37,22.43,22.29,22.34,51300.0,21.7927,21.8511,21.7147,21.7634,51300.0
2013-05-13 09:40:00,22.34,22.48,22.31,22.41,106600.0,21.7634,21.8998,21.7342,21.8316,106600.0
2013-05-13 09:45:00,22.41,22.42,22.3,22.33,96100.0,21.8316,21.8414,21.7245,21.7537,96100.0
2013-05-13 09:50:00,22.34,22.34,22.19,22.19,97100.0,21.7634,21.7634,21.6173,21.6173,97100.0
2013-05-13 09:55:00,22.19,22.22,22.09,22.1,250100.0,21.6173,21.6465,21.5199,21.5296,250100.0
2013-05-13 10:00:00,22.1,22.11,21.97,21.98,211300.0,21.5296,21.5394,21.403,21.4127,211300.0
2013-05-13 10:05:00,21.98,22.1,21.96,22.03,112400.0,21.4127,21.5296,21.3932,21.4614,112400.0
2013-05-13 10:10:00,22.03,22.04,21.93,21.93,129600.0,21.4614,21.4712,21.364,21.364,129600.0
2013-05-13 10:15:00,21.94,22.04,21.9,22.02,89300.0,21.3738,21.4712,21.3348,21.4517,89300.0
2013-05-13 10:20:00,22.03,22.11,22.02,22.05,65100.0,21.4614,21.5394,21.4517,21.4809,65100.0
2013-05-13 10:25:00,22.05,22.06,21.93,21.93,128800.0,21.4809,21.4907,21.364,21.364,128800.0
2013-05-13 10:30:00,21.93,21.97,21.85,21.85,80700.0,21.364,21.403,21.2861,21.2861,80700.0
2013-05-13 10:35:00,21.85,21.9,21.85,21.89,50800.0,21.2861,21.3348,21.2861,21.3251,50800.0
2013-05-13 10:40:00,21.88,21.94,21.87,21.9,62800.0,21.3153,21.3738,21.3056,21.3348,62800.0
2013-05-13 10:45:00,21.89,21.91,21.87,21.88,36600.0,21.3251,21.3445,21.3056,21.3153,36600.0
2013-05-13 10:50:00,21.88,21.91,21.85,21.86,55400.0,21.3153,21.3445,21.2861,21.2958,55400.0
2013-05-13 10:55:00,21.86,21.86,21.75,21.76,106300.0,21.2958,21.2958,21.1887,21.1984,106300.0
2013-05-13 11:00:00,21.76,21.85,21.73,21.8,164600.0,21.1984,21.2861,21.1692,21.2374,164600.0
2013-05-13 11:05:00,21.8,21.82,21.72,21.74,151200.0,21.2374,21.2569,21.1594,21.1789,151200.0
2013-05-13 11:10:00,21.73,21.75,21.71,21.73,60400.0,21.1692,21.1887,21.1497,21.1692,60400.0
2013-05-13 11:15:00,21.73,21.73,21.61,21.66,274500.0,21.1692,21.1692,21.0523,21.101,274500.0
2013-05-13 11:20:00,21.66,21.67,21.47,21.48,255600.0,21.101,21.1107,20.9159,20.9256,255600.0
2013-05-13 11:25:00,21.49,21.58,21.45,21.55,127300.0,20.9354,21.0231,20.8964,20.9938,127300.0
2013-05-13 11:30:00,21.56,21.62,21.55,21.57,73600.0,21.0036,21.062,20.9938,21.0133,73600.0
2013-05-13 11:35:00,21.58,21.7,21.57,21.69,72800.0,21.0231,21.14,21.0133,21.1302,72800.0
2013-05-13 11:40:00,21.69,21.7,21.65,21.67,64400.0,21.1302,21.14,21.0912,21.1107,64400.0
2013-05-13 11:45:00,21.68,21.76,21.68,21.74,64700.0,21.1205,21.1984,21.1205,21.1789,64700.0
2013-05-13 11:50:00,21.75,21.8,21.73,21.74,94600.0,21.1887,21.2374,21.1692,21.1789,94600.0
2013-05-13 11:55:00,21.74,21.75,21.68,21.73,52700.0,21.1789,21.1887,21.1205,21.1692,52700.0
2013-05-13 12:00:00,21.73,21.81,21.7,21.7,68700.0,21.1692,21.2471,21.14,21.14,68700.0
2013-05-13 12:05:00,21.7,21.83,21.67,21.83,97200.0,21.14,21.2666,21.1107,21.2666,97200.0
2013-05-13 12:10:00,21.83,21.91,21.82,21.9,85100.0,21.2666,21.3445,21.2569,21.3348,85100.0
2013-05-13 12:15:00,21.9,21.98,21.89,21.91,83400.0,21.3348,21.4127,21.3251,21.3445,83400.0
2013-05-13 12:20:00,21.92,21.95,21.88,21.94,46100.0,21.3543,21.3835,21.3153,21.3738,46100.0
2013-05-13 12:25:00,21.94,21.95,21.85,21.85,82000.0,21.3738,21.3835,21.2861,21.2861,82000.0
2013-05-13 12:30:00,21.86,21.87,21.81,21.84,97700.0,21.2958,21.3056,21.2471,21.2763,97700.0
2013-05-13 12:35:00,21.83,21.86,21.81,21.81,41200.0,21.2666,21.2958,21.2471,21.2471,41200.0
2013-05-13 12:40:00,21.8,21.82,21.77,21.77,30900.0,21.2374,21.2569,21.2082,21.2082,30900.0
2013-05-13 12:45:00,21.78,21.83,21.78,21.82,33700.0,21.2179,21.2666,21.2179,21.2569,33700.0
2013-05-13 12:50:00,21.83,21.83,21.82,21.82,10700.0,21.2666,21.2666,21.2569,21.2569,10700.0
2013-05-13 12:55:00,21.82,21.82,21.78,21.8,66300.0,21.2569,21.2569,21.2179,21.2374,66300.0
2013-05-13 13:00:00,21.8,21.84,21.8,21.83,31300.0,21.2374,21.2763,21.2374,21.2666,31300.0
2013-05-13 13:05:00,21.83,21.84,21.8,21.83,179000.0,21.2666,21.2763,21.2374,21.2666,179000.0
2013-05-13 13:10:00,21.82,21.84,21.8,21.8,36800.0,21.2569,21.2763,21.2374,21.2374,36800.0
2013-05-13 13:15:00,21.79,21.79,21.73,21.74,42800.0,21.2276,21.2276,21.1692,21.1789,42800.0
2013-05-13 13:20:00,21.75,21.75,21.65,21.65,34900.0,21.1887,21.1887,21.0912,21.0912,34900.0
2013-05-13 13:25:00,21.65,21.66,21.61,21.62,31000.0,21.0912,21.101,21.0523,21.062,31000.0
2013-05-13 13:30:00,21.62,21.69,21.62,21.66,51300.0,21.062,21.1302,21.062,21.101,51300.0
2013-05-13 13:35:00,21.65,21.7,21.65,21.7,32500.0,21.0912,21.14,21.0912,21.14,32500.0
2013-05-13 13:40:00,21.7,21.73,21.66,21.66,51200.0,21.14,21.1692,21.101,21.101,51200.0
2013-05-13 13:45:00,21.66,21.69,21.65,21.67,53400.0,21.101,21.1302,21.0912,21.1107,53400.0
2013-05-13 13:50:00,21.67,21.75,21.67,21.73,32900.0,21.1107,21.1887,21.1107,21.1692,32900.0
2013-05-13 13:55:00,21.73,21.77,21.71,21.73,75300.0,21.1692,21.2082,21.1497,21.1692,75300.0
2013-05-13 14:00:00,21.74,21.78,21.73,21.74,52500.0,21.1789,21.2179,21.1692,21.1789,52500.0
2013-05-13 14:05:00,21.74,21.77,21.74,21.77,20600.0,21.1789,21.2082,21.1789,21.2082,20600.0
2013-05-13 14:10:00,21.77,21.78,21.73,21.73,93400.0,21.2082,21.2179,21.1692,21.1692,93400.0
2013-05-13 14:15:00,21.74,21.77,21.73,21.75,22300.0,21.1789,21.2082,21.1692,21.1887,22300.0
2013-05-13 14:20:00,21.75,21.77,21.75,21.77,57800.0,21.1887,21.2082,21.1887,21.2082,57800.0
2013-05-13 14:25:00,21.76,21.78,21.76,21.78,85000.0,21.1984,21.2179,21.1984,21.2179,85000.0
2013-05-13 14:30:00,21.78,21.79,21.73,21.73,121200.0,21.2179,21.2276,21.1692,21.1692,121200.0
2013-05-13 14:35:00,21.73,21.74,21.69,21.69,61100.0,21.1692,21.1789,21.1302,21.1302,61100.0
2013-05-13 14:40:00,21.69,21.74,21.69,21.73,34400.0,21.1302,21.1789,21.1302,21.1692,34400.0
2013-05-13 14:45:00,21.74,21.74,21.7,21.71,52700.0,21.1789,21.1789,21.14,21.1497,52700.0
2013-05-13 14:50:00,21.71,21.76,21.71,21.73,68000.0,21.1497,21.1984,21.1497,21.1692,68000.0
2013-05-13 14:55:00,21.74,21.78,21.73,21.74,62700.0,21.1789,21.2179,21.1692,21.1789,62700.0
2013-05-13 15:00:00,21.74,21.75,21.72,21.73,44400.0,21.1789,21.1887,21.1594,21.1692,44400.0
2013-05-13 15:05:00,21.73,21.73,21.69,21.71,104800.0,21.1692,21.1692,21.1302,21.1497,104800.0
2013-05-13 15:10:00,21.72,21.76,21.72,21.75,83300.0,21.1594,21.1984,21.1594,21.1887,83300.0
2013-05-13 15:15:00,21.75,21.77,21.72,21.76,116400.0,21.1887,21.2082,21.1594,21.1984,116400.0
2013-05-13 15:20:00,21.76,21.76,21.73,21.75,91600.0,21.1984,21.1984,21.1692,21.1887,91600.0
2013-05-13 15:25:00,21.75,21.76,21.72,21.72,58400.0,21.1887,21.1984,21.1594,21.1594,58400.0
2013-05-13 15:30:00,21.72,21.78,21.71,21.76,80600.0,21.1594,21.2179,21.1497,21.1984,80600.0
2013-05-13 15:35:00,21.76,21.8,21.76,21.79,101800.0,21.1984,21.2374,21.1984,21.2276,101800.0
2013-05-13 15:40:00,21.77,21.8,21.76,21.76,52100.0,21.2082,21.2374,21.1984,21.1984,52100.0
2013-05-13 15:45:00,21.76,21.77,21.76,21.76,43900.0,21.1984,21.2082,21.1984,21.1984,43900.0
2013-05-13 15:50:00,21.76,21.76,21.71,21.74,173700.0,21.1984,21.1984,21.1497,21.1789,173700.0
2013-05-13 15:55:00,21.74,21.76,21.72,21.74,203300.0,21.1789,21.1984,21.1594,21.1789,203300.0
2013-05-14 09:30:00,21.8,21.9,21.78,21.88,75200.0,21.2374,21.3348,21.2179,21.3153,75200.0
2013-05-14 09:35:00,21.88,21.91,21.8,21.84,50900.0,21.3153,21.3445,21.2374,21.2763,50900.0
2013-05-14 09:40:00,21.85,21.88,21.81,21.83,43600.0,21.2861,21.3153,21.2471,21.2666,43600.0
2013-05-14 09:45:00,21.86,21.97,21.85,21.94,45600.0,21.2958,21.403,21.2861,21.3738,45600.0
2013-05-14 09:50:00,21.93,22.06,21.92,22.02,119600.0,21.364,21.4907,21.3543,21.4517,119600.0
2013-05-14 09:55:00,22.02,22.07,22.0,22.03,58700.0,21.4517,21.5004,21.4322,21.4614,58700.0
2013-05-14 10:00:00,22.04,22.08,22.03,22.06,42000.0,21.4712,21.5102,21.4614,21.4907,42000.0
2013-05-14 10:05:00,22.06,22.11,22.05,22.1,44200.0,21.4907,21.5394,21.4809,21.5296,44200.0
2013-05-14 10:10:00,22.1,22.14,22.07,22.11,70900.0,21.5296,21.5686,21.5004,21.5394,70900.0
2013-05-14 10:15:00,22.11,22.16,22.1,22.15,39300.0,21.5394,21.5881,21.5296,21.5783,39300.0
2013-05-14 10:20:00,22.14,22.16,22.12,22.14,44000.0,21.5686,21.5881,21.5491,21.5686,44000.0
2013-05-14 10:25:00,22.14,22.19,22.13,22.19,24800.0,21.5686,21.6173,21.5589,21.6173,24800.0
2013-05-14 10:30:00,22.19,22.2,22.17,22.19,70100.0,21.6173,21.6271,21.5978,21.6173,70100.0
2013-05-14 10:35:00,22.2,22.23,22.18,22.21,76400.0,21.6271,21.6563,21.6076,21.6368,76400.0
2013-05-14 10:40:00,22.2,22.21,22.14,22.16,74100.0,21.6271,21.6368,21.5686,21.5881,74100.0
2013-05-14 10:45:00,22.17,22.27,22.17,22.27,106600.0,21.5978,21.6952,21.5978,21.6952,106600.0
2013-05-14 10:50:00,22.27,22.3,22.23,22.23,76600.0,21.6952,21.7245,21.6563,21.6563,76600.0
2013-05-14 10:55:00,22.23,22.33,22.23,22.31,90600.0,21.6563,21.7537,21.6563,21.7342,90600.0
2013-05-14 11:00:00,22.31,22.33,22.22,22.22,69300.0,21.7342,21.7537,21.6465,21.6465,69300.0
2013-05-14 11:05:00,22.23,22.23,22.16,22.16,49200.0,21.6563,21.6563,21.5881,21.5881,49200.0
2013-05-14 11:10:00,22.16,22.2,22.15,22.2,30200.0,21.5881,21.6271,21.5783,21.6271,30200.0
2013-05-14 11:15:00,22.19,22.24,22.19,22.24,36600.0,21.6173,21.666,21.6173,21.666,36600.0
2013-05-14 11:20:00,22.24,22.25,22.21,22.25,39500.0,21.666,21.6758,21.6368,21.6758,39500.0
2013-05-14 11:25:00,22.25,22.28,22.24,22.28,49400.0,21.6758,21.705,21.666,21.705,49400.0
2013-05-14 11:30:00,22.28,22.28,22.25,22.28,26500.0,21.705,21.705,21.6758,21.705,26500.0
2013-05-14 11:35:00,22.28,22.3,22.24,22.28,60000.0,21.705,21.7245,21.666,21.705,60000.0
2013-05-14 11:40:00,22.28,22.3,22.26,22.29,45300.0,21.705,21.7245,21.6855,21.7147,45300.0
2013-05-14 11:45:00,22.29,22.32,22.26,22.26,60800.0,21.7147,21.744,21.6855,21.6855,60800.0
2013-05-14 11:50:00,22.26,22.27,22.2,22.25,31700.0,21.6855,21.6952,21.6271,21.6758,31700.0
2013-05-14 11:55:00,22.25,22.25,22.19,22.21,38600.0,21.6758,21.6758,21.6173,21.6368,38600.0
2013-05-14 12:00:00,22.21,22.21,22.16,22.17,20900.0,21.6368,21.6368,21.5881,21.5978,20900.0
2013-05-14 12:05:00,22.17,22.2,22.16,22.2,20300.0,21.5978,21.6271,21.5881,21.6271,20300.0
2013-05-14 12:10:00,22.2,22.24,22.19,22.21,23700.0,21.6271,21.666,21.6173,21.6368,23700.0
2013-05-14 12:15:00,22.2,22.23,22.19,22.19,39600.0,21.6271,21.6563,21.6173,21.6173,39600.0
2013-05-14 12:20:00,22.19,22.2,22.13,22.14,35800.0,21.6173,21.6271,21.5589,21.5686,35800.0
2013-05-14 12:25:00,22.13,22.16,22.1,22.13,45000.0,21.5589,21.5881,21.5296,21.5589,45000.0
2013-05-14 12:30:00,22.13,22.17,22.13,22.16,25900.0,21.5589,21.5978,21.5589,21.5881,25900.0
2013-05-14 12:35:00,22.16,22.2,22.16,22.2,20000.0,21.5881,21.6271,21.5881,21.6271,20000.0
2013-05-14 12:40:00,22.21,22.23,22.18,22.18,22800.0,21.6368,21.6563,21.6076,21.6076,22800.0
2013-05-14 12:45:00,22.18,22.18,22.16,22.17,11600.0,21.6076,21.6076,21.5881,21.5978,11600.0
2013-05-14 12:50:00,22.16,22.17,22.15,22.15,5100.0,21.5881,21.5978,21.5783,21.5783,5100.0
2013-05-14 12:55:00,22.15,22.16,22.15,22.16,2700.0,21.5783,21.5881,21.5783,21.5881,2700.0
2013-05-14 13:00:00,22.16,22.19,22.15,22.19,23400.0,21.5881,21.6173,21.5783,21.6173,23400.0
2013-05-14 13:05:00,22.19,22.2,22.18,22.2,8100.0,21.6173,21.6271,21.6076,21.6271,8100.0
2013-05-14 13:10:00,22.2,22.23,22.16,22.17,31600.0,21.6271,21.6563,21.5881,21.5978,31600.0
2013-05-14 13:15:00,22.17,22.17,22.13,22.13,231400.0,21.5978,21.5978,21.5589,21.5589,231400.0
2013-05-14 13:20:00,22.14,22.21,22.13,22.2,18100.0,21.5686,21.6368,21.5589,21.6271,18100.0
2013-05-14 13:25:00,22.2,22.2,22.18,22.19,13200.0,21.6271,21.6271,21.6076,21.6173,13200.0
2013-05-14 13:30:00,22.19,22.23,22.18,22.23,12500.0,21.6173,21.6563,21.6076,21.6563,12500.0
2013-05-14 13:35:00,22.23,22.26,22.22,22.26,18000.0,21.6563,21.6855,21.6465,21.6855,18000.0
2013-05-14 13:40:00,22.26,22.27,22.23,22.24,31700.0,21.6855,21.6952,21.6563,21.666,31700.0
2013-05-14 13:45:00,22.24,22.26,22.23,22.24,6100.0,21.666,21.6855,21.6563,21.666,6100.0
2013-05-14 13:50:00,22.24,22.24,22.17,22.17,22600.0,21.666,21.666,21.5978,21.5978,22600.0
2013-05-14 13:55:00,22.16,22.18,22.12,22.17,21900.0,21.5881,21.6076,21.5491,21.5978,21900.0
2013-05-14 14:00:00,22.17,22.18,22.14,22.16,18800.0,21.5978,21.6076,21.5686,21.5881,18800.0
2013-05-14 14:05:00,22.16,22.18,22.15,22.15,34100.0,21.5881,21.6076,21.5783,21.5783,34100.0
2013-05-14 14:10:00,22.14,22.19,22.13,22.19,7700.0,21.5686,21.6173,21.5589,21.6173,7700.0
2013-05-14 14:15:00,22.19,22.2,22.17,22.18,14100.0,21.6173,21.6271,21.5978,21.6076,14100.0
2013-05-14 14:20:00,22.17,22.18,22.17,22.18,19300.0,21.5978,21.6076,21.5978,21.6076,19300.0
2013-05-14 14:25:00,22.18,22.19,22.15,22.17,60900.0,21.6076,21.6173,21.5783,21.5978,60900.0
2013-05-14 14:30:00,22.17,22.21,22.17,22.21,17100.0,21.5978,21.6368,21.5978,21.6368,17100.0
2013-05-14 14:35:00,22.21,22.25,22.21,22.24,34100.0,21.6368,21.6758,21.6368,21.666,34100.0
2013-05-14 14:40:00,22.24,22.24,22.22,22.24,23800.0,21.666,21.666,21.6465,21.666,23800.0
2013-05-14 14:45:00,22.23,22.24,22.17,22.19,26700.0,21.6563,21.666,21.5978,21.6173,26700.0
2013-05-14 14:50:00,22.18,22.21,22.16,22.18,28700.0,21.6076,21.6368,21.5881,21.6076,28700.0
2013-05-14 14:55:00,22.18,22.21,22.18,22.21,19600.0,21.6076,21.6368,21.6076,21.6368,19600.0
2013-05-14 15:00:00,22.21,22.25,22.19,22.24,44700.0,21.6368,21.6758,21.6173,21.666,44700.0
2013-05-14 15:05:00,22.25,22.25,22.2,22.21,43000.0,21.6758,21.6758,21.6271,21.6368,43000.0
2013-05-14 15:10:00,22.21,22.28,22.21,22.26,33200.0,21.6368,21.705,21.6368,21.6855,33200.0
2013-05-14 15:15:00,22.27,22.27,22.23,22.26,22900.0,21.6952,21.6952,21.6563,21.6855,22900.0
2013-05-14 15:20:00,22.26,22.31,22.26,22.3,55100.0,21.6855,21.7342,21.6855,21.7245,55100.0
2013-05-14 15:25:00,22.31,22.35,22.3,22.32,61000.0,21.7342,21.7732,21.7245,21.744,61000.0
2013-05-14 15:30:00,22.31,22.35,22.28,22.35,107200.0,21.7342,21.7732,21.705,21.7732,107200.0
2013-05-14 15:35:00,22.35,22.36,22.32,22.32,71100.0,21.7732,21.7829,21.744,21.744,71100.0
2013-05-14 15:40:00,22.33,22.39,22.32,22.39,74900.0,21.7537,21.8122,21.744,21.8122,74900.0
2013-05-14 15:45:00,22.38,22.42,22.35,22.42,130500.0,21.8024,21.8414,21.7732,21.8414,130500.0
2013-05-14 15:50:00,22.42,22.43,22.38,22.4,172400.0,21.8414,21.8511,21.8024,21.8219,172400.0
2013-05-14 15:55:00,22.42,22.43,22.39,22.42,254200.0,21.8414,21.8511,21.8122,21.8414,254200.0
2013-05-15 09:30:00,22.04,22.36,22.02,22.33,105700.0,21.4712,21.7829,21.4517,21.7537,105700.0
2013-05-15 09:35:00,22.34,22.45,22.34,22.44,38900.0,21.7634,21.8706,21.7634,21.8609,38900.0
2013-05-15 09:40:00,22.43,22.47,22.41,22.46,28900.0,21.8511,21.8901,21.8316,21.8803,28900.0
2013-05-15 09:45:00,22.43,22.56,22.43,22.53,71700.0,21.8511,21.9778,21.8511,21.9485,71700.0
2013-05-15 09:50:00,22.53,22.56,22.45,22.52,36300.0,21.9485,21.9778,21.8706,21.9388,36300.0
2013-05-15 09:55:00,22.51,22.7,22.51,22.67,135800.0,21.9291,22.1142,21.9291,22.0849,135800.0
2013-05-15 10:00:00,22.65,22.71,22.56,22.6,49800.0,22.0654,22.1239,21.9778,22.0167,49800.0
2013-05-15 10:05:00,22.59,22.62,22.53,22.54,37900.0,22.007,22.0362,21.9485,21.9583,37900.0
2013-05-15 10:10:00,22.54,22.64,22.5,22.64,106900.0,21.9583,22.0557,21.9193,22.0557,106900.0
2013-05-15 10:15:00,22.65,22.78,22.64,22.77,87100.0,22.0654,22.1921,22.0557,22.1823,87100.0
2013-05-15 10:20:00,22.77,22.83,22.77,22.82,86300.0,22.1823,22.2408,22.1823,22.2311,86300.0
2013-05-15 10:25:00,22.82,22.84,22.75,22.8,168100.0,22.2311,22.2505,22.1629,22.2116,168100.0
2013-05-15 10:30:00,22.8,22.81,22.69,22.7,155700.0,22.2116,22.2213,22.1044,22.1142,155700.0
2013-05-15 10:35:00,22.7,22.71,22.66,22.69,36400.0,22.1142,22.1239,22.0752,22.1044,36400.0
2013-05-15 10:40:00,22.69,22.73,22.63,22.71,88400.0,22.1044,22.1434,22.046,22.1239,88400.0
2013-05-15 10:45:00,22.71,22.72,22.62,22.63,78300.0,22.1239,22.1336,22.0362,22.046,78300.0
2013-05-15 10:50:00,22.62,22.7,22.59,22.7,39900.0,22.0362,22.1142,22.007,22.1142,39900.0
2013-05-15 10:55:00,22.7,22.71,22.66,22.68,89200.0,22.1142,22.1239,22.0752,22.0947,89200.0
2013-05-15 11:00:00,22.68,22.69,22.63,22.66,68800.0,22.0947,22.1044,22.046,22.0752,68800.0
2013-05-15 11:05:00,22.63,22.69,22.61,22.69,68300.0,22.046,22.1044,22.0265,22.1044,68300.0
2013-05-15 11:10:00,22.7,22.71,22.67,22.7,24000.0,22.1142,22.1239,22.0849,22.1142,24000.0
2013-05-15 11:15:00,22.7,22.77,22.7,22.72,74500.0,22.1142,22.1823,22.1142,22.1336,74500.0
2013-05-15 11:20:00,22.72,22.72,22.69,22.69,32800.0,22.1336,22.1336,22.1044,22.1044,32800.0
2013-05-15 11:25:00,22.68,22.68,22.63,22.67,31500.0,22.0947,22.0947,22.046,22.0849,31500.0
2013-05-15 11:30:00,22.67,22.71,22.67,22.71,40500.0,22.0849,22.1239,22.0849,22.1239,40500.0
2013-05-15 11:35:00,22.71,22.72,22.67,22.71,47600.0,22.1239,22.1336,22.0849,22.1239,47600.0
2013-05-15 11:40:00,22.72,22.73,22.65,22.66,22700.0,22.1336,22.1434,22.0654,22.0752,22700.0
2013-05-15 11:45:00,22.65,22.65,22.55,22.56,35800.0,22.0654,22.0654,21.968,21.9778,35800.0
2013-05-15 11:50:00,22.56,22.64,22.56,22.61,43400.0,21.9778,22.0557,21.9778,22.0265,43400.0
2013-05-15 11:55:00,22.61,22.61,22.53,22.54,43800.0,22.0265,22.0265,21.9485,21.9583,43800.0
2013-05-15 12:00:00,22.54,22.65,22.53,22.64,49400.0,21.9583,22.0654,21.9485,22.0557,49400.0
2013-05-15 12:05:00,22.64,22.64,22.59,22.59,48100.0,22.0557,22.0557,22.007,22.007,48100.0
2013-05-15 12:10:00,22.59,22.65,22.57,22.65,64100.0,22.007,22.0654,21.9875,22.0654,64100.0
2013-05-15 12:15:00,22.65,22.65,22.54,22.56,65600.0,22.0654,22.0654,21.9583,21.9778,65600.0
2013-05-15 12:20:00,22.56,22.57,22.55,22.56,38500.0,21.9778,21.9875,21.968,21.9778,38500.0
2013-05-15 12:25:00,22.56,22.6,22.55,22.58,29900.0,21.9778,22.0167,21.968,21.9972,29900.0
2013-05-15 12:30:00,22.59,22.59,22.55,22.57,37300.0,22.007,22.007,21.968,21.9875,37300.0
2013-05-15 12:35:00,22.56,22.61,22.55,22.58,51800.0,21.9778,22.0265,21.968,21.9972,51800.0
2013-05-15 12:40:00,22.58,22.6,22.56,22.58,35600.0,21.9972,22.0167,21.9778,21.9972,35600.0
2013-05-15 12:45:00,22.58,22.6,22.57,22.57,47700.0,21.9972,22.0167,21.9875,21.9875,47700.0
2013-05-15 12:50:00,22.57,22.6,22.55,22.6,28800.0,21.9875,22.0167,21.968,22.0167,28800.0
2013-05-15 12:55:00,22.6,22.62,22.59,22.61,28200.0,22.0167,22.0362,22.007,22.0265,28200.0
2013-05-15 13:00:00,22.62,22.63,22.59,22.63,28500.0,22.0362,22.046,22.007,22.046,28500.0
2013-05-15 13:05:00,22.62,22.63,22.56,22.57,49000.0,22.0362,22.046,21.9778,21.9875,49000.0
2013-05-15 13:10:00,22.57,22.58,22.53,22.55,57900.0,21.9875,21.9972,21.9485,21.968,57900.0
2013-05-15 13:15:00,22.55,22.58,22.55,22.55,33600.0,21.968,21.9972,21.968,21.968,33600.0
2013-05-15 13:20:00,22.56,22.58,22.46,22.47,71200.0,21.9778,21.9972,21.8803,21.8901,71200.0
2013-05-15 13:25:00,22.47,22.5,22.47,22.48,22000.0,21.8901,21.9193,21.8901,21.8998,22000.0
2013-05-15 13:30:00,22.48,22.51,22.48,22.5,27900.0,21.8998,21.9291,21.8998,21.9193,27900.0
2013-05-15 13:35:00,22.5,22.53,22.49,22.53,45000.0,21.9193,21.9485,21.9096,21.9485,45000.0
2013-05-15 13:40:00,22.53,22.56,22.5,22.5,43600.0,21.9485,21.9778,21.9193,21.9193,43600.0
2013-05-15 13:45:00,22.51,22.6,22.51,22.58,50400.0,21.9291,22.0167,21.9291,21.9972,50400.0
2013-05-15 13:50:00,22.58,22.63,22.56,22.56,51300.0,21.9972,22.046,21.9778,21.9778,51300.0
2013-05-15 13:55:00,22.56,22.56,22.53,22.53,46700.0,21.9778,21.9778,21.9485,21.9485,46700.0
2013-05-15 14:00:00,22.53,22.59,22.52,22.58,32100.0,21.9485,22.007,21.9388,21.9972,32100.0
2013-05-15 14:05:00,22.58,22.61,22.57,22.59,42500.0,21.9972,22.0265,21.9875,22.007,42500.0
2013-05-15 14:10:00,22.59,22.6,22.56,22.59,51800.0,22.007,22.0167,21.9778,22.007,51800.0
2013-05-15 14:15:00,22.58,22.6,22.54,22.55,46000.0,21.9972,22.0167,21.9583,21.968,46000.0
2013-05-15 14:20:00,22.55,22.58,22.55,22.57,47400.0,21.968,21.9972,21.968,21.9875,47400.0
2013-05-15 14:25:00,22.57,22.62,22.56,22.62,62800.0,21.9875,22.0362,21.9778,22.0362,62800.0
2013-05-15 14:30:00,22.61,22.63,22.58,22.59,44400.0,22.0265,22.046,21.9972,22.007,44400.0
2013-05-15 14:35:00,22.59,22.62,22.58,22.59,38200.0,22.007,22.0362,21.9972,22.007,38200.0
2013-05-15 14:40:00,22.6,22.61,22.54,22.55,57700.0,22.0167,22.0265,21.9583,21.968,57700.0
2013-05-15 14:45:00,22.55,22.63,22.54,22.62,49700.0,21.968,22.046,21.9583,22.0362,49700.0
2013-05-15 14:50:00,22.61,22.63,22.59,22.63,52200.0,22.0265,22.046,22.007,22.046,52200.0
2013-05-15 14:55:00,22.61,22.63,22.6,22.6,34800.0,22.0265,22.046,22.0167,22.0167,34800.0
2013-05-15 15:00:00,22.61,22.62,22.58,22.58,27800.0,22.0265,22.0362,21.9972,21.9972,27800.0
2013-05-15 15:05:00,22.58,22.63,22.58,22.59,58600.0,21.9972,22.046,21.9972,22.007,58600.0
2013-05-15 15:10:00,22.6,22.64,22.59,22.62,46100.0,22.0167,22.0557,22.007,22.0362,46100.0
2013-05-15 15:15:00,22.63,22.63,22.59,22.6,47700.0,22.046,22.046,22.007,22.0167,47700.0
2013-05-15 15:20:00,22.61,22.63,22.59,22.62,39800.0,22.0265,22.046,22.007,22.0362,39800.0
2013-05-15 15:25:00,22.63,22.64,22.62,22.63,48900.0,22.046,22.0557,22.0362,22.046,48900.0
2013-05-15 15:30:00,22.63,22.65,22.58,22.61,108100.0,22.046,22.0654,21.9972,22.0265,108100.0
2013-05-15 15:35:00,22.61,22.62,22.55,22.59,106600.0,22.0265,22.0362,21.968,22.007,106600.0
2013-05-15 15:40:00,22.59,22.61,22.57,22.58,43300.0,22.007,22.0265,21.9875,21.9972,43300.0
2013-05-15 15:45:00,22.56,22.62,22.56,22.6,74100.0,21.9778,22.0362,21.9778,22.0167,74100.0
2013-05-15 15:50:00,22.6,22.62,22.6,22.62,86100.0,22.0167,22.0362,22.0167,22.0362,86100.0
2013-05-15 15:55:00,22.62,22.66,22.61,22.63,163100.0,22.0362,22.0752,22.0265,22.046,163100.0
2013-05-16 09:30:00,22.6,22.71,22.39,22.39,80700.0,22.0167,22.1239,21.8122,21.8122,80700.0
2013-05-16 09:35:00,22.39,22.5,22.39,22.43,23100.0,21.8122,21.9193,21.8122,21.8511,23100.0
2013-05-16 09:40:00,22.44,22.44,22.33,22.35,52200.0,21.8609,21.8609,21.7537,21.7732,52200.0
2013-05-16 09:45:00,22.36,22.41,22.3,22.31,54500.0,21.7829,21.8316,21.7245,21.7342,54500.0
2013-05-16 09:50:00,22.3,22.4,22.27,22.4,40600.0,21.7245,21.8219,21.6952,21.8219,40600.0
2013-05-16 09:55:00,22.41,22.48,22.39,22.48,29400.0,21.8316,21.8998,21.8122,21.8998,29400.0
2013-05-16 10:00:00,22.46,22.46,22.37,22.38,55600.0,21.8803,21.8803,21.7927,21.8024,55600.0
2013-05-16 10:05:00,22.37,22.43,22.32,22.33,98600.0,21.7927,21.8511,21.744,21.7537,98600.0
2013-05-16 10:10:00,22.33,22.4,22.32,22.4,45100.0,21.7537,21.8219,21.744,21.8219,45100.0
2013-05-16 10:15:00,22.4,22.5,22.4,22.48,28800.0,21.8219,21.9193,21.8219,21.8998,28800.0
2013-05-16 10:20:00,22.49,22.6,22.49,22.54,39600.0,21.9096,22.0167,21.9096,21.9583,39600.0
2013-05-16 10:25:00,22.54,22.55,22.5,22.5,22900.0,21.9583,21.968,21.9193,21.9193,22900.0
2013-05-16 10:30:00,22.5,22.58,22.5,22.55,30000.0,21.9193,21.9972,21.9193,21.968,30000.0
2013-05-16 10:35:00,22.54,22.59,22.51,22.55,21200.0,21.9583,22.007,21.9291,21.968,21200.0
2013-05-16 10:40:00,22.56,22.56,22.49,22.49,53700.0,21.9778,21.9778,21.9096,21.9096,53700.0
2013-05-16 10:45:00,22.49,22.5,22.45,22.45,66400.0,21.9096,21.9193,21.8706,21.8706,66400.0
2013-05-16 10:50:00,22.45,22.59,22.44,22.59,71400.0,21.8706,22.007,21.8609,22.007,71400.0
2013-05-16 10:55:00,22.59,22.6,22.56,22.59,28500.0,22.007,22.0167,21.9778,22.007,28500.0
2013-05-16 11:00:00,22.59,22.62,22.58,22.62,27700.0,22.007,22.0362,21.9972,22.0362,27700.0
2013-05-16 11:05:00,22.62,22.63,22.58,22.6,40900.0,22.0362,22.046,21.9972,22.0167,40900.0
2013-05-16 11:10:00,22.6,22.61,22.58,22.59,56000.0,22.0167,22.0265,21.9972,22.007,56000.0
2013-05-16 11:15:00,22.58,22.64,22.58,22.61,19200.0,21.9972,22.0557,21.9972,22.0265,19200.0
2013-05-16 11:20:00,22.6,22.6,22.59,22.59,36500.0,22.0167,22.0167,22.007,22.007,36500.0
2013-05-16 11:25:00,22.6,22.64,22.59,22.61,18600.0,22.0167,22.0557,22.007,22.0265,18600.0
2013-05-16 11:30:00,22.61,22.63,22.6,22.62,11900.0,22.0265,22.046,22.0167,22.0362,11900.0
2013-05-16 11:35:00,22.62,22.63,22.61,22.63,14100.0,22.0362,22.046,22.0265,22.046,14100.0
2013-05-16 11:40:00,22.63,22.64,22.61,22.62,19200.0,22.046,22.0557,22.0265,22.0362,19200.0
2013-05-16 11:45:00,22.61,22.64,22.61,22.63,13600.0,22.0265,22.0557,22.0265,22.046,13600.0
2013-05-16 11:50:00,22.64,22.64,22.62,22.62,17400.0,22.0557,22.0557,22.0362,22.0362,17400.0
2013-05-16 11:55:00,22.62,22.62,22.6,22.61,22500.0,22.0362,22.0362,22.0167,22.0265,22500.0
2013-05-16 12:00:00,22.62,22.63,22.62,22.62,5800.0,22.0362,22.046,22.0362,22.0362,5800.0
2013-05-16 12:05:00,22.61,22.63,22.6,22.63,22200.0,22.0265,22.046,22.0167,22.046,22200.0
2013-05-16 12:10:00,22.64,22.65,22.64,22.64,4700.0,22.0557,22.0654,22.0557,22.0557,4700.0
2013-05-16 12:15:00,22.64,22.68,22.63,22.63,92700.0,22.0557,22.0947,22.046,22.046,92700.0
2013-05-16 12:20:00,22.62,22.62,22.59,22.6,63200.0,22.0362,22.0362,22.007,22.0167,63200.0
2013-05-16 12:25:00,22.6,22.6,22.59,22.59,7100.0,22.0167,22.0167,22.007,22.007,7100.0
2013-05-16 12:30:00,22.6,22.6,22.59,22.6,98600.0,22.0167,22.0167,22.007,22.0167,98600.0
2013-05-16 12:35:00,22.59,22.6,22.57,22.59,35600.0,22.007,22.0167,21.9875,22.007,35600.0
2013-05-16 12:40:00,22.58,22.58,22.55,22.55,11300.0,21.9972,21.9972,21.968,21.968,11300.0
2013-05-16 12:45:00,22.55,22.56,22.53,22.54,10900.0,21.968,21.9778,21.9485,21.9583,10900.0
2013-05-16 12:50:00,22.54,22.54,22.51,22.51,27300.0,21.9583,21.9583,21.9291,21.9291,27300.0
2013-05-16 12:55:00,22.51,22.52,22.5,22.52,44000.0,21.9291,21.9388,21.9193,21.9388,44000.0
2013-05-16 13:00:00,22.51,22.51,22.47,22.49,38800.0,21.9291,21.9291,21.8901,21.9096,38800.0
2013-05-16 13:05:00,22.5,22.5,22.48,22.49,16000.0,21.9193,21.9193,21.8998,21.9096,16000.0
2013-05-16 13:10:00,22.49,22.5,22.47,22.47,41200.0,21.9096,21.9193,21.8901,21.8901,41200.0
2013-05-16 13:15:00,22.47,22.48,22.44,22.44,29800.0,21.8901,21.8998,21.8609,21.8609,29800.0
2013-05-16 13:20:00,22.44,22.45,22.41,22.41,30300.0,21.8609,21.8706,21.8316,21.8316,30300.0
2013-05-16 13:25:00,22.42,22.42,22.34,22.34,46700.0,21.8414,21.8414,21.7634,21.7634,46700.0
2013-05-16 13:30:00,22.35,22.4,22.35,22.39,17200.0,21.7732,21.8219,21.7732,21.8122,17200.0
2013-05-16 13:35:00,22.39,22.42,22.39,22.4,11300.0,21.8122,21.8414,21.8122,21.8219,11300.0
2013-05-16 13:40:00,22.41,22.42,22.4,22.4,16600.0,21.8316,21.8414,21.8219,21.8219,16600.0
2013-05-16 13:45:00,22.4,22.45,22.4,22.44,61200.0,21.8219,21.8706,21.8219,21.8609,61200.0
2013-05-16 13:50:00,22.44,22.45,22.43,22.44,7600.0,21.8609,21.8706,21.8511,21.8609,7600.0
2013-05-16 13:55:00,22.43,22.44,22.4,22.41,25700.0,21.8511,21.8609,21.8219,21.8316,25700.0
2013-05-16 14:00:00,22.42,22.48,22.42,22.48,9800.0,21.8414,21.8998,21.8414,21.8998,9800.0
2013-05-16 14:05:00,22.49,22.51,22.48,22.5,58200.0,21.9096,21.9291,21.8998,21.9193,58200.0
2013-05-16 14:10:00,22.49,22.53,22.48,22.5,18900.0,21.9096,21.9485,21.8998,21.9193,18900.0
2013-05-16 14:15:00,22.5,22.5,22.48,22.48,10700.0,21.9193,21.9193,21.8998,21.8998,10700.0
2013-05-16 14:20:00,22.48,22.49,22.48,22.49,11400.0,21.8998,21.9096,21.8998,21.9096,11400.0
2013-05-16 14:25:00,22.49,22.49,22.44,22.44,24900.0,21.9096,21.9096,21.8609,21.8609,24900.0
2013-05-16 14:30:00,22.44,22.47,22.43,22.44,41500.0,21.8609,21.8901,21.8511,21.8609,41500.0
2013-05-16 14:35:00,22.44,22.44,22.43,22.43,8900.0,21.8609,21.8609,21.8511,21.8511,8900.0
2013-05-16 14:40:00,22.43,22.43,22.37,22.38,28200.0,21.8511,21.8511,21.7927,21.8024,28200.0
2013-05-16 14:45:00,22.37,22.38,22.35,22.35,25700.0,21.7927,21.8024,21.7732,21.7732,25700.0
2013-05-16 14:50:00,22.35,22.36,22.32,22.32,19400.0,21.7732,21.7829,21.744,21.744,19400.0
2013-05-16 14:55:00,22.32,22.33,22.28,22.3,37500.0,21.744,21.7537,21.705,21.7245,37500.0
2013-05-16 15:00:00,22.3,22.32,22.29,22.3,43800.0,21.7245,21.744,21.7147,21.7245,43800.0
2013-05-16 15:05:00,22.31,22.33,22.29,22.33,24100.0,21.7342,21.7537,21.7147,21.7537,24100.0
2013-05-16 15:10:00,22.33,22.33,22.28,22.29,38800.0,21.7537,21.7537,21.705,21.7147,38800.0
2013-05-16 15:15:00,22.29,22.3,22.23,22.23,131800.0,21.7147,21.7245,21.6563,21.6563,131800.0
2013-05-16 15:20:00,22.23,22.24,22.16,22.18,99800.0,21.6563,21.666,21.5881,21.6076,99800.0
2013-05-16 15:25:00,22.19,22.2,22.17,22.18,62500.0,21.6173,21.6271,21.5978,21.6076,62500.0
2013-05-16 15:30:00,22.18,22.21,22.17,22.18,97100.0,21.6076,21.6368,21.5978,21.6076,97100.0
2013-05-16 15:35:00,22.18,22.18,22.1,22.11,81100.0,21.6076,21.6076,21.5296,21.5394,81100.0
2013-05-16 15:40:00,22.11,22.13,22.06,22.07,129500.0,21.5394,21.5589,21.4907,21.5004,129500.0
2013-05-16 15:45:00,22.08,22.09,22.04,22.05,168700.0,21.5102,21.5199,21.4712,21.4809,168700.0
2013-05-16 15:50:00,22.05,22.15,22.05,22.09,248500.0,21.4809,21.5783,21.4809,21.5199,248500.0
2013-05-16 15:55:00,22.09,22.09,22.0,22.02,567800.0,21.5199,21.5199,21.4322,21.4517,567800.0
2013-05-17 09:30:00,21.75,21.78,21.6,21.7,418900.0,21.1887,21.2179,21.0425,21.14,418900.0
2013-05-17 09:35:00,21.7,21.74,21.65,21.73,106800.0,21.14,21.1789,21.0912,21.1692,106800.0
2013-05-17 09:40:00,21.73,21.73,21.6,21.6,100700.0,21.1692,21.1692,21.0425,21.0425,100700.0
2013-05-17 09:45:00,21.6,21.63,21.5,21.5,137900.0,21.0425,21.0718,20.9451,20.9451,137900.0
2013-05-17 09:50:00,21.54,21.71,21.51,21.7,121100.0,20.9841,21.1497,20.9549,21.14,121100.0
2013-05-17 09:55:00,21.7,21.91,21.69,21.84,57300.0,21.14,21.3445,21.1302,21.2763,57300.0
2013-05-17 10:00:00,21.84,21.88,21.8,21.88,26800.0,21.2763,21.3153,21.2374,21.3153,26800.0
2013-05-17 10:05:00,21.88,21.89,21.83,21.88,57900.0,21.3153,21.3251,21.2666,21.3153,57900.0
2013-05-17 10:10:00,21.89,21.91,21.85,21.87,45500.0,21.3251,21.3445,21.2861,21.3056,45500.0
2013-05-17 10:15:00,21.87,21.91,21.81,21.82,118300.0,21.3056,21.3445,21.2471,21.2569,118300.0
2013-05-17 10:20:00,21.82,21.88,21.75,21.76,113000.0,21.2569,21.3153,21.1887,21.1984,113000.0
2013-05-17 10:25:00,21.76,21.83,21.73,21.8,77300.0,21.1984,21.2666,21.1692,21.2374,77300.0
2013-05-17 10:30:00,21.8,21.8,21.72,21.73,106100.0,21.2374,21.2374,21.1594,21.1692,106100.0
2013-05-17 10:35:00,21.73,21.79,21.73,21.78,32100.0,21.1692,21.2276,21.1692,21.2179,32100.0
2013-05-17 10:40:00,21.79,21.81,21.75,21.79,67600.0,21.2276,21.2471,21.1887,21.2276,67600.0
2013-05-17 10:45:00,21.8,21.81,21.72,21.77,89900.0,21.2374,21.2471,21.1594,21.2082,89900.0
2013-05-17 10:50:00,21.78,21.8,21.75,21.78,31700.0,21.2179,21.2374,21.1887,21.2179,31700.0
2013-05-17 10:55:00,21.77,21.88,21.77,21.86,60400.0,21.2082,21.3153,21.2082,21.2958,60400.0
2013-05-17 11:00:00,21.86,21.91,21.84,21.84,83900.0,21.2958,21.3445,21.2763,21.2763,83900.0
2013-05-17 11:05:00,21.83,21.84,21.77,21.78,57200.0,21.2666,21.2763,21.2082,21.2179,57200.0
2013-05-17 11:10:00,21.79,21.87,21.76,21.82,40400.0,21.2276,21.3056,21.1984,21.2569,40400.0
2013-05-17 11:15:00,21.83,21.9,21.83,21.88,40600.0,21.2666,21.3348,21.2666,21.3153,40600.0
2013-05-17 11:20:00,21.89,21.89,21.83,21.84,40900.0,21.3251,21.3251,21.2666,21.2763,40900.0
2013-05-17 11:25:00,21.84,21.85,21.81,21.85,40800.0,21.2763,21.2861,21.2471,21.2861,40800.0
2013-05-17 11:30:00,21.85,21.88,21.83,21.85,38400.0,21.2861,21.3153,21.2666,21.2861,38400.0
2013-05-17 11:35:00,21.86,21.87,21.83,21.83,30100.0,21.2958,21.3056,21.2666,21.2666,30100.0
2013-05-17 11:40:00,21.83,21.83,21.79,21.8,30300.0,21.2666,21.2666,21.2276,21.2374,30300.0
2013-05-17 11:45:00,21.81,21.82,21.79,21.81,29000.0,21.2471,21.2569,21.2276,21.2471,29000.0
2013-05-17 11:50:00,21.82,21.87,21.81,21.84,30500.0,21.2569,21.3056,21.2471,21.2763,30500.0
2013-05-17 11:55:00,21.84,21.88,21.83,21.85,39600.0,21.2763,21.3153,21.2666,21.2861,39600.0
2013-05-17 12:00:00,21.85,21.85,21.84,21.84,26500.0,21.2861,21.2861,21.2763,21.2763,26500.0
2013-05-17 12:05:00,21.85,21.85,21.84,21.84,41500.0,21.2861,21.2861,21.2763,21.2763,41500.0
2013-05-17 12:10:00,21.85,21.85,21.83,21.83,19200.0,21.2861,21.2861,21.2666,21.2666,19200.0
2013-05-17 12:15:00,21.83,21.84,21.82,21.82,13100.0,21.2666,21.2763,21.2569,21.2569,13100.0
2013-05-17 12:20:00,21.82,21.85,21.79,21.85,27100.0,21.2569,21.2861,21.2276,21.2861,27100.0
2013-05-17 12:25:00,21.84,21.85,21.83,21.84,51200.0,21.2763,21.2861,21.2666,21.2763,51200.0
2013-05-17 12:30:00,21.85,21.85,21.84,21.85,19400.0,21.2861,21.2861,21.2763,21.2861,19400.0
2013-05-17 12:35:00,21.85,21.88,21.83,21.83,31900.0,21.2861,21.3153,21.2666,21.2666,31900.0
2013-05-17 12:40:00,21.83,21.85,21.8,21.84,20200.0,21.2666,21.2861,21.2374,21.2763,20200.0
2013-05-17 12:45:00,21.83,21.83,21.78,21.78,19000.0,21.2666,21.2666,21.2179,21.2179,19000.0
2013-05-17 12:50:00,21.78,21.83,21.77,21.82,34800.0,21.2179,21.2666,21.2082,21.2569,34800.0
2013-05-17 12:55:00,21.83,21.85,21.81,21.85,18200.0,21.2666,21.2861,21.2471,21.2861,18200.0
2013-05-17 13:00:00,21.85,21.86,21.83,21.85,26100.0,21.2861,21.2958,21.2666,21.2861,26100.0
2013-05-17 13:05:00,21.85,21.85,21.82,21.82,28600.0,21.2861,21.2861,21.2569,21.2569,28600.0
2013-05-17 13:10:00,21.82,21.85,21.82,21.82,16600.0,21.2569,21.2861,21.2569,21.2569,16600.0
2013-05-17 13:15:00,21.82,21.85,21.81,21.82,63400.0,21.2569,21.2861,21.2471,21.2569,63400.0
2013-05-17 13:20:00,21.83,21.86,21.82,21.86,24200.0,21.2666,21.2958,21.2569,21.2958,24200.0
2013-05-17 13:25:00,21.86,21.87,21.84,21.85,19400.0,21.2958,21.3056,21.2763,21.2861,19400.0
2013-05-17 13:30:00,21.85,21.89,21.84,21.88,34100.0,21.2861,21.3251,21.2763,21.3153,34100.0
2013-05-17 13:35:00,21.88,21.89,21.82,21.83,40700.0,21.3153,21.3251,21.2569,21.2666,40700.0
2013-05-17 13:40:00,21.82,21.82,21.79,21.8,39900.0,21.2569,21.2569,21.2276,21.2374,39900.0
2013-05-17 13:45:00,21.79,21.88,21.78,21.88,39300.0,21.2276,21.3153,21.2179,21.3153,39300.0
2013-05-17 13:50:00,21.88,21.95,21.88,21.95,54500.0,21.3153,21.3835,21.3153,21.3835,54500.0
2013-05-17 13:55:00,21.95,21.98,21.94,21.98,27700.0,21.3835,21.4127,21.3738,21.4127,27700.0
2013-05-17 14:00:00,21.98,21.98,21.97,21.98,22600.0,21.4127,21.4127,21.403,21.4127,22600.0
2013-05-17 14:05:00,21.98,21.99,21.98,21.98,23400.0,21.4127,21.4225,21.4127,21.4127,23400.0
2013-05-17 14:10:00,21.99,21.99,21.98,21.98,32000.0,21.4225,21.4225,21.4127,21.4127,32000.0
2013-05-17 14:15:00,21.98,21.99,21.95,21.95,104400.0,21.4127,21.4225,21.3835,21.3835,104400.0
2013-05-17 14:20:00,21.96,21.97,21.95,21.96,74300.0,21.3932,21.403,21.3835,21.3932,74300.0
2013-05-17 14:25:00,21.97,22.02,21.96,21.98,96000.0,21.403,21.4517,21.3932,21.4127,96000.0
2013-05-17 14:30:00,21.99,22.02,21.98,22.0,62400.0,21.4225,21.4517,21.4127,21.4322,62400.0
2013-05-17 14:35:00,22.0,22.0,21.97,22.0,38300.0,21.4322,21.4322,21.403,21.4322,38300.0
2013-05-17 14:40:00,22.0,22.04,22.0,22.03,30200.0,21.4322,21.4712,21.4322,21.4614,30200.0
2013-05-17 14:45:00,22.04,22.06,22.04,22.05,17900.0,21.4712,21.4907,21.4712,21.4809,17900.0
2013-05-17 14:50:00,22.05,22.12,22.05,22.12,61500.0,21.4809,21.5491,21.4809,21.5491,61500.0
2013-05-17 14:55:00,22.12,22.16,22.11,22.13,101000.0,21.5491,21.5881,21.5394,21.5589,101000.0
2013-05-17 15:00:00,22.14,22.22,22.14,22.22,12400.0,21.5686,21.6465,21.5686,21.6465,12400.0
2013-05-17 15:05:00,22.23,22.23,22.18,22.22,57400.0,21.6563,21.6563,21.6076,21.6465,57400.0
2013-05-17 15:10:00,22.22,22.24,22.21,22.23,49600.0,21.6465,21.666,21.6368,21.6563,49600.0
2013-05-17 15:15:00,22.23,22.3,22.22,22.3,83200.0,21.6563,21.7245,21.6465,21.7245,83200.0
2013-05-17 15:20:00,22.3,22.33,22.29,22.31,51600.0,21.7245,21.7537,21.7147,21.7342,51600.0
2013-05-17 15:25:00,22.31,22.33,22.22,22.24,134900.0,21.7342,21.7537,21.6465,21.666,134900.0
2013-05-17 15:30:00,22.24,22.32,22.23,22.31,114600.0,21.666,21.744,21.6563,21.7342,114600.0
2013-05-17 15:35:00,22.31,22.35,22.31,22.34,61700.0,21.7342,21.7732,21.7342,21.7634,61700.0
2013-05-17 15:40:00,22.34,22.35,22.29,22.3,56900.0,21.7634,21.7732,21.7147,21.7245,56900.0
2013-05-17 15:45:00,22.29,22.34,22.29,22.33,127000.0,21.7147,21.7634,21.7147,21.7537,127000.0
2013-05-17 15:50:00,22.32,22.33,22.23,22.27,233500.0,21.744,21.7537,21.6563,21.6952,233500.0
2013-05-17 15:55:00,22.27,22.27,22.19,22.22,267900.0,21.6952,21.6952,21.6173,21.6465,267900.0
2013-05-20 09:30:00,22.0,22.19,21.9,22.19,80200.0,21.4322,21.6173,21.3348,21.6173,80200.0
2013-05-20 09:35:00,22.18,22.3,22.1,22.1,59500.0,21.6076,21.7245,21.5296,21.5296,59500.0
2013-05-20 09:40:00,22.11,22.13,22.01,22.01,31800.0,21.5394,21.5589,21.442,21.442,31800.0
2013-05-20 09:45:00,22.02,22.07,21.9,21.91,85600.0,21.4517,21.5004,21.3348,21.3445,85600.0
2013-05-20 09:50:00,21.93,22.11,21.93,22.06,51500.0,21.364,21.5394,21.364,21.4907,51500.0
2013-05-20 09:55:00,22.06,22.25,22.05,22.13,96900.0,21.4907,21.6758,21.4809,21.5589,96900.0
2013-05-20 10:00:00,22.13,22.18,22.06,22.09,59300.0,21.5589,21.6076,21.4907,21.5199,59300.0
2013-05-20 10:05:00,22.09,22.21,22.09,22.19,19800.0,21.5199,21.6368,21.5199,21.6173,19800.0
2013-05-20 10:10:00,22.19,22.3,22.18,22.3,15500.0,21.6173,21.7245,21.6076,21.7245,15500.0
2013-05-20 10:15:00,22.3,22.33,22.2,22.22,77000.0,21.7245,21.7537,21.6271,21.6465,77000.0
2013-05-20 10:20:00,22.23,22.23,22.12,22.13,35200.0,21.6563,21.6563,21.5491,21.5589,35200.0
2013-05-20 10:25:00,22.12,22.13,22.09,22.13,40000.0,21.5491,21.5589,21.5199,21.5589,40000.0
2013-05-20 10:30:00,22.13,22.16,22.09,22.15,57300.0,21.5589,21.5881,21.5199,21.5783,57300.0
2013-05-20 10:35:00,22.15,22.21,22.15,22.15,53900.0,21.5783,21.6368,21.5783,21.5783,53900.0
2013-05-20 10:40:00,22.15,22.24,22.15,22.21,72400.0,21.5783,21.666,21.5783,21.6368,72400.0
2013-05-20 10:45:00,22.21,22.21,22.15,22.17,46000.0,21.6368,21.6368,21.5783,21.5978,46000.0
2013-05-20 10:50:00,22.17,22.18,22.12,22.15,38900.0,21.5978,21.6076,21.5491,21.5783,38900.0
2013-05-20 10:55:00,22.15,22.16,22.1,22.1,24400.0,21.5783,21.5881,21.5296,21.5296,24400.0
2013-05-20 11:00:00,22.1,22.11,22.09,22.09,24900.0,21.5296,21.5394,21.5199,21.5199,24900.0
2013-05-20 11:05:00,22.1,22.1,22.01,22.07,128100.0,21.5296,21.5296,21.442,21.5004,128100.0
2013-05-20 11:10:00,22.08,22.29,22.08,22.29,83600.0,21.5102,21.7147,21.5102,21.7147,83600.0
2013-05-20 11:15:00,22.29,22.31,22.27,22.29,26000.0,21.7147,21.7342,21.6952,21.7147,26000.0
2013-05-20 11:20:00,22.3,22.3,22.2,22.2,37000.0,21.7245,21.7245,21.6271,21.6271,37000.0
2013-05-20 11:25:00,22.2,22.2,22.15,22.16,30200.0,21.6271,21.6271,21.5783,21.5881,30200.0
2013-05-20 11:30:00,22.17,22.19,22.11,22.16,41200.0,21.5978,21.6173,21.5394,21.5881,41200.0
2013-05-20 11:35:00,22.15,22.18,22.11,22.12,21900.0,21.5783,21.6076,21.5394,21.5491,21900.0
2013-05-20 11:40:00,22.13,22.16,22.13,22.15,24900.0,21.5589,21.5881,21.5589,21.5783,24900.0
2013-05-20 11:45:00,22.14,22.18,22.13,22.16,53700.0,21.5686,21.6076,21.5589,21.5881,53700.0
2013-05-20 11:50:00,22.15,22.23,22.15,22.23,27400.0,21.5783,21.6563,21.5783,21.6563,27400.0
2013-05-20 11:55:00,22.22,22.27,22.22,22.27,29700.0,21.6465,21.6952,21.6465,21.6952,29700.0
2013-05-20 12:00:00,22.27,22.29,22.26,22.29,14100.0,21.6952,21.7147,21.6855,21.7147,14100.0
2013-05-20 12:05:00,22.29,22.3,22.29,22.29,6300.0,21.7147,21.7245,21.7147,21.7147,6300.0
2013-05-20 12:10:00,22.3,22.33,22.29,22.32,38200.0,21.7245,21.7537,21.7147,21.744,38200.0
2013-05-20 12:15:00,22.32,22.33,22.3,22.3,55300.0,21.744,21.7537,21.7245,21.7245,55300.0
2013-05-20 12:20:00,22.3,22.31,22.26,22.26,8100.0,21.7245,21.7342,21.6855,21.6855,8100.0
2013-05-20 12:25:00,22.27,22.27,22.24,22.24,6500.0,21.6952,21.6952,21.666,21.666,6500.0
2013-05-20 12:30:00,22.24,22.24,22.16,22.16,24700.0,21.666,21.666,21.5881,21.5881,24700.0
2013-05-20 12:35:00,22.16,22.18,22.1,22.13,53600.0,21.5881,21.6076,21.5296,21.5589,53600.0
2013-05-20 12:40:00,22.13,22.13,22.09,22.09,19000.0,21.5589,21.5589,21.5199,21.5199,19000.0
2013-05-20 12:45:00,22.09,22.09,22.05,22.07,26900.0,21.5199,21.5199,21.4809,21.5004,26900.0
2013-05-20 12:50:00,22.07,22.12,22.05,22.11,31700.0,21.5004,21.5491,21.4809,21.5394,31700.0
2013-05-20 12:55:00,22.12,22.12,22.05,22.05,29900.0,21.5491,21.5491,21.4809,21.4809,29900.0
2013-05-20 13:00:00,22.05,22.08,22.04,22.08,37800.0,21.4809,21.5102,21.4712,21.5102,37800.0
2013-05-20 13:05:00,22.08,22.11,22.08,22.11,10900.0,21.5102,21.5394,21.5102,21.5394,10900.0
2013-05-20 13:10:00,22.11,22.14,22.06,22.07,38700.0,21.5394,21.5686,21.4907,21.5004,38700.0
2013-05-20 13:15:00,22.07,22.08,21.99,22.0,27000.0,21.5004,21.5102,21.4225,21.4322,27000.0
2013-05-20 13:20:00,21.99,22.01,21.98,21.98,40800.0,21.4225,21.442,21.4127,21.4127,40800.0
2013-05-20 13:25:00,21.98,22.02,21.96,22.02,26200.0,21.4127,21.4517,21.3932,21.4517,26200.0
2013-05-20 13:30:00,22.02,22.06,22.02,22.06,23400.0,21.4517,21.4907,21.4517,21.4907,23400.0
2013-05-20 13:35:00,22.06,22.1,22.06,22.1,17000.0,21.4907,21.5296,21.4907,21.5296,17000.0
2013-05-20 13:40:00,22.1,22.1,21.98,21.99,64900.0,21.5296,21.5296,21.4127,21.4225,64900.0
2013-05-20 13:45:00,21.99,22.0,21.92,21.93,229800.0,21.4225,21.4322,21.3543,21.364,229800.0
2013-05-20 13:50:00,21.93,21.94,21.89,21.92,89800.0,21.364,21.3738,21.3251,21.3543,89800.0
2013-05-20 13:55:00,21.92,21.92,21.85,21.87,94300.0,21.3543,21.3543,21.2861,21.3056,94300.0
2013-05-20 14:00:00,21.87,21.88,21.79,21.8,90400.0,21.3056,21.3153,21.2276,21.2374,90400.0
2013-05-20 14:05:00,21.81,21.88,21.8,21.88,50500.0,21.2471,21.3153,21.2374,21.3153,50500.0
2013-05-20 14:10:00,21.88,21.93,21.83,21.88,94300.0,21.3153,21.364,21.2666,21.3153,94300.0
2013-05-20 14:15:00,21.88,21.92,21.85,21.89,37600.0,21.3153,21.3543,21.2861,21.3251,37600.0
2013-05-20 14:20:00,21.9,21.91,21.86,21.9,47900.0,21.3348,21.3445,21.2958,21.3348,47900.0
2013-05-20 14:25:00,21.91,21.93,21.9,21.91,49100.0,21.3445,21.364,21.3348,21.3445,49100.0
2013-05-20 14:30:00,21.92,21.95,21.87,21.88,67500.0,21.3543,21.3835,21.3056,21.3153,67500.0
2013-05-20 14:35:00,21.88,21.91,21.86,21.9,51200.0,21.3153,21.3445,21.2958,21.3348,51200.0
2013-05-20 14:40:00,21.9,21.9,21.85,21.87,49800.0,21.3348,21.3348,21.2861,21.3056,49800.0
2013-05-20 14:45:00,21.87,21.91,21.87,21.89,31300.0,21.3056,21.3445,21.3056,21.3251,31300.0
2013-05-20 14:50:00,21.89,21.91,21.86,21.87,117900.0,21.3251,21.3445,21.2958,21.3056,117900.0
2013-05-20 14:55:00,21.87,21.89,21.84,21.85,40800.0,21.3056,21.3251,21.2763,21.2861,40800.0
2013-05-20 15:00:00,21.86,21.89,21.84,21.85,22000.0,21.2958,21.3251,21.2763,21.2861,22000.0
2013-05-20 15:05:00,21.85,21.86,21.81,21.82,46800.0,21.2861,21.2958,21.2471,21.2569,46800.0
2013-05-20 15:10:00,21.83,21.91,21.82,21.89,68000.0,21.2666,21.3445,21.2569,21.3251,68000.0
2013-05-20 15:15:00,21.9,21.9,21.83,21.84,96700.0,21.3348,21.3348,21.2666,21.2763,96700.0
2013-05-20 15:20:00,21.84,21.86,21.8,21.83,58400.0,21.2763,21.2958,21.2374,21.2666,58400.0
2013-05-20 15:25:00,21.84,21.86,21.81,21.85,110300.0,21.2763,21.2958,21.2471,21.2861,110300.0
2013-05-20 15:30:00,21.84,21.86,21.82,21.85,78800.0,21.2763,21.2958,21.2569,21.2861,78800.0
2013-05-20 15:35:00,21.85,21.86,21.82,21.85,66100.0,21.2861,21.2958,21.2569,21.2861,66100.0
2013-05-20 15:40:00,21.85,21.86,21.81,21.82,106900.0,21.2861,21.2958,21.2471,21.2569,106900.0
2013-05-20 15:45:00,21.82,21.86,21.78,21.79,266400.0,21.2569,21.2958,21.2179,21.2276,266400.0
2013-05-20 15:50:00,21.79,21.81,21.77,21.81,102300.0,21.2276,21.2471,21.2082,21.2471,102300.0
2013-05-20 15:55:00,21.8,21.8,21.79,21.8,125500.0,21.2374,21.2374,21.2276,21.2374,125500.0
2013-05-21 09:30:00,21.63,21.8,21.58,21.8,160800.0,21.0718,21.2374,21.0231,21.2374,160800.0
2013-05-21 09:35:00,21.8,21.94,21.78,21.81,70700.0,21.2374,21.3738,21.2179,21.2471,70700.0
2013-05-21 09:40:00,21.81,21.83,21.69,21.7,58500.0,21.2471,21.2666,21.1302,21.14,58500.0
2013-05-21 09:45:00,21.69,21.78,21.65,21.78,73400.0,21.1302,21.2179,21.0912,21.2179,73400.0
2013-05-21 09:50:00,21.77,21.78,21.63,21.68,71100.0,21.2082,21.2179,21.0718,21.1205,71100.0
2013-05-21 09:55:00,21.68,21.78,21.67,21.75,109700.0,21.1205,21.2179,21.1107,21.1887,109700.0
2013-05-21 10:00:00,21.75,21.84,21.72,21.83,171800.0,21.1887,21.2763,21.1594,21.2666,171800.0
2013-05-21 10:05:00,21.84,21.98,21.83,21.91,92200.0,21.2763,21.4127,21.2666,21.3445,92200.0
2013-05-21 10:10:00,21.92,21.97,21.82,21.83,54300.0,21.3543,21.403,21.2569,21.2666,54300.0
2013-05-21 10:15:00,21.84,21.86,21.78,21.82,60500.0,21.2763,21.2958,21.2179,21.2569,60500.0
2013-05-21 10:20:00,21.81,21.83,21.77,21.78,70600.0,21.2471,21.2666,21.2082,21.2179,70600.0
2013-05-21 10:25:00,21.78,21.79,21.76,21.77,29400.0,21.2179,21.2276,21.1984,21.2082,29400.0
2013-05-21 10:30:00,21.78,21.78,21.7,21.71,39700.0,21.2179,21.2179,21.14,21.1497,39700.0
2013-05-21 10:35:00,21.7,21.71,21.62,21.65,86000.0,21.14,21.1497,21.062,21.0912,86000.0
2013-05-21 10:40:00,21.66,21.71,21.64,21.69,63100.0,21.101,21.1497,21.0815,21.1302,63100.0
2013-05-21 10:45:00,21.69,21.7,21.61,21.65,69700.0,21.1302,21.14,21.0523,21.0912,69700.0
2013-05-21 10:50:00,21.66,21.67,21.6,21.62,48000.0,21.101,21.1107,21.0425,21.062,48000.0
2013-05-21 10:55:00,21.62,21.66,21.59,21.65,43800.0,21.062,21.101,21.0328,21.0912,43800.0
2013-05-21 11:00:00,21.65,21.71,21.63,21.69,73000.0,21.0912,21.1497,21.0718,21.1302,73000.0
2013-05-21 11:05:00,21.7,21.72,21.68,21.69,64800.0,21.14,21.1594,21.1205,21.1302,64800.0
2013-05-21 11:10:00,21.69,21.69,21.63,21.66,64200.0,21.1302,21.1302,21.0718,21.101,64200.0
2013-05-21 11:15:00,21.65,21.7,21.64,21.7,70900.0,21.0912,21.14,21.0815,21.14,70900.0
2013-05-21 11:20:00,21.7,21.7,21.65,21.68,44000.0,21.14,21.14,21.0912,21.1205,44000.0
2013-05-21 11:25:00,21.68,21.77,21.68,21.72,124400.0,21.1205,21.2082,21.1205,21.1594,124400.0
2013-05-21 11:30:00,21.72,21.79,21.72,21.74,56400.0,21.1594,21.2276,21.1594,21.1789,56400.0
2013-05-21 11:35:00,21.75,21.85,21.75,21.85,30200.0,21.1887,21.2861,21.1887,21.2861,30200.0
2013-05-21 11:40:00,21.85,21.88,21.82,21.87,63100.0,21.2861,21.3153,21.2569,21.3056,63100.0
2013-05-21 11:45:00,21.88,21.95,21.87,21.94,39900.0,21.3153,21.3835,21.3056,21.3738,39900.0
2013-05-21 11:50:00,21.93,22.01,21.92,22.01,77100.0,21.364,21.442,21.3543,21.442,77100.0
2013-05-21 11:55:00,22.02,22.1,22.02,22.1,81400.0,21.4517,21.5296,21.4517,21.5296,81400.0
2013-05-21 12:00:00,22.1,22.15,22.09,22.15,43400.0,21.5296,21.5783,21.5199,21.5783,43400.0
2013-05-21 12:05:00,22.15,22.23,22.14,22.16,97200.0,21.5783,21.6563,21.5686,21.5881,97200.0
2013-05-21 12:10:00,22.16,22.16,22.07,22.07,33100.0,21.5881,21.5881,21.5004,21.5004,33100.0
2013-05-21 12:15:00,22.08,22.14,22.08,22.14,34500.0,21.5102,21.5686,21.5102,21.5686,34500.0
2013-05-21 12:20:00,22.14,22.27,22.14,22.25,103000.0,21.5686,21.6952,21.5686,21.6758,103000.0
2013-05-21 12:25:00,22.26,22.26,22.25,22.25,30500.0,21.6855,21.6855,21.6758,21.6758,30500.0
2013-05-21 12:30:00,22.26,22.26,22.25,22.25,82900.0,21.6855,21.6855,21.6758,21.6758,82900.0
2013-05-21 12:35:00,22.25,22.26,22.17,22.18,62700.0,21.6758,21.6855,21.5978,21.6076,62700.0
2013-05-21 12:40:00,22.17,22.19,22.14,22.17,41500.0,21.5978,21.6173,21.5686,21.5978,41500.0
2013-05-21 12:45:00,22.17,22.17,22.09,22.13,46800.0,21.5978,21.5978,21.5199,21.5589,46800.0
2013-05-21 12:50:00,22.13,22.24,22.13,22.23,33500.0,21.5589,21.666,21.5589,21.6563,33500.0
2013-05-21 12:55:00,22.23,22.26,22.21,22.23,27600.0,21.6563,21.6855,21.6368,21.6563,27600.0
2013-05-21 13:00:00,22.21,22.25,22.21,22.23,32600.0,21.6368,21.6758,21.6368,21.6563,32600.0
2013-05-21 13:05:00,22.23,22.36,22.23,22.35,103000.0,21.6563,21.7829,21.6563,21.7732,103000.0
2013-05-21 13:10:00,22.35,22.39,22.34,22.39,81200.0,21.7732,21.8122,21.7634,21.8122,81200.0
2013-05-21 13:15:00,22.39,22.42,22.39,22.41,105000.0,21.8122,21.8414,21.8122,21.8316,105000.0
2013-05-21 13:20:00,22.41,22.44,22.36,22.43,123500.0,21.8316,21.8609,21.7829,21.8511,123500.0
2013-05-21 13:25:00,22.43,22.59,22.36,22.57,340800.0,21.8511,22.007,21.7829,21.9875,340800.0
2013-05-21 13:30:00,22.57,22.57,22.32,22.32,318200.0,21.9875,21.9875,21.744,21.744,318200.0
2013-05-21 13:35:00,22.32,22.36,22.18,22.18,101200.0,21.744,21.7829,21.6076,21.6076,101200.0
2013-05-21 13:40:00,22.19,22.22,22.16,22.16,64000.0,21.6173,21.6465,21.5881,21.5881,64000.0
2013-05-21 13:45:00,22.16,22.28,22.16,22.27,51100.0,21.5881,21.705,21.5881,21.6952,51100.0
2013-05-21 13:50:00,22.27,22.29,22.21,22.21,39200.0,21.6952,21.7147,21.6368,21.6368,39200.0
2013-05-21 13:55:00,22.21,22.22,22.2,22.21,19200.0,21.6368,21.6465,21.6271,21.6368,19200.0
2013-05-21 14:00:00,22.21,22.22,22.12,22.13,46700.0,21.6368,21.6465,21.5491,21.5589,46700.0
2013-05-21 14:05:00,22.13,22.25,22.13,22.22,97500.0,21.5589,21.6758,21.5589,21.6465,97500.0
2013-05-21 14:10:00,22.22,22.23,22.17,22.17,30700.0,21.6465,21.6563,21.5978,21.5978,30700.0
2013-05-21 14:15:00,22.17,22.21,22.16,22.19,46300.0,21.5978,21.6368,21.5881,21.6173,46300.0
2013-05-21 14:20:00,22.19,22.21,22.17,22.18,40300.0,21.6173,21.6368,21.5978,21.6076,40300.0
2013-05-21 14:25:00,22.18,22.2,22.11,22.13,55800.0,21.6076,21.6271,21.5394,21.5589,55800.0
2013-05-21 14:30:00,22.12,22.13,22.09,22.09,31200.0,21.5491,21.5589,21.5199,21.5199,31200.0
2013-05-21 14:35:00,22.09,22.12,22.09,22.1,38500.0,21.5199,21.5491,21.5199,21.5296,38500.0
2013-05-21 14:40:00,22.11,22.11,22.05,22.06,63800.0,21.5394,21.5394,21.4809,21.4907,63800.0
2013-05-21 14:45:00,22.07,22.1,22.06,22.06,62800.0,21.5004,21.5296,21.4907,21.4907,62800.0
2013-05-21 14:50:00,22.06,22.1,22.05,22.1,32300.0,21.4907,21.5296,21.4809,21.5296,32300.0
2013-05-21 14:55:00,22.1,22.1,22.06,22.06,37400.0,21.5296,21.5296,21.4907,21.4907,37400.0
2013-05-21 15:00:00,22.06,22.11,22.06,22.11,46500.0,21.4907,21.5394,21.4907,21.5394,46500.0
2013-05-21 15:05:00,22.11,22.17,22.1,22.17,107800.0,21.5394,21.5978,21.5296,21.5978,107800.0
2013-05-21 15:10:00,22.17,22.17,22.1,22.14,78500.0,21.5978,21.5978,21.5296,21.5686,78500.0
2013-05-21 15:15:00,22.14,22.14,22.09,22.09,40100.0,21.5686,21.5686,21.5199,21.5199,40100.0
2013-05-21 15:20:00,22.09,22.11,22.08,22.1,93400.0,21.5199,21.5394,21.5102,21.5296,93400.0
2013-05-21 15:25:00,22.1,22.11,22.04,22.06,80300.0,21.5296,21.5394,21.4712,21.4907,80300.0
2013-05-21 15:30:00,22.05,22.07,22.03,22.04,56000.0,21.4809,21.5004,21.4614,21.4712,56000.0
2013-05-21 15:35:00,22.05,22.11,22.05,22.11,96200.0,21.4809,21.5394,21.4809,21.5394,96200.0
2013-05-21 15:40:00,22.11,22.13,22.09,22.1,47900.0,21.5394,21.5589,21.5199,21.5296,47900.0
2013-05-21 15:45:00,22.11,22.11,22.05,22.05,72500.0,21.5394,21.5394,21.4809,21.4809,72500.0
2013-05-21 15:50:00,22.04,22.04,21.96,21.98,215200.0,21.4712,21.4712,21.3932,21.4127,215200.0
2013-05-21 15:55:00,21.98,22.01,21.95,21.98,211200.0,21.4127,21.442,21.3835,21.4127,211200.0
2013-05-22 09:30:00,22.13,22.2,22.1,22.17,131200.0,21.5589,21.6271,21.5296,21.5978,131200.0
2013-05-22 09:35:00,22.18,22.24,22.1,22.2,117800.0,21.6076,21.666,21.5296,21.6271,117800.0
2013-05-22 09:40:00,22.2,22.29,22.18,22.28,42600.0,21.6271,21.7147,21.6076,21.705,42600.0
2013-05-22 09:45:00,22.28,22.42,22.23,22.39,125000.0,21.705,21.8414,21.6563,21.8122,125000.0
2013-05-22 09:50:00,22.4,22.46,22.36,22.46,56400.0,21.8219,21.8803,21.7829,21.8803,56400.0
2013-05-22 09:55:00,22.46,22.48,22.41,22.43,107100.0,21.8803,21.8998,21.8316,21.8511,107100.0
2013-05-22 10:00:00,22.42,22.64,22.41,22.63,152000.0,21.8414,22.0557,21.8316,22.046,152000.0
2013-05-22 10:05:00,22.63,22.71,22.58,22.62,118900.0,22.046,22.1239,21.9972,22.0362,118900.0
2013-05-22 10:10:00,22.61,22.76,22.61,22.75,103600.0,22.0265,22.1726,22.0265,22.1629,103600.0
2013-05-22 10:15:00,22.74,22.77,22.64,22.66,82800.0,22.1531,22.1823,22.0557,22.0752,82800.0
2013-05-22 10:20:00,22.64,22.65,22.56,22.63,31800.0,22.0557,22.0654,21.9778,22.046,31800.0
2013-05-22 10:25:00,22.63,22.65,22.6,22.61,79700.0,22.046,22.0654,22.0167,22.0265,79700.0
2013-05-22 10:30:00,22.6,22.6,22.33,22.33,103000.0,22.0167,22.0167,21.7537,21.7537,103000.0
2013-05-22 10:35:00,22.32,22.34,22.28,22.3,152900.0,21.744,21.7634,21.705,21.7245,152900.0
2013-05-22 10:40:00,22.3,22.43,22.29,22.42,126400.0,21.7245,21.8511,21.7147,21.8414,126400.0
2013-05-22 10:45:00,22.43,22.45,22.32,22.36,112600.0,21.8511,21.8706,21.744,21.7829,112600.0
2013-05-22 10:50:00,22.35,22.4,22.26,22.31,43400.0,21.7732,21.8219,21.6855,21.7342,43400.0
2013-05-22 10:55:00,22.3,22.3,22.21,22.23,30000.0,21.7245,21.7245,21.6368,21.6563,30000.0
2013-05-22 11:00:00,22.24,22.33,22.24,22.31,43200.0,21.666,21.7537,21.666,21.7342,43200.0
2013-05-22 11:05:00,22.31,22.37,22.3,22.33,60000.0,21.7342,21.7927,21.7245,21.7537,60000.0
2013-05-22 11:10:00,22.33,22.42,22.32,22.39,77400.0,21.7537,21.8414,21.744,21.8122,77400.0
2013-05-22 11:15:00,22.38,22.38,22.3,22.37,46700.0,21.8024,21.8024,21.7245,21.7927,46700.0
2013-05-22 11:20:00,22.36,22.38,22.35,22.38,79100.0,21.7829,21.8024,21.7732,21.8024,79100.0
2013-05-22 11:25:00,22.37,22.42,22.37,22.41,75500.0,21.7927,21.8414,21.7927,21.8316,75500.0
2013-05-22 11:30:00,22.42,22.45,22.39,22.4,61000.0,21.8414,21.8706,21.8122,21.8219,61000.0
2013-05-22 11:35:00,22.41,22.42,22.38,22.39,49900.0,21.8316,21.8414,21.8024,21.8122,49900.0
2013-05-22 11:40:00,22.4,22.42,22.38,22.41,71600.0,21.8219,21.8414,21.8024,21.8316,71600.0
2013-05-22 11:45:00,22.41,22.5,22.39,22.44,86700.0,21.8316,21.9193,21.8122,21.8609,86700.0
2013-05-22 11:50:00,22.45,22.51,22.43,22.51,33300.0,21.8706,21.9291,21.8511,21.9291,33300.0
2013-05-22 11:55:00,22.5,22.6,22.5,22.58,59000.0,21.9193,22.0167,21.9193,21.9972,59000.0
2013-05-22 12:00:00,22.57,22.62,22.56,22.62,62100.0,21.9875,22.0362,21.9778,22.0362,62100.0
2013-05-22 12:05:00,22.61,22.62,22.59,22.61,48200.0,22.0265,22.0362,22.007,22.0265,48200.0
2013-05-22 12:10:00,22.6,22.62,22.58,22.61,65400.0,22.0167,22.0362,21.9972,22.0265,65400.0
2013-05-22 12:15:00,22.61,22.63,22.6,22.62,36400.0,22.0265,22.046,22.0167,22.0362,36400.0
2013-05-22 12:20:00,22.61,22.64,22.59,22.64,38000.0,22.0265,22.0557,22.007,22.0557,38000.0
2013-05-22 12:25:00,22.64,22.64,22.57,22.57,43600.0,22.0557,22.0557,21.9875,21.9875,43600.0
2013-05-22 12:30:00,22.57,22.61,22.57,22.57,36800.0,21.9875,22.0265,21.9875,21.9875,36800.0
2013-05-22 12:35:00,22.57,22.57,22.51,22.53,31700.0,21.9875,21.9875,21.9291,21.9485,31700.0
2013-05-22 12:40:00,22.52,22.56,22.49,22.55,30900.0,21.9388,21.9778,21.9096,21.968,30900.0
2013-05-22 12:45:00,22.56,22.59,22.51,22.59,97300.0,21.9778,22.007,21.9291,22.007,97300.0
2013-05-22 12:50:00,22.59,22.61,22.59,22.61,44900.0,22.007,22.0265,22.007,22.0265,44900.0
2013-05-22 12:55:00,22.61,22.62,22.51,22.56,58300.0,22.0265,22.0362,21.9291,21.9778,58300.0
2013-05-22 13:00:00,22.56,22.62,22.55,22.6,106000.0,21.9778,22.0362,21.968,22.0167,106000.0
2013-05-22 13:05:00,22.6,22.61,22.57,22.57,46500.0,22.0167,22.0265,21.9875,21.9875,46500.0
2013-05-22 13:10:00,22.57,22.58,22.54,22.55,34800.0,21.9875,21.9972,21.9583,21.968,34800.0
2013-05-22 13:15:00,22.56,22.6,22.55,22.58,45500.0,21.9778,22.0167,21.968,21.9972,45500.0
2013-05-22 13:20:00,22.58,22.6,22.55,22.57,62400.0,21.9972,22.0167,21.968,21.9875,62400.0
2013-05-22 13:25:00,22.57,22.58,22.54,22.55,80800.0,21.9875,21.9972,21.9583,21.968,80800.0
2013-05-22 13:30:00,22.54,22.55,22.48,22.49,62400.0,21.9583,21.968,21.8998,21.9096,62400.0
2013-05-22 13:35:00,22.49,22.53,22.49,22.53,55600.0,21.9096,21.9485,21.9096,21.9485,55600.0
2013-05-22 13:40:00,22.53,22.55,22.51,22.52,70800.0,21.9485,21.968,21.9291,21.9388,70800.0
2013-05-22 13:45:00,22.5,22.52,22.42,22.43,67200.0,21.9193,21.9388,21.8414,21.8511,67200.0
2013-05-22 13:50:00,22.41,22.44,22.41,22.43,93800.0,21.8316,21.8609,21.8316,21.8511,93800.0
2013-05-22 13:55:00,22.44,22.45,22.41,22.43,30200.0,21.8609,21.8706,21.8316,21.8511,30200.0
2013-05-22 14:00:00,22.43,22.5,22.4,22.43,135200.0,21.8511,21.9193,21.8219,21.8511,135200.0
2013-05-22 14:05:00,22.42,22.44,22.26,22.32,76200.0,21.8414,21.8609,21.6855,21.744,76200.0
2013-05-22 14:10:00,22.31,22.31,22.1,22.1,309000.0,21.7342,21.7342,21.5296,21.5296,309000.0
2013-05-22 14:15:00,22.1,22.19,22.1,22.19,40300.0,21.5296,21.6173,21.5296,21.6173,40300.0
2013-05-22 14:20:00,22.18,22.21,22.12,22.16,44500.0,21.6076,21.6368,21.5491,21.5881,44500.0
2013-05-22 14:25:00,22.15,22.22,22.12,22.12,40500.0,21.5783,21.6465,21.5491,21.5491,40500.0
2013-05-22 14:30:00,22.11,22.15,22.1,22.14,35500.0,21.5394,21.5783,21.5296,21.5686,35500.0
2013-05-22 14:35:00,22.14,22.14,22.02,22.05,58200.0,21.5686,21.5686,21.4517,21.4809,58200.0
2013-05-22 14:40:00,22.05,22.05,22.0,22.0,41800.0,21.4809,21.4809,21.4322,21.4322,41800.0
2013-05-22 14:45:00,22.0,22.07,22.0,22.03,105400.0,21.4322,21.5004,21.4322,21.4614,105400.0
2013-05-22 14:50:00,22.04,22.04,21.94,21.97,83300.0,21.4712,21.4712,21.3738,21.403,83300.0
2013-05-22 14:55:00,21.96,21.96,21.89,21.89,124400.0,21.3932,21.3932,21.3251,21.3251,124400.0
2013-05-22 15:00:00,21.89,21.94,21.84,21.86,165400.0,21.3251,21.3738,21.2763,21.2958,165400.0
2013-05-22 15:05:00,21.85,21.88,21.81,21.87,53700.0,21.2861,21.3153,21.2471,21.3056,53700.0
2013-05-22 15:10:00,21.86,21.86,21.8,21.8,47400.0,21.2958,21.2958,21.2374,21.2374,47400.0
2013-05-22 15:15:00,21.8,21.87,21.78,21.85,119300.0,21.2374,21.3056,21.2179,21.2861,119300.0
2013-05-22 15:20:00,21.84,21.85,21.77,21.77,58500.0,21.2763,21.2861,21.2082,21.2082,58500.0
2013-05-22 15:25:00,21.77,21.78,21.72,21.72,82800.0,21.2082,21.2179,21.1594,21.1594,82800.0
2013-05-22 15:30:00,21.72,21.76,21.7,21.74,74800.0,21.1594,21.1984,21.14,21.1789,74800.0
2013-05-22 15:35:00,21.74,21.74,21.7,21.74,86300.0,21.1789,21.1789,21.14,21.1789,86300.0
2013-05-22 15:40:00,21.74,21.75,21.68,21.74,144000.0,21.1789,21.1887,21.1205,21.1789,144000.0
2013-05-22 15:45:00,21.73,21.74,21.69,21.71,174800.0,21.1692,21.1789,21.1302,21.1497,174800.0
2013-05-22 15:50:00,21.7,21.74,21.68,21.73,190100.0,21.14,21.1789,21.1205,21.1692,190100.0
2013-05-22 15:55:00,21.73,21.77,21.73,21.76,297600.0,21.1692,21.2082,21.1692,21.1984,297600.0
2013-05-23 09:30:00,21.61,21.67,21.5,21.6,63500.0,21.0523,21.1107,20.9451,21.0425,63500.0
2013-05-23 09:35:00,21.6,21.66,21.5,21.59,67400.0,21.0425,21.101,20.9451,21.0328,67400.0
2013-05-23 09:40:00,21.61,21.66,21.57,21.63,54400.0,21.0523,21.101,21.0133,21.0718,54400.0
2013-05-23 09:45:00,21.63,21.75,21.61,21.73,83600.0,21.0718,21.1887,21.0523,21.1692,83600.0
2013-05-23 09:50:00,21.73,21.84,21.73,21.81,86900.0,21.1692,21.2763,21.1692,21.2471,86900.0
2013-05-23 09:55:00,21.8,21.88,21.8,21.86,39600.0,21.2374,21.3153,21.2374,21.2958,39600.0
2013-05-23 10:00:00,21.86,21.95,21.8,21.95,46200.0,21.2958,21.3835,21.2374,21.3835,46200.0
2013-05-23 10:05:00,21.96,22.18,21.95,22.17,137100.0,21.3932,21.6076,21.3835,21.5978,137100.0
2013-05-23 10:10:00,22.17,22.32,22.17,22.23,197600.0,21.5978,21.744,21.5978,21.6563,197600.0
2013-05-23 10:15:00,22.22,22.23,22.14,22.16,74900.0,21.6465,21.6563,21.5686,21.5881,74900.0
2013-05-23 10:20:00,22.17,22.24,22.15,22.23,79200.0,21.5978,21.666,21.5783,21.6563,79200.0
2013-05-23 10:25:00,22.23,22.32,22.19,22.27,136800.0,21.6563,21.744,21.6173,21.6952,136800.0
2013-05-23 10:30:00,22.28,22.33,22.26,22.31,79200.0,21.705,21.7537,21.6855,21.7342,79200.0
2013-05-23 10:35:00,22.31,22.41,22.3,22.35,110800.0,21.7342,21.8316,21.7245,21.7732,110800.0
2013-05-23 10:40:00,22.36,22.37,22.29,22.33,40100.0,21.7829,21.7927,21.7147,21.7537,40100.0
2013-05-23 10:45:00,22.33,22.4,22.33,22.38,71500.0,21.7537,21.8219,21.7537,21.8024,71500.0
2013-05-23 10:50:00,22.39,22.43,22.27,22.43,97500.0,21.8122,21.8511,21.6952,21.8511,97500.0
2013-05-23 10:55:00,22.43,22.46,22.36,22.37,66500.0,21.8511,21.8803,21.7829,21.7927,66500.0
2013-05-23 11:00:00,22.37,22.5,22.37,22.49,125100.0,21.7927,21.9193,21.7927,21.9096,125100.0
2013-05-23 11:05:00,22.5,22.56,22.48,22.51,84200.0,21.9193,21.9778,21.8998,21.9291,84200.0
2013-05-23 11:10:00,22.52,22.59,22.49,22.52,110500.0,21.9388,22.007,21.9096,21.9388,110500.0
2013-05-23 11:15:00,22.52,22.56,22.49,22.5,32100.0,21.9388,21.9778,21.9096,21.9193,32100.0
2013-05-23 11:20:00,22.5,22.63,22.48,22.52,75400.0,21.9193,22.046,21.8998,21.9388,75400.0
2013-05-23 11:25:00,22.53,22.54,22.44,22.47,65800.0,21.9485,21.9583,21.8609,21.8901,65800.0
2013-05-23 11:30:00,22.46,22.55,22.46,22.52,44800.0,21.8803,21.968,21.8803,21.9388,44800.0
2013-05-23 11:35:00,22.53,22.59,22.53,22.59,36200.0,21.9485,22.007,21.9485,22.007,36200.0
2013-05-23 11:40:00,22.59,22.59,22.44,22.49,57100.0,22.007,22.007,21.8609,21.9096,57100.0
2013-05-23 11:45:00,22.5,22.54,22.47,22.53,48100.0,21.9193,21.9583,21.8901,21.9485,48100.0
2013-05-23 11:50:00,22.53,22.58,22.51,22.55,44400.0,21.9485,21.9972,21.9291,21.968,44400.0
2013-05-23 11:55:00,22.55,22.59,22.51,22.55,50100.0,21.968,22.007,21.9291,21.968,50100.0
2013-05-23 12:00:00,22.55,22.6,22.51,22.52,39900.0,21.968,22.0167,21.9291,21.9388,39900.0
2013-05-23 12:05:00,22.51,22.63,22.51,22.63,54000.0,21.9291,22.046,21.9291,22.046,54000.0
2013-05-23 12:10:00,22.63,22.69,22.63,22.66,90700.0,22.046,22.1044,22.046,22.0752,90700.0
2013-05-23 12:15:00,22.65,22.69,22.64,22.64,39000.0,22.0654,22.1044,22.0557,22.0557,39000.0
2013-05-23 12:20:00,22.65,22.65,22.54,22.54,43000.0,22.0654,22.0654,21.9583,21.9583,43000.0
2013-05-23 12:25:00,22.54,22.62,22.54,22.61,70000.0,21.9583,22.0362,21.9583,22.0265,70000.0
2013-05-23 12:30:00,22.61,22.62,22.54,22.58,50100.0,22.0265,22.0362,21.9583,21.9972,50100.0
2013-05-23 12:35:00,22.58,22.59,22.52,22.58,29400.0,21.9972,22.007,21.9388,21.9972,29400.0
2013-05-23 12:40:00,22.57,22.58,22.47,22.51,45500.0,21.9875,21.9972,21.8901,21.9291,45500.0
2013-05-23 12:45:00,22.52,22.55,22.5,22.53,35200.0,21.9388,21.968,21.9193,21.9485,35200.0
2013-05-23 12:50:00,22.53,22.58,22.48,22.58,35000.0,21.9485,21.9972,21.8998,21.9972,35000.0
2013-05-23 12:55:00,22.57,22.58,22.53,22.53,31600.0,21.9875,21.9972,21.9485,21.9485,31600.0
2013-05-23 13:00:00,22.54,22.58,22.54,22.57,37200.0,21.9583,21.9972,21.9583,21.9875,37200.0
2013-05-23 13:05:00,22.56,22.61,22.54,22.54,74100.0,21.9778,22.0265,21.9583,21.9583,74100.0
2013-05-23 13:10:00,22.53,22.59,22.53,22.59,35900.0,21.9485,22.007,21.9485,22.007,35900.0
2013-05-23 13:15:00,22.58,22.59,22.55,22.55,44300.0,21.9972,22.007,21.968,21.968,44300.0
2013-05-23 13:20:00,22.56,22.58,22.55,22.58,45600.0,21.9778,21.9972,21.968,21.9972,45600.0
2013-05-23 13:25:00,22.57,22.57,22.5,22.51,36900.0,21.9875,21.9875,21.9193,21.9291,36900.0
2013-05-23 13:30:00,22.52,22.53,22.5,22.53,51800.0,21.9388,21.9485,21.9193,21.9485,51800.0
2013-05-23 13:35:00,22.53,22.55,22.51,22.51,16400.0,21.9485,21.968,21.9291,21.9291,16400.0
2013-05-23 13:40:00,22.52,22.53,22.44,22.47,68300.0,21.9388,21.9485,21.8609,21.8901,68300.0
2013-05-23 13:45:00,22.47,22.47,22.41,22.45,54600.0,21.8901,21.8901,21.8316,21.8706,54600.0
2013-05-23 13:50:00,22.45,22.46,22.41,22.46,38700.0,21.8706,21.8803,21.8316,21.8803,38700.0
2013-05-23 13:55:00,22.46,22.53,22.46,22.53,86900.0,21.8803,21.9485,21.8803,21.9485,86900.0
2013-05-23 14:00:00,22.53,22.53,22.45,22.45,30300.0,21.9485,21.9485,21.8706,21.8706,30300.0
2013-05-23 14:05:00,22.44,22.53,22.44,22.53,42300.0,21.8609,21.9485,21.8609,21.9485,42300.0
2013-05-23 14:10:00,22.53,22.54,22.51,22.52,62600.0,21.9485,21.9583,21.9291,21.9388,62600.0
2013-05-23 14:15:00,22.52,22.55,22.48,22.5,50800.0,21.9388,21.968,21.8998,21.9193,50800.0
2013-05-23 14:20:00,22.5,22.53,22.46,22.5,47700.0,21.9193,21.9485,21.8803,21.9193,47700.0
2013-05-23 14:25:00,22.49,22.55,22.49,22.5,40300.0,21.9096,21.968,21.9096,21.9193,40300.0
2013-05-23 14:30:00,22.49,22.54,22.48,22.51,60600.0,21.9096,21.9583,21.8998,21.9291,60600.0
2013-05-23 14:35:00,22.51,22.57,22.5,22.57,60900.0,21.9291,21.9875,21.9193,21.9875,60900.0
2013-05-23 14:40:00,22.57,22.7,22.57,22.7,92200.0,21.9875,22.1142,21.9875,22.1142,92200.0
2013-05-23 14:45:00,22.7,22.7,22.62,22.62,119500.0,22.1142,22.1142,22.0362,22.0362,119500.0
2013-05-23 14:50:00,22.63,22.63,22.56,22.6,67000.0,22.046,22.046,21.9778,22.0167,67000.0
2013-05-23 14:55:00,22.61,22.64,22.6,22.62,42400.0,22.0265,22.0557,22.0167,22.0362,42400.0
2013-05-23 15:00:00,22.62,22.64,22.59,22.59,45900.0,22.0362,22.0557,22.007,22.007,45900.0
2013-05-23 15:05:00,22.6,22.67,22.6,22.64,83200.0,22.0167,22.0849,22.0167,22.0557,83200.0
2013-05-23 15:10:00,22.64,22.67,22.61,22.62,43600.0,22.0557,22.0849,22.0265,22.0362,43600.0
2013-05-23 15:15:00,22.62,22.62,22.56,22.58,74800.0,22.0362,22.0362,21.9778,21.9972,74800.0
2013-05-23 15:20:00,22.57,22.62,22.57,22.61,62700.0,21.9875,22.0362,21.9875,22.0265,62700.0
2013-05-23 15:25:00,22.61,22.64,22.6,22.63,51600.0,22.0265,22.0557,22.0167,22.046,51600.0
2013-05-23 15:30:00,22.63,22.67,22.6,22.62,72700.0,22.046,22.0849,22.0167,22.0362,72700.0
2013-05-23 15:35:00,22.62,22.63,22.57,22.58,106500.0,22.0362,22.046,21.9875,21.9972,106500.0
2013-05-23 15:40:00,22.58,22.61,22.57,22.58,59400.0,21.9972,22.0265,21.9875,21.9972,59400.0
2013-05-23 15:45:00,22.58,22.62,22.56,22.58,148200.0,21.9972,22.0362,21.9778,21.9972,148200.0
2013-05-23 15:50:00,22.58,22.64,22.57,22.6,270800.0,21.9972,22.0557,21.9875,22.0167,270800.0
2013-05-23 15:55:00,22.6,22.66,22.59,22.64,257700.0,22.0167,22.0752,22.007,22.0557,257700.0
2013-05-24 09:30:00,22.27,22.46,22.26,22.31,107400.0,21.6952,21.8803,21.6855,21.7342,107400.0
2013-05-24 09:35:00,22.33,22.52,22.33,22.5,88900.0,21.7537,21.9388,21.7537,21.9193,88900.0
2013-05-24 09:40:00,22.49,22.62,22.49,22.62,71400.0,21.9096,22.0362,21.9096,22.0362,71400.0
2013-05-24 09:45:00,22.62,22.73,22.59,22.66,140600.0,22.0362,22.1434,22.007,22.0752,140600.0
2013-05-24 09:50:00,22.64,22.72,22.58,22.71,140500.0,22.0557,22.1336,21.9972,22.1239,140500.0
2013-05-24 09:55:00,22.71,22.71,22.56,22.57,144100.0,22.1239,22.1239,21.9778,21.9875,144100.0
2013-05-24 10:00:00,22.57,22.61,22.4,22.41,152600.0,21.9875,22.0265,21.8219,21.8316,152600.0
2013-05-24 10:05:00,22.41,22.56,22.39,22.5,56600.0,21.8316,21.9778,21.8122,21.9193,56600.0
2013-05-24 10:10:00,22.51,22.51,22.44,22.48,55200.0,21.9291,21.9291,21.8609,21.8998,55200.0
2013-05-24 10:15:00,22.48,22.54,22.46,22.49,34100.0,21.8998,21.9583,21.8803,21.9096,34100.0
2013-05-24 10:20:00,22.49,22.5,22.42,22.42,41800.0,21.9096,21.9193,21.8414,21.8414,41800.0
2013-05-24 10:25:00,22.42,22.54,22.37,22.51,71000.0,21.8414,21.9583,21.7927,21.9291,71000.0
2013-05-24 10:30:00,22.51,22.55,22.48,22.52,53900.0,21.9291,21.968,21.8998,21.9388,53900.0
2013-05-24 10:35:00,22.52,22.55,22.49,22.55,27400.0,21.9388,21.968,21.9096,21.968,27400.0
2013-05-24 10:40:00,22.54,22.55,22.51,22.55,69500.0,21.9583,21.968,21.9291,21.968,69500.0
2013-05-24 10:45:00,22.55,22.57,22.5,22.51,86800.0,21.968,21.9875,21.9193,21.9291,86800.0
2013-05-24 10:50:00,22.5,22.55,22.5,22.53,20600.0,21.9193,21.968,21.9193,21.9485,20600.0
2013-05-24 10:55:00,22.53,22.59,22.5,22.59,40700.0,21.9485,22.007,21.9193,22.007,40700.0
2013-05-24 11:00:00,22.58,22.59,22.51,22.55,45600.0,21.9972,22.007,21.9291,21.968,45600.0
2013-05-24 11:05:00,22.54,22.57,22.52,22.56,24300.0,21.9583,21.9875,21.9388,21.9778,24300.0
2013-05-24 11:10:00,22.57,22.58,22.51,22.56,38100.0,21.9875,21.9972,21.9291,21.9778,38100.0
2013-05-24 11:15:00,22.55,22.57,22.52,22.52,36600.0,21.968,21.9875,21.9388,21.9388,36600.0
2013-05-24 11:20:00,22.53,22.57,22.52,22.55,23700.0,21.9485,21.9875,21.9388,21.968,23700.0
2013-05-24 11:25:00,22.56,22.6,22.54,22.54,22200.0,21.9778,22.0167,21.9583,21.9583,22200.0
2013-05-24 11:30:00,22.54,22.57,22.52,22.57,13300.0,21.9583,21.9875,21.9388,21.9875,13300.0
2013-05-24 11:35:00,22.57,22.61,22.55,22.6,36500.0,21.9875,22.0265,21.968,22.0167,36500.0
2013-05-24 11:40:00,22.61,22.77,22.6,22.75,128000.0,22.0265,22.1823,22.0167,22.1629,128000.0
2013-05-24 11:45:00,22.75,22.9,22.73,22.89,228400.0,22.1629,22.309,22.1434,22.2992,228400.0
2013-05-24 11:50:00,22.9,22.95,22.82,22.87,133900.0,22.309,22.3577,22.2311,22.2798,133900.0
2013-05-24 11:55:00,22.88,22.92,22.83,22.83,66800.0,22.2895,22.3285,22.2408,22.2408,66800.0
2013-05-24 12:00:00,22.83,22.84,22.79,22.79,39200.0,22.2408,22.2505,22.2018,22.2018,39200.0
2013-05-24 12:05:00,22.79,22.83,22.77,22.83,47000.0,22.2018,22.2408,22.1823,22.2408,47000.0
2013-05-24 12:10:00,22.83,22.88,22.83,22.83,64700.0,22.2408,22.2895,22.2408,22.2408,64700.0
2013-05-24 12:15:00,22.83,22.86,22.81,22.86,63600.0,22.2408,22.27,22.2213,22.27,63600.0
2013-05-24 12:20:00,22.86,22.86,22.78,22.8,76400.0,22.27,22.27,22.1921,22.2116,76400.0
2013-05-24 12:25:00,22.79,22.85,22.79,22.84,40900.0,22.2018,22.2603,22.2018,22.2505,40900.0
2013-05-24 12:30:00,22.84,22.84,22.75,22.77,35400.0,22.2505,22.2505,22.1629,22.1823,35400.0
2013-05-24 12:35:00,22.77,22.83,22.76,22.82,67800.0,22.1823,22.2408,22.1726,22.2311,67800.0
2013-05-24 12:40:00,22.81,22.83,22.8,22.81,53300.0,22.2213,22.2408,22.2116,22.2213,53300.0
2013-05-24 12:45:00,22.8,22.84,22.8,22.83,40100.0,22.2116,22.2505,22.2116,22.2408,40100.0
2013-05-24 12:50:00,22.83,22.88,22.83,22.86,32200.0,22.2408,22.2895,22.2408,22.27,32200.0
2013-05-24 12:55:00,22.86,22.88,22.84,22.87,92600.0,22.27,22.2895,22.2505,22.2798,92600.0
2013-05-24 13:00:00,22.87,22.87,22.86,22.87,23200.0,22.2798,22.2798,22.27,22.2798,23200.0
2013-05-24 13:05:00,22.86,22.98,22.86,22.95,95900.0,22.27,22.3869,22.27,22.3577,95900.0
2013-05-24 13:10:00,22.96,22.96,22.87,22.87,52800.0,22.3674,22.3674,22.2798,22.2798,52800.0
2013-05-24 13:15:00,22.86,22.93,22.86,22.89,52000.0,22.27,22.3382,22.27,22.2992,52000.0
2013-05-24 13:20:00,22.89,22.93,22.88,22.92,41300.0,22.2992,22.3382,22.2895,22.3285,41300.0
2013-05-24 13:25:00,22.93,22.95,22.91,22.93,42100.0,22.3382,22.3577,22.3187,22.3382,42100.0
2013-05-24 13:30:00,22.93,22.93,22.87,22.87,37400.0,22.3382,22.3382,22.2798,22.2798,37400.0
2013-05-24 13:35:00,22.87,22.87,22.77,22.77,132000.0,22.2798,22.2798,22.1823,22.1823,132000.0
2013-05-24 13:40:00,22.77,22.78,22.74,22.77,52100.0,22.1823,22.1921,22.1531,22.1823,52100.0
2013-05-24 13:45:00,22.78,22.81,22.76,22.76,52500.0,22.1921,22.2213,22.1726,22.1726,52500.0
2013-05-24 13:50:00,22.75,22.75,22.69,22.69,45600.0,22.1629,22.1629,22.1044,22.1044,45600.0
2013-05-24 13:55:00,22.69,22.73,22.69,22.71,187000.0,22.1044,22.1434,22.1044,22.1239,187000.0
2013-05-24 14:00:00,22.71,22.76,22.71,22.75,42000.0,22.1239,22.1726,22.1239,22.1629,42000.0
2013-05-24 14:05:00,22.75,22.76,22.74,22.76,42700.0,22.1629,22.1726,22.1531,22.1726,42700.0
2013-05-24 14:10:00,22.76,22.76,22.74,22.76,91900.0,22.1726,22.1726,22.1531,22.1726,91900.0
2013-05-24 14:15:00,22.76,22.78,22.75,22.76,30400.0,22.1726,22.1921,22.1629,22.1726,30400.0
2013-05-24 14:20:00,22.77,22.77,22.75,22.76,24800.0,22.1823,22.1823,22.1629,22.1726,24800.0
2013-05-24 14:25:00,22.76,22.76,22.75,22.75,35700.0,22.1726,22.1726,22.1629,22.1629,35700.0
2013-05-24 14:30:00,22.76,22.76,22.68,22.7,57000.0,22.1726,22.1726,22.0947,22.1142,57000.0
2013-05-24 14:35:00,22.7,22.71,22.69,22.71,30100.0,22.1142,22.1239,22.1044,22.1239,30100.0
2013-05-24 14:40:00,22.7,22.75,22.7,22.75,130200.0,22.1142,22.1629,22.1142,22.1629,130200.0
2013-05-24 14:45:00,22.75,22.78,22.75,22.77,59800.0,22.1629,22.1921,22.1629,22.1823,59800.0
2013-05-24 14:50:00,22.76,22.77,22.75,22.76,57800.0,22.1726,22.1823,22.1629,22.1726,57800.0
2013-05-24 14:55:00,22.76,22.77,22.75,22.76,57500.0,22.1726,22.1823,22.1629,22.1726,57500.0
2013-05-24 15:00:00,22.75,22.77,22.75,22.76,53700.0,22.1629,22.1823,22.1629,22.1726,53700.0
2013-05-24 15:05:00,22.76,22.76,22.75,22.75,19500.0,22.1726,22.1726,22.1629,22.1629,19500.0
2013-05-24 15:10:00,22.76,22.79,22.75,22.76,67400.0,22.1726,22.2018,22.1629,22.1726,67400.0
2013-05-24 15:15:00,22.76,22.77,22.76,22.76,53200.0,22.1726,22.1823,22.1726,22.1726,53200.0
2013-05-24 15:20:00,22.76,22.77,22.75,22.77,105300.0,22.1726,22.1823,22.1629,22.1823,105300.0
2013-05-24 15:25:00,22.77,22.8,22.76,22.77,125600.0,22.1823,22.2116,22.1726,22.1823,125600.0
2013-05-24 15:30:00,22.77,22.77,22.74,22.76,269600.0,22.1823,22.1823,22.1531,22.1726,269600.0
2013-05-24 15:35:00,22.76,22.76,22.73,22.74,117100.0,22.1726,22.1726,22.1434,22.1531,117100.0
2013-05-24 15:40:00,22.75,22.76,22.73,22.75,122400.0,22.1629,22.1726,22.1434,22.1629,122400.0
2013-05-24 15:45:00,22.75,22.77,22.74,22.77,80500.0,22.1629,22.1823,22.1531,22.1823,80500.0
2013-05-24 15:50:00,22.76,22.77,22.74,22.76,139500.0,22.1726,22.1823,22.1531,22.1726,139500.0
2013-05-24 15:55:00,22.75,22.78,22.75,22.77,230700.0,22.1629,22.1921,22.1629,22.1823,230700.0
2013-05-28 09:30:00,22.99,23.01,22.77,22.79,362800.0,22.3967,22.4161,22.1823,22.2018,362800.0
2013-05-28 09:35:00,22.79,22.87,22.78,22.85,161000.0,22.2018,22.2798,22.1921,22.2603,161000.0
2013-05-28 09:40:00,22.85,22.98,22.84,22.98,120400.0,22.2603,22.3869,22.2505,22.3869,120400.0
2013-05-28 09:45:00,22.99,23.28,22.98,23.24,184300.0,22.3967,22.6792,22.3869,22.6402,184300.0
2013-05-28 09:50:00,23.24,23.29,23.16,23.28,62400.0,22.6402,22.6889,22.5623,22.6792,62400.0
2013-05-28 09:55:00,23.28,23.43,23.28,23.39,121500.0,22.6792,22.8253,22.6792,22.7863,121500.0
2013-05-28 10:00:00,23.39,23.4,23.23,23.27,84700.0,22.7863,22.7961,22.6305,22.6694,84700.0
2013-05-28 10:05:00,23.27,23.31,23.25,23.26,68600.0,22.6694,22.7084,22.65,22.6597,68600.0
2013-05-28 10:10:00,23.25,23.27,23.13,23.23,53400.0,22.65,22.6694,22.5331,22.6305,53400.0
2013-05-28 10:15:00,23.22,23.26,23.22,23.25,55900.0,22.6207,22.6597,22.6207,22.65,55900.0
2013-05-28 10:20:00,23.25,23.3,23.24,23.3,85200.0,22.65,22.6987,22.6402,22.6987,85200.0
2013-05-28 10:25:00,23.3,23.36,23.29,23.35,107900.0,22.6987,22.7571,22.6889,22.7474,107900.0
2013-05-28 10:30:00,23.36,23.38,23.27,23.28,91300.0,22.7571,22.7766,22.6694,22.6792,91300.0
2013-05-28 10:35:00,23.28,23.38,23.27,23.35,87900.0,22.6792,22.7766,22.6694,22.7474,87900.0
2013-05-28 10:40:00,23.34,23.4,23.31,23.33,48600.0,22.7376,22.7961,22.7084,22.7279,48600.0
2013-05-28 10:45:00,23.33,23.39,23.32,23.39,76100.0,22.7279,22.7863,22.7181,22.7863,76100.0
2013-05-28 10:50:00,23.38,23.45,23.36,23.43,147100.0,22.7766,22.8448,22.7571,22.8253,147100.0
2013-05-28 10:55:00,23.43,23.48,23.42,23.43,116600.0,22.8253,22.874,22.8156,22.8253,116600.0
2013-05-28 11:00:00,23.43,23.44,23.36,23.38,48900.0,22.8253,22.8351,22.7571,22.7766,48900.0
2013-05-28 11:05:00,23.37,23.39,23.27,23.28,72800.0,22.7669,22.7863,22.6694,22.6792,72800.0
2013-05-28 11:10:00,23.28,23.33,23.24,23.3,93100.0,22.6792,22.7279,22.6402,22.6987,93100.0
2013-05-28 11:15:00,23.3,23.36,23.28,23.33,64100.0,22.6987,22.7571,22.6792,22.7279,64100.0
2013-05-28 11:20:00,23.34,23.34,23.29,23.34,57700.0,22.7376,22.7376,22.6889,22.7376,57700.0
2013-05-28 11:25:00,23.35,23.37,23.33,23.36,38300.0,22.7474,22.7669,22.7279,22.7571,38300.0
2013-05-28 11:30:00,23.36,23.37,23.36,23.36,15000.0,22.7571,22.7669,22.7571,22.7571,15000.0
2013-05-28 11:35:00,23.36,23.37,23.35,23.37,28800.0,22.7571,22.7669,22.7474,22.7669,28800.0
2013-05-28 11:40:00,23.37,23.38,23.35,23.36,31400.0,22.7669,22.7766,22.7474,22.7571,31400.0
2013-05-28 11:45:00,23.37,23.38,23.34,23.36,26600.0,22.7669,22.7766,22.7376,22.7571,26600.0
2013-05-28 11:50:00,23.36,23.4,23.36,23.39,43800.0,22.7571,22.7961,22.7571,22.7863,43800.0
2013-05-28 11:55:00,23.39,23.4,23.39,23.4,35400.0,22.7863,22.7961,22.7863,22.7961,35400.0
2013-05-28 12:00:00,23.4,23.45,23.39,23.44,17700.0,22.7961,22.8448,22.7863,22.8351,17700.0
2013-05-28 12:05:00,23.44,23.5,23.44,23.49,62400.0,22.8351,22.8935,22.8351,22.8838,62400.0
2013-05-28 12:10:00,23.49,23.52,23.49,23.51,70900.0,22.8838,22.913,22.8838,22.9032,70900.0
2013-05-28 12:15:00,23.51,23.53,23.51,23.52,21400.0,22.9032,22.9227,22.9032,22.913,21400.0
2013-05-28 12:20:00,23.51,23.52,23.45,23.46,59200.0,22.9032,22.913,22.8448,22.8545,59200.0
2013-05-28 12:25:00,23.45,23.45,23.34,23.34,68400.0,22.8448,22.8448,22.7376,22.7376,68400.0
2013-05-28 12:30:00,23.34,23.34,23.3,23.3,26100.0,22.7376,22.7376,22.6987,22.6987,26100.0
2013-05-28 12:35:00,23.3,23.31,23.24,23.31,89400.0,22.6987,22.7084,22.6402,22.7084,89400.0
2013-05-28 12:40:00,23.31,23.33,23.3,23.32,19800.0,22.7084,22.7279,22.6987,22.7181,19800.0
2013-05-28 12:45:00,23.32,23.32,23.29,23.31,43000.0,22.7181,22.7181,22.6889,22.7084,43000.0
2013-05-28 12:50:00,23.31,23.31,23.23,23.25,39600.0,22.7084,22.7084,22.6305,22.65,39600.0
2013-05-28 12:55:00,23.26,23.31,23.26,23.31,25700.0,22.6597,22.7084,22.6597,22.7084,25700.0
2013-05-28 13:00:00,23.31,23.31,23.24,23.24,65900.0,22.7084,22.7084,22.6402,22.6402,65900.0
2013-05-28 13:05:00,23.24,23.24,23.13,23.14,87400.0,22.6402,22.6402,22.5331,22.5428,87400.0
2013-05-28 13:10:00,23.14,23.17,23.06,23.08,74900.0,22.5428,22.572,22.4649,22.4843,74900.0
2013-05-28 13:15:00,23.08,23.13,23.04,23.13,49900.0,22.4843,22.5331,22.4454,22.5331,49900.0
2013-05-28 13:20:00,23.12,23.13,23.06,23.1,43000.0,22.5233,22.5331,22.4649,22.5038,43000.0
2013-05-28 13:25:00,23.1,23.12,23.01,23.01,41900.0,22.5038,22.5233,22.4161,22.4161,41900.0
2013-05-28 13:30:00,23.02,23.06,23.01,23.02,77200.0,22.4259,22.4649,22.4161,22.4259,77200.0
2013-05-28 13:35:00,23.01,23.05,22.99,23.02,292600.0,22.4161,22.4551,22.3967,22.4259,292600.0
2013-05-28 13:40:00,23.02,23.05,23.0,23.01,51800.0,22.4259,22.4551,22.4064,22.4161,51800.0
2013-05-28 13:45:00,23.02,23.04,23.01,23.02,28300.0,22.4259,22.4454,22.4161,22.4259,28300.0
2013-05-28 13:50:00,23.02,23.06,23.0,23.03,61400.0,22.4259,22.4649,22.4064,22.4356,61400.0
2013-05-28 13:55:00,23.03,23.07,22.99,23.06,46000.0,22.4356,22.4746,22.3967,22.4649,46000.0
2013-05-28 14:00:00,23.06,23.08,23.01,23.08,92400.0,22.4649,22.4843,22.4161,22.4843,92400.0
2013-05-28 14:05:00,23.07,23.11,23.05,23.11,28100.0,22.4746,22.5136,22.4551,22.5136,28100.0
2013-05-28 14:10:00,23.1,23.1,23.04,23.05,43600.0,22.5038,22.5038,22.4454,22.4551,43600.0
2013-05-28 14:15:00,23.04,23.09,23.03,23.08,111600.0,22.4454,22.4941,22.4356,22.4843,111600.0
2013-05-28 14:20:00,23.07,23.08,23.05,23.07,35300.0,22.4746,22.4843,22.4551,22.4746,35300.0
2013-05-28 14:25:00,23.06,23.09,23.04,23.09,28100.0,22.4649,22.4941,22.4454,22.4941,28100.0
2013-05-28 14:30:00,23.08,23.1,23.06,23.06,26000.0,22.4843,22.5038,22.4649,22.4649,26000.0
2013-05-28 14:35:00,23.05,23.08,23.05,23.05,48000.0,22.4551,22.4843,22.4551,22.4551,48000.0
2013-05-28 14:40:00,23.05,23.11,23.05,23.08,35900.0,22.4551,22.5136,22.4551,22.4843,35900.0
2013-05-28 14:45:00,23.09,23.14,23.09,23.13,44100.0,22.4941,22.5428,22.4941,22.5331,44100.0
2013-05-28 14:50:00,23.13,23.19,23.13,23.15,28100.0,22.5331,22.5915,22.5331,22.5525,28100.0
2013-05-28 14:55:00,23.16,23.18,23.14,23.17,34000.0,22.5623,22.5818,22.5428,22.572,34000.0
2013-05-28 15:00:00,23.16,23.19,23.13,23.17,30200.0,22.5623,22.5915,22.5331,22.572,30200.0
2013-05-28 15:05:00,23.18,23.2,23.17,23.17,21500.0,22.5818,22.6012,22.572,22.572,21500.0
2013-05-28 15:10:00,23.17,23.2,23.14,23.18,50200.0,22.572,22.6012,22.5428,22.5818,50200.0
2013-05-28 15:15:00,23.18,23.23,23.18,23.23,34000.0,22.5818,22.6305,22.5818,22.6305,34000.0
2013-05-28 15:20:00,23.23,23.28,23.22,23.28,59100.0,22.6305,22.6792,22.6207,22.6792,59100.0
2013-05-28 15:25:00,23.28,23.31,23.26,23.3,53800.0,22.6792,22.7084,22.6597,22.6987,53800.0
2013-05-28 15:30:00,23.29,23.31,23.29,23.3,64100.0,22.6889,22.7084,22.6889,22.6987,64100.0
2013-05-28 15:35:00,23.3,23.3,23.28,23.29,105000.0,22.6987,22.6987,22.6792,22.6889,105000.0
2013-05-28 15:40:00,23.29,23.29,23.22,23.23,186400.0,22.6889,22.6889,22.6207,22.6305,186400.0
2013-05-28 15:45:00,23.23,23.23,23.18,23.19,202200.0,22.6305,22.6305,22.5818,22.5915,202200.0
2013-05-28 15:50:00,23.19,23.25,23.18,23.25,101300.0,22.5915,22.65,22.5818,22.65,101300.0
2013-05-28 15:55:00,23.25,23.28,23.24,23.26,220600.0,22.65,22.6792,22.6402,22.6597,220600.0
2013-05-29 09:30:00,23.24,23.24,22.96,23.06,109300.0,22.6402,22.6402,22.3674,22.4649,109300.0
2013-05-29 09:35:00,23.06,23.19,23.06,23.19,50600.0,22.4649,22.5915,22.4649,22.5915,50600.0
2013-05-29 09:40:00,23.19,23.22,22.98,23.0,66400.0,22.5915,22.6207,22.3869,22.4064,66400.0
2013-05-29 09:45:00,22.99,23.1,22.98,23.08,36000.0,22.3967,22.5038,22.3869,22.4843,36000.0
2013-05-29 09:50:00,23.09,23.14,23.0,23.14,35900.0,22.4941,22.5428,22.4064,22.5428,35900.0
2013-05-29 09:55:00,23.14,23.26,23.14,23.24,51000.0,22.5428,22.6597,22.5428,22.6402,51000.0
2013-05-29 10:00:00,23.25,23.38,23.24,23.38,76100.0,22.65,22.7766,22.6402,22.7766,76100.0
2013-05-29 10:05:00,23.37,23.37,23.3,23.33,127300.0,22.7669,22.7669,22.6987,22.7279,127300.0
2013-05-29 10:10:00,23.32,23.43,23.32,23.4,84800.0,22.7181,22.8253,22.7181,22.7961,84800.0
2013-05-29 10:15:00,23.4,23.46,23.38,23.44,67600.0,22.7961,22.8545,22.7766,22.8351,67600.0
2013-05-29 10:20:00,23.44,23.48,23.42,23.42,86900.0,22.8351,22.874,22.8156,22.8156,86900.0
2013-05-29 10:25:00,23.41,23.41,23.26,23.28,34300.0,22.8058,22.8058,22.6597,22.6792,34300.0
2013-05-29 10:30:00,23.28,23.29,23.22,23.26,81900.0,22.6792,22.6889,22.6207,22.6597,81900.0
2013-05-29 10:35:00,23.26,23.29,23.25,23.25,28400.0,22.6597,22.6889,22.65,22.65,28400.0
2013-05-29 10:40:00,23.26,23.37,23.24,23.27,132100.0,22.6597,22.7669,22.6402,22.6694,132100.0
2013-05-29 10:45:00,23.27,23.28,23.21,23.23,169900.0,22.6694,22.6792,22.611,22.6305,169900.0
2013-05-29 10:50:00,23.24,23.25,23.19,23.21,45900.0,22.6402,22.65,22.5915,22.611,45900.0
2013-05-29 10:55:00,23.21,23.27,23.19,23.21,46900.0,22.611,22.6694,22.5915,22.611,46900.0
2013-05-29 11:00:00,23.21,23.28,23.2,23.27,80000.0,22.611,22.6792,22.6012,22.6694,80000.0
2013-05-29 11:05:00,23.26,23.29,23.25,23.26,131100.0,22.6597,22.6889,22.65,22.6597,131100.0
2013-05-29 11:10:00,23.26,23.3,23.25,23.29,23800.0,22.6597,22.6987,22.65,22.6889,23800.0
2013-05-29 11:15:00,23.28,23.29,23.21,23.22,35800.0,22.6792,22.6889,22.611,22.6207,35800.0
2013-05-29 11:20:00,23.21,23.27,23.19,23.26,80900.0,22.611,22.6694,22.5915,22.6597,80900.0
2013-05-29 11:25:00,23.27,23.29,23.23,23.26,24700.0,22.6694,22.6889,22.6305,22.6597,24700.0
2013-05-29 11:30:00,23.26,23.26,23.18,23.2,29100.0,22.6597,22.6597,22.5818,22.6012,29100.0
2013-05-29 11:35:00,23.2,23.24,23.2,23.21,38700.0,22.6012,22.6402,22.6012,22.611,38700.0
2013-05-29 11:40:00,23.21,23.21,23.16,23.18,64800.0,22.611,22.611,22.5623,22.5818,64800.0
2013-05-29 11:45:00,23.17,23.18,23.14,23.15,63100.0,22.572,22.5818,22.5428,22.5525,63100.0
2013-05-29 11:50:00,23.16,23.19,23.15,23.18,53000.0,22.5623,22.5915,22.5525,22.5818,53000.0
2013-05-29 11:55:00,23.18,23.19,23.15,23.18,41400.0,22.5818,22.5915,22.5525,22.5818,41400.0
2013-05-29 12:00:00,23.18,23.18,23.15,23.18,76400.0,22.5818,22.5818,22.5525,22.5818,76400.0
2013-05-29 12:05:00,23.17,23.18,23.15,23.15,30000.0,22.572,22.5818,22.5525,22.5525,30000.0
2013-05-29 12:10:00,23.15,23.16,23.12,23.16,41900.0,22.5525,22.5623,22.5233,22.5623,41900.0
2013-05-29 12:15:00,23.15,23.18,23.14,23.14,19800.0,22.5525,22.5818,22.5428,22.5428,19800.0
2013-05-29 12:20:00,23.14,23.14,23.11,23.11,20900.0,22.5428,22.5428,22.5136,22.5136,20900.0
2013-05-29 12:25:00,23.11,23.11,23.04,23.05,42100.0,22.5136,22.5136,22.4454,22.4551,42100.0
2013-05-29 12:30:00,23.06,23.1,23.05,23.06,20300.0,22.4649,22.5038,22.4551,22.4649,20300.0
2013-05-29 12:35:00,23.06,23.07,23.02,23.03,20400.0,22.4649,22.4746,22.4259,22.4356,20400.0
2013-05-29 12:40:00,23.02,23.04,23.01,23.01,29600.0,22.4259,22.4454,22.4161,22.4161,29600.0
2013-05-29 12:45:00,23.01,23.05,22.98,23.01,78900.0,22.4161,22.4551,22.3869,22.4161,78900.0
2013-05-29 12:50:00,23.02,23.06,23.01,23.02,28300.0,22.4259,22.4649,22.4161,22.4259,28300.0
2013-05-29 12:55:00,23.02,23.06,23.02,23.06,22900.0,22.4259,22.4649,22.4259,22.4649,22900.0
2013-05-29 13:00:00,23.06,23.08,23.05,23.08,18100.0,22.4649,22.4843,22.4551,22.4843,18100.0
2013-05-29 13:05:00,23.08,23.08,23.05,23.06,12800.0,22.4843,22.4843,22.4551,22.4649,12800.0
2013-05-29 13:10:00,23.06,23.08,23.05,23.07,34000.0,22.4649,22.4843,22.4551,22.4746,34000.0
2013-05-29 13:15:00,23.07,23.08,23.05,23.05,6000.0,22.4746,22.4843,22.4551,22.4551,6000.0
2013-05-29 13:20:00,23.05,23.08,23.05,23.07,36600.0,22.4551,22.4843,22.4551,22.4746,36600.0
2013-05-29 13:25:00,23.07,23.1,23.06,23.07,39400.0,22.4746,22.5038,22.4649,22.4746,39400.0
2013-05-29 13:30:00,23.08,23.08,23.07,23.08,5800.0,22.4843,22.4843,22.4746,22.4843,5800.0
2013-05-29 13:35:00,23.07,23.17,23.07,23.15,59700.0,22.4746,22.572,22.4746,22.5525,59700.0
2013-05-29 13:40:00,23.16,23.19,23.15,23.17,14200.0,22.5623,22.5915,22.5525,22.572,14200.0
2013-05-29 13:45:00,23.17,23.18,23.12,23.16,59600.0,22.572,22.5818,22.5233,22.5623,59600.0
2013-05-29 13:50:00,23.16,23.2,23.15,23.18,105800.0,22.5623,22.6012,22.5525,22.5818,105800.0
2013-05-29 13:55:00,23.18,23.2,23.15,23.18,113400.0,22.5818,22.6012,22.5525,22.5818,113400.0
2013-05-29 14:00:00,23.17,23.18,23.16,23.16,37200.0,22.572,22.5818,22.5623,22.5623,37200.0
2013-05-29 14:05:00,23.16,23.2,23.16,23.18,23200.0,22.5623,22.6012,22.5623,22.5818,23200.0
2013-05-29 14:10:00,23.17,23.2,23.17,23.18,77400.0,22.572,22.6012,22.572,22.5818,77400.0
2013-05-29 14:15:00,23.19,23.21,23.18,23.2,102200.0,22.5915,22.611,22.5818,22.6012,102200.0
2013-05-29 14:20:00,23.2,23.2,23.19,23.2,29300.0,22.6012,22.6012,22.5915,22.6012,29300.0
2013-05-29 14:25:00,23.19,23.2,23.17,23.18,53000.0,22.5915,22.6012,22.572,22.5818,53000.0
2013-05-29 14:30:00,23.17,23.18,23.16,23.16,16100.0,22.572,22.5818,22.5623,22.5623,16100.0
2013-05-29 14:35:00,23.17,23.18,23.15,23.18,33100.0,22.572,22.5818,22.5525,22.5818,33100.0
2013-05-29 14:40:00,23.19,23.2,23.18,23.19,23800.0,22.5915,22.6012,22.5818,22.5915,23800.0
2013-05-29 14:45:00,23.2,23.21,23.18,23.19,63000.0,22.6012,22.611,22.5818,22.5915,63000.0
2013-05-29 14:50:00,23.19,23.2,23.17,23.2,46300.0,22.5915,22.6012,22.572,22.6012,46300.0
2013-05-29 14:55:00,23.2,23.21,23.18,23.19,34400.0,22.6012,22.611,22.5818,22.5915,34400.0
2013-05-29 15:00:00,23.18,23.2,23.17,23.17,42100.0,22.5818,22.6012,22.572,22.572,42100.0
2013-05-29 15:05:00,23.17,23.19,23.16,23.17,35000.0,22.572,22.5915,22.5623,22.572,35000.0
2013-05-29 15:10:00,23.18,23.2,23.16,23.2,37200.0,22.5818,22.6012,22.5623,22.6012,37200.0
2013-05-29 15:15:00,23.18,23.2,23.17,23.18,27400.0,22.5818,22.6012,22.572,22.5818,27400.0
2013-05-29 15:20:00,23.17,23.2,23.17,23.18,94700.0,22.572,22.6012,22.572,22.5818,94700.0
2013-05-29 15:25:00,23.18,23.2,23.17,23.19,61800.0,22.5818,22.6012,22.572,22.5915,61800.0
2013-05-29 15:30:00,23.19,23.2,23.18,23.19,58400.0,22.5915,22.6012,22.5818,22.5915,58400.0
2013-05-29 15:35:00,23.18,23.2,23.17,23.18,55900.0,22.5818,22.6012,22.572,22.5818,55900.0
2013-05-29 15:40:00,23.17,23.17,23.13,23.13,29000.0,22.572,22.572,22.5331,22.5331,29000.0
2013-05-29 15:45:00,23.13,23.16,23.12,23.16,45000.0,22.5331,22.5623,22.5233,22.5623,45000.0
2013-05-29 15:50:00,23.16,23.17,23.15,23.16,123600.0,22.5623,22.572,22.5525,22.5623,123600.0
2013-05-29 15:55:00,23.16,23.16,23.14,23.15,153800.0,22.5623,22.5623,22.5428,22.5525,153800.0
2013-05-30 09:30:00,23.04,23.33,23.03,23.32,70800.0,22.4454,22.7279,22.4356,22.7181,70800.0
2013-05-30 09:35:00,23.3,23.31,23.18,23.21,39800.0,22.6987,22.7084,22.5818,22.611,39800.0
2013-05-30 09:40:00,23.21,23.26,23.17,23.22,12300.0,22.611,22.6597,22.572,22.6207,12300.0
2013-05-30 09:45:00,23.23,23.29,23.22,23.26,28600.0,22.6305,22.6889,22.6207,22.6597,28600.0
2013-05-30 09:50:00,23.27,23.3,23.2,23.23,39200.0,22.6694,22.6987,22.6012,22.6305,39200.0
2013-05-30 09:55:00,23.24,23.24,23.2,23.22,17300.0,22.6402,22.6402,22.6012,22.6207,17300.0
2013-05-30 10:00:00,23.2,23.28,23.13,23.16,87600.0,22.6012,22.6792,22.5331,22.5623,87600.0
2013-05-30 10:05:00,23.15,23.19,23.12,23.15,76800.0,22.5525,22.5915,22.5233,22.5525,76800.0
2013-05-30 10:10:00,23.16,23.24,23.16,23.21,25200.0,22.5623,22.6402,22.5623,22.611,25200.0
2013-05-30 10:15:00,23.22,23.25,23.18,23.2,38900.0,22.6207,22.65,22.5818,22.6012,38900.0
2013-05-30 10:20:00,23.21,23.29,23.2,23.22,34000.0,22.611,22.6889,22.6012,22.6207,34000.0
2013-05-30 10:25:00,23.22,23.25,23.21,23.23,24000.0,22.6207,22.65,22.611,22.6305,24000.0
2013-05-30 10:30:00,23.22,23.24,23.19,23.19,15100.0,22.6207,22.6402,22.5915,22.5915,15100.0
2013-05-30 10:35:00,23.19,23.23,23.18,23.23,18300.0,22.5915,22.6305,22.5818,22.6305,18300.0
2013-05-30 10:40:00,23.23,23.24,23.21,23.22,21900.0,22.6305,22.6402,22.611,22.6207,21900.0
2013-05-30 10:45:00,23.23,23.24,23.18,23.23,56300.0,22.6305,22.6402,22.5818,22.6305,56300.0
2013-05-30 10:50:00,23.23,23.25,23.2,23.24,28200.0,22.6305,22.65,22.6012,22.6402,28200.0
2013-05-30 10:55:00,23.24,23.27,23.22,23.25,19400.0,22.6402,22.6694,22.6207,22.65,19400.0
2013-05-30 11:00:00,23.25,23.25,23.22,23.23,24300.0,22.65,22.65,22.6207,22.6305,24300.0
2013-05-30 11:05:00,23.22,23.23,23.18,23.22,28100.0,22.6207,22.6305,22.5818,22.6207,28100.0
2013-05-30 11:10:00,23.23,23.27,23.22,23.24,21600.0,22.6305,22.6694,22.6207,22.6402,21600.0
2013-05-30 11:15:00,23.23,23.24,23.19,23.19,18300.0,22.6305,22.6402,22.5915,22.5915,18300.0
2013-05-30 11:20:00,23.19,23.23,23.19,23.21,17700.0,22.5915,22.6305,22.5915,22.611,17700.0
2013-05-30 11:25:00,23.2,23.25,23.19,23.25,13000.0,22.6012,22.65,22.5915,22.65,13000.0
2013-05-30 11:30:00,23.24,23.25,23.2,23.23,16200.0,22.6402,22.65,22.6012,22.6305,16200.0
2013-05-30 11:35:00,23.22,23.23,23.2,23.23,10000.0,22.6207,22.6305,22.6012,22.6305,10000.0
2013-05-30 11:40:00,23.22,23.26,23.22,23.26,25400.0,22.6207,22.6597,22.6207,22.6597,25400.0
2013-05-30 11:45:00,23.26,23.35,23.26,23.34,83200.0,22.6597,22.7474,22.6597,22.7376,83200.0
2013-05-30 11:50:00,23.35,23.4,23.35,23.4,20800.0,22.7474,22.7961,22.7474,22.7961,20800.0
2013-05-30 11:55:00,23.4,23.41,23.38,23.39,26900.0,22.7961,22.8058,22.7766,22.7863,26900.0
2013-05-30 12:00:00,23.39,23.42,23.39,23.39,39000.0,22.7863,22.8156,22.7863,22.7863,39000.0
2013-05-30 12:05:00,23.39,23.4,23.38,23.38,7700.0,22.7863,22.7961,22.7766,22.7766,7700.0
2013-05-30 12:10:00,23.39,23.39,23.34,23.36,27600.0,22.7863,22.7863,22.7376,22.7571,27600.0
2013-05-30 12:15:00,23.36,23.4,23.34,23.38,35400.0,22.7571,22.7961,22.7376,22.7766,35400.0
2013-05-30 12:20:00,23.39,23.39,23.35,23.36,12200.0,22.7863,22.7863,22.7474,22.7571,12200.0
2013-05-30 12:25:00,23.36,23.39,23.36,23.39,8000.0,22.7571,22.7863,22.7571,22.7863,8000.0
2013-05-30 12:30:00,23.38,23.38,23.36,23.38,4900.0,22.7766,22.7766,22.7571,22.7766,4900.0
2013-05-30 12:35:00,23.38,23.39,23.33,23.33,23700.0,22.7766,22.7863,22.7279,22.7279,23700.0
2013-05-30 12:40:00,23.33,23.34,23.31,23.33,11900.0,22.7279,22.7376,22.7084,22.7279,11900.0
2013-05-30 12:45:00,23.33,23.34,23.31,23.32,9300.0,22.7279,22.7376,22.7084,22.7181,9300.0
2013-05-30 12:50:00,23.31,23.31,23.26,23.26,31000.0,22.7084,22.7084,22.6597,22.6597,31000.0
2013-05-30 12:55:00,23.27,23.27,23.24,23.25,26100.0,22.6694,22.6694,22.6402,22.65,26100.0
2013-05-30 13:00:00,23.25,23.26,23.25,23.25,7200.0,22.65,22.6597,22.65,22.65,7200.0
2013-05-30 13:05:00,23.26,23.31,23.25,23.27,31700.0,22.6597,22.7084,22.65,22.6694,31700.0
2013-05-30 13:10:00,23.26,23.26,23.23,23.26,24800.0,22.6597,22.6597,22.6305,22.6597,24800.0
2013-05-30 13:15:00,23.26,23.33,23.26,23.32,32900.0,22.6597,22.7279,22.6597,22.7181,32900.0
2013-05-30 13:20:00,23.32,23.37,23.31,23.37,24600.0,22.7181,22.7669,22.7084,22.7669,24600.0
2013-05-30 13:25:00,23.37,23.43,23.37,23.43,49100.0,22.7669,22.8253,22.7669,22.8253,49100.0
2013-05-30 13:30:00,23.43,23.46,23.43,23.46,10800.0,22.8253,22.8545,22.8253,22.8545,10800.0
2013-05-30 13:35:00,23.46,23.47,23.44,23.47,25700.0,22.8545,22.8643,22.8351,22.8643,25700.0
2013-05-30 13:40:00,23.46,23.48,23.45,23.45,52700.0,22.8545,22.874,22.8448,22.8448,52700.0
2013-05-30 13:45:00,23.44,23.45,23.44,23.44,15500.0,22.8351,22.8448,22.8351,22.8351,15500.0
2013-05-30 13:50:00,23.44,23.48,23.44,23.48,13000.0,22.8351,22.874,22.8351,22.874,13000.0
2013-05-30 13:55:00,23.47,23.48,23.45,23.45,23000.0,22.8643,22.874,22.8448,22.8448,23000.0
2013-05-30 14:00:00,23.45,23.48,23.45,23.46,41800.0,22.8448,22.874,22.8448,22.8545,41800.0
2013-05-30 14:05:00,23.46,23.46,23.43,23.43,26100.0,22.8545,22.8545,22.8253,22.8253,26100.0
2013-05-30 14:10:00,23.43,23.46,23.43,23.45,33200.0,22.8253,22.8545,22.8253,22.8448,33200.0
2013-05-30 14:15:00,23.46,23.48,23.44,23.45,38700.0,22.8545,22.874,22.8351,22.8448,38700.0
2013-05-30 14:20:00,23.46,23.48,23.41,23.42,68800.0,22.8545,22.874,22.8058,22.8156,68800.0
2013-05-30 14:25:00,23.41,23.41,23.36,23.36,35100.0,22.8058,22.8058,22.7571,22.7571,35100.0
2013-05-30 14:30:00,23.37,23.43,23.35,23.42,174500.0,22.7669,22.8253,22.7474,22.8156,174500.0
2013-05-30 14:35:00,23.42,23.5,23.41,23.48,149700.0,22.8156,22.8935,22.8058,22.874,149700.0
2013-05-30 14:40:00,23.49,23.53,23.44,23.45,70900.0,22.8838,22.9227,22.8351,22.8448,70900.0
2013-05-30 14:45:00,23.44,23.44,23.41,23.43,36400.0,22.8351,22.8351,22.8058,22.8253,36400.0
2013-05-30 14:50:00,23.43,23.54,23.43,23.54,64600.0,22.8253,22.9325,22.8253,22.9325,64600.0
2013-05-30 14:55:00,23.54,23.54,23.42,23.42,34400.0,22.9325,22.9325,22.8156,22.8156,34400.0
2013-05-30 15:00:00,23.42,23.43,23.39,23.41,39500.0,22.8156,22.8253,22.7863,22.8058,39500.0
2013-05-30 15:05:00,23.41,23.43,23.41,23.41,37400.0,22.8058,22.8253,22.8058,22.8058,37400.0
2013-05-30 15:10:00,23.44,23.47,23.44,23.45,33100.0,22.8351,22.8643,22.8351,22.8448,33100.0
2013-05-30 15:15:00,23.44,23.45,23.42,23.45,55100.0,22.8351,22.8448,22.8156,22.8448,55100.0
2013-05-30 15:20:00,23.44,23.47,23.44,23.44,34100.0,22.8351,22.8643,22.8351,22.8351,34100.0
2013-05-30 15:25:00,23.44,23.47,23.44,23.45,83600.0,22.8351,22.8643,22.8351,22.8448,83600.0
2013-05-30 15:30:00,23.45,23.45,23.38,23.38,42300.0,22.8448,22.8448,22.7766,22.7766,42300.0
2013-05-30 15:35:00,23.38,23.42,23.38,23.42,54900.0,22.7766,22.8156,22.7766,22.8156,54900.0
2013-05-30 15:40:00,23.41,23.42,23.38,23.4,61900.0,22.8058,22.8156,22.7766,22.7961,61900.0
2013-05-30 15:45:00,23.41,23.42,23.38,23.4,98100.0,22.8058,22.8156,22.7766,22.7961,98100.0
2013-05-30 15:50:00,23.39,23.41,23.36,23.38,107700.0,22.7863,22.8058,22.7571,22.7766,107700.0
2013-05-30 15:55:00,23.38,23.38,23.33,23.35,134200.0,22.7766,22.7766,22.7279,22.7474,134200.0
2013-05-31 09:30:00,23.19,23.29,23.17,23.27,32700.0,22.5915,22.6889,22.572,22.6694,32700.0
2013-05-31 09:35:00,23.27,23.45,23.23,23.39,31900.0,22.6694,22.8448,22.6305,22.7863,31900.0
2013-05-31 09:40:00,23.38,23.44,23.35,23.42,38100.0,22.7766,22.8351,22.7474,22.8156,38100.0
2013-05-31 09:45:00,23.4,23.44,23.36,23.42,26500.0,22.7961,22.8351,22.7571,22.8156,26500.0
2013-05-31 09:50:00,23.43,23.51,23.39,23.41,221800.0,22.8253,22.9032,22.7863,22.8058,221800.0
2013-05-31 09:55:00,23.43,23.46,23.39,23.46,35300.0,22.8253,22.8545,22.7863,22.8545,35300.0
2013-05-31 10:00:00,23.47,23.49,23.43,23.46,30200.0,22.8643,22.8838,22.8253,22.8545,30200.0
2013-05-31 10:05:00,23.47,23.49,23.41,23.45,42800.0,22.8643,22.8838,22.8058,22.8448,42800.0
2013-05-31 10:10:00,23.45,23.48,23.43,23.44,61300.0,22.8448,22.874,22.8253,22.8351,61300.0
2013-05-31 10:15:00,23.43,23.47,23.43,23.47,60900.0,22.8253,22.8643,22.8253,22.8643,60900.0
2013-05-31 10:20:00,23.47,23.5,23.42,23.47,12000.0,22.8643,22.8935,22.8156,22.8643,12000.0
2013-05-31 10:25:00,23.46,23.47,23.42,23.45,31300.0,22.8545,22.8643,22.8156,22.8448,31300.0
2013-05-31 10:30:00,23.45,23.48,23.43,23.44,31600.0,22.8448,22.874,22.8253,22.8351,31600.0
2013-05-31 10:35:00,23.44,23.52,23.44,23.48,51600.0,22.8351,22.913,22.8351,22.874,51600.0
2013-05-31 10:40:00,23.47,23.5,23.44,23.48,20100.0,22.8643,22.8935,22.8351,22.874,20100.0
2013-05-31 10:45:00,23.49,23.54,23.48,23.53,24800.0,22.8838,22.9325,22.874,22.9227,24800.0
2013-05-31 10:50:00,23.54,23.54,23.47,23.47,60400.0,22.9325,22.9325,22.8643,22.8643,60400.0
2013-05-31 10:55:00,23.46,23.48,23.45,23.47,19200.0,22.8545,22.874,22.8448,22.8643,19200.0
2013-05-31 11:00:00,23.48,23.53,23.48,23.51,17500.0,22.874,22.9227,22.874,22.9032,17500.0
2013-05-31 11:05:00,23.51,23.59,23.51,23.57,41200.0,22.9032,22.9812,22.9032,22.9617,41200.0
2013-05-31 11:10:00,23.57,23.6,23.53,23.56,30300.0,22.9617,22.9909,22.9227,22.952,30300.0
2013-05-31 11:15:00,23.56,23.58,23.51,23.51,79400.0,22.952,22.9714,22.9032,22.9032,79400.0
2013-05-31 11:20:00,23.52,23.52,23.46,23.47,26800.0,22.913,22.913,22.8545,22.8643,26800.0
2013-05-31 11:25:00,23.47,23.47,23.44,23.45,32600.0,22.8643,22.8643,22.8351,22.8448,32600.0
2013-05-31 11:30:00,23.44,23.5,23.42,23.45,36600.0,22.8351,22.8935,22.8156,22.8448,36600.0
2013-05-31 11:35:00,23.45,23.46,23.42,23.45,11000.0,22.8448,22.8545,22.8156,22.8448,11000.0
2013-05-31 11:40:00,23.45,23.45,23.41,23.43,16000.0,22.8448,22.8448,22.8058,22.8253,16000.0
2013-05-31 11:45:00,23.43,23.44,23.41,23.41,23800.0,22.8253,22.8351,22.8058,22.8058,23800.0
2013-05-31 11:50:00,23.4,23.42,23.39,23.41,19200.0,22.7961,22.8156,22.7863,22.8058,19200.0
2013-05-31 11:55:00,23.41,23.42,23.38,23.38,14400.0,22.8058,22.8156,22.7766,22.7766,14400.0
2013-05-31 12:00:00,23.37,23.39,23.33,23.36,24900.0,22.7669,22.7863,22.7279,22.7571,24900.0
2013-05-31 12:05:00,23.35,23.39,23.34,23.38,15500.0,22.7474,22.7863,22.7376,22.7766,15500.0
2013-05-31 12:10:00,23.38,23.38,23.32,23.34,8900.0,22.7766,22.7766,22.7181,22.7376,8900.0
2013-05-31 12:15:00,23.33,23.34,23.31,23.34,26000.0,22.7279,22.7376,22.7084,22.7376,26000.0
2013-05-31 12:20:00,23.34,23.35,23.33,23.35,10300.0,22.7376,22.7474,22.7279,22.7474,10300.0
2013-05-31 12:25:00,23.35,23.35,23.3,23.31,12600.0,22.7474,22.7474,22.6987,22.7084,12600.0
2013-05-31 12:30:00,23.32,23.34,23.29,23.34,15900.0,22.7181,22.7376,22.6889,22.7376,15900.0
2013-05-31 12:35:00,23.33,23.34,23.32,23.32,6800.0,22.7279,22.7376,22.7181,22.7181,6800.0
2013-05-31 12:40:00,23.31,23.35,23.31,23.33,11800.0,22.7084,22.7474,22.7084,22.7279,11800.0
2013-05-31 12:45:00,23.33,23.34,23.31,23.31,12600.0,22.7279,22.7376,22.7084,22.7084,12600.0
2013-05-31 12:50:00,23.31,23.32,23.3,23.31,11800.0,22.7084,22.7181,22.6987,22.7084,11800.0
2013-05-31 12:55:00,23.31,23.34,23.31,23.32,16400.0,22.7084,22.7376,22.7084,22.7181,16400.0
2013-05-31 13:00:00,23.32,23.36,23.32,23.35,33400.0,22.7181,22.7571,22.7181,22.7474,33400.0
2013-05-31 13:05:00,23.35,23.36,23.32,23.32,17800.0,22.7474,22.7571,22.7181,22.7181,17800.0
2013-05-31 13:10:00,23.33,23.34,23.28,23.29,23000.0,22.7279,22.7376,22.6792,22.6889,23000.0
2013-05-31 13:15:00,23.29,23.33,23.29,23.33,13700.0,22.6889,22.7279,22.6889,22.7279,13700.0
2013-05-31 13:20:00,23.33,23.34,23.3,23.31,15100.0,22.7279,22.7376,22.6987,22.7084,15100.0
2013-05-31 13:25:00,23.31,23.32,23.29,23.3,9400.0,22.7084,22.7181,22.6889,22.6987,9400.0
2013-05-31 13:30:00,23.31,23.31,23.29,23.3,22100.0,22.7084,22.7084,22.6889,22.6987,22100.0
2013-05-31 13:35:00,23.3,23.31,23.28,23.29,11800.0,22.6987,22.7084,22.6792,22.6889,11800.0
2013-05-31 13:40:00,23.28,23.31,23.28,23.3,10100.0,22.6792,22.7084,22.6792,22.6987,10100.0
2013-05-31 13:45:00,23.3,23.31,23.29,23.3,4200.0,22.6987,22.7084,22.6889,22.6987,4200.0
2013-05-31 13:50:00,23.29,23.34,23.29,23.33,17200.0,22.6889,22.7376,22.6889,22.7279,17200.0
2013-05-31 13:55:00,23.33,23.36,23.32,23.36,13500.0,22.7279,22.7571,22.7181,22.7571,13500.0
2013-05-31 14:00:00,23.36,23.36,23.33,23.34,17100.0,22.7571,22.7571,22.7279,22.7376,17100.0
2013-05-31 14:05:00,23.34,23.34,23.33,23.34,13400.0,22.7376,22.7376,22.7279,22.7376,13400.0
2013-05-31 14:10:00,23.34,23.34,23.29,23.31,33300.0,22.7376,22.7376,22.6889,22.7084,33300.0
2013-05-31 14:15:00,23.32,23.34,23.31,23.33,11300.0,22.7181,22.7376,22.7084,22.7279,11300.0
2013-05-31 14:20:00,23.32,23.35,23.32,23.35,11100.0,22.7181,22.7474,22.7181,22.7474,11100.0
2013-05-31 14:25:00,23.36,23.38,23.35,23.36,79900.0,22.7571,22.7766,22.7474,22.7571,79900.0
2013-05-31 14:30:00,23.35,23.38,23.33,23.37,12300.0,22.7474,22.7766,22.7279,22.7669,12300.0
2013-05-31 14:35:00,23.36,23.37,23.31,23.33,16900.0,22.7571,22.7669,22.7084,22.7279,16900.0
2013-05-31 14:40:00,23.33,23.34,23.31,23.33,18000.0,22.7279,22.7376,22.7084,22.7279,18000.0
2013-05-31 14:45:00,23.33,23.34,23.26,23.26,31600.0,22.7279,22.7376,22.6597,22.6597,31600.0
2013-05-31 14:50:00,23.27,23.29,23.24,23.28,32000.0,22.6694,22.6889,22.6402,22.6792,32000.0
2013-05-31 14:55:00,23.28,23.29,23.22,23.23,55400.0,22.6792,22.6889,22.6207,22.6305,55400.0
2013-05-31 15:00:00,23.23,23.27,23.22,23.27,99500.0,22.6305,22.6694,22.6207,22.6694,99500.0
2013-05-31 15:05:00,23.27,23.28,23.22,23.23,58300.0,22.6694,22.6792,22.6207,22.6305,58300.0
2013-05-31 15:10:00,23.23,23.24,23.21,23.21,40700.0,22.6305,22.6402,22.611,22.611,40700.0
2013-05-31 15:15:00,23.21,23.24,23.21,23.23,31000.0,22.611,22.6402,22.611,22.6305,31000.0
2013-05-31 15:20:00,23.23,23.26,23.2,23.22,123300.0,22.6305,22.6597,22.6012,22.6207,123300.0
2013-05-31 15:25:00,23.23,23.23,23.19,23.19,99200.0,22.6305,22.6305,22.5915,22.5915,99200.0
2013-05-31 15:30:00,23.18,23.21,23.14,23.17,48600.0,22.5818,22.611,22.5428,22.572,48600.0
2013-05-31 15:35:00,23.17,23.23,23.17,23.2,202900.0,22.572,22.6305,22.572,22.6012,202900.0
2013-05-31 15:40:00,23.2,23.25,23.19,23.22,117900.0,22.6012,22.65,22.5915,22.6207,117900.0
2013-05-31 15:45:00,23.23,23.25,23.19,23.19,132600.0,22.6305,22.65,22.5915,22.5915,132600.0
2013-05-31 15:50:00,23.17,23.19,23.07,23.09,419600.0,22.572,22.5915,22.4746,22.4941,419600.0
2013-05-31 15:55:00,23.09,23.1,22.99,22.99,484000.0,22.4941,22.5038,22.3967,22.3967,484000.0
2013-06-03 09:30:00,23.01,23.05,22.85,22.99,102300.0,22.4161,22.4551,22.2603,22.3967,102300.0
2013-06-03 09:35:00,23.0,23.05,22.88,22.88,69300.0,22.4064,22.4551,22.2895,22.2895,69300.0
2013-06-03 09:40:00,22.88,22.88,22.73,22.77,70500.0,22.2895,22.2895,22.1434,22.1823,70500.0
2013-06-03 09:45:00,22.77,22.77,22.68,22.7,74700.0,22.1823,22.1823,22.0947,22.1142,74700.0
2013-06-03 09:50:00,22.69,22.79,22.69,22.77,72500.0,22.1044,22.2018,22.1044,22.1823,72500.0
2013-06-03 09:55:00,22.78,22.83,22.74,22.81,47800.0,22.1921,22.2408,22.1531,22.2213,47800.0
2013-06-03 10:00:00,22.82,22.94,22.77,22.91,75500.0,22.2311,22.348,22.1823,22.3187,75500.0
2013-06-03 10:05:00,22.92,22.98,22.88,22.95,42300.0,22.3285,22.3869,22.2895,22.3577,42300.0
2013-06-03 10:10:00,22.95,23.03,22.87,22.87,49300.0,22.3577,22.4356,22.2798,22.2798,49300.0
2013-06-03 10:15:00,22.86,22.89,22.84,22.85,55100.0,22.27,22.2992,22.2505,22.2603,55100.0
2013-06-03 10:20:00,22.85,22.96,22.85,22.92,37700.0,22.2603,22.3674,22.2603,22.3285,37700.0
2013-06-03 10:25:00,22.92,22.92,22.84,22.84,26500.0,22.3285,22.3285,22.2505,22.2505,26500.0
2013-06-03 10:30:00,22.83,22.85,22.76,22.79,20500.0,22.2408,22.2603,22.1726,22.2018,20500.0
2013-06-03 10:35:00,22.79,22.81,22.73,22.77,37200.0,22.2018,22.2213,22.1434,22.1823,37200.0
2013-06-03 10:40:00,22.77,22.77,22.67,22.68,34800.0,22.1823,22.1823,22.0849,22.0947,34800.0
2013-06-03 10:45:00,22.69,22.69,22.63,22.67,43700.0,22.1044,22.1044,22.046,22.0849,43700.0
2013-06-03 10:50:00,22.68,22.76,22.67,22.72,37100.0,22.0947,22.1726,22.0849,22.1336,37100.0
2013-06-03 10:55:00,22.71,22.71,22.65,22.67,21200.0,22.1239,22.1239,22.0654,22.0849,21200.0
2013-06-03 11:00:00,22.66,22.67,22.59,22.59,58600.0,22.0752,22.0849,22.007,22.007,58600.0
2013-06-03 11:05:00,22.59,22.63,22.56,22.59,44300.0,22.007,22.046,21.9778,22.007,44300.0
2013-06-03 11:10:00,22.6,22.64,22.51,22.57,51800.0,22.0167,22.0557,21.9291,21.9875,51800.0
2013-06-03 11:15:00,22.57,22.67,22.56,22.65,45400.0,21.9875,22.0849,21.9778,22.0654,45400.0
2013-06-03 11:20:00,22.66,22.68,22.62,22.65,54000.0,22.0752,22.0947,22.0362,22.0654,54000.0
2013-06-03 11:25:00,22.66,22.7,22.64,22.69,56700.0,22.0752,22.1142,22.0557,22.1044,56700.0
2013-06-03 11:30:00,22.69,22.71,22.65,22.67,30600.0,22.1044,22.1239,22.0654,22.0849,30600.0
2013-06-03 11:35:00,22.67,22.73,22.66,22.68,37400.0,22.0849,22.1434,22.0752,22.0947,37400.0
2013-06-03 11:40:00,22.68,22.7,22.59,22.64,81800.0,22.0947,22.1142,22.007,22.0557,81800.0
2013-06-03 11:45:00,22.64,22.73,22.62,22.62,89900.0,22.0557,22.1434,22.0362,22.0362,89900.0
2013-06-03 11:50:00,22.62,22.69,22.61,22.69,22600.0,22.0362,22.1044,22.0265,22.1044,22600.0
2013-06-03 11:55:00,22.69,22.71,22.68,22.69,18800.0,22.1044,22.1239,22.0947,22.1044,18800.0
2013-06-03 12:00:00,22.68,22.71,22.65,22.66,21600.0,22.0947,22.1239,22.0654,22.0752,21600.0
2013-06-03 12:05:00,22.65,22.7,22.65,22.7,27000.0,22.0654,22.1142,22.0654,22.1142,27000.0
2013-06-03 12:10:00,22.69,22.74,22.64,22.65,41500.0,22.1044,22.1531,22.0557,22.0654,41500.0
2013-06-03 12:15:00,22.65,22.68,22.62,22.68,31000.0,22.0654,22.0947,22.0362,22.0947,31000.0
2013-06-03 12:20:00,22.68,22.76,22.65,22.72,51700.0,22.0947,22.1726,22.0654,22.1336,51700.0
2013-06-03 12:25:00,22.73,22.79,22.71,22.79,33200.0,22.1434,22.2018,22.1239,22.2018,33200.0
2013-06-03 12:30:00,22.79,22.82,22.75,22.81,25000.0,22.2018,22.2311,22.1629,22.2213,25000.0
2013-06-03 12:35:00,22.81,22.84,22.79,22.82,34300.0,22.2213,22.2505,22.2018,22.2311,34300.0
2013-06-03 12:40:00,22.8,22.84,22.8,22.82,38000.0,22.2116,22.2505,22.2116,22.2311,38000.0
2013-06-03 12:45:00,22.82,22.92,22.82,22.92,64900.0,22.2311,22.3285,22.2311,22.3285,64900.0
2013-06-03 12:50:00,22.92,22.95,22.89,22.92,32800.0,22.3285,22.3577,22.2992,22.3285,32800.0
2013-06-03 12:55:00,22.92,22.98,22.9,22.95,26400.0,22.3285,22.3869,22.309,22.3577,26400.0
2013-06-03 13:00:00,22.95,22.96,22.9,22.92,19200.0,22.3577,22.3674,22.309,22.3285,19200.0
2013-06-03 13:05:00,22.92,22.98,22.92,22.98,29000.0,22.3285,22.3869,22.3285,22.3869,29000.0
2013-06-03 13:10:00,22.99,22.99,22.94,22.96,19300.0,22.3967,22.3967,22.348,22.3674,19300.0
2013-06-03 13:15:00,22.96,22.98,22.92,22.98,16400.0,22.3674,22.3869,22.3285,22.3869,16400.0
2013-06-03 13:20:00,22.97,22.97,22.91,22.92,21300.0,22.3772,22.3772,22.3187,22.3285,21300.0
2013-06-03 13:25:00,22.91,22.94,22.89,22.91,21700.0,22.3187,22.348,22.2992,22.3187,21700.0
2013-06-03 13:30:00,22.92,22.94,22.92,22.94,9600.0,22.3285,22.348,22.3285,22.348,9600.0
2013-06-03 13:35:00,22.94,22.94,22.88,22.9,24700.0,22.348,22.348,22.2895,22.309,24700.0
2013-06-03 13:40:00,22.9,22.92,22.88,22.91,20600.0,22.309,22.3285,22.2895,22.3187,20600.0
2013-06-03 13:45:00,22.91,22.96,22.9,22.96,35100.0,22.3187,22.3674,22.309,22.3674,35100.0
2013-06-03 13:50:00,22.97,23.0,22.96,22.97,48400.0,22.3772,22.4064,22.3674,22.3772,48400.0
2013-06-03 13:55:00,22.96,22.98,22.96,22.97,24200.0,22.3674,22.3869,22.3674,22.3772,24200.0
2013-06-03 14:00:00,22.98,23.03,22.97,23.03,40700.0,22.3869,22.4356,22.3772,22.4356,40700.0
2013-06-03 14:05:00,23.03,23.11,23.03,23.08,57400.0,22.4356,22.5136,22.4356,22.4843,57400.0
2013-06-03 14:10:00,23.09,23.09,23.03,23.04,22800.0,22.4941,22.4941,22.4356,22.4454,22800.0
2013-06-03 14:15:00,23.03,23.05,23.03,23.05,18500.0,22.4356,22.4551,22.4356,22.4551,18500.0
2013-06-03 14:20:00,23.05,23.06,23.04,23.05,15000.0,22.4551,22.4649,22.4454,22.4551,15000.0
2013-06-03 14:25:00,23.05,23.08,23.02,23.02,35000.0,22.4551,22.4843,22.4259,22.4259,35000.0
2013-06-03 14:30:00,23.0,23.02,23.0,23.01,14800.0,22.4064,22.4259,22.4064,22.4161,14800.0
2013-06-03 14:35:00,23.01,23.06,23.01,23.05,18900.0,22.4161,22.4649,22.4161,22.4551,18900.0
2013-06-03 14:40:00,23.05,23.1,23.05,23.07,44000.0,22.4551,22.5038,22.4551,22.4746,44000.0
2013-06-03 14:45:00,23.08,23.09,23.03,23.03,23700.0,22.4843,22.4941,22.4356,22.4356,23700.0
2013-06-03 14:50:00,23.03,23.07,23.03,23.04,36100.0,22.4356,22.4746,22.4356,22.4454,36100.0
2013-06-03 14:55:00,23.03,23.08,23.03,23.04,29100.0,22.4356,22.4843,22.4356,22.4454,29100.0
2013-06-03 15:00:00,23.04,23.05,23.01,23.01,29700.0,22.4454,22.4551,22.4161,22.4161,29700.0
2013-06-03 15:05:00,23.01,23.04,23.0,23.0,16700.0,22.4161,22.4454,22.4064,22.4064,16700.0
2013-06-03 15:10:00,23.0,23.03,22.99,23.01,29200.0,22.4064,22.4356,22.3967,22.4161,29200.0
2013-06-03 15:15:00,23.02,23.02,22.96,22.97,19600.0,22.4259,22.4259,22.3674,22.3772,19600.0
2013-06-03 15:20:00,22.96,23.0,22.95,22.96,27200.0,22.3674,22.4064,22.3577,22.3674,27200.0
2013-06-03 15:25:00,22.97,22.98,22.96,22.96,16500.0,22.3772,22.3869,22.3674,22.3674,16500.0
2013-06-03 15:30:00,22.97,22.97,22.93,22.96,44000.0,22.3772,22.3772,22.3382,22.3674,44000.0
2013-06-03 15:35:00,22.97,22.98,22.96,22.96,40000.0,22.3772,22.3869,22.3674,22.3674,40000.0
2013-06-03 15:40:00,22.96,22.99,22.96,22.98,29200.0,22.3674,22.3967,22.3674,22.3869,29200.0
2013-06-03 15:45:00,22.99,23.0,22.96,22.97,102500.0,22.3967,22.4064,22.3674,22.3772,102500.0
2013-06-03 15:50:00,22.96,23.01,22.95,22.99,156200.0,22.3674,22.4161,22.3577,22.3967,156200.0
2013-06-03 15:55:00,22.99,23.01,22.96,23.0,162100.0,22.3967,22.4161,22.3674,22.4064,162100.0
2013-06-04 09:30:00,22.93,22.97,22.85,22.97,71400.0,22.3382,22.3772,22.2603,22.3772,71400.0
2013-06-04 09:35:00,22.97,23.06,22.86,22.91,94000.0,22.3772,22.4649,22.27,22.3187,94000.0
2013-06-04 09:40:00,22.94,22.97,22.8,22.83,64400.0,22.348,22.3772,22.2116,22.2408,64400.0
2013-06-04 09:45:00,22.84,22.89,22.79,22.83,43500.0,22.2505,22.2992,22.2018,22.2408,43500.0
2013-06-04 09:50:00,22.83,22.93,22.82,22.93,54100.0,22.2408,22.3382,22.2311,22.3382,54100.0
2013-06-04 09:55:00,22.94,23.05,22.93,23.04,54000.0,22.348,22.4551,22.3382,22.4454,54000.0
2013-06-04 10:00:00,23.03,23.05,22.96,23.04,125800.0,22.4356,22.4551,22.3674,22.4454,125800.0
2013-06-04 10:05:00,23.04,23.04,22.97,23.0,54300.0,22.4454,22.4454,22.3772,22.4064,54300.0
2013-06-04 10:10:00,23.0,23.03,22.97,23.01,94700.0,22.4064,22.4356,22.3772,22.4161,94700.0
2013-06-04 10:15:00,23.01,23.01,22.93,22.95,59700.0,22.4161,22.4161,22.3382,22.3577,59700.0
2013-06-04 10:20:00,22.95,22.96,22.92,22.93,27100.0,22.3577,22.3674,22.3285,22.3382,27100.0
2013-06-04 10:25:00,22.93,23.02,22.92,23.02,43800.0,22.3382,22.4259,22.3285,22.4259,43800.0
2013-06-04 10:30:00,23.03,23.12,23.02,23.09,119900.0,22.4356,22.5233,22.4259,22.4941,119900.0
2013-06-04 10:35:00,23.1,23.13,23.09,23.1,75800.0,22.5038,22.5331,22.4941,22.5038,75800.0
2013-06-04 10:40:00,23.1,23.13,23.07,23.12,108100.0,22.5038,22.5331,22.4746,22.5233,108100.0
2013-06-04 10:45:00,23.11,23.11,23.03,23.05,130100.0,22.5136,22.5136,22.4356,22.4551,130100.0
2013-06-04 10:50:00,23.05,23.05,22.91,22.93,40700.0,22.4551,22.4551,22.3187,22.3382,40700.0
2013-06-04 10:55:00,22.93,22.93,22.81,22.81,42600.0,22.3382,22.3382,22.2213,22.2213,42600.0
2013-06-04 11:00:00,22.8,22.8,22.71,22.79,53400.0,22.2116,22.2116,22.1239,22.2018,53400.0
2013-06-04 11:05:00,22.79,22.81,22.73,22.75,51600.0,22.2018,22.2213,22.1434,22.1629,51600.0
2013-06-04 11:10:00,22.75,22.78,22.72,22.78,35200.0,22.1629,22.1921,22.1336,22.1921,35200.0
2013-06-04 11:15:00,22.78,22.88,22.78,22.87,49300.0,22.1921,22.2895,22.1921,22.2798,49300.0
2013-06-04 11:20:00,22.87,22.9,22.82,22.85,37700.0,22.2798,22.309,22.2311,22.2603,37700.0
2013-06-04 11:25:00,22.86,22.93,22.84,22.93,47600.0,22.27,22.3382,22.2505,22.3382,47600.0
2013-06-04 11:30:00,22.94,22.95,22.88,22.89,18500.0,22.348,22.3577,22.2895,22.2992,18500.0
2013-06-04 11:35:00,22.9,22.91,22.83,22.9,39900.0,22.309,22.3187,22.2408,22.309,39900.0
2013-06-04 11:40:00,22.89,22.93,22.88,22.93,35500.0,22.2992,22.3382,22.2895,22.3382,35500.0
2013-06-04 11:45:00,22.94,22.96,22.93,22.94,23100.0,22.348,22.3674,22.3382,22.348,23100.0
2013-06-04 11:50:00,22.94,22.95,22.92,22.94,24900.0,22.348,22.3577,22.3285,22.348,24900.0
2013-06-04 11:55:00,22.94,22.94,22.9,22.92,26100.0,22.348,22.348,22.309,22.3285,26100.0
2013-06-04 12:00:00,22.92,22.93,22.84,22.87,30800.0,22.3285,22.3382,22.2505,22.2798,30800.0
2013-06-04 12:05:00,22.87,22.88,22.84,22.85,30200.0,22.2798,22.2895,22.2505,22.2603,30200.0
2013-06-04 12:10:00,22.86,22.89,22.83,22.85,17100.0,22.27,22.2992,22.2408,22.2603,17100.0
2013-06-04 12:15:00,22.84,22.84,22.78,22.8,25600.0,22.2505,22.2505,22.1921,22.2116,25600.0
2013-06-04 12:20:00,22.81,22.82,22.79,22.8,30900.0,22.2213,22.2311,22.2018,22.2116,30900.0
2013-06-04 12:25:00,22.81,22.82,22.78,22.8,36900.0,22.2213,22.2311,22.1921,22.2116,36900.0
2013-06-04 12:30:00,22.8,22.83,22.8,22.83,15800.0,22.2116,22.2408,22.2116,22.2408,15800.0
2013-06-04 12:35:00,22.82,22.87,22.82,22.87,30700.0,22.2311,22.2798,22.2311,22.2798,30700.0
2013-06-04 12:40:00,22.88,22.88,22.85,22.85,12200.0,22.2895,22.2895,22.2603,22.2603,12200.0
2013-06-04 12:45:00,22.84,22.84,22.77,22.77,19800.0,22.2505,22.2505,22.1823,22.1823,19800.0
2013-06-04 12:50:00,22.76,22.81,22.74,22.81,35700.0,22.1726,22.2213,22.1531,22.2213,35700.0
2013-06-04 12:55:00,22.81,22.83,22.8,22.83,13100.0,22.2213,22.2408,22.2116,22.2408,13100.0
2013-06-04 13:00:00,22.83,22.84,22.8,22.84,31900.0,22.2408,22.2505,22.2116,22.2505,31900.0
2013-06-04 13:05:00,22.83,22.84,22.8,22.83,18000.0,22.2408,22.2505,22.2116,22.2408,18000.0
2013-06-04 13:10:00,22.83,22.84,22.81,22.84,14200.0,22.2408,22.2505,22.2213,22.2505,14200.0
2013-06-04 13:15:00,22.84,22.84,22.82,22.83,16100.0,22.2505,22.2505,22.2311,22.2408,16100.0
2013-06-04 13:20:00,22.83,22.83,22.77,22.77,12900.0,22.2408,22.2408,22.1823,22.1823,12900.0
2013-06-04 13:25:00,22.77,22.78,22.66,22.66,47000.0,22.1823,22.1921,22.0752,22.0752,47000.0
2013-06-04 13:30:00,22.65,22.69,22.61,22.68,30700.0,22.0654,22.1044,22.0265,22.0947,30700.0
2013-06-04 13:35:00,22.68,22.69,22.64,22.67,44700.0,22.0947,22.1044,22.0557,22.0849,44700.0
2013-06-04 13:40:00,22.66,22.69,22.66,22.68,10800.0,22.0752,22.1044,22.0752,22.0947,10800.0
2013-06-04 13:45:00,22.67,22.68,22.6,22.61,49100.0,22.0849,22.0947,22.0167,22.0265,49100.0
2013-06-04 13:50:00,22.61,22.68,22.61,22.65,38000.0,22.0265,22.0947,22.0265,22.0654,38000.0
2013-06-04 13:55:00,22.66,22.71,22.63,22.71,49700.0,22.0752,22.1239,22.046,22.1239,49700.0
2013-06-04 14:00:00,22.71,22.72,22.66,22.69,105200.0,22.1239,22.1336,22.0752,22.1044,105200.0
2013-06-04 14:05:00,22.7,22.7,22.62,22.62,45600.0,22.1142,22.1142,22.0362,22.0362,45600.0
2013-06-04 14:10:00,22.61,22.62,22.59,22.61,31000.0,22.0265,22.0362,22.007,22.0265,31000.0
2013-06-04 14:15:00,22.61,22.63,22.6,22.6,17400.0,22.0265,22.046,22.0167,22.0167,17400.0
2013-06-04 14:20:00,22.6,22.6,22.55,22.56,57400.0,22.0167,22.0167,21.968,21.9778,57400.0
2013-06-04 14:25:00,22.55,22.67,22.54,22.66,63900.0,21.968,22.0849,21.9583,22.0752,63900.0
2013-06-04 14:30:00,22.67,22.73,22.66,22.71,41300.0,22.0849,22.1434,22.0752,22.1239,41300.0
2013-06-04 14:35:00,22.7,22.73,22.67,22.68,53900.0,22.1142,22.1434,22.0849,22.0947,53900.0
2013-06-04 14:40:00,22.69,22.76,22.69,22.76,97500.0,22.1044,22.1726,22.1044,22.1726,97500.0
2013-06-04 14:45:00,22.77,22.79,22.75,22.76,33700.0,22.1823,22.2018,22.1629,22.1726,33700.0
2013-06-04 14:50:00,22.75,22.78,22.69,22.69,57700.0,22.1629,22.1921,22.1044,22.1044,57700.0
2013-06-04 14:55:00,22.69,22.7,22.66,22.69,40700.0,22.1044,22.1142,22.0752,22.1044,40700.0
2013-06-04 15:00:00,22.7,22.7,22.64,22.69,52400.0,22.1142,22.1142,22.0557,22.1044,52400.0
2013-06-04 15:05:00,22.68,22.69,22.63,22.64,46800.0,22.0947,22.1044,22.046,22.0557,46800.0
2013-06-04 15:10:00,22.64,22.65,22.56,22.61,44800.0,22.0557,22.0654,21.9778,22.0265,44800.0
2013-06-04 15:15:00,22.6,22.63,22.59,22.62,39800.0,22.0167,22.046,22.007,22.0362,39800.0
2013-06-04 15:20:00,22.63,22.65,22.61,22.61,55300.0,22.046,22.0654,22.0265,22.0265,55300.0
2013-06-04 15:25:00,22.61,22.67,22.61,22.66,47200.0,22.0265,22.0849,22.0265,22.0752,47200.0
2013-06-04 15:30:00,22.66,22.72,22.65,22.7,133800.0,22.0752,22.1336,22.0654,22.1142,133800.0
2013-06-04 15:35:00,22.7,22.71,22.68,22.69,59400.0,22.1142,22.1239,22.0947,22.1044,59400.0
2013-06-04 15:40:00,22.69,22.71,22.66,22.7,107500.0,22.1044,22.1239,22.0752,22.1142,107500.0
2013-06-04 15:45:00,22.69,22.73,22.68,22.7,63400.0,22.1044,22.1434,22.0947,22.1142,63400.0
2013-06-04 15:50:00,22.7,22.73,22.68,22.71,133700.0,22.1142,22.1434,22.0947,22.1239,133700.0
2013-06-04 15:55:00,22.72,22.73,22.69,22.71,184300.0,22.1336,22.1434,22.1044,22.1239,184300.0
2013-06-05 09:30:00,22.76,22.96,22.76,22.95,57100.0,22.1726,22.3674,22.1726,22.3577,57100.0
2013-06-05 09:35:00,22.95,22.95,22.7,22.7,49100.0,22.3577,22.3577,22.1142,22.1142,49100.0
2013-06-05 09:40:00,22.7,22.7,22.57,22.61,59500.0,22.1142,22.1142,21.9875,22.0265,59500.0
2013-06-05 09:45:00,22.61,22.77,22.6,22.77,26100.0,22.0265,22.1823,22.0167,22.1823,26100.0
2013-06-05 09:50:00,22.77,22.87,22.77,22.85,217800.0,22.1823,22.2798,22.1823,22.2603,217800.0
2013-06-05 09:55:00,22.86,22.91,22.82,22.89,21900.0,22.27,22.3187,22.2311,22.2992,21900.0
2013-06-05 10:00:00,22.9,22.99,22.88,22.95,46200.0,22.309,22.3967,22.2895,22.3577,46200.0
2013-06-05 10:05:00,22.96,22.99,22.9,22.93,33700.0,22.3674,22.3967,22.309,22.3382,33700.0
2013-06-05 10:10:00,22.93,22.95,22.89,22.9,34100.0,22.3382,22.3577,22.2992,22.309,34100.0
2013-06-05 10:15:00,22.89,22.91,22.74,22.86,81400.0,22.2992,22.3187,22.1531,22.27,81400.0
2013-06-05 10:20:00,22.87,22.91,22.83,22.91,39100.0,22.2798,22.3187,22.2408,22.3187,39100.0
2013-06-05 10:25:00,22.91,22.91,22.82,22.9,26100.0,22.3187,22.3187,22.2311,22.309,26100.0
2013-06-05 10:30:00,22.89,22.96,22.85,22.94,96800.0,22.2992,22.3674,22.2603,22.348,96800.0
2013-06-05 10:35:00,22.95,22.98,22.9,22.97,57500.0,22.3577,22.3869,22.309,22.3772,57500.0
2013-06-05 10:40:00,22.97,22.99,22.91,22.92,54000.0,22.3772,22.3967,22.3187,22.3285,54000.0
2013-06-05 10:45:00,22.92,22.95,22.89,22.9,58900.0,22.3285,22.3577,22.2992,22.309,58900.0
2013-06-05 10:50:00,22.89,22.92,22.87,22.92,36300.0,22.2992,22.3285,22.2798,22.3285,36300.0
2013-06-05 10:55:00,22.92,22.92,22.85,22.89,19300.0,22.3285,22.3285,22.2603,22.2992,19300.0
2013-06-05 11:00:00,22.89,22.9,22.85,22.88,54400.0,22.2992,22.309,22.2603,22.2895,54400.0
2013-06-05 11:05:00,22.88,22.92,22.86,22.9,42400.0,22.2895,22.3285,22.27,22.309,42400.0
2013-06-05 11:10:00,22.9,22.92,22.89,22.9,14500.0,22.309,22.3285,22.2992,22.309,14500.0
2013-06-05 11:15:00,22.9,22.91,22.89,22.91,18000.0,22.309,22.3187,22.2992,22.3187,18000.0
2013-06-05 11:20:00,22.91,22.93,22.89,22.93,23900.0,22.3187,22.3382,22.2992,22.3382,23900.0
2013-06-05 11:25:00,22.93,22.96,22.91,22.94,42200.0,22.3382,22.3674,22.3187,22.348,42200.0
2013-06-05 11:30:00,22.94,22.95,22.89,22.91,26800.0,22.348,22.3577,22.2992,22.3187,26800.0
2013-06-05 11:35:00,22.92,22.98,22.92,22.97,33800.0,22.3285,22.3869,22.3285,22.3772,33800.0
2013-06-05 11:40:00,22.97,22.98,22.94,22.97,24400.0,22.3772,22.3869,22.348,22.3772,24400.0
2013-06-05 11:45:00,22.98,23.0,22.95,22.97,23200.0,22.3869,22.4064,22.3577,22.3772,23200.0
2013-06-05 11:50:00,22.96,22.97,22.95,22.95,14100.0,22.3674,22.3772,22.3577,22.3577,14100.0
2013-06-05 11:55:00,22.95,22.95,22.87,22.89,23200.0,22.3577,22.3577,22.2798,22.2992,23200.0
2013-06-05 12:00:00,22.9,22.91,22.86,22.87,16200.0,22.309,22.3187,22.27,22.2798,16200.0
2013-06-05 12:05:00,22.86,22.9,22.81,22.9,24300.0,22.27,22.309,22.2213,22.309,24300.0
2013-06-05 12:10:00,22.89,22.9,22.84,22.84,23000.0,22.2992,22.309,22.2505,22.2505,23000.0
2013-06-05 12:15:00,22.84,22.85,22.8,22.81,18200.0,22.2505,22.2603,22.2116,22.2213,18200.0
2013-06-05 12:20:00,22.81,22.81,22.78,22.78,23800.0,22.2213,22.2213,22.1921,22.1921,23800.0
2013-06-05 12:25:00,22.79,22.83,22.79,22.83,11000.0,22.2018,22.2408,22.2018,22.2408,11000.0
2013-06-05 12:30:00,22.82,22.82,22.76,22.77,15500.0,22.2311,22.2311,22.1726,22.1823,15500.0
2013-06-05 12:35:00,22.75,22.77,22.75,22.75,17800.0,22.1629,22.1823,22.1629,22.1629,17800.0
2013-06-05 12:40:00,22.76,22.77,22.73,22.76,29300.0,22.1726,22.1823,22.1434,22.1726,29300.0
2013-06-05 12:45:00,22.77,22.78,22.73,22.73,15400.0,22.1823,22.1921,22.1434,22.1434,15400.0
2013-06-05 12:50:00,22.73,22.75,22.72,22.75,23400.0,22.1434,22.1629,22.1336,22.1629,23400.0
2013-06-05 12:55:00,22.75,22.78,22.75,22.76,19600.0,22.1629,22.1921,22.1629,22.1726,19600.0
2013-06-05 13:00:00,22.76,22.81,22.75,22.81,29300.0,22.1726,22.2213,22.1629,22.2213,29300.0
2013-06-05 13:05:00,22.81,22.85,22.81,22.84,8900.0,22.2213,22.2603,22.2213,22.2505,8900.0
2013-06-05 13:10:00,22.84,22.87,22.84,22.85,8900.0,22.2505,22.2798,22.2505,22.2603,8900.0
2013-06-05 13:15:00,22.84,22.87,22.83,22.85,7500.0,22.2505,22.2798,22.2408,22.2603,7500.0
2013-06-05 13:20:00,22.85,22.87,22.84,22.86,13300.0,22.2603,22.2798,22.2505,22.27,13300.0
2013-06-05 13:25:00,22.86,22.88,22.85,22.86,12800.0,22.27,22.2895,22.2603,22.27,12800.0
2013-06-05 13:30:00,22.87,22.87,22.85,22.86,9000.0,22.2798,22.2798,22.2603,22.27,9000.0
2013-06-05 13:35:00,22.87,22.87,22.84,22.86,10000.0,22.2798,22.2798,22.2505,22.27,10000.0
2013-06-05 13:40:00,22.86,22.89,22.86,22.87,11000.0,22.27,22.2992,22.27,22.2798,11000.0
2013-06-05 13:45:00,22.88,22.89,22.83,22.83,15200.0,22.2895,22.2992,22.2408,22.2408,15200.0
2013-06-05 13:50:00,22.83,22.84,22.8,22.83,25100.0,22.2408,22.2505,22.2116,22.2408,25100.0
2013-06-05 13:55:00,22.82,22.82,22.78,22.79,15300.0,22.2311,22.2311,22.1921,22.2018,15300.0
2013-06-05 14:00:00,22.8,22.83,22.78,22.78,22900.0,22.2116,22.2408,22.1921,22.1921,22900.0
2013-06-05 14:05:00,22.79,22.8,22.78,22.8,17400.0,22.2018,22.2116,22.1921,22.2116,17400.0
2013-06-05 14:10:00,22.8,22.8,22.76,22.76,14200.0,22.2116,22.2116,22.1726,22.1726,14200.0
2013-06-05 14:15:00,22.76,22.77,22.75,22.77,16200.0,22.1726,22.1823,22.1629,22.1823,16200.0
2013-06-05 14:20:00,22.77,22.8,22.75,22.77,42500.0,22.1823,22.2116,22.1629,22.1823,42500.0
2013-06-05 14:25:00,22.77,22.8,22.76,22.77,32800.0,22.1823,22.2116,22.1726,22.1823,32800.0
2013-06-05 14:30:00,22.78,22.81,22.77,22.81,36200.0,22.1921,22.2213,22.1823,22.2213,36200.0
2013-06-05 14:35:00,22.8,22.85,22.8,22.85,23400.0,22.2116,22.2603,22.2116,22.2603,23400.0
2013-06-05 14:40:00,22.85,22.85,22.81,22.85,28900.0,22.2603,22.2603,22.2213,22.2603,28900.0
2013-06-05 14:45:00,22.85,22.85,22.8,22.82,21700.0,22.2603,22.2603,22.2116,22.2311,21700.0
2013-06-05 14:50:00,22.83,22.85,22.79,22.79,17700.0,22.2408,22.2603,22.2018,22.2018,17700.0
2013-06-05 14:55:00,22.78,22.86,22.78,22.85,49100.0,22.1921,22.27,22.1921,22.2603,49100.0
2013-06-05 15:00:00,22.85,22.86,22.81,22.82,33400.0,22.2603,22.27,22.2213,22.2311,33400.0
2013-06-05 15:05:00,22.82,22.85,22.79,22.79,46400.0,22.2311,22.2603,22.2018,22.2018,46400.0
2013-06-05 15:10:00,22.78,22.84,22.78,22.83,31300.0,22.1921,22.2505,22.1921,22.2408,31300.0
2013-06-05 15:15:00,22.84,22.89,22.84,22.88,53100.0,22.2505,22.2992,22.2505,22.2895,53100.0
2013-06-05 15:20:00,22.87,22.88,22.81,22.88,74300.0,22.2798,22.2895,22.2213,22.2895,74300.0
2013-06-05 15:25:00,22.89,22.91,22.88,22.89,66700.0,22.2992,22.3187,22.2895,22.2992,66700.0
2013-06-05 15:30:00,22.9,22.91,22.87,22.88,71700.0,22.309,22.3187,22.2798,22.2895,71700.0
2013-06-05 15:35:00,22.88,22.94,22.87,22.93,77500.0,22.2895,22.348,22.2798,22.3382,77500.0
2013-06-05 15:40:00,22.94,22.94,22.87,22.88,87200.0,22.348,22.348,22.2798,22.2895,87200.0
2013-06-05 15:45:00,22.89,22.95,22.88,22.92,194400.0,22.2992,22.3577,22.2895,22.3285,194400.0
2013-06-05 15:50:00,22.92,22.92,22.86,22.86,83600.0,22.3285,22.3285,22.27,22.27,83600.0
2013-06-05 15:55:00,22.87,22.93,22.86,22.88,274700.0,22.2798,22.3382,22.27,22.2895,274700.0
2013-06-06 09:30:00,22.83,22.89,22.71,22.84,73400.0,22.2408,22.2992,22.1239,22.2505,73400.0
2013-06-06 09:35:00,22.82,22.96,22.78,22.96,24000.0,22.2311,22.3674,22.1921,22.3674,24000.0
2013-06-06 09:40:00,22.96,23.09,22.92,23.01,53300.0,22.3674,22.4941,22.3285,22.4161,53300.0
2013-06-06 09:45:00,23.0,23.03,22.9,23.01,40900.0,22.4064,22.4356,22.309,22.4161,40900.0
2013-06-06 09:50:00,22.99,23.01,22.93,23.0,30400.0,22.3967,22.4161,22.3382,22.4064,30400.0
2013-06-06 09:55:00,23.01,23.09,22.98,23.05,151700.0,22.4161,22.4941,22.3869,22.4551,151700.0
2013-06-06 10:00:00,23.05,23.06,22.96,23.02,50400.0,22.4551,22.4649,22.3674,22.4259,50400.0
2013-06-06 10:05:00,23.02,23.02,22.91,22.95,28100.0,22.4259,22.4259,22.3187,22.3577,28100.0
2013-06-06 10:10:00,22.95,23.1,22.91,23.1,105600.0,22.3577,22.5038,22.3187,22.5038,105600.0
2013-06-06 10:15:00,23.1,23.1,22.99,23.03,40100.0,22.5038,22.5038,22.3967,22.4356,40100.0
2013-06-06 10:20:00,23.03,23.05,22.92,22.94,26300.0,22.4356,22.4551,22.3285,22.348,26300.0
2013-06-06 10:25:00,22.93,22.95,22.87,22.92,19200.0,22.3382,22.3577,22.2798,22.3285,19200.0
2013-06-06 10:30:00,22.92,22.92,22.88,22.91,12000.0,22.3285,22.3285,22.2895,22.3187,12000.0
2013-06-06 10:35:00,22.92,22.92,22.82,22.89,69500.0,22.3285,22.3285,22.2311,22.2992,69500.0
2013-06-06 10:40:00,22.89,22.96,22.89,22.95,22700.0,22.2992,22.3674,22.2992,22.3577,22700.0
2013-06-06 10:45:00,22.95,22.99,22.94,22.94,7600.0,22.3577,22.3967,22.348,22.348,7600.0
2013-06-06 10:50:00,22.93,22.93,22.86,22.86,12500.0,22.3382,22.3382,22.27,22.27,12500.0
2013-06-06 10:55:00,22.86,22.92,22.86,22.92,23600.0,22.27,22.3285,22.27,22.3285,23600.0
2013-06-06 11:00:00,22.93,22.95,22.88,22.9,15200.0,22.3382,22.3577,22.2895,22.309,15200.0
2013-06-06 11:05:00,22.91,22.92,22.87,22.89,12700.0,22.3187,22.3285,22.2798,22.2992,12700.0
2013-06-06 11:10:00,22.88,22.92,22.87,22.89,15600.0,22.2895,22.3285,22.2798,22.2992,15600.0
2013-06-06 11:15:00,22.89,22.89,22.87,22.87,13700.0,22.2992,22.2992,22.2798,22.2798,13700.0
2013-06-06 11:20:00,22.87,22.89,22.85,22.87,18100.0,22.2798,22.2992,22.2603,22.2798,18100.0
2013-06-06 11:25:00,22.86,22.91,22.86,22.89,17100.0,22.27,22.3187,22.27,22.2992,17100.0
2013-06-06 11:30:00,22.88,22.92,22.88,22.91,7300.0,22.2895,22.3285,22.2895,22.3187,7300.0
2013-06-06 11:35:00,22.91,22.97,22.91,22.97,14400.0,22.3187,22.3772,22.3187,22.3772,14400.0
2013-06-06 11:40:00,22.98,22.99,22.96,22.98,22100.0,22.3869,22.3967,22.3674,22.3869,22100.0
2013-06-06 11:45:00,22.98,23.0,22.97,22.98,72100.0,22.3869,22.4064,22.3772,22.3869,72100.0
2013-06-06 11:50:00,22.98,23.0,22.94,22.98,24500.0,22.3869,22.4064,22.348,22.3869,24500.0
2013-06-06 11:55:00,22.98,22.98,22.89,22.91,29400.0,22.3869,22.3869,22.2992,22.3187,29400.0
2013-06-06 12:00:00,22.9,22.96,22.9,22.94,30400.0,22.309,22.3674,22.309,22.348,30400.0
2013-06-06 12:05:00,22.94,22.94,22.88,22.89,26600.0,22.348,22.348,22.2895,22.2992,26600.0
2013-06-06 12:10:00,22.89,22.95,22.88,22.95,24600.0,22.2992,22.3577,22.2895,22.3577,24600.0
2013-06-06 12:15:00,22.94,22.96,22.92,22.94,16200.0,22.348,22.3674,22.3285,22.348,16200.0
2013-06-06 12:20:00,22.95,22.98,22.91,22.97,68400.0,22.3577,22.3869,22.3187,22.3772,68400.0
2013-06-06 12:25:00,22.97,22.98,22.93,22.95,80400.0,22.3772,22.3869,22.3382,22.3577,80400.0
2013-06-06 12:30:00,22.95,22.98,22.91,22.97,43800.0,22.3577,22.3869,22.3187,22.3772,43800.0
2013-06-06 12:35:00,22.98,23.0,22.98,22.99,29500.0,22.3869,22.4064,22.3869,22.3967,29500.0
2013-06-06 12:40:00,22.98,22.99,22.96,22.96,17700.0,22.3869,22.3967,22.3674,22.3674,17700.0
2013-06-06 12:45:00,22.96,22.97,22.94,22.97,29800.0,22.3674,22.3772,22.348,22.3772,29800.0
2013-06-06 12:50:00,22.96,22.96,22.93,22.96,25100.0,22.3674,22.3674,22.3382,22.3674,25100.0
2013-06-06 12:55:00,22.95,22.97,22.92,22.94,8500.0,22.3577,22.3772,22.3285,22.348,8500.0
2013-06-06 13:00:00,22.94,22.97,22.93,22.94,19100.0,22.348,22.3772,22.3382,22.348,19100.0
2013-06-06 13:05:00,22.94,22.98,22.94,22.96,32600.0,22.348,22.3869,22.348,22.3674,32600.0
2013-06-06 13:10:00,22.96,23.0,22.93,22.98,40700.0,22.3674,22.4064,22.3382,22.3869,40700.0
2013-06-06 13:15:00,22.98,23.03,22.98,23.0,31100.0,22.3869,22.4356,22.3869,22.4064,31100.0
2013-06-06 13:20:00,22.99,23.0,22.95,22.95,8300.0,22.3967,22.4064,22.3577,22.3577,8300.0
2013-06-06 13:25:00,22.95,22.98,22.88,22.98,49600.0,22.3577,22.3869,22.2895,22.3869,49600.0
2013-06-06 13:30:00,22.98,22.99,22.97,22.98,6100.0,22.3869,22.3967,22.3772,22.3869,6100.0
2013-06-06 13:35:00,22.98,23.01,22.98,23.0,13400.0,22.3869,22.4161,22.3869,22.4064,13400.0
2013-06-06 13:40:00,22.99,23.0,22.98,23.0,17200.0,22.3967,22.4064,22.3869,22.4064,17200.0
2013-06-06 13:45:00,23.0,23.03,23.0,23.02,19100.0,22.4064,22.4356,22.4064,22.4259,19100.0
2013-06-06 13:50:00,23.02,23.04,23.01,23.04,40800.0,22.4259,22.4454,22.4161,22.4454,40800.0
2013-06-06 13:55:00,23.03,23.03,23.01,23.03,12000.0,22.4356,22.4356,22.4161,22.4356,12000.0
2013-06-06 14:00:00,23.03,23.03,22.97,23.0,26100.0,22.4356,22.4356,22.3772,22.4064,26100.0
2013-06-06 14:05:00,23.0,23.04,22.99,23.02,15200.0,22.4064,22.4454,22.3967,22.4259,15200.0
2013-06-06 14:10:00,23.01,23.04,23.01,23.04,24000.0,22.4161,22.4454,22.4161,22.4454,24000.0
2013-06-06 14:15:00,23.04,23.07,23.02,23.04,32400.0,22.4454,22.4746,22.4259,22.4454,32400.0
2013-06-06 14:20:00,23.05,23.07,23.05,23.06,16500.0,22.4551,22.4746,22.4551,22.4649,16500.0
2013-06-06 14:25:00,23.06,23.13,23.06,23.11,26800.0,22.4649,22.5331,22.4649,22.5136,26800.0
2013-06-06 14:30:00,23.12,23.13,23.08,23.11,35900.0,22.5233,22.5331,22.4843,22.5136,35900.0
2013-06-06 14:35:00,23.1,23.13,23.1,23.1,21400.0,22.5038,22.5331,22.5038,22.5038,21400.0
2013-06-06 14:40:00,23.09,23.12,23.09,23.12,28800.0,22.4941,22.5233,22.4941,22.5233,28800.0
2013-06-06 14:45:00,23.12,23.15,23.09,23.14,27400.0,22.5233,22.5525,22.4941,22.5428,27400.0
2013-06-06 14:50:00,23.14,23.2,23.14,23.14,58200.0,22.5428,22.6012,22.5428,22.5428,58200.0
2013-06-06 14:55:00,23.14,23.16,23.13,23.14,20400.0,22.5428,22.5623,22.5331,22.5428,20400.0
2013-06-06 15:00:00,23.14,23.16,23.12,23.13,37000.0,22.5428,22.5623,22.5233,22.5331,37000.0
2013-06-06 15:05:00,23.12,23.13,23.08,23.09,41500.0,22.5233,22.5331,22.4843,22.4941,41500.0
2013-06-06 15:10:00,23.09,23.14,23.08,23.12,52400.0,22.4941,22.5428,22.4843,22.5233,52400.0
2013-06-06 15:15:00,23.11,23.15,23.1,23.14,29700.0,22.5136,22.5525,22.5038,22.5428,29700.0
2013-06-06 15:20:00,23.13,23.17,23.12,23.16,294500.0,22.5331,22.572,22.5233,22.5623,294500.0
2013-06-06 15:25:00,23.17,23.22,23.16,23.22,52800.0,22.572,22.6207,22.5623,22.6207,52800.0
2013-06-06 15:30:00,23.22,23.24,23.2,23.2,69000.0,22.6207,22.6402,22.6012,22.6012,69000.0
2013-06-06 15:35:00,23.19,23.23,23.19,23.21,118400.0,22.5915,22.6305,22.5915,22.611,118400.0
2013-06-06 15:40:00,23.21,23.21,23.18,23.19,53600.0,22.611,22.611,22.5818,22.5915,53600.0
2013-06-06 15:45:00,23.2,23.21,23.19,23.21,93700.0,22.6012,22.611,22.5915,22.611,93700.0
2013-06-06 15:50:00,23.21,23.24,23.21,23.24,125900.0,22.611,22.6402,22.611,22.6402,125900.0
2013-06-06 15:55:00,23.23,23.28,23.21,23.28,178200.0,22.6305,22.6792,22.611,22.6792,178200.0
2013-06-07 09:30:00,23.46,23.6,23.43,23.45,118100.0,22.8545,22.9909,22.8253,22.8448,118100.0
2013-06-07 09:35:00,23.44,23.59,23.37,23.44,83300.0,22.8351,22.9812,22.7669,22.8351,83300.0
2013-06-07 09:40:00,23.44,23.44,23.23,23.24,50600.0,22.8351,22.8351,22.6305,22.6402,50600.0
2013-06-07 09:45:00,23.24,23.37,23.23,23.35,30100.0,22.6402,22.7669,22.6305,22.7474,30100.0
2013-06-07 09:50:00,23.35,23.47,23.35,23.45,27300.0,22.7474,22.8643,22.7474,22.8448,27300.0
2013-06-07 09:55:00,23.46,23.51,23.42,23.48,35200.0,22.8545,22.9032,22.8156,22.874,35200.0
2013-06-07 10:00:00,23.49,23.49,23.34,23.42,40900.0,22.8838,22.8838,22.7376,22.8156,40900.0
2013-06-07 10:05:00,23.42,23.57,23.39,23.56,30400.0,22.8156,22.9617,22.7863,22.952,30400.0
2013-06-07 10:10:00,23.56,23.57,23.51,23.57,58600.0,22.952,22.9617,22.9032,22.9617,58600.0
2013-06-07 10:15:00,23.56,23.6,23.55,23.57,38700.0,22.952,22.9909,22.9422,22.9617,38700.0
2013-06-07 10:20:00,23.56,23.56,23.5,23.51,33600.0,22.952,22.952,22.8935,22.9032,33600.0
2013-06-07 10:25:00,23.5,23.56,23.49,23.55,25600.0,22.8935,22.952,22.8838,22.9422,25600.0
2013-06-07 10:30:00,23.55,23.56,23.53,23.55,18800.0,22.9422,22.952,22.9227,22.9422,18800.0
2013-06-07 10:35:00,23.55,23.6,23.55,23.57,43500.0,22.9422,22.9909,22.9422,22.9617,43500.0
2013-06-07 10:40:00,23.57,23.6,23.57,23.59,15800.0,22.9617,22.9909,22.9617,22.9812,15800.0
2013-06-07 10:45:00,23.6,23.6,23.57,23.57,29900.0,22.9909,22.9909,22.9617,22.9617,29900.0
2013-06-07 10:50:00,23.58,23.58,23.48,23.54,50400.0,22.9714,22.9714,22.874,22.9325,50400.0
2013-06-07 10:55:00,23.53,23.6,23.53,23.59,60300.0,22.9227,22.9909,22.9227,22.9812,60300.0
2013-06-07 11:00:00,23.59,23.62,23.58,23.6,64700.0,22.9812,23.0104,22.9714,22.9909,64700.0
2013-06-07 11:05:00,23.6,23.62,23.59,23.61,25600.0,22.9909,23.0104,22.9812,23.0007,25600.0
2013-06-07 11:10:00,23.6,23.6,23.55,23.55,74800.0,22.9909,22.9909,22.9422,22.9422,74800.0
2013-06-07 11:15:00,23.55,23.61,23.54,23.57,79400.0,22.9422,23.0007,22.9325,22.9617,79400.0
2013-06-07 11:20:00,23.56,23.62,23.56,23.6,50900.0,22.952,23.0104,22.952,22.9909,50900.0
2013-06-07 11:25:00,23.61,23.63,23.58,23.58,38900.0,23.0007,23.0201,22.9714,22.9714,38900.0
2013-06-07 11:30:00,23.59,23.63,23.58,23.58,24800.0,22.9812,23.0201,22.9714,22.9714,24800.0
2013-06-07 11:35:00,23.59,23.61,23.58,23.59,23800.0,22.9812,23.0007,22.9714,22.9812,23800.0
2013-06-07 11:40:00,23.58,23.6,23.57,23.59,32800.0,22.9714,22.9909,22.9617,22.9812,32800.0
2013-06-07 11:45:00,23.6,23.61,23.56,23.61,34100.0,22.9909,23.0007,22.952,23.0007,34100.0
2013-06-07 11:50:00,23.61,23.63,23.6,23.62,26300.0,23.0007,23.0201,22.9909,23.0104,26300.0
2013-06-07 11:55:00,23.61,23.63,23.59,23.6,48700.0,23.0007,23.0201,22.9812,22.9909,48700.0
2013-06-07 12:00:00,23.6,23.61,23.55,23.56,18300.0,22.9909,23.0007,22.9422,22.952,18300.0
2013-06-07 12:05:00,23.57,23.59,23.56,23.58,15200.0,22.9617,22.9812,22.952,22.9714,15200.0
2013-06-07 12:10:00,23.57,23.6,23.57,23.6,14700.0,22.9617,22.9909,22.9617,22.9909,14700.0
2013-06-07 12:15:00,23.6,23.62,23.6,23.62,8800.0,22.9909,23.0104,22.9909,23.0104,8800.0
2013-06-07 12:20:00,23.62,23.62,23.61,23.62,9100.0,23.0104,23.0104,23.0007,23.0104,9100.0
2013-06-07 12:25:00,23.62,23.62,23.6,23.61,26500.0,23.0104,23.0104,22.9909,23.0007,26500.0
2013-06-07 12:30:00,23.62,23.63,23.6,23.61,17000.0,23.0104,23.0201,22.9909,23.0007,17000.0
2013-06-07 12:35:00,23.61,23.64,23.61,23.61,56200.0,23.0007,23.0299,23.0007,23.0007,56200.0
2013-06-07 12:40:00,23.62,23.65,23.62,23.65,37600.0,23.0104,23.0396,23.0104,23.0396,37600.0
2013-06-07 12:45:00,23.64,23.65,23.63,23.65,21000.0,23.0299,23.0396,23.0201,23.0396,21000.0
2013-06-07 12:50:00,23.64,23.66,23.62,23.63,74500.0,23.0299,23.0494,23.0104,23.0201,74500.0
2013-06-07 12:55:00,23.64,23.64,23.63,23.64,12900.0,23.0299,23.0299,23.0201,23.0299,12900.0
2013-06-07 13:00:00,23.63,23.65,23.63,23.64,23200.0,23.0201,23.0396,23.0201,23.0299,23200.0
2013-06-07 13:05:00,23.64,23.65,23.62,23.64,28600.0,23.0299,23.0396,23.0104,23.0299,28600.0
2013-06-07 13:10:00,23.64,23.65,23.58,23.59,57200.0,23.0299,23.0396,22.9714,22.9812,57200.0
2013-06-07 13:15:00,23.59,23.6,23.58,23.59,14600.0,22.9812,22.9909,22.9714,22.9812,14600.0
2013-06-07 13:20:00,23.59,23.6,23.57,23.57,12700.0,22.9812,22.9909,22.9617,22.9617,12700.0
2013-06-07 13:25:00,23.57,23.58,23.52,23.53,21400.0,22.9617,22.9714,22.913,22.9227,21400.0
2013-06-07 13:30:00,23.54,23.55,23.53,23.55,14000.0,22.9325,22.9422,22.9227,22.9422,14000.0
2013-06-07 13:35:00,23.56,23.6,23.55,23.6,26500.0,22.952,22.9909,22.9422,22.9909,26500.0
2013-06-07 13:40:00,23.6,23.61,23.59,23.6,25100.0,22.9909,23.0007,22.9812,22.9909,25100.0
2013-06-07 13:45:00,23.59,23.6,23.59,23.6,9600.0,22.9812,22.9909,22.9812,22.9909,9600.0
2013-06-07 13:50:00,23.6,23.6,23.59,23.6,48100.0,22.9909,22.9909,22.9812,22.9909,48100.0
2013-06-07 13:55:00,23.6,23.6,23.59,23.59,14800.0,22.9909,22.9909,22.9812,22.9812,14800.0
2013-06-07 14:00:00,23.59,23.59,23.56,23.59,23800.0,22.9812,22.9812,22.952,22.9812,23800.0
2013-06-07 14:05:00,23.6,23.6,23.58,23.59,31700.0,22.9909,22.9909,22.9714,22.9812,31700.0
2013-06-07 14:10:00,23.58,23.59,23.55,23.55,25300.0,22.9714,22.9812,22.9422,22.9422,25300.0
2013-06-07 14:15:00,23.56,23.58,23.55,23.57,26300.0,22.952,22.9714,22.9422,22.9617,26300.0
2013-06-07 14:20:00,23.57,23.57,23.54,23.54,37600.0,22.9617,22.9617,22.9325,22.9325,37600.0
2013-06-07 14:25:00,23.54,23.56,23.51,23.56,24600.0,22.9325,22.952,22.9032,22.952,24600.0
2013-06-07 14:30:00,23.56,23.57,23.54,23.55,18400.0,22.952,22.9617,22.9325,22.9422,18400.0
2013-06-07 14:35:00,23.56,23.59,23.55,23.59,26800.0,22.952,22.9812,22.9422,22.9812,26800.0
2013-06-07 14:40:00,23.59,23.59,23.57,23.59,23100.0,22.9812,22.9812,22.9617,22.9812,23100.0
2013-06-07 14:45:00,23.59,23.6,23.57,23.6,32200.0,22.9812,22.9909,22.9617,22.9909,32200.0
2013-06-07 14:50:00,23.6,23.61,23.59,23.59,43300.0,22.9909,23.0007,22.9812,22.9812,43300.0
2013-06-07 14:55:00,23.59,23.6,23.57,23.58,18900.0,22.9812,22.9909,22.9617,22.9714,18900.0
2013-06-07 15:00:00,23.58,23.6,23.57,23.6,21400.0,22.9714,22.9909,22.9617,22.9909,21400.0
2013-06-07 15:05:00,23.6,23.6,23.58,23.6,27100.0,22.9909,22.9909,22.9714,22.9909,27100.0
2013-06-07 15:10:00,23.6,23.6,23.59,23.6,30300.0,22.9909,22.9909,22.9812,22.9909,30300.0
2013-06-07 15:15:00,23.6,23.61,23.58,23.6,94100.0,22.9909,23.0007,22.9714,22.9909,94100.0
2013-06-07 15:20:00,23.59,23.6,23.58,23.58,18800.0,22.9812,22.9909,22.9714,22.9714,18800.0
2013-06-07 15:25:00,23.59,23.6,23.57,23.58,83600.0,22.9812,22.9909,22.9617,22.9714,83600.0
2013-06-07 15:30:00,23.58,23.58,23.55,23.55,115600.0,22.9714,22.9714,22.9422,22.9422,115600.0
2013-06-07 15:35:00,23.55,23.56,23.53,23.53,37300.0,22.9422,22.952,22.9227,22.9227,37300.0
2013-06-07 15:40:00,23.54,23.54,23.53,23.54,41800.0,22.9325,22.9325,22.9227,22.9325,41800.0
2013-06-07 15:45:00,23.54,23.6,23.54,23.6,131500.0,22.9325,22.9909,22.9325,22.9909,131500.0
2013-06-07 15:50:00,23.6,23.6,23.59,23.6,115600.0,22.9909,22.9909,22.9812,22.9909,115600.0
2013-06-07 15:55:00,23.6,23.62,23.58,23.6,237400.0,22.9909,23.0104,22.9714,22.9909,237400.0
2013-06-10 09:30:00,23.6,23.65,23.44,23.56,161000.0,22.9909,23.0396,22.8351,22.952,161000.0
2013-06-10 09:35:00,23.56,23.66,23.55,23.58,79800.0,22.952,23.0494,22.9422,22.9714,79800.0
2013-06-10 09:40:00,23.58,23.66,23.57,23.62,93800.0,22.9714,23.0494,22.9617,23.0104,93800.0
2013-06-10 09:45:00,23.62,23.62,23.57,23.61,72200.0,23.0104,23.0104,22.9617,23.0007,72200.0
2013-06-10 09:50:00,23.61,23.66,23.54,23.55,109200.0,23.0007,23.0494,22.9325,22.9422,109200.0
2013-06-10 09:55:00,23.55,23.61,23.53,23.59,58400.0,22.9422,23.0007,22.9227,22.9812,58400.0
2013-06-10 10:00:00,23.59,23.6,23.46,23.52,73000.0,22.9812,22.9909,22.8545,22.913,73000.0
2013-06-10 10:05:00,23.51,23.51,23.43,23.46,110000.0,22.9032,22.9032,22.8253,22.8545,110000.0
2013-06-10 10:10:00,23.45,23.45,23.36,23.38,65400.0,22.8448,22.8448,22.7571,22.7766,65400.0
2013-06-10 10:15:00,23.38,23.44,23.37,23.43,37400.0,22.7766,22.8351,22.7669,22.8253,37400.0
2013-06-10 10:20:00,23.42,23.48,23.42,23.44,44800.0,22.8156,22.874,22.8156,22.8351,44800.0
2013-06-10 10:25:00,23.45,23.48,23.41,23.42,35400.0,22.8448,22.874,22.8058,22.8156,35400.0
2013-06-10 10:30:00,23.43,23.48,23.43,23.46,76400.0,22.8253,22.874,22.8253,22.8545,76400.0
2013-06-10 10:35:00,23.46,23.49,23.41,23.43,152200.0,22.8545,22.8838,22.8058,22.8253,152200.0
2013-06-10 10:40:00,23.42,23.43,23.38,23.4,135800.0,22.8156,22.8253,22.7766,22.7961,135800.0
2013-06-10 10:45:00,23.39,23.39,23.35,23.35,34200.0,22.7863,22.7863,22.7474,22.7474,34200.0
2013-06-10 10:50:00,23.35,23.42,23.31,23.41,69800.0,22.7474,22.8156,22.7084,22.8058,69800.0
2013-06-10 10:55:00,23.41,23.42,23.38,23.39,42600.0,22.8058,22.8156,22.7766,22.7863,42600.0
2013-06-10 11:00:00,23.38,23.42,23.37,23.42,53200.0,22.7766,22.8156,22.7669,22.8156,53200.0
2013-06-10 11:05:00,23.41,23.46,23.41,23.43,58800.0,22.8058,22.8545,22.8058,22.8253,58800.0
2013-06-10 11:10:00,23.42,23.44,23.39,23.42,37600.0,22.8156,22.8351,22.7863,22.8156,37600.0
2013-06-10 11:15:00,23.42,23.42,23.36,23.38,51400.0,22.8156,22.8156,22.7571,22.7766,51400.0
2013-06-10 11:20:00,23.38,23.38,23.31,23.31,29600.0,22.7766,22.7766,22.7084,22.7084,29600.0
2013-06-10 11:25:00,23.31,23.35,23.29,23.29,37200.0,22.7084,22.7474,22.6889,22.6889,37200.0
2013-06-10 11:30:00,23.29,23.3,23.28,23.28,17400.0,22.6889,22.6987,22.6792,22.6792,17400.0
2013-06-10 11:35:00,23.27,23.29,23.26,23.26,80400.0,22.6694,22.6889,22.6597,22.6597,80400.0
2013-06-10 11:40:00,23.25,23.29,23.24,23.29,38800.0,22.65,22.6889,22.6402,22.6889,38800.0
2013-06-10 11:45:00,23.28,23.33,23.28,23.31,54000.0,22.6792,22.7279,22.6792,22.7084,54000.0
2013-06-10 11:50:00,23.3,23.31,23.25,23.26,27000.0,22.6987,22.7084,22.65,22.6597,27000.0
2013-06-10 11:55:00,23.25,23.27,23.24,23.24,17400.0,22.65,22.6694,22.6402,22.6402,17400.0
2013-06-10 12:00:00,23.25,23.26,23.22,23.25,72000.0,22.65,22.6597,22.6207,22.65,72000.0
2013-06-10 12:05:00,23.26,23.28,23.23,23.23,27800.0,22.6597,22.6792,22.6305,22.6305,27800.0
2013-06-10 12:10:00,23.24,23.25,23.23,23.25,11800.0,22.6402,22.65,22.6305,22.65,11800.0
2013-06-10 12:15:00,23.26,23.29,23.25,23.29,9600.0,22.6597,22.6889,22.65,22.6889,9600.0
2013-06-10 12:20:00,23.29,23.35,23.29,23.34,22000.0,22.6889,22.7474,22.6889,22.7376,22000.0
2013-06-10 12:25:00,23.35,23.36,23.32,23.32,41200.0,22.7474,22.7571,22.7181,22.7181,41200.0
2013-06-10 12:30:00,23.31,23.32,23.28,23.28,19600.0,22.7084,22.7181,22.6792,22.6792,19600.0
2013-06-10 12:35:00,23.27,23.28,23.27,23.28,6600.0,22.6694,22.6792,22.6694,22.6792,6600.0
2013-06-10 12:40:00,23.28,23.28,23.23,23.25,66400.0,22.6792,22.6792,22.6305,22.65,66400.0
2013-06-10 12:45:00,23.25,23.25,23.23,23.23,42800.0,22.65,22.65,22.6305,22.6305,42800.0
2013-06-10 12:50:00,23.23,23.25,23.21,23.21,70400.0,22.6305,22.65,22.611,22.611,70400.0
2013-06-10 12:55:00,23.21,23.21,23.18,23.18,44200.0,22.611,22.611,22.5818,22.5818,44200.0
2013-06-10 13:00:00,23.19,23.2,23.18,23.2,45000.0,22.5915,22.6012,22.5818,22.6012,45000.0
2013-06-10 13:05:00,23.2,23.22,23.18,23.21,65000.0,22.6012,22.6207,22.5818,22.611,65000.0
2013-06-10 13:10:00,23.21,23.21,23.17,23.18,76600.0,22.611,22.611,22.572,22.5818,76600.0
2013-06-10 13:15:00,23.19,23.22,23.19,23.19,43600.0,22.5915,22.6207,22.5915,22.5915,43600.0
2013-06-10 13:20:00,23.2,23.22,23.19,23.19,21000.0,22.6012,22.6207,22.5915,22.5915,21000.0
2013-06-10 13:25:00,23.19,23.2,23.15,23.16,62400.0,22.5915,22.6012,22.5525,22.5623,62400.0
2013-06-10 13:30:00,23.17,23.17,23.13,23.14,52400.0,22.572,22.572,22.5331,22.5428,52400.0
2013-06-10 13:35:00,23.14,23.15,23.08,23.14,54800.0,22.5428,22.5525,22.4843,22.5428,54800.0
2013-06-10 13:40:00,23.15,23.18,23.14,23.16,23800.0,22.5525,22.5818,22.5428,22.5623,23800.0
2013-06-10 13:45:00,23.16,23.22,23.15,23.22,77200.0,22.5623,22.6207,22.5525,22.6207,77200.0
2013-06-10 13:50:00,23.22,23.23,23.19,23.21,33600.0,22.6207,22.6305,22.5915,22.611,33600.0
2013-06-10 13:55:00,23.22,23.28,23.18,23.26,230400.0,22.6207,22.6792,22.5818,22.6597,230400.0
2013-06-10 14:00:00,23.26,23.26,23.1,23.11,200800.0,22.6597,22.6597,22.5038,22.5136,200800.0
2013-06-10 14:05:00,23.1,23.11,23.05,23.05,129800.0,22.5038,22.5136,22.4551,22.4551,129800.0
2013-06-10 14:10:00,23.05,23.05,23.0,23.0,108200.0,22.4551,22.4551,22.4064,22.4064,108200.0
2013-06-10 14:15:00,23.01,23.07,23.0,23.04,96000.0,22.4161,22.4746,22.4064,22.4454,96000.0
2013-06-10 14:20:00,23.05,23.06,23.04,23.06,42200.0,22.4551,22.4649,22.4454,22.4649,42200.0
2013-06-10 14:25:00,23.05,23.09,23.05,23.09,58200.0,22.4551,22.4941,22.4551,22.4941,58200.0
2013-06-10 14:30:00,23.09,23.09,23.06,23.07,81800.0,22.4941,22.4941,22.4649,22.4746,81800.0
2013-06-10 14:35:00,23.07,23.1,23.06,23.09,33400.0,22.4746,22.5038,22.4649,22.4941,33400.0
2013-06-10 14:40:00,23.1,23.1,23.04,23.08,119000.0,22.5038,22.5038,22.4454,22.4843,119000.0
2013-06-10 14:45:00,23.09,23.11,23.09,23.09,45000.0,22.4941,22.5136,22.4941,22.4941,45000.0
2013-06-10 14:50:00,23.1,23.11,23.08,23.09,72400.0,22.5038,22.5136,22.4843,22.4941,72400.0
2013-06-10 14:55:00,23.1,23.11,23.08,23.11,39600.0,22.5038,22.5136,22.4843,22.5136,39600.0
2013-06-10 15:00:00,23.11,23.11,23.07,23.09,74400.0,22.5136,22.5136,22.4746,22.4941,74400.0
2013-06-10 15:05:00,23.09,23.1,23.04,23.05,126000.0,22.4941,22.5038,22.4454,22.4551,126000.0
2013-06-10 15:10:00,23.05,23.05,23.0,23.0,91800.0,22.4551,22.4551,22.4064,22.4064,91800.0
2013-06-10 15:15:00,23.01,23.01,22.94,23.0,145000.0,22.4161,22.4161,22.348,22.4064,145000.0
2013-06-10 15:20:00,23.0,23.01,22.96,22.99,213200.0,22.4064,22.4161,22.3674,22.3967,213200.0
2013-06-10 15:25:00,23.0,23.02,22.96,22.96,157400.0,22.4064,22.4259,22.3674,22.3674,157400.0
2013-06-10 15:30:00,22.96,22.98,22.88,22.91,286600.0,22.3674,22.3869,22.2895,22.3187,286600.0
2013-06-10 15:35:00,22.91,22.96,22.9,22.96,143800.0,22.3187,22.3674,22.309,22.3674,143800.0
2013-06-10 15:40:00,22.96,22.96,22.88,22.92,290000.0,22.3674,22.3674,22.2895,22.3285,290000.0
2013-06-10 15:45:00,22.93,22.94,22.87,22.88,229600.0,22.3382,22.348,22.2798,22.2895,229600.0
2013-06-10 15:50:00,22.88,22.9,22.84,22.87,461400.0,22.2895,22.309,22.2505,22.2798,461400.0
2013-06-10 15:55:00,22.87,22.87,22.8,22.87,714800.0,22.2798,22.2798,22.2116,22.2798,714800.0
2013-06-11 09:30:00,22.74,23.12,22.73,23.0,178500.0,22.1531,22.5233,22.1434,22.4064,178500.0
2013-06-11 09:35:00,22.98,23.02,22.86,22.89,53800.0,22.3869,22.4259,22.27,22.2992,53800.0
2013-06-11 09:40:00,22.91,23.08,22.75,23.05,124600.0,22.3187,22.4843,22.1629,22.4551,124600.0
2013-06-11 09:45:00,23.03,23.19,23.01,23.15,113200.0,22.4356,22.5915,22.4161,22.5525,113200.0
2013-06-11 09:50:00,23.16,23.31,23.16,23.23,56800.0,22.5623,22.7084,22.5623,22.6305,56800.0
2013-06-11 09:55:00,23.23,23.23,23.14,23.17,45400.0,22.6305,22.6305,22.5428,22.572,45400.0
2013-06-11 10:00:00,23.18,23.23,23.13,23.13,58800.0,22.5818,22.6305,22.5331,22.5331,58800.0
2013-06-11 10:05:00,23.14,23.17,23.11,23.14,41800.0,22.5428,22.572,22.5136,22.5428,41800.0
2013-06-11 10:10:00,23.14,23.14,23.07,23.12,35400.0,22.5428,22.5428,22.4746,22.5233,35400.0
2013-06-11 10:15:00,23.13,23.16,23.09,23.09,29200.0,22.5331,22.5623,22.4941,22.4941,29200.0
2013-06-11 10:20:00,23.1,23.19,23.05,23.17,88800.0,22.5038,22.5915,22.4551,22.572,88800.0
2013-06-11 10:25:00,23.17,23.17,23.12,23.15,43500.0,22.572,22.572,22.5233,22.5525,43500.0
2013-06-11 10:30:00,23.15,23.2,23.11,23.2,31500.0,22.5525,22.6012,22.5136,22.6012,31500.0
2013-06-11 10:35:00,23.2,23.24,23.2,23.23,45600.0,22.6012,22.6402,22.6012,22.6305,45600.0
2013-06-11 10:40:00,23.24,23.25,23.16,23.17,67200.0,22.6402,22.65,22.5623,22.572,67200.0
2013-06-11 10:45:00,23.16,23.19,23.1,23.13,34300.0,22.5623,22.5915,22.5038,22.5331,34300.0
2013-06-11 10:50:00,23.13,23.16,23.05,23.06,19200.0,22.5331,22.5623,22.4551,22.4649,19200.0
2013-06-11 10:55:00,23.05,23.14,23.05,23.07,23700.0,22.4551,22.5428,22.4551,22.4746,23700.0
2013-06-11 11:00:00,23.07,23.07,23.01,23.02,28600.0,22.4746,22.4746,22.4161,22.4259,28600.0
2013-06-11 11:05:00,23.03,23.04,22.99,23.0,33400.0,22.4356,22.4454,22.3967,22.4064,33400.0
2013-06-11 11:10:00,23.0,23.05,22.98,23.04,30000.0,22.4064,22.4551,22.3869,22.4454,30000.0
2013-06-11 11:15:00,23.04,23.09,23.03,23.04,51700.0,22.4454,22.4941,22.4356,22.4454,51700.0
2013-06-11 11:20:00,23.03,23.06,23.01,23.05,187100.0,22.4356,22.4649,22.4161,22.4551,187100.0
2013-06-11 11:25:00,23.05,23.07,23.03,23.04,63100.0,22.4551,22.4746,22.4356,22.4454,63100.0
2013-06-11 11:30:00,23.04,23.1,23.03,23.09,48800.0,22.4454,22.5038,22.4356,22.4941,48800.0
2013-06-11 11:35:00,23.08,23.08,22.99,23.0,37400.0,22.4843,22.4843,22.3967,22.4064,37400.0
2013-06-11 11:40:00,23.01,23.08,23.01,23.07,28600.0,22.4161,22.4843,22.4161,22.4746,28600.0
2013-06-11 11:45:00,23.07,23.07,23.01,23.02,35100.0,22.4746,22.4746,22.4161,22.4259,35100.0
2013-06-11 11:50:00,23.03,23.04,23.0,23.0,15100.0,22.4356,22.4454,22.4064,22.4064,15100.0
2013-06-11 11:55:00,23.0,23.03,23.0,23.02,14200.0,22.4064,22.4356,22.4064,22.4259,14200.0
2013-06-11 12:00:00,23.02,23.02,22.95,22.97,28900.0,22.4259,22.4259,22.3577,22.3772,28900.0
2013-06-11 12:05:00,22.97,22.97,22.93,22.94,34700.0,22.3772,22.3772,22.3382,22.348,34700.0
2013-06-11 12:10:00,22.94,23.0,22.94,23.0,25000.0,22.348,22.4064,22.348,22.4064,25000.0
2013-06-11 12:15:00,23.01,23.01,22.93,22.93,25600.0,22.4161,22.4161,22.3382,22.3382,25600.0
2013-06-11 12:20:00,22.93,22.96,22.93,22.94,12100.0,22.3382,22.3674,22.3382,22.348,12100.0
2013-06-11 12:25:00,22.95,22.96,22.95,22.95,14500.0,22.3577,22.3674,22.3577,22.3577,14500.0
2013-06-11 12:30:00,22.96,22.98,22.95,22.98,22300.0,22.3674,22.3869,22.3577,22.3869,22300.0
2013-06-11 12:35:00,22.97,23.0,22.97,23.0,15100.0,22.3772,22.4064,22.3772,22.4064,15100.0
2013-06-11 12:40:00,22.99,23.02,22.98,23.02,8000.0,22.3967,22.4259,22.3869,22.4259,8000.0
2013-06-11 12:45:00,23.02,23.04,23.02,23.03,17800.0,22.4259,22.4454,22.4259,22.4356,17800.0
2013-06-11 12:50:00,23.04,23.05,23.01,23.05,38500.0,22.4454,22.4551,22.4161,22.4551,38500.0
2013-06-11 12:55:00,23.05,23.1,23.05,23.1,16700.0,22.4551,22.5038,22.4551,22.5038,16700.0
2013-06-11 13:00:00,23.09,23.12,23.09,23.11,12700.0,22.4941,22.5233,22.4941,22.5136,12700.0
2013-06-11 13:05:00,23.11,23.11,23.06,23.1,21500.0,22.5136,22.5136,22.4649,22.5038,21500.0
2013-06-11 13:10:00,23.1,23.11,23.05,23.05,24300.0,22.5038,22.5136,22.4551,22.4551,24300.0
2013-06-11 13:15:00,23.05,23.05,23.02,23.02,9100.0,22.4551,22.4551,22.4259,22.4259,9100.0
2013-06-11 13:20:00,23.02,23.02,22.98,23.02,12400.0,22.4259,22.4259,22.3869,22.4259,12400.0
2013-06-11 13:25:00,23.01,23.04,22.99,22.99,23400.0,22.4161,22.4454,22.3967,22.3967,23400.0
2013-06-11 13:30:00,22.98,22.99,22.95,22.95,9900.0,22.3869,22.3967,22.3577,22.3577,9900.0
2013-06-11 13:35:00,22.94,22.99,22.94,22.99,12400.0,22.348,22.3967,22.348,22.3967,12400.0
2013-06-11 13:40:00,22.98,22.98,22.95,22.95,71800.0,22.3869,22.3869,22.3577,22.3577,71800.0
2013-06-11 13:45:00,22.95,22.99,22.95,22.97,18500.0,22.3577,22.3967,22.3577,22.3772,18500.0
2013-06-11 13:50:00,22.97,23.0,22.95,22.95,21200.0,22.3772,22.4064,22.3577,22.3577,21200.0
2013-06-11 13:55:00,22.96,22.96,22.8,22.8,48000.0,22.3674,22.3674,22.2116,22.2116,48000.0
2013-06-11 14:00:00,22.8,22.81,22.75,22.77,77400.0,22.2116,22.2213,22.1629,22.1823,77400.0
2013-06-11 14:05:00,22.76,22.77,22.66,22.7,70200.0,22.1726,22.1823,22.0752,22.1142,70200.0
2013-06-11 14:10:00,22.71,22.72,22.69,22.69,25300.0,22.1239,22.1336,22.1044,22.1044,25300.0
2013-06-11 14:15:00,22.69,22.76,22.69,22.71,22600.0,22.1044,22.1726,22.1044,22.1239,22600.0
2013-06-11 14:20:00,22.71,22.73,22.7,22.71,26800.0,22.1239,22.1434,22.1142,22.1239,26800.0
2013-06-11 14:25:00,22.72,22.76,22.71,22.76,23700.0,22.1336,22.1726,22.1239,22.1726,23700.0
2013-06-11 14:30:00,22.76,22.79,22.73,22.79,22300.0,22.1726,22.2018,22.1434,22.2018,22300.0
2013-06-11 14:35:00,22.79,22.8,22.76,22.76,25800.0,22.2018,22.2116,22.1726,22.1726,25800.0
2013-06-11 14:40:00,22.77,22.77,22.7,22.71,35800.0,22.1823,22.1823,22.1142,22.1239,35800.0
2013-06-11 14:45:00,22.71,22.71,22.69,22.7,30500.0,22.1239,22.1239,22.1044,22.1142,30500.0
2013-06-11 14:50:00,22.7,22.7,22.64,22.65,54800.0,22.1142,22.1142,22.0557,22.0654,54800.0
2013-06-11 14:55:00,22.65,22.72,22.64,22.71,42200.0,22.0654,22.1336,22.0557,22.1239,42200.0
2013-06-11 15:00:00,22.71,22.73,22.7,22.7,36600.0,22.1239,22.1434,22.1142,22.1142,36600.0
2013-06-11 15:05:00,22.71,22.72,22.69,22.69,24700.0,22.1239,22.1336,22.1044,22.1044,24700.0
2013-06-11 15:10:00,22.69,22.75,22.69,22.75,36500.0,22.1044,22.1629,22.1044,22.1629,36500.0
2013-06-11 15:15:00,22.75,22.75,22.7,22.7,56600.0,22.1629,22.1629,22.1142,22.1142,56600.0
2013-06-11 15:20:00,22.71,22.73,22.67,22.72,52900.0,22.1239,22.1434,22.0849,22.1336,52900.0
2013-06-11 15:25:00,22.72,22.72,22.64,22.65,59800.0,22.1336,22.1336,22.0557,22.0654,59800.0
2013-06-11 15:30:00,22.65,22.67,22.64,22.64,47900.0,22.0654,22.0849,22.0557,22.0557,47900.0
2013-06-11 15:35:00,22.64,22.67,22.61,22.64,113900.0,22.0557,22.0849,22.0265,22.0557,113900.0
2013-06-11 15:40:00,22.63,22.64,22.58,22.58,58900.0,22.046,22.0557,21.9972,21.9972,58900.0
2013-06-11 15:45:00,22.58,22.58,22.54,22.58,133600.0,21.9972,21.9972,21.9583,21.9972,133600.0
2013-06-11 15:50:00,22.58,22.63,22.58,22.59,143600.0,21.9972,22.046,21.9972,22.007,143600.0
2013-06-11 15:55:00,22.6,22.61,22.59,22.59,172500.0,22.0167,22.0265,22.007,22.007,172500.0
2013-06-12 09:30:00,22.79,22.91,22.77,22.81,34600.0,22.2018,22.3187,22.1823,22.2213,34600.0
2013-06-12 09:35:00,22.82,22.82,22.63,22.63,32000.0,22.2311,22.2311,22.046,22.046,32000.0
2013-06-12 09:40:00,22.64,22.67,22.31,22.33,192300.0,22.0557,22.0849,21.7342,21.7537,192300.0
2013-06-12 09:45:00,22.33,22.44,22.16,22.16,138800.0,21.7537,21.8609,21.5881,21.5881,138800.0
2013-06-12 09:50:00,22.15,22.23,22.07,22.22,321200.0,21.5783,21.6563,21.5004,21.6465,321200.0
2013-06-12 09:55:00,22.23,22.27,22.04,22.07,179500.0,21.6563,21.6952,21.4712,21.5004,179500.0
2013-06-12 10:00:00,22.07,22.24,22.06,22.23,94500.0,21.5004,21.666,21.4907,21.6563,94500.0
2013-06-12 10:05:00,22.24,22.25,22.16,22.18,84000.0,21.666,21.6758,21.5881,21.6076,84000.0
2013-06-12 10:10:00,22.17,22.25,22.15,22.25,31800.0,21.5978,21.6758,21.5783,21.6758,31800.0
2013-06-12 10:15:00,22.25,22.27,22.2,22.25,124500.0,21.6758,21.6952,21.6271,21.6758,124500.0
2013-06-12 10:20:00,22.25,22.36,22.24,22.24,119700.0,21.6758,21.7829,21.666,21.666,119700.0
2013-06-12 10:25:00,22.25,22.27,22.24,22.25,69600.0,21.6758,21.6952,21.666,21.6758,69600.0
2013-06-12 10:30:00,22.24,22.32,22.23,22.28,45800.0,21.666,21.744,21.6563,21.705,45800.0
2013-06-12 10:35:00,22.28,22.3,22.22,22.24,37400.0,21.705,21.7245,21.6465,21.666,37400.0
2013-06-12 10:40:00,22.23,22.26,22.18,22.26,25300.0,21.6563,21.6855,21.6076,21.6855,25300.0
2013-06-12 10:45:00,22.27,22.27,22.19,22.21,18600.0,21.6952,21.6952,21.6173,21.6368,18600.0
2013-06-12 10:50:00,22.21,22.25,22.19,22.2,21500.0,21.6368,21.6758,21.6173,21.6271,21500.0
2013-06-12 10:55:00,22.2,22.2,22.15,22.2,25900.0,21.6271,21.6271,21.5783,21.6271,25900.0
2013-06-12 11:00:00,22.21,22.24,22.19,22.21,67100.0,21.6368,21.666,21.6173,21.6368,67100.0
2013-06-12 11:05:00,22.22,22.24,22.16,22.16,36500.0,21.6465,21.666,21.5881,21.5881,36500.0
2013-06-12 11:10:00,22.16,22.18,22.12,22.17,24000.0,21.5881,21.6076,21.5491,21.5978,24000.0
2013-06-12 11:15:00,22.18,22.2,22.13,22.17,25800.0,21.6076,21.6271,21.5589,21.5978,25800.0
2013-06-12 11:20:00,22.17,22.3,22.17,22.25,58200.0,21.5978,21.7245,21.5978,21.6758,58200.0
2013-06-12 11:25:00,22.26,22.3,22.22,22.22,80600.0,21.6855,21.7245,21.6465,21.6465,80600.0
2013-06-12 11:30:00,22.22,22.34,22.19,22.27,227700.0,21.6465,21.7634,21.6173,21.6952,227700.0
2013-06-12 11:35:00,22.25,22.34,22.21,22.26,69600.0,21.6758,21.7634,21.6368,21.6855,69600.0
2013-06-12 11:40:00,22.27,22.31,22.24,22.3,34800.0,21.6952,21.7342,21.666,21.7245,34800.0
2013-06-12 11:45:00,22.29,22.3,22.25,22.28,48600.0,21.7147,21.7245,21.6758,21.705,48600.0
2013-06-12 11:50:00,22.29,22.3,22.2,22.21,26700.0,21.7147,21.7245,21.6271,21.6368,26700.0
2013-06-12 11:55:00,22.2,22.25,22.2,22.23,15700.0,21.6271,21.6758,21.6271,21.6563,15700.0
2013-06-12 12:00:00,22.23,22.27,22.21,22.27,20300.0,21.6563,21.6952,21.6368,21.6952,20300.0
2013-06-12 12:05:00,22.27,22.27,22.26,22.27,11800.0,21.6952,21.6952,21.6855,21.6952,11800.0
2013-06-12 12:10:00,22.26,22.28,22.22,22.23,84200.0,21.6855,21.705,21.6465,21.6563,84200.0
2013-06-12 12:15:00,22.22,22.23,22.21,22.22,16300.0,21.6465,21.6563,21.6368,21.6465,16300.0
2013-06-12 12:20:00,22.22,22.22,22.18,22.18,28500.0,21.6465,21.6465,21.6076,21.6076,28500.0
2013-06-12 12:25:00,22.18,22.22,22.17,22.22,12000.0,21.6076,21.6465,21.5978,21.6465,12000.0
2013-06-12 12:30:00,22.21,22.25,22.2,22.25,109900.0,21.6368,21.6758,21.6271,21.6758,109900.0
2013-06-12 12:35:00,22.25,22.25,22.19,22.19,17900.0,21.6758,21.6758,21.6173,21.6173,17900.0
2013-06-12 12:40:00,22.19,22.22,22.14,22.21,38200.0,21.6173,21.6465,21.5686,21.6368,38200.0
2013-06-12 12:45:00,22.21,22.27,22.21,22.26,22800.0,21.6368,21.6952,21.6368,21.6855,22800.0
2013-06-12 12:50:00,22.27,22.27,22.22,22.22,24100.0,21.6952,21.6952,21.6465,21.6465,24100.0
2013-06-12 12:55:00,22.23,22.23,22.19,22.19,39500.0,21.6563,21.6563,21.6173,21.6173,39500.0
2013-06-12 13:00:00,22.18,22.2,22.17,22.2,46400.0,21.6076,21.6271,21.5978,21.6271,46400.0
2013-06-12 13:05:00,22.2,22.22,22.15,22.16,97400.0,21.6271,21.6465,21.5783,21.5881,97400.0
2013-06-12 13:10:00,22.15,22.16,22.12,22.16,16800.0,21.5783,21.5881,21.5491,21.5881,16800.0
2013-06-12 13:15:00,22.16,22.17,22.13,22.15,15100.0,21.5881,21.5978,21.5589,21.5783,15100.0
2013-06-12 13:20:00,22.16,22.17,22.14,22.17,40100.0,21.5881,21.5978,21.5686,21.5978,40100.0
2013-06-12 13:25:00,22.15,22.21,22.15,22.16,33100.0,21.5783,21.6368,21.5783,21.5881,33100.0
2013-06-12 13:30:00,22.16,22.17,22.12,22.12,34300.0,21.5881,21.5978,21.5491,21.5491,34300.0
2013-06-12 13:35:00,22.12,22.13,22.09,22.1,15000.0,21.5491,21.5589,21.5199,21.5296,15000.0
2013-06-12 13:40:00,22.09,22.09,22.03,22.05,80400.0,21.5199,21.5199,21.4614,21.4809,80400.0
2013-06-12 13:45:00,22.05,22.07,22.05,22.06,33300.0,21.4809,21.5004,21.4809,21.4907,33300.0
2013-06-12 13:50:00,22.07,22.07,21.99,22.0,88900.0,21.5004,21.5004,21.4225,21.4322,88900.0
2013-06-12 13:55:00,22.0,22.0,21.94,21.95,46600.0,21.4322,21.4322,21.3738,21.3835,46600.0
2013-06-12 14:00:00,21.95,21.97,21.91,21.92,67400.0,21.3835,21.403,21.3445,21.3543,67400.0
2013-06-12 14:05:00,21.91,21.91,21.89,21.9,49200.0,21.3445,21.3445,21.3251,21.3348,49200.0
2013-06-12 14:10:00,21.9,21.9,21.86,21.87,49100.0,21.3348,21.3348,21.2958,21.3056,49100.0
2013-06-12 14:15:00,21.87,21.89,21.83,21.84,47200.0,21.3056,21.3251,21.2666,21.2763,47200.0
2013-06-12 14:20:00,21.84,21.89,21.82,21.88,100600.0,21.2763,21.3251,21.2569,21.3153,100600.0
2013-06-12 14:25:00,21.88,21.9,21.86,21.87,79900.0,21.3153,21.3348,21.2958,21.3056,79900.0
2013-06-12 14:30:00,21.87,21.88,21.84,21.85,74600.0,21.3056,21.3153,21.2763,21.2861,74600.0
2013-06-12 14:35:00,21.84,21.85,21.75,21.75,49500.0,21.2763,21.2861,21.1887,21.1887,49500.0
2013-06-12 14:40:00,21.76,21.78,21.7,21.71,123400.0,21.1984,21.2179,21.14,21.1497,123400.0
2013-06-12 14:45:00,21.7,21.7,21.58,21.64,232900.0,21.14,21.14,21.0231,21.0815,232900.0
2013-06-12 14:50:00,21.63,21.64,21.56,21.63,225600.0,21.0718,21.0815,21.0036,21.0718,225600.0
2013-06-12 14:55:00,21.62,21.62,21.54,21.55,62000.0,21.062,21.062,20.9841,20.9938,62000.0
2013-06-12 15:00:00,21.55,21.59,21.49,21.5,165700.0,20.9938,21.0328,20.9354,20.9451,165700.0
2013-06-12 15:05:00,21.5,21.51,21.43,21.46,148100.0,20.9451,20.9549,20.8769,20.9062,148100.0
2013-06-12 15:10:00,21.46,21.51,21.46,21.49,65300.0,20.9062,20.9549,20.9062,20.9354,65300.0
2013-06-12 15:15:00,21.49,21.51,21.49,21.5,78200.0,20.9354,20.9549,20.9354,20.9451,78200.0
2013-06-12 15:20:00,21.49,21.6,21.46,21.57,99800.0,20.9354,21.0425,20.9062,21.0133,99800.0
2013-06-12 15:25:00,21.58,21.63,21.54,21.59,79700.0,21.0231,21.0718,20.9841,21.0328,79700.0
2013-06-12 15:30:00,21.58,21.59,21.51,21.51,108600.0,21.0231,21.0328,20.9549,20.9549,108600.0
2013-06-12 15:35:00,21.51,21.59,21.48,21.58,158000.0,20.9549,21.0328,20.9256,21.0231,158000.0
2013-06-12 15:40:00,21.57,21.59,21.57,21.57,61800.0,21.0133,21.0328,21.0133,21.0133,61800.0
2013-06-12 15:45:00,21.58,21.62,21.57,21.58,198500.0,21.0231,21.062,21.0133,21.0231,198500.0
2013-06-12 15:50:00,21.58,21.59,21.53,21.55,226700.0,21.0231,21.0328,20.9743,20.9938,226700.0
2013-06-12 15:55:00,21.54,21.57,21.53,21.54,344500.0,20.9841,21.0133,20.9743,20.9841,344500.0
2013-06-13 09:30:00,21.53,21.65,21.44,21.45,73900.0,20.9743,21.0912,20.8867,20.8964,73900.0
2013-06-13 09:35:00,21.48,21.48,21.22,21.25,96300.0,20.9256,20.9256,20.6723,20.7016,96300.0
2013-06-13 09:40:00,21.24,21.29,21.16,21.24,118700.0,20.6918,20.7405,20.6139,20.6918,118700.0
2013-06-13 09:45:00,21.24,21.31,21.19,21.24,152200.0,20.6918,20.76,20.6431,20.6918,152200.0
2013-06-13 09:50:00,21.24,21.25,21.16,21.18,150800.0,20.6918,20.7016,20.6139,20.6334,150800.0
2013-06-13 09:55:00,21.18,21.23,21.14,21.2,127700.0,20.6334,20.6821,20.5944,20.6529,127700.0
2013-06-13 10:00:00,21.21,21.24,21.19,21.22,219300.0,20.6626,20.6918,20.6431,20.6723,219300.0
2013-06-13 10:05:00,21.22,21.23,21.04,21.11,113600.0,20.6723,20.6821,20.497,20.5652,113600.0
2013-06-13 10:10:00,21.12,21.24,21.02,21.04,235400.0,20.5749,20.6918,20.4775,20.497,235400.0
2013-06-13 10:15:00,21.05,21.12,21.01,21.08,116500.0,20.5067,20.5749,20.4678,20.536,116500.0
2013-06-13 10:20:00,21.08,21.11,21.07,21.09,67800.0,20.536,20.5652,20.5262,20.5457,67800.0
2013-06-13 10:25:00,21.09,21.14,21.03,21.13,107000.0,20.5457,20.5944,20.4873,20.5847,107000.0
2013-06-13 10:30:00,21.13,21.14,21.02,21.1,119100.0,20.5847,20.5944,20.4775,20.5554,119100.0
2013-06-13 10:35:00,21.1,21.1,20.98,20.99,102100.0,20.5554,20.5554,20.4385,20.4483,102100.0
2013-06-13 10:40:00,21.0,21.03,20.95,21.02,123200.0,20.458,20.4873,20.4093,20.4775,123200.0
2013-06-13 10:45:00,21.02,21.06,21.02,21.06,67800.0,20.4775,20.5165,20.4775,20.5165,67800.0
2013-06-13 10:50:00,21.06,21.1,21.05,21.1,121000.0,20.5165,20.5554,20.5067,20.5554,121000.0
2013-06-13 10:55:00,21.1,21.1,21.06,21.08,87800.0,20.5554,20.5554,20.5165,20.536,87800.0
2013-06-13 11:00:00,21.08,21.13,21.08,21.11,65200.0,20.536,20.5847,20.536,20.5652,65200.0
2013-06-13 11:05:00,21.11,21.14,21.09,21.11,66600.0,20.5652,20.5944,20.5457,20.5652,66600.0
2013-06-13 11:10:00,21.12,21.14,21.1,21.14,86700.0,20.5749,20.5944,20.5554,20.5944,86700.0
2013-06-13 11:15:00,21.14,21.14,21.08,21.09,62600.0,20.5944,20.5944,20.536,20.5457,62600.0
2013-06-13 11:20:00,21.08,21.1,21.04,21.07,47500.0,20.536,20.5554,20.497,20.5262,47500.0
2013-06-13 11:25:00,21.07,21.08,21.05,21.05,45700.0,20.5262,20.536,20.5067,20.5067,45700.0
2013-06-13 11:30:00,21.05,21.05,20.98,20.99,53300.0,20.5067,20.5067,20.4385,20.4483,53300.0
2013-06-13 11:35:00,21.0,21.03,20.98,21.0,60300.0,20.458,20.4873,20.4385,20.458,60300.0
2013-06-13 11:40:00,21.0,21.05,20.99,21.05,63900.0,20.458,20.5067,20.4483,20.5067,63900.0
2013-06-13 11:45:00,21.05,21.07,21.04,21.05,58000.0,20.5067,20.5262,20.497,20.5067,58000.0
2013-06-13 11:50:00,21.05,21.06,21.04,21.06,24800.0,20.5067,20.5165,20.497,20.5165,24800.0
2013-06-13 11:55:00,21.06,21.1,21.05,21.09,77700.0,20.5165,20.5554,20.5067,20.5457,77700.0
2013-06-13 12:00:00,21.1,21.17,21.09,21.17,98900.0,20.5554,20.6236,20.5457,20.6236,98900.0
2013-06-13 12:05:00,21.17,21.21,21.16,21.17,60000.0,20.6236,20.6626,20.6139,20.6236,60000.0
2013-06-13 12:10:00,21.17,21.19,21.15,21.18,45000.0,20.6236,20.6431,20.6042,20.6334,45000.0
2013-06-13 12:15:00,21.19,21.2,21.12,21.17,78700.0,20.6431,20.6529,20.5749,20.6236,78700.0
2013-06-13 12:20:00,21.18,21.21,21.17,21.19,40400.0,20.6334,20.6626,20.6236,20.6431,40400.0
2013-06-13 12:25:00,21.2,21.24,21.2,21.23,39400.0,20.6529,20.6918,20.6529,20.6821,39400.0
2013-06-13 12:30:00,21.23,21.27,21.22,21.25,48800.0,20.6821,20.7211,20.6723,20.7016,48800.0
2013-06-13 12:35:00,21.25,21.32,21.24,21.31,43700.0,20.7016,20.7698,20.6918,20.76,43700.0
2013-06-13 12:40:00,21.31,21.32,21.25,21.28,208200.0,20.76,20.7698,20.7016,20.7308,208200.0
2013-06-13 12:45:00,21.28,21.28,21.22,21.25,66400.0,20.7308,20.7308,20.6723,20.7016,66400.0
2013-06-13 12:50:00,21.26,21.26,21.19,21.19,71400.0,20.7113,20.7113,20.6431,20.6431,71400.0
2013-06-13 12:55:00,21.19,21.24,21.17,21.23,53400.0,20.6431,20.6918,20.6236,20.6821,53400.0
2013-06-13 13:00:00,21.23,21.24,21.19,21.22,69200.0,20.6821,20.6918,20.6431,20.6723,69200.0
2013-06-13 13:05:00,21.21,21.23,21.19,21.21,34600.0,20.6626,20.6821,20.6431,20.6626,34600.0
2013-06-13 13:10:00,21.22,21.23,21.21,21.21,31600.0,20.6723,20.6821,20.6626,20.6626,31600.0
2013-06-13 13:15:00,21.22,21.22,21.19,21.19,71100.0,20.6723,20.6723,20.6431,20.6431,71100.0
2013-06-13 13:20:00,21.2,21.21,21.19,21.2,140500.0,20.6529,20.6626,20.6431,20.6529,140500.0
2013-06-13 13:25:00,21.2,21.2,21.17,21.19,54300.0,20.6529,20.6529,20.6236,20.6431,54300.0
2013-06-13 13:30:00,21.18,21.23,21.18,21.22,69400.0,20.6334,20.6821,20.6334,20.6723,69400.0
2013-06-13 13:35:00,21.23,21.27,21.23,21.25,135800.0,20.6821,20.7211,20.6821,20.7016,135800.0
2013-06-13 13:40:00,21.26,21.26,21.24,21.25,229700.0,20.7113,20.7113,20.6918,20.7016,229700.0
2013-06-13 13:45:00,21.26,21.27,21.25,21.25,95800.0,20.7113,20.7211,20.7016,20.7016,95800.0
2013-06-13 13:50:00,21.25,21.27,21.25,21.26,62600.0,20.7016,20.7211,20.7016,20.7113,62600.0
2013-06-13 13:55:00,21.26,21.27,21.25,21.26,44900.0,20.7113,20.7211,20.7016,20.7113,44900.0
2013-06-13 14:00:00,21.26,21.3,21.25,21.28,207300.0,20.7113,20.7503,20.7016,20.7308,207300.0
2013-06-13 14:05:00,21.28,21.3,21.28,21.3,91800.0,20.7308,20.7503,20.7308,20.7503,91800.0
2013-06-13 14:10:00,21.3,21.31,21.29,21.3,57100.0,20.7503,20.76,20.7405,20.7503,57100.0
2013-06-13 14:15:00,21.31,21.31,21.29,21.3,87500.0,20.76,20.76,20.7405,20.7503,87500.0
2013-06-13 14:20:00,21.3,21.3,21.27,21.29,54400.0,20.7503,20.7503,20.7211,20.7405,54400.0
2013-06-13 14:25:00,21.29,21.3,21.28,21.29,37900.0,20.7405,20.7503,20.7308,20.7405,37900.0
2013-06-13 14:30:00,21.29,21.31,21.29,21.31,100500.0,20.7405,20.76,20.7405,20.76,100500.0
2013-06-13 14:35:00,21.31,21.32,21.3,21.31,42100.0,20.76,20.7698,20.7503,20.76,42100.0
2013-06-13 14:40:00,21.3,21.32,21.27,21.32,72700.0,20.7503,20.7698,20.7211,20.7698,72700.0
2013-06-13 14:45:00,21.32,21.36,21.32,21.36,27800.0,20.7698,20.8087,20.7698,20.8087,27800.0
2013-06-13 14:50:00,21.36,21.36,21.32,21.34,53700.0,20.8087,20.8087,20.7698,20.7892,53700.0
2013-06-13 14:55:00,21.34,21.34,21.31,21.32,32400.0,20.7892,20.7892,20.76,20.7698,32400.0
2013-06-13 15:00:00,21.32,21.34,21.3,21.33,86700.0,20.7698,20.7892,20.7503,20.7795,86700.0
2013-06-13 15:05:00,21.33,21.33,21.3,21.32,65700.0,20.7795,20.7795,20.7503,20.7698,65700.0
2013-06-13 15:10:00,21.32,21.36,21.32,21.36,96000.0,20.7698,20.8087,20.7698,20.8087,96000.0
2013-06-13 15:15:00,21.36,21.39,21.36,21.37,47700.0,20.8087,20.838,20.8087,20.8185,47700.0
2013-06-13 15:20:00,21.38,21.42,21.36,21.42,97200.0,20.8282,20.8672,20.8087,20.8672,97200.0
2013-06-13 15:25:00,21.42,21.42,21.38,21.39,81200.0,20.8672,20.8672,20.8282,20.838,81200.0
2013-06-13 15:30:00,21.39,21.44,21.37,21.41,164600.0,20.838,20.8867,20.8185,20.8574,164600.0
2013-06-13 15:35:00,21.41,21.45,21.39,21.43,104700.0,20.8574,20.8964,20.838,20.8769,104700.0
2013-06-13 15:40:00,21.44,21.52,21.43,21.52,119600.0,20.8867,20.9646,20.8769,20.9646,119600.0
2013-06-13 15:45:00,21.52,21.53,21.51,21.53,125500.0,20.9646,20.9743,20.9549,20.9743,125500.0
2013-06-13 15:50:00,21.53,21.56,21.49,21.5,331000.0,20.9743,21.0036,20.9354,20.9451,331000.0
2013-06-13 15:55:00,21.5,21.52,21.49,21.49,275400.0,20.9451,20.9646,20.9354,20.9354,275400.0
2013-06-14 09:30:00,21.49,21.65,21.45,21.63,77100.0,20.9354,21.0912,20.8964,21.0718,77100.0
2013-06-14 09:35:00,21.63,21.7,21.58,21.58,45200.0,21.0718,21.14,21.0231,21.0231,45200.0
2013-06-14 09:40:00,21.58,21.7,21.56,21.6,98800.0,21.0231,21.14,21.0036,21.0425,98800.0
2013-06-14 09:45:00,21.61,21.74,21.6,21.74,77800.0,21.0523,21.1789,21.0425,21.1789,77800.0
2013-06-14 09:50:00,21.74,21.78,21.69,21.77,105900.0,21.1789,21.2179,21.1302,21.2082,105900.0
2013-06-14 09:55:00,21.78,21.79,21.64,21.65,111700.0,21.2179,21.2276,21.0815,21.0912,111700.0
2013-06-14 10:00:00,21.64,21.68,21.57,21.66,72700.0,21.0815,21.1205,21.0133,21.101,72700.0
2013-06-14 10:05:00,21.67,21.71,21.58,21.7,26100.0,21.1107,21.1497,21.0231,21.14,26100.0
2013-06-14 10:10:00,21.7,21.75,21.65,21.75,34300.0,21.14,21.1887,21.0912,21.1887,34300.0
2013-06-14 10:15:00,21.76,21.86,21.72,21.76,81900.0,21.1984,21.2958,21.1594,21.1984,81900.0
2013-06-14 10:20:00,21.77,21.79,21.76,21.76,22500.0,21.2082,21.2276,21.1984,21.1984,22500.0
2013-06-14 10:25:00,21.75,21.84,21.72,21.84,43000.0,21.1887,21.2763,21.1594,21.2763,43000.0
2013-06-14 10:30:00,21.82,21.93,21.82,21.92,46300.0,21.2569,21.364,21.2569,21.3543,46300.0
2013-06-14 10:35:00,21.93,21.98,21.92,21.95,107700.0,21.364,21.4127,21.3543,21.3835,107700.0
2013-06-14 10:40:00,21.94,22.03,21.89,21.99,118600.0,21.3738,21.4614,21.3251,21.4225,118600.0
2013-06-14 10:45:00,21.99,22.0,21.88,21.89,48500.0,21.4225,21.4322,21.3153,21.3251,48500.0
2013-06-14 10:50:00,21.89,21.89,21.81,21.87,55400.0,21.3251,21.3251,21.2471,21.3056,55400.0
2013-06-14 10:55:00,21.87,21.87,21.81,21.83,51400.0,21.3056,21.3056,21.2471,21.2666,51400.0
2013-06-14 11:00:00,21.84,21.87,21.81,21.87,20800.0,21.2763,21.3056,21.2471,21.3056,20800.0
2013-06-14 11:05:00,21.87,21.93,21.87,21.93,24100.0,21.3056,21.364,21.3056,21.364,24100.0
2013-06-14 11:10:00,21.92,21.93,21.89,21.91,42400.0,21.3543,21.364,21.3251,21.3445,42400.0
2013-06-14 11:15:00,21.91,21.93,21.89,21.91,50100.0,21.3445,21.364,21.3251,21.3445,50100.0
2013-06-14 11:20:00,21.9,21.93,21.89,21.9,38600.0,21.3348,21.364,21.3251,21.3348,38600.0
2013-06-14 11:25:00,21.91,21.91,21.9,21.91,16900.0,21.3445,21.3445,21.3348,21.3445,16900.0
2013-06-14 11:30:00,21.91,21.92,21.88,21.88,42400.0,21.3445,21.3543,21.3153,21.3153,42400.0
2013-06-14 11:35:00,21.88,21.92,21.87,21.92,41000.0,21.3153,21.3543,21.3056,21.3543,41000.0
2013-06-14 11:40:00,21.92,21.92,21.9,21.9,28500.0,21.3543,21.3543,21.3348,21.3348,28500.0
2013-06-14 11:45:00,21.91,21.93,21.9,21.92,42200.0,21.3445,21.364,21.3348,21.3543,42200.0
2013-06-14 11:50:00,21.92,21.95,21.91,21.95,33000.0,21.3543,21.3835,21.3445,21.3835,33000.0
2013-06-14 11:55:00,21.95,21.96,21.93,21.94,43900.0,21.3835,21.3932,21.364,21.3738,43900.0
2013-06-14 12:00:00,21.93,21.93,21.87,21.89,33400.0,21.364,21.364,21.3056,21.3251,33400.0
2013-06-14 12:05:00,21.89,21.92,21.89,21.91,26100.0,21.3251,21.3543,21.3251,21.3445,26100.0
2013-06-14 12:10:00,21.91,21.93,21.91,21.92,38300.0,21.3445,21.364,21.3445,21.3543,38300.0
2013-06-14 12:15:00,21.92,21.95,21.92,21.94,29900.0,21.3543,21.3835,21.3543,21.3738,29900.0
2013-06-14 12:20:00,21.95,21.95,21.91,21.92,39900.0,21.3835,21.3835,21.3445,21.3543,39900.0
2013-06-14 12:25:00,21.92,21.94,21.91,21.93,19600.0,21.3543,21.3738,21.3445,21.364,19600.0
2013-06-14 12:30:00,21.92,21.93,21.88,21.88,17600.0,21.3543,21.364,21.3153,21.3153,17600.0
2013-06-14 12:35:00,21.88,21.93,21.88,21.92,16800.0,21.3153,21.364,21.3153,21.3543,16800.0
2013-06-14 12:40:00,21.92,21.92,21.89,21.9,15000.0,21.3543,21.3543,21.3251,21.3348,15000.0
2013-06-14 12:45:00,21.9,21.9,21.87,21.88,10200.0,21.3348,21.3348,21.3056,21.3153,10200.0
2013-06-14 12:50:00,21.88,21.88,21.85,21.85,18100.0,21.3153,21.3153,21.2861,21.2861,18100.0
2013-06-14 12:55:00,21.85,21.85,21.8,21.82,30800.0,21.2861,21.2861,21.2374,21.2569,30800.0
2013-06-14 13:00:00,21.82,21.82,21.77,21.8,32900.0,21.2569,21.2569,21.2082,21.2374,32900.0
2013-06-14 13:05:00,21.8,21.84,21.78,21.84,23200.0,21.2374,21.2763,21.2179,21.2763,23200.0
2013-06-14 13:10:00,21.84,21.88,21.83,21.87,21000.0,21.2763,21.3153,21.2666,21.3056,21000.0
2013-06-14 13:15:00,21.87,21.91,21.87,21.91,22500.0,21.3056,21.3445,21.3056,21.3445,22500.0
2013-06-14 13:20:00,21.91,21.91,21.86,21.86,21000.0,21.3445,21.3445,21.2958,21.2958,21000.0
2013-06-14 13:25:00,21.86,21.86,21.81,21.82,19600.0,21.2958,21.2958,21.2471,21.2569,19600.0
2013-06-14 13:30:00,21.81,21.82,21.8,21.8,38300.0,21.2471,21.2569,21.2374,21.2374,38300.0
2013-06-14 13:35:00,21.8,21.8,21.76,21.77,24000.0,21.2374,21.2374,21.1984,21.2082,24000.0
2013-06-14 13:40:00,21.78,21.78,21.77,21.78,11500.0,21.2179,21.2179,21.2082,21.2179,11500.0
2013-06-14 13:45:00,21.78,21.81,21.77,21.81,26800.0,21.2179,21.2471,21.2082,21.2471,26800.0
2013-06-14 13:50:00,21.81,21.81,21.78,21.79,28100.0,21.2471,21.2471,21.2179,21.2276,28100.0
2013-06-14 13:55:00,21.79,21.79,21.76,21.76,23700.0,21.2276,21.2276,21.1984,21.1984,23700.0
2013-06-14 14:00:00,21.76,21.77,21.7,21.71,24600.0,21.1984,21.2082,21.14,21.1497,24600.0
2013-06-14 14:05:00,21.71,21.79,21.71,21.79,19700.0,21.1497,21.2276,21.1497,21.2276,19700.0
2013-06-14 14:10:00,21.8,21.8,21.79,21.8,5600.0,21.2374,21.2374,21.2276,21.2374,5600.0
2013-06-14 14:15:00,21.8,21.8,21.78,21.79,25000.0,21.2374,21.2374,21.2179,21.2276,25000.0
2013-06-14 14:20:00,21.79,21.84,21.79,21.83,70000.0,21.2276,21.2763,21.2276,21.2666,70000.0
2013-06-14 14:25:00,21.83,21.83,21.8,21.8,25000.0,21.2666,21.2666,21.2374,21.2374,25000.0
2013-06-14 14:30:00,21.81,21.85,21.8,21.85,43300.0,21.2471,21.2861,21.2374,21.2861,43300.0
2013-06-14 14:35:00,21.85,21.93,21.85,21.93,29300.0,21.2861,21.364,21.2861,21.364,29300.0
2013-06-14 14:40:00,21.94,21.95,21.91,21.92,43800.0,21.3738,21.3835,21.3445,21.3543,43800.0
2013-06-14 14:45:00,21.91,21.94,21.9,21.91,23200.0,21.3445,21.3738,21.3348,21.3445,23200.0
2013-06-14 14:50:00,21.91,21.93,21.91,21.92,19200.0,21.3445,21.364,21.3445,21.3543,19200.0
2013-06-14 14:55:00,21.9,21.91,21.86,21.86,11400.0,21.3348,21.3445,21.2958,21.2958,11400.0
2013-06-14 15:00:00,21.87,21.88,21.86,21.87,71300.0,21.3056,21.3153,21.2958,21.3056,71300.0
2013-06-14 15:05:00,21.87,21.87,21.85,21.85,99000.0,21.3056,21.3056,21.2861,21.2861,99000.0
2013-06-14 15:10:00,21.85,21.87,21.85,21.87,16000.0,21.2861,21.3056,21.2861,21.3056,16000.0
2013-06-14 15:15:00,21.87,21.9,21.86,21.87,59100.0,21.3056,21.3348,21.2958,21.3056,59100.0
2013-06-14 15:20:00,21.87,21.88,21.85,21.86,30600.0,21.3056,21.3153,21.2861,21.2958,30600.0
2013-06-14 15:25:00,21.86,21.9,21.86,21.86,34400.0,21.2958,21.3348,21.2958,21.2958,34400.0
2013-06-14 15:30:00,21.86,21.89,21.84,21.85,48200.0,21.2958,21.3251,21.2763,21.2861,48200.0
2013-06-14 15:35:00,21.85,21.9,21.85,21.89,41700.0,21.2861,21.3348,21.2861,21.3251,41700.0
2013-06-14 15:40:00,21.89,21.9,21.83,21.85,83600.0,21.3251,21.3348,21.2666,21.2861,83600.0
2013-06-14 15:45:00,21.84,21.85,21.82,21.84,88100.0,21.2763,21.2861,21.2569,21.2763,88100.0
2013-06-14 15:50:00,21.84,21.86,21.81,21.86,61800.0,21.2763,21.2958,21.2471,21.2958,61800.0
2013-06-14 15:55:00,21.86,21.86,21.79,21.82,185200.0,21.2958,21.2958,21.2276,21.2569,185200.0
2013-06-17 09:30:00,21.84,22.09,21.84,22.02,126600.0,21.2763,21.5199,21.2763,21.4517,126600.0
2013-06-17 09:35:00,22.02,22.19,22.02,22.17,62200.0,21.4517,21.6173,21.4517,21.5978,62200.0
2013-06-17 09:40:00,22.18,22.22,22.09,22.18,42000.0,21.6076,21.6465,21.5199,21.6076,42000.0
2013-06-17 09:45:00,22.2,22.27,22.18,22.21,37500.0,21.6271,21.6952,21.6076,21.6368,37500.0
2013-06-17 09:50:00,22.22,22.29,22.17,22.26,118700.0,21.6465,21.7147,21.5978,21.6855,118700.0
2013-06-17 09:55:00,22.27,22.32,22.26,22.31,67100.0,21.6952,21.744,21.6855,21.7342,67100.0
2013-06-17 10:00:00,22.31,22.35,22.28,22.29,57300.0,21.7342,21.7732,21.705,21.7147,57300.0
2013-06-17 10:05:00,22.29,22.32,22.27,22.32,69200.0,21.7147,21.744,21.6952,21.744,69200.0
2013-06-17 10:10:00,22.31,22.4,22.31,22.38,112700.0,21.7342,21.8219,21.7342,21.8024,112700.0
2013-06-17 10:15:00,22.39,22.53,22.38,22.46,124100.0,21.8122,21.9485,21.8024,21.8803,124100.0
2013-06-17 10:20:00,22.46,22.56,22.45,22.56,169800.0,21.8803,21.9778,21.8706,21.9778,169800.0
2013-06-17 10:25:00,22.55,22.6,22.55,22.59,65000.0,21.968,22.0167,21.968,22.007,65000.0
2013-06-17 10:30:00,22.59,22.6,22.44,22.45,77000.0,22.007,22.0167,21.8609,21.8706,77000.0
2013-06-17 10:35:00,22.44,22.48,22.44,22.45,27400.0,21.8609,21.8998,21.8609,21.8706,27400.0
2013-06-17 10:40:00,22.45,22.53,22.45,22.51,65600.0,21.8706,21.9485,21.8706,21.9291,65600.0
2013-06-17 10:45:00,22.5,22.51,22.43,22.45,110500.0,21.9193,21.9291,21.8511,21.8706,110500.0
2013-06-17 10:50:00,22.45,22.48,22.43,22.46,59400.0,21.8706,21.8998,21.8511,21.8803,59400.0
2013-06-17 10:55:00,22.45,22.48,22.44,22.46,68600.0,21.8706,21.8998,21.8609,21.8803,68600.0
2013-06-17 11:00:00,22.46,22.47,22.43,22.44,34800.0,21.8803,21.8901,21.8511,21.8609,34800.0
2013-06-17 11:05:00,22.45,22.46,22.43,22.45,43200.0,21.8706,21.8803,21.8511,21.8706,43200.0
2013-06-17 11:10:00,22.45,22.49,22.45,22.48,36900.0,21.8706,21.9096,21.8706,21.8998,36900.0
2013-06-17 11:15:00,22.48,22.5,22.44,22.45,46700.0,21.8998,21.9193,21.8609,21.8706,46700.0
2013-06-17 11:20:00,22.44,22.47,22.41,22.43,36700.0,21.8609,21.8901,21.8316,21.8511,36700.0
2013-06-17 11:25:00,22.43,22.47,22.4,22.46,31200.0,21.8511,21.8901,21.8219,21.8803,31200.0
2013-06-17 11:30:00,22.46,22.48,22.45,22.48,11400.0,21.8803,21.8998,21.8706,21.8998,11400.0
2013-06-17 11:35:00,22.47,22.5,22.47,22.49,18900.0,21.8901,21.9193,21.8901,21.9096,18900.0
2013-06-17 11:40:00,22.5,22.5,22.47,22.5,19300.0,21.9193,21.9193,21.8901,21.9193,19300.0
2013-06-17 11:45:00,22.5,22.52,22.47,22.47,24900.0,21.9193,21.9388,21.8901,21.8901,24900.0
2013-06-17 11:50:00,22.46,22.52,22.46,22.5,19700.0,21.8803,21.9388,21.8803,21.9193,19700.0
2013-06-17 11:55:00,22.5,22.5,22.46,22.5,32100.0,21.9193,21.9193,21.8803,21.9193,32100.0
2013-06-17 12:00:00,22.51,22.57,22.49,22.57,47400.0,21.9291,21.9875,21.9096,21.9875,47400.0
2013-06-17 12:05:00,22.57,22.57,22.52,22.53,21900.0,21.9875,21.9875,21.9388,21.9485,21900.0
2013-06-17 12:10:00,22.54,22.58,22.53,22.58,31900.0,21.9583,21.9972,21.9485,21.9972,31900.0
2013-06-17 12:15:00,22.58,22.62,22.58,22.61,24000.0,21.9972,22.0362,21.9972,22.0265,24000.0
2013-06-17 12:20:00,22.6,22.64,22.59,22.62,123200.0,22.0167,22.0557,22.007,22.0362,123200.0
2013-06-17 12:25:00,22.62,22.64,22.62,22.63,16800.0,22.0362,22.0557,22.0362,22.046,16800.0
2013-06-17 12:30:00,22.63,22.71,22.63,22.7,138700.0,22.046,22.1239,22.046,22.1142,138700.0
2013-06-17 12:35:00,22.68,22.69,22.64,22.64,31800.0,22.0947,22.1044,22.0557,22.0557,31800.0
2013-06-17 12:40:00,22.64,22.65,22.61,22.65,23000.0,22.0557,22.0654,22.0265,22.0654,23000.0
2013-06-17 12:45:00,22.65,22.71,22.65,22.7,33500.0,22.0654,22.1239,22.0654,22.1142,33500.0
2013-06-17 12:50:00,22.7,22.71,22.69,22.7,18400.0,22.1142,22.1239,22.1044,22.1142,18400.0
2013-06-17 12:55:00,22.7,22.71,22.69,22.71,19100.0,22.1142,22.1239,22.1044,22.1239,19100.0
2013-06-17 13:00:00,22.71,22.74,22.69,22.73,59400.0,22.1239,22.1531,22.1044,22.1434,59400.0
2013-06-17 13:05:00,22.72,22.73,22.72,22.73,15900.0,22.1336,22.1434,22.1336,22.1434,15900.0
2013-06-17 13:10:00,22.73,22.75,22.72,22.73,48900.0,22.1434,22.1629,22.1336,22.1434,48900.0
2013-06-17 13:15:00,22.73,22.75,22.7,22.73,163800.0,22.1434,22.1629,22.1142,22.1434,163800.0
2013-06-17 13:20:00,22.73,22.74,22.69,22.69,39800.0,22.1434,22.1531,22.1044,22.1044,39800.0
2013-06-17 13:25:00,22.69,22.69,22.62,22.65,38000.0,22.1044,22.1044,22.0362,22.0654,38000.0
2013-06-17 13:30:00,22.64,22.66,22.62,22.66,36500.0,22.0557,22.0752,22.0362,22.0752,36500.0
2013-06-17 13:35:00,22.67,22.68,22.63,22.64,20000.0,22.0849,22.0947,22.046,22.0557,20000.0
2013-06-17 13:40:00,22.64,22.71,22.63,22.71,23000.0,22.0557,22.1239,22.046,22.1239,23000.0
2013-06-17 13:45:00,22.71,22.71,22.69,22.69,13400.0,22.1239,22.1239,22.1044,22.1044,13400.0
2013-06-17 13:50:00,22.69,22.71,22.66,22.66,53400.0,22.1044,22.1239,22.0752,22.0752,53400.0
2013-06-17 13:55:00,22.65,22.68,22.65,22.67,14700.0,22.0654,22.0947,22.0654,22.0849,14700.0
2013-06-17 14:00:00,22.66,22.67,22.66,22.67,12900.0,22.0752,22.0849,22.0752,22.0849,12900.0
2013-06-17 14:05:00,22.67,22.67,22.58,22.6,66300.0,22.0849,22.0849,21.9972,22.0167,66300.0
2013-06-17 14:10:00,22.6,22.61,22.55,22.6,35900.0,22.0167,22.0265,21.968,22.0167,35900.0
2013-06-17 14:15:00,22.58,22.58,22.55,22.56,34300.0,21.9972,21.9972,21.968,21.9778,34300.0
2013-06-17 14:20:00,22.56,22.57,22.55,22.55,17700.0,21.9778,21.9875,21.968,21.968,17700.0
2013-06-17 14:25:00,22.54,22.54,22.49,22.49,54800.0,21.9583,21.9583,21.9096,21.9096,54800.0
2013-06-17 14:30:00,22.49,22.5,22.44,22.48,117000.0,21.9096,21.9193,21.8609,21.8998,117000.0
2013-06-17 14:35:00,22.48,22.48,22.44,22.44,46400.0,21.8998,21.8998,21.8609,21.8609,46400.0
2013-06-17 14:40:00,22.44,22.45,22.41,22.44,29200.0,21.8609,21.8706,21.8316,21.8609,29200.0
2013-06-17 14:45:00,22.44,22.44,22.4,22.4,54100.0,21.8609,21.8609,21.8219,21.8219,54100.0
2013-06-17 14:50:00,22.39,22.45,22.39,22.42,166700.0,21.8122,21.8706,21.8122,21.8414,166700.0
2013-06-17 14:55:00,22.42,22.42,22.39,22.4,70500.0,21.8414,21.8414,21.8122,21.8219,70500.0
2013-06-17 15:00:00,22.39,22.42,22.36,22.4,41400.0,21.8122,21.8414,21.7829,21.8219,41400.0
2013-06-17 15:05:00,22.41,22.42,22.4,22.42,57000.0,21.8316,21.8414,21.8219,21.8414,57000.0
2013-06-17 15:10:00,22.42,22.42,22.36,22.36,27000.0,21.8414,21.8414,21.7829,21.7829,27000.0
2013-06-17 15:15:00,22.37,22.38,22.34,22.38,43500.0,21.7927,21.8024,21.7634,21.8024,43500.0
2013-06-17 15:20:00,22.38,22.39,22.36,22.39,41900.0,21.8024,21.8122,21.7829,21.8122,41900.0
2013-06-17 15:25:00,22.39,22.42,22.38,22.39,37700.0,21.8122,21.8414,21.8024,21.8122,37700.0
2013-06-17 15:30:00,22.4,22.45,22.39,22.45,53300.0,21.8219,21.8706,21.8122,21.8706,53300.0
2013-06-17 15:35:00,22.45,22.46,22.43,22.43,94500.0,21.8706,21.8803,21.8511,21.8511,94500.0
2013-06-17 15:40:00,22.44,22.45,22.42,22.45,38300.0,21.8609,21.8706,21.8414,21.8706,38300.0
2013-06-17 15:45:00,22.45,22.45,22.42,22.44,58900.0,21.8706,21.8706,21.8414,21.8609,58900.0
2013-06-17 15:50:00,22.44,22.45,22.39,22.41,115300.0,21.8609,21.8706,21.8122,21.8316,115300.0
2013-06-17 15:55:00,22.41,22.44,22.4,22.44,248300.0,21.8316,21.8609,21.8219,21.8609,248300.0
2013-06-18 09:30:00,22.42,22.54,22.42,22.52,61500.0,21.8414,21.9583,21.8414,21.9388,61500.0
2013-06-18 09:35:00,22.51,22.65,22.51,22.57,26000.0,21.9291,22.0654,21.9291,21.9875,26000.0
2013-06-18 09:40:00,22.58,22.6,22.42,22.57,51500.0,21.9972,22.0167,21.8414,21.9875,51500.0
2013-06-18 09:45:00,22.55,22.66,22.49,22.6,39800.0,21.968,22.0752,21.9096,22.0167,39800.0
2013-06-18 09:50:00,22.61,22.81,22.61,22.8,112200.0,22.0265,22.2213,22.0265,22.2116,112200.0
2013-06-18 09:55:00,22.8,22.88,22.75,22.8,142100.0,22.2116,22.2895,22.1629,22.2116,142100.0
2013-06-18 10:00:00,22.8,22.9,22.8,22.87,50400.0,22.2116,22.309,22.2116,22.2798,50400.0
2013-06-18 10:05:00,22.87,22.9,22.84,22.85,84400.0,22.2798,22.309,22.2505,22.2603,84400.0
2013-06-18 10:10:00,22.85,22.88,22.66,22.67,46500.0,22.2603,22.2895,22.0752,22.0849,46500.0
2013-06-18 10:15:00,22.67,22.78,22.66,22.72,80600.0,22.0849,22.1921,22.0752,22.1336,80600.0
2013-06-18 10:20:00,22.72,22.8,22.65,22.78,76700.0,22.1336,22.2116,22.0654,22.1921,76700.0
2013-06-18 10:25:00,22.78,22.93,22.77,22.93,81400.0,22.1921,22.3382,22.1823,22.3382,81400.0
2013-06-18 10:30:00,22.93,22.94,22.81,22.82,45100.0,22.3382,22.348,22.2213,22.2311,45100.0
2013-06-18 10:35:00,22.82,22.95,22.8,22.94,53900.0,22.2311,22.3577,22.2116,22.348,53900.0
2013-06-18 10:40:00,22.94,22.97,22.86,22.87,59700.0,22.348,22.3772,22.27,22.2798,59700.0
2013-06-18 10:45:00,22.86,22.9,22.85,22.9,18900.0,22.27,22.309,22.2603,22.309,18900.0
2013-06-18 10:50:00,22.91,22.94,22.89,22.89,43400.0,22.3187,22.348,22.2992,22.2992,43400.0
2013-06-18 10:55:00,22.89,22.89,22.83,22.84,28900.0,22.2992,22.2992,22.2408,22.2505,28900.0
2013-06-18 11:00:00,22.83,22.84,22.71,22.74,40000.0,22.2408,22.2505,22.1239,22.1531,40000.0
2013-06-18 11:05:00,22.74,22.8,22.74,22.8,32600.0,22.1531,22.2116,22.1531,22.2116,32600.0
2013-06-18 11:10:00,22.8,22.87,22.79,22.86,25600.0,22.2116,22.2798,22.2018,22.27,25600.0
2013-06-18 11:15:00,22.87,22.91,22.84,22.9,65500.0,22.2798,22.3187,22.2505,22.309,65500.0
2013-06-18 11:20:00,22.91,23.0,22.9,22.98,66300.0,22.3187,22.4064,22.309,22.3869,66300.0
2013-06-18 11:25:00,22.99,23.0,22.95,22.96,37000.0,22.3967,22.4064,22.3577,22.3674,37000.0
2013-06-18 11:30:00,22.97,23.04,22.96,23.04,133600.0,22.3772,22.4454,22.3674,22.4454,133600.0
2013-06-18 11:35:00,23.04,23.07,23.0,23.0,49900.0,22.4454,22.4746,22.4064,22.4064,49900.0
2013-06-18 11:40:00,22.99,23.02,22.94,22.94,38600.0,22.3967,22.4259,22.348,22.348,38600.0
2013-06-18 11:45:00,22.94,22.97,22.9,22.91,29300.0,22.348,22.3772,22.309,22.3187,29300.0
2013-06-18 11:50:00,22.91,22.94,22.88,22.94,30000.0,22.3187,22.348,22.2895,22.348,30000.0
2013-06-18 11:55:00,22.94,22.98,22.93,22.94,34200.0,22.348,22.3869,22.3382,22.348,34200.0
2013-06-18 12:00:00,22.93,23.0,22.93,22.99,25000.0,22.3382,22.4064,22.3382,22.3967,25000.0
2013-06-18 12:05:00,22.99,22.99,22.92,22.95,15900.0,22.3967,22.3967,22.3285,22.3577,15900.0
2013-06-18 12:10:00,22.95,22.97,22.91,22.91,26300.0,22.3577,22.3772,22.3187,22.3187,26300.0
2013-06-18 12:15:00,22.91,22.91,22.87,22.88,14000.0,22.3187,22.3187,22.2798,22.2895,14000.0
2013-06-18 12:20:00,22.88,22.92,22.86,22.92,62800.0,22.2895,22.3285,22.27,22.3285,62800.0
2013-06-18 12:25:00,22.91,22.93,22.91,22.92,50500.0,22.3187,22.3382,22.3187,22.3285,50500.0
2013-06-18 12:30:00,22.92,23.03,22.92,23.01,135100.0,22.3285,22.4356,22.3285,22.4161,135100.0
2013-06-18 12:35:00,23.0,23.07,22.99,23.07,23000.0,22.4064,22.4746,22.3967,22.4746,23000.0
2013-06-18 12:40:00,23.07,23.08,23.05,23.05,46700.0,22.4746,22.4843,22.4551,22.4551,46700.0
2013-06-18 12:45:00,23.05,23.06,23.01,23.02,86400.0,22.4551,22.4649,22.4161,22.4259,86400.0
2013-06-18 12:50:00,23.03,23.07,23.0,23.0,59000.0,22.4356,22.4746,22.4064,22.4064,59000.0
2013-06-18 12:55:00,23.0,23.01,22.97,22.99,53300.0,22.4064,22.4161,22.3772,22.3967,53300.0
2013-06-18 13:00:00,23.0,23.01,22.95,22.99,57400.0,22.4064,22.4161,22.3577,22.3967,57400.0
2013-06-18 13:05:00,23.0,23.01,22.98,23.0,10200.0,22.4064,22.4161,22.3869,22.4064,10200.0
2013-06-18 13:10:00,23.0,23.03,23.0,23.03,27400.0,22.4064,22.4356,22.4064,22.4356,27400.0
2013-06-18 13:15:00,23.03,23.09,23.02,23.09,226600.0,22.4356,22.4941,22.4259,22.4941,226600.0
2013-06-18 13:20:00,23.08,23.08,23.04,23.06,33300.0,22.4843,22.4843,22.4454,22.4649,33300.0
2013-06-18 13:25:00,23.06,23.06,23.01,23.01,22800.0,22.4649,22.4649,22.4161,22.4161,22800.0
2013-06-18 13:30:00,23.0,23.0,22.94,22.94,48200.0,22.4064,22.4064,22.348,22.348,48200.0
2013-06-18 13:35:00,22.94,22.96,22.93,22.93,32800.0,22.348,22.3674,22.3382,22.3382,32800.0
2013-06-18 13:40:00,22.93,22.94,22.91,22.92,30800.0,22.3382,22.348,22.3187,22.3285,30800.0
2013-06-18 13:45:00,22.92,22.95,22.91,22.94,25000.0,22.3285,22.3577,22.3187,22.348,25000.0
2013-06-18 13:50:00,22.95,22.95,22.93,22.93,40800.0,22.3577,22.3577,22.3382,22.3382,40800.0
2013-06-18 13:55:00,22.93,22.93,22.86,22.89,45600.0,22.3382,22.3382,22.27,22.2992,45600.0
2013-06-18 14:00:00,22.89,22.9,22.85,22.87,25100.0,22.2992,22.309,22.2603,22.2798,25100.0
2013-06-18 14:05:00,22.86,22.93,22.86,22.93,29600.0,22.27,22.3382,22.27,22.3382,29600.0
2013-06-18 14:10:00,22.93,22.97,22.92,22.95,34100.0,22.3382,22.3772,22.3285,22.3577,34100.0
2013-06-18 14:15:00,22.95,22.96,22.94,22.96,26700.0,22.3577,22.3674,22.348,22.3674,26700.0
2013-06-18 14:20:00,22.96,23.01,22.95,23.01,29000.0,22.3674,22.4161,22.3577,22.4161,29000.0
2013-06-18 14:25:00,23.01,23.01,22.95,22.98,53300.0,22.4161,22.4161,22.3577,22.3869,53300.0
2013-06-18 14:30:00,22.98,23.0,22.97,22.98,20300.0,22.3869,22.4064,22.3772,22.3869,20300.0
2013-06-18 14:35:00,22.99,23.0,22.95,22.96,85100.0,22.3967,22.4064,22.3577,22.3674,85100.0
2013-06-18 14:40:00,22.96,22.99,22.95,22.97,37400.0,22.3674,22.3967,22.3577,22.3772,37400.0
2013-06-18 14:45:00,22.97,23.02,22.96,23.01,59300.0,22.3772,22.4259,22.3674,22.4161,59300.0
2013-06-18 14:50:00,23.02,23.04,23.01,23.04,19200.0,22.4259,22.4454,22.4161,22.4454,19200.0
2013-06-18 14:55:00,23.04,23.06,23.04,23.06,19300.0,22.4454,22.4649,22.4454,22.4649,19300.0
2013-06-18 15:00:00,23.06,23.07,23.03,23.03,50200.0,22.4649,22.4746,22.4356,22.4356,50200.0
2013-06-18 15:05:00,23.02,23.03,22.99,23.0,68400.0,22.4259,22.4356,22.3967,22.4064,68400.0
2013-06-18 15:10:00,23.0,23.02,22.99,22.99,51300.0,22.4064,22.4259,22.3967,22.3967,51300.0
2013-06-18 15:15:00,22.99,23.02,22.99,23.02,38200.0,22.3967,22.4259,22.3967,22.4259,38200.0
2013-06-18 15:20:00,23.02,23.05,23.0,23.01,55800.0,22.4259,22.4551,22.4064,22.4161,55800.0
2013-06-18 15:25:00,23.0,23.03,22.99,23.03,65900.0,22.4064,22.4356,22.3967,22.4356,65900.0
2013-06-18 15:30:00,23.02,23.03,23.0,23.01,62800.0,22.4259,22.4356,22.4064,22.4161,62800.0
2013-06-18 15:35:00,23.01,23.01,22.99,22.99,94600.0,22.4161,22.4161,22.3967,22.3967,94600.0
2013-06-18 15:40:00,22.99,23.0,22.99,23.0,42800.0,22.3967,22.4064,22.3967,22.4064,42800.0
2013-06-18 15:45:00,23.0,23.02,22.99,23.01,73400.0,22.4064,22.4259,22.3967,22.4161,73400.0
2013-06-18 15:50:00,23.0,23.01,22.98,23.01,99300.0,22.4064,22.4161,22.3869,22.4161,99300.0
2013-06-18 15:55:00,23.01,23.05,23.0,23.03,266400.0,22.4161,22.4551,22.4064,22.4356,266400.0
2013-06-19 09:30:00,23.03,23.11,22.92,22.97,54100.0,22.4356,22.5136,22.3285,22.3772,54100.0
2013-06-19 09:35:00,22.97,23.07,22.94,23.03,42300.0,22.3772,22.4746,22.348,22.4356,42300.0
2013-06-19 09:40:00,23.04,23.07,22.99,23.0,38600.0,22.4454,22.4746,22.3967,22.4064,38600.0
2013-06-19 09:45:00,23.0,23.02,22.88,22.88,33100.0,22.4064,22.4259,22.2895,22.2895,33100.0
2013-06-19 09:50:00,22.88,23.03,22.88,23.02,58800.0,22.2895,22.4356,22.2895,22.4259,58800.0
2013-06-19 09:55:00,23.02,23.02,22.92,22.93,51000.0,22.4259,22.4259,22.3285,22.3382,51000.0
2013-06-19 10:00:00,22.93,22.93,22.85,22.85,112300.0,22.3382,22.3382,22.2603,22.2603,112300.0
2013-06-19 10:05:00,22.85,23.02,22.83,22.99,47500.0,22.2603,22.4259,22.2408,22.3967,47500.0
2013-06-19 10:10:00,22.98,23.07,22.98,23.06,28500.0,22.3869,22.4746,22.3869,22.4649,28500.0
2013-06-19 10:15:00,23.05,23.07,23.0,23.06,78800.0,22.4551,22.4746,22.4064,22.4649,78800.0
2013-06-19 10:20:00,23.06,23.08,23.02,23.02,36600.0,22.4649,22.4843,22.4259,22.4259,36600.0
2013-06-19 10:25:00,23.01,23.03,22.99,23.02,24400.0,22.4161,22.4356,22.3967,22.4259,24400.0
2013-06-19 10:30:00,23.02,23.02,22.98,23.0,30500.0,22.4259,22.4259,22.3869,22.4064,30500.0
2013-06-19 10:35:00,22.99,23.01,22.98,23.01,53000.0,22.3967,22.4161,22.3869,22.4161,53000.0
2013-06-19 10:40:00,23.01,23.03,23.01,23.01,19900.0,22.4161,22.4356,22.4161,22.4161,19900.0
2013-06-19 10:45:00,23.0,23.01,22.98,23.0,43700.0,22.4064,22.4161,22.3869,22.4064,43700.0
2013-06-19 10:50:00,23.0,23.09,23.0,23.02,25200.0,22.4064,22.4941,22.4064,22.4259,25200.0
2013-06-19 10:55:00,23.02,23.05,23.0,23.03,30200.0,22.4259,22.4551,22.4064,22.4356,30200.0
2013-06-19 11:00:00,23.04,23.07,23.02,23.05,26100.0,22.4454,22.4746,22.4259,22.4551,26100.0
2013-06-19 11:05:00,23.05,23.06,23.02,23.02,25400.0,22.4551,22.4649,22.4259,22.4259,25400.0
2013-06-19 11:10:00,23.02,23.13,23.02,23.11,40400.0,22.4259,22.5331,22.4259,22.5136,40400.0
2013-06-19 11:15:00,23.11,23.12,23.08,23.12,31200.0,22.5136,22.5233,22.4843,22.5233,31200.0
2013-06-19 11:20:00,23.12,23.15,23.11,23.11,30700.0,22.5233,22.5525,22.5136,22.5136,30700.0
2013-06-19 11:25:00,23.11,23.14,23.09,23.13,31000.0,22.5136,22.5428,22.4941,22.5331,31000.0
2013-06-19 11:30:00,23.13,23.14,23.08,23.09,9300.0,22.5331,22.5428,22.4843,22.4941,9300.0
2013-06-19 11:35:00,23.09,23.11,23.07,23.08,32700.0,22.4941,22.5136,22.4746,22.4843,32700.0
2013-06-19 11:40:00,23.08,23.08,23.06,23.07,18400.0,22.4843,22.4843,22.4649,22.4746,18400.0
2013-06-19 11:45:00,23.08,23.11,23.08,23.1,21600.0,22.4843,22.5136,22.4843,22.5038,21600.0
2013-06-19 11:50:00,23.1,23.13,23.09,23.13,24500.0,22.5038,22.5331,22.4941,22.5331,24500.0
2013-06-19 11:55:00,23.13,23.15,23.12,23.13,42400.0,22.5331,22.5525,22.5233,22.5331,42400.0
2013-06-19 12:00:00,23.12,23.17,23.11,23.16,96700.0,22.5233,22.572,22.5136,22.5623,96700.0
2013-06-19 12:05:00,23.16,23.2,23.16,23.19,25600.0,22.5623,22.6012,22.5623,22.5915,25600.0
2013-06-19 12:10:00,23.19,23.2,23.18,23.2,42600.0,22.5915,22.6012,22.5818,22.6012,42600.0
2013-06-19 12:15:00,23.19,23.21,23.18,23.19,41300.0,22.5915,22.611,22.5818,22.5915,41300.0
2013-06-19 12:20:00,23.19,23.2,23.19,23.2,27500.0,22.5915,22.6012,22.5915,22.6012,27500.0
2013-06-19 12:25:00,23.2,23.21,23.18,23.19,45700.0,22.6012,22.611,22.5818,22.5915,45700.0
2013-06-19 12:30:00,23.19,23.2,23.16,23.16,20700.0,22.5915,22.6012,22.5623,22.5623,20700.0
2013-06-19 12:35:00,23.15,23.18,23.13,23.16,31200.0,22.5525,22.5818,22.5331,22.5623,31200.0
2013-06-19 12:40:00,23.15,23.16,23.14,23.15,15000.0,22.5525,22.5623,22.5428,22.5525,15000.0
2013-06-19 12:45:00,23.15,23.17,23.11,23.12,32900.0,22.5525,22.572,22.5136,22.5233,32900.0
2013-06-19 12:50:00,23.12,23.13,23.1,23.12,26200.0,22.5233,22.5331,22.5038,22.5233,26200.0
2013-06-19 12:55:00,23.12,23.12,23.08,23.08,14400.0,22.5233,22.5233,22.4843,22.4843,14400.0
2013-06-19 13:00:00,23.08,23.1,23.06,23.06,26900.0,22.4843,22.5038,22.4649,22.4649,26900.0
2013-06-19 13:05:00,23.06,23.08,23.02,23.08,32800.0,22.4649,22.4843,22.4259,22.4843,32800.0
2013-06-19 13:10:00,23.07,23.13,23.07,23.1,29400.0,22.4746,22.5331,22.4746,22.5038,29400.0
2013-06-19 13:15:00,23.1,23.11,23.09,23.1,10800.0,22.5038,22.5136,22.4941,22.5038,10800.0
2013-06-19 13:20:00,23.09,23.1,23.09,23.09,18500.0,22.4941,22.5038,22.4941,22.4941,18500.0
2013-06-19 13:25:00,23.09,23.09,23.08,23.09,11700.0,22.4941,22.4941,22.4843,22.4941,11700.0
2013-06-19 13:30:00,23.09,23.11,23.07,23.1,44300.0,22.4941,22.5136,22.4746,22.5038,44300.0
2013-06-19 13:35:00,23.1,23.13,23.1,23.13,8300.0,22.5038,22.5331,22.5038,22.5331,8300.0
2013-06-19 13:40:00,23.13,23.16,23.11,23.14,35600.0,22.5331,22.5623,22.5136,22.5428,35600.0
2013-06-19 13:45:00,23.14,23.15,23.13,23.15,11000.0,22.5428,22.5525,22.5331,22.5525,11000.0
2013-06-19 13:50:00,23.15,23.16,23.14,23.16,20000.0,22.5525,22.5623,22.5428,22.5623,20000.0
2013-06-19 13:55:00,23.16,23.17,23.13,23.16,36700.0,22.5623,22.572,22.5331,22.5623,36700.0
2013-06-19 14:00:00,23.16,23.18,23.05,23.05,83100.0,22.5623,22.5818,22.4551,22.4551,83100.0
2013-06-19 14:05:00,23.05,23.14,23.04,23.13,64900.0,22.4551,22.5428,22.4454,22.5331,64900.0
2013-06-19 14:10:00,23.13,23.2,23.11,23.19,37300.0,22.5331,22.6012,22.5136,22.5915,37300.0
2013-06-19 14:15:00,23.18,23.19,23.16,23.17,24600.0,22.5818,22.5915,22.5623,22.572,24600.0
2013-06-19 14:20:00,23.16,23.17,23.07,23.1,31200.0,22.5623,22.572,22.4746,22.5038,31200.0
2013-06-19 14:25:00,23.1,23.14,23.08,23.13,41300.0,22.5038,22.5428,22.4843,22.5331,41300.0
2013-06-19 14:30:00,23.13,23.16,23.08,23.12,79800.0,22.5331,22.5623,22.4843,22.5233,79800.0
2013-06-19 14:35:00,23.11,23.19,23.06,23.12,92000.0,22.5136,22.5915,22.4649,22.5233,92000.0
2013-06-19 14:40:00,23.11,23.19,23.1,23.15,59800.0,22.5136,22.5915,22.5038,22.5525,59800.0
2013-06-19 14:45:00,23.15,23.15,23.06,23.1,50500.0,22.5525,22.5525,22.4649,22.5038,50500.0
2013-06-19 14:50:00,23.1,23.13,23.07,23.08,80300.0,22.5038,22.5331,22.4746,22.4843,80300.0
2013-06-19 14:55:00,23.07,23.08,22.95,22.98,136800.0,22.4746,22.4843,22.3577,22.3869,136800.0
2013-06-19 15:00:00,22.98,23.05,22.95,23.02,72700.0,22.3869,22.4551,22.3577,22.4259,72700.0
2013-06-19 15:05:00,23.03,23.03,23.01,23.02,32400.0,22.4356,22.4356,22.4161,22.4259,32400.0
2013-06-19 15:10:00,23.01,23.05,23.0,23.03,55400.0,22.4161,22.4551,22.4064,22.4356,55400.0
2013-06-19 15:15:00,23.04,23.07,22.99,23.02,38600.0,22.4454,22.4746,22.3967,22.4259,38600.0
2013-06-19 15:20:00,23.01,23.04,22.99,23.01,91500.0,22.4161,22.4454,22.3967,22.4161,91500.0
2013-06-19 15:25:00,23.01,23.1,23.01,23.09,39800.0,22.4161,22.5038,22.4161,22.4941,39800.0
2013-06-19 15:30:00,23.09,23.09,23.0,23.0,59800.0,22.4941,22.4941,22.4064,22.4064,59800.0
2013-06-19 15:35:00,23.0,23.07,23.0,23.01,57100.0,22.4064,22.4746,22.4064,22.4161,57100.0
2013-06-19 15:40:00,23.02,23.02,22.97,22.98,48200.0,22.4259,22.4259,22.3772,22.3869,48200.0
2013-06-19 15:45:00,22.99,22.99,22.85,22.93,102800.0,22.3967,22.3967,22.2603,22.3382,102800.0
2013-06-19 15:50:00,22.93,22.94,22.87,22.92,174300.0,22.3382,22.348,22.2798,22.3285,174300.0
2013-06-19 15:55:00,22.92,22.93,22.84,22.85,282500.0,22.3285,22.3382,22.2505,22.2603,282500.0
2013-06-20 09:30:00,22.58,22.68,22.4,22.48,85700.0,21.9972,22.0947,21.8219,21.8998,85700.0
2013-06-20 09:35:00,22.48,22.51,22.37,22.4,71100.0,21.8998,21.9291,21.7927,21.8219,71100.0
2013-06-20 09:40:00,22.41,22.55,22.41,22.52,75700.0,21.8316,21.968,21.8316,21.9388,75700.0
2013-06-20 09:45:00,22.52,22.64,22.51,22.6,69300.0,21.9388,22.0557,21.9291,22.0167,69300.0
2013-06-20 09:50:00,22.6,22.61,22.55,22.61,20700.0,22.0167,22.0265,21.968,22.0265,20700.0
2013-06-20 09:55:00,22.61,22.65,22.6,22.6,22400.0,22.0265,22.0654,22.0167,22.0167,22400.0
2013-06-20 10:00:00,22.6,22.71,22.6,22.61,49900.0,22.0167,22.1239,22.0167,22.0265,49900.0
2013-06-20 10:05:00,22.62,22.69,22.6,22.68,40800.0,22.0362,22.1044,22.0167,22.0947,40800.0
2013-06-20 10:10:00,22.68,22.68,22.52,22.61,94700.0,22.0947,22.0947,21.9388,22.0265,94700.0
2013-06-20 10:15:00,22.61,22.64,22.53,22.54,21700.0,22.0265,22.0557,21.9485,21.9583,21700.0
2013-06-20 10:20:00,22.54,22.59,22.53,22.57,17700.0,21.9583,22.007,21.9485,21.9875,17700.0
2013-06-20 10:25:00,22.58,22.58,22.51,22.52,25800.0,21.9972,21.9972,21.9291,21.9388,25800.0
2013-06-20 10:30:00,22.53,22.53,22.44,22.46,28600.0,21.9485,21.9485,21.8609,21.8803,28600.0
2013-06-20 10:35:00,22.46,22.55,22.45,22.52,32300.0,21.8803,21.968,21.8706,21.9388,32300.0
2013-06-20 10:40:00,22.52,22.61,22.51,22.55,44700.0,21.9388,22.0265,21.9291,21.968,44700.0
2013-06-20 10:45:00,22.56,22.64,22.55,22.64,29000.0,21.9778,22.0557,21.968,22.0557,29000.0
2013-06-20 10:50:00,22.63,22.7,22.63,22.68,33300.0,22.046,22.1142,22.046,22.0947,33300.0
2013-06-20 10:55:00,22.68,22.71,22.67,22.69,31600.0,22.0947,22.1239,22.0849,22.1044,31600.0
2013-06-20 11:00:00,22.68,22.7,22.62,22.64,37300.0,22.0947,22.1142,22.0362,22.0557,37300.0
2013-06-20 11:05:00,22.64,22.67,22.58,22.58,29700.0,22.0557,22.0849,21.9972,21.9972,29700.0
2013-06-20 11:10:00,22.58,22.67,22.58,22.63,42500.0,21.9972,22.0849,21.9972,22.046,42500.0
2013-06-20 11:15:00,22.62,22.62,22.54,22.55,28100.0,22.0362,22.0362,21.9583,21.968,28100.0
2013-06-20 11:20:00,22.55,22.59,22.55,22.58,17800.0,21.968,22.007,21.968,21.9972,17800.0
2013-06-20 11:25:00,22.57,22.62,22.57,22.62,15000.0,21.9875,22.0362,21.9875,22.0362,15000.0
2013-06-20 11:30:00,22.61,22.63,22.58,22.6,17500.0,22.0265,22.046,21.9972,22.0167,17500.0
2013-06-20 11:35:00,22.61,22.7,22.61,22.69,18500.0,22.0265,22.1142,22.0265,22.1044,18500.0
2013-06-20 11:40:00,22.69,22.71,22.65,22.65,25900.0,22.1044,22.1239,22.0654,22.0654,25900.0
2013-06-20 11:45:00,22.66,22.7,22.66,22.69,40000.0,22.0752,22.1142,22.0752,22.1044,40000.0
2013-06-20 11:50:00,22.69,22.76,22.69,22.76,21900.0,22.1044,22.1726,22.1044,22.1726,21900.0
2013-06-20 11:55:00,22.76,22.77,22.7,22.71,19500.0,22.1726,22.1823,22.1142,22.1239,19500.0
2013-06-20 12:00:00,22.71,22.72,22.69,22.69,22900.0,22.1239,22.1336,22.1044,22.1044,22900.0
2013-06-20 12:05:00,22.7,22.73,22.7,22.72,16900.0,22.1142,22.1434,22.1142,22.1336,16900.0
2013-06-20 12:10:00,22.72,22.74,22.72,22.74,37700.0,22.1336,22.1531,22.1336,22.1531,37700.0
2013-06-20 12:15:00,22.74,22.74,22.69,22.72,13900.0,22.1531,22.1531,22.1044,22.1336,13900.0
2013-06-20 12:20:00,22.72,22.75,22.71,22.73,26100.0,22.1336,22.1629,22.1239,22.1434,26100.0
2013-06-20 12:25:00,22.72,22.74,22.68,22.69,17400.0,22.1336,22.1531,22.0947,22.1044,17400.0
2013-06-20 12:30:00,22.69,22.75,22.68,22.68,21200.0,22.1044,22.1629,22.0947,22.0947,21200.0
2013-06-20 12:35:00,22.69,22.7,22.67,22.67,8700.0,22.1044,22.1142,22.0849,22.0849,8700.0
2013-06-20 12:40:00,22.66,22.69,22.65,22.67,16000.0,22.0752,22.1044,22.0654,22.0849,16000.0
2013-06-20 12:45:00,22.66,22.67,22.62,22.62,10700.0,22.0752,22.0849,22.0362,22.0362,10700.0
2013-06-20 12:50:00,22.62,22.62,22.57,22.58,17600.0,22.0362,22.0362,21.9875,21.9972,17600.0
2013-06-20 12:55:00,22.57,22.59,22.57,22.59,7700.0,21.9875,22.007,21.9875,22.007,7700.0
2013-06-20 13:00:00,22.58,22.61,22.57,22.58,17800.0,21.9972,22.0265,21.9875,21.9972,17800.0
2013-06-20 13:05:00,22.58,22.63,22.57,22.63,27000.0,21.9972,22.046,21.9875,22.046,27000.0
2013-06-20 13:10:00,22.63,22.63,22.58,22.59,17700.0,22.046,22.046,21.9972,22.007,17700.0
2013-06-20 13:15:00,22.6,22.6,22.57,22.59,36500.0,22.0167,22.0167,21.9875,22.007,36500.0
2013-06-20 13:20:00,22.59,22.62,22.58,22.62,31700.0,22.007,22.0362,21.9972,22.0362,31700.0
2013-06-20 13:25:00,22.61,22.66,22.61,22.63,41500.0,22.0265,22.0752,22.0265,22.046,41500.0
2013-06-20 13:30:00,22.63,22.66,22.62,22.65,22400.0,22.046,22.0752,22.0362,22.0654,22400.0
2013-06-20 13:35:00,22.66,22.66,22.59,22.6,10500.0,22.0752,22.0752,22.007,22.0167,10500.0
2013-06-20 13:40:00,22.61,22.64,22.59,22.62,25200.0,22.0265,22.0557,22.007,22.0362,25200.0
2013-06-20 13:45:00,22.62,22.64,22.58,22.6,28200.0,22.0362,22.0557,21.9972,22.0167,28200.0
2013-06-20 13:50:00,22.61,22.61,22.57,22.59,14400.0,22.0265,22.0265,21.9875,22.007,14400.0
2013-06-20 13:55:00,22.59,22.59,22.54,22.55,23300.0,22.007,22.007,21.9583,21.968,23300.0
2013-06-20 14:00:00,22.55,22.56,22.48,22.48,56200.0,21.968,21.9778,21.8998,21.8998,56200.0
2013-06-20 14:05:00,22.48,22.49,22.44,22.44,27400.0,21.8998,21.9096,21.8609,21.8609,27400.0
2013-06-20 14:10:00,22.43,22.44,22.38,22.41,53500.0,21.8511,21.8609,21.8024,21.8316,53500.0
2013-06-20 14:15:00,22.4,22.46,22.4,22.4,32200.0,21.8219,21.8803,21.8219,21.8219,32200.0
2013-06-20 14:20:00,22.39,22.4,22.31,22.35,69700.0,21.8122,21.8219,21.7342,21.7732,69700.0
2013-06-20 14:25:00,22.34,22.38,22.28,22.28,28800.0,21.7634,21.8024,21.705,21.705,28800.0
2013-06-20 14:30:00,22.29,22.3,22.26,22.28,22100.0,21.7147,21.7245,21.6855,21.705,22100.0
2013-06-20 14:35:00,22.27,22.29,22.26,22.26,22000.0,21.6952,21.7147,21.6855,21.6855,22000.0
2013-06-20 14:40:00,22.26,22.33,22.26,22.33,32900.0,21.6855,21.7537,21.6855,21.7537,32900.0
2013-06-20 14:45:00,22.34,22.35,22.3,22.31,25000.0,21.7634,21.7732,21.7245,21.7342,25000.0
2013-06-20 14:50:00,22.31,22.31,22.26,22.3,22300.0,21.7342,21.7342,21.6855,21.7245,22300.0
2013-06-20 14:55:00,22.31,22.32,22.24,22.25,37200.0,21.7342,21.744,21.666,21.6758,37200.0
2013-06-20 15:00:00,22.26,22.31,22.24,22.27,68700.0,21.6855,21.7342,21.666,21.6952,68700.0
2013-06-20 15:05:00,22.28,22.34,22.28,22.34,38100.0,21.705,21.7634,21.705,21.7634,38100.0
2013-06-20 15:10:00,22.34,22.35,22.26,22.26,45100.0,21.7634,21.7732,21.6855,21.6855,45100.0
2013-06-20 15:15:00,22.26,22.31,22.26,22.28,104900.0,21.6855,21.7342,21.6855,21.705,104900.0
2013-06-20 15:20:00,22.27,22.29,22.25,22.28,58200.0,21.6952,21.7147,21.6758,21.705,58200.0
2013-06-20 15:25:00,22.29,22.32,22.28,22.3,27500.0,21.7147,21.744,21.705,21.7245,27500.0
2013-06-20 15:30:00,22.3,22.3,22.21,22.21,97000.0,21.7245,21.7245,21.6368,21.6368,97000.0
2013-06-20 15:35:00,22.21,22.22,22.18,22.18,72900.0,21.6368,21.6465,21.6076,21.6076,72900.0
2013-06-20 15:40:00,22.18,22.22,22.17,22.21,158000.0,21.6076,21.6465,21.5978,21.6368,158000.0
2013-06-20 15:45:00,22.21,22.22,22.18,22.2,236800.0,21.6368,21.6465,21.6076,21.6271,236800.0
2013-06-20 15:50:00,22.19,22.22,22.17,22.21,151500.0,21.6173,21.6465,21.5978,21.6368,151500.0
2013-06-20 15:55:00,22.21,22.22,22.14,22.15,477400.0,21.6368,21.6465,21.5686,21.5783,477400.0
2013-06-21 09:30:00,22.15,22.51,22.15,22.41,447800.0,21.5783,21.9291,21.5783,21.8316,447800.0
2013-06-21 09:35:00,22.39,22.45,22.31,22.34,98000.0,21.8122,21.8706,21.7342,21.7634,98000.0
2013-06-21 09:40:00,22.33,22.59,22.31,22.59,85900.0,21.7537,22.007,21.7342,22.007,85900.0
2013-06-21 09:45:00,22.59,22.66,22.56,22.63,57700.0,22.007,22.0752,21.9778,22.046,57700.0
2013-06-21 09:50:00,22.64,22.64,22.5,22.58,34100.0,22.0557,22.0557,21.9193,21.9972,34100.0
2013-06-21 09:55:00,22.57,22.59,22.39,22.39,39900.0,21.9875,22.007,21.8122,21.8122,39900.0
2013-06-21 10:00:00,22.39,22.49,22.39,22.41,53500.0,21.8122,21.9096,21.8122,21.8316,53500.0
2013-06-21 10:05:00,22.41,22.41,22.36,22.39,37600.0,21.8316,21.8316,21.7829,21.8122,37600.0
2013-06-21 10:10:00,22.38,22.39,22.25,22.3,39100.0,21.8024,21.8122,21.6758,21.7245,39100.0
2013-06-21 10:15:00,22.29,22.3,22.19,22.21,24300.0,21.7147,21.7245,21.6173,21.6368,24300.0
2013-06-21 10:20:00,22.21,22.25,22.2,22.22,21700.0,21.6368,21.6758,21.6271,21.6465,21700.0
2013-06-21 10:25:00,22.21,22.29,22.21,22.24,39500.0,21.6368,21.7147,21.6368,21.666,39500.0
2013-06-21 10:30:00,22.23,22.24,22.14,22.14,34900.0,21.6563,21.666,21.5686,21.5686,34900.0
2013-06-21 10:35:00,22.14,22.18,22.12,22.18,30700.0,21.5686,21.6076,21.5491,21.6076,30700.0
2013-06-21 10:40:00,22.18,22.23,22.12,22.23,42500.0,21.6076,21.6563,21.5491,21.6563,42500.0
2013-06-21 10:45:00,22.23,22.29,22.23,22.29,26200.0,21.6563,21.7147,21.6563,21.7147,26200.0
2013-06-21 10:50:00,22.29,22.33,22.26,22.33,42300.0,21.7147,21.7537,21.6855,21.7537,42300.0
2013-06-21 10:55:00,22.32,22.33,22.28,22.28,15000.0,21.744,21.7537,21.705,21.705,15000.0
2013-06-21 11:00:00,22.29,22.32,22.25,22.25,40000.0,21.7147,21.744,21.6758,21.6758,40000.0
2013-06-21 11:05:00,22.25,22.31,22.23,22.3,90200.0,21.6758,21.7342,21.6563,21.7245,90200.0
2013-06-21 11:10:00,22.3,22.31,22.19,22.19,32900.0,21.7245,21.7342,21.6173,21.6173,32900.0
2013-06-21 11:15:00,22.19,22.34,22.19,22.33,22600.0,21.6173,21.7634,21.6173,21.7537,22600.0
2013-06-21 11:20:00,22.33,22.34,22.22,22.27,39700.0,21.7537,21.7634,21.6465,21.6952,39700.0
2013-06-21 11:25:00,22.27,22.27,22.16,22.16,37700.0,21.6952,21.6952,21.5881,21.5881,37700.0
2013-06-21 11:30:00,22.16,22.16,22.09,22.09,29000.0,21.5881,21.5881,21.5199,21.5199,29000.0
2013-06-21 11:35:00,22.09,22.11,21.99,21.99,67100.0,21.5199,21.5394,21.4225,21.4225,67100.0
2013-06-21 11:40:00,22.0,22.02,21.95,21.96,64600.0,21.4322,21.4517,21.3835,21.3932,64600.0
2013-06-21 11:45:00,21.97,22.0,21.93,21.95,37300.0,21.403,21.4322,21.364,21.3835,37300.0
2013-06-21 11:50:00,21.95,21.95,21.91,21.94,30000.0,21.3835,21.3835,21.3445,21.3738,30000.0
2013-06-21 11:55:00,21.94,21.98,21.93,21.97,32500.0,21.3738,21.4127,21.364,21.403,32500.0
2013-06-21 12:00:00,21.97,21.98,21.9,21.92,75500.0,21.403,21.4127,21.3348,21.3543,75500.0
2013-06-21 12:05:00,21.91,21.92,21.88,21.88,60600.0,21.3445,21.3543,21.3153,21.3153,60600.0
2013-06-21 12:10:00,21.88,21.95,21.88,21.91,38900.0,21.3153,21.3835,21.3153,21.3445,38900.0
2013-06-21 12:15:00,21.91,21.94,21.91,21.94,25300.0,21.3445,21.3738,21.3445,21.3738,25300.0
2013-06-21 12:20:00,21.94,21.94,21.84,21.85,46300.0,21.3738,21.3738,21.2763,21.2861,46300.0
2013-06-21 12:25:00,21.85,21.89,21.85,21.88,20900.0,21.2861,21.3251,21.2861,21.3153,20900.0
2013-06-21 12:30:00,21.89,21.89,21.84,21.84,20000.0,21.3251,21.3251,21.2763,21.2763,20000.0
2013-06-21 12:35:00,21.85,21.87,21.82,21.82,66600.0,21.2861,21.3056,21.2569,21.2569,66600.0
2013-06-21 12:40:00,21.82,21.83,21.78,21.82,81100.0,21.2569,21.2666,21.2179,21.2569,81100.0
2013-06-21 12:45:00,21.81,21.87,21.78,21.82,111700.0,21.2471,21.3056,21.2179,21.2569,111700.0
2013-06-21 12:50:00,21.83,21.84,21.8,21.84,53600.0,21.2666,21.2763,21.2374,21.2763,53600.0
2013-06-21 12:55:00,21.83,21.84,21.79,21.81,76700.0,21.2666,21.2763,21.2276,21.2471,76700.0
2013-06-21 13:00:00,21.82,21.84,21.75,21.76,59900.0,21.2569,21.2763,21.1887,21.1984,59900.0
2013-06-21 13:05:00,21.76,21.82,21.75,21.81,49100.0,21.1984,21.2569,21.1887,21.2471,49100.0
2013-06-21 13:10:00,21.82,21.84,21.8,21.8,37800.0,21.2569,21.2763,21.2374,21.2374,37800.0
2013-06-21 13:15:00,21.81,21.84,21.8,21.82,68000.0,21.2471,21.2763,21.2374,21.2569,68000.0
2013-06-21 13:20:00,21.81,21.82,21.79,21.8,62200.0,21.2471,21.2569,21.2276,21.2374,62200.0
2013-06-21 13:25:00,21.8,21.83,21.78,21.82,40800.0,21.2374,21.2666,21.2179,21.2569,40800.0
2013-06-21 13:30:00,21.82,21.92,21.82,21.92,51400.0,21.2569,21.3543,21.2569,21.3543,51400.0
2013-06-21 13:35:00,21.92,21.93,21.9,21.93,35700.0,21.3543,21.364,21.3348,21.364,35700.0
2013-06-21 13:40:00,21.94,21.95,21.9,21.91,21000.0,21.3738,21.3835,21.3348,21.3445,21000.0
2013-06-21 13:45:00,21.91,21.91,21.88,21.9,38500.0,21.3445,21.3445,21.3153,21.3348,38500.0
2013-06-21 13:50:00,21.89,21.9,21.85,21.86,67600.0,21.3251,21.3348,21.2861,21.2958,67600.0
2013-06-21 13:55:00,21.86,21.87,21.85,21.87,66300.0,21.2958,21.3056,21.2861,21.3056,66300.0
2013-06-21 14:00:00,21.86,21.92,21.85,21.9,32700.0,21.2958,21.3543,21.2861,21.3348,32700.0
2013-06-21 14:05:00,21.9,21.9,21.86,21.87,35200.0,21.3348,21.3348,21.2958,21.3056,35200.0
2013-06-21 14:10:00,21.87,21.9,21.87,21.9,31600.0,21.3056,21.3348,21.3056,21.3348,31600.0
2013-06-21 14:15:00,21.9,21.93,21.9,21.93,25600.0,21.3348,21.364,21.3348,21.364,25600.0
2013-06-21 14:20:00,21.93,21.93,21.9,21.91,21400.0,21.364,21.364,21.3348,21.3445,21400.0
2013-06-21 14:25:00,21.9,21.94,21.9,21.93,33300.0,21.3348,21.3738,21.3348,21.364,33300.0
2013-06-21 14:30:00,21.93,21.94,21.9,21.93,35600.0,21.364,21.3738,21.3348,21.364,35600.0
2013-06-21 14:35:00,21.93,21.95,21.92,21.93,33800.0,21.364,21.3835,21.3543,21.364,33800.0
2013-06-21 14:40:00,21.93,21.93,21.91,21.91,23300.0,21.364,21.364,21.3445,21.3445,23300.0
2013-06-21 14:45:00,21.91,21.96,21.9,21.94,22400.0,21.3445,21.3932,21.3348,21.3738,22400.0
2013-06-21 14:50:00,21.94,21.97,21.93,21.96,25100.0,21.3738,21.403,21.364,21.3932,25100.0
2013-06-21 14:55:00,21.95,21.99,21.92,21.98,31000.0,21.3835,21.4225,21.3543,21.4127,31000.0
2013-06-21 15:00:00,21.98,22.01,21.97,22.0,31200.0,21.4127,21.442,21.403,21.4322,31200.0
2013-06-21 15:05:00,22.01,22.07,22.0,22.05,39700.0,21.442,21.5004,21.4322,21.4809,39700.0
2013-06-21 15:10:00,22.06,22.07,22.05,22.07,56600.0,21.4907,21.5004,21.4809,21.5004,56600.0
2013-06-21 15:15:00,22.06,22.07,22.04,22.05,33200.0,21.4907,21.5004,21.4712,21.4809,33200.0
2013-06-21 15:20:00,22.04,22.06,22.03,22.04,44800.0,21.4712,21.4907,21.4614,21.4712,44800.0
2013-06-21 15:25:00,22.05,22.1,22.05,22.09,33600.0,21.4809,21.5296,21.4809,21.5199,33600.0
2013-06-21 15:30:00,22.08,22.09,22.05,22.05,32000.0,21.5102,21.5199,21.4809,21.4809,32000.0
2013-06-21 15:35:00,22.05,22.06,22.02,22.03,40900.0,21.4809,21.4907,21.4517,21.4614,40900.0
2013-06-21 15:40:00,22.03,22.04,21.98,21.98,55200.0,21.4614,21.4712,21.4127,21.4127,55200.0
2013-06-21 15:45:00,21.98,21.98,21.95,21.98,123100.0,21.4127,21.4127,21.3835,21.4127,123100.0
2013-06-21 15:50:00,21.97,21.98,21.94,21.97,245700.0,21.403,21.4127,21.3738,21.403,245700.0
2013-06-21 15:55:00,21.97,21.98,21.94,21.97,262200.0,21.403,21.4127,21.3738,21.403,262200.0
2013-06-24 09:30:00,21.89,21.94,21.63,21.69,67500.0,21.3251,21.3738,21.0718,21.1302,67500.0
2013-06-24 09:35:00,21.69,21.71,21.55,21.63,27900.0,21.1302,21.1497,20.9938,21.0718,27900.0
2013-06-24 09:40:00,21.63,21.69,21.58,21.68,31600.0,21.0718,21.1302,21.0231,21.1205,31600.0
2013-06-24 09:45:00,21.7,21.72,21.63,21.69,36000.0,21.14,21.1594,21.0718,21.1302,36000.0
2013-06-24 09:50:00,21.69,21.7,21.57,21.63,40700.0,21.1302,21.14,21.0133,21.0718,40700.0
2013-06-24 09:55:00,21.62,21.65,21.56,21.62,37300.0,21.062,21.0912,21.0036,21.062,37300.0
2013-06-24 10:00:00,21.62,21.63,21.53,21.61,36200.0,21.062,21.0718,20.9743,21.0523,36200.0
2013-06-24 10:05:00,21.61,21.64,21.55,21.62,48000.0,21.0523,21.0815,20.9938,21.062,48000.0
2013-06-24 10:10:00,21.62,21.67,21.56,21.63,53400.0,21.062,21.1107,21.0036,21.0718,53400.0
2013-06-24 10:15:00,21.63,21.66,21.56,21.65,79400.0,21.0718,21.101,21.0036,21.0912,79400.0
2013-06-24 10:20:00,21.65,21.67,21.58,21.64,61800.0,21.0912,21.1107,21.0231,21.0815,61800.0
2013-06-24 10:25:00,21.63,21.75,21.62,21.72,23400.0,21.0718,21.1887,21.062,21.1594,23400.0
2013-06-24 10:30:00,21.73,21.75,21.65,21.67,27300.0,21.1692,21.1887,21.0912,21.1107,27300.0
2013-06-24 10:35:00,21.67,21.77,21.67,21.77,24500.0,21.1107,21.2082,21.1107,21.2082,24500.0
2013-06-24 10:40:00,21.77,21.78,21.7,21.73,32700.0,21.2082,21.2179,21.14,21.1692,32700.0
2013-06-24 10:45:00,21.73,21.75,21.66,21.72,19700.0,21.1692,21.1887,21.101,21.1594,19700.0
2013-06-24 10:50:00,21.73,21.74,21.66,21.67,20900.0,21.1692,21.1789,21.101,21.1107,20900.0
2013-06-24 10:55:00,21.66,21.71,21.65,21.67,14200.0,21.101,21.1497,21.0912,21.1107,14200.0
2013-06-24 11:00:00,21.66,21.66,21.62,21.64,16700.0,21.101,21.101,21.062,21.0815,16700.0
2013-06-24 11:05:00,21.63,21.63,21.58,21.58,20800.0,21.0718,21.0718,21.0231,21.0231,20800.0
2013-06-24 11:10:00,21.58,21.61,21.53,21.54,12100.0,21.0231,21.0523,20.9743,20.9841,12100.0
2013-06-24 11:15:00,21.54,21.56,21.54,21.55,18300.0,20.9841,21.0036,20.9841,20.9938,18300.0
2013-06-24 11:20:00,21.55,21.55,21.48,21.49,18900.0,20.9938,20.9938,20.9256,20.9354,18900.0
2013-06-24 11:25:00,21.49,21.49,21.43,21.44,9100.0,20.9354,20.9354,20.8769,20.8867,9100.0
2013-06-24 11:30:00,21.44,21.51,21.44,21.46,43000.0,20.8867,20.9549,20.8867,20.9062,43000.0
2013-06-24 11:35:00,21.46,21.49,21.43,21.48,20300.0,20.9062,20.9354,20.8769,20.9256,20300.0
2013-06-24 11:40:00,21.47,21.48,21.4,21.4,30700.0,20.9159,20.9256,20.8477,20.8477,30700.0
2013-06-24 11:45:00,21.39,21.43,21.39,21.4,16400.0,20.838,20.8769,20.838,20.8477,16400.0
2013-06-24 11:50:00,21.41,21.45,21.4,21.42,23300.0,20.8574,20.8964,20.8477,20.8672,23300.0
2013-06-24 11:55:00,21.42,21.48,21.41,21.45,34200.0,20.8672,20.9256,20.8574,20.8964,34200.0
2013-06-24 12:00:00,21.45,21.48,21.35,21.42,72700.0,20.8964,20.9256,20.799,20.8672,72700.0
2013-06-24 12:05:00,21.41,21.42,21.36,21.38,16100.0,20.8574,20.8672,20.8087,20.8282,16100.0
2013-06-24 12:10:00,21.38,21.38,21.35,21.36,15700.0,20.8282,20.8282,20.799,20.8087,15700.0
2013-06-24 12:15:00,21.36,21.4,21.36,21.39,8300.0,20.8087,20.8477,20.8087,20.838,8300.0
2013-06-24 12:20:00,21.39,21.41,21.35,21.41,25900.0,20.838,20.8574,20.799,20.8574,25900.0
2013-06-24 12:25:00,21.4,21.45,21.4,21.44,20500.0,20.8477,20.8964,20.8477,20.8867,20500.0
2013-06-24 12:30:00,21.44,21.49,21.42,21.43,14500.0,20.8867,20.9354,20.8672,20.8769,14500.0
2013-06-24 12:35:00,21.43,21.47,21.39,21.4,14900.0,20.8769,20.9159,20.838,20.8477,14900.0
2013-06-24 12:40:00,21.4,21.42,21.39,21.42,29700.0,20.8477,20.8672,20.838,20.8672,29700.0
2013-06-24 12:45:00,21.41,21.44,21.41,21.41,10100.0,20.8574,20.8867,20.8574,20.8574,10100.0
2013-06-24 12:50:00,21.41,21.41,21.37,21.41,23400.0,20.8574,20.8574,20.8185,20.8574,23400.0
2013-06-24 12:55:00,21.4,21.44,21.37,21.44,20200.0,20.8477,20.8867,20.8185,20.8867,20200.0
2013-06-24 13:00:00,21.42,21.44,21.42,21.43,11300.0,20.8672,20.8867,20.8672,20.8769,11300.0
2013-06-24 13:05:00,21.43,21.45,21.39,21.39,40400.0,20.8769,20.8964,20.838,20.838,40400.0
2013-06-24 13:10:00,21.38,21.45,21.36,21.44,18700.0,20.8282,20.8964,20.8087,20.8867,18700.0
2013-06-24 13:15:00,21.44,21.45,21.4,21.45,21400.0,20.8867,20.8964,20.8477,20.8964,21400.0
2013-06-24 13:20:00,21.45,21.46,21.38,21.41,25300.0,20.8964,20.9062,20.8282,20.8574,25300.0
2013-06-24 13:25:00,21.4,21.4,21.33,21.37,22900.0,20.8477,20.8477,20.7795,20.8185,22900.0
2013-06-24 13:30:00,21.36,21.4,21.36,21.37,17900.0,20.8087,20.8477,20.8087,20.8185,17900.0
2013-06-24 13:35:00,21.37,21.41,21.36,21.41,16300.0,20.8185,20.8574,20.8087,20.8574,16300.0
2013-06-24 13:40:00,21.41,21.47,21.41,21.46,21300.0,20.8574,20.9159,20.8574,20.9062,21300.0
2013-06-24 13:45:00,21.46,21.48,21.41,21.42,15300.0,20.9062,20.9256,20.8574,20.8672,15300.0
2013-06-24 13:50:00,21.42,21.45,21.4,21.44,28100.0,20.8672,20.8964,20.8477,20.8867,28100.0
2013-06-24 13:55:00,21.44,21.48,21.43,21.47,8300.0,20.8867,20.9256,20.8769,20.9159,8300.0
2013-06-24 14:00:00,21.48,21.53,21.42,21.51,43000.0,20.9256,20.9743,20.8672,20.9549,43000.0
2013-06-24 14:05:00,21.52,21.54,21.49,21.53,32000.0,20.9646,20.9841,20.9354,20.9743,32000.0
2013-06-24 14:10:00,21.53,21.55,21.49,21.49,24200.0,20.9743,20.9938,20.9354,20.9354,24200.0
2013-06-24 14:15:00,21.5,21.52,21.5,21.52,16300.0,20.9451,20.9646,20.9451,20.9646,16300.0
2013-06-24 14:20:00,21.53,21.55,21.5,21.5,14000.0,20.9743,20.9938,20.9451,20.9451,14000.0
2013-06-24 14:25:00,21.5,21.55,21.5,21.54,47000.0,20.9451,20.9938,20.9451,20.9841,47000.0
2013-06-24 14:30:00,21.54,21.58,21.53,21.55,36300.0,20.9841,21.0231,20.9743,20.9938,36300.0
2013-06-24 14:35:00,21.55,21.62,21.54,21.62,19500.0,20.9938,21.062,20.9841,21.062,19500.0
2013-06-24 14:40:00,21.62,21.63,21.59,21.6,27900.0,21.062,21.0718,21.0328,21.0425,27900.0
2013-06-24 14:45:00,21.6,21.62,21.57,21.61,20700.0,21.0425,21.062,21.0133,21.0523,20700.0
2013-06-24 14:50:00,21.6,21.64,21.57,21.57,21200.0,21.0425,21.0815,21.0133,21.0133,21200.0
2013-06-24 14:55:00,21.57,21.6,21.54,21.58,39200.0,21.0133,21.0425,20.9841,21.0231,39200.0
2013-06-24 15:00:00,21.58,21.6,21.55,21.58,26100.0,21.0231,21.0425,20.9938,21.0231,26100.0
2013-06-24 15:05:00,21.58,21.62,21.58,21.6,22600.0,21.0231,21.062,21.0231,21.0425,22600.0
2013-06-24 15:10:00,21.59,21.61,21.57,21.58,24700.0,21.0328,21.0523,21.0133,21.0231,24700.0
2013-06-24 15:15:00,21.57,21.57,21.52,21.53,34000.0,21.0133,21.0133,20.9646,20.9743,34000.0
2013-06-24 15:20:00,21.52,21.58,21.52,21.55,39100.0,20.9646,21.0231,20.9646,20.9938,39100.0
2013-06-24 15:25:00,21.55,21.57,21.53,21.55,58900.0,20.9938,21.0133,20.9743,20.9938,58900.0
2013-06-24 15:30:00,21.56,21.62,21.55,21.61,70700.0,21.0036,21.062,20.9938,21.0523,70700.0
2013-06-24 15:35:00,21.6,21.72,21.6,21.71,61200.0,21.0425,21.1594,21.0425,21.1497,61200.0
2013-06-24 15:40:00,21.71,21.71,21.68,21.7,70700.0,21.1497,21.1497,21.1205,21.14,70700.0
2013-06-24 15:45:00,21.69,21.7,21.63,21.64,214700.0,21.1302,21.14,21.0718,21.0815,214700.0
2013-06-24 15:50:00,21.64,21.73,21.62,21.72,190500.0,21.0815,21.1692,21.062,21.1594,190500.0
2013-06-24 15:55:00,21.72,21.73,21.61,21.62,256200.0,21.1594,21.1692,21.0523,21.062,256200.0
2013-06-25 09:30:00,21.85,22.02,21.71,21.92,57100.0,21.2861,21.4517,21.1497,21.3543,57100.0
2013-06-25 09:35:00,21.91,21.94,21.82,21.93,16600.0,21.3445,21.3738,21.2569,21.364,16600.0
2013-06-25 09:40:00,21.94,21.99,21.93,21.96,11900.0,21.3738,21.4225,21.364,21.3932,11900.0
2013-06-25 09:45:00,21.96,21.99,21.86,21.89,12800.0,21.3932,21.4225,21.2958,21.3251,12800.0
2013-06-25 09:50:00,21.88,21.88,21.66,21.71,49400.0,21.3153,21.3153,21.101,21.1497,49400.0
2013-06-25 09:55:00,21.71,21.86,21.65,21.82,105200.0,21.1497,21.2958,21.0912,21.2569,105200.0
2013-06-25 10:00:00,21.82,21.85,21.73,21.8,42200.0,21.2569,21.2861,21.1692,21.2374,42200.0
2013-06-25 10:05:00,21.79,21.79,21.68,21.75,37900.0,21.2276,21.2276,21.1205,21.1887,37900.0
2013-06-25 10:10:00,21.74,21.77,21.7,21.73,22000.0,21.1789,21.2082,21.14,21.1692,22000.0
2013-06-25 10:15:00,21.75,21.75,21.61,21.62,16900.0,21.1887,21.1887,21.0523,21.062,16900.0
2013-06-25 10:20:00,21.63,21.65,21.6,21.63,23800.0,21.0718,21.0912,21.0425,21.0718,23800.0
2013-06-25 10:25:00,21.64,21.66,21.57,21.61,29300.0,21.0815,21.101,21.0133,21.0523,29300.0
2013-06-25 10:30:00,21.61,21.64,21.59,21.62,15500.0,21.0523,21.0815,21.0328,21.062,15500.0
2013-06-25 10:35:00,21.62,21.7,21.6,21.63,29900.0,21.062,21.14,21.0425,21.0718,29900.0
2013-06-25 10:40:00,21.62,21.64,21.57,21.57,33000.0,21.062,21.0815,21.0133,21.0133,33000.0
2013-06-25 10:45:00,21.56,21.62,21.56,21.62,28100.0,21.0036,21.062,21.0036,21.062,28100.0
2013-06-25 10:50:00,21.62,21.62,21.58,21.62,26700.0,21.062,21.062,21.0231,21.062,26700.0
2013-06-25 10:55:00,21.62,21.64,21.59,21.61,21500.0,21.062,21.0815,21.0328,21.0523,21500.0
2013-06-25 11:00:00,21.61,21.63,21.57,21.6,27100.0,21.0523,21.0718,21.0133,21.0425,27100.0
2013-06-25 11:05:00,21.6,21.66,21.6,21.64,27600.0,21.0425,21.101,21.0425,21.0815,27600.0
2013-06-25 11:10:00,21.64,21.65,21.59,21.61,14100.0,21.0815,21.0912,21.0328,21.0523,14100.0
2013-06-25 11:15:00,21.61,21.63,21.6,21.61,12300.0,21.0523,21.0718,21.0425,21.0523,12300.0
2013-06-25 11:20:00,21.61,21.63,21.56,21.58,27000.0,21.0523,21.0718,21.0036,21.0231,27000.0
2013-06-25 11:25:00,21.57,21.61,21.56,21.59,20900.0,21.0133,21.0523,21.0036,21.0328,20900.0
2013-06-25 11:30:00,21.59,21.65,21.58,21.62,26900.0,21.0328,21.0912,21.0231,21.062,26900.0
2013-06-25 11:35:00,21.61,21.65,21.61,21.64,27900.0,21.0523,21.0912,21.0523,21.0815,27900.0
2013-06-25 11:40:00,21.64,21.67,21.63,21.66,14800.0,21.0815,21.1107,21.0718,21.101,14800.0
2013-06-25 11:45:00,21.66,21.71,21.62,21.71,29700.0,21.101,21.1497,21.062,21.1497,29700.0
2013-06-25 11:50:00,21.72,21.74,21.72,21.73,11300.0,21.1594,21.1789,21.1594,21.1692,11300.0
2013-06-25 11:55:00,21.72,21.79,21.72,21.79,22500.0,21.1594,21.2276,21.1594,21.2276,22500.0
2013-06-25 12:00:00,21.78,21.79,21.76,21.76,34400.0,21.2179,21.2276,21.1984,21.1984,34400.0
2013-06-25 12:05:00,21.77,21.79,21.76,21.79,21500.0,21.2082,21.2276,21.1984,21.2276,21500.0
2013-06-25 12:10:00,21.79,21.81,21.78,21.81,18300.0,21.2276,21.2471,21.2179,21.2471,18300.0
2013-06-25 12:15:00,21.81,21.81,21.77,21.78,11400.0,21.2471,21.2471,21.2082,21.2179,11400.0
2013-06-25 12:20:00,21.79,21.79,21.74,21.75,8200.0,21.2276,21.2276,21.1789,21.1887,8200.0
2013-06-25 12:25:00,21.76,21.78,21.75,21.75,11400.0,21.1984,21.2179,21.1887,21.1887,11400.0
2013-06-25 12:30:00,21.75,21.79,21.75,21.77,31200.0,21.1887,21.2276,21.1887,21.2082,31200.0
2013-06-25 12:35:00,21.77,21.79,21.73,21.74,32300.0,21.2082,21.2276,21.1692,21.1789,32300.0
2013-06-25 12:40:00,21.75,21.75,21.71,21.71,31300.0,21.1887,21.1887,21.1497,21.1497,31300.0
2013-06-25 12:45:00,21.73,21.75,21.72,21.75,22700.0,21.1692,21.1887,21.1594,21.1887,22700.0
2013-06-25 12:50:00,21.75,21.77,21.73,21.75,13300.0,21.1887,21.2082,21.1692,21.1887,13300.0
2013-06-25 12:55:00,21.76,21.76,21.73,21.73,10300.0,21.1984,21.1984,21.1692,21.1692,10300.0
2013-06-25 13:00:00,21.74,21.76,21.74,21.74,19300.0,21.1789,21.1984,21.1789,21.1789,19300.0
2013-06-25 13:05:00,21.74,21.74,21.71,21.71,17800.0,21.1789,21.1789,21.1497,21.1497,17800.0
2013-06-25 13:10:00,21.7,21.73,21.69,21.72,11000.0,21.14,21.1692,21.1302,21.1594,11000.0
2013-06-25 13:15:00,21.72,21.72,21.69,21.69,11900.0,21.1594,21.1594,21.1302,21.1302,11900.0
2013-06-25 13:20:00,21.69,21.69,21.67,21.68,6700.0,21.1302,21.1302,21.1107,21.1205,6700.0
2013-06-25 13:25:00,21.67,21.71,21.67,21.69,15100.0,21.1107,21.1497,21.1107,21.1302,15100.0
2013-06-25 13:30:00,21.7,21.71,21.68,21.71,12300.0,21.14,21.1497,21.1205,21.1497,12300.0
2013-06-25 13:35:00,21.72,21.72,21.71,21.71,15400.0,21.1594,21.1594,21.1497,21.1497,15400.0
2013-06-25 13:40:00,21.71,21.73,21.7,21.7,37700.0,21.1497,21.1692,21.14,21.14,37700.0
2013-06-25 13:45:00,21.7,21.73,21.69,21.72,18100.0,21.14,21.1692,21.1302,21.1594,18100.0
2013-06-25 13:50:00,21.72,21.72,21.68,21.69,11100.0,21.1594,21.1594,21.1205,21.1302,11100.0
2013-06-25 13:55:00,21.69,21.69,21.64,21.66,21000.0,21.1302,21.1302,21.0815,21.101,21000.0
2013-06-25 14:00:00,21.65,21.68,21.65,21.67,23200.0,21.0912,21.1205,21.0912,21.1107,23200.0
2013-06-25 14:05:00,21.67,21.7,21.67,21.67,21100.0,21.1107,21.14,21.1107,21.1107,21100.0
2013-06-25 14:10:00,21.68,21.73,21.68,21.73,16900.0,21.1205,21.1692,21.1205,21.1692,16900.0
2013-06-25 14:15:00,21.73,21.76,21.73,21.75,16500.0,21.1692,21.1984,21.1692,21.1887,16500.0
2013-06-25 14:20:00,21.75,21.79,21.74,21.79,20000.0,21.1887,21.2276,21.1789,21.2276,20000.0
2013-06-25 14:25:00,21.79,21.83,21.79,21.82,21100.0,21.2276,21.2666,21.2276,21.2569,21100.0
2013-06-25 14:30:00,21.82,21.83,21.8,21.82,28600.0,21.2569,21.2666,21.2374,21.2569,28600.0
2013-06-25 14:35:00,21.82,21.83,21.78,21.78,30600.0,21.2569,21.2666,21.2179,21.2179,30600.0
2013-06-25 14:40:00,21.78,21.81,21.78,21.79,12600.0,21.2179,21.2471,21.2179,21.2276,12600.0
2013-06-25 14:45:00,21.79,21.79,21.77,21.79,13200.0,21.2276,21.2276,21.2082,21.2276,13200.0
2013-06-25 14:50:00,21.78,21.79,21.78,21.79,13800.0,21.2179,21.2276,21.2179,21.2276,13800.0
2013-06-25 14:55:00,21.79,21.8,21.74,21.75,26500.0,21.2276,21.2374,21.1789,21.1887,26500.0
2013-06-25 15:00:00,21.76,21.8,21.76,21.77,25300.0,21.1984,21.2374,21.1984,21.2082,25300.0
2013-06-25 15:05:00,21.78,21.78,21.75,21.75,23600.0,21.2179,21.2179,21.1887,21.1887,23600.0
2013-06-25 15:10:00,21.76,21.78,21.76,21.78,8000.0,21.1984,21.2179,21.1984,21.2179,8000.0
2013-06-25 15:15:00,21.77,21.79,21.76,21.76,22500.0,21.2082,21.2276,21.1984,21.1984,22500.0
2013-06-25 15:20:00,21.76,21.81,21.76,21.81,27000.0,21.1984,21.2471,21.1984,21.2471,27000.0
2013-06-25 15:25:00,21.8,21.82,21.79,21.82,24000.0,21.2374,21.2569,21.2276,21.2569,24000.0
2013-06-25 15:30:00,21.82,21.84,21.8,21.84,63300.0,21.2569,21.2763,21.2374,21.2763,63300.0
2013-06-25 15:35:00,21.84,21.86,21.82,21.83,73000.0,21.2763,21.2958,21.2569,21.2666,73000.0
2013-06-25 15:40:00,21.82,21.85,21.79,21.81,61000.0,21.2569,21.2861,21.2276,21.2471,61000.0
2013-06-25 15:45:00,21.81,21.82,21.77,21.79,78000.0,21.2471,21.2569,21.2082,21.2276,78000.0
2013-06-25 15:50:00,21.78,21.82,21.76,21.82,56000.0,21.2179,21.2569,21.1984,21.2569,56000.0
2013-06-25 15:55:00,21.81,21.83,21.77,21.77,138200.0,21.2471,21.2666,21.2082,21.2082,138200.0
2013-06-26 09:30:00,22.08,22.11,21.86,21.89,47400.0,21.5102,21.5394,21.2958,21.3251,47400.0
2013-06-26 09:35:00,21.89,21.96,21.8,21.83,98100.0,21.3251,21.3932,21.2374,21.2666,98100.0
2013-06-26 09:40:00,21.82,21.82,21.67,21.68,75500.0,21.2569,21.2569,21.1107,21.1205,75500.0
2013-06-26 09:45:00,21.68,21.82,21.68,21.79,61000.0,21.1205,21.2569,21.1205,21.2276,61000.0
2013-06-26 09:50:00,21.78,21.87,21.78,21.78,20800.0,21.2179,21.3056,21.2179,21.2179,20800.0
2013-06-26 09:55:00,21.77,21.8,21.73,21.78,25200.0,21.2082,21.2374,21.1692,21.2179,25200.0
2013-06-26 10:00:00,21.78,21.84,21.77,21.82,24900.0,21.2179,21.2763,21.2082,21.2569,24900.0
2013-06-26 10:05:00,21.82,21.86,21.79,21.85,32500.0,21.2569,21.2958,21.2276,21.2861,32500.0
2013-06-26 10:10:00,21.85,21.85,21.77,21.79,22000.0,21.2861,21.2861,21.2082,21.2276,22000.0
2013-06-26 10:15:00,21.79,21.8,21.77,21.78,27000.0,21.2276,21.2374,21.2082,21.2179,27000.0
2013-06-26 10:20:00,21.78,21.85,21.77,21.81,39000.0,21.2179,21.2861,21.2082,21.2471,39000.0
2013-06-26 10:25:00,21.8,21.87,21.79,21.83,25500.0,21.2374,21.3056,21.2276,21.2666,25500.0
2013-06-26 10:30:00,21.83,21.84,21.77,21.8,30900.0,21.2666,21.2763,21.2082,21.2374,30900.0
2013-06-26 10:35:00,21.8,21.84,21.79,21.82,35900.0,21.2374,21.2763,21.2276,21.2569,35900.0
2013-06-26 10:40:00,21.82,21.82,21.77,21.8,27800.0,21.2569,21.2569,21.2082,21.2374,27800.0
2013-06-26 10:45:00,21.8,21.82,21.76,21.77,24600.0,21.2374,21.2569,21.1984,21.2082,24600.0
2013-06-26 10:50:00,21.77,21.8,21.76,21.78,21100.0,21.2082,21.2374,21.1984,21.2179,21100.0
2013-06-26 10:55:00,21.77,21.77,21.74,21.75,33000.0,21.2082,21.2082,21.1789,21.1887,33000.0
2013-06-26 11:00:00,21.75,21.75,21.68,21.68,17100.0,21.1887,21.1887,21.1205,21.1205,17100.0
2013-06-26 11:05:00,21.69,21.69,21.66,21.69,33200.0,21.1302,21.1302,21.101,21.1302,33200.0
2013-06-26 11:10:00,21.69,21.75,21.68,21.74,40900.0,21.1302,21.1887,21.1205,21.1789,40900.0
2013-06-26 11:15:00,21.75,21.78,21.74,21.76,26800.0,21.1887,21.2179,21.1789,21.1984,26800.0
2013-06-26 11:20:00,21.75,21.76,21.71,21.73,37900.0,21.1887,21.1984,21.1497,21.1692,37900.0
2013-06-26 11:25:00,21.73,21.73,21.7,21.73,27900.0,21.1692,21.1692,21.14,21.1692,27900.0
2013-06-26 11:30:00,21.73,21.78,21.72,21.75,17000.0,21.1692,21.2179,21.1594,21.1887,17000.0
2013-06-26 11:35:00,21.76,21.76,21.71,21.76,21700.0,21.1984,21.1984,21.1497,21.1984,21700.0
2013-06-26 11:40:00,21.76,21.79,21.75,21.77,16100.0,21.1984,21.2276,21.1887,21.2082,16100.0
2013-06-26 11:45:00,21.78,21.84,21.78,21.82,15900.0,21.2179,21.2763,21.2179,21.2569,15900.0
2013-06-26 11:50:00,21.82,21.84,21.81,21.81,7800.0,21.2569,21.2763,21.2471,21.2471,7800.0
2013-06-26 11:55:00,21.82,21.86,21.79,21.86,35400.0,21.2569,21.2958,21.2276,21.2958,35400.0
2013-06-26 12:00:00,21.86,21.94,21.85,21.94,39800.0,21.2958,21.3738,21.2861,21.3738,39800.0
2013-06-26 12:05:00,21.94,21.96,21.91,21.92,28800.0,21.3738,21.3932,21.3445,21.3543,28800.0
2013-06-26 12:10:00,21.92,21.93,21.88,21.88,18400.0,21.3543,21.364,21.3153,21.3153,18400.0
2013-06-26 12:15:00,21.89,21.9,21.88,21.89,8700.0,21.3251,21.3348,21.3153,21.3251,8700.0
2013-06-26 12:20:00,21.89,21.89,21.85,21.86,15100.0,21.3251,21.3251,21.2861,21.2958,15100.0
2013-06-26 12:25:00,21.85,21.86,21.84,21.84,10500.0,21.2861,21.2958,21.2763,21.2763,10500.0
2013-06-26 12:30:00,21.85,21.85,21.82,21.84,9700.0,21.2861,21.2861,21.2569,21.2763,9700.0
2013-06-26 12:35:00,21.84,21.89,21.82,21.88,66800.0,21.2763,21.3251,21.2569,21.3153,66800.0
2013-06-26 12:40:00,21.88,21.88,21.86,21.86,18900.0,21.3153,21.3153,21.2958,21.2958,18900.0
2013-06-26 12:45:00,21.86,21.87,21.82,21.83,12200.0,21.2958,21.3056,21.2569,21.2666,12200.0
2013-06-26 12:50:00,21.83,21.83,21.81,21.82,6600.0,21.2666,21.2666,21.2471,21.2569,6600.0
2013-06-26 12:55:00,21.81,21.81,21.79,21.8,19600.0,21.2471,21.2471,21.2276,21.2374,19600.0
2013-06-26 13:00:00,21.8,21.83,21.78,21.78,22700.0,21.2374,21.2666,21.2179,21.2179,22700.0
2013-06-26 13:05:00,21.78,21.79,21.76,21.76,14900.0,21.2179,21.2276,21.1984,21.1984,14900.0
2013-06-26 13:10:00,21.77,21.81,21.76,21.8,22200.0,21.2082,21.2471,21.1984,21.2374,22200.0
2013-06-26 13:15:00,21.8,21.8,21.78,21.78,14000.0,21.2374,21.2374,21.2179,21.2179,14000.0
2013-06-26 13:20:00,21.78,21.79,21.74,21.75,50200.0,21.2179,21.2276,21.1789,21.1887,50200.0
2013-06-26 13:25:00,21.75,21.76,21.74,21.74,25300.0,21.1887,21.1984,21.1789,21.1789,25300.0
2013-06-26 13:30:00,21.75,21.75,21.73,21.74,28600.0,21.1887,21.1887,21.1692,21.1789,28600.0
2013-06-26 13:35:00,21.74,21.75,21.72,21.73,25500.0,21.1789,21.1887,21.1594,21.1692,25500.0
2013-06-26 13:40:00,21.72,21.73,21.71,21.73,26400.0,21.1594,21.1692,21.1497,21.1692,26400.0
2013-06-26 13:45:00,21.72,21.75,21.72,21.74,23100.0,21.1594,21.1887,21.1594,21.1789,23100.0
2013-06-26 13:50:00,21.75,21.75,21.72,21.72,11200.0,21.1887,21.1887,21.1594,21.1594,11200.0
2013-06-26 13:55:00,21.72,21.75,21.72,21.73,18400.0,21.1594,21.1887,21.1594,21.1692,18400.0
2013-06-26 14:00:00,21.74,21.75,21.71,21.72,16500.0,21.1789,21.1887,21.1497,21.1594,16500.0
2013-06-26 14:05:00,21.72,21.73,21.71,21.71,33700.0,21.1594,21.1692,21.1497,21.1497,33700.0
2013-06-26 14:10:00,21.71,21.73,21.7,21.73,20400.0,21.1497,21.1692,21.14,21.1692,20400.0
2013-06-26 14:15:00,21.72,21.73,21.71,21.71,17800.0,21.1594,21.1692,21.1497,21.1497,17800.0
2013-06-26 14:20:00,21.71,21.71,21.7,21.71,13900.0,21.1497,21.1497,21.14,21.1497,13900.0
2013-06-26 14:25:00,21.7,21.75,21.7,21.73,21400.0,21.14,21.1887,21.14,21.1692,21400.0
2013-06-26 14:30:00,21.73,21.73,21.7,21.71,22900.0,21.1692,21.1692,21.14,21.1497,22900.0
2013-06-26 14:35:00,21.7,21.71,21.7,21.71,15200.0,21.14,21.1497,21.14,21.1497,15200.0
2013-06-26 14:40:00,21.71,21.72,21.71,21.71,10100.0,21.1497,21.1594,21.1497,21.1497,10100.0
2013-06-26 14:45:00,21.71,21.71,21.7,21.71,18000.0,21.1497,21.1497,21.14,21.1497,18000.0
2013-06-26 14:50:00,21.7,21.71,21.7,21.71,17900.0,21.14,21.1497,21.14,21.1497,17900.0
2013-06-26 14:55:00,21.71,21.71,21.68,21.68,19300.0,21.1497,21.1497,21.1205,21.1205,19300.0
2013-06-26 15:00:00,21.68,21.72,21.68,21.69,44300.0,21.1205,21.1594,21.1205,21.1302,44300.0
2013-06-26 15:05:00,21.68,21.7,21.68,21.69,28400.0,21.1205,21.14,21.1205,21.1302,28400.0
2013-06-26 15:10:00,21.67,21.69,21.67,21.69,27700.0,21.1107,21.1302,21.1107,21.1302,27700.0
2013-06-26 15:15:00,21.69,21.71,21.69,21.69,32400.0,21.1302,21.1497,21.1302,21.1302,32400.0
2013-06-26 15:20:00,21.7,21.7,21.68,21.68,27400.0,21.14,21.14,21.1205,21.1205,27400.0
2013-06-26 15:25:00,21.68,21.69,21.65,21.66,33500.0,21.1205,21.1302,21.0912,21.101,33500.0
2013-06-26 15:30:00,21.67,21.72,21.66,21.72,55600.0,21.1107,21.1594,21.101,21.1594,55600.0
2013-06-26 15:35:00,21.73,21.76,21.72,21.74,97300.0,21.1692,21.1984,21.1594,21.1789,97300.0
2013-06-26 15:40:00,21.73,21.75,21.72,21.73,53200.0,21.1692,21.1887,21.1594,21.1692,53200.0
2013-06-26 15:45:00,21.73,21.79,21.71,21.79,58800.0,21.1692,21.2276,21.1497,21.2276,58800.0
2013-06-26 15:50:00,21.8,21.82,21.79,21.82,106400.0,21.2374,21.2569,21.2276,21.2569,106400.0
2013-06-26 15:55:00,21.82,21.82,21.78,21.79,124200.0,21.2569,21.2569,21.2179,21.2276,124200.0
2013-06-27 09:30:00,21.96,22.29,21.94,22.24,95600.0,21.3932,21.7147,21.3738,21.666,95600.0
2013-06-27 09:35:00,22.24,22.3,22.18,22.3,87100.0,21.666,21.7245,21.6076,21.7245,87100.0
2013-06-27 09:40:00,22.3,22.49,22.27,22.39,77800.0,21.7245,21.9096,21.6952,21.8122,77800.0
2013-06-27 09:45:00,22.38,22.41,22.37,22.4,47200.0,21.8024,21.8316,21.7927,21.8219,47200.0
2013-06-27 09:50:00,22.4,22.41,22.34,22.39,71900.0,21.8219,21.8316,21.7634,21.8122,71900.0
2013-06-27 09:55:00,22.39,22.44,22.32,22.43,104300.0,21.8122,21.8609,21.744,21.8511,104300.0
2013-06-27 10:00:00,22.44,22.54,22.33,22.33,61800.0,21.8609,21.9583,21.7537,21.7537,61800.0
2013-06-27 10:05:00,22.33,22.42,22.3,22.41,50100.0,21.7537,21.8414,21.7245,21.8316,50100.0
2013-06-27 10:10:00,22.42,22.43,22.34,22.4,43600.0,21.8414,21.8511,21.7634,21.8219,43600.0
2013-06-27 10:15:00,22.4,22.43,22.38,22.42,37500.0,21.8219,21.8511,21.8024,21.8414,37500.0
2013-06-27 10:20:00,22.43,22.5,22.43,22.48,31500.0,21.8511,21.9193,21.8511,21.8998,31500.0
2013-06-27 10:25:00,22.48,22.52,22.46,22.49,102100.0,21.8998,21.9388,21.8803,21.9096,102100.0
2013-06-27 10:30:00,22.5,22.59,22.49,22.59,50000.0,21.9193,22.007,21.9096,22.007,50000.0
2013-06-27 10:35:00,22.58,22.59,22.47,22.47,24700.0,21.9972,22.007,21.8901,21.8901,24700.0
2013-06-27 10:40:00,22.48,22.56,22.47,22.49,37900.0,21.8998,21.9778,21.8901,21.9096,37900.0
2013-06-27 10:45:00,22.49,22.51,22.46,22.48,37300.0,21.9096,21.9291,21.8803,21.8998,37300.0
2013-06-27 10:50:00,22.49,22.55,22.48,22.55,12700.0,21.9096,21.968,21.8998,21.968,12700.0
2013-06-27 10:55:00,22.54,22.55,22.48,22.48,26200.0,21.9583,21.968,21.8998,21.8998,26200.0
2013-06-27 11:00:00,22.48,22.5,22.47,22.5,28200.0,21.8998,21.9193,21.8901,21.9193,28200.0
2013-06-27 11:05:00,22.49,22.5,22.39,22.39,47900.0,21.9096,21.9193,21.8122,21.8122,47900.0
2013-06-27 11:10:00,22.39,22.4,22.36,22.39,24600.0,21.8122,21.8219,21.7829,21.8122,24600.0
2013-06-27 11:15:00,22.4,22.41,22.3,22.3,62900.0,21.8219,21.8316,21.7245,21.7245,62900.0
2013-06-27 11:20:00,22.31,22.32,22.23,22.23,36000.0,21.7342,21.744,21.6563,21.6563,36000.0
2013-06-27 11:25:00,22.24,22.29,22.18,22.18,77500.0,21.666,21.7147,21.6076,21.6076,77500.0
2013-06-27 11:30:00,22.19,22.26,22.18,22.22,29700.0,21.6173,21.6855,21.6076,21.6465,29700.0
2013-06-27 11:35:00,22.23,22.28,22.23,22.23,29900.0,21.6563,21.705,21.6563,21.6563,29900.0
2013-06-27 11:40:00,22.23,22.26,22.2,22.21,26900.0,21.6563,21.6855,21.6271,21.6368,26900.0
2013-06-27 11:45:00,22.2,22.21,22.13,22.14,57100.0,21.6271,21.6368,21.5589,21.5686,57100.0
2013-06-27 11:50:00,22.15,22.2,22.14,22.16,40500.0,21.5783,21.6271,21.5686,21.5881,40500.0
2013-06-27 11:55:00,22.16,22.27,22.11,22.27,49300.0,21.5881,21.6952,21.5394,21.6952,49300.0
2013-06-27 12:00:00,22.27,22.28,22.19,22.19,32300.0,21.6952,21.705,21.6173,21.6173,32300.0
2013-06-27 12:05:00,22.19,22.22,22.16,22.18,32900.0,21.6173,21.6465,21.5881,21.6076,32900.0
2013-06-27 12:10:00,22.19,22.22,22.18,22.21,12500.0,21.6173,21.6465,21.6076,21.6368,12500.0
2013-06-27 12:15:00,22.22,22.3,22.21,22.29,49900.0,21.6465,21.7245,21.6368,21.7147,49900.0
2013-06-27 12:20:00,22.27,22.27,22.22,22.22,7900.0,21.6952,21.6952,21.6465,21.6465,7900.0
2013-06-27 12:25:00,22.22,22.23,22.17,22.22,15700.0,21.6465,21.6563,21.5978,21.6465,15700.0
2013-06-27 12:30:00,22.23,22.27,22.22,22.26,17800.0,21.6563,21.6952,21.6465,21.6855,17800.0
2013-06-27 12:35:00,22.26,22.27,22.25,22.27,10600.0,21.6855,21.6952,21.6758,21.6952,10600.0
2013-06-27 12:40:00,22.27,22.3,22.26,22.26,13700.0,21.6952,21.7245,21.6855,21.6855,13700.0
2013-06-27 12:45:00,22.26,22.27,22.19,22.19,46600.0,21.6855,21.6952,21.6173,21.6173,46600.0
2013-06-27 12:50:00,22.2,22.24,22.2,22.23,14600.0,21.6271,21.666,21.6271,21.6563,14600.0
2013-06-27 12:55:00,22.24,22.27,22.23,22.23,12200.0,21.666,21.6952,21.6563,21.6563,12200.0
2013-06-27 13:00:00,22.23,22.27,22.2,22.26,38300.0,21.6563,21.6952,21.6271,21.6855,38300.0
2013-06-27 13:05:00,22.25,22.26,22.23,22.26,5600.0,21.6758,21.6855,21.6563,21.6855,5600.0
2013-06-27 13:10:00,22.26,22.28,22.25,22.25,14000.0,21.6855,21.705,21.6758,21.6758,14000.0
2013-06-27 13:15:00,22.26,22.27,22.25,22.26,8300.0,21.6855,21.6952,21.6758,21.6855,8300.0
2013-06-27 13:20:00,22.25,22.25,22.21,22.22,20000.0,21.6758,21.6758,21.6368,21.6465,20000.0
2013-06-27 13:25:00,22.22,22.22,22.18,22.21,18600.0,21.6465,21.6465,21.6076,21.6368,18600.0
2013-06-27 13:30:00,22.2,22.21,22.19,22.2,16400.0,21.6271,21.6368,21.6173,21.6271,16400.0
2013-06-27 13:35:00,22.2,22.21,22.19,22.2,26600.0,21.6271,21.6368,21.6173,21.6271,26600.0
2013-06-27 13:40:00,22.21,22.22,22.2,22.21,8500.0,21.6368,21.6465,21.6271,21.6368,8500.0
2013-06-27 13:45:00,22.21,22.21,22.17,22.19,24500.0,21.6368,21.6368,21.5978,21.6173,24500.0
2013-06-27 13:50:00,22.18,22.26,22.16,22.24,136000.0,21.6076,21.6855,21.5881,21.666,136000.0
2013-06-27 13:55:00,22.24,22.24,22.19,22.19,14100.0,21.666,21.666,21.6173,21.6173,14100.0
2013-06-27 14:00:00,22.19,22.2,22.18,22.18,10000.0,21.6173,21.6271,21.6076,21.6076,10000.0
2013-06-27 14:05:00,22.18,22.19,22.15,22.17,48700.0,21.6076,21.6173,21.5783,21.5978,48700.0
2013-06-27 14:10:00,22.16,22.19,22.16,22.19,11200.0,21.5881,21.6173,21.5881,21.6173,11200.0
2013-06-27 14:15:00,22.18,22.21,22.17,22.2,12400.0,21.6076,21.6368,21.5978,21.6271,12400.0
2013-06-27 14:20:00,22.21,22.24,22.19,22.22,30700.0,21.6368,21.666,21.6173,21.6465,30700.0
2013-06-27 14:25:00,22.21,22.23,22.2,22.23,13200.0,21.6368,21.6563,21.6271,21.6563,13200.0
2013-06-27 14:30:00,22.22,22.27,22.22,22.25,6800.0,21.6465,21.6952,21.6465,21.6758,6800.0
2013-06-27 14:35:00,22.25,22.26,22.23,22.23,7500.0,21.6758,21.6855,21.6563,21.6563,7500.0
2013-06-27 14:40:00,22.23,22.25,22.2,22.2,10500.0,21.6563,21.6758,21.6271,21.6271,10500.0
2013-06-27 14:45:00,22.21,22.21,22.19,22.21,15300.0,21.6368,21.6368,21.6173,21.6368,15300.0
2013-06-27 14:50:00,22.21,22.22,22.2,22.2,6500.0,21.6368,21.6465,21.6271,21.6271,6500.0
2013-06-27 14:55:00,22.21,22.25,22.21,22.24,15400.0,21.6368,21.6758,21.6368,21.666,15400.0
2013-06-27 15:00:00,22.24,22.25,22.23,22.23,15200.0,21.666,21.6758,21.6563,21.6563,15200.0
2013-06-27 15:05:00,22.24,22.24,22.22,22.23,12700.0,21.666,21.666,21.6465,21.6563,12700.0
2013-06-27 15:10:00,22.23,22.25,22.23,22.23,24100.0,21.6563,21.6758,21.6563,21.6563,24100.0
2013-06-27 15:15:00,22.24,22.25,22.23,22.25,12800.0,21.666,21.6758,21.6563,21.6758,12800.0
2013-06-27 15:20:00,22.24,22.26,22.24,22.26,12000.0,21.666,21.6855,21.666,21.6855,12000.0
2013-06-27 15:25:00,22.26,22.26,22.23,22.23,21500.0,21.6855,21.6855,21.6563,21.6563,21500.0
2013-06-27 15:30:00,22.23,22.25,22.22,22.22,39700.0,21.6563,21.6758,21.6465,21.6465,39700.0
2013-06-27 15:35:00,22.21,22.23,22.21,22.22,28200.0,21.6368,21.6563,21.6368,21.6465,28200.0
2013-06-27 15:40:00,22.22,22.24,22.22,22.23,35100.0,21.6465,21.666,21.6465,21.6563,35100.0
2013-06-27 15:45:00,22.22,22.25,22.2,22.2,116500.0,21.6465,21.6758,21.6271,21.6271,116500.0
2013-06-27 15:50:00,22.2,22.25,22.2,22.25,68800.0,21.6271,21.6758,21.6271,21.6758,68800.0
2013-06-27 15:55:00,22.25,22.25,22.2,22.21,117800.0,21.6758,21.6758,21.6271,21.6368,117800.0
2013-06-28 09:30:00,21.91,22.14,21.91,22.02,76300.0,21.3445,21.5686,21.3445,21.4517,76300.0
2013-06-28 09:35:00,22.01,22.12,21.99,22.12,18700.0,21.442,21.5491,21.4225,21.5491,18700.0
2013-06-28 09:40:00,22.12,22.16,22.05,22.05,31900.0,21.5491,21.5881,21.4809,21.4809,31900.0
2013-06-28 09:45:00,22.05,22.11,22.01,22.09,19000.0,21.4809,21.5394,21.442,21.5199,19000.0
2013-06-28 09:50:00,22.09,22.12,22.02,22.08,19300.0,21.5199,21.5491,21.4517,21.5102,19300.0
2013-06-28 09:55:00,22.09,22.16,22.06,22.07,22000.0,21.5199,21.5881,21.4907,21.5004,22000.0
2013-06-28 10:00:00,22.05,22.09,22.02,22.02,21600.0,21.4809,21.5199,21.4517,21.4517,21600.0
2013-06-28 10:05:00,22.02,22.09,22.01,22.08,48100.0,21.4517,21.5199,21.442,21.5102,48100.0
2013-06-28 10:10:00,22.09,22.15,22.08,22.14,19000.0,21.5199,21.5783,21.5102,21.5686,19000.0
2013-06-28 10:15:00,22.16,22.22,22.16,22.22,20000.0,21.5881,21.6465,21.5881,21.6465,20000.0
2013-06-28 10:20:00,22.21,22.23,22.2,22.23,9000.0,21.6368,21.6563,21.6271,21.6563,9000.0
2013-06-28 10:25:00,22.23,22.3,22.23,22.3,17800.0,21.6563,21.7245,21.6563,21.7245,17800.0
2013-06-28 10:30:00,22.3,22.42,22.3,22.41,68300.0,21.7245,21.8414,21.7245,21.8316,68300.0
2013-06-28 10:35:00,22.4,22.48,22.39,22.47,25600.0,21.8219,21.8998,21.8122,21.8901,25600.0
2013-06-28 10:40:00,22.47,22.48,22.42,22.45,21100.0,21.8901,21.8998,21.8414,21.8706,21100.0
2013-06-28 10:45:00,22.45,22.45,22.36,22.36,44900.0,21.8706,21.8706,21.7829,21.7829,44900.0
2013-06-28 10:50:00,22.36,22.4,22.35,22.4,28900.0,21.7829,21.8219,21.7732,21.8219,28900.0
2013-06-28 10:55:00,22.41,22.51,22.41,22.45,50000.0,21.8316,21.9291,21.8316,21.8706,50000.0
2013-06-28 11:00:00,22.44,22.53,22.44,22.53,18300.0,21.8609,21.9485,21.8609,21.9485,18300.0
2013-06-28 11:05:00,22.54,22.55,22.46,22.47,30700.0,21.9583,21.968,21.8803,21.8901,30700.0
2013-06-28 11:10:00,22.47,22.51,22.47,22.48,14500.0,21.8901,21.9291,21.8901,21.8998,14500.0
2013-06-28 11:15:00,22.48,22.55,22.48,22.54,29900.0,21.8998,21.968,21.8998,21.9583,29900.0
2013-06-28 11:20:00,22.53,22.54,22.49,22.5,31400.0,21.9485,21.9583,21.9096,21.9193,31400.0
2013-06-28 11:25:00,22.5,22.53,22.49,22.49,54000.0,21.9193,21.9485,21.9096,21.9096,54000.0
2013-06-28 11:30:00,22.5,22.52,22.49,22.5,41900.0,21.9193,21.9388,21.9096,21.9193,41900.0
2013-06-28 11:35:00,22.5,22.55,22.49,22.5,41200.0,21.9193,21.968,21.9096,21.9193,41200.0
2013-06-28 11:40:00,22.5,22.53,22.49,22.5,53200.0,21.9193,21.9485,21.9096,21.9193,53200.0
2013-06-28 11:45:00,22.5,22.57,22.5,22.55,37700.0,21.9193,21.9875,21.9193,21.968,37700.0
2013-06-28 11:50:00,22.55,22.55,22.53,22.53,14500.0,21.968,21.968,21.9485,21.9485,14500.0
2013-06-28 11:55:00,22.53,22.55,22.52,22.53,12700.0,21.9485,21.968,21.9388,21.9485,12700.0
2013-06-28 12:00:00,22.54,22.54,22.48,22.49,15600.0,21.9583,21.9583,21.8998,21.9096,15600.0
2013-06-28 12:05:00,22.5,22.5,22.42,22.42,26500.0,21.9193,21.9193,21.8414,21.8414,26500.0
2013-06-28 12:10:00,22.42,22.45,22.39,22.44,21500.0,21.8414,21.8706,21.8122,21.8609,21500.0
2013-06-28 12:15:00,22.43,22.45,22.41,22.41,32900.0,21.8511,21.8706,21.8316,21.8316,32900.0
2013-06-28 12:20:00,22.41,22.44,22.4,22.43,20500.0,21.8316,21.8609,21.8219,21.8511,20500.0
2013-06-28 12:25:00,22.44,22.47,22.44,22.47,17500.0,21.8609,21.8901,21.8609,21.8901,17500.0
2013-06-28 12:30:00,22.47,22.47,22.42,22.42,20300.0,21.8901,21.8901,21.8414,21.8414,20300.0
2013-06-28 12:35:00,22.43,22.49,22.42,22.46,31100.0,21.8511,21.9096,21.8414,21.8803,31100.0
2013-06-28 12:40:00,22.47,22.47,22.41,22.44,22500.0,21.8901,21.8901,21.8316,21.8609,22500.0
2013-06-28 12:45:00,22.44,22.57,22.44,22.57,50000.0,21.8609,21.9875,21.8609,21.9875,50000.0
2013-06-28 12:50:00,22.57,22.63,22.56,22.62,16200.0,21.9875,22.046,21.9778,22.0362,16200.0
2013-06-28 12:55:00,22.62,22.64,22.6,22.61,36100.0,22.0362,22.0557,22.0167,22.0265,36100.0
2013-06-28 13:00:00,22.61,22.62,22.6,22.61,30200.0,22.0265,22.0362,22.0167,22.0265,30200.0
2013-06-28 13:05:00,22.61,22.64,22.61,22.63,45600.0,22.0265,22.0557,22.0265,22.046,45600.0
2013-06-28 13:10:00,22.63,22.66,22.62,22.66,42600.0,22.046,22.0752,22.0362,22.0752,42600.0
2013-06-28 13:15:00,22.66,22.79,22.66,22.77,137900.0,22.0752,22.2018,22.0752,22.1823,137900.0
2013-06-28 13:20:00,22.78,22.91,22.77,22.86,171800.0,22.1921,22.3187,22.1823,22.27,171800.0
2013-06-28 13:25:00,22.86,22.91,22.85,22.87,39600.0,22.27,22.3187,22.2603,22.2798,39600.0
2013-06-28 13:30:00,22.86,22.9,22.86,22.9,79900.0,22.27,22.309,22.27,22.309,79900.0
2013-06-28 13:35:00,22.9,22.91,22.89,22.9,23200.0,22.309,22.3187,22.2992,22.309,23200.0
2013-06-28 13:40:00,22.89,22.93,22.87,22.93,83800.0,22.2992,22.3382,22.2798,22.3382,83800.0
2013-06-28 13:45:00,22.93,22.95,22.9,22.92,59700.0,22.3382,22.3577,22.309,22.3285,59700.0
2013-06-28 13:50:00,22.92,22.96,22.91,22.95,48000.0,22.3285,22.3674,22.3187,22.3577,48000.0
2013-06-28 13:55:00,22.94,22.95,22.91,22.93,41400.0,22.348,22.3577,22.3187,22.3382,41400.0
2013-06-28 14:00:00,22.93,22.99,22.92,22.98,70200.0,22.3382,22.3967,22.3285,22.3869,70200.0
2013-06-28 14:05:00,22.98,23.1,22.98,23.09,91600.0,22.3869,22.5038,22.3869,22.4941,91600.0
2013-06-28 14:10:00,23.09,23.09,23.06,23.06,40300.0,22.4941,22.4941,22.4649,22.4649,40300.0
2013-06-28 14:15:00,23.07,23.08,22.98,22.98,73700.0,22.4746,22.4843,22.3869,22.3869,73700.0
2013-06-28 14:20:00,22.98,23.01,22.95,23.01,95100.0,22.3869,22.4161,22.3577,22.4161,95100.0
2013-06-28 14:25:00,23.01,23.01,22.99,23.0,46700.0,22.4161,22.4161,22.3967,22.4064,46700.0
2013-06-28 14:30:00,23.01,23.01,22.97,22.99,15100.0,22.4161,22.4161,22.3772,22.3967,15100.0
2013-06-28 14:35:00,22.98,22.99,22.97,22.98,18200.0,22.3869,22.3967,22.3772,22.3869,18200.0
2013-06-28 14:40:00,22.98,23.02,22.98,23.02,74600.0,22.3869,22.4259,22.3869,22.4259,74600.0
2013-06-28 14:45:00,23.02,23.04,23.0,23.0,40100.0,22.4259,22.4454,22.4064,22.4064,40100.0
2013-06-28 14:50:00,22.99,23.01,22.99,23.0,10300.0,22.3967,22.4161,22.3967,22.4064,10300.0
2013-06-28 14:55:00,22.99,22.99,22.95,22.98,22900.0,22.3967,22.3967,22.3577,22.3869,22900.0
2013-06-28 15:00:00,22.97,22.98,22.92,22.92,12500.0,22.3772,22.3869,22.3285,22.3285,12500.0
2013-06-28 15:05:00,22.91,22.92,22.89,22.9,24700.0,22.3187,22.3285,22.2992,22.309,24700.0
2013-06-28 15:10:00,22.91,22.96,22.89,22.96,33200.0,22.3187,22.3674,22.2992,22.3674,33200.0
2013-06-28 15:15:00,22.96,22.99,22.96,22.98,25100.0,22.3674,22.3967,22.3674,22.3869,25100.0
2013-06-28 15:20:00,22.99,23.01,22.98,23.01,44700.0,22.3967,22.4161,22.3869,22.4161,44700.0
2013-06-28 15:25:00,23.01,23.05,23.0,23.05,37900.0,22.4161,22.4551,22.4064,22.4551,37900.0
2013-06-28 15:30:00,23.05,23.07,23.04,23.07,61200.0,22.4551,22.4746,22.4454,22.4746,61200.0
2013-06-28 15:35:00,23.07,23.11,23.06,23.08,92400.0,22.4746,22.5136,22.4649,22.4843,92400.0
2013-06-28 15:40:00,23.07,23.11,23.07,23.09,57800.0,22.4746,22.5136,22.4746,22.4941,57800.0
2013-06-28 15:45:00,23.09,23.12,23.07,23.1,120900.0,22.4941,22.5233,22.4746,22.5038,120900.0
2013-06-28 15:50:00,23.09,23.1,23.02,23.06,303000.0,22.4941,22.5038,22.4259,22.4649,303000.0
2013-06-28 15:55:00,23.06,23.07,22.97,22.98,272000.0,22.4649,22.4746,22.3772,22.3869,272000.0
2013-07-01 09:30:00,22.89,23.25,22.87,23.23,81100.0,22.2992,22.65,22.2798,22.6305,81100.0
2013-07-01 09:35:00,23.21,23.37,23.21,23.31,66000.0,22.611,22.7669,22.611,22.7084,66000.0
2013-07-01 09:40:00,23.32,23.32,23.21,23.29,52500.0,22.7181,22.7181,22.611,22.6889,52500.0
2013-07-01 09:45:00,23.29,23.35,23.26,23.33,71600.0,22.6889,22.7474,22.6597,22.7279,71600.0
2013-07-01 09:50:00,23.34,23.37,23.34,23.36,72700.0,22.7376,22.7669,22.7376,22.7571,72700.0
2013-07-01 09:55:00,23.36,23.37,23.27,23.3,76900.0,22.7571,22.7669,22.6694,22.6987,76900.0
2013-07-01 10:00:00,23.3,23.39,23.29,23.37,94300.0,22.6987,22.7863,22.6889,22.7669,94300.0
2013-07-01 10:05:00,23.37,23.37,23.22,23.28,70400.0,22.7669,22.7669,22.6207,22.6792,70400.0
2013-07-01 10:10:00,23.27,23.28,23.23,23.26,40600.0,22.6694,22.6792,22.6305,22.6597,40600.0
2013-07-01 10:15:00,23.26,23.28,23.25,23.28,50200.0,22.6597,22.6792,22.65,22.6792,50200.0
2013-07-01 10:20:00,23.28,23.33,23.28,23.31,25400.0,22.6792,22.7279,22.6792,22.7084,25400.0
2013-07-01 10:25:00,23.31,23.32,23.26,23.26,44700.0,22.7084,22.7181,22.6597,22.6597,44700.0
2013-07-01 10:30:00,23.27,23.35,23.26,23.32,135500.0,22.6694,22.7474,22.6597,22.7181,135500.0
2013-07-01 10:35:00,23.32,23.32,23.25,23.28,40800.0,22.7181,22.7181,22.65,22.6792,40800.0
2013-07-01 10:40:00,23.28,23.28,23.24,23.25,61000.0,22.6792,22.6792,22.6402,22.65,61000.0
2013-07-01 10:45:00,23.25,23.29,23.23,23.25,64700.0,22.65,22.6889,22.6305,22.65,64700.0
2013-07-01 10:50:00,23.25,23.27,23.22,23.24,39500.0,22.65,22.6694,22.6207,22.6402,39500.0
2013-07-01 10:55:00,23.24,23.26,23.23,23.24,60800.0,22.6402,22.6597,22.6305,22.6402,60800.0
2013-07-01 11:00:00,23.23,23.26,23.22,23.23,25800.0,22.6305,22.6597,22.6207,22.6305,25800.0
2013-07-01 11:05:00,23.23,23.26,23.21,23.25,33500.0,22.6305,22.6597,22.611,22.65,33500.0
2013-07-01 11:10:00,23.25,23.26,23.23,23.23,20300.0,22.65,22.6597,22.6305,22.6305,20300.0
2013-07-01 11:15:00,23.23,23.26,23.21,23.26,27900.0,22.6305,22.6597,22.611,22.6597,27900.0
2013-07-01 11:20:00,23.26,23.31,23.24,23.31,39500.0,22.6597,22.7084,22.6402,22.7084,39500.0
2013-07-01 11:25:00,23.31,23.31,23.27,23.27,9500.0,22.7084,22.7084,22.6694,22.6694,9500.0
2013-07-01 11:30:00,23.27,23.35,23.27,23.34,46500.0,22.6694,22.7474,22.6694,22.7376,46500.0
2013-07-01 11:35:00,23.34,23.35,23.31,23.32,23300.0,22.7376,22.7474,22.7084,22.7181,23300.0
2013-07-01 11:40:00,23.33,23.37,23.31,23.33,34400.0,22.7279,22.7669,22.7084,22.7279,34400.0
2013-07-01 11:45:00,23.33,23.35,23.25,23.31,56400.0,22.7279,22.7474,22.65,22.7084,56400.0
2013-07-01 11:50:00,23.3,23.32,23.27,23.27,12400.0,22.6987,22.7181,22.6694,22.6694,12400.0
2013-07-01 11:55:00,23.27,23.29,23.27,23.29,13500.0,22.6694,22.6889,22.6694,22.6889,13500.0
2013-07-01 12:00:00,23.29,23.29,23.25,23.26,22600.0,22.6889,22.6889,22.65,22.6597,22600.0
2013-07-01 12:05:00,23.27,23.28,23.24,23.25,23900.0,22.6694,22.6792,22.6402,22.65,23900.0
2013-07-01 12:10:00,23.26,23.27,23.24,23.25,17900.0,22.6597,22.6694,22.6402,22.65,17900.0
2013-07-01 12:15:00,23.25,23.27,23.23,23.24,31800.0,22.65,22.6694,22.6305,22.6402,31800.0
2013-07-01 12:20:00,23.24,23.24,23.22,23.23,42500.0,22.6402,22.6402,22.6207,22.6305,42500.0
2013-07-01 12:25:00,23.22,23.23,23.22,23.23,17300.0,22.6207,22.6305,22.6207,22.6305,17300.0
2013-07-01 12:30:00,23.23,23.28,23.22,23.28,21900.0,22.6305,22.6792,22.6207,22.6792,21900.0
2013-07-01 12:35:00,23.28,23.3,23.27,23.28,12800.0,22.6792,22.6987,22.6694,22.6792,12800.0
2013-07-01 12:40:00,23.28,23.28,23.25,23.25,9200.0,22.6792,22.6792,22.65,22.65,9200.0
2013-07-01 12:45:00,23.25,23.29,23.24,23.29,37200.0,22.65,22.6889,22.6402,22.6889,37200.0
2013-07-01 12:50:00,23.28,23.29,23.26,23.27,19700.0,22.6792,22.6889,22.6597,22.6694,19700.0
2013-07-01 12:55:00,23.27,23.28,23.26,23.28,70100.0,22.6694,22.6792,22.6597,22.6792,70100.0
2013-07-01 13:00:00,23.27,23.28,23.25,23.27,58800.0,22.6694,22.6792,22.65,22.6694,58800.0
2013-07-01 13:05:00,23.27,23.29,23.27,23.29,16800.0,22.6694,22.6889,22.6694,22.6889,16800.0
2013-07-01 13:10:00,23.28,23.28,23.26,23.27,16900.0,22.6792,22.6792,22.6597,22.6694,16900.0
2013-07-01 13:15:00,23.27,23.3,23.27,23.28,19800.0,22.6694,22.6987,22.6694,22.6792,19800.0
2013-07-01 13:20:00,23.28,23.3,23.27,23.28,39600.0,22.6792,22.6987,22.6694,22.6792,39600.0
2013-07-01 13:25:00,23.28,23.32,23.27,23.28,75800.0,22.6792,22.7181,22.6694,22.6792,75800.0
2013-07-01 13:30:00,23.28,23.29,23.27,23.27,8500.0,22.6792,22.6889,22.6694,22.6694,8500.0
2013-07-01 13:35:00,23.28,23.3,23.27,23.3,18900.0,22.6792,22.6987,22.6694,22.6987,18900.0
2013-07-01 13:40:00,23.3,23.3,23.27,23.27,21500.0,22.6987,22.6987,22.6694,22.6694,21500.0
2013-07-01 13:45:00,23.27,23.27,23.25,23.26,16000.0,22.6694,22.6694,22.65,22.6597,16000.0
2013-07-01 13:50:00,23.26,23.29,23.25,23.28,43500.0,22.6597,22.6889,22.65,22.6792,43500.0
2013-07-01 13:55:00,23.28,23.29,23.25,23.25,56600.0,22.6792,22.6889,22.65,22.65,56600.0
2013-07-01 14:00:00,23.25,23.27,23.25,23.27,11600.0,22.65,22.6694,22.65,22.6694,11600.0
2013-07-01 14:05:00,23.27,23.29,23.26,23.28,42900.0,22.6694,22.6889,22.6597,22.6792,42900.0
2013-07-01 14:10:00,23.29,23.32,23.29,23.3,33500.0,22.6889,22.7181,22.6889,22.6987,33500.0
2013-07-01 14:15:00,23.29,23.3,23.28,23.29,31900.0,22.6889,22.6987,22.6792,22.6889,31900.0
2013-07-01 14:20:00,23.29,23.3,23.28,23.3,46300.0,22.6889,22.6987,22.6792,22.6987,46300.0
2013-07-01 14:25:00,23.29,23.33,23.29,23.33,21600.0,22.6889,22.7279,22.6889,22.7279,21600.0
2013-07-01 14:30:00,23.33,23.34,23.32,23.32,19900.0,22.7279,22.7376,22.7181,22.7181,19900.0
2013-07-01 14:35:00,23.33,23.35,23.32,23.34,34800.0,22.7279,22.7474,22.7181,22.7376,34800.0
2013-07-01 14:40:00,23.34,23.34,23.3,23.33,43800.0,22.7376,22.7376,22.6987,22.7279,43800.0
2013-07-01 14:45:00,23.33,23.35,23.32,23.33,39300.0,22.7279,22.7474,22.7181,22.7279,39300.0
2013-07-01 14:50:00,23.33,23.35,23.3,23.34,37700.0,22.7279,22.7474,22.6987,22.7376,37700.0
2013-07-01 14:55:00,23.35,23.36,23.33,23.33,20400.0,22.7474,22.7571,22.7279,22.7279,20400.0
2013-07-01 15:00:00,23.34,23.36,23.33,23.36,16800.0,22.7376,22.7571,22.7279,22.7571,16800.0
2013-07-01 15:05:00,23.36,23.37,23.35,23.36,23600.0,22.7571,22.7669,22.7474,22.7571,23600.0
2013-07-01 15:10:00,23.36,23.36,23.32,23.32,29900.0,22.7571,22.7571,22.7181,22.7181,29900.0
2013-07-01 15:15:00,23.33,23.33,23.28,23.29,33700.0,22.7279,22.7279,22.6792,22.6889,33700.0
2013-07-01 15:20:00,23.28,23.29,23.26,23.28,38000.0,22.6792,22.6889,22.6597,22.6792,38000.0
2013-07-01 15:25:00,23.27,23.3,23.25,23.26,54100.0,22.6694,22.6987,22.65,22.6597,54100.0
2013-07-01 15:30:00,23.27,23.27,23.19,23.22,101800.0,22.6694,22.6694,22.5915,22.6207,101800.0
2013-07-01 15:35:00,23.23,23.23,23.2,23.21,41600.0,22.6305,22.6305,22.6012,22.611,41600.0
2013-07-01 15:40:00,23.2,23.21,23.18,23.19,50400.0,22.6012,22.611,22.5818,22.5915,50400.0
2013-07-01 15:45:00,23.18,23.25,23.18,23.24,104000.0,22.5818,22.65,22.5818,22.6402,104000.0
2013-07-01 15:50:00,23.23,23.24,23.15,23.18,92200.0,22.6305,22.6402,22.5525,22.5818,92200.0
2013-07-01 15:55:00,23.19,23.22,23.17,23.18,137500.0,22.5915,22.6207,22.572,22.5818,137500.0
2013-07-02 09:30:00,23.2,23.2,22.99,23.14,68300.0,22.6012,22.6012,22.3967,22.5428,68300.0
2013-07-02 09:35:00,23.15,23.38,23.15,23.37,38800.0,22.5525,22.7766,22.5525,22.7669,38800.0
2013-07-02 09:40:00,23.38,23.5,23.36,23.36,61100.0,22.7766,22.8935,22.7571,22.7571,61100.0
2013-07-02 09:45:00,23.37,23.43,23.36,23.39,31500.0,22.7669,22.8253,22.7571,22.7863,31500.0
2013-07-02 09:50:00,23.39,23.39,23.26,23.26,24000.0,22.7863,22.7863,22.6597,22.6597,24000.0
2013-07-02 09:55:00,23.26,23.28,23.15,23.15,31700.0,22.6597,22.6792,22.5525,22.5525,31700.0
2013-07-02 10:00:00,23.16,23.24,23.15,23.22,74000.0,22.5623,22.6402,22.5525,22.6207,74000.0
2013-07-02 10:05:00,23.23,23.3,23.22,23.28,38800.0,22.6305,22.6987,22.6207,22.6792,38800.0
2013-07-02 10:10:00,23.28,23.29,23.21,23.29,49200.0,22.6792,22.6889,22.611,22.6889,49200.0
2013-07-02 10:15:00,23.29,23.29,23.21,23.24,22200.0,22.6889,22.6889,22.611,22.6402,22200.0
2013-07-02 10:20:00,23.24,23.3,23.24,23.27,33800.0,22.6402,22.6987,22.6402,22.6694,33800.0
2013-07-02 10:25:00,23.27,23.3,23.24,23.24,50000.0,22.6694,22.6987,22.6402,22.6402,50000.0
2013-07-02 10:30:00,23.23,23.24,23.18,23.21,20300.0,22.6305,22.6402,22.5818,22.611,20300.0
2013-07-02 10:35:00,23.2,23.21,23.15,23.15,24900.0,22.6012,22.611,22.5525,22.5525,24900.0
2013-07-02 10:40:00,23.15,23.22,23.15,23.18,41400.0,22.5525,22.6207,22.5525,22.5818,41400.0
2013-07-02 10:45:00,23.18,23.2,23.16,23.19,28600.0,22.5818,22.6012,22.5623,22.5915,28600.0
2013-07-02 10:50:00,23.2,23.26,23.18,23.26,26800.0,22.6012,22.6597,22.5818,22.6597,26800.0
2013-07-02 10:55:00,23.26,23.32,23.26,23.32,31500.0,22.6597,22.7181,22.6597,22.7181,31500.0
2013-07-02 11:00:00,23.31,23.31,23.27,23.28,43200.0,22.7084,22.7084,22.6694,22.6792,43200.0
2013-07-02 11:05:00,23.28,23.31,23.26,23.3,19000.0,22.6792,22.7084,22.6597,22.6987,19000.0
2013-07-02 11:10:00,23.3,23.32,23.29,23.32,22900.0,22.6987,22.7181,22.6889,22.7181,22900.0
2013-07-02 11:15:00,23.32,23.38,23.32,23.38,32800.0,22.7181,22.7766,22.7181,22.7766,32800.0
2013-07-02 11:20:00,23.39,23.39,23.33,23.36,26900.0,22.7863,22.7863,22.7279,22.7571,26900.0
2013-07-02 11:25:00,23.36,23.38,23.35,23.37,26100.0,22.7571,22.7766,22.7474,22.7669,26100.0
2013-07-02 11:30:00,23.37,23.4,23.36,23.37,15200.0,22.7669,22.7961,22.7571,22.7669,15200.0
2013-07-02 11:35:00,23.37,23.38,23.35,23.36,32400.0,22.7669,22.7766,22.7474,22.7571,32400.0
2013-07-02 11:40:00,23.37,23.42,23.37,23.42,24700.0,22.7669,22.8156,22.7669,22.8156,24700.0
2013-07-02 11:45:00,23.42,23.48,23.42,23.46,28900.0,22.8156,22.874,22.8156,22.8545,28900.0
2013-07-02 11:50:00,23.45,23.46,23.43,23.46,41000.0,22.8448,22.8545,22.8253,22.8545,41000.0
2013-07-02 11:55:00,23.45,23.46,23.37,23.37,29500.0,22.8448,22.8545,22.7669,22.7669,29500.0
2013-07-02 12:00:00,23.38,23.39,23.34,23.36,27100.0,22.7766,22.7863,22.7376,22.7571,27100.0
2013-07-02 12:05:00,23.36,23.4,23.34,23.36,51000.0,22.7571,22.7961,22.7376,22.7571,51000.0
2013-07-02 12:10:00,23.36,23.39,23.36,23.39,25700.0,22.7571,22.7863,22.7571,22.7863,25700.0
2013-07-02 12:15:00,23.39,23.42,23.39,23.41,12800.0,22.7863,22.8156,22.7863,22.8058,12800.0
2013-07-02 12:20:00,23.41,23.41,23.37,23.39,22900.0,22.8058,22.8058,22.7669,22.7863,22900.0
2013-07-02 12:25:00,23.39,23.42,23.39,23.42,22000.0,22.7863,22.8156,22.7863,22.8156,22000.0
2013-07-02 12:30:00,23.42,23.45,23.41,23.45,21100.0,22.8156,22.8448,22.8058,22.8448,21100.0
2013-07-02 12:35:00,23.45,23.45,23.43,23.45,27600.0,22.8448,22.8448,22.8253,22.8448,27600.0
2013-07-02 12:40:00,23.45,23.46,23.43,23.45,32300.0,22.8448,22.8545,22.8253,22.8448,32300.0
2013-07-02 12:45:00,23.45,23.48,23.44,23.48,19000.0,22.8448,22.874,22.8351,22.874,19000.0
2013-07-02 12:50:00,23.47,23.5,23.47,23.5,30000.0,22.8643,22.8935,22.8643,22.8935,30000.0
2013-07-02 12:55:00,23.5,23.51,23.49,23.5,43800.0,22.8935,22.9032,22.8838,22.8935,43800.0
2013-07-02 13:00:00,23.5,23.51,23.48,23.5,58200.0,22.8935,22.9032,22.874,22.8935,58200.0
2013-07-02 13:05:00,23.49,23.5,23.48,23.49,25200.0,22.8838,22.8935,22.874,22.8838,25200.0
2013-07-02 13:10:00,23.48,23.5,23.47,23.49,21900.0,22.874,22.8935,22.8643,22.8838,21900.0
2013-07-02 13:15:00,23.48,23.5,23.48,23.49,11500.0,22.874,22.8935,22.874,22.8838,11500.0
2013-07-02 13:20:00,23.48,23.5,23.48,23.5,20300.0,22.874,22.8935,22.874,22.8935,20300.0
2013-07-02 13:25:00,23.49,23.5,23.45,23.46,37600.0,22.8838,22.8935,22.8448,22.8545,37600.0
2013-07-02 13:30:00,23.46,23.49,23.46,23.46,19500.0,22.8545,22.8838,22.8545,22.8545,19500.0
2013-07-02 13:35:00,23.46,23.46,23.38,23.4,46700.0,22.8545,22.8545,22.7766,22.7961,46700.0
2013-07-02 13:40:00,23.39,23.4,23.36,23.4,25600.0,22.7863,22.7961,22.7571,22.7961,25600.0
2013-07-02 13:45:00,23.4,23.4,23.36,23.38,47900.0,22.7961,22.7961,22.7571,22.7766,47900.0
2013-07-02 13:50:00,23.39,23.41,23.36,23.41,85300.0,22.7863,22.8058,22.7571,22.8058,85300.0
2013-07-02 13:55:00,23.4,23.46,23.4,23.45,29400.0,22.7961,22.8545,22.7961,22.8448,29400.0
2013-07-02 14:00:00,23.44,23.45,23.39,23.41,43100.0,22.8351,22.8448,22.7863,22.8058,43100.0
2013-07-02 14:05:00,23.4,23.4,23.36,23.36,39400.0,22.7961,22.7961,22.7571,22.7571,39400.0
2013-07-02 14:10:00,23.36,23.37,23.34,23.36,61100.0,22.7571,22.7669,22.7376,22.7571,61100.0
2013-07-02 14:15:00,23.36,23.37,23.34,23.36,42000.0,22.7571,22.7669,22.7376,22.7571,42000.0
2013-07-02 14:20:00,23.36,23.36,23.28,23.3,39000.0,22.7571,22.7571,22.6792,22.6987,39000.0
2013-07-02 14:25:00,23.29,23.31,23.28,23.29,50200.0,22.6889,22.7084,22.6792,22.6889,50200.0
2013-07-02 14:30:00,23.29,23.3,23.28,23.29,36100.0,22.6889,22.6987,22.6792,22.6889,36100.0
2013-07-02 14:35:00,23.29,23.29,23.2,23.21,86600.0,22.6889,22.6889,22.6012,22.611,86600.0
2013-07-02 14:40:00,23.2,23.3,23.2,23.29,49200.0,22.6012,22.6987,22.6012,22.6889,49200.0
2013-07-02 14:45:00,23.29,23.32,23.24,23.31,42400.0,22.6889,22.7181,22.6402,22.7084,42400.0
2013-07-02 14:50:00,23.32,23.41,23.32,23.38,57400.0,22.7181,22.8058,22.7181,22.7766,57400.0
2013-07-02 14:55:00,23.38,23.39,23.35,23.36,25600.0,22.7766,22.7863,22.7474,22.7571,25600.0
2013-07-02 15:00:00,23.36,23.39,23.34,23.38,19700.0,22.7571,22.7863,22.7376,22.7766,19700.0
2013-07-02 15:05:00,23.38,23.44,23.37,23.42,46200.0,22.7766,22.8351,22.7669,22.8156,46200.0
2013-07-02 15:10:00,23.42,23.5,23.42,23.5,71700.0,22.8156,22.8935,22.8156,22.8935,71700.0
2013-07-02 15:15:00,23.49,23.5,23.45,23.45,29300.0,22.8838,22.8935,22.8448,22.8448,29300.0
2013-07-02 15:20:00,23.46,23.49,23.46,23.48,40700.0,22.8545,22.8838,22.8545,22.874,40700.0
2013-07-02 15:25:00,23.46,23.46,23.43,23.43,53100.0,22.8545,22.8545,22.8253,22.8253,53100.0
2013-07-02 15:30:00,23.43,23.43,23.38,23.41,40000.0,22.8253,22.8253,22.7766,22.8058,40000.0
2013-07-02 15:35:00,23.41,23.47,23.4,23.47,71200.0,22.8058,22.8643,22.7961,22.8643,71200.0
2013-07-02 15:40:00,23.48,23.48,23.47,23.48,33700.0,22.874,22.874,22.8643,22.874,33700.0
2013-07-02 15:45:00,23.48,23.51,23.47,23.51,57700.0,22.874,22.9032,22.8643,22.9032,57700.0
2013-07-02 15:50:00,23.51,23.54,23.51,23.54,95300.0,22.9032,22.9325,22.9032,22.9325,95300.0
2013-07-02 15:55:00,23.53,23.54,23.5,23.5,178300.0,22.9227,22.9325,22.8935,22.8935,178300.0
2013-07-03 09:30:00,23.25,23.5,23.22,23.44,86700.0,22.65,22.8935,22.6207,22.8351,86700.0
2013-07-03 09:35:00,23.44,23.46,23.34,23.36,52200.0,22.8351,22.8545,22.7376,22.7571,52200.0
2013-07-03 09:40:00,23.39,23.51,23.39,23.5,54300.0,22.7863,22.9032,22.7863,22.8935,54300.0
2013-07-03 09:45:00,23.49,23.56,23.46,23.46,30000.0,22.8838,22.952,22.8545,22.8545,30000.0
2013-07-03 09:50:00,23.44,23.55,23.42,23.46,37800.0,22.8351,22.9422,22.8156,22.8545,37800.0
2013-07-03 09:55:00,23.46,23.5,23.36,23.36,11600.0,22.8545,22.8935,22.7571,22.7571,11600.0
2013-07-03 10:00:00,23.35,23.41,23.27,23.28,34700.0,22.7474,22.8058,22.6694,22.6792,34700.0
2013-07-03 10:05:00,23.28,23.3,23.23,23.3,56100.0,22.6792,22.6987,22.6305,22.6987,56100.0
2013-07-03 10:10:00,23.31,23.31,23.22,23.31,53500.0,22.7084,22.7084,22.6207,22.7084,53500.0
2013-07-03 10:15:00,23.31,23.32,23.23,23.23,10200.0,22.7084,22.7181,22.6305,22.6305,10200.0
2013-07-03 10:20:00,23.22,23.32,23.22,23.26,22300.0,22.6207,22.7181,22.6207,22.6597,22300.0
2013-07-03 10:25:00,23.26,23.28,23.2,23.28,52900.0,22.6597,22.6792,22.6012,22.6792,52900.0
2013-07-03 10:30:00,23.28,23.31,23.27,23.3,28500.0,22.6792,22.7084,22.6694,22.6987,28500.0
2013-07-03 10:35:00,23.3,23.3,23.19,23.21,42300.0,22.6987,22.6987,22.5915,22.611,42300.0
2013-07-03 10:40:00,23.21,23.29,23.21,23.28,17000.0,22.611,22.6889,22.611,22.6792,17000.0
2013-07-03 10:45:00,23.28,23.32,23.27,23.32,19000.0,22.6792,22.7181,22.6694,22.7181,19000.0
2013-07-03 10:50:00,23.32,23.35,23.28,23.29,33400.0,22.7181,22.7474,22.6792,22.6889,33400.0
2013-07-03 10:55:00,23.3,23.3,23.26,23.29,18300.0,22.6987,22.6987,22.6597,22.6889,18300.0
2013-07-03 11:00:00,23.29,23.34,23.29,23.31,22600.0,22.6889,22.7376,22.6889,22.7084,22600.0
2013-07-03 11:05:00,23.31,23.31,23.25,23.25,13200.0,22.7084,22.7084,22.65,22.65,13200.0
2013-07-03 11:10:00,23.24,23.31,23.24,23.31,22500.0,22.6402,22.7084,22.6402,22.7084,22500.0
2013-07-03 11:15:00,23.31,23.32,23.27,23.31,70600.0,22.7084,22.7181,22.6694,22.7084,70600.0
2013-07-03 11:20:00,23.3,23.33,23.3,23.33,32500.0,22.6987,22.7279,22.6987,22.7279,32500.0
2013-07-03 11:25:00,23.32,23.34,23.31,23.33,34600.0,22.7181,22.7376,22.7084,22.7279,34600.0
2013-07-03 11:30:00,23.34,23.36,23.31,23.31,117700.0,22.7376,22.7571,22.7084,22.7084,117700.0
2013-07-03 11:35:00,23.3,23.32,23.28,23.31,46600.0,22.6987,22.7181,22.6792,22.7084,46600.0
2013-07-03 11:40:00,23.32,23.36,23.29,23.35,24800.0,22.7181,22.7571,22.6889,22.7474,24800.0
2013-07-03 11:45:00,23.36,23.38,23.3,23.3,50600.0,22.7571,22.7766,22.6987,22.6987,50600.0
2013-07-03 11:50:00,23.3,23.36,23.3,23.36,24800.0,22.6987,22.7571,22.6987,22.7571,24800.0
2013-07-03 11:55:00,23.36,23.41,23.35,23.37,172700.0,22.7571,22.8058,22.7474,22.7669,172700.0
2013-07-03 12:00:00,23.38,23.39,23.31,23.31,42100.0,22.7766,22.7863,22.7084,22.7084,42100.0
2013-07-03 12:05:00,23.31,23.36,23.3,23.36,33000.0,22.7084,22.7571,22.6987,22.7571,33000.0
2013-07-03 12:10:00,23.36,23.39,23.35,23.37,14900.0,22.7571,22.7863,22.7474,22.7669,14900.0
2013-07-03 12:15:00,23.38,23.42,23.37,23.41,20800.0,22.7766,22.8156,22.7669,22.8058,20800.0
2013-07-03 12:20:00,23.42,23.43,23.39,23.41,19200.0,22.8156,22.8253,22.7863,22.8058,19200.0
2013-07-03 12:25:00,23.41,23.41,23.35,23.36,36600.0,22.8058,22.8058,22.7474,22.7571,36600.0
2013-07-03 12:30:00,23.36,23.42,23.35,23.41,79300.0,22.7571,22.8156,22.7474,22.8058,79300.0
2013-07-03 12:35:00,23.41,23.41,23.38,23.4,100800.0,22.8058,22.8058,22.7766,22.7961,100800.0
2013-07-03 12:40:00,23.4,23.41,23.37,23.38,46500.0,22.7961,22.8058,22.7669,22.7766,46500.0
2013-07-03 12:45:00,23.38,23.4,23.31,23.31,62200.0,22.7766,22.7961,22.7084,22.7084,62200.0
2013-07-03 12:50:00,23.32,23.34,23.25,23.26,79000.0,22.7181,22.7376,22.65,22.6597,79000.0
2013-07-03 12:55:00,23.26,23.33,23.25,23.3,99800.0,22.6597,22.7279,22.65,22.6987,99800.0
2013-07-05 09:30:00,23.5,23.74,23.49,23.64,111800.0,22.8935,23.1273,22.8838,23.0299,111800.0
2013-07-05 09:35:00,23.59,23.6,23.46,23.51,22000.0,22.9812,22.9909,22.8545,22.9032,22000.0
2013-07-05 09:40:00,23.49,23.63,23.46,23.63,40000.0,22.8838,23.0201,22.8545,23.0201,40000.0
2013-07-05 09:45:00,23.63,23.72,23.63,23.69,36100.0,23.0201,23.1078,23.0201,23.0786,36100.0
2013-07-05 09:50:00,23.69,23.7,23.55,23.55,25700.0,23.0786,23.0883,22.9422,22.9422,25700.0
2013-07-05 09:55:00,23.54,23.55,23.47,23.54,15900.0,22.9325,22.9422,22.8643,22.9325,15900.0
2013-07-05 10:00:00,23.55,23.56,23.46,23.5,22200.0,22.9422,22.952,22.8545,22.8935,22200.0
2013-07-05 10:05:00,23.51,23.58,23.5,23.54,9500.0,22.9032,22.9714,22.8935,22.9325,9500.0
2013-07-05 10:10:00,23.52,23.52,23.43,23.43,19100.0,22.913,22.913,22.8253,22.8253,19100.0
2013-07-05 10:15:00,23.43,23.44,23.35,23.42,12700.0,22.8253,22.8351,22.7474,22.8156,12700.0
2013-07-05 10:20:00,23.41,23.41,23.32,23.36,13300.0,22.8058,22.8058,22.7181,22.7571,13300.0
2013-07-05 10:25:00,23.36,23.43,23.36,23.43,13400.0,22.7571,22.8253,22.7571,22.8253,13400.0
2013-07-05 10:30:00,23.43,23.48,23.4,23.48,14800.0,22.8253,22.874,22.7961,22.874,14800.0
2013-07-05 10:35:00,23.48,23.52,23.46,23.47,17200.0,22.874,22.913,22.8545,22.8643,17200.0
2013-07-05 10:40:00,23.47,23.57,23.47,23.53,13200.0,22.8643,22.9617,22.8643,22.9227,13200.0
2013-07-05 10:45:00,23.52,23.59,23.52,23.53,11300.0,22.913,22.9812,22.913,22.9227,11300.0
2013-07-05 10:50:00,23.53,23.59,23.53,23.59,8800.0,22.9227,22.9812,22.9227,22.9812,8800.0
2013-07-05 10:55:00,23.6,23.68,23.6,23.67,5700.0,22.9909,23.0689,22.9909,23.0591,5700.0
2013-07-05 11:00:00,23.67,23.71,23.67,23.69,12900.0,23.0591,23.0981,23.0591,23.0786,12900.0
2013-07-05 11:05:00,23.7,23.7,23.62,23.64,18200.0,23.0883,23.0883,23.0104,23.0299,18200.0
2013-07-05 11:10:00,23.64,23.72,23.64,23.67,35000.0,23.0299,23.1078,23.0299,23.0591,35000.0
2013-07-05 11:15:00,23.67,23.67,23.61,23.62,16700.0,23.0591,23.0591,23.0007,23.0104,16700.0
2013-07-05 11:20:00,23.63,23.63,23.58,23.6,13800.0,23.0201,23.0201,22.9714,22.9909,13800.0
2013-07-05 11:25:00,23.61,23.64,23.58,23.58,16500.0,23.0007,23.0299,22.9714,22.9714,16500.0
2013-07-05 11:30:00,23.59,23.59,23.55,23.55,14600.0,22.9812,22.9812,22.9422,22.9422,14600.0
2013-07-05 11:35:00,23.56,23.65,23.56,23.64,14600.0,22.952,23.0396,22.952,23.0299,14600.0
2013-07-05 11:40:00,23.65,23.67,23.64,23.64,9600.0,23.0396,23.0591,23.0299,23.0299,9600.0
2013-07-05 11:45:00,23.64,23.65,23.59,23.64,15700.0,23.0299,23.0396,22.9812,23.0299,15700.0
2013-07-05 11:50:00,23.65,23.69,23.65,23.66,11400.0,23.0396,23.0786,23.0396,23.0494,11400.0
2013-07-05 11:55:00,23.67,23.73,23.66,23.73,21600.0,23.0591,23.1176,23.0494,23.1176,21600.0
2013-07-05 12:00:00,23.73,23.74,23.71,23.71,12300.0,23.1176,23.1273,23.0981,23.0981,12300.0
2013-07-05 12:05:00,23.72,23.72,23.7,23.71,17400.0,23.1078,23.1078,23.0883,23.0981,17400.0
2013-07-05 12:10:00,23.7,23.71,23.68,23.68,21900.0,23.0883,23.0981,23.0689,23.0689,21900.0
2013-07-05 12:15:00,23.68,23.69,23.63,23.64,30200.0,23.0689,23.0786,23.0201,23.0299,30200.0
2013-07-05 12:20:00,23.66,23.66,23.61,23.61,12600.0,23.0494,23.0494,23.0007,23.0007,12600.0
2013-07-05 12:25:00,23.61,23.62,23.6,23.6,9000.0,23.0007,23.0104,22.9909,22.9909,9000.0
2013-07-05 12:30:00,23.61,23.63,23.61,23.62,8800.0,23.0007,23.0201,23.0007,23.0104,8800.0
2013-07-05 12:35:00,23.63,23.64,23.62,23.63,12400.0,23.0201,23.0299,23.0104,23.0201,12400.0
2013-07-05 12:40:00,23.63,23.63,23.6,23.61,17300.0,23.0201,23.0201,22.9909,23.0007,17300.0
2013-07-05 12:45:00,23.62,23.63,23.61,23.61,18000.0,23.0104,23.0201,23.0007,23.0007,18000.0
2013-07-05 12:50:00,23.62,23.62,23.59,23.59,14500.0,23.0104,23.0104,22.9812,22.9812,14500.0
2013-07-05 12:55:00,23.59,23.6,23.58,23.58,9700.0,22.9812,22.9909,22.9714,22.9714,9700.0
2013-07-05 13:00:00,23.59,23.6,23.52,23.52,14200.0,22.9812,22.9909,22.913,22.913,14200.0
2013-07-05 13:05:00,23.51,23.54,23.51,23.54,9500.0,22.9032,22.9325,22.9032,22.9325,9500.0
2013-07-05 13:10:00,23.53,23.59,23.52,23.58,15000.0,22.9227,22.9812,22.913,22.9714,15000.0
2013-07-05 13:15:00,23.59,23.59,23.55,23.58,15100.0,22.9812,22.9812,22.9422,22.9714,15100.0
2013-07-05 13:20:00,23.58,23.58,23.55,23.57,9400.0,22.9714,22.9714,22.9422,22.9617,9400.0
2013-07-05 13:25:00,23.57,23.58,23.56,23.58,10400.0,22.9617,22.9714,22.952,22.9714,10400.0
2013-07-05 13:30:00,23.59,23.6,23.57,23.58,8100.0,22.9812,22.9909,22.9617,22.9714,8100.0
2013-07-05 13:35:00,23.59,23.61,23.58,23.59,13000.0,22.9812,23.0007,22.9714,22.9812,13000.0
2013-07-05 13:40:00,23.59,23.64,23.58,23.64,15500.0,22.9812,23.0299,22.9714,23.0299,15500.0
2013-07-05 13:45:00,23.64,23.66,23.63,23.65,22400.0,23.0299,23.0494,23.0201,23.0396,22400.0
2013-07-05 13:50:00,23.66,23.71,23.66,23.7,11700.0,23.0494,23.0981,23.0494,23.0883,11700.0
2013-07-05 13:55:00,23.71,23.73,23.7,23.73,10500.0,23.0981,23.1176,23.0883,23.1176,10500.0
2013-07-05 14:00:00,23.73,23.75,23.72,23.73,16100.0,23.1176,23.1371,23.1078,23.1176,16100.0
2013-07-05 14:05:00,23.73,23.75,23.72,23.74,12400.0,23.1176,23.1371,23.1078,23.1273,12400.0
2013-07-05 14:10:00,23.74,23.8,23.74,23.79,25900.0,23.1273,23.1858,23.1273,23.176,25900.0
2013-07-05 14:15:00,23.8,23.82,23.78,23.8,33700.0,23.1858,23.2052,23.1663,23.1858,33700.0
2013-07-05 14:20:00,23.8,23.85,23.8,23.83,28300.0,23.1858,23.2345,23.1858,23.215,28300.0
2013-07-05 14:25:00,23.83,23.86,23.83,23.85,27400.0,23.215,23.2442,23.215,23.2345,27400.0
2013-07-05 14:30:00,23.85,23.88,23.84,23.84,22800.0,23.2345,23.2637,23.2247,23.2247,22800.0
2013-07-05 14:35:00,23.84,23.86,23.8,23.8,36100.0,23.2247,23.2442,23.1858,23.1858,36100.0
2013-07-05 14:40:00,23.8,23.81,23.74,23.74,23600.0,23.1858,23.1955,23.1273,23.1273,23600.0
2013-07-05 14:45:00,23.74,23.75,23.72,23.74,25900.0,23.1273,23.1371,23.1078,23.1273,25900.0
2013-07-05 14:50:00,23.74,23.78,23.74,23.77,14600.0,23.1273,23.1663,23.1273,23.1565,14600.0
2013-07-05 14:55:00,23.78,23.78,23.74,23.78,21900.0,23.1663,23.1663,23.1273,23.1663,21900.0
2013-07-05 15:00:00,23.78,23.78,23.77,23.78,5100.0,23.1663,23.1663,23.1565,23.1663,5100.0
2013-07-05 15:05:00,23.78,23.78,23.77,23.77,21100.0,23.1663,23.1663,23.1565,23.1565,21100.0
2013-07-05 15:10:00,23.77,23.78,23.73,23.73,23900.0,23.1565,23.1663,23.1176,23.1176,23900.0
2013-07-05 15:15:00,23.73,23.75,23.73,23.73,26800.0,23.1176,23.1371,23.1176,23.1176,26800.0
2013-07-05 15:20:00,23.73,23.73,23.68,23.68,19800.0,23.1176,23.1176,23.0689,23.0689,19800.0
2013-07-05 15:25:00,23.69,23.7,23.66,23.69,26500.0,23.0786,23.0883,23.0494,23.0786,26500.0
2013-07-05 15:30:00,23.69,23.7,23.68,23.7,21000.0,23.0786,23.0883,23.0689,23.0883,21000.0
2013-07-05 15:35:00,23.7,23.74,23.7,23.71,65200.0,23.0883,23.1273,23.0883,23.0981,65200.0
2013-07-05 15:40:00,23.72,23.73,23.71,23.73,18900.0,23.1078,23.1176,23.0981,23.1176,18900.0
2013-07-05 15:45:00,23.73,23.74,23.7,23.72,86900.0,23.1176,23.1273,23.0883,23.1078,86900.0
2013-07-05 15:50:00,23.72,23.8,23.72,23.8,85500.0,23.1078,23.1858,23.1078,23.1858,85500.0
2013-07-05 15:55:00,23.8,23.83,23.79,23.83,95300.0,23.1858,23.215,23.176,23.215,95300.0
2013-07-08 09:30:00,23.89,23.95,23.86,23.94,58900.0,23.2734,23.3319,23.2442,23.3221,58900.0
2013-07-08 09:35:00,23.94,23.99,23.85,23.85,100200.0,23.3221,23.3709,23.2345,23.2345,100200.0
2013-07-08 09:40:00,23.87,23.87,23.73,23.75,39300.0,23.254,23.254,23.1176,23.1371,39300.0
2013-07-08 09:45:00,23.73,23.86,23.72,23.82,58500.0,23.1176,23.2442,23.1078,23.2052,58500.0
2013-07-08 09:50:00,23.83,23.86,23.81,23.82,48700.0,23.215,23.2442,23.1955,23.2052,48700.0
2013-07-08 09:55:00,23.81,23.83,23.78,23.8,53400.0,23.1955,23.215,23.1663,23.1858,53400.0
2013-07-08 10:00:00,23.8,23.85,23.8,23.85,51400.0,23.1858,23.2345,23.1858,23.2345,51400.0
2013-07-08 10:05:00,23.85,23.87,23.83,23.87,23300.0,23.2345,23.254,23.215,23.254,23300.0
2013-07-08 10:10:00,23.87,23.91,23.83,23.83,31700.0,23.254,23.2929,23.215,23.215,31700.0
2013-07-08 10:15:00,23.83,23.87,23.82,23.86,20800.0,23.215,23.254,23.2052,23.2442,20800.0
2013-07-08 10:20:00,23.87,23.89,23.84,23.87,31300.0,23.254,23.2734,23.2247,23.254,31300.0
2013-07-08 10:25:00,23.87,23.9,23.86,23.87,22900.0,23.254,23.2832,23.2442,23.254,22900.0
2013-07-08 10:30:00,23.87,23.87,23.86,23.87,8100.0,23.254,23.254,23.2442,23.254,8100.0
2013-07-08 10:35:00,23.86,23.87,23.8,23.8,12500.0,23.2442,23.254,23.1858,23.1858,12500.0
2013-07-08 10:40:00,23.79,23.82,23.76,23.77,34000.0,23.176,23.2052,23.1468,23.1565,34000.0
2013-07-08 10:45:00,23.77,23.79,23.76,23.77,18400.0,23.1565,23.176,23.1468,23.1565,18400.0
2013-07-08 10:50:00,23.78,23.78,23.66,23.66,19900.0,23.1663,23.1663,23.0494,23.0494,19900.0
2013-07-08 10:55:00,23.67,23.67,23.62,23.62,18700.0,23.0591,23.0591,23.0104,23.0104,18700.0
2013-07-08 11:00:00,23.62,23.67,23.62,23.66,26900.0,23.0104,23.0591,23.0104,23.0494,26900.0
2013-07-08 11:05:00,23.67,23.71,23.67,23.71,29800.0,23.0591,23.0981,23.0591,23.0981,29800.0
2013-07-08 11:10:00,23.71,23.79,23.71,23.79,46900.0,23.0981,23.176,23.0981,23.176,46900.0
2013-07-08 11:15:00,23.79,23.81,23.76,23.76,27500.0,23.176,23.1955,23.1468,23.1468,27500.0
2013-07-08 11:20:00,23.76,23.77,23.73,23.73,26500.0,23.1468,23.1565,23.1176,23.1176,26500.0
2013-07-08 11:25:00,23.74,23.74,23.68,23.68,34400.0,23.1273,23.1273,23.0689,23.0689,34400.0
2013-07-08 11:30:00,23.67,23.68,23.55,23.55,80100.0,23.0591,23.0689,22.9422,22.9422,80100.0
2013-07-08 11:35:00,23.56,23.58,23.54,23.54,49500.0,22.952,22.9714,22.9325,22.9325,49500.0
2013-07-08 11:40:00,23.53,23.53,23.46,23.48,53500.0,22.9227,22.9227,22.8545,22.874,53500.0
2013-07-08 11:45:00,23.48,23.51,23.48,23.51,37500.0,22.874,22.9032,22.874,22.9032,37500.0
2013-07-08 11:50:00,23.51,23.51,23.42,23.43,23700.0,22.9032,22.9032,22.8156,22.8253,23700.0
2013-07-08 11:55:00,23.42,23.46,23.39,23.45,59100.0,22.8156,22.8545,22.7863,22.8448,59100.0
2013-07-08 12:00:00,23.45,23.51,23.45,23.46,37100.0,22.8448,22.9032,22.8448,22.8545,37100.0
2013-07-08 12:05:00,23.46,23.46,23.36,23.39,35200.0,22.8545,22.8545,22.7571,22.7863,35200.0
2013-07-08 12:10:00,23.4,23.4,23.38,23.39,30500.0,22.7961,22.7961,22.7766,22.7863,30500.0
2013-07-08 12:15:00,23.38,23.43,23.38,23.41,47500.0,22.7766,22.8253,22.7766,22.8058,47500.0
2013-07-08 12:20:00,23.42,23.45,23.42,23.43,54400.0,22.8156,22.8448,22.8156,22.8253,54400.0
2013-07-08 12:25:00,23.43,23.44,23.31,23.32,37400.0,22.8253,22.8351,22.7084,22.7181,37400.0
2013-07-08 12:30:00,23.31,23.4,23.31,23.39,64000.0,22.7084,22.7961,22.7084,22.7863,64000.0
2013-07-08 12:35:00,23.38,23.43,23.37,23.43,26600.0,22.7766,22.8253,22.7669,22.8253,26600.0
2013-07-08 12:40:00,23.43,23.45,23.41,23.43,32400.0,22.8253,22.8448,22.8058,22.8253,32400.0
2013-07-08 12:45:00,23.44,23.47,23.43,23.46,31100.0,22.8351,22.8643,22.8253,22.8545,31100.0
2013-07-08 12:50:00,23.45,23.49,23.41,23.49,48400.0,22.8448,22.8838,22.8058,22.8838,48400.0
2013-07-08 12:55:00,23.49,23.5,23.4,23.44,78400.0,22.8838,22.8935,22.7961,22.8351,78400.0
2013-07-08 13:00:00,23.44,23.45,23.4,23.4,16100.0,22.8351,22.8448,22.7961,22.7961,16100.0
2013-07-08 13:05:00,23.4,23.41,23.34,23.38,57400.0,22.7961,22.8058,22.7376,22.7766,57400.0
2013-07-08 13:10:00,23.37,23.37,23.34,23.36,15400.0,22.7669,22.7669,22.7376,22.7571,15400.0
2013-07-08 13:15:00,23.36,23.36,23.25,23.27,90500.0,22.7571,22.7571,22.65,22.6694,90500.0
2013-07-08 13:20:00,23.26,23.27,23.21,23.24,42600.0,22.6597,22.6694,22.611,22.6402,42600.0
2013-07-08 13:25:00,23.25,23.29,23.24,23.27,32200.0,22.65,22.6889,22.6402,22.6694,32200.0
2013-07-08 13:30:00,23.27,23.27,23.23,23.27,24700.0,22.6694,22.6694,22.6305,22.6694,24700.0
2013-07-08 13:35:00,23.27,23.31,23.27,23.31,31000.0,22.6694,22.7084,22.6694,22.7084,31000.0
2013-07-08 13:40:00,23.31,23.32,23.31,23.32,14400.0,22.7084,22.7181,22.7084,22.7181,14400.0
2013-07-08 13:45:00,23.32,23.37,23.32,23.37,33600.0,22.7181,22.7669,22.7181,22.7669,33600.0
2013-07-08 13:50:00,23.37,23.38,23.36,23.37,16600.0,22.7669,22.7766,22.7571,22.7669,16600.0
2013-07-08 13:55:00,23.37,23.39,23.36,23.38,25800.0,22.7669,22.7863,22.7571,22.7766,25800.0
2013-07-08 14:00:00,23.39,23.39,23.32,23.32,29000.0,22.7863,22.7863,22.7181,22.7181,29000.0
2013-07-08 14:05:00,23.32,23.38,23.32,23.38,72400.0,22.7181,22.7766,22.7181,22.7766,72400.0
2013-07-08 14:10:00,23.37,23.38,23.31,23.32,26900.0,22.7669,22.7766,22.7084,22.7181,26900.0
2013-07-08 14:15:00,23.33,23.34,23.3,23.3,35400.0,22.7279,22.7376,22.6987,22.6987,35400.0
2013-07-08 14:20:00,23.3,23.3,23.29,23.3,13600.0,22.6987,22.6987,22.6889,22.6987,13600.0
2013-07-08 14:25:00,23.3,23.3,23.25,23.25,31900.0,22.6987,22.6987,22.65,22.65,31900.0
2013-07-08 14:30:00,23.25,23.26,23.17,23.17,105400.0,22.65,22.6597,22.572,22.572,105400.0
2013-07-08 14:35:00,23.18,23.2,23.18,23.19,29000.0,22.5818,22.6012,22.5818,22.5915,29000.0
2013-07-08 14:40:00,23.19,23.32,23.19,23.32,69100.0,22.5915,22.7181,22.5915,22.7181,69100.0
2013-07-08 14:45:00,23.33,23.36,23.32,23.36,22500.0,22.7279,22.7571,22.7181,22.7571,22500.0
2013-07-08 14:50:00,23.36,23.39,23.35,23.39,30300.0,22.7571,22.7863,22.7474,22.7863,30300.0
2013-07-08 14:55:00,23.39,23.41,23.35,23.41,38600.0,22.7863,22.8058,22.7474,22.8058,38600.0
2013-07-08 15:00:00,23.4,23.41,23.37,23.37,41600.0,22.7961,22.8058,22.7669,22.7669,41600.0
2013-07-08 15:05:00,23.37,23.38,23.36,23.38,27800.0,22.7669,22.7766,22.7571,22.7766,27800.0
2013-07-08 15:10:00,23.38,23.44,23.37,23.43,35000.0,22.7766,22.8351,22.7669,22.8253,35000.0
2013-07-08 15:15:00,23.43,23.46,23.43,23.45,44000.0,22.8253,22.8545,22.8253,22.8448,44000.0
2013-07-08 15:20:00,23.45,23.48,23.45,23.45,52100.0,22.8448,22.874,22.8448,22.8448,52100.0
2013-07-08 15:25:00,23.45,23.49,23.44,23.48,55700.0,22.8448,22.8838,22.8351,22.874,55700.0
2013-07-08 15:30:00,23.48,23.52,23.47,23.51,72500.0,22.874,22.913,22.8643,22.9032,72500.0
2013-07-08 15:35:00,23.52,23.54,23.46,23.48,115900.0,22.913,22.9325,22.8545,22.874,115900.0
2013-07-08 15:40:00,23.47,23.5,23.47,23.47,78400.0,22.8643,22.8935,22.8643,22.8643,78400.0
2013-07-08 15:45:00,23.46,23.51,23.45,23.51,121700.0,22.8545,22.9032,22.8448,22.9032,121700.0
2013-07-08 15:50:00,23.51,23.51,23.46,23.47,147000.0,22.9032,22.9032,22.8545,22.8643,147000.0
2013-07-08 15:55:00,23.46,23.54,23.46,23.54,229900.0,22.8545,22.9325,22.8545,22.9325,229900.0
2013-07-09 09:30:00,23.77,23.86,23.67,23.72,49200.0,23.1565,23.2442,23.0591,23.1078,49200.0
2013-07-09 09:35:00,23.71,23.71,23.49,23.49,31100.0,23.0981,23.0981,22.8838,22.8838,31100.0
2013-07-09 09:40:00,23.49,23.63,23.49,23.58,44200.0,22.8838,23.0201,22.8838,22.9714,44200.0
2013-07-09 09:45:00,23.58,23.63,23.54,23.63,20200.0,22.9714,23.0201,22.9325,23.0201,20200.0
2013-07-09 09:50:00,23.63,23.65,23.49,23.49,51900.0,23.0201,23.0396,22.8838,22.8838,51900.0
2013-07-09 09:55:00,23.48,23.5,23.44,23.48,18300.0,22.874,22.8935,22.8351,22.874,18300.0
2013-07-09 10:00:00,23.48,23.48,23.4,23.47,23800.0,22.874,22.874,22.7961,22.8643,23800.0
2013-07-09 10:05:00,23.46,23.5,23.46,23.5,50400.0,22.8545,22.8935,22.8545,22.8935,50400.0
2013-07-09 10:10:00,23.5,23.57,23.48,23.48,56200.0,22.8935,22.9617,22.874,22.874,56200.0
2013-07-09 10:15:00,23.48,23.48,23.42,23.45,15400.0,22.874,22.874,22.8156,22.8448,15400.0
2013-07-09 10:20:00,23.45,23.47,23.43,23.47,6900.0,22.8448,22.8643,22.8253,22.8643,6900.0
2013-07-09 10:25:00,23.47,23.49,23.43,23.44,12500.0,22.8643,22.8838,22.8253,22.8351,12500.0
2013-07-09 10:30:00,23.44,23.48,23.42,23.46,8500.0,22.8351,22.874,22.8156,22.8545,8500.0
2013-07-09 10:35:00,23.46,23.5,23.46,23.5,16000.0,22.8545,22.8935,22.8545,22.8935,16000.0
2013-07-09 10:40:00,23.49,23.5,23.44,23.45,19600.0,22.8838,22.8935,22.8351,22.8448,19600.0
2013-07-09 10:45:00,23.45,23.47,23.44,23.45,29500.0,22.8448,22.8643,22.8351,22.8448,29500.0
2013-07-09 10:50:00,23.45,23.46,23.43,23.45,9200.0,22.8448,22.8545,22.8253,22.8448,9200.0
2013-07-09 10:55:00,23.45,23.45,23.42,23.42,15900.0,22.8448,22.8448,22.8156,22.8156,15900.0
2013-07-09 11:00:00,23.41,23.44,23.4,23.44,11900.0,22.8058,22.8351,22.7961,22.8351,11900.0
2013-07-09 11:05:00,23.44,23.46,23.43,23.45,17400.0,22.8351,22.8545,22.8253,22.8448,17400.0
2013-07-09 11:10:00,23.45,23.47,23.45,23.46,38100.0,22.8448,22.8643,22.8448,22.8545,38100.0
2013-07-09 11:15:00,23.46,23.48,23.44,23.45,32400.0,22.8545,22.874,22.8351,22.8448,32400.0
2013-07-09 11:20:00,23.45,23.46,23.44,23.46,23500.0,22.8448,22.8545,22.8351,22.8545,23500.0
2013-07-09 11:25:00,23.45,23.46,23.44,23.45,17800.0,22.8448,22.8545,22.8351,22.8448,17800.0
2013-07-09 11:30:00,23.45,23.49,23.45,23.49,25300.0,22.8448,22.8838,22.8448,22.8838,25300.0
2013-07-09 11:35:00,23.49,23.49,23.47,23.48,10200.0,22.8838,22.8838,22.8643,22.874,10200.0
2013-07-09 11:40:00,23.47,23.5,23.47,23.5,3300.0,22.8643,22.8935,22.8643,22.8935,3300.0
2013-07-09 11:45:00,23.5,23.5,23.48,23.5,4500.0,22.8935,22.8935,22.874,22.8935,4500.0
2013-07-09 11:50:00,23.49,23.5,23.48,23.48,6600.0,22.8838,22.8935,22.874,22.874,6600.0
2013-07-09 11:55:00,23.47,23.5,23.47,23.5,6800.0,22.8643,22.8935,22.8643,22.8935,6800.0
2013-07-09 12:00:00,23.5,23.5,23.48,23.5,7700.0,22.8935,22.8935,22.874,22.8935,7700.0
2013-07-09 12:05:00,23.5,23.5,23.49,23.5,2800.0,22.8935,22.8935,22.8838,22.8935,2800.0
2013-07-09 12:10:00,23.5,23.5,23.47,23.49,29000.0,22.8935,22.8935,22.8643,22.8838,29000.0
2013-07-09 12:15:00,23.49,23.49,23.47,23.48,12800.0,22.8838,22.8838,22.8643,22.874,12800.0
2013-07-09 12:20:00,23.49,23.5,23.46,23.47,22900.0,22.8838,22.8935,22.8545,22.8643,22900.0
2013-07-09 12:25:00,23.47,23.49,23.47,23.47,24700.0,22.8643,22.8838,22.8643,22.8643,24700.0
2013-07-09 12:30:00,23.47,23.48,23.43,23.45,50200.0,22.8643,22.874,22.8253,22.8448,50200.0
2013-07-09 12:35:00,23.45,23.45,23.42,23.45,17700.0,22.8448,22.8448,22.8156,22.8448,17700.0
2013-07-09 12:40:00,23.45,23.47,23.45,23.47,8500.0,22.8448,22.8643,22.8448,22.8643,8500.0
2013-07-09 12:45:00,23.47,23.48,23.44,23.45,14300.0,22.8643,22.874,22.8351,22.8448,14300.0
2013-07-09 12:50:00,23.44,23.48,23.44,23.47,23400.0,22.8351,22.874,22.8351,22.8643,23400.0
2013-07-09 12:55:00,23.47,23.48,23.46,23.48,7600.0,22.8643,22.874,22.8545,22.874,7600.0
2013-07-09 13:00:00,23.48,23.49,23.47,23.48,11600.0,22.874,22.8838,22.8643,22.874,11600.0
2013-07-09 13:05:00,23.48,23.5,23.47,23.49,10800.0,22.874,22.8935,22.8643,22.8838,10800.0
2013-07-09 13:10:00,23.48,23.5,23.48,23.49,11800.0,22.874,22.8935,22.874,22.8838,11800.0
2013-07-09 13:15:00,23.49,23.5,23.47,23.49,13800.0,22.8838,22.8935,22.8643,22.8838,13800.0
2013-07-09 13:20:00,23.49,23.5,23.48,23.5,7900.0,22.8838,22.8935,22.874,22.8935,7900.0
2013-07-09 13:25:00,23.5,23.5,23.48,23.48,10900.0,22.8935,22.8935,22.874,22.874,10900.0
2013-07-09 13:30:00,23.48,23.49,23.45,23.46,13400.0,22.874,22.8838,22.8448,22.8545,13400.0
2013-07-09 13:35:00,23.46,23.47,23.45,23.45,6200.0,22.8545,22.8643,22.8448,22.8448,6200.0
2013-07-09 13:40:00,23.45,23.5,23.45,23.5,10000.0,22.8448,22.8935,22.8448,22.8935,10000.0
2013-07-09 13:45:00,23.49,23.52,23.49,23.49,39700.0,22.8838,22.913,22.8838,22.8838,39700.0
2013-07-09 13:50:00,23.49,23.54,23.49,23.53,27300.0,22.8838,22.9325,22.8838,22.9227,27300.0
2013-07-09 13:55:00,23.53,23.54,23.51,23.53,27800.0,22.9227,22.9325,22.9032,22.9227,27800.0
2013-07-09 14:00:00,23.52,23.53,23.5,23.51,14800.0,22.913,22.9227,22.8935,22.9032,14800.0
2013-07-09 14:05:00,23.52,23.52,23.51,23.52,14300.0,22.913,22.913,22.9032,22.913,14300.0
2013-07-09 14:10:00,23.52,23.54,23.5,23.54,35200.0,22.913,22.9325,22.8935,22.9325,35200.0
2013-07-09 14:15:00,23.54,23.54,23.51,23.54,24900.0,22.9325,22.9325,22.9032,22.9325,24900.0
2013-07-09 14:20:00,23.54,23.54,23.52,23.53,11900.0,22.9325,22.9325,22.913,22.9227,11900.0
2013-07-09 14:25:00,23.53,23.54,23.52,23.53,13900.0,22.9227,22.9325,22.913,22.9227,13900.0
2013-07-09 14:30:00,23.52,23.53,23.51,23.53,36200.0,22.913,22.9227,22.9032,22.9227,36200.0
2013-07-09 14:35:00,23.52,23.53,23.47,23.49,38800.0,22.913,22.9227,22.8643,22.8838,38800.0
2013-07-09 14:40:00,23.49,23.5,23.48,23.5,5600.0,22.8838,22.8935,22.874,22.8935,5600.0
2013-07-09 14:45:00,23.5,23.52,23.49,23.52,33100.0,22.8935,22.913,22.8838,22.913,33100.0
2013-07-09 14:50:00,23.52,23.53,23.52,23.53,32200.0,22.913,22.9227,22.913,22.9227,32200.0
2013-07-09 14:55:00,23.53,23.57,23.53,23.57,40800.0,22.9227,22.9617,22.9227,22.9617,40800.0
2013-07-09 15:00:00,23.56,23.58,23.56,23.57,34100.0,22.952,22.9714,22.952,22.9617,34100.0
2013-07-09 15:05:00,23.57,23.59,23.56,23.59,22000.0,22.9617,22.9812,22.952,22.9812,22000.0
2013-07-09 15:10:00,23.59,23.61,23.57,23.61,34600.0,22.9812,23.0007,22.9617,23.0007,34600.0
2013-07-09 15:15:00,23.61,23.61,23.58,23.58,35600.0,23.0007,23.0007,22.9714,22.9714,35600.0
2013-07-09 15:20:00,23.58,23.62,23.57,23.62,63400.0,22.9714,23.0104,22.9617,23.0104,63400.0
2013-07-09 15:25:00,23.62,23.62,23.6,23.61,14000.0,23.0104,23.0104,22.9909,23.0007,14000.0
2013-07-09 15:30:00,23.61,23.61,23.55,23.59,106400.0,23.0007,23.0007,22.9422,22.9812,106400.0
2013-07-09 15:35:00,23.59,23.6,23.58,23.59,24400.0,22.9812,22.9909,22.9714,22.9812,24400.0
2013-07-09 15:40:00,23.58,23.59,23.56,23.56,54800.0,22.9714,22.9812,22.952,22.952,54800.0
2013-07-09 15:45:00,23.55,23.58,23.54,23.57,90700.0,22.9422,22.9714,22.9325,22.9617,90700.0
2013-07-09 15:50:00,23.57,23.58,23.53,23.55,72800.0,22.9617,22.9714,22.9227,22.9422,72800.0
2013-07-09 15:55:00,23.55,23.58,23.53,23.57,127100.0,22.9422,22.9714,22.9227,22.9617,127100.0
2013-07-10 09:30:00,23.51,23.63,23.46,23.63,24700.0,22.9032,23.0201,22.8545,23.0201,24700.0
2013-07-10 09:35:00,23.66,23.77,23.63,23.75,38700.0,23.0494,23.1565,23.0201,23.1371,38700.0
2013-07-10 09:40:00,23.75,23.75,23.64,23.69,97300.0,23.1371,23.1371,23.0299,23.0786,97300.0
2013-07-10 09:45:00,23.7,23.71,23.64,23.7,63500.0,23.0883,23.0981,23.0299,23.0883,63500.0
2013-07-10 09:50:00,23.69,23.7,23.67,23.7,38400.0,23.0786,23.0883,23.0591,23.0883,38400.0
2013-07-10 09:55:00,23.69,23.69,23.63,23.63,22700.0,23.0786,23.0786,23.0201,23.0201,22700.0
2013-07-10 10:00:00,23.63,23.64,23.59,23.6,14500.0,23.0201,23.0299,22.9812,22.9909,14500.0
2013-07-10 10:05:00,23.6,23.61,23.46,23.47,19200.0,22.9909,23.0007,22.8545,22.8643,19200.0
2013-07-10 10:10:00,23.47,23.5,23.41,23.48,23800.0,22.8643,22.8935,22.8058,22.874,23800.0
2013-07-10 10:15:00,23.48,23.48,23.38,23.41,26800.0,22.874,22.874,22.7766,22.8058,26800.0
2013-07-10 10:20:00,23.42,23.42,23.34,23.39,45400.0,22.8156,22.8156,22.7376,22.7863,45400.0
2013-07-10 10:25:00,23.4,23.43,23.36,23.43,18700.0,22.7961,22.8253,22.7571,22.8253,18700.0
2013-07-10 10:30:00,23.44,23.47,23.36,23.37,28500.0,22.8351,22.8643,22.7571,22.7669,28500.0
2013-07-10 10:35:00,23.36,23.41,23.34,23.41,50300.0,22.7571,22.8058,22.7376,22.8058,50300.0
2013-07-10 10:40:00,23.41,23.46,23.4,23.45,39900.0,22.8058,22.8545,22.7961,22.8448,39900.0
2013-07-10 10:45:00,23.45,23.49,23.44,23.46,59300.0,22.8448,22.8838,22.8351,22.8545,59300.0
2013-07-10 10:50:00,23.45,23.48,23.44,23.46,18800.0,22.8448,22.874,22.8351,22.8545,18800.0
2013-07-10 10:55:00,23.45,23.5,23.42,23.49,29300.0,22.8448,22.8935,22.8156,22.8838,29300.0
2013-07-10 11:00:00,23.49,23.49,23.46,23.47,15600.0,22.8838,22.8838,22.8545,22.8643,15600.0
2013-07-10 11:05:00,23.47,23.49,23.47,23.49,10700.0,22.8643,22.8838,22.8643,22.8838,10700.0
2013-07-10 11:10:00,23.49,23.51,23.48,23.5,87000.0,22.8838,22.9032,22.874,22.8935,87000.0
2013-07-10 11:15:00,23.5,23.5,23.46,23.46,24400.0,22.8935,22.8935,22.8545,22.8545,24400.0
2013-07-10 11:20:00,23.46,23.47,23.45,23.47,8500.0,22.8545,22.8643,22.8448,22.8643,8500.0
2013-07-10 11:25:00,23.47,23.48,23.44,23.47,18300.0,22.8643,22.874,22.8351,22.8643,18300.0
2013-07-10 11:30:00,23.47,23.48,23.47,23.47,8400.0,22.8643,22.874,22.8643,22.8643,8400.0
2013-07-10 11:35:00,23.47,23.48,23.46,23.48,25700.0,22.8643,22.874,22.8545,22.874,25700.0
2013-07-10 11:40:00,23.48,23.49,23.47,23.48,25600.0,22.874,22.8838,22.8643,22.874,25600.0
2013-07-10 11:45:00,23.48,23.5,23.47,23.49,203000.0,22.874,22.8935,22.8643,22.8838,203000.0
2013-07-10 11:50:00,23.5,23.55,23.49,23.55,210000.0,22.8935,22.9422,22.8838,22.9422,210000.0
2013-07-10 11:55:00,23.55,23.66,23.55,23.64,85900.0,22.9422,23.0494,22.9422,23.0299,85900.0
2013-07-10 12:00:00,23.64,23.66,23.6,23.61,131400.0,23.0299,23.0494,22.9909,23.0007,131400.0
2013-07-10 12:05:00,23.61,23.64,23.61,23.62,14900.0,23.0007,23.0299,23.0007,23.0104,14900.0
2013-07-10 12:10:00,23.63,23.66,23.62,23.66,41100.0,23.0201,23.0494,23.0104,23.0494,41100.0
2013-07-10 12:15:00,23.66,23.72,23.66,23.7,44500.0,23.0494,23.1078,23.0494,23.0883,44500.0
2013-07-10 12:20:00,23.71,23.75,23.7,23.7,16500.0,23.0981,23.1371,23.0883,23.0883,16500.0
2013-07-10 12:25:00,23.7,23.72,23.69,23.69,18700.0,23.0883,23.1078,23.0786,23.0786,18700.0
2013-07-10 12:30:00,23.7,23.7,23.68,23.69,5700.0,23.0883,23.0883,23.0689,23.0786,5700.0
2013-07-10 12:35:00,23.69,23.76,23.69,23.75,26700.0,23.0786,23.1468,23.0786,23.1371,26700.0
2013-07-10 12:40:00,23.76,23.8,23.76,23.8,11000.0,23.1468,23.1858,23.1468,23.1858,11000.0
2013-07-10 12:45:00,23.8,23.85,23.79,23.85,46400.0,23.1858,23.2345,23.176,23.2345,46400.0
2013-07-10 12:50:00,23.85,23.89,23.84,23.89,32100.0,23.2345,23.2734,23.2247,23.2734,32100.0
2013-07-10 12:55:00,23.89,23.89,23.77,23.79,49200.0,23.2734,23.2734,23.1565,23.176,49200.0
2013-07-10 13:00:00,23.78,23.79,23.77,23.78,11900.0,23.1663,23.176,23.1565,23.1663,11900.0
2013-07-10 13:05:00,23.78,23.81,23.78,23.81,9000.0,23.1663,23.1955,23.1663,23.1955,9000.0
2013-07-10 13:10:00,23.81,23.85,23.81,23.84,19400.0,23.1955,23.2345,23.1955,23.2247,19400.0
2013-07-10 13:15:00,23.83,23.83,23.8,23.81,7500.0,23.215,23.215,23.1858,23.1955,7500.0
2013-07-10 13:20:00,23.8,23.8,23.76,23.79,10300.0,23.1858,23.1858,23.1468,23.176,10300.0
2013-07-10 13:25:00,23.79,23.86,23.79,23.85,22900.0,23.176,23.2442,23.176,23.2345,22900.0
2013-07-10 13:30:00,23.85,23.88,23.85,23.87,23400.0,23.2345,23.2637,23.2345,23.254,23400.0
2013-07-10 13:35:00,23.86,23.87,23.83,23.83,8700.0,23.2442,23.254,23.215,23.215,8700.0
2013-07-10 13:40:00,23.84,23.84,23.79,23.8,38300.0,23.2247,23.2247,23.176,23.1858,38300.0
2013-07-10 13:45:00,23.79,23.8,23.79,23.79,43000.0,23.176,23.1858,23.176,23.176,43000.0
2013-07-10 13:50:00,23.8,23.82,23.79,23.8,24200.0,23.1858,23.2052,23.176,23.1858,24200.0
2013-07-10 13:55:00,23.79,23.8,23.74,23.76,39700.0,23.176,23.1858,23.1273,23.1468,39700.0
2013-07-10 14:00:00,23.76,23.88,23.76,23.84,70600.0,23.1468,23.2637,23.1468,23.2247,70600.0
2013-07-10 14:05:00,23.84,23.85,23.77,23.81,69400.0,23.2247,23.2345,23.1565,23.1955,69400.0
2013-07-10 14:10:00,23.8,23.85,23.79,23.83,23300.0,23.1858,23.2345,23.176,23.215,23300.0
2013-07-10 14:15:00,23.84,23.87,23.81,23.85,27300.0,23.2247,23.254,23.1955,23.2345,27300.0
2013-07-10 14:20:00,23.86,23.87,23.82,23.83,23000.0,23.2442,23.254,23.2052,23.215,23000.0
2013-07-10 14:25:00,23.83,23.83,23.79,23.8,23700.0,23.215,23.215,23.176,23.1858,23700.0
2013-07-10 14:30:00,23.81,23.85,23.79,23.84,15800.0,23.1955,23.2345,23.176,23.2247,15800.0
2013-07-10 14:35:00,23.84,23.84,23.79,23.79,31000.0,23.2247,23.2247,23.176,23.176,31000.0
2013-07-10 14:40:00,23.79,23.82,23.78,23.82,27100.0,23.176,23.2052,23.1663,23.2052,27100.0
2013-07-10 14:45:00,23.83,23.83,23.76,23.77,19100.0,23.215,23.215,23.1468,23.1565,19100.0
2013-07-10 14:50:00,23.77,23.82,23.77,23.79,22700.0,23.1565,23.2052,23.1565,23.176,22700.0
2013-07-10 14:55:00,23.79,23.83,23.78,23.81,18500.0,23.176,23.215,23.1663,23.1955,18500.0
2013-07-10 15:00:00,23.82,23.85,23.81,23.83,23900.0,23.2052,23.2345,23.1955,23.215,23900.0
2013-07-10 15:05:00,23.82,23.83,23.75,23.77,20700.0,23.2052,23.215,23.1371,23.1565,20700.0
2013-07-10 15:10:00,23.77,23.79,23.74,23.75,44200.0,23.1565,23.176,23.1273,23.1371,44200.0
2013-07-10 15:15:00,23.75,23.79,23.75,23.78,18000.0,23.1371,23.176,23.1371,23.1663,18000.0
2013-07-10 15:20:00,23.8,23.8,23.77,23.79,38700.0,23.1858,23.1858,23.1565,23.176,38700.0
2013-07-10 15:25:00,23.79,23.82,23.78,23.79,58400.0,23.176,23.2052,23.1663,23.176,58400.0
2013-07-10 15:30:00,23.79,23.82,23.79,23.79,43600.0,23.176,23.2052,23.176,23.176,43600.0
2013-07-10 15:35:00,23.79,23.8,23.79,23.8,21500.0,23.176,23.1858,23.176,23.1858,21500.0
2013-07-10 15:40:00,23.8,23.84,23.78,23.83,37500.0,23.1858,23.2247,23.1663,23.215,37500.0
2013-07-10 15:45:00,23.83,23.86,23.8,23.84,78800.0,23.215,23.2442,23.1858,23.2247,78800.0
2013-07-10 15:50:00,23.84,23.89,23.84,23.88,113900.0,23.2247,23.2734,23.2247,23.2637,113900.0
2013-07-10 15:55:00,23.89,23.91,23.88,23.9,129600.0,23.2734,23.2929,23.2637,23.2832,129600.0
2013-07-11 09:30:00,24.1,24.25,23.99,24.03,142300.0,23.478,23.6241,23.3709,23.4098,142300.0
2013-07-11 09:35:00,24.02,24.04,23.96,24.03,26500.0,23.4001,23.4196,23.3416,23.4098,26500.0
2013-07-11 09:40:00,24.03,24.06,23.89,23.94,21500.0,23.4098,23.4391,23.2734,23.3221,21500.0
2013-07-11 09:45:00,23.93,23.94,23.73,23.8,63800.0,23.3124,23.3221,23.1176,23.1858,63800.0
2013-07-11 09:50:00,23.8,23.86,23.8,23.85,37200.0,23.1858,23.2442,23.1858,23.2345,37200.0
2013-07-11 09:55:00,23.84,23.87,23.79,23.79,12200.0,23.2247,23.254,23.176,23.176,12200.0
2013-07-11 10:00:00,23.79,23.8,23.73,23.74,18900.0,23.176,23.1858,23.1176,23.1273,18900.0
2013-07-11 10:05:00,23.75,23.78,23.69,23.78,16800.0,23.1371,23.1663,23.0786,23.1663,16800.0
2013-07-11 10:10:00,23.78,23.8,23.71,23.8,32000.0,23.1663,23.1858,23.0981,23.1858,32000.0
2013-07-11 10:15:00,23.8,23.8,23.74,23.78,26800.0,23.1858,23.1858,23.1273,23.1663,26800.0
2013-07-11 10:20:00,23.77,23.81,23.76,23.76,18500.0,23.1565,23.1955,23.1468,23.1468,18500.0
2013-07-11 10:25:00,23.76,23.76,23.71,23.73,15200.0,23.1468,23.1468,23.0981,23.1176,15200.0
2013-07-11 10:30:00,23.73,23.73,23.65,23.66,42500.0,23.1176,23.1176,23.0396,23.0494,42500.0
2013-07-11 10:35:00,23.67,23.71,23.65,23.69,53700.0,23.0591,23.0981,23.0396,23.0786,53700.0
2013-07-11 10:40:00,23.69,23.74,23.66,23.72,35900.0,23.0786,23.1273,23.0494,23.1078,35900.0
2013-07-11 10:45:00,23.72,23.75,23.71,23.73,19800.0,23.1078,23.1371,23.0981,23.1176,19800.0
2013-07-11 10:50:00,23.73,23.78,23.73,23.77,16600.0,23.1176,23.1663,23.1176,23.1565,16600.0
2013-07-11 10:55:00,23.76,23.8,23.75,23.79,14700.0,23.1468,23.1858,23.1371,23.176,14700.0
2013-07-11 11:00:00,23.79,23.81,23.78,23.81,31400.0,23.176,23.1955,23.1663,23.1955,31400.0
2013-07-11 11:05:00,23.81,23.81,23.8,23.8,18400.0,23.1955,23.1955,23.1858,23.1858,18400.0
2013-07-11 11:10:00,23.81,23.81,23.79,23.8,38400.0,23.1955,23.1955,23.176,23.1858,38400.0
2013-07-11 11:15:00,23.79,23.82,23.73,23.73,29800.0,23.176,23.2052,23.1176,23.1176,29800.0
2013-07-11 11:20:00,23.73,23.75,23.72,23.72,10700.0,23.1176,23.1371,23.1078,23.1078,10700.0
2013-07-11 11:25:00,23.73,23.75,23.71,23.75,12800.0,23.1176,23.1371,23.0981,23.1371,12800.0
2013-07-11 11:30:00,23.75,23.76,23.74,23.75,14200.0,23.1371,23.1468,23.1273,23.1371,14200.0
2013-07-11 11:35:00,23.75,23.75,23.73,23.73,11600.0,23.1371,23.1371,23.1176,23.1176,11600.0
2013-07-11 11:40:00,23.74,23.78,23.73,23.78,36900.0,23.1273,23.1663,23.1176,23.1663,36900.0
2013-07-11 11:45:00,23.77,23.78,23.74,23.74,24900.0,23.1565,23.1663,23.1273,23.1273,24900.0
2013-07-11 11:50:00,23.74,23.79,23.74,23.77,16400.0,23.1273,23.176,23.1273,23.1565,16400.0
2013-07-11 11:55:00,23.77,23.78,23.72,23.73,20400.0,23.1565,23.1663,23.1078,23.1176,20400.0
2013-07-11 12:00:00,23.72,23.74,23.69,23.69,34500.0,23.1078,23.1273,23.0786,23.0786,34500.0
2013-07-11 12:05:00,23.7,23.71,23.69,23.71,9000.0,23.0883,23.0981,23.0786,23.0981,9000.0
2013-07-11 12:10:00,23.71,23.71,23.65,23.65,31900.0,23.0981,23.0981,23.0396,23.0396,31900.0
2013-07-11 12:15:00,23.66,23.67,23.65,23.67,29900.0,23.0494,23.0591,23.0396,23.0591,29900.0
2013-07-11 12:20:00,23.66,23.68,23.66,23.68,12400.0,23.0494,23.0689,23.0494,23.0689,12400.0
2013-07-11 12:25:00,23.68,23.69,23.66,23.68,55600.0,23.0689,23.0786,23.0494,23.0689,55600.0
2013-07-11 12:30:00,23.68,23.7,23.67,23.68,23800.0,23.0689,23.0883,23.0591,23.0689,23800.0
2013-07-11 12:35:00,23.69,23.7,23.68,23.69,29100.0,23.0786,23.0883,23.0689,23.0786,29100.0
2013-07-11 12:40:00,23.68,23.72,23.68,23.71,15900.0,23.0689,23.1078,23.0689,23.0981,15900.0
2013-07-11 12:45:00,23.7,23.71,23.7,23.71,10400.0,23.0883,23.0981,23.0883,23.0981,10400.0
2013-07-11 12:50:00,23.71,23.74,23.7,23.74,16600.0,23.0981,23.1273,23.0883,23.1273,16600.0
2013-07-11 12:55:00,23.74,23.77,23.74,23.76,20400.0,23.1273,23.1565,23.1273,23.1468,20400.0
2013-07-11 13:00:00,23.76,23.8,23.76,23.8,45100.0,23.1468,23.1858,23.1468,23.1858,45100.0
2013-07-11 13:05:00,23.8,23.83,23.79,23.82,18500.0,23.1858,23.215,23.176,23.2052,18500.0
2013-07-11 13:10:00,23.82,23.87,23.82,23.85,44000.0,23.2052,23.254,23.2052,23.2345,44000.0
2013-07-11 13:15:00,23.85,23.87,23.84,23.87,381100.0,23.2345,23.254,23.2247,23.254,381100.0
2013-07-11 13:20:00,23.87,23.97,23.86,23.94,98100.0,23.254,23.3514,23.2442,23.3221,98100.0
2013-07-11 13:25:00,23.94,23.95,23.93,23.94,18900.0,23.3221,23.3319,23.3124,23.3221,18900.0
2013-07-11 13:30:00,23.95,23.95,23.92,23.95,46400.0,23.3319,23.3319,23.3027,23.3319,46400.0
2013-07-11 13:35:00,23.95,23.95,23.92,23.94,21800.0,23.3319,23.3319,23.3027,23.3221,21800.0
2013-07-11 13:40:00,23.95,23.95,23.93,23.94,19700.0,23.3319,23.3319,23.3124,23.3221,19700.0
2013-07-11 13:45:00,23.94,23.97,23.89,23.92,41500.0,23.3221,23.3514,23.2734,23.3027,41500.0
2013-07-11 13:50:00,23.92,23.94,23.9,23.94,21900.0,23.3027,23.3221,23.2832,23.3221,21900.0
2013-07-11 13:55:00,23.94,23.95,23.93,23.95,39100.0,23.3221,23.3319,23.3124,23.3319,39100.0
2013-07-11 14:00:00,23.95,24.03,23.94,23.97,56700.0,23.3319,23.4098,23.3221,23.3514,56700.0
2013-07-11 14:05:00,23.97,24.02,23.97,24.01,21900.0,23.3514,23.4001,23.3514,23.3903,21900.0
2013-07-11 14:10:00,24.01,24.01,23.96,24.0,19900.0,23.3903,23.3903,23.3416,23.3806,19900.0
2013-07-11 14:15:00,24.0,24.04,23.99,24.04,18100.0,23.3806,23.4196,23.3709,23.4196,18100.0
2013-07-11 14:20:00,24.03,24.07,24.03,24.07,20100.0,23.4098,23.4488,23.4098,23.4488,20100.0
2013-07-11 14:25:00,24.07,24.1,24.06,24.09,57300.0,23.4488,23.478,23.4391,23.4683,57300.0
2013-07-11 14:30:00,24.09,24.17,24.09,24.17,28400.0,23.4683,23.5462,23.4683,23.5462,28400.0
2013-07-11 14:35:00,24.16,24.18,24.14,24.16,27000.0,23.5365,23.556,23.517,23.5365,27000.0
2013-07-11 14:40:00,24.15,24.17,24.14,24.17,12700.0,23.5267,23.5462,23.517,23.5462,12700.0
2013-07-11 14:45:00,24.17,24.19,24.15,24.15,44200.0,23.5462,23.5657,23.5267,23.5267,44200.0
2013-07-11 14:50:00,24.14,24.15,24.1,24.1,43600.0,23.517,23.5267,23.478,23.478,43600.0
2013-07-11 14:55:00,24.09,24.1,24.07,24.09,25700.0,23.4683,23.478,23.4488,23.4683,25700.0
2013-07-11 15:00:00,24.1,24.13,24.09,24.12,37900.0,23.478,23.5072,23.4683,23.4975,37900.0
2013-07-11 15:05:00,24.13,24.13,24.12,24.12,24900.0,23.5072,23.5072,23.4975,23.4975,24900.0
2013-07-11 15:10:00,24.13,24.13,24.11,24.12,21800.0,23.5072,23.5072,23.4878,23.4975,21800.0
2013-07-11 15:15:00,24.13,24.13,24.12,24.13,12500.0,23.5072,23.5072,23.4975,23.5072,12500.0
2013-07-11 15:20:00,24.13,24.16,24.12,24.16,49000.0,23.5072,23.5365,23.4975,23.5365,49000.0
2013-07-11 15:25:00,24.16,24.16,24.11,24.12,70100.0,23.5365,23.5365,23.4878,23.4975,70100.0
2013-07-11 15:30:00,24.12,24.13,24.09,24.1,27600.0,23.4975,23.5072,23.4683,23.478,27600.0
2013-07-11 15:35:00,24.09,24.12,24.09,24.12,35300.0,23.4683,23.4975,23.4683,23.4975,35300.0
2013-07-11 15:40:00,24.12,24.16,24.12,24.16,48800.0,23.4975,23.5365,23.4975,23.5365,48800.0
2013-07-11 15:45:00,24.15,24.22,24.15,24.18,98200.0,23.5267,23.5949,23.5267,23.556,98200.0
2013-07-11 15:50:00,24.19,24.26,24.19,24.25,207900.0,23.5657,23.6339,23.5657,23.6241,207900.0
2013-07-11 15:55:00,24.25,24.3,24.22,24.27,262500.0,23.6241,23.6729,23.5949,23.6436,262500.0
2013-07-12 09:30:00,24.25,24.49,24.23,24.46,82300.0,23.6241,23.858,23.6047,23.8287,82300.0
2013-07-12 09:35:00,24.45,24.49,24.29,24.33,41000.0,23.819,23.858,23.6631,23.7021,41000.0
2013-07-12 09:40:00,24.33,24.33,24.26,24.29,33400.0,23.7021,23.7021,23.6339,23.6631,33400.0
2013-07-12 09:45:00,24.3,24.34,24.21,24.25,36800.0,23.6729,23.7118,23.5852,23.6241,36800.0
2013-07-12 09:50:00,24.27,24.33,24.27,24.32,23800.0,23.6436,23.7021,23.6436,23.6923,23800.0
2013-07-12 09:55:00,24.3,24.32,24.27,24.3,29700.0,23.6729,23.6923,23.6436,23.6729,29700.0
2013-07-12 10:00:00,24.3,24.34,24.29,24.32,40200.0,23.6729,23.7118,23.6631,23.6923,40200.0
2013-07-12 10:05:00,24.31,24.32,24.21,24.22,53500.0,23.6826,23.6923,23.5852,23.5949,53500.0
2013-07-12 10:10:00,24.21,24.28,24.2,24.27,49800.0,23.5852,23.6534,23.5754,23.6436,49800.0
2013-07-12 10:15:00,24.26,24.27,24.21,24.24,23400.0,23.6339,23.6436,23.5852,23.6144,23400.0
2013-07-12 10:20:00,24.25,24.27,24.19,24.2,18000.0,23.6241,23.6436,23.5657,23.5754,18000.0
2013-07-12 10:25:00,24.19,24.19,24.15,24.18,17000.0,23.5657,23.5657,23.5267,23.556,17000.0
2013-07-12 10:30:00,24.18,24.19,24.07,24.07,28400.0,23.556,23.5657,23.4488,23.4488,28400.0
2013-07-12 10:35:00,24.07,24.08,24.01,24.02,33700.0,23.4488,23.4585,23.3903,23.4001,33700.0
2013-07-12 10:40:00,24.01,24.07,23.98,24.0,139700.0,23.3903,23.4488,23.3611,23.3806,139700.0
2013-07-12 10:45:00,24.0,24.1,23.99,24.1,23700.0,23.3806,23.478,23.3709,23.478,23700.0
2013-07-12 10:50:00,24.1,24.13,24.07,24.13,26900.0,23.478,23.5072,23.4488,23.5072,26900.0
2013-07-12 10:55:00,24.13,24.14,24.1,24.1,11900.0,23.5072,23.517,23.478,23.478,11900.0
2013-07-12 11:00:00,24.09,24.12,24.05,24.05,60800.0,23.4683,23.4975,23.4293,23.4293,60800.0
2013-07-12 11:05:00,24.05,24.11,24.05,24.09,17500.0,23.4293,23.4878,23.4293,23.4683,17500.0
2013-07-12 11:10:00,24.09,24.13,24.09,24.11,64200.0,23.4683,23.5072,23.4683,23.4878,64200.0
2013-07-12 11:15:00,24.11,24.17,24.11,24.17,26900.0,23.4878,23.5462,23.4878,23.5462,26900.0
2013-07-12 11:20:00,24.17,24.17,24.14,24.15,7200.0,23.5462,23.5462,23.517,23.5267,7200.0
2013-07-12 11:25:00,24.15,24.23,24.14,24.16,30700.0,23.5267,23.6047,23.517,23.5365,30700.0
2013-07-12 11:30:00,24.17,24.23,24.16,24.18,30400.0,23.5462,23.6047,23.5365,23.556,30400.0
2013-07-12 11:35:00,24.19,24.2,24.12,24.13,36000.0,23.5657,23.5754,23.4975,23.5072,36000.0
2013-07-12 11:40:00,24.13,24.17,24.13,24.16,24800.0,23.5072,23.5462,23.5072,23.5365,24800.0
2013-07-12 11:45:00,24.15,24.16,24.15,24.16,5500.0,23.5267,23.5365,23.5267,23.5365,5500.0
2013-07-12 11:50:00,24.15,24.16,24.14,24.16,44400.0,23.5267,23.5365,23.517,23.5365,44400.0
2013-07-12 11:55:00,24.16,24.17,24.16,24.17,3300.0,23.5365,23.5462,23.5365,23.5462,3300.0
2013-07-12 12:00:00,24.17,24.18,24.16,24.17,16000.0,23.5462,23.556,23.5365,23.5462,16000.0
2013-07-12 12:05:00,24.17,24.21,24.17,24.21,6700.0,23.5462,23.5852,23.5462,23.5852,6700.0
2013-07-12 12:10:00,24.21,24.25,24.2,24.23,38000.0,23.5852,23.6241,23.5754,23.6047,38000.0
2013-07-12 12:15:00,24.23,24.25,24.23,24.25,9000.0,23.6047,23.6241,23.6047,23.6241,9000.0
2013-07-12 12:20:00,24.25,24.28,24.25,24.26,23600.0,23.6241,23.6534,23.6241,23.6339,23600.0
2013-07-12 12:25:00,24.25,24.31,24.24,24.3,28700.0,23.6241,23.6826,23.6144,23.6729,28700.0
2013-07-12 12:30:00,24.3,24.31,24.28,24.31,26600.0,23.6729,23.6826,23.6534,23.6826,26600.0
2013-07-12 12:35:00,24.31,24.31,24.3,24.31,3600.0,23.6826,23.6826,23.6729,23.6826,3600.0
2013-07-12 12:40:00,24.31,24.33,24.3,24.3,19100.0,23.6826,23.7021,23.6729,23.6729,19100.0
2013-07-12 12:45:00,24.3,24.33,24.3,24.32,31800.0,23.6729,23.7021,23.6729,23.6923,31800.0
2013-07-12 12:50:00,24.32,24.37,24.3,24.32,84200.0,23.6923,23.7411,23.6729,23.6923,84200.0
2013-07-12 12:55:00,24.3,24.3,24.26,24.29,19100.0,23.6729,23.6729,23.6339,23.6631,19100.0
2013-07-12 13:00:00,24.29,24.32,24.27,24.32,34400.0,23.6631,23.6923,23.6436,23.6923,34400.0
2013-07-12 13:05:00,24.31,24.32,24.26,24.26,21800.0,23.6826,23.6923,23.6339,23.6339,21800.0
2013-07-12 13:10:00,24.27,24.28,24.25,24.26,16300.0,23.6436,23.6534,23.6241,23.6339,16300.0
2013-07-12 13:15:00,24.26,24.32,24.26,24.32,16500.0,23.6339,23.6923,23.6339,23.6923,16500.0
2013-07-12 13:20:00,24.31,24.36,24.31,24.33,24700.0,23.6826,23.7313,23.6826,23.7021,24700.0
2013-07-12 13:25:00,24.34,24.34,24.3,24.3,17000.0,23.7118,23.7118,23.6729,23.6729,17000.0
2013-07-12 13:30:00,24.31,24.31,24.29,24.29,7900.0,23.6826,23.6826,23.6631,23.6631,7900.0
2013-07-12 13:35:00,24.29,24.31,24.26,24.26,15100.0,23.6631,23.6826,23.6339,23.6339,15100.0
2013-07-12 13:40:00,24.27,24.27,24.26,24.27,5800.0,23.6436,23.6436,23.6339,23.6436,5800.0
2013-07-12 13:45:00,24.26,24.3,24.26,24.3,27000.0,23.6339,23.6729,23.6339,23.6729,27000.0
2013-07-12 13:50:00,24.3,24.3,24.28,24.29,22600.0,23.6729,23.6729,23.6534,23.6631,22600.0
2013-07-12 13:55:00,24.29,24.31,24.25,24.31,27000.0,23.6631,23.6826,23.6241,23.6826,27000.0
2013-07-12 14:00:00,24.31,24.36,24.31,24.36,29600.0,23.6826,23.7313,23.6826,23.7313,29600.0
2013-07-12 14:05:00,24.35,24.35,24.31,24.31,12100.0,23.7216,23.7216,23.6826,23.6826,12100.0
2013-07-12 14:10:00,24.32,24.34,24.31,24.33,27800.0,23.6923,23.7118,23.6826,23.7021,27800.0
2013-07-12 14:15:00,24.33,24.33,24.29,24.29,23900.0,23.7021,23.7021,23.6631,23.6631,23900.0
2013-07-12 14:20:00,24.29,24.3,24.28,24.3,15700.0,23.6631,23.6729,23.6534,23.6729,15700.0
2013-07-12 14:25:00,24.3,24.32,24.29,24.32,14300.0,23.6729,23.6923,23.6631,23.6923,14300.0
2013-07-12 14:30:00,24.32,24.33,24.31,24.32,25000.0,23.6923,23.7021,23.6826,23.6923,25000.0
2013-07-12 14:35:00,24.32,24.32,24.28,24.31,18100.0,23.6923,23.6923,23.6534,23.6826,18100.0
2013-07-12 14:40:00,24.31,24.33,24.3,24.31,24200.0,23.6826,23.7021,23.6729,23.6826,24200.0
2013-07-12 14:45:00,24.31,24.32,24.27,24.28,33300.0,23.6826,23.6923,23.6436,23.6534,33300.0
2013-07-12 14:50:00,24.29,24.29,24.27,24.29,16200.0,23.6631,23.6631,23.6436,23.6631,16200.0
2013-07-12 14:55:00,24.28,24.29,24.26,24.26,22300.0,23.6534,23.6631,23.6339,23.6339,22300.0
2013-07-12 15:00:00,24.27,24.27,24.18,24.18,61400.0,23.6436,23.6436,23.556,23.556,61400.0
2013-07-12 15:05:00,24.19,24.19,24.16,24.16,27900.0,23.5657,23.5657,23.5365,23.5365,27900.0
2013-07-12 15:10:00,24.16,24.21,24.16,24.21,51400.0,23.5365,23.5852,23.5365,23.5852,51400.0
2013-07-12 15:15:00,24.21,24.24,24.21,24.23,15200.0,23.5852,23.6144,23.5852,23.6047,15200.0
2013-07-12 15:20:00,24.24,24.25,24.23,24.23,19700.0,23.6144,23.6241,23.6047,23.6047,19700.0
2013-07-12 15:25:00,24.24,24.24,24.22,24.22,23200.0,23.6144,23.6144,23.5949,23.5949,23200.0
2013-07-12 15:30:00,24.22,24.23,24.22,24.22,20700.0,23.5949,23.6047,23.5949,23.5949,20700.0
2013-07-12 15:35:00,24.23,24.27,24.22,24.27,47100.0,23.6047,23.6436,23.5949,23.6436,47100.0
2013-07-12 15:40:00,24.27,24.31,24.27,24.31,42800.0,23.6436,23.6826,23.6436,23.6826,42800.0
2013-07-12 15:45:00,24.3,24.32,24.3,24.32,60800.0,23.6729,23.6923,23.6729,23.6923,60800.0
2013-07-12 15:50:00,24.32,24.36,24.31,24.35,137900.0,23.6923,23.7313,23.6826,23.7216,137900.0
2013-07-12 15:55:00,24.35,24.36,24.28,24.32,153500.0,23.7216,23.7313,23.6534,23.6923,153500.0
2013-07-15 09:30:00,24.25,24.36,24.17,24.22,81500.0,23.6241,23.7313,23.5462,23.5949,81500.0
2013-07-15 09:35:00,24.2,24.2,24.07,24.07,34700.0,23.5754,23.5754,23.4488,23.4488,34700.0
2013-07-15 09:40:00,24.07,24.1,24.07,24.1,10100.0,23.4488,23.478,23.4488,23.478,10100.0
2013-07-15 09:45:00,24.09,24.1,24.01,24.04,53500.0,23.4683,23.478,23.3903,23.4196,53500.0
2013-07-15 09:50:00,24.04,24.08,23.99,24.0,235200.0,23.4196,23.4585,23.3709,23.3806,235200.0
2013-07-15 09:55:00,23.99,24.02,23.98,23.98,142100.0,23.3709,23.4001,23.3611,23.3611,142100.0
2013-07-15 10:00:00,23.99,24.02,23.98,24.01,136100.0,23.3709,23.4001,23.3611,23.3903,136100.0
2013-07-15 10:05:00,24.0,24.11,23.99,24.05,137600.0,23.3806,23.4878,23.3709,23.4293,137600.0
2013-07-15 10:10:00,24.05,24.1,24.03,24.08,29700.0,23.4293,23.478,23.4098,23.4585,29700.0
2013-07-15 10:15:00,24.08,24.08,24.02,24.02,66100.0,23.4585,23.4585,23.4001,23.4001,66100.0
2013-07-15 10:20:00,24.03,24.04,24.02,24.02,14000.0,23.4098,23.4196,23.4001,23.4001,14000.0
2013-07-15 10:25:00,24.03,24.06,24.02,24.04,126000.0,23.4098,23.4391,23.4001,23.4196,126000.0
2013-07-15 10:30:00,24.05,24.14,24.05,24.14,28400.0,23.4293,23.517,23.4293,23.517,28400.0
2013-07-15 10:35:00,24.13,24.16,24.13,24.14,18000.0,23.5072,23.5365,23.5072,23.517,18000.0
2013-07-15 10:40:00,24.13,24.14,24.1,24.11,15600.0,23.5072,23.517,23.478,23.4878,15600.0
2013-07-15 10:45:00,24.11,24.13,24.02,24.05,70800.0,23.4878,23.5072,23.4001,23.4293,70800.0
2013-07-15 10:50:00,24.05,24.15,24.05,24.15,33000.0,23.4293,23.5267,23.4293,23.5267,33000.0
2013-07-15 10:55:00,24.14,24.21,24.11,24.21,37200.0,23.517,23.5852,23.4878,23.5852,37200.0
2013-07-15 11:00:00,24.21,24.24,24.17,24.17,43400.0,23.5852,23.6144,23.5462,23.5462,43400.0
2013-07-15 11:05:00,24.18,24.26,24.18,24.21,33900.0,23.556,23.6339,23.556,23.5852,33900.0
2013-07-15 11:10:00,24.21,24.3,24.21,24.29,20100.0,23.5852,23.6729,23.5852,23.6631,20100.0
2013-07-15 11:15:00,24.29,24.34,24.28,24.33,24800.0,23.6631,23.7118,23.6534,23.7021,24800.0
2013-07-15 11:20:00,24.33,24.36,24.3,24.3,26000.0,23.7021,23.7313,23.6729,23.6729,26000.0
2013-07-15 11:25:00,24.3,24.3,24.29,24.3,21900.0,23.6729,23.6729,23.6631,23.6729,21900.0
2013-07-15 11:30:00,24.3,24.31,24.26,24.27,38300.0,23.6729,23.6826,23.6339,23.6436,38300.0
2013-07-15 11:35:00,24.27,24.29,24.27,24.29,22600.0,23.6436,23.6631,23.6436,23.6631,22600.0
2013-07-15 11:40:00,24.29,24.3,24.27,24.27,20400.0,23.6631,23.6729,23.6436,23.6436,20400.0
2013-07-15 11:45:00,24.28,24.29,24.27,24.28,9900.0,23.6534,23.6631,23.6436,23.6534,9900.0
2013-07-15 11:50:00,24.29,24.29,24.25,24.25,35800.0,23.6631,23.6631,23.6241,23.6241,35800.0
2013-07-15 11:55:00,24.26,24.29,24.26,24.29,15300.0,23.6339,23.6631,23.6339,23.6631,15300.0
2013-07-15 12:00:00,24.3,24.3,24.28,24.29,16700.0,23.6729,23.6729,23.6534,23.6631,16700.0
2013-07-15 12:05:00,24.3,24.31,24.29,24.3,27200.0,23.6729,23.6826,23.6631,23.6729,27200.0
2013-07-15 12:10:00,24.29,24.33,24.28,24.33,43000.0,23.6631,23.7021,23.6534,23.7021,43000.0
2013-07-15 12:15:00,24.33,24.36,24.3,24.32,28200.0,23.7021,23.7313,23.6729,23.6923,28200.0
2013-07-15 12:20:00,24.32,24.34,24.3,24.32,19600.0,23.6923,23.7118,23.6729,23.6923,19600.0
2013-07-15 12:25:00,24.33,24.35,24.32,24.35,17500.0,23.7021,23.7216,23.6923,23.7216,17500.0
2013-07-15 12:30:00,24.35,24.35,24.33,24.34,11500.0,23.7216,23.7216,23.7021,23.7118,11500.0
2013-07-15 12:35:00,24.34,24.35,24.3,24.31,58600.0,23.7118,23.7216,23.6729,23.6826,58600.0
2013-07-15 12:40:00,24.3,24.31,24.23,24.25,31400.0,23.6729,23.6826,23.6047,23.6241,31400.0
2013-07-15 12:45:00,24.25,24.25,24.16,24.17,48800.0,23.6241,23.6241,23.5365,23.5462,48800.0
2013-07-15 12:50:00,24.18,24.18,24.13,24.14,32600.0,23.556,23.556,23.5072,23.517,32600.0
2013-07-15 12:55:00,24.13,24.19,24.13,24.15,74800.0,23.5072,23.5657,23.5072,23.5267,74800.0
2013-07-15 13:00:00,24.15,24.17,24.13,24.16,17700.0,23.5267,23.5462,23.5072,23.5365,17700.0
2013-07-15 13:05:00,24.17,24.2,24.16,24.18,25200.0,23.5462,23.5754,23.5365,23.556,25200.0
2013-07-15 13:10:00,24.18,24.2,24.18,24.2,6700.0,23.556,23.5754,23.556,23.5754,6700.0
2013-07-15 13:15:00,24.21,24.22,24.19,24.19,16100.0,23.5852,23.5949,23.5657,23.5657,16100.0
2013-07-15 13:20:00,24.19,24.2,24.18,24.19,5800.0,23.5657,23.5754,23.556,23.5657,5800.0
2013-07-15 13:25:00,24.19,24.2,24.18,24.19,4700.0,23.5657,23.5754,23.556,23.5657,4700.0
2013-07-15 13:30:00,24.19,24.2,24.17,24.19,17600.0,23.5657,23.5754,23.5462,23.5657,17600.0
2013-07-15 13:35:00,24.19,24.19,24.13,24.13,13900.0,23.5657,23.5657,23.5072,23.5072,13900.0
2013-07-15 13:40:00,24.13,24.16,24.12,24.13,100500.0,23.5072,23.5365,23.4975,23.5072,100500.0
2013-07-15 13:45:00,24.12,24.16,24.12,24.14,144500.0,23.4975,23.5365,23.4975,23.517,144500.0
2013-07-15 13:50:00,24.14,24.16,24.13,24.14,36600.0,23.517,23.5365,23.5072,23.517,36600.0
2013-07-15 13:55:00,24.14,24.14,24.1,24.11,10500.0,23.517,23.517,23.478,23.4878,10500.0
2013-07-15 14:00:00,24.1,24.12,24.1,24.1,53500.0,23.478,23.4975,23.478,23.478,53500.0
2013-07-15 14:05:00,24.1,24.11,24.1,24.11,14900.0,23.478,23.4878,23.478,23.4878,14900.0
2013-07-15 14:10:00,24.11,24.14,24.11,24.13,52800.0,23.4878,23.517,23.4878,23.5072,52800.0
2013-07-15 14:15:00,24.13,24.14,24.11,24.14,84400.0,23.5072,23.517,23.4878,23.517,84400.0
2013-07-15 14:20:00,24.15,24.16,24.14,24.15,7500.0,23.5267,23.5365,23.517,23.5267,7500.0
2013-07-15 14:25:00,24.15,24.16,24.15,24.15,37400.0,23.5267,23.5365,23.5267,23.5267,37400.0
2013-07-15 14:30:00,24.15,24.16,24.14,24.15,91600.0,23.5267,23.5365,23.517,23.5267,91600.0
2013-07-15 14:35:00,24.14,24.15,24.14,24.15,122800.0,23.517,23.5267,23.517,23.5267,122800.0
2013-07-15 14:40:00,24.14,24.17,24.14,24.17,16900.0,23.517,23.5462,23.517,23.5462,16900.0
2013-07-15 14:45:00,24.17,24.19,24.16,24.17,58700.0,23.5462,23.5657,23.5365,23.5462,58700.0
2013-07-15 14:50:00,24.17,24.19,24.16,24.17,20000.0,23.5462,23.5657,23.5365,23.5462,20000.0
2013-07-15 14:55:00,24.17,24.18,24.16,24.18,8400.0,23.5462,23.556,23.5365,23.556,8400.0
2013-07-15 15:00:00,24.17,24.18,24.15,24.15,15500.0,23.5462,23.556,23.5267,23.5267,15500.0
2013-07-15 15:05:00,24.15,24.17,24.14,24.15,109200.0,23.5267,23.5462,23.517,23.5267,109200.0
2013-07-15 15:10:00,24.15,24.17,24.14,24.16,244600.0,23.5267,23.5462,23.517,23.5365,244600.0
2013-07-15 15:15:00,24.16,24.16,24.14,24.14,50100.0,23.5365,23.5365,23.517,23.517,50100.0
2013-07-15 15:20:00,24.14,24.17,24.14,24.15,43200.0,23.517,23.5462,23.517,23.5267,43200.0
2013-07-15 15:25:00,24.15,24.16,24.14,24.16,36600.0,23.5267,23.5365,23.517,23.5365,36600.0
2013-07-15 15:30:00,24.15,24.16,24.13,24.15,124200.0,23.5267,23.5365,23.5072,23.5267,124200.0
2013-07-15 15:35:00,24.14,24.15,24.14,24.14,10400.0,23.517,23.5267,23.517,23.517,10400.0
2013-07-15 15:40:00,24.14,24.19,24.14,24.19,22000.0,23.517,23.5657,23.517,23.5657,22000.0
2013-07-15 15:45:00,24.19,24.19,24.14,24.14,49800.0,23.5657,23.5657,23.517,23.517,49800.0
2013-07-15 15:50:00,24.14,24.19,24.14,24.16,100600.0,23.517,23.5657,23.517,23.5365,100600.0
2013-07-15 15:55:00,24.17,24.2,24.16,24.19,113500.0,23.5462,23.5754,23.5365,23.5657,113500.0
2013-07-16 09:30:00,24.1,24.22,24.1,24.2,73500.0,23.478,23.5949,23.478,23.5754,73500.0
2013-07-16 09:35:00,24.2,24.25,24.17,24.21,27400.0,23.5754,23.6241,23.5462,23.5852,27400.0
2013-07-16 09:40:00,24.2,24.22,24.11,24.15,20000.0,23.5754,23.5949,23.4878,23.5267,20000.0
2013-07-16 09:45:00,24.14,24.21,24.13,24.16,19800.0,23.517,23.5852,23.5072,23.5365,19800.0
2013-07-16 09:50:00,24.16,24.21,24.15,24.18,26800.0,23.5365,23.5852,23.5267,23.556,26800.0
2013-07-16 09:55:00,24.2,24.23,24.19,24.22,8000.0,23.5754,23.6047,23.5657,23.5949,8000.0
2013-07-16 10:00:00,24.23,24.28,24.2,24.27,53200.0,23.6047,23.6534,23.5754,23.6436,53200.0
2013-07-16 10:05:00,24.29,24.36,24.26,24.36,15200.0,23.6631,23.7313,23.6339,23.7313,15200.0
2013-07-16 10:10:00,24.36,24.37,24.33,24.36,16200.0,23.7313,23.7411,23.7021,23.7313,16200.0
2013-07-16 10:15:00,24.36,24.39,24.32,24.33,73700.0,23.7313,23.7605,23.6923,23.7021,73700.0
2013-07-16 10:20:00,24.33,24.33,24.24,24.24,8100.0,23.7021,23.7021,23.6144,23.6144,8100.0
2013-07-16 10:25:00,24.25,24.27,24.24,24.27,4700.0,23.6241,23.6436,23.6144,23.6436,4700.0
2013-07-16 10:30:00,24.26,24.27,24.19,24.19,67400.0,23.6339,23.6436,23.5657,23.5657,67400.0
2013-07-16 10:35:00,24.19,24.21,24.16,24.18,60800.0,23.5657,23.5852,23.5365,23.556,60800.0
2013-07-16 10:40:00,24.18,24.19,24.18,24.19,6200.0,23.556,23.5657,23.556,23.5657,6200.0
2013-07-16 10:45:00,24.19,24.22,24.16,24.16,15100.0,23.5657,23.5949,23.5365,23.5365,15100.0
2013-07-16 10:50:00,24.17,24.23,24.16,24.18,109500.0,23.5462,23.6047,23.5365,23.556,109500.0
2013-07-16 10:55:00,24.17,24.17,24.13,24.15,51700.0,23.5462,23.5462,23.5072,23.5267,51700.0
2013-07-16 11:00:00,24.14,24.14,24.06,24.11,41600.0,23.517,23.517,23.4391,23.4878,41600.0
2013-07-16 11:05:00,24.11,24.11,24.07,24.08,13400.0,23.4878,23.4878,23.4488,23.4585,13400.0
2013-07-16 11:10:00,24.07,24.14,24.07,24.09,58800.0,23.4488,23.517,23.4488,23.4683,58800.0
2013-07-16 11:15:00,24.09,24.13,24.08,24.13,60800.0,23.4683,23.5072,23.4585,23.5072,60800.0
2013-07-16 11:20:00,24.14,24.15,24.12,24.13,11300.0,23.517,23.5267,23.4975,23.5072,11300.0
2013-07-16 11:25:00,24.13,24.16,24.13,24.15,7800.0,23.5072,23.5365,23.5072,23.5267,7800.0
2013-07-16 11:30:00,24.14,24.14,24.13,24.14,4500.0,23.517,23.517,23.5072,23.517,4500.0
2013-07-16 11:35:00,24.13,24.14,24.13,24.14,12500.0,23.5072,23.517,23.5072,23.517,12500.0
2013-07-16 11:40:00,24.14,24.17,24.12,24.17,34700.0,23.517,23.5462,23.4975,23.5462,34700.0
2013-07-16 11:45:00,24.16,24.17,24.11,24.12,71200.0,23.5365,23.5462,23.4878,23.4975,71200.0
2013-07-16 11:50:00,24.12,24.12,24.06,24.08,109000.0,23.4975,23.4975,23.4391,23.4585,109000.0
2013-07-16 11:55:00,24.08,24.12,24.08,24.12,13600.0,23.4585,23.4975,23.4585,23.4975,13600.0
2013-07-16 12:00:00,24.12,24.18,24.12,24.17,17600.0,23.4975,23.556,23.4975,23.5462,17600.0
2013-07-16 12:05:00,24.17,24.19,24.16,24.17,8700.0,23.5462,23.5657,23.5365,23.5462,8700.0
2013-07-16 12:10:00,24.17,24.2,24.17,24.19,9800.0,23.5462,23.5754,23.5462,23.5657,9800.0
2013-07-16 12:15:00,24.19,24.22,24.19,24.22,3200.0,23.5657,23.5949,23.5657,23.5949,3200.0
2013-07-16 12:20:00,24.22,24.22,24.21,24.22,3100.0,23.5949,23.5949,23.5852,23.5949,3100.0
2013-07-16 12:25:00,24.22,24.22,24.21,24.22,7700.0,23.5949,23.5949,23.5852,23.5949,7700.0
2013-07-16 12:30:00,24.21,24.22,24.19,24.2,21000.0,23.5852,23.5949,23.5657,23.5754,21000.0
2013-07-16 12:35:00,24.19,24.19,24.18,24.18,6600.0,23.5657,23.5657,23.556,23.556,6600.0
2013-07-16 12:40:00,24.18,24.18,24.15,24.15,5400.0,23.556,23.556,23.5267,23.5267,5400.0
2013-07-16 12:45:00,24.15,24.15,24.13,24.13,85300.0,23.5267,23.5267,23.5072,23.5072,85300.0
2013-07-16 12:50:00,24.13,24.16,24.13,24.15,21500.0,23.5072,23.5365,23.5072,23.5267,21500.0
2013-07-16 12:55:00,24.14,24.15,24.12,24.13,31800.0,23.517,23.5267,23.4975,23.5072,31800.0
2013-07-16 13:00:00,24.13,24.13,24.12,24.13,8000.0,23.5072,23.5072,23.4975,23.5072,8000.0
2013-07-16 13:05:00,24.13,24.16,24.13,24.15,26600.0,23.5072,23.5365,23.5072,23.5267,26600.0
2013-07-16 13:10:00,24.15,24.15,24.13,24.14,9700.0,23.5267,23.5267,23.5072,23.517,9700.0
2013-07-16 13:15:00,24.14,24.16,24.14,24.15,33900.0,23.517,23.5365,23.517,23.5267,33900.0
2013-07-16 13:20:00,24.15,24.16,24.15,24.16,3900.0,23.5267,23.5365,23.5267,23.5365,3900.0
2013-07-16 13:25:00,24.16,24.18,24.14,24.14,17800.0,23.5365,23.556,23.517,23.517,17800.0
2013-07-16 13:30:00,24.14,24.18,24.14,24.18,74900.0,23.517,23.556,23.517,23.556,74900.0
2013-07-16 13:35:00,24.19,24.19,24.15,24.17,11100.0,23.5657,23.5657,23.5267,23.5462,11100.0
2013-07-16 13:40:00,24.16,24.19,24.16,24.18,9800.0,23.5365,23.5657,23.5365,23.556,9800.0
2013-07-16 13:45:00,24.18,24.2,24.18,24.2,2200.0,23.556,23.5754,23.556,23.5754,2200.0
2013-07-16 13:50:00,24.19,24.19,24.14,24.16,20900.0,23.5657,23.5657,23.517,23.5365,20900.0
2013-07-16 13:55:00,24.15,24.17,24.15,24.17,4300.0,23.5267,23.5462,23.5267,23.5462,4300.0
2013-07-16 14:00:00,24.17,24.19,24.17,24.19,2000.0,23.5462,23.5657,23.5462,23.5657,2000.0
2013-07-16 14:05:00,24.19,24.2,24.16,24.16,8500.0,23.5657,23.5754,23.5365,23.5365,8500.0
2013-07-16 14:10:00,24.16,24.2,24.16,24.2,23800.0,23.5365,23.5754,23.5365,23.5754,23800.0
2013-07-16 14:15:00,24.19,24.2,24.18,24.18,2700.0,23.5657,23.5754,23.556,23.556,2700.0
2013-07-16 14:20:00,24.19,24.19,24.15,24.16,13200.0,23.5657,23.5657,23.5267,23.5365,13200.0
2013-07-16 14:25:00,24.16,24.17,24.14,24.14,9900.0,23.5365,23.5462,23.517,23.517,9900.0
2013-07-16 14:30:00,24.14,24.16,24.14,24.14,13200.0,23.517,23.5365,23.517,23.517,13200.0
2013-07-16 14:35:00,24.14,24.15,24.14,24.14,34900.0,23.517,23.5267,23.517,23.517,34900.0
2013-07-16 14:40:00,24.15,24.16,24.14,24.16,45300.0,23.5267,23.5365,23.517,23.5365,45300.0
2013-07-16 14:45:00,24.15,24.17,24.14,24.17,129500.0,23.5267,23.5462,23.517,23.5462,129500.0
2013-07-16 14:50:00,24.16,24.17,24.15,24.16,32700.0,23.5365,23.5462,23.5267,23.5365,32700.0
2013-07-16 14:55:00,24.17,24.17,24.14,24.15,14100.0,23.5462,23.5462,23.517,23.5267,14100.0
2013-07-16 15:00:00,24.15,24.15,24.14,24.14,12700.0,23.5267,23.5267,23.517,23.517,12700.0
2013-07-16 15:05:00,24.15,24.17,24.14,24.15,35800.0,23.5267,23.5462,23.517,23.5267,35800.0
2013-07-16 15:10:00,24.14,24.16,24.14,24.15,25400.0,23.517,23.5365,23.517,23.5267,25400.0
2013-07-16 15:15:00,24.16,24.17,24.13,24.14,153100.0,23.5365,23.5462,23.5072,23.517,153100.0
2013-07-16 15:20:00,24.14,24.14,24.11,24.14,28600.0,23.517,23.517,23.4878,23.517,28600.0
2013-07-16 15:25:00,24.13,24.17,24.13,24.16,20700.0,23.5072,23.5462,23.5072,23.5365,20700.0
2013-07-16 15:30:00,24.17,24.2,24.16,24.18,29700.0,23.5462,23.5754,23.5365,23.556,29700.0
2013-07-16 15:35:00,24.18,24.19,24.15,24.16,40800.0,23.556,23.5657,23.5267,23.5365,40800.0
2013-07-16 15:40:00,24.16,24.16,24.14,24.15,69600.0,23.5365,23.5365,23.517,23.5267,69600.0
2013-07-16 15:45:00,24.15,24.17,24.14,24.17,23600.0,23.5267,23.5462,23.517,23.5462,23600.0
2013-07-16 15:50:00,24.17,24.18,24.15,24.16,28800.0,23.5462,23.556,23.5267,23.5365,28800.0
2013-07-16 15:55:00,24.17,24.22,24.16,24.22,114000.0,23.5462,23.5949,23.5365,23.5949,114000.0
2013-07-17 09:30:00,24.3,24.3,24.17,24.21,19600.0,23.6729,23.6729,23.5462,23.5852,19600.0
2013-07-17 09:35:00,24.23,24.26,24.16,24.19,8700.0,23.6047,23.6339,23.5365,23.5657,8700.0
2013-07-17 09:40:00,24.22,24.29,24.19,24.21,8200.0,23.5949,23.6631,23.5657,23.5852,8200.0
2013-07-17 09:45:00,24.21,24.23,24.15,24.17,46000.0,23.5852,23.6047,23.5267,23.5462,46000.0
2013-07-17 09:50:00,24.2,24.22,24.15,24.16,81500.0,23.5754,23.5949,23.5267,23.5365,81500.0
2013-07-17 09:55:00,24.15,24.19,24.15,24.16,51200.0,23.5267,23.5657,23.5267,23.5365,51200.0
2013-07-17 10:00:00,24.16,24.17,24.14,24.14,41100.0,23.5365,23.5462,23.517,23.517,41100.0
2013-07-17 10:05:00,24.14,24.19,24.14,24.17,32400.0,23.517,23.5657,23.517,23.5462,32400.0
2013-07-17 10:10:00,24.16,24.17,24.14,24.14,41800.0,23.5365,23.5462,23.517,23.517,41800.0
2013-07-17 10:15:00,24.14,24.17,24.14,24.16,22000.0,23.517,23.5462,23.517,23.5365,22000.0
2013-07-17 10:20:00,24.17,24.17,24.14,24.16,28300.0,23.5462,23.5462,23.517,23.5365,28300.0
2013-07-17 10:25:00,24.17,24.22,24.15,24.15,38100.0,23.5462,23.5949,23.5267,23.5267,38100.0
2013-07-17 10:30:00,24.15,24.21,24.15,24.21,22300.0,23.5267,23.5852,23.5267,23.5852,22300.0
2013-07-17 10:35:00,24.21,24.23,24.2,24.21,28500.0,23.5852,23.6047,23.5754,23.5852,28500.0
2013-07-17 10:40:00,24.21,24.21,24.15,24.17,10400.0,23.5852,23.5852,23.5267,23.5462,10400.0
2013-07-17 10:45:00,24.16,24.19,24.15,24.19,12500.0,23.5365,23.5657,23.5267,23.5657,12500.0
2013-07-17 10:50:00,24.18,24.2,24.17,24.2,11900.0,23.556,23.5754,23.5462,23.5754,11900.0
2013-07-17 10:55:00,24.2,24.24,24.18,24.24,6300.0,23.5754,23.6144,23.556,23.6144,6300.0
2013-07-17 11:00:00,24.24,24.26,24.23,24.24,8700.0,23.6144,23.6339,23.6047,23.6144,8700.0
2013-07-17 11:05:00,24.24,24.24,24.2,24.22,12200.0,23.6144,23.6144,23.5754,23.5949,12200.0
2013-07-17 11:10:00,24.22,24.25,24.22,24.23,3900.0,23.5949,23.6241,23.5949,23.6047,3900.0
2013-07-17 11:15:00,24.23,24.24,24.17,24.17,14700.0,23.6047,23.6144,23.5462,23.5462,14700.0
2013-07-17 11:20:00,24.17,24.17,24.15,24.16,16400.0,23.5462,23.5462,23.5267,23.5365,16400.0
2013-07-17 11:25:00,24.15,24.18,24.14,24.16,85100.0,23.5267,23.556,23.517,23.5365,85100.0
2013-07-17 11:30:00,24.15,24.15,24.13,24.15,42500.0,23.5267,23.5267,23.5072,23.5267,42500.0
2013-07-17 11:35:00,24.15,24.2,24.14,24.16,80400.0,23.5267,23.5754,23.517,23.5365,80400.0
2013-07-17 11:40:00,24.16,24.16,24.11,24.11,4600.0,23.5365,23.5365,23.4878,23.4878,4600.0
2013-07-17 11:45:00,24.11,24.12,24.08,24.1,35300.0,23.4878,23.4975,23.4585,23.478,35300.0
2013-07-17 11:50:00,24.1,24.15,24.09,24.14,40500.0,23.478,23.5267,23.4683,23.517,40500.0
2013-07-17 11:55:00,24.14,24.15,24.13,24.13,10700.0,23.517,23.5267,23.5072,23.5072,10700.0
2013-07-17 12:00:00,24.13,24.15,24.13,24.15,19600.0,23.5072,23.5267,23.5072,23.5267,19600.0
2013-07-17 12:05:00,24.14,24.16,24.1,24.12,31600.0,23.517,23.5365,23.478,23.4975,31600.0
2013-07-17 12:10:00,24.12,24.18,24.12,24.16,28200.0,23.4975,23.556,23.4975,23.5365,28200.0
2013-07-17 12:15:00,24.17,24.2,24.16,24.17,17900.0,23.5462,23.5754,23.5365,23.5462,17900.0
2013-07-17 12:20:00,24.16,24.16,24.14,24.16,20600.0,23.5365,23.5365,23.517,23.5365,20600.0
2013-07-17 12:25:00,24.16,24.16,24.12,24.14,21100.0,23.5365,23.5365,23.4975,23.517,21100.0
2013-07-17 12:30:00,24.14,24.15,24.12,24.12,13600.0,23.517,23.5267,23.4975,23.4975,13600.0
2013-07-17 12:35:00,24.12,24.13,24.11,24.13,13400.0,23.4975,23.5072,23.4878,23.5072,13400.0
2013-07-17 12:40:00,24.13,24.15,24.11,24.14,41400.0,23.5072,23.5267,23.4878,23.517,41400.0
2013-07-17 12:45:00,24.14,24.15,24.1,24.11,37300.0,23.517,23.5267,23.478,23.4878,37300.0
2013-07-17 12:50:00,24.11,24.11,24.06,24.06,32500.0,23.4878,23.4878,23.4391,23.4391,32500.0
2013-07-17 12:55:00,24.05,24.06,24.03,24.04,15000.0,23.4293,23.4391,23.4098,23.4196,15000.0
2013-07-17 13:00:00,24.04,24.04,24.0,24.03,18900.0,23.4196,23.4196,23.3806,23.4098,18900.0
2013-07-17 13:05:00,24.02,24.03,23.99,24.0,30700.0,23.4001,23.4098,23.3709,23.3806,30700.0
2013-07-17 13:10:00,24.0,24.01,23.97,23.99,23300.0,23.3806,23.3903,23.3514,23.3709,23300.0
2013-07-17 13:15:00,23.99,24.08,23.99,24.08,46000.0,23.3709,23.4585,23.3709,23.4585,46000.0
2013-07-17 13:20:00,24.08,24.1,24.07,24.07,19800.0,23.4585,23.478,23.4488,23.4488,19800.0
2013-07-17 13:25:00,24.07,24.07,24.05,24.05,9000.0,23.4488,23.4488,23.4293,23.4293,9000.0
2013-07-17 13:30:00,24.05,24.05,24.0,24.01,34000.0,23.4293,23.4293,23.3806,23.3903,34000.0
2013-07-17 13:35:00,24.01,24.04,24.0,24.03,30400.0,23.3903,23.4196,23.3806,23.4098,30400.0
2013-07-17 13:40:00,24.04,24.07,24.01,24.02,32800.0,23.4196,23.4488,23.3903,23.4001,32800.0
2013-07-17 13:45:00,24.01,24.02,24.01,24.02,9700.0,23.3903,23.4001,23.3903,23.4001,9700.0
2013-07-17 13:50:00,24.01,24.01,23.93,23.96,31600.0,23.3903,23.3903,23.3124,23.3416,31600.0
2013-07-17 13:55:00,23.96,23.97,23.95,23.97,23700.0,23.3416,23.3514,23.3319,23.3514,23700.0
2013-07-17 14:00:00,23.97,23.98,23.95,23.95,24300.0,23.3514,23.3611,23.3319,23.3319,24300.0
2013-07-17 14:05:00,23.95,23.98,23.94,23.95,24300.0,23.3319,23.3611,23.3221,23.3319,24300.0
2013-07-17 14:10:00,23.95,23.97,23.93,23.96,107800.0,23.3319,23.3514,23.3124,23.3416,107800.0
2013-07-17 14:15:00,23.96,23.99,23.95,23.98,16200.0,23.3416,23.3709,23.3319,23.3611,16200.0
2013-07-17 14:20:00,23.97,23.98,23.9,23.9,33900.0,23.3514,23.3611,23.2832,23.2832,33900.0
2013-07-17 14:25:00,23.9,23.91,23.76,23.86,128900.0,23.2832,23.2929,23.1468,23.2442,128900.0
2013-07-17 14:30:00,23.86,23.86,23.68,23.74,189700.0,23.2442,23.2442,23.0689,23.1273,189700.0
2013-07-17 14:35:00,23.74,23.74,23.58,23.58,224200.0,23.1273,23.1273,22.9714,22.9714,224200.0
2013-07-17 14:40:00,23.58,23.69,23.39,23.56,583200.0,22.9714,23.0786,22.7863,22.952,583200.0
2013-07-17 14:45:00,23.56,23.75,23.54,23.75,300500.0,22.952,23.1371,22.9325,23.1371,300500.0
2013-07-17 14:50:00,23.75,23.85,23.7,23.7,154300.0,23.1371,23.2345,23.0883,23.0883,154300.0
2013-07-17 14:55:00,23.71,23.74,23.68,23.68,147000.0,23.0981,23.1273,23.0689,23.0689,147000.0
2013-07-17 15:00:00,23.69,23.7,23.64,23.7,71900.0,23.0786,23.0883,23.0299,23.0883,71900.0
2013-07-17 15:05:00,23.69,23.7,23.62,23.64,134600.0,23.0786,23.0883,23.0104,23.0299,134600.0
2013-07-17 15:10:00,23.64,23.65,23.62,23.62,25800.0,23.0299,23.0396,23.0104,23.0104,25800.0
2013-07-17 15:15:00,23.63,23.63,23.52,23.58,79600.0,23.0201,23.0201,22.913,22.9714,79600.0
2013-07-17 15:20:00,23.58,23.66,23.58,23.65,62700.0,22.9714,23.0494,22.9714,23.0396,62700.0
2013-07-17 15:25:00,23.66,23.74,23.65,23.74,96100.0,23.0494,23.1273,23.0396,23.1273,96100.0
2013-07-17 15:30:00,23.73,23.76,23.69,23.7,103200.0,23.1176,23.1468,23.0786,23.0883,103200.0
2013-07-17 15:35:00,23.7,23.82,23.69,23.82,102200.0,23.0883,23.2052,23.0786,23.2052,102200.0
2013-07-17 15:40:00,23.82,23.83,23.77,23.78,127700.0,23.2052,23.215,23.1565,23.1663,127700.0
2013-07-17 15:45:00,23.77,23.81,23.74,23.74,82300.0,23.1565,23.1955,23.1273,23.1273,82300.0
2013-07-17 15:50:00,23.75,23.82,23.74,23.82,65400.0,23.1371,23.2052,23.1273,23.2052,65400.0
2013-07-17 15:55:00,23.82,23.83,23.79,23.82,182100.0,23.2052,23.215,23.176,23.2052,182100.0
2013-07-18 09:30:00,23.9,24.17,23.85,24.14,56900.0,23.2832,23.5462,23.2345,23.517,56900.0
2013-07-18 09:35:00,24.12,24.15,24.05,24.06,22300.0,23.4975,23.5267,23.4293,23.4391,22300.0
2013-07-18 09:40:00,24.1,24.12,24.04,24.1,33200.0,23.478,23.4975,23.4196,23.478,33200.0
2013-07-18 09:45:00,24.1,24.11,24.05,24.05,46700.0,23.478,23.4878,23.4293,23.4293,46700.0
2013-07-18 09:50:00,24.05,24.1,24.05,24.06,35800.0,23.4293,23.478,23.4293,23.4391,35800.0
2013-07-18 09:55:00,24.06,24.13,24.06,24.06,12800.0,23.4391,23.5072,23.4391,23.4391,12800.0
2013-07-18 10:00:00,24.07,24.14,24.07,24.14,20700.0,23.4488,23.517,23.4488,23.517,20700.0
2013-07-18 10:05:00,24.14,24.24,24.14,24.23,84800.0,23.517,23.6144,23.517,23.6047,84800.0
2013-07-18 10:10:00,24.23,24.29,24.22,24.26,69500.0,23.6047,23.6631,23.5949,23.6339,69500.0
2013-07-18 10:15:00,24.26,24.31,24.26,24.3,27500.0,23.6339,23.6826,23.6339,23.6729,27500.0
2013-07-18 10:20:00,24.3,24.33,24.29,24.33,48000.0,23.6729,23.7021,23.6631,23.7021,48000.0
2013-07-18 10:25:00,24.34,24.38,24.33,24.38,34500.0,23.7118,23.7508,23.7021,23.7508,34500.0
2013-07-18 10:30:00,24.37,24.38,24.34,24.37,15400.0,23.7411,23.7508,23.7118,23.7411,15400.0
2013-07-18 10:35:00,24.37,24.42,24.36,24.39,29200.0,23.7411,23.7898,23.7313,23.7605,29200.0
2013-07-18 10:40:00,24.38,24.38,24.32,24.34,20100.0,23.7508,23.7508,23.6923,23.7118,20100.0
2013-07-18 10:45:00,24.35,24.38,24.33,24.38,10600.0,23.7216,23.7508,23.7021,23.7508,10600.0
2013-07-18 10:50:00,24.38,24.41,24.37,24.4,25600.0,23.7508,23.78,23.7411,23.7703,25600.0
2013-07-18 10:55:00,24.38,24.39,24.32,24.32,30000.0,23.7508,23.7605,23.6923,23.6923,30000.0
2013-07-18 11:00:00,24.32,24.4,24.32,24.4,8000.0,23.6923,23.7703,23.6923,23.7703,8000.0
2013-07-18 11:05:00,24.4,24.44,24.4,24.43,27800.0,23.7703,23.8092,23.7703,23.7995,27800.0
2013-07-18 11:10:00,24.43,24.45,24.42,24.43,15600.0,23.7995,23.819,23.7898,23.7995,15600.0
2013-07-18 11:15:00,24.43,24.43,24.37,24.39,21800.0,23.7995,23.7995,23.7411,23.7605,21800.0
2013-07-18 11:20:00,24.39,24.39,24.33,24.35,18800.0,23.7605,23.7605,23.7021,23.7216,18800.0
2013-07-18 11:25:00,24.34,24.36,24.31,24.35,10700.0,23.7118,23.7313,23.6826,23.7216,10700.0
2013-07-18 11:30:00,24.36,24.36,24.31,24.31,19700.0,23.7313,23.7313,23.6826,23.6826,19700.0
2013-07-18 11:35:00,24.31,24.32,24.3,24.31,21300.0,23.6826,23.6923,23.6729,23.6826,21300.0
2013-07-18 11:40:00,24.3,24.3,24.28,24.28,15300.0,23.6729,23.6729,23.6534,23.6534,15300.0
2013-07-18 11:45:00,24.28,24.29,24.23,24.23,22200.0,23.6534,23.6631,23.6047,23.6047,22200.0
2013-07-18 11:50:00,24.23,24.3,24.23,24.29,32900.0,23.6047,23.6729,23.6047,23.6631,32900.0
2013-07-18 11:55:00,24.3,24.35,24.29,24.35,10600.0,23.6729,23.7216,23.6631,23.7216,10600.0
2013-07-18 12:00:00,24.34,24.35,24.34,24.35,4100.0,23.7118,23.7216,23.7118,23.7216,4100.0
2013-07-18 12:05:00,24.36,24.39,24.35,24.39,14400.0,23.7313,23.7605,23.7216,23.7605,14400.0
2013-07-18 12:10:00,24.38,24.38,24.33,24.37,32500.0,23.7508,23.7508,23.7021,23.7411,32500.0
2013-07-18 12:15:00,24.36,24.38,24.33,24.33,14000.0,23.7313,23.7508,23.7021,23.7021,14000.0
2013-07-18 12:20:00,24.33,24.37,24.33,24.33,11900.0,23.7021,23.7411,23.7021,23.7021,11900.0
2013-07-18 12:25:00,24.33,24.33,24.31,24.31,12800.0,23.7021,23.7021,23.6826,23.6826,12800.0
2013-07-18 12:30:00,24.32,24.32,24.27,24.27,8200.0,23.6923,23.6923,23.6436,23.6436,8200.0
2013-07-18 12:35:00,24.28,24.28,24.24,24.26,4500.0,23.6534,23.6534,23.6144,23.6339,4500.0
2013-07-18 12:40:00,24.26,24.29,24.26,24.29,20400.0,23.6339,23.6631,23.6339,23.6631,20400.0
2013-07-18 12:45:00,24.29,24.32,24.28,24.32,15300.0,23.6631,23.6923,23.6534,23.6923,15300.0
2013-07-18 12:50:00,24.33,24.37,24.32,24.36,9100.0,23.7021,23.7411,23.6923,23.7313,9100.0
2013-07-18 12:55:00,24.36,24.39,24.36,24.38,8100.0,23.7313,23.7605,23.7313,23.7508,8100.0
2013-07-18 13:00:00,24.38,24.4,24.37,24.39,6600.0,23.7508,23.7703,23.7411,23.7605,6600.0
2013-07-18 13:05:00,24.4,24.4,24.32,24.33,13300.0,23.7703,23.7703,23.6923,23.7021,13300.0
2013-07-18 13:10:00,24.32,24.35,24.32,24.35,14600.0,23.6923,23.7216,23.6923,23.7216,14600.0
2013-07-18 13:15:00,24.35,24.35,24.32,24.32,29800.0,23.7216,23.7216,23.6923,23.6923,29800.0
2013-07-18 13:20:00,24.32,24.33,24.29,24.31,18400.0,23.6923,23.7021,23.6631,23.6826,18400.0
2013-07-18 13:25:00,24.3,24.33,24.3,24.32,14800.0,23.6729,23.7021,23.6729,23.6923,14800.0
2013-07-18 13:30:00,24.33,24.33,24.32,24.33,6400.0,23.7021,23.7021,23.6923,23.7021,6400.0
2013-07-18 13:35:00,24.33,24.36,24.33,24.35,9000.0,23.7021,23.7313,23.7021,23.7216,9000.0
2013-07-18 13:40:00,24.35,24.37,24.34,24.37,19000.0,23.7216,23.7411,23.7118,23.7411,19000.0
2013-07-18 13:45:00,24.37,24.37,24.35,24.35,23500.0,23.7411,23.7411,23.7216,23.7216,23500.0
2013-07-18 13:50:00,24.35,24.36,24.32,24.32,26800.0,23.7216,23.7313,23.6923,23.6923,26800.0
2013-07-18 13:55:00,24.33,24.35,24.33,24.35,10400.0,23.7021,23.7216,23.7021,23.7216,10400.0
2013-07-18 14:00:00,24.34,24.35,24.32,24.33,18300.0,23.7118,23.7216,23.6923,23.7021,18300.0
2013-07-18 14:05:00,24.32,24.35,24.31,24.33,25800.0,23.6923,23.7216,23.6826,23.7021,25800.0
2013-07-18 14:10:00,24.34,24.37,24.34,24.37,10700.0,23.7118,23.7411,23.7118,23.7411,10700.0
2013-07-18 14:15:00,24.38,24.4,24.38,24.4,7900.0,23.7508,23.7703,23.7508,23.7703,7900.0
2013-07-18 14:20:00,24.4,24.4,24.36,24.37,55700.0,23.7703,23.7703,23.7313,23.7411,55700.0
2013-07-18 14:25:00,24.37,24.37,24.33,24.33,17400.0,23.7411,23.7411,23.7021,23.7021,17400.0
2013-07-18 14:30:00,24.34,24.36,24.33,24.36,10100.0,23.7118,23.7313,23.7021,23.7313,10100.0
2013-07-18 14:35:00,24.35,24.36,24.32,24.33,20000.0,23.7216,23.7313,23.6923,23.7021,20000.0
2013-07-18 14:40:00,24.33,24.34,24.31,24.31,14300.0,23.7021,23.7118,23.6826,23.6826,14300.0
2013-07-18 14:45:00,24.32,24.32,24.26,24.26,39400.0,23.6923,23.6923,23.6339,23.6339,39400.0
2013-07-18 14:50:00,24.26,24.27,24.23,24.23,9700.0,23.6339,23.6436,23.6047,23.6047,9700.0
2013-07-18 14:55:00,24.23,24.26,24.23,24.25,23000.0,23.6047,23.6339,23.6047,23.6241,23000.0
2013-07-18 15:00:00,24.25,24.25,24.23,24.23,77900.0,23.6241,23.6241,23.6047,23.6047,77900.0
2013-07-18 15:05:00,24.24,24.26,24.21,24.23,30100.0,23.6144,23.6339,23.5852,23.6047,30100.0
2013-07-18 15:10:00,24.23,24.24,24.2,24.22,25100.0,23.6047,23.6144,23.5754,23.5949,25100.0
2013-07-18 15:15:00,24.21,24.22,24.2,24.2,11800.0,23.5852,23.5949,23.5754,23.5754,11800.0
2013-07-18 15:20:00,24.2,24.21,24.17,24.17,23200.0,23.5754,23.5852,23.5462,23.5462,23200.0
2013-07-18 15:25:00,24.17,24.17,24.14,24.15,27400.0,23.5462,23.5462,23.517,23.5267,27400.0
2013-07-18 15:30:00,24.15,24.17,24.15,24.16,25800.0,23.5267,23.5462,23.5267,23.5365,25800.0
2013-07-18 15:35:00,24.17,24.17,24.12,24.12,38100.0,23.5462,23.5462,23.4975,23.4975,38100.0
2013-07-18 15:40:00,24.12,24.13,24.1,24.1,27700.0,23.4975,23.5072,23.478,23.478,27700.0
2013-07-18 15:45:00,24.11,24.11,24.08,24.1,84900.0,23.4878,23.4878,23.4585,23.478,84900.0
2013-07-18 15:50:00,24.1,24.21,24.1,24.14,140400.0,23.478,23.5852,23.478,23.517,140400.0
2013-07-18 15:55:00,24.14,24.18,24.12,24.16,120100.0,23.517,23.556,23.4975,23.5365,120100.0
2013-07-19 09:30:00,24.17,24.17,23.85,23.9,197800.0,23.5462,23.5462,23.2345,23.2832,197800.0
2013-07-19 09:35:00,23.88,23.89,23.76,23.76,27200.0,23.2637,23.2734,23.1468,23.1468,27200.0
2013-07-19 09:40:00,23.76,23.84,23.76,23.76,34400.0,23.1468,23.2247,23.1468,23.1468,34400.0
2013-07-19 09:45:00,23.77,23.85,23.77,23.78,15700.0,23.1565,23.2345,23.1565,23.1663,15700.0
2013-07-19 09:50:00,23.78,23.85,23.75,23.85,31700.0,23.1663,23.2345,23.1371,23.2345,31700.0
2013-07-19 09:55:00,23.86,23.93,23.85,23.92,24700.0,23.2442,23.3124,23.2345,23.3027,24700.0
2013-07-19 10:00:00,23.89,23.97,23.89,23.89,30200.0,23.2734,23.3514,23.2734,23.2734,30200.0
2013-07-19 10:05:00,23.9,24.02,23.87,24.0,131300.0,23.2832,23.4001,23.254,23.3806,131300.0
2013-07-19 10:10:00,23.98,24.09,23.98,24.06,23000.0,23.3611,23.4683,23.3611,23.4391,23000.0
2013-07-19 10:15:00,24.07,24.08,24.03,24.04,14900.0,23.4488,23.4585,23.4098,23.4196,14900.0
2013-07-19 10:20:00,24.02,24.09,24.01,24.06,14300.0,23.4001,23.4683,23.3903,23.4391,14300.0
2013-07-19 10:25:00,24.07,24.15,24.05,24.15,48100.0,23.4488,23.5267,23.4293,23.5267,48100.0
2013-07-19 10:30:00,24.14,24.25,24.14,24.24,33800.0,23.517,23.6241,23.517,23.6144,33800.0
2013-07-19 10:35:00,24.25,24.25,24.19,24.2,13700.0,23.6241,23.6241,23.5657,23.5754,13700.0
2013-07-19 10:40:00,24.19,24.2,24.14,24.17,10200.0,23.5657,23.5754,23.517,23.5462,10200.0
2013-07-19 10:45:00,24.16,24.17,24.1,24.11,17400.0,23.5365,23.5462,23.478,23.4878,17400.0
2013-07-19 10:50:00,24.11,24.14,24.08,24.14,24400.0,23.4878,23.517,23.4585,23.517,24400.0
2013-07-19 10:55:00,24.14,24.15,24.09,24.15,17300.0,23.517,23.5267,23.4683,23.5267,17300.0
2013-07-19 11:00:00,24.14,24.15,24.1,24.1,12100.0,23.517,23.5267,23.478,23.478,12100.0
2013-07-19 11:05:00,24.09,24.11,24.07,24.09,21700.0,23.4683,23.4878,23.4488,23.4683,21700.0
2013-07-19 11:10:00,24.1,24.15,24.1,24.13,13100.0,23.478,23.5267,23.478,23.5072,13100.0
2013-07-19 11:15:00,24.13,24.13,24.06,24.09,13300.0,23.5072,23.5072,23.4391,23.4683,13300.0
2013-07-19 11:20:00,24.07,24.13,24.07,24.13,15600.0,23.4488,23.5072,23.4488,23.5072,15600.0
2013-07-19 11:25:00,24.13,24.2,24.12,24.2,13400.0,23.5072,23.5754,23.4975,23.5754,13400.0
2013-07-19 11:30:00,24.19,24.23,24.19,24.23,16800.0,23.5657,23.6047,23.5657,23.6047,16800.0
2013-07-19 11:35:00,24.23,24.23,24.19,24.21,21300.0,23.6047,23.6047,23.5657,23.5852,21300.0
2013-07-19 11:40:00,24.2,24.21,24.16,24.16,16400.0,23.5754,23.5852,23.5365,23.5365,16400.0
2013-07-19 11:45:00,24.15,24.18,24.13,24.17,9600.0,23.5267,23.556,23.5072,23.5462,9600.0
2013-07-19 11:50:00,24.17,24.17,24.12,24.17,17900.0,23.5462,23.5462,23.4975,23.5462,17900.0
2013-07-19 11:55:00,24.18,24.19,24.15,24.17,22800.0,23.556,23.5657,23.5267,23.5462,22800.0
2013-07-19 12:00:00,24.17,24.19,24.13,24.14,7800.0,23.5462,23.5657,23.5072,23.517,7800.0
2013-07-19 12:05:00,24.14,24.2,24.13,24.19,13300.0,23.517,23.5754,23.5072,23.5657,13300.0
2013-07-19 12:10:00,24.2,24.21,24.17,24.18,12200.0,23.5754,23.5852,23.5462,23.556,12200.0
2013-07-19 12:15:00,24.18,24.24,24.17,24.23,16000.0,23.556,23.6144,23.5462,23.6047,16000.0
2013-07-19 12:20:00,24.24,24.25,24.23,24.25,5600.0,23.6144,23.6241,23.6047,23.6241,5600.0
2013-07-19 12:25:00,24.25,24.29,24.25,24.26,13400.0,23.6241,23.6631,23.6241,23.6339,13400.0
2013-07-19 12:30:00,24.25,24.25,24.2,24.2,11500.0,23.6241,23.6241,23.5754,23.5754,11500.0
2013-07-19 12:35:00,24.2,24.22,24.17,24.22,22500.0,23.5754,23.5949,23.5462,23.5949,22500.0
2013-07-19 12:40:00,24.21,24.22,24.18,24.22,9800.0,23.5852,23.5949,23.556,23.5949,9800.0
2013-07-19 12:45:00,24.22,24.25,24.21,24.23,12100.0,23.5949,23.6241,23.5852,23.6047,12100.0
2013-07-19 12:50:00,24.22,24.23,24.21,24.23,12100.0,23.5949,23.6047,23.5852,23.6047,12100.0
2013-07-19 12:55:00,24.23,24.28,24.22,24.28,16000.0,23.6047,23.6534,23.5949,23.6534,16000.0
2013-07-19 13:00:00,24.28,24.28,24.25,24.26,13000.0,23.6534,23.6534,23.6241,23.6339,13000.0
2013-07-19 13:05:00,24.26,24.3,24.25,24.27,32900.0,23.6339,23.6729,23.6241,23.6436,32900.0
2013-07-19 13:10:00,24.27,24.28,24.23,24.27,20200.0,23.6436,23.6534,23.6047,23.6436,20200.0
2013-07-19 13:15:00,24.27,24.27,24.26,24.26,8500.0,23.6436,23.6436,23.6339,23.6339,8500.0
2013-07-19 13:20:00,24.26,24.27,24.23,24.23,12600.0,23.6339,23.6436,23.6047,23.6047,12600.0
2013-07-19 13:25:00,24.23,24.23,24.2,24.2,12100.0,23.6047,23.6047,23.5754,23.5754,12100.0
2013-07-19 13:30:00,24.2,24.29,24.2,24.29,17100.0,23.5754,23.6631,23.5754,23.6631,17100.0
2013-07-19 13:35:00,24.29,24.29,24.25,24.26,15100.0,23.6631,23.6631,23.6241,23.6339,15100.0
2013-07-19 13:40:00,24.25,24.26,24.24,24.26,14700.0,23.6241,23.6339,23.6144,23.6339,14700.0
2013-07-19 13:45:00,24.25,24.29,24.25,24.29,10400.0,23.6241,23.6631,23.6241,23.6631,10400.0
2013-07-19 13:50:00,24.29,24.31,24.28,24.3,6000.0,23.6631,23.6826,23.6534,23.6729,6000.0
2013-07-19 13:55:00,24.31,24.31,24.29,24.3,10500.0,23.6826,23.6826,23.6631,23.6729,10500.0
2013-07-19 14:00:00,24.29,24.33,24.29,24.31,13800.0,23.6631,23.7021,23.6631,23.6826,13800.0
2013-07-19 14:05:00,24.31,24.33,24.3,24.32,9000.0,23.6826,23.7021,23.6729,23.6923,9000.0
2013-07-19 14:10:00,24.33,24.35,24.31,24.32,14200.0,23.7021,23.7216,23.6826,23.6923,14200.0
2013-07-19 14:15:00,24.31,24.32,24.28,24.29,5800.0,23.6826,23.6923,23.6534,23.6631,5800.0
2013-07-19 14:20:00,24.29,24.3,24.27,24.27,8000.0,23.6631,23.6729,23.6436,23.6436,8000.0
2013-07-19 14:25:00,24.27,24.28,24.26,24.27,8700.0,23.6436,23.6534,23.6339,23.6436,8700.0
2013-07-19 14:30:00,24.28,24.28,24.24,24.25,7400.0,23.6534,23.6534,23.6144,23.6241,7400.0
2013-07-19 14:35:00,24.24,24.25,24.22,24.23,10500.0,23.6144,23.6241,23.5949,23.6047,10500.0
2013-07-19 14:40:00,24.23,24.26,24.23,24.25,11000.0,23.6047,23.6339,23.6047,23.6241,11000.0
2013-07-19 14:45:00,24.26,24.27,24.25,24.27,11000.0,23.6339,23.6436,23.6241,23.6436,11000.0
2013-07-19 14:50:00,24.27,24.27,24.24,24.25,17000.0,23.6436,23.6436,23.6144,23.6241,17000.0
2013-07-19 14:55:00,24.25,24.27,24.25,24.26,16700.0,23.6241,23.6436,23.6241,23.6339,16700.0
2013-07-19 15:00:00,24.26,24.3,24.26,24.28,13100.0,23.6339,23.6729,23.6339,23.6534,13100.0
2013-07-19 15:05:00,24.29,24.32,24.29,24.3,20200.0,23.6631,23.6923,23.6631,23.6729,20200.0
2013-07-19 15:10:00,24.3,24.34,24.29,24.31,41000.0,23.6729,23.7118,23.6631,23.6826,41000.0
2013-07-19 15:15:00,24.32,24.35,24.31,24.31,38300.0,23.6923,23.7216,23.6826,23.6826,38300.0
2013-07-19 15:20:00,24.31,24.31,24.3,24.31,16800.0,23.6826,23.6826,23.6729,23.6826,16800.0
2013-07-19 15:25:00,24.31,24.31,24.29,24.3,20100.0,23.6826,23.6826,23.6631,23.6729,20100.0
2013-07-19 15:30:00,24.32,24.35,24.31,24.32,23100.0,23.6923,23.7216,23.6826,23.6923,23100.0
2013-07-19 15:35:00,24.31,24.32,24.26,24.26,26700.0,23.6826,23.6923,23.6339,23.6339,26700.0
2013-07-19 15:40:00,24.26,24.27,24.25,24.26,24800.0,23.6339,23.6436,23.6241,23.6339,24800.0
2013-07-19 15:45:00,24.26,24.3,24.25,24.26,52600.0,23.6339,23.6729,23.6241,23.6339,52600.0
2013-07-19 15:50:00,24.26,24.32,24.26,24.32,55900.0,23.6339,23.6923,23.6339,23.6923,55900.0
2013-07-19 15:55:00,24.32,24.32,24.25,24.26,94300.0,23.6923,23.6923,23.6241,23.6339,94300.0
2013-07-22 09:30:00,24.46,24.46,24.2,24.37,97200.0,23.8287,23.8287,23.5754,23.7411,97200.0
2013-07-22 09:35:00,24.35,24.41,24.19,24.2,14300.0,23.7216,23.78,23.5657,23.5754,14300.0
2013-07-22 09:40:00,24.21,24.22,24.04,24.05,21000.0,23.5852,23.5949,23.4196,23.4293,21000.0
2013-07-22 09:45:00,24.04,24.14,23.96,24.14,42800.0,23.4196,23.517,23.3416,23.517,42800.0
2013-07-22 09:50:00,24.13,24.21,24.11,24.16,26200.0,23.5072,23.5852,23.4878,23.5365,26200.0
2013-07-22 09:55:00,24.17,24.23,24.12,24.13,10800.0,23.5462,23.6047,23.4975,23.5072,10800.0
2013-07-22 10:00:00,24.13,24.15,24.07,24.11,21900.0,23.5072,23.5267,23.4488,23.4878,21900.0
2013-07-22 10:05:00,24.11,24.17,24.07,24.16,126500.0,23.4878,23.5462,23.4488,23.5365,126500.0
2013-07-22 10:10:00,24.16,24.23,24.16,24.21,41100.0,23.5365,23.6047,23.5365,23.5852,41100.0
2013-07-22 10:15:00,24.21,24.21,24.09,24.09,13200.0,23.5852,23.5852,23.4683,23.4683,13200.0
2013-07-22 10:20:00,24.09,24.1,24.07,24.07,5700.0,23.4683,23.478,23.4488,23.4488,5700.0
2013-07-22 10:25:00,24.08,24.08,24.03,24.05,8900.0,23.4585,23.4585,23.4098,23.4293,8900.0
2013-07-22 10:30:00,24.04,24.06,23.99,24.01,82800.0,23.4196,23.4391,23.3709,23.3903,82800.0
2013-07-22 10:35:00,24.0,24.03,23.92,23.93,49400.0,23.3806,23.4098,23.3027,23.3124,49400.0
2013-07-22 10:40:00,23.93,23.94,23.91,23.92,11100.0,23.3124,23.3221,23.2929,23.3027,11100.0
2013-07-22 10:45:00,23.91,23.94,23.91,23.94,50100.0,23.2929,23.3221,23.2929,23.3221,50100.0
2013-07-22 10:50:00,23.92,23.93,23.91,23.92,18700.0,23.3027,23.3124,23.2929,23.3027,18700.0
2013-07-22 10:55:00,23.93,23.94,23.9,23.92,31000.0,23.3124,23.3221,23.2832,23.3027,31000.0
2013-07-22 11:00:00,23.93,24.03,23.92,24.03,62600.0,23.3124,23.4098,23.3027,23.4098,62600.0
2013-07-22 11:05:00,24.03,24.07,24.03,24.07,22300.0,23.4098,23.4488,23.4098,23.4488,22300.0
2013-07-22 11:10:00,24.07,24.18,24.07,24.17,59400.0,23.4488,23.556,23.4488,23.5462,59400.0
2013-07-22 11:15:00,24.17,24.2,24.14,24.17,18900.0,23.5462,23.5754,23.517,23.5462,18900.0
2013-07-22 11:20:00,24.17,24.2,24.16,24.19,18600.0,23.5462,23.5754,23.5365,23.5657,18600.0
2013-07-22 11:25:00,24.19,24.24,24.18,24.24,19500.0,23.5657,23.6144,23.556,23.6144,19500.0
2013-07-22 11:30:00,24.23,24.23,24.19,24.22,17000.0,23.6047,23.6047,23.5657,23.5949,17000.0
2013-07-22 11:35:00,24.22,24.25,24.22,24.22,9200.0,23.5949,23.6241,23.5949,23.5949,9200.0
2013-07-22 11:40:00,24.22,24.23,24.22,24.23,3300.0,23.5949,23.6047,23.5949,23.6047,3300.0
2013-07-22 11:45:00,24.22,24.22,24.18,24.2,12200.0,23.5949,23.5949,23.556,23.5754,12200.0
2013-07-22 11:50:00,24.19,24.23,24.19,24.21,9300.0,23.5657,23.6047,23.5657,23.5852,9300.0
2013-07-22 11:55:00,24.2,24.23,24.19,24.22,10900.0,23.5754,23.6047,23.5657,23.5949,10900.0
2013-07-22 12:00:00,24.22,24.22,24.2,24.2,20200.0,23.5949,23.5949,23.5754,23.5754,20200.0
2013-07-22 12:05:00,24.2,24.22,24.19,24.19,81400.0,23.5754,23.5949,23.5657,23.5657,81400.0
2013-07-22 12:10:00,24.19,24.19,24.16,24.16,27800.0,23.5657,23.5657,23.5365,23.5365,27800.0
2013-07-22 12:15:00,24.16,24.17,24.09,24.14,51300.0,23.5365,23.5462,23.4683,23.517,51300.0
2013-07-22 12:20:00,24.13,24.15,24.13,24.13,29400.0,23.5072,23.5267,23.5072,23.5072,29400.0
2013-07-22 12:25:00,24.13,24.15,24.12,24.12,6400.0,23.5072,23.5267,23.4975,23.4975,6400.0
2013-07-22 12:30:00,24.12,24.12,24.1,24.1,2800.0,23.4975,23.4975,23.478,23.478,2800.0
2013-07-22 12:35:00,24.1,24.11,24.09,24.1,6100.0,23.478,23.4878,23.4683,23.478,6100.0
2013-07-22 12:40:00,24.1,24.12,24.1,24.12,4100.0,23.478,23.4975,23.478,23.4975,4100.0
2013-07-22 12:45:00,24.12,24.14,24.12,24.14,3800.0,23.4975,23.517,23.4975,23.517,3800.0
2013-07-22 12:50:00,24.14,24.15,24.12,24.12,9300.0,23.517,23.5267,23.4975,23.4975,9300.0
2013-07-22 12:55:00,24.12,24.12,24.1,24.11,3700.0,23.4975,23.4975,23.478,23.4878,3700.0
2013-07-22 13:00:00,24.11,24.13,24.11,24.13,2600.0,23.4878,23.5072,23.4878,23.5072,2600.0
2013-07-22 13:05:00,24.14,24.15,24.12,24.14,9200.0,23.517,23.5267,23.4975,23.517,9200.0
2013-07-22 13:10:00,24.13,24.13,24.12,24.12,3400.0,23.5072,23.5072,23.4975,23.4975,3400.0
2013-07-22 13:15:00,24.12,24.13,24.06,24.06,30800.0,23.4975,23.5072,23.4391,23.4391,30800.0
2013-07-22 13:20:00,24.06,24.06,24.04,24.05,3400.0,23.4391,23.4391,23.4196,23.4293,3400.0
2013-07-22 13:25:00,24.05,24.05,24.0,24.0,61900.0,23.4293,23.4293,23.3806,23.3806,61900.0
2013-07-22 13:30:00,24.0,24.07,24.0,24.07,12500.0,23.3806,23.4488,23.3806,23.4488,12500.0
2013-07-22 13:35:00,24.07,24.11,24.07,24.11,10100.0,23.4488,23.4878,23.4488,23.4878,10100.0
2013-07-22 13:40:00,24.11,24.11,24.1,24.1,22400.0,23.4878,23.4878,23.478,23.478,22400.0
2013-07-22 13:45:00,24.09,24.09,24.06,24.07,2900.0,23.4683,23.4683,23.4391,23.4488,2900.0
2013-07-22 13:50:00,24.07,24.07,24.04,24.06,2800.0,23.4488,23.4488,23.4196,23.4391,2800.0
2013-07-22 13:55:00,24.07,24.16,24.07,24.16,14500.0,23.4488,23.5365,23.4488,23.5365,14500.0
2013-07-22 14:00:00,24.16,24.16,24.09,24.09,34500.0,23.5365,23.5365,23.4683,23.4683,34500.0
2013-07-22 14:05:00,24.09,24.1,24.07,24.1,31400.0,23.4683,23.478,23.4488,23.478,31400.0
2013-07-22 14:10:00,24.09,24.12,24.08,24.12,11400.0,23.4683,23.4975,23.4585,23.4975,11400.0
2013-07-22 14:15:00,24.11,24.12,24.08,24.09,6600.0,23.4878,23.4975,23.4585,23.4683,6600.0
2013-07-22 14:20:00,24.09,24.1,24.08,24.1,6100.0,23.4683,23.478,23.4585,23.478,6100.0
2013-07-22 14:25:00,24.1,24.11,24.08,24.11,12600.0,23.478,23.4878,23.4585,23.4878,12600.0
2013-07-22 14:30:00,24.11,24.11,24.09,24.1,5200.0,23.4878,23.4878,23.4683,23.478,5200.0
2013-07-22 14:35:00,24.1,24.1,24.07,24.08,4700.0,23.478,23.478,23.4488,23.4585,4700.0
2013-07-22 14:40:00,24.07,24.11,24.07,24.11,11200.0,23.4488,23.4878,23.4488,23.4878,11200.0
2013-07-22 14:45:00,24.11,24.12,24.08,24.08,13400.0,23.4878,23.4975,23.4585,23.4585,13400.0
2013-07-22 14:50:00,24.08,24.08,24.06,24.07,9800.0,23.4585,23.4585,23.4391,23.4488,9800.0
2013-07-22 14:55:00,24.06,24.07,23.99,24.02,69500.0,23.4391,23.4488,23.3709,23.4001,69500.0
2013-07-22 15:00:00,24.02,24.03,24.0,24.0,105700.0,23.4001,23.4098,23.3806,23.3806,105700.0
2013-07-22 15:05:00,24.01,24.05,24.0,24.04,43000.0,23.3903,23.4293,23.3806,23.4196,43000.0
2013-07-22 15:10:00,24.05,24.09,24.05,24.08,12300.0,23.4293,23.4683,23.4293,23.4585,12300.0
2013-07-22 15:15:00,24.08,24.08,24.06,24.06,14400.0,23.4585,23.4585,23.4391,23.4391,14400.0
2013-07-22 15:20:00,24.06,24.07,24.06,24.06,1500.0,23.4391,23.4488,23.4391,23.4391,1500.0
2013-07-22 15:25:00,24.07,24.07,24.04,24.05,11600.0,23.4488,23.4488,23.4196,23.4293,11600.0
2013-07-22 15:30:00,24.04,24.05,23.99,24.03,60000.0,23.4196,23.4293,23.3709,23.4098,60000.0
2013-07-22 15:35:00,24.03,24.05,24.0,24.01,84500.0,23.4098,23.4293,23.3806,23.3903,84500.0
2013-07-22 15:40:00,24.0,24.05,24.0,24.04,43900.0,23.3806,23.4293,23.3806,23.4196,43900.0
2013-07-22 15:45:00,24.04,24.04,23.99,24.01,78700.0,23.4196,23.4196,23.3709,23.3903,78700.0
2013-07-22 15:50:00,24.0,24.02,23.97,24.02,125400.0,23.3806,23.4001,23.3514,23.4001,125400.0
2013-07-22 15:55:00,24.01,24.04,24.0,24.01,138000.0,23.3903,23.4196,23.3806,23.3903,138000.0
2013-07-23 09:30:00,24.43,24.43,24.03,24.04,33400.0,23.7995,23.7995,23.4098,23.4196,33400.0
2013-07-23 09:35:00,24.04,24.14,24.04,24.04,53500.0,23.4196,23.517,23.4196,23.4196,53500.0
2013-07-23 09:40:00,24.04,24.04,24.0,24.01,22500.0,23.4196,23.4196,23.3806,23.3903,22500.0
2013-07-23 09:45:00,24.02,24.04,23.94,24.0,77500.0,23.4001,23.4196,23.3221,23.3806,77500.0
2013-07-23 09:50:00,24.01,24.03,23.93,23.95,71200.0,23.3903,23.4098,23.3124,23.3319,71200.0
2013-07-23 09:55:00,23.95,23.99,23.93,23.95,49500.0,23.3319,23.3709,23.3124,23.3319,49500.0
2013-07-23 10:00:00,23.96,24.16,23.95,24.16,72000.0,23.3416,23.5365,23.3319,23.5365,72000.0
2013-07-23 10:05:00,24.16,24.21,24.0,24.0,94600.0,23.5365,23.5852,23.3806,23.3806,94600.0
2013-07-23 10:10:00,23.99,24.06,23.98,24.05,59700.0,23.3709,23.4391,23.3611,23.4293,59700.0
2013-07-23 10:15:00,24.05,24.12,24.01,24.12,84300.0,23.4293,23.4975,23.3903,23.4975,84300.0
2013-07-23 10:20:00,24.12,24.12,24.06,24.06,40900.0,23.4975,23.4975,23.4391,23.4391,40900.0
2013-07-23 10:25:00,24.05,24.13,24.04,24.1,53600.0,23.4293,23.5072,23.4196,23.478,53600.0
2013-07-23 10:30:00,24.08,24.09,24.03,24.05,61500.0,23.4585,23.4683,23.4098,23.4293,61500.0
2013-07-23 10:35:00,24.04,24.11,24.03,24.06,61400.0,23.4196,23.4878,23.4098,23.4391,61400.0
2013-07-23 10:40:00,24.05,24.12,24.04,24.11,30600.0,23.4293,23.4975,23.4196,23.4878,30600.0
2013-07-23 10:45:00,24.11,24.11,24.02,24.03,26500.0,23.4878,23.4878,23.4001,23.4098,26500.0
2013-07-23 10:50:00,24.04,24.08,24.02,24.03,43800.0,23.4196,23.4585,23.4001,23.4098,43800.0
2013-07-23 10:55:00,24.03,24.04,23.98,23.99,32600.0,23.4098,23.4196,23.3611,23.3709,32600.0
2013-07-23 11:00:00,23.99,24.02,23.98,23.99,40800.0,23.3709,23.4001,23.3611,23.3709,40800.0
2013-07-23 11:05:00,23.99,24.02,23.98,24.01,43700.0,23.3709,23.4001,23.3611,23.3903,43700.0
2013-07-23 11:10:00,24.0,24.01,23.98,24.0,22100.0,23.3806,23.3903,23.3611,23.3806,22100.0
2013-07-23 11:15:00,24.0,24.09,24.0,24.09,20600.0,23.3806,23.4683,23.3806,23.4683,20600.0
2013-07-23 11:20:00,24.09,24.12,23.98,23.98,57700.0,23.4683,23.4975,23.3611,23.3611,57700.0
2013-07-23 11:25:00,23.97,24.08,23.97,24.05,21200.0,23.3514,23.4585,23.3514,23.4293,21200.0
2013-07-23 11:30:00,24.05,24.1,24.05,24.1,11600.0,23.4293,23.478,23.4293,23.478,11600.0
2013-07-23 11:35:00,24.1,24.14,24.1,24.14,12800.0,23.478,23.517,23.478,23.517,12800.0
2013-07-23 11:40:00,24.14,24.17,24.13,24.15,122800.0,23.517,23.5462,23.5072,23.5267,122800.0
2013-07-23 11:45:00,24.14,24.14,24.09,24.13,45400.0,23.517,23.517,23.4683,23.5072,45400.0
2013-07-23 11:50:00,24.13,24.14,24.08,24.08,13800.0,23.5072,23.517,23.4585,23.4585,13800.0
2013-07-23 11:55:00,24.09,24.09,23.96,23.99,33800.0,23.4683,23.4683,23.3416,23.3709,33800.0
2013-07-23 12:00:00,24.0,24.18,24.0,24.14,108600.0,23.3806,23.556,23.3806,23.517,108600.0
2013-07-23 12:05:00,24.14,24.17,24.13,24.16,33700.0,23.517,23.5462,23.5072,23.5365,33700.0
2013-07-23 12:10:00,24.16,24.17,24.14,24.16,9300.0,23.5365,23.5462,23.517,23.5365,9300.0
2013-07-23 12:15:00,24.15,24.16,24.15,24.16,18900.0,23.5267,23.5365,23.5267,23.5365,18900.0
2013-07-23 12:20:00,24.15,24.17,24.15,24.15,9000.0,23.5267,23.5462,23.5267,23.5267,9000.0
2013-07-23 12:25:00,24.16,24.16,24.14,24.14,5300.0,23.5365,23.5365,23.517,23.517,5300.0
2013-07-23 12:30:00,24.14,24.15,24.14,24.14,2200.0,23.517,23.5267,23.517,23.517,2200.0
2013-07-23 12:35:00,24.14,24.19,24.14,24.17,21700.0,23.517,23.5657,23.517,23.5462,21700.0
2013-07-23 12:40:00,24.17,24.19,24.15,24.16,16800.0,23.5462,23.5657,23.5267,23.5365,16800.0
2013-07-23 12:45:00,24.15,24.17,24.14,24.15,32500.0,23.5267,23.5462,23.517,23.5267,32500.0
2013-07-23 12:50:00,24.15,24.19,24.15,24.15,13500.0,23.5267,23.5657,23.5267,23.5267,13500.0
2013-07-23 12:55:00,24.15,24.17,24.14,24.17,29200.0,23.5267,23.5462,23.517,23.5462,29200.0
2013-07-23 13:00:00,24.16,24.18,24.16,24.16,20100.0,23.5365,23.556,23.5365,23.5365,20100.0
2013-07-23 13:05:00,24.16,24.19,24.15,24.19,26000.0,23.5365,23.5657,23.5267,23.5657,26000.0
2013-07-23 13:10:00,24.18,24.19,24.15,24.18,16400.0,23.556,23.5657,23.5267,23.556,16400.0
2013-07-23 13:15:00,24.18,24.19,24.14,24.14,12000.0,23.556,23.5657,23.517,23.517,12000.0
2013-07-23 13:20:00,24.14,24.15,24.11,24.11,7600.0,23.517,23.5267,23.4878,23.4878,7600.0
2013-07-23 13:25:00,24.11,24.13,24.1,24.13,18700.0,23.4878,23.5072,23.478,23.5072,18700.0
2013-07-23 13:30:00,24.13,24.13,24.09,24.1,17000.0,23.5072,23.5072,23.4683,23.478,17000.0
2013-07-23 13:35:00,24.09,24.1,24.04,24.04,11100.0,23.4683,23.478,23.4196,23.4196,11100.0
2013-07-23 13:40:00,24.05,24.05,24.01,24.02,21500.0,23.4293,23.4293,23.3903,23.4001,21500.0
2013-07-23 13:45:00,24.01,24.03,24.0,24.0,18800.0,23.3903,23.4098,23.3806,23.3806,18800.0
2013-07-23 13:50:00,24.0,24.02,23.98,23.98,20300.0,23.3806,23.4001,23.3611,23.3611,20300.0
2013-07-23 13:55:00,23.98,24.03,23.98,24.03,23100.0,23.3611,23.4098,23.3611,23.4098,23100.0
2013-07-23 14:00:00,24.02,24.08,24.02,24.07,50200.0,23.4001,23.4585,23.4001,23.4488,50200.0
2013-07-23 14:05:00,24.06,24.1,24.05,24.07,33600.0,23.4391,23.478,23.4293,23.4488,33600.0
2013-07-23 14:10:00,24.07,24.14,24.07,24.14,23800.0,23.4488,23.517,23.4488,23.517,23800.0
2013-07-23 14:15:00,24.14,24.17,24.09,24.11,41300.0,23.517,23.5462,23.4683,23.4878,41300.0
2013-07-23 14:20:00,24.1,24.11,24.07,24.08,11900.0,23.478,23.4878,23.4488,23.4585,11900.0
2013-07-23 14:25:00,24.08,24.09,24.02,24.03,18500.0,23.4585,23.4683,23.4001,23.4098,18500.0
2013-07-23 14:30:00,24.03,24.04,24.01,24.01,19000.0,23.4098,23.4196,23.3903,23.3903,19000.0
2013-07-23 14:35:00,24.01,24.01,23.98,24.0,83000.0,23.3903,23.3903,23.3611,23.3806,83000.0
2013-07-23 14:40:00,24.0,24.03,23.99,24.02,32900.0,23.3806,23.4098,23.3709,23.4001,32900.0
2013-07-23 14:45:00,24.03,24.03,24.02,24.03,5400.0,23.4098,23.4098,23.4001,23.4098,5400.0
2013-07-23 14:50:00,24.03,24.04,23.98,24.03,66900.0,23.4098,23.4196,23.3611,23.4098,66900.0
2013-07-23 14:55:00,24.03,24.03,24.0,24.0,21200.0,23.4098,23.4098,23.3806,23.3806,21200.0
2013-07-23 15:00:00,24.0,24.02,23.98,23.99,36600.0,23.3806,23.4001,23.3611,23.3709,36600.0
2013-07-23 15:05:00,24.0,24.0,23.96,23.99,30200.0,23.3806,23.3806,23.3416,23.3709,30200.0
2013-07-23 15:10:00,23.99,24.01,23.98,24.0,62600.0,23.3709,23.3903,23.3611,23.3806,62600.0
2013-07-23 15:15:00,24.0,24.05,23.99,24.04,72400.0,23.3806,23.4293,23.3709,23.4196,72400.0
2013-07-23 15:20:00,24.03,24.07,24.03,24.04,25900.0,23.4098,23.4488,23.4098,23.4196,25900.0
2013-07-23 15:25:00,24.04,24.05,24.0,24.02,20900.0,23.4196,23.4293,23.3806,23.4001,20900.0
2013-07-23 15:30:00,24.02,24.03,23.98,24.02,53600.0,23.4001,23.4098,23.3611,23.4001,53600.0
2013-07-23 15:35:00,24.02,24.05,24.01,24.02,35200.0,23.4001,23.4293,23.3903,23.4001,35200.0
2013-07-23 15:40:00,24.02,24.03,23.92,23.93,33100.0,23.4001,23.4098,23.3027,23.3124,33100.0
2013-07-23 15:45:00,23.93,23.93,23.83,23.86,111200.0,23.3124,23.3124,23.215,23.2442,111200.0
2013-07-23 15:50:00,23.86,23.9,23.82,23.82,140300.0,23.2442,23.2832,23.2052,23.2052,140300.0
2013-07-23 15:55:00,23.83,23.85,23.8,23.83,348700.0,23.215,23.2345,23.1858,23.215,348700.0
2013-07-24 09:30:00,25.22,26.25,25.21,25.89,637900.0,24.5691,25.5725,24.5594,25.2218,637900.0
2013-07-24 09:35:00,25.86,26.37,25.84,26.22,586500.0,25.1926,25.6894,25.1731,25.5433,586500.0
2013-07-24 09:40:00,26.18,26.4,25.97,26.13,339800.0,25.5043,25.7187,25.2998,25.4556,339800.0
2013-07-24 09:45:00,26.12,26.25,25.88,26.01,413100.0,25.4459,25.5725,25.2121,25.3387,413100.0
2013-07-24 09:50:00,25.99,26.0,25.61,25.78,357700.0,25.3192,25.329,24.949,25.1147,357700.0
2013-07-24 09:55:00,25.77,25.9,25.56,25.56,191500.0,25.1049,25.2316,24.9003,24.9003,191500.0
2013-07-24 10:00:00,25.57,26.1,25.57,25.99,191500.0,24.9101,25.4264,24.9101,25.3192,191500.0
2013-07-24 10:05:00,25.98,26.05,25.7,25.71,182300.0,25.3095,25.3777,25.0367,25.0465,182300.0
2013-07-24 10:10:00,25.71,25.9,25.5,25.9,222000.0,25.0465,25.2316,24.8419,25.2316,222000.0
2013-07-24 10:15:00,25.9,26.0,25.85,25.87,158000.0,25.2316,25.329,25.1829,25.2023,158000.0
2013-07-24 10:20:00,25.87,25.89,25.76,25.85,82700.0,25.2023,25.2218,25.0952,25.1829,82700.0
2013-07-24 10:25:00,25.85,25.92,25.47,25.84,253800.0,25.1829,25.251,24.8127,25.1731,253800.0
2013-07-24 10:30:00,25.83,25.98,25.83,25.93,81100.0,25.1634,25.3095,25.1634,25.2608,81100.0
2013-07-24 10:35:00,25.93,25.93,25.79,25.84,81700.0,25.2608,25.2608,25.1244,25.1731,81700.0
2013-07-24 10:40:00,25.84,25.87,25.8,25.86,81300.0,25.1731,25.2023,25.1341,25.1926,81300.0
2013-07-24 10:45:00,25.85,25.95,25.84,25.91,85900.0,25.1829,25.2803,25.1731,25.2413,85900.0
2013-07-24 10:50:00,25.93,26.15,25.92,26.09,183200.0,25.2608,25.4751,25.251,25.4167,183200.0
2013-07-24 10:55:00,26.1,26.17,26.01,26.03,106800.0,25.4264,25.4946,25.3387,25.3582,106800.0
2013-07-24 11:00:00,26.0,26.05,25.96,26.05,75400.0,25.329,25.3777,25.29,25.3777,75400.0
2013-07-24 11:05:00,26.05,26.24,26.05,26.24,178700.0,25.3777,25.5628,25.3777,25.5628,178700.0
2013-07-24 11:10:00,26.24,26.4,26.22,26.35,190700.0,25.5628,25.7187,25.5433,25.67,190700.0
2013-07-24 11:15:00,26.35,26.5,26.3,26.46,318000.0,25.67,25.8161,25.6212,25.7771,318000.0
2013-07-24 11:20:00,26.46,26.7,26.44,26.61,296800.0,25.7771,26.0109,25.7576,25.9232,296800.0
2013-07-24 11:25:00,26.61,26.76,26.6,26.71,189200.0,25.9232,26.0694,25.9135,26.0207,189200.0
2013-07-24 11:30:00,26.72,26.79,26.6,26.79,392200.0,26.0304,26.0986,25.9135,26.0986,392200.0
2013-07-24 11:35:00,26.77,26.98,26.74,26.85,299900.0,26.0791,26.2837,26.0499,26.157,299900.0
2013-07-24 11:40:00,26.86,26.97,26.77,26.93,123100.0,26.1668,26.2739,26.0791,26.235,123100.0
2013-07-24 11:45:00,26.92,26.95,26.79,26.84,163000.0,26.2252,26.2545,26.0986,26.1473,163000.0
2013-07-24 11:50:00,26.83,26.83,26.51,26.51,351300.0,26.1376,26.1376,25.8258,25.8258,351300.0
2013-07-24 11:55:00,26.51,26.69,26.39,26.54,211000.0,25.8258,26.0012,25.7089,25.855,211000.0
2013-07-24 12:00:00,26.54,26.54,26.26,26.32,240700.0,25.855,25.855,25.5823,25.6407,240700.0
2013-07-24 12:05:00,26.32,26.47,26.18,26.27,258000.0,25.6407,25.7869,25.5043,25.592,258000.0
2013-07-24 12:10:00,26.27,26.28,26.1,26.1,138400.0,25.592,25.6018,25.4264,25.4264,138400.0
2013-07-24 12:15:00,26.1,26.24,26.03,26.19,173000.0,25.4264,25.5628,25.3582,25.5141,173000.0
2013-07-24 12:20:00,26.18,26.38,26.13,26.38,110200.0,25.5043,25.6992,25.4556,25.6992,110200.0
2013-07-24 12:25:00,26.38,26.49,26.36,26.43,112600.0,25.6992,25.8063,25.6797,25.7479,112600.0
2013-07-24 12:30:00,26.42,26.43,26.31,26.39,69300.0,25.7381,25.7479,25.631,25.7089,69300.0
2013-07-24 12:35:00,26.39,26.39,26.23,26.23,61800.0,25.7089,25.7089,25.553,25.553,61800.0
2013-07-24 12:40:00,26.24,26.28,26.15,26.28,113000.0,25.5628,25.6018,25.4751,25.6018,113000.0
2013-07-24 12:45:00,26.28,26.39,26.28,26.39,42500.0,25.6018,25.7089,25.6018,25.7089,42500.0
2013-07-24 12:50:00,26.39,26.48,26.36,26.47,78700.0,25.7089,25.7966,25.6797,25.7869,78700.0
2013-07-24 12:55:00,26.48,26.48,26.4,26.48,83600.0,25.7966,25.7966,25.7187,25.7966,83600.0
2013-07-24 13:00:00,26.48,26.5,26.4,26.41,110500.0,25.7966,25.8161,25.7187,25.7284,110500.0
2013-07-24 13:05:00,26.41,26.41,26.24,26.25,27300.0,25.7284,25.7284,25.5628,25.5725,27300.0
2013-07-24 13:10:00,26.25,26.29,26.23,26.26,38300.0,25.5725,25.6115,25.553,25.5823,38300.0
2013-07-24 13:15:00,26.25,26.25,26.14,26.18,114100.0,25.5725,25.5725,25.4654,25.5043,114100.0
2013-07-24 13:20:00,26.19,26.19,26.02,26.06,91200.0,25.5141,25.5141,25.3485,25.3874,91200.0
2013-07-24 13:25:00,26.06,26.06,25.92,26.0,122300.0,25.3874,25.3874,25.251,25.329,122300.0
2013-07-24 13:30:00,26.01,26.09,25.87,25.9,198800.0,25.3387,25.4167,25.2023,25.2316,198800.0
2013-07-24 13:35:00,25.91,25.91,25.79,25.82,88400.0,25.2413,25.2413,25.1244,25.1536,88400.0
2013-07-24 13:40:00,25.82,25.98,25.82,25.89,149500.0,25.1536,25.3095,25.1536,25.2218,149500.0
2013-07-24 13:45:00,25.89,25.9,25.72,25.78,84600.0,25.2218,25.2316,25.0562,25.1147,84600.0
2013-07-24 13:50:00,25.77,25.79,25.74,25.76,49700.0,25.1049,25.1244,25.0757,25.0952,49700.0
2013-07-24 13:55:00,25.76,25.8,25.75,25.8,73400.0,25.0952,25.1341,25.0854,25.1341,73400.0
2013-07-24 14:00:00,25.8,25.95,25.73,25.92,399300.0,25.1341,25.2803,25.066,25.251,399300.0
2013-07-24 14:05:00,25.89,25.93,25.85,25.89,138800.0,25.2218,25.2608,25.1829,25.2218,138800.0
2013-07-24 14:10:00,25.9,25.92,25.8,25.81,224400.0,25.2316,25.251,25.1341,25.1439,224400.0
2013-07-24 14:15:00,25.8,25.88,25.8,25.88,71400.0,25.1341,25.2121,25.1341,25.2121,71400.0
2013-07-24 14:20:00,25.88,25.88,25.81,25.82,49500.0,25.2121,25.2121,25.1439,25.1536,49500.0
2013-07-24 14:25:00,25.82,25.91,25.78,25.88,135100.0,25.1536,25.2413,25.1147,25.2121,135100.0
2013-07-24 14:30:00,25.88,25.88,25.78,25.79,86000.0,25.2121,25.2121,25.1147,25.1244,86000.0
2013-07-24 14:35:00,25.79,25.85,25.79,25.85,219500.0,25.1244,25.1829,25.1244,25.1829,219500.0
2013-07-24 14:40:00,25.84,25.88,25.8,25.82,79500.0,25.1731,25.2121,25.1341,25.1536,79500.0
2013-07-24 14:45:00,25.83,25.83,25.74,25.75,83700.0,25.1634,25.1634,25.0757,25.0854,83700.0
2013-07-24 14:50:00,25.75,25.88,25.74,25.8,74400.0,25.0854,25.2121,25.0757,25.1341,74400.0
2013-07-24 14:55:00,25.8,25.86,25.78,25.83,57900.0,25.1341,25.1926,25.1147,25.1634,57900.0
2013-07-24 15:00:00,25.83,25.84,25.78,25.83,107200.0,25.1634,25.1731,25.1147,25.1634,107200.0
2013-07-24 15:05:00,25.83,25.83,25.78,25.81,89300.0,25.1634,25.1634,25.1147,25.1439,89300.0
2013-07-24 15:10:00,25.8,25.82,25.75,25.75,85700.0,25.1341,25.1536,25.0854,25.0854,85700.0
2013-07-24 15:15:00,25.75,25.8,25.75,25.79,278200.0,25.0854,25.1341,25.0854,25.1244,278200.0
2013-07-24 15:20:00,25.79,25.82,25.75,25.79,104700.0,25.1244,25.1536,25.0854,25.1244,104700.0
2013-07-24 15:25:00,25.8,25.8,25.75,25.78,62000.0,25.1341,25.1341,25.0854,25.1147,62000.0
2013-07-24 15:30:00,25.78,25.79,25.74,25.76,279100.0,25.1147,25.1244,25.0757,25.0952,279100.0
2013-07-24 15:35:00,25.76,25.82,25.75,25.8,391600.0,25.0952,25.1536,25.0854,25.1341,391600.0
2013-07-24 15:40:00,25.8,25.8,25.75,25.78,188900.0,25.1341,25.1341,25.0854,25.1147,188900.0
2013-07-24 15:45:00,25.77,25.78,25.39,25.62,741700.0,25.1049,25.1147,24.7347,24.9588,741700.0
2013-07-24 15:50:00,25.62,25.75,25.53,25.58,448800.0,24.9588,25.0854,24.8711,24.9198,448800.0
2013-07-24 15:55:00,25.58,25.6,25.38,25.4,653300.0,24.9198,24.9393,24.725,24.7445,653300.0
2013-07-25 09:30:00,25.27,25.45,25.26,25.34,186500.0,24.6178,24.7932,24.6081,24.686,186500.0
2013-07-25 09:35:00,25.35,25.35,25.19,25.26,102100.0,24.6958,24.6958,24.5399,24.6081,102100.0
2013-07-25 09:40:00,25.26,25.34,25.21,25.32,89700.0,24.6081,24.686,24.5594,24.6665,89700.0
2013-07-25 09:45:00,25.31,25.34,25.22,25.3,74600.0,24.6568,24.686,24.5691,24.647,74600.0
2013-07-25 09:50:00,25.3,25.31,25.23,25.25,106100.0,24.647,24.6568,24.5789,24.5983,106100.0
2013-07-25 09:55:00,25.24,25.28,25.2,25.22,65200.0,24.5886,24.6276,24.5496,24.5691,65200.0
2013-07-25 10:00:00,25.21,25.25,25.19,25.24,63700.0,24.5594,24.5983,24.5399,24.5886,63700.0
2013-07-25 10:05:00,25.23,25.23,25.11,25.12,192800.0,24.5789,24.5789,24.462,24.4717,192800.0
2013-07-25 10:10:00,25.11,25.12,25.05,25.12,117900.0,24.462,24.4717,24.4035,24.4717,117900.0
2013-07-25 10:15:00,25.11,25.15,25.1,25.12,89500.0,24.462,24.5009,24.4522,24.4717,89500.0
2013-07-25 10:20:00,25.12,25.12,25.02,25.04,47900.0,24.4717,24.4717,24.3743,24.3938,47900.0
2013-07-25 10:25:00,25.03,25.04,25.0,25.01,50500.0,24.384,24.3938,24.3548,24.3645,50500.0
2013-07-25 10:30:00,25.01,25.04,24.97,24.97,97900.0,24.3645,24.3938,24.3256,24.3256,97900.0
2013-07-25 10:35:00,24.97,24.97,24.89,24.91,104900.0,24.3256,24.3256,24.2476,24.2671,104900.0
2013-07-25 10:40:00,24.9,24.91,24.81,24.83,123200.0,24.2574,24.2671,24.1697,24.1892,123200.0
2013-07-25 10:45:00,24.83,24.83,24.78,24.8,180400.0,24.1892,24.1892,24.1405,24.16,180400.0
2013-07-25 10:50:00,24.79,24.88,24.78,24.83,109800.0,24.1502,24.2379,24.1405,24.1892,109800.0
2013-07-25 10:55:00,24.83,24.83,24.76,24.77,51800.0,24.1892,24.1892,24.121,24.1307,51800.0
2013-07-25 11:00:00,24.78,24.78,24.69,24.71,114600.0,24.1405,24.1405,24.0528,24.0723,114600.0
2013-07-25 11:05:00,24.7,24.71,24.6,24.6,121100.0,24.0625,24.0723,23.9651,23.9651,121100.0
2013-07-25 11:10:00,24.6,24.68,24.54,24.65,207100.0,23.9651,24.043,23.9067,24.0138,207100.0
2013-07-25 11:15:00,24.64,24.81,24.64,24.8,65900.0,24.0041,24.1697,24.0041,24.16,65900.0
2013-07-25 11:20:00,24.8,24.85,24.75,24.78,62800.0,24.16,24.2087,24.1112,24.1405,62800.0
2013-07-25 11:25:00,24.77,24.83,24.69,24.83,68400.0,24.1307,24.1892,24.0528,24.1892,68400.0
2013-07-25 11:30:00,24.83,24.85,24.68,24.71,60000.0,24.1892,24.2087,24.043,24.0723,60000.0
2013-07-25 11:35:00,24.71,24.71,24.66,24.66,35200.0,24.0723,24.0723,24.0236,24.0236,35200.0
2013-07-25 11:40:00,24.66,24.69,24.66,24.67,23800.0,24.0236,24.0528,24.0236,24.0333,23800.0
2013-07-25 11:45:00,24.67,24.67,24.66,24.67,6300.0,24.0333,24.0333,24.0236,24.0333,6300.0
2013-07-25 11:50:00,24.67,24.71,24.64,24.65,57700.0,24.0333,24.0723,24.0041,24.0138,57700.0
2013-07-25 11:55:00,24.65,24.65,24.62,24.63,13700.0,24.0138,24.0138,23.9846,23.9943,13700.0
2013-07-25 12:00:00,24.62,24.68,24.62,24.66,55500.0,23.9846,24.043,23.9846,24.0236,55500.0
2013-07-25 12:05:00,24.67,24.7,24.67,24.69,22600.0,24.0333,24.0625,24.0333,24.0528,22600.0
2013-07-25 12:10:00,24.69,24.7,24.63,24.64,34400.0,24.0528,24.0625,23.9943,24.0041,34400.0
2013-07-25 12:15:00,24.64,24.64,24.51,24.6,90400.0,24.0041,24.0041,23.8774,23.9651,90400.0
2013-07-25 12:20:00,24.59,24.61,24.58,24.6,26600.0,23.9554,23.9749,23.9456,23.9651,26600.0
2013-07-25 12:25:00,24.6,24.64,24.59,24.63,88300.0,23.9651,24.0041,23.9554,23.9943,88300.0
2013-07-25 12:30:00,24.63,24.65,24.6,24.6,42100.0,23.9943,24.0138,23.9651,23.9651,42100.0
2013-07-25 12:35:00,24.6,24.64,24.6,24.63,22900.0,23.9651,24.0041,23.9651,23.9943,22900.0
2013-07-25 12:40:00,24.63,24.63,24.6,24.62,22000.0,23.9943,23.9943,23.9651,23.9846,22000.0
2013-07-25 12:45:00,24.62,24.7,24.62,24.69,46300.0,23.9846,24.0625,23.9846,24.0528,46300.0
2013-07-25 12:50:00,24.7,24.7,24.69,24.7,14800.0,24.0625,24.0625,24.0528,24.0625,14800.0
2013-07-25 12:55:00,24.7,24.72,24.69,24.71,27200.0,24.0625,24.082,24.0528,24.0723,27200.0
2013-07-25 13:00:00,24.72,24.72,24.68,24.69,31300.0,24.082,24.082,24.043,24.0528,31300.0
2013-07-25 13:05:00,24.7,24.72,24.69,24.71,48700.0,24.0625,24.082,24.0528,24.0723,48700.0
2013-07-25 13:10:00,24.72,24.72,24.68,24.68,33700.0,24.082,24.082,24.043,24.043,33700.0
2013-07-25 13:15:00,24.68,24.7,24.68,24.69,26000.0,24.043,24.0625,24.043,24.0528,26000.0
2013-07-25 13:20:00,24.7,24.72,24.69,24.71,38500.0,24.0625,24.082,24.0528,24.0723,38500.0
2013-07-25 13:25:00,24.71,24.73,24.71,24.71,21000.0,24.0723,24.0918,24.0723,24.0723,21000.0
2013-07-25 13:30:00,24.71,24.71,24.68,24.68,40200.0,24.0723,24.0723,24.043,24.043,40200.0
2013-07-25 13:35:00,24.68,24.7,24.68,24.7,33800.0,24.043,24.0625,24.043,24.0625,33800.0
2013-07-25 13:40:00,24.7,24.72,24.69,24.71,47900.0,24.0625,24.082,24.0528,24.0723,47900.0
2013-07-25 13:45:00,24.71,24.76,24.7,24.76,82900.0,24.0723,24.121,24.0625,24.121,82900.0
2013-07-25 13:50:00,24.76,24.76,24.74,24.76,31500.0,24.121,24.121,24.1015,24.121,31500.0
2013-07-25 13:55:00,24.76,24.76,24.69,24.7,131700.0,24.121,24.121,24.0528,24.0625,131700.0
2013-07-25 14:00:00,24.69,24.71,24.69,24.71,50200.0,24.0528,24.0723,24.0528,24.0723,50200.0
2013-07-25 14:05:00,24.71,24.73,24.7,24.73,55800.0,24.0723,24.0918,24.0625,24.0918,55800.0
2013-07-25 14:10:00,24.73,24.73,24.72,24.72,22500.0,24.0918,24.0918,24.082,24.082,22500.0
2013-07-25 14:15:00,24.73,24.73,24.72,24.72,7600.0,24.0918,24.0918,24.082,24.082,7600.0
2013-07-25 14:20:00,24.73,24.73,24.68,24.68,49800.0,24.0918,24.0918,24.043,24.043,49800.0
2013-07-25 14:25:00,24.68,24.71,24.66,24.71,79200.0,24.043,24.0723,24.0236,24.0723,79200.0
2013-07-25 14:30:00,24.71,24.71,24.69,24.7,27300.0,24.0723,24.0723,24.0528,24.0625,27300.0
2013-07-25 14:35:00,24.71,24.71,24.68,24.69,61800.0,24.0723,24.0723,24.043,24.0528,61800.0
2013-07-25 14:40:00,24.69,24.71,24.69,24.7,55900.0,24.0528,24.0723,24.0528,24.0625,55900.0
2013-07-25 14:45:00,24.71,24.71,24.68,24.69,30500.0,24.0723,24.0723,24.043,24.0528,30500.0
2013-07-25 14:50:00,24.69,24.7,24.68,24.7,23500.0,24.0528,24.0625,24.043,24.0625,23500.0
2013-07-25 14:55:00,24.7,24.7,24.63,24.68,72200.0,24.0625,24.0625,23.9943,24.043,72200.0
2013-07-25 15:00:00,24.68,24.68,24.64,24.64,19500.0,24.043,24.043,24.0041,24.0041,19500.0
2013-07-25 15:05:00,24.65,24.7,24.64,24.68,38100.0,24.0138,24.0625,24.0041,24.043,38100.0
2013-07-25 15:10:00,24.69,24.71,24.67,24.68,47400.0,24.0528,24.0723,24.0333,24.043,47400.0
2013-07-25 15:15:00,24.68,24.7,24.67,24.7,58800.0,24.043,24.0625,24.0333,24.0625,58800.0
2013-07-25 15:20:00,24.7,24.7,24.67,24.69,40700.0,24.0625,24.0625,24.0333,24.0528,40700.0
2013-07-25 15:25:00,24.69,24.7,24.65,24.66,79300.0,24.0528,24.0625,24.0138,24.0236,79300.0
2013-07-25 15:30:00,24.66,24.67,24.63,24.64,66600.0,24.0236,24.0333,23.9943,24.0041,66600.0
2013-07-25 15:35:00,24.65,24.66,24.64,24.64,75700.0,24.0138,24.0236,24.0041,24.0041,75700.0
2013-07-25 15:40:00,24.64,24.66,24.63,24.64,68100.0,24.0041,24.0236,23.9943,24.0041,68100.0
2013-07-25 15:45:00,24.64,24.64,24.63,24.63,85200.0,24.0041,24.0041,23.9943,23.9943,85200.0
2013-07-25 15:50:00,24.64,24.67,24.63,24.67,247500.0,24.0041,24.0333,23.9943,24.0333,247500.0
2013-07-25 15:55:00,24.66,24.68,24.6,24.63,332300.0,24.0236,24.043,23.9651,23.9943,332300.0
2013-07-26 09:30:00,24.36,24.63,24.35,24.62,107400.0,23.7313,23.9943,23.7216,23.9846,107400.0
2013-07-26 09:35:00,24.61,24.98,24.59,24.95,135300.0,23.9749,24.3353,23.9554,24.3061,135300.0
2013-07-26 09:40:00,24.95,25.2,24.84,25.11,206400.0,24.3061,24.5496,24.1989,24.462,206400.0
2013-07-26 09:45:00,25.12,25.42,25.1,25.41,210700.0,24.4717,24.764,24.4522,24.7542,210700.0
2013-07-26 09:50:00,25.41,25.41,25.18,25.31,125200.0,24.7542,24.7542,24.5301,24.6568,125200.0
2013-07-26 09:55:00,25.32,25.46,25.3,25.45,92100.0,24.6665,24.8029,24.647,24.7932,92100.0
2013-07-26 10:00:00,25.45,25.7,25.45,25.59,354100.0,24.7932,25.0367,24.7932,24.9296,354100.0
2013-07-26 10:05:00,25.59,25.7,25.57,25.6,153600.0,24.9296,25.0367,24.9101,24.9393,153600.0
2013-07-26 10:10:00,25.59,25.62,25.39,25.43,96700.0,24.9296,24.9588,24.7347,24.7737,96700.0
2013-07-26 10:15:00,25.45,25.54,25.44,25.53,83800.0,24.7932,24.8809,24.7834,24.8711,83800.0
2013-07-26 10:20:00,25.53,25.53,25.25,25.27,147600.0,24.8711,24.8711,24.5983,24.6178,147600.0
2013-07-26 10:25:00,25.27,25.28,25.07,25.14,209000.0,24.6178,24.6276,24.423,24.4912,209000.0
2013-07-26 10:30:00,25.13,25.3,25.13,25.21,64400.0,24.4814,24.647,24.4814,24.5594,64400.0
2013-07-26 10:35:00,25.22,25.24,25.09,25.23,76400.0,24.5691,24.5886,24.4425,24.5789,76400.0
2013-07-26 10:40:00,25.24,25.3,25.23,25.24,60700.0,24.5886,24.647,24.5789,24.5886,60700.0
2013-07-26 10:45:00,25.24,25.26,25.17,25.17,65700.0,24.5886,24.6081,24.5204,24.5204,65700.0
2013-07-26 10:50:00,25.17,25.3,25.17,25.26,45200.0,24.5204,24.647,24.5204,24.6081,45200.0
2013-07-26 10:55:00,25.26,25.41,25.24,25.41,81800.0,24.6081,24.7542,24.5886,24.7542,81800.0
2013-07-26 11:00:00,25.4,25.44,25.33,25.43,61900.0,24.7445,24.7834,24.6763,24.7737,61900.0
2013-07-26 11:05:00,25.43,25.49,25.38,25.48,77200.0,24.7737,24.8321,24.725,24.8224,77200.0
2013-07-26 11:10:00,25.48,25.55,25.45,25.53,37700.0,24.8224,24.8906,24.7932,24.8711,37700.0
2013-07-26 11:15:00,25.53,25.55,25.44,25.54,58300.0,24.8711,24.8906,24.7834,24.8809,58300.0
2013-07-26 11:20:00,25.53,25.59,25.47,25.58,48300.0,24.8711,24.9296,24.8127,24.9198,48300.0
2013-07-26 11:25:00,25.57,25.64,25.57,25.61,43300.0,24.9101,24.9783,24.9101,24.949,43300.0
2013-07-26 11:30:00,25.6,25.65,25.59,25.64,37300.0,24.9393,24.988,24.9296,24.9783,37300.0
2013-07-26 11:35:00,25.65,25.65,25.56,25.57,19800.0,24.988,24.988,24.9003,24.9101,19800.0
2013-07-26 11:40:00,25.56,25.61,25.53,25.61,59400.0,24.9003,24.949,24.8711,24.949,59400.0
2013-07-26 11:45:00,25.62,25.69,25.56,25.69,117500.0,24.9588,25.027,24.9003,25.027,117500.0
2013-07-26 11:50:00,25.68,25.69,25.57,25.6,40700.0,25.0172,25.027,24.9101,24.9393,40700.0
2013-07-26 11:55:00,25.6,25.63,25.52,25.53,159100.0,24.9393,24.9685,24.8614,24.8711,159100.0
2013-07-26 12:00:00,25.52,25.53,25.44,25.48,49100.0,24.8614,24.8711,24.7834,24.8224,49100.0
2013-07-26 12:05:00,25.48,25.65,25.48,25.65,68700.0,24.8224,24.988,24.8224,24.988,68700.0
2013-07-26 12:10:00,25.64,25.65,25.62,25.64,42300.0,24.9783,24.988,24.9588,24.9783,42300.0
2013-07-26 12:15:00,25.64,25.81,25.62,25.81,124300.0,24.9783,25.1439,24.9588,25.1439,124300.0
2013-07-26 12:20:00,25.81,25.83,25.72,25.8,82800.0,25.1439,25.1634,25.0562,25.1341,82800.0
2013-07-26 12:25:00,25.79,25.89,25.79,25.85,73700.0,25.1244,25.2218,25.1244,25.1829,73700.0
2013-07-26 12:30:00,25.84,25.87,25.72,25.87,87000.0,25.1731,25.2023,25.0562,25.2023,87000.0
2013-07-26 12:35:00,25.86,25.87,25.8,25.81,27300.0,25.1926,25.2023,25.1341,25.1439,27300.0
2013-07-26 12:40:00,25.8,25.87,25.75,25.84,71600.0,25.1341,25.2023,25.0854,25.1731,71600.0
2013-07-26 12:45:00,25.83,25.84,25.71,25.78,60800.0,25.1634,25.1731,25.0465,25.1147,60800.0
2013-07-26 12:50:00,25.78,25.8,25.78,25.8,26800.0,25.1147,25.1341,25.1147,25.1341,26800.0
2013-07-26 12:55:00,25.8,25.85,25.8,25.85,29000.0,25.1341,25.1829,25.1341,25.1829,29000.0
2013-07-26 13:00:00,25.84,25.85,25.84,25.85,35500.0,25.1731,25.1829,25.1731,25.1829,35500.0
2013-07-26 13:05:00,25.85,25.92,25.84,25.92,144500.0,25.1829,25.251,25.1731,25.251,144500.0
2013-07-26 13:10:00,25.92,25.92,25.85,25.86,33100.0,25.251,25.251,25.1829,25.1926,33100.0
2013-07-26 13:15:00,25.86,25.95,25.85,25.92,59700.0,25.1926,25.2803,25.1829,25.251,59700.0
2013-07-26 13:20:00,25.92,25.92,25.84,25.88,68400.0,25.251,25.251,25.1731,25.2121,68400.0
2013-07-26 13:25:00,25.88,25.92,25.88,25.91,52300.0,25.2121,25.251,25.2121,25.2413,52300.0
2013-07-26 13:30:00,25.91,25.92,25.9,25.91,21700.0,25.2413,25.251,25.2316,25.2413,21700.0
2013-07-26 13:35:00,25.92,25.92,25.86,25.88,30800.0,25.251,25.251,25.1926,25.2121,30800.0
2013-07-26 13:40:00,25.88,25.88,25.85,25.88,30500.0,25.2121,25.2121,25.1829,25.2121,30500.0
2013-07-26 13:45:00,25.88,25.89,25.85,25.85,43700.0,25.2121,25.2218,25.1829,25.1829,43700.0
2013-07-26 13:50:00,25.85,25.88,25.83,25.87,67600.0,25.1829,25.2121,25.1634,25.2023,67600.0
2013-07-26 13:55:00,25.87,25.88,25.81,25.82,47200.0,25.2023,25.2121,25.1439,25.1536,47200.0
2013-07-26 14:00:00,25.82,25.83,25.8,25.82,26900.0,25.1536,25.1634,25.1341,25.1536,26900.0
2013-07-26 14:05:00,25.82,25.83,25.82,25.83,26200.0,25.1536,25.1634,25.1536,25.1634,26200.0
2013-07-26 14:10:00,25.83,25.88,25.82,25.82,65200.0,25.1634,25.2121,25.1536,25.1536,65200.0
2013-07-26 14:15:00,25.82,25.84,25.8,25.84,39700.0,25.1536,25.1731,25.1341,25.1731,39700.0
2013-07-26 14:20:00,25.83,25.85,25.81,25.84,50600.0,25.1634,25.1829,25.1439,25.1731,50600.0
2013-07-26 14:25:00,25.85,25.85,25.77,25.78,52800.0,25.1829,25.1829,25.1049,25.1147,52800.0
2013-07-26 14:30:00,25.79,25.79,25.72,25.74,65100.0,25.1244,25.1244,25.0562,25.0757,65100.0
2013-07-26 14:35:00,25.74,25.74,25.62,25.66,85000.0,25.0757,25.0757,24.9588,24.9978,85000.0
2013-07-26 14:40:00,25.66,25.77,25.65,25.76,78600.0,24.9978,25.1049,24.988,25.0952,78600.0
2013-07-26 14:45:00,25.75,25.77,25.7,25.74,49700.0,25.0854,25.1049,25.0367,25.0757,49700.0
2013-07-26 14:50:00,25.74,25.81,25.73,25.76,40700.0,25.0757,25.1439,25.066,25.0952,40700.0
2013-07-26 14:55:00,25.75,25.78,25.71,25.77,45900.0,25.0854,25.1147,25.0465,25.1049,45900.0
2013-07-26 15:00:00,25.77,25.79,25.73,25.75,39000.0,25.1049,25.1244,25.066,25.0854,39000.0
2013-07-26 15:05:00,25.74,25.79,25.74,25.74,49500.0,25.0757,25.1244,25.0757,25.0757,49500.0
2013-07-26 15:10:00,25.75,25.78,25.75,25.75,57400.0,25.0854,25.1147,25.0854,25.0854,57400.0
2013-07-26 15:15:00,25.76,25.82,25.75,25.81,44100.0,25.0952,25.1536,25.0854,25.1439,44100.0
2013-07-26 15:20:00,25.81,25.84,25.78,25.81,57200.0,25.1439,25.1731,25.1147,25.1439,57200.0
2013-07-26 15:25:00,25.8,25.83,25.79,25.82,89100.0,25.1341,25.1634,25.1244,25.1536,89100.0
2013-07-26 15:30:00,25.81,25.81,25.79,25.81,58400.0,25.1439,25.1439,25.1244,25.1439,58400.0
2013-07-26 15:35:00,25.81,25.89,25.8,25.88,53100.0,25.1439,25.2218,25.1341,25.2121,53100.0
2013-07-26 15:40:00,25.87,25.9,25.84,25.84,118100.0,25.2023,25.2316,25.1731,25.1731,118100.0
2013-07-26 15:45:00,25.84,25.85,25.79,25.84,114900.0,25.1731,25.1829,25.1244,25.1731,114900.0
2013-07-26 15:50:00,25.85,25.85,25.79,25.82,195000.0,25.1829,25.1829,25.1244,25.1536,195000.0
2013-07-26 15:55:00,25.82,25.83,25.81,25.82,213100.0,25.1536,25.1634,25.1439,25.1536,213100.0
2013-07-29 09:30:00,25.41,25.8,25.41,25.73,70000.0,24.7542,25.1341,24.7542,25.066,70000.0
2013-07-29 09:35:00,25.72,25.79,25.66,25.69,70100.0,25.0562,25.1244,24.9978,25.027,70100.0
2013-07-29 09:40:00,25.68,25.76,25.68,25.75,26100.0,25.0172,25.0952,25.0172,25.0854,26100.0
2013-07-29 09:45:00,25.74,25.86,25.62,25.64,60200.0,25.0757,25.1926,24.9588,24.9783,60200.0
2013-07-29 09:50:00,25.62,25.68,25.59,25.68,56500.0,24.9588,25.0172,24.9296,25.0172,56500.0
2013-07-29 09:55:00,25.69,25.69,25.51,25.56,72300.0,25.027,25.027,24.8516,24.9003,72300.0
2013-07-29 10:00:00,25.56,25.61,25.52,25.59,84300.0,24.9003,24.949,24.8614,24.9296,84300.0
2013-07-29 10:05:00,25.6,25.6,25.5,25.53,32300.0,24.9393,24.9393,24.8419,24.8711,32300.0
2013-07-29 10:10:00,25.53,25.58,25.53,25.55,40400.0,24.8711,24.9198,24.8711,24.8906,40400.0
2013-07-29 10:15:00,25.55,25.56,25.49,25.56,29000.0,24.8906,24.9003,24.8321,24.9003,29000.0
2013-07-29 10:20:00,25.58,25.66,25.57,25.64,36000.0,24.9198,24.9978,24.9101,24.9783,36000.0
2013-07-29 10:25:00,25.64,25.66,25.61,25.65,44500.0,24.9783,24.9978,24.949,24.988,44500.0
2013-07-29 10:30:00,25.64,25.64,25.53,25.53,57100.0,24.9783,24.9783,24.8711,24.8711,57100.0
2013-07-29 10:35:00,25.51,25.57,25.49,25.57,27300.0,24.8516,24.9101,24.8321,24.9101,27300.0
2013-07-29 10:40:00,25.57,25.68,25.57,25.6,40800.0,24.9101,25.0172,24.9101,24.9393,40800.0
2013-07-29 10:45:00,25.6,25.67,25.6,25.62,27000.0,24.9393,25.0075,24.9393,24.9588,27000.0
2013-07-29 10:50:00,25.63,25.75,25.63,25.75,102100.0,24.9685,25.0854,24.9685,25.0854,102100.0
2013-07-29 10:55:00,25.75,25.81,25.69,25.69,62900.0,25.0854,25.1439,25.027,25.027,62900.0
2013-07-29 11:00:00,25.69,25.69,25.61,25.62,24400.0,25.027,25.027,24.949,24.9588,24400.0
2013-07-29 11:05:00,25.61,25.61,25.57,25.61,27700.0,24.949,24.949,24.9101,24.949,27700.0
2013-07-29 11:10:00,25.6,25.63,25.57,25.62,16500.0,24.9393,24.9685,24.9101,24.9588,16500.0
2013-07-29 11:15:00,25.63,25.63,25.6,25.61,16700.0,24.9685,24.9685,24.9393,24.949,16700.0
2013-07-29 11:20:00,25.61,25.64,25.57,25.6,20300.0,24.949,24.9783,24.9101,24.9393,20300.0
2013-07-29 11:25:00,25.59,25.59,25.55,25.56,32800.0,24.9296,24.9296,24.8906,24.9003,32800.0
2013-07-29 11:30:00,25.55,25.62,25.53,25.55,24700.0,24.8906,24.9588,24.8711,24.8906,24700.0
2013-07-29 11:35:00,25.55,25.56,25.52,25.56,34000.0,24.8906,24.9003,24.8614,24.9003,34000.0
2013-07-29 11:40:00,25.55,25.59,25.51,25.51,19600.0,24.8906,24.9296,24.8516,24.8516,19600.0
2013-07-29 11:45:00,25.51,25.53,25.44,25.51,27800.0,24.8516,24.8711,24.7834,24.8516,27800.0
2013-07-29 11:50:00,25.52,25.52,25.49,25.51,14100.0,24.8614,24.8614,24.8321,24.8516,14100.0
2013-07-29 11:55:00,25.52,25.55,25.51,25.51,49700.0,24.8614,24.8906,24.8516,24.8516,49700.0
2013-07-29 12:00:00,25.52,25.54,25.49,25.53,35400.0,24.8614,24.8809,24.8321,24.8711,35400.0
2013-07-29 12:05:00,25.53,25.57,25.53,25.56,15500.0,24.8711,24.9101,24.8711,24.9003,15500.0
2013-07-29 12:10:00,25.56,25.57,25.54,25.55,17000.0,24.9003,24.9101,24.8809,24.8906,17000.0
2013-07-29 12:15:00,25.55,25.56,25.55,25.56,4000.0,24.8906,24.9003,24.8906,24.9003,4000.0
2013-07-29 12:20:00,25.55,25.56,25.55,25.56,12000.0,24.8906,24.9003,24.8906,24.9003,12000.0
2013-07-29 12:25:00,25.56,25.58,25.55,25.55,13000.0,24.9003,24.9198,24.8906,24.8906,13000.0
2013-07-29 12:30:00,25.55,25.57,25.54,25.57,18800.0,24.8906,24.9101,24.8809,24.9101,18800.0
2013-07-29 12:35:00,25.57,25.6,25.54,25.57,25300.0,24.9101,24.9393,24.8809,24.9101,25300.0
2013-07-29 12:40:00,25.57,25.58,25.54,25.57,9900.0,24.9101,24.9198,24.8809,24.9101,9900.0
2013-07-29 12:45:00,25.57,25.58,25.55,25.57,8400.0,24.9101,24.9198,24.8906,24.9101,8400.0
2013-07-29 12:50:00,25.56,25.58,25.53,25.53,11400.0,24.9003,24.9198,24.8711,24.8711,11400.0
2013-07-29 12:55:00,25.53,25.53,25.47,25.52,22700.0,24.8711,24.8711,24.8127,24.8614,22700.0
2013-07-29 13:00:00,25.52,25.52,25.46,25.52,15300.0,24.8614,24.8614,24.8029,24.8614,15300.0
2013-07-29 13:05:00,25.53,25.53,25.45,25.46,35700.0,24.8711,24.8711,24.7932,24.8029,35700.0
2013-07-29 13:10:00,25.47,25.49,25.41,25.46,127500.0,24.8127,24.8321,24.7542,24.8029,127500.0
2013-07-29 13:15:00,25.45,25.46,25.41,25.44,36500.0,24.7932,24.8029,24.7542,24.7834,36500.0
2013-07-29 13:20:00,25.43,25.44,25.41,25.42,5000.0,24.7737,24.7834,24.7542,24.764,5000.0
2013-07-29 13:25:00,25.42,25.42,25.36,25.39,32500.0,24.764,24.764,24.7055,24.7347,32500.0
2013-07-29 13:30:00,25.4,25.44,25.39,25.44,30400.0,24.7445,24.7834,24.7347,24.7834,30400.0
2013-07-29 13:35:00,25.43,25.43,25.39,25.42,9400.0,24.7737,24.7737,24.7347,24.764,9400.0
2013-07-29 13:40:00,25.42,25.42,25.35,25.37,43500.0,24.764,24.764,24.6958,24.7152,43500.0
2013-07-29 13:45:00,25.37,25.4,25.35,25.36,12300.0,24.7152,24.7445,24.6958,24.7055,12300.0
2013-07-29 13:50:00,25.36,25.4,25.36,25.39,5800.0,24.7055,24.7445,24.7055,24.7347,5800.0
2013-07-29 13:55:00,25.39,25.41,25.36,25.4,46700.0,24.7347,24.7542,24.7055,24.7445,46700.0
2013-07-29 14:00:00,25.39,25.42,25.39,25.39,41100.0,24.7347,24.764,24.7347,24.7347,41100.0
2013-07-29 14:05:00,25.39,25.41,25.39,25.4,24800.0,24.7347,24.7542,24.7347,24.7445,24800.0
2013-07-29 14:10:00,25.4,25.42,25.39,25.39,79300.0,24.7445,24.764,24.7347,24.7347,79300.0
2013-07-29 14:15:00,25.39,25.41,25.38,25.39,63800.0,24.7347,24.7542,24.725,24.7347,63800.0
2013-07-29 14:20:00,25.39,25.41,25.38,25.38,30300.0,24.7347,24.7542,24.725,24.725,30300.0
2013-07-29 14:25:00,25.39,25.45,25.38,25.44,113500.0,24.7347,24.7932,24.725,24.7834,113500.0
2013-07-29 14:30:00,25.44,25.44,25.41,25.41,20700.0,24.7834,24.7834,24.7542,24.7542,20700.0
2013-07-29 14:35:00,25.41,25.42,25.4,25.4,18700.0,24.7542,24.764,24.7445,24.7445,18700.0
2013-07-29 14:40:00,25.41,25.49,25.4,25.45,15800.0,24.7542,24.8321,24.7445,24.7932,15800.0
2013-07-29 14:45:00,25.45,25.46,25.44,25.46,35600.0,24.7932,24.8029,24.7834,24.8029,35600.0
2013-07-29 14:50:00,25.45,25.46,25.44,25.46,12200.0,24.7932,24.8029,24.7834,24.8029,12200.0
2013-07-29 14:55:00,25.46,25.46,25.45,25.46,12700.0,24.8029,24.8029,24.7932,24.8029,12700.0
2013-07-29 15:00:00,25.45,25.48,25.45,25.46,16600.0,24.7932,24.8224,24.7932,24.8029,16600.0
2013-07-29 15:05:00,25.45,25.48,25.45,25.47,13000.0,24.7932,24.8224,24.7932,24.8127,13000.0
2013-07-29 15:10:00,25.46,25.48,25.46,25.48,11800.0,24.8029,24.8224,24.8029,24.8224,11800.0
2013-07-29 15:15:00,25.48,25.51,25.47,25.51,57700.0,24.8224,24.8516,24.8127,24.8516,57700.0
2013-07-29 15:20:00,25.51,25.53,25.5,25.53,25600.0,24.8516,24.8711,24.8419,24.8711,25600.0
2013-07-29 15:25:00,25.52,25.53,25.5,25.51,14100.0,24.8614,24.8711,24.8419,24.8516,14100.0
2013-07-29 15:30:00,25.51,25.52,25.46,25.46,42900.0,24.8516,24.8614,24.8029,24.8029,42900.0
2013-07-29 15:35:00,25.47,25.48,25.46,25.47,18400.0,24.8127,24.8224,24.8029,24.8127,18400.0
2013-07-29 15:40:00,25.46,25.47,25.45,25.46,17300.0,24.8029,24.8127,24.7932,24.8029,17300.0
2013-07-29 15:45:00,25.45,25.49,25.45,25.49,91700.0,24.7932,24.8321,24.7932,24.8321,91700.0
2013-07-29 15:50:00,25.49,25.49,25.44,25.46,96800.0,24.8321,24.8321,24.7834,24.8029,96800.0
2013-07-29 15:55:00,25.45,25.49,25.45,25.49,113300.0,24.7932,24.8321,24.7932,24.8321,113300.0
2013-07-30 09:30:00,25.77,25.77,25.54,25.68,52100.0,25.1049,25.1049,24.8809,25.0172,52100.0
2013-07-30 09:35:00,25.68,25.84,25.65,25.8,53000.0,25.0172,25.1731,24.988,25.1341,53000.0
2013-07-30 09:40:00,25.8,25.96,25.75,25.79,75500.0,25.1341,25.29,25.0854,25.1244,75500.0
2013-07-30 09:45:00,25.83,25.83,25.69,25.69,23600.0,25.1634,25.1634,25.027,25.027,23600.0
2013-07-30 09:50:00,25.69,25.8,25.68,25.78,27000.0,25.027,25.1341,25.0172,25.1147,27000.0
2013-07-30 09:55:00,25.79,25.8,25.68,25.69,25600.0,25.1244,25.1341,25.0172,25.027,25600.0
2013-07-30 10:00:00,25.69,25.81,25.63,25.81,49700.0,25.027,25.1439,24.9685,25.1439,49700.0
2013-07-30 10:05:00,25.8,25.83,25.78,25.78,26100.0,25.1341,25.1634,25.1147,25.1147,26100.0
2013-07-30 10:10:00,25.8,25.81,25.73,25.8,147800.0,25.1341,25.1439,25.066,25.1341,147800.0
2013-07-30 10:15:00,25.8,25.82,25.77,25.79,29000.0,25.1341,25.1536,25.1049,25.1244,29000.0
2013-07-30 10:20:00,25.79,25.85,25.76,25.83,41400.0,25.1244,25.1829,25.0952,25.1634,41400.0
2013-07-30 10:25:00,25.84,25.88,25.83,25.88,53800.0,25.1731,25.2121,25.1634,25.2121,53800.0
2013-07-30 10:30:00,25.88,26.03,25.87,26.02,300500.0,25.2121,25.3582,25.2023,25.3485,300500.0
2013-07-30 10:35:00,26.01,26.03,25.91,25.93,45800.0,25.3387,25.3582,25.2413,25.2608,45800.0
2013-07-30 10:40:00,25.92,25.92,25.9,25.91,16800.0,25.251,25.251,25.2316,25.2413,16800.0
2013-07-30 10:45:00,25.91,26.01,25.9,26.0,184000.0,25.2413,25.3387,25.2316,25.329,184000.0
2013-07-30 10:50:00,26.0,26.16,25.99,26.14,182400.0,25.329,25.4849,25.3192,25.4654,182400.0
2013-07-30 10:55:00,26.14,26.27,26.06,26.27,198300.0,25.4654,25.592,25.3874,25.592,198300.0
2013-07-30 11:00:00,26.26,26.29,26.24,26.26,169900.0,25.5823,25.6115,25.5628,25.5823,169900.0
2013-07-30 11:05:00,26.25,26.29,26.25,26.28,57900.0,25.5725,25.6115,25.5725,25.6018,57900.0
2013-07-30 11:10:00,26.29,26.29,26.21,26.26,80600.0,25.6115,25.6115,25.5336,25.5823,80600.0
2013-07-30 11:15:00,26.26,26.35,26.26,26.35,68300.0,25.5823,25.67,25.5823,25.67,68300.0
2013-07-30 11:20:00,26.35,26.35,26.26,26.29,51600.0,25.67,25.67,25.5823,25.6115,51600.0
2013-07-30 11:25:00,26.29,26.49,26.28,26.49,98000.0,25.6115,25.8063,25.6018,25.8063,98000.0
2013-07-30 11:30:00,26.49,26.51,26.44,26.46,135800.0,25.8063,25.8258,25.7576,25.7771,135800.0
2013-07-30 11:35:00,26.46,26.5,26.42,26.5,77900.0,25.7771,25.8161,25.7381,25.8161,77900.0
2013-07-30 11:40:00,26.5,26.53,26.42,26.48,93200.0,25.8161,25.8453,25.7381,25.7966,93200.0
2013-07-30 11:45:00,26.48,26.48,26.34,26.34,72000.0,25.7966,25.7966,25.6602,25.6602,72000.0
2013-07-30 11:50:00,26.35,26.35,26.17,26.28,186500.0,25.67,25.67,25.4946,25.6018,186500.0
2013-07-30 11:55:00,26.28,26.29,26.23,26.25,27700.0,25.6018,25.6115,25.553,25.5725,27700.0
2013-07-30 12:00:00,26.25,26.36,26.23,26.35,96800.0,25.5725,25.6797,25.553,25.67,96800.0
2013-07-30 12:05:00,26.35,26.41,26.35,26.38,35400.0,25.67,25.7284,25.67,25.6992,35400.0
2013-07-30 12:10:00,26.38,26.39,26.3,26.32,30600.0,25.6992,25.7089,25.6212,25.6407,30600.0
2013-07-30 12:15:00,26.32,26.34,26.29,26.32,33700.0,25.6407,25.6602,25.6115,25.6407,33700.0
2013-07-30 12:20:00,26.33,26.34,26.32,26.33,23300.0,25.6505,25.6602,25.6407,25.6505,23300.0
2013-07-30 12:25:00,26.33,26.39,26.32,26.39,33100.0,25.6505,25.7089,25.6407,25.7089,33100.0
2013-07-30 12:30:00,26.39,26.4,26.34,26.37,46400.0,25.7089,25.7187,25.6602,25.6894,46400.0
2013-07-30 12:35:00,26.37,26.42,26.34,26.4,83000.0,25.6894,25.7381,25.6602,25.7187,83000.0
2013-07-30 12:40:00,26.39,26.4,26.37,26.39,21600.0,25.7089,25.7187,25.6894,25.7089,21600.0
2013-07-30 12:45:00,26.38,26.42,26.28,26.28,94000.0,25.6992,25.7381,25.6018,25.6018,94000.0
2013-07-30 12:50:00,26.28,26.29,26.21,26.22,61200.0,25.6018,25.6115,25.5336,25.5433,61200.0
2013-07-30 12:55:00,26.21,26.25,26.21,26.24,39500.0,25.5336,25.5725,25.5336,25.5628,39500.0
2013-07-30 13:00:00,26.24,26.24,26.19,26.24,73700.0,25.5628,25.5628,25.5141,25.5628,73700.0
2013-07-30 13:05:00,26.24,26.34,26.22,26.33,48000.0,25.5628,25.6602,25.5433,25.6505,48000.0
2013-07-30 13:10:00,26.32,26.33,26.25,26.28,18600.0,25.6407,25.6505,25.5725,25.6018,18600.0
2013-07-30 13:15:00,26.28,26.29,26.24,26.27,42600.0,25.6018,25.6115,25.5628,25.592,42600.0
2013-07-30 13:20:00,26.26,26.27,26.22,26.25,110500.0,25.5823,25.592,25.5433,25.5725,110500.0
2013-07-30 13:25:00,26.26,26.29,26.24,26.24,49200.0,25.5823,25.6115,25.5628,25.5628,49200.0
2013-07-30 13:30:00,26.25,26.27,26.23,26.25,55800.0,25.5725,25.592,25.553,25.5725,55800.0
2013-07-30 13:35:00,26.25,26.28,26.22,26.28,32000.0,25.5725,25.6018,25.5433,25.6018,32000.0
2013-07-30 13:40:00,26.28,26.28,26.19,26.27,52700.0,25.6018,25.6018,25.5141,25.592,52700.0
2013-07-30 13:45:00,26.27,26.29,26.24,26.29,21100.0,25.592,25.6115,25.5628,25.6115,21100.0
2013-07-30 13:50:00,26.29,26.29,26.26,26.27,18300.0,25.6115,25.6115,25.5823,25.592,18300.0
2013-07-30 13:55:00,26.27,26.28,26.18,26.19,120600.0,25.592,25.6018,25.5043,25.5141,120600.0
2013-07-30 14:00:00,26.18,26.19,26.1,26.16,55400.0,25.5043,25.5141,25.4264,25.4849,55400.0
2013-07-30 14:05:00,26.16,26.19,26.12,26.17,71000.0,25.4849,25.5141,25.4459,25.4946,71000.0
2013-07-30 14:10:00,26.18,26.19,26.14,26.14,113500.0,25.5043,25.5141,25.4654,25.4654,113500.0
2013-07-30 14:15:00,26.14,26.18,26.14,26.14,71000.0,25.4654,25.5043,25.4654,25.4654,71000.0
2013-07-30 14:20:00,26.15,26.17,26.04,26.04,243700.0,25.4751,25.4946,25.368,25.368,243700.0
2013-07-30 14:25:00,26.04,26.06,25.96,26.05,109700.0,25.368,25.3874,25.29,25.3777,109700.0
2013-07-30 14:30:00,26.06,26.17,26.05,26.14,77700.0,25.3874,25.4946,25.3777,25.4654,77700.0
2013-07-30 14:35:00,26.13,26.19,26.13,26.17,58500.0,25.4556,25.5141,25.4556,25.4946,58500.0
2013-07-30 14:40:00,26.16,26.19,26.09,26.1,42000.0,25.4849,25.5141,25.4167,25.4264,42000.0
2013-07-30 14:45:00,26.1,26.18,26.08,26.17,128900.0,25.4264,25.5043,25.4069,25.4946,128900.0
2013-07-30 14:50:00,26.17,26.21,26.15,26.2,50100.0,25.4946,25.5336,25.4751,25.5238,50100.0
2013-07-30 14:55:00,26.2,26.2,26.13,26.13,28100.0,25.5238,25.5238,25.4556,25.4556,28100.0
2013-07-30 15:00:00,26.13,26.15,26.08,26.1,90900.0,25.4556,25.4751,25.4069,25.4264,90900.0
2013-07-30 15:05:00,26.11,26.14,26.08,26.08,138800.0,25.4361,25.4654,25.4069,25.4069,138800.0
2013-07-30 15:10:00,26.09,26.11,26.07,26.1,255500.0,25.4167,25.4361,25.3972,25.4264,255500.0
2013-07-30 15:15:00,26.1,26.15,26.06,26.06,107100.0,25.4264,25.4751,25.3874,25.3874,107100.0
2013-07-30 15:20:00,26.06,26.07,26.05,26.07,155400.0,25.3874,25.3972,25.3777,25.3972,155400.0
2013-07-30 15:25:00,26.07,26.09,26.05,26.07,56800.0,25.3972,25.4167,25.3777,25.3972,56800.0
2013-07-30 15:30:00,26.06,26.1,26.04,26.09,116300.0,25.3874,25.4264,25.368,25.4167,116300.0
2013-07-30 15:35:00,26.09,26.12,26.06,26.11,187500.0,25.4167,25.4459,25.3874,25.4361,187500.0
2013-07-30 15:40:00,26.11,26.14,26.05,26.07,116000.0,25.4361,25.4654,25.3777,25.3972,116000.0
2013-07-30 15:45:00,26.06,26.11,26.03,26.08,211700.0,25.3874,25.4361,25.3582,25.4069,211700.0
2013-07-30 15:50:00,26.07,26.11,26.03,26.1,157000.0,25.3972,25.4361,25.3582,25.4264,157000.0
2013-07-30 15:55:00,26.09,26.12,26.07,26.07,220900.0,25.4167,25.4459,25.3972,25.3972,220900.0
2013-07-31 09:30:00,26.01,26.2,25.94,26.2,86200.0,25.3387,25.5238,25.2705,25.5238,86200.0
2013-07-31 09:35:00,26.21,26.3,26.09,26.28,35900.0,25.5336,25.6212,25.4167,25.6018,35900.0
2013-07-31 09:40:00,26.27,26.29,26.15,26.25,45100.0,25.592,25.6115,25.4751,25.5725,45100.0
2013-07-31 09:45:00,26.24,26.24,26.08,26.1,50600.0,25.5628,25.5628,25.4069,25.4264,50600.0
2013-07-31 09:50:00,26.09,26.13,26.07,26.07,72400.0,25.4167,25.4556,25.3972,25.3972,72400.0
2013-07-31 09:55:00,26.07,26.21,26.03,26.15,92900.0,25.3972,25.5336,25.3582,25.4751,92900.0
2013-07-31 10:00:00,26.15,26.3,26.15,26.29,88000.0,25.4751,25.6212,25.4751,25.6115,88000.0
2013-07-31 10:05:00,26.3,26.34,26.19,26.21,48400.0,25.6212,25.6602,25.5141,25.5336,48400.0
2013-07-31 10:10:00,26.2,26.2,26.11,26.12,64900.0,25.5238,25.5238,25.4361,25.4459,64900.0
2013-07-31 10:15:00,26.11,26.15,26.09,26.15,52500.0,25.4361,25.4751,25.4167,25.4751,52500.0
2013-07-31 10:20:00,26.15,26.2,26.14,26.16,31300.0,25.4751,25.5238,25.4654,25.4849,31300.0
2013-07-31 10:25:00,26.16,26.24,26.16,26.21,56600.0,25.4849,25.5628,25.4849,25.5336,56600.0
2013-07-31 10:30:00,26.21,26.21,26.13,26.13,19300.0,25.5336,25.5336,25.4556,25.4556,19300.0
2013-07-31 10:35:00,26.13,26.19,26.12,26.18,32200.0,25.4556,25.5141,25.4459,25.5043,32200.0
2013-07-31 10:40:00,26.18,26.25,26.14,26.25,30900.0,25.5043,25.5725,25.4654,25.5725,30900.0
2013-07-31 10:45:00,26.24,26.32,26.24,26.32,25600.0,25.5628,25.6407,25.5628,25.6407,25600.0
2013-07-31 10:50:00,26.32,26.37,26.31,26.36,35000.0,25.6407,25.6894,25.631,25.6797,35000.0
2013-07-31 10:55:00,26.35,26.38,26.33,26.36,20900.0,25.67,25.6992,25.6505,25.6797,20900.0
2013-07-31 11:00:00,26.36,26.37,26.34,26.36,16300.0,25.6797,25.6894,25.6602,25.6797,16300.0
2013-07-31 11:05:00,26.35,26.35,26.33,26.33,14300.0,25.67,25.67,25.6505,25.6505,14300.0
2013-07-31 11:10:00,26.32,26.38,26.32,26.36,40500.0,25.6407,25.6992,25.6407,25.6797,40500.0
2013-07-31 11:15:00,26.38,26.41,26.33,26.4,36200.0,25.6992,25.7284,25.6505,25.7187,36200.0
2013-07-31 11:20:00,26.39,26.42,26.39,26.4,25900.0,25.7089,25.7381,25.7089,25.7187,25900.0
2013-07-31 11:25:00,26.4,26.4,26.32,26.33,37000.0,25.7187,25.7187,25.6407,25.6505,37000.0
2013-07-31 11:30:00,26.33,26.37,26.33,26.35,15000.0,25.6505,25.6894,25.6505,25.67,15000.0
2013-07-31 11:35:00,26.36,26.37,26.32,26.34,11900.0,25.6797,25.6894,25.6407,25.6602,11900.0
2013-07-31 11:40:00,26.32,26.35,26.32,26.32,17000.0,25.6407,25.67,25.6407,25.6407,17000.0
2013-07-31 11:45:00,26.31,26.33,26.29,26.33,33300.0,25.631,25.6505,25.6115,25.6505,33300.0
2013-07-31 11:50:00,26.33,26.35,26.31,26.32,30900.0,25.6505,25.67,25.631,25.6407,30900.0
2013-07-31 11:55:00,26.33,26.34,26.3,26.3,19200.0,25.6505,25.6602,25.6212,25.6212,19200.0
2013-07-31 12:00:00,26.3,26.3,26.26,26.26,17400.0,25.6212,25.6212,25.5823,25.5823,17400.0
2013-07-31 12:05:00,26.27,26.27,26.18,26.19,21500.0,25.592,25.592,25.5043,25.5141,21500.0
2013-07-31 12:10:00,26.18,26.25,26.18,26.23,24100.0,25.5043,25.5725,25.5043,25.553,24100.0
2013-07-31 12:15:00,26.21,26.26,26.2,26.25,14000.0,25.5336,25.5823,25.5238,25.5725,14000.0
2013-07-31 12:20:00,26.25,26.25,26.2,26.21,40900.0,25.5725,25.5725,25.5238,25.5336,40900.0
2013-07-31 12:25:00,26.22,26.23,26.15,26.17,39000.0,25.5433,25.553,25.4751,25.4946,39000.0
2013-07-31 12:30:00,26.17,26.2,26.17,26.2,37500.0,25.4946,25.5238,25.4946,25.5238,37500.0
2013-07-31 12:35:00,26.2,26.23,26.13,26.13,42500.0,25.5238,25.553,25.4556,25.4556,42500.0
2013-07-31 12:40:00,26.12,26.12,26.07,26.08,14400.0,25.4459,25.4459,25.3972,25.4069,14400.0
2013-07-31 12:45:00,26.08,26.09,26.07,26.09,24400.0,25.4069,25.4167,25.3972,25.4167,24400.0
2013-07-31 12:50:00,26.08,26.12,26.08,26.11,18800.0,25.4069,25.4459,25.4069,25.4361,18800.0
2013-07-31 12:55:00,26.11,26.13,26.09,26.1,21300.0,25.4361,25.4556,25.4167,25.4264,21300.0
2013-07-31 13:00:00,26.1,26.12,26.09,26.09,14000.0,25.4264,25.4459,25.4167,25.4167,14000.0
2013-07-31 13:05:00,26.1,26.11,26.08,26.09,35900.0,25.4264,25.4361,25.4069,25.4167,35900.0
2013-07-31 13:10:00,26.08,26.1,26.06,26.09,15900.0,25.4069,25.4264,25.3874,25.4167,15900.0
2013-07-31 13:15:00,26.08,26.09,26.03,26.04,16000.0,25.4069,25.4167,25.3582,25.368,16000.0
2013-07-31 13:20:00,26.04,26.05,26.02,26.03,12600.0,25.368,25.3777,25.3485,25.3582,12600.0
2013-07-31 13:25:00,26.03,26.03,25.97,25.99,47000.0,25.3582,25.3582,25.2998,25.3192,47000.0
2013-07-31 13:30:00,26.0,26.0,25.99,26.0,17300.0,25.329,25.329,25.3192,25.329,17300.0
2013-07-31 13:35:00,26.0,26.0,25.99,26.0,19100.0,25.329,25.329,25.3192,25.329,19100.0
2013-07-31 13:40:00,26.0,26.01,25.98,26.0,86500.0,25.329,25.3387,25.3095,25.329,86500.0
2013-07-31 13:45:00,26.01,26.03,26.0,26.0,26600.0,25.3387,25.3582,25.329,25.329,26600.0
2013-07-31 13:50:00,26.0,26.01,25.98,25.98,30500.0,25.329,25.3387,25.3095,25.3095,30500.0
2013-07-31 13:55:00,25.99,25.99,25.96,25.99,20700.0,25.3192,25.3192,25.29,25.3192,20700.0
2013-07-31 14:00:00,25.99,26.1,25.95,26.05,92200.0,25.3192,25.4264,25.2803,25.3777,92200.0
2013-07-31 14:05:00,26.05,26.05,25.97,25.98,31600.0,25.3777,25.3777,25.2998,25.3095,31600.0
2013-07-31 14:10:00,25.98,26.05,25.98,26.01,59700.0,25.3095,25.3777,25.3095,25.3387,59700.0
2013-07-31 14:15:00,26.02,26.04,25.93,25.98,53100.0,25.3485,25.368,25.2608,25.3095,53100.0
2013-07-31 14:20:00,25.97,26.03,25.96,26.01,53100.0,25.2998,25.3582,25.29,25.3387,53100.0
2013-07-31 14:25:00,26.0,26.03,25.98,25.98,68900.0,25.329,25.3582,25.3095,25.3095,68900.0
2013-07-31 14:30:00,25.98,26.08,25.98,26.07,51500.0,25.3095,25.4069,25.3095,25.3972,51500.0
2013-07-31 14:35:00,26.07,26.16,26.06,26.12,41200.0,25.3972,25.4849,25.3874,25.4459,41200.0
2013-07-31 14:40:00,26.12,26.21,26.12,26.19,61300.0,25.4459,25.5336,25.4459,25.5141,61300.0
2013-07-31 14:45:00,26.19,26.21,26.18,26.21,26700.0,25.5141,25.5336,25.5043,25.5336,26700.0
2013-07-31 14:50:00,26.21,26.25,26.18,26.24,38700.0,25.5336,25.5725,25.5043,25.5628,38700.0
2013-07-31 14:55:00,26.24,26.25,26.22,26.24,25700.0,25.5628,25.5725,25.5433,25.5628,25700.0
2013-07-31 15:00:00,26.23,26.28,26.2,26.21,77600.0,25.553,25.6018,25.5238,25.5336,77600.0
2013-07-31 15:05:00,26.2,26.24,26.18,26.2,36300.0,25.5238,25.5628,25.5043,25.5238,36300.0
2013-07-31 15:10:00,26.21,26.21,26.13,26.14,25600.0,25.5336,25.5336,25.4556,25.4654,25600.0
2013-07-31 15:15:00,26.14,26.15,26.1,26.1,29000.0,25.4654,25.4751,25.4264,25.4264,29000.0
2013-07-31 15:20:00,26.1,26.14,26.09,26.1,59000.0,25.4264,25.4654,25.4167,25.4264,59000.0
2013-07-31 15:25:00,26.1,26.16,26.1,26.16,96400.0,25.4264,25.4849,25.4264,25.4849,96400.0
2013-07-31 15:30:00,26.15,26.16,26.12,26.14,117600.0,25.4751,25.4849,25.4459,25.4654,117600.0
2013-07-31 15:35:00,26.15,26.17,26.14,26.16,45000.0,25.4751,25.4946,25.4654,25.4849,45000.0
2013-07-31 15:40:00,26.15,26.17,26.14,26.16,57900.0,25.4751,25.4946,25.4654,25.4849,57900.0
2013-07-31 15:45:00,26.15,26.16,26.1,26.14,139600.0,25.4751,25.4849,25.4264,25.4654,139600.0
2013-07-31 15:50:00,26.12,26.17,26.09,26.16,302100.0,25.4459,25.4946,25.4167,25.4849,302100.0
2013-07-31 15:55:00,26.15,26.18,26.1,26.12,347400.0,25.4751,25.5043,25.4264,25.4459,347400.0
2013-08-01 09:30:00,26.33,26.53,26.07,26.39,573800.0,25.6505,25.8453,25.3972,25.7089,573800.0
2013-08-01 09:35:00,26.36,26.48,26.28,26.39,179200.0,25.6797,25.7966,25.6018,25.7089,179200.0
2013-08-01 09:40:00,26.39,26.45,26.29,26.44,192100.0,25.7089,25.7674,25.6115,25.7576,192100.0
2013-08-01 09:45:00,26.43,26.47,26.3,26.3,141200.0,25.7479,25.7869,25.6212,25.6212,141200.0
2013-08-01 09:50:00,26.31,26.46,26.31,26.43,146800.0,25.631,25.7771,25.631,25.7479,146800.0
2013-08-01 09:55:00,26.42,26.49,26.39,26.44,214200.0,25.7381,25.8063,25.7089,25.7576,214200.0
2013-08-01 10:00:00,26.42,26.46,26.34,26.36,155400.0,25.7381,25.7771,25.6602,25.6797,155400.0
2013-08-01 10:05:00,26.36,26.46,26.36,26.42,210400.0,25.6797,25.7771,25.6797,25.7381,210400.0
2013-08-01 10:10:00,26.43,26.49,26.42,26.46,131600.0,25.7479,25.8063,25.7381,25.7771,131600.0
2013-08-01 10:15:00,26.46,26.5,26.46,26.49,94400.0,25.7771,25.8161,25.7771,25.8063,94400.0
2013-08-01 10:20:00,26.49,26.58,26.49,26.58,137200.0,25.8063,25.894,25.8063,25.894,137200.0
2013-08-01 10:25:00,26.58,26.58,26.5,26.51,89600.0,25.894,25.894,25.8161,25.8258,89600.0
2013-08-01 10:30:00,26.51,26.52,26.48,26.49,193600.0,25.8258,25.8356,25.7966,25.8063,193600.0
2013-08-01 10:35:00,26.49,26.5,26.45,26.46,70200.0,25.8063,25.8161,25.7674,25.7771,70200.0
2013-08-01 10:40:00,26.46,26.46,26.41,26.44,112400.0,25.7771,25.7771,25.7284,25.7576,112400.0
2013-08-01 10:45:00,26.45,26.47,26.43,26.44,146200.0,25.7674,25.7869,25.7479,25.7576,146200.0
2013-08-01 10:50:00,26.44,26.44,26.43,26.43,48400.0,25.7576,25.7576,25.7479,25.7479,48400.0
2013-08-01 10:55:00,26.44,26.45,26.43,26.45,80800.0,25.7576,25.7674,25.7479,25.7674,80800.0
2013-08-01 11:00:00,26.45,26.5,26.45,26.46,51000.0,25.7674,25.8161,25.7674,25.7771,51000.0
2013-08-01 11:05:00,26.46,26.46,26.43,26.46,48400.0,25.7771,25.7771,25.7479,25.7771,48400.0
2013-08-01 11:10:00,26.46,26.47,26.43,26.45,77600.0,25.7771,25.7869,25.7479,25.7674,77600.0
2013-08-01 11:15:00,26.45,26.46,26.41,26.46,150000.0,25.7674,25.7771,25.7284,25.7771,150000.0
2013-08-01 11:20:00,26.45,26.5,26.45,26.48,81000.0,25.7674,25.8161,25.7674,25.7966,81000.0
2013-08-01 11:25:00,26.48,26.51,26.46,26.49,119800.0,25.7966,25.8258,25.7771,25.8063,119800.0
2013-08-01 11:30:00,26.49,26.52,26.49,26.5,124200.0,25.8063,25.8356,25.8063,25.8161,124200.0
2013-08-01 11:35:00,26.51,26.52,26.5,26.52,34800.0,25.8258,25.8356,25.8161,25.8356,34800.0
2013-08-01 11:40:00,26.52,26.53,26.5,26.5,72200.0,25.8356,25.8453,25.8161,25.8161,72200.0
2013-08-01 11:45:00,26.51,26.54,26.51,26.53,55800.0,25.8258,25.855,25.8258,25.8453,55800.0
2013-08-01 11:50:00,26.53,26.53,26.51,26.52,95200.0,25.8453,25.8453,25.8258,25.8356,95200.0
2013-08-01 11:55:00,26.52,26.55,26.52,26.52,102400.0,25.8356,25.8648,25.8356,25.8356,102400.0
2013-08-01 12:00:00,26.52,26.53,26.52,26.53,51000.0,25.8356,25.8453,25.8356,25.8453,51000.0
2013-08-01 12:05:00,26.53,26.54,26.5,26.53,121000.0,25.8453,25.855,25.8161,25.8453,121000.0
2013-08-01 12:10:00,26.54,26.59,26.53,26.58,76800.0,25.855,25.9038,25.8453,25.894,76800.0
2013-08-01 12:15:00,26.6,26.63,26.6,26.63,63400.0,25.9135,25.9427,25.9135,25.9427,63400.0
2013-08-01 12:20:00,26.63,26.67,26.63,26.64,88400.0,25.9427,25.9817,25.9427,25.9525,88400.0
2013-08-01 12:25:00,26.64,26.66,26.63,26.64,102000.0,25.9525,25.9719,25.9427,25.9525,102000.0
2013-08-01 12:30:00,26.62,26.63,26.6,26.62,53200.0,25.933,25.9427,25.9135,25.933,53200.0
2013-08-01 12:35:00,26.61,26.62,26.6,26.6,82000.0,25.9232,25.933,25.9135,25.9135,82000.0
2013-08-01 12:40:00,26.6,26.62,26.58,26.6,98000.0,25.9135,25.933,25.894,25.9135,98000.0
2013-08-01 12:45:00,26.6,26.62,26.58,26.58,95200.0,25.9135,25.933,25.894,25.894,95200.0
2013-08-01 12:50:00,26.59,26.6,26.54,26.55,117200.0,25.9038,25.9135,25.855,25.8648,117200.0
2013-08-01 12:55:00,26.55,26.55,26.5,26.53,160200.0,25.8648,25.8648,25.8161,25.8453,160200.0
2013-08-01 13:00:00,26.53,26.54,26.51,26.53,34000.0,25.8453,25.855,25.8258,25.8453,34000.0
2013-08-01 13:05:00,26.54,26.61,26.52,26.55,262200.0,25.855,25.9232,25.8356,25.8648,262200.0
2013-08-01 13:10:00,26.55,26.59,26.54,26.58,98000.0,25.8648,25.9038,25.855,25.894,98000.0
2013-08-01 13:15:00,26.59,26.6,26.58,26.6,19400.0,25.9038,25.9135,25.894,25.9135,19400.0
2013-08-01 13:20:00,26.6,26.6,26.58,26.59,26000.0,25.9135,25.9135,25.894,25.9038,26000.0
2013-08-01 13:25:00,26.58,26.59,26.55,26.59,43600.0,25.894,25.9038,25.8648,25.9038,43600.0
2013-08-01 13:30:00,26.58,26.58,26.56,26.56,20200.0,25.894,25.894,25.8745,25.8745,20200.0
2013-08-01 13:35:00,26.56,26.58,26.56,26.57,36600.0,25.8745,25.894,25.8745,25.8843,36600.0
2013-08-01 13:40:00,26.57,26.57,26.54,26.55,38400.0,25.8843,25.8843,25.855,25.8648,38400.0
2013-08-01 13:45:00,26.56,26.56,26.52,26.52,28000.0,25.8745,25.8745,25.8356,25.8356,28000.0
2013-08-01 13:50:00,26.53,26.53,26.48,26.48,113200.0,25.8453,25.8453,25.7966,25.7966,113200.0
2013-08-01 13:55:00,26.49,26.49,26.4,26.41,159400.0,25.8063,25.8063,25.7187,25.7284,159400.0
2013-08-01 14:00:00,26.42,26.5,26.41,26.47,225600.0,25.7381,25.8161,25.7284,25.7869,225600.0
2013-08-01 14:05:00,26.48,26.48,26.45,26.46,114800.0,25.7966,25.7966,25.7674,25.7771,114800.0
2013-08-01 14:10:00,26.47,26.47,26.42,26.43,57200.0,25.7869,25.7869,25.7381,25.7479,57200.0
2013-08-01 14:15:00,26.42,26.43,26.4,26.41,74800.0,25.7381,25.7479,25.7187,25.7284,74800.0
2013-08-01 14:20:00,26.41,26.46,26.4,26.43,56200.0,25.7284,25.7771,25.7187,25.7479,56200.0
2013-08-01 14:25:00,26.44,26.44,26.4,26.43,147600.0,25.7576,25.7576,25.7187,25.7479,147600.0
2013-08-01 14:30:00,26.43,26.47,26.42,26.47,114600.0,25.7479,25.7869,25.7381,25.7869,114600.0
2013-08-01 14:35:00,26.47,26.47,26.44,26.45,41600.0,25.7869,25.7869,25.7576,25.7674,41600.0
2013-08-01 14:40:00,26.46,26.46,26.39,26.41,145800.0,25.7771,25.7771,25.7089,25.7284,145800.0
2013-08-01 14:45:00,26.41,26.42,26.39,26.41,178600.0,25.7284,25.7381,25.7089,25.7284,178600.0
2013-08-01 14:50:00,26.41,26.44,26.41,26.42,28200.0,25.7284,25.7576,25.7284,25.7381,28200.0
2013-08-01 14:55:00,26.43,26.45,26.42,26.43,120800.0,25.7479,25.7674,25.7381,25.7479,120800.0
2013-08-01 15:00:00,26.44,26.46,26.43,26.46,98600.0,25.7576,25.7771,25.7479,25.7771,98600.0
2013-08-01 15:05:00,26.45,26.46,26.43,26.43,49400.0,25.7674,25.7771,25.7479,25.7479,49400.0
2013-08-01 15:10:00,26.44,26.44,26.43,26.43,133800.0,25.7576,25.7576,25.7479,25.7479,133800.0
2013-08-01 15:15:00,26.43,26.44,26.43,26.43,113600.0,25.7479,25.7576,25.7479,25.7479,113600.0
2013-08-01 15:20:00,26.44,26.45,26.43,26.44,177800.0,25.7576,25.7674,25.7479,25.7576,177800.0
2013-08-01 15:25:00,26.44,26.46,26.43,26.46,113000.0,25.7576,25.7771,25.7479,25.7771,113000.0
2013-08-01 15:30:00,26.46,26.48,26.45,26.45,297600.0,25.7771,25.7966,25.7674,25.7674,297600.0
2013-08-01 15:35:00,26.45,26.51,26.45,26.5,194200.0,25.7674,25.8258,25.7674,25.8161,194200.0
2013-08-01 15:40:00,26.5,26.52,26.48,26.49,179000.0,25.8161,25.8356,25.7966,25.8063,179000.0
2013-08-01 15:45:00,26.48,26.55,26.48,26.53,171000.0,25.7966,25.8648,25.7966,25.8453,171000.0
2013-08-01 15:50:00,26.54,26.57,26.52,26.53,245200.0,25.855,25.8843,25.8356,25.8453,245200.0
2013-08-01 15:55:00,26.52,26.56,26.49,26.53,387800.0,25.8356,25.8745,25.8063,25.8453,387800.0
2013-08-02 09:30:00,26.61,26.65,26.37,26.4,66600.0,25.9232,25.9622,25.6894,25.7187,66600.0
2013-08-02 09:35:00,26.41,26.5,26.26,26.32,99500.0,25.7284,25.8161,25.5823,25.6407,99500.0
2013-08-02 09:40:00,26.26,26.32,26.14,26.25,99300.0,25.5823,25.6407,25.4654,25.5725,99300.0
2013-08-02 09:45:00,26.25,26.34,26.2,26.3,90600.0,25.5725,25.6602,25.5238,25.6212,90600.0
2013-08-02 09:50:00,26.32,26.35,26.27,26.34,40200.0,25.6407,25.67,25.592,25.6602,40200.0
2013-08-02 09:55:00,26.33,26.37,26.26,26.28,69900.0,25.6505,25.6894,25.5823,25.6018,69900.0
2013-08-02 10:00:00,26.27,26.37,26.21,26.26,60000.0,25.592,25.6894,25.5336,25.5823,60000.0
2013-08-02 10:05:00,26.25,26.29,26.18,26.26,55100.0,25.5725,25.6115,25.5043,25.5823,55100.0
2013-08-02 10:10:00,26.27,26.32,26.25,26.3,62000.0,25.592,25.6407,25.5725,25.6212,62000.0
2013-08-02 10:15:00,26.31,26.32,26.25,26.29,53800.0,25.631,25.6407,25.5725,25.6115,53800.0
2013-08-02 10:20:00,26.3,26.31,26.24,26.27,70200.0,25.6212,25.631,25.5628,25.592,70200.0
2013-08-02 10:25:00,26.27,26.28,26.2,26.28,38600.0,25.592,25.6018,25.5238,25.6018,38600.0
2013-08-02 10:30:00,26.28,26.32,26.27,26.31,25500.0,25.6018,25.6407,25.592,25.631,25500.0
2013-08-02 10:35:00,26.31,26.32,26.27,26.28,63200.0,25.631,25.6407,25.592,25.6018,63200.0
2013-08-02 10:40:00,26.27,26.29,26.25,26.28,33100.0,25.592,25.6115,25.5725,25.6018,33100.0
2013-08-02 10:45:00,26.28,26.36,26.28,26.34,27900.0,25.6018,25.6797,25.6018,25.6602,27900.0
2013-08-02 10:50:00,26.34,26.39,26.34,26.36,28900.0,25.6602,25.7089,25.6602,25.6797,28900.0
2013-08-02 10:55:00,26.37,26.38,26.28,26.28,24300.0,25.6894,25.6992,25.6018,25.6018,24300.0
2013-08-02 11:00:00,26.28,26.28,26.23,26.25,43700.0,25.6018,25.6018,25.553,25.5725,43700.0
2013-08-02 11:05:00,26.25,26.27,26.23,26.25,50900.0,25.5725,25.592,25.553,25.5725,50900.0
2013-08-02 11:10:00,26.25,26.27,26.24,26.26,19000.0,25.5725,25.592,25.5628,25.5823,19000.0
2013-08-02 11:15:00,26.26,26.28,26.26,26.28,22200.0,25.5823,25.6018,25.5823,25.6018,22200.0
2013-08-02 11:20:00,26.28,26.28,26.24,26.26,37500.0,25.6018,25.6018,25.5628,25.5823,37500.0
2013-08-02 11:25:00,26.27,26.27,26.24,26.26,40600.0,25.592,25.592,25.5628,25.5823,40600.0
2013-08-02 11:30:00,26.26,26.31,26.26,26.3,21900.0,25.5823,25.631,25.5823,25.6212,21900.0
2013-08-02 11:35:00,26.29,26.32,26.27,26.31,14700.0,25.6115,25.6407,25.592,25.631,14700.0
2013-08-02 11:40:00,26.31,26.33,26.31,26.33,11200.0,25.631,25.6505,25.631,25.6505,11200.0
2013-08-02 11:45:00,26.33,26.38,26.32,26.37,28000.0,25.6505,25.6992,25.6407,25.6894,28000.0
2013-08-02 11:50:00,26.36,26.39,26.36,26.38,12400.0,25.6797,25.7089,25.6797,25.6992,12400.0
2013-08-02 11:55:00,26.37,26.39,26.36,26.36,45400.0,25.6894,25.7089,25.6797,25.6797,45400.0
2013-08-02 12:00:00,26.37,26.43,26.37,26.42,14500.0,25.6894,25.7479,25.6894,25.7381,14500.0
2013-08-02 12:05:00,26.42,26.44,26.41,26.44,29700.0,25.7381,25.7576,25.7284,25.7576,29700.0
2013-08-02 12:10:00,26.43,26.46,26.42,26.46,31300.0,25.7479,25.7771,25.7381,25.7771,31300.0
2013-08-02 12:15:00,26.45,26.46,26.41,26.44,27000.0,25.7674,25.7771,25.7284,25.7576,27000.0
2013-08-02 12:20:00,26.45,26.45,26.43,26.44,33200.0,25.7674,25.7674,25.7479,25.7576,33200.0
2013-08-02 12:25:00,26.44,26.48,26.42,26.47,27800.0,25.7576,25.7966,25.7381,25.7869,27800.0
2013-08-02 12:30:00,26.47,26.52,26.46,26.51,17300.0,25.7869,25.8356,25.7771,25.8258,17300.0
2013-08-02 12:35:00,26.51,26.52,26.44,26.48,26800.0,25.8258,25.8356,25.7576,25.7966,26800.0
2013-08-02 12:40:00,26.47,26.5,26.46,26.48,12900.0,25.7869,25.8161,25.7771,25.7966,12900.0
2013-08-02 12:45:00,26.48,26.54,26.48,26.52,21500.0,25.7966,25.855,25.7966,25.8356,21500.0
2013-08-02 12:50:00,26.52,26.53,26.48,26.48,22100.0,25.8356,25.8453,25.7966,25.7966,22100.0
2013-08-02 12:55:00,26.49,26.5,26.46,26.47,21600.0,25.8063,25.8161,25.7771,25.7869,21600.0
2013-08-02 13:00:00,26.47,26.5,26.46,26.49,15900.0,25.7869,25.8161,25.7771,25.8063,15900.0
2013-08-02 13:05:00,26.49,26.5,26.48,26.5,35100.0,25.8063,25.8161,25.7966,25.8161,35100.0
2013-08-02 13:10:00,26.5,26.53,26.49,26.52,20900.0,25.8161,25.8453,25.8063,25.8356,20900.0
2013-08-02 13:15:00,26.52,26.56,26.52,26.55,25700.0,25.8356,25.8745,25.8356,25.8648,25700.0
2013-08-02 13:20:00,26.55,26.55,26.47,26.53,49400.0,25.8648,25.8648,25.7869,25.8453,49400.0
2013-08-02 13:25:00,26.53,26.54,26.52,26.53,16700.0,25.8453,25.855,25.8356,25.8453,16700.0
2013-08-02 13:30:00,26.54,26.58,26.53,26.57,28000.0,25.855,25.894,25.8453,25.8843,28000.0
2013-08-02 13:35:00,26.57,26.57,26.55,26.56,22900.0,25.8843,25.8843,25.8648,25.8745,22900.0
2013-08-02 13:40:00,26.55,26.56,26.53,26.55,77700.0,25.8648,25.8745,25.8453,25.8648,77700.0
2013-08-02 13:45:00,26.55,26.59,26.55,26.59,23700.0,25.8648,25.9038,25.8648,25.9038,23700.0
2013-08-02 13:50:00,26.59,26.62,26.59,26.61,24500.0,25.9038,25.933,25.9038,25.9232,24500.0
2013-08-02 13:55:00,26.6,26.63,26.58,26.58,77800.0,25.9135,25.9427,25.894,25.894,77800.0
2013-08-02 14:00:00,26.59,26.61,26.56,26.57,16400.0,25.9038,25.9232,25.8745,25.8843,16400.0
2013-08-02 14:05:00,26.57,26.57,26.55,26.55,17200.0,25.8843,25.8843,25.8648,25.8648,17200.0
2013-08-02 14:10:00,26.54,26.56,26.53,26.56,28900.0,25.855,25.8745,25.8453,25.8745,28900.0
2013-08-02 14:15:00,26.56,26.58,26.56,26.58,15200.0,25.8745,25.894,25.8745,25.894,15200.0
2013-08-02 14:20:00,26.57,26.58,26.55,26.56,30700.0,25.8843,25.894,25.8648,25.8745,30700.0
2013-08-02 14:25:00,26.56,26.57,26.55,26.56,23000.0,25.8745,25.8843,25.8648,25.8745,23000.0
2013-08-02 14:30:00,26.56,26.57,26.55,26.55,30600.0,25.8745,25.8843,25.8648,25.8648,30600.0
2013-08-02 14:35:00,26.54,26.55,26.52,26.54,45900.0,25.855,25.8648,25.8356,25.855,45900.0
2013-08-02 14:40:00,26.54,26.55,26.51,26.52,31600.0,25.855,25.8648,25.8258,25.8356,31600.0
2013-08-02 14:45:00,26.5,26.51,26.48,26.48,36200.0,25.8161,25.8258,25.7966,25.7966,36200.0
2013-08-02 14:50:00,26.48,26.53,26.48,26.53,33500.0,25.7966,25.8453,25.7966,25.8453,33500.0
2013-08-02 14:55:00,26.53,26.56,26.53,26.56,27900.0,25.8453,25.8745,25.8453,25.8745,27900.0
2013-08-02 15:00:00,26.57,26.6,26.55,26.57,61800.0,25.8843,25.9135,25.8648,25.8843,61800.0
2013-08-02 15:05:00,26.56,26.6,26.56,26.6,15300.0,25.8745,25.9135,25.8745,25.9135,15300.0
2013-08-02 15:10:00,26.6,26.63,26.6,26.63,23900.0,25.9135,25.9427,25.9135,25.9427,23900.0
2013-08-02 15:15:00,26.63,26.64,26.61,26.61,27100.0,25.9427,25.9525,25.9232,25.9232,27100.0
2013-08-02 15:20:00,26.62,26.63,26.61,26.63,35100.0,25.933,25.9427,25.9232,25.9427,35100.0
2013-08-02 15:25:00,26.63,26.63,26.6,26.62,40800.0,25.9427,25.9427,25.9135,25.933,40800.0
2013-08-02 15:30:00,26.62,26.62,26.59,26.6,32200.0,25.933,25.933,25.9038,25.9135,32200.0
2013-08-02 15:35:00,26.6,26.6,26.54,26.54,40600.0,25.9135,25.9135,25.855,25.855,40600.0
2013-08-02 15:40:00,26.55,26.55,26.48,26.49,58600.0,25.8648,25.8648,25.7966,25.8063,58600.0
2013-08-02 15:45:00,26.49,26.55,26.49,26.52,95200.0,25.8063,25.8648,25.8063,25.8356,95200.0
2013-08-02 15:50:00,26.53,26.58,26.53,26.55,76900.0,25.8453,25.894,25.8453,25.8648,76900.0
2013-08-02 15:55:00,26.55,26.58,26.54,26.57,103500.0,25.8648,25.894,25.855,25.8843,103500.0
2013-08-05 09:30:00,26.41,26.52,26.16,26.29,65700.0,25.7284,25.8356,25.4849,25.6115,65700.0
2013-08-05 09:35:00,26.29,26.7,26.28,26.67,56600.0,25.6115,26.0109,25.6018,25.9817,56600.0
2013-08-05 09:40:00,26.65,26.67,26.63,26.64,18000.0,25.9622,25.9817,25.9427,25.9525,18000.0
2013-08-05 09:45:00,26.63,26.67,26.6,26.66,36900.0,25.9427,25.9817,25.9135,25.9719,36900.0
2013-08-05 09:50:00,26.66,26.82,26.64,26.81,75600.0,25.9719,26.1278,25.9525,26.1181,75600.0
2013-08-05 09:55:00,26.81,26.85,26.78,26.81,31200.0,26.1181,26.157,26.0889,26.1181,31200.0
2013-08-05 10:00:00,26.79,26.84,26.72,26.76,34500.0,26.0986,26.1473,26.0304,26.0694,34500.0
2013-08-05 10:05:00,26.77,26.85,26.76,26.78,42400.0,26.0791,26.157,26.0694,26.0889,42400.0
2013-08-05 10:10:00,26.78,26.85,26.78,26.82,19300.0,26.0889,26.157,26.0889,26.1278,19300.0
2013-08-05 10:15:00,26.82,26.82,26.75,26.75,18700.0,26.1278,26.1278,26.0596,26.0596,18700.0
2013-08-05 10:20:00,26.75,26.76,26.71,26.71,27600.0,26.0596,26.0694,26.0207,26.0207,27600.0
2013-08-05 10:25:00,26.71,26.84,26.71,26.83,52700.0,26.0207,26.1473,26.0207,26.1376,52700.0
2013-08-05 10:30:00,26.83,26.89,26.82,26.87,33100.0,26.1376,26.196,26.1278,26.1765,33100.0
2013-08-05 10:35:00,26.87,26.87,26.78,26.8,21500.0,26.1765,26.1765,26.0889,26.1083,21500.0
2013-08-05 10:40:00,26.8,26.89,26.8,26.89,25000.0,26.1083,26.196,26.1083,26.196,25000.0
2013-08-05 10:45:00,26.89,26.89,26.8,26.8,20200.0,26.196,26.196,26.1083,26.1083,20200.0
2013-08-05 10:50:00,26.8,26.81,26.75,26.77,29400.0,26.1083,26.1181,26.0596,26.0791,29400.0
2013-08-05 10:55:00,26.77,26.8,26.76,26.78,21000.0,26.0791,26.1083,26.0694,26.0889,21000.0
2013-08-05 11:00:00,26.78,26.82,26.77,26.82,20800.0,26.0889,26.1278,26.0791,26.1278,20800.0
2013-08-05 11:05:00,26.82,26.83,26.75,26.78,29400.0,26.1278,26.1376,26.0596,26.0889,29400.0
2013-08-05 11:10:00,26.78,26.81,26.77,26.79,26600.0,26.0889,26.1181,26.0791,26.0986,26600.0
2013-08-05 11:15:00,26.78,26.79,26.73,26.74,20400.0,26.0889,26.0986,26.0401,26.0499,20400.0
2013-08-05 11:20:00,26.75,26.78,26.74,26.78,29800.0,26.0596,26.0889,26.0499,26.0889,29800.0
2013-08-05 11:25:00,26.78,26.83,26.76,26.83,45600.0,26.0889,26.1376,26.0694,26.1376,45600.0
2013-08-05 11:30:00,26.83,26.83,26.72,26.73,20300.0,26.1376,26.1376,26.0304,26.0401,20300.0
2013-08-05 11:35:00,26.73,26.73,26.68,26.68,11200.0,26.0401,26.0401,25.9914,25.9914,11200.0
2013-08-05 11:40:00,26.68,26.69,26.6,26.61,40600.0,25.9914,26.0012,25.9135,25.9232,40600.0
2013-08-05 11:45:00,26.61,26.62,26.58,26.58,17100.0,25.9232,25.933,25.894,25.894,17100.0
2013-08-05 11:50:00,26.58,26.58,26.56,26.56,6400.0,25.894,25.894,25.8745,25.8745,6400.0
2013-08-05 11:55:00,26.56,26.58,26.56,26.58,13500.0,25.8745,25.894,25.8745,25.894,13500.0
2013-08-05 12:00:00,26.57,26.58,26.56,26.58,13400.0,25.8843,25.894,25.8745,25.894,13400.0
2013-08-05 12:05:00,26.58,26.62,26.57,26.61,23000.0,25.894,25.933,25.8843,25.9232,23000.0
2013-08-05 12:10:00,26.61,26.65,26.6,26.64,20600.0,25.9232,25.9622,25.9135,25.9525,20600.0
2013-08-05 12:15:00,26.64,26.65,26.64,26.64,4600.0,25.9525,25.9622,25.9525,25.9525,4600.0
2013-08-05 12:20:00,26.64,26.65,26.64,26.64,21300.0,25.9525,25.9622,25.9525,25.9525,21300.0
2013-08-05 12:25:00,26.64,26.66,26.63,26.65,61400.0,25.9525,25.9719,25.9427,25.9622,61400.0
2013-08-05 12:30:00,26.65,26.65,26.59,26.63,13300.0,25.9622,25.9622,25.9038,25.9427,13300.0
2013-08-05 12:35:00,26.62,26.62,26.56,26.57,53800.0,25.933,25.933,25.8745,25.8843,53800.0
2013-08-05 12:40:00,26.56,26.56,26.51,26.51,23800.0,25.8745,25.8745,25.8258,25.8258,23800.0
2013-08-05 12:45:00,26.5,26.51,26.46,26.46,11600.0,25.8161,25.8258,25.7771,25.7771,11600.0
2013-08-05 12:50:00,26.46,26.56,26.46,26.56,31800.0,25.7771,25.8745,25.7771,25.8745,31800.0
2013-08-05 12:55:00,26.56,26.6,26.56,26.59,22300.0,25.8745,25.9135,25.8745,25.9038,22300.0
2013-08-05 13:00:00,26.59,26.6,26.58,26.58,37400.0,25.9038,25.9135,25.894,25.894,37400.0
2013-08-05 13:05:00,26.58,26.58,26.53,26.54,16600.0,25.894,25.894,25.8453,25.855,16600.0
2013-08-05 13:10:00,26.54,26.55,26.52,26.55,21600.0,25.855,25.8648,25.8356,25.8648,21600.0
2013-08-05 13:15:00,26.54,26.56,26.53,26.56,27100.0,25.855,25.8745,25.8453,25.8745,27100.0
2013-08-05 13:20:00,26.56,26.6,26.55,26.58,33800.0,25.8745,25.9135,25.8648,25.894,33800.0
2013-08-05 13:25:00,26.59,26.59,26.58,26.58,3100.0,25.9038,25.9038,25.894,25.894,3100.0
2013-08-05 13:30:00,26.58,26.6,26.58,26.58,17200.0,25.894,25.9135,25.894,25.894,17200.0
2013-08-05 13:35:00,26.57,26.62,26.57,26.61,26500.0,25.8843,25.933,25.8843,25.9232,26500.0
2013-08-05 13:40:00,26.61,26.61,26.59,26.6,6200.0,25.9232,25.9232,25.9038,25.9135,6200.0
2013-08-05 13:45:00,26.59,26.59,26.56,26.56,13300.0,25.9038,25.9038,25.8745,25.8745,13300.0
2013-08-05 13:50:00,26.56,26.56,26.52,26.55,24100.0,25.8745,25.8745,25.8356,25.8648,24100.0
2013-08-05 13:55:00,26.56,26.56,26.55,26.55,6700.0,25.8745,25.8745,25.8648,25.8648,6700.0
2013-08-05 14:00:00,26.54,26.54,26.5,26.51,14000.0,25.855,25.855,25.8161,25.8258,14000.0
2013-08-05 14:05:00,26.51,26.55,26.5,26.54,17200.0,25.8258,25.8648,25.8161,25.855,17200.0
2013-08-05 14:10:00,26.53,26.56,26.53,26.55,12000.0,25.8453,25.8745,25.8453,25.8648,12000.0
2013-08-05 14:15:00,26.55,26.6,26.55,26.58,40500.0,25.8648,25.9135,25.8648,25.894,40500.0
2013-08-05 14:20:00,26.58,26.58,26.51,26.52,33900.0,25.894,25.894,25.8258,25.8356,33900.0
2013-08-05 14:25:00,26.52,26.57,26.52,26.53,34700.0,25.8356,25.8843,25.8356,25.8453,34700.0
2013-08-05 14:30:00,26.54,26.57,26.54,26.55,47500.0,25.855,25.8843,25.855,25.8648,47500.0
2013-08-05 14:35:00,26.55,26.57,26.54,26.55,16500.0,25.8648,25.8843,25.855,25.8648,16500.0
2013-08-05 14:40:00,26.55,26.58,26.55,26.55,24700.0,25.8648,25.894,25.8648,25.8648,24700.0
2013-08-05 14:45:00,26.55,26.56,26.54,26.55,17500.0,25.8648,25.8745,25.855,25.8648,17500.0
2013-08-05 14:50:00,26.56,26.56,26.51,26.51,62200.0,25.8745,25.8745,25.8258,25.8258,62200.0
2013-08-05 14:55:00,26.52,26.53,26.51,26.51,27700.0,25.8356,25.8453,25.8258,25.8258,27700.0
2013-08-05 15:00:00,26.52,26.52,26.48,26.48,10000.0,25.8356,25.8356,25.7966,25.7966,10000.0
2013-08-05 15:05:00,26.48,26.49,26.47,26.47,14600.0,25.7966,25.8063,25.7869,25.7869,14600.0
2013-08-05 15:10:00,26.46,26.46,26.44,26.45,15800.0,25.7771,25.7771,25.7576,25.7674,15800.0
2013-08-05 15:15:00,26.46,26.47,26.41,26.41,22300.0,25.7771,25.7869,25.7284,25.7284,22300.0
2013-08-05 15:20:00,26.41,26.47,26.41,26.47,39700.0,25.7284,25.7869,25.7284,25.7869,39700.0
2013-08-05 15:25:00,26.48,26.5,26.46,26.48,21900.0,25.7966,25.8161,25.7771,25.7966,21900.0
2013-08-05 15:30:00,26.48,26.5,26.47,26.49,38900.0,25.7966,25.8161,25.7869,25.8063,38900.0
2013-08-05 15:35:00,26.49,26.52,26.48,26.49,47100.0,25.8063,25.8356,25.7966,25.8063,47100.0
2013-08-05 15:40:00,26.5,26.51,26.49,26.5,27400.0,25.8161,25.8258,25.8063,25.8161,27400.0
2013-08-05 15:45:00,26.5,26.53,26.49,26.5,84400.0,25.8161,25.8453,25.8063,25.8161,84400.0
2013-08-05 15:50:00,26.5,26.55,26.49,26.49,71000.0,25.8161,25.8648,25.8063,25.8063,71000.0
2013-08-05 15:55:00,26.49,26.55,26.49,26.53,182600.0,25.8063,25.8648,25.8063,25.8453,182600.0
2013-08-06 09:30:00,26.5,26.69,26.46,26.67,38500.0,25.8161,26.0012,25.7771,25.9817,38500.0
2013-08-06 09:35:00,26.65,26.69,26.63,26.65,20200.0,25.9622,26.0012,25.9427,25.9622,20200.0
2013-08-06 09:40:00,26.65,26.69,26.57,26.62,48400.0,25.9622,26.0012,25.8843,25.933,48400.0
2013-08-06 09:45:00,26.62,26.73,26.59,26.68,84800.0,25.933,26.0401,25.9038,25.9914,84800.0
2013-08-06 09:50:00,26.68,26.69,26.61,26.61,73200.0,25.9914,26.0012,25.9232,25.9232,73200.0
2013-08-06 09:55:00,26.62,26.73,26.61,26.72,41000.0,25.933,26.0401,25.9232,26.0304,41000.0
2013-08-06 10:00:00,26.72,26.76,26.68,26.68,37600.0,26.0304,26.0694,25.9914,25.9914,37600.0
2013-08-06 10:05:00,26.69,26.75,26.68,26.69,42600.0,26.0012,26.0596,25.9914,26.0012,42600.0
2013-08-06 10:10:00,26.68,26.69,26.65,26.66,21600.0,25.9914,26.0012,25.9622,25.9719,21600.0
2013-08-06 10:15:00,26.67,26.68,26.56,26.58,45400.0,25.9817,25.9914,25.8745,25.894,45400.0
2013-08-06 10:20:00,26.59,26.59,26.55,26.56,16100.0,25.9038,25.9038,25.8648,25.8745,16100.0
2013-08-06 10:25:00,26.56,26.56,26.45,26.45,50200.0,25.8745,25.8745,25.7674,25.7674,50200.0
2013-08-06 10:30:00,26.46,26.47,26.38,26.39,56500.0,25.7771,25.7869,25.6992,25.7089,56500.0
2013-08-06 10:35:00,26.39,26.43,26.39,26.4,18900.0,25.7089,25.7479,25.7089,25.7187,18900.0
2013-08-06 10:40:00,26.4,26.41,26.32,26.34,29400.0,25.7187,25.7284,25.6407,25.6602,29400.0
2013-08-06 10:45:00,26.35,26.38,26.33,26.33,18700.0,25.67,25.6992,25.6505,25.6505,18700.0
2013-08-06 10:50:00,26.32,26.32,26.3,26.31,7300.0,25.6407,25.6407,25.6212,25.631,7300.0
2013-08-06 10:55:00,26.31,26.33,26.28,26.31,30600.0,25.631,25.6505,25.6018,25.631,30600.0
2013-08-06 11:00:00,26.3,26.31,26.26,26.31,82200.0,25.6212,25.631,25.5823,25.631,82200.0
2013-08-06 11:05:00,26.31,26.33,26.23,26.26,80000.0,25.631,25.6505,25.553,25.5823,80000.0
2013-08-06 11:10:00,26.26,26.35,26.22,26.34,92700.0,25.5823,25.67,25.5433,25.6602,92700.0
2013-08-06 11:15:00,26.34,26.4,26.33,26.4,18100.0,25.6602,25.7187,25.6505,25.7187,18100.0
2013-08-06 11:20:00,26.41,26.47,26.41,26.46,16100.0,25.7284,25.7869,25.7284,25.7771,16100.0
2013-08-06 11:25:00,26.46,26.56,26.46,26.47,52400.0,25.7771,25.8745,25.7771,25.7869,52400.0
2013-08-06 11:30:00,26.47,26.51,26.46,26.48,33500.0,25.7869,25.8258,25.7771,25.7966,33500.0
2013-08-06 11:35:00,26.47,26.49,26.46,26.46,15600.0,25.7869,25.8063,25.7771,25.7771,15600.0
2013-08-06 11:40:00,26.47,26.49,26.43,26.43,41300.0,25.7869,25.8063,25.7479,25.7479,41300.0
2013-08-06 11:45:00,26.44,26.46,26.43,26.46,14200.0,25.7576,25.7771,25.7479,25.7771,14200.0
2013-08-06 11:50:00,26.46,26.46,26.42,26.42,29200.0,25.7771,25.7771,25.7381,25.7381,29200.0
2013-08-06 11:55:00,26.42,26.45,26.42,26.43,18000.0,25.7381,25.7674,25.7381,25.7479,18000.0
2013-08-06 12:00:00,26.43,26.5,26.43,26.5,25200.0,25.7479,25.8161,25.7479,25.8161,25200.0
2013-08-06 12:05:00,26.49,26.54,26.49,26.54,9200.0,25.8063,25.855,25.8063,25.855,9200.0
2013-08-06 12:10:00,26.54,26.54,26.43,26.44,32500.0,25.855,25.855,25.7479,25.7576,32500.0
2013-08-06 12:15:00,26.43,26.43,26.39,26.39,17000.0,25.7479,25.7479,25.7089,25.7089,17000.0
2013-08-06 12:20:00,26.38,26.39,26.38,26.38,800.0,25.6992,25.7089,25.6992,25.6992,800.0
2013-08-06 12:25:00,26.39,26.39,26.37,26.38,11400.0,25.7089,25.7089,25.6894,25.6992,11400.0
2013-08-06 12:30:00,26.38,26.4,26.37,26.4,3200.0,25.6992,25.7187,25.6894,25.7187,3200.0
2013-08-06 12:35:00,26.4,26.41,26.39,26.4,9900.0,25.7187,25.7284,25.7089,25.7187,9900.0
2013-08-06 12:40:00,26.41,26.44,26.4,26.44,10200.0,25.7284,25.7576,25.7187,25.7576,10200.0
2013-08-06 12:45:00,26.44,26.45,26.4,26.4,19100.0,25.7576,25.7674,25.7187,25.7187,19100.0
2013-08-06 12:50:00,26.39,26.4,26.37,26.37,3900.0,25.7089,25.7187,25.6894,25.6894,3900.0
2013-08-06 12:55:00,26.36,26.41,26.36,26.4,3600.0,25.6797,25.7284,25.6797,25.7187,3600.0
2013-08-06 13:00:00,26.41,26.43,26.41,26.42,4400.0,25.7284,25.7479,25.7284,25.7381,4400.0
2013-08-06 13:05:00,26.41,26.43,26.41,26.43,5300.0,25.7284,25.7479,25.7284,25.7479,5300.0
2013-08-06 13:10:00,26.42,26.42,26.36,26.37,22100.0,25.7381,25.7381,25.6797,25.6894,22100.0
2013-08-06 13:15:00,26.37,26.4,26.37,26.4,7300.0,25.6894,25.7187,25.6894,25.7187,7300.0
2013-08-06 13:20:00,26.4,26.41,26.39,26.41,5900.0,25.7187,25.7284,25.7089,25.7284,5900.0
2013-08-06 13:25:00,26.41,26.42,26.4,26.42,2800.0,25.7284,25.7381,25.7187,25.7381,2800.0
2013-08-06 13:30:00,26.42,26.43,26.42,26.42,5200.0,25.7381,25.7479,25.7381,25.7381,5200.0
2013-08-06 13:35:00,26.42,26.43,26.36,26.37,27300.0,25.7381,25.7479,25.6797,25.6894,27300.0
2013-08-06 13:40:00,26.36,26.39,26.36,26.38,8900.0,25.6797,25.7089,25.6797,25.6992,8900.0
2013-08-06 13:45:00,26.39,26.39,26.35,26.35,17300.0,25.7089,25.7089,25.67,25.67,17300.0
2013-08-06 13:50:00,26.36,26.36,26.33,26.34,19200.0,25.6797,25.6797,25.6505,25.6602,19200.0
2013-08-06 13:55:00,26.35,26.38,26.34,26.38,7700.0,25.67,25.6992,25.6602,25.6992,7700.0
2013-08-06 14:00:00,26.37,26.38,26.35,26.38,23300.0,25.6894,25.6992,25.67,25.6992,23300.0
2013-08-06 14:05:00,26.37,26.4,26.37,26.4,10500.0,25.6894,25.7187,25.6894,25.7187,10500.0
2013-08-06 14:10:00,26.4,26.41,26.36,26.36,20900.0,25.7187,25.7284,25.6797,25.6797,20900.0
2013-08-06 14:15:00,26.36,26.38,26.34,26.38,24200.0,25.6797,25.6992,25.6602,25.6992,24200.0
2013-08-06 14:20:00,26.38,26.41,26.38,26.41,11100.0,25.6992,25.7284,25.6992,25.7284,11100.0
2013-08-06 14:25:00,26.41,26.42,26.41,26.41,9100.0,25.7284,25.7381,25.7284,25.7284,9100.0
2013-08-06 14:30:00,26.42,26.43,26.4,26.41,19000.0,25.7381,25.7479,25.7187,25.7284,19000.0
2013-08-06 14:35:00,26.41,26.41,26.35,26.36,25500.0,25.7284,25.7284,25.67,25.6797,25500.0
2013-08-06 14:40:00,26.36,26.39,26.35,26.39,25200.0,25.6797,25.7089,25.67,25.7089,25200.0
2013-08-06 14:45:00,26.39,26.41,26.38,26.38,32700.0,25.7089,25.7284,25.6992,25.6992,32700.0
2013-08-06 14:50:00,26.38,26.44,26.38,26.43,15800.0,25.6992,25.7576,25.6992,25.7479,15800.0
2013-08-06 14:55:00,26.44,26.46,26.43,26.43,26400.0,25.7576,25.7771,25.7479,25.7479,26400.0
2013-08-06 15:00:00,26.44,26.45,26.41,26.42,18300.0,25.7576,25.7674,25.7284,25.7381,18300.0
2013-08-06 15:05:00,26.42,26.44,26.41,26.41,25400.0,25.7381,25.7576,25.7284,25.7284,25400.0
2013-08-06 15:10:00,26.41,26.44,26.41,26.44,9000.0,25.7284,25.7576,25.7284,25.7576,9000.0
2013-08-06 15:15:00,26.44,26.47,26.42,26.43,44600.0,25.7576,25.7869,25.7381,25.7479,44600.0
2013-08-06 15:20:00,26.44,26.47,26.44,26.47,11000.0,25.7576,25.7869,25.7576,25.7869,11000.0
2013-08-06 15:25:00,26.47,26.47,26.45,26.46,24800.0,25.7869,25.7869,25.7674,25.7771,24800.0
2013-08-06 15:30:00,26.45,26.46,26.42,26.42,17800.0,25.7674,25.7771,25.7381,25.7381,17800.0
2013-08-06 15:35:00,26.43,26.45,26.4,26.42,30000.0,25.7479,25.7674,25.7187,25.7381,30000.0
2013-08-06 15:40:00,26.42,26.45,26.41,26.43,22500.0,25.7381,25.7674,25.7284,25.7479,22500.0
2013-08-06 15:45:00,26.43,26.43,26.4,26.42,43100.0,25.7479,25.7479,25.7187,25.7381,43100.0
2013-08-06 15:50:00,26.42,26.44,26.38,26.44,78800.0,25.7381,25.7576,25.6992,25.7576,78800.0
2013-08-06 15:55:00,26.43,26.45,26.39,26.44,89100.0,25.7479,25.7674,25.7089,25.7576,89100.0
2013-08-07 09:30:00,26.24,26.42,26.16,26.26,51400.0,25.5628,25.7381,25.4849,25.5823,51400.0
2013-08-07 09:35:00,26.27,26.39,26.27,26.37,13500.0,25.592,25.7089,25.592,25.6894,13500.0
2013-08-07 09:40:00,26.38,26.43,26.35,26.39,44300.0,25.6992,25.7479,25.67,25.7089,44300.0
2013-08-07 09:45:00,26.43,26.48,26.41,26.43,15400.0,25.7479,25.7966,25.7284,25.7479,15400.0
2013-08-07 09:50:00,26.43,26.47,26.3,26.31,55400.0,25.7479,25.7869,25.6212,25.631,55400.0
2013-08-07 09:55:00,26.3,26.31,26.19,26.21,42300.0,25.6212,25.631,25.5141,25.5336,42300.0
2013-08-07 10:00:00,26.19,26.26,26.19,26.25,43200.0,25.5141,25.5823,25.5141,25.5725,43200.0
2013-08-07 10:05:00,26.24,26.31,26.23,26.29,30000.0,25.5628,25.631,25.553,25.6115,30000.0
2013-08-07 10:10:00,26.3,26.31,26.24,26.25,30300.0,25.6212,25.631,25.5628,25.5725,30300.0
2013-08-07 10:15:00,26.25,26.26,26.23,26.23,30400.0,25.5725,25.5823,25.553,25.553,30400.0
2013-08-07 10:20:00,26.22,26.22,26.17,26.18,23600.0,25.5433,25.5433,25.4946,25.5043,23600.0
2013-08-07 10:25:00,26.17,26.18,26.13,26.17,13200.0,25.4946,25.5043,25.4556,25.4946,13200.0
2013-08-07 10:30:00,26.17,26.19,26.13,26.19,11400.0,25.4946,25.5141,25.4556,25.5141,11400.0
2013-08-07 10:35:00,26.2,26.2,26.13,26.14,10200.0,25.5238,25.5238,25.4556,25.4654,10200.0
2013-08-07 10:40:00,26.14,26.2,26.11,26.18,41200.0,25.4654,25.5238,25.4361,25.5043,41200.0
2013-08-07 10:45:00,26.19,26.19,26.15,26.15,6700.0,25.5141,25.5141,25.4751,25.4751,6700.0
2013-08-07 10:50:00,26.15,26.2,26.15,26.17,13600.0,25.4751,25.5238,25.4751,25.4946,13600.0
2013-08-07 10:55:00,26.17,26.17,26.07,26.08,17400.0,25.4946,25.4946,25.3972,25.4069,17400.0
2013-08-07 11:00:00,26.08,26.12,26.04,26.12,31800.0,25.4069,25.4459,25.368,25.4459,31800.0
2013-08-07 11:05:00,26.13,26.19,26.13,26.16,11900.0,25.4556,25.5141,25.4556,25.4849,11900.0
2013-08-07 11:10:00,26.16,26.26,26.16,26.26,35100.0,25.4849,25.5823,25.4849,25.5823,35100.0
2013-08-07 11:15:00,26.26,26.28,26.26,26.27,10300.0,25.5823,25.6018,25.5823,25.592,10300.0
2013-08-07 11:20:00,26.26,26.26,26.22,26.23,9200.0,25.5823,25.5823,25.5433,25.553,9200.0
2013-08-07 11:25:00,26.22,26.26,26.22,26.23,36400.0,25.5433,25.5823,25.5433,25.553,36400.0
2013-08-07 11:30:00,26.22,26.24,26.21,26.24,61400.0,25.5433,25.5628,25.5336,25.5628,61400.0
2013-08-07 11:35:00,26.23,26.29,26.23,26.27,33000.0,25.553,25.6115,25.553,25.592,33000.0
2013-08-07 11:40:00,26.27,26.3,26.26,26.3,18200.0,25.592,25.6212,25.5823,25.6212,18200.0
2013-08-07 11:45:00,26.3,26.3,26.24,26.24,19800.0,25.6212,25.6212,25.5628,25.5628,19800.0
2013-08-07 11:50:00,26.25,26.31,26.25,26.31,9900.0,25.5725,25.631,25.5725,25.631,9900.0
2013-08-07 11:55:00,26.31,26.33,26.3,26.31,11100.0,25.631,25.6505,25.6212,25.631,11100.0
2013-08-07 12:00:00,26.31,26.34,26.3,26.33,6700.0,25.631,25.6602,25.6212,25.6505,6700.0
2013-08-07 12:05:00,26.33,26.34,26.3,26.32,9000.0,25.6505,25.6602,25.6212,25.6407,9000.0
2013-08-07 12:10:00,26.32,26.33,26.28,26.29,41100.0,25.6407,25.6505,25.6018,25.6115,41100.0
2013-08-07 12:15:00,26.3,26.35,26.3,26.35,16700.0,25.6212,25.67,25.6212,25.67,16700.0
2013-08-07 12:20:00,26.34,26.38,26.33,26.36,17500.0,25.6602,25.6992,25.6505,25.6797,17500.0
2013-08-07 12:25:00,26.36,26.38,26.36,26.38,10400.0,25.6797,25.6992,25.6797,25.6992,10400.0
2013-08-07 12:30:00,26.38,26.39,26.37,26.39,12100.0,25.6992,25.7089,25.6894,25.7089,12100.0
2013-08-07 12:35:00,26.39,26.43,26.39,26.42,13900.0,25.7089,25.7479,25.7089,25.7381,13900.0
2013-08-07 12:40:00,26.41,26.43,26.4,26.42,25900.0,25.7284,25.7479,25.7187,25.7381,25900.0
2013-08-07 12:45:00,26.42,26.43,26.41,26.43,15900.0,25.7381,25.7479,25.7284,25.7479,15900.0
2013-08-07 12:50:00,26.43,26.48,26.42,26.45,35400.0,25.7479,25.7966,25.7381,25.7674,35400.0
2013-08-07 12:55:00,26.45,26.49,26.45,26.49,24100.0,25.7674,25.8063,25.7674,25.8063,24100.0
2013-08-07 13:00:00,26.48,26.5,26.45,26.46,13200.0,25.7966,25.8161,25.7674,25.7771,13200.0
2013-08-07 13:05:00,26.46,26.49,26.45,26.49,19200.0,25.7771,25.8063,25.7674,25.8063,19200.0
2013-08-07 13:10:00,26.48,26.49,26.44,26.45,15800.0,25.7966,25.8063,25.7576,25.7674,15800.0
2013-08-07 13:15:00,26.45,26.47,26.45,26.46,11000.0,25.7674,25.7869,25.7674,25.7771,11000.0
2013-08-07 13:20:00,26.45,26.5,26.43,26.49,21800.0,25.7674,25.8161,25.7479,25.8063,21800.0
2013-08-07 13:25:00,26.49,26.52,26.46,26.51,32100.0,25.8063,25.8356,25.7771,25.8258,32100.0
2013-08-07 13:30:00,26.52,26.52,26.5,26.51,15600.0,25.8356,25.8356,25.8161,25.8258,15600.0
2013-08-07 13:35:00,26.5,26.51,26.49,26.49,18300.0,25.8161,25.8258,25.8063,25.8063,18300.0
2013-08-07 13:40:00,26.48,26.5,26.44,26.44,9600.0,25.7966,25.8161,25.7576,25.7576,9600.0
2013-08-07 13:45:00,26.44,26.45,26.42,26.43,10500.0,25.7576,25.7674,25.7381,25.7479,10500.0
2013-08-07 13:50:00,26.44,26.44,26.42,26.43,8600.0,25.7576,25.7576,25.7381,25.7479,8600.0
2013-08-07 13:55:00,26.43,26.44,26.42,26.43,8300.0,25.7479,25.7576,25.7381,25.7479,8300.0
2013-08-07 14:00:00,26.43,26.47,26.41,26.47,31200.0,25.7479,25.7869,25.7284,25.7869,31200.0
2013-08-07 14:05:00,26.46,26.48,26.46,26.47,11400.0,25.7771,25.7966,25.7771,25.7869,11400.0
2013-08-07 14:10:00,26.47,26.48,26.46,26.47,5000.0,25.7869,25.7966,25.7771,25.7869,5000.0
2013-08-07 14:15:00,26.47,26.48,26.44,26.45,6400.0,25.7869,25.7966,25.7576,25.7674,6400.0
2013-08-07 14:20:00,26.44,26.44,26.41,26.42,15700.0,25.7576,25.7576,25.7284,25.7381,15700.0
2013-08-07 14:25:00,26.41,26.44,26.41,26.44,4300.0,25.7284,25.7576,25.7284,25.7576,4300.0
2013-08-07 14:30:00,26.44,26.44,26.42,26.43,15100.0,25.7576,25.7576,25.7381,25.7479,15100.0
2013-08-07 14:35:00,26.42,26.42,26.39,26.4,7300.0,25.7381,25.7381,25.7089,25.7187,7300.0
2013-08-07 14:40:00,26.39,26.4,26.38,26.39,23900.0,25.7089,25.7187,25.6992,25.7089,23900.0
2013-08-07 14:45:00,26.39,26.39,26.37,26.37,15200.0,25.7089,25.7089,25.6894,25.6894,15200.0
2013-08-07 14:50:00,26.38,26.41,26.37,26.41,10100.0,25.6992,25.7284,25.6894,25.7284,10100.0
2013-08-07 14:55:00,26.4,26.43,26.4,26.41,10100.0,25.7187,25.7479,25.7187,25.7284,10100.0
2013-08-07 15:00:00,26.4,26.42,26.4,26.41,6600.0,25.7187,25.7381,25.7187,25.7284,6600.0
2013-08-07 15:05:00,26.42,26.42,26.37,26.37,20700.0,25.7381,25.7381,25.6894,25.6894,20700.0
2013-08-07 15:10:00,26.37,26.38,26.35,26.38,24200.0,25.6894,25.6992,25.67,25.6992,24200.0
2013-08-07 15:15:00,26.37,26.38,26.36,26.36,11800.0,25.6894,25.6992,25.6797,25.6797,11800.0
2013-08-07 15:20:00,26.36,26.36,26.32,26.32,13500.0,25.6797,25.6797,25.6407,25.6407,13500.0
2013-08-07 15:25:00,26.32,26.35,26.32,26.35,22200.0,25.6407,25.67,25.6407,25.67,22200.0
2013-08-07 15:30:00,26.34,26.37,26.33,26.34,24600.0,25.6602,25.6894,25.6505,25.6602,24600.0
2013-08-07 15:35:00,26.35,26.39,26.35,26.38,19500.0,25.67,25.7089,25.67,25.6992,19500.0
2013-08-07 15:40:00,26.37,26.37,26.34,26.35,17100.0,25.6894,25.6894,25.6602,25.67,17100.0
2013-08-07 15:45:00,26.36,26.37,26.33,26.33,23700.0,25.6797,25.6894,25.6505,25.6505,23700.0
2013-08-07 15:50:00,26.34,26.37,26.32,26.32,47600.0,25.6602,25.6894,25.6407,25.6407,47600.0
2013-08-07 15:55:00,26.33,26.38,26.32,26.35,71000.0,25.6505,25.6992,25.6407,25.67,71000.0
2013-08-08 09:30:00,26.4,26.49,26.4,26.46,27200.0,25.7187,25.8063,25.7187,25.7771,27200.0
2013-08-08 09:35:00,26.47,26.73,26.47,26.64,52000.0,25.7869,26.0401,25.7869,25.9525,52000.0
2013-08-08 09:40:00,26.63,26.66,26.61,26.65,19400.0,25.9427,25.9719,25.9232,25.9622,19400.0
2013-08-08 09:45:00,26.65,26.68,26.57,26.6,11800.0,25.9622,25.9914,25.8843,25.9135,11800.0
2013-08-08 09:50:00,26.6,26.61,26.54,26.54,19200.0,25.9135,25.9232,25.855,25.855,19200.0
2013-08-08 09:55:00,26.56,26.61,26.56,26.61,39300.0,25.8745,25.9232,25.8745,25.9232,39300.0
2013-08-08 10:00:00,26.6,26.62,26.57,26.6,36400.0,25.9135,25.933,25.8843,25.9135,36400.0
2013-08-08 10:05:00,26.59,26.6,26.52,26.56,34300.0,25.9038,25.9135,25.8356,25.8745,34300.0
2013-08-08 10:10:00,26.58,26.6,26.54,26.59,38300.0,25.894,25.9135,25.855,25.9038,38300.0
2013-08-08 10:15:00,26.58,26.6,26.57,26.58,26400.0,25.894,25.9135,25.8843,25.894,26400.0
2013-08-08 10:20:00,26.58,26.59,26.56,26.57,24700.0,25.894,25.9038,25.8745,25.8843,24700.0
2013-08-08 10:25:00,26.57,26.6,26.57,26.58,22800.0,25.8843,25.9135,25.8843,25.894,22800.0
2013-08-08 10:30:00,26.57,26.59,26.52,26.53,16800.0,25.8843,25.9038,25.8356,25.8453,16800.0
2013-08-08 10:35:00,26.53,26.58,26.5,26.57,25200.0,25.8453,25.894,25.8161,25.8843,25200.0
2013-08-08 10:40:00,26.57,26.66,26.56,26.64,40800.0,25.8843,25.9719,25.8745,25.9525,40800.0
2013-08-08 10:45:00,26.63,26.64,26.59,26.59,21900.0,25.9427,25.9525,25.9038,25.9038,21900.0
2013-08-08 10:50:00,26.58,26.58,26.56,26.57,4900.0,25.894,25.894,25.8745,25.8843,4900.0
2013-08-08 10:55:00,26.57,26.6,26.57,26.59,7200.0,25.8843,25.9135,25.8843,25.9038,7200.0
2013-08-08 11:00:00,26.59,26.59,26.55,26.56,6800.0,25.9038,25.9038,25.8648,25.8745,6800.0
2013-08-08 11:05:00,26.56,26.58,26.54,26.56,29900.0,25.8745,25.894,25.855,25.8745,29900.0
2013-08-08 11:10:00,26.56,26.63,26.56,26.62,58100.0,25.8745,25.9427,25.8745,25.933,58100.0
2013-08-08 11:15:00,26.61,26.65,26.59,26.64,68300.0,25.9232,25.9622,25.9038,25.9525,68300.0
2013-08-08 11:20:00,26.64,26.66,26.55,26.56,44100.0,25.9525,25.9719,25.8648,25.8745,44100.0
2013-08-08 11:25:00,26.57,26.57,26.51,26.53,36200.0,25.8843,25.8843,25.8258,25.8453,36200.0
2013-08-08 11:30:00,26.54,26.55,26.53,26.55,7500.0,25.855,25.8648,25.8453,25.8648,7500.0
2013-08-08 11:35:00,26.54,26.55,26.52,26.52,3800.0,25.855,25.8648,25.8356,25.8356,3800.0
2013-08-08 11:40:00,26.52,26.53,26.46,26.46,13900.0,25.8356,25.8453,25.7771,25.7771,13900.0
2013-08-08 11:45:00,26.46,26.48,26.41,26.47,44800.0,25.7771,25.7966,25.7284,25.7869,44800.0
2013-08-08 11:50:00,26.45,26.47,26.45,26.46,8700.0,25.7674,25.7869,25.7674,25.7771,8700.0
2013-08-08 11:55:00,26.45,26.49,26.45,26.46,8100.0,25.7674,25.8063,25.7674,25.7771,8100.0
2013-08-08 12:00:00,26.46,26.5,26.46,26.48,7100.0,25.7771,25.8161,25.7771,25.7966,7100.0
2013-08-08 12:05:00,26.47,26.48,26.41,26.41,5700.0,25.7869,25.7966,25.7284,25.7284,5700.0
2013-08-08 12:10:00,26.4,26.42,26.4,26.42,9600.0,25.7187,25.7381,25.7187,25.7381,9600.0
2013-08-08 12:15:00,26.43,26.46,26.43,26.45,3000.0,25.7479,25.7771,25.7479,25.7674,3000.0
2013-08-08 12:20:00,26.45,26.48,26.44,26.48,46800.0,25.7674,25.7966,25.7576,25.7966,46800.0
2013-08-08 12:25:00,26.48,26.5,26.46,26.49,21200.0,25.7966,25.8161,25.7771,25.8063,21200.0
2013-08-08 12:30:00,26.49,26.52,26.47,26.51,13600.0,25.8063,25.8356,25.7869,25.8258,13600.0
2013-08-08 12:35:00,26.51,26.56,26.51,26.54,22300.0,25.8258,25.8745,25.8258,25.855,22300.0
2013-08-08 12:40:00,26.54,26.6,26.54,26.6,27200.0,25.855,25.9135,25.855,25.9135,27200.0
2013-08-08 12:45:00,26.6,26.61,26.58,26.58,17800.0,25.9135,25.9232,25.894,25.894,17800.0
2013-08-08 12:50:00,26.58,26.6,26.58,26.59,7500.0,25.894,25.9135,25.894,25.9038,7500.0
2013-08-08 12:55:00,26.58,26.58,26.53,26.54,12500.0,25.894,25.894,25.8453,25.855,12500.0
2013-08-08 13:00:00,26.55,26.59,26.53,26.58,20400.0,25.8648,25.9038,25.8453,25.894,20400.0
2013-08-08 13:05:00,26.59,26.62,26.59,26.6,9900.0,25.9038,25.933,25.9038,25.9135,9900.0
2013-08-08 13:10:00,26.59,26.6,26.57,26.58,8900.0,25.9038,25.9135,25.8843,25.894,8900.0
2013-08-08 13:15:00,26.58,26.61,26.58,26.6,8400.0,25.894,25.9232,25.894,25.9135,8400.0
2013-08-08 13:20:00,26.59,26.61,26.59,26.61,11000.0,25.9038,25.9232,25.9038,25.9232,11000.0
2013-08-08 13:25:00,26.61,26.63,26.61,26.62,8900.0,25.9232,25.9427,25.9232,25.933,8900.0
2013-08-08 13:30:00,26.62,26.66,26.62,26.66,9800.0,25.933,25.9719,25.933,25.9719,9800.0
2013-08-08 13:35:00,26.66,26.7,26.66,26.69,15500.0,25.9719,26.0109,25.9719,26.0012,15500.0
2013-08-08 13:40:00,26.69,26.71,26.69,26.7,13800.0,26.0012,26.0207,26.0012,26.0109,13800.0
2013-08-08 13:45:00,26.7,26.71,26.7,26.71,5900.0,26.0109,26.0207,26.0109,26.0207,5900.0
2013-08-08 13:50:00,26.7,26.74,26.7,26.74,16400.0,26.0109,26.0499,26.0109,26.0499,16400.0
2013-08-08 13:55:00,26.73,26.83,26.73,26.83,123500.0,26.0401,26.1376,26.0401,26.1376,123500.0
2013-08-08 14:00:00,26.82,26.86,26.79,26.82,90400.0,26.1278,26.1668,26.0986,26.1278,90400.0
2013-08-08 14:05:00,26.81,26.81,26.77,26.77,18200.0,26.1181,26.1181,26.0791,26.0791,18200.0
2013-08-08 14:10:00,26.77,26.79,26.75,26.79,13000.0,26.0791,26.0986,26.0596,26.0986,13000.0
2013-08-08 14:15:00,26.79,26.8,26.78,26.79,11500.0,26.0986,26.1083,26.0889,26.0986,11500.0
2013-08-08 14:20:00,26.8,26.82,26.79,26.8,21400.0,26.1083,26.1278,26.0986,26.1083,21400.0
2013-08-08 14:25:00,26.8,26.83,26.77,26.81,19800.0,26.1083,26.1376,26.0791,26.1181,19800.0
2013-08-08 14:30:00,26.81,26.82,26.78,26.79,19800.0,26.1181,26.1278,26.0889,26.0986,19800.0
2013-08-08 14:35:00,26.79,26.82,26.78,26.81,14200.0,26.0986,26.1278,26.0889,26.1181,14200.0
2013-08-08 14:40:00,26.82,26.84,26.82,26.83,16100.0,26.1278,26.1473,26.1278,26.1376,16100.0
2013-08-08 14:45:00,26.83,26.86,26.82,26.84,38400.0,26.1376,26.1668,26.1278,26.1473,38400.0
2013-08-08 14:50:00,26.84,26.85,26.72,26.73,26000.0,26.1473,26.157,26.0304,26.0401,26000.0
2013-08-08 14:55:00,26.73,26.73,26.7,26.71,62500.0,26.0401,26.0401,26.0109,26.0207,62500.0
2013-08-08 15:00:00,26.71,26.77,26.68,26.68,57800.0,26.0207,26.0791,25.9914,25.9914,57800.0
2013-08-08 15:05:00,26.68,26.69,26.67,26.68,31000.0,25.9914,26.0012,25.9817,25.9914,31000.0
2013-08-08 15:10:00,26.67,26.69,26.67,26.68,26200.0,25.9817,26.0012,25.9817,25.9914,26200.0
2013-08-08 15:15:00,26.67,26.68,26.65,26.66,16300.0,25.9817,25.9914,25.9622,25.9719,16300.0
2013-08-08 15:20:00,26.65,26.66,26.62,26.63,53300.0,25.9622,25.9719,25.933,25.9427,53300.0
2013-08-08 15:25:00,26.63,26.64,26.62,26.64,38100.0,25.9427,25.9525,25.933,25.9525,38100.0
2013-08-08 15:30:00,26.63,26.65,26.62,26.63,71100.0,25.9427,25.9622,25.933,25.9427,71100.0
2013-08-08 15:35:00,26.63,26.63,26.61,26.62,46300.0,25.9427,25.9427,25.9232,25.933,46300.0
2013-08-08 15:40:00,26.62,26.65,26.61,26.65,36500.0,25.933,25.9622,25.9232,25.9622,36500.0
2013-08-08 15:45:00,26.64,26.69,26.63,26.69,58900.0,25.9525,26.0012,25.9427,26.0012,58900.0
2013-08-08 15:50:00,26.68,26.68,26.66,26.67,64300.0,25.9914,25.9914,25.9719,25.9817,64300.0
2013-08-08 15:55:00,26.67,26.69,26.64,26.64,148100.0,25.9817,26.0012,25.9525,25.9525,148100.0
2013-08-09 09:30:00,26.49,26.72,26.49,26.71,32100.0,25.8063,26.0304,25.8063,26.0207,32100.0
2013-08-09 09:35:00,26.71,26.77,26.67,26.71,9700.0,26.0207,26.0791,25.9817,26.0207,9700.0
2013-08-09 09:40:00,26.72,26.79,26.71,26.76,16600.0,26.0304,26.0986,26.0207,26.0694,16600.0
2013-08-09 09:45:00,26.73,26.78,26.71,26.77,23100.0,26.0401,26.0889,26.0207,26.0791,23100.0
2013-08-09 09:50:00,26.76,26.77,26.71,26.73,45800.0,26.0694,26.0791,26.0207,26.0401,45800.0
2013-08-09 09:55:00,26.73,26.74,26.7,26.7,11300.0,26.0401,26.0499,26.0109,26.0109,11300.0
2013-08-09 10:00:00,26.7,26.72,26.64,26.64,9800.0,26.0109,26.0304,25.9525,25.9525,9800.0
2013-08-09 10:05:00,26.64,26.64,26.54,26.56,12300.0,25.9525,25.9525,25.855,25.8745,12300.0
2013-08-09 10:10:00,26.56,26.56,26.49,26.49,12300.0,25.8745,25.8745,25.8063,25.8063,12300.0
2013-08-09 10:15:00,26.5,26.61,26.5,26.61,30000.0,25.8161,25.9232,25.8161,25.9232,30000.0
2013-08-09 10:20:00,26.59,26.65,26.57,26.63,22700.0,25.9038,25.9622,25.8843,25.9427,22700.0
2013-08-09 10:25:00,26.63,26.72,26.63,26.7,21600.0,25.9427,26.0304,25.9427,26.0109,21600.0
2013-08-09 10:30:00,26.72,26.74,26.71,26.74,7400.0,26.0304,26.0499,26.0207,26.0499,7400.0
2013-08-09 10:35:00,26.74,26.74,26.71,26.73,9100.0,26.0499,26.0499,26.0207,26.0401,9100.0
2013-08-09 10:40:00,26.72,26.76,26.71,26.76,9900.0,26.0304,26.0694,26.0207,26.0694,9900.0
2013-08-09 10:45:00,26.76,26.79,26.76,26.76,7800.0,26.0694,26.0986,26.0694,26.0694,7800.0
2013-08-09 10:50:00,26.76,26.77,26.71,26.74,19000.0,26.0694,26.0791,26.0207,26.0499,19000.0
2013-08-09 10:55:00,26.74,26.75,26.71,26.74,37300.0,26.0499,26.0596,26.0207,26.0499,37300.0
2013-08-09 11:00:00,26.74,26.75,26.68,26.69,35600.0,26.0499,26.0596,25.9914,26.0012,35600.0
2013-08-09 11:05:00,26.69,26.7,26.68,26.68,9100.0,26.0012,26.0109,25.9914,25.9914,9100.0
2013-08-09 11:10:00,26.69,26.72,26.68,26.72,8900.0,26.0012,26.0304,25.9914,26.0304,8900.0
2013-08-09 11:15:00,26.71,26.72,26.68,26.69,14600.0,26.0207,26.0304,25.9914,26.0012,14600.0
2013-08-09 11:20:00,26.69,26.7,26.64,26.64,24500.0,26.0012,26.0109,25.9525,25.9525,24500.0
2013-08-09 11:25:00,26.63,26.63,26.59,26.59,14000.0,25.9427,25.9427,25.9038,25.9038,14000.0
2013-08-09 11:30:00,26.6,26.65,26.6,26.63,16900.0,25.9135,25.9622,25.9135,25.9427,16900.0
2013-08-09 11:35:00,26.62,26.69,26.62,26.67,19600.0,25.933,26.0012,25.933,25.9817,19600.0
2013-08-09 11:40:00,26.66,26.66,26.64,26.64,3000.0,25.9719,25.9719,25.9525,25.9525,3000.0
2013-08-09 11:45:00,26.64,26.65,26.63,26.64,4200.0,25.9525,25.9622,25.9427,25.9525,4200.0
2013-08-09 11:50:00,26.64,26.67,26.64,26.64,8200.0,25.9525,25.9817,25.9525,25.9525,8200.0
2013-08-09 11:55:00,26.65,26.67,26.64,26.66,6500.0,25.9622,25.9817,25.9525,25.9719,6500.0
2013-08-09 12:00:00,26.66,26.67,26.65,26.65,6500.0,25.9719,25.9817,25.9622,25.9622,6500.0
2013-08-09 12:05:00,26.66,26.67,26.64,26.66,11800.0,25.9719,25.9817,25.9525,25.9719,11800.0
2013-08-09 12:10:00,26.67,26.72,26.67,26.7,11900.0,25.9817,26.0304,25.9817,26.0109,11900.0
2013-08-09 12:15:00,26.7,26.77,26.69,26.76,14200.0,26.0109,26.0791,26.0012,26.0694,14200.0
2013-08-09 12:20:00,26.76,26.78,26.75,26.76,19100.0,26.0694,26.0889,26.0596,26.0694,19100.0
2013-08-09 12:25:00,26.76,26.77,26.75,26.75,14600.0,26.0694,26.0791,26.0596,26.0596,14600.0
2013-08-09 12:30:00,26.75,26.79,26.74,26.75,25300.0,26.0596,26.0986,26.0499,26.0596,25300.0
2013-08-09 12:35:00,26.75,26.75,26.74,26.75,26000.0,26.0596,26.0596,26.0499,26.0596,26000.0
2013-08-09 12:40:00,26.75,26.76,26.74,26.75,14800.0,26.0596,26.0694,26.0499,26.0596,14800.0
2013-08-09 12:45:00,26.75,26.77,26.74,26.77,12000.0,26.0596,26.0791,26.0499,26.0791,12000.0
2013-08-09 12:50:00,26.77,26.79,26.77,26.79,13000.0,26.0791,26.0986,26.0791,26.0986,13000.0
2013-08-09 12:55:00,26.78,26.82,26.78,26.8,20400.0,26.0889,26.1278,26.0889,26.1083,20400.0
2013-08-09 13:00:00,26.8,26.8,26.79,26.8,11000.0,26.1083,26.1083,26.0986,26.1083,11000.0
2013-08-09 13:05:00,26.79,26.82,26.79,26.81,9600.0,26.0986,26.1278,26.0986,26.1181,9600.0
2013-08-09 13:10:00,26.81,26.82,26.8,26.8,8200.0,26.1181,26.1278,26.1083,26.1083,8200.0
2013-08-09 13:15:00,26.81,26.83,26.81,26.83,11100.0,26.1181,26.1376,26.1181,26.1376,11100.0
2013-08-09 13:20:00,26.82,26.84,26.82,26.84,8300.0,26.1278,26.1473,26.1278,26.1473,8300.0
2013-08-09 13:25:00,26.83,26.85,26.83,26.84,14900.0,26.1376,26.157,26.1376,26.1473,14900.0
2013-08-09 13:30:00,26.85,26.85,26.83,26.83,11700.0,26.157,26.157,26.1376,26.1376,11700.0
2013-08-09 13:35:00,26.84,26.84,26.83,26.83,6900.0,26.1473,26.1473,26.1376,26.1376,6900.0
2013-08-09 13:40:00,26.84,26.84,26.81,26.81,16400.0,26.1473,26.1473,26.1181,26.1181,16400.0
2013-08-09 13:45:00,26.82,26.83,26.77,26.77,27600.0,26.1278,26.1376,26.0791,26.0791,27600.0
2013-08-09 13:50:00,26.76,26.77,26.75,26.76,8900.0,26.0694,26.0791,26.0596,26.0694,8900.0
2013-08-09 13:55:00,26.76,26.76,26.73,26.74,32700.0,26.0694,26.0694,26.0401,26.0499,32700.0
2013-08-09 14:00:00,26.75,26.8,26.74,26.79,23400.0,26.0596,26.1083,26.0499,26.0986,23400.0
2013-08-09 14:05:00,26.78,26.79,26.74,26.74,20500.0,26.0889,26.0986,26.0499,26.0499,20500.0
2013-08-09 14:10:00,26.74,26.75,26.73,26.75,23000.0,26.0499,26.0596,26.0401,26.0596,23000.0
2013-08-09 14:15:00,26.75,26.76,26.71,26.76,12900.0,26.0596,26.0694,26.0207,26.0694,12900.0
2013-08-09 14:20:00,26.75,26.76,26.75,26.76,3400.0,26.0596,26.0694,26.0596,26.0694,3400.0
2013-08-09 14:25:00,26.75,26.75,26.73,26.73,11500.0,26.0596,26.0596,26.0401,26.0401,11500.0
2013-08-09 14:30:00,26.74,26.75,26.73,26.74,17800.0,26.0499,26.0596,26.0401,26.0499,17800.0
2013-08-09 14:35:00,26.74,26.74,26.66,26.67,18300.0,26.0499,26.0499,25.9719,25.9817,18300.0
2013-08-09 14:40:00,26.67,26.68,26.66,26.67,18500.0,25.9817,25.9914,25.9719,25.9817,18500.0
2013-08-09 14:45:00,26.67,26.68,26.65,26.67,10800.0,25.9817,25.9914,25.9622,25.9817,10800.0
2013-08-09 14:50:00,26.68,26.72,26.68,26.72,18900.0,25.9914,26.0304,25.9914,26.0304,18900.0
2013-08-09 14:55:00,26.69,26.7,26.66,26.67,12600.0,26.0012,26.0109,25.9719,25.9817,12600.0
2013-08-09 15:00:00,26.68,26.69,26.67,26.67,4200.0,25.9914,26.0012,25.9817,25.9817,4200.0
2013-08-09 15:05:00,26.67,26.68,26.67,26.67,9700.0,25.9817,25.9914,25.9817,25.9817,9700.0
2013-08-09 15:10:00,26.67,26.7,26.67,26.69,40800.0,25.9817,26.0109,25.9817,26.0012,40800.0
2013-08-09 15:15:00,26.69,26.71,26.69,26.7,9000.0,26.0012,26.0207,26.0012,26.0109,9000.0
2013-08-09 15:20:00,26.7,26.72,26.7,26.7,16900.0,26.0109,26.0304,26.0109,26.0109,16900.0
2013-08-09 15:25:00,26.7,26.71,26.69,26.69,7900.0,26.0109,26.0207,26.0012,26.0012,7900.0
2013-08-09 15:30:00,26.69,26.71,26.67,26.69,39600.0,26.0012,26.0207,25.9817,26.0012,39600.0
2013-08-09 15:35:00,26.68,26.7,26.66,26.68,29400.0,25.9914,26.0109,25.9719,25.9914,29400.0
2013-08-09 15:40:00,26.67,26.68,26.64,26.64,11900.0,25.9817,25.9914,25.9525,25.9525,11900.0
2013-08-09 15:45:00,26.64,26.67,26.63,26.66,28100.0,25.9525,25.9817,25.9427,25.9719,28100.0
2013-08-09 15:50:00,26.65,26.66,26.63,26.64,23100.0,25.9622,25.9719,25.9427,25.9525,23100.0
2013-08-09 15:55:00,26.64,26.67,26.63,26.65,78600.0,25.9525,25.9817,25.9427,25.9622,78600.0
2013-08-12 09:30:00,26.4,26.5,26.38,26.46,40000.0,25.7187,25.8161,25.6992,25.7771,40000.0
2013-08-12 09:35:00,26.46,26.7,26.41,26.68,41100.0,25.7771,26.0109,25.7284,25.9914,41100.0
2013-08-12 09:40:00,26.68,26.75,26.64,26.75,14700.0,25.9914,26.0596,25.9525,26.0596,14700.0
2013-08-12 09:45:00,26.72,26.73,26.56,26.58,8400.0,26.0304,26.0401,25.8745,25.894,8400.0
2013-08-12 09:50:00,26.55,26.68,26.55,26.68,29400.0,25.8648,25.9914,25.8648,25.9914,29400.0
2013-08-12 09:55:00,26.65,26.71,26.62,26.62,17200.0,25.9622,26.0207,25.933,25.933,17200.0
2013-08-12 10:00:00,26.61,26.65,26.58,26.58,6700.0,25.9232,25.9622,25.894,25.894,6700.0
2013-08-12 10:05:00,26.58,26.64,26.57,26.58,10800.0,25.894,25.9525,25.8843,25.894,10800.0
2013-08-12 10:10:00,26.58,26.65,26.58,26.64,12300.0,25.894,25.9622,25.894,25.9525,12300.0
2013-08-12 10:15:00,26.64,26.64,26.57,26.57,9300.0,25.9525,25.9525,25.8843,25.8843,9300.0
2013-08-12 10:20:00,26.59,26.61,26.59,26.59,3800.0,25.9038,25.9232,25.9038,25.9038,3800.0
2013-08-12 10:25:00,26.6,26.62,26.59,26.6,7900.0,25.9135,25.933,25.9038,25.9135,7900.0
2013-08-12 10:30:00,26.59,26.64,26.59,26.62,5700.0,25.9038,25.9525,25.9038,25.933,5700.0
2013-08-12 10:35:00,26.63,26.69,26.62,26.68,12100.0,25.9427,26.0012,25.933,25.9914,12100.0
2013-08-12 10:40:00,26.68,26.73,26.68,26.72,5700.0,25.9914,26.0401,25.9914,26.0304,5700.0
2013-08-12 10:45:00,26.73,26.76,26.71,26.73,7000.0,26.0401,26.0694,26.0207,26.0401,7000.0
2013-08-12 10:50:00,26.73,26.79,26.71,26.74,34000.0,26.0401,26.0986,26.0207,26.0499,34000.0
2013-08-12 10:55:00,26.74,26.8,26.73,26.8,10500.0,26.0499,26.1083,26.0401,26.1083,10500.0
2013-08-12 11:00:00,26.79,26.83,26.78,26.82,16500.0,26.0986,26.1376,26.0889,26.1278,16500.0
2013-08-12 11:05:00,26.82,26.83,26.81,26.83,14300.0,26.1278,26.1376,26.1181,26.1376,14300.0
2013-08-12 11:10:00,26.82,26.85,26.82,26.85,29900.0,26.1278,26.157,26.1278,26.157,29900.0
2013-08-12 11:15:00,26.83,26.85,26.83,26.84,5800.0,26.1376,26.157,26.1376,26.1473,5800.0
2013-08-12 11:20:00,26.84,26.85,26.83,26.83,14500.0,26.1473,26.157,26.1376,26.1376,14500.0
2013-08-12 11:25:00,26.82,26.83,26.79,26.8,24900.0,26.1278,26.1376,26.0986,26.1083,24900.0
2013-08-12 11:30:00,26.79,26.82,26.78,26.78,48300.0,26.0986,26.1278,26.0889,26.0889,48300.0
2013-08-12 11:35:00,26.78,26.79,26.76,26.78,7400.0,26.0889,26.0986,26.0694,26.0889,7400.0
2013-08-12 11:40:00,26.78,26.81,26.78,26.8,13400.0,26.0889,26.1181,26.0889,26.1083,13400.0
2013-08-12 11:45:00,26.8,26.8,26.71,26.71,14100.0,26.1083,26.1083,26.0207,26.0207,14100.0
2013-08-12 11:50:00,26.72,26.73,26.71,26.72,8300.0,26.0304,26.0401,26.0207,26.0304,8300.0
2013-08-12 11:55:00,26.72,26.73,26.67,26.68,12400.0,26.0304,26.0401,25.9817,25.9914,12400.0
2013-08-12 12:00:00,26.68,26.68,26.65,26.67,19600.0,25.9914,25.9914,25.9622,25.9817,19600.0
2013-08-12 12:05:00,26.67,26.68,26.62,26.62,7400.0,25.9817,25.9914,25.933,25.933,7400.0
2013-08-12 12:10:00,26.62,26.62,26.56,26.56,11200.0,25.933,25.933,25.8745,25.8745,11200.0
2013-08-12 12:15:00,26.55,26.57,26.55,26.56,6700.0,25.8648,25.8843,25.8648,25.8745,6700.0
2013-08-12 12:20:00,26.56,26.57,26.52,26.53,19800.0,25.8745,25.8843,25.8356,25.8453,19800.0
2013-08-12 12:25:00,26.53,26.58,26.51,26.58,30700.0,25.8453,25.894,25.8258,25.894,30700.0
2013-08-12 12:30:00,26.57,26.6,26.55,26.59,14600.0,25.8843,25.9135,25.8648,25.9038,14600.0
2013-08-12 12:35:00,26.59,26.62,26.59,26.62,9100.0,25.9038,25.933,25.9038,25.933,9100.0
2013-08-12 12:40:00,26.62,26.67,26.62,26.67,9400.0,25.933,25.9817,25.933,25.9817,9400.0
2013-08-12 12:45:00,26.67,26.67,26.64,26.65,8000.0,25.9817,25.9817,25.9525,25.9622,8000.0
2013-08-12 12:50:00,26.66,26.66,26.62,26.62,5700.0,25.9719,25.9719,25.933,25.933,5700.0
2013-08-12 12:55:00,26.62,26.64,26.6,26.64,18100.0,25.933,25.9525,25.9135,25.9525,18100.0
2013-08-12 13:00:00,26.65,26.65,26.59,26.61,8100.0,25.9622,25.9622,25.9038,25.9232,8100.0
2013-08-12 13:05:00,26.6,26.61,26.6,26.6,6200.0,25.9135,25.9232,25.9135,25.9135,6200.0
2013-08-12 13:10:00,26.59,26.59,26.55,26.56,6600.0,25.9038,25.9038,25.8648,25.8745,6600.0
2013-08-12 13:15:00,26.56,26.58,26.54,26.58,9800.0,25.8745,25.894,25.855,25.894,9800.0
2013-08-12 13:20:00,26.58,26.6,26.58,26.6,8900.0,25.894,25.9135,25.894,25.9135,8900.0
2013-08-12 13:25:00,26.61,26.61,26.56,26.57,12300.0,25.9232,25.9232,25.8745,25.8843,12300.0
2013-08-12 13:30:00,26.57,26.6,26.57,26.6,6000.0,25.8843,25.9135,25.8843,25.9135,6000.0
2013-08-12 13:35:00,26.6,26.65,26.6,26.64,24600.0,25.9135,25.9622,25.9135,25.9525,24600.0
2013-08-12 13:40:00,26.64,26.65,26.63,26.64,27100.0,25.9525,25.9622,25.9427,25.9525,27100.0
2013-08-12 13:45:00,26.64,26.65,26.6,26.6,6300.0,25.9525,25.9622,25.9135,25.9135,6300.0
2013-08-12 13:50:00,26.6,26.6,26.55,26.57,10300.0,25.9135,25.9135,25.8648,25.8843,10300.0
2013-08-12 13:55:00,26.57,26.59,26.57,26.59,14400.0,25.8843,25.9038,25.8843,25.9038,14400.0
2013-08-12 14:00:00,26.59,26.62,26.59,26.6,18700.0,25.9038,25.933,25.9038,25.9135,18700.0
2013-08-12 14:05:00,26.6,26.61,26.59,26.6,11600.0,25.9135,25.9232,25.9038,25.9135,11600.0
2013-08-12 14:10:00,26.6,26.62,26.59,26.6,17200.0,25.9135,25.933,25.9038,25.9135,17200.0
2013-08-12 14:15:00,26.6,26.62,26.6,26.62,20000.0,25.9135,25.933,25.9135,25.933,20000.0
2013-08-12 14:20:00,26.63,26.64,26.59,26.59,9800.0,25.9427,25.9525,25.9038,25.9038,9800.0
2013-08-12 14:25:00,26.59,26.61,26.59,26.59,9600.0,25.9038,25.9232,25.9038,25.9038,9600.0
2013-08-12 14:30:00,26.6,26.6,26.57,26.58,12100.0,25.9135,25.9135,25.8843,25.894,12100.0
2013-08-12 14:35:00,26.57,26.59,26.55,26.58,12300.0,25.8843,25.9038,25.8648,25.894,12300.0
2013-08-12 14:40:00,26.58,26.61,26.57,26.6,13300.0,25.894,25.9232,25.8843,25.9135,13300.0
2013-08-12 14:45:00,26.6,26.62,26.59,26.61,8900.0,25.9135,25.933,25.9038,25.9232,8900.0
2013-08-12 14:50:00,26.62,26.63,26.61,26.63,14000.0,25.933,25.9427,25.9232,25.9427,14000.0
2013-08-12 14:55:00,26.63,26.67,26.62,26.66,32500.0,25.9427,25.9817,25.933,25.9719,32500.0
2013-08-12 15:00:00,26.66,26.67,26.65,26.65,5300.0,25.9719,25.9817,25.9622,25.9622,5300.0
2013-08-12 15:05:00,26.66,26.66,26.63,26.65,18200.0,25.9719,25.9719,25.9427,25.9622,18200.0
2013-08-12 15:10:00,26.65,26.67,26.64,26.65,24700.0,25.9622,25.9817,25.9525,25.9622,24700.0
2013-08-12 15:15:00,26.65,26.66,26.64,26.66,26500.0,25.9622,25.9719,25.9525,25.9719,26500.0
2013-08-12 15:20:00,26.66,26.7,26.65,26.7,23200.0,25.9719,26.0109,25.9622,26.0109,23200.0
2013-08-12 15:25:00,26.69,26.7,26.65,26.67,16100.0,26.0012,26.0109,25.9622,25.9817,16100.0
2013-08-12 15:30:00,26.66,26.69,26.66,26.66,33000.0,25.9719,26.0012,25.9719,25.9719,33000.0
2013-08-12 15:35:00,26.66,26.68,26.66,26.68,14700.0,25.9719,25.9914,25.9719,25.9914,14700.0
2013-08-12 15:40:00,26.67,26.68,26.66,26.67,33100.0,25.9817,25.9914,25.9719,25.9817,33100.0
2013-08-12 15:45:00,26.66,26.7,26.66,26.68,46300.0,25.9719,26.0109,25.9719,25.9914,46300.0
2013-08-12 15:50:00,26.69,26.69,26.64,26.67,64600.0,26.0012,26.0012,25.9525,25.9817,64600.0
2013-08-12 15:55:00,26.67,26.7,26.63,26.69,152500.0,25.9817,26.0109,25.9427,26.0012,152500.0
2013-08-13 09:30:00,26.7,26.77,26.54,26.75,28700.0,26.0109,26.0791,25.855,26.0596,28700.0
2013-08-13 09:35:00,26.72,26.76,26.66,26.73,22400.0,26.0304,26.0694,25.9719,26.0401,22400.0
2013-08-13 09:40:00,26.7,26.7,26.58,26.59,5500.0,26.0109,26.0109,25.894,25.9038,5500.0
2013-08-13 09:45:00,26.61,26.67,26.59,26.65,12600.0,25.9232,25.9817,25.9038,25.9622,12600.0
2013-08-13 09:50:00,26.64,26.64,26.54,26.54,10500.0,25.9525,25.9525,25.855,25.855,10500.0
2013-08-13 09:55:00,26.56,26.56,26.51,26.54,12400.0,25.8745,25.8745,25.8258,25.855,12400.0
2013-08-13 10:00:00,26.53,26.55,26.49,26.52,27300.0,25.8453,25.8648,25.8063,25.8356,27300.0
2013-08-13 10:05:00,26.51,26.53,26.48,26.53,25100.0,25.8258,25.8453,25.7966,25.8453,25100.0
2013-08-13 10:10:00,26.52,26.58,26.49,26.49,25400.0,25.8356,25.894,25.8063,25.8063,25400.0
2013-08-13 10:15:00,26.49,26.52,26.42,26.52,26900.0,25.8063,25.8356,25.7381,25.8356,26900.0
2013-08-13 10:20:00,26.5,26.54,26.47,26.54,20200.0,25.8161,25.855,25.7869,25.855,20200.0
2013-08-13 10:25:00,26.53,26.61,26.52,26.59,7500.0,25.8453,25.9232,25.8356,25.9038,7500.0
2013-08-13 10:30:00,26.59,26.62,26.53,26.62,19000.0,25.9038,25.933,25.8453,25.933,19000.0
2013-08-13 10:35:00,26.6,26.62,26.57,26.62,10900.0,25.9135,25.933,25.8843,25.933,10900.0
2013-08-13 10:40:00,26.62,26.65,26.59,26.59,8100.0,25.933,25.9622,25.9038,25.9038,8100.0
2013-08-13 10:45:00,26.59,26.6,26.58,26.58,12400.0,25.9038,25.9135,25.894,25.894,12400.0
2013-08-13 10:50:00,26.58,26.6,26.56,26.59,35500.0,25.894,25.9135,25.8745,25.9038,35500.0
2013-08-13 10:55:00,26.59,26.64,26.59,26.63,16300.0,25.9038,25.9525,25.9038,25.9427,16300.0
2013-08-13 11:00:00,26.62,26.65,26.61,26.63,16100.0,25.933,25.9622,25.9232,25.9427,16100.0
2013-08-13 11:05:00,26.63,26.64,26.59,26.61,32700.0,25.9427,25.9525,25.9038,25.9232,32700.0
2013-08-13 11:10:00,26.61,26.63,26.56,26.57,7300.0,25.9232,25.9427,25.8745,25.8843,7300.0
2013-08-13 11:15:00,26.56,26.59,26.55,26.59,24200.0,25.8745,25.9038,25.8648,25.9038,24200.0
2013-08-13 11:20:00,26.58,26.61,26.56,26.58,108900.0,25.894,25.9232,25.8745,25.894,108900.0
2013-08-13 11:25:00,26.58,26.6,26.58,26.58,15100.0,25.894,25.9135,25.894,25.894,15100.0
2013-08-13 11:30:00,26.59,26.63,26.59,26.61,13300.0,25.9038,25.9427,25.9038,25.9232,13300.0
2013-08-13 11:35:00,26.61,26.61,26.51,26.52,50100.0,25.9232,25.9232,25.8258,25.8356,50100.0
2013-08-13 11:40:00,26.52,26.52,26.5,26.5,10000.0,25.8356,25.8356,25.8161,25.8161,10000.0
2013-08-13 11:45:00,26.5,26.52,26.5,26.52,11900.0,25.8161,25.8356,25.8161,25.8356,11900.0
2013-08-13 11:50:00,26.51,26.52,26.49,26.49,11000.0,25.8258,25.8356,25.8063,25.8063,11000.0
2013-08-13 11:55:00,26.48,26.51,26.48,26.49,11200.0,25.7966,25.8258,25.7966,25.8063,11200.0
2013-08-13 12:00:00,26.49,26.5,26.46,26.49,53000.0,25.8063,25.8161,25.7771,25.8063,53000.0
2013-08-13 12:05:00,26.48,26.48,26.44,26.46,14500.0,25.7966,25.7966,25.7576,25.7771,14500.0
2013-08-13 12:10:00,26.46,26.5,26.46,26.5,12700.0,25.7771,25.8161,25.7771,25.8161,12700.0
2013-08-13 12:15:00,26.5,26.52,26.46,26.52,17500.0,25.8161,25.8356,25.7771,25.8356,17500.0
2013-08-13 12:20:00,26.52,26.57,26.52,26.56,23500.0,25.8356,25.8843,25.8356,25.8745,23500.0
2013-08-13 12:25:00,26.56,26.58,26.54,26.55,12500.0,25.8745,25.894,25.855,25.8648,12500.0
2013-08-13 12:30:00,26.56,26.6,26.56,26.56,16500.0,25.8745,25.9135,25.8745,25.8745,16500.0
2013-08-13 12:35:00,26.56,26.56,26.55,26.56,9600.0,25.8745,25.8745,25.8648,25.8745,9600.0
2013-08-13 12:40:00,26.56,26.58,26.48,26.49,41200.0,25.8745,25.894,25.7966,25.8063,41200.0
2013-08-13 12:45:00,26.5,26.52,26.46,26.51,31000.0,25.8161,25.8356,25.7771,25.8258,31000.0
2013-08-13 12:50:00,26.52,26.52,26.5,26.51,4400.0,25.8356,25.8356,25.8161,25.8258,4400.0
2013-08-13 12:55:00,26.51,26.52,26.5,26.5,8500.0,25.8258,25.8356,25.8161,25.8161,8500.0
2013-08-13 13:00:00,26.5,26.54,26.5,26.54,6100.0,25.8161,25.855,25.8161,25.855,6100.0
2013-08-13 13:05:00,26.54,26.59,26.54,26.57,12100.0,25.855,25.9038,25.855,25.8843,12100.0
2013-08-13 13:10:00,26.57,26.63,26.57,26.61,8700.0,25.8843,25.9427,25.8843,25.9232,8700.0
2013-08-13 13:15:00,26.61,26.66,26.61,26.66,28600.0,25.9232,25.9719,25.9232,25.9719,28600.0
2013-08-13 13:20:00,26.66,26.69,26.66,26.68,10200.0,25.9719,26.0012,25.9719,25.9914,10200.0
2013-08-13 13:25:00,26.67,26.68,26.67,26.68,3800.0,25.9817,25.9914,25.9817,25.9914,3800.0
2013-08-13 13:30:00,26.68,26.68,26.66,26.68,7400.0,25.9914,25.9914,25.9719,25.9914,7400.0
2013-08-13 13:35:00,26.67,26.68,26.65,26.66,6300.0,25.9817,25.9914,25.9622,25.9719,6300.0
2013-08-13 13:40:00,26.67,26.67,26.65,26.65,4000.0,25.9817,25.9817,25.9622,25.9622,4000.0
2013-08-13 13:45:00,26.66,26.66,26.64,26.64,10800.0,25.9719,25.9719,25.9525,25.9525,10800.0
2013-08-13 13:50:00,26.64,26.66,26.59,26.63,45400.0,25.9525,25.9719,25.9038,25.9427,45400.0
2013-08-13 13:55:00,26.62,26.64,26.58,26.63,30000.0,25.933,25.9525,25.894,25.9427,30000.0
2013-08-13 14:00:00,26.63,26.65,26.63,26.65,4800.0,25.9427,25.9622,25.9427,25.9622,4800.0
2013-08-13 14:05:00,26.64,26.66,26.64,26.66,6800.0,25.9525,25.9719,25.9525,25.9719,6800.0
2013-08-13 14:10:00,26.66,26.66,26.64,26.64,12300.0,25.9719,25.9719,25.9525,25.9525,12300.0
2013-08-13 14:15:00,26.64,26.66,26.64,26.66,8400.0,25.9525,25.9719,25.9525,25.9719,8400.0
2013-08-13 14:20:00,26.66,26.69,26.66,26.69,12900.0,25.9719,26.0012,25.9719,26.0012,12900.0
2013-08-13 14:25:00,26.69,26.69,26.65,26.66,11800.0,26.0012,26.0012,25.9622,25.9719,11800.0
2013-08-13 14:30:00,26.67,26.67,26.63,26.64,27700.0,25.9817,25.9817,25.9427,25.9525,27700.0
2013-08-13 14:35:00,26.64,26.64,26.6,26.6,15800.0,25.9525,25.9525,25.9135,25.9135,15800.0
2013-08-13 14:40:00,26.59,26.6,26.56,26.59,24600.0,25.9038,25.9135,25.8745,25.9038,24600.0
2013-08-13 14:45:00,26.58,26.58,26.55,26.57,13500.0,25.894,25.894,25.8648,25.8843,13500.0
2013-08-13 14:50:00,26.57,26.6,26.56,26.58,16200.0,25.8843,25.9135,25.8745,25.894,16200.0
2013-08-13 14:55:00,26.57,26.58,26.53,26.58,20100.0,25.8843,25.894,25.8453,25.894,20100.0
2013-08-13 15:00:00,26.59,26.62,26.59,26.6,13300.0,25.9038,25.933,25.9038,25.9135,13300.0
2013-08-13 15:05:00,26.59,26.6,26.56,26.56,21300.0,25.9038,25.9135,25.8745,25.8745,21300.0
2013-08-13 15:10:00,26.56,26.58,26.54,26.57,38600.0,25.8745,25.894,25.855,25.8843,38600.0
2013-08-13 15:15:00,26.57,26.58,26.53,26.56,23200.0,25.8843,25.894,25.8453,25.8745,23200.0
2013-08-13 15:20:00,26.56,26.6,26.55,26.59,33600.0,25.8745,25.9135,25.8648,25.9038,33600.0
2013-08-13 15:25:00,26.58,26.58,26.54,26.56,19800.0,25.894,25.894,25.855,25.8745,19800.0
2013-08-13 15:30:00,26.55,26.58,26.55,26.58,11700.0,25.8648,25.894,25.8648,25.894,11700.0
2013-08-13 15:35:00,26.58,26.58,26.55,26.58,31800.0,25.894,25.894,25.8648,25.894,31800.0
2013-08-13 15:40:00,26.57,26.61,26.56,26.61,58400.0,25.8843,25.9232,25.8745,25.9232,58400.0
2013-08-13 15:45:00,26.6,26.61,26.55,26.55,53200.0,25.9135,25.9232,25.8648,25.8648,53200.0
2013-08-13 15:50:00,26.55,26.58,26.54,26.58,50300.0,25.8648,25.894,25.855,25.894,50300.0
2013-08-13 15:55:00,26.58,26.58,26.54,26.55,73100.0,25.894,25.894,25.855,25.8648,73100.0
2013-08-14 09:30:00,26.13,26.5,26.12,26.43,76300.0,25.4556,25.8161,25.4459,25.7479,76300.0
2013-08-14 09:35:00,26.43,26.5,26.34,26.5,37100.0,25.7479,25.8161,25.6602,25.8161,37100.0
2013-08-14 09:40:00,26.5,26.5,26.41,26.46,32400.0,25.8161,25.8161,25.7284,25.7771,32400.0
2013-08-14 09:45:00,26.47,26.49,26.45,26.49,22600.0,25.7869,25.8063,25.7674,25.8063,22600.0
2013-08-14 09:50:00,26.49,26.53,26.47,26.52,11300.0,25.8063,25.8453,25.7869,25.8356,11300.0
2013-08-14 09:55:00,26.52,26.59,26.52,26.58,26700.0,25.8356,25.9038,25.8356,25.894,26700.0
2013-08-14 10:00:00,26.58,26.64,26.56,26.62,39100.0,25.894,25.9525,25.8745,25.933,39100.0
2013-08-14 10:05:00,26.61,26.63,26.57,26.63,27900.0,25.9232,25.9427,25.8843,25.9427,27900.0
2013-08-14 10:10:00,26.63,26.64,26.52,26.54,34400.0,25.9427,25.9525,25.8356,25.855,34400.0
2013-08-14 10:15:00,26.53,26.56,26.53,26.56,10700.0,25.8453,25.8745,25.8453,25.8745,10700.0
2013-08-14 10:20:00,26.57,26.57,26.52,26.56,32000.0,25.8843,25.8843,25.8356,25.8745,32000.0
2013-08-14 10:25:00,26.56,26.58,26.55,26.55,9700.0,25.8745,25.894,25.8648,25.8648,9700.0
2013-08-14 10:30:00,26.55,26.64,26.55,26.61,23700.0,25.8648,25.9525,25.8648,25.9232,23700.0
2013-08-14 10:35:00,26.61,26.65,26.59,26.64,44000.0,25.9232,25.9622,25.9038,25.9525,44000.0
2013-08-14 10:40:00,26.63,26.7,26.63,26.66,67500.0,25.9427,26.0109,25.9427,25.9719,67500.0
2013-08-14 10:45:00,26.65,26.66,26.58,26.6,20600.0,25.9622,25.9719,25.894,25.9135,20600.0
2013-08-14 10:50:00,26.59,26.62,26.58,26.61,12300.0,25.9038,25.933,25.894,25.9232,12300.0
2013-08-14 10:55:00,26.61,26.72,26.61,26.7,48500.0,25.9232,26.0304,25.9232,26.0109,48500.0
2013-08-14 11:00:00,26.69,26.74,26.67,26.72,50000.0,26.0012,26.0499,25.9817,26.0304,50000.0
2013-08-14 11:05:00,26.72,26.73,26.7,26.71,21800.0,26.0304,26.0401,26.0109,26.0207,21800.0
2013-08-14 11:10:00,26.71,26.71,26.63,26.63,12300.0,26.0207,26.0207,25.9427,25.9427,12300.0
2013-08-14 11:15:00,26.62,26.67,26.61,26.64,23000.0,25.933,25.9817,25.9232,25.9525,23000.0
2013-08-14 11:20:00,26.63,26.68,26.63,26.64,13700.0,25.9427,25.9914,25.9427,25.9525,13700.0
2013-08-14 11:25:00,26.64,26.7,26.63,26.69,14000.0,25.9525,26.0109,25.9427,26.0012,14000.0
2013-08-14 11:30:00,26.68,26.7,26.67,26.68,10700.0,25.9914,26.0109,25.9817,25.9914,10700.0
2013-08-14 11:35:00,26.69,26.7,26.66,26.68,17100.0,26.0012,26.0109,25.9719,25.9914,17100.0
2013-08-14 11:40:00,26.68,26.74,26.68,26.74,13000.0,25.9914,26.0499,25.9914,26.0499,13000.0
2013-08-14 11:45:00,26.74,26.76,26.72,26.74,27100.0,26.0499,26.0694,26.0304,26.0499,27100.0
2013-08-14 11:50:00,26.73,26.74,26.71,26.72,21400.0,26.0401,26.0499,26.0207,26.0304,21400.0
2013-08-14 11:55:00,26.73,26.76,26.72,26.74,38100.0,26.0401,26.0694,26.0304,26.0499,38100.0
2013-08-14 12:00:00,26.74,26.76,26.73,26.75,19000.0,26.0499,26.0694,26.0401,26.0596,19000.0
2013-08-14 12:05:00,26.76,26.76,26.74,26.75,10100.0,26.0694,26.0694,26.0499,26.0596,10100.0
2013-08-14 12:10:00,26.75,26.75,26.71,26.73,83600.0,26.0596,26.0596,26.0207,26.0401,83600.0
2013-08-14 12:15:00,26.73,26.74,26.72,26.73,14600.0,26.0401,26.0499,26.0304,26.0401,14600.0
2013-08-14 12:20:00,26.72,26.74,26.7,26.72,10800.0,26.0304,26.0499,26.0109,26.0304,10800.0
2013-08-14 12:25:00,26.72,26.77,26.72,26.75,19400.0,26.0304,26.0791,26.0304,26.0596,19400.0
2013-08-14 12:30:00,26.75,26.77,26.74,26.76,18300.0,26.0596,26.0791,26.0499,26.0694,18300.0
2013-08-14 12:35:00,26.75,26.76,26.73,26.74,33200.0,26.0596,26.0694,26.0401,26.0499,33200.0
2013-08-14 12:40:00,26.75,26.75,26.72,26.73,7700.0,26.0596,26.0596,26.0304,26.0401,7700.0
2013-08-14 12:45:00,26.73,26.73,26.68,26.68,10800.0,26.0401,26.0401,25.9914,25.9914,10800.0
2013-08-14 12:50:00,26.68,26.7,26.67,26.68,31600.0,25.9914,26.0109,25.9817,25.9914,31600.0
2013-08-14 12:55:00,26.67,26.69,26.67,26.68,5500.0,25.9817,26.0012,25.9817,25.9914,5500.0
2013-08-14 13:00:00,26.68,26.68,26.64,26.65,13500.0,25.9914,25.9914,25.9525,25.9622,13500.0
2013-08-14 13:05:00,26.65,26.67,26.62,26.66,10500.0,25.9622,25.9817,25.933,25.9719,10500.0
2013-08-14 13:10:00,26.65,26.65,26.62,26.62,18200.0,25.9622,25.9622,25.933,25.933,18200.0
2013-08-14 13:15:00,26.62,26.65,26.61,26.64,13900.0,25.933,25.9622,25.9232,25.9525,13900.0
2013-08-14 13:20:00,26.65,26.71,26.65,26.7,30600.0,25.9622,26.0207,25.9622,26.0109,30600.0
2013-08-14 13:25:00,26.69,26.71,26.68,26.69,9400.0,26.0012,26.0207,25.9914,26.0012,9400.0
2013-08-14 13:30:00,26.69,26.7,26.68,26.69,53700.0,26.0012,26.0109,25.9914,26.0012,53700.0
2013-08-14 13:35:00,26.69,26.73,26.68,26.71,27300.0,26.0012,26.0401,25.9914,26.0207,27300.0
2013-08-14 13:40:00,26.71,26.72,26.69,26.69,9200.0,26.0207,26.0304,26.0012,26.0012,9200.0
2013-08-14 13:45:00,26.69,26.7,26.65,26.67,55400.0,26.0012,26.0109,25.9622,25.9817,55400.0
2013-08-14 13:50:00,26.66,26.67,26.64,26.66,53200.0,25.9719,25.9817,25.9525,25.9719,53200.0
2013-08-14 13:55:00,26.66,26.68,26.64,26.67,26100.0,25.9719,25.9914,25.9525,25.9817,26100.0
2013-08-14 14:00:00,26.67,26.68,26.66,26.66,11300.0,25.9817,25.9914,25.9719,25.9719,11300.0
2013-08-14 14:05:00,26.66,26.67,26.65,26.66,19700.0,25.9719,25.9817,25.9622,25.9719,19700.0
2013-08-14 14:10:00,26.65,26.66,26.62,26.63,34200.0,25.9622,25.9719,25.933,25.9427,34200.0
2013-08-14 14:15:00,26.63,26.63,26.6,26.61,11500.0,25.9427,25.9427,25.9135,25.9232,11500.0
2013-08-14 14:20:00,26.62,26.62,26.59,26.62,17200.0,25.933,25.933,25.9038,25.933,17200.0
2013-08-14 14:25:00,26.62,26.62,26.58,26.59,130600.0,25.933,25.933,25.894,25.9038,130600.0
2013-08-14 14:30:00,26.59,26.62,26.58,26.61,31900.0,25.9038,25.933,25.894,25.9232,31900.0
2013-08-14 14:35:00,26.6,26.62,26.59,26.62,27400.0,25.9135,25.933,25.9038,25.933,27400.0
2013-08-14 14:40:00,26.62,26.68,26.61,26.65,35500.0,25.933,25.9914,25.9232,25.9622,35500.0
2013-08-14 14:45:00,26.65,26.71,26.63,26.71,34100.0,25.9622,26.0207,25.9427,26.0207,34100.0
2013-08-14 14:50:00,26.71,26.75,26.7,26.74,61600.0,26.0207,26.0596,26.0109,26.0499,61600.0
2013-08-14 14:55:00,26.73,26.74,26.71,26.72,22400.0,26.0401,26.0499,26.0207,26.0304,22400.0
2013-08-14 15:00:00,26.72,26.72,26.68,26.69,19000.0,26.0304,26.0304,25.9914,26.0012,19000.0
2013-08-14 15:05:00,26.69,26.7,26.66,26.68,23400.0,26.0012,26.0109,25.9719,25.9914,23400.0
2013-08-14 15:10:00,26.69,26.74,26.68,26.74,46600.0,26.0012,26.0499,25.9914,26.0499,46600.0
2013-08-14 15:15:00,26.74,26.75,26.74,26.75,28800.0,26.0499,26.0596,26.0499,26.0596,28800.0
2013-08-14 15:20:00,26.75,26.78,26.74,26.78,117600.0,26.0596,26.0889,26.0499,26.0889,117600.0
2013-08-14 15:25:00,26.79,26.8,26.78,26.8,47800.0,26.0986,26.1083,26.0889,26.1083,47800.0
2013-08-14 15:30:00,26.79,26.8,26.77,26.77,55800.0,26.0986,26.1083,26.0791,26.0791,55800.0
2013-08-14 15:35:00,26.77,26.77,26.71,26.71,73200.0,26.0791,26.0791,26.0207,26.0207,73200.0
2013-08-14 15:40:00,26.71,26.71,26.64,26.64,78200.0,26.0207,26.0207,25.9525,25.9525,78200.0
2013-08-14 15:45:00,26.65,26.66,26.6,26.65,257000.0,25.9622,25.9719,25.9135,25.9622,257000.0
2013-08-14 15:50:00,26.65,26.67,26.63,26.66,82200.0,25.9622,25.9817,25.9427,25.9719,82200.0
2013-08-14 15:55:00,26.67,26.68,26.62,26.67,239800.0,25.9817,25.9914,25.933,25.9817,239800.0
2013-08-15 09:30:00,26.75,26.75,26.51,26.6,119800.0,26.0596,26.0596,25.8258,25.9135,119800.0
2013-08-15 09:35:00,26.59,26.61,26.46,26.49,63600.0,25.9038,25.9232,25.7771,25.8063,63600.0
2013-08-15 09:40:00,26.5,26.54,26.45,26.54,18300.0,25.8161,25.855,25.7674,25.855,18300.0
2013-08-15 09:45:00,26.53,26.62,26.52,26.56,50300.0,25.8453,25.933,25.8356,25.8745,50300.0
2013-08-15 09:50:00,26.55,26.57,26.48,26.52,41100.0,25.8648,25.8843,25.7966,25.8356,41100.0
2013-08-15 09:55:00,26.52,26.52,26.48,26.51,51400.0,25.8356,25.8356,25.7966,25.8258,51400.0
2013-08-15 10:00:00,26.5,26.55,26.48,26.52,51900.0,25.8161,25.8648,25.7966,25.8356,51900.0
2013-08-15 10:05:00,26.53,26.53,26.48,26.5,56200.0,25.8453,25.8453,25.7966,25.8161,56200.0
2013-08-15 10:10:00,26.5,26.51,26.44,26.46,47800.0,25.8161,25.8258,25.7576,25.7771,47800.0
2013-08-15 10:15:00,26.45,26.5,26.45,26.49,55600.0,25.7674,25.8161,25.7674,25.8063,55600.0
2013-08-15 10:20:00,26.49,26.57,26.49,26.56,75200.0,25.8063,25.8843,25.8063,25.8745,75200.0
2013-08-15 10:25:00,26.56,26.59,26.56,26.58,33800.0,25.8745,25.9038,25.8745,25.894,33800.0
2013-08-15 10:30:00,26.58,26.59,26.52,26.52,44300.0,25.894,25.9038,25.8356,25.8356,44300.0
2013-08-15 10:35:00,26.52,26.61,26.51,26.53,43100.0,25.8356,25.9232,25.8258,25.8453,43100.0
2013-08-15 10:40:00,26.53,26.53,26.48,26.51,30800.0,25.8453,25.8453,25.7966,25.8258,30800.0
2013-08-15 10:45:00,26.51,26.56,26.5,26.56,56000.0,25.8258,25.8745,25.8161,25.8745,56000.0
2013-08-15 10:50:00,26.55,26.58,26.54,26.56,40100.0,25.8648,25.894,25.855,25.8745,40100.0
2013-08-15 10:55:00,26.55,26.58,26.54,26.58,24500.0,25.8648,25.894,25.855,25.894,24500.0
2013-08-15 11:00:00,26.58,26.59,26.54,26.56,36700.0,25.894,25.9038,25.855,25.8745,36700.0
2013-08-15 11:05:00,26.55,26.58,26.53,26.57,34800.0,25.8648,25.894,25.8453,25.8843,34800.0
2013-08-15 11:10:00,26.58,26.63,26.58,26.61,49100.0,25.894,25.9427,25.894,25.9232,49100.0
2013-08-15 11:15:00,26.6,26.64,26.6,26.63,17300.0,25.9135,25.9525,25.9135,25.9427,17300.0
2013-08-15 11:20:00,26.63,26.63,26.57,26.61,34400.0,25.9427,25.9427,25.8843,25.9232,34400.0
2013-08-15 11:25:00,26.61,26.62,26.58,26.59,22800.0,25.9232,25.933,25.894,25.9038,22800.0
2013-08-15 11:30:00,26.59,26.6,26.55,26.55,61800.0,25.9038,25.9135,25.8648,25.8648,61800.0
2013-08-15 11:35:00,26.55,26.55,26.51,26.53,94500.0,25.8648,25.8648,25.8258,25.8453,94500.0
2013-08-15 11:40:00,26.51,26.51,26.46,26.46,19000.0,25.8258,25.8258,25.7771,25.7771,19000.0
2013-08-15 11:45:00,26.47,26.52,26.47,26.51,29100.0,25.7869,25.8356,25.7869,25.8258,29100.0
2013-08-15 11:50:00,26.51,26.57,26.5,26.57,111200.0,25.8258,25.8843,25.8161,25.8843,111200.0
2013-08-15 11:55:00,26.56,26.59,26.54,26.59,42100.0,25.8745,25.9038,25.855,25.9038,42100.0
2013-08-15 12:00:00,26.58,26.6,26.58,26.59,13600.0,25.894,25.9135,25.894,25.9038,13600.0
2013-08-15 12:05:00,26.6,26.66,26.6,26.63,23600.0,25.9135,25.9719,25.9135,25.9427,23600.0
2013-08-15 12:10:00,26.62,26.64,26.58,26.64,66400.0,25.933,25.9525,25.894,25.9525,66400.0
2013-08-15 12:15:00,26.63,26.67,26.61,26.66,18700.0,25.9427,25.9817,25.9232,25.9719,18700.0
2013-08-15 12:20:00,26.66,26.66,26.64,26.64,5800.0,25.9719,25.9719,25.9525,25.9525,5800.0
2013-08-15 12:25:00,26.63,26.64,26.61,26.63,16600.0,25.9427,25.9525,25.9232,25.9427,16600.0
2013-08-15 12:30:00,26.62,26.64,26.61,26.61,19900.0,25.933,25.9525,25.9232,25.9232,19900.0
2013-08-15 12:35:00,26.61,26.62,26.59,26.6,24500.0,25.9232,25.933,25.9038,25.9135,24500.0
2013-08-15 12:40:00,26.6,26.62,26.6,26.6,17800.0,25.9135,25.933,25.9135,25.9135,17800.0
2013-08-15 12:45:00,26.6,26.61,26.53,26.54,171100.0,25.9135,25.9232,25.8453,25.855,171100.0
2013-08-15 12:50:00,26.55,26.56,26.46,26.54,160200.0,25.8648,25.8745,25.7771,25.855,160200.0
2013-08-15 12:55:00,26.54,26.55,26.5,26.51,35400.0,25.855,25.8648,25.8161,25.8258,35400.0
2013-08-15 13:00:00,26.5,26.53,26.5,26.52,29000.0,25.8161,25.8453,25.8161,25.8356,29000.0
2013-08-15 13:05:00,26.52,26.53,26.51,26.52,55500.0,25.8356,25.8453,25.8258,25.8356,55500.0
2013-08-15 13:10:00,26.52,26.53,26.48,26.51,44700.0,25.8356,25.8453,25.7966,25.8258,44700.0
2013-08-15 13:15:00,26.5,26.53,26.49,26.5,39600.0,25.8161,25.8453,25.8063,25.8161,39600.0
2013-08-15 13:20:00,26.5,26.51,26.49,26.5,25800.0,25.8161,25.8258,25.8063,25.8161,25800.0
2013-08-15 13:25:00,26.5,26.51,26.49,26.5,17800.0,25.8161,25.8258,25.8063,25.8161,17800.0
2013-08-15 13:30:00,26.51,26.52,26.49,26.52,12700.0,25.8258,25.8356,25.8063,25.8356,12700.0
2013-08-15 13:35:00,26.52,26.55,26.51,26.54,27700.0,25.8356,25.8648,25.8258,25.855,27700.0
2013-08-15 13:40:00,26.54,26.55,26.54,26.55,16000.0,25.855,25.8648,25.855,25.8648,16000.0
2013-08-15 13:45:00,26.55,26.57,26.54,26.56,14200.0,25.8648,25.8843,25.855,25.8745,14200.0
2013-08-15 13:50:00,26.56,26.56,26.55,26.55,12200.0,25.8745,25.8745,25.8648,25.8648,12200.0
2013-08-15 13:55:00,26.55,26.56,26.54,26.55,33700.0,25.8648,25.8745,25.855,25.8648,33700.0
2013-08-15 14:00:00,26.56,26.56,26.52,26.53,58500.0,25.8745,25.8745,25.8356,25.8453,58500.0
2013-08-15 14:05:00,26.53,26.53,26.49,26.52,31600.0,25.8453,25.8453,25.8063,25.8356,31600.0
2013-08-15 14:10:00,26.52,26.55,26.5,26.5,62900.0,25.8356,25.8648,25.8161,25.8161,62900.0
2013-08-15 14:15:00,26.5,26.53,26.48,26.51,27100.0,25.8161,25.8453,25.7966,25.8258,27100.0
2013-08-15 14:20:00,26.51,26.57,26.5,26.55,41200.0,25.8258,25.8843,25.8161,25.8648,41200.0
2013-08-15 14:25:00,26.55,26.59,26.54,26.55,22000.0,25.8648,25.9038,25.855,25.8648,22000.0
2013-08-15 14:30:00,26.54,26.55,26.52,26.53,20200.0,25.855,25.8648,25.8356,25.8453,20200.0
2013-08-15 14:35:00,26.53,26.58,26.52,26.53,34000.0,25.8453,25.894,25.8356,25.8453,34000.0
2013-08-15 14:40:00,26.52,26.54,26.5,26.52,24100.0,25.8356,25.855,25.8161,25.8356,24100.0
2013-08-15 14:45:00,26.52,26.55,26.52,26.52,29700.0,25.8356,25.8648,25.8356,25.8356,29700.0
2013-08-15 14:50:00,26.52,26.54,26.51,26.53,24900.0,25.8356,25.855,25.8258,25.8453,24900.0
2013-08-15 14:55:00,26.52,26.53,26.49,26.49,21600.0,25.8356,25.8453,25.8063,25.8063,21600.0
2013-08-15 15:00:00,26.5,26.51,26.5,26.5,41500.0,25.8161,25.8258,25.8161,25.8161,41500.0
2013-08-15 15:05:00,26.5,26.55,26.5,26.51,20900.0,25.8161,25.8648,25.8161,25.8258,20900.0
2013-08-15 15:10:00,26.51,26.53,26.5,26.51,42700.0,25.8258,25.8453,25.8161,25.8258,42700.0
2013-08-15 15:15:00,26.51,26.53,26.49,26.49,92800.0,25.8258,25.8453,25.8063,25.8063,92800.0
2013-08-15 15:20:00,26.5,26.51,26.48,26.5,105600.0,25.8161,25.8258,25.7966,25.8161,105600.0
2013-08-15 15:25:00,26.5,26.51,26.49,26.5,30100.0,25.8161,25.8258,25.8063,25.8161,30100.0
2013-08-15 15:30:00,26.49,26.51,26.48,26.49,79700.0,25.8063,25.8258,25.7966,25.8063,79700.0
2013-08-15 15:35:00,26.5,26.51,26.49,26.49,61200.0,25.8161,25.8258,25.8063,25.8063,61200.0
2013-08-15 15:40:00,26.49,26.51,26.48,26.5,64900.0,25.8063,25.8258,25.7966,25.8161,64900.0
2013-08-15 15:45:00,26.5,26.51,26.49,26.5,70200.0,25.8161,25.8258,25.8063,25.8161,70200.0
2013-08-15 15:50:00,26.5,26.51,26.48,26.49,115200.0,25.8161,25.8258,25.7966,25.8063,115200.0
2013-08-15 15:55:00,26.5,26.51,26.48,26.49,137900.0,25.8161,25.8258,25.7966,25.8063,137900.0
2013-08-16 09:30:00,26.44,26.58,26.33,26.43,255500.0,25.7576,25.894,25.6505,25.7479,255500.0
2013-08-16 09:35:00,26.42,26.45,26.37,26.43,28200.0,25.7381,25.7674,25.6894,25.7479,28200.0
2013-08-16 09:40:00,26.43,26.48,26.4,26.44,29000.0,25.7479,25.7966,25.7187,25.7576,29000.0
2013-08-16 09:45:00,26.45,26.48,26.42,26.47,51500.0,25.7674,25.7966,25.7381,25.7869,51500.0
2013-08-16 09:50:00,26.47,26.6,26.47,26.6,56900.0,25.7869,25.9135,25.7869,25.9135,56900.0
2013-08-16 09:55:00,26.6,26.63,26.49,26.51,42900.0,25.9135,25.9427,25.8063,25.8258,42900.0
2013-08-16 10:00:00,26.51,26.55,26.47,26.5,25700.0,25.8258,25.8648,25.7869,25.8161,25700.0
2013-08-16 10:05:00,26.5,26.57,26.5,26.55,30200.0,25.8161,25.8843,25.8161,25.8648,30200.0
2013-08-16 10:10:00,26.54,26.61,26.54,26.59,31700.0,25.855,25.9232,25.855,25.9038,31700.0
2013-08-16 10:15:00,26.58,26.58,26.52,26.56,55200.0,25.894,25.894,25.8356,25.8745,55200.0
2013-08-16 10:20:00,26.55,26.58,26.54,26.57,32000.0,25.8648,25.894,25.855,25.8843,32000.0
2013-08-16 10:25:00,26.56,26.66,26.55,26.64,42300.0,25.8745,25.9719,25.8648,25.9525,42300.0
2013-08-16 10:30:00,26.64,26.66,26.63,26.64,105100.0,25.9525,25.9719,25.9427,25.9525,105100.0
2013-08-16 10:35:00,26.65,26.68,26.61,26.65,36800.0,25.9622,25.9914,25.9232,25.9622,36800.0
2013-08-16 10:40:00,26.65,26.65,26.58,26.59,34900.0,25.9622,25.9622,25.894,25.9038,34900.0
2013-08-16 10:45:00,26.59,26.63,26.54,26.55,76600.0,25.9038,25.9427,25.855,25.8648,76600.0
2013-08-16 10:50:00,26.55,26.65,26.53,26.61,90300.0,25.8648,25.9622,25.8453,25.9232,90300.0
2013-08-16 10:55:00,26.61,26.66,26.61,26.66,70900.0,25.9232,25.9719,25.9232,25.9719,70900.0
2013-08-16 11:00:00,26.65,26.69,26.63,26.66,26900.0,25.9622,26.0012,25.9427,25.9719,26900.0
2013-08-16 11:05:00,26.65,26.68,26.63,26.66,55300.0,25.9622,25.9914,25.9427,25.9719,55300.0
2013-08-16 11:10:00,26.67,26.69,26.66,26.68,27000.0,25.9817,26.0012,25.9719,25.9914,27000.0
2013-08-16 11:15:00,26.67,26.71,26.66,26.71,50600.0,25.9817,26.0207,25.9719,26.0207,50600.0
2013-08-16 11:20:00,26.71,26.74,26.7,26.71,80500.0,26.0207,26.0499,26.0109,26.0207,80500.0
2013-08-16 11:25:00,26.71,26.74,26.69,26.72,57700.0,26.0207,26.0499,26.0012,26.0304,57700.0
2013-08-16 11:30:00,26.72,26.75,26.7,26.74,16300.0,26.0304,26.0596,26.0109,26.0499,16300.0
2013-08-16 11:35:00,26.72,26.75,26.71,26.74,13900.0,26.0304,26.0596,26.0207,26.0499,13900.0
2013-08-16 11:40:00,26.74,26.75,26.72,26.73,20200.0,26.0499,26.0596,26.0304,26.0401,20200.0
2013-08-16 11:45:00,26.73,26.73,26.69,26.7,17100.0,26.0401,26.0401,26.0012,26.0109,17100.0
2013-08-16 11:50:00,26.7,26.71,26.69,26.7,22400.0,26.0109,26.0207,26.0012,26.0109,22400.0
2013-08-16 11:55:00,26.7,26.73,26.7,26.73,18900.0,26.0109,26.0401,26.0109,26.0401,18900.0
2013-08-16 12:00:00,26.73,26.74,26.7,26.71,16700.0,26.0401,26.0499,26.0109,26.0207,16700.0
2013-08-16 12:05:00,26.72,26.73,26.7,26.73,12200.0,26.0304,26.0401,26.0109,26.0401,12200.0
2013-08-16 12:10:00,26.74,26.79,26.73,26.76,32800.0,26.0499,26.0986,26.0401,26.0694,32800.0
2013-08-16 12:15:00,26.76,26.77,26.75,26.75,22800.0,26.0694,26.0791,26.0596,26.0596,22800.0
2013-08-16 12:20:00,26.75,26.76,26.7,26.7,60000.0,26.0596,26.0694,26.0109,26.0109,60000.0
2013-08-16 12:25:00,26.7,26.73,26.69,26.72,20100.0,26.0109,26.0401,26.0012,26.0304,20100.0
2013-08-16 12:30:00,26.71,26.74,26.7,26.72,9900.0,26.0207,26.0499,26.0109,26.0304,9900.0
2013-08-16 12:35:00,26.73,26.74,26.69,26.74,28100.0,26.0401,26.0499,26.0012,26.0499,28100.0
2013-08-16 12:40:00,26.73,26.75,26.69,26.7,15500.0,26.0401,26.0596,26.0012,26.0109,15500.0
2013-08-16 12:45:00,26.7,26.71,26.69,26.69,16700.0,26.0109,26.0207,26.0012,26.0012,16700.0
2013-08-16 12:50:00,26.7,26.71,26.69,26.71,8900.0,26.0109,26.0207,26.0012,26.0207,8900.0
2013-08-16 12:55:00,26.71,26.72,26.69,26.69,16500.0,26.0207,26.0304,26.0012,26.0012,16500.0
2013-08-16 13:00:00,26.7,26.71,26.69,26.69,30800.0,26.0109,26.0207,26.0012,26.0012,30800.0
2013-08-16 13:05:00,26.69,26.71,26.68,26.69,63400.0,26.0012,26.0207,25.9914,26.0012,63400.0
2013-08-16 13:10:00,26.69,26.7,26.67,26.67,20600.0,26.0012,26.0109,25.9817,25.9817,20600.0
2013-08-16 13:15:00,26.67,26.69,26.67,26.67,15400.0,25.9817,26.0012,25.9817,25.9817,15400.0
2013-08-16 13:20:00,26.67,26.71,26.67,26.71,43300.0,25.9817,26.0207,25.9817,26.0207,43300.0
2013-08-16 13:25:00,26.71,26.73,26.68,26.69,23900.0,26.0207,26.0401,25.9914,26.0012,23900.0
2013-08-16 13:30:00,26.69,26.71,26.67,26.7,289800.0,26.0012,26.0207,25.9817,26.0109,289800.0
2013-08-16 13:35:00,26.7,26.71,26.69,26.71,41500.0,26.0109,26.0207,26.0012,26.0207,41500.0
2013-08-16 13:40:00,26.71,26.71,26.7,26.7,32500.0,26.0207,26.0207,26.0109,26.0109,32500.0
2013-08-16 13:45:00,26.7,26.75,26.69,26.73,30800.0,26.0109,26.0596,26.0012,26.0401,30800.0
2013-08-16 13:50:00,26.73,26.73,26.7,26.7,11400.0,26.0401,26.0401,26.0109,26.0109,11400.0
2013-08-16 13:55:00,26.7,26.72,26.7,26.72,9000.0,26.0109,26.0304,26.0109,26.0304,9000.0
2013-08-16 14:00:00,26.71,26.72,26.7,26.7,30800.0,26.0207,26.0304,26.0109,26.0109,30800.0
2013-08-16 14:05:00,26.7,26.71,26.69,26.7,30800.0,26.0109,26.0207,26.0012,26.0109,30800.0
2013-08-16 14:10:00,26.7,26.72,26.69,26.71,28900.0,26.0109,26.0304,26.0012,26.0207,28900.0
2013-08-16 14:15:00,26.71,26.71,26.7,26.7,22700.0,26.0207,26.0207,26.0109,26.0109,22700.0
2013-08-16 14:20:00,26.7,26.73,26.7,26.72,21700.0,26.0109,26.0401,26.0109,26.0304,21700.0
2013-08-16 14:25:00,26.72,26.73,26.7,26.71,20300.0,26.0304,26.0401,26.0109,26.0207,20300.0
2013-08-16 14:30:00,26.71,26.71,26.69,26.69,46200.0,26.0207,26.0207,26.0012,26.0012,46200.0
2013-08-16 14:35:00,26.69,26.71,26.69,26.7,20700.0,26.0012,26.0207,26.0012,26.0109,20700.0
2013-08-16 14:40:00,26.7,26.72,26.7,26.71,9100.0,26.0109,26.0304,26.0109,26.0207,9100.0
2013-08-16 14:45:00,26.71,26.74,26.7,26.74,39900.0,26.0207,26.0499,26.0109,26.0499,39900.0
2013-08-16 14:50:00,26.74,26.8,26.73,26.77,22500.0,26.0499,26.1083,26.0401,26.0791,22500.0
2013-08-16 14:55:00,26.78,26.8,26.76,26.78,32200.0,26.0889,26.1083,26.0694,26.0889,32200.0
2013-08-16 15:00:00,26.78,26.79,26.76,26.77,110300.0,26.0889,26.0986,26.0694,26.0791,110300.0
2013-08-16 15:05:00,26.77,26.81,26.76,26.76,68900.0,26.0791,26.1181,26.0694,26.0694,68900.0
2013-08-16 15:10:00,26.77,26.77,26.74,26.75,45900.0,26.0791,26.0791,26.0499,26.0596,45900.0
2013-08-16 15:15:00,26.75,26.76,26.74,26.74,30600.0,26.0596,26.0694,26.0499,26.0499,30600.0
2013-08-16 15:20:00,26.75,26.79,26.75,26.78,71700.0,26.0596,26.0986,26.0596,26.0889,71700.0
2013-08-16 15:25:00,26.78,26.79,26.77,26.79,24000.0,26.0889,26.0986,26.0791,26.0986,24000.0
2013-08-16 15:30:00,26.78,26.83,26.78,26.82,65300.0,26.0889,26.1376,26.0889,26.1278,65300.0
2013-08-16 15:35:00,26.83,26.89,26.83,26.89,90500.0,26.1376,26.196,26.1376,26.196,90500.0
2013-08-16 15:40:00,26.89,26.96,26.88,26.93,190600.0,26.196,26.2642,26.1863,26.235,190600.0
2013-08-16 15:45:00,26.94,26.96,26.93,26.96,139800.0,26.2447,26.2642,26.235,26.2642,139800.0
2013-08-16 15:50:00,26.96,26.96,26.93,26.96,247600.0,26.2642,26.2642,26.235,26.2642,247600.0
2013-08-16 15:55:00,26.95,26.96,26.87,26.88,229600.0,26.2545,26.2642,26.1765,26.1863,229600.0
2013-08-19 09:30:00,26.74,26.76,26.66,26.72,66800.0,26.0499,26.0694,25.9719,26.0304,66800.0
2013-08-19 09:35:00,26.7,26.79,26.69,26.78,20400.0,26.0109,26.0986,26.0012,26.0889,20400.0
2013-08-19 09:40:00,26.79,26.96,26.79,26.95,48800.0,26.0986,26.2642,26.0986,26.2545,48800.0
2013-08-19 09:45:00,26.95,26.96,26.84,26.85,25300.0,26.2545,26.2642,26.1473,26.157,25300.0
2013-08-19 09:50:00,26.85,26.92,26.82,26.91,98800.0,26.157,26.2252,26.1278,26.2155,98800.0
2013-08-19 09:55:00,26.92,26.93,26.82,26.84,32400.0,26.2252,26.235,26.1278,26.1473,32400.0
2013-08-19 10:00:00,26.85,26.93,26.85,26.88,21300.0,26.157,26.235,26.157,26.1863,21300.0
2013-08-19 10:05:00,26.86,26.92,26.81,26.88,35300.0,26.1668,26.2252,26.1181,26.1863,35300.0
2013-08-19 10:10:00,26.88,27.07,26.88,27.03,211900.0,26.1863,26.3714,26.1863,26.3324,211900.0
2013-08-19 10:15:00,27.03,27.03,26.86,26.86,38500.0,26.3324,26.3324,26.1668,26.1668,38500.0
2013-08-19 10:20:00,26.86,26.87,26.79,26.79,24100.0,26.1668,26.1765,26.0986,26.0986,24100.0
2013-08-19 10:25:00,26.79,26.79,26.68,26.68,23300.0,26.0986,26.0986,25.9914,25.9914,23300.0
2013-08-19 10:30:00,26.69,26.75,26.67,26.75,54200.0,26.0012,26.0596,25.9817,26.0596,54200.0
2013-08-19 10:35:00,26.75,26.78,26.75,26.76,19100.0,26.0596,26.0889,26.0596,26.0694,19100.0
2013-08-19 10:40:00,26.77,26.79,26.76,26.76,32000.0,26.0791,26.0986,26.0694,26.0694,32000.0
2013-08-19 10:45:00,26.77,26.83,26.77,26.77,18400.0,26.0791,26.1376,26.0791,26.0791,18400.0
2013-08-19 10:50:00,26.76,26.78,26.75,26.77,123300.0,26.0694,26.0889,26.0596,26.0791,123300.0
2013-08-19 10:55:00,26.76,26.76,26.73,26.76,27100.0,26.0694,26.0694,26.0401,26.0694,27100.0
2013-08-19 11:00:00,26.75,26.81,26.74,26.79,58500.0,26.0596,26.1181,26.0499,26.0986,58500.0
2013-08-19 11:05:00,26.79,26.82,26.78,26.79,30100.0,26.0986,26.1278,26.0889,26.0986,30100.0
2013-08-19 11:10:00,26.79,26.83,26.78,26.8,148100.0,26.0986,26.1376,26.0889,26.1083,148100.0
2013-08-19 11:15:00,26.8,26.8,26.76,26.79,34800.0,26.1083,26.1083,26.0694,26.0986,34800.0
2013-08-19 11:20:00,26.79,26.81,26.78,26.79,13600.0,26.0986,26.1181,26.0889,26.0986,13600.0
2013-08-19 11:25:00,26.79,26.83,26.79,26.79,15900.0,26.0986,26.1376,26.0986,26.0986,15900.0
2013-08-19 11:30:00,26.79,26.81,26.78,26.8,31600.0,26.0986,26.1181,26.0889,26.1083,31600.0
2013-08-19 11:35:00,26.8,26.81,26.78,26.78,12800.0,26.1083,26.1181,26.0889,26.0889,12800.0
2013-08-19 11:40:00,26.78,26.82,26.78,26.79,13700.0,26.0889,26.1278,26.0889,26.0986,13700.0
2013-08-19 11:45:00,26.78,26.79,26.75,26.75,13100.0,26.0889,26.0986,26.0596,26.0596,13100.0
2013-08-19 11:50:00,26.74,26.76,26.71,26.73,29900.0,26.0499,26.0694,26.0207,26.0401,29900.0
2013-08-19 11:55:00,26.73,26.76,26.72,26.74,64400.0,26.0401,26.0694,26.0304,26.0499,64400.0
2013-08-19 12:00:00,26.74,26.77,26.73,26.77,26000.0,26.0499,26.0791,26.0401,26.0791,26000.0
2013-08-19 12:05:00,26.77,26.78,26.76,26.78,13300.0,26.0791,26.0889,26.0694,26.0889,13300.0
2013-08-19 12:10:00,26.75,26.81,26.75,26.79,42600.0,26.0596,26.1181,26.0596,26.0986,42600.0
2013-08-19 12:15:00,26.78,26.78,26.76,26.77,4000.0,26.0889,26.0889,26.0694,26.0791,4000.0
2013-08-19 12:20:00,26.77,26.78,26.74,26.75,17600.0,26.0791,26.0889,26.0499,26.0596,17600.0
2013-08-19 12:25:00,26.76,26.76,26.74,26.76,27600.0,26.0694,26.0694,26.0499,26.0694,27600.0
2013-08-19 12:30:00,26.76,26.76,26.7,26.73,32300.0,26.0694,26.0694,26.0109,26.0401,32300.0
2013-08-19 12:35:00,26.73,26.75,26.73,26.75,12100.0,26.0401,26.0596,26.0401,26.0596,12100.0
2013-08-19 12:40:00,26.75,26.76,26.72,26.76,10900.0,26.0596,26.0694,26.0304,26.0694,10900.0
2013-08-19 12:45:00,26.76,26.76,26.73,26.75,24500.0,26.0694,26.0694,26.0401,26.0596,24500.0
2013-08-19 12:50:00,26.76,26.76,26.74,26.75,11600.0,26.0694,26.0694,26.0499,26.0596,11600.0
2013-08-19 12:55:00,26.75,26.81,26.75,26.8,29100.0,26.0596,26.1181,26.0596,26.1083,29100.0
2013-08-19 13:00:00,26.8,26.81,26.8,26.8,18300.0,26.1083,26.1181,26.1083,26.1083,18300.0
2013-08-19 13:05:00,26.8,26.81,26.8,26.81,32900.0,26.1083,26.1181,26.1083,26.1181,32900.0
2013-08-19 13:10:00,26.81,26.82,26.79,26.79,11200.0,26.1181,26.1278,26.0986,26.0986,11200.0
2013-08-19 13:15:00,26.79,26.82,26.79,26.81,27600.0,26.0986,26.1278,26.0986,26.1181,27600.0
2013-08-19 13:20:00,26.8,26.86,26.78,26.82,31000.0,26.1083,26.1668,26.0889,26.1278,31000.0
2013-08-19 13:25:00,26.81,26.83,26.8,26.81,24500.0,26.1181,26.1376,26.1083,26.1181,24500.0
2013-08-19 13:30:00,26.81,26.82,26.75,26.75,24700.0,26.1181,26.1278,26.0596,26.0596,24700.0
2013-08-19 13:35:00,26.76,26.77,26.74,26.76,36300.0,26.0694,26.0791,26.0499,26.0694,36300.0
2013-08-19 13:40:00,26.76,26.76,26.75,26.76,35900.0,26.0694,26.0694,26.0596,26.0694,35900.0
2013-08-19 13:45:00,26.75,26.77,26.75,26.76,12300.0,26.0596,26.0791,26.0596,26.0694,12300.0
2013-08-19 13:50:00,26.76,26.79,26.75,26.77,19200.0,26.0694,26.0986,26.0596,26.0791,19200.0
2013-08-19 13:55:00,26.77,26.79,26.75,26.78,74600.0,26.0791,26.0986,26.0596,26.0889,74600.0
2013-08-19 14:00:00,26.78,26.79,26.76,26.77,46100.0,26.0889,26.0986,26.0694,26.0791,46100.0
2013-08-19 14:05:00,26.76,26.77,26.75,26.75,28000.0,26.0694,26.0791,26.0596,26.0596,28000.0
2013-08-19 14:10:00,26.75,26.77,26.74,26.76,26100.0,26.0596,26.0791,26.0499,26.0694,26100.0
2013-08-19 14:15:00,26.76,26.78,26.74,26.75,13200.0,26.0694,26.0889,26.0499,26.0596,13200.0
2013-08-19 14:20:00,26.75,26.76,26.74,26.76,33000.0,26.0596,26.0694,26.0499,26.0694,33000.0
2013-08-19 14:25:00,26.76,26.77,26.74,26.75,34000.0,26.0694,26.0791,26.0499,26.0596,34000.0
2013-08-19 14:30:00,26.75,26.76,26.73,26.74,88900.0,26.0596,26.0694,26.0401,26.0499,88900.0
2013-08-19 14:35:00,26.74,26.75,26.7,26.72,17300.0,26.0499,26.0596,26.0109,26.0304,17300.0
2013-08-19 14:40:00,26.73,26.73,26.68,26.69,12500.0,26.0401,26.0401,25.9914,26.0012,12500.0
2013-08-19 14:45:00,26.69,26.7,26.68,26.69,23100.0,26.0012,26.0109,25.9914,26.0012,23100.0
2013-08-19 14:50:00,26.69,26.7,26.68,26.69,22100.0,26.0012,26.0109,25.9914,26.0012,22100.0
2013-08-19 14:55:00,26.68,26.7,26.68,26.69,35900.0,25.9914,26.0109,25.9914,26.0012,35900.0
2013-08-19 15:00:00,26.7,26.71,26.67,26.68,48100.0,26.0109,26.0207,25.9817,25.9914,48100.0
2013-08-19 15:05:00,26.68,26.68,26.65,26.65,20400.0,25.9914,25.9914,25.9622,25.9622,20400.0
2013-08-19 15:10:00,26.65,26.66,26.61,26.61,42100.0,25.9622,25.9719,25.9232,25.9232,42100.0
2013-08-19 15:15:00,26.61,26.64,26.61,26.61,38700.0,25.9232,25.9525,25.9232,25.9232,38700.0
2013-08-19 15:20:00,26.61,26.63,26.6,26.62,32600.0,25.9232,25.9427,25.9135,25.933,32600.0
2013-08-19 15:25:00,26.63,26.63,26.59,26.6,52700.0,25.9427,25.9427,25.9038,25.9135,52700.0
2013-08-19 15:30:00,26.6,26.6,26.59,26.59,32900.0,25.9135,25.9135,25.9038,25.9038,32900.0
2013-08-19 15:35:00,26.6,26.6,26.52,26.53,84000.0,25.9135,25.9135,25.8356,25.8453,84000.0
2013-08-19 15:40:00,26.52,26.53,26.52,26.52,52900.0,25.8356,25.8453,25.8356,25.8356,52900.0
2013-08-19 15:45:00,26.53,26.57,26.52,26.57,103900.0,25.8453,25.8843,25.8356,25.8843,103900.0
2013-08-19 15:50:00,26.56,26.57,26.55,26.56,59600.0,25.8745,25.8843,25.8648,25.8745,59600.0
2013-08-19 15:55:00,26.57,26.59,26.55,26.56,224400.0,25.8843,25.9038,25.8648,25.8745,224400.0
2013-08-20 09:30:00,26.52,26.87,26.5,26.78,75500.0,25.8356,26.1765,25.8161,26.0889,75500.0
2013-08-20 09:35:00,26.78,26.95,26.76,26.92,54400.0,26.0889,26.2545,26.0694,26.2252,54400.0
2013-08-20 09:40:00,26.9,26.93,26.83,26.91,38100.0,26.2058,26.235,26.1376,26.2155,38100.0
2013-08-20 09:45:00,26.91,26.97,26.89,26.96,49800.0,26.2155,26.2739,26.196,26.2642,49800.0
2013-08-20 09:50:00,26.96,27.07,26.93,27.03,110600.0,26.2642,26.3714,26.235,26.3324,110600.0
2013-08-20 09:55:00,27.02,27.24,26.98,27.18,181500.0,26.3227,26.537,26.2837,26.4785,181500.0
2013-08-20 10:00:00,27.18,27.32,27.18,27.32,108300.0,26.4785,26.6149,26.4785,26.6149,108300.0
2013-08-20 10:05:00,27.31,27.37,27.28,27.32,121900.0,26.6052,26.6636,26.5759,26.6149,121900.0
2013-08-20 10:10:00,27.32,27.44,27.3,27.4,96800.0,26.6149,26.7318,26.5954,26.6929,96800.0
2013-08-20 10:15:00,27.41,27.43,27.31,27.33,98100.0,26.7026,26.7221,26.6052,26.6247,98100.0
2013-08-20 10:20:00,27.33,27.59,27.33,27.57,125600.0,26.6247,26.8779,26.6247,26.8585,125600.0
2013-08-20 10:25:00,27.57,27.59,27.45,27.5,83400.0,26.8585,26.8779,26.7416,26.7903,83400.0
2013-08-20 10:30:00,27.5,27.57,27.5,27.5,37000.0,26.7903,26.8585,26.7903,26.7903,37000.0
2013-08-20 10:35:00,27.5,27.55,27.42,27.55,142200.0,26.7903,26.839,26.7123,26.839,142200.0
2013-08-20 10:40:00,27.55,27.64,27.53,27.57,74100.0,26.839,26.9267,26.8195,26.8585,74100.0
2013-08-20 10:45:00,27.57,27.61,27.52,27.57,24200.0,26.8585,26.8974,26.8098,26.8585,24200.0
2013-08-20 10:50:00,27.57,27.57,27.48,27.5,26200.0,26.8585,26.8585,26.7708,26.7903,26200.0
2013-08-20 10:55:00,27.5,27.58,27.5,27.57,42300.0,26.7903,26.8682,26.7903,26.8585,42300.0
2013-08-20 11:00:00,27.57,27.58,27.49,27.5,51200.0,26.8585,26.8682,26.7805,26.7903,51200.0
2013-08-20 11:05:00,27.51,27.56,27.49,27.53,42500.0,26.8,26.8487,26.7805,26.8195,42500.0
2013-08-20 11:10:00,27.52,27.6,27.5,27.6,54700.0,26.8098,26.8877,26.7903,26.8877,54700.0
2013-08-20 11:15:00,27.61,27.71,27.59,27.69,105500.0,26.8974,26.9949,26.8779,26.9754,105500.0
2013-08-20 11:20:00,27.69,27.7,27.6,27.63,78100.0,26.9754,26.9851,26.8877,26.9169,78100.0
2013-08-20 11:25:00,27.63,27.68,27.61,27.64,83500.0,26.9169,26.9656,26.8974,26.9267,83500.0
2013-08-20 11:30:00,27.64,27.7,27.62,27.7,59600.0,26.9267,26.9851,26.9072,26.9851,59600.0
2013-08-20 11:35:00,27.7,27.75,27.67,27.74,133600.0,26.9851,27.0338,26.9559,27.0241,133600.0
2013-08-20 11:40:00,27.75,27.9,27.74,27.88,128500.0,27.0338,27.1799,27.0241,27.1605,128500.0
2013-08-20 11:45:00,27.88,27.92,27.77,27.78,84800.0,27.1605,27.1994,27.0533,27.063,84800.0
2013-08-20 11:50:00,27.77,27.78,27.7,27.7,44000.0,27.0533,27.063,26.9851,26.9851,44000.0
2013-08-20 11:55:00,27.71,27.75,27.7,27.72,35900.0,26.9949,27.0338,26.9851,27.0046,35900.0
2013-08-20 12:00:00,27.72,27.76,27.7,27.71,27200.0,27.0046,27.0436,26.9851,26.9949,27200.0
2013-08-20 12:05:00,27.71,27.74,27.68,27.7,45400.0,26.9949,27.0241,26.9656,26.9851,45400.0
2013-08-20 12:10:00,27.69,27.69,27.62,27.69,35600.0,26.9754,26.9754,26.9072,26.9754,35600.0
2013-08-20 12:15:00,27.68,27.72,27.68,27.7,22400.0,26.9656,27.0046,26.9656,26.9851,22400.0
2013-08-20 12:20:00,27.71,27.73,27.68,27.7,22300.0,26.9949,27.0143,26.9656,26.9851,22300.0
2013-08-20 12:25:00,27.7,27.7,27.66,27.69,15400.0,26.9851,26.9851,26.9461,26.9754,15400.0
2013-08-20 12:30:00,27.68,27.7,27.61,27.62,116000.0,26.9656,26.9851,26.8974,26.9072,116000.0
2013-08-20 12:35:00,27.61,27.62,27.54,27.55,113400.0,26.8974,26.9072,26.8292,26.839,113400.0
2013-08-20 12:40:00,27.54,27.56,27.51,27.56,58300.0,26.8292,26.8487,26.8,26.8487,58300.0
2013-08-20 12:45:00,27.55,27.58,27.49,27.52,91200.0,26.839,26.8682,26.7805,26.8098,91200.0
2013-08-20 12:50:00,27.52,27.59,27.49,27.51,212500.0,26.8098,26.8779,26.7805,26.8,212500.0
2013-08-20 12:55:00,27.51,27.52,27.31,27.35,228300.0,26.8,26.8098,26.6052,26.6441,228300.0
2013-08-20 13:00:00,27.35,27.46,27.34,27.42,97800.0,26.6441,26.7513,26.6344,26.7123,97800.0
2013-08-20 13:05:00,27.42,27.47,27.41,27.46,41300.0,26.7123,26.761,26.7026,26.7513,41300.0
2013-08-20 13:10:00,27.46,27.5,27.46,27.47,20300.0,26.7513,26.7903,26.7513,26.761,20300.0
2013-08-20 13:15:00,27.47,27.5,27.46,27.46,22400.0,26.761,26.7903,26.7513,26.7513,22400.0
2013-08-20 13:20:00,27.46,27.46,27.37,27.38,28200.0,26.7513,26.7513,26.6636,26.6734,28200.0
2013-08-20 13:25:00,27.38,27.38,27.33,27.38,15700.0,26.6734,26.6734,26.6247,26.6734,15700.0
2013-08-20 13:30:00,27.38,27.38,27.22,27.22,73900.0,26.6734,26.6734,26.5175,26.5175,73900.0
2013-08-20 13:35:00,27.23,27.25,27.2,27.23,36600.0,26.5272,26.5467,26.498,26.5272,36600.0
2013-08-20 13:40:00,27.23,27.23,27.15,27.17,44900.0,26.5272,26.5272,26.4493,26.4688,44900.0
2013-08-20 13:45:00,27.18,27.32,27.18,27.31,30400.0,26.4785,26.6149,26.4785,26.6052,30400.0
2013-08-20 13:50:00,27.31,27.34,27.23,27.24,25500.0,26.6052,26.6344,26.5272,26.537,25500.0
2013-08-20 13:55:00,27.25,27.26,27.22,27.24,12900.0,26.5467,26.5565,26.5175,26.537,12900.0
2013-08-20 14:00:00,27.24,27.27,27.22,27.25,24300.0,26.537,26.5662,26.5175,26.5467,24300.0
2013-08-20 14:05:00,27.26,27.28,27.18,27.18,41800.0,26.5565,26.5759,26.4785,26.4785,41800.0
2013-08-20 14:10:00,27.19,27.19,27.02,27.03,87200.0,26.4883,26.4883,26.3227,26.3324,87200.0
2013-08-20 14:15:00,27.04,27.15,27.04,27.1,29300.0,26.3421,26.4493,26.3421,26.4006,29300.0
2013-08-20 14:20:00,27.11,27.13,26.98,27.0,183500.0,26.4103,26.4298,26.2837,26.3032,183500.0
2013-08-20 14:25:00,27.0,27.04,26.99,27.01,38000.0,26.3032,26.3421,26.2934,26.3129,38000.0
2013-08-20 14:30:00,27.01,27.02,26.99,26.99,31500.0,26.3129,26.3227,26.2934,26.2934,31500.0
2013-08-20 14:35:00,27.0,27.02,26.96,26.96,47500.0,26.3032,26.3227,26.2642,26.2642,47500.0
2013-08-20 14:40:00,26.96,27.01,26.92,26.97,59900.0,26.2642,26.3129,26.2252,26.2739,59900.0
2013-08-20 14:45:00,26.98,26.98,26.93,26.94,39600.0,26.2837,26.2837,26.235,26.2447,39600.0
2013-08-20 14:50:00,26.95,27.03,26.95,26.98,58000.0,26.2545,26.3324,26.2545,26.2837,58000.0
2013-08-20 14:55:00,26.99,27.03,26.97,27.02,35500.0,26.2934,26.3324,26.2739,26.3227,35500.0
2013-08-20 15:00:00,27.02,27.05,26.97,27.01,106800.0,26.3227,26.3519,26.2739,26.3129,106800.0
2013-08-20 15:05:00,27.01,27.02,27.0,27.02,20200.0,26.3129,26.3227,26.3032,26.3227,20200.0
2013-08-20 15:10:00,27.01,27.02,26.98,26.99,87900.0,26.3129,26.3227,26.2837,26.2934,87900.0
2013-08-20 15:15:00,26.98,27.01,26.97,26.97,76800.0,26.2837,26.3129,26.2739,26.2739,76800.0
2013-08-20 15:20:00,26.97,26.98,26.88,26.97,183100.0,26.2739,26.2837,26.1863,26.2739,183100.0
2013-08-20 15:25:00,26.97,27.03,26.95,26.99,149100.0,26.2739,26.3324,26.2545,26.2934,149100.0
2013-08-20 15:30:00,26.99,27.0,26.95,26.96,101800.0,26.2934,26.3032,26.2545,26.2642,101800.0
2013-08-20 15:35:00,26.95,26.95,26.85,26.86,64600.0,26.2545,26.2545,26.157,26.1668,64600.0
2013-08-20 15:40:00,26.85,26.85,26.73,26.74,195100.0,26.157,26.157,26.0401,26.0499,195100.0
2013-08-20 15:45:00,26.74,26.75,26.68,26.69,64800.0,26.0499,26.0596,25.9914,26.0012,64800.0
2013-08-20 15:50:00,26.7,26.76,26.7,26.74,93600.0,26.0109,26.0694,26.0109,26.0499,93600.0
2013-08-20 15:55:00,26.75,26.78,26.73,26.74,179500.0,26.0596,26.0889,26.0401,26.0499,179500.0
2013-08-21 09:30:00,26.58,26.75,26.52,26.53,71200.0,25.894,26.0596,25.8356,25.8453,71200.0
2013-08-21 09:35:00,26.53,26.55,26.42,26.51,73700.0,25.8453,25.8648,25.7381,25.8258,73700.0
2013-08-21 09:40:00,26.51,26.7,26.51,26.7,34000.0,25.8258,26.0109,25.8258,26.0109,34000.0
2013-08-21 09:45:00,26.69,26.73,26.64,26.64,78600.0,26.0012,26.0401,25.9525,25.9525,78600.0
2013-08-21 09:50:00,26.64,26.65,26.55,26.59,42400.0,25.9525,25.9622,25.8648,25.9038,42400.0
2013-08-21 09:55:00,26.59,26.65,26.54,26.54,27400.0,25.9038,25.9622,25.855,25.855,27400.0
2013-08-21 10:00:00,26.54,26.57,26.51,26.55,36700.0,25.855,25.8843,25.8258,25.8648,36700.0
2013-08-21 10:05:00,26.55,26.65,26.5,26.63,28300.0,25.8648,25.9622,25.8161,25.9427,28300.0
2013-08-21 10:10:00,26.63,26.65,26.55,26.55,23100.0,25.9427,25.9622,25.8648,25.8648,23100.0
2013-08-21 10:15:00,26.56,26.61,26.55,26.59,22800.0,25.8745,25.9232,25.8648,25.9038,22800.0
2013-08-21 10:20:00,26.6,26.61,26.56,26.6,21800.0,25.9135,25.9232,25.8745,25.9135,21800.0
2013-08-21 10:25:00,26.6,26.6,26.47,26.48,24600.0,25.9135,25.9135,25.7869,25.7966,24600.0
2013-08-21 10:30:00,26.47,26.49,26.41,26.49,46200.0,25.7869,25.8063,25.7284,25.8063,46200.0
2013-08-21 10:35:00,26.5,26.55,26.48,26.55,14800.0,25.8161,25.8648,25.7966,25.8648,14800.0
2013-08-21 10:40:00,26.54,26.63,26.54,26.63,37400.0,25.855,25.9427,25.855,25.9427,37400.0
2013-08-21 10:45:00,26.63,26.63,26.57,26.57,31400.0,25.9427,25.9427,25.8843,25.8843,31400.0
2013-08-21 10:50:00,26.57,26.58,26.51,26.51,25700.0,25.8843,25.894,25.8258,25.8258,25700.0
2013-08-21 10:55:00,26.5,26.52,26.49,26.51,9500.0,25.8161,25.8356,25.8063,25.8258,9500.0
2013-08-21 11:00:00,26.5,26.55,26.5,26.54,52600.0,25.8161,25.8648,25.8161,25.855,52600.0
2013-08-21 11:05:00,26.54,26.56,26.53,26.54,14400.0,25.855,25.8745,25.8453,25.855,14400.0
2013-08-21 11:10:00,26.54,26.57,26.53,26.53,17800.0,25.855,25.8843,25.8453,25.8453,17800.0
2013-08-21 11:15:00,26.52,26.58,26.52,26.56,10600.0,25.8356,25.894,25.8356,25.8745,10600.0
2013-08-21 11:20:00,26.57,26.57,26.53,26.54,8800.0,25.8843,25.8843,25.8453,25.855,8800.0
2013-08-21 11:25:00,26.53,26.53,26.45,26.48,30700.0,25.8453,25.8453,25.7674,25.7966,30700.0
2013-08-21 11:30:00,26.48,26.48,26.44,26.47,54300.0,25.7966,25.7966,25.7576,25.7869,54300.0
2013-08-21 11:35:00,26.46,26.49,26.41,26.41,17900.0,25.7771,25.8063,25.7284,25.7284,17900.0
2013-08-21 11:40:00,26.42,26.47,26.39,26.47,24600.0,25.7381,25.7869,25.7089,25.7869,24600.0
2013-08-21 11:45:00,26.47,26.48,26.41,26.42,28500.0,25.7869,25.7966,25.7284,25.7381,28500.0
2013-08-21 11:50:00,26.42,26.42,26.36,26.39,15600.0,25.7381,25.7381,25.6797,25.7089,15600.0
2013-08-21 11:55:00,26.38,26.39,26.32,26.38,47000.0,25.6992,25.7089,25.6407,25.6992,47000.0
2013-08-21 12:00:00,26.38,26.46,26.38,26.45,28600.0,25.6992,25.7771,25.6992,25.7674,28600.0
2013-08-21 12:05:00,26.45,26.46,26.44,26.46,9000.0,25.7674,25.7771,25.7576,25.7771,9000.0
2013-08-21 12:10:00,26.46,26.55,26.39,26.41,118000.0,25.7771,25.8648,25.7089,25.7284,118000.0
2013-08-21 12:15:00,26.4,26.46,26.36,26.44,51100.0,25.7187,25.7771,25.6797,25.7576,51100.0
2013-08-21 12:20:00,26.44,26.44,26.33,26.38,33400.0,25.7576,25.7576,25.6505,25.6992,33400.0
2013-08-21 12:25:00,26.38,26.42,26.33,26.35,89900.0,25.6992,25.7381,25.6505,25.67,89900.0
2013-08-21 12:30:00,26.34,26.45,26.34,26.45,20800.0,25.6602,25.7674,25.6602,25.7674,20800.0
2013-08-21 12:35:00,26.45,26.46,26.42,26.46,11500.0,25.7674,25.7771,25.7381,25.7771,11500.0
2013-08-21 12:40:00,26.46,26.47,26.45,26.45,9000.0,25.7771,25.7869,25.7674,25.7674,9000.0
2013-08-21 12:45:00,26.46,26.46,26.34,26.35,36200.0,25.7771,25.7771,25.6602,25.67,36200.0
2013-08-21 12:50:00,26.34,26.44,26.33,26.44,27900.0,25.6602,25.7576,25.6505,25.7576,27900.0
2013-08-21 12:55:00,26.44,26.45,26.43,26.44,13100.0,25.7576,25.7674,25.7479,25.7576,13100.0
2013-08-21 13:00:00,26.44,26.47,26.43,26.46,23100.0,25.7576,25.7869,25.7479,25.7771,23100.0
2013-08-21 13:05:00,26.46,26.47,26.45,26.47,7600.0,25.7771,25.7869,25.7674,25.7869,7600.0
2013-08-21 13:10:00,26.46,26.52,26.46,26.52,10100.0,25.7771,25.8356,25.7771,25.8356,10100.0
2013-08-21 13:15:00,26.52,26.53,26.51,26.53,20600.0,25.8356,25.8453,25.8258,25.8453,20600.0
2013-08-21 13:20:00,26.52,26.53,26.5,26.52,18600.0,25.8356,25.8453,25.8161,25.8356,18600.0
2013-08-21 13:25:00,26.52,26.55,26.52,26.55,17600.0,25.8356,25.8648,25.8356,25.8648,17600.0
2013-08-21 13:30:00,26.55,26.57,26.55,26.57,10800.0,25.8648,25.8843,25.8648,25.8843,10800.0
2013-08-21 13:35:00,26.57,26.57,26.56,26.56,11200.0,25.8843,25.8843,25.8745,25.8745,11200.0
2013-08-21 13:40:00,26.56,26.63,26.56,26.6,32800.0,25.8745,25.9427,25.8745,25.9135,32800.0
2013-08-21 13:45:00,26.62,26.65,26.62,26.64,20700.0,25.933,25.9622,25.933,25.9525,20700.0
2013-08-21 13:50:00,26.64,26.65,26.63,26.65,18600.0,25.9525,25.9622,25.9427,25.9622,18600.0
2013-08-21 13:55:00,26.64,26.65,26.59,26.61,45000.0,25.9525,25.9622,25.9038,25.9232,45000.0
2013-08-21 14:00:00,26.6,26.6,26.5,26.52,64700.0,25.9135,25.9135,25.8161,25.8356,64700.0
2013-08-21 14:05:00,26.51,26.52,26.45,26.51,36500.0,25.8258,25.8356,25.7674,25.8258,36500.0
2013-08-21 14:10:00,26.52,26.6,26.51,26.58,47100.0,25.8356,25.9135,25.8258,25.894,47100.0
2013-08-21 14:15:00,26.59,26.66,26.59,26.66,50200.0,25.9038,25.9719,25.9038,25.9719,50200.0
2013-08-21 14:20:00,26.65,26.7,26.64,26.68,58800.0,25.9622,26.0109,25.9525,25.9914,58800.0
2013-08-21 14:25:00,26.68,26.72,26.68,26.7,15000.0,25.9914,26.0304,25.9914,26.0109,15000.0
2013-08-21 14:30:00,26.71,26.82,26.71,26.8,65500.0,26.0207,26.1278,26.0207,26.1083,65500.0
2013-08-21 14:35:00,26.8,26.83,26.75,26.75,59700.0,26.1083,26.1376,26.0596,26.0596,59700.0
2013-08-21 14:40:00,26.75,26.84,26.75,26.84,30000.0,26.0596,26.1473,26.0596,26.1473,30000.0
2013-08-21 14:45:00,26.84,26.88,26.83,26.85,18300.0,26.1473,26.1863,26.1376,26.157,18300.0
2013-08-21 14:50:00,26.85,26.86,26.83,26.83,13300.0,26.157,26.1668,26.1376,26.1376,13300.0
2013-08-21 14:55:00,26.82,26.85,26.8,26.8,54500.0,26.1278,26.157,26.1083,26.1083,54500.0
2013-08-21 15:00:00,26.82,26.82,26.76,26.79,25800.0,26.1278,26.1278,26.0694,26.0986,25800.0
2013-08-21 15:05:00,26.79,26.8,26.77,26.79,17900.0,26.0986,26.1083,26.0791,26.0986,17900.0
2013-08-21 15:10:00,26.79,26.83,26.75,26.81,39700.0,26.0986,26.1376,26.0596,26.1181,39700.0
2013-08-21 15:15:00,26.81,26.82,26.77,26.8,25300.0,26.1181,26.1278,26.0791,26.1083,25300.0
2013-08-21 15:20:00,26.78,26.8,26.78,26.78,14700.0,26.0889,26.1083,26.0889,26.0889,14700.0
2013-08-21 15:25:00,26.78,26.8,26.76,26.76,28400.0,26.0889,26.1083,26.0694,26.0694,28400.0
2013-08-21 15:30:00,26.77,26.77,26.71,26.72,30000.0,26.0791,26.0791,26.0207,26.0304,30000.0
2013-08-21 15:35:00,26.72,26.75,26.69,26.7,21200.0,26.0304,26.0596,26.0012,26.0109,21200.0
2013-08-21 15:40:00,26.7,26.71,26.64,26.67,61800.0,26.0109,26.0207,25.9525,25.9817,61800.0
2013-08-21 15:45:00,26.67,26.74,26.67,26.73,112700.0,25.9817,26.0499,25.9817,26.0401,112700.0
2013-08-21 15:50:00,26.73,26.73,26.66,26.66,41500.0,26.0401,26.0401,25.9719,25.9719,41500.0
2013-08-21 15:55:00,26.67,26.71,26.66,26.68,192500.0,25.9817,26.0207,25.9719,25.9914,192500.0
2013-08-22 09:30:00,27.0,27.45,26.95,27.45,98400.0,26.3032,26.7416,26.2545,26.7416,98400.0
2013-08-22 09:35:00,27.44,27.6,27.37,27.59,145700.0,26.7318,26.8877,26.6636,26.8779,145700.0
2013-08-22 09:40:00,27.6,27.61,27.5,27.6,60300.0,26.8877,26.8974,26.7903,26.8877,60300.0
2013-08-22 09:45:00,27.6,27.74,27.52,27.69,125800.0,26.8877,27.0241,26.8098,26.9754,125800.0
2013-08-22 09:50:00,27.69,27.71,27.43,27.5,74100.0,26.9754,26.9949,26.7221,26.7903,74100.0
2013-08-22 09:55:00,27.5,27.57,27.48,27.52,68500.0,26.7903,26.8585,26.7708,26.8098,68500.0
2013-08-22 10:00:00,27.52,27.53,27.43,27.44,48700.0,26.8098,26.8195,26.7221,26.7318,48700.0
2013-08-22 10:05:00,27.44,27.49,27.29,27.31,93800.0,26.7318,26.7805,26.5857,26.6052,93800.0
2013-08-22 10:10:00,27.31,27.51,27.29,27.51,88600.0,26.6052,26.8,26.5857,26.8,88600.0
2013-08-22 10:15:00,27.5,27.51,27.43,27.47,51200.0,26.7903,26.8,26.7221,26.761,51200.0
2013-08-22 10:20:00,27.49,27.55,27.45,27.55,74000.0,26.7805,26.839,26.7416,26.839,74000.0
2013-08-22 10:25:00,27.55,27.56,27.49,27.55,40500.0,26.839,26.8487,26.7805,26.839,40500.0
2013-08-22 10:30:00,27.55,27.57,27.46,27.47,68200.0,26.839,26.8585,26.7513,26.761,68200.0
2013-08-22 10:35:00,27.47,27.55,27.47,27.53,24400.0,26.761,26.839,26.761,26.8195,24400.0
2013-08-22 10:40:00,27.53,27.55,27.49,27.49,49900.0,26.8195,26.839,26.7805,26.7805,49900.0
2013-08-22 10:45:00,27.49,27.49,27.4,27.41,13900.0,26.7805,26.7805,26.6929,26.7026,13900.0
2013-08-22 10:50:00,27.41,27.41,27.3,27.36,36400.0,26.7026,26.7026,26.5954,26.6539,36400.0
2013-08-22 10:55:00,27.36,27.39,27.34,27.37,8600.0,26.6539,26.6831,26.6344,26.6636,8600.0
2013-08-22 11:00:00,27.37,27.44,27.37,27.44,12800.0,26.6636,26.7318,26.6636,26.7318,12800.0
2013-08-22 11:05:00,27.43,27.45,27.42,27.43,16600.0,26.7221,26.7416,26.7123,26.7221,16600.0
2013-08-22 11:10:00,27.43,27.46,27.43,27.45,14700.0,26.7221,26.7513,26.7221,26.7416,14700.0
2013-08-22 11:15:00,27.44,27.45,27.41,27.43,27000.0,26.7318,26.7416,26.7026,26.7221,27000.0
2013-08-22 11:20:00,27.43,27.48,27.4,27.45,116700.0,26.7221,26.7708,26.6929,26.7416,116700.0
2013-08-22 11:25:00,27.45,27.47,27.41,27.47,27700.0,26.7416,26.761,26.7026,26.761,27700.0
2013-08-22 11:30:00,27.47,27.57,27.46,27.57,53900.0,26.761,26.8585,26.7513,26.8585,53900.0
2013-08-22 11:35:00,27.57,27.62,27.57,27.62,38500.0,26.8585,26.9072,26.8585,26.9072,38500.0
2013-08-22 11:40:00,27.62,27.72,27.62,27.71,181200.0,26.9072,27.0046,26.9072,26.9949,181200.0
2013-08-22 11:45:00,27.72,27.73,27.63,27.65,74600.0,27.0046,27.0143,26.9169,26.9364,74600.0
2013-08-22 11:50:00,27.65,27.65,27.58,27.59,29800.0,26.9364,26.9364,26.8682,26.8779,29800.0
2013-08-22 11:55:00,27.59,27.63,27.59,27.62,13400.0,26.8779,26.9169,26.8779,26.9072,13400.0
2013-08-22 12:00:00,27.62,27.68,27.62,27.66,30400.0,26.9072,26.9656,26.9072,26.9461,30400.0
2013-08-22 12:05:00,27.67,27.68,27.65,27.65,11200.0,26.9559,26.9656,26.9364,26.9364,11200.0
2013-08-22 12:10:00,27.66,27.7,27.66,27.67,7800.0,26.9461,26.9851,26.9461,26.9559,7800.0
2013-08-22 12:15:00,27.67,27.72,27.66,27.67,3200.0,26.9559,27.0046,26.9461,26.9559,3200.0
2013-08-22 12:20:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:25:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:30:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:35:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:40:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:45:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:50:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:55:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:00:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:05:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:10:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:15:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:20:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:25:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:30:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:35:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:40:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:45:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:50:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:55:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 14:00:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 14:05:00,27.71,27.71,27.71,27.71,200.0,26.9949,26.9949,26.9949,26.9949,200.0
2013-08-22 14:10:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:15:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:20:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:25:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:30:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:35:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:40:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:45:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:50:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:55:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:00:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:05:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:10:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:15:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:20:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:25:00,27.57,27.73,27.57,27.7,87500.0,26.8585,27.0143,26.8585,26.9851,87500.0
2013-08-22 15:30:00,27.7,27.8,27.68,27.8,128000.0,26.9851,27.0825,26.9656,27.0825,128000.0
2013-08-22 15:35:00,27.79,27.91,27.78,27.89,146400.0,27.0728,27.1897,27.063,27.1702,146400.0
2013-08-22 15:40:00,27.89,27.94,27.89,27.92,151800.0,27.1702,27.2189,27.1702,27.1994,151800.0
2013-08-22 15:45:00,27.92,27.93,27.88,27.89,118700.0,27.1994,27.2092,27.1605,27.1702,118700.0
2013-08-22 15:50:00,27.89,27.89,27.77,27.78,154400.0,27.1702,27.1702,27.0533,27.063,154400.0
2013-08-22 15:55:00,27.79,27.8,27.77,27.78,116800.0,27.0728,27.0825,27.0533,27.063,116800.0
2013-08-23 09:30:00,27.97,28.08,27.83,28.04,173600.0,27.2481,27.3553,27.1118,27.3163,173600.0
2013-08-23 09:35:00,28.04,28.13,28.0,28.09,118400.0,27.3163,27.404,27.2774,27.365,118400.0
2013-08-23 09:40:00,28.09,28.13,28.04,28.11,61900.0,27.365,27.404,27.3163,27.3845,61900.0
2013-08-23 09:45:00,28.11,28.13,28.03,28.06,69800.0,27.3845,27.404,27.3066,27.3358,69800.0
2013-08-23 09:50:00,28.06,28.1,27.96,27.98,103500.0,27.3358,27.3748,27.2384,27.2579,103500.0
2013-08-23 09:55:00,27.98,28.03,27.97,28.0,76300.0,27.2579,27.3066,27.2481,27.2774,76300.0
2013-08-23 10:00:00,28.0,28.03,27.94,28.0,153500.0,27.2774,27.3066,27.2189,27.2774,153500.0
2013-08-23 10:05:00,27.98,28.04,27.98,28.0,64600.0,27.2579,27.3163,27.2579,27.2774,64600.0
2013-08-23 10:10:00,28.0,28.07,27.99,28.01,64900.0,27.2774,27.3456,27.2676,27.2871,64900.0
2013-08-23 10:15:00,28.0,28.05,27.99,28.05,40100.0,27.2774,27.3261,27.2676,27.3261,40100.0
2013-08-23 10:20:00,28.04,28.09,28.0,28.06,126700.0,27.3163,27.365,27.2774,27.3358,126700.0
2013-08-23 10:25:00,28.06,28.09,27.99,27.99,77500.0,27.3358,27.365,27.2676,27.2676,77500.0
2013-08-23 10:30:00,27.99,28.01,27.95,28.0,48200.0,27.2676,27.2871,27.2287,27.2774,48200.0
2013-08-23 10:35:00,28.0,28.02,27.99,28.01,38300.0,27.2774,27.2969,27.2676,27.2871,38300.0
2013-08-23 10:40:00,28.02,28.02,27.96,27.96,21300.0,27.2969,27.2969,27.2384,27.2384,21300.0
2013-08-23 10:45:00,27.96,28.01,27.95,28.0,43300.0,27.2384,27.2871,27.2287,27.2774,43300.0
2013-08-23 10:50:00,28.0,28.02,27.98,28.0,29700.0,27.2774,27.2969,27.2579,27.2774,29700.0
2013-08-23 10:55:00,28.0,28.07,28.0,28.07,75600.0,27.2774,27.3456,27.2774,27.3456,75600.0
2013-08-23 11:00:00,28.06,28.08,28.04,28.06,57700.0,27.3358,27.3553,27.3163,27.3358,57700.0
2013-08-23 11:05:00,28.06,28.08,28.04,28.05,23300.0,27.3358,27.3553,27.3163,27.3261,23300.0
2013-08-23 11:10:00,28.05,28.08,28.04,28.07,35600.0,27.3261,27.3553,27.3163,27.3456,35600.0
2013-08-23 11:15:00,28.07,28.13,28.05,28.07,98700.0,27.3456,27.404,27.3261,27.3456,98700.0
2013-08-23 11:20:00,28.08,28.08,28.0,28.03,48700.0,27.3553,27.3553,27.2774,27.3066,48700.0
2013-08-23 11:25:00,28.04,28.08,28.03,28.08,20800.0,27.3163,27.3553,27.3066,27.3553,20800.0
2013-08-23 11:30:00,28.07,28.11,28.06,28.09,29400.0,27.3456,27.3845,27.3358,27.365,29400.0
2013-08-23 11:35:00,28.08,28.11,28.06,28.08,18500.0,27.3553,27.3845,27.3358,27.3553,18500.0
2013-08-23 11:40:00,28.07,28.11,28.04,28.06,47500.0,27.3456,27.3845,27.3163,27.3358,47500.0
2013-08-23 11:45:00,28.07,28.1,28.06,28.06,34000.0,27.3456,27.3748,27.3358,27.3358,34000.0
2013-08-23 11:50:00,28.06,28.09,28.06,28.07,27800.0,27.3358,27.365,27.3358,27.3456,27800.0
2013-08-23 11:55:00,28.08,28.09,28.06,28.07,27500.0,27.3553,27.365,27.3358,27.3456,27500.0
2013-08-23 12:00:00,28.07,28.09,28.03,28.04,31600.0,27.3456,27.365,27.3066,27.3163,31600.0
2013-08-23 12:05:00,28.03,28.07,28.03,28.04,25800.0,27.3066,27.3456,27.3066,27.3163,25800.0
2013-08-23 12:10:00,28.04,28.04,28.01,28.01,65200.0,27.3163,27.3163,27.2871,27.2871,65200.0
2013-08-23 12:15:00,28.01,28.02,28.0,28.0,54300.0,27.2871,27.2969,27.2774,27.2774,54300.0
2013-08-23 12:20:00,28.0,28.02,27.99,28.02,21600.0,27.2774,27.2969,27.2676,27.2969,21600.0
2013-08-23 12:25:00,28.01,28.02,27.99,28.0,35300.0,27.2871,27.2969,27.2676,27.2774,35300.0
2013-08-23 12:30:00,28.0,28.02,28.0,28.01,20900.0,27.2774,27.2969,27.2774,27.2871,20900.0
2013-08-23 12:35:00,28.01,28.05,28.0,28.02,31300.0,27.2871,27.3261,27.2774,27.2969,31300.0
2013-08-23 12:40:00,28.03,28.07,28.02,28.04,42100.0,27.3066,27.3456,27.2969,27.3163,42100.0
2013-08-23 12:45:00,28.04,28.05,28.02,28.03,30300.0,27.3163,27.3261,27.2969,27.3066,30300.0
2013-08-23 12:50:00,28.03,28.03,28.01,28.02,13900.0,27.3066,27.3066,27.2871,27.2969,13900.0
2013-08-23 12:55:00,28.02,28.05,28.02,28.03,34700.0,27.2969,27.3261,27.2969,27.3066,34700.0
2013-08-23 13:00:00,28.03,28.03,28.0,28.02,103900.0,27.3066,27.3066,27.2774,27.2969,103900.0
2013-08-23 13:05:00,28.01,28.05,28.0,28.03,30700.0,27.2871,27.3261,27.2774,27.3066,30700.0
2013-08-23 13:10:00,28.03,28.03,28.0,28.0,39400.0,27.3066,27.3066,27.2774,27.2774,39400.0
2013-08-23 13:15:00,28.0,28.01,27.97,28.0,71200.0,27.2774,27.2871,27.2481,27.2774,71200.0
2013-08-23 13:20:00,28.0,28.0,27.97,28.0,25000.0,27.2774,27.2774,27.2481,27.2774,25000.0
2013-08-23 13:25:00,27.99,28.02,27.98,28.01,18800.0,27.2676,27.2969,27.2579,27.2871,18800.0
2013-08-23 13:30:00,28.01,28.02,27.99,27.99,26300.0,27.2871,27.2969,27.2676,27.2676,26300.0
2013-08-23 13:35:00,27.99,28.01,27.98,27.98,16300.0,27.2676,27.2871,27.2579,27.2579,16300.0
2013-08-23 13:40:00,27.98,28.02,27.98,28.0,22800.0,27.2579,27.2969,27.2579,27.2774,22800.0
2013-08-23 13:45:00,28.0,28.0,27.96,27.97,22600.0,27.2774,27.2774,27.2384,27.2481,22600.0
2013-08-23 13:50:00,27.97,28.0,27.96,28.0,18100.0,27.2481,27.2774,27.2384,27.2774,18100.0
2013-08-23 13:55:00,28.0,28.01,27.95,27.99,39800.0,27.2774,27.2871,27.2287,27.2676,39800.0
2013-08-23 14:00:00,27.98,27.99,27.91,27.91,37000.0,27.2579,27.2676,27.1897,27.1897,37000.0
2013-08-23 14:05:00,27.91,27.97,27.91,27.97,30500.0,27.1897,27.2481,27.1897,27.2481,30500.0
2013-08-23 14:10:00,27.97,27.98,27.95,27.95,17100.0,27.2481,27.2579,27.2287,27.2287,17100.0
2013-08-23 14:15:00,27.94,27.98,27.94,27.97,22600.0,27.2189,27.2579,27.2189,27.2481,22600.0
2013-08-23 14:20:00,27.96,27.97,27.94,27.96,23800.0,27.2384,27.2481,27.2189,27.2384,23800.0
2013-08-23 14:25:00,27.96,27.99,27.95,27.98,28400.0,27.2384,27.2676,27.2287,27.2579,28400.0
2013-08-23 14:30:00,27.98,27.98,27.95,27.95,16800.0,27.2579,27.2579,27.2287,27.2287,16800.0
2013-08-23 14:35:00,27.96,28.0,27.96,28.0,34500.0,27.2384,27.2774,27.2384,27.2774,34500.0
2013-08-23 14:40:00,28.0,28.0,27.96,27.96,28400.0,27.2774,27.2774,27.2384,27.2384,28400.0
2013-08-23 14:45:00,27.96,27.97,27.95,27.97,28000.0,27.2384,27.2481,27.2287,27.2481,28000.0
2013-08-23 14:50:00,27.97,27.97,27.95,27.95,16900.0,27.2481,27.2481,27.2287,27.2287,16900.0
2013-08-23 14:55:00,27.95,27.98,27.95,27.96,22200.0,27.2287,27.2579,27.2287,27.2384,22200.0
2013-08-23 15:00:00,27.95,27.98,27.95,27.95,27700.0,27.2287,27.2579,27.2287,27.2287,27700.0
2013-08-23 15:05:00,27.96,27.97,27.94,27.96,20200.0,27.2384,27.2481,27.2189,27.2384,20200.0
2013-08-23 15:10:00,27.96,27.97,27.93,27.93,25000.0,27.2384,27.2481,27.2092,27.2092,25000.0
2013-08-23 15:15:00,27.93,27.98,27.93,27.98,35300.0,27.2092,27.2579,27.2092,27.2579,35300.0
2013-08-23 15:20:00,27.98,28.01,27.97,28.0,40100.0,27.2579,27.2871,27.2481,27.2774,40100.0
2013-08-23 15:25:00,28.0,28.0,27.99,27.99,14400.0,27.2774,27.2774,27.2676,27.2676,14400.0
2013-08-23 15:30:00,28.0,28.01,27.94,27.95,67400.0,27.2774,27.2871,27.2189,27.2287,67400.0
2013-08-23 15:35:00,27.94,27.97,27.94,27.97,37100.0,27.2189,27.2481,27.2189,27.2481,37100.0
2013-08-23 15:40:00,27.97,27.98,27.95,27.97,39700.0,27.2481,27.2579,27.2287,27.2481,39700.0
2013-08-23 15:45:00,27.98,28.03,27.97,28.0,86100.0,27.2579,27.3066,27.2481,27.2774,86100.0
2013-08-23 15:50:00,28.0,28.01,27.96,27.96,101900.0,27.2774,27.2871,27.2384,27.2384,101900.0
2013-08-23 15:55:00,27.96,28.0,27.96,27.96,101100.0,27.2384,27.2774,27.2384,27.2384,101100.0
2013-08-26 09:30:00,28.07,28.11,27.83,27.87,214400.0,27.3456,27.3845,27.1118,27.1507,214400.0
2013-08-26 09:35:00,27.87,27.93,27.83,27.92,79600.0,27.1507,27.2092,27.1118,27.1994,79600.0
2013-08-26 09:40:00,27.92,27.93,27.74,27.76,98200.0,27.1994,27.2092,27.0241,27.0436,98200.0
2013-08-26 09:45:00,27.76,27.79,27.74,27.75,38000.0,27.0436,27.0728,27.0241,27.0338,38000.0
2013-08-26 09:50:00,27.75,27.77,27.7,27.7,102000.0,27.0338,27.0533,26.9851,26.9851,102000.0
2013-08-26 09:55:00,27.69,27.69,27.62,27.62,31000.0,26.9754,26.9754,26.9072,26.9072,31000.0
2013-08-26 10:00:00,27.63,27.75,27.63,27.71,61400.0,26.9169,27.0338,26.9169,26.9949,61400.0
2013-08-26 10:05:00,27.72,27.72,27.63,27.69,38200.0,27.0046,27.0046,26.9169,26.9754,38200.0
2013-08-26 10:10:00,27.7,27.8,27.69,27.78,102400.0,26.9851,27.0825,26.9754,27.063,102400.0
2013-08-26 10:15:00,27.79,27.86,27.78,27.83,64200.0,27.0728,27.141,27.063,27.1118,64200.0
2013-08-26 10:20:00,27.83,27.83,27.75,27.76,34000.0,27.1118,27.1118,27.0338,27.0436,34000.0
2013-08-26 10:25:00,27.77,27.78,27.73,27.75,78200.0,27.0533,27.063,27.0143,27.0338,78200.0
2013-08-26 10:30:00,27.74,27.77,27.72,27.77,83000.0,27.0241,27.0533,27.0046,27.0533,83000.0
2013-08-26 10:35:00,27.77,27.83,27.77,27.83,14400.0,27.0533,27.1118,27.0533,27.1118,14400.0
2013-08-26 10:40:00,27.83,27.86,27.83,27.86,28800.0,27.1118,27.141,27.1118,27.141,28800.0
2013-08-26 10:45:00,27.86,27.87,27.83,27.87,24600.0,27.141,27.1507,27.1118,27.1507,24600.0
2013-08-26 10:50:00,27.86,27.9,27.82,27.87,28400.0,27.141,27.1799,27.102,27.1507,28400.0
2013-08-26 10:55:00,27.88,27.93,27.87,27.93,26000.0,27.1605,27.2092,27.1507,27.2092,26000.0
2013-08-26 11:00:00,27.93,27.94,27.91,27.93,57000.0,27.2092,27.2189,27.1897,27.2092,57000.0
2013-08-26 11:05:00,27.93,27.97,27.89,27.97,39800.0,27.2092,27.2481,27.1702,27.2481,39800.0
2013-08-26 11:10:00,27.97,28.04,27.97,28.03,39200.0,27.2481,27.3163,27.2481,27.3066,39200.0
2013-08-26 11:15:00,28.04,28.05,27.95,27.96,83400.0,27.3163,27.3261,27.2287,27.2384,83400.0
2013-08-26 11:20:00,27.97,27.99,27.95,27.99,33400.0,27.2481,27.2676,27.2287,27.2676,33400.0
2013-08-26 11:25:00,27.99,28.0,27.97,27.97,29800.0,27.2676,27.2774,27.2481,27.2481,29800.0
2013-08-26 11:30:00,27.97,28.02,27.96,28.0,74400.0,27.2481,27.2969,27.2384,27.2774,74400.0
2013-08-26 11:35:00,28.01,28.02,27.98,27.99,35400.0,27.2871,27.2969,27.2579,27.2676,35400.0
2013-08-26 11:40:00,27.98,27.99,27.95,27.97,31000.0,27.2579,27.2676,27.2287,27.2481,31000.0
2013-08-26 11:45:00,27.98,28.01,27.98,28.01,19800.0,27.2579,27.2871,27.2579,27.2871,19800.0
2013-08-26 11:50:00,28.01,28.02,27.97,28.0,52200.0,27.2871,27.2969,27.2481,27.2774,52200.0
2013-08-26 11:55:00,28.0,28.02,28.0,28.01,40800.0,27.2774,27.2969,27.2774,27.2871,40800.0
2013-08-26 12:00:00,28.02,28.04,27.99,28.02,63800.0,27.2969,27.3163,27.2676,27.2969,63800.0
2013-08-26 12:05:00,28.02,28.04,27.99,28.0,114200.0,27.2969,27.3163,27.2676,27.2774,114200.0
2013-08-26 12:10:00,28.0,28.04,28.0,28.01,60400.0,27.2774,27.3163,27.2774,27.2871,60400.0
2013-08-26 12:15:00,28.02,28.02,27.99,28.02,25800.0,27.2969,27.2969,27.2676,27.2969,25800.0
2013-08-26 12:20:00,28.02,28.02,28.0,28.01,17400.0,27.2969,27.2969,27.2774,27.2871,17400.0
2013-08-26 12:25:00,28.02,28.02,27.99,28.02,56600.0,27.2969,27.2969,27.2676,27.2969,56600.0
2013-08-26 12:30:00,28.02,28.02,27.99,28.0,51600.0,27.2969,27.2969,27.2676,27.2774,51600.0
2013-08-26 12:35:00,28.0,28.01,28.0,28.01,20800.0,27.2774,27.2871,27.2774,27.2871,20800.0
2013-08-26 12:40:00,28.01,28.01,28.0,28.01,30600.0,27.2871,27.2871,27.2774,27.2871,30600.0
2013-08-26 12:45:00,28.02,28.02,28.01,28.01,5600.0,27.2969,27.2969,27.2871,27.2871,5600.0
2013-08-26 12:50:00,28.01,28.02,28.01,28.01,42000.0,27.2871,27.2969,27.2871,27.2871,42000.0
2013-08-26 12:55:00,28.01,28.03,28.01,28.01,78200.0,27.2871,27.3066,27.2871,27.2871,78200.0
2013-08-26 13:00:00,28.02,28.02,28.01,28.02,41600.0,27.2969,27.2969,27.2871,27.2969,41600.0
2013-08-26 13:05:00,28.02,28.03,28.01,28.02,29200.0,27.2969,27.3066,27.2871,27.2969,29200.0
2013-08-26 13:10:00,28.02,28.03,28.01,28.03,33800.0,27.2969,27.3066,27.2871,27.3066,33800.0
2013-08-26 13:15:00,28.03,28.08,28.02,28.06,105400.0,27.3066,27.3553,27.2969,27.3358,105400.0
2013-08-26 13:20:00,28.07,28.1,28.05,28.09,47000.0,27.3456,27.3748,27.3261,27.365,47000.0
2013-08-26 13:25:00,28.09,28.11,28.08,28.08,34600.0,27.365,27.3845,27.3553,27.3553,34600.0
2013-08-26 13:30:00,28.09,28.09,28.05,28.08,30400.0,27.365,27.365,27.3261,27.3553,30400.0
2013-08-26 13:35:00,28.08,28.1,28.07,28.09,35800.0,27.3553,27.3748,27.3456,27.365,35800.0
2013-08-26 13:40:00,28.09,28.1,28.05,28.06,25600.0,27.365,27.3748,27.3261,27.3358,25600.0
2013-08-26 13:45:00,28.06,28.08,28.06,28.06,19200.0,27.3358,27.3553,27.3358,27.3358,19200.0
2013-08-26 13:50:00,28.06,28.09,28.04,28.05,41000.0,27.3358,27.365,27.3163,27.3261,41000.0
2013-08-26 13:55:00,28.06,28.07,28.05,28.06,19000.0,27.3358,27.3456,27.3261,27.3358,19000.0
2013-08-26 14:00:00,28.05,28.08,28.04,28.05,42800.0,27.3261,27.3553,27.3163,27.3261,42800.0
2013-08-26 14:05:00,28.06,28.08,28.04,28.05,28800.0,27.3358,27.3553,27.3163,27.3261,28800.0
2013-08-26 14:10:00,28.05,28.08,28.05,28.06,31600.0,27.3261,27.3553,27.3261,27.3358,31600.0
2013-08-26 14:15:00,28.07,28.07,28.04,28.05,41000.0,27.3456,27.3456,27.3163,27.3261,41000.0
2013-08-26 14:20:00,28.05,28.06,28.05,28.05,15000.0,27.3261,27.3358,27.3261,27.3261,15000.0
2013-08-26 14:25:00,28.06,28.08,28.05,28.06,32400.0,27.3358,27.3553,27.3261,27.3358,32400.0
2013-08-26 14:30:00,28.06,28.08,28.06,28.07,30000.0,27.3358,27.3553,27.3358,27.3456,30000.0
2013-08-26 14:35:00,28.06,28.06,28.04,28.05,52200.0,27.3358,27.3358,27.3163,27.3261,52200.0
2013-08-26 14:40:00,28.05,28.07,28.05,28.05,56200.0,27.3261,27.3456,27.3261,27.3261,56200.0
2013-08-26 14:45:00,28.05,28.07,28.05,28.05,48000.0,27.3261,27.3456,27.3261,27.3261,48000.0
2013-08-26 14:50:00,28.05,28.08,28.05,28.06,32000.0,27.3261,27.3553,27.3261,27.3358,32000.0
2013-08-26 14:55:00,28.07,28.08,28.05,28.07,66600.0,27.3456,27.3553,27.3261,27.3456,66600.0
2013-08-26 15:00:00,28.07,28.1,28.07,28.09,72200.0,27.3456,27.3748,27.3456,27.365,72200.0
2013-08-26 15:05:00,28.1,28.1,28.09,28.09,35000.0,27.3748,27.3748,27.365,27.365,35000.0
2013-08-26 15:10:00,28.1,28.1,28.0,28.0,319200.0,27.3748,27.3748,27.2774,27.2774,319200.0
2013-08-26 15:15:00,28.0,28.03,27.99,28.01,168800.0,27.2774,27.3066,27.2676,27.2871,168800.0
2013-08-26 15:20:00,28.01,28.01,27.9,27.93,271000.0,27.2871,27.2871,27.1799,27.2092,271000.0
2013-08-26 15:25:00,27.93,27.93,27.87,27.93,161400.0,27.2092,27.2092,27.1507,27.2092,161400.0
2013-08-26 15:30:00,27.94,27.99,27.92,27.99,71600.0,27.2189,27.2676,27.1994,27.2676,71600.0
2013-08-26 15:35:00,27.98,27.99,27.92,27.94,88200.0,27.2579,27.2676,27.1994,27.2189,88200.0
2013-08-26 15:40:00,27.93,27.98,27.93,27.96,55600.0,27.2092,27.2579,27.2092,27.2384,55600.0
2013-08-26 15:45:00,27.96,27.99,27.92,27.94,148800.0,27.2384,27.2676,27.1994,27.2189,148800.0
2013-08-26 15:50:00,27.93,27.94,27.87,27.88,144400.0,27.2092,27.2189,27.1507,27.1605,144400.0
2013-08-26 15:55:00,27.88,27.89,27.83,27.85,309600.0,27.1605,27.1702,27.1118,27.1312,309600.0
2013-08-27 09:30:00,27.49,27.77,27.34,27.39,110100.0,26.7805,27.0533,26.6344,26.6831,110100.0
2013-08-27 09:35:00,27.42,27.47,27.31,27.44,44600.0,26.7123,26.761,26.6052,26.7318,44600.0
2013-08-27 09:40:00,27.49,27.6,27.44,27.57,78500.0,26.7805,26.8877,26.7318,26.8585,78500.0
2013-08-27 09:45:00,27.59,27.63,27.43,27.45,140500.0,26.8779,26.9169,26.7221,26.7416,140500.0
2013-08-27 09:50:00,27.45,27.48,27.42,27.44,87800.0,26.7416,26.7708,26.7123,26.7318,87800.0
2013-08-27 09:55:00,27.42,27.45,27.26,27.27,92300.0,26.7123,26.7416,26.5565,26.5662,92300.0
2013-08-27 10:00:00,27.27,27.38,27.26,27.28,104800.0,26.5662,26.6734,26.5565,26.5759,104800.0
2013-08-27 10:05:00,27.27,27.31,27.27,27.31,71400.0,26.5662,26.6052,26.5662,26.6052,71400.0
2013-08-27 10:10:00,27.31,27.33,27.26,27.26,54300.0,26.6052,26.6247,26.5565,26.5565,54300.0
2013-08-27 10:15:00,27.26,27.27,27.12,27.12,85200.0,26.5565,26.5662,26.4201,26.4201,85200.0
2013-08-27 10:20:00,27.11,27.11,27.05,27.09,76200.0,26.4103,26.4103,26.3519,26.3909,76200.0
2013-08-27 10:25:00,27.09,27.09,26.99,26.99,105800.0,26.3909,26.3909,26.2934,26.2934,105800.0
2013-08-27 10:30:00,27.0,27.06,26.99,27.03,65400.0,26.3032,26.3616,26.2934,26.3324,65400.0
2013-08-27 10:35:00,27.02,27.2,27.01,27.2,77200.0,26.3227,26.498,26.3129,26.498,77200.0
2013-08-27 10:40:00,27.2,27.29,27.19,27.28,70200.0,26.498,26.5857,26.4883,26.5759,70200.0
2013-08-27 10:45:00,27.27,27.32,27.2,27.2,42600.0,26.5662,26.6149,26.498,26.498,42600.0
2013-08-27 10:50:00,27.2,27.24,27.17,27.23,53700.0,26.498,26.537,26.4688,26.5272,53700.0
2013-08-27 10:55:00,27.22,27.27,27.21,27.21,73500.0,26.5175,26.5662,26.5078,26.5078,73500.0
2013-08-27 11:00:00,27.21,27.26,27.21,27.23,26500.0,26.5078,26.5565,26.5078,26.5272,26500.0
2013-08-27 11:05:00,27.23,27.26,27.2,27.23,26100.0,26.5272,26.5565,26.498,26.5272,26100.0
2013-08-27 11:10:00,27.24,27.27,27.22,27.24,23500.0,26.537,26.5662,26.5175,26.537,23500.0
2013-08-27 11:15:00,27.24,27.3,27.22,27.3,33900.0,26.537,26.5954,26.5175,26.5954,33900.0
2013-08-27 11:20:00,27.3,27.32,27.26,27.3,32900.0,26.5954,26.6149,26.5565,26.5954,32900.0
2013-08-27 11:25:00,27.29,27.32,27.29,27.31,20000.0,26.5857,26.6149,26.5857,26.6052,20000.0
2013-08-27 11:30:00,27.31,27.33,27.24,27.26,36100.0,26.6052,26.6247,26.537,26.5565,36100.0
2013-08-27 11:35:00,27.25,27.27,27.21,27.23,22400.0,26.5467,26.5662,26.5078,26.5272,22400.0
2013-08-27 11:40:00,27.22,27.23,27.11,27.13,43300.0,26.5175,26.5272,26.4103,26.4298,43300.0
2013-08-27 11:45:00,27.13,27.14,27.08,27.08,29000.0,26.4298,26.4396,26.3811,26.3811,29000.0
2013-08-27 11:50:00,27.08,27.17,27.07,27.15,33000.0,26.3811,26.4688,26.3714,26.4493,33000.0
2013-08-27 11:55:00,27.14,27.2,27.13,27.19,14100.0,26.4396,26.498,26.4298,26.4883,14100.0
2013-08-27 12:00:00,27.19,27.19,27.1,27.11,35500.0,26.4883,26.4883,26.4006,26.4103,35500.0
2013-08-27 12:05:00,27.12,27.14,27.11,27.13,23800.0,26.4201,26.4396,26.4103,26.4298,23800.0
2013-08-27 12:10:00,27.12,27.15,27.04,27.07,52600.0,26.4201,26.4493,26.3421,26.3714,52600.0
2013-08-27 12:15:00,27.08,27.09,27.0,27.03,32500.0,26.3811,26.3909,26.3032,26.3324,32500.0
2013-08-27 12:20:00,27.03,27.07,27.03,27.04,9400.0,26.3324,26.3714,26.3324,26.3421,9400.0
2013-08-27 12:25:00,27.04,27.07,27.02,27.02,14600.0,26.3421,26.3714,26.3227,26.3227,14600.0
2013-08-27 12:30:00,27.02,27.04,26.98,26.99,51300.0,26.3227,26.3421,26.2837,26.2934,51300.0
2013-08-27 12:35:00,26.99,27.08,26.99,27.07,14100.0,26.2934,26.3811,26.2934,26.3714,14100.0
2013-08-27 12:40:00,27.07,27.07,26.97,26.98,42300.0,26.3714,26.3714,26.2739,26.2837,42300.0
2013-08-27 12:45:00,26.98,27.0,26.96,26.99,33400.0,26.2837,26.3032,26.2642,26.2934,33400.0
2013-08-27 12:50:00,27.0,27.03,26.98,27.02,10700.0,26.3032,26.3324,26.2837,26.3227,10700.0
2013-08-27 12:55:00,27.02,27.04,26.97,26.98,44900.0,26.3227,26.3421,26.2739,26.2837,44900.0
2013-08-27 13:00:00,26.98,27.03,26.97,27.03,30300.0,26.2837,26.3324,26.2739,26.3324,30300.0
2013-08-27 13:05:00,27.02,27.07,27.02,27.07,9400.0,26.3227,26.3714,26.3227,26.3714,9400.0
2013-08-27 13:10:00,27.06,27.07,27.03,27.06,122000.0,26.3616,26.3714,26.3324,26.3616,122000.0
2013-08-27 13:15:00,27.05,27.06,27.04,27.05,74500.0,26.3519,26.3616,26.3421,26.3519,74500.0
2013-08-27 13:20:00,27.05,27.08,27.03,27.05,33900.0,26.3519,26.3811,26.3324,26.3519,33900.0
2013-08-27 13:25:00,27.05,27.07,27.03,27.07,53900.0,26.3519,26.3714,26.3324,26.3714,53900.0
2013-08-27 13:30:00,27.07,27.07,27.04,27.05,11600.0,26.3714,26.3714,26.3421,26.3519,11600.0
2013-08-27 13:35:00,27.04,27.08,27.04,27.04,16000.0,26.3421,26.3811,26.3421,26.3421,16000.0
2013-08-27 13:40:00,27.04,27.07,27.03,27.04,28300.0,26.3421,26.3714,26.3324,26.3421,28300.0
2013-08-27 13:45:00,27.04,27.05,27.01,27.03,18600.0,26.3421,26.3519,26.3129,26.3324,18600.0
2013-08-27 13:50:00,27.04,27.05,27.02,27.04,17900.0,26.3421,26.3519,26.3227,26.3421,17900.0
2013-08-27 13:55:00,27.03,27.04,27.0,27.01,21200.0,26.3324,26.3421,26.3032,26.3129,21200.0
2013-08-27 14:00:00,27.01,27.02,26.97,26.97,41200.0,26.3129,26.3227,26.2739,26.2739,41200.0
2013-08-27 14:05:00,26.97,27.02,26.96,26.98,55600.0,26.2739,26.3227,26.2642,26.2837,55600.0
2013-08-27 14:10:00,26.98,27.01,26.98,27.0,98100.0,26.2837,26.3129,26.2837,26.3032,98100.0
2013-08-27 14:15:00,27.0,27.02,26.98,27.0,22900.0,26.3032,26.3227,26.2837,26.3032,22900.0
2013-08-27 14:20:00,27.0,27.01,26.97,27.0,66100.0,26.3032,26.3129,26.2739,26.3032,66100.0
2013-08-27 14:25:00,27.0,27.01,26.99,27.0,28300.0,26.3032,26.3129,26.2934,26.3032,28300.0
2013-08-27 14:30:00,27.0,27.01,26.97,27.0,136300.0,26.3032,26.3129,26.2739,26.3032,136300.0
2013-08-27 14:35:00,27.0,27.02,26.98,27.02,43700.0,26.3032,26.3227,26.2837,26.3227,43700.0
2013-08-27 14:40:00,27.02,27.04,27.0,27.03,43400.0,26.3227,26.3421,26.3032,26.3324,43400.0
2013-08-27 14:45:00,27.02,27.11,27.02,27.1,53900.0,26.3227,26.4103,26.3227,26.4006,53900.0
2013-08-27 14:50:00,27.1,27.11,27.07,27.11,21500.0,26.4006,26.4103,26.3714,26.4103,21500.0
2013-08-27 14:55:00,27.11,27.16,27.11,27.16,29300.0,26.4103,26.459,26.4103,26.459,29300.0
2013-08-27 15:00:00,27.16,27.23,27.15,27.23,27500.0,26.459,26.5272,26.4493,26.5272,27500.0
2013-08-27 15:05:00,27.23,27.25,27.18,27.19,28600.0,26.5272,26.5467,26.4785,26.4883,28600.0
2013-08-27 15:10:00,27.18,27.19,27.11,27.12,24900.0,26.4785,26.4883,26.4103,26.4201,24900.0
2013-08-27 15:15:00,27.12,27.12,27.05,27.07,45800.0,26.4201,26.4201,26.3519,26.3714,45800.0
2013-08-27 15:20:00,27.06,27.12,27.06,27.08,42800.0,26.3616,26.4201,26.3616,26.3811,42800.0
2013-08-27 15:25:00,27.08,27.1,27.0,27.03,43700.0,26.3811,26.4006,26.3032,26.3324,43700.0
2013-08-27 15:30:00,27.04,27.05,27.01,27.04,96700.0,26.3421,26.3519,26.3129,26.3421,96700.0
2013-08-27 15:35:00,27.03,27.05,27.0,27.0,93600.0,26.3324,26.3519,26.3032,26.3032,93600.0
2013-08-27 15:40:00,27.0,27.01,26.99,27.01,60400.0,26.3032,26.3129,26.2934,26.3129,60400.0
2013-08-27 15:45:00,27.01,27.06,27.0,27.04,74900.0,26.3129,26.3616,26.3032,26.3421,74900.0
2013-08-27 15:50:00,27.04,27.04,27.0,27.0,115600.0,26.3421,26.3421,26.3032,26.3032,115600.0
2013-08-27 15:55:00,27.0,27.03,26.99,27.0,182400.0,26.3032,26.3324,26.2934,26.3032,182400.0
2013-08-28 09:30:00,26.86,26.91,26.66,26.76,146400.0,26.1668,26.2155,25.9719,26.0694,146400.0
2013-08-28 09:35:00,26.75,26.93,26.69,26.93,52100.0,26.0596,26.235,26.0012,26.235,52100.0
2013-08-28 09:40:00,26.93,26.99,26.87,26.94,37600.0,26.235,26.2934,26.1765,26.2447,37600.0
2013-08-28 09:45:00,26.94,26.94,26.78,26.9,43000.0,26.2447,26.2447,26.0889,26.2058,43000.0
2013-08-28 09:50:00,26.9,26.92,26.87,26.87,45300.0,26.2058,26.2252,26.1765,26.1765,45300.0
2013-08-28 09:55:00,26.87,27.03,26.87,27.03,26800.0,26.1765,26.3324,26.1765,26.3324,26800.0
2013-08-28 10:00:00,27.02,27.1,27.02,27.08,22600.0,26.3227,26.4006,26.3227,26.3811,22600.0
2013-08-28 10:05:00,27.08,27.1,27.03,27.06,54600.0,26.3811,26.4006,26.3324,26.3616,54600.0
2013-08-28 10:10:00,27.06,27.1,27.03,27.04,41900.0,26.3616,26.4006,26.3324,26.3421,41900.0
2013-08-28 10:15:00,27.05,27.09,27.05,27.09,41800.0,26.3519,26.3909,26.3519,26.3909,41800.0
2013-08-28 10:20:00,27.08,27.11,27.03,27.06,35800.0,26.3811,26.4103,26.3324,26.3616,35800.0
2013-08-28 10:25:00,27.05,27.08,27.0,27.04,20700.0,26.3519,26.3811,26.3032,26.3421,20700.0
2013-08-28 10:30:00,27.03,27.1,27.02,27.1,25600.0,26.3324,26.4006,26.3227,26.4006,25600.0
2013-08-28 10:35:00,27.1,27.1,27.06,27.1,28500.0,26.4006,26.4006,26.3616,26.4006,28500.0
2013-08-28 10:40:00,27.11,27.12,27.06,27.06,15000.0,26.4103,26.4201,26.3616,26.3616,15000.0
2013-08-28 10:45:00,27.06,27.13,27.06,27.11,18500.0,26.3616,26.4298,26.3616,26.4103,18500.0
2013-08-28 10:50:00,27.11,27.12,27.07,27.08,10400.0,26.4103,26.4201,26.3714,26.3811,10400.0
2013-08-28 10:55:00,27.08,27.1,27.07,27.07,13600.0,26.3811,26.4006,26.3714,26.3714,13600.0
2013-08-28 11:00:00,27.08,27.09,27.0,27.03,64200.0,26.3811,26.3909,26.3032,26.3324,64200.0
2013-08-28 11:05:00,27.04,27.05,27.01,27.03,9100.0,26.3421,26.3519,26.3129,26.3324,9100.0
2013-08-28 11:10:00,27.03,27.05,27.02,27.02,15100.0,26.3324,26.3519,26.3227,26.3227,15100.0
2013-08-28 11:15:00,27.03,27.04,27.0,27.0,12800.0,26.3324,26.3421,26.3032,26.3032,12800.0
2013-08-28 11:20:00,27.01,27.03,27.0,27.0,19200.0,26.3129,26.3324,26.3032,26.3032,19200.0
2013-08-28 11:25:00,27.0,27.03,26.97,26.98,24100.0,26.3032,26.3324,26.2739,26.2837,24100.0
2013-08-28 11:30:00,26.98,26.99,26.96,26.96,11300.0,26.2837,26.2934,26.2642,26.2642,11300.0
2013-08-28 11:35:00,26.96,26.99,26.96,26.97,13700.0,26.2642,26.2934,26.2642,26.2739,13700.0
2013-08-28 11:40:00,26.97,27.0,26.95,26.98,24200.0,26.2739,26.3032,26.2545,26.2837,24200.0
2013-08-28 11:45:00,26.97,27.0,26.95,26.98,16700.0,26.2739,26.3032,26.2545,26.2837,16700.0
2013-08-28 11:50:00,26.98,27.0,26.97,26.98,11100.0,26.2837,26.3032,26.2739,26.2837,11100.0
2013-08-28 11:55:00,26.98,27.04,26.98,27.03,15800.0,26.2837,26.3421,26.2837,26.3324,15800.0
2013-08-28 12:00:00,27.03,27.04,27.01,27.01,11800.0,26.3324,26.3421,26.3129,26.3129,11800.0
2013-08-28 12:05:00,27.02,27.04,27.02,27.03,7900.0,26.3227,26.3421,26.3227,26.3324,7900.0
2013-08-28 12:10:00,27.02,27.05,27.01,27.03,9800.0,26.3227,26.3519,26.3129,26.3324,9800.0
2013-08-28 12:15:00,27.04,27.08,27.04,27.04,12800.0,26.3421,26.3811,26.3421,26.3421,12800.0
2013-08-28 12:20:00,27.05,27.06,27.03,27.06,12800.0,26.3519,26.3616,26.3324,26.3616,12800.0
2013-08-28 12:25:00,27.07,27.12,27.07,27.11,12800.0,26.3714,26.4201,26.3714,26.4103,12800.0
2013-08-28 12:30:00,27.11,27.14,27.09,27.11,18500.0,26.4103,26.4396,26.3909,26.4103,18500.0
2013-08-28 12:35:00,27.12,27.15,27.11,27.13,15600.0,26.4201,26.4493,26.4103,26.4298,15600.0
2013-08-28 12:40:00,27.14,27.14,27.08,27.08,11600.0,26.4396,26.4396,26.3811,26.3811,11600.0
2013-08-28 12:45:00,27.09,27.14,27.09,27.13,13000.0,26.3909,26.4396,26.3909,26.4298,13000.0
2013-08-28 12:50:00,27.13,27.15,27.13,27.15,29000.0,26.4298,26.4493,26.4298,26.4493,29000.0
2013-08-28 12:55:00,27.15,27.15,27.13,27.14,15300.0,26.4493,26.4493,26.4298,26.4396,15300.0
2013-08-28 13:00:00,27.14,27.17,27.14,27.17,37900.0,26.4396,26.4688,26.4396,26.4688,37900.0
2013-08-28 13:05:00,27.17,27.18,27.17,27.17,8000.0,26.4688,26.4785,26.4688,26.4688,8000.0
2013-08-28 13:10:00,27.17,27.19,27.17,27.19,5700.0,26.4688,26.4883,26.4688,26.4883,5700.0
2013-08-28 13:15:00,27.18,27.19,27.15,27.19,19700.0,26.4785,26.4883,26.4493,26.4883,19700.0
2013-08-28 13:20:00,27.18,27.2,27.17,27.18,7300.0,26.4785,26.498,26.4688,26.4785,7300.0
2013-08-28 13:25:00,27.18,27.21,27.17,27.2,11400.0,26.4785,26.5078,26.4688,26.498,11400.0
2013-08-28 13:30:00,27.2,27.21,27.18,27.18,14900.0,26.498,26.5078,26.4785,26.4785,14900.0
2013-08-28 13:35:00,27.19,27.22,27.17,27.22,12400.0,26.4883,26.5175,26.4688,26.5175,12400.0
2013-08-28 13:40:00,27.21,27.23,27.21,27.22,11800.0,26.5078,26.5272,26.5078,26.5175,11800.0
2013-08-28 13:45:00,27.21,27.25,27.21,27.23,21400.0,26.5078,26.5467,26.5078,26.5272,21400.0
2013-08-28 13:50:00,27.22,27.22,27.19,27.19,10300.0,26.5175,26.5175,26.4883,26.4883,10300.0
2013-08-28 13:55:00,27.19,27.24,27.19,27.24,14000.0,26.4883,26.537,26.4883,26.537,14000.0
2013-08-28 14:00:00,27.24,27.24,27.21,27.23,38200.0,26.537,26.537,26.5078,26.5272,38200.0
2013-08-28 14:05:00,27.23,27.23,27.19,27.2,18900.0,26.5272,26.5272,26.4883,26.498,18900.0
2013-08-28 14:10:00,27.19,27.19,27.17,27.19,18000.0,26.4883,26.4883,26.4688,26.4883,18000.0
2013-08-28 14:15:00,27.19,27.19,27.13,27.13,17000.0,26.4883,26.4883,26.4298,26.4298,17000.0
2013-08-28 14:20:00,27.13,27.14,27.13,27.13,8600.0,26.4298,26.4396,26.4298,26.4298,8600.0
2013-08-28 14:25:00,27.14,27.16,27.12,27.13,18000.0,26.4396,26.459,26.4201,26.4298,18000.0
2013-08-28 14:30:00,27.13,27.13,27.06,27.06,37600.0,26.4298,26.4298,26.3616,26.3616,37600.0
2013-08-28 14:35:00,27.06,27.07,27.01,27.01,21600.0,26.3616,26.3714,26.3129,26.3129,21600.0
2013-08-28 14:40:00,27.02,27.04,27.01,27.03,35500.0,26.3227,26.3421,26.3129,26.3324,35500.0
2013-08-28 14:45:00,27.02,27.05,27.01,27.05,25200.0,26.3227,26.3519,26.3129,26.3519,25200.0
2013-08-28 14:50:00,27.05,27.06,27.03,27.05,11500.0,26.3519,26.3616,26.3324,26.3519,11500.0
2013-08-28 14:55:00,27.05,27.05,27.04,27.05,13500.0,26.3519,26.3519,26.3421,26.3519,13500.0
2013-08-28 15:00:00,27.04,27.08,27.04,27.08,14500.0,26.3421,26.3811,26.3421,26.3811,14500.0
2013-08-28 15:05:00,27.09,27.12,27.07,27.12,23200.0,26.3909,26.4201,26.3714,26.4201,23200.0
2013-08-28 15:10:00,27.13,27.16,27.12,27.16,22200.0,26.4298,26.459,26.4201,26.459,22200.0
2013-08-28 15:15:00,27.16,27.16,27.15,27.16,16200.0,26.459,26.459,26.4493,26.459,16200.0
2013-08-28 15:20:00,27.15,27.2,27.15,27.19,26500.0,26.4493,26.498,26.4493,26.4883,26500.0
2013-08-28 15:25:00,27.18,27.2,27.16,27.17,32200.0,26.4785,26.498,26.459,26.4688,32200.0
2013-08-28 15:30:00,27.18,27.22,27.18,27.19,19300.0,26.4785,26.5175,26.4785,26.4883,19300.0
2013-08-28 15:35:00,27.19,27.21,27.18,27.19,29700.0,26.4883,26.5078,26.4785,26.4883,29700.0
2013-08-28 15:40:00,27.19,27.23,27.18,27.2,31000.0,26.4883,26.5272,26.4785,26.498,31000.0
2013-08-28 15:45:00,27.2,27.21,27.18,27.18,47300.0,26.498,26.5078,26.4785,26.4785,47300.0
2013-08-28 15:50:00,27.18,27.19,27.16,27.17,61300.0,26.4785,26.4883,26.459,26.4688,61300.0
2013-08-28 15:55:00,27.16,27.16,27.12,27.14,113700.0,26.459,26.459,26.4201,26.4396,113700.0
2013-08-29 09:30:00,27.13,27.16,27.04,27.12,18200.0,26.4298,26.459,26.3421,26.4201,18200.0
2013-08-29 09:35:00,27.13,27.31,27.13,27.25,40900.0,26.4298,26.6052,26.4298,26.5467,40900.0
2013-08-29 09:40:00,27.25,27.46,27.24,27.46,61000.0,26.5467,26.7513,26.537,26.7513,61000.0
2013-08-29 09:45:00,27.46,27.55,27.44,27.5,25700.0,26.7513,26.839,26.7318,26.7903,25700.0
2013-08-29 09:50:00,27.49,27.66,27.45,27.63,36300.0,26.7805,26.9461,26.7416,26.9169,36300.0
2013-08-29 09:55:00,27.63,27.63,27.46,27.47,12100.0,26.9169,26.9169,26.7513,26.761,12100.0
2013-08-29 10:00:00,27.48,27.56,27.48,27.49,16300.0,26.7708,26.8487,26.7708,26.7805,16300.0
2013-08-29 10:05:00,27.49,27.59,27.49,27.59,18300.0,26.7805,26.8779,26.7805,26.8779,18300.0
2013-08-29 10:10:00,27.6,27.65,27.58,27.64,14300.0,26.8877,26.9364,26.8682,26.9267,14300.0
2013-08-29 10:15:00,27.64,27.67,27.54,27.54,22000.0,26.9267,26.9559,26.8292,26.8292,22000.0
2013-08-29 10:20:00,27.53,27.6,27.53,27.58,23100.0,26.8195,26.8877,26.8195,26.8682,23100.0
2013-08-29 10:25:00,27.57,27.62,27.55,27.55,13300.0,26.8585,26.9072,26.839,26.839,13300.0
2013-08-29 10:30:00,27.54,27.55,27.5,27.53,28500.0,26.8292,26.839,26.7903,26.8195,28500.0
2013-08-29 10:35:00,27.53,27.67,27.51,27.67,36000.0,26.8195,26.9559,26.8,26.9559,36000.0
2013-08-29 10:40:00,27.67,27.7,27.63,27.64,34600.0,26.9559,26.9851,26.9169,26.9267,34600.0
2013-08-29 10:45:00,27.64,27.64,27.56,27.56,43200.0,26.9267,26.9267,26.8487,26.8487,43200.0
2013-08-29 10:50:00,27.56,27.63,27.55,27.6,55400.0,26.8487,26.9169,26.839,26.8877,55400.0
2013-08-29 10:55:00,27.6,27.61,27.53,27.53,17100.0,26.8877,26.8974,26.8195,26.8195,17100.0
2013-08-29 11:00:00,27.54,27.58,27.54,27.55,46000.0,26.8292,26.8682,26.8292,26.839,46000.0
2013-08-29 11:05:00,27.56,27.59,27.53,27.54,112300.0,26.8487,26.8779,26.8195,26.8292,112300.0
2013-08-29 11:10:00,27.55,27.55,27.49,27.52,67900.0,26.839,26.839,26.7805,26.8098,67900.0
2013-08-29 11:15:00,27.51,27.52,27.49,27.51,14900.0,26.8,26.8098,26.7805,26.8,14900.0
2013-08-29 11:20:00,27.51,27.55,27.51,27.52,18100.0,26.8,26.839,26.8,26.8098,18100.0
2013-08-29 11:25:00,27.52,27.55,27.52,27.53,38600.0,26.8098,26.839,26.8098,26.8195,38600.0
2013-08-29 11:30:00,27.54,27.55,27.51,27.51,15500.0,26.8292,26.839,26.8,26.8,15500.0
2013-08-29 11:35:00,27.51,27.52,27.48,27.5,23200.0,26.8,26.8098,26.7708,26.7903,23200.0
2013-08-29 11:40:00,27.5,27.5,27.48,27.49,15900.0,26.7903,26.7903,26.7708,26.7805,15900.0
2013-08-29 11:45:00,27.48,27.51,27.44,27.45,21700.0,26.7708,26.8,26.7318,26.7416,21700.0
2013-08-29 11:50:00,27.45,27.46,27.38,27.39,21000.0,26.7416,26.7513,26.6734,26.6831,21000.0
2013-08-29 11:55:00,27.38,27.47,27.38,27.47,14100.0,26.6734,26.761,26.6734,26.761,14100.0
2013-08-29 12:00:00,27.47,27.49,27.44,27.48,8300.0,26.761,26.7805,26.7318,26.7708,8300.0
2013-08-29 12:05:00,27.48,27.52,27.46,27.46,9900.0,26.7708,26.8098,26.7513,26.7513,9900.0
2013-08-29 12:10:00,27.45,27.48,27.43,27.48,18800.0,26.7416,26.7708,26.7221,26.7708,18800.0
2013-08-29 12:15:00,27.47,27.51,27.46,27.5,12100.0,26.761,26.8,26.7513,26.7903,12100.0
2013-08-29 12:20:00,27.5,27.55,27.48,27.54,88500.0,26.7903,26.839,26.7708,26.8292,88500.0
2013-08-29 12:25:00,27.54,27.54,27.51,27.51,6600.0,26.8292,26.8292,26.8,26.8,6600.0
2013-08-29 12:30:00,27.52,27.52,27.49,27.49,12900.0,26.8098,26.8098,26.7805,26.7805,12900.0
2013-08-29 12:35:00,27.49,27.51,27.49,27.5,34200.0,26.7805,26.8,26.7805,26.7903,34200.0
2013-08-29 12:40:00,27.5,27.51,27.49,27.51,11000.0,26.7903,26.8,26.7805,26.8,11000.0
2013-08-29 12:45:00,27.5,27.51,27.48,27.5,15600.0,26.7903,26.8,26.7708,26.7903,15600.0
2013-08-29 12:50:00,27.5,27.5,27.48,27.5,7000.0,26.7903,26.7903,26.7708,26.7903,7000.0
2013-08-29 12:55:00,27.5,27.5,27.49,27.5,9500.0,26.7903,26.7903,26.7805,26.7903,9500.0
2013-08-29 13:00:00,27.5,27.53,27.5,27.53,16900.0,26.7903,26.8195,26.7903,26.8195,16900.0
2013-08-29 13:05:00,27.54,27.56,27.52,27.53,10500.0,26.8292,26.8487,26.8098,26.8195,10500.0
2013-08-29 13:10:00,27.53,27.53,27.49,27.49,19700.0,26.8195,26.8195,26.7805,26.7805,19700.0
2013-08-29 13:15:00,27.49,27.5,27.48,27.5,22200.0,26.7805,26.7903,26.7708,26.7903,22200.0
2013-08-29 13:20:00,27.5,27.51,27.46,27.5,66700.0,26.7903,26.8,26.7513,26.7903,66700.0
2013-08-29 13:25:00,27.5,27.51,27.48,27.49,35700.0,26.7903,26.8,26.7708,26.7805,35700.0
2013-08-29 13:30:00,27.49,27.49,27.46,27.47,7700.0,26.7805,26.7805,26.7513,26.761,7700.0
2013-08-29 13:35:00,27.46,27.46,27.45,27.46,25800.0,26.7513,26.7513,26.7416,26.7513,25800.0
2013-08-29 13:40:00,27.46,27.48,27.45,27.46,8800.0,26.7513,26.7708,26.7416,26.7513,8800.0
2013-08-29 13:45:00,27.46,27.46,27.44,27.45,10000.0,26.7513,26.7513,26.7318,26.7416,10000.0
2013-08-29 13:50:00,27.44,27.45,27.4,27.4,16000.0,26.7318,26.7416,26.6929,26.6929,16000.0
2013-08-29 13:55:00,27.41,27.43,27.4,27.43,29500.0,26.7026,26.7221,26.6929,26.7221,29500.0
2013-08-29 14:00:00,27.42,27.48,27.41,27.47,19700.0,26.7123,26.7708,26.7026,26.761,19700.0
2013-08-29 14:05:00,27.47,27.49,27.46,27.48,6500.0,26.761,26.7805,26.7513,26.7708,6500.0
2013-08-29 14:10:00,27.48,27.52,27.47,27.5,69100.0,26.7708,26.8098,26.761,26.7903,69100.0
2013-08-29 14:15:00,27.51,27.51,27.48,27.49,39600.0,26.8,26.8,26.7708,26.7805,39600.0
2013-08-29 14:20:00,27.5,27.57,27.5,27.56,14900.0,26.7903,26.8585,26.7903,26.8487,14900.0
2013-08-29 14:25:00,27.57,27.57,27.5,27.51,19100.0,26.8585,26.8585,26.7903,26.8,19100.0
2013-08-29 14:30:00,27.51,27.53,27.5,27.53,7500.0,26.8,26.8195,26.7903,26.8195,7500.0
2013-08-29 14:35:00,27.54,27.58,27.53,27.57,19700.0,26.8292,26.8682,26.8195,26.8585,19700.0
2013-08-29 14:40:00,27.57,27.59,27.56,27.57,18500.0,26.8585,26.8779,26.8487,26.8585,18500.0
2013-08-29 14:45:00,27.56,27.59,27.56,27.57,8700.0,26.8487,26.8779,26.8487,26.8585,8700.0
2013-08-29 14:50:00,27.56,27.57,27.5,27.5,24500.0,26.8487,26.8585,26.7903,26.7903,24500.0
2013-08-29 14:55:00,27.5,27.52,27.5,27.51,8400.0,26.7903,26.8098,26.7903,26.8,8400.0
2013-08-29 15:00:00,27.51,27.53,27.48,27.53,24500.0,26.8,26.8195,26.7708,26.8195,24500.0
2013-08-29 15:05:00,27.52,27.53,27.49,27.52,24400.0,26.8098,26.8195,26.7805,26.8098,24400.0
2013-08-29 15:10:00,27.52,27.53,27.49,27.52,13700.0,26.8098,26.8195,26.7805,26.8098,13700.0
2013-08-29 15:15:00,27.52,27.53,27.49,27.5,22600.0,26.8098,26.8195,26.7805,26.7903,22600.0
2013-08-29 15:20:00,27.5,27.54,27.5,27.5,37500.0,26.7903,26.8292,26.7903,26.7903,37500.0
2013-08-29 15:25:00,27.5,27.52,27.49,27.52,47100.0,26.7903,26.8098,26.7805,26.8098,47100.0
2013-08-29 15:30:00,27.51,27.52,27.49,27.51,80600.0,26.8,26.8098,26.7805,26.8,80600.0
2013-08-29 15:35:00,27.5,27.51,27.46,27.48,26800.0,26.7903,26.8,26.7513,26.7708,26800.0
2013-08-29 15:40:00,27.47,27.52,27.46,27.52,27900.0,26.761,26.8098,26.7513,26.8098,27900.0
2013-08-29 15:45:00,27.52,27.54,27.51,27.54,29500.0,26.8098,26.8292,26.8,26.8292,29500.0
2013-08-29 15:50:00,27.54,27.59,27.54,27.59,49700.0,26.8292,26.8779,26.8292,26.8779,49700.0
2013-08-29 15:55:00,27.59,27.59,27.56,27.56,86500.0,26.8779,26.8779,26.8487,26.8487,86500.0
2013-08-30 09:30:00,26.98,27.14,26.98,27.09,340900.0,26.2837,26.4396,26.2837,26.3909,340900.0
2013-08-30 09:35:00,27.09,27.14,26.95,27.05,80100.0,26.3909,26.4396,26.2545,26.3519,80100.0
2013-08-30 09:40:00,27.06,27.11,27.01,27.04,32600.0,26.3616,26.4103,26.3129,26.3421,32600.0
2013-08-30 09:45:00,27.01,27.2,27.01,27.12,37600.0,26.3129,26.498,26.3129,26.4201,37600.0
2013-08-30 09:50:00,27.12,27.19,27.11,27.17,21300.0,26.4201,26.4883,26.4103,26.4688,21300.0
2013-08-30 09:55:00,27.18,27.18,27.08,27.16,25200.0,26.4785,26.4785,26.3811,26.459,25200.0
2013-08-30 10:00:00,27.16,27.16,27.01,27.04,45600.0,26.459,26.459,26.3129,26.3421,45600.0
2013-08-30 10:05:00,27.04,27.09,27.02,27.08,18600.0,26.3421,26.3909,26.3227,26.3811,18600.0
2013-08-30 10:10:00,27.07,27.07,27.01,27.02,19700.0,26.3714,26.3714,26.3129,26.3227,19700.0
2013-08-30 10:15:00,27.03,27.06,27.03,27.06,13500.0,26.3324,26.3616,26.3324,26.3616,13500.0
2013-08-30 10:20:00,27.06,27.06,27.01,27.01,26600.0,26.3616,26.3616,26.3129,26.3129,26600.0
2013-08-30 10:25:00,27.02,27.02,26.94,26.94,36100.0,26.3227,26.3227,26.2447,26.2447,36100.0
2013-08-30 10:30:00,26.94,26.99,26.92,26.99,23500.0,26.2447,26.2934,26.2252,26.2934,23500.0
2013-08-30 10:35:00,27.0,27.0,26.9,26.92,39300.0,26.3032,26.3032,26.2058,26.2252,39300.0
2013-08-30 10:40:00,26.93,26.93,26.81,26.82,62200.0,26.235,26.235,26.1181,26.1278,62200.0
2013-08-30 10:45:00,26.83,26.87,26.76,26.87,45100.0,26.1376,26.1765,26.0694,26.1765,45100.0
2013-08-30 10:50:00,26.86,26.87,26.78,26.82,36300.0,26.1668,26.1765,26.0889,26.1278,36300.0
2013-08-30 10:55:00,26.82,26.92,26.82,26.87,22700.0,26.1278,26.2252,26.1278,26.1765,22700.0
2013-08-30 11:00:00,26.87,26.93,26.84,26.93,24800.0,26.1765,26.235,26.1473,26.235,24800.0
2013-08-30 11:05:00,26.93,26.93,26.84,26.87,23300.0,26.235,26.235,26.1473,26.1765,23300.0
2013-08-30 11:10:00,26.87,26.92,26.85,26.91,24700.0,26.1765,26.2252,26.157,26.2155,24700.0
2013-08-30 11:15:00,26.89,26.89,26.82,26.82,17000.0,26.196,26.196,26.1278,26.1278,17000.0
2013-08-30 11:20:00,26.81,26.82,26.78,26.82,9900.0,26.1181,26.1278,26.0889,26.1278,9900.0
2013-08-30 11:25:00,26.82,26.86,26.82,26.83,20800.0,26.1278,26.1668,26.1278,26.1376,20800.0
2013-08-30 11:30:00,26.82,26.88,26.81,26.83,20300.0,26.1278,26.1863,26.1181,26.1376,20300.0
2013-08-30 11:35:00,26.82,26.82,26.74,26.74,50100.0,26.1278,26.1278,26.0499,26.0499,50100.0
2013-08-30 11:40:00,26.74,26.77,26.72,26.77,14800.0,26.0499,26.0791,26.0304,26.0791,14800.0
2013-08-30 11:45:00,26.78,26.82,26.78,26.8,22700.0,26.0889,26.1278,26.0889,26.1083,22700.0
2013-08-30 11:50:00,26.81,26.88,26.8,26.83,36800.0,26.1181,26.1863,26.1083,26.1376,36800.0
2013-08-30 11:55:00,26.83,26.84,26.78,26.82,26200.0,26.1376,26.1473,26.0889,26.1278,26200.0
2013-08-30 12:00:00,26.81,26.84,26.77,26.83,22400.0,26.1181,26.1473,26.0791,26.1376,22400.0
2013-08-30 12:05:00,26.82,26.85,26.8,26.81,18500.0,26.1278,26.157,26.1083,26.1181,18500.0
2013-08-30 12:10:00,26.82,26.82,26.79,26.79,24500.0,26.1278,26.1278,26.0986,26.0986,24500.0
2013-08-30 12:15:00,26.8,26.89,26.79,26.87,27500.0,26.1083,26.196,26.0986,26.1765,27500.0
2013-08-30 12:20:00,26.87,26.88,26.79,26.82,26600.0,26.1765,26.1863,26.0986,26.1278,26600.0
2013-08-30 12:25:00,26.81,26.86,26.79,26.83,17300.0,26.1181,26.1668,26.0986,26.1376,17300.0
2013-08-30 12:30:00,26.83,26.85,26.81,26.82,10000.0,26.1376,26.157,26.1181,26.1278,10000.0
2013-08-30 12:35:00,26.82,26.82,26.79,26.8,16200.0,26.1278,26.1278,26.0986,26.1083,16200.0
2013-08-30 12:40:00,26.8,26.83,26.8,26.82,23800.0,26.1083,26.1376,26.1083,26.1278,23800.0
2013-08-30 12:45:00,26.83,26.87,26.83,26.87,7800.0,26.1376,26.1765,26.1376,26.1765,7800.0
2013-08-30 12:50:00,26.86,26.89,26.86,26.88,10700.0,26.1668,26.196,26.1668,26.1863,10700.0
2013-08-30 12:55:00,26.88,26.89,26.85,26.88,13100.0,26.1863,26.196,26.157,26.1863,13100.0
2013-08-30 13:00:00,26.88,26.9,26.81,26.81,22700.0,26.1863,26.2058,26.1181,26.1181,22700.0
2013-08-30 13:05:00,26.82,26.83,26.75,26.76,23800.0,26.1278,26.1376,26.0596,26.0694,23800.0
2013-08-30 13:10:00,26.76,26.86,26.76,26.86,24300.0,26.0694,26.1668,26.0694,26.1668,24300.0
2013-08-30 13:15:00,26.85,26.95,26.84,26.91,34900.0,26.157,26.2545,26.1473,26.2155,34900.0
2013-08-30 13:20:00,26.92,26.93,26.84,26.86,10700.0,26.2252,26.235,26.1473,26.1668,10700.0
2013-08-30 13:25:00,26.88,26.88,26.84,26.88,10200.0,26.1863,26.1863,26.1473,26.1863,10200.0
2013-08-30 13:30:00,26.88,26.89,26.83,26.83,15400.0,26.1863,26.196,26.1376,26.1376,15400.0
2013-08-30 13:35:00,26.83,26.88,26.82,26.82,13600.0,26.1376,26.1863,26.1278,26.1278,13600.0
2013-08-30 13:40:00,26.83,26.84,26.79,26.81,12700.0,26.1376,26.1473,26.0986,26.1181,12700.0
2013-08-30 13:45:00,26.81,26.88,26.81,26.85,13700.0,26.1181,26.1863,26.1181,26.157,13700.0
2013-08-30 13:50:00,26.85,26.87,26.8,26.8,12800.0,26.157,26.1765,26.1083,26.1083,12800.0
2013-08-30 13:55:00,26.8,26.82,26.77,26.78,21000.0,26.1083,26.1278,26.0791,26.0889,21000.0
2013-08-30 14:00:00,26.77,26.83,26.76,26.82,27600.0,26.0791,26.1376,26.0694,26.1278,27600.0
2013-08-30 14:05:00,26.83,26.85,26.81,26.81,5000.0,26.1376,26.157,26.1181,26.1181,5000.0
2013-08-30 14:10:00,26.82,26.82,26.77,26.77,11200.0,26.1278,26.1278,26.0791,26.0791,11200.0
2013-08-30 14:15:00,26.78,26.78,26.75,26.77,13900.0,26.0889,26.0889,26.0596,26.0791,13900.0
2013-08-30 14:20:00,26.78,26.78,26.72,26.73,31300.0,26.0889,26.0889,26.0304,26.0401,31300.0
2013-08-30 14:25:00,26.73,26.74,26.71,26.73,20600.0,26.0401,26.0499,26.0207,26.0401,20600.0
2013-08-30 14:30:00,26.72,26.77,26.7,26.76,20600.0,26.0304,26.0791,26.0109,26.0694,20600.0
2013-08-30 14:35:00,26.76,26.79,26.75,26.75,14000.0,26.0694,26.0986,26.0596,26.0596,14000.0
2013-08-30 14:40:00,26.76,26.76,26.74,26.76,9700.0,26.0694,26.0694,26.0499,26.0694,9700.0
2013-08-30 14:45:00,26.77,26.8,26.75,26.77,14300.0,26.0791,26.1083,26.0596,26.0791,14300.0
2013-08-30 14:50:00,26.78,26.81,26.78,26.8,26600.0,26.0889,26.1181,26.0889,26.1083,26600.0
2013-08-30 14:55:00,26.81,26.83,26.8,26.8,14900.0,26.1181,26.1376,26.1083,26.1083,14900.0
2013-08-30 15:00:00,26.81,26.85,26.8,26.85,18900.0,26.1181,26.157,26.1083,26.157,18900.0
2013-08-30 15:05:00,26.84,26.85,26.8,26.81,31700.0,26.1473,26.157,26.1083,26.1181,31700.0
2013-08-30 15:10:00,26.81,26.87,26.8,26.86,23300.0,26.1181,26.1765,26.1083,26.1668,23300.0
2013-08-30 15:15:00,26.87,26.87,26.83,26.85,35000.0,26.1765,26.1765,26.1376,26.157,35000.0
2013-08-30 15:20:00,26.86,26.86,26.8,26.82,33300.0,26.1668,26.1668,26.1083,26.1278,33300.0
2013-08-30 15:25:00,26.81,26.82,26.79,26.79,28200.0,26.1181,26.1278,26.0986,26.0986,28200.0
2013-08-30 15:30:00,26.78,26.78,26.73,26.76,38400.0,26.0889,26.0889,26.0401,26.0694,38400.0
2013-08-30 15:35:00,26.75,26.77,26.74,26.74,22500.0,26.0596,26.0791,26.0499,26.0499,22500.0
2013-08-30 15:40:00,26.75,26.75,26.66,26.66,43400.0,26.0596,26.0596,25.9719,25.9719,43400.0
2013-08-30 15:45:00,26.67,26.67,26.64,26.65,96600.0,25.9817,25.9817,25.9525,25.9622,96600.0
2013-08-30 15:50:00,26.66,26.66,26.56,26.56,112800.0,25.9719,25.9719,25.8745,25.8745,112800.0
2013-08-30 15:55:00,26.56,26.66,26.56,26.64,184400.0,25.8745,25.9719,25.8745,25.9525,184400.0
2013-09-03 09:30:00,27.02,27.42,27.02,27.34,106900.0,26.3227,26.7123,26.3227,26.6344,106900.0
2013-09-03 09:35:00,27.35,27.35,27.24,27.35,59800.0,26.6441,26.6441,26.537,26.6441,59800.0
2013-09-03 09:40:00,27.35,27.39,27.3,27.32,79900.0,26.6441,26.6831,26.5954,26.6149,79900.0
2013-09-03 09:45:00,27.32,27.36,27.31,27.32,52100.0,26.6149,26.6539,26.6052,26.6149,52100.0
2013-09-03 09:50:00,27.33,27.39,27.32,27.34,61800.0,26.6247,26.6831,26.6149,26.6344,61800.0
2013-09-03 09:55:00,27.34,27.47,27.34,27.46,41000.0,26.6344,26.761,26.6344,26.7513,41000.0
2013-09-03 10:00:00,27.46,27.56,27.42,27.55,88700.0,26.7513,26.8487,26.7123,26.839,88700.0
2013-09-03 10:05:00,27.55,27.59,27.49,27.58,79700.0,26.839,26.8779,26.7805,26.8682,79700.0
2013-09-03 10:10:00,27.59,27.62,27.56,27.58,67500.0,26.8779,26.9072,26.8487,26.8682,67500.0
2013-09-03 10:15:00,27.58,27.6,27.51,27.52,66000.0,26.8682,26.8877,26.8,26.8098,66000.0
2013-09-03 10:20:00,27.52,27.58,27.51,27.55,38800.0,26.8098,26.8682,26.8,26.839,38800.0
2013-09-03 10:25:00,27.54,27.64,27.54,27.62,29100.0,26.8292,26.9267,26.8292,26.9072,29100.0
2013-09-03 10:30:00,27.62,27.63,27.59,27.6,26900.0,26.9072,26.9169,26.8779,26.8877,26900.0
2013-09-03 10:35:00,27.61,27.61,27.57,27.6,12300.0,26.8974,26.8974,26.8585,26.8877,12300.0
2013-09-03 10:40:00,27.6,27.61,27.47,27.48,47200.0,26.8877,26.8974,26.761,26.7708,47200.0
2013-09-03 10:45:00,27.49,27.54,27.46,27.52,33300.0,26.7805,26.8292,26.7513,26.8098,33300.0
2013-09-03 10:50:00,27.51,27.52,27.46,27.52,20300.0,26.8,26.8098,26.7513,26.8098,20300.0
2013-09-03 10:55:00,27.52,27.54,27.49,27.51,31200.0,26.8098,26.8292,26.7805,26.8,31200.0
2013-09-03 11:00:00,27.51,27.54,27.5,27.54,26300.0,26.8,26.8292,26.7903,26.8292,26300.0
2013-09-03 11:05:00,27.53,27.54,27.5,27.54,19600.0,26.8195,26.8292,26.7903,26.8292,19600.0
2013-09-03 11:10:00,27.54,27.57,27.53,27.55,34600.0,26.8292,26.8585,26.8195,26.839,34600.0
2013-09-03 11:15:00,27.55,27.55,27.45,27.46,19800.0,26.839,26.839,26.7416,26.7513,19800.0
2013-09-03 11:20:00,27.45,27.47,27.38,27.38,24100.0,26.7416,26.761,26.6734,26.6734,24100.0
2013-09-03 11:25:00,27.39,27.39,27.31,27.32,22100.0,26.6831,26.6831,26.6052,26.6149,22100.0
2013-09-03 11:30:00,27.32,27.39,27.3,27.35,30200.0,26.6149,26.6831,26.5954,26.6441,30200.0
2013-09-03 11:35:00,27.35,27.36,27.31,27.34,18800.0,26.6441,26.6539,26.6052,26.6344,18800.0
2013-09-03 11:40:00,27.33,27.36,27.27,27.27,37300.0,26.6247,26.6539,26.5662,26.5662,37300.0
2013-09-03 11:45:00,27.27,27.28,27.19,27.28,27300.0,26.5662,26.5759,26.4883,26.5759,27300.0
2013-09-03 11:50:00,27.29,27.33,27.26,27.3,22200.0,26.5857,26.6247,26.5565,26.5954,22200.0
2013-09-03 11:55:00,27.29,27.3,27.25,27.26,15900.0,26.5857,26.5954,26.5467,26.5565,15900.0
2013-09-03 12:00:00,27.27,27.28,27.23,27.26,13500.0,26.5662,26.5759,26.5272,26.5565,13500.0
2013-09-03 12:05:00,27.25,27.36,27.25,27.35,18300.0,26.5467,26.6539,26.5467,26.6441,18300.0
2013-09-03 12:10:00,27.35,27.4,27.35,27.36,14900.0,26.6441,26.6929,26.6441,26.6539,14900.0
2013-09-03 12:15:00,27.36,27.39,27.35,27.37,27900.0,26.6539,26.6831,26.6441,26.6636,27900.0
2013-09-03 12:20:00,27.36,27.37,27.29,27.3,34800.0,26.6539,26.6636,26.5857,26.5954,34800.0
2013-09-03 12:25:00,27.31,27.33,27.3,27.31,8500.0,26.6052,26.6247,26.5954,26.6052,8500.0
2013-09-03 12:30:00,27.32,27.33,27.27,27.27,13600.0,26.6149,26.6247,26.5662,26.5662,13600.0
2013-09-03 12:35:00,27.27,27.28,27.23,27.28,11700.0,26.5662,26.5759,26.5272,26.5759,11700.0
2013-09-03 12:40:00,27.28,27.28,27.24,27.28,22000.0,26.5759,26.5759,26.537,26.5759,22000.0
2013-09-03 12:45:00,27.29,27.29,27.23,27.24,13800.0,26.5857,26.5857,26.5272,26.537,13800.0
2013-09-03 12:50:00,27.23,27.27,27.22,27.27,14300.0,26.5272,26.5662,26.5175,26.5662,14300.0
2013-09-03 12:55:00,27.26,27.28,27.22,27.23,40300.0,26.5565,26.5759,26.5175,26.5272,40300.0
2013-09-03 13:00:00,27.24,27.24,27.14,27.15,27800.0,26.537,26.537,26.4396,26.4493,27800.0
2013-09-03 13:05:00,27.16,27.22,27.15,27.22,12100.0,26.459,26.5175,26.4493,26.5175,12100.0
2013-09-03 13:10:00,27.22,27.26,27.22,27.24,17500.0,26.5175,26.5565,26.5175,26.537,17500.0
2013-09-03 13:15:00,27.24,27.26,27.22,27.24,76200.0,26.537,26.5565,26.5175,26.537,76200.0
2013-09-03 13:20:00,27.24,27.3,27.23,27.3,57300.0,26.537,26.5954,26.5272,26.5954,57300.0
2013-09-03 13:25:00,27.29,27.31,27.29,27.31,5900.0,26.5857,26.6052,26.5857,26.6052,5900.0
2013-09-03 13:30:00,27.3,27.33,27.28,27.29,21500.0,26.5954,26.6247,26.5759,26.5857,21500.0
2013-09-03 13:35:00,27.3,27.3,27.26,27.26,20000.0,26.5954,26.5954,26.5565,26.5565,20000.0
2013-09-03 13:40:00,27.26,27.3,27.26,27.27,12900.0,26.5565,26.5954,26.5565,26.5662,12900.0
2013-09-03 13:45:00,27.26,27.27,27.23,27.24,27100.0,26.5565,26.5662,26.5272,26.537,27100.0
2013-09-03 13:50:00,27.23,27.24,27.18,27.19,30700.0,26.5272,26.537,26.4785,26.4883,30700.0
2013-09-03 13:55:00,27.19,27.24,27.17,27.18,55900.0,26.4883,26.537,26.4688,26.4785,55900.0
2013-09-03 14:00:00,27.19,27.2,27.17,27.19,18600.0,26.4883,26.498,26.4688,26.4883,18600.0
2013-09-03 14:05:00,27.19,27.22,27.18,27.22,29900.0,26.4883,26.5175,26.4785,26.5175,29900.0
2013-09-03 14:10:00,27.21,27.29,27.21,27.27,36900.0,26.5078,26.5857,26.5078,26.5662,36900.0
2013-09-03 14:15:00,27.27,27.29,27.27,27.29,13900.0,26.5662,26.5857,26.5662,26.5857,13900.0
2013-09-03 14:20:00,27.29,27.29,27.21,27.22,32900.0,26.5857,26.5857,26.5078,26.5175,32900.0
2013-09-03 14:25:00,27.21,27.23,27.16,27.22,29800.0,26.5078,26.5272,26.459,26.5175,29800.0
2013-09-03 14:30:00,27.21,27.22,27.19,27.19,52300.0,26.5078,26.5175,26.4883,26.4883,52300.0
2013-09-03 14:35:00,27.18,27.22,27.17,27.21,18000.0,26.4785,26.5175,26.4688,26.5078,18000.0
2013-09-03 14:40:00,27.2,27.21,27.17,27.17,18400.0,26.498,26.5078,26.4688,26.4688,18400.0
2013-09-03 14:45:00,27.17,27.2,27.16,27.19,23000.0,26.4688,26.498,26.459,26.4883,23000.0
2013-09-03 14:50:00,27.18,27.23,27.15,27.23,23300.0,26.4785,26.5272,26.4493,26.5272,23300.0
2013-09-03 14:55:00,27.23,27.27,27.22,27.27,21800.0,26.5272,26.5662,26.5175,26.5662,21800.0
2013-09-03 15:00:00,27.28,27.31,27.26,27.31,15700.0,26.5759,26.6052,26.5565,26.6052,15700.0
2013-09-03 15:05:00,27.32,27.38,27.32,27.36,42600.0,26.6149,26.6734,26.6149,26.6539,42600.0
2013-09-03 15:10:00,27.36,27.38,27.36,27.38,15600.0,26.6539,26.6734,26.6539,26.6734,15600.0
2013-09-03 15:15:00,27.38,27.4,27.35,27.35,25100.0,26.6734,26.6929,26.6441,26.6441,25100.0
2013-09-03 15:20:00,27.35,27.35,27.31,27.33,28100.0,26.6441,26.6441,26.6052,26.6247,28100.0
2013-09-03 15:25:00,27.33,27.35,27.32,27.33,18200.0,26.6247,26.6441,26.6149,26.6247,18200.0
2013-09-03 15:30:00,27.32,27.34,27.3,27.31,41600.0,26.6149,26.6344,26.5954,26.6052,41600.0
2013-09-03 15:35:00,27.31,27.34,27.29,27.34,48600.0,26.6052,26.6344,26.5857,26.6344,48600.0
2013-09-03 15:40:00,27.34,27.4,27.32,27.4,68900.0,26.6344,26.6929,26.6149,26.6929,68900.0
2013-09-03 15:45:00,27.4,27.44,27.32,27.34,125600.0,26.6929,26.7318,26.6149,26.6344,125600.0
2013-09-03 15:50:00,27.34,27.35,27.32,27.34,45600.0,26.6344,26.6441,26.6149,26.6344,45600.0
2013-09-03 15:55:00,27.35,27.36,27.32,27.36,132400.0,26.6441,26.6539,26.6149,26.6539,132400.0
2013-09-04 09:30:00,27.49,27.49,27.26,27.26,73200.0,26.7805,26.7805,26.5565,26.5565,73200.0
2013-09-04 09:35:00,27.27,27.27,27.1,27.14,23400.0,26.5662,26.5662,26.4006,26.4396,23400.0
2013-09-04 09:40:00,27.14,27.21,27.13,27.21,9600.0,26.4396,26.5078,26.4298,26.5078,9600.0
2013-09-04 09:45:00,27.22,27.32,27.22,27.32,25400.0,26.5175,26.6149,26.5175,26.6149,25400.0
2013-09-04 09:50:00,27.32,27.38,27.28,27.36,13600.0,26.6149,26.6734,26.5759,26.6539,13600.0
2013-09-04 09:55:00,27.36,27.39,27.28,27.3,25300.0,26.6539,26.6831,26.5759,26.5954,25300.0
2013-09-04 10:00:00,27.3,27.43,27.3,27.42,24600.0,26.5954,26.7221,26.5954,26.7123,24600.0
2013-09-04 10:05:00,27.42,27.5,27.42,27.48,19900.0,26.7123,26.7903,26.7123,26.7708,19900.0
2013-09-04 10:10:00,27.48,27.56,27.46,27.47,30400.0,26.7708,26.8487,26.7513,26.761,30400.0
2013-09-04 10:15:00,27.48,27.57,27.46,27.57,41700.0,26.7708,26.8585,26.7513,26.8585,41700.0
2013-09-04 10:20:00,27.57,27.61,27.56,27.6,45100.0,26.8585,26.8974,26.8487,26.8877,45100.0
2013-09-04 10:25:00,27.59,27.64,27.59,27.63,28300.0,26.8779,26.9267,26.8779,26.9169,28300.0
2013-09-04 10:30:00,27.64,27.64,27.53,27.53,28700.0,26.9267,26.9267,26.8195,26.8195,28700.0
2013-09-04 10:35:00,27.53,27.61,27.5,27.6,186600.0,26.8195,26.8974,26.7903,26.8877,186600.0
2013-09-04 10:40:00,27.61,27.66,27.59,27.61,42500.0,26.8974,26.9461,26.8779,26.8974,42500.0
2013-09-04 10:45:00,27.61,27.66,27.61,27.66,42700.0,26.8974,26.9461,26.8974,26.9461,42700.0
2013-09-04 10:50:00,27.67,27.77,27.66,27.74,46000.0,26.9559,27.0533,26.9461,27.0241,46000.0
2013-09-04 10:55:00,27.74,27.79,27.74,27.78,51300.0,27.0241,27.0728,27.0241,27.063,51300.0
2013-09-04 11:00:00,27.79,27.86,27.78,27.78,55700.0,27.0728,27.141,27.063,27.063,55700.0
2013-09-04 11:05:00,27.78,27.87,27.73,27.87,79300.0,27.063,27.1507,27.0143,27.1507,79300.0
2013-09-04 11:10:00,27.87,27.9,27.81,27.81,29200.0,27.1507,27.1799,27.0923,27.0923,29200.0
2013-09-04 11:15:00,27.81,27.9,27.8,27.89,64500.0,27.0923,27.1799,27.0825,27.1702,64500.0
2013-09-04 11:20:00,27.89,27.93,27.88,27.89,37300.0,27.1702,27.2092,27.1605,27.1702,37300.0
2013-09-04 11:25:00,27.89,27.92,27.82,27.91,88900.0,27.1702,27.1994,27.102,27.1897,88900.0
2013-09-04 11:30:00,27.91,27.94,27.9,27.91,32800.0,27.1897,27.2189,27.1799,27.1897,32800.0
2013-09-04 11:35:00,27.92,27.95,27.9,27.94,30100.0,27.1994,27.2287,27.1799,27.2189,30100.0
2013-09-04 11:40:00,27.93,27.99,27.93,27.99,33500.0,27.2092,27.2676,27.2092,27.2676,33500.0
2013-09-04 11:45:00,27.98,28.0,27.94,27.95,105600.0,27.2579,27.2774,27.2189,27.2287,105600.0
2013-09-04 11:50:00,27.96,27.99,27.96,27.97,23600.0,27.2384,27.2676,27.2384,27.2481,23600.0
2013-09-04 11:55:00,27.96,27.97,27.95,27.96,23800.0,27.2384,27.2481,27.2287,27.2384,23800.0
2013-09-04 12:00:00,27.97,27.97,27.92,27.92,17200.0,27.2481,27.2481,27.1994,27.1994,17200.0
2013-09-04 12:05:00,27.93,27.99,27.93,27.98,26500.0,27.2092,27.2676,27.2092,27.2579,26500.0
2013-09-04 12:10:00,27.99,27.99,27.95,27.97,34400.0,27.2676,27.2676,27.2287,27.2481,34400.0
2013-09-04 12:15:00,27.96,27.96,27.89,27.89,16100.0,27.2384,27.2384,27.1702,27.1702,16100.0
2013-09-04 12:20:00,27.89,27.89,27.86,27.88,16600.0,27.1702,27.1702,27.141,27.1605,16600.0
2013-09-04 12:25:00,27.88,27.94,27.88,27.93,21700.0,27.1605,27.2189,27.1605,27.2092,21700.0
2013-09-04 12:30:00,27.93,27.95,27.92,27.92,16900.0,27.2092,27.2287,27.1994,27.1994,16900.0
2013-09-04 12:35:00,27.92,27.94,27.9,27.93,14300.0,27.1994,27.2189,27.1799,27.2092,14300.0
2013-09-04 12:40:00,27.93,27.93,27.89,27.91,13800.0,27.2092,27.2092,27.1702,27.1897,13800.0
2013-09-04 12:45:00,27.91,27.93,27.9,27.91,19500.0,27.1897,27.2092,27.1799,27.1897,19500.0
2013-09-04 12:50:00,27.92,27.93,27.88,27.89,20600.0,27.1994,27.2092,27.1605,27.1702,20600.0
2013-09-04 12:55:00,27.89,27.91,27.89,27.9,24500.0,27.1702,27.1897,27.1702,27.1799,24500.0
2013-09-04 13:00:00,27.9,27.93,27.89,27.91,17400.0,27.1799,27.2092,27.1702,27.1897,17400.0
2013-09-04 13:05:00,27.9,27.92,27.84,27.84,21100.0,27.1799,27.1994,27.1215,27.1215,21100.0
2013-09-04 13:10:00,27.84,27.85,27.82,27.83,14200.0,27.1215,27.1312,27.102,27.1118,14200.0
2013-09-04 13:15:00,27.82,27.84,27.82,27.82,12500.0,27.102,27.1215,27.102,27.102,12500.0
2013-09-04 13:20:00,27.82,27.84,27.8,27.8,16900.0,27.102,27.1215,27.0825,27.0825,16900.0
2013-09-04 13:25:00,27.8,27.83,27.8,27.82,26000.0,27.0825,27.1118,27.0825,27.102,26000.0
2013-09-04 13:30:00,27.82,27.83,27.8,27.8,15800.0,27.102,27.1118,27.0825,27.0825,15800.0
2013-09-04 13:35:00,27.81,27.83,27.8,27.82,34600.0,27.0923,27.1118,27.0825,27.102,34600.0
2013-09-04 13:40:00,27.83,27.83,27.74,27.75,46000.0,27.1118,27.1118,27.0241,27.0338,46000.0
2013-09-04 13:45:00,27.75,27.75,27.69,27.7,32000.0,27.0338,27.0338,26.9754,26.9851,32000.0
2013-09-04 13:50:00,27.71,27.72,27.66,27.67,24100.0,26.9949,27.0046,26.9461,26.9559,24100.0
2013-09-04 13:55:00,27.67,27.7,27.67,27.69,13800.0,26.9559,26.9851,26.9559,26.9754,13800.0
2013-09-04 14:00:00,27.69,27.75,27.69,27.74,43100.0,26.9754,27.0338,26.9754,27.0241,43100.0
2013-09-04 14:05:00,27.74,27.74,27.71,27.72,23200.0,27.0241,27.0241,26.9949,27.0046,23200.0
2013-09-04 14:10:00,27.73,27.75,27.73,27.74,28400.0,27.0143,27.0338,27.0143,27.0241,28400.0
2013-09-04 14:15:00,27.74,27.78,27.74,27.78,26400.0,27.0241,27.063,27.0241,27.063,26400.0
2013-09-04 14:20:00,27.77,27.79,27.76,27.78,12700.0,27.0533,27.0728,27.0436,27.063,12700.0
2013-09-04 14:25:00,27.79,27.82,27.79,27.81,14600.0,27.0728,27.102,27.0728,27.0923,14600.0
2013-09-04 14:30:00,27.8,27.83,27.8,27.83,21400.0,27.0825,27.1118,27.0825,27.1118,21400.0
2013-09-04 14:35:00,27.83,27.84,27.81,27.84,8600.0,27.1118,27.1215,27.0923,27.1215,8600.0
2013-09-04 14:40:00,27.83,27.87,27.83,27.85,12200.0,27.1118,27.1507,27.1118,27.1312,12200.0
2013-09-04 14:45:00,27.85,27.87,27.84,27.87,15800.0,27.1312,27.1507,27.1215,27.1507,15800.0
2013-09-04 14:50:00,27.87,27.88,27.86,27.87,13400.0,27.1507,27.1605,27.141,27.1507,13400.0
2013-09-04 14:55:00,27.87,27.91,27.86,27.87,26500.0,27.1507,27.1897,27.141,27.1507,26500.0
2013-09-04 15:00:00,27.86,27.9,27.86,27.89,26600.0,27.141,27.1799,27.141,27.1702,26600.0
2013-09-04 15:05:00,27.88,27.89,27.87,27.88,39600.0,27.1605,27.1702,27.1507,27.1605,39600.0
2013-09-04 15:10:00,27.89,27.9,27.87,27.87,15700.0,27.1702,27.1799,27.1507,27.1507,15700.0
2013-09-04 15:15:00,27.87,27.91,27.87,27.91,33900.0,27.1507,27.1897,27.1507,27.1897,33900.0
2013-09-04 15:20:00,27.91,27.91,27.86,27.89,97600.0,27.1897,27.1897,27.141,27.1702,97600.0
2013-09-04 15:25:00,27.88,27.91,27.88,27.88,41900.0,27.1605,27.1897,27.1605,27.1605,41900.0
2013-09-04 15:30:00,27.88,27.92,27.86,27.92,55100.0,27.1605,27.1994,27.141,27.1994,55100.0
2013-09-04 15:35:00,27.92,27.92,27.9,27.92,47500.0,27.1994,27.1994,27.1799,27.1994,47500.0
2013-09-04 15:40:00,27.91,27.93,27.88,27.92,73400.0,27.1897,27.2092,27.1605,27.1994,73400.0
2013-09-04 15:45:00,27.92,27.97,27.9,27.93,61200.0,27.1994,27.2481,27.1799,27.2092,61200.0
2013-09-04 15:50:00,27.94,27.99,27.94,27.98,90800.0,27.2189,27.2676,27.2189,27.2579,90800.0
2013-09-04 15:55:00,27.98,28.0,27.97,27.99,176900.0,27.2579,27.2774,27.2481,27.2676,176900.0
2013-09-05 09:30:00,27.77,27.9,27.65,27.81,86700.0,27.0533,27.1799,26.9364,27.0923,86700.0
2013-09-05 09:35:00,27.8,27.93,27.8,27.93,10300.0,27.0825,27.2092,27.0825,27.2092,10300.0
2013-09-05 09:40:00,27.93,27.99,27.93,27.96,20400.0,27.2092,27.2676,27.2092,27.2384,20400.0
2013-09-05 09:45:00,27.97,28.0,27.95,27.97,32300.0,27.2481,27.2774,27.2287,27.2481,32300.0
2013-09-05 09:50:00,27.98,27.98,27.94,27.96,42900.0,27.2579,27.2579,27.2189,27.2384,42900.0
2013-09-05 09:55:00,27.96,27.96,27.88,27.91,21500.0,27.2384,27.2384,27.1605,27.1897,21500.0
2013-09-05 10:00:00,27.92,27.93,27.73,27.73,20400.0,27.1994,27.2092,27.0143,27.0143,20400.0
2013-09-05 10:05:00,27.74,27.86,27.74,27.81,44100.0,27.0241,27.141,27.0241,27.0923,44100.0
2013-09-05 10:10:00,27.82,27.83,27.78,27.79,20900.0,27.102,27.1118,27.063,27.0728,20900.0
2013-09-05 10:15:00,27.78,27.83,27.76,27.76,37700.0,27.063,27.1118,27.0436,27.0436,37700.0
2013-09-05 10:20:00,27.76,27.76,27.69,27.75,25600.0,27.0436,27.0436,26.9754,27.0338,25600.0
2013-09-05 10:25:00,27.75,27.8,27.73,27.76,14600.0,27.0338,27.0825,27.0143,27.0436,14600.0
2013-09-05 10:30:00,27.76,27.77,27.7,27.73,48400.0,27.0436,27.0533,26.9851,27.0143,48400.0
2013-09-05 10:35:00,27.72,27.76,27.7,27.76,35100.0,27.0046,27.0436,26.9851,27.0436,35100.0
2013-09-05 10:40:00,27.76,27.77,27.72,27.75,21600.0,27.0436,27.0533,27.0046,27.0338,21600.0
2013-09-05 10:45:00,27.75,27.78,27.71,27.77,24200.0,27.0338,27.063,26.9949,27.0533,24200.0
2013-09-05 10:50:00,27.76,27.81,27.75,27.81,33000.0,27.0436,27.0923,27.0338,27.0923,33000.0
2013-09-05 10:55:00,27.8,27.83,27.77,27.79,19300.0,27.0825,27.1118,27.0533,27.0728,19300.0
2013-09-05 11:00:00,27.79,27.84,27.79,27.84,19900.0,27.0728,27.1215,27.0728,27.1215,19900.0
2013-09-05 11:05:00,27.83,27.85,27.79,27.84,18500.0,27.1118,27.1312,27.0728,27.1215,18500.0
2013-09-05 11:10:00,27.84,27.89,27.82,27.83,30200.0,27.1215,27.1702,27.102,27.1118,30200.0
2013-09-05 11:15:00,27.82,27.84,27.81,27.81,15700.0,27.102,27.1215,27.0923,27.0923,15700.0
2013-09-05 11:20:00,27.8,27.81,27.77,27.8,31400.0,27.0825,27.0923,27.0533,27.0825,31400.0
2013-09-05 11:25:00,27.79,27.84,27.79,27.81,21500.0,27.0728,27.1215,27.0728,27.0923,21500.0
2013-09-05 11:30:00,27.82,27.87,27.82,27.86,22500.0,27.102,27.1507,27.102,27.141,22500.0
2013-09-05 11:35:00,27.86,27.87,27.8,27.81,21500.0,27.141,27.1507,27.0825,27.0923,21500.0
2013-09-05 11:40:00,27.82,27.9,27.82,27.87,20000.0,27.102,27.1799,27.102,27.1507,20000.0
2013-09-05 11:45:00,27.87,27.94,27.85,27.93,18300.0,27.1507,27.2189,27.1312,27.2092,18300.0
2013-09-05 11:50:00,27.92,27.94,27.91,27.94,7800.0,27.1994,27.2189,27.1897,27.2189,7800.0
2013-09-05 11:55:00,27.94,27.94,27.89,27.93,9100.0,27.2189,27.2189,27.1702,27.2092,9100.0
2013-09-05 12:00:00,27.92,27.92,27.88,27.89,10400.0,27.1994,27.1994,27.1605,27.1702,10400.0
2013-09-05 12:05:00,27.89,27.93,27.89,27.9,12900.0,27.1702,27.2092,27.1702,27.1799,12900.0
2013-09-05 12:10:00,27.89,27.91,27.88,27.89,8900.0,27.1702,27.1897,27.1605,27.1702,8900.0
2013-09-05 12:15:00,27.89,27.91,27.88,27.89,18200.0,27.1702,27.1897,27.1605,27.1702,18200.0
2013-09-05 12:20:00,27.89,27.93,27.89,27.9,8300.0,27.1702,27.2092,27.1702,27.1799,8300.0
2013-09-05 12:25:00,27.9,27.91,27.89,27.9,6300.0,27.1799,27.1897,27.1702,27.1799,6300.0
2013-09-05 12:30:00,27.9,27.95,27.9,27.95,13700.0,27.1799,27.2287,27.1799,27.2287,13700.0
2013-09-05 12:35:00,27.95,27.95,27.93,27.94,13200.0,27.2287,27.2287,27.2092,27.2189,13200.0
2013-09-05 12:40:00,27.94,27.95,27.93,27.94,5500.0,27.2189,27.2287,27.2092,27.2189,5500.0
2013-09-05 12:45:00,27.94,27.95,27.94,27.94,11000.0,27.2189,27.2287,27.2189,27.2189,11000.0
2013-09-05 12:50:00,27.94,27.95,27.93,27.94,11500.0,27.2189,27.2287,27.2092,27.2189,11500.0
2013-09-05 12:55:00,27.93,27.95,27.92,27.92,6300.0,27.2092,27.2287,27.1994,27.1994,6300.0
2013-09-05 13:00:00,27.92,27.93,27.92,27.93,2800.0,27.1994,27.2092,27.1994,27.2092,2800.0
2013-09-05 13:05:00,27.93,27.93,27.88,27.88,9300.0,27.2092,27.2092,27.1605,27.1605,9300.0
2013-09-05 13:10:00,27.88,27.89,27.84,27.85,13500.0,27.1605,27.1702,27.1215,27.1312,13500.0
2013-09-05 13:15:00,27.85,27.86,27.84,27.85,7600.0,27.1312,27.141,27.1215,27.1312,7600.0
2013-09-05 13:20:00,27.86,27.9,27.86,27.89,7300.0,27.141,27.1799,27.141,27.1702,7300.0
2013-09-05 13:25:00,27.89,27.89,27.87,27.88,2500.0,27.1702,27.1702,27.1507,27.1605,2500.0
2013-09-05 13:30:00,27.88,27.89,27.84,27.85,7700.0,27.1605,27.1702,27.1215,27.1312,7700.0
2013-09-05 13:35:00,27.85,27.86,27.84,27.84,8800.0,27.1312,27.141,27.1215,27.1215,8800.0
2013-09-05 13:40:00,27.84,27.85,27.82,27.85,7300.0,27.1215,27.1312,27.102,27.1312,7300.0
2013-09-05 13:45:00,27.85,27.86,27.82,27.84,14900.0,27.1312,27.141,27.102,27.1215,14900.0
2013-09-05 13:50:00,27.83,27.83,27.8,27.8,6200.0,27.1118,27.1118,27.0825,27.0825,6200.0
2013-09-05 13:55:00,27.8,27.83,27.8,27.81,13500.0,27.0825,27.1118,27.0825,27.0923,13500.0
2013-09-05 14:00:00,27.81,27.85,27.8,27.83,10500.0,27.0923,27.1312,27.0825,27.1118,10500.0
2013-09-05 14:05:00,27.82,27.84,27.82,27.84,5200.0,27.102,27.1215,27.102,27.1215,5200.0
2013-09-05 14:10:00,27.83,27.84,27.82,27.83,14000.0,27.1118,27.1215,27.102,27.1118,14000.0
2013-09-05 14:15:00,27.84,27.84,27.8,27.8,6600.0,27.1215,27.1215,27.0825,27.0825,6600.0
2013-09-05 14:20:00,27.81,27.81,27.78,27.78,15600.0,27.0923,27.0923,27.063,27.063,15600.0
2013-09-05 14:25:00,27.78,27.81,27.77,27.8,18200.0,27.063,27.0923,27.0533,27.0825,18200.0
2013-09-05 14:30:00,27.81,27.85,27.81,27.82,7500.0,27.0923,27.1312,27.0923,27.102,7500.0
2013-09-05 14:35:00,27.83,27.84,27.81,27.81,6500.0,27.1118,27.1215,27.0923,27.0923,6500.0
2013-09-05 14:40:00,27.81,27.82,27.79,27.79,9500.0,27.0923,27.102,27.0728,27.0728,9500.0
2013-09-05 14:45:00,27.79,27.79,27.76,27.78,10700.0,27.0728,27.0728,27.0436,27.063,10700.0
2013-09-05 14:50:00,27.78,27.84,27.78,27.83,35500.0,27.063,27.1215,27.063,27.1118,35500.0
2013-09-05 14:55:00,27.83,27.83,27.8,27.81,9000.0,27.1118,27.1118,27.0825,27.0923,9000.0
2013-09-05 15:00:00,27.82,27.83,27.8,27.8,15800.0,27.102,27.1118,27.0825,27.0825,15800.0
2013-09-05 15:05:00,27.8,27.81,27.77,27.78,7000.0,27.0825,27.0923,27.0533,27.063,7000.0
2013-09-05 15:10:00,27.79,27.79,27.74,27.74,15000.0,27.0728,27.0728,27.0241,27.0241,15000.0
2013-09-05 15:15:00,27.75,27.76,27.74,27.74,12500.0,27.0338,27.0436,27.0241,27.0241,12500.0
2013-09-05 15:20:00,27.74,27.75,27.72,27.73,8300.0,27.0241,27.0338,27.0046,27.0143,8300.0
2013-09-05 15:25:00,27.73,27.76,27.73,27.75,9400.0,27.0143,27.0436,27.0143,27.0338,9400.0
2013-09-05 15:30:00,27.75,27.78,27.75,27.77,17300.0,27.0338,27.063,27.0338,27.0533,17300.0
2013-09-05 15:35:00,27.76,27.81,27.75,27.8,35200.0,27.0436,27.0923,27.0338,27.0825,35200.0
2013-09-05 15:40:00,27.8,27.81,27.78,27.8,19700.0,27.0825,27.0923,27.063,27.0825,19700.0
2013-09-05 15:45:00,27.8,27.81,27.77,27.78,64300.0,27.0825,27.0923,27.0533,27.063,64300.0
2013-09-05 15:50:00,27.77,27.77,27.72,27.72,53500.0,27.0533,27.0533,27.0046,27.0046,53500.0
2013-09-05 15:55:00,27.73,27.73,27.64,27.68,163900.0,27.0143,27.0143,26.9267,26.9656,163900.0
2013-09-06 09:30:00,27.37,27.41,27.2,27.26,151900.0,26.6636,26.7026,26.498,26.5565,151900.0
2013-09-06 09:35:00,27.26,27.28,26.97,26.99,226900.0,26.5565,26.5759,26.2739,26.2934,226900.0
2013-09-06 09:40:00,26.99,27.01,26.76,26.81,80800.0,26.2934,26.3129,26.0694,26.1181,80800.0
2013-09-06 09:45:00,26.81,26.84,26.66,26.72,97300.0,26.1181,26.1473,25.9719,26.0304,97300.0
2013-09-06 09:50:00,26.73,26.77,26.64,26.72,115800.0,26.0401,26.0791,25.9525,26.0304,115800.0
2013-09-06 09:55:00,26.71,26.75,26.62,26.65,155700.0,26.0207,26.0596,25.933,25.9622,155700.0
2013-09-06 10:00:00,26.66,26.66,26.46,26.5,161400.0,25.9719,25.9719,25.7771,25.8161,161400.0
2013-09-06 10:05:00,26.49,26.61,26.48,26.59,79400.0,25.8063,25.9232,25.7966,25.9038,79400.0
2013-09-06 10:10:00,26.6,26.75,26.6,26.74,98400.0,25.9135,26.0596,25.9135,26.0499,98400.0
2013-09-06 10:15:00,26.75,26.9,26.75,26.82,174900.0,26.0596,26.2058,26.0596,26.1278,174900.0
2013-09-06 10:20:00,26.81,26.85,26.77,26.84,92200.0,26.1181,26.157,26.0791,26.1473,92200.0
2013-09-06 10:25:00,26.83,26.93,26.82,26.9,45200.0,26.1376,26.235,26.1278,26.2058,45200.0
2013-09-06 10:30:00,26.9,27.01,26.9,26.98,120800.0,26.2058,26.3129,26.2058,26.2837,120800.0
2013-09-06 10:35:00,26.97,27.01,26.93,26.96,129200.0,26.2739,26.3129,26.235,26.2642,129200.0
2013-09-06 10:40:00,26.96,27.12,26.96,27.09,128100.0,26.2642,26.4201,26.2642,26.3909,128100.0
2013-09-06 10:45:00,27.09,27.17,27.09,27.12,83000.0,26.3909,26.4688,26.3909,26.4201,83000.0
2013-09-06 10:50:00,27.12,27.13,26.99,27.03,70000.0,26.4201,26.4298,26.2934,26.3324,70000.0
2013-09-06 10:55:00,27.04,27.12,27.01,27.05,35000.0,26.3421,26.4201,26.3129,26.3519,35000.0
2013-09-06 11:00:00,27.03,27.13,27.03,27.08,29400.0,26.3324,26.4298,26.3324,26.3811,29400.0
2013-09-06 11:05:00,27.08,27.13,27.02,27.03,24600.0,26.3811,26.4298,26.3227,26.3324,24600.0
2013-09-06 11:10:00,27.02,27.08,26.98,27.03,65900.0,26.3227,26.3811,26.2837,26.3324,65900.0
2013-09-06 11:15:00,27.04,27.07,26.98,26.98,57400.0,26.3421,26.3714,26.2837,26.2837,57400.0
2013-09-06 11:20:00,26.98,27.01,26.91,26.92,37200.0,26.2837,26.3129,26.2155,26.2252,37200.0
2013-09-06 11:25:00,26.92,26.95,26.88,26.89,28400.0,26.2252,26.2545,26.1863,26.196,28400.0
2013-09-06 11:30:00,26.9,26.99,26.86,26.98,24900.0,26.2058,26.2934,26.1668,26.2837,24900.0
2013-09-06 11:35:00,26.99,26.99,26.95,26.96,10100.0,26.2934,26.2934,26.2545,26.2642,10100.0
2013-09-06 11:40:00,26.98,26.99,26.95,26.96,14500.0,26.2837,26.2934,26.2545,26.2642,14500.0
2013-09-06 11:45:00,26.96,26.97,26.94,26.95,11600.0,26.2642,26.2739,26.2447,26.2545,11600.0
2013-09-06 11:50:00,26.95,26.96,26.85,26.86,17800.0,26.2545,26.2642,26.157,26.1668,17800.0
2013-09-06 11:55:00,26.87,26.93,26.86,26.91,15100.0,26.1765,26.235,26.1668,26.2155,15100.0
2013-09-06 12:00:00,26.9,26.91,26.86,26.87,16600.0,26.2058,26.2155,26.1668,26.1765,16600.0
2013-09-06 12:05:00,26.87,26.87,26.83,26.84,22100.0,26.1765,26.1765,26.1376,26.1473,22100.0
2013-09-06 12:10:00,26.84,26.84,26.8,26.81,28400.0,26.1473,26.1473,26.1083,26.1181,28400.0
2013-09-06 12:15:00,26.82,26.84,26.8,26.84,17800.0,26.1278,26.1473,26.1083,26.1473,17800.0
2013-09-06 12:20:00,26.84,26.84,26.77,26.77,23000.0,26.1473,26.1473,26.0791,26.0791,23000.0
2013-09-06 12:25:00,26.77,26.77,26.71,26.73,41100.0,26.0791,26.0791,26.0207,26.0401,41100.0
2013-09-06 12:30:00,26.73,26.76,26.71,26.71,52900.0,26.0401,26.0694,26.0207,26.0207,52900.0
2013-09-06 12:35:00,26.72,26.75,26.71,26.71,20900.0,26.0304,26.0596,26.0207,26.0207,20900.0
2013-09-06 12:40:00,26.72,26.73,26.71,26.72,15700.0,26.0304,26.0401,26.0207,26.0304,15700.0
2013-09-06 12:45:00,26.72,26.72,26.68,26.68,21200.0,26.0304,26.0304,25.9914,25.9914,21200.0
2013-09-06 12:50:00,26.68,26.68,26.66,26.66,18600.0,25.9914,25.9914,25.9719,25.9719,18600.0
2013-09-06 12:55:00,26.66,26.68,26.65,26.68,38100.0,25.9719,25.9914,25.9622,25.9914,38100.0
2013-09-06 13:00:00,26.68,26.69,26.66,26.66,60100.0,25.9914,26.0012,25.9719,25.9719,60100.0
2013-09-06 13:05:00,26.67,26.68,26.65,26.67,29400.0,25.9817,25.9914,25.9622,25.9817,29400.0
2013-09-06 13:10:00,26.67,26.69,26.65,26.69,19900.0,25.9817,26.0012,25.9622,26.0012,19900.0
2013-09-06 13:15:00,26.7,26.74,26.7,26.74,24500.0,26.0109,26.0499,26.0109,26.0499,24500.0
2013-09-06 13:20:00,26.75,26.78,26.73,26.74,32800.0,26.0596,26.0889,26.0401,26.0499,32800.0
2013-09-06 13:25:00,26.75,26.8,26.74,26.79,22100.0,26.0596,26.1083,26.0499,26.0986,22100.0
2013-09-06 13:30:00,26.78,26.82,26.76,26.82,22600.0,26.0889,26.1278,26.0694,26.1278,22600.0
2013-09-06 13:35:00,26.82,26.86,26.79,26.85,64800.0,26.1278,26.1668,26.0986,26.157,64800.0
2013-09-06 13:40:00,26.85,26.86,26.8,26.81,37300.0,26.157,26.1668,26.1083,26.1181,37300.0
2013-09-06 13:45:00,26.8,26.85,26.77,26.85,35500.0,26.1083,26.157,26.0791,26.157,35500.0
2013-09-06 13:50:00,26.85,26.98,26.85,26.95,141500.0,26.157,26.2837,26.157,26.2545,141500.0
2013-09-06 13:55:00,26.94,26.94,26.87,26.88,26100.0,26.2447,26.2447,26.1765,26.1863,26100.0
2013-09-06 14:00:00,26.89,26.91,26.87,26.88,20100.0,26.196,26.2155,26.1765,26.1863,20100.0
2013-09-06 14:05:00,26.88,26.93,26.87,26.91,29500.0,26.1863,26.235,26.1765,26.2155,29500.0
2013-09-06 14:10:00,26.91,26.91,26.87,26.87,17800.0,26.2155,26.2155,26.1765,26.1765,17800.0
2013-09-06 14:15:00,26.87,26.88,26.83,26.83,24400.0,26.1765,26.1863,26.1376,26.1376,24400.0
2013-09-06 14:20:00,26.83,26.84,26.82,26.84,17400.0,26.1376,26.1473,26.1278,26.1473,17400.0
2013-09-06 14:25:00,26.84,26.85,26.79,26.81,49800.0,26.1473,26.157,26.0986,26.1181,49800.0
2013-09-06 14:30:00,26.81,26.82,26.78,26.79,25000.0,26.1181,26.1278,26.0889,26.0986,25000.0
2013-09-06 14:35:00,26.79,26.8,26.75,26.76,48100.0,26.0986,26.1083,26.0596,26.0694,48100.0
2013-09-06 14:40:00,26.76,26.77,26.74,26.76,23600.0,26.0694,26.0791,26.0499,26.0694,23600.0
2013-09-06 14:45:00,26.77,26.77,26.74,26.76,34700.0,26.0791,26.0791,26.0499,26.0694,34700.0
2013-09-06 14:50:00,26.77,26.77,26.75,26.76,16300.0,26.0791,26.0791,26.0596,26.0694,16300.0
2013-09-06 14:55:00,26.76,26.81,26.75,26.81,180800.0,26.0694,26.1181,26.0596,26.1181,180800.0
2013-09-06 15:00:00,26.8,26.83,26.79,26.83,27000.0,26.1083,26.1376,26.0986,26.1376,27000.0
2013-09-06 15:05:00,26.82,26.83,26.77,26.79,106300.0,26.1278,26.1376,26.0791,26.0986,106300.0
2013-09-06 15:10:00,26.79,26.82,26.78,26.81,62400.0,26.0986,26.1278,26.0889,26.1181,62400.0
2013-09-06 15:15:00,26.8,26.86,26.79,26.86,75700.0,26.1083,26.1668,26.0986,26.1668,75700.0
2013-09-06 15:20:00,26.87,26.89,26.79,26.86,100700.0,26.1765,26.196,26.0986,26.1668,100700.0
2013-09-06 15:25:00,26.86,26.87,26.79,26.81,84600.0,26.1668,26.1765,26.0986,26.1181,84600.0
2013-09-06 15:30:00,26.81,26.82,26.79,26.79,66800.0,26.1181,26.1278,26.0986,26.0986,66800.0
2013-09-06 15:35:00,26.8,26.82,26.77,26.81,63000.0,26.1083,26.1278,26.0791,26.1181,63000.0
2013-09-06 15:40:00,26.81,26.81,26.78,26.78,75800.0,26.1181,26.1181,26.0889,26.0889,75800.0
2013-09-06 15:45:00,26.78,26.8,26.77,26.78,99900.0,26.0889,26.1083,26.0791,26.0889,99900.0
2013-09-06 15:50:00,26.77,26.8,26.75,26.8,141900.0,26.0791,26.1083,26.0596,26.1083,141900.0
2013-09-06 15:55:00,26.8,26.8,26.76,26.77,145000.0,26.1083,26.1083,26.0694,26.0791,145000.0
2013-09-09 09:30:00,26.93,27.19,26.64,27.18,136400.0,26.235,26.4883,25.9525,26.4785,136400.0
2013-09-09 09:35:00,27.18,27.36,27.18,27.25,74900.0,26.4785,26.6539,26.4785,26.5467,74900.0
2013-09-09 09:40:00,27.27,27.37,27.12,27.14,47800.0,26.5662,26.6636,26.4201,26.4396,47800.0
2013-09-09 09:45:00,27.15,27.2,27.13,27.17,66500.0,26.4493,26.498,26.4298,26.4688,66500.0
2013-09-09 09:50:00,27.19,27.27,27.17,27.22,66500.0,26.4883,26.5662,26.4688,26.5175,66500.0
2013-09-09 09:55:00,27.23,27.24,27.13,27.14,50600.0,26.5272,26.537,26.4298,26.4396,50600.0
2013-09-09 10:00:00,27.14,27.18,27.03,27.08,75600.0,26.4396,26.4785,26.3324,26.3811,75600.0
2013-09-09 10:05:00,27.08,27.1,27.04,27.07,48900.0,26.3811,26.4006,26.3421,26.3714,48900.0
2013-09-09 10:10:00,27.06,27.07,27.01,27.03,61200.0,26.3616,26.3714,26.3129,26.3324,61200.0
2013-09-09 10:15:00,27.03,27.03,26.96,26.98,70400.0,26.3324,26.3324,26.2642,26.2837,70400.0
2013-09-09 10:20:00,26.99,27.03,26.98,26.99,38800.0,26.2934,26.3324,26.2837,26.2934,38800.0
2013-09-09 10:25:00,27.0,27.08,27.0,27.05,32100.0,26.3032,26.3811,26.3032,26.3519,32100.0
2013-09-09 10:30:00,27.04,27.05,26.99,27.02,37400.0,26.3421,26.3519,26.2934,26.3227,37400.0
2013-09-09 10:35:00,27.02,27.07,27.01,27.05,48700.0,26.3227,26.3714,26.3129,26.3519,48700.0
2013-09-09 10:40:00,27.05,27.16,27.04,27.14,42300.0,26.3519,26.459,26.3421,26.4396,42300.0
2013-09-09 10:45:00,27.15,27.16,27.1,27.14,30100.0,26.4493,26.459,26.4006,26.4396,30100.0
2013-09-09 10:50:00,27.14,27.14,27.04,27.04,55400.0,26.4396,26.4396,26.3421,26.3421,55400.0
2013-09-09 10:55:00,27.03,27.08,27.03,27.08,38600.0,26.3324,26.3811,26.3324,26.3811,38600.0
2013-09-09 11:00:00,27.08,27.12,27.08,27.12,21300.0,26.3811,26.4201,26.3811,26.4201,21300.0
2013-09-09 11:05:00,27.12,27.16,27.08,27.09,65900.0,26.4201,26.459,26.3811,26.3909,65900.0
2013-09-09 11:10:00,27.08,27.13,27.05,27.13,31300.0,26.3811,26.4298,26.3519,26.4298,31300.0
2013-09-09 11:15:00,27.12,27.14,27.1,27.14,29800.0,26.4201,26.4396,26.4006,26.4396,29800.0
2013-09-09 11:20:00,27.14,27.15,27.13,27.15,27300.0,26.4396,26.4493,26.4298,26.4493,27300.0
2013-09-09 11:25:00,27.14,27.15,27.08,27.08,25800.0,26.4396,26.4493,26.3811,26.3811,25800.0
2013-09-09 11:30:00,27.07,27.1,27.03,27.09,38100.0,26.3714,26.4006,26.3324,26.3909,38100.0
2013-09-09 11:35:00,27.09,27.14,27.09,27.14,18400.0,26.3909,26.4396,26.3909,26.4396,18400.0
2013-09-09 11:40:00,27.14,27.19,27.14,27.17,24700.0,26.4396,26.4883,26.4396,26.4688,24700.0
2013-09-09 11:45:00,27.16,27.16,27.11,27.12,44800.0,26.459,26.459,26.4103,26.4201,44800.0
2013-09-09 11:50:00,27.11,27.16,27.09,27.14,35400.0,26.4103,26.459,26.3909,26.4396,35400.0
2013-09-09 11:55:00,27.13,27.16,27.11,27.13,14600.0,26.4298,26.459,26.4103,26.4298,14600.0
2013-09-09 12:00:00,27.13,27.14,27.08,27.09,41300.0,26.4298,26.4396,26.3811,26.3909,41300.0
2013-09-09 12:05:00,27.08,27.13,27.08,27.12,12900.0,26.3811,26.4298,26.3811,26.4201,12900.0
2013-09-09 12:10:00,27.12,27.17,27.12,27.14,42600.0,26.4201,26.4688,26.4201,26.4396,42600.0
2013-09-09 12:15:00,27.14,27.14,27.1,27.12,42300.0,26.4396,26.4396,26.4006,26.4201,42300.0
2013-09-09 12:20:00,27.13,27.14,27.12,27.14,7200.0,26.4298,26.4396,26.4201,26.4396,7200.0
2013-09-09 12:25:00,27.14,27.19,27.14,27.19,26600.0,26.4396,26.4883,26.4396,26.4883,26600.0
2013-09-09 12:30:00,27.19,27.21,27.19,27.19,6600.0,26.4883,26.5078,26.4883,26.4883,6600.0
2013-09-09 12:35:00,27.2,27.2,27.19,27.19,15300.0,26.498,26.498,26.4883,26.4883,15300.0
2013-09-09 12:40:00,27.19,27.21,27.19,27.19,6800.0,26.4883,26.5078,26.4883,26.4883,6800.0
2013-09-09 12:45:00,27.19,27.23,27.19,27.22,7400.0,26.4883,26.5272,26.4883,26.5175,7400.0
2013-09-09 12:50:00,27.23,27.23,27.16,27.16,19500.0,26.5272,26.5272,26.459,26.459,19500.0
2013-09-09 12:55:00,27.17,27.17,27.1,27.11,30400.0,26.4688,26.4688,26.4006,26.4103,30400.0
2013-09-09 13:00:00,27.11,27.11,27.09,27.09,7200.0,26.4103,26.4103,26.3909,26.3909,7200.0
2013-09-09 13:05:00,27.09,27.1,27.08,27.1,32200.0,26.3909,26.4006,26.3811,26.4006,32200.0
2013-09-09 13:10:00,27.1,27.14,27.1,27.12,11700.0,26.4006,26.4396,26.4006,26.4201,11700.0
2013-09-09 13:15:00,27.13,27.13,27.08,27.09,34100.0,26.4298,26.4298,26.3811,26.3909,34100.0
2013-09-09 13:20:00,27.08,27.14,27.07,27.11,32900.0,26.3811,26.4396,26.3714,26.4103,32900.0
2013-09-09 13:25:00,27.1,27.17,27.1,27.17,44100.0,26.4006,26.4688,26.4006,26.4688,44100.0
2013-09-09 13:30:00,27.17,27.21,27.17,27.21,15000.0,26.4688,26.5078,26.4688,26.5078,15000.0
2013-09-09 13:35:00,27.21,27.23,27.18,27.19,19800.0,26.5078,26.5272,26.4785,26.4883,19800.0
2013-09-09 13:40:00,27.19,27.21,27.19,27.2,21500.0,26.4883,26.5078,26.4883,26.498,21500.0
2013-09-09 13:45:00,27.2,27.26,27.2,27.26,33400.0,26.498,26.5565,26.498,26.5565,33400.0
2013-09-09 13:50:00,27.26,27.3,27.26,27.26,47600.0,26.5565,26.5954,26.5565,26.5565,47600.0
2013-09-09 13:55:00,27.27,27.3,27.26,27.27,56200.0,26.5662,26.5954,26.5565,26.5662,56200.0
2013-09-09 14:00:00,27.27,27.27,27.21,27.21,32600.0,26.5662,26.5662,26.5078,26.5078,32600.0
2013-09-09 14:05:00,27.22,27.22,27.18,27.18,18300.0,26.5175,26.5175,26.4785,26.4785,18300.0
2013-09-09 14:10:00,27.18,27.18,27.16,27.17,29100.0,26.4785,26.4785,26.459,26.4688,29100.0
2013-09-09 14:15:00,27.17,27.2,27.15,27.18,43800.0,26.4688,26.498,26.4493,26.4785,43800.0
2013-09-09 14:20:00,27.18,27.2,27.16,27.17,74900.0,26.4785,26.498,26.459,26.4688,74900.0
2013-09-09 14:25:00,27.17,27.19,27.15,27.15,46900.0,26.4688,26.4883,26.4493,26.4493,46900.0
2013-09-09 14:30:00,27.16,27.16,27.14,27.14,46700.0,26.459,26.459,26.4396,26.4396,46700.0
2013-09-09 14:35:00,27.14,27.14,27.08,27.08,52400.0,26.4396,26.4396,26.3811,26.3811,52400.0
2013-09-09 14:40:00,27.09,27.09,27.0,27.0,124400.0,26.3909,26.3909,26.3032,26.3032,124400.0
2013-09-09 14:45:00,27.01,27.07,27.01,27.05,44300.0,26.3129,26.3714,26.3129,26.3519,44300.0
2013-09-09 14:50:00,27.05,27.06,27.04,27.04,15500.0,26.3519,26.3616,26.3421,26.3421,15500.0
2013-09-09 14:55:00,27.05,27.06,27.01,27.01,30400.0,26.3519,26.3616,26.3129,26.3129,30400.0
2013-09-09 15:00:00,27.01,27.09,27.01,27.07,120300.0,26.3129,26.3909,26.3129,26.3714,120300.0
2013-09-09 15:05:00,27.07,27.08,27.03,27.06,48500.0,26.3714,26.3811,26.3324,26.3616,48500.0
2013-09-09 15:10:00,27.06,27.07,27.03,27.04,22900.0,26.3616,26.3714,26.3324,26.3421,22900.0
2013-09-09 15:15:00,27.04,27.07,27.03,27.04,33000.0,26.3421,26.3714,26.3324,26.3421,33000.0
2013-09-09 15:20:00,27.04,27.06,27.03,27.03,30100.0,26.3421,26.3616,26.3324,26.3324,30100.0
2013-09-09 15:25:00,27.03,27.05,27.03,27.05,15100.0,26.3324,26.3519,26.3324,26.3519,15100.0
2013-09-09 15:30:00,27.05,27.1,27.04,27.1,67400.0,26.3519,26.4006,26.3421,26.4006,67400.0
2013-09-09 15:35:00,27.1,27.17,27.09,27.16,151300.0,26.4006,26.4688,26.3909,26.459,151300.0
2013-09-09 15:40:00,27.16,27.17,27.15,27.17,91500.0,26.459,26.4688,26.4493,26.4688,91500.0
2013-09-09 15:45:00,27.16,27.17,27.11,27.11,49100.0,26.459,26.4688,26.4103,26.4103,49100.0
2013-09-09 15:50:00,27.11,27.12,27.11,27.12,31900.0,26.4103,26.4201,26.4103,26.4201,31900.0
2013-09-09 15:55:00,27.12,27.14,27.1,27.11,101600.0,26.4201,26.4396,26.4006,26.4103,101600.0
2013-09-10 09:30:00,27.32,27.44,27.29,27.41,39400.0,26.6149,26.7318,26.5857,26.7026,39400.0
2013-09-10 09:35:00,27.39,27.4,27.26,27.26,38900.0,26.6831,26.6929,26.5565,26.5565,38900.0
2013-09-10 09:40:00,27.27,27.4,27.25,27.33,22400.0,26.5662,26.6929,26.5467,26.6247,22400.0
2013-09-10 09:45:00,27.33,27.37,27.33,27.35,35100.0,26.6247,26.6636,26.6247,26.6441,35100.0
2013-09-10 09:50:00,27.35,27.41,27.35,27.37,14400.0,26.6441,26.7026,26.6441,26.6636,14400.0
2013-09-10 09:55:00,27.38,27.39,27.24,27.27,38400.0,26.6734,26.6831,26.537,26.5662,38400.0
2013-09-10 10:00:00,27.28,27.31,27.28,27.28,17900.0,26.5759,26.6052,26.5759,26.5759,17900.0
2013-09-10 10:05:00,27.28,27.32,27.18,27.24,73300.0,26.5759,26.6149,26.4785,26.537,73300.0
2013-09-10 10:10:00,27.24,27.28,27.19,27.28,30300.0,26.537,26.5759,26.4883,26.5759,30300.0
2013-09-10 10:15:00,27.28,27.28,27.19,27.23,14300.0,26.5759,26.5759,26.4883,26.5272,14300.0
2013-09-10 10:20:00,27.24,27.28,27.23,27.26,31000.0,26.537,26.5759,26.5272,26.5565,31000.0
2013-09-10 10:25:00,27.26,27.31,27.23,27.28,22400.0,26.5565,26.6052,26.5272,26.5759,22400.0
2013-09-10 10:30:00,27.28,27.29,27.21,27.21,22800.0,26.5759,26.5857,26.5078,26.5078,22800.0
2013-09-10 10:35:00,27.23,27.26,27.19,27.2,38800.0,26.5272,26.5565,26.4883,26.498,38800.0
2013-09-10 10:40:00,27.21,27.26,27.2,27.25,24600.0,26.5078,26.5565,26.498,26.5467,24600.0
2013-09-10 10:45:00,27.25,27.26,27.15,27.21,58800.0,26.5467,26.5565,26.4493,26.5078,58800.0
2013-09-10 10:50:00,27.2,27.22,27.15,27.15,36500.0,26.498,26.5175,26.4493,26.4493,36500.0
2013-09-10 10:55:00,27.15,27.16,27.11,27.11,33800.0,26.4493,26.459,26.4103,26.4103,33800.0
2013-09-10 11:00:00,27.11,27.18,27.1,27.15,37800.0,26.4103,26.4785,26.4006,26.4493,37800.0
2013-09-10 11:05:00,27.14,27.16,27.12,27.13,29000.0,26.4396,26.459,26.4201,26.4298,29000.0
2013-09-10 11:10:00,27.14,27.17,27.1,27.12,34600.0,26.4396,26.4688,26.4006,26.4201,34600.0
2013-09-10 11:15:00,27.13,27.13,27.09,27.09,39900.0,26.4298,26.4298,26.3909,26.3909,39900.0
2013-09-10 11:20:00,27.09,27.15,27.09,27.13,34600.0,26.3909,26.4493,26.3909,26.4298,34600.0
2013-09-10 11:25:00,27.13,27.13,27.09,27.1,28500.0,26.4298,26.4298,26.3909,26.4006,28500.0
2013-09-10 11:30:00,27.11,27.12,27.03,27.03,82400.0,26.4103,26.4201,26.3324,26.3324,82400.0
2013-09-10 11:35:00,27.03,27.04,26.99,27.0,33100.0,26.3324,26.3421,26.2934,26.3032,33100.0
2013-09-10 11:40:00,26.99,27.01,26.95,26.95,34400.0,26.2934,26.3129,26.2545,26.2545,34400.0
2013-09-10 11:45:00,26.95,26.97,26.93,26.97,21200.0,26.2545,26.2739,26.235,26.2739,21200.0
2013-09-10 11:50:00,26.96,27.0,26.96,26.99,10900.0,26.2642,26.3032,26.2642,26.2934,10900.0
2013-09-10 11:55:00,26.99,27.0,26.95,26.97,30000.0,26.2934,26.3032,26.2545,26.2739,30000.0
2013-09-10 12:00:00,26.98,26.99,26.95,26.97,19700.0,26.2837,26.2934,26.2545,26.2739,19700.0
2013-09-10 12:05:00,26.96,27.0,26.96,27.0,8300.0,26.2642,26.3032,26.2642,26.3032,8300.0
2013-09-10 12:10:00,26.99,27.01,26.96,26.96,30200.0,26.2934,26.3129,26.2642,26.2642,30200.0
2013-09-10 12:15:00,26.97,26.98,26.96,26.97,13400.0,26.2739,26.2837,26.2642,26.2739,13400.0
2013-09-10 12:20:00,26.98,26.98,26.97,26.98,3500.0,26.2837,26.2837,26.2739,26.2837,3500.0
2013-09-10 12:25:00,26.98,26.98,26.95,26.98,23800.0,26.2837,26.2837,26.2545,26.2837,23800.0
2013-09-10 12:30:00,26.97,26.99,26.94,26.95,33700.0,26.2739,26.2934,26.2447,26.2545,33700.0
2013-09-10 12:35:00,26.95,26.98,26.94,26.95,24900.0,26.2545,26.2837,26.2447,26.2545,24900.0
2013-09-10 12:40:00,26.95,26.98,26.95,26.96,31900.0,26.2545,26.2837,26.2545,26.2642,31900.0
2013-09-10 12:45:00,26.97,26.98,26.91,26.93,30400.0,26.2739,26.2837,26.2155,26.235,30400.0
2013-09-10 12:50:00,26.93,26.99,26.92,26.99,15800.0,26.235,26.2934,26.2252,26.2934,15800.0
2013-09-10 12:55:00,26.99,27.0,26.95,27.0,19900.0,26.2934,26.3032,26.2545,26.3032,19900.0
2013-09-10 13:00:00,27.0,27.0,26.96,26.96,28600.0,26.3032,26.3032,26.2642,26.2642,28600.0
2013-09-10 13:05:00,26.96,26.99,26.94,26.94,23300.0,26.2642,26.2934,26.2447,26.2447,23300.0
2013-09-10 13:10:00,26.95,26.96,26.94,26.95,19700.0,26.2545,26.2642,26.2447,26.2545,19700.0
2013-09-10 13:15:00,26.95,27.0,26.94,26.98,30500.0,26.2545,26.3032,26.2447,26.2837,30500.0
2013-09-10 13:20:00,26.98,27.0,26.95,26.98,28500.0,26.2837,26.3032,26.2545,26.2837,28500.0
2013-09-10 13:25:00,26.98,27.0,26.98,26.99,11900.0,26.2837,26.3032,26.2837,26.2934,11900.0
2013-09-10 13:30:00,26.99,27.0,26.97,26.98,15600.0,26.2934,26.3032,26.2739,26.2837,15600.0
2013-09-10 13:35:00,26.98,26.99,26.97,26.98,18800.0,26.2837,26.2934,26.2739,26.2837,18800.0
2013-09-10 13:40:00,26.98,26.99,26.97,26.99,26500.0,26.2837,26.2934,26.2739,26.2934,26500.0
2013-09-10 13:45:00,26.99,27.0,26.97,26.98,23800.0,26.2934,26.3032,26.2739,26.2837,23800.0
2013-09-10 13:50:00,26.98,26.99,26.96,26.97,26600.0,26.2837,26.2934,26.2642,26.2739,26600.0
2013-09-10 13:55:00,26.97,26.99,26.97,26.98,21900.0,26.2739,26.2934,26.2739,26.2837,21900.0
2013-09-10 14:00:00,26.98,26.99,26.97,26.97,28700.0,26.2837,26.2934,26.2739,26.2739,28700.0
2013-09-10 14:05:00,26.97,26.97,26.91,26.91,72200.0,26.2739,26.2739,26.2155,26.2155,72200.0
2013-09-10 14:10:00,26.92,26.94,26.89,26.93,40900.0,26.2252,26.2447,26.196,26.235,40900.0
2013-09-10 14:15:00,26.94,26.94,26.91,26.93,25800.0,26.2447,26.2447,26.2155,26.235,25800.0
2013-09-10 14:20:00,26.94,26.94,26.91,26.92,24700.0,26.2447,26.2447,26.2155,26.2252,24700.0
2013-09-10 14:25:00,26.92,26.92,26.89,26.92,27100.0,26.2252,26.2252,26.196,26.2252,27100.0
2013-09-10 14:30:00,26.92,26.92,26.86,26.9,44200.0,26.2252,26.2252,26.1668,26.2058,44200.0
2013-09-10 14:35:00,26.9,26.91,26.88,26.91,25400.0,26.2058,26.2155,26.1863,26.2155,25400.0
2013-09-10 14:40:00,26.91,26.92,26.89,26.89,17200.0,26.2155,26.2252,26.196,26.196,17200.0
2013-09-10 14:45:00,26.89,26.93,26.87,26.92,43500.0,26.196,26.235,26.1765,26.2252,43500.0
2013-09-10 14:50:00,26.92,26.94,26.91,26.93,39000.0,26.2252,26.2447,26.2155,26.235,39000.0
2013-09-10 14:55:00,26.93,26.96,26.92,26.95,44800.0,26.235,26.2642,26.2252,26.2545,44800.0
2013-09-10 15:00:00,26.94,26.96,26.93,26.95,36100.0,26.2447,26.2642,26.235,26.2545,36100.0
2013-09-10 15:05:00,26.95,26.96,26.9,26.9,50700.0,26.2545,26.2642,26.2058,26.2058,50700.0
2013-09-10 15:10:00,26.9,26.92,26.88,26.88,51300.0,26.2058,26.2252,26.1863,26.1863,51300.0
2013-09-10 15:15:00,26.88,26.89,26.83,26.84,90900.0,26.1863,26.196,26.1376,26.1473,90900.0
2013-09-10 15:20:00,26.85,26.87,26.84,26.87,36800.0,26.157,26.1765,26.1473,26.1765,36800.0
2013-09-10 15:25:00,26.87,26.88,26.85,26.86,41800.0,26.1765,26.1863,26.157,26.1668,41800.0
2013-09-10 15:30:00,26.86,26.9,26.85,26.87,49800.0,26.1668,26.2058,26.157,26.1765,49800.0
2013-09-10 15:35:00,26.87,26.88,26.85,26.88,44100.0,26.1765,26.1863,26.157,26.1863,44100.0
2013-09-10 15:40:00,26.88,26.9,26.87,26.9,33000.0,26.1863,26.2058,26.1765,26.2058,33000.0
2013-09-10 15:45:00,26.9,26.92,26.89,26.92,58900.0,26.2058,26.2252,26.196,26.2252,58900.0
2013-09-10 15:50:00,26.92,26.96,26.92,26.94,144000.0,26.2252,26.2642,26.2252,26.2447,144000.0
2013-09-10 15:55:00,26.93,26.95,26.93,26.93,206200.0,26.235,26.2545,26.235,26.235,206200.0
2013-09-11 09:30:00,26.91,26.98,26.9,26.94,70600.0,26.2155,26.2837,26.2058,26.2447,70600.0
2013-09-11 09:35:00,26.94,27.05,26.94,26.96,33600.0,26.2447,26.3519,26.2447,26.2642,33600.0
2013-09-11 09:40:00,26.97,27.01,26.96,26.96,102700.0,26.2739,26.3129,26.2642,26.2642,102700.0
2013-09-11 09:45:00,26.96,26.99,26.9,26.9,48200.0,26.2642,26.2934,26.2058,26.2058,48200.0
2013-09-11 09:50:00,26.91,26.93,26.78,26.81,56700.0,26.2155,26.235,26.0889,26.1181,56700.0
2013-09-11 09:55:00,26.81,26.83,26.76,26.8,33800.0,26.1181,26.1376,26.0694,26.1083,33800.0
2013-09-11 10:00:00,26.8,26.84,26.77,26.79,55300.0,26.1083,26.1473,26.0791,26.0986,55300.0
2013-09-11 10:05:00,26.8,26.83,26.75,26.76,36000.0,26.1083,26.1376,26.0596,26.0694,36000.0
2013-09-11 10:10:00,26.76,26.78,26.57,26.57,110900.0,26.0694,26.0889,25.8843,25.8843,110900.0
2013-09-11 10:15:00,26.57,26.57,26.44,26.45,127200.0,25.8843,25.8843,25.7576,25.7674,127200.0
2013-09-11 10:20:00,26.45,26.49,26.39,26.44,166100.0,25.7674,25.8063,25.7089,25.7576,166100.0
2013-09-11 10:25:00,26.45,26.47,26.34,26.39,101700.0,25.7674,25.7869,25.6602,25.7089,101700.0
2013-09-11 10:30:00,26.39,26.42,26.37,26.41,90400.0,25.7089,25.7381,25.6894,25.7284,90400.0
2013-09-11 10:35:00,26.42,26.42,26.36,26.38,58100.0,25.7381,25.7381,25.6797,25.6992,58100.0
2013-09-11 10:40:00,26.38,26.4,26.36,26.37,56200.0,25.6992,25.7187,25.6797,25.6894,56200.0
2013-09-11 10:45:00,26.37,26.39,26.35,26.36,63300.0,25.6894,25.7089,25.67,25.6797,63300.0
2013-09-11 10:50:00,26.37,26.37,26.26,26.3,93500.0,25.6894,25.6894,25.5823,25.6212,93500.0
2013-09-11 10:55:00,26.3,26.34,26.27,26.33,51800.0,25.6212,25.6602,25.592,25.6505,51800.0
2013-09-11 11:00:00,26.34,26.45,26.34,26.44,67500.0,25.6602,25.7674,25.6602,25.7576,67500.0
2013-09-11 11:05:00,26.44,26.46,26.44,26.45,23700.0,25.7576,25.7771,25.7576,25.7674,23700.0
2013-09-11 11:10:00,26.45,26.46,26.38,26.38,65800.0,25.7674,25.7771,25.6992,25.6992,65800.0
2013-09-11 11:15:00,26.39,26.39,26.36,26.36,50900.0,25.7089,25.7089,25.6797,25.6797,50900.0
2013-09-11 11:20:00,26.37,26.41,26.36,26.39,29400.0,25.6894,25.7284,25.6797,25.7089,29400.0
2013-09-11 11:25:00,26.39,26.4,26.34,26.35,40100.0,25.7089,25.7187,25.6602,25.67,40100.0
2013-09-11 11:30:00,26.35,26.46,26.34,26.46,99300.0,25.67,25.7771,25.6602,25.7771,99300.0
2013-09-11 11:35:00,26.46,26.56,26.46,26.49,103900.0,25.7771,25.8745,25.7771,25.8063,103900.0
2013-09-11 11:40:00,26.5,26.51,26.49,26.5,23700.0,25.8161,25.8258,25.8063,25.8161,23700.0
2013-09-11 11:45:00,26.5,26.56,26.49,26.55,24300.0,25.8161,25.8745,25.8063,25.8648,24300.0
2013-09-11 11:50:00,26.57,26.59,26.54,26.56,45900.0,25.8843,25.9038,25.855,25.8745,45900.0
2013-09-11 11:55:00,26.56,26.62,26.55,26.61,15500.0,25.8745,25.933,25.8648,25.9232,15500.0
2013-09-11 12:00:00,26.62,26.66,26.61,26.66,38900.0,25.933,25.9719,25.9232,25.9719,38900.0
2013-09-11 12:05:00,26.67,26.73,26.66,26.71,26800.0,25.9817,26.0401,25.9719,26.0207,26800.0
2013-09-11 12:10:00,26.72,26.76,26.71,26.76,20500.0,26.0304,26.0694,26.0207,26.0694,20500.0
2013-09-11 12:15:00,26.76,26.79,26.75,26.78,13400.0,26.0694,26.0986,26.0596,26.0889,13400.0
2013-09-11 12:20:00,26.78,26.82,26.71,26.72,57100.0,26.0889,26.1278,26.0207,26.0304,57100.0
2013-09-11 12:25:00,26.72,26.77,26.71,26.77,32600.0,26.0304,26.0791,26.0207,26.0791,32600.0
2013-09-11 12:30:00,26.78,26.79,26.68,26.69,50200.0,26.0889,26.0986,25.9914,26.0012,50200.0
2013-09-11 12:35:00,26.7,26.76,26.69,26.75,29900.0,26.0109,26.0694,26.0012,26.0596,29900.0
2013-09-11 12:40:00,26.75,26.78,26.72,26.72,17300.0,26.0596,26.0889,26.0304,26.0304,17300.0
2013-09-11 12:45:00,26.73,26.77,26.71,26.71,70100.0,26.0401,26.0791,26.0207,26.0207,70100.0
2013-09-11 12:50:00,26.72,26.79,26.71,26.79,28800.0,26.0304,26.0986,26.0207,26.0986,28800.0
2013-09-11 12:55:00,26.8,26.84,26.79,26.8,29200.0,26.1083,26.1473,26.0986,26.1083,29200.0
2013-09-11 13:00:00,26.79,26.79,26.64,26.64,80100.0,26.0986,26.0986,25.9525,25.9525,80100.0
2013-09-11 13:05:00,26.64,26.66,26.59,26.61,67000.0,25.9525,25.9719,25.9038,25.9232,67000.0
2013-09-11 13:10:00,26.61,26.62,26.59,26.61,35400.0,25.9232,25.933,25.9038,25.9232,35400.0
2013-09-11 13:15:00,26.6,26.61,26.59,26.59,25000.0,25.9135,25.9232,25.9038,25.9038,25000.0
2013-09-11 13:20:00,26.6,26.61,26.55,26.6,41800.0,25.9135,25.9232,25.8648,25.9135,41800.0
2013-09-11 13:25:00,26.61,26.67,26.6,26.66,17900.0,25.9232,25.9817,25.9135,25.9719,17900.0
2013-09-11 13:30:00,26.66,26.68,26.6,26.6,33900.0,25.9719,25.9914,25.9135,25.9135,33900.0
2013-09-11 13:35:00,26.6,26.64,26.58,26.58,37900.0,25.9135,25.9525,25.894,25.894,37900.0
2013-09-11 13:40:00,26.59,26.61,26.59,26.6,16100.0,25.9038,25.9232,25.9038,25.9135,16100.0
2013-09-11 13:45:00,26.6,26.62,26.58,26.6,22600.0,25.9135,25.933,25.894,25.9135,22600.0
2013-09-11 13:50:00,26.6,26.6,26.57,26.58,15600.0,25.9135,25.9135,25.8843,25.894,15600.0
2013-09-11 13:55:00,26.58,26.6,26.54,26.59,31000.0,25.894,25.9135,25.855,25.9038,31000.0
2013-09-11 14:00:00,26.6,26.61,26.58,26.6,30600.0,25.9135,25.9232,25.894,25.9135,30600.0
2013-09-11 14:05:00,26.6,26.61,26.59,26.59,19000.0,25.9135,25.9232,25.9038,25.9038,19000.0
2013-09-11 14:10:00,26.6,26.61,26.57,26.59,15100.0,25.9135,25.9232,25.8843,25.9038,15100.0
2013-09-11 14:15:00,26.59,26.61,26.56,26.6,23300.0,25.9038,25.9232,25.8745,25.9135,23300.0
2013-09-11 14:20:00,26.59,26.6,26.57,26.6,19400.0,25.9038,25.9135,25.8843,25.9135,19400.0
2013-09-11 14:25:00,26.6,26.66,26.59,26.65,15400.0,25.9135,25.9719,25.9038,25.9622,15400.0
2013-09-11 14:30:00,26.66,26.68,26.6,26.63,68800.0,25.9719,25.9914,25.9135,25.9427,68800.0
2013-09-11 14:35:00,26.64,26.68,26.63,26.65,29800.0,25.9525,25.9914,25.9427,25.9622,29800.0
2013-09-11 14:40:00,26.65,26.72,26.65,26.7,30400.0,25.9622,26.0304,25.9622,26.0109,30400.0
2013-09-11 14:45:00,26.71,26.74,26.66,26.74,47900.0,26.0207,26.0499,25.9719,26.0499,47900.0
2013-09-11 14:50:00,26.73,26.74,26.63,26.64,36200.0,26.0401,26.0499,25.9427,25.9525,36200.0
2013-09-11 14:55:00,26.65,26.65,26.6,26.63,28800.0,25.9622,25.9622,25.9135,25.9427,28800.0
2013-09-11 15:00:00,26.63,26.63,26.59,26.62,31000.0,25.9427,25.9427,25.9038,25.933,31000.0
2013-09-11 15:05:00,26.63,26.68,26.63,26.68,32600.0,25.9427,25.9914,25.9427,25.9914,32600.0
2013-09-11 15:10:00,26.68,26.71,26.67,26.7,38800.0,25.9914,26.0207,25.9817,26.0109,38800.0
2013-09-11 15:15:00,26.7,26.71,26.68,26.69,23000.0,26.0109,26.0207,25.9914,26.0012,23000.0
2013-09-11 15:20:00,26.68,26.71,26.68,26.7,43700.0,25.9914,26.0207,25.9914,26.0109,43700.0
2013-09-11 15:25:00,26.69,26.7,26.67,26.68,34300.0,26.0012,26.0109,25.9817,25.9914,34300.0
2013-09-11 15:30:00,26.68,26.71,26.67,26.67,46900.0,25.9914,26.0207,25.9817,25.9817,46900.0
2013-09-11 15:35:00,26.67,26.7,26.67,26.7,31900.0,25.9817,26.0109,25.9817,26.0109,31900.0
2013-09-11 15:40:00,26.69,26.7,26.69,26.69,34800.0,26.0012,26.0109,26.0012,26.0012,34800.0
2013-09-11 15:45:00,26.7,26.7,26.68,26.69,83900.0,26.0109,26.0109,25.9914,26.0012,83900.0
2013-09-11 15:50:00,26.69,26.71,26.67,26.68,153300.0,26.0012,26.0207,25.9817,25.9914,153300.0
2013-09-11 15:55:00,26.68,26.71,26.68,26.7,164800.0,25.9914,26.0207,25.9914,26.0109,164800.0
2013-09-12 09:30:00,26.71,26.76,26.52,26.53,49100.0,26.0207,26.0694,25.8356,25.8453,49100.0
2013-09-12 09:35:00,26.53,26.55,26.32,26.32,69100.0,25.8453,25.8648,25.6407,25.6407,69100.0
2013-09-12 09:40:00,26.33,26.58,26.32,26.57,37800.0,25.6505,25.894,25.6407,25.8843,37800.0
2013-09-12 09:45:00,26.58,26.61,26.49,26.59,25400.0,25.894,25.9232,25.8063,25.9038,25400.0
2013-09-12 09:50:00,26.59,26.61,26.57,26.6,28700.0,25.9038,25.9232,25.8843,25.9135,28700.0
2013-09-12 09:55:00,26.61,26.61,26.55,26.56,42600.0,25.9232,25.9232,25.8648,25.8745,42600.0
2013-09-12 10:00:00,26.57,26.57,26.55,26.56,33600.0,25.8843,25.8843,25.8648,25.8745,33600.0
2013-09-12 10:05:00,26.57,26.58,26.55,26.56,73500.0,25.8843,25.894,25.8648,25.8745,73500.0
2013-09-12 10:10:00,26.56,26.57,26.55,26.56,28900.0,25.8745,25.8843,25.8648,25.8745,28900.0
2013-09-12 10:15:00,26.56,26.57,26.53,26.54,49500.0,25.8745,25.8843,25.8453,25.855,49500.0
2013-09-12 10:20:00,26.53,26.54,26.48,26.51,26700.0,25.8453,25.855,25.7966,25.8258,26700.0
2013-09-12 10:25:00,26.51,26.52,26.45,26.51,51200.0,25.8258,25.8356,25.7674,25.8258,51200.0
2013-09-12 10:30:00,26.51,26.51,26.5,26.51,24800.0,25.8258,25.8258,25.8161,25.8258,24800.0
2013-09-12 10:35:00,26.51,26.51,26.43,26.44,49700.0,25.8258,25.8258,25.7479,25.7576,49700.0
2013-09-12 10:40:00,26.44,26.46,26.42,26.42,31600.0,25.7576,25.7771,25.7381,25.7381,31600.0
2013-09-12 10:45:00,26.43,26.43,26.39,26.4,34000.0,25.7479,25.7479,25.7089,25.7187,34000.0
2013-09-12 10:50:00,26.4,26.43,26.34,26.38,122400.0,25.7187,25.7479,25.6602,25.6992,122400.0
2013-09-12 10:55:00,26.38,26.42,26.35,26.38,76100.0,25.6992,25.7381,25.67,25.6992,76100.0
2013-09-12 11:00:00,26.38,26.42,26.37,26.39,70700.0,25.6992,25.7381,25.6894,25.7089,70700.0
2013-09-12 11:05:00,26.39,26.42,26.37,26.39,42100.0,25.7089,25.7381,25.6894,25.7089,42100.0
2013-09-12 11:10:00,26.4,26.47,26.4,26.45,90400.0,25.7187,25.7869,25.7187,25.7674,90400.0
2013-09-12 11:15:00,26.45,26.47,26.41,26.44,73300.0,25.7674,25.7869,25.7284,25.7576,73300.0
2013-09-12 11:20:00,26.45,26.49,26.44,26.47,17600.0,25.7674,25.8063,25.7576,25.7869,17600.0
2013-09-12 11:25:00,26.48,26.48,26.45,26.48,30400.0,25.7966,25.7966,25.7674,25.7966,30400.0
2013-09-12 11:30:00,26.48,26.49,26.45,26.47,42300.0,25.7966,25.8063,25.7674,25.7869,42300.0
2013-09-12 11:35:00,26.47,26.47,26.38,26.39,34400.0,25.7869,25.7869,25.6992,25.7089,34400.0
2013-09-12 11:40:00,26.4,26.4,26.33,26.33,31300.0,25.7187,25.7187,25.6505,25.6505,31300.0
2013-09-12 11:45:00,26.33,26.42,26.33,26.42,16700.0,25.6505,25.7381,25.6505,25.7381,16700.0
2013-09-12 11:50:00,26.42,26.45,26.38,26.44,22400.0,25.7381,25.7674,25.6992,25.7576,22400.0
2013-09-12 11:55:00,26.45,26.49,26.44,26.46,25800.0,25.7674,25.8063,25.7576,25.7771,25800.0
2013-09-12 12:00:00,26.45,26.47,26.41,26.47,42200.0,25.7674,25.7869,25.7284,25.7869,42200.0
2013-09-12 12:05:00,26.47,26.49,26.46,26.46,10400.0,25.7869,25.8063,25.7771,25.7771,10400.0
2013-09-12 12:10:00,26.46,26.5,26.46,26.46,12600.0,25.7771,25.8161,25.7771,25.7771,12600.0
2013-09-12 12:15:00,26.47,26.5,26.44,26.45,17900.0,25.7869,25.8161,25.7576,25.7674,17900.0
2013-09-12 12:20:00,26.44,26.44,26.43,26.44,2300.0,25.7576,25.7576,25.7479,25.7576,2300.0
2013-09-12 12:25:00,26.44,26.44,26.37,26.4,15300.0,25.7576,25.7576,25.6894,25.7187,15300.0
2013-09-12 12:30:00,26.41,26.44,26.38,26.38,23100.0,25.7284,25.7576,25.6992,25.6992,23100.0
2013-09-12 12:35:00,26.38,26.38,26.32,26.33,21300.0,25.6992,25.6992,25.6407,25.6505,21300.0
2013-09-12 12:40:00,26.34,26.38,26.31,26.31,39300.0,25.6602,25.6992,25.631,25.631,39300.0
2013-09-12 12:45:00,26.31,26.34,26.31,26.34,15500.0,25.631,25.6602,25.631,25.6602,15500.0
2013-09-12 12:50:00,26.34,26.36,26.28,26.28,35800.0,25.6602,25.6797,25.6018,25.6018,35800.0
2013-09-12 12:55:00,26.29,26.3,26.27,26.29,19500.0,25.6115,25.6212,25.592,25.6115,19500.0
2013-09-12 13:00:00,26.3,26.32,26.29,26.32,28500.0,25.6212,25.6407,25.6115,25.6407,28500.0
2013-09-12 13:05:00,26.32,26.38,26.31,26.38,16000.0,25.6407,25.6992,25.631,25.6992,16000.0
2013-09-12 13:10:00,26.39,26.4,26.35,26.37,31900.0,25.7089,25.7187,25.67,25.6894,31900.0
2013-09-12 13:15:00,26.37,26.43,26.37,26.43,6700.0,25.6894,25.7479,25.6894,25.7479,6700.0
2013-09-12 13:20:00,26.43,26.47,26.42,26.47,11800.0,25.7479,25.7869,25.7381,25.7869,11800.0
2013-09-12 13:25:00,26.46,26.47,26.43,26.43,73100.0,25.7771,25.7869,25.7479,25.7479,73100.0
2013-09-12 13:30:00,26.43,26.44,26.34,26.34,24600.0,25.7479,25.7576,25.6602,25.6602,24600.0
2013-09-12 13:35:00,26.34,26.42,26.34,26.41,18300.0,25.6602,25.7381,25.6602,25.7284,18300.0
2013-09-12 13:40:00,26.42,26.43,26.36,26.37,30100.0,25.7381,25.7479,25.6797,25.6894,30100.0
2013-09-12 13:45:00,26.37,26.41,26.36,26.39,18700.0,25.6894,25.7284,25.6797,25.7089,18700.0
2013-09-12 13:50:00,26.39,26.41,26.39,26.41,24900.0,25.7089,25.7284,25.7089,25.7284,24900.0
2013-09-12 13:55:00,26.42,26.43,26.41,26.43,10600.0,25.7381,25.7479,25.7284,25.7479,10600.0
2013-09-12 14:00:00,26.43,26.44,26.41,26.44,30100.0,25.7479,25.7576,25.7284,25.7576,30100.0
2013-09-12 14:05:00,26.43,26.47,26.43,26.47,12400.0,25.7479,25.7869,25.7479,25.7869,12400.0
2013-09-12 14:10:00,26.47,26.47,26.44,26.44,30300.0,25.7869,25.7869,25.7576,25.7576,30300.0
2013-09-12 14:15:00,26.44,26.47,26.44,26.46,16500.0,25.7576,25.7869,25.7576,25.7771,16500.0
2013-09-12 14:20:00,26.47,26.47,26.45,26.47,17000.0,25.7869,25.7869,25.7674,25.7869,17000.0
2013-09-12 14:25:00,26.47,26.48,26.44,26.46,27200.0,25.7869,25.7966,25.7576,25.7771,27200.0
2013-09-12 14:30:00,26.46,26.49,26.44,26.47,41300.0,25.7771,25.8063,25.7576,25.7869,41300.0
2013-09-12 14:35:00,26.46,26.47,26.42,26.44,97800.0,25.7771,25.7869,25.7381,25.7576,97800.0
2013-09-12 14:40:00,26.44,26.47,26.39,26.39,45900.0,25.7576,25.7869,25.7089,25.7089,45900.0
2013-09-12 14:45:00,26.39,26.44,26.39,26.44,11100.0,25.7089,25.7576,25.7089,25.7576,11100.0
2013-09-12 14:50:00,26.44,26.48,26.44,26.45,58700.0,25.7576,25.7966,25.7576,25.7674,58700.0
2013-09-12 14:55:00,26.45,26.46,26.41,26.42,31300.0,25.7674,25.7771,25.7284,25.7381,31300.0
2013-09-12 15:00:00,26.43,26.45,26.42,26.45,23100.0,25.7479,25.7674,25.7381,25.7674,23100.0
2013-09-12 15:05:00,26.45,26.45,26.35,26.35,69700.0,25.7674,25.7674,25.67,25.67,69700.0
2013-09-12 15:10:00,26.35,26.36,26.3,26.31,57500.0,25.67,25.6797,25.6212,25.631,57500.0
2013-09-12 15:15:00,26.31,26.36,26.3,26.35,29200.0,25.631,25.6797,25.6212,25.67,29200.0
2013-09-12 15:20:00,26.35,26.36,26.29,26.3,69000.0,25.67,25.6797,25.6115,25.6212,69000.0
2013-09-12 15:25:00,26.3,26.32,26.26,26.27,99000.0,25.6212,25.6407,25.5823,25.592,99000.0
2013-09-12 15:30:00,26.27,26.29,26.23,26.25,67200.0,25.592,25.6115,25.553,25.5725,67200.0
2013-09-12 15:35:00,26.25,26.31,26.24,26.3,45900.0,25.5725,25.631,25.5628,25.6212,45900.0
2013-09-12 15:40:00,26.3,26.34,26.3,26.34,39100.0,25.6212,25.6602,25.6212,25.6602,39100.0
2013-09-12 15:45:00,26.33,26.34,26.31,26.31,48100.0,25.6505,25.6602,25.631,25.631,48100.0
2013-09-12 15:50:00,26.32,26.37,26.31,26.36,192900.0,25.6407,25.6894,25.631,25.6797,192900.0
2013-09-12 15:55:00,26.36,26.39,26.35,26.39,200200.0,25.6797,25.7089,25.67,25.7089,200200.0
2013-09-13 09:30:00,26.54,26.79,26.52,26.76,91200.0,25.855,26.0986,25.8356,26.0694,91200.0
2013-09-13 09:35:00,26.83,26.94,26.75,26.92,59700.0,26.1376,26.2447,26.0596,26.2252,59700.0
2013-09-13 09:40:00,26.92,27.14,26.84,27.02,105700.0,26.2252,26.4396,26.1473,26.3227,105700.0
2013-09-13 09:45:00,27.03,27.09,26.97,27.02,67800.0,26.3324,26.3909,26.2739,26.3227,67800.0
2013-09-13 09:50:00,27.01,27.01,26.84,26.86,125700.0,26.3129,26.3129,26.1473,26.1668,125700.0
2013-09-13 09:55:00,26.86,27.07,26.8,27.05,78000.0,26.1668,26.3714,26.1083,26.3519,78000.0
2013-09-13 10:00:00,27.05,27.12,26.95,26.95,149500.0,26.3519,26.4201,26.2545,26.2545,149500.0
2013-09-13 10:05:00,26.95,26.96,26.81,26.84,109800.0,26.2545,26.2642,26.1181,26.1473,109800.0
2013-09-13 10:10:00,26.85,26.94,26.78,26.84,88600.0,26.157,26.2447,26.0889,26.1473,88600.0
2013-09-13 10:15:00,26.84,26.93,26.83,26.89,37800.0,26.1473,26.235,26.1376,26.196,37800.0
2013-09-13 10:20:00,26.89,26.96,26.86,26.93,36700.0,26.196,26.2642,26.1668,26.235,36700.0
2013-09-13 10:25:00,26.93,26.95,26.88,26.89,52900.0,26.235,26.2545,26.1863,26.196,52900.0
2013-09-13 10:30:00,26.89,26.94,26.87,26.9,72800.0,26.196,26.2447,26.1765,26.2058,72800.0
2013-09-13 10:35:00,26.9,26.93,26.87,26.89,31700.0,26.2058,26.235,26.1765,26.196,31700.0
2013-09-13 10:40:00,26.89,26.93,26.88,26.89,40200.0,26.196,26.235,26.1863,26.196,40200.0
2013-09-13 10:45:00,26.89,26.9,26.85,26.86,45300.0,26.196,26.2058,26.157,26.1668,45300.0
2013-09-13 10:50:00,26.86,26.9,26.8,26.89,53500.0,26.1668,26.2058,26.1083,26.196,53500.0
2013-09-13 10:55:00,26.89,26.9,26.84,26.84,30600.0,26.196,26.2058,26.1473,26.1473,30600.0
2013-09-13 11:00:00,26.84,26.89,26.82,26.83,36400.0,26.1473,26.196,26.1278,26.1376,36400.0
2013-09-13 11:05:00,26.82,26.85,26.79,26.79,20000.0,26.1278,26.157,26.0986,26.0986,20000.0
2013-09-13 11:10:00,26.79,26.79,26.72,26.73,21100.0,26.0986,26.0986,26.0304,26.0401,21100.0
2013-09-13 11:15:00,26.73,26.76,26.72,26.74,32800.0,26.0401,26.0694,26.0304,26.0499,32800.0
2013-09-13 11:20:00,26.74,26.77,26.74,26.77,19900.0,26.0499,26.0791,26.0499,26.0791,19900.0
2013-09-13 11:25:00,26.78,26.83,26.78,26.82,19100.0,26.0889,26.1376,26.0889,26.1278,19100.0
2013-09-13 11:30:00,26.82,26.88,26.81,26.88,20400.0,26.1278,26.1863,26.1181,26.1863,20400.0
2013-09-13 11:35:00,26.88,26.89,26.86,26.89,14300.0,26.1863,26.196,26.1668,26.196,14300.0
2013-09-13 11:40:00,26.88,26.9,26.87,26.87,12000.0,26.1863,26.2058,26.1765,26.1765,12000.0
2013-09-13 11:45:00,26.87,26.88,26.86,26.87,6900.0,26.1765,26.1863,26.1668,26.1765,6900.0
2013-09-13 11:50:00,26.88,26.93,26.87,26.92,23500.0,26.1863,26.235,26.1765,26.2252,23500.0
2013-09-13 11:55:00,26.92,26.97,26.91,26.95,99700.0,26.2252,26.2739,26.2155,26.2545,99700.0
2013-09-13 12:00:00,26.95,27.03,26.95,27.03,49000.0,26.2545,26.3324,26.2545,26.3324,49000.0
2013-09-13 12:05:00,27.02,27.07,27.01,27.05,65000.0,26.3227,26.3714,26.3129,26.3519,65000.0
2013-09-13 12:10:00,27.05,27.15,27.05,27.14,76100.0,26.3519,26.4493,26.3519,26.4396,76100.0
2013-09-13 12:15:00,27.14,27.16,27.06,27.06,44800.0,26.4396,26.459,26.3616,26.3616,44800.0
2013-09-13 12:20:00,27.07,27.12,27.07,27.09,70900.0,26.3714,26.4201,26.3714,26.3909,70900.0
2013-09-13 12:25:00,27.09,27.14,27.08,27.09,41100.0,26.3909,26.4396,26.3811,26.3909,41100.0
2013-09-13 12:30:00,27.08,27.18,27.07,27.18,24300.0,26.3811,26.4785,26.3714,26.4785,24300.0
2013-09-13 12:35:00,27.18,27.18,27.16,27.17,13700.0,26.4785,26.4785,26.459,26.4688,13700.0
2013-09-13 12:40:00,27.17,27.17,27.13,27.13,17700.0,26.4688,26.4688,26.4298,26.4298,17700.0
2013-09-13 12:45:00,27.13,27.14,27.1,27.1,18600.0,26.4298,26.4396,26.4006,26.4006,18600.0
2013-09-13 12:50:00,27.09,27.09,27.07,27.09,13100.0,26.3909,26.3909,26.3714,26.3909,13100.0
2013-09-13 12:55:00,27.08,27.08,27.04,27.07,20000.0,26.3811,26.3811,26.3421,26.3714,20000.0
2013-09-13 13:00:00,27.07,27.07,27.01,27.02,39200.0,26.3714,26.3714,26.3129,26.3227,39200.0
2013-09-13 13:05:00,27.01,27.03,26.99,27.0,57200.0,26.3129,26.3324,26.2934,26.3032,57200.0
2013-09-13 13:10:00,27.01,27.01,27.0,27.01,6000.0,26.3129,26.3129,26.3032,26.3129,6000.0
2013-09-13 13:15:00,27.01,27.01,26.99,26.99,15800.0,26.3129,26.3129,26.2934,26.2934,15800.0
2013-09-13 13:20:00,26.99,27.0,26.89,26.89,43400.0,26.2934,26.3032,26.196,26.196,43400.0
2013-09-13 13:25:00,26.89,26.94,26.88,26.89,73800.0,26.196,26.2447,26.1863,26.196,73800.0
2013-09-13 13:30:00,26.89,26.91,26.86,26.88,42300.0,26.196,26.2155,26.1668,26.1863,42300.0
2013-09-13 13:35:00,26.88,26.89,26.82,26.83,37200.0,26.1863,26.196,26.1278,26.1376,37200.0
2013-09-13 13:40:00,26.82,26.86,26.82,26.86,30800.0,26.1278,26.1668,26.1278,26.1668,30800.0
2013-09-13 13:45:00,26.85,26.88,26.83,26.86,16100.0,26.157,26.1863,26.1376,26.1668,16100.0
2013-09-13 13:50:00,26.87,26.91,26.87,26.9,7400.0,26.1765,26.2155,26.1765,26.2058,7400.0
2013-09-13 13:55:00,26.9,26.92,26.89,26.91,16200.0,26.2058,26.2252,26.196,26.2155,16200.0
2013-09-13 14:00:00,26.9,26.91,26.84,26.84,50600.0,26.2058,26.2155,26.1473,26.1473,50600.0
2013-09-13 14:05:00,26.84,26.85,26.78,26.78,40800.0,26.1473,26.157,26.0889,26.0889,40800.0
2013-09-13 14:10:00,26.78,26.82,26.78,26.82,42100.0,26.0889,26.1278,26.0889,26.1278,42100.0
2013-09-13 14:15:00,26.83,26.83,26.78,26.78,11700.0,26.1376,26.1376,26.0889,26.0889,11700.0
2013-09-13 14:20:00,26.78,26.79,26.74,26.74,26100.0,26.0889,26.0986,26.0499,26.0499,26100.0
2013-09-13 14:25:00,26.74,26.77,26.74,26.76,29000.0,26.0499,26.0791,26.0499,26.0694,29000.0
2013-09-13 14:30:00,26.75,26.78,26.75,26.76,20200.0,26.0596,26.0889,26.0596,26.0694,20200.0
2013-09-13 14:35:00,26.74,26.77,26.74,26.75,35800.0,26.0499,26.0791,26.0499,26.0596,35800.0
2013-09-13 14:40:00,26.75,26.75,26.69,26.7,21400.0,26.0596,26.0596,26.0012,26.0109,21400.0
2013-09-13 14:45:00,26.7,26.72,26.67,26.67,25700.0,26.0109,26.0304,25.9817,25.9817,25700.0
2013-09-13 14:50:00,26.67,26.7,26.67,26.69,12400.0,25.9817,26.0109,25.9817,26.0012,12400.0
2013-09-13 14:55:00,26.69,26.7,26.64,26.64,28200.0,26.0012,26.0109,25.9525,25.9525,28200.0
2013-09-13 15:00:00,26.64,26.67,26.63,26.63,29900.0,25.9525,25.9817,25.9427,25.9427,29900.0
2013-09-13 15:05:00,26.63,26.64,26.61,26.63,17500.0,25.9427,25.9525,25.9232,25.9427,17500.0
2013-09-13 15:10:00,26.64,26.64,26.63,26.63,12000.0,25.9525,25.9525,25.9427,25.9427,12000.0
2013-09-13 15:15:00,26.63,26.64,26.61,26.61,18800.0,25.9427,25.9525,25.9232,25.9232,18800.0
2013-09-13 15:20:00,26.61,26.67,26.61,26.67,32300.0,25.9232,25.9817,25.9232,25.9817,32300.0
2013-09-13 15:25:00,26.68,26.68,26.63,26.64,38700.0,25.9914,25.9914,25.9427,25.9525,38700.0
2013-09-13 15:30:00,26.63,26.64,26.6,26.62,56900.0,25.9427,25.9525,25.9135,25.933,56900.0
2013-09-13 15:35:00,26.62,26.64,26.61,26.63,31500.0,25.933,25.9525,25.9232,25.9427,31500.0
2013-09-13 15:40:00,26.63,26.68,26.63,26.68,45200.0,25.9427,25.9914,25.9427,25.9914,45200.0
2013-09-13 15:45:00,26.67,26.68,26.61,26.61,67600.0,25.9817,25.9914,25.9232,25.9232,67600.0
2013-09-13 15:50:00,26.62,26.64,26.61,26.63,44800.0,25.933,25.9525,25.9232,25.9427,44800.0
2013-09-13 15:55:00,26.63,26.67,26.62,26.66,161600.0,25.9427,25.9817,25.933,25.9719,161600.0
2013-09-16 09:30:00,27.07,27.09,26.97,26.98,49500.0,26.3714,26.3909,26.2739,26.2837,49500.0
2013-09-16 09:35:00,26.96,27.0,26.93,26.95,24200.0,26.2642,26.3032,26.235,26.2545,24200.0
2013-09-16 09:40:00,26.95,26.96,26.9,26.9,16700.0,26.2545,26.2642,26.2058,26.2058,16700.0
2013-09-16 09:45:00,26.91,26.95,26.89,26.93,17900.0,26.2155,26.2545,26.196,26.235,17900.0
2013-09-16 09:50:00,26.94,26.95,26.91,26.93,12400.0,26.2447,26.2545,26.2155,26.235,12400.0
2013-09-16 09:55:00,26.94,26.97,26.93,26.96,29600.0,26.2447,26.2739,26.235,26.2642,29600.0
2013-09-16 10:00:00,26.96,26.98,26.86,26.91,36400.0,26.2642,26.2837,26.1668,26.2155,36400.0
2013-09-16 10:05:00,26.92,27.03,26.9,27.01,36900.0,26.2252,26.3324,26.2058,26.3129,36900.0
2013-09-16 10:10:00,27.02,27.09,27.02,27.08,50900.0,26.3227,26.3909,26.3227,26.3811,50900.0
2013-09-16 10:15:00,27.09,27.11,26.98,26.99,43500.0,26.3909,26.4103,26.2837,26.2934,43500.0
2013-09-16 10:20:00,26.98,27.06,26.98,27.04,30900.0,26.2837,26.3616,26.2837,26.3421,30900.0
2013-09-16 10:25:00,27.05,27.12,27.05,27.09,54800.0,26.3519,26.4201,26.3519,26.3909,54800.0
2013-09-16 10:30:00,27.09,27.17,27.08,27.14,22400.0,26.3909,26.4688,26.3811,26.4396,22400.0
2013-09-16 10:35:00,27.14,27.17,27.12,27.12,15900.0,26.4396,26.4688,26.4201,26.4201,15900.0
2013-09-16 10:40:00,27.12,27.17,27.12,27.15,29600.0,26.4201,26.4688,26.4201,26.4493,29600.0
2013-09-16 10:45:00,27.15,27.2,27.14,27.2,18800.0,26.4493,26.498,26.4396,26.498,18800.0
2013-09-16 10:50:00,27.19,27.29,27.18,27.29,41900.0,26.4883,26.5857,26.4785,26.5857,41900.0
2013-09-16 10:55:00,27.29,27.3,27.25,27.27,40200.0,26.5857,26.5954,26.5467,26.5662,40200.0
2013-09-16 11:00:00,27.27,27.27,27.18,27.2,21100.0,26.5662,26.5662,26.4785,26.498,21100.0
2013-09-16 11:05:00,27.21,27.24,27.19,27.2,14700.0,26.5078,26.537,26.4883,26.498,14700.0
2013-09-16 11:10:00,27.2,27.27,27.2,27.26,20800.0,26.498,26.5662,26.498,26.5565,20800.0
2013-09-16 11:15:00,27.26,27.32,27.26,27.3,26600.0,26.5565,26.6149,26.5565,26.5954,26600.0
2013-09-16 11:20:00,27.3,27.32,27.28,27.29,21200.0,26.5954,26.6149,26.5759,26.5857,21200.0
2013-09-16 11:25:00,27.28,27.3,27.25,27.26,37800.0,26.5759,26.5954,26.5467,26.5565,37800.0
2013-09-16 11:30:00,27.25,27.27,27.2,27.22,35400.0,26.5467,26.5662,26.498,26.5175,35400.0
2013-09-16 11:35:00,27.22,27.22,27.17,27.18,41100.0,26.5175,26.5175,26.4688,26.4785,41100.0
2013-09-16 11:40:00,27.19,27.25,27.18,27.23,42700.0,26.4883,26.5467,26.4785,26.5272,42700.0
2013-09-16 11:45:00,27.22,27.27,27.22,27.26,14000.0,26.5175,26.5662,26.5175,26.5565,14000.0
2013-09-16 11:50:00,27.27,27.28,27.2,27.2,39100.0,26.5662,26.5759,26.498,26.498,39100.0
2013-09-16 11:55:00,27.21,27.21,27.17,27.2,22600.0,26.5078,26.5078,26.4688,26.498,22600.0
2013-09-16 12:00:00,27.21,27.22,27.17,27.21,38500.0,26.5078,26.5175,26.4688,26.5078,38500.0
2013-09-16 12:05:00,27.22,27.23,27.2,27.22,26100.0,26.5175,26.5272,26.498,26.5175,26100.0
2013-09-16 12:10:00,27.22,27.25,27.21,27.23,44100.0,26.5175,26.5467,26.5078,26.5272,44100.0
2013-09-16 12:15:00,27.22,27.25,27.21,27.22,27500.0,26.5175,26.5467,26.5078,26.5175,27500.0
2013-09-16 12:20:00,27.22,27.23,27.2,27.22,17400.0,26.5175,26.5272,26.498,26.5175,17400.0
2013-09-16 12:25:00,27.21,27.22,27.17,27.18,23100.0,26.5078,26.5175,26.4688,26.4785,23100.0
2013-09-16 12:30:00,27.18,27.19,27.14,27.17,21200.0,26.4785,26.4883,26.4396,26.4688,21200.0
2013-09-16 12:35:00,27.16,27.16,27.11,27.14,14000.0,26.459,26.459,26.4103,26.4396,14000.0
2013-09-16 12:40:00,27.14,27.16,27.14,27.15,19000.0,26.4396,26.459,26.4396,26.4493,19000.0
2013-09-16 12:45:00,27.15,27.18,27.14,27.16,18200.0,26.4493,26.4785,26.4396,26.459,18200.0
2013-09-16 12:50:00,27.16,27.19,27.16,27.17,8200.0,26.459,26.4883,26.459,26.4688,8200.0
2013-09-16 12:55:00,27.17,27.18,27.14,27.16,10500.0,26.4688,26.4785,26.4396,26.459,10500.0
2013-09-16 13:00:00,27.15,27.19,27.14,27.18,21900.0,26.4493,26.4883,26.4396,26.4785,21900.0
2013-09-16 13:05:00,27.18,27.18,27.11,27.12,12200.0,26.4785,26.4785,26.4103,26.4201,12200.0
2013-09-16 13:10:00,27.13,27.16,27.1,27.12,24500.0,26.4298,26.459,26.4006,26.4201,24500.0
2013-09-16 13:15:00,27.13,27.13,27.09,27.1,14000.0,26.4298,26.4298,26.3909,26.4006,14000.0
2013-09-16 13:20:00,27.11,27.11,27.04,27.06,26300.0,26.4103,26.4103,26.3421,26.3616,26300.0
2013-09-16 13:25:00,27.06,27.06,27.01,27.02,13300.0,26.3616,26.3616,26.3129,26.3227,13300.0
2013-09-16 13:30:00,27.02,27.05,27.01,27.01,10900.0,26.3227,26.3519,26.3129,26.3129,10900.0
2013-09-16 13:35:00,27.01,27.04,27.0,27.01,15700.0,26.3129,26.3421,26.3032,26.3129,15700.0
2013-09-16 13:40:00,27.01,27.02,26.9,26.92,47100.0,26.3129,26.3227,26.2058,26.2252,47100.0
2013-09-16 13:45:00,26.92,26.96,26.92,26.93,15300.0,26.2252,26.2642,26.2252,26.235,15300.0
2013-09-16 13:50:00,26.94,26.95,26.93,26.94,8700.0,26.2447,26.2545,26.235,26.2447,8700.0
2013-09-16 13:55:00,26.95,26.98,26.94,26.97,15000.0,26.2545,26.2837,26.2447,26.2739,15000.0
2013-09-16 14:00:00,26.98,27.0,26.96,26.96,12700.0,26.2837,26.3032,26.2642,26.2642,12700.0
2013-09-16 14:05:00,26.96,27.01,26.95,27.01,23300.0,26.2642,26.3129,26.2545,26.3129,23300.0
2013-09-16 14:10:00,27.0,27.01,27.0,27.0,11000.0,26.3032,26.3129,26.3032,26.3032,11000.0
2013-09-16 14:15:00,27.01,27.05,27.01,27.04,30100.0,26.3129,26.3519,26.3129,26.3421,30100.0
2013-09-16 14:20:00,27.04,27.05,27.01,27.02,61200.0,26.3421,26.3519,26.3129,26.3227,61200.0
2013-09-16 14:25:00,27.02,27.02,26.86,26.98,152600.0,26.3227,26.3227,26.1668,26.2837,152600.0
2013-09-16 14:30:00,26.99,27.03,26.99,27.02,35900.0,26.2934,26.3324,26.2934,26.3227,35900.0
2013-09-16 14:35:00,27.02,27.04,26.99,27.01,27000.0,26.3227,26.3421,26.2934,26.3129,27000.0
2013-09-16 14:40:00,27.0,27.02,26.99,27.0,21900.0,26.3032,26.3227,26.2934,26.3032,21900.0
2013-09-16 14:45:00,27.01,27.01,26.96,26.96,84300.0,26.3129,26.3129,26.2642,26.2642,84300.0
2013-09-16 14:50:00,26.96,26.98,26.95,26.97,32600.0,26.2642,26.2837,26.2545,26.2739,32600.0
2013-09-16 14:55:00,26.97,27.01,26.96,26.99,49800.0,26.2739,26.3129,26.2642,26.2934,49800.0
2013-09-16 15:00:00,26.98,27.01,26.98,27.01,26100.0,26.2837,26.3129,26.2837,26.3129,26100.0
2013-09-16 15:05:00,27.0,27.02,26.99,27.01,19900.0,26.3032,26.3227,26.2934,26.3129,19900.0
2013-09-16 15:10:00,27.02,27.03,26.99,27.0,25500.0,26.3227,26.3324,26.2934,26.3032,25500.0
2013-09-16 15:15:00,27.0,27.01,26.98,27.01,32700.0,26.3032,26.3129,26.2837,26.3129,32700.0
2013-09-16 15:20:00,27.0,27.04,26.99,27.03,53300.0,26.3032,26.3421,26.2934,26.3324,53300.0
2013-09-16 15:25:00,27.03,27.04,27.01,27.02,33800.0,26.3324,26.3421,26.3129,26.3227,33800.0
2013-09-16 15:30:00,27.02,27.04,27.0,27.0,44900.0,26.3227,26.3421,26.3032,26.3032,44900.0
2013-09-16 15:35:00,27.0,27.01,26.99,27.0,41200.0,26.3032,26.3129,26.2934,26.3032,41200.0
2013-09-16 15:40:00,27.01,27.03,26.99,27.0,44100.0,26.3129,26.3324,26.2934,26.3032,44100.0
2013-09-16 15:45:00,26.99,27.01,26.99,27.0,87700.0,26.2934,26.3129,26.2934,26.3032,87700.0
2013-09-16 15:50:00,27.0,27.0,26.94,26.94,137000.0,26.3032,26.3032,26.2447,26.2447,137000.0
2013-09-16 15:55:00,26.94,26.97,26.94,26.96,200000.0,26.2447,26.2739,26.2447,26.2642,200000.0
2013-09-17 09:30:00,26.87,26.96,26.86,26.92,45300.0,26.1765,26.2642,26.1668,26.2252,45300.0
2013-09-17 09:35:00,26.92,26.92,26.77,26.79,65500.0,26.2252,26.2252,26.0791,26.0986,65500.0
2013-09-17 09:40:00,26.8,26.84,26.64,26.64,33600.0,26.1083,26.1473,25.9525,25.9525,33600.0
2013-09-17 09:45:00,26.64,26.82,26.64,26.78,35300.0,25.9525,26.1278,25.9525,26.0889,35300.0
2013-09-17 09:50:00,26.79,26.81,26.75,26.75,23200.0,26.0986,26.1181,26.0596,26.0596,23200.0
2013-09-17 09:55:00,26.75,26.79,26.73,26.79,11000.0,26.0596,26.0986,26.0401,26.0986,11000.0
2013-09-17 10:00:00,26.8,26.81,26.73,26.75,87300.0,26.1083,26.1181,26.0401,26.0596,87300.0
2013-09-17 10:05:00,26.75,26.79,26.69,26.73,42200.0,26.0596,26.0986,26.0012,26.0401,42200.0
2013-09-17 10:10:00,26.72,26.73,26.66,26.71,25800.0,26.0304,26.0401,25.9719,26.0207,25800.0
2013-09-17 10:15:00,26.71,26.74,26.67,26.71,39200.0,26.0207,26.0499,25.9817,26.0207,39200.0
2013-09-17 10:20:00,26.71,26.74,26.67,26.71,26600.0,26.0207,26.0499,25.9817,26.0207,26600.0
2013-09-17 10:25:00,26.71,26.75,26.69,26.7,37100.0,26.0207,26.0596,26.0012,26.0109,37100.0
2013-09-17 10:30:00,26.71,26.77,26.71,26.75,35700.0,26.0207,26.0791,26.0207,26.0596,35700.0
2013-09-17 10:35:00,26.76,26.8,26.74,26.74,45800.0,26.0694,26.1083,26.0499,26.0499,45800.0
2013-09-17 10:40:00,26.74,26.88,26.74,26.86,188400.0,26.0499,26.1863,26.0499,26.1668,188400.0
2013-09-17 10:45:00,26.86,26.98,26.84,26.96,69200.0,26.1668,26.2837,26.1473,26.2642,69200.0
2013-09-17 10:50:00,26.96,27.05,26.94,26.97,54900.0,26.2642,26.3519,26.2447,26.2739,54900.0
2013-09-17 10:55:00,26.96,27.0,26.91,26.92,38700.0,26.2642,26.3032,26.2155,26.2252,38700.0
2013-09-17 11:00:00,26.91,26.94,26.89,26.91,29200.0,26.2155,26.2447,26.196,26.2155,29200.0
2013-09-17 11:05:00,26.91,27.0,26.91,26.94,44500.0,26.2155,26.3032,26.2155,26.2447,44500.0
2013-09-17 11:10:00,26.96,26.97,26.9,26.94,35200.0,26.2642,26.2739,26.2058,26.2447,35200.0
2013-09-17 11:15:00,26.93,27.12,26.93,27.11,96000.0,26.235,26.4201,26.235,26.4103,96000.0
2013-09-17 11:20:00,27.12,27.19,27.12,27.19,19500.0,26.4201,26.4883,26.4201,26.4883,19500.0
2013-09-17 11:25:00,27.19,27.25,27.19,27.24,61300.0,26.4883,26.5467,26.4883,26.537,61300.0
2013-09-17 11:30:00,27.24,27.24,27.14,27.15,52000.0,26.537,26.537,26.4396,26.4493,52000.0
2013-09-17 11:35:00,27.14,27.16,27.09,27.14,33700.0,26.4396,26.459,26.3909,26.4396,33700.0
2013-09-17 11:40:00,27.13,27.18,27.12,27.17,14900.0,26.4298,26.4785,26.4201,26.4688,14900.0
2013-09-17 11:45:00,27.16,27.26,27.16,27.23,51000.0,26.459,26.5565,26.459,26.5272,51000.0
2013-09-17 11:50:00,27.22,27.27,27.21,27.26,35900.0,26.5175,26.5662,26.5078,26.5565,35900.0
2013-09-17 11:55:00,27.26,27.32,27.26,27.3,48100.0,26.5565,26.6149,26.5565,26.5954,48100.0
2013-09-17 12:00:00,27.29,27.32,27.26,27.29,16700.0,26.5857,26.6149,26.5565,26.5857,16700.0
2013-09-17 12:05:00,27.3,27.34,27.3,27.33,13800.0,26.5954,26.6344,26.5954,26.6247,13800.0
2013-09-17 12:10:00,27.33,27.34,27.27,27.29,29200.0,26.6247,26.6344,26.5662,26.5857,29200.0
2013-09-17 12:15:00,27.29,27.34,27.29,27.34,11500.0,26.5857,26.6344,26.5857,26.6344,11500.0
2013-09-17 12:20:00,27.33,27.35,27.31,27.32,33200.0,26.6247,26.6441,26.6052,26.6149,33200.0
2013-09-17 12:25:00,27.33,27.35,27.32,27.33,14200.0,26.6247,26.6441,26.6149,26.6247,14200.0
2013-09-17 12:30:00,27.34,27.37,27.33,27.35,22100.0,26.6344,26.6636,26.6247,26.6441,22100.0
2013-09-17 12:35:00,27.34,27.36,27.32,27.33,17900.0,26.6344,26.6539,26.6149,26.6247,17900.0
2013-09-17 12:40:00,27.34,27.38,27.33,27.38,7500.0,26.6344,26.6734,26.6247,26.6734,7500.0
2013-09-17 12:45:00,27.38,27.4,27.35,27.38,26900.0,26.6734,26.6929,26.6441,26.6734,26900.0
2013-09-17 12:50:00,27.37,27.4,27.35,27.39,20700.0,26.6636,26.6929,26.6441,26.6831,20700.0
2013-09-17 12:55:00,27.39,27.44,27.39,27.39,27100.0,26.6831,26.7318,26.6831,26.6831,27100.0
2013-09-17 13:00:00,27.39,27.42,27.36,27.38,20900.0,26.6831,26.7123,26.6539,26.6734,20900.0
2013-09-17 13:05:00,27.38,27.39,27.36,27.38,18800.0,26.6734,26.6831,26.6539,26.6734,18800.0
2013-09-17 13:10:00,27.39,27.4,27.36,27.4,10000.0,26.6831,26.6929,26.6539,26.6929,10000.0
2013-09-17 13:15:00,27.4,27.41,27.36,27.38,64000.0,26.6929,26.7026,26.6539,26.6734,64000.0
2013-09-17 13:20:00,27.37,27.41,27.34,27.4,34000.0,26.6636,26.7026,26.6344,26.6929,34000.0
2013-09-17 13:25:00,27.4,27.44,27.39,27.43,19300.0,26.6929,26.7318,26.6831,26.7221,19300.0
2013-09-17 13:30:00,27.43,27.44,27.33,27.34,22600.0,26.7221,26.7318,26.6247,26.6344,22600.0
2013-09-17 13:35:00,27.34,27.34,27.28,27.29,16600.0,26.6344,26.6344,26.5759,26.5857,16600.0
2013-09-17 13:40:00,27.29,27.31,27.29,27.29,19000.0,26.5857,26.6052,26.5857,26.5857,19000.0
2013-09-17 13:45:00,27.29,27.31,27.28,27.3,19600.0,26.5857,26.6052,26.5759,26.5954,19600.0
2013-09-17 13:50:00,27.31,27.39,27.3,27.39,25500.0,26.6052,26.6831,26.5954,26.6831,25500.0
2013-09-17 13:55:00,27.39,27.5,27.39,27.48,82100.0,26.6831,26.7903,26.6831,26.7708,82100.0
2013-09-17 14:00:00,27.5,27.5,27.46,27.47,42300.0,26.7903,26.7903,26.7513,26.761,42300.0
2013-09-17 14:05:00,27.48,27.49,27.36,27.36,76600.0,26.7708,26.7805,26.6539,26.6539,76600.0
2013-09-17 14:10:00,27.37,27.45,27.37,27.43,45200.0,26.6636,26.7416,26.6636,26.7221,45200.0
2013-09-17 14:15:00,27.43,27.47,27.42,27.42,37200.0,26.7221,26.761,26.7123,26.7123,37200.0
2013-09-17 14:20:00,27.43,27.49,27.42,27.47,83300.0,26.7221,26.7805,26.7123,26.761,83300.0
2013-09-17 14:25:00,27.47,27.47,27.44,27.44,31100.0,26.761,26.761,26.7318,26.7318,31100.0
2013-09-17 14:30:00,27.45,27.5,27.44,27.5,35400.0,26.7416,26.7903,26.7318,26.7903,35400.0
2013-09-17 14:35:00,27.49,27.5,27.48,27.49,54600.0,26.7805,26.7903,26.7708,26.7805,54600.0
2013-09-17 14:40:00,27.48,27.57,27.47,27.57,71700.0,26.7708,26.8585,26.761,26.8585,71700.0
2013-09-17 14:45:00,27.55,27.62,27.55,27.59,119100.0,26.839,26.9072,26.839,26.8779,119100.0
2013-09-17 14:50:00,27.6,27.62,27.5,27.5,76300.0,26.8877,26.9072,26.7903,26.7903,76300.0
2013-09-17 14:55:00,27.5,27.54,27.42,27.42,75500.0,26.7903,26.8292,26.7123,26.7123,75500.0
2013-09-17 15:00:00,27.42,27.55,27.42,27.51,102200.0,26.7123,26.839,26.7123,26.8,102200.0
2013-09-17 15:05:00,27.52,27.58,27.51,27.57,61900.0,26.8098,26.8682,26.8,26.8585,61900.0
2013-09-17 15:10:00,27.57,27.62,27.54,27.62,62700.0,26.8585,26.9072,26.8292,26.9072,62700.0
2013-09-17 15:15:00,27.62,27.68,27.6,27.68,98800.0,26.9072,26.9656,26.8877,26.9656,98800.0
2013-09-17 15:20:00,27.68,27.73,27.67,27.72,59900.0,26.9656,27.0143,26.9559,27.0046,59900.0
2013-09-17 15:25:00,27.72,27.75,27.69,27.74,210400.0,27.0046,27.0338,26.9754,27.0241,210400.0
2013-09-17 15:30:00,27.74,27.74,27.65,27.7,110300.0,27.0241,27.0241,26.9364,26.9851,110300.0
2013-09-17 15:35:00,27.71,27.72,27.67,27.68,83700.0,26.9949,27.0046,26.9559,26.9656,83700.0
2013-09-17 15:40:00,27.67,27.69,27.67,27.69,50300.0,26.9559,26.9754,26.9559,26.9754,50300.0
2013-09-17 15:45:00,27.69,27.69,27.62,27.63,148700.0,26.9754,26.9754,26.9072,26.9169,148700.0
2013-09-17 15:50:00,27.62,27.63,27.6,27.61,93400.0,26.9072,26.9169,26.8877,26.8974,93400.0
2013-09-17 15:55:00,27.61,27.61,27.55,27.61,342300.0,26.8974,26.8974,26.839,26.8974,342300.0
2013-09-18 09:30:00,27.5,27.58,27.28,27.32,94100.0,26.7903,26.8682,26.5759,26.6149,94100.0
2013-09-18 09:35:00,27.31,27.36,27.12,27.25,111200.0,26.6052,26.6539,26.4201,26.5467,111200.0
2013-09-18 09:40:00,27.25,27.29,27.21,27.22,26300.0,26.5467,26.5857,26.5078,26.5175,26300.0
2013-09-18 09:45:00,27.21,27.21,26.82,26.87,136900.0,26.5078,26.5078,26.1278,26.1765,136900.0
2013-09-18 09:50:00,26.86,26.95,26.77,26.84,117700.0,26.1668,26.2545,26.0791,26.1473,117700.0
2013-09-18 09:55:00,26.84,26.89,26.67,26.8,157800.0,26.1473,26.196,25.9817,26.1083,157800.0
2013-09-18 10:00:00,26.81,26.87,26.73,26.86,174800.0,26.1181,26.1765,26.0401,26.1668,174800.0
2013-09-18 10:05:00,26.87,27.04,26.78,27.03,140100.0,26.1765,26.3421,26.0889,26.3324,140100.0
2013-09-18 10:10:00,27.03,27.24,27.01,27.11,129300.0,26.3324,26.537,26.3129,26.4103,129300.0
2013-09-18 10:15:00,27.11,27.17,27.03,27.12,138400.0,26.4103,26.4688,26.3324,26.4201,138400.0
2013-09-18 10:20:00,27.11,27.12,27.05,27.07,48100.0,26.4103,26.4201,26.3519,26.3714,48100.0
2013-09-18 10:25:00,27.07,27.09,26.96,26.96,76800.0,26.3714,26.3909,26.2642,26.2642,76800.0
2013-09-18 10:30:00,26.96,27.01,26.94,26.94,151400.0,26.2642,26.3129,26.2447,26.2447,151400.0
2013-09-18 10:35:00,26.94,26.94,26.85,26.86,73700.0,26.2447,26.2447,26.157,26.1668,73700.0
2013-09-18 10:40:00,26.86,26.87,26.79,26.84,46100.0,26.1668,26.1765,26.0986,26.1473,46100.0
2013-09-18 10:45:00,26.85,26.85,26.74,26.76,75000.0,26.157,26.157,26.0499,26.0694,75000.0
2013-09-18 10:50:00,26.76,26.82,26.7,26.7,91100.0,26.0694,26.1278,26.0109,26.0109,91100.0
2013-09-18 10:55:00,26.71,26.84,26.7,26.83,243200.0,26.0207,26.1473,26.0109,26.1376,243200.0
2013-09-18 11:00:00,26.84,26.99,26.84,26.98,140900.0,26.1473,26.2934,26.1473,26.2837,140900.0
2013-09-18 11:05:00,26.98,27.0,26.87,26.87,60700.0,26.2837,26.3032,26.1765,26.1765,60700.0
2013-09-18 11:10:00,26.87,26.87,26.82,26.83,37500.0,26.1765,26.1765,26.1278,26.1376,37500.0
2013-09-18 11:15:00,26.81,26.88,26.73,26.77,54600.0,26.1181,26.1863,26.0401,26.0791,54600.0
2013-09-18 11:20:00,26.76,26.8,26.7,26.7,63800.0,26.0694,26.1083,26.0109,26.0109,63800.0
2013-09-18 11:25:00,26.71,26.76,26.69,26.7,51600.0,26.0207,26.0694,26.0012,26.0109,51600.0
2013-09-18 11:30:00,26.71,26.77,26.66,26.7,81300.0,26.0207,26.0791,25.9719,26.0109,81300.0
2013-09-18 11:35:00,26.7,26.71,26.65,26.66,52800.0,26.0109,26.0207,25.9622,25.9719,52800.0
2013-09-18 11:40:00,26.66,26.67,26.63,26.67,31700.0,25.9719,25.9817,25.9427,25.9817,31700.0
2013-09-18 11:45:00,26.67,26.69,26.62,26.68,28900.0,25.9817,26.0012,25.933,25.9914,28900.0
2013-09-18 11:50:00,26.69,26.69,26.63,26.63,15500.0,26.0012,26.0012,25.9427,25.9427,15500.0
2013-09-18 11:55:00,26.63,26.71,26.6,26.71,81400.0,25.9427,26.0207,25.9135,26.0207,81400.0
2013-09-18 12:00:00,26.7,26.73,26.65,26.71,79600.0,26.0109,26.0401,25.9622,26.0207,79600.0
2013-09-18 12:05:00,26.71,26.71,26.68,26.7,16000.0,26.0207,26.0207,25.9914,26.0109,16000.0
2013-09-18 12:10:00,26.7,26.73,26.66,26.71,33700.0,26.0109,26.0401,25.9719,26.0207,33700.0
2013-09-18 12:15:00,26.71,26.71,26.67,26.68,15000.0,26.0207,26.0207,25.9817,25.9914,15000.0
2013-09-18 12:20:00,26.67,26.7,26.67,26.68,13900.0,25.9817,26.0109,25.9817,25.9914,13900.0
2013-09-18 12:25:00,26.68,26.68,26.63,26.63,30000.0,25.9914,25.9914,25.9427,25.9427,30000.0
2013-09-18 12:30:00,26.64,26.69,26.64,26.67,19800.0,25.9525,26.0012,25.9525,25.9817,19800.0
2013-09-18 12:35:00,26.67,26.67,26.65,26.66,9300.0,25.9817,25.9817,25.9622,25.9719,9300.0
2013-09-18 12:40:00,26.65,26.65,26.59,26.65,53700.0,25.9622,25.9622,25.9038,25.9622,53700.0
2013-09-18 12:45:00,26.65,26.68,26.65,26.67,26900.0,25.9622,25.9914,25.9622,25.9817,26900.0
2013-09-18 12:50:00,26.67,26.67,26.63,26.66,38700.0,25.9817,25.9817,25.9427,25.9719,38700.0
2013-09-18 12:55:00,26.66,26.7,26.63,26.63,35200.0,25.9719,26.0109,25.9427,25.9427,35200.0
2013-09-18 13:00:00,26.64,26.64,26.6,26.61,17900.0,25.9525,25.9525,25.9135,25.9232,17900.0
2013-09-18 13:05:00,26.61,26.61,26.57,26.6,23400.0,25.9232,25.9232,25.8843,25.9135,23400.0
2013-09-18 13:10:00,26.6,26.65,26.6,26.64,20600.0,25.9135,25.9622,25.9135,25.9525,20600.0
2013-09-18 13:15:00,26.65,26.66,26.65,26.66,4800.0,25.9622,25.9719,25.9622,25.9719,4800.0
2013-09-18 13:20:00,26.66,26.66,26.64,26.66,14800.0,25.9719,25.9719,25.9525,25.9719,14800.0
2013-09-18 13:25:00,26.66,26.66,26.59,26.59,35400.0,25.9719,25.9719,25.9038,25.9038,35400.0
2013-09-18 13:30:00,26.6,26.68,26.6,26.68,36400.0,25.9135,25.9914,25.9135,25.9914,36400.0
2013-09-18 13:35:00,26.67,26.7,26.64,26.65,45600.0,25.9817,26.0109,25.9525,25.9622,45600.0
2013-09-18 13:40:00,26.65,26.66,26.62,26.63,21900.0,25.9622,25.9719,25.933,25.9427,21900.0
2013-09-18 13:45:00,26.63,26.63,26.6,26.61,32300.0,25.9427,25.9427,25.9135,25.9232,32300.0
2013-09-18 13:50:00,26.61,26.61,26.58,26.6,23400.0,25.9232,25.9232,25.894,25.9135,23400.0
2013-09-18 13:55:00,26.59,26.61,26.57,26.58,20900.0,25.9038,25.9232,25.8843,25.894,20900.0
2013-09-18 14:00:00,26.58,26.84,26.58,26.8,126400.0,25.894,26.1473,25.894,26.1083,126400.0
2013-09-18 14:05:00,26.8,26.82,26.72,26.82,78800.0,26.1083,26.1278,26.0304,26.1278,78800.0
2013-09-18 14:10:00,26.82,26.92,26.82,26.88,89800.0,26.1278,26.2252,26.1278,26.1863,89800.0
2013-09-18 14:15:00,26.88,26.89,26.84,26.85,37900.0,26.1863,26.196,26.1473,26.157,37900.0
2013-09-18 14:20:00,26.85,26.91,26.84,26.9,97100.0,26.157,26.2155,26.1473,26.2058,97100.0
2013-09-18 14:25:00,26.91,26.92,26.86,26.87,48400.0,26.2155,26.2252,26.1668,26.1765,48400.0
2013-09-18 14:30:00,26.87,26.88,26.84,26.86,38700.0,26.1765,26.1863,26.1473,26.1668,38700.0
2013-09-18 14:35:00,26.87,26.87,26.83,26.84,32900.0,26.1765,26.1765,26.1376,26.1473,32900.0
2013-09-18 14:40:00,26.84,26.87,26.83,26.85,32400.0,26.1473,26.1765,26.1376,26.157,32400.0
2013-09-18 14:45:00,26.86,26.92,26.86,26.92,72800.0,26.1668,26.2252,26.1668,26.2252,72800.0
2013-09-18 14:50:00,26.91,26.94,26.9,26.93,26900.0,26.2155,26.2447,26.2058,26.235,26900.0
2013-09-18 14:55:00,26.92,27.0,26.91,26.99,60500.0,26.2252,26.3032,26.2155,26.2934,60500.0
2013-09-18 15:00:00,26.99,27.0,26.96,26.96,56200.0,26.2934,26.3032,26.2642,26.2642,56200.0
2013-09-18 15:05:00,26.95,26.95,26.91,26.92,15800.0,26.2545,26.2545,26.2155,26.2252,15800.0
2013-09-18 15:10:00,26.92,26.93,26.89,26.89,32500.0,26.2252,26.235,26.196,26.196,32500.0
2013-09-18 15:15:00,26.89,26.91,26.88,26.88,31400.0,26.196,26.2155,26.1863,26.1863,31400.0
2013-09-18 15:20:00,26.88,26.89,26.85,26.85,26400.0,26.1863,26.196,26.157,26.157,26400.0
2013-09-18 15:25:00,26.85,26.85,26.78,26.8,81200.0,26.157,26.157,26.0889,26.1083,81200.0
2013-09-18 15:30:00,26.8,26.83,26.8,26.82,43600.0,26.1083,26.1376,26.1083,26.1278,43600.0
2013-09-18 15:35:00,26.82,26.86,26.82,26.86,53600.0,26.1278,26.1668,26.1278,26.1668,53600.0
2013-09-18 15:40:00,26.86,26.86,26.79,26.79,45900.0,26.1668,26.1668,26.0986,26.0986,45900.0
2013-09-18 15:45:00,26.8,26.86,26.79,26.84,94200.0,26.1083,26.1668,26.0986,26.1473,94200.0
2013-09-18 15:50:00,26.85,26.89,26.85,26.86,115000.0,26.157,26.196,26.157,26.1668,115000.0
2013-09-18 15:55:00,26.85,26.88,26.83,26.88,198200.0,26.157,26.1863,26.1376,26.1863,198200.0
2013-09-19 09:30:00,27.06,27.24,27.06,27.2,117000.0,26.3616,26.537,26.3616,26.498,117000.0
2013-09-19 09:35:00,27.19,27.19,27.09,27.13,127600.0,26.4883,26.4883,26.3909,26.4298,127600.0
2013-09-19 09:40:00,27.15,27.16,27.03,27.05,85400.0,26.4493,26.459,26.3324,26.3519,85400.0
2013-09-19 09:45:00,27.05,27.11,27.05,27.05,95000.0,26.3519,26.4103,26.3519,26.3519,95000.0
2013-09-19 09:50:00,27.05,27.07,27.0,27.01,103400.0,26.3519,26.3714,26.3032,26.3129,103400.0
2013-09-19 09:55:00,27.0,27.03,26.98,27.02,49500.0,26.3032,26.3324,26.2837,26.3227,49500.0
2013-09-19 10:00:00,27.02,27.04,26.99,27.04,58600.0,26.3227,26.3421,26.2934,26.3421,58600.0
2013-09-19 10:05:00,27.04,27.05,26.94,26.98,63500.0,26.3421,26.3519,26.2447,26.2837,63500.0
2013-09-19 10:10:00,26.99,27.05,26.98,27.01,43400.0,26.2934,26.3519,26.2837,26.3129,43400.0
2013-09-19 10:15:00,27.01,27.03,26.99,27.02,17400.0,26.3129,26.3324,26.2934,26.3227,17400.0
2013-09-19 10:20:00,27.02,27.03,26.98,27.0,36700.0,26.3227,26.3324,26.2837,26.3032,36700.0
2013-09-19 10:25:00,27.0,27.04,26.99,27.0,26400.0,26.3032,26.3421,26.2934,26.3032,26400.0
2013-09-19 10:30:00,27.01,27.01,26.95,26.96,42800.0,26.3129,26.3129,26.2545,26.2642,42800.0
2013-09-19 10:35:00,26.95,27.04,26.93,27.04,38600.0,26.2545,26.3421,26.235,26.3421,38600.0
2013-09-19 10:40:00,27.05,27.06,27.03,27.04,26300.0,26.3519,26.3616,26.3324,26.3421,26300.0
2013-09-19 10:45:00,27.05,27.05,27.0,27.01,18000.0,26.3519,26.3519,26.3032,26.3129,18000.0
2013-09-19 10:50:00,27.01,27.01,26.93,26.94,24600.0,26.3129,26.3129,26.235,26.2447,24600.0
2013-09-19 10:55:00,26.94,26.99,26.94,26.98,14400.0,26.2447,26.2934,26.2447,26.2837,14400.0
2013-09-19 11:00:00,26.98,26.99,26.96,26.97,8200.0,26.2837,26.2934,26.2642,26.2739,8200.0
2013-09-19 11:05:00,26.96,26.97,26.92,26.93,14200.0,26.2642,26.2739,26.2252,26.235,14200.0
2013-09-19 11:10:00,26.93,26.93,26.85,26.85,24600.0,26.235,26.235,26.157,26.157,24600.0
2013-09-19 11:15:00,26.86,26.88,26.85,26.88,29200.0,26.1668,26.1863,26.157,26.1863,29200.0
2013-09-19 11:20:00,26.88,26.88,26.83,26.84,19000.0,26.1863,26.1863,26.1376,26.1473,19000.0
2013-09-19 11:25:00,26.85,26.85,26.81,26.82,8700.0,26.157,26.157,26.1181,26.1278,8700.0
2013-09-19 11:30:00,26.82,26.83,26.78,26.79,38800.0,26.1278,26.1376,26.0889,26.0986,38800.0
2013-09-19 11:35:00,26.79,26.8,26.76,26.77,26700.0,26.0986,26.1083,26.0694,26.0791,26700.0
2013-09-19 11:40:00,26.76,26.77,26.73,26.74,19000.0,26.0694,26.0791,26.0401,26.0499,19000.0
2013-09-19 11:45:00,26.73,26.77,26.73,26.75,19700.0,26.0401,26.0791,26.0401,26.0596,19700.0
2013-09-19 11:50:00,26.75,26.78,26.73,26.78,15800.0,26.0596,26.0889,26.0401,26.0889,15800.0
2013-09-19 11:55:00,26.78,26.83,26.77,26.83,32900.0,26.0889,26.1376,26.0791,26.1376,32900.0
2013-09-19 12:00:00,26.83,26.91,26.83,26.89,29400.0,26.1376,26.2155,26.1376,26.196,29400.0
2013-09-19 12:05:00,26.89,26.89,26.87,26.87,15400.0,26.196,26.196,26.1765,26.1765,15400.0
2013-09-19 12:10:00,26.86,26.87,26.85,26.85,12400.0,26.1668,26.1765,26.157,26.157,12400.0
2013-09-19 12:15:00,26.85,26.86,26.83,26.85,23900.0,26.157,26.1668,26.1376,26.157,23900.0
2013-09-19 12:20:00,26.85,26.9,26.85,26.9,10700.0,26.157,26.2058,26.157,26.2058,10700.0
2013-09-19 12:25:00,26.9,26.91,26.9,26.91,3600.0,26.2058,26.2155,26.2058,26.2155,3600.0
2013-09-19 12:30:00,26.91,26.91,26.86,26.87,17900.0,26.2155,26.2155,26.1668,26.1765,17900.0
2013-09-19 12:35:00,26.87,26.87,26.83,26.84,12100.0,26.1765,26.1765,26.1376,26.1473,12100.0
2013-09-19 12:40:00,26.84,26.85,26.83,26.84,11500.0,26.1473,26.157,26.1376,26.1473,11500.0
2013-09-19 12:45:00,26.84,26.85,26.81,26.81,16100.0,26.1473,26.157,26.1181,26.1181,16100.0
2013-09-19 12:50:00,26.82,26.83,26.81,26.82,6100.0,26.1278,26.1376,26.1181,26.1278,6100.0
2013-09-19 12:55:00,26.82,26.83,26.8,26.8,9800.0,26.1278,26.1376,26.1083,26.1083,9800.0
2013-09-19 13:00:00,26.81,26.83,26.8,26.82,28700.0,26.1181,26.1376,26.1083,26.1278,28700.0
2013-09-19 13:05:00,26.83,26.85,26.83,26.83,19700.0,26.1376,26.157,26.1376,26.1376,19700.0
2013-09-19 13:10:00,26.83,26.84,26.83,26.84,7100.0,26.1376,26.1473,26.1376,26.1473,7100.0
2013-09-19 13:15:00,26.84,26.88,26.84,26.88,7300.0,26.1473,26.1863,26.1473,26.1863,7300.0
2013-09-19 13:20:00,26.88,26.89,26.88,26.88,12900.0,26.1863,26.196,26.1863,26.1863,12900.0
2013-09-19 13:25:00,26.88,26.89,26.84,26.84,14900.0,26.1863,26.196,26.1473,26.1473,14900.0
2013-09-19 13:30:00,26.85,26.85,26.81,26.82,16800.0,26.157,26.157,26.1181,26.1278,16800.0
2013-09-19 13:35:00,26.81,26.87,26.81,26.87,15700.0,26.1181,26.1765,26.1181,26.1765,15700.0
2013-09-19 13:40:00,26.87,26.88,26.84,26.84,7700.0,26.1765,26.1863,26.1473,26.1473,7700.0
2013-09-19 13:45:00,26.85,26.87,26.84,26.84,14200.0,26.157,26.1765,26.1473,26.1473,14200.0
2013-09-19 13:50:00,26.85,26.87,26.84,26.84,14400.0,26.157,26.1765,26.1473,26.1473,14400.0
2013-09-19 13:55:00,26.84,26.84,26.82,26.84,10100.0,26.1473,26.1473,26.1278,26.1473,10100.0
2013-09-19 14:00:00,26.83,26.86,26.82,26.86,10000.0,26.1376,26.1668,26.1278,26.1668,10000.0
2013-09-19 14:05:00,26.86,26.89,26.86,26.89,16300.0,26.1668,26.196,26.1668,26.196,16300.0
2013-09-19 14:10:00,26.89,26.91,26.89,26.91,9600.0,26.196,26.2155,26.196,26.2155,9600.0
2013-09-19 14:15:00,26.91,26.92,26.91,26.92,10000.0,26.2155,26.2252,26.2155,26.2252,10000.0
2013-09-19 14:20:00,26.91,26.92,26.91,26.92,2100.0,26.2155,26.2252,26.2155,26.2252,2100.0
2013-09-19 14:25:00,26.91,26.93,26.91,26.92,11300.0,26.2155,26.235,26.2155,26.2252,11300.0
2013-09-19 14:30:00,26.93,26.93,26.9,26.91,14300.0,26.235,26.235,26.2058,26.2155,14300.0
2013-09-19 14:35:00,26.91,26.92,26.9,26.91,14700.0,26.2155,26.2252,26.2058,26.2155,14700.0
2013-09-19 14:40:00,26.91,26.92,26.87,26.88,50200.0,26.2155,26.2252,26.1765,26.1863,50200.0
2013-09-19 14:45:00,26.88,26.92,26.88,26.91,15500.0,26.1863,26.2252,26.1863,26.2155,15500.0
2013-09-19 14:50:00,26.91,26.92,26.9,26.91,16000.0,26.2155,26.2252,26.2058,26.2155,16000.0
2013-09-19 14:55:00,26.92,26.92,26.9,26.92,21200.0,26.2252,26.2252,26.2058,26.2252,21200.0
2013-09-19 15:00:00,26.92,26.95,26.92,26.94,41100.0,26.2252,26.2545,26.2252,26.2447,41100.0
2013-09-19 15:05:00,26.95,26.97,26.94,26.97,26900.0,26.2545,26.2739,26.2447,26.2739,26900.0
2013-09-19 15:10:00,26.97,26.99,26.96,26.99,12500.0,26.2739,26.2934,26.2642,26.2934,12500.0
2013-09-19 15:15:00,26.99,27.01,26.99,26.99,26100.0,26.2934,26.3129,26.2934,26.2934,26100.0
2013-09-19 15:20:00,27.0,27.02,26.99,27.0,23000.0,26.3032,26.3227,26.2934,26.3032,23000.0
2013-09-19 15:25:00,27.0,27.03,26.99,27.01,49800.0,26.3032,26.3324,26.2934,26.3129,49800.0
2013-09-19 15:30:00,27.01,27.02,27.0,27.0,49200.0,26.3129,26.3227,26.3032,26.3032,49200.0
2013-09-19 15:35:00,27.0,27.02,26.99,27.02,22100.0,26.3032,26.3227,26.2934,26.3227,22100.0
2013-09-19 15:40:00,27.02,27.03,26.98,26.98,85700.0,26.3227,26.3324,26.2837,26.2837,85700.0
2013-09-19 15:45:00,26.98,27.02,26.98,27.01,47200.0,26.2837,26.3227,26.2837,26.3129,47200.0
2013-09-19 15:50:00,27.01,27.01,26.97,26.98,118600.0,26.3129,26.3129,26.2739,26.2837,118600.0
2013-09-19 15:55:00,26.98,26.99,26.96,26.98,139000.0,26.2837,26.2934,26.2642,26.2837,139000.0
2013-09-20 09:30:00,27.02,27.07,26.9,26.9,317000.0,26.3227,26.3714,26.2058,26.2058,317000.0
2013-09-20 09:35:00,26.9,27.01,26.9,26.96,46200.0,26.2058,26.3129,26.2058,26.2642,46200.0
2013-09-20 09:40:00,26.96,26.96,26.86,26.86,54400.0,26.2642,26.2642,26.1668,26.1668,54400.0
2013-09-20 09:45:00,26.87,26.87,26.82,26.83,28000.0,26.1765,26.1765,26.1278,26.1376,28000.0
2013-09-20 09:50:00,26.83,26.96,26.83,26.94,29400.0,26.1376,26.2642,26.1376,26.2447,29400.0
2013-09-20 09:55:00,26.95,26.95,26.84,26.91,59900.0,26.2545,26.2545,26.1473,26.2155,59900.0
2013-09-20 10:00:00,26.9,26.96,26.87,26.91,55600.0,26.2058,26.2642,26.1765,26.2155,55600.0
2013-09-20 10:05:00,26.92,26.95,26.9,26.94,50300.0,26.2252,26.2545,26.2058,26.2447,50300.0
2013-09-20 10:10:00,26.94,26.94,26.85,26.87,86100.0,26.2447,26.2447,26.157,26.1765,86100.0
2013-09-20 10:15:00,26.87,26.92,26.87,26.92,38500.0,26.1765,26.2252,26.1765,26.2252,38500.0
2013-09-20 10:20:00,26.92,26.92,26.9,26.92,14800.0,26.2252,26.2252,26.2058,26.2252,14800.0
2013-09-20 10:25:00,26.92,26.98,26.91,26.95,31300.0,26.2252,26.2837,26.2155,26.2545,31300.0
2013-09-20 10:30:00,26.94,26.95,26.89,26.91,60000.0,26.2447,26.2545,26.196,26.2155,60000.0
2013-09-20 10:35:00,26.9,26.91,26.87,26.89,30100.0,26.2058,26.2155,26.1765,26.196,30100.0
2013-09-20 10:40:00,26.89,26.91,26.88,26.88,27600.0,26.196,26.2155,26.1863,26.1863,27600.0
2013-09-20 10:45:00,26.88,26.9,26.86,26.88,51200.0,26.1863,26.2058,26.1668,26.1863,51200.0
2013-09-20 10:50:00,26.87,26.89,26.8,26.8,97300.0,26.1765,26.196,26.1083,26.1083,97300.0
2013-09-20 10:55:00,26.8,26.8,26.74,26.75,68600.0,26.1083,26.1083,26.0499,26.0596,68600.0
2013-09-20 11:00:00,26.75,26.8,26.74,26.79,31300.0,26.0596,26.1083,26.0499,26.0986,31300.0
2013-09-20 11:05:00,26.8,26.84,26.79,26.84,45600.0,26.1083,26.1473,26.0986,26.1473,45600.0
2013-09-20 11:10:00,26.82,26.82,26.78,26.8,52000.0,26.1278,26.1278,26.0889,26.1083,52000.0
2013-09-20 11:15:00,26.79,26.8,26.78,26.78,18900.0,26.0986,26.1083,26.0889,26.0889,18900.0
2013-09-20 11:20:00,26.78,26.79,26.76,26.79,31200.0,26.0889,26.0986,26.0694,26.0986,31200.0
2013-09-20 11:25:00,26.79,26.83,26.78,26.81,40100.0,26.0986,26.1376,26.0889,26.1181,40100.0
2013-09-20 11:30:00,26.8,26.84,26.8,26.83,35600.0,26.1083,26.1473,26.1083,26.1376,35600.0
2013-09-20 11:35:00,26.82,26.82,26.72,26.72,64700.0,26.1278,26.1278,26.0304,26.0304,64700.0
2013-09-20 11:40:00,26.72,26.73,26.66,26.66,16600.0,26.0304,26.0401,25.9719,25.9719,16600.0
2013-09-20 11:45:00,26.67,26.67,26.64,26.65,15900.0,25.9817,25.9817,25.9525,25.9622,15900.0
2013-09-20 11:50:00,26.64,26.67,26.64,26.67,14600.0,25.9525,25.9817,25.9525,25.9817,14600.0
2013-09-20 11:55:00,26.67,26.68,26.56,26.57,32400.0,25.9817,25.9914,25.8745,25.8843,32400.0
2013-09-20 12:00:00,26.58,26.6,26.54,26.59,133100.0,25.894,25.9135,25.855,25.9038,133100.0
2013-09-20 12:05:00,26.58,26.67,26.58,26.67,29700.0,25.894,25.9817,25.894,25.9817,29700.0
2013-09-20 12:10:00,26.67,26.69,26.65,26.68,14300.0,25.9817,26.0012,25.9622,25.9914,14300.0
2013-09-20 12:15:00,26.68,26.69,26.65,26.66,17600.0,25.9914,26.0012,25.9622,25.9719,17600.0
2013-09-20 12:20:00,26.66,26.68,26.61,26.61,28700.0,25.9719,25.9914,25.9232,25.9232,28700.0
2013-09-20 12:25:00,26.62,26.62,26.59,26.61,31300.0,25.933,25.933,25.9038,25.9232,31300.0
2013-09-20 12:30:00,26.62,26.62,26.59,26.59,13700.0,25.933,25.933,25.9038,25.9038,13700.0
2013-09-20 12:35:00,26.6,26.63,26.59,26.63,9000.0,25.9135,25.9427,25.9038,25.9427,9000.0
2013-09-20 12:40:00,26.63,26.65,26.63,26.65,20700.0,25.9427,25.9622,25.9427,25.9622,20700.0
2013-09-20 12:45:00,26.65,26.68,26.65,26.68,13000.0,25.9622,25.9914,25.9622,25.9914,13000.0
2013-09-20 12:50:00,26.68,26.68,26.63,26.64,21000.0,25.9914,25.9914,25.9427,25.9525,21000.0
2013-09-20 12:55:00,26.64,26.68,26.64,26.67,31500.0,25.9525,25.9914,25.9525,25.9817,31500.0
2013-09-20 13:00:00,26.68,26.68,26.62,26.62,20300.0,25.9914,25.9914,25.933,25.933,20300.0
2013-09-20 13:05:00,26.62,26.63,26.62,26.63,7900.0,25.933,25.9427,25.933,25.9427,7900.0
2013-09-20 13:10:00,26.63,26.63,26.59,26.6,87500.0,25.9427,25.9427,25.9038,25.9135,87500.0
2013-09-20 13:15:00,26.6,26.6,26.57,26.59,78700.0,25.9135,25.9135,25.8843,25.9038,78700.0
2013-09-20 13:20:00,26.58,26.6,26.56,26.56,14300.0,25.894,25.9135,25.8745,25.8745,14300.0
2013-09-20 13:25:00,26.56,26.57,26.54,26.55,46100.0,25.8745,25.8843,25.855,25.8648,46100.0
2013-09-20 13:30:00,26.54,26.55,26.52,26.55,40700.0,25.855,25.8648,25.8356,25.8648,40700.0
2013-09-20 13:35:00,26.55,26.55,26.48,26.48,28900.0,25.8648,25.8648,25.7966,25.7966,28900.0
2013-09-20 13:40:00,26.48,26.48,26.43,26.45,54400.0,25.7966,25.7966,25.7479,25.7674,54400.0
2013-09-20 13:45:00,26.46,26.52,26.45,26.52,23500.0,25.7771,25.8356,25.7674,25.8356,23500.0
2013-09-20 13:50:00,26.52,26.52,26.49,26.5,33600.0,25.8356,25.8356,25.8063,25.8161,33600.0
2013-09-20 13:55:00,26.5,26.51,26.48,26.48,28700.0,25.8161,25.8258,25.7966,25.7966,28700.0
2013-09-20 14:00:00,26.48,26.54,26.47,26.54,56600.0,25.7966,25.855,25.7869,25.855,56600.0
2013-09-20 14:05:00,26.54,26.55,26.53,26.55,6500.0,25.855,25.8648,25.8453,25.8648,6500.0
2013-09-20 14:10:00,26.55,26.56,26.54,26.55,23600.0,25.8648,25.8745,25.855,25.8648,23600.0
2013-09-20 14:15:00,26.54,26.55,26.5,26.5,25100.0,25.855,25.8648,25.8161,25.8161,25100.0
2013-09-20 14:20:00,26.5,26.51,26.47,26.49,30000.0,25.8161,25.8258,25.7869,25.8063,30000.0
2013-09-20 14:25:00,26.49,26.53,26.48,26.53,46100.0,25.8063,25.8453,25.7966,25.8453,46100.0
2013-09-20 14:30:00,26.52,26.53,26.5,26.5,16800.0,25.8356,25.8453,25.8161,25.8161,16800.0
2013-09-20 14:35:00,26.5,26.51,26.47,26.48,30500.0,25.8161,25.8258,25.7869,25.7966,30500.0
2013-09-20 14:40:00,26.48,26.5,26.47,26.48,62800.0,25.7966,25.8161,25.7869,25.7966,62800.0
2013-09-20 14:45:00,26.47,26.54,26.47,26.54,48500.0,25.7869,25.855,25.7869,25.855,48500.0
2013-09-20 14:50:00,26.54,26.54,26.52,26.52,30200.0,25.855,25.855,25.8356,25.8356,30200.0
2013-09-20 14:55:00,26.52,26.55,26.52,26.54,23200.0,25.8356,25.8648,25.8356,25.855,23200.0
2013-09-20 15:00:00,26.54,26.55,26.53,26.54,32000.0,25.855,25.8648,25.8453,25.855,32000.0
2013-09-20 15:05:00,26.54,26.55,26.53,26.54,33800.0,25.855,25.8648,25.8453,25.855,33800.0
2013-09-20 15:10:00,26.54,26.56,26.53,26.55,49100.0,25.855,25.8745,25.8453,25.8648,49100.0
2013-09-20 15:15:00,26.55,26.57,26.54,26.57,28400.0,25.8648,25.8843,25.855,25.8843,28400.0
2013-09-20 15:20:00,26.56,26.57,26.53,26.55,44600.0,25.8745,25.8843,25.8453,25.8648,44600.0
2013-09-20 15:25:00,26.54,26.56,26.54,26.55,53100.0,25.855,25.8745,25.855,25.8648,53100.0
2013-09-20 15:30:00,26.55,26.57,26.53,26.54,74300.0,25.8648,25.8843,25.8453,25.855,74300.0
2013-09-20 15:35:00,26.53,26.56,26.52,26.55,44100.0,25.8453,25.8745,25.8356,25.8648,44100.0
2013-09-20 15:40:00,26.56,26.56,26.52,26.52,62000.0,25.8745,25.8745,25.8356,25.8356,62000.0
2013-09-20 15:45:00,26.52,26.54,26.47,26.47,88500.0,25.8356,25.855,25.7869,25.7869,88500.0
2013-09-20 15:50:00,26.48,26.52,26.47,26.51,118900.0,25.7966,25.8356,25.7869,25.8258,118900.0
2013-09-20 15:55:00,26.51,26.54,26.51,26.54,194600.0,25.8258,25.855,25.8258,25.855,194600.0
2013-09-23 09:30:00,26.43,26.7,26.4,26.63,48700.0,25.7479,26.0109,25.7187,25.9427,48700.0
2013-09-23 09:35:00,26.62,26.63,26.55,26.62,35100.0,25.933,25.9427,25.8648,25.933,35100.0
2013-09-23 09:40:00,26.62,26.64,26.57,26.57,27600.0,25.933,25.9525,25.8843,25.8843,27600.0
2013-09-23 09:45:00,26.58,26.62,26.52,26.62,20900.0,25.894,25.933,25.8356,25.933,20900.0
2013-09-23 09:50:00,26.62,26.65,26.57,26.59,44100.0,25.933,25.9622,25.8843,25.9038,44100.0
2013-09-23 09:55:00,26.58,26.59,26.51,26.52,22800.0,25.894,25.9038,25.8258,25.8356,22800.0
2013-09-23 10:00:00,26.54,26.58,26.52,26.55,39300.0,25.855,25.894,25.8356,25.8648,39300.0
2013-09-23 10:05:00,26.55,26.57,26.54,26.54,38200.0,25.8648,25.8843,25.855,25.855,38200.0
2013-09-23 10:10:00,26.55,26.59,26.53,26.55,70900.0,25.8648,25.9038,25.8453,25.8648,70900.0
2013-09-23 10:15:00,26.56,26.61,26.55,26.59,56700.0,25.8745,25.9232,25.8648,25.9038,56700.0
2013-09-23 10:20:00,26.6,26.6,26.51,26.52,174300.0,25.9135,25.9135,25.8258,25.8356,174300.0
2013-09-23 10:25:00,26.52,26.52,26.45,26.45,28000.0,25.8356,25.8356,25.7674,25.7674,28000.0
2013-09-23 10:30:00,26.46,26.55,26.44,26.53,57400.0,25.7771,25.8648,25.7576,25.8453,57400.0
2013-09-23 10:35:00,26.52,26.53,26.51,26.52,75800.0,25.8356,25.8453,25.8258,25.8356,75800.0
2013-09-23 10:40:00,26.52,26.56,26.51,26.53,53000.0,25.8356,25.8745,25.8258,25.8453,53000.0
2013-09-23 10:45:00,26.52,26.53,26.42,26.45,53600.0,25.8356,25.8453,25.7381,25.7674,53600.0
2013-09-23 10:50:00,26.44,26.44,26.41,26.42,33500.0,25.7576,25.7576,25.7284,25.7381,33500.0
2013-09-23 10:55:00,26.41,26.41,26.31,26.35,36200.0,25.7284,25.7284,25.631,25.67,36200.0
2013-09-23 11:00:00,26.35,26.36,26.3,26.36,59400.0,25.67,25.6797,25.6212,25.6797,59400.0
2013-09-23 11:05:00,26.35,26.36,26.3,26.32,37100.0,25.67,25.6797,25.6212,25.6407,37100.0
2013-09-23 11:10:00,26.31,26.32,26.28,26.31,29500.0,25.631,25.6407,25.6018,25.631,29500.0
2013-09-23 11:15:00,26.3,26.34,26.29,26.3,27500.0,25.6212,25.6602,25.6115,25.6212,27500.0
2013-09-23 11:20:00,26.3,26.32,26.27,26.27,21200.0,25.6212,25.6407,25.592,25.592,21200.0
2013-09-23 11:25:00,26.28,26.31,26.26,26.29,32100.0,25.6018,25.631,25.5823,25.6115,32100.0
2013-09-23 11:30:00,26.3,26.37,26.3,26.37,27400.0,25.6212,25.6894,25.6212,25.6894,27400.0
2013-09-23 11:35:00,26.37,26.37,26.3,26.36,37200.0,25.6894,25.6894,25.6212,25.6797,37200.0
2013-09-23 11:40:00,26.35,26.38,26.35,26.35,8700.0,25.67,25.6992,25.67,25.67,8700.0
2013-09-23 11:45:00,26.34,26.34,26.24,26.25,15000.0,25.6602,25.6602,25.5628,25.5725,15000.0
2013-09-23 11:50:00,26.24,26.25,26.2,26.25,14300.0,25.5628,25.5725,25.5238,25.5725,14300.0
2013-09-23 11:55:00,26.25,26.25,26.21,26.21,12000.0,25.5725,25.5725,25.5336,25.5336,12000.0
2013-09-23 12:00:00,26.21,26.26,26.2,26.26,24000.0,25.5336,25.5823,25.5238,25.5823,24000.0
2013-09-23 12:05:00,26.26,26.31,26.26,26.31,23000.0,25.5823,25.631,25.5823,25.631,23000.0
2013-09-23 12:10:00,26.31,26.35,26.3,26.32,25300.0,25.631,25.67,25.6212,25.6407,25300.0
2013-09-23 12:15:00,26.33,26.37,26.33,26.33,8600.0,25.6505,25.6894,25.6505,25.6505,8600.0
2013-09-23 12:20:00,26.33,26.39,26.33,26.39,21000.0,25.6505,25.7089,25.6505,25.7089,21000.0
2013-09-23 12:25:00,26.39,26.39,26.34,26.35,7700.0,25.7089,25.7089,25.6602,25.67,7700.0
2013-09-23 12:30:00,26.35,26.35,26.32,26.34,9200.0,25.67,25.67,25.6407,25.6602,9200.0
2013-09-23 12:35:00,26.35,26.38,26.35,26.37,8800.0,25.67,25.6992,25.67,25.6894,8800.0
2013-09-23 12:40:00,26.37,26.4,26.37,26.39,14400.0,25.6894,25.7187,25.6894,25.7089,14400.0
2013-09-23 12:45:00,26.4,26.44,26.39,26.44,14900.0,25.7187,25.7576,25.7089,25.7576,14900.0
2013-09-23 12:50:00,26.44,26.49,26.44,26.47,17300.0,25.7576,25.8063,25.7576,25.7869,17300.0
2013-09-23 12:55:00,26.47,26.47,26.44,26.45,10400.0,25.7869,25.7869,25.7576,25.7674,10400.0
2013-09-23 13:00:00,26.45,26.48,26.45,26.45,29600.0,25.7674,25.7966,25.7674,25.7674,29600.0
2013-09-23 13:05:00,26.46,26.48,26.45,26.45,10400.0,25.7771,25.7966,25.7674,25.7674,10400.0
2013-09-23 13:10:00,26.46,26.46,26.44,26.46,32100.0,25.7771,25.7771,25.7576,25.7771,32100.0
2013-09-23 13:15:00,26.46,26.47,26.45,26.47,12900.0,25.7771,25.7869,25.7674,25.7869,12900.0
2013-09-23 13:20:00,26.47,26.5,26.41,26.41,42300.0,25.7869,25.8161,25.7284,25.7284,42300.0
2013-09-23 13:25:00,26.42,26.46,26.41,26.46,18100.0,25.7381,25.7771,25.7284,25.7771,18100.0
2013-09-23 13:30:00,26.47,26.47,26.43,26.43,12500.0,25.7869,25.7869,25.7479,25.7479,12500.0
2013-09-23 13:35:00,26.43,26.43,26.4,26.41,17700.0,25.7479,25.7479,25.7187,25.7284,17700.0
2013-09-23 13:40:00,26.41,26.44,26.41,26.41,13100.0,25.7284,25.7576,25.7284,25.7284,13100.0
2013-09-23 13:45:00,26.41,26.44,26.41,26.43,14600.0,25.7284,25.7576,25.7284,25.7479,14600.0
2013-09-23 13:50:00,26.44,26.5,26.44,26.47,39900.0,25.7576,25.8161,25.7576,25.7869,39900.0
2013-09-23 13:55:00,26.48,26.49,26.47,26.49,15100.0,25.7966,25.8063,25.7869,25.8063,15100.0
2013-09-23 14:00:00,26.49,26.51,26.48,26.48,27900.0,25.8063,25.8258,25.7966,25.7966,27900.0
2013-09-23 14:05:00,26.48,26.48,26.46,26.46,18000.0,25.7966,25.7966,25.7771,25.7771,18000.0
2013-09-23 14:10:00,26.46,26.5,26.46,26.49,25000.0,25.7771,25.8161,25.7771,25.8063,25000.0
2013-09-23 14:15:00,26.49,26.49,26.46,26.46,19700.0,25.8063,25.8063,25.7771,25.7771,19700.0
2013-09-23 14:20:00,26.46,26.48,26.43,26.44,24300.0,25.7771,25.7966,25.7479,25.7576,24300.0
2013-09-23 14:25:00,26.43,26.44,26.38,26.38,27100.0,25.7479,25.7576,25.6992,25.6992,27100.0
2013-09-23 14:30:00,26.39,26.42,26.38,26.41,24800.0,25.7089,25.7381,25.6992,25.7284,24800.0
2013-09-23 14:35:00,26.42,26.44,26.41,26.43,18800.0,25.7381,25.7576,25.7284,25.7479,18800.0
2013-09-23 14:40:00,26.44,26.44,26.42,26.42,13800.0,25.7576,25.7576,25.7381,25.7381,13800.0
2013-09-23 14:45:00,26.43,26.44,26.42,26.44,20400.0,25.7479,25.7576,25.7381,25.7576,20400.0
2013-09-23 14:50:00,26.44,26.48,26.44,26.48,12400.0,25.7576,25.7966,25.7576,25.7966,12400.0
2013-09-23 14:55:00,26.47,26.51,26.47,26.47,16800.0,25.7869,25.8258,25.7869,25.7869,16800.0
2013-09-23 15:00:00,26.48,26.48,26.45,26.46,20100.0,25.7966,25.7966,25.7674,25.7771,20100.0
2013-09-23 15:05:00,26.46,26.47,26.45,26.47,17100.0,25.7771,25.7869,25.7674,25.7869,17100.0
2013-09-23 15:10:00,26.47,26.48,26.36,26.36,49600.0,25.7869,25.7966,25.6797,25.6797,49600.0
2013-09-23 15:15:00,26.36,26.39,26.35,26.35,39700.0,25.6797,25.7089,25.67,25.67,39700.0
2013-09-23 15:20:00,26.36,26.38,26.29,26.32,57600.0,25.6797,25.6992,25.6115,25.6407,57600.0
2013-09-23 15:25:00,26.31,26.35,26.29,26.3,48000.0,25.631,25.67,25.6115,25.6212,48000.0
2013-09-23 15:30:00,26.3,26.31,26.27,26.28,67400.0,25.6212,25.631,25.592,25.6018,67400.0
2013-09-23 15:35:00,26.28,26.31,26.24,26.29,91700.0,25.6018,25.631,25.5628,25.6115,91700.0
2013-09-23 15:40:00,26.3,26.32,26.27,26.27,50500.0,25.6212,25.6407,25.592,25.592,50500.0
2013-09-23 15:45:00,26.28,26.3,26.26,26.27,68600.0,25.6018,25.6212,25.5823,25.592,68600.0
2013-09-23 15:50:00,26.26,26.27,26.22,26.22,190900.0,25.5823,25.592,25.5433,25.5433,190900.0
2013-09-23 15:55:00,26.23,26.24,26.18,26.18,223700.0,25.553,25.5628,25.5043,25.5043,223700.0
2013-09-24 09:30:00,26.27,26.35,26.22,26.33,82300.0,25.592,25.67,25.5433,25.6505,82300.0
2013-09-24 09:35:00,26.33,26.38,26.28,26.35,46500.0,25.6505,25.6992,25.6018,25.67,46500.0
2013-09-24 09:40:00,26.36,26.46,26.36,26.46,35100.0,25.6797,25.7771,25.6797,25.7771,35100.0
2013-09-24 09:45:00,26.46,26.57,26.44,26.48,37200.0,25.7771,25.8843,25.7576,25.7966,37200.0
2013-09-24 09:50:00,26.48,26.53,26.41,26.47,46300.0,25.7966,25.8453,25.7284,25.7869,46300.0
2013-09-24 09:55:00,26.48,26.55,26.44,26.44,37400.0,25.7966,25.8648,25.7576,25.7576,37400.0
2013-09-24 10:00:00,26.44,26.45,26.39,26.41,38400.0,25.7576,25.7674,25.7089,25.7284,38400.0
2013-09-24 10:05:00,26.42,26.46,26.3,26.3,55700.0,25.7381,25.7771,25.6212,25.6212,55700.0
2013-09-24 10:10:00,26.3,26.31,26.25,26.25,34100.0,25.6212,25.631,25.5725,25.5725,34100.0
2013-09-24 10:15:00,26.25,26.31,26.21,26.29,37400.0,25.5725,25.631,25.5336,25.6115,37400.0
2013-09-24 10:20:00,26.3,26.35,26.29,26.35,35500.0,25.6212,25.67,25.6115,25.67,35500.0
2013-09-24 10:25:00,26.35,26.43,26.35,26.43,49600.0,25.67,25.7479,25.67,25.7479,49600.0
2013-09-24 10:30:00,26.43,26.45,26.36,26.38,65900.0,25.7479,25.7674,25.6797,25.6992,65900.0
2013-09-24 10:35:00,26.38,26.47,26.38,26.42,51800.0,25.6992,25.7869,25.6992,25.7381,51800.0
2013-09-24 10:40:00,26.42,26.43,26.38,26.4,43100.0,25.7381,25.7479,25.6992,25.7187,43100.0
2013-09-24 10:45:00,26.41,26.42,26.37,26.38,52500.0,25.7284,25.7381,25.6894,25.6992,52500.0
2013-09-24 10:50:00,26.39,26.45,26.39,26.45,36200.0,25.7089,25.7674,25.7089,25.7674,36200.0
2013-09-24 10:55:00,26.45,26.46,26.42,26.42,55400.0,25.7674,25.7771,25.7381,25.7381,55400.0
2013-09-24 11:00:00,26.42,26.45,26.41,26.45,24200.0,25.7381,25.7674,25.7284,25.7674,24200.0
2013-09-24 11:05:00,26.46,26.5,26.46,26.49,30700.0,25.7771,25.8161,25.7771,25.8063,30700.0
2013-09-24 11:10:00,26.5,26.5,26.48,26.49,24400.0,25.8161,25.8161,25.7966,25.8063,24400.0
2013-09-24 11:15:00,26.5,26.52,26.48,26.52,55200.0,25.8161,25.8356,25.7966,25.8356,55200.0
2013-09-24 11:20:00,26.52,26.53,26.48,26.5,35700.0,25.8356,25.8453,25.7966,25.8161,35700.0
2013-09-24 11:25:00,26.5,26.51,26.48,26.5,32000.0,25.8161,25.8258,25.7966,25.8161,32000.0
2013-09-24 11:30:00,26.5,26.52,26.49,26.52,34100.0,25.8161,25.8356,25.8063,25.8356,34100.0
2013-09-24 11:35:00,26.53,26.53,26.51,26.52,14300.0,25.8453,25.8453,25.8258,25.8356,14300.0
2013-09-24 11:40:00,26.52,26.52,26.49,26.49,32100.0,25.8356,25.8356,25.8063,25.8063,32100.0
2013-09-24 11:45:00,26.48,26.5,26.48,26.5,7400.0,25.7966,25.8161,25.7966,25.8161,7400.0
2013-09-24 11:50:00,26.5,26.5,26.48,26.5,35000.0,25.8161,25.8161,25.7966,25.8161,35000.0
2013-09-24 11:55:00,26.5,26.51,26.49,26.5,22900.0,25.8161,25.8258,25.8063,25.8161,22900.0
2013-09-24 12:00:00,26.5,26.5,26.46,26.49,24000.0,25.8161,25.8161,25.7771,25.8063,24000.0
2013-09-24 12:05:00,26.48,26.5,26.48,26.5,18500.0,25.7966,25.8161,25.7966,25.8161,18500.0
2013-09-24 12:10:00,26.5,26.52,26.5,26.52,34200.0,25.8161,25.8356,25.8161,25.8356,34200.0
2013-09-24 12:15:00,26.52,26.58,26.51,26.58,27300.0,25.8356,25.894,25.8258,25.894,27300.0
2013-09-24 12:20:00,26.58,26.6,26.58,26.6,15300.0,25.894,25.9135,25.894,25.9135,15300.0
2013-09-24 12:25:00,26.6,26.6,26.56,26.58,29400.0,25.9135,25.9135,25.8745,25.894,29400.0
2013-09-24 12:30:00,26.59,26.6,26.56,26.58,18600.0,25.9038,25.9135,25.8745,25.894,18600.0
2013-09-24 12:35:00,26.58,26.59,26.57,26.59,17500.0,25.894,25.9038,25.8843,25.9038,17500.0
2013-09-24 12:40:00,26.59,26.6,26.57,26.59,20800.0,25.9038,25.9135,25.8843,25.9038,20800.0
2013-09-24 12:45:00,26.6,26.61,26.57,26.58,30400.0,25.9135,25.9232,25.8843,25.894,30400.0
2013-09-24 12:50:00,26.59,26.59,26.55,26.56,14500.0,25.9038,25.9038,25.8648,25.8745,14500.0
2013-09-24 12:55:00,26.57,26.6,26.57,26.6,9600.0,25.8843,25.9135,25.8843,25.9135,9600.0
2013-09-24 13:00:00,26.6,26.6,26.56,26.56,20200.0,25.9135,25.9135,25.8745,25.8745,20200.0
2013-09-24 13:05:00,26.56,26.58,26.55,26.58,12100.0,25.8745,25.894,25.8648,25.894,12100.0
2013-09-24 13:10:00,26.58,26.59,26.55,26.57,27900.0,25.894,25.9038,25.8648,25.8843,27900.0
2013-09-24 13:15:00,26.56,26.57,26.55,26.57,11900.0,25.8745,25.8843,25.8648,25.8843,11900.0
2013-09-24 13:20:00,26.57,26.6,26.57,26.59,14800.0,25.8843,25.9135,25.8843,25.9038,14800.0
2013-09-24 13:25:00,26.58,26.6,26.57,26.6,14100.0,25.894,25.9135,25.8843,25.9135,14100.0
2013-09-24 13:30:00,26.6,26.61,26.57,26.58,37700.0,25.9135,25.9232,25.8843,25.894,37700.0
2013-09-24 13:35:00,26.58,26.6,26.58,26.59,12700.0,25.894,25.9135,25.894,25.9038,12700.0
2013-09-24 13:40:00,26.6,26.61,26.59,26.61,51100.0,25.9135,25.9232,25.9038,25.9232,51100.0
2013-09-24 13:45:00,26.61,26.65,26.61,26.63,25100.0,25.9232,25.9622,25.9232,25.9427,25100.0
2013-09-24 13:50:00,26.63,26.65,26.62,26.63,50100.0,25.9427,25.9622,25.933,25.9427,50100.0
2013-09-24 13:55:00,26.63,26.64,26.6,26.6,41100.0,25.9427,25.9525,25.9135,25.9135,41100.0
2013-09-24 14:00:00,26.61,26.65,26.61,26.64,25300.0,25.9232,25.9622,25.9232,25.9525,25300.0
2013-09-24 14:05:00,26.64,26.64,26.61,26.62,40100.0,25.9525,25.9525,25.9232,25.933,40100.0
2013-09-24 14:10:00,26.62,26.62,26.58,26.61,38800.0,25.933,25.933,25.894,25.9232,38800.0
2013-09-24 14:15:00,26.61,26.61,26.6,26.6,19000.0,25.9232,25.9232,25.9135,25.9135,19000.0
2013-09-24 14:20:00,26.61,26.61,26.59,26.6,21600.0,25.9232,25.9232,25.9038,25.9135,21600.0
2013-09-24 14:25:00,26.59,26.6,26.58,26.58,21500.0,25.9038,25.9135,25.894,25.894,21500.0
2013-09-24 14:30:00,26.59,26.61,26.58,26.59,42900.0,25.9038,25.9232,25.894,25.9038,42900.0
2013-09-24 14:35:00,26.59,26.6,26.58,26.59,13500.0,25.9038,25.9135,25.894,25.9038,13500.0
2013-09-24 14:40:00,26.59,26.6,26.59,26.6,21700.0,25.9038,25.9135,25.9038,25.9135,21700.0
2013-09-24 14:45:00,26.6,26.64,26.6,26.62,47200.0,25.9135,25.9525,25.9135,25.933,47200.0
2013-09-24 14:50:00,26.62,26.63,26.61,26.63,19000.0,25.933,25.9427,25.9232,25.9427,19000.0
2013-09-24 14:55:00,26.62,26.65,26.61,26.63,39800.0,25.933,25.9622,25.9232,25.9427,39800.0
2013-09-24 15:00:00,26.62,26.63,26.56,26.57,19200.0,25.933,25.9427,25.8745,25.8843,19200.0
2013-09-24 15:05:00,26.57,26.63,26.57,26.63,7500.0,25.8843,25.9427,25.8843,25.9427,7500.0
2013-09-24 15:10:00,26.63,26.66,26.61,26.65,32500.0,25.9427,25.9719,25.9232,25.9622,32500.0
2013-09-24 15:15:00,26.64,26.68,26.64,26.68,37900.0,25.9525,25.9914,25.9525,25.9914,37900.0
2013-09-24 15:20:00,26.67,26.68,26.64,26.64,31500.0,25.9817,25.9914,25.9525,25.9525,31500.0
2013-09-24 15:25:00,26.64,26.65,26.59,26.63,47200.0,25.9525,25.9622,25.9038,25.9427,47200.0
2013-09-24 15:30:00,26.62,26.64,26.59,26.6,50100.0,25.933,25.9525,25.9038,25.9135,50100.0
2013-09-24 15:35:00,26.6,26.61,26.55,26.55,50500.0,25.9135,25.9232,25.8648,25.8648,50500.0
2013-09-24 15:40:00,26.56,26.57,26.54,26.56,53900.0,25.8745,25.8843,25.855,25.8745,53900.0
2013-09-24 15:45:00,26.56,26.56,26.53,26.54,34400.0,25.8745,25.8745,25.8453,25.855,34400.0
2013-09-24 15:50:00,26.54,26.56,26.5,26.54,106200.0,25.855,25.8745,25.8161,25.855,106200.0
2013-09-24 15:55:00,26.53,26.56,26.52,26.55,66400.0,25.8453,25.8745,25.8356,25.8648,66400.0
2013-09-25 09:30:00,26.54,26.64,26.45,26.45,26400.0,25.855,25.9525,25.7674,25.7674,26400.0
2013-09-25 09:35:00,26.44,26.44,26.36,26.42,16800.0,25.7576,25.7576,25.6797,25.7381,16800.0
2013-09-25 09:40:00,26.42,26.43,26.34,26.36,13200.0,25.7381,25.7479,25.6602,25.6797,13200.0
2013-09-25 09:45:00,26.38,26.42,26.32,26.38,24100.0,25.6992,25.7381,25.6407,25.6992,24100.0
2013-09-25 09:50:00,26.38,26.38,26.31,26.36,47800.0,25.6992,25.6992,25.631,25.6797,47800.0
2013-09-25 09:55:00,26.36,26.38,26.32,26.32,23400.0,25.6797,25.6992,25.6407,25.6407,23400.0
2013-09-25 10:00:00,26.31,26.39,26.27,26.37,17800.0,25.631,25.7089,25.592,25.6894,17800.0
2013-09-25 10:05:00,26.37,26.44,26.34,26.37,24900.0,25.6894,25.7576,25.6602,25.6894,24900.0
2013-09-25 10:10:00,26.37,26.38,26.31,26.35,18100.0,25.6894,25.6992,25.631,25.67,18100.0
2013-09-25 10:15:00,26.36,26.47,26.36,26.45,18900.0,25.6797,25.7869,25.6797,25.7674,18900.0
2013-09-25 10:20:00,26.44,26.56,26.44,26.56,20100.0,25.7576,25.8745,25.7576,25.8745,20100.0
2013-09-25 10:25:00,26.56,26.58,26.52,26.57,20500.0,25.8745,25.894,25.8356,25.8843,20500.0
2013-09-25 10:30:00,26.57,26.57,26.48,26.56,17300.0,25.8843,25.8843,25.7966,25.8745,17300.0
2013-09-25 10:35:00,26.56,26.6,26.56,26.6,13300.0,25.8745,25.9135,25.8745,25.9135,13300.0
2013-09-25 10:40:00,26.61,26.62,26.57,26.58,24000.0,25.9232,25.933,25.8843,25.894,24000.0
2013-09-25 10:45:00,26.59,26.6,26.56,26.56,12100.0,25.9038,25.9135,25.8745,25.8745,12100.0
2013-09-25 10:50:00,26.55,26.61,26.55,26.57,13500.0,25.8648,25.9232,25.8648,25.8843,13500.0
2013-09-25 10:55:00,26.56,26.58,26.54,26.54,8100.0,25.8745,25.894,25.855,25.855,8100.0
2013-09-25 11:00:00,26.55,26.55,26.51,26.51,14500.0,25.8648,25.8648,25.8258,25.8258,14500.0
2013-09-25 11:05:00,26.51,26.54,26.5,26.54,11100.0,25.8258,25.855,25.8161,25.855,11100.0
2013-09-25 11:10:00,26.54,26.58,26.53,26.58,18500.0,25.855,25.894,25.8453,25.894,18500.0
2013-09-25 11:15:00,26.59,26.64,26.59,26.64,9600.0,25.9038,25.9525,25.9038,25.9525,9600.0
2013-09-25 11:20:00,26.64,26.66,26.64,26.64,17900.0,25.9525,25.9719,25.9525,25.9525,17900.0
2013-09-25 11:25:00,26.65,26.67,26.64,26.66,11800.0,25.9622,25.9817,25.9525,25.9719,11800.0
2013-09-25 11:30:00,26.67,26.7,26.66,26.7,23100.0,25.9817,26.0109,25.9719,26.0109,23100.0
2013-09-25 11:35:00,26.69,26.77,26.68,26.77,20500.0,26.0012,26.0791,25.9914,26.0791,20500.0
2013-09-25 11:40:00,26.77,26.78,26.74,26.78,13100.0,26.0791,26.0889,26.0499,26.0889,13100.0
2013-09-25 11:45:00,26.78,26.79,26.77,26.79,14500.0,26.0889,26.0986,26.0791,26.0986,14500.0
2013-09-25 11:50:00,26.79,26.84,26.78,26.84,28000.0,26.0986,26.1473,26.0889,26.1473,28000.0
2013-09-25 11:55:00,26.85,26.89,26.85,26.89,24500.0,26.157,26.196,26.157,26.196,24500.0
2013-09-25 12:00:00,26.88,26.89,26.83,26.84,25500.0,26.1863,26.196,26.1376,26.1473,25500.0
2013-09-25 12:05:00,26.84,26.86,26.82,26.86,10500.0,26.1473,26.1668,26.1278,26.1668,10500.0
2013-09-25 12:10:00,26.85,26.88,26.82,26.82,26400.0,26.157,26.1863,26.1278,26.1278,26400.0
2013-09-25 12:15:00,26.82,26.85,26.82,26.83,12200.0,26.1278,26.157,26.1278,26.1376,12200.0
2013-09-25 12:20:00,26.83,26.84,26.77,26.78,18500.0,26.1376,26.1473,26.0791,26.0889,18500.0
2013-09-25 12:25:00,26.77,26.78,26.75,26.76,13800.0,26.0791,26.0889,26.0596,26.0694,13800.0
2013-09-25 12:30:00,26.79,26.82,26.78,26.8,9900.0,26.0986,26.1278,26.0889,26.1083,9900.0
2013-09-25 12:35:00,26.8,26.88,26.77,26.87,22100.0,26.1083,26.1863,26.0791,26.1765,22100.0
2013-09-25 12:40:00,26.87,26.88,26.83,26.83,9900.0,26.1765,26.1863,26.1376,26.1376,9900.0
2013-09-25 12:45:00,26.83,26.84,26.82,26.84,15300.0,26.1376,26.1473,26.1278,26.1473,15300.0
2013-09-25 12:50:00,26.84,26.84,26.76,26.77,13300.0,26.1473,26.1473,26.0694,26.0791,13300.0
2013-09-25 12:55:00,26.77,26.83,26.76,26.83,14100.0,26.0791,26.1376,26.0694,26.1376,14100.0
2013-09-25 13:00:00,26.83,26.85,26.81,26.81,12200.0,26.1376,26.157,26.1181,26.1181,12200.0
2013-09-25 13:05:00,26.81,26.83,26.8,26.83,10000.0,26.1181,26.1376,26.1083,26.1376,10000.0
2013-09-25 13:10:00,26.82,26.87,26.82,26.86,11500.0,26.1278,26.1765,26.1278,26.1668,11500.0
2013-09-25 13:15:00,26.87,26.87,26.78,26.78,18400.0,26.1765,26.1765,26.0889,26.0889,18400.0
2013-09-25 13:20:00,26.76,26.77,26.72,26.73,41700.0,26.0694,26.0791,26.0304,26.0401,41700.0
2013-09-25 13:25:00,26.73,26.73,26.7,26.71,23800.0,26.0401,26.0401,26.0109,26.0207,23800.0
2013-09-25 13:30:00,26.7,26.71,26.64,26.66,19200.0,26.0109,26.0207,25.9525,25.9719,19200.0
2013-09-25 13:35:00,26.66,26.66,26.63,26.64,23100.0,25.9719,25.9719,25.9427,25.9525,23100.0
2013-09-25 13:40:00,26.63,26.63,26.58,26.58,12900.0,25.9427,25.9427,25.894,25.894,12900.0
2013-09-25 13:45:00,26.58,26.6,26.57,26.6,10700.0,25.894,25.9135,25.8843,25.9135,10700.0
2013-09-25 13:50:00,26.61,26.61,26.57,26.58,11800.0,25.9232,25.9232,25.8843,25.894,11800.0
2013-09-25 13:55:00,26.58,26.65,26.58,26.65,24100.0,25.894,25.9622,25.894,25.9622,24100.0
2013-09-25 14:00:00,26.65,26.66,26.64,26.64,9300.0,25.9622,25.9719,25.9525,25.9525,9300.0
2013-09-25 14:05:00,26.64,26.64,26.6,26.6,10600.0,25.9525,25.9525,25.9135,25.9135,10600.0
2013-09-25 14:10:00,26.61,26.66,26.61,26.66,16400.0,25.9232,25.9719,25.9232,25.9719,16400.0
2013-09-25 14:15:00,26.66,26.68,26.64,26.65,15100.0,25.9719,25.9914,25.9525,25.9622,15100.0
2013-09-25 14:20:00,26.64,26.68,26.63,26.63,9200.0,25.9525,25.9914,25.9427,25.9427,9200.0
2013-09-25 14:25:00,26.62,26.66,26.62,26.65,12900.0,25.933,25.9719,25.933,25.9622,12900.0
2013-09-25 14:30:00,26.64,26.64,26.59,26.6,11800.0,25.9525,25.9525,25.9038,25.9135,11800.0
2013-09-25 14:35:00,26.6,26.6,26.57,26.6,12400.0,25.9135,25.9135,25.8843,25.9135,12400.0
2013-09-25 14:40:00,26.6,26.66,26.6,26.64,14600.0,25.9135,25.9719,25.9135,25.9525,14600.0
2013-09-25 14:45:00,26.64,26.68,26.64,26.67,9500.0,25.9525,25.9914,25.9525,25.9817,9500.0
2013-09-25 14:50:00,26.67,26.68,26.67,26.68,7900.0,25.9817,25.9914,25.9817,25.9914,7900.0
2013-09-25 14:55:00,26.67,26.68,26.63,26.63,10200.0,25.9817,25.9914,25.9427,25.9427,10200.0
2013-09-25 15:00:00,26.64,26.64,26.61,26.61,17500.0,25.9525,25.9525,25.9232,25.9232,17500.0
2013-09-25 15:05:00,26.61,26.65,26.6,26.64,18700.0,25.9232,25.9622,25.9135,25.9525,18700.0
2013-09-25 15:10:00,26.65,26.68,26.64,26.66,17500.0,25.9622,25.9914,25.9525,25.9719,17500.0
2013-09-25 15:15:00,26.66,26.68,26.64,26.67,23300.0,25.9719,25.9914,25.9525,25.9817,23300.0
2013-09-25 15:20:00,26.68,26.68,26.64,26.64,7900.0,25.9914,25.9914,25.9525,25.9525,7900.0
2013-09-25 15:25:00,26.64,26.64,26.6,26.63,25600.0,25.9525,25.9525,25.9135,25.9427,25600.0
2013-09-25 15:30:00,26.63,26.66,26.63,26.63,25500.0,25.9427,25.9719,25.9427,25.9427,25500.0
2013-09-25 15:35:00,26.63,26.67,26.63,26.66,26200.0,25.9427,25.9817,25.9427,25.9719,26200.0
2013-09-25 15:40:00,26.66,26.67,26.64,26.67,26400.0,25.9719,25.9817,25.9525,25.9817,26400.0
2013-09-25 15:45:00,26.66,26.66,26.64,26.66,32200.0,25.9719,25.9719,25.9525,25.9719,32200.0
2013-09-25 15:50:00,26.65,26.66,26.61,26.62,105000.0,25.9622,25.9719,25.9232,25.933,105000.0
2013-09-25 15:55:00,26.62,26.63,26.6,26.6,75100.0,25.933,25.9427,25.9135,25.9135,75100.0
2013-09-26 09:30:00,26.7,26.85,26.69,26.76,27300.0,26.0109,26.157,26.0012,26.0694,27300.0
2013-09-26 09:35:00,26.76,26.88,26.76,26.78,18500.0,26.0694,26.1863,26.0694,26.0889,18500.0
2013-09-26 09:40:00,26.78,26.8,26.63,26.67,44700.0,26.0889,26.1083,25.9427,25.9817,44700.0
2013-09-26 09:45:00,26.65,26.7,26.62,26.66,110800.0,25.9622,26.0109,25.933,25.9719,110800.0
2013-09-26 09:50:00,26.65,26.67,26.57,26.57,17200.0,25.9622,25.9817,25.8843,25.8843,17200.0
2013-09-26 09:55:00,26.57,26.58,26.48,26.54,36700.0,25.8843,25.894,25.7966,25.855,36700.0
2013-09-26 10:00:00,26.54,26.55,26.45,26.52,44900.0,25.855,25.8648,25.7674,25.8356,44900.0
2013-09-26 10:05:00,26.52,26.52,26.49,26.5,19100.0,25.8356,25.8356,25.8063,25.8161,19100.0
2013-09-26 10:10:00,26.5,26.51,26.43,26.43,28800.0,25.8161,25.8258,25.7479,25.7479,28800.0
2013-09-26 10:15:00,26.43,26.54,26.43,26.51,28600.0,25.7479,25.855,25.7479,25.8258,28600.0
2013-09-26 10:20:00,26.52,26.58,26.52,26.56,28400.0,25.8356,25.894,25.8356,25.8745,28400.0
2013-09-26 10:25:00,26.56,26.57,26.49,26.49,18500.0,25.8745,25.8843,25.8063,25.8063,18500.0
2013-09-26 10:30:00,26.49,26.49,26.4,26.4,30300.0,25.8063,25.8063,25.7187,25.7187,30300.0
2013-09-26 10:35:00,26.4,26.42,26.34,26.39,66400.0,25.7187,25.7381,25.6602,25.7089,66400.0
2013-09-26 10:40:00,26.39,26.41,26.35,26.4,16800.0,25.7089,25.7284,25.67,25.7187,16800.0
2013-09-26 10:45:00,26.4,26.41,26.32,26.4,22800.0,25.7187,25.7284,25.6407,25.7187,22800.0
2013-09-26 10:50:00,26.4,26.42,26.36,26.38,16900.0,25.7187,25.7381,25.6797,25.6992,16900.0
2013-09-26 10:55:00,26.38,26.45,26.37,26.43,49300.0,25.6992,25.7674,25.6894,25.7479,49300.0
2013-09-26 11:00:00,26.44,26.45,26.39,26.41,22600.0,25.7576,25.7674,25.7089,25.7284,22600.0
2013-09-26 11:05:00,26.4,26.41,26.39,26.41,9600.0,25.7187,25.7284,25.7089,25.7284,9600.0
2013-09-26 11:10:00,26.4,26.41,26.35,26.35,36300.0,25.7187,25.7284,25.67,25.67,36300.0
2013-09-26 11:15:00,26.34,26.36,26.33,26.36,27500.0,25.6602,25.6797,25.6505,25.6797,27500.0
2013-09-26 11:20:00,26.36,26.36,26.32,26.32,29500.0,25.6797,25.6797,25.6407,25.6407,29500.0
2013-09-26 11:25:00,26.32,26.37,26.32,26.33,68700.0,25.6407,25.6894,25.6407,25.6505,68700.0
2013-09-26 11:30:00,26.33,26.43,26.33,26.43,15100.0,25.6505,25.7479,25.6505,25.7479,15100.0
2013-09-26 11:35:00,26.43,26.48,26.41,26.41,16200.0,25.7479,25.7966,25.7284,25.7284,16200.0
2013-09-26 11:40:00,26.41,26.42,26.37,26.37,21300.0,25.7284,25.7381,25.6894,25.6894,21300.0
2013-09-26 11:45:00,26.38,26.4,26.37,26.37,10800.0,25.6992,25.7187,25.6894,25.6894,10800.0
2013-09-26 11:50:00,26.37,26.4,26.36,26.4,10200.0,25.6894,25.7187,25.6797,25.7187,10200.0
2013-09-26 11:55:00,26.4,26.42,26.4,26.41,4900.0,25.7187,25.7381,25.7187,25.7284,4900.0
2013-09-26 12:00:00,26.4,26.41,26.38,26.38,5600.0,25.7187,25.7284,25.6992,25.6992,5600.0
2013-09-26 12:05:00,26.38,26.39,26.37,26.37,4300.0,25.6992,25.7089,25.6894,25.6894,4300.0
2013-09-26 12:10:00,26.37,26.38,26.36,26.37,5300.0,25.6894,25.6992,25.6797,25.6894,5300.0
2013-09-26 12:15:00,26.36,26.37,26.33,26.37,17700.0,25.6797,25.6894,25.6505,25.6894,17700.0
2013-09-26 12:20:00,26.38,26.38,26.34,26.35,9700.0,25.6992,25.6992,25.6602,25.67,9700.0
2013-09-26 12:25:00,26.34,26.34,26.32,26.33,15300.0,25.6602,25.6602,25.6407,25.6505,15300.0
2013-09-26 12:30:00,26.34,26.42,26.34,26.42,12000.0,25.6602,25.7381,25.6602,25.7381,12000.0
2013-09-26 12:35:00,26.43,26.43,26.41,26.41,5600.0,25.7479,25.7479,25.7284,25.7284,5600.0
2013-09-26 12:40:00,26.41,26.42,26.41,26.42,6100.0,25.7284,25.7381,25.7284,25.7381,6100.0
2013-09-26 12:45:00,26.43,26.45,26.42,26.45,14900.0,25.7479,25.7674,25.7381,25.7674,14900.0
2013-09-26 12:50:00,26.45,26.45,26.43,26.44,6600.0,25.7674,25.7674,25.7479,25.7576,6600.0
2013-09-26 12:55:00,26.43,26.5,26.43,26.49,21900.0,25.7479,25.8161,25.7479,25.8063,21900.0
2013-09-26 13:00:00,26.48,26.48,26.47,26.47,7500.0,25.7966,25.7966,25.7869,25.7869,7500.0
2013-09-26 13:05:00,26.48,26.5,26.47,26.5,9300.0,25.7966,25.8161,25.7869,25.8161,9300.0
2013-09-26 13:10:00,26.5,26.55,26.5,26.55,7700.0,25.8161,25.8648,25.8161,25.8648,7700.0
2013-09-26 13:15:00,26.55,26.55,26.48,26.48,14300.0,25.8648,25.8648,25.7966,25.7966,14300.0
2013-09-26 13:20:00,26.48,26.48,26.47,26.47,5100.0,25.7966,25.7966,25.7869,25.7869,5100.0
2013-09-26 13:25:00,26.47,26.49,26.46,26.47,14100.0,25.7869,25.8063,25.7771,25.7869,14100.0
2013-09-26 13:30:00,26.48,26.5,26.45,26.45,8300.0,25.7966,25.8161,25.7674,25.7674,8300.0
2013-09-26 13:35:00,26.44,26.45,26.41,26.41,4200.0,25.7576,25.7674,25.7284,25.7284,4200.0
2013-09-26 13:40:00,26.41,26.44,26.41,26.41,20300.0,25.7284,25.7576,25.7284,25.7284,20300.0
2013-09-26 13:45:00,26.4,26.4,26.37,26.39,15700.0,25.7187,25.7187,25.6894,25.7089,15700.0
2013-09-26 13:50:00,26.4,26.4,26.39,26.4,8700.0,25.7187,25.7187,25.7089,25.7187,8700.0
2013-09-26 13:55:00,26.39,26.41,26.39,26.39,12100.0,25.7089,25.7284,25.7089,25.7089,12100.0
2013-09-26 14:00:00,26.38,26.38,26.33,26.33,8100.0,25.6992,25.6992,25.6505,25.6505,8100.0
2013-09-26 14:05:00,26.33,26.33,26.29,26.29,17800.0,25.6505,25.6505,25.6115,25.6115,17800.0
2013-09-26 14:10:00,26.29,26.35,26.27,26.32,19100.0,25.6115,25.67,25.592,25.6407,19100.0
2013-09-26 14:15:00,26.32,26.33,26.3,26.32,8500.0,25.6407,25.6505,25.6212,25.6407,8500.0
2013-09-26 14:20:00,26.33,26.33,26.29,26.32,12700.0,25.6505,25.6505,25.6115,25.6407,12700.0
2013-09-26 14:25:00,26.31,26.36,26.28,26.36,23800.0,25.631,25.6797,25.6018,25.6797,23800.0
2013-09-26 14:30:00,26.36,26.37,26.33,26.35,10500.0,25.6797,25.6894,25.6505,25.67,10500.0
2013-09-26 14:35:00,26.35,26.35,26.31,26.35,5200.0,25.67,25.67,25.631,25.67,5200.0
2013-09-26 14:40:00,26.34,26.35,26.29,26.31,13200.0,25.6602,25.67,25.6115,25.631,13200.0
2013-09-26 14:45:00,26.32,26.32,26.26,26.28,22100.0,25.6407,25.6407,25.5823,25.6018,22100.0
2013-09-26 14:50:00,26.28,26.3,26.27,26.27,35200.0,25.6018,25.6212,25.592,25.592,35200.0
2013-09-26 14:55:00,26.27,26.31,26.26,26.27,27000.0,25.592,25.631,25.5823,25.592,27000.0
2013-09-26 15:00:00,26.26,26.26,26.21,26.22,29600.0,25.5823,25.5823,25.5336,25.5433,29600.0
2013-09-26 15:05:00,26.21,26.22,26.21,26.21,26600.0,25.5336,25.5433,25.5336,25.5336,26600.0
2013-09-26 15:10:00,26.21,26.22,26.18,26.18,18200.0,25.5336,25.5433,25.5043,25.5043,18200.0
2013-09-26 15:15:00,26.18,26.21,26.18,26.21,22300.0,25.5043,25.5336,25.5043,25.5336,22300.0
2013-09-26 15:20:00,26.2,26.21,26.19,26.21,15800.0,25.5238,25.5336,25.5141,25.5336,15800.0
2013-09-26 15:25:00,26.2,26.22,26.19,26.2,38900.0,25.5238,25.5433,25.5141,25.5238,38900.0
2013-09-26 15:30:00,26.21,26.28,26.21,26.28,37300.0,25.5336,25.6018,25.5336,25.6018,37300.0
2013-09-26 15:35:00,26.28,26.31,26.27,26.3,46600.0,25.6018,25.631,25.592,25.6212,46600.0
2013-09-26 15:40:00,26.3,26.3,26.26,26.27,142800.0,25.6212,25.6212,25.5823,25.592,142800.0
2013-09-26 15:45:00,26.26,26.26,26.2,26.2,196800.0,25.5823,25.5823,25.5238,25.5238,196800.0
2013-09-26 15:50:00,26.2,26.22,26.17,26.18,231100.0,25.5238,25.5433,25.4946,25.5043,231100.0
2013-09-26 15:55:00,26.19,26.19,26.13,26.14,404800.0,25.5141,25.5141,25.4556,25.4654,404800.0
2013-09-27 09:30:00,26.07,26.07,25.64,25.8,149200.0,25.3972,25.3972,24.9783,25.1341,149200.0
2013-09-27 09:35:00,25.76,25.76,25.58,25.61,87200.0,25.0952,25.0952,24.9198,24.949,87200.0
2013-09-27 09:40:00,25.6,25.73,25.55,25.71,135300.0,24.9393,25.066,24.8906,25.0465,135300.0
2013-09-27 09:45:00,25.71,25.71,25.64,25.67,90400.0,25.0465,25.0465,24.9783,25.0075,90400.0
2013-09-27 09:50:00,25.65,25.9,25.59,25.9,127300.0,24.988,25.2316,24.9296,25.2316,127300.0
2013-09-27 09:55:00,25.9,25.9,25.75,25.84,79600.0,25.2316,25.2316,25.0854,25.1731,79600.0
2013-09-27 10:00:00,25.84,25.93,25.81,25.9,87100.0,25.1731,25.2608,25.1439,25.2316,87100.0
2013-09-27 10:05:00,25.9,26.18,25.9,25.93,248400.0,25.2316,25.5043,25.2316,25.2608,248400.0
2013-09-27 10:10:00,25.93,26.07,25.9,26.03,95600.0,25.2608,25.3972,25.2316,25.3582,95600.0
2013-09-27 10:15:00,26.04,26.24,26.04,26.09,62500.0,25.368,25.5628,25.368,25.4167,62500.0
2013-09-27 10:20:00,26.11,26.15,26.09,26.1,55100.0,25.4361,25.4751,25.4167,25.4264,55100.0
2013-09-27 10:25:00,26.11,26.12,26.04,26.09,42600.0,25.4361,25.4459,25.368,25.4167,42600.0
2013-09-27 10:30:00,26.08,26.08,26.02,26.05,89100.0,25.4069,25.4069,25.3485,25.3777,89100.0
2013-09-27 10:35:00,26.04,26.07,25.96,26.0,123300.0,25.368,25.3972,25.29,25.329,123300.0
2013-09-27 10:40:00,26.0,26.0,25.91,25.96,40200.0,25.329,25.329,25.2413,25.29,40200.0
2013-09-27 10:45:00,25.97,26.08,25.97,26.05,57200.0,25.2998,25.4069,25.2998,25.3777,57200.0
2013-09-27 10:50:00,26.06,26.1,25.92,25.92,81700.0,25.3874,25.4264,25.251,25.251,81700.0
2013-09-27 10:55:00,25.92,25.94,25.9,25.92,33700.0,25.251,25.2705,25.2316,25.251,33700.0
2013-09-27 11:00:00,25.92,25.94,25.86,25.86,95800.0,25.251,25.2705,25.1926,25.1926,95800.0
2013-09-27 11:05:00,25.86,25.88,25.84,25.85,40200.0,25.1926,25.2121,25.1731,25.1829,40200.0
2013-09-27 11:10:00,25.86,25.86,25.83,25.83,10300.0,25.1926,25.1926,25.1634,25.1634,10300.0
2013-09-27 11:15:00,25.83,25.83,25.69,25.69,139200.0,25.1634,25.1634,25.027,25.027,139200.0
2013-09-27 11:20:00,25.68,25.75,25.63,25.75,76900.0,25.0172,25.0854,24.9685,25.0854,76900.0
2013-09-27 11:25:00,25.75,25.83,25.75,25.8,34700.0,25.0854,25.1634,25.0854,25.1341,34700.0
2013-09-27 11:30:00,25.8,25.81,25.79,25.8,9100.0,25.1341,25.1439,25.1244,25.1341,9100.0
2013-09-27 11:35:00,25.8,25.81,25.77,25.79,25400.0,25.1341,25.1439,25.1049,25.1244,25400.0
2013-09-27 11:40:00,25.79,25.8,25.76,25.76,23800.0,25.1244,25.1341,25.0952,25.0952,23800.0
2013-09-27 11:45:00,25.77,25.77,25.68,25.68,45400.0,25.1049,25.1049,25.0172,25.0172,45400.0
2013-09-27 11:50:00,25.69,25.74,25.69,25.74,17700.0,25.027,25.0757,25.027,25.0757,17700.0
2013-09-27 11:55:00,25.73,25.8,25.73,25.77,29700.0,25.066,25.1341,25.066,25.1049,29700.0
2013-09-27 12:00:00,25.77,25.81,25.76,25.8,30200.0,25.1049,25.1439,25.0952,25.1341,30200.0
2013-09-27 12:05:00,25.8,25.81,25.78,25.78,22100.0,25.1341,25.1439,25.1147,25.1147,22100.0
2013-09-27 12:10:00,25.78,25.79,25.73,25.76,22900.0,25.1147,25.1244,25.066,25.0952,22900.0
2013-09-27 12:15:00,25.77,25.78,25.76,25.77,16900.0,25.1049,25.1147,25.0952,25.1049,16900.0
2013-09-27 12:20:00,25.77,25.86,25.77,25.84,22300.0,25.1049,25.1926,25.1049,25.1731,22300.0
2013-09-27 12:25:00,25.85,25.88,25.85,25.86,15900.0,25.1829,25.2121,25.1829,25.1926,15900.0
2013-09-27 12:30:00,25.85,25.94,25.84,25.94,18900.0,25.1829,25.2705,25.1731,25.2705,18900.0
2013-09-27 12:35:00,25.94,25.95,25.85,25.85,25700.0,25.2705,25.2803,25.1829,25.1829,25700.0
2013-09-27 12:40:00,25.84,25.84,25.77,25.78,25000.0,25.1731,25.1731,25.1049,25.1147,25000.0
2013-09-27 12:45:00,25.78,25.79,25.75,25.76,18100.0,25.1147,25.1244,25.0854,25.0952,18100.0
2013-09-27 12:50:00,25.76,25.83,25.76,25.83,15700.0,25.0952,25.1634,25.0952,25.1634,15700.0
2013-09-27 12:55:00,25.83,25.85,25.8,25.83,25100.0,25.1634,25.1829,25.1341,25.1634,25100.0
2013-09-27 13:00:00,25.83,25.84,25.81,25.81,12200.0,25.1634,25.1731,25.1439,25.1439,12200.0
2013-09-27 13:05:00,25.81,25.82,25.81,25.81,9100.0,25.1439,25.1536,25.1439,25.1439,9100.0
2013-09-27 13:10:00,25.81,25.82,25.78,25.78,11400.0,25.1439,25.1536,25.1147,25.1147,11400.0
2013-09-27 13:15:00,25.79,25.79,25.76,25.76,10600.0,25.1244,25.1244,25.0952,25.0952,10600.0
2013-09-27 13:20:00,25.76,25.76,25.7,25.71,30100.0,25.0952,25.0952,25.0367,25.0465,30100.0
2013-09-27 13:25:00,25.71,25.76,25.71,25.75,27700.0,25.0465,25.0952,25.0465,25.0854,27700.0
2013-09-27 13:30:00,25.75,25.83,25.75,25.83,23600.0,25.0854,25.1634,25.0854,25.1634,23600.0
2013-09-27 13:35:00,25.83,25.86,25.82,25.86,13900.0,25.1634,25.1926,25.1536,25.1926,13900.0
2013-09-27 13:40:00,25.86,25.91,25.86,25.88,28600.0,25.1926,25.2413,25.1926,25.2121,28600.0
2013-09-27 13:45:00,25.88,25.89,25.85,25.86,14300.0,25.2121,25.2218,25.1829,25.1926,14300.0
2013-09-27 13:50:00,25.85,25.86,25.82,25.82,10400.0,25.1829,25.1926,25.1536,25.1536,10400.0
2013-09-27 13:55:00,25.83,25.85,25.81,25.84,49500.0,25.1634,25.1829,25.1439,25.1731,49500.0
2013-09-27 14:00:00,25.85,25.9,25.85,25.9,16700.0,25.1829,25.2316,25.1829,25.2316,16700.0
2013-09-27 14:05:00,25.89,25.91,25.83,25.83,29600.0,25.2218,25.2413,25.1634,25.1634,29600.0
2013-09-27 14:10:00,25.83,25.89,25.82,25.89,33400.0,25.1634,25.2218,25.1536,25.2218,33400.0
2013-09-27 14:15:00,25.89,25.9,25.86,25.89,36500.0,25.2218,25.2316,25.1926,25.2218,36500.0
2013-09-27 14:20:00,25.89,25.93,25.89,25.93,16000.0,25.2218,25.2608,25.2218,25.2608,16000.0
2013-09-27 14:25:00,25.93,25.93,25.9,25.91,17100.0,25.2608,25.2608,25.2316,25.2413,17100.0
2013-09-27 14:30:00,25.9,25.91,25.87,25.87,18100.0,25.2316,25.2413,25.2023,25.2023,18100.0
2013-09-27 14:35:00,25.88,25.88,25.82,25.82,49300.0,25.2121,25.2121,25.1536,25.1536,49300.0
2013-09-27 14:40:00,25.82,25.89,25.82,25.89,29500.0,25.1536,25.2218,25.1536,25.2218,29500.0
2013-09-27 14:45:00,25.89,25.95,25.89,25.93,15800.0,25.2218,25.2803,25.2218,25.2608,15800.0
2013-09-27 14:50:00,25.94,26.02,25.94,26.02,242600.0,25.2705,25.3485,25.2705,25.3485,242600.0
2013-09-27 14:55:00,26.01,26.05,25.95,25.96,87700.0,25.3387,25.3777,25.2803,25.29,87700.0
2013-09-27 15:00:00,25.96,25.98,25.9,25.93,60300.0,25.29,25.3095,25.2316,25.2608,60300.0
2013-09-27 15:05:00,25.92,25.96,25.92,25.95,68900.0,25.251,25.29,25.251,25.2803,68900.0
2013-09-27 15:10:00,25.95,25.99,25.95,25.95,46400.0,25.2803,25.3192,25.2803,25.2803,46400.0
2013-09-27 15:15:00,25.95,25.99,25.95,25.97,55400.0,25.2803,25.3192,25.2803,25.2998,55400.0
2013-09-27 15:20:00,25.97,25.98,25.94,25.94,74600.0,25.2998,25.3095,25.2705,25.2705,74600.0
2013-09-27 15:25:00,25.94,25.95,25.88,25.92,50400.0,25.2705,25.2803,25.2121,25.251,50400.0
2013-09-27 15:30:00,25.91,25.98,25.91,25.96,38300.0,25.2413,25.3095,25.2413,25.29,38300.0
2013-09-27 15:35:00,25.95,26.01,25.93,25.96,99300.0,25.2803,25.3387,25.2608,25.29,99300.0
2013-09-27 15:40:00,25.95,25.96,25.9,25.94,56200.0,25.2803,25.29,25.2316,25.2705,56200.0
2013-09-27 15:45:00,25.95,25.96,25.88,25.88,58400.0,25.2803,25.29,25.2121,25.2121,58400.0
2013-09-27 15:50:00,25.89,25.98,25.88,25.95,153400.0,25.2218,25.3095,25.2121,25.2803,153400.0
2013-09-27 15:55:00,25.95,25.99,25.93,25.95,162300.0,25.2803,25.3192,25.2608,25.2803,162300.0
2013-09-30 09:30:00,25.59,25.59,25.16,25.41,129800.0,24.9296,24.9296,24.5107,24.7542,129800.0
2013-09-30 09:35:00,25.4,25.41,25.18,25.23,44700.0,24.7445,24.7542,24.5301,24.5789,44700.0
2013-09-30 09:40:00,25.24,25.45,25.22,25.45,30500.0,24.5886,24.7932,24.5691,24.7932,30500.0
2013-09-30 09:45:00,25.45,25.49,25.4,25.42,64000.0,24.7932,24.8321,24.7445,24.764,64000.0
2013-09-30 09:50:00,25.41,25.53,25.38,25.53,79400.0,24.7542,24.8711,24.725,24.8711,79400.0
2013-09-30 09:55:00,25.53,25.53,25.48,25.48,54800.0,24.8711,24.8711,24.8224,24.8224,54800.0
2013-09-30 10:00:00,25.48,25.56,25.48,25.54,41500.0,24.8224,24.9003,24.8224,24.8809,41500.0
2013-09-30 10:05:00,25.54,25.57,25.51,25.57,63900.0,24.8809,24.9101,24.8516,24.9101,63900.0
2013-09-30 10:10:00,25.57,25.59,25.52,25.57,55400.0,24.9101,24.9296,24.8614,24.9101,55400.0
2013-09-30 10:15:00,25.57,25.57,25.53,25.55,67700.0,24.9101,24.9101,24.8711,24.8906,67700.0
2013-09-30 10:20:00,25.55,25.58,25.48,25.49,104000.0,24.8906,24.9198,24.8224,24.8321,104000.0
2013-09-30 10:25:00,25.49,25.54,25.47,25.48,172300.0,24.8321,24.8809,24.8127,24.8224,172300.0
2013-09-30 10:30:00,25.47,25.48,25.4,25.44,90600.0,24.8127,24.8224,24.7445,24.7834,90600.0
2013-09-30 10:35:00,25.43,25.5,25.43,25.46,83800.0,24.7737,24.8419,24.7737,24.8029,83800.0
2013-09-30 10:40:00,25.48,25.51,25.44,25.5,87300.0,24.8224,24.8516,24.7834,24.8419,87300.0
2013-09-30 10:45:00,25.5,25.51,25.39,25.39,56600.0,24.8419,24.8516,24.7347,24.7347,56600.0
2013-09-30 10:50:00,25.38,25.44,25.36,25.44,59400.0,24.725,24.7834,24.7055,24.7834,59400.0
2013-09-30 10:55:00,25.44,25.48,25.44,25.45,69900.0,24.7834,24.8224,24.7834,24.7932,69900.0
2013-09-30 11:00:00,25.45,25.47,25.44,25.47,43300.0,24.7932,24.8127,24.7834,24.8127,43300.0
2013-09-30 11:05:00,25.46,25.49,25.42,25.43,73800.0,24.8029,24.8321,24.764,24.7737,73800.0
2013-09-30 11:10:00,25.43,25.48,25.43,25.45,144500.0,24.7737,24.8224,24.7737,24.7932,144500.0
2013-09-30 11:15:00,25.45,25.51,25.44,25.5,84700.0,24.7932,24.8516,24.7834,24.8419,84700.0
2013-09-30 11:20:00,25.5,25.51,25.45,25.45,42100.0,24.8419,24.8516,24.7932,24.7932,42100.0
2013-09-30 11:25:00,25.45,25.53,25.45,25.52,38800.0,24.7932,24.8711,24.7932,24.8614,38800.0
2013-09-30 11:30:00,25.53,25.58,25.53,25.55,22900.0,24.8711,24.9198,24.8711,24.8906,22900.0
2013-09-30 11:35:00,25.55,25.56,25.5,25.54,84300.0,24.8906,24.9003,24.8419,24.8809,84300.0
2013-09-30 11:40:00,25.53,25.53,25.52,25.53,18300.0,24.8711,24.8711,24.8614,24.8711,18300.0
2013-09-30 11:45:00,25.53,25.57,25.52,25.52,40900.0,24.8711,24.9101,24.8614,24.8614,40900.0
2013-09-30 11:50:00,25.52,25.52,25.42,25.43,44900.0,24.8614,24.8614,24.764,24.7737,44900.0
2013-09-30 11:55:00,25.44,25.52,25.43,25.52,23200.0,24.7834,24.8614,24.7737,24.8614,23200.0
2013-09-30 12:00:00,25.53,25.55,25.44,25.44,25400.0,24.8711,24.8906,24.7834,24.7834,25400.0
2013-09-30 12:05:00,25.44,25.46,25.4,25.46,24700.0,24.7834,24.8029,24.7445,24.8029,24700.0
2013-09-30 12:10:00,25.46,25.48,25.44,25.44,62900.0,24.8029,24.8224,24.7834,24.7834,62900.0
2013-09-30 12:15:00,25.45,25.47,25.44,25.46,22000.0,24.7932,24.8127,24.7834,24.8029,22000.0
2013-09-30 12:20:00,25.46,25.46,25.42,25.45,37200.0,24.8029,24.8029,24.764,24.7932,37200.0
2013-09-30 12:25:00,25.45,25.47,25.45,25.46,10500.0,24.7932,24.8127,24.7932,24.8029,10500.0
2013-09-30 12:30:00,25.48,25.54,25.47,25.54,29900.0,24.8224,24.8809,24.8127,24.8809,29900.0
2013-09-30 12:35:00,25.53,25.55,25.52,25.55,11600.0,24.8711,24.8906,24.8614,24.8906,11600.0
2013-09-30 12:40:00,25.55,25.56,25.5,25.55,23200.0,24.8906,24.9003,24.8419,24.8906,23200.0
2013-09-30 12:45:00,25.55,25.57,25.51,25.51,20300.0,24.8906,24.9101,24.8516,24.8516,20300.0
2013-09-30 12:50:00,25.51,25.52,25.47,25.47,33500.0,24.8516,24.8614,24.8127,24.8127,33500.0
2013-09-30 12:55:00,25.46,25.47,25.45,25.46,17000.0,24.8029,24.8127,24.7932,24.8029,17000.0
2013-09-30 13:00:00,25.46,25.56,25.46,25.55,24600.0,24.8029,24.9003,24.8029,24.8906,24600.0
2013-09-30 13:05:00,25.55,25.57,25.53,25.57,17700.0,24.8906,24.9101,24.8711,24.9101,17700.0
2013-09-30 13:10:00,25.57,25.58,25.51,25.54,17200.0,24.9101,24.9198,24.8516,24.8809,17200.0
2013-09-30 13:15:00,25.54,25.66,25.54,25.66,51700.0,24.8809,24.9978,24.8809,24.9978,51700.0
2013-09-30 13:20:00,25.67,25.69,25.65,25.68,74000.0,25.0075,25.027,24.988,25.0172,74000.0
2013-09-30 13:25:00,25.68,25.7,25.67,25.68,24400.0,25.0172,25.0367,25.0075,25.0172,24400.0
2013-09-30 13:30:00,25.68,25.74,25.68,25.73,13600.0,25.0172,25.0757,25.0172,25.066,13600.0
2013-09-30 13:35:00,25.73,25.76,25.68,25.68,27500.0,25.066,25.0952,25.0172,25.0172,27500.0
2013-09-30 13:40:00,25.68,25.69,25.66,25.66,8400.0,25.0172,25.027,24.9978,24.9978,8400.0
2013-09-30 13:45:00,25.66,25.69,25.64,25.64,28800.0,24.9978,25.027,24.9783,24.9783,28800.0
2013-09-30 13:50:00,25.65,25.66,25.59,25.59,14400.0,24.988,24.9978,24.9296,24.9296,14400.0
2013-09-30 13:55:00,25.59,25.59,25.54,25.56,34900.0,24.9296,24.9296,24.8809,24.9003,34900.0
2013-09-30 14:00:00,25.57,25.61,25.54,25.6,67500.0,24.9101,24.949,24.8809,24.9393,67500.0
2013-09-30 14:05:00,25.59,25.62,25.57,25.62,79400.0,24.9296,24.9588,24.9101,24.9588,79400.0
2013-09-30 14:10:00,25.62,25.63,25.59,25.59,34800.0,24.9588,24.9685,24.9296,24.9296,34800.0
2013-09-30 14:15:00,25.59,25.59,25.55,25.55,40400.0,24.9296,24.9296,24.8906,24.8906,40400.0
2013-09-30 14:20:00,25.56,25.56,25.51,25.52,38100.0,24.9003,24.9003,24.8516,24.8614,38100.0
2013-09-30 14:25:00,25.52,25.54,25.52,25.52,17300.0,24.8614,24.8809,24.8614,24.8614,17300.0
2013-09-30 14:30:00,25.52,25.58,25.51,25.57,66400.0,24.8614,24.9198,24.8516,24.9101,66400.0
2013-09-30 14:35:00,25.57,25.58,25.52,25.52,21900.0,24.9101,24.9198,24.8614,24.8614,21900.0
2013-09-30 14:40:00,25.53,25.54,25.5,25.51,31000.0,24.8711,24.8809,24.8419,24.8516,31000.0
2013-09-30 14:45:00,25.51,25.56,25.5,25.55,29700.0,24.8516,24.9003,24.8419,24.8906,29700.0
2013-09-30 14:50:00,25.54,25.54,25.5,25.52,34600.0,24.8809,24.8809,24.8419,24.8614,34600.0
2013-09-30 14:55:00,25.52,25.54,25.5,25.5,38700.0,24.8614,24.8809,24.8419,24.8419,38700.0
2013-09-30 15:00:00,25.51,25.53,25.5,25.51,42600.0,24.8516,24.8711,24.8419,24.8516,42600.0
2013-09-30 15:05:00,25.5,25.54,25.48,25.53,50300.0,24.8419,24.8809,24.8224,24.8711,50300.0
2013-09-30 15:10:00,25.53,25.53,25.49,25.5,45500.0,24.8711,24.8711,24.8321,24.8419,45500.0
2013-09-30 15:15:00,25.5,25.5,25.46,25.46,44600.0,24.8419,24.8419,24.8029,24.8029,44600.0
2013-09-30 15:20:00,25.46,25.49,25.43,25.47,61700.0,24.8029,24.8321,24.7737,24.8127,61700.0
2013-09-30 15:25:00,25.47,25.49,25.46,25.46,59200.0,24.8127,24.8321,24.8029,24.8029,59200.0
2013-09-30 15:30:00,25.46,25.48,25.43,25.47,66300.0,24.8029,24.8224,24.7737,24.8127,66300.0
2013-09-30 15:35:00,25.46,25.53,25.46,25.52,64200.0,24.8029,24.8711,24.8029,24.8614,64200.0
2013-09-30 15:40:00,25.5,25.51,25.49,25.49,63500.0,24.8419,24.8516,24.8321,24.8321,63500.0
2013-09-30 15:45:00,25.5,25.55,25.49,25.5,110400.0,24.8419,24.8906,24.8321,24.8419,110400.0
2013-09-30 15:50:00,25.51,25.54,25.5,25.52,145500.0,24.8516,24.8809,24.8419,24.8614,145500.0
2013-09-30 15:55:00,25.52,25.56,25.5,25.55,229200.0,24.8614,24.9003,24.8419,24.8906,229200.0
2013-10-01 09:30:00,25.69,25.81,25.55,25.79,133000.0,25.027,25.1439,24.8906,25.1244,133000.0
2013-10-01 09:35:00,25.76,25.84,25.63,25.77,157400.0,25.0952,25.1731,24.9685,25.1049,157400.0
2013-10-01 09:40:00,25.76,25.83,25.73,25.76,166800.0,25.0952,25.1634,25.066,25.0952,166800.0
2013-10-01 09:45:00,25.76,25.82,25.75,25.8,76500.0,25.0952,25.1536,25.0854,25.1341,76500.0
2013-10-01 09:50:00,25.8,25.85,25.75,25.76,131700.0,25.1341,25.1829,25.0854,25.0952,131700.0
2013-10-01 09:55:00,25.76,25.76,25.66,25.69,52900.0,25.0952,25.0952,24.9978,25.027,52900.0
2013-10-01 10:00:00,25.69,25.76,25.69,25.74,72300.0,25.027,25.0952,25.027,25.0757,72300.0
2013-10-01 10:05:00,25.75,25.77,25.7,25.77,90700.0,25.0854,25.1049,25.0367,25.1049,90700.0
2013-10-01 10:10:00,25.77,25.85,25.74,25.85,252500.0,25.1049,25.1829,25.0757,25.1829,252500.0
2013-10-01 10:15:00,25.85,25.94,25.84,25.89,149300.0,25.1829,25.2705,25.1731,25.2218,149300.0
2013-10-01 10:20:00,25.9,25.95,25.89,25.92,155300.0,25.2316,25.2803,25.2218,25.251,155300.0
2013-10-01 10:25:00,25.92,26.02,25.89,25.98,156500.0,25.251,25.3485,25.2218,25.3095,156500.0
2013-10-01 10:30:00,25.98,26.04,25.98,26.0,146500.0,25.3095,25.368,25.3095,25.329,146500.0
2013-10-01 10:35:00,26.0,26.01,25.98,25.99,112400.0,25.329,25.3387,25.3095,25.3192,112400.0
2013-10-01 10:40:00,26.0,26.02,25.96,25.96,86500.0,25.329,25.3485,25.29,25.29,86500.0
2013-10-01 10:45:00,25.96,25.99,25.95,25.97,31200.0,25.29,25.3192,25.2803,25.2998,31200.0
2013-10-01 10:50:00,25.97,26.01,25.96,25.98,54600.0,25.2998,25.3387,25.29,25.3095,54600.0
2013-10-01 10:55:00,25.98,26.03,25.98,26.0,62900.0,25.3095,25.3582,25.3095,25.329,62900.0
2013-10-01 11:00:00,26.0,26.01,25.96,26.0,48300.0,25.329,25.3387,25.29,25.329,48300.0
2013-10-01 11:05:00,26.0,26.02,25.99,25.99,45300.0,25.329,25.3485,25.3192,25.3192,45300.0
2013-10-01 11:10:00,25.99,26.02,25.99,26.01,55400.0,25.3192,25.3485,25.3192,25.3387,55400.0
2013-10-01 11:15:00,26.01,26.04,25.99,26.03,59000.0,25.3387,25.368,25.3192,25.3582,59000.0
2013-10-01 11:20:00,26.03,26.11,26.02,26.11,22800.0,25.3582,25.4361,25.3485,25.4361,22800.0
2013-10-01 11:25:00,26.11,26.14,26.06,26.07,109500.0,25.4361,25.4654,25.3874,25.3972,109500.0
2013-10-01 11:30:00,26.07,26.07,26.02,26.04,52700.0,25.3972,25.3972,25.3485,25.368,52700.0
2013-10-01 11:35:00,26.05,26.05,25.96,25.97,121200.0,25.3777,25.3777,25.29,25.2998,121200.0
2013-10-01 11:40:00,25.97,26.01,25.97,26.0,43800.0,25.2998,25.3387,25.2998,25.329,43800.0
2013-10-01 11:45:00,26.0,26.01,25.92,25.94,35300.0,25.329,25.3387,25.251,25.2705,35300.0
2013-10-01 11:50:00,25.94,26.01,25.93,25.98,35500.0,25.2705,25.3387,25.2608,25.3095,35500.0
2013-10-01 11:55:00,25.98,26.01,25.98,25.99,24600.0,25.3095,25.3387,25.3095,25.3192,24600.0
2013-10-01 12:00:00,26.0,26.01,25.99,26.01,31400.0,25.329,25.3387,25.3192,25.3387,31400.0
2013-10-01 12:05:00,26.01,26.03,25.97,25.97,30700.0,25.3387,25.3582,25.2998,25.2998,30700.0
2013-10-01 12:10:00,25.97,26.03,25.97,26.0,16000.0,25.2998,25.3582,25.2998,25.329,16000.0
2013-10-01 12:15:00,26.0,26.01,25.99,26.01,30400.0,25.329,25.3387,25.3192,25.3387,30400.0
2013-10-01 12:20:00,26.01,26.07,26.0,26.06,373100.0,25.3387,25.3972,25.329,25.3874,373100.0
2013-10-01 12:25:00,26.05,26.1,26.05,26.09,86300.0,25.3777,25.4264,25.3777,25.4167,86300.0
2013-10-01 12:30:00,26.09,26.1,26.05,26.08,77900.0,25.4167,25.4264,25.3777,25.4069,77900.0
2013-10-01 12:35:00,26.08,26.12,26.08,26.12,147900.0,25.4069,25.4459,25.4069,25.4459,147900.0
2013-10-01 12:40:00,26.13,26.2,26.13,26.19,22100.0,25.4556,25.5238,25.4556,25.5141,22100.0
2013-10-01 12:45:00,26.2,26.27,26.2,26.27,16000.0,25.5238,25.592,25.5238,25.592,16000.0
2013-10-01 12:50:00,26.27,26.29,26.21,26.23,33300.0,25.592,25.6115,25.5336,25.553,33300.0
2013-10-01 12:55:00,26.23,26.24,26.21,26.24,19300.0,25.553,25.5628,25.5336,25.5628,19300.0
2013-10-01 13:00:00,26.24,26.26,26.22,26.26,31600.0,25.5628,25.5823,25.5433,25.5823,31600.0
2013-10-01 13:05:00,26.27,26.33,26.26,26.33,30400.0,25.592,25.6505,25.5823,25.6505,30400.0
2013-10-01 13:10:00,26.32,26.42,26.31,26.36,59100.0,25.6407,25.7381,25.631,25.6797,59100.0
2013-10-01 13:15:00,26.34,26.36,26.32,26.36,14300.0,25.6602,25.6797,25.6407,25.6797,14300.0
2013-10-01 13:20:00,26.36,26.39,26.36,26.39,25500.0,25.6797,25.7089,25.6797,25.7089,25500.0
2013-10-01 13:25:00,26.39,26.44,26.38,26.43,56600.0,25.7089,25.7576,25.6992,25.7479,56600.0
2013-10-01 13:30:00,26.43,26.46,26.42,26.43,53300.0,25.7479,25.7771,25.7381,25.7479,53300.0
2013-10-01 13:35:00,26.43,26.43,26.38,26.39,32300.0,25.7479,25.7479,25.6992,25.7089,32300.0
2013-10-01 13:40:00,26.39,26.46,26.39,26.45,38100.0,25.7089,25.7771,25.7089,25.7674,38100.0
2013-10-01 13:45:00,26.44,26.5,26.44,26.47,47100.0,25.7576,25.8161,25.7576,25.7869,47100.0
2013-10-01 13:50:00,26.47,26.51,26.46,26.5,67500.0,25.7869,25.8258,25.7771,25.8161,67500.0
2013-10-01 13:55:00,26.5,26.54,26.5,26.52,45400.0,25.8161,25.855,25.8161,25.8356,45400.0
2013-10-01 14:00:00,26.53,26.54,26.5,26.53,33200.0,25.8453,25.855,25.8161,25.8453,33200.0
2013-10-01 14:05:00,26.53,26.53,26.5,26.51,19900.0,25.8453,25.8453,25.8161,25.8258,19900.0
2013-10-01 14:10:00,26.51,26.53,26.5,26.51,64400.0,25.8258,25.8453,25.8161,25.8258,64400.0
2013-10-01 14:15:00,26.5,26.51,26.48,26.48,56700.0,25.8161,25.8258,25.7966,25.7966,56700.0
2013-10-01 14:20:00,26.48,26.48,26.42,26.42,31500.0,25.7966,25.7966,25.7381,25.7381,31500.0
2013-10-01 14:25:00,26.41,26.41,26.35,26.36,53000.0,25.7284,25.7284,25.67,25.6797,53000.0
2013-10-01 14:30:00,26.35,26.39,26.33,26.35,51100.0,25.67,25.7089,25.6505,25.67,51100.0
2013-10-01 14:35:00,26.35,26.36,26.3,26.35,122300.0,25.67,25.6797,25.6212,25.67,122300.0
2013-10-01 14:40:00,26.36,26.42,26.36,26.39,53800.0,25.6797,25.7381,25.6797,25.7089,53800.0
2013-10-01 14:45:00,26.39,26.41,26.37,26.41,24400.0,25.7089,25.7284,25.6894,25.7284,24400.0
2013-10-01 14:50:00,26.41,26.47,26.41,26.46,36600.0,25.7284,25.7869,25.7284,25.7771,36600.0
2013-10-01 14:55:00,26.47,26.49,26.44,26.48,54400.0,25.7869,25.8063,25.7576,25.7966,54400.0
2013-10-01 15:00:00,26.46,26.47,26.44,26.46,26700.0,25.7771,25.7869,25.7576,25.7771,26700.0
2013-10-01 15:05:00,26.45,26.46,26.38,26.38,99600.0,25.7674,25.7771,25.6992,25.6992,99600.0
2013-10-01 15:10:00,26.38,26.39,26.28,26.29,84100.0,25.6992,25.7089,25.6018,25.6115,84100.0
2013-10-01 15:15:00,26.29,26.3,26.25,26.26,49200.0,25.6115,25.6212,25.5725,25.5823,49200.0
2013-10-01 15:20:00,26.26,26.26,26.19,26.24,77600.0,25.5823,25.5823,25.5141,25.5628,77600.0
2013-10-01 15:25:00,26.25,26.31,26.25,26.29,30500.0,25.5725,25.631,25.5725,25.6115,30500.0
2013-10-01 15:30:00,26.3,26.36,26.3,26.34,39400.0,25.6212,25.6797,25.6212,25.6602,39400.0
2013-10-01 15:35:00,26.34,26.39,26.33,26.37,38700.0,25.6602,25.7089,25.6505,25.6894,38700.0
2013-10-01 15:40:00,26.38,26.38,26.31,26.31,86500.0,25.6992,25.6992,25.631,25.631,86500.0
2013-10-01 15:45:00,26.32,26.32,26.27,26.31,100700.0,25.6407,25.6407,25.592,25.631,100700.0
2013-10-01 15:50:00,26.3,26.36,26.3,26.33,94300.0,25.6212,25.6797,25.6212,25.6505,94300.0
2013-10-01 15:55:00,26.34,26.42,26.33,26.42,137400.0,25.6602,25.7381,25.6505,25.7381,137400.0
2013-10-02 09:30:00,25.82,25.95,25.66,25.92,142200.0,25.1536,25.2803,24.9978,25.251,142200.0
2013-10-02 09:35:00,25.92,25.99,25.76,25.77,194500.0,25.251,25.3192,25.0952,25.1049,194500.0
2013-10-02 09:40:00,25.77,25.77,25.54,25.7,143000.0,25.1049,25.1049,24.8809,25.0367,143000.0
2013-10-02 09:45:00,25.7,25.72,25.52,25.52,147000.0,25.0367,25.0562,24.8614,24.8614,147000.0
2013-10-02 09:50:00,25.51,25.55,25.43,25.51,81900.0,24.8516,24.8906,24.7737,24.8516,81900.0
2013-10-02 09:55:00,25.51,25.71,25.48,25.71,65000.0,24.8516,25.0465,24.8224,25.0465,65000.0
2013-10-02 10:00:00,25.7,25.71,25.43,25.45,111000.0,25.0367,25.0465,24.7737,24.7932,111000.0
2013-10-02 10:05:00,25.45,25.57,25.45,25.52,70600.0,24.7932,24.9101,24.7932,24.8614,70600.0
2013-10-02 10:10:00,25.52,25.58,25.42,25.45,129400.0,24.8614,24.9198,24.764,24.7932,129400.0
2013-10-02 10:15:00,25.45,25.45,25.29,25.38,154800.0,24.7932,24.7932,24.6373,24.725,154800.0
2013-10-02 10:20:00,25.39,25.39,25.18,25.23,111700.0,24.7347,24.7347,24.5301,24.5789,111700.0
2013-10-02 10:25:00,25.22,25.24,25.07,25.24,127800.0,24.5691,24.5886,24.423,24.5886,127800.0
2013-10-02 10:30:00,25.24,25.28,25.13,25.26,110700.0,24.5886,24.6276,24.4814,24.6081,110700.0
2013-10-02 10:35:00,25.25,25.28,25.17,25.19,85500.0,24.5983,24.6276,24.5204,24.5399,85500.0
2013-10-02 10:40:00,25.19,25.3,25.17,25.29,97800.0,24.5399,24.647,24.5204,24.6373,97800.0
2013-10-02 10:45:00,25.31,25.34,25.12,25.16,129700.0,24.6568,24.686,24.4717,24.5107,129700.0
2013-10-02 10:50:00,25.15,25.16,25.06,25.16,90700.0,24.5009,24.5107,24.4132,24.5107,90700.0
2013-10-02 10:55:00,25.15,25.25,25.14,25.15,48600.0,24.5009,24.5983,24.4912,24.5009,48600.0
2013-10-02 11:00:00,25.14,25.24,25.13,25.24,35500.0,24.4912,24.5886,24.4814,24.5886,35500.0
2013-10-02 11:05:00,25.24,25.25,25.18,25.19,37600.0,24.5886,24.5983,24.5301,24.5399,37600.0
2013-10-02 11:10:00,25.19,25.29,25.18,25.27,139000.0,24.5399,24.6373,24.5301,24.6178,139000.0
2013-10-02 11:15:00,25.27,25.41,25.27,25.41,76500.0,24.6178,24.7542,24.6178,24.7542,76500.0
2013-10-02 11:20:00,25.4,25.41,25.31,25.35,48100.0,24.7445,24.7542,24.6568,24.6958,48100.0
2013-10-02 11:25:00,25.35,25.37,25.29,25.36,30500.0,24.6958,24.7152,24.6373,24.7055,30500.0
2013-10-02 11:30:00,25.35,25.42,25.34,25.4,34600.0,24.6958,24.764,24.686,24.7445,34600.0
2013-10-02 11:35:00,25.41,25.43,25.36,25.38,60700.0,24.7542,24.7737,24.7055,24.725,60700.0
2013-10-02 11:40:00,25.39,25.4,25.38,25.4,24800.0,24.7347,24.7445,24.725,24.7445,24800.0
2013-10-02 11:45:00,25.4,25.42,25.38,25.42,32400.0,24.7445,24.764,24.725,24.764,32400.0
2013-10-02 11:50:00,25.41,25.46,25.38,25.44,68600.0,24.7542,24.8029,24.725,24.7834,68600.0
2013-10-02 11:55:00,25.44,25.51,25.44,25.5,61700.0,24.7834,24.8516,24.7834,24.8419,61700.0
2013-10-02 12:00:00,25.5,25.51,25.45,25.51,35200.0,24.8419,24.8516,24.7932,24.8516,35200.0
2013-10-02 12:05:00,25.5,25.55,25.5,25.54,26300.0,24.8419,24.8906,24.8419,24.8809,26300.0
2013-10-02 12:10:00,25.54,25.56,25.54,25.55,31800.0,24.8809,24.9003,24.8809,24.8906,31800.0
2013-10-02 12:15:00,25.55,25.61,25.55,25.6,37400.0,24.8906,24.949,24.8906,24.9393,37400.0
2013-10-02 12:20:00,25.6,25.62,25.59,25.61,34700.0,24.9393,24.9588,24.9296,24.949,34700.0
2013-10-02 12:25:00,25.61,25.61,25.57,25.57,43700.0,24.949,24.949,24.9101,24.9101,43700.0
2013-10-02 12:30:00,25.57,25.6,25.57,25.58,16400.0,24.9101,24.9393,24.9101,24.9198,16400.0
2013-10-02 12:35:00,25.58,25.58,25.57,25.58,17800.0,24.9198,24.9198,24.9101,24.9198,17800.0
2013-10-02 12:40:00,25.58,25.65,25.58,25.63,19400.0,24.9198,24.988,24.9198,24.9685,19400.0
2013-10-02 12:45:00,25.63,25.66,25.63,25.66,15300.0,24.9685,24.9978,24.9685,24.9978,15300.0
2013-10-02 12:50:00,25.66,25.69,25.64,25.69,36500.0,24.9978,25.027,24.9783,25.027,36500.0
2013-10-02 12:55:00,25.69,25.69,25.63,25.63,34000.0,25.027,25.027,24.9685,24.9685,34000.0
2013-10-02 13:00:00,25.63,25.65,25.62,25.64,63300.0,24.9685,24.988,24.9588,24.9783,63300.0
2013-10-02 13:05:00,25.64,25.68,25.63,25.67,41200.0,24.9783,25.0172,24.9685,25.0075,41200.0
2013-10-02 13:10:00,25.67,25.67,25.64,25.64,36400.0,25.0075,25.0075,24.9783,24.9783,36400.0
2013-10-02 13:15:00,25.64,25.66,25.64,25.64,42900.0,24.9783,24.9978,24.9783,24.9783,42900.0
2013-10-02 13:20:00,25.64,25.68,25.64,25.68,30500.0,24.9783,25.0172,24.9783,25.0172,30500.0
2013-10-02 13:25:00,25.68,25.8,25.68,25.8,55700.0,25.0172,25.1341,25.0172,25.1341,55700.0
2013-10-02 13:30:00,25.79,25.8,25.75,25.78,61000.0,25.1244,25.1341,25.0854,25.1147,61000.0
2013-10-02 13:35:00,25.78,25.81,25.78,25.8,18600.0,25.1147,25.1439,25.1147,25.1341,18600.0
2013-10-02 13:40:00,25.8,25.83,25.79,25.82,85400.0,25.1341,25.1634,25.1244,25.1536,85400.0
2013-10-02 13:45:00,25.82,25.84,25.8,25.84,18500.0,25.1536,25.1731,25.1341,25.1731,18500.0
2013-10-02 13:50:00,25.84,25.88,25.83,25.87,45900.0,25.1731,25.2121,25.1634,25.2023,45900.0
2013-10-02 13:55:00,25.87,25.88,25.85,25.86,46500.0,25.2023,25.2121,25.1829,25.1926,46500.0
2013-10-02 14:00:00,25.86,25.87,25.78,25.79,23700.0,25.1926,25.2023,25.1147,25.1244,23700.0
2013-10-02 14:05:00,25.78,25.79,25.68,25.69,43000.0,25.1147,25.1244,25.0172,25.027,43000.0
2013-10-02 14:10:00,25.69,25.69,25.57,25.59,48800.0,25.027,25.027,24.9101,24.9296,48800.0
2013-10-02 14:15:00,25.59,25.7,25.58,25.7,87600.0,24.9296,25.0367,24.9198,25.0367,87600.0
2013-10-02 14:20:00,25.7,25.71,25.68,25.68,47000.0,25.0367,25.0465,25.0172,25.0172,47000.0
2013-10-02 14:25:00,25.68,25.68,25.64,25.64,48500.0,25.0172,25.0172,24.9783,24.9783,48500.0
2013-10-02 14:30:00,25.64,25.7,25.64,25.7,29600.0,24.9783,25.0367,24.9783,25.0367,29600.0
2013-10-02 14:35:00,25.7,25.7,25.67,25.68,25900.0,25.0367,25.0367,25.0075,25.0172,25900.0
2013-10-02 14:40:00,25.67,25.68,25.65,25.68,37200.0,25.0075,25.0172,24.988,25.0172,37200.0
2013-10-02 14:45:00,25.68,25.71,25.67,25.68,25500.0,25.0172,25.0465,25.0075,25.0172,25500.0
2013-10-02 14:50:00,25.67,25.68,25.65,25.66,39300.0,25.0075,25.0172,24.988,24.9978,39300.0
2013-10-02 14:55:00,25.66,25.69,25.65,25.69,35500.0,24.9978,25.027,24.988,25.027,35500.0
2013-10-02 15:00:00,25.69,25.7,25.67,25.69,37500.0,25.027,25.0367,25.0075,25.027,37500.0
2013-10-02 15:05:00,25.69,25.69,25.63,25.64,29900.0,25.027,25.027,24.9685,24.9783,29900.0
2013-10-02 15:10:00,25.63,25.69,25.63,25.66,58700.0,24.9685,25.027,24.9685,24.9978,58700.0
2013-10-02 15:15:00,25.66,25.67,25.59,25.6,133100.0,24.9978,25.0075,24.9296,24.9393,133100.0
2013-10-02 15:20:00,25.6,25.65,25.58,25.64,127700.0,24.9393,24.988,24.9198,24.9783,127700.0
2013-10-02 15:25:00,25.64,25.64,25.63,25.64,101200.0,24.9783,24.9783,24.9685,24.9783,101200.0
2013-10-02 15:30:00,25.64,25.64,25.62,25.63,206200.0,24.9783,24.9783,24.9588,24.9685,206200.0
2013-10-02 15:35:00,25.63,25.63,25.59,25.6,82500.0,24.9685,24.9685,24.9296,24.9393,82500.0
2013-10-02 15:40:00,25.59,25.6,25.58,25.6,96200.0,24.9296,24.9393,24.9198,24.9393,96200.0
2013-10-02 15:45:00,25.6,25.62,25.59,25.6,79900.0,24.9393,24.9588,24.9296,24.9393,79900.0
2013-10-02 15:50:00,25.59,25.61,25.58,25.59,212300.0,24.9296,24.949,24.9198,24.9296,212300.0
2013-10-02 15:55:00,25.6,25.64,25.58,25.62,186800.0,24.9393,24.9783,24.9198,24.9588,186800.0
2013-10-03 09:30:00,25.65,25.75,25.63,25.73,46300.0,24.988,25.0854,24.9685,25.066,46300.0
2013-10-03 09:35:00,25.75,25.76,25.6,25.63,66400.0,25.0854,25.0952,24.9393,24.9685,66400.0
2013-10-03 09:40:00,25.62,25.7,25.56,25.65,50000.0,24.9588,25.0367,24.9003,24.988,50000.0
2013-10-03 09:45:00,25.64,25.75,25.64,25.69,68400.0,24.9783,25.0854,24.9783,25.027,68400.0
2013-10-03 09:50:00,25.68,25.7,25.61,25.65,59600.0,25.0172,25.0367,24.949,24.988,59600.0
2013-10-03 09:55:00,25.66,25.7,25.64,25.68,57800.0,24.9978,25.0367,24.9783,25.0172,57800.0
2013-10-03 10:00:00,25.69,25.7,25.64,25.64,73800.0,25.027,25.0367,24.9783,24.9783,73800.0
2013-10-03 10:05:00,25.65,25.65,25.54,25.6,44200.0,24.988,24.988,24.8809,24.9393,44200.0
2013-10-03 10:10:00,25.59,25.67,25.59,25.65,38800.0,24.9296,25.0075,24.9296,24.988,38800.0
2013-10-03 10:15:00,25.66,25.72,25.65,25.68,28300.0,24.9978,25.0562,24.988,25.0172,28300.0
2013-10-03 10:20:00,25.69,25.7,25.6,25.61,50400.0,25.027,25.0367,24.9393,24.949,50400.0
2013-10-03 10:25:00,25.6,25.64,25.58,25.58,39900.0,24.9393,24.9783,24.9198,24.9198,39900.0
2013-10-03 10:30:00,25.59,25.62,25.57,25.6,28500.0,24.9296,24.9588,24.9101,24.9393,28500.0
2013-10-03 10:35:00,25.59,25.66,25.59,25.61,26700.0,24.9296,24.9978,24.9296,24.949,26700.0
2013-10-03 10:40:00,25.61,25.61,25.51,25.51,10800.0,24.949,24.949,24.8516,24.8516,10800.0
2013-10-03 10:45:00,25.5,25.53,25.49,25.53,32500.0,24.8419,24.8711,24.8321,24.8711,32500.0
2013-10-03 10:50:00,25.53,25.6,25.53,25.6,22900.0,24.8711,24.9393,24.8711,24.9393,22900.0
2013-10-03 10:55:00,25.6,25.64,25.6,25.6,78900.0,24.9393,24.9783,24.9393,24.9393,78900.0
2013-10-03 11:00:00,25.6,25.63,25.56,25.6,35400.0,24.9393,24.9685,24.9003,24.9393,35400.0
2013-10-03 11:05:00,25.6,25.63,25.6,25.62,29600.0,24.9393,24.9685,24.9393,24.9588,29600.0
2013-10-03 11:10:00,25.61,25.63,25.58,25.6,34500.0,24.949,24.9685,24.9198,24.9393,34500.0
2013-10-03 11:15:00,25.59,25.62,25.5,25.59,112000.0,24.9296,24.9588,24.8419,24.9296,112000.0
2013-10-03 11:20:00,25.59,25.6,25.55,25.57,98800.0,24.9296,24.9393,24.8906,24.9101,98800.0
2013-10-03 11:25:00,25.57,25.57,25.5,25.52,54200.0,24.9101,24.9101,24.8419,24.8614,54200.0
2013-10-03 11:30:00,25.52,25.55,25.47,25.54,69300.0,24.8614,24.8906,24.8127,24.8809,69300.0
2013-10-03 11:35:00,25.54,25.55,25.47,25.49,21500.0,24.8809,24.8906,24.8127,24.8321,21500.0
2013-10-03 11:40:00,25.49,25.49,25.35,25.35,22900.0,24.8321,24.8321,24.6958,24.6958,22900.0
2013-10-03 11:45:00,25.35,25.37,25.31,25.33,38100.0,24.6958,24.7152,24.6568,24.6763,38100.0
2013-10-03 11:50:00,25.32,25.34,25.3,25.31,14000.0,24.6665,24.686,24.647,24.6568,14000.0
2013-10-03 11:55:00,25.3,25.3,25.18,25.19,40700.0,24.647,24.647,24.5301,24.5399,40700.0
2013-10-03 12:00:00,25.19,25.22,25.17,25.19,27400.0,24.5399,24.5691,24.5204,24.5399,27400.0
2013-10-03 12:05:00,25.19,25.27,25.19,25.27,17900.0,24.5399,24.6178,24.5399,24.6178,17900.0
2013-10-03 12:10:00,25.27,25.28,25.22,25.27,23300.0,24.6178,24.6276,24.5691,24.6178,23300.0
2013-10-03 12:15:00,25.26,25.33,25.26,25.29,52600.0,24.6081,24.6763,24.6081,24.6373,52600.0
2013-10-03 12:20:00,25.29,25.29,25.18,25.18,13300.0,24.6373,24.6373,24.5301,24.5301,13300.0
2013-10-03 12:25:00,25.17,25.23,25.16,25.23,17300.0,24.5204,24.5789,24.5107,24.5789,17300.0
2013-10-03 12:30:00,25.23,25.32,25.23,25.31,19300.0,24.5789,24.6665,24.5789,24.6568,19300.0
2013-10-03 12:35:00,25.3,25.3,25.27,25.28,10200.0,24.647,24.647,24.6178,24.6276,10200.0
2013-10-03 12:40:00,25.27,25.27,25.18,25.19,22800.0,24.6178,24.6178,24.5301,24.5399,22800.0
2013-10-03 12:45:00,25.2,25.31,25.2,25.31,25300.0,24.5496,24.6568,24.5496,24.6568,25300.0
2013-10-03 12:50:00,25.3,25.31,25.25,25.26,34600.0,24.647,24.6568,24.5983,24.6081,34600.0
2013-10-03 12:55:00,25.26,25.28,25.25,25.28,10500.0,24.6081,24.6276,24.5983,24.6276,10500.0
2013-10-03 13:00:00,25.3,25.3,25.25,25.29,9500.0,24.647,24.647,24.5983,24.6373,9500.0
2013-10-03 13:05:00,25.28,25.31,25.25,25.3,24700.0,24.6276,24.6568,24.5983,24.647,24700.0
2013-10-03 13:10:00,25.31,25.31,25.24,25.24,10900.0,24.6568,24.6568,24.5886,24.5886,10900.0
2013-10-03 13:15:00,25.24,25.24,25.18,25.19,29200.0,24.5886,24.5886,24.5301,24.5399,29200.0
2013-10-03 13:20:00,25.19,25.28,25.19,25.27,25300.0,24.5399,24.6276,24.5399,24.6178,25300.0
2013-10-03 13:25:00,25.27,25.37,25.27,25.36,14400.0,24.6178,24.7152,24.6178,24.7055,14400.0
2013-10-03 13:30:00,25.38,25.42,25.37,25.39,27800.0,24.725,24.764,24.7152,24.7347,27800.0
2013-10-03 13:35:00,25.39,25.4,25.32,25.32,18500.0,24.7347,24.7445,24.6665,24.6665,18500.0
2013-10-03 13:40:00,25.32,25.34,25.31,25.32,27600.0,24.6665,24.686,24.6568,24.6665,27600.0
2013-10-03 13:45:00,25.32,25.32,25.27,25.29,25700.0,24.6665,24.6665,24.6178,24.6373,25700.0
2013-10-03 13:50:00,25.28,25.29,25.24,25.24,7800.0,24.6276,24.6373,24.5886,24.5886,7800.0
2013-10-03 13:55:00,25.24,25.33,25.22,25.32,26400.0,24.5886,24.6763,24.5691,24.6665,26400.0
2013-10-03 14:00:00,25.31,25.33,25.3,25.3,35200.0,24.6568,24.6763,24.647,24.647,35200.0
2013-10-03 14:05:00,25.3,25.31,25.24,25.24,30000.0,24.647,24.6568,24.5886,24.5886,30000.0
2013-10-03 14:10:00,25.24,25.3,25.24,25.3,17300.0,24.5886,24.647,24.5886,24.647,17300.0
2013-10-03 14:15:00,25.29,25.3,25.23,25.23,20800.0,24.6373,24.647,24.5789,24.5789,20800.0
2013-10-03 14:20:00,25.22,25.23,25.09,25.09,79000.0,24.5691,24.5789,24.4425,24.4425,79000.0
2013-10-03 14:25:00,25.09,25.23,25.09,25.22,93100.0,24.4425,24.5789,24.4425,24.5691,93100.0
2013-10-03 14:30:00,25.22,25.23,25.08,25.15,65600.0,24.5691,24.5789,24.4327,24.5009,65600.0
2013-10-03 14:35:00,25.16,25.19,25.13,25.16,24200.0,24.5107,24.5399,24.4814,24.5107,24200.0
2013-10-03 14:40:00,25.16,25.24,25.15,25.21,38900.0,24.5107,24.5886,24.5009,24.5594,38900.0
2013-10-03 14:45:00,25.2,25.21,25.15,25.15,20700.0,24.5496,24.5594,24.5009,24.5009,20700.0
2013-10-03 14:50:00,25.15,25.21,25.14,25.17,40300.0,24.5009,24.5594,24.4912,24.5204,40300.0
2013-10-03 14:55:00,25.18,25.19,25.15,25.15,40000.0,24.5301,24.5399,24.5009,24.5009,40000.0
2013-10-03 15:00:00,25.14,25.15,25.1,25.15,40100.0,24.4912,24.5009,24.4522,24.5009,40100.0
2013-10-03 15:05:00,25.15,25.19,25.14,25.15,33900.0,24.5009,24.5399,24.4912,24.5009,33900.0
2013-10-03 15:10:00,25.14,25.15,25.11,25.11,31100.0,24.4912,24.5009,24.462,24.462,31100.0
2013-10-03 15:15:00,25.11,25.15,25.1,25.15,35900.0,24.462,24.5009,24.4522,24.5009,35900.0
2013-10-03 15:20:00,25.14,25.17,25.11,25.11,40900.0,24.4912,24.5204,24.462,24.462,40900.0
2013-10-03 15:25:00,25.1,25.15,25.09,25.15,92600.0,24.4522,24.5009,24.4425,24.5009,92600.0
2013-10-03 15:30:00,25.14,25.17,25.14,25.16,59300.0,24.4912,24.5204,24.4912,24.5107,59300.0
2013-10-03 15:35:00,25.16,25.17,25.13,25.15,58700.0,24.5107,24.5204,24.4814,24.5009,58700.0
2013-10-03 15:40:00,25.15,25.16,25.13,25.14,50800.0,24.5009,24.5107,24.4814,24.4912,50800.0
2013-10-03 15:45:00,25.15,25.15,25.07,25.07,150400.0,24.5009,24.5009,24.423,24.423,150400.0
2013-10-03 15:50:00,25.07,25.11,25.07,25.09,149100.0,24.423,24.462,24.423,24.4425,149100.0
2013-10-03 15:55:00,25.09,25.11,25.05,25.08,255300.0,24.4425,24.462,24.4035,24.4327,255300.0
2013-10-04 09:30:00,25.12,25.3,25.06,25.3,59200.0,24.4717,24.647,24.4132,24.647,59200.0
2013-10-04 09:35:00,25.27,25.44,25.26,25.31,62500.0,24.6178,24.7834,24.6081,24.6568,62500.0
2013-10-04 09:40:00,25.31,25.31,25.18,25.2,41000.0,24.6568,24.6568,24.5301,24.5496,41000.0
2013-10-04 09:45:00,25.19,25.31,25.18,25.3,115300.0,24.5399,24.6568,24.5301,24.647,115300.0
2013-10-04 09:50:00,25.3,25.5,25.3,25.41,102100.0,24.647,24.8419,24.647,24.7542,102100.0
2013-10-04 09:55:00,25.41,25.42,25.36,25.37,48500.0,24.7542,24.764,24.7055,24.7152,48500.0
2013-10-04 10:00:00,25.37,25.48,25.37,25.45,32800.0,24.7152,24.8224,24.7152,24.7932,32800.0
2013-10-04 10:05:00,25.46,25.49,25.45,25.49,14800.0,24.8029,24.8321,24.7932,24.8321,14800.0
2013-10-04 10:10:00,25.49,25.55,25.48,25.5,21800.0,24.8321,24.8906,24.8224,24.8419,21800.0
2013-10-04 10:15:00,25.5,25.6,25.5,25.59,38800.0,24.8419,24.9393,24.8419,24.9296,38800.0
2013-10-04 10:20:00,25.59,25.6,25.46,25.46,29500.0,24.9296,24.9393,24.8029,24.8029,29500.0
2013-10-04 10:25:00,25.46,25.6,25.46,25.59,29200.0,24.8029,24.9393,24.8029,24.9296,29200.0
2013-10-04 10:30:00,25.59,25.6,25.56,25.59,13900.0,24.9296,24.9393,24.9003,24.9296,13900.0
2013-10-04 10:35:00,25.59,25.64,25.55,25.57,49800.0,24.9296,24.9783,24.8906,24.9101,49800.0
2013-10-04 10:40:00,25.57,25.59,25.55,25.57,45000.0,24.9101,24.9296,24.8906,24.9101,45000.0
2013-10-04 10:45:00,25.57,25.63,25.57,25.63,19200.0,24.9101,24.9685,24.9101,24.9685,19200.0
2013-10-04 10:50:00,25.63,25.64,25.57,25.57,22000.0,24.9685,24.9783,24.9101,24.9101,22000.0
2013-10-04 10:55:00,25.56,25.56,25.54,25.55,17400.0,24.9003,24.9003,24.8809,24.8906,17400.0
2013-10-04 11:00:00,25.56,25.58,25.55,25.56,15700.0,24.9003,24.9198,24.8906,24.9003,15700.0
2013-10-04 11:05:00,25.56,25.6,25.51,25.53,33300.0,24.9003,24.9393,24.8516,24.8711,33300.0
2013-10-04 11:10:00,25.52,25.6,25.52,25.58,19200.0,24.8614,24.9393,24.8614,24.9198,19200.0
2013-10-04 11:15:00,25.58,25.61,25.57,25.61,20900.0,24.9198,24.949,24.9101,24.949,20900.0
2013-10-04 11:20:00,25.61,25.64,25.59,25.63,17900.0,24.949,24.9783,24.9296,24.9685,17900.0
2013-10-04 11:25:00,25.64,25.7,25.63,25.63,44000.0,24.9783,25.0367,24.9685,24.9685,44000.0
2013-10-04 11:30:00,25.64,25.72,25.63,25.71,12300.0,24.9783,25.0562,24.9685,25.0465,12300.0
2013-10-04 11:35:00,25.71,25.78,25.69,25.78,27800.0,25.0465,25.1147,25.027,25.1147,27800.0
2013-10-04 11:40:00,25.78,25.78,25.72,25.72,29200.0,25.1147,25.1147,25.0562,25.0562,29200.0
2013-10-04 11:45:00,25.72,25.79,25.72,25.77,31700.0,25.0562,25.1244,25.0562,25.1049,31700.0
2013-10-04 11:50:00,25.77,25.82,25.77,25.82,52300.0,25.1049,25.1536,25.1049,25.1536,52300.0
2013-10-04 11:55:00,25.82,25.82,25.73,25.73,33100.0,25.1536,25.1536,25.066,25.066,33100.0
2013-10-04 12:00:00,25.73,25.75,25.72,25.72,11600.0,25.066,25.0854,25.0562,25.0562,11600.0
2013-10-04 12:05:00,25.73,25.73,25.69,25.72,40900.0,25.066,25.066,25.027,25.0562,40900.0
2013-10-04 12:10:00,25.72,25.76,25.71,25.76,30800.0,25.0562,25.0952,25.0465,25.0952,30800.0
2013-10-04 12:15:00,25.76,25.83,25.76,25.83,21000.0,25.0952,25.1634,25.0952,25.1634,21000.0
2013-10-04 12:20:00,25.82,25.87,25.82,25.87,26400.0,25.1536,25.2023,25.1536,25.2023,26400.0
2013-10-04 12:25:00,25.87,25.9,25.85,25.85,25100.0,25.2023,25.2316,25.1829,25.1829,25100.0
2013-10-04 12:30:00,25.85,25.85,25.79,25.8,21100.0,25.1829,25.1829,25.1244,25.1341,21100.0
2013-10-04 12:35:00,25.81,25.85,25.8,25.84,11600.0,25.1439,25.1829,25.1341,25.1731,11600.0
2013-10-04 12:40:00,25.84,25.85,25.81,25.82,23400.0,25.1731,25.1829,25.1439,25.1536,23400.0
2013-10-04 12:45:00,25.83,25.83,25.76,25.77,30500.0,25.1634,25.1634,25.0952,25.1049,30500.0
2013-10-04 12:50:00,25.76,25.77,25.72,25.74,14400.0,25.0952,25.1049,25.0562,25.0757,14400.0
2013-10-04 12:55:00,25.74,25.76,25.74,25.75,8600.0,25.0757,25.0952,25.0757,25.0854,8600.0
2013-10-04 13:00:00,25.74,25.75,25.69,25.7,17500.0,25.0757,25.0854,25.027,25.0367,17500.0
2013-10-04 13:05:00,25.69,25.73,25.69,25.73,9500.0,25.027,25.066,25.027,25.066,9500.0
2013-10-04 13:10:00,25.73,25.73,25.7,25.7,14200.0,25.066,25.066,25.0367,25.0367,14200.0
2013-10-04 13:15:00,25.7,25.75,25.7,25.72,43400.0,25.0367,25.0854,25.0367,25.0562,43400.0
2013-10-04 13:20:00,25.72,25.72,25.67,25.67,8900.0,25.0562,25.0562,25.0075,25.0075,8900.0
2013-10-04 13:25:00,25.67,25.7,25.67,25.69,10300.0,25.0075,25.0367,25.0075,25.027,10300.0
2013-10-04 13:30:00,25.69,25.69,25.68,25.69,6300.0,25.027,25.027,25.0172,25.027,6300.0
2013-10-04 13:35:00,25.69,25.72,25.69,25.72,12500.0,25.027,25.0562,25.027,25.0562,12500.0
2013-10-04 13:40:00,25.72,25.72,25.68,25.69,14100.0,25.0562,25.0562,25.0172,25.027,14100.0
2013-10-04 13:45:00,25.69,25.69,25.66,25.66,7500.0,25.027,25.027,24.9978,24.9978,7500.0
2013-10-04 13:50:00,25.66,25.68,25.66,25.66,12500.0,24.9978,25.0172,24.9978,24.9978,12500.0
2013-10-04 13:55:00,25.67,25.67,25.66,25.67,10400.0,25.0075,25.0075,24.9978,25.0075,10400.0
2013-10-04 14:00:00,25.68,25.7,25.68,25.7,3800.0,25.0172,25.0367,25.0172,25.0367,3800.0
2013-10-04 14:05:00,25.7,25.7,25.67,25.67,11000.0,25.0367,25.0367,25.0075,25.0075,11000.0
2013-10-04 14:10:00,25.67,25.74,25.67,25.7,24500.0,25.0075,25.0757,25.0075,25.0367,24500.0
2013-10-04 14:15:00,25.71,25.71,25.68,25.68,12700.0,25.0465,25.0465,25.0172,25.0172,12700.0
2013-10-04 14:20:00,25.67,25.68,25.66,25.67,23300.0,25.0075,25.0172,24.9978,25.0075,23300.0
2013-10-04 14:25:00,25.68,25.7,25.68,25.7,7600.0,25.0172,25.0367,25.0172,25.0367,7600.0
2013-10-04 14:30:00,25.7,25.73,25.66,25.73,65100.0,25.0367,25.066,24.9978,25.066,65100.0
2013-10-04 14:35:00,25.73,25.73,25.71,25.71,10600.0,25.066,25.066,25.0465,25.0465,10600.0
2013-10-04 14:40:00,25.7,25.73,25.7,25.71,7500.0,25.0367,25.066,25.0367,25.0465,7500.0
2013-10-04 14:45:00,25.7,25.8,25.7,25.8,31300.0,25.0367,25.1341,25.0367,25.1341,31300.0
2013-10-04 14:50:00,25.8,25.82,25.79,25.8,10600.0,25.1341,25.1536,25.1244,25.1341,10600.0
2013-10-04 14:55:00,25.79,25.8,25.76,25.78,13300.0,25.1244,25.1341,25.0952,25.1147,13300.0
2013-10-04 15:00:00,25.78,25.8,25.77,25.78,6400.0,25.1147,25.1341,25.1049,25.1147,6400.0
2013-10-04 15:05:00,25.78,25.8,25.77,25.8,22500.0,25.1147,25.1341,25.1049,25.1341,22500.0
2013-10-04 15:10:00,25.8,25.82,25.75,25.77,59200.0,25.1341,25.1536,25.0854,25.1049,59200.0
2013-10-04 15:15:00,25.76,25.77,25.7,25.73,46300.0,25.0952,25.1049,25.0367,25.066,46300.0
2013-10-04 15:20:00,25.73,25.73,25.67,25.68,57300.0,25.066,25.066,25.0075,25.0172,57300.0
2013-10-04 15:25:00,25.69,25.72,25.69,25.7,28500.0,25.027,25.0562,25.027,25.0367,28500.0
2013-10-04 15:30:00,25.69,25.71,25.67,25.69,85000.0,25.027,25.0465,25.0075,25.027,85000.0
2013-10-04 15:35:00,25.69,25.69,25.67,25.69,36900.0,25.027,25.027,25.0075,25.027,36900.0
2013-10-04 15:40:00,25.69,25.69,25.65,25.67,139700.0,25.027,25.027,24.988,25.0075,139700.0
2013-10-04 15:45:00,25.67,25.77,25.67,25.77,77200.0,25.0075,25.1049,25.0075,25.1049,77200.0
2013-10-04 15:50:00,25.76,25.78,25.73,25.75,132200.0,25.0952,25.1147,25.066,25.0854,132200.0
2013-10-04 15:55:00,25.74,25.77,25.72,25.76,173600.0,25.0757,25.1049,25.0562,25.0952,173600.0
2013-10-07 09:30:00,25.24,25.49,25.21,25.27,108100.0,24.5886,24.8321,24.5594,24.6178,108100.0
2013-10-07 09:35:00,25.25,25.47,25.17,25.17,109700.0,24.5983,24.8127,24.5204,24.5204,109700.0
2013-10-07 09:40:00,25.16,25.34,25.12,25.34,138600.0,24.5107,24.686,24.4717,24.686,138600.0
2013-10-07 09:45:00,25.35,25.37,25.26,25.26,29000.0,24.6958,24.7152,24.6081,24.6081,29000.0
2013-10-07 09:50:00,25.27,25.3,25.21,25.28,23100.0,24.6178,24.647,24.5594,24.6276,23100.0
2013-10-07 09:55:00,25.28,25.28,25.2,25.25,31700.0,24.6276,24.6276,24.5496,24.5983,31700.0
2013-10-07 10:00:00,25.26,25.3,25.2,25.3,41100.0,24.6081,24.647,24.5496,24.647,41100.0
2013-10-07 10:05:00,25.31,25.32,25.26,25.31,23800.0,24.6568,24.6665,24.6081,24.6568,23800.0
2013-10-07 10:10:00,25.32,25.4,25.32,25.4,40200.0,24.6665,24.7445,24.6665,24.7445,40200.0
2013-10-07 10:15:00,25.39,25.42,25.35,25.37,56000.0,24.7347,24.764,24.6958,24.7152,56000.0
2013-10-07 10:20:00,25.37,25.46,25.37,25.42,59500.0,24.7152,24.8029,24.7152,24.764,59500.0
2013-10-07 10:25:00,25.43,25.44,25.35,25.36,34500.0,24.7737,24.7834,24.6958,24.7055,34500.0
2013-10-07 10:30:00,25.36,25.48,25.36,25.39,19000.0,24.7055,24.8224,24.7055,24.7347,19000.0
2013-10-07 10:35:00,25.39,25.48,25.37,25.48,22700.0,24.7347,24.8224,24.7152,24.8224,22700.0
2013-10-07 10:40:00,25.48,25.52,25.43,25.43,14600.0,24.8224,24.8614,24.7737,24.7737,14600.0
2013-10-07 10:45:00,25.43,25.53,25.43,25.52,17100.0,24.7737,24.8711,24.7737,24.8614,17100.0
2013-10-07 10:50:00,25.51,25.58,25.46,25.58,32500.0,24.8516,24.9198,24.8029,24.9198,32500.0
2013-10-07 10:55:00,25.59,25.6,25.45,25.45,25300.0,24.9296,24.9393,24.7932,24.7932,25300.0
2013-10-07 11:00:00,25.45,25.45,25.34,25.34,81200.0,24.7932,24.7932,24.686,24.686,81200.0
2013-10-07 11:05:00,25.35,25.36,25.26,25.27,74800.0,24.6958,24.7055,24.6081,24.6178,74800.0
2013-10-07 11:10:00,25.27,25.32,25.26,25.28,28400.0,24.6178,24.6665,24.6081,24.6276,28400.0
2013-10-07 11:15:00,25.27,25.28,25.24,25.24,24800.0,24.6178,24.6276,24.5886,24.5886,24800.0
2013-10-07 11:20:00,25.23,25.26,25.23,25.25,55900.0,24.5789,24.6081,24.5789,24.5983,55900.0
2013-10-07 11:25:00,25.24,25.25,25.21,25.21,30100.0,24.5886,24.5983,24.5594,24.5594,30100.0
2013-10-07 11:30:00,25.21,25.28,25.21,25.28,28500.0,24.5594,24.6276,24.5594,24.6276,28500.0
2013-10-07 11:35:00,25.28,25.3,25.27,25.28,54500.0,24.6276,24.647,24.6178,24.6276,54500.0
2013-10-07 11:40:00,25.28,25.32,25.28,25.31,44200.0,24.6276,24.6665,24.6276,24.6568,44200.0
2013-10-07 11:45:00,25.3,25.37,25.3,25.33,14100.0,24.647,24.7152,24.647,24.6763,14100.0
2013-10-07 11:50:00,25.32,25.35,25.29,25.31,28600.0,24.6665,24.6958,24.6373,24.6568,28600.0
2013-10-07 11:55:00,25.31,25.31,25.29,25.3,26300.0,24.6568,24.6568,24.6373,24.647,26300.0
2013-10-07 12:00:00,25.3,25.3,25.25,25.26,8600.0,24.647,24.647,24.5983,24.6081,8600.0
2013-10-07 12:05:00,25.27,25.3,25.27,25.3,10700.0,24.6178,24.647,24.6178,24.647,10700.0
2013-10-07 12:10:00,25.3,25.31,25.29,25.3,9700.0,24.647,24.6568,24.6373,24.647,9700.0
2013-10-07 12:15:00,25.3,25.32,25.3,25.31,15600.0,24.647,24.6665,24.647,24.6568,15600.0
2013-10-07 12:20:00,25.32,25.32,25.3,25.3,24000.0,24.6665,24.6665,24.647,24.647,24000.0
2013-10-07 12:25:00,25.3,25.31,25.29,25.3,17800.0,24.647,24.6568,24.6373,24.647,17800.0
2013-10-07 12:30:00,25.29,25.3,25.26,25.29,53000.0,24.6373,24.647,24.6081,24.6373,53000.0
2013-10-07 12:35:00,25.29,25.29,25.28,25.28,1400.0,24.6373,24.6373,24.6276,24.6276,1400.0
2013-10-07 12:40:00,25.28,25.36,25.28,25.36,42900.0,24.6276,24.7055,24.6276,24.7055,42900.0
2013-10-07 12:45:00,25.37,25.37,25.33,25.33,14200.0,24.7152,24.7152,24.6763,24.6763,14200.0
2013-10-07 12:50:00,25.32,25.38,25.31,25.32,59200.0,24.6665,24.725,24.6568,24.6665,59200.0
2013-10-07 12:55:00,25.31,25.32,25.3,25.3,45800.0,24.6568,24.6665,24.647,24.647,45800.0
2013-10-07 13:00:00,25.3,25.33,25.3,25.3,19700.0,24.647,24.6763,24.647,24.647,19700.0
2013-10-07 13:05:00,25.3,25.31,25.3,25.31,12300.0,24.647,24.6568,24.647,24.6568,12300.0
2013-10-07 13:10:00,25.31,25.35,25.31,25.34,29600.0,24.6568,24.6958,24.6568,24.686,29600.0
2013-10-07 13:15:00,25.33,25.33,25.3,25.32,24500.0,24.6763,24.6763,24.647,24.6665,24500.0
2013-10-07 13:20:00,25.33,25.34,25.29,25.3,36300.0,24.6763,24.686,24.6373,24.647,36300.0
2013-10-07 13:25:00,25.29,25.3,25.27,25.28,9800.0,24.6373,24.647,24.6178,24.6276,9800.0
2013-10-07 13:30:00,25.28,25.32,25.28,25.3,27000.0,24.6276,24.6665,24.6276,24.647,27000.0
2013-10-07 13:35:00,25.31,25.31,25.26,25.28,14600.0,24.6568,24.6568,24.6081,24.6276,14600.0
2013-10-07 13:40:00,25.29,25.29,25.28,25.29,4900.0,24.6373,24.6373,24.6276,24.6373,4900.0
2013-10-07 13:45:00,25.3,25.31,25.3,25.3,7700.0,24.647,24.6568,24.647,24.647,7700.0
2013-10-07 13:50:00,25.3,25.31,25.28,25.31,16700.0,24.647,24.6568,24.6276,24.6568,16700.0
2013-10-07 13:55:00,25.31,25.34,25.3,25.34,9100.0,24.6568,24.686,24.647,24.686,9100.0
2013-10-07 14:00:00,25.35,25.37,25.33,25.34,19700.0,24.6958,24.7152,24.6763,24.686,19700.0
2013-10-07 14:05:00,25.33,25.35,25.3,25.34,84500.0,24.6763,24.6958,24.647,24.686,84500.0
2013-10-07 14:10:00,25.34,25.35,25.28,25.28,17700.0,24.686,24.6958,24.6276,24.6276,17700.0
2013-10-07 14:15:00,25.27,25.32,25.26,25.32,51500.0,24.6178,24.6665,24.6081,24.6665,51500.0
2013-10-07 14:20:00,25.31,25.32,25.28,25.3,26900.0,24.6568,24.6665,24.6276,24.647,26900.0
2013-10-07 14:25:00,25.3,25.3,25.27,25.28,45000.0,24.647,24.647,24.6178,24.6276,45000.0
2013-10-07 14:30:00,25.3,25.32,25.28,25.3,51800.0,24.647,24.6665,24.6276,24.647,51800.0
2013-10-07 14:35:00,25.3,25.35,25.28,25.33,38700.0,24.647,24.6958,24.6276,24.6763,38700.0
2013-10-07 14:40:00,25.32,25.33,25.29,25.31,57600.0,24.6665,24.6763,24.6373,24.6568,57600.0
2013-10-07 14:45:00,25.31,25.32,25.3,25.31,8800.0,24.6568,24.6665,24.647,24.6568,8800.0
2013-10-07 14:50:00,25.31,25.32,25.26,25.27,47000.0,24.6568,24.6665,24.6081,24.6178,47000.0
2013-10-07 14:55:00,25.27,25.31,25.27,25.29,34100.0,24.6178,24.6568,24.6178,24.6373,34100.0
2013-10-07 15:00:00,25.29,25.29,25.23,25.23,24500.0,24.6373,24.6373,24.5789,24.5789,24500.0
2013-10-07 15:05:00,25.23,25.24,25.2,25.22,40500.0,24.5789,24.5886,24.5496,24.5691,40500.0
2013-10-07 15:10:00,25.22,25.23,25.2,25.2,22800.0,24.5691,24.5789,24.5496,24.5496,22800.0
2013-10-07 15:15:00,25.2,25.26,25.2,25.25,117200.0,24.5496,24.6081,24.5496,24.5983,117200.0
2013-10-07 15:20:00,25.25,25.27,25.23,25.23,86900.0,24.5983,24.6178,24.5789,24.5789,86900.0
2013-10-07 15:25:00,25.23,25.3,25.23,25.27,65500.0,24.5789,24.647,24.5789,24.6178,65500.0
2013-10-07 15:30:00,25.27,25.3,25.27,25.29,51100.0,24.6178,24.647,24.6178,24.6373,51100.0
2013-10-07 15:35:00,25.29,25.31,25.26,25.3,80600.0,24.6373,24.6568,24.6081,24.647,80600.0
2013-10-07 15:40:00,25.3,25.31,25.29,25.3,102000.0,24.647,24.6568,24.6373,24.647,102000.0
2013-10-07 15:45:00,25.3,25.36,25.29,25.35,129500.0,24.647,24.7055,24.6373,24.6958,129500.0
2013-10-07 15:50:00,25.35,25.36,25.29,25.29,117500.0,24.6958,24.7055,24.6373,24.6373,117500.0
2013-10-07 15:55:00,25.29,25.3,25.25,25.25,166400.0,24.6373,24.647,24.5983,24.5983,166400.0
2013-10-08 09:30:00,25.26,25.34,25.15,25.33,22400.0,24.6081,24.686,24.5009,24.6763,22400.0
2013-10-08 09:35:00,25.33,25.33,25.15,25.17,29300.0,24.6763,24.6763,24.5009,24.5204,29300.0
2013-10-08 09:40:00,25.17,25.22,25.12,25.21,19700.0,24.5204,24.5691,24.4717,24.5594,19700.0
2013-10-08 09:45:00,25.22,25.3,25.22,25.24,14100.0,24.5691,24.647,24.5691,24.5886,14100.0
2013-10-08 09:50:00,25.25,25.25,25.14,25.2,17500.0,24.5983,24.5983,24.4912,24.5496,17500.0
2013-10-08 09:55:00,25.21,25.34,25.21,25.32,25900.0,24.5594,24.686,24.5594,24.6665,25900.0
2013-10-08 10:00:00,25.32,25.34,25.21,25.3,30700.0,24.6665,24.686,24.5594,24.647,30700.0
2013-10-08 10:05:00,25.3,25.33,25.16,25.17,29600.0,24.647,24.6763,24.5107,24.5204,29600.0
2013-10-08 10:10:00,25.16,25.26,25.16,25.22,107100.0,24.5107,24.6081,24.5107,24.5691,107100.0
2013-10-08 10:15:00,25.21,25.39,25.21,25.34,48700.0,24.5594,24.7347,24.5594,24.686,48700.0
2013-10-08 10:20:00,25.33,25.33,25.25,25.27,16100.0,24.6763,24.6763,24.5983,24.6178,16100.0
2013-10-08 10:25:00,25.27,25.3,25.24,25.24,26900.0,24.6178,24.647,24.5886,24.5886,26900.0
2013-10-08 10:30:00,25.23,25.23,25.11,25.15,24900.0,24.5789,24.5789,24.462,24.5009,24900.0
2013-10-08 10:35:00,25.15,25.16,25.13,25.15,48700.0,24.5009,24.5107,24.4814,24.5009,48700.0
2013-10-08 10:40:00,25.15,25.17,25.14,25.16,37300.0,24.5009,24.5204,24.4912,24.5107,37300.0
2013-10-08 10:45:00,25.17,25.18,25.01,25.04,62200.0,24.5204,24.5301,24.3645,24.3938,62200.0
2013-10-08 10:50:00,25.03,25.03,24.97,25.01,53400.0,24.384,24.384,24.3256,24.3645,53400.0
2013-10-08 10:55:00,25.01,25.01,24.96,24.98,45600.0,24.3645,24.3645,24.3158,24.3353,45600.0
2013-10-08 11:00:00,24.97,25.02,24.89,24.89,213300.0,24.3256,24.3743,24.2476,24.2476,213300.0
2013-10-08 11:05:00,24.89,24.93,24.86,24.93,23300.0,24.2476,24.2866,24.2184,24.2866,23300.0
2013-10-08 11:10:00,24.92,25.0,24.92,25.0,16300.0,24.2769,24.3548,24.2769,24.3548,16300.0
2013-10-08 11:15:00,24.99,25.01,24.95,24.98,20900.0,24.345,24.3645,24.3061,24.3353,20900.0
2013-10-08 11:20:00,24.98,24.98,24.88,24.91,259100.0,24.3353,24.3353,24.2379,24.2671,259100.0
2013-10-08 11:25:00,24.9,24.91,24.87,24.87,27800.0,24.2574,24.2671,24.2281,24.2281,27800.0
2013-10-08 11:30:00,24.87,24.88,24.79,24.79,66700.0,24.2281,24.2379,24.1502,24.1502,66700.0
2013-10-08 11:35:00,24.79,24.81,24.72,24.73,82000.0,24.1502,24.1697,24.082,24.0918,82000.0
2013-10-08 11:40:00,24.73,24.74,24.7,24.71,22800.0,24.0918,24.1015,24.0625,24.0723,22800.0
2013-10-08 11:45:00,24.72,24.75,24.65,24.66,66900.0,24.082,24.1112,24.0138,24.0236,66900.0
2013-10-08 11:50:00,24.65,24.72,24.65,24.7,20300.0,24.0138,24.082,24.0138,24.0625,20300.0
2013-10-08 11:55:00,24.7,24.71,24.66,24.66,42800.0,24.0625,24.0723,24.0236,24.0236,42800.0
2013-10-08 12:00:00,24.67,24.67,24.62,24.62,26500.0,24.0333,24.0333,23.9846,23.9846,26500.0
2013-10-08 12:05:00,24.62,24.64,24.54,24.56,149900.0,23.9846,24.0041,23.9067,23.9261,149900.0
2013-10-08 12:10:00,24.55,24.57,24.46,24.46,101200.0,23.9164,23.9359,23.8287,23.8287,101200.0
2013-10-08 12:15:00,24.46,24.47,24.41,24.43,50800.0,23.8287,23.8385,23.78,23.7995,50800.0
2013-10-08 12:20:00,24.42,24.43,24.36,24.4,56600.0,23.7898,23.7995,23.7313,23.7703,56600.0
2013-10-08 12:25:00,24.39,24.42,24.34,24.42,53700.0,23.7605,23.7898,23.7118,23.7898,53700.0
2013-10-08 12:30:00,24.41,24.42,24.2,24.2,96800.0,23.78,23.7898,23.5754,23.5754,96800.0
2013-10-08 12:35:00,24.2,24.34,24.16,24.33,121600.0,23.5754,23.7118,23.5365,23.7021,121600.0
2013-10-08 12:40:00,24.33,24.42,24.32,24.42,44000.0,23.7021,23.7898,23.6923,23.7898,44000.0
2013-10-08 12:45:00,24.42,24.48,24.41,24.41,30000.0,23.7898,23.8482,23.78,23.78,30000.0
2013-10-08 12:50:00,24.41,24.42,24.31,24.31,45000.0,23.78,23.7898,23.6826,23.6826,45000.0
2013-10-08 12:55:00,24.31,24.46,24.3,24.42,61800.0,23.6826,23.8287,23.6729,23.7898,61800.0
2013-10-08 13:00:00,24.41,24.41,24.33,24.33,59400.0,23.78,23.78,23.7021,23.7021,59400.0
2013-10-08 13:05:00,24.34,24.34,24.31,24.32,37400.0,23.7118,23.7118,23.6826,23.6923,37400.0
2013-10-08 13:10:00,24.31,24.35,24.27,24.31,51400.0,23.6826,23.7216,23.6436,23.6826,51400.0
2013-10-08 13:15:00,24.3,24.31,24.25,24.25,29000.0,23.6729,23.6826,23.6241,23.6241,29000.0
2013-10-08 13:20:00,24.25,24.29,24.2,24.29,116200.0,23.6241,23.6631,23.5754,23.6631,116200.0
2013-10-08 13:25:00,24.28,24.36,24.26,24.35,238700.0,23.6534,23.7313,23.6339,23.7216,238700.0
2013-10-08 13:30:00,24.35,24.35,24.29,24.29,122700.0,23.7216,23.7216,23.6631,23.6631,122700.0
2013-10-08 13:35:00,24.29,24.3,24.22,24.25,23400.0,23.6631,23.6729,23.5949,23.6241,23400.0
2013-10-08 13:40:00,24.25,24.28,24.21,24.28,25900.0,23.6241,23.6534,23.5852,23.6534,25900.0
2013-10-08 13:45:00,24.27,24.31,24.23,24.23,21300.0,23.6436,23.6826,23.6047,23.6047,21300.0
2013-10-08 13:50:00,24.23,24.3,24.21,24.21,31100.0,23.6047,23.6729,23.5852,23.5852,31100.0
2013-10-08 13:55:00,24.21,24.23,24.17,24.18,67200.0,23.5852,23.6047,23.5462,23.556,67200.0
2013-10-08 14:00:00,24.18,24.21,24.14,24.15,51900.0,23.556,23.5852,23.517,23.5267,51900.0
2013-10-08 14:05:00,24.15,24.19,24.14,24.15,52400.0,23.5267,23.5657,23.517,23.5267,52400.0
2013-10-08 14:10:00,24.14,24.18,24.13,24.16,41900.0,23.517,23.556,23.5072,23.5365,41900.0
2013-10-08 14:15:00,24.16,24.17,24.1,24.1,41900.0,23.5365,23.5462,23.478,23.478,41900.0
2013-10-08 14:20:00,24.11,24.2,24.1,24.18,31900.0,23.4878,23.5754,23.478,23.556,31900.0
2013-10-08 14:25:00,24.18,24.24,24.18,24.24,57500.0,23.556,23.6144,23.556,23.6144,57500.0
2013-10-08 14:30:00,24.23,24.25,24.21,24.24,219000.0,23.6047,23.6241,23.5852,23.6144,219000.0
2013-10-08 14:35:00,24.24,24.28,24.22,24.28,61000.0,23.6144,23.6534,23.5949,23.6534,61000.0
2013-10-08 14:40:00,24.28,24.3,24.25,24.28,42600.0,23.6534,23.6729,23.6241,23.6534,42600.0
2013-10-08 14:45:00,24.27,24.29,24.23,24.25,46600.0,23.6436,23.6631,23.6047,23.6241,46600.0
2013-10-08 14:50:00,24.25,24.26,24.24,24.26,22200.0,23.6241,23.6339,23.6144,23.6339,22200.0
2013-10-08 14:55:00,24.25,24.26,24.19,24.24,56000.0,23.6241,23.6339,23.5657,23.6144,56000.0
2013-10-08 15:00:00,24.23,24.26,24.2,24.21,62600.0,23.6047,23.6339,23.5754,23.5852,62600.0
2013-10-08 15:05:00,24.21,24.23,24.18,24.18,33900.0,23.5852,23.6047,23.556,23.556,33900.0
2013-10-08 15:10:00,24.18,24.2,24.16,24.16,24600.0,23.556,23.5754,23.5365,23.5365,24600.0
2013-10-08 15:15:00,24.17,24.22,24.16,24.22,19900.0,23.5462,23.5949,23.5365,23.5949,19900.0
2013-10-08 15:20:00,24.21,24.23,24.2,24.2,70200.0,23.5852,23.6047,23.5754,23.5754,70200.0
2013-10-08 15:25:00,24.21,24.26,24.21,24.23,89700.0,23.5852,23.6339,23.5852,23.6047,89700.0
2013-10-08 15:30:00,24.23,24.23,24.2,24.2,98000.0,23.6047,23.6047,23.5754,23.5754,98000.0
2013-10-08 15:35:00,24.2,24.21,24.19,24.21,128900.0,23.5754,23.5852,23.5657,23.5852,128900.0
2013-10-08 15:40:00,24.21,24.21,24.16,24.17,119400.0,23.5852,23.5852,23.5365,23.5462,119400.0
2013-10-08 15:45:00,24.17,24.18,24.15,24.16,87000.0,23.5462,23.556,23.5267,23.5365,87000.0
2013-10-08 15:50:00,24.15,24.18,24.15,24.15,111000.0,23.5267,23.556,23.5267,23.5267,111000.0
2013-10-08 15:55:00,24.15,24.16,24.06,24.08,361100.0,23.5267,23.5365,23.4391,23.4585,361100.0
2013-10-09 09:30:00,24.18,24.24,24.1,24.2,269200.0,23.556,23.6144,23.478,23.5754,269200.0
2013-10-09 09:35:00,24.2,24.27,24.18,24.2,127000.0,23.5754,23.6436,23.556,23.5754,127000.0
2013-10-09 09:40:00,24.19,24.19,23.99,24.0,95800.0,23.5657,23.5657,23.3709,23.3806,95800.0
2013-10-09 09:45:00,24.01,24.02,23.86,23.86,131700.0,23.3903,23.4001,23.2442,23.2442,131700.0
2013-10-09 09:50:00,23.86,23.86,23.68,23.71,124200.0,23.2442,23.2442,23.0689,23.0981,124200.0
2013-10-09 09:55:00,23.71,23.81,23.71,23.76,97600.0,23.0981,23.1955,23.0981,23.1468,97600.0
2013-10-09 10:00:00,23.75,23.84,23.75,23.84,228300.0,23.1371,23.2247,23.1371,23.2247,228300.0
2013-10-09 10:05:00,23.83,23.93,23.75,23.92,108400.0,23.215,23.3124,23.1371,23.3027,108400.0
2013-10-09 10:10:00,23.93,23.94,23.8,23.83,111000.0,23.3124,23.3221,23.1858,23.215,111000.0
2013-10-09 10:15:00,23.83,23.87,23.82,23.86,54600.0,23.215,23.254,23.2052,23.2442,54600.0
2013-10-09 10:20:00,23.86,24.0,23.86,23.98,83700.0,23.2442,23.3806,23.2442,23.3611,83700.0
2013-10-09 10:25:00,23.99,24.05,23.91,23.94,98400.0,23.3709,23.4293,23.2929,23.3221,98400.0
2013-10-09 10:30:00,23.94,24.0,23.94,23.98,88400.0,23.3221,23.3806,23.3221,23.3611,88400.0
2013-10-09 10:35:00,23.99,24.0,23.94,23.97,45300.0,23.3709,23.3806,23.3221,23.3514,45300.0
2013-10-09 10:40:00,23.96,24.02,23.96,24.02,21900.0,23.3416,23.4001,23.3416,23.4001,21900.0
2013-10-09 10:45:00,24.02,24.02,23.88,24.0,84100.0,23.4001,23.4001,23.2637,23.3806,84100.0
2013-10-09 10:50:00,24.0,24.03,23.96,23.99,64300.0,23.3806,23.4098,23.3416,23.3709,64300.0
2013-10-09 10:55:00,23.98,24.0,23.86,23.87,39400.0,23.3611,23.3806,23.2442,23.254,39400.0
2013-10-09 11:00:00,23.86,23.92,23.85,23.91,50100.0,23.2442,23.3027,23.2345,23.2929,50100.0
2013-10-09 11:05:00,23.91,23.92,23.81,23.82,44600.0,23.2929,23.3027,23.1955,23.2052,44600.0
2013-10-09 11:10:00,23.82,23.83,23.79,23.8,39300.0,23.2052,23.215,23.176,23.1858,39300.0
2013-10-09 11:15:00,23.8,23.87,23.77,23.86,80600.0,23.1858,23.254,23.1565,23.2442,80600.0
2013-10-09 11:20:00,23.86,23.88,23.83,23.83,24500.0,23.2442,23.2637,23.215,23.215,24500.0
2013-10-09 11:25:00,23.83,23.89,23.83,23.89,17900.0,23.215,23.2734,23.215,23.2734,17900.0
2013-10-09 11:30:00,23.88,23.96,23.88,23.96,38700.0,23.2637,23.3416,23.2637,23.3416,38700.0
2013-10-09 11:35:00,23.96,23.98,23.96,23.96,24900.0,23.3416,23.3611,23.3416,23.3416,24900.0
2013-10-09 11:40:00,23.97,23.97,23.88,23.89,40500.0,23.3514,23.3514,23.2637,23.2734,40500.0
2013-10-09 11:45:00,23.89,23.98,23.89,23.95,32200.0,23.2734,23.3611,23.2734,23.3319,32200.0
2013-10-09 11:50:00,23.95,23.95,23.86,23.89,106800.0,23.3319,23.3319,23.2442,23.2734,106800.0
2013-10-09 11:55:00,23.9,23.91,23.84,23.86,45600.0,23.2832,23.2929,23.2247,23.2442,45600.0
2013-10-09 12:00:00,23.87,23.89,23.82,23.84,52700.0,23.254,23.2734,23.2052,23.2247,52700.0
2013-10-09 12:05:00,23.83,23.83,23.77,23.82,60800.0,23.215,23.215,23.1565,23.2052,60800.0
2013-10-09 12:10:00,23.82,23.88,23.81,23.87,31600.0,23.2052,23.2637,23.1955,23.254,31600.0
2013-10-09 12:15:00,23.87,23.89,23.86,23.89,13900.0,23.254,23.2734,23.2442,23.2734,13900.0
2013-10-09 12:20:00,23.88,23.93,23.87,23.93,24800.0,23.2637,23.3124,23.254,23.3124,24800.0
2013-10-09 12:25:00,23.92,24.0,23.92,23.99,39600.0,23.3027,23.3806,23.3027,23.3709,39600.0
2013-10-09 12:30:00,23.99,24.05,23.99,24.05,38700.0,23.3709,23.4293,23.3709,23.4293,38700.0
2013-10-09 12:35:00,24.05,24.12,24.05,24.11,32600.0,23.4293,23.4975,23.4293,23.4878,32600.0
2013-10-09 12:40:00,24.11,24.11,24.05,24.06,9900.0,23.4878,23.4878,23.4293,23.4391,9900.0
2013-10-09 12:45:00,24.05,24.06,23.99,23.99,20200.0,23.4293,23.4391,23.3709,23.3709,20200.0
2013-10-09 12:50:00,23.99,24.02,23.95,24.02,16900.0,23.3709,23.4001,23.3319,23.4001,16900.0
2013-10-09 12:55:00,24.02,24.04,24.0,24.0,11500.0,23.4001,23.4196,23.3806,23.3806,11500.0
2013-10-09 13:00:00,24.0,24.04,24.0,24.03,13300.0,23.3806,23.4196,23.3806,23.4098,13300.0
2013-10-09 13:05:00,24.02,24.03,23.99,24.01,11700.0,23.4001,23.4098,23.3709,23.3903,11700.0
2013-10-09 13:10:00,24.01,24.08,24.0,24.08,19200.0,23.3903,23.4585,23.3806,23.4585,19200.0
2013-10-09 13:15:00,24.07,24.17,24.07,24.17,12600.0,23.4488,23.5462,23.4488,23.5462,12600.0
2013-10-09 13:20:00,24.18,24.26,24.18,24.25,13300.0,23.556,23.6339,23.556,23.6241,13300.0
2013-10-09 13:25:00,24.25,24.28,24.22,24.23,37900.0,23.6241,23.6534,23.5949,23.6047,37900.0
2013-10-09 13:30:00,24.22,24.25,24.16,24.16,38200.0,23.5949,23.6241,23.5365,23.5365,38200.0
2013-10-09 13:35:00,24.17,24.17,24.11,24.12,20600.0,23.5462,23.5462,23.4878,23.4975,20600.0
2013-10-09 13:40:00,24.11,24.18,24.1,24.17,15000.0,23.4878,23.556,23.478,23.5462,15000.0
2013-10-09 13:45:00,24.16,24.18,24.12,24.13,8600.0,23.5365,23.556,23.4975,23.5072,8600.0
2013-10-09 13:50:00,24.13,24.23,24.13,24.22,24000.0,23.5072,23.6047,23.5072,23.5949,24000.0
2013-10-09 13:55:00,24.21,24.21,24.16,24.18,9400.0,23.5852,23.5852,23.5365,23.556,9400.0
2013-10-09 14:00:00,24.18,24.23,24.14,24.22,39800.0,23.556,23.6047,23.517,23.5949,39800.0
2013-10-09 14:05:00,24.22,24.23,24.2,24.22,12900.0,23.5949,23.6047,23.5754,23.5949,12900.0
2013-10-09 14:10:00,24.22,24.23,24.16,24.16,21600.0,23.5949,23.6047,23.5365,23.5365,21600.0
2013-10-09 14:15:00,24.16,24.18,24.12,24.12,15100.0,23.5365,23.556,23.4975,23.4975,15100.0
2013-10-09 14:20:00,24.12,24.17,24.09,24.11,35700.0,23.4975,23.5462,23.4683,23.4878,35700.0
2013-10-09 14:25:00,24.12,24.17,24.11,24.17,26900.0,23.4975,23.5462,23.4878,23.5462,26900.0
2013-10-09 14:30:00,24.17,24.24,24.17,24.24,17900.0,23.5462,23.6144,23.5462,23.6144,17900.0
2013-10-09 14:35:00,24.23,24.24,24.16,24.16,12900.0,23.6047,23.6144,23.5365,23.5365,12900.0
2013-10-09 14:40:00,24.16,24.18,24.12,24.14,11200.0,23.5365,23.556,23.4975,23.517,11200.0
2013-10-09 14:45:00,24.15,24.15,24.12,24.14,31100.0,23.5267,23.5267,23.4975,23.517,31100.0
2013-10-09 14:50:00,24.14,24.19,24.14,24.16,31400.0,23.517,23.5657,23.517,23.5365,31400.0
2013-10-09 14:55:00,24.17,24.22,24.16,24.21,20200.0,23.5462,23.5949,23.5365,23.5852,20200.0
2013-10-09 15:00:00,24.21,24.22,24.19,24.19,11400.0,23.5852,23.5949,23.5657,23.5657,11400.0
2013-10-09 15:05:00,24.19,24.19,24.15,24.18,19700.0,23.5657,23.5657,23.5267,23.556,19700.0
2013-10-09 15:10:00,24.17,24.2,24.17,24.18,16600.0,23.5462,23.5754,23.5462,23.556,16600.0
2013-10-09 15:15:00,24.17,24.2,24.17,24.2,25200.0,23.5462,23.5754,23.5462,23.5754,25200.0
2013-10-09 15:20:00,24.2,24.2,24.17,24.2,26200.0,23.5754,23.5754,23.5462,23.5754,26200.0
2013-10-09 15:25:00,24.19,24.2,24.15,24.16,30800.0,23.5657,23.5754,23.5267,23.5365,30800.0
2013-10-09 15:30:00,24.15,24.24,24.15,24.22,38000.0,23.5267,23.6144,23.5267,23.5949,38000.0
2013-10-09 15:35:00,24.21,24.23,24.17,24.18,37400.0,23.5852,23.6047,23.5462,23.556,37400.0
2013-10-09 15:40:00,24.18,24.18,24.13,24.14,28100.0,23.556,23.556,23.5072,23.517,28100.0
2013-10-09 15:45:00,24.14,24.14,24.05,24.09,86800.0,23.517,23.517,23.4293,23.4683,86800.0
2013-10-09 15:50:00,24.09,24.14,24.06,24.14,114600.0,23.4683,23.517,23.4391,23.517,114600.0
2013-10-09 15:55:00,24.13,24.18,24.12,24.14,132300.0,23.5072,23.556,23.4975,23.517,132300.0
2013-10-10 09:30:00,24.47,24.71,24.47,24.7,75300.0,23.8385,24.0723,23.8385,24.0625,75300.0
2013-10-10 09:35:00,24.7,24.89,24.67,24.86,180900.0,24.0625,24.2476,24.0333,24.2184,180900.0
2013-10-10 09:40:00,24.87,24.96,24.86,24.93,170000.0,24.2281,24.3158,24.2184,24.2866,170000.0
2013-10-10 09:45:00,24.94,25.01,24.79,24.99,67600.0,24.2963,24.3645,24.1502,24.345,67600.0
2013-10-10 09:50:00,25.01,25.24,25.01,25.09,115000.0,24.3645,24.5886,24.3645,24.4425,115000.0
2013-10-10 09:55:00,25.1,25.16,25.09,25.16,26800.0,24.4522,24.5107,24.4425,24.5107,26800.0
2013-10-10 10:00:00,25.16,25.19,25.01,25.06,67900.0,24.5107,24.5399,24.3645,24.4132,67900.0
2013-10-10 10:05:00,25.07,25.09,24.92,24.93,32200.0,24.423,24.4425,24.2769,24.2866,32200.0
2013-10-10 10:10:00,24.94,25.02,24.94,25.02,56500.0,24.2963,24.3743,24.2963,24.3743,56500.0
2013-10-10 10:15:00,25.02,25.04,24.98,25.02,20800.0,24.3743,24.3938,24.3353,24.3743,20800.0
2013-10-10 10:20:00,25.01,25.05,25.01,25.03,7400.0,24.3645,24.4035,24.3645,24.384,7400.0
2013-10-10 10:25:00,25.02,25.06,25.02,25.04,24300.0,24.3743,24.4132,24.3743,24.3938,24300.0
2013-10-10 10:30:00,25.04,25.05,24.98,24.99,23300.0,24.3938,24.4035,24.3353,24.345,23300.0
2013-10-10 10:35:00,24.99,25.15,24.98,25.13,34600.0,24.345,24.5009,24.3353,24.4814,34600.0
2013-10-10 10:40:00,25.13,25.17,25.13,25.13,33900.0,24.4814,24.5204,24.4814,24.4814,33900.0
2013-10-10 10:45:00,25.13,25.19,25.11,25.11,24200.0,24.4814,24.5399,24.462,24.462,24200.0
2013-10-10 10:50:00,25.1,25.11,25.03,25.03,30700.0,24.4522,24.462,24.384,24.384,30700.0
2013-10-10 10:55:00,25.04,25.05,24.96,24.96,20400.0,24.3938,24.4035,24.3158,24.3158,20400.0
2013-10-10 11:00:00,24.96,24.98,24.86,24.86,38900.0,24.3158,24.3353,24.2184,24.2184,38900.0
2013-10-10 11:05:00,24.86,24.87,24.8,24.83,28200.0,24.2184,24.2281,24.16,24.1892,28200.0
2013-10-10 11:10:00,24.84,24.84,24.69,24.7,168600.0,24.1989,24.1989,24.0528,24.0625,168600.0
2013-10-10 11:15:00,24.7,24.72,24.66,24.66,41500.0,24.0625,24.082,24.0236,24.0236,41500.0
2013-10-10 11:20:00,24.66,24.85,24.63,24.78,86900.0,24.0236,24.2087,23.9943,24.1405,86900.0
2013-10-10 11:25:00,24.78,24.87,24.78,24.85,80500.0,24.1405,24.2281,24.1405,24.2087,80500.0
2013-10-10 11:30:00,24.85,24.88,24.79,24.87,150500.0,24.2087,24.2379,24.1502,24.2281,150500.0
2013-10-10 11:35:00,24.87,24.87,24.81,24.87,55400.0,24.2281,24.2281,24.1697,24.2281,55400.0
2013-10-10 11:40:00,24.87,24.91,24.85,24.9,39700.0,24.2281,24.2671,24.2087,24.2574,39700.0
2013-10-10 11:45:00,24.89,24.9,24.83,24.87,21300.0,24.2476,24.2574,24.1892,24.2281,21300.0
2013-10-10 11:50:00,24.89,24.89,24.84,24.89,9200.0,24.2476,24.2476,24.1989,24.2476,9200.0
2013-10-10 11:55:00,24.9,24.93,24.84,24.87,52700.0,24.2574,24.2866,24.1989,24.2281,52700.0
2013-10-10 12:00:00,24.87,24.96,24.86,24.91,41100.0,24.2281,24.3158,24.2184,24.2671,41100.0
2013-10-10 12:05:00,24.91,24.94,24.9,24.93,28700.0,24.2671,24.2963,24.2574,24.2866,28700.0
2013-10-10 12:10:00,24.93,24.93,24.89,24.91,60900.0,24.2866,24.2866,24.2476,24.2671,60900.0
2013-10-10 12:15:00,24.91,24.99,24.89,24.96,41200.0,24.2671,24.345,24.2476,24.3158,41200.0
2013-10-10 12:20:00,24.96,24.97,24.93,24.96,6900.0,24.3158,24.3256,24.2866,24.3158,6900.0
2013-10-10 12:25:00,24.97,24.99,24.96,24.98,5900.0,24.3256,24.345,24.3158,24.3353,5900.0
2013-10-10 12:30:00,24.98,24.99,24.96,24.96,12000.0,24.3353,24.345,24.3158,24.3158,12000.0
2013-10-10 12:35:00,24.96,24.98,24.94,24.96,17300.0,24.3158,24.3353,24.2963,24.3158,17300.0
2013-10-10 12:40:00,24.96,24.97,24.93,24.97,10600.0,24.3158,24.3256,24.2866,24.3256,10600.0
2013-10-10 12:45:00,24.96,24.97,24.92,24.92,11900.0,24.3158,24.3256,24.2769,24.2769,11900.0
2013-10-10 12:50:00,24.92,24.97,24.92,24.96,11200.0,24.2769,24.3256,24.2769,24.3158,11200.0
2013-10-10 12:55:00,24.97,25.02,24.97,25.0,24100.0,24.3256,24.3743,24.3256,24.3548,24100.0
2013-10-10 13:00:00,25.0,25.05,25.0,25.02,43700.0,24.3548,24.4035,24.3548,24.3743,43700.0
2013-10-10 13:05:00,25.02,25.04,24.98,24.99,87800.0,24.3743,24.3938,24.3353,24.345,87800.0
2013-10-10 13:10:00,24.99,25.01,24.95,24.95,63500.0,24.345,24.3645,24.3061,24.3061,63500.0
2013-10-10 13:15:00,24.96,24.98,24.94,24.96,26200.0,24.3158,24.3353,24.2963,24.3158,26200.0
2013-10-10 13:20:00,24.96,25.0,24.95,24.95,19700.0,24.3158,24.3548,24.3061,24.3061,19700.0
2013-10-10 13:25:00,24.95,24.96,24.94,24.94,6700.0,24.3061,24.3158,24.2963,24.2963,6700.0
2013-10-10 13:30:00,24.93,24.95,24.89,24.93,26800.0,24.2866,24.3061,24.2476,24.2866,26800.0
2013-10-10 13:35:00,24.93,24.93,24.87,24.91,13000.0,24.2866,24.2866,24.2281,24.2671,13000.0
2013-10-10 13:40:00,24.91,24.94,24.9,24.9,8500.0,24.2671,24.2963,24.2574,24.2574,8500.0
2013-10-10 13:45:00,24.91,24.96,24.9,24.95,46800.0,24.2671,24.3158,24.2574,24.3061,46800.0
2013-10-10 13:50:00,24.95,25.0,24.95,25.0,38300.0,24.3061,24.3548,24.3061,24.3548,38300.0
2013-10-10 13:55:00,24.99,25.04,24.99,24.99,24900.0,24.345,24.3938,24.345,24.345,24900.0
2013-10-10 14:00:00,24.98,24.98,24.93,24.93,6300.0,24.3353,24.3353,24.2866,24.2866,6300.0
2013-10-10 14:05:00,24.94,24.97,24.94,24.97,18600.0,24.2963,24.3256,24.2963,24.3256,18600.0
2013-10-10 14:10:00,24.96,24.98,24.92,24.95,20900.0,24.3158,24.3353,24.2769,24.3061,20900.0
2013-10-10 14:15:00,24.97,24.97,24.94,24.94,10500.0,24.3256,24.3256,24.2963,24.2963,10500.0
2013-10-10 14:20:00,24.95,24.98,24.95,24.97,9000.0,24.3061,24.3353,24.3061,24.3256,9000.0
2013-10-10 14:25:00,24.96,24.98,24.96,24.96,15200.0,24.3158,24.3353,24.3158,24.3158,15200.0
2013-10-10 14:30:00,24.96,24.98,24.95,24.98,17500.0,24.3158,24.3353,24.3061,24.3353,17500.0
2013-10-10 14:35:00,24.99,25.01,24.98,24.98,29800.0,24.345,24.3645,24.3353,24.3353,29800.0
2013-10-10 14:40:00,24.98,25.02,24.98,25.0,35500.0,24.3353,24.3743,24.3353,24.3548,35500.0
2013-10-10 14:45:00,25.0,25.01,24.96,24.98,27400.0,24.3548,24.3645,24.3158,24.3353,27400.0
2013-10-10 14:50:00,24.98,25.0,24.97,25.0,7600.0,24.3353,24.3548,24.3256,24.3548,7600.0
2013-10-10 14:55:00,24.99,25.04,24.98,25.03,44700.0,24.345,24.3938,24.3353,24.384,44700.0
2013-10-10 15:00:00,25.03,25.08,25.0,25.07,57200.0,24.384,24.4327,24.3548,24.423,57200.0
2013-10-10 15:05:00,25.06,25.12,25.05,25.1,20700.0,24.4132,24.4717,24.4035,24.4522,20700.0
2013-10-10 15:10:00,25.1,25.19,25.09,25.16,41000.0,24.4522,24.5399,24.4425,24.5107,41000.0
2013-10-10 15:15:00,25.15,25.16,25.11,25.12,35100.0,24.5009,24.5107,24.462,24.4717,35100.0
2013-10-10 15:20:00,25.12,25.14,25.1,25.13,24500.0,24.4717,24.4912,24.4522,24.4814,24500.0
2013-10-10 15:25:00,25.13,25.18,25.13,25.18,45000.0,24.4814,24.5301,24.4814,24.5301,45000.0
2013-10-10 15:30:00,25.17,25.17,25.12,25.12,38600.0,24.5204,24.5204,24.4717,24.4717,38600.0
2013-10-10 15:35:00,25.11,25.14,25.11,25.11,76100.0,24.462,24.4912,24.462,24.462,76100.0
2013-10-10 15:40:00,25.11,25.14,25.11,25.12,53900.0,24.462,24.4912,24.462,24.4717,53900.0
2013-10-10 15:45:00,25.13,25.17,25.1,25.16,97300.0,24.4814,24.5204,24.4522,24.5107,97300.0
2013-10-10 15:50:00,25.16,25.21,25.15,25.2,134800.0,24.5107,24.5594,24.5009,24.5496,134800.0
2013-10-10 15:55:00,25.2,25.24,25.17,25.23,273000.0,24.5496,24.5886,24.5204,24.5789,273000.0
2013-10-11 09:30:00,25.21,25.25,25.04,25.13,126000.0,24.5594,24.5983,24.3938,24.4814,126000.0
2013-10-11 09:35:00,25.11,25.23,25.1,25.21,118200.0,24.462,24.5789,24.4522,24.5594,118200.0
2013-10-11 09:40:00,25.2,25.2,25.15,25.17,23500.0,24.5496,24.5496,24.5009,24.5204,23500.0
2013-10-11 09:45:00,25.19,25.29,25.19,25.19,61700.0,24.5399,24.6373,24.5399,24.5399,61700.0
2013-10-11 09:50:00,25.2,25.2,25.06,25.11,34400.0,24.5496,24.5496,24.4132,24.462,34400.0
2013-10-11 09:55:00,25.11,25.21,25.11,25.18,106000.0,24.462,24.5594,24.462,24.5301,106000.0
2013-10-11 10:00:00,25.18,25.21,25.16,25.19,48700.0,24.5301,24.5594,24.5107,24.5399,48700.0
2013-10-11 10:05:00,25.19,25.2,25.14,25.14,37300.0,24.5399,24.5496,24.4912,24.4912,37300.0
2013-10-11 10:10:00,25.14,25.15,25.08,25.12,76000.0,24.4912,24.5009,24.4327,24.4717,76000.0
2013-10-11 10:15:00,25.12,25.12,25.08,25.1,65900.0,24.4717,24.4717,24.4327,24.4522,65900.0
2013-10-11 10:20:00,25.1,25.14,25.08,25.14,48700.0,24.4522,24.4912,24.4327,24.4912,48700.0
2013-10-11 10:25:00,25.14,25.14,25.08,25.09,80800.0,24.4912,24.4912,24.4327,24.4425,80800.0
2013-10-11 10:30:00,25.07,25.08,25.0,25.06,97500.0,24.423,24.4327,24.3548,24.4132,97500.0
2013-10-11 10:35:00,25.05,25.06,24.98,24.98,50400.0,24.4035,24.4132,24.3353,24.3353,50400.0
2013-10-11 10:40:00,24.99,25.0,24.92,24.92,49700.0,24.345,24.3548,24.2769,24.2769,49700.0
2013-10-11 10:45:00,24.92,24.93,24.8,24.82,194000.0,24.2769,24.2866,24.16,24.1794,194000.0
2013-10-11 10:50:00,24.82,24.85,24.77,24.8,75800.0,24.1794,24.2087,24.1307,24.16,75800.0
2013-10-11 10:55:00,24.8,24.8,24.7,24.71,94200.0,24.16,24.16,24.0625,24.0723,94200.0
2013-10-11 11:00:00,24.71,24.82,24.71,24.82,69800.0,24.0723,24.1794,24.0723,24.1794,69800.0
2013-10-11 11:05:00,24.82,24.83,24.75,24.77,26100.0,24.1794,24.1892,24.1112,24.1307,26100.0
2013-10-11 11:10:00,24.76,24.77,24.73,24.75,26200.0,24.121,24.1307,24.0918,24.1112,26200.0
2013-10-11 11:15:00,24.75,24.81,24.73,24.76,48100.0,24.1112,24.1697,24.0918,24.121,48100.0
2013-10-11 11:20:00,24.76,24.81,24.75,24.77,29400.0,24.121,24.1697,24.1112,24.1307,29400.0
2013-10-11 11:25:00,24.77,24.78,24.65,24.65,53600.0,24.1307,24.1405,24.0138,24.0138,53600.0
2013-10-11 11:30:00,24.65,24.68,24.62,24.64,87700.0,24.0138,24.043,23.9846,24.0041,87700.0
2013-10-11 11:35:00,24.64,24.72,24.64,24.68,94300.0,24.0041,24.082,24.0041,24.043,94300.0
2013-10-11 11:40:00,24.69,24.75,24.68,24.75,76600.0,24.0528,24.1112,24.043,24.1112,76600.0
2013-10-11 11:45:00,24.75,24.87,24.75,24.85,52700.0,24.1112,24.2281,24.1112,24.2087,52700.0
2013-10-11 11:50:00,24.85,24.89,24.82,24.87,31400.0,24.2087,24.2476,24.1794,24.2281,31400.0
2013-10-11 11:55:00,24.88,24.96,24.87,24.96,38800.0,24.2379,24.3158,24.2281,24.3158,38800.0
2013-10-11 12:00:00,24.96,24.97,24.94,24.96,34800.0,24.3158,24.3256,24.2963,24.3158,34800.0
2013-10-11 12:05:00,24.96,24.98,24.95,24.95,21800.0,24.3158,24.3353,24.3061,24.3061,21800.0
2013-10-11 12:10:00,24.95,24.95,24.9,24.91,30100.0,24.3061,24.3061,24.2574,24.2671,30100.0
2013-10-11 12:15:00,24.9,24.93,24.9,24.92,46900.0,24.2574,24.2866,24.2574,24.2769,46900.0
2013-10-11 12:20:00,24.93,24.96,24.92,24.93,27600.0,24.2866,24.3158,24.2769,24.2866,27600.0
2013-10-11 12:25:00,24.93,24.96,24.92,24.95,33200.0,24.2866,24.3158,24.2769,24.3061,33200.0
2013-10-11 12:30:00,24.95,24.95,24.94,24.94,17200.0,24.3061,24.3061,24.2963,24.2963,17200.0
2013-10-11 12:35:00,24.94,24.95,24.89,24.89,36500.0,24.2963,24.3061,24.2476,24.2476,36500.0
2013-10-11 12:40:00,24.89,24.9,24.87,24.88,18900.0,24.2476,24.2574,24.2281,24.2379,18900.0
2013-10-11 12:45:00,24.89,24.89,24.84,24.85,29900.0,24.2476,24.2476,24.1989,24.2087,29900.0
2013-10-11 12:50:00,24.85,24.86,24.84,24.84,7300.0,24.2087,24.2184,24.1989,24.1989,7300.0
2013-10-11 12:55:00,24.84,24.87,24.84,24.86,32000.0,24.1989,24.2281,24.1989,24.2184,32000.0
2013-10-11 13:00:00,24.85,24.86,24.84,24.86,30500.0,24.2087,24.2184,24.1989,24.2184,30500.0
2013-10-11 13:05:00,24.87,24.89,24.86,24.89,53700.0,24.2281,24.2476,24.2184,24.2476,53700.0
2013-10-11 13:10:00,24.89,24.9,24.84,24.84,31900.0,24.2476,24.2574,24.1989,24.1989,31900.0
2013-10-11 13:15:00,24.84,24.85,24.8,24.81,44200.0,24.1989,24.2087,24.16,24.1697,44200.0
2013-10-11 13:20:00,24.81,24.82,24.81,24.81,10000.0,24.1697,24.1794,24.1697,24.1697,10000.0
2013-10-11 13:25:00,24.82,24.86,24.81,24.83,31000.0,24.1794,24.2184,24.1697,24.1892,31000.0
2013-10-11 13:30:00,24.83,24.85,24.83,24.83,18600.0,24.1892,24.2087,24.1892,24.1892,18600.0
2013-10-11 13:35:00,24.84,24.87,24.83,24.84,40400.0,24.1989,24.2281,24.1892,24.1989,40400.0
2013-10-11 13:40:00,24.84,24.85,24.81,24.81,26100.0,24.1989,24.2087,24.1697,24.1697,26100.0
2013-10-11 13:45:00,24.82,24.84,24.77,24.78,98200.0,24.1794,24.1989,24.1307,24.1405,98200.0
2013-10-11 13:50:00,24.77,24.78,24.76,24.77,43900.0,24.1307,24.1405,24.121,24.1307,43900.0
2013-10-11 13:55:00,24.77,24.78,24.7,24.7,35400.0,24.1307,24.1405,24.0625,24.0625,35400.0
2013-10-11 14:00:00,24.71,24.74,24.68,24.73,38600.0,24.0723,24.1015,24.043,24.0918,38600.0
2013-10-11 14:05:00,24.74,24.74,24.72,24.72,22200.0,24.1015,24.1015,24.082,24.082,22200.0
2013-10-11 14:10:00,24.72,24.73,24.68,24.68,37600.0,24.082,24.0918,24.043,24.043,37600.0
2013-10-11 14:15:00,24.68,24.69,24.66,24.67,37000.0,24.043,24.0528,24.0236,24.0333,37000.0
2013-10-11 14:20:00,24.67,24.69,24.66,24.66,26700.0,24.0333,24.0528,24.0236,24.0236,26700.0
2013-10-11 14:25:00,24.66,24.8,24.66,24.8,79700.0,24.0236,24.16,24.0236,24.16,79700.0
2013-10-11 14:30:00,24.79,24.8,24.75,24.79,28000.0,24.1502,24.16,24.1112,24.1502,28000.0
2013-10-11 14:35:00,24.78,24.81,24.77,24.8,102200.0,24.1405,24.1697,24.1307,24.16,102200.0
2013-10-11 14:40:00,24.81,24.82,24.79,24.82,80500.0,24.1697,24.1794,24.1502,24.1794,80500.0
2013-10-11 14:45:00,24.82,24.83,24.79,24.8,46700.0,24.1794,24.1892,24.1502,24.16,46700.0
2013-10-11 14:50:00,24.81,24.81,24.8,24.8,12700.0,24.1697,24.1697,24.16,24.16,12700.0
2013-10-11 14:55:00,24.8,24.82,24.8,24.8,128900.0,24.16,24.1794,24.16,24.16,128900.0
2013-10-11 15:00:00,24.8,24.84,24.79,24.8,103200.0,24.16,24.1989,24.1502,24.16,103200.0
2013-10-11 15:05:00,24.8,24.82,24.8,24.81,21600.0,24.16,24.1794,24.16,24.1697,21600.0
2013-10-11 15:10:00,24.8,24.81,24.76,24.76,63400.0,24.16,24.1697,24.121,24.121,63400.0
2013-10-11 15:15:00,24.76,24.77,24.69,24.69,51900.0,24.121,24.1307,24.0528,24.0528,51900.0
2013-10-11 15:20:00,24.69,24.7,24.65,24.65,65700.0,24.0528,24.0625,24.0138,24.0138,65700.0
2013-10-11 15:25:00,24.65,24.66,24.63,24.64,61400.0,24.0138,24.0236,23.9943,24.0041,61400.0
2013-10-11 15:30:00,24.64,24.74,24.64,24.74,94000.0,24.0041,24.1015,24.0041,24.1015,94000.0
2013-10-11 15:35:00,24.74,24.78,24.72,24.72,114900.0,24.1015,24.1405,24.082,24.082,114900.0
2013-10-11 15:40:00,24.73,24.75,24.7,24.71,113900.0,24.0918,24.1112,24.0625,24.0723,113900.0
2013-10-11 15:45:00,24.71,24.75,24.67,24.67,138300.0,24.0723,24.1112,24.0333,24.0333,138300.0
2013-10-11 15:50:00,24.68,24.73,24.63,24.72,227900.0,24.043,24.0918,23.9943,24.082,227900.0
2013-10-11 15:55:00,24.72,24.73,24.7,24.72,175700.0,24.082,24.0918,24.0625,24.082,175700.0
2013-10-14 09:30:00,24.58,24.58,24.44,24.54,64800.0,23.9456,23.9456,23.8092,23.9067,64800.0
2013-10-14 09:35:00,24.53,24.66,24.53,24.6,31800.0,23.8969,24.0236,23.8969,23.9651,31800.0
2013-10-14 09:40:00,24.59,24.59,24.46,24.47,47100.0,23.9554,23.9554,23.8287,23.8385,47100.0
2013-10-14 09:45:00,24.47,24.47,24.35,24.35,61800.0,23.8385,23.8385,23.7216,23.7216,61800.0
2013-10-14 09:50:00,24.36,24.4,24.33,24.38,79900.0,23.7313,23.7703,23.7021,23.7508,79900.0
2013-10-14 09:55:00,24.39,24.42,24.38,24.42,95400.0,23.7605,23.7898,23.7508,23.7898,95400.0
2013-10-14 10:00:00,24.42,24.51,24.39,24.39,38900.0,23.7898,23.8774,23.7605,23.7605,38900.0
2013-10-14 10:05:00,24.39,24.43,24.39,24.42,78900.0,23.7605,23.7995,23.7605,23.7898,78900.0
2013-10-14 10:10:00,24.43,24.47,24.39,24.39,56600.0,23.7995,23.8385,23.7605,23.7605,56600.0
2013-10-14 10:15:00,24.4,24.41,24.37,24.38,52000.0,23.7703,23.78,23.7411,23.7508,52000.0
2013-10-14 10:20:00,24.38,24.4,24.38,24.39,30500.0,23.7508,23.7703,23.7508,23.7605,30500.0
2013-10-14 10:25:00,24.4,24.41,24.37,24.4,48900.0,23.7703,23.78,23.7411,23.7703,48900.0
2013-10-14 10:30:00,24.4,24.42,24.39,24.39,49900.0,23.7703,23.7898,23.7605,23.7605,49900.0
2013-10-14 10:35:00,24.4,24.42,24.39,24.41,74400.0,23.7703,23.7898,23.7605,23.78,74400.0
2013-10-14 10:40:00,24.41,24.41,24.36,24.37,51400.0,23.78,23.78,23.7313,23.7411,51400.0
2013-10-14 10:45:00,24.38,24.43,24.36,24.36,59900.0,23.7508,23.7995,23.7313,23.7313,59900.0
2013-10-14 10:50:00,24.37,24.38,24.29,24.3,48500.0,23.7411,23.7508,23.6631,23.6729,48500.0
2013-10-14 10:55:00,24.29,24.42,24.28,24.4,95500.0,23.6631,23.7898,23.6534,23.7703,95500.0
2013-10-14 11:00:00,24.39,24.41,24.37,24.38,41600.0,23.7605,23.78,23.7411,23.7508,41600.0
2013-10-14 11:05:00,24.38,24.39,24.36,24.38,41300.0,23.7508,23.7605,23.7313,23.7508,41300.0
2013-10-14 11:10:00,24.38,24.39,24.36,24.37,32200.0,23.7508,23.7605,23.7313,23.7411,32200.0
2013-10-14 11:15:00,24.38,24.39,24.36,24.38,59600.0,23.7508,23.7605,23.7313,23.7508,59600.0
2013-10-14 11:20:00,24.38,24.39,24.36,24.39,61500.0,23.7508,23.7605,23.7313,23.7605,61500.0
2013-10-14 11:25:00,24.38,24.38,24.36,24.37,45200.0,23.7508,23.7508,23.7313,23.7411,45200.0
2013-10-14 11:30:00,24.38,24.39,24.33,24.33,33300.0,23.7508,23.7605,23.7021,23.7021,33300.0
2013-10-14 11:35:00,24.33,24.38,24.33,24.38,54900.0,23.7021,23.7508,23.7021,23.7508,54900.0
2013-10-14 11:40:00,24.38,24.38,24.37,24.38,23400.0,23.7508,23.7508,23.7411,23.7508,23400.0
2013-10-14 11:45:00,24.37,24.38,24.33,24.35,101200.0,23.7411,23.7508,23.7021,23.7216,101200.0
2013-10-14 11:50:00,24.35,24.39,24.33,24.35,95300.0,23.7216,23.7605,23.7021,23.7216,95300.0
2013-10-14 11:55:00,24.35,24.4,24.35,24.4,50000.0,23.7216,23.7703,23.7216,23.7703,50000.0
2013-10-14 12:00:00,24.4,24.46,24.37,24.39,108900.0,23.7703,23.8287,23.7411,23.7605,108900.0
2013-10-14 12:05:00,24.39,24.41,24.38,24.41,75500.0,23.7605,23.78,23.7508,23.78,75500.0
2013-10-14 12:10:00,24.41,24.47,24.41,24.45,64500.0,23.78,23.8385,23.78,23.819,64500.0
2013-10-14 12:15:00,24.45,24.45,24.4,24.43,39600.0,23.819,23.819,23.7703,23.7995,39600.0
2013-10-14 12:20:00,24.43,24.43,24.35,24.35,47500.0,23.7995,23.7995,23.7216,23.7216,47500.0
2013-10-14 12:25:00,24.35,24.37,24.34,24.37,68800.0,23.7216,23.7411,23.7118,23.7411,68800.0
2013-10-14 12:30:00,24.38,24.46,24.37,24.46,52200.0,23.7508,23.8287,23.7411,23.8287,52200.0
2013-10-14 12:35:00,24.45,24.46,24.43,24.45,32200.0,23.819,23.8287,23.7995,23.819,32200.0
2013-10-14 12:40:00,24.45,24.45,24.41,24.41,26400.0,23.819,23.819,23.78,23.78,26400.0
2013-10-14 12:45:00,24.41,24.45,24.4,24.43,56300.0,23.78,23.819,23.7703,23.7995,56300.0
2013-10-14 12:50:00,24.44,24.46,24.43,24.44,38600.0,23.8092,23.8287,23.7995,23.8092,38600.0
2013-10-14 12:55:00,24.43,24.51,24.43,24.5,76000.0,23.7995,23.8774,23.7995,23.8677,76000.0
2013-10-14 13:00:00,24.5,24.58,24.5,24.58,110000.0,23.8677,23.9456,23.8677,23.9456,110000.0
2013-10-14 13:05:00,24.58,24.62,24.57,24.58,32500.0,23.9456,23.9846,23.9359,23.9456,32500.0
2013-10-14 13:10:00,24.58,24.64,24.55,24.64,137100.0,23.9456,24.0041,23.9164,24.0041,137100.0
2013-10-14 13:15:00,24.64,24.66,24.63,24.65,32600.0,24.0041,24.0236,23.9943,24.0138,32600.0
2013-10-14 13:20:00,24.65,24.67,24.64,24.66,27800.0,24.0138,24.0333,24.0041,24.0236,27800.0
2013-10-14 13:25:00,24.66,24.66,24.57,24.58,54500.0,24.0236,24.0236,23.9359,23.9456,54500.0
2013-10-14 13:30:00,24.58,24.59,24.55,24.56,43000.0,23.9456,23.9554,23.9164,23.9261,43000.0
2013-10-14 13:35:00,24.56,24.57,24.55,24.56,26200.0,23.9261,23.9359,23.9164,23.9261,26200.0
2013-10-14 13:40:00,24.55,24.57,24.55,24.57,43800.0,23.9164,23.9359,23.9164,23.9359,43800.0
2013-10-14 13:45:00,24.57,24.57,24.55,24.57,54000.0,23.9359,23.9359,23.9164,23.9359,54000.0
2013-10-14 13:50:00,24.57,24.57,24.55,24.56,39100.0,23.9359,23.9359,23.9164,23.9261,39100.0
2013-10-14 13:55:00,24.55,24.57,24.54,24.57,41900.0,23.9164,23.9359,23.9067,23.9359,41900.0
2013-10-14 14:00:00,24.57,24.58,24.55,24.58,65700.0,23.9359,23.9456,23.9164,23.9456,65700.0
2013-10-14 14:05:00,24.58,24.61,24.56,24.57,143900.0,23.9456,23.9749,23.9261,23.9359,143900.0
2013-10-14 14:10:00,24.57,24.58,24.51,24.52,72000.0,23.9359,23.9456,23.8774,23.8872,72000.0
2013-10-14 14:15:00,24.52,24.54,24.52,24.54,49800.0,23.8872,23.9067,23.8872,23.9067,49800.0
2013-10-14 14:20:00,24.54,24.56,24.52,24.53,35100.0,23.9067,23.9261,23.8872,23.8969,35100.0
2013-10-14 14:25:00,24.52,24.53,24.48,24.5,101200.0,23.8872,23.8969,23.8482,23.8677,101200.0
2013-10-14 14:30:00,24.49,24.52,24.47,24.52,55500.0,23.858,23.8872,23.8385,23.8872,55500.0
2013-10-14 14:35:00,24.51,24.52,24.5,24.52,33000.0,23.8774,23.8872,23.8677,23.8872,33000.0
2013-10-14 14:40:00,24.52,24.52,24.44,24.48,120200.0,23.8872,23.8872,23.8092,23.8482,120200.0
2013-10-14 14:45:00,24.48,24.52,24.47,24.51,60300.0,23.8482,23.8872,23.8385,23.8774,60300.0
2013-10-14 14:50:00,24.51,24.51,24.46,24.48,33800.0,23.8774,23.8774,23.8287,23.8482,33800.0
2013-10-14 14:55:00,24.48,24.51,24.48,24.49,35400.0,23.8482,23.8774,23.8482,23.858,35400.0
2013-10-14 15:00:00,24.48,24.52,24.47,24.5,59300.0,23.8482,23.8872,23.8385,23.8677,59300.0
2013-10-14 15:05:00,24.51,24.55,24.51,24.55,71500.0,23.8774,23.9164,23.8774,23.9164,71500.0
2013-10-14 15:10:00,24.54,24.55,24.52,24.54,70600.0,23.9067,23.9164,23.8872,23.9067,70600.0
2013-10-14 15:15:00,24.54,24.54,24.51,24.53,81800.0,23.9067,23.9067,23.8774,23.8969,81800.0
2013-10-14 15:20:00,24.53,24.53,24.51,24.53,86700.0,23.8969,23.8969,23.8774,23.8969,86700.0
2013-10-14 15:25:00,24.53,24.55,24.53,24.55,47700.0,23.8969,23.9164,23.8969,23.9164,47700.0
2013-10-14 15:30:00,24.55,24.56,24.55,24.56,49600.0,23.9164,23.9261,23.9164,23.9261,49600.0
2013-10-14 15:35:00,24.56,24.59,24.55,24.59,103000.0,23.9261,23.9554,23.9164,23.9554,103000.0
2013-10-14 15:40:00,24.59,24.59,24.56,24.58,106300.0,23.9554,23.9554,23.9261,23.9456,106300.0
2013-10-14 15:45:00,24.58,24.58,24.51,24.53,113600.0,23.9456,23.9456,23.8774,23.8969,113600.0
2013-10-14 15:50:00,24.53,24.54,24.52,24.53,111100.0,23.8969,23.9067,23.8872,23.8969,111100.0
2013-10-14 15:55:00,24.53,24.59,24.52,24.58,247900.0,23.8969,23.9554,23.8872,23.9456,247900.0
2013-10-15 09:30:00,24.35,24.48,24.31,24.47,62900.0,23.7216,23.8482,23.6826,23.8385,62900.0
2013-10-15 09:35:00,24.47,24.57,24.43,24.43,34100.0,23.8385,23.9359,23.7995,23.7995,34100.0
2013-10-15 09:40:00,24.42,24.42,24.33,24.4,19300.0,23.7898,23.7898,23.7021,23.7703,19300.0
2013-10-15 09:45:00,24.4,24.53,24.4,24.52,44700.0,23.7703,23.8969,23.7703,23.8872,44700.0
2013-10-15 09:50:00,24.51,24.55,24.49,24.51,20600.0,23.8774,23.9164,23.858,23.8774,20600.0
2013-10-15 09:55:00,24.54,24.57,24.54,24.56,28500.0,23.9067,23.9359,23.9067,23.9261,28500.0
2013-10-15 10:00:00,24.56,24.57,24.5,24.52,31100.0,23.9261,23.9359,23.8677,23.8872,31100.0
2013-10-15 10:05:00,24.52,24.6,24.51,24.6,42700.0,23.8872,23.9651,23.8774,23.9651,42700.0
2013-10-15 10:10:00,24.6,24.6,24.53,24.54,18900.0,23.9651,23.9651,23.8969,23.9067,18900.0
2013-10-15 10:15:00,24.54,24.64,24.54,24.59,34400.0,23.9067,24.0041,23.9067,23.9554,34400.0
2013-10-15 10:20:00,24.59,24.65,24.58,24.64,25600.0,23.9554,24.0138,23.9456,24.0041,25600.0
2013-10-15 10:25:00,24.65,24.65,24.59,24.61,30800.0,24.0138,24.0138,23.9554,23.9749,30800.0
2013-10-15 10:30:00,24.61,24.65,24.56,24.56,73000.0,23.9749,24.0138,23.9261,23.9261,73000.0
2013-10-15 10:35:00,24.56,24.57,24.48,24.57,47500.0,23.9261,23.9359,23.8482,23.9359,47500.0
2013-10-15 10:40:00,24.57,24.6,24.48,24.51,35800.0,23.9359,23.9651,23.8482,23.8774,35800.0
2013-10-15 10:45:00,24.5,24.5,24.45,24.5,22100.0,23.8677,23.8677,23.819,23.8677,22100.0
2013-10-15 10:50:00,24.5,24.51,24.45,24.49,71800.0,23.8677,23.8774,23.819,23.858,71800.0
2013-10-15 10:55:00,24.49,24.49,24.45,24.45,49400.0,23.858,23.858,23.819,23.819,49400.0
2013-10-15 11:00:00,24.45,24.49,24.43,24.45,60000.0,23.819,23.858,23.7995,23.819,60000.0
2013-10-15 11:05:00,24.46,24.56,24.46,24.5,34100.0,23.8287,23.9261,23.8287,23.8677,34100.0
2013-10-15 11:10:00,24.49,24.63,24.48,24.6,39500.0,23.858,23.9943,23.8482,23.9651,39500.0
2013-10-15 11:15:00,24.59,24.6,24.57,24.58,32600.0,23.9554,23.9651,23.9359,23.9456,32600.0
2013-10-15 11:20:00,24.58,24.62,24.58,24.6,29200.0,23.9456,23.9846,23.9456,23.9651,29200.0
2013-10-15 11:25:00,24.6,24.61,24.59,24.6,15000.0,23.9651,23.9749,23.9554,23.9651,15000.0
2013-10-15 11:30:00,24.6,24.6,24.56,24.57,52200.0,23.9651,23.9651,23.9261,23.9359,52200.0
2013-10-15 11:35:00,24.57,24.58,24.54,24.55,7100.0,23.9359,23.9456,23.9067,23.9164,7100.0
2013-10-15 11:40:00,24.55,24.56,24.55,24.55,11600.0,23.9164,23.9261,23.9164,23.9164,11600.0
2013-10-15 11:45:00,24.56,24.56,24.5,24.52,26800.0,23.9261,23.9261,23.8677,23.8872,26800.0
2013-10-15 11:50:00,24.52,24.6,24.52,24.58,27400.0,23.8872,23.9651,23.8872,23.9456,27400.0
2013-10-15 11:55:00,24.57,24.58,24.55,24.58,10900.0,23.9359,23.9456,23.9164,23.9456,10900.0
2013-10-15 12:00:00,24.57,24.57,24.51,24.53,14700.0,23.9359,23.9359,23.8774,23.8969,14700.0
2013-10-15 12:05:00,24.53,24.6,24.51,24.6,19400.0,23.8969,23.9651,23.8774,23.9651,19400.0
2013-10-15 12:10:00,24.6,24.6,24.5,24.5,143300.0,23.9651,23.9651,23.8677,23.8677,143300.0
2013-10-15 12:15:00,24.49,24.49,24.37,24.4,154100.0,23.858,23.858,23.7411,23.7703,154100.0
2013-10-15 12:20:00,24.39,24.4,24.31,24.35,78000.0,23.7605,23.7703,23.6826,23.7216,78000.0
2013-10-15 12:25:00,24.35,24.35,24.23,24.24,48700.0,23.7216,23.7216,23.6047,23.6144,48700.0
2013-10-15 12:30:00,24.24,24.36,24.19,24.36,64100.0,23.6144,23.7313,23.5657,23.7313,64100.0
2013-10-15 12:35:00,24.36,24.39,24.35,24.39,30100.0,23.7313,23.7605,23.7216,23.7605,30100.0
2013-10-15 12:40:00,24.39,24.46,24.39,24.45,16800.0,23.7605,23.8287,23.7605,23.819,16800.0
2013-10-15 12:45:00,24.46,24.48,24.42,24.43,36500.0,23.8287,23.8482,23.7898,23.7995,36500.0
2013-10-15 12:50:00,24.43,24.43,24.36,24.39,27600.0,23.7995,23.7995,23.7313,23.7605,27600.0
2013-10-15 12:55:00,24.39,24.4,24.36,24.39,21500.0,23.7605,23.7703,23.7313,23.7605,21500.0
2013-10-15 13:00:00,24.39,24.41,24.36,24.37,24800.0,23.7605,23.78,23.7313,23.7411,24800.0
2013-10-15 13:05:00,24.37,24.37,24.33,24.34,17000.0,23.7411,23.7411,23.7021,23.7118,17000.0
2013-10-15 13:10:00,24.34,24.36,24.31,24.36,22300.0,23.7118,23.7313,23.6826,23.7313,22300.0
2013-10-15 13:15:00,24.37,24.37,24.33,24.35,24500.0,23.7411,23.7411,23.7021,23.7216,24500.0
2013-10-15 13:20:00,24.35,24.35,24.3,24.3,20900.0,23.7216,23.7216,23.6729,23.6729,20900.0
2013-10-15 13:25:00,24.31,24.31,24.23,24.27,79200.0,23.6826,23.6826,23.6047,23.6436,79200.0
2013-10-15 13:30:00,24.26,24.31,24.25,24.29,28600.0,23.6339,23.6826,23.6241,23.6631,28600.0
2013-10-15 13:35:00,24.29,24.31,24.25,24.27,87800.0,23.6631,23.6826,23.6241,23.6436,87800.0
2013-10-15 13:40:00,24.26,24.29,24.25,24.27,102700.0,23.6339,23.6631,23.6241,23.6436,102700.0
2013-10-15 13:45:00,24.27,24.3,24.26,24.3,34000.0,23.6436,23.6729,23.6339,23.6729,34000.0
2013-10-15 13:50:00,24.3,24.3,24.28,24.29,22600.0,23.6729,23.6729,23.6534,23.6631,22600.0
2013-10-15 13:55:00,24.28,24.29,24.26,24.27,36800.0,23.6534,23.6631,23.6339,23.6436,36800.0
2013-10-15 14:00:00,24.27,24.34,24.27,24.32,50100.0,23.6436,23.7118,23.6436,23.6923,50100.0
2013-10-15 14:05:00,24.3,24.31,24.3,24.3,10400.0,23.6729,23.6826,23.6729,23.6729,10400.0
2013-10-15 14:10:00,24.3,24.3,24.26,24.29,49900.0,23.6729,23.6729,23.6339,23.6631,49900.0
2013-10-15 14:15:00,24.28,24.33,24.26,24.26,44500.0,23.6534,23.7021,23.6339,23.6339,44500.0
2013-10-15 14:20:00,24.26,24.29,24.15,24.23,798800.0,23.6339,23.6631,23.5267,23.6047,798800.0
2013-10-15 14:25:00,24.22,24.22,24.1,24.11,429400.0,23.5949,23.5949,23.478,23.4878,429400.0
2013-10-15 14:30:00,24.11,24.13,24.09,24.12,94400.0,23.4878,23.5072,23.4683,23.4975,94400.0
2013-10-15 14:35:00,24.11,24.11,23.99,24.07,128600.0,23.4878,23.4878,23.3709,23.4488,128600.0
2013-10-15 14:40:00,24.06,24.07,24.0,24.05,44100.0,23.4391,23.4488,23.3806,23.4293,44100.0
2013-10-15 14:45:00,24.05,24.05,23.98,24.05,117500.0,23.4293,23.4293,23.3611,23.4293,117500.0
2013-10-15 14:50:00,24.05,24.09,23.99,23.99,169700.0,23.4293,23.4683,23.3709,23.3709,169700.0
2013-10-15 14:55:00,23.98,24.09,23.96,24.09,99400.0,23.3611,23.4683,23.3416,23.4683,99400.0
2013-10-15 15:00:00,24.09,24.12,24.06,24.08,99800.0,23.4683,23.4975,23.4391,23.4585,99800.0
2013-10-15 15:05:00,24.08,24.1,24.04,24.09,202100.0,23.4585,23.478,23.4196,23.4683,202100.0
2013-10-15 15:10:00,24.09,24.09,24.04,24.05,53900.0,23.4683,23.4683,23.4196,23.4293,53900.0
2013-10-15 15:15:00,24.05,24.05,23.97,23.98,122200.0,23.4293,23.4293,23.3514,23.3611,122200.0
2013-10-15 15:20:00,23.98,23.99,23.95,23.98,86100.0,23.3611,23.3709,23.3319,23.3611,86100.0
2013-10-15 15:25:00,23.98,24.11,23.97,24.09,164300.0,23.3611,23.4878,23.3514,23.4683,164300.0
2013-10-15 15:30:00,24.08,24.09,24.04,24.04,65800.0,23.4585,23.4683,23.4196,23.4196,65800.0
2013-10-15 15:35:00,24.04,24.04,24.01,24.03,85100.0,23.4196,23.4196,23.3903,23.4098,85100.0
2013-10-15 15:40:00,24.02,24.07,24.02,24.07,77500.0,23.4001,23.4488,23.4001,23.4488,77500.0
2013-10-15 15:45:00,24.06,24.07,24.02,24.02,227900.0,23.4391,23.4488,23.4001,23.4001,227900.0
2013-10-15 15:50:00,24.02,24.04,23.99,24.03,189800.0,23.4001,23.4196,23.3709,23.4098,189800.0
2013-10-15 15:55:00,24.03,24.03,23.94,23.98,528700.0,23.4098,23.4098,23.3221,23.3611,528700.0
2013-10-16 09:30:00,24.09,24.24,24.03,24.16,111400.0,23.4683,23.6144,23.4098,23.5365,111400.0
2013-10-16 09:35:00,24.17,24.18,24.03,24.08,169800.0,23.5462,23.556,23.4098,23.4585,169800.0
2013-10-16 09:40:00,24.08,24.23,24.03,24.14,78800.0,23.4585,23.6047,23.4098,23.517,78800.0
2013-10-16 09:45:00,24.14,24.18,24.14,24.17,101700.0,23.517,23.556,23.517,23.5462,101700.0
2013-10-16 09:50:00,24.17,24.38,24.15,24.33,119800.0,23.5462,23.7508,23.5267,23.7021,119800.0
2013-10-16 09:55:00,24.33,24.43,24.29,24.42,91500.0,23.7021,23.7995,23.6631,23.7898,91500.0
2013-10-16 10:00:00,24.42,24.49,24.37,24.37,97100.0,23.7898,23.858,23.7411,23.7411,97100.0
2013-10-16 10:05:00,24.37,24.43,24.36,24.42,134700.0,23.7411,23.7995,23.7313,23.7898,134700.0
2013-10-16 10:10:00,24.42,24.42,24.37,24.39,123900.0,23.7898,23.7898,23.7411,23.7605,123900.0
2013-10-16 10:15:00,24.39,24.41,24.29,24.29,103100.0,23.7605,23.78,23.6631,23.6631,103100.0
2013-10-16 10:20:00,24.29,24.43,24.29,24.41,63600.0,23.6631,23.7995,23.6631,23.78,63600.0
2013-10-16 10:25:00,24.41,24.42,24.3,24.33,52400.0,23.78,23.7898,23.6729,23.7021,52400.0
2013-10-16 10:30:00,24.34,24.37,24.32,24.37,91100.0,23.7118,23.7411,23.6923,23.7411,91100.0
2013-10-16 10:35:00,24.38,24.38,24.33,24.34,30500.0,23.7508,23.7508,23.7021,23.7118,30500.0
2013-10-16 10:40:00,24.34,24.39,24.33,24.39,56200.0,23.7118,23.7605,23.7021,23.7605,56200.0
2013-10-16 10:45:00,24.4,24.55,24.39,24.54,125500.0,23.7703,23.9164,23.7605,23.9067,125500.0
2013-10-16 10:50:00,24.54,24.54,24.41,24.46,103700.0,23.9067,23.9067,23.78,23.8287,103700.0
2013-10-16 10:55:00,24.46,24.59,24.46,24.58,40700.0,23.8287,23.9554,23.8287,23.9456,40700.0
2013-10-16 11:00:00,24.58,24.59,24.5,24.55,57800.0,23.9456,23.9554,23.8677,23.9164,57800.0
2013-10-16 11:05:00,24.55,24.58,24.52,24.57,43400.0,23.9164,23.9456,23.8872,23.9359,43400.0
2013-10-16 11:10:00,24.58,24.59,24.57,24.59,34800.0,23.9456,23.9554,23.9359,23.9554,34800.0
2013-10-16 11:15:00,24.59,24.61,24.57,24.59,86700.0,23.9554,23.9749,23.9359,23.9554,86700.0
2013-10-16 11:20:00,24.59,24.64,24.59,24.64,67200.0,23.9554,24.0041,23.9554,24.0041,67200.0
2013-10-16 11:25:00,24.64,24.65,24.6,24.61,45900.0,24.0041,24.0138,23.9651,23.9749,45900.0
2013-10-16 11:30:00,24.62,24.65,24.59,24.65,57400.0,23.9846,24.0138,23.9554,24.0138,57400.0
2013-10-16 11:35:00,24.65,24.76,24.64,24.76,47800.0,24.0138,24.121,24.0041,24.121,47800.0
2013-10-16 11:40:00,24.75,24.75,24.7,24.71,81000.0,24.1112,24.1112,24.0625,24.0723,81000.0
2013-10-16 11:45:00,24.7,24.71,24.63,24.63,54700.0,24.0625,24.0723,23.9943,23.9943,54700.0
2013-10-16 11:50:00,24.63,24.67,24.63,24.63,53200.0,23.9943,24.0333,23.9943,23.9943,53200.0
2013-10-16 11:55:00,24.64,24.66,24.63,24.64,33900.0,24.0041,24.0236,23.9943,24.0041,33900.0
2013-10-16 12:00:00,24.65,24.72,24.63,24.71,44100.0,24.0138,24.082,23.9943,24.0723,44100.0
2013-10-16 12:05:00,24.71,24.77,24.68,24.69,56000.0,24.0723,24.1307,24.043,24.0528,56000.0
2013-10-16 12:10:00,24.69,24.69,24.64,24.67,34400.0,24.0528,24.0528,24.0041,24.0333,34400.0
2013-10-16 12:15:00,24.67,24.69,24.66,24.67,38700.0,24.0333,24.0528,24.0236,24.0333,38700.0
2013-10-16 12:20:00,24.67,24.7,24.65,24.65,57200.0,24.0333,24.0625,24.0138,24.0138,57200.0
2013-10-16 12:25:00,24.66,24.67,24.52,24.52,67900.0,24.0236,24.0333,23.8872,23.8872,67900.0
2013-10-16 12:30:00,24.51,24.56,24.45,24.56,64800.0,23.8774,23.9261,23.819,23.9261,64800.0
2013-10-16 12:35:00,24.56,24.56,24.48,24.56,43700.0,23.9261,23.9261,23.8482,23.9261,43700.0
2013-10-16 12:40:00,24.57,24.59,24.55,24.56,36800.0,23.9359,23.9554,23.9164,23.9261,36800.0
2013-10-16 12:45:00,24.57,24.57,24.52,24.52,50600.0,23.9359,23.9359,23.8872,23.8872,50600.0
2013-10-16 12:50:00,24.52,24.52,24.46,24.5,23400.0,23.8872,23.8872,23.8287,23.8677,23400.0
2013-10-16 12:55:00,24.51,24.51,24.45,24.46,30300.0,23.8774,23.8774,23.819,23.8287,30300.0
2013-10-16 13:00:00,24.46,24.49,24.46,24.48,9800.0,23.8287,23.858,23.8287,23.8482,9800.0
2013-10-16 13:05:00,24.48,24.53,24.48,24.49,31100.0,23.8482,23.8969,23.8482,23.858,31100.0
2013-10-16 13:10:00,24.49,24.51,24.46,24.51,28500.0,23.858,23.8774,23.8287,23.8774,28500.0
2013-10-16 13:15:00,24.51,24.51,24.43,24.43,23900.0,23.8774,23.8774,23.7995,23.7995,23900.0
2013-10-16 13:20:00,24.44,24.44,24.33,24.36,50000.0,23.8092,23.8092,23.7021,23.7313,50000.0
2013-10-16 13:25:00,24.35,24.4,24.34,24.4,40700.0,23.7216,23.7703,23.7118,23.7703,40700.0
2013-10-16 13:30:00,24.4,24.41,24.39,24.39,27800.0,23.7703,23.78,23.7605,23.7605,27800.0
2013-10-16 13:35:00,24.4,24.4,24.35,24.37,45400.0,23.7703,23.7703,23.7216,23.7411,45400.0
2013-10-16 13:40:00,24.37,24.38,24.35,24.35,16900.0,23.7411,23.7508,23.7216,23.7216,16900.0
2013-10-16 13:45:00,24.36,24.36,24.32,24.36,49300.0,23.7313,23.7313,23.6923,23.7313,49300.0
2013-10-16 13:50:00,24.35,24.39,24.35,24.39,37400.0,23.7216,23.7605,23.7216,23.7605,37400.0
2013-10-16 13:55:00,24.39,24.39,24.36,24.36,22900.0,23.7605,23.7605,23.7313,23.7313,22900.0
2013-10-16 14:00:00,24.36,24.4,24.36,24.39,51500.0,23.7313,23.7703,23.7313,23.7605,51500.0
2013-10-16 14:05:00,24.39,24.39,24.32,24.34,36600.0,23.7605,23.7605,23.6923,23.7118,36600.0
2013-10-16 14:10:00,24.34,24.35,24.29,24.3,38700.0,23.7118,23.7216,23.6631,23.6729,38700.0
2013-10-16 14:15:00,24.3,24.33,24.3,24.32,34200.0,23.6729,23.7021,23.6729,23.6923,34200.0
2013-10-16 14:20:00,24.33,24.33,24.26,24.27,55900.0,23.7021,23.7021,23.6339,23.6436,55900.0
2013-10-16 14:25:00,24.27,24.27,24.23,24.25,59900.0,23.6436,23.6436,23.6047,23.6241,59900.0
2013-10-16 14:30:00,24.25,24.32,24.24,24.32,56000.0,23.6241,23.6923,23.6144,23.6923,56000.0
2013-10-16 14:35:00,24.33,24.34,24.28,24.28,46500.0,23.7021,23.7118,23.6534,23.6534,46500.0
2013-10-16 14:40:00,24.28,24.28,24.25,24.27,41100.0,23.6534,23.6534,23.6241,23.6436,41100.0
2013-10-16 14:45:00,24.27,24.28,24.24,24.28,73100.0,23.6436,23.6534,23.6144,23.6534,73100.0
2013-10-16 14:50:00,24.28,24.28,24.24,24.25,50300.0,23.6534,23.6534,23.6144,23.6241,50300.0
2013-10-16 14:55:00,24.25,24.25,24.24,24.25,27500.0,23.6241,23.6241,23.6144,23.6241,27500.0
2013-10-16 15:00:00,24.25,24.25,24.23,24.23,35000.0,23.6241,23.6241,23.6047,23.6047,35000.0
2013-10-16 15:05:00,24.23,24.28,24.23,24.28,83100.0,23.6047,23.6534,23.6047,23.6534,83100.0
2013-10-16 15:10:00,24.28,24.28,24.24,24.24,39000.0,23.6534,23.6534,23.6144,23.6144,39000.0
2013-10-16 15:15:00,24.24,24.27,24.24,24.27,49000.0,23.6144,23.6436,23.6144,23.6436,49000.0
2013-10-16 15:20:00,24.27,24.27,24.26,24.27,32000.0,23.6436,23.6436,23.6339,23.6436,32000.0
2013-10-16 15:25:00,24.26,24.27,24.23,24.25,179200.0,23.6339,23.6436,23.6047,23.6241,179200.0
2013-10-16 15:30:00,24.24,24.25,24.21,24.23,75500.0,23.6144,23.6241,23.5852,23.6047,75500.0
2013-10-16 15:35:00,24.23,24.23,24.19,24.2,73000.0,23.6047,23.6047,23.5657,23.5754,73000.0
2013-10-16 15:40:00,24.19,24.22,24.19,24.21,144400.0,23.5657,23.5949,23.5657,23.5852,144400.0
2013-10-16 15:45:00,24.21,24.23,24.17,24.18,161700.0,23.5852,23.6047,23.5462,23.556,161700.0
2013-10-16 15:50:00,24.18,24.23,24.15,24.18,347600.0,23.556,23.6047,23.5267,23.556,347600.0
2013-10-16 15:55:00,24.18,24.23,24.17,24.21,322300.0,23.556,23.6047,23.5462,23.5852,322300.0
2013-10-17 09:30:00,23.93,24.15,23.93,24.06,87300.0,23.3124,23.5267,23.3124,23.4391,87300.0
2013-10-17 09:35:00,24.07,24.13,23.99,24.06,99000.0,23.4488,23.5072,23.3709,23.4391,99000.0
2013-10-17 09:40:00,24.09,24.14,23.98,24.01,159800.0,23.4683,23.517,23.3611,23.3903,159800.0
2013-10-17 09:45:00,24.02,24.05,23.99,24.03,78200.0,23.4001,23.4293,23.3709,23.4098,78200.0
2013-10-17 09:50:00,24.03,24.04,24.01,24.01,43000.0,23.4098,23.4196,23.3903,23.3903,43000.0
2013-10-17 09:55:00,24.01,24.06,24.0,24.05,53500.0,23.3903,23.4391,23.3806,23.4293,53500.0
2013-10-17 10:00:00,24.06,24.06,24.02,24.02,29500.0,23.4391,23.4391,23.4001,23.4001,29500.0
2013-10-17 10:05:00,24.03,24.09,24.01,24.04,28600.0,23.4098,23.4683,23.3903,23.4196,28600.0
2013-10-17 10:10:00,24.05,24.07,24.04,24.06,50600.0,23.4293,23.4488,23.4196,23.4391,50600.0
2013-10-17 10:15:00,24.07,24.1,24.05,24.06,44600.0,23.4488,23.478,23.4293,23.4391,44600.0
2013-10-17 10:20:00,24.06,24.07,24.04,24.05,55900.0,23.4391,23.4488,23.4196,23.4293,55900.0
2013-10-17 10:25:00,24.05,24.08,24.03,24.07,43500.0,23.4293,23.4585,23.4098,23.4488,43500.0
2013-10-17 10:30:00,24.07,24.09,24.07,24.08,32600.0,23.4488,23.4683,23.4488,23.4585,32600.0
2013-10-17 10:35:00,24.08,24.08,24.06,24.07,22900.0,23.4585,23.4585,23.4391,23.4488,22900.0
2013-10-17 10:40:00,24.06,24.07,24.05,24.05,46800.0,23.4391,23.4488,23.4293,23.4293,46800.0
2013-10-17 10:45:00,24.05,24.06,24.03,24.04,37600.0,23.4293,23.4391,23.4098,23.4196,37600.0
2013-10-17 10:50:00,24.04,24.06,24.02,24.06,55000.0,23.4196,23.4391,23.4001,23.4391,55000.0
2013-10-17 10:55:00,24.06,24.07,24.05,24.06,77500.0,23.4391,23.4488,23.4293,23.4391,77500.0
2013-10-17 11:00:00,24.07,24.13,24.06,24.1,58400.0,23.4488,23.5072,23.4391,23.478,58400.0
2013-10-17 11:05:00,24.1,24.14,24.1,24.13,70500.0,23.478,23.517,23.478,23.5072,70500.0
2013-10-17 11:10:00,24.13,24.16,24.13,24.15,15900.0,23.5072,23.5365,23.5072,23.5267,15900.0
2013-10-17 11:15:00,24.15,24.18,24.15,24.17,16100.0,23.5267,23.556,23.5267,23.5462,16100.0
2013-10-17 11:20:00,24.17,24.22,24.16,24.2,39700.0,23.5462,23.5949,23.5365,23.5754,39700.0
2013-10-17 11:25:00,24.2,24.27,24.2,24.26,26500.0,23.5754,23.6436,23.5754,23.6339,26500.0
2013-10-17 11:30:00,24.26,24.28,24.25,24.27,26200.0,23.6339,23.6534,23.6241,23.6436,26200.0
2013-10-17 11:35:00,24.27,24.27,24.24,24.25,6800.0,23.6436,23.6436,23.6144,23.6241,6800.0
2013-10-17 11:40:00,24.24,24.25,24.22,24.23,36000.0,23.6144,23.6241,23.5949,23.6047,36000.0
2013-10-17 11:45:00,24.24,24.24,24.19,24.21,36300.0,23.6144,23.6144,23.5657,23.5852,36300.0
2013-10-17 11:50:00,24.21,24.22,24.2,24.2,36100.0,23.5852,23.5949,23.5754,23.5754,36100.0
2013-10-17 11:55:00,24.19,24.23,24.17,24.22,31700.0,23.5657,23.6047,23.5462,23.5949,31700.0
2013-10-17 12:00:00,24.22,24.22,24.12,24.13,15100.0,23.5949,23.5949,23.4975,23.5072,15100.0
2013-10-17 12:05:00,24.12,24.13,24.09,24.09,16500.0,23.4975,23.5072,23.4683,23.4683,16500.0
2013-10-17 12:10:00,24.09,24.17,24.09,24.15,47100.0,23.4683,23.5462,23.4683,23.5267,47100.0
2013-10-17 12:15:00,24.16,24.22,24.15,24.2,40800.0,23.5365,23.5949,23.5267,23.5754,40800.0
2013-10-17 12:20:00,24.21,24.23,24.19,24.23,90500.0,23.5852,23.6047,23.5657,23.6047,90500.0
2013-10-17 12:25:00,24.23,24.26,24.22,24.22,49500.0,23.6047,23.6339,23.5949,23.5949,49500.0
2013-10-17 12:30:00,24.22,24.24,24.18,24.19,46400.0,23.5949,23.6144,23.556,23.5657,46400.0
2013-10-17 12:35:00,24.2,24.22,24.19,24.19,24400.0,23.5754,23.5949,23.5657,23.5657,24400.0
2013-10-17 12:40:00,24.2,24.21,24.19,24.2,12100.0,23.5754,23.5852,23.5657,23.5754,12100.0
2013-10-17 12:45:00,24.2,24.25,24.2,24.24,29600.0,23.5754,23.6241,23.5754,23.6144,29600.0
2013-10-17 12:50:00,24.25,24.3,24.25,24.29,31100.0,23.6241,23.6729,23.6241,23.6631,31100.0
2013-10-17 12:55:00,24.3,24.31,24.28,24.29,37700.0,23.6729,23.6826,23.6534,23.6631,37700.0
2013-10-17 13:00:00,24.29,24.3,24.26,24.29,56900.0,23.6631,23.6729,23.6339,23.6631,56900.0
2013-10-17 13:05:00,24.29,24.36,24.28,24.36,37800.0,23.6631,23.7313,23.6534,23.7313,37800.0
2013-10-17 13:10:00,24.36,24.36,24.33,24.34,27000.0,23.7313,23.7313,23.7021,23.7118,27000.0
2013-10-17 13:15:00,24.33,24.33,24.29,24.31,16700.0,23.7021,23.7021,23.6631,23.6826,16700.0
2013-10-17 13:20:00,24.3,24.32,24.27,24.3,47900.0,23.6729,23.6923,23.6436,23.6729,47900.0
2013-10-17 13:25:00,24.3,24.33,24.29,24.3,32500.0,23.6729,23.7021,23.6631,23.6729,32500.0
2013-10-17 13:30:00,24.3,24.32,24.3,24.32,10400.0,23.6729,23.6923,23.6729,23.6923,10400.0
2013-10-17 13:35:00,24.32,24.33,24.3,24.3,8800.0,23.6923,23.7021,23.6729,23.6729,8800.0
2013-10-17 13:40:00,24.29,24.33,24.29,24.33,18300.0,23.6631,23.7021,23.6631,23.7021,18300.0
2013-10-17 13:45:00,24.32,24.32,24.25,24.25,48200.0,23.6923,23.6923,23.6241,23.6241,48200.0
2013-10-17 13:50:00,24.26,24.26,24.23,24.25,34300.0,23.6339,23.6339,23.6047,23.6241,34300.0
2013-10-17 13:55:00,24.25,24.26,24.21,24.21,37000.0,23.6241,23.6339,23.5852,23.5852,37000.0
2013-10-17 14:00:00,24.22,24.25,24.21,24.25,26000.0,23.5949,23.6241,23.5852,23.6241,26000.0
2013-10-17 14:05:00,24.25,24.25,24.24,24.25,29900.0,23.6241,23.6241,23.6144,23.6241,29900.0
2013-10-17 14:10:00,24.25,24.25,24.22,24.23,49000.0,23.6241,23.6241,23.5949,23.6047,49000.0
2013-10-17 14:15:00,24.22,24.25,24.22,24.24,27000.0,23.5949,23.6241,23.5949,23.6144,27000.0
2013-10-17 14:20:00,24.25,24.29,24.24,24.28,28600.0,23.6241,23.6631,23.6144,23.6534,28600.0
2013-10-17 14:25:00,24.28,24.28,24.23,24.23,15400.0,23.6534,23.6534,23.6047,23.6047,15400.0
2013-10-17 14:30:00,24.24,24.24,24.23,24.24,7900.0,23.6144,23.6144,23.6047,23.6144,7900.0
2013-10-17 14:35:00,24.23,24.25,24.23,24.25,22600.0,23.6047,23.6241,23.6047,23.6241,22600.0
2013-10-17 14:40:00,24.25,24.29,24.24,24.29,48400.0,23.6241,23.6631,23.6144,23.6631,48400.0
2013-10-17 14:45:00,24.28,24.32,24.28,24.31,57400.0,23.6534,23.6923,23.6534,23.6826,57400.0
2013-10-17 14:50:00,24.3,24.33,24.3,24.33,26200.0,23.6729,23.7021,23.6729,23.7021,26200.0
2013-10-17 14:55:00,24.33,24.36,24.32,24.36,53800.0,23.7021,23.7313,23.6923,23.7313,53800.0
2013-10-17 15:00:00,24.36,24.41,24.35,24.41,57800.0,23.7313,23.78,23.7216,23.78,57800.0
2013-10-17 15:05:00,24.41,24.46,24.4,24.43,35000.0,23.78,23.8287,23.7703,23.7995,35000.0
2013-10-17 15:10:00,24.42,24.49,24.32,24.48,85500.0,23.7898,23.858,23.6923,23.8482,85500.0
2013-10-17 15:15:00,24.48,24.56,24.48,24.53,68200.0,23.8482,23.9261,23.8482,23.8969,68200.0
2013-10-17 15:20:00,24.53,24.54,24.51,24.54,54700.0,23.8969,23.9067,23.8774,23.9067,54700.0
2013-10-17 15:25:00,24.54,24.56,24.51,24.51,93800.0,23.9067,23.9261,23.8774,23.8774,93800.0
2013-10-17 15:30:00,24.52,24.52,24.48,24.5,70900.0,23.8872,23.8872,23.8482,23.8677,70900.0
2013-10-17 15:35:00,24.5,24.51,24.46,24.48,70600.0,23.8677,23.8774,23.8287,23.8482,70600.0
2013-10-17 15:40:00,24.47,24.51,24.47,24.49,112900.0,23.8385,23.8774,23.8385,23.858,112900.0
2013-10-17 15:45:00,24.49,24.56,24.49,24.53,143400.0,23.858,23.9261,23.858,23.8969,143400.0
2013-10-17 15:50:00,24.53,24.57,24.53,24.55,108300.0,23.8969,23.9359,23.8969,23.9164,108300.0
2013-10-17 15:55:00,24.55,24.57,24.53,24.53,227700.0,23.9164,23.9359,23.8969,23.8969,227700.0
2013-10-18 09:30:00,24.71,24.74,24.59,24.69,145500.0,24.0723,24.1015,23.9554,24.0528,145500.0
2013-10-18 09:35:00,24.69,24.72,24.61,24.61,19700.0,24.0528,24.082,23.9749,23.9749,19700.0
2013-10-18 09:40:00,24.6,24.82,24.6,24.81,51700.0,23.9651,24.1794,23.9651,24.1697,51700.0
2013-10-18 09:45:00,24.81,24.84,24.71,24.74,39200.0,24.1697,24.1989,24.0723,24.1015,39200.0
2013-10-18 09:50:00,24.74,24.82,24.74,24.82,34600.0,24.1015,24.1794,24.1015,24.1794,34600.0
2013-10-18 09:55:00,24.81,24.86,24.74,24.74,47300.0,24.1697,24.2184,24.1015,24.1015,47300.0
2013-10-18 10:00:00,24.74,24.83,24.74,24.81,193000.0,24.1015,24.1892,24.1015,24.1697,193000.0
2013-10-18 10:05:00,24.81,24.87,24.79,24.84,89700.0,24.1697,24.2281,24.1502,24.1989,89700.0
2013-10-18 10:10:00,24.83,24.86,24.73,24.76,90500.0,24.1892,24.2184,24.0918,24.121,90500.0
2013-10-18 10:15:00,24.76,24.76,24.64,24.67,46400.0,24.121,24.121,24.0041,24.0333,46400.0
2013-10-18 10:20:00,24.67,24.69,24.65,24.65,23900.0,24.0333,24.0528,24.0138,24.0138,23900.0
2013-10-18 10:25:00,24.65,24.65,24.63,24.64,92200.0,24.0138,24.0138,23.9943,24.0041,92200.0
2013-10-18 10:30:00,24.64,24.7,24.6,24.6,171900.0,24.0041,24.0625,23.9651,23.9651,171900.0
2013-10-18 10:35:00,24.6,24.63,24.6,24.63,10300.0,23.9651,23.9943,23.9651,23.9943,10300.0
2013-10-18 10:40:00,24.63,24.66,24.61,24.64,16800.0,23.9943,24.0236,23.9749,24.0041,16800.0
2013-10-18 10:45:00,24.64,24.67,24.63,24.63,15300.0,24.0041,24.0333,23.9943,23.9943,15300.0
2013-10-18 10:50:00,24.63,24.63,24.6,24.61,17900.0,23.9943,23.9943,23.9651,23.9749,17900.0
2013-10-18 10:55:00,24.61,24.61,24.58,24.58,41400.0,23.9749,23.9749,23.9456,23.9456,41400.0
2013-10-18 11:00:00,24.58,24.6,24.56,24.6,12700.0,23.9456,23.9651,23.9261,23.9651,12700.0
2013-10-18 11:05:00,24.6,24.63,24.58,24.61,32700.0,23.9651,23.9943,23.9456,23.9749,32700.0
2013-10-18 11:10:00,24.61,24.66,24.61,24.66,27100.0,23.9749,24.0236,23.9749,24.0236,27100.0
2013-10-18 11:15:00,24.66,24.67,24.62,24.62,15200.0,24.0236,24.0333,23.9846,23.9846,15200.0
2013-10-18 11:20:00,24.63,24.64,24.59,24.62,16600.0,23.9943,24.0041,23.9554,23.9846,16600.0
2013-10-18 11:25:00,24.61,24.65,24.61,24.65,9300.0,23.9749,24.0138,23.9749,24.0138,9300.0
2013-10-18 11:30:00,24.64,24.65,24.61,24.62,24800.0,24.0041,24.0138,23.9749,23.9846,24800.0
2013-10-18 11:35:00,24.61,24.63,24.61,24.62,13500.0,23.9749,23.9943,23.9749,23.9846,13500.0
2013-10-18 11:40:00,24.62,24.64,24.61,24.61,12700.0,23.9846,24.0041,23.9749,23.9749,12700.0
2013-10-18 11:45:00,24.62,24.62,24.59,24.59,18800.0,23.9846,23.9846,23.9554,23.9554,18800.0
2013-10-18 11:50:00,24.59,24.59,24.57,24.57,6300.0,23.9554,23.9554,23.9359,23.9359,6300.0
2013-10-18 11:55:00,24.57,24.57,24.52,24.54,21300.0,23.9359,23.9359,23.8872,23.9067,21300.0
2013-10-18 12:00:00,24.53,24.56,24.52,24.56,16000.0,23.8969,23.9261,23.8872,23.9261,16000.0
2013-10-18 12:05:00,24.56,24.61,24.56,24.61,13500.0,23.9261,23.9749,23.9261,23.9749,13500.0
2013-10-18 12:10:00,24.61,24.65,24.61,24.64,24700.0,23.9749,24.0138,23.9749,24.0041,24700.0
2013-10-18 12:15:00,24.64,24.64,24.61,24.62,19500.0,24.0041,24.0041,23.9749,23.9846,19500.0
2013-10-18 12:20:00,24.62,24.63,24.61,24.63,17000.0,23.9846,23.9943,23.9749,23.9943,17000.0
2013-10-18 12:25:00,24.63,24.63,24.55,24.55,26400.0,23.9943,23.9943,23.9164,23.9164,26400.0
2013-10-18 12:30:00,24.55,24.61,24.55,24.59,10600.0,23.9164,23.9749,23.9164,23.9554,10600.0
2013-10-18 12:35:00,24.59,24.62,24.59,24.62,6600.0,23.9554,23.9846,23.9554,23.9846,6600.0
2013-10-18 12:40:00,24.62,24.62,24.59,24.6,8500.0,23.9846,23.9846,23.9554,23.9651,8500.0
2013-10-18 12:45:00,24.59,24.6,24.58,24.59,10100.0,23.9554,23.9651,23.9456,23.9554,10100.0
2013-10-18 12:50:00,24.59,24.62,24.58,24.59,10200.0,23.9554,23.9846,23.9456,23.9554,10200.0
2013-10-18 12:55:00,24.59,24.6,24.57,24.58,7600.0,23.9554,23.9651,23.9359,23.9456,7600.0
2013-10-18 13:00:00,24.58,24.6,24.57,24.58,13200.0,23.9456,23.9651,23.9359,23.9456,13200.0
2013-10-18 13:05:00,24.58,24.59,24.55,24.55,28000.0,23.9456,23.9554,23.9164,23.9164,28000.0
2013-10-18 13:10:00,24.56,24.57,24.54,24.54,12200.0,23.9261,23.9359,23.9067,23.9067,12200.0
2013-10-18 13:15:00,24.55,24.57,24.54,24.56,17800.0,23.9164,23.9359,23.9067,23.9261,17800.0
2013-10-18 13:20:00,24.57,24.63,24.56,24.62,48600.0,23.9359,23.9943,23.9261,23.9846,48600.0
2013-10-18 13:25:00,24.61,24.61,24.57,24.59,18700.0,23.9749,23.9749,23.9359,23.9554,18700.0
2013-10-18 13:30:00,24.59,24.6,24.55,24.55,15700.0,23.9554,23.9651,23.9164,23.9164,15700.0
2013-10-18 13:35:00,24.55,24.58,24.54,24.57,157700.0,23.9164,23.9456,23.9067,23.9359,157700.0
2013-10-18 13:40:00,24.56,24.62,24.56,24.61,13900.0,23.9261,23.9846,23.9261,23.9749,13900.0
2013-10-18 13:45:00,24.61,24.65,24.61,24.65,12000.0,23.9749,24.0138,23.9749,24.0138,12000.0
2013-10-18 13:50:00,24.65,24.69,24.64,24.68,33700.0,24.0138,24.0528,24.0041,24.043,33700.0
2013-10-18 13:55:00,24.68,24.71,24.67,24.68,31300.0,24.043,24.0723,24.0333,24.043,31300.0
2013-10-18 14:00:00,24.67,24.71,24.67,24.71,23200.0,24.0333,24.0723,24.0333,24.0723,23200.0
2013-10-18 14:05:00,24.71,24.75,24.71,24.75,34800.0,24.0723,24.1112,24.0723,24.1112,34800.0
2013-10-18 14:10:00,24.75,24.77,24.73,24.75,68300.0,24.1112,24.1307,24.0918,24.1112,68300.0
2013-10-18 14:15:00,24.76,24.79,24.75,24.79,36500.0,24.121,24.1502,24.1112,24.1502,36500.0
2013-10-18 14:20:00,24.79,24.8,24.78,24.8,9000.0,24.1502,24.16,24.1405,24.16,9000.0
2013-10-18 14:25:00,24.79,24.86,24.79,24.85,72100.0,24.1502,24.2184,24.1502,24.2087,72100.0
2013-10-18 14:30:00,24.85,24.86,24.83,24.86,19300.0,24.2087,24.2184,24.1892,24.2184,19300.0
2013-10-18 14:35:00,24.85,24.92,24.84,24.91,90300.0,24.2087,24.2769,24.1989,24.2671,90300.0
2013-10-18 14:40:00,24.9,25.0,24.89,24.98,132200.0,24.2574,24.3548,24.2476,24.3353,132200.0
2013-10-18 14:45:00,24.98,24.99,24.96,24.97,37700.0,24.3353,24.345,24.3158,24.3256,37700.0
2013-10-18 14:50:00,24.97,24.99,24.95,24.98,53600.0,24.3256,24.345,24.3061,24.3353,53600.0
2013-10-18 14:55:00,24.99,25.07,24.99,25.06,223800.0,24.345,24.423,24.345,24.4132,223800.0
2013-10-18 15:00:00,25.06,25.06,24.97,24.97,58800.0,24.4132,24.4132,24.3256,24.3256,58800.0
2013-10-18 15:05:00,24.98,24.98,24.95,24.96,16900.0,24.3353,24.3353,24.3061,24.3158,16900.0
2013-10-18 15:10:00,24.96,24.99,24.95,24.99,70100.0,24.3158,24.345,24.3061,24.345,70100.0
2013-10-18 15:15:00,24.99,25.0,24.95,24.96,71800.0,24.345,24.3548,24.3061,24.3158,71800.0
2013-10-18 15:20:00,24.96,25.04,24.96,25.03,129200.0,24.3158,24.3938,24.3158,24.384,129200.0
2013-10-18 15:25:00,25.03,25.04,25.01,25.02,71400.0,24.384,24.3938,24.3645,24.3743,71400.0
2013-10-18 15:30:00,25.01,25.05,24.98,24.98,113900.0,24.3645,24.4035,24.3353,24.3353,113900.0
2013-10-18 15:35:00,24.98,25.01,24.95,24.99,105600.0,24.3353,24.3645,24.3061,24.345,105600.0
2013-10-18 15:40:00,24.98,24.99,24.96,24.96,40800.0,24.3353,24.345,24.3158,24.3158,40800.0
2013-10-18 15:45:00,24.96,25.0,24.92,24.96,173900.0,24.3158,24.3548,24.2769,24.3158,173900.0
2013-10-18 15:50:00,24.96,24.99,24.95,24.98,84100.0,24.3158,24.345,24.3061,24.3353,84100.0
2013-10-18 15:55:00,24.97,25.04,24.97,25.01,230400.0,24.3256,24.3938,24.3256,24.3645,230400.0
2013-10-21 09:30:00,25.1,25.19,25.07,25.1,47400.0,24.4522,24.5399,24.423,24.4522,47400.0
2013-10-21 09:35:00,25.1,25.14,25.07,25.11,27200.0,24.4522,24.4912,24.423,24.462,27200.0
2013-10-21 09:40:00,25.11,25.18,25.04,25.18,45800.0,24.462,24.5301,24.3938,24.5301,45800.0
2013-10-21 09:45:00,25.18,25.24,25.14,25.21,35800.0,24.5301,24.5886,24.4912,24.5594,35800.0
2013-10-21 09:50:00,25.21,25.21,25.11,25.12,82200.0,24.5594,24.5594,24.462,24.4717,82200.0
2013-10-21 09:55:00,25.13,25.13,25.05,25.08,35400.0,24.4814,24.4814,24.4035,24.4327,35400.0
2013-10-21 10:00:00,25.08,25.11,24.96,25.03,34800.0,24.4327,24.462,24.3158,24.384,34800.0
2013-10-21 10:05:00,25.04,25.08,25.02,25.02,32700.0,24.3938,24.4327,24.3743,24.3743,32700.0
2013-10-21 10:10:00,25.01,25.03,25.0,25.02,35400.0,24.3645,24.384,24.3548,24.3743,35400.0
2013-10-21 10:15:00,25.02,25.04,24.99,25.03,43200.0,24.3743,24.3938,24.345,24.384,43200.0
2013-10-21 10:20:00,25.03,25.03,25.0,25.02,22700.0,24.384,24.384,24.3548,24.3743,22700.0
2013-10-21 10:25:00,25.02,25.03,24.98,24.98,26100.0,24.3743,24.384,24.3353,24.3353,26100.0
2013-10-21 10:30:00,24.97,24.98,24.96,24.96,6100.0,24.3256,24.3353,24.3158,24.3158,6100.0
2013-10-21 10:35:00,24.96,25.0,24.95,24.97,39300.0,24.3158,24.3548,24.3061,24.3256,39300.0
2013-10-21 10:40:00,24.97,25.0,24.96,24.99,32100.0,24.3256,24.3548,24.3158,24.345,32100.0
2013-10-21 10:45:00,24.98,25.02,24.98,25.0,10300.0,24.3353,24.3743,24.3353,24.3548,10300.0
2013-10-21 10:50:00,25.0,25.01,24.98,25.01,19800.0,24.3548,24.3645,24.3353,24.3645,19800.0
2013-10-21 10:55:00,24.99,25.01,24.91,24.91,86900.0,24.345,24.3645,24.2671,24.2671,86900.0
2013-10-21 11:00:00,24.9,24.91,24.9,24.9,5800.0,24.2574,24.2671,24.2574,24.2574,5800.0
2013-10-21 11:05:00,24.91,24.91,24.81,24.83,36600.0,24.2671,24.2671,24.1697,24.1892,36600.0
2013-10-21 11:10:00,24.83,24.89,24.83,24.89,17500.0,24.1892,24.2476,24.1892,24.2476,17500.0
2013-10-21 11:15:00,24.89,24.89,24.89,24.89,7900.0,24.2476,24.2476,24.2476,24.2476,7900.0
2013-10-21 11:20:00,24.89,24.9,24.86,24.86,50900.0,24.2476,24.2574,24.2184,24.2184,50900.0
2013-10-21 11:25:00,24.86,24.86,24.84,24.86,14600.0,24.2184,24.2184,24.1989,24.2184,14600.0
2013-10-21 11:30:00,24.86,24.87,24.83,24.86,22900.0,24.2184,24.2281,24.1892,24.2184,22900.0
2013-10-21 11:35:00,24.86,24.88,24.85,24.86,21000.0,24.2184,24.2379,24.2087,24.2184,21000.0
2013-10-21 11:40:00,24.87,24.88,24.83,24.84,240500.0,24.2281,24.2379,24.1892,24.1989,240500.0
2013-10-21 11:45:00,24.84,24.85,24.77,24.77,50000.0,24.1989,24.2087,24.1307,24.1307,50000.0
2013-10-21 11:50:00,24.76,24.81,24.76,24.8,13600.0,24.121,24.1697,24.121,24.16,13600.0
2013-10-21 11:55:00,24.81,24.82,24.79,24.81,57200.0,24.1697,24.1794,24.1502,24.1697,57200.0
2013-10-21 12:00:00,24.81,24.88,24.8,24.87,35300.0,24.1697,24.2379,24.16,24.2281,35300.0
2013-10-21 12:05:00,24.88,24.89,24.88,24.89,8400.0,24.2379,24.2476,24.2379,24.2476,8400.0
2013-10-21 12:10:00,24.89,24.89,24.82,24.83,60800.0,24.2476,24.2476,24.1794,24.1892,60800.0
2013-10-21 12:15:00,24.82,24.84,24.82,24.84,17500.0,24.1794,24.1989,24.1794,24.1989,17500.0
2013-10-21 12:20:00,24.84,24.84,24.81,24.81,15300.0,24.1989,24.1989,24.1697,24.1697,15300.0
2013-10-21 12:25:00,24.81,24.81,24.78,24.8,46600.0,24.1697,24.1697,24.1405,24.16,46600.0
2013-10-21 12:30:00,24.79,24.81,24.75,24.75,29500.0,24.1502,24.1697,24.1112,24.1112,29500.0
2013-10-21 12:35:00,24.76,24.77,24.75,24.77,26300.0,24.121,24.1307,24.1112,24.1307,26300.0
2013-10-21 12:40:00,24.77,24.78,24.74,24.76,54300.0,24.1307,24.1405,24.1015,24.121,54300.0
2013-10-21 12:45:00,24.76,24.82,24.75,24.8,55300.0,24.121,24.1794,24.1112,24.16,55300.0
2013-10-21 12:50:00,24.8,24.85,24.8,24.84,48500.0,24.16,24.2087,24.16,24.1989,48500.0
2013-10-21 12:55:00,24.84,24.85,24.82,24.83,17200.0,24.1989,24.2087,24.1794,24.1892,17200.0
2013-10-21 13:00:00,24.83,24.83,24.79,24.8,50100.0,24.1892,24.1892,24.1502,24.16,50100.0
2013-10-21 13:05:00,24.8,24.81,24.79,24.79,11200.0,24.16,24.1697,24.1502,24.1502,11200.0
2013-10-21 13:10:00,24.79,24.8,24.72,24.72,54500.0,24.1502,24.16,24.082,24.082,54500.0
2013-10-21 13:15:00,24.73,24.73,24.69,24.7,16400.0,24.0918,24.0918,24.0528,24.0625,16400.0
2013-10-21 13:20:00,24.69,24.69,24.64,24.64,24800.0,24.0528,24.0528,24.0041,24.0041,24800.0
2013-10-21 13:25:00,24.64,24.65,24.64,24.65,4400.0,24.0041,24.0138,24.0041,24.0138,4400.0
2013-10-21 13:30:00,24.64,24.65,24.58,24.59,57500.0,24.0041,24.0138,23.9456,23.9554,57500.0
2013-10-21 13:35:00,24.59,24.59,24.58,24.58,13700.0,23.9554,23.9554,23.9456,23.9456,13700.0
2013-10-21 13:40:00,24.59,24.61,24.57,24.6,51000.0,23.9554,23.9749,23.9359,23.9651,51000.0
2013-10-21 13:45:00,24.6,24.62,24.59,24.6,27000.0,23.9651,23.9846,23.9554,23.9651,27000.0
2013-10-21 13:50:00,24.59,24.6,24.59,24.59,6300.0,23.9554,23.9651,23.9554,23.9554,6300.0
2013-10-21 13:55:00,24.6,24.6,24.59,24.6,35100.0,23.9651,23.9651,23.9554,23.9651,35100.0
2013-10-21 14:00:00,24.59,24.6,24.52,24.54,69400.0,23.9554,23.9651,23.8872,23.9067,69400.0
2013-10-21 14:05:00,24.54,24.56,24.54,24.56,14900.0,23.9067,23.9261,23.9067,23.9261,14900.0
2013-10-21 14:10:00,24.55,24.56,24.54,24.54,46200.0,23.9164,23.9261,23.9067,23.9067,46200.0
2013-10-21 14:15:00,24.55,24.55,24.52,24.54,26800.0,23.9164,23.9164,23.8872,23.9067,26800.0
2013-10-21 14:20:00,24.53,24.54,24.47,24.48,55000.0,23.8969,23.9067,23.8385,23.8482,55000.0
2013-10-21 14:25:00,24.48,24.53,24.48,24.52,26000.0,23.8482,23.8969,23.8482,23.8872,26000.0
2013-10-21 14:30:00,24.53,24.53,24.49,24.51,41600.0,23.8969,23.8969,23.858,23.8774,41600.0
2013-10-21 14:35:00,24.52,24.52,24.51,24.52,8500.0,23.8872,23.8872,23.8774,23.8872,8500.0
2013-10-21 14:40:00,24.51,24.52,24.48,24.52,135600.0,23.8774,23.8872,23.8482,23.8872,135600.0
2013-10-21 14:45:00,24.53,24.57,24.52,24.57,120400.0,23.8969,23.9359,23.8872,23.9359,120400.0
2013-10-21 14:50:00,24.56,24.57,24.56,24.57,12000.0,23.9261,23.9359,23.9261,23.9359,12000.0
2013-10-21 14:55:00,24.57,24.57,24.49,24.49,63500.0,23.9359,23.9359,23.858,23.858,63500.0
2013-10-21 15:00:00,24.49,24.54,24.49,24.54,34500.0,23.858,23.9067,23.858,23.9067,34500.0
2013-10-21 15:05:00,24.55,24.61,24.55,24.61,12900.0,23.9164,23.9749,23.9164,23.9749,12900.0
2013-10-21 15:10:00,24.61,24.64,24.61,24.63,27900.0,23.9749,24.0041,23.9749,23.9943,27900.0
2013-10-21 15:15:00,24.63,24.64,24.6,24.61,14000.0,23.9943,24.0041,23.9651,23.9749,14000.0
2013-10-21 15:20:00,24.61,24.63,24.59,24.61,30900.0,23.9749,23.9943,23.9554,23.9749,30900.0
2013-10-21 15:25:00,24.6,24.61,24.58,24.58,12100.0,23.9651,23.9749,23.9456,23.9456,12100.0
2013-10-21 15:30:00,24.59,24.61,24.58,24.61,18800.0,23.9554,23.9749,23.9456,23.9749,18800.0
2013-10-21 15:35:00,24.62,24.62,24.57,24.6,62600.0,23.9846,23.9846,23.9359,23.9651,62600.0
2013-10-21 15:40:00,24.6,24.62,24.57,24.57,71200.0,23.9651,23.9846,23.9359,23.9359,71200.0
2013-10-21 15:45:00,24.57,24.58,24.54,24.57,59000.0,23.9359,23.9456,23.9067,23.9359,59000.0
2013-10-21 15:50:00,24.57,24.58,24.51,24.51,235500.0,23.9359,23.9456,23.8774,23.8774,235500.0
2013-10-21 15:55:00,24.52,24.55,24.48,24.5,392900.0,23.8872,23.9164,23.8482,23.8677,392900.0
2013-10-22 09:30:00,24.56,24.63,24.49,24.63,72300.0,23.9261,23.9943,23.858,23.9943,72300.0
2013-10-22 09:35:00,24.63,24.68,24.59,24.67,34500.0,23.9943,24.043,23.9554,24.0333,34500.0
2013-10-22 09:40:00,24.67,24.68,24.56,24.57,58900.0,24.0333,24.043,23.9261,23.9359,58900.0
2013-10-22 09:45:00,24.57,24.59,24.48,24.48,41000.0,23.9359,23.9554,23.8482,23.8482,41000.0
2013-10-22 09:50:00,24.47,24.47,24.37,24.39,70300.0,23.8385,23.8385,23.7411,23.7605,70300.0
2013-10-22 09:55:00,24.38,24.38,24.26,24.27,39600.0,23.7508,23.7508,23.6339,23.6436,39600.0
2013-10-22 10:00:00,24.28,24.37,24.27,24.37,40600.0,23.6534,23.7411,23.6436,23.7411,40600.0
2013-10-22 10:05:00,24.38,24.39,24.33,24.36,34400.0,23.7508,23.7605,23.7021,23.7313,34400.0
2013-10-22 10:10:00,24.35,24.37,24.24,24.28,94300.0,23.7216,23.7411,23.6144,23.6534,94300.0
2013-10-22 10:15:00,24.28,24.33,24.26,24.27,84100.0,23.6534,23.7021,23.6339,23.6436,84100.0
2013-10-22 10:20:00,24.28,24.33,24.28,24.29,28900.0,23.6534,23.7021,23.6534,23.6631,28900.0
2013-10-22 10:25:00,24.28,24.31,24.24,24.31,55000.0,23.6534,23.6826,23.6144,23.6826,55000.0
2013-10-22 10:30:00,24.32,24.34,24.31,24.32,40500.0,23.6923,23.7118,23.6826,23.6923,40500.0
2013-10-22 10:35:00,24.31,24.32,24.26,24.26,35400.0,23.6826,23.6923,23.6339,23.6339,35400.0
2013-10-22 10:40:00,24.25,24.25,24.19,24.2,76300.0,23.6241,23.6241,23.5657,23.5754,76300.0
2013-10-22 10:45:00,24.2,24.2,24.07,24.09,59700.0,23.5754,23.5754,23.4488,23.4683,59700.0
2013-10-22 10:50:00,24.09,24.12,24.0,24.01,66100.0,23.4683,23.4975,23.3806,23.3903,66100.0
2013-10-22 10:55:00,24.01,24.13,24.01,24.12,58500.0,23.3903,23.5072,23.3903,23.4975,58500.0
2013-10-22 11:00:00,24.14,24.2,24.13,24.18,26000.0,23.517,23.5754,23.5072,23.556,26000.0
2013-10-22 11:05:00,24.18,24.19,24.14,24.15,17100.0,23.556,23.5657,23.517,23.5267,17100.0
2013-10-22 11:10:00,24.16,24.17,24.12,24.12,12600.0,23.5365,23.5462,23.4975,23.4975,12600.0
2013-10-22 11:15:00,24.12,24.12,24.09,24.11,21500.0,23.4975,23.4975,23.4683,23.4878,21500.0
2013-10-22 11:20:00,24.11,24.14,24.09,24.1,24300.0,23.4878,23.517,23.4683,23.478,24300.0
2013-10-22 11:25:00,24.1,24.14,24.09,24.14,37600.0,23.478,23.517,23.4683,23.517,37600.0
2013-10-22 11:30:00,24.13,24.18,24.1,24.14,35200.0,23.5072,23.556,23.478,23.517,35200.0
2013-10-22 11:35:00,24.14,24.2,24.14,24.19,26600.0,23.517,23.5754,23.517,23.5657,26600.0
2013-10-22 11:40:00,24.19,24.2,24.17,24.17,12800.0,23.5657,23.5754,23.5462,23.5462,12800.0
2013-10-22 11:45:00,24.17,24.21,24.17,24.2,38100.0,23.5462,23.5852,23.5462,23.5754,38100.0
2013-10-22 11:50:00,24.19,24.19,24.18,24.19,6700.0,23.5657,23.5657,23.556,23.5657,6700.0
2013-10-22 11:55:00,24.2,24.25,24.2,24.23,10000.0,23.5754,23.6241,23.5754,23.6047,10000.0
2013-10-22 12:00:00,24.23,24.24,24.15,24.15,20500.0,23.6047,23.6144,23.5267,23.5267,20500.0
2013-10-22 12:05:00,24.16,24.55,24.16,24.55,214800.0,23.5365,23.9164,23.5365,23.9164,214800.0
2013-10-22 12:10:00,24.55,24.68,24.44,24.45,210500.0,23.9164,24.043,23.8092,23.819,210500.0
2013-10-22 12:15:00,24.45,24.66,24.42,24.65,157100.0,23.819,24.0236,23.7898,24.0138,157100.0
2013-10-22 12:20:00,24.65,24.79,24.63,24.7,150200.0,24.0138,24.1502,23.9943,24.0625,150200.0
2013-10-22 12:25:00,24.69,24.73,24.62,24.73,125600.0,24.0528,24.0918,23.9846,24.0918,125600.0
2013-10-22 12:30:00,24.73,24.8,24.69,24.79,87500.0,24.0918,24.16,24.0528,24.1502,87500.0
2013-10-22 12:35:00,24.78,24.82,24.75,24.79,72200.0,24.1405,24.1794,24.1112,24.1502,72200.0
2013-10-22 12:40:00,24.78,24.86,24.77,24.81,111700.0,24.1405,24.2184,24.1307,24.1697,111700.0
2013-10-22 12:45:00,24.8,24.83,24.77,24.8,144000.0,24.16,24.1892,24.1307,24.16,144000.0
2013-10-22 12:50:00,24.8,24.91,24.8,24.87,129600.0,24.16,24.2671,24.16,24.2281,129600.0
2013-10-22 12:55:00,24.87,24.94,24.84,24.92,53600.0,24.2281,24.2963,24.1989,24.2769,53600.0
2013-10-22 13:00:00,24.92,24.96,24.89,24.95,43900.0,24.2769,24.3158,24.2476,24.3061,43900.0
2013-10-22 13:05:00,24.96,25.09,24.96,25.08,78800.0,24.3158,24.4425,24.3158,24.4327,78800.0
2013-10-22 13:10:00,25.07,25.25,25.05,25.23,122800.0,24.423,24.5983,24.4035,24.5789,122800.0
2013-10-22 13:15:00,25.24,25.26,25.17,25.23,170300.0,24.5886,24.6081,24.5204,24.5789,170300.0
2013-10-22 13:20:00,25.23,25.27,25.22,25.25,111300.0,24.5789,24.6178,24.5691,24.5983,111300.0
2013-10-22 13:25:00,25.25,25.58,25.23,25.52,220900.0,24.5983,24.9198,24.5789,24.8614,220900.0
2013-10-22 13:30:00,25.53,25.56,25.38,25.51,314500.0,24.8711,24.9003,24.725,24.8516,314500.0
2013-10-22 13:35:00,25.5,25.65,25.43,25.53,228500.0,24.8419,24.988,24.7737,24.8711,228500.0
2013-10-22 13:40:00,25.53,25.63,25.5,25.57,192600.0,24.8711,24.9685,24.8419,24.9101,192600.0
2013-10-22 13:45:00,25.57,25.58,25.49,25.53,186900.0,24.9101,24.9198,24.8321,24.8711,186900.0
2013-10-22 13:50:00,25.53,25.54,25.44,25.46,136600.0,24.8711,24.8809,24.7834,24.8029,136600.0
2013-10-22 13:55:00,25.46,25.62,25.46,25.53,119900.0,24.8029,24.9588,24.8029,24.8711,119900.0
2013-10-22 14:00:00,25.53,25.56,25.41,25.44,122300.0,24.8711,24.9003,24.7542,24.7834,122300.0
2013-10-22 14:05:00,25.43,25.48,25.33,25.35,130200.0,24.7737,24.8224,24.6763,24.6958,130200.0
2013-10-22 14:10:00,25.35,25.41,25.33,25.38,123600.0,24.6958,24.7542,24.6763,24.725,123600.0
2013-10-22 14:15:00,25.37,25.37,25.27,25.3,80900.0,24.7152,24.7152,24.6178,24.647,80900.0
2013-10-22 14:20:00,25.3,25.35,25.27,25.3,115700.0,24.647,24.6958,24.6178,24.647,115700.0
2013-10-22 14:25:00,25.31,25.31,25.18,25.21,99700.0,24.6568,24.6568,24.5301,24.5594,99700.0
2013-10-22 14:30:00,25.22,25.22,25.11,25.11,82700.0,24.5691,24.5691,24.462,24.462,82700.0
2013-10-22 14:35:00,25.1,25.13,25.08,25.13,76100.0,24.4522,24.4814,24.4327,24.4814,76100.0
2013-10-22 14:40:00,25.13,25.17,25.1,25.13,36000.0,24.4814,24.5204,24.4522,24.4814,36000.0
2013-10-22 14:45:00,25.14,25.17,25.09,25.14,105100.0,24.4912,24.5204,24.4425,24.4912,105100.0
2013-10-22 14:50:00,25.14,25.16,25.1,25.16,55200.0,24.4912,24.5107,24.4522,24.5107,55200.0
2013-10-22 14:55:00,25.17,25.17,25.08,25.08,25600.0,24.5204,24.5204,24.4327,24.4327,25600.0
2013-10-22 15:00:00,25.08,25.14,25.08,25.1,46200.0,24.4327,24.4912,24.4327,24.4522,46200.0
2013-10-22 15:05:00,25.1,25.12,25.09,25.12,31800.0,24.4522,24.4717,24.4425,24.4717,31800.0
2013-10-22 15:10:00,25.12,25.19,25.12,25.18,41500.0,24.4717,24.5399,24.4717,24.5301,41500.0
2013-10-22 15:15:00,25.18,25.18,25.13,25.13,37300.0,24.5301,24.5301,24.4814,24.4814,37300.0
2013-10-22 15:20:00,25.14,25.23,25.14,25.22,58700.0,24.4912,24.5789,24.4912,24.5691,58700.0
2013-10-22 15:25:00,25.23,25.27,25.23,25.26,75300.0,24.5789,24.6178,24.5789,24.6081,75300.0
2013-10-22 15:30:00,25.26,25.27,25.17,25.19,146300.0,24.6081,24.6178,24.5204,24.5399,146300.0
2013-10-22 15:35:00,25.19,25.2,25.14,25.15,143400.0,24.5399,24.5496,24.4912,24.5009,143400.0
2013-10-22 15:40:00,25.15,25.2,25.15,25.2,120200.0,24.5009,24.5496,24.5009,24.5496,120200.0
2013-10-22 15:45:00,25.19,25.27,25.19,25.25,352000.0,24.5399,24.6178,24.5399,24.5983,352000.0
2013-10-22 15:50:00,25.24,25.31,25.24,25.25,272300.0,24.5886,24.6568,24.5886,24.5983,272300.0
2013-10-22 15:55:00,25.25,25.26,25.22,25.23,294700.0,24.5983,24.6081,24.5691,24.5789,294700.0
2013-10-23 09:30:00,25.19,25.25,25.05,25.05,79600.0,24.5399,24.5983,24.4035,24.4035,79600.0
2013-10-23 09:35:00,25.04,25.05,24.92,24.92,86800.0,24.3938,24.4035,24.2769,24.2769,86800.0
2013-10-23 09:40:00,24.92,25.05,24.9,24.93,39700.0,24.2769,24.4035,24.2574,24.2866,39700.0
2013-10-23 09:45:00,24.92,24.93,24.76,24.76,63800.0,24.2769,24.2866,24.121,24.121,63800.0
2013-10-23 09:50:00,24.77,24.77,24.63,24.65,35000.0,24.1307,24.1307,23.9943,24.0138,35000.0
2013-10-23 09:55:00,24.65,24.71,24.56,24.56,39800.0,24.0138,24.0723,23.9261,23.9261,39800.0
2013-10-23 10:00:00,24.54,24.66,24.53,24.62,45900.0,23.9067,24.0236,23.8969,23.9846,45900.0
2013-10-23 10:05:00,24.63,24.66,24.58,24.66,60400.0,23.9943,24.0236,23.9456,24.0236,60400.0
2013-10-23 10:10:00,24.66,24.75,24.62,24.75,42100.0,24.0236,24.1112,23.9846,24.1112,42100.0
2013-10-23 10:15:00,24.76,24.79,24.62,24.63,27700.0,24.121,24.1502,23.9846,23.9943,27700.0
2013-10-23 10:20:00,24.63,24.64,24.54,24.56,54800.0,23.9943,24.0041,23.9067,23.9261,54800.0
2013-10-23 10:25:00,24.56,24.57,24.48,24.49,31600.0,23.9261,23.9359,23.8482,23.858,31600.0
2013-10-23 10:30:00,24.5,24.53,24.47,24.53,55400.0,23.8677,23.8969,23.8385,23.8969,55400.0
2013-10-23 10:35:00,24.54,24.55,24.49,24.5,73000.0,23.9067,23.9164,23.858,23.8677,73000.0
2013-10-23 10:40:00,24.5,24.55,24.5,24.5,28000.0,23.8677,23.9164,23.8677,23.8677,28000.0
2013-10-23 10:45:00,24.5,24.5,24.41,24.47,60300.0,23.8677,23.8677,23.78,23.8385,60300.0
2013-10-23 10:50:00,24.47,24.5,24.43,24.44,68100.0,23.8385,23.8677,23.7995,23.8092,68100.0
2013-10-23 10:55:00,24.44,24.47,24.41,24.46,30200.0,23.8092,23.8385,23.78,23.8287,30200.0
2013-10-23 11:00:00,24.47,24.61,24.46,24.59,52600.0,23.8385,23.9749,23.8287,23.9554,52600.0
2013-10-23 11:05:00,24.59,24.59,24.55,24.58,31600.0,23.9554,23.9554,23.9164,23.9456,31600.0
2013-10-23 11:10:00,24.58,24.58,24.54,24.54,16500.0,23.9456,23.9456,23.9067,23.9067,16500.0
2013-10-23 11:15:00,24.55,24.55,24.5,24.55,29100.0,23.9164,23.9164,23.8677,23.9164,29100.0
2013-10-23 11:20:00,24.55,24.59,24.52,24.57,30800.0,23.9164,23.9554,23.8872,23.9359,30800.0
2013-10-23 11:25:00,24.56,24.57,24.53,24.53,14300.0,23.9261,23.9359,23.8969,23.8969,14300.0
2013-10-23 11:30:00,24.53,24.58,24.52,24.58,22200.0,23.8969,23.9456,23.8872,23.9456,22200.0
2013-10-23 11:35:00,24.58,24.65,24.58,24.65,44700.0,23.9456,24.0138,23.9456,24.0138,44700.0
2013-10-23 11:40:00,24.65,24.7,24.64,24.69,30100.0,24.0138,24.0625,24.0041,24.0528,30100.0
2013-10-23 11:45:00,24.7,24.73,24.65,24.68,47000.0,24.0625,24.0918,24.0138,24.043,47000.0
2013-10-23 11:50:00,24.68,24.69,24.65,24.65,16100.0,24.043,24.0528,24.0138,24.0138,16100.0
2013-10-23 11:55:00,24.65,24.67,24.65,24.67,10100.0,24.0138,24.0333,24.0138,24.0333,10100.0
2013-10-23 12:00:00,24.67,24.67,24.64,24.64,11300.0,24.0333,24.0333,24.0041,24.0041,11300.0
2013-10-23 12:05:00,24.63,24.64,24.58,24.59,20600.0,23.9943,24.0041,23.9456,23.9554,20600.0
2013-10-23 12:10:00,24.59,24.67,24.59,24.66,26300.0,23.9554,24.0333,23.9554,24.0236,26300.0
2013-10-23 12:15:00,24.66,24.66,24.64,24.64,12000.0,24.0236,24.0236,24.0041,24.0041,12000.0
2013-10-23 12:20:00,24.64,24.68,24.64,24.67,23400.0,24.0041,24.043,24.0041,24.0333,23400.0
2013-10-23 12:25:00,24.67,24.7,24.65,24.65,42200.0,24.0333,24.0625,24.0138,24.0138,42200.0
2013-10-23 12:30:00,24.66,24.69,24.65,24.68,13000.0,24.0236,24.0528,24.0138,24.043,13000.0
2013-10-23 12:35:00,24.69,24.72,24.69,24.7,12200.0,24.0528,24.082,24.0528,24.0625,12200.0
2013-10-23 12:40:00,24.71,24.71,24.68,24.69,13100.0,24.0723,24.0723,24.043,24.0528,13100.0
2013-10-23 12:45:00,24.69,24.73,24.68,24.73,19200.0,24.0528,24.0918,24.043,24.0918,19200.0
2013-10-23 12:50:00,24.73,24.73,24.72,24.72,11200.0,24.0918,24.0918,24.082,24.082,11200.0
2013-10-23 12:55:00,24.73,24.75,24.71,24.75,20800.0,24.0918,24.1112,24.0723,24.1112,20800.0
2013-10-23 13:00:00,24.75,24.77,24.74,24.76,27000.0,24.1112,24.1307,24.1015,24.121,27000.0
2013-10-23 13:05:00,24.77,24.77,24.75,24.77,15200.0,24.1307,24.1307,24.1112,24.1307,15200.0
2013-10-23 13:10:00,24.77,24.77,24.76,24.77,12100.0,24.1307,24.1307,24.121,24.1307,12100.0
2013-10-23 13:15:00,24.77,24.83,24.77,24.83,50700.0,24.1307,24.1892,24.1307,24.1892,50700.0
2013-10-23 13:20:00,24.83,24.83,24.8,24.81,11400.0,24.1892,24.1892,24.16,24.1697,11400.0
2013-10-23 13:25:00,24.8,24.83,24.78,24.83,22100.0,24.16,24.1892,24.1405,24.1892,22100.0
2013-10-23 13:30:00,24.82,24.83,24.78,24.79,22700.0,24.1794,24.1892,24.1405,24.1502,22700.0
2013-10-23 13:35:00,24.79,24.81,24.78,24.79,32100.0,24.1502,24.1697,24.1405,24.1502,32100.0
2013-10-23 13:40:00,24.79,24.81,24.77,24.8,52600.0,24.1502,24.1697,24.1307,24.16,52600.0
2013-10-23 13:45:00,24.8,24.81,24.78,24.79,13400.0,24.16,24.1697,24.1405,24.1502,13400.0
2013-10-23 13:50:00,24.79,24.83,24.79,24.8,35200.0,24.1502,24.1892,24.1502,24.16,35200.0
2013-10-23 13:55:00,24.81,24.83,24.79,24.79,28400.0,24.1697,24.1892,24.1502,24.1502,28400.0
2013-10-23 14:00:00,24.79,24.82,24.78,24.8,24700.0,24.1502,24.1794,24.1405,24.16,24700.0
2013-10-23 14:05:00,24.79,24.8,24.78,24.79,23600.0,24.1502,24.16,24.1405,24.1502,23600.0
2013-10-23 14:10:00,24.79,24.8,24.78,24.79,18600.0,24.1502,24.16,24.1405,24.1502,18600.0
2013-10-23 14:15:00,24.8,24.81,24.78,24.79,16300.0,24.16,24.1697,24.1405,24.1502,16300.0
2013-10-23 14:20:00,24.79,24.81,24.78,24.8,49100.0,24.1502,24.1697,24.1405,24.16,49100.0
2013-10-23 14:25:00,24.8,24.8,24.78,24.79,36200.0,24.16,24.16,24.1405,24.1502,36200.0
2013-10-23 14:30:00,24.79,24.81,24.78,24.79,23300.0,24.1502,24.1697,24.1405,24.1502,23300.0
2013-10-23 14:35:00,24.79,24.8,24.78,24.8,35200.0,24.1502,24.16,24.1405,24.16,35200.0
2013-10-23 14:40:00,24.8,24.82,24.79,24.82,15300.0,24.16,24.1794,24.1502,24.1794,15300.0
2013-10-23 14:45:00,24.83,24.83,24.78,24.79,21900.0,24.1892,24.1892,24.1405,24.1502,21900.0
2013-10-23 14:50:00,24.79,24.79,24.78,24.79,17200.0,24.1502,24.1502,24.1405,24.1502,17200.0
2013-10-23 14:55:00,24.79,24.82,24.78,24.82,26600.0,24.1502,24.1794,24.1405,24.1794,26600.0
2013-10-23 15:00:00,24.82,24.82,24.79,24.79,32300.0,24.1794,24.1794,24.1502,24.1502,32300.0
2013-10-23 15:05:00,24.79,24.79,24.73,24.73,27000.0,24.1502,24.1502,24.0918,24.0918,27000.0
2013-10-23 15:10:00,24.73,24.75,24.69,24.7,48900.0,24.0918,24.1112,24.0528,24.0625,48900.0
2013-10-23 15:15:00,24.7,24.71,24.65,24.65,41500.0,24.0625,24.0723,24.0138,24.0138,41500.0
2013-10-23 15:20:00,24.65,24.66,24.6,24.62,64200.0,24.0138,24.0236,23.9651,23.9846,64200.0
2013-10-23 15:25:00,24.63,24.63,24.61,24.61,21400.0,23.9943,23.9943,23.9749,23.9749,21400.0
2013-10-23 15:30:00,24.61,24.63,24.6,24.6,57200.0,23.9749,23.9943,23.9651,23.9651,57200.0
2013-10-23 15:35:00,24.6,24.63,24.57,24.58,51100.0,23.9651,23.9943,23.9359,23.9456,51100.0
2013-10-23 15:40:00,24.57,24.58,24.56,24.56,27300.0,23.9359,23.9456,23.9261,23.9261,27300.0
2013-10-23 15:45:00,24.57,24.58,24.54,24.55,100900.0,23.9359,23.9456,23.9067,23.9164,100900.0
2013-10-23 15:50:00,24.56,24.57,24.53,24.55,112600.0,23.9261,23.9359,23.8969,23.9164,112600.0
2013-10-23 15:55:00,24.54,24.62,24.54,24.61,252600.0,23.9067,23.9846,23.9067,23.9749,252600.0
2013-10-24 09:30:00,24.67,24.76,24.57,24.63,57400.0,24.0333,24.121,23.9359,23.9943,57400.0
2013-10-24 09:35:00,24.65,24.75,24.65,24.71,28700.0,24.0138,24.1112,24.0138,24.0723,28700.0
2013-10-24 09:40:00,24.7,24.72,24.65,24.7,36600.0,24.0625,24.082,24.0138,24.0625,36600.0
2013-10-24 09:45:00,24.7,24.7,24.5,24.61,139600.0,24.0625,24.0625,23.8677,23.9749,139600.0
2013-10-24 09:50:00,24.6,24.64,24.57,24.6,23300.0,23.9651,24.0041,23.9359,23.9651,23300.0
2013-10-24 09:55:00,24.6,24.67,24.56,24.63,32300.0,23.9651,24.0333,23.9261,23.9943,32300.0
2013-10-24 10:00:00,24.63,24.64,24.58,24.58,35100.0,23.9943,24.0041,23.9456,23.9456,35100.0
2013-10-24 10:05:00,24.57,24.61,24.52,24.61,28800.0,23.9359,23.9749,23.8872,23.9749,28800.0
2013-10-24 10:10:00,24.61,24.68,24.61,24.67,13500.0,23.9749,24.043,23.9749,24.0333,13500.0
2013-10-24 10:15:00,24.67,24.72,24.66,24.72,40700.0,24.0333,24.082,24.0236,24.082,40700.0
2013-10-24 10:20:00,24.72,24.77,24.7,24.7,19000.0,24.082,24.1307,24.0625,24.0625,19000.0
2013-10-24 10:25:00,24.68,24.68,24.61,24.64,19500.0,24.043,24.043,23.9749,24.0041,19500.0
2013-10-24 10:30:00,24.64,24.67,24.62,24.62,10400.0,24.0041,24.0333,23.9846,23.9846,10400.0
2013-10-24 10:35:00,24.62,24.67,24.59,24.61,16700.0,23.9846,24.0333,23.9554,23.9749,16700.0
2013-10-24 10:40:00,24.61,24.66,24.57,24.66,12700.0,23.9749,24.0236,23.9359,24.0236,12700.0
2013-10-24 10:45:00,24.66,24.67,24.63,24.63,28100.0,24.0236,24.0333,23.9943,23.9943,28100.0
2013-10-24 10:50:00,24.62,24.64,24.57,24.59,31000.0,23.9846,24.0041,23.9359,23.9554,31000.0
2013-10-24 10:55:00,24.6,24.61,24.58,24.6,58000.0,23.9651,23.9749,23.9456,23.9651,58000.0
2013-10-24 11:00:00,24.6,24.62,24.58,24.58,36400.0,23.9651,23.9846,23.9456,23.9456,36400.0
2013-10-24 11:05:00,24.58,24.65,24.57,24.65,47900.0,23.9456,24.0138,23.9359,24.0138,47900.0
2013-10-24 11:10:00,24.65,24.68,24.63,24.67,8600.0,24.0138,24.043,23.9943,24.0333,8600.0
2013-10-24 11:15:00,24.66,24.66,24.61,24.64,14000.0,24.0236,24.0236,23.9749,24.0041,14000.0
2013-10-24 11:20:00,24.63,24.7,24.63,24.7,13800.0,23.9943,24.0625,23.9943,24.0625,13800.0
2013-10-24 11:25:00,24.69,24.74,24.68,24.73,192000.0,24.0528,24.1015,24.043,24.0918,192000.0
2013-10-24 11:30:00,24.72,24.72,24.65,24.66,8700.0,24.082,24.082,24.0138,24.0236,8700.0
2013-10-24 11:35:00,24.66,24.71,24.65,24.71,57700.0,24.0236,24.0723,24.0138,24.0723,57700.0
2013-10-24 11:40:00,24.71,24.73,24.71,24.73,12100.0,24.0723,24.0918,24.0723,24.0918,12100.0
2013-10-24 11:45:00,24.73,24.75,24.73,24.75,10400.0,24.0918,24.1112,24.0918,24.1112,10400.0
2013-10-24 11:50:00,24.75,24.75,24.69,24.7,7700.0,24.1112,24.1112,24.0528,24.0625,7700.0
2013-10-24 11:55:00,24.69,24.7,24.68,24.7,12900.0,24.0528,24.0625,24.043,24.0625,12900.0
2013-10-24 12:00:00,24.7,24.71,24.69,24.69,6800.0,24.0625,24.0723,24.0528,24.0528,6800.0
2013-10-24 12:05:00,24.68,24.71,24.68,24.7,7500.0,24.043,24.0723,24.043,24.0625,7500.0
2013-10-24 12:10:00,24.7,24.72,24.7,24.72,7900.0,24.0625,24.082,24.0625,24.082,7900.0
2013-10-24 12:15:00,24.72,24.74,24.71,24.74,16500.0,24.082,24.1015,24.0723,24.1015,16500.0
2013-10-24 12:20:00,24.74,24.83,24.74,24.83,21700.0,24.1015,24.1892,24.1015,24.1892,21700.0
2013-10-24 12:25:00,24.83,24.84,24.8,24.8,15600.0,24.1892,24.1989,24.16,24.16,15600.0
2013-10-24 12:30:00,24.8,24.8,24.76,24.77,65700.0,24.16,24.16,24.121,24.1307,65700.0
2013-10-24 12:35:00,24.77,24.84,24.77,24.82,28700.0,24.1307,24.1989,24.1307,24.1794,28700.0
2013-10-24 12:40:00,24.82,24.82,24.76,24.78,20000.0,24.1794,24.1794,24.121,24.1405,20000.0
2013-10-24 12:45:00,24.78,24.8,24.77,24.8,9300.0,24.1405,24.16,24.1307,24.16,9300.0
2013-10-24 12:50:00,24.8,24.81,24.79,24.8,6500.0,24.16,24.1697,24.1502,24.16,6500.0
2013-10-24 12:55:00,24.8,24.87,24.8,24.86,48200.0,24.16,24.2281,24.16,24.2184,48200.0
2013-10-24 13:00:00,24.87,24.87,24.86,24.87,14600.0,24.2281,24.2281,24.2184,24.2281,14600.0
2013-10-24 13:05:00,24.87,24.91,24.87,24.91,20800.0,24.2281,24.2671,24.2281,24.2671,20800.0
2013-10-24 13:10:00,24.91,24.91,24.85,24.86,31300.0,24.2671,24.2671,24.2087,24.2184,31300.0
2013-10-24 13:15:00,24.85,24.86,24.84,24.85,46800.0,24.2087,24.2184,24.1989,24.2087,46800.0
2013-10-24 13:20:00,24.85,24.85,24.82,24.84,14500.0,24.2087,24.2087,24.1794,24.1989,14500.0
2013-10-24 13:25:00,24.83,24.84,24.81,24.81,12800.0,24.1892,24.1989,24.1697,24.1697,12800.0
2013-10-24 13:30:00,24.81,24.81,24.78,24.79,10800.0,24.1697,24.1697,24.1405,24.1502,10800.0
2013-10-24 13:35:00,24.79,24.8,24.76,24.79,36500.0,24.1502,24.16,24.121,24.1502,36500.0
2013-10-24 13:40:00,24.79,24.79,24.77,24.78,4400.0,24.1502,24.1502,24.1307,24.1405,4400.0
2013-10-24 13:45:00,24.78,24.79,24.74,24.74,6400.0,24.1405,24.1502,24.1015,24.1015,6400.0
2013-10-24 13:50:00,24.74,24.76,24.73,24.75,28600.0,24.1015,24.121,24.0918,24.1112,28600.0
2013-10-24 13:55:00,24.75,24.79,24.75,24.78,9700.0,24.1112,24.1502,24.1112,24.1405,9700.0
2013-10-24 14:00:00,24.78,24.78,24.75,24.75,7100.0,24.1405,24.1405,24.1112,24.1112,7100.0
2013-10-24 14:05:00,24.75,24.79,24.75,24.78,21600.0,24.1112,24.1502,24.1112,24.1405,21600.0
2013-10-24 14:10:00,24.77,24.81,24.74,24.8,39800.0,24.1307,24.1697,24.1015,24.16,39800.0
2013-10-24 14:15:00,24.8,24.81,24.78,24.78,9700.0,24.16,24.1697,24.1405,24.1405,9700.0
2013-10-24 14:20:00,24.78,24.78,24.74,24.74,8900.0,24.1405,24.1405,24.1015,24.1015,8900.0
2013-10-24 14:25:00,24.75,24.79,24.74,24.77,31200.0,24.1112,24.1502,24.1015,24.1307,31200.0
2013-10-24 14:30:00,24.77,24.78,24.75,24.76,14200.0,24.1307,24.1405,24.1112,24.121,14200.0
2013-10-24 14:35:00,24.77,24.78,24.75,24.75,15800.0,24.1307,24.1405,24.1112,24.1112,15800.0
2013-10-24 14:40:00,24.76,24.81,24.75,24.81,23400.0,24.121,24.1697,24.1112,24.1697,23400.0
2013-10-24 14:45:00,24.81,24.84,24.8,24.84,21900.0,24.1697,24.1989,24.16,24.1989,21900.0
2013-10-24 14:50:00,24.84,24.88,24.84,24.87,49000.0,24.1989,24.2379,24.1989,24.2281,49000.0
2013-10-24 14:55:00,24.88,24.89,24.86,24.89,98500.0,24.2379,24.2476,24.2184,24.2476,98500.0
2013-10-24 15:00:00,24.88,24.89,24.84,24.86,36700.0,24.2379,24.2476,24.1989,24.2184,36700.0
2013-10-24 15:05:00,24.85,24.86,24.8,24.8,34200.0,24.2087,24.2184,24.16,24.16,34200.0
2013-10-24 15:10:00,24.81,24.81,24.78,24.8,15200.0,24.1697,24.1697,24.1405,24.16,15200.0
2013-10-24 15:15:00,24.8,24.81,24.77,24.77,11300.0,24.16,24.1697,24.1307,24.1307,11300.0
2013-10-24 15:20:00,24.77,24.79,24.77,24.78,20500.0,24.1307,24.1502,24.1307,24.1405,20500.0
2013-10-24 15:25:00,24.78,24.78,24.74,24.75,11900.0,24.1405,24.1405,24.1015,24.1112,11900.0
2013-10-24 15:30:00,24.74,24.77,24.74,24.75,39500.0,24.1015,24.1307,24.1015,24.1112,39500.0
2013-10-24 15:35:00,24.75,24.76,24.7,24.71,33100.0,24.1112,24.121,24.0625,24.0723,33100.0
2013-10-24 15:40:00,24.7,24.73,24.69,24.7,55900.0,24.0625,24.0918,24.0528,24.0625,55900.0
2013-10-24 15:45:00,24.7,24.74,24.69,24.71,50300.0,24.0625,24.1015,24.0528,24.0723,50300.0
2013-10-24 15:50:00,24.72,24.76,24.71,24.75,119800.0,24.082,24.121,24.0723,24.1112,119800.0
2013-10-24 15:55:00,24.76,24.76,24.72,24.73,100800.0,24.121,24.121,24.082,24.0918,100800.0
2013-10-25 09:30:00,24.9,25.15,24.87,25.14,68700.0,24.2574,24.5009,24.2281,24.4912,68700.0
2013-10-25 09:35:00,25.12,25.12,24.93,24.95,31200.0,24.4717,24.4717,24.2866,24.3061,31200.0
2013-10-25 09:40:00,24.95,25.05,24.94,25.04,55500.0,24.3061,24.4035,24.2963,24.3938,55500.0
2013-10-25 09:45:00,25.05,25.1,24.98,25.02,39400.0,24.4035,24.4522,24.3353,24.3743,39400.0
2013-10-25 09:50:00,25.02,25.07,24.98,25.05,49000.0,24.3743,24.423,24.3353,24.4035,49000.0
2013-10-25 09:55:00,25.06,25.06,25.0,25.05,68200.0,24.4132,24.4132,24.3548,24.4035,68200.0
2013-10-25 10:00:00,25.06,25.09,25.04,25.04,24200.0,24.4132,24.4425,24.3938,24.3938,24200.0
2013-10-25 10:05:00,25.04,25.12,25.04,25.11,31600.0,24.3938,24.4717,24.3938,24.462,31600.0
2013-10-25 10:10:00,25.1,25.1,25.0,25.03,49500.0,24.4522,24.4522,24.3548,24.384,49500.0
2013-10-25 10:15:00,25.02,25.08,25.02,25.08,19300.0,24.3743,24.4327,24.3743,24.4327,19300.0
2013-10-25 10:20:00,25.07,25.07,24.99,25.02,24700.0,24.423,24.423,24.345,24.3743,24700.0
2013-10-25 10:25:00,25.01,25.04,24.99,24.99,30500.0,24.3645,24.3938,24.345,24.345,30500.0
2013-10-25 10:30:00,24.99,25.0,24.9,24.9,13000.0,24.345,24.3548,24.2574,24.2574,13000.0
2013-10-25 10:35:00,24.9,24.96,24.9,24.91,25200.0,24.2574,24.3158,24.2574,24.2671,25200.0
2013-10-25 10:40:00,24.9,24.95,24.89,24.91,56100.0,24.2574,24.3061,24.2476,24.2671,56100.0
2013-10-25 10:45:00,24.91,24.95,24.89,24.92,21200.0,24.2671,24.3061,24.2476,24.2769,21200.0
2013-10-25 10:50:00,24.91,24.91,24.83,24.84,13500.0,24.2671,24.2671,24.1892,24.1989,13500.0
2013-10-25 10:55:00,24.83,24.85,24.8,24.84,37600.0,24.1892,24.2087,24.16,24.1989,37600.0
2013-10-25 11:00:00,24.84,24.9,24.83,24.84,13800.0,24.1989,24.2574,24.1892,24.1989,13800.0
2013-10-25 11:05:00,24.83,24.86,24.78,24.78,42100.0,24.1892,24.2184,24.1405,24.1405,42100.0
2013-10-25 11:10:00,24.77,24.84,24.77,24.84,14700.0,24.1307,24.1989,24.1307,24.1989,14700.0
2013-10-25 11:15:00,24.84,24.84,24.82,24.83,15800.0,24.1989,24.1989,24.1794,24.1892,15800.0
2013-10-25 11:20:00,24.82,24.83,24.8,24.81,12500.0,24.1794,24.1892,24.16,24.1697,12500.0
2013-10-25 11:25:00,24.81,24.82,24.76,24.76,12300.0,24.1697,24.1794,24.121,24.121,12300.0
2013-10-25 11:30:00,24.77,24.8,24.76,24.78,17100.0,24.1307,24.16,24.121,24.1405,17100.0
2013-10-25 11:35:00,24.77,24.77,24.74,24.75,20300.0,24.1307,24.1307,24.1015,24.1112,20300.0
2013-10-25 11:40:00,24.76,24.81,24.76,24.79,17600.0,24.121,24.1697,24.121,24.1502,17600.0
2013-10-25 11:45:00,24.79,24.79,24.73,24.73,14700.0,24.1502,24.1502,24.0918,24.0918,14700.0
2013-10-25 11:50:00,24.73,24.74,24.71,24.71,16800.0,24.0918,24.1015,24.0723,24.0723,16800.0
2013-10-25 11:55:00,24.71,24.71,24.69,24.69,13300.0,24.0723,24.0723,24.0528,24.0528,13300.0
2013-10-25 12:00:00,24.7,24.71,24.69,24.69,16900.0,24.0625,24.0723,24.0528,24.0528,16900.0
2013-10-25 12:05:00,24.69,24.71,24.69,24.7,24300.0,24.0528,24.0723,24.0528,24.0625,24300.0
2013-10-25 12:10:00,24.7,24.74,24.7,24.74,34700.0,24.0625,24.1015,24.0625,24.1015,34700.0
2013-10-25 12:15:00,24.74,24.74,24.7,24.71,7600.0,24.1015,24.1015,24.0625,24.0723,7600.0
2013-10-25 12:20:00,24.7,24.73,24.69,24.7,13400.0,24.0625,24.0918,24.0528,24.0625,13400.0
2013-10-25 12:25:00,24.69,24.73,24.69,24.72,11200.0,24.0528,24.0918,24.0528,24.082,11200.0
2013-10-25 12:30:00,24.72,24.73,24.71,24.73,7000.0,24.082,24.0918,24.0723,24.0918,7000.0
2013-10-25 12:35:00,24.72,24.75,24.71,24.74,12300.0,24.082,24.1112,24.0723,24.1015,12300.0
2013-10-25 12:40:00,24.74,24.75,24.71,24.73,10900.0,24.1015,24.1112,24.0723,24.0918,10900.0
2013-10-25 12:45:00,24.74,24.75,24.72,24.72,7600.0,24.1015,24.1112,24.082,24.082,7600.0
2013-10-25 12:50:00,24.72,24.73,24.68,24.68,6600.0,24.082,24.0918,24.043,24.043,6600.0
2013-10-25 12:55:00,24.68,24.69,24.65,24.69,16800.0,24.043,24.0528,24.0138,24.0528,16800.0
2013-10-25 13:00:00,24.68,24.71,24.68,24.68,4400.0,24.043,24.0723,24.043,24.043,4400.0
2013-10-25 13:05:00,24.68,24.68,24.64,24.64,9400.0,24.043,24.043,24.0041,24.0041,9400.0
2013-10-25 13:10:00,24.64,24.66,24.64,24.65,7100.0,24.0041,24.0236,24.0041,24.0138,7100.0
2013-10-25 13:15:00,24.66,24.73,24.66,24.71,19800.0,24.0236,24.0918,24.0236,24.0723,19800.0
2013-10-25 13:20:00,24.72,24.73,24.67,24.67,5600.0,24.082,24.0918,24.0333,24.0333,5600.0
2013-10-25 13:25:00,24.67,24.67,24.65,24.65,7100.0,24.0333,24.0333,24.0138,24.0138,7100.0
2013-10-25 13:30:00,24.65,24.66,24.64,24.66,10900.0,24.0138,24.0236,24.0041,24.0236,10900.0
2013-10-25 13:35:00,24.65,24.68,24.64,24.68,21200.0,24.0138,24.043,24.0041,24.043,21200.0
2013-10-25 13:40:00,24.68,24.7,24.66,24.67,8800.0,24.043,24.0625,24.0236,24.0333,8800.0
2013-10-25 13:45:00,24.66,24.67,24.64,24.66,11100.0,24.0236,24.0333,24.0041,24.0236,11100.0
2013-10-25 13:50:00,24.65,24.67,24.64,24.64,7200.0,24.0138,24.0333,24.0041,24.0041,7200.0
2013-10-25 13:55:00,24.64,24.7,24.64,24.68,30600.0,24.0041,24.0625,24.0041,24.043,30600.0
2013-10-25 14:00:00,24.68,24.68,24.66,24.67,9900.0,24.043,24.043,24.0236,24.0333,9900.0
2013-10-25 14:05:00,24.67,24.69,24.66,24.68,16700.0,24.0333,24.0528,24.0236,24.043,16700.0
2013-10-25 14:10:00,24.68,24.69,24.65,24.65,10000.0,24.043,24.0528,24.0138,24.0138,10000.0
2013-10-25 14:15:00,24.66,24.66,24.63,24.64,10400.0,24.0236,24.0236,23.9943,24.0041,10400.0
2013-10-25 14:20:00,24.63,24.64,24.63,24.63,10200.0,23.9943,24.0041,23.9943,23.9943,10200.0
2013-10-25 14:25:00,24.63,24.66,24.63,24.66,11500.0,23.9943,24.0236,23.9943,24.0236,11500.0
2013-10-25 14:30:00,24.66,24.66,24.62,24.62,12600.0,24.0236,24.0236,23.9846,23.9846,12600.0
2013-10-25 14:35:00,24.61,24.67,24.61,24.67,37000.0,23.9749,24.0333,23.9749,24.0333,37000.0
2013-10-25 14:40:00,24.67,24.71,24.67,24.7,23500.0,24.0333,24.0723,24.0333,24.0625,23500.0
2013-10-25 14:45:00,24.69,24.7,24.68,24.7,13400.0,24.0528,24.0625,24.043,24.0625,13400.0
2013-10-25 14:50:00,24.7,24.7,24.66,24.66,9700.0,24.0625,24.0625,24.0236,24.0236,9700.0
2013-10-25 14:55:00,24.66,24.67,24.65,24.67,19500.0,24.0236,24.0333,24.0138,24.0333,19500.0
2013-10-25 15:00:00,24.67,24.67,24.62,24.64,35100.0,24.0333,24.0333,23.9846,24.0041,35100.0
2013-10-25 15:05:00,24.64,24.64,24.6,24.6,12400.0,24.0041,24.0041,23.9651,23.9651,12400.0
2013-10-25 15:10:00,24.61,24.66,24.61,24.66,47400.0,23.9749,24.0236,23.9749,24.0236,47400.0
2013-10-25 15:15:00,24.66,24.66,24.64,24.64,31400.0,24.0236,24.0236,24.0041,24.0041,31400.0
2013-10-25 15:20:00,24.64,24.65,24.63,24.63,18500.0,24.0041,24.0138,23.9943,23.9943,18500.0
2013-10-25 15:25:00,24.63,24.64,24.62,24.63,27000.0,23.9943,24.0041,23.9846,23.9943,27000.0
2013-10-25 15:30:00,24.62,24.63,24.57,24.57,33600.0,23.9846,23.9943,23.9359,23.9359,33600.0
2013-10-25 15:35:00,24.57,24.6,24.57,24.6,37100.0,23.9359,23.9651,23.9359,23.9651,37100.0
2013-10-25 15:40:00,24.59,24.63,24.59,24.63,49900.0,23.9554,23.9943,23.9554,23.9943,49900.0
2013-10-25 15:45:00,24.62,24.66,24.62,24.64,102200.0,23.9846,24.0236,23.9846,24.0041,102200.0
2013-10-25 15:50:00,24.65,24.71,24.64,24.7,117900.0,24.0138,24.0723,24.0041,24.0625,117900.0
2013-10-25 15:55:00,24.7,24.77,24.69,24.74,285200.0,24.0625,24.1307,24.0528,24.1015,285200.0
2013-10-28 09:30:00,24.66,24.75,24.54,24.59,102700.0,24.0236,24.1112,23.9067,23.9554,102700.0
2013-10-28 09:35:00,24.6,24.61,24.54,24.6,31000.0,23.9651,23.9749,23.9067,23.9651,31000.0
2013-10-28 09:40:00,24.6,24.71,24.59,24.71,41900.0,23.9651,24.0723,23.9554,24.0723,41900.0
2013-10-28 09:45:00,24.71,24.72,24.59,24.59,24800.0,24.0723,24.082,23.9554,23.9554,24800.0
2013-10-28 09:50:00,24.6,24.69,24.57,24.69,77900.0,23.9651,24.0528,23.9359,24.0528,77900.0
2013-10-28 09:55:00,24.69,24.73,24.64,24.64,30700.0,24.0528,24.0918,24.0041,24.0041,30700.0
2013-10-28 10:00:00,24.64,24.73,24.6,24.71,29700.0,24.0041,24.0918,23.9651,24.0723,29700.0
2013-10-28 10:05:00,24.71,24.76,24.69,24.76,23800.0,24.0723,24.121,24.0528,24.121,23800.0
2013-10-28 10:10:00,24.76,24.83,24.73,24.75,40100.0,24.121,24.1892,24.0918,24.1112,40100.0
2013-10-28 10:15:00,24.75,24.83,24.73,24.8,49900.0,24.1112,24.1892,24.0918,24.16,49900.0
2013-10-28 10:20:00,24.79,24.83,24.77,24.81,52900.0,24.1502,24.1892,24.1307,24.1697,52900.0
2013-10-28 10:25:00,24.8,24.84,24.78,24.78,40100.0,24.16,24.1989,24.1405,24.1405,40100.0
2013-10-28 10:30:00,24.77,24.77,24.71,24.75,35100.0,24.1307,24.1307,24.0723,24.1112,35100.0
2013-10-28 10:35:00,24.74,24.75,24.71,24.74,18300.0,24.1015,24.1112,24.0723,24.1015,18300.0
2013-10-28 10:40:00,24.73,24.75,24.71,24.72,39400.0,24.0918,24.1112,24.0723,24.082,39400.0
2013-10-28 10:45:00,24.73,24.74,24.71,24.72,11500.0,24.0918,24.1015,24.0723,24.082,11500.0
2013-10-28 10:50:00,24.72,24.73,24.61,24.65,44600.0,24.082,24.0918,23.9749,24.0138,44600.0
2013-10-28 10:55:00,24.65,24.65,24.54,24.57,61300.0,24.0138,24.0138,23.9067,23.9359,61300.0
2013-10-28 11:00:00,24.56,24.62,24.55,24.61,24100.0,23.9261,23.9846,23.9164,23.9749,24100.0
2013-10-28 11:05:00,24.62,24.63,24.6,24.61,17100.0,23.9846,23.9943,23.9651,23.9749,17100.0
2013-10-28 11:10:00,24.62,24.64,24.6,24.62,10500.0,23.9846,24.0041,23.9651,23.9846,10500.0
2013-10-28 11:15:00,24.61,24.63,24.57,24.62,34300.0,23.9749,23.9943,23.9359,23.9846,34300.0
2013-10-28 11:20:00,24.62,24.66,24.61,24.65,36800.0,23.9846,24.0236,23.9749,24.0138,36800.0
2013-10-28 11:25:00,24.66,24.73,24.66,24.73,15900.0,24.0236,24.0918,24.0236,24.0918,15900.0
2013-10-28 11:30:00,24.73,24.74,24.67,24.67,35400.0,24.0918,24.1015,24.0333,24.0333,35400.0
2013-10-28 11:35:00,24.67,24.67,24.65,24.65,16000.0,24.0333,24.0333,24.0138,24.0138,16000.0
2013-10-28 11:40:00,24.65,24.66,24.64,24.64,19100.0,24.0138,24.0236,24.0041,24.0041,19100.0
2013-10-28 11:45:00,24.64,24.65,24.57,24.57,13800.0,24.0041,24.0138,23.9359,23.9359,13800.0
2013-10-28 11:50:00,24.58,24.64,24.57,24.64,18700.0,23.9456,24.0041,23.9359,24.0041,18700.0
2013-10-28 11:55:00,24.64,24.66,24.6,24.62,24500.0,24.0041,24.0236,23.9651,23.9846,24500.0
2013-10-28 12:00:00,24.61,24.66,24.6,24.63,30700.0,23.9749,24.0236,23.9651,23.9943,30700.0
2013-10-28 12:05:00,24.64,24.67,24.64,24.66,8200.0,24.0041,24.0333,24.0041,24.0236,8200.0
2013-10-28 12:10:00,24.65,24.74,24.64,24.73,22900.0,24.0138,24.1015,24.0041,24.0918,22900.0
2013-10-28 12:15:00,24.72,24.75,24.71,24.73,22700.0,24.082,24.1112,24.0723,24.0918,22700.0
2013-10-28 12:20:00,24.73,24.74,24.71,24.71,5700.0,24.0918,24.1015,24.0723,24.0723,5700.0
2013-10-28 12:25:00,24.71,24.73,24.7,24.72,9900.0,24.0723,24.0918,24.0625,24.082,9900.0
2013-10-28 12:30:00,24.73,24.75,24.67,24.67,26500.0,24.0918,24.1112,24.0333,24.0333,26500.0
2013-10-28 12:35:00,24.67,24.71,24.67,24.71,7900.0,24.0333,24.0723,24.0333,24.0723,7900.0
2013-10-28 12:40:00,24.7,24.71,24.69,24.69,8500.0,24.0625,24.0723,24.0528,24.0528,8500.0
2013-10-28 12:45:00,24.7,24.71,24.68,24.71,9700.0,24.0625,24.0723,24.043,24.0723,9700.0
2013-10-28 12:50:00,24.7,24.71,24.68,24.7,28100.0,24.0625,24.0723,24.043,24.0625,28100.0
2013-10-28 12:55:00,24.7,24.74,24.68,24.74,31800.0,24.0625,24.1015,24.043,24.1015,31800.0
2013-10-28 13:00:00,24.74,24.77,24.73,24.75,18000.0,24.1015,24.1307,24.0918,24.1112,18000.0
2013-10-28 13:05:00,24.75,24.77,24.74,24.76,20900.0,24.1112,24.1307,24.1015,24.121,20900.0
2013-10-28 13:10:00,24.77,24.79,24.76,24.78,23700.0,24.1307,24.1502,24.121,24.1405,23700.0
2013-10-28 13:15:00,24.78,24.8,24.77,24.78,11500.0,24.1405,24.16,24.1307,24.1405,11500.0
2013-10-28 13:20:00,24.77,24.78,24.76,24.76,7100.0,24.1307,24.1405,24.121,24.121,7100.0
2013-10-28 13:25:00,24.77,24.79,24.76,24.79,22300.0,24.1307,24.1502,24.121,24.1502,22300.0
2013-10-28 13:30:00,24.79,24.84,24.79,24.82,36900.0,24.1502,24.1989,24.1502,24.1794,36900.0
2013-10-28 13:35:00,24.81,24.83,24.81,24.83,9500.0,24.1697,24.1892,24.1697,24.1892,9500.0
2013-10-28 13:40:00,24.84,24.91,24.83,24.89,50200.0,24.1989,24.2671,24.1892,24.2476,50200.0
2013-10-28 13:45:00,24.89,24.93,24.89,24.92,40800.0,24.2476,24.2866,24.2476,24.2769,40800.0
2013-10-28 13:50:00,24.9,24.91,24.85,24.87,30000.0,24.2574,24.2671,24.2087,24.2281,30000.0
2013-10-28 13:55:00,24.87,24.91,24.87,24.91,54500.0,24.2281,24.2671,24.2281,24.2671,54500.0
2013-10-28 14:00:00,24.9,24.91,24.88,24.89,29600.0,24.2574,24.2671,24.2379,24.2476,29600.0
2013-10-28 14:05:00,24.89,24.89,24.86,24.87,56200.0,24.2476,24.2476,24.2184,24.2281,56200.0
2013-10-28 14:10:00,24.86,24.87,24.8,24.8,167800.0,24.2184,24.2281,24.16,24.16,167800.0
2013-10-28 14:15:00,24.82,24.82,24.76,24.76,52800.0,24.1794,24.1794,24.121,24.121,52800.0
2013-10-28 14:20:00,24.76,24.8,24.76,24.8,80900.0,24.121,24.16,24.121,24.16,80900.0
2013-10-28 14:25:00,24.8,24.8,24.8,24.8,17300.0,24.16,24.16,24.16,24.16,17300.0
2013-10-28 14:30:00,24.8,24.88,24.8,24.88,55000.0,24.16,24.2379,24.16,24.2379,55000.0
2013-10-28 14:35:00,24.88,24.95,24.88,24.94,55900.0,24.2379,24.3061,24.2379,24.2963,55900.0
2013-10-28 14:40:00,24.95,24.95,24.88,24.88,33300.0,24.3061,24.3061,24.2379,24.2379,33300.0
2013-10-28 14:45:00,24.87,24.91,24.86,24.91,83200.0,24.2281,24.2671,24.2184,24.2671,83200.0
2013-10-28 14:50:00,24.91,24.91,24.88,24.89,47700.0,24.2671,24.2671,24.2379,24.2476,47700.0
2013-10-28 14:55:00,24.88,24.89,24.88,24.88,20200.0,24.2379,24.2476,24.2379,24.2379,20200.0
2013-10-28 15:00:00,24.88,24.89,24.84,24.87,100200.0,24.2379,24.2476,24.1989,24.2281,100200.0
2013-10-28 15:05:00,24.87,24.89,24.83,24.89,109200.0,24.2281,24.2476,24.1892,24.2476,109200.0
2013-10-28 15:10:00,24.89,24.89,24.82,24.83,23800.0,24.2476,24.2476,24.1794,24.1892,23800.0
2013-10-28 15:15:00,24.82,24.85,24.82,24.85,21300.0,24.1794,24.2087,24.1794,24.2087,21300.0
2013-10-28 15:20:00,24.84,24.88,24.84,24.88,33200.0,24.1989,24.2379,24.1989,24.2379,33200.0
2013-10-28 15:25:00,24.88,24.94,24.87,24.91,73000.0,24.2379,24.2963,24.2281,24.2671,73000.0
2013-10-28 15:30:00,24.91,24.92,24.89,24.89,31500.0,24.2671,24.2769,24.2476,24.2476,31500.0
2013-10-28 15:35:00,24.89,24.91,24.84,24.84,111900.0,24.2476,24.2671,24.1989,24.1989,111900.0
2013-10-28 15:40:00,24.84,24.86,24.83,24.86,71200.0,24.1989,24.2184,24.1892,24.2184,71200.0
2013-10-28 15:45:00,24.85,24.86,24.76,24.76,117100.0,24.2087,24.2184,24.121,24.121,117100.0
2013-10-28 15:50:00,24.76,24.83,24.76,24.76,183900.0,24.121,24.1892,24.121,24.121,183900.0
2013-10-28 15:55:00,24.77,24.83,24.76,24.83,217200.0,24.1307,24.1892,24.121,24.1892,217200.0
2013-10-29 09:30:00,24.97,25.08,24.77,24.77,115800.0,24.3256,24.4327,24.1307,24.1307,115800.0
2013-10-29 09:35:00,24.78,24.85,24.71,24.82,109300.0,24.1405,24.2087,24.0723,24.1794,109300.0
2013-10-29 09:40:00,24.82,24.82,24.64,24.67,112800.0,24.1794,24.1794,24.0041,24.0333,112800.0
2013-10-29 09:45:00,24.68,24.72,24.58,24.59,45500.0,24.043,24.082,23.9456,23.9554,45500.0
2013-10-29 09:50:00,24.59,24.6,24.45,24.5,56800.0,23.9554,23.9651,23.819,23.8677,56800.0
2013-10-29 09:55:00,24.5,24.5,24.39,24.45,66200.0,23.8677,23.8677,23.7605,23.819,66200.0
2013-10-29 10:00:00,24.45,24.45,24.21,24.23,102700.0,23.819,23.819,23.5852,23.6047,102700.0
2013-10-29 10:05:00,24.25,24.38,24.21,24.29,87800.0,23.6241,23.7508,23.5852,23.6631,87800.0
2013-10-29 10:10:00,24.29,24.38,24.25,24.36,97300.0,23.6631,23.7508,23.6241,23.7313,97300.0
2013-10-29 10:15:00,24.37,24.48,24.34,24.48,88600.0,23.7411,23.8482,23.7118,23.8482,88600.0
2013-10-29 10:20:00,24.47,24.48,24.33,24.43,54000.0,23.8385,23.8482,23.7021,23.7995,54000.0
2013-10-29 10:25:00,24.44,24.45,24.36,24.37,78000.0,23.8092,23.819,23.7313,23.7411,78000.0
2013-10-29 10:30:00,24.37,24.49,24.37,24.48,71000.0,23.7411,23.858,23.7411,23.8482,71000.0
2013-10-29 10:35:00,24.48,24.49,24.39,24.39,77000.0,23.8482,23.858,23.7605,23.7605,77000.0
2013-10-29 10:40:00,24.4,24.41,24.28,24.28,43900.0,23.7703,23.78,23.6534,23.6534,43900.0
2013-10-29 10:45:00,24.28,24.3,24.28,24.3,49400.0,23.6534,23.6729,23.6534,23.6729,49400.0
2013-10-29 10:50:00,24.3,24.34,24.26,24.26,68300.0,23.6729,23.7118,23.6339,23.6339,68300.0
2013-10-29 10:55:00,24.26,24.26,24.21,24.25,51100.0,23.6339,23.6339,23.5852,23.6241,51100.0
2013-10-29 11:00:00,24.25,24.35,24.24,24.31,51100.0,23.6241,23.7216,23.6144,23.6826,51100.0
2013-10-29 11:05:00,24.32,24.34,24.3,24.34,43600.0,23.6923,23.7118,23.6729,23.7118,43600.0
2013-10-29 11:10:00,24.34,24.34,24.23,24.26,75200.0,23.7118,23.7118,23.6047,23.6339,75200.0
2013-10-29 11:15:00,24.25,24.25,24.18,24.2,64700.0,23.6241,23.6241,23.556,23.5754,64700.0
2013-10-29 11:20:00,24.19,24.19,24.11,24.13,111500.0,23.5657,23.5657,23.4878,23.5072,111500.0
2013-10-29 11:25:00,24.13,24.14,24.01,24.09,147600.0,23.5072,23.517,23.3903,23.4683,147600.0
2013-10-29 11:30:00,24.09,24.1,24.02,24.08,82200.0,23.4683,23.478,23.4001,23.4585,82200.0
2013-10-29 11:35:00,24.08,24.16,24.08,24.14,56500.0,23.4585,23.5365,23.4585,23.517,56500.0
2013-10-29 11:40:00,24.14,24.14,24.04,24.05,46600.0,23.517,23.517,23.4196,23.4293,46600.0
2013-10-29 11:45:00,24.04,24.05,23.97,24.0,55300.0,23.4196,23.4293,23.3514,23.3806,55300.0
2013-10-29 11:50:00,24.0,24.09,23.99,24.07,75000.0,23.3806,23.4683,23.3709,23.4488,75000.0
2013-10-29 11:55:00,24.07,24.07,23.95,23.96,76900.0,23.4488,23.4488,23.3319,23.3416,76900.0
2013-10-29 12:00:00,23.96,24.04,23.96,24.0,87100.0,23.3416,23.4196,23.3416,23.3806,87100.0
2013-10-29 12:05:00,24.01,24.02,24.0,24.01,46500.0,23.3903,23.4001,23.3806,23.3903,46500.0
2013-10-29 12:10:00,24.01,24.01,23.97,23.99,41800.0,23.3903,23.3903,23.3514,23.3709,41800.0
2013-10-29 12:15:00,23.99,24.01,23.97,23.97,43300.0,23.3709,23.3903,23.3514,23.3514,43300.0
2013-10-29 12:20:00,23.97,24.0,23.96,23.99,31700.0,23.3514,23.3806,23.3416,23.3709,31700.0
2013-10-29 12:25:00,23.98,24.0,23.96,23.97,115100.0,23.3611,23.3806,23.3416,23.3514,115100.0
2013-10-29 12:30:00,23.97,24.01,23.97,24.01,67100.0,23.3514,23.3903,23.3514,23.3903,67100.0
2013-10-29 12:35:00,24.01,24.11,24.0,24.1,91100.0,23.3903,23.4878,23.3806,23.478,91100.0
2013-10-29 12:40:00,24.11,24.14,24.1,24.13,69500.0,23.4878,23.517,23.478,23.5072,69500.0
2013-10-29 12:45:00,24.13,24.16,24.1,24.14,45900.0,23.5072,23.5365,23.478,23.517,45900.0
2013-10-29 12:50:00,24.13,24.15,24.12,24.13,33700.0,23.5072,23.5267,23.4975,23.5072,33700.0
2013-10-29 12:55:00,24.13,24.13,24.07,24.09,54600.0,23.5072,23.5072,23.4488,23.4683,54600.0
2013-10-29 13:00:00,24.1,24.16,24.1,24.16,16700.0,23.478,23.5365,23.478,23.5365,16700.0
2013-10-29 13:05:00,24.16,24.2,24.15,24.17,45700.0,23.5365,23.5754,23.5267,23.5462,45700.0
2013-10-29 13:10:00,24.16,24.16,24.11,24.14,33600.0,23.5365,23.5365,23.4878,23.517,33600.0
2013-10-29 13:15:00,24.14,24.15,24.09,24.11,38400.0,23.517,23.5267,23.4683,23.4878,38400.0
2013-10-29 13:20:00,24.1,24.12,24.07,24.07,16900.0,23.478,23.4975,23.4488,23.4488,16900.0
2013-10-29 13:25:00,24.07,24.09,24.03,24.09,28700.0,23.4488,23.4683,23.4098,23.4683,28700.0
2013-10-29 13:30:00,24.09,24.2,24.08,24.2,35600.0,23.4683,23.5754,23.4585,23.5754,35600.0
2013-10-29 13:35:00,24.2,24.21,24.17,24.17,65100.0,23.5754,23.5852,23.5462,23.5462,65100.0
2013-10-29 13:40:00,24.18,24.18,24.14,24.14,45500.0,23.556,23.556,23.517,23.517,45500.0
2013-10-29 13:45:00,24.15,24.2,24.14,24.16,40800.0,23.5267,23.5754,23.517,23.5365,40800.0
2013-10-29 13:50:00,24.16,24.2,24.16,24.17,81900.0,23.5365,23.5754,23.5365,23.5462,81900.0
2013-10-29 13:55:00,24.17,24.27,24.17,24.27,39100.0,23.5462,23.6436,23.5462,23.6436,39100.0
2013-10-29 14:00:00,24.27,24.28,24.24,24.25,77300.0,23.6436,23.6534,23.6144,23.6241,77300.0
2013-10-29 14:05:00,24.24,24.26,24.24,24.25,17800.0,23.6144,23.6339,23.6144,23.6241,17800.0
2013-10-29 14:10:00,24.26,24.26,24.24,24.24,36500.0,23.6339,23.6339,23.6144,23.6144,36500.0
2013-10-29 14:15:00,24.24,24.27,24.24,24.27,37300.0,23.6144,23.6436,23.6144,23.6436,37300.0
2013-10-29 14:20:00,24.27,24.27,24.23,24.24,60200.0,23.6436,23.6436,23.6047,23.6144,60200.0
2013-10-29 14:25:00,24.25,24.25,24.23,24.25,29500.0,23.6241,23.6241,23.6047,23.6241,29500.0
2013-10-29 14:30:00,24.25,24.26,24.23,24.23,96100.0,23.6241,23.6339,23.6047,23.6047,96100.0
2013-10-29 14:35:00,24.24,24.34,24.23,24.32,96200.0,23.6144,23.7118,23.6047,23.6923,96200.0
2013-10-29 14:40:00,24.31,24.33,24.31,24.31,21200.0,23.6826,23.7021,23.6826,23.6826,21200.0
2013-10-29 14:45:00,24.32,24.32,24.28,24.28,104400.0,23.6923,23.6923,23.6534,23.6534,104400.0
2013-10-29 14:50:00,24.28,24.3,24.23,24.23,69500.0,23.6534,23.6729,23.6047,23.6047,69500.0
2013-10-29 14:55:00,24.23,24.23,24.14,24.18,70100.0,23.6047,23.6047,23.517,23.556,70100.0
2013-10-29 15:00:00,24.17,24.19,24.16,24.18,43700.0,23.5462,23.5657,23.5365,23.556,43700.0
2013-10-29 15:05:00,24.18,24.2,24.16,24.18,117300.0,23.556,23.5754,23.5365,23.556,117300.0
2013-10-29 15:10:00,24.19,24.19,24.18,24.19,48200.0,23.5657,23.5657,23.556,23.5657,48200.0
2013-10-29 15:15:00,24.19,24.19,24.17,24.19,98500.0,23.5657,23.5657,23.5462,23.5657,98500.0
2013-10-29 15:20:00,24.19,24.24,24.18,24.19,142400.0,23.5657,23.6144,23.556,23.5657,142400.0
2013-10-29 15:25:00,24.19,24.21,24.18,24.21,60900.0,23.5657,23.5852,23.556,23.5852,60900.0
2013-10-29 15:30:00,24.2,24.22,24.18,24.2,69600.0,23.5754,23.5949,23.556,23.5754,69600.0
2013-10-29 15:35:00,24.2,24.2,24.17,24.17,122500.0,23.5754,23.5754,23.5462,23.5462,122500.0
2013-10-29 15:40:00,24.18,24.19,24.14,24.18,111500.0,23.556,23.5657,23.517,23.556,111500.0
2013-10-29 15:45:00,24.18,24.19,24.13,24.14,172900.0,23.556,23.5657,23.5072,23.517,172900.0
2013-10-29 15:50:00,24.14,24.15,24.06,24.07,399500.0,23.517,23.5267,23.4391,23.4488,399500.0
2013-10-29 15:55:00,24.07,24.19,24.06,24.13,308000.0,23.4488,23.5657,23.4391,23.5072,308000.0
2013-10-30 09:30:00,26.13,27.24,26.06,26.62,1103600.0,25.4556,26.537,25.3874,25.933,1103600.0
2013-10-30 09:35:00,26.61,27.0,26.2,26.95,608800.0,25.9232,26.3032,25.5238,26.2545,608800.0
2013-10-30 09:40:00,26.95,27.07,26.61,26.68,573700.0,26.2545,26.3714,25.9232,25.9914,573700.0
2013-10-30 09:45:00,26.7,26.9,26.57,26.66,487200.0,26.0109,26.2058,25.8843,25.9719,487200.0
2013-10-30 09:50:00,26.67,26.72,26.3,26.36,520100.0,25.9817,26.0304,25.6212,25.6797,520100.0
2013-10-30 09:55:00,26.33,26.73,26.33,26.58,272600.0,25.6505,26.0401,25.6505,25.894,272600.0
2013-10-30 10:00:00,26.58,26.62,26.45,26.5,172600.0,25.894,25.933,25.7674,25.8161,172600.0
2013-10-30 10:05:00,26.5,26.54,26.25,26.34,239200.0,25.8161,25.855,25.5725,25.6602,239200.0
2013-10-30 10:10:00,26.34,26.4,25.75,25.97,485000.0,25.6602,25.7187,25.0854,25.2998,485000.0
2013-10-30 10:15:00,25.97,26.23,25.89,26.21,274300.0,25.2998,25.553,25.2218,25.5336,274300.0
2013-10-30 10:20:00,26.22,26.22,25.78,26.08,401500.0,25.5433,25.5433,25.1147,25.4069,401500.0
2013-10-30 10:25:00,26.09,26.22,25.92,26.0,307400.0,25.4167,25.5433,25.251,25.329,307400.0
2013-10-30 10:30:00,26.01,26.12,25.99,26.08,115200.0,25.3387,25.4459,25.3192,25.4069,115200.0
2013-10-30 10:35:00,26.08,26.25,26.05,26.11,120000.0,25.4069,25.5725,25.3777,25.4361,120000.0
2013-10-30 10:40:00,26.12,26.37,26.08,26.37,103900.0,25.4459,25.6894,25.4069,25.6894,103900.0
2013-10-30 10:45:00,26.36,26.37,26.24,26.36,114700.0,25.6797,25.6894,25.5628,25.6797,114700.0
2013-10-30 10:50:00,26.36,26.45,26.31,26.44,96600.0,25.6797,25.7674,25.631,25.7576,96600.0
2013-10-30 10:55:00,26.43,26.44,26.29,26.32,83900.0,25.7479,25.7576,25.6115,25.6407,83900.0
2013-10-30 11:00:00,26.31,26.39,26.28,26.36,158200.0,25.631,25.7089,25.6018,25.6797,158200.0
2013-10-30 11:05:00,26.36,26.37,26.31,26.31,164500.0,25.6797,25.6894,25.631,25.631,164500.0
2013-10-30 11:10:00,26.32,26.33,26.0,26.15,247800.0,25.6407,25.6505,25.329,25.4751,247800.0
2013-10-30 11:15:00,26.17,26.21,26.02,26.15,109000.0,25.4946,25.5336,25.3485,25.4751,109000.0
2013-10-30 11:20:00,26.15,26.27,26.08,26.16,82000.0,25.4751,25.592,25.4069,25.4849,82000.0
2013-10-30 11:25:00,26.16,26.26,26.13,26.13,85900.0,25.4849,25.5823,25.4556,25.4556,85900.0
2013-10-30 11:30:00,26.13,26.14,26.01,26.02,93900.0,25.4556,25.4654,25.3387,25.3485,93900.0
2013-10-30 11:35:00,26.02,26.1,25.84,25.91,165100.0,25.3485,25.4264,25.1731,25.2413,165100.0
2013-10-30 11:40:00,25.91,26.13,25.9,26.13,106200.0,25.2413,25.4556,25.2316,25.4556,106200.0
2013-10-30 11:45:00,26.13,26.13,25.97,25.97,107500.0,25.4556,25.4556,25.2998,25.2998,107500.0
2013-10-30 11:50:00,25.97,26.0,25.89,25.98,129800.0,25.2998,25.329,25.2218,25.3095,129800.0
2013-10-30 11:55:00,25.99,26.05,25.96,25.96,82700.0,25.3192,25.3777,25.29,25.29,82700.0
2013-10-30 12:00:00,25.96,26.05,25.96,26.05,43500.0,25.29,25.3777,25.29,25.3777,43500.0
2013-10-30 12:05:00,26.04,26.05,25.9,25.91,109200.0,25.368,25.3777,25.2316,25.2413,109200.0
2013-10-30 12:10:00,25.89,25.96,25.78,25.8,127300.0,25.2218,25.29,25.1147,25.1341,127300.0
2013-10-30 12:15:00,25.8,25.89,25.69,25.88,149900.0,25.1341,25.2218,25.027,25.2121,149900.0
2013-10-30 12:20:00,25.88,25.93,25.82,25.86,96600.0,25.2121,25.2608,25.1536,25.1926,96600.0
2013-10-30 12:25:00,25.86,25.98,25.86,25.92,47600.0,25.1926,25.3095,25.1926,25.251,47600.0
2013-10-30 12:30:00,25.94,26.07,25.92,26.07,39700.0,25.2705,25.3972,25.251,25.3972,39700.0
2013-10-30 12:35:00,26.07,26.13,26.06,26.12,45100.0,25.3972,25.4556,25.3874,25.4459,45100.0
2013-10-30 12:40:00,26.11,26.12,26.0,26.02,58900.0,25.4361,25.4459,25.329,25.3485,58900.0
2013-10-30 12:45:00,26.02,26.05,26.0,26.03,24500.0,25.3485,25.3777,25.329,25.3582,24500.0
2013-10-30 12:50:00,26.03,26.11,25.99,26.02,86600.0,25.3582,25.4361,25.3192,25.3485,86600.0
2013-10-30 12:55:00,26.02,26.09,25.8,26.02,96100.0,25.3485,25.4167,25.1341,25.3485,96100.0
2013-10-30 13:00:00,26.02,26.05,25.97,25.99,39400.0,25.3485,25.3777,25.2998,25.3192,39400.0
2013-10-30 13:05:00,26.0,26.03,25.99,26.01,47000.0,25.329,25.3582,25.3192,25.3387,47000.0
2013-10-30 13:10:00,26.02,26.07,26.01,26.05,29900.0,25.3485,25.3972,25.3387,25.3777,29900.0
2013-10-30 13:15:00,26.05,26.05,26.0,26.02,26900.0,25.3777,25.3777,25.329,25.3485,26900.0
2013-10-30 13:20:00,26.02,26.02,25.87,25.96,122200.0,25.3485,25.3485,25.2023,25.29,122200.0
2013-10-30 13:25:00,25.97,26.0,25.92,25.93,50600.0,25.2998,25.329,25.251,25.2608,50600.0
2013-10-30 13:30:00,25.92,26.01,25.92,26.0,70900.0,25.251,25.3387,25.251,25.329,70900.0
2013-10-30 13:35:00,26.0,26.02,25.99,26.02,33500.0,25.329,25.3485,25.3192,25.3485,33500.0
2013-10-30 13:40:00,26.01,26.04,25.98,26.0,49700.0,25.3387,25.368,25.3095,25.329,49700.0
2013-10-30 13:45:00,26.01,26.07,25.98,26.03,97900.0,25.3387,25.3972,25.3095,25.3582,97900.0
2013-10-30 13:50:00,26.04,26.07,26.03,26.07,46700.0,25.368,25.3972,25.3582,25.3972,46700.0
2013-10-30 13:55:00,26.07,26.1,26.02,26.03,35000.0,25.3972,25.4264,25.3485,25.3582,35000.0
2013-10-30 14:00:00,26.04,26.13,25.99,26.09,69900.0,25.368,25.4556,25.3192,25.4167,69900.0
2013-10-30 14:05:00,26.09,26.13,25.97,25.97,65800.0,25.4167,25.4556,25.2998,25.2998,65800.0
2013-10-30 14:10:00,25.98,26.09,25.89,26.04,104800.0,25.3095,25.4167,25.2218,25.368,104800.0
2013-10-30 14:15:00,26.04,26.08,25.95,26.05,188700.0,25.368,25.4069,25.2803,25.3777,188700.0
2013-10-30 14:20:00,26.04,26.18,26.04,26.11,51500.0,25.368,25.5043,25.368,25.4361,51500.0
2013-10-30 14:25:00,26.11,26.19,26.03,26.14,49300.0,25.4361,25.5141,25.3582,25.4654,49300.0
2013-10-30 14:30:00,26.13,26.14,25.94,26.02,81300.0,25.4556,25.4654,25.2705,25.3485,81300.0
2013-10-30 14:35:00,26.01,26.02,25.89,25.93,55400.0,25.3387,25.3485,25.2218,25.2608,55400.0
2013-10-30 14:40:00,25.94,26.01,25.91,25.94,57100.0,25.2705,25.3387,25.2413,25.2705,57100.0
2013-10-30 14:45:00,25.93,26.02,25.93,25.99,58600.0,25.2608,25.3485,25.2608,25.3192,58600.0
2013-10-30 14:50:00,25.99,26.0,25.93,25.93,71700.0,25.3192,25.329,25.2608,25.2608,71700.0
2013-10-30 14:55:00,25.93,26.01,25.89,25.93,162200.0,25.2608,25.3387,25.2218,25.2608,162200.0
2013-10-30 15:00:00,25.94,25.99,25.93,25.99,37800.0,25.2705,25.3192,25.2608,25.3192,37800.0
2013-10-30 15:05:00,25.99,26.02,25.98,25.99,118600.0,25.3192,25.3485,25.3095,25.3192,118600.0
2013-10-30 15:10:00,26.0,26.01,25.94,25.99,131100.0,25.329,25.3387,25.2705,25.3192,131100.0
2013-10-30 15:15:00,25.99,25.99,25.95,25.97,54500.0,25.3192,25.3192,25.2803,25.2998,54500.0
2013-10-30 15:20:00,25.97,26.07,25.96,26.06,83300.0,25.2998,25.3972,25.29,25.3874,83300.0
2013-10-30 15:25:00,26.07,26.09,26.02,26.09,129200.0,25.3972,25.4167,25.3485,25.4167,129200.0
2013-10-30 15:30:00,26.08,26.11,26.04,26.08,131300.0,25.4069,25.4361,25.368,25.4069,131300.0
2013-10-30 15:35:00,26.08,26.14,26.02,26.1,142200.0,25.4069,25.4654,25.3485,25.4264,142200.0
2013-10-30 15:40:00,26.1,26.1,25.95,25.99,140900.0,25.4264,25.4264,25.2803,25.3192,140900.0
2013-10-30 15:45:00,25.99,26.01,25.94,25.96,191700.0,25.3192,25.3387,25.2705,25.29,191700.0
2013-10-30 15:50:00,25.97,26.03,25.96,26.02,225600.0,25.2998,25.3582,25.29,25.3485,225600.0
2013-10-30 15:55:00,26.02,26.06,25.97,26.0,267400.0,25.3485,25.3874,25.2998,25.329,267400.0
2013-10-31 09:30:00,25.88,26.0,25.81,25.83,184900.0,25.2121,25.329,25.1439,25.1634,184900.0
2013-10-31 09:35:00,25.82,25.83,25.7,25.83,93900.0,25.1536,25.1634,25.0367,25.1634,93900.0
2013-10-31 09:40:00,25.83,26.03,25.76,26.02,133200.0,25.1634,25.3582,25.0952,25.3485,133200.0
2013-10-31 09:45:00,26.03,26.06,25.91,25.92,111000.0,25.3582,25.3874,25.2413,25.251,111000.0
2013-10-31 09:50:00,25.91,25.95,25.8,25.81,85800.0,25.2413,25.2803,25.1341,25.1439,85800.0
2013-10-31 09:55:00,25.79,25.91,25.75,25.88,118300.0,25.1244,25.2413,25.0854,25.2121,118300.0
2013-10-31 10:00:00,25.88,25.96,25.83,25.84,113700.0,25.2121,25.29,25.1634,25.1731,113700.0
2013-10-31 10:05:00,25.83,25.89,25.77,25.87,111600.0,25.1634,25.2218,25.1049,25.2023,111600.0
2013-10-31 10:10:00,25.87,26.02,25.87,26.02,78500.0,25.2023,25.3485,25.2023,25.3485,78500.0
2013-10-31 10:15:00,26.03,26.03,25.89,25.96,148800.0,25.3582,25.3582,25.2218,25.29,148800.0
2013-10-31 10:20:00,25.95,26.03,25.93,26.03,125600.0,25.2803,25.3582,25.2608,25.3582,125600.0
2013-10-31 10:25:00,26.04,26.14,26.04,26.11,93100.0,25.368,25.4654,25.368,25.4361,93100.0
2013-10-31 10:30:00,26.12,26.3,26.11,26.28,204500.0,25.4459,25.6212,25.4361,25.6018,204500.0
2013-10-31 10:35:00,26.28,26.38,26.19,26.19,159700.0,25.6018,25.6992,25.5141,25.5141,159700.0
2013-10-31 10:40:00,26.18,26.22,26.14,26.18,44300.0,25.5043,25.5433,25.4654,25.5043,44300.0
2013-10-31 10:45:00,26.18,26.24,26.16,26.23,45400.0,25.5043,25.5628,25.4849,25.553,45400.0
2013-10-31 10:50:00,26.23,26.33,26.21,26.32,35000.0,25.553,25.6505,25.5336,25.6407,35000.0
2013-10-31 10:55:00,26.31,26.39,26.3,26.38,63400.0,25.631,25.7089,25.6212,25.6992,63400.0
2013-10-31 11:00:00,26.38,26.55,26.38,26.55,114100.0,25.6992,25.8648,25.6992,25.8648,114100.0
2013-10-31 11:05:00,26.55,26.6,26.51,26.6,216000.0,25.8648,25.9135,25.8258,25.9135,216000.0
2013-10-31 11:10:00,26.6,26.65,26.37,26.37,185300.0,25.9135,25.9622,25.6894,25.6894,185300.0
2013-10-31 11:15:00,26.37,26.42,26.37,26.39,133500.0,25.6894,25.7381,25.6894,25.7089,133500.0
2013-10-31 11:20:00,26.39,26.63,26.39,26.63,122900.0,25.7089,25.9427,25.7089,25.9427,122900.0
2013-10-31 11:25:00,26.63,26.74,26.62,26.66,248200.0,25.9427,26.0499,25.933,25.9719,248200.0
2013-10-31 11:30:00,26.65,26.69,26.58,26.69,80700.0,25.9622,26.0012,25.894,26.0012,80700.0
2013-10-31 11:35:00,26.69,26.78,26.61,26.61,103200.0,26.0012,26.0889,25.9232,25.9232,103200.0
2013-10-31 11:40:00,26.61,26.66,26.6,26.64,67400.0,25.9232,25.9719,25.9135,25.9525,67400.0
2013-10-31 11:45:00,26.64,26.74,26.61,26.72,90600.0,25.9525,26.0499,25.9232,26.0304,90600.0
2013-10-31 11:50:00,26.72,26.75,26.68,26.73,103100.0,26.0304,26.0596,25.9914,26.0401,103100.0
2013-10-31 11:55:00,26.72,26.84,26.65,26.81,182500.0,26.0304,26.1473,25.9622,26.1181,182500.0
2013-10-31 12:00:00,26.8,26.86,26.78,26.86,180200.0,26.1083,26.1668,26.0889,26.1668,180200.0
2013-10-31 12:05:00,26.87,26.96,26.85,26.9,74200.0,26.1765,26.2642,26.157,26.2058,74200.0
2013-10-31 12:10:00,26.87,26.91,26.83,26.88,79400.0,26.1765,26.2155,26.1376,26.1863,79400.0
2013-10-31 12:15:00,26.88,26.95,26.86,26.89,76000.0,26.1863,26.2545,26.1668,26.196,76000.0
2013-10-31 12:20:00,26.88,26.94,26.86,26.93,70500.0,26.1863,26.2447,26.1668,26.235,70500.0
2013-10-31 12:25:00,26.93,26.98,26.9,26.9,89500.0,26.235,26.2837,26.2058,26.2058,89500.0
2013-10-31 12:30:00,26.89,26.98,26.88,26.93,81600.0,26.196,26.2837,26.1863,26.235,81600.0
2013-10-31 12:35:00,26.93,26.94,26.89,26.93,81800.0,26.235,26.2447,26.196,26.235,81800.0
2013-10-31 12:40:00,26.94,26.95,26.88,26.88,60600.0,26.2447,26.2545,26.1863,26.1863,60600.0
2013-10-31 12:45:00,26.87,26.87,26.74,26.75,70800.0,26.1765,26.1765,26.0499,26.0596,70800.0
2013-10-31 12:50:00,26.75,26.81,26.62,26.66,90000.0,26.0596,26.1181,25.933,25.9719,90000.0
2013-10-31 12:55:00,26.66,26.7,26.64,26.68,42200.0,25.9719,26.0109,25.9525,25.9914,42200.0
2013-10-31 13:00:00,26.68,26.71,26.64,26.65,39100.0,25.9914,26.0207,25.9525,25.9622,39100.0
2013-10-31 13:05:00,26.65,26.71,26.65,26.7,32100.0,25.9622,26.0207,25.9622,26.0109,32100.0
2013-10-31 13:10:00,26.69,26.7,26.63,26.63,40900.0,26.0012,26.0109,25.9427,25.9427,40900.0
2013-10-31 13:15:00,26.63,26.71,26.62,26.68,37200.0,25.9427,26.0207,25.933,25.9914,37200.0
2013-10-31 13:20:00,26.68,26.7,26.63,26.64,35500.0,25.9914,26.0109,25.9427,25.9525,35500.0
2013-10-31 13:25:00,26.64,26.67,26.63,26.67,20600.0,25.9525,25.9817,25.9427,25.9817,20600.0
2013-10-31 13:30:00,26.67,26.68,26.56,26.56,68000.0,25.9817,25.9914,25.8745,25.8745,68000.0
2013-10-31 13:35:00,26.56,26.6,26.51,26.57,102300.0,25.8745,25.9135,25.8258,25.8843,102300.0
2013-10-31 13:40:00,26.58,26.66,26.57,26.63,119200.0,25.894,25.9719,25.8843,25.9427,119200.0
2013-10-31 13:45:00,26.63,26.63,26.56,26.56,26400.0,25.9427,25.9427,25.8745,25.8745,26400.0
2013-10-31 13:50:00,26.56,26.57,26.5,26.53,84800.0,25.8745,25.8843,25.8161,25.8453,84800.0
2013-10-31 13:55:00,26.52,26.6,26.49,26.57,72200.0,25.8356,25.9135,25.8063,25.8843,72200.0
2013-10-31 14:00:00,26.58,26.59,26.51,26.57,81700.0,25.894,25.9038,25.8258,25.8843,81700.0
2013-10-31 14:05:00,26.57,26.57,26.51,26.55,127600.0,25.8843,25.8843,25.8258,25.8648,127600.0
2013-10-31 14:10:00,26.55,26.55,26.41,26.41,125500.0,25.8648,25.8648,25.7284,25.7284,125500.0
2013-10-31 14:15:00,26.41,26.53,26.41,26.53,62600.0,25.7284,25.8453,25.7284,25.8453,62600.0
2013-10-31 14:20:00,26.53,26.55,26.48,26.49,107800.0,25.8453,25.8648,25.7966,25.8063,107800.0
2013-10-31 14:25:00,26.49,26.68,26.47,26.68,72400.0,25.8063,25.9914,25.7869,25.9914,72400.0
2013-10-31 14:30:00,26.68,26.75,26.68,26.72,123200.0,25.9914,26.0596,25.9914,26.0304,123200.0
2013-10-31 14:35:00,26.72,26.74,26.7,26.74,62400.0,26.0304,26.0499,26.0109,26.0499,62400.0
2013-10-31 14:40:00,26.75,26.79,26.74,26.76,85000.0,26.0596,26.0986,26.0499,26.0694,85000.0
2013-10-31 14:45:00,26.76,26.77,26.7,26.74,58000.0,26.0694,26.0791,26.0109,26.0499,58000.0
2013-10-31 14:50:00,26.74,26.76,26.71,26.71,98900.0,26.0499,26.0694,26.0207,26.0207,98900.0
2013-10-31 14:55:00,26.71,26.78,26.71,26.76,75800.0,26.0207,26.0889,26.0207,26.0694,75800.0
2013-10-31 15:00:00,26.75,26.77,26.69,26.7,131200.0,26.0596,26.0791,26.0012,26.0109,131200.0
2013-10-31 15:05:00,26.69,26.69,26.55,26.55,87800.0,26.0012,26.0012,25.8648,25.8648,87800.0
2013-10-31 15:10:00,26.54,26.55,26.39,26.43,286900.0,25.855,25.8648,25.7089,25.7479,286900.0
2013-10-31 15:15:00,26.42,26.45,26.39,26.39,134600.0,25.7381,25.7674,25.7089,25.7089,134600.0
2013-10-31 15:20:00,26.39,26.4,26.21,26.26,287600.0,25.7089,25.7187,25.5336,25.5823,287600.0
2013-10-31 15:25:00,26.25,26.27,26.19,26.25,186300.0,25.5725,25.592,25.5141,25.5725,186300.0
2013-10-31 15:30:00,26.25,26.28,26.22,26.26,144400.0,25.5725,25.6018,25.5433,25.5823,144400.0
2013-10-31 15:35:00,26.26,26.34,26.25,26.34,105000.0,25.5823,25.6602,25.5725,25.6602,105000.0
2013-10-31 15:40:00,26.34,26.39,26.27,26.27,122300.0,25.6602,25.7089,25.592,25.592,122300.0
2013-10-31 15:45:00,26.28,26.31,26.27,26.29,162300.0,25.6018,25.631,25.592,25.6115,162300.0
2013-10-31 15:50:00,26.28,26.29,26.22,26.25,247100.0,25.6018,25.6115,25.5433,25.5725,247100.0
2013-10-31 15:55:00,26.26,26.27,26.23,26.24,162900.0,25.5823,25.592,25.553,25.5628,162900.0
2013-11-01 09:30:00,26.24,26.39,26.03,26.08,69100.0,25.5628,25.7089,25.3582,25.4069,69100.0
2013-11-01 09:35:00,26.08,26.12,25.96,26.0,372600.0,25.4069,25.4459,25.29,25.329,372600.0
2013-11-01 09:40:00,26.0,26.23,25.97,26.23,643400.0,25.329,25.553,25.2998,25.553,643400.0
2013-11-01 09:45:00,26.23,26.24,25.97,26.0,341000.0,25.553,25.5628,25.2998,25.329,341000.0
2013-11-01 09:50:00,26.0,26.0,25.74,25.75,402000.0,25.329,25.329,25.0757,25.0854,402000.0
2013-11-01 09:55:00,25.76,25.82,25.63,25.81,480000.0,25.0952,25.1536,24.9685,25.1439,480000.0
2013-11-01 10:00:00,25.82,25.82,25.51,25.53,253200.0,25.1536,25.1536,24.8516,24.8711,253200.0
2013-11-01 10:05:00,25.53,25.57,25.44,25.44,205800.0,24.8711,24.9101,24.7834,24.7834,205800.0
2013-11-01 10:10:00,25.44,25.45,25.2,25.23,594200.0,24.7834,24.7932,24.5496,24.5789,594200.0
2013-11-01 10:15:00,25.23,25.27,25.13,25.15,288300.0,24.5789,24.6178,24.4814,24.5009,288300.0
2013-11-01 10:20:00,25.15,25.46,25.13,25.41,369600.0,24.5009,24.8029,24.4814,24.7542,369600.0
2013-11-01 10:25:00,25.42,25.44,25.32,25.32,92100.0,24.764,24.7834,24.6665,24.6665,92100.0
2013-11-01 10:30:00,25.33,25.46,25.31,25.46,46100.0,24.6763,24.8029,24.6568,24.8029,46100.0
2013-11-01 10:35:00,25.46,25.54,25.45,25.51,62600.0,24.8029,24.8809,24.7932,24.8516,62600.0
2013-11-01 10:40:00,25.5,25.64,25.49,25.63,77000.0,24.8419,24.9783,24.8321,24.9685,77000.0
2013-11-01 10:45:00,25.63,25.64,25.58,25.6,61300.0,24.9685,24.9783,24.9198,24.9393,61300.0
2013-11-01 10:50:00,25.61,25.81,25.61,25.81,174900.0,24.949,25.1439,24.949,25.1439,174900.0
2013-11-01 10:55:00,25.81,25.9,25.78,25.9,151200.0,25.1439,25.2316,25.1147,25.2316,151200.0
2013-11-01 11:00:00,25.9,25.92,25.77,25.77,160300.0,25.2316,25.251,25.1049,25.1049,160300.0
2013-11-01 11:05:00,25.77,25.83,25.69,25.74,103700.0,25.1049,25.1634,25.027,25.0757,103700.0
2013-11-01 11:10:00,25.75,25.77,25.7,25.74,47800.0,25.0854,25.1049,25.0367,25.0757,47800.0
2013-11-01 11:15:00,25.74,25.74,25.59,25.69,79700.0,25.0757,25.0757,24.9296,25.027,79700.0
2013-11-01 11:20:00,25.69,25.84,25.69,25.83,63400.0,25.027,25.1731,25.027,25.1634,63400.0
2013-11-01 11:25:00,25.83,25.88,25.82,25.88,60200.0,25.1634,25.2121,25.1536,25.2121,60200.0
2013-11-01 11:30:00,25.89,25.9,25.82,25.88,82100.0,25.2218,25.2316,25.1536,25.2121,82100.0
2013-11-01 11:35:00,25.88,25.94,25.88,25.94,38900.0,25.2121,25.2705,25.2121,25.2705,38900.0
2013-11-01 11:40:00,25.93,25.93,25.84,25.84,38400.0,25.2608,25.2608,25.1731,25.1731,38400.0
2013-11-01 11:45:00,25.84,25.85,25.77,25.83,41600.0,25.1731,25.1829,25.1049,25.1634,41600.0
2013-11-01 11:50:00,25.82,25.83,25.77,25.78,42000.0,25.1536,25.1634,25.1049,25.1147,42000.0
2013-11-01 11:55:00,25.77,25.84,25.71,25.73,44200.0,25.1049,25.1731,25.0465,25.066,44200.0
2013-11-01 12:00:00,25.72,25.81,25.72,25.81,86900.0,25.0562,25.1439,25.0562,25.1439,86900.0
2013-11-01 12:05:00,25.82,25.86,25.78,25.84,36800.0,25.1536,25.1926,25.1147,25.1731,36800.0
2013-11-01 12:10:00,25.84,25.88,25.83,25.84,87900.0,25.1731,25.2121,25.1634,25.1731,87900.0
2013-11-01 12:15:00,25.84,25.87,25.81,25.83,58700.0,25.1731,25.2023,25.1439,25.1634,58700.0
2013-11-01 12:20:00,25.83,25.93,25.82,25.93,44400.0,25.1634,25.2608,25.1536,25.2608,44400.0
2013-11-01 12:25:00,25.92,25.96,25.91,25.94,36000.0,25.251,25.29,25.2413,25.2705,36000.0
2013-11-01 12:30:00,25.94,25.94,25.88,25.88,38100.0,25.2705,25.2705,25.2121,25.2121,38100.0
2013-11-01 12:35:00,25.88,25.89,25.84,25.85,41900.0,25.2121,25.2218,25.1731,25.1829,41900.0
2013-11-01 12:40:00,25.85,25.87,25.84,25.86,30600.0,25.1829,25.2023,25.1731,25.1926,30600.0
2013-11-01 12:45:00,25.85,25.87,25.84,25.85,24400.0,25.1829,25.2023,25.1731,25.1829,24400.0
2013-11-01 12:50:00,25.85,25.85,25.79,25.79,48900.0,25.1829,25.1829,25.1244,25.1244,48900.0
2013-11-01 12:55:00,25.78,25.8,25.76,25.78,94700.0,25.1147,25.1341,25.0952,25.1147,94700.0
2013-11-01 13:00:00,25.78,25.79,25.75,25.75,26800.0,25.1147,25.1244,25.0854,25.0854,26800.0
2013-11-01 13:05:00,25.75,25.77,25.74,25.76,42400.0,25.0854,25.1049,25.0757,25.0952,42400.0
2013-11-01 13:10:00,25.76,25.76,25.74,25.74,15100.0,25.0952,25.0952,25.0757,25.0757,15100.0
2013-11-01 13:15:00,25.74,25.75,25.71,25.72,61300.0,25.0757,25.0854,25.0465,25.0562,61300.0
2013-11-01 13:20:00,25.73,25.75,25.72,25.73,49300.0,25.066,25.0854,25.0562,25.066,49300.0
2013-11-01 13:25:00,25.74,25.74,25.7,25.7,219000.0,25.0757,25.0757,25.0367,25.0367,219000.0
2013-11-01 13:30:00,25.7,25.71,25.7,25.71,57300.0,25.0367,25.0465,25.0367,25.0465,57300.0
2013-11-01 13:35:00,25.71,25.74,25.7,25.73,87100.0,25.0465,25.0757,25.0367,25.066,87100.0
2013-11-01 13:40:00,25.74,25.77,25.73,25.76,54000.0,25.0757,25.1049,25.066,25.0952,54000.0
2013-11-01 13:45:00,25.76,25.77,25.73,25.77,47800.0,25.0952,25.1049,25.066,25.1049,47800.0
2013-11-01 13:50:00,25.77,25.77,25.75,25.75,134200.0,25.1049,25.1049,25.0854,25.0854,134200.0
2013-11-01 13:55:00,25.75,25.76,25.72,25.74,42300.0,25.0854,25.0952,25.0562,25.0757,42300.0
2013-11-01 14:00:00,25.73,25.75,25.73,25.73,135300.0,25.066,25.0854,25.066,25.066,135300.0
2013-11-01 14:05:00,25.73,25.74,25.71,25.71,43200.0,25.066,25.0757,25.0465,25.0465,43200.0
2013-11-01 14:10:00,25.72,25.72,25.65,25.67,191500.0,25.0562,25.0562,24.988,25.0075,191500.0
2013-11-01 14:15:00,25.68,25.68,25.64,25.68,88700.0,25.0172,25.0172,24.9783,25.0172,88700.0
2013-11-01 14:20:00,25.69,25.7,25.66,25.69,68400.0,25.027,25.0367,24.9978,25.027,68400.0
2013-11-01 14:25:00,25.7,25.71,25.64,25.69,361500.0,25.0367,25.0465,24.9783,25.027,361500.0
2013-11-01 14:30:00,25.68,25.69,25.58,25.58,43000.0,25.0172,25.027,24.9198,24.9198,43000.0
2013-11-01 14:35:00,25.58,25.58,25.52,25.56,66300.0,24.9198,24.9198,24.8614,24.9003,66300.0
2013-11-01 14:40:00,25.57,25.65,25.56,25.63,67800.0,24.9101,24.988,24.9003,24.9685,67800.0
2013-11-01 14:45:00,25.62,25.66,25.61,25.66,65000.0,24.9588,24.9978,24.949,24.9978,65000.0
2013-11-01 14:50:00,25.66,25.66,25.63,25.63,44900.0,24.9978,24.9978,24.9685,24.9685,44900.0
2013-11-01 14:55:00,25.64,25.64,25.56,25.58,88400.0,24.9783,24.9783,24.9003,24.9198,88400.0
2013-11-01 15:00:00,25.58,25.64,25.57,25.64,57100.0,24.9198,24.9783,24.9101,24.9783,57100.0
2013-11-01 15:05:00,25.64,25.64,25.62,25.63,158800.0,24.9783,24.9783,24.9588,24.9685,158800.0
2013-11-01 15:10:00,25.63,25.67,25.62,25.67,65200.0,24.9685,25.0075,24.9588,25.0075,65200.0
2013-11-01 15:15:00,25.66,25.67,25.63,25.63,63300.0,24.9978,25.0075,24.9685,24.9685,63300.0
2013-11-01 15:20:00,25.63,25.63,25.58,25.59,71700.0,24.9685,24.9685,24.9198,24.9296,71700.0
2013-11-01 15:25:00,25.59,25.66,25.58,25.66,69400.0,24.9296,24.9978,24.9198,24.9978,69400.0
2013-11-01 15:30:00,25.65,25.71,25.64,25.67,129600.0,24.988,25.0465,24.9783,25.0075,129600.0
2013-11-01 15:35:00,25.67,25.67,25.64,25.65,196100.0,25.0075,25.0075,24.9783,24.988,196100.0
2013-11-01 15:40:00,25.65,25.7,25.65,25.68,98400.0,24.988,25.0367,24.988,25.0172,98400.0
2013-11-01 15:45:00,25.68,25.71,25.64,25.66,268500.0,25.0172,25.0465,24.9783,24.9978,268500.0
2013-11-01 15:50:00,25.65,25.68,25.61,25.65,395800.0,24.988,25.0172,24.949,24.988,395800.0
2013-11-01 15:55:00,25.66,25.66,25.63,25.64,366300.0,24.9978,24.9978,24.9685,24.9783,366300.0
2013-11-04 09:30:00,25.67,25.85,25.65,25.77,94200.0,25.0075,25.1829,24.988,25.1049,94200.0
2013-11-04 09:35:00,25.77,25.82,25.75,25.75,76000.0,25.1049,25.1536,25.0854,25.0854,76000.0
2013-11-04 09:40:00,25.76,25.76,25.63,25.69,51300.0,25.0952,25.0952,24.9685,25.027,51300.0
2013-11-04 09:45:00,25.69,25.69,25.62,25.66,128300.0,25.027,25.027,24.9588,24.9978,128300.0
2013-11-04 09:50:00,25.66,25.67,25.55,25.56,49400.0,24.9978,25.0075,24.8906,24.9003,49400.0
2013-11-04 09:55:00,25.55,25.59,25.5,25.57,73400.0,24.8906,24.9296,24.8419,24.9101,73400.0
2013-11-04 10:00:00,25.57,25.6,25.53,25.58,61500.0,24.9101,24.9393,24.8711,24.9198,61500.0
2013-11-04 10:05:00,25.57,25.61,25.57,25.6,50100.0,24.9101,24.949,24.9101,24.9393,50100.0
2013-11-04 10:10:00,25.6,25.63,25.59,25.61,53400.0,24.9393,24.9685,24.9296,24.949,53400.0
2013-11-04 10:15:00,25.61,25.62,25.54,25.55,40100.0,24.949,24.9588,24.8809,24.8906,40100.0
2013-11-04 10:20:00,25.55,25.59,25.51,25.51,81300.0,24.8906,24.9296,24.8516,24.8516,81300.0
2013-11-04 10:25:00,25.51,25.52,25.48,25.49,49500.0,24.8516,24.8614,24.8224,24.8321,49500.0
2013-11-04 10:30:00,25.49,25.5,25.45,25.45,29200.0,24.8321,24.8419,24.7932,24.7932,29200.0
2013-11-04 10:35:00,25.45,25.46,25.42,25.42,43500.0,24.7932,24.8029,24.764,24.764,43500.0
2013-11-04 10:40:00,25.42,25.51,25.41,25.51,82500.0,24.764,24.8516,24.7542,24.8516,82500.0
2013-11-04 10:45:00,25.51,25.51,25.42,25.47,75900.0,24.8516,24.8516,24.764,24.8127,75900.0
2013-11-04 10:50:00,25.47,25.48,25.37,25.37,31200.0,24.8127,24.8224,24.7152,24.7152,31200.0
2013-11-04 10:55:00,25.37,25.42,25.37,25.38,35100.0,24.7152,24.764,24.7152,24.725,35100.0
2013-11-04 11:00:00,25.38,25.42,25.36,25.39,203700.0,24.725,24.764,24.7055,24.7347,203700.0
2013-11-04 11:05:00,25.4,25.42,25.39,25.41,50300.0,24.7445,24.764,24.7347,24.7542,50300.0
2013-11-04 11:10:00,25.41,25.52,25.41,25.49,38100.0,24.7542,24.8614,24.7542,24.8321,38100.0
2013-11-04 11:15:00,25.5,25.51,25.43,25.51,75200.0,24.8419,24.8516,24.7737,24.8516,75200.0
2013-11-04 11:20:00,25.5,25.51,25.48,25.5,52100.0,24.8419,24.8516,24.8224,24.8419,52100.0
2013-11-04 11:25:00,25.51,25.54,25.49,25.51,92500.0,24.8516,24.8809,24.8321,24.8516,92500.0
2013-11-04 11:30:00,25.5,25.5,25.46,25.49,92300.0,24.8419,24.8419,24.8029,24.8321,92300.0
2013-11-04 11:35:00,25.5,25.56,25.5,25.56,40200.0,24.8419,24.9003,24.8419,24.9003,40200.0
2013-11-04 11:40:00,25.56,25.59,25.56,25.57,20900.0,24.9003,24.9296,24.9003,24.9101,20900.0
2013-11-04 11:45:00,25.56,25.6,25.56,25.6,55300.0,24.9003,24.9393,24.9003,24.9393,55300.0
2013-11-04 11:50:00,25.61,25.65,25.61,25.65,15100.0,24.949,24.988,24.949,24.988,15100.0
2013-11-04 11:55:00,25.65,25.71,25.64,25.7,37000.0,24.988,25.0465,24.9783,25.0367,37000.0
2013-11-04 12:00:00,25.7,25.75,25.7,25.73,57600.0,25.0367,25.0854,25.0367,25.066,57600.0
2013-11-04 12:05:00,25.73,25.74,25.72,25.74,26000.0,25.066,25.0757,25.0562,25.0757,26000.0
2013-11-04 12:10:00,25.74,25.76,25.73,25.76,24000.0,25.0757,25.0952,25.066,25.0952,24000.0
2013-11-04 12:15:00,25.76,25.76,25.75,25.76,4900.0,25.0952,25.0952,25.0854,25.0952,4900.0
2013-11-04 12:20:00,25.76,25.76,25.73,25.74,28100.0,25.0952,25.0952,25.066,25.0757,28100.0
2013-11-04 12:25:00,25.73,25.75,25.64,25.64,44400.0,25.066,25.0854,24.9783,24.9783,44400.0
2013-11-04 12:30:00,25.63,25.67,25.62,25.64,29000.0,24.9685,25.0075,24.9588,24.9783,29000.0
2013-11-04 12:35:00,25.64,25.64,25.58,25.62,81700.0,24.9783,24.9783,24.9198,24.9588,81700.0
2013-11-04 12:40:00,25.62,25.63,25.6,25.62,22000.0,24.9588,24.9685,24.9393,24.9588,22000.0
2013-11-04 12:45:00,25.62,25.62,25.58,25.58,16200.0,24.9588,24.9588,24.9198,24.9198,16200.0
2013-11-04 12:50:00,25.58,25.58,25.57,25.58,22600.0,24.9198,24.9198,24.9101,24.9198,22600.0
2013-11-04 12:55:00,25.58,25.59,25.57,25.58,18400.0,24.9198,24.9296,24.9101,24.9198,18400.0
2013-11-04 13:00:00,25.58,25.58,25.55,25.56,16600.0,24.9198,24.9198,24.8906,24.9003,16600.0
2013-11-04 13:05:00,25.56,25.57,25.55,25.55,11100.0,24.9003,24.9101,24.8906,24.8906,11100.0
2013-11-04 13:10:00,25.55,25.56,25.52,25.52,14100.0,24.8906,24.9003,24.8614,24.8614,14100.0
2013-11-04 13:15:00,25.52,25.52,25.49,25.5,80600.0,24.8614,24.8614,24.8321,24.8419,80600.0
2013-11-04 13:20:00,25.5,25.56,25.5,25.56,50000.0,24.8419,24.9003,24.8419,24.9003,50000.0
2013-11-04 13:25:00,25.56,25.57,25.56,25.57,8400.0,24.9003,24.9101,24.9003,24.9101,8400.0
2013-11-04 13:30:00,25.57,25.57,25.54,25.55,54600.0,24.9101,24.9101,24.8809,24.8906,54600.0
2013-11-04 13:35:00,25.55,25.55,25.52,25.55,77900.0,24.8906,24.8906,24.8614,24.8906,77900.0
2013-11-04 13:40:00,25.55,25.55,25.52,25.55,22900.0,24.8906,24.8906,24.8614,24.8906,22900.0
2013-11-04 13:45:00,25.54,25.55,25.51,25.53,23200.0,24.8809,24.8906,24.8516,24.8711,23200.0
2013-11-04 13:50:00,25.53,25.61,25.53,25.6,51500.0,24.8711,24.949,24.8711,24.9393,51500.0
2013-11-04 13:55:00,25.6,25.69,25.6,25.67,32800.0,24.9393,25.027,24.9393,25.0075,32800.0
2013-11-04 14:00:00,25.66,25.67,25.6,25.61,17400.0,24.9978,25.0075,24.9393,24.949,17400.0
2013-11-04 14:05:00,25.61,25.64,25.6,25.64,24200.0,24.949,24.9783,24.9393,24.9783,24200.0
2013-11-04 14:10:00,25.64,25.64,25.6,25.63,27500.0,24.9783,24.9783,24.9393,24.9685,27500.0
2013-11-04 14:15:00,25.62,25.63,25.59,25.62,32700.0,24.9588,24.9685,24.9296,24.9588,32700.0
2013-11-04 14:20:00,25.61,25.65,25.61,25.65,13500.0,24.949,24.988,24.949,24.988,13500.0
2013-11-04 14:25:00,25.65,25.66,25.62,25.62,30300.0,24.988,24.9978,24.9588,24.9588,30300.0
2013-11-04 14:30:00,25.63,25.64,25.62,25.63,19400.0,24.9685,24.9783,24.9588,24.9685,19400.0
2013-11-04 14:35:00,25.62,25.63,25.6,25.61,24200.0,24.9588,24.9685,24.9393,24.949,24200.0
2013-11-04 14:40:00,25.6,25.63,25.6,25.62,24100.0,24.9393,24.9685,24.9393,24.9588,24100.0
2013-11-04 14:45:00,25.62,25.62,25.59,25.61,41100.0,24.9588,24.9588,24.9296,24.949,41100.0
2013-11-04 14:50:00,25.61,25.63,25.6,25.62,54700.0,24.949,24.9685,24.9393,24.9588,54700.0
2013-11-04 14:55:00,25.61,25.61,25.58,25.6,30300.0,24.949,24.949,24.9198,24.9393,30300.0
2013-11-04 15:00:00,25.59,25.6,25.59,25.59,32700.0,24.9296,24.9393,24.9296,24.9296,32700.0
2013-11-04 15:05:00,25.59,25.61,25.59,25.61,47400.0,24.9296,24.949,24.9296,24.949,47400.0
2013-11-04 15:10:00,25.61,25.61,25.59,25.6,31300.0,24.949,24.949,24.9296,24.9393,31300.0
2013-11-04 15:15:00,25.6,25.63,25.58,25.63,68500.0,24.9393,24.9685,24.9198,24.9685,68500.0
2013-11-04 15:20:00,25.63,25.63,25.6,25.61,47600.0,24.9685,24.9685,24.9393,24.949,47600.0
2013-11-04 15:25:00,25.6,25.61,25.58,25.58,45900.0,24.9393,24.949,24.9198,24.9198,45900.0
2013-11-04 15:30:00,25.58,25.59,25.54,25.54,49600.0,24.9198,24.9296,24.8809,24.8809,49600.0
2013-11-04 15:35:00,25.55,25.63,25.54,25.63,139100.0,24.8906,24.9685,24.8809,24.9685,139100.0
2013-11-04 15:40:00,25.63,25.64,25.62,25.64,52100.0,24.9685,24.9783,24.9588,24.9783,52100.0
2013-11-04 15:45:00,25.64,25.64,25.62,25.64,203300.0,24.9783,24.9783,24.9588,24.9783,203300.0
2013-11-04 15:50:00,25.64,25.71,25.64,25.7,181600.0,24.9783,25.0465,24.9783,25.0367,181600.0
2013-11-04 15:55:00,25.7,25.73,25.68,25.73,180600.0,25.0367,25.066,25.0172,25.066,180600.0
2013-11-05 09:30:00,25.35,25.63,25.28,25.47,100400.0,24.6958,24.9685,24.6276,24.8127,100400.0
2013-11-05 09:35:00,25.47,25.59,25.41,25.49,121100.0,24.8127,24.9296,24.7542,24.8321,121100.0
2013-11-05 09:40:00,25.49,25.5,25.4,25.48,85600.0,24.8321,24.8419,24.7445,24.8224,85600.0
2013-11-05 09:45:00,25.47,25.55,25.43,25.51,134000.0,24.8127,24.8906,24.7737,24.8516,134000.0
2013-11-05 09:50:00,25.5,25.52,25.49,25.5,163300.0,24.8419,24.8614,24.8321,24.8419,163300.0
2013-11-05 09:55:00,25.51,25.54,25.49,25.53,72200.0,24.8516,24.8809,24.8321,24.8711,72200.0
2013-11-05 10:00:00,25.54,25.62,25.51,25.62,86600.0,24.8809,24.9588,24.8516,24.9588,86600.0
2013-11-05 10:05:00,25.61,25.62,25.5,25.52,172300.0,24.949,24.9588,24.8419,24.8614,172300.0
2013-11-05 10:10:00,25.51,25.55,25.5,25.5,230400.0,24.8516,24.8906,24.8419,24.8419,230400.0
2013-11-05 10:15:00,25.5,25.51,25.46,25.48,55500.0,24.8419,24.8516,24.8029,24.8224,55500.0
2013-11-05 10:20:00,25.48,25.5,25.46,25.5,56200.0,24.8224,24.8419,24.8029,24.8419,56200.0
2013-11-05 10:25:00,25.5,25.53,25.49,25.52,40200.0,24.8419,24.8711,24.8321,24.8614,40200.0
2013-11-05 10:30:00,25.53,25.53,25.51,25.53,33800.0,24.8711,24.8711,24.8516,24.8711,33800.0
2013-11-05 10:35:00,25.53,25.53,25.52,25.53,10500.0,24.8711,24.8711,24.8614,24.8711,10500.0
2013-11-05 10:40:00,25.53,25.59,25.53,25.59,96700.0,24.8711,24.9296,24.8711,24.9296,96700.0
2013-11-05 10:45:00,25.6,25.62,25.51,25.51,26500.0,24.9393,24.9588,24.8516,24.8516,26500.0
2013-11-05 10:50:00,25.52,25.6,25.52,25.6,39300.0,24.8614,24.9393,24.8614,24.9393,39300.0
2013-11-05 10:55:00,25.6,25.61,25.54,25.58,26200.0,24.9393,24.949,24.8809,24.9198,26200.0
2013-11-05 11:00:00,25.58,25.59,25.54,25.56,107800.0,24.9198,24.9296,24.8809,24.9003,107800.0
2013-11-05 11:05:00,25.56,25.57,25.55,25.56,21100.0,24.9003,24.9101,24.8906,24.9003,21100.0
2013-11-05 11:10:00,25.56,25.59,25.54,25.54,45000.0,24.9003,24.9296,24.8809,24.8809,45000.0
2013-11-05 11:15:00,25.53,25.54,25.5,25.5,23200.0,24.8711,24.8809,24.8419,24.8419,23200.0
2013-11-05 11:20:00,25.5,25.51,25.45,25.45,23900.0,24.8419,24.8516,24.7932,24.7932,23900.0
2013-11-05 11:25:00,25.45,25.46,25.39,25.39,25900.0,24.7932,24.8029,24.7347,24.7347,25900.0
2013-11-05 11:30:00,25.39,25.44,25.39,25.44,28700.0,24.7347,24.7834,24.7347,24.7834,28700.0
2013-11-05 11:35:00,25.44,25.51,25.43,25.5,48800.0,24.7834,24.8516,24.7737,24.8419,48800.0
2013-11-05 11:40:00,25.49,25.52,25.48,25.52,88000.0,24.8321,24.8614,24.8224,24.8614,88000.0
2013-11-05 11:45:00,25.52,25.52,25.49,25.51,18400.0,24.8614,24.8614,24.8321,24.8516,18400.0
2013-11-05 11:50:00,25.52,25.54,25.52,25.54,27100.0,24.8614,24.8809,24.8614,24.8809,27100.0
2013-11-05 11:55:00,25.54,25.54,25.53,25.54,8000.0,24.8809,24.8809,24.8711,24.8809,8000.0
2013-11-05 12:00:00,25.53,25.57,25.53,25.56,30300.0,24.8711,24.9101,24.8711,24.9003,30300.0
2013-11-05 12:05:00,25.55,25.57,25.55,25.57,20700.0,24.8906,24.9101,24.8906,24.9101,20700.0
2013-11-05 12:10:00,25.57,25.57,25.54,25.57,20900.0,24.9101,24.9101,24.8809,24.9101,20900.0
2013-11-05 12:15:00,25.57,25.64,25.57,25.64,31200.0,24.9101,24.9783,24.9101,24.9783,31200.0
2013-11-05 12:20:00,25.64,25.69,25.64,25.69,35700.0,24.9783,25.027,24.9783,25.027,35700.0
2013-11-05 12:25:00,25.68,25.68,25.57,25.57,36100.0,25.0172,25.0172,24.9101,24.9101,36100.0
2013-11-05 12:30:00,25.58,25.59,25.53,25.57,48800.0,24.9198,24.9296,24.8711,24.9101,48800.0
2013-11-05 12:35:00,25.58,25.61,25.55,25.59,41400.0,24.9198,24.949,24.8906,24.9296,41400.0
2013-11-05 12:40:00,25.59,25.6,25.56,25.56,12800.0,24.9296,24.9393,24.9003,24.9003,12800.0
2013-11-05 12:45:00,25.55,25.55,25.49,25.49,13700.0,24.8906,24.8906,24.8321,24.8321,13700.0
2013-11-05 12:50:00,25.48,25.49,25.45,25.49,23600.0,24.8224,24.8321,24.7932,24.8321,23600.0
2013-11-05 12:55:00,25.48,25.48,25.46,25.46,7700.0,24.8224,24.8224,24.8029,24.8029,7700.0
2013-11-05 13:00:00,25.46,25.5,25.46,25.48,17400.0,24.8029,24.8419,24.8029,24.8224,17400.0
2013-11-05 13:05:00,25.47,25.47,25.41,25.42,21200.0,24.8127,24.8127,24.7542,24.764,21200.0
2013-11-05 13:10:00,25.41,25.44,25.41,25.43,24100.0,24.7542,24.7834,24.7542,24.7737,24100.0
2013-11-05 13:15:00,25.43,25.43,25.41,25.41,24700.0,24.7737,24.7737,24.7542,24.7542,24700.0
2013-11-05 13:20:00,25.41,25.45,25.41,25.42,42600.0,24.7542,24.7932,24.7542,24.764,42600.0
2013-11-05 13:25:00,25.42,25.44,25.4,25.44,48500.0,24.764,24.7834,24.7445,24.7834,48500.0
2013-11-05 13:30:00,25.44,25.5,25.44,25.48,22900.0,24.7834,24.8419,24.7834,24.8224,22900.0
2013-11-05 13:35:00,25.47,25.48,25.46,25.46,12800.0,24.8127,24.8224,24.8029,24.8029,12800.0
2013-11-05 13:40:00,25.47,25.47,25.45,25.45,14900.0,24.8127,24.8127,24.7932,24.7932,14900.0
2013-11-05 13:45:00,25.45,25.46,25.43,25.44,11300.0,24.7932,24.8029,24.7737,24.7834,11300.0
2013-11-05 13:50:00,25.44,25.44,25.39,25.39,40100.0,24.7834,24.7834,24.7347,24.7347,40100.0
2013-11-05 13:55:00,25.39,25.41,25.39,25.41,10600.0,24.7347,24.7542,24.7347,24.7542,10600.0
2013-11-05 14:00:00,25.41,25.47,25.4,25.46,28300.0,24.7542,24.8127,24.7445,24.8029,28300.0
2013-11-05 14:05:00,25.46,25.49,25.46,25.48,12900.0,24.8029,24.8321,24.8029,24.8224,12900.0
2013-11-05 14:10:00,25.48,25.51,25.46,25.51,24600.0,24.8224,24.8516,24.8029,24.8516,24600.0
2013-11-05 14:15:00,25.52,25.53,25.49,25.5,22000.0,24.8614,24.8711,24.8321,24.8419,22000.0
2013-11-05 14:20:00,25.49,25.55,25.49,25.55,40000.0,24.8321,24.8906,24.8321,24.8906,40000.0
2013-11-05 14:25:00,25.55,25.59,25.55,25.58,29500.0,24.8906,24.9296,24.8906,24.9198,29500.0
2013-11-05 14:30:00,25.59,25.6,25.57,25.59,9000.0,24.9296,24.9393,24.9101,24.9296,9000.0
2013-11-05 14:35:00,25.59,25.62,25.57,25.62,27000.0,24.9296,24.9588,24.9101,24.9588,27000.0
2013-11-05 14:40:00,25.61,25.62,25.58,25.6,47200.0,24.949,24.9588,24.9198,24.9393,47200.0
2013-11-05 14:45:00,25.59,25.6,25.54,25.55,80600.0,24.9296,24.9393,24.8809,24.8906,80600.0
2013-11-05 14:50:00,25.55,25.59,25.55,25.58,41000.0,24.8906,24.9296,24.8906,24.9198,41000.0
2013-11-05 14:55:00,25.58,25.62,25.57,25.62,78600.0,24.9198,24.9588,24.9101,24.9588,78600.0
2013-11-05 15:00:00,25.61,25.64,25.59,25.59,50500.0,24.949,24.9783,24.9296,24.9296,50500.0
2013-11-05 15:05:00,25.59,25.59,25.56,25.57,38500.0,24.9296,24.9296,24.9003,24.9101,38500.0
2013-11-05 15:10:00,25.57,25.58,25.54,25.54,44800.0,24.9101,24.9198,24.8809,24.8809,44800.0
2013-11-05 15:15:00,25.54,25.55,25.52,25.54,51900.0,24.8809,24.8906,24.8614,24.8809,51900.0
2013-11-05 15:20:00,25.54,25.55,25.46,25.47,74500.0,24.8809,24.8906,24.8029,24.8127,74500.0
2013-11-05 15:25:00,25.48,25.51,25.47,25.51,80100.0,24.8224,24.8516,24.8127,24.8516,80100.0
2013-11-05 15:30:00,25.51,25.54,25.51,25.51,64600.0,24.8516,24.8809,24.8516,24.8516,64600.0
2013-11-05 15:35:00,25.51,25.53,25.49,25.52,83800.0,24.8516,24.8711,24.8321,24.8614,83800.0
2013-11-05 15:40:00,25.52,25.54,25.52,25.52,61100.0,24.8614,24.8809,24.8614,24.8614,61100.0
2013-11-05 15:45:00,25.53,25.56,25.51,25.52,85600.0,24.8711,24.9003,24.8516,24.8614,85600.0
2013-11-05 15:50:00,25.53,25.62,25.53,25.57,247100.0,24.8711,24.9588,24.8711,24.9101,247100.0
2013-11-05 15:55:00,25.57,25.58,25.55,25.55,166700.0,24.9101,24.9198,24.8906,24.8906,166700.0
2013-11-06 09:30:00,25.71,25.8,25.62,25.65,39800.0,25.0465,25.1341,24.9588,24.988,39800.0
2013-11-06 09:35:00,25.66,25.82,25.65,25.77,51700.0,24.9978,25.1536,24.988,25.1049,51700.0
2013-11-06 09:40:00,25.77,25.79,25.71,25.77,26000.0,25.1049,25.1244,25.0465,25.1049,26000.0
2013-11-06 09:45:00,25.76,25.76,25.68,25.73,42200.0,25.0952,25.0952,25.0172,25.066,42200.0
2013-11-06 09:50:00,25.72,25.77,25.71,25.73,38000.0,25.0562,25.1049,25.0465,25.066,38000.0
2013-11-06 09:55:00,25.72,25.82,25.72,25.75,31000.0,25.0562,25.1536,25.0562,25.0854,31000.0
2013-11-06 10:00:00,25.76,25.8,25.75,25.78,52500.0,25.0952,25.1341,25.0854,25.1147,52500.0
2013-11-06 10:05:00,25.77,25.77,25.69,25.74,50700.0,25.1049,25.1049,25.027,25.0757,50700.0
2013-11-06 10:10:00,25.73,25.81,25.73,25.75,28000.0,25.066,25.1439,25.066,25.0854,28000.0
2013-11-06 10:15:00,25.74,25.78,25.69,25.76,58400.0,25.0757,25.1147,25.027,25.0952,58400.0
2013-11-06 10:20:00,25.76,25.77,25.68,25.69,27800.0,25.0952,25.1049,25.0172,25.027,27800.0
2013-11-06 10:25:00,25.69,25.75,25.64,25.65,52200.0,25.027,25.0854,24.9783,24.988,52200.0
2013-11-06 10:30:00,25.64,25.66,25.61,25.66,17100.0,24.9783,24.9978,24.949,24.9978,17100.0
2013-11-06 10:35:00,25.65,25.68,25.62,25.63,15400.0,24.988,25.0172,24.9588,24.9685,15400.0
2013-11-06 10:40:00,25.63,25.64,25.61,25.64,20600.0,24.9685,24.9783,24.949,24.9783,20600.0
2013-11-06 10:45:00,25.64,25.66,25.59,25.63,61200.0,24.9783,24.9978,24.9296,24.9685,61200.0
2013-11-06 10:50:00,25.63,25.65,25.59,25.61,22800.0,24.9685,24.988,24.9296,24.949,22800.0
2013-11-06 10:55:00,25.61,25.65,25.6,25.65,22000.0,24.949,24.988,24.9393,24.988,22000.0
2013-11-06 11:00:00,25.65,25.65,25.59,25.6,33200.0,24.988,24.988,24.9296,24.9393,33200.0
2013-11-06 11:05:00,25.59,25.6,25.57,25.58,18400.0,24.9296,24.9393,24.9101,24.9198,18400.0
2013-11-06 11:10:00,25.58,25.63,25.58,25.63,46100.0,24.9198,24.9685,24.9198,24.9685,46100.0
2013-11-06 11:15:00,25.62,25.64,25.6,25.61,30500.0,24.9588,24.9783,24.9393,24.949,30500.0
2013-11-06 11:20:00,25.62,25.68,25.62,25.62,20300.0,24.9588,25.0172,24.9588,24.9588,20300.0
2013-11-06 11:25:00,25.62,25.67,25.6,25.65,39500.0,24.9588,25.0075,24.9393,24.988,39500.0
2013-11-06 11:30:00,25.66,25.68,25.65,25.68,14900.0,24.9978,25.0172,24.988,25.0172,14900.0
2013-11-06 11:35:00,25.68,25.76,25.68,25.75,26000.0,25.0172,25.0952,25.0172,25.0854,26000.0
2013-11-06 11:40:00,25.76,25.79,25.73,25.76,38000.0,25.0952,25.1244,25.066,25.0952,38000.0
2013-11-06 11:45:00,25.75,25.8,25.75,25.79,36100.0,25.0854,25.1341,25.0854,25.1244,36100.0
2013-11-06 11:50:00,25.8,25.85,25.8,25.85,47200.0,25.1341,25.1829,25.1341,25.1829,47200.0
2013-11-06 11:55:00,25.85,25.88,25.83,25.84,41800.0,25.1829,25.2121,25.1634,25.1731,41800.0
2013-11-06 12:00:00,25.84,25.86,25.81,25.83,30200.0,25.1731,25.1926,25.1439,25.1634,30200.0
2013-11-06 12:05:00,25.83,25.85,25.76,25.76,17000.0,25.1634,25.1829,25.0952,25.0952,17000.0
2013-11-06 12:10:00,25.77,25.77,25.66,25.66,20500.0,25.1049,25.1049,24.9978,24.9978,20500.0
2013-11-06 12:15:00,25.66,25.66,25.58,25.58,93500.0,24.9978,24.9978,24.9198,24.9198,93500.0
2013-11-06 12:20:00,25.58,25.63,25.57,25.61,35100.0,24.9198,24.9685,24.9101,24.949,35100.0
2013-11-06 12:25:00,25.6,25.65,25.59,25.62,38900.0,24.9393,24.988,24.9296,24.9588,38900.0
2013-11-06 12:30:00,25.61,25.66,25.58,25.64,51000.0,24.949,24.9978,24.9198,24.9783,51000.0
2013-11-06 12:35:00,25.64,25.69,25.63,25.63,46100.0,24.9783,25.027,24.9685,24.9685,46100.0
2013-11-06 12:40:00,25.64,25.65,25.63,25.64,25100.0,24.9783,24.988,24.9685,24.9783,25100.0
2013-11-06 12:45:00,25.64,25.69,25.63,25.68,64000.0,24.9783,25.027,24.9685,25.0172,64000.0
2013-11-06 12:50:00,25.68,25.69,25.67,25.68,8300.0,25.0172,25.027,25.0075,25.0172,8300.0
2013-11-06 12:55:00,25.68,25.68,25.61,25.61,82400.0,25.0172,25.0172,24.949,24.949,82400.0
2013-11-06 13:00:00,25.62,25.67,25.62,25.64,35500.0,24.9588,25.0075,24.9588,24.9783,35500.0
2013-11-06 13:05:00,25.63,25.71,25.62,25.7,68900.0,24.9685,25.0465,24.9588,25.0367,68900.0
2013-11-06 13:10:00,25.71,25.71,25.7,25.7,13000.0,25.0465,25.0465,25.0367,25.0367,13000.0
2013-11-06 13:15:00,25.7,25.72,25.66,25.68,61400.0,25.0367,25.0562,24.9978,25.0172,61400.0
2013-11-06 13:20:00,25.67,25.71,25.65,25.7,81500.0,25.0075,25.0465,24.988,25.0367,81500.0
2013-11-06 13:25:00,25.71,25.76,25.69,25.75,50700.0,25.0465,25.0952,25.027,25.0854,50700.0
2013-11-06 13:30:00,25.75,25.78,25.74,25.75,27800.0,25.0854,25.1147,25.0757,25.0854,27800.0
2013-11-06 13:35:00,25.76,25.76,25.7,25.7,32400.0,25.0952,25.0952,25.0367,25.0367,32400.0
2013-11-06 13:40:00,25.7,25.71,25.69,25.69,40500.0,25.0367,25.0465,25.027,25.027,40500.0
2013-11-06 13:45:00,25.7,25.75,25.69,25.71,31700.0,25.0367,25.0854,25.027,25.0465,31700.0
2013-11-06 13:50:00,25.7,25.71,25.64,25.64,11500.0,25.0367,25.0465,24.9783,24.9783,11500.0
2013-11-06 13:55:00,25.64,25.68,25.62,25.65,38700.0,24.9783,25.0172,24.9588,24.988,38700.0
2013-11-06 14:00:00,25.65,25.74,25.64,25.74,31300.0,24.988,25.0757,24.9783,25.0757,31300.0
2013-11-06 14:05:00,25.74,25.75,25.71,25.72,22100.0,25.0757,25.0854,25.0465,25.0562,22100.0
2013-11-06 14:10:00,25.73,25.74,25.7,25.73,19600.0,25.066,25.0757,25.0367,25.066,19600.0
2013-11-06 14:15:00,25.73,25.75,25.71,25.74,49500.0,25.066,25.0854,25.0465,25.0757,49500.0
2013-11-06 14:20:00,25.73,25.75,25.71,25.74,54800.0,25.066,25.0854,25.0465,25.0757,54800.0
2013-11-06 14:25:00,25.73,25.75,25.72,25.74,19500.0,25.066,25.0854,25.0562,25.0757,19500.0
2013-11-06 14:30:00,25.75,25.76,25.73,25.75,16600.0,25.0854,25.0952,25.066,25.0854,16600.0
2013-11-06 14:35:00,25.75,25.78,25.73,25.73,61900.0,25.0854,25.1147,25.066,25.066,61900.0
2013-11-06 14:40:00,25.73,25.77,25.68,25.68,51800.0,25.066,25.1049,25.0172,25.0172,51800.0
2013-11-06 14:45:00,25.69,25.71,25.64,25.65,32700.0,25.027,25.0465,24.9783,24.988,32700.0
2013-11-06 14:50:00,25.65,25.75,25.65,25.72,36000.0,24.988,25.0854,24.988,25.0562,36000.0
2013-11-06 14:55:00,25.72,25.72,25.67,25.68,61000.0,25.0562,25.0562,25.0075,25.0172,61000.0
2013-11-06 15:00:00,25.69,25.71,25.66,25.69,75600.0,25.027,25.0465,24.9978,25.027,75600.0
2013-11-06 15:05:00,25.69,25.69,25.65,25.65,19000.0,25.027,25.027,24.988,24.988,19000.0
2013-11-06 15:10:00,25.65,25.66,25.62,25.64,70000.0,24.988,24.9978,24.9588,24.9783,70000.0
2013-11-06 15:15:00,25.65,25.68,25.63,25.68,76100.0,24.988,25.0172,24.9685,25.0172,76100.0
2013-11-06 15:20:00,25.69,25.69,25.66,25.69,31700.0,25.027,25.027,24.9978,25.027,31700.0
2013-11-06 15:25:00,25.69,25.72,25.67,25.72,51200.0,25.027,25.0562,25.0075,25.0562,51200.0
2013-11-06 15:30:00,25.72,25.73,25.66,25.68,39600.0,25.0562,25.066,24.9978,25.0172,39600.0
2013-11-06 15:35:00,25.67,25.68,25.64,25.65,33200.0,25.0075,25.0172,24.9783,24.988,33200.0
2013-11-06 15:40:00,25.66,25.72,25.65,25.72,55200.0,24.9978,25.0562,24.988,25.0562,55200.0
2013-11-06 15:45:00,25.71,25.76,25.7,25.7,136400.0,25.0465,25.0952,25.0367,25.0367,136400.0
2013-11-06 15:50:00,25.71,25.74,25.71,25.71,72500.0,25.0465,25.0757,25.0465,25.0465,72500.0
2013-11-06 15:55:00,25.72,25.75,25.71,25.73,136900.0,25.0562,25.0854,25.0465,25.066,136900.0
2013-11-07 09:30:00,25.74,25.84,25.7,25.7,113900.0,25.0757,25.1731,25.0367,25.0367,113900.0
2013-11-07 09:35:00,25.71,25.77,25.71,25.75,38900.0,25.0465,25.1049,25.0465,25.0854,38900.0
2013-11-07 09:40:00,25.76,25.82,25.74,25.8,44700.0,25.0952,25.1536,25.0757,25.1341,44700.0
2013-11-07 09:45:00,25.81,25.81,25.75,25.77,64200.0,25.1439,25.1439,25.0854,25.1049,64200.0
2013-11-07 09:50:00,25.76,25.78,25.71,25.73,95300.0,25.0952,25.1147,25.0465,25.066,95300.0
2013-11-07 09:55:00,25.73,25.78,25.72,25.76,51900.0,25.066,25.1147,25.0562,25.0952,51900.0
2013-11-07 10:00:00,25.76,25.85,25.75,25.77,109800.0,25.0952,25.1829,25.0854,25.1049,109800.0
2013-11-07 10:05:00,25.78,25.82,25.74,25.75,37100.0,25.1147,25.1536,25.0757,25.0854,37100.0
2013-11-07 10:10:00,25.75,25.76,25.57,25.57,64500.0,25.0854,25.0952,24.9101,24.9101,64500.0
2013-11-07 10:15:00,25.57,25.58,25.45,25.46,47100.0,24.9101,24.9198,24.7932,24.8029,47100.0
2013-11-07 10:20:00,25.46,25.48,25.4,25.42,91800.0,24.8029,24.8224,24.7445,24.764,91800.0
2013-11-07 10:25:00,25.41,25.46,25.35,25.42,52000.0,24.7542,24.8029,24.6958,24.764,52000.0
2013-11-07 10:30:00,25.42,25.5,25.41,25.49,65200.0,24.764,24.8419,24.7542,24.8321,65200.0
2013-11-07 10:35:00,25.49,25.57,25.47,25.56,75100.0,24.8321,24.9101,24.8127,24.9003,75100.0
2013-11-07 10:40:00,25.56,25.66,25.56,25.66,49800.0,24.9003,24.9978,24.9003,24.9978,49800.0
2013-11-07 10:45:00,25.66,25.71,25.64,25.66,33500.0,24.9978,25.0465,24.9783,24.9978,33500.0
2013-11-07 10:50:00,25.67,25.73,25.65,25.71,23300.0,25.0075,25.066,24.988,25.0465,23300.0
2013-11-07 10:55:00,25.71,25.72,25.62,25.62,28000.0,25.0465,25.0562,24.9588,24.9588,28000.0
2013-11-07 11:00:00,25.62,25.63,25.6,25.62,63900.0,24.9588,24.9685,24.9393,24.9588,63900.0
2013-11-07 11:05:00,25.61,25.65,25.58,25.58,24300.0,24.949,24.988,24.9198,24.9198,24300.0
2013-11-07 11:10:00,25.59,25.64,25.59,25.6,33900.0,24.9296,24.9783,24.9296,24.9393,33900.0
2013-11-07 11:15:00,25.6,25.61,25.56,25.56,49900.0,24.9393,24.949,24.9003,24.9003,49900.0
2013-11-07 11:20:00,25.56,25.61,25.55,25.57,52300.0,24.9003,24.949,24.8906,24.9101,52300.0
2013-11-07 11:25:00,25.58,25.58,25.52,25.54,79200.0,24.9198,24.9198,24.8614,24.8809,79200.0
2013-11-07 11:30:00,25.54,25.59,25.53,25.59,43900.0,24.8809,24.9296,24.8711,24.9296,43900.0
2013-11-07 11:35:00,25.6,25.63,25.59,25.6,30400.0,24.9393,24.9685,24.9296,24.9393,30400.0
2013-11-07 11:40:00,25.6,25.62,25.6,25.62,47100.0,24.9393,24.9588,24.9393,24.9588,47100.0
2013-11-07 11:45:00,25.63,25.65,25.61,25.63,52700.0,24.9685,24.988,24.949,24.9685,52700.0
2013-11-07 11:50:00,25.63,25.66,25.61,25.62,57900.0,24.9685,24.9978,24.949,24.9588,57900.0
2013-11-07 11:55:00,25.62,25.67,25.62,25.67,56700.0,24.9588,25.0075,24.9588,25.0075,56700.0
2013-11-07 12:00:00,25.67,25.68,25.63,25.68,51800.0,25.0075,25.0172,24.9685,25.0172,51800.0
2013-11-07 12:05:00,25.68,25.7,25.64,25.68,86900.0,25.0172,25.0367,24.9783,25.0172,86900.0
2013-11-07 12:10:00,25.67,25.72,25.66,25.71,19200.0,25.0075,25.0562,24.9978,25.0465,19200.0
2013-11-07 12:15:00,25.71,25.71,25.66,25.66,14200.0,25.0465,25.0465,24.9978,24.9978,14200.0
2013-11-07 12:20:00,25.67,25.72,25.66,25.67,98500.0,25.0075,25.0562,24.9978,25.0075,98500.0
2013-11-07 12:25:00,25.65,25.68,25.65,25.68,19800.0,24.988,25.0172,24.988,25.0172,19800.0
2013-11-07 12:30:00,25.67,25.72,25.66,25.69,87300.0,25.0075,25.0562,24.9978,25.027,87300.0
2013-11-07 12:35:00,25.7,25.71,25.66,25.71,52000.0,25.0367,25.0465,24.9978,25.0465,52000.0
2013-11-07 12:40:00,25.71,25.76,25.7,25.75,72400.0,25.0465,25.0952,25.0367,25.0854,72400.0
2013-11-07 12:45:00,25.75,25.8,25.75,25.75,13600.0,25.0854,25.1341,25.0854,25.0854,13600.0
2013-11-07 12:50:00,25.76,25.76,25.73,25.75,19100.0,25.0952,25.0952,25.066,25.0854,19100.0
2013-11-07 12:55:00,25.75,25.78,25.74,25.75,27100.0,25.0854,25.1147,25.0757,25.0854,27100.0
2013-11-07 13:00:00,25.75,25.8,25.75,25.76,59400.0,25.0854,25.1341,25.0854,25.0952,59400.0
2013-11-07 13:05:00,25.75,25.76,25.69,25.73,80800.0,25.0854,25.0952,25.027,25.066,80800.0
2013-11-07 13:10:00,25.73,25.74,25.7,25.73,53300.0,25.066,25.0757,25.0367,25.066,53300.0
2013-11-07 13:15:00,25.73,25.73,25.7,25.71,43700.0,25.066,25.066,25.0367,25.0465,43700.0
2013-11-07 13:20:00,25.71,25.73,25.68,25.71,73900.0,25.0465,25.066,25.0172,25.0465,73900.0
2013-11-07 13:25:00,25.71,25.73,25.65,25.66,21100.0,25.0465,25.066,24.988,24.9978,21100.0
2013-11-07 13:30:00,25.65,25.7,25.65,25.69,10200.0,24.988,25.0367,24.988,25.027,10200.0
2013-11-07 13:35:00,25.7,25.7,25.67,25.69,30700.0,25.0367,25.0367,25.0075,25.027,30700.0
2013-11-07 13:40:00,25.68,25.68,25.67,25.67,17200.0,25.0172,25.0172,25.0075,25.0075,17200.0
2013-11-07 13:45:00,25.67,25.72,25.65,25.66,52600.0,25.0075,25.0562,24.988,24.9978,52600.0
2013-11-07 13:50:00,25.66,25.68,25.63,25.63,19100.0,24.9978,25.0172,24.9685,24.9685,19100.0
2013-11-07 13:55:00,25.63,25.68,25.63,25.68,10100.0,24.9685,25.0172,24.9685,25.0172,10100.0
2013-11-07 14:00:00,25.67,25.67,25.59,25.61,56900.0,25.0075,25.0075,24.9296,24.949,56900.0
2013-11-07 14:05:00,25.61,25.61,25.57,25.6,121800.0,24.949,24.949,24.9101,24.9393,121800.0
2013-11-07 14:10:00,25.6,25.61,25.59,25.6,33100.0,24.9393,24.949,24.9296,24.9393,33100.0
2013-11-07 14:15:00,25.6,25.61,25.59,25.6,44200.0,24.9393,24.949,24.9296,24.9393,44200.0
2013-11-07 14:20:00,25.61,25.63,25.59,25.6,32100.0,24.949,24.9685,24.9296,24.9393,32100.0
2013-11-07 14:25:00,25.6,25.6,25.56,25.56,25800.0,24.9393,24.9393,24.9003,24.9003,25800.0
2013-11-07 14:30:00,25.56,25.57,25.52,25.57,37800.0,24.9003,24.9101,24.8614,24.9101,37800.0
2013-11-07 14:35:00,25.57,25.57,25.52,25.57,83500.0,24.9101,24.9101,24.8614,24.9101,83500.0
2013-11-07 14:40:00,25.57,25.62,25.57,25.61,31700.0,24.9101,24.9588,24.9101,24.949,31700.0
2013-11-07 14:45:00,25.62,25.63,25.61,25.63,21200.0,24.9588,24.9685,24.949,24.9685,21200.0
2013-11-07 14:50:00,25.63,25.64,25.6,25.61,57800.0,24.9685,24.9783,24.9393,24.949,57800.0
2013-11-07 14:55:00,25.62,25.62,25.56,25.59,53000.0,24.9588,24.9588,24.9003,24.9296,53000.0
2013-11-07 15:00:00,25.59,25.61,25.58,25.6,26100.0,24.9296,24.949,24.9198,24.9393,26100.0
2013-11-07 15:05:00,25.6,25.6,25.53,25.53,29400.0,24.9393,24.9393,24.8711,24.8711,29400.0
2013-11-07 15:10:00,25.52,25.54,25.52,25.54,40200.0,24.8614,24.8809,24.8614,24.8809,40200.0
2013-11-07 15:15:00,25.54,25.59,25.53,25.58,55800.0,24.8809,24.9296,24.8711,24.9198,55800.0
2013-11-07 15:20:00,25.58,25.61,25.58,25.58,76100.0,24.9198,24.949,24.9198,24.9198,76100.0
2013-11-07 15:25:00,25.58,25.59,25.51,25.51,60900.0,24.9198,24.9296,24.8516,24.8516,60900.0
2013-11-07 15:30:00,25.52,25.54,25.48,25.49,79900.0,24.8614,24.8809,24.8224,24.8321,79900.0
2013-11-07 15:35:00,25.49,25.53,25.47,25.53,54900.0,24.8321,24.8711,24.8127,24.8711,54900.0
2013-11-07 15:40:00,25.53,25.53,25.43,25.43,265700.0,24.8711,24.8711,24.7737,24.7737,265700.0
2013-11-07 15:45:00,25.43,25.44,25.34,25.34,234400.0,24.7737,24.7834,24.686,24.686,234400.0
2013-11-07 15:50:00,25.33,25.37,25.3,25.34,227200.0,24.6763,24.7152,24.647,24.686,227200.0
2013-11-07 15:55:00,25.33,25.37,25.32,25.33,263100.0,24.6763,24.7152,24.6665,24.6763,263100.0
2013-11-08 09:30:00,25.36,25.43,25.15,25.41,64600.0,24.7055,24.7737,24.5009,24.7542,64600.0
2013-11-08 09:35:00,25.35,25.42,25.28,25.32,48000.0,24.6958,24.764,24.6276,24.6665,48000.0
2013-11-08 09:40:00,25.32,25.45,25.29,25.44,56800.0,24.6665,24.7932,24.6373,24.7834,56800.0
2013-11-08 09:45:00,25.45,25.5,25.43,25.48,32800.0,24.7932,24.8419,24.7737,24.8224,32800.0
2013-11-08 09:50:00,25.49,25.5,25.4,25.46,47500.0,24.8321,24.8419,24.7445,24.8029,47500.0
2013-11-08 09:55:00,25.45,25.47,25.38,25.43,150800.0,24.7932,24.8127,24.725,24.7737,150800.0
2013-11-08 10:00:00,25.43,25.67,25.43,25.61,76200.0,24.7737,25.0075,24.7737,24.949,76200.0
2013-11-08 10:05:00,25.61,25.67,25.58,25.66,38900.0,24.949,25.0075,24.9198,24.9978,38900.0
2013-11-08 10:10:00,25.66,25.73,25.62,25.7,21500.0,24.9978,25.066,24.9588,25.0367,21500.0
2013-11-08 10:15:00,25.7,25.95,25.7,25.91,108200.0,25.0367,25.2803,25.0367,25.2413,108200.0
2013-11-08 10:20:00,25.9,25.94,25.84,25.84,44800.0,25.2316,25.2705,25.1731,25.1731,44800.0
2013-11-08 10:25:00,25.84,25.84,25.75,25.82,42200.0,25.1731,25.1731,25.0854,25.1536,42200.0
2013-11-08 10:30:00,25.82,25.88,25.81,25.87,48600.0,25.1536,25.2121,25.1439,25.2023,48600.0
2013-11-08 10:35:00,25.87,25.87,25.79,25.79,63000.0,25.2023,25.2023,25.1244,25.1244,63000.0
2013-11-08 10:40:00,25.78,25.8,25.69,25.73,15500.0,25.1147,25.1341,25.027,25.066,15500.0
2013-11-08 10:45:00,25.73,25.79,25.72,25.79,13800.0,25.066,25.1244,25.0562,25.1244,13800.0
2013-11-08 10:50:00,25.78,25.79,25.67,25.7,119200.0,25.1147,25.1244,25.0075,25.0367,119200.0
2013-11-08 10:55:00,25.71,25.77,25.71,25.76,21100.0,25.0465,25.1049,25.0465,25.0952,21100.0
2013-11-08 11:00:00,25.77,25.8,25.77,25.79,20400.0,25.1049,25.1341,25.1049,25.1244,20400.0
2013-11-08 11:05:00,25.78,25.79,25.75,25.77,13000.0,25.1147,25.1244,25.0854,25.1049,13000.0
2013-11-08 11:10:00,25.76,25.79,25.75,25.76,19800.0,25.0952,25.1244,25.0854,25.0952,19800.0
2013-11-08 11:15:00,25.76,25.76,25.7,25.73,76500.0,25.0952,25.0952,25.0367,25.066,76500.0
2013-11-08 11:20:00,25.73,25.74,25.63,25.73,53900.0,25.066,25.0757,24.9685,25.066,53900.0
2013-11-08 11:25:00,25.73,25.74,25.69,25.69,63200.0,25.066,25.0757,25.027,25.027,63200.0
2013-11-08 11:30:00,25.7,25.71,25.6,25.63,27300.0,25.0367,25.0465,24.9393,24.9685,27300.0
2013-11-08 11:35:00,25.62,25.65,25.61,25.62,20700.0,24.9588,24.988,24.949,24.9588,20700.0
2013-11-08 11:40:00,25.62,25.66,25.59,25.63,32400.0,24.9588,24.9978,24.9296,24.9685,32400.0
2013-11-08 11:45:00,25.63,25.67,25.6,25.65,125200.0,24.9685,25.0075,24.9393,24.988,125200.0
2013-11-08 11:50:00,25.65,25.67,25.58,25.58,41000.0,24.988,25.0075,24.9198,24.9198,41000.0
2013-11-08 11:55:00,25.59,25.64,25.58,25.59,49700.0,24.9296,24.9783,24.9198,24.9296,49700.0
2013-11-08 12:00:00,25.58,25.64,25.58,25.59,13800.0,24.9198,24.9783,24.9198,24.9296,13800.0
2013-11-08 12:05:00,25.6,25.64,25.59,25.59,6400.0,24.9393,24.9783,24.9296,24.9296,6400.0
2013-11-08 12:10:00,25.6,25.6,25.58,25.58,12100.0,24.9393,24.9393,24.9198,24.9198,12100.0
2013-11-08 12:15:00,25.59,25.6,25.58,25.59,10900.0,24.9296,24.9393,24.9198,24.9296,10900.0
2013-11-08 12:20:00,25.59,25.65,25.59,25.64,21600.0,24.9296,24.988,24.9296,24.9783,21600.0
2013-11-08 12:25:00,25.65,25.66,25.61,25.64,84900.0,24.988,24.9978,24.949,24.9783,84900.0
2013-11-08 12:30:00,25.64,25.65,25.57,25.58,54600.0,24.9783,24.988,24.9101,24.9198,54600.0
2013-11-08 12:35:00,25.58,25.62,25.56,25.56,65300.0,24.9198,24.9588,24.9003,24.9003,65300.0
2013-11-08 12:40:00,25.57,25.57,25.54,25.54,25300.0,24.9101,24.9101,24.8809,24.8809,25300.0
2013-11-08 12:45:00,25.54,25.54,25.48,25.49,83200.0,24.8809,24.8809,24.8224,24.8321,83200.0
2013-11-08 12:50:00,25.49,25.54,25.48,25.53,71700.0,24.8321,24.8809,24.8224,24.8711,71700.0
2013-11-08 12:55:00,25.53,25.54,25.53,25.54,7100.0,24.8711,24.8809,24.8711,24.8809,7100.0
2013-11-08 13:00:00,25.54,25.6,25.53,25.6,17100.0,24.8809,24.9393,24.8711,24.9393,17100.0
2013-11-08 13:05:00,25.59,25.62,25.59,25.61,9200.0,24.9296,24.9588,24.9296,24.949,9200.0
2013-11-08 13:10:00,25.6,25.61,25.55,25.57,47900.0,24.9393,24.949,24.8906,24.9101,47900.0
2013-11-08 13:15:00,25.57,25.61,25.57,25.61,38300.0,24.9101,24.949,24.9101,24.949,38300.0
2013-11-08 13:20:00,25.6,25.61,25.59,25.6,22300.0,24.9393,24.949,24.9296,24.9393,22300.0
2013-11-08 13:25:00,25.6,25.65,25.58,25.63,65000.0,24.9393,24.988,24.9198,24.9685,65000.0
2013-11-08 13:30:00,25.64,25.64,25.6,25.61,10000.0,24.9783,24.9783,24.9393,24.949,10000.0
2013-11-08 13:35:00,25.61,25.65,25.61,25.65,8700.0,24.949,24.988,24.949,24.988,8700.0
2013-11-08 13:40:00,25.64,25.66,25.6,25.6,9300.0,24.9783,24.9978,24.9393,24.9393,9300.0
2013-11-08 13:45:00,25.6,25.65,25.6,25.62,29100.0,24.9393,24.988,24.9393,24.9588,29100.0
2013-11-08 13:50:00,25.61,25.62,25.56,25.58,14200.0,24.949,24.9588,24.9003,24.9198,14200.0
2013-11-08 13:55:00,25.58,25.59,25.56,25.57,4100.0,24.9198,24.9296,24.9003,24.9101,4100.0
2013-11-08 14:00:00,25.57,25.62,25.57,25.61,16200.0,24.9101,24.9588,24.9101,24.949,16200.0
2013-11-08 14:05:00,25.6,25.63,25.6,25.63,21600.0,24.9393,24.9685,24.9393,24.9685,21600.0
2013-11-08 14:10:00,25.63,25.67,25.59,25.64,90900.0,24.9685,25.0075,24.9296,24.9783,90900.0
2013-11-08 14:15:00,25.64,25.69,25.63,25.68,64700.0,24.9783,25.027,24.9685,25.0172,64700.0
2013-11-08 14:20:00,25.67,25.69,25.66,25.69,7700.0,25.0075,25.027,24.9978,25.027,7700.0
2013-11-08 14:25:00,25.69,25.7,25.66,25.66,15200.0,25.027,25.0367,24.9978,24.9978,15200.0
2013-11-08 14:30:00,25.67,25.67,25.63,25.65,89800.0,25.0075,25.0075,24.9685,24.988,89800.0
2013-11-08 14:35:00,25.65,25.7,25.63,25.69,21800.0,24.988,25.0367,24.9685,25.027,21800.0
2013-11-08 14:40:00,25.69,25.71,25.68,25.69,7100.0,25.027,25.0465,25.0172,25.027,7100.0
2013-11-08 14:45:00,25.69,25.72,25.68,25.71,15700.0,25.027,25.0562,25.0172,25.0465,15700.0
2013-11-08 14:50:00,25.72,25.72,25.66,25.67,15400.0,25.0562,25.0562,24.9978,25.0075,15400.0
2013-11-08 14:55:00,25.67,25.71,25.65,25.66,45100.0,25.0075,25.0465,24.988,24.9978,45100.0
2013-11-08 15:00:00,25.66,25.66,25.6,25.6,18600.0,24.9978,24.9978,24.9393,24.9393,18600.0
2013-11-08 15:05:00,25.59,25.61,25.57,25.57,22400.0,24.9296,24.949,24.9101,24.9101,22400.0
2013-11-08 15:10:00,25.58,25.58,25.56,25.56,14000.0,24.9198,24.9198,24.9003,24.9003,14000.0
2013-11-08 15:15:00,25.57,25.57,25.53,25.53,19200.0,24.9101,24.9101,24.8711,24.8711,19200.0
2013-11-08 15:20:00,25.54,25.57,25.53,25.56,19800.0,24.8809,24.9101,24.8711,24.9003,19800.0
2013-11-08 15:25:00,25.57,25.6,25.55,25.55,45600.0,24.9101,24.9393,24.8906,24.8906,45600.0
2013-11-08 15:30:00,25.55,25.59,25.55,25.58,25900.0,24.8906,24.9296,24.8906,24.9198,25900.0
2013-11-08 15:35:00,25.58,25.62,25.57,25.6,27100.0,24.9198,24.9588,24.9101,24.9393,27100.0
2013-11-08 15:40:00,25.59,25.62,25.58,25.61,35500.0,24.9296,24.9588,24.9198,24.949,35500.0
2013-11-08 15:45:00,25.61,25.62,25.59,25.61,42300.0,24.949,24.9588,24.9296,24.949,42300.0
2013-11-08 15:50:00,25.62,25.67,25.62,25.64,94200.0,24.9588,25.0075,24.9588,24.9783,94200.0
2013-11-08 15:55:00,25.64,25.7,25.63,25.69,117500.0,24.9783,25.0367,24.9685,25.027,117500.0
2013-11-11 09:30:00,25.67,25.73,25.5,25.56,53200.0,25.0075,25.066,24.8419,24.9003,53200.0
2013-11-11 09:35:00,25.55,25.59,25.37,25.52,30600.0,24.8906,24.9296,24.7152,24.8614,30600.0
2013-11-11 09:40:00,25.52,25.59,25.5,25.55,24600.0,24.8614,24.9296,24.8419,24.8906,24600.0
2013-11-11 09:45:00,25.55,25.63,25.53,25.61,10300.0,24.8906,24.9685,24.8711,24.949,10300.0
2013-11-11 09:50:00,25.65,25.68,25.61,25.62,28700.0,24.988,25.0172,24.949,24.9588,28700.0
2013-11-11 09:55:00,25.62,25.73,25.61,25.73,51200.0,24.9588,25.066,24.949,25.066,51200.0
2013-11-11 10:00:00,25.73,25.74,25.66,25.66,32000.0,25.066,25.0757,24.9978,24.9978,32000.0
2013-11-11 10:05:00,25.66,25.71,25.64,25.71,48600.0,24.9978,25.0465,24.9783,25.0465,48600.0
2013-11-11 10:10:00,25.71,25.75,25.7,25.72,51500.0,25.0465,25.0854,25.0367,25.0562,51500.0
2013-11-11 10:15:00,25.72,25.73,25.66,25.71,95500.0,25.0562,25.066,24.9978,25.0465,95500.0
2013-11-11 10:20:00,25.71,25.75,25.65,25.65,25000.0,25.0465,25.0854,24.988,24.988,25000.0
2013-11-11 10:25:00,25.65,25.7,25.6,25.69,102800.0,24.988,25.0367,24.9393,25.027,102800.0
2013-11-11 10:30:00,25.69,25.72,25.66,25.66,69100.0,25.027,25.0562,24.9978,24.9978,69100.0
2013-11-11 10:35:00,25.66,25.66,25.52,25.55,27900.0,24.9978,24.9978,24.8614,24.8906,27900.0
2013-11-11 10:40:00,25.56,25.59,25.55,25.55,15500.0,24.9003,24.9296,24.8906,24.8906,15500.0
2013-11-11 10:45:00,25.54,25.6,25.53,25.57,26300.0,24.8809,24.9393,24.8711,24.9101,26300.0
2013-11-11 10:50:00,25.56,25.57,25.52,25.56,39900.0,24.9003,24.9101,24.8614,24.9003,39900.0
2013-11-11 10:55:00,25.55,25.57,25.53,25.54,12700.0,24.8906,24.9101,24.8711,24.8809,12700.0
2013-11-11 11:00:00,25.55,25.55,25.43,25.43,13500.0,24.8906,24.8906,24.7737,24.7737,13500.0
2013-11-11 11:05:00,25.43,25.53,25.43,25.53,87900.0,24.7737,24.8711,24.7737,24.8711,87900.0
2013-11-11 11:10:00,25.53,25.53,25.47,25.47,63000.0,24.8711,24.8711,24.8127,24.8127,63000.0
2013-11-11 11:15:00,25.47,25.55,25.45,25.55,28800.0,24.8127,24.8906,24.7932,24.8906,28800.0
2013-11-11 11:20:00,25.55,25.63,25.55,25.63,16700.0,24.8906,24.9685,24.8906,24.9685,16700.0
2013-11-11 11:25:00,25.63,25.72,25.63,25.72,23700.0,24.9685,25.0562,24.9685,25.0562,23700.0
2013-11-11 11:30:00,25.72,25.72,25.67,25.69,19800.0,25.0562,25.0562,25.0075,25.027,19800.0
2013-11-11 11:35:00,25.69,25.7,25.64,25.66,30300.0,25.027,25.0367,24.9783,24.9978,30300.0
2013-11-11 11:40:00,25.66,25.69,25.66,25.69,4100.0,24.9978,25.027,24.9978,25.027,4100.0
2013-11-11 11:45:00,25.7,25.71,25.69,25.7,8100.0,25.0367,25.0465,25.027,25.0367,8100.0
2013-11-11 11:50:00,25.7,25.71,25.64,25.64,9900.0,25.0367,25.0465,24.9783,24.9783,9900.0
2013-11-11 11:55:00,25.63,25.66,25.63,25.65,8700.0,24.9685,24.9978,24.9685,24.988,8700.0
2013-11-11 12:00:00,25.64,25.64,25.6,25.6,12300.0,24.9783,24.9783,24.9393,24.9393,12300.0
2013-11-11 12:05:00,25.6,25.62,25.56,25.61,37300.0,24.9393,24.9588,24.9003,24.949,37300.0
2013-11-11 12:10:00,25.61,25.62,25.61,25.61,13500.0,24.949,24.9588,24.949,24.949,13500.0
2013-11-11 12:15:00,25.62,25.62,25.61,25.61,2600.0,24.9588,24.9588,24.949,24.949,2600.0
2013-11-11 12:20:00,25.62,25.62,25.62,25.62,700.0,24.9588,24.9588,24.9588,24.9588,700.0
2013-11-11 12:25:00,25.61,25.63,25.6,25.62,12000.0,24.949,24.9685,24.9393,24.9588,12000.0
2013-11-11 12:30:00,25.62,25.64,25.61,25.63,4000.0,24.9588,24.9783,24.949,24.9685,4000.0
2013-11-11 12:35:00,25.63,25.67,25.6,25.67,16900.0,24.9685,25.0075,24.9393,25.0075,16900.0
2013-11-11 12:40:00,25.67,25.67,25.64,25.65,11200.0,25.0075,25.0075,24.9783,24.988,11200.0
2013-11-11 12:45:00,25.64,25.65,25.62,25.62,29000.0,24.9783,24.988,24.9588,24.9588,29000.0
2013-11-11 12:50:00,25.61,25.64,25.61,25.64,9200.0,24.949,24.9783,24.949,24.9783,9200.0
2013-11-11 12:55:00,25.63,25.65,25.63,25.65,2000.0,24.9685,24.988,24.9685,24.988,2000.0
2013-11-11 13:00:00,25.65,25.7,25.65,25.69,45500.0,24.988,25.0367,24.988,25.027,45500.0
2013-11-11 13:05:00,25.69,25.72,25.69,25.72,8800.0,25.027,25.0562,25.027,25.0562,8800.0
2013-11-11 13:10:00,25.73,25.73,25.67,25.67,9300.0,25.066,25.066,25.0075,25.0075,9300.0
2013-11-11 13:15:00,25.66,25.73,25.66,25.73,21100.0,24.9978,25.066,24.9978,25.066,21100.0
2013-11-11 13:20:00,25.73,25.79,25.72,25.79,47400.0,25.066,25.1244,25.0562,25.1244,47400.0
2013-11-11 13:25:00,25.8,25.82,25.79,25.82,13700.0,25.1341,25.1536,25.1244,25.1536,13700.0
2013-11-11 13:30:00,25.81,25.83,25.8,25.8,10100.0,25.1439,25.1634,25.1341,25.1341,10100.0
2013-11-11 13:35:00,25.8,25.82,25.8,25.8,5700.0,25.1341,25.1536,25.1341,25.1341,5700.0
2013-11-11 13:40:00,25.81,25.82,25.79,25.8,12700.0,25.1439,25.1536,25.1244,25.1341,12700.0
2013-11-11 13:45:00,25.8,25.81,25.79,25.8,5200.0,25.1341,25.1439,25.1244,25.1341,5200.0
2013-11-11 13:50:00,25.8,25.81,25.78,25.81,20900.0,25.1341,25.1439,25.1147,25.1439,20900.0
2013-11-11 13:55:00,25.81,25.83,25.79,25.83,14300.0,25.1439,25.1634,25.1244,25.1634,14300.0
2013-11-11 14:00:00,25.82,25.83,25.8,25.82,22400.0,25.1536,25.1634,25.1341,25.1536,22400.0
2013-11-11 14:05:00,25.81,25.82,25.8,25.81,17000.0,25.1439,25.1536,25.1341,25.1439,17000.0
2013-11-11 14:10:00,25.81,25.83,25.79,25.79,34100.0,25.1439,25.1634,25.1244,25.1244,34100.0
2013-11-11 14:15:00,25.79,25.86,25.79,25.85,18000.0,25.1244,25.1926,25.1244,25.1829,18000.0
2013-11-11 14:20:00,25.86,25.86,25.83,25.85,33800.0,25.1926,25.1926,25.1634,25.1829,33800.0
2013-11-11 14:25:00,25.85,25.87,25.85,25.87,14400.0,25.1829,25.2023,25.1829,25.2023,14400.0
2013-11-11 14:30:00,25.87,25.89,25.87,25.87,38400.0,25.2023,25.2218,25.2023,25.2023,38400.0
2013-11-11 14:35:00,25.88,25.89,25.88,25.89,16900.0,25.2121,25.2218,25.2121,25.2218,16900.0
2013-11-11 14:40:00,25.89,25.89,25.87,25.87,15800.0,25.2218,25.2218,25.2023,25.2023,15800.0
2013-11-11 14:45:00,25.88,25.9,25.87,25.89,61700.0,25.2121,25.2316,25.2023,25.2218,61700.0
2013-11-11 14:50:00,25.89,25.92,25.89,25.9,17400.0,25.2218,25.251,25.2218,25.2316,17400.0
2013-11-11 14:55:00,25.89,25.9,25.88,25.89,21100.0,25.2218,25.2316,25.2121,25.2218,21100.0
2013-11-11 15:00:00,25.89,25.91,25.88,25.91,16500.0,25.2218,25.2413,25.2121,25.2413,16500.0
2013-11-11 15:05:00,25.9,25.92,25.9,25.91,20000.0,25.2316,25.251,25.2316,25.2413,20000.0
2013-11-11 15:10:00,25.91,25.92,25.91,25.92,11700.0,25.2413,25.251,25.2413,25.251,11700.0
2013-11-11 15:15:00,25.92,25.94,25.9,25.91,46800.0,25.251,25.2705,25.2316,25.2413,46800.0
2013-11-11 15:20:00,25.91,25.93,25.89,25.92,34900.0,25.2413,25.2608,25.2218,25.251,34900.0
2013-11-11 15:25:00,25.92,25.95,25.9,25.95,42600.0,25.251,25.2803,25.2316,25.2803,42600.0
2013-11-11 15:30:00,25.94,25.97,25.94,25.95,61100.0,25.2705,25.2998,25.2705,25.2803,61100.0
2013-11-11 15:35:00,25.95,25.98,25.94,25.96,56700.0,25.2803,25.3095,25.2705,25.29,56700.0
2013-11-11 15:40:00,25.96,25.98,25.94,25.96,71300.0,25.29,25.3095,25.2705,25.29,71300.0
2013-11-11 15:45:00,25.96,25.97,25.93,25.95,62500.0,25.29,25.2998,25.2608,25.2803,62500.0
2013-11-11 15:50:00,25.95,25.98,25.95,25.98,62700.0,25.2803,25.3095,25.2803,25.3095,62700.0
2013-11-11 15:55:00,25.97,25.99,25.97,25.99,156900.0,25.2998,25.3192,25.2998,25.3192,156900.0
2013-11-12 09:30:00,25.95,26.0,25.83,25.84,110300.0,25.2803,25.329,25.1634,25.1731,110300.0
2013-11-12 09:35:00,25.84,25.99,25.8,25.94,65900.0,25.1731,25.3192,25.1341,25.2705,65900.0
2013-11-12 09:40:00,25.95,26.06,25.93,26.01,47600.0,25.2803,25.3874,25.2608,25.3387,47600.0
2013-11-12 09:45:00,26.02,26.29,26.02,26.29,125100.0,25.3485,25.6115,25.3485,25.6115,125100.0
2013-11-12 09:50:00,26.28,26.4,26.28,26.4,64800.0,25.6018,25.7187,25.6018,25.7187,64800.0
2013-11-12 09:55:00,26.39,26.51,26.39,26.46,120600.0,25.7089,25.8258,25.7089,25.7771,120600.0
2013-11-12 10:00:00,26.46,26.48,26.29,26.31,94200.0,25.7771,25.7966,25.6115,25.631,94200.0
2013-11-12 10:05:00,26.3,26.3,26.15,26.18,58800.0,25.6212,25.6212,25.4751,25.5043,58800.0
2013-11-12 10:10:00,26.18,26.18,26.12,26.16,20100.0,25.5043,25.5043,25.4459,25.4849,20100.0
2013-11-12 10:15:00,26.16,26.3,26.15,26.29,42900.0,25.4849,25.6212,25.4751,25.6115,42900.0
2013-11-12 10:20:00,26.3,26.38,26.3,26.38,28300.0,25.6212,25.6992,25.6212,25.6992,28300.0
2013-11-12 10:25:00,26.38,26.49,26.37,26.46,48500.0,25.6992,25.8063,25.6894,25.7771,48500.0
2013-11-12 10:30:00,26.47,26.49,26.35,26.41,49900.0,25.7869,25.8063,25.67,25.7284,49900.0
2013-11-12 10:35:00,26.42,26.49,26.41,26.47,36700.0,25.7381,25.8063,25.7284,25.7869,36700.0
2013-11-12 10:40:00,26.47,26.59,26.46,26.58,90000.0,25.7869,25.9038,25.7771,25.894,90000.0
2013-11-12 10:45:00,26.57,26.63,26.52,26.52,37900.0,25.8843,25.9427,25.8356,25.8356,37900.0
2013-11-12 10:50:00,26.53,26.6,26.51,26.58,59100.0,25.8453,25.9135,25.8258,25.894,59100.0
2013-11-12 10:55:00,26.58,26.62,26.5,26.53,92100.0,25.894,25.933,25.8161,25.8453,92100.0
2013-11-12 11:00:00,26.54,26.58,26.51,26.58,85000.0,25.855,25.894,25.8258,25.894,85000.0
2013-11-12 11:05:00,26.58,26.58,26.41,26.41,32900.0,25.894,25.894,25.7284,25.7284,32900.0
2013-11-12 11:10:00,26.41,26.47,26.36,26.44,57300.0,25.7284,25.7869,25.6797,25.7576,57300.0
2013-11-12 11:15:00,26.44,26.48,26.43,26.48,82500.0,25.7576,25.7966,25.7479,25.7966,82500.0
2013-11-12 11:20:00,26.48,26.48,26.43,26.46,11700.0,25.7966,25.7966,25.7479,25.7771,11700.0
2013-11-12 11:25:00,26.46,26.48,26.43,26.47,17200.0,25.7771,25.7966,25.7479,25.7869,17200.0
2013-11-12 11:30:00,26.47,26.51,26.47,26.51,21700.0,25.7869,25.8258,25.7869,25.8258,21700.0
2013-11-12 11:35:00,26.5,26.5,26.42,26.44,64300.0,25.8161,25.8161,25.7381,25.7576,64300.0
2013-11-12 11:40:00,26.44,26.45,26.36,26.36,10800.0,25.7576,25.7674,25.6797,25.6797,10800.0
2013-11-12 11:45:00,26.36,26.39,26.35,26.38,20900.0,25.6797,25.7089,25.67,25.6992,20900.0
2013-11-12 11:50:00,26.37,26.42,26.35,26.39,48500.0,25.6894,25.7381,25.67,25.7089,48500.0
2013-11-12 11:55:00,26.39,26.4,26.38,26.38,13300.0,25.7089,25.7187,25.6992,25.6992,13300.0
2013-11-12 12:00:00,26.38,26.4,26.37,26.37,10300.0,25.6992,25.7187,25.6894,25.6894,10300.0
2013-11-12 12:05:00,26.36,26.36,26.28,26.29,30900.0,25.6797,25.6797,25.6018,25.6115,30900.0
2013-11-12 12:10:00,26.31,26.35,26.31,26.34,7800.0,25.631,25.67,25.631,25.6602,7800.0
2013-11-12 12:15:00,26.35,26.43,26.34,26.4,57700.0,25.67,25.7479,25.6602,25.7187,57700.0
2013-11-12 12:20:00,26.4,26.42,26.37,26.42,45500.0,25.7187,25.7381,25.6894,25.7381,45500.0
2013-11-12 12:25:00,26.43,26.45,26.41,26.42,17200.0,25.7479,25.7674,25.7284,25.7381,17200.0
2013-11-12 12:30:00,26.41,26.48,26.41,26.48,36500.0,25.7284,25.7966,25.7284,25.7966,36500.0
2013-11-12 12:35:00,26.48,26.48,26.44,26.46,11400.0,25.7966,25.7966,25.7576,25.7771,11400.0
2013-11-12 12:40:00,26.46,26.52,26.46,26.5,33000.0,25.7771,25.8356,25.7771,25.8161,33000.0
2013-11-12 12:45:00,26.51,26.55,26.51,26.52,40000.0,25.8258,25.8648,25.8258,25.8356,40000.0
2013-11-12 12:50:00,26.51,26.53,26.48,26.48,64300.0,25.8258,25.8453,25.7966,25.7966,64300.0
2013-11-12 12:55:00,26.48,26.48,26.37,26.39,30900.0,25.7966,25.7966,25.6894,25.7089,30900.0
2013-11-12 13:00:00,26.39,26.41,26.36,26.4,47800.0,25.7089,25.7284,25.6797,25.7187,47800.0
2013-11-12 13:05:00,26.41,26.42,26.39,26.39,17000.0,25.7284,25.7381,25.7089,25.7089,17000.0
2013-11-12 13:10:00,26.4,26.46,26.37,26.43,118700.0,25.7187,25.7771,25.6894,25.7479,118700.0
2013-11-12 13:15:00,26.42,26.42,26.34,26.42,66300.0,25.7381,25.7381,25.6602,25.7381,66300.0
2013-11-12 13:20:00,26.42,26.47,26.4,26.46,64900.0,25.7381,25.7869,25.7187,25.7771,64900.0
2013-11-12 13:25:00,26.46,26.46,26.38,26.38,13100.0,25.7771,25.7771,25.6992,25.6992,13100.0
2013-11-12 13:30:00,26.37,26.41,26.32,26.32,60800.0,25.6894,25.7284,25.6407,25.6407,60800.0
2013-11-12 13:35:00,26.31,26.31,26.27,26.3,11900.0,25.631,25.631,25.592,25.6212,11900.0
2013-11-12 13:40:00,26.31,26.33,26.28,26.3,10600.0,25.631,25.6505,25.6018,25.6212,10600.0
2013-11-12 13:45:00,26.3,26.35,26.3,26.34,23400.0,25.6212,25.67,25.6212,25.6602,23400.0
2013-11-12 13:50:00,26.34,26.34,26.31,26.34,10400.0,25.6602,25.6602,25.631,25.6602,10400.0
2013-11-12 13:55:00,26.34,26.35,26.33,26.35,10900.0,25.6602,25.67,25.6505,25.67,10900.0
2013-11-12 14:00:00,26.35,26.35,26.33,26.33,14300.0,25.67,25.67,25.6505,25.6505,14300.0
2013-11-12 14:05:00,26.33,26.34,26.3,26.3,14800.0,25.6505,25.6602,25.6212,25.6212,14800.0
2013-11-12 14:10:00,26.31,26.31,26.28,26.29,10400.0,25.631,25.631,25.6018,25.6115,10400.0
2013-11-12 14:15:00,26.3,26.33,26.25,26.31,23800.0,25.6212,25.6505,25.5725,25.631,23800.0
2013-11-12 14:20:00,26.32,26.33,26.26,26.28,16000.0,25.6407,25.6505,25.5823,25.6018,16000.0
2013-11-12 14:25:00,26.29,26.29,26.26,26.27,5800.0,25.6115,25.6115,25.5823,25.592,5800.0
2013-11-12 14:30:00,26.27,26.3,26.25,26.26,71300.0,25.592,25.6212,25.5725,25.5823,71300.0
2013-11-12 14:35:00,26.25,26.3,26.25,26.29,12500.0,25.5725,25.6212,25.5725,25.6115,12500.0
2013-11-12 14:40:00,26.3,26.38,26.3,26.38,32600.0,25.6212,25.6992,25.6212,25.6992,32600.0
2013-11-12 14:45:00,26.38,26.38,26.34,26.35,48300.0,25.6992,25.6992,25.6602,25.67,48300.0
2013-11-12 14:50:00,26.35,26.37,26.32,26.32,57300.0,25.67,25.6894,25.6407,25.6407,57300.0
2013-11-12 14:55:00,26.33,26.41,26.32,26.41,29300.0,25.6505,25.7284,25.6407,25.7284,29300.0
2013-11-12 15:00:00,26.42,26.45,26.41,26.44,30100.0,25.7381,25.7674,25.7284,25.7576,30100.0
2013-11-12 15:05:00,26.44,26.49,26.4,26.43,68000.0,25.7576,25.8063,25.7187,25.7479,68000.0
2013-11-12 15:10:00,26.44,26.44,26.42,26.43,38300.0,25.7576,25.7576,25.7381,25.7479,38300.0
2013-11-12 15:15:00,26.43,26.46,26.4,26.4,37900.0,25.7479,25.7771,25.7187,25.7187,37900.0
2013-11-12 15:20:00,26.41,26.46,26.39,26.39,56300.0,25.7284,25.7771,25.7089,25.7089,56300.0
2013-11-12 15:25:00,26.4,26.48,26.4,26.41,62600.0,25.7187,25.7966,25.7187,25.7284,62600.0
2013-11-12 15:30:00,26.4,26.43,26.38,26.39,57100.0,25.7187,25.7479,25.6992,25.7089,57100.0
2013-11-12 15:35:00,26.39,26.39,26.3,26.3,42200.0,25.7089,25.7089,25.6212,25.6212,42200.0
2013-11-12 15:40:00,26.3,26.34,26.27,26.33,98900.0,25.6212,25.6602,25.592,25.6505,98900.0
2013-11-12 15:45:00,26.33,26.37,26.33,26.37,147400.0,25.6505,25.6894,25.6505,25.6894,147400.0
2013-11-12 15:50:00,26.37,26.39,26.36,26.38,113000.0,25.6894,25.7089,25.6797,25.6992,113000.0
2013-11-12 15:55:00,26.37,26.46,26.37,26.44,308500.0,25.6894,25.7771,25.6894,25.7576,308500.0
2013-11-13 09:30:00,26.33,26.43,26.23,26.31,65700.0,25.6505,25.7479,25.553,25.631,65700.0
2013-11-13 09:35:00,26.3,26.43,26.23,26.28,61300.0,25.6212,25.7479,25.553,25.6018,61300.0
2013-11-13 09:40:00,26.28,26.28,26.14,26.14,21100.0,25.6018,25.6018,25.4654,25.4654,21100.0
2013-11-13 09:45:00,26.14,26.23,26.14,26.19,15100.0,25.4654,25.553,25.4654,25.5141,15100.0
2013-11-13 09:50:00,26.19,26.31,26.19,26.3,26600.0,25.5141,25.631,25.5141,25.6212,26600.0
2013-11-13 09:55:00,26.29,26.43,26.26,26.35,43800.0,25.6115,25.7479,25.5823,25.67,43800.0
2013-11-13 10:00:00,26.34,26.42,26.23,26.23,51900.0,25.6602,25.7381,25.553,25.553,51900.0
2013-11-13 10:05:00,26.23,26.31,26.2,26.26,50500.0,25.553,25.631,25.5238,25.5823,50500.0
2013-11-13 10:10:00,26.27,26.32,26.27,26.31,15200.0,25.592,25.6407,25.592,25.631,15200.0
2013-11-13 10:15:00,26.3,26.34,26.24,26.24,32900.0,25.6212,25.6602,25.5628,25.5628,32900.0
2013-11-13 10:20:00,26.24,26.24,26.15,26.21,22600.0,25.5628,25.5628,25.4751,25.5336,22600.0
2013-11-13 10:25:00,26.21,26.25,26.18,26.21,10200.0,25.5336,25.5725,25.5043,25.5336,10200.0
2013-11-13 10:30:00,26.2,26.24,26.18,26.18,74000.0,25.5238,25.5628,25.5043,25.5043,74000.0
2013-11-13 10:35:00,26.19,26.2,26.12,26.13,23800.0,25.5141,25.5238,25.4459,25.4556,23800.0
2013-11-13 10:40:00,26.14,26.23,26.13,26.22,19000.0,25.4654,25.553,25.4556,25.5433,19000.0
2013-11-13 10:45:00,26.22,26.23,26.17,26.23,9700.0,25.5433,25.553,25.4946,25.553,9700.0
2013-11-13 10:50:00,26.22,26.22,26.2,26.22,10300.0,25.5433,25.5433,25.5238,25.5433,10300.0
2013-11-13 10:55:00,26.22,26.24,26.19,26.21,14500.0,25.5433,25.5628,25.5141,25.5336,14500.0
2013-11-13 11:00:00,26.22,26.25,26.21,26.22,12400.0,25.5433,25.5725,25.5336,25.5433,12400.0
2013-11-13 11:05:00,26.23,26.24,26.18,26.23,12300.0,25.553,25.5628,25.5043,25.553,12300.0
2013-11-13 11:10:00,26.24,26.28,26.2,26.28,52600.0,25.5628,25.6018,25.5238,25.6018,52600.0
2013-11-13 11:15:00,26.28,26.3,26.26,26.27,24800.0,25.6018,25.6212,25.5823,25.592,24800.0
2013-11-13 11:20:00,26.26,26.3,26.26,26.3,21800.0,25.5823,25.6212,25.5823,25.6212,21800.0
2013-11-13 11:25:00,26.3,26.32,26.28,26.3,14300.0,25.6212,25.6407,25.6018,25.6212,14300.0
2013-11-13 11:30:00,26.3,26.32,26.29,26.3,17900.0,25.6212,25.6407,25.6115,25.6212,17900.0
2013-11-13 11:35:00,26.3,26.31,26.28,26.29,8100.0,25.6212,25.631,25.6018,25.6115,8100.0
2013-11-13 11:40:00,26.29,26.3,26.28,26.3,15700.0,25.6115,25.6212,25.6018,25.6212,15700.0
2013-11-13 11:45:00,26.31,26.33,26.31,26.31,14600.0,25.631,25.6505,25.631,25.631,14600.0
2013-11-13 11:50:00,26.32,26.35,26.3,26.3,11600.0,25.6407,25.67,25.6212,25.6212,11600.0
2013-11-13 11:55:00,26.29,26.34,26.29,26.34,8400.0,25.6115,25.6602,25.6115,25.6602,8400.0
2013-11-13 12:00:00,26.34,26.34,26.29,26.3,16100.0,25.6602,25.6602,25.6115,25.6212,16100.0
2013-11-13 12:05:00,26.3,26.33,26.29,26.32,14700.0,25.6212,25.6505,25.6115,25.6407,14700.0
2013-11-13 12:10:00,26.32,26.32,26.28,26.31,13100.0,25.6407,25.6407,25.6018,25.631,13100.0
2013-11-13 12:15:00,26.3,26.34,26.3,26.33,37900.0,25.6212,25.6602,25.6212,25.6505,37900.0
2013-11-13 12:20:00,26.33,26.38,26.33,26.37,15400.0,25.6505,25.6992,25.6505,25.6894,15400.0
2013-11-13 12:25:00,26.37,26.4,26.37,26.4,10200.0,25.6894,25.7187,25.6894,25.7187,10200.0
2013-11-13 12:30:00,26.4,26.43,26.37,26.41,55400.0,25.7187,25.7479,25.6894,25.7284,55400.0
2013-11-13 12:35:00,26.41,26.42,26.39,26.4,5300.0,25.7284,25.7381,25.7089,25.7187,5300.0
2013-11-13 12:40:00,26.4,26.41,26.36,26.41,22700.0,25.7187,25.7284,25.6797,25.7284,22700.0
2013-11-13 12:45:00,26.41,26.44,26.4,26.42,9300.0,25.7284,25.7576,25.7187,25.7381,9300.0
2013-11-13 12:50:00,26.41,26.42,26.39,26.4,8600.0,25.7284,25.7381,25.7089,25.7187,8600.0
2013-11-13 12:55:00,26.4,26.42,26.4,26.41,7400.0,25.7187,25.7381,25.7187,25.7284,7400.0
2013-11-13 13:00:00,26.41,26.42,26.37,26.38,30900.0,25.7284,25.7381,25.6894,25.6992,30900.0
2013-11-13 13:05:00,26.38,26.38,26.36,26.36,9700.0,25.6992,25.6992,25.6797,25.6797,9700.0
2013-11-13 13:10:00,26.36,26.37,26.3,26.33,50800.0,25.6797,25.6894,25.6212,25.6505,50800.0
2013-11-13 13:15:00,26.33,26.37,26.33,26.35,20100.0,25.6505,25.6894,25.6505,25.67,20100.0
2013-11-13 13:20:00,26.34,26.36,26.31,26.35,19200.0,25.6602,25.6797,25.631,25.67,19200.0
2013-11-13 13:25:00,26.35,26.38,26.34,26.38,32000.0,25.67,25.6992,25.6602,25.6992,32000.0
2013-11-13 13:30:00,26.39,26.42,26.38,26.41,15700.0,25.7089,25.7381,25.6992,25.7284,15700.0
2013-11-13 13:35:00,26.42,26.42,26.36,26.38,17200.0,25.7381,25.7381,25.6797,25.6992,17200.0
2013-11-13 13:40:00,26.38,26.38,26.33,26.33,13900.0,25.6992,25.6992,25.6505,25.6505,13900.0
2013-11-13 13:45:00,26.34,26.41,26.34,26.4,16800.0,25.6602,25.7284,25.6602,25.7187,16800.0
2013-11-13 13:50:00,26.39,26.39,26.35,26.36,15400.0,25.7089,25.7089,25.67,25.6797,15400.0
2013-11-13 13:55:00,26.35,26.35,26.32,26.34,16100.0,25.67,25.67,25.6407,25.6602,16100.0
2013-11-13 14:00:00,26.34,26.35,26.32,26.32,16700.0,25.6602,25.67,25.6407,25.6407,16700.0
2013-11-13 14:05:00,26.32,26.32,26.31,26.32,19800.0,25.6407,25.6407,25.631,25.6407,19800.0
2013-11-13 14:10:00,26.32,26.32,26.31,26.31,12500.0,25.6407,25.6407,25.631,25.631,12500.0
2013-11-13 14:15:00,26.32,26.32,26.31,26.32,17300.0,25.6407,25.6407,25.631,25.6407,17300.0
2013-11-13 14:20:00,26.32,26.36,26.32,26.36,20300.0,25.6407,25.6797,25.6407,25.6797,20300.0
2013-11-13 14:25:00,26.36,26.39,26.33,26.38,138300.0,25.6797,25.7089,25.6505,25.6992,138300.0
2013-11-13 14:30:00,26.38,26.38,26.36,26.37,23200.0,25.6992,25.6992,25.6797,25.6894,23200.0
2013-11-13 14:35:00,26.38,26.38,26.35,26.37,18700.0,25.6992,25.6992,25.67,25.6894,18700.0
2013-11-13 14:40:00,26.36,26.38,26.34,26.38,45200.0,25.6797,25.6992,25.6602,25.6992,45200.0
2013-11-13 14:45:00,26.38,26.42,26.36,26.42,38700.0,25.6992,25.7381,25.6797,25.7381,38700.0
2013-11-13 14:50:00,26.41,26.44,26.41,26.44,52400.0,25.7284,25.7576,25.7284,25.7576,52400.0
2013-11-13 14:55:00,26.44,26.44,26.42,26.43,27400.0,25.7576,25.7576,25.7381,25.7479,27400.0
2013-11-13 15:00:00,26.43,26.45,26.42,26.45,49000.0,25.7479,25.7674,25.7381,25.7674,49000.0
2013-11-13 15:05:00,26.45,26.45,26.44,26.44,31200.0,25.7674,25.7674,25.7576,25.7576,31200.0
2013-11-13 15:10:00,26.45,26.45,26.37,26.38,85600.0,25.7674,25.7674,25.6894,25.6992,85600.0
2013-11-13 15:15:00,26.38,26.47,26.37,26.47,69200.0,25.6992,25.7869,25.6894,25.7869,69200.0
2013-11-13 15:20:00,26.47,26.48,26.46,26.47,36400.0,25.7869,25.7966,25.7771,25.7869,36400.0
2013-11-13 15:25:00,26.47,26.48,26.46,26.46,33100.0,25.7869,25.7966,25.7771,25.7771,33100.0
2013-11-13 15:30:00,26.46,26.48,26.45,26.46,55900.0,25.7771,25.7966,25.7674,25.7771,55900.0
2013-11-13 15:35:00,26.46,26.48,26.43,26.47,95800.0,25.7771,25.7966,25.7479,25.7869,95800.0
2013-11-13 15:40:00,26.47,26.48,26.44,26.45,34800.0,25.7869,25.7966,25.7576,25.7674,34800.0
2013-11-13 15:45:00,26.45,26.48,26.44,26.48,52300.0,25.7674,25.7966,25.7576,25.7966,52300.0
2013-11-13 15:50:00,26.48,26.49,26.44,26.44,85900.0,25.7966,25.8063,25.7576,25.7576,85900.0
2013-11-13 15:55:00,26.45,26.45,26.41,26.42,246500.0,25.7674,25.7674,25.7284,25.7381,246500.0
2013-11-14 09:30:00,26.41,26.43,26.33,26.41,45100.0,25.7284,25.7479,25.6505,25.7284,45100.0
2013-11-14 09:35:00,26.4,26.45,26.4,26.45,16700.0,25.7187,25.7674,25.7187,25.7674,16700.0
2013-11-14 09:40:00,26.45,26.45,26.22,26.23,32800.0,25.7674,25.7674,25.5433,25.553,32800.0
2013-11-14 09:45:00,26.23,26.25,26.15,26.19,30100.0,25.553,25.5725,25.4751,25.5141,30100.0
2013-11-14 09:50:00,26.2,26.25,26.11,26.19,24600.0,25.5238,25.5725,25.4361,25.5141,24600.0
2013-11-14 09:55:00,26.2,26.2,26.04,26.06,64100.0,25.5238,25.5238,25.368,25.3874,64100.0
2013-11-14 10:00:00,26.06,26.07,25.95,25.95,60600.0,25.3874,25.3972,25.2803,25.2803,60600.0
2013-11-14 10:05:00,25.96,26.0,25.92,25.96,48300.0,25.29,25.329,25.251,25.29,48300.0
2013-11-14 10:10:00,25.96,25.99,25.88,25.91,71800.0,25.29,25.3192,25.2121,25.2413,71800.0
2013-11-14 10:15:00,25.92,25.96,25.88,25.92,39700.0,25.251,25.29,25.2121,25.251,39700.0
2013-11-14 10:20:00,25.92,25.92,25.78,25.83,55400.0,25.251,25.251,25.1147,25.1634,55400.0
2013-11-14 10:25:00,25.84,25.86,25.77,25.79,53400.0,25.1731,25.1926,25.1049,25.1244,53400.0
2013-11-14 10:30:00,25.8,25.91,25.8,25.89,62900.0,25.1341,25.2413,25.1341,25.2218,62900.0
2013-11-14 10:35:00,25.9,25.91,25.83,25.85,69300.0,25.2316,25.2413,25.1634,25.1829,69300.0
2013-11-14 10:40:00,25.85,25.91,25.85,25.89,39000.0,25.1829,25.2413,25.1829,25.2218,39000.0
2013-11-14 10:45:00,25.89,25.96,25.88,25.96,16100.0,25.2218,25.29,25.2121,25.29,16100.0
2013-11-14 10:50:00,25.95,25.96,25.89,25.92,44800.0,25.2803,25.29,25.2218,25.251,44800.0
2013-11-14 10:55:00,25.91,25.91,25.85,25.89,27800.0,25.2413,25.2413,25.1829,25.2218,27800.0
2013-11-14 11:00:00,25.89,25.96,25.88,25.96,26300.0,25.2218,25.29,25.2121,25.29,26300.0
2013-11-14 11:05:00,25.96,25.99,25.93,25.96,18800.0,25.29,25.3192,25.2608,25.29,18800.0
2013-11-14 11:10:00,25.96,25.99,25.96,25.97,19100.0,25.29,25.3192,25.29,25.2998,19100.0
2013-11-14 11:15:00,25.96,25.97,25.91,25.93,26700.0,25.29,25.2998,25.2413,25.2608,26700.0
2013-11-14 11:20:00,25.94,25.99,25.92,25.99,29800.0,25.2705,25.3192,25.251,25.3192,29800.0
2013-11-14 11:25:00,25.99,26.0,25.96,25.98,24400.0,25.3192,25.329,25.29,25.3095,24400.0
2013-11-14 11:30:00,25.98,26.0,25.97,25.99,38700.0,25.3095,25.329,25.2998,25.3192,38700.0
2013-11-14 11:35:00,26.0,26.01,25.99,26.0,89600.0,25.329,25.3387,25.3192,25.329,89600.0
2013-11-14 11:40:00,26.0,26.0,25.98,26.0,26600.0,25.329,25.329,25.3095,25.329,26600.0
2013-11-14 11:45:00,25.99,26.0,25.97,25.99,18900.0,25.3192,25.329,25.2998,25.3192,18900.0
2013-11-14 11:50:00,25.99,26.0,25.98,26.0,66400.0,25.3192,25.329,25.3095,25.329,66400.0
2013-11-14 11:55:00,25.99,26.0,25.97,25.97,24900.0,25.3192,25.329,25.2998,25.2998,24900.0
2013-11-14 12:00:00,25.97,25.98,25.95,25.98,13400.0,25.2998,25.3095,25.2803,25.3095,13400.0
2013-11-14 12:05:00,25.98,25.99,25.98,25.98,5200.0,25.3095,25.3192,25.3095,25.3095,5200.0
2013-11-14 12:10:00,25.98,25.99,25.96,25.96,11000.0,25.3095,25.3192,25.29,25.29,11000.0
2013-11-14 12:15:00,25.97,25.98,25.95,25.97,21600.0,25.2998,25.3095,25.2803,25.2998,21600.0
2013-11-14 12:20:00,25.96,25.97,25.94,25.95,24800.0,25.29,25.2998,25.2705,25.2803,24800.0
2013-11-14 12:25:00,25.95,25.95,25.89,25.9,24600.0,25.2803,25.2803,25.2218,25.2316,24600.0
2013-11-14 12:30:00,25.9,25.98,25.89,25.96,12400.0,25.2316,25.3095,25.2218,25.29,12400.0
2013-11-14 12:35:00,25.95,25.96,25.89,25.94,100500.0,25.2803,25.29,25.2218,25.2705,100500.0
2013-11-14 12:40:00,25.94,25.94,25.91,25.91,32300.0,25.2705,25.2705,25.2413,25.2413,32300.0
2013-11-14 12:45:00,25.9,25.9,25.88,25.9,15600.0,25.2316,25.2316,25.2121,25.2316,15600.0
2013-11-14 12:50:00,25.89,25.9,25.87,25.88,22200.0,25.2218,25.2316,25.2023,25.2121,22200.0
2013-11-14 12:55:00,25.88,25.88,25.82,25.83,16500.0,25.2121,25.2121,25.1536,25.1634,16500.0
2013-11-14 13:00:00,25.83,25.86,25.82,25.86,15400.0,25.1634,25.1926,25.1536,25.1926,15400.0
2013-11-14 13:05:00,25.87,25.9,25.86,25.89,19900.0,25.2023,25.2316,25.1926,25.2218,19900.0
2013-11-14 13:10:00,25.88,25.88,25.83,25.83,8000.0,25.2121,25.2121,25.1634,25.1634,8000.0
2013-11-14 13:15:00,25.83,25.83,25.82,25.82,23100.0,25.1634,25.1634,25.1536,25.1536,23100.0
2013-11-14 13:20:00,25.82,25.83,25.81,25.82,14500.0,25.1536,25.1634,25.1439,25.1536,14500.0
2013-11-14 13:25:00,25.82,25.83,25.78,25.78,12600.0,25.1536,25.1634,25.1147,25.1147,12600.0
2013-11-14 13:30:00,25.79,25.8,25.77,25.78,14600.0,25.1244,25.1341,25.1049,25.1147,14600.0
2013-11-14 13:35:00,25.78,25.81,25.77,25.8,20800.0,25.1147,25.1439,25.1049,25.1341,20800.0
2013-11-14 13:40:00,25.81,25.81,25.78,25.79,20200.0,25.1439,25.1439,25.1147,25.1244,20200.0
2013-11-14 13:45:00,25.79,25.8,25.78,25.78,8000.0,25.1244,25.1341,25.1147,25.1147,8000.0
2013-11-14 13:50:00,25.79,25.8,25.78,25.79,25100.0,25.1244,25.1341,25.1147,25.1244,25100.0
2013-11-14 13:55:00,25.79,25.86,25.78,25.86,55600.0,25.1244,25.1926,25.1147,25.1926,55600.0
2013-11-14 14:00:00,25.87,25.87,25.83,25.86,12400.0,25.2023,25.2023,25.1634,25.1926,12400.0
2013-11-14 14:05:00,25.86,25.87,25.83,25.84,17300.0,25.1926,25.2023,25.1634,25.1731,17300.0
2013-11-14 14:10:00,25.84,25.88,25.83,25.88,13200.0,25.1731,25.2121,25.1634,25.2121,13200.0
2013-11-14 14:15:00,25.87,25.89,25.87,25.89,6800.0,25.2023,25.2218,25.2023,25.2218,6800.0
2013-11-14 14:20:00,25.88,25.89,25.84,25.84,21000.0,25.2121,25.2218,25.1731,25.1731,21000.0
2013-11-14 14:25:00,25.85,25.85,25.83,25.83,3200.0,25.1829,25.1829,25.1634,25.1634,3200.0
2013-11-14 14:30:00,25.83,25.84,25.81,25.82,16500.0,25.1634,25.1731,25.1439,25.1536,16500.0
2013-11-14 14:35:00,25.82,25.82,25.77,25.79,58800.0,25.1536,25.1536,25.1049,25.1244,58800.0
2013-11-14 14:40:00,25.79,25.8,25.77,25.78,28200.0,25.1244,25.1341,25.1049,25.1147,28200.0
2013-11-14 14:45:00,25.79,25.82,25.79,25.82,12700.0,25.1244,25.1536,25.1244,25.1536,12700.0
2013-11-14 14:50:00,25.82,25.82,25.78,25.8,19000.0,25.1536,25.1536,25.1147,25.1341,19000.0
2013-11-14 14:55:00,25.8,25.83,25.8,25.81,24800.0,25.1341,25.1634,25.1341,25.1439,24800.0
2013-11-14 15:00:00,25.82,25.85,25.8,25.84,35400.0,25.1536,25.1829,25.1341,25.1731,35400.0
2013-11-14 15:05:00,25.83,25.91,25.81,25.9,76800.0,25.1634,25.2413,25.1439,25.2316,76800.0
2013-11-14 15:10:00,25.9,25.91,25.87,25.9,18000.0,25.2316,25.2413,25.2023,25.2316,18000.0
2013-11-14 15:15:00,25.89,25.9,25.88,25.89,17500.0,25.2218,25.2316,25.2121,25.2218,17500.0
2013-11-14 15:20:00,25.89,25.89,25.86,25.88,33600.0,25.2218,25.2218,25.1926,25.2121,33600.0
2013-11-14 15:25:00,25.89,25.9,25.88,25.9,7600.0,25.2218,25.2316,25.2121,25.2316,7600.0
2013-11-14 15:30:00,25.89,25.93,25.89,25.93,53700.0,25.2218,25.2608,25.2218,25.2608,53700.0
2013-11-14 15:35:00,25.92,25.93,25.9,25.91,52000.0,25.251,25.2608,25.2316,25.2413,52000.0
2013-11-14 15:40:00,25.92,25.99,25.92,25.98,51300.0,25.251,25.3192,25.251,25.3095,51300.0
2013-11-14 15:45:00,25.98,25.98,25.95,25.95,37100.0,25.3095,25.3095,25.2803,25.2803,37100.0
2013-11-14 15:50:00,25.96,25.98,25.93,25.97,159400.0,25.29,25.3095,25.2608,25.2998,159400.0
2013-11-14 15:55:00,25.96,25.97,25.93,25.96,147900.0,25.29,25.2998,25.2608,25.29,147900.0
2013-11-15 09:30:00,25.74,25.94,25.35,25.41,385000.0,25.0757,25.2705,24.6958,24.7542,385000.0
2013-11-15 09:35:00,25.42,25.53,25.22,25.22,128300.0,24.764,24.8711,24.5691,24.5691,128300.0
2013-11-15 09:40:00,25.22,25.24,24.93,25.05,261800.0,24.5691,24.5886,24.2866,24.4035,261800.0
2013-11-15 09:45:00,25.06,25.12,24.86,24.86,187800.0,24.4132,24.4717,24.2184,24.2184,187800.0
2013-11-15 09:50:00,24.87,24.93,24.63,24.63,191100.0,24.2281,24.2866,23.9943,23.9943,191100.0
2013-11-15 09:55:00,24.63,24.92,24.62,24.82,200500.0,23.9943,24.2769,23.9846,24.1794,200500.0
2013-11-15 10:00:00,24.82,25.04,24.82,25.02,157900.0,24.1794,24.3938,24.1794,24.3743,157900.0
2013-11-15 10:05:00,25.02,25.04,24.74,24.82,192100.0,24.3743,24.3938,24.1015,24.1794,192100.0
2013-11-15 10:10:00,24.82,24.93,24.75,24.91,232700.0,24.1794,24.2866,24.1112,24.2671,232700.0
2013-11-15 10:15:00,24.91,24.92,24.78,24.87,91100.0,24.2671,24.2769,24.1405,24.2281,91100.0
2013-11-15 10:20:00,24.88,24.88,24.78,24.87,75600.0,24.2379,24.2379,24.1405,24.2281,75600.0
2013-11-15 10:25:00,24.87,24.87,24.78,24.8,104300.0,24.2281,24.2281,24.1405,24.16,104300.0
2013-11-15 10:30:00,24.79,24.86,24.76,24.84,72800.0,24.1502,24.2184,24.121,24.1989,72800.0
2013-11-15 10:35:00,24.83,24.92,24.82,24.88,152500.0,24.1892,24.2769,24.1794,24.2379,152500.0
2013-11-15 10:40:00,24.88,24.98,24.86,24.95,85200.0,24.2379,24.3353,24.2184,24.3061,85200.0
2013-11-15 10:45:00,24.95,24.99,24.88,24.97,60800.0,24.3061,24.345,24.2379,24.3256,60800.0
2013-11-15 10:50:00,24.97,24.97,24.83,24.84,38900.0,24.3256,24.3256,24.1892,24.1989,38900.0
2013-11-15 10:55:00,24.84,24.98,24.84,24.95,51400.0,24.1989,24.3353,24.1989,24.3061,51400.0
2013-11-15 11:00:00,24.94,25.15,24.93,25.13,91600.0,24.2963,24.5009,24.2866,24.4814,91600.0
2013-11-15 11:05:00,25.14,25.14,25.07,25.08,41900.0,24.4912,24.4912,24.423,24.4327,41900.0
2013-11-15 11:10:00,25.07,25.1,25.06,25.08,37200.0,24.423,24.4522,24.4132,24.4327,37200.0
2013-11-15 11:15:00,25.08,25.17,25.08,25.15,72100.0,24.4327,24.5204,24.4327,24.5009,72100.0
2013-11-15 11:20:00,25.14,25.15,25.07,25.09,47000.0,24.4912,24.5009,24.423,24.4425,47000.0
2013-11-15 11:25:00,25.09,25.1,25.06,25.07,111100.0,24.4425,24.4522,24.4132,24.423,111100.0
2013-11-15 11:30:00,25.07,25.08,25.03,25.03,43600.0,24.423,24.4327,24.384,24.384,43600.0
2013-11-15 11:35:00,25.03,25.03,24.84,24.84,99800.0,24.384,24.384,24.1989,24.1989,99800.0
2013-11-15 11:40:00,24.84,24.9,24.84,24.88,100000.0,24.1989,24.2574,24.1989,24.2379,100000.0
2013-11-15 11:45:00,24.88,24.93,24.87,24.92,61100.0,24.2379,24.2866,24.2281,24.2769,61100.0
2013-11-15 11:50:00,24.91,24.93,24.89,24.93,42700.0,24.2671,24.2866,24.2476,24.2866,42700.0
2013-11-15 11:55:00,24.92,24.96,24.9,24.96,29400.0,24.2769,24.3158,24.2574,24.3158,29400.0
2013-11-15 12:00:00,24.96,24.98,24.93,24.98,24000.0,24.3158,24.3353,24.2866,24.3353,24000.0
2013-11-15 12:05:00,24.98,25.12,24.98,25.12,53700.0,24.3353,24.4717,24.3353,24.4717,53700.0
2013-11-15 12:10:00,25.12,25.12,24.95,24.96,76000.0,24.4717,24.4717,24.3061,24.3158,76000.0
2013-11-15 12:15:00,24.97,25.0,24.96,24.96,36200.0,24.3256,24.3548,24.3158,24.3158,36200.0
2013-11-15 12:20:00,24.96,24.97,24.89,24.93,47000.0,24.3158,24.3256,24.2476,24.2866,47000.0
2013-11-15 12:25:00,24.92,24.94,24.81,24.82,74400.0,24.2769,24.2963,24.1697,24.1794,74400.0
2013-11-15 12:30:00,24.83,24.89,24.83,24.86,43000.0,24.1892,24.2476,24.1892,24.2184,43000.0
2013-11-15 12:35:00,24.86,24.98,24.85,24.98,86200.0,24.2184,24.3353,24.2087,24.3353,86200.0
2013-11-15 12:40:00,24.98,24.98,24.91,24.91,13800.0,24.3353,24.3353,24.2671,24.2671,13800.0
2013-11-15 12:45:00,24.91,24.92,24.87,24.88,38800.0,24.2671,24.2769,24.2281,24.2379,38800.0
2013-11-15 12:50:00,24.87,24.9,24.86,24.87,47700.0,24.2281,24.2574,24.2184,24.2281,47700.0
2013-11-15 12:55:00,24.87,24.88,24.84,24.84,76800.0,24.2281,24.2379,24.1989,24.1989,76800.0
2013-11-15 13:00:00,24.84,24.91,24.84,24.87,23500.0,24.1989,24.2671,24.1989,24.2281,23500.0
2013-11-15 13:05:00,24.87,24.88,24.85,24.88,60300.0,24.2281,24.2379,24.2087,24.2379,60300.0
2013-11-15 13:10:00,24.88,24.88,24.83,24.83,33800.0,24.2379,24.2379,24.1892,24.1892,33800.0
2013-11-15 13:15:00,24.83,24.83,24.8,24.8,60500.0,24.1892,24.1892,24.16,24.16,60500.0
2013-11-15 13:20:00,24.8,24.81,24.71,24.76,73300.0,24.16,24.1697,24.0723,24.121,73300.0
2013-11-15 13:25:00,24.76,24.79,24.73,24.78,48500.0,24.121,24.1502,24.0918,24.1405,48500.0
2013-11-15 13:30:00,24.78,24.82,24.78,24.8,71100.0,24.1405,24.1794,24.1405,24.16,71100.0
2013-11-15 13:35:00,24.8,24.8,24.72,24.73,66300.0,24.16,24.16,24.082,24.0918,66300.0
2013-11-15 13:40:00,24.73,24.74,24.72,24.73,49100.0,24.0918,24.1015,24.082,24.0918,49100.0
2013-11-15 13:45:00,24.72,24.73,24.66,24.66,92200.0,24.082,24.0918,24.0236,24.0236,92200.0
2013-11-15 13:50:00,24.66,24.66,24.56,24.56,74200.0,24.0236,24.0236,23.9261,23.9261,74200.0
2013-11-15 13:55:00,24.56,24.57,24.51,24.51,63500.0,23.9261,23.9359,23.8774,23.8774,63500.0
2013-11-15 14:00:00,24.52,24.62,24.51,24.62,75700.0,23.8872,23.9846,23.8774,23.9846,75700.0
2013-11-15 14:05:00,24.62,24.65,24.6,24.61,35200.0,23.9846,24.0138,23.9651,23.9749,35200.0
2013-11-15 14:10:00,24.6,24.6,24.47,24.47,79800.0,23.9651,23.9651,23.8385,23.8385,79800.0
2013-11-15 14:15:00,24.47,24.56,24.44,24.47,104700.0,23.8385,23.9261,23.8092,23.8385,104700.0
2013-11-15 14:20:00,24.47,24.52,24.46,24.52,110600.0,23.8385,23.8872,23.8287,23.8872,110600.0
2013-11-15 14:25:00,24.52,24.52,24.46,24.48,155500.0,23.8872,23.8872,23.8287,23.8482,155500.0
2013-11-15 14:30:00,24.48,24.51,24.42,24.42,86400.0,23.8482,23.8774,23.7898,23.7898,86400.0
2013-11-15 14:35:00,24.41,24.41,24.33,24.39,96300.0,23.78,23.78,23.7021,23.7605,96300.0
2013-11-15 14:40:00,24.39,24.49,24.35,24.49,105400.0,23.7605,23.858,23.7216,23.858,105400.0
2013-11-15 14:45:00,24.49,24.5,24.45,24.46,48000.0,23.858,23.8677,23.819,23.8287,48000.0
2013-11-15 14:50:00,24.46,24.46,24.4,24.41,121700.0,23.8287,23.8287,23.7703,23.78,121700.0
2013-11-15 14:55:00,24.4,24.49,24.4,24.47,76900.0,23.7703,23.858,23.7703,23.8385,76900.0
2013-11-15 15:00:00,24.48,24.53,24.48,24.49,153100.0,23.8482,23.8969,23.8482,23.858,153100.0
2013-11-15 15:05:00,24.48,24.49,24.34,24.39,231300.0,23.8482,23.858,23.7118,23.7605,231300.0
2013-11-15 15:10:00,24.39,24.41,24.35,24.38,136900.0,23.7605,23.78,23.7216,23.7508,136900.0
2013-11-15 15:15:00,24.38,24.38,24.29,24.29,126900.0,23.7508,23.7508,23.6631,23.6631,126900.0
2013-11-15 15:20:00,24.3,24.3,24.1,24.13,467800.0,23.6729,23.6729,23.478,23.5072,467800.0
2013-11-15 15:25:00,24.14,24.17,23.94,23.95,414600.0,23.517,23.5462,23.3221,23.3319,414600.0
2013-11-15 15:30:00,23.96,24.04,23.87,23.91,508700.0,23.3416,23.4196,23.254,23.2929,508700.0
2013-11-15 15:35:00,23.91,24.07,23.91,24.03,373500.0,23.2929,23.4488,23.2929,23.4098,373500.0
2013-11-15 15:40:00,24.03,24.1,23.95,23.96,391500.0,23.4098,23.478,23.3319,23.3416,391500.0
2013-11-15 15:45:00,23.96,24.07,23.96,24.0,300800.0,23.3416,23.4488,23.3416,23.3806,300800.0
2013-11-15 15:50:00,24.01,24.07,23.98,24.02,431200.0,23.3903,23.4488,23.3611,23.4001,431200.0
2013-11-15 15:55:00,24.02,24.06,23.97,24.04,948300.0,23.4001,23.4391,23.3514,23.4196,948300.0
2013-11-18 09:30:00,24.15,24.38,23.97,24.37,319100.0,23.5267,23.7508,23.3514,23.7411,319100.0
2013-11-18 09:35:00,24.37,24.58,24.31,24.43,391400.0,23.7411,23.9456,23.6826,23.7995,391400.0
2013-11-18 09:40:00,24.44,24.55,24.3,24.35,199200.0,23.8092,23.9164,23.6729,23.7216,199200.0
2013-11-18 09:45:00,24.35,24.4,24.25,24.27,170700.0,23.7216,23.7703,23.6241,23.6436,170700.0
2013-11-18 09:50:00,24.25,24.32,24.25,24.31,223800.0,23.6241,23.6923,23.6241,23.6826,223800.0
2013-11-18 09:55:00,24.32,24.33,24.11,24.15,119900.0,23.6923,23.7021,23.4878,23.5267,119900.0
2013-11-18 10:00:00,24.15,24.27,24.12,24.19,125300.0,23.5267,23.6436,23.4975,23.5657,125300.0
2013-11-18 10:05:00,24.18,24.37,24.16,24.3,85000.0,23.556,23.7411,23.5365,23.6729,85000.0
2013-11-18 10:10:00,24.3,24.31,24.15,24.2,109000.0,23.6729,23.6826,23.5267,23.5754,109000.0
2013-11-18 10:15:00,24.2,24.34,24.2,24.31,111500.0,23.5754,23.7118,23.5754,23.6826,111500.0
2013-11-18 10:20:00,24.31,24.34,24.27,24.3,146900.0,23.6826,23.7118,23.6436,23.6729,146900.0
2013-11-18 10:25:00,24.31,24.31,24.25,24.26,66800.0,23.6826,23.6826,23.6241,23.6339,66800.0
2013-11-18 10:30:00,24.25,24.26,24.15,24.15,53000.0,23.6241,23.6339,23.5267,23.5267,53000.0
2013-11-18 10:35:00,24.16,24.25,24.15,24.25,62400.0,23.5365,23.6241,23.5267,23.6241,62400.0
2013-11-18 10:40:00,24.24,24.31,24.2,24.27,99600.0,23.6144,23.6826,23.5754,23.6436,99600.0
2013-11-18 10:45:00,24.27,24.27,24.21,24.21,38500.0,23.6436,23.6436,23.5852,23.5852,38500.0
2013-11-18 10:50:00,24.21,24.22,24.16,24.22,48100.0,23.5852,23.5949,23.5365,23.5949,48100.0
2013-11-18 10:55:00,24.21,24.29,24.21,24.21,45300.0,23.5852,23.6631,23.5852,23.5852,45300.0
2013-11-18 11:00:00,24.22,24.27,24.17,24.25,75100.0,23.5949,23.6436,23.5462,23.6241,75100.0
2013-11-18 11:05:00,24.25,24.29,24.18,24.18,54600.0,23.6241,23.6631,23.556,23.556,54600.0
2013-11-18 11:10:00,24.17,24.24,24.17,24.24,76900.0,23.5462,23.6144,23.5462,23.6144,76900.0
2013-11-18 11:15:00,24.24,24.25,24.23,24.24,47700.0,23.6144,23.6241,23.6047,23.6144,47700.0
2013-11-18 11:20:00,24.24,24.25,24.17,24.2,100700.0,23.6144,23.6241,23.5462,23.5754,100700.0
2013-11-18 11:25:00,24.2,24.23,24.2,24.23,32400.0,23.5754,23.6047,23.5754,23.6047,32400.0
2013-11-18 11:30:00,24.23,24.24,24.2,24.22,91700.0,23.6047,23.6144,23.5754,23.5949,91700.0
2013-11-18 11:35:00,24.22,24.27,24.21,24.25,58600.0,23.5949,23.6436,23.5852,23.6241,58600.0
2013-11-18 11:40:00,24.26,24.26,24.24,24.24,40400.0,23.6339,23.6339,23.6144,23.6144,40400.0
2013-11-18 11:45:00,24.24,24.25,24.19,24.2,121700.0,23.6144,23.6241,23.5657,23.5754,121700.0
2013-11-18 11:50:00,24.21,24.27,24.2,24.27,46300.0,23.5852,23.6436,23.5754,23.6436,46300.0
2013-11-18 11:55:00,24.27,24.28,24.26,24.27,24200.0,23.6436,23.6534,23.6339,23.6436,24200.0
2013-11-18 12:00:00,24.25,24.27,24.25,24.25,32000.0,23.6241,23.6436,23.6241,23.6241,32000.0
2013-11-18 12:05:00,24.26,24.26,24.25,24.25,26300.0,23.6339,23.6339,23.6241,23.6241,26300.0
2013-11-18 12:10:00,24.25,24.27,24.25,24.27,77700.0,23.6241,23.6436,23.6241,23.6436,77700.0
2013-11-18 12:15:00,24.26,24.3,24.21,24.21,65200.0,23.6339,23.6729,23.5852,23.5852,65200.0
2013-11-18 12:20:00,24.21,24.26,24.2,24.26,98000.0,23.5852,23.6339,23.5754,23.6339,98000.0
2013-11-18 12:25:00,24.26,24.29,24.23,24.27,62400.0,23.6339,23.6631,23.6047,23.6436,62400.0
2013-11-18 12:30:00,24.27,24.29,24.27,24.29,52200.0,23.6436,23.6631,23.6436,23.6631,52200.0
2013-11-18 12:35:00,24.29,24.29,24.21,24.25,68600.0,23.6631,23.6631,23.5852,23.6241,68600.0
2013-11-18 12:40:00,24.26,24.27,24.23,24.25,46000.0,23.6339,23.6436,23.6047,23.6241,46000.0
2013-11-18 12:45:00,24.25,24.25,24.2,24.2,39500.0,23.6241,23.6241,23.5754,23.5754,39500.0
2013-11-18 12:50:00,24.2,24.21,24.18,24.19,115500.0,23.5754,23.5852,23.556,23.5657,115500.0
2013-11-18 12:55:00,24.19,24.2,24.17,24.2,50600.0,23.5657,23.5754,23.5462,23.5754,50600.0
2013-11-18 13:00:00,24.2,24.25,24.19,24.24,39300.0,23.5754,23.6241,23.5657,23.6144,39300.0
2013-11-18 13:05:00,24.25,24.28,24.25,24.28,31100.0,23.6241,23.6534,23.6241,23.6534,31100.0
2013-11-18 13:10:00,24.27,24.33,24.27,24.3,88900.0,23.6436,23.7021,23.6436,23.6729,88900.0
2013-11-18 13:15:00,24.3,24.33,24.26,24.3,62300.0,23.6729,23.7021,23.6339,23.6729,62300.0
2013-11-18 13:20:00,24.29,24.32,24.27,24.27,32700.0,23.6631,23.6923,23.6436,23.6436,32700.0
2013-11-18 13:25:00,24.27,24.3,24.27,24.3,33400.0,23.6436,23.6729,23.6436,23.6729,33400.0
2013-11-18 13:30:00,24.3,24.33,24.29,24.32,46800.0,23.6729,23.7021,23.6631,23.6923,46800.0
2013-11-18 13:35:00,24.33,24.33,24.31,24.33,43300.0,23.7021,23.7021,23.6826,23.7021,43300.0
2013-11-18 13:40:00,24.33,24.33,24.23,24.23,84200.0,23.7021,23.7021,23.6047,23.6047,84200.0
2013-11-18 13:45:00,24.23,24.27,24.23,24.26,67200.0,23.6047,23.6436,23.6047,23.6339,67200.0
2013-11-18 13:50:00,24.26,24.27,24.25,24.26,15200.0,23.6339,23.6436,23.6241,23.6339,15200.0
2013-11-18 13:55:00,24.27,24.27,24.21,24.24,96000.0,23.6436,23.6436,23.5852,23.6144,96000.0
2013-11-18 14:00:00,24.25,24.28,24.24,24.28,35900.0,23.6241,23.6534,23.6144,23.6534,35900.0
2013-11-18 14:05:00,24.28,24.29,24.28,24.29,19200.0,23.6534,23.6631,23.6534,23.6631,19200.0
2013-11-18 14:10:00,24.28,24.3,24.26,24.26,61100.0,23.6534,23.6729,23.6339,23.6339,61100.0
2013-11-18 14:15:00,24.26,24.29,24.26,24.29,48900.0,23.6339,23.6631,23.6339,23.6631,48900.0
2013-11-18 14:20:00,24.29,24.31,24.28,24.31,40500.0,23.6631,23.6826,23.6534,23.6826,40500.0
2013-11-18 14:25:00,24.3,24.32,24.3,24.3,42100.0,23.6729,23.6923,23.6729,23.6729,42100.0
2013-11-18 14:30:00,24.3,24.3,24.21,24.23,71500.0,23.6729,23.6729,23.5852,23.6047,71500.0
2013-11-18 14:35:00,24.23,24.24,24.21,24.24,43600.0,23.6047,23.6144,23.5852,23.6144,43600.0
2013-11-18 14:40:00,24.23,24.24,24.2,24.21,86400.0,23.6047,23.6144,23.5754,23.5852,86400.0
2013-11-18 14:45:00,24.23,24.25,24.19,24.21,95400.0,23.6047,23.6241,23.5657,23.5852,95400.0
2013-11-18 14:50:00,24.21,24.23,24.2,24.2,51000.0,23.5852,23.6047,23.5754,23.5754,51000.0
2013-11-18 14:55:00,24.2,24.21,24.17,24.2,113100.0,23.5754,23.5852,23.5462,23.5754,113100.0
2013-11-18 15:00:00,24.2,24.21,24.16,24.18,73700.0,23.5754,23.5852,23.5365,23.556,73700.0
2013-11-18 15:05:00,24.18,24.18,24.1,24.11,41300.0,23.556,23.556,23.478,23.4878,41300.0
2013-11-18 15:10:00,24.1,24.15,24.09,24.09,133900.0,23.478,23.5267,23.4683,23.4683,133900.0
2013-11-18 15:15:00,24.1,24.14,24.07,24.12,128800.0,23.478,23.517,23.4488,23.4975,128800.0
2013-11-18 15:20:00,24.11,24.17,24.09,24.1,109600.0,23.4878,23.5462,23.4683,23.478,109600.0
2013-11-18 15:25:00,24.09,24.1,24.0,24.04,182700.0,23.4683,23.478,23.3806,23.4196,182700.0
2013-11-18 15:30:00,24.05,24.05,24.0,24.05,104000.0,23.4293,23.4293,23.3806,23.4293,104000.0
2013-11-18 15:35:00,24.05,24.14,24.04,24.13,206600.0,23.4293,23.517,23.4196,23.5072,206600.0
2013-11-18 15:40:00,24.13,24.13,24.08,24.09,168700.0,23.5072,23.5072,23.4585,23.4683,168700.0
2013-11-18 15:45:00,24.09,24.11,24.06,24.1,111600.0,23.4683,23.4878,23.4391,23.478,111600.0
2013-11-18 15:50:00,24.11,24.18,24.08,24.11,296700.0,23.4878,23.556,23.4585,23.4878,296700.0
2013-11-18 15:55:00,24.11,24.14,24.06,24.11,356400.0,23.4878,23.517,23.4391,23.4878,356400.0
2013-11-19 09:30:00,23.97,24.12,23.9,24.0,112100.0,23.3514,23.4975,23.2832,23.3806,112100.0
2013-11-19 09:35:00,24.0,24.25,24.0,24.16,82300.0,23.3806,23.6241,23.3806,23.5365,82300.0
2013-11-19 09:40:00,24.15,24.15,24.0,24.01,50500.0,23.5267,23.5267,23.3806,23.3903,50500.0
2013-11-19 09:45:00,24.01,24.02,23.93,24.0,111800.0,23.3903,23.4001,23.3124,23.3806,111800.0
2013-11-19 09:50:00,24.0,24.11,24.0,24.08,49300.0,23.3806,23.4878,23.3806,23.4585,49300.0
2013-11-19 09:55:00,24.07,24.07,24.01,24.04,59300.0,23.4488,23.4488,23.3903,23.4196,59300.0
2013-11-19 10:00:00,24.04,24.08,24.0,24.01,62900.0,23.4196,23.4585,23.3806,23.3903,62900.0
2013-11-19 10:05:00,24.0,24.0,23.88,23.9,71000.0,23.3806,23.3806,23.2637,23.2832,71000.0
2013-11-19 10:10:00,23.91,23.92,23.85,23.88,52900.0,23.2929,23.3027,23.2345,23.2637,52900.0
2013-11-19 10:15:00,23.87,23.89,23.75,23.83,105400.0,23.254,23.2734,23.1371,23.215,105400.0
2013-11-19 10:20:00,23.82,23.85,23.78,23.8,56100.0,23.2052,23.2345,23.1663,23.1858,56100.0
2013-11-19 10:25:00,23.8,23.8,23.68,23.69,76100.0,23.1858,23.1858,23.0689,23.0786,76100.0
2013-11-19 10:30:00,23.68,23.69,23.57,23.6,85000.0,23.0689,23.0786,22.9617,22.9909,85000.0
2013-11-19 10:35:00,23.61,23.71,23.58,23.66,99500.0,23.0007,23.0981,22.9714,23.0494,99500.0
2013-11-19 10:40:00,23.65,23.67,23.63,23.66,40700.0,23.0396,23.0591,23.0201,23.0494,40700.0
2013-11-19 10:45:00,23.66,23.66,23.54,23.55,50000.0,23.0494,23.0494,22.9325,22.9422,50000.0
2013-11-19 10:50:00,23.54,23.54,23.52,23.54,45300.0,22.9325,22.9325,22.913,22.9325,45300.0
2013-11-19 10:55:00,23.54,23.56,23.53,23.56,42800.0,22.9325,22.952,22.9227,22.952,42800.0
2013-11-19 11:00:00,23.55,23.65,23.55,23.65,63800.0,22.9422,23.0396,22.9422,23.0396,63800.0
2013-11-19 11:05:00,23.65,23.73,23.63,23.73,64800.0,23.0396,23.1176,23.0201,23.1176,64800.0
2013-11-19 11:10:00,23.7,23.71,23.64,23.64,91500.0,23.0883,23.0981,23.0299,23.0299,91500.0
2013-11-19 11:15:00,23.64,23.75,23.64,23.75,31200.0,23.0299,23.1371,23.0299,23.1371,31200.0
2013-11-19 11:20:00,23.75,23.75,23.6,23.6,62300.0,23.1371,23.1371,22.9909,22.9909,62300.0
2013-11-19 11:25:00,23.61,23.63,23.58,23.61,40800.0,23.0007,23.0201,22.9714,23.0007,40800.0
2013-11-19 11:30:00,23.61,23.63,23.6,23.62,43200.0,23.0007,23.0201,22.9909,23.0104,43200.0
2013-11-19 11:35:00,23.62,23.62,23.61,23.62,27500.0,23.0104,23.0104,23.0007,23.0104,27500.0
2013-11-19 11:40:00,23.62,23.62,23.55,23.55,78800.0,23.0104,23.0104,22.9422,22.9422,78800.0
2013-11-19 11:45:00,23.54,23.54,23.52,23.53,31800.0,22.9325,22.9325,22.913,22.9227,31800.0
2013-11-19 11:50:00,23.53,23.53,23.44,23.49,87600.0,22.9227,22.9227,22.8351,22.8838,87600.0
2013-11-19 11:55:00,23.5,23.5,23.44,23.45,48300.0,22.8935,22.8935,22.8351,22.8448,48300.0
2013-11-19 12:00:00,23.46,23.48,23.36,23.48,108800.0,22.8545,22.874,22.7571,22.874,108800.0
2013-11-19 12:05:00,23.49,23.56,23.49,23.53,110700.0,22.8838,22.952,22.8838,22.9227,110700.0
2013-11-19 12:10:00,23.52,23.52,23.48,23.49,21800.0,22.913,22.913,22.874,22.8838,21800.0
2013-11-19 12:15:00,23.5,23.5,23.47,23.49,37200.0,22.8935,22.8935,22.8643,22.8838,37200.0
2013-11-19 12:20:00,23.5,23.5,23.46,23.47,46600.0,22.8935,22.8935,22.8545,22.8643,46600.0
2013-11-19 12:25:00,23.47,23.48,23.46,23.48,33800.0,22.8643,22.874,22.8545,22.874,33800.0
2013-11-19 12:30:00,23.48,23.48,23.46,23.48,35900.0,22.874,22.874,22.8545,22.874,35900.0
2013-11-19 12:35:00,23.48,23.5,23.46,23.47,42900.0,22.874,22.8935,22.8545,22.8643,42900.0
2013-11-19 12:40:00,23.47,23.47,23.42,23.43,36200.0,22.8643,22.8643,22.8156,22.8253,36200.0
2013-11-19 12:45:00,23.43,23.57,23.43,23.57,77400.0,22.8253,22.9617,22.8253,22.9617,77400.0
2013-11-19 12:50:00,23.57,23.61,23.56,23.59,53900.0,22.9617,23.0007,22.952,22.9812,53900.0
2013-11-19 12:55:00,23.59,23.59,23.45,23.45,65500.0,22.9812,22.9812,22.8448,22.8448,65500.0
2013-11-19 13:00:00,23.44,23.48,23.39,23.46,70100.0,22.8351,22.874,22.7863,22.8545,70100.0
2013-11-19 13:05:00,23.46,23.46,23.41,23.41,24000.0,22.8545,22.8545,22.8058,22.8058,24000.0
2013-11-19 13:10:00,23.41,23.41,23.31,23.31,79400.0,22.8058,22.8058,22.7084,22.7084,79400.0
2013-11-19 13:15:00,23.31,23.35,23.21,23.29,154800.0,22.7084,22.7474,22.611,22.6889,154800.0
2013-11-19 13:20:00,23.28,23.34,23.09,23.11,126600.0,22.6792,22.7376,22.4941,22.5136,126600.0
2013-11-19 13:25:00,23.12,23.26,23.11,23.2,106400.0,22.5233,22.6597,22.5136,22.6012,106400.0
2013-11-19 13:30:00,23.2,23.31,23.16,23.3,135700.0,22.6012,22.7084,22.5623,22.6987,135700.0
2013-11-19 13:35:00,23.3,23.33,23.26,23.26,57800.0,22.6987,22.7279,22.6597,22.6597,57800.0
2013-11-19 13:40:00,23.26,23.29,23.26,23.26,21700.0,22.6597,22.6889,22.6597,22.6597,21700.0
2013-11-19 13:45:00,23.26,23.26,23.15,23.19,96900.0,22.6597,22.6597,22.5525,22.5915,96900.0
2013-11-19 13:50:00,23.18,23.29,23.18,23.25,131600.0,22.5818,22.6889,22.5818,22.65,131600.0
2013-11-19 13:55:00,23.26,23.31,23.2,23.23,121900.0,22.6597,22.7084,22.6012,22.6305,121900.0
2013-11-19 14:00:00,23.23,23.27,23.16,23.17,50000.0,22.6305,22.6694,22.5623,22.572,50000.0
2013-11-19 14:05:00,23.16,23.23,23.16,23.2,201200.0,22.5623,22.6305,22.5623,22.6012,201200.0
2013-11-19 14:10:00,23.2,23.26,23.2,23.26,166900.0,22.6012,22.6597,22.6012,22.6597,166900.0
2013-11-19 14:15:00,23.25,23.32,23.25,23.3,78900.0,22.65,22.7181,22.65,22.6987,78900.0
2013-11-19 14:20:00,23.3,23.39,23.3,23.39,90300.0,22.6987,22.7863,22.6987,22.7863,90300.0
2013-11-19 14:25:00,23.39,23.47,23.38,23.4,126100.0,22.7863,22.8643,22.7766,22.7961,126100.0
2013-11-19 14:30:00,23.41,23.45,23.39,23.43,76100.0,22.8058,22.8448,22.7863,22.8253,76100.0
2013-11-19 14:35:00,23.43,23.54,23.43,23.53,92200.0,22.8253,22.9325,22.8253,22.9227,92200.0
2013-11-19 14:40:00,23.53,23.61,23.52,23.53,75500.0,22.9227,23.0007,22.913,22.9227,75500.0
2013-11-19 14:45:00,23.52,23.52,23.43,23.43,57100.0,22.913,22.913,22.8253,22.8253,57100.0
2013-11-19 14:50:00,23.43,23.49,23.41,23.45,84700.0,22.8253,22.8838,22.8058,22.8448,84700.0
2013-11-19 14:55:00,23.45,23.46,23.39,23.44,77200.0,22.8448,22.8545,22.7863,22.8351,77200.0
2013-11-19 15:00:00,23.44,23.44,23.39,23.39,114800.0,22.8351,22.8351,22.7863,22.7863,114800.0
2013-11-19 15:05:00,23.38,23.42,23.3,23.31,130700.0,22.7766,22.8156,22.6987,22.7084,130700.0
2013-11-19 15:10:00,23.31,23.43,23.29,23.38,108900.0,22.7084,22.8253,22.6889,22.7766,108900.0
2013-11-19 15:15:00,23.38,23.41,23.37,23.38,63500.0,22.7766,22.8058,22.7669,22.7766,63500.0
2013-11-19 15:20:00,23.38,23.4,23.31,23.39,139300.0,22.7766,22.7961,22.7084,22.7863,139300.0
2013-11-19 15:25:00,23.39,23.4,23.27,23.27,235900.0,22.7863,22.7961,22.6694,22.6694,235900.0
2013-11-19 15:30:00,23.28,23.35,23.26,23.28,134800.0,22.6792,22.7474,22.6597,22.6792,134800.0
2013-11-19 15:35:00,23.28,23.3,23.2,23.21,331800.0,22.6792,22.6987,22.6012,22.611,331800.0
2013-11-19 15:40:00,23.21,23.27,23.19,23.27,437800.0,22.611,22.6694,22.5915,22.6694,437800.0
2013-11-19 15:45:00,23.27,23.28,23.22,23.26,271700.0,22.6694,22.6792,22.6207,22.6597,271700.0
2013-11-19 15:50:00,23.26,23.31,23.26,23.27,395600.0,22.6597,22.7084,22.6597,22.6694,395600.0
2013-11-19 15:55:00,23.27,23.32,23.27,23.32,437100.0,22.6694,22.7181,22.6694,22.7181,437100.0
2013-11-20 09:30:00,23.37,23.5,23.24,23.25,97000.0,22.7669,22.8935,22.6402,22.65,97000.0
2013-11-20 09:35:00,23.25,23.32,23.19,23.26,89700.0,22.65,22.7181,22.5915,22.6597,89700.0
2013-11-20 09:40:00,23.24,23.24,23.08,23.11,144900.0,22.6402,22.6402,22.4843,22.5136,144900.0
2013-11-20 09:45:00,23.11,23.12,22.94,22.96,150900.0,22.5136,22.5233,22.348,22.3674,150900.0
2013-11-20 09:50:00,22.96,22.98,22.89,22.89,97200.0,22.3674,22.3869,22.2992,22.2992,97200.0
2013-11-20 09:55:00,22.9,22.95,22.88,22.89,153300.0,22.309,22.3577,22.2895,22.2992,153300.0
2013-11-20 10:00:00,22.89,22.93,22.84,22.86,92300.0,22.2992,22.3382,22.2505,22.27,92300.0
2013-11-20 10:05:00,22.86,22.93,22.85,22.93,85300.0,22.27,22.3382,22.2603,22.3382,85300.0
2013-11-20 10:10:00,22.93,23.04,22.93,23.04,179700.0,22.3382,22.4454,22.3382,22.4454,179700.0
2013-11-20 10:15:00,23.05,23.15,23.0,23.1,163100.0,22.4551,22.5525,22.4064,22.5038,163100.0
2013-11-20 10:20:00,23.11,23.26,23.09,23.1,79600.0,22.5136,22.6597,22.4941,22.5038,79600.0
2013-11-20 10:25:00,23.11,23.17,23.11,23.14,66800.0,22.5136,22.572,22.5136,22.5428,66800.0
2013-11-20 10:30:00,23.14,23.14,23.01,23.05,71900.0,22.5428,22.5428,22.4161,22.4551,71900.0
2013-11-20 10:35:00,23.05,23.05,22.99,23.01,131500.0,22.4551,22.4551,22.3967,22.4161,131500.0
2013-11-20 10:40:00,23.0,23.08,23.0,23.08,54500.0,22.4064,22.4843,22.4064,22.4843,54500.0
2013-11-20 10:45:00,23.08,23.14,23.07,23.14,47000.0,22.4843,22.5428,22.4746,22.5428,47000.0
2013-11-20 10:50:00,23.14,23.19,23.13,23.19,45800.0,22.5428,22.5915,22.5331,22.5915,45800.0
2013-11-20 10:55:00,23.19,23.32,23.15,23.32,69900.0,22.5915,22.7181,22.5525,22.7181,69900.0
2013-11-20 11:00:00,23.32,23.32,23.22,23.28,75700.0,22.7181,22.7181,22.6207,22.6792,75700.0
2013-11-20 11:05:00,23.29,23.3,23.26,23.27,116600.0,22.6889,22.6987,22.6597,22.6694,116600.0
2013-11-20 11:10:00,23.28,23.28,23.18,23.26,61300.0,22.6792,22.6792,22.5818,22.6597,61300.0
2013-11-20 11:15:00,23.27,23.28,23.21,23.25,58900.0,22.6694,22.6792,22.611,22.65,58900.0
2013-11-20 11:20:00,23.26,23.26,23.19,23.21,98200.0,22.6597,22.6597,22.5915,22.611,98200.0
2013-11-20 11:25:00,23.21,23.21,23.11,23.11,17300.0,22.611,22.611,22.5136,22.5136,17300.0
2013-11-20 11:30:00,23.11,23.18,23.07,23.17,56100.0,22.5136,22.5818,22.4746,22.572,56100.0
2013-11-20 11:35:00,23.16,23.17,23.09,23.11,41300.0,22.5623,22.572,22.4941,22.5136,41300.0
2013-11-20 11:40:00,23.11,23.21,23.11,23.15,45300.0,22.5136,22.611,22.5136,22.5525,45300.0
2013-11-20 11:45:00,23.15,23.17,23.1,23.15,29400.0,22.5525,22.572,22.5038,22.5525,29400.0
2013-11-20 11:50:00,23.16,23.17,23.11,23.12,46800.0,22.5623,22.572,22.5136,22.5233,46800.0
2013-11-20 11:55:00,23.12,23.14,23.1,23.14,22200.0,22.5233,22.5428,22.5038,22.5428,22200.0
2013-11-20 12:00:00,23.13,23.21,23.11,23.18,45900.0,22.5331,22.611,22.5136,22.5818,45900.0
2013-11-20 12:05:00,23.18,23.22,23.18,23.19,27800.0,22.5818,22.6207,22.5818,22.5915,27800.0
2013-11-20 12:10:00,23.19,23.2,23.15,23.2,45200.0,22.5915,22.6012,22.5525,22.6012,45200.0
2013-11-20 12:15:00,23.19,23.22,23.17,23.18,16400.0,22.5915,22.6207,22.572,22.5818,16400.0
2013-11-20 12:20:00,23.17,23.29,23.17,23.29,49400.0,22.572,22.6889,22.572,22.6889,49400.0
2013-11-20 12:25:00,23.3,23.3,23.22,23.25,58500.0,22.6987,22.6987,22.6207,22.65,58500.0
2013-11-20 12:30:00,23.26,23.27,23.25,23.27,28600.0,22.6597,22.6694,22.65,22.6694,28600.0
2013-11-20 12:35:00,23.27,23.33,23.26,23.33,54200.0,22.6694,22.7279,22.6597,22.7279,54200.0
2013-11-20 12:40:00,23.34,23.34,23.25,23.25,38200.0,22.7376,22.7376,22.65,22.65,38200.0
2013-11-20 12:45:00,23.26,23.3,23.25,23.27,58600.0,22.6597,22.6987,22.65,22.6694,58600.0
2013-11-20 12:50:00,23.26,23.26,23.25,23.26,23700.0,22.6597,22.6597,22.65,22.6597,23700.0
2013-11-20 12:55:00,23.27,23.28,23.24,23.25,33300.0,22.6694,22.6792,22.6402,22.65,33300.0
2013-11-20 13:00:00,23.25,23.25,23.24,23.25,27100.0,22.65,22.65,22.6402,22.65,27100.0
2013-11-20 13:05:00,23.25,23.25,23.23,23.24,21200.0,22.65,22.65,22.6305,22.6402,21200.0
2013-11-20 13:10:00,23.23,23.24,23.23,23.23,16800.0,22.6305,22.6402,22.6305,22.6305,16800.0
2013-11-20 13:15:00,23.23,23.27,23.23,23.26,38800.0,22.6305,22.6694,22.6305,22.6597,38800.0
2013-11-20 13:20:00,23.26,23.26,23.25,23.25,11200.0,22.6597,22.6597,22.65,22.65,11200.0
2013-11-20 13:25:00,23.26,23.27,23.26,23.26,17200.0,22.6597,22.6694,22.6597,22.6597,17200.0
2013-11-20 13:30:00,23.26,23.28,23.23,23.26,38000.0,22.6597,22.6792,22.6305,22.6597,38000.0
2013-11-20 13:35:00,23.26,23.31,23.26,23.3,30100.0,22.6597,22.7084,22.6597,22.6987,30100.0
2013-11-20 13:40:00,23.3,23.39,23.29,23.36,45300.0,22.6987,22.7863,22.6889,22.7571,45300.0
2013-11-20 13:45:00,23.36,23.42,23.34,23.34,87700.0,22.7571,22.8156,22.7376,22.7376,87700.0
2013-11-20 13:50:00,23.34,23.41,23.34,23.39,34800.0,22.7376,22.8058,22.7376,22.7863,34800.0
2013-11-20 13:55:00,23.39,23.39,23.32,23.33,43700.0,22.7863,22.7863,22.7181,22.7279,43700.0
2013-11-20 14:00:00,23.33,23.44,23.26,23.39,103700.0,22.7279,22.8351,22.6597,22.7863,103700.0
2013-11-20 14:05:00,23.38,23.38,23.29,23.3,45700.0,22.7766,22.7766,22.6889,22.6987,45700.0
2013-11-20 14:10:00,23.29,23.33,23.26,23.3,196900.0,22.6889,22.7279,22.6597,22.6987,196900.0
2013-11-20 14:15:00,23.31,23.37,23.3,23.33,43500.0,22.7084,22.7669,22.6987,22.7279,43500.0
2013-11-20 14:20:00,23.33,23.33,23.27,23.28,36400.0,22.7279,22.7279,22.6694,22.6792,36400.0
2013-11-20 14:25:00,23.29,23.29,23.25,23.25,38100.0,22.6889,22.6889,22.65,22.65,38100.0
2013-11-20 14:30:00,23.25,23.31,23.25,23.28,57800.0,22.65,22.7084,22.65,22.6792,57800.0
2013-11-20 14:35:00,23.28,23.3,23.24,23.25,55300.0,22.6792,22.6987,22.6402,22.65,55300.0
2013-11-20 14:40:00,23.25,23.29,23.21,23.29,52500.0,22.65,22.6889,22.611,22.6889,52500.0
2013-11-20 14:45:00,23.29,23.29,23.25,23.29,39500.0,22.6889,22.6889,22.65,22.6889,39500.0
2013-11-20 14:50:00,23.29,23.29,23.23,23.27,53800.0,22.6889,22.6889,22.6305,22.6694,53800.0
2013-11-20 14:55:00,23.26,23.27,23.18,23.19,51400.0,22.6597,22.6694,22.5818,22.5915,51400.0
2013-11-20 15:00:00,23.2,23.23,23.13,23.13,39900.0,22.6012,22.6305,22.5331,22.5331,39900.0
2013-11-20 15:05:00,23.12,23.15,23.1,23.1,77500.0,22.5233,22.5525,22.5038,22.5038,77500.0
2013-11-20 15:10:00,23.1,23.1,23.06,23.07,65600.0,22.5038,22.5038,22.4649,22.4746,65600.0
2013-11-20 15:15:00,23.07,23.11,23.05,23.05,68900.0,22.4746,22.5136,22.4551,22.4551,68900.0
2013-11-20 15:20:00,23.05,23.1,23.04,23.09,72800.0,22.4551,22.5038,22.4454,22.4941,72800.0
2013-11-20 15:25:00,23.08,23.08,23.03,23.04,85500.0,22.4843,22.4843,22.4356,22.4454,85500.0
2013-11-20 15:30:00,23.04,23.06,23.0,23.03,130300.0,22.4454,22.4649,22.4064,22.4356,130300.0
2013-11-20 15:35:00,23.03,23.03,23.0,23.01,122100.0,22.4356,22.4356,22.4064,22.4161,122100.0
2013-11-20 15:40:00,23.01,23.07,23.0,23.03,127900.0,22.4161,22.4746,22.4064,22.4356,127900.0
2013-11-20 15:45:00,23.03,23.03,22.97,22.98,145700.0,22.4356,22.4356,22.3772,22.3869,145700.0
2013-11-20 15:50:00,22.99,23.04,22.98,22.98,225000.0,22.3967,22.4454,22.3869,22.3869,225000.0
2013-11-20 15:55:00,22.98,23.0,22.98,22.99,246800.0,22.3869,22.4064,22.3869,22.3967,246800.0
2013-11-21 09:30:00,23.03,23.23,23.01,23.17,76800.0,22.4356,22.6305,22.4161,22.572,76800.0
2013-11-21 09:35:00,23.17,23.17,22.95,22.96,44300.0,22.572,22.572,22.3577,22.3674,44300.0
2013-11-21 09:40:00,22.96,23.06,22.96,23.03,44000.0,22.3674,22.4649,22.3674,22.4356,44000.0
2013-11-21 09:45:00,23.04,23.06,22.93,22.96,45400.0,22.4454,22.4649,22.3382,22.3674,45400.0
2013-11-21 09:50:00,22.96,22.98,22.86,22.88,101500.0,22.3674,22.3869,22.27,22.2895,101500.0
2013-11-21 09:55:00,22.88,22.91,22.82,22.89,93700.0,22.2895,22.3187,22.2311,22.2992,93700.0
2013-11-21 10:00:00,22.89,22.9,22.72,22.73,112100.0,22.2992,22.309,22.1336,22.1434,112100.0
2013-11-21 10:05:00,22.73,22.82,22.68,22.72,172500.0,22.1434,22.2311,22.0947,22.1336,172500.0
2013-11-21 10:10:00,22.72,22.89,22.72,22.87,57800.0,22.1336,22.2992,22.1336,22.2798,57800.0
2013-11-21 10:15:00,22.87,23.02,22.87,23.02,46600.0,22.2798,22.4259,22.2798,22.4259,46600.0
2013-11-21 10:20:00,23.02,23.09,23.02,23.09,35000.0,22.4259,22.4941,22.4259,22.4941,35000.0
2013-11-21 10:25:00,23.09,23.11,23.03,23.11,36300.0,22.4941,22.5136,22.4356,22.5136,36300.0
2013-11-21 10:30:00,23.11,23.2,23.11,23.2,42100.0,22.5136,22.6012,22.5136,22.6012,42100.0
2013-11-21 10:35:00,23.2,23.2,23.14,23.14,43500.0,22.6012,22.6012,22.5428,22.5428,43500.0
2013-11-21 10:40:00,23.14,23.21,23.14,23.21,46400.0,22.5428,22.611,22.5428,22.611,46400.0
2013-11-21 10:45:00,23.22,23.25,23.2,23.24,47800.0,22.6207,22.65,22.6012,22.6402,47800.0
2013-11-21 10:50:00,23.25,23.27,23.25,23.27,13600.0,22.65,22.6694,22.65,22.6694,13600.0
2013-11-21 10:55:00,23.27,23.29,23.18,23.19,80300.0,22.6694,22.6889,22.5818,22.5915,80300.0
2013-11-21 11:00:00,23.18,23.23,23.18,23.23,23900.0,22.5818,22.6305,22.5818,22.6305,23900.0
2013-11-21 11:05:00,23.22,23.22,23.09,23.11,40600.0,22.6207,22.6207,22.4941,22.5136,40600.0
2013-11-21 11:10:00,23.1,23.12,23.06,23.06,32800.0,22.5038,22.5233,22.4649,22.4649,32800.0
2013-11-21 11:15:00,23.06,23.1,23.05,23.07,31200.0,22.4649,22.5038,22.4551,22.4746,31200.0
2013-11-21 11:20:00,23.06,23.12,23.04,23.1,29300.0,22.4649,22.5233,22.4454,22.5038,29300.0
2013-11-21 11:25:00,23.1,23.12,23.03,23.07,53600.0,22.5038,22.5233,22.4356,22.4746,53600.0
2013-11-21 11:30:00,23.08,23.14,23.07,23.1,34200.0,22.4843,22.5428,22.4746,22.5038,34200.0
2013-11-21 11:35:00,23.1,23.12,23.01,23.02,47600.0,22.5038,22.5233,22.4161,22.4259,47600.0
2013-11-21 11:40:00,23.01,23.06,23.0,23.04,54700.0,22.4161,22.4649,22.4064,22.4454,54700.0
2013-11-21 11:45:00,23.04,23.07,23.03,23.07,29700.0,22.4454,22.4746,22.4356,22.4746,29700.0
2013-11-21 11:50:00,23.07,23.07,22.99,23.04,40500.0,22.4746,22.4746,22.3967,22.4454,40500.0
2013-11-21 11:55:00,23.04,23.11,23.0,23.1,93100.0,22.4454,22.5136,22.4064,22.5038,93100.0
2013-11-21 12:00:00,23.11,23.13,23.1,23.11,28000.0,22.5136,22.5331,22.5038,22.5136,28000.0
2013-11-21 12:05:00,23.11,23.23,23.11,23.23,64500.0,22.5136,22.6305,22.5136,22.6305,64500.0
2013-11-21 12:10:00,23.23,23.23,23.13,23.13,36900.0,22.6305,22.6305,22.5331,22.5331,36900.0
2013-11-21 12:15:00,23.13,23.16,23.13,23.15,34100.0,22.5331,22.5623,22.5331,22.5525,34100.0
2013-11-21 12:20:00,23.16,23.23,23.16,23.23,15400.0,22.5623,22.6305,22.5623,22.6305,15400.0
2013-11-21 12:25:00,23.23,23.25,23.22,23.24,31300.0,22.6305,22.65,22.6207,22.6402,31300.0
2013-11-21 12:30:00,23.24,23.25,23.21,23.21,32500.0,22.6402,22.65,22.611,22.611,32500.0
2013-11-21 12:35:00,23.2,23.25,23.2,23.25,19500.0,22.6012,22.65,22.6012,22.65,19500.0
2013-11-21 12:40:00,23.25,23.26,23.21,23.23,38900.0,22.65,22.6597,22.611,22.6305,38900.0
2013-11-21 12:45:00,23.24,23.24,23.15,23.17,35000.0,22.6402,22.6402,22.5525,22.572,35000.0
2013-11-21 12:50:00,23.18,23.2,23.18,23.19,8700.0,22.5818,22.6012,22.5818,22.5915,8700.0
2013-11-21 12:55:00,23.2,23.22,23.16,23.17,32800.0,22.6012,22.6207,22.5623,22.572,32800.0
2013-11-21 13:00:00,23.17,23.24,23.17,23.24,40100.0,22.572,22.6402,22.572,22.6402,40100.0
2013-11-21 13:05:00,23.24,23.28,23.24,23.27,56200.0,22.6402,22.6792,22.6402,22.6694,56200.0
2013-11-21 13:10:00,23.27,23.33,23.27,23.32,124800.0,22.6694,22.7279,22.6694,22.7181,124800.0
2013-11-21 13:15:00,23.33,23.37,23.32,23.36,48700.0,22.7279,22.7669,22.7181,22.7571,48700.0
2013-11-21 13:20:00,23.36,23.4,23.36,23.39,50400.0,22.7571,22.7961,22.7571,22.7863,50400.0
2013-11-21 13:25:00,23.4,23.42,23.39,23.41,92100.0,22.7961,22.8156,22.7863,22.8058,92100.0
2013-11-21 13:30:00,23.4,23.46,23.39,23.45,55700.0,22.7961,22.8545,22.7863,22.8448,55700.0
2013-11-21 13:35:00,23.45,23.47,23.45,23.46,80600.0,22.8448,22.8643,22.8448,22.8545,80600.0
2013-11-21 13:40:00,23.46,23.55,23.45,23.55,58300.0,22.8545,22.9422,22.8448,22.9422,58300.0
2013-11-21 13:45:00,23.56,23.59,23.49,23.51,117800.0,22.952,22.9812,22.8838,22.9032,117800.0
2013-11-21 13:50:00,23.5,23.5,23.45,23.46,53900.0,22.8935,22.8935,22.8448,22.8545,53900.0
2013-11-21 13:55:00,23.45,23.46,23.41,23.45,37700.0,22.8448,22.8545,22.8058,22.8448,37700.0
2013-11-21 14:00:00,23.45,23.47,23.43,23.43,33100.0,22.8448,22.8643,22.8253,22.8253,33100.0
2013-11-21 14:05:00,23.43,23.44,23.42,23.44,11200.0,22.8253,22.8351,22.8156,22.8351,11200.0
2013-11-21 14:10:00,23.43,23.45,23.41,23.41,29000.0,22.8253,22.8448,22.8058,22.8058,29000.0
2013-11-21 14:15:00,23.41,23.45,23.38,23.45,32100.0,22.8058,22.8448,22.7766,22.8448,32100.0
2013-11-21 14:20:00,23.45,23.45,23.37,23.37,40500.0,22.8448,22.8448,22.7669,22.7669,40500.0
2013-11-21 14:25:00,23.37,23.39,23.34,23.34,22300.0,22.7669,22.7863,22.7376,22.7376,22300.0
2013-11-21 14:30:00,23.34,23.34,23.32,23.34,21900.0,22.7376,22.7376,22.7181,22.7376,21900.0
2013-11-21 14:35:00,23.34,23.38,23.32,23.33,36500.0,22.7376,22.7766,22.7181,22.7279,36500.0
2013-11-21 14:40:00,23.33,23.39,23.28,23.38,71800.0,22.7279,22.7863,22.6792,22.7766,71800.0
2013-11-21 14:45:00,23.37,23.38,23.34,23.37,31000.0,22.7669,22.7766,22.7376,22.7669,31000.0
2013-11-21 14:50:00,23.38,23.39,23.35,23.37,17700.0,22.7766,22.7863,22.7474,22.7669,17700.0
2013-11-21 14:55:00,23.37,23.37,23.33,23.33,13000.0,22.7669,22.7669,22.7279,22.7279,13000.0
2013-11-21 15:00:00,23.33,23.35,23.32,23.34,31000.0,22.7279,22.7474,22.7181,22.7376,31000.0
2013-11-21 15:05:00,23.34,23.37,23.33,23.37,42300.0,22.7376,22.7669,22.7279,22.7669,42300.0
2013-11-21 15:10:00,23.37,23.39,23.36,23.37,21100.0,22.7669,22.7863,22.7571,22.7669,21100.0
2013-11-21 15:15:00,23.37,23.41,23.37,23.39,29400.0,22.7669,22.8058,22.7669,22.7863,29400.0
2013-11-21 15:20:00,23.39,23.39,23.36,23.39,23200.0,22.7863,22.7863,22.7571,22.7863,23200.0
2013-11-21 15:25:00,23.39,23.42,23.39,23.41,33500.0,22.7863,22.8156,22.7863,22.8058,33500.0
2013-11-21 15:30:00,23.42,23.42,23.35,23.35,39200.0,22.8156,22.8156,22.7474,22.7474,39200.0
2013-11-21 15:35:00,23.35,23.39,23.35,23.39,58200.0,22.7474,22.7863,22.7474,22.7863,58200.0
2013-11-21 15:40:00,23.39,23.4,23.37,23.39,38600.0,22.7863,22.7961,22.7669,22.7863,38600.0
2013-11-21 15:45:00,23.39,23.39,23.32,23.33,91800.0,22.7863,22.7863,22.7181,22.7279,91800.0
2013-11-21 15:50:00,23.34,23.37,23.32,23.36,127600.0,22.7376,22.7669,22.7181,22.7571,127600.0
2013-11-21 15:55:00,23.36,23.39,23.35,23.39,173200.0,22.7571,22.7863,22.7474,22.7863,173200.0
2013-11-22 09:30:00,23.44,23.46,23.11,23.15,137600.0,22.8351,22.8545,22.5136,22.5525,137600.0
2013-11-22 09:35:00,23.15,23.19,22.93,22.94,128400.0,22.5525,22.5915,22.3382,22.348,128400.0
2013-11-22 09:40:00,22.94,22.95,22.75,22.78,139500.0,22.348,22.3577,22.1629,22.1921,139500.0
2013-11-22 09:45:00,22.8,22.85,22.74,22.81,95300.0,22.2116,22.2603,22.1531,22.2213,95300.0
2013-11-22 09:50:00,22.82,22.91,22.81,22.9,57800.0,22.2311,22.3187,22.2213,22.309,57800.0
2013-11-22 09:55:00,22.9,23.05,22.9,22.92,50700.0,22.309,22.4551,22.309,22.3285,50700.0
2013-11-22 10:00:00,22.91,22.94,22.85,22.85,49600.0,22.3187,22.348,22.2603,22.2603,49600.0
2013-11-22 10:05:00,22.85,22.85,22.79,22.79,109500.0,22.2603,22.2603,22.2018,22.2018,109500.0
2013-11-22 10:10:00,22.78,22.84,22.72,22.82,58700.0,22.1921,22.2505,22.1336,22.2311,58700.0
2013-11-22 10:15:00,22.84,22.84,22.76,22.82,37700.0,22.2505,22.2505,22.1726,22.2311,37700.0
2013-11-22 10:20:00,22.82,22.84,22.8,22.82,30400.0,22.2311,22.2505,22.2116,22.2311,30400.0
2013-11-22 10:25:00,22.82,22.9,22.82,22.9,16800.0,22.2311,22.309,22.2311,22.309,16800.0
2013-11-22 10:30:00,22.89,22.93,22.88,22.93,27800.0,22.2992,22.3382,22.2895,22.3382,27800.0
2013-11-22 10:35:00,22.93,23.02,22.9,22.98,170300.0,22.3382,22.4259,22.309,22.3869,170300.0
2013-11-22 10:40:00,22.98,23.04,22.96,22.97,92500.0,22.3869,22.4454,22.3674,22.3772,92500.0
2013-11-22 10:45:00,22.97,23.03,22.97,23.01,12000.0,22.3772,22.4356,22.3772,22.4161,12000.0
2013-11-22 10:50:00,23.01,23.02,22.92,22.94,21400.0,22.4161,22.4259,22.3285,22.348,21400.0
2013-11-22 10:55:00,22.94,22.94,22.86,22.86,45700.0,22.348,22.348,22.27,22.27,45700.0
2013-11-22 11:00:00,22.86,22.9,22.84,22.87,58000.0,22.27,22.309,22.2505,22.2798,58000.0
2013-11-22 11:05:00,22.86,22.9,22.85,22.9,23900.0,22.27,22.309,22.2603,22.309,23900.0
2013-11-22 11:10:00,22.9,22.9,22.85,22.85,22100.0,22.309,22.309,22.2603,22.2603,22100.0
2013-11-22 11:15:00,22.86,22.89,22.8,22.89,30600.0,22.27,22.2992,22.2116,22.2992,30600.0
2013-11-22 11:20:00,22.89,22.91,22.89,22.89,20400.0,22.2992,22.3187,22.2992,22.2992,20400.0
2013-11-22 11:25:00,22.89,22.89,22.81,22.83,28600.0,22.2992,22.2992,22.2213,22.2408,28600.0
2013-11-22 11:30:00,22.82,22.82,22.75,22.81,55800.0,22.2311,22.2311,22.1629,22.2213,55800.0
2013-11-22 11:35:00,22.81,22.85,22.8,22.85,16600.0,22.2213,22.2603,22.2116,22.2603,16600.0
2013-11-22 11:40:00,22.85,22.88,22.84,22.88,17100.0,22.2603,22.2895,22.2505,22.2895,17100.0
2013-11-22 11:45:00,22.88,22.9,22.88,22.88,14900.0,22.2895,22.309,22.2895,22.2895,14900.0
2013-11-22 11:50:00,22.89,22.93,22.88,22.93,20700.0,22.2992,22.3382,22.2895,22.3382,20700.0
2013-11-22 11:55:00,22.95,22.97,22.9,22.9,31900.0,22.3577,22.3772,22.309,22.309,31900.0
2013-11-22 12:00:00,22.9,22.96,22.89,22.96,46400.0,22.309,22.3674,22.2992,22.3674,46400.0
2013-11-22 12:05:00,22.96,22.99,22.96,22.99,18600.0,22.3674,22.3967,22.3674,22.3967,18600.0
2013-11-22 12:10:00,22.99,23.0,22.99,23.0,26900.0,22.3967,22.4064,22.3967,22.4064,26900.0
2013-11-22 12:15:00,23.0,23.04,22.99,23.04,60000.0,22.4064,22.4454,22.3967,22.4454,60000.0
2013-11-22 12:20:00,23.04,23.11,23.04,23.11,19000.0,22.4454,22.5136,22.4454,22.5136,19000.0
2013-11-22 12:25:00,23.1,23.13,23.1,23.13,24800.0,22.5038,22.5331,22.5038,22.5331,24800.0
2013-11-22 12:30:00,23.12,23.16,23.12,23.16,24800.0,22.5233,22.5623,22.5233,22.5623,24800.0
2013-11-22 12:35:00,23.15,23.16,23.15,23.15,25400.0,22.5525,22.5623,22.5525,22.5525,25400.0
2013-11-22 12:40:00,23.16,23.2,23.16,23.2,50800.0,22.5623,22.6012,22.5623,22.6012,50800.0
2013-11-22 12:45:00,23.19,23.2,23.19,23.2,22000.0,22.5915,22.6012,22.5915,22.6012,22000.0
2013-11-22 12:50:00,23.2,23.28,23.2,23.28,104700.0,22.6012,22.6792,22.6012,22.6792,104700.0
2013-11-22 12:55:00,23.29,23.32,23.28,23.32,75900.0,22.6889,22.7181,22.6792,22.7181,75900.0
2013-11-22 13:00:00,23.32,23.37,23.31,23.36,100800.0,22.7181,22.7669,22.7084,22.7571,100800.0
2013-11-22 13:05:00,23.37,23.4,23.36,23.39,49000.0,22.7669,22.7961,22.7571,22.7863,49000.0
2013-11-22 13:10:00,23.39,23.46,23.39,23.45,113800.0,22.7863,22.8545,22.7863,22.8448,113800.0
2013-11-22 13:15:00,23.46,23.5,23.45,23.5,63700.0,22.8545,22.8935,22.8448,22.8935,63700.0
2013-11-22 13:20:00,23.49,23.56,23.45,23.45,192000.0,22.8838,22.952,22.8448,22.8448,192000.0
2013-11-22 13:25:00,23.45,23.49,23.44,23.49,57000.0,22.8448,22.8838,22.8351,22.8838,57000.0
2013-11-22 13:30:00,23.49,23.49,23.34,23.35,57800.0,22.8838,22.8838,22.7376,22.7474,57800.0
2013-11-22 13:35:00,23.36,23.36,23.32,23.33,17500.0,22.7571,22.7571,22.7181,22.7279,17500.0
2013-11-22 13:40:00,23.33,23.33,23.22,23.24,40900.0,22.7279,22.7279,22.6207,22.6402,40900.0
2013-11-22 13:45:00,23.23,23.25,23.21,23.24,33500.0,22.6305,22.65,22.611,22.6402,33500.0
2013-11-22 13:50:00,23.25,23.25,23.19,23.21,31300.0,22.65,22.65,22.5915,22.611,31300.0
2013-11-22 13:55:00,23.2,23.22,23.2,23.21,6800.0,22.6012,22.6207,22.6012,22.611,6800.0
2013-11-22 14:00:00,23.21,23.24,23.2,23.21,14000.0,22.611,22.6402,22.6012,22.611,14000.0
2013-11-22 14:05:00,23.22,23.24,23.14,23.21,40500.0,22.6207,22.6402,22.5428,22.611,40500.0
2013-11-22 14:10:00,23.21,23.27,23.2,23.25,114800.0,22.611,22.6694,22.6012,22.65,114800.0
2013-11-22 14:15:00,23.25,23.28,23.25,23.28,37700.0,22.65,22.6792,22.65,22.6792,37700.0
2013-11-22 14:20:00,23.27,23.35,23.27,23.3,74700.0,22.6694,22.7474,22.6694,22.6987,74700.0
2013-11-22 14:25:00,23.29,23.33,23.29,23.31,15700.0,22.6889,22.7279,22.6889,22.7084,15700.0
2013-11-22 14:30:00,23.31,23.33,23.27,23.29,33100.0,22.7084,22.7279,22.6694,22.6889,33100.0
2013-11-22 14:35:00,23.29,23.3,23.28,23.28,11900.0,22.6889,22.6987,22.6792,22.6792,11900.0
2013-11-22 14:40:00,23.29,23.31,23.24,23.26,47900.0,22.6889,22.7084,22.6402,22.6597,47900.0
2013-11-22 14:45:00,23.26,23.3,23.25,23.3,23100.0,22.6597,22.6987,22.65,22.6987,23100.0
2013-11-22 14:50:00,23.3,23.3,23.26,23.27,16800.0,22.6987,22.6987,22.6597,22.6694,16800.0
2013-11-22 14:55:00,23.27,23.31,23.27,23.27,38200.0,22.6694,22.7084,22.6694,22.6694,38200.0
2013-11-22 15:00:00,23.27,23.29,23.25,23.28,120800.0,22.6694,22.6889,22.65,22.6792,120800.0
2013-11-22 15:05:00,23.28,23.29,23.26,23.27,17800.0,22.6792,22.6889,22.6597,22.6694,17800.0
2013-11-22 15:10:00,23.28,23.28,23.17,23.19,100500.0,22.6792,22.6792,22.572,22.5915,100500.0
2013-11-22 15:15:00,23.19,23.19,23.17,23.19,37900.0,22.5915,22.5915,22.572,22.5915,37900.0
2013-11-22 15:20:00,23.19,23.2,23.17,23.17,74500.0,22.5915,22.6012,22.572,22.572,74500.0
2013-11-22 15:25:00,23.17,23.18,23.15,23.16,27700.0,22.572,22.5818,22.5525,22.5623,27700.0
2013-11-22 15:30:00,23.15,23.17,23.15,23.17,44400.0,22.5525,22.572,22.5525,22.572,44400.0
2013-11-22 15:35:00,23.16,23.17,23.1,23.1,76200.0,22.5623,22.572,22.5038,22.5038,76200.0
2013-11-22 15:40:00,23.11,23.15,23.07,23.12,77200.0,22.5136,22.5525,22.4746,22.5233,77200.0
2013-11-22 15:45:00,23.13,23.13,23.09,23.1,76100.0,22.5331,22.5331,22.4941,22.5038,76100.0
2013-11-22 15:50:00,23.11,23.17,23.11,23.16,117400.0,22.5136,22.572,22.5136,22.5623,117400.0
2013-11-22 15:55:00,23.17,23.17,23.09,23.14,228000.0,22.572,22.572,22.4941,22.5428,228000.0
2013-11-25 09:30:00,23.16,23.32,23.09,23.15,43200.0,22.5623,22.7181,22.4941,22.5525,43200.0
2013-11-25 09:35:00,23.14,23.16,23.01,23.06,20200.0,22.5428,22.5623,22.4161,22.4649,20200.0
2013-11-25 09:40:00,23.06,23.07,23.02,23.03,37900.0,22.4649,22.4746,22.4259,22.4356,37900.0
2013-11-25 09:45:00,23.04,23.08,23.02,23.03,45900.0,22.4454,22.4843,22.4259,22.4356,45900.0
2013-11-25 09:50:00,23.02,23.03,22.85,22.86,52700.0,22.4259,22.4356,22.2603,22.27,52700.0
2013-11-25 09:55:00,22.87,22.88,22.77,22.77,36200.0,22.2798,22.2895,22.1823,22.1823,36200.0
2013-11-25 10:00:00,22.77,22.77,22.64,22.64,75600.0,22.1823,22.1823,22.0557,22.0557,75600.0
2013-11-25 10:05:00,22.64,22.65,22.6,22.61,65300.0,22.0557,22.0654,22.0167,22.0265,65300.0
2013-11-25 10:10:00,22.61,22.74,22.61,22.69,98400.0,22.0265,22.1531,22.0265,22.1044,98400.0
2013-11-25 10:15:00,22.69,22.8,22.64,22.75,138700.0,22.1044,22.2116,22.0557,22.1629,138700.0
2013-11-25 10:20:00,22.75,22.86,22.73,22.78,94200.0,22.1629,22.27,22.1434,22.1921,94200.0
2013-11-25 10:25:00,22.79,22.81,22.76,22.81,53500.0,22.2018,22.2213,22.1726,22.2213,53500.0
2013-11-25 10:30:00,22.8,22.93,22.8,22.88,54800.0,22.2116,22.3382,22.2116,22.2895,54800.0
2013-11-25 10:35:00,22.88,22.94,22.88,22.89,52800.0,22.2895,22.348,22.2895,22.2992,52800.0
2013-11-25 10:40:00,22.89,22.94,22.89,22.9,44000.0,22.2992,22.348,22.2992,22.309,44000.0
2013-11-25 10:45:00,22.91,22.94,22.9,22.93,22900.0,22.3187,22.348,22.309,22.3382,22900.0
2013-11-25 10:50:00,22.94,22.94,22.85,22.86,79000.0,22.348,22.348,22.2603,22.27,79000.0
2013-11-25 10:55:00,22.87,22.87,22.77,22.81,57400.0,22.2798,22.2798,22.1823,22.2213,57400.0
2013-11-25 11:00:00,22.8,22.82,22.73,22.73,98400.0,22.2116,22.2311,22.1434,22.1434,98400.0
2013-11-25 11:05:00,22.73,22.82,22.73,22.8,44300.0,22.1434,22.2311,22.1434,22.2116,44300.0
2013-11-25 11:10:00,22.8,22.89,22.79,22.87,41700.0,22.2116,22.2992,22.2018,22.2798,41700.0
2013-11-25 11:15:00,22.84,22.84,22.81,22.84,15000.0,22.2505,22.2505,22.2213,22.2505,15000.0
2013-11-25 11:20:00,22.84,22.87,22.84,22.87,24500.0,22.2505,22.2798,22.2505,22.2798,24500.0
2013-11-25 11:25:00,22.87,22.87,22.82,22.84,34100.0,22.2798,22.2798,22.2311,22.2505,34100.0
2013-11-25 11:30:00,22.84,22.88,22.83,22.88,31600.0,22.2505,22.2895,22.2408,22.2895,31600.0
2013-11-25 11:35:00,22.88,22.89,22.84,22.84,53800.0,22.2895,22.2992,22.2505,22.2505,53800.0
2013-11-25 11:40:00,22.84,22.84,22.77,22.78,20800.0,22.2505,22.2505,22.1823,22.1921,20800.0
2013-11-25 11:45:00,22.77,22.82,22.77,22.82,44900.0,22.1823,22.2311,22.1823,22.2311,44900.0
2013-11-25 11:50:00,22.82,22.83,22.74,22.77,38400.0,22.2311,22.2408,22.1531,22.1823,38400.0
2013-11-25 11:55:00,22.78,22.78,22.71,22.72,26800.0,22.1921,22.1921,22.1239,22.1336,26800.0
2013-11-25 12:00:00,22.73,22.75,22.71,22.74,22700.0,22.1434,22.1629,22.1239,22.1531,22700.0
2013-11-25 12:05:00,22.74,22.74,22.71,22.71,11900.0,22.1531,22.1531,22.1239,22.1239,11900.0
2013-11-25 12:10:00,22.71,22.72,22.71,22.71,6200.0,22.1239,22.1336,22.1239,22.1239,6200.0
2013-11-25 12:15:00,22.71,22.71,22.67,22.68,22900.0,22.1239,22.1239,22.0849,22.0947,22900.0
2013-11-25 12:20:00,22.68,22.71,22.67,22.71,15500.0,22.0947,22.1239,22.0849,22.1239,15500.0
2013-11-25 12:25:00,22.71,22.71,22.66,22.67,24000.0,22.1239,22.1239,22.0752,22.0849,24000.0
2013-11-25 12:30:00,22.67,22.68,22.66,22.67,10500.0,22.0849,22.0947,22.0752,22.0849,10500.0
2013-11-25 12:35:00,22.66,22.67,22.66,22.66,6800.0,22.0752,22.0849,22.0752,22.0752,6800.0
2013-11-25 12:40:00,22.67,22.67,22.65,22.67,25300.0,22.0849,22.0849,22.0654,22.0849,25300.0
2013-11-25 12:45:00,22.67,22.78,22.66,22.78,37100.0,22.0849,22.1921,22.0752,22.1921,37100.0
2013-11-25 12:50:00,22.78,22.81,22.78,22.8,25600.0,22.1921,22.2213,22.1921,22.2116,25600.0
2013-11-25 12:55:00,22.81,22.88,22.8,22.83,36900.0,22.2213,22.2895,22.2116,22.2408,36900.0
2013-11-25 13:00:00,22.83,22.85,22.83,22.85,17800.0,22.2408,22.2603,22.2408,22.2603,17800.0
2013-11-25 13:05:00,22.85,22.88,22.79,22.88,37400.0,22.2603,22.2895,22.2018,22.2895,37400.0
2013-11-25 13:10:00,22.87,22.89,22.87,22.89,11400.0,22.2798,22.2992,22.2798,22.2992,11400.0
2013-11-25 13:15:00,22.88,22.89,22.85,22.86,78500.0,22.2895,22.2992,22.2603,22.27,78500.0
2013-11-25 13:20:00,22.85,22.89,22.85,22.89,21100.0,22.2603,22.2992,22.2603,22.2992,21100.0
2013-11-25 13:25:00,22.89,22.89,22.86,22.87,77800.0,22.2992,22.2992,22.27,22.2798,77800.0
2013-11-25 13:30:00,22.87,22.89,22.85,22.88,22900.0,22.2798,22.2992,22.2603,22.2895,22900.0
2013-11-25 13:35:00,22.88,22.88,22.85,22.86,52300.0,22.2895,22.2895,22.2603,22.27,52300.0
2013-11-25 13:40:00,22.87,22.93,22.86,22.93,224000.0,22.2798,22.3382,22.27,22.3382,224000.0
2013-11-25 13:45:00,22.93,22.96,22.87,22.88,24500.0,22.3382,22.3674,22.2798,22.2895,24500.0
2013-11-25 13:50:00,22.88,22.89,22.84,22.86,25500.0,22.2895,22.2992,22.2505,22.27,25500.0
2013-11-25 13:55:00,22.86,22.86,22.82,22.82,9200.0,22.27,22.27,22.2311,22.2311,9200.0
2013-11-25 14:00:00,22.82,22.83,22.8,22.81,19800.0,22.2311,22.2408,22.2116,22.2213,19800.0
2013-11-25 14:05:00,22.81,22.82,22.8,22.8,10600.0,22.2213,22.2311,22.2116,22.2116,10600.0
2013-11-25 14:10:00,22.8,22.81,22.79,22.8,22700.0,22.2116,22.2213,22.2018,22.2116,22700.0
2013-11-25 14:15:00,22.79,22.8,22.74,22.74,21200.0,22.2018,22.2116,22.1531,22.1531,21200.0
2013-11-25 14:20:00,22.74,22.75,22.72,22.72,42500.0,22.1531,22.1629,22.1336,22.1336,42500.0
2013-11-25 14:25:00,22.72,22.84,22.72,22.83,52500.0,22.1336,22.2505,22.1336,22.2408,52500.0
2013-11-25 14:30:00,22.84,22.84,22.78,22.79,23200.0,22.2505,22.2505,22.1921,22.2018,23200.0
2013-11-25 14:35:00,22.8,22.82,22.79,22.81,22800.0,22.2116,22.2311,22.2018,22.2213,22800.0
2013-11-25 14:40:00,22.8,22.81,22.8,22.8,15900.0,22.2116,22.2213,22.2116,22.2116,15900.0
2013-11-25 14:45:00,22.81,22.81,22.77,22.78,24600.0,22.2213,22.2213,22.1823,22.1921,24600.0
2013-11-25 14:50:00,22.77,22.81,22.77,22.81,33500.0,22.1823,22.2213,22.1823,22.2213,33500.0
2013-11-25 14:55:00,22.8,22.86,22.8,22.86,68100.0,22.2116,22.27,22.2116,22.27,68100.0
2013-11-25 15:00:00,22.86,22.86,22.78,22.79,34900.0,22.27,22.27,22.1921,22.2018,34900.0
2013-11-25 15:05:00,22.78,22.8,22.74,22.74,43400.0,22.1921,22.2116,22.1531,22.1531,43400.0
2013-11-25 15:10:00,22.74,22.78,22.72,22.78,49000.0,22.1531,22.1921,22.1336,22.1921,49000.0
2013-11-25 15:15:00,22.78,22.81,22.76,22.8,116200.0,22.1921,22.2213,22.1726,22.2116,116200.0
2013-11-25 15:20:00,22.79,22.79,22.74,22.78,104300.0,22.2018,22.2018,22.1531,22.1921,104300.0
2013-11-25 15:25:00,22.78,22.79,22.74,22.76,72300.0,22.1921,22.2018,22.1531,22.1726,72300.0
2013-11-25 15:30:00,22.76,22.79,22.76,22.78,60400.0,22.1726,22.2018,22.1726,22.1921,60400.0
2013-11-25 15:35:00,22.79,22.79,22.76,22.78,49600.0,22.2018,22.2018,22.1726,22.1921,49600.0
2013-11-25 15:40:00,22.78,22.81,22.77,22.8,124400.0,22.1921,22.2213,22.1823,22.2116,124400.0
2013-11-25 15:45:00,22.79,22.8,22.76,22.76,72500.0,22.2018,22.2116,22.1726,22.1726,72500.0
2013-11-25 15:50:00,22.76,22.77,22.73,22.74,129100.0,22.1726,22.1823,22.1434,22.1531,129100.0
2013-11-25 15:55:00,22.74,22.79,22.74,22.78,150900.0,22.1531,22.2018,22.1531,22.1921,150900.0
2013-11-26 09:30:00,22.69,22.77,22.44,22.52,144900.0,22.1044,22.1823,21.8609,21.9388,144900.0
2013-11-26 09:35:00,22.53,22.76,22.5,22.72,55500.0,21.9485,22.1726,21.9193,22.1336,55500.0
2013-11-26 09:40:00,22.71,22.77,22.65,22.73,78400.0,22.1239,22.1823,22.0654,22.1434,78400.0
2013-11-26 09:45:00,22.73,22.77,22.71,22.73,29300.0,22.1434,22.1823,22.1239,22.1434,29300.0
2013-11-26 09:50:00,22.72,22.81,22.7,22.72,40600.0,22.1336,22.2213,22.1142,22.1336,40600.0
2013-11-26 09:55:00,22.73,22.85,22.73,22.8,42400.0,22.1434,22.2603,22.1434,22.2116,42400.0
2013-11-26 10:00:00,22.8,22.82,22.75,22.79,30000.0,22.2116,22.2311,22.1629,22.2018,30000.0
2013-11-26 10:05:00,22.79,22.82,22.76,22.77,67100.0,22.2018,22.2311,22.1726,22.1823,67100.0
2013-11-26 10:10:00,22.77,22.79,22.72,22.73,47400.0,22.1823,22.2018,22.1336,22.1434,47400.0
2013-11-26 10:15:00,22.72,22.78,22.7,22.77,73000.0,22.1336,22.1921,22.1142,22.1823,73000.0
2013-11-26 10:20:00,22.77,22.79,22.75,22.75,15400.0,22.1823,22.2018,22.1629,22.1629,15400.0
2013-11-26 10:25:00,22.76,22.8,22.73,22.76,50500.0,22.1726,22.2116,22.1434,22.1726,50500.0
2013-11-26 10:30:00,22.76,22.81,22.73,22.73,43400.0,22.1726,22.2213,22.1434,22.1434,43400.0
2013-11-26 10:35:00,22.73,22.84,22.73,22.83,39200.0,22.1434,22.2505,22.1434,22.2408,39200.0
2013-11-26 10:40:00,22.84,22.89,22.83,22.89,31500.0,22.2505,22.2992,22.2408,22.2992,31500.0
2013-11-26 10:45:00,22.89,22.97,22.85,22.88,61100.0,22.2992,22.3772,22.2603,22.2895,61100.0
2013-11-26 10:50:00,22.89,23.0,22.87,23.0,57200.0,22.2992,22.4064,22.2798,22.4064,57200.0
2013-11-26 10:55:00,22.99,22.99,22.89,22.94,35400.0,22.3967,22.3967,22.2992,22.348,35400.0
2013-11-26 11:00:00,22.94,22.97,22.93,22.95,28700.0,22.348,22.3772,22.3382,22.3577,28700.0
2013-11-26 11:05:00,22.96,22.96,22.91,22.96,25200.0,22.3674,22.3674,22.3187,22.3674,25200.0
2013-11-26 11:10:00,22.95,22.98,22.9,22.9,22100.0,22.3577,22.3869,22.309,22.309,22100.0
2013-11-26 11:15:00,22.9,23.01,22.89,22.93,49100.0,22.309,22.4161,22.2992,22.3382,49100.0
2013-11-26 11:20:00,22.93,22.96,22.93,22.95,18400.0,22.3382,22.3674,22.3382,22.3577,18400.0
2013-11-26 11:25:00,22.95,23.01,22.95,22.96,28500.0,22.3577,22.4161,22.3577,22.3674,28500.0
2013-11-26 11:30:00,22.95,22.95,22.91,22.92,19500.0,22.3577,22.3577,22.3187,22.3285,19500.0
2013-11-26 11:35:00,22.92,22.92,22.88,22.88,16500.0,22.3285,22.3285,22.2895,22.2895,16500.0
2013-11-26 11:40:00,22.89,22.95,22.88,22.91,31500.0,22.2992,22.3577,22.2895,22.3187,31500.0
2013-11-26 11:45:00,22.91,22.92,22.86,22.88,22200.0,22.3187,22.3285,22.27,22.2895,22200.0
2013-11-26 11:50:00,22.89,22.96,22.89,22.94,107500.0,22.2992,22.3674,22.2992,22.348,107500.0
2013-11-26 11:55:00,22.93,22.94,22.89,22.89,9600.0,22.3382,22.348,22.2992,22.2992,9600.0
2013-11-26 12:00:00,22.89,22.97,22.88,22.96,20000.0,22.2992,22.3772,22.2895,22.3674,20000.0
2013-11-26 12:05:00,22.96,23.03,22.96,23.02,40800.0,22.3674,22.4356,22.3674,22.4259,40800.0
2013-11-26 12:10:00,23.02,23.1,23.02,23.05,61500.0,22.4259,22.5038,22.4259,22.4551,61500.0
2013-11-26 12:15:00,23.05,23.06,23.0,23.05,18700.0,22.4551,22.4649,22.4064,22.4551,18700.0
2013-11-26 12:20:00,23.05,23.13,23.02,23.09,121400.0,22.4551,22.5331,22.4259,22.4941,121400.0
2013-11-26 12:25:00,23.08,23.18,23.05,23.16,66300.0,22.4843,22.5818,22.4551,22.5623,66300.0
2013-11-26 12:30:00,23.17,23.18,22.95,22.95,188600.0,22.572,22.5818,22.3577,22.3577,188600.0
2013-11-26 12:35:00,22.95,22.96,22.89,22.89,47600.0,22.3577,22.3674,22.2992,22.2992,47600.0
2013-11-26 12:40:00,22.89,22.94,22.87,22.93,25400.0,22.2992,22.348,22.2798,22.3382,25400.0
2013-11-26 12:45:00,22.93,22.96,22.92,22.94,18100.0,22.3382,22.3674,22.3285,22.348,18100.0
2013-11-26 12:50:00,22.94,23.0,22.91,22.97,120000.0,22.348,22.4064,22.3187,22.3772,120000.0
2013-11-26 12:55:00,22.96,22.96,22.88,22.95,70000.0,22.3674,22.3674,22.2895,22.3577,70000.0
2013-11-26 13:00:00,22.95,22.95,22.8,22.81,54500.0,22.3577,22.3577,22.2116,22.2213,54500.0
2013-11-26 13:05:00,22.81,22.83,22.79,22.79,13300.0,22.2213,22.2408,22.2018,22.2018,13300.0
2013-11-26 13:10:00,22.79,22.86,22.79,22.84,17700.0,22.2018,22.27,22.2018,22.2505,17700.0
2013-11-26 13:15:00,22.84,22.85,22.81,22.84,24800.0,22.2505,22.2603,22.2213,22.2505,24800.0
2013-11-26 13:20:00,22.85,22.89,22.81,22.89,38700.0,22.2603,22.2992,22.2213,22.2992,38700.0
2013-11-26 13:25:00,22.88,22.88,22.83,22.85,14800.0,22.2895,22.2895,22.2408,22.2603,14800.0
2013-11-26 13:30:00,22.84,22.9,22.83,22.83,28100.0,22.2505,22.309,22.2408,22.2408,28100.0
2013-11-26 13:35:00,22.83,22.89,22.82,22.89,34800.0,22.2408,22.2992,22.2311,22.2992,34800.0
2013-11-26 13:40:00,22.89,22.89,22.84,22.86,27000.0,22.2992,22.2992,22.2505,22.27,27000.0
2013-11-26 13:45:00,22.86,22.87,22.72,22.73,80500.0,22.27,22.2798,22.1336,22.1434,80500.0
2013-11-26 13:50:00,22.73,22.75,22.7,22.72,50200.0,22.1434,22.1629,22.1142,22.1336,50200.0
2013-11-26 13:55:00,22.72,22.75,22.67,22.69,99600.0,22.1336,22.1629,22.0849,22.1044,99600.0
2013-11-26 14:00:00,22.7,22.73,22.64,22.64,98400.0,22.1142,22.1434,22.0557,22.0557,98400.0
2013-11-26 14:05:00,22.64,22.67,22.64,22.64,84000.0,22.0557,22.0849,22.0557,22.0557,84000.0
2013-11-26 14:10:00,22.65,22.67,22.64,22.64,80000.0,22.0654,22.0849,22.0557,22.0557,80000.0
2013-11-26 14:15:00,22.63,22.65,22.6,22.62,45600.0,22.046,22.0654,22.0167,22.0362,45600.0
2013-11-26 14:20:00,22.62,22.66,22.6,22.66,42000.0,22.0362,22.0752,22.0167,22.0752,42000.0
2013-11-26 14:25:00,22.66,22.74,22.64,22.74,57900.0,22.0752,22.1531,22.0557,22.1531,57900.0
2013-11-26 14:30:00,22.74,22.75,22.69,22.71,79600.0,22.1531,22.1629,22.1044,22.1239,79600.0
2013-11-26 14:35:00,22.71,22.71,22.64,22.65,33600.0,22.1239,22.1239,22.0557,22.0654,33600.0
2013-11-26 14:40:00,22.66,22.68,22.65,22.68,21700.0,22.0752,22.0947,22.0654,22.0947,21700.0
2013-11-26 14:45:00,22.67,22.68,22.63,22.64,28700.0,22.0849,22.0947,22.046,22.0557,28700.0
2013-11-26 14:50:00,22.64,22.67,22.64,22.66,30100.0,22.0557,22.0849,22.0557,22.0752,30100.0
2013-11-26 14:55:00,22.67,22.67,22.64,22.66,40800.0,22.0849,22.0849,22.0557,22.0752,40800.0
2013-11-26 15:00:00,22.66,22.67,22.61,22.61,148600.0,22.0752,22.0849,22.0265,22.0265,148600.0
2013-11-26 15:05:00,22.62,22.62,22.57,22.57,41300.0,22.0362,22.0362,21.9875,21.9875,41300.0
2013-11-26 15:10:00,22.58,22.61,22.56,22.58,65800.0,21.9972,22.0265,21.9778,21.9972,65800.0
2013-11-26 15:15:00,22.58,22.59,22.57,22.59,21000.0,21.9972,22.007,21.9875,22.007,21000.0
2013-11-26 15:20:00,22.59,22.59,22.54,22.56,84000.0,22.007,22.007,21.9583,21.9778,84000.0
2013-11-26 15:25:00,22.56,22.57,22.54,22.54,68000.0,21.9778,21.9875,21.9583,21.9583,68000.0
2013-11-26 15:30:00,22.54,22.56,22.54,22.54,58400.0,21.9583,21.9778,21.9583,21.9583,58400.0
2013-11-26 15:35:00,22.55,22.57,22.54,22.57,48600.0,21.968,21.9875,21.9583,21.9875,48600.0
2013-11-26 15:40:00,22.57,22.57,22.52,22.52,109100.0,21.9875,21.9875,21.9388,21.9388,109100.0
2013-11-26 15:45:00,22.53,22.53,22.48,22.48,84400.0,21.9485,21.9485,21.8998,21.8998,84400.0
2013-11-26 15:50:00,22.48,22.55,22.48,22.52,296600.0,21.8998,21.968,21.8998,21.9388,296600.0
2013-11-26 15:55:00,22.52,22.53,22.51,22.51,185800.0,21.9388,21.9485,21.9291,21.9291,185800.0
2013-11-27 09:30:00,22.52,22.64,22.46,22.6,50400.0,21.9388,22.0557,21.8803,22.0167,50400.0
2013-11-27 09:35:00,22.59,22.59,22.38,22.39,121300.0,22.007,22.007,21.8024,21.8122,121300.0
2013-11-27 09:40:00,22.4,22.44,22.38,22.42,65400.0,21.8219,21.8609,21.8024,21.8414,65400.0
2013-11-27 09:45:00,22.41,22.45,22.4,22.44,39000.0,21.8316,21.8706,21.8219,21.8609,39000.0
2013-11-27 09:50:00,22.44,22.46,22.42,22.42,35800.0,21.8609,21.8803,21.8414,21.8414,35800.0
2013-11-27 09:55:00,22.43,22.45,22.4,22.41,26500.0,21.8511,21.8706,21.8219,21.8316,26500.0
2013-11-27 10:00:00,22.41,22.45,22.41,22.41,29900.0,21.8316,21.8706,21.8316,21.8316,29900.0
2013-11-27 10:05:00,22.41,22.44,22.36,22.39,38400.0,21.8316,21.8609,21.7829,21.8122,38400.0
2013-11-27 10:10:00,22.37,22.42,22.35,22.35,93900.0,21.7927,21.8414,21.7732,21.7732,93900.0
2013-11-27 10:15:00,22.35,22.36,22.3,22.33,107700.0,21.7732,21.7829,21.7245,21.7537,107700.0
2013-11-27 10:20:00,22.33,22.35,22.33,22.35,61100.0,21.7537,21.7732,21.7537,21.7732,61100.0
2013-11-27 10:25:00,22.34,22.35,22.27,22.27,63900.0,21.7634,21.7732,21.6952,21.6952,63900.0
2013-11-27 10:30:00,22.28,22.28,22.23,22.25,67200.0,21.705,21.705,21.6563,21.6758,67200.0
2013-11-27 10:35:00,22.25,22.29,22.21,22.25,103100.0,21.6758,21.7147,21.6368,21.6758,103100.0
2013-11-27 10:40:00,22.25,22.31,22.24,22.29,102800.0,21.6758,21.7342,21.666,21.7147,102800.0
2013-11-27 10:45:00,22.29,22.32,22.27,22.31,80500.0,21.7147,21.744,21.6952,21.7342,80500.0
2013-11-27 10:50:00,22.32,22.32,22.2,22.23,87800.0,21.744,21.744,21.6271,21.6563,87800.0
2013-11-27 10:55:00,22.24,22.28,22.24,22.26,60900.0,21.666,21.705,21.666,21.6855,60900.0
2013-11-27 11:00:00,22.26,22.26,22.23,22.24,20000.0,21.6855,21.6855,21.6563,21.666,20000.0
2013-11-27 11:05:00,22.24,22.25,22.23,22.24,24100.0,21.666,21.6758,21.6563,21.666,24100.0
2013-11-27 11:10:00,22.23,22.26,22.22,22.26,56500.0,21.6563,21.6855,21.6465,21.6855,56500.0
2013-11-27 11:15:00,22.25,22.29,22.21,22.28,287900.0,21.6758,21.7147,21.6368,21.705,287900.0
2013-11-27 11:20:00,22.27,22.3,22.26,22.28,34400.0,21.6952,21.7245,21.6855,21.705,34400.0
2013-11-27 11:25:00,22.28,22.3,22.28,22.29,29700.0,21.705,21.7245,21.705,21.7147,29700.0
2013-11-27 11:30:00,22.3,22.32,22.28,22.29,57100.0,21.7245,21.744,21.705,21.7147,57100.0
2013-11-27 11:35:00,22.29,22.31,22.29,22.3,31200.0,21.7147,21.7342,21.7147,21.7245,31200.0
2013-11-27 11:40:00,22.29,22.29,22.26,22.29,20300.0,21.7147,21.7147,21.6855,21.7147,20300.0
2013-11-27 11:45:00,22.29,22.31,22.29,22.3,27400.0,21.7147,21.7342,21.7147,21.7245,27400.0
2013-11-27 11:50:00,22.3,22.33,22.28,22.28,82600.0,21.7245,21.7537,21.705,21.705,82600.0
2013-11-27 11:55:00,22.28,22.3,22.27,22.3,24800.0,21.705,21.7245,21.6952,21.7245,24800.0
2013-11-27 12:00:00,22.3,22.3,22.26,22.28,28900.0,21.7245,21.7245,21.6855,21.705,28900.0
2013-11-27 12:05:00,22.28,22.3,22.28,22.3,16000.0,21.705,21.7245,21.705,21.7245,16000.0
2013-11-27 12:10:00,22.29,22.29,22.27,22.29,12300.0,21.7147,21.7147,21.6952,21.7147,12300.0
2013-11-27 12:15:00,22.29,22.3,22.29,22.3,14000.0,21.7147,21.7245,21.7147,21.7245,14000.0
2013-11-27 12:20:00,22.3,22.3,22.28,22.29,43800.0,21.7245,21.7245,21.705,21.7147,43800.0
2013-11-27 12:25:00,22.29,22.3,22.28,22.3,29700.0,21.7147,21.7245,21.705,21.7245,29700.0
2013-11-27 12:30:00,22.3,22.31,22.27,22.27,20000.0,21.7245,21.7342,21.6952,21.6952,20000.0
2013-11-27 12:35:00,22.27,22.28,22.23,22.24,17400.0,21.6952,21.705,21.6563,21.666,17400.0
2013-11-27 12:40:00,22.24,22.3,22.23,22.3,14500.0,21.666,21.7245,21.6563,21.7245,14500.0
2013-11-27 12:45:00,22.3,22.3,22.29,22.3,4900.0,21.7245,21.7245,21.7147,21.7245,4900.0
2013-11-27 12:50:00,22.3,22.3,22.23,22.26,28200.0,21.7245,21.7245,21.6563,21.6855,28200.0
2013-11-27 12:55:00,22.27,22.29,22.24,22.28,107000.0,21.6952,21.7147,21.666,21.705,107000.0
2013-11-27 13:00:00,22.28,22.3,22.26,22.27,51400.0,21.705,21.7245,21.6855,21.6952,51400.0
2013-11-27 13:05:00,22.28,22.29,22.24,22.25,96900.0,21.705,21.7147,21.666,21.6758,96900.0
2013-11-27 13:10:00,22.25,22.27,22.24,22.26,101800.0,21.6758,21.6952,21.666,21.6855,101800.0
2013-11-27 13:15:00,22.25,22.26,22.21,22.21,52100.0,21.6758,21.6855,21.6368,21.6368,52100.0
2013-11-27 13:20:00,22.21,22.24,22.21,22.23,19000.0,21.6368,21.666,21.6368,21.6563,19000.0
2013-11-27 13:25:00,22.24,22.24,22.21,22.21,12600.0,21.666,21.666,21.6368,21.6368,12600.0
2013-11-27 13:30:00,22.22,22.22,22.2,22.21,26800.0,21.6465,21.6465,21.6271,21.6368,26800.0
2013-11-27 13:35:00,22.21,22.21,22.15,22.18,74300.0,21.6368,21.6368,21.5783,21.6076,74300.0
2013-11-27 13:40:00,22.18,22.22,22.17,22.19,45100.0,21.6076,21.6465,21.5978,21.6173,45100.0
2013-11-27 13:45:00,22.19,22.19,22.18,22.19,6400.0,21.6173,21.6173,21.6076,21.6173,6400.0
2013-11-27 13:50:00,22.19,22.21,22.19,22.2,41600.0,21.6173,21.6368,21.6173,21.6271,41600.0
2013-11-27 13:55:00,22.2,22.2,22.19,22.2,10000.0,21.6271,21.6271,21.6173,21.6271,10000.0
2013-11-27 14:00:00,22.2,22.21,22.19,22.21,8700.0,21.6271,21.6368,21.6173,21.6368,8700.0
2013-11-27 14:05:00,22.21,22.21,22.19,22.21,42800.0,21.6368,21.6368,21.6173,21.6368,42800.0
2013-11-27 14:10:00,22.21,22.21,22.17,22.18,44700.0,21.6368,21.6368,21.5978,21.6076,44700.0
2013-11-27 14:15:00,22.17,22.18,22.16,22.18,13900.0,21.5978,21.6076,21.5881,21.6076,13900.0
2013-11-27 14:20:00,22.18,22.18,22.13,22.14,51400.0,21.6076,21.6076,21.5589,21.5686,51400.0
2013-11-27 14:25:00,22.14,22.2,22.14,22.2,17700.0,21.5686,21.6271,21.5686,21.6271,17700.0
2013-11-27 14:30:00,22.2,22.21,22.17,22.18,66900.0,21.6271,21.6368,21.5978,21.6076,66900.0
2013-11-27 14:35:00,22.17,22.18,22.16,22.16,24500.0,21.5978,21.6076,21.5881,21.5881,24500.0
2013-11-27 14:40:00,22.17,22.19,22.16,22.17,48900.0,21.5978,21.6173,21.5881,21.5978,48900.0
2013-11-27 14:45:00,22.16,22.2,22.16,22.2,42900.0,21.5881,21.6271,21.5881,21.6271,42900.0
2013-11-27 14:50:00,22.19,22.21,22.16,22.17,91800.0,21.6173,21.6368,21.5881,21.5978,91800.0
2013-11-27 14:55:00,22.17,22.17,22.13,22.13,58200.0,21.5978,21.5978,21.5589,21.5589,58200.0
2013-11-27 15:00:00,22.13,22.14,22.1,22.11,42100.0,21.5589,21.5686,21.5296,21.5394,42100.0
2013-11-27 15:05:00,22.11,22.12,22.11,22.12,36900.0,21.5394,21.5491,21.5394,21.5491,36900.0
2013-11-27 15:10:00,22.11,22.12,22.08,22.11,110200.0,21.5394,21.5491,21.5102,21.5394,110200.0
2013-11-27 15:15:00,22.11,22.11,22.09,22.11,34400.0,21.5394,21.5394,21.5199,21.5394,34400.0
2013-11-27 15:20:00,22.1,22.11,22.08,22.08,67200.0,21.5296,21.5394,21.5102,21.5102,67200.0
2013-11-27 15:25:00,22.09,22.11,22.08,22.11,47600.0,21.5199,21.5394,21.5102,21.5394,47600.0
2013-11-27 15:30:00,22.11,22.11,22.08,22.1,89500.0,21.5394,21.5394,21.5102,21.5296,89500.0
2013-11-27 15:35:00,22.1,22.11,22.09,22.1,180100.0,21.5296,21.5394,21.5199,21.5296,180100.0
2013-11-27 15:40:00,22.09,22.1,22.05,22.06,99700.0,21.5199,21.5296,21.4809,21.4907,99700.0
2013-11-27 15:45:00,22.06,22.08,22.04,22.08,183600.0,21.4907,21.5102,21.4712,21.5102,183600.0
2013-11-27 15:50:00,22.08,22.12,22.08,22.08,147100.0,21.5102,21.5491,21.5102,21.5102,147100.0
2013-11-27 15:55:00,22.09,22.12,22.07,22.1,269700.0,21.5199,21.5491,21.5004,21.5296,269700.0
2013-11-29 09:30:00,22.09,22.11,21.99,22.07,65700.0,21.5199,21.5394,21.4225,21.5004,65700.0
2013-11-29 09:35:00,22.1,22.14,22.01,22.12,80000.0,21.5296,21.5686,21.442,21.5491,80000.0
2013-11-29 09:40:00,22.13,22.19,22.13,22.16,49000.0,21.5589,21.6173,21.5589,21.5881,49000.0
2013-11-29 09:45:00,22.16,22.17,22.12,22.14,46800.0,21.5881,21.5978,21.5491,21.5686,46800.0
2013-11-29 09:50:00,22.15,22.24,22.14,22.24,17300.0,21.5783,21.666,21.5686,21.666,17300.0
2013-11-29 09:55:00,22.24,22.24,22.16,22.2,64100.0,21.666,21.666,21.5881,21.6271,64100.0
2013-11-29 10:00:00,22.2,22.23,22.16,22.16,39100.0,21.6271,21.6563,21.5881,21.5881,39100.0
2013-11-29 10:05:00,22.16,22.25,22.16,22.18,80500.0,21.5881,21.6758,21.5881,21.6076,80500.0
2013-11-29 10:10:00,22.19,22.23,22.19,22.23,67500.0,21.6173,21.6563,21.6173,21.6563,67500.0
2013-11-29 10:15:00,22.22,22.27,22.21,22.27,25700.0,21.6465,21.6952,21.6368,21.6952,25700.0
2013-11-29 10:20:00,22.26,22.3,22.25,22.26,38800.0,21.6855,21.7245,21.6758,21.6855,38800.0
2013-11-29 10:25:00,22.26,22.27,22.2,22.26,88200.0,21.6855,21.6952,21.6271,21.6855,88200.0
2013-11-29 10:30:00,22.27,22.3,22.26,22.27,41600.0,21.6952,21.7245,21.6855,21.6952,41600.0
2013-11-29 10:35:00,22.27,22.28,22.17,22.18,30600.0,21.6952,21.705,21.5978,21.6076,30600.0
2013-11-29 10:40:00,22.18,22.24,22.18,22.23,92800.0,21.6076,21.666,21.6076,21.6563,92800.0
2013-11-29 10:45:00,22.22,22.25,22.21,22.24,17000.0,21.6465,21.6758,21.6368,21.666,17000.0
2013-11-29 10:50:00,22.24,22.25,22.19,22.19,26400.0,21.666,21.6758,21.6173,21.6173,26400.0
2013-11-29 10:55:00,22.19,22.2,22.15,22.15,40700.0,21.6173,21.6271,21.5783,21.5783,40700.0
2013-11-29 11:00:00,22.15,22.15,22.08,22.13,51100.0,21.5783,21.5783,21.5102,21.5589,51100.0
2013-11-29 11:05:00,22.13,22.18,22.13,22.18,81000.0,21.5589,21.6076,21.5589,21.6076,81000.0
2013-11-29 11:10:00,22.19,22.26,22.19,22.23,35400.0,21.6173,21.6855,21.6173,21.6563,35400.0
2013-11-29 11:15:00,22.23,22.23,22.21,22.21,13300.0,21.6563,21.6563,21.6368,21.6368,13300.0
2013-11-29 11:20:00,22.22,22.22,22.18,22.18,11600.0,21.6465,21.6465,21.6076,21.6076,11600.0
2013-11-29 11:25:00,22.18,22.23,22.18,22.2,47800.0,21.6076,21.6563,21.6076,21.6271,47800.0
2013-11-29 11:30:00,22.21,22.25,22.2,22.25,22900.0,21.6368,21.6758,21.6271,21.6758,22900.0
2013-11-29 11:35:00,22.25,22.27,22.24,22.27,24600.0,21.6758,21.6952,21.666,21.6952,24600.0
2013-11-29 11:40:00,22.27,22.29,22.22,22.28,70900.0,21.6952,21.7147,21.6465,21.705,70900.0
2013-11-29 11:45:00,22.27,22.3,22.26,22.27,55500.0,21.6952,21.7245,21.6855,21.6952,55500.0
2013-11-29 11:50:00,22.26,22.27,22.25,22.25,14300.0,21.6855,21.6952,21.6758,21.6758,14300.0
2013-11-29 11:55:00,22.26,22.26,22.23,22.25,32400.0,21.6855,21.6855,21.6563,21.6758,32400.0
2013-11-29 12:00:00,22.26,22.32,22.26,22.31,47500.0,21.6855,21.744,21.6855,21.7342,47500.0
2013-11-29 12:05:00,22.32,22.37,22.31,22.37,62500.0,21.744,21.7927,21.7342,21.7927,62500.0
2013-11-29 12:10:00,22.36,22.47,22.36,22.47,79800.0,21.7829,21.8901,21.7829,21.8901,79800.0
2013-11-29 12:15:00,22.46,22.48,22.42,22.44,102300.0,21.8803,21.8998,21.8414,21.8609,102300.0
2013-11-29 12:20:00,22.43,22.43,22.35,22.37,80700.0,21.8511,21.8511,21.7732,21.7927,80700.0
2013-11-29 12:25:00,22.36,22.44,22.36,22.44,14400.0,21.7829,21.8609,21.7829,21.8609,14400.0
2013-11-29 12:30:00,22.43,22.44,22.32,22.32,34800.0,21.8511,21.8609,21.744,21.744,34800.0
2013-11-29 12:35:00,22.32,22.34,22.31,22.33,33900.0,21.744,21.7634,21.7342,21.7537,33900.0
2013-11-29 12:40:00,22.34,22.36,22.29,22.29,29000.0,21.7634,21.7829,21.7147,21.7147,29000.0
2013-11-29 12:45:00,22.28,22.28,22.16,22.19,55300.0,21.705,21.705,21.5881,21.6173,55300.0
2013-11-29 12:50:00,22.18,22.19,22.1,22.15,144900.0,21.6076,21.6173,21.5296,21.5783,144900.0
2013-11-29 12:55:00,22.15,22.21,22.13,22.17,116900.0,21.5783,21.6368,21.5589,21.5978,116900.0
2013-12-02 09:30:00,22.14,22.38,22.14,22.36,64300.0,21.5686,21.8024,21.5686,21.7829,64300.0
2013-12-02 09:35:00,22.32,22.34,22.16,22.18,26000.0,21.744,21.7634,21.5881,21.6076,26000.0
2013-12-02 09:40:00,22.18,22.19,22.12,22.15,38900.0,21.6076,21.6173,21.5491,21.5783,38900.0
2013-12-02 09:45:00,22.14,22.18,22.1,22.18,78100.0,21.5686,21.6076,21.5296,21.6076,78100.0
2013-12-02 09:50:00,22.18,22.22,22.14,22.2,41700.0,21.6076,21.6465,21.5686,21.6271,41700.0
2013-12-02 09:55:00,22.21,22.26,22.19,22.23,42300.0,21.6368,21.6855,21.6173,21.6563,42300.0
2013-12-02 10:00:00,22.22,22.22,22.17,22.2,30800.0,21.6465,21.6465,21.5978,21.6271,30800.0
2013-12-02 10:05:00,22.2,22.22,22.15,22.17,64100.0,21.6271,21.6465,21.5783,21.5978,64100.0
2013-12-02 10:10:00,22.17,22.24,22.16,22.23,91900.0,21.5978,21.666,21.5881,21.6563,91900.0
2013-12-02 10:15:00,22.23,22.26,22.22,22.26,28200.0,21.6563,21.6855,21.6465,21.6855,28200.0
2013-12-02 10:20:00,22.26,22.33,22.26,22.26,39000.0,21.6855,21.7537,21.6855,21.6855,39000.0
2013-12-02 10:25:00,22.26,22.3,22.24,22.25,38400.0,21.6855,21.7245,21.666,21.6758,38400.0
2013-12-02 10:30:00,22.25,22.25,22.22,22.23,17700.0,21.6758,21.6758,21.6465,21.6563,17700.0
2013-12-02 10:35:00,22.23,22.24,22.2,22.22,17100.0,21.6563,21.666,21.6271,21.6465,17100.0
2013-12-02 10:40:00,22.21,22.25,22.21,22.22,45400.0,21.6368,21.6758,21.6368,21.6465,45400.0
2013-12-02 10:45:00,22.21,22.24,22.18,22.24,84800.0,21.6368,21.666,21.6076,21.666,84800.0
2013-12-02 10:50:00,22.24,22.24,22.19,22.21,53100.0,21.666,21.666,21.6173,21.6368,53100.0
2013-12-02 10:55:00,22.21,22.24,22.2,22.21,19300.0,21.6368,21.666,21.6271,21.6368,19300.0
2013-12-02 11:00:00,22.2,22.22,22.18,22.18,35100.0,21.6271,21.6465,21.6076,21.6076,35100.0
2013-12-02 11:05:00,22.18,22.2,22.14,22.15,73400.0,21.6076,21.6271,21.5686,21.5783,73400.0
2013-12-02 11:10:00,22.14,22.15,22.07,22.07,56500.0,21.5686,21.5783,21.5004,21.5004,56500.0
2013-12-02 11:15:00,22.08,22.08,22.01,22.06,49800.0,21.5102,21.5102,21.442,21.4907,49800.0
2013-12-02 11:20:00,22.06,22.16,22.04,22.1,110300.0,21.4907,21.5881,21.4712,21.5296,110300.0
2013-12-02 11:25:00,22.1,22.12,22.05,22.09,140200.0,21.5296,21.5491,21.4809,21.5199,140200.0
2013-12-02 11:30:00,22.09,22.17,22.09,22.16,70200.0,21.5199,21.5978,21.5199,21.5881,70200.0
2013-12-02 11:35:00,22.16,22.21,22.16,22.2,30500.0,21.5881,21.6368,21.5881,21.6271,30500.0
2013-12-02 11:40:00,22.19,22.19,22.16,22.18,9300.0,21.6173,21.6173,21.5881,21.6076,9300.0
2013-12-02 11:45:00,22.18,22.22,22.17,22.22,28400.0,21.6076,21.6465,21.5978,21.6465,28400.0
2013-12-02 11:50:00,22.23,22.28,22.22,22.28,23600.0,21.6563,21.705,21.6465,21.705,23600.0
2013-12-02 11:55:00,22.29,22.31,22.2,22.21,80200.0,21.7147,21.7342,21.6271,21.6368,80200.0
2013-12-02 12:00:00,22.2,22.24,22.16,22.24,45300.0,21.6271,21.666,21.5881,21.666,45300.0
2013-12-02 12:05:00,22.24,22.25,22.22,22.25,35500.0,21.666,21.6758,21.6465,21.6758,35500.0
2013-12-02 12:10:00,22.25,22.26,22.23,22.23,24900.0,21.6758,21.6855,21.6563,21.6563,24900.0
2013-12-02 12:15:00,22.23,22.24,22.23,22.24,4300.0,21.6563,21.666,21.6563,21.666,4300.0
2013-12-02 12:20:00,22.24,22.24,22.19,22.2,67400.0,21.666,21.666,21.6173,21.6271,67400.0
2013-12-02 12:25:00,22.19,22.2,22.16,22.16,10700.0,21.6173,21.6271,21.5881,21.5881,10700.0
2013-12-02 12:30:00,22.17,22.17,22.09,22.13,74000.0,21.5978,21.5978,21.5199,21.5589,74000.0
2013-12-02 12:35:00,22.13,22.13,22.09,22.09,36300.0,21.5589,21.5589,21.5199,21.5199,36300.0
2013-12-02 12:40:00,22.1,22.1,22.04,22.08,73500.0,21.5296,21.5296,21.4712,21.5102,73500.0
2013-12-02 12:45:00,22.08,22.08,22.02,22.03,88400.0,21.5102,21.5102,21.4517,21.4614,88400.0
2013-12-02 12:50:00,22.03,22.03,21.97,21.98,65300.0,21.4614,21.4614,21.403,21.4127,65300.0
2013-12-02 12:55:00,21.98,22.0,21.98,21.99,23500.0,21.4127,21.4322,21.4127,21.4225,23500.0
2013-12-02 13:00:00,21.99,22.03,21.92,21.92,145400.0,21.4225,21.4614,21.3543,21.3543,145400.0
2013-12-02 13:05:00,21.93,21.96,21.91,21.96,19900.0,21.364,21.3932,21.3445,21.3932,19900.0
2013-12-02 13:10:00,21.95,21.97,21.94,21.97,40300.0,21.3835,21.403,21.3738,21.403,40300.0
2013-12-02 13:15:00,21.97,22.03,21.93,22.01,186100.0,21.403,21.4614,21.364,21.442,186100.0
2013-12-02 13:20:00,22.01,22.04,21.98,22.03,84500.0,21.442,21.4712,21.4127,21.4614,84500.0
2013-12-02 13:25:00,22.04,22.06,22.02,22.06,75500.0,21.4712,21.4907,21.4517,21.4907,75500.0
2013-12-02 13:30:00,22.06,22.11,22.05,22.1,108600.0,21.4907,21.5394,21.4809,21.5296,108600.0
2013-12-02 13:35:00,22.11,22.13,22.06,22.13,68500.0,21.5394,21.5589,21.4907,21.5589,68500.0
2013-12-02 13:40:00,22.14,22.14,22.09,22.1,34500.0,21.5686,21.5686,21.5199,21.5296,34500.0
2013-12-02 13:45:00,22.1,22.11,22.1,22.1,20600.0,21.5296,21.5394,21.5296,21.5296,20600.0
2013-12-02 13:50:00,22.09,22.09,22.02,22.05,101300.0,21.5199,21.5199,21.4517,21.4809,101300.0
2013-12-02 13:55:00,22.05,22.05,22.04,22.05,16400.0,21.4809,21.4809,21.4712,21.4809,16400.0
2013-12-02 14:00:00,22.05,22.09,22.05,22.05,41400.0,21.4809,21.5199,21.4809,21.4809,41400.0
2013-12-02 14:05:00,22.06,22.08,22.04,22.07,40500.0,21.4907,21.5102,21.4712,21.5004,40500.0
2013-12-02 14:10:00,22.07,22.08,22.04,22.04,35300.0,21.5004,21.5102,21.4712,21.4712,35300.0
2013-12-02 14:15:00,22.04,22.04,21.95,22.0,230200.0,21.4712,21.4712,21.3835,21.4322,230200.0
2013-12-02 14:20:00,21.99,22.0,21.96,22.0,33100.0,21.4225,21.4322,21.3932,21.4322,33100.0
2013-12-02 14:25:00,22.0,22.01,21.98,22.0,32500.0,21.4322,21.442,21.4127,21.4322,32500.0
2013-12-02 14:30:00,22.0,22.0,21.94,21.98,111200.0,21.4322,21.4322,21.3738,21.4127,111200.0
2013-12-02 14:35:00,21.99,22.0,21.98,22.0,27400.0,21.4225,21.4322,21.4127,21.4322,27400.0
2013-12-02 14:40:00,22.0,22.0,21.96,21.96,21600.0,21.4322,21.4322,21.3932,21.3932,21600.0
2013-12-02 14:45:00,21.96,22.0,21.94,21.99,50200.0,21.3932,21.4322,21.3738,21.4225,50200.0
2013-12-02 14:50:00,21.99,21.99,21.94,21.98,25600.0,21.4225,21.4225,21.3738,21.4127,25600.0
2013-12-02 14:55:00,21.97,21.99,21.97,21.98,40900.0,21.403,21.4225,21.403,21.4127,40900.0
2013-12-02 15:00:00,21.98,21.98,21.96,21.96,25400.0,21.4127,21.4127,21.3932,21.3932,25400.0
2013-12-02 15:05:00,21.96,21.97,21.96,21.96,16100.0,21.3932,21.403,21.3932,21.3932,16100.0
2013-12-02 15:10:00,21.96,22.0,21.96,22.0,44500.0,21.3932,21.4322,21.3932,21.4322,44500.0
2013-12-02 15:15:00,21.99,22.0,21.97,21.97,41800.0,21.4225,21.4322,21.403,21.403,41800.0
2013-12-02 15:20:00,21.97,21.99,21.96,21.98,70900.0,21.403,21.4225,21.3932,21.4127,70900.0
2013-12-02 15:25:00,21.98,21.98,21.92,21.94,61100.0,21.4127,21.4127,21.3543,21.3738,61100.0
2013-12-02 15:30:00,21.94,21.95,21.88,21.95,109400.0,21.3738,21.3835,21.3153,21.3835,109400.0
2013-12-02 15:35:00,21.95,21.99,21.95,21.98,39700.0,21.3835,21.4225,21.3835,21.4127,39700.0
2013-12-02 15:40:00,21.99,21.99,21.96,21.96,94900.0,21.4225,21.4225,21.3932,21.3932,94900.0
2013-12-02 15:45:00,21.96,21.97,21.88,21.88,273200.0,21.3932,21.403,21.3153,21.3153,273200.0
2013-12-02 15:50:00,21.89,21.92,21.84,21.87,308900.0,21.3251,21.3543,21.2763,21.3056,308900.0
2013-12-02 15:55:00,21.87,21.9,21.84,21.89,284200.0,21.3056,21.3348,21.2763,21.3251,284200.0
2013-12-03 09:30:00,21.78,21.87,21.73,21.84,104900.0,21.2179,21.3056,21.1692,21.2763,104900.0
2013-12-03 09:35:00,21.83,21.89,21.79,21.8,75000.0,21.2666,21.3251,21.2276,21.2374,75000.0
2013-12-03 09:40:00,21.8,21.8,21.67,21.69,112600.0,21.2374,21.2374,21.1107,21.1302,112600.0
2013-12-03 09:45:00,21.7,21.74,21.7,21.73,43700.0,21.14,21.1789,21.14,21.1692,43700.0
2013-12-03 09:50:00,21.72,21.88,21.71,21.88,110800.0,21.1594,21.3153,21.1497,21.3153,110800.0
2013-12-03 09:55:00,21.87,21.89,21.82,21.89,20700.0,21.3056,21.3251,21.2569,21.3251,20700.0
2013-12-03 10:00:00,21.9,21.98,21.9,21.96,108400.0,21.3348,21.4127,21.3348,21.3932,108400.0
2013-12-03 10:05:00,21.95,22.02,21.95,22.02,67900.0,21.3835,21.4517,21.3835,21.4517,67900.0
2013-12-03 10:10:00,22.01,22.03,21.96,21.99,62400.0,21.442,21.4614,21.3932,21.4225,62400.0
2013-12-03 10:15:00,21.99,22.05,21.98,22.04,42900.0,21.4225,21.4809,21.4127,21.4712,42900.0
2013-12-03 10:20:00,22.05,22.13,22.05,22.13,93200.0,21.4809,21.5589,21.4809,21.5589,93200.0
2013-12-03 10:25:00,22.13,22.15,22.11,22.11,70400.0,21.5589,21.5783,21.5394,21.5394,70400.0
2013-12-03 10:30:00,22.12,22.16,22.12,22.14,68200.0,21.5491,21.5881,21.5491,21.5686,68200.0
2013-12-03 10:35:00,22.15,22.19,22.13,22.14,65200.0,21.5783,21.6173,21.5589,21.5686,65200.0
2013-12-03 10:40:00,22.14,22.14,22.11,22.13,32600.0,21.5686,21.5686,21.5394,21.5589,32600.0
2013-12-03 10:45:00,22.12,22.12,21.88,21.9,137600.0,21.5491,21.5491,21.3153,21.3348,137600.0
2013-12-03 10:50:00,21.9,21.9,21.82,21.89,100400.0,21.3348,21.3348,21.2569,21.3251,100400.0
2013-12-03 10:55:00,21.89,21.94,21.88,21.94,49500.0,21.3251,21.3738,21.3153,21.3738,49500.0
2013-12-03 11:00:00,21.94,21.95,21.88,21.89,51500.0,21.3738,21.3835,21.3153,21.3251,51500.0
2013-12-03 11:05:00,21.89,21.92,21.85,21.92,45300.0,21.3251,21.3543,21.2861,21.3543,45300.0
2013-12-03 11:10:00,21.92,21.92,21.87,21.88,50900.0,21.3543,21.3543,21.3056,21.3153,50900.0
2013-12-03 11:15:00,21.88,21.88,21.75,21.75,91800.0,21.3153,21.3153,21.1887,21.1887,91800.0
2013-12-03 11:20:00,21.75,21.79,21.73,21.75,46100.0,21.1887,21.2276,21.1692,21.1887,46100.0
2013-12-03 11:25:00,21.75,21.8,21.75,21.78,42800.0,21.1887,21.2374,21.1887,21.2179,42800.0
2013-12-03 11:30:00,21.78,21.82,21.77,21.78,47200.0,21.2179,21.2569,21.2082,21.2179,47200.0
2013-12-03 11:35:00,21.77,21.78,21.74,21.75,27700.0,21.2082,21.2179,21.1789,21.1887,27700.0
2013-12-03 11:40:00,21.76,21.76,21.69,21.69,53600.0,21.1984,21.1984,21.1302,21.1302,53600.0
2013-12-03 11:45:00,21.69,21.7,21.63,21.63,62400.0,21.1302,21.14,21.0718,21.0718,62400.0
2013-12-03 11:50:00,21.64,21.7,21.62,21.67,46500.0,21.0815,21.14,21.062,21.1107,46500.0
2013-12-03 11:55:00,21.68,21.74,21.68,21.72,22500.0,21.1205,21.1789,21.1205,21.1594,22500.0
2013-12-03 12:00:00,21.72,21.75,21.69,21.75,25700.0,21.1594,21.1887,21.1302,21.1887,25700.0
2013-12-03 12:05:00,21.75,21.76,21.73,21.74,18700.0,21.1887,21.1984,21.1692,21.1789,18700.0
2013-12-03 12:10:00,21.73,21.78,21.71,21.78,53500.0,21.1692,21.2179,21.1497,21.2179,53500.0
2013-12-03 12:15:00,21.78,21.81,21.78,21.81,22700.0,21.2179,21.2471,21.2179,21.2471,22700.0
2013-12-03 12:20:00,21.81,21.81,21.78,21.78,36500.0,21.2471,21.2471,21.2179,21.2179,36500.0
2013-12-03 12:25:00,21.78,21.82,21.77,21.82,27400.0,21.2179,21.2569,21.2082,21.2569,27400.0
2013-12-03 12:30:00,21.82,21.86,21.81,21.85,40600.0,21.2569,21.2958,21.2471,21.2861,40600.0
2013-12-03 12:35:00,21.86,21.88,21.84,21.84,46800.0,21.2958,21.3153,21.2763,21.2763,46800.0
2013-12-03 12:40:00,21.83,21.83,21.77,21.79,16200.0,21.2666,21.2666,21.2082,21.2276,16200.0
2013-12-03 12:45:00,21.79,21.81,21.79,21.8,30800.0,21.2276,21.2471,21.2276,21.2374,30800.0
2013-12-03 12:50:00,21.81,21.82,21.8,21.8,14100.0,21.2471,21.2569,21.2374,21.2374,14100.0
2013-12-03 12:55:00,21.8,21.81,21.7,21.7,38600.0,21.2374,21.2471,21.14,21.14,38600.0
2013-12-03 13:00:00,21.71,21.71,21.63,21.63,62100.0,21.1497,21.1497,21.0718,21.0718,62100.0
2013-12-03 13:05:00,21.63,21.69,21.63,21.68,114700.0,21.0718,21.1302,21.0718,21.1205,114700.0
2013-12-03 13:10:00,21.68,21.68,21.64,21.64,20600.0,21.1205,21.1205,21.0815,21.0815,20600.0
2013-12-03 13:15:00,21.64,21.66,21.63,21.66,24500.0,21.0815,21.101,21.0718,21.101,24500.0
2013-12-03 13:20:00,21.66,21.7,21.66,21.66,31800.0,21.101,21.14,21.101,21.101,31800.0
2013-12-03 13:25:00,21.66,21.68,21.63,21.67,30900.0,21.101,21.1205,21.0718,21.1107,30900.0
2013-12-03 13:30:00,21.68,21.7,21.67,21.67,18700.0,21.1205,21.14,21.1107,21.1107,18700.0
2013-12-03 13:35:00,21.68,21.7,21.65,21.65,59600.0,21.1205,21.14,21.0912,21.0912,59600.0
2013-12-03 13:40:00,21.66,21.66,21.56,21.57,76900.0,21.101,21.101,21.0036,21.0133,76900.0
2013-12-03 13:45:00,21.58,21.62,21.57,21.62,33400.0,21.0231,21.062,21.0133,21.062,33400.0
2013-12-03 13:50:00,21.62,21.66,21.59,21.6,50800.0,21.062,21.101,21.0328,21.0425,50800.0
2013-12-03 13:55:00,21.6,21.61,21.58,21.58,27700.0,21.0425,21.0523,21.0231,21.0231,27700.0
2013-12-03 14:00:00,21.59,21.6,21.55,21.56,62700.0,21.0328,21.0425,20.9938,21.0036,62700.0
2013-12-03 14:05:00,21.57,21.61,21.56,21.57,131500.0,21.0133,21.0523,21.0036,21.0133,131500.0
2013-12-03 14:10:00,21.57,21.62,21.57,21.62,46200.0,21.0133,21.062,21.0133,21.062,46200.0
2013-12-03 14:15:00,21.62,21.62,21.55,21.57,69800.0,21.062,21.062,20.9938,21.0133,69800.0
2013-12-03 14:20:00,21.58,21.59,21.53,21.54,56100.0,21.0231,21.0328,20.9743,20.9841,56100.0
2013-12-03 14:25:00,21.54,21.55,21.52,21.52,31200.0,20.9841,20.9938,20.9646,20.9646,31200.0
2013-12-03 14:30:00,21.53,21.54,21.52,21.54,52600.0,20.9743,20.9841,20.9646,20.9841,52600.0
2013-12-03 14:35:00,21.54,21.55,21.54,21.54,36900.0,20.9841,20.9938,20.9841,20.9841,36900.0
2013-12-03 14:40:00,21.53,21.54,21.5,21.52,67200.0,20.9743,20.9841,20.9451,20.9646,67200.0
2013-12-03 14:45:00,21.52,21.52,21.5,21.51,44400.0,20.9646,20.9646,20.9451,20.9549,44400.0
2013-12-03 14:50:00,21.51,21.57,21.5,21.57,75500.0,20.9549,21.0133,20.9451,21.0133,75500.0
2013-12-03 14:55:00,21.57,21.65,21.57,21.64,78400.0,21.0133,21.0912,21.0133,21.0815,78400.0
2013-12-03 15:00:00,21.64,21.65,21.6,21.6,53700.0,21.0815,21.0912,21.0425,21.0425,53700.0
2013-12-03 15:05:00,21.6,21.61,21.58,21.59,36600.0,21.0425,21.0523,21.0231,21.0328,36600.0
2013-12-03 15:10:00,21.59,21.64,21.57,21.64,90800.0,21.0328,21.0815,21.0133,21.0815,90800.0
2013-12-03 15:15:00,21.64,21.65,21.63,21.65,61700.0,21.0815,21.0912,21.0718,21.0912,61700.0
2013-12-03 15:20:00,21.65,21.65,21.6,21.6,102900.0,21.0912,21.0912,21.0425,21.0425,102900.0
2013-12-03 15:25:00,21.6,21.61,21.58,21.58,74500.0,21.0425,21.0523,21.0231,21.0231,74500.0
2013-12-03 15:30:00,21.58,21.6,21.55,21.55,129600.0,21.0231,21.0425,20.9938,20.9938,129600.0
2013-12-03 15:35:00,21.54,21.55,21.53,21.54,60600.0,20.9841,20.9938,20.9743,20.9841,60600.0
2013-12-03 15:40:00,21.53,21.54,21.47,21.49,211700.0,20.9743,20.9841,20.9159,20.9354,211700.0
2013-12-03 15:45:00,21.49,21.56,21.48,21.56,194100.0,20.9354,21.0036,20.9256,21.0036,194100.0
2013-12-03 15:50:00,21.56,21.59,21.55,21.57,195500.0,21.0036,21.0328,20.9938,21.0133,195500.0
2013-12-03 15:55:00,21.57,21.58,21.53,21.54,432200.0,21.0133,21.0231,20.9743,20.9841,432200.0
2013-12-04 09:30:00,21.72,21.86,21.67,21.78,219900.0,21.1594,21.2958,21.1107,21.2179,219900.0
2013-12-04 09:35:00,21.78,21.84,21.75,21.77,247700.0,21.2179,21.2763,21.1887,21.2082,247700.0
2013-12-04 09:40:00,21.77,21.77,21.63,21.64,74300.0,21.2082,21.2082,21.0718,21.0815,74300.0
2013-12-04 09:45:00,21.65,21.69,21.53,21.53,281700.0,21.0912,21.1302,20.9743,20.9743,281700.0
2013-12-04 09:50:00,21.53,21.56,21.36,21.45,150200.0,20.9743,21.0036,20.8087,20.8964,150200.0
2013-12-04 09:55:00,21.45,21.58,21.45,21.57,72900.0,20.8964,21.0231,20.8964,21.0133,72900.0
2013-12-04 10:00:00,21.58,21.74,21.58,21.67,75700.0,21.0231,21.1789,21.0231,21.1107,75700.0
2013-12-04 10:05:00,21.67,21.69,21.57,21.57,145400.0,21.1107,21.1302,21.0133,21.0133,145400.0
2013-12-04 10:10:00,21.57,21.64,21.57,21.63,83500.0,21.0133,21.0815,21.0133,21.0718,83500.0
2013-12-04 10:15:00,21.63,21.69,21.6,21.65,67100.0,21.0718,21.1302,21.0425,21.0912,67100.0
2013-12-04 10:20:00,21.65,21.73,21.65,21.71,44200.0,21.0912,21.1692,21.0912,21.1497,44200.0
2013-12-04 10:25:00,21.72,21.75,21.68,21.7,42200.0,21.1594,21.1887,21.1205,21.14,42200.0
2013-12-04 10:30:00,21.71,21.74,21.7,21.72,51900.0,21.1497,21.1789,21.14,21.1594,51900.0
2013-12-04 10:35:00,21.71,21.73,21.69,21.69,16500.0,21.1497,21.1692,21.1302,21.1302,16500.0
2013-12-04 10:40:00,21.68,21.72,21.63,21.64,40300.0,21.1205,21.1594,21.0718,21.0815,40300.0
2013-12-04 10:45:00,21.64,21.7,21.64,21.69,49900.0,21.0815,21.14,21.0815,21.1302,49900.0
2013-12-04 10:50:00,21.7,21.82,21.7,21.8,102600.0,21.14,21.2569,21.14,21.2374,102600.0
2013-12-04 10:55:00,21.8,21.88,21.8,21.88,46400.0,21.2374,21.3153,21.2374,21.3153,46400.0
2013-12-04 11:00:00,21.89,21.91,21.85,21.88,86000.0,21.3251,21.3445,21.2861,21.3153,86000.0
2013-12-04 11:05:00,21.89,21.95,21.88,21.91,58400.0,21.3251,21.3835,21.3153,21.3445,58400.0
2013-12-04 11:10:00,21.91,21.93,21.9,21.91,39600.0,21.3445,21.364,21.3348,21.3445,39600.0
2013-12-04 11:15:00,21.91,21.95,21.9,21.92,40400.0,21.3445,21.3835,21.3348,21.3543,40400.0
2013-12-04 11:20:00,21.92,21.98,21.92,21.96,55900.0,21.3543,21.4127,21.3543,21.3932,55900.0
2013-12-04 11:25:00,21.96,21.96,21.87,21.89,75700.0,21.3932,21.3932,21.3056,21.3251,75700.0
2013-12-04 11:30:00,21.89,21.89,21.85,21.86,67200.0,21.3251,21.3251,21.2861,21.2958,67200.0
2013-12-04 11:35:00,21.86,21.89,21.86,21.89,67700.0,21.2958,21.3251,21.2958,21.3251,67700.0
2013-12-04 11:40:00,21.89,21.91,21.88,21.91,44600.0,21.3251,21.3445,21.3153,21.3445,44600.0
2013-12-04 11:45:00,21.91,21.97,21.91,21.93,73700.0,21.3445,21.403,21.3445,21.364,73700.0
2013-12-04 11:50:00,21.93,21.99,21.91,21.98,37300.0,21.364,21.4225,21.3445,21.4127,37300.0
2013-12-04 11:55:00,21.97,22.03,21.97,22.03,44000.0,21.403,21.4614,21.403,21.4614,44000.0
2013-12-04 12:00:00,22.02,22.03,21.91,21.92,76100.0,21.4517,21.4614,21.3445,21.3543,76100.0
2013-12-04 12:05:00,21.92,22.0,21.91,21.97,57400.0,21.3543,21.4322,21.3445,21.403,57400.0
2013-12-04 12:10:00,21.96,21.98,21.92,21.97,55700.0,21.3932,21.4127,21.3543,21.403,55700.0
2013-12-04 12:15:00,21.97,22.03,21.96,22.03,66100.0,21.403,21.4614,21.3932,21.4614,66100.0
2013-12-04 12:20:00,22.03,22.08,22.02,22.08,62700.0,21.4614,21.5102,21.4517,21.5102,62700.0
2013-12-04 12:25:00,22.08,22.09,22.07,22.07,72500.0,21.5102,21.5199,21.5004,21.5004,72500.0
2013-12-04 12:30:00,22.08,22.14,22.07,22.14,80900.0,21.5102,21.5686,21.5004,21.5686,80900.0
2013-12-04 12:35:00,22.15,22.16,22.11,22.15,51000.0,21.5783,21.5881,21.5394,21.5783,51000.0
2013-12-04 12:40:00,22.14,22.16,22.13,22.14,33500.0,21.5686,21.5881,21.5589,21.5686,33500.0
2013-12-04 12:45:00,22.14,22.18,22.14,22.16,73800.0,21.5686,21.6076,21.5686,21.5881,73800.0
2013-12-04 12:50:00,22.16,22.16,22.11,22.12,45900.0,21.5881,21.5881,21.5394,21.5491,45900.0
2013-12-04 12:55:00,22.12,22.13,22.1,22.11,19100.0,21.5491,21.5589,21.5296,21.5394,19100.0
2013-12-04 13:00:00,22.11,22.12,22.07,22.11,47500.0,21.5394,21.5491,21.5004,21.5394,47500.0
2013-12-04 13:05:00,22.12,22.2,22.12,22.2,77600.0,21.5491,21.6271,21.5491,21.6271,77600.0
2013-12-04 13:10:00,22.2,22.28,22.19,22.26,150900.0,21.6271,21.705,21.6173,21.6855,150900.0
2013-12-04 13:15:00,22.26,22.26,22.23,22.24,44600.0,21.6855,21.6855,21.6563,21.666,44600.0
2013-12-04 13:20:00,22.24,22.29,22.23,22.24,138500.0,21.666,21.7147,21.6563,21.666,138500.0
2013-12-04 13:25:00,22.24,22.24,22.13,22.13,57800.0,21.666,21.666,21.5589,21.5589,57800.0
2013-12-04 13:30:00,22.13,22.13,22.01,22.07,141600.0,21.5589,21.5589,21.442,21.5004,141600.0
2013-12-04 13:35:00,22.07,22.08,22.05,22.05,23500.0,21.5004,21.5102,21.4809,21.4809,23500.0
2013-12-04 13:40:00,22.05,22.05,22.01,22.02,19100.0,21.4809,21.4809,21.442,21.4517,19100.0
2013-12-04 13:45:00,22.01,22.06,22.01,22.04,29100.0,21.442,21.4907,21.442,21.4712,29100.0
2013-12-04 13:50:00,22.04,22.07,22.02,22.07,48700.0,21.4712,21.5004,21.4517,21.5004,48700.0
2013-12-04 13:55:00,22.07,22.09,22.03,22.07,35300.0,21.5004,21.5199,21.4614,21.5004,35300.0
2013-12-04 14:00:00,22.06,22.13,22.06,22.12,63400.0,21.4907,21.5589,21.4907,21.5491,63400.0
2013-12-04 14:05:00,22.13,22.14,22.12,22.13,35100.0,21.5589,21.5686,21.5491,21.5589,35100.0
2013-12-04 14:10:00,22.13,22.16,22.12,22.13,55100.0,21.5589,21.5881,21.5491,21.5589,55100.0
2013-12-04 14:15:00,22.13,22.2,22.13,22.16,38000.0,21.5589,21.6271,21.5589,21.5881,38000.0
2013-12-04 14:20:00,22.17,22.17,22.08,22.11,34000.0,21.5978,21.5978,21.5102,21.5394,34000.0
2013-12-04 14:25:00,22.12,22.17,22.12,22.13,26100.0,21.5491,21.5978,21.5491,21.5589,26100.0
2013-12-04 14:30:00,22.14,22.22,22.14,22.21,84000.0,21.5686,21.6465,21.5686,21.6368,84000.0
2013-12-04 14:35:00,22.2,22.26,22.19,22.23,46600.0,21.6271,21.6855,21.6173,21.6563,46600.0
2013-12-04 14:40:00,22.22,22.26,22.22,22.26,21800.0,21.6465,21.6855,21.6465,21.6855,21800.0
2013-12-04 14:45:00,22.26,22.28,22.22,22.23,69300.0,21.6855,21.705,21.6465,21.6563,69300.0
2013-12-04 14:50:00,22.22,22.25,22.22,22.25,20700.0,21.6465,21.6758,21.6465,21.6758,20700.0
2013-12-04 14:55:00,22.25,22.28,22.25,22.28,42400.0,21.6758,21.705,21.6758,21.705,42400.0
2013-12-04 15:00:00,22.28,22.28,22.16,22.16,113100.0,21.705,21.705,21.5881,21.5881,113100.0
2013-12-04 15:05:00,22.16,22.17,22.14,22.16,108600.0,21.5881,21.5978,21.5686,21.5881,108600.0
2013-12-04 15:10:00,22.17,22.19,22.16,22.18,30300.0,21.5978,21.6173,21.5881,21.6076,30300.0
2013-12-04 15:15:00,22.18,22.27,22.17,22.22,72300.0,21.6076,21.6952,21.5978,21.6465,72300.0
2013-12-04 15:20:00,22.22,22.24,22.2,22.23,61100.0,21.6465,21.666,21.6271,21.6563,61100.0
2013-12-04 15:25:00,22.23,22.26,22.23,22.26,56700.0,21.6563,21.6855,21.6563,21.6855,56700.0
2013-12-04 15:30:00,22.26,22.33,22.25,22.32,200400.0,21.6855,21.7537,21.6758,21.744,200400.0
2013-12-04 15:35:00,22.32,22.37,22.31,22.34,128800.0,21.744,21.7927,21.7342,21.7634,128800.0
2013-12-04 15:40:00,22.33,22.4,22.33,22.39,184900.0,21.7537,21.8219,21.7537,21.8122,184900.0
2013-12-04 15:45:00,22.39,22.39,22.31,22.33,176800.0,21.8122,21.8122,21.7342,21.7537,176800.0
2013-12-04 15:50:00,22.33,22.38,22.33,22.36,245000.0,21.7537,21.8024,21.7537,21.7829,245000.0
2013-12-04 15:55:00,22.36,22.39,22.33,22.33,321300.0,21.7829,21.8122,21.7537,21.7537,321300.0
2013-12-05 09:30:00,21.54,21.55,21.0,21.09,475400.0,20.9841,20.9938,20.458,20.5457,475400.0
2013-12-05 09:35:00,21.09,21.45,21.09,21.21,279500.0,20.5457,20.8964,20.5457,20.6626,279500.0
2013-12-05 09:40:00,21.21,21.31,21.2,21.2,198300.0,20.6626,20.76,20.6529,20.6529,198300.0
2013-12-05 09:45:00,21.21,21.24,21.09,21.2,289400.0,20.6626,20.6918,20.5457,20.6529,289400.0
2013-12-05 09:50:00,21.2,21.21,21.01,21.02,268200.0,20.6529,20.6626,20.4678,20.4775,268200.0
2013-12-05 09:55:00,21.03,21.08,20.93,20.97,269200.0,20.4873,20.536,20.3898,20.4288,269200.0
2013-12-05 10:00:00,20.98,21.23,20.97,21.16,276200.0,20.4385,20.6821,20.4288,20.6139,276200.0
2013-12-05 10:05:00,21.16,21.16,20.9,20.91,295600.0,20.6139,20.6139,20.3606,20.3703,295600.0
2013-12-05 10:10:00,20.91,20.97,20.81,20.93,213000.0,20.3703,20.4288,20.2729,20.3898,213000.0
2013-12-05 10:15:00,20.92,20.92,20.74,20.79,186700.0,20.3801,20.3801,20.2047,20.2534,186700.0
2013-12-05 10:20:00,20.79,20.87,20.71,20.79,195000.0,20.2534,20.3314,20.1755,20.2534,195000.0
2013-12-05 10:25:00,20.78,20.87,20.76,20.77,114000.0,20.2437,20.3314,20.2242,20.234,114000.0
2013-12-05 10:30:00,20.77,20.78,20.62,20.72,218200.0,20.234,20.2437,20.0878,20.1853,218200.0
2013-12-05 10:35:00,20.71,20.87,20.7,20.87,218800.0,20.1755,20.3314,20.1658,20.3314,218800.0
2013-12-05 10:40:00,20.87,20.88,20.69,20.69,158300.0,20.3314,20.3411,20.156,20.156,158300.0
2013-12-05 10:45:00,20.69,20.71,20.64,20.68,209600.0,20.156,20.1755,20.1073,20.1463,209600.0
2013-12-05 10:50:00,20.69,20.75,20.57,20.68,163000.0,20.156,20.2145,20.0391,20.1463,163000.0
2013-12-05 10:55:00,20.67,20.68,20.52,20.53,143300.0,20.1365,20.1463,19.9904,20.0002,143300.0
2013-12-05 11:00:00,20.54,20.56,20.46,20.49,239600.0,20.0099,20.0294,19.932,19.9612,239600.0
2013-12-05 11:05:00,20.49,20.65,20.48,20.58,157300.0,19.9612,20.1171,19.9514,20.0489,157300.0
2013-12-05 11:10:00,20.59,20.71,20.59,20.66,152400.0,20.0586,20.1755,20.0586,20.1268,152400.0
2013-12-05 11:15:00,20.66,20.8,20.64,20.79,228500.0,20.1268,20.2632,20.1073,20.2534,228500.0
2013-12-05 11:20:00,20.79,20.79,20.69,20.72,188900.0,20.2534,20.2534,20.156,20.1853,188900.0
2013-12-05 11:25:00,20.72,20.74,20.68,20.7,120000.0,20.1853,20.2047,20.1463,20.1658,120000.0
2013-12-05 11:30:00,20.7,20.8,20.65,20.79,199900.0,20.1658,20.2632,20.1171,20.2534,199900.0
2013-12-05 11:35:00,20.78,20.78,20.67,20.71,67100.0,20.2437,20.2437,20.1365,20.1755,67100.0
2013-12-05 11:40:00,20.71,20.73,20.67,20.67,90800.0,20.1755,20.195,20.1365,20.1365,90800.0
2013-12-05 11:45:00,20.68,20.7,20.64,20.65,119400.0,20.1463,20.1658,20.1073,20.1171,119400.0
2013-12-05 11:50:00,20.65,20.69,20.55,20.62,226400.0,20.1171,20.156,20.0196,20.0878,226400.0
2013-12-05 11:55:00,20.61,20.7,20.61,20.68,120000.0,20.0781,20.1658,20.0781,20.1463,120000.0
2013-12-05 12:00:00,20.68,20.84,20.68,20.83,91100.0,20.1463,20.3022,20.1463,20.2924,91100.0
2013-12-05 12:05:00,20.83,20.84,20.75,20.75,84100.0,20.2924,20.3022,20.2145,20.2145,84100.0
2013-12-05 12:10:00,20.75,20.82,20.75,20.79,67600.0,20.2145,20.2827,20.2145,20.2534,67600.0
2013-12-05 12:15:00,20.79,20.82,20.78,20.82,99100.0,20.2534,20.2827,20.2437,20.2827,99100.0
2013-12-05 12:20:00,20.82,20.84,20.8,20.81,132300.0,20.2827,20.3022,20.2632,20.2729,132300.0
2013-12-05 12:25:00,20.82,20.89,20.8,20.85,226600.0,20.2827,20.3509,20.2632,20.3119,226600.0
2013-12-05 12:30:00,20.86,20.87,20.8,20.85,86000.0,20.3216,20.3314,20.2632,20.3119,86000.0
2013-12-05 12:35:00,20.86,20.86,20.8,20.8,73900.0,20.3216,20.3216,20.2632,20.2632,73900.0
2013-12-05 12:40:00,20.8,20.83,20.79,20.81,92500.0,20.2632,20.2924,20.2534,20.2729,92500.0
2013-12-05 12:45:00,20.81,20.85,20.8,20.8,38000.0,20.2729,20.3119,20.2632,20.2632,38000.0
2013-12-05 12:50:00,20.8,20.87,20.8,20.87,105800.0,20.2632,20.3314,20.2632,20.3314,105800.0
2013-12-05 12:55:00,20.87,20.88,20.82,20.84,96200.0,20.3314,20.3411,20.2827,20.3022,96200.0
2013-12-05 13:00:00,20.83,20.85,20.82,20.83,52500.0,20.2924,20.3119,20.2827,20.2924,52500.0
2013-12-05 13:05:00,20.83,20.93,20.82,20.9,104200.0,20.2924,20.3898,20.2827,20.3606,104200.0
2013-12-05 13:10:00,20.89,21.01,20.88,21.0,167900.0,20.3509,20.4678,20.3411,20.458,167900.0
2013-12-05 13:15:00,20.99,21.05,20.96,21.05,95800.0,20.4483,20.5067,20.4191,20.5067,95800.0
2013-12-05 13:20:00,21.05,21.25,21.0,21.12,250200.0,20.5067,20.7016,20.458,20.5749,250200.0
2013-12-05 13:25:00,21.12,21.12,21.01,21.05,74400.0,20.5749,20.5749,20.4678,20.5067,74400.0
2013-12-05 13:30:00,21.05,21.05,20.99,21.01,59100.0,20.5067,20.5067,20.4483,20.4678,59100.0
2013-12-05 13:35:00,21.0,21.07,21.0,21.06,42400.0,20.458,20.5262,20.458,20.5165,42400.0
2013-12-05 13:40:00,21.06,21.17,21.06,21.17,70900.0,20.5165,20.6236,20.5165,20.6236,70900.0
2013-12-05 13:45:00,21.17,21.19,21.15,21.18,68200.0,20.6236,20.6431,20.6042,20.6334,68200.0
2013-12-05 13:50:00,21.17,21.23,21.14,21.23,105000.0,20.6236,20.6821,20.5944,20.6821,105000.0
2013-12-05 13:55:00,21.21,21.25,21.19,21.22,102800.0,20.6626,20.7016,20.6431,20.6723,102800.0
2013-12-05 14:00:00,21.21,21.25,21.2,21.24,92100.0,20.6626,20.7016,20.6529,20.6918,92100.0
2013-12-05 14:05:00,21.24,21.26,21.2,21.22,69900.0,20.6918,20.7113,20.6529,20.6723,69900.0
2013-12-05 14:10:00,21.21,21.22,21.13,21.13,65200.0,20.6626,20.6723,20.5847,20.5847,65200.0
2013-12-05 14:15:00,21.13,21.21,21.12,21.21,104100.0,20.5847,20.6626,20.5749,20.6626,104100.0
2013-12-05 14:20:00,21.22,21.23,21.19,21.2,38700.0,20.6723,20.6821,20.6431,20.6529,38700.0
2013-12-05 14:25:00,21.19,21.3,21.15,21.28,122200.0,20.6431,20.7503,20.6042,20.7308,122200.0
2013-12-05 14:30:00,21.28,21.35,21.23,21.3,171600.0,20.7308,20.799,20.6821,20.7503,171600.0
2013-12-05 14:35:00,21.29,21.35,21.25,21.31,131400.0,20.7405,20.799,20.7016,20.76,131400.0
2013-12-05 14:40:00,21.31,21.32,21.22,21.25,120800.0,20.76,20.7698,20.6723,20.7016,120800.0
2013-12-05 14:45:00,21.23,21.26,21.14,21.14,67400.0,20.6821,20.7113,20.5944,20.5944,67400.0
2013-12-05 14:50:00,21.13,21.16,21.07,21.13,110200.0,20.5847,20.6139,20.5262,20.5847,110200.0
2013-12-05 14:55:00,21.13,21.18,21.11,21.16,91000.0,20.5847,20.6334,20.5652,20.6139,91000.0
2013-12-05 15:00:00,21.16,21.21,21.14,21.21,77500.0,20.6139,20.6626,20.5944,20.6626,77500.0
2013-12-05 15:05:00,21.21,21.22,21.16,21.16,78900.0,20.6626,20.6723,20.6139,20.6139,78900.0
2013-12-05 15:10:00,21.16,21.17,21.14,21.15,50500.0,20.6139,20.6236,20.5944,20.6042,50500.0
2013-12-05 15:15:00,21.15,21.17,21.14,21.16,96800.0,20.6042,20.6236,20.5944,20.6139,96800.0
2013-12-05 15:20:00,21.15,21.15,21.1,21.1,121200.0,20.6042,20.6042,20.5554,20.5554,121200.0
2013-12-05 15:25:00,21.1,21.12,21.09,21.09,232800.0,20.5554,20.5749,20.5457,20.5457,232800.0
2013-12-05 15:30:00,21.09,21.12,21.08,21.1,201000.0,20.5457,20.5749,20.536,20.5554,201000.0
2013-12-05 15:35:00,21.1,21.11,21.08,21.08,139700.0,20.5554,20.5652,20.536,20.536,139700.0
2013-12-05 15:40:00,21.08,21.09,21.01,21.02,184200.0,20.536,20.5457,20.4678,20.4775,184200.0
2013-12-05 15:45:00,21.01,21.04,20.99,21.0,442200.0,20.4678,20.497,20.4483,20.458,442200.0
2013-12-05 15:50:00,21.0,21.03,21.0,21.03,327700.0,20.458,20.4873,20.458,20.4873,327700.0
2013-12-05 15:55:00,21.03,21.03,21.01,21.01,478800.0,20.4873,20.4873,20.4678,20.4678,478800.0
2013-12-06 09:30:00,21.43,22.08,21.05,22.01,357600.0,20.8769,21.5102,20.5067,21.442,357600.0
2013-12-06 09:35:00,22.02,22.1,21.91,21.94,342600.0,21.4517,21.5296,21.3445,21.3738,342600.0
2013-12-06 09:40:00,21.95,22.14,21.92,22.07,234200.0,21.3835,21.5686,21.3543,21.5004,234200.0
2013-12-06 09:45:00,22.08,22.16,22.0,22.11,197800.0,21.5102,21.5881,21.4322,21.5394,197800.0
2013-12-06 09:50:00,22.1,22.57,22.1,22.39,274400.0,21.5296,21.9875,21.5296,21.8122,274400.0
2013-12-06 09:55:00,22.39,22.48,22.33,22.35,129700.0,21.8122,21.8998,21.7537,21.7732,129700.0
2013-12-06 10:00:00,22.34,22.37,22.14,22.19,164400.0,21.7634,21.7927,21.5686,21.6173,164400.0
2013-12-06 10:05:00,22.18,22.42,22.17,22.36,172700.0,21.6076,21.8414,21.5978,21.7829,172700.0
2013-12-06 10:10:00,22.37,22.37,22.28,22.28,169200.0,21.7927,21.7927,21.705,21.705,169200.0
2013-12-06 10:15:00,22.27,22.28,22.16,22.16,120100.0,21.6952,21.705,21.5881,21.5881,120100.0
2013-12-06 10:20:00,22.16,22.16,21.99,22.01,239800.0,21.5881,21.5881,21.4225,21.442,239800.0
2013-12-06 10:25:00,22.01,22.05,21.91,21.91,59500.0,21.442,21.4809,21.3445,21.3445,59500.0
2013-12-06 10:30:00,21.91,22.05,21.88,22.05,103800.0,21.3445,21.4809,21.3153,21.4809,103800.0
2013-12-06 10:35:00,22.04,22.04,21.98,22.0,59400.0,21.4712,21.4712,21.4127,21.4322,59400.0
2013-12-06 10:40:00,22.0,22.05,21.94,21.95,82900.0,21.4322,21.4809,21.3738,21.3835,82900.0
2013-12-06 10:45:00,21.96,22.0,21.94,21.96,84900.0,21.3932,21.4322,21.3738,21.3932,84900.0
2013-12-06 10:50:00,21.96,22.0,21.94,21.99,42300.0,21.3932,21.4322,21.3738,21.4225,42300.0
2013-12-06 10:55:00,21.99,22.0,21.94,21.95,110400.0,21.4225,21.4322,21.3738,21.3835,110400.0
2013-12-06 11:00:00,21.96,22.03,21.94,22.0,123300.0,21.3932,21.4614,21.3738,21.4322,123300.0
2013-12-06 11:05:00,22.0,22.0,21.89,21.94,81600.0,21.4322,21.4322,21.3251,21.3738,81600.0
2013-12-06 11:10:00,21.94,21.98,21.89,21.96,71400.0,21.3738,21.4127,21.3251,21.3932,71400.0
2013-12-06 11:15:00,21.97,22.0,21.96,21.99,55200.0,21.403,21.4322,21.3932,21.4225,55200.0
2013-12-06 11:20:00,21.98,22.05,21.96,21.98,44000.0,21.4127,21.4809,21.3932,21.4127,44000.0
2013-12-06 11:25:00,21.97,21.99,21.96,21.98,41800.0,21.403,21.4225,21.3932,21.4127,41800.0
2013-12-06 11:30:00,21.99,22.1,21.98,22.06,131700.0,21.4225,21.5296,21.4127,21.4907,131700.0
2013-12-06 11:35:00,22.05,22.06,21.99,22.0,55400.0,21.4809,21.4907,21.4225,21.4322,55400.0
2013-12-06 11:40:00,21.99,22.03,21.98,22.01,61300.0,21.4225,21.4614,21.4127,21.442,61300.0
2013-12-06 11:45:00,22.01,22.05,22.01,22.03,76500.0,21.442,21.4809,21.442,21.4614,76500.0
2013-12-06 11:50:00,22.03,22.1,22.03,22.07,129200.0,21.4614,21.5296,21.4614,21.5004,129200.0
2013-12-06 11:55:00,22.07,22.13,22.06,22.13,97500.0,21.5004,21.5589,21.4907,21.5589,97500.0
2013-12-06 12:00:00,22.14,22.21,22.14,22.19,69400.0,21.5686,21.6368,21.5686,21.6173,69400.0
2013-12-06 12:05:00,22.2,22.2,22.08,22.12,132800.0,21.6271,21.6271,21.5102,21.5491,132800.0
2013-12-06 12:10:00,22.12,22.17,22.1,22.15,44400.0,21.5491,21.5978,21.5296,21.5783,44400.0
2013-12-06 12:15:00,22.15,22.25,22.12,22.18,86500.0,21.5783,21.6758,21.5491,21.6076,86500.0
2013-12-06 12:20:00,22.18,22.21,22.15,22.16,95200.0,21.6076,21.6368,21.5783,21.5881,95200.0
2013-12-06 12:25:00,22.16,22.18,22.11,22.14,122100.0,21.5881,21.6076,21.5394,21.5686,122100.0
2013-12-06 12:30:00,22.14,22.2,22.13,22.17,127100.0,21.5686,21.6271,21.5589,21.5978,127100.0
2013-12-06 12:35:00,22.17,22.19,22.13,22.16,34900.0,21.5978,21.6173,21.5589,21.5881,34900.0
2013-12-06 12:40:00,22.16,22.17,22.12,22.16,104100.0,21.5881,21.5978,21.5491,21.5881,104100.0
2013-12-06 12:45:00,22.16,22.18,22.13,22.15,56000.0,21.5881,21.6076,21.5589,21.5783,56000.0
2013-12-06 12:50:00,22.15,22.16,22.13,22.15,33300.0,21.5783,21.5881,21.5589,21.5783,33300.0
2013-12-06 12:55:00,22.16,22.22,22.15,22.22,63800.0,21.5881,21.6465,21.5783,21.6465,63800.0
2013-12-06 13:00:00,22.21,22.23,22.19,22.23,117700.0,21.6368,21.6563,21.6173,21.6563,117700.0
2013-12-06 13:05:00,22.23,22.24,22.2,22.23,77900.0,21.6563,21.666,21.6271,21.6563,77900.0
2013-12-06 13:10:00,22.23,22.24,22.22,22.23,42800.0,21.6563,21.666,21.6465,21.6563,42800.0
2013-12-06 13:15:00,22.23,22.32,22.22,22.3,97700.0,21.6563,21.744,21.6465,21.7245,97700.0
2013-12-06 13:20:00,22.3,22.3,22.19,22.2,55200.0,21.7245,21.7245,21.6173,21.6271,55200.0
2013-12-06 13:25:00,22.21,22.26,22.2,22.25,55400.0,21.6368,21.6855,21.6271,21.6758,55400.0
2013-12-06 13:30:00,22.26,22.26,22.24,22.26,40300.0,21.6855,21.6855,21.666,21.6855,40300.0
2013-12-06 13:35:00,22.26,22.28,22.19,22.21,61700.0,21.6855,21.705,21.6173,21.6368,61700.0
2013-12-06 13:40:00,22.21,22.23,22.19,22.21,47200.0,21.6368,21.6563,21.6173,21.6368,47200.0
2013-12-06 13:45:00,22.2,22.21,22.17,22.21,32300.0,21.6271,21.6368,21.5978,21.6368,32300.0
2013-12-06 13:50:00,22.21,22.23,22.2,22.21,59700.0,21.6368,21.6563,21.6271,21.6368,59700.0
2013-12-06 13:55:00,22.2,22.23,22.2,22.21,32200.0,21.6271,21.6563,21.6271,21.6368,32200.0
2013-12-06 14:00:00,22.21,22.25,22.21,22.24,52900.0,21.6368,21.6758,21.6368,21.666,52900.0
2013-12-06 14:05:00,22.23,22.25,22.22,22.25,44300.0,21.6563,21.6758,21.6465,21.6758,44300.0
2013-12-06 14:10:00,22.24,22.24,22.21,22.21,30000.0,21.666,21.666,21.6368,21.6368,30000.0
2013-12-06 14:15:00,22.21,22.21,22.19,22.2,49700.0,21.6368,21.6368,21.6173,21.6271,49700.0
2013-12-06 14:20:00,22.21,22.21,22.12,22.12,60500.0,21.6368,21.6368,21.5491,21.5491,60500.0
2013-12-06 14:25:00,22.11,22.16,22.07,22.09,96500.0,21.5394,21.5881,21.5004,21.5199,96500.0
2013-12-06 14:30:00,22.1,22.11,22.07,22.09,44500.0,21.5296,21.5394,21.5004,21.5199,44500.0
2013-12-06 14:35:00,22.08,22.12,22.08,22.11,39600.0,21.5102,21.5491,21.5102,21.5394,39600.0
2013-12-06 14:40:00,22.1,22.16,22.1,22.16,44900.0,21.5296,21.5881,21.5296,21.5881,44900.0
2013-12-06 14:45:00,22.15,22.17,22.14,22.15,62400.0,21.5783,21.5978,21.5686,21.5783,62400.0
2013-12-06 14:50:00,22.15,22.16,22.1,22.1,46100.0,21.5783,21.5881,21.5296,21.5296,46100.0
2013-12-06 14:55:00,22.1,22.1,22.07,22.09,31700.0,21.5296,21.5296,21.5004,21.5199,31700.0
2013-12-06 15:00:00,22.09,22.17,22.09,22.17,84100.0,21.5199,21.5978,21.5199,21.5978,84100.0
2013-12-06 15:05:00,22.17,22.21,22.16,22.17,80100.0,21.5978,21.6368,21.5881,21.5978,80100.0
2013-12-06 15:10:00,22.17,22.23,22.17,22.21,126300.0,21.5978,21.6563,21.5978,21.6368,126300.0
2013-12-06 15:15:00,22.2,22.22,22.17,22.18,78600.0,21.6271,21.6465,21.5978,21.6076,78600.0
2013-12-06 15:20:00,22.18,22.19,22.15,22.17,93000.0,21.6076,21.6173,21.5783,21.5978,93000.0
2013-12-06 15:25:00,22.17,22.23,22.17,22.19,130600.0,21.5978,21.6563,21.5978,21.6173,130600.0
2013-12-06 15:30:00,22.18,22.25,22.17,22.23,117100.0,21.6076,21.6758,21.5978,21.6563,117100.0
2013-12-06 15:35:00,22.23,22.23,22.18,22.21,154700.0,21.6563,21.6563,21.6076,21.6368,154700.0
2013-12-06 15:40:00,22.21,22.23,22.2,22.21,108000.0,21.6368,21.6563,21.6271,21.6368,108000.0
2013-12-06 15:45:00,22.22,22.22,22.18,22.21,186500.0,21.6465,21.6465,21.6076,21.6368,186500.0
2013-12-06 15:50:00,22.22,22.24,22.21,22.24,155800.0,21.6465,21.666,21.6368,21.666,155800.0
2013-12-06 15:55:00,22.23,22.27,22.23,22.24,331000.0,21.6563,21.6952,21.6563,21.666,331000.0
2013-12-09 09:30:00,22.27,22.29,21.9,21.93,154600.0,21.6952,21.7147,21.3348,21.364,154600.0
2013-12-09 09:35:00,21.94,22.02,21.89,21.92,63200.0,21.3738,21.4517,21.3251,21.3543,63200.0
2013-12-09 09:40:00,21.92,22.21,21.92,22.21,113000.0,21.3543,21.6368,21.3543,21.6368,113000.0
2013-12-09 09:45:00,22.21,22.22,22.16,22.21,70600.0,21.6368,21.6465,21.5881,21.6368,70600.0
2013-12-09 09:50:00,22.21,22.24,22.07,22.1,68200.0,21.6368,21.666,21.5004,21.5296,68200.0
2013-12-09 09:55:00,22.09,22.22,22.09,22.22,134600.0,21.5199,21.6465,21.5199,21.6465,134600.0
2013-12-09 10:00:00,22.21,22.21,22.12,22.15,31800.0,21.6368,21.6368,21.5491,21.5783,31800.0
2013-12-09 10:05:00,22.15,22.16,22.09,22.11,56500.0,21.5783,21.5881,21.5199,21.5394,56500.0
2013-12-09 10:10:00,22.1,22.17,22.1,22.17,57700.0,21.5296,21.5978,21.5296,21.5978,57700.0
2013-12-09 10:15:00,22.16,22.17,22.1,22.13,70800.0,21.5881,21.5978,21.5296,21.5589,70800.0
2013-12-09 10:20:00,22.13,22.21,22.13,22.15,107300.0,21.5589,21.6368,21.5589,21.5783,107300.0
2013-12-09 10:25:00,22.15,22.25,22.14,22.24,41200.0,21.5783,21.6758,21.5686,21.666,41200.0
2013-12-09 10:30:00,22.24,22.34,22.22,22.34,70200.0,21.666,21.7634,21.6465,21.7634,70200.0
2013-12-09 10:35:00,22.34,22.45,22.34,22.36,167100.0,21.7634,21.8706,21.7634,21.7829,167100.0
2013-12-09 10:40:00,22.35,22.37,22.3,22.34,99600.0,21.7732,21.7927,21.7245,21.7634,99600.0
2013-12-09 10:45:00,22.34,22.35,22.28,22.28,39900.0,21.7634,21.7732,21.705,21.705,39900.0
2013-12-09 10:50:00,22.28,22.29,22.26,22.27,39100.0,21.705,21.7147,21.6855,21.6952,39100.0
2013-12-09 10:55:00,22.27,22.33,22.26,22.26,49600.0,21.6952,21.7537,21.6855,21.6855,49600.0
2013-12-09 11:00:00,22.25,22.28,22.21,22.27,58100.0,21.6758,21.705,21.6368,21.6952,58100.0
2013-12-09 11:05:00,22.28,22.35,22.27,22.34,52100.0,21.705,21.7732,21.6952,21.7634,52100.0
2013-12-09 11:10:00,22.34,22.34,22.27,22.27,29500.0,21.7634,21.7634,21.6952,21.6952,29500.0
2013-12-09 11:15:00,22.27,22.35,22.26,22.33,57000.0,21.6952,21.7732,21.6855,21.7537,57000.0
2013-12-09 11:20:00,22.33,22.34,22.26,22.26,45700.0,21.7537,21.7634,21.6855,21.6855,45700.0
2013-12-09 11:25:00,22.26,22.32,22.26,22.28,45000.0,21.6855,21.744,21.6855,21.705,45000.0
2013-12-09 11:30:00,22.28,22.3,22.25,22.26,37000.0,21.705,21.7245,21.6758,21.6855,37000.0
2013-12-09 11:35:00,22.25,22.3,22.25,22.3,29200.0,21.6758,21.7245,21.6758,21.7245,29200.0
2013-12-09 11:40:00,22.3,22.31,22.23,22.25,57800.0,21.7245,21.7342,21.6563,21.6758,57800.0
2013-12-09 11:45:00,22.25,22.25,22.19,22.2,40000.0,21.6758,21.6758,21.6173,21.6271,40000.0
2013-12-09 11:50:00,22.2,22.22,22.19,22.21,30000.0,21.6271,21.6465,21.6173,21.6368,30000.0
2013-12-09 11:55:00,22.22,22.25,22.21,22.22,34800.0,21.6465,21.6758,21.6368,21.6465,34800.0
2013-12-09 12:00:00,22.23,22.28,22.23,22.25,58600.0,21.6563,21.705,21.6563,21.6758,58600.0
2013-12-09 12:05:00,22.25,22.26,22.22,22.22,17200.0,21.6758,21.6855,21.6465,21.6465,17200.0
2013-12-09 12:10:00,22.23,22.29,22.23,22.26,58100.0,21.6563,21.7147,21.6563,21.6855,58100.0
2013-12-09 12:15:00,22.26,22.29,22.25,22.29,22900.0,21.6855,21.7147,21.6758,21.7147,22900.0
2013-12-09 12:20:00,22.29,22.31,22.25,22.27,61600.0,21.7147,21.7342,21.6758,21.6952,61600.0
2013-12-09 12:25:00,22.28,22.3,22.28,22.28,40200.0,21.705,21.7245,21.705,21.705,40200.0
2013-12-09 12:30:00,22.28,22.28,22.21,22.25,40000.0,21.705,21.705,21.6368,21.6758,40000.0
2013-12-09 12:35:00,22.25,22.27,22.23,22.27,42600.0,21.6758,21.6952,21.6563,21.6952,42600.0
2013-12-09 12:40:00,22.27,22.28,22.26,22.28,29500.0,21.6952,21.705,21.6855,21.705,29500.0
2013-12-09 12:45:00,22.28,22.28,22.22,22.23,34600.0,21.705,21.705,21.6465,21.6563,34600.0
2013-12-09 12:50:00,22.23,22.3,22.22,22.29,57200.0,21.6563,21.7245,21.6465,21.7147,57200.0
2013-12-09 12:55:00,22.29,22.3,22.25,22.26,55300.0,21.7147,21.7245,21.6758,21.6855,55300.0
2013-12-09 13:00:00,22.26,22.3,22.2,22.21,40100.0,21.6855,21.7245,21.6271,21.6368,40100.0
2013-12-09 13:05:00,22.2,22.21,22.14,22.14,131200.0,21.6271,21.6368,21.5686,21.5686,131200.0
2013-12-09 13:10:00,22.14,22.17,22.13,22.14,53900.0,21.5686,21.5978,21.5589,21.5686,53900.0
2013-12-09 13:15:00,22.14,22.17,22.13,22.13,33700.0,21.5686,21.5978,21.5589,21.5589,33700.0
2013-12-09 13:20:00,22.13,22.17,22.11,22.14,49700.0,21.5589,21.5978,21.5394,21.5686,49700.0
2013-12-09 13:25:00,22.14,22.14,22.13,22.13,23400.0,21.5686,21.5686,21.5589,21.5589,23400.0
2013-12-09 13:30:00,22.13,22.17,22.13,22.14,53000.0,21.5589,21.5978,21.5589,21.5686,53000.0
2013-12-09 13:35:00,22.14,22.18,22.14,22.18,23300.0,21.5686,21.6076,21.5686,21.6076,23300.0
2013-12-09 13:40:00,22.17,22.18,22.17,22.17,21400.0,21.5978,21.6076,21.5978,21.5978,21400.0
2013-12-09 13:45:00,22.17,22.18,22.13,22.15,45800.0,21.5978,21.6076,21.5589,21.5783,45800.0
2013-12-09 13:50:00,22.15,22.15,22.07,22.08,22600.0,21.5783,21.5783,21.5004,21.5102,22600.0
2013-12-09 13:55:00,22.08,22.14,22.07,22.09,55700.0,21.5102,21.5686,21.5004,21.5199,55700.0
2013-12-09 14:00:00,22.09,22.18,22.07,22.18,44200.0,21.5199,21.6076,21.5004,21.6076,44200.0
2013-12-09 14:05:00,22.18,22.18,22.17,22.17,18700.0,21.6076,21.6076,21.5978,21.5978,18700.0
2013-12-09 14:10:00,22.18,22.21,22.18,22.2,42400.0,21.6076,21.6368,21.6076,21.6271,42400.0
2013-12-09 14:15:00,22.2,22.21,22.14,22.15,37400.0,21.6271,21.6368,21.5686,21.5783,37400.0
2013-12-09 14:20:00,22.15,22.17,22.1,22.16,58400.0,21.5783,21.5978,21.5296,21.5881,58400.0
2013-12-09 14:25:00,22.16,22.18,22.14,22.14,26400.0,21.5881,21.6076,21.5686,21.5686,26400.0
2013-12-09 14:30:00,22.14,22.15,22.1,22.1,25900.0,21.5686,21.5783,21.5296,21.5296,25900.0
2013-12-09 14:35:00,22.09,22.14,22.07,22.1,55500.0,21.5199,21.5686,21.5004,21.5296,55500.0
2013-12-09 14:40:00,22.1,22.15,22.08,22.1,29300.0,21.5296,21.5783,21.5102,21.5296,29300.0
2013-12-09 14:45:00,22.1,22.16,22.08,22.15,65300.0,21.5296,21.5881,21.5102,21.5783,65300.0
2013-12-09 14:50:00,22.16,22.16,22.14,22.15,48900.0,21.5881,21.5881,21.5686,21.5783,48900.0
2013-12-09 14:55:00,22.15,22.19,22.14,22.16,54400.0,21.5783,21.6173,21.5686,21.5881,54400.0
2013-12-09 15:00:00,22.15,22.16,22.13,22.13,40800.0,21.5783,21.5881,21.5589,21.5589,40800.0
2013-12-09 15:05:00,22.13,22.15,22.13,22.13,48100.0,21.5589,21.5783,21.5589,21.5589,48100.0
2013-12-09 15:10:00,22.12,22.17,22.12,22.17,56700.0,21.5491,21.5978,21.5491,21.5978,56700.0
2013-12-09 15:15:00,22.17,22.17,22.15,22.16,70300.0,21.5978,21.5978,21.5783,21.5881,70300.0
2013-12-09 15:20:00,22.16,22.16,22.13,22.13,49700.0,21.5881,21.5881,21.5589,21.5589,49700.0
2013-12-09 15:25:00,22.13,22.15,22.11,22.15,59900.0,21.5589,21.5783,21.5394,21.5783,59900.0
2013-12-09 15:30:00,22.15,22.16,22.14,22.16,101000.0,21.5783,21.5881,21.5686,21.5881,101000.0
2013-12-09 15:35:00,22.16,22.16,22.15,22.15,57100.0,21.5881,21.5881,21.5783,21.5783,57100.0
2013-12-09 15:40:00,22.16,22.16,22.15,22.15,45100.0,21.5881,21.5881,21.5783,21.5783,45100.0
2013-12-09 15:45:00,22.16,22.2,22.15,22.15,127800.0,21.5881,21.6271,21.5783,21.5783,127800.0
2013-12-09 15:50:00,22.15,22.21,22.15,22.18,160700.0,21.5783,21.6368,21.5783,21.6076,160700.0
2013-12-09 15:55:00,22.18,22.2,22.15,22.2,191600.0,21.6076,21.6271,21.5783,21.6271,191600.0
2013-12-10 09:30:00,22.1,22.35,22.07,22.29,46600.0,21.5296,21.7732,21.5004,21.7147,46600.0
2013-12-10 09:35:00,22.23,22.26,22.1,22.16,50000.0,21.6563,21.6855,21.5296,21.5881,50000.0
2013-12-10 09:40:00,22.16,22.17,22.07,22.14,31900.0,21.5881,21.5978,21.5004,21.5686,31900.0
2013-12-10 09:45:00,22.14,22.14,21.96,21.98,46600.0,21.5686,21.5686,21.3932,21.4127,46600.0
2013-12-10 09:50:00,21.99,22.01,21.89,22.0,162300.0,21.4225,21.442,21.3251,21.4322,162300.0
2013-12-10 09:55:00,22.01,22.17,22.0,22.17,102800.0,21.442,21.5978,21.4322,21.5978,102800.0
2013-12-10 10:00:00,22.17,22.18,22.13,22.16,22900.0,21.5978,21.6076,21.5589,21.5881,22900.0
2013-12-10 10:05:00,22.16,22.23,22.15,22.2,37500.0,21.5881,21.6563,21.5783,21.6271,37500.0
2013-12-10 10:10:00,22.2,22.22,22.14,22.18,36300.0,21.6271,21.6465,21.5686,21.6076,36300.0
2013-12-10 10:15:00,22.18,22.19,22.14,22.15,23000.0,21.6076,21.6173,21.5686,21.5783,23000.0
2013-12-10 10:20:00,22.14,22.18,22.14,22.17,32900.0,21.5686,21.6076,21.5686,21.5978,32900.0
2013-12-10 10:25:00,22.16,22.23,22.14,22.22,30400.0,21.5881,21.6563,21.5686,21.6465,30400.0
2013-12-10 10:30:00,22.23,22.25,22.21,22.23,42100.0,21.6563,21.6758,21.6368,21.6563,42100.0
2013-12-10 10:35:00,22.23,22.27,22.23,22.25,22100.0,21.6563,21.6952,21.6563,21.6758,22100.0
2013-12-10 10:40:00,22.24,22.24,22.19,22.19,25900.0,21.666,21.666,21.6173,21.6173,25900.0
2013-12-10 10:45:00,22.2,22.21,22.18,22.2,14900.0,21.6271,21.6368,21.6076,21.6271,14900.0
2013-12-10 10:50:00,22.19,22.22,22.18,22.2,30100.0,21.6173,21.6465,21.6076,21.6271,30100.0
2013-12-10 10:55:00,22.18,22.19,22.13,22.13,27500.0,21.6076,21.6173,21.5589,21.5589,27500.0
2013-12-10 11:00:00,22.13,22.13,22.07,22.07,20200.0,21.5589,21.5589,21.5004,21.5004,20200.0
2013-12-10 11:05:00,22.07,22.07,22.02,22.02,46400.0,21.5004,21.5004,21.4517,21.4517,46400.0
2013-12-10 11:10:00,22.03,22.03,21.97,22.0,42000.0,21.4614,21.4614,21.403,21.4322,42000.0
2013-12-10 11:15:00,21.98,22.09,21.98,22.09,30000.0,21.4127,21.5199,21.4127,21.5199,30000.0
2013-12-10 11:20:00,22.09,22.09,22.04,22.04,21700.0,21.5199,21.5199,21.4712,21.4712,21700.0
2013-12-10 11:25:00,22.03,22.06,22.01,22.06,22700.0,21.4614,21.4907,21.442,21.4907,22700.0
2013-12-10 11:30:00,22.06,22.07,22.02,22.05,30300.0,21.4907,21.5004,21.4517,21.4809,30300.0
2013-12-10 11:35:00,22.05,22.08,22.05,22.08,16200.0,21.4809,21.5102,21.4809,21.5102,16200.0
2013-12-10 11:40:00,22.07,22.08,22.06,22.06,21300.0,21.5004,21.5102,21.4907,21.4907,21300.0
2013-12-10 11:45:00,22.07,22.07,22.01,22.05,43300.0,21.5004,21.5004,21.442,21.4809,43300.0
2013-12-10 11:50:00,22.05,22.07,22.04,22.07,31000.0,21.4809,21.5004,21.4712,21.5004,31000.0
2013-12-10 11:55:00,22.06,22.08,22.04,22.08,29300.0,21.4907,21.5102,21.4712,21.5102,29300.0
2013-12-10 12:00:00,22.07,22.08,22.05,22.06,8400.0,21.5004,21.5102,21.4809,21.4907,8400.0
2013-12-10 12:05:00,22.06,22.07,22.03,22.05,37300.0,21.4907,21.5004,21.4614,21.4809,37300.0
2013-12-10 12:10:00,22.06,22.08,22.05,22.08,10500.0,21.4907,21.5102,21.4809,21.5102,10500.0
2013-12-10 12:15:00,22.08,22.09,22.05,22.06,13100.0,21.5102,21.5199,21.4809,21.4907,13100.0
2013-12-10 12:20:00,22.05,22.07,22.05,22.07,10300.0,21.4809,21.5004,21.4809,21.5004,10300.0
2013-12-10 12:25:00,22.07,22.08,22.06,22.08,6000.0,21.5004,21.5102,21.4907,21.5102,6000.0
2013-12-10 12:30:00,22.07,22.08,22.06,22.08,12600.0,21.5004,21.5102,21.4907,21.5102,12600.0
2013-12-10 12:35:00,22.09,22.09,22.06,22.06,10700.0,21.5199,21.5199,21.4907,21.4907,10700.0
2013-12-10 12:40:00,22.07,22.08,22.05,22.05,7800.0,21.5004,21.5102,21.4809,21.4809,7800.0
2013-12-10 12:45:00,22.05,22.09,22.04,22.09,32400.0,21.4809,21.5199,21.4712,21.5199,32400.0
2013-12-10 12:50:00,22.09,22.09,22.06,22.07,17200.0,21.5199,21.5199,21.4907,21.5004,17200.0
2013-12-10 12:55:00,22.07,22.09,22.06,22.07,14200.0,21.5004,21.5199,21.4907,21.5004,14200.0
2013-12-10 13:00:00,22.08,22.08,22.06,22.07,17700.0,21.5102,21.5102,21.4907,21.5004,17700.0
2013-12-10 13:05:00,22.07,22.07,22.04,22.06,23700.0,21.5004,21.5004,21.4712,21.4907,23700.0
2013-12-10 13:10:00,22.06,22.06,22.05,22.06,7400.0,21.4907,21.4907,21.4809,21.4907,7400.0
2013-12-10 13:15:00,22.05,22.06,22.04,22.05,23300.0,21.4809,21.4907,21.4712,21.4809,23300.0
2013-12-10 13:20:00,22.05,22.07,22.03,22.07,36800.0,21.4809,21.5004,21.4614,21.5004,36800.0
2013-12-10 13:25:00,22.06,22.09,22.04,22.05,30800.0,21.4907,21.5199,21.4712,21.4809,30800.0
2013-12-10 13:30:00,22.05,22.07,22.02,22.07,34500.0,21.4809,21.5004,21.4517,21.5004,34500.0
2013-12-10 13:35:00,22.06,22.07,22.05,22.07,21000.0,21.4907,21.5004,21.4809,21.5004,21000.0
2013-12-10 13:40:00,22.07,22.07,22.04,22.05,19600.0,21.5004,21.5004,21.4712,21.4809,19600.0
2013-12-10 13:45:00,22.06,22.06,22.05,22.05,3900.0,21.4907,21.4907,21.4809,21.4809,3900.0
2013-12-10 13:50:00,22.05,22.05,22.04,22.05,44400.0,21.4809,21.4809,21.4712,21.4809,44400.0
2013-12-10 13:55:00,22.05,22.07,22.03,22.05,30800.0,21.4809,21.5004,21.4614,21.4809,30800.0
2013-12-10 14:00:00,22.04,22.06,22.04,22.05,26200.0,21.4712,21.4907,21.4712,21.4809,26200.0
2013-12-10 14:05:00,22.05,22.06,22.05,22.06,14900.0,21.4809,21.4907,21.4809,21.4907,14900.0
2013-12-10 14:10:00,22.06,22.07,22.04,22.05,23000.0,21.4907,21.5004,21.4712,21.4809,23000.0
2013-12-10 14:15:00,22.05,22.09,22.05,22.09,23600.0,21.4809,21.5199,21.4809,21.5199,23600.0
2013-12-10 14:20:00,22.1,22.1,22.08,22.08,12800.0,21.5296,21.5296,21.5102,21.5102,12800.0
2013-12-10 14:25:00,22.08,22.09,22.06,22.09,15400.0,21.5102,21.5199,21.4907,21.5199,15400.0
2013-12-10 14:30:00,22.08,22.09,22.07,22.08,12300.0,21.5102,21.5199,21.5004,21.5102,12300.0
2013-12-10 14:35:00,22.07,22.08,22.05,22.08,19900.0,21.5004,21.5102,21.4809,21.5102,19900.0
2013-12-10 14:40:00,22.07,22.08,22.05,22.08,16800.0,21.5004,21.5102,21.4809,21.5102,16800.0
2013-12-10 14:45:00,22.07,22.07,22.05,22.06,26500.0,21.5004,21.5004,21.4809,21.4907,26500.0
2013-12-10 14:50:00,22.06,22.06,22.04,22.05,27500.0,21.4907,21.4907,21.4712,21.4809,27500.0
2013-12-10 14:55:00,22.05,22.15,22.05,22.15,85900.0,21.4809,21.5783,21.4809,21.5783,85900.0
2013-12-10 15:00:00,22.15,22.18,22.14,22.18,38100.0,21.5783,21.6076,21.5686,21.6076,38100.0
2013-12-10 15:05:00,22.18,22.19,22.14,22.18,48200.0,21.6076,21.6173,21.5686,21.6076,48200.0
2013-12-10 15:10:00,22.19,22.19,22.15,22.16,47200.0,21.6173,21.6173,21.5783,21.5881,47200.0
2013-12-10 15:15:00,22.17,22.18,22.14,22.17,54000.0,21.5978,21.6076,21.5686,21.5978,54000.0
2013-12-10 15:20:00,22.16,22.17,22.14,22.15,41200.0,21.5881,21.5978,21.5686,21.5783,41200.0
2013-12-10 15:25:00,22.15,22.16,22.14,22.15,83400.0,21.5783,21.5881,21.5686,21.5783,83400.0
2013-12-10 15:30:00,22.14,22.16,22.13,22.13,46400.0,21.5686,21.5881,21.5589,21.5589,46400.0
2013-12-10 15:35:00,22.13,22.14,22.07,22.07,109000.0,21.5589,21.5686,21.5004,21.5004,109000.0
2013-12-10 15:40:00,22.07,22.08,22.02,22.05,96700.0,21.5004,21.5102,21.4517,21.4809,96700.0
2013-12-10 15:45:00,22.05,22.07,22.05,22.06,77900.0,21.4809,21.5004,21.4809,21.4907,77900.0
2013-12-10 15:50:00,22.05,22.09,22.04,22.06,145200.0,21.4809,21.5199,21.4712,21.4907,145200.0
2013-12-10 15:55:00,22.06,22.07,22.04,22.06,158900.0,21.4907,21.5004,21.4712,21.4907,158900.0
2013-12-11 09:30:00,22.02,22.23,21.97,22.17,53800.0,21.4517,21.6563,21.403,21.5978,53800.0
2013-12-11 09:35:00,22.18,22.18,21.93,22.0,117500.0,21.6076,21.6076,21.364,21.4322,117500.0
2013-12-11 09:40:00,22.02,22.03,21.96,21.97,54600.0,21.4517,21.4614,21.3932,21.403,54600.0
2013-12-11 09:45:00,21.97,21.97,21.89,21.92,63900.0,21.403,21.403,21.3251,21.3543,63900.0
2013-12-11 09:50:00,21.93,21.94,21.81,21.86,96500.0,21.364,21.3738,21.2471,21.2958,96500.0
2013-12-11 09:55:00,21.87,21.87,21.79,21.81,59900.0,21.3056,21.3056,21.2276,21.2471,59900.0
2013-12-11 10:00:00,21.8,21.91,21.78,21.91,43400.0,21.2374,21.3445,21.2179,21.3445,43400.0
2013-12-11 10:05:00,21.91,21.91,21.7,21.75,183900.0,21.3445,21.3445,21.14,21.1887,183900.0
2013-12-11 10:10:00,21.75,21.77,21.69,21.74,126800.0,21.1887,21.2082,21.1302,21.1789,126800.0
2013-12-11 10:15:00,21.74,21.75,21.58,21.61,90100.0,21.1789,21.1887,21.0231,21.0523,90100.0
2013-12-11 10:20:00,21.61,21.68,21.54,21.55,100400.0,21.0523,21.1205,20.9841,20.9938,100400.0
2013-12-11 10:25:00,21.55,21.56,21.47,21.48,134700.0,20.9938,21.0036,20.9159,20.9256,134700.0
2013-12-11 10:30:00,21.48,21.5,21.44,21.47,98400.0,20.9256,20.9451,20.8867,20.9159,98400.0
2013-12-11 10:35:00,21.46,21.63,21.46,21.57,166900.0,20.9062,21.0718,20.9062,21.0133,166900.0
2013-12-11 10:40:00,21.58,21.64,21.57,21.57,191800.0,21.0231,21.0815,21.0133,21.0133,191800.0
2013-12-11 10:45:00,21.57,21.57,21.49,21.52,128400.0,21.0133,21.0133,20.9354,20.9646,128400.0
2013-12-11 10:50:00,21.51,21.61,21.5,21.59,168600.0,20.9549,21.0523,20.9451,21.0328,168600.0
2013-12-11 10:55:00,21.59,21.66,21.52,21.59,153200.0,21.0328,21.101,20.9646,21.0328,153200.0
2013-12-11 11:00:00,21.59,21.59,21.55,21.55,38600.0,21.0328,21.0328,20.9938,20.9938,38600.0
2013-12-11 11:05:00,21.55,21.58,21.54,21.58,32700.0,20.9938,21.0231,20.9841,21.0231,32700.0
2013-12-11 11:10:00,21.58,21.59,21.56,21.59,18400.0,21.0231,21.0328,21.0036,21.0328,18400.0
2013-12-11 11:15:00,21.59,21.6,21.54,21.56,20000.0,21.0328,21.0425,20.9841,21.0036,20000.0
2013-12-11 11:20:00,21.56,21.56,21.53,21.54,29500.0,21.0036,21.0036,20.9743,20.9841,29500.0
2013-12-11 11:25:00,21.54,21.54,21.48,21.51,116400.0,20.9841,20.9841,20.9256,20.9549,116400.0
2013-12-11 11:30:00,21.51,21.52,21.47,21.52,78200.0,20.9549,20.9646,20.9159,20.9646,78200.0
2013-12-11 11:35:00,21.53,21.54,21.48,21.5,131600.0,20.9743,20.9841,20.9256,20.9451,131600.0
2013-12-11 11:40:00,21.5,21.51,21.49,21.5,121600.0,20.9451,20.9549,20.9354,20.9451,121600.0
2013-12-11 11:45:00,21.5,21.51,21.48,21.51,150600.0,20.9451,20.9549,20.9256,20.9549,150600.0
2013-12-11 11:50:00,21.51,21.55,21.5,21.5,149500.0,20.9549,20.9938,20.9451,20.9451,149500.0
2013-12-11 11:55:00,21.5,21.54,21.5,21.54,27400.0,20.9451,20.9841,20.9451,20.9841,27400.0
2013-12-11 12:00:00,21.53,21.56,21.52,21.55,72400.0,20.9743,21.0036,20.9646,20.9938,72400.0
2013-12-11 12:05:00,21.56,21.6,21.51,21.52,45300.0,21.0036,21.0425,20.9549,20.9646,45300.0
2013-12-11 12:10:00,21.52,21.52,21.49,21.51,104400.0,20.9646,20.9646,20.9354,20.9549,104400.0
2013-12-11 12:15:00,21.51,21.55,21.5,21.54,78200.0,20.9549,20.9938,20.9451,20.9841,78200.0
2013-12-11 12:20:00,21.53,21.57,21.53,21.56,28700.0,20.9743,21.0133,20.9743,21.0036,28700.0
2013-12-11 12:25:00,21.57,21.57,21.51,21.52,38000.0,21.0133,21.0133,20.9549,20.9646,38000.0
2013-12-11 12:30:00,21.52,21.54,21.5,21.52,41400.0,20.9646,20.9841,20.9451,20.9646,41400.0
2013-12-11 12:35:00,21.52,21.55,21.5,21.53,49900.0,20.9646,20.9938,20.9451,20.9743,49900.0
2013-12-11 12:40:00,21.53,21.54,21.5,21.51,54000.0,20.9743,20.9841,20.9451,20.9549,54000.0
2013-12-11 12:45:00,21.51,21.52,21.5,21.52,23400.0,20.9549,20.9646,20.9451,20.9646,23400.0
2013-12-11 12:50:00,21.52,21.54,21.51,21.51,40000.0,20.9646,20.9841,20.9549,20.9549,40000.0
2013-12-11 12:55:00,21.52,21.52,21.5,21.5,30900.0,20.9646,20.9646,20.9451,20.9451,30900.0
2013-12-11 13:00:00,21.51,21.56,21.5,21.56,24400.0,20.9549,21.0036,20.9451,21.0036,24400.0
2013-12-11 13:05:00,21.55,21.56,21.52,21.52,20200.0,20.9938,21.0036,20.9646,20.9646,20200.0
2013-12-11 13:10:00,21.52,21.53,21.5,21.5,11000.0,20.9646,20.9743,20.9451,20.9451,11000.0
2013-12-11 13:15:00,21.5,21.51,21.5,21.5,50000.0,20.9451,20.9549,20.9451,20.9451,50000.0
2013-12-11 13:20:00,21.51,21.51,21.5,21.51,35600.0,20.9549,20.9549,20.9451,20.9549,35600.0
2013-12-11 13:25:00,21.5,21.51,21.5,21.5,24700.0,20.9451,20.9549,20.9451,20.9451,24700.0
2013-12-11 13:30:00,21.51,21.51,21.5,21.51,16200.0,20.9549,20.9549,20.9451,20.9549,16200.0
2013-12-11 13:35:00,21.51,21.51,21.5,21.5,10600.0,20.9549,20.9549,20.9451,20.9451,10600.0
2013-12-11 13:40:00,21.5,21.55,21.5,21.54,58900.0,20.9451,20.9938,20.9451,20.9841,58900.0
2013-12-11 13:45:00,21.54,21.55,21.51,21.51,35200.0,20.9841,20.9938,20.9549,20.9549,35200.0
2013-12-11 13:50:00,21.52,21.52,21.5,21.5,11200.0,20.9646,20.9646,20.9451,20.9451,11200.0
2013-12-11 13:55:00,21.51,21.52,21.5,21.51,23200.0,20.9549,20.9646,20.9451,20.9549,23200.0
2013-12-11 14:00:00,21.52,21.52,21.45,21.47,289000.0,20.9646,20.9646,20.8964,20.9159,289000.0
2013-12-11 14:05:00,21.46,21.46,21.39,21.42,119600.0,20.9062,20.9062,20.838,20.8672,119600.0
2013-12-11 14:10:00,21.42,21.42,21.27,21.32,305300.0,20.8672,20.8672,20.7211,20.7698,305300.0
2013-12-11 14:15:00,21.32,21.33,21.26,21.29,94200.0,20.7698,20.7795,20.7113,20.7405,94200.0
2013-12-11 14:20:00,21.3,21.39,21.29,21.36,72900.0,20.7503,20.838,20.7405,20.8087,72900.0
2013-12-11 14:25:00,21.37,21.4,21.32,21.39,35000.0,20.8185,20.8477,20.7698,20.838,35000.0
2013-12-11 14:30:00,21.39,21.39,21.3,21.32,125100.0,20.838,20.838,20.7503,20.7698,125100.0
2013-12-11 14:35:00,21.31,21.39,21.31,21.38,46300.0,20.76,20.838,20.76,20.8282,46300.0
2013-12-11 14:40:00,21.39,21.39,21.35,21.36,65600.0,20.838,20.838,20.799,20.8087,65600.0
2013-12-11 14:45:00,21.36,21.36,21.31,21.31,67700.0,20.8087,20.8087,20.76,20.76,67700.0
2013-12-11 14:50:00,21.32,21.32,21.3,21.3,52400.0,20.7698,20.7698,20.7503,20.7503,52400.0
2013-12-11 14:55:00,21.3,21.3,21.19,21.21,142400.0,20.7503,20.7503,20.6431,20.6626,142400.0
2013-12-11 15:00:00,21.2,21.21,21.17,21.18,118800.0,20.6529,20.6626,20.6236,20.6334,118800.0
2013-12-11 15:05:00,21.17,21.17,21.09,21.15,237700.0,20.6236,20.6236,20.5457,20.6042,237700.0
2013-12-11 15:10:00,21.15,21.17,21.07,21.12,230200.0,20.6042,20.6236,20.5262,20.5749,230200.0
2013-12-11 15:15:00,21.12,21.13,21.04,21.07,132800.0,20.5749,20.5847,20.497,20.5262,132800.0
2013-12-11 15:20:00,21.08,21.14,21.07,21.1,283800.0,20.536,20.5944,20.5262,20.5554,283800.0
2013-12-11 15:25:00,21.09,21.11,21.07,21.11,162300.0,20.5457,20.5652,20.5262,20.5652,162300.0
2013-12-11 15:30:00,21.11,21.15,21.1,21.15,284000.0,20.5652,20.6042,20.5554,20.6042,284000.0
2013-12-11 15:35:00,21.15,21.18,21.13,21.15,216200.0,20.6042,20.6334,20.5847,20.6042,216200.0
2013-12-11 15:40:00,21.16,21.16,21.08,21.11,175200.0,20.6139,20.6139,20.536,20.5652,175200.0
2013-12-11 15:45:00,21.1,21.12,21.08,21.08,122500.0,20.5554,20.5749,20.536,20.536,122500.0
2013-12-11 15:50:00,21.08,21.11,21.05,21.09,309300.0,20.536,20.5652,20.5067,20.5457,309300.0
2013-12-11 15:55:00,21.08,21.11,21.08,21.09,402500.0,20.536,20.5652,20.536,20.5457,402500.0
2013-12-12 09:30:00,21.05,21.25,21.02,21.19,74500.0,20.5067,20.7016,20.4775,20.6431,74500.0
2013-12-12 09:35:00,21.19,21.2,20.96,21.02,98900.0,20.6431,20.6529,20.4191,20.4775,98900.0
2013-12-12 09:40:00,21.02,21.02,20.93,20.98,69500.0,20.4775,20.4775,20.3898,20.4385,69500.0
2013-12-12 09:45:00,20.98,20.98,20.84,20.92,69300.0,20.4385,20.4385,20.3022,20.3801,69300.0
2013-12-12 09:50:00,20.93,20.97,20.85,20.92,190700.0,20.3898,20.4288,20.3119,20.3801,190700.0
2013-12-12 09:55:00,20.92,20.94,20.88,20.93,69100.0,20.3801,20.3996,20.3411,20.3898,69100.0
2013-12-12 10:00:00,20.91,20.96,20.81,20.82,244500.0,20.3703,20.4191,20.2729,20.2827,244500.0
2013-12-12 10:05:00,20.82,20.91,20.78,20.86,134800.0,20.2827,20.3703,20.2437,20.3216,134800.0
2013-12-12 10:10:00,20.87,20.89,20.85,20.89,91000.0,20.3314,20.3509,20.3119,20.3509,91000.0
2013-12-12 10:15:00,20.89,20.92,20.85,20.86,181900.0,20.3509,20.3801,20.3119,20.3216,181900.0
2013-12-12 10:20:00,20.86,20.91,20.86,20.86,71700.0,20.3216,20.3703,20.3216,20.3216,71700.0
2013-12-12 10:25:00,20.86,20.87,20.84,20.84,43000.0,20.3216,20.3314,20.3022,20.3022,43000.0
2013-12-12 10:30:00,20.83,20.9,20.79,20.9,53900.0,20.2924,20.3606,20.2534,20.3606,53900.0
2013-12-12 10:35:00,20.9,20.94,20.88,20.9,55800.0,20.3606,20.3996,20.3411,20.3606,55800.0
2013-12-12 10:40:00,20.91,20.93,20.88,20.88,43100.0,20.3703,20.3898,20.3411,20.3411,43100.0
2013-12-12 10:45:00,20.89,20.93,20.88,20.93,61300.0,20.3509,20.3898,20.3411,20.3898,61300.0
2013-12-12 10:50:00,20.93,21.01,20.92,20.94,104300.0,20.3898,20.4678,20.3801,20.3996,104300.0
2013-12-12 10:55:00,20.94,20.95,20.91,20.94,78300.0,20.3996,20.4093,20.3703,20.3996,78300.0
2013-12-12 11:00:00,20.94,20.95,20.92,20.95,153000.0,20.3996,20.4093,20.3801,20.4093,153000.0
2013-12-12 11:05:00,20.95,21.02,20.95,21.02,32800.0,20.4093,20.4775,20.4093,20.4775,32800.0
2013-12-12 11:10:00,21.02,21.07,21.01,21.03,55100.0,20.4775,20.5262,20.4678,20.4873,55100.0
2013-12-12 11:15:00,21.03,21.04,20.99,21.01,30200.0,20.4873,20.497,20.4483,20.4678,30200.0
2013-12-12 11:20:00,21.01,21.02,20.99,21.0,64900.0,20.4678,20.4775,20.4483,20.458,64900.0
2013-12-12 11:25:00,21.0,21.0,20.93,20.94,40000.0,20.458,20.458,20.3898,20.3996,40000.0
2013-12-12 11:30:00,20.94,21.02,20.94,21.02,54400.0,20.3996,20.4775,20.3996,20.4775,54400.0
2013-12-12 11:35:00,21.01,21.05,21.01,21.05,23700.0,20.4678,20.5067,20.4678,20.5067,23700.0
2013-12-12 11:40:00,21.05,21.05,21.0,21.02,37100.0,20.5067,20.5067,20.458,20.4775,37100.0
2013-12-12 11:45:00,21.03,21.05,21.03,21.03,28200.0,20.4873,20.5067,20.4873,20.4873,28200.0
2013-12-12 11:50:00,21.03,21.09,21.03,21.09,41700.0,20.4873,20.5457,20.4873,20.5457,41700.0
2013-12-12 11:55:00,21.08,21.08,21.02,21.05,66900.0,20.536,20.536,20.4775,20.5067,66900.0
2013-12-12 12:00:00,21.05,21.05,21.01,21.04,21200.0,20.5067,20.5067,20.4678,20.497,21200.0
2013-12-12 12:05:00,21.04,21.05,21.0,21.0,23500.0,20.497,20.5067,20.458,20.458,23500.0
2013-12-12 12:10:00,21.0,21.02,21.0,21.0,27700.0,20.458,20.4775,20.458,20.458,27700.0
2013-12-12 12:15:00,21.0,21.03,21.0,21.02,40500.0,20.458,20.4873,20.458,20.4775,40500.0
2013-12-12 12:20:00,21.02,21.03,20.97,20.97,55700.0,20.4775,20.4873,20.4288,20.4288,55700.0
2013-12-12 12:25:00,20.98,21.01,20.98,21.0,23400.0,20.4385,20.4678,20.4385,20.458,23400.0
2013-12-12 12:30:00,21.0,21.01,20.98,21.0,53900.0,20.458,20.4678,20.4385,20.458,53900.0
2013-12-12 12:35:00,21.0,21.01,21.0,21.0,18300.0,20.458,20.4678,20.458,20.458,18300.0
2013-12-12 12:40:00,21.0,21.0,20.96,20.96,39600.0,20.458,20.458,20.4191,20.4191,39600.0
2013-12-12 12:45:00,20.97,21.0,20.97,21.0,23100.0,20.4288,20.458,20.4288,20.458,23100.0
2013-12-12 12:50:00,21.01,21.01,20.99,20.99,13500.0,20.4678,20.4678,20.4483,20.4483,13500.0
2013-12-12 12:55:00,21.0,21.06,21.0,21.04,45600.0,20.458,20.5165,20.458,20.497,45600.0
2013-12-12 13:00:00,21.05,21.05,21.0,21.02,34500.0,20.5067,20.5067,20.458,20.4775,34500.0
2013-12-12 13:05:00,21.02,21.03,20.99,21.0,20400.0,20.4775,20.4873,20.4483,20.458,20400.0
2013-12-12 13:10:00,21.0,21.0,20.99,20.99,17200.0,20.458,20.458,20.4483,20.4483,17200.0
2013-12-12 13:15:00,21.0,21.01,20.98,20.99,30600.0,20.458,20.4678,20.4385,20.4483,30600.0
2013-12-12 13:20:00,21.0,21.01,20.99,21.0,25700.0,20.458,20.4678,20.4483,20.458,25700.0
2013-12-12 13:25:00,21.0,21.0,20.98,21.0,30600.0,20.458,20.458,20.4385,20.458,30600.0
2013-12-12 13:30:00,21.0,21.0,20.97,20.97,13400.0,20.458,20.458,20.4288,20.4288,13400.0
2013-12-12 13:35:00,20.97,21.02,20.97,21.01,33700.0,20.4288,20.4775,20.4288,20.4678,33700.0
2013-12-12 13:40:00,21.02,21.02,21.0,21.01,48500.0,20.4775,20.4775,20.458,20.4678,48500.0
2013-12-12 13:45:00,21.01,21.04,21.01,21.02,55500.0,20.4678,20.497,20.4678,20.4775,55500.0
2013-12-12 13:50:00,21.02,21.02,21.0,21.01,17300.0,20.4775,20.4775,20.458,20.4678,17300.0
2013-12-12 13:55:00,21.01,21.02,21.0,21.02,37400.0,20.4678,20.4775,20.458,20.4775,37400.0
2013-12-12 14:00:00,21.01,21.04,21.01,21.03,48400.0,20.4678,20.497,20.4678,20.4873,48400.0
2013-12-12 14:05:00,21.03,21.05,21.02,21.05,44600.0,20.4873,20.5067,20.4775,20.5067,44600.0
2013-12-12 14:10:00,21.05,21.08,21.04,21.08,57000.0,20.5067,20.536,20.497,20.536,57000.0
2013-12-12 14:15:00,21.08,21.1,21.08,21.1,45000.0,20.536,20.5554,20.536,20.5554,45000.0
2013-12-12 14:20:00,21.1,21.1,21.09,21.1,52700.0,20.5554,20.5554,20.5457,20.5554,52700.0
2013-12-12 14:25:00,21.09,21.1,21.07,21.07,35000.0,20.5457,20.5554,20.5262,20.5262,35000.0
2013-12-12 14:30:00,21.07,21.08,21.06,21.07,39700.0,20.5262,20.536,20.5165,20.5262,39700.0
2013-12-12 14:35:00,21.07,21.07,21.03,21.04,47200.0,20.5262,20.5262,20.4873,20.497,47200.0
2013-12-12 14:40:00,21.03,21.07,21.03,21.07,62100.0,20.4873,20.5262,20.4873,20.5262,62100.0
2013-12-12 14:45:00,21.07,21.07,21.04,21.04,58200.0,20.5262,20.5262,20.497,20.497,58200.0
2013-12-12 14:50:00,21.05,21.09,21.04,21.07,44400.0,20.5067,20.5457,20.497,20.5262,44400.0
2013-12-12 14:55:00,21.07,21.09,21.05,21.05,41300.0,20.5262,20.5457,20.5067,20.5067,41300.0
2013-12-12 15:00:00,21.05,21.06,21.05,21.05,25100.0,20.5067,20.5165,20.5067,20.5067,25100.0
2013-12-12 15:05:00,21.05,21.05,21.03,21.05,59200.0,20.5067,20.5067,20.4873,20.5067,59200.0
2013-12-12 15:10:00,21.04,21.06,21.02,21.02,61400.0,20.497,20.5165,20.4775,20.4775,61400.0
2013-12-12 15:15:00,21.03,21.03,21.0,21.0,79200.0,20.4873,20.4873,20.458,20.458,79200.0
2013-12-12 15:20:00,21.01,21.07,21.0,21.07,69800.0,20.4678,20.5262,20.458,20.5262,69800.0
2013-12-12 15:25:00,21.07,21.07,21.04,21.05,49100.0,20.5262,20.5262,20.497,20.5067,49100.0
2013-12-12 15:30:00,21.04,21.07,21.01,21.07,109100.0,20.497,20.5262,20.4678,20.5262,109100.0
2013-12-12 15:35:00,21.06,21.07,21.01,21.01,56300.0,20.5165,20.5262,20.4678,20.4678,56300.0
2013-12-12 15:40:00,21.02,21.04,21.01,21.01,121600.0,20.4775,20.497,20.4678,20.4678,121600.0
2013-12-12 15:45:00,21.01,21.01,20.96,20.98,143500.0,20.4678,20.4678,20.4191,20.4385,143500.0
2013-12-12 15:50:00,20.98,21.01,20.98,20.98,178400.0,20.4385,20.4678,20.4385,20.4385,178400.0
2013-12-12 15:55:00,20.99,20.99,20.94,20.97,265200.0,20.4483,20.4483,20.3996,20.4288,265200.0
2013-12-13 09:30:00,21.57,22.34,21.57,22.22,414500.0,21.0133,21.7634,21.0133,21.6465,414500.0
2013-12-13 09:35:00,22.17,22.74,22.04,22.64,508200.0,21.5978,22.1531,21.4712,22.0557,508200.0
2013-12-13 09:40:00,22.65,22.89,22.6,22.82,389100.0,22.0654,22.2992,22.0167,22.2311,389100.0
2013-12-13 09:45:00,22.82,23.23,22.78,22.97,672600.0,22.2311,22.6305,22.1921,22.3772,672600.0
2013-12-13 09:50:00,22.98,22.98,22.68,22.76,340000.0,22.3869,22.3869,22.0947,22.1726,340000.0
2013-12-13 09:55:00,22.76,22.77,22.43,22.54,415400.0,22.1726,22.1823,21.8511,21.9583,415400.0
2013-12-13 10:00:00,22.54,22.6,22.43,22.52,185300.0,21.9583,22.0167,21.8511,21.9388,185300.0
2013-12-13 10:05:00,22.52,22.62,22.39,22.42,155800.0,21.9388,22.0362,21.8122,21.8414,155800.0
2013-12-13 10:10:00,22.42,22.48,22.4,22.4,165400.0,21.8414,21.8998,21.8219,21.8219,165400.0
2013-12-13 10:15:00,22.41,22.41,22.27,22.27,183500.0,21.8316,21.8316,21.6952,21.6952,183500.0
2013-12-13 10:20:00,22.28,22.4,22.24,22.32,163200.0,21.705,21.8219,21.666,21.744,163200.0
2013-12-13 10:25:00,22.32,22.32,22.23,22.31,100200.0,21.744,21.744,21.6563,21.7342,100200.0
2013-12-13 10:30:00,22.3,22.56,22.3,22.53,233600.0,21.7245,21.9778,21.7245,21.9485,233600.0
2013-12-13 10:35:00,22.52,22.54,22.41,22.46,61300.0,21.9388,21.9583,21.8316,21.8803,61300.0
2013-12-13 10:40:00,22.46,22.47,22.38,22.41,51900.0,21.8803,21.8901,21.8024,21.8316,51900.0
2013-12-13 10:45:00,22.41,22.47,22.39,22.42,44200.0,21.8316,21.8901,21.8122,21.8414,44200.0
2013-12-13 10:50:00,22.42,22.46,22.37,22.38,54400.0,21.8414,21.8803,21.7927,21.8024,54400.0
2013-12-13 10:55:00,22.38,22.38,22.32,22.36,64700.0,21.8024,21.8024,21.744,21.7829,64700.0
2013-12-13 11:00:00,22.37,22.38,22.33,22.37,58100.0,21.7927,21.8024,21.7537,21.7927,58100.0
2013-12-13 11:05:00,22.38,22.49,22.37,22.46,95400.0,21.8024,21.9096,21.7927,21.8803,95400.0
2013-12-13 11:10:00,22.45,22.45,22.32,22.32,97100.0,21.8706,21.8706,21.744,21.744,97100.0
2013-12-13 11:15:00,22.33,22.33,22.26,22.27,100900.0,21.7537,21.7537,21.6855,21.6952,100900.0
2013-12-13 11:20:00,22.28,22.29,22.21,22.26,144600.0,21.705,21.7147,21.6368,21.6855,144600.0
2013-12-13 11:25:00,22.26,22.28,22.21,22.25,79400.0,21.6855,21.705,21.6368,21.6758,79400.0
2013-12-13 11:30:00,22.24,22.26,22.21,22.25,36900.0,21.666,21.6855,21.6368,21.6758,36900.0
2013-12-13 11:35:00,22.24,22.29,22.23,22.28,98400.0,21.666,21.7147,21.6563,21.705,98400.0
2013-12-13 11:40:00,22.29,22.33,22.28,22.32,91300.0,21.7147,21.7537,21.705,21.744,91300.0
2013-12-13 11:45:00,22.32,22.32,22.26,22.27,57000.0,21.744,21.744,21.6855,21.6952,57000.0
2013-12-13 11:50:00,22.27,22.27,22.24,22.24,32100.0,21.6952,21.6952,21.666,21.666,32100.0
2013-12-13 11:55:00,22.24,22.27,22.21,22.26,70900.0,21.666,21.6952,21.6368,21.6855,70900.0
2013-12-13 12:00:00,22.26,22.28,22.22,22.22,38600.0,21.6855,21.705,21.6465,21.6465,38600.0
2013-12-13 12:05:00,22.22,22.3,22.22,22.29,46100.0,21.6465,21.7245,21.6465,21.7147,46100.0
2013-12-13 12:10:00,22.3,22.39,22.3,22.39,44200.0,21.7245,21.8122,21.7245,21.8122,44200.0
2013-12-13 12:15:00,22.39,22.42,22.35,22.42,54100.0,21.8122,21.8414,21.7732,21.8414,54100.0
2013-12-13 12:20:00,22.42,22.46,22.41,22.45,64300.0,21.8414,21.8803,21.8316,21.8706,64300.0
2013-12-13 12:25:00,22.45,22.48,22.44,22.48,143800.0,21.8706,21.8998,21.8609,21.8998,143800.0
2013-12-13 12:30:00,22.48,22.5,22.36,22.38,75900.0,21.8998,21.9193,21.7829,21.8024,75900.0
2013-12-13 12:35:00,22.37,22.37,22.35,22.35,10000.0,21.7927,21.7927,21.7732,21.7732,10000.0
2013-12-13 12:40:00,22.35,22.36,22.27,22.28,28800.0,21.7732,21.7829,21.6952,21.705,28800.0
2013-12-13 12:45:00,22.27,22.31,22.26,22.28,31000.0,21.6952,21.7342,21.6855,21.705,31000.0
2013-12-13 12:50:00,22.29,22.35,22.28,22.35,50100.0,21.7147,21.7732,21.705,21.7732,50100.0
2013-12-13 12:55:00,22.36,22.4,22.35,22.38,41600.0,21.7829,21.8219,21.7732,21.8024,41600.0
2013-12-13 13:00:00,22.4,22.42,22.37,22.41,60200.0,21.8219,21.8414,21.7927,21.8316,60200.0
2013-12-13 13:05:00,22.41,22.41,22.33,22.33,43800.0,21.8316,21.8316,21.7537,21.7537,43800.0
2013-12-13 13:10:00,22.33,22.38,22.32,22.35,33500.0,21.7537,21.8024,21.744,21.7732,33500.0
2013-12-13 13:15:00,22.34,22.36,22.33,22.36,55700.0,21.7634,21.7829,21.7537,21.7829,55700.0
2013-12-13 13:20:00,22.36,22.39,22.3,22.3,43200.0,21.7829,21.8122,21.7245,21.7245,43200.0
2013-12-13 13:25:00,22.29,22.33,22.27,22.31,48500.0,21.7147,21.7537,21.6952,21.7342,48500.0
2013-12-13 13:30:00,22.3,22.36,22.3,22.36,81500.0,21.7245,21.7829,21.7245,21.7829,81500.0
2013-12-13 13:35:00,22.37,22.38,22.32,22.34,48500.0,21.7927,21.8024,21.744,21.7634,48500.0
2013-12-13 13:40:00,22.34,22.37,22.3,22.3,17400.0,21.7634,21.7927,21.7245,21.7245,17400.0
2013-12-13 13:45:00,22.3,22.35,22.3,22.33,92600.0,21.7245,21.7732,21.7245,21.7537,92600.0
2013-12-13 13:50:00,22.34,22.35,22.32,22.33,20000.0,21.7634,21.7732,21.744,21.7537,20000.0
2013-12-13 13:55:00,22.33,22.33,22.29,22.3,42200.0,21.7537,21.7537,21.7147,21.7245,42200.0
2013-12-13 14:00:00,22.31,22.35,22.29,22.3,85200.0,21.7342,21.7732,21.7147,21.7245,85200.0
2013-12-13 14:05:00,22.29,22.29,22.26,22.26,24700.0,21.7147,21.7147,21.6855,21.6855,24700.0
2013-12-13 14:10:00,22.27,22.28,22.24,22.24,41000.0,21.6952,21.705,21.666,21.666,41000.0
2013-12-13 14:15:00,22.25,22.26,22.24,22.26,18500.0,21.6758,21.6855,21.666,21.6855,18500.0
2013-12-13 14:20:00,22.26,22.28,22.21,22.21,28100.0,21.6855,21.705,21.6368,21.6368,28100.0
2013-12-13 14:25:00,22.22,22.25,22.21,22.23,38900.0,21.6465,21.6758,21.6368,21.6563,38900.0
2013-12-13 14:30:00,22.23,22.23,22.21,22.22,33300.0,21.6563,21.6563,21.6368,21.6465,33300.0
2013-12-13 14:35:00,22.23,22.23,22.16,22.16,52100.0,21.6563,21.6563,21.5881,21.5881,52100.0
2013-12-13 14:40:00,22.17,22.18,22.17,22.18,20800.0,21.5978,21.6076,21.5978,21.6076,20800.0
2013-12-13 14:45:00,22.18,22.18,22.14,22.16,94400.0,21.6076,21.6076,21.5686,21.5881,94400.0
2013-12-13 14:50:00,22.15,22.19,22.12,22.13,113700.0,21.5783,21.6173,21.5491,21.5589,113700.0
2013-12-13 14:55:00,22.14,22.14,22.12,22.13,51400.0,21.5686,21.5686,21.5491,21.5589,51400.0
2013-12-13 15:00:00,22.13,22.14,22.1,22.11,21600.0,21.5589,21.5686,21.5296,21.5394,21600.0
2013-12-13 15:05:00,22.11,22.11,22.08,22.1,71400.0,21.5394,21.5394,21.5102,21.5296,71400.0
2013-12-13 15:10:00,22.1,22.23,22.1,22.23,145400.0,21.5296,21.6563,21.5296,21.6563,145400.0
2013-12-13 15:15:00,22.23,22.26,22.22,22.23,91900.0,21.6563,21.6855,21.6465,21.6563,91900.0
2013-12-13 15:20:00,22.23,22.29,22.23,22.29,72600.0,21.6563,21.7147,21.6563,21.7147,72600.0
2013-12-13 15:25:00,22.29,22.33,22.28,22.28,126300.0,21.7147,21.7537,21.705,21.705,126300.0
2013-12-13 15:30:00,22.28,22.28,22.22,22.23,190800.0,21.705,21.705,21.6465,21.6563,190800.0
2013-12-13 15:35:00,22.23,22.26,22.21,22.21,86800.0,21.6563,21.6855,21.6368,21.6368,86800.0
2013-12-13 15:40:00,22.21,22.24,22.19,22.23,89100.0,21.6368,21.666,21.6173,21.6563,89100.0
2013-12-13 15:45:00,22.24,22.31,22.23,22.31,184600.0,21.666,21.7342,21.6563,21.7342,184600.0
2013-12-13 15:50:00,22.31,22.32,22.3,22.31,123800.0,21.7342,21.744,21.7245,21.7342,123800.0
2013-12-13 15:55:00,22.3,22.31,22.21,22.23,383100.0,21.7245,21.7342,21.6368,21.6563,383100.0
2013-12-16 09:30:00,22.2,22.28,21.91,22.08,131100.0,21.6271,21.705,21.3445,21.5102,131100.0
2013-12-16 09:35:00,22.05,22.08,21.97,21.99,80000.0,21.4809,21.5102,21.403,21.4225,80000.0
2013-12-16 09:40:00,21.99,22.02,21.86,21.86,114300.0,21.4225,21.4517,21.2958,21.2958,114300.0
2013-12-16 09:45:00,21.85,22.03,21.85,21.92,221500.0,21.2861,21.4614,21.2861,21.3543,221500.0
2013-12-16 09:50:00,21.91,21.99,21.88,21.95,171700.0,21.3445,21.4225,21.3153,21.3835,171700.0
2013-12-16 09:55:00,21.95,22.06,21.93,22.04,179900.0,21.3835,21.4907,21.364,21.4712,179900.0
2013-12-16 10:00:00,22.04,22.12,21.98,22.0,91300.0,21.4712,21.5491,21.4127,21.4322,91300.0
2013-12-16 10:05:00,22.0,22.01,21.95,21.96,62100.0,21.4322,21.442,21.3835,21.3932,62100.0
2013-12-16 10:10:00,21.96,22.0,21.92,21.95,91600.0,21.3932,21.4322,21.3543,21.3835,91600.0
2013-12-16 10:15:00,21.96,22.0,21.95,21.96,43100.0,21.3932,21.4322,21.3835,21.3932,43100.0
2013-12-16 10:20:00,21.96,22.16,21.95,22.15,91700.0,21.3932,21.5881,21.3835,21.5783,91700.0
2013-12-16 10:25:00,22.14,22.2,22.11,22.19,79800.0,21.5686,21.6271,21.5394,21.6173,79800.0
2013-12-16 10:30:00,22.19,22.21,22.06,22.2,79700.0,21.6173,21.6368,21.4907,21.6271,79700.0
2013-12-16 10:35:00,22.21,22.24,22.13,22.14,57200.0,21.6368,21.666,21.5589,21.5686,57200.0
2013-12-16 10:40:00,22.14,22.2,22.13,22.2,47400.0,21.5686,21.6271,21.5589,21.6271,47400.0
2013-12-16 10:45:00,22.2,22.3,22.2,22.29,99600.0,21.6271,21.7245,21.6271,21.7147,99600.0
2013-12-16 10:50:00,22.29,22.32,22.27,22.32,58800.0,21.7147,21.744,21.6952,21.744,58800.0
2013-12-16 10:55:00,22.32,22.35,22.23,22.28,82100.0,21.744,21.7732,21.6563,21.705,82100.0
2013-12-16 11:00:00,22.28,22.29,22.19,22.23,45200.0,21.705,21.7147,21.6173,21.6563,45200.0
2013-12-16 11:05:00,22.23,22.23,22.17,22.18,18100.0,21.6563,21.6563,21.5978,21.6076,18100.0
2013-12-16 11:10:00,22.17,22.23,22.15,22.21,37300.0,21.5978,21.6563,21.5783,21.6368,37300.0
2013-12-16 11:15:00,22.22,22.22,22.16,22.22,26100.0,21.6465,21.6465,21.5881,21.6465,26100.0
2013-12-16 11:20:00,22.22,22.27,22.2,22.2,57300.0,21.6465,21.6952,21.6271,21.6271,57300.0
2013-12-16 11:25:00,22.19,22.22,22.14,22.22,33600.0,21.6173,21.6465,21.5686,21.6465,33600.0
2013-12-16 11:30:00,22.22,22.23,22.19,22.22,36700.0,21.6465,21.6563,21.6173,21.6465,36700.0
2013-12-16 11:35:00,22.21,22.21,22.15,22.19,52700.0,21.6368,21.6368,21.5783,21.6173,52700.0
2013-12-16 11:40:00,22.19,22.28,22.19,22.28,44600.0,21.6173,21.705,21.6173,21.705,44600.0
2013-12-16 11:45:00,22.28,22.33,22.27,22.32,53500.0,21.705,21.7537,21.6952,21.744,53500.0
2013-12-16 11:50:00,22.32,22.34,22.28,22.3,32600.0,21.744,21.7634,21.705,21.7245,32600.0
2013-12-16 11:55:00,22.3,22.31,22.25,22.31,84000.0,21.7245,21.7342,21.6758,21.7342,84000.0
2013-12-16 12:00:00,22.3,22.31,22.21,22.21,24100.0,21.7245,21.7342,21.6368,21.6368,24100.0
2013-12-16 12:05:00,22.21,22.22,22.18,22.21,28900.0,21.6368,21.6465,21.6076,21.6368,28900.0
2013-12-16 12:10:00,22.21,22.21,22.18,22.18,20300.0,21.6368,21.6368,21.6076,21.6076,20300.0
2013-12-16 12:15:00,22.18,22.22,22.15,22.15,41400.0,21.6076,21.6465,21.5783,21.5783,41400.0
2013-12-16 12:20:00,22.16,22.18,22.15,22.17,24100.0,21.5881,21.6076,21.5783,21.5978,24100.0
2013-12-16 12:25:00,22.17,22.21,22.17,22.17,35300.0,21.5978,21.6368,21.5978,21.5978,35300.0
2013-12-16 12:30:00,22.18,22.21,22.16,22.21,31700.0,21.6076,21.6368,21.5881,21.6368,31700.0
2013-12-16 12:35:00,22.21,22.24,22.21,22.22,22500.0,21.6368,21.666,21.6368,21.6465,22500.0
2013-12-16 12:40:00,22.22,22.22,22.19,22.19,13100.0,21.6465,21.6465,21.6173,21.6173,13100.0
2013-12-16 12:45:00,22.19,22.2,22.14,22.14,20600.0,21.6173,21.6271,21.5686,21.5686,20600.0
2013-12-16 12:50:00,22.15,22.21,22.14,22.21,45700.0,21.5783,21.6368,21.5686,21.6368,45700.0
2013-12-16 12:55:00,22.21,22.25,22.19,22.23,42500.0,21.6368,21.6758,21.6173,21.6563,42500.0
2013-12-16 13:00:00,22.23,22.23,22.14,22.18,93100.0,21.6563,21.6563,21.5686,21.6076,93100.0
2013-12-16 13:05:00,22.19,22.21,22.16,22.19,33900.0,21.6173,21.6368,21.5881,21.6173,33900.0
2013-12-16 13:10:00,22.19,22.19,22.15,22.16,131600.0,21.6173,21.6173,21.5783,21.5881,131600.0
2013-12-16 13:15:00,22.15,22.21,22.14,22.21,38300.0,21.5783,21.6368,21.5686,21.6368,38300.0
2013-12-16 13:20:00,22.21,22.21,22.16,22.2,32600.0,21.6368,21.6368,21.5881,21.6271,32600.0
2013-12-16 13:25:00,22.2,22.22,22.19,22.22,12900.0,21.6271,21.6465,21.6173,21.6465,12900.0
2013-12-16 13:30:00,22.22,22.22,22.18,22.21,36500.0,21.6465,21.6465,21.6076,21.6368,36500.0
2013-12-16 13:35:00,22.21,22.27,22.21,22.27,41400.0,21.6368,21.6952,21.6368,21.6952,41400.0
2013-12-16 13:40:00,22.26,22.28,22.21,22.28,29800.0,21.6855,21.705,21.6368,21.705,29800.0
2013-12-16 13:45:00,22.28,22.29,22.26,22.29,22800.0,21.705,21.7147,21.6855,21.7147,22800.0
2013-12-16 13:50:00,22.29,22.3,22.28,22.3,18700.0,21.7147,21.7245,21.705,21.7245,18700.0
2013-12-16 13:55:00,22.3,22.3,22.24,22.24,19800.0,21.7245,21.7245,21.666,21.666,19800.0
2013-12-16 14:00:00,22.24,22.25,22.2,22.2,72600.0,21.666,21.6758,21.6271,21.6271,72600.0
2013-12-16 14:05:00,22.2,22.21,22.18,22.18,11400.0,21.6271,21.6368,21.6076,21.6076,11400.0
2013-12-16 14:10:00,22.18,22.19,22.15,22.18,43800.0,21.6076,21.6173,21.5783,21.6076,43800.0
2013-12-16 14:15:00,22.18,22.21,22.17,22.21,82500.0,21.6076,21.6368,21.5978,21.6368,82500.0
2013-12-16 14:20:00,22.21,22.24,22.2,22.23,103500.0,21.6368,21.666,21.6271,21.6563,103500.0
2013-12-16 14:25:00,22.23,22.26,22.21,22.24,104300.0,21.6563,21.6855,21.6368,21.666,104300.0
2013-12-16 14:30:00,22.24,22.24,22.22,22.23,62300.0,21.666,21.666,21.6465,21.6563,62300.0
2013-12-16 14:35:00,22.23,22.27,22.22,22.23,69100.0,21.6563,21.6952,21.6465,21.6563,69100.0
2013-12-16 14:40:00,22.23,22.27,22.23,22.24,38800.0,21.6563,21.6952,21.6563,21.666,38800.0
2013-12-16 14:45:00,22.23,22.25,22.22,22.23,30400.0,21.6563,21.6758,21.6465,21.6563,30400.0
2013-12-16 14:50:00,22.22,22.28,22.22,22.28,90700.0,21.6465,21.705,21.6465,21.705,90700.0
2013-12-16 14:55:00,22.28,22.38,22.27,22.32,216300.0,21.705,21.8024,21.6952,21.744,216300.0
2013-12-16 15:00:00,22.31,22.33,22.24,22.24,119100.0,21.7342,21.7537,21.666,21.666,119100.0
2013-12-16 15:05:00,22.24,22.25,22.23,22.23,36500.0,21.666,21.6758,21.6563,21.6563,36500.0
2013-12-16 15:10:00,22.23,22.24,22.2,22.2,105400.0,21.6563,21.666,21.6271,21.6271,105400.0
2013-12-16 15:15:00,22.21,22.21,22.16,22.18,47100.0,21.6368,21.6368,21.5881,21.6076,47100.0
2013-12-16 15:20:00,22.17,22.18,22.15,22.15,76100.0,21.5978,21.6076,21.5783,21.5783,76100.0
2013-12-16 15:25:00,22.15,22.16,22.14,22.16,66200.0,21.5783,21.5881,21.5686,21.5881,66200.0
2013-12-16 15:30:00,22.15,22.15,22.11,22.12,66900.0,21.5783,21.5783,21.5394,21.5491,66900.0
2013-12-16 15:35:00,22.11,22.16,22.11,22.16,84700.0,21.5394,21.5881,21.5394,21.5881,84700.0
2013-12-16 15:40:00,22.16,22.16,22.15,22.16,106200.0,21.5881,21.5881,21.5783,21.5881,106200.0
2013-12-16 15:45:00,22.16,22.16,22.12,22.12,180200.0,21.5881,21.5881,21.5491,21.5491,180200.0
2013-12-16 15:50:00,22.12,22.14,22.07,22.08,344500.0,21.5491,21.5686,21.5004,21.5102,344500.0
2013-12-16 15:55:00,22.09,22.09,22.06,22.06,337900.0,21.5199,21.5199,21.4907,21.4907,337900.0
2013-12-17 09:30:00,22.01,22.22,22.01,22.22,60500.0,21.442,21.6465,21.442,21.6465,60500.0
2013-12-17 09:35:00,22.25,22.25,22.09,22.13,37300.0,21.6758,21.6758,21.5199,21.5589,37300.0
2013-12-17 09:40:00,22.12,22.17,22.08,22.17,43200.0,21.5491,21.5978,21.5102,21.5978,43200.0
2013-12-17 09:45:00,22.16,22.22,22.11,22.18,50200.0,21.5881,21.6465,21.5394,21.6076,50200.0
2013-12-17 09:50:00,22.19,22.35,22.18,22.34,64200.0,21.6173,21.7732,21.6076,21.7634,64200.0
2013-12-17 09:55:00,22.34,22.38,22.33,22.36,67100.0,21.7634,21.8024,21.7537,21.7829,67100.0
2013-12-17 10:00:00,22.35,22.36,22.27,22.34,46200.0,21.7732,21.7829,21.6952,21.7634,46200.0
2013-12-17 10:05:00,22.34,22.35,22.3,22.3,45900.0,21.7634,21.7732,21.7245,21.7245,45900.0
2013-12-17 10:10:00,22.3,22.32,22.22,22.29,39900.0,21.7245,21.744,21.6465,21.7147,39900.0
2013-12-17 10:15:00,22.29,22.34,22.29,22.33,54000.0,21.7147,21.7634,21.7147,21.7537,54000.0
2013-12-17 10:20:00,22.34,22.35,22.33,22.35,23800.0,21.7634,21.7732,21.7537,21.7732,23800.0
2013-12-17 10:25:00,22.35,22.35,22.34,22.35,18000.0,21.7732,21.7732,21.7634,21.7732,18000.0
2013-12-17 10:30:00,22.35,22.35,22.3,22.34,28100.0,21.7732,21.7732,21.7245,21.7634,28100.0
2013-12-17 10:35:00,22.34,22.4,22.33,22.4,47300.0,21.7634,21.8219,21.7537,21.8219,47300.0
2013-12-17 10:40:00,22.4,22.43,22.37,22.41,146200.0,21.8219,21.8511,21.7927,21.8316,146200.0
2013-12-17 10:45:00,22.43,22.43,22.34,22.36,74200.0,21.8511,21.8511,21.7634,21.7829,74200.0
2013-12-17 10:50:00,22.35,22.43,22.34,22.42,126100.0,21.7732,21.8511,21.7634,21.8414,126100.0
2013-12-17 10:55:00,22.41,22.42,22.35,22.37,124900.0,21.8316,21.8414,21.7732,21.7927,124900.0
2013-12-17 11:00:00,22.36,22.37,22.31,22.37,45100.0,21.7829,21.7927,21.7342,21.7927,45100.0
2013-12-17 11:05:00,22.36,22.39,22.34,22.38,18200.0,21.7829,21.8122,21.7634,21.8024,18200.0
2013-12-17 11:10:00,22.39,22.39,22.35,22.37,21900.0,21.8122,21.8122,21.7732,21.7927,21900.0
2013-12-17 11:15:00,22.38,22.38,22.37,22.37,15300.0,21.8024,21.8024,21.7927,21.7927,15300.0
2013-12-17 11:20:00,22.38,22.4,22.37,22.4,14100.0,21.8024,21.8219,21.7927,21.8219,14100.0
2013-12-17 11:25:00,22.4,22.4,22.37,22.39,88000.0,21.8219,21.8219,21.7927,21.8122,88000.0
2013-12-17 11:30:00,22.39,22.42,22.37,22.41,88200.0,21.8122,21.8414,21.7927,21.8316,88200.0
2013-12-17 11:35:00,22.42,22.43,22.4,22.42,43700.0,21.8414,21.8511,21.8219,21.8414,43700.0
2013-12-17 11:40:00,22.42,22.43,22.39,22.42,20200.0,21.8414,21.8511,21.8122,21.8414,20200.0
2013-12-17 11:45:00,22.42,22.46,22.4,22.46,32800.0,21.8414,21.8803,21.8219,21.8803,32800.0
2013-12-17 11:50:00,22.46,22.46,22.42,22.46,67500.0,21.8803,21.8803,21.8414,21.8803,67500.0
2013-12-17 11:55:00,22.46,22.47,22.45,22.47,42400.0,21.8803,21.8901,21.8706,21.8901,42400.0
2013-12-17 12:00:00,22.47,22.5,22.46,22.5,54600.0,21.8901,21.9193,21.8803,21.9193,54600.0
2013-12-17 12:05:00,22.5,22.52,22.49,22.5,61700.0,21.9193,21.9388,21.9096,21.9193,61700.0
2013-12-17 12:10:00,22.5,22.54,22.5,22.54,57000.0,21.9193,21.9583,21.9193,21.9583,57000.0
2013-12-17 12:15:00,22.53,22.55,22.53,22.54,32400.0,21.9485,21.968,21.9485,21.9583,32400.0
2013-12-17 12:20:00,22.55,22.55,22.53,22.54,29800.0,21.968,21.968,21.9485,21.9583,29800.0
2013-12-17 12:25:00,22.54,22.57,22.52,22.57,67900.0,21.9583,21.9875,21.9388,21.9875,67900.0
2013-12-17 12:30:00,22.56,22.57,22.52,22.53,72000.0,21.9778,21.9875,21.9388,21.9485,72000.0
2013-12-17 12:35:00,22.53,22.54,22.52,22.54,30800.0,21.9485,21.9583,21.9388,21.9583,30800.0
2013-12-17 12:40:00,22.54,22.56,22.53,22.56,18100.0,21.9583,21.9778,21.9485,21.9778,18100.0
2013-12-17 12:45:00,22.56,22.61,22.55,22.6,48500.0,21.9778,22.0265,21.968,22.0167,48500.0
2013-12-17 12:50:00,22.61,22.62,22.59,22.62,45000.0,22.0265,22.0362,22.007,22.0362,45000.0
2013-12-17 12:55:00,22.62,22.62,22.6,22.61,18300.0,22.0362,22.0362,22.0167,22.0265,18300.0
2013-12-17 13:00:00,22.61,22.64,22.6,22.63,49900.0,22.0265,22.0557,22.0167,22.046,49900.0
2013-12-17 13:05:00,22.64,22.64,22.63,22.64,17000.0,22.0557,22.0557,22.046,22.0557,17000.0
2013-12-17 13:10:00,22.64,22.69,22.63,22.69,34500.0,22.0557,22.1044,22.046,22.1044,34500.0
2013-12-17 13:15:00,22.69,22.7,22.69,22.7,42200.0,22.1044,22.1142,22.1044,22.1142,42200.0
2013-12-17 13:20:00,22.69,22.73,22.69,22.69,67300.0,22.1044,22.1434,22.1044,22.1044,67300.0
2013-12-17 13:25:00,22.7,22.74,22.7,22.72,57800.0,22.1142,22.1531,22.1142,22.1336,57800.0
2013-12-17 13:30:00,22.71,22.76,22.71,22.76,76600.0,22.1239,22.1726,22.1239,22.1726,76600.0
2013-12-17 13:35:00,22.76,22.77,22.75,22.77,36000.0,22.1726,22.1823,22.1629,22.1823,36000.0
2013-12-17 13:40:00,22.77,22.77,22.75,22.76,53600.0,22.1823,22.1823,22.1629,22.1726,53600.0
2013-12-17 13:45:00,22.76,22.76,22.75,22.76,35800.0,22.1726,22.1726,22.1629,22.1726,35800.0
2013-12-17 13:50:00,22.75,22.76,22.75,22.76,25800.0,22.1629,22.1726,22.1629,22.1726,25800.0
2013-12-17 13:55:00,22.76,22.79,22.69,22.72,150700.0,22.1726,22.2018,22.1044,22.1336,150700.0
2013-12-17 14:00:00,22.72,22.77,22.72,22.75,135000.0,22.1336,22.1823,22.1336,22.1629,135000.0
2013-12-17 14:05:00,22.75,22.79,22.73,22.76,60000.0,22.1629,22.2018,22.1434,22.1726,60000.0
2013-12-17 14:10:00,22.75,22.78,22.75,22.77,20500.0,22.1629,22.1921,22.1629,22.1823,20500.0
2013-12-17 14:15:00,22.76,22.77,22.71,22.74,32800.0,22.1726,22.1823,22.1239,22.1531,32800.0
2013-12-17 14:20:00,22.73,22.77,22.73,22.76,42200.0,22.1434,22.1823,22.1434,22.1726,42200.0
2013-12-17 14:25:00,22.76,22.78,22.76,22.78,16900.0,22.1726,22.1921,22.1726,22.1921,16900.0
2013-12-17 14:30:00,22.77,22.82,22.77,22.8,44600.0,22.1823,22.2311,22.1823,22.2116,44600.0
2013-12-17 14:35:00,22.8,22.81,22.78,22.78,56200.0,22.2116,22.2213,22.1921,22.1921,56200.0
2013-12-17 14:40:00,22.79,22.79,22.78,22.79,33200.0,22.2018,22.2018,22.1921,22.2018,33200.0
2013-12-17 14:45:00,22.79,22.83,22.79,22.82,56600.0,22.2018,22.2408,22.2018,22.2311,56600.0
2013-12-17 14:50:00,22.82,22.84,22.78,22.8,94900.0,22.2311,22.2505,22.1921,22.2116,94900.0
2013-12-17 14:55:00,22.8,22.8,22.79,22.79,12600.0,22.2116,22.2116,22.2018,22.2018,12600.0
2013-12-17 15:00:00,22.8,22.8,22.78,22.8,63300.0,22.2116,22.2116,22.1921,22.2116,63300.0
2013-12-17 15:05:00,22.8,22.8,22.78,22.79,42100.0,22.2116,22.2116,22.1921,22.2018,42100.0
2013-12-17 15:10:00,22.8,22.8,22.77,22.77,36400.0,22.2116,22.2116,22.1823,22.1823,36400.0
2013-12-17 15:15:00,22.77,22.77,22.74,22.75,48300.0,22.1823,22.1823,22.1531,22.1629,48300.0
2013-12-17 15:20:00,22.74,22.77,22.74,22.75,61600.0,22.1531,22.1823,22.1531,22.1629,61600.0
2013-12-17 15:25:00,22.75,22.75,22.72,22.72,46300.0,22.1629,22.1629,22.1336,22.1336,46300.0
2013-12-17 15:30:00,22.73,22.76,22.72,22.75,113400.0,22.1434,22.1726,22.1336,22.1629,113400.0
2013-12-17 15:35:00,22.75,22.76,22.74,22.74,76400.0,22.1629,22.1726,22.1531,22.1531,76400.0
2013-12-17 15:40:00,22.74,22.75,22.71,22.72,71800.0,22.1531,22.1629,22.1239,22.1336,71800.0
2013-12-17 15:45:00,22.71,22.72,22.69,22.7,118200.0,22.1239,22.1336,22.1044,22.1142,118200.0
2013-12-17 15:50:00,22.7,22.76,22.7,22.76,150900.0,22.1142,22.1726,22.1142,22.1726,150900.0
2013-12-17 15:55:00,22.76,22.76,22.74,22.74,184600.0,22.1726,22.1726,22.1531,22.1531,184600.0
2013-12-18 09:30:00,22.73,22.95,22.71,22.79,108700.0,22.1434,22.3577,22.1239,22.2018,108700.0
2013-12-18 09:35:00,22.78,22.92,22.76,22.89,64200.0,22.1921,22.3285,22.1726,22.2992,64200.0
2013-12-18 09:40:00,22.86,22.89,22.81,22.82,59500.0,22.27,22.2992,22.2213,22.2311,59500.0
2013-12-18 09:45:00,22.82,22.87,22.79,22.84,79400.0,22.2311,22.2798,22.2018,22.2505,79400.0
2013-12-18 09:50:00,22.85,22.87,22.79,22.83,143800.0,22.2603,22.2798,22.2018,22.2408,143800.0
2013-12-18 09:55:00,22.83,22.9,22.8,22.9,227500.0,22.2408,22.309,22.2116,22.309,227500.0
2013-12-18 10:00:00,22.89,22.93,22.85,22.93,73400.0,22.2992,22.3382,22.2603,22.3382,73400.0
2013-12-18 10:05:00,22.93,23.0,22.89,22.98,98800.0,22.3382,22.4064,22.2992,22.3869,98800.0
2013-12-18 10:10:00,22.98,22.99,22.95,22.96,42000.0,22.3869,22.3967,22.3577,22.3674,42000.0
2013-12-18 10:15:00,22.97,22.97,22.85,22.86,188200.0,22.3772,22.3772,22.2603,22.27,188200.0
2013-12-18 10:20:00,22.86,22.87,22.84,22.86,42800.0,22.27,22.2798,22.2505,22.27,42800.0
2013-12-18 10:25:00,22.87,22.93,22.85,22.93,66800.0,22.2798,22.3382,22.2603,22.3382,66800.0
2013-12-18 10:30:00,22.92,22.92,22.84,22.86,53200.0,22.3285,22.3285,22.2505,22.27,53200.0
2013-12-18 10:35:00,22.85,22.89,22.82,22.89,55200.0,22.2603,22.2992,22.2311,22.2992,55200.0
2013-12-18 10:40:00,22.88,22.92,22.86,22.89,82400.0,22.2895,22.3285,22.27,22.2992,82400.0
2013-12-18 10:45:00,22.89,22.92,22.86,22.92,93900.0,22.2992,22.3285,22.27,22.3285,93900.0
2013-12-18 10:50:00,22.92,22.93,22.88,22.92,108000.0,22.3285,22.3382,22.2895,22.3285,108000.0
2013-12-18 10:55:00,22.92,22.92,22.9,22.91,53300.0,22.3285,22.3285,22.309,22.3187,53300.0
2013-12-18 11:00:00,22.91,22.91,22.87,22.89,47700.0,22.3187,22.3187,22.2798,22.2992,47700.0
2013-12-18 11:05:00,22.89,22.9,22.86,22.86,35100.0,22.2992,22.309,22.27,22.27,35100.0
2013-12-18 11:10:00,22.86,22.9,22.85,22.89,59600.0,22.27,22.309,22.2603,22.2992,59600.0
2013-12-18 11:15:00,22.9,22.92,22.89,22.91,42900.0,22.309,22.3285,22.2992,22.3187,42900.0
2013-12-18 11:20:00,22.91,22.91,22.85,22.86,80200.0,22.3187,22.3187,22.2603,22.27,80200.0
2013-12-18 11:25:00,22.86,22.87,22.83,22.85,83300.0,22.27,22.2798,22.2408,22.2603,83300.0
2013-12-18 11:30:00,22.86,22.9,22.85,22.89,62800.0,22.27,22.309,22.2603,22.2992,62800.0
2013-12-18 11:35:00,22.89,22.9,22.87,22.88,75600.0,22.2992,22.309,22.2798,22.2895,75600.0
2013-12-18 11:40:00,22.87,22.88,22.79,22.8,165700.0,22.2798,22.2895,22.2018,22.2116,165700.0
2013-12-18 11:45:00,22.8,22.8,22.75,22.76,67600.0,22.2116,22.2116,22.1629,22.1726,67600.0
2013-12-18 11:50:00,22.76,22.8,22.74,22.8,148500.0,22.1726,22.2116,22.1531,22.2116,148500.0
2013-12-18 11:55:00,22.81,22.82,22.76,22.77,102200.0,22.2213,22.2311,22.1726,22.1823,102200.0
2013-12-18 12:00:00,22.78,22.79,22.75,22.76,140300.0,22.1921,22.2018,22.1629,22.1726,140300.0
2013-12-18 12:05:00,22.76,22.84,22.76,22.79,194900.0,22.1726,22.2505,22.1726,22.2018,194900.0
2013-12-18 12:10:00,22.8,22.84,22.78,22.81,114500.0,22.2116,22.2505,22.1921,22.2213,114500.0
2013-12-18 12:15:00,22.8,22.81,22.79,22.79,19000.0,22.2116,22.2213,22.2018,22.2018,19000.0
2013-12-18 12:20:00,22.79,22.81,22.79,22.8,43500.0,22.2018,22.2213,22.2018,22.2116,43500.0
2013-12-18 12:25:00,22.8,22.87,22.79,22.86,35500.0,22.2116,22.2798,22.2018,22.27,35500.0
2013-12-18 12:30:00,22.87,22.9,22.87,22.9,43600.0,22.2798,22.309,22.2798,22.309,43600.0
2013-12-18 12:35:00,22.89,22.93,22.89,22.92,65700.0,22.2992,22.3382,22.2992,22.3285,65700.0
2013-12-18 12:40:00,22.93,22.93,22.9,22.9,23900.0,22.3382,22.3382,22.309,22.309,23900.0
2013-12-18 12:45:00,22.9,22.96,22.9,22.95,76100.0,22.309,22.3674,22.309,22.3577,76100.0
2013-12-18 12:50:00,22.95,22.96,22.93,22.94,33900.0,22.3577,22.3674,22.3382,22.348,33900.0
2013-12-18 12:55:00,22.93,22.95,22.86,22.87,50400.0,22.3382,22.3577,22.27,22.2798,50400.0
2013-12-18 13:00:00,22.86,22.95,22.86,22.94,104100.0,22.27,22.3577,22.27,22.348,104100.0
2013-12-18 13:05:00,22.95,22.95,22.94,22.95,25300.0,22.3577,22.3577,22.348,22.3577,25300.0
2013-12-18 13:10:00,22.95,22.97,22.94,22.96,80100.0,22.3577,22.3772,22.348,22.3674,80100.0
2013-12-18 13:15:00,22.95,22.95,22.93,22.93,32800.0,22.3577,22.3577,22.3382,22.3382,32800.0
2013-12-18 13:20:00,22.93,22.94,22.68,22.69,226800.0,22.3382,22.348,22.0947,22.1044,226800.0
2013-12-18 13:25:00,22.69,22.71,22.65,22.7,186600.0,22.1044,22.1239,22.0654,22.1142,186600.0
2013-12-18 13:30:00,22.71,22.76,22.7,22.71,85300.0,22.1239,22.1726,22.1142,22.1239,85300.0
2013-12-18 13:35:00,22.72,22.78,22.71,22.78,50900.0,22.1336,22.1921,22.1239,22.1921,50900.0
2013-12-18 13:40:00,22.78,22.84,22.77,22.8,76800.0,22.1921,22.2505,22.1823,22.2116,76800.0
2013-12-18 13:45:00,22.79,22.82,22.78,22.81,28600.0,22.2018,22.2311,22.1921,22.2213,28600.0
2013-12-18 13:50:00,22.81,22.83,22.8,22.83,30200.0,22.2213,22.2408,22.2116,22.2408,30200.0
2013-12-18 13:55:00,22.83,22.89,22.79,22.81,114800.0,22.2408,22.2992,22.2018,22.2213,114800.0
2013-12-18 14:00:00,22.81,23.0,22.64,22.96,151700.0,22.2213,22.4064,22.0557,22.3674,151700.0
2013-12-18 14:05:00,22.97,23.13,22.95,23.09,123200.0,22.3772,22.5331,22.3577,22.4941,123200.0
2013-12-18 14:10:00,23.09,23.14,23.03,23.07,121300.0,22.4941,22.5428,22.4356,22.4746,121300.0
2013-12-18 14:15:00,23.05,23.13,23.04,23.1,132900.0,22.4551,22.5331,22.4454,22.5038,132900.0
2013-12-18 14:20:00,23.09,23.18,23.09,23.16,78300.0,22.4941,22.5818,22.4941,22.5623,78300.0
2013-12-18 14:25:00,23.17,23.18,23.12,23.13,78500.0,22.572,22.5818,22.5233,22.5331,78500.0
2013-12-18 14:30:00,23.13,23.19,23.13,23.19,68100.0,22.5331,22.5915,22.5331,22.5915,68100.0
2013-12-18 14:35:00,23.19,23.32,23.18,23.31,167400.0,22.5915,22.7181,22.5818,22.7084,167400.0
2013-12-18 14:40:00,23.3,23.38,23.3,23.34,191100.0,22.6987,22.7766,22.6987,22.7376,191100.0
2013-12-18 14:45:00,23.35,23.38,23.3,23.3,97900.0,22.7474,22.7766,22.6987,22.6987,97900.0
2013-12-18 14:50:00,23.3,23.31,23.15,23.16,132100.0,22.6987,22.7084,22.5525,22.5623,132100.0
2013-12-18 14:55:00,23.15,23.23,23.13,23.2,113500.0,22.5525,22.6305,22.5331,22.6012,113500.0
2013-12-18 15:00:00,23.21,23.22,23.12,23.13,104500.0,22.611,22.6207,22.5233,22.5331,104500.0
2013-12-18 15:05:00,23.13,23.13,23.06,23.07,85300.0,22.5331,22.5331,22.4649,22.4746,85300.0
2013-12-18 15:10:00,23.07,23.08,22.94,22.94,255800.0,22.4746,22.4843,22.348,22.348,255800.0
2013-12-18 15:15:00,22.94,22.95,22.8,22.83,258900.0,22.348,22.3577,22.2116,22.2408,258900.0
2013-12-18 15:20:00,22.83,22.88,22.82,22.85,127700.0,22.2408,22.2895,22.2311,22.2603,127700.0
2013-12-18 15:25:00,22.84,22.86,22.76,22.77,140000.0,22.2505,22.27,22.1726,22.1823,140000.0
2013-12-18 15:30:00,22.78,22.82,22.77,22.78,115500.0,22.1921,22.2311,22.1823,22.1921,115500.0
2013-12-18 15:35:00,22.78,22.9,22.76,22.89,196100.0,22.1921,22.309,22.1726,22.2992,196100.0
2013-12-18 15:40:00,22.9,22.96,22.89,22.95,111100.0,22.309,22.3674,22.2992,22.3577,111100.0
2013-12-18 15:45:00,22.94,22.96,22.86,22.86,156500.0,22.348,22.3674,22.27,22.27,156500.0
2013-12-18 15:50:00,22.86,22.86,22.79,22.82,218700.0,22.27,22.27,22.2018,22.2311,218700.0
2013-12-18 15:55:00,22.82,22.87,22.81,22.86,206700.0,22.2311,22.2798,22.2213,22.27,206700.0
2013-12-19 09:30:00,22.87,23.05,22.65,22.95,68700.0,22.2798,22.4551,22.0654,22.3577,68700.0
2013-12-19 09:35:00,22.98,23.19,22.95,23.19,59600.0,22.3869,22.5915,22.3577,22.5915,59600.0
2013-12-19 09:40:00,23.17,23.29,23.15,23.24,63100.0,22.572,22.6889,22.5525,22.6402,63100.0
2013-12-19 09:45:00,23.23,23.24,23.19,23.21,58000.0,22.6305,22.6402,22.5915,22.611,58000.0
2013-12-19 09:50:00,23.21,23.25,23.19,23.23,44400.0,22.611,22.65,22.5915,22.6305,44400.0
2013-12-19 09:55:00,23.22,23.28,23.21,23.25,37000.0,22.6207,22.6792,22.611,22.65,37000.0
2013-12-19 10:00:00,23.25,23.25,23.19,23.21,64700.0,22.65,22.65,22.5915,22.611,64700.0
2013-12-19 10:05:00,23.21,23.25,23.2,23.23,28700.0,22.611,22.65,22.6012,22.6305,28700.0
2013-12-19 10:10:00,23.24,23.25,23.15,23.16,79900.0,22.6402,22.65,22.5525,22.5623,79900.0
2013-12-19 10:15:00,23.16,23.26,23.15,23.26,57600.0,22.5623,22.6597,22.5525,22.6597,57600.0
2013-12-19 10:20:00,23.25,23.33,23.23,23.28,237500.0,22.65,22.7279,22.6305,22.6792,237500.0
2013-12-19 10:25:00,23.29,23.35,23.28,23.34,85100.0,22.6889,22.7474,22.6792,22.7376,85100.0
2013-12-19 10:30:00,23.33,23.36,23.26,23.35,67300.0,22.7279,22.7571,22.6597,22.7474,67300.0
2013-12-19 10:35:00,23.33,23.33,23.29,23.3,69300.0,22.7279,22.7279,22.6889,22.6987,69300.0
2013-12-19 10:40:00,23.3,23.36,23.29,23.36,56000.0,22.6987,22.7571,22.6889,22.7571,56000.0
2013-12-19 10:45:00,23.36,23.4,23.35,23.38,78700.0,22.7571,22.7961,22.7474,22.7766,78700.0
2013-12-19 10:50:00,23.38,23.4,23.37,23.39,54100.0,22.7766,22.7961,22.7669,22.7863,54100.0
2013-12-19 10:55:00,23.39,23.41,23.38,23.39,62300.0,22.7863,22.8058,22.7766,22.7863,62300.0
2013-12-19 11:00:00,23.39,23.4,23.38,23.4,40400.0,22.7863,22.7961,22.7766,22.7961,40400.0
2013-12-19 11:05:00,23.39,23.44,23.39,23.42,64400.0,22.7863,22.8351,22.7863,22.8156,64400.0
2013-12-19 11:10:00,23.41,23.44,23.4,23.4,33100.0,22.8058,22.8351,22.7961,22.7961,33100.0
2013-12-19 11:15:00,23.41,23.42,23.41,23.42,14000.0,22.8058,22.8156,22.8058,22.8156,14000.0
2013-12-19 11:20:00,23.42,23.44,23.41,23.41,29200.0,22.8156,22.8351,22.8058,22.8058,29200.0
2013-12-19 11:25:00,23.41,23.42,23.39,23.41,64700.0,22.8058,22.8156,22.7863,22.8058,64700.0
2013-12-19 11:30:00,23.41,23.45,23.4,23.45,26500.0,22.8058,22.8448,22.7961,22.8448,26500.0
2013-12-19 11:35:00,23.45,23.47,23.44,23.47,32500.0,22.8448,22.8643,22.8351,22.8643,32500.0
2013-12-19 11:40:00,23.47,23.47,23.44,23.46,26500.0,22.8643,22.8643,22.8351,22.8545,26500.0
2013-12-19 11:45:00,23.46,23.47,23.46,23.46,22200.0,22.8545,22.8643,22.8545,22.8545,22200.0
2013-12-19 11:50:00,23.46,23.47,23.43,23.44,18000.0,22.8545,22.8643,22.8253,22.8351,18000.0
2013-12-19 11:55:00,23.43,23.44,23.39,23.39,34700.0,22.8253,22.8351,22.7863,22.7863,34700.0
2013-12-19 12:00:00,23.4,23.41,23.39,23.39,38100.0,22.7961,22.8058,22.7863,22.7863,38100.0
2013-12-19 12:05:00,23.39,23.41,23.38,23.39,24400.0,22.7863,22.8058,22.7766,22.7863,24400.0
2013-12-19 12:10:00,23.39,23.4,23.38,23.38,49300.0,22.7863,22.7961,22.7766,22.7766,49300.0
2013-12-19 12:15:00,23.38,23.39,23.36,23.37,30900.0,22.7766,22.7863,22.7571,22.7669,30900.0
2013-12-19 12:20:00,23.37,23.39,23.37,23.39,33000.0,22.7669,22.7863,22.7669,22.7863,33000.0
2013-12-19 12:25:00,23.39,23.39,23.38,23.39,7000.0,22.7863,22.7863,22.7766,22.7863,7000.0
2013-12-19 12:30:00,23.39,23.4,23.39,23.4,17900.0,22.7863,22.7961,22.7863,22.7961,17900.0
2013-12-19 12:35:00,23.4,23.43,23.39,23.43,27800.0,22.7961,22.8253,22.7863,22.8253,27800.0
2013-12-19 12:40:00,23.43,23.48,23.42,23.48,22200.0,22.8253,22.874,22.8156,22.874,22200.0
2013-12-19 12:45:00,23.47,23.49,23.47,23.48,16500.0,22.8643,22.8838,22.8643,22.874,16500.0
2013-12-19 12:50:00,23.49,23.5,23.45,23.49,46200.0,22.8838,22.8935,22.8448,22.8838,46200.0
2013-12-19 12:55:00,23.49,23.49,23.48,23.49,11800.0,22.8838,22.8838,22.874,22.8838,11800.0
2013-12-19 13:00:00,23.49,23.49,23.48,23.48,47400.0,22.8838,22.8838,22.874,22.874,47400.0
2013-12-19 13:05:00,23.48,23.5,23.48,23.5,20100.0,22.874,22.8935,22.874,22.8935,20100.0
2013-12-19 13:10:00,23.5,23.5,23.43,23.45,60600.0,22.8935,22.8935,22.8253,22.8448,60600.0
2013-12-19 13:15:00,23.45,23.47,23.44,23.47,26900.0,22.8448,22.8643,22.8351,22.8643,26900.0
2013-12-19 13:20:00,23.47,23.48,23.44,23.48,37300.0,22.8643,22.874,22.8351,22.874,37300.0
2013-12-19 13:25:00,23.48,23.5,23.46,23.46,25700.0,22.874,22.8935,22.8545,22.8545,25700.0
2013-12-19 13:30:00,23.46,23.47,23.46,23.47,41200.0,22.8545,22.8643,22.8545,22.8643,41200.0
2013-12-19 13:35:00,23.46,23.47,23.46,23.46,10000.0,22.8545,22.8643,22.8545,22.8545,10000.0
2013-12-19 13:40:00,23.47,23.47,23.46,23.47,43200.0,22.8643,22.8643,22.8545,22.8643,43200.0
2013-12-19 13:45:00,23.47,23.47,23.43,23.43,58400.0,22.8643,22.8643,22.8253,22.8253,58400.0
2013-12-19 13:50:00,23.44,23.44,23.43,23.44,6400.0,22.8351,22.8351,22.8253,22.8351,6400.0
2013-12-19 13:55:00,23.44,23.44,23.42,23.42,13700.0,22.8351,22.8351,22.8156,22.8156,13700.0
2013-12-19 14:00:00,23.42,23.43,23.39,23.4,47900.0,22.8156,22.8253,22.7863,22.7961,47900.0
2013-12-19 14:05:00,23.41,23.42,23.4,23.42,21700.0,22.8058,22.8156,22.7961,22.8156,21700.0
2013-12-19 14:10:00,23.42,23.43,23.41,23.43,33100.0,22.8156,22.8253,22.8058,22.8253,33100.0
2013-12-19 14:15:00,23.42,23.43,23.42,23.42,14400.0,22.8156,22.8253,22.8156,22.8156,14400.0
2013-12-19 14:20:00,23.43,23.43,23.41,23.42,45000.0,22.8253,22.8253,22.8058,22.8156,45000.0
2013-12-19 14:25:00,23.41,23.43,23.41,23.43,36100.0,22.8058,22.8253,22.8058,22.8253,36100.0
2013-12-19 14:30:00,23.42,23.43,23.4,23.4,39100.0,22.8156,22.8253,22.7961,22.7961,39100.0
2013-12-19 14:35:00,23.4,23.41,23.38,23.39,179900.0,22.7961,22.8058,22.7766,22.7863,179900.0
2013-12-19 14:40:00,23.38,23.41,23.38,23.4,73900.0,22.7766,22.8058,22.7766,22.7961,73900.0
2013-12-19 14:45:00,23.4,23.41,23.35,23.36,41700.0,22.7961,22.8058,22.7474,22.7571,41700.0
2013-12-19 14:50:00,23.36,23.38,23.34,23.38,110800.0,22.7571,22.7766,22.7376,22.7766,110800.0
2013-12-19 14:55:00,23.37,23.44,23.36,23.43,143600.0,22.7669,22.8351,22.7571,22.8253,143600.0
2013-12-19 15:00:00,23.43,23.43,23.4,23.41,109300.0,22.8253,22.8253,22.7961,22.8058,109300.0
2013-12-19 15:05:00,23.4,23.41,23.33,23.39,66800.0,22.7961,22.8058,22.7279,22.7863,66800.0
2013-12-19 15:10:00,23.4,23.47,23.39,23.47,94500.0,22.7961,22.8643,22.7863,22.8643,94500.0
2013-12-19 15:15:00,23.47,23.56,23.46,23.56,84900.0,22.8643,22.952,22.8545,22.952,84900.0
2013-12-19 15:20:00,23.56,23.61,23.55,23.58,117100.0,22.952,23.0007,22.9422,22.9714,117100.0
2013-12-19 15:25:00,23.58,23.63,23.58,23.61,116000.0,22.9714,23.0201,22.9714,23.0007,116000.0
2013-12-19 15:30:00,23.61,23.63,23.59,23.63,115300.0,23.0007,23.0201,22.9812,23.0201,115300.0
2013-12-19 15:35:00,23.63,23.66,23.62,23.65,88800.0,23.0201,23.0494,23.0104,23.0396,88800.0
2013-12-19 15:40:00,23.64,23.64,23.62,23.64,103400.0,23.0299,23.0299,23.0104,23.0299,103400.0
2013-12-19 15:45:00,23.63,23.66,23.59,23.64,272400.0,23.0201,23.0494,22.9812,23.0299,272400.0
2013-12-19 15:50:00,23.64,23.65,23.12,23.33,1486600.0,23.0299,23.0396,22.5233,22.7279,1486600.0
2013-12-19 15:55:00,23.33,23.45,23.33,23.42,499500.0,22.7279,22.8448,22.7279,22.8156,499500.0
2013-12-20 09:30:00,23.47,23.5,23.37,23.39,340900.0,22.8643,22.8935,22.7669,22.7863,340900.0
2013-12-20 09:35:00,23.4,23.46,23.37,23.44,55800.0,22.7961,22.8545,22.7669,22.8351,55800.0
2013-12-20 09:40:00,23.44,23.55,23.31,23.52,60900.0,22.8351,22.9422,22.7084,22.913,60900.0
2013-12-20 09:45:00,23.52,23.6,23.52,23.55,77100.0,22.913,22.9909,22.913,22.9422,77100.0
2013-12-20 09:50:00,23.53,23.62,23.46,23.46,60400.0,22.9227,23.0104,22.8545,22.8545,60400.0
2013-12-20 09:55:00,23.47,23.55,23.46,23.5,62000.0,22.8643,22.9422,22.8545,22.8935,62000.0
2013-12-20 10:00:00,23.51,23.54,23.37,23.5,168200.0,22.9032,22.9325,22.7669,22.8935,168200.0
2013-12-20 10:05:00,23.5,23.53,23.43,23.43,28000.0,22.8935,22.9227,22.8253,22.8253,28000.0
2013-12-20 10:10:00,23.43,23.46,23.4,23.41,38800.0,22.8253,22.8545,22.7961,22.8058,38800.0
2013-12-20 10:15:00,23.4,23.52,23.4,23.52,84000.0,22.7961,22.913,22.7961,22.913,84000.0
2013-12-20 10:20:00,23.53,23.58,23.52,23.56,34600.0,22.9227,22.9714,22.913,22.952,34600.0
2013-12-20 10:25:00,23.56,23.62,23.53,23.61,28300.0,22.952,23.0104,22.9227,23.0007,28300.0
2013-12-20 10:30:00,23.6,23.61,23.52,23.53,35800.0,22.9909,23.0007,22.913,22.9227,35800.0
2013-12-20 10:35:00,23.52,23.55,23.49,23.51,34300.0,22.913,22.9422,22.8838,22.9032,34300.0
2013-12-20 10:40:00,23.51,23.56,23.48,23.55,24700.0,22.9032,22.952,22.874,22.9422,24700.0
2013-12-20 10:45:00,23.54,23.55,23.5,23.53,26100.0,22.9325,22.9422,22.8935,22.9227,26100.0
2013-12-20 10:50:00,23.53,23.55,23.51,23.55,63400.0,22.9227,22.9422,22.9032,22.9422,63400.0
2013-12-20 10:55:00,23.55,23.57,23.51,23.52,27000.0,22.9422,22.9617,22.9032,22.913,27000.0
2013-12-20 11:00:00,23.51,23.55,23.51,23.54,26100.0,22.9032,22.9422,22.9032,22.9325,26100.0
2013-12-20 11:05:00,23.55,23.6,23.53,23.53,41000.0,22.9422,22.9909,22.9227,22.9227,41000.0
2013-12-20 11:10:00,23.54,23.55,23.5,23.51,25000.0,22.9325,22.9422,22.8935,22.9032,25000.0
2013-12-20 11:15:00,23.51,23.52,23.49,23.51,99400.0,22.9032,22.913,22.8838,22.9032,99400.0
2013-12-20 11:20:00,23.5,23.56,23.5,23.55,36600.0,22.8935,22.952,22.8935,22.9422,36600.0
2013-12-20 11:25:00,23.55,23.58,23.51,23.51,87700.0,22.9422,22.9714,22.9032,22.9032,87700.0
2013-12-20 11:30:00,23.51,23.55,23.51,23.52,25700.0,22.9032,22.9422,22.9032,22.913,25700.0
2013-12-20 11:35:00,23.51,23.55,23.51,23.55,33300.0,22.9032,22.9422,22.9032,22.9422,33300.0
2013-12-20 11:40:00,23.55,23.58,23.54,23.54,37400.0,22.9422,22.9714,22.9325,22.9325,37400.0
2013-12-20 11:45:00,23.55,23.55,23.51,23.52,141200.0,22.9422,22.9422,22.9032,22.913,141200.0
2013-12-20 11:50:00,23.53,23.57,23.52,23.57,56900.0,22.9227,22.9617,22.913,22.9617,56900.0
2013-12-20 11:55:00,23.56,23.59,23.55,23.59,25000.0,22.952,22.9812,22.9422,22.9812,25000.0
2013-12-20 12:00:00,23.59,23.59,23.52,23.54,77600.0,22.9812,22.9812,22.913,22.9325,77600.0
2013-12-20 12:05:00,23.55,23.55,23.52,23.54,55700.0,22.9422,22.9422,22.913,22.9325,55700.0
2013-12-20 12:10:00,23.54,23.54,23.48,23.49,60500.0,22.9325,22.9325,22.874,22.8838,60500.0
2013-12-20 12:15:00,23.5,23.51,23.48,23.49,231100.0,22.8935,22.9032,22.874,22.8838,231100.0
2013-12-20 12:20:00,23.49,23.51,23.48,23.5,116600.0,22.8838,22.9032,22.874,22.8935,116600.0
2013-12-20 12:25:00,23.5,23.52,23.45,23.45,216800.0,22.8935,22.913,22.8448,22.8448,216800.0
2013-12-20 12:30:00,23.46,23.46,23.43,23.44,104100.0,22.8545,22.8545,22.8253,22.8351,104100.0
2013-12-20 12:35:00,23.44,23.46,23.44,23.45,138400.0,22.8351,22.8545,22.8351,22.8448,138400.0
2013-12-20 12:40:00,23.44,23.47,23.41,23.45,118300.0,22.8351,22.8643,22.8058,22.8448,118300.0
2013-12-20 12:45:00,23.45,23.46,23.45,23.45,21200.0,22.8448,22.8545,22.8448,22.8448,21200.0
2013-12-20 12:50:00,23.45,23.46,23.4,23.4,157800.0,22.8448,22.8545,22.7961,22.7961,157800.0
2013-12-20 12:55:00,23.4,23.44,23.39,23.4,106300.0,22.7961,22.8351,22.7863,22.7961,106300.0
2013-12-20 13:00:00,23.39,23.41,23.39,23.4,82200.0,22.7863,22.8058,22.7863,22.7961,82200.0
2013-12-20 13:05:00,23.41,23.41,23.38,23.41,93300.0,22.8058,22.8058,22.7766,22.8058,93300.0
2013-12-20 13:10:00,23.4,23.42,23.4,23.42,40300.0,22.7961,22.8156,22.7961,22.8156,40300.0
2013-12-20 13:15:00,23.42,23.42,23.37,23.39,53600.0,22.8156,22.8156,22.7669,22.7863,53600.0
2013-12-20 13:20:00,23.39,23.4,23.39,23.39,17700.0,22.7863,22.7961,22.7863,22.7863,17700.0
2013-12-20 13:25:00,23.39,23.4,23.39,23.39,30300.0,22.7863,22.7961,22.7863,22.7863,30300.0
2013-12-20 13:30:00,23.39,23.4,23.39,23.4,58000.0,22.7863,22.7961,22.7863,22.7961,58000.0
2013-12-20 13:35:00,23.39,23.4,23.39,23.39,12200.0,22.7863,22.7961,22.7863,22.7863,12200.0
2013-12-20 13:40:00,23.4,23.41,23.39,23.39,99600.0,22.7961,22.8058,22.7863,22.7863,99600.0
2013-12-20 13:45:00,23.4,23.43,23.39,23.43,36700.0,22.7961,22.8253,22.7863,22.8253,36700.0
2013-12-20 13:50:00,23.43,23.46,23.4,23.44,75400.0,22.8253,22.8545,22.7961,22.8351,75400.0
2013-12-20 13:55:00,23.44,23.5,23.43,23.49,103300.0,22.8351,22.8935,22.8253,22.8838,103300.0
2013-12-20 14:00:00,23.48,23.55,23.48,23.54,78500.0,22.874,22.9422,22.874,22.9325,78500.0
2013-12-20 14:05:00,23.54,23.6,23.53,23.58,85900.0,22.9325,22.9909,22.9227,22.9714,85900.0
2013-12-20 14:10:00,23.59,23.6,23.57,23.57,28400.0,22.9812,22.9909,22.9617,22.9617,28400.0
2013-12-20 14:15:00,23.57,23.57,23.49,23.5,57600.0,22.9617,22.9617,22.8838,22.8935,57600.0
2013-12-20 14:20:00,23.49,23.5,23.49,23.5,19500.0,22.8838,22.8935,22.8838,22.8935,19500.0
2013-12-20 14:25:00,23.49,23.55,23.49,23.54,61000.0,22.8838,22.9422,22.8838,22.9325,61000.0
2013-12-20 14:30:00,23.54,23.55,23.54,23.54,45200.0,22.9325,22.9422,22.9325,22.9325,45200.0
2013-12-20 14:35:00,23.54,23.55,23.5,23.5,25300.0,22.9325,22.9422,22.8935,22.8935,25300.0
2013-12-20 14:40:00,23.5,23.52,23.5,23.51,30500.0,22.8935,22.913,22.8935,22.9032,30500.0
2013-12-20 14:45:00,23.5,23.51,23.5,23.5,17900.0,22.8935,22.9032,22.8935,22.8935,17900.0
2013-12-20 14:50:00,23.5,23.51,23.49,23.5,16200.0,22.8935,22.9032,22.8838,22.8935,16200.0
2013-12-20 14:55:00,23.5,23.5,23.49,23.5,31800.0,22.8935,22.8935,22.8838,22.8935,31800.0
2013-12-20 15:00:00,23.5,23.5,23.49,23.5,27600.0,22.8935,22.8935,22.8838,22.8935,27600.0
2013-12-20 15:05:00,23.5,23.5,23.49,23.5,26500.0,22.8935,22.8935,22.8838,22.8935,26500.0
2013-12-20 15:10:00,23.49,23.52,23.49,23.5,119000.0,22.8838,22.913,22.8838,22.8935,119000.0
2013-12-20 15:15:00,23.5,23.5,23.49,23.5,65600.0,22.8935,22.8935,22.8838,22.8935,65600.0
2013-12-20 15:20:00,23.5,23.5,23.49,23.5,57700.0,22.8935,22.8935,22.8838,22.8935,57700.0
2013-12-20 15:25:00,23.49,23.52,23.48,23.49,101900.0,22.8838,22.913,22.874,22.8838,101900.0
2013-12-20 15:30:00,23.49,23.51,23.48,23.51,104000.0,22.8838,22.9032,22.874,22.9032,104000.0
2013-12-20 15:35:00,23.5,23.55,23.5,23.55,89000.0,22.8935,22.9422,22.8935,22.9422,89000.0
2013-12-20 15:40:00,23.55,23.55,23.52,23.52,94400.0,22.9422,22.9422,22.913,22.913,94400.0
2013-12-20 15:45:00,23.52,23.54,23.52,23.54,131100.0,22.913,22.9325,22.913,22.9325,131100.0
2013-12-20 15:50:00,23.54,23.6,23.54,23.6,194400.0,22.9325,22.9909,22.9325,22.9909,194400.0
2013-12-20 15:55:00,23.6,23.6,23.03,23.53,2712100.0,22.9909,22.9909,22.4356,22.9227,2712100.0
2013-12-23 09:30:00,23.65,23.77,23.56,23.77,52700.0,23.0396,23.1565,22.952,23.1565,52700.0
2013-12-23 09:35:00,23.77,23.83,23.68,23.83,67800.0,23.1565,23.215,23.0689,23.215,67800.0
2013-12-23 09:40:00,23.83,23.93,23.8,23.87,62200.0,23.215,23.3124,23.1858,23.254,62200.0
2013-12-23 09:45:00,23.88,23.92,23.84,23.92,30600.0,23.2637,23.3027,23.2247,23.3027,30600.0
2013-12-23 09:50:00,23.92,23.95,23.85,23.86,110000.0,23.3027,23.3319,23.2345,23.2442,110000.0
2013-12-23 09:55:00,23.87,23.95,23.84,23.91,38600.0,23.254,23.3319,23.2247,23.2929,38600.0
2013-12-23 10:00:00,23.91,23.94,23.87,23.88,57600.0,23.2929,23.3221,23.254,23.2637,57600.0
2013-12-23 10:05:00,23.88,23.96,23.86,23.96,56900.0,23.2637,23.3416,23.2442,23.3416,56900.0
2013-12-23 10:10:00,23.96,23.99,23.95,23.97,59200.0,23.3416,23.3709,23.3319,23.3514,59200.0
2013-12-23 10:15:00,23.97,24.0,23.96,24.0,59400.0,23.3514,23.3806,23.3416,23.3806,59400.0
2013-12-23 10:20:00,24.0,24.0,23.96,23.99,55500.0,23.3806,23.3806,23.3416,23.3709,55500.0
2013-12-23 10:25:00,23.98,23.99,23.95,23.96,105200.0,23.3611,23.3709,23.3319,23.3416,105200.0
2013-12-23 10:30:00,23.96,23.96,23.92,23.94,30200.0,23.3416,23.3416,23.3027,23.3221,30200.0
2013-12-23 10:35:00,23.95,23.95,23.92,23.93,22500.0,23.3319,23.3319,23.3027,23.3124,22500.0
2013-12-23 10:40:00,23.94,23.94,23.91,23.94,21200.0,23.3221,23.3221,23.2929,23.3221,21200.0
2013-12-23 10:45:00,23.93,23.94,23.85,23.88,60400.0,23.3124,23.3221,23.2345,23.2637,60400.0
2013-12-23 10:50:00,23.88,23.98,23.87,23.92,81100.0,23.2637,23.3611,23.254,23.3027,81100.0
2013-12-23 10:55:00,23.93,23.94,23.88,23.88,64800.0,23.3124,23.3221,23.2637,23.2637,64800.0
2013-12-23 11:00:00,23.88,23.94,23.88,23.9,28300.0,23.2637,23.3221,23.2637,23.2832,28300.0
2013-12-23 11:05:00,23.9,23.93,23.89,23.91,34300.0,23.2832,23.3124,23.2734,23.2929,34300.0
2013-12-23 11:10:00,23.9,23.91,23.89,23.91,10200.0,23.2832,23.2929,23.2734,23.2929,10200.0
2013-12-23 11:15:00,23.9,23.93,23.9,23.91,63200.0,23.2832,23.3124,23.2832,23.2929,63200.0
2013-12-23 11:20:00,23.91,23.95,23.9,23.95,107500.0,23.2929,23.3319,23.2832,23.3319,107500.0
2013-12-23 11:25:00,23.95,23.96,23.94,23.96,33700.0,23.3319,23.3416,23.3221,23.3416,33700.0
2013-12-23 11:30:00,23.97,23.97,23.96,23.96,17400.0,23.3514,23.3514,23.3416,23.3416,17400.0
2013-12-23 11:35:00,23.97,23.97,23.96,23.96,8100.0,23.3514,23.3514,23.3416,23.3416,8100.0
2013-12-23 11:40:00,23.96,23.97,23.95,23.96,46400.0,23.3416,23.3514,23.3319,23.3416,46400.0
2013-12-23 11:45:00,23.96,23.97,23.95,23.97,21200.0,23.3416,23.3514,23.3319,23.3514,21200.0
2013-12-23 11:50:00,23.96,23.97,23.96,23.96,5600.0,23.3416,23.3514,23.3416,23.3416,5600.0
2013-12-23 11:55:00,23.97,23.97,23.95,23.95,30400.0,23.3514,23.3514,23.3319,23.3319,30400.0
2013-12-23 12:00:00,23.95,23.96,23.95,23.95,20200.0,23.3319,23.3416,23.3319,23.3319,20200.0
2013-12-23 12:05:00,23.95,23.97,23.95,23.96,18400.0,23.3319,23.3514,23.3319,23.3416,18400.0
2013-12-23 12:10:00,23.96,23.98,23.94,23.95,33100.0,23.3416,23.3611,23.3221,23.3319,33100.0
2013-12-23 12:15:00,23.95,23.97,23.94,23.96,18700.0,23.3319,23.3514,23.3221,23.3416,18700.0
2013-12-23 12:20:00,23.96,23.96,23.95,23.95,9200.0,23.3416,23.3416,23.3319,23.3319,9200.0
2013-12-23 12:25:00,23.96,23.96,23.95,23.95,40500.0,23.3416,23.3416,23.3319,23.3319,40500.0
2013-12-23 12:30:00,23.96,23.96,23.95,23.96,20500.0,23.3416,23.3416,23.3319,23.3416,20500.0
2013-12-23 12:35:00,23.96,23.96,23.95,23.96,13500.0,23.3416,23.3416,23.3319,23.3416,13500.0
2013-12-23 12:40:00,23.96,23.98,23.95,23.96,48600.0,23.3416,23.3611,23.3319,23.3416,48600.0
2013-12-23 12:45:00,23.97,23.97,23.95,23.96,32300.0,23.3514,23.3514,23.3319,23.3416,32300.0
2013-12-23 12:50:00,23.96,23.97,23.95,23.96,20600.0,23.3416,23.3514,23.3319,23.3416,20600.0
2013-12-23 12:55:00,23.97,23.97,23.95,23.96,39200.0,23.3514,23.3514,23.3319,23.3416,39200.0
2013-12-23 13:00:00,23.96,23.97,23.96,23.97,31300.0,23.3416,23.3514,23.3416,23.3514,31300.0
2013-12-23 13:05:00,23.97,23.97,23.96,23.96,16100.0,23.3514,23.3514,23.3416,23.3416,16100.0
2013-12-23 13:10:00,23.96,23.97,23.96,23.97,20500.0,23.3416,23.3514,23.3416,23.3514,20500.0
2013-12-23 13:15:00,23.96,23.97,23.96,23.96,9900.0,23.3416,23.3514,23.3416,23.3416,9900.0
2013-12-23 13:20:00,23.97,23.97,23.95,23.96,36000.0,23.3514,23.3514,23.3319,23.3416,36000.0
2013-12-23 13:25:00,23.96,23.98,23.95,23.97,37100.0,23.3416,23.3611,23.3319,23.3514,37100.0
2013-12-23 13:30:00,23.97,23.97,23.94,23.96,63600.0,23.3514,23.3514,23.3221,23.3416,63600.0
2013-12-23 13:35:00,23.96,23.96,23.91,23.91,74100.0,23.3416,23.3416,23.2929,23.2929,74100.0
2013-12-23 13:40:00,23.91,23.92,23.88,23.89,36000.0,23.2929,23.3027,23.2637,23.2734,36000.0
2013-12-23 13:45:00,23.89,23.9,23.86,23.89,31900.0,23.2734,23.2832,23.2442,23.2734,31900.0
2013-12-23 13:50:00,23.89,23.92,23.88,23.9,27100.0,23.2734,23.3027,23.2637,23.2832,27100.0
2013-12-23 13:55:00,23.9,23.96,23.9,23.95,126900.0,23.2832,23.3416,23.2832,23.3319,126900.0
2013-12-23 14:00:00,23.95,23.95,23.93,23.94,78400.0,23.3319,23.3319,23.3124,23.3221,78400.0
2013-12-23 14:05:00,23.94,23.94,23.89,23.89,34700.0,23.3221,23.3221,23.2734,23.2734,34700.0
2013-12-23 14:10:00,23.89,23.92,23.89,23.91,18300.0,23.2734,23.3027,23.2734,23.2929,18300.0
2013-12-23 14:15:00,23.9,23.95,23.87,23.91,51300.0,23.2832,23.3319,23.254,23.2929,51300.0
2013-12-23 14:20:00,23.91,23.92,23.91,23.91,26300.0,23.2929,23.3027,23.2929,23.2929,26300.0
2013-12-23 14:25:00,23.91,23.93,23.9,23.92,66400.0,23.2929,23.3124,23.2832,23.3027,66400.0
2013-12-23 14:30:00,23.92,23.94,23.91,23.91,20400.0,23.3027,23.3221,23.2929,23.2929,20400.0
2013-12-23 14:35:00,23.91,23.95,23.9,23.95,63000.0,23.2929,23.3319,23.2832,23.3319,63000.0
2013-12-23 14:40:00,23.95,23.95,23.9,23.9,66500.0,23.3319,23.3319,23.2832,23.2832,66500.0
2013-12-23 14:45:00,23.91,23.92,23.91,23.92,16800.0,23.2929,23.3027,23.2929,23.3027,16800.0
2013-12-23 14:50:00,23.91,23.92,23.9,23.91,30800.0,23.2929,23.3027,23.2832,23.2929,30800.0
2013-12-23 14:55:00,23.91,23.93,23.89,23.9,45400.0,23.2929,23.3124,23.2734,23.2832,45400.0
2013-12-23 15:00:00,23.9,23.92,23.9,23.92,28200.0,23.2832,23.3027,23.2832,23.3027,28200.0
2013-12-23 15:05:00,23.92,23.93,23.91,23.93,21700.0,23.3027,23.3124,23.2929,23.3124,21700.0
2013-12-23 15:10:00,23.93,23.94,23.92,23.94,30000.0,23.3124,23.3221,23.3027,23.3221,30000.0
2013-12-23 15:15:00,23.94,23.96,23.93,23.95,109100.0,23.3221,23.3416,23.3124,23.3319,109100.0
2013-12-23 15:20:00,23.95,23.97,23.93,23.94,106500.0,23.3319,23.3514,23.3124,23.3221,106500.0
2013-12-23 15:25:00,23.94,23.94,23.9,23.92,70800.0,23.3221,23.3221,23.2832,23.3027,70800.0
2013-12-23 15:30:00,23.93,23.95,23.88,23.88,76400.0,23.3124,23.3319,23.2637,23.2637,76400.0
2013-12-23 15:35:00,23.88,23.89,23.85,23.86,64600.0,23.2637,23.2734,23.2345,23.2442,64600.0
2013-12-23 15:40:00,23.86,23.88,23.85,23.88,70200.0,23.2442,23.2637,23.2345,23.2637,70200.0
2013-12-23 15:45:00,23.88,23.91,23.88,23.9,133100.0,23.2637,23.2929,23.2637,23.2832,133100.0
2013-12-23 15:50:00,23.9,23.9,23.84,23.88,126300.0,23.2832,23.2832,23.2247,23.2637,126300.0
2013-12-23 15:55:00,23.87,23.88,23.85,23.86,175100.0,23.254,23.2637,23.2345,23.2442,175100.0
2013-12-24 09:30:00,23.93,23.97,23.9,23.96,61000.0,23.3124,23.3514,23.2832,23.3416,61000.0
2013-12-24 09:35:00,23.96,23.97,23.88,23.91,72500.0,23.3416,23.3514,23.2637,23.2929,72500.0
2013-12-24 09:40:00,23.92,23.97,23.89,23.91,67200.0,23.3027,23.3514,23.2734,23.2929,67200.0
2013-12-24 09:45:00,23.9,23.91,23.83,23.88,16100.0,23.2832,23.2929,23.215,23.2637,16100.0
2013-12-24 09:50:00,23.87,23.91,23.81,23.85,16900.0,23.254,23.2929,23.1955,23.2345,16900.0
2013-12-24 09:55:00,23.84,23.86,23.81,23.84,12600.0,23.2247,23.2442,23.1955,23.2247,12600.0
2013-12-24 10:00:00,23.84,23.84,23.75,23.77,22100.0,23.2247,23.2247,23.1371,23.1565,22100.0
2013-12-24 10:05:00,23.76,23.81,23.74,23.79,65800.0,23.1468,23.1955,23.1273,23.176,65800.0
2013-12-24 10:10:00,23.79,23.8,23.73,23.77,20300.0,23.176,23.1858,23.1176,23.1565,20300.0
2013-12-24 10:15:00,23.77,23.86,23.76,23.81,62400.0,23.1565,23.2442,23.1468,23.1955,62400.0
2013-12-24 10:20:00,23.81,23.85,23.75,23.75,40400.0,23.1955,23.2345,23.1371,23.1371,40400.0
2013-12-24 10:25:00,23.75,23.81,23.73,23.75,14000.0,23.1371,23.1955,23.1176,23.1371,14000.0
2013-12-24 10:30:00,23.75,23.79,23.73,23.77,41400.0,23.1371,23.176,23.1176,23.1565,41400.0
2013-12-24 10:35:00,23.76,23.76,23.74,23.76,9500.0,23.1468,23.1468,23.1273,23.1468,9500.0
2013-12-24 10:40:00,23.75,23.76,23.73,23.73,10500.0,23.1371,23.1468,23.1176,23.1176,10500.0
2013-12-24 10:45:00,23.74,23.78,23.72,23.75,16200.0,23.1273,23.1663,23.1078,23.1371,16200.0
2013-12-24 10:50:00,23.75,23.82,23.75,23.8,18900.0,23.1371,23.2052,23.1371,23.1858,18900.0
2013-12-24 10:55:00,23.81,23.88,23.81,23.86,15500.0,23.1955,23.2637,23.1955,23.2442,15500.0
2013-12-24 11:00:00,23.85,23.9,23.85,23.85,12700.0,23.2345,23.2832,23.2345,23.2345,12700.0
2013-12-24 11:05:00,23.85,23.88,23.84,23.88,6700.0,23.2345,23.2637,23.2247,23.2637,6700.0
2013-12-24 11:10:00,23.88,23.9,23.87,23.9,6700.0,23.2637,23.2832,23.254,23.2832,6700.0
2013-12-24 11:15:00,23.9,23.92,23.87,23.89,19900.0,23.2832,23.3027,23.254,23.2734,19900.0
2013-12-24 11:20:00,23.88,23.88,23.84,23.88,10800.0,23.2637,23.2637,23.2247,23.2637,10800.0
2013-12-24 11:25:00,23.88,23.88,23.83,23.83,26800.0,23.2637,23.2637,23.215,23.215,26800.0
2013-12-24 11:30:00,23.82,23.89,23.82,23.87,11800.0,23.2052,23.2734,23.2052,23.254,11800.0
2013-12-24 11:35:00,23.87,23.9,23.85,23.88,11200.0,23.254,23.2832,23.2345,23.2637,11200.0
2013-12-24 11:40:00,23.89,23.91,23.83,23.84,22500.0,23.2734,23.2929,23.215,23.2247,22500.0
2013-12-24 11:45:00,23.85,23.88,23.82,23.87,12400.0,23.2345,23.2637,23.2052,23.254,12400.0
2013-12-24 11:50:00,23.87,23.88,23.84,23.85,5500.0,23.254,23.2637,23.2247,23.2345,5500.0
2013-12-24 11:55:00,23.85,23.88,23.83,23.85,12600.0,23.2345,23.2637,23.215,23.2345,12600.0
2013-12-24 12:00:00,23.85,23.87,23.81,23.86,14100.0,23.2345,23.254,23.1955,23.2442,14100.0
2013-12-24 12:05:00,23.86,23.89,23.86,23.87,13800.0,23.2442,23.2734,23.2442,23.254,13800.0
2013-12-24 12:10:00,23.87,23.88,23.87,23.87,4400.0,23.254,23.2637,23.254,23.254,4400.0
2013-12-24 12:15:00,23.88,23.89,23.85,23.88,18500.0,23.2637,23.2734,23.2345,23.2637,18500.0
2013-12-24 12:20:00,23.87,23.88,23.87,23.88,14800.0,23.254,23.2637,23.254,23.2637,14800.0
2013-12-24 12:25:00,23.89,23.9,23.87,23.89,19200.0,23.2734,23.2832,23.254,23.2734,19200.0
2013-12-24 12:30:00,23.88,23.89,23.85,23.88,25100.0,23.2637,23.2734,23.2345,23.2637,25100.0
2013-12-24 12:35:00,23.88,23.91,23.88,23.89,16500.0,23.2637,23.2929,23.2637,23.2734,16500.0
2013-12-24 12:40:00,23.89,23.89,23.86,23.86,32900.0,23.2734,23.2734,23.2442,23.2442,32900.0
2013-12-24 12:45:00,23.86,23.88,23.84,23.85,51400.0,23.2442,23.2637,23.2247,23.2345,51400.0
2013-12-24 12:50:00,23.84,23.84,23.83,23.84,27300.0,23.2247,23.2247,23.215,23.2247,27300.0
2013-12-24 12:55:00,23.83,23.84,23.81,23.84,61600.0,23.215,23.2247,23.1955,23.2247,61600.0
2013-12-26 09:30:00,23.89,23.9,23.78,23.87,20300.0,23.2734,23.2832,23.1663,23.254,20300.0
2013-12-26 09:35:00,23.87,23.94,23.86,23.89,20200.0,23.254,23.3221,23.2442,23.2734,20200.0
2013-12-26 09:40:00,23.91,23.95,23.9,23.93,41600.0,23.2929,23.3319,23.2832,23.3124,41600.0
2013-12-26 09:45:00,23.94,23.97,23.93,23.94,35100.0,23.3221,23.3514,23.3124,23.3221,35100.0
2013-12-26 09:50:00,23.94,23.97,23.85,23.92,23900.0,23.3221,23.3514,23.2345,23.3027,23900.0
2013-12-26 09:55:00,23.92,23.95,23.81,23.82,71900.0,23.3027,23.3319,23.1955,23.2052,71900.0
2013-12-26 10:00:00,23.82,23.89,23.82,23.88,23600.0,23.2052,23.2734,23.2052,23.2637,23600.0
2013-12-26 10:05:00,23.87,23.91,23.84,23.91,25200.0,23.254,23.2929,23.2247,23.2929,25200.0
2013-12-26 10:10:00,23.92,23.95,23.9,23.94,17200.0,23.3027,23.3319,23.2832,23.3221,17200.0
2013-12-26 10:15:00,23.93,23.97,23.92,23.97,30100.0,23.3124,23.3514,23.3027,23.3514,30100.0
2013-12-26 10:20:00,23.96,23.96,23.89,23.92,16800.0,23.3416,23.3416,23.2734,23.3027,16800.0
2013-12-26 10:25:00,23.93,23.94,23.91,23.92,20500.0,23.3124,23.3221,23.2929,23.3027,20500.0
2013-12-26 10:30:00,23.93,23.93,23.86,23.87,9700.0,23.3124,23.3124,23.2442,23.254,9700.0
2013-12-26 10:35:00,23.87,23.87,23.79,23.8,22900.0,23.254,23.254,23.176,23.1858,22900.0
2013-12-26 10:40:00,23.8,23.81,23.77,23.78,43200.0,23.1858,23.1955,23.1565,23.1663,43200.0
2013-12-26 10:45:00,23.77,23.77,23.7,23.7,19500.0,23.1565,23.1565,23.0883,23.0883,19500.0
2013-12-26 10:50:00,23.71,23.73,23.65,23.65,35000.0,23.0981,23.1176,23.0396,23.0396,35000.0
2013-12-26 10:55:00,23.66,23.67,23.63,23.67,34300.0,23.0494,23.0591,23.0201,23.0591,34300.0
2013-12-26 11:00:00,23.67,23.69,23.65,23.69,13600.0,23.0591,23.0786,23.0396,23.0786,13600.0
2013-12-26 11:05:00,23.7,23.71,23.69,23.7,9300.0,23.0883,23.0981,23.0786,23.0883,9300.0
2013-12-26 11:10:00,23.69,23.73,23.69,23.73,15600.0,23.0786,23.1176,23.0786,23.1176,15600.0
2013-12-26 11:15:00,23.73,23.74,23.69,23.7,43000.0,23.1176,23.1273,23.0786,23.0883,43000.0
2013-12-26 11:20:00,23.7,23.7,23.68,23.69,14700.0,23.0883,23.0883,23.0689,23.0786,14700.0
2013-12-26 11:25:00,23.69,23.7,23.67,23.69,8200.0,23.0786,23.0883,23.0591,23.0786,8200.0
2013-12-26 11:30:00,23.68,23.68,23.63,23.63,24400.0,23.0689,23.0689,23.0201,23.0201,24400.0
2013-12-26 11:35:00,23.64,23.64,23.59,23.59,29700.0,23.0299,23.0299,22.9812,22.9812,29700.0
2013-12-26 11:40:00,23.59,23.6,23.55,23.55,17600.0,22.9812,22.9909,22.9422,22.9422,17600.0
2013-12-26 11:45:00,23.55,23.56,23.54,23.54,8300.0,22.9422,22.952,22.9325,22.9325,8300.0
2013-12-26 11:50:00,23.54,23.58,23.54,23.58,22400.0,22.9325,22.9714,22.9325,22.9714,22400.0
2013-12-26 11:55:00,23.58,23.58,23.54,23.57,12500.0,22.9714,22.9714,22.9325,22.9617,12500.0
2013-12-26 12:00:00,23.57,23.62,23.56,23.62,10300.0,22.9617,23.0104,22.952,23.0104,10300.0
2013-12-26 12:05:00,23.63,23.65,23.62,23.65,9700.0,23.0201,23.0396,23.0104,23.0396,9700.0
2013-12-26 12:10:00,23.65,23.65,23.62,23.63,9800.0,23.0396,23.0396,23.0104,23.0201,9800.0
2013-12-26 12:15:00,23.63,23.63,23.6,23.61,8700.0,23.0201,23.0201,22.9909,23.0007,8700.0
2013-12-26 12:20:00,23.62,23.64,23.62,23.64,11700.0,23.0104,23.0299,23.0104,23.0299,11700.0
2013-12-26 12:25:00,23.64,23.68,23.64,23.65,37200.0,23.0299,23.0689,23.0299,23.0396,37200.0
2013-12-26 12:30:00,23.66,23.73,23.66,23.73,17600.0,23.0494,23.1176,23.0494,23.1176,17600.0
2013-12-26 12:35:00,23.72,23.73,23.68,23.69,12700.0,23.1078,23.1176,23.0689,23.0786,12700.0
2013-12-26 12:40:00,23.69,23.74,23.69,23.72,19900.0,23.0786,23.1273,23.0786,23.1078,19900.0
2013-12-26 12:45:00,23.71,23.77,23.71,23.77,20700.0,23.0981,23.1565,23.0981,23.1565,20700.0
2013-12-26 12:50:00,23.78,23.78,23.74,23.76,4600.0,23.1663,23.1663,23.1273,23.1468,4600.0
2013-12-26 12:55:00,23.76,23.76,23.74,23.75,5800.0,23.1468,23.1468,23.1273,23.1371,5800.0
2013-12-26 13:00:00,23.75,23.77,23.73,23.73,15400.0,23.1371,23.1565,23.1176,23.1176,15400.0
2013-12-26 13:05:00,23.73,23.75,23.7,23.7,21900.0,23.1176,23.1371,23.0883,23.0883,21900.0
2013-12-26 13:10:00,23.69,23.73,23.67,23.73,16900.0,23.0786,23.1176,23.0591,23.1176,16900.0
2013-12-26 13:15:00,23.73,23.73,23.68,23.68,15600.0,23.1176,23.1176,23.0689,23.0689,15600.0
2013-12-26 13:20:00,23.69,23.7,23.68,23.7,7200.0,23.0786,23.0883,23.0689,23.0883,7200.0
2013-12-26 13:25:00,23.7,23.71,23.7,23.71,4400.0,23.0883,23.0981,23.0883,23.0981,4400.0
2013-12-26 13:30:00,23.71,23.71,23.7,23.71,3100.0,23.0981,23.0981,23.0883,23.0981,3100.0
2013-12-26 13:35:00,23.71,23.71,23.68,23.69,14300.0,23.0981,23.0981,23.0689,23.0786,14300.0
2013-12-26 13:40:00,23.69,23.71,23.69,23.69,14000.0,23.0786,23.0981,23.0786,23.0786,14000.0
2013-12-26 13:45:00,23.68,23.69,23.67,23.69,4600.0,23.0689,23.0786,23.0591,23.0786,4600.0
2013-12-26 13:50:00,23.68,23.72,23.68,23.68,18800.0,23.0689,23.1078,23.0689,23.0689,18800.0
2013-12-26 13:55:00,23.69,23.69,23.67,23.69,7300.0,23.0786,23.0786,23.0591,23.0786,7300.0
2013-12-26 14:00:00,23.69,23.69,23.65,23.66,17900.0,23.0786,23.0786,23.0396,23.0494,17900.0
2013-12-26 14:05:00,23.66,23.67,23.64,23.66,16900.0,23.0494,23.0591,23.0299,23.0494,16900.0
2013-12-26 14:10:00,23.66,23.66,23.64,23.66,17100.0,23.0494,23.0494,23.0299,23.0494,17100.0
2013-12-26 14:15:00,23.66,23.66,23.62,23.64,8000.0,23.0494,23.0494,23.0104,23.0299,8000.0
2013-12-26 14:20:00,23.64,23.66,23.63,23.66,7700.0,23.0299,23.0494,23.0201,23.0494,7700.0
2013-12-26 14:25:00,23.66,23.69,23.65,23.68,9200.0,23.0494,23.0786,23.0396,23.0689,9200.0
2013-12-26 14:30:00,23.69,23.69,23.65,23.66,17000.0,23.0786,23.0786,23.0396,23.0494,17000.0
2013-12-26 14:35:00,23.65,23.67,23.64,23.65,13600.0,23.0396,23.0591,23.0299,23.0396,13600.0
2013-12-26 14:40:00,23.66,23.66,23.64,23.65,4000.0,23.0494,23.0494,23.0299,23.0396,4000.0
2013-12-26 14:45:00,23.64,23.65,23.62,23.65,14700.0,23.0299,23.0396,23.0104,23.0396,14700.0
2013-12-26 14:50:00,23.66,23.68,23.65,23.67,18200.0,23.0494,23.0689,23.0396,23.0591,18200.0
2013-12-26 14:55:00,23.67,23.7,23.66,23.67,24600.0,23.0591,23.0883,23.0494,23.0591,24600.0
2013-12-26 15:00:00,23.67,23.69,23.66,23.68,10800.0,23.0591,23.0786,23.0494,23.0689,10800.0
2013-12-26 15:05:00,23.67,23.69,23.66,23.69,20400.0,23.0591,23.0786,23.0494,23.0786,20400.0
2013-12-26 15:10:00,23.69,23.7,23.69,23.7,2300.0,23.0786,23.0883,23.0786,23.0883,2300.0
2013-12-26 15:15:00,23.69,23.71,23.69,23.71,23700.0,23.0786,23.0981,23.0786,23.0981,23700.0
2013-12-26 15:20:00,23.71,23.71,23.7,23.7,3600.0,23.0981,23.0981,23.0883,23.0883,3600.0
2013-12-26 15:25:00,23.7,23.71,23.7,23.71,43100.0,23.0883,23.0981,23.0883,23.0981,43100.0
2013-12-26 15:30:00,23.7,23.71,23.7,23.7,89000.0,23.0883,23.0981,23.0883,23.0883,89000.0
2013-12-26 15:35:00,23.7,23.71,23.69,23.7,36200.0,23.0883,23.0981,23.0786,23.0883,36200.0
2013-12-26 15:40:00,23.7,23.71,23.69,23.7,34200.0,23.0883,23.0981,23.0786,23.0883,34200.0
2013-12-26 15:45:00,23.7,23.71,23.69,23.69,40100.0,23.0883,23.0981,23.0786,23.0786,40100.0
2013-12-26 15:50:00,23.69,23.7,23.68,23.69,73500.0,23.0786,23.0883,23.0689,23.0786,73500.0
2013-12-26 15:55:00,23.69,23.69,23.66,23.67,119500.0,23.0786,23.0786,23.0494,23.0591,119500.0
2013-12-27 09:30:00,23.71,23.72,23.58,23.72,42600.0,23.0981,23.1078,22.9714,23.1078,42600.0
2013-12-27 09:35:00,23.7,23.77,23.66,23.68,109600.0,23.0883,23.1565,23.0494,23.0689,109600.0
2013-12-27 09:40:00,23.68,23.68,23.52,23.53,22400.0,23.0689,23.0689,22.913,22.9227,22400.0
2013-12-27 09:45:00,23.53,23.55,23.48,23.48,53900.0,22.9227,22.9422,22.874,22.874,53900.0
2013-12-27 09:50:00,23.47,23.54,23.46,23.54,54100.0,22.8643,22.9325,22.8545,22.9325,54100.0
2013-12-27 09:55:00,23.54,23.58,23.54,23.54,12100.0,22.9325,22.9714,22.9325,22.9325,12100.0
2013-12-27 10:00:00,23.54,23.62,23.53,23.59,114400.0,22.9325,23.0104,22.9227,22.9812,114400.0
2013-12-27 10:05:00,23.57,23.6,23.57,23.57,22200.0,22.9617,22.9909,22.9617,22.9617,22200.0
2013-12-27 10:10:00,23.57,23.58,23.57,23.58,15500.0,22.9617,22.9714,22.9617,22.9714,15500.0
2013-12-27 10:15:00,23.57,23.65,23.57,23.64,55000.0,22.9617,23.0396,22.9617,23.0299,55000.0
2013-12-27 10:20:00,23.64,23.65,23.6,23.62,26400.0,23.0299,23.0396,22.9909,23.0104,26400.0
2013-12-27 10:25:00,23.62,23.62,23.6,23.6,20500.0,23.0104,23.0104,22.9909,22.9909,20500.0
2013-12-27 10:30:00,23.6,23.66,23.58,23.63,73900.0,22.9909,23.0494,22.9714,23.0201,73900.0
2013-12-27 10:35:00,23.63,23.64,23.53,23.55,22400.0,23.0201,23.0299,22.9227,22.9422,22400.0
2013-12-27 10:40:00,23.55,23.56,23.54,23.54,9000.0,22.9422,22.952,22.9325,22.9325,9000.0
2013-12-27 10:45:00,23.54,23.55,23.5,23.51,27900.0,22.9325,22.9422,22.8935,22.9032,27900.0
2013-12-27 10:50:00,23.5,23.51,23.48,23.51,43500.0,22.8935,22.9032,22.874,22.9032,43500.0
2013-12-27 10:55:00,23.51,23.51,23.46,23.49,17600.0,22.9032,22.9032,22.8545,22.8838,17600.0
2013-12-27 11:00:00,23.5,23.56,23.5,23.56,15500.0,22.8935,22.952,22.8935,22.952,15500.0
2013-12-27 11:05:00,23.55,23.63,23.55,23.61,20800.0,22.9422,23.0201,22.9422,23.0007,20800.0
2013-12-27 11:10:00,23.61,23.65,23.61,23.63,17800.0,23.0007,23.0396,23.0007,23.0201,17800.0
2013-12-27 11:15:00,23.63,23.68,23.63,23.68,18600.0,23.0201,23.0689,23.0201,23.0689,18600.0
2013-12-27 11:20:00,23.67,23.69,23.67,23.68,17700.0,23.0591,23.0786,23.0591,23.0689,17700.0
2013-12-27 11:25:00,23.68,23.69,23.64,23.67,78900.0,23.0689,23.0786,23.0299,23.0591,78900.0
2013-12-27 11:30:00,23.67,23.71,23.66,23.66,24400.0,23.0591,23.0981,23.0494,23.0494,24400.0
2013-12-27 11:35:00,23.66,23.67,23.61,23.61,22200.0,23.0494,23.0591,23.0007,23.0007,22200.0
2013-12-27 11:40:00,23.62,23.64,23.6,23.62,15700.0,23.0104,23.0299,22.9909,23.0104,15700.0
2013-12-27 11:45:00,23.62,23.67,23.62,23.67,12300.0,23.0104,23.0591,23.0104,23.0591,12300.0
2013-12-27 11:50:00,23.67,23.67,23.63,23.64,29100.0,23.0591,23.0591,23.0201,23.0299,29100.0
2013-12-27 11:55:00,23.64,23.65,23.61,23.61,17300.0,23.0299,23.0396,23.0007,23.0007,17300.0
2013-12-27 12:00:00,23.6,23.61,23.56,23.57,26700.0,22.9909,23.0007,22.952,22.9617,26700.0
2013-12-27 12:05:00,23.57,23.57,23.52,23.52,21100.0,22.9617,22.9617,22.913,22.913,21100.0
2013-12-27 12:10:00,23.52,23.53,23.51,23.52,16000.0,22.913,22.9227,22.9032,22.913,16000.0
2013-12-27 12:15:00,23.52,23.52,23.47,23.48,19500.0,22.913,22.913,22.8643,22.874,19500.0
2013-12-27 12:20:00,23.47,23.51,23.46,23.51,26600.0,22.8643,22.9032,22.8545,22.9032,26600.0
2013-12-27 12:25:00,23.51,23.51,23.45,23.46,53000.0,22.9032,22.9032,22.8448,22.8545,53000.0
2013-12-27 12:30:00,23.45,23.46,23.41,23.41,19600.0,22.8448,22.8545,22.8058,22.8058,19600.0
2013-12-27 12:35:00,23.41,23.43,23.4,23.43,17700.0,22.8058,22.8253,22.7961,22.8253,17700.0
2013-12-27 12:40:00,23.42,23.43,23.42,23.43,10300.0,22.8156,22.8253,22.8156,22.8253,10300.0
2013-12-27 12:45:00,23.42,23.43,23.35,23.35,33200.0,22.8156,22.8253,22.7474,22.7474,33200.0
2013-12-27 12:50:00,23.35,23.37,23.35,23.37,20400.0,22.7474,22.7669,22.7474,22.7669,20400.0
2013-12-27 12:55:00,23.37,23.37,23.36,23.36,11900.0,22.7669,22.7669,22.7571,22.7571,11900.0
2013-12-27 13:00:00,23.37,23.39,23.36,23.39,23800.0,22.7669,22.7863,22.7571,22.7863,23800.0
2013-12-27 13:05:00,23.39,23.43,23.38,23.43,11900.0,22.7863,22.8253,22.7766,22.8253,11900.0
2013-12-27 13:10:00,23.43,23.44,23.41,23.42,29100.0,22.8253,22.8351,22.8058,22.8156,29100.0
2013-12-27 13:15:00,23.42,23.43,23.41,23.43,11600.0,22.8156,22.8253,22.8058,22.8253,11600.0
2013-12-27 13:20:00,23.43,23.43,23.4,23.41,21300.0,22.8253,22.8253,22.7961,22.8058,21300.0
2013-12-27 13:25:00,23.41,23.41,23.4,23.41,7600.0,22.8058,22.8058,22.7961,22.8058,7600.0
2013-12-27 13:30:00,23.41,23.41,23.33,23.33,52700.0,22.8058,22.8058,22.7279,22.7279,52700.0
2013-12-27 13:35:00,23.33,23.37,23.33,23.35,21600.0,22.7279,22.7669,22.7279,22.7474,21600.0
2013-12-27 13:40:00,23.34,23.35,23.33,23.33,15100.0,22.7376,22.7474,22.7279,22.7279,15100.0
2013-12-27 13:45:00,23.33,23.36,23.32,23.36,24100.0,22.7279,22.7571,22.7181,22.7571,24100.0
2013-12-27 13:50:00,23.36,23.38,23.35,23.38,13700.0,22.7571,22.7766,22.7474,22.7766,13700.0
2013-12-27 13:55:00,23.38,23.38,23.37,23.38,15000.0,22.7766,22.7766,22.7669,22.7766,15000.0
2013-12-27 14:00:00,23.38,23.38,23.33,23.34,35200.0,22.7766,22.7766,22.7279,22.7376,35200.0
2013-12-27 14:05:00,23.33,23.35,23.33,23.34,27800.0,22.7279,22.7474,22.7279,22.7376,27800.0
2013-12-27 14:10:00,23.34,23.35,23.33,23.34,21600.0,22.7376,22.7474,22.7279,22.7376,21600.0
2013-12-27 14:15:00,23.34,23.35,23.31,23.33,36000.0,22.7376,22.7474,22.7084,22.7279,36000.0
2013-12-27 14:20:00,23.33,23.33,23.31,23.31,18700.0,22.7279,22.7279,22.7084,22.7084,18700.0
2013-12-27 14:25:00,23.32,23.32,23.29,23.31,55800.0,22.7181,22.7181,22.6889,22.7084,55800.0
2013-12-27 14:30:00,23.3,23.31,23.25,23.25,73800.0,22.6987,22.7084,22.65,22.65,73800.0
2013-12-27 14:35:00,23.26,23.26,23.21,23.21,70500.0,22.6597,22.6597,22.611,22.611,70500.0
2013-12-27 14:40:00,23.21,23.23,23.21,23.22,28400.0,22.611,22.6305,22.611,22.6207,28400.0
2013-12-27 14:45:00,23.21,23.23,23.2,23.23,35900.0,22.611,22.6305,22.6012,22.6305,35900.0
2013-12-27 14:50:00,23.22,23.23,23.11,23.11,146400.0,22.6207,22.6305,22.5136,22.5136,146400.0
2013-12-27 14:55:00,23.12,23.14,23.06,23.07,90500.0,22.5233,22.5428,22.4649,22.4746,90500.0
2013-12-27 15:00:00,23.07,23.12,23.07,23.09,55200.0,22.4746,22.5233,22.4746,22.4941,55200.0
2013-12-27 15:05:00,23.1,23.17,23.1,23.17,36200.0,22.5038,22.572,22.5038,22.572,36200.0
2013-12-27 15:10:00,23.16,23.23,23.16,23.2,78600.0,22.5623,22.6305,22.5623,22.6012,78600.0
2013-12-27 15:15:00,23.2,23.21,23.19,23.21,20800.0,22.6012,22.611,22.5915,22.611,20800.0
2013-12-27 15:20:00,23.21,23.22,23.19,23.2,31700.0,22.611,22.6207,22.5915,22.6012,31700.0
2013-12-27 15:25:00,23.19,23.19,23.15,23.19,44000.0,22.5915,22.5915,22.5525,22.5915,44000.0
2013-12-27 15:30:00,23.19,23.2,23.17,23.18,58600.0,22.5915,22.6012,22.572,22.5818,58600.0
2013-12-27 15:35:00,23.17,23.18,23.17,23.18,41600.0,22.572,22.5818,22.572,22.5818,41600.0
2013-12-27 15:40:00,23.17,23.18,23.15,23.17,74900.0,22.572,22.5818,22.5525,22.572,74900.0
2013-12-27 15:45:00,23.17,23.17,23.14,23.15,65800.0,22.572,22.572,22.5428,22.5525,65800.0
2013-12-27 15:50:00,23.15,23.21,23.14,23.18,117500.0,22.5525,22.611,22.5428,22.5818,117500.0
2013-12-27 15:55:00,23.18,23.18,23.16,23.17,152400.0,22.5818,22.5818,22.5623,22.572,152400.0
2013-12-30 09:30:00,23.14,23.27,23.11,23.2,35300.0,22.5428,22.6694,22.5136,22.6012,35300.0
2013-12-30 09:35:00,23.19,23.2,22.95,23.03,227700.0,22.5915,22.6012,22.3577,22.4356,227700.0
2013-12-30 09:40:00,23.03,23.05,22.95,23.05,33900.0,22.4356,22.4551,22.3577,22.4551,33900.0
2013-12-30 09:45:00,23.04,23.04,22.98,22.99,46700.0,22.4454,22.4454,22.3869,22.3967,46700.0
2013-12-30 09:50:00,23.0,23.03,22.94,22.96,66000.0,22.4064,22.4356,22.348,22.3674,66000.0
2013-12-30 09:55:00,22.98,23.02,22.98,23.01,17900.0,22.3869,22.4259,22.3869,22.4161,17900.0
2013-12-30 10:00:00,23.01,23.05,23.01,23.05,45700.0,22.4161,22.4551,22.4161,22.4551,45700.0
2013-12-30 10:05:00,23.05,23.05,22.99,23.0,33300.0,22.4551,22.4551,22.3967,22.4064,33300.0
2013-12-30 10:10:00,23.0,23.05,23.0,23.03,53200.0,22.4064,22.4551,22.4064,22.4356,53200.0
2013-12-30 10:15:00,23.03,23.05,23.02,23.03,248800.0,22.4356,22.4551,22.4259,22.4356,248800.0
2013-12-30 10:20:00,23.04,23.04,23.01,23.04,25700.0,22.4454,22.4454,22.4161,22.4454,25700.0
2013-12-30 10:25:00,23.04,23.04,22.97,22.97,26400.0,22.4454,22.4454,22.3772,22.3772,26400.0
2013-12-30 10:30:00,22.98,22.99,22.97,22.99,17100.0,22.3869,22.3967,22.3772,22.3967,17100.0
2013-12-30 10:35:00,22.99,22.99,22.85,22.85,57000.0,22.3967,22.3967,22.2603,22.2603,57000.0
2013-12-30 10:40:00,22.85,22.87,22.81,22.82,52200.0,22.2603,22.2798,22.2213,22.2311,52200.0
2013-12-30 10:45:00,22.81,22.82,22.76,22.77,79800.0,22.2213,22.2311,22.1726,22.1823,79800.0
2013-12-30 10:50:00,22.77,22.79,22.75,22.75,51600.0,22.1823,22.2018,22.1629,22.1629,51600.0
2013-12-30 10:55:00,22.75,22.8,22.74,22.79,75800.0,22.1629,22.2116,22.1531,22.2018,75800.0
2013-12-30 11:00:00,22.79,22.81,22.78,22.81,36400.0,22.2018,22.2213,22.1921,22.2213,36400.0
2013-12-30 11:05:00,22.81,22.81,22.76,22.76,53400.0,22.2213,22.2213,22.1726,22.1726,53400.0
2013-12-30 11:10:00,22.76,22.82,22.76,22.81,25400.0,22.1726,22.2311,22.1726,22.2213,25400.0
2013-12-30 11:15:00,22.81,22.83,22.8,22.82,89200.0,22.2213,22.2408,22.2116,22.2311,89200.0
2013-12-30 11:20:00,22.82,22.82,22.79,22.8,27400.0,22.2311,22.2311,22.2018,22.2116,27400.0
2013-12-30 11:25:00,22.8,22.83,22.78,22.82,44800.0,22.2116,22.2408,22.1921,22.2311,44800.0
2013-12-30 11:30:00,22.82,22.83,22.81,22.81,25800.0,22.2311,22.2408,22.2213,22.2213,25800.0
2013-12-30 11:35:00,22.81,22.91,22.81,22.87,54800.0,22.2213,22.3187,22.2213,22.2798,54800.0
2013-12-30 11:40:00,22.88,22.94,22.88,22.9,36300.0,22.2895,22.348,22.2895,22.309,36300.0
2013-12-30 11:45:00,22.91,22.92,22.89,22.9,24800.0,22.3187,22.3285,22.2992,22.309,24800.0
2013-12-30 11:50:00,22.91,22.98,22.91,22.98,30100.0,22.3187,22.3869,22.3187,22.3869,30100.0
2013-12-30 11:55:00,22.98,23.01,22.98,23.01,20900.0,22.3869,22.4161,22.3869,22.4161,20900.0
2013-12-30 12:00:00,23.0,23.03,22.95,22.95,47300.0,22.4064,22.4356,22.3577,22.3577,47300.0
2013-12-30 12:05:00,22.95,23.0,22.94,22.99,33600.0,22.3577,22.4064,22.348,22.3967,33600.0
2013-12-30 12:10:00,22.98,22.98,22.97,22.98,12100.0,22.3869,22.3869,22.3772,22.3869,12100.0
2013-12-30 12:15:00,22.98,22.99,22.97,22.98,11300.0,22.3869,22.3967,22.3772,22.3869,11300.0
2013-12-30 12:20:00,22.97,22.98,22.92,22.93,29600.0,22.3772,22.3869,22.3285,22.3382,29600.0
2013-12-30 12:25:00,22.93,22.94,22.93,22.93,13400.0,22.3382,22.348,22.3382,22.3382,13400.0
2013-12-30 12:30:00,22.94,22.95,22.89,22.9,40800.0,22.348,22.3577,22.2992,22.309,40800.0
2013-12-30 12:35:00,22.91,22.94,22.91,22.92,20600.0,22.3187,22.348,22.3187,22.3285,20600.0
2013-12-30 12:40:00,22.93,22.97,22.93,22.96,18200.0,22.3382,22.3772,22.3382,22.3674,18200.0
2013-12-30 12:45:00,22.96,22.97,22.96,22.97,13900.0,22.3674,22.3772,22.3674,22.3772,13900.0
2013-12-30 12:50:00,22.96,22.96,22.92,22.92,15600.0,22.3674,22.3674,22.3285,22.3285,15600.0
2013-12-30 12:55:00,22.92,22.93,22.92,22.93,15000.0,22.3285,22.3382,22.3285,22.3382,15000.0
2013-12-30 13:00:00,22.92,22.93,22.9,22.9,13400.0,22.3285,22.3382,22.309,22.309,13400.0
2013-12-30 13:05:00,22.9,22.93,22.89,22.93,21100.0,22.309,22.3382,22.2992,22.3382,21100.0
2013-12-30 13:10:00,22.93,22.93,22.91,22.92,9600.0,22.3382,22.3382,22.3187,22.3285,9600.0
2013-12-30 13:15:00,22.92,22.92,22.9,22.9,14900.0,22.3285,22.3285,22.309,22.309,14900.0
2013-12-30 13:20:00,22.9,22.91,22.89,22.89,8200.0,22.309,22.3187,22.2992,22.2992,8200.0
2013-12-30 13:25:00,22.89,22.9,22.86,22.86,26600.0,22.2992,22.309,22.27,22.27,26600.0
2013-12-30 13:30:00,22.85,22.86,22.84,22.85,26300.0,22.2603,22.27,22.2505,22.2603,26300.0
2013-12-30 13:35:00,22.85,22.9,22.85,22.9,22700.0,22.2603,22.309,22.2603,22.309,22700.0
2013-12-30 13:40:00,22.9,22.9,22.88,22.88,23200.0,22.309,22.309,22.2895,22.2895,23200.0
2013-12-30 13:45:00,22.87,22.88,22.87,22.87,9800.0,22.2798,22.2895,22.2798,22.2798,9800.0
2013-12-30 13:50:00,22.87,22.88,22.84,22.85,20000.0,22.2798,22.2895,22.2505,22.2603,20000.0
2013-12-30 13:55:00,22.85,22.85,22.83,22.84,11800.0,22.2603,22.2603,22.2408,22.2505,11800.0
2013-12-30 14:00:00,22.84,22.85,22.83,22.84,31500.0,22.2505,22.2603,22.2408,22.2505,31500.0
2013-12-30 14:05:00,22.85,22.85,22.84,22.85,8800.0,22.2603,22.2603,22.2505,22.2603,8800.0
2013-12-30 14:10:00,22.85,22.85,22.84,22.85,12900.0,22.2603,22.2603,22.2505,22.2603,12900.0
2013-12-30 14:15:00,22.85,22.85,22.81,22.82,76100.0,22.2603,22.2603,22.2213,22.2311,76100.0
2013-12-30 14:20:00,22.82,22.83,22.81,22.83,33500.0,22.2311,22.2408,22.2213,22.2408,33500.0
2013-12-30 14:25:00,22.83,22.88,22.83,22.88,52500.0,22.2408,22.2895,22.2408,22.2895,52500.0
2013-12-30 14:30:00,22.88,22.89,22.87,22.88,8100.0,22.2895,22.2992,22.2798,22.2895,8100.0
2013-12-30 14:35:00,22.87,22.88,22.87,22.88,5500.0,22.2798,22.2895,22.2798,22.2895,5500.0
2013-12-30 14:40:00,22.88,22.9,22.87,22.89,22700.0,22.2895,22.309,22.2798,22.2992,22700.0
2013-12-30 14:45:00,22.9,22.9,22.89,22.89,9400.0,22.309,22.309,22.2992,22.2992,9400.0
2013-12-30 14:50:00,22.9,22.9,22.89,22.89,7100.0,22.309,22.309,22.2992,22.2992,7100.0
2013-12-30 14:55:00,22.9,22.9,22.88,22.89,99800.0,22.309,22.309,22.2895,22.2992,99800.0
2013-12-30 15:00:00,22.88,22.89,22.88,22.89,15000.0,22.2895,22.2992,22.2895,22.2992,15000.0
2013-12-30 15:05:00,22.89,22.89,22.88,22.89,29000.0,22.2992,22.2992,22.2895,22.2992,29000.0
2013-12-30 15:10:00,22.89,22.89,22.88,22.89,11900.0,22.2992,22.2992,22.2895,22.2992,11900.0
2013-12-30 15:15:00,22.89,22.91,22.87,22.88,78300.0,22.2992,22.3187,22.2798,22.2895,78300.0
2013-12-30 15:20:00,22.88,22.88,22.85,22.88,69700.0,22.2895,22.2895,22.2603,22.2895,69700.0
2013-12-30 15:25:00,22.88,22.88,22.87,22.88,17700.0,22.2895,22.2895,22.2798,22.2895,17700.0
2013-12-30 15:30:00,22.88,22.92,22.87,22.92,121200.0,22.2895,22.3285,22.2798,22.3285,121200.0
2013-12-30 15:35:00,22.91,22.92,22.9,22.91,71000.0,22.3187,22.3285,22.309,22.3187,71000.0
2013-12-30 15:40:00,22.91,22.96,22.9,22.96,165800.0,22.3187,22.3674,22.309,22.3674,165800.0
2013-12-30 15:45:00,22.95,22.96,22.89,22.89,150200.0,22.3577,22.3674,22.2992,22.2992,150200.0
2013-12-30 15:50:00,22.89,22.91,22.88,22.91,138800.0,22.2992,22.3187,22.2895,22.3187,138800.0
2013-12-30 15:55:00,22.91,22.92,22.89,22.9,190900.0,22.3187,22.3285,22.2992,22.309,190900.0
2013-12-31 09:30:00,23.01,23.06,22.9,23.03,49200.0,22.4161,22.4649,22.309,22.4356,49200.0
2013-12-31 09:35:00,23.02,23.1,23.0,23.01,64000.0,22.4259,22.5038,22.4064,22.4161,64000.0
2013-12-31 09:40:00,23.01,23.16,23.0,23.12,20500.0,22.4161,22.5623,22.4064,22.5233,20500.0
2013-12-31 09:45:00,23.11,23.11,22.93,22.95,182600.0,22.5136,22.5136,22.3382,22.3577,182600.0
2013-12-31 09:50:00,22.96,22.99,22.89,22.92,26900.0,22.3674,22.3967,22.2992,22.3285,26900.0
2013-12-31 09:55:00,22.95,23.11,22.94,23.11,20400.0,22.3577,22.5136,22.348,22.5136,20400.0
2013-12-31 10:00:00,23.11,23.16,22.9,22.9,81200.0,22.5136,22.5623,22.309,22.309,81200.0
2013-12-31 10:05:00,22.92,22.96,22.91,22.94,38200.0,22.3285,22.3674,22.3187,22.348,38200.0
2013-12-31 10:10:00,22.94,23.05,22.94,23.04,26200.0,22.348,22.4551,22.348,22.4454,26200.0
2013-12-31 10:15:00,23.03,23.04,22.96,23.03,75500.0,22.4356,22.4454,22.3674,22.4356,75500.0
2013-12-31 10:20:00,23.03,23.05,23.0,23.02,24600.0,22.4356,22.4551,22.4064,22.4259,24600.0
2013-12-31 10:25:00,23.02,23.07,23.01,23.05,18500.0,22.4259,22.4746,22.4161,22.4551,18500.0
2013-12-31 10:30:00,23.04,23.06,23.02,23.03,24800.0,22.4454,22.4649,22.4259,22.4356,24800.0
2013-12-31 10:35:00,23.03,23.03,22.99,22.99,7900.0,22.4356,22.4356,22.3967,22.3967,7900.0
2013-12-31 10:40:00,23.0,23.02,22.99,23.02,23900.0,22.4064,22.4259,22.3967,22.4259,23900.0
2013-12-31 10:45:00,23.03,23.05,23.01,23.01,9000.0,22.4356,22.4551,22.4161,22.4161,9000.0
2013-12-31 10:50:00,23.01,23.01,22.98,22.98,16800.0,22.4161,22.4161,22.3869,22.3869,16800.0
2013-12-31 10:55:00,22.98,23.02,22.98,23.02,10300.0,22.3869,22.4259,22.3869,22.4259,10300.0
2013-12-31 11:00:00,23.02,23.02,22.99,23.01,119000.0,22.4259,22.4259,22.3967,22.4161,119000.0
2013-12-31 11:05:00,23.01,23.02,23.01,23.01,6600.0,22.4161,22.4259,22.4161,22.4161,6600.0
2013-12-31 11:10:00,23.02,23.02,22.97,22.97,36500.0,22.4259,22.4259,22.3772,22.3772,36500.0
2013-12-31 11:15:00,22.97,22.98,22.95,22.98,20900.0,22.3772,22.3869,22.3577,22.3869,20900.0
2013-12-31 11:20:00,22.97,22.98,22.96,22.96,8300.0,22.3772,22.3869,22.3674,22.3674,8300.0
2013-12-31 11:25:00,22.96,22.97,22.95,22.96,20000.0,22.3674,22.3772,22.3577,22.3674,20000.0
2013-12-31 11:30:00,22.96,22.96,22.9,22.91,42200.0,22.3674,22.3674,22.309,22.3187,42200.0
2013-12-31 11:35:00,22.9,22.91,22.87,22.87,21500.0,22.309,22.3187,22.2798,22.2798,21500.0
2013-12-31 11:40:00,22.88,22.88,22.84,22.84,30500.0,22.2895,22.2895,22.2505,22.2505,30500.0
2013-12-31 11:45:00,22.84,22.85,22.83,22.83,26000.0,22.2505,22.2603,22.2408,22.2408,26000.0
2013-12-31 11:50:00,22.83,22.84,22.83,22.84,12100.0,22.2408,22.2505,22.2408,22.2505,12100.0
2013-12-31 11:55:00,22.83,22.84,22.7,22.71,112400.0,22.2408,22.2505,22.1142,22.1239,112400.0
2013-12-31 12:00:00,22.71,22.71,22.66,22.67,122000.0,22.1239,22.1239,22.0752,22.0849,122000.0
2013-12-31 12:05:00,22.67,22.67,22.63,22.67,80400.0,22.0849,22.0849,22.046,22.0849,80400.0
2013-12-31 12:10:00,22.67,22.77,22.66,22.77,73300.0,22.0849,22.1823,22.0752,22.1823,73300.0
2013-12-31 12:15:00,22.77,22.8,22.71,22.74,67800.0,22.1823,22.2116,22.1239,22.1531,67800.0
2013-12-31 12:20:00,22.75,22.77,22.71,22.74,78600.0,22.1629,22.1823,22.1239,22.1531,78600.0
2013-12-31 12:25:00,22.75,22.84,22.75,22.81,24600.0,22.1629,22.2505,22.1629,22.2213,24600.0
2013-12-31 12:30:00,22.8,22.86,22.77,22.77,73100.0,22.2116,22.27,22.1823,22.1823,73100.0
2013-12-31 12:35:00,22.78,22.82,22.78,22.79,22100.0,22.1921,22.2311,22.1921,22.2018,22100.0
2013-12-31 12:40:00,22.78,22.78,22.75,22.76,45600.0,22.1921,22.1921,22.1629,22.1726,45600.0
2013-12-31 12:45:00,22.76,22.84,22.76,22.84,35100.0,22.1726,22.2505,22.1726,22.2505,35100.0
2013-12-31 12:50:00,22.84,22.88,22.82,22.82,35500.0,22.2505,22.2895,22.2311,22.2311,35500.0
2013-12-31 12:55:00,22.81,22.81,22.78,22.8,22800.0,22.2213,22.2213,22.1921,22.2116,22800.0
2013-12-31 13:00:00,22.8,22.8,22.78,22.79,11800.0,22.2116,22.2116,22.1921,22.2018,11800.0
2013-12-31 13:05:00,22.8,22.81,22.79,22.79,15700.0,22.2116,22.2213,22.2018,22.2018,15700.0
2013-12-31 13:10:00,22.79,22.81,22.79,22.8,9100.0,22.2018,22.2213,22.2018,22.2116,9100.0
2013-12-31 13:15:00,22.8,22.8,22.75,22.75,53200.0,22.2116,22.2116,22.1629,22.1629,53200.0
2013-12-31 13:20:00,22.76,22.76,22.75,22.76,3900.0,22.1726,22.1726,22.1629,22.1726,3900.0
2013-12-31 13:25:00,22.75,22.84,22.75,22.84,36100.0,22.1629,22.2505,22.1629,22.2505,36100.0
2013-12-31 13:30:00,22.85,22.85,22.82,22.84,28500.0,22.2603,22.2603,22.2311,22.2505,28500.0
2013-12-31 13:35:00,22.85,22.89,22.84,22.89,37300.0,22.2603,22.2992,22.2505,22.2992,37300.0
2013-12-31 13:40:00,22.88,22.89,22.82,22.82,21900.0,22.2895,22.2992,22.2311,22.2311,21900.0
2013-12-31 13:45:00,22.81,22.82,22.78,22.8,34600.0,22.2213,22.2311,22.1921,22.2116,34600.0
2013-12-31 13:50:00,22.8,22.81,22.78,22.79,18500.0,22.2116,22.2213,22.1921,22.2018,18500.0
2013-12-31 13:55:00,22.79,22.81,22.78,22.8,21500.0,22.2018,22.2213,22.1921,22.2116,21500.0
2013-12-31 14:00:00,22.8,22.81,22.77,22.8,37800.0,22.2116,22.2213,22.1823,22.2116,37800.0
2013-12-31 14:05:00,22.8,22.8,22.78,22.8,15600.0,22.2116,22.2116,22.1921,22.2116,15600.0
2013-12-31 14:10:00,22.79,22.8,22.78,22.79,18300.0,22.2018,22.2116,22.1921,22.2018,18300.0
2013-12-31 14:15:00,22.79,22.85,22.78,22.85,13700.0,22.2018,22.2603,22.1921,22.2603,13700.0
2013-12-31 14:20:00,22.85,22.86,22.79,22.8,35700.0,22.2603,22.27,22.2018,22.2116,35700.0
2013-12-31 14:25:00,22.8,22.8,22.78,22.8,15200.0,22.2116,22.2116,22.1921,22.2116,15200.0
2013-12-31 14:30:00,22.81,22.82,22.8,22.81,21400.0,22.2213,22.2311,22.2116,22.2213,21400.0
2013-12-31 14:35:00,22.82,22.82,22.81,22.81,7000.0,22.2311,22.2311,22.2213,22.2213,7000.0
2013-12-31 14:40:00,22.82,22.89,22.82,22.87,92200.0,22.2311,22.2992,22.2311,22.2798,92200.0
2013-12-31 14:45:00,22.87,22.88,22.84,22.85,24100.0,22.2798,22.2895,22.2505,22.2603,24100.0
2013-12-31 14:50:00,22.85,22.91,22.85,22.91,9700.0,22.2603,22.3187,22.2603,22.3187,9700.0
2013-12-31 14:55:00,22.91,22.91,22.87,22.88,19200.0,22.3187,22.3187,22.2798,22.2895,19200.0
2013-12-31 15:00:00,22.89,22.9,22.88,22.89,17600.0,22.2992,22.309,22.2895,22.2992,17600.0
2013-12-31 15:05:00,22.88,22.91,22.86,22.89,49300.0,22.2895,22.3187,22.27,22.2992,49300.0
2013-12-31 15:10:00,22.89,22.93,22.89,22.92,26600.0,22.2992,22.3382,22.2992,22.3285,26600.0
2013-12-31 15:15:00,22.92,22.95,22.92,22.95,20700.0,22.3285,22.3577,22.3285,22.3577,20700.0
2013-12-31 15:20:00,22.95,22.97,22.94,22.97,93700.0,22.3577,22.3772,22.348,22.3772,93700.0
2013-12-31 15:25:00,22.97,23.0,22.97,22.98,32200.0,22.3772,22.4064,22.3772,22.3869,32200.0
2013-12-31 15:30:00,22.99,23.01,22.94,22.94,87400.0,22.3967,22.4161,22.348,22.348,87400.0
2013-12-31 15:35:00,22.94,22.97,22.93,22.96,75800.0,22.348,22.3772,22.3382,22.3674,75800.0
2013-12-31 15:40:00,22.95,22.97,22.92,22.96,36700.0,22.3577,22.3772,22.3285,22.3674,36700.0
2013-12-31 15:45:00,22.96,22.99,22.95,22.96,68700.0,22.3674,22.3967,22.3577,22.3674,68700.0
2013-12-31 15:50:00,22.96,22.96,22.94,22.94,64400.0,22.3674,22.3674,22.348,22.348,64400.0
2013-12-31 15:55:00,22.94,22.95,22.91,22.93,160500.0,22.348,22.3577,22.3187,22.3382,160500.0
2014-01-02 09:30:00,22.96,22.96,22.76,22.85,167600.0,22.3674,22.3674,22.1726,22.2603,167600.0
2014-01-02 09:35:00,22.88,22.88,22.69,22.79,78400.0,22.2895,22.2895,22.1044,22.2018,78400.0
2014-01-02 09:40:00,22.79,22.79,22.62,22.68,102800.0,22.2018,22.2018,22.0362,22.0947,102800.0
2014-01-02 09:45:00,22.67,22.7,22.65,22.65,45900.0,22.0849,22.1142,22.0654,22.0654,45900.0
2014-01-02 09:50:00,22.67,22.67,22.43,22.53,216000.0,22.0849,22.0849,21.8511,21.9485,216000.0
2014-01-02 09:55:00,22.54,22.71,22.52,22.71,75500.0,21.9583,22.1239,21.9388,22.1239,75500.0
2014-01-02 10:00:00,22.71,22.72,22.61,22.68,64800.0,22.1239,22.1336,22.0265,22.0947,64800.0
2014-01-02 10:05:00,22.67,22.79,22.65,22.79,75700.0,22.0849,22.2018,22.0654,22.2018,75700.0
2014-01-02 10:10:00,22.79,22.85,22.74,22.84,89800.0,22.2018,22.2603,22.1531,22.2505,89800.0
2014-01-02 10:15:00,22.85,22.9,22.8,22.8,78700.0,22.2603,22.309,22.2116,22.2116,78700.0
2014-01-02 10:20:00,22.79,22.79,22.72,22.72,26400.0,22.2018,22.2018,22.1336,22.1336,26400.0
2014-01-02 10:25:00,22.72,22.83,22.69,22.82,65600.0,22.1336,22.2408,22.1044,22.2311,65600.0
2014-01-02 10:30:00,22.82,22.83,22.77,22.82,55500.0,22.2311,22.2408,22.1823,22.2311,55500.0
2014-01-02 10:35:00,22.82,22.84,22.77,22.77,43000.0,22.2311,22.2505,22.1823,22.1823,43000.0
2014-01-02 10:40:00,22.77,22.84,22.76,22.84,31100.0,22.1823,22.2505,22.1726,22.2505,31100.0
2014-01-02 10:45:00,22.83,22.9,22.82,22.89,49300.0,22.2408,22.309,22.2311,22.2992,49300.0
2014-01-02 10:50:00,22.89,22.89,22.84,22.86,43400.0,22.2992,22.2992,22.2505,22.27,43400.0
2014-01-02 10:55:00,22.87,22.87,22.76,22.85,87700.0,22.2798,22.2798,22.1726,22.2603,87700.0
2014-01-02 11:00:00,22.85,22.91,22.85,22.89,80400.0,22.2603,22.3187,22.2603,22.2992,80400.0
2014-01-02 11:05:00,22.9,22.9,22.85,22.86,43000.0,22.309,22.309,22.2603,22.27,43000.0
2014-01-02 11:10:00,22.85,22.86,22.81,22.82,31200.0,22.2603,22.27,22.2213,22.2311,31200.0
2014-01-02 11:15:00,22.83,22.88,22.8,22.83,30400.0,22.2408,22.2895,22.2116,22.2408,30400.0
2014-01-02 11:20:00,22.83,22.9,22.82,22.85,28700.0,22.2408,22.309,22.2311,22.2603,28700.0
2014-01-02 11:25:00,22.86,22.88,22.85,22.86,20200.0,22.27,22.2895,22.2603,22.27,20200.0
2014-01-02 11:30:00,22.86,22.86,22.79,22.79,25400.0,22.27,22.27,22.2018,22.2018,25400.0
2014-01-02 11:35:00,22.79,22.83,22.79,22.81,27300.0,22.2018,22.2408,22.2018,22.2213,27300.0
2014-01-02 11:40:00,22.82,22.86,22.8,22.83,28000.0,22.2311,22.27,22.2116,22.2408,28000.0
2014-01-02 11:45:00,22.83,22.84,22.79,22.8,17400.0,22.2408,22.2505,22.2018,22.2116,17400.0
2014-01-02 11:50:00,22.79,22.79,22.73,22.76,28500.0,22.2018,22.2018,22.1434,22.1726,28500.0
2014-01-02 11:55:00,22.76,22.77,22.71,22.71,22400.0,22.1726,22.1823,22.1239,22.1239,22400.0
2014-01-02 12:00:00,22.72,22.77,22.71,22.77,19400.0,22.1336,22.1823,22.1239,22.1823,19400.0
2014-01-02 12:05:00,22.76,22.77,22.74,22.75,28300.0,22.1726,22.1823,22.1531,22.1629,28300.0
2014-01-02 12:10:00,22.74,22.75,22.71,22.71,18400.0,22.1531,22.1629,22.1239,22.1239,18400.0
2014-01-02 12:15:00,22.71,22.74,22.68,22.74,40600.0,22.1239,22.1531,22.0947,22.1531,40600.0
2014-01-02 12:20:00,22.74,22.76,22.73,22.76,13100.0,22.1531,22.1726,22.1434,22.1726,13100.0
2014-01-02 12:25:00,22.76,22.76,22.71,22.74,23600.0,22.1726,22.1726,22.1239,22.1531,23600.0
2014-01-02 12:30:00,22.74,22.79,22.74,22.79,11900.0,22.1531,22.2018,22.1531,22.2018,11900.0
2014-01-02 12:35:00,22.78,22.78,22.75,22.77,25400.0,22.1921,22.1921,22.1629,22.1823,25400.0
2014-01-02 12:40:00,22.78,22.78,22.71,22.72,26400.0,22.1921,22.1921,22.1239,22.1336,26400.0
2014-01-02 12:45:00,22.73,22.76,22.72,22.74,19200.0,22.1434,22.1726,22.1336,22.1531,19200.0
2014-01-02 12:50:00,22.73,22.74,22.72,22.73,20600.0,22.1434,22.1531,22.1336,22.1434,20600.0
2014-01-02 12:55:00,22.73,22.73,22.68,22.69,27000.0,22.1434,22.1434,22.0947,22.1044,27000.0
2014-01-02 13:00:00,22.7,22.71,22.69,22.7,34200.0,22.1142,22.1239,22.1044,22.1142,34200.0
2014-01-02 13:05:00,22.71,22.71,22.68,22.71,39000.0,22.1239,22.1239,22.0947,22.1239,39000.0
2014-01-02 13:10:00,22.71,22.73,22.71,22.73,18800.0,22.1239,22.1434,22.1239,22.1434,18800.0
2014-01-02 13:15:00,22.73,22.73,22.69,22.69,35000.0,22.1434,22.1434,22.1044,22.1044,35000.0
2014-01-02 13:20:00,22.69,22.73,22.69,22.71,44200.0,22.1044,22.1434,22.1044,22.1239,44200.0
2014-01-02 13:25:00,22.71,22.73,22.69,22.73,14500.0,22.1239,22.1434,22.1044,22.1434,14500.0
2014-01-02 13:30:00,22.73,22.74,22.7,22.71,32800.0,22.1434,22.1531,22.1142,22.1239,32800.0
2014-01-02 13:35:00,22.71,22.75,22.71,22.75,25300.0,22.1239,22.1629,22.1239,22.1629,25300.0
2014-01-02 13:40:00,22.73,22.77,22.73,22.76,20600.0,22.1434,22.1823,22.1434,22.1726,20600.0
2014-01-02 13:45:00,22.76,22.78,22.74,22.75,26300.0,22.1726,22.1921,22.1531,22.1629,26300.0
2014-01-02 13:50:00,22.76,22.76,22.73,22.73,9700.0,22.1726,22.1726,22.1434,22.1434,9700.0
2014-01-02 13:55:00,22.74,22.75,22.73,22.75,10400.0,22.1531,22.1629,22.1434,22.1629,10400.0
2014-01-02 14:00:00,22.75,22.76,22.71,22.71,25700.0,22.1629,22.1726,22.1239,22.1239,25700.0
2014-01-02 14:05:00,22.71,22.75,22.71,22.75,21800.0,22.1239,22.1629,22.1239,22.1629,21800.0
2014-01-02 14:10:00,22.75,22.75,22.71,22.71,29900.0,22.1629,22.1629,22.1239,22.1239,29900.0
2014-01-02 14:15:00,22.7,22.72,22.67,22.67,28200.0,22.1142,22.1336,22.0849,22.0849,28200.0
2014-01-02 14:20:00,22.67,22.7,22.67,22.7,30300.0,22.0849,22.1142,22.0849,22.1142,30300.0
2014-01-02 14:25:00,22.7,22.7,22.64,22.65,31800.0,22.1142,22.1142,22.0557,22.0654,31800.0
2014-01-02 14:30:00,22.65,22.68,22.64,22.68,12700.0,22.0654,22.0947,22.0557,22.0947,12700.0
2014-01-02 14:35:00,22.68,22.69,22.66,22.68,20800.0,22.0947,22.1044,22.0752,22.0947,20800.0
2014-01-02 14:40:00,22.67,22.71,22.67,22.69,12800.0,22.0849,22.1239,22.0849,22.1044,12800.0
2014-01-02 14:45:00,22.69,22.73,22.69,22.71,18100.0,22.1044,22.1434,22.1044,22.1239,18100.0
2014-01-02 14:50:00,22.71,22.73,22.7,22.7,15300.0,22.1239,22.1434,22.1142,22.1142,15300.0
2014-01-02 14:55:00,22.71,22.71,22.69,22.7,26000.0,22.1239,22.1239,22.1044,22.1142,26000.0
2014-01-02 15:00:00,22.7,22.75,22.7,22.71,23200.0,22.1142,22.1629,22.1142,22.1239,23200.0
2014-01-02 15:05:00,22.71,22.77,22.71,22.76,17800.0,22.1239,22.1823,22.1239,22.1726,17800.0
2014-01-02 15:10:00,22.76,22.8,22.76,22.76,52300.0,22.1726,22.2116,22.1726,22.1726,52300.0
2014-01-02 15:15:00,22.77,22.79,22.76,22.78,22900.0,22.1823,22.2018,22.1726,22.1921,22900.0
2014-01-02 15:20:00,22.78,22.81,22.77,22.8,66100.0,22.1921,22.2213,22.1823,22.2116,66100.0
2014-01-02 15:25:00,22.8,22.82,22.76,22.76,41600.0,22.2116,22.2311,22.1726,22.1726,41600.0
2014-01-02 15:30:00,22.77,22.8,22.75,22.77,47600.0,22.1823,22.2116,22.1629,22.1823,47600.0
2014-01-02 15:35:00,22.77,22.82,22.76,22.77,81200.0,22.1823,22.2311,22.1726,22.1823,81200.0
2014-01-02 15:40:00,22.77,22.79,22.76,22.77,60800.0,22.1823,22.2018,22.1726,22.1823,60800.0
2014-01-02 15:45:00,22.76,22.81,22.76,22.79,72700.0,22.1726,22.2213,22.1726,22.2018,72700.0
2014-01-02 15:50:00,22.8,22.83,22.79,22.83,161000.0,22.2116,22.2408,22.2018,22.2408,161000.0
2014-01-02 15:55:00,22.82,22.84,22.81,22.82,171600.0,22.2311,22.2505,22.2213,22.2311,171600.0
2014-01-03 09:30:00,22.88,22.99,22.84,22.89,33100.0,22.2895,22.3967,22.2505,22.2992,33100.0
2014-01-03 09:35:00,22.9,23.0,22.87,22.97,67800.0,22.309,22.4064,22.2798,22.3772,67800.0
2014-01-03 09:40:00,22.98,23.05,22.95,22.95,43800.0,22.3869,22.4551,22.3577,22.3577,43800.0
2014-01-03 09:45:00,22.96,23.02,22.96,22.98,28900.0,22.3674,22.4259,22.3674,22.3869,28900.0
2014-01-03 09:50:00,22.98,23.02,22.98,23.01,15100.0,22.3869,22.4259,22.3869,22.4161,15100.0
2014-01-03 09:55:00,23.01,23.09,22.99,23.09,48700.0,22.4161,22.4941,22.3967,22.4941,48700.0
2014-01-03 10:00:00,23.09,23.1,22.91,22.91,65600.0,22.4941,22.5038,22.3187,22.3187,65600.0
2014-01-03 10:05:00,22.91,22.97,22.87,22.96,35900.0,22.3187,22.3772,22.2798,22.3674,35900.0
2014-01-03 10:10:00,22.97,23.01,22.94,22.99,59000.0,22.3772,22.4161,22.348,22.3967,59000.0
2014-01-03 10:15:00,22.99,23.03,22.98,23.02,28300.0,22.3967,22.4356,22.3869,22.4259,28300.0
2014-01-03 10:20:00,23.01,23.03,22.98,23.03,16700.0,22.4161,22.4356,22.3869,22.4356,16700.0
2014-01-03 10:25:00,23.03,23.05,23.03,23.04,16000.0,22.4356,22.4551,22.4356,22.4454,16000.0
2014-01-03 10:30:00,23.05,23.09,23.04,23.09,11800.0,22.4551,22.4941,22.4454,22.4941,11800.0
2014-01-03 10:35:00,23.08,23.09,23.01,23.03,28100.0,22.4843,22.4941,22.4161,22.4356,28100.0
2014-01-03 10:40:00,23.03,23.07,23.03,23.03,27600.0,22.4356,22.4746,22.4356,22.4356,27600.0
2014-01-03 10:45:00,23.02,23.02,22.99,23.01,24500.0,22.4259,22.4259,22.3967,22.4161,24500.0
2014-01-03 10:50:00,23.01,23.05,23.0,23.01,32800.0,22.4161,22.4551,22.4064,22.4161,32800.0
2014-01-03 10:55:00,23.01,23.03,23.0,23.02,12000.0,22.4161,22.4356,22.4064,22.4259,12000.0
2014-01-03 11:00:00,23.02,23.03,23.01,23.03,19000.0,22.4259,22.4356,22.4161,22.4356,19000.0
2014-01-03 11:05:00,23.02,23.03,23.01,23.01,22200.0,22.4259,22.4356,22.4161,22.4161,22200.0
2014-01-03 11:10:00,23.01,23.01,22.94,22.99,34700.0,22.4161,22.4161,22.348,22.3967,34700.0
2014-01-03 11:15:00,22.98,23.03,22.98,23.03,20700.0,22.3869,22.4356,22.3869,22.4356,20700.0
2014-01-03 11:20:00,23.03,23.03,23.01,23.03,12400.0,22.4356,22.4356,22.4161,22.4356,12400.0
2014-01-03 11:25:00,23.03,23.03,22.97,22.97,49700.0,22.4356,22.4356,22.3772,22.3772,49700.0
2014-01-03 11:30:00,22.98,22.98,22.92,22.92,26200.0,22.3869,22.3869,22.3285,22.3285,26200.0
2014-01-03 11:35:00,22.92,22.95,22.92,22.93,83500.0,22.3285,22.3577,22.3285,22.3382,83500.0
2014-01-03 11:40:00,22.93,22.93,22.88,22.88,31600.0,22.3382,22.3382,22.2895,22.2895,31600.0
2014-01-03 11:45:00,22.88,22.89,22.81,22.82,12700.0,22.2895,22.2992,22.2213,22.2311,12700.0
2014-01-03 11:50:00,22.82,22.86,22.81,22.86,47900.0,22.2311,22.27,22.2213,22.27,47900.0
2014-01-03 11:55:00,22.86,22.86,22.78,22.8,41700.0,22.27,22.27,22.1921,22.2116,41700.0
2014-01-03 12:00:00,22.8,22.84,22.79,22.8,34600.0,22.2116,22.2505,22.2018,22.2116,34600.0
2014-01-03 12:05:00,22.81,22.85,22.81,22.81,32100.0,22.2213,22.2603,22.2213,22.2213,32100.0
2014-01-03 12:10:00,22.8,22.85,22.8,22.85,15100.0,22.2116,22.2603,22.2116,22.2603,15100.0
2014-01-03 12:15:00,22.85,22.85,22.84,22.84,12100.0,22.2603,22.2603,22.2505,22.2505,12100.0
2014-01-03 12:20:00,22.85,22.87,22.84,22.87,24300.0,22.2603,22.2798,22.2505,22.2798,24300.0
2014-01-03 12:25:00,22.87,22.87,22.84,22.84,15800.0,22.2798,22.2798,22.2505,22.2505,15800.0
2014-01-03 12:30:00,22.84,22.85,22.83,22.83,7800.0,22.2505,22.2603,22.2408,22.2408,7800.0
2014-01-03 12:35:00,22.83,22.86,22.83,22.86,25800.0,22.2408,22.27,22.2408,22.27,25800.0
2014-01-03 12:40:00,22.86,22.86,22.79,22.8,38600.0,22.27,22.27,22.2018,22.2116,38600.0
2014-01-03 12:45:00,22.8,22.8,22.79,22.8,10900.0,22.2116,22.2116,22.2018,22.2116,10900.0
2014-01-03 12:50:00,22.8,22.8,22.79,22.79,5500.0,22.2116,22.2116,22.2018,22.2018,5500.0
2014-01-03 12:55:00,22.79,22.8,22.73,22.74,23100.0,22.2018,22.2116,22.1434,22.1531,23100.0
2014-01-03 13:00:00,22.73,22.74,22.68,22.68,39100.0,22.1434,22.1531,22.0947,22.0947,39100.0
2014-01-03 13:05:00,22.68,22.68,22.59,22.59,158200.0,22.0947,22.0947,22.007,22.007,158200.0
2014-01-03 13:10:00,22.59,22.61,22.56,22.57,76000.0,22.007,22.0265,21.9778,21.9875,76000.0
2014-01-03 13:15:00,22.57,22.57,22.5,22.51,109000.0,21.9875,21.9875,21.9193,21.9291,109000.0
2014-01-03 13:20:00,22.52,22.64,22.51,22.64,45000.0,21.9388,22.0557,21.9291,22.0557,45000.0
2014-01-03 13:25:00,22.65,22.69,22.63,22.68,48700.0,22.0654,22.1044,22.046,22.0947,48700.0
2014-01-03 13:30:00,22.69,22.7,22.64,22.64,31500.0,22.1044,22.1142,22.0557,22.0557,31500.0
2014-01-03 13:35:00,22.65,22.7,22.64,22.65,46900.0,22.0654,22.1142,22.0557,22.0654,46900.0
2014-01-03 13:40:00,22.65,22.66,22.63,22.64,28200.0,22.0654,22.0752,22.046,22.0557,28200.0
2014-01-03 13:45:00,22.64,22.64,22.63,22.63,13400.0,22.0557,22.0557,22.046,22.046,13400.0
2014-01-03 13:50:00,22.63,22.64,22.56,22.56,31100.0,22.046,22.0557,21.9778,21.9778,31100.0
2014-01-03 13:55:00,22.57,22.63,22.57,22.62,29800.0,21.9875,22.046,21.9875,22.0362,29800.0
2014-01-03 14:00:00,22.63,22.65,22.6,22.61,30800.0,22.046,22.0654,22.0167,22.0265,30800.0
2014-01-03 14:05:00,22.61,22.61,22.56,22.56,33100.0,22.0265,22.0265,21.9778,21.9778,33100.0
2014-01-03 14:10:00,22.57,22.59,22.54,22.57,36200.0,21.9875,22.007,21.9583,21.9875,36200.0
2014-01-03 14:15:00,22.58,22.62,22.56,22.59,35600.0,21.9972,22.0362,21.9778,22.007,35600.0
2014-01-03 14:20:00,22.59,22.6,22.58,22.6,14800.0,22.007,22.0167,21.9972,22.0167,14800.0
2014-01-03 14:25:00,22.6,22.61,22.59,22.6,11200.0,22.0167,22.0265,22.007,22.0167,11200.0
2014-01-03 14:30:00,22.59,22.61,22.55,22.57,43700.0,22.007,22.0265,21.968,21.9875,43700.0
2014-01-03 14:35:00,22.58,22.61,22.58,22.59,29000.0,21.9972,22.0265,21.9972,22.007,29000.0
2014-01-03 14:40:00,22.59,22.62,22.58,22.62,23000.0,22.007,22.0362,21.9972,22.0362,23000.0
2014-01-03 14:45:00,22.62,22.64,22.6,22.63,42700.0,22.0362,22.0557,22.0167,22.046,42700.0
2014-01-03 14:50:00,22.64,22.64,22.59,22.64,58000.0,22.0557,22.0557,22.007,22.0557,58000.0
2014-01-03 14:55:00,22.65,22.7,22.64,22.67,38600.0,22.0654,22.1142,22.0557,22.0849,38600.0
2014-01-03 15:00:00,22.68,22.69,22.64,22.68,21800.0,22.0947,22.1044,22.0557,22.0947,21800.0
2014-01-03 15:05:00,22.68,22.69,22.66,22.68,34800.0,22.0947,22.1044,22.0752,22.0947,34800.0
2014-01-03 15:10:00,22.68,22.71,22.68,22.7,47000.0,22.0947,22.1239,22.0947,22.1142,47000.0
2014-01-03 15:15:00,22.7,22.7,22.67,22.68,16300.0,22.1142,22.1142,22.0849,22.0947,16300.0
2014-01-03 15:20:00,22.67,22.7,22.67,22.7,32400.0,22.0849,22.1142,22.0849,22.1142,32400.0
2014-01-03 15:25:00,22.7,22.7,22.64,22.69,38900.0,22.1142,22.1142,22.0557,22.1044,38900.0
2014-01-03 15:30:00,22.68,22.73,22.68,22.71,32300.0,22.0947,22.1434,22.0947,22.1239,32300.0
2014-01-03 15:35:00,22.71,22.72,22.71,22.72,33600.0,22.1239,22.1336,22.1239,22.1336,33600.0
2014-01-03 15:40:00,22.72,22.73,22.69,22.69,64400.0,22.1336,22.1434,22.1044,22.1044,64400.0
2014-01-03 15:45:00,22.69,22.71,22.69,22.71,51500.0,22.1044,22.1239,22.1044,22.1239,51500.0
2014-01-03 15:50:00,22.71,22.71,22.67,22.69,89300.0,22.1239,22.1239,22.0849,22.1044,89300.0
2014-01-03 15:55:00,22.69,22.7,22.66,22.67,132700.0,22.1044,22.1142,22.0752,22.0849,132700.0
2014-01-06 09:30:00,22.74,23.03,22.72,22.8,68500.0,22.1531,22.4356,22.1336,22.2116,68500.0
2014-01-06 09:35:00,22.82,22.88,22.69,22.81,29600.0,22.2311,22.2895,22.1044,22.2213,29600.0
2014-01-06 09:40:00,22.8,22.8,22.6,22.68,60800.0,22.2116,22.2116,22.0167,22.0947,60800.0
2014-01-06 09:45:00,22.69,22.71,22.65,22.66,25500.0,22.1044,22.1239,22.0654,22.0752,25500.0
2014-01-06 09:50:00,22.67,22.67,22.6,22.62,56000.0,22.0849,22.0849,22.0167,22.0362,56000.0
2014-01-06 09:55:00,22.62,22.72,22.62,22.68,28400.0,22.0362,22.1336,22.0362,22.0947,28400.0
2014-01-06 10:00:00,22.67,22.67,22.59,22.59,42200.0,22.0849,22.0849,22.007,22.007,42200.0
2014-01-06 10:05:00,22.6,22.6,22.52,22.55,59400.0,22.0167,22.0167,21.9388,21.968,59400.0
2014-01-06 10:10:00,22.54,22.55,22.47,22.5,79300.0,21.9583,21.968,21.8901,21.9193,79300.0
2014-01-06 10:15:00,22.51,22.62,22.49,22.62,57200.0,21.9291,22.0362,21.9096,22.0362,57200.0
2014-01-06 10:20:00,22.61,22.64,22.54,22.55,87800.0,22.0265,22.0557,21.9583,21.968,87800.0
2014-01-06 10:25:00,22.55,22.55,22.49,22.49,53900.0,21.968,21.968,21.9096,21.9096,53900.0
2014-01-06 10:30:00,22.49,22.5,22.42,22.45,65900.0,21.9096,21.9193,21.8414,21.8706,65900.0
2014-01-06 10:35:00,22.45,22.45,22.41,22.41,15900.0,21.8706,21.8706,21.8316,21.8316,15900.0
2014-01-06 10:40:00,22.41,22.42,22.33,22.37,133500.0,21.8316,21.8414,21.7537,21.7927,133500.0
2014-01-06 10:45:00,22.37,22.41,22.34,22.41,44500.0,21.7927,21.8316,21.7634,21.8316,44500.0
2014-01-06 10:50:00,22.4,22.41,22.38,22.39,32200.0,21.8219,21.8316,21.8024,21.8122,32200.0
2014-01-06 10:55:00,22.39,22.39,22.3,22.32,45900.0,21.8122,21.8122,21.7245,21.744,45900.0
2014-01-06 11:00:00,22.32,22.37,22.29,22.37,54100.0,21.744,21.7927,21.7147,21.7927,54100.0
2014-01-06 11:05:00,22.37,22.42,22.35,22.41,37100.0,21.7927,21.8414,21.7732,21.8316,37100.0
2014-01-06 11:10:00,22.41,22.41,22.35,22.35,23700.0,21.8316,21.8316,21.7732,21.7732,23700.0
2014-01-06 11:15:00,22.34,22.35,22.29,22.3,26900.0,21.7634,21.7732,21.7147,21.7245,26900.0
2014-01-06 11:20:00,22.3,22.3,22.28,22.28,17400.0,21.7245,21.7245,21.705,21.705,17400.0
2014-01-06 11:25:00,22.28,22.29,22.25,22.27,26500.0,21.705,21.7147,21.6758,21.6952,26500.0
2014-01-06 11:30:00,22.28,22.3,22.26,22.29,25100.0,21.705,21.7245,21.6855,21.7147,25100.0
2014-01-06 11:35:00,22.29,22.31,22.25,22.27,26200.0,21.7147,21.7342,21.6758,21.6952,26200.0
2014-01-06 11:40:00,22.27,22.27,22.23,22.24,17300.0,21.6952,21.6952,21.6563,21.666,17300.0
2014-01-06 11:45:00,22.24,22.24,22.2,22.21,18100.0,21.666,21.666,21.6271,21.6368,18100.0
2014-01-06 11:50:00,22.21,22.22,22.2,22.21,38500.0,21.6368,21.6465,21.6271,21.6368,38500.0
2014-01-06 11:55:00,22.21,22.22,22.18,22.19,48700.0,21.6368,21.6465,21.6076,21.6173,48700.0
2014-01-06 12:00:00,22.19,22.19,22.15,22.17,38900.0,21.6173,21.6173,21.5783,21.5978,38900.0
2014-01-06 12:05:00,22.18,22.19,22.16,22.17,43600.0,21.6076,21.6173,21.5881,21.5978,43600.0
2014-01-06 12:10:00,22.16,22.24,22.15,22.24,31500.0,21.5881,21.666,21.5783,21.666,31500.0
2014-01-06 12:15:00,22.24,22.25,22.22,22.23,23300.0,21.666,21.6758,21.6465,21.6563,23300.0
2014-01-06 12:20:00,22.22,22.24,22.2,22.24,19100.0,21.6465,21.666,21.6271,21.666,19100.0
2014-01-06 12:25:00,22.23,22.24,22.17,22.18,34300.0,21.6563,21.666,21.5978,21.6076,34300.0
2014-01-06 12:30:00,22.18,22.18,22.13,22.15,48400.0,21.6076,21.6076,21.5589,21.5783,48400.0
2014-01-06 12:35:00,22.15,22.16,22.12,22.14,22400.0,21.5783,21.5881,21.5491,21.5686,22400.0
2014-01-06 12:40:00,22.14,22.19,22.13,22.18,30300.0,21.5686,21.6173,21.5589,21.6076,30300.0
2014-01-06 12:45:00,22.18,22.18,22.15,22.15,11900.0,21.6076,21.6076,21.5783,21.5783,11900.0
2014-01-06 12:50:00,22.15,22.22,22.14,22.22,29600.0,21.5783,21.6465,21.5686,21.6465,29600.0
2014-01-06 12:55:00,22.21,22.21,22.18,22.18,14000.0,21.6368,21.6368,21.6076,21.6076,14000.0
2014-01-06 13:00:00,22.18,22.19,22.13,22.13,28800.0,21.6076,21.6173,21.5589,21.5589,28800.0
2014-01-06 13:05:00,22.14,22.14,22.12,22.12,28100.0,21.5686,21.5686,21.5491,21.5491,28100.0
2014-01-06 13:10:00,22.12,22.13,22.09,22.09,24900.0,21.5491,21.5589,21.5199,21.5199,24900.0
2014-01-06 13:15:00,22.09,22.17,22.09,22.17,58900.0,21.5199,21.5978,21.5199,21.5978,58900.0
2014-01-06 13:20:00,22.17,22.18,22.13,22.14,25700.0,21.5978,21.6076,21.5589,21.5686,25700.0
2014-01-06 13:25:00,22.13,22.14,22.11,22.11,17200.0,21.5589,21.5686,21.5394,21.5394,17200.0
2014-01-06 13:30:00,22.11,22.13,22.09,22.1,53600.0,21.5394,21.5589,21.5199,21.5296,53600.0
2014-01-06 13:35:00,22.1,22.13,22.09,22.13,36100.0,21.5296,21.5589,21.5199,21.5589,36100.0
2014-01-06 13:40:00,22.13,22.14,22.11,22.11,26600.0,21.5589,21.5686,21.5394,21.5394,26600.0
2014-01-06 13:45:00,22.11,22.15,22.11,22.15,58000.0,21.5394,21.5783,21.5394,21.5783,58000.0
2014-01-06 13:50:00,22.15,22.23,22.15,22.2,73300.0,21.5783,21.6563,21.5783,21.6271,73300.0
2014-01-06 13:55:00,22.2,22.2,22.18,22.18,20700.0,21.6271,21.6271,21.6076,21.6076,20700.0
2014-01-06 14:00:00,22.18,22.2,22.16,22.2,28800.0,21.6076,21.6271,21.5881,21.6271,28800.0
2014-01-06 14:05:00,22.2,22.31,22.2,22.31,67500.0,21.6271,21.7342,21.6271,21.7342,67500.0
2014-01-06 14:10:00,22.31,22.34,22.31,22.34,42500.0,21.7342,21.7634,21.7342,21.7634,42500.0
2014-01-06 14:15:00,22.34,22.4,22.34,22.34,124100.0,21.7634,21.8219,21.7634,21.7634,124100.0
2014-01-06 14:20:00,22.35,22.4,22.32,22.32,51800.0,21.7732,21.8219,21.744,21.744,51800.0
2014-01-06 14:25:00,22.32,22.4,22.31,22.36,82300.0,21.744,21.8219,21.7342,21.7829,82300.0
2014-01-06 14:30:00,22.36,22.42,22.35,22.42,31700.0,21.7829,21.8414,21.7732,21.8414,31700.0
2014-01-06 14:35:00,22.42,22.46,22.39,22.42,61400.0,21.8414,21.8803,21.8122,21.8414,61400.0
2014-01-06 14:40:00,22.42,22.45,22.4,22.4,35900.0,21.8414,21.8706,21.8219,21.8219,35900.0
2014-01-06 14:45:00,22.4,22.45,22.4,22.44,28300.0,21.8219,21.8706,21.8219,21.8609,28300.0
2014-01-06 14:50:00,22.45,22.45,22.39,22.42,23700.0,21.8706,21.8706,21.8122,21.8414,23700.0
2014-01-06 14:55:00,22.42,22.45,22.41,22.45,16900.0,21.8414,21.8706,21.8316,21.8706,16900.0
2014-01-06 15:00:00,22.45,22.45,22.39,22.4,35100.0,21.8706,21.8706,21.8122,21.8219,35100.0
2014-01-06 15:05:00,22.4,22.44,22.38,22.4,33200.0,21.8219,21.8609,21.8024,21.8219,33200.0
2014-01-06 15:10:00,22.4,22.43,22.4,22.41,33700.0,21.8219,21.8511,21.8219,21.8316,33700.0
2014-01-06 15:15:00,22.41,22.44,22.4,22.4,32400.0,21.8316,21.8609,21.8219,21.8219,32400.0
2014-01-06 15:20:00,22.41,22.45,22.41,22.45,62600.0,21.8316,21.8706,21.8316,21.8706,62600.0
2014-01-06 15:25:00,22.45,22.45,22.42,22.44,36600.0,21.8706,21.8706,21.8414,21.8609,36600.0
2014-01-06 15:30:00,22.44,22.46,22.41,22.43,87600.0,21.8609,21.8803,21.8316,21.8511,87600.0
2014-01-06 15:35:00,22.43,22.47,22.42,22.47,80600.0,21.8511,21.8901,21.8414,21.8901,80600.0
2014-01-06 15:40:00,22.47,22.5,22.46,22.48,65200.0,21.8901,21.9193,21.8803,21.8998,65200.0
2014-01-06 15:45:00,22.48,22.49,22.47,22.48,96200.0,21.8998,21.9096,21.8901,21.8998,96200.0
2014-01-06 15:50:00,22.48,22.48,22.46,22.46,71200.0,21.8998,21.8998,21.8803,21.8803,71200.0
2014-01-06 15:55:00,22.46,22.54,22.44,22.54,638600.0,21.8803,21.9583,21.8609,21.9583,638600.0
2014-01-07 09:30:00,22.67,22.8,22.53,22.8,64200.0,22.0849,22.2116,21.9485,22.2116,64200.0
2014-01-07 09:35:00,22.8,22.93,22.69,22.74,104100.0,22.2116,22.3382,22.1044,22.1531,104100.0
2014-01-07 09:40:00,22.76,22.88,22.76,22.85,127900.0,22.1726,22.2895,22.1726,22.2603,127900.0
2014-01-07 09:45:00,22.85,22.9,22.84,22.88,76900.0,22.2603,22.309,22.2505,22.2895,76900.0
2014-01-07 09:50:00,22.88,22.94,22.85,22.89,129400.0,22.2895,22.348,22.2603,22.2992,129400.0
2014-01-07 09:55:00,22.89,23.01,22.89,23.0,227800.0,22.2992,22.4161,22.2992,22.4064,227800.0
2014-01-07 10:00:00,23.0,23.09,22.99,23.03,95900.0,22.4064,22.4941,22.3967,22.4356,95900.0
2014-01-07 10:05:00,23.04,23.15,23.04,23.11,67400.0,22.4454,22.5525,22.4454,22.5136,67400.0
2014-01-07 10:10:00,23.11,23.13,23.08,23.09,73000.0,22.5136,22.5331,22.4843,22.4941,73000.0
2014-01-07 10:15:00,23.1,23.11,23.06,23.1,45900.0,22.5038,22.5136,22.4649,22.5038,45900.0
2014-01-07 10:20:00,23.11,23.12,23.09,23.11,46000.0,22.5136,22.5233,22.4941,22.5136,46000.0
2014-01-07 10:25:00,23.1,23.13,23.08,23.13,39400.0,22.5038,22.5331,22.4843,22.5331,39400.0
2014-01-07 10:30:00,23.14,23.26,23.13,23.25,52200.0,22.5428,22.6597,22.5331,22.65,52200.0
2014-01-07 10:35:00,23.26,23.29,23.21,23.29,116600.0,22.6597,22.6889,22.611,22.6889,116600.0
2014-01-07 10:40:00,23.29,23.38,23.27,23.27,154900.0,22.6889,22.7766,22.6694,22.6694,154900.0
2014-01-07 10:45:00,23.27,23.29,23.16,23.19,68500.0,22.6694,22.6889,22.5623,22.5915,68500.0
2014-01-07 10:50:00,23.19,23.27,23.19,23.24,54100.0,22.5915,22.6694,22.5915,22.6402,54100.0
2014-01-07 10:55:00,23.24,23.24,23.17,23.2,35300.0,22.6402,22.6402,22.572,22.6012,35300.0
2014-01-07 11:00:00,23.2,23.2,23.17,23.17,26200.0,22.6012,22.6012,22.572,22.572,26200.0
2014-01-07 11:05:00,23.18,23.19,23.17,23.17,36500.0,22.5818,22.5915,22.572,22.572,36500.0
2014-01-07 11:10:00,23.18,23.21,23.15,23.16,46500.0,22.5818,22.611,22.5525,22.5623,46500.0
2014-01-07 11:15:00,23.16,23.16,23.09,23.1,66100.0,22.5623,22.5623,22.4941,22.5038,66100.0
2014-01-07 11:20:00,23.11,23.14,23.08,23.13,47400.0,22.5136,22.5428,22.4843,22.5331,47400.0
2014-01-07 11:25:00,23.12,23.2,23.12,23.19,39200.0,22.5233,22.6012,22.5233,22.5915,39200.0
2014-01-07 11:30:00,23.19,23.19,23.12,23.16,24000.0,22.5915,22.5915,22.5233,22.5623,24000.0
2014-01-07 11:35:00,23.15,23.17,23.15,23.16,17900.0,22.5525,22.572,22.5525,22.5623,17900.0
2014-01-07 11:40:00,23.16,23.18,23.15,23.16,33000.0,22.5623,22.5818,22.5525,22.5623,33000.0
2014-01-07 11:45:00,23.16,23.22,23.15,23.22,37800.0,22.5623,22.6207,22.5525,22.6207,37800.0
2014-01-07 11:50:00,23.22,23.25,23.21,23.24,50000.0,22.6207,22.65,22.611,22.6402,50000.0
2014-01-07 11:55:00,23.24,23.24,23.21,23.23,14400.0,22.6402,22.6402,22.611,22.6305,14400.0
2014-01-07 12:00:00,23.23,23.25,23.22,23.25,26000.0,22.6305,22.65,22.6207,22.65,26000.0
2014-01-07 12:05:00,23.25,23.27,23.22,23.22,27400.0,22.65,22.6694,22.6207,22.6207,27400.0
2014-01-07 12:10:00,23.22,23.22,23.2,23.21,12600.0,22.6207,22.6207,22.6012,22.611,12600.0
2014-01-07 12:15:00,23.21,23.21,23.18,23.21,12600.0,22.611,22.611,22.5818,22.611,12600.0
2014-01-07 12:20:00,23.21,23.25,23.21,23.23,36100.0,22.611,22.65,22.611,22.6305,36100.0
2014-01-07 12:25:00,23.23,23.26,23.21,23.25,25200.0,22.6305,22.6597,22.611,22.65,25200.0
2014-01-07 12:30:00,23.25,23.29,23.25,23.28,19700.0,22.65,22.6889,22.65,22.6792,19700.0
2014-01-07 12:35:00,23.28,23.28,23.26,23.26,10800.0,22.6792,22.6792,22.6597,22.6597,10800.0
2014-01-07 12:40:00,23.27,23.28,23.25,23.28,19200.0,22.6694,22.6792,22.65,22.6792,19200.0
2014-01-07 12:45:00,23.27,23.28,23.26,23.28,14800.0,22.6694,22.6792,22.6597,22.6792,14800.0
2014-01-07 12:50:00,23.26,23.3,23.26,23.3,27400.0,22.6597,22.6987,22.6597,22.6987,27400.0
2014-01-07 12:55:00,23.3,23.3,23.26,23.28,38400.0,22.6987,22.6987,22.6597,22.6792,38400.0
2014-01-07 13:00:00,23.28,23.3,23.25,23.25,18700.0,22.6792,22.6987,22.65,22.65,18700.0
2014-01-07 13:05:00,23.26,23.26,23.19,23.2,45800.0,22.6597,22.6597,22.5915,22.6012,45800.0
2014-01-07 13:10:00,23.2,23.2,23.15,23.16,53000.0,22.6012,22.6012,22.5525,22.5623,53000.0
2014-01-07 13:15:00,23.16,23.18,23.11,23.18,47600.0,22.5623,22.5818,22.5136,22.5818,47600.0
2014-01-07 13:20:00,23.17,23.22,23.17,23.22,25900.0,22.572,22.6207,22.572,22.6207,25900.0
2014-01-07 13:25:00,23.22,23.28,23.21,23.28,44900.0,22.6207,22.6792,22.611,22.6792,44900.0
2014-01-07 13:30:00,23.28,23.29,23.26,23.29,43700.0,22.6792,22.6889,22.6597,22.6889,43700.0
2014-01-07 13:35:00,23.28,23.32,23.28,23.31,25100.0,22.6792,22.7181,22.6792,22.7084,25100.0
2014-01-07 13:40:00,23.31,23.32,23.3,23.32,23200.0,22.7084,22.7181,22.6987,22.7181,23200.0
2014-01-07 13:45:00,23.32,23.34,23.32,23.33,31200.0,22.7181,22.7376,22.7181,22.7279,31200.0
2014-01-07 13:50:00,23.33,23.35,23.27,23.27,51700.0,22.7279,22.7474,22.6694,22.6694,51700.0
2014-01-07 13:55:00,23.27,23.28,23.23,23.23,11000.0,22.6694,22.6792,22.6305,22.6305,11000.0
2014-01-07 14:00:00,23.23,23.23,23.21,23.23,23300.0,22.6305,22.6305,22.611,22.6305,23300.0
2014-01-07 14:05:00,23.22,23.25,23.21,23.21,37300.0,22.6207,22.65,22.611,22.611,37300.0
2014-01-07 14:10:00,23.22,23.22,23.2,23.21,6400.0,22.6207,22.6207,22.6012,22.611,6400.0
2014-01-07 14:15:00,23.21,23.21,23.2,23.21,15900.0,22.611,22.611,22.6012,22.611,15900.0
2014-01-07 14:20:00,23.2,23.21,23.15,23.16,21400.0,22.6012,22.611,22.5525,22.5623,21400.0
2014-01-07 14:25:00,23.16,23.2,23.16,23.18,27400.0,22.5623,22.6012,22.5623,22.5818,27400.0
2014-01-07 14:30:00,23.18,23.21,23.18,23.19,21100.0,22.5818,22.611,22.5818,22.5915,21100.0
2014-01-07 14:35:00,23.18,23.21,23.18,23.21,21900.0,22.5818,22.611,22.5818,22.611,21900.0
2014-01-07 14:40:00,23.2,23.2,23.16,23.19,18800.0,22.6012,22.6012,22.5623,22.5915,18800.0
2014-01-07 14:45:00,23.19,23.19,23.15,23.17,19000.0,22.5915,22.5915,22.5525,22.572,19000.0
2014-01-07 14:50:00,23.17,23.2,23.16,23.2,13600.0,22.572,22.6012,22.5623,22.6012,13600.0
2014-01-07 14:55:00,23.2,23.23,23.17,23.2,52300.0,22.6012,22.6305,22.572,22.6012,52300.0
2014-01-07 15:00:00,23.19,23.2,23.15,23.16,52700.0,22.5915,22.6012,22.5525,22.5623,52700.0
2014-01-07 15:05:00,23.15,23.19,23.15,23.19,48000.0,22.5525,22.5915,22.5525,22.5915,48000.0
2014-01-07 15:10:00,23.18,23.23,23.16,23.23,149400.0,22.5818,22.6305,22.5623,22.6305,149400.0
2014-01-07 15:15:00,23.23,23.23,23.22,23.23,16200.0,22.6305,22.6305,22.6207,22.6305,16200.0
2014-01-07 15:20:00,23.24,23.24,23.17,23.17,64000.0,22.6402,22.6402,22.572,22.572,64000.0
2014-01-07 15:25:00,23.17,23.18,23.11,23.11,37200.0,22.572,22.5818,22.5136,22.5136,37200.0
2014-01-07 15:30:00,23.11,23.2,23.1,23.18,120100.0,22.5136,22.6012,22.5038,22.5818,120100.0
2014-01-07 15:35:00,23.18,23.19,23.13,23.14,94700.0,22.5818,22.5915,22.5331,22.5428,94700.0
2014-01-07 15:40:00,23.14,23.17,23.12,23.13,92500.0,22.5428,22.572,22.5233,22.5331,92500.0
2014-01-07 15:45:00,23.13,23.17,23.13,23.17,51600.0,22.5331,22.572,22.5331,22.572,51600.0
2014-01-07 15:50:00,23.17,23.18,23.13,23.14,97400.0,22.572,22.5818,22.5331,22.5428,97400.0
2014-01-07 15:55:00,23.13,23.15,23.1,23.11,169700.0,22.5331,22.5525,22.5038,22.5136,169700.0
2014-01-08 09:30:00,23.14,23.3,23.11,23.29,74100.0,22.5428,22.6987,22.5136,22.6889,74100.0
2014-01-08 09:35:00,23.27,23.36,23.18,23.3,44700.0,22.6694,22.7571,22.5818,22.6987,44700.0
2014-01-08 09:40:00,23.33,23.35,23.22,23.27,63700.0,22.7279,22.7474,22.6207,22.6694,63700.0
2014-01-08 09:45:00,23.28,23.28,23.16,23.25,57000.0,22.6792,22.6792,22.5623,22.65,57000.0
2014-01-08 09:50:00,23.25,23.32,23.2,23.28,34500.0,22.65,22.7181,22.6012,22.6792,34500.0
2014-01-08 09:55:00,23.28,23.31,23.24,23.27,89100.0,22.6792,22.7084,22.6402,22.6694,89100.0
2014-01-08 10:00:00,23.27,23.3,23.23,23.25,76200.0,22.6694,22.6987,22.6305,22.65,76200.0
2014-01-08 10:05:00,23.25,23.3,23.22,23.27,56000.0,22.65,22.6987,22.6207,22.6694,56000.0
2014-01-08 10:10:00,23.26,23.28,23.24,23.26,56200.0,22.6597,22.6792,22.6402,22.6597,56200.0
2014-01-08 10:15:00,23.26,23.3,23.24,23.3,39300.0,22.6597,22.6987,22.6402,22.6987,39300.0
2014-01-08 10:20:00,23.3,23.45,23.3,23.44,83400.0,22.6987,22.8448,22.6987,22.8351,83400.0
2014-01-08 10:25:00,23.44,23.44,23.34,23.35,25500.0,22.8351,22.8351,22.7376,22.7474,25500.0
2014-01-08 10:30:00,23.35,23.39,23.34,23.36,24400.0,22.7474,22.7863,22.7376,22.7571,24400.0
2014-01-08 10:35:00,23.36,23.41,23.35,23.36,132700.0,22.7571,22.8058,22.7474,22.7571,132700.0
2014-01-08 10:40:00,23.36,23.39,23.34,23.34,22400.0,22.7571,22.7863,22.7376,22.7376,22400.0
2014-01-08 10:45:00,23.34,23.39,23.33,23.33,27300.0,22.7376,22.7863,22.7279,22.7279,27300.0
2014-01-08 10:50:00,23.33,23.37,23.32,23.32,41200.0,22.7279,22.7669,22.7181,22.7181,41200.0
2014-01-08 10:55:00,23.33,23.36,23.31,23.36,32700.0,22.7279,22.7571,22.7084,22.7571,32700.0
2014-01-08 11:00:00,23.35,23.38,23.3,23.3,48700.0,22.7474,22.7766,22.6987,22.6987,48700.0
2014-01-08 11:05:00,23.3,23.32,23.25,23.27,37100.0,22.6987,22.7181,22.65,22.6694,37100.0
2014-01-08 11:10:00,23.26,23.3,23.25,23.29,31700.0,22.6597,22.6987,22.65,22.6889,31700.0
2014-01-08 11:15:00,23.29,23.32,23.27,23.27,31000.0,22.6889,22.7181,22.6694,22.6694,31000.0
2014-01-08 11:20:00,23.28,23.29,23.27,23.28,8100.0,22.6792,22.6889,22.6694,22.6792,8100.0
2014-01-08 11:25:00,23.28,23.28,23.26,23.26,7100.0,22.6792,22.6792,22.6597,22.6597,7100.0
2014-01-08 11:30:00,23.25,23.31,23.22,23.31,139400.0,22.65,22.7084,22.6207,22.7084,139400.0
2014-01-08 11:35:00,23.32,23.34,23.29,23.32,13500.0,22.7181,22.7376,22.6889,22.7181,13500.0
2014-01-08 11:40:00,23.32,23.33,23.31,23.33,6500.0,22.7181,22.7279,22.7084,22.7279,6500.0
2014-01-08 11:45:00,23.32,23.33,23.27,23.27,14500.0,22.7181,22.7279,22.6694,22.6694,14500.0
2014-01-08 11:50:00,23.28,23.3,23.28,23.3,7900.0,22.6792,22.6987,22.6792,22.6987,7900.0
2014-01-08 11:55:00,23.29,23.3,23.28,23.28,21700.0,22.6889,22.6987,22.6792,22.6792,21700.0
2014-01-08 12:00:00,23.28,23.3,23.26,23.27,20300.0,22.6792,22.6987,22.6597,22.6694,20300.0
2014-01-08 12:05:00,23.27,23.28,23.24,23.24,14000.0,22.6694,22.6792,22.6402,22.6402,14000.0
2014-01-08 12:10:00,23.25,23.27,23.24,23.25,16200.0,22.65,22.6694,22.6402,22.65,16200.0
2014-01-08 12:15:00,23.26,23.27,23.25,23.26,16600.0,22.6597,22.6694,22.65,22.6597,16600.0
2014-01-08 12:20:00,23.26,23.27,23.25,23.27,13900.0,22.6597,22.6694,22.65,22.6694,13900.0
2014-01-08 12:25:00,23.28,23.28,23.26,23.26,4800.0,22.6792,22.6792,22.6597,22.6597,4800.0
2014-01-08 12:30:00,23.25,23.25,23.23,23.25,28300.0,22.65,22.65,22.6305,22.65,28300.0
2014-01-08 12:35:00,23.25,23.26,23.24,23.24,3000.0,22.65,22.6597,22.6402,22.6402,3000.0
2014-01-08 12:40:00,23.25,23.29,23.25,23.29,7500.0,22.65,22.6889,22.65,22.6889,7500.0
2014-01-08 12:45:00,23.29,23.3,23.28,23.3,31900.0,22.6889,22.6987,22.6792,22.6987,31900.0
2014-01-08 12:50:00,23.3,23.32,23.3,23.3,9300.0,22.6987,22.7181,22.6987,22.6987,9300.0
2014-01-08 12:55:00,23.3,23.3,23.27,23.28,8500.0,22.6987,22.6987,22.6694,22.6792,8500.0
2014-01-08 13:00:00,23.28,23.3,23.28,23.29,11400.0,22.6792,22.6987,22.6792,22.6889,11400.0
2014-01-08 13:05:00,23.29,23.31,23.29,23.3,5800.0,22.6889,22.7084,22.6889,22.6987,5800.0
2014-01-08 13:10:00,23.3,23.37,23.3,23.36,29700.0,22.6987,22.7669,22.6987,22.7571,29700.0
2014-01-08 13:15:00,23.36,23.36,23.3,23.3,15800.0,22.7571,22.7571,22.6987,22.6987,15800.0
2014-01-08 13:20:00,23.3,23.31,23.29,23.3,11400.0,22.6987,22.7084,22.6889,22.6987,11400.0
2014-01-08 13:25:00,23.3,23.35,23.3,23.34,16000.0,22.6987,22.7474,22.6987,22.7376,16000.0
2014-01-08 13:30:00,23.34,23.36,23.33,23.35,13600.0,22.7376,22.7571,22.7279,22.7474,13600.0
2014-01-08 13:35:00,23.35,23.35,23.28,23.29,32400.0,22.7474,22.7474,22.6792,22.6889,32400.0
2014-01-08 13:40:00,23.3,23.3,23.27,23.28,18700.0,22.6987,22.6987,22.6694,22.6792,18700.0
2014-01-08 13:45:00,23.27,23.28,23.25,23.25,42700.0,22.6694,22.6792,22.65,22.65,42700.0
2014-01-08 13:50:00,23.26,23.31,23.26,23.3,15500.0,22.6597,22.7084,22.6597,22.6987,15500.0
2014-01-08 13:55:00,23.29,23.3,23.26,23.27,10200.0,22.6889,22.6987,22.6597,22.6694,10200.0
2014-01-08 14:00:00,23.27,23.32,23.25,23.31,105000.0,22.6694,22.7181,22.65,22.7084,105000.0
2014-01-08 14:05:00,23.3,23.3,23.23,23.25,40600.0,22.6987,22.6987,22.6305,22.65,40600.0
2014-01-08 14:10:00,23.25,23.28,23.23,23.28,11300.0,22.65,22.6792,22.6305,22.6792,11300.0
2014-01-08 14:15:00,23.28,23.31,23.26,23.3,38500.0,22.6792,22.7084,22.6597,22.6987,38500.0
2014-01-08 14:20:00,23.3,23.32,23.28,23.29,14800.0,22.6987,22.7181,22.6792,22.6889,14800.0
2014-01-08 14:25:00,23.3,23.32,23.29,23.3,15500.0,22.6987,22.7181,22.6889,22.6987,15500.0
2014-01-08 14:30:00,23.29,23.32,23.28,23.29,29900.0,22.6889,22.7181,22.6792,22.6889,29900.0
2014-01-08 14:35:00,23.29,23.29,23.25,23.27,17800.0,22.6889,22.6889,22.65,22.6694,17800.0
2014-01-08 14:40:00,23.27,23.31,23.27,23.3,18500.0,22.6694,22.7084,22.6694,22.6987,18500.0
2014-01-08 14:45:00,23.3,23.3,23.29,23.3,18600.0,22.6987,22.6987,22.6889,22.6987,18600.0
2014-01-08 14:50:00,23.29,23.31,23.26,23.27,17900.0,22.6889,22.7084,22.6597,22.6694,17900.0
2014-01-08 14:55:00,23.28,23.28,23.26,23.27,8400.0,22.6792,22.6792,22.6597,22.6694,8400.0
2014-01-08 15:00:00,23.26,23.28,23.25,23.27,21500.0,22.6597,22.6792,22.65,22.6694,21500.0
2014-01-08 15:05:00,23.27,23.28,23.25,23.27,37700.0,22.6694,22.6792,22.65,22.6694,37700.0
2014-01-08 15:10:00,23.26,23.27,23.25,23.26,12100.0,22.6597,22.6694,22.65,22.6597,12100.0
2014-01-08 15:15:00,23.25,23.26,23.25,23.26,47000.0,22.65,22.6597,22.65,22.6597,47000.0
2014-01-08 15:20:00,23.26,23.26,23.21,23.21,67700.0,22.6597,22.6597,22.611,22.611,67700.0
2014-01-08 15:25:00,23.21,23.22,23.2,23.2,26900.0,22.611,22.6207,22.6012,22.6012,26900.0
2014-01-08 15:30:00,23.2,23.25,23.2,23.24,40300.0,22.6012,22.65,22.6012,22.6402,40300.0
2014-01-08 15:35:00,23.25,23.27,23.23,23.25,37400.0,22.65,22.6694,22.6305,22.65,37400.0
2014-01-08 15:40:00,23.25,23.26,23.23,23.26,40400.0,22.65,22.6597,22.6305,22.6597,40400.0
2014-01-08 15:45:00,23.26,23.28,23.25,23.27,42100.0,22.6597,22.6792,22.65,22.6694,42100.0
2014-01-08 15:50:00,23.27,23.31,23.27,23.3,86200.0,22.6694,22.7084,22.6694,22.6987,86200.0
2014-01-08 15:55:00,23.3,23.31,23.29,23.3,145600.0,22.6987,22.7084,22.6889,22.6987,145600.0
2014-01-09 09:30:00,23.42,23.69,23.36,23.62,72100.0,22.8156,23.0786,22.7571,23.0104,72100.0
2014-01-09 09:35:00,23.64,23.64,23.4,23.4,41600.0,23.0299,23.0299,22.7961,22.7961,41600.0
2014-01-09 09:40:00,23.42,23.43,23.3,23.37,32600.0,22.8156,22.8253,22.6987,22.7669,32600.0
2014-01-09 09:45:00,23.37,23.43,23.35,23.36,24300.0,22.7669,22.8253,22.7474,22.7571,24300.0
2014-01-09 09:50:00,23.36,23.38,23.27,23.33,35300.0,22.7571,22.7766,22.6694,22.7279,35300.0
2014-01-09 09:55:00,23.33,23.34,23.24,23.29,35000.0,22.7279,22.7376,22.6402,22.6889,35000.0
2014-01-09 10:00:00,23.29,23.3,23.16,23.16,54700.0,22.6889,22.6987,22.5623,22.5623,54700.0
2014-01-09 10:05:00,23.16,23.16,23.07,23.07,50000.0,22.5623,22.5623,22.4746,22.4746,50000.0
2014-01-09 10:10:00,23.07,23.1,23.04,23.07,42600.0,22.4746,22.5038,22.4454,22.4746,42600.0
2014-01-09 10:15:00,23.08,23.09,23.01,23.09,38000.0,22.4843,22.4941,22.4161,22.4941,38000.0
2014-01-09 10:20:00,23.1,23.1,23.01,23.05,47200.0,22.5038,22.5038,22.4161,22.4551,47200.0
2014-01-09 10:25:00,23.03,23.06,23.01,23.01,53300.0,22.4356,22.4649,22.4161,22.4161,53300.0
2014-01-09 10:30:00,23.01,23.05,22.99,23.0,30800.0,22.4161,22.4551,22.3967,22.4064,30800.0
2014-01-09 10:35:00,23.0,23.01,22.97,22.97,25700.0,22.4064,22.4161,22.3772,22.3772,25700.0
2014-01-09 10:40:00,22.97,22.97,22.8,22.82,85600.0,22.3772,22.3772,22.2116,22.2311,85600.0
2014-01-09 10:45:00,22.82,22.86,22.8,22.86,34700.0,22.2311,22.27,22.2116,22.27,34700.0
2014-01-09 10:50:00,22.85,22.85,22.8,22.82,26200.0,22.2603,22.2603,22.2116,22.2311,26200.0
2014-01-09 10:55:00,22.81,22.81,22.77,22.81,23200.0,22.2213,22.2213,22.1823,22.2213,23200.0
2014-01-09 11:00:00,22.81,22.81,22.78,22.79,15300.0,22.2213,22.2213,22.1921,22.2018,15300.0
2014-01-09 11:05:00,22.79,22.82,22.75,22.77,44000.0,22.2018,22.2311,22.1629,22.1823,44000.0
2014-01-09 11:10:00,22.77,22.82,22.76,22.8,23400.0,22.1823,22.2311,22.1726,22.2116,23400.0
2014-01-09 11:15:00,22.79,22.84,22.79,22.84,16800.0,22.2018,22.2505,22.2018,22.2505,16800.0
2014-01-09 11:20:00,22.84,22.9,22.84,22.89,34600.0,22.2505,22.309,22.2505,22.2992,34600.0
2014-01-09 11:25:00,22.9,22.91,22.88,22.9,21100.0,22.309,22.3187,22.2895,22.309,21100.0
2014-01-09 11:30:00,22.9,22.9,22.88,22.88,6600.0,22.309,22.309,22.2895,22.2895,6600.0
2014-01-09 11:35:00,22.89,22.9,22.86,22.86,29000.0,22.2992,22.309,22.27,22.27,29000.0
2014-01-09 11:40:00,22.86,22.88,22.85,22.86,27800.0,22.27,22.2895,22.2603,22.27,27800.0
2014-01-09 11:45:00,22.86,22.86,22.8,22.81,36200.0,22.27,22.27,22.2116,22.2213,36200.0
2014-01-09 11:50:00,22.82,22.84,22.82,22.83,21700.0,22.2311,22.2505,22.2311,22.2408,21700.0
2014-01-09 11:55:00,22.83,22.84,22.8,22.84,24900.0,22.2408,22.2505,22.2116,22.2505,24900.0
2014-01-09 12:00:00,22.84,22.85,22.81,22.82,16400.0,22.2505,22.2603,22.2213,22.2311,16400.0
2014-01-09 12:05:00,22.82,22.82,22.81,22.81,9500.0,22.2311,22.2311,22.2213,22.2213,9500.0
2014-01-09 12:10:00,22.81,22.81,22.8,22.81,6400.0,22.2213,22.2213,22.2116,22.2213,6400.0
2014-01-09 12:15:00,22.8,22.81,22.8,22.81,8000.0,22.2116,22.2213,22.2116,22.2213,8000.0
2014-01-09 12:20:00,22.8,22.82,22.79,22.82,21700.0,22.2116,22.2311,22.2018,22.2311,21700.0
2014-01-09 12:25:00,22.82,22.85,22.82,22.85,13800.0,22.2311,22.2603,22.2311,22.2603,13800.0
2014-01-09 12:30:00,22.84,22.85,22.82,22.85,31100.0,22.2505,22.2603,22.2311,22.2603,31100.0
2014-01-09 12:35:00,22.85,22.89,22.85,22.89,25200.0,22.2603,22.2992,22.2603,22.2992,25200.0
2014-01-09 12:40:00,22.89,22.89,22.87,22.88,8400.0,22.2992,22.2992,22.2798,22.2895,8400.0
2014-01-09 12:45:00,22.88,22.88,22.81,22.81,35700.0,22.2895,22.2895,22.2213,22.2213,35700.0
2014-01-09 12:50:00,22.82,22.82,22.79,22.8,19600.0,22.2311,22.2311,22.2018,22.2116,19600.0
2014-01-09 12:55:00,22.81,22.84,22.8,22.84,28900.0,22.2213,22.2505,22.2116,22.2505,28900.0
2014-01-09 13:00:00,22.84,22.84,22.8,22.82,13600.0,22.2505,22.2505,22.2116,22.2311,13600.0
2014-01-09 13:05:00,22.82,22.82,22.81,22.82,3300.0,22.2311,22.2311,22.2213,22.2311,3300.0
2014-01-09 13:10:00,22.82,22.82,22.81,22.82,4800.0,22.2311,22.2311,22.2213,22.2311,4800.0
2014-01-09 13:15:00,22.82,22.82,22.8,22.81,11100.0,22.2311,22.2311,22.2116,22.2213,11100.0
2014-01-09 13:20:00,22.81,22.81,22.79,22.79,11900.0,22.2213,22.2213,22.2018,22.2018,11900.0
2014-01-09 13:25:00,22.79,22.83,22.79,22.83,36200.0,22.2018,22.2408,22.2018,22.2408,36200.0
2014-01-09 13:30:00,22.83,22.85,22.78,22.8,72700.0,22.2408,22.2603,22.1921,22.2116,72700.0
2014-01-09 13:35:00,22.8,22.8,22.78,22.8,30100.0,22.2116,22.2116,22.1921,22.2116,30100.0
2014-01-09 13:40:00,22.8,22.82,22.79,22.81,41100.0,22.2116,22.2311,22.2018,22.2213,41100.0
2014-01-09 13:45:00,22.81,22.81,22.8,22.81,8100.0,22.2213,22.2213,22.2116,22.2213,8100.0
2014-01-09 13:50:00,22.81,22.81,22.77,22.79,55900.0,22.2213,22.2213,22.1823,22.2018,55900.0
2014-01-09 13:55:00,22.78,22.8,22.75,22.78,34600.0,22.1921,22.2116,22.1629,22.1921,34600.0
2014-01-09 14:00:00,22.79,22.79,22.7,22.7,47200.0,22.2018,22.2018,22.1142,22.1142,47200.0
2014-01-09 14:05:00,22.71,22.76,22.7,22.75,67200.0,22.1239,22.1726,22.1142,22.1629,67200.0
2014-01-09 14:10:00,22.75,22.75,22.71,22.73,22100.0,22.1629,22.1629,22.1239,22.1434,22100.0
2014-01-09 14:15:00,22.73,22.73,22.71,22.71,24200.0,22.1434,22.1434,22.1239,22.1239,24200.0
2014-01-09 14:20:00,22.71,22.72,22.7,22.7,53300.0,22.1239,22.1336,22.1142,22.1142,53300.0
2014-01-09 14:25:00,22.71,22.71,22.7,22.71,14400.0,22.1239,22.1239,22.1142,22.1239,14400.0
2014-01-09 14:30:00,22.71,22.71,22.67,22.68,29000.0,22.1239,22.1239,22.0849,22.0947,29000.0
2014-01-09 14:35:00,22.68,22.71,22.68,22.7,26300.0,22.0947,22.1239,22.0947,22.1142,26300.0
2014-01-09 14:40:00,22.71,22.74,22.69,22.73,37300.0,22.1239,22.1531,22.1044,22.1434,37300.0
2014-01-09 14:45:00,22.74,22.77,22.74,22.76,15500.0,22.1531,22.1823,22.1531,22.1726,15500.0
2014-01-09 14:50:00,22.76,22.76,22.72,22.73,52200.0,22.1726,22.1726,22.1336,22.1434,52200.0
2014-01-09 14:55:00,22.73,22.74,22.68,22.69,66800.0,22.1434,22.1531,22.0947,22.1044,66800.0
2014-01-09 15:00:00,22.69,22.71,22.69,22.69,45900.0,22.1044,22.1239,22.1044,22.1044,45900.0
2014-01-09 15:05:00,22.7,22.71,22.67,22.67,48400.0,22.1142,22.1239,22.0849,22.0849,48400.0
2014-01-09 15:10:00,22.68,22.68,22.65,22.65,58800.0,22.0947,22.0947,22.0654,22.0654,58800.0
2014-01-09 15:15:00,22.66,22.67,22.62,22.63,73700.0,22.0752,22.0849,22.0362,22.046,73700.0
2014-01-09 15:20:00,22.63,22.73,22.63,22.73,73500.0,22.046,22.1434,22.046,22.1434,73500.0
2014-01-09 15:25:00,22.73,22.75,22.72,22.75,21000.0,22.1434,22.1629,22.1336,22.1629,21000.0
2014-01-09 15:30:00,22.75,22.77,22.71,22.71,52400.0,22.1629,22.1823,22.1239,22.1239,52400.0
2014-01-09 15:35:00,22.71,22.74,22.71,22.71,43500.0,22.1239,22.1531,22.1239,22.1239,43500.0
2014-01-09 15:40:00,22.71,22.78,22.71,22.78,52400.0,22.1239,22.1921,22.1239,22.1921,52400.0
2014-01-09 15:45:00,22.77,22.77,22.72,22.76,77700.0,22.1823,22.1823,22.1336,22.1726,77700.0
2014-01-09 15:50:00,22.76,22.77,22.71,22.73,91900.0,22.1726,22.1823,22.1239,22.1434,91900.0
2014-01-09 15:55:00,22.73,22.76,22.72,22.75,125000.0,22.1434,22.1726,22.1336,22.1629,125000.0
2014-01-10 09:30:00,22.79,22.86,22.78,22.82,18300.0,22.2018,22.27,22.1921,22.2311,18300.0
2014-01-10 09:35:00,22.82,22.84,22.71,22.82,12800.0,22.2311,22.2505,22.1239,22.2311,12800.0
2014-01-10 09:40:00,22.83,22.88,22.79,22.79,38200.0,22.2408,22.2895,22.2018,22.2018,38200.0
2014-01-10 09:45:00,22.79,22.82,22.73,22.82,24400.0,22.2018,22.2311,22.1434,22.2311,24400.0
2014-01-10 09:50:00,22.81,22.89,22.76,22.76,38900.0,22.2213,22.2992,22.1726,22.1726,38900.0
2014-01-10 09:55:00,22.76,22.83,22.73,22.83,20000.0,22.1726,22.2408,22.1434,22.2408,20000.0
2014-01-10 10:00:00,22.83,22.83,22.75,22.79,17900.0,22.2408,22.2408,22.1629,22.2018,17900.0
2014-01-10 10:05:00,22.8,22.83,22.75,22.8,22100.0,22.2116,22.2408,22.1629,22.2116,22100.0
2014-01-10 10:10:00,22.8,22.81,22.77,22.79,21700.0,22.2116,22.2213,22.1823,22.2018,21700.0
2014-01-10 10:15:00,22.78,22.91,22.77,22.89,44800.0,22.1921,22.3187,22.1823,22.2992,44800.0
2014-01-10 10:20:00,22.89,22.89,22.86,22.88,20600.0,22.2992,22.2992,22.27,22.2895,20600.0
2014-01-10 10:25:00,22.86,22.91,22.86,22.89,18000.0,22.27,22.3187,22.27,22.2992,18000.0
2014-01-10 10:30:00,22.88,22.9,22.85,22.85,13500.0,22.2895,22.309,22.2603,22.2603,13500.0
2014-01-10 10:35:00,22.85,22.9,22.83,22.89,22800.0,22.2603,22.309,22.2408,22.2992,22800.0
2014-01-10 10:40:00,22.89,22.9,22.87,22.88,21300.0,22.2992,22.309,22.2798,22.2895,21300.0
2014-01-10 10:45:00,22.89,22.91,22.87,22.89,34200.0,22.2992,22.3187,22.2798,22.2992,34200.0
2014-01-10 10:50:00,22.9,22.92,22.88,22.89,39100.0,22.309,22.3285,22.2895,22.2992,39100.0
2014-01-10 10:55:00,22.88,22.9,22.85,22.89,11400.0,22.2895,22.309,22.2603,22.2992,11400.0
2014-01-10 11:00:00,22.89,22.91,22.88,22.89,17200.0,22.2992,22.3187,22.2895,22.2992,17200.0
2014-01-10 11:05:00,22.89,22.89,22.86,22.88,16700.0,22.2992,22.2992,22.27,22.2895,16700.0
2014-01-10 11:10:00,22.88,22.89,22.84,22.84,10700.0,22.2895,22.2992,22.2505,22.2505,10700.0
2014-01-10 11:15:00,22.83,22.87,22.82,22.86,34400.0,22.2408,22.2798,22.2311,22.27,34400.0
2014-01-10 11:20:00,22.86,22.87,22.82,22.83,21400.0,22.27,22.2798,22.2311,22.2408,21400.0
2014-01-10 11:25:00,22.82,22.85,22.81,22.84,22600.0,22.2311,22.2603,22.2213,22.2505,22600.0
2014-01-10 11:30:00,22.83,22.84,22.77,22.8,49200.0,22.2408,22.2505,22.1823,22.2116,49200.0
2014-01-10 11:35:00,22.8,22.85,22.78,22.8,21400.0,22.2116,22.2603,22.1921,22.2116,21400.0
2014-01-10 11:40:00,22.81,22.82,22.78,22.78,21700.0,22.2213,22.2311,22.1921,22.1921,21700.0
2014-01-10 11:45:00,22.79,22.82,22.74,22.81,17700.0,22.2018,22.2311,22.1531,22.2213,17700.0
2014-01-10 11:50:00,22.81,22.81,22.76,22.81,21200.0,22.2213,22.2213,22.1726,22.2213,21200.0
2014-01-10 11:55:00,22.81,22.84,22.78,22.82,16800.0,22.2213,22.2505,22.1921,22.2311,16800.0
2014-01-10 12:00:00,22.82,22.82,22.76,22.77,12800.0,22.2311,22.2311,22.1726,22.1823,12800.0
2014-01-10 12:05:00,22.76,22.84,22.75,22.84,43700.0,22.1726,22.2505,22.1629,22.2505,43700.0
2014-01-10 12:10:00,22.84,22.9,22.83,22.89,22900.0,22.2505,22.309,22.2408,22.2992,22900.0
2014-01-10 12:15:00,22.89,22.93,22.89,22.92,12400.0,22.2992,22.3382,22.2992,22.3285,12400.0
2014-01-10 12:20:00,22.91,22.92,22.85,22.86,14300.0,22.3187,22.3285,22.2603,22.27,14300.0
2014-01-10 12:25:00,22.85,22.9,22.85,22.89,10600.0,22.2603,22.309,22.2603,22.2992,10600.0
2014-01-10 12:30:00,22.88,22.89,22.86,22.89,10200.0,22.2895,22.2992,22.27,22.2992,10200.0
2014-01-10 12:35:00,22.89,22.91,22.89,22.89,10500.0,22.2992,22.3187,22.2992,22.2992,10500.0
2014-01-10 12:40:00,22.9,22.96,22.89,22.95,21100.0,22.309,22.3674,22.2992,22.3577,21100.0
2014-01-10 12:45:00,22.95,22.95,22.91,22.92,12100.0,22.3577,22.3577,22.3187,22.3285,12100.0
2014-01-10 12:50:00,22.92,22.92,22.86,22.87,21900.0,22.3285,22.3285,22.27,22.2798,21900.0
2014-01-10 12:55:00,22.87,22.87,22.83,22.83,34900.0,22.2798,22.2798,22.2408,22.2408,34900.0
2014-01-10 13:00:00,22.83,22.88,22.79,22.88,56400.0,22.2408,22.2895,22.2018,22.2895,56400.0
2014-01-10 13:05:00,22.89,22.96,22.89,22.96,40300.0,22.2992,22.3674,22.2992,22.3674,40300.0
2014-01-10 13:10:00,22.96,22.96,22.91,22.94,33800.0,22.3674,22.3674,22.3187,22.348,33800.0
2014-01-10 13:15:00,22.95,22.96,22.9,22.91,13200.0,22.3577,22.3674,22.309,22.3187,13200.0
2014-01-10 13:20:00,22.92,22.96,22.92,22.94,22200.0,22.3285,22.3674,22.3285,22.348,22200.0
2014-01-10 13:25:00,22.94,22.97,22.94,22.95,14100.0,22.348,22.3772,22.348,22.3577,14100.0
2014-01-10 13:30:00,22.96,22.96,22.93,22.94,18900.0,22.3674,22.3674,22.3382,22.348,18900.0
2014-01-10 13:35:00,22.93,22.98,22.93,22.98,11000.0,22.3382,22.3869,22.3382,22.3869,11000.0
2014-01-10 13:40:00,22.97,22.99,22.95,22.98,16300.0,22.3772,22.3967,22.3577,22.3869,16300.0
2014-01-10 13:45:00,22.98,22.98,22.95,22.96,4600.0,22.3869,22.3869,22.3577,22.3674,4600.0
2014-01-10 13:50:00,22.96,22.98,22.95,22.96,19900.0,22.3674,22.3869,22.3577,22.3674,19900.0
2014-01-10 13:55:00,22.96,22.96,22.86,22.87,53800.0,22.3674,22.3674,22.27,22.2798,53800.0
2014-01-10 14:00:00,22.87,22.91,22.87,22.9,26300.0,22.2798,22.3187,22.2798,22.309,26300.0
2014-01-10 14:05:00,22.91,22.96,22.9,22.96,23700.0,22.3187,22.3674,22.309,22.3674,23700.0
2014-01-10 14:10:00,22.97,22.98,22.96,22.97,12100.0,22.3772,22.3869,22.3674,22.3772,12100.0
2014-01-10 14:15:00,22.96,22.98,22.96,22.97,7600.0,22.3674,22.3869,22.3674,22.3772,7600.0
2014-01-10 14:20:00,22.97,22.98,22.95,22.96,18000.0,22.3772,22.3869,22.3577,22.3674,18000.0
2014-01-10 14:25:00,22.95,22.97,22.94,22.95,45800.0,22.3577,22.3772,22.348,22.3577,45800.0
2014-01-10 14:30:00,22.94,22.97,22.94,22.95,11600.0,22.348,22.3772,22.348,22.3577,11600.0
2014-01-10 14:35:00,22.95,22.96,22.95,22.96,18800.0,22.3577,22.3674,22.3577,22.3674,18800.0
2014-01-10 14:40:00,22.96,22.97,22.94,22.95,38400.0,22.3674,22.3772,22.348,22.3577,38400.0
2014-01-10 14:45:00,22.95,22.96,22.95,22.95,22600.0,22.3577,22.3674,22.3577,22.3577,22600.0
2014-01-10 14:50:00,22.95,22.96,22.94,22.96,24600.0,22.3577,22.3674,22.348,22.3674,24600.0
2014-01-10 14:55:00,22.96,22.97,22.93,22.93,13800.0,22.3674,22.3772,22.3382,22.3382,13800.0
2014-01-10 15:00:00,22.92,22.96,22.91,22.95,33400.0,22.3285,22.3674,22.3187,22.3577,33400.0
2014-01-10 15:05:00,22.95,22.95,22.93,22.95,14800.0,22.3577,22.3577,22.3382,22.3577,14800.0
2014-01-10 15:10:00,22.94,22.96,22.93,22.95,16200.0,22.348,22.3674,22.3382,22.3577,16200.0
2014-01-10 15:15:00,22.94,22.95,22.93,22.93,13300.0,22.348,22.3577,22.3382,22.3382,13300.0
2014-01-10 15:20:00,22.93,22.96,22.93,22.95,25100.0,22.3382,22.3674,22.3382,22.3577,25100.0
2014-01-10 15:25:00,22.96,22.97,22.95,22.97,16100.0,22.3674,22.3772,22.3577,22.3772,16100.0
2014-01-10 15:30:00,22.96,22.98,22.96,22.97,32900.0,22.3674,22.3869,22.3674,22.3772,32900.0
2014-01-10 15:35:00,22.97,22.98,22.95,22.95,19900.0,22.3772,22.3869,22.3577,22.3577,19900.0
2014-01-10 15:40:00,22.96,23.01,22.95,22.97,70900.0,22.3674,22.4161,22.3577,22.3772,70900.0
2014-01-10 15:45:00,22.97,22.98,22.95,22.96,51500.0,22.3772,22.3869,22.3577,22.3674,51500.0
2014-01-10 15:50:00,22.96,23.01,22.96,23.0,125700.0,22.3674,22.4161,22.3674,22.4064,125700.0
2014-01-10 15:55:00,23.0,23.03,22.99,23.01,154300.0,22.4064,22.4356,22.3967,22.4161,154300.0
2014-01-13 09:30:00,22.98,23.02,22.92,22.98,37000.0,22.3869,22.4259,22.3285,22.3869,37000.0
2014-01-13 09:35:00,22.97,23.01,22.95,22.96,41900.0,22.3772,22.4161,22.3577,22.3674,41900.0
2014-01-13 09:40:00,22.95,23.0,22.95,22.97,52800.0,22.3577,22.4064,22.3577,22.3772,52800.0
2014-01-13 09:45:00,22.97,23.0,22.95,22.98,52000.0,22.3772,22.4064,22.3577,22.3869,52000.0
2014-01-13 09:50:00,22.98,23.01,22.93,22.98,53300.0,22.3869,22.4161,22.3382,22.3869,53300.0
2014-01-13 09:55:00,22.96,22.98,22.87,22.91,28300.0,22.3674,22.3869,22.2798,22.3187,28300.0
2014-01-13 10:00:00,22.91,22.96,22.85,22.86,33100.0,22.3187,22.3674,22.2603,22.27,33100.0
2014-01-13 10:05:00,22.87,22.99,22.87,22.99,17000.0,22.2798,22.3967,22.2798,22.3967,17000.0
2014-01-13 10:10:00,22.99,23.0,22.92,22.94,83800.0,22.3967,22.4064,22.3285,22.348,83800.0
2014-01-13 10:15:00,22.93,22.93,22.87,22.91,27100.0,22.3382,22.3382,22.2798,22.3187,27100.0
2014-01-13 10:20:00,22.91,22.94,22.89,22.89,33000.0,22.3187,22.348,22.2992,22.2992,33000.0
2014-01-13 10:25:00,22.89,22.89,22.84,22.84,71700.0,22.2992,22.2992,22.2505,22.2505,71700.0
2014-01-13 10:30:00,22.85,22.91,22.84,22.9,75100.0,22.2603,22.3187,22.2505,22.309,75100.0
2014-01-13 10:35:00,22.9,22.9,22.87,22.88,38500.0,22.309,22.309,22.2798,22.2895,38500.0
2014-01-13 10:40:00,22.88,22.88,22.8,22.8,10200.0,22.2895,22.2895,22.2116,22.2116,10200.0
2014-01-13 10:45:00,22.8,22.81,22.78,22.8,21800.0,22.2116,22.2213,22.1921,22.2116,21800.0
2014-01-13 10:50:00,22.8,22.8,22.73,22.73,26400.0,22.2116,22.2116,22.1434,22.1434,26400.0
2014-01-13 10:55:00,22.73,22.74,22.72,22.73,11800.0,22.1434,22.1531,22.1336,22.1434,11800.0
2014-01-13 11:00:00,22.73,22.75,22.72,22.73,14100.0,22.1434,22.1629,22.1336,22.1434,14100.0
2014-01-13 11:05:00,22.74,22.75,22.72,22.74,46100.0,22.1531,22.1629,22.1336,22.1531,46100.0
2014-01-13 11:10:00,22.74,22.8,22.74,22.77,20700.0,22.1531,22.2116,22.1531,22.1823,20700.0
2014-01-13 11:15:00,22.77,22.77,22.76,22.76,7100.0,22.1823,22.1823,22.1726,22.1726,7100.0
2014-01-13 11:20:00,22.76,22.76,22.72,22.73,14500.0,22.1726,22.1726,22.1336,22.1434,14500.0
2014-01-13 11:25:00,22.72,22.75,22.67,22.67,55900.0,22.1336,22.1629,22.0849,22.0849,55900.0
2014-01-13 11:30:00,22.67,22.68,22.62,22.65,39100.0,22.0849,22.0947,22.0362,22.0654,39100.0
2014-01-13 11:35:00,22.66,22.67,22.62,22.63,22900.0,22.0752,22.0849,22.0362,22.046,22900.0
2014-01-13 11:40:00,22.62,22.63,22.61,22.61,10500.0,22.0362,22.046,22.0265,22.0265,10500.0
2014-01-13 11:45:00,22.61,22.61,22.5,22.51,48100.0,22.0265,22.0265,21.9193,21.9291,48100.0
2014-01-13 11:50:00,22.51,22.51,22.5,22.5,16900.0,21.9291,21.9291,21.9193,21.9193,16900.0
2014-01-13 11:55:00,22.51,22.59,22.51,22.59,20800.0,21.9291,22.007,21.9291,22.007,20800.0
2014-01-13 12:00:00,22.59,22.65,22.59,22.63,28700.0,22.007,22.0654,22.007,22.046,28700.0
2014-01-13 12:05:00,22.62,22.62,22.59,22.6,15700.0,22.0362,22.0362,22.007,22.0167,15700.0
2014-01-13 12:10:00,22.59,22.6,22.54,22.54,35600.0,22.007,22.0167,21.9583,21.9583,35600.0
2014-01-13 12:15:00,22.54,22.6,22.54,22.55,17700.0,21.9583,22.0167,21.9583,21.968,17700.0
2014-01-13 12:20:00,22.56,22.56,22.51,22.51,8200.0,21.9778,21.9778,21.9291,21.9291,8200.0
2014-01-13 12:25:00,22.51,22.52,22.46,22.51,31200.0,21.9291,21.9388,21.8803,21.9291,31200.0
2014-01-13 12:30:00,22.5,22.52,22.48,22.51,21200.0,21.9193,21.9388,21.8998,21.9291,21200.0
2014-01-13 12:35:00,22.5,22.57,22.5,22.57,16500.0,21.9193,21.9875,21.9193,21.9875,16500.0
2014-01-13 12:40:00,22.57,22.57,22.52,22.53,5200.0,21.9875,21.9875,21.9388,21.9485,5200.0
2014-01-13 12:45:00,22.52,22.52,22.49,22.5,12800.0,21.9388,21.9388,21.9096,21.9193,12800.0
2014-01-13 12:50:00,22.5,22.53,22.5,22.51,16400.0,21.9193,21.9485,21.9193,21.9291,16400.0
2014-01-13 12:55:00,22.51,22.51,22.47,22.47,7100.0,21.9291,21.9291,21.8901,21.8901,7100.0
2014-01-13 13:00:00,22.47,22.48,22.46,22.47,23400.0,21.8901,21.8998,21.8803,21.8901,23400.0
2014-01-13 13:05:00,22.47,22.52,22.46,22.51,17100.0,21.8901,21.9388,21.8803,21.9291,17100.0
2014-01-13 13:10:00,22.51,22.52,22.49,22.5,10500.0,21.9291,21.9388,21.9096,21.9193,10500.0
2014-01-13 13:15:00,22.49,22.5,22.44,22.46,32900.0,21.9096,21.9193,21.8609,21.8803,32900.0
2014-01-13 13:20:00,22.45,22.53,22.45,22.51,36100.0,21.8706,21.9485,21.8706,21.9291,36100.0
2014-01-13 13:25:00,22.51,22.56,22.51,22.52,38200.0,21.9291,21.9778,21.9291,21.9388,38200.0
2014-01-13 13:30:00,22.52,22.55,22.51,22.55,41500.0,21.9388,21.968,21.9291,21.968,41500.0
2014-01-13 13:35:00,22.55,22.56,22.53,22.54,6800.0,21.968,21.9778,21.9485,21.9583,6800.0
2014-01-13 13:40:00,22.54,22.54,22.52,22.53,22000.0,21.9583,21.9583,21.9388,21.9485,22000.0
2014-01-13 13:45:00,22.53,22.54,22.49,22.53,39500.0,21.9485,21.9583,21.9096,21.9485,39500.0
2014-01-13 13:50:00,22.53,22.53,22.48,22.5,41300.0,21.9485,21.9485,21.8998,21.9193,41300.0
2014-01-13 13:55:00,22.49,22.52,22.46,22.52,36000.0,21.9096,21.9388,21.8803,21.9388,36000.0
2014-01-13 14:00:00,22.51,22.52,22.5,22.52,52600.0,21.9291,21.9388,21.9193,21.9388,52600.0
2014-01-13 14:05:00,22.52,22.57,22.51,22.57,67900.0,21.9388,21.9875,21.9291,21.9875,67900.0
2014-01-13 14:10:00,22.58,22.58,22.54,22.55,28400.0,21.9972,21.9972,21.9583,21.968,28400.0
2014-01-13 14:15:00,22.54,22.56,22.53,22.55,22300.0,21.9583,21.9778,21.9485,21.968,22300.0
2014-01-13 14:20:00,22.55,22.56,22.52,22.52,17500.0,21.968,21.9778,21.9388,21.9388,17500.0
2014-01-13 14:25:00,22.52,22.55,22.52,22.55,22600.0,21.9388,21.968,21.9388,21.968,22600.0
2014-01-13 14:30:00,22.55,22.56,22.53,22.54,27900.0,21.968,21.9778,21.9485,21.9583,27900.0
2014-01-13 14:35:00,22.55,22.57,22.52,22.52,36000.0,21.968,21.9875,21.9388,21.9388,36000.0
2014-01-13 14:40:00,22.53,22.54,22.53,22.54,10000.0,21.9485,21.9583,21.9485,21.9583,10000.0
2014-01-13 14:45:00,22.54,22.56,22.53,22.54,54200.0,21.9583,21.9778,21.9485,21.9583,54200.0
2014-01-13 14:50:00,22.54,22.55,22.52,22.53,54500.0,21.9583,21.968,21.9388,21.9485,54500.0
2014-01-13 14:55:00,22.54,22.54,22.51,22.52,18600.0,21.9583,21.9583,21.9291,21.9388,18600.0
2014-01-13 15:00:00,22.51,22.51,22.42,22.45,78000.0,21.9291,21.9291,21.8414,21.8706,78000.0
2014-01-13 15:05:00,22.45,22.46,22.43,22.45,59700.0,21.8706,21.8803,21.8511,21.8706,59700.0
2014-01-13 15:10:00,22.45,22.51,22.44,22.51,77100.0,21.8706,21.9291,21.8609,21.9291,77100.0
2014-01-13 15:15:00,22.51,22.52,22.46,22.51,286200.0,21.9291,21.9388,21.8803,21.9291,286200.0
2014-01-13 15:20:00,22.52,22.52,22.45,22.45,43800.0,21.9388,21.9388,21.8706,21.8706,43800.0
2014-01-13 15:25:00,22.44,22.52,22.44,22.47,104600.0,21.8609,21.9388,21.8609,21.8901,104600.0
2014-01-13 15:30:00,22.47,22.47,22.42,22.44,78100.0,21.8901,21.8901,21.8414,21.8609,78100.0
2014-01-13 15:35:00,22.44,22.45,22.41,22.43,46500.0,21.8609,21.8706,21.8316,21.8511,46500.0
2014-01-13 15:40:00,22.42,22.42,22.33,22.35,123900.0,21.8414,21.8414,21.7537,21.7732,123900.0
2014-01-13 15:45:00,22.34,22.4,22.33,22.39,134100.0,21.7634,21.8219,21.7537,21.8122,134100.0
2014-01-13 15:50:00,22.38,22.4,22.37,22.37,122100.0,21.8024,21.8219,21.7927,21.7927,122100.0
2014-01-13 15:55:00,22.37,22.4,22.36,22.38,200600.0,21.7927,21.8219,21.7829,21.8024,200600.0
2014-01-14 09:30:00,22.52,22.6,22.12,22.38,651000.0,21.9388,22.0167,21.5491,21.8024,651000.0
2014-01-14 09:35:00,22.37,22.38,22.15,22.16,231700.0,21.7927,21.8024,21.5783,21.5881,231700.0
2014-01-14 09:40:00,22.18,22.18,21.84,21.89,231200.0,21.6076,21.6076,21.2763,21.3251,231200.0
2014-01-14 09:45:00,21.9,21.9,21.71,21.74,224400.0,21.3348,21.3348,21.1497,21.1789,224400.0
2014-01-14 09:50:00,21.73,21.74,21.58,21.61,162200.0,21.1692,21.1789,21.0231,21.0523,162200.0
2014-01-14 09:55:00,21.61,21.86,21.6,21.83,257800.0,21.0523,21.2958,21.0425,21.2666,257800.0
2014-01-14 10:00:00,21.84,22.04,21.84,22.01,134800.0,21.2763,21.4712,21.2763,21.442,134800.0
2014-01-14 10:05:00,21.99,22.1,21.96,22.07,145500.0,21.4225,21.5296,21.3932,21.5004,145500.0
2014-01-14 10:10:00,22.07,22.19,22.07,22.16,92300.0,21.5004,21.6173,21.5004,21.5881,92300.0
2014-01-14 10:15:00,22.16,22.22,22.05,22.11,167100.0,21.5881,21.6465,21.4809,21.5394,167100.0
2014-01-14 10:20:00,22.1,22.13,22.0,22.02,94500.0,21.5296,21.5589,21.4322,21.4517,94500.0
2014-01-14 10:25:00,22.04,22.07,21.96,21.99,137000.0,21.4712,21.5004,21.3932,21.4225,137000.0
2014-01-14 10:30:00,21.99,22.05,21.93,21.95,88200.0,21.4225,21.4809,21.364,21.3835,88200.0
2014-01-14 10:35:00,21.95,21.95,21.89,21.91,36500.0,21.3835,21.3835,21.3251,21.3445,36500.0
2014-01-14 10:40:00,21.9,22.07,21.89,21.95,164600.0,21.3348,21.5004,21.3251,21.3835,164600.0
2014-01-14 10:45:00,21.95,21.96,21.86,21.87,71500.0,21.3835,21.3932,21.2958,21.3056,71500.0
2014-01-14 10:50:00,21.87,21.88,21.83,21.85,45100.0,21.3056,21.3153,21.2666,21.2861,45100.0
2014-01-14 10:55:00,21.85,22.01,21.85,22.0,167200.0,21.2861,21.442,21.2861,21.4322,167200.0
2014-01-14 11:00:00,22.0,22.02,21.93,21.96,120200.0,21.4322,21.4517,21.364,21.3932,120200.0
2014-01-14 11:05:00,21.97,21.99,21.95,21.96,128800.0,21.403,21.4225,21.3835,21.3932,128800.0
2014-01-14 11:10:00,21.95,21.96,21.88,21.88,42600.0,21.3835,21.3932,21.3153,21.3153,42600.0
2014-01-14 11:15:00,21.88,21.98,21.88,21.9,54200.0,21.3153,21.4127,21.3153,21.3348,54200.0
2014-01-14 11:20:00,21.9,21.92,21.88,21.88,30700.0,21.3348,21.3543,21.3153,21.3153,30700.0
2014-01-14 11:25:00,21.88,21.92,21.88,21.89,46100.0,21.3153,21.3543,21.3153,21.3251,46100.0
2014-01-14 11:30:00,21.9,21.93,21.88,21.9,59500.0,21.3348,21.364,21.3153,21.3348,59500.0
2014-01-14 11:35:00,21.9,21.92,21.88,21.9,49200.0,21.3348,21.3543,21.3153,21.3348,49200.0
2014-01-14 11:40:00,21.91,21.95,21.89,21.89,59200.0,21.3445,21.3835,21.3251,21.3251,59200.0
2014-01-14 11:45:00,21.89,22.02,21.89,21.97,126500.0,21.3251,21.4517,21.3251,21.403,126500.0
2014-01-14 11:50:00,21.98,22.03,21.96,22.03,66500.0,21.4127,21.4614,21.3932,21.4614,66500.0
2014-01-14 11:55:00,22.03,22.13,22.03,22.13,196900.0,21.4614,21.5589,21.4614,21.5589,196900.0
2014-01-14 12:00:00,22.13,22.29,22.12,22.29,63600.0,21.5589,21.7147,21.5491,21.7147,63600.0
2014-01-14 12:05:00,22.28,22.35,22.25,22.34,112300.0,21.705,21.7732,21.6758,21.7634,112300.0
2014-01-14 12:10:00,22.35,22.37,22.28,22.31,77400.0,21.7732,21.7927,21.705,21.7342,77400.0
2014-01-14 12:15:00,22.31,22.43,22.31,22.41,72100.0,21.7342,21.8511,21.7342,21.8316,72100.0
2014-01-14 12:20:00,22.41,22.5,22.37,22.37,93900.0,21.8316,21.9193,21.7927,21.7927,93900.0
2014-01-14 12:25:00,22.37,22.42,22.36,22.4,39000.0,21.7927,21.8414,21.7829,21.8219,39000.0
2014-01-14 12:30:00,22.39,22.43,22.38,22.42,37800.0,21.8122,21.8511,21.8024,21.8414,37800.0
2014-01-14 12:35:00,22.42,22.42,22.37,22.37,63400.0,21.8414,21.8414,21.7927,21.7927,63400.0
2014-01-14 12:40:00,22.38,22.38,22.3,22.33,25800.0,21.8024,21.8024,21.7245,21.7537,25800.0
2014-01-14 12:45:00,22.33,22.39,22.31,22.37,41900.0,21.7537,21.8122,21.7342,21.7927,41900.0
2014-01-14 12:50:00,22.36,22.43,22.36,22.4,60900.0,21.7829,21.8511,21.7829,21.8219,60900.0
2014-01-14 12:55:00,22.41,22.43,22.38,22.43,128600.0,21.8316,21.8511,21.8024,21.8511,128600.0
2014-01-14 13:00:00,22.42,22.43,22.35,22.35,62600.0,21.8414,21.8511,21.7732,21.7732,62600.0
2014-01-14 13:05:00,22.36,22.36,22.27,22.28,43300.0,21.7829,21.7829,21.6952,21.705,43300.0
2014-01-14 13:10:00,22.27,22.33,22.27,22.32,68100.0,21.6952,21.7537,21.6952,21.744,68100.0
2014-01-14 13:15:00,22.31,22.34,22.31,22.32,21900.0,21.7342,21.7634,21.7342,21.744,21900.0
2014-01-14 13:20:00,22.31,22.32,22.28,22.28,34700.0,21.7342,21.744,21.705,21.705,34700.0
2014-01-14 13:25:00,22.28,22.34,22.28,22.32,56500.0,21.705,21.7634,21.705,21.744,56500.0
2014-01-14 13:30:00,22.33,22.33,22.3,22.3,25600.0,21.7537,21.7537,21.7245,21.7245,25600.0
2014-01-14 13:35:00,22.3,22.38,22.29,22.38,47700.0,21.7245,21.8024,21.7147,21.8024,47700.0
2014-01-14 13:40:00,22.38,22.39,22.34,22.34,38600.0,21.8024,21.8122,21.7634,21.7634,38600.0
2014-01-14 13:45:00,22.34,22.34,22.3,22.3,16600.0,21.7634,21.7634,21.7245,21.7245,16600.0
2014-01-14 13:50:00,22.3,22.32,22.3,22.31,17700.0,21.7245,21.744,21.7245,21.7342,17700.0
2014-01-14 13:55:00,22.31,22.31,22.3,22.3,11600.0,21.7342,21.7342,21.7245,21.7245,11600.0
2014-01-14 14:00:00,22.31,22.35,22.29,22.34,82300.0,21.7342,21.7732,21.7147,21.7634,82300.0
2014-01-14 14:05:00,22.34,22.35,22.33,22.33,12100.0,21.7634,21.7732,21.7537,21.7537,12100.0
2014-01-14 14:10:00,22.33,22.35,22.33,22.35,28600.0,21.7537,21.7732,21.7537,21.7732,28600.0
2014-01-14 14:15:00,22.35,22.37,22.33,22.36,57800.0,21.7732,21.7927,21.7537,21.7829,57800.0
2014-01-14 14:20:00,22.36,22.41,22.35,22.41,88300.0,21.7829,21.8316,21.7732,21.8316,88300.0
2014-01-14 14:25:00,22.42,22.46,22.39,22.44,338600.0,21.8414,21.8803,21.8122,21.8609,338600.0
2014-01-14 14:30:00,22.45,22.45,22.42,22.42,57000.0,21.8706,21.8706,21.8414,21.8414,57000.0
2014-01-14 14:35:00,22.42,22.42,22.37,22.38,35500.0,21.8414,21.8414,21.7927,21.8024,35500.0
2014-01-14 14:40:00,22.38,22.39,22.37,22.39,27600.0,21.8024,21.8122,21.7927,21.8122,27600.0
2014-01-14 14:45:00,22.39,22.42,22.38,22.42,17500.0,21.8122,21.8414,21.8024,21.8414,17500.0
2014-01-14 14:50:00,22.41,22.42,22.39,22.4,147200.0,21.8316,21.8414,21.8122,21.8219,147200.0
2014-01-14 14:55:00,22.4,22.43,22.39,22.4,47200.0,21.8219,21.8511,21.8122,21.8219,47200.0
2014-01-14 15:00:00,22.39,22.41,22.39,22.4,60300.0,21.8122,21.8316,21.8122,21.8219,60300.0
2014-01-14 15:05:00,22.39,22.43,22.38,22.39,74300.0,21.8122,21.8511,21.8024,21.8122,74300.0
2014-01-14 15:10:00,22.39,22.41,22.38,22.41,58600.0,21.8122,21.8316,21.8024,21.8316,58600.0
2014-01-14 15:15:00,22.41,22.42,22.39,22.41,48600.0,21.8316,21.8414,21.8122,21.8316,48600.0
2014-01-14 15:20:00,22.41,22.41,22.4,22.4,19500.0,21.8316,21.8316,21.8219,21.8219,19500.0
2014-01-14 15:25:00,22.41,22.41,22.39,22.4,74900.0,21.8316,21.8316,21.8122,21.8219,74900.0
2014-01-14 15:30:00,22.4,22.42,22.38,22.41,217300.0,21.8219,21.8414,21.8024,21.8316,217300.0
2014-01-14 15:35:00,22.4,22.41,22.4,22.41,45100.0,21.8219,21.8316,21.8219,21.8316,45100.0
2014-01-14 15:40:00,22.41,22.42,22.4,22.4,241200.0,21.8316,21.8414,21.8219,21.8219,241200.0
2014-01-14 15:45:00,22.4,22.41,22.36,22.37,125000.0,21.8219,21.8316,21.7829,21.7927,125000.0
2014-01-14 15:50:00,22.36,22.43,22.36,22.42,389200.0,21.7829,21.8511,21.7829,21.8414,389200.0
2014-01-14 15:55:00,22.41,22.46,22.4,22.46,537900.0,21.8316,21.8803,21.8219,21.8803,537900.0
2014-01-15 09:30:00,22.58,22.68,22.56,22.67,122900.0,21.9972,22.0947,21.9778,22.0849,122900.0
2014-01-15 09:35:00,22.68,22.83,22.68,22.83,60300.0,22.0947,22.2408,22.0947,22.2408,60300.0
2014-01-15 09:40:00,22.83,22.85,22.51,22.52,116700.0,22.2408,22.2603,21.9291,21.9388,116700.0
2014-01-15 09:45:00,22.52,22.63,22.48,22.5,91300.0,21.9388,22.046,21.8998,21.9193,91300.0
2014-01-15 09:50:00,22.49,22.49,22.26,22.28,215100.0,21.9096,21.9096,21.6855,21.705,215100.0
2014-01-15 09:55:00,22.28,22.39,22.25,22.34,106000.0,21.705,21.8122,21.6758,21.7634,106000.0
2014-01-15 10:00:00,22.34,22.4,22.24,22.4,180800.0,21.7634,21.8219,21.666,21.8219,180800.0
2014-01-15 10:05:00,22.41,22.51,22.3,22.34,110900.0,21.8316,21.9291,21.7245,21.7634,110900.0
2014-01-15 10:10:00,22.34,22.46,22.3,22.45,106500.0,21.7634,21.8803,21.7245,21.8706,106500.0
2014-01-15 10:15:00,22.45,22.47,22.31,22.33,103500.0,21.8706,21.8901,21.7342,21.7537,103500.0
2014-01-15 10:20:00,22.32,22.42,22.32,22.42,50600.0,21.744,21.8414,21.744,21.8414,50600.0
2014-01-15 10:25:00,22.42,22.45,22.25,22.27,159100.0,21.8414,21.8706,21.6758,21.6952,159100.0
2014-01-15 10:30:00,22.28,22.32,22.27,22.29,72700.0,21.705,21.744,21.6952,21.7147,72700.0
2014-01-15 10:35:00,22.3,22.31,22.23,22.27,30400.0,21.7245,21.7342,21.6563,21.6952,30400.0
2014-01-15 10:40:00,22.26,22.27,22.21,22.25,26800.0,21.6855,21.6952,21.6368,21.6758,26800.0
2014-01-15 10:45:00,22.25,22.39,22.25,22.39,37200.0,21.6758,21.8122,21.6758,21.8122,37200.0
2014-01-15 10:50:00,22.38,22.38,22.25,22.26,35100.0,21.8024,21.8024,21.6758,21.6855,35100.0
2014-01-15 10:55:00,22.26,22.28,22.16,22.17,105100.0,21.6855,21.705,21.5881,21.5978,105100.0
2014-01-15 11:00:00,22.17,22.18,22.12,22.13,90900.0,21.5978,21.6076,21.5491,21.5589,90900.0
2014-01-15 11:05:00,22.13,22.26,22.13,22.16,70200.0,21.5589,21.6855,21.5589,21.5881,70200.0
2014-01-15 11:10:00,22.16,22.17,22.09,22.12,89900.0,21.5881,21.5978,21.5199,21.5491,89900.0
2014-01-15 11:15:00,22.12,22.17,22.1,22.15,69700.0,21.5491,21.5978,21.5296,21.5783,69700.0
2014-01-15 11:20:00,22.15,22.16,22.05,22.07,77300.0,21.5783,21.5881,21.4809,21.5004,77300.0
2014-01-15 11:25:00,22.07,22.13,22.04,22.09,44800.0,21.5004,21.5589,21.4712,21.5199,44800.0
2014-01-15 11:30:00,22.09,22.1,22.02,22.04,132700.0,21.5199,21.5296,21.4517,21.4712,132700.0
2014-01-15 11:35:00,22.04,22.05,21.95,21.98,98700.0,21.4712,21.4809,21.3835,21.4127,98700.0
2014-01-15 11:40:00,21.99,22.01,21.98,22.0,47000.0,21.4225,21.442,21.4127,21.4322,47000.0
2014-01-15 11:45:00,22.0,22.07,22.0,22.05,44400.0,21.4322,21.5004,21.4322,21.4809,44400.0
2014-01-15 11:50:00,22.05,22.05,22.0,22.04,27600.0,21.4809,21.4809,21.4322,21.4712,27600.0
2014-01-15 11:55:00,22.04,22.04,21.96,21.97,33800.0,21.4712,21.4712,21.3932,21.403,33800.0
2014-01-15 12:00:00,21.96,22.0,21.94,21.97,49800.0,21.3932,21.4322,21.3738,21.403,49800.0
2014-01-15 12:05:00,21.97,22.01,21.97,22.0,85700.0,21.403,21.442,21.403,21.4322,85700.0
2014-01-15 12:10:00,22.0,22.03,21.93,21.93,34500.0,21.4322,21.4614,21.364,21.364,34500.0
2014-01-15 12:15:00,21.93,21.97,21.93,21.97,22300.0,21.364,21.403,21.364,21.403,22300.0
2014-01-15 12:20:00,21.97,21.97,21.96,21.96,17700.0,21.403,21.403,21.3932,21.3932,17700.0
2014-01-15 12:25:00,21.96,22.01,21.96,21.96,84500.0,21.3932,21.442,21.3932,21.3932,84500.0
2014-01-15 12:30:00,21.97,21.97,21.95,21.96,15300.0,21.403,21.403,21.3835,21.3932,15300.0
2014-01-15 12:35:00,21.96,21.98,21.95,21.96,28100.0,21.3932,21.4127,21.3835,21.3932,28100.0
2014-01-15 12:40:00,21.96,22.0,21.96,22.0,68300.0,21.3932,21.4322,21.3932,21.4322,68300.0
2014-01-15 12:45:00,22.0,22.08,22.0,22.08,36700.0,21.4322,21.5102,21.4322,21.5102,36700.0
2014-01-15 12:50:00,22.08,22.12,22.05,22.05,44300.0,21.5102,21.5491,21.4809,21.4809,44300.0
2014-01-15 12:55:00,22.05,22.09,22.05,22.05,55500.0,21.4809,21.5199,21.4809,21.4809,55500.0
2014-01-15 13:00:00,22.05,22.09,22.05,22.09,45500.0,21.4809,21.5199,21.4809,21.5199,45500.0
2014-01-15 13:05:00,22.09,22.1,22.05,22.05,33600.0,21.5199,21.5296,21.4809,21.4809,33600.0
2014-01-15 13:10:00,22.06,22.06,22.05,22.05,7700.0,21.4907,21.4907,21.4809,21.4809,7700.0
2014-01-15 13:15:00,22.05,22.06,22.05,22.06,10100.0,21.4809,21.4907,21.4809,21.4907,10100.0
2014-01-15 13:20:00,22.05,22.06,22.02,22.05,76800.0,21.4809,21.4907,21.4517,21.4809,76800.0
2014-01-15 13:25:00,22.05,22.07,22.02,22.07,52900.0,21.4809,21.5004,21.4517,21.5004,52900.0
2014-01-15 13:30:00,22.07,22.08,22.02,22.04,32300.0,21.5004,21.5102,21.4517,21.4712,32300.0
2014-01-15 13:35:00,22.04,22.05,22.02,22.03,48900.0,21.4712,21.4809,21.4517,21.4614,48900.0
2014-01-15 13:40:00,22.03,22.04,22.03,22.04,13600.0,21.4614,21.4712,21.4614,21.4712,13600.0
2014-01-15 13:45:00,22.04,22.05,22.02,22.03,53200.0,21.4712,21.4809,21.4517,21.4614,53200.0
2014-01-15 13:50:00,22.03,22.05,22.02,22.04,82500.0,21.4614,21.4809,21.4517,21.4712,82500.0
2014-01-15 13:55:00,22.05,22.05,22.02,22.05,39300.0,21.4809,21.4809,21.4517,21.4809,39300.0
2014-01-15 14:00:00,22.04,22.07,22.04,22.06,14100.0,21.4712,21.5004,21.4712,21.4907,14100.0
2014-01-15 14:05:00,22.07,22.09,22.04,22.04,48200.0,21.5004,21.5199,21.4712,21.4712,48200.0
2014-01-15 14:10:00,22.04,22.05,22.03,22.04,25300.0,21.4712,21.4809,21.4614,21.4712,25300.0
2014-01-15 14:15:00,22.04,22.07,22.04,22.05,27400.0,21.4712,21.5004,21.4712,21.4809,27400.0
2014-01-15 14:20:00,22.06,22.06,22.03,22.06,24200.0,21.4907,21.4907,21.4614,21.4907,24200.0
2014-01-15 14:25:00,22.06,22.07,22.03,22.03,65600.0,21.4907,21.5004,21.4614,21.4614,65600.0
2014-01-15 14:30:00,22.04,22.06,22.04,22.05,13700.0,21.4712,21.4907,21.4712,21.4809,13700.0
2014-01-15 14:35:00,22.06,22.09,22.05,22.09,21500.0,21.4907,21.5199,21.4809,21.5199,21500.0
2014-01-15 14:40:00,22.09,22.14,22.09,22.14,21500.0,21.5199,21.5686,21.5199,21.5686,21500.0
2014-01-15 14:45:00,22.14,22.14,22.09,22.1,83200.0,21.5686,21.5686,21.5199,21.5296,83200.0
2014-01-15 14:50:00,22.09,22.1,22.09,22.1,18100.0,21.5199,21.5296,21.5199,21.5296,18100.0
2014-01-15 14:55:00,22.1,22.1,22.03,22.04,132700.0,21.5296,21.5296,21.4614,21.4712,132700.0
2014-01-15 15:00:00,22.04,22.05,22.03,22.04,29500.0,21.4712,21.4809,21.4614,21.4712,29500.0
2014-01-15 15:05:00,22.04,22.04,21.98,21.99,54900.0,21.4712,21.4712,21.4127,21.4225,54900.0
2014-01-15 15:10:00,21.98,22.0,21.96,21.99,83700.0,21.4127,21.4322,21.3932,21.4225,83700.0
2014-01-15 15:15:00,22.0,22.0,21.97,22.0,41600.0,21.4322,21.4322,21.403,21.4322,41600.0
2014-01-15 15:20:00,22.0,22.0,21.97,21.98,38100.0,21.4322,21.4322,21.403,21.4127,38100.0
2014-01-15 15:25:00,21.98,21.98,21.97,21.98,43600.0,21.4127,21.4127,21.403,21.4127,43600.0
2014-01-15 15:30:00,21.98,21.98,21.93,21.95,125000.0,21.4127,21.4127,21.364,21.3835,125000.0
2014-01-15 15:35:00,21.95,21.95,21.94,21.94,90300.0,21.3835,21.3835,21.3738,21.3738,90300.0
2014-01-15 15:40:00,21.95,21.95,21.89,21.9,177300.0,21.3835,21.3835,21.3251,21.3348,177300.0
2014-01-15 15:45:00,21.9,21.92,21.89,21.92,211800.0,21.3348,21.3543,21.3251,21.3543,211800.0
2014-01-15 15:50:00,21.92,21.94,21.92,21.93,144700.0,21.3543,21.3738,21.3543,21.364,144700.0
2014-01-15 15:55:00,21.94,21.94,21.89,21.93,271300.0,21.3738,21.3738,21.3251,21.364,271300.0
2014-01-16 09:30:00,21.86,22.04,21.83,21.98,117400.0,21.2958,21.4712,21.2666,21.4127,117400.0
2014-01-16 09:35:00,21.99,21.99,21.72,21.75,134600.0,21.4225,21.4225,21.1594,21.1887,134600.0
2014-01-16 09:40:00,21.75,21.77,21.53,21.55,209000.0,21.1887,21.2082,20.9743,20.9938,209000.0
2014-01-16 09:45:00,21.54,21.57,21.42,21.44,141700.0,20.9841,21.0133,20.8672,20.8867,141700.0
2014-01-16 09:50:00,21.43,21.45,21.37,21.43,151800.0,20.8769,20.8964,20.8185,20.8769,151800.0
2014-01-16 09:55:00,21.43,21.44,21.35,21.39,139900.0,20.8769,20.8867,20.799,20.838,139900.0
2014-01-16 10:00:00,21.39,21.39,21.32,21.37,88800.0,20.838,20.838,20.7698,20.8185,88800.0
2014-01-16 10:05:00,21.37,21.37,21.32,21.36,116200.0,20.8185,20.8185,20.7698,20.8087,116200.0
2014-01-16 10:10:00,21.37,21.43,21.36,21.42,117200.0,20.8185,20.8769,20.8087,20.8672,117200.0
2014-01-16 10:15:00,21.42,21.43,21.36,21.37,116900.0,20.8672,20.8769,20.8087,20.8185,116900.0
2014-01-16 10:20:00,21.36,21.38,21.25,21.34,192500.0,20.8087,20.8282,20.7016,20.7892,192500.0
2014-01-16 10:25:00,21.33,21.4,21.3,21.39,84200.0,20.7795,20.8477,20.7503,20.838,84200.0
2014-01-16 10:30:00,21.39,21.42,21.37,21.38,155300.0,20.838,20.8672,20.8185,20.8282,155300.0
2014-01-16 10:35:00,21.38,21.39,21.36,21.39,70100.0,20.8282,20.838,20.8087,20.838,70100.0
2014-01-16 10:40:00,21.39,21.42,21.36,21.38,310800.0,20.838,20.8672,20.8087,20.8282,310800.0
2014-01-16 10:45:00,21.38,21.42,21.36,21.37,209400.0,20.8282,20.8672,20.8087,20.8185,209400.0
2014-01-16 10:50:00,21.37,21.37,21.34,21.35,54400.0,20.8185,20.8185,20.7892,20.799,54400.0
2014-01-16 10:55:00,21.35,21.36,21.33,21.35,64300.0,20.799,20.8087,20.7795,20.799,64300.0
2014-01-16 11:00:00,21.35,21.38,21.34,21.38,43600.0,20.799,20.8282,20.7892,20.8282,43600.0
2014-01-16 11:05:00,21.38,21.38,21.36,21.38,62800.0,20.8282,20.8282,20.8087,20.8282,62800.0
2014-01-16 11:10:00,21.38,21.39,21.36,21.37,75200.0,20.8282,20.838,20.8087,20.8185,75200.0
2014-01-16 11:15:00,21.36,21.38,21.34,21.38,178000.0,20.8087,20.8282,20.7892,20.8282,178000.0
2014-01-16 11:20:00,21.37,21.38,21.36,21.37,83000.0,20.8185,20.8282,20.8087,20.8185,83000.0
2014-01-16 11:25:00,21.37,21.38,21.35,21.38,71200.0,20.8185,20.8282,20.799,20.8282,71200.0
2014-01-16 11:30:00,21.38,21.39,21.36,21.37,206800.0,20.8282,20.838,20.8087,20.8185,206800.0
2014-01-16 11:35:00,21.37,21.37,21.34,21.35,66100.0,20.8185,20.8185,20.7892,20.799,66100.0
2014-01-16 11:40:00,21.35,21.37,21.32,21.34,145100.0,20.799,20.8185,20.7698,20.7892,145100.0
2014-01-16 11:45:00,21.34,21.37,21.34,21.37,164200.0,20.7892,20.8185,20.7892,20.8185,164200.0
2014-01-16 11:50:00,21.37,21.42,21.37,21.4,126300.0,20.8185,20.8672,20.8185,20.8477,126300.0
2014-01-16 11:55:00,21.4,21.41,21.38,21.39,46000.0,20.8477,20.8574,20.8282,20.838,46000.0
2014-01-16 12:00:00,21.39,21.4,21.38,21.38,32200.0,20.838,20.8477,20.8282,20.8282,32200.0
2014-01-16 12:05:00,21.39,21.39,21.37,21.38,32400.0,20.838,20.838,20.8185,20.8282,32400.0
2014-01-16 12:10:00,21.38,21.42,21.37,21.42,158600.0,20.8282,20.8672,20.8185,20.8672,158600.0
2014-01-16 12:15:00,21.42,21.45,21.39,21.44,68600.0,20.8672,20.8964,20.838,20.8867,68600.0
2014-01-16 12:20:00,21.45,21.48,21.44,21.48,119000.0,20.8964,20.9256,20.8867,20.9256,119000.0
2014-01-16 12:25:00,21.48,21.48,21.44,21.46,77400.0,20.9256,20.9256,20.8867,20.9062,77400.0
2014-01-16 12:30:00,21.47,21.5,21.42,21.42,80300.0,20.9159,20.9451,20.8672,20.8672,80300.0
2014-01-16 12:35:00,21.42,21.56,21.42,21.54,93100.0,20.8672,21.0036,20.8672,20.9841,93100.0
2014-01-16 12:40:00,21.54,21.63,21.53,21.57,104900.0,20.9841,21.0718,20.9743,21.0133,104900.0
2014-01-16 12:45:00,21.58,21.61,21.57,21.57,22700.0,21.0231,21.0523,21.0133,21.0133,22700.0
2014-01-16 12:50:00,21.57,21.58,21.53,21.56,42500.0,21.0133,21.0231,20.9743,21.0036,42500.0
2014-01-16 12:55:00,21.57,21.58,21.55,21.57,50600.0,21.0133,21.0231,20.9938,21.0133,50600.0
2014-01-16 13:00:00,21.57,21.58,21.56,21.57,32800.0,21.0133,21.0231,21.0036,21.0133,32800.0
2014-01-16 13:05:00,21.57,21.61,21.55,21.61,39200.0,21.0133,21.0523,20.9938,21.0523,39200.0
2014-01-16 13:10:00,21.62,21.72,21.62,21.72,59300.0,21.062,21.1594,21.062,21.1594,59300.0
2014-01-16 13:15:00,21.72,21.78,21.72,21.78,88000.0,21.1594,21.2179,21.1594,21.2179,88000.0
2014-01-16 13:20:00,21.78,21.79,21.75,21.78,79700.0,21.2179,21.2276,21.1887,21.2179,79700.0
2014-01-16 13:25:00,21.77,21.84,21.77,21.8,61200.0,21.2082,21.2763,21.2082,21.2374,61200.0
2014-01-16 13:30:00,21.8,21.83,21.78,21.83,17400.0,21.2374,21.2666,21.2179,21.2666,17400.0
2014-01-16 13:35:00,21.83,21.86,21.82,21.84,32000.0,21.2666,21.2958,21.2569,21.2763,32000.0
2014-01-16 13:40:00,21.84,21.85,21.8,21.81,47000.0,21.2763,21.2861,21.2374,21.2471,47000.0
2014-01-16 13:45:00,21.81,21.81,21.79,21.8,28500.0,21.2471,21.2471,21.2276,21.2374,28500.0
2014-01-16 13:50:00,21.81,21.84,21.76,21.76,60500.0,21.2471,21.2763,21.1984,21.1984,60500.0
2014-01-16 13:55:00,21.77,21.79,21.74,21.76,51300.0,21.2082,21.2276,21.1789,21.1984,51300.0
2014-01-16 14:00:00,21.76,21.77,21.75,21.77,51600.0,21.1984,21.2082,21.1887,21.2082,51600.0
2014-01-16 14:05:00,21.77,21.77,21.76,21.77,18400.0,21.2082,21.2082,21.1984,21.2082,18400.0
2014-01-16 14:10:00,21.77,21.8,21.75,21.79,57600.0,21.2082,21.2374,21.1887,21.2276,57600.0
2014-01-16 14:15:00,21.8,21.82,21.79,21.82,26400.0,21.2374,21.2569,21.2276,21.2569,26400.0
2014-01-16 14:20:00,21.82,21.83,21.8,21.83,79100.0,21.2569,21.2666,21.2374,21.2666,79100.0
2014-01-16 14:25:00,21.83,21.83,21.8,21.8,81400.0,21.2666,21.2666,21.2374,21.2374,81400.0
2014-01-16 14:30:00,21.8,21.83,21.8,21.82,113900.0,21.2374,21.2666,21.2374,21.2569,113900.0
2014-01-16 14:35:00,21.82,21.83,21.81,21.83,24000.0,21.2569,21.2666,21.2471,21.2666,24000.0
2014-01-16 14:40:00,21.83,21.83,21.81,21.81,65100.0,21.2666,21.2666,21.2471,21.2471,65100.0
2014-01-16 14:45:00,21.82,21.83,21.75,21.75,165100.0,21.2569,21.2666,21.1887,21.1887,165100.0
2014-01-16 14:50:00,21.76,21.79,21.72,21.79,101100.0,21.1984,21.2276,21.1594,21.2276,101100.0
2014-01-16 14:55:00,21.79,21.8,21.77,21.78,121600.0,21.2276,21.2374,21.2082,21.2179,121600.0
2014-01-16 15:00:00,21.78,21.79,21.77,21.77,32600.0,21.2179,21.2276,21.2082,21.2082,32600.0
2014-01-16 15:05:00,21.78,21.8,21.77,21.8,44300.0,21.2179,21.2374,21.2082,21.2374,44300.0
2014-01-16 15:10:00,21.8,21.8,21.79,21.8,16100.0,21.2374,21.2374,21.2276,21.2374,16100.0
2014-01-16 15:15:00,21.8,21.8,21.74,21.75,182200.0,21.2374,21.2374,21.1789,21.1887,182200.0
2014-01-16 15:20:00,21.75,21.75,21.68,21.68,143100.0,21.1887,21.1887,21.1205,21.1205,143100.0
2014-01-16 15:25:00,21.69,21.7,21.63,21.63,97500.0,21.1302,21.14,21.0718,21.0718,97500.0
2014-01-16 15:30:00,21.64,21.7,21.62,21.67,136400.0,21.0815,21.14,21.062,21.1107,136400.0
2014-01-16 15:35:00,21.68,21.68,21.61,21.61,133300.0,21.1205,21.1205,21.0523,21.0523,133300.0
2014-01-16 15:40:00,21.61,21.62,21.59,21.61,117600.0,21.0523,21.062,21.0328,21.0523,117600.0
2014-01-16 15:45:00,21.61,21.61,21.54,21.55,258700.0,21.0523,21.0523,20.9841,20.9938,258700.0
2014-01-16 15:50:00,21.56,21.59,21.53,21.56,551400.0,21.0036,21.0328,20.9743,21.0036,551400.0
2014-01-16 15:55:00,21.55,21.56,21.5,21.54,690600.0,20.9938,21.0036,20.9451,20.9841,690600.0
2014-01-17 09:30:00,23.03,24.03,22.97,23.96,1278000.0,22.4356,23.4098,22.3772,23.3416,1278000.0
2014-01-17 09:35:00,23.94,24.1,23.79,24.1,647500.0,23.3221,23.478,23.176,23.478,647500.0
2014-01-17 09:40:00,24.08,24.1,23.74,23.76,463800.0,23.4585,23.478,23.1273,23.1468,463800.0
2014-01-17 09:45:00,23.76,23.89,23.63,23.76,404400.0,23.1468,23.2734,23.0201,23.1468,404400.0
2014-01-17 09:50:00,23.76,23.81,23.59,23.72,788200.0,23.1468,23.1955,22.9812,23.1078,788200.0
2014-01-17 09:55:00,23.73,23.87,23.66,23.86,332000.0,23.1176,23.254,23.0494,23.2442,332000.0
2014-01-17 10:00:00,23.86,23.95,23.75,23.8,263700.0,23.2442,23.3319,23.1371,23.1858,263700.0
2014-01-17 10:05:00,23.8,23.93,23.79,23.82,112200.0,23.1858,23.3124,23.176,23.2052,112200.0
2014-01-17 10:10:00,23.82,23.9,23.8,23.87,207200.0,23.2052,23.2832,23.1858,23.254,207200.0
2014-01-17 10:15:00,23.86,23.96,23.83,23.95,361500.0,23.2442,23.3416,23.215,23.3319,361500.0
2014-01-17 10:20:00,23.95,23.96,23.83,23.87,224400.0,23.3319,23.3416,23.215,23.254,224400.0
2014-01-17 10:25:00,23.87,23.87,23.76,23.78,177800.0,23.254,23.254,23.1468,23.1663,177800.0
2014-01-17 10:30:00,23.79,23.86,23.75,23.75,164000.0,23.176,23.2442,23.1371,23.1371,164000.0
2014-01-17 10:35:00,23.75,23.84,23.75,23.83,90200.0,23.1371,23.2247,23.1371,23.215,90200.0
2014-01-17 10:40:00,23.83,23.86,23.79,23.83,105100.0,23.215,23.2442,23.176,23.215,105100.0
2014-01-17 10:45:00,23.83,23.91,23.83,23.88,89700.0,23.215,23.2929,23.215,23.2637,89700.0
2014-01-17 10:50:00,23.89,23.98,23.89,23.95,103500.0,23.2734,23.3611,23.2734,23.3319,103500.0
2014-01-17 10:55:00,23.96,24.0,23.93,23.99,204800.0,23.3416,23.3806,23.3124,23.3709,204800.0
2014-01-17 11:00:00,24.0,24.01,23.91,23.99,160700.0,23.3806,23.3903,23.2929,23.3709,160700.0
2014-01-17 11:05:00,24.0,24.01,23.99,24.01,47200.0,23.3806,23.3903,23.3709,23.3903,47200.0
2014-01-17 11:10:00,24.0,24.01,23.92,24.01,221800.0,23.3806,23.3903,23.3027,23.3903,221800.0
2014-01-17 11:15:00,24.0,24.08,24.0,24.01,154300.0,23.3806,23.4585,23.3806,23.3903,154300.0
2014-01-17 11:20:00,24.01,24.13,24.01,24.08,141800.0,23.3903,23.5072,23.3903,23.4585,141800.0
2014-01-17 11:25:00,24.08,24.2,24.08,24.14,185700.0,23.4585,23.5754,23.4585,23.517,185700.0
2014-01-17 11:30:00,24.15,24.17,24.12,24.13,88500.0,23.5267,23.5462,23.4975,23.5072,88500.0
2014-01-17 11:35:00,24.14,24.19,24.03,24.06,133700.0,23.517,23.5657,23.4098,23.4391,133700.0
2014-01-17 11:40:00,24.07,24.13,24.05,24.05,179500.0,23.4488,23.5072,23.4293,23.4293,179500.0
2014-01-17 11:45:00,24.05,24.08,24.05,24.05,39100.0,23.4293,23.4585,23.4293,23.4293,39100.0
2014-01-17 11:50:00,24.05,24.15,24.05,24.14,88700.0,23.4293,23.5267,23.4293,23.517,88700.0
2014-01-17 11:55:00,24.15,24.15,24.09,24.1,66000.0,23.5267,23.5267,23.4683,23.478,66000.0
2014-01-17 12:00:00,24.09,24.1,23.98,24.0,203100.0,23.4683,23.478,23.3611,23.3806,203100.0
2014-01-17 12:05:00,23.98,24.1,23.98,24.1,133100.0,23.3611,23.478,23.3611,23.478,133100.0
2014-01-17 12:10:00,24.1,24.11,24.08,24.1,104100.0,23.478,23.4878,23.4585,23.478,104100.0
2014-01-17 12:15:00,24.09,24.14,24.09,24.14,30600.0,23.4683,23.517,23.4683,23.517,30600.0
2014-01-17 12:20:00,24.14,24.15,24.09,24.1,55100.0,23.517,23.5267,23.4683,23.478,55100.0
2014-01-17 12:25:00,24.1,24.12,24.08,24.08,64200.0,23.478,23.4975,23.4585,23.4585,64200.0
2014-01-17 12:30:00,24.08,24.12,24.02,24.08,91200.0,23.4585,23.4975,23.4001,23.4585,91200.0
2014-01-17 12:35:00,24.08,24.08,24.0,24.05,44200.0,23.4585,23.4585,23.3806,23.4293,44200.0
2014-01-17 12:40:00,24.06,24.07,24.0,24.03,41700.0,23.4391,23.4488,23.3806,23.4098,41700.0
2014-01-17 12:45:00,24.04,24.1,24.01,24.05,53600.0,23.4196,23.478,23.3903,23.4293,53600.0
2014-01-17 12:50:00,24.05,24.09,24.03,24.04,30300.0,23.4293,23.4683,23.4098,23.4196,30300.0
2014-01-17 12:55:00,24.04,24.04,24.02,24.02,28100.0,23.4196,23.4196,23.4001,23.4001,28100.0
2014-01-17 13:00:00,24.03,24.06,24.03,24.06,40600.0,23.4098,23.4391,23.4098,23.4391,40600.0
2014-01-17 13:05:00,24.06,24.06,24.0,24.0,104000.0,23.4391,23.4391,23.3806,23.3806,104000.0
2014-01-17 13:10:00,24.0,24.02,24.0,24.01,103300.0,23.3806,23.4001,23.3806,23.3903,103300.0
2014-01-17 13:15:00,24.01,24.03,23.92,23.98,155100.0,23.3903,23.4098,23.3027,23.3611,155100.0
2014-01-17 13:20:00,23.97,24.01,23.96,23.97,51400.0,23.3514,23.3903,23.3416,23.3514,51400.0
2014-01-17 13:25:00,23.97,24.02,23.93,23.93,46500.0,23.3514,23.4001,23.3124,23.3124,46500.0
2014-01-17 13:30:00,23.94,24.0,23.93,24.0,56200.0,23.3221,23.3806,23.3124,23.3806,56200.0
2014-01-17 13:35:00,24.0,24.02,23.99,24.02,159400.0,23.3806,23.4001,23.3709,23.4001,159400.0
2014-01-17 13:40:00,24.01,24.05,24.01,24.04,75100.0,23.3903,23.4293,23.3903,23.4196,75100.0
2014-01-17 13:45:00,24.04,24.07,24.03,24.05,118800.0,23.4196,23.4488,23.4098,23.4293,118800.0
2014-01-17 13:50:00,24.05,24.09,24.04,24.07,65200.0,23.4293,23.4683,23.4196,23.4488,65200.0
2014-01-17 13:55:00,24.07,24.1,24.05,24.09,68100.0,23.4488,23.478,23.4293,23.4683,68100.0
2014-01-17 14:00:00,24.09,24.15,24.08,24.12,117500.0,23.4683,23.5267,23.4585,23.4975,117500.0
2014-01-17 14:05:00,24.13,24.14,24.1,24.11,140800.0,23.5072,23.517,23.478,23.4878,140800.0
2014-01-17 14:10:00,24.11,24.14,24.04,24.14,176300.0,23.4878,23.517,23.4196,23.517,176300.0
2014-01-17 14:15:00,24.14,24.18,24.1,24.18,69700.0,23.517,23.556,23.478,23.556,69700.0
2014-01-17 14:20:00,24.17,24.28,24.16,24.27,126100.0,23.5462,23.6534,23.5365,23.6436,126100.0
2014-01-17 14:25:00,24.28,24.29,24.17,24.18,121900.0,23.6534,23.6631,23.5462,23.556,121900.0
2014-01-17 14:30:00,24.18,24.25,24.17,24.25,93700.0,23.556,23.6241,23.5462,23.6241,93700.0
2014-01-17 14:35:00,24.24,24.25,24.21,24.21,108400.0,23.6144,23.6241,23.5852,23.5852,108400.0
2014-01-17 14:40:00,24.22,24.22,24.19,24.2,58800.0,23.5949,23.5949,23.5657,23.5754,58800.0
2014-01-17 14:45:00,24.21,24.23,24.2,24.21,84400.0,23.5852,23.6047,23.5754,23.5852,84400.0
2014-01-17 14:50:00,24.21,24.21,24.19,24.2,66000.0,23.5852,23.5852,23.5657,23.5754,66000.0
2014-01-17 14:55:00,24.21,24.21,24.14,24.16,54700.0,23.5852,23.5852,23.517,23.5365,54700.0
2014-01-17 15:00:00,24.16,24.16,24.1,24.12,119500.0,23.5365,23.5365,23.478,23.4975,119500.0
2014-01-17 15:05:00,24.12,24.12,24.03,24.04,131800.0,23.4975,23.4975,23.4098,23.4196,131800.0
2014-01-17 15:10:00,24.04,24.06,24.04,24.05,67500.0,23.4196,23.4391,23.4196,23.4293,67500.0
2014-01-17 15:15:00,24.06,24.11,24.02,24.11,144200.0,23.4391,23.4878,23.4001,23.4878,144200.0
2014-01-17 15:20:00,24.1,24.13,24.07,24.09,111900.0,23.478,23.5072,23.4488,23.4683,111900.0
2014-01-17 15:25:00,24.1,24.12,24.05,24.05,60500.0,23.478,23.4975,23.4293,23.4293,60500.0
2014-01-17 15:30:00,24.05,24.08,24.05,24.05,157100.0,23.4293,23.4585,23.4293,23.4293,157100.0
2014-01-17 15:35:00,24.05,24.11,24.05,24.05,145800.0,23.4293,23.4878,23.4293,23.4293,145800.0
2014-01-17 15:40:00,24.05,24.06,24.05,24.05,82800.0,23.4293,23.4391,23.4293,23.4293,82800.0
2014-01-17 15:45:00,24.06,24.08,24.04,24.06,335800.0,23.4391,23.4585,23.4196,23.4391,335800.0
2014-01-17 15:50:00,24.06,24.1,24.06,24.08,221400.0,23.4391,23.478,23.4391,23.4585,221400.0
2014-01-17 15:55:00,24.07,24.12,24.07,24.11,443200.0,23.4488,23.4975,23.4488,23.4878,443200.0
2014-01-21 09:30:00,24.23,24.59,24.12,24.3,268300.0,23.6047,23.9554,23.4975,23.6729,268300.0
2014-01-21 09:35:00,24.28,24.37,24.18,24.24,143800.0,23.6534,23.7411,23.556,23.6144,143800.0
2014-01-21 09:40:00,24.25,24.35,24.21,24.26,108700.0,23.6241,23.7216,23.5852,23.6339,108700.0
2014-01-21 09:45:00,24.24,24.31,24.18,24.28,107400.0,23.6144,23.6826,23.556,23.6534,107400.0
2014-01-21 09:50:00,24.28,24.54,24.28,24.51,206100.0,23.6534,23.9067,23.6534,23.8774,206100.0
2014-01-21 09:55:00,24.5,24.51,24.44,24.51,103500.0,23.8677,23.8774,23.8092,23.8774,103500.0
2014-01-21 10:00:00,24.51,24.51,24.28,24.31,134000.0,23.8774,23.8774,23.6534,23.6826,134000.0
2014-01-21 10:05:00,24.3,24.37,24.3,24.31,76200.0,23.6729,23.7411,23.6729,23.6826,76200.0
2014-01-21 10:10:00,24.31,24.32,24.23,24.23,76200.0,23.6826,23.6923,23.6047,23.6047,76200.0
2014-01-21 10:15:00,24.23,24.34,24.22,24.3,93700.0,23.6047,23.7118,23.5949,23.6729,93700.0
2014-01-21 10:20:00,24.3,24.31,24.21,24.22,55100.0,23.6729,23.6826,23.5852,23.5949,55100.0
2014-01-21 10:25:00,24.22,24.23,24.15,24.17,50900.0,23.5949,23.6047,23.5267,23.5462,50900.0
2014-01-21 10:30:00,24.16,24.25,24.15,24.19,107100.0,23.5365,23.6241,23.5267,23.5657,107100.0
2014-01-21 10:35:00,24.18,24.18,24.15,24.15,30700.0,23.556,23.556,23.5267,23.5267,30700.0
2014-01-21 10:40:00,24.15,24.18,24.07,24.07,55700.0,23.5267,23.556,23.4488,23.4488,55700.0
2014-01-21 10:45:00,24.06,24.07,24.02,24.03,40800.0,23.4391,23.4488,23.4001,23.4098,40800.0
2014-01-21 10:50:00,24.03,24.08,24.01,24.08,90000.0,23.4098,23.4585,23.3903,23.4585,90000.0
2014-01-21 10:55:00,24.08,24.14,24.08,24.12,48100.0,23.4585,23.517,23.4585,23.4975,48100.0
2014-01-21 11:00:00,24.12,24.18,24.09,24.18,72200.0,23.4975,23.556,23.4683,23.556,72200.0
2014-01-21 11:05:00,24.18,24.21,24.16,24.16,99700.0,23.556,23.5852,23.5365,23.5365,99700.0
2014-01-21 11:10:00,24.15,24.15,24.08,24.11,73300.0,23.5267,23.5267,23.4585,23.4878,73300.0
2014-01-21 11:15:00,24.12,24.15,24.1,24.12,26600.0,23.4975,23.5267,23.478,23.4975,26600.0
2014-01-21 11:20:00,24.11,24.18,24.11,24.13,55700.0,23.4878,23.556,23.4878,23.5072,55700.0
2014-01-21 11:25:00,24.14,24.21,24.13,24.2,121900.0,23.517,23.5852,23.5072,23.5754,121900.0
2014-01-21 11:30:00,24.2,24.2,24.12,24.16,56400.0,23.5754,23.5754,23.4975,23.5365,56400.0
2014-01-21 11:35:00,24.15,24.22,24.15,24.22,49700.0,23.5267,23.5949,23.5267,23.5949,49700.0
2014-01-21 11:40:00,24.21,24.32,24.21,24.3,115300.0,23.5852,23.6923,23.5852,23.6729,115300.0
2014-01-21 11:45:00,24.3,24.31,24.23,24.23,72900.0,23.6729,23.6826,23.6047,23.6047,72900.0
2014-01-21 11:50:00,24.23,24.27,24.17,24.26,48000.0,23.6047,23.6436,23.5462,23.6339,48000.0
2014-01-21 11:55:00,24.25,24.25,24.2,24.24,44800.0,23.6241,23.6241,23.5754,23.6144,44800.0
2014-01-21 12:00:00,24.25,24.28,24.23,24.23,47700.0,23.6241,23.6534,23.6047,23.6047,47700.0
2014-01-21 12:05:00,24.23,24.23,24.14,24.2,58400.0,23.6047,23.6047,23.517,23.5754,58400.0
2014-01-21 12:10:00,24.2,24.27,24.19,24.27,63700.0,23.5754,23.6436,23.5657,23.6436,63700.0
2014-01-21 12:15:00,24.28,24.29,24.22,24.29,63300.0,23.6534,23.6631,23.5949,23.6631,63300.0
2014-01-21 12:20:00,24.29,24.37,24.28,24.36,161300.0,23.6631,23.7411,23.6534,23.7313,161300.0
2014-01-21 12:25:00,24.36,24.36,24.28,24.28,32800.0,23.7313,23.7313,23.6534,23.6534,32800.0
2014-01-21 12:30:00,24.29,24.33,24.28,24.33,78700.0,23.6631,23.7021,23.6534,23.7021,78700.0
2014-01-21 12:35:00,24.33,24.36,24.3,24.3,47600.0,23.7021,23.7313,23.6729,23.6729,47600.0
2014-01-21 12:40:00,24.3,24.31,24.28,24.3,38500.0,23.6729,23.6826,23.6534,23.6729,38500.0
2014-01-21 12:45:00,24.3,24.3,24.29,24.29,33800.0,23.6729,23.6729,23.6631,23.6631,33800.0
2014-01-21 12:50:00,24.29,24.3,24.25,24.29,71900.0,23.6631,23.6729,23.6241,23.6631,71900.0
2014-01-21 12:55:00,24.29,24.3,24.28,24.29,38800.0,23.6631,23.6729,23.6534,23.6631,38800.0
2014-01-21 13:00:00,24.3,24.33,24.29,24.32,29800.0,23.6729,23.7021,23.6631,23.6923,29800.0
2014-01-21 13:05:00,24.32,24.33,24.28,24.3,86000.0,23.6923,23.7021,23.6534,23.6729,86000.0
2014-01-21 13:10:00,24.3,24.31,24.26,24.27,34400.0,23.6729,23.6826,23.6339,23.6436,34400.0
2014-01-21 13:15:00,24.26,24.29,24.26,24.27,53000.0,23.6339,23.6631,23.6339,23.6436,53000.0
2014-01-21 13:20:00,24.27,24.28,24.25,24.25,24500.0,23.6436,23.6534,23.6241,23.6241,24500.0
2014-01-21 13:25:00,24.26,24.28,24.25,24.28,48500.0,23.6339,23.6534,23.6241,23.6534,48500.0
2014-01-21 13:30:00,24.27,24.37,24.27,24.37,67600.0,23.6436,23.7411,23.6436,23.7411,67600.0
2014-01-21 13:35:00,24.37,24.39,24.35,24.39,66100.0,23.7411,23.7605,23.7216,23.7605,66100.0
2014-01-21 13:40:00,24.38,24.41,24.38,24.39,49500.0,23.7508,23.78,23.7508,23.7605,49500.0
2014-01-21 13:45:00,24.38,24.39,24.38,24.38,19100.0,23.7508,23.7605,23.7508,23.7508,19100.0
2014-01-21 13:50:00,24.38,24.39,24.38,24.39,21800.0,23.7508,23.7605,23.7508,23.7605,21800.0
2014-01-21 13:55:00,24.39,24.46,24.38,24.45,116800.0,23.7605,23.8287,23.7508,23.819,116800.0
2014-01-21 14:00:00,24.45,24.45,24.41,24.41,30200.0,23.819,23.819,23.78,23.78,30200.0
2014-01-21 14:05:00,24.41,24.42,24.4,24.4,21400.0,23.78,23.7898,23.7703,23.7703,21400.0
2014-01-21 14:10:00,24.41,24.41,24.37,24.37,39800.0,23.78,23.78,23.7411,23.7411,39800.0
2014-01-21 14:15:00,24.37,24.38,24.34,24.34,30300.0,23.7411,23.7508,23.7118,23.7118,30300.0
2014-01-21 14:20:00,24.34,24.35,24.3,24.33,84000.0,23.7118,23.7216,23.6729,23.7021,84000.0
2014-01-21 14:25:00,24.33,24.39,24.32,24.35,88600.0,23.7021,23.7605,23.6923,23.7216,88600.0
2014-01-21 14:30:00,24.35,24.38,24.34,24.37,68200.0,23.7216,23.7508,23.7118,23.7411,68200.0
2014-01-21 14:35:00,24.36,24.4,24.34,24.37,70100.0,23.7313,23.7703,23.7118,23.7411,70100.0
2014-01-21 14:40:00,24.37,24.42,24.35,24.42,82300.0,23.7411,23.7898,23.7216,23.7898,82300.0
2014-01-21 14:45:00,24.42,24.42,24.35,24.35,60400.0,23.7898,23.7898,23.7216,23.7216,60400.0
2014-01-21 14:50:00,24.35,24.37,24.34,24.36,55900.0,23.7216,23.7411,23.7118,23.7313,55900.0
2014-01-21 14:55:00,24.37,24.37,24.34,24.36,67000.0,23.7411,23.7411,23.7118,23.7313,67000.0
2014-01-21 15:00:00,24.35,24.36,24.3,24.3,32300.0,23.7216,23.7313,23.6729,23.6729,32300.0
2014-01-21 15:05:00,24.3,24.34,24.3,24.3,114800.0,23.6729,23.7118,23.6729,23.6729,114800.0
2014-01-21 15:10:00,24.31,24.31,24.25,24.26,55400.0,23.6826,23.6826,23.6241,23.6339,55400.0
2014-01-21 15:15:00,24.25,24.31,24.25,24.27,120200.0,23.6241,23.6826,23.6241,23.6436,120200.0
2014-01-21 15:20:00,24.27,24.33,24.26,24.33,80700.0,23.6436,23.7021,23.6339,23.7021,80700.0
2014-01-21 15:25:00,24.33,24.33,24.29,24.29,41000.0,23.7021,23.7021,23.6631,23.6631,41000.0
2014-01-21 15:30:00,24.29,24.34,24.28,24.3,99100.0,23.6631,23.7118,23.6534,23.6729,99100.0
2014-01-21 15:35:00,24.3,24.33,24.28,24.33,90800.0,23.6729,23.7021,23.6534,23.7021,90800.0
2014-01-21 15:40:00,24.33,24.36,24.3,24.36,176900.0,23.7021,23.7313,23.6729,23.7313,176900.0
2014-01-21 15:45:00,24.36,24.37,24.32,24.33,114200.0,23.7313,23.7411,23.6923,23.7021,114200.0
2014-01-21 15:50:00,24.32,24.36,24.3,24.35,320800.0,23.6923,23.7313,23.6729,23.7216,320800.0
2014-01-21 15:55:00,24.34,24.35,24.29,24.33,370300.0,23.7118,23.7216,23.6631,23.7021,370300.0
2014-01-22 09:30:00,24.27,24.37,24.17,24.17,48200.0,23.6436,23.7411,23.5462,23.5462,48200.0
2014-01-22 09:35:00,24.18,24.18,24.03,24.07,47100.0,23.556,23.556,23.4098,23.4488,47100.0
2014-01-22 09:40:00,24.07,24.2,24.06,24.06,93600.0,23.4488,23.5754,23.4391,23.4391,93600.0
2014-01-22 09:45:00,24.06,24.13,24.02,24.09,68400.0,23.4391,23.5072,23.4001,23.4683,68400.0
2014-01-22 09:50:00,24.08,24.18,24.08,24.11,33200.0,23.4585,23.556,23.4585,23.4878,33200.0
2014-01-22 09:55:00,24.1,24.18,24.09,24.16,58700.0,23.478,23.556,23.4683,23.5365,58700.0
2014-01-22 10:00:00,24.16,24.18,24.11,24.11,29800.0,23.5365,23.556,23.4878,23.4878,29800.0
2014-01-22 10:05:00,24.1,24.22,24.1,24.21,70400.0,23.478,23.5949,23.478,23.5852,70400.0
2014-01-22 10:10:00,24.21,24.27,24.17,24.17,46400.0,23.5852,23.6436,23.5462,23.5462,46400.0
2014-01-22 10:15:00,24.16,24.28,24.16,24.28,69800.0,23.5365,23.6534,23.5365,23.6534,69800.0
2014-01-22 10:20:00,24.27,24.27,24.2,24.25,38700.0,23.6436,23.6436,23.5754,23.6241,38700.0
2014-01-22 10:25:00,24.25,24.3,24.21,24.3,21600.0,23.6241,23.6729,23.5852,23.6729,21600.0
2014-01-22 10:30:00,24.29,24.3,24.17,24.17,46100.0,23.6631,23.6729,23.5462,23.5462,46100.0
2014-01-22 10:35:00,24.17,24.22,24.14,24.2,114900.0,23.5462,23.5949,23.517,23.5754,114900.0
2014-01-22 10:40:00,24.21,24.29,24.21,24.24,129300.0,23.5852,23.6631,23.5852,23.6144,129300.0
2014-01-22 10:45:00,24.24,24.27,24.2,24.21,50800.0,23.6144,23.6436,23.5754,23.5852,50800.0
2014-01-22 10:50:00,24.22,24.27,24.21,24.25,173100.0,23.5949,23.6436,23.5852,23.6241,173100.0
2014-01-22 10:55:00,24.25,24.28,24.23,24.25,47700.0,23.6241,23.6534,23.6047,23.6241,47700.0
2014-01-22 11:00:00,24.27,24.3,24.26,24.28,52600.0,23.6436,23.6729,23.6339,23.6534,52600.0
2014-01-22 11:05:00,24.28,24.34,24.28,24.34,37300.0,23.6534,23.7118,23.6534,23.7118,37300.0
2014-01-22 11:10:00,24.34,24.34,24.28,24.28,37000.0,23.7118,23.7118,23.6534,23.6534,37000.0
2014-01-22 11:15:00,24.28,24.34,24.28,24.32,29000.0,23.6534,23.7118,23.6534,23.6923,29000.0
2014-01-22 11:20:00,24.31,24.32,24.27,24.32,30100.0,23.6826,23.6923,23.6436,23.6923,30100.0
2014-01-22 11:25:00,24.32,24.37,24.32,24.33,35000.0,23.6923,23.7411,23.6923,23.7021,35000.0
2014-01-22 11:30:00,24.33,24.37,24.28,24.28,24700.0,23.7021,23.7411,23.6534,23.6534,24700.0
2014-01-22 11:35:00,24.28,24.32,24.26,24.31,29100.0,23.6534,23.6923,23.6339,23.6826,29100.0
2014-01-22 11:40:00,24.31,24.32,24.26,24.26,20300.0,23.6826,23.6923,23.6339,23.6339,20300.0
2014-01-22 11:45:00,24.26,24.27,24.26,24.26,9100.0,23.6339,23.6436,23.6339,23.6339,9100.0
2014-01-22 11:50:00,24.27,24.27,24.21,24.21,22200.0,23.6436,23.6436,23.5852,23.5852,22200.0
2014-01-22 11:55:00,24.21,24.21,24.17,24.2,143600.0,23.5852,23.5852,23.5462,23.5754,143600.0
2014-01-22 12:00:00,24.2,24.21,24.12,24.13,41600.0,23.5754,23.5852,23.4975,23.5072,41600.0
2014-01-22 12:05:00,24.13,24.13,24.1,24.1,19800.0,23.5072,23.5072,23.478,23.478,19800.0
2014-01-22 12:10:00,24.11,24.26,24.1,24.26,53000.0,23.4878,23.6339,23.478,23.6339,53000.0
2014-01-22 12:15:00,24.25,24.26,24.2,24.2,28200.0,23.6241,23.6339,23.5754,23.5754,28200.0
2014-01-22 12:20:00,24.21,24.3,24.2,24.3,45800.0,23.5852,23.6729,23.5754,23.6729,45800.0
2014-01-22 12:25:00,24.3,24.32,24.29,24.29,26600.0,23.6729,23.6923,23.6631,23.6631,26600.0
2014-01-22 12:30:00,24.28,24.31,24.26,24.31,26000.0,23.6534,23.6826,23.6339,23.6826,26000.0
2014-01-22 12:35:00,24.3,24.33,24.3,24.31,21600.0,23.6729,23.7021,23.6729,23.6826,21600.0
2014-01-22 12:40:00,24.3,24.35,24.3,24.35,40500.0,23.6729,23.7216,23.6729,23.7216,40500.0
2014-01-22 12:45:00,24.35,24.39,24.34,24.38,18600.0,23.7216,23.7605,23.7118,23.7508,18600.0
2014-01-22 12:50:00,24.38,24.38,24.35,24.35,18400.0,23.7508,23.7508,23.7216,23.7216,18400.0
2014-01-22 12:55:00,24.36,24.36,24.3,24.3,16000.0,23.7313,23.7313,23.6729,23.6729,16000.0
2014-01-22 13:00:00,24.3,24.3,24.23,24.25,36100.0,23.6729,23.6729,23.6047,23.6241,36100.0
2014-01-22 13:05:00,24.24,24.32,24.24,24.3,56200.0,23.6144,23.6923,23.6144,23.6729,56200.0
2014-01-22 13:10:00,24.29,24.35,24.29,24.34,29100.0,23.6631,23.7216,23.6631,23.7118,29100.0
2014-01-22 13:15:00,24.34,24.34,24.28,24.31,34300.0,23.7118,23.7118,23.6534,23.6826,34300.0
2014-01-22 13:20:00,24.3,24.31,24.3,24.3,7800.0,23.6729,23.6826,23.6729,23.6729,7800.0
2014-01-22 13:25:00,24.3,24.35,24.3,24.31,38200.0,23.6729,23.7216,23.6729,23.6826,38200.0
2014-01-22 13:30:00,24.3,24.31,24.28,24.3,42600.0,23.6729,23.6826,23.6534,23.6729,42600.0
2014-01-22 13:35:00,24.31,24.33,24.3,24.3,25000.0,23.6826,23.7021,23.6729,23.6729,25000.0
2014-01-22 13:40:00,24.3,24.34,24.29,24.33,30400.0,23.6729,23.7118,23.6631,23.7021,30400.0
2014-01-22 13:45:00,24.33,24.34,24.29,24.3,36600.0,23.7021,23.7118,23.6631,23.6729,36600.0
2014-01-22 13:50:00,24.29,24.3,24.28,24.29,16500.0,23.6631,23.6729,23.6534,23.6631,16500.0
2014-01-22 13:55:00,24.3,24.3,24.26,24.29,25900.0,23.6729,23.6729,23.6339,23.6631,25900.0
2014-01-22 14:00:00,24.29,24.31,24.23,24.23,37300.0,23.6631,23.6826,23.6047,23.6047,37300.0
2014-01-22 14:05:00,24.23,24.26,24.23,24.26,30400.0,23.6047,23.6339,23.6047,23.6339,30400.0
2014-01-22 14:10:00,24.27,24.27,24.21,24.21,15600.0,23.6436,23.6436,23.5852,23.5852,15600.0
2014-01-22 14:15:00,24.21,24.23,24.2,24.21,32800.0,23.5852,23.6047,23.5754,23.5852,32800.0
2014-01-22 14:20:00,24.21,24.23,24.17,24.17,30600.0,23.5852,23.6047,23.5462,23.5462,30600.0
2014-01-22 14:25:00,24.17,24.19,24.14,24.18,36300.0,23.5462,23.5657,23.517,23.556,36300.0
2014-01-22 14:30:00,24.18,24.18,24.14,24.16,20600.0,23.556,23.556,23.517,23.5365,20600.0
2014-01-22 14:35:00,24.17,24.21,24.15,24.15,36300.0,23.5462,23.5852,23.5267,23.5267,36300.0
2014-01-22 14:40:00,24.15,24.19,24.14,24.19,37100.0,23.5267,23.5657,23.517,23.5657,37100.0
2014-01-22 14:45:00,24.18,24.19,24.15,24.16,13500.0,23.556,23.5657,23.5267,23.5365,13500.0
2014-01-22 14:50:00,24.15,24.16,24.15,24.16,13500.0,23.5267,23.5365,23.5267,23.5365,13500.0
2014-01-22 14:55:00,24.16,24.2,24.15,24.16,40700.0,23.5365,23.5754,23.5267,23.5365,40700.0
2014-01-22 15:00:00,24.16,24.19,24.16,24.17,132800.0,23.5365,23.5657,23.5365,23.5462,132800.0
2014-01-22 15:05:00,24.17,24.18,24.14,24.16,40500.0,23.5462,23.556,23.517,23.5365,40500.0
2014-01-22 15:10:00,24.17,24.17,24.14,24.14,20500.0,23.5462,23.5462,23.517,23.517,20500.0
2014-01-22 15:15:00,24.14,24.16,24.14,24.16,27000.0,23.517,23.5365,23.517,23.5365,27000.0
2014-01-22 15:20:00,24.16,24.18,24.15,24.15,43900.0,23.5365,23.556,23.5267,23.5267,43900.0
2014-01-22 15:25:00,24.15,24.16,24.13,24.14,32300.0,23.5267,23.5365,23.5072,23.517,32300.0
2014-01-22 15:30:00,24.15,24.2,24.15,24.18,82200.0,23.5267,23.5754,23.5267,23.556,82200.0
2014-01-22 15:35:00,24.17,24.2,24.17,24.17,55000.0,23.5462,23.5754,23.5462,23.5462,55000.0
2014-01-22 15:40:00,24.18,24.19,24.16,24.19,76100.0,23.556,23.5657,23.5365,23.5657,76100.0
2014-01-22 15:45:00,24.19,24.23,24.14,24.14,104900.0,23.5657,23.6047,23.517,23.517,104900.0
2014-01-22 15:50:00,24.15,24.22,24.14,24.19,161400.0,23.5267,23.5949,23.517,23.5657,161400.0
2014-01-22 15:55:00,24.18,24.21,24.16,24.17,195100.0,23.556,23.5852,23.5365,23.5462,195100.0
2014-01-23 09:30:00,23.95,24.27,23.69,23.88,107000.0,23.3319,23.6436,23.0786,23.2637,107000.0
2014-01-23 09:35:00,23.88,23.97,23.8,23.81,36200.0,23.2637,23.3514,23.1858,23.1955,36200.0
2014-01-23 09:40:00,23.82,23.96,23.76,23.96,42500.0,23.2052,23.3416,23.1468,23.3416,42500.0
2014-01-23 09:45:00,23.96,24.02,23.9,23.99,69000.0,23.3416,23.4001,23.2832,23.3709,69000.0
2014-01-23 09:50:00,24.0,24.0,23.92,23.93,22100.0,23.3806,23.3806,23.3027,23.3124,22100.0
2014-01-23 09:55:00,23.92,23.92,23.82,23.83,18800.0,23.3027,23.3027,23.2052,23.215,18800.0
2014-01-23 10:00:00,23.84,23.88,23.77,23.79,36300.0,23.2247,23.2637,23.1565,23.176,36300.0
2014-01-23 10:05:00,23.79,23.83,23.76,23.8,23500.0,23.176,23.215,23.1468,23.1858,23500.0
2014-01-23 10:10:00,23.8,23.8,23.75,23.8,37000.0,23.1858,23.1858,23.1371,23.1858,37000.0
2014-01-23 10:15:00,23.79,23.82,23.77,23.81,12300.0,23.176,23.2052,23.1565,23.1955,12300.0
2014-01-23 10:20:00,23.82,23.82,23.76,23.78,18000.0,23.2052,23.2052,23.1468,23.1663,18000.0
2014-01-23 10:25:00,23.78,23.82,23.73,23.73,21600.0,23.1663,23.2052,23.1176,23.1176,21600.0
2014-01-23 10:30:00,23.73,23.8,23.71,23.8,19500.0,23.1176,23.1858,23.0981,23.1858,19500.0
2014-01-23 10:35:00,23.8,23.82,23.77,23.78,58600.0,23.1858,23.2052,23.1565,23.1663,58600.0
2014-01-23 10:40:00,23.78,23.81,23.75,23.81,40800.0,23.1663,23.1955,23.1371,23.1955,40800.0
2014-01-23 10:45:00,23.8,23.82,23.77,23.81,22100.0,23.1858,23.2052,23.1565,23.1955,22100.0
2014-01-23 10:50:00,23.81,23.82,23.76,23.76,23300.0,23.1955,23.2052,23.1468,23.1468,23300.0
2014-01-23 10:55:00,23.76,23.78,23.73,23.74,15800.0,23.1468,23.1663,23.1176,23.1273,15800.0
2014-01-23 11:00:00,23.73,23.75,23.67,23.67,21600.0,23.1176,23.1371,23.0591,23.0591,21600.0
2014-01-23 11:05:00,23.67,23.71,23.66,23.71,26000.0,23.0591,23.0981,23.0494,23.0981,26000.0
2014-01-23 11:10:00,23.71,23.76,23.69,23.75,37000.0,23.0981,23.1468,23.0786,23.1371,37000.0
2014-01-23 11:15:00,23.76,23.8,23.76,23.8,19700.0,23.1468,23.1858,23.1468,23.1858,19700.0
2014-01-23 11:20:00,23.79,23.83,23.79,23.83,60200.0,23.176,23.215,23.176,23.215,60200.0
2014-01-23 11:25:00,23.82,23.82,23.8,23.8,20500.0,23.2052,23.2052,23.1858,23.1858,20500.0
2014-01-23 11:30:00,23.8,23.81,23.78,23.8,34900.0,23.1858,23.1955,23.1663,23.1858,34900.0
2014-01-23 11:35:00,23.8,23.82,23.79,23.81,12800.0,23.1858,23.2052,23.176,23.1955,12800.0
2014-01-23 11:40:00,23.81,23.87,23.81,23.86,11800.0,23.1955,23.254,23.1955,23.2442,11800.0
2014-01-23 11:45:00,23.86,23.88,23.83,23.84,13300.0,23.2442,23.2637,23.215,23.2247,13300.0
2014-01-23 11:50:00,23.84,23.91,23.83,23.9,32400.0,23.2247,23.2929,23.215,23.2832,32400.0
2014-01-23 11:55:00,23.9,23.96,23.9,23.92,27200.0,23.2832,23.3416,23.2832,23.3027,27200.0
2014-01-23 12:00:00,23.91,23.92,23.8,23.82,19100.0,23.2929,23.3027,23.1858,23.2052,19100.0
2014-01-23 12:05:00,23.82,23.86,23.81,23.86,13700.0,23.2052,23.2442,23.1955,23.2442,13700.0
2014-01-23 12:10:00,23.85,23.86,23.8,23.8,43600.0,23.2345,23.2442,23.1858,23.1858,43600.0
2014-01-23 12:15:00,23.81,23.84,23.8,23.83,19600.0,23.1955,23.2247,23.1858,23.215,19600.0
2014-01-23 12:20:00,23.83,23.87,23.79,23.8,12600.0,23.215,23.254,23.176,23.1858,12600.0
2014-01-23 12:25:00,23.81,23.88,23.8,23.88,15700.0,23.1955,23.2637,23.1858,23.2637,15700.0
2014-01-23 12:30:00,23.87,23.87,23.79,23.79,20200.0,23.254,23.254,23.176,23.176,20200.0
2014-01-23 12:35:00,23.8,23.83,23.79,23.81,9500.0,23.1858,23.215,23.176,23.1955,9500.0
2014-01-23 12:40:00,23.81,23.84,23.8,23.8,6500.0,23.1955,23.2247,23.1858,23.1858,6500.0
2014-01-23 12:45:00,23.8,23.8,23.75,23.75,5300.0,23.1858,23.1858,23.1371,23.1371,5300.0
2014-01-23 12:50:00,23.76,23.78,23.75,23.75,12000.0,23.1468,23.1663,23.1371,23.1371,12000.0
2014-01-23 12:55:00,23.75,23.77,23.71,23.77,19700.0,23.1371,23.1565,23.0981,23.1565,19700.0
2014-01-23 13:00:00,23.77,23.78,23.71,23.71,19300.0,23.1565,23.1663,23.0981,23.0981,19300.0
2014-01-23 13:05:00,23.72,23.77,23.71,23.75,25800.0,23.1078,23.1565,23.0981,23.1371,25800.0
2014-01-23 13:10:00,23.74,23.76,23.7,23.72,26800.0,23.1273,23.1468,23.0883,23.1078,26800.0
2014-01-23 13:15:00,23.71,23.71,23.67,23.67,13000.0,23.0981,23.0981,23.0591,23.0591,13000.0
2014-01-23 13:20:00,23.67,23.68,23.65,23.66,5900.0,23.0591,23.0689,23.0396,23.0494,5900.0
2014-01-23 13:25:00,23.66,23.69,23.63,23.69,20900.0,23.0494,23.0786,23.0201,23.0786,20900.0
2014-01-23 13:30:00,23.69,23.7,23.64,23.68,20200.0,23.0786,23.0883,23.0299,23.0689,20200.0
2014-01-23 13:35:00,23.69,23.76,23.69,23.7,53000.0,23.0786,23.1468,23.0786,23.0883,53000.0
2014-01-23 13:40:00,23.71,23.71,23.66,23.69,21600.0,23.0981,23.0981,23.0494,23.0786,21600.0
2014-01-23 13:45:00,23.68,23.71,23.66,23.67,23500.0,23.0689,23.0981,23.0494,23.0591,23500.0
2014-01-23 13:50:00,23.66,23.72,23.66,23.72,19200.0,23.0494,23.1078,23.0494,23.1078,19200.0
2014-01-23 13:55:00,23.72,23.74,23.68,23.68,17900.0,23.1078,23.1273,23.0689,23.0689,17900.0
2014-01-23 14:00:00,23.69,23.76,23.69,23.76,28300.0,23.0786,23.1468,23.0786,23.1468,28300.0
2014-01-23 14:05:00,23.75,23.77,23.74,23.77,15400.0,23.1371,23.1565,23.1273,23.1565,15400.0
2014-01-23 14:10:00,23.77,23.81,23.76,23.79,49500.0,23.1565,23.1955,23.1468,23.176,49500.0
2014-01-23 14:15:00,23.79,23.83,23.79,23.83,8200.0,23.176,23.215,23.176,23.215,8200.0
2014-01-23 14:20:00,23.83,23.87,23.83,23.85,16500.0,23.215,23.254,23.215,23.2345,16500.0
2014-01-23 14:25:00,23.85,23.86,23.8,23.8,23300.0,23.2345,23.2442,23.1858,23.1858,23300.0
2014-01-23 14:30:00,23.8,23.82,23.79,23.8,15300.0,23.1858,23.2052,23.176,23.1858,15300.0
2014-01-23 14:35:00,23.79,23.84,23.79,23.8,19500.0,23.176,23.2247,23.176,23.1858,19500.0
2014-01-23 14:40:00,23.8,23.83,23.79,23.8,58200.0,23.1858,23.215,23.176,23.1858,58200.0
2014-01-23 14:45:00,23.8,23.8,23.77,23.79,21400.0,23.1858,23.1858,23.1565,23.176,21400.0
2014-01-23 14:50:00,23.8,23.83,23.78,23.79,31100.0,23.1858,23.215,23.1663,23.176,31100.0
2014-01-23 14:55:00,23.8,23.84,23.79,23.82,41900.0,23.1858,23.2247,23.176,23.2052,41900.0
2014-01-23 15:00:00,23.82,23.83,23.8,23.83,25500.0,23.2052,23.215,23.1858,23.215,25500.0
2014-01-23 15:05:00,23.83,23.88,23.83,23.85,20600.0,23.215,23.2637,23.215,23.2345,20600.0
2014-01-23 15:10:00,23.85,23.85,23.82,23.82,14200.0,23.2345,23.2345,23.2052,23.2052,14200.0
2014-01-23 15:15:00,23.81,23.82,23.79,23.82,24900.0,23.1955,23.2052,23.176,23.2052,24900.0
2014-01-23 15:20:00,23.83,23.85,23.79,23.83,27700.0,23.215,23.2345,23.176,23.215,27700.0
2014-01-23 15:25:00,23.83,23.86,23.82,23.83,21500.0,23.215,23.2442,23.2052,23.215,21500.0
2014-01-23 15:30:00,23.83,23.86,23.82,23.82,27800.0,23.215,23.2442,23.2052,23.2052,27800.0
2014-01-23 15:35:00,23.82,23.87,23.8,23.8,39300.0,23.2052,23.254,23.1858,23.1858,39300.0
2014-01-23 15:40:00,23.8,23.82,23.79,23.82,36700.0,23.1858,23.2052,23.176,23.2052,36700.0
2014-01-23 15:45:00,23.82,23.87,23.82,23.84,95900.0,23.2052,23.254,23.2052,23.2247,95900.0
2014-01-23 15:50:00,23.83,23.87,23.83,23.86,166900.0,23.215,23.254,23.215,23.2442,166900.0
2014-01-23 15:55:00,23.86,23.88,23.85,23.88,57500.0,23.2442,23.2637,23.2345,23.2637,57500.0
2014-01-24 09:30:00,23.64,23.87,23.39,23.59,88400.0,23.0299,23.254,22.7863,22.9812,88400.0
2014-01-24 09:35:00,23.58,23.65,23.58,23.65,54100.0,22.9714,23.0396,22.9714,23.0396,54100.0
2014-01-24 09:40:00,23.63,23.63,23.49,23.52,40500.0,23.0201,23.0201,22.8838,22.913,40500.0
2014-01-24 09:45:00,23.51,23.57,23.49,23.55,39200.0,22.9032,22.9617,22.8838,22.9422,39200.0
2014-01-24 09:50:00,23.56,23.62,23.54,23.62,50400.0,22.952,23.0104,22.9325,23.0104,50400.0
2014-01-24 09:55:00,23.62,23.62,23.53,23.58,31700.0,23.0104,23.0104,22.9227,22.9714,31700.0
2014-01-24 10:00:00,23.58,23.64,23.58,23.63,59100.0,22.9714,23.0299,22.9714,23.0201,59100.0
2014-01-24 10:05:00,23.63,23.83,23.62,23.83,99600.0,23.0201,23.215,23.0104,23.215,99600.0
2014-01-24 10:10:00,23.82,23.85,23.75,23.76,42100.0,23.2052,23.2345,23.1371,23.1468,42100.0
2014-01-24 10:15:00,23.76,23.77,23.62,23.75,72700.0,23.1468,23.1565,23.0104,23.1371,72700.0
2014-01-24 10:20:00,23.75,23.8,23.73,23.78,39100.0,23.1371,23.1858,23.1176,23.1663,39100.0
2014-01-24 10:25:00,23.78,23.79,23.75,23.78,26200.0,23.1663,23.176,23.1371,23.1663,26200.0
2014-01-24 10:30:00,23.78,23.79,23.73,23.77,80900.0,23.1663,23.176,23.1176,23.1565,80900.0
2014-01-24 10:35:00,23.77,23.78,23.69,23.69,47600.0,23.1565,23.1663,23.0786,23.0786,47600.0
2014-01-24 10:40:00,23.7,23.7,23.62,23.66,67900.0,23.0883,23.0883,23.0104,23.0494,67900.0
2014-01-24 10:45:00,23.66,23.73,23.65,23.72,88200.0,23.0494,23.1176,23.0396,23.1078,88200.0
2014-01-24 10:50:00,23.71,23.71,23.64,23.68,55800.0,23.0981,23.0981,23.0299,23.0689,55800.0
2014-01-24 10:55:00,23.67,23.73,23.67,23.71,101000.0,23.0591,23.1176,23.0591,23.0981,101000.0
2014-01-24 11:00:00,23.71,23.74,23.65,23.69,51600.0,23.0981,23.1273,23.0396,23.0786,51600.0
2014-01-24 11:05:00,23.69,23.69,23.61,23.61,60200.0,23.0786,23.0786,23.0007,23.0007,60200.0
2014-01-24 11:10:00,23.61,23.69,23.6,23.64,84300.0,23.0007,23.0786,22.9909,23.0299,84300.0
2014-01-24 11:15:00,23.64,23.64,23.58,23.58,83500.0,23.0299,23.0299,22.9714,22.9714,83500.0
2014-01-24 11:20:00,23.58,23.62,23.58,23.61,51200.0,22.9714,23.0104,22.9714,23.0007,51200.0
2014-01-24 11:25:00,23.61,23.64,23.59,23.64,50200.0,23.0007,23.0299,22.9812,23.0299,50200.0
2014-01-24 11:30:00,23.64,23.69,23.64,23.68,46200.0,23.0299,23.0786,23.0299,23.0689,46200.0
2014-01-24 11:35:00,23.67,23.73,23.66,23.72,21100.0,23.0591,23.1176,23.0494,23.1078,21100.0
2014-01-24 11:40:00,23.72,23.77,23.71,23.74,32200.0,23.1078,23.1565,23.0981,23.1273,32200.0
2014-01-24 11:45:00,23.74,23.74,23.7,23.71,15600.0,23.1273,23.1273,23.0883,23.0981,15600.0
2014-01-24 11:50:00,23.7,23.75,23.65,23.67,32400.0,23.0883,23.1371,23.0396,23.0591,32400.0
2014-01-24 11:55:00,23.67,23.76,23.66,23.74,28700.0,23.0591,23.1468,23.0494,23.1273,28700.0
2014-01-24 12:00:00,23.75,23.77,23.74,23.74,45700.0,23.1371,23.1565,23.1273,23.1273,45700.0
2014-01-24 12:05:00,23.74,23.84,23.74,23.8,26200.0,23.1273,23.2247,23.1273,23.1858,26200.0
2014-01-24 12:10:00,23.79,23.82,23.79,23.81,14100.0,23.176,23.2052,23.176,23.1955,14100.0
2014-01-24 12:15:00,23.81,23.85,23.78,23.78,19900.0,23.1955,23.2345,23.1663,23.1663,19900.0
2014-01-24 12:20:00,23.78,23.84,23.78,23.79,50900.0,23.1663,23.2247,23.1663,23.176,50900.0
2014-01-24 12:25:00,23.79,23.8,23.76,23.77,23100.0,23.176,23.1858,23.1468,23.1565,23100.0
2014-01-24 12:30:00,23.76,23.81,23.76,23.8,26300.0,23.1468,23.1955,23.1468,23.1858,26300.0
2014-01-24 12:35:00,23.8,23.82,23.79,23.81,40500.0,23.1858,23.2052,23.176,23.1955,40500.0
2014-01-24 12:40:00,23.81,23.81,23.76,23.77,25600.0,23.1955,23.1955,23.1468,23.1565,25600.0
2014-01-24 12:45:00,23.76,23.79,23.73,23.79,17400.0,23.1468,23.176,23.1176,23.176,17400.0
2014-01-24 12:50:00,23.79,23.85,23.79,23.82,18900.0,23.176,23.2345,23.176,23.2052,18900.0
2014-01-24 12:55:00,23.82,23.85,23.8,23.84,23800.0,23.2052,23.2345,23.1858,23.2247,23800.0
2014-01-24 13:00:00,23.83,23.83,23.78,23.8,36600.0,23.215,23.215,23.1663,23.1858,36600.0
2014-01-24 13:05:00,23.79,23.85,23.79,23.83,23900.0,23.176,23.2345,23.176,23.215,23900.0
2014-01-24 13:10:00,23.83,23.84,23.82,23.82,19400.0,23.215,23.2247,23.2052,23.2052,19400.0
2014-01-24 13:15:00,23.83,23.84,23.82,23.83,52200.0,23.215,23.2247,23.2052,23.215,52200.0
2014-01-24 13:20:00,23.82,23.93,23.82,23.92,137100.0,23.2052,23.3124,23.2052,23.3027,137100.0
2014-01-24 13:25:00,23.92,23.93,23.82,23.83,64900.0,23.3027,23.3124,23.2052,23.215,64900.0
2014-01-24 13:30:00,23.83,23.85,23.81,23.83,35800.0,23.215,23.2345,23.1955,23.215,35800.0
2014-01-24 13:35:00,23.83,23.84,23.81,23.83,73400.0,23.215,23.2247,23.1955,23.215,73400.0
2014-01-24 13:40:00,23.82,23.88,23.82,23.85,29900.0,23.2052,23.2637,23.2052,23.2345,29900.0
2014-01-24 13:45:00,23.84,23.91,23.84,23.88,77900.0,23.2247,23.2929,23.2247,23.2637,77900.0
2014-01-24 13:50:00,23.89,23.89,23.85,23.86,35700.0,23.2734,23.2734,23.2345,23.2442,35700.0
2014-01-24 13:55:00,23.86,23.89,23.84,23.88,52900.0,23.2442,23.2734,23.2247,23.2637,52900.0
2014-01-24 14:00:00,23.88,23.88,23.83,23.86,89900.0,23.2637,23.2637,23.215,23.2442,89900.0
2014-01-24 14:05:00,23.86,23.91,23.85,23.89,34100.0,23.2442,23.2929,23.2345,23.2734,34100.0
2014-01-24 14:10:00,23.89,23.89,23.84,23.84,67800.0,23.2734,23.2734,23.2247,23.2247,67800.0
2014-01-24 14:15:00,23.84,23.89,23.84,23.86,78500.0,23.2247,23.2734,23.2247,23.2442,78500.0
2014-01-24 14:20:00,23.86,23.89,23.85,23.87,54100.0,23.2442,23.2734,23.2345,23.254,54100.0
2014-01-24 14:25:00,23.87,23.89,23.83,23.85,49200.0,23.254,23.2734,23.215,23.2345,49200.0
2014-01-24 14:30:00,23.85,23.91,23.85,23.9,34300.0,23.2345,23.2929,23.2345,23.2832,34300.0
2014-01-24 14:35:00,23.9,23.92,23.88,23.92,23100.0,23.2832,23.3027,23.2637,23.3027,23100.0
2014-01-24 14:40:00,23.92,23.96,23.92,23.95,32200.0,23.3027,23.3416,23.3027,23.3319,32200.0
2014-01-24 14:45:00,23.94,23.96,23.92,23.92,31100.0,23.3221,23.3416,23.3027,23.3027,31100.0
2014-01-24 14:50:00,23.91,23.92,23.91,23.92,16000.0,23.2929,23.3027,23.2929,23.3027,16000.0
2014-01-24 14:55:00,23.93,23.96,23.92,23.95,56600.0,23.3124,23.3416,23.3027,23.3319,56600.0
2014-01-24 15:00:00,23.94,23.96,23.92,23.93,96500.0,23.3221,23.3416,23.3027,23.3124,96500.0
2014-01-24 15:05:00,23.94,23.96,23.92,23.93,70200.0,23.3221,23.3416,23.3027,23.3124,70200.0
2014-01-24 15:10:00,23.94,23.96,23.89,23.94,494500.0,23.3221,23.3416,23.2734,23.3221,494500.0
2014-01-24 15:15:00,23.95,23.96,23.9,23.93,59800.0,23.3319,23.3416,23.2832,23.3124,59800.0
2014-01-24 15:20:00,23.94,23.94,23.88,23.89,35400.0,23.3221,23.3221,23.2637,23.2734,35400.0
2014-01-24 15:25:00,23.88,23.89,23.83,23.83,148400.0,23.2637,23.2734,23.215,23.215,148400.0
2014-01-24 15:30:00,23.83,23.89,23.83,23.89,64900.0,23.215,23.2734,23.215,23.2734,64900.0
2014-01-24 15:35:00,23.89,23.89,23.82,23.83,115200.0,23.2734,23.2734,23.2052,23.215,115200.0
2014-01-24 15:40:00,23.83,23.89,23.82,23.89,198000.0,23.215,23.2734,23.2052,23.2734,198000.0
2014-01-24 15:45:00,23.89,23.89,23.84,23.86,102000.0,23.2734,23.2734,23.2247,23.2442,102000.0
2014-01-24 15:50:00,23.85,23.88,23.8,23.85,294600.0,23.2345,23.2637,23.1858,23.2345,294600.0
2014-01-24 15:55:00,23.85,23.88,23.82,23.84,237100.0,23.2345,23.2637,23.2052,23.2247,237100.0
2014-01-27 09:30:00,23.98,23.98,23.73,23.81,120800.0,23.3611,23.3611,23.1176,23.1955,120800.0
2014-01-27 09:35:00,23.81,23.92,23.81,23.89,34000.0,23.1955,23.3027,23.1955,23.2734,34000.0
2014-01-27 09:40:00,23.9,24.08,23.89,24.06,131400.0,23.2832,23.4585,23.2734,23.4391,131400.0
2014-01-27 09:45:00,24.07,24.17,24.0,24.0,74000.0,23.4488,23.5462,23.3806,23.3806,74000.0
2014-01-27 09:50:00,24.0,24.07,23.97,24.05,118500.0,23.3806,23.4488,23.3514,23.4293,118500.0
2014-01-27 09:55:00,24.05,24.05,23.98,23.98,101200.0,23.4293,23.4293,23.3611,23.3611,101200.0
2014-01-27 10:00:00,23.99,24.02,23.87,23.96,113700.0,23.3709,23.4001,23.254,23.3416,113700.0
2014-01-27 10:05:00,23.96,24.1,23.95,24.1,112200.0,23.3416,23.478,23.3319,23.478,112200.0
2014-01-27 10:10:00,24.1,24.17,24.07,24.13,82900.0,23.478,23.5462,23.4488,23.5072,82900.0
2014-01-27 10:15:00,24.12,24.27,24.12,24.26,120700.0,23.4975,23.6436,23.4975,23.6339,120700.0
2014-01-27 10:20:00,24.27,24.3,24.22,24.27,148400.0,23.6436,23.6729,23.5949,23.6436,148400.0
2014-01-27 10:25:00,24.26,24.3,24.12,24.16,150800.0,23.6339,23.6729,23.4975,23.5365,150800.0
2014-01-27 10:30:00,24.16,24.26,24.16,24.18,101700.0,23.5365,23.6339,23.5365,23.556,101700.0
2014-01-27 10:35:00,24.18,24.19,24.09,24.14,156100.0,23.556,23.5657,23.4683,23.517,156100.0
2014-01-27 10:40:00,24.14,24.18,24.12,24.15,119000.0,23.517,23.556,23.4975,23.5267,119000.0
2014-01-27 10:45:00,24.16,24.16,24.1,24.12,90200.0,23.5365,23.5365,23.478,23.4975,90200.0
2014-01-27 10:50:00,24.13,24.18,24.1,24.12,166500.0,23.5072,23.556,23.478,23.4975,166500.0
2014-01-27 10:55:00,24.13,24.18,24.02,24.02,70000.0,23.5072,23.556,23.4001,23.4001,70000.0
2014-01-27 11:00:00,24.02,24.07,24.0,24.01,47800.0,23.4001,23.4488,23.3806,23.3903,47800.0
2014-01-27 11:05:00,24.01,24.11,24.0,24.1,69500.0,23.3903,23.4878,23.3806,23.478,69500.0
2014-01-27 11:10:00,24.11,24.15,24.05,24.15,60100.0,23.4878,23.5267,23.4293,23.5267,60100.0
2014-01-27 11:15:00,24.14,24.18,24.13,24.15,41900.0,23.517,23.556,23.5072,23.5267,41900.0
2014-01-27 11:20:00,24.14,24.19,24.1,24.17,44800.0,23.517,23.5657,23.478,23.5462,44800.0
2014-01-27 11:25:00,24.17,24.19,24.11,24.12,39600.0,23.5462,23.5657,23.4878,23.4975,39600.0
2014-01-27 11:30:00,24.12,24.15,24.07,24.11,55300.0,23.4975,23.5267,23.4488,23.4878,55300.0
2014-01-27 11:35:00,24.12,24.22,24.12,24.19,151500.0,23.4975,23.5949,23.4975,23.5657,151500.0
2014-01-27 11:40:00,24.19,24.28,24.19,24.24,41400.0,23.5657,23.6534,23.5657,23.6144,41400.0
2014-01-27 11:45:00,24.25,24.28,24.23,24.28,35600.0,23.6241,23.6534,23.6047,23.6534,35600.0
2014-01-27 11:50:00,24.27,24.27,24.15,24.15,57000.0,23.6436,23.6436,23.5267,23.5267,57000.0
2014-01-27 11:55:00,24.15,24.22,24.12,24.22,90100.0,23.5267,23.5949,23.4975,23.5949,90100.0
2014-01-27 12:00:00,24.22,24.25,24.18,24.25,82900.0,23.5949,23.6241,23.556,23.6241,82900.0
2014-01-27 12:05:00,24.25,24.26,24.08,24.17,98700.0,23.6241,23.6339,23.4585,23.5462,98700.0
2014-01-27 12:10:00,24.17,24.17,24.09,24.16,52300.0,23.5462,23.5462,23.4683,23.5365,52300.0
2014-01-27 12:15:00,24.16,24.17,24.07,24.1,60000.0,23.5365,23.5462,23.4488,23.478,60000.0
2014-01-27 12:20:00,24.09,24.09,23.96,24.05,78200.0,23.4683,23.4683,23.3416,23.4293,78200.0
2014-01-27 12:25:00,24.05,24.08,24.01,24.07,41000.0,23.4293,23.4585,23.3903,23.4488,41000.0
2014-01-27 12:30:00,24.08,24.11,24.04,24.08,53100.0,23.4585,23.4878,23.4196,23.4585,53100.0
2014-01-27 12:35:00,24.07,24.15,24.06,24.15,55100.0,23.4488,23.5267,23.4391,23.5267,55100.0
2014-01-27 12:40:00,24.15,24.18,24.1,24.17,37700.0,23.5267,23.556,23.478,23.5462,37700.0
2014-01-27 12:45:00,24.17,24.17,24.11,24.16,35700.0,23.5462,23.5462,23.4878,23.5365,35700.0
2014-01-27 12:50:00,24.15,24.17,24.12,24.15,42100.0,23.5267,23.5462,23.4975,23.5267,42100.0
2014-01-27 12:55:00,24.14,24.16,24.1,24.16,46200.0,23.517,23.5365,23.478,23.5365,46200.0
2014-01-27 13:00:00,24.17,24.19,24.12,24.19,46600.0,23.5462,23.5657,23.4975,23.5657,46600.0
2014-01-27 13:05:00,24.18,24.24,24.18,24.18,70500.0,23.556,23.6144,23.556,23.556,70500.0
2014-01-27 13:10:00,24.18,24.21,24.17,24.18,60600.0,23.556,23.5852,23.5462,23.556,60600.0
2014-01-27 13:15:00,24.18,24.23,24.18,24.22,34300.0,23.556,23.6047,23.556,23.5949,34300.0
2014-01-27 13:20:00,24.23,24.23,24.12,24.13,33400.0,23.6047,23.6047,23.4975,23.5072,33400.0
2014-01-27 13:25:00,24.12,24.16,24.11,24.14,55000.0,23.4975,23.5365,23.4878,23.517,55000.0
2014-01-27 13:30:00,24.14,24.21,24.14,24.21,76200.0,23.517,23.5852,23.517,23.5852,76200.0
2014-01-27 13:35:00,24.21,24.23,24.19,24.21,59700.0,23.5852,23.6047,23.5657,23.5852,59700.0
2014-01-27 13:40:00,24.21,24.3,24.18,24.3,56600.0,23.5852,23.6729,23.556,23.6729,56600.0
2014-01-27 13:45:00,24.29,24.37,24.29,24.37,136200.0,23.6631,23.7411,23.6631,23.7411,136200.0
2014-01-27 13:50:00,24.36,24.37,24.31,24.32,50400.0,23.7313,23.7411,23.6826,23.6923,50400.0
2014-01-27 13:55:00,24.32,24.36,24.3,24.32,77000.0,23.6923,23.7313,23.6729,23.6923,77000.0
2014-01-27 14:00:00,24.32,24.37,24.32,24.33,75400.0,23.6923,23.7411,23.6923,23.7021,75400.0
2014-01-27 14:05:00,24.33,24.33,24.28,24.33,41100.0,23.7021,23.7021,23.6534,23.7021,41100.0
2014-01-27 14:10:00,24.32,24.38,24.31,24.37,32900.0,23.6923,23.7508,23.6826,23.7411,32900.0
2014-01-27 14:15:00,24.37,24.41,24.36,24.39,78800.0,23.7411,23.78,23.7313,23.7605,78800.0
2014-01-27 14:20:00,24.39,24.43,24.39,24.41,65100.0,23.7605,23.7995,23.7605,23.78,65100.0
2014-01-27 14:25:00,24.41,24.43,24.38,24.4,67100.0,23.78,23.7995,23.7508,23.7703,67100.0
2014-01-27 14:30:00,24.39,24.42,24.32,24.38,59300.0,23.7605,23.7898,23.6923,23.7508,59300.0
2014-01-27 14:35:00,24.38,24.43,24.37,24.42,68000.0,23.7508,23.7995,23.7411,23.7898,68000.0
2014-01-27 14:40:00,24.42,24.48,24.4,24.48,84600.0,23.7898,23.8482,23.7703,23.8482,84600.0
2014-01-27 14:45:00,24.48,24.49,24.44,24.45,70000.0,23.8482,23.858,23.8092,23.819,70000.0
2014-01-27 14:50:00,24.46,24.5,24.44,24.48,125800.0,23.8287,23.8677,23.8092,23.8482,125800.0
2014-01-27 14:55:00,24.49,24.55,24.48,24.53,87400.0,23.858,23.9164,23.8482,23.8969,87400.0
2014-01-27 15:00:00,24.52,24.55,24.48,24.54,105700.0,23.8872,23.9164,23.8482,23.9067,105700.0
2014-01-27 15:05:00,24.55,24.57,24.5,24.55,116100.0,23.9164,23.9359,23.8677,23.9164,116100.0
2014-01-27 15:10:00,24.55,24.57,24.53,24.57,95200.0,23.9164,23.9359,23.8969,23.9359,95200.0
2014-01-27 15:15:00,24.57,24.59,24.56,24.56,69400.0,23.9359,23.9554,23.9261,23.9261,69400.0
2014-01-27 15:20:00,24.57,24.57,24.52,24.53,120800.0,23.9359,23.9359,23.8872,23.8969,120800.0
2014-01-27 15:25:00,24.53,24.53,24.5,24.5,52500.0,23.8969,23.8969,23.8677,23.8677,52500.0
2014-01-27 15:30:00,24.51,24.58,24.5,24.5,169800.0,23.8774,23.9456,23.8677,23.8677,169800.0
2014-01-27 15:35:00,24.5,24.54,24.44,24.53,148600.0,23.8677,23.9067,23.8092,23.8969,148600.0
2014-01-27 15:40:00,24.53,24.54,24.48,24.48,112400.0,23.8969,23.9067,23.8482,23.8482,112400.0
2014-01-27 15:45:00,24.48,24.49,24.48,24.48,147100.0,23.8482,23.858,23.8482,23.8482,147100.0
2014-01-27 15:50:00,24.49,24.49,24.43,24.45,485100.0,23.858,23.858,23.7995,23.819,485100.0
2014-01-27 15:55:00,24.44,24.5,24.44,24.47,593100.0,23.8092,23.8677,23.8092,23.8385,593100.0
2014-01-28 09:30:00,24.55,24.95,24.54,24.55,515100.0,23.9164,24.3061,23.9067,23.9164,515100.0
2014-01-28 09:35:00,24.55,24.74,24.5,24.73,130600.0,23.9164,24.1015,23.8677,24.0918,130600.0
2014-01-28 09:40:00,24.73,24.88,24.72,24.84,257000.0,24.0918,24.2379,24.082,24.1989,257000.0
2014-01-28 09:45:00,24.84,24.93,24.78,24.92,279300.0,24.1989,24.2866,24.1405,24.2769,279300.0
2014-01-28 09:50:00,24.92,24.96,24.79,24.86,369000.0,24.2769,24.3158,24.1502,24.2184,369000.0
2014-01-28 09:55:00,24.86,24.87,24.75,24.8,395200.0,24.2184,24.2281,24.1112,24.16,395200.0
2014-01-28 10:00:00,24.8,24.84,24.75,24.76,178800.0,24.16,24.1989,24.1112,24.121,178800.0
2014-01-28 10:05:00,24.78,24.8,24.75,24.76,99900.0,24.1405,24.16,24.1112,24.121,99900.0
2014-01-28 10:10:00,24.76,24.87,24.75,24.83,271900.0,24.121,24.2281,24.1112,24.1892,271900.0
2014-01-28 10:15:00,24.82,24.82,24.7,24.7,84300.0,24.1794,24.1794,24.0625,24.0625,84300.0
2014-01-28 10:20:00,24.7,24.72,24.7,24.7,174600.0,24.0625,24.082,24.0625,24.0625,174600.0
2014-01-28 10:25:00,24.7,24.77,24.7,24.77,90500.0,24.0625,24.1307,24.0625,24.1307,90500.0
2014-01-28 10:30:00,24.76,24.77,24.62,24.62,135500.0,24.121,24.1307,23.9846,23.9846,135500.0
2014-01-28 10:35:00,24.63,24.66,24.57,24.57,105800.0,23.9943,24.0236,23.9359,23.9359,105800.0
2014-01-28 10:40:00,24.57,24.68,24.53,24.67,110500.0,23.9359,24.043,23.8969,24.0333,110500.0
2014-01-28 10:45:00,24.67,24.68,24.6,24.61,77300.0,24.0333,24.043,23.9651,23.9749,77300.0
2014-01-28 10:50:00,24.61,24.61,24.55,24.59,74400.0,23.9749,23.9749,23.9164,23.9554,74400.0
2014-01-28 10:55:00,24.58,24.63,24.57,24.63,68500.0,23.9456,23.9943,23.9359,23.9943,68500.0
2014-01-28 11:00:00,24.63,24.76,24.6,24.68,112700.0,23.9943,24.121,23.9651,24.043,112700.0
2014-01-28 11:05:00,24.67,24.69,24.6,24.66,101000.0,24.0333,24.0528,23.9651,24.0236,101000.0
2014-01-28 11:10:00,24.65,24.65,24.61,24.62,42900.0,24.0138,24.0138,23.9749,23.9846,42900.0
2014-01-28 11:15:00,24.61,24.66,24.52,24.54,121100.0,23.9749,24.0236,23.8872,23.9067,121100.0
2014-01-28 11:20:00,24.55,24.56,24.46,24.48,98800.0,23.9164,23.9261,23.8287,23.8482,98800.0
2014-01-28 11:25:00,24.47,24.56,24.44,24.54,73900.0,23.8385,23.9261,23.8092,23.9067,73900.0
2014-01-28 11:30:00,24.55,24.57,24.53,24.55,60200.0,23.9164,23.9359,23.8969,23.9164,60200.0
2014-01-28 11:35:00,24.55,24.63,24.55,24.62,100600.0,23.9164,23.9943,23.9164,23.9846,100600.0
2014-01-28 11:40:00,24.62,24.7,24.61,24.69,78500.0,23.9846,24.0625,23.9749,24.0528,78500.0
2014-01-28 11:45:00,24.7,24.73,24.69,24.73,84000.0,24.0625,24.0918,24.0528,24.0918,84000.0
2014-01-28 11:50:00,24.73,24.75,24.58,24.6,186500.0,24.0918,24.1112,23.9456,23.9651,186500.0
2014-01-28 11:55:00,24.6,24.66,24.59,24.61,39100.0,23.9651,24.0236,23.9554,23.9749,39100.0
2014-01-28 12:00:00,24.61,24.68,24.6,24.64,44500.0,23.9749,24.043,23.9651,24.0041,44500.0
2014-01-28 12:05:00,24.64,24.71,24.64,24.71,42900.0,24.0041,24.0723,24.0041,24.0723,42900.0
2014-01-28 12:10:00,24.7,24.7,24.58,24.6,58600.0,24.0625,24.0625,23.9456,23.9651,58600.0
2014-01-28 12:15:00,24.61,24.61,24.52,24.55,54000.0,23.9749,23.9749,23.8872,23.9164,54000.0
2014-01-28 12:20:00,24.55,24.55,24.46,24.52,48300.0,23.9164,23.9164,23.8287,23.8872,48300.0
2014-01-28 12:25:00,24.52,24.59,24.51,24.58,47200.0,23.8872,23.9554,23.8774,23.9456,47200.0
2014-01-28 12:30:00,24.59,24.59,24.52,24.54,65400.0,23.9554,23.9554,23.8872,23.9067,65400.0
2014-01-28 12:35:00,24.54,24.55,24.52,24.53,49200.0,23.9067,23.9164,23.8872,23.8969,49200.0
2014-01-28 12:40:00,24.53,24.6,24.52,24.6,68600.0,23.8969,23.9651,23.8872,23.9651,68600.0
2014-01-28 12:45:00,24.6,24.71,24.59,24.68,165100.0,23.9651,24.0723,23.9554,24.043,165100.0
2014-01-28 12:50:00,24.68,24.73,24.68,24.72,65000.0,24.043,24.0918,24.043,24.082,65000.0
2014-01-28 12:55:00,24.73,24.78,24.72,24.76,57000.0,24.0918,24.1405,24.082,24.121,57000.0
2014-01-28 13:00:00,24.77,24.85,24.76,24.84,309500.0,24.1307,24.2087,24.121,24.1989,309500.0
2014-01-28 13:05:00,24.84,24.85,24.79,24.8,125500.0,24.1989,24.2087,24.1502,24.16,125500.0
2014-01-28 13:10:00,24.8,24.85,24.8,24.8,89800.0,24.16,24.2087,24.16,24.16,89800.0
2014-01-28 13:15:00,24.8,24.94,24.8,24.87,232200.0,24.16,24.2963,24.16,24.2281,232200.0
2014-01-28 13:20:00,24.87,24.88,24.78,24.79,179500.0,24.2281,24.2379,24.1405,24.1502,179500.0
2014-01-28 13:25:00,24.79,24.84,24.79,24.81,63800.0,24.1502,24.1989,24.1502,24.1697,63800.0
2014-01-28 13:30:00,24.8,24.84,24.8,24.84,102900.0,24.16,24.1989,24.16,24.1989,102900.0
2014-01-28 13:35:00,24.83,24.85,24.81,24.83,87200.0,24.1892,24.2087,24.1697,24.1892,87200.0
2014-01-28 13:40:00,24.84,24.87,24.82,24.86,219900.0,24.1989,24.2281,24.1794,24.2184,219900.0
2014-01-28 13:45:00,24.85,24.89,24.82,24.85,173800.0,24.2087,24.2476,24.1794,24.2087,173800.0
2014-01-28 13:50:00,24.85,24.89,24.83,24.85,99400.0,24.2087,24.2476,24.1892,24.2087,99400.0
2014-01-28 13:55:00,24.85,24.93,24.84,24.88,94900.0,24.2087,24.2866,24.1989,24.2379,94900.0
2014-01-28 14:00:00,24.88,24.9,24.85,24.89,122300.0,24.2379,24.2574,24.2087,24.2476,122300.0
2014-01-28 14:05:00,24.89,24.9,24.8,24.8,117100.0,24.2476,24.2574,24.16,24.16,117100.0
2014-01-28 14:10:00,24.81,24.83,24.8,24.82,88600.0,24.1697,24.1892,24.16,24.1794,88600.0
2014-01-28 14:15:00,24.81,24.83,24.8,24.8,66700.0,24.1697,24.1892,24.16,24.16,66700.0
2014-01-28 14:20:00,24.8,24.83,24.78,24.8,530600.0,24.16,24.1892,24.1405,24.16,530600.0
2014-01-28 14:25:00,24.8,24.81,24.7,24.73,134600.0,24.16,24.1697,24.0625,24.0918,134600.0
2014-01-28 14:30:00,24.73,24.75,24.7,24.7,44200.0,24.0918,24.1112,24.0625,24.0625,44200.0
2014-01-28 14:35:00,24.69,24.71,24.66,24.7,108200.0,24.0528,24.0723,24.0236,24.0625,108200.0
2014-01-28 14:40:00,24.7,24.84,24.7,24.83,137600.0,24.0625,24.1989,24.0625,24.1892,137600.0
2014-01-28 14:45:00,24.83,24.9,24.82,24.82,85800.0,24.1892,24.2574,24.1794,24.1794,85800.0
2014-01-28 14:50:00,24.82,24.83,24.73,24.73,108900.0,24.1794,24.1892,24.0918,24.0918,108900.0
2014-01-28 14:55:00,24.73,24.85,24.73,24.85,112600.0,24.0918,24.2087,24.0918,24.2087,112600.0
2014-01-28 15:00:00,24.85,24.87,24.8,24.82,126400.0,24.2087,24.2281,24.16,24.1794,126400.0
2014-01-28 15:05:00,24.82,24.86,24.8,24.85,168900.0,24.1794,24.2184,24.16,24.2087,168900.0
2014-01-28 15:10:00,24.84,24.86,24.82,24.85,133000.0,24.1989,24.2184,24.1794,24.2087,133000.0
2014-01-28 15:15:00,24.85,24.85,24.8,24.82,230300.0,24.2087,24.2087,24.16,24.1794,230300.0
2014-01-28 15:20:00,24.83,24.86,24.79,24.83,223600.0,24.1892,24.2184,24.1502,24.1892,223600.0
2014-01-28 15:25:00,24.83,24.87,24.82,24.84,98900.0,24.1892,24.2281,24.1794,24.1989,98900.0
2014-01-28 15:30:00,24.84,24.89,24.83,24.87,184800.0,24.1989,24.2476,24.1892,24.2281,184800.0
2014-01-28 15:35:00,24.88,24.96,24.87,24.95,299200.0,24.2379,24.3158,24.2281,24.3061,299200.0
2014-01-28 15:40:00,24.96,24.99,24.92,24.93,472900.0,24.3158,24.345,24.2769,24.2866,472900.0
2014-01-28 15:45:00,24.93,25.01,24.93,25.0,368600.0,24.2866,24.3645,24.2866,24.3548,368600.0
2014-01-28 15:50:00,24.99,25.0,24.82,24.91,520200.0,24.345,24.3548,24.1794,24.2671,520200.0
2014-01-28 15:55:00,24.9,24.93,24.86,24.88,525600.0,24.2574,24.2866,24.2184,24.2379,525600.0
2014-01-29 09:30:00,25.03,25.69,25.02,25.64,1278700.0,24.384,25.027,24.3743,24.9783,1278700.0
2014-01-29 09:35:00,25.64,25.66,24.94,25.28,704400.0,24.9783,24.9978,24.2963,24.6276,704400.0
2014-01-29 09:40:00,25.28,25.45,25.0,25.35,294900.0,24.6276,24.7932,24.3548,24.6958,294900.0
2014-01-29 09:45:00,25.35,25.47,25.15,25.36,413700.0,24.6958,24.8127,24.5009,24.7055,413700.0
2014-01-29 09:50:00,25.36,25.41,25.11,25.23,310600.0,24.7055,24.7542,24.462,24.5789,310600.0
2014-01-29 09:55:00,25.23,25.29,24.81,24.94,476100.0,24.5789,24.6373,24.1697,24.2963,476100.0
2014-01-29 10:00:00,24.94,25.16,24.9,25.07,267600.0,24.2963,24.5107,24.2574,24.423,267600.0
2014-01-29 10:05:00,25.07,25.12,24.81,24.85,217200.0,24.423,24.4717,24.1697,24.2087,217200.0
2014-01-29 10:10:00,24.86,24.89,24.66,24.72,223700.0,24.2184,24.2476,24.0236,24.082,223700.0
2014-01-29 10:15:00,24.73,24.99,24.7,24.95,170900.0,24.0918,24.345,24.0625,24.3061,170900.0
2014-01-29 10:20:00,24.95,25.08,24.9,25.06,167700.0,24.3061,24.4327,24.2574,24.4132,167700.0
2014-01-29 10:25:00,25.06,25.07,24.91,24.99,248400.0,24.4132,24.423,24.2671,24.345,248400.0
2014-01-29 10:30:00,24.99,25.02,24.93,25.0,109000.0,24.345,24.3743,24.2866,24.3548,109000.0
2014-01-29 10:35:00,25.0,25.08,24.99,25.07,109300.0,24.3548,24.4327,24.345,24.423,109300.0
2014-01-29 10:40:00,25.06,25.16,25.04,25.15,110000.0,24.4132,24.5107,24.3938,24.5009,110000.0
2014-01-29 10:45:00,25.15,25.33,25.15,25.28,136300.0,24.5009,24.6763,24.5009,24.6276,136300.0
2014-01-29 10:50:00,25.28,25.34,25.19,25.21,170900.0,24.6276,24.686,24.5399,24.5594,170900.0
2014-01-29 10:55:00,25.21,25.27,25.15,25.25,110700.0,24.5594,24.6178,24.5009,24.5983,110700.0
2014-01-29 11:00:00,25.25,25.33,25.25,25.3,93700.0,24.5983,24.6763,24.5983,24.647,93700.0
2014-01-29 11:05:00,25.3,25.3,25.22,25.22,100100.0,24.647,24.647,24.5691,24.5691,100100.0
2014-01-29 11:10:00,25.23,25.34,25.23,25.34,116300.0,24.5789,24.686,24.5789,24.686,116300.0
2014-01-29 11:15:00,25.34,25.41,25.29,25.41,137700.0,24.686,24.7542,24.6373,24.7542,137700.0
2014-01-29 11:20:00,25.41,25.49,25.3,25.48,218400.0,24.7542,24.8321,24.647,24.8224,218400.0
2014-01-29 11:25:00,25.48,25.52,25.4,25.49,84100.0,24.8224,24.8614,24.7445,24.8321,84100.0
2014-01-29 11:30:00,25.47,25.53,25.45,25.51,92500.0,24.8127,24.8711,24.7932,24.8516,92500.0
2014-01-29 11:35:00,25.5,25.63,25.44,25.46,162700.0,24.8419,24.9685,24.7834,24.8029,162700.0
2014-01-29 11:40:00,25.45,25.59,25.45,25.59,80800.0,24.7932,24.9296,24.7932,24.9296,80800.0
2014-01-29 11:45:00,25.59,25.64,25.57,25.6,93500.0,24.9296,24.9783,24.9101,24.9393,93500.0
2014-01-29 11:50:00,25.61,25.64,25.57,25.59,93500.0,24.949,24.9783,24.9101,24.9296,93500.0
2014-01-29 11:55:00,25.59,25.65,25.58,25.65,66400.0,24.9296,24.988,24.9198,24.988,66400.0
2014-01-29 12:00:00,25.64,25.68,25.64,25.65,58800.0,24.9783,25.0172,24.9783,24.988,58800.0
2014-01-29 12:05:00,25.65,25.74,25.64,25.71,114300.0,24.988,25.0757,24.9783,25.0465,114300.0
2014-01-29 12:10:00,25.72,25.8,25.72,25.75,94100.0,25.0562,25.1341,25.0562,25.0854,94100.0
2014-01-29 12:15:00,25.76,25.8,25.75,25.78,84800.0,25.0952,25.1341,25.0854,25.1147,84800.0
2014-01-29 12:20:00,25.78,25.79,25.7,25.76,82900.0,25.1147,25.1244,25.0367,25.0952,82900.0
2014-01-29 12:25:00,25.77,25.79,25.64,25.64,71300.0,25.1049,25.1244,24.9783,24.9783,71300.0
2014-01-29 12:30:00,25.63,25.74,25.63,25.73,49100.0,24.9685,25.0757,24.9685,25.066,49100.0
2014-01-29 12:35:00,25.73,25.73,25.59,25.6,59400.0,25.066,25.066,24.9296,24.9393,59400.0
2014-01-29 12:40:00,25.59,25.63,25.58,25.58,43500.0,24.9296,24.9685,24.9198,24.9198,43500.0
2014-01-29 12:45:00,25.58,25.59,25.5,25.52,59700.0,24.9198,24.9296,24.8419,24.8614,59700.0
2014-01-29 12:50:00,25.52,25.54,25.43,25.48,63400.0,24.8614,24.8809,24.7737,24.8224,63400.0
2014-01-29 12:55:00,25.48,25.64,25.48,25.58,66300.0,24.8224,24.9783,24.8224,24.9198,66300.0
2014-01-29 13:00:00,25.59,25.62,25.52,25.53,59200.0,24.9296,24.9588,24.8614,24.8711,59200.0
2014-01-29 13:05:00,25.53,25.55,25.39,25.43,151000.0,24.8711,24.8906,24.7347,24.7737,151000.0
2014-01-29 13:10:00,25.43,25.45,25.34,25.44,84200.0,24.7737,24.7932,24.686,24.7834,84200.0
2014-01-29 13:15:00,25.44,25.45,25.39,25.4,37600.0,24.7834,24.7932,24.7347,24.7445,37600.0
2014-01-29 13:20:00,25.41,25.44,25.35,25.35,36000.0,24.7542,24.7834,24.6958,24.6958,36000.0
2014-01-29 13:25:00,25.36,25.37,25.25,25.28,101200.0,24.7055,24.7152,24.5983,24.6276,101200.0
2014-01-29 13:30:00,25.29,25.37,25.28,25.33,45900.0,24.6373,24.7152,24.6276,24.6763,45900.0
2014-01-29 13:35:00,25.34,25.38,25.34,25.37,45000.0,24.686,24.725,24.686,24.7152,45000.0
2014-01-29 13:40:00,25.36,25.38,25.35,25.37,52600.0,24.7055,24.725,24.6958,24.7152,52600.0
2014-01-29 13:45:00,25.37,25.43,25.32,25.43,62400.0,24.7152,24.7737,24.6665,24.7737,62400.0
2014-01-29 13:50:00,25.43,25.48,25.41,25.47,87300.0,24.7737,24.8224,24.7542,24.8127,87300.0
2014-01-29 13:55:00,25.46,25.58,25.44,25.5,77700.0,24.8029,24.9198,24.7834,24.8419,77700.0
2014-01-29 14:00:00,25.48,25.57,25.4,25.56,74100.0,24.8224,24.9101,24.7445,24.9003,74100.0
2014-01-29 14:05:00,25.54,25.55,25.41,25.5,73100.0,24.8809,24.8906,24.7542,24.8419,73100.0
2014-01-29 14:10:00,25.51,25.57,25.5,25.55,62900.0,24.8516,24.9101,24.8419,24.8906,62900.0
2014-01-29 14:15:00,25.54,25.58,25.47,25.5,92600.0,24.8809,24.9198,24.8127,24.8419,92600.0
2014-01-29 14:20:00,25.5,25.59,25.47,25.58,75800.0,24.8419,24.9296,24.8127,24.9198,75800.0
2014-01-29 14:25:00,25.58,25.77,25.57,25.73,120600.0,24.9198,25.1049,24.9101,25.066,120600.0
2014-01-29 14:30:00,25.73,25.85,25.71,25.84,97100.0,25.066,25.1829,25.0465,25.1731,97100.0
2014-01-29 14:35:00,25.84,25.86,25.75,25.82,73400.0,25.1731,25.1926,25.0854,25.1536,73400.0
2014-01-29 14:40:00,25.82,25.84,25.81,25.83,61400.0,25.1536,25.1731,25.1439,25.1634,61400.0
2014-01-29 14:45:00,25.83,25.85,25.8,25.84,65100.0,25.1634,25.1829,25.1341,25.1731,65100.0
2014-01-29 14:50:00,25.84,25.88,25.81,25.81,99100.0,25.1731,25.2121,25.1439,25.1439,99100.0
2014-01-29 14:55:00,25.81,25.82,25.67,25.72,97100.0,25.1439,25.1536,25.0075,25.0562,97100.0
2014-01-29 15:00:00,25.71,25.79,25.68,25.78,100400.0,25.0465,25.1244,25.0172,25.1147,100400.0
2014-01-29 15:05:00,25.79,25.86,25.76,25.86,146800.0,25.1244,25.1926,25.0952,25.1926,146800.0
2014-01-29 15:10:00,25.88,25.93,25.84,25.93,191700.0,25.2121,25.2608,25.1731,25.2608,191700.0
2014-01-29 15:15:00,25.93,26.06,25.91,25.91,325900.0,25.2608,25.3874,25.2413,25.2413,325900.0
2014-01-29 15:20:00,25.92,25.95,25.81,25.81,212200.0,25.251,25.2803,25.1439,25.1439,212200.0
2014-01-29 15:25:00,25.82,25.82,25.36,25.4,392100.0,25.1536,25.1536,24.7055,24.7445,392100.0
2014-01-29 15:30:00,25.39,25.41,25.05,25.22,383900.0,24.7347,24.7542,24.4035,24.5691,383900.0
2014-01-29 15:35:00,25.2,25.42,25.2,25.35,335000.0,24.5496,24.764,24.5496,24.6958,335000.0
2014-01-29 15:40:00,25.34,25.35,25.13,25.2,276500.0,24.686,24.6958,24.4814,24.5496,276500.0
2014-01-29 15:45:00,25.21,25.25,25.14,25.16,333900.0,24.5594,24.5983,24.4912,24.5107,333900.0
2014-01-29 15:50:00,25.16,25.29,25.11,25.28,521200.0,24.5107,24.6373,24.462,24.6276,521200.0
2014-01-29 15:55:00,25.29,25.3,25.21,25.22,380300.0,24.6373,24.647,24.5594,24.5691,380300.0
2014-01-30 09:30:00,25.3,25.51,25.3,25.39,61100.0,24.647,24.8516,24.647,24.7347,61100.0
2014-01-30 09:35:00,25.39,25.6,25.3,25.57,69100.0,24.7347,24.9393,24.647,24.9101,69100.0
2014-01-30 09:40:00,25.57,25.62,25.45,25.46,65500.0,24.9101,24.9588,24.7932,24.8029,65500.0
2014-01-30 09:45:00,25.47,25.56,25.44,25.55,48900.0,24.8127,24.9003,24.7834,24.8906,48900.0
2014-01-30 09:50:00,25.55,25.69,25.54,25.68,86300.0,24.8906,25.027,24.8809,25.0172,86300.0
2014-01-30 09:55:00,25.67,25.76,25.63,25.71,58500.0,25.0075,25.0952,24.9685,25.0465,58500.0
2014-01-30 10:00:00,25.71,25.87,25.62,25.81,88100.0,25.0465,25.2023,24.9588,25.1439,88100.0
2014-01-30 10:05:00,25.82,25.82,25.67,25.7,72000.0,25.1536,25.1536,25.0075,25.0367,72000.0
2014-01-30 10:10:00,25.7,25.76,25.69,25.71,50700.0,25.0367,25.0952,25.027,25.0465,50700.0
2014-01-30 10:15:00,25.71,25.71,25.64,25.67,61300.0,25.0465,25.0465,24.9783,25.0075,61300.0
2014-01-30 10:20:00,25.66,25.72,25.64,25.67,57700.0,24.9978,25.0562,24.9783,25.0075,57700.0
2014-01-30 10:25:00,25.67,25.77,25.67,25.73,60500.0,25.0075,25.1049,25.0075,25.066,60500.0
2014-01-30 10:30:00,25.72,25.82,25.72,25.81,49600.0,25.0562,25.1536,25.0562,25.1439,49600.0
2014-01-30 10:35:00,25.81,25.87,25.81,25.85,64600.0,25.1439,25.2023,25.1439,25.1829,64600.0
2014-01-30 10:40:00,25.85,25.87,25.8,25.81,48500.0,25.1829,25.2023,25.1341,25.1439,48500.0
2014-01-30 10:45:00,25.81,25.85,25.8,25.8,47100.0,25.1439,25.1829,25.1341,25.1341,47100.0
2014-01-30 10:50:00,25.8,25.83,25.75,25.79,43300.0,25.1341,25.1634,25.0854,25.1244,43300.0
2014-01-30 10:55:00,25.8,25.84,25.79,25.81,43700.0,25.1341,25.1731,25.1244,25.1439,43700.0
2014-01-30 11:00:00,25.8,25.83,25.72,25.73,64500.0,25.1341,25.1634,25.0562,25.066,64500.0
2014-01-30 11:05:00,25.73,25.74,25.64,25.67,113300.0,25.066,25.0757,24.9783,25.0075,113300.0
2014-01-30 11:10:00,25.66,25.69,25.55,25.57,116100.0,24.9978,25.027,24.8906,24.9101,116100.0
2014-01-30 11:15:00,25.56,25.7,25.55,25.69,83600.0,24.9003,25.0367,24.8906,25.027,83600.0
2014-01-30 11:20:00,25.69,25.73,25.68,25.7,63500.0,25.027,25.066,25.0172,25.0367,63500.0
2014-01-30 11:25:00,25.71,25.72,25.67,25.69,51600.0,25.0465,25.0562,25.0075,25.027,51600.0
2014-01-30 11:30:00,25.69,25.75,25.68,25.73,59100.0,25.027,25.0854,25.0172,25.066,59100.0
2014-01-30 11:35:00,25.72,25.76,25.71,25.75,47100.0,25.0562,25.0952,25.0465,25.0854,47100.0
2014-01-30 11:40:00,25.75,25.79,25.71,25.76,75400.0,25.0854,25.1244,25.0465,25.0952,75400.0
2014-01-30 11:45:00,25.75,25.85,25.73,25.85,64800.0,25.0854,25.1829,25.066,25.1829,64800.0
2014-01-30 11:50:00,25.84,25.98,25.84,25.96,84700.0,25.1731,25.3095,25.1731,25.29,84700.0
2014-01-30 11:55:00,25.96,26.0,25.94,25.95,50600.0,25.29,25.329,25.2705,25.2803,50600.0
2014-01-30 12:00:00,25.94,26.0,25.94,25.99,49300.0,25.2705,25.329,25.2705,25.3192,49300.0
2014-01-30 12:05:00,25.99,26.09,25.99,26.08,141800.0,25.3192,25.4167,25.3192,25.4069,141800.0
2014-01-30 12:10:00,26.08,26.16,26.07,26.13,107700.0,25.4069,25.4849,25.3972,25.4556,107700.0
2014-01-30 12:15:00,26.12,26.12,26.04,26.11,58700.0,25.4459,25.4459,25.368,25.4361,58700.0
2014-01-30 12:20:00,26.11,26.19,26.11,26.17,57600.0,25.4361,25.5141,25.4361,25.4946,57600.0
2014-01-30 12:25:00,26.16,26.22,26.13,26.13,137300.0,25.4849,25.5433,25.4556,25.4556,137300.0
2014-01-30 12:30:00,26.13,26.13,26.06,26.06,54500.0,25.4556,25.4556,25.3874,25.3874,54500.0
2014-01-30 12:35:00,26.06,26.16,26.06,26.14,36900.0,25.3874,25.4849,25.3874,25.4654,36900.0
2014-01-30 12:40:00,26.15,26.17,26.08,26.09,58100.0,25.4751,25.4946,25.4069,25.4167,58100.0
2014-01-30 12:45:00,26.08,26.09,26.05,26.09,35900.0,25.4069,25.4167,25.3777,25.4167,35900.0
2014-01-30 12:50:00,26.09,26.13,26.06,26.06,67400.0,25.4167,25.4556,25.3874,25.3874,67400.0
2014-01-30 12:55:00,26.05,26.06,26.0,26.05,98100.0,25.3777,25.3874,25.329,25.3777,98100.0
2014-01-30 13:00:00,26.06,26.07,25.97,26.03,86600.0,25.3874,25.3972,25.2998,25.3582,86600.0
2014-01-30 13:05:00,26.03,26.03,25.98,25.98,23300.0,25.3582,25.3582,25.3095,25.3095,23300.0
2014-01-30 13:10:00,25.99,25.99,25.91,25.92,67300.0,25.3192,25.3192,25.2413,25.251,67300.0
2014-01-30 13:15:00,25.92,25.99,25.9,25.93,146700.0,25.251,25.3192,25.2316,25.2608,146700.0
2014-01-30 13:20:00,25.93,25.96,25.92,25.94,53500.0,25.2608,25.29,25.251,25.2705,53500.0
2014-01-30 13:25:00,25.94,26.0,25.93,25.99,40200.0,25.2705,25.329,25.2608,25.3192,40200.0
2014-01-30 13:30:00,26.0,26.0,25.93,25.94,49100.0,25.329,25.329,25.2608,25.2705,49100.0
2014-01-30 13:35:00,25.94,25.96,25.93,25.95,33900.0,25.2705,25.29,25.2608,25.2803,33900.0
2014-01-30 13:40:00,25.95,25.98,25.92,25.95,64100.0,25.2803,25.3095,25.251,25.2803,64100.0
2014-01-30 13:45:00,25.95,25.98,25.94,25.98,39500.0,25.2803,25.3095,25.2705,25.3095,39500.0
2014-01-30 13:50:00,25.97,26.01,25.96,25.98,75000.0,25.2998,25.3387,25.29,25.3095,75000.0
2014-01-30 13:55:00,25.97,26.0,25.96,25.99,40400.0,25.2998,25.329,25.29,25.3192,40400.0
2014-01-30 14:00:00,25.99,25.99,25.9,25.91,152300.0,25.3192,25.3192,25.2316,25.2413,152300.0
2014-01-30 14:05:00,25.91,25.97,25.9,25.96,190200.0,25.2413,25.2998,25.2316,25.29,190200.0
2014-01-30 14:10:00,25.96,26.03,25.96,26.01,168700.0,25.29,25.3582,25.29,25.3387,168700.0
2014-01-30 14:15:00,26.02,26.13,26.02,26.11,49600.0,25.3485,25.4556,25.3485,25.4361,49600.0
2014-01-30 14:20:00,26.11,26.16,26.1,26.16,29300.0,25.4361,25.4849,25.4264,25.4849,29300.0
2014-01-30 14:25:00,26.15,26.16,26.09,26.12,64300.0,25.4751,25.4849,25.4167,25.4459,64300.0
2014-01-30 14:30:00,26.13,26.14,26.1,26.12,54900.0,25.4556,25.4654,25.4264,25.4459,54900.0
2014-01-30 14:35:00,26.12,26.16,26.12,26.16,24600.0,25.4459,25.4849,25.4459,25.4849,24600.0
2014-01-30 14:40:00,26.15,26.2,26.14,26.2,67300.0,25.4751,25.5238,25.4654,25.5238,67300.0
2014-01-30 14:45:00,26.2,26.2,26.14,26.15,56900.0,25.5238,25.5238,25.4654,25.4751,56900.0
2014-01-30 14:50:00,26.16,26.19,26.14,26.15,48800.0,25.4849,25.5141,25.4654,25.4751,48800.0
2014-01-30 14:55:00,26.14,26.14,26.04,26.07,87100.0,25.4654,25.4654,25.368,25.3972,87100.0
2014-01-30 15:00:00,26.07,26.13,26.06,26.12,62500.0,25.3972,25.4556,25.3874,25.4459,62500.0
2014-01-30 15:05:00,26.11,26.12,26.11,26.11,23000.0,25.4361,25.4459,25.4361,25.4361,23000.0
2014-01-30 15:10:00,26.12,26.2,26.11,26.2,41800.0,25.4459,25.5238,25.4361,25.5238,41800.0
2014-01-30 15:15:00,26.19,26.2,26.19,26.2,61800.0,25.5141,25.5238,25.5141,25.5238,61800.0
2014-01-30 15:20:00,26.2,26.2,26.13,26.14,68900.0,25.5238,25.5238,25.4556,25.4654,68900.0
2014-01-30 15:25:00,26.14,26.15,26.1,26.11,79500.0,25.4654,25.4751,25.4264,25.4361,79500.0
2014-01-30 15:30:00,26.12,26.14,26.03,26.04,137900.0,25.4459,25.4654,25.3582,25.368,137900.0
2014-01-30 15:35:00,26.04,26.1,26.02,26.08,95500.0,25.368,25.4264,25.3485,25.4069,95500.0
2014-01-30 15:40:00,26.09,26.09,26.03,26.04,127200.0,25.4167,25.4167,25.3582,25.368,127200.0
2014-01-30 15:45:00,26.04,26.04,25.99,26.0,267800.0,25.368,25.368,25.3192,25.329,267800.0
2014-01-30 15:50:00,26.0,26.05,25.98,26.05,271300.0,25.329,25.3777,25.3095,25.3777,271300.0
2014-01-30 15:55:00,26.06,26.06,26.0,26.02,308200.0,25.3874,25.3874,25.329,25.3485,308200.0
2014-01-31 09:30:00,25.93,25.93,25.62,25.88,107000.0,25.2608,25.2608,24.9588,25.2121,107000.0
2014-01-31 09:35:00,25.87,25.91,25.83,25.85,115700.0,25.2023,25.2413,25.1634,25.1829,115700.0
2014-01-31 09:40:00,25.86,25.98,25.85,25.98,110900.0,25.1926,25.3095,25.1829,25.3095,110900.0
2014-01-31 09:45:00,25.98,26.0,25.93,25.94,72100.0,25.3095,25.329,25.2608,25.2705,72100.0
2014-01-31 09:50:00,25.94,25.95,25.78,25.8,74000.0,25.2705,25.2803,25.1147,25.1341,74000.0
2014-01-31 09:55:00,25.8,25.8,25.73,25.76,124100.0,25.1341,25.1341,25.066,25.0952,124100.0
2014-01-31 10:00:00,25.76,25.8,25.67,25.75,128100.0,25.0952,25.1341,25.0075,25.0854,128100.0
2014-01-31 10:05:00,25.76,25.88,25.74,25.86,91800.0,25.0952,25.2121,25.0757,25.1926,91800.0
2014-01-31 10:10:00,25.86,26.03,25.86,26.02,97700.0,25.1926,25.3582,25.1926,25.3485,97700.0
2014-01-31 10:15:00,26.01,26.04,25.94,26.0,65200.0,25.3387,25.368,25.2705,25.329,65200.0
2014-01-31 10:20:00,26.0,26.0,25.94,25.99,47900.0,25.329,25.329,25.2705,25.3192,47900.0
2014-01-31 10:25:00,26.0,26.0,25.94,25.99,89800.0,25.329,25.329,25.2705,25.3192,89800.0
2014-01-31 10:30:00,25.98,26.03,25.96,26.0,155400.0,25.3095,25.3582,25.29,25.329,155400.0
2014-01-31 10:35:00,26.0,26.16,26.0,26.16,90200.0,25.329,25.4849,25.329,25.4849,90200.0
2014-01-31 10:40:00,26.16,26.21,26.14,26.18,126100.0,25.4849,25.5336,25.4654,25.5043,126100.0
2014-01-31 10:45:00,26.19,26.3,26.16,26.3,103900.0,25.5141,25.6212,25.4849,25.6212,103900.0
2014-01-31 10:50:00,26.3,26.35,26.29,26.32,79000.0,25.6212,25.67,25.6115,25.6407,79000.0
2014-01-31 10:55:00,26.31,26.39,26.31,26.38,79800.0,25.631,25.7089,25.631,25.6992,79800.0
2014-01-31 11:00:00,26.38,26.46,26.37,26.46,101400.0,25.6992,25.7771,25.6894,25.7771,101400.0
2014-01-31 11:05:00,26.46,26.63,26.44,26.62,226000.0,25.7771,25.9427,25.7576,25.933,226000.0
2014-01-31 11:10:00,26.63,26.69,26.62,26.69,237900.0,25.9427,26.0012,25.933,26.0012,237900.0
2014-01-31 11:15:00,26.69,26.69,26.48,26.48,92900.0,26.0012,26.0012,25.7966,25.7966,92900.0
2014-01-31 11:20:00,26.49,26.53,26.48,26.52,43200.0,25.8063,25.8453,25.7966,25.8356,43200.0
2014-01-31 11:25:00,26.53,26.59,26.51,26.59,88400.0,25.8453,25.9038,25.8258,25.9038,88400.0
2014-01-31 11:30:00,26.59,26.61,26.48,26.48,71100.0,25.9038,25.9232,25.7966,25.7966,71100.0
2014-01-31 11:35:00,26.48,26.52,26.45,26.5,33200.0,25.7966,25.8356,25.7674,25.8161,33200.0
2014-01-31 11:40:00,26.5,26.51,26.43,26.49,46600.0,25.8161,25.8258,25.7479,25.8063,46600.0
2014-01-31 11:45:00,26.49,26.5,26.41,26.43,68400.0,25.8063,25.8161,25.7284,25.7479,68400.0
2014-01-31 11:50:00,26.43,26.44,26.39,26.43,33800.0,25.7479,25.7576,25.7089,25.7479,33800.0
2014-01-31 11:55:00,26.43,26.53,26.42,26.52,49700.0,25.7479,25.8453,25.7381,25.8356,49700.0
2014-01-31 12:00:00,26.52,26.56,26.5,26.52,39600.0,25.8356,25.8745,25.8161,25.8356,39600.0
2014-01-31 12:05:00,26.53,26.54,26.5,26.5,29700.0,25.8453,25.855,25.8161,25.8161,29700.0
2014-01-31 12:10:00,26.51,26.57,26.5,26.5,38300.0,25.8258,25.8843,25.8161,25.8161,38300.0
2014-01-31 12:15:00,26.5,26.55,26.48,26.55,40100.0,25.8161,25.8648,25.7966,25.8648,40100.0
2014-01-31 12:20:00,26.55,26.56,26.53,26.53,37900.0,25.8648,25.8745,25.8453,25.8453,37900.0
2014-01-31 12:25:00,26.52,26.57,26.51,26.56,24200.0,25.8356,25.8843,25.8258,25.8745,24200.0
2014-01-31 12:30:00,26.56,26.57,26.44,26.45,43600.0,25.8745,25.8843,25.7576,25.7674,43600.0
2014-01-31 12:35:00,26.46,26.48,26.43,26.43,48800.0,25.7771,25.7966,25.7479,25.7479,48800.0
2014-01-31 12:40:00,26.43,26.43,26.35,26.37,58900.0,25.7479,25.7479,25.67,25.6894,58900.0
2014-01-31 12:45:00,26.37,26.42,26.37,26.42,51600.0,25.6894,25.7381,25.6894,25.7381,51600.0
2014-01-31 12:50:00,26.42,26.5,26.41,26.5,59100.0,25.7381,25.8161,25.7284,25.8161,59100.0
2014-01-31 12:55:00,26.51,26.51,26.46,26.47,26100.0,25.8258,25.8258,25.7771,25.7869,26100.0
2014-01-31 13:00:00,26.47,26.5,26.45,26.45,39200.0,25.7869,25.8161,25.7674,25.7674,39200.0
2014-01-31 13:05:00,26.45,26.48,26.41,26.47,53400.0,25.7674,25.7966,25.7284,25.7869,53400.0
2014-01-31 13:10:00,26.46,26.49,26.45,26.49,33000.0,25.7771,25.8063,25.7674,25.8063,33000.0
2014-01-31 13:15:00,26.48,26.53,26.42,26.53,149700.0,25.7966,25.8453,25.7381,25.8453,149700.0
2014-01-31 13:20:00,26.52,26.55,26.51,26.54,35000.0,25.8356,25.8648,25.8258,25.855,35000.0
2014-01-31 13:25:00,26.53,26.64,26.5,26.64,171500.0,25.8453,25.9525,25.8161,25.9525,171500.0
2014-01-31 13:30:00,26.63,26.73,26.63,26.71,112000.0,25.9427,26.0401,25.9427,26.0207,112000.0
2014-01-31 13:35:00,26.72,26.74,26.71,26.74,56700.0,26.0304,26.0499,26.0207,26.0499,56700.0
2014-01-31 13:40:00,26.74,26.83,26.74,26.82,87500.0,26.0499,26.1376,26.0499,26.1278,87500.0
2014-01-31 13:45:00,26.81,26.85,26.78,26.83,115300.0,26.1181,26.157,26.0889,26.1376,115300.0
2014-01-31 13:50:00,26.84,26.86,26.72,26.75,88400.0,26.1473,26.1668,26.0304,26.0596,88400.0
2014-01-31 13:55:00,26.74,26.76,26.71,26.75,69600.0,26.0499,26.0694,26.0207,26.0596,69600.0
2014-01-31 14:00:00,26.75,26.8,26.74,26.74,58800.0,26.0596,26.1083,26.0499,26.0499,58800.0
2014-01-31 14:05:00,26.74,26.74,26.67,26.69,45600.0,26.0499,26.0499,25.9817,26.0012,45600.0
2014-01-31 14:10:00,26.68,26.71,26.65,26.7,33200.0,25.9914,26.0207,25.9622,26.0109,33200.0
2014-01-31 14:15:00,26.7,26.73,26.66,26.7,51600.0,26.0109,26.0401,25.9719,26.0109,51600.0
2014-01-31 14:20:00,26.7,26.71,26.66,26.67,51700.0,26.0109,26.0207,25.9719,25.9817,51700.0
2014-01-31 14:25:00,26.66,26.71,26.66,26.7,30300.0,25.9719,26.0207,25.9719,26.0109,30300.0
2014-01-31 14:30:00,26.7,26.73,26.69,26.73,65800.0,26.0109,26.0401,26.0012,26.0401,65800.0
2014-01-31 14:35:00,26.73,26.73,26.69,26.69,44900.0,26.0401,26.0401,26.0012,26.0012,44900.0
2014-01-31 14:40:00,26.68,26.7,26.65,26.7,44700.0,25.9914,26.0109,25.9622,26.0109,44700.0
2014-01-31 14:45:00,26.69,26.7,26.64,26.66,54200.0,26.0012,26.0109,25.9525,25.9719,54200.0
2014-01-31 14:50:00,26.66,26.67,26.59,26.6,29600.0,25.9719,25.9817,25.9038,25.9135,29600.0
2014-01-31 14:55:00,26.6,26.61,26.54,26.54,48700.0,25.9135,25.9232,25.855,25.855,48700.0
2014-01-31 15:00:00,26.55,26.55,26.46,26.48,61900.0,25.8648,25.8648,25.7771,25.7966,61900.0
2014-01-31 15:05:00,26.48,26.48,26.39,26.39,55300.0,25.7966,25.7966,25.7089,25.7089,55300.0
2014-01-31 15:10:00,26.4,26.41,26.36,26.39,75700.0,25.7187,25.7284,25.6797,25.7089,75700.0
2014-01-31 15:15:00,26.38,26.41,26.32,26.35,88800.0,25.6992,25.7284,25.6407,25.67,88800.0
2014-01-31 15:20:00,26.36,26.37,26.3,26.36,72800.0,25.6797,25.6894,25.6212,25.6797,72800.0
2014-01-31 15:25:00,26.36,26.38,26.32,26.34,85600.0,25.6797,25.6992,25.6407,25.6602,85600.0
2014-01-31 15:30:00,26.35,26.48,26.34,26.44,141400.0,25.67,25.7966,25.6602,25.7576,141400.0
2014-01-31 15:35:00,26.44,26.46,26.41,26.43,78400.0,25.7576,25.7771,25.7284,25.7479,78400.0
2014-01-31 15:40:00,26.43,26.48,26.41,26.46,97800.0,25.7479,25.7966,25.7284,25.7771,97800.0
2014-01-31 15:45:00,26.45,26.45,26.38,26.43,143800.0,25.7674,25.7674,25.6992,25.7479,143800.0
2014-01-31 15:50:00,26.43,26.44,26.36,26.39,393100.0,25.7479,25.7576,25.6797,25.7089,393100.0
2014-01-31 15:55:00,26.39,26.42,26.35,26.4,449900.0,25.7089,25.7381,25.67,25.7187,449900.0
2014-02-03 09:30:00,26.36,26.45,26.23,26.31,138600.0,25.6797,25.7674,25.553,25.631,138600.0
2014-02-03 09:35:00,26.33,26.65,26.33,26.61,32400.0,25.6505,25.9622,25.6505,25.9232,32400.0
2014-02-03 09:40:00,26.6,26.61,26.34,26.34,29800.0,25.9135,25.9232,25.6602,25.6602,29800.0
2014-02-03 09:45:00,26.35,26.44,26.33,26.38,31000.0,25.67,25.7576,25.6505,25.6992,31000.0
2014-02-03 09:50:00,26.38,26.48,26.38,26.48,18400.0,25.6992,25.7966,25.6992,25.7966,18400.0
2014-02-03 09:55:00,26.49,26.5,26.47,26.48,20600.0,25.8063,25.8161,25.7869,25.7966,20600.0
2014-02-03 10:00:00,26.47,26.48,26.35,26.41,65200.0,25.7869,25.7966,25.67,25.7284,65200.0
2014-02-03 10:05:00,26.41,26.5,26.41,26.47,35200.0,25.7284,25.8161,25.7284,25.7869,35200.0
2014-02-03 10:10:00,26.48,26.48,26.36,26.42,81000.0,25.7966,25.7966,25.6797,25.7381,81000.0
2014-02-03 10:15:00,26.42,26.44,26.38,26.4,79500.0,25.7381,25.7576,25.6992,25.7187,79500.0
2014-02-03 10:20:00,26.39,26.42,26.31,26.33,157700.0,25.7089,25.7381,25.631,25.6505,157700.0
2014-02-03 10:25:00,26.33,26.33,26.28,26.29,164700.0,25.6505,25.6505,25.6018,25.6115,164700.0
2014-02-03 10:30:00,26.28,26.29,26.24,26.26,107300.0,25.6018,25.6115,25.5628,25.5823,107300.0
2014-02-03 10:35:00,26.26,26.37,26.25,26.37,144400.0,25.5823,25.6894,25.5725,25.6894,144400.0
2014-02-03 10:40:00,26.37,26.38,26.32,26.36,51900.0,25.6894,25.6992,25.6407,25.6797,51900.0
2014-02-03 10:45:00,26.36,26.45,26.36,26.41,96700.0,25.6797,25.7674,25.6797,25.7284,96700.0
2014-02-03 10:50:00,26.4,26.45,26.35,26.35,59600.0,25.7187,25.7674,25.67,25.67,59600.0
2014-02-03 10:55:00,26.34,26.38,26.28,26.28,45700.0,25.6602,25.6992,25.6018,25.6018,45700.0
2014-02-03 11:00:00,26.28,26.29,26.23,26.23,60200.0,25.6018,25.6115,25.553,25.553,60200.0
2014-02-03 11:05:00,26.23,26.28,26.22,26.22,29900.0,25.553,25.6018,25.5433,25.5433,29900.0
2014-02-03 11:10:00,26.22,26.24,26.13,26.16,50000.0,25.5433,25.5628,25.4556,25.4849,50000.0
2014-02-03 11:15:00,26.15,26.2,26.1,26.17,52700.0,25.4751,25.5238,25.4264,25.4946,52700.0
2014-02-03 11:20:00,26.17,26.19,26.09,26.11,33200.0,25.4946,25.5141,25.4167,25.4361,33200.0
2014-02-03 11:25:00,26.1,26.11,26.04,26.04,33900.0,25.4264,25.4361,25.368,25.368,33900.0
2014-02-03 11:30:00,26.04,26.13,26.03,26.12,38200.0,25.368,25.4556,25.3582,25.4459,38200.0
2014-02-03 11:35:00,26.11,26.12,26.01,26.01,44100.0,25.4361,25.4459,25.3387,25.3387,44100.0
2014-02-03 11:40:00,26.02,26.03,25.97,25.97,42400.0,25.3485,25.3582,25.2998,25.2998,42400.0
2014-02-03 11:45:00,25.98,25.98,25.9,25.92,42500.0,25.3095,25.3095,25.2316,25.251,42500.0
2014-02-03 11:50:00,25.92,25.96,25.9,25.95,46200.0,25.251,25.29,25.2316,25.2803,46200.0
2014-02-03 11:55:00,25.95,25.97,25.88,25.89,73500.0,25.2803,25.2998,25.2121,25.2218,73500.0
2014-02-03 12:00:00,25.9,25.91,25.86,25.86,33500.0,25.2316,25.2413,25.1926,25.1926,33500.0
2014-02-03 12:05:00,25.86,25.91,25.85,25.9,81900.0,25.1926,25.2413,25.1829,25.2316,81900.0
2014-02-03 12:10:00,25.89,25.9,25.87,25.89,36600.0,25.2218,25.2316,25.2023,25.2218,36600.0
2014-02-03 12:15:00,25.89,25.89,25.85,25.89,36100.0,25.2218,25.2218,25.1829,25.2218,36100.0
2014-02-03 12:20:00,25.89,25.89,25.81,25.83,66600.0,25.2218,25.2218,25.1439,25.1634,66600.0
2014-02-03 12:25:00,25.82,25.86,25.79,25.82,57300.0,25.1536,25.1926,25.1244,25.1536,57300.0
2014-02-03 12:30:00,25.82,25.87,25.8,25.84,80700.0,25.1536,25.2023,25.1341,25.1731,80700.0
2014-02-03 12:35:00,25.85,25.86,25.8,25.82,35500.0,25.1829,25.1926,25.1341,25.1536,35500.0
2014-02-03 12:40:00,25.82,25.83,25.79,25.83,37900.0,25.1536,25.1634,25.1244,25.1634,37900.0
2014-02-03 12:45:00,25.83,25.83,25.77,25.8,40600.0,25.1634,25.1634,25.1049,25.1341,40600.0
2014-02-03 12:50:00,25.79,25.8,25.75,25.79,59200.0,25.1244,25.1341,25.0854,25.1244,59200.0
2014-02-03 12:55:00,25.78,25.8,25.72,25.73,44300.0,25.1147,25.1341,25.0562,25.066,44300.0
2014-02-03 13:00:00,25.73,25.77,25.68,25.7,49600.0,25.066,25.1049,25.0172,25.0367,49600.0
2014-02-03 13:05:00,25.7,25.74,25.68,25.74,72700.0,25.0367,25.0757,25.0172,25.0757,72700.0
2014-02-03 13:10:00,25.74,25.74,25.69,25.69,57400.0,25.0757,25.0757,25.027,25.027,57400.0
2014-02-03 13:15:00,25.69,25.69,25.64,25.64,45500.0,25.027,25.027,24.9783,24.9783,45500.0
2014-02-03 13:20:00,25.63,25.64,25.59,25.59,44000.0,24.9685,24.9783,24.9296,24.9296,44000.0
2014-02-03 13:25:00,25.59,25.63,25.57,25.61,36200.0,24.9296,24.9685,24.9101,24.949,36200.0
2014-02-03 13:30:00,25.61,25.67,25.59,25.67,38300.0,24.949,25.0075,24.9296,25.0075,38300.0
2014-02-03 13:35:00,25.67,25.69,25.66,25.66,30700.0,25.0075,25.027,24.9978,24.9978,30700.0
2014-02-03 13:40:00,25.65,25.73,25.62,25.69,77500.0,24.988,25.066,24.9588,25.027,77500.0
2014-02-03 13:45:00,25.69,25.7,25.6,25.65,86400.0,25.027,25.0367,24.9393,24.988,86400.0
2014-02-03 13:50:00,25.65,25.68,25.61,25.68,79200.0,24.988,25.0172,24.949,25.0172,79200.0
2014-02-03 13:55:00,25.67,25.72,25.67,25.68,30400.0,25.0075,25.0562,25.0075,25.0172,30400.0
2014-02-03 14:00:00,25.68,25.72,25.67,25.71,40700.0,25.0172,25.0562,25.0075,25.0465,40700.0
2014-02-03 14:05:00,25.71,25.75,25.69,25.74,39900.0,25.0465,25.0854,25.027,25.0757,39900.0
2014-02-03 14:10:00,25.73,25.85,25.73,25.84,56000.0,25.066,25.1829,25.066,25.1731,56000.0
2014-02-03 14:15:00,25.84,25.89,25.82,25.86,65200.0,25.1731,25.2218,25.1536,25.1926,65200.0
2014-02-03 14:20:00,25.85,25.85,25.81,25.82,70800.0,25.1829,25.1829,25.1439,25.1536,70800.0
2014-02-03 14:25:00,25.82,25.9,25.8,25.89,59300.0,25.1536,25.2316,25.1341,25.2218,59300.0
2014-02-03 14:30:00,25.89,25.92,25.86,25.86,69500.0,25.2218,25.251,25.1926,25.1926,69500.0
2014-02-03 14:35:00,25.87,25.88,25.81,25.87,57400.0,25.2023,25.2121,25.1439,25.2023,57400.0
2014-02-03 14:40:00,25.87,25.9,25.86,25.9,52100.0,25.2023,25.2316,25.1926,25.2316,52100.0
2014-02-03 14:45:00,25.89,25.91,25.88,25.88,82700.0,25.2218,25.2413,25.2121,25.2121,82700.0
2014-02-03 14:50:00,25.89,25.9,25.84,25.85,70600.0,25.2218,25.2316,25.1731,25.1829,70600.0
2014-02-03 14:55:00,25.85,25.88,25.79,25.8,85500.0,25.1829,25.2121,25.1244,25.1341,85500.0
2014-02-03 15:00:00,25.8,25.89,25.8,25.88,136600.0,25.1341,25.2218,25.1341,25.2121,136600.0
2014-02-03 15:05:00,25.88,25.92,25.87,25.91,52300.0,25.2121,25.251,25.2023,25.2413,52300.0
2014-02-03 15:10:00,25.92,25.95,25.86,25.95,117700.0,25.251,25.2803,25.1926,25.2803,117700.0
2014-02-03 15:15:00,25.94,26.03,25.94,26.01,97000.0,25.2705,25.3582,25.2705,25.3387,97000.0
2014-02-03 15:20:00,26.01,26.01,25.95,25.96,76300.0,25.3387,25.3387,25.2803,25.29,76300.0
2014-02-03 15:25:00,25.96,26.02,25.96,26.01,97900.0,25.29,25.3485,25.29,25.3387,97900.0
2014-02-03 15:30:00,26.01,26.02,25.95,25.96,100100.0,25.3387,25.3485,25.2803,25.29,100100.0
2014-02-03 15:35:00,25.96,26.02,25.96,26.02,102600.0,25.29,25.3485,25.29,25.3485,102600.0
2014-02-03 15:40:00,26.02,26.03,25.96,25.96,138200.0,25.3485,25.3582,25.29,25.29,138200.0
2014-02-03 15:45:00,25.96,25.98,25.92,25.97,237200.0,25.29,25.3095,25.251,25.2998,237200.0
2014-02-03 15:50:00,25.97,26.08,25.96,26.07,412600.0,25.2998,25.4069,25.29,25.3972,412600.0
2014-02-03 15:55:00,26.07,26.1,26.03,26.08,428400.0,25.3972,25.4264,25.3582,25.4069,428400.0
2014-02-04 09:30:00,26.62,26.71,26.33,26.67,197800.0,25.933,26.0207,25.6505,25.9817,197800.0
2014-02-04 09:35:00,26.67,26.68,26.51,26.59,147700.0,25.9817,25.9914,25.8258,25.9038,147700.0
2014-02-04 09:40:00,26.59,26.67,26.53,26.54,138200.0,25.9038,25.9817,25.8453,25.855,138200.0
2014-02-04 09:45:00,26.55,26.56,26.38,26.49,106400.0,25.8648,25.8745,25.6992,25.8063,106400.0
2014-02-04 09:50:00,26.49,26.49,26.34,26.42,94300.0,25.8063,25.8063,25.6602,25.7381,94300.0
2014-02-04 09:55:00,26.43,26.53,26.42,26.42,109500.0,25.7479,25.8453,25.7381,25.7381,109500.0
2014-02-04 10:00:00,26.42,26.46,26.35,26.35,132700.0,25.7381,25.7771,25.67,25.67,132700.0
2014-02-04 10:05:00,26.34,26.45,26.31,26.38,91800.0,25.6602,25.7674,25.631,25.6992,91800.0
2014-02-04 10:10:00,26.38,26.45,26.32,26.4,109900.0,25.6992,25.7674,25.6407,25.7187,109900.0
2014-02-04 10:15:00,26.41,26.52,26.39,26.45,132400.0,25.7284,25.8356,25.7089,25.7674,132400.0
2014-02-04 10:20:00,26.45,26.53,26.29,26.48,184700.0,25.7674,25.8453,25.6115,25.7966,184700.0
2014-02-04 10:25:00,26.48,26.55,26.46,26.48,80700.0,25.7966,25.8648,25.7771,25.7966,80700.0
2014-02-04 10:30:00,26.49,26.55,26.48,26.55,56400.0,25.8063,25.8648,25.7966,25.8648,56400.0
2014-02-04 10:35:00,26.54,26.54,26.44,26.45,78200.0,25.855,25.855,25.7576,25.7674,78200.0
2014-02-04 10:40:00,26.43,26.47,26.39,26.46,97900.0,25.7479,25.7869,25.7089,25.7771,97900.0
2014-02-04 10:45:00,26.46,26.5,26.41,26.5,104600.0,25.7771,25.8161,25.7284,25.8161,104600.0
2014-02-04 10:50:00,26.5,26.54,26.45,26.5,82900.0,25.8161,25.855,25.7674,25.8161,82900.0
2014-02-04 10:55:00,26.5,26.51,26.41,26.49,103300.0,25.8161,25.8258,25.7284,25.8063,103300.0
2014-02-04 11:00:00,26.5,26.57,26.48,26.52,105800.0,25.8161,25.8843,25.7966,25.8356,105800.0
2014-02-04 11:05:00,26.52,26.55,26.44,26.44,67400.0,25.8356,25.8648,25.7576,25.7576,67400.0
2014-02-04 11:10:00,26.44,26.46,26.38,26.45,82200.0,25.7576,25.7771,25.6992,25.7674,82200.0
2014-02-04 11:15:00,26.45,26.46,26.4,26.46,84600.0,25.7674,25.7771,25.7187,25.7771,84600.0
2014-02-04 11:20:00,26.45,26.54,26.44,26.5,107600.0,25.7674,25.855,25.7576,25.8161,107600.0
2014-02-04 11:25:00,26.5,26.53,26.49,26.52,210000.0,25.8161,25.8453,25.8063,25.8356,210000.0
2014-02-04 11:30:00,26.52,26.58,26.51,26.54,198300.0,25.8356,25.894,25.8258,25.855,198300.0
2014-02-04 11:35:00,26.53,26.63,26.53,26.63,135800.0,25.8453,25.9427,25.8453,25.9427,135800.0
2014-02-04 11:40:00,26.63,26.64,26.59,26.64,114300.0,25.9427,25.9525,25.9038,25.9525,114300.0
2014-02-04 11:45:00,26.64,26.64,26.59,26.61,212500.0,25.9525,25.9525,25.9038,25.9232,212500.0
2014-02-04 11:50:00,26.61,26.64,26.6,26.64,131900.0,25.9232,25.9525,25.9135,25.9525,131900.0
2014-02-04 11:55:00,26.64,26.71,26.63,26.7,109000.0,25.9525,26.0207,25.9427,26.0109,109000.0
2014-02-04 12:00:00,26.71,26.79,26.7,26.75,102400.0,26.0207,26.0986,26.0109,26.0596,102400.0
2014-02-04 12:05:00,26.76,26.76,26.67,26.68,88300.0,26.0694,26.0694,25.9817,25.9914,88300.0
2014-02-04 12:10:00,26.68,26.68,26.58,26.58,85800.0,25.9914,25.9914,25.894,25.894,85800.0
2014-02-04 12:15:00,26.59,26.6,26.5,26.51,61500.0,25.9038,25.9135,25.8161,25.8258,61500.0
2014-02-04 12:20:00,26.51,26.52,26.46,26.51,70600.0,25.8258,25.8356,25.7771,25.8258,70600.0
2014-02-04 12:25:00,26.51,26.54,26.47,26.47,124300.0,25.8258,25.855,25.7869,25.7869,124300.0
2014-02-04 12:30:00,26.47,26.51,26.44,26.48,79500.0,25.7869,25.8258,25.7576,25.7966,79500.0
2014-02-04 12:35:00,26.49,26.49,26.42,26.44,92300.0,25.8063,25.8063,25.7381,25.7576,92300.0
2014-02-04 12:40:00,26.45,26.46,26.36,26.43,148300.0,25.7674,25.7771,25.6797,25.7479,148300.0
2014-02-04 12:45:00,26.42,26.48,26.41,26.42,92400.0,25.7381,25.7966,25.7284,25.7381,92400.0
2014-02-04 12:50:00,26.43,26.49,26.41,26.47,83800.0,25.7479,25.8063,25.7284,25.7869,83800.0
2014-02-04 12:55:00,26.48,26.53,26.47,26.51,424600.0,25.7966,25.8453,25.7869,25.8258,424600.0
2014-02-04 13:00:00,26.52,26.57,26.51,26.57,77200.0,25.8356,25.8843,25.8258,25.8843,77200.0
2014-02-04 13:05:00,26.57,26.57,26.49,26.5,165200.0,25.8843,25.8843,25.8063,25.8161,165200.0
2014-02-04 13:10:00,26.5,26.51,26.48,26.51,97400.0,25.8161,25.8258,25.7966,25.8258,97400.0
2014-02-04 13:15:00,26.51,26.51,26.48,26.48,71100.0,25.8258,25.8258,25.7966,25.7966,71100.0
2014-02-04 13:20:00,26.47,26.48,26.38,26.39,42800.0,25.7869,25.7966,25.6992,25.7089,42800.0
2014-02-04 13:25:00,26.38,26.42,26.38,26.42,25600.0,25.6992,25.7381,25.6992,25.7381,25600.0
2014-02-04 13:30:00,26.42,26.42,26.38,26.41,61400.0,25.7381,25.7381,25.6992,25.7284,61400.0
2014-02-04 13:35:00,26.4,26.44,26.36,26.44,57300.0,25.7187,25.7576,25.6797,25.7576,57300.0
2014-02-04 13:40:00,26.43,26.5,26.43,26.5,55100.0,25.7479,25.8161,25.7479,25.8161,55100.0
2014-02-04 13:45:00,26.5,26.5,26.48,26.48,34700.0,25.8161,25.8161,25.7966,25.7966,34700.0
2014-02-04 13:50:00,26.49,26.5,26.38,26.39,59900.0,25.8063,25.8161,25.6992,25.7089,59900.0
2014-02-04 13:55:00,26.39,26.41,26.32,26.37,47400.0,25.7089,25.7284,25.6407,25.6894,47400.0
2014-02-04 14:00:00,26.36,26.38,26.34,26.36,40800.0,25.6797,25.6992,25.6602,25.6797,40800.0
2014-02-04 14:05:00,26.35,26.36,26.31,26.35,43000.0,25.67,25.6797,25.631,25.67,43000.0
2014-02-04 14:10:00,26.35,26.36,26.34,26.36,50600.0,25.67,25.6797,25.6602,25.6797,50600.0
2014-02-04 14:15:00,26.35,26.36,26.31,26.31,44600.0,25.67,25.6797,25.631,25.631,44600.0
2014-02-04 14:20:00,26.31,26.39,26.28,26.36,66600.0,25.631,25.7089,25.6018,25.6797,66600.0
2014-02-04 14:25:00,26.36,26.42,26.36,26.42,26100.0,25.6797,25.7381,25.6797,25.7381,26100.0
2014-02-04 14:30:00,26.41,26.41,26.33,26.34,53800.0,25.7284,25.7284,25.6505,25.6602,53800.0
2014-02-04 14:35:00,26.34,26.39,26.31,26.32,53700.0,25.6602,25.7089,25.631,25.6407,53700.0
2014-02-04 14:40:00,26.32,26.43,26.32,26.42,104000.0,25.6407,25.7479,25.6407,25.7381,104000.0
2014-02-04 14:45:00,26.41,26.45,26.36,26.37,54600.0,25.7284,25.7674,25.6797,25.6894,54600.0
2014-02-04 14:50:00,26.38,26.42,26.37,26.42,95600.0,25.6992,25.7381,25.6894,25.7381,95600.0
2014-02-04 14:55:00,26.42,26.43,26.38,26.42,57100.0,25.7381,25.7479,25.6992,25.7381,57100.0
2014-02-04 15:00:00,26.41,26.45,26.4,26.44,77200.0,25.7284,25.7674,25.7187,25.7576,77200.0
2014-02-04 15:05:00,26.44,26.44,26.4,26.41,58900.0,25.7576,25.7576,25.7187,25.7284,58900.0
2014-02-04 15:10:00,26.41,26.45,26.4,26.45,54500.0,25.7284,25.7674,25.7187,25.7674,54500.0
2014-02-04 15:15:00,26.45,26.46,26.4,26.43,80400.0,25.7674,25.7771,25.7187,25.7479,80400.0
2014-02-04 15:20:00,26.44,26.44,26.36,26.36,66400.0,25.7576,25.7576,25.6797,25.6797,66400.0
2014-02-04 15:25:00,26.36,26.36,26.24,26.24,103200.0,25.6797,25.6797,25.5628,25.5628,103200.0
2014-02-04 15:30:00,26.26,26.34,26.24,26.33,128700.0,25.5823,25.6602,25.5628,25.6505,128700.0
2014-02-04 15:35:00,26.33,26.33,26.28,26.3,137700.0,25.6505,25.6505,25.6018,25.6212,137700.0
2014-02-04 15:40:00,26.3,26.3,26.23,26.24,193800.0,25.6212,25.6212,25.553,25.5628,193800.0
2014-02-04 15:45:00,26.24,26.34,26.24,26.27,213100.0,25.5628,25.6602,25.5628,25.592,213100.0
2014-02-04 15:50:00,26.28,26.31,26.26,26.27,195700.0,25.6018,25.631,25.5823,25.592,195700.0
2014-02-04 15:55:00,26.28,26.28,26.16,26.18,633500.0,25.6018,25.6018,25.4849,25.5043,633500.0
2014-02-05 09:30:00,26.0,26.1,25.9,26.04,111400.0,25.329,25.4264,25.2316,25.368,111400.0
2014-02-05 09:35:00,26.06,26.09,25.98,25.98,44700.0,25.3874,25.4167,25.3095,25.3095,44700.0
2014-02-05 09:40:00,25.98,26.05,25.9,26.01,46900.0,25.3095,25.3777,25.2316,25.3387,46900.0
2014-02-05 09:45:00,26.01,26.01,25.92,25.92,50200.0,25.3387,25.3387,25.251,25.251,50200.0
2014-02-05 09:50:00,25.94,25.95,25.87,25.88,32100.0,25.2705,25.2803,25.2023,25.2121,32100.0
2014-02-05 09:55:00,25.89,25.89,25.82,25.86,37100.0,25.2218,25.2218,25.1536,25.1926,37100.0
2014-02-05 10:00:00,25.86,26.06,25.85,26.05,70900.0,25.1926,25.3874,25.1829,25.3777,70900.0
2014-02-05 10:05:00,26.05,26.06,25.96,25.96,53900.0,25.3777,25.3874,25.29,25.29,53900.0
2014-02-05 10:10:00,25.96,25.97,25.88,25.97,158500.0,25.29,25.2998,25.2121,25.2998,158500.0
2014-02-05 10:15:00,25.96,26.01,25.94,25.98,78900.0,25.29,25.3387,25.2705,25.3095,78900.0
2014-02-05 10:20:00,25.98,26.01,25.86,25.86,83800.0,25.3095,25.3387,25.1926,25.1926,83800.0
2014-02-05 10:25:00,25.85,25.93,25.83,25.83,124300.0,25.1829,25.2608,25.1634,25.1634,124300.0
2014-02-05 10:30:00,25.83,25.98,25.83,25.97,116800.0,25.1634,25.3095,25.1634,25.2998,116800.0
2014-02-05 10:35:00,25.97,26.08,25.96,26.07,47100.0,25.2998,25.4069,25.29,25.3972,47100.0
2014-02-05 10:40:00,26.06,26.17,26.05,26.05,75500.0,25.3874,25.4946,25.3777,25.3777,75500.0
2014-02-05 10:45:00,26.05,26.08,25.92,25.96,110100.0,25.3777,25.4069,25.251,25.29,110100.0
2014-02-05 10:50:00,25.95,26.0,25.94,25.97,58100.0,25.2803,25.329,25.2705,25.2998,58100.0
2014-02-05 10:55:00,25.97,26.04,25.95,25.99,46200.0,25.2998,25.368,25.2803,25.3192,46200.0
2014-02-05 11:00:00,25.98,25.99,25.87,25.88,58200.0,25.3095,25.3192,25.2023,25.2121,58200.0
2014-02-05 11:05:00,25.88,25.94,25.81,25.92,81100.0,25.2121,25.2705,25.1439,25.251,81100.0
2014-02-05 11:10:00,25.91,25.99,25.9,25.94,157800.0,25.2413,25.3192,25.2316,25.2705,157800.0
2014-02-05 11:15:00,25.93,25.95,25.91,25.91,71600.0,25.2608,25.2803,25.2413,25.2413,71600.0
2014-02-05 11:20:00,25.9,26.02,25.9,25.99,80100.0,25.2316,25.3485,25.2316,25.3192,80100.0
2014-02-05 11:25:00,25.99,26.15,25.99,26.13,72600.0,25.3192,25.4751,25.3192,25.4556,72600.0
2014-02-05 11:30:00,26.13,26.14,26.08,26.13,63000.0,25.4556,25.4654,25.4069,25.4556,63000.0
2014-02-05 11:35:00,26.13,26.17,26.11,26.12,42100.0,25.4556,25.4946,25.4361,25.4459,42100.0
2014-02-05 11:40:00,26.12,26.14,26.09,26.12,29100.0,25.4459,25.4654,25.4167,25.4459,29100.0
2014-02-05 11:45:00,26.12,26.21,26.12,26.19,95100.0,25.4459,25.5336,25.4459,25.5141,95100.0
2014-02-05 11:50:00,26.18,26.26,26.18,26.24,34400.0,25.5043,25.5823,25.5043,25.5628,34400.0
2014-02-05 11:55:00,26.23,26.26,26.19,26.24,30700.0,25.553,25.5823,25.5141,25.5628,30700.0
2014-02-05 12:00:00,26.24,26.28,26.23,26.25,63200.0,25.5628,25.6018,25.553,25.5725,63200.0
2014-02-05 12:05:00,26.24,26.33,26.24,26.25,95700.0,25.5628,25.6505,25.5628,25.5725,95700.0
2014-02-05 12:10:00,26.24,26.26,26.23,26.24,38000.0,25.5628,25.5823,25.553,25.5628,38000.0
2014-02-05 12:15:00,26.24,26.27,26.17,26.26,46900.0,25.5628,25.592,25.4946,25.5823,46900.0
2014-02-05 12:20:00,26.25,26.27,26.23,26.25,72900.0,25.5725,25.592,25.553,25.5725,72900.0
2014-02-05 12:25:00,26.26,26.3,26.25,26.25,27900.0,25.5823,25.6212,25.5725,25.5725,27900.0
2014-02-05 12:30:00,26.25,26.28,26.25,26.27,48300.0,25.5725,25.6018,25.5725,25.592,48300.0
2014-02-05 12:35:00,26.28,26.32,26.28,26.29,37400.0,25.6018,25.6407,25.6018,25.6115,37400.0
2014-02-05 12:40:00,26.28,26.3,26.24,26.24,74600.0,25.6018,25.6212,25.5628,25.5628,74600.0
2014-02-05 12:45:00,26.24,26.25,26.19,26.21,70000.0,25.5628,25.5725,25.5141,25.5336,70000.0
2014-02-05 12:50:00,26.22,26.23,26.21,26.21,32600.0,25.5433,25.553,25.5336,25.5336,32600.0
2014-02-05 12:55:00,26.2,26.24,26.19,26.23,28600.0,25.5238,25.5628,25.5141,25.553,28600.0
2014-02-05 13:00:00,26.24,26.26,26.21,26.24,65000.0,25.5628,25.5823,25.5336,25.5628,65000.0
2014-02-05 13:05:00,26.24,26.26,26.22,26.25,69100.0,25.5628,25.5823,25.5433,25.5725,69100.0
2014-02-05 13:10:00,26.26,26.27,26.23,26.26,44500.0,25.5823,25.592,25.553,25.5823,44500.0
2014-02-05 13:15:00,26.26,26.28,26.23,26.25,58300.0,25.5823,25.6018,25.553,25.5725,58300.0
2014-02-05 13:20:00,26.25,26.27,26.22,26.22,55200.0,25.5725,25.592,25.5433,25.5433,55200.0
2014-02-05 13:25:00,26.22,26.23,26.19,26.2,38900.0,25.5433,25.553,25.5141,25.5238,38900.0
2014-02-05 13:30:00,26.2,26.27,26.2,26.27,56700.0,25.5238,25.592,25.5238,25.592,56700.0
2014-02-05 13:35:00,26.28,26.29,26.25,26.27,88900.0,25.6018,25.6115,25.5725,25.592,88900.0
2014-02-05 13:40:00,26.28,26.3,26.25,26.26,87500.0,25.6018,25.6212,25.5725,25.5823,87500.0
2014-02-05 13:45:00,26.26,26.32,26.25,26.32,308400.0,25.5823,25.6407,25.5725,25.6407,308400.0
2014-02-05 13:50:00,26.32,26.43,26.32,26.43,63600.0,25.6407,25.7479,25.6407,25.7479,63600.0
2014-02-05 13:55:00,26.43,26.45,26.41,26.41,34500.0,25.7479,25.7674,25.7284,25.7284,34500.0
2014-02-05 14:00:00,26.41,26.48,26.41,26.46,43200.0,25.7284,25.7966,25.7284,25.7771,43200.0
2014-02-05 14:05:00,26.46,26.46,26.38,26.42,130300.0,25.7771,25.7771,25.6992,25.7381,130300.0
2014-02-05 14:10:00,26.42,26.44,26.41,26.44,50500.0,25.7381,25.7576,25.7284,25.7576,50500.0
2014-02-05 14:15:00,26.44,26.45,26.34,26.35,149400.0,25.7576,25.7674,25.6602,25.67,149400.0
2014-02-05 14:20:00,26.36,26.43,26.36,26.39,69100.0,25.6797,25.7479,25.6797,25.7089,69100.0
2014-02-05 14:25:00,26.4,26.4,26.37,26.39,75800.0,25.7187,25.7187,25.6894,25.7089,75800.0
2014-02-05 14:30:00,26.39,26.4,26.39,26.39,40300.0,25.7089,25.7187,25.7089,25.7089,40300.0
2014-02-05 14:35:00,26.39,26.39,26.32,26.33,34300.0,25.7089,25.7089,25.6407,25.6505,34300.0
2014-02-05 14:40:00,26.34,26.36,26.33,26.34,36200.0,25.6602,25.6797,25.6505,25.6602,36200.0
2014-02-05 14:45:00,26.34,26.35,26.29,26.3,58200.0,25.6602,25.67,25.6115,25.6212,58200.0
2014-02-05 14:50:00,26.3,26.32,26.27,26.3,62500.0,25.6212,25.6407,25.592,25.6212,62500.0
2014-02-05 14:55:00,26.3,26.3,26.24,26.28,28800.0,25.6212,25.6212,25.5628,25.6018,28800.0
2014-02-05 15:00:00,26.29,26.3,26.24,26.25,60600.0,25.6115,25.6212,25.5628,25.5725,60600.0
2014-02-05 15:05:00,26.24,26.29,26.23,26.29,48400.0,25.5628,25.6115,25.553,25.6115,48400.0
2014-02-05 15:10:00,26.3,26.34,26.29,26.29,57100.0,25.6212,25.6602,25.6115,25.6115,57100.0
2014-02-05 15:15:00,26.29,26.32,26.25,26.28,86400.0,25.6115,25.6407,25.5725,25.6018,86400.0
2014-02-05 15:20:00,26.28,26.3,26.26,26.26,42600.0,25.6018,25.6212,25.5823,25.5823,42600.0
2014-02-05 15:25:00,26.26,26.29,26.26,26.26,104000.0,25.5823,25.6115,25.5823,25.5823,104000.0
2014-02-05 15:30:00,26.26,26.3,26.24,26.28,91700.0,25.5823,25.6212,25.5628,25.6018,91700.0
2014-02-05 15:35:00,26.28,26.29,26.25,26.27,103300.0,25.6018,25.6115,25.5725,25.592,103300.0
2014-02-05 15:40:00,26.28,26.28,26.24,26.25,74300.0,25.6018,25.6018,25.5628,25.5725,74300.0
2014-02-05 15:45:00,26.26,26.32,26.26,26.29,151900.0,25.5823,25.6407,25.5823,25.6115,151900.0
2014-02-05 15:50:00,26.29,26.29,26.21,26.22,103800.0,25.6115,25.6115,25.5336,25.5433,103800.0
2014-02-05 15:55:00,26.22,26.23,26.16,26.16,296000.0,25.5433,25.553,25.4849,25.4849,296000.0
2014-02-06 09:30:00,25.7,25.97,25.64,25.88,220000.0,25.0367,25.2998,24.9783,25.2121,220000.0
2014-02-06 09:35:00,25.92,26.01,25.73,25.82,128100.0,25.251,25.3387,25.066,25.1536,128100.0
2014-02-06 09:40:00,25.81,25.91,25.56,25.89,199600.0,25.1439,25.2413,24.9003,25.2218,199600.0
2014-02-06 09:45:00,25.89,26.01,25.89,25.93,101500.0,25.2218,25.3387,25.2218,25.2608,101500.0
2014-02-06 09:50:00,25.93,25.95,25.86,25.91,74400.0,25.2608,25.2803,25.1926,25.2413,74400.0
2014-02-06 09:55:00,25.92,26.08,25.92,26.04,91800.0,25.251,25.4069,25.251,25.368,91800.0
2014-02-06 10:00:00,26.05,26.12,26.01,26.06,61600.0,25.3777,25.4459,25.3387,25.3874,61600.0
2014-02-06 10:05:00,26.06,26.07,25.99,26.05,51200.0,25.3874,25.3972,25.3192,25.3777,51200.0
2014-02-06 10:10:00,26.05,26.08,26.03,26.07,85100.0,25.3777,25.4069,25.3582,25.3972,85100.0
2014-02-06 10:15:00,26.07,26.12,25.96,26.0,110700.0,25.3972,25.4459,25.29,25.329,110700.0
2014-02-06 10:20:00,26.0,26.11,25.99,26.11,55000.0,25.329,25.4361,25.3192,25.4361,55000.0
2014-02-06 10:25:00,26.11,26.17,26.1,26.13,101300.0,25.4361,25.4946,25.4264,25.4556,101300.0
2014-02-06 10:30:00,26.13,26.14,26.04,26.04,74400.0,25.4556,25.4654,25.368,25.368,74400.0
2014-02-06 10:35:00,26.04,26.11,26.0,26.07,73500.0,25.368,25.4361,25.329,25.3972,73500.0
2014-02-06 10:40:00,26.06,26.14,26.06,26.13,69500.0,25.3874,25.4654,25.3874,25.4556,69500.0
2014-02-06 10:45:00,26.11,26.12,26.02,26.04,90300.0,25.4361,25.4459,25.3485,25.368,90300.0
2014-02-06 10:50:00,26.05,26.06,25.97,26.04,52400.0,25.3777,25.3874,25.2998,25.368,52400.0
2014-02-06 10:55:00,26.05,26.06,25.97,26.05,63500.0,25.3777,25.3874,25.2998,25.3777,63500.0
2014-02-06 11:00:00,26.05,26.08,26.04,26.05,51800.0,25.3777,25.4069,25.368,25.3777,51800.0
2014-02-06 11:05:00,26.06,26.07,26.01,26.05,60800.0,25.3874,25.3972,25.3387,25.3777,60800.0
2014-02-06 11:10:00,26.06,26.15,26.06,26.15,37300.0,25.3874,25.4751,25.3874,25.4751,37300.0
2014-02-06 11:15:00,26.16,26.19,26.12,26.15,69200.0,25.4849,25.5141,25.4459,25.4751,69200.0
2014-02-06 11:20:00,26.15,26.21,26.14,26.16,28700.0,25.4751,25.5336,25.4654,25.4849,28700.0
2014-02-06 11:25:00,26.16,26.23,26.16,26.22,52700.0,25.4849,25.553,25.4849,25.5433,52700.0
2014-02-06 11:30:00,26.22,26.3,26.22,26.27,51100.0,25.5433,25.6212,25.5433,25.592,51100.0
2014-02-06 11:35:00,26.26,26.3,26.24,26.24,47900.0,25.5823,25.6212,25.5628,25.5628,47900.0
2014-02-06 11:40:00,26.24,26.31,26.24,26.25,47400.0,25.5628,25.631,25.5628,25.5725,47400.0
2014-02-06 11:45:00,26.25,26.27,26.24,26.25,30300.0,25.5725,25.592,25.5628,25.5725,30300.0
2014-02-06 11:50:00,26.26,26.31,26.25,26.29,51100.0,25.5823,25.631,25.5725,25.6115,51100.0
2014-02-06 11:55:00,26.3,26.3,26.21,26.23,35500.0,25.6212,25.6212,25.5336,25.553,35500.0
2014-02-06 12:00:00,26.24,26.33,26.24,26.29,58300.0,25.5628,25.6505,25.5628,25.6115,58300.0
2014-02-06 12:05:00,26.3,26.3,26.28,26.29,14600.0,25.6212,25.6212,25.6018,25.6115,14600.0
2014-02-06 12:10:00,26.29,26.35,26.29,26.34,49700.0,25.6115,25.67,25.6115,25.6602,49700.0
2014-02-06 12:15:00,26.34,26.36,26.33,26.35,25400.0,25.6602,25.6797,25.6505,25.67,25400.0
2014-02-06 12:20:00,26.35,26.36,26.33,26.35,38500.0,25.67,25.6797,25.6505,25.67,38500.0
2014-02-06 12:25:00,26.35,26.37,26.33,26.37,32300.0,25.67,25.6894,25.6505,25.6894,32300.0
2014-02-06 12:30:00,26.37,26.39,26.35,26.38,39700.0,25.6894,25.7089,25.67,25.6992,39700.0
2014-02-06 12:35:00,26.39,26.39,26.37,26.37,19600.0,25.7089,25.7089,25.6894,25.6894,19600.0
2014-02-06 12:40:00,26.37,26.43,26.36,26.42,39400.0,25.6894,25.7479,25.6797,25.7381,39400.0
2014-02-06 12:45:00,26.43,26.45,26.39,26.39,57600.0,25.7479,25.7674,25.7089,25.7089,57600.0
2014-02-06 12:50:00,26.39,26.46,26.39,26.45,33000.0,25.7089,25.7771,25.7089,25.7674,33000.0
2014-02-06 12:55:00,26.44,26.49,26.44,26.46,37900.0,25.7576,25.8063,25.7576,25.7771,37900.0
2014-02-06 13:00:00,26.46,26.46,26.42,26.44,24800.0,25.7771,25.7771,25.7381,25.7576,24800.0
2014-02-06 13:05:00,26.45,26.46,26.43,26.44,25200.0,25.7674,25.7771,25.7479,25.7576,25200.0
2014-02-06 13:10:00,26.45,26.5,26.43,26.44,44400.0,25.7674,25.8161,25.7479,25.7576,44400.0
2014-02-06 13:15:00,26.44,26.46,26.43,26.45,36400.0,25.7576,25.7771,25.7479,25.7674,36400.0
2014-02-06 13:20:00,26.44,26.48,26.41,26.41,75400.0,25.7576,25.7966,25.7284,25.7284,75400.0
2014-02-06 13:25:00,26.42,26.5,26.41,26.47,79700.0,25.7381,25.8161,25.7284,25.7869,79700.0
2014-02-06 13:30:00,26.47,26.53,26.47,26.5,83700.0,25.7869,25.8453,25.7869,25.8161,83700.0
2014-02-06 13:35:00,26.5,26.52,26.46,26.48,59200.0,25.8161,25.8356,25.7771,25.7966,59200.0
2014-02-06 13:40:00,26.48,26.51,26.47,26.49,47800.0,25.7966,25.8258,25.7869,25.8063,47800.0
2014-02-06 13:45:00,26.49,26.53,26.48,26.52,54800.0,25.8063,25.8453,25.7966,25.8356,54800.0
2014-02-06 13:50:00,26.53,26.55,26.51,26.51,41900.0,25.8453,25.8648,25.8258,25.8258,41900.0
2014-02-06 13:55:00,26.52,26.56,26.5,26.55,78800.0,25.8356,25.8745,25.8161,25.8648,78800.0
2014-02-06 14:00:00,26.57,26.6,26.55,26.57,55700.0,25.8843,25.9135,25.8648,25.8843,55700.0
2014-02-06 14:05:00,26.57,26.59,26.56,26.58,32100.0,25.8843,25.9038,25.8745,25.894,32100.0
2014-02-06 14:10:00,26.57,26.63,26.55,26.55,59000.0,25.8843,25.9427,25.8648,25.8648,59000.0
2014-02-06 14:15:00,26.55,26.61,26.53,26.56,72500.0,25.8648,25.9232,25.8453,25.8745,72500.0
2014-02-06 14:20:00,26.57,26.62,26.55,26.61,52800.0,25.8843,25.933,25.8648,25.9232,52800.0
2014-02-06 14:25:00,26.61,26.63,26.54,26.54,38100.0,25.9232,25.9427,25.855,25.855,38100.0
2014-02-06 14:30:00,26.55,26.58,26.52,26.55,85600.0,25.8648,25.894,25.8356,25.8648,85600.0
2014-02-06 14:35:00,26.55,26.58,26.53,26.57,53100.0,25.8648,25.894,25.8453,25.8843,53100.0
2014-02-06 14:40:00,26.57,26.57,26.52,26.53,61600.0,25.8843,25.8843,25.8356,25.8453,61600.0
2014-02-06 14:45:00,26.54,26.55,26.48,26.55,99600.0,25.855,25.8648,25.7966,25.8648,99600.0
2014-02-06 14:50:00,26.54,26.61,26.54,26.58,193500.0,25.855,25.9232,25.855,25.894,193500.0
2014-02-06 14:55:00,26.59,26.62,26.57,26.62,95600.0,25.9038,25.933,25.8843,25.933,95600.0
2014-02-06 15:00:00,26.61,26.63,26.59,26.6,117000.0,25.9232,25.9427,25.9038,25.9135,117000.0
2014-02-06 15:05:00,26.6,26.65,26.59,26.64,67700.0,25.9135,25.9622,25.9038,25.9525,67700.0
2014-02-06 15:10:00,26.64,26.65,26.57,26.58,110900.0,25.9525,25.9622,25.8843,25.894,110900.0
2014-02-06 15:15:00,26.57,26.59,26.49,26.52,121000.0,25.8843,25.9038,25.8063,25.8356,121000.0
2014-02-06 15:20:00,26.52,26.55,26.46,26.5,93100.0,25.8356,25.8648,25.7771,25.8161,93100.0
2014-02-06 15:25:00,26.5,26.57,26.5,26.55,130500.0,25.8161,25.8843,25.8161,25.8648,130500.0
2014-02-06 15:30:00,26.54,26.59,26.54,26.55,74600.0,25.855,25.9038,25.855,25.8648,74600.0
2014-02-06 15:35:00,26.56,26.6,26.54,26.57,163100.0,25.8745,25.9135,25.855,25.8843,163100.0
2014-02-06 15:40:00,26.57,26.61,26.57,26.61,99600.0,25.8843,25.9232,25.8843,25.9232,99600.0
2014-02-06 15:45:00,26.6,26.6,26.5,26.52,156400.0,25.9135,25.9135,25.8161,25.8356,156400.0
2014-02-06 15:50:00,26.53,26.55,26.49,26.49,100600.0,25.8453,25.8648,25.8063,25.8063,100600.0
2014-02-06 15:55:00,26.49,26.51,26.44,26.46,386000.0,25.8063,25.8258,25.7576,25.7771,386000.0
2014-02-07 09:30:00,26.62,26.85,26.46,26.72,129100.0,25.933,26.157,25.7771,26.0304,129100.0
2014-02-07 09:35:00,26.72,26.85,26.6,26.78,87000.0,26.0304,26.157,25.9135,26.0889,87000.0
2014-02-07 09:40:00,26.78,26.9,26.77,26.78,47400.0,26.0889,26.2058,26.0791,26.0889,47400.0
2014-02-07 09:45:00,26.78,26.78,26.66,26.75,31900.0,26.0889,26.0889,25.9719,26.0596,31900.0
2014-02-07 09:50:00,26.75,26.83,26.71,26.79,52800.0,26.0596,26.1376,26.0207,26.0986,52800.0
2014-02-07 09:55:00,26.8,26.92,26.8,26.86,36000.0,26.1083,26.2252,26.1083,26.1668,36000.0
2014-02-07 10:00:00,26.88,26.96,26.84,26.87,69900.0,26.1863,26.2642,26.1473,26.1765,69900.0
2014-02-07 10:05:00,26.87,26.89,26.79,26.85,185500.0,26.1765,26.196,26.0986,26.157,185500.0
2014-02-07 10:10:00,26.86,26.93,26.84,26.88,254600.0,26.1668,26.235,26.1473,26.1863,254600.0
2014-02-07 10:15:00,26.89,26.89,26.8,26.8,74200.0,26.196,26.196,26.1083,26.1083,74200.0
2014-02-07 10:20:00,26.8,26.86,26.79,26.8,58300.0,26.1083,26.1668,26.0986,26.1083,58300.0
2014-02-07 10:25:00,26.79,26.81,26.73,26.74,67400.0,26.0986,26.1181,26.0401,26.0499,67400.0
2014-02-07 10:30:00,26.74,26.77,26.67,26.72,60600.0,26.0499,26.0791,25.9817,26.0304,60600.0
2014-02-07 10:35:00,26.72,26.86,26.72,26.84,48100.0,26.0304,26.1668,26.0304,26.1473,48100.0
2014-02-07 10:40:00,26.84,26.84,26.74,26.75,56900.0,26.1473,26.1473,26.0499,26.0596,56900.0
2014-02-07 10:45:00,26.75,26.81,26.75,26.8,54200.0,26.0596,26.1181,26.0596,26.1083,54200.0
2014-02-07 10:50:00,26.8,26.87,26.77,26.85,63300.0,26.1083,26.1765,26.0791,26.157,63300.0
2014-02-07 10:55:00,26.86,26.9,26.84,26.84,262600.0,26.1668,26.2058,26.1473,26.1473,262600.0
2014-02-07 11:00:00,26.84,26.84,26.78,26.78,53800.0,26.1473,26.1473,26.0889,26.0889,53800.0
2014-02-07 11:05:00,26.78,26.91,26.77,26.9,186600.0,26.0889,26.2155,26.0791,26.2058,186600.0
2014-02-07 11:10:00,26.9,27.0,26.9,27.0,103400.0,26.2058,26.3032,26.2058,26.3032,103400.0
2014-02-07 11:15:00,27.0,27.03,26.97,27.02,134400.0,26.3032,26.3324,26.2739,26.3227,134400.0
2014-02-07 11:20:00,27.03,27.05,27.01,27.04,185600.0,26.3324,26.3519,26.3129,26.3421,185600.0
2014-02-07 11:25:00,27.04,27.11,27.04,27.04,119800.0,26.3421,26.4103,26.3421,26.3421,119800.0
2014-02-07 11:30:00,27.05,27.08,27.04,27.07,88800.0,26.3519,26.3811,26.3421,26.3714,88800.0
2014-02-07 11:35:00,27.06,27.13,27.04,27.04,82200.0,26.3616,26.4298,26.3421,26.3421,82200.0
2014-02-07 11:40:00,27.05,27.09,26.99,27.09,77000.0,26.3519,26.3909,26.2934,26.3909,77000.0
2014-02-07 11:45:00,27.09,27.25,27.09,27.25,71000.0,26.3909,26.5467,26.3909,26.5467,71000.0
2014-02-07 11:50:00,27.24,27.29,27.22,27.22,77000.0,26.537,26.5857,26.5175,26.5175,77000.0
2014-02-07 11:55:00,27.23,27.26,27.22,27.24,77000.0,26.5272,26.5565,26.5175,26.537,77000.0
2014-02-07 12:00:00,27.24,27.3,27.22,27.29,94000.0,26.537,26.5954,26.5175,26.5857,94000.0
2014-02-07 12:05:00,27.3,27.34,27.26,27.26,84800.0,26.5954,26.6344,26.5565,26.5565,84800.0
2014-02-07 12:10:00,27.26,27.37,27.26,27.32,163500.0,26.5565,26.6636,26.5565,26.6149,163500.0
2014-02-07 12:15:00,27.32,27.33,27.28,27.33,53900.0,26.6149,26.6247,26.5759,26.6247,53900.0
2014-02-07 12:20:00,27.33,27.35,27.27,27.28,138300.0,26.6247,26.6441,26.5662,26.5759,138300.0
2014-02-07 12:25:00,27.27,27.27,27.2,27.21,49800.0,26.5662,26.5662,26.498,26.5078,49800.0
2014-02-07 12:30:00,27.22,27.24,27.19,27.2,47100.0,26.5175,26.537,26.4883,26.498,47100.0
2014-02-07 12:35:00,27.18,27.19,27.18,27.19,25900.0,26.4785,26.4883,26.4785,26.4883,25900.0
2014-02-07 12:40:00,27.2,27.26,27.19,27.24,73000.0,26.498,26.5565,26.4883,26.537,73000.0
2014-02-07 12:45:00,27.24,27.32,27.23,27.32,68500.0,26.537,26.6149,26.5272,26.6149,68500.0
2014-02-07 12:50:00,27.32,27.36,27.31,27.31,79900.0,26.6149,26.6539,26.6052,26.6052,79900.0
2014-02-07 12:55:00,27.32,27.33,27.31,27.32,26700.0,26.6149,26.6247,26.6052,26.6149,26700.0
2014-02-07 13:00:00,27.33,27.35,27.31,27.33,52700.0,26.6247,26.6441,26.6052,26.6247,52700.0
2014-02-07 13:05:00,27.33,27.36,27.32,27.34,79400.0,26.6247,26.6539,26.6149,26.6344,79400.0
2014-02-07 13:10:00,27.34,27.35,27.34,27.34,48200.0,26.6344,26.6441,26.6344,26.6344,48200.0
2014-02-07 13:15:00,27.33,27.35,27.31,27.34,147500.0,26.6247,26.6441,26.6052,26.6344,147500.0
2014-02-07 13:20:00,27.35,27.38,27.32,27.33,48400.0,26.6441,26.6734,26.6149,26.6247,48400.0
2014-02-07 13:25:00,27.33,27.33,27.25,27.26,63400.0,26.6247,26.6247,26.5467,26.5565,63400.0
2014-02-07 13:30:00,27.26,27.29,27.26,27.27,36800.0,26.5565,26.5857,26.5565,26.5662,36800.0
2014-02-07 13:35:00,27.26,27.27,27.25,27.25,23900.0,26.5565,26.5662,26.5467,26.5467,23900.0
2014-02-07 13:40:00,27.26,27.38,27.26,27.38,59800.0,26.5565,26.6734,26.5565,26.6734,59800.0
2014-02-07 13:45:00,27.38,27.42,27.37,27.41,60400.0,26.6734,26.7123,26.6636,26.7026,60400.0
2014-02-07 13:50:00,27.4,27.49,27.39,27.45,87500.0,26.6929,26.7805,26.6831,26.7416,87500.0
2014-02-07 13:55:00,27.46,27.53,27.46,27.5,72800.0,26.7513,26.8195,26.7513,26.7903,72800.0
2014-02-07 14:00:00,27.5,27.53,27.49,27.52,53600.0,26.7903,26.8195,26.7805,26.8098,53600.0
2014-02-07 14:05:00,27.53,27.53,27.46,27.48,49800.0,26.8195,26.8195,26.7513,26.7708,49800.0
2014-02-07 14:10:00,27.48,27.51,27.46,27.47,46300.0,26.7708,26.8,26.7513,26.761,46300.0
2014-02-07 14:15:00,27.47,27.53,27.47,27.51,55000.0,26.761,26.8195,26.761,26.8,55000.0
2014-02-07 14:20:00,27.52,27.64,27.5,27.64,100100.0,26.8098,26.9267,26.7903,26.9267,100100.0
2014-02-07 14:25:00,27.63,27.67,27.61,27.62,79000.0,26.9169,26.9559,26.8974,26.9072,79000.0
2014-02-07 14:30:00,27.63,27.7,27.63,27.67,50800.0,26.9169,26.9851,26.9169,26.9559,50800.0
2014-02-07 14:35:00,27.68,27.69,27.66,27.67,63000.0,26.9656,26.9754,26.9461,26.9559,63000.0
2014-02-07 14:40:00,27.67,27.69,27.57,27.57,131800.0,26.9559,26.9754,26.8585,26.8585,131800.0
2014-02-07 14:45:00,27.57,27.59,27.46,27.46,131400.0,26.8585,26.8779,26.7513,26.7513,131400.0
2014-02-07 14:50:00,27.46,27.46,27.36,27.38,120900.0,26.7513,26.7513,26.6539,26.6734,120900.0
2014-02-07 14:55:00,27.38,27.44,27.37,27.41,139900.0,26.6734,26.7318,26.6636,26.7026,139900.0
2014-02-07 15:00:00,27.41,27.41,27.38,27.39,140500.0,26.7026,26.7026,26.6734,26.6831,140500.0
2014-02-07 15:05:00,27.39,27.43,27.38,27.43,155600.0,26.6831,26.7221,26.6734,26.7221,155600.0
2014-02-07 15:10:00,27.44,27.47,27.4,27.4,110600.0,26.7318,26.761,26.6929,26.6929,110600.0
2014-02-07 15:15:00,27.41,27.43,27.36,27.37,84800.0,26.7026,26.7221,26.6539,26.6636,84800.0
2014-02-07 15:20:00,27.37,27.37,27.29,27.29,99200.0,26.6636,26.6636,26.5857,26.5857,99200.0
2014-02-07 15:25:00,27.29,27.35,27.26,27.35,99900.0,26.5857,26.6441,26.5565,26.6441,99900.0
2014-02-07 15:30:00,27.36,27.4,27.35,27.38,124800.0,26.6539,26.6929,26.6441,26.6734,124800.0
2014-02-07 15:35:00,27.39,27.39,27.29,27.3,136500.0,26.6831,26.6831,26.5857,26.5954,136500.0
2014-02-07 15:40:00,27.3,27.32,27.2,27.2,348200.0,26.5954,26.6149,26.498,26.498,348200.0
2014-02-07 15:45:00,27.21,27.22,27.16,27.17,314900.0,26.5078,26.5175,26.459,26.4688,314900.0
2014-02-07 15:50:00,27.18,27.24,27.16,27.22,368200.0,26.4785,26.537,26.459,26.5175,368200.0
2014-02-07 15:55:00,27.22,27.23,27.18,27.2,387600.0,26.5175,26.5272,26.4785,26.498,387600.0
2014-02-10 09:30:00,26.76,27.11,26.68,27.01,137000.0,26.0694,26.4103,25.9914,26.3129,137000.0
2014-02-10 09:35:00,27.04,27.07,26.9,26.94,30000.0,26.3421,26.3714,26.2058,26.2447,30000.0
2014-02-10 09:40:00,26.93,27.04,26.88,27.03,46200.0,26.235,26.3421,26.1863,26.3324,46200.0
2014-02-10 09:45:00,27.04,27.1,27.03,27.08,45100.0,26.3421,26.4006,26.3324,26.3811,45100.0
2014-02-10 09:50:00,27.08,27.23,27.07,27.21,70000.0,26.3811,26.5272,26.3714,26.5078,70000.0
2014-02-10 09:55:00,27.21,27.38,27.21,27.36,90900.0,26.5078,26.6734,26.5078,26.6539,90900.0
2014-02-10 10:00:00,27.37,27.4,27.32,27.32,60000.0,26.6636,26.6929,26.6149,26.6149,60000.0
2014-02-10 10:05:00,27.32,27.32,27.02,27.02,150000.0,26.6149,26.6149,26.3227,26.3227,150000.0
2014-02-10 10:10:00,27.03,27.08,26.9,26.93,105400.0,26.3324,26.3811,26.2058,26.235,105400.0
2014-02-10 10:15:00,26.93,27.0,26.91,26.98,38800.0,26.235,26.3032,26.2155,26.2837,38800.0
2014-02-10 10:20:00,26.97,26.98,26.93,26.96,42800.0,26.2739,26.2837,26.235,26.2642,42800.0
2014-02-10 10:25:00,26.96,27.0,26.96,27.0,31400.0,26.2642,26.3032,26.2642,26.3032,31400.0
2014-02-10 10:30:00,27.0,27.0,26.94,27.0,28200.0,26.3032,26.3032,26.2447,26.3032,28200.0
2014-02-10 10:35:00,27.0,27.0,26.95,27.0,19100.0,26.3032,26.3032,26.2545,26.3032,19100.0
2014-02-10 10:40:00,26.99,27.01,26.91,26.92,26200.0,26.2934,26.3129,26.2155,26.2252,26200.0
2014-02-10 10:45:00,26.93,26.93,26.84,26.89,65800.0,26.235,26.235,26.1473,26.196,65800.0
2014-02-10 10:50:00,26.89,26.91,26.79,26.82,80200.0,26.196,26.2155,26.0986,26.1278,80200.0
2014-02-10 10:55:00,26.82,26.86,26.77,26.78,77200.0,26.1278,26.1668,26.0791,26.0889,77200.0
2014-02-10 11:00:00,26.78,26.86,26.75,26.8,63000.0,26.0889,26.1668,26.0596,26.1083,63000.0
2014-02-10 11:05:00,26.8,26.92,26.8,26.92,43100.0,26.1083,26.2252,26.1083,26.2252,43100.0
2014-02-10 11:10:00,26.93,26.98,26.89,26.89,29600.0,26.235,26.2837,26.196,26.196,29600.0
2014-02-10 11:15:00,26.89,26.95,26.86,26.91,52100.0,26.196,26.2545,26.1668,26.2155,52100.0
2014-02-10 11:20:00,26.9,26.91,26.82,26.85,49800.0,26.2058,26.2155,26.1278,26.157,49800.0
2014-02-10 11:25:00,26.85,26.88,26.74,26.77,92900.0,26.157,26.1863,26.0499,26.0791,92900.0
2014-02-10 11:30:00,26.78,26.8,26.75,26.76,149700.0,26.0889,26.1083,26.0596,26.0694,149700.0
2014-02-10 11:35:00,26.76,26.77,26.67,26.69,81300.0,26.0694,26.0791,25.9817,26.0012,81300.0
2014-02-10 11:40:00,26.7,26.8,26.7,26.75,120300.0,26.0109,26.1083,26.0109,26.0596,120300.0
2014-02-10 11:45:00,26.75,26.78,26.72,26.78,40100.0,26.0596,26.0889,26.0304,26.0889,40100.0
2014-02-10 11:50:00,26.78,26.82,26.71,26.71,71400.0,26.0889,26.1278,26.0207,26.0207,71400.0
2014-02-10 11:55:00,26.71,26.73,26.7,26.7,87400.0,26.0207,26.0401,26.0109,26.0109,87400.0
2014-02-10 12:00:00,26.69,26.7,26.63,26.63,47000.0,26.0012,26.0109,25.9427,25.9427,47000.0
2014-02-10 12:05:00,26.63,26.73,26.62,26.7,67500.0,25.9427,26.0401,25.933,26.0109,67500.0
2014-02-10 12:10:00,26.71,26.74,26.7,26.72,26800.0,26.0207,26.0499,26.0109,26.0304,26800.0
2014-02-10 12:15:00,26.72,26.72,26.7,26.7,27900.0,26.0304,26.0304,26.0109,26.0109,27900.0
2014-02-10 12:20:00,26.7,26.74,26.7,26.73,21900.0,26.0109,26.0499,26.0109,26.0401,21900.0
2014-02-10 12:25:00,26.74,26.74,26.72,26.73,21700.0,26.0499,26.0499,26.0304,26.0401,21700.0
2014-02-10 12:30:00,26.73,26.8,26.73,26.8,20300.0,26.0401,26.1083,26.0401,26.1083,20300.0
2014-02-10 12:35:00,26.8,26.82,26.77,26.77,52200.0,26.1083,26.1278,26.0791,26.0791,52200.0
2014-02-10 12:40:00,26.77,26.8,26.76,26.79,32800.0,26.0791,26.1083,26.0694,26.0986,32800.0
2014-02-10 12:45:00,26.78,26.78,26.74,26.75,30300.0,26.0889,26.0889,26.0499,26.0596,30300.0
2014-02-10 12:50:00,26.75,26.76,26.73,26.75,22200.0,26.0596,26.0694,26.0401,26.0596,22200.0
2014-02-10 12:55:00,26.75,26.75,26.7,26.71,34400.0,26.0596,26.0596,26.0109,26.0207,34400.0
2014-02-10 13:00:00,26.71,26.73,26.71,26.73,14100.0,26.0207,26.0401,26.0207,26.0401,14100.0
2014-02-10 13:05:00,26.73,26.74,26.7,26.7,34500.0,26.0401,26.0499,26.0109,26.0109,34500.0
2014-02-10 13:10:00,26.7,26.72,26.7,26.71,17500.0,26.0109,26.0304,26.0109,26.0207,17500.0
2014-02-10 13:15:00,26.72,26.75,26.7,26.71,50700.0,26.0304,26.0596,26.0109,26.0207,50700.0
2014-02-10 13:20:00,26.7,26.74,26.69,26.74,20500.0,26.0109,26.0499,26.0012,26.0499,20500.0
2014-02-10 13:25:00,26.75,26.79,26.73,26.74,40600.0,26.0596,26.0986,26.0401,26.0499,40600.0
2014-02-10 13:30:00,26.73,26.75,26.7,26.7,352000.0,26.0401,26.0596,26.0109,26.0109,352000.0
2014-02-10 13:35:00,26.7,26.77,26.7,26.77,22000.0,26.0109,26.0791,26.0109,26.0791,22000.0
2014-02-10 13:40:00,26.78,26.82,26.77,26.82,19900.0,26.0889,26.1278,26.0791,26.1278,19900.0
2014-02-10 13:45:00,26.82,26.86,26.82,26.83,31200.0,26.1278,26.1668,26.1278,26.1376,31200.0
2014-02-10 13:50:00,26.83,26.83,26.78,26.78,43900.0,26.1376,26.1376,26.0889,26.0889,43900.0
2014-02-10 13:55:00,26.78,26.79,26.74,26.75,49400.0,26.0889,26.0986,26.0499,26.0596,49400.0
2014-02-10 14:00:00,26.75,26.75,26.72,26.74,31400.0,26.0596,26.0596,26.0304,26.0499,31400.0
2014-02-10 14:05:00,26.74,26.74,26.71,26.73,33300.0,26.0499,26.0499,26.0207,26.0401,33300.0
2014-02-10 14:10:00,26.73,26.73,26.71,26.73,31800.0,26.0401,26.0401,26.0207,26.0401,31800.0
2014-02-10 14:15:00,26.72,26.73,26.71,26.73,33400.0,26.0304,26.0401,26.0207,26.0401,33400.0
2014-02-10 14:20:00,26.72,26.73,26.69,26.71,39600.0,26.0304,26.0401,26.0012,26.0207,39600.0
2014-02-10 14:25:00,26.71,26.71,26.69,26.7,38100.0,26.0207,26.0207,26.0012,26.0109,38100.0
2014-02-10 14:30:00,26.71,26.73,26.7,26.73,26700.0,26.0207,26.0401,26.0109,26.0401,26700.0
2014-02-10 14:35:00,26.72,26.75,26.72,26.75,21500.0,26.0304,26.0596,26.0304,26.0596,21500.0
2014-02-10 14:40:00,26.75,26.81,26.75,26.78,55900.0,26.0596,26.1181,26.0596,26.0889,55900.0
2014-02-10 14:45:00,26.78,26.82,26.78,26.81,32000.0,26.0889,26.1278,26.0889,26.1181,32000.0
2014-02-10 14:50:00,26.81,26.84,26.81,26.84,30100.0,26.1181,26.1473,26.1181,26.1473,30100.0
2014-02-10 14:55:00,26.84,26.84,26.78,26.79,44100.0,26.1473,26.1473,26.0889,26.0986,44100.0
2014-02-10 15:00:00,26.8,26.8,26.78,26.78,32600.0,26.1083,26.1083,26.0889,26.0889,32600.0
2014-02-10 15:05:00,26.78,26.81,26.78,26.8,37900.0,26.0889,26.1181,26.0889,26.1083,37900.0
2014-02-10 15:10:00,26.79,26.81,26.79,26.8,24500.0,26.0986,26.1181,26.0986,26.1083,24500.0
2014-02-10 15:15:00,26.8,26.81,26.78,26.8,36700.0,26.1083,26.1181,26.0889,26.1083,36700.0
2014-02-10 15:20:00,26.8,26.81,26.79,26.81,36000.0,26.1083,26.1181,26.0986,26.1181,36000.0
2014-02-10 15:25:00,26.82,26.82,26.81,26.82,11900.0,26.1278,26.1278,26.1181,26.1278,11900.0
2014-02-10 15:30:00,26.82,26.83,26.79,26.79,56700.0,26.1278,26.1376,26.0986,26.0986,56700.0
2014-02-10 15:35:00,26.79,26.8,26.78,26.78,57900.0,26.0986,26.1083,26.0889,26.0889,57900.0
2014-02-10 15:40:00,26.78,26.81,26.78,26.81,65600.0,26.0889,26.1181,26.0889,26.1181,65600.0
2014-02-10 15:45:00,26.81,26.86,26.8,26.86,91200.0,26.1181,26.1668,26.1083,26.1668,91200.0
2014-02-10 15:50:00,26.86,26.86,26.85,26.85,72300.0,26.1668,26.1668,26.157,26.157,72300.0
2014-02-10 15:55:00,26.85,26.88,26.83,26.88,222200.0,26.157,26.1863,26.1376,26.1863,222200.0
2014-02-11 09:30:00,26.93,27.05,26.45,26.87,182100.0,26.235,26.3519,25.7674,26.1765,182100.0
2014-02-11 09:35:00,26.87,26.95,26.73,26.95,31500.0,26.1765,26.2545,26.0401,26.2545,31500.0
2014-02-11 09:40:00,26.95,27.05,26.9,27.0,32500.0,26.2545,26.3519,26.2058,26.3032,32500.0
2014-02-11 09:45:00,27.0,27.06,26.98,27.06,20200.0,26.3032,26.3616,26.2837,26.3616,20200.0
2014-02-11 09:50:00,27.05,27.06,26.99,27.01,23300.0,26.3519,26.3616,26.2934,26.3129,23300.0
2014-02-11 09:55:00,27.0,27.04,26.98,27.0,46600.0,26.3032,26.3421,26.2837,26.3032,46600.0
2014-02-11 10:00:00,26.99,27.01,26.92,26.96,45600.0,26.2934,26.3129,26.2252,26.2642,45600.0
2014-02-11 10:05:00,26.95,27.01,26.92,27.01,34200.0,26.2545,26.3129,26.2252,26.3129,34200.0
2014-02-11 10:10:00,27.01,27.02,26.97,27.01,43500.0,26.3129,26.3227,26.2739,26.3129,43500.0
2014-02-11 10:15:00,27.01,27.13,27.01,27.1,36200.0,26.3129,26.4298,26.3129,26.4006,36200.0
2014-02-11 10:20:00,27.11,27.12,27.05,27.07,48600.0,26.4103,26.4201,26.3519,26.3714,48600.0
2014-02-11 10:25:00,27.07,27.1,27.0,27.02,32800.0,26.3714,26.4006,26.3032,26.3227,32800.0
2014-02-11 10:30:00,27.03,27.04,26.98,26.99,29900.0,26.3324,26.3421,26.2837,26.2934,29900.0
2014-02-11 10:35:00,27.0,27.1,26.98,27.09,54800.0,26.3032,26.4006,26.2837,26.3909,54800.0
2014-02-11 10:40:00,27.1,27.13,27.05,27.11,47000.0,26.4006,26.4298,26.3519,26.4103,47000.0
2014-02-11 10:45:00,27.1,27.11,27.07,27.09,130400.0,26.4006,26.4103,26.3714,26.3909,130400.0
2014-02-11 10:50:00,27.09,27.1,27.08,27.08,97000.0,26.3909,26.4006,26.3811,26.3811,97000.0
2014-02-11 10:55:00,27.09,27.11,27.08,27.09,109200.0,26.3909,26.4103,26.3811,26.3909,109200.0
2014-02-11 11:00:00,27.1,27.12,27.09,27.1,88300.0,26.4006,26.4201,26.3909,26.4006,88300.0
2014-02-11 11:05:00,27.09,27.18,27.09,27.17,87400.0,26.3909,26.4785,26.3909,26.4688,87400.0
2014-02-11 11:10:00,27.17,27.19,27.13,27.16,51900.0,26.4688,26.4883,26.4298,26.459,51900.0
2014-02-11 11:15:00,27.16,27.16,27.13,27.14,63800.0,26.459,26.459,26.4298,26.4396,63800.0
2014-02-11 11:20:00,27.14,27.15,27.13,27.15,15000.0,26.4396,26.4493,26.4298,26.4493,15000.0
2014-02-11 11:25:00,27.15,27.16,27.13,27.15,38200.0,26.4493,26.459,26.4298,26.4493,38200.0
2014-02-11 11:30:00,27.16,27.16,27.14,27.16,33600.0,26.459,26.459,26.4396,26.459,33600.0
2014-02-11 11:35:00,27.16,27.18,27.14,27.14,50700.0,26.459,26.4785,26.4396,26.4396,50700.0
2014-02-11 11:40:00,27.15,27.16,27.14,27.15,51900.0,26.4493,26.459,26.4396,26.4493,51900.0
2014-02-11 11:45:00,27.15,27.16,27.05,27.07,106400.0,26.4493,26.459,26.3519,26.3714,106400.0
2014-02-11 11:50:00,27.07,27.12,27.07,27.1,35100.0,26.3714,26.4201,26.3714,26.4006,35100.0
2014-02-11 11:55:00,27.1,27.12,27.1,27.12,28600.0,26.4006,26.4201,26.4006,26.4201,28600.0
2014-02-11 12:00:00,27.12,27.13,27.11,27.13,11500.0,26.4201,26.4298,26.4103,26.4298,11500.0
2014-02-11 12:05:00,27.12,27.13,27.06,27.07,23500.0,26.4201,26.4298,26.3616,26.3714,23500.0
2014-02-11 12:10:00,27.08,27.1,27.07,27.08,38800.0,26.3811,26.4006,26.3714,26.3811,38800.0
2014-02-11 12:15:00,27.07,27.1,27.07,27.1,26700.0,26.3714,26.4006,26.3714,26.4006,26700.0
2014-02-11 12:20:00,27.1,27.11,27.09,27.1,43700.0,26.4006,26.4103,26.3909,26.4006,43700.0
2014-02-11 12:25:00,27.1,27.12,27.08,27.08,41400.0,26.4006,26.4201,26.3811,26.3811,41400.0
2014-02-11 12:30:00,27.09,27.1,27.07,27.1,49700.0,26.3909,26.4006,26.3714,26.4006,49700.0
2014-02-11 12:35:00,27.1,27.1,27.05,27.07,37000.0,26.4006,26.4006,26.3519,26.3714,37000.0
2014-02-11 12:40:00,27.06,27.06,27.04,27.04,48100.0,26.3616,26.3616,26.3421,26.3421,48100.0
2014-02-11 12:45:00,27.04,27.1,27.0,27.09,37100.0,26.3421,26.4006,26.3032,26.3909,37100.0
2014-02-11 12:50:00,27.08,27.1,27.08,27.09,8600.0,26.3811,26.4006,26.3811,26.3909,8600.0
2014-02-11 12:55:00,27.09,27.1,27.06,27.07,41900.0,26.3909,26.4006,26.3616,26.3714,41900.0
2014-02-11 13:00:00,27.06,27.1,27.06,27.08,51900.0,26.3616,26.4006,26.3616,26.3811,51900.0
2014-02-11 13:05:00,27.09,27.11,27.08,27.11,59000.0,26.3909,26.4103,26.3811,26.4103,59000.0
2014-02-11 13:10:00,27.12,27.13,27.1,27.11,27100.0,26.4201,26.4298,26.4006,26.4103,27100.0
2014-02-11 13:15:00,27.12,27.13,27.09,27.09,27600.0,26.4201,26.4298,26.3909,26.3909,27600.0
2014-02-11 13:20:00,27.09,27.09,27.07,27.07,41400.0,26.3909,26.3909,26.3714,26.3714,41400.0
2014-02-11 13:25:00,27.07,27.17,27.07,27.17,39400.0,26.3714,26.4688,26.3714,26.4688,39400.0
2014-02-11 13:30:00,27.17,27.23,27.1,27.23,153100.0,26.4688,26.5272,26.4006,26.5272,153100.0
2014-02-11 13:35:00,27.24,27.26,27.21,27.23,44600.0,26.537,26.5565,26.5078,26.5272,44600.0
2014-02-11 13:40:00,27.23,27.3,27.23,27.3,33000.0,26.5272,26.5954,26.5272,26.5954,33000.0
2014-02-11 13:45:00,27.29,27.32,27.27,27.28,26600.0,26.5857,26.6149,26.5662,26.5759,26600.0
2014-02-11 13:50:00,27.27,27.28,27.24,27.26,35600.0,26.5662,26.5759,26.537,26.5565,35600.0
2014-02-11 13:55:00,27.26,27.28,27.25,27.26,31700.0,26.5565,26.5759,26.5467,26.5565,31700.0
2014-02-11 14:00:00,27.26,27.31,27.26,27.3,55800.0,26.5565,26.6052,26.5565,26.5954,55800.0
2014-02-11 14:05:00,27.3,27.31,27.27,27.31,39900.0,26.5954,26.6052,26.5662,26.6052,39900.0
2014-02-11 14:10:00,27.3,27.31,27.28,27.29,25800.0,26.5954,26.6052,26.5759,26.5857,25800.0
2014-02-11 14:15:00,27.3,27.35,27.29,27.35,33800.0,26.5954,26.6441,26.5857,26.6441,33800.0
2014-02-11 14:20:00,27.34,27.36,27.32,27.34,23500.0,26.6344,26.6539,26.6149,26.6344,23500.0
2014-02-11 14:25:00,27.34,27.4,27.34,27.4,39000.0,26.6344,26.6929,26.6344,26.6929,39000.0
2014-02-11 14:30:00,27.4,27.4,27.34,27.34,18300.0,26.6929,26.6929,26.6344,26.6344,18300.0
2014-02-11 14:35:00,27.33,27.34,27.32,27.34,21700.0,26.6247,26.6344,26.6149,26.6344,21700.0
2014-02-11 14:40:00,27.35,27.39,27.34,27.36,30000.0,26.6441,26.6831,26.6344,26.6539,30000.0
2014-02-11 14:45:00,27.37,27.42,27.37,27.42,33100.0,26.6636,26.7123,26.6636,26.7123,33100.0
2014-02-11 14:50:00,27.41,27.42,27.41,27.42,11300.0,26.7026,26.7123,26.7026,26.7123,11300.0
2014-02-11 14:55:00,27.42,27.46,27.42,27.45,46200.0,26.7123,26.7513,26.7123,26.7416,46200.0
2014-02-11 15:00:00,27.46,27.55,27.45,27.52,76000.0,26.7513,26.839,26.7416,26.8098,76000.0
2014-02-11 15:05:00,27.52,27.52,27.48,27.48,43800.0,26.8098,26.8098,26.7708,26.7708,43800.0
2014-02-11 15:10:00,27.47,27.48,27.45,27.45,35400.0,26.761,26.7708,26.7416,26.7416,35400.0
2014-02-11 15:15:00,27.46,27.52,27.45,27.51,57500.0,26.7513,26.8098,26.7416,26.8,57500.0
2014-02-11 15:20:00,27.52,27.52,27.44,27.46,99800.0,26.8098,26.8098,26.7318,26.7513,99800.0
2014-02-11 15:25:00,27.46,27.46,27.4,27.42,75700.0,26.7513,26.7513,26.6929,26.7123,75700.0
2014-02-11 15:30:00,27.42,27.45,27.39,27.45,153300.0,26.7123,26.7416,26.6831,26.7416,153300.0
2014-02-11 15:35:00,27.45,27.51,27.44,27.5,210200.0,26.7416,26.8,26.7318,26.7903,210200.0
2014-02-11 15:40:00,27.5,27.55,27.49,27.51,161000.0,26.7903,26.839,26.7805,26.8,161000.0
2014-02-11 15:45:00,27.51,27.51,27.47,27.47,84300.0,26.8,26.8,26.761,26.761,84300.0
2014-02-11 15:50:00,27.47,27.48,27.42,27.45,117700.0,26.761,26.7708,26.7123,26.7416,117700.0
2014-02-11 15:55:00,27.45,27.45,27.39,27.41,221500.0,26.7416,26.7416,26.6831,26.7026,221500.0
2014-02-12 09:30:00,27.41,27.51,27.34,27.48,82400.0,26.7026,26.8,26.6344,26.7708,82400.0
2014-02-12 09:35:00,27.48,27.6,27.45,27.54,16000.0,26.7708,26.8877,26.7416,26.8292,16000.0
2014-02-12 09:40:00,27.54,27.67,27.54,27.63,24700.0,26.8292,26.9559,26.8292,26.9169,24700.0
2014-02-12 09:45:00,27.63,27.69,27.6,27.61,39600.0,26.9169,26.9754,26.8877,26.8974,39600.0
2014-02-12 09:50:00,27.62,27.65,27.57,27.6,31000.0,26.9072,26.9364,26.8585,26.8877,31000.0
2014-02-12 09:55:00,27.62,27.64,27.61,27.64,36800.0,26.9072,26.9267,26.8974,26.9267,36800.0
2014-02-12 10:00:00,27.64,27.66,27.45,27.47,39100.0,26.9267,26.9461,26.7416,26.761,39100.0
2014-02-12 10:05:00,27.46,27.46,27.4,27.44,24300.0,26.7513,26.7513,26.6929,26.7318,24300.0
2014-02-12 10:10:00,27.44,27.46,27.41,27.44,25500.0,26.7318,26.7513,26.7026,26.7318,25500.0
2014-02-12 10:15:00,27.43,27.46,27.41,27.42,25900.0,26.7221,26.7513,26.7026,26.7123,25900.0
2014-02-12 10:20:00,27.41,27.47,27.41,27.43,85600.0,26.7026,26.761,26.7026,26.7221,85600.0
2014-02-12 10:25:00,27.44,27.47,27.42,27.44,51100.0,26.7318,26.761,26.7123,26.7318,51100.0
2014-02-12 10:30:00,27.45,27.51,27.44,27.45,36400.0,26.7416,26.8,26.7318,26.7416,36400.0
2014-02-12 10:35:00,27.45,27.51,27.42,27.49,76500.0,26.7416,26.8,26.7123,26.7805,76500.0
2014-02-12 10:40:00,27.49,27.51,27.45,27.46,22300.0,26.7805,26.8,26.7416,26.7513,22300.0
2014-02-12 10:45:00,27.46,27.52,27.45,27.5,33000.0,26.7513,26.8098,26.7416,26.7903,33000.0
2014-02-12 10:50:00,27.51,27.53,27.5,27.52,19800.0,26.8,26.8195,26.7903,26.8098,19800.0
2014-02-12 10:55:00,27.52,27.55,27.5,27.51,16000.0,26.8098,26.839,26.7903,26.8,16000.0
2014-02-12 11:00:00,27.5,27.52,27.47,27.5,21600.0,26.7903,26.8098,26.761,26.7903,21600.0
2014-02-12 11:05:00,27.5,27.51,27.47,27.49,14500.0,26.7903,26.8,26.761,26.7805,14500.0
2014-02-12 11:10:00,27.48,27.48,27.43,27.48,27600.0,26.7708,26.7708,26.7221,26.7708,27600.0
2014-02-12 11:15:00,27.48,27.54,27.47,27.52,47100.0,26.7708,26.8292,26.761,26.8098,47100.0
2014-02-12 11:20:00,27.51,27.52,27.48,27.5,28100.0,26.8,26.8098,26.7708,26.7903,28100.0
2014-02-12 11:25:00,27.51,27.55,27.5,27.51,22200.0,26.8,26.839,26.7903,26.8,22200.0
2014-02-12 11:30:00,27.51,27.57,27.51,27.56,26200.0,26.8,26.8585,26.8,26.8487,26200.0
2014-02-12 11:35:00,27.56,27.57,27.5,27.52,23000.0,26.8487,26.8585,26.7903,26.8098,23000.0
2014-02-12 11:40:00,27.53,27.55,27.51,27.54,16500.0,26.8195,26.839,26.8,26.8292,16500.0
2014-02-12 11:45:00,27.53,27.56,27.52,27.52,17800.0,26.8195,26.8487,26.8098,26.8098,17800.0
2014-02-12 11:50:00,27.51,27.53,27.51,27.52,11200.0,26.8,26.8195,26.8,26.8098,11200.0
2014-02-12 11:55:00,27.51,27.53,27.51,27.52,6200.0,26.8,26.8195,26.8,26.8098,6200.0
2014-02-12 12:00:00,27.51,27.53,27.49,27.5,40800.0,26.8,26.8195,26.7805,26.7903,40800.0
2014-02-12 12:05:00,27.51,27.52,27.5,27.51,10200.0,26.8,26.8098,26.7903,26.8,10200.0
2014-02-12 12:10:00,27.51,27.51,27.5,27.5,6500.0,26.8,26.8,26.7903,26.7903,6500.0
2014-02-12 12:15:00,27.51,27.51,27.5,27.5,4100.0,26.8,26.8,26.7903,26.7903,4100.0
2014-02-12 12:20:00,27.51,27.51,27.5,27.51,42100.0,26.8,26.8,26.7903,26.8,42100.0
2014-02-12 12:25:00,27.5,27.52,27.5,27.51,20600.0,26.7903,26.8098,26.7903,26.8,20600.0
2014-02-12 12:30:00,27.52,27.52,27.51,27.51,32400.0,26.8098,26.8098,26.8,26.8,32400.0
2014-02-12 12:35:00,27.52,27.58,27.51,27.54,33600.0,26.8098,26.8682,26.8,26.8292,33600.0
2014-02-12 12:40:00,27.54,27.55,27.53,27.54,8700.0,26.8292,26.839,26.8195,26.8292,8700.0
2014-02-12 12:45:00,27.54,27.56,27.52,27.56,21400.0,26.8292,26.8487,26.8098,26.8487,21400.0
2014-02-12 12:50:00,27.57,27.61,27.56,27.61,9000.0,26.8585,26.8974,26.8487,26.8974,9000.0
2014-02-12 12:55:00,27.61,27.63,27.58,27.6,16400.0,26.8974,26.9169,26.8682,26.8877,16400.0
2014-02-12 13:00:00,27.61,27.63,27.61,27.62,9700.0,26.8974,26.9169,26.8974,26.9072,9700.0
2014-02-12 13:05:00,27.62,27.64,27.61,27.63,19000.0,26.9072,26.9267,26.8974,26.9169,19000.0
2014-02-12 13:10:00,27.62,27.64,27.61,27.62,28300.0,26.9072,26.9267,26.8974,26.9072,28300.0
2014-02-12 13:15:00,27.62,27.65,27.62,27.65,16100.0,26.9072,26.9364,26.9072,26.9364,16100.0
2014-02-12 13:20:00,27.65,27.68,27.63,27.68,18400.0,26.9364,26.9656,26.9169,26.9656,18400.0
2014-02-12 13:25:00,27.67,27.68,27.66,27.68,9700.0,26.9559,26.9656,26.9461,26.9656,9700.0
2014-02-12 13:30:00,27.68,27.69,27.66,27.67,34100.0,26.9656,26.9754,26.9461,26.9559,34100.0
2014-02-12 13:35:00,27.67,27.69,27.65,27.65,25500.0,26.9559,26.9754,26.9364,26.9364,25500.0
2014-02-12 13:40:00,27.65,27.67,27.63,27.64,33400.0,26.9364,26.9559,26.9169,26.9267,33400.0
2014-02-12 13:45:00,27.64,27.7,27.63,27.7,39500.0,26.9267,26.9851,26.9169,26.9851,39500.0
2014-02-12 13:50:00,27.7,27.71,27.69,27.69,33700.0,26.9851,26.9949,26.9754,26.9754,33700.0
2014-02-12 13:55:00,27.69,27.69,27.68,27.68,9000.0,26.9754,26.9754,26.9656,26.9656,9000.0
2014-02-12 14:00:00,27.69,27.69,27.64,27.65,22400.0,26.9754,26.9754,26.9267,26.9364,22400.0
2014-02-12 14:05:00,27.66,27.69,27.64,27.65,32500.0,26.9461,26.9754,26.9267,26.9364,32500.0
2014-02-12 14:10:00,27.65,27.66,27.6,27.6,29900.0,26.9364,26.9461,26.8877,26.8877,29900.0
2014-02-12 14:15:00,27.6,27.61,27.6,27.61,9300.0,26.8877,26.8974,26.8877,26.8974,9300.0
2014-02-12 14:20:00,27.61,27.62,27.6,27.62,11000.0,26.8974,26.9072,26.8877,26.9072,11000.0
2014-02-12 14:25:00,27.62,27.65,27.62,27.65,32900.0,26.9072,26.9364,26.9072,26.9364,32900.0
2014-02-12 14:30:00,27.64,27.7,27.63,27.7,42400.0,26.9267,26.9851,26.9169,26.9851,42400.0
2014-02-12 14:35:00,27.7,27.72,27.7,27.71,31800.0,26.9851,27.0046,26.9851,26.9949,31800.0
2014-02-12 14:40:00,27.71,27.73,27.7,27.7,13900.0,26.9949,27.0143,26.9851,26.9851,13900.0
2014-02-12 14:45:00,27.7,27.71,27.67,27.68,42900.0,26.9851,26.9949,26.9559,26.9656,42900.0
2014-02-12 14:50:00,27.68,27.72,27.68,27.72,27800.0,26.9656,27.0046,26.9656,27.0046,27800.0
2014-02-12 14:55:00,27.71,27.74,27.71,27.74,25800.0,26.9949,27.0241,26.9949,27.0241,25800.0
2014-02-12 15:00:00,27.73,27.75,27.73,27.73,25800.0,27.0143,27.0338,27.0143,27.0143,25800.0
2014-02-12 15:05:00,27.72,27.73,27.7,27.71,30200.0,27.0046,27.0143,26.9851,26.9949,30200.0
2014-02-12 15:10:00,27.71,27.73,27.7,27.71,26300.0,26.9949,27.0143,26.9851,26.9949,26300.0
2014-02-12 15:15:00,27.72,27.73,27.72,27.73,19500.0,27.0046,27.0143,27.0046,27.0143,19500.0
2014-02-12 15:20:00,27.73,27.77,27.72,27.77,54600.0,27.0143,27.0533,27.0046,27.0533,54600.0
2014-02-12 15:25:00,27.77,27.84,27.77,27.82,128600.0,27.0533,27.1215,27.0533,27.102,128600.0
2014-02-12 15:30:00,27.82,27.87,27.82,27.85,110600.0,27.102,27.1507,27.102,27.1312,110600.0
2014-02-12 15:35:00,27.84,27.85,27.83,27.84,165700.0,27.1215,27.1312,27.1118,27.1215,165700.0
2014-02-12 15:40:00,27.83,27.88,27.83,27.88,84200.0,27.1118,27.1605,27.1118,27.1605,84200.0
2014-02-12 15:45:00,27.88,27.88,27.86,27.87,109700.0,27.1605,27.1605,27.141,27.1507,109700.0
2014-02-12 15:50:00,27.86,27.87,27.85,27.87,114200.0,27.141,27.1507,27.1312,27.1507,114200.0
2014-02-12 15:55:00,27.86,27.87,27.85,27.86,182100.0,27.141,27.1507,27.1312,27.141,182100.0
2014-02-13 09:30:00,27.55,27.68,27.45,27.52,67900.0,26.839,26.9656,26.7416,26.8098,67900.0
2014-02-13 09:35:00,27.51,27.53,27.23,27.28,140100.0,26.8,26.8195,26.5272,26.5759,140100.0
2014-02-13 09:40:00,27.29,27.35,27.2,27.3,47000.0,26.5857,26.6441,26.498,26.5954,47000.0
2014-02-13 09:45:00,27.3,27.39,27.29,27.35,75100.0,26.5954,26.6831,26.5857,26.6441,75100.0
2014-02-13 09:50:00,27.36,27.43,27.35,27.35,35500.0,26.6539,26.7221,26.6441,26.6441,35500.0
2014-02-13 09:55:00,27.34,27.45,27.34,27.42,39200.0,26.6344,26.7416,26.6344,26.7123,39200.0
2014-02-13 10:00:00,27.42,27.45,27.38,27.38,32500.0,26.7123,26.7416,26.6734,26.6734,32500.0
2014-02-13 10:05:00,27.38,27.52,27.37,27.52,44700.0,26.6734,26.8098,26.6636,26.8098,44700.0
2014-02-13 10:10:00,27.52,27.52,27.46,27.47,22000.0,26.8098,26.8098,26.7513,26.761,22000.0
2014-02-13 10:15:00,27.47,27.56,27.47,27.48,55300.0,26.761,26.8487,26.761,26.7708,55300.0
2014-02-13 10:20:00,27.49,27.54,27.49,27.51,51100.0,26.7805,26.8292,26.7805,26.8,51100.0
2014-02-13 10:25:00,27.52,27.59,27.49,27.57,18600.0,26.8098,26.8779,26.7805,26.8585,18600.0
2014-02-13 10:30:00,27.57,27.59,27.55,27.55,18100.0,26.8585,26.8779,26.839,26.839,18100.0
2014-02-13 10:35:00,27.56,27.61,27.53,27.59,16900.0,26.8487,26.8974,26.8195,26.8779,16900.0
2014-02-13 10:40:00,27.59,27.66,27.58,27.66,43300.0,26.8779,26.9461,26.8682,26.9461,43300.0
2014-02-13 10:45:00,27.67,27.67,27.6,27.61,19200.0,26.9559,26.9559,26.8877,26.8974,19200.0
2014-02-13 10:50:00,27.6,27.73,27.59,27.68,46000.0,26.8877,27.0143,26.8779,26.9656,46000.0
2014-02-13 10:55:00,27.68,27.71,27.64,27.64,15400.0,26.9656,26.9949,26.9267,26.9267,15400.0
2014-02-13 11:00:00,27.64,27.69,27.64,27.67,24400.0,26.9267,26.9754,26.9267,26.9559,24400.0
2014-02-13 11:05:00,27.67,27.67,27.61,27.61,20500.0,26.9559,26.9559,26.8974,26.8974,20500.0
2014-02-13 11:10:00,27.61,27.61,27.55,27.56,40800.0,26.8974,26.8974,26.839,26.8487,40800.0
2014-02-13 11:15:00,27.56,27.6,27.56,27.59,31300.0,26.8487,26.8877,26.8487,26.8779,31300.0
2014-02-13 11:20:00,27.59,27.6,27.55,27.6,28400.0,26.8779,26.8877,26.839,26.8877,28400.0
2014-02-13 11:25:00,27.59,27.61,27.54,27.6,30400.0,26.8779,26.8974,26.8292,26.8877,30400.0
2014-02-13 11:30:00,27.6,27.65,27.6,27.65,38200.0,26.8877,26.9364,26.8877,26.9364,38200.0
2014-02-13 11:35:00,27.64,27.65,27.6,27.6,33600.0,26.9267,26.9364,26.8877,26.8877,33600.0
2014-02-13 11:40:00,27.6,27.62,27.59,27.61,12000.0,26.8877,26.9072,26.8779,26.8974,12000.0
2014-02-13 11:45:00,27.6,27.65,27.59,27.64,14300.0,26.8877,26.9364,26.8779,26.9267,14300.0
2014-02-13 11:50:00,27.64,27.72,27.64,27.72,21700.0,26.9267,27.0046,26.9267,27.0046,21700.0
2014-02-13 11:55:00,27.73,27.73,27.67,27.72,22400.0,27.0143,27.0143,26.9559,27.0046,22400.0
2014-02-13 12:00:00,27.72,27.72,27.7,27.71,12200.0,27.0046,27.0046,26.9851,26.9949,12200.0
2014-02-13 12:05:00,27.71,27.71,27.7,27.7,9000.0,26.9949,26.9949,26.9851,26.9851,9000.0
2014-02-13 12:10:00,27.7,27.72,27.67,27.68,28100.0,26.9851,27.0046,26.9559,26.9656,28100.0
2014-02-13 12:15:00,27.68,27.7,27.67,27.67,9100.0,26.9656,26.9851,26.9559,26.9559,9100.0
2014-02-13 12:20:00,27.67,27.68,27.67,27.68,2300.0,26.9559,26.9656,26.9559,26.9656,2300.0
2014-02-13 12:25:00,27.67,27.69,27.67,27.68,12600.0,26.9559,26.9754,26.9559,26.9656,12600.0
2014-02-13 12:30:00,27.68,27.68,27.64,27.64,21200.0,26.9656,26.9656,26.9267,26.9267,21200.0
2014-02-13 12:35:00,27.64,27.68,27.64,27.68,10400.0,26.9267,26.9656,26.9267,26.9656,10400.0
2014-02-13 12:40:00,27.67,27.67,27.64,27.65,14000.0,26.9559,26.9559,26.9267,26.9364,14000.0
2014-02-13 12:45:00,27.65,27.65,27.61,27.63,7100.0,26.9364,26.9364,26.8974,26.9169,7100.0
2014-02-13 12:50:00,27.63,27.65,27.6,27.61,38000.0,26.9169,26.9364,26.8877,26.8974,38000.0
2014-02-13 12:55:00,27.6,27.62,27.59,27.61,7800.0,26.8877,26.9072,26.8779,26.8974,7800.0
2014-02-13 13:00:00,27.62,27.66,27.62,27.64,13200.0,26.9072,26.9461,26.9072,26.9267,13200.0
2014-02-13 13:05:00,27.65,27.67,27.64,27.66,16500.0,26.9364,26.9559,26.9267,26.9461,16500.0
2014-02-13 13:10:00,27.65,27.66,27.64,27.64,4600.0,26.9364,26.9461,26.9267,26.9267,4600.0
2014-02-13 13:15:00,27.64,27.69,27.64,27.67,18100.0,26.9267,26.9754,26.9267,26.9559,18100.0
2014-02-13 13:20:00,27.68,27.68,27.65,27.65,4000.0,26.9656,26.9656,26.9364,26.9364,4000.0
2014-02-13 13:25:00,27.65,27.69,27.65,27.69,6700.0,26.9364,26.9754,26.9364,26.9754,6700.0
2014-02-13 13:30:00,27.69,27.69,27.66,27.66,18000.0,26.9754,26.9754,26.9461,26.9461,18000.0
2014-02-13 13:35:00,27.66,27.71,27.66,27.71,12200.0,26.9461,26.9949,26.9461,26.9949,12200.0
2014-02-13 13:40:00,27.71,27.71,27.69,27.7,18300.0,26.9949,26.9949,26.9754,26.9851,18300.0
2014-02-13 13:45:00,27.7,27.74,27.7,27.73,15300.0,26.9851,27.0241,26.9851,27.0143,15300.0
2014-02-13 13:50:00,27.72,27.73,27.69,27.71,24100.0,27.0046,27.0143,26.9754,26.9949,24100.0
2014-02-13 13:55:00,27.7,27.72,27.69,27.69,21000.0,26.9851,27.0046,26.9754,26.9754,21000.0
2014-02-13 14:00:00,27.69,27.7,27.65,27.65,51500.0,26.9754,26.9851,26.9364,26.9364,51500.0
2014-02-13 14:05:00,27.66,27.67,27.63,27.63,25500.0,26.9461,26.9559,26.9169,26.9169,25500.0
2014-02-13 14:10:00,27.64,27.65,27.6,27.61,27100.0,26.9267,26.9364,26.8877,26.8974,27100.0
2014-02-13 14:15:00,27.61,27.61,27.57,27.57,12600.0,26.8974,26.8974,26.8585,26.8585,12600.0
2014-02-13 14:20:00,27.58,27.59,27.55,27.55,43200.0,26.8682,26.8779,26.839,26.839,43200.0
2014-02-13 14:25:00,27.56,27.57,27.49,27.5,71800.0,26.8487,26.8585,26.7805,26.7903,71800.0
2014-02-13 14:30:00,27.5,27.53,27.47,27.52,42500.0,26.7903,26.8195,26.761,26.8098,42500.0
2014-02-13 14:35:00,27.51,27.53,27.48,27.52,49000.0,26.8,26.8195,26.7708,26.8098,49000.0
2014-02-13 14:40:00,27.51,27.52,27.49,27.51,31900.0,26.8,26.8098,26.7805,26.8,31900.0
2014-02-13 14:45:00,27.5,27.52,27.49,27.49,11500.0,26.7903,26.8098,26.7805,26.7805,11500.0
2014-02-13 14:50:00,27.49,27.53,27.49,27.52,16500.0,26.7805,26.8195,26.7805,26.8098,16500.0
2014-02-13 14:55:00,27.52,27.53,27.48,27.52,29200.0,26.8098,26.8195,26.7708,26.8098,29200.0
2014-02-13 15:00:00,27.52,27.54,27.52,27.52,11100.0,26.8098,26.8292,26.8098,26.8098,11100.0
2014-02-13 15:05:00,27.53,27.6,27.53,27.6,35300.0,26.8195,26.8877,26.8195,26.8877,35300.0
2014-02-13 15:10:00,27.6,27.65,27.6,27.64,26600.0,26.8877,26.9364,26.8877,26.9267,26600.0
2014-02-13 15:15:00,27.65,27.67,27.62,27.64,43500.0,26.9364,26.9559,26.9072,26.9267,43500.0
2014-02-13 15:20:00,27.64,27.65,27.6,27.6,40700.0,26.9267,26.9364,26.8877,26.8877,40700.0
2014-02-13 15:25:00,27.6,27.6,27.56,27.58,35300.0,26.8877,26.8877,26.8487,26.8682,35300.0
2014-02-13 15:30:00,27.59,27.59,27.57,27.58,43400.0,26.8779,26.8779,26.8585,26.8682,43400.0
2014-02-13 15:35:00,27.58,27.6,27.56,27.59,60700.0,26.8682,26.8877,26.8487,26.8779,60700.0
2014-02-13 15:40:00,27.59,27.63,27.58,27.61,42800.0,26.8779,26.9169,26.8682,26.8974,42800.0
2014-02-13 15:45:00,27.6,27.62,27.58,27.61,52400.0,26.8877,26.9072,26.8682,26.8974,52400.0
2014-02-13 15:50:00,27.61,27.61,27.58,27.6,84300.0,26.8974,26.8974,26.8682,26.8877,84300.0
2014-02-13 15:55:00,27.6,27.6,27.55,27.55,142000.0,26.8877,26.8877,26.839,26.839,142000.0
2014-02-14 09:30:00,27.62,27.75,27.53,27.63,89000.0,26.9072,27.0338,26.8195,26.9169,89000.0
2014-02-14 09:35:00,27.65,27.66,27.51,27.53,72800.0,26.9364,26.9461,26.8,26.8195,72800.0
2014-02-14 09:40:00,27.53,27.57,27.45,27.53,388400.0,26.8195,26.8585,26.7416,26.8195,388400.0
2014-02-14 09:45:00,27.52,27.62,27.5,27.62,85300.0,26.8098,26.9072,26.7903,26.9072,85300.0
2014-02-14 09:50:00,27.6,27.62,27.56,27.6,59800.0,26.8877,26.9072,26.8487,26.8877,59800.0
2014-02-14 09:55:00,27.6,27.66,27.55,27.61,24000.0,26.8877,26.9461,26.839,26.8974,24000.0
2014-02-14 10:00:00,27.65,27.69,27.54,27.6,24900.0,26.9364,26.9754,26.8292,26.8877,24900.0
2014-02-14 10:05:00,27.61,27.73,27.5,27.73,36300.0,26.8974,27.0143,26.7903,27.0143,36300.0
2014-02-14 10:10:00,27.74,27.8,27.73,27.75,29400.0,27.0241,27.0825,27.0143,27.0338,29400.0
2014-02-14 10:15:00,27.75,27.75,27.72,27.73,47300.0,27.0338,27.0338,27.0046,27.0143,47300.0
2014-02-14 10:20:00,27.73,27.73,27.66,27.69,26700.0,27.0143,27.0143,26.9461,26.9754,26700.0
2014-02-14 10:25:00,27.7,27.73,27.69,27.71,21900.0,26.9851,27.0143,26.9754,26.9949,21900.0
2014-02-14 10:30:00,27.7,27.74,27.67,27.71,27100.0,26.9851,27.0241,26.9559,26.9949,27100.0
2014-02-14 10:35:00,27.71,27.72,27.69,27.71,19500.0,26.9949,27.0046,26.9754,26.9949,19500.0
2014-02-14 10:40:00,27.71,27.73,27.69,27.69,16000.0,26.9949,27.0143,26.9754,26.9754,16000.0
2014-02-14 10:45:00,27.69,27.69,27.61,27.65,43600.0,26.9754,26.9754,26.8974,26.9364,43600.0
2014-02-14 10:50:00,27.65,27.66,27.6,27.63,24100.0,26.9364,26.9461,26.8877,26.9169,24100.0
2014-02-14 10:55:00,27.63,27.64,27.57,27.58,20700.0,26.9169,26.9267,26.8585,26.8682,20700.0
2014-02-14 11:00:00,27.58,27.62,27.58,27.6,39500.0,26.8682,26.9072,26.8682,26.8877,39500.0
2014-02-14 11:05:00,27.6,27.62,27.58,27.59,19800.0,26.8877,26.9072,26.8682,26.8779,19800.0
2014-02-14 11:10:00,27.59,27.61,27.55,27.6,44400.0,26.8779,26.8974,26.839,26.8877,44400.0
2014-02-14 11:15:00,27.6,27.65,27.59,27.63,15000.0,26.8877,26.9364,26.8779,26.9169,15000.0
2014-02-14 11:20:00,27.63,27.65,27.6,27.62,20500.0,26.9169,26.9364,26.8877,26.9072,20500.0
2014-02-14 11:25:00,27.62,27.64,27.62,27.63,10600.0,26.9072,26.9267,26.9072,26.9169,10600.0
2014-02-14 11:30:00,27.63,27.66,27.61,27.62,21900.0,26.9169,26.9461,26.8974,26.9072,21900.0
2014-02-14 11:35:00,27.61,27.64,27.6,27.62,19200.0,26.8974,26.9267,26.8877,26.9072,19200.0
2014-02-14 11:40:00,27.62,27.65,27.61,27.61,18600.0,26.9072,26.9364,26.8974,26.8974,18600.0
2014-02-14 11:45:00,27.62,27.63,27.59,27.6,16100.0,26.9072,26.9169,26.8779,26.8877,16100.0
2014-02-14 11:50:00,27.6,27.62,27.58,27.6,20200.0,26.8877,26.9072,26.8682,26.8877,20200.0
2014-02-14 11:55:00,27.6,27.62,27.6,27.61,17000.0,26.8877,26.9072,26.8877,26.8974,17000.0
2014-02-14 12:00:00,27.6,27.61,27.59,27.61,15600.0,26.8877,26.8974,26.8779,26.8974,15600.0
2014-02-14 12:05:00,27.6,27.64,27.6,27.62,19300.0,26.8877,26.9267,26.8877,26.9072,19300.0
2014-02-14 12:10:00,27.63,27.63,27.59,27.6,15400.0,26.9169,26.9169,26.8779,26.8877,15400.0
2014-02-14 12:15:00,27.6,27.61,27.57,27.61,35300.0,26.8877,26.8974,26.8585,26.8974,35300.0
2014-02-14 12:20:00,27.61,27.64,27.6,27.64,9300.0,26.8974,26.9267,26.8877,26.9267,9300.0
2014-02-14 12:25:00,27.64,27.64,27.59,27.6,12000.0,26.9267,26.9267,26.8779,26.8877,12000.0
2014-02-14 12:30:00,27.6,27.64,27.58,27.63,6900.0,26.8877,26.9267,26.8682,26.9169,6900.0
2014-02-14 12:35:00,27.63,27.63,27.58,27.62,10500.0,26.9169,26.9169,26.8682,26.9072,10500.0
2014-02-14 12:40:00,27.62,27.65,27.61,27.64,11000.0,26.9072,26.9364,26.8974,26.9267,11000.0
2014-02-14 12:45:00,27.65,27.65,27.6,27.61,9700.0,26.9364,26.9364,26.8877,26.8974,9700.0
2014-02-14 12:50:00,27.6,27.61,27.55,27.55,11700.0,26.8877,26.8974,26.839,26.839,11700.0
2014-02-14 12:55:00,27.55,27.58,27.55,27.55,23500.0,26.839,26.8682,26.839,26.839,23500.0
2014-02-14 13:00:00,27.55,27.55,27.5,27.52,55600.0,26.839,26.839,26.7903,26.8098,55600.0
2014-02-14 13:05:00,27.54,27.57,27.53,27.54,11300.0,26.8292,26.8585,26.8195,26.8292,11300.0
2014-02-14 13:10:00,27.53,27.56,27.53,27.55,7200.0,26.8195,26.8487,26.8195,26.839,7200.0
2014-02-14 13:15:00,27.56,27.57,27.54,27.54,11200.0,26.8487,26.8585,26.8292,26.8292,11200.0
2014-02-14 13:20:00,27.55,27.55,27.51,27.54,12600.0,26.839,26.839,26.8,26.8292,12600.0
2014-02-14 13:25:00,27.54,27.58,27.54,27.58,21700.0,26.8292,26.8682,26.8292,26.8682,21700.0
2014-02-14 13:30:00,27.58,27.61,27.57,27.57,79200.0,26.8682,26.8974,26.8585,26.8585,79200.0
2014-02-14 13:35:00,27.57,27.57,27.56,27.57,11400.0,26.8585,26.8585,26.8487,26.8585,11400.0
2014-02-14 13:40:00,27.56,27.58,27.54,27.55,53600.0,26.8487,26.8682,26.8292,26.839,53600.0
2014-02-14 13:45:00,27.56,27.57,27.55,27.55,20600.0,26.8487,26.8585,26.839,26.839,20600.0
2014-02-14 13:50:00,27.55,27.57,27.54,27.57,7300.0,26.839,26.8585,26.8292,26.8585,7300.0
2014-02-14 13:55:00,27.57,27.59,27.55,27.55,11500.0,26.8585,26.8779,26.839,26.839,11500.0
2014-02-14 14:00:00,27.56,27.64,27.56,27.64,29300.0,26.8487,26.9267,26.8487,26.9267,29300.0
2014-02-14 14:05:00,27.63,27.64,27.6,27.6,21200.0,26.9169,26.9267,26.8877,26.8877,21200.0
2014-02-14 14:10:00,27.61,27.62,27.58,27.6,18000.0,26.8974,26.9072,26.8682,26.8877,18000.0
2014-02-14 14:15:00,27.61,27.61,27.59,27.59,28800.0,26.8974,26.8974,26.8779,26.8779,28800.0
2014-02-14 14:20:00,27.6,27.61,27.55,27.55,15100.0,26.8877,26.8974,26.839,26.839,15100.0
2014-02-14 14:25:00,27.55,27.59,27.55,27.55,16900.0,26.839,26.8779,26.839,26.839,16900.0
2014-02-14 14:30:00,27.55,27.59,27.55,27.59,15300.0,26.839,26.8779,26.839,26.8779,15300.0
2014-02-14 14:35:00,27.6,27.61,27.59,27.6,15200.0,26.8877,26.8974,26.8779,26.8877,15200.0
2014-02-14 14:40:00,27.6,27.61,27.59,27.6,11600.0,26.8877,26.8974,26.8779,26.8877,11600.0
2014-02-14 14:45:00,27.6,27.61,27.57,27.58,19800.0,26.8877,26.8974,26.8585,26.8682,19800.0
2014-02-14 14:50:00,27.58,27.61,27.57,27.58,29900.0,26.8682,26.8974,26.8585,26.8682,29900.0
2014-02-14 14:55:00,27.57,27.6,27.55,27.6,31000.0,26.8585,26.8877,26.839,26.8877,31000.0
2014-02-14 15:00:00,27.6,27.61,27.57,27.59,41200.0,26.8877,26.8974,26.8585,26.8779,41200.0
2014-02-14 15:05:00,27.59,27.59,27.57,27.58,5400.0,26.8779,26.8779,26.8585,26.8682,5400.0
2014-02-14 15:10:00,27.58,27.6,27.58,27.6,30200.0,26.8682,26.8877,26.8682,26.8877,30200.0
2014-02-14 15:15:00,27.6,27.61,27.56,27.57,55200.0,26.8877,26.8974,26.8487,26.8585,55200.0
2014-02-14 15:20:00,27.57,27.57,27.54,27.54,51900.0,26.8585,26.8585,26.8292,26.8292,51900.0
2014-02-14 15:25:00,27.55,27.55,27.53,27.54,19800.0,26.839,26.839,26.8195,26.8292,19800.0
2014-02-14 15:30:00,27.55,27.58,27.52,27.58,48700.0,26.839,26.8682,26.8098,26.8682,48700.0
2014-02-14 15:35:00,27.58,27.58,27.54,27.56,37200.0,26.8682,26.8682,26.8292,26.8487,37200.0
2014-02-14 15:40:00,27.56,27.57,27.53,27.55,54800.0,26.8487,26.8585,26.8195,26.839,54800.0
2014-02-14 15:45:00,27.56,27.56,27.54,27.55,35100.0,26.8487,26.8487,26.8292,26.839,35100.0
2014-02-14 15:50:00,27.55,27.63,27.54,27.55,330500.0,26.839,26.9169,26.8292,26.839,330500.0
2014-02-14 15:55:00,27.55,27.58,27.53,27.57,214600.0,26.839,26.8682,26.8195,26.8585,214600.0
2014-02-18 09:30:00,27.61,27.78,27.59,27.6,41300.0,26.8974,27.063,26.8779,26.8877,41300.0
2014-02-18 09:35:00,27.59,27.74,27.57,27.73,15900.0,26.8779,27.0241,26.8585,27.0143,15900.0
2014-02-18 09:40:00,27.73,27.84,27.7,27.75,60100.0,27.0143,27.1215,26.9851,27.0338,60100.0
2014-02-18 09:45:00,27.75,27.8,27.75,27.75,9900.0,27.0338,27.0825,27.0338,27.0338,9900.0
2014-02-18 09:50:00,27.75,27.77,27.68,27.74,14700.0,27.0338,27.0533,26.9656,27.0241,14700.0
2014-02-18 09:55:00,27.74,27.78,27.67,27.75,24100.0,27.0241,27.063,26.9559,27.0338,24100.0
2014-02-18 10:00:00,27.75,27.76,27.68,27.74,38200.0,27.0338,27.0436,26.9656,27.0241,38200.0
2014-02-18 10:05:00,27.75,27.83,27.72,27.8,33800.0,27.0338,27.1118,27.0046,27.0825,33800.0
2014-02-18 10:10:00,27.79,27.9,27.78,27.89,33800.0,27.0728,27.1799,27.063,27.1702,33800.0
2014-02-18 10:15:00,27.88,27.89,27.85,27.89,17100.0,27.1605,27.1702,27.1312,27.1702,17100.0
2014-02-18 10:20:00,27.9,27.97,27.89,27.97,18200.0,27.1799,27.2481,27.1702,27.2481,18200.0
2014-02-18 10:25:00,27.97,27.97,27.92,27.94,20200.0,27.2481,27.2481,27.1994,27.2189,20200.0
2014-02-18 10:30:00,27.94,27.99,27.94,27.99,16400.0,27.2189,27.2676,27.2189,27.2676,16400.0
2014-02-18 10:35:00,27.99,28.02,27.98,28.0,127700.0,27.2676,27.2969,27.2579,27.2774,127700.0
2014-02-18 10:40:00,28.0,28.0,27.95,27.97,33200.0,27.2774,27.2774,27.2287,27.2481,33200.0
2014-02-18 10:45:00,27.97,28.0,27.96,27.98,20300.0,27.2481,27.2774,27.2384,27.2579,20300.0
2014-02-18 10:50:00,27.99,27.99,27.96,27.97,11900.0,27.2676,27.2676,27.2384,27.2481,11900.0
2014-02-18 10:55:00,27.97,28.0,27.95,28.0,20400.0,27.2481,27.2774,27.2287,27.2774,20400.0
2014-02-18 11:00:00,27.99,28.0,27.96,28.0,13000.0,27.2676,27.2774,27.2384,27.2774,13000.0
2014-02-18 11:05:00,28.0,28.0,27.96,27.96,27700.0,27.2774,27.2774,27.2384,27.2384,27700.0
2014-02-18 11:10:00,27.97,27.98,27.95,27.98,24800.0,27.2481,27.2579,27.2287,27.2579,24800.0
2014-02-18 11:15:00,27.98,28.05,27.98,28.05,50400.0,27.2579,27.3261,27.2579,27.3261,50400.0
2014-02-18 11:20:00,28.05,28.06,28.03,28.06,19800.0,27.3261,27.3358,27.3066,27.3358,19800.0
2014-02-18 11:25:00,28.07,28.07,28.02,28.03,13800.0,27.3456,27.3456,27.2969,27.3066,13800.0
2014-02-18 11:30:00,28.03,28.04,28.0,28.01,36600.0,27.3066,27.3163,27.2774,27.2871,36600.0
2014-02-18 11:35:00,28.0,28.01,27.98,28.0,20700.0,27.2774,27.2871,27.2579,27.2774,20700.0
2014-02-18 11:40:00,28.0,28.03,28.0,28.03,21600.0,27.2774,27.3066,27.2774,27.3066,21600.0
2014-02-18 11:45:00,28.04,28.05,28.03,28.03,14300.0,27.3163,27.3261,27.3066,27.3066,14300.0
2014-02-18 11:50:00,28.04,28.07,28.03,28.07,17100.0,27.3163,27.3456,27.3066,27.3456,17100.0
2014-02-18 11:55:00,28.06,28.07,28.01,28.01,26100.0,27.3358,27.3456,27.2871,27.2871,26100.0
2014-02-18 12:00:00,28.01,28.05,28.01,28.04,17100.0,27.2871,27.3261,27.2871,27.3163,17100.0
2014-02-18 12:05:00,28.04,28.07,28.04,28.05,32300.0,27.3163,27.3456,27.3163,27.3261,32300.0
2014-02-18 12:10:00,28.05,28.06,28.05,28.06,14200.0,27.3261,27.3358,27.3261,27.3358,14200.0
2014-02-18 12:15:00,28.07,28.08,28.05,28.05,10100.0,27.3456,27.3553,27.3261,27.3261,10100.0
2014-02-18 12:20:00,28.06,28.06,28.03,28.03,18300.0,27.3358,27.3358,27.3066,27.3066,18300.0
2014-02-18 12:25:00,28.03,28.05,27.99,28.0,20100.0,27.3066,27.3261,27.2676,27.2774,20100.0
2014-02-18 12:30:00,28.0,28.0,27.98,27.99,54400.0,27.2774,27.2774,27.2579,27.2676,54400.0
2014-02-18 12:35:00,27.99,28.0,27.98,28.0,20000.0,27.2676,27.2774,27.2579,27.2774,20000.0
2014-02-18 12:40:00,28.0,28.0,27.99,28.0,5900.0,27.2774,27.2774,27.2676,27.2774,5900.0
2014-02-18 12:45:00,28.0,28.0,27.98,27.99,18900.0,27.2774,27.2774,27.2579,27.2676,18900.0
2014-02-18 12:50:00,27.99,28.0,27.99,27.99,14500.0,27.2676,27.2774,27.2676,27.2676,14500.0
2014-02-18 12:55:00,27.99,28.0,27.98,27.98,37900.0,27.2676,27.2774,27.2579,27.2579,37900.0
2014-02-18 13:00:00,27.98,27.99,27.97,27.99,11200.0,27.2579,27.2676,27.2481,27.2676,11200.0
2014-02-18 13:05:00,27.99,28.01,27.99,28.0,38200.0,27.2676,27.2871,27.2676,27.2774,38200.0
2014-02-18 13:10:00,28.0,28.01,27.99,28.0,41000.0,27.2774,27.2871,27.2676,27.2774,41000.0
2014-02-18 13:15:00,28.0,28.0,27.97,27.98,29100.0,27.2774,27.2774,27.2481,27.2579,29100.0
2014-02-18 13:20:00,27.98,28.0,27.98,28.0,13600.0,27.2579,27.2774,27.2579,27.2774,13600.0
2014-02-18 13:25:00,28.0,28.02,27.99,28.01,36100.0,27.2774,27.2969,27.2676,27.2871,36100.0
2014-02-18 13:30:00,28.0,28.0,27.99,28.0,11500.0,27.2774,27.2774,27.2676,27.2774,11500.0
2014-02-18 13:35:00,28.0,28.01,28.0,28.01,21500.0,27.2774,27.2871,27.2774,27.2871,21500.0
2014-02-18 13:40:00,28.02,28.05,28.02,28.05,12500.0,27.2969,27.3261,27.2969,27.3261,12500.0
2014-02-18 13:45:00,28.05,28.05,28.01,28.04,28400.0,27.3261,27.3261,27.2871,27.3163,28400.0
2014-02-18 13:50:00,28.04,28.09,28.03,28.09,30700.0,27.3163,27.365,27.3066,27.365,30700.0
2014-02-18 13:55:00,28.09,28.13,28.08,28.13,20500.0,27.365,27.404,27.3553,27.404,20500.0
2014-02-18 14:00:00,28.13,28.15,28.12,28.12,25100.0,27.404,27.4235,27.3943,27.3943,25100.0
2014-02-18 14:05:00,28.11,28.16,28.1,28.13,21300.0,27.3845,27.4332,27.3748,27.404,21300.0
2014-02-18 14:10:00,28.13,28.15,28.12,28.15,16100.0,27.404,27.4235,27.3943,27.4235,16100.0
2014-02-18 14:15:00,28.15,28.21,28.15,28.19,21800.0,27.4235,27.4819,27.4235,27.4625,21800.0
2014-02-18 14:20:00,28.2,28.23,28.19,28.23,20100.0,27.4722,27.5014,27.4625,27.5014,20100.0
2014-02-18 14:25:00,28.23,28.24,28.21,28.21,34800.0,27.5014,27.5112,27.4819,27.4819,34800.0
2014-02-18 14:30:00,28.21,28.24,28.2,28.23,24000.0,27.4819,27.5112,27.4722,27.5014,24000.0
2014-02-18 14:35:00,28.22,28.29,28.22,28.29,48900.0,27.4917,27.5599,27.4917,27.5599,48900.0
2014-02-18 14:40:00,28.29,28.3,28.26,28.26,26500.0,27.5599,27.5696,27.5307,27.5307,26500.0
2014-02-18 14:45:00,28.27,28.32,28.26,28.31,36900.0,27.5404,27.5891,27.5307,27.5794,36900.0
2014-02-18 14:50:00,28.32,28.33,28.3,28.31,30200.0,27.5891,27.5988,27.5696,27.5794,30200.0
2014-02-18 14:55:00,28.31,28.33,28.3,28.31,32800.0,27.5794,27.5988,27.5696,27.5794,32800.0
2014-02-18 15:00:00,28.31,28.35,28.31,28.35,61600.0,27.5794,27.6183,27.5794,27.6183,61600.0
2014-02-18 15:05:00,28.36,28.38,28.36,28.38,26300.0,27.6281,27.6476,27.6281,27.6476,26300.0
2014-02-18 15:10:00,28.38,28.39,28.37,28.39,23700.0,27.6476,27.6573,27.6378,27.6573,23700.0
2014-02-18 15:15:00,28.39,28.4,28.36,28.37,39900.0,27.6573,27.667,27.6281,27.6378,39900.0
2014-02-18 15:20:00,28.37,28.44,28.36,28.44,53200.0,27.6378,27.706,27.6281,27.706,53200.0
2014-02-18 15:25:00,28.44,28.48,28.43,28.48,48300.0,27.706,27.745,27.6963,27.745,48300.0
2014-02-18 15:30:00,28.48,28.5,28.46,28.47,85600.0,27.745,27.7645,27.7255,27.7352,85600.0
2014-02-18 15:35:00,28.46,28.47,28.41,28.41,74300.0,27.7255,27.7352,27.6768,27.6768,74300.0
2014-02-18 15:40:00,28.42,28.43,28.41,28.43,56800.0,27.6865,27.6963,27.6768,27.6963,56800.0
2014-02-18 15:45:00,28.42,28.48,28.42,28.48,125900.0,27.6865,27.745,27.6865,27.745,125900.0
2014-02-18 15:50:00,28.48,28.48,28.44,28.45,120300.0,27.745,27.745,27.706,27.7158,120300.0
2014-02-18 15:55:00,28.46,28.46,28.39,28.4,329500.0,27.7255,27.7255,27.6573,27.667,329500.0
2014-02-19 09:30:00,28.09,28.26,28.04,28.15,190700.0,27.365,27.5307,27.3163,27.4235,190700.0
2014-02-19 09:35:00,28.14,28.38,28.05,28.38,83200.0,27.4138,27.6476,27.3261,27.6476,83200.0
2014-02-19 09:40:00,28.35,28.35,28.18,28.28,76700.0,27.6183,27.6183,27.4527,27.5501,76700.0
2014-02-19 09:45:00,28.29,28.34,28.1,28.16,77000.0,27.5599,27.6086,27.3748,27.4332,77000.0
2014-02-19 09:50:00,28.16,28.2,28.13,28.2,29500.0,27.4332,27.4722,27.404,27.4722,29500.0
2014-02-19 09:55:00,28.2,28.22,28.17,28.2,28200.0,27.4722,27.4917,27.443,27.4722,28200.0
2014-02-19 10:00:00,28.21,28.21,28.12,28.14,41300.0,27.4819,27.4819,27.3943,27.4138,41300.0
2014-02-19 10:05:00,28.15,28.15,28.04,28.14,42300.0,27.4235,27.4235,27.3163,27.4138,42300.0
2014-02-19 10:10:00,28.13,28.2,28.1,28.19,51900.0,27.404,27.4722,27.3748,27.4625,51900.0
2014-02-19 10:15:00,28.2,28.24,28.18,28.23,42700.0,27.4722,27.5112,27.4527,27.5014,42700.0
2014-02-19 10:20:00,28.23,28.24,28.15,28.18,54900.0,27.5014,27.5112,27.4235,27.4527,54900.0
2014-02-19 10:25:00,28.2,28.24,28.2,28.23,27400.0,27.4722,27.5112,27.4722,27.5014,27400.0
2014-02-19 10:30:00,28.23,28.25,28.16,28.2,34400.0,27.5014,27.5209,27.4332,27.4722,34400.0
2014-02-19 10:35:00,28.19,28.24,28.18,28.21,27300.0,27.4625,27.5112,27.4527,27.4819,27300.0
2014-02-19 10:40:00,28.22,28.26,28.21,28.23,24200.0,27.4917,27.5307,27.4819,27.5014,24200.0
2014-02-19 10:45:00,28.23,28.23,28.18,28.2,17600.0,27.5014,27.5014,27.4527,27.4722,17600.0
2014-02-19 10:50:00,28.2,28.24,28.2,28.21,20300.0,27.4722,27.5112,27.4722,27.4819,20300.0
2014-02-19 10:55:00,28.22,28.27,28.22,28.27,32000.0,27.4917,27.5404,27.4917,27.5404,32000.0
2014-02-19 11:00:00,28.26,28.3,28.25,28.26,32800.0,27.5307,27.5696,27.5209,27.5307,32800.0
2014-02-19 11:05:00,28.25,28.27,28.24,28.26,16700.0,27.5209,27.5404,27.5112,27.5307,16700.0
2014-02-19 11:10:00,28.26,28.29,28.24,28.29,17400.0,27.5307,27.5599,27.5112,27.5599,17400.0
2014-02-19 11:15:00,28.29,28.3,28.25,28.28,42700.0,27.5599,27.5696,27.5209,27.5501,42700.0
2014-02-19 11:20:00,28.29,28.32,28.26,28.3,17200.0,27.5599,27.5891,27.5307,27.5696,17200.0
2014-02-19 11:25:00,28.29,28.29,28.27,28.27,6800.0,27.5599,27.5599,27.5404,27.5404,6800.0
2014-02-19 11:30:00,28.27,28.32,28.27,28.3,14600.0,27.5404,27.5891,27.5404,27.5696,14600.0
2014-02-19 11:35:00,28.31,28.34,28.3,28.33,33700.0,27.5794,27.6086,27.5696,27.5988,33700.0
2014-02-19 11:40:00,28.34,28.36,28.3,28.35,51300.0,27.6086,27.6281,27.5696,27.6183,51300.0
2014-02-19 11:45:00,28.36,28.36,28.3,28.3,16500.0,27.6281,27.6281,27.5696,27.5696,16500.0
2014-02-19 11:50:00,28.3,28.32,28.29,28.3,13100.0,27.5696,27.5891,27.5599,27.5696,13100.0
2014-02-19 11:55:00,28.3,28.37,28.29,28.29,79300.0,27.5696,27.6378,27.5599,27.5599,79300.0
2014-02-19 12:00:00,28.29,28.35,28.28,28.35,44400.0,27.5599,27.6183,27.5501,27.6183,44400.0
2014-02-19 12:05:00,28.35,28.37,28.34,28.36,27600.0,27.6183,27.6378,27.6086,27.6281,27600.0
2014-02-19 12:10:00,28.35,28.38,28.34,28.38,34700.0,27.6183,27.6476,27.6086,27.6476,34700.0
2014-02-19 12:15:00,28.38,28.4,28.34,28.38,53100.0,27.6476,27.667,27.6086,27.6476,53100.0
2014-02-19 12:20:00,28.38,28.4,28.34,28.4,49400.0,27.6476,27.667,27.6086,27.667,49400.0
2014-02-19 12:25:00,28.4,28.4,28.36,28.39,27600.0,27.667,27.667,27.6281,27.6573,27600.0
2014-02-19 12:30:00,28.39,28.42,28.39,28.39,28300.0,27.6573,27.6865,27.6573,27.6573,28300.0
2014-02-19 12:35:00,28.39,28.44,28.37,28.44,22000.0,27.6573,27.706,27.6378,27.706,22000.0
2014-02-19 12:40:00,28.44,28.44,28.35,28.36,28700.0,27.706,27.706,27.6183,27.6281,28700.0
2014-02-19 12:45:00,28.36,28.38,28.33,28.35,23000.0,27.6281,27.6476,27.5988,27.6183,23000.0
2014-02-19 12:50:00,28.35,28.37,28.31,28.31,28000.0,27.6183,27.6378,27.5794,27.5794,28000.0
2014-02-19 12:55:00,28.3,28.31,28.28,28.28,21700.0,27.5696,27.5794,27.5501,27.5501,21700.0
2014-02-19 13:00:00,28.28,28.29,28.28,28.28,5300.0,27.5501,27.5599,27.5501,27.5501,5300.0
2014-02-19 13:05:00,28.28,28.34,28.28,28.33,25700.0,27.5501,27.6086,27.5501,27.5988,25700.0
2014-02-19 13:10:00,28.32,28.32,28.27,28.28,15500.0,27.5891,27.5891,27.5404,27.5501,15500.0
2014-02-19 13:15:00,28.29,28.3,28.25,28.25,14800.0,27.5599,27.5696,27.5209,27.5209,14800.0
2014-02-19 13:20:00,28.26,28.26,28.22,28.22,49500.0,27.5307,27.5307,27.4917,27.4917,49500.0
2014-02-19 13:25:00,28.22,28.23,28.21,28.21,4500.0,27.4917,27.5014,27.4819,27.4819,4500.0
2014-02-19 13:30:00,28.21,28.24,28.21,28.22,14100.0,27.4819,27.5112,27.4819,27.4917,14100.0
2014-02-19 13:35:00,28.22,28.25,28.22,28.24,19100.0,27.4917,27.5209,27.4917,27.5112,19100.0
2014-02-19 13:40:00,28.24,28.25,28.23,28.24,29300.0,27.5112,27.5209,27.5014,27.5112,29300.0
2014-02-19 13:45:00,28.25,28.27,28.24,28.27,13500.0,27.5209,27.5404,27.5112,27.5404,13500.0
2014-02-19 13:50:00,28.27,28.28,28.21,28.21,18200.0,27.5404,27.5501,27.4819,27.4819,18200.0
2014-02-19 13:55:00,28.21,28.22,28.18,28.22,26500.0,27.4819,27.4917,27.4527,27.4917,26500.0
2014-02-19 14:00:00,28.22,28.27,28.2,28.23,44500.0,27.4917,27.5404,27.4722,27.5014,44500.0
2014-02-19 14:05:00,28.22,28.31,28.21,28.31,64200.0,27.4917,27.5794,27.4819,27.5794,64200.0
2014-02-19 14:10:00,28.31,28.32,28.21,28.22,39500.0,27.5794,27.5891,27.4819,27.4917,39500.0
2014-02-19 14:15:00,28.22,28.27,28.21,28.22,32200.0,27.4917,27.5404,27.4819,27.4917,32200.0
2014-02-19 14:20:00,28.21,28.21,28.14,28.16,43900.0,27.4819,27.4819,27.4138,27.4332,43900.0
2014-02-19 14:25:00,28.16,28.18,28.14,28.15,18900.0,27.4332,27.4527,27.4138,27.4235,18900.0
2014-02-19 14:30:00,28.16,28.16,28.1,28.16,46900.0,27.4332,27.4332,27.3748,27.4332,46900.0
2014-02-19 14:35:00,28.16,28.19,28.13,28.15,28400.0,27.4332,27.4625,27.404,27.4235,28400.0
2014-02-19 14:40:00,28.16,28.18,28.13,28.16,36100.0,27.4332,27.4527,27.404,27.4332,36100.0
2014-02-19 14:45:00,28.16,28.18,28.14,28.15,23900.0,27.4332,27.4527,27.4138,27.4235,23900.0
2014-02-19 14:50:00,28.15,28.17,28.12,28.12,34000.0,27.4235,27.443,27.3943,27.3943,34000.0
2014-02-19 14:55:00,28.12,28.15,28.1,28.14,41300.0,27.3943,27.4235,27.3748,27.4138,41300.0
2014-02-19 15:00:00,28.15,28.17,28.14,28.15,28400.0,27.4235,27.443,27.4138,27.4235,28400.0
2014-02-19 15:05:00,28.15,28.15,28.13,28.14,29200.0,27.4235,27.4235,27.404,27.4138,29200.0
2014-02-19 15:10:00,28.13,28.14,28.07,28.07,31500.0,27.404,27.4138,27.3456,27.3456,31500.0
2014-02-19 15:15:00,28.06,28.07,28.02,28.02,34400.0,27.3358,27.3456,27.2969,27.2969,34400.0
2014-02-19 15:20:00,28.02,28.03,28.0,28.03,30200.0,27.2969,27.3066,27.2774,27.3066,30200.0
2014-02-19 15:25:00,28.03,28.03,28.0,28.01,59900.0,27.3066,27.3066,27.2774,27.2871,59900.0
2014-02-19 15:30:00,27.99,27.99,27.96,27.96,50000.0,27.2676,27.2676,27.2384,27.2384,50000.0
2014-02-19 15:35:00,27.95,27.98,27.94,27.98,39600.0,27.2287,27.2579,27.2189,27.2579,39600.0
2014-02-19 15:40:00,27.98,28.01,27.94,27.94,68100.0,27.2579,27.2871,27.2189,27.2189,68100.0
2014-02-19 15:45:00,27.95,27.98,27.92,27.95,69500.0,27.2287,27.2579,27.1994,27.2287,69500.0
2014-02-19 15:50:00,27.95,27.95,27.89,27.91,92300.0,27.2287,27.2287,27.1702,27.1897,92300.0
2014-02-19 15:55:00,27.91,27.94,27.9,27.91,131300.0,27.1897,27.2189,27.1799,27.1897,131300.0
2014-02-20 09:30:00,28.0,28.14,27.98,28.05,36500.0,27.2774,27.4138,27.2579,27.3261,36500.0
2014-02-20 09:35:00,28.05,28.09,27.99,27.99,18300.0,27.3261,27.365,27.2676,27.2676,18300.0
2014-02-20 09:40:00,27.97,28.01,27.92,27.97,24300.0,27.2481,27.2871,27.1994,27.2481,24300.0
2014-02-20 09:45:00,27.97,28.05,27.96,27.98,64200.0,27.2481,27.3261,27.2384,27.2579,64200.0
2014-02-20 09:50:00,27.98,28.01,27.93,27.98,42900.0,27.2579,27.2871,27.2092,27.2579,42900.0
2014-02-20 09:55:00,27.97,28.02,27.97,28.0,38900.0,27.2481,27.2969,27.2481,27.2774,38900.0
2014-02-20 10:00:00,27.98,27.99,27.89,27.92,55800.0,27.2579,27.2676,27.1702,27.1994,55800.0
2014-02-20 10:05:00,27.92,27.95,27.84,27.87,38900.0,27.1994,27.2287,27.1215,27.1507,38900.0
2014-02-20 10:10:00,27.87,27.96,27.87,27.95,65700.0,27.1507,27.2384,27.1507,27.2287,65700.0
2014-02-20 10:15:00,27.96,28.05,27.95,27.96,64900.0,27.2384,27.3261,27.2287,27.2384,64900.0
2014-02-20 10:20:00,27.97,27.99,27.88,27.88,41700.0,27.2481,27.2676,27.1605,27.1605,41700.0
2014-02-20 10:25:00,27.88,27.95,27.87,27.93,26800.0,27.1605,27.2287,27.1507,27.2092,26800.0
2014-02-20 10:30:00,27.93,27.96,27.89,27.91,36400.0,27.2092,27.2384,27.1702,27.1897,36400.0
2014-02-20 10:35:00,27.91,27.92,27.88,27.88,12300.0,27.1897,27.1994,27.1605,27.1605,12300.0
2014-02-20 10:40:00,27.88,27.96,27.88,27.92,26600.0,27.1605,27.2384,27.1605,27.1994,26600.0
2014-02-20 10:45:00,27.93,27.98,27.92,27.92,25300.0,27.2092,27.2579,27.1994,27.1994,25300.0
2014-02-20 10:50:00,27.93,27.99,27.92,27.99,16900.0,27.2092,27.2676,27.1994,27.2676,16900.0
2014-02-20 10:55:00,28.0,28.02,27.94,27.95,17400.0,27.2774,27.2969,27.2189,27.2287,17400.0
2014-02-20 11:00:00,27.95,27.98,27.95,27.97,12700.0,27.2287,27.2579,27.2287,27.2481,12700.0
2014-02-20 11:05:00,27.96,27.98,27.94,27.94,14500.0,27.2384,27.2579,27.2189,27.2189,14500.0
2014-02-20 11:10:00,27.94,27.97,27.92,27.92,12700.0,27.2189,27.2481,27.1994,27.1994,12700.0
2014-02-20 11:15:00,27.92,27.93,27.86,27.86,84200.0,27.1994,27.2092,27.141,27.141,84200.0
2014-02-20 11:20:00,27.86,27.88,27.84,27.85,24900.0,27.141,27.1605,27.1215,27.1312,24900.0
2014-02-20 11:25:00,27.84,27.85,27.75,27.76,76300.0,27.1215,27.1312,27.0338,27.0436,76300.0
2014-02-20 11:30:00,27.75,27.75,27.69,27.7,44100.0,27.0338,27.0338,26.9754,26.9851,44100.0
2014-02-20 11:35:00,27.7,27.76,27.7,27.75,39000.0,26.9851,27.0436,26.9851,27.0338,39000.0
2014-02-20 11:40:00,27.75,27.76,27.73,27.75,25300.0,27.0338,27.0436,27.0143,27.0338,25300.0
2014-02-20 11:45:00,27.75,27.77,27.71,27.75,27900.0,27.0338,27.0533,26.9949,27.0338,27900.0
2014-02-20 11:50:00,27.75,27.78,27.72,27.77,26900.0,27.0338,27.063,27.0046,27.0533,26900.0
2014-02-20 11:55:00,27.77,27.78,27.74,27.77,40400.0,27.0533,27.063,27.0241,27.0533,40400.0
2014-02-20 12:00:00,27.77,27.79,27.72,27.75,45700.0,27.0533,27.0728,27.0046,27.0338,45700.0
2014-02-20 12:05:00,27.75,27.76,27.72,27.74,27500.0,27.0338,27.0436,27.0046,27.0241,27500.0
2014-02-20 12:10:00,27.73,27.73,27.67,27.72,32400.0,27.0143,27.0143,26.9559,27.0046,32400.0
2014-02-20 12:15:00,27.71,27.77,27.71,27.76,39300.0,26.9949,27.0533,26.9949,27.0436,39300.0
2014-02-20 12:20:00,27.76,27.79,27.74,27.76,36100.0,27.0436,27.0728,27.0241,27.0436,36100.0
2014-02-20 12:25:00,27.75,27.8,27.75,27.8,52800.0,27.0338,27.0825,27.0338,27.0825,52800.0
2014-02-20 12:30:00,27.8,27.85,27.77,27.77,32100.0,27.0825,27.1312,27.0533,27.0533,32100.0
2014-02-20 12:35:00,27.78,27.81,27.77,27.78,23300.0,27.063,27.0923,27.0533,27.063,23300.0
2014-02-20 12:40:00,27.78,27.82,27.77,27.82,28000.0,27.063,27.102,27.0533,27.102,28000.0
2014-02-20 12:45:00,27.8,27.8,27.76,27.77,49000.0,27.0825,27.0825,27.0436,27.0533,49000.0
2014-02-20 12:50:00,27.77,27.81,27.77,27.8,11200.0,27.0533,27.0923,27.0533,27.0825,11200.0
2014-02-20 12:55:00,27.8,27.8,27.78,27.8,15900.0,27.0825,27.0825,27.063,27.0825,15900.0
2014-02-20 13:00:00,27.8,27.81,27.77,27.8,32900.0,27.0825,27.0923,27.0533,27.0825,32900.0
2014-02-20 13:05:00,27.8,27.82,27.78,27.8,23400.0,27.0825,27.102,27.063,27.0825,23400.0
2014-02-20 13:10:00,27.81,27.81,27.79,27.8,15900.0,27.0923,27.0923,27.0728,27.0825,15900.0
2014-02-20 13:15:00,27.8,27.81,27.79,27.81,42900.0,27.0825,27.0923,27.0728,27.0923,42900.0
2014-02-20 13:20:00,27.8,27.86,27.8,27.86,13100.0,27.0825,27.141,27.0825,27.141,13100.0
2014-02-20 13:25:00,27.86,27.86,27.81,27.82,33900.0,27.141,27.141,27.0923,27.102,33900.0
2014-02-20 13:30:00,27.82,27.84,27.81,27.81,18700.0,27.102,27.1215,27.0923,27.0923,18700.0
2014-02-20 13:35:00,27.82,27.82,27.8,27.8,37800.0,27.102,27.102,27.0825,27.0825,37800.0
2014-02-20 13:40:00,27.8,27.82,27.8,27.81,24200.0,27.0825,27.102,27.0825,27.0923,24200.0
2014-02-20 13:45:00,27.8,27.86,27.8,27.8,46800.0,27.0825,27.141,27.0825,27.0825,46800.0
2014-02-20 13:50:00,27.8,27.81,27.79,27.8,29400.0,27.0825,27.0923,27.0728,27.0825,29400.0
2014-02-20 13:55:00,27.8,27.81,27.78,27.79,29300.0,27.0825,27.0923,27.063,27.0728,29300.0
2014-02-20 14:00:00,27.79,27.79,27.74,27.76,31000.0,27.0728,27.0728,27.0241,27.0436,31000.0
2014-02-20 14:05:00,27.76,27.76,27.73,27.75,45900.0,27.0436,27.0436,27.0143,27.0338,45900.0
2014-02-20 14:10:00,27.76,27.79,27.76,27.79,163400.0,27.0436,27.0728,27.0436,27.0728,163400.0
2014-02-20 14:15:00,27.79,27.79,27.78,27.79,27600.0,27.0728,27.0728,27.063,27.0728,27600.0
2014-02-20 14:20:00,27.79,27.79,27.74,27.74,64400.0,27.0728,27.0728,27.0241,27.0241,64400.0
2014-02-20 14:25:00,27.74,27.74,27.7,27.7,50400.0,27.0241,27.0241,26.9851,26.9851,50400.0
2014-02-20 14:30:00,27.7,27.71,27.69,27.7,18700.0,26.9851,26.9949,26.9754,26.9851,18700.0
2014-02-20 14:35:00,27.7,27.77,27.7,27.74,72900.0,26.9851,27.0533,26.9851,27.0241,72900.0
2014-02-20 14:40:00,27.75,27.76,27.74,27.75,60800.0,27.0338,27.0436,27.0241,27.0338,60800.0
2014-02-20 14:45:00,27.75,27.75,27.7,27.73,51200.0,27.0338,27.0338,26.9851,27.0143,51200.0
2014-02-20 14:50:00,27.74,27.75,27.73,27.75,21900.0,27.0241,27.0338,27.0143,27.0338,21900.0
2014-02-20 14:55:00,27.75,27.75,27.73,27.74,31100.0,27.0338,27.0338,27.0143,27.0241,31100.0
2014-02-20 15:00:00,27.74,27.74,27.72,27.73,43800.0,27.0241,27.0241,27.0046,27.0143,43800.0
2014-02-20 15:05:00,27.73,27.73,27.71,27.72,51500.0,27.0143,27.0143,26.9949,27.0046,51500.0
2014-02-20 15:10:00,27.72,27.76,27.71,27.76,283800.0,27.0046,27.0436,26.9949,27.0436,283800.0
2014-02-20 15:15:00,27.76,27.76,27.71,27.74,88700.0,27.0436,27.0436,26.9949,27.0241,88700.0
2014-02-20 15:20:00,27.74,27.75,27.73,27.74,30700.0,27.0241,27.0338,27.0143,27.0241,30700.0
2014-02-20 15:25:00,27.74,27.74,27.72,27.73,42100.0,27.0241,27.0241,27.0046,27.0143,42100.0
2014-02-20 15:30:00,27.73,27.74,27.69,27.69,98000.0,27.0143,27.0241,26.9754,26.9754,98000.0
2014-02-20 15:35:00,27.69,27.7,27.67,27.67,80600.0,26.9754,26.9851,26.9559,26.9559,80600.0
2014-02-20 15:40:00,27.68,27.75,27.67,27.73,215900.0,26.9656,27.0338,26.9559,27.0143,215900.0
2014-02-20 15:45:00,27.74,27.78,27.74,27.78,84300.0,27.0241,27.063,27.0241,27.063,84300.0
2014-02-20 15:50:00,27.77,27.82,27.77,27.78,83700.0,27.0533,27.102,27.0533,27.063,83700.0
2014-02-20 15:55:00,27.79,27.82,27.78,27.78,132800.0,27.0728,27.102,27.063,27.063,132800.0
2014-02-21 09:30:00,27.8,27.97,27.8,27.92,135000.0,27.0825,27.2481,27.0825,27.1994,135000.0
2014-02-21 09:35:00,27.96,27.96,27.86,27.96,182700.0,27.2384,27.2384,27.141,27.2384,182700.0
2014-02-21 09:40:00,27.96,28.09,27.95,28.05,191400.0,27.2384,27.365,27.2287,27.3261,191400.0
2014-02-21 09:45:00,28.03,28.08,28.0,28.02,39400.0,27.3066,27.3553,27.2774,27.2969,39400.0
2014-02-21 09:50:00,28.03,28.08,28.02,28.06,85700.0,27.3066,27.3553,27.2969,27.3358,85700.0
2014-02-21 09:55:00,28.06,28.07,28.03,28.04,68500.0,27.3358,27.3456,27.3066,27.3163,68500.0
2014-02-21 10:00:00,28.04,28.06,28.0,28.05,43700.0,27.3163,27.3358,27.2774,27.3261,43700.0
2014-02-21 10:05:00,28.04,28.07,28.02,28.06,49700.0,27.3163,27.3456,27.2969,27.3358,49700.0
2014-02-21 10:10:00,28.06,28.07,28.02,28.04,60300.0,27.3358,27.3456,27.2969,27.3163,60300.0
2014-02-21 10:15:00,28.04,28.05,28.03,28.04,23100.0,27.3163,27.3261,27.3066,27.3163,23100.0
2014-02-21 10:20:00,28.04,28.05,27.99,28.0,41800.0,27.3163,27.3261,27.2676,27.2774,41800.0
2014-02-21 10:25:00,28.0,28.05,28.0,28.04,33300.0,27.2774,27.3261,27.2774,27.3163,33300.0
2014-02-21 10:30:00,28.05,28.06,28.03,28.03,33900.0,27.3261,27.3358,27.3066,27.3066,33900.0
2014-02-21 10:35:00,28.04,28.05,28.04,28.05,9600.0,27.3163,27.3261,27.3163,27.3261,9600.0
2014-02-21 10:40:00,28.05,28.1,28.03,28.07,42200.0,27.3261,27.3748,27.3066,27.3456,42200.0
2014-02-21 10:45:00,28.06,28.17,28.04,28.17,25000.0,27.3358,27.443,27.3163,27.443,25000.0
2014-02-21 10:50:00,28.17,28.19,28.14,28.16,20800.0,27.443,27.4625,27.4138,27.4332,20800.0
2014-02-21 10:55:00,28.16,28.17,28.14,28.16,8600.0,27.4332,27.443,27.4138,27.4332,8600.0
2014-02-21 11:00:00,28.16,28.17,28.13,28.17,21400.0,27.4332,27.443,27.404,27.443,21400.0
2014-02-21 11:05:00,28.16,28.16,28.12,28.13,14100.0,27.4332,27.4332,27.3943,27.404,14100.0
2014-02-21 11:10:00,28.12,28.13,28.06,28.07,37200.0,27.3943,27.404,27.3358,27.3456,37200.0
2014-02-21 11:15:00,28.07,28.12,28.07,28.12,55500.0,27.3456,27.3943,27.3456,27.3943,55500.0
2014-02-21 11:20:00,28.12,28.17,28.12,28.14,20300.0,27.3943,27.443,27.3943,27.4138,20300.0
2014-02-21 11:25:00,28.14,28.16,28.1,28.1,53500.0,27.4138,27.4332,27.3748,27.3748,53500.0
2014-02-21 11:30:00,28.1,28.13,28.1,28.11,11200.0,27.3748,27.404,27.3748,27.3845,11200.0
2014-02-21 11:35:00,28.11,28.11,28.06,28.06,18200.0,27.3845,27.3845,27.3358,27.3358,18200.0
2014-02-21 11:40:00,28.06,28.06,28.0,28.0,25800.0,27.3358,27.3358,27.2774,27.2774,25800.0
2014-02-21 11:45:00,28.0,28.04,28.0,28.04,32100.0,27.2774,27.3163,27.2774,27.3163,32100.0
2014-02-21 11:50:00,28.04,28.07,28.01,28.02,68600.0,27.3163,27.3456,27.2871,27.2969,68600.0
2014-02-21 11:55:00,28.02,28.04,28.02,28.03,15300.0,27.2969,27.3163,27.2969,27.3066,15300.0
2014-02-21 12:00:00,28.03,28.07,28.03,28.06,19200.0,27.3066,27.3456,27.3066,27.3358,19200.0
2014-02-21 12:05:00,28.06,28.12,28.06,28.12,13300.0,27.3358,27.3943,27.3358,27.3943,13300.0
2014-02-21 12:10:00,28.12,28.16,28.11,28.16,24900.0,27.3943,27.4332,27.3845,27.4332,24900.0
2014-02-21 12:15:00,28.15,28.16,28.11,28.15,55500.0,27.4235,27.4332,27.3845,27.4235,55500.0
2014-02-21 12:20:00,28.15,28.2,28.14,28.18,26100.0,27.4235,27.4722,27.4138,27.4527,26100.0
2014-02-21 12:25:00,28.19,28.2,28.19,28.19,12900.0,27.4625,27.4722,27.4625,27.4625,12900.0
2014-02-21 12:30:00,28.2,28.2,28.17,28.17,10800.0,27.4722,27.4722,27.443,27.443,10800.0
2014-02-21 12:35:00,28.17,28.19,28.17,28.18,48400.0,27.443,27.4625,27.443,27.4527,48400.0
2014-02-21 12:40:00,28.19,28.2,28.18,28.19,15200.0,27.4625,27.4722,27.4527,27.4625,15200.0
2014-02-21 12:45:00,28.19,28.19,28.15,28.15,20100.0,27.4625,27.4625,27.4235,27.4235,20100.0
2014-02-21 12:50:00,28.14,28.16,28.13,28.13,47200.0,27.4138,27.4332,27.404,27.404,47200.0
2014-02-21 12:55:00,28.13,28.15,28.13,28.15,19500.0,27.404,27.4235,27.404,27.4235,19500.0
2014-02-21 13:00:00,28.15,28.15,28.14,28.14,10200.0,27.4235,27.4235,27.4138,27.4138,10200.0
2014-02-21 13:05:00,28.14,28.18,28.13,28.14,71300.0,27.4138,27.4527,27.404,27.4138,71300.0
2014-02-21 13:10:00,28.14,28.14,28.09,28.09,24500.0,27.4138,27.4138,27.365,27.365,24500.0
2014-02-21 13:15:00,28.09,28.09,28.06,28.07,17600.0,27.365,27.365,27.3358,27.3456,17600.0
2014-02-21 13:20:00,28.07,28.13,28.07,28.12,17500.0,27.3456,27.404,27.3456,27.3943,17500.0
2014-02-21 13:25:00,28.12,28.13,28.1,28.1,13700.0,27.3943,27.404,27.3748,27.3748,13700.0
2014-02-21 13:30:00,28.1,28.11,28.09,28.09,19400.0,27.3748,27.3845,27.365,27.365,19400.0
2014-02-21 13:35:00,28.09,28.11,28.04,28.05,25000.0,27.365,27.3845,27.3163,27.3261,25000.0
2014-02-21 13:40:00,28.05,28.05,28.04,28.04,3600.0,27.3261,27.3261,27.3163,27.3163,3600.0
2014-02-21 13:45:00,28.04,28.05,28.0,28.04,35800.0,27.3163,27.3261,27.2774,27.3163,35800.0
2014-02-21 13:50:00,28.04,28.09,28.04,28.09,15600.0,27.3163,27.365,27.3163,27.365,15600.0
2014-02-21 13:55:00,28.09,28.11,28.09,28.11,16100.0,27.365,27.3845,27.365,27.3845,16100.0
2014-02-21 14:00:00,28.1,28.15,28.1,28.15,18600.0,27.3748,27.4235,27.3748,27.4235,18600.0
2014-02-21 14:05:00,28.15,28.18,28.14,28.15,22700.0,27.4235,27.4527,27.4138,27.4235,22700.0
2014-02-21 14:10:00,28.16,28.16,28.13,28.14,21200.0,27.4332,27.4332,27.404,27.4138,21200.0
2014-02-21 14:15:00,28.13,28.15,28.13,28.15,7600.0,27.404,27.4235,27.404,27.4235,7600.0
2014-02-21 14:20:00,28.15,28.15,28.13,28.13,17200.0,27.4235,27.4235,27.404,27.404,17200.0
2014-02-21 14:25:00,28.13,28.17,28.13,28.14,24700.0,27.404,27.443,27.404,27.4138,24700.0
2014-02-21 14:30:00,28.13,28.13,28.09,28.11,16500.0,27.404,27.404,27.365,27.3845,16500.0
2014-02-21 14:35:00,28.11,28.12,28.1,28.1,16400.0,27.3845,27.3943,27.3748,27.3748,16400.0
2014-02-21 14:40:00,28.1,28.11,28.09,28.11,7100.0,27.3748,27.3845,27.365,27.3845,7100.0
2014-02-21 14:45:00,28.12,28.14,28.12,28.12,27100.0,27.3943,27.4138,27.3943,27.3943,27100.0
2014-02-21 14:50:00,28.12,28.17,28.12,28.15,27000.0,27.3943,27.443,27.3943,27.4235,27000.0
2014-02-21 14:55:00,28.16,28.21,28.16,28.2,39700.0,27.4332,27.4819,27.4332,27.4722,39700.0
2014-02-21 15:00:00,28.2,28.2,28.15,28.15,28200.0,27.4722,27.4722,27.4235,27.4235,28200.0
2014-02-21 15:05:00,28.15,28.17,28.13,28.14,83400.0,27.4235,27.443,27.404,27.4138,83400.0
2014-02-21 15:10:00,28.14,28.15,28.11,28.12,20600.0,27.4138,27.4235,27.3845,27.3943,20600.0
2014-02-21 15:15:00,28.13,28.14,28.11,28.11,30900.0,27.404,27.4138,27.3845,27.3845,30900.0
2014-02-21 15:20:00,28.11,28.14,28.1,28.1,28000.0,27.3845,27.4138,27.3748,27.3748,28000.0
2014-02-21 15:25:00,28.1,28.13,28.1,28.11,27000.0,27.3748,27.404,27.3748,27.3845,27000.0
2014-02-21 15:30:00,28.12,28.14,28.12,28.13,25600.0,27.3943,27.4138,27.3943,27.404,25600.0
2014-02-21 15:35:00,28.13,28.13,28.05,28.06,50900.0,27.404,27.404,27.3261,27.3358,50900.0
2014-02-21 15:40:00,28.06,28.09,28.06,28.08,30000.0,27.3358,27.365,27.3358,27.3553,30000.0
2014-02-21 15:45:00,28.07,28.11,28.07,28.07,54700.0,27.3456,27.3845,27.3456,27.3456,54700.0
2014-02-21 15:50:00,28.07,28.07,27.99,28.01,238300.0,27.3456,27.3456,27.2676,27.2871,238300.0
2014-02-21 15:55:00,28.02,28.02,28.0,28.01,223300.0,27.2969,27.2969,27.2774,27.2871,223300.0
2014-02-24 09:30:00,28.03,28.12,27.95,28.02,50500.0,27.3066,27.3943,27.2287,27.2969,50500.0
2014-02-24 09:35:00,28.04,28.06,27.99,28.05,16300.0,27.3163,27.3358,27.2676,27.3261,16300.0
2014-02-24 09:40:00,28.06,28.16,27.99,28.15,22600.0,27.3358,27.4332,27.2676,27.4235,22600.0
2014-02-24 09:45:00,28.14,28.21,28.09,28.19,32200.0,27.4138,27.4819,27.365,27.4625,32200.0
2014-02-24 09:50:00,28.19,28.24,28.13,28.17,53400.0,27.4625,27.5112,27.404,27.443,53400.0
2014-02-24 09:55:00,28.16,28.21,28.16,28.19,10700.0,27.4332,27.4819,27.4332,27.4625,10700.0
2014-02-24 10:00:00,28.2,28.22,28.14,28.16,19100.0,27.4722,27.4917,27.4138,27.4332,19100.0
2014-02-24 10:05:00,28.15,28.24,28.15,28.21,26700.0,27.4235,27.5112,27.4235,27.4819,26700.0
2014-02-24 10:10:00,28.22,28.23,28.19,28.2,19400.0,27.4917,27.5014,27.4625,27.4722,19400.0
2014-02-24 10:15:00,28.21,28.22,28.14,28.22,25300.0,27.4819,27.4917,27.4138,27.4917,25300.0
2014-02-24 10:20:00,28.21,28.22,28.2,28.21,15700.0,27.4819,27.4917,27.4722,27.4819,15700.0
2014-02-24 10:25:00,28.21,28.24,28.19,28.23,13700.0,27.4819,27.5112,27.4625,27.5014,13700.0
2014-02-24 10:30:00,28.23,28.27,28.21,28.25,30300.0,27.5014,27.5404,27.4819,27.5209,30300.0
2014-02-24 10:35:00,28.24,28.28,28.21,28.26,33600.0,27.5112,27.5501,27.4819,27.5307,33600.0
2014-02-24 10:40:00,28.28,28.29,28.25,28.25,24200.0,27.5501,27.5599,27.5209,27.5209,24200.0
2014-02-24 10:45:00,28.25,28.28,28.25,28.25,28700.0,27.5209,27.5501,27.5209,27.5209,28700.0
2014-02-24 10:50:00,28.25,28.25,28.22,28.22,13300.0,27.5209,27.5209,27.4917,27.4917,13300.0
2014-02-24 10:55:00,28.23,28.26,28.22,28.26,10100.0,27.5014,27.5307,27.4917,27.5307,10100.0
2014-02-24 11:00:00,28.25,28.27,28.24,28.26,8900.0,27.5209,27.5404,27.5112,27.5307,8900.0
2014-02-24 11:05:00,28.26,28.28,28.24,28.27,17100.0,27.5307,27.5501,27.5112,27.5404,17100.0
2014-02-24 11:10:00,28.26,28.28,28.25,28.26,20000.0,27.5307,27.5501,27.5209,27.5307,20000.0
2014-02-24 11:15:00,28.25,28.28,28.25,28.27,11000.0,27.5209,27.5501,27.5209,27.5404,11000.0
2014-02-24 11:20:00,28.27,28.32,28.27,28.32,45300.0,27.5404,27.5891,27.5404,27.5891,45300.0
2014-02-24 11:25:00,28.32,28.33,28.31,28.32,39000.0,27.5891,27.5988,27.5794,27.5891,39000.0
2014-02-24 11:30:00,28.32,28.33,28.29,28.3,24000.0,27.5891,27.5988,27.5599,27.5696,24000.0
2014-02-24 11:35:00,28.3,28.31,28.24,28.25,46000.0,27.5696,27.5794,27.5112,27.5209,46000.0
2014-02-24 11:40:00,28.25,28.3,28.24,28.29,42900.0,27.5209,27.5696,27.5112,27.5599,42900.0
2014-02-24 11:45:00,28.3,28.3,28.26,28.26,41600.0,27.5696,27.5696,27.5307,27.5307,41600.0
2014-02-24 11:50:00,28.26,28.26,28.24,28.25,24000.0,27.5307,27.5307,27.5112,27.5209,24000.0
2014-02-24 11:55:00,28.25,28.25,28.18,28.2,33100.0,27.5209,27.5209,27.4527,27.4722,33100.0
2014-02-24 12:00:00,28.2,28.23,28.2,28.22,16500.0,27.4722,27.5014,27.4722,27.4917,16500.0
2014-02-24 12:05:00,28.21,28.23,28.21,28.22,3300.0,27.4819,27.5014,27.4819,27.4917,3300.0
2014-02-24 12:10:00,28.21,28.23,28.2,28.23,10900.0,27.4819,27.5014,27.4722,27.5014,10900.0
2014-02-24 12:15:00,28.23,28.25,28.23,28.25,5700.0,27.5014,27.5209,27.5014,27.5209,5700.0
2014-02-24 12:20:00,28.25,28.25,28.22,28.23,16000.0,27.5209,27.5209,27.4917,27.5014,16000.0
2014-02-24 12:25:00,28.22,28.23,28.19,28.2,14400.0,27.4917,27.5014,27.4625,27.4722,14400.0
2014-02-24 12:30:00,28.2,28.2,28.19,28.2,14400.0,27.4722,27.4722,27.4625,27.4722,14400.0
2014-02-24 12:35:00,28.2,28.21,28.19,28.2,6800.0,27.4722,27.4819,27.4625,27.4722,6800.0
2014-02-24 12:40:00,28.19,28.2,28.16,28.19,29400.0,27.4625,27.4722,27.4332,27.4625,29400.0
2014-02-24 12:45:00,28.19,28.22,28.19,28.2,9900.0,27.4625,27.4917,27.4625,27.4722,9900.0
2014-02-24 12:50:00,28.2,28.2,28.17,28.17,9200.0,27.4722,27.4722,27.443,27.443,9200.0
2014-02-24 12:55:00,28.18,28.19,28.17,28.18,5700.0,27.4527,27.4625,27.443,27.4527,5700.0
2014-02-24 13:00:00,28.18,28.2,28.18,28.19,5600.0,27.4527,27.4722,27.4527,27.4625,5600.0
2014-02-24 13:05:00,28.19,28.19,28.11,28.12,33500.0,27.4625,27.4625,27.3845,27.3943,33500.0
2014-02-24 13:10:00,28.12,28.13,28.11,28.13,12200.0,27.3943,27.404,27.3845,27.404,12200.0
2014-02-24 13:15:00,28.13,28.14,28.09,28.12,22100.0,27.404,27.4138,27.365,27.3943,22100.0
2014-02-24 13:20:00,28.12,28.16,28.09,28.16,21300.0,27.3943,27.4332,27.365,27.4332,21300.0
2014-02-24 13:25:00,28.16,28.19,28.16,28.19,6100.0,27.4332,27.4625,27.4332,27.4625,6100.0
2014-02-24 13:30:00,28.19,28.21,28.18,28.19,34100.0,27.4625,27.4819,27.4527,27.4625,34100.0
2014-02-24 13:35:00,28.18,28.19,28.13,28.14,26000.0,27.4527,27.4625,27.404,27.4138,26000.0
2014-02-24 13:40:00,28.14,28.15,28.14,28.14,5800.0,27.4138,27.4235,27.4138,27.4138,5800.0
2014-02-24 13:45:00,28.14,28.16,28.14,28.16,21100.0,27.4138,27.4332,27.4138,27.4332,21100.0
2014-02-24 13:50:00,28.16,28.16,28.14,28.14,6300.0,27.4332,27.4332,27.4138,27.4138,6300.0
2014-02-24 13:55:00,28.14,28.17,28.14,28.14,18100.0,27.4138,27.443,27.4138,27.4138,18100.0
2014-02-24 14:00:00,28.15,28.21,28.15,28.18,30300.0,27.4235,27.4819,27.4235,27.4527,30300.0
2014-02-24 14:05:00,28.19,28.2,28.18,28.2,12300.0,27.4625,27.4722,27.4527,27.4722,12300.0
2014-02-24 14:10:00,28.19,28.19,28.15,28.17,12400.0,27.4625,27.4625,27.4235,27.443,12400.0
2014-02-24 14:15:00,28.17,28.2,28.15,28.2,13900.0,27.443,27.4722,27.4235,27.4722,13900.0
2014-02-24 14:20:00,28.19,28.2,28.19,28.2,16400.0,27.4625,27.4722,27.4625,27.4722,16400.0
2014-02-24 14:25:00,28.2,28.2,28.17,28.17,22100.0,27.4722,27.4722,27.443,27.443,22100.0
2014-02-24 14:30:00,28.17,28.17,28.14,28.14,11800.0,27.443,27.443,27.4138,27.4138,11800.0
2014-02-24 14:35:00,28.14,28.15,28.11,28.14,22300.0,27.4138,27.4235,27.3845,27.4138,22300.0
2014-02-24 14:40:00,28.14,28.14,28.13,28.13,8700.0,27.4138,27.4138,27.404,27.404,8700.0
2014-02-24 14:45:00,28.14,28.14,28.13,28.14,4600.0,27.4138,27.4138,27.404,27.4138,4600.0
2014-02-24 14:50:00,28.13,28.13,28.08,28.09,41800.0,27.404,27.404,27.3553,27.365,41800.0
2014-02-24 14:55:00,28.1,28.11,28.02,28.03,60300.0,27.3748,27.3845,27.2969,27.3066,60300.0
2014-02-24 15:00:00,28.03,28.04,27.99,28.02,39800.0,27.3066,27.3163,27.2676,27.2969,39800.0
2014-02-24 15:05:00,28.02,28.05,28.02,28.04,19300.0,27.2969,27.3261,27.2969,27.3163,19300.0
2014-02-24 15:10:00,28.04,28.05,28.03,28.05,26300.0,27.3163,27.3261,27.3066,27.3261,26300.0
2014-02-24 15:15:00,28.05,28.05,28.01,28.02,49000.0,27.3261,27.3261,27.2871,27.2969,49000.0
2014-02-24 15:20:00,28.02,28.05,28.02,28.05,19200.0,27.2969,27.3261,27.2969,27.3261,19200.0
2014-02-24 15:25:00,28.05,28.05,28.0,28.02,37300.0,27.3261,27.3261,27.2774,27.2969,37300.0
2014-02-24 15:30:00,28.01,28.04,28.0,28.03,37300.0,27.2871,27.3163,27.2774,27.3066,37300.0
2014-02-24 15:35:00,28.03,28.05,28.03,28.04,24600.0,27.3066,27.3261,27.3066,27.3163,24600.0
2014-02-24 15:40:00,28.04,28.05,28.02,28.05,49800.0,27.3163,27.3261,27.2969,27.3261,49800.0
2014-02-24 15:45:00,28.05,28.07,28.03,28.06,34600.0,27.3261,27.3456,27.3066,27.3358,34600.0
2014-02-24 15:50:00,28.07,28.07,28.02,28.05,56300.0,27.3456,27.3456,27.2969,27.3261,56300.0
2014-02-24 15:55:00,28.05,28.05,27.96,27.96,162700.0,27.3261,27.3261,27.2384,27.2384,162700.0
2014-02-25 09:30:00,28.04,28.15,27.96,28.01,54900.0,27.3163,27.4235,27.2384,27.2871,54900.0
2014-02-25 09:35:00,28.01,28.03,27.86,27.97,28800.0,27.2871,27.3066,27.141,27.2481,28800.0
2014-02-25 09:40:00,27.96,28.01,27.91,27.99,21700.0,27.2384,27.2871,27.1897,27.2676,21700.0
2014-02-25 09:45:00,28.0,28.0,27.81,27.84,34400.0,27.2774,27.2774,27.0923,27.1215,34400.0
2014-02-25 09:50:00,27.83,27.84,27.78,27.79,33300.0,27.1118,27.1215,27.063,27.0728,33300.0
2014-02-25 09:55:00,27.79,27.81,27.73,27.73,48400.0,27.0728,27.0923,27.0143,27.0143,48400.0
2014-02-25 10:00:00,27.72,27.8,27.67,27.77,79000.0,27.0046,27.0825,26.9559,27.0533,79000.0
2014-02-25 10:05:00,27.78,27.9,27.76,27.82,70700.0,27.063,27.1799,27.0436,27.102,70700.0
2014-02-25 10:10:00,27.82,27.85,27.79,27.83,47000.0,27.102,27.1312,27.0728,27.1118,47000.0
2014-02-25 10:15:00,27.83,27.89,27.81,27.89,49200.0,27.1118,27.1702,27.0923,27.1702,49200.0
2014-02-25 10:20:00,27.88,27.96,27.87,27.95,41900.0,27.1605,27.2384,27.1507,27.2287,41900.0
2014-02-25 10:25:00,27.95,28.02,27.94,28.0,52100.0,27.2287,27.2969,27.2189,27.2774,52100.0
2014-02-25 10:30:00,27.99,28.04,27.98,28.02,32600.0,27.2676,27.3163,27.2579,27.2969,32600.0
2014-02-25 10:35:00,28.01,28.04,27.99,28.02,33000.0,27.2871,27.3163,27.2676,27.2969,33000.0
2014-02-25 10:40:00,28.02,28.02,27.97,27.97,30000.0,27.2969,27.2969,27.2481,27.2481,30000.0
2014-02-25 10:45:00,27.98,28.01,27.96,27.98,39000.0,27.2579,27.2871,27.2384,27.2579,39000.0
2014-02-25 10:50:00,27.98,28.0,27.96,27.99,44900.0,27.2579,27.2774,27.2384,27.2676,44900.0
2014-02-25 10:55:00,28.0,28.08,28.0,28.08,24600.0,27.2774,27.3553,27.2774,27.3553,24600.0
2014-02-25 11:00:00,28.08,28.1,28.04,28.04,22800.0,27.3553,27.3748,27.3163,27.3163,22800.0
2014-02-25 11:05:00,28.05,28.05,27.99,28.0,30900.0,27.3261,27.3261,27.2676,27.2774,30900.0
2014-02-25 11:10:00,28.01,28.1,28.01,28.07,30200.0,27.2871,27.3748,27.2871,27.3456,30200.0
2014-02-25 11:15:00,28.08,28.16,28.08,28.14,22000.0,27.3553,27.4332,27.3553,27.4138,22000.0
2014-02-25 11:20:00,28.14,28.15,28.11,28.12,31800.0,27.4138,27.4235,27.3845,27.3943,31800.0
2014-02-25 11:25:00,28.12,28.12,28.09,28.11,18300.0,27.3943,27.3943,27.365,27.3845,18300.0
2014-02-25 11:30:00,28.12,28.13,28.11,28.12,25000.0,27.3943,27.404,27.3845,27.3943,25000.0
2014-02-25 11:35:00,28.11,28.12,28.02,28.02,41200.0,27.3845,27.3943,27.2969,27.2969,41200.0
2014-02-25 11:40:00,28.01,28.05,28.01,28.04,21100.0,27.2871,27.3261,27.2871,27.3163,21100.0
2014-02-25 11:45:00,28.04,28.11,28.02,28.09,97700.0,27.3163,27.3845,27.2969,27.365,97700.0
2014-02-25 11:50:00,28.09,28.09,28.0,28.0,24200.0,27.365,27.365,27.2774,27.2774,24200.0
2014-02-25 11:55:00,28.0,28.07,28.0,28.05,41200.0,27.2774,27.3456,27.2774,27.3261,41200.0
2014-02-25 12:00:00,28.05,28.08,28.03,28.08,27000.0,27.3261,27.3553,27.3066,27.3553,27000.0
2014-02-25 12:05:00,28.09,28.09,28.03,28.03,28100.0,27.365,27.365,27.3066,27.3066,28100.0
2014-02-25 12:10:00,28.02,28.04,27.99,27.99,34300.0,27.2969,27.3163,27.2676,27.2676,34300.0
2014-02-25 12:15:00,27.99,28.01,27.99,28.0,14600.0,27.2676,27.2871,27.2676,27.2774,14600.0
2014-02-25 12:20:00,28.0,28.03,27.99,28.03,40900.0,27.2774,27.3066,27.2676,27.3066,40900.0
2014-02-25 12:25:00,28.02,28.04,27.99,28.04,37300.0,27.2969,27.3163,27.2676,27.3163,37300.0
2014-02-25 12:30:00,28.04,28.09,28.03,28.08,13300.0,27.3163,27.365,27.3066,27.3553,13300.0
2014-02-25 12:35:00,28.08,28.08,28.05,28.07,22800.0,27.3553,27.3553,27.3261,27.3456,22800.0
2014-02-25 12:40:00,28.06,28.06,28.02,28.06,31300.0,27.3358,27.3358,27.2969,27.3358,31300.0
2014-02-25 12:45:00,28.06,28.12,28.06,28.11,17000.0,27.3358,27.3943,27.3358,27.3845,17000.0
2014-02-25 12:50:00,28.12,28.14,28.12,28.14,6000.0,27.3943,27.4138,27.3943,27.4138,6000.0
2014-02-25 12:55:00,28.14,28.14,28.1,28.11,14100.0,27.4138,27.4138,27.3748,27.3845,14100.0
2014-02-25 13:00:00,28.1,28.14,28.1,28.14,14200.0,27.3748,27.4138,27.3748,27.4138,14200.0
2014-02-25 13:05:00,28.14,28.16,28.12,28.15,22100.0,27.4138,27.4332,27.3943,27.4235,22100.0
2014-02-25 13:10:00,28.14,28.14,28.12,28.12,11200.0,27.4138,27.4138,27.3943,27.3943,11200.0
2014-02-25 13:15:00,28.12,28.14,28.11,28.13,17000.0,27.3943,27.4138,27.3845,27.404,17000.0
2014-02-25 13:20:00,28.13,28.15,28.13,28.13,15900.0,27.404,27.4235,27.404,27.404,15900.0
2014-02-25 13:25:00,28.13,28.16,28.11,28.11,13700.0,27.404,27.4332,27.3845,27.3845,13700.0
2014-02-25 13:30:00,28.12,28.12,28.07,28.08,18400.0,27.3943,27.3943,27.3456,27.3553,18400.0
2014-02-25 13:35:00,28.07,28.08,28.05,28.05,11700.0,27.3456,27.3553,27.3261,27.3261,11700.0
2014-02-25 13:40:00,28.05,28.07,28.02,28.07,19700.0,27.3261,27.3456,27.2969,27.3456,19700.0
2014-02-25 13:45:00,28.07,28.11,28.06,28.06,12900.0,27.3456,27.3845,27.3358,27.3358,12900.0
2014-02-25 13:50:00,28.06,28.07,28.05,28.07,6900.0,27.3358,27.3456,27.3261,27.3456,6900.0
2014-02-25 13:55:00,28.07,28.1,28.07,28.08,13600.0,27.3456,27.3748,27.3456,27.3553,13600.0
2014-02-25 14:00:00,28.07,28.08,28.03,28.04,31800.0,27.3456,27.3553,27.3066,27.3163,31800.0
2014-02-25 14:05:00,28.04,28.08,28.03,28.08,25000.0,27.3163,27.3553,27.3066,27.3553,25000.0
2014-02-25 14:10:00,28.08,28.08,28.03,28.07,30900.0,27.3553,27.3553,27.3066,27.3456,30900.0
2014-02-25 14:15:00,28.08,28.09,28.03,28.03,26200.0,27.3553,27.365,27.3066,27.3066,26200.0
2014-02-25 14:20:00,28.04,28.05,28.02,28.03,24900.0,27.3163,27.3261,27.2969,27.3066,24900.0
2014-02-25 14:25:00,28.03,28.05,28.0,28.0,35400.0,27.3066,27.3261,27.2774,27.2774,35400.0
2014-02-25 14:30:00,28.01,28.07,28.01,28.05,6500.0,27.2871,27.3456,27.2871,27.3261,6500.0
2014-02-25 14:35:00,28.06,28.06,28.03,28.03,10800.0,27.3358,27.3358,27.3066,27.3066,10800.0
2014-02-25 14:40:00,28.02,28.03,27.99,28.0,45600.0,27.2969,27.3066,27.2676,27.2774,45600.0
2014-02-25 14:45:00,28.0,28.02,27.98,27.98,33900.0,27.2774,27.2969,27.2579,27.2579,33900.0
2014-02-25 14:50:00,27.99,28.0,27.95,27.96,30100.0,27.2676,27.2774,27.2287,27.2384,30100.0
2014-02-25 14:55:00,27.96,28.0,27.94,27.99,32700.0,27.2384,27.2774,27.2189,27.2676,32700.0
2014-02-25 15:00:00,27.99,27.99,27.98,27.98,10900.0,27.2676,27.2676,27.2579,27.2579,10900.0
2014-02-25 15:05:00,27.98,27.99,27.97,27.98,13900.0,27.2579,27.2676,27.2481,27.2579,13900.0
2014-02-25 15:10:00,27.98,28.03,27.97,28.02,40400.0,27.2579,27.3066,27.2481,27.2969,40400.0
2014-02-25 15:15:00,28.01,28.05,27.99,28.04,68700.0,27.2871,27.3261,27.2676,27.3163,68700.0
2014-02-25 15:20:00,28.04,28.06,28.01,28.05,153600.0,27.3163,27.3358,27.2871,27.3261,153600.0
2014-02-25 15:25:00,28.05,28.06,28.02,28.05,32300.0,27.3261,27.3358,27.2969,27.3261,32300.0
2014-02-25 15:30:00,28.05,28.08,28.04,28.05,33900.0,27.3261,27.3553,27.3163,27.3261,33900.0
2014-02-25 15:35:00,28.05,28.08,28.03,28.07,107600.0,27.3261,27.3553,27.3066,27.3456,107600.0
2014-02-25 15:40:00,28.06,28.07,28.04,28.05,69700.0,27.3358,27.3456,27.3163,27.3261,69700.0
2014-02-25 15:45:00,28.05,28.07,28.04,28.07,134900.0,27.3261,27.3456,27.3163,27.3456,134900.0
2014-02-25 15:50:00,28.06,28.08,28.04,28.05,121000.0,27.3358,27.3553,27.3163,27.3261,121000.0
2014-02-25 15:55:00,28.05,28.11,28.03,28.11,320100.0,27.3261,27.3845,27.3066,27.3845,320100.0
2014-02-26 09:30:00,28.19,28.25,28.11,28.17,26300.0,27.4625,27.5209,27.3845,27.443,26300.0
2014-02-26 09:35:00,28.19,28.21,28.16,28.2,28300.0,27.4625,27.4819,27.4332,27.4722,28300.0
2014-02-26 09:40:00,28.19,28.21,28.11,28.17,31100.0,27.4625,27.4819,27.3845,27.443,31100.0
2014-02-26 09:45:00,28.16,28.19,28.05,28.06,28500.0,27.4332,27.4625,27.3261,27.3358,28500.0
2014-02-26 09:50:00,28.06,28.07,28.0,28.07,23600.0,27.3358,27.3456,27.2774,27.3456,23600.0
2014-02-26 09:55:00,28.07,28.14,28.02,28.1,30200.0,27.3456,27.4138,27.2969,27.3748,30200.0
2014-02-26 10:00:00,28.11,28.26,28.11,28.24,66600.0,27.3845,27.5307,27.3845,27.5112,66600.0
2014-02-26 10:05:00,28.23,28.23,28.15,28.16,39600.0,27.5014,27.5014,27.4235,27.4332,39600.0
2014-02-26 10:10:00,28.16,28.27,28.14,28.27,66800.0,27.4332,27.5404,27.4138,27.5404,66800.0
2014-02-26 10:15:00,28.27,28.31,28.27,28.3,52300.0,27.5404,27.5794,27.5404,27.5696,52300.0
2014-02-26 10:20:00,28.3,28.35,28.29,28.32,55800.0,27.5696,27.6183,27.5599,27.5891,55800.0
2014-02-26 10:25:00,28.33,28.38,28.32,28.37,63000.0,27.5988,27.6476,27.5891,27.6378,63000.0
2014-02-26 10:30:00,28.38,28.39,28.36,28.38,43100.0,27.6476,27.6573,27.6281,27.6476,43100.0
2014-02-26 10:35:00,28.38,28.4,28.36,28.4,52700.0,27.6476,27.667,27.6281,27.667,52700.0
2014-02-26 10:40:00,28.4,28.42,28.39,28.39,63100.0,27.667,27.6865,27.6573,27.6573,63100.0
2014-02-26 10:45:00,28.39,28.45,28.39,28.45,53100.0,27.6573,27.7158,27.6573,27.7158,53100.0
2014-02-26 10:50:00,28.45,28.49,28.44,28.46,97900.0,27.7158,27.7547,27.706,27.7255,97900.0
2014-02-26 10:55:00,28.46,28.46,28.36,28.39,51300.0,27.7255,27.7255,27.6281,27.6573,51300.0
2014-02-26 11:00:00,28.39,28.39,28.29,28.32,99200.0,27.6573,27.6573,27.5599,27.5891,99200.0
2014-02-26 11:05:00,28.33,28.39,28.32,28.38,28800.0,27.5988,27.6573,27.5891,27.6476,28800.0
2014-02-26 11:10:00,28.37,28.43,28.37,28.43,75700.0,27.6378,27.6963,27.6378,27.6963,75700.0
2014-02-26 11:15:00,28.42,28.48,28.42,28.46,83600.0,27.6865,27.745,27.6865,27.7255,83600.0
2014-02-26 11:20:00,28.47,28.47,28.45,28.46,35900.0,27.7352,27.7352,27.7158,27.7255,35900.0
2014-02-26 11:25:00,28.45,28.47,28.42,28.46,42300.0,27.7158,27.7352,27.6865,27.7255,42300.0
2014-02-26 11:30:00,28.47,28.47,28.4,28.42,39800.0,27.7352,27.7352,27.667,27.6865,39800.0
2014-02-26 11:35:00,28.42,28.48,28.41,28.48,24300.0,27.6865,27.745,27.6768,27.745,24300.0
2014-02-26 11:40:00,28.48,28.48,28.41,28.41,22900.0,27.745,27.745,27.6768,27.6768,22900.0
2014-02-26 11:45:00,28.41,28.41,28.4,28.4,24800.0,27.6768,27.6768,27.667,27.667,24800.0
2014-02-26 11:50:00,28.41,28.46,28.41,28.46,27000.0,27.6768,27.7255,27.6768,27.7255,27000.0
2014-02-26 11:55:00,28.46,28.47,28.44,28.46,23400.0,27.7255,27.7352,27.706,27.7255,23400.0
2014-02-26 12:00:00,28.45,28.52,28.44,28.51,139800.0,27.7158,27.7839,27.706,27.7742,139800.0
2014-02-26 12:05:00,28.51,28.56,28.5,28.55,55800.0,27.7742,27.8229,27.7645,27.8132,55800.0
2014-02-26 12:10:00,28.54,28.55,28.52,28.52,13900.0,27.8034,27.8132,27.7839,27.7839,13900.0
2014-02-26 12:15:00,28.51,28.53,28.5,28.53,17500.0,27.7742,27.7937,27.7645,27.7937,17500.0
2014-02-26 12:20:00,28.53,28.55,28.53,28.54,6900.0,27.7937,27.8132,27.7937,27.8034,6900.0
2014-02-26 12:25:00,28.54,28.55,28.53,28.55,33200.0,27.8034,27.8132,27.7937,27.8132,33200.0
2014-02-26 12:30:00,28.55,28.55,28.53,28.55,18000.0,27.8132,27.8132,27.7937,27.8132,18000.0
2014-02-26 12:35:00,28.55,28.55,28.52,28.54,24500.0,27.8132,27.8132,27.7839,27.8034,24500.0
2014-02-26 12:40:00,28.55,28.61,28.54,28.6,112400.0,27.8132,27.8716,27.8034,27.8619,112400.0
2014-02-26 12:45:00,28.6,28.63,28.6,28.62,13100.0,27.8619,27.8911,27.8619,27.8814,13100.0
2014-02-26 12:50:00,28.62,28.64,28.6,28.6,32400.0,27.8814,27.9008,27.8619,27.8619,32400.0
2014-02-26 12:55:00,28.61,28.64,28.59,28.6,130400.0,27.8716,27.9008,27.8521,27.8619,130400.0
2014-02-26 13:00:00,28.59,28.6,28.57,28.59,70800.0,27.8521,27.8619,27.8327,27.8521,70800.0
2014-02-26 13:05:00,28.59,28.6,28.59,28.6,33400.0,27.8521,27.8619,27.8521,27.8619,33400.0
2014-02-26 13:10:00,28.6,28.6,28.59,28.59,13900.0,27.8619,27.8619,27.8521,27.8521,13900.0
2014-02-26 13:15:00,28.59,28.61,28.57,28.6,88300.0,27.8521,27.8716,27.8327,27.8619,88300.0
2014-02-26 13:20:00,28.6,28.61,28.59,28.6,15700.0,27.8619,27.8716,27.8521,27.8619,15700.0
2014-02-26 13:25:00,28.6,28.66,28.6,28.66,22600.0,27.8619,27.9203,27.8619,27.9203,22600.0
2014-02-26 13:30:00,28.67,28.71,28.66,28.67,43900.0,27.9301,27.969,27.9203,27.9301,43900.0
2014-02-26 13:35:00,28.66,28.67,28.63,28.64,22000.0,27.9203,27.9301,27.8911,27.9008,22000.0
2014-02-26 13:40:00,28.63,28.68,28.63,28.68,14800.0,27.8911,27.9398,27.8911,27.9398,14800.0
2014-02-26 13:45:00,28.69,28.71,28.68,28.7,30700.0,27.9496,27.969,27.9398,27.9593,30700.0
2014-02-26 13:50:00,28.71,28.73,28.7,28.72,378900.0,27.969,27.9885,27.9593,27.9788,378900.0
2014-02-26 13:55:00,28.71,28.73,28.68,28.69,46400.0,27.969,27.9885,27.9398,27.9496,46400.0
2014-02-26 14:00:00,28.68,28.71,28.68,28.7,45600.0,27.9398,27.969,27.9398,27.9593,45600.0
2014-02-26 14:05:00,28.69,28.7,28.55,28.56,287900.0,27.9496,27.9593,27.8132,27.8229,287900.0
2014-02-26 14:10:00,28.55,28.58,28.53,28.57,66900.0,27.8132,27.8424,27.7937,27.8327,66900.0
2014-02-26 14:15:00,28.57,28.6,28.5,28.5,52200.0,27.8327,27.8619,27.7645,27.7645,52200.0
2014-02-26 14:20:00,28.49,28.49,28.46,28.46,42800.0,27.7547,27.7547,27.7255,27.7255,42800.0
2014-02-26 14:25:00,28.46,28.5,28.45,28.48,108100.0,27.7255,27.7645,27.7158,27.745,108100.0
2014-02-26 14:30:00,28.47,28.5,28.4,28.4,150900.0,27.7352,27.7645,27.667,27.667,150900.0
2014-02-26 14:35:00,28.39,28.4,28.34,28.37,107200.0,27.6573,27.667,27.6086,27.6378,107200.0
2014-02-26 14:40:00,28.37,28.4,28.37,28.39,17300.0,27.6378,27.667,27.6378,27.6573,17300.0
2014-02-26 14:45:00,28.39,28.39,28.37,28.39,66900.0,27.6573,27.6573,27.6378,27.6573,66900.0
2014-02-26 14:50:00,28.39,28.45,28.39,28.39,78200.0,27.6573,27.7158,27.6573,27.6573,78200.0
2014-02-26 14:55:00,28.39,28.41,28.38,28.39,26200.0,27.6573,27.6768,27.6476,27.6573,26200.0
2014-02-26 15:00:00,28.38,28.39,28.36,28.37,41900.0,27.6476,27.6573,27.6281,27.6378,41900.0
2014-02-26 15:05:00,28.38,28.39,28.34,28.34,24200.0,27.6476,27.6573,27.6086,27.6086,24200.0
2014-02-26 15:10:00,28.34,28.34,28.26,28.31,63100.0,27.6086,27.6086,27.5307,27.5794,63100.0
2014-02-26 15:15:00,28.32,28.34,28.3,28.33,34300.0,27.5891,27.6086,27.5696,27.5988,34300.0
2014-02-26 15:20:00,28.33,28.34,28.24,28.25,52000.0,27.5988,27.6086,27.5112,27.5209,52000.0
2014-02-26 15:25:00,28.26,28.27,28.24,28.25,19000.0,27.5307,27.5404,27.5112,27.5209,19000.0
2014-02-26 15:30:00,28.25,28.33,28.25,28.29,56600.0,27.5209,27.5988,27.5209,27.5599,56600.0
2014-02-26 15:35:00,28.29,28.3,28.28,28.29,26800.0,27.5599,27.5696,27.5501,27.5599,26800.0
2014-02-26 15:40:00,28.29,28.3,28.28,28.3,41800.0,27.5599,27.5696,27.5501,27.5696,41800.0
2014-02-26 15:45:00,28.29,28.29,28.22,28.22,75500.0,27.5599,27.5599,27.4917,27.4917,75500.0
2014-02-26 15:50:00,28.22,28.28,28.22,28.28,83300.0,27.4917,27.5501,27.4917,27.5501,83300.0
2014-02-26 15:55:00,28.28,28.28,28.27,28.27,110100.0,27.5501,27.5501,27.5404,27.5404,110100.0
2014-02-27 09:30:00,28.15,28.15,27.82,27.97,59200.0,27.4235,27.4235,27.102,27.2481,59200.0
2014-02-27 09:35:00,27.97,28.19,27.97,28.07,49900.0,27.2481,27.4625,27.2481,27.3456,49900.0
2014-02-27 09:40:00,28.08,28.08,27.96,27.96,68700.0,27.3553,27.3553,27.2384,27.2384,68700.0
2014-02-27 09:45:00,27.97,28.04,27.97,27.99,39300.0,27.2481,27.3163,27.2481,27.2676,39300.0
2014-02-27 09:50:00,27.99,28.01,27.97,28.0,45000.0,27.2676,27.2871,27.2481,27.2774,45000.0
2014-02-27 09:55:00,28.0,28.01,27.97,27.99,45700.0,27.2774,27.2871,27.2481,27.2676,45700.0
2014-02-27 10:00:00,27.99,28.01,27.97,28.0,37100.0,27.2676,27.2871,27.2481,27.2774,37100.0
2014-02-27 10:05:00,27.99,28.01,27.98,27.99,46500.0,27.2676,27.2871,27.2579,27.2676,46500.0
2014-02-27 10:10:00,28.0,28.01,27.98,27.99,37700.0,27.2774,27.2871,27.2579,27.2676,37700.0
2014-02-27 10:15:00,27.97,28.01,27.97,27.99,33500.0,27.2481,27.2871,27.2481,27.2676,33500.0
2014-02-27 10:20:00,28.0,28.02,27.98,28.01,30800.0,27.2774,27.2969,27.2579,27.2871,30800.0
2014-02-27 10:25:00,28.01,28.02,27.99,27.99,43100.0,27.2871,27.2969,27.2676,27.2676,43100.0
2014-02-27 10:30:00,27.99,28.06,27.98,28.05,52600.0,27.2676,27.3358,27.2579,27.3261,52600.0
2014-02-27 10:35:00,28.06,28.14,28.06,28.13,23000.0,27.3358,27.4138,27.3358,27.404,23000.0
2014-02-27 10:40:00,28.12,28.14,28.09,28.1,18800.0,27.3943,27.4138,27.365,27.3748,18800.0
2014-02-27 10:45:00,28.1,28.14,28.1,28.11,13800.0,27.3748,27.4138,27.3748,27.3845,13800.0
2014-02-27 10:50:00,28.11,28.14,28.07,28.09,17800.0,27.3845,27.4138,27.3456,27.365,17800.0
2014-02-27 10:55:00,28.1,28.15,28.1,28.13,12000.0,27.3748,27.4235,27.3748,27.404,12000.0
2014-02-27 11:00:00,28.13,28.15,28.1,28.14,19000.0,27.404,27.4235,27.3748,27.4138,19000.0
2014-02-27 11:05:00,28.14,28.15,28.12,28.13,31800.0,27.4138,27.4235,27.3943,27.404,31800.0
2014-02-27 11:10:00,28.14,28.15,28.12,28.14,21900.0,27.4138,27.4235,27.3943,27.4138,21900.0
2014-02-27 11:15:00,28.14,28.15,28.12,28.12,18500.0,27.4138,27.4235,27.3943,27.3943,18500.0
2014-02-27 11:20:00,28.12,28.14,28.11,28.13,20800.0,27.3943,27.4138,27.3845,27.404,20800.0
2014-02-27 11:25:00,28.14,28.15,28.13,28.14,23600.0,27.4138,27.4235,27.404,27.4138,23600.0
2014-02-27 11:30:00,28.14,28.14,28.1,28.14,27300.0,27.4138,27.4138,27.3748,27.4138,27300.0
2014-02-27 11:35:00,28.14,28.19,28.13,28.19,31900.0,27.4138,27.4625,27.404,27.4625,31900.0
2014-02-27 11:40:00,28.19,28.21,28.18,28.21,18900.0,27.4625,27.4819,27.4527,27.4819,18900.0
2014-02-27 11:45:00,28.2,28.23,28.19,28.22,20200.0,27.4722,27.5014,27.4625,27.4917,20200.0
2014-02-27 11:50:00,28.22,28.25,28.2,28.25,19700.0,27.4917,27.5209,27.4722,27.5209,19700.0
2014-02-27 11:55:00,28.24,28.28,28.24,28.27,27300.0,27.5112,27.5501,27.5112,27.5404,27300.0
2014-02-27 12:00:00,28.27,28.28,28.25,28.26,27400.0,27.5404,27.5501,27.5209,27.5307,27400.0
2014-02-27 12:05:00,28.26,28.27,28.24,28.25,43400.0,27.5307,27.5404,27.5112,27.5209,43400.0
2014-02-27 12:10:00,28.26,28.3,28.26,28.3,13000.0,27.5307,27.5696,27.5307,27.5696,13000.0
2014-02-27 12:15:00,28.3,28.36,28.28,28.34,25400.0,27.5696,27.6281,27.5501,27.6086,25400.0
2014-02-27 12:20:00,28.34,28.41,28.34,28.4,43600.0,27.6086,27.6768,27.6086,27.667,43600.0
2014-02-27 12:25:00,28.41,28.43,28.38,28.42,15900.0,27.6768,27.6963,27.6476,27.6865,15900.0
2014-02-27 12:30:00,28.42,28.42,28.38,28.41,14500.0,27.6865,27.6865,27.6476,27.6768,14500.0
2014-02-27 12:35:00,28.42,28.43,28.42,28.43,11900.0,27.6865,27.6963,27.6865,27.6963,11900.0
2014-02-27 12:40:00,28.43,28.44,28.37,28.42,46000.0,27.6963,27.706,27.6378,27.6865,46000.0
2014-02-27 12:45:00,28.41,28.41,28.37,28.39,43700.0,27.6768,27.6768,27.6378,27.6573,43700.0
2014-02-27 12:50:00,28.38,28.41,28.36,28.37,16900.0,27.6476,27.6768,27.6281,27.6378,16900.0
2014-02-27 12:55:00,28.36,28.42,28.36,28.41,22900.0,27.6281,27.6865,27.6281,27.6768,22900.0
2014-02-27 13:00:00,28.41,28.45,28.4,28.45,11300.0,27.6768,27.7158,27.667,27.7158,11300.0
2014-02-27 13:05:00,28.45,28.47,28.43,28.47,11800.0,27.7158,27.7352,27.6963,27.7352,11800.0
2014-02-27 13:10:00,28.47,28.47,28.43,28.47,13800.0,27.7352,27.7352,27.6963,27.7352,13800.0
2014-02-27 13:15:00,28.47,28.5,28.45,28.49,33900.0,27.7352,27.7645,27.7158,27.7547,33900.0
2014-02-27 13:20:00,28.49,28.51,28.44,28.49,79000.0,27.7547,27.7742,27.706,27.7547,79000.0
2014-02-27 13:25:00,28.5,28.51,28.47,28.5,14100.0,27.7645,27.7742,27.7352,27.7645,14100.0
2014-02-27 13:30:00,28.51,28.52,28.49,28.52,15700.0,27.7742,27.7839,27.7547,27.7839,15700.0
2014-02-27 13:35:00,28.52,28.57,28.51,28.56,43000.0,27.7839,27.8327,27.7742,27.8229,43000.0
2014-02-27 13:40:00,28.57,28.63,28.57,28.61,51900.0,27.8327,27.8911,27.8327,27.8716,51900.0
2014-02-27 13:45:00,28.6,28.62,28.6,28.62,7200.0,27.8619,27.8814,27.8619,27.8814,7200.0
2014-02-27 13:50:00,28.61,28.61,28.6,28.61,30000.0,27.8716,27.8716,27.8619,27.8716,30000.0
2014-02-27 13:55:00,28.6,28.61,28.59,28.59,8600.0,27.8619,27.8716,27.8521,27.8521,8600.0
2014-02-27 14:00:00,28.59,28.61,28.57,28.6,44300.0,27.8521,27.8716,27.8327,27.8619,44300.0
2014-02-27 14:05:00,28.6,28.63,28.59,28.6,21600.0,27.8619,27.8911,27.8521,27.8619,21600.0
2014-02-27 14:10:00,28.61,28.62,28.6,28.62,14700.0,27.8716,27.8814,27.8619,27.8814,14700.0
2014-02-27 14:15:00,28.62,28.62,28.6,28.61,9100.0,27.8814,27.8814,27.8619,27.8716,9100.0
2014-02-27 14:20:00,28.6,28.61,28.53,28.53,37600.0,27.8619,27.8716,27.7937,27.7937,37600.0
2014-02-27 14:25:00,28.54,28.55,28.5,28.5,25300.0,27.8034,27.8132,27.7645,27.7645,25300.0
2014-02-27 14:30:00,28.51,28.52,28.48,28.5,34900.0,27.7742,27.7839,27.745,27.7645,34900.0
2014-02-27 14:35:00,28.5,28.5,28.46,28.48,19800.0,27.7645,27.7645,27.7255,27.745,19800.0
2014-02-27 14:40:00,28.49,28.5,28.4,28.4,30100.0,27.7547,27.7645,27.667,27.667,30100.0
2014-02-27 14:45:00,28.41,28.46,28.41,28.45,21600.0,27.6768,27.7255,27.6768,27.7158,21600.0
2014-02-27 14:50:00,28.44,28.49,28.44,28.49,12400.0,27.706,27.7547,27.706,27.7547,12400.0
2014-02-27 14:55:00,28.49,28.51,28.47,28.5,26800.0,27.7547,27.7742,27.7352,27.7645,26800.0
2014-02-27 15:00:00,28.5,28.5,28.48,28.5,58400.0,27.7645,27.7645,27.745,27.7645,58400.0
2014-02-27 15:05:00,28.5,28.53,28.48,28.52,29800.0,27.7645,27.7937,27.745,27.7839,29800.0
2014-02-27 15:10:00,28.53,28.53,28.49,28.51,15800.0,27.7937,27.7937,27.7547,27.7742,15800.0
2014-02-27 15:15:00,28.51,28.52,28.48,28.48,38200.0,27.7742,27.7839,27.745,27.745,38200.0
2014-02-27 15:20:00,28.48,28.51,28.48,28.49,50700.0,27.745,27.7742,27.745,27.7547,50700.0
2014-02-27 15:25:00,28.49,28.49,28.48,28.49,73500.0,27.7547,27.7547,27.745,27.7547,73500.0
2014-02-27 15:30:00,28.49,28.51,28.47,28.47,45000.0,27.7547,27.7742,27.7352,27.7352,45000.0
2014-02-27 15:35:00,28.48,28.49,28.47,28.49,32700.0,27.745,27.7547,27.7352,27.7547,32700.0
2014-02-27 15:40:00,28.49,28.5,28.48,28.5,41100.0,27.7547,27.7645,27.745,27.7645,41100.0
2014-02-27 15:45:00,28.5,28.52,28.5,28.52,34700.0,27.7645,27.7839,27.7645,27.7839,34700.0
2014-02-27 15:50:00,28.52,28.52,28.49,28.51,73200.0,27.7839,27.7839,27.7547,27.7742,73200.0
2014-02-27 15:55:00,28.51,28.55,28.5,28.55,96300.0,27.7742,27.8132,27.7645,27.8132,96300.0
2014-02-28 09:30:00,28.31,28.63,28.31,28.57,208900.0,27.5794,27.8911,27.5794,27.8327,208900.0
2014-02-28 09:35:00,28.57,28.64,28.57,28.61,39000.0,27.8327,27.9008,27.8327,27.8716,39000.0
2014-02-28 09:40:00,28.61,28.71,28.6,28.66,27600.0,27.8716,27.969,27.8619,27.9203,27600.0
2014-02-28 09:45:00,28.65,28.65,28.54,28.54,30600.0,27.9106,27.9106,27.8034,27.8034,30600.0
2014-02-28 09:50:00,28.54,28.56,28.47,28.51,44800.0,27.8034,27.8229,27.7352,27.7742,44800.0
2014-02-28 09:55:00,28.5,28.6,28.49,28.53,140400.0,27.7645,27.8619,27.7547,27.7937,140400.0
2014-02-28 10:00:00,28.53,28.61,28.53,28.58,51800.0,27.7937,27.8716,27.7937,27.8424,51800.0
2014-02-28 10:05:00,28.57,28.58,28.49,28.55,41000.0,27.8327,27.8424,27.7547,27.8132,41000.0
2014-02-28 10:10:00,28.55,28.57,28.49,28.57,48600.0,27.8132,27.8327,27.7547,27.8327,48600.0
2014-02-28 10:15:00,28.56,28.56,28.45,28.49,101400.0,27.8229,27.8229,27.7158,27.7547,101400.0
2014-02-28 10:20:00,28.48,28.53,28.48,28.49,41800.0,27.745,27.7937,27.745,27.7547,41800.0
2014-02-28 10:25:00,28.5,28.51,28.38,28.38,81300.0,27.7645,27.7742,27.6476,27.6476,81300.0
2014-02-28 10:30:00,28.38,28.46,28.32,28.46,75100.0,27.6476,27.7255,27.5891,27.7255,75100.0
2014-02-28 10:35:00,28.45,28.47,28.39,28.46,83100.0,27.7158,27.7352,27.6573,27.7255,83100.0
2014-02-28 10:40:00,28.46,28.46,28.42,28.46,31100.0,27.7255,27.7255,27.6865,27.7255,31100.0
2014-02-28 10:45:00,28.47,28.48,28.43,28.47,53200.0,27.7352,27.745,27.6963,27.7352,53200.0
2014-02-28 10:50:00,28.47,28.51,28.47,28.5,30000.0,27.7352,27.7742,27.7352,27.7645,30000.0
2014-02-28 10:55:00,28.5,28.51,28.5,28.51,9500.0,27.7645,27.7742,27.7645,27.7742,9500.0
2014-02-28 11:00:00,28.5,28.54,28.48,28.51,47500.0,27.7645,27.8034,27.745,27.7742,47500.0
2014-02-28 11:05:00,28.51,28.52,28.49,28.49,13300.0,27.7742,27.7839,27.7547,27.7547,13300.0
2014-02-28 11:10:00,28.5,28.52,28.49,28.49,16700.0,27.7645,27.7839,27.7547,27.7547,16700.0
2014-02-28 11:15:00,28.5,28.51,28.49,28.49,18500.0,27.7645,27.7742,27.7547,27.7547,18500.0
2014-02-28 11:20:00,28.5,28.53,28.48,28.5,50700.0,27.7645,27.7937,27.745,27.7645,50700.0
2014-02-28 11:25:00,28.5,28.54,28.49,28.49,19100.0,27.7645,27.8034,27.7547,27.7547,19100.0
2014-02-28 11:30:00,28.5,28.5,28.49,28.5,4400.0,27.7645,27.7645,27.7547,27.7645,4400.0
2014-02-28 11:35:00,28.49,28.56,28.49,28.5,26300.0,27.7547,27.8229,27.7547,27.7645,26300.0
2014-02-28 11:40:00,28.5,28.54,28.48,28.52,31500.0,27.7645,27.8034,27.745,27.7839,31500.0
2014-02-28 11:45:00,28.52,28.52,28.46,28.5,45800.0,27.7839,27.7839,27.7255,27.7645,45800.0
2014-02-28 11:50:00,28.51,28.51,28.48,28.5,89300.0,27.7742,27.7742,27.745,27.7645,89300.0
2014-02-28 11:55:00,28.5,28.5,28.48,28.49,19000.0,27.7645,27.7645,27.745,27.7547,19000.0
2014-02-28 12:00:00,28.49,28.5,28.48,28.49,37700.0,27.7547,27.7645,27.745,27.7547,37700.0
2014-02-28 12:05:00,28.49,28.5,28.49,28.49,12700.0,27.7547,27.7645,27.7547,27.7547,12700.0
2014-02-28 12:10:00,28.5,28.51,28.49,28.51,35000.0,27.7645,27.7742,27.7547,27.7742,35000.0
2014-02-28 12:15:00,28.51,28.51,28.5,28.5,11500.0,27.7742,27.7742,27.7645,27.7645,11500.0
2014-02-28 12:20:00,28.5,28.52,28.49,28.52,19500.0,27.7645,27.7839,27.7547,27.7839,19500.0
2014-02-28 12:25:00,28.51,28.56,28.5,28.54,39400.0,27.7742,27.8229,27.7645,27.8034,39400.0
2014-02-28 12:30:00,28.53,28.54,28.5,28.51,14000.0,27.7937,27.8034,27.7645,27.7742,14000.0
2014-02-28 12:35:00,28.51,28.54,28.49,28.49,39600.0,27.7742,27.8034,27.7547,27.7547,39600.0
2014-02-28 12:40:00,28.5,28.51,28.49,28.49,19200.0,27.7645,27.7742,27.7547,27.7547,19200.0
2014-02-28 12:45:00,28.48,28.5,28.48,28.5,17300.0,27.745,27.7645,27.745,27.7645,17300.0
2014-02-28 12:50:00,28.49,28.5,28.48,28.49,148400.0,27.7547,27.7645,27.745,27.7547,148400.0
2014-02-28 12:55:00,28.49,28.5,28.45,28.49,36700.0,27.7547,27.7645,27.7158,27.7547,36700.0
2014-02-28 13:00:00,28.49,28.51,28.48,28.5,27100.0,27.7547,27.7742,27.745,27.7645,27100.0
2014-02-28 13:05:00,28.51,28.53,28.51,28.52,5800.0,27.7742,27.7937,27.7742,27.7839,5800.0
2014-02-28 13:10:00,28.53,28.53,28.48,28.48,13100.0,27.7937,27.7937,27.745,27.745,13100.0
2014-02-28 13:15:00,28.48,28.52,28.48,28.5,15500.0,27.745,27.7839,27.745,27.7645,15500.0
2014-02-28 13:20:00,28.5,28.51,28.49,28.49,9900.0,27.7645,27.7742,27.7547,27.7547,9900.0
2014-02-28 13:25:00,28.49,28.52,28.48,28.5,18300.0,27.7547,27.7839,27.745,27.7645,18300.0
2014-02-28 13:30:00,28.51,28.53,28.48,28.52,42300.0,27.7742,27.7937,27.745,27.7839,42300.0
2014-02-28 13:35:00,28.53,28.53,28.48,28.5,14700.0,27.7937,27.7937,27.745,27.7645,14700.0
2014-02-28 13:40:00,28.5,28.51,28.49,28.51,36500.0,27.7645,27.7742,27.7547,27.7742,36500.0
2014-02-28 13:45:00,28.52,28.54,28.51,28.53,53300.0,27.7839,27.8034,27.7742,27.7937,53300.0
2014-02-28 13:50:00,28.53,28.54,28.5,28.51,15800.0,27.7937,27.8034,27.7645,27.7742,15800.0
2014-02-28 13:55:00,28.5,28.52,28.48,28.49,19900.0,27.7645,27.7839,27.745,27.7547,19900.0
2014-02-28 14:00:00,28.49,28.52,28.48,28.5,35400.0,27.7547,27.7839,27.745,27.7645,35400.0
2014-02-28 14:05:00,28.49,28.52,28.48,28.49,20700.0,27.7547,27.7839,27.745,27.7547,20700.0
2014-02-28 14:10:00,28.5,28.52,28.5,28.5,9700.0,27.7645,27.7839,27.7645,27.7645,9700.0
2014-02-28 14:15:00,28.5,28.52,28.49,28.51,25600.0,27.7645,27.7839,27.7547,27.7742,25600.0
2014-02-28 14:20:00,28.5,28.52,28.49,28.5,11900.0,27.7645,27.7839,27.7547,27.7645,11900.0
2014-02-28 14:25:00,28.49,28.5,28.49,28.49,11400.0,27.7547,27.7645,27.7547,27.7547,11400.0
2014-02-28 14:30:00,28.49,28.52,28.49,28.52,22600.0,27.7547,27.7839,27.7547,27.7839,22600.0
2014-02-28 14:35:00,28.51,28.52,28.49,28.49,37700.0,27.7742,27.7839,27.7547,27.7547,37700.0
2014-02-28 14:40:00,28.49,28.5,28.48,28.49,167300.0,27.7547,27.7645,27.745,27.7547,167300.0
2014-02-28 14:45:00,28.49,28.49,28.44,28.45,55600.0,27.7547,27.7547,27.706,27.7158,55600.0
2014-02-28 14:50:00,28.44,28.5,28.44,28.49,87500.0,27.706,27.7645,27.706,27.7547,87500.0
2014-02-28 14:55:00,28.49,28.5,28.43,28.47,46400.0,27.7547,27.7645,27.6963,27.7352,46400.0
2014-02-28 15:00:00,28.47,28.47,28.39,28.45,130000.0,27.7352,27.7352,27.6573,27.7158,130000.0
2014-02-28 15:05:00,28.45,28.47,28.32,28.32,95400.0,27.7158,27.7352,27.5891,27.5891,95400.0
2014-02-28 15:10:00,28.32,28.38,28.29,28.34,70300.0,27.5891,27.6476,27.5599,27.6086,70300.0
2014-02-28 15:15:00,28.34,28.51,28.34,28.49,227800.0,27.6086,27.7742,27.6086,27.7547,227800.0
2014-02-28 15:20:00,28.48,28.51,28.44,28.49,83800.0,27.745,27.7742,27.706,27.7547,83800.0
2014-02-28 15:25:00,28.49,28.52,28.49,28.49,58200.0,27.7547,27.7839,27.7547,27.7547,58200.0
2014-02-28 15:30:00,28.49,28.54,28.49,28.52,39700.0,27.7547,27.8034,27.7547,27.7839,39700.0
2014-02-28 15:35:00,28.52,28.52,28.48,28.5,47500.0,27.7839,27.7839,27.745,27.7645,47500.0
2014-02-28 15:40:00,28.49,28.58,28.49,28.56,55300.0,27.7547,27.8424,27.7547,27.8229,55300.0
2014-02-28 15:45:00,28.56,28.56,28.49,28.51,57500.0,27.8229,27.8229,27.7547,27.7742,57500.0
2014-02-28 15:50:00,28.51,28.55,28.5,28.55,62300.0,27.7742,27.8132,27.7645,27.8132,62300.0
2014-02-28 15:55:00,28.55,28.59,28.55,28.59,117200.0,27.8132,27.8521,27.8132,27.8521,117200.0
2014-03-03 09:30:00,28.47,28.5,28.09,28.14,108800.0,27.7352,27.7645,27.365,27.4138,108800.0
2014-03-03 09:35:00,28.12,28.33,28.1,28.32,30300.0,27.3943,27.5988,27.3748,27.5891,30300.0
2014-03-03 09:40:00,28.31,28.38,28.27,28.35,35200.0,27.5794,27.6476,27.5404,27.6183,35200.0
2014-03-03 09:45:00,28.36,28.45,28.36,28.4,28900.0,27.6281,27.7158,27.6281,27.667,28900.0
2014-03-03 09:50:00,28.39,28.39,28.29,28.32,25900.0,27.6573,27.6573,27.5599,27.5891,25900.0
2014-03-03 09:55:00,28.32,28.34,28.26,28.33,24000.0,27.5891,27.6086,27.5307,27.5988,24000.0
2014-03-03 10:00:00,28.33,28.45,28.3,28.31,57600.0,27.5988,27.7158,27.5696,27.5794,57600.0
2014-03-03 10:05:00,28.31,28.32,28.26,28.26,26300.0,27.5794,27.5891,27.5307,27.5307,26300.0
2014-03-03 10:10:00,28.26,28.28,28.2,28.2,34500.0,27.5307,27.5501,27.4722,27.4722,34500.0
2014-03-03 10:15:00,28.2,28.29,28.18,28.27,45100.0,27.4722,27.5599,27.4527,27.5404,45100.0
2014-03-03 10:20:00,28.28,28.35,28.28,28.34,28700.0,27.5501,27.6183,27.5501,27.6086,28700.0
2014-03-03 10:25:00,28.33,28.44,28.33,28.41,18400.0,27.5988,27.706,27.5988,27.6768,18400.0
2014-03-03 10:30:00,28.4,28.44,28.38,28.38,23300.0,27.667,27.706,27.6476,27.6476,23300.0
2014-03-03 10:35:00,28.37,28.38,28.31,28.36,45800.0,27.6378,27.6476,27.5794,27.6281,45800.0
2014-03-03 10:40:00,28.35,28.37,28.33,28.35,16500.0,27.6183,27.6378,27.5988,27.6183,16500.0
2014-03-03 10:45:00,28.35,28.37,28.31,28.31,22300.0,27.6183,27.6378,27.5794,27.5794,22300.0
2014-03-03 10:50:00,28.31,28.38,28.31,28.37,30600.0,27.5794,27.6476,27.5794,27.6378,30600.0
2014-03-03 10:55:00,28.37,28.44,28.34,28.4,26300.0,27.6378,27.706,27.6086,27.667,26300.0
2014-03-03 11:00:00,28.4,28.4,28.32,28.32,9400.0,27.667,27.667,27.5891,27.5891,9400.0
2014-03-03 11:05:00,28.32,28.32,28.25,28.28,51100.0,27.5891,27.5891,27.5209,27.5501,51100.0
2014-03-03 11:10:00,28.27,28.32,28.24,28.29,54200.0,27.5404,27.5891,27.5112,27.5599,54200.0
2014-03-03 11:15:00,28.29,28.31,28.22,28.3,66400.0,27.5599,27.5794,27.4917,27.5696,66400.0
2014-03-03 11:20:00,28.29,28.36,28.28,28.36,31700.0,27.5599,27.6281,27.5501,27.6281,31700.0
2014-03-03 11:25:00,28.36,28.38,28.3,28.31,30400.0,27.6281,27.6476,27.5696,27.5794,30400.0
2014-03-03 11:30:00,28.31,28.31,28.23,28.23,18100.0,27.5794,27.5794,27.5014,27.5014,18100.0
2014-03-03 11:35:00,28.24,28.26,28.15,28.15,53000.0,27.5112,27.5307,27.4235,27.4235,53000.0
2014-03-03 11:40:00,28.15,28.18,28.11,28.11,22300.0,27.4235,27.4527,27.3845,27.3845,22300.0
2014-03-03 11:45:00,28.11,28.13,28.05,28.13,26000.0,27.3845,27.404,27.3261,27.404,26000.0
2014-03-03 11:50:00,28.13,28.13,28.05,28.12,30300.0,27.404,27.404,27.3261,27.3943,30300.0
2014-03-03 11:55:00,28.12,28.13,28.03,28.04,18700.0,27.3943,27.404,27.3066,27.3163,18700.0
2014-03-03 12:00:00,28.03,28.05,27.98,27.99,52400.0,27.3066,27.3261,27.2579,27.2676,52400.0
2014-03-03 12:05:00,27.99,28.03,27.96,27.96,93700.0,27.2676,27.3066,27.2384,27.2384,93700.0
2014-03-03 12:10:00,27.97,28.11,27.96,28.08,59000.0,27.2481,27.3845,27.2384,27.3553,59000.0
2014-03-03 12:15:00,28.09,28.09,27.99,27.99,37400.0,27.365,27.365,27.2676,27.2676,37400.0
2014-03-03 12:20:00,28.0,28.04,27.99,28.02,43200.0,27.2774,27.3163,27.2676,27.2969,43200.0
2014-03-03 12:25:00,28.02,28.03,28.0,28.01,11700.0,27.2969,27.3066,27.2774,27.2871,11700.0
2014-03-03 12:30:00,27.99,28.03,27.99,27.99,12400.0,27.2676,27.3066,27.2676,27.2676,12400.0
2014-03-03 12:35:00,28.0,28.12,28.0,28.12,28200.0,27.2774,27.3943,27.2774,27.3943,28200.0
2014-03-03 12:40:00,28.12,28.13,28.08,28.09,36500.0,27.3943,27.404,27.3553,27.365,36500.0
2014-03-03 12:45:00,28.09,28.09,28.02,28.03,29500.0,27.365,27.365,27.2969,27.3066,29500.0
2014-03-03 12:50:00,28.04,28.07,28.03,28.05,26400.0,27.3163,27.3456,27.3066,27.3261,26400.0
2014-03-03 12:55:00,28.04,28.11,28.04,28.09,17900.0,27.3163,27.3845,27.3163,27.365,17900.0
2014-03-03 13:00:00,28.1,28.14,28.1,28.11,20900.0,27.3748,27.4138,27.3748,27.3845,20900.0
2014-03-03 13:05:00,28.12,28.19,28.12,28.19,32400.0,27.3943,27.4625,27.3943,27.4625,32400.0
2014-03-03 13:10:00,28.2,28.2,28.13,28.14,17300.0,27.4722,27.4722,27.404,27.4138,17300.0
2014-03-03 13:15:00,28.14,28.17,28.14,28.15,7800.0,27.4138,27.443,27.4138,27.4235,7800.0
2014-03-03 13:20:00,28.15,28.17,28.15,28.17,10400.0,27.4235,27.443,27.4235,27.443,10400.0
2014-03-03 13:25:00,28.17,28.19,28.14,28.15,13700.0,27.443,27.4625,27.4138,27.4235,13700.0
2014-03-03 13:30:00,28.14,28.14,28.11,28.13,37900.0,27.4138,27.4138,27.3845,27.404,37900.0
2014-03-03 13:35:00,28.13,28.14,28.12,28.14,5700.0,27.404,27.4138,27.3943,27.4138,5700.0
2014-03-03 13:40:00,28.13,28.13,28.09,28.09,17400.0,27.404,27.404,27.365,27.365,17400.0
2014-03-03 13:45:00,28.09,28.09,28.05,28.05,13900.0,27.365,27.365,27.3261,27.3261,13900.0
2014-03-03 13:50:00,28.05,28.06,28.02,28.02,24300.0,27.3261,27.3358,27.2969,27.2969,24300.0
2014-03-03 13:55:00,28.03,28.08,28.02,28.03,37500.0,27.3066,27.3553,27.2969,27.3066,37500.0
2014-03-03 14:00:00,28.04,28.05,27.99,28.0,38500.0,27.3163,27.3261,27.2676,27.2774,38500.0
2014-03-03 14:05:00,27.99,28.01,27.98,28.0,51800.0,27.2676,27.2871,27.2579,27.2774,51800.0
2014-03-03 14:10:00,28.0,28.02,27.99,28.02,27800.0,27.2774,27.2969,27.2676,27.2969,27800.0
2014-03-03 14:15:00,28.02,28.05,28.0,28.0,21000.0,27.2969,27.3261,27.2774,27.2774,21000.0
2014-03-03 14:20:00,28.0,28.03,28.0,28.03,9900.0,27.2774,27.3066,27.2774,27.3066,9900.0
2014-03-03 14:25:00,28.03,28.03,27.99,27.99,18200.0,27.3066,27.3066,27.2676,27.2676,18200.0
2014-03-03 14:30:00,27.99,28.03,27.97,28.01,33100.0,27.2676,27.3066,27.2481,27.2871,33100.0
2014-03-03 14:35:00,28.01,28.03,28.01,28.01,17600.0,27.2871,27.3066,27.2871,27.2871,17600.0
2014-03-03 14:40:00,28.01,28.06,28.01,28.05,19300.0,27.2871,27.3358,27.2871,27.3261,19300.0
2014-03-03 14:45:00,28.05,28.08,28.04,28.08,35600.0,27.3261,27.3553,27.3163,27.3553,35600.0
2014-03-03 14:50:00,28.08,28.12,28.07,28.1,10400.0,27.3553,27.3943,27.3456,27.3748,10400.0
2014-03-03 14:55:00,28.1,28.11,28.06,28.07,16200.0,27.3748,27.3845,27.3358,27.3456,16200.0
2014-03-03 15:00:00,28.07,28.08,28.03,28.03,9400.0,27.3456,27.3553,27.3066,27.3066,9400.0
2014-03-03 15:05:00,28.03,28.03,28.0,28.02,19000.0,27.3066,27.3066,27.2774,27.2969,19000.0
2014-03-03 15:10:00,28.01,28.02,27.98,28.0,39200.0,27.2871,27.2969,27.2579,27.2774,39200.0
2014-03-03 15:15:00,28.01,28.02,27.98,28.02,13400.0,27.2871,27.2969,27.2579,27.2969,13400.0
2014-03-03 15:20:00,28.03,28.03,28.01,28.02,14900.0,27.3066,27.3066,27.2871,27.2969,14900.0
2014-03-03 15:25:00,28.03,28.04,27.98,28.02,63300.0,27.3066,27.3163,27.2579,27.2969,63300.0
2014-03-03 15:30:00,28.02,28.02,27.99,28.0,30300.0,27.2969,27.2969,27.2676,27.2774,30300.0
2014-03-03 15:35:00,28.01,28.04,28.0,28.03,31000.0,27.2871,27.3163,27.2774,27.3066,31000.0
2014-03-03 15:40:00,28.02,28.06,28.02,28.06,41800.0,27.2969,27.3358,27.2969,27.3358,41800.0
2014-03-03 15:45:00,28.07,28.09,28.02,28.02,69800.0,27.3456,27.365,27.2969,27.2969,69800.0
2014-03-03 15:50:00,28.03,28.05,28.03,28.03,67500.0,27.3066,27.3261,27.3066,27.3066,67500.0
2014-03-03 15:55:00,28.04,28.09,28.0,28.08,155400.0,27.3163,27.365,27.2774,27.3553,155400.0
2014-03-04 09:30:00,28.37,28.69,28.37,28.63,49400.0,27.6378,27.9496,27.6378,27.8911,49400.0
2014-03-04 09:35:00,28.62,28.77,28.62,28.74,55700.0,27.8814,28.0275,27.8814,27.9983,55700.0
2014-03-04 09:40:00,28.73,28.75,28.62,28.68,40100.0,27.9885,28.008,27.8814,27.9398,40100.0
2014-03-04 09:45:00,28.68,28.75,28.66,28.74,21600.0,27.9398,28.008,27.9203,27.9983,21600.0
2014-03-04 09:50:00,28.74,28.84,28.72,28.83,41800.0,27.9983,28.0957,27.9788,28.0859,41800.0
2014-03-04 09:55:00,28.84,28.86,28.79,28.82,37900.0,28.0957,28.1152,28.047,28.0762,37900.0
2014-03-04 10:00:00,28.8,28.83,28.73,28.77,34400.0,28.0567,28.0859,27.9885,28.0275,34400.0
2014-03-04 10:05:00,28.75,28.8,28.71,28.72,58900.0,28.008,28.0567,27.969,27.9788,58900.0
2014-03-04 10:10:00,28.72,28.77,28.68,28.77,29900.0,27.9788,28.0275,27.9398,28.0275,29900.0
2014-03-04 10:15:00,28.77,28.77,28.6,28.6,319900.0,28.0275,28.0275,27.8619,27.8619,319900.0
2014-03-04 10:20:00,28.6,28.66,28.53,28.63,53500.0,27.8619,27.9203,27.7937,27.8911,53500.0
2014-03-04 10:25:00,28.64,28.74,28.63,28.74,22600.0,27.9008,27.9983,27.8911,27.9983,22600.0
2014-03-04 10:30:00,28.75,28.78,28.71,28.78,18100.0,28.008,28.0372,27.969,28.0372,18100.0
2014-03-04 10:35:00,28.79,28.79,28.73,28.74,19500.0,28.047,28.047,27.9885,27.9983,19500.0
2014-03-04 10:40:00,28.75,28.78,28.72,28.73,20700.0,28.008,28.0372,27.9788,27.9885,20700.0
2014-03-04 10:45:00,28.72,28.77,28.71,28.74,44000.0,27.9788,28.0275,27.969,27.9983,44000.0
2014-03-04 10:50:00,28.74,28.75,28.69,28.69,29000.0,27.9983,28.008,27.9496,27.9496,29000.0
2014-03-04 10:55:00,28.69,28.7,28.68,28.69,12700.0,27.9496,27.9593,27.9398,27.9496,12700.0
2014-03-04 11:00:00,28.69,28.71,28.66,28.71,16500.0,27.9496,27.969,27.9203,27.969,16500.0
2014-03-04 11:05:00,28.71,28.72,28.66,28.71,18100.0,27.969,27.9788,27.9203,27.969,18100.0
2014-03-04 11:10:00,28.71,28.73,28.67,28.69,19700.0,27.969,27.9885,27.9301,27.9496,19700.0
2014-03-04 11:15:00,28.69,28.7,28.66,28.66,11000.0,27.9496,27.9593,27.9203,27.9203,11000.0
2014-03-04 11:20:00,28.66,28.7,28.66,28.7,14900.0,27.9203,27.9593,27.9203,27.9593,14900.0
2014-03-04 11:25:00,28.69,28.7,28.68,28.69,15300.0,27.9496,27.9593,27.9398,27.9496,15300.0
2014-03-04 11:30:00,28.69,28.72,28.66,28.66,34600.0,27.9496,27.9788,27.9203,27.9203,34600.0
2014-03-04 11:35:00,28.67,28.7,28.59,28.59,21200.0,27.9301,27.9593,27.8521,27.8521,21200.0
2014-03-04 11:40:00,28.59,28.64,28.58,28.6,31300.0,27.8521,27.9008,27.8424,27.8619,31300.0
2014-03-04 11:45:00,28.6,28.65,28.6,28.65,48600.0,27.8619,27.9106,27.8619,27.9106,48600.0
2014-03-04 11:50:00,28.65,28.66,28.61,28.64,151600.0,27.9106,27.9203,27.8716,27.9008,151600.0
2014-03-04 11:55:00,28.64,28.66,28.62,28.64,28100.0,27.9008,27.9203,27.8814,27.9008,28100.0
2014-03-04 12:00:00,28.64,28.68,28.62,28.68,62300.0,27.9008,27.9398,27.8814,27.9398,62300.0
2014-03-04 12:05:00,28.69,28.7,28.64,28.64,54800.0,27.9496,27.9593,27.9008,27.9008,54800.0
2014-03-04 12:10:00,28.65,28.68,28.64,28.65,16000.0,27.9106,27.9398,27.9008,27.9106,16000.0
2014-03-04 12:15:00,28.65,28.68,28.64,28.68,17500.0,27.9106,27.9398,27.9008,27.9398,17500.0
2014-03-04 12:20:00,28.69,28.69,28.63,28.67,64600.0,27.9496,27.9496,27.8911,27.9301,64600.0
2014-03-04 12:25:00,28.67,28.69,28.65,28.67,105200.0,27.9301,27.9496,27.9106,27.9301,105200.0
2014-03-04 12:30:00,28.66,28.69,28.64,28.67,59200.0,27.9203,27.9496,27.9008,27.9301,59200.0
2014-03-04 12:35:00,28.67,28.68,28.63,28.65,37600.0,27.9301,27.9398,27.8911,27.9106,37600.0
2014-03-04 12:40:00,28.64,28.66,28.6,28.61,14900.0,27.9008,27.9203,27.8619,27.8716,14900.0
2014-03-04 12:45:00,28.61,28.63,28.61,28.62,14800.0,27.8716,27.8911,27.8716,27.8814,14800.0
2014-03-04 12:50:00,28.62,28.63,28.59,28.59,11000.0,27.8814,27.8911,27.8521,27.8521,11000.0
2014-03-04 12:55:00,28.59,28.61,28.55,28.59,103300.0,27.8521,27.8716,27.8132,27.8521,103300.0
2014-03-04 13:00:00,28.6,28.61,28.58,28.59,51500.0,27.8619,27.8716,27.8424,27.8521,51500.0
2014-03-04 13:05:00,28.59,28.61,28.59,28.6,120200.0,27.8521,27.8716,27.8521,27.8619,120200.0
2014-03-04 13:10:00,28.6,28.61,28.59,28.59,57900.0,27.8619,27.8716,27.8521,27.8521,57900.0
2014-03-04 13:15:00,28.58,28.61,28.56,28.56,118600.0,27.8424,27.8716,27.8229,27.8229,118600.0
2014-03-04 13:20:00,28.56,28.6,28.55,28.6,34200.0,27.8229,27.8619,27.8132,27.8619,34200.0
2014-03-04 13:25:00,28.61,28.63,28.6,28.62,12700.0,27.8716,27.8911,27.8619,27.8814,12700.0
2014-03-04 13:30:00,28.62,28.63,28.56,28.62,86900.0,27.8814,27.8911,27.8229,27.8814,86900.0
2014-03-04 13:35:00,28.62,28.63,28.6,28.62,114400.0,27.8814,27.8911,27.8619,27.8814,114400.0
2014-03-04 13:40:00,28.61,28.63,28.6,28.62,25200.0,27.8716,27.8911,27.8619,27.8814,25200.0
2014-03-04 13:45:00,28.61,28.63,28.59,28.62,46900.0,27.8716,27.8911,27.8521,27.8814,46900.0
2014-03-04 13:50:00,28.61,28.63,28.6,28.61,42200.0,27.8716,27.8911,27.8619,27.8716,42200.0
2014-03-04 13:55:00,28.6,28.63,28.59,28.62,54000.0,27.8619,27.8911,27.8521,27.8814,54000.0
2014-03-04 14:00:00,28.61,28.64,28.59,28.63,18400.0,27.8716,27.9008,27.8521,27.8911,18400.0
2014-03-04 14:05:00,28.63,28.64,28.59,28.62,218200.0,27.8911,27.9008,27.8521,27.8814,218200.0
2014-03-04 14:10:00,28.62,28.64,28.61,28.63,60100.0,27.8814,27.9008,27.8716,27.8911,60100.0
2014-03-04 14:15:00,28.63,28.63,28.61,28.63,51700.0,27.8911,27.8911,27.8716,27.8911,51700.0
2014-03-04 14:20:00,28.63,28.65,28.61,28.62,168600.0,27.8911,27.9106,27.8716,27.8814,168600.0
2014-03-04 14:25:00,28.63,28.63,28.59,28.62,66500.0,27.8911,27.8911,27.8521,27.8814,66500.0
2014-03-04 14:30:00,28.62,28.64,28.6,28.62,171200.0,27.8814,27.9008,27.8619,27.8814,171200.0
2014-03-04 14:35:00,28.63,28.64,28.6,28.62,53900.0,27.8911,27.9008,27.8619,27.8814,53900.0
2014-03-04 14:40:00,28.63,28.63,28.61,28.63,27500.0,27.8911,27.8911,27.8716,27.8911,27500.0
2014-03-04 14:45:00,28.63,28.64,28.59,28.63,128000.0,27.8911,27.9008,27.8521,27.8911,128000.0
2014-03-04 14:50:00,28.62,28.63,28.61,28.62,51300.0,27.8814,27.8911,27.8716,27.8814,51300.0
2014-03-04 14:55:00,28.62,28.63,28.61,28.63,43800.0,27.8814,27.8911,27.8716,27.8911,43800.0
2014-03-04 15:00:00,28.62,28.64,28.61,28.62,33300.0,27.8814,27.9008,27.8716,27.8814,33300.0
2014-03-04 15:05:00,28.62,28.65,28.61,28.63,77900.0,27.8814,27.9106,27.8716,27.8911,77900.0
2014-03-04 15:10:00,28.63,28.65,28.62,28.63,107300.0,27.8911,27.9106,27.8814,27.8911,107300.0
2014-03-04 15:15:00,28.63,28.67,28.62,28.65,76400.0,27.8911,27.9301,27.8814,27.9106,76400.0
2014-03-04 15:20:00,28.65,28.66,28.61,28.64,158100.0,27.9106,27.9203,27.8716,27.9008,158100.0
2014-03-04 15:25:00,28.65,28.7,28.64,28.7,150100.0,27.9106,27.9593,27.9008,27.9593,150100.0
2014-03-04 15:30:00,28.7,28.71,28.68,28.68,184100.0,27.9593,27.969,27.9398,27.9398,184100.0
2014-03-04 15:35:00,28.69,28.71,28.68,28.7,226400.0,27.9496,27.969,27.9398,27.9593,226400.0
2014-03-04 15:40:00,28.71,28.76,28.7,28.76,89800.0,27.969,28.0178,27.9593,28.0178,89800.0
2014-03-04 15:45:00,28.75,28.77,28.74,28.77,77500.0,28.008,28.0275,27.9983,28.0275,77500.0
2014-03-04 15:50:00,28.76,28.82,28.76,28.82,180600.0,28.0178,28.0762,28.0178,28.0762,180600.0
2014-03-04 15:55:00,28.82,28.84,28.8,28.8,264800.0,28.0762,28.0957,28.0567,28.0567,264800.0
2014-03-05 09:30:00,28.86,28.92,28.78,28.84,185000.0,28.1152,28.1736,28.0372,28.0957,185000.0
2014-03-05 09:35:00,28.85,28.99,28.84,28.9,64700.0,28.1054,28.2418,28.0957,28.1541,64700.0
2014-03-05 09:40:00,28.91,28.96,28.89,28.92,79700.0,28.1639,28.2126,28.1444,28.1736,79700.0
2014-03-05 09:45:00,28.93,28.96,28.92,28.94,39000.0,28.1834,28.2126,28.1736,28.1931,39000.0
2014-03-05 09:50:00,28.94,28.96,28.92,28.92,27200.0,28.1931,28.2126,28.1736,28.1736,27200.0
2014-03-05 09:55:00,28.92,28.92,28.87,28.9,61700.0,28.1736,28.1736,28.1249,28.1541,61700.0
2014-03-05 10:00:00,28.9,28.9,28.82,28.82,53300.0,28.1541,28.1541,28.0762,28.0762,53300.0
2014-03-05 10:05:00,28.83,28.9,28.83,28.88,66400.0,28.0859,28.1541,28.0859,28.1347,66400.0
2014-03-05 10:10:00,28.88,28.91,28.79,28.8,86000.0,28.1347,28.1639,28.047,28.0567,86000.0
2014-03-05 10:15:00,28.8,28.83,28.8,28.82,48500.0,28.0567,28.0859,28.0567,28.0762,48500.0
2014-03-05 10:20:00,28.82,28.82,28.79,28.81,120900.0,28.0762,28.0762,28.047,28.0665,120900.0
2014-03-05 10:25:00,28.8,28.83,28.79,28.8,27000.0,28.0567,28.0859,28.047,28.0567,27000.0
2014-03-05 10:30:00,28.8,28.85,28.8,28.81,34600.0,28.0567,28.1054,28.0567,28.0665,34600.0
2014-03-05 10:35:00,28.8,28.83,28.8,28.83,16000.0,28.0567,28.0859,28.0567,28.0859,16000.0
2014-03-05 10:40:00,28.84,28.85,28.8,28.8,31400.0,28.0957,28.1054,28.0567,28.0567,31400.0
2014-03-05 10:45:00,28.81,28.83,28.78,28.78,40000.0,28.0665,28.0859,28.0372,28.0372,40000.0
2014-03-05 10:50:00,28.79,28.82,28.79,28.8,18500.0,28.047,28.0762,28.047,28.0567,18500.0
2014-03-05 10:55:00,28.8,28.84,28.8,28.82,15300.0,28.0567,28.0957,28.0567,28.0762,15300.0
2014-03-05 11:00:00,28.83,28.85,28.81,28.82,23000.0,28.0859,28.1054,28.0665,28.0762,23000.0
2014-03-05 11:05:00,28.82,28.84,28.79,28.81,19600.0,28.0762,28.0957,28.047,28.0665,19600.0
2014-03-05 11:10:00,28.81,28.83,28.71,28.71,43400.0,28.0665,28.0859,27.969,27.969,43400.0
2014-03-05 11:15:00,28.71,28.72,28.67,28.71,25300.0,27.969,27.9788,27.9301,27.969,25300.0
2014-03-05 11:20:00,28.71,28.72,28.69,28.71,19800.0,27.969,27.9788,27.9496,27.969,19800.0
2014-03-05 11:25:00,28.71,28.71,28.67,28.67,24900.0,27.969,27.969,27.9301,27.9301,24900.0
2014-03-05 11:30:00,28.67,28.71,28.66,28.71,19800.0,27.9301,27.969,27.9203,27.969,19800.0
2014-03-05 11:35:00,28.7,28.72,28.69,28.72,27500.0,27.9593,27.9788,27.9496,27.9788,27500.0
2014-03-05 11:40:00,28.72,28.74,28.71,28.74,21800.0,27.9788,27.9983,27.969,27.9983,21800.0
2014-03-05 11:45:00,28.73,28.78,28.73,28.77,13800.0,27.9885,28.0372,27.9885,28.0275,13800.0
2014-03-05 11:50:00,28.76,28.77,28.75,28.75,10700.0,28.0178,28.0275,28.008,28.008,10700.0
2014-03-05 11:55:00,28.75,28.77,28.75,28.76,15200.0,28.008,28.0275,28.008,28.0178,15200.0
2014-03-05 12:00:00,28.76,28.76,28.73,28.75,46800.0,28.0178,28.0178,27.9885,28.008,46800.0
2014-03-05 12:05:00,28.74,28.75,28.71,28.72,29600.0,27.9983,28.008,27.969,27.9788,29600.0
2014-03-05 12:10:00,28.72,28.73,28.71,28.72,12100.0,27.9788,27.9885,27.969,27.9788,12100.0
2014-03-05 12:15:00,28.71,28.75,28.71,28.74,59600.0,27.969,28.008,27.969,27.9983,59600.0
2014-03-05 12:20:00,28.74,28.78,28.73,28.77,21900.0,27.9983,28.0372,27.9885,28.0275,21900.0
2014-03-05 12:25:00,28.77,28.79,28.77,28.78,15400.0,28.0275,28.047,28.0275,28.0372,15400.0
2014-03-05 12:30:00,28.78,28.79,28.73,28.73,10500.0,28.0372,28.047,27.9885,27.9885,10500.0
2014-03-05 12:35:00,28.74,28.76,28.72,28.76,18800.0,27.9983,28.0178,27.9788,28.0178,18800.0
2014-03-05 12:40:00,28.76,28.81,28.76,28.79,29400.0,28.0178,28.0665,28.0178,28.047,29400.0
2014-03-05 12:45:00,28.78,28.8,28.78,28.8,3300.0,28.0372,28.0567,28.0372,28.0567,3300.0
2014-03-05 12:50:00,28.8,28.83,28.8,28.82,22000.0,28.0567,28.0859,28.0567,28.0762,22000.0
2014-03-05 12:55:00,28.82,28.86,28.82,28.85,12500.0,28.0762,28.1152,28.0762,28.1054,12500.0
2014-03-05 13:00:00,28.84,28.85,28.81,28.81,16700.0,28.0957,28.1054,28.0665,28.0665,16700.0
2014-03-05 13:05:00,28.81,28.83,28.81,28.82,23900.0,28.0665,28.0859,28.0665,28.0762,23900.0
2014-03-05 13:10:00,28.83,28.84,28.82,28.82,11900.0,28.0859,28.0957,28.0762,28.0762,11900.0
2014-03-05 13:15:00,28.82,28.85,28.82,28.83,151000.0,28.0762,28.1054,28.0762,28.0859,151000.0
2014-03-05 13:20:00,28.83,28.86,28.83,28.85,81700.0,28.0859,28.1152,28.0859,28.1054,81700.0
2014-03-05 13:25:00,28.85,28.88,28.83,28.86,30200.0,28.1054,28.1347,28.0859,28.1152,30200.0
2014-03-05 13:30:00,28.87,28.9,28.85,28.9,24100.0,28.1249,28.1541,28.1054,28.1541,24100.0
2014-03-05 13:35:00,28.9,28.93,28.9,28.93,9900.0,28.1541,28.1834,28.1541,28.1834,9900.0
2014-03-05 13:40:00,28.93,28.96,28.93,28.93,43400.0,28.1834,28.2126,28.1834,28.1834,43400.0
2014-03-05 13:45:00,28.93,28.99,28.93,28.98,137100.0,28.1834,28.2418,28.1834,28.2321,137100.0
2014-03-05 13:50:00,28.98,29.0,28.98,29.0,15400.0,28.2321,28.2516,28.2321,28.2516,15400.0
2014-03-05 13:55:00,29.0,29.0,28.97,28.98,36500.0,28.2516,28.2516,28.2223,28.2321,36500.0
2014-03-05 14:00:00,28.98,29.02,28.98,29.01,49900.0,28.2321,28.271,28.2321,28.2613,49900.0
2014-03-05 14:05:00,29.0,29.02,29.0,29.02,29300.0,28.2516,28.271,28.2516,28.271,29300.0
2014-03-05 14:10:00,29.02,29.03,29.0,29.0,27600.0,28.271,28.2808,28.2516,28.2516,27600.0
2014-03-05 14:15:00,29.0,29.02,28.96,28.96,43100.0,28.2516,28.271,28.2126,28.2126,43100.0
2014-03-05 14:20:00,28.97,29.0,28.95,28.96,54900.0,28.2223,28.2516,28.2028,28.2126,54900.0
2014-03-05 14:25:00,28.97,28.97,28.96,28.97,5400.0,28.2223,28.2223,28.2126,28.2223,5400.0
2014-03-05 14:30:00,28.97,28.97,28.95,28.95,30300.0,28.2223,28.2223,28.2028,28.2028,30300.0
2014-03-05 14:35:00,28.95,28.97,28.93,28.94,67300.0,28.2028,28.2223,28.1834,28.1931,67300.0
2014-03-05 14:40:00,28.93,28.95,28.9,28.9,24600.0,28.1834,28.2028,28.1541,28.1541,24600.0
2014-03-05 14:45:00,28.9,28.91,28.89,28.9,63200.0,28.1541,28.1639,28.1444,28.1541,63200.0
2014-03-05 14:50:00,28.9,28.93,28.9,28.92,22100.0,28.1541,28.1834,28.1541,28.1736,22100.0
2014-03-05 14:55:00,28.92,28.95,28.91,28.91,54800.0,28.1736,28.2028,28.1639,28.1639,54800.0
2014-03-05 15:00:00,28.91,28.91,28.9,28.9,34300.0,28.1639,28.1639,28.1541,28.1541,34300.0
2014-03-05 15:05:00,28.91,28.93,28.9,28.9,54300.0,28.1639,28.1834,28.1541,28.1541,54300.0
2014-03-05 15:10:00,28.9,28.93,28.9,28.91,24900.0,28.1541,28.1834,28.1541,28.1639,24900.0
2014-03-05 15:15:00,28.91,28.93,28.9,28.92,33600.0,28.1639,28.1834,28.1541,28.1736,33600.0
2014-03-05 15:20:00,28.93,28.95,28.92,28.94,52900.0,28.1834,28.2028,28.1736,28.1931,52900.0
2014-03-05 15:25:00,28.94,28.98,28.94,28.97,30300.0,28.1931,28.2321,28.1931,28.2223,30300.0
2014-03-05 15:30:00,28.97,29.0,28.96,29.0,54700.0,28.2223,28.2516,28.2126,28.2516,54700.0
2014-03-05 15:35:00,29.0,29.01,28.97,28.97,83000.0,28.2516,28.2613,28.2223,28.2223,83000.0
2014-03-05 15:40:00,28.98,28.99,28.97,28.98,44900.0,28.2321,28.2418,28.2223,28.2321,44900.0
2014-03-05 15:45:00,28.99,29.01,28.98,29.01,71900.0,28.2418,28.2613,28.2321,28.2613,71900.0
2014-03-05 15:50:00,29.01,29.07,29.01,29.07,211900.0,28.2613,28.3198,28.2613,28.3198,211900.0
2014-03-05 15:55:00,29.08,29.11,29.07,29.09,280700.0,28.3295,28.3587,28.3198,28.3392,280700.0
2014-03-06 09:30:00,29.29,29.29,29.18,29.25,55100.0,28.5341,28.5341,28.4269,28.4951,55100.0
2014-03-06 09:35:00,29.24,29.29,29.22,29.24,13500.0,28.4854,28.5341,28.4659,28.4854,13500.0
2014-03-06 09:40:00,29.23,29.38,29.23,29.37,34700.0,28.4756,28.6218,28.4756,28.612,34700.0
2014-03-06 09:45:00,29.37,29.4,29.31,29.38,48500.0,28.612,28.6412,28.5536,28.6218,48500.0
2014-03-06 09:50:00,29.38,29.5,29.38,29.5,73700.0,28.6218,28.7387,28.6218,28.7387,73700.0
2014-03-06 09:55:00,29.51,29.59,29.51,29.54,70100.0,28.7484,28.8263,28.7484,28.7776,70100.0
2014-03-06 10:00:00,29.55,29.58,29.48,29.58,56900.0,28.7874,28.8166,28.7192,28.8166,56900.0
2014-03-06 10:05:00,29.58,29.61,29.56,29.6,59200.0,28.8166,28.8458,28.7971,28.8361,59200.0
2014-03-06 10:10:00,29.6,29.65,29.59,29.63,52200.0,28.8361,28.8848,28.8263,28.8653,52200.0
2014-03-06 10:15:00,29.62,29.63,29.57,29.57,32400.0,28.8556,28.8653,28.8068,28.8068,32400.0
2014-03-06 10:20:00,29.57,29.57,29.49,29.53,41600.0,28.8068,28.8068,28.7289,28.7679,41600.0
2014-03-06 10:25:00,29.53,29.53,29.46,29.48,47200.0,28.7679,28.7679,28.6997,28.7192,47200.0
2014-03-06 10:30:00,29.47,29.48,29.4,29.4,19200.0,28.7094,28.7192,28.6412,28.6412,19200.0
2014-03-06 10:35:00,29.39,29.41,29.28,29.28,84200.0,28.6315,28.651,28.5243,28.5243,84200.0
2014-03-06 10:40:00,29.28,29.29,29.22,29.27,45400.0,28.5243,28.5341,28.4659,28.5146,45400.0
2014-03-06 10:45:00,29.27,29.29,29.19,29.2,39600.0,28.5146,28.5341,28.4367,28.4464,39600.0
2014-03-06 10:50:00,29.21,29.25,29.2,29.25,29500.0,28.4561,28.4951,28.4464,28.4951,29500.0
2014-03-06 10:55:00,29.25,29.28,29.25,29.28,19100.0,28.4951,28.5243,28.4951,28.5243,19100.0
2014-03-06 11:00:00,29.28,29.32,29.27,29.3,69000.0,28.5243,28.5633,28.5146,28.5438,69000.0
2014-03-06 11:05:00,29.31,29.31,29.22,29.22,23000.0,28.5536,28.5536,28.4659,28.4659,23000.0
2014-03-06 11:10:00,29.22,29.28,29.21,29.28,15200.0,28.4659,28.5243,28.4561,28.5243,15200.0
2014-03-06 11:15:00,29.28,29.35,29.28,29.35,36200.0,28.5243,28.5925,28.5243,28.5925,36200.0
2014-03-06 11:20:00,29.35,29.35,29.31,29.32,14700.0,28.5925,28.5925,28.5536,28.5633,14700.0
2014-03-06 11:25:00,29.31,29.32,29.29,29.3,14700.0,28.5536,28.5633,28.5341,28.5438,14700.0
2014-03-06 11:30:00,29.3,29.34,29.3,29.33,17000.0,28.5438,28.5828,28.5438,28.573,17000.0
2014-03-06 11:35:00,29.33,29.34,29.31,29.31,14300.0,28.573,28.5828,28.5536,28.5536,14300.0
2014-03-06 11:40:00,29.31,29.33,29.3,29.32,38700.0,28.5536,28.573,28.5438,28.5633,38700.0
2014-03-06 11:45:00,29.31,29.31,29.25,29.3,40700.0,28.5536,28.5536,28.4951,28.5438,40700.0
2014-03-06 11:50:00,29.3,29.31,29.29,29.29,18500.0,28.5438,28.5536,28.5341,28.5341,18500.0
2014-03-06 11:55:00,29.3,29.35,29.3,29.33,14900.0,28.5438,28.5925,28.5438,28.573,14900.0
2014-03-06 12:00:00,29.34,29.34,29.33,29.33,3400.0,28.5828,28.5828,28.573,28.573,3400.0
2014-03-06 12:05:00,29.33,29.34,29.29,29.3,25300.0,28.573,28.5828,28.5341,28.5438,25300.0
2014-03-06 12:10:00,29.3,29.34,29.29,29.34,38700.0,28.5438,28.5828,28.5341,28.5828,38700.0
2014-03-06 12:15:00,29.34,29.34,29.3,29.3,15800.0,28.5828,28.5828,28.5438,28.5438,15800.0
2014-03-06 12:20:00,29.3,29.35,29.29,29.34,33300.0,28.5438,28.5925,28.5341,28.5828,33300.0
2014-03-06 12:25:00,29.34,29.34,29.29,29.3,21100.0,28.5828,28.5828,28.5341,28.5438,21100.0
2014-03-06 12:30:00,29.3,29.35,29.3,29.33,25300.0,28.5438,28.5925,28.5438,28.573,25300.0
2014-03-06 12:35:00,29.34,29.35,29.33,29.35,15100.0,28.5828,28.5925,28.573,28.5925,15100.0
2014-03-06 12:40:00,29.34,29.37,29.33,29.37,44200.0,28.5828,28.612,28.573,28.612,44200.0
2014-03-06 12:45:00,29.37,29.37,29.36,29.36,4800.0,28.612,28.612,28.6023,28.6023,4800.0
2014-03-06 12:50:00,29.36,29.37,29.36,29.37,13000.0,28.6023,28.612,28.6023,28.612,13000.0
2014-03-06 12:55:00,29.36,29.39,29.36,29.39,25800.0,28.6023,28.6315,28.6023,28.6315,25800.0
2014-03-06 13:00:00,29.39,29.45,29.39,29.42,41100.0,28.6315,28.6899,28.6315,28.6607,41100.0
2014-03-06 13:05:00,29.42,29.44,29.42,29.43,19000.0,28.6607,28.6802,28.6607,28.6705,19000.0
2014-03-06 13:10:00,29.42,29.46,29.41,29.46,46400.0,28.6607,28.6997,28.651,28.6997,46400.0
2014-03-06 13:15:00,29.46,29.5,29.44,29.5,60500.0,28.6997,28.7387,28.6802,28.7387,60500.0
2014-03-06 13:20:00,29.5,29.51,29.5,29.5,14800.0,28.7387,28.7484,28.7387,28.7387,14800.0
2014-03-06 13:25:00,29.51,29.52,29.44,29.45,93100.0,28.7484,28.7581,28.6802,28.6899,93100.0
2014-03-06 13:30:00,29.45,29.45,29.4,29.4,27600.0,28.6899,28.6899,28.6412,28.6412,27600.0
2014-03-06 13:35:00,29.39,29.41,29.35,29.38,31500.0,28.6315,28.651,28.5925,28.6218,31500.0
2014-03-06 13:40:00,29.39,29.39,29.35,29.38,25600.0,28.6315,28.6315,28.5925,28.6218,25600.0
2014-03-06 13:45:00,29.38,29.38,29.36,29.36,18600.0,28.6218,28.6218,28.6023,28.6023,18600.0
2014-03-06 13:50:00,29.36,29.38,29.36,29.37,18200.0,28.6023,28.6218,28.6023,28.612,18200.0
2014-03-06 13:55:00,29.37,29.38,29.34,29.34,58100.0,28.612,28.6218,28.5828,28.5828,58100.0
2014-03-06 14:00:00,29.33,29.37,29.3,29.37,29900.0,28.573,28.612,28.5438,28.612,29900.0
2014-03-06 14:05:00,29.37,29.38,29.34,29.36,26400.0,28.612,28.6218,28.5828,28.6023,26400.0
2014-03-06 14:10:00,29.35,29.36,29.34,29.36,15200.0,28.5925,28.6023,28.5828,28.6023,15200.0
2014-03-06 14:15:00,29.35,29.36,29.29,29.3,73500.0,28.5925,28.6023,28.5341,28.5438,73500.0
2014-03-06 14:20:00,29.3,29.32,29.3,29.32,12000.0,28.5438,28.5633,28.5438,28.5633,12000.0
2014-03-06 14:25:00,29.32,29.35,29.31,29.34,23700.0,28.5633,28.5925,28.5536,28.5828,23700.0
2014-03-06 14:30:00,29.34,29.37,29.34,29.35,27600.0,28.5828,28.612,28.5828,28.5925,27600.0
2014-03-06 14:35:00,29.36,29.38,29.35,29.38,20400.0,28.6023,28.6218,28.5925,28.6218,20400.0
2014-03-06 14:40:00,29.37,29.4,29.37,29.38,29700.0,28.612,28.6412,28.612,28.6218,29700.0
2014-03-06 14:45:00,29.37,29.38,29.35,29.37,40500.0,28.612,28.6218,28.5925,28.612,40500.0
2014-03-06 14:50:00,29.37,29.39,29.36,29.37,42300.0,28.612,28.6315,28.6023,28.612,42300.0
2014-03-06 14:55:00,29.38,29.39,29.36,29.39,28800.0,28.6218,28.6315,28.6023,28.6315,28800.0
2014-03-06 15:00:00,29.39,29.39,29.37,29.39,28200.0,28.6315,28.6315,28.612,28.6315,28200.0
2014-03-06 15:05:00,29.39,29.39,29.29,29.29,43600.0,28.6315,28.6315,28.5341,28.5341,43600.0
2014-03-06 15:10:00,29.29,29.29,29.25,29.27,30400.0,28.5341,28.5341,28.4951,28.5146,30400.0
2014-03-06 15:15:00,29.27,29.31,29.27,29.28,40200.0,28.5146,28.5536,28.5146,28.5243,40200.0
2014-03-06 15:20:00,29.28,29.3,29.27,29.3,24600.0,28.5243,28.5438,28.5146,28.5438,24600.0
2014-03-06 15:25:00,29.3,29.3,29.28,29.3,42200.0,28.5438,28.5438,28.5243,28.5438,42200.0
2014-03-06 15:30:00,29.3,29.32,29.29,29.31,24200.0,28.5438,28.5633,28.5341,28.5536,24200.0
2014-03-06 15:35:00,29.31,29.32,29.28,29.28,33900.0,28.5536,28.5633,28.5243,28.5243,33900.0
2014-03-06 15:40:00,29.29,29.29,29.26,29.26,36300.0,28.5341,28.5341,28.5048,28.5048,36300.0
2014-03-06 15:45:00,29.26,29.26,29.23,29.23,38200.0,28.5048,28.5048,28.4756,28.4756,38200.0
2014-03-06 15:50:00,29.23,29.24,29.17,29.17,173900.0,28.4756,28.4854,28.4172,28.4172,173900.0
2014-03-06 15:55:00,29.18,29.22,29.18,29.21,193300.0,28.4269,28.4659,28.4269,28.4561,193300.0
2014-03-07 09:30:00,29.44,29.44,29.1,29.13,200800.0,28.6802,28.6802,28.349,28.3782,200800.0
2014-03-07 09:35:00,29.14,29.14,28.94,29.04,84000.0,28.3879,28.3879,28.1931,28.2905,84000.0
2014-03-07 09:40:00,29.02,29.22,29.01,29.08,95200.0,28.271,28.4659,28.2613,28.3295,95200.0
2014-03-07 09:45:00,29.09,29.17,29.08,29.13,38900.0,28.3392,28.4172,28.3295,28.3782,38900.0
2014-03-07 09:50:00,29.13,29.13,28.99,29.05,50500.0,28.3782,28.3782,28.2418,28.3003,50500.0
2014-03-07 09:55:00,29.05,29.16,29.04,29.14,32000.0,28.3003,28.4074,28.2905,28.3879,32000.0
2014-03-07 10:00:00,29.14,29.19,29.07,29.18,39600.0,28.3879,28.4367,28.3198,28.4269,39600.0
2014-03-07 10:05:00,29.19,29.25,29.18,29.25,36500.0,28.4367,28.4951,28.4269,28.4951,36500.0
2014-03-07 10:10:00,29.25,29.35,29.25,29.35,46100.0,28.4951,28.5925,28.4951,28.5925,46100.0
2014-03-07 10:15:00,29.35,29.41,29.34,29.41,52300.0,28.5925,28.651,28.5828,28.651,52300.0
2014-03-07 10:20:00,29.4,29.46,29.39,29.42,29500.0,28.6412,28.6997,28.6315,28.6607,29500.0
2014-03-07 10:25:00,29.41,29.41,29.37,29.39,9700.0,28.651,28.651,28.612,28.6315,9700.0
2014-03-07 10:30:00,29.4,29.46,29.4,29.4,20100.0,28.6412,28.6997,28.6412,28.6412,20100.0
2014-03-07 10:35:00,29.4,29.46,29.4,29.45,21200.0,28.6412,28.6997,28.6412,28.6899,21200.0
2014-03-07 10:40:00,29.45,29.46,29.43,29.44,13000.0,28.6899,28.6997,28.6705,28.6802,13000.0
2014-03-07 10:45:00,29.45,29.49,29.41,29.44,58400.0,28.6899,28.7289,28.651,28.6802,58400.0
2014-03-07 10:50:00,29.44,29.45,29.41,29.42,36400.0,28.6802,28.6899,28.651,28.6607,36400.0
2014-03-07 10:55:00,29.41,29.45,29.41,29.45,23200.0,28.651,28.6899,28.651,28.6899,23200.0
2014-03-07 11:00:00,29.45,29.46,29.38,29.38,51700.0,28.6899,28.6997,28.6218,28.6218,51700.0
2014-03-07 11:05:00,29.38,29.39,29.3,29.3,28300.0,28.6218,28.6315,28.5438,28.5438,28300.0
2014-03-07 11:10:00,29.3,29.34,29.28,29.28,28700.0,28.5438,28.5828,28.5243,28.5243,28700.0
2014-03-07 11:15:00,29.29,29.29,29.25,29.25,35300.0,28.5341,28.5341,28.4951,28.4951,35300.0
2014-03-07 11:20:00,29.25,29.28,29.25,29.26,32100.0,28.4951,28.5243,28.4951,28.5048,32100.0
2014-03-07 11:25:00,29.27,29.28,29.23,29.26,27900.0,28.5146,28.5243,28.4756,28.5048,27900.0
2014-03-07 11:30:00,29.26,29.26,29.23,29.25,17200.0,28.5048,28.5048,28.4756,28.4951,17200.0
2014-03-07 11:35:00,29.26,29.31,29.26,29.31,27300.0,28.5048,28.5536,28.5048,28.5536,27300.0
2014-03-07 11:40:00,29.31,29.34,29.3,29.34,22400.0,28.5536,28.5828,28.5438,28.5828,22400.0
2014-03-07 11:45:00,29.34,29.35,29.29,29.29,17400.0,28.5828,28.5925,28.5341,28.5341,17400.0
2014-03-07 11:50:00,29.29,29.3,29.28,29.28,11000.0,28.5341,28.5438,28.5243,28.5243,11000.0
2014-03-07 11:55:00,29.28,29.31,29.26,29.29,24600.0,28.5243,28.5536,28.5048,28.5341,24600.0
2014-03-07 12:00:00,29.29,29.3,29.23,29.23,14200.0,28.5341,28.5438,28.4756,28.4756,14200.0
2014-03-07 12:05:00,29.23,29.23,29.21,29.21,50800.0,28.4756,28.4756,28.4561,28.4561,50800.0
2014-03-07 12:10:00,29.21,29.23,29.21,29.23,11600.0,28.4561,28.4756,28.4561,28.4756,11600.0
2014-03-07 12:15:00,29.22,29.24,29.22,29.23,25300.0,28.4659,28.4854,28.4659,28.4756,25300.0
2014-03-07 12:20:00,29.23,29.28,29.23,29.28,17000.0,28.4756,28.5243,28.4756,28.5243,17000.0
2014-03-07 12:25:00,29.28,29.29,29.24,29.25,15800.0,28.5243,28.5341,28.4854,28.4951,15800.0
2014-03-07 12:30:00,29.25,29.27,29.24,29.25,62700.0,28.4951,28.5146,28.4854,28.4951,62700.0
2014-03-07 12:35:00,29.25,29.26,29.24,29.25,12000.0,28.4951,28.5048,28.4854,28.4951,12000.0
2014-03-07 12:40:00,29.25,29.28,29.25,29.27,53600.0,28.4951,28.5243,28.4951,28.5146,53600.0
2014-03-07 12:45:00,29.27,29.28,29.26,29.28,9200.0,28.5146,28.5243,28.5048,28.5243,9200.0
2014-03-07 12:50:00,29.28,29.28,29.27,29.27,3900.0,28.5243,28.5243,28.5146,28.5146,3900.0
2014-03-07 12:55:00,29.28,29.28,29.24,29.24,33800.0,28.5243,28.5243,28.4854,28.4854,33800.0
2014-03-07 13:00:00,29.24,29.26,29.21,29.21,36600.0,28.4854,28.5048,28.4561,28.4561,36600.0
2014-03-07 13:05:00,29.2,29.23,29.2,29.23,12200.0,28.4464,28.4756,28.4464,28.4756,12200.0
2014-03-07 13:10:00,29.23,29.24,29.22,29.23,17000.0,28.4756,28.4854,28.4659,28.4756,17000.0
2014-03-07 13:15:00,29.23,29.24,29.18,29.19,30100.0,28.4756,28.4854,28.4269,28.4367,30100.0
2014-03-07 13:20:00,29.19,29.23,29.19,29.22,17300.0,28.4367,28.4756,28.4367,28.4659,17300.0
2014-03-07 13:25:00,29.22,29.23,29.21,29.22,17500.0,28.4659,28.4756,28.4561,28.4659,17500.0
2014-03-07 13:30:00,29.21,29.22,29.21,29.22,111600.0,28.4561,28.4659,28.4561,28.4659,111600.0
2014-03-07 13:35:00,29.22,29.22,29.21,29.22,29400.0,28.4659,28.4659,28.4561,28.4659,29400.0
2014-03-07 13:40:00,29.22,29.22,29.21,29.22,7700.0,28.4659,28.4659,28.4561,28.4659,7700.0
2014-03-07 13:45:00,29.22,29.25,29.21,29.23,31000.0,28.4659,28.4951,28.4561,28.4756,31000.0
2014-03-07 13:50:00,29.24,29.27,29.23,29.26,18700.0,28.4854,28.5146,28.4756,28.5048,18700.0
2014-03-07 13:55:00,29.26,29.33,29.26,29.3,27900.0,28.5048,28.573,28.5048,28.5438,27900.0
2014-03-07 14:00:00,29.3,29.3,29.26,29.27,69400.0,28.5438,28.5438,28.5048,28.5146,69400.0
2014-03-07 14:05:00,29.26,29.26,29.23,29.23,27700.0,28.5048,28.5048,28.4756,28.4756,27700.0
2014-03-07 14:10:00,29.22,29.26,29.22,29.26,26100.0,28.4659,28.5048,28.4659,28.5048,26100.0
2014-03-07 14:15:00,29.26,29.26,29.23,29.23,12200.0,28.5048,28.5048,28.4756,28.4756,12200.0
2014-03-07 14:20:00,29.23,29.23,29.2,29.21,11000.0,28.4756,28.4756,28.4464,28.4561,11000.0
2014-03-07 14:25:00,29.21,29.23,29.21,29.22,8400.0,28.4561,28.4756,28.4561,28.4659,8400.0
2014-03-07 14:30:00,29.22,29.26,29.22,29.25,18000.0,28.4659,28.5048,28.4659,28.4951,18000.0
2014-03-07 14:35:00,29.26,29.26,29.25,29.26,4100.0,28.5048,28.5048,28.4951,28.5048,4100.0
2014-03-07 14:40:00,29.26,29.28,29.25,29.26,27600.0,28.5048,28.5243,28.4951,28.5048,27600.0
2014-03-07 14:45:00,29.26,29.35,29.26,29.3,52100.0,28.5048,28.5925,28.5048,28.5438,52100.0
2014-03-07 14:50:00,29.3,29.35,29.3,29.35,49700.0,28.5438,28.5925,28.5438,28.5925,49700.0
2014-03-07 14:55:00,29.35,29.37,29.33,29.36,26600.0,28.5925,28.612,28.573,28.6023,26600.0
2014-03-07 15:00:00,29.36,29.37,29.33,29.34,58600.0,28.6023,28.612,28.573,28.5828,58600.0
2014-03-07 15:05:00,29.34,29.37,29.31,29.31,74400.0,28.5828,28.612,28.5536,28.5536,74400.0
2014-03-07 15:10:00,29.31,29.33,29.31,29.32,73400.0,28.5536,28.573,28.5536,28.5633,73400.0
2014-03-07 15:15:00,29.32,29.34,29.32,29.33,18600.0,28.5633,28.5828,28.5633,28.573,18600.0
2014-03-07 15:20:00,29.33,29.36,29.33,29.36,21600.0,28.573,28.6023,28.573,28.6023,21600.0
2014-03-07 15:25:00,29.36,29.36,29.35,29.36,13100.0,28.6023,28.6023,28.5925,28.6023,13100.0
2014-03-07 15:30:00,29.36,29.36,29.29,29.3,63800.0,28.6023,28.6023,28.5341,28.5438,63800.0
2014-03-07 15:35:00,29.3,29.31,29.29,29.3,17700.0,28.5438,28.5536,28.5341,28.5438,17700.0
2014-03-07 15:40:00,29.29,29.31,29.29,29.31,31900.0,28.5341,28.5536,28.5341,28.5536,31900.0
2014-03-07 15:45:00,29.31,29.32,29.3,29.31,49400.0,28.5536,28.5633,28.5438,28.5536,49400.0
2014-03-07 15:50:00,29.32,29.37,29.32,29.37,196700.0,28.5633,28.612,28.5633,28.612,196700.0
2014-03-07 15:55:00,29.37,29.39,29.34,29.38,256900.0,28.612,28.6315,28.5828,28.6218,256900.0
2014-03-10 09:30:00,29.3,29.31,29.15,29.29,75900.0,28.5438,28.5536,28.3977,28.5341,75900.0
2014-03-10 09:35:00,29.31,29.34,29.14,29.24,43800.0,28.5536,28.5828,28.3879,28.4854,43800.0
2014-03-10 09:40:00,29.24,29.31,29.16,29.28,45100.0,28.4854,28.5536,28.4074,28.5243,45100.0
2014-03-10 09:45:00,29.27,29.37,29.24,29.35,27600.0,28.5146,28.612,28.4854,28.5925,27600.0
2014-03-10 09:50:00,29.33,29.41,29.29,29.39,41100.0,28.573,28.651,28.5341,28.6315,41100.0
2014-03-10 09:55:00,29.4,29.44,29.38,29.44,53800.0,28.6412,28.6802,28.6218,28.6802,53800.0
2014-03-10 10:00:00,29.44,29.48,29.41,29.46,58200.0,28.6802,28.7192,28.651,28.6997,58200.0
2014-03-10 10:05:00,29.46,29.46,29.36,29.36,48700.0,28.6997,28.6997,28.6023,28.6023,48700.0
2014-03-10 10:10:00,29.38,29.38,29.26,29.28,45500.0,28.6218,28.6218,28.5048,28.5243,45500.0
2014-03-10 10:15:00,29.29,29.35,29.28,29.33,44000.0,28.5341,28.5925,28.5243,28.573,44000.0
2014-03-10 10:20:00,29.33,29.35,29.3,29.3,57100.0,28.573,28.5925,28.5438,28.5438,57100.0
2014-03-10 10:25:00,29.3,29.3,29.2,29.22,31600.0,28.5438,28.5438,28.4464,28.4659,31600.0
2014-03-10 10:30:00,29.21,29.28,29.2,29.24,64800.0,28.4561,28.5243,28.4464,28.4854,64800.0
2014-03-10 10:35:00,29.23,29.29,29.22,29.26,68700.0,28.4756,28.5341,28.4659,28.5048,68700.0
2014-03-10 10:40:00,29.26,29.26,29.15,29.18,49400.0,28.5048,28.5048,28.3977,28.4269,49400.0
2014-03-10 10:45:00,29.17,29.22,29.16,29.2,47000.0,28.4172,28.4659,28.4074,28.4464,47000.0
2014-03-10 10:50:00,29.2,29.23,29.16,29.17,26200.0,28.4464,28.4756,28.4074,28.4172,26200.0
2014-03-10 10:55:00,29.16,29.17,29.11,29.14,29300.0,28.4074,28.4172,28.3587,28.3879,29300.0
2014-03-10 11:00:00,29.13,29.13,29.07,29.07,15000.0,28.3782,28.3782,28.3198,28.3198,15000.0
2014-03-10 11:05:00,29.07,29.09,29.04,29.06,67900.0,28.3198,28.3392,28.2905,28.31,67900.0
2014-03-10 11:10:00,29.05,29.06,29.02,29.02,5900.0,28.3003,28.31,28.271,28.271,5900.0
2014-03-10 11:15:00,29.03,29.09,29.02,29.09,52500.0,28.2808,28.3392,28.271,28.3392,52500.0
2014-03-10 11:20:00,29.09,29.09,29.03,29.06,39200.0,28.3392,28.3392,28.2808,28.31,39200.0
2014-03-10 11:25:00,29.07,29.19,29.07,29.16,69400.0,28.3198,28.4367,28.3198,28.4074,69400.0
2014-03-10 11:30:00,29.16,29.2,29.15,29.18,137500.0,28.4074,28.4464,28.3977,28.4269,137500.0
2014-03-10 11:35:00,29.18,29.28,29.17,29.26,79100.0,28.4269,28.5243,28.4172,28.5048,79100.0
2014-03-10 11:40:00,29.25,29.26,29.23,29.23,35200.0,28.4951,28.5048,28.4756,28.4756,35200.0
2014-03-10 11:45:00,29.23,29.27,29.2,29.25,49100.0,28.4756,28.5146,28.4464,28.4951,49100.0
2014-03-10 11:50:00,29.25,29.3,29.25,29.29,92500.0,28.4951,28.5438,28.4951,28.5341,92500.0
2014-03-10 11:55:00,29.3,29.3,29.27,29.29,51900.0,28.5438,28.5438,28.5146,28.5341,51900.0
2014-03-10 12:00:00,29.29,29.31,29.2,29.2,48700.0,28.5341,28.5536,28.4464,28.4464,48700.0
2014-03-10 12:05:00,29.21,29.21,29.14,29.16,33400.0,28.4561,28.4561,28.3879,28.4074,33400.0
2014-03-10 12:10:00,29.17,29.17,29.16,29.16,12700.0,28.4172,28.4172,28.4074,28.4074,12700.0
2014-03-10 12:15:00,29.17,29.18,29.16,29.16,60600.0,28.4172,28.4269,28.4074,28.4074,60600.0
2014-03-10 12:20:00,29.17,29.2,29.16,29.19,77500.0,28.4172,28.4464,28.4074,28.4367,77500.0
2014-03-10 12:25:00,29.2,29.2,29.19,29.19,9100.0,28.4464,28.4464,28.4367,28.4367,9100.0
2014-03-10 12:30:00,29.2,29.2,29.13,29.14,44700.0,28.4464,28.4464,28.3782,28.3879,44700.0
2014-03-10 12:35:00,29.13,29.15,29.13,29.15,31600.0,28.3782,28.3977,28.3782,28.3977,31600.0
2014-03-10 12:40:00,29.15,29.17,29.14,29.17,23600.0,28.3977,28.4172,28.3879,28.4172,23600.0
2014-03-10 12:45:00,29.17,29.24,29.17,29.24,36700.0,28.4172,28.4854,28.4172,28.4854,36700.0
2014-03-10 12:50:00,29.23,29.24,29.21,29.21,8300.0,28.4756,28.4854,28.4561,28.4561,8300.0
2014-03-10 12:55:00,29.21,29.22,29.2,29.2,61200.0,28.4561,28.4659,28.4464,28.4464,61200.0
2014-03-10 13:00:00,29.19,29.22,29.16,29.19,177700.0,28.4367,28.4659,28.4074,28.4367,177700.0
2014-03-10 13:05:00,29.2,29.2,29.19,29.19,20600.0,28.4464,28.4464,28.4367,28.4367,20600.0
2014-03-10 13:10:00,29.19,29.2,29.19,29.19,29300.0,28.4367,28.4464,28.4367,28.4367,29300.0
2014-03-10 13:15:00,29.19,29.2,29.16,29.17,38700.0,28.4367,28.4464,28.4074,28.4172,38700.0
2014-03-10 13:20:00,29.16,29.23,29.16,29.21,62300.0,28.4074,28.4756,28.4074,28.4561,62300.0
2014-03-10 13:25:00,29.2,29.24,29.2,29.22,26400.0,28.4464,28.4854,28.4464,28.4659,26400.0
2014-03-10 13:30:00,29.22,29.22,29.15,29.16,32000.0,28.4659,28.4659,28.3977,28.4074,32000.0
2014-03-10 13:35:00,29.15,29.18,29.15,29.18,30600.0,28.3977,28.4269,28.3977,28.4269,30600.0
2014-03-10 13:40:00,29.18,29.19,29.15,29.16,81900.0,28.4269,28.4367,28.3977,28.4074,81900.0
2014-03-10 13:45:00,29.16,29.17,29.12,29.14,55600.0,28.4074,28.4172,28.3685,28.3879,55600.0
2014-03-10 13:50:00,29.14,29.15,29.12,29.15,24200.0,28.3879,28.3977,28.3685,28.3977,24200.0
2014-03-10 13:55:00,29.14,29.14,29.06,29.06,72500.0,28.3879,28.3879,28.31,28.31,72500.0
2014-03-10 14:00:00,29.06,29.09,29.06,29.08,55000.0,28.31,28.3392,28.31,28.3295,55000.0
2014-03-10 14:05:00,29.07,29.08,29.07,29.07,15000.0,28.3198,28.3295,28.3198,28.3198,15000.0
2014-03-10 14:10:00,29.07,29.09,29.07,29.07,21200.0,28.3198,28.3392,28.3198,28.3198,21200.0
2014-03-10 14:15:00,29.08,29.1,29.07,29.1,55900.0,28.3295,28.349,28.3198,28.349,55900.0
2014-03-10 14:20:00,29.1,29.13,29.09,29.11,30400.0,28.349,28.3782,28.3392,28.3587,30400.0
2014-03-10 14:25:00,29.1,29.14,29.09,29.14,26600.0,28.349,28.3879,28.3392,28.3879,26600.0
2014-03-10 14:30:00,29.13,29.14,29.12,29.13,15800.0,28.3782,28.3879,28.3685,28.3782,15800.0
2014-03-10 14:35:00,29.13,29.13,29.11,29.12,16700.0,28.3782,28.3782,28.3587,28.3685,16700.0
2014-03-10 14:40:00,29.11,29.14,29.11,29.14,37600.0,28.3587,28.3879,28.3587,28.3879,37600.0
2014-03-10 14:45:00,29.14,29.14,29.12,29.13,60400.0,28.3879,28.3879,28.3685,28.3782,60400.0
2014-03-10 14:50:00,29.13,29.14,29.12,29.14,29700.0,28.3782,28.3879,28.3685,28.3879,29700.0
2014-03-10 14:55:00,29.14,29.14,29.1,29.11,40200.0,28.3879,28.3879,28.349,28.3587,40200.0
2014-03-10 15:00:00,29.12,29.12,29.1,29.1,31000.0,28.3685,28.3685,28.349,28.349,31000.0
2014-03-10 15:05:00,29.1,29.11,29.09,29.09,63900.0,28.349,28.3587,28.3392,28.3392,63900.0
2014-03-10 15:10:00,29.09,29.1,29.05,29.07,61100.0,28.3392,28.349,28.3003,28.3198,61100.0
2014-03-10 15:15:00,29.07,29.11,29.06,29.1,34300.0,28.3198,28.3587,28.31,28.349,34300.0
2014-03-10 15:20:00,29.1,29.12,29.1,29.12,26100.0,28.349,28.3685,28.349,28.3685,26100.0
2014-03-10 15:25:00,29.11,29.13,29.08,29.09,102800.0,28.3587,28.3782,28.3295,28.3392,102800.0
2014-03-10 15:30:00,29.1,29.11,29.08,29.11,40100.0,28.349,28.3587,28.3295,28.3587,40100.0
2014-03-10 15:35:00,29.1,29.11,29.1,29.1,46500.0,28.349,28.3587,28.349,28.349,46500.0
2014-03-10 15:40:00,29.11,29.13,29.1,29.13,73300.0,28.3587,28.3782,28.349,28.3782,73300.0
2014-03-10 15:45:00,29.13,29.18,29.13,29.17,65800.0,28.3782,28.4269,28.3782,28.4172,65800.0
2014-03-10 15:50:00,29.17,29.19,29.16,29.18,120800.0,28.4172,28.4367,28.4074,28.4269,120800.0
2014-03-10 15:55:00,29.18,29.21,29.15,29.21,397700.0,28.4269,28.4561,28.3977,28.4561,397700.0
2014-03-11 09:30:00,29.18,29.39,29.17,29.35,92700.0,28.4269,28.6315,28.4172,28.5925,92700.0
2014-03-11 09:35:00,29.35,29.43,29.26,29.38,93500.0,28.5925,28.6705,28.5048,28.6218,93500.0
2014-03-11 09:40:00,29.35,29.45,29.32,29.4,182000.0,28.5925,28.6899,28.5633,28.6412,182000.0
2014-03-11 09:45:00,29.4,29.87,29.39,29.86,240500.0,28.6412,29.0991,28.6315,29.0894,240500.0
2014-03-11 09:50:00,29.86,29.9,29.6,29.67,272100.0,29.0894,29.1283,28.8361,28.9043,272100.0
2014-03-11 09:55:00,29.67,29.78,29.62,29.71,140700.0,28.9043,29.0114,28.8556,28.9432,140700.0
2014-03-11 10:00:00,29.71,29.75,29.69,29.75,113800.0,28.9432,28.9822,28.9238,28.9822,113800.0
2014-03-11 10:05:00,29.74,29.74,29.53,29.55,74700.0,28.9725,28.9725,28.7679,28.7874,74700.0
2014-03-11 10:10:00,29.55,29.57,29.47,29.48,46100.0,28.7874,28.8068,28.7094,28.7192,46100.0
2014-03-11 10:15:00,29.48,29.58,29.47,29.53,142100.0,28.7192,28.8166,28.7094,28.7679,142100.0
2014-03-11 10:20:00,29.53,29.54,29.42,29.42,100400.0,28.7679,28.7776,28.6607,28.6607,100400.0
2014-03-11 10:25:00,29.43,29.47,29.38,29.47,62700.0,28.6705,28.7094,28.6218,28.7094,62700.0
2014-03-11 10:30:00,29.47,29.63,29.46,29.63,119500.0,28.7094,28.8653,28.6997,28.8653,119500.0
2014-03-11 10:35:00,29.63,29.73,29.62,29.72,121200.0,28.8653,28.9627,28.8556,28.953,121200.0
2014-03-11 10:40:00,29.72,29.76,29.63,29.7,164600.0,28.953,28.9919,28.8653,28.9335,164600.0
2014-03-11 10:45:00,29.7,29.7,29.56,29.58,78500.0,28.9335,28.9335,28.7971,28.8166,78500.0
2014-03-11 10:50:00,29.58,29.61,29.58,29.59,27800.0,28.8166,28.8458,28.8166,28.8263,27800.0
2014-03-11 10:55:00,29.59,29.6,29.54,29.59,74600.0,28.8263,28.8361,28.7776,28.8263,74600.0
2014-03-11 11:00:00,29.59,29.6,29.49,29.49,76800.0,28.8263,28.8361,28.7289,28.7289,76800.0
2014-03-11 11:05:00,29.49,29.59,29.49,29.51,66600.0,28.7289,28.8263,28.7289,28.7484,66600.0
2014-03-11 11:10:00,29.52,29.62,29.52,29.6,49400.0,28.7581,28.8556,28.7581,28.8361,49400.0
2014-03-11 11:15:00,29.6,29.63,29.58,29.59,80800.0,28.8361,28.8653,28.8166,28.8263,80800.0
2014-03-11 11:20:00,29.6,29.6,29.55,29.57,21200.0,28.8361,28.8361,28.7874,28.8068,21200.0
2014-03-11 11:25:00,29.58,29.6,29.55,29.55,87000.0,28.8166,28.8361,28.7874,28.7874,87000.0
2014-03-11 11:30:00,29.55,29.56,29.5,29.56,31000.0,28.7874,28.7971,28.7387,28.7971,31000.0
2014-03-11 11:35:00,29.56,29.6,29.54,29.57,38300.0,28.7971,28.8361,28.7776,28.8068,38300.0
2014-03-11 11:40:00,29.58,29.59,29.52,29.52,112100.0,28.8166,28.8263,28.7581,28.7581,112100.0
2014-03-11 11:45:00,29.52,29.54,29.47,29.51,118700.0,28.7581,28.7776,28.7094,28.7484,118700.0
2014-03-11 11:50:00,29.51,29.51,29.48,29.49,18100.0,28.7484,28.7484,28.7192,28.7289,18100.0
2014-03-11 11:55:00,29.5,29.51,29.49,29.5,36100.0,28.7387,28.7484,28.7289,28.7387,36100.0
2014-03-11 12:00:00,29.49,29.5,29.48,29.49,43400.0,28.7289,28.7387,28.7192,28.7289,43400.0
2014-03-11 12:05:00,29.5,29.5,29.4,29.4,70700.0,28.7387,28.7387,28.6412,28.6412,70700.0
2014-03-11 12:10:00,29.41,29.41,29.38,29.4,50300.0,28.651,28.651,28.6218,28.6412,50300.0
2014-03-11 12:15:00,29.4,29.43,29.33,29.34,85100.0,28.6412,28.6705,28.573,28.5828,85100.0
2014-03-11 12:20:00,29.34,29.34,29.27,29.3,254500.0,28.5828,28.5828,28.5146,28.5438,254500.0
2014-03-11 12:25:00,29.31,29.34,29.29,29.34,58700.0,28.5536,28.5828,28.5341,28.5828,58700.0
2014-03-11 12:30:00,29.33,29.41,29.33,29.41,195100.0,28.573,28.651,28.573,28.651,195100.0
2014-03-11 12:35:00,29.4,29.4,29.32,29.32,120400.0,28.6412,28.6412,28.5633,28.5633,120400.0
2014-03-11 12:40:00,29.33,29.39,29.33,29.39,31200.0,28.573,28.6315,28.573,28.6315,31200.0
2014-03-11 12:45:00,29.39,29.51,29.39,29.46,79200.0,28.6315,28.7484,28.6315,28.6997,79200.0
2014-03-11 12:50:00,29.46,29.51,29.45,29.51,48400.0,28.6997,28.7484,28.6899,28.7484,48400.0
2014-03-11 12:55:00,29.51,29.51,29.46,29.5,64500.0,28.7484,28.7484,28.6997,28.7387,64500.0
2014-03-11 13:00:00,29.49,29.49,29.4,29.43,93000.0,28.7289,28.7289,28.6412,28.6705,93000.0
2014-03-11 13:05:00,29.44,29.45,29.39,29.45,32900.0,28.6802,28.6899,28.6315,28.6899,32900.0
2014-03-11 13:10:00,29.45,29.5,29.44,29.5,22300.0,28.6899,28.7387,28.6802,28.7387,22300.0
2014-03-11 13:15:00,29.51,29.54,29.5,29.53,22700.0,28.7484,28.7776,28.7387,28.7679,22700.0
2014-03-11 13:20:00,29.53,29.57,29.52,29.56,98200.0,28.7679,28.8068,28.7581,28.7971,98200.0
2014-03-11 13:25:00,29.55,29.61,29.54,29.61,50800.0,28.7874,28.8458,28.7776,28.8458,50800.0
2014-03-11 13:30:00,29.62,29.62,29.55,29.57,34000.0,28.8556,28.8556,28.7874,28.8068,34000.0
2014-03-11 13:35:00,29.58,29.73,29.58,29.73,45000.0,28.8166,28.9627,28.8166,28.9627,45000.0
2014-03-11 13:40:00,29.72,29.76,29.63,29.66,60200.0,28.953,28.9919,28.8653,28.8945,60200.0
2014-03-11 13:45:00,29.66,29.71,29.59,29.69,86800.0,28.8945,28.9432,28.8263,28.9238,86800.0
2014-03-11 13:50:00,29.69,29.71,29.68,29.7,60300.0,28.9238,28.9432,28.914,28.9335,60300.0
2014-03-11 13:55:00,29.7,29.7,29.67,29.68,31800.0,28.9335,28.9335,28.9043,28.914,31800.0
2014-03-11 14:00:00,29.68,29.71,29.66,29.67,27900.0,28.914,28.9432,28.8945,28.9043,27900.0
2014-03-11 14:05:00,29.67,29.67,29.6,29.6,22100.0,28.9043,28.9043,28.8361,28.8361,22100.0
2014-03-11 14:10:00,29.61,29.65,29.61,29.65,16500.0,28.8458,28.8848,28.8458,28.8848,16500.0
2014-03-11 14:15:00,29.65,29.65,29.59,29.59,44400.0,28.8848,28.8848,28.8263,28.8263,44400.0
2014-03-11 14:20:00,29.59,29.61,29.53,29.61,33600.0,28.8263,28.8458,28.7679,28.8458,33600.0
2014-03-11 14:25:00,29.6,29.61,29.59,29.61,35100.0,28.8361,28.8458,28.8263,28.8458,35100.0
2014-03-11 14:30:00,29.6,29.64,29.59,29.61,105000.0,28.8361,28.875,28.8263,28.8458,105000.0
2014-03-11 14:35:00,29.61,29.63,29.59,29.63,24600.0,28.8458,28.8653,28.8263,28.8653,24600.0
2014-03-11 14:40:00,29.62,29.64,29.56,29.59,181500.0,28.8556,28.875,28.7971,28.8263,181500.0
2014-03-11 14:45:00,29.6,29.65,29.58,29.58,73500.0,28.8361,28.8848,28.8166,28.8166,73500.0
2014-03-11 14:50:00,29.58,29.64,29.58,29.64,31400.0,28.8166,28.875,28.8166,28.875,31400.0
2014-03-11 14:55:00,29.64,29.68,29.64,29.66,42300.0,28.875,28.914,28.875,28.8945,42300.0
2014-03-11 15:00:00,29.65,29.66,29.6,29.6,60700.0,28.8848,28.8945,28.8361,28.8361,60700.0
2014-03-11 15:05:00,29.6,29.61,29.58,29.61,36100.0,28.8361,28.8458,28.8166,28.8458,36100.0
2014-03-11 15:10:00,29.6,29.61,29.58,29.58,24000.0,28.8361,28.8458,28.8166,28.8166,24000.0
2014-03-11 15:15:00,29.59,29.61,29.58,29.58,43200.0,28.8263,28.8458,28.8166,28.8166,43200.0
2014-03-11 15:20:00,29.58,29.6,29.56,29.6,63700.0,28.8166,28.8361,28.7971,28.8361,63700.0
2014-03-11 15:25:00,29.6,29.63,29.58,29.62,81800.0,28.8361,28.8653,28.8166,28.8556,81800.0
2014-03-11 15:30:00,29.62,29.68,29.6,29.67,81000.0,28.8556,28.914,28.8361,28.9043,81000.0
2014-03-11 15:35:00,29.67,29.73,29.65,29.73,147100.0,28.9043,28.9627,28.8848,28.9627,147100.0
2014-03-11 15:40:00,29.73,29.76,29.7,29.71,97400.0,28.9627,28.9919,28.9335,28.9432,97400.0
2014-03-11 15:45:00,29.7,29.73,29.69,29.73,174900.0,28.9335,28.9627,28.9238,28.9627,174900.0
2014-03-11 15:50:00,29.72,29.78,29.72,29.78,162500.0,28.953,29.0114,28.953,29.0114,162500.0
2014-03-11 15:55:00,29.78,29.81,29.78,29.8,283800.0,29.0114,29.0407,29.0114,29.0309,283800.0
2014-03-12 09:30:00,29.44,29.79,29.3,29.63,90400.0,28.6802,29.0212,28.5438,28.8653,90400.0
2014-03-12 09:35:00,29.67,29.7,29.6,29.65,59000.0,28.9043,28.9335,28.8361,28.8848,59000.0
2014-03-12 09:40:00,29.65,29.68,29.61,29.67,33600.0,28.8848,28.914,28.8458,28.9043,33600.0
2014-03-12 09:45:00,29.67,29.67,29.5,29.56,58400.0,28.9043,28.9043,28.7387,28.7971,58400.0
2014-03-12 09:50:00,29.55,29.61,29.51,29.56,80400.0,28.7874,28.8458,28.7484,28.7971,80400.0
2014-03-12 09:55:00,29.56,29.56,29.45,29.51,67200.0,28.7971,28.7971,28.6899,28.7484,67200.0
2014-03-12 10:00:00,29.5,29.64,29.46,29.63,147400.0,28.7387,28.875,28.6997,28.8653,147400.0
2014-03-12 10:05:00,29.64,29.69,29.59,29.62,30400.0,28.875,28.9238,28.8263,28.8556,30400.0
2014-03-12 10:10:00,29.62,29.62,29.51,29.51,44700.0,28.8556,28.8556,28.7484,28.7484,44700.0
2014-03-12 10:15:00,29.51,29.61,29.51,29.59,46100.0,28.7484,28.8458,28.7484,28.8263,46100.0
2014-03-12 10:20:00,29.6,29.72,29.6,29.7,26400.0,28.8361,28.953,28.8361,28.9335,26400.0
2014-03-12 10:25:00,29.71,29.77,29.71,29.73,67600.0,28.9432,29.0017,28.9432,28.9627,67600.0
2014-03-12 10:30:00,29.73,29.78,29.72,29.76,76600.0,28.9627,29.0114,28.953,28.9919,76600.0
2014-03-12 10:35:00,29.75,29.81,29.72,29.8,30400.0,28.9822,29.0407,28.953,29.0309,30400.0
2014-03-12 10:40:00,29.79,29.83,29.78,29.78,42600.0,29.0212,29.0601,29.0114,29.0114,42600.0
2014-03-12 10:45:00,29.79,29.85,29.78,29.8,62700.0,29.0212,29.0796,29.0114,29.0309,62700.0
2014-03-12 10:50:00,29.8,29.84,29.77,29.82,37100.0,29.0309,29.0699,29.0017,29.0504,37100.0
2014-03-12 10:55:00,29.83,29.89,29.81,29.86,27200.0,29.0601,29.1186,29.0407,29.0894,27200.0
2014-03-12 11:00:00,29.87,29.9,29.84,29.84,8400.0,29.0991,29.1283,29.0699,29.0699,8400.0
2014-03-12 11:05:00,29.85,29.9,29.84,29.9,22000.0,29.0796,29.1283,29.0699,29.1283,22000.0
2014-03-12 11:10:00,29.89,29.93,29.89,29.9,22800.0,29.1186,29.1576,29.1186,29.1283,22800.0
2014-03-12 11:15:00,29.9,29.94,29.89,29.94,37800.0,29.1283,29.1673,29.1186,29.1673,37800.0
2014-03-12 11:20:00,29.94,30.03,29.94,30.01,203900.0,29.1673,29.255,29.1673,29.2355,203900.0
2014-03-12 11:25:00,30.02,30.04,30.01,30.03,42300.0,29.2452,29.2647,29.2355,29.255,42300.0
2014-03-12 11:30:00,30.03,30.05,30.01,30.02,46700.0,29.255,29.2745,29.2355,29.2452,46700.0
2014-03-12 11:35:00,30.03,30.07,30.02,30.05,183400.0,29.255,29.2939,29.2452,29.2745,183400.0
2014-03-12 11:40:00,30.05,30.07,30.01,30.01,247100.0,29.2745,29.2939,29.2355,29.2355,247100.0
2014-03-12 11:45:00,30.01,30.02,29.96,29.96,31400.0,29.2355,29.2452,29.1868,29.1868,31400.0
2014-03-12 11:50:00,29.97,29.98,29.95,29.98,15500.0,29.1965,29.2063,29.177,29.2063,15500.0
2014-03-12 11:55:00,29.97,30.01,29.95,30.0,43700.0,29.1965,29.2355,29.177,29.2257,43700.0
2014-03-12 12:00:00,30.0,30.09,29.99,30.06,61000.0,29.2257,29.3134,29.216,29.2842,61000.0
2014-03-12 12:05:00,30.06,30.09,30.04,30.08,37700.0,29.2842,29.3134,29.2647,29.3037,37700.0
2014-03-12 12:10:00,30.07,30.1,30.02,30.02,135700.0,29.2939,29.3232,29.2452,29.2452,135700.0
2014-03-12 12:15:00,30.02,30.03,29.98,29.99,20300.0,29.2452,29.255,29.2063,29.216,20300.0
2014-03-12 12:20:00,30.0,30.03,29.95,29.95,63800.0,29.2257,29.255,29.177,29.177,63800.0
2014-03-12 12:25:00,29.94,29.94,29.87,29.87,19000.0,29.1673,29.1673,29.0991,29.0991,19000.0
2014-03-12 12:30:00,29.88,29.9,29.82,29.82,12300.0,29.1088,29.1283,29.0504,29.0504,12300.0
2014-03-12 12:35:00,29.81,29.82,29.79,29.8,95900.0,29.0407,29.0504,29.0212,29.0309,95900.0
2014-03-12 12:40:00,29.8,29.82,29.79,29.79,18900.0,29.0309,29.0504,29.0212,29.0212,18900.0
2014-03-12 12:45:00,29.78,29.79,29.74,29.74,22700.0,29.0114,29.0212,28.9725,28.9725,22700.0
2014-03-12 12:50:00,29.75,29.75,29.72,29.74,13600.0,28.9822,28.9822,28.953,28.9725,13600.0
2014-03-12 12:55:00,29.74,29.82,29.74,29.81,21800.0,28.9725,29.0504,28.9725,29.0407,21800.0
2014-03-12 13:00:00,29.81,29.81,29.78,29.79,16200.0,29.0407,29.0407,29.0114,29.0212,16200.0
2014-03-12 13:05:00,29.79,29.79,29.74,29.74,23700.0,29.0212,29.0212,28.9725,28.9725,23700.0
2014-03-12 13:10:00,29.74,29.74,29.7,29.73,17700.0,28.9725,28.9725,28.9335,28.9627,17700.0
2014-03-12 13:15:00,29.73,29.84,29.72,29.84,42200.0,28.9627,29.0699,28.953,29.0699,42200.0
2014-03-12 13:20:00,29.84,29.87,29.79,29.8,55300.0,29.0699,29.0991,29.0212,29.0309,55300.0
2014-03-12 13:25:00,29.8,29.85,29.79,29.85,19700.0,29.0309,29.0796,29.0212,29.0796,19700.0
2014-03-12 13:30:00,29.85,29.87,29.84,29.86,16700.0,29.0796,29.0991,29.0699,29.0894,16700.0
2014-03-12 13:35:00,29.85,29.91,29.85,29.91,31100.0,29.0796,29.1381,29.0796,29.1381,31100.0
2014-03-12 13:40:00,29.9,29.9,29.88,29.89,27100.0,29.1283,29.1283,29.1088,29.1186,27100.0
2014-03-12 13:45:00,29.89,30.0,29.89,30.0,178700.0,29.1186,29.2257,29.1186,29.2257,178700.0
2014-03-12 13:50:00,30.01,30.02,29.97,29.97,123200.0,29.2355,29.2452,29.1965,29.1965,123200.0
2014-03-12 13:55:00,29.96,30.0,29.92,30.0,29800.0,29.1868,29.2257,29.1478,29.2257,29800.0
2014-03-12 14:00:00,29.99,30.01,29.92,29.92,34300.0,29.216,29.2355,29.1478,29.1478,34300.0
2014-03-12 14:05:00,29.93,29.94,29.85,29.85,46200.0,29.1576,29.1673,29.0796,29.0796,46200.0
2014-03-12 14:10:00,29.85,29.86,29.84,29.86,52600.0,29.0796,29.0894,29.0699,29.0894,52600.0
2014-03-12 14:15:00,29.87,29.92,29.87,29.9,23600.0,29.0991,29.1478,29.0991,29.1283,23600.0
2014-03-12 14:20:00,29.91,29.93,29.88,29.91,129200.0,29.1381,29.1576,29.1088,29.1381,129200.0
2014-03-12 14:25:00,29.92,29.93,29.9,29.92,37700.0,29.1478,29.1576,29.1283,29.1478,37700.0
2014-03-12 14:30:00,29.92,29.93,29.89,29.92,104400.0,29.1478,29.1576,29.1186,29.1478,104400.0
2014-03-12 14:35:00,29.93,29.94,29.91,29.91,53900.0,29.1576,29.1673,29.1381,29.1381,53900.0
2014-03-12 14:40:00,29.92,29.93,29.89,29.9,152000.0,29.1478,29.1576,29.1186,29.1283,152000.0
2014-03-12 14:45:00,29.9,29.93,29.9,29.91,14400.0,29.1283,29.1576,29.1283,29.1381,14400.0
2014-03-12 14:50:00,29.91,29.98,29.91,29.98,28300.0,29.1381,29.2063,29.1381,29.2063,28300.0
2014-03-12 14:55:00,29.97,30.01,29.93,29.94,31800.0,29.1965,29.2355,29.1576,29.1673,31800.0
2014-03-12 15:00:00,29.93,30.0,29.93,29.99,31900.0,29.1576,29.2257,29.1576,29.216,31900.0
2014-03-12 15:05:00,29.99,30.0,29.95,29.96,76500.0,29.216,29.2257,29.177,29.1868,76500.0
2014-03-12 15:10:00,29.96,30.0,29.95,29.97,141100.0,29.1868,29.2257,29.177,29.1965,141100.0
2014-03-12 15:15:00,29.97,30.0,29.97,29.98,40800.0,29.1965,29.2257,29.1965,29.2063,40800.0
2014-03-12 15:20:00,29.99,30.0,29.96,29.96,71100.0,29.216,29.2257,29.1868,29.1868,71100.0
2014-03-12 15:25:00,29.96,29.99,29.95,29.98,37300.0,29.1868,29.216,29.177,29.2063,37300.0
2014-03-12 15:30:00,29.97,29.97,29.93,29.95,111100.0,29.1965,29.1965,29.1576,29.177,111100.0
2014-03-12 15:35:00,29.95,29.95,29.91,29.95,60800.0,29.177,29.177,29.1381,29.177,60800.0
2014-03-12 15:40:00,29.95,29.95,29.91,29.95,54200.0,29.177,29.177,29.1381,29.177,54200.0
2014-03-12 15:45:00,29.96,29.98,29.93,29.97,102700.0,29.1868,29.2063,29.1576,29.1965,102700.0
2014-03-12 15:50:00,29.98,30.02,29.97,29.99,146400.0,29.2063,29.2452,29.1965,29.216,146400.0
2014-03-12 15:55:00,29.98,30.01,29.95,29.98,276600.0,29.2063,29.2355,29.177,29.2063,276600.0
2014-03-13 09:30:00,29.37,29.58,29.34,29.54,415300.0,28.612,28.8166,28.5828,28.7776,415300.0
2014-03-13 09:35:00,29.56,29.78,29.55,29.7,207600.0,28.7971,29.0114,28.7874,28.9335,207600.0
2014-03-13 09:40:00,29.68,29.84,29.68,29.69,1072100.0,28.914,29.0699,28.914,28.9238,1072100.0
2014-03-13 09:45:00,29.68,29.79,29.67,29.75,147200.0,28.914,29.0212,28.9043,28.9822,147200.0
2014-03-13 09:50:00,29.74,29.9,29.74,29.89,557400.0,28.9725,29.1283,28.9725,29.1186,557400.0
2014-03-13 09:55:00,29.89,29.92,29.8,29.8,83400.0,29.1186,29.1478,29.0309,29.0309,83400.0
2014-03-13 10:00:00,29.8,29.87,29.79,29.84,98800.0,29.0309,29.0991,29.0212,29.0699,98800.0
2014-03-13 10:05:00,29.83,29.86,29.74,29.74,76500.0,29.0601,29.0894,28.9725,28.9725,76500.0
2014-03-13 10:10:00,29.75,29.79,29.69,29.72,167100.0,28.9822,29.0212,28.9238,28.953,167100.0
2014-03-13 10:15:00,29.73,29.78,29.72,29.75,80200.0,28.9627,29.0114,28.953,28.9822,80200.0
2014-03-13 10:20:00,29.75,29.86,29.75,29.81,158400.0,28.9822,29.0894,28.9822,29.0407,158400.0
2014-03-13 10:25:00,29.81,29.87,29.8,29.82,97400.0,29.0407,29.0991,29.0309,29.0504,97400.0
2014-03-13 10:30:00,29.82,29.91,29.81,29.83,127900.0,29.0504,29.1381,29.0407,29.0601,127900.0
2014-03-13 10:35:00,29.81,29.85,29.79,29.82,173500.0,29.0407,29.0796,29.0212,29.0504,173500.0
2014-03-13 10:40:00,29.82,29.82,29.78,29.8,136100.0,29.0504,29.0504,29.0114,29.0309,136100.0
2014-03-13 10:45:00,29.8,29.82,29.79,29.8,84500.0,29.0309,29.0504,29.0212,29.0309,84500.0
2014-03-13 10:50:00,29.8,29.85,29.79,29.8,64100.0,29.0309,29.0796,29.0212,29.0309,64100.0
2014-03-13 10:55:00,29.8,29.85,29.79,29.8,48100.0,29.0309,29.0796,29.0212,29.0309,48100.0
2014-03-13 11:00:00,29.8,29.84,29.8,29.83,29200.0,29.0309,29.0699,29.0309,29.0601,29200.0
2014-03-13 11:05:00,29.82,29.83,29.79,29.83,88300.0,29.0504,29.0601,29.0212,29.0601,88300.0
2014-03-13 11:10:00,29.83,29.87,29.82,29.85,28700.0,29.0601,29.0991,29.0504,29.0796,28700.0
2014-03-13 11:15:00,29.85,29.87,29.81,29.82,50700.0,29.0796,29.0991,29.0407,29.0504,50700.0
2014-03-13 11:20:00,29.82,29.83,29.79,29.8,32700.0,29.0504,29.0601,29.0212,29.0309,32700.0
2014-03-13 11:25:00,29.8,29.84,29.8,29.81,130100.0,29.0309,29.0699,29.0309,29.0407,130100.0
2014-03-13 11:30:00,29.81,29.84,29.8,29.81,36300.0,29.0407,29.0699,29.0309,29.0407,36300.0
2014-03-13 11:35:00,29.82,29.82,29.8,29.8,31600.0,29.0504,29.0504,29.0309,29.0309,31600.0
2014-03-13 11:40:00,29.81,29.83,29.79,29.81,28300.0,29.0407,29.0601,29.0212,29.0407,28300.0
2014-03-13 11:45:00,29.82,29.82,29.71,29.71,74600.0,29.0504,29.0504,28.9432,28.9432,74600.0
2014-03-13 11:50:00,29.71,29.71,29.57,29.66,89900.0,28.9432,28.9432,28.8068,28.8945,89900.0
2014-03-13 11:55:00,29.66,29.74,29.64,29.72,63200.0,28.8945,28.9725,28.875,28.953,63200.0
2014-03-13 12:00:00,29.73,29.76,29.67,29.72,37400.0,28.9627,28.9919,28.9043,28.953,37400.0
2014-03-13 12:05:00,29.72,29.72,29.65,29.68,27800.0,28.953,28.953,28.8848,28.914,27800.0
2014-03-13 12:10:00,29.69,29.73,29.6,29.61,23400.0,28.9238,28.9627,28.8361,28.8458,23400.0
2014-03-13 12:15:00,29.61,29.66,29.61,29.62,30600.0,28.8458,28.8945,28.8458,28.8556,30600.0
2014-03-13 12:20:00,29.62,29.66,29.58,29.61,38400.0,28.8556,28.8945,28.8166,28.8458,38400.0
2014-03-13 12:25:00,29.61,29.62,29.56,29.56,68600.0,28.8458,28.8556,28.7971,28.7971,68600.0
2014-03-13 12:30:00,29.56,29.59,29.53,29.57,27700.0,28.7971,28.8263,28.7679,28.8068,27700.0
2014-03-13 12:35:00,29.57,29.62,29.56,29.61,247400.0,28.8068,28.8556,28.7971,28.8458,247400.0
2014-03-13 12:40:00,29.62,29.72,29.61,29.71,205000.0,28.8556,28.953,28.8458,28.9432,205000.0
2014-03-13 12:45:00,29.69,29.71,29.66,29.68,65900.0,28.9238,28.9432,28.8945,28.914,65900.0
2014-03-13 12:50:00,29.68,29.7,29.63,29.68,306900.0,28.914,28.9335,28.8653,28.914,306900.0
2014-03-13 12:55:00,29.68,29.69,29.6,29.62,41400.0,28.914,28.9238,28.8361,28.8556,41400.0
2014-03-13 13:00:00,29.61,29.61,29.45,29.51,326900.0,28.8458,28.8458,28.6899,28.7484,326900.0
2014-03-13 13:05:00,29.52,29.54,29.49,29.52,110600.0,28.7581,28.7776,28.7289,28.7581,110600.0
2014-03-13 13:10:00,29.52,29.56,29.5,29.52,71300.0,28.7581,28.7971,28.7387,28.7581,71300.0
2014-03-13 13:15:00,29.53,29.58,29.5,29.54,114400.0,28.7679,28.8166,28.7387,28.7776,114400.0
2014-03-13 13:20:00,29.54,29.61,29.5,29.51,120100.0,28.7776,28.8458,28.7387,28.7484,120100.0
2014-03-13 13:25:00,29.52,29.61,29.52,29.6,108500.0,28.7581,28.8458,28.7581,28.8361,108500.0
2014-03-13 13:30:00,29.6,29.6,29.55,29.55,51300.0,28.8361,28.8361,28.7874,28.7874,51300.0
2014-03-13 13:35:00,29.56,29.59,29.53,29.55,107500.0,28.7971,28.8263,28.7679,28.7874,107500.0
2014-03-13 13:40:00,29.55,29.64,29.53,29.62,153900.0,28.7874,28.875,28.7679,28.8556,153900.0
2014-03-13 13:45:00,29.62,29.64,29.6,29.61,25700.0,28.8556,28.875,28.8361,28.8458,25700.0
2014-03-13 13:50:00,29.6,29.6,29.55,29.57,17900.0,28.8361,28.8361,28.7874,28.8068,17900.0
2014-03-13 13:55:00,29.56,29.59,29.53,29.58,54100.0,28.7971,28.8263,28.7679,28.8166,54100.0
2014-03-13 14:00:00,29.59,29.59,29.55,29.55,34200.0,28.8263,28.8263,28.7874,28.7874,34200.0
2014-03-13 14:05:00,29.55,29.59,29.54,29.56,51800.0,28.7874,28.8263,28.7776,28.7971,51800.0
2014-03-13 14:10:00,29.56,29.6,29.55,29.6,116300.0,28.7971,28.8361,28.7874,28.8361,116300.0
2014-03-13 14:15:00,29.6,29.64,29.59,29.6,39000.0,28.8361,28.875,28.8263,28.8361,39000.0
2014-03-13 14:20:00,29.6,29.63,29.56,29.58,44400.0,28.8361,28.8653,28.7971,28.8166,44400.0
2014-03-13 14:25:00,29.58,29.59,29.53,29.55,274900.0,28.8166,28.8263,28.7679,28.7874,274900.0
2014-03-13 14:30:00,29.55,29.58,29.53,29.58,48200.0,28.7874,28.8166,28.7679,28.8166,48200.0
2014-03-13 14:35:00,29.57,29.58,29.51,29.51,90400.0,28.8068,28.8166,28.7484,28.7484,90400.0
2014-03-13 14:40:00,29.51,29.61,29.51,29.56,134300.0,28.7484,28.8458,28.7484,28.7971,134300.0
2014-03-13 14:45:00,29.57,29.59,29.55,29.57,148800.0,28.8068,28.8263,28.7874,28.8068,148800.0
2014-03-13 14:50:00,29.57,29.59,29.55,29.58,229700.0,28.8068,28.8263,28.7874,28.8166,229700.0
2014-03-13 14:55:00,29.57,29.61,29.57,29.57,93900.0,28.8068,28.8458,28.8068,28.8068,93900.0
2014-03-13 15:00:00,29.57,29.61,29.54,29.6,65800.0,28.8068,28.8458,28.7776,28.8361,65800.0
2014-03-13 15:05:00,29.6,29.61,29.56,29.56,66300.0,28.8361,28.8458,28.7971,28.7971,66300.0
2014-03-13 15:10:00,29.56,29.59,29.56,29.58,79600.0,28.7971,28.8263,28.7971,28.8166,79600.0
2014-03-13 15:15:00,29.57,29.62,29.57,29.59,109900.0,28.8068,28.8556,28.8068,28.8263,109900.0
2014-03-13 15:20:00,29.59,29.65,29.59,29.6,133700.0,28.8263,28.8848,28.8263,28.8361,133700.0
2014-03-13 15:25:00,29.6,29.61,29.31,29.58,1192600.0,28.8361,28.8458,28.5536,28.8166,1192600.0
2014-03-13 15:30:00,29.58,29.64,29.57,29.61,151200.0,28.8166,28.875,28.8068,28.8458,151200.0
2014-03-13 15:35:00,29.61,29.74,29.61,29.74,96600.0,28.8458,28.9725,28.8458,28.9725,96600.0
2014-03-13 15:40:00,29.74,29.78,29.68,29.68,130100.0,28.9725,29.0114,28.914,28.914,130100.0
2014-03-13 15:45:00,29.68,29.69,29.6,29.65,502900.0,28.914,28.9238,28.8361,28.8848,502900.0
2014-03-13 15:50:00,29.66,29.69,29.62,29.67,192200.0,28.8945,28.9238,28.8556,28.9043,192200.0
2014-03-13 15:55:00,29.67,29.76,29.63,29.71,605500.0,28.9043,28.9919,28.8653,28.9432,605500.0
2014-03-14 09:30:00,29.83,29.97,29.76,29.83,63700.0,29.0601,29.1965,28.9919,29.0601,63700.0
2014-03-14 09:35:00,29.84,30.0,29.83,30.0,17300.0,29.0699,29.2257,29.0601,29.2257,17300.0
2014-03-14 09:40:00,29.99,30.03,29.92,30.0,79800.0,29.216,29.255,29.1478,29.2257,79800.0
2014-03-14 09:45:00,29.99,30.08,29.91,30.07,114000.0,29.216,29.3037,29.1381,29.2939,114000.0
2014-03-14 09:50:00,30.07,30.17,30.0,30.12,195100.0,29.2939,29.3914,29.2257,29.3427,195100.0
2014-03-14 09:55:00,30.14,30.16,30.04,30.1,155900.0,29.3621,29.3816,29.2647,29.3232,155900.0
2014-03-14 10:00:00,30.09,30.21,30.09,30.19,155100.0,29.3134,29.4303,29.3134,29.4108,155100.0
2014-03-14 10:05:00,30.19,30.31,30.17,30.31,175600.0,29.4108,29.5277,29.3914,29.5277,175600.0
2014-03-14 10:10:00,30.3,30.35,30.24,30.24,79300.0,29.518,29.5667,29.4596,29.4596,79300.0
2014-03-14 10:15:00,30.24,30.28,30.19,30.21,120600.0,29.4596,29.4985,29.4108,29.4303,120600.0
2014-03-14 10:20:00,30.21,30.25,30.18,30.25,140900.0,29.4303,29.4693,29.4011,29.4693,140900.0
2014-03-14 10:25:00,30.25,30.33,30.24,30.33,55000.0,29.4693,29.5472,29.4596,29.5472,55000.0
2014-03-14 10:30:00,30.33,30.38,30.29,30.36,91000.0,29.5472,29.5959,29.5083,29.5765,91000.0
2014-03-14 10:35:00,30.36,30.43,30.32,30.43,67600.0,29.5765,29.6447,29.5375,29.6447,67600.0
2014-03-14 10:40:00,30.43,30.47,30.38,30.42,213300.0,29.6447,29.6836,29.5959,29.6349,213300.0
2014-03-14 10:45:00,30.41,30.47,30.36,30.39,95400.0,29.6252,29.6836,29.5765,29.6057,95400.0
2014-03-14 10:50:00,30.39,30.45,30.33,30.35,145500.0,29.6057,29.6641,29.5472,29.5667,145500.0
2014-03-14 10:55:00,30.34,30.34,30.14,30.14,66100.0,29.557,29.557,29.3621,29.3621,66100.0
2014-03-14 11:00:00,30.14,30.22,30.11,30.21,127000.0,29.3621,29.4401,29.3329,29.4303,127000.0
2014-03-14 11:05:00,30.2,30.27,30.18,30.18,150900.0,29.4206,29.4888,29.4011,29.4011,150900.0
2014-03-14 11:10:00,30.19,30.22,30.06,30.06,50800.0,29.4108,29.4401,29.2842,29.2842,50800.0
2014-03-14 11:15:00,30.07,30.11,30.02,30.07,63300.0,29.2939,29.3329,29.2452,29.2939,63300.0
2014-03-14 11:20:00,30.09,30.13,30.08,30.11,67300.0,29.3134,29.3524,29.3037,29.3329,67300.0
2014-03-14 11:25:00,30.11,30.14,30.05,30.08,66000.0,29.3329,29.3621,29.2745,29.3037,66000.0
2014-03-14 11:30:00,30.09,30.22,30.04,30.18,119800.0,29.3134,29.4401,29.2647,29.4011,119800.0
2014-03-14 11:35:00,30.2,30.22,30.12,30.18,37400.0,29.4206,29.4401,29.3427,29.4011,37400.0
2014-03-14 11:40:00,30.18,30.2,30.14,30.2,44900.0,29.4011,29.4206,29.3621,29.4206,44900.0
2014-03-14 11:45:00,30.21,30.28,30.19,30.21,91800.0,29.4303,29.4985,29.4108,29.4303,91800.0
2014-03-14 11:50:00,30.21,30.25,30.18,30.2,30800.0,29.4303,29.4693,29.4011,29.4206,30800.0
2014-03-14 11:55:00,30.21,30.21,30.16,30.16,43200.0,29.4303,29.4303,29.3816,29.3816,43200.0
2014-03-14 12:00:00,30.17,30.18,30.04,30.06,109200.0,29.3914,29.4011,29.2647,29.2842,109200.0
2014-03-14 12:05:00,30.05,30.06,29.98,30.02,150800.0,29.2745,29.2842,29.2063,29.2452,150800.0
2014-03-14 12:10:00,30.02,30.1,30.02,30.06,35800.0,29.2452,29.3232,29.2452,29.2842,35800.0
2014-03-14 12:15:00,30.07,30.09,30.06,30.08,44200.0,29.2939,29.3134,29.2842,29.3037,44200.0
2014-03-14 12:20:00,30.08,30.09,30.06,30.07,31800.0,29.3037,29.3134,29.2842,29.2939,31800.0
2014-03-14 12:25:00,30.07,30.07,29.92,29.92,40600.0,29.2939,29.2939,29.1478,29.1478,40600.0
2014-03-14 12:30:00,29.93,29.94,29.78,29.82,119600.0,29.1576,29.1673,29.0114,29.0504,119600.0
2014-03-14 12:35:00,29.83,29.94,29.79,29.91,70100.0,29.0601,29.1673,29.0212,29.1381,70100.0
2014-03-14 12:40:00,29.9,29.92,29.83,29.84,79900.0,29.1283,29.1478,29.0601,29.0699,79900.0
2014-03-14 12:45:00,29.84,29.84,29.72,29.73,93100.0,29.0699,29.0699,28.953,28.9627,93100.0
2014-03-14 12:50:00,29.73,29.76,29.72,29.73,33400.0,28.9627,28.9919,28.953,28.9627,33400.0
2014-03-14 12:55:00,29.74,29.76,29.69,29.69,67700.0,28.9725,28.9919,28.9238,28.9238,67700.0
2014-03-14 13:00:00,29.69,29.73,29.68,29.7,66300.0,28.9238,28.9627,28.914,28.9335,66300.0
2014-03-14 13:05:00,29.7,29.72,29.7,29.71,86900.0,28.9335,28.953,28.9335,28.9432,86900.0
2014-03-14 13:10:00,29.7,29.73,29.7,29.71,44300.0,28.9335,28.9627,28.9335,28.9432,44300.0
2014-03-14 13:15:00,29.72,29.72,29.7,29.7,38800.0,28.953,28.953,28.9335,28.9335,38800.0
2014-03-14 13:20:00,29.69,29.71,29.64,29.64,25900.0,28.9238,28.9432,28.875,28.875,25900.0
2014-03-14 13:25:00,29.65,29.7,29.64,29.68,50600.0,28.8848,28.9335,28.875,28.914,50600.0
2014-03-14 13:30:00,29.67,29.69,29.67,29.67,67600.0,28.9043,28.9238,28.9043,28.9043,67600.0
2014-03-14 13:35:00,29.67,29.67,29.63,29.64,51600.0,28.9043,28.9043,28.8653,28.875,51600.0
2014-03-14 13:40:00,29.64,29.65,29.54,29.55,95900.0,28.875,28.8848,28.7776,28.7874,95900.0
2014-03-14 13:45:00,29.56,29.61,29.53,29.6,113800.0,28.7971,28.8458,28.7679,28.8361,113800.0
2014-03-14 13:50:00,29.6,29.61,29.54,29.54,102200.0,28.8361,28.8458,28.7776,28.7776,102200.0
2014-03-14 13:55:00,29.55,29.62,29.54,29.62,64900.0,28.7874,28.8556,28.7776,28.8556,64900.0
2014-03-14 14:00:00,29.62,29.71,29.62,29.71,46900.0,28.8556,28.9432,28.8556,28.9432,46900.0
2014-03-14 14:05:00,29.71,29.71,29.6,29.61,70800.0,28.9432,28.9432,28.8361,28.8458,70800.0
2014-03-14 14:10:00,29.61,29.61,29.58,29.59,31200.0,28.8458,28.8458,28.8166,28.8263,31200.0
2014-03-14 14:15:00,29.6,29.62,29.56,29.56,105900.0,28.8361,28.8556,28.7971,28.7971,105900.0
2014-03-14 14:20:00,29.56,29.59,29.56,29.58,14000.0,28.7971,28.8263,28.7971,28.8166,14000.0
2014-03-14 14:25:00,29.59,29.59,29.54,29.54,49000.0,28.8263,28.8263,28.7776,28.7776,49000.0
2014-03-14 14:30:00,29.55,29.55,29.46,29.46,39900.0,28.7874,28.7874,28.6997,28.6997,39900.0
2014-03-14 14:35:00,29.46,29.48,29.42,29.48,83600.0,28.6997,28.7192,28.6607,28.7192,83600.0
2014-03-14 14:40:00,29.48,29.57,29.48,29.57,79400.0,28.7192,28.8068,28.7192,28.8068,79400.0
2014-03-14 14:45:00,29.56,29.58,29.52,29.52,55200.0,28.7971,28.8166,28.7581,28.7581,55200.0
2014-03-14 14:50:00,29.53,29.54,29.51,29.54,124100.0,28.7679,28.7776,28.7484,28.7776,124100.0
2014-03-14 14:55:00,29.54,29.66,29.54,29.63,196900.0,28.7776,28.8945,28.7776,28.8653,196900.0
2014-03-14 15:00:00,29.63,29.72,29.63,29.66,95500.0,28.8653,28.953,28.8653,28.8945,95500.0
2014-03-14 15:05:00,29.67,29.69,29.64,29.64,23200.0,28.9043,28.9238,28.875,28.875,23200.0
2014-03-14 15:10:00,29.64,29.64,29.56,29.56,26200.0,28.875,28.875,28.7971,28.7971,26200.0
2014-03-14 15:15:00,29.57,29.6,29.55,29.6,95500.0,28.8068,28.8361,28.7874,28.8361,95500.0
2014-03-14 15:20:00,29.6,29.71,29.59,29.68,62700.0,28.8361,28.9432,28.8263,28.914,62700.0
2014-03-14 15:25:00,29.68,29.7,29.67,29.69,39900.0,28.914,28.9335,28.9043,28.9238,39900.0
2014-03-14 15:30:00,29.69,29.7,29.66,29.68,144100.0,28.9238,28.9335,28.8945,28.914,144100.0
2014-03-14 15:35:00,29.68,29.68,29.65,29.66,112500.0,28.914,28.914,28.8848,28.8945,112500.0
2014-03-14 15:40:00,29.66,29.69,29.62,29.68,74100.0,28.8945,28.9238,28.8556,28.914,74100.0
2014-03-14 15:45:00,29.67,29.67,29.59,29.6,134200.0,28.9043,28.9043,28.8263,28.8361,134200.0
2014-03-14 15:50:00,29.61,29.61,29.58,29.59,177800.0,28.8458,28.8458,28.8166,28.8263,177800.0
2014-03-14 15:55:00,29.59,29.62,29.58,29.59,393400.0,28.8263,28.8556,28.8166,28.8263,393400.0
2014-03-17 09:30:00,29.66,29.94,29.66,29.94,59300.0,28.8945,29.1673,28.8945,29.1673,59300.0
2014-03-17 09:35:00,29.94,29.98,29.88,29.94,127400.0,29.1673,29.2063,29.1088,29.1673,127400.0
2014-03-17 09:40:00,29.96,29.97,29.84,29.89,84400.0,29.1868,29.1965,29.0699,29.1186,84400.0
2014-03-17 09:45:00,29.89,29.89,29.77,29.78,42200.0,29.1186,29.1186,29.0017,29.0114,42200.0
2014-03-17 09:50:00,29.78,29.81,29.73,29.75,37000.0,29.0114,29.0407,28.9627,28.9822,37000.0
2014-03-17 09:55:00,29.75,29.76,29.69,29.76,29400.0,28.9822,28.9919,28.9238,28.9919,29400.0
2014-03-17 10:00:00,29.76,29.85,29.76,29.83,66800.0,28.9919,29.0796,28.9919,29.0601,66800.0
2014-03-17 10:05:00,29.85,29.94,29.85,29.93,59000.0,29.0796,29.1673,29.0796,29.1576,59000.0
2014-03-17 10:10:00,29.93,29.98,29.9,29.97,39000.0,29.1576,29.2063,29.1283,29.1965,39000.0
2014-03-17 10:15:00,29.97,30.03,29.78,30.01,101400.0,29.1965,29.255,29.0114,29.2355,101400.0
2014-03-17 10:20:00,30.0,30.0,29.9,29.91,100500.0,29.2257,29.2257,29.1283,29.1381,100500.0
2014-03-17 10:25:00,29.91,29.91,29.85,29.86,43500.0,29.1381,29.1381,29.0796,29.0894,43500.0
2014-03-17 10:30:00,29.86,29.9,29.86,29.88,26500.0,29.0894,29.1283,29.0894,29.1088,26500.0
2014-03-17 10:35:00,29.88,29.95,29.88,29.95,15500.0,29.1088,29.177,29.1088,29.177,15500.0
2014-03-17 10:40:00,29.96,30.02,29.96,29.98,29000.0,29.1868,29.2452,29.1868,29.2063,29000.0
2014-03-17 10:45:00,29.96,30.0,29.95,29.95,21600.0,29.1868,29.2257,29.177,29.177,21600.0
2014-03-17 10:50:00,29.96,30.04,29.96,30.0,43600.0,29.1868,29.2647,29.1868,29.2257,43600.0
2014-03-17 10:55:00,30.0,30.08,29.98,30.06,29800.0,29.2257,29.3037,29.2063,29.2842,29800.0
2014-03-17 11:00:00,30.07,30.15,30.07,30.15,41800.0,29.2939,29.3719,29.2939,29.3719,41800.0
2014-03-17 11:05:00,30.15,30.17,30.15,30.17,16700.0,29.3719,29.3914,29.3719,29.3914,16700.0
2014-03-17 11:10:00,30.17,30.17,30.11,30.11,16900.0,29.3914,29.3914,29.3329,29.3329,16900.0
2014-03-17 11:15:00,30.11,30.14,30.1,30.13,21900.0,29.3329,29.3621,29.3232,29.3524,21900.0
2014-03-17 11:20:00,30.13,30.13,30.05,30.05,22400.0,29.3524,29.3524,29.2745,29.2745,22400.0
2014-03-17 11:25:00,30.06,30.06,29.99,30.03,23100.0,29.2842,29.2842,29.216,29.255,23100.0
2014-03-17 11:30:00,30.03,30.06,30.03,30.05,20600.0,29.255,29.2842,29.255,29.2745,20600.0
2014-03-17 11:35:00,30.05,30.08,30.05,30.08,24200.0,29.2745,29.3037,29.2745,29.3037,24200.0
2014-03-17 11:40:00,30.08,30.12,30.06,30.12,18600.0,29.3037,29.3427,29.2842,29.3427,18600.0
2014-03-17 11:45:00,30.12,30.15,30.11,30.14,22400.0,29.3427,29.3719,29.3329,29.3621,22400.0
2014-03-17 11:50:00,30.15,30.16,30.13,30.15,14800.0,29.3719,29.3816,29.3524,29.3719,14800.0
2014-03-17 11:55:00,30.15,30.16,30.13,30.15,29100.0,29.3719,29.3816,29.3524,29.3719,29100.0
2014-03-17 12:00:00,30.16,30.16,30.14,30.16,10900.0,29.3816,29.3816,29.3621,29.3816,10900.0
2014-03-17 12:05:00,30.16,30.16,30.14,30.14,13000.0,29.3816,29.3816,29.3621,29.3621,13000.0
2014-03-17 12:10:00,30.14,30.2,30.14,30.2,15700.0,29.3621,29.4206,29.3621,29.4206,15700.0
2014-03-17 12:15:00,30.2,30.21,30.19,30.2,16600.0,29.4206,29.4303,29.4108,29.4206,16600.0
2014-03-17 12:20:00,30.2,30.21,30.16,30.16,20600.0,29.4206,29.4303,29.3816,29.3816,20600.0
2014-03-17 12:25:00,30.16,30.19,30.13,30.19,34000.0,29.3816,29.4108,29.3524,29.4108,34000.0
2014-03-17 12:30:00,30.19,30.23,30.16,30.2,26600.0,29.4108,29.4498,29.3816,29.4206,26600.0
2014-03-17 12:35:00,30.2,30.21,30.18,30.21,9300.0,29.4206,29.4303,29.4011,29.4303,9300.0
2014-03-17 12:40:00,30.21,30.25,30.21,30.25,11000.0,29.4303,29.4693,29.4303,29.4693,11000.0
2014-03-17 12:45:00,30.25,30.25,30.22,30.22,12100.0,29.4693,29.4693,29.4401,29.4401,12100.0
2014-03-17 12:50:00,30.23,30.25,30.22,30.22,15000.0,29.4498,29.4693,29.4401,29.4401,15000.0
2014-03-17 12:55:00,30.22,30.25,30.21,30.24,10700.0,29.4401,29.4693,29.4303,29.4596,10700.0
2014-03-17 13:00:00,30.24,30.27,30.24,30.24,22600.0,29.4596,29.4888,29.4596,29.4596,22600.0
2014-03-17 13:05:00,30.23,30.23,30.21,30.22,9100.0,29.4498,29.4498,29.4303,29.4401,9100.0
2014-03-17 13:10:00,30.22,30.24,30.2,30.21,14300.0,29.4401,29.4596,29.4206,29.4303,14300.0
2014-03-17 13:15:00,30.21,30.22,30.2,30.22,10700.0,29.4303,29.4401,29.4206,29.4401,10700.0
2014-03-17 13:20:00,30.23,30.26,30.23,30.26,3700.0,29.4498,29.479,29.4498,29.479,3700.0
2014-03-17 13:25:00,30.26,30.26,30.25,30.25,15900.0,29.479,29.479,29.4693,29.4693,15900.0
2014-03-17 13:30:00,30.25,30.27,30.24,30.26,11400.0,29.4693,29.4888,29.4596,29.479,11400.0
2014-03-17 13:35:00,30.27,30.34,30.27,30.34,26100.0,29.4888,29.557,29.4888,29.557,26100.0
2014-03-17 13:40:00,30.34,30.36,30.33,30.36,16400.0,29.557,29.5765,29.5472,29.5765,16400.0
2014-03-17 13:45:00,30.36,30.4,30.36,30.38,30800.0,29.5765,29.6154,29.5765,29.5959,30800.0
2014-03-17 13:50:00,30.38,30.42,30.38,30.4,27700.0,29.5959,29.6349,29.5959,29.6154,27700.0
2014-03-17 13:55:00,30.39,30.42,30.36,30.37,32200.0,29.6057,29.6349,29.5765,29.5862,32200.0
2014-03-17 14:00:00,30.37,30.38,30.36,30.38,15600.0,29.5862,29.5959,29.5765,29.5959,15600.0
2014-03-17 14:05:00,30.38,30.39,30.35,30.37,53900.0,29.5959,29.6057,29.5667,29.5862,53900.0
2014-03-17 14:10:00,30.36,30.37,30.35,30.37,25900.0,29.5765,29.5862,29.5667,29.5862,25900.0
2014-03-17 14:15:00,30.36,30.36,30.34,30.35,21700.0,29.5765,29.5765,29.557,29.5667,21700.0
2014-03-17 14:20:00,30.35,30.43,30.35,30.38,122100.0,29.5667,29.6447,29.5667,29.5959,122100.0
2014-03-17 14:25:00,30.38,30.41,30.38,30.41,24300.0,29.5959,29.6252,29.5959,29.6252,24300.0
2014-03-17 14:30:00,30.41,30.42,30.4,30.41,24700.0,29.6252,29.6349,29.6154,29.6252,24700.0
2014-03-17 14:35:00,30.41,30.42,30.39,30.39,15300.0,29.6252,29.6349,29.6057,29.6057,15300.0
2014-03-17 14:40:00,30.39,30.39,30.37,30.38,23900.0,29.6057,29.6057,29.5862,29.5959,23900.0
2014-03-17 14:45:00,30.37,30.38,30.33,30.33,69100.0,29.5862,29.5959,29.5472,29.5472,69100.0
2014-03-17 14:50:00,30.33,30.34,30.29,30.3,89100.0,29.5472,29.557,29.5083,29.518,89100.0
2014-03-17 14:55:00,30.3,30.32,30.3,30.32,31200.0,29.518,29.5375,29.518,29.5375,31200.0
2014-03-17 15:00:00,30.33,30.33,30.3,30.31,17100.0,29.5472,29.5472,29.518,29.5277,17100.0
2014-03-17 15:05:00,30.31,30.33,30.28,30.28,61800.0,29.5277,29.5472,29.4985,29.4985,61800.0
2014-03-17 15:10:00,30.28,30.29,30.26,30.28,66800.0,29.4985,29.5083,29.479,29.4985,66800.0
2014-03-17 15:15:00,30.28,30.28,30.24,30.24,31200.0,29.4985,29.4985,29.4596,29.4596,31200.0
2014-03-17 15:20:00,30.25,30.27,30.25,30.25,23400.0,29.4693,29.4888,29.4693,29.4693,23400.0
2014-03-17 15:25:00,30.26,30.26,30.22,30.22,39600.0,29.479,29.479,29.4401,29.4401,39600.0
2014-03-17 15:30:00,30.22,30.24,30.18,30.19,56200.0,29.4401,29.4596,29.4011,29.4108,56200.0
2014-03-17 15:35:00,30.19,30.19,30.18,30.19,14500.0,29.4108,29.4108,29.4011,29.4108,14500.0
2014-03-17 15:40:00,30.19,30.19,30.18,30.19,30200.0,29.4108,29.4108,29.4011,29.4108,30200.0
2014-03-17 15:45:00,30.19,30.19,30.11,30.11,101500.0,29.4108,29.4108,29.3329,29.3329,101500.0
2014-03-17 15:50:00,30.12,30.14,30.1,30.11,165800.0,29.3427,29.3621,29.3232,29.3329,165800.0
2014-03-17 15:55:00,30.11,30.11,30.07,30.09,210200.0,29.3329,29.3329,29.2939,29.3134,210200.0
2014-03-18 09:30:00,30.06,30.37,30.06,30.31,40700.0,29.2842,29.5862,29.2842,29.5277,40700.0
2014-03-18 09:35:00,30.31,30.32,30.22,30.3,20300.0,29.5277,29.5375,29.4401,29.518,20300.0
2014-03-18 09:40:00,30.31,30.33,30.25,30.25,51100.0,29.5277,29.5472,29.4693,29.4693,51100.0
2014-03-18 09:45:00,30.25,30.3,30.22,30.29,30200.0,29.4693,29.518,29.4401,29.5083,30200.0
2014-03-18 09:50:00,30.29,30.34,30.28,30.31,24800.0,29.5083,29.557,29.4985,29.5277,24800.0
2014-03-18 09:55:00,30.31,30.31,30.15,30.2,32200.0,29.5277,29.5277,29.3719,29.4206,32200.0
2014-03-18 10:00:00,30.21,30.22,30.14,30.16,39700.0,29.4303,29.4401,29.3621,29.3816,39700.0
2014-03-18 10:05:00,30.17,30.19,30.16,30.18,8900.0,29.3914,29.4108,29.3816,29.4011,8900.0
2014-03-18 10:10:00,30.19,30.23,30.19,30.23,44300.0,29.4108,29.4498,29.4108,29.4498,44300.0
2014-03-18 10:15:00,30.23,30.27,30.23,30.25,32300.0,29.4498,29.4888,29.4498,29.4693,32300.0
2014-03-18 10:20:00,30.25,30.26,30.22,30.24,22300.0,29.4693,29.479,29.4401,29.4596,22300.0
2014-03-18 10:25:00,30.25,30.26,30.23,30.25,13700.0,29.4693,29.479,29.4498,29.4693,13700.0
2014-03-18 10:30:00,30.25,30.27,30.25,30.25,15500.0,29.4693,29.4888,29.4693,29.4693,15500.0
2014-03-18 10:35:00,30.25,30.25,30.18,30.19,30600.0,29.4693,29.4693,29.4011,29.4108,30600.0
2014-03-18 10:40:00,30.19,30.21,30.15,30.21,16700.0,29.4108,29.4303,29.3719,29.4303,16700.0
2014-03-18 10:45:00,30.21,30.23,30.2,30.22,19500.0,29.4303,29.4498,29.4206,29.4401,19500.0
2014-03-18 10:50:00,30.22,30.23,30.18,30.18,25900.0,29.4401,29.4498,29.4011,29.4011,25900.0
2014-03-18 10:55:00,30.17,30.22,30.15,30.18,13800.0,29.3914,29.4401,29.3719,29.4011,13800.0
2014-03-18 11:00:00,30.19,30.22,30.19,30.21,10100.0,29.4108,29.4401,29.4108,29.4303,10100.0
2014-03-18 11:05:00,30.2,30.22,30.16,30.2,15000.0,29.4206,29.4401,29.3816,29.4206,15000.0
2014-03-18 11:10:00,30.2,30.23,30.19,30.22,36300.0,29.4206,29.4498,29.4108,29.4401,36300.0
2014-03-18 11:15:00,30.22,30.22,30.18,30.19,31000.0,29.4401,29.4401,29.4011,29.4108,31000.0
2014-03-18 11:20:00,30.19,30.22,30.19,30.21,12100.0,29.4108,29.4401,29.4108,29.4303,12100.0
2014-03-18 11:25:00,30.22,30.22,30.21,30.22,6900.0,29.4401,29.4401,29.4303,29.4401,6900.0
2014-03-18 11:30:00,30.22,30.22,30.18,30.19,23500.0,29.4401,29.4401,29.4011,29.4108,23500.0
2014-03-18 11:35:00,30.19,30.21,30.18,30.2,43400.0,29.4108,29.4303,29.4011,29.4206,43400.0
2014-03-18 11:40:00,30.21,30.21,30.13,30.13,16400.0,29.4303,29.4303,29.3524,29.3524,16400.0
2014-03-18 11:45:00,30.14,30.17,30.11,30.13,7900.0,29.3621,29.3914,29.3329,29.3524,7900.0
2014-03-18 11:50:00,30.14,30.17,30.14,30.15,9700.0,29.3621,29.3914,29.3621,29.3719,9700.0
2014-03-18 11:55:00,30.16,30.2,30.16,30.19,11500.0,29.3816,29.4206,29.3816,29.4108,11500.0
2014-03-18 12:00:00,30.19,30.23,30.19,30.23,27000.0,29.4108,29.4498,29.4108,29.4498,27000.0
2014-03-18 12:05:00,30.24,30.33,30.23,30.32,41400.0,29.4596,29.5472,29.4498,29.5375,41400.0
2014-03-18 12:10:00,30.33,30.36,30.32,30.34,23000.0,29.5472,29.5765,29.5375,29.557,23000.0
2014-03-18 12:15:00,30.35,30.36,30.32,30.33,15700.0,29.5667,29.5765,29.5375,29.5472,15700.0
2014-03-18 12:20:00,30.33,30.34,30.3,30.32,23600.0,29.5472,29.557,29.518,29.5375,23600.0
2014-03-18 12:25:00,30.32,30.32,30.28,30.28,26800.0,29.5375,29.5375,29.4985,29.4985,26800.0
2014-03-18 12:30:00,30.29,30.31,30.26,30.27,33300.0,29.5083,29.5277,29.479,29.4888,33300.0
2014-03-18 12:35:00,30.25,30.27,30.25,30.26,12000.0,29.4693,29.4888,29.4693,29.479,12000.0
2014-03-18 12:40:00,30.25,30.26,30.22,30.23,9400.0,29.4693,29.479,29.4401,29.4498,9400.0
2014-03-18 12:45:00,30.22,30.24,30.22,30.22,55000.0,29.4401,29.4596,29.4401,29.4401,55000.0
2014-03-18 12:50:00,30.23,30.26,30.22,30.26,9900.0,29.4498,29.479,29.4401,29.479,9900.0
2014-03-18 12:55:00,30.26,30.26,30.23,30.24,13600.0,29.479,29.479,29.4498,29.4596,13600.0
2014-03-18 13:00:00,30.25,30.26,30.24,30.25,4800.0,29.4693,29.479,29.4596,29.4693,4800.0
2014-03-18 13:05:00,30.25,30.25,30.24,30.24,1000.0,29.4693,29.4693,29.4596,29.4596,1000.0
2014-03-18 13:10:00,30.24,30.25,30.23,30.24,8300.0,29.4596,29.4693,29.4498,29.4596,8300.0
2014-03-18 13:15:00,30.23,30.26,30.23,30.26,6300.0,29.4498,29.479,29.4498,29.479,6300.0
2014-03-18 13:20:00,30.26,30.29,30.26,30.28,10000.0,29.479,29.5083,29.479,29.4985,10000.0
2014-03-18 13:25:00,30.27,30.3,30.27,30.29,11500.0,29.4888,29.518,29.4888,29.5083,11500.0
2014-03-18 13:30:00,30.29,30.29,30.26,30.27,5100.0,29.5083,29.5083,29.479,29.4888,5100.0
2014-03-18 13:35:00,30.27,30.28,30.25,30.26,6700.0,29.4888,29.4985,29.4693,29.479,6700.0
2014-03-18 13:40:00,30.27,30.33,30.27,30.3,10300.0,29.4888,29.5472,29.4888,29.518,10300.0
2014-03-18 13:45:00,30.3,30.32,30.3,30.3,8300.0,29.518,29.5375,29.518,29.518,8300.0
2014-03-18 13:50:00,30.31,30.32,30.29,30.29,7300.0,29.5277,29.5375,29.5083,29.5083,7300.0
2014-03-18 13:55:00,30.3,30.31,30.22,30.23,48800.0,29.518,29.5277,29.4401,29.4498,48800.0
2014-03-18 14:00:00,30.24,30.26,30.24,30.26,17000.0,29.4596,29.479,29.4596,29.479,17000.0
2014-03-18 14:05:00,30.26,30.28,30.26,30.27,8300.0,29.479,29.4985,29.479,29.4888,8300.0
2014-03-18 14:10:00,30.27,30.28,30.25,30.27,15600.0,29.4888,29.4985,29.4693,29.4888,15600.0
2014-03-18 14:15:00,30.26,30.27,30.26,30.27,2800.0,29.479,29.4888,29.479,29.4888,2800.0
2014-03-18 14:20:00,30.27,30.3,30.27,30.29,18200.0,29.4888,29.518,29.4888,29.5083,18200.0
2014-03-18 14:25:00,30.29,30.32,30.29,30.32,21500.0,29.5083,29.5375,29.5083,29.5375,21500.0
2014-03-18 14:30:00,30.31,30.33,30.3,30.32,10300.0,29.5277,29.5472,29.518,29.5375,10300.0
2014-03-18 14:35:00,30.32,30.33,30.32,30.33,4700.0,29.5375,29.5472,29.5375,29.5472,4700.0
2014-03-18 14:40:00,30.33,30.33,30.32,30.32,2700.0,29.5472,29.5472,29.5375,29.5375,2700.0
2014-03-18 14:45:00,30.33,30.34,30.31,30.33,50800.0,29.5472,29.557,29.5277,29.5472,50800.0
2014-03-18 14:50:00,30.32,30.33,30.32,30.33,11000.0,29.5375,29.5472,29.5375,29.5472,11000.0
2014-03-18 14:55:00,30.33,30.33,30.31,30.32,6200.0,29.5472,29.5472,29.5277,29.5375,6200.0
2014-03-18 15:00:00,30.31,30.34,30.29,30.29,16100.0,29.5277,29.557,29.5083,29.5083,16100.0
2014-03-18 15:05:00,30.3,30.32,30.3,30.31,22800.0,29.518,29.5375,29.518,29.5277,22800.0
2014-03-18 15:10:00,30.31,30.35,30.31,30.32,15600.0,29.5277,29.5667,29.5277,29.5375,15600.0
2014-03-18 15:15:00,30.32,30.33,30.28,30.28,13200.0,29.5375,29.5472,29.4985,29.4985,13200.0
2014-03-18 15:20:00,30.28,30.3,30.21,30.21,34100.0,29.4985,29.518,29.4303,29.4303,34100.0
2014-03-18 15:25:00,30.21,30.26,30.2,30.21,52000.0,29.4303,29.479,29.4206,29.4303,52000.0
2014-03-18 15:30:00,30.22,30.23,30.2,30.22,22400.0,29.4401,29.4498,29.4206,29.4401,22400.0
2014-03-18 15:35:00,30.21,30.26,30.21,30.22,34700.0,29.4303,29.479,29.4303,29.4401,34700.0
2014-03-18 15:40:00,30.23,30.23,30.22,30.23,13200.0,29.4498,29.4498,29.4401,29.4498,13200.0
2014-03-18 15:45:00,30.22,30.23,30.18,30.18,41200.0,29.4401,29.4498,29.4011,29.4011,41200.0
2014-03-18 15:50:00,30.19,30.25,30.19,30.23,98000.0,29.4108,29.4693,29.4108,29.4498,98000.0
2014-03-18 15:55:00,30.24,30.26,30.22,30.24,103200.0,29.4596,29.479,29.4401,29.4596,103200.0
2014-03-19 09:30:00,30.19,30.3,29.88,30.07,93000.0,29.4108,29.518,29.1088,29.2939,93000.0
2014-03-19 09:35:00,30.04,30.18,30.0,30.18,31900.0,29.2647,29.4011,29.2257,29.4011,31900.0
2014-03-19 09:40:00,30.19,30.19,30.1,30.11,18800.0,29.4108,29.4108,29.3232,29.3329,18800.0
2014-03-19 09:45:00,30.11,30.15,30.08,30.14,22300.0,29.3329,29.3719,29.3037,29.3621,22300.0
2014-03-19 09:50:00,30.12,30.2,30.05,30.13,70900.0,29.3427,29.4206,29.2745,29.3524,70900.0
2014-03-19 09:55:00,30.13,30.17,30.1,30.16,25800.0,29.3524,29.3914,29.3232,29.3816,25800.0
2014-03-19 10:00:00,30.16,30.18,30.13,30.17,24100.0,29.3816,29.4011,29.3524,29.3914,24100.0
2014-03-19 10:05:00,30.17,30.19,30.13,30.17,9100.0,29.3914,29.4108,29.3524,29.3914,9100.0
2014-03-19 10:10:00,30.17,30.22,30.16,30.21,15600.0,29.3914,29.4401,29.3816,29.4303,15600.0
2014-03-19 10:15:00,30.21,30.22,30.18,30.19,19300.0,29.4303,29.4401,29.4011,29.4108,19300.0
2014-03-19 10:20:00,30.19,30.21,30.15,30.2,12900.0,29.4108,29.4303,29.3719,29.4206,12900.0
2014-03-19 10:25:00,30.2,30.23,30.18,30.2,14200.0,29.4206,29.4498,29.4011,29.4206,14200.0
2014-03-19 10:30:00,30.19,30.21,30.17,30.2,17800.0,29.4108,29.4303,29.3914,29.4206,17800.0
2014-03-19 10:35:00,30.22,30.23,30.15,30.18,19500.0,29.4401,29.4498,29.3719,29.4011,19500.0
2014-03-19 10:40:00,30.18,30.21,30.17,30.2,30700.0,29.4011,29.4303,29.3914,29.4206,30700.0
2014-03-19 10:45:00,30.19,30.24,30.19,30.24,15000.0,29.4108,29.4596,29.4108,29.4596,15000.0
2014-03-19 10:50:00,30.24,30.31,30.24,30.31,30000.0,29.4596,29.5277,29.4596,29.5277,30000.0
2014-03-19 10:55:00,30.31,30.34,30.29,30.32,19100.0,29.5277,29.557,29.5083,29.5375,19100.0
2014-03-19 11:00:00,30.31,30.41,30.31,30.41,27600.0,29.5277,29.6252,29.5277,29.6252,27600.0
2014-03-19 11:05:00,30.41,30.42,30.39,30.41,18700.0,29.6252,29.6349,29.6057,29.6252,18700.0
2014-03-19 11:10:00,30.41,30.41,30.37,30.37,13700.0,29.6252,29.6252,29.5862,29.5862,13700.0
2014-03-19 11:15:00,30.37,30.41,30.37,30.41,20200.0,29.5862,29.6252,29.5862,29.6252,20200.0
2014-03-19 11:20:00,30.41,30.43,30.4,30.42,16100.0,29.6252,29.6447,29.6154,29.6349,16100.0
2014-03-19 11:25:00,30.42,30.44,30.4,30.42,20400.0,29.6349,29.6544,29.6154,29.6349,20400.0
2014-03-19 11:30:00,30.41,30.41,30.36,30.36,21100.0,29.6252,29.6252,29.5765,29.5765,21100.0
2014-03-19 11:35:00,30.36,30.38,30.33,30.36,33600.0,29.5765,29.5959,29.5472,29.5765,33600.0
2014-03-19 11:40:00,30.35,30.4,30.35,30.4,14800.0,29.5667,29.6154,29.5667,29.6154,14800.0
2014-03-19 11:45:00,30.4,30.43,30.4,30.42,14800.0,29.6154,29.6447,29.6154,29.6349,14800.0
2014-03-19 11:50:00,30.41,30.43,30.4,30.41,17100.0,29.6252,29.6447,29.6154,29.6252,17100.0
2014-03-19 11:55:00,30.42,30.42,30.39,30.41,14800.0,29.6349,29.6349,29.6057,29.6252,14800.0
2014-03-19 12:00:00,30.41,30.43,30.4,30.43,9100.0,29.6252,29.6447,29.6154,29.6447,9100.0
2014-03-19 12:05:00,30.42,30.45,30.42,30.42,24000.0,29.6349,29.6641,29.6349,29.6349,24000.0
2014-03-19 12:10:00,30.41,30.42,30.38,30.42,28500.0,29.6252,29.6349,29.5959,29.6349,28500.0
2014-03-19 12:15:00,30.42,30.42,30.39,30.4,34000.0,29.6349,29.6349,29.6057,29.6154,34000.0
2014-03-19 12:20:00,30.4,30.41,30.4,30.41,8300.0,29.6154,29.6252,29.6154,29.6252,8300.0
2014-03-19 12:25:00,30.41,30.43,30.4,30.41,21100.0,29.6252,29.6447,29.6154,29.6252,21100.0
2014-03-19 12:30:00,30.4,30.44,30.4,30.42,10900.0,29.6154,29.6544,29.6154,29.6349,10900.0
2014-03-19 12:35:00,30.42,30.43,30.4,30.41,16200.0,29.6349,29.6447,29.6154,29.6252,16200.0
2014-03-19 12:40:00,30.42,30.42,30.4,30.4,15200.0,29.6349,29.6349,29.6154,29.6154,15200.0
2014-03-19 12:45:00,30.4,30.43,30.4,30.41,10400.0,29.6154,29.6447,29.6154,29.6252,10400.0
2014-03-19 12:50:00,30.41,30.44,30.41,30.41,13400.0,29.6252,29.6544,29.6252,29.6252,13400.0
2014-03-19 12:55:00,30.42,30.47,30.41,30.46,20900.0,29.6349,29.6836,29.6252,29.6739,20900.0
2014-03-19 13:00:00,30.46,30.46,30.41,30.42,9900.0,29.6739,29.6739,29.6252,29.6349,9900.0
2014-03-19 13:05:00,30.41,30.43,30.41,30.43,7400.0,29.6252,29.6447,29.6252,29.6447,7400.0
2014-03-19 13:10:00,30.43,30.44,30.41,30.44,12200.0,29.6447,29.6544,29.6252,29.6544,12200.0
2014-03-19 13:15:00,30.44,30.45,30.43,30.44,11700.0,29.6544,29.6641,29.6447,29.6544,11700.0
2014-03-19 13:20:00,30.44,30.44,30.41,30.42,10200.0,29.6544,29.6544,29.6252,29.6349,10200.0
2014-03-19 13:25:00,30.42,30.42,30.4,30.4,5700.0,29.6349,29.6349,29.6154,29.6154,5700.0
2014-03-19 13:30:00,30.4,30.41,30.38,30.38,26400.0,29.6154,29.6252,29.5959,29.5959,26400.0
2014-03-19 13:35:00,30.38,30.39,30.35,30.37,10800.0,29.5959,29.6057,29.5667,29.5862,10800.0
2014-03-19 13:40:00,30.37,30.38,30.35,30.37,28500.0,29.5862,29.5959,29.5667,29.5862,28500.0
2014-03-19 13:45:00,30.36,30.37,30.36,30.37,6000.0,29.5765,29.5862,29.5765,29.5862,6000.0
2014-03-19 13:50:00,30.36,30.38,30.36,30.38,15400.0,29.5765,29.5959,29.5765,29.5959,15400.0
2014-03-19 13:55:00,30.38,30.41,30.37,30.41,11600.0,29.5959,29.6252,29.5862,29.6252,11600.0
2014-03-19 14:00:00,30.41,30.41,30.3,30.32,67000.0,29.6252,29.6252,29.518,29.5375,67000.0
2014-03-19 14:05:00,30.33,30.33,30.21,30.28,27000.0,29.5472,29.5472,29.4303,29.4985,27000.0
2014-03-19 14:10:00,30.27,30.31,30.27,30.3,23400.0,29.4888,29.5277,29.4888,29.518,23400.0
2014-03-19 14:15:00,30.31,30.41,30.3,30.4,49400.0,29.5277,29.6252,29.518,29.6154,49400.0
2014-03-19 14:20:00,30.4,30.43,30.4,30.42,18800.0,29.6154,29.6447,29.6154,29.6349,18800.0
2014-03-19 14:25:00,30.43,30.45,30.4,30.42,26500.0,29.6447,29.6641,29.6154,29.6349,26500.0
2014-03-19 14:30:00,30.42,30.45,30.4,30.42,27800.0,29.6349,29.6641,29.6154,29.6349,27800.0
2014-03-19 14:35:00,30.42,30.43,30.39,30.41,26000.0,29.6349,29.6447,29.6057,29.6252,26000.0
2014-03-19 14:40:00,30.41,30.43,30.34,30.38,21300.0,29.6252,29.6447,29.557,29.5959,21300.0
2014-03-19 14:45:00,30.39,30.39,30.33,30.34,30500.0,29.6057,29.6057,29.5472,29.557,30500.0
2014-03-19 14:50:00,30.34,30.36,30.29,30.33,49800.0,29.557,29.5765,29.5083,29.5472,49800.0
2014-03-19 14:55:00,30.34,30.35,30.31,30.32,13600.0,29.557,29.5667,29.5277,29.5375,13600.0
2014-03-19 15:00:00,30.32,30.33,30.27,30.27,28600.0,29.5375,29.5472,29.4888,29.4888,28600.0
2014-03-19 15:05:00,30.27,30.27,30.08,30.08,58300.0,29.4888,29.4888,29.3037,29.3037,58300.0
2014-03-19 15:10:00,30.08,30.13,29.96,30.13,113300.0,29.3037,29.3524,29.1868,29.3524,113300.0
2014-03-19 15:15:00,30.13,30.16,30.12,30.14,69900.0,29.3524,29.3816,29.3427,29.3621,69900.0
2014-03-19 15:20:00,30.14,30.21,30.12,30.18,65100.0,29.3621,29.4303,29.3427,29.4011,65100.0
2014-03-19 15:25:00,30.18,30.24,30.18,30.24,38600.0,29.4011,29.4596,29.4011,29.4596,38600.0
2014-03-19 15:30:00,30.23,30.24,30.2,30.24,37200.0,29.4498,29.4596,29.4206,29.4596,37200.0
2014-03-19 15:35:00,30.25,30.26,30.18,30.24,43100.0,29.4693,29.479,29.4011,29.4596,43100.0
2014-03-19 15:40:00,30.24,30.31,30.24,30.31,73800.0,29.4596,29.5277,29.4596,29.5277,73800.0
2014-03-19 15:45:00,30.31,30.32,30.28,30.3,46300.0,29.5277,29.5375,29.4985,29.518,46300.0
2014-03-19 15:50:00,30.3,30.3,30.23,30.23,44500.0,29.518,29.518,29.4498,29.4498,44500.0
2014-03-19 15:55:00,30.24,30.27,30.21,30.24,105100.0,29.4596,29.4888,29.4303,29.4596,105100.0
2014-03-20 09:30:00,30.11,30.21,30.07,30.15,27500.0,29.3329,29.4303,29.2939,29.3719,27500.0
2014-03-20 09:35:00,30.13,30.22,30.06,30.07,11700.0,29.3524,29.4401,29.2842,29.2939,11700.0
2014-03-20 09:40:00,30.07,30.1,29.99,29.99,14800.0,29.2939,29.3232,29.216,29.216,14800.0
2014-03-20 09:45:00,29.99,30.0,29.87,29.87,25700.0,29.216,29.2257,29.0991,29.0991,25700.0
2014-03-20 09:50:00,29.86,29.89,29.78,29.79,104100.0,29.0894,29.1186,29.0114,29.0212,104100.0
2014-03-20 09:55:00,29.8,29.86,29.76,29.86,66800.0,29.0309,29.0894,28.9919,29.0894,66800.0
2014-03-20 10:00:00,29.86,29.98,29.79,29.95,25700.0,29.0894,29.2063,29.0212,29.177,25700.0
2014-03-20 10:05:00,29.95,30.13,29.93,30.11,44000.0,29.177,29.3524,29.1576,29.3329,44000.0
2014-03-20 10:10:00,30.1,30.14,30.06,30.14,36600.0,29.3232,29.3621,29.2842,29.3621,36600.0
2014-03-20 10:15:00,30.15,30.28,30.15,30.27,28400.0,29.3719,29.4985,29.3719,29.4888,28400.0
2014-03-20 10:20:00,30.27,30.29,30.25,30.27,23300.0,29.4888,29.5083,29.4693,29.4888,23300.0
2014-03-20 10:25:00,30.27,30.28,30.1,30.15,176100.0,29.4888,29.4985,29.3232,29.3719,176100.0
2014-03-20 10:30:00,30.15,30.23,30.15,30.23,28300.0,29.3719,29.4498,29.3719,29.4498,28300.0
2014-03-20 10:35:00,30.23,30.32,30.21,30.31,20900.0,29.4498,29.5375,29.4303,29.5277,20900.0
2014-03-20 10:40:00,30.32,30.34,30.29,30.34,20100.0,29.5375,29.557,29.5083,29.557,20100.0
2014-03-20 10:45:00,30.33,30.37,30.3,30.3,17700.0,29.5472,29.5862,29.518,29.518,17700.0
2014-03-20 10:50:00,30.31,30.32,30.22,30.22,17800.0,29.5277,29.5375,29.4401,29.4401,17800.0
2014-03-20 10:55:00,30.23,30.23,30.19,30.21,14000.0,29.4498,29.4498,29.4108,29.4303,14000.0
2014-03-20 11:00:00,30.21,30.22,30.18,30.21,11200.0,29.4303,29.4401,29.4011,29.4303,11200.0
2014-03-20 11:05:00,30.2,30.2,30.15,30.18,11800.0,29.4206,29.4206,29.3719,29.4011,11800.0
2014-03-20 11:10:00,30.18,30.19,30.14,30.15,19000.0,29.4011,29.4108,29.3621,29.3719,19000.0
2014-03-20 11:15:00,30.15,30.18,30.15,30.16,13700.0,29.3719,29.4011,29.3719,29.3816,13700.0
2014-03-20 11:20:00,30.17,30.19,30.12,30.15,85100.0,29.3914,29.4108,29.3427,29.3719,85100.0
2014-03-20 11:25:00,30.15,30.22,30.15,30.21,9300.0,29.3719,29.4401,29.3719,29.4303,9300.0
2014-03-20 11:30:00,30.21,30.21,30.17,30.19,28100.0,29.4303,29.4303,29.3914,29.4108,28100.0
2014-03-20 11:35:00,30.18,30.19,30.13,30.14,11400.0,29.4011,29.4108,29.3524,29.3621,11400.0
2014-03-20 11:40:00,30.14,30.17,30.13,30.14,10600.0,29.3621,29.3914,29.3524,29.3621,10600.0
2014-03-20 11:45:00,30.15,30.15,30.09,30.1,19500.0,29.3719,29.3719,29.3134,29.3232,19500.0
2014-03-20 11:50:00,30.1,30.14,30.09,30.14,6600.0,29.3232,29.3621,29.3134,29.3621,6600.0
2014-03-20 11:55:00,30.14,30.19,30.13,30.19,12700.0,29.3621,29.4108,29.3524,29.4108,12700.0
2014-03-20 12:00:00,30.2,30.22,30.16,30.17,17500.0,29.4206,29.4401,29.3816,29.3914,17500.0
2014-03-20 12:05:00,30.17,30.17,30.13,30.15,14400.0,29.3914,29.3914,29.3524,29.3719,14400.0
2014-03-20 12:10:00,30.14,30.17,30.14,30.17,14000.0,29.3621,29.3914,29.3621,29.3914,14000.0
2014-03-20 12:15:00,30.18,30.21,30.17,30.19,17200.0,29.4011,29.4303,29.3914,29.4108,17200.0
2014-03-20 12:20:00,30.18,30.22,30.17,30.2,19500.0,29.4011,29.4401,29.3914,29.4206,19500.0
2014-03-20 12:25:00,30.2,30.24,30.2,30.24,18000.0,29.4206,29.4596,29.4206,29.4596,18000.0
2014-03-20 12:30:00,30.25,30.25,30.19,30.22,13200.0,29.4693,29.4693,29.4108,29.4401,13200.0
2014-03-20 12:35:00,30.22,30.25,30.22,30.24,10300.0,29.4401,29.4693,29.4401,29.4596,10300.0
2014-03-20 12:40:00,30.24,30.24,30.18,30.19,12200.0,29.4596,29.4596,29.4011,29.4108,12200.0
2014-03-20 12:45:00,30.18,30.21,30.18,30.19,11600.0,29.4011,29.4303,29.4011,29.4108,11600.0
2014-03-20 12:50:00,30.18,30.19,30.11,30.13,49800.0,29.4011,29.4108,29.3329,29.3524,49800.0
2014-03-20 12:55:00,30.12,30.14,30.12,30.14,18100.0,29.3427,29.3621,29.3427,29.3621,18100.0
2014-03-20 13:00:00,30.14,30.22,30.14,30.22,24400.0,29.3621,29.4401,29.3621,29.4401,24400.0
2014-03-20 13:05:00,30.22,30.28,30.21,30.28,10700.0,29.4401,29.4985,29.4303,29.4985,10700.0
2014-03-20 13:10:00,30.28,30.28,30.24,30.26,8900.0,29.4985,29.4985,29.4596,29.479,8900.0
2014-03-20 13:15:00,30.25,30.26,30.24,30.24,8700.0,29.4693,29.479,29.4596,29.4596,8700.0
2014-03-20 13:20:00,30.25,30.26,30.2,30.22,11700.0,29.4693,29.479,29.4206,29.4401,11700.0
2014-03-20 13:25:00,30.22,30.23,30.18,30.2,14700.0,29.4401,29.4498,29.4011,29.4206,14700.0
2014-03-20 13:30:00,30.2,30.22,30.19,30.22,6000.0,29.4206,29.4401,29.4108,29.4401,6000.0
2014-03-20 13:35:00,30.22,30.24,30.22,30.23,5400.0,29.4401,29.4596,29.4401,29.4498,5400.0
2014-03-20 13:40:00,30.23,30.23,30.18,30.18,11600.0,29.4498,29.4498,29.4011,29.4011,11600.0
2014-03-20 13:45:00,30.18,30.2,30.16,30.16,10700.0,29.4011,29.4206,29.3816,29.3816,10700.0
2014-03-20 13:50:00,30.16,30.16,30.13,30.14,6700.0,29.3816,29.3816,29.3524,29.3621,6700.0
2014-03-20 13:55:00,30.14,30.15,30.14,30.15,6200.0,29.3621,29.3719,29.3621,29.3719,6200.0
2014-03-20 14:00:00,30.16,30.19,30.16,30.19,21300.0,29.3816,29.4108,29.3816,29.4108,21300.0
2014-03-20 14:05:00,30.2,30.2,30.16,30.16,11100.0,29.4206,29.4206,29.3816,29.3816,11100.0
2014-03-20 14:10:00,30.17,30.18,30.16,30.17,99000.0,29.3914,29.4011,29.3816,29.3914,99000.0
2014-03-20 14:15:00,30.16,30.2,30.16,30.2,7100.0,29.3816,29.4206,29.3816,29.4206,7100.0
2014-03-20 14:20:00,30.2,30.21,30.19,30.2,7800.0,29.4206,29.4303,29.4108,29.4206,7800.0
2014-03-20 14:25:00,30.2,30.2,30.2,30.2,2100.0,29.4206,29.4206,29.4206,29.4206,2100.0
2014-03-20 14:30:00,30.2,30.2,30.17,30.19,12500.0,29.4206,29.4206,29.3914,29.4108,12500.0
2014-03-20 14:35:00,30.19,30.21,30.18,30.19,84000.0,29.4108,29.4303,29.4011,29.4108,84000.0
2014-03-20 14:40:00,30.19,30.2,30.16,30.17,12700.0,29.4108,29.4206,29.3816,29.3914,12700.0
2014-03-20 14:45:00,30.17,30.23,30.17,30.23,26300.0,29.3914,29.4498,29.3914,29.4498,26300.0
2014-03-20 14:50:00,30.22,30.23,30.2,30.22,22300.0,29.4401,29.4498,29.4206,29.4401,22300.0
2014-03-20 14:55:00,30.22,30.24,30.21,30.23,31400.0,29.4401,29.4596,29.4303,29.4498,31400.0
2014-03-20 15:00:00,30.22,30.23,30.21,30.22,13800.0,29.4401,29.4498,29.4303,29.4401,13800.0
2014-03-20 15:05:00,30.23,30.25,30.21,30.21,24900.0,29.4498,29.4693,29.4303,29.4303,24900.0
2014-03-20 15:10:00,30.21,30.24,30.21,30.22,13900.0,29.4303,29.4596,29.4303,29.4401,13900.0
2014-03-20 15:15:00,30.22,30.24,30.22,30.22,16300.0,29.4401,29.4596,29.4401,29.4401,16300.0
2014-03-20 15:20:00,30.21,30.22,30.2,30.2,42600.0,29.4303,29.4401,29.4206,29.4206,42600.0
2014-03-20 15:25:00,30.21,30.21,30.2,30.2,63200.0,29.4303,29.4303,29.4206,29.4206,63200.0
2014-03-20 15:30:00,30.21,30.24,30.2,30.23,25000.0,29.4303,29.4596,29.4206,29.4498,25000.0
2014-03-20 15:35:00,30.22,30.26,30.22,30.26,21600.0,29.4401,29.479,29.4401,29.479,21600.0
2014-03-20 15:40:00,30.25,30.26,30.24,30.26,30000.0,29.4693,29.479,29.4596,29.479,30000.0
2014-03-20 15:45:00,30.26,30.28,30.23,30.23,47000.0,29.479,29.4985,29.4498,29.4498,47000.0
2014-03-20 15:50:00,30.24,30.24,30.21,30.21,33900.0,29.4596,29.4596,29.4303,29.4303,33900.0
2014-03-20 15:55:00,30.21,30.26,30.19,30.25,107500.0,29.4303,29.479,29.4108,29.4693,107500.0
2014-03-21 09:30:00,30.56,30.56,29.94,30.13,382300.0,29.7713,29.7713,29.1673,29.3524,382300.0
2014-03-21 09:35:00,30.14,30.2,30.12,30.19,20900.0,29.3621,29.4206,29.3427,29.4108,20900.0
2014-03-21 09:40:00,30.2,30.29,30.19,30.26,12100.0,29.4206,29.5083,29.4108,29.479,12100.0
2014-03-21 09:45:00,30.27,30.36,30.26,30.28,19700.0,29.4888,29.5765,29.479,29.4985,19700.0
2014-03-21 09:50:00,30.3,30.38,30.3,30.37,17700.0,29.518,29.5959,29.518,29.5862,17700.0
2014-03-21 09:55:00,30.36,30.43,30.36,30.43,26000.0,29.5765,29.6447,29.5765,29.6447,26000.0
2014-03-21 10:00:00,30.42,30.43,30.35,30.39,22700.0,29.6349,29.6447,29.5667,29.6057,22700.0
2014-03-21 10:05:00,30.4,30.41,30.35,30.36,26000.0,29.6154,29.6252,29.5667,29.5765,26000.0
2014-03-21 10:10:00,30.36,30.42,30.36,30.42,10900.0,29.5765,29.6349,29.5765,29.6349,10900.0
2014-03-21 10:15:00,30.42,30.42,30.36,30.36,19300.0,29.6349,29.6349,29.5765,29.5765,19300.0
2014-03-21 10:20:00,30.35,30.39,30.34,30.36,22600.0,29.5667,29.6057,29.557,29.5765,22600.0
2014-03-21 10:25:00,30.35,30.35,30.27,30.28,48800.0,29.5667,29.5667,29.4888,29.4985,48800.0
2014-03-21 10:30:00,30.28,30.31,30.27,30.3,40900.0,29.4985,29.5277,29.4888,29.518,40900.0
2014-03-21 10:35:00,30.3,30.31,30.28,30.28,49600.0,29.518,29.5277,29.4985,29.4985,49600.0
2014-03-21 10:40:00,30.28,30.28,30.24,30.24,5600.0,29.4985,29.4985,29.4596,29.4596,5600.0
2014-03-21 10:45:00,30.25,30.31,30.23,30.31,18000.0,29.4693,29.5277,29.4498,29.5277,18000.0
2014-03-21 10:50:00,30.31,30.32,30.27,30.3,114000.0,29.5277,29.5375,29.4888,29.518,114000.0
2014-03-21 10:55:00,30.3,30.31,30.28,30.29,80700.0,29.518,29.5277,29.4985,29.5083,80700.0
2014-03-21 11:00:00,30.3,30.31,30.25,30.25,31000.0,29.518,29.5277,29.4693,29.4693,31000.0
2014-03-21 11:05:00,30.25,30.27,30.18,30.19,30900.0,29.4693,29.4888,29.4011,29.4108,30900.0
2014-03-21 11:10:00,30.2,30.25,30.19,30.25,30200.0,29.4206,29.4693,29.4108,29.4693,30200.0
2014-03-21 11:15:00,30.24,30.25,30.22,30.24,24600.0,29.4596,29.4693,29.4401,29.4596,24600.0
2014-03-21 11:20:00,30.26,30.26,30.21,30.23,10200.0,29.479,29.479,29.4303,29.4498,10200.0
2014-03-21 11:25:00,30.24,30.26,30.24,30.26,224500.0,29.4596,29.479,29.4596,29.479,224500.0
2014-03-21 11:30:00,30.25,30.3,30.25,30.3,17000.0,29.4693,29.518,29.4693,29.518,17000.0
2014-03-21 11:35:00,30.3,30.3,30.23,30.23,10000.0,29.518,29.518,29.4498,29.4498,10000.0
2014-03-21 11:40:00,30.24,30.25,30.23,30.23,6800.0,29.4596,29.4693,29.4498,29.4498,6800.0
2014-03-21 11:45:00,30.24,30.28,30.24,30.26,12500.0,29.4596,29.4985,29.4596,29.479,12500.0
2014-03-21 11:50:00,30.25,30.26,30.21,30.24,17900.0,29.4693,29.479,29.4303,29.4596,17900.0
2014-03-21 11:55:00,30.24,30.25,30.22,30.25,6100.0,29.4596,29.4693,29.4401,29.4693,6100.0
2014-03-21 12:00:00,30.24,30.26,30.23,30.24,17400.0,29.4596,29.479,29.4498,29.4596,17400.0
2014-03-21 12:05:00,30.24,30.25,30.23,30.24,5100.0,29.4596,29.4693,29.4498,29.4596,5100.0
2014-03-21 12:10:00,30.24,30.25,30.21,30.21,39700.0,29.4596,29.4693,29.4303,29.4303,39700.0
2014-03-21 12:15:00,30.22,30.26,30.21,30.26,28100.0,29.4401,29.479,29.4303,29.479,28100.0
2014-03-21 12:20:00,30.26,30.28,30.23,30.24,57700.0,29.479,29.4985,29.4498,29.4596,57700.0
2014-03-21 12:25:00,30.23,30.23,30.2,30.2,32700.0,29.4498,29.4498,29.4206,29.4206,32700.0
2014-03-21 12:30:00,30.19,30.21,30.18,30.18,36000.0,29.4108,29.4303,29.4011,29.4011,36000.0
2014-03-21 12:35:00,30.17,30.17,30.09,30.09,89400.0,29.3914,29.3914,29.3134,29.3134,89400.0
2014-03-21 12:40:00,30.1,30.1,30.07,30.08,19700.0,29.3232,29.3232,29.2939,29.3037,19700.0
2014-03-21 12:45:00,30.08,30.09,30.04,30.05,20600.0,29.3037,29.3134,29.2647,29.2745,20600.0
2014-03-21 12:50:00,30.05,30.05,30.0,30.01,13600.0,29.2745,29.2745,29.2257,29.2355,13600.0
2014-03-21 12:55:00,30.01,30.02,30.0,30.02,17800.0,29.2355,29.2452,29.2257,29.2452,17800.0
2014-03-21 13:00:00,30.02,30.08,30.02,30.05,29600.0,29.2452,29.3037,29.2452,29.2745,29600.0
2014-03-21 13:05:00,30.05,30.05,30.01,30.02,21400.0,29.2745,29.2745,29.2355,29.2452,21400.0
2014-03-21 13:10:00,30.01,30.01,29.88,29.88,53900.0,29.2355,29.2355,29.1088,29.1088,53900.0
2014-03-21 13:15:00,29.89,29.89,29.83,29.84,18500.0,29.1186,29.1186,29.0601,29.0699,18500.0
2014-03-21 13:20:00,29.85,29.85,29.79,29.8,18600.0,29.0796,29.0796,29.0212,29.0309,18600.0
2014-03-21 13:25:00,29.81,29.82,29.73,29.74,51900.0,29.0407,29.0504,28.9627,28.9725,51900.0
2014-03-21 13:30:00,29.74,29.8,29.73,29.8,25000.0,28.9725,29.0309,28.9627,29.0309,25000.0
2014-03-21 13:35:00,29.81,29.88,29.8,29.86,25600.0,29.0407,29.1088,29.0309,29.0894,25600.0
2014-03-21 13:40:00,29.86,29.87,29.81,29.83,70300.0,29.0894,29.0991,29.0407,29.0601,70300.0
2014-03-21 13:45:00,29.83,29.83,29.76,29.78,222200.0,29.0601,29.0601,28.9919,29.0114,222200.0
2014-03-21 13:50:00,29.77,29.81,29.75,29.78,34400.0,29.0017,29.0407,28.9822,29.0114,34400.0
2014-03-21 13:55:00,29.79,29.83,29.78,29.79,30700.0,29.0212,29.0601,29.0114,29.0212,30700.0
2014-03-21 14:00:00,29.78,29.78,29.73,29.76,90400.0,29.0114,29.0114,28.9627,28.9919,90400.0
2014-03-21 14:05:00,29.76,29.76,29.69,29.69,48600.0,28.9919,28.9919,28.9238,28.9238,48600.0
2014-03-21 14:10:00,29.69,29.69,29.65,29.65,23400.0,28.9238,28.9238,28.8848,28.8848,23400.0
2014-03-21 14:15:00,29.65,29.71,29.61,29.71,62700.0,28.8848,28.9432,28.8458,28.9432,62700.0
2014-03-21 14:20:00,29.71,29.74,29.7,29.72,51200.0,28.9432,28.9725,28.9335,28.953,51200.0
2014-03-21 14:25:00,29.73,29.75,29.71,29.73,68000.0,28.9627,28.9822,28.9432,28.9627,68000.0
2014-03-21 14:30:00,29.73,29.75,29.71,29.75,67100.0,28.9627,28.9822,28.9432,28.9822,67100.0
2014-03-21 14:35:00,29.75,29.8,29.74,29.8,33200.0,28.9822,29.0309,28.9725,29.0309,33200.0
2014-03-21 14:40:00,29.81,29.85,29.8,29.85,42400.0,29.0407,29.0796,29.0309,29.0796,42400.0
2014-03-21 14:45:00,29.84,29.87,29.84,29.86,20400.0,29.0699,29.0991,29.0699,29.0894,20400.0
2014-03-21 14:50:00,29.86,29.9,29.85,29.88,50700.0,29.0894,29.1283,29.0796,29.1088,50700.0
2014-03-21 14:55:00,29.88,29.99,29.87,29.96,75900.0,29.1088,29.216,29.0991,29.1868,75900.0
2014-03-21 15:00:00,29.96,29.97,29.87,29.88,47500.0,29.1868,29.1965,29.0991,29.1088,47500.0
2014-03-21 15:05:00,29.88,29.88,29.8,29.81,60400.0,29.1088,29.1088,29.0309,29.0407,60400.0
2014-03-21 15:10:00,29.81,29.82,29.76,29.76,27600.0,29.0407,29.0504,28.9919,28.9919,27600.0
2014-03-21 15:15:00,29.77,29.81,29.75,29.8,35400.0,29.0017,29.0407,28.9822,29.0309,35400.0
2014-03-21 15:20:00,29.79,29.84,29.79,29.82,31300.0,29.0212,29.0699,29.0212,29.0504,31300.0
2014-03-21 15:25:00,29.82,29.82,29.75,29.8,41100.0,29.0504,29.0504,28.9822,29.0309,41100.0
2014-03-21 15:30:00,29.8,29.8,29.75,29.75,45800.0,29.0309,29.0309,28.9822,28.9822,45800.0
2014-03-21 15:35:00,29.76,29.77,29.75,29.75,51800.0,28.9919,29.0017,28.9822,28.9822,51800.0
2014-03-21 15:40:00,29.75,29.8,29.74,29.8,116300.0,28.9822,29.0309,28.9725,29.0309,116300.0
2014-03-21 15:45:00,29.79,29.8,29.75,29.77,75200.0,29.0212,29.0309,28.9822,29.0017,75200.0
2014-03-21 15:50:00,29.77,29.77,29.71,29.73,135800.0,29.0017,29.0017,28.9432,28.9627,135800.0
2014-03-21 15:55:00,29.73,29.78,29.72,29.75,322700.0,28.9627,29.0114,28.953,28.9822,322700.0
2014-03-24 09:30:00,29.89,30.05,29.76,29.99,57400.0,29.1186,29.2745,28.9919,29.216,57400.0
2014-03-24 09:35:00,29.98,29.99,29.83,29.83,16300.0,29.2063,29.216,29.0601,29.0601,16300.0
2014-03-24 09:40:00,29.83,29.83,29.72,29.75,17800.0,29.0601,29.0601,28.953,28.9822,17800.0
2014-03-24 09:45:00,29.76,29.79,29.75,29.77,10800.0,28.9919,29.0212,28.9822,29.0017,10800.0
2014-03-24 09:50:00,29.77,29.77,29.71,29.75,10400.0,29.0017,29.0017,28.9432,28.9822,10400.0
2014-03-24 09:55:00,29.75,29.84,29.74,29.82,13800.0,28.9822,29.0699,28.9725,29.0504,13800.0
2014-03-24 10:00:00,29.8,29.8,29.68,29.69,10400.0,29.0309,29.0309,28.914,28.9238,10400.0
2014-03-24 10:05:00,29.68,29.68,29.61,29.63,9700.0,28.914,28.914,28.8458,28.8653,9700.0
2014-03-24 10:10:00,29.64,29.65,29.6,29.6,33600.0,28.875,28.8848,28.8361,28.8361,33600.0
2014-03-24 10:15:00,29.6,29.62,29.57,29.58,21200.0,28.8361,28.8556,28.8068,28.8166,21200.0
2014-03-24 10:20:00,29.58,29.61,29.53,29.54,45800.0,28.8166,28.8458,28.7679,28.7776,45800.0
2014-03-24 10:25:00,29.54,29.58,29.49,29.49,33100.0,28.7776,28.8166,28.7289,28.7289,33100.0
2014-03-24 10:30:00,29.49,29.49,29.37,29.39,30000.0,28.7289,28.7289,28.612,28.6315,30000.0
2014-03-24 10:35:00,29.4,29.46,29.4,29.46,24800.0,28.6412,28.6997,28.6412,28.6997,24800.0
2014-03-24 10:40:00,29.46,29.48,29.43,29.43,35700.0,28.6997,28.7192,28.6705,28.6705,35700.0
2014-03-24 10:45:00,29.42,29.44,29.4,29.42,39600.0,28.6607,28.6802,28.6412,28.6607,39600.0
2014-03-24 10:50:00,29.42,29.49,29.41,29.46,41200.0,28.6607,28.7289,28.651,28.6997,41200.0
2014-03-24 10:55:00,29.46,29.51,29.43,29.45,53300.0,28.6997,28.7484,28.6705,28.6899,53300.0
2014-03-24 11:00:00,29.45,29.45,29.32,29.35,33400.0,28.6899,28.6899,28.5633,28.5925,33400.0
2014-03-24 11:05:00,29.35,29.35,29.29,29.3,17100.0,28.5925,28.5925,28.5341,28.5438,17100.0
2014-03-24 11:10:00,29.3,29.3,29.22,29.23,50800.0,28.5438,28.5438,28.4659,28.4756,50800.0
2014-03-24 11:15:00,29.23,29.23,29.2,29.21,49300.0,28.4756,28.4756,28.4464,28.4561,49300.0
2014-03-24 11:20:00,29.21,29.21,29.17,29.2,58400.0,28.4561,28.4561,28.4172,28.4464,58400.0
2014-03-24 11:25:00,29.21,29.21,29.18,29.19,46500.0,28.4561,28.4561,28.4269,28.4367,46500.0
2014-03-24 11:30:00,29.2,29.2,29.15,29.19,56200.0,28.4464,28.4464,28.3977,28.4367,56200.0
2014-03-24 11:35:00,29.2,29.26,29.19,29.26,40600.0,28.4464,28.5048,28.4367,28.5048,40600.0
2014-03-24 11:40:00,29.27,29.31,29.25,29.25,40100.0,28.5146,28.5536,28.4951,28.4951,40100.0
2014-03-24 11:45:00,29.25,29.28,29.23,29.26,90900.0,28.4951,28.5243,28.4756,28.5048,90900.0
2014-03-24 11:50:00,29.25,29.26,29.23,29.24,33300.0,28.4951,28.5048,28.4756,28.4854,33300.0
2014-03-24 11:55:00,29.25,29.3,29.24,29.28,11500.0,28.4951,28.5438,28.4854,28.5243,11500.0
2014-03-24 12:00:00,29.28,29.32,29.26,29.31,15800.0,28.5243,28.5633,28.5048,28.5536,15800.0
2014-03-24 12:05:00,29.3,29.3,29.24,29.24,18000.0,28.5438,28.5438,28.4854,28.4854,18000.0
2014-03-24 12:10:00,29.24,29.24,29.2,29.21,18100.0,28.4854,28.4854,28.4464,28.4561,18100.0
2014-03-24 12:15:00,29.22,29.29,29.21,29.25,27000.0,28.4659,28.5341,28.4561,28.4951,27000.0
2014-03-24 12:20:00,29.25,29.25,29.15,29.17,121600.0,28.4951,28.4951,28.3977,28.4172,121600.0
2014-03-24 12:25:00,29.17,29.19,29.1,29.13,71800.0,28.4172,28.4367,28.349,28.3782,71800.0
2014-03-24 12:30:00,29.14,29.15,29.1,29.11,69900.0,28.3879,28.3977,28.349,28.3587,69900.0
2014-03-24 12:35:00,29.12,29.18,29.06,29.13,46800.0,28.3685,28.4269,28.31,28.3782,46800.0
2014-03-24 12:40:00,29.14,29.15,29.12,29.15,16400.0,28.3879,28.3977,28.3685,28.3977,16400.0
2014-03-24 12:45:00,29.15,29.15,29.08,29.1,19300.0,28.3977,28.3977,28.3295,28.349,19300.0
2014-03-24 12:50:00,29.1,29.12,29.06,29.06,22400.0,28.349,28.3685,28.31,28.31,22400.0
2014-03-24 12:55:00,29.05,29.1,29.04,29.06,22600.0,28.3003,28.349,28.2905,28.31,22600.0
2014-03-24 13:00:00,29.07,29.12,29.03,29.04,129900.0,28.3198,28.3685,28.2808,28.2905,129900.0
2014-03-24 13:05:00,29.04,29.1,29.04,29.09,22100.0,28.2905,28.349,28.2905,28.3392,22100.0
2014-03-24 13:10:00,29.08,29.09,28.98,28.98,71400.0,28.3295,28.3392,28.2321,28.2321,71400.0
2014-03-24 13:15:00,28.99,29.02,28.93,28.95,62200.0,28.2418,28.271,28.1834,28.2028,62200.0
2014-03-24 13:20:00,28.95,29.03,28.94,29.01,62800.0,28.2028,28.2808,28.1931,28.2613,62800.0
2014-03-24 13:25:00,29.01,29.02,28.99,29.0,28300.0,28.2613,28.271,28.2418,28.2516,28300.0
2014-03-24 13:30:00,28.99,29.02,28.97,28.98,38300.0,28.2418,28.271,28.2223,28.2321,38300.0
2014-03-24 13:35:00,28.99,29.02,28.96,29.01,64200.0,28.2418,28.271,28.2126,28.2613,64200.0
2014-03-24 13:40:00,29.0,29.08,29.0,29.08,35700.0,28.2516,28.3295,28.2516,28.3295,35700.0
2014-03-24 13:45:00,29.09,29.12,29.07,29.07,64700.0,28.3392,28.3685,28.3198,28.3198,64700.0
2014-03-24 13:50:00,29.08,29.12,29.05,29.12,29700.0,28.3295,28.3685,28.3003,28.3685,29700.0
2014-03-24 13:55:00,29.12,29.16,29.1,29.12,82100.0,28.3685,28.4074,28.349,28.3685,82100.0
2014-03-24 14:00:00,29.13,29.21,29.11,29.21,22600.0,28.3782,28.4561,28.3587,28.4561,22600.0
2014-03-24 14:05:00,29.21,29.26,29.21,29.21,34800.0,28.4561,28.5048,28.4561,28.4561,34800.0
2014-03-24 14:10:00,29.22,29.25,29.21,29.25,33100.0,28.4659,28.4951,28.4561,28.4951,33100.0
2014-03-24 14:15:00,29.26,29.27,29.15,29.15,40400.0,28.5048,28.5146,28.3977,28.3977,40400.0
2014-03-24 14:20:00,29.15,29.17,29.14,29.15,56200.0,28.3977,28.4172,28.3879,28.3977,56200.0
2014-03-24 14:25:00,29.15,29.18,29.14,29.16,39800.0,28.3977,28.4269,28.3879,28.4074,39800.0
2014-03-24 14:30:00,29.16,29.19,29.15,29.15,110800.0,28.4074,28.4367,28.3977,28.3977,110800.0
2014-03-24 14:35:00,29.15,29.17,29.15,29.16,22200.0,28.3977,28.4172,28.3977,28.4074,22200.0
2014-03-24 14:40:00,29.17,29.17,29.15,29.16,104600.0,28.4172,28.4172,28.3977,28.4074,104600.0
2014-03-24 14:45:00,29.16,29.16,29.13,29.14,111400.0,28.4074,28.4074,28.3782,28.3879,111400.0
2014-03-24 14:50:00,29.13,29.13,29.06,29.08,85200.0,28.3782,28.3782,28.31,28.3295,85200.0
2014-03-24 14:55:00,29.09,29.11,29.03,29.04,54900.0,28.3392,28.3587,28.2808,28.2905,54900.0
2014-03-24 15:00:00,29.04,29.04,28.95,28.96,122300.0,28.2905,28.2905,28.2028,28.2126,122300.0
2014-03-24 15:05:00,28.97,29.0,28.97,28.98,80000.0,28.2223,28.2516,28.2223,28.2321,80000.0
2014-03-24 15:10:00,28.97,28.97,28.89,28.9,118700.0,28.2223,28.2223,28.1444,28.1541,118700.0
2014-03-24 15:15:00,28.9,28.92,28.83,28.89,243900.0,28.1541,28.1736,28.0859,28.1444,243900.0
2014-03-24 15:20:00,28.89,28.99,28.87,28.98,91600.0,28.1444,28.2418,28.1249,28.2321,91600.0
2014-03-24 15:25:00,28.99,29.11,28.99,29.11,75100.0,28.2418,28.3587,28.2418,28.3587,75100.0
2014-03-24 15:30:00,29.11,29.13,29.08,29.11,71000.0,28.3587,28.3782,28.3295,28.3587,71000.0
2014-03-24 15:35:00,29.11,29.14,29.1,29.11,53900.0,28.3587,28.3879,28.349,28.3587,53900.0
2014-03-24 15:40:00,29.11,29.12,29.08,29.11,76500.0,28.3587,28.3685,28.3295,28.3587,76500.0
2014-03-24 15:45:00,29.11,29.12,29.08,29.09,104900.0,28.3587,28.3685,28.3295,28.3392,104900.0
2014-03-24 15:50:00,29.08,29.11,29.06,29.07,167800.0,28.3295,28.3587,28.31,28.3198,167800.0
2014-03-24 15:55:00,29.07,29.07,28.99,29.01,329200.0,28.3198,28.3198,28.2418,28.2613,329200.0
2014-03-25 09:30:00,29.24,29.24,28.95,29.19,81200.0,28.4854,28.4854,28.2028,28.4367,81200.0
2014-03-25 09:35:00,29.19,29.34,29.19,29.26,37600.0,28.4367,28.5828,28.4367,28.5048,37600.0
2014-03-25 09:40:00,29.25,29.36,29.25,29.3,49500.0,28.4951,28.6023,28.4951,28.5438,49500.0
2014-03-25 09:45:00,29.3,29.44,29.3,29.44,23900.0,28.5438,28.6802,28.5438,28.6802,23900.0
2014-03-25 09:50:00,29.44,29.45,29.37,29.45,60400.0,28.6802,28.6899,28.612,28.6899,60400.0
2014-03-25 09:55:00,29.45,29.48,29.45,29.48,13700.0,28.6899,28.7192,28.6899,28.7192,13700.0
2014-03-25 10:00:00,29.48,29.53,29.44,29.47,33300.0,28.7192,28.7679,28.6802,28.7094,33300.0
2014-03-25 10:05:00,29.46,29.58,29.44,29.58,57000.0,28.6997,28.8166,28.6802,28.8166,57000.0
2014-03-25 10:10:00,29.58,29.59,29.5,29.5,35800.0,28.8166,28.8263,28.7387,28.7387,35800.0
2014-03-25 10:15:00,29.5,29.51,29.44,29.44,29300.0,28.7387,28.7484,28.6802,28.6802,29300.0
2014-03-25 10:20:00,29.44,29.47,29.39,29.4,30300.0,28.6802,28.7094,28.6315,28.6412,30300.0
2014-03-25 10:25:00,29.4,29.43,29.35,29.43,27600.0,28.6412,28.6705,28.5925,28.6705,27600.0
2014-03-25 10:30:00,29.43,29.48,29.42,29.45,63100.0,28.6705,28.7192,28.6607,28.6899,63100.0
2014-03-25 10:35:00,29.45,29.45,29.37,29.37,43600.0,28.6899,28.6899,28.612,28.612,43600.0
2014-03-25 10:40:00,29.37,29.41,29.37,29.39,31300.0,28.612,28.651,28.612,28.6315,31300.0
2014-03-25 10:45:00,29.4,29.4,29.29,29.29,28900.0,28.6412,28.6412,28.5341,28.5341,28900.0
2014-03-25 10:50:00,29.28,29.35,29.27,29.35,70900.0,28.5243,28.5925,28.5146,28.5925,70900.0
2014-03-25 10:55:00,29.35,29.35,29.23,29.24,51400.0,28.5925,28.5925,28.4756,28.4854,51400.0
2014-03-25 11:00:00,29.24,29.27,29.21,29.27,37800.0,28.4854,28.5146,28.4561,28.5146,37800.0
2014-03-25 11:05:00,29.27,29.32,29.26,29.31,53200.0,28.5146,28.5633,28.5048,28.5536,53200.0
2014-03-25 11:10:00,29.31,29.31,29.24,29.27,34700.0,28.5536,28.5536,28.4854,28.5146,34700.0
2014-03-25 11:15:00,29.27,29.28,29.2,29.28,103500.0,28.5146,28.5243,28.4464,28.5243,103500.0
2014-03-25 11:20:00,29.28,29.33,29.27,29.33,33800.0,28.5243,28.573,28.5146,28.573,33800.0
2014-03-25 11:25:00,29.33,29.33,29.25,29.26,31500.0,28.573,28.573,28.4951,28.5048,31500.0
2014-03-25 11:30:00,29.26,29.28,29.21,29.22,31600.0,28.5048,28.5243,28.4561,28.4659,31600.0
2014-03-25 11:35:00,29.23,29.27,29.21,29.26,104400.0,28.4756,28.5146,28.4561,28.5048,104400.0
2014-03-25 11:40:00,29.26,29.3,29.22,29.22,16300.0,28.5048,28.5438,28.4659,28.4659,16300.0
2014-03-25 11:45:00,29.23,29.23,29.15,29.15,17100.0,28.4756,28.4756,28.3977,28.3977,17100.0
2014-03-25 11:50:00,29.15,29.15,29.05,29.05,22500.0,28.3977,28.3977,28.3003,28.3003,22500.0
2014-03-25 11:55:00,29.04,29.1,29.03,29.08,119000.0,28.2905,28.349,28.2808,28.3295,119000.0
2014-03-25 12:00:00,29.08,29.1,29.06,29.07,18100.0,28.3295,28.349,28.31,28.3198,18100.0
2014-03-25 12:05:00,29.08,29.1,29.04,29.08,22000.0,28.3295,28.349,28.2905,28.3295,22000.0
2014-03-25 12:10:00,29.08,29.1,29.03,29.03,16600.0,28.3295,28.349,28.2808,28.2808,16600.0
2014-03-25 12:15:00,29.03,29.04,29.02,29.02,9900.0,28.2808,28.2905,28.271,28.271,9900.0
2014-03-25 12:20:00,29.02,29.03,28.97,28.97,14300.0,28.271,28.2808,28.2223,28.2223,14300.0
2014-03-25 12:25:00,28.97,29.02,28.96,29.02,10400.0,28.2223,28.271,28.2126,28.271,10400.0
2014-03-25 12:30:00,29.02,29.1,29.02,29.1,28300.0,28.271,28.349,28.271,28.349,28300.0
2014-03-25 12:35:00,29.11,29.2,29.11,29.2,69600.0,28.3587,28.4464,28.3587,28.4464,69600.0
2014-03-25 12:40:00,29.2,29.3,29.2,29.24,65800.0,28.4464,28.5438,28.4464,28.4854,65800.0
2014-03-25 12:45:00,29.23,29.25,29.2,29.22,22500.0,28.4756,28.4951,28.4464,28.4659,22500.0
2014-03-25 12:50:00,29.22,29.24,29.16,29.2,42900.0,28.4659,28.4854,28.4074,28.4464,42900.0
2014-03-25 12:55:00,29.2,29.23,29.2,29.2,47900.0,28.4464,28.4756,28.4464,28.4464,47900.0
2014-03-25 13:00:00,29.2,29.26,29.18,29.26,34900.0,28.4464,28.5048,28.4269,28.5048,34900.0
2014-03-25 13:05:00,29.26,29.29,29.25,29.29,27800.0,28.5048,28.5341,28.4951,28.5341,27800.0
2014-03-25 13:10:00,29.29,29.3,29.27,29.3,10700.0,28.5341,28.5438,28.5146,28.5438,10700.0
2014-03-25 13:15:00,29.29,29.4,29.29,29.4,61100.0,28.5341,28.6412,28.5341,28.6412,61100.0
2014-03-25 13:20:00,29.41,29.52,29.41,29.49,42700.0,28.651,28.7581,28.651,28.7289,42700.0
2014-03-25 13:25:00,29.49,29.52,29.49,29.49,18000.0,28.7289,28.7581,28.7289,28.7289,18000.0
2014-03-25 13:30:00,29.49,29.52,29.45,29.45,13300.0,28.7289,28.7581,28.6899,28.6899,13300.0
2014-03-25 13:35:00,29.45,29.45,29.36,29.39,21500.0,28.6899,28.6899,28.6023,28.6315,21500.0
2014-03-25 13:40:00,29.4,29.46,29.37,29.42,23800.0,28.6412,28.6997,28.612,28.6607,23800.0
2014-03-25 13:45:00,29.43,29.48,29.42,29.44,21000.0,28.6705,28.7192,28.6607,28.6802,21000.0
2014-03-25 13:50:00,29.43,29.43,29.38,29.38,11400.0,28.6705,28.6705,28.6218,28.6218,11400.0
2014-03-25 13:55:00,29.39,29.42,29.38,29.4,23500.0,28.6315,28.6607,28.6218,28.6412,23500.0
2014-03-25 14:00:00,29.39,29.47,29.37,29.45,25300.0,28.6315,28.7094,28.612,28.6899,25300.0
2014-03-25 14:05:00,29.44,29.48,29.43,29.47,18600.0,28.6802,28.7192,28.6705,28.7094,18600.0
2014-03-25 14:10:00,29.47,29.53,29.47,29.52,29400.0,28.7094,28.7679,28.7094,28.7581,29400.0
2014-03-25 14:15:00,29.52,29.52,29.42,29.43,22200.0,28.7581,28.7581,28.6607,28.6705,22200.0
2014-03-25 14:20:00,29.43,29.46,29.4,29.46,18300.0,28.6705,28.6997,28.6412,28.6997,18300.0
2014-03-25 14:25:00,29.46,29.49,29.43,29.47,181800.0,28.6997,28.7289,28.6705,28.7094,181800.0
2014-03-25 14:30:00,29.46,29.46,29.39,29.39,35800.0,28.6997,28.6997,28.6315,28.6315,35800.0
2014-03-25 14:35:00,29.39,29.4,29.37,29.39,24900.0,28.6315,28.6412,28.612,28.6315,24900.0
2014-03-25 14:40:00,29.39,29.4,29.35,29.35,6200.0,28.6315,28.6412,28.5925,28.5925,6200.0
2014-03-25 14:45:00,29.36,29.37,29.31,29.31,22500.0,28.6023,28.612,28.5536,28.5536,22500.0
2014-03-25 14:50:00,29.31,29.32,29.31,29.32,11600.0,28.5536,28.5633,28.5536,28.5633,11600.0
2014-03-25 14:55:00,29.32,29.32,29.26,29.26,53100.0,28.5633,28.5633,28.5048,28.5048,53100.0
2014-03-25 15:00:00,29.26,29.29,29.24,29.27,38100.0,28.5048,28.5341,28.4854,28.5146,38100.0
2014-03-25 15:05:00,29.27,29.29,29.27,29.29,13700.0,28.5146,28.5341,28.5146,28.5341,13700.0
2014-03-25 15:10:00,29.29,29.3,29.28,29.29,24500.0,28.5341,28.5438,28.5243,28.5341,24500.0
2014-03-25 15:15:00,29.3,29.34,29.29,29.34,24300.0,28.5438,28.5828,28.5341,28.5828,24300.0
2014-03-25 15:20:00,29.35,29.37,29.3,29.31,16400.0,28.5925,28.612,28.5438,28.5536,16400.0
2014-03-25 15:25:00,29.31,29.32,29.3,29.3,22100.0,28.5536,28.5633,28.5438,28.5438,22100.0
2014-03-25 15:30:00,29.29,29.33,29.27,29.27,29400.0,28.5341,28.573,28.5146,28.5146,29400.0
2014-03-25 15:35:00,29.27,29.32,29.27,29.32,24000.0,28.5146,28.5633,28.5146,28.5633,24000.0
2014-03-25 15:40:00,29.32,29.34,29.3,29.33,33700.0,28.5633,28.5828,28.5438,28.573,33700.0
2014-03-25 15:45:00,29.33,29.33,29.28,29.31,35600.0,28.573,28.573,28.5243,28.5536,35600.0
2014-03-25 15:50:00,29.3,29.32,29.28,29.29,109700.0,28.5438,28.5633,28.5243,28.5341,109700.0
2014-03-25 15:55:00,29.29,29.29,29.27,29.29,114000.0,28.5341,28.5341,28.5146,28.5341,114000.0
2014-03-26 09:30:00,29.36,29.44,29.25,29.31,36800.0,28.6023,28.6802,28.4951,28.5536,36800.0
2014-03-26 09:35:00,29.24,29.31,29.21,29.24,18600.0,28.4854,28.5536,28.4561,28.4854,18600.0
2014-03-26 09:40:00,29.23,29.35,29.15,29.27,38200.0,28.4756,28.5925,28.3977,28.5146,38200.0
2014-03-26 09:45:00,29.26,29.3,29.15,29.23,20800.0,28.5048,28.5438,28.3977,28.4756,20800.0
2014-03-26 09:50:00,29.25,29.26,29.05,29.12,29900.0,28.4951,28.5048,28.3003,28.3685,29900.0
2014-03-26 09:55:00,29.13,29.14,29.01,29.02,15800.0,28.3782,28.3879,28.2613,28.271,15800.0
2014-03-26 10:00:00,29.02,29.09,29.02,29.07,28500.0,28.271,28.3392,28.271,28.3198,28500.0
2014-03-26 10:05:00,29.07,29.07,29.03,29.04,49700.0,28.3198,28.3198,28.2808,28.2905,49700.0
2014-03-26 10:10:00,29.03,29.08,29.01,29.04,26200.0,28.2808,28.3295,28.2613,28.2905,26200.0
2014-03-26 10:15:00,29.03,29.03,28.88,28.91,35300.0,28.2808,28.2808,28.1347,28.1639,35300.0
2014-03-26 10:20:00,28.9,28.91,28.83,28.85,22000.0,28.1541,28.1639,28.0859,28.1054,22000.0
2014-03-26 10:25:00,28.84,28.89,28.84,28.85,49900.0,28.0957,28.1444,28.0957,28.1054,49900.0
2014-03-26 10:30:00,28.85,28.92,28.85,28.9,28800.0,28.1054,28.1736,28.1054,28.1541,28800.0
2014-03-26 10:35:00,28.9,28.94,28.87,28.91,18600.0,28.1541,28.1931,28.1249,28.1639,18600.0
2014-03-26 10:40:00,28.89,28.95,28.89,28.92,30100.0,28.1444,28.2028,28.1444,28.1736,30100.0
2014-03-26 10:45:00,28.91,28.94,28.89,28.89,17800.0,28.1639,28.1931,28.1444,28.1444,17800.0
2014-03-26 10:50:00,28.89,28.91,28.84,28.84,20100.0,28.1444,28.1639,28.0957,28.0957,20100.0
2014-03-26 10:55:00,28.84,28.88,28.77,28.77,28700.0,28.0957,28.1347,28.0275,28.0275,28700.0
2014-03-26 11:00:00,28.77,28.89,28.75,28.77,57400.0,28.0275,28.1444,28.008,28.0275,57400.0
2014-03-26 11:05:00,28.77,28.95,28.77,28.95,190800.0,28.0275,28.2028,28.0275,28.2028,190800.0
2014-03-26 11:10:00,28.95,29.05,28.95,29.03,59300.0,28.2028,28.3003,28.2028,28.2808,59300.0
2014-03-26 11:15:00,29.02,29.04,28.95,28.95,38500.0,28.271,28.2905,28.2028,28.2028,38500.0
2014-03-26 11:20:00,28.94,28.97,28.93,28.93,39100.0,28.1931,28.2223,28.1834,28.1834,39100.0
2014-03-26 11:25:00,28.94,28.96,28.87,28.94,96600.0,28.1931,28.2126,28.1249,28.1931,96600.0
2014-03-26 11:30:00,28.93,28.99,28.92,28.95,43900.0,28.1834,28.2418,28.1736,28.2028,43900.0
2014-03-26 11:35:00,28.95,28.97,28.92,28.92,13200.0,28.2028,28.2223,28.1736,28.1736,13200.0
2014-03-26 11:40:00,28.92,28.92,28.79,28.79,24400.0,28.1736,28.1736,28.047,28.047,24400.0
2014-03-26 11:45:00,28.79,28.82,28.77,28.82,16600.0,28.047,28.0762,28.0275,28.0762,16600.0
2014-03-26 11:50:00,28.82,28.9,28.82,28.86,29400.0,28.0762,28.1541,28.0762,28.1152,29400.0
2014-03-26 11:55:00,28.86,28.91,28.84,28.87,20500.0,28.1152,28.1639,28.0957,28.1249,20500.0
2014-03-26 12:00:00,28.86,28.86,28.81,28.81,39300.0,28.1152,28.1152,28.0665,28.0665,39300.0
2014-03-26 12:05:00,28.8,28.89,28.79,28.89,21800.0,28.0567,28.1444,28.047,28.1444,21800.0
2014-03-26 12:10:00,28.89,28.94,28.88,28.94,7900.0,28.1444,28.1931,28.1347,28.1931,7900.0
2014-03-26 12:15:00,28.93,28.94,28.9,28.9,11100.0,28.1834,28.1931,28.1541,28.1541,11100.0
2014-03-26 12:20:00,28.89,28.93,28.87,28.89,15900.0,28.1444,28.1834,28.1249,28.1444,15900.0
2014-03-26 12:25:00,28.89,28.9,28.86,28.9,7300.0,28.1444,28.1541,28.1152,28.1541,7300.0
2014-03-26 12:30:00,28.91,28.94,28.88,28.92,16400.0,28.1639,28.1931,28.1347,28.1736,16400.0
2014-03-26 12:35:00,28.93,28.95,28.89,28.89,15700.0,28.1834,28.2028,28.1444,28.1444,15700.0
2014-03-26 12:40:00,28.9,28.92,28.88,28.9,6900.0,28.1541,28.1736,28.1347,28.1541,6900.0
2014-03-26 12:45:00,28.89,28.91,28.87,28.9,10700.0,28.1444,28.1639,28.1249,28.1541,10700.0
2014-03-26 12:50:00,28.91,28.96,28.91,28.94,29700.0,28.1639,28.2126,28.1639,28.1931,29700.0
2014-03-26 12:55:00,28.94,28.96,28.89,28.96,17900.0,28.1931,28.2126,28.1444,28.2126,17900.0
2014-03-26 13:00:00,28.97,29.0,28.96,28.96,21300.0,28.2223,28.2516,28.2126,28.2126,21300.0
2014-03-26 13:05:00,28.96,28.96,28.91,28.91,25200.0,28.2126,28.2126,28.1639,28.1639,25200.0
2014-03-26 13:10:00,28.92,28.93,28.9,28.91,6000.0,28.1736,28.1834,28.1541,28.1639,6000.0
2014-03-26 13:15:00,28.91,28.91,28.89,28.91,16500.0,28.1639,28.1639,28.1444,28.1639,16500.0
2014-03-26 13:20:00,28.9,28.91,28.84,28.84,13900.0,28.1541,28.1639,28.0957,28.0957,13900.0
2014-03-26 13:25:00,28.83,28.83,28.76,28.76,15900.0,28.0859,28.0859,28.0178,28.0178,15900.0
2014-03-26 13:30:00,28.75,28.75,28.7,28.74,30700.0,28.008,28.008,27.9593,27.9983,30700.0
2014-03-26 13:35:00,28.73,28.73,28.67,28.68,44500.0,27.9885,27.9885,27.9301,27.9398,44500.0
2014-03-26 13:40:00,28.69,28.69,28.61,28.62,47800.0,27.9496,27.9496,27.8716,27.8814,47800.0
2014-03-26 13:45:00,28.62,28.63,28.54,28.54,62300.0,27.8814,27.8911,27.8034,27.8034,62300.0
2014-03-26 13:50:00,28.54,28.54,28.42,28.46,109000.0,27.8034,27.8034,27.6865,27.7255,109000.0
2014-03-26 13:55:00,28.47,28.61,28.46,28.58,118800.0,27.7352,27.8716,27.7255,27.8424,118800.0
2014-03-26 14:00:00,28.58,28.64,28.56,28.64,50200.0,27.8424,27.9008,27.8229,27.9008,50200.0
2014-03-26 14:05:00,28.63,28.67,28.58,28.66,41200.0,27.8911,27.9301,27.8424,27.9203,41200.0
2014-03-26 14:10:00,28.66,28.66,28.54,28.54,96600.0,27.9203,27.9203,27.8034,27.8034,96600.0
2014-03-26 14:15:00,28.54,28.63,28.53,28.63,38200.0,27.8034,27.8911,27.7937,27.8911,38200.0
2014-03-26 14:20:00,28.62,28.71,28.62,28.66,26900.0,27.8814,27.969,27.8814,27.9203,26900.0
2014-03-26 14:25:00,28.65,28.69,28.63,28.69,81500.0,27.9106,27.9496,27.8911,27.9496,81500.0
2014-03-26 14:30:00,28.69,28.69,28.64,28.67,34900.0,27.9496,27.9496,27.9008,27.9301,34900.0
2014-03-26 14:35:00,28.67,28.7,28.66,28.68,38700.0,27.9301,27.9593,27.9203,27.9398,38700.0
2014-03-26 14:40:00,28.68,28.68,28.65,28.67,36300.0,27.9398,27.9398,27.9106,27.9301,36300.0
2014-03-26 14:45:00,28.68,28.7,28.67,28.67,31300.0,27.9398,27.9593,27.9301,27.9301,31300.0
2014-03-26 14:50:00,28.67,28.69,28.66,28.68,41300.0,27.9301,27.9496,27.9203,27.9398,41300.0
2014-03-26 14:55:00,28.69,28.78,28.69,28.78,42600.0,27.9496,28.0372,27.9496,28.0372,42600.0
2014-03-26 15:00:00,28.79,28.8,28.77,28.78,40200.0,28.047,28.0567,28.0275,28.0372,40200.0
2014-03-26 15:05:00,28.77,28.77,28.72,28.73,55800.0,28.0275,28.0275,27.9788,27.9885,55800.0
2014-03-26 15:10:00,28.72,28.73,28.66,28.66,31900.0,27.9788,27.9885,27.9203,27.9203,31900.0
2014-03-26 15:15:00,28.67,28.71,28.63,28.67,80800.0,27.9301,27.969,27.8911,27.9301,80800.0
2014-03-26 15:20:00,28.67,28.67,28.64,28.64,17700.0,27.9301,27.9301,27.9008,27.9008,17700.0
2014-03-26 15:25:00,28.65,28.7,28.64,28.66,61200.0,27.9106,27.9593,27.9008,27.9203,61200.0
2014-03-26 15:30:00,28.66,28.7,28.65,28.7,55200.0,27.9203,27.9593,27.9106,27.9593,55200.0
2014-03-26 15:35:00,28.7,28.72,28.64,28.65,72600.0,27.9593,27.9788,27.9008,27.9106,72600.0
2014-03-26 15:40:00,28.64,28.65,28.6,28.61,71900.0,27.9008,27.9106,27.8619,27.8716,71900.0
2014-03-26 15:45:00,28.62,28.62,28.58,28.6,67400.0,27.8814,27.8814,27.8424,27.8619,67400.0
2014-03-26 15:50:00,28.6,28.62,28.55,28.56,120300.0,27.8619,27.8814,27.8132,27.8229,120300.0
2014-03-26 15:55:00,28.56,28.61,28.55,28.56,157400.0,27.8229,27.8716,27.8132,27.8229,157400.0
2014-03-27 09:30:00,28.43,28.49,28.2,28.28,112900.0,27.6963,27.7547,27.4722,27.5501,112900.0
2014-03-27 09:35:00,28.28,28.4,28.26,28.34,57500.0,27.5501,27.667,27.5307,27.6086,57500.0
2014-03-27 09:40:00,28.34,28.36,28.28,28.34,75100.0,27.6086,27.6281,27.5501,27.6086,75100.0
2014-03-27 09:45:00,28.34,28.4,28.3,28.39,78600.0,27.6086,27.667,27.5696,27.6573,78600.0
2014-03-27 09:50:00,28.39,28.46,28.35,28.43,87900.0,27.6573,27.7255,27.6183,27.6963,87900.0
2014-03-27 09:55:00,28.44,28.5,28.41,28.43,99600.0,27.706,27.7645,27.6768,27.6963,99600.0
2014-03-27 10:00:00,28.42,28.49,28.37,28.48,106600.0,27.6865,27.7547,27.6378,27.745,106600.0
2014-03-27 10:05:00,28.48,28.62,28.48,28.58,67100.0,27.745,27.8814,27.745,27.8424,67100.0
2014-03-27 10:10:00,28.58,28.61,28.43,28.43,72800.0,27.8424,27.8716,27.6963,27.6963,72800.0
2014-03-27 10:15:00,28.44,28.45,28.38,28.45,51300.0,27.706,27.7158,27.6476,27.7158,51300.0
2014-03-27 10:20:00,28.45,28.58,28.45,28.48,63600.0,27.7158,27.8424,27.7158,27.745,63600.0
2014-03-27 10:25:00,28.48,28.55,28.44,28.5,80900.0,27.745,27.8132,27.706,27.7645,80900.0
2014-03-27 10:30:00,28.49,28.52,28.39,28.42,190600.0,27.7547,27.7839,27.6573,27.6865,190600.0
2014-03-27 10:35:00,28.43,28.43,28.35,28.38,25700.0,27.6963,27.6963,27.6183,27.6476,25700.0
2014-03-27 10:40:00,28.39,28.39,28.3,28.34,43600.0,27.6573,27.6573,27.5696,27.6086,43600.0
2014-03-27 10:45:00,28.34,28.35,28.29,28.33,32400.0,27.6086,27.6183,27.5599,27.5988,32400.0
2014-03-27 10:50:00,28.33,28.33,28.23,28.28,89600.0,27.5988,27.5988,27.5014,27.5501,89600.0
2014-03-27 10:55:00,28.29,28.32,28.26,28.28,45800.0,27.5599,27.5891,27.5307,27.5501,45800.0
2014-03-27 11:00:00,28.27,28.28,28.18,28.18,37900.0,27.5404,27.5501,27.4527,27.4527,37900.0
2014-03-27 11:05:00,28.18,28.19,28.13,28.14,91600.0,27.4527,27.4625,27.404,27.4138,91600.0
2014-03-27 11:10:00,28.14,28.14,28.04,28.06,99000.0,27.4138,27.4138,27.3163,27.3358,99000.0
2014-03-27 11:15:00,28.07,28.14,28.06,28.14,63700.0,27.3456,27.4138,27.3358,27.4138,63700.0
2014-03-27 11:20:00,28.14,28.19,28.12,28.15,51900.0,27.4138,27.4625,27.3943,27.4235,51900.0
2014-03-27 11:25:00,28.16,28.22,28.15,28.15,41400.0,27.4332,27.4917,27.4235,27.4235,41400.0
2014-03-27 11:30:00,28.15,28.15,28.03,28.04,30100.0,27.4235,27.4235,27.3066,27.3163,30100.0
2014-03-27 11:35:00,28.04,28.09,28.04,28.05,32100.0,27.3163,27.365,27.3163,27.3261,32100.0
2014-03-27 11:40:00,28.05,28.05,27.96,27.96,67100.0,27.3261,27.3261,27.2384,27.2384,67100.0
2014-03-27 11:45:00,27.96,28.03,27.95,28.01,59900.0,27.2384,27.3066,27.2287,27.2871,59900.0
2014-03-27 11:50:00,28.0,28.04,27.99,28.03,42500.0,27.2774,27.3163,27.2676,27.3066,42500.0
2014-03-27 11:55:00,28.03,28.18,28.03,28.18,38700.0,27.3066,27.4527,27.3066,27.4527,38700.0
2014-03-27 12:00:00,28.18,28.2,28.11,28.18,59600.0,27.4527,27.4722,27.3845,27.4527,59600.0
2014-03-27 12:05:00,28.18,28.18,28.13,28.14,31500.0,27.4527,27.4527,27.404,27.4138,31500.0
2014-03-27 12:10:00,28.13,28.22,28.13,28.21,29900.0,27.404,27.4917,27.404,27.4819,29900.0
2014-03-27 12:15:00,28.21,28.28,28.21,28.23,20400.0,27.4819,27.5501,27.4819,27.5014,20400.0
2014-03-27 12:20:00,28.23,28.27,28.21,28.21,21500.0,27.5014,27.5404,27.4819,27.4819,21500.0
2014-03-27 12:25:00,28.21,28.29,28.21,28.24,19500.0,27.4819,27.5599,27.4819,27.5112,19500.0
2014-03-27 12:30:00,28.25,28.27,28.2,28.2,31100.0,27.5209,27.5404,27.4722,27.4722,31100.0
2014-03-27 12:35:00,28.2,28.2,28.14,28.17,23700.0,27.4722,27.4722,27.4138,27.443,23700.0
2014-03-27 12:40:00,28.17,28.17,28.06,28.07,25600.0,27.443,27.443,27.3358,27.3456,25600.0
2014-03-27 12:45:00,28.06,28.18,28.06,28.14,45900.0,27.3358,27.4527,27.3358,27.4138,45900.0
2014-03-27 12:50:00,28.13,28.13,28.05,28.06,19800.0,27.404,27.404,27.3261,27.3358,19800.0
2014-03-27 12:55:00,28.07,28.13,28.06,28.12,28700.0,27.3456,27.404,27.3358,27.3943,28700.0
2014-03-27 13:00:00,28.12,28.2,28.1,28.19,27000.0,27.3943,27.4722,27.3748,27.4625,27000.0
2014-03-27 13:05:00,28.19,28.25,28.19,28.23,40800.0,27.4625,27.5209,27.4625,27.5014,40800.0
2014-03-27 13:10:00,28.24,28.24,28.13,28.13,34900.0,27.5112,27.5112,27.404,27.404,34900.0
2014-03-27 13:15:00,28.12,28.16,28.09,28.11,43400.0,27.3943,27.4332,27.365,27.3845,43400.0
2014-03-27 13:20:00,28.11,28.19,28.11,28.19,25700.0,27.3845,27.4625,27.3845,27.4625,25700.0
2014-03-27 13:25:00,28.19,28.19,28.15,28.18,27900.0,27.4625,27.4625,27.4235,27.4527,27900.0
2014-03-27 13:30:00,28.17,28.17,28.11,28.11,18500.0,27.443,27.443,27.3845,27.3845,18500.0
2014-03-27 13:35:00,28.11,28.16,28.11,28.14,39700.0,27.3845,27.4332,27.3845,27.4138,39700.0
2014-03-27 13:40:00,28.15,28.19,28.15,28.15,43100.0,27.4235,27.4625,27.4235,27.4235,43100.0
2014-03-27 13:45:00,28.14,28.15,28.14,28.14,33100.0,27.4138,27.4235,27.4138,27.4138,33100.0
2014-03-27 13:50:00,28.15,28.18,28.13,28.13,36900.0,27.4235,27.4527,27.404,27.404,36900.0
2014-03-27 13:55:00,28.13,28.16,28.1,28.14,22400.0,27.404,27.4332,27.3748,27.4138,22400.0
2014-03-27 14:00:00,28.14,28.17,28.09,28.1,20800.0,27.4138,27.443,27.365,27.3748,20800.0
2014-03-27 14:05:00,28.1,28.15,28.1,28.13,29300.0,27.3748,27.4235,27.3748,27.404,29300.0
2014-03-27 14:10:00,28.13,28.18,28.13,28.15,16300.0,27.404,27.4527,27.404,27.4235,16300.0
2014-03-27 14:15:00,28.15,28.16,28.1,28.16,67500.0,27.4235,27.4332,27.3748,27.4332,67500.0
2014-03-27 14:20:00,28.17,28.27,28.17,28.27,45100.0,27.443,27.5404,27.443,27.5404,45100.0
2014-03-27 14:25:00,28.27,28.35,28.27,28.33,57300.0,27.5404,27.6183,27.5404,27.5988,57300.0
2014-03-27 14:30:00,28.34,28.36,28.32,28.34,46400.0,27.6086,27.6281,27.5891,27.6086,46400.0
2014-03-27 14:35:00,28.34,28.36,28.3,28.33,53900.0,27.6086,27.6281,27.5696,27.5988,53900.0
2014-03-27 14:40:00,28.34,28.35,28.32,28.32,64900.0,27.6086,27.6183,27.5891,27.5891,64900.0
2014-03-27 14:45:00,28.33,28.39,28.3,28.36,75700.0,27.5988,27.6573,27.5696,27.6281,75700.0
2014-03-27 14:50:00,28.36,28.36,28.31,28.33,51200.0,27.6281,27.6281,27.5794,27.5988,51200.0
2014-03-27 14:55:00,28.33,28.36,28.32,28.32,26300.0,27.5988,27.6281,27.5891,27.5891,26300.0
2014-03-27 15:00:00,28.32,28.33,28.22,28.26,50100.0,27.5891,27.5988,27.4917,27.5307,50100.0
2014-03-27 15:05:00,28.26,28.26,28.2,28.25,31000.0,27.5307,27.5307,27.4722,27.5209,31000.0
2014-03-27 15:10:00,28.26,28.28,28.23,28.26,29400.0,27.5307,27.5501,27.5014,27.5307,29400.0
2014-03-27 15:15:00,28.27,28.33,28.27,28.27,27100.0,27.5404,27.5988,27.5404,27.5404,27100.0
2014-03-27 15:20:00,28.28,28.34,28.27,28.34,23100.0,27.5501,27.6086,27.5404,27.6086,23100.0
2014-03-27 15:25:00,28.34,28.37,28.33,28.36,42700.0,27.6086,27.6378,27.5988,27.6281,42700.0
2014-03-27 15:30:00,28.36,28.38,28.33,28.34,38100.0,27.6281,27.6476,27.5988,27.6086,38100.0
2014-03-27 15:35:00,28.34,28.37,28.34,28.36,43400.0,27.6086,27.6378,27.6086,27.6281,43400.0
2014-03-27 15:40:00,28.37,28.41,28.35,28.4,84600.0,27.6378,27.6768,27.6183,27.667,84600.0
2014-03-27 15:45:00,28.4,28.42,28.38,28.42,138900.0,27.667,27.6865,27.6476,27.6865,138900.0
2014-03-27 15:50:00,28.41,28.45,28.39,28.44,201900.0,27.6768,27.7158,27.6573,27.706,201900.0
2014-03-27 15:55:00,28.44,28.5,28.42,28.48,346600.0,27.706,27.7645,27.6865,27.745,346600.0
2014-03-28 09:30:00,28.62,28.69,28.55,28.57,35900.0,27.8814,27.9496,27.8132,27.8327,35900.0
2014-03-28 09:35:00,28.58,28.79,28.58,28.79,41600.0,27.8424,28.047,27.8424,28.047,41600.0
2014-03-28 09:40:00,28.79,28.82,28.71,28.78,15800.0,28.047,28.0762,27.969,28.0372,15800.0
2014-03-28 09:45:00,28.79,28.88,28.79,28.87,31600.0,28.047,28.1347,28.047,28.1249,31600.0
2014-03-28 09:50:00,28.87,28.88,28.81,28.81,16700.0,28.1249,28.1347,28.0665,28.0665,16700.0
2014-03-28 09:55:00,28.82,28.9,28.81,28.87,28600.0,28.0762,28.1541,28.0665,28.1249,28600.0
2014-03-28 10:00:00,28.89,28.95,28.87,28.89,17000.0,28.1444,28.2028,28.1249,28.1444,17000.0
2014-03-28 10:05:00,28.87,28.98,28.87,28.98,18200.0,28.1249,28.2321,28.1249,28.2321,18200.0
2014-03-28 10:10:00,28.99,29.03,28.96,28.99,27700.0,28.2418,28.2808,28.2126,28.2418,27700.0
2014-03-28 10:15:00,28.98,29.01,28.91,28.92,38900.0,28.2321,28.2613,28.1639,28.1736,38900.0
2014-03-28 10:20:00,28.91,28.92,28.91,28.92,18100.0,28.1639,28.1736,28.1639,28.1736,18100.0
2014-03-28 10:25:00,28.92,28.98,28.92,28.97,23400.0,28.1736,28.2321,28.1736,28.2223,23400.0
2014-03-28 10:30:00,28.97,29.0,28.91,28.96,16300.0,28.2223,28.2516,28.1639,28.2126,16300.0
2014-03-28 10:35:00,28.96,29.01,28.94,28.95,21100.0,28.2126,28.2613,28.1931,28.2028,21100.0
2014-03-28 10:40:00,28.94,28.94,28.8,28.81,71800.0,28.1931,28.1931,28.0567,28.0665,71800.0
2014-03-28 10:45:00,28.8,28.83,28.74,28.74,36000.0,28.0567,28.0859,27.9983,27.9983,36000.0
2014-03-28 10:50:00,28.74,28.81,28.72,28.75,74100.0,27.9983,28.0665,27.9788,28.008,74100.0
2014-03-28 10:55:00,28.75,28.75,28.66,28.68,98900.0,28.008,28.008,27.9203,27.9398,98900.0
2014-03-28 11:00:00,28.69,28.71,28.64,28.7,42600.0,27.9496,27.969,27.9008,27.9593,42600.0
2014-03-28 11:05:00,28.71,28.71,28.57,28.58,44300.0,27.969,27.969,27.8327,27.8424,44300.0
2014-03-28 11:10:00,28.58,28.67,28.58,28.65,38300.0,27.8424,27.9301,27.8424,27.9106,38300.0
2014-03-28 11:15:00,28.64,28.65,28.53,28.6,33300.0,27.9008,27.9106,27.7937,27.8619,33300.0
2014-03-28 11:20:00,28.6,28.64,28.57,28.61,43500.0,27.8619,27.9008,27.8327,27.8716,43500.0
2014-03-28 11:25:00,28.61,28.67,28.61,28.64,22900.0,27.8716,27.9301,27.8716,27.9008,22900.0
2014-03-28 11:30:00,28.64,28.71,28.63,28.71,16600.0,27.9008,27.969,27.8911,27.969,16600.0
2014-03-28 11:35:00,28.71,28.73,28.69,28.72,23000.0,27.969,27.9885,27.9496,27.9788,23000.0
2014-03-28 11:40:00,28.71,28.71,28.67,28.68,9700.0,27.969,27.969,27.9301,27.9398,9700.0
2014-03-28 11:45:00,28.68,28.69,28.63,28.63,12800.0,27.9398,27.9496,27.8911,27.8911,12800.0
2014-03-28 11:50:00,28.63,28.65,28.63,28.64,14400.0,27.8911,27.9106,27.8911,27.9008,14400.0
2014-03-28 11:55:00,28.64,28.68,28.61,28.66,14100.0,27.9008,27.9398,27.8716,27.9203,14100.0
2014-03-28 12:00:00,28.67,28.67,28.63,28.63,16100.0,27.9301,27.9301,27.8911,27.8911,16100.0
2014-03-28 12:05:00,28.63,28.72,28.63,28.66,22700.0,27.8911,27.9788,27.8911,27.9203,22700.0
2014-03-28 12:10:00,28.66,28.7,28.66,28.69,18000.0,27.9203,27.9593,27.9203,27.9496,18000.0
2014-03-28 12:15:00,28.69,28.71,28.69,28.71,20300.0,27.9496,27.969,27.9496,27.969,20300.0
2014-03-28 12:20:00,28.71,28.71,28.66,28.67,13300.0,27.969,27.969,27.9203,27.9301,13300.0
2014-03-28 12:25:00,28.67,28.67,28.64,28.64,10000.0,27.9301,27.9301,27.9008,27.9008,10000.0
2014-03-28 12:30:00,28.64,28.7,28.64,28.7,11200.0,27.9008,27.9593,27.9008,27.9593,11200.0
2014-03-28 12:35:00,28.7,28.7,28.64,28.65,20700.0,27.9593,27.9593,27.9008,27.9106,20700.0
2014-03-28 12:40:00,28.66,28.68,28.65,28.67,8200.0,27.9203,27.9398,27.9106,27.9301,8200.0
2014-03-28 12:45:00,28.67,28.68,28.64,28.68,14000.0,27.9301,27.9398,27.9008,27.9398,14000.0
2014-03-28 12:50:00,28.68,28.69,28.66,28.67,4100.0,27.9398,27.9496,27.9203,27.9301,4100.0
2014-03-28 12:55:00,28.67,28.69,28.66,28.69,12100.0,27.9301,27.9496,27.9203,27.9496,12100.0
2014-03-28 13:00:00,28.68,28.7,28.63,28.7,11500.0,27.9398,27.9593,27.8911,27.9593,11500.0
2014-03-28 13:05:00,28.7,28.7,28.66,28.7,12900.0,27.9593,27.9593,27.9203,27.9593,12900.0
2014-03-28 13:10:00,28.69,28.71,28.67,28.71,25900.0,27.9496,27.969,27.9301,27.969,25900.0
2014-03-28 13:15:00,28.7,28.7,28.69,28.7,10000.0,27.9593,27.9593,27.9496,27.9593,10000.0
2014-03-28 13:20:00,28.69,28.73,28.67,28.73,16300.0,27.9496,27.9885,27.9301,27.9885,16300.0
2014-03-28 13:25:00,28.72,28.72,28.69,28.69,15200.0,27.9788,27.9788,27.9496,27.9496,15200.0
2014-03-28 13:30:00,28.7,28.71,28.66,28.66,8900.0,27.9593,27.969,27.9203,27.9203,8900.0
2014-03-28 13:35:00,28.67,28.7,28.66,28.7,8000.0,27.9301,27.9593,27.9203,27.9593,8000.0
2014-03-28 13:40:00,28.7,28.72,28.66,28.72,20800.0,27.9593,27.9788,27.9203,27.9788,20800.0
2014-03-28 13:45:00,28.72,28.72,28.68,28.69,10300.0,27.9788,27.9788,27.9398,27.9496,10300.0
2014-03-28 13:50:00,28.69,28.71,28.66,28.67,15400.0,27.9496,27.969,27.9203,27.9301,15400.0
2014-03-28 13:55:00,28.67,28.68,28.63,28.68,15900.0,27.9301,27.9398,27.8911,27.9398,15900.0
2014-03-28 14:00:00,28.67,28.67,28.61,28.61,22600.0,27.9301,27.9301,27.8716,27.8716,22600.0
2014-03-28 14:05:00,28.62,28.62,28.54,28.54,21400.0,27.8814,27.8814,27.8034,27.8034,21400.0
2014-03-28 14:10:00,28.54,28.55,28.5,28.5,22400.0,27.8034,27.8132,27.7645,27.7645,22400.0
2014-03-28 14:15:00,28.49,28.49,28.39,28.39,40600.0,27.7547,27.7547,27.6573,27.6573,40600.0
2014-03-28 14:20:00,28.38,28.43,28.35,28.4,109400.0,27.6476,27.6963,27.6183,27.667,109400.0
2014-03-28 14:25:00,28.4,28.43,28.39,28.43,33500.0,27.667,27.6963,27.6573,27.6963,33500.0
2014-03-28 14:30:00,28.44,28.44,28.39,28.41,48300.0,27.706,27.706,27.6573,27.6768,48300.0
2014-03-28 14:35:00,28.41,28.42,28.39,28.4,23000.0,27.6768,27.6865,27.6573,27.667,23000.0
2014-03-28 14:40:00,28.4,28.42,28.33,28.37,46800.0,27.667,27.6865,27.5988,27.6378,46800.0
2014-03-28 14:45:00,28.36,28.37,28.33,28.36,36900.0,27.6281,27.6378,27.5988,27.6281,36900.0
2014-03-28 14:50:00,28.36,28.49,28.36,28.48,81600.0,27.6281,27.7547,27.6281,27.745,81600.0
2014-03-28 14:55:00,28.47,28.5,28.45,28.49,57000.0,27.7352,27.7645,27.7158,27.7547,57000.0
2014-03-28 15:00:00,28.5,28.51,28.44,28.44,46900.0,27.7645,27.7742,27.706,27.706,46900.0
2014-03-28 15:05:00,28.45,28.47,28.41,28.46,47500.0,27.7158,27.7352,27.6768,27.7255,47500.0
2014-03-28 15:10:00,28.46,28.48,28.45,28.46,28700.0,27.7255,27.745,27.7158,27.7255,28700.0
2014-03-28 15:15:00,28.45,28.5,28.44,28.49,43300.0,27.7158,27.7645,27.706,27.7547,43300.0
2014-03-28 15:20:00,28.49,28.52,28.46,28.5,52300.0,27.7547,27.7839,27.7255,27.7645,52300.0
2014-03-28 15:25:00,28.5,28.51,28.48,28.51,36000.0,27.7645,27.7742,27.745,27.7742,36000.0
2014-03-28 15:30:00,28.51,28.53,28.5,28.5,52100.0,27.7742,27.7937,27.7645,27.7645,52100.0
2014-03-28 15:35:00,28.5,28.53,28.5,28.51,47100.0,27.7645,27.7937,27.7645,27.7742,47100.0
2014-03-28 15:40:00,28.51,28.53,28.5,28.51,26600.0,27.7742,27.7937,27.7645,27.7742,26600.0
2014-03-28 15:45:00,28.51,28.54,28.49,28.54,59800.0,27.7742,27.8034,27.7547,27.8034,59800.0
2014-03-28 15:50:00,28.54,28.55,28.5,28.52,67300.0,27.8034,27.8132,27.7645,27.7839,67300.0
2014-03-28 15:55:00,28.53,28.55,28.52,28.53,77500.0,27.7937,27.8132,27.7839,27.7937,77500.0
2014-03-31 09:30:00,28.63,28.86,28.39,28.79,42000.0,27.8911,28.1152,27.6573,28.047,42000.0
2014-03-31 09:35:00,28.84,28.85,28.78,28.85,64700.0,28.0957,28.1054,28.0372,28.1054,64700.0
2014-03-31 09:40:00,28.87,28.88,28.76,28.86,19300.0,28.1249,28.1347,28.0178,28.1152,19300.0
2014-03-31 09:45:00,28.86,28.86,28.73,28.75,11600.0,28.1152,28.1152,27.9885,28.008,11600.0
2014-03-31 09:50:00,28.77,28.82,28.66,28.67,17200.0,28.0275,28.0762,27.9203,27.9301,17200.0
2014-03-31 09:55:00,28.67,28.75,28.67,28.7,49300.0,27.9301,28.008,27.9301,27.9593,49300.0
2014-03-31 10:00:00,28.69,28.73,28.66,28.7,25700.0,27.9496,27.9885,27.9203,27.9593,25700.0
2014-03-31 10:05:00,28.7,28.71,28.58,28.6,28400.0,27.9593,27.969,27.8424,27.8619,28400.0
2014-03-31 10:10:00,28.61,28.64,28.56,28.57,18600.0,27.8716,27.9008,27.8229,27.8327,18600.0
2014-03-31 10:15:00,28.55,28.63,28.54,28.57,29600.0,27.8132,27.8911,27.8034,27.8327,29600.0
2014-03-31 10:20:00,28.57,28.64,28.56,28.63,22600.0,27.8327,27.9008,27.8229,27.8911,22600.0
2014-03-31 10:25:00,28.63,28.86,28.63,28.86,54000.0,27.8911,28.1152,27.8911,28.1152,54000.0
2014-03-31 10:30:00,28.86,28.92,28.86,28.92,109400.0,28.1152,28.1736,28.1152,28.1736,109400.0
2014-03-31 10:35:00,28.92,28.93,28.85,28.89,30700.0,28.1736,28.1834,28.1054,28.1444,30700.0
2014-03-31 10:40:00,28.89,28.94,28.88,28.92,42100.0,28.1444,28.1931,28.1347,28.1736,42100.0
2014-03-31 10:45:00,28.92,28.98,28.91,28.96,40400.0,28.1736,28.2321,28.1639,28.2126,40400.0
2014-03-31 10:50:00,28.96,28.97,28.85,28.85,54400.0,28.2126,28.2223,28.1054,28.1054,54400.0
2014-03-31 10:55:00,28.84,28.92,28.78,28.9,88500.0,28.0957,28.1736,28.0372,28.1541,88500.0
2014-03-31 11:00:00,28.9,28.95,28.86,28.94,17400.0,28.1541,28.2028,28.1152,28.1931,17400.0
2014-03-31 11:05:00,28.95,29.0,28.95,28.97,37600.0,28.2028,28.2516,28.2028,28.2223,37600.0
2014-03-31 11:10:00,28.97,28.97,28.94,28.95,21900.0,28.2223,28.2223,28.1931,28.2028,21900.0
2014-03-31 11:15:00,28.95,28.95,28.89,28.9,22400.0,28.2028,28.2028,28.1444,28.1541,22400.0
2014-03-31 11:20:00,28.9,29.01,28.9,28.98,116400.0,28.1541,28.2613,28.1541,28.2321,116400.0
2014-03-31 11:25:00,28.97,29.06,28.96,29.02,47700.0,28.2223,28.31,28.2126,28.271,47700.0
2014-03-31 11:30:00,29.02,29.02,28.93,28.95,68300.0,28.271,28.271,28.1834,28.2028,68300.0
2014-03-31 11:35:00,28.96,28.98,28.96,28.96,7600.0,28.2126,28.2321,28.2126,28.2126,7600.0
2014-03-31 11:40:00,28.96,29.02,28.95,28.98,25800.0,28.2126,28.271,28.2028,28.2321,25800.0
2014-03-31 11:45:00,28.98,28.99,28.94,28.94,24700.0,28.2321,28.2418,28.1931,28.1931,24700.0
2014-03-31 11:50:00,28.94,28.96,28.9,28.92,28500.0,28.1931,28.2126,28.1541,28.1736,28500.0
2014-03-31 11:55:00,28.92,28.93,28.9,28.93,8300.0,28.1736,28.1834,28.1541,28.1834,8300.0
2014-03-31 12:00:00,28.93,29.04,28.93,29.04,17600.0,28.1834,28.2905,28.1834,28.2905,17600.0
2014-03-31 12:05:00,29.05,29.09,29.05,29.09,18400.0,28.3003,28.3392,28.3003,28.3392,18400.0
2014-03-31 12:10:00,29.09,29.09,29.02,29.05,12600.0,28.3392,28.3392,28.271,28.3003,12600.0
2014-03-31 12:15:00,29.06,29.1,29.04,29.1,31000.0,28.31,28.349,28.2905,28.349,31000.0
2014-03-31 12:20:00,29.11,29.14,29.09,29.12,37100.0,28.3587,28.3879,28.3392,28.3685,37100.0
2014-03-31 12:25:00,29.13,29.29,29.1,29.28,186000.0,28.3782,28.5341,28.349,28.5243,186000.0
2014-03-31 12:30:00,29.27,29.31,29.25,29.31,53300.0,28.5146,28.5536,28.4951,28.5536,53300.0
2014-03-31 12:35:00,29.31,29.34,29.15,29.15,60200.0,28.5536,28.5828,28.3977,28.3977,60200.0
2014-03-31 12:40:00,29.15,29.15,29.13,29.14,8900.0,28.3977,28.3977,28.3782,28.3879,8900.0
2014-03-31 12:45:00,29.15,29.18,29.14,29.17,11600.0,28.3977,28.4269,28.3879,28.4172,11600.0
2014-03-31 12:50:00,29.18,29.19,29.12,29.14,13100.0,28.4269,28.4367,28.3685,28.3879,13100.0
2014-03-31 12:55:00,29.14,29.18,29.14,29.16,12800.0,28.3879,28.4269,28.3879,28.4074,12800.0
2014-03-31 13:00:00,29.17,29.28,29.17,29.27,36800.0,28.4172,28.5243,28.4172,28.5146,36800.0
2014-03-31 13:05:00,29.27,29.3,29.24,29.3,23400.0,28.5146,28.5438,28.4854,28.5438,23400.0
2014-03-31 13:10:00,29.31,29.32,29.22,29.25,37000.0,28.5536,28.5633,28.4659,28.4951,37000.0
2014-03-31 13:15:00,29.25,29.29,29.23,29.29,34200.0,28.4951,28.5341,28.4756,28.5341,34200.0
2014-03-31 13:20:00,29.29,29.3,29.23,29.23,17400.0,28.5341,28.5438,28.4756,28.4756,17400.0
2014-03-31 13:25:00,29.23,29.25,29.19,29.19,21200.0,28.4756,28.4951,28.4367,28.4367,21200.0
2014-03-31 13:30:00,29.19,29.23,29.17,29.22,34500.0,28.4367,28.4756,28.4172,28.4659,34500.0
2014-03-31 13:35:00,29.22,29.22,29.16,29.16,22800.0,28.4659,28.4659,28.4074,28.4074,22800.0
2014-03-31 13:40:00,29.16,29.18,29.13,29.16,14700.0,28.4074,28.4269,28.3782,28.4074,14700.0
2014-03-31 13:45:00,29.16,29.17,29.13,29.13,17900.0,28.4074,28.4172,28.3782,28.3782,17900.0
2014-03-31 13:50:00,29.13,29.13,29.09,29.09,11900.0,28.3782,28.3782,28.3392,28.3392,11900.0
2014-03-31 13:55:00,29.09,29.1,29.0,29.04,64200.0,28.3392,28.349,28.2516,28.2905,64200.0
2014-03-31 14:00:00,29.05,29.12,29.04,29.12,18200.0,28.3003,28.3685,28.2905,28.3685,18200.0
2014-03-31 14:05:00,29.12,29.19,29.1,29.18,39700.0,28.3685,28.4367,28.349,28.4269,39700.0
2014-03-31 14:10:00,29.17,29.18,29.11,29.14,14700.0,28.4172,28.4269,28.3587,28.3879,14700.0
2014-03-31 14:15:00,29.15,29.16,29.11,29.11,19800.0,28.3977,28.4074,28.3587,28.3587,19800.0
2014-03-31 14:20:00,29.1,29.1,29.09,29.1,11100.0,28.349,28.349,28.3392,28.349,11100.0
2014-03-31 14:25:00,29.1,29.1,29.05,29.06,18400.0,28.349,28.349,28.3003,28.31,18400.0
2014-03-31 14:30:00,29.06,29.06,29.01,29.02,52000.0,28.31,28.31,28.2613,28.271,52000.0
2014-03-31 14:35:00,29.03,29.03,28.98,29.01,41200.0,28.2808,28.2808,28.2321,28.2613,41200.0
2014-03-31 14:40:00,29.01,29.02,28.99,29.02,25000.0,28.2613,28.271,28.2418,28.271,25000.0
2014-03-31 14:45:00,29.02,29.03,28.97,28.97,24000.0,28.271,28.2808,28.2223,28.2223,24000.0
2014-03-31 14:50:00,28.97,29.0,28.97,29.0,13500.0,28.2223,28.2516,28.2223,28.2516,13500.0
2014-03-31 14:55:00,29.0,29.0,28.94,28.94,27600.0,28.2516,28.2516,28.1931,28.1931,27600.0
2014-03-31 15:00:00,28.95,29.0,28.94,28.98,17900.0,28.2028,28.2516,28.1931,28.2321,17900.0
2014-03-31 15:05:00,28.98,29.01,28.97,28.98,19800.0,28.2321,28.2613,28.2223,28.2321,19800.0
2014-03-31 15:10:00,28.99,28.99,28.96,28.96,15900.0,28.2418,28.2418,28.2126,28.2126,15900.0
2014-03-31 15:15:00,28.96,28.97,28.93,28.95,35300.0,28.2126,28.2223,28.1834,28.2028,35300.0
2014-03-31 15:20:00,28.95,28.98,28.93,28.97,61300.0,28.2028,28.2321,28.1834,28.2223,61300.0
2014-03-31 15:25:00,28.98,29.01,28.97,29.0,27500.0,28.2321,28.2613,28.2223,28.2516,27500.0
2014-03-31 15:30:00,29.0,29.03,28.99,29.02,24000.0,28.2516,28.2808,28.2418,28.271,24000.0
2014-03-31 15:35:00,29.03,29.05,29.02,29.02,32400.0,28.2808,28.3003,28.271,28.271,32400.0
2014-03-31 15:40:00,29.02,29.02,28.96,28.97,34200.0,28.271,28.271,28.2126,28.2223,34200.0
2014-03-31 15:45:00,28.97,28.99,28.93,28.93,91600.0,28.2223,28.2418,28.1834,28.1834,91600.0
2014-03-31 15:50:00,28.94,29.01,28.94,28.98,190000.0,28.1931,28.2613,28.1931,28.2321,190000.0
2014-03-31 15:55:00,28.98,29.02,28.96,29.0,153800.0,28.2321,28.271,28.2126,28.2516,153800.0
2014-04-01 09:30:00,29.13,29.2,29.05,29.19,40700.0,28.3782,28.4464,28.3003,28.4367,40700.0
2014-04-01 09:35:00,29.17,29.17,29.12,29.15,22000.0,28.4172,28.4172,28.3685,28.3977,22000.0
2014-04-01 09:40:00,29.15,29.15,29.09,29.1,8800.0,28.3977,28.3977,28.3392,28.349,8800.0
2014-04-01 09:45:00,29.07,29.14,29.07,29.11,12600.0,28.3198,28.3879,28.3198,28.3587,12600.0
2014-04-01 09:50:00,29.11,29.13,29.07,29.09,12200.0,28.3587,28.3782,28.3198,28.3392,12200.0
2014-04-01 09:55:00,29.08,29.09,29.04,29.05,25500.0,28.3295,28.3392,28.2905,28.3003,25500.0
2014-04-01 10:00:00,29.05,29.09,29.02,29.09,51300.0,28.3003,28.3392,28.271,28.3392,51300.0
2014-04-01 10:05:00,29.1,29.13,29.06,29.07,18900.0,28.349,28.3782,28.31,28.3198,18900.0
2014-04-01 10:10:00,29.08,29.11,29.05,29.05,16900.0,28.3295,28.3587,28.3003,28.3003,16900.0
2014-04-01 10:15:00,29.05,29.12,29.04,29.07,11900.0,28.3003,28.3685,28.2905,28.3198,11900.0
2014-04-01 10:20:00,29.07,29.11,29.05,29.06,24400.0,28.3198,28.3587,28.3003,28.31,24400.0
2014-04-01 10:25:00,29.05,29.05,28.95,29.03,32900.0,28.3003,28.3003,28.2028,28.2808,32900.0
2014-04-01 10:30:00,29.03,29.12,29.03,29.04,41700.0,28.2808,28.3685,28.2808,28.2905,41700.0
2014-04-01 10:35:00,29.03,29.07,29.02,29.06,30800.0,28.2808,28.3198,28.271,28.31,30800.0
2014-04-01 10:40:00,29.06,29.06,29.03,29.05,23000.0,28.31,28.31,28.2808,28.3003,23000.0
2014-04-01 10:45:00,29.04,29.05,29.0,29.0,13800.0,28.2905,28.3003,28.2516,28.2516,13800.0
2014-04-01 10:50:00,28.99,29.01,28.96,28.97,13800.0,28.2418,28.2613,28.2126,28.2223,13800.0
2014-04-01 10:55:00,28.98,28.98,28.94,28.95,37900.0,28.2321,28.2321,28.1931,28.2028,37900.0
2014-04-01 11:00:00,28.95,28.95,28.88,28.88,30800.0,28.2028,28.2028,28.1347,28.1347,30800.0
2014-04-01 11:05:00,28.89,28.89,28.85,28.87,27600.0,28.1444,28.1444,28.1054,28.1249,27600.0
2014-04-01 11:10:00,28.87,28.9,28.87,28.88,42300.0,28.1249,28.1541,28.1249,28.1347,42300.0
2014-04-01 11:15:00,28.89,28.94,28.87,28.91,25300.0,28.1444,28.1931,28.1249,28.1639,25300.0
2014-04-01 11:20:00,28.91,28.97,28.91,28.95,9800.0,28.1639,28.2223,28.1639,28.2028,9800.0
2014-04-01 11:25:00,28.95,28.95,28.89,28.92,10100.0,28.2028,28.2028,28.1444,28.1736,10100.0
2014-04-01 11:30:00,28.93,28.98,28.93,28.97,10200.0,28.1834,28.2321,28.1834,28.2223,10200.0
2014-04-01 11:35:00,28.96,29.04,28.96,29.0,14100.0,28.2126,28.2905,28.2126,28.2516,14100.0
2014-04-01 11:40:00,29.01,29.01,28.95,28.99,80800.0,28.2613,28.2613,28.2028,28.2418,80800.0
2014-04-01 11:45:00,28.98,28.98,28.92,28.92,49800.0,28.2321,28.2321,28.1736,28.1736,49800.0
2014-04-01 11:50:00,28.93,28.94,28.89,28.94,13100.0,28.1834,28.1931,28.1444,28.1931,13100.0
2014-04-01 11:55:00,28.94,28.94,28.85,28.86,19700.0,28.1931,28.1931,28.1054,28.1152,19700.0
2014-04-01 12:00:00,28.85,28.86,28.83,28.86,15300.0,28.1054,28.1152,28.0859,28.1152,15300.0
2014-04-01 12:05:00,28.86,28.93,28.85,28.93,20000.0,28.1152,28.1834,28.1054,28.1834,20000.0
2014-04-01 12:10:00,28.92,28.95,28.9,28.94,18100.0,28.1736,28.2028,28.1541,28.1931,18100.0
2014-04-01 12:15:00,28.94,28.95,28.93,28.94,26700.0,28.1931,28.2028,28.1834,28.1931,26700.0
2014-04-01 12:20:00,28.93,28.94,28.93,28.94,8300.0,28.1834,28.1931,28.1834,28.1931,8300.0
2014-04-01 12:25:00,28.93,28.93,28.88,28.88,13300.0,28.1834,28.1834,28.1347,28.1347,13300.0
2014-04-01 12:30:00,28.89,28.9,28.86,28.88,11900.0,28.1444,28.1541,28.1152,28.1347,11900.0
2014-04-01 12:35:00,28.88,28.89,28.86,28.88,12900.0,28.1347,28.1444,28.1152,28.1347,12900.0
2014-04-01 12:40:00,28.89,28.89,28.85,28.85,23600.0,28.1444,28.1444,28.1054,28.1054,23600.0
2014-04-01 12:45:00,28.85,28.87,28.85,28.86,4700.0,28.1054,28.1249,28.1054,28.1152,4700.0
2014-04-01 12:50:00,28.85,28.86,28.83,28.84,12800.0,28.1054,28.1152,28.0859,28.0957,12800.0
2014-04-01 12:55:00,28.85,28.88,28.85,28.87,22000.0,28.1054,28.1347,28.1054,28.1249,22000.0
2014-04-01 13:00:00,28.87,28.87,28.83,28.86,30100.0,28.1249,28.1249,28.0859,28.1152,30100.0
2014-04-01 13:05:00,28.87,28.88,28.82,28.82,27700.0,28.1249,28.1347,28.0762,28.0762,27700.0
2014-04-01 13:10:00,28.82,28.87,28.82,28.86,9900.0,28.0762,28.1249,28.0762,28.1152,9900.0
2014-04-01 13:15:00,28.86,28.87,28.84,28.84,9200.0,28.1152,28.1249,28.0957,28.0957,9200.0
2014-04-01 13:20:00,28.84,28.85,28.81,28.85,17100.0,28.0957,28.1054,28.0665,28.1054,17100.0
2014-04-01 13:25:00,28.86,28.87,28.85,28.85,11500.0,28.1152,28.1249,28.1054,28.1054,11500.0
2014-04-01 13:30:00,28.86,28.87,28.81,28.81,23500.0,28.1152,28.1249,28.0665,28.0665,23500.0
2014-04-01 13:35:00,28.81,28.86,28.79,28.86,22700.0,28.0665,28.1152,28.047,28.1152,22700.0
2014-04-01 13:40:00,28.86,28.87,28.85,28.86,16700.0,28.1152,28.1249,28.1054,28.1152,16700.0
2014-04-01 13:45:00,28.87,28.87,28.85,28.85,12900.0,28.1249,28.1249,28.1054,28.1054,12900.0
2014-04-01 13:50:00,28.85,28.88,28.85,28.85,10200.0,28.1054,28.1347,28.1054,28.1054,10200.0
2014-04-01 13:55:00,28.85,28.85,28.83,28.84,8900.0,28.1054,28.1054,28.0859,28.0957,8900.0
2014-04-01 14:00:00,28.84,28.87,28.84,28.87,15800.0,28.0957,28.1249,28.0957,28.1249,15800.0
2014-04-01 14:05:00,28.87,28.91,28.87,28.91,51700.0,28.1249,28.1639,28.1249,28.1639,51700.0
2014-04-01 14:10:00,28.91,28.92,28.88,28.88,20400.0,28.1639,28.1736,28.1347,28.1347,20400.0
2014-04-01 14:15:00,28.88,28.91,28.87,28.91,14200.0,28.1347,28.1639,28.1249,28.1639,14200.0
2014-04-01 14:20:00,28.9,28.91,28.89,28.9,16100.0,28.1541,28.1639,28.1444,28.1541,16100.0
2014-04-01 14:25:00,28.9,28.91,28.86,28.9,19700.0,28.1541,28.1639,28.1152,28.1541,19700.0
2014-04-01 14:30:00,28.9,28.91,28.89,28.91,18000.0,28.1541,28.1639,28.1444,28.1639,18000.0
2014-04-01 14:35:00,28.92,28.92,28.9,28.9,15800.0,28.1736,28.1736,28.1541,28.1541,15800.0
2014-04-01 14:40:00,28.91,28.96,28.9,28.96,24700.0,28.1639,28.2126,28.1541,28.2126,24700.0
2014-04-01 14:45:00,28.95,28.97,28.95,28.95,22500.0,28.2028,28.2223,28.2028,28.2028,22500.0
2014-04-01 14:50:00,28.96,28.99,28.95,28.99,11700.0,28.2126,28.2418,28.2028,28.2418,11700.0
2014-04-01 14:55:00,28.99,29.05,28.99,29.05,51300.0,28.2418,28.3003,28.2418,28.3003,51300.0
2014-04-01 15:00:00,29.04,29.1,29.04,29.1,20200.0,28.2905,28.349,28.2905,28.349,20200.0
2014-04-01 15:05:00,29.1,29.18,29.1,29.18,66400.0,28.349,28.4269,28.349,28.4269,66400.0
2014-04-01 15:10:00,29.18,29.28,29.18,29.22,102000.0,28.4269,28.5243,28.4269,28.4659,102000.0
2014-04-01 15:15:00,29.22,29.31,29.2,29.22,80200.0,28.4659,28.5536,28.4464,28.4659,80200.0
2014-04-01 15:20:00,29.22,29.34,29.21,29.3,83300.0,28.4659,28.5828,28.4561,28.5438,83300.0
2014-04-01 15:25:00,29.31,29.35,29.29,29.31,82400.0,28.5536,28.5925,28.5341,28.5536,82400.0
2014-04-01 15:30:00,29.31,29.32,29.25,29.26,62000.0,28.5536,28.5633,28.4951,28.5048,62000.0
2014-04-01 15:35:00,29.26,29.33,29.25,29.33,68100.0,28.5048,28.573,28.4951,28.573,68100.0
2014-04-01 15:40:00,29.33,29.42,29.33,29.41,88100.0,28.573,28.6607,28.573,28.651,88100.0
2014-04-01 15:45:00,29.42,29.45,29.39,29.42,185800.0,28.6607,28.6899,28.6315,28.6607,185800.0
2014-04-01 15:50:00,29.43,29.45,29.38,29.45,190800.0,28.6705,28.6899,28.6218,28.6899,190800.0
2014-04-01 15:55:00,29.44,29.49,29.43,29.47,252100.0,28.6802,28.7289,28.6705,28.7094,252100.0
2014-04-02 09:30:00,29.75,29.75,29.34,29.34,46500.0,28.9822,28.9822,28.5828,28.5828,46500.0
2014-04-02 09:35:00,29.34,29.5,29.3,29.45,36100.0,28.5828,28.7387,28.5438,28.6899,36100.0
2014-04-02 09:40:00,29.45,29.5,29.41,29.45,20400.0,28.6899,28.7387,28.651,28.6899,20400.0
2014-04-02 09:45:00,29.44,29.48,29.35,29.35,34800.0,28.6802,28.7192,28.5925,28.5925,34800.0
2014-04-02 09:50:00,29.34,29.38,29.27,29.37,54200.0,28.5828,28.6218,28.5146,28.612,54200.0
2014-04-02 09:55:00,29.37,29.37,29.17,29.17,43100.0,28.612,28.612,28.4172,28.4172,43100.0
2014-04-02 10:00:00,29.17,29.27,29.16,29.25,37300.0,28.4172,28.5146,28.4074,28.4951,37300.0
2014-04-02 10:05:00,29.25,29.32,29.19,29.19,73500.0,28.4951,28.5633,28.4367,28.4367,73500.0
2014-04-02 10:10:00,29.2,29.25,29.16,29.16,55700.0,28.4464,28.4951,28.4074,28.4074,55700.0
2014-04-02 10:15:00,29.16,29.24,29.12,29.22,55000.0,28.4074,28.4854,28.3685,28.4659,55000.0
2014-04-02 10:20:00,29.23,29.29,29.22,29.24,18700.0,28.4756,28.5341,28.4659,28.4854,18700.0
2014-04-02 10:25:00,29.25,29.31,29.23,29.29,22900.0,28.4951,28.5536,28.4756,28.5341,22900.0
2014-04-02 10:30:00,29.29,29.36,29.22,29.33,16800.0,28.5341,28.6023,28.4659,28.573,16800.0
2014-04-02 10:35:00,29.35,29.39,29.33,29.36,14500.0,28.5925,28.6315,28.573,28.6023,14500.0
2014-04-02 10:40:00,29.36,29.43,29.36,29.39,19600.0,28.6023,28.6705,28.6023,28.6315,19600.0
2014-04-02 10:45:00,29.39,29.43,29.36,29.37,24400.0,28.6315,28.6705,28.6023,28.612,24400.0
2014-04-02 10:50:00,29.36,29.37,29.33,29.33,14800.0,28.6023,28.612,28.573,28.573,14800.0
2014-04-02 10:55:00,29.33,29.33,29.29,29.3,22200.0,28.573,28.573,28.5341,28.5438,22200.0
2014-04-02 11:00:00,29.3,29.34,29.28,29.31,19900.0,28.5438,28.5828,28.5243,28.5536,19900.0
2014-04-02 11:05:00,29.3,29.3,29.27,29.28,8300.0,28.5438,28.5438,28.5146,28.5243,8300.0
2014-04-02 11:10:00,29.28,29.29,29.25,29.26,11900.0,28.5243,28.5341,28.4951,28.5048,11900.0
2014-04-02 11:15:00,29.26,29.27,29.2,29.2,35000.0,28.5048,28.5146,28.4464,28.4464,35000.0
2014-04-02 11:20:00,29.2,29.21,29.16,29.17,24000.0,28.4464,28.4561,28.4074,28.4172,24000.0
2014-04-02 11:25:00,29.17,29.19,29.13,29.18,20900.0,28.4172,28.4367,28.3782,28.4269,20900.0
2014-04-02 11:30:00,29.18,29.19,29.12,29.13,26200.0,28.4269,28.4367,28.3685,28.3782,26200.0
2014-04-02 11:35:00,29.12,29.13,29.06,29.07,64500.0,28.3685,28.3782,28.31,28.3198,64500.0
2014-04-02 11:40:00,29.07,29.19,29.04,29.19,38700.0,28.3198,28.4367,28.2905,28.4367,38700.0
2014-04-02 11:45:00,29.19,29.19,29.15,29.16,7500.0,28.4367,28.4367,28.3977,28.4074,7500.0
2014-04-02 11:50:00,29.16,29.21,29.14,29.2,51100.0,28.4074,28.4561,28.3879,28.4464,51100.0
2014-04-02 11:55:00,29.2,29.21,29.2,29.21,12400.0,28.4464,28.4561,28.4464,28.4561,12400.0
2014-04-02 12:00:00,29.21,29.21,29.19,29.2,12300.0,28.4561,28.4561,28.4367,28.4464,12300.0
2014-04-02 12:05:00,29.2,29.2,29.16,29.17,28700.0,28.4464,28.4464,28.4074,28.4172,28700.0
2014-04-02 12:10:00,29.16,29.18,29.16,29.17,7100.0,28.4074,28.4269,28.4074,28.4172,7100.0
2014-04-02 12:15:00,29.17,29.2,29.16,29.2,26500.0,28.4172,28.4464,28.4074,28.4464,26500.0
2014-04-02 12:20:00,29.19,29.21,29.16,29.19,13100.0,28.4367,28.4561,28.4074,28.4367,13100.0
2014-04-02 12:25:00,29.19,29.21,29.16,29.21,21200.0,28.4367,28.4561,28.4074,28.4561,21200.0
2014-04-02 12:30:00,29.2,29.22,29.15,29.15,39600.0,28.4464,28.4659,28.3977,28.3977,39600.0
2014-04-02 12:35:00,29.15,29.16,29.1,29.1,46000.0,28.3977,28.4074,28.349,28.349,46000.0
2014-04-02 12:40:00,29.1,29.12,29.1,29.12,10800.0,28.349,28.3685,28.349,28.3685,10800.0
2014-04-02 12:45:00,29.12,29.13,29.1,29.11,6700.0,28.3685,28.3782,28.349,28.3587,6700.0
2014-04-02 12:50:00,29.1,29.11,29.06,29.06,18900.0,28.349,28.3587,28.31,28.31,18900.0
2014-04-02 12:55:00,29.07,29.09,29.06,29.09,11600.0,28.3198,28.3392,28.31,28.3392,11600.0
2014-04-02 13:00:00,29.08,29.09,29.04,29.07,24200.0,28.3295,28.3392,28.2905,28.3198,24200.0
2014-04-02 13:05:00,29.06,29.06,28.98,28.98,25400.0,28.31,28.31,28.2321,28.2321,25400.0
2014-04-02 13:10:00,28.98,29.01,28.92,28.96,167000.0,28.2321,28.2613,28.1736,28.2126,167000.0
2014-04-02 13:15:00,28.96,29.13,28.95,29.13,56300.0,28.2126,28.3782,28.2028,28.3782,56300.0
2014-04-02 13:20:00,29.12,29.16,29.1,29.16,25800.0,28.3685,28.4074,28.349,28.4074,25800.0
2014-04-02 13:25:00,29.16,29.18,29.14,29.17,19300.0,28.4074,28.4269,28.3879,28.4172,19300.0
2014-04-02 13:30:00,29.18,29.21,29.14,29.19,14900.0,28.4269,28.4561,28.3879,28.4367,14900.0
2014-04-02 13:35:00,29.2,29.21,29.14,29.15,17800.0,28.4464,28.4561,28.3879,28.3977,17800.0
2014-04-02 13:40:00,29.14,29.16,29.1,29.12,16800.0,28.3879,28.4074,28.349,28.3685,16800.0
2014-04-02 13:45:00,29.12,29.14,29.04,29.06,63500.0,28.3685,28.3879,28.2905,28.31,63500.0
2014-04-02 13:50:00,29.07,29.12,29.06,29.08,11000.0,28.3198,28.3685,28.31,28.3295,11000.0
2014-04-02 13:55:00,29.07,29.13,29.07,29.1,33000.0,28.3198,28.3782,28.3198,28.349,33000.0
2014-04-02 14:00:00,29.1,29.11,29.04,29.05,75500.0,28.349,28.3587,28.2905,28.3003,75500.0
2014-04-02 14:05:00,29.05,29.05,29.03,29.03,28400.0,28.3003,28.3003,28.2808,28.2808,28400.0
2014-04-02 14:10:00,29.03,29.04,29.0,29.02,37800.0,28.2808,28.2905,28.2516,28.271,37800.0
2014-04-02 14:15:00,29.02,29.04,29.01,29.01,45300.0,28.271,28.2905,28.2613,28.2613,45300.0
2014-04-02 14:20:00,29.0,29.07,28.98,29.07,32100.0,28.2516,28.3198,28.2321,28.3198,32100.0
2014-04-02 14:25:00,29.07,29.1,29.05,29.08,23300.0,28.3198,28.349,28.3003,28.3295,23300.0
2014-04-02 14:30:00,29.08,29.12,29.08,29.09,15400.0,28.3295,28.3685,28.3295,28.3392,15400.0
2014-04-02 14:35:00,29.09,29.13,29.09,29.12,47300.0,28.3392,28.3782,28.3392,28.3685,47300.0
2014-04-02 14:40:00,29.12,29.13,29.11,29.11,13600.0,28.3685,28.3782,28.3587,28.3587,13600.0
2014-04-02 14:45:00,29.11,29.12,29.11,29.12,7100.0,28.3587,28.3685,28.3587,28.3685,7100.0
2014-04-02 14:50:00,29.11,29.12,29.09,29.09,39800.0,28.3587,28.3685,28.3392,28.3392,39800.0
2014-04-02 14:55:00,29.09,29.11,29.07,29.09,47300.0,28.3392,28.3587,28.3198,28.3392,47300.0
2014-04-02 15:00:00,29.09,29.11,29.06,29.07,46900.0,28.3392,28.3587,28.31,28.3198,46900.0
2014-04-02 15:05:00,29.07,29.08,29.02,29.05,77100.0,28.3198,28.3295,28.271,28.3003,77100.0
2014-04-02 15:10:00,29.05,29.11,29.05,29.09,50400.0,28.3003,28.3587,28.3003,28.3392,50400.0
2014-04-02 15:15:00,29.08,29.12,29.07,29.12,33000.0,28.3295,28.3685,28.3198,28.3685,33000.0
2014-04-02 15:20:00,29.11,29.15,29.09,29.15,59600.0,28.3587,28.3977,28.3392,28.3977,59600.0
2014-04-02 15:25:00,29.15,29.21,29.15,29.21,59000.0,28.3977,28.4561,28.3977,28.4561,59000.0
2014-04-02 15:30:00,29.21,29.21,29.17,29.18,68400.0,28.4561,28.4561,28.4172,28.4269,68400.0
2014-04-02 15:35:00,29.18,29.24,29.17,29.24,43500.0,28.4269,28.4854,28.4172,28.4854,43500.0
2014-04-02 15:40:00,29.23,29.24,29.19,29.2,97600.0,28.4756,28.4854,28.4367,28.4464,97600.0
2014-04-02 15:45:00,29.19,29.21,29.16,29.19,69000.0,28.4367,28.4561,28.4074,28.4367,69000.0
2014-04-02 15:50:00,29.18,29.18,29.15,29.15,74500.0,28.4269,28.4269,28.3977,28.3977,74500.0
2014-04-02 15:55:00,29.16,29.17,29.13,29.13,166700.0,28.4074,28.4172,28.3782,28.3782,166700.0
2014-04-03 09:30:00,28.85,29.35,28.85,29.22,40100.0,28.1054,28.5925,28.1054,28.4659,40100.0
2014-04-03 09:35:00,29.21,29.38,29.18,29.33,12600.0,28.4561,28.6218,28.4269,28.573,12600.0
2014-04-03 09:40:00,29.32,29.46,29.32,29.46,24300.0,28.5633,28.6997,28.5633,28.6997,24300.0
2014-04-03 09:45:00,29.45,29.51,29.44,29.46,24700.0,28.6899,28.7484,28.6802,28.6997,24700.0
2014-04-03 09:50:00,29.45,29.46,29.36,29.44,17100.0,28.6899,28.6997,28.6023,28.6802,17100.0
2014-04-03 09:55:00,29.43,29.51,29.42,29.51,32000.0,28.6705,28.7484,28.6607,28.7484,32000.0
2014-04-03 10:00:00,29.51,29.55,29.45,29.45,67900.0,28.7484,28.7874,28.6899,28.6899,67900.0
2014-04-03 10:05:00,29.45,29.45,29.32,29.33,24700.0,28.6899,28.6899,28.5633,28.573,24700.0
2014-04-03 10:10:00,29.33,29.37,29.28,29.33,35500.0,28.573,28.612,28.5243,28.573,35500.0
2014-04-03 10:15:00,29.33,29.34,29.23,29.25,43600.0,28.573,28.5828,28.4756,28.4951,43600.0
2014-04-03 10:20:00,29.26,29.27,29.21,29.24,18700.0,28.5048,28.5146,28.4561,28.4854,18700.0
2014-04-03 10:25:00,29.23,29.23,29.16,29.19,25300.0,28.4756,28.4756,28.4074,28.4367,25300.0
2014-04-03 10:30:00,29.19,29.2,29.16,29.17,25200.0,28.4367,28.4464,28.4074,28.4172,25200.0
2014-04-03 10:35:00,29.17,29.17,29.06,29.09,22100.0,28.4172,28.4172,28.31,28.3392,22100.0
2014-04-03 10:40:00,29.09,29.14,29.08,29.11,15000.0,28.3392,28.3879,28.3295,28.3587,15000.0
2014-04-03 10:45:00,29.1,29.15,29.09,29.14,23700.0,28.349,28.3977,28.3392,28.3879,23700.0
2014-04-03 10:50:00,29.15,29.19,29.1,29.1,13800.0,28.3977,28.4367,28.349,28.349,13800.0
2014-04-03 10:55:00,29.1,29.14,29.08,29.12,27700.0,28.349,28.3879,28.3295,28.3685,27700.0
2014-04-03 11:00:00,29.12,29.14,29.07,29.11,15000.0,28.3685,28.3879,28.3198,28.3587,15000.0
2014-04-03 11:05:00,29.12,29.15,29.11,29.13,10900.0,28.3685,28.3977,28.3587,28.3782,10900.0
2014-04-03 11:10:00,29.13,29.13,29.07,29.07,23000.0,28.3782,28.3782,28.3198,28.3198,23000.0
2014-04-03 11:15:00,29.08,29.1,29.07,29.07,12900.0,28.3295,28.349,28.3198,28.3198,12900.0
2014-04-03 11:20:00,29.07,29.08,29.03,29.03,11100.0,28.3198,28.3295,28.2808,28.2808,11100.0
2014-04-03 11:25:00,29.02,29.06,29.0,29.0,36700.0,28.271,28.31,28.2516,28.2516,36700.0
2014-04-03 11:30:00,28.99,28.99,28.9,28.92,26300.0,28.2418,28.2418,28.1541,28.1736,26300.0
2014-04-03 11:35:00,28.92,28.92,28.83,28.86,55800.0,28.1736,28.1736,28.0859,28.1152,55800.0
2014-04-03 11:40:00,28.86,28.88,28.85,28.86,31000.0,28.1152,28.1347,28.1054,28.1152,31000.0
2014-04-03 11:45:00,28.85,28.85,28.82,28.83,14800.0,28.1054,28.1054,28.0762,28.0859,14800.0
2014-04-03 11:50:00,28.83,28.86,28.79,28.8,21900.0,28.0859,28.1152,28.047,28.0567,21900.0
2014-04-03 11:55:00,28.8,28.81,28.78,28.79,12300.0,28.0567,28.0665,28.0372,28.047,12300.0
2014-04-03 12:00:00,28.78,28.83,28.77,28.83,21500.0,28.0372,28.0859,28.0275,28.0859,21500.0
2014-04-03 12:05:00,28.83,28.85,28.79,28.8,13000.0,28.0859,28.1054,28.047,28.0567,13000.0
2014-04-03 12:10:00,28.79,28.81,28.79,28.8,5700.0,28.047,28.0665,28.047,28.0567,5700.0
2014-04-03 12:15:00,28.8,28.8,28.74,28.75,14900.0,28.0567,28.0567,27.9983,28.008,14900.0
2014-04-03 12:20:00,28.75,28.76,28.74,28.75,6500.0,28.008,28.0178,27.9983,28.008,6500.0
2014-04-03 12:25:00,28.74,28.76,28.71,28.76,39300.0,27.9983,28.0178,27.969,28.0178,39300.0
2014-04-03 12:30:00,28.76,28.76,28.68,28.69,51500.0,28.0178,28.0178,27.9398,27.9496,51500.0
2014-04-03 12:35:00,28.68,28.7,28.67,28.69,35300.0,27.9398,27.9593,27.9301,27.9496,35300.0
2014-04-03 12:40:00,28.69,28.75,28.69,28.75,25600.0,27.9496,28.008,27.9496,28.008,25600.0
2014-04-03 12:45:00,28.75,28.77,28.73,28.74,33800.0,28.008,28.0275,27.9885,27.9983,33800.0
2014-04-03 12:50:00,28.73,28.76,28.73,28.75,44900.0,27.9885,28.0178,27.9885,28.008,44900.0
2014-04-03 12:55:00,28.74,28.78,28.73,28.77,20800.0,27.9983,28.0372,27.9885,28.0275,20800.0
2014-04-03 13:00:00,28.77,28.82,28.77,28.79,23600.0,28.0275,28.0762,28.0275,28.047,23600.0
2014-04-03 13:05:00,28.79,28.79,28.78,28.79,12200.0,28.047,28.047,28.0372,28.047,12200.0
2014-04-03 13:10:00,28.79,28.83,28.77,28.82,32900.0,28.047,28.0859,28.0275,28.0762,32900.0
2014-04-03 13:15:00,28.82,28.82,28.78,28.8,43200.0,28.0762,28.0762,28.0372,28.0567,43200.0
2014-04-03 13:20:00,28.8,28.81,28.78,28.78,18000.0,28.0567,28.0665,28.0372,28.0372,18000.0
2014-04-03 13:25:00,28.78,28.8,28.77,28.79,19500.0,28.0372,28.0567,28.0275,28.047,19500.0
2014-04-03 13:30:00,28.79,28.79,28.76,28.77,26400.0,28.047,28.047,28.0178,28.0275,26400.0
2014-04-03 13:35:00,28.77,28.77,28.72,28.75,15400.0,28.0275,28.0275,27.9788,28.008,15400.0
2014-04-03 13:40:00,28.75,28.75,28.73,28.75,15000.0,28.008,28.008,27.9885,28.008,15000.0
2014-04-03 13:45:00,28.74,28.78,28.72,28.78,54600.0,27.9983,28.0372,27.9788,28.0372,54600.0
2014-04-03 13:50:00,28.78,28.84,28.78,28.83,22800.0,28.0372,28.0957,28.0372,28.0859,22800.0
2014-04-03 13:55:00,28.84,28.84,28.81,28.82,24300.0,28.0957,28.0957,28.0665,28.0762,24300.0
2014-04-03 14:00:00,28.81,28.82,28.79,28.81,22300.0,28.0665,28.0762,28.047,28.0665,22300.0
2014-04-03 14:05:00,28.82,28.84,28.82,28.84,61100.0,28.0762,28.0957,28.0762,28.0957,61100.0
2014-04-03 14:10:00,28.84,28.84,28.83,28.83,339700.0,28.0957,28.0957,28.0859,28.0859,339700.0
2014-04-03 14:15:00,28.84,28.85,28.83,28.84,59700.0,28.0957,28.1054,28.0859,28.0957,59700.0
2014-04-03 14:20:00,28.85,28.85,28.84,28.84,60900.0,28.1054,28.1054,28.0957,28.0957,60900.0
2014-04-03 14:25:00,28.84,28.86,28.83,28.83,47100.0,28.0957,28.1152,28.0859,28.0859,47100.0
2014-04-03 14:30:00,28.83,28.83,28.77,28.77,32900.0,28.0859,28.0859,28.0275,28.0275,32900.0
2014-04-03 14:35:00,28.76,28.76,28.69,28.71,28700.0,28.0178,28.0178,27.9496,27.969,28700.0
2014-04-03 14:40:00,28.71,28.74,28.69,28.74,25200.0,27.969,27.9983,27.9496,27.9983,25200.0
2014-04-03 14:45:00,28.74,28.75,28.71,28.74,29900.0,27.9983,28.008,27.969,27.9983,29900.0
2014-04-03 14:50:00,28.74,28.78,28.72,28.78,49000.0,27.9983,28.0372,27.9788,28.0372,49000.0
2014-04-03 14:55:00,28.78,28.82,28.78,28.82,41700.0,28.0372,28.0762,28.0372,28.0762,41700.0
2014-04-03 15:00:00,28.82,28.85,28.81,28.85,26200.0,28.0762,28.1054,28.0665,28.1054,26200.0
2014-04-03 15:05:00,28.85,28.85,28.83,28.84,72800.0,28.1054,28.1054,28.0859,28.0957,72800.0
2014-04-03 15:10:00,28.83,28.86,28.83,28.84,55700.0,28.0859,28.1152,28.0859,28.0957,55700.0
2014-04-03 15:15:00,28.84,28.85,28.81,28.84,78600.0,28.0957,28.1054,28.0665,28.0957,78600.0
2014-04-03 15:20:00,28.84,28.86,28.83,28.84,71000.0,28.0957,28.1152,28.0859,28.0957,71000.0
2014-04-03 15:25:00,28.84,28.88,28.84,28.85,59400.0,28.0957,28.1347,28.0957,28.1054,59400.0
2014-04-03 15:30:00,28.85,28.87,28.85,28.86,60400.0,28.1054,28.1249,28.1054,28.1152,60400.0
2014-04-03 15:35:00,28.86,28.9,28.85,28.89,54000.0,28.1152,28.1541,28.1054,28.1444,54000.0
2014-04-03 15:40:00,28.89,28.9,28.89,28.9,43300.0,28.1444,28.1541,28.1444,28.1541,43300.0
2014-04-03 15:45:00,28.89,28.91,28.89,28.9,103700.0,28.1444,28.1639,28.1444,28.1541,103700.0
2014-04-03 15:50:00,28.9,28.92,28.88,28.92,176400.0,28.1541,28.1736,28.1347,28.1736,176400.0
2014-04-03 15:55:00,28.91,28.94,28.85,28.87,435800.0,28.1639,28.1931,28.1054,28.1249,435800.0
2014-04-04 09:30:00,29.14,29.3,28.97,29.22,36200.0,28.3879,28.5438,28.2223,28.4659,36200.0
2014-04-04 09:35:00,29.21,29.21,29.11,29.11,20600.0,28.4561,28.4561,28.3587,28.3587,20600.0
2014-04-04 09:40:00,29.09,29.1,28.97,28.98,23100.0,28.3392,28.349,28.2223,28.2321,23100.0
2014-04-04 09:45:00,28.98,29.09,28.98,29.02,47400.0,28.2321,28.3392,28.2321,28.271,47400.0
2014-04-04 09:50:00,29.02,29.06,28.99,29.03,27500.0,28.271,28.31,28.2418,28.2808,27500.0
2014-04-04 09:55:00,29.02,29.13,29.01,29.11,34500.0,28.271,28.3782,28.2613,28.3587,34500.0
2014-04-04 10:00:00,29.11,29.22,29.1,29.22,40000.0,28.3587,28.4659,28.349,28.4659,40000.0
2014-04-04 10:05:00,29.22,29.3,29.2,29.29,22200.0,28.4659,28.5438,28.4464,28.5341,22200.0
2014-04-04 10:10:00,29.3,29.35,29.16,29.16,53800.0,28.5438,28.5925,28.4074,28.4074,53800.0
2014-04-04 10:15:00,29.17,29.19,29.11,29.13,19200.0,28.4172,28.4367,28.3587,28.3782,19200.0
2014-04-04 10:20:00,29.14,29.14,28.96,29.0,18900.0,28.3879,28.3879,28.2126,28.2516,18900.0
2014-04-04 10:25:00,29.0,29.11,28.96,29.11,17900.0,28.2516,28.3587,28.2126,28.3587,17900.0
2014-04-04 10:30:00,29.1,29.14,29.06,29.06,20700.0,28.349,28.3879,28.31,28.31,20700.0
2014-04-04 10:35:00,29.07,29.11,29.02,29.02,15900.0,28.3198,28.3587,28.271,28.271,15900.0
2014-04-04 10:40:00,29.01,29.05,28.98,28.98,20200.0,28.2613,28.3003,28.2321,28.2321,20200.0
2014-04-04 10:45:00,28.97,29.03,28.96,28.98,18400.0,28.2223,28.2808,28.2126,28.2321,18400.0
2014-04-04 10:50:00,28.99,29.03,28.98,29.01,20100.0,28.2418,28.2808,28.2321,28.2613,20100.0
2014-04-04 10:55:00,29.01,29.02,28.93,28.93,14600.0,28.2613,28.271,28.1834,28.1834,14600.0
2014-04-04 11:00:00,28.94,28.95,28.88,28.89,80600.0,28.1931,28.2028,28.1347,28.1444,80600.0
2014-04-04 11:05:00,28.88,28.88,28.8,28.8,21000.0,28.1347,28.1347,28.0567,28.0567,21000.0
2014-04-04 11:10:00,28.79,28.86,28.78,28.85,37200.0,28.047,28.1152,28.0372,28.1054,37200.0
2014-04-04 11:15:00,28.85,28.9,28.82,28.83,53100.0,28.1054,28.1541,28.0762,28.0859,53100.0
2014-04-04 11:20:00,28.83,28.87,28.82,28.82,25200.0,28.0859,28.1249,28.0762,28.0762,25200.0
2014-04-04 11:25:00,28.82,28.82,28.78,28.8,43000.0,28.0762,28.0762,28.0372,28.0567,43000.0
2014-04-04 11:30:00,28.8,28.85,28.79,28.83,17700.0,28.0567,28.1054,28.047,28.0859,17700.0
2014-04-04 11:35:00,28.82,28.82,28.73,28.75,16000.0,28.0762,28.0762,27.9885,28.008,16000.0
2014-04-04 11:40:00,28.74,28.74,28.64,28.65,14200.0,27.9983,27.9983,27.9008,27.9106,14200.0
2014-04-04 11:45:00,28.64,28.67,28.59,28.63,26500.0,27.9008,27.9301,27.8521,27.8911,26500.0
2014-04-04 11:50:00,28.64,28.71,28.64,28.68,28400.0,27.9008,27.969,27.9008,27.9398,28400.0
2014-04-04 11:55:00,28.68,28.78,28.67,28.76,21800.0,27.9398,28.0372,27.9301,28.0178,21800.0
2014-04-04 12:00:00,28.75,28.77,28.6,28.61,41300.0,28.008,28.0275,27.8619,27.8716,41300.0
2014-04-04 12:05:00,28.61,28.65,28.57,28.6,39600.0,27.8716,27.9106,27.8327,27.8619,39600.0
2014-04-04 12:10:00,28.6,28.62,28.57,28.62,20800.0,27.8619,27.8814,27.8327,27.8814,20800.0
2014-04-04 12:15:00,28.61,28.69,28.61,28.69,19800.0,27.8716,27.9496,27.8716,27.9496,19800.0
2014-04-04 12:20:00,28.68,28.72,28.68,28.71,14300.0,27.9398,27.9788,27.9398,27.969,14300.0
2014-04-04 12:25:00,28.71,28.73,28.69,28.72,20600.0,27.969,27.9885,27.9496,27.9788,20600.0
2014-04-04 12:30:00,28.71,28.74,28.69,28.69,13600.0,27.969,27.9983,27.9496,27.9496,13600.0
2014-04-04 12:35:00,28.68,28.69,28.65,28.69,13300.0,27.9398,27.9496,27.9106,27.9496,13300.0
2014-04-04 12:40:00,28.69,28.69,28.64,28.64,8100.0,27.9496,27.9496,27.9008,27.9008,8100.0
2014-04-04 12:45:00,28.64,28.66,28.6,28.62,21700.0,27.9008,27.9203,27.8619,27.8814,21700.0
2014-04-04 12:50:00,28.63,28.65,28.6,28.64,13200.0,27.8911,27.9106,27.8619,27.9008,13200.0
2014-04-04 12:55:00,28.64,28.68,28.64,28.68,31100.0,27.9008,27.9398,27.9008,27.9398,31100.0
2014-04-04 13:00:00,28.68,28.68,28.61,28.67,24800.0,27.9398,27.9398,27.8716,27.9301,24800.0
2014-04-04 13:05:00,28.67,28.7,28.64,28.69,40300.0,27.9301,27.9593,27.9008,27.9496,40300.0
2014-04-04 13:10:00,28.69,28.73,28.68,28.7,19900.0,27.9496,27.9885,27.9398,27.9593,19900.0
2014-04-04 13:15:00,28.7,28.73,28.66,28.72,18300.0,27.9593,27.9885,27.9203,27.9788,18300.0
2014-04-04 13:20:00,28.71,28.72,28.66,28.66,11500.0,27.969,27.9788,27.9203,27.9203,11500.0
2014-04-04 13:25:00,28.66,28.71,28.65,28.67,19700.0,27.9203,27.969,27.9106,27.9301,19700.0
2014-04-04 13:30:00,28.67,28.68,28.65,28.65,17000.0,27.9301,27.9398,27.9106,27.9106,17000.0
2014-04-04 13:35:00,28.66,28.69,28.64,28.65,19500.0,27.9203,27.9496,27.9008,27.9106,19500.0
2014-04-04 13:40:00,28.65,28.68,28.62,28.64,16700.0,27.9106,27.9398,27.8814,27.9008,16700.0
2014-04-04 13:45:00,28.64,28.69,28.64,28.67,14500.0,27.9008,27.9496,27.9008,27.9301,14500.0
2014-04-04 13:50:00,28.68,28.73,28.66,28.73,16000.0,27.9398,27.9885,27.9203,27.9885,16000.0
2014-04-04 13:55:00,28.73,28.73,28.69,28.7,13000.0,27.9885,27.9885,27.9496,27.9593,13000.0
2014-04-04 14:00:00,28.69,28.73,28.68,28.69,16000.0,27.9496,27.9885,27.9398,27.9496,16000.0
2014-04-04 14:05:00,28.7,28.7,28.64,28.64,34800.0,27.9593,27.9593,27.9008,27.9008,34800.0
2014-04-04 14:10:00,28.63,28.68,28.61,28.67,49100.0,27.8911,27.9398,27.8716,27.9301,49100.0
2014-04-04 14:15:00,28.67,28.75,28.66,28.72,22300.0,27.9301,28.008,27.9203,27.9788,22300.0
2014-04-04 14:20:00,28.72,28.75,28.69,28.69,47100.0,27.9788,28.008,27.9496,27.9496,47100.0
2014-04-04 14:25:00,28.69,28.69,28.62,28.64,20800.0,27.9496,27.9496,27.8814,27.9008,20800.0
2014-04-04 14:30:00,28.64,28.64,28.6,28.61,15100.0,27.9008,27.9008,27.8619,27.8716,15100.0
2014-04-04 14:35:00,28.61,28.62,28.57,28.58,29900.0,27.8716,27.8814,27.8327,27.8424,29900.0
2014-04-04 14:40:00,28.58,28.62,28.58,28.6,24000.0,27.8424,27.8814,27.8424,27.8619,24000.0
2014-04-04 14:45:00,28.59,28.62,28.56,28.6,27700.0,27.8521,27.8814,27.8229,27.8619,27700.0
2014-04-04 14:50:00,28.6,28.67,28.6,28.64,40600.0,27.8619,27.9301,27.8619,27.9008,40600.0
2014-04-04 14:55:00,28.65,28.69,28.65,28.68,24100.0,27.9106,27.9496,27.9106,27.9398,24100.0
2014-04-04 15:00:00,28.68,28.69,28.62,28.63,18900.0,27.9398,27.9496,27.8814,27.8911,18900.0
2014-04-04 15:05:00,28.63,28.63,28.53,28.54,90000.0,27.8911,27.8911,27.7937,27.8034,90000.0
2014-04-04 15:10:00,28.55,28.63,28.54,28.62,27400.0,27.8132,27.8911,27.8034,27.8814,27400.0
2014-04-04 15:15:00,28.61,28.65,28.58,28.65,20200.0,27.8716,27.9106,27.8424,27.9106,20200.0
2014-04-04 15:20:00,28.65,28.65,28.61,28.64,36300.0,27.9106,27.9106,27.8716,27.9008,36300.0
2014-04-04 15:25:00,28.64,28.7,28.61,28.7,38800.0,27.9008,27.9593,27.8716,27.9593,38800.0
2014-04-04 15:30:00,28.7,28.71,28.64,28.64,55500.0,27.9593,27.969,27.9008,27.9008,55500.0
2014-04-04 15:35:00,28.64,28.69,28.64,28.68,47700.0,27.9008,27.9496,27.9008,27.9398,47700.0
2014-04-04 15:40:00,28.68,28.71,28.61,28.63,57700.0,27.9398,27.969,27.8716,27.8911,57700.0
2014-04-04 15:45:00,28.63,28.65,28.62,28.64,57900.0,27.8911,27.9106,27.8814,27.9008,57900.0
2014-04-04 15:50:00,28.63,28.64,28.58,28.61,94700.0,27.8911,27.9008,27.8424,27.8716,94700.0
2014-04-04 15:55:00,28.62,28.62,28.59,28.6,83600.0,27.8814,27.8814,27.8521,27.8619,83600.0
2014-04-07 09:30:00,28.47,28.64,28.47,28.57,29800.0,27.7352,27.9008,27.7352,27.8327,29800.0
2014-04-07 09:35:00,28.57,28.64,28.5,28.5,4900.0,27.8327,27.9008,27.7645,27.7645,4900.0
2014-04-07 09:40:00,28.49,28.5,28.32,28.35,25800.0,27.7547,27.7645,27.5891,27.6183,25800.0
2014-04-07 09:45:00,28.35,28.58,28.3,28.54,65600.0,27.6183,27.8424,27.5696,27.8034,65600.0
2014-04-07 09:50:00,28.52,28.62,28.52,28.62,107500.0,27.7839,27.8814,27.7839,27.8814,107500.0
2014-04-07 09:55:00,28.63,28.76,28.6,28.76,54800.0,27.8911,28.0178,27.8619,28.0178,54800.0
2014-04-07 10:00:00,28.75,28.76,28.57,28.57,40500.0,28.008,28.0178,27.8327,27.8327,40500.0
2014-04-07 10:05:00,28.57,28.62,28.55,28.61,35700.0,27.8327,27.8814,27.8132,27.8716,35700.0
2014-04-07 10:10:00,28.62,28.71,28.62,28.65,25000.0,27.8814,27.969,27.8814,27.9106,25000.0
2014-04-07 10:15:00,28.65,28.65,28.54,28.58,30100.0,27.9106,27.9106,27.8034,27.8424,30100.0
2014-04-07 10:20:00,28.58,28.58,28.52,28.52,30500.0,27.8424,27.8424,27.7839,27.7839,30500.0
2014-04-07 10:25:00,28.51,28.6,28.51,28.51,29000.0,27.7742,27.8619,27.7742,27.7742,29000.0
2014-04-07 10:30:00,28.5,28.55,28.46,28.54,49800.0,27.7645,27.8132,27.7255,27.8034,49800.0
2014-04-07 10:35:00,28.54,28.58,28.4,28.42,21100.0,27.8034,27.8424,27.667,27.6865,21100.0
2014-04-07 10:40:00,28.42,28.49,28.39,28.48,18300.0,27.6865,27.7547,27.6573,27.745,18300.0
2014-04-07 10:45:00,28.48,28.51,28.45,28.51,21400.0,27.745,27.7742,27.7158,27.7742,21400.0
2014-04-07 10:50:00,28.51,28.52,28.45,28.46,13700.0,27.7742,27.7839,27.7158,27.7255,13700.0
2014-04-07 10:55:00,28.47,28.49,28.41,28.46,17700.0,27.7352,27.7547,27.6768,27.7255,17700.0
2014-04-07 11:00:00,28.45,28.53,28.41,28.51,15900.0,27.7158,27.7937,27.6768,27.7742,15900.0
2014-04-07 11:05:00,28.51,28.53,28.46,28.47,6900.0,27.7742,27.7937,27.7255,27.7352,6900.0
2014-04-07 11:10:00,28.47,28.49,28.43,28.44,9500.0,27.7352,27.7547,27.6963,27.706,9500.0
2014-04-07 11:15:00,28.43,28.47,28.41,28.42,15600.0,27.6963,27.7352,27.6768,27.6865,15600.0
2014-04-07 11:20:00,28.42,28.42,28.34,28.37,13600.0,27.6865,27.6865,27.6086,27.6378,13600.0
2014-04-07 11:25:00,28.37,28.39,28.34,28.38,13400.0,27.6378,27.6573,27.6086,27.6476,13400.0
2014-04-07 11:30:00,28.37,28.43,28.36,28.41,16000.0,27.6378,27.6963,27.6281,27.6768,16000.0
2014-04-07 11:35:00,28.41,28.44,28.4,28.44,6200.0,27.6768,27.706,27.667,27.706,6200.0
2014-04-07 11:40:00,28.43,28.44,28.4,28.4,16200.0,27.6963,27.706,27.667,27.667,16200.0
2014-04-07 11:45:00,28.39,28.43,28.39,28.4,8700.0,27.6573,27.6963,27.6573,27.667,8700.0
2014-04-07 11:50:00,28.4,28.41,28.35,28.36,9700.0,27.667,27.6768,27.6183,27.6281,9700.0
2014-04-07 11:55:00,28.35,28.41,28.33,28.35,89500.0,27.6183,27.6768,27.5988,27.6183,89500.0
2014-04-07 12:00:00,28.35,28.42,28.35,28.41,12300.0,27.6183,27.6865,27.6183,27.6768,12300.0
2014-04-07 12:05:00,28.41,28.41,28.37,28.38,22200.0,27.6768,27.6768,27.6378,27.6476,22200.0
2014-04-07 12:10:00,28.36,28.37,28.29,28.31,21300.0,27.6281,27.6378,27.5599,27.5794,21300.0
2014-04-07 12:15:00,28.3,28.31,28.25,28.26,63200.0,27.5696,27.5794,27.5209,27.5307,63200.0
2014-04-07 12:20:00,28.25,28.29,28.24,28.28,20100.0,27.5209,27.5599,27.5112,27.5501,20100.0
2014-04-07 12:25:00,28.29,28.33,28.29,28.3,18500.0,27.5599,27.5988,27.5599,27.5696,18500.0
2014-04-07 12:30:00,28.3,28.35,28.3,28.34,10200.0,27.5696,27.6183,27.5696,27.6086,10200.0
2014-04-07 12:35:00,28.34,28.41,28.32,28.38,13800.0,27.6086,27.6768,27.5891,27.6476,13800.0
2014-04-07 12:40:00,28.39,28.4,28.34,28.36,18500.0,27.6573,27.667,27.6086,27.6281,18500.0
2014-04-07 12:45:00,28.35,28.35,28.28,28.28,56000.0,27.6183,27.6183,27.5501,27.5501,56000.0
2014-04-07 12:50:00,28.29,28.32,28.27,28.28,33900.0,27.5599,27.5891,27.5404,27.5501,33900.0
2014-04-07 12:55:00,28.29,28.33,28.28,28.29,12900.0,27.5599,27.5988,27.5501,27.5599,12900.0
2014-04-07 13:00:00,28.3,28.34,28.28,28.3,9000.0,27.5696,27.6086,27.5501,27.5696,9000.0
2014-04-07 13:05:00,28.29,28.29,28.21,28.22,11100.0,27.5599,27.5599,27.4819,27.4917,11100.0
2014-04-07 13:10:00,28.23,28.25,28.22,28.23,8600.0,27.5014,27.5209,27.4917,27.5014,8600.0
2014-04-07 13:15:00,28.22,28.24,28.21,28.21,9200.0,27.4917,27.5112,27.4819,27.4819,9200.0
2014-04-07 13:20:00,28.22,28.27,28.21,28.26,12100.0,27.4917,27.5404,27.4819,27.5307,12100.0
2014-04-07 13:25:00,28.25,28.25,28.21,28.22,11200.0,27.5209,27.5209,27.4819,27.4917,11200.0
2014-04-07 13:30:00,28.21,28.22,28.17,28.18,16200.0,27.4819,27.4917,27.443,27.4527,16200.0
2014-04-07 13:35:00,28.17,28.18,28.14,28.16,22600.0,27.443,27.4527,27.4138,27.4332,22600.0
2014-04-07 13:40:00,28.15,28.22,28.15,28.19,22800.0,27.4235,27.4917,27.4235,27.4625,22800.0
2014-04-07 13:45:00,28.2,28.22,28.17,28.21,19400.0,27.4722,27.4917,27.443,27.4819,19400.0
2014-04-07 13:50:00,28.2,28.22,28.19,28.19,15400.0,27.4722,27.4917,27.4625,27.4625,15400.0
2014-04-07 13:55:00,28.19,28.2,28.14,28.17,16600.0,27.4625,27.4722,27.4138,27.443,16600.0
2014-04-07 14:00:00,28.16,28.17,28.1,28.14,16600.0,27.4332,27.443,27.3748,27.4138,16600.0
2014-04-07 14:05:00,28.13,28.16,28.08,28.08,59500.0,27.404,27.4332,27.3553,27.3553,59500.0
2014-04-07 14:10:00,28.07,28.08,28.01,28.01,16900.0,27.3456,27.3553,27.2871,27.2871,16900.0
2014-04-07 14:15:00,28.02,28.06,28.01,28.05,32000.0,27.2969,27.3358,27.2871,27.3261,32000.0
2014-04-07 14:20:00,28.05,28.08,28.04,28.07,35800.0,27.3261,27.3553,27.3163,27.3456,35800.0
2014-04-07 14:25:00,28.07,28.14,28.07,28.14,26300.0,27.3456,27.4138,27.3456,27.4138,26300.0
2014-04-07 14:30:00,28.13,28.13,28.07,28.07,17400.0,27.404,27.404,27.3456,27.3456,17400.0
2014-04-07 14:35:00,28.08,28.11,28.07,28.11,14400.0,27.3553,27.3845,27.3456,27.3845,14400.0
2014-04-07 14:40:00,28.11,28.17,28.09,28.17,11300.0,27.3845,27.443,27.365,27.443,11300.0
2014-04-07 14:45:00,28.18,28.22,28.17,28.21,17900.0,27.4527,27.4917,27.443,27.4819,17900.0
2014-04-07 14:50:00,28.22,28.3,28.21,28.3,17700.0,27.4917,27.5696,27.4819,27.5696,17700.0
2014-04-07 14:55:00,28.3,28.31,28.26,28.28,17400.0,27.5696,27.5794,27.5307,27.5501,17400.0
2014-04-07 15:00:00,28.28,28.31,28.27,28.3,16400.0,27.5501,27.5794,27.5404,27.5696,16400.0
2014-04-07 15:05:00,28.29,28.32,28.27,28.32,20300.0,27.5599,27.5891,27.5404,27.5891,20300.0
2014-04-07 15:10:00,28.32,28.38,28.3,28.38,57200.0,27.5891,27.6476,27.5696,27.6476,57200.0
2014-04-07 15:15:00,28.38,28.4,28.34,28.39,45900.0,27.6476,27.667,27.6086,27.6573,45900.0
2014-04-07 15:20:00,28.39,28.39,28.34,28.35,28700.0,27.6573,27.6573,27.6086,27.6183,28700.0
2014-04-07 15:25:00,28.35,28.41,28.34,28.41,41100.0,27.6183,27.6768,27.6086,27.6768,41100.0
2014-04-07 15:30:00,28.41,28.41,28.37,28.37,28200.0,27.6768,27.6768,27.6378,27.6378,28200.0
2014-04-07 15:35:00,28.37,28.37,28.35,28.36,36100.0,27.6378,27.6378,27.6183,27.6281,36100.0
2014-04-07 15:40:00,28.36,28.37,28.34,28.35,54700.0,27.6281,27.6378,27.6086,27.6183,54700.0
2014-04-07 15:45:00,28.35,28.35,28.33,28.33,80500.0,27.6183,27.6183,27.5988,27.5988,80500.0
2014-04-07 15:50:00,28.34,28.37,28.32,28.33,119900.0,27.6086,27.6378,27.5891,27.5988,119900.0
2014-04-07 15:55:00,28.32,28.36,28.32,28.33,206800.0,27.5891,27.6281,27.5891,27.5988,206800.0
2014-04-08 09:30:00,28.35,28.53,28.32,28.52,38200.0,27.6183,27.7937,27.5891,27.7839,38200.0
2014-04-08 09:35:00,28.52,28.71,28.52,28.63,34000.0,27.7839,27.969,27.7839,27.8911,34000.0
2014-04-08 09:40:00,28.63,28.72,28.61,28.7,37400.0,27.8911,27.9788,27.8716,27.9593,37400.0
2014-04-08 09:45:00,28.69,28.69,28.62,28.63,33600.0,27.9496,27.9496,27.8814,27.8911,33600.0
2014-04-08 09:50:00,28.63,28.68,28.57,28.68,48800.0,27.8911,27.9398,27.8327,27.9398,48800.0
2014-04-08 09:55:00,28.68,28.77,28.68,28.7,46800.0,27.9398,28.0275,27.9398,27.9593,46800.0
2014-04-08 10:00:00,28.7,28.78,28.67,28.68,72200.0,27.9593,28.0372,27.9301,27.9398,72200.0
2014-04-08 10:05:00,28.67,28.71,28.63,28.71,47300.0,27.9301,27.969,27.8911,27.969,47300.0
2014-04-08 10:10:00,28.71,28.73,28.61,28.66,40000.0,27.969,27.9885,27.8716,27.9203,40000.0
2014-04-08 10:15:00,28.66,28.66,28.61,28.64,63700.0,27.9203,27.9203,27.8716,27.9008,63700.0
2014-04-08 10:20:00,28.64,28.66,28.5,28.51,70600.0,27.9008,27.9203,27.7645,27.7742,70600.0
2014-04-08 10:25:00,28.5,28.51,28.43,28.44,89000.0,27.7645,27.7742,27.6963,27.706,89000.0
2014-04-08 10:30:00,28.43,28.52,28.43,28.51,75600.0,27.6963,27.7839,27.6963,27.7742,75600.0
2014-04-08 10:35:00,28.52,28.53,28.47,28.51,80300.0,27.7839,27.7937,27.7352,27.7742,80300.0
2014-04-08 10:40:00,28.5,28.56,28.49,28.54,78800.0,27.7645,27.8229,27.7547,27.8034,78800.0
2014-04-08 10:45:00,28.53,28.56,28.49,28.53,93700.0,27.7937,27.8229,27.7547,27.7937,93700.0
2014-04-08 10:50:00,28.53,28.53,28.49,28.51,135700.0,27.7937,27.7937,27.7547,27.7742,135700.0
2014-04-08 10:55:00,28.5,28.62,28.5,28.59,57700.0,27.7645,27.8814,27.7645,27.8521,57700.0
2014-04-08 11:00:00,28.58,28.61,28.54,28.59,163300.0,27.8424,27.8716,27.8034,27.8521,163300.0
2014-04-08 11:05:00,28.6,28.61,28.54,28.59,54600.0,27.8619,27.8716,27.8034,27.8521,54600.0
2014-04-08 11:10:00,28.58,28.6,28.56,28.59,52300.0,27.8424,27.8619,27.8229,27.8521,52300.0
2014-04-08 11:15:00,28.59,28.77,28.59,28.72,78400.0,27.8521,28.0275,27.8521,27.9788,78400.0
2014-04-08 11:20:00,28.71,28.71,28.65,28.66,65100.0,27.969,27.969,27.9106,27.9203,65100.0
2014-04-08 11:25:00,28.67,28.71,28.65,28.7,29000.0,27.9301,27.969,27.9106,27.9593,29000.0
2014-04-08 11:30:00,28.7,28.78,28.7,28.74,31800.0,27.9593,28.0372,27.9593,27.9983,31800.0
2014-04-08 11:35:00,28.74,28.76,28.68,28.76,75600.0,27.9983,28.0178,27.9398,28.0178,75600.0
2014-04-08 11:40:00,28.76,28.8,28.72,28.78,32100.0,28.0178,28.0567,27.9788,28.0372,32100.0
2014-04-08 11:45:00,28.78,28.8,28.76,28.79,21500.0,28.0372,28.0567,28.0178,28.047,21500.0
2014-04-08 11:50:00,28.79,28.83,28.78,28.83,22200.0,28.047,28.0859,28.0372,28.0859,22200.0
2014-04-08 11:55:00,28.83,28.89,28.8,28.8,26800.0,28.0859,28.1444,28.0567,28.0567,26800.0
2014-04-08 12:00:00,28.8,28.8,28.75,28.79,56400.0,28.0567,28.0567,28.008,28.047,56400.0
2014-04-08 12:05:00,28.78,28.81,28.78,28.79,41600.0,28.0372,28.0665,28.0372,28.047,41600.0
2014-04-08 12:10:00,28.79,28.79,28.74,28.75,29600.0,28.047,28.047,27.9983,28.008,29600.0
2014-04-08 12:15:00,28.75,28.77,28.73,28.76,29000.0,28.008,28.0275,27.9885,28.0178,29000.0
2014-04-08 12:20:00,28.77,28.8,28.74,28.8,29300.0,28.0275,28.0567,27.9983,28.0567,29300.0
2014-04-08 12:25:00,28.81,28.86,28.78,28.86,28000.0,28.0665,28.1152,28.0372,28.1152,28000.0
2014-04-08 12:30:00,28.86,28.87,28.79,28.81,35700.0,28.1152,28.1249,28.047,28.0665,35700.0
2014-04-08 12:35:00,28.81,28.83,28.73,28.76,84800.0,28.0665,28.0859,27.9885,28.0178,84800.0
2014-04-08 12:40:00,28.75,28.76,28.71,28.75,41400.0,28.008,28.0178,27.969,28.008,41400.0
2014-04-08 12:45:00,28.75,28.78,28.72,28.77,43400.0,28.008,28.0372,27.9788,28.0275,43400.0
2014-04-08 12:50:00,28.77,28.8,28.76,28.77,42300.0,28.0275,28.0567,28.0178,28.0275,42300.0
2014-04-08 12:55:00,28.77,28.77,28.74,28.75,42400.0,28.0275,28.0275,27.9983,28.008,42400.0
2014-04-08 13:00:00,28.76,28.81,28.76,28.81,111500.0,28.0178,28.0665,28.0178,28.0665,111500.0
2014-04-08 13:05:00,28.81,28.82,28.75,28.76,22200.0,28.0665,28.0762,28.008,28.0178,22200.0
2014-04-08 13:10:00,28.76,28.81,28.75,28.8,37500.0,28.0178,28.0665,28.008,28.0567,37500.0
2014-04-08 13:15:00,28.8,28.87,28.79,28.81,49400.0,28.0567,28.1249,28.047,28.0665,49400.0
2014-04-08 13:20:00,28.82,28.82,28.78,28.78,23700.0,28.0762,28.0762,28.0372,28.0372,23700.0
2014-04-08 13:25:00,28.79,28.79,28.75,28.75,36300.0,28.047,28.047,28.008,28.008,36300.0
2014-04-08 13:30:00,28.76,28.76,28.72,28.73,35300.0,28.0178,28.0178,27.9788,27.9885,35300.0
2014-04-08 13:35:00,28.72,28.73,28.66,28.66,41000.0,27.9788,27.9885,27.9203,27.9203,41000.0
2014-04-08 13:40:00,28.66,28.66,28.64,28.64,51200.0,27.9203,27.9203,27.9008,27.9008,51200.0
2014-04-08 13:45:00,28.65,28.66,28.57,28.57,109200.0,27.9106,27.9203,27.8327,27.8327,109200.0
2014-04-08 13:50:00,28.58,28.61,28.55,28.6,54600.0,27.8424,27.8716,27.8132,27.8619,54600.0
2014-04-08 13:55:00,28.61,28.67,28.6,28.67,25900.0,27.8716,27.9301,27.8619,27.9301,25900.0
2014-04-08 14:00:00,28.67,28.67,28.6,28.6,20100.0,27.9301,27.9301,27.8619,27.8619,20100.0
2014-04-08 14:05:00,28.6,28.63,28.58,28.6,78800.0,27.8619,27.8911,27.8424,27.8619,78800.0
2014-04-08 14:10:00,28.61,28.66,28.61,28.64,21900.0,27.8716,27.9203,27.8716,27.9008,21900.0
2014-04-08 14:15:00,28.65,28.67,28.63,28.65,36800.0,27.9106,27.9301,27.8911,27.9106,36800.0
2014-04-08 14:20:00,28.65,28.68,28.62,28.68,21400.0,27.9106,27.9398,27.8814,27.9398,21400.0
2014-04-08 14:25:00,28.69,28.73,28.67,28.69,33900.0,27.9496,27.9885,27.9301,27.9496,33900.0
2014-04-08 14:30:00,28.71,28.77,28.71,28.74,28700.0,27.969,28.0275,27.969,27.9983,28700.0
2014-04-08 14:35:00,28.73,28.75,28.69,28.71,30300.0,27.9885,28.008,27.9496,27.969,30300.0
2014-04-08 14:40:00,28.72,28.73,28.67,28.68,16200.0,27.9788,27.9885,27.9301,27.9398,16200.0
2014-04-08 14:45:00,28.67,28.74,28.67,28.72,41600.0,27.9301,27.9983,27.9301,27.9788,41600.0
2014-04-08 14:50:00,28.73,28.79,28.72,28.77,39500.0,27.9885,28.047,27.9788,28.0275,39500.0
2014-04-08 14:55:00,28.78,28.87,28.78,28.82,43900.0,28.0372,28.1249,28.0372,28.0762,43900.0
2014-04-08 15:00:00,28.82,28.82,28.74,28.75,86800.0,28.0762,28.0762,27.9983,28.008,86800.0
2014-04-08 15:05:00,28.75,28.81,28.75,28.75,59000.0,28.008,28.0665,28.008,28.008,59000.0
2014-04-08 15:10:00,28.75,28.8,28.74,28.8,121100.0,28.008,28.0567,27.9983,28.0567,121100.0
2014-04-08 15:15:00,28.8,28.88,28.79,28.85,88700.0,28.0567,28.1347,28.047,28.1054,88700.0
2014-04-08 15:20:00,28.86,28.87,28.79,28.8,58200.0,28.1152,28.1249,28.047,28.0567,58200.0
2014-04-08 15:25:00,28.8,28.83,28.78,28.8,66700.0,28.0567,28.0859,28.0372,28.0567,66700.0
2014-04-08 15:30:00,28.79,28.83,28.78,28.8,75400.0,28.047,28.0859,28.0372,28.0567,75400.0
2014-04-08 15:35:00,28.8,28.82,28.77,28.79,92800.0,28.0567,28.0762,28.0275,28.047,92800.0
2014-04-08 15:40:00,28.79,28.79,28.66,28.66,113900.0,28.047,28.047,27.9203,27.9203,113900.0
2014-04-08 15:45:00,28.67,28.82,28.66,28.81,211600.0,27.9301,28.0762,27.9203,28.0665,211600.0
2014-04-08 15:50:00,28.81,28.82,28.7,28.7,350700.0,28.0665,28.0762,27.9593,27.9593,350700.0
2014-04-08 15:55:00,28.7,28.77,28.7,28.73,253500.0,27.9593,28.0275,27.9593,27.9885,253500.0
2014-04-09 09:30:00,28.82,28.89,28.61,28.74,61200.0,28.0762,28.1444,27.8716,27.9983,61200.0
2014-04-09 09:35:00,28.72,28.88,28.72,28.78,16300.0,27.9788,28.1347,27.9788,28.0372,16300.0
2014-04-09 09:40:00,28.77,28.8,28.57,28.57,65400.0,28.0275,28.0567,27.8327,27.8327,65400.0
2014-04-09 09:45:00,28.58,28.66,28.51,28.51,50800.0,27.8424,27.9203,27.7742,27.7742,50800.0
2014-04-09 09:50:00,28.51,28.53,28.43,28.5,36500.0,27.7742,27.7937,27.6963,27.7645,36500.0
2014-04-09 09:55:00,28.5,28.55,28.49,28.52,19500.0,27.7645,27.8132,27.7547,27.7839,19500.0
2014-04-09 10:00:00,28.52,28.54,28.43,28.43,38000.0,27.7839,27.8034,27.6963,27.6963,38000.0
2014-04-09 10:05:00,28.43,28.45,28.36,28.38,44400.0,27.6963,27.7158,27.6281,27.6476,44400.0
2014-04-09 10:10:00,28.38,28.38,28.24,28.24,57700.0,27.6476,27.6476,27.5112,27.5112,57700.0
2014-04-09 10:15:00,28.25,28.34,28.25,28.29,113000.0,27.5209,27.6086,27.5209,27.5599,113000.0
2014-04-09 10:20:00,28.29,28.33,28.2,28.2,86400.0,27.5599,27.5988,27.4722,27.4722,86400.0
2014-04-09 10:25:00,28.2,28.22,28.12,28.12,98300.0,27.4722,27.4917,27.3943,27.3943,98300.0
2014-04-09 10:30:00,28.11,28.18,28.08,28.09,111000.0,27.3845,27.4527,27.3553,27.365,111000.0
2014-04-09 10:35:00,28.09,28.14,28.05,28.1,76500.0,27.365,27.4138,27.3261,27.3748,76500.0
2014-04-09 10:40:00,28.09,28.14,28.08,28.1,64700.0,27.365,27.4138,27.3553,27.3748,64700.0
2014-04-09 10:45:00,28.11,28.19,28.08,28.1,60500.0,27.3845,27.4625,27.3553,27.3748,60500.0
2014-04-09 10:50:00,28.09,28.1,27.98,28.02,137500.0,27.365,27.3748,27.2579,27.2969,137500.0
2014-04-09 10:55:00,28.01,28.16,27.99,28.11,53500.0,27.2871,27.4332,27.2676,27.3845,53500.0
2014-04-09 11:00:00,28.1,28.1,28.05,28.07,48800.0,27.3748,27.3748,27.3261,27.3456,48800.0
2014-04-09 11:05:00,28.07,28.08,28.03,28.05,52600.0,27.3456,27.3553,27.3066,27.3261,52600.0
2014-04-09 11:10:00,28.05,28.05,27.98,27.99,46300.0,27.3261,27.3261,27.2579,27.2676,46300.0
2014-04-09 11:15:00,27.99,28.02,27.97,27.97,28500.0,27.2676,27.2969,27.2481,27.2481,28500.0
2014-04-09 11:20:00,27.97,27.97,27.85,27.85,57000.0,27.2481,27.2481,27.1312,27.1312,57000.0
2014-04-09 11:25:00,27.86,27.86,27.72,27.72,146900.0,27.141,27.141,27.0046,27.0046,146900.0
2014-04-09 11:30:00,27.71,27.79,27.67,27.77,189200.0,26.9949,27.0728,26.9559,27.0533,189200.0
2014-04-09 11:35:00,27.77,27.88,27.77,27.88,67800.0,27.0533,27.1605,27.0533,27.1605,67800.0
2014-04-09 11:40:00,27.88,27.93,27.8,27.8,80200.0,27.1605,27.2092,27.0825,27.0825,80200.0
2014-04-09 11:45:00,27.8,27.8,27.47,27.54,428400.0,27.0825,27.0825,26.761,26.8292,428400.0
2014-04-09 11:50:00,27.54,27.59,27.26,27.5,467900.0,26.8292,26.8779,26.5565,26.7903,467900.0
2014-04-09 11:55:00,27.51,27.72,27.49,27.71,278400.0,26.8,27.0046,26.7805,26.9949,278400.0
2014-04-09 12:00:00,27.71,27.71,27.56,27.61,196700.0,26.9949,26.9949,26.8487,26.8974,196700.0
2014-04-09 12:05:00,27.61,27.69,27.57,27.57,96600.0,26.8974,26.9754,26.8585,26.8585,96600.0
2014-04-09 12:10:00,27.57,27.64,27.56,27.58,66900.0,26.8585,26.9267,26.8487,26.8682,66900.0
2014-04-09 12:15:00,27.57,27.68,27.55,27.68,140600.0,26.8585,26.9656,26.839,26.9656,140600.0
2014-04-09 12:20:00,27.68,27.74,27.65,27.74,68100.0,26.9656,27.0241,26.9364,27.0241,68100.0
2014-04-09 12:25:00,27.74,27.83,27.73,27.75,84600.0,27.0241,27.1118,27.0143,27.0338,84600.0
2014-04-09 12:30:00,27.75,27.8,27.66,27.78,87400.0,27.0338,27.0825,26.9461,27.063,87400.0
2014-04-09 12:35:00,27.78,27.8,27.75,27.77,68100.0,27.063,27.0825,27.0338,27.0533,68100.0
2014-04-09 12:40:00,27.77,27.86,27.76,27.85,76300.0,27.0533,27.141,27.0436,27.1312,76300.0
2014-04-09 12:45:00,27.85,27.94,27.85,27.85,78400.0,27.1312,27.2189,27.1312,27.1312,78400.0
2014-04-09 12:50:00,27.85,27.85,27.64,27.71,64800.0,27.1312,27.1312,26.9267,26.9949,64800.0
2014-04-09 12:55:00,27.71,27.75,27.62,27.63,42600.0,26.9949,27.0338,26.9072,26.9169,42600.0
2014-04-09 13:00:00,27.63,27.79,27.63,27.73,51600.0,26.9169,27.0728,26.9169,27.0143,51600.0
2014-04-09 13:05:00,27.74,27.8,27.71,27.71,38200.0,27.0241,27.0825,26.9949,26.9949,38200.0
2014-04-09 13:10:00,27.72,27.83,27.72,27.82,41400.0,27.0046,27.1118,27.0046,27.102,41400.0
2014-04-09 13:15:00,27.82,27.9,27.81,27.89,54400.0,27.102,27.1799,27.0923,27.1702,54400.0
2014-04-09 13:20:00,27.9,27.9,27.83,27.86,57000.0,27.1799,27.1799,27.1118,27.141,57000.0
2014-04-09 13:25:00,27.85,27.87,27.82,27.85,33800.0,27.1312,27.1507,27.102,27.1312,33800.0
2014-04-09 13:30:00,27.86,27.93,27.85,27.93,45700.0,27.141,27.2092,27.1312,27.2092,45700.0
2014-04-09 13:35:00,27.93,28.01,27.92,27.96,62900.0,27.2092,27.2871,27.1994,27.2384,62900.0
2014-04-09 13:40:00,27.95,28.02,27.93,28.01,37100.0,27.2287,27.2969,27.2092,27.2871,37100.0
2014-04-09 13:45:00,28.01,28.02,27.95,27.97,25500.0,27.2871,27.2969,27.2287,27.2481,25500.0
2014-04-09 13:50:00,27.96,28.01,27.96,28.01,36000.0,27.2384,27.2871,27.2384,27.2871,36000.0
2014-04-09 13:55:00,28.01,28.04,27.95,27.96,26800.0,27.2871,27.3163,27.2287,27.2384,26800.0
2014-04-09 14:00:00,27.96,28.05,27.95,28.05,66700.0,27.2384,27.3261,27.2287,27.3261,66700.0
2014-04-09 14:05:00,28.05,28.13,28.04,28.08,81700.0,27.3261,27.404,27.3163,27.3553,81700.0
2014-04-09 14:10:00,28.08,28.17,28.08,28.13,63400.0,27.3553,27.443,27.3553,27.404,63400.0
2014-04-09 14:15:00,28.13,28.17,28.11,28.15,57700.0,27.404,27.443,27.3845,27.4235,57700.0
2014-04-09 14:20:00,28.15,28.19,28.14,28.15,50200.0,27.4235,27.4625,27.4138,27.4235,50200.0
2014-04-09 14:25:00,28.16,28.19,28.14,28.16,38100.0,27.4332,27.4625,27.4138,27.4332,38100.0
2014-04-09 14:30:00,28.16,28.19,28.12,28.12,38400.0,27.4332,27.4625,27.3943,27.3943,38400.0
2014-04-09 14:35:00,28.14,28.16,28.11,28.13,38700.0,27.4138,27.4332,27.3845,27.404,38700.0
2014-04-09 14:40:00,28.14,28.17,28.11,28.11,63200.0,27.4138,27.443,27.3845,27.3845,63200.0
2014-04-09 14:45:00,28.11,28.12,28.04,28.06,69400.0,27.3845,27.3943,27.3163,27.3358,69400.0
2014-04-09 14:50:00,28.05,28.09,28.05,28.05,64100.0,27.3261,27.365,27.3261,27.3261,64100.0
2014-04-09 14:55:00,28.05,28.1,28.05,28.1,39200.0,27.3261,27.3748,27.3261,27.3748,39200.0
2014-04-09 15:00:00,28.1,28.17,28.09,28.17,22000.0,27.3748,27.443,27.365,27.443,22000.0
2014-04-09 15:05:00,28.17,28.21,28.17,28.2,30300.0,27.443,27.4819,27.443,27.4722,30300.0
2014-04-09 15:10:00,28.21,28.24,28.15,28.18,94700.0,27.4819,27.5112,27.4235,27.4527,94700.0
2014-04-09 15:15:00,28.18,28.18,28.11,28.13,58100.0,27.4527,27.4527,27.3845,27.404,58100.0
2014-04-09 15:20:00,28.13,28.18,28.12,28.17,46200.0,27.404,27.4527,27.3943,27.443,46200.0
2014-04-09 15:25:00,28.17,28.18,28.14,28.18,31400.0,27.443,27.4527,27.4138,27.4527,31400.0
2014-04-09 15:30:00,28.18,28.18,28.11,28.12,96800.0,27.4527,27.4527,27.3845,27.3943,96800.0
2014-04-09 15:35:00,28.11,28.16,28.11,28.15,53800.0,27.3845,27.4332,27.3845,27.4235,53800.0
2014-04-09 15:40:00,28.16,28.2,28.15,28.17,98300.0,27.4332,27.4722,27.4235,27.443,98300.0
2014-04-09 15:45:00,28.17,28.18,28.15,28.18,101500.0,27.443,27.4527,27.4235,27.4527,101500.0
2014-04-09 15:50:00,28.18,28.19,28.12,28.15,109600.0,27.4527,27.4625,27.3943,27.4235,109600.0
2014-04-09 15:55:00,28.14,28.18,28.14,28.16,132900.0,27.4138,27.4527,27.4138,27.4332,132900.0
2014-04-10 09:30:00,28.2,28.33,28.07,28.28,81600.0,27.4722,27.5988,27.3456,27.5501,81600.0
2014-04-10 09:35:00,28.28,28.28,28.12,28.16,78900.0,27.5501,27.5501,27.3943,27.4332,78900.0
2014-04-10 09:40:00,28.16,28.24,28.04,28.24,226300.0,27.4332,27.5112,27.3163,27.5112,226300.0
2014-04-10 09:45:00,28.25,28.3,28.04,28.06,58400.0,27.5209,27.5696,27.3163,27.3358,58400.0
2014-04-10 09:50:00,28.07,28.07,27.94,27.99,25700.0,27.3456,27.3456,27.2189,27.2676,25700.0
2014-04-10 09:55:00,27.99,28.0,27.95,27.97,41000.0,27.2676,27.2774,27.2287,27.2481,41000.0
2014-04-10 10:00:00,27.98,28.02,27.9,27.9,63600.0,27.2579,27.2969,27.1799,27.1799,63600.0
2014-04-10 10:05:00,27.89,27.96,27.8,27.8,49400.0,27.1702,27.2384,27.0825,27.0825,49400.0
2014-04-10 10:10:00,27.81,27.87,27.8,27.8,148700.0,27.0923,27.1507,27.0825,27.0825,148700.0
2014-04-10 10:15:00,27.8,27.8,27.66,27.66,69100.0,27.0825,27.0825,26.9461,26.9461,69100.0
2014-04-10 10:20:00,27.66,27.72,27.63,27.65,102200.0,26.9461,27.0046,26.9169,26.9364,102200.0
2014-04-10 10:25:00,27.65,27.72,27.62,27.68,135900.0,26.9364,27.0046,26.9072,26.9656,135900.0
2014-04-10 10:30:00,27.69,27.71,27.62,27.62,46000.0,26.9754,26.9949,26.9072,26.9072,46000.0
2014-04-10 10:35:00,27.62,27.63,27.59,27.6,61300.0,26.9072,26.9169,26.8779,26.8877,61300.0
2014-04-10 10:40:00,27.6,27.63,27.54,27.56,76900.0,26.8877,26.9169,26.8292,26.8487,76900.0
2014-04-10 10:45:00,27.55,27.57,27.49,27.52,65300.0,26.839,26.8585,26.7805,26.8098,65300.0
2014-04-10 10:50:00,27.51,27.56,27.37,27.42,122700.0,26.8,26.8487,26.6636,26.7123,122700.0
2014-04-10 10:55:00,27.43,27.5,27.42,27.45,37800.0,26.7221,26.7903,26.7123,26.7416,37800.0
2014-04-10 11:00:00,27.46,27.46,27.38,27.44,24700.0,26.7513,26.7513,26.6734,26.7318,24700.0
2014-04-10 11:05:00,27.43,27.47,27.36,27.38,43100.0,26.7221,26.761,26.6539,26.6734,43100.0
2014-04-10 11:10:00,27.38,27.4,27.31,27.37,61600.0,26.6734,26.6929,26.6052,26.6636,61600.0
2014-04-10 11:15:00,27.38,27.41,27.35,27.39,38200.0,26.6734,26.7026,26.6441,26.6831,38200.0
2014-04-10 11:20:00,27.4,27.4,27.29,27.29,33200.0,26.6929,26.6929,26.5857,26.5857,33200.0
2014-04-10 11:25:00,27.3,27.31,27.2,27.2,53900.0,26.5954,26.6052,26.498,26.498,53900.0
2014-04-10 11:30:00,27.2,27.3,27.19,27.26,85600.0,26.498,26.5954,26.4883,26.5565,85600.0
2014-04-10 11:35:00,27.26,27.36,27.26,27.34,28500.0,26.5565,26.6539,26.5565,26.6344,28500.0
2014-04-10 11:40:00,27.34,27.38,27.31,27.33,77900.0,26.6344,26.6734,26.6052,26.6247,77900.0
2014-04-10 11:45:00,27.34,27.41,27.34,27.39,26400.0,26.6344,26.7026,26.6344,26.6831,26400.0
2014-04-10 11:50:00,27.39,27.46,27.39,27.44,33600.0,26.6831,26.7513,26.6831,26.7318,33600.0
2014-04-10 11:55:00,27.44,27.46,27.39,27.44,27900.0,26.7318,26.7513,26.6831,26.7318,27900.0
2014-04-10 12:00:00,27.45,27.51,27.43,27.43,40000.0,26.7416,26.8,26.7221,26.7221,40000.0
2014-04-10 12:05:00,27.43,27.45,27.41,27.42,52400.0,26.7221,26.7416,26.7026,26.7123,52400.0
2014-04-10 12:10:00,27.41,27.41,27.34,27.39,25600.0,26.7026,26.7026,26.6344,26.6831,25600.0
2014-04-10 12:15:00,27.4,27.46,27.39,27.42,19600.0,26.6929,26.7513,26.6831,26.7123,19600.0
2014-04-10 12:20:00,27.43,27.46,27.38,27.4,25900.0,26.7221,26.7513,26.6734,26.6929,25900.0
2014-04-10 12:25:00,27.4,27.43,27.37,27.39,16900.0,26.6929,26.7221,26.6636,26.6831,16900.0
2014-04-10 12:30:00,27.39,27.39,27.35,27.37,42400.0,26.6831,26.6831,26.6441,26.6636,42400.0
2014-04-10 12:35:00,27.37,27.37,27.34,27.36,51800.0,26.6636,26.6636,26.6344,26.6539,51800.0
2014-04-10 12:40:00,27.36,27.39,27.34,27.36,41700.0,26.6539,26.6831,26.6344,26.6539,41700.0
2014-04-10 12:45:00,27.36,27.42,27.35,27.39,25100.0,26.6539,26.7123,26.6441,26.6831,25100.0
2014-04-10 12:50:00,27.39,27.45,27.36,27.42,23700.0,26.6831,26.7416,26.6539,26.7123,23700.0
2014-04-10 12:55:00,27.43,27.43,27.35,27.35,23400.0,26.7221,26.7221,26.6441,26.6441,23400.0
2014-04-10 13:00:00,27.35,27.38,27.33,27.38,29200.0,26.6441,26.6734,26.6247,26.6734,29200.0
2014-04-10 13:05:00,27.38,27.43,27.37,27.43,16000.0,26.6734,26.7221,26.6636,26.7221,16000.0
2014-04-10 13:10:00,27.43,27.46,27.37,27.39,51500.0,26.7221,26.7513,26.6636,26.6831,51500.0
2014-04-10 13:15:00,27.39,27.4,27.33,27.34,27900.0,26.6831,26.6929,26.6247,26.6344,27900.0
2014-04-10 13:20:00,27.34,27.34,27.25,27.28,57900.0,26.6344,26.6344,26.5467,26.5759,57900.0
2014-04-10 13:25:00,27.28,27.3,27.25,27.3,40600.0,26.5759,26.5954,26.5467,26.5954,40600.0
2014-04-10 13:30:00,27.3,27.3,27.25,27.25,32300.0,26.5954,26.5954,26.5467,26.5467,32300.0
2014-04-10 13:35:00,27.25,27.3,27.25,27.27,23700.0,26.5467,26.5954,26.5467,26.5662,23700.0
2014-04-10 13:40:00,27.27,27.29,27.25,27.28,26500.0,26.5662,26.5857,26.5467,26.5759,26500.0
2014-04-10 13:45:00,27.29,27.33,27.26,27.31,35800.0,26.5857,26.6247,26.5565,26.6052,35800.0
2014-04-10 13:50:00,27.31,27.36,27.25,27.36,31700.0,26.6052,26.6539,26.5467,26.6539,31700.0
2014-04-10 13:55:00,27.37,27.44,27.37,27.44,27500.0,26.6636,26.7318,26.6636,26.7318,27500.0
2014-04-10 14:00:00,27.44,27.44,27.37,27.44,23600.0,26.7318,26.7318,26.6636,26.7318,23600.0
2014-04-10 14:05:00,27.44,27.46,27.42,27.43,37400.0,26.7318,26.7513,26.7123,26.7221,37400.0
2014-04-10 14:10:00,27.44,27.49,27.4,27.49,21200.0,26.7318,26.7805,26.6929,26.7805,21200.0
2014-04-10 14:15:00,27.49,27.51,27.44,27.48,21200.0,26.7805,26.8,26.7318,26.7708,21200.0
2014-04-10 14:20:00,27.47,27.48,27.44,27.46,23700.0,26.761,26.7708,26.7318,26.7513,23700.0
2014-04-10 14:25:00,27.46,27.46,27.38,27.39,30300.0,26.7513,26.7513,26.6734,26.6831,30300.0
2014-04-10 14:30:00,27.38,27.38,27.32,27.34,31300.0,26.6734,26.6734,26.6149,26.6344,31300.0
2014-04-10 14:35:00,27.35,27.35,27.28,27.34,46000.0,26.6441,26.6441,26.5759,26.6344,46000.0
2014-04-10 14:40:00,27.35,27.41,27.35,27.39,25200.0,26.6441,26.7026,26.6441,26.6831,25200.0
2014-04-10 14:45:00,27.4,27.4,27.28,27.29,36600.0,26.6929,26.6929,26.5759,26.5857,36600.0
2014-04-10 14:50:00,27.29,27.35,27.28,27.29,30600.0,26.5857,26.6441,26.5759,26.5857,30600.0
2014-04-10 14:55:00,27.3,27.33,27.28,27.3,38000.0,26.5954,26.6247,26.5759,26.5954,38000.0
2014-04-10 15:00:00,27.3,27.33,27.19,27.24,55000.0,26.5954,26.6247,26.4883,26.537,55000.0
2014-04-10 15:05:00,27.23,27.26,27.14,27.14,80300.0,26.5272,26.5565,26.4396,26.4396,80300.0
2014-04-10 15:10:00,27.14,27.2,27.14,27.17,52800.0,26.4396,26.498,26.4396,26.4688,52800.0
2014-04-10 15:15:00,27.17,27.25,27.17,27.25,55400.0,26.4688,26.5467,26.4688,26.5467,55400.0
2014-04-10 15:20:00,27.25,27.25,27.18,27.21,76200.0,26.5467,26.5467,26.4785,26.5078,76200.0
2014-04-10 15:25:00,27.21,27.24,27.18,27.18,76100.0,26.5078,26.537,26.4785,26.4785,76100.0
2014-04-10 15:30:00,27.17,27.25,27.16,27.22,219700.0,26.4688,26.5467,26.459,26.5175,219700.0
2014-04-10 15:35:00,27.22,27.25,27.19,27.22,230900.0,26.5175,26.5467,26.4883,26.5175,230900.0
2014-04-10 15:40:00,27.23,27.26,27.19,27.24,102100.0,26.5272,26.5565,26.4883,26.537,102100.0
2014-04-10 15:45:00,27.24,27.24,27.2,27.23,119400.0,26.537,26.537,26.498,26.5272,119400.0
2014-04-10 15:50:00,27.23,27.26,27.19,27.26,319400.0,26.5272,26.5565,26.4883,26.5565,319400.0
2014-04-10 15:55:00,27.26,27.28,27.21,27.23,443200.0,26.5565,26.5759,26.5078,26.5272,443200.0
2014-04-11 09:30:00,27.24,27.24,26.9,26.94,114300.0,26.537,26.537,26.2058,26.2447,114300.0
2014-04-11 09:35:00,26.95,26.95,26.73,26.85,103900.0,26.2545,26.2545,26.0401,26.157,103900.0
2014-04-11 09:40:00,26.85,26.96,26.85,26.96,153500.0,26.157,26.2642,26.157,26.2642,153500.0
2014-04-11 09:45:00,26.95,27.0,26.91,26.94,160400.0,26.2545,26.3032,26.2155,26.2447,160400.0
2014-04-11 09:50:00,26.93,27.06,26.92,27.03,103300.0,26.235,26.3616,26.2252,26.3324,103300.0
2014-04-11 09:55:00,27.03,27.03,26.93,26.99,66500.0,26.3324,26.3324,26.235,26.2934,66500.0
2014-04-11 10:00:00,26.98,27.0,26.88,26.93,166800.0,26.2837,26.3032,26.1863,26.235,166800.0
2014-04-11 10:05:00,26.92,26.93,26.75,26.77,78800.0,26.2252,26.235,26.0596,26.0791,78800.0
2014-04-11 10:10:00,26.77,26.79,26.69,26.76,128000.0,26.0791,26.0986,26.0012,26.0694,128000.0
2014-04-11 10:15:00,26.75,26.79,26.71,26.76,83600.0,26.0596,26.0986,26.0207,26.0694,83600.0
2014-04-11 10:20:00,26.77,26.93,26.74,26.91,117900.0,26.0791,26.235,26.0499,26.2155,117900.0
2014-04-11 10:25:00,26.92,26.96,26.89,26.93,108100.0,26.2252,26.2642,26.196,26.235,108100.0
2014-04-11 10:30:00,26.94,26.98,26.9,26.9,66600.0,26.2447,26.2837,26.2058,26.2058,66600.0
2014-04-11 10:35:00,26.91,26.95,26.87,26.88,87000.0,26.2155,26.2545,26.1765,26.1863,87000.0
2014-04-11 10:40:00,26.88,26.99,26.86,26.99,133700.0,26.1863,26.2934,26.1668,26.2934,133700.0
2014-04-11 10:45:00,26.99,27.06,26.93,27.06,35200.0,26.2934,26.3616,26.235,26.3616,35200.0
2014-04-11 10:50:00,27.05,27.08,27.03,27.07,71000.0,26.3519,26.3811,26.3324,26.3714,71000.0
2014-04-11 10:55:00,27.07,27.07,27.05,27.06,22400.0,26.3714,26.3714,26.3519,26.3616,22400.0
2014-04-11 11:00:00,27.05,27.06,27.0,27.01,25400.0,26.3519,26.3616,26.3032,26.3129,25400.0
2014-04-11 11:05:00,27.01,27.03,26.93,26.97,98100.0,26.3129,26.3324,26.235,26.2739,98100.0
2014-04-11 11:10:00,26.98,27.03,26.94,27.03,92500.0,26.2837,26.3324,26.2447,26.3324,92500.0
2014-04-11 11:15:00,27.02,27.19,27.02,27.17,42200.0,26.3227,26.4883,26.3227,26.4688,42200.0
2014-04-11 11:20:00,27.16,27.17,27.05,27.09,43600.0,26.459,26.4688,26.3519,26.3909,43600.0
2014-04-11 11:25:00,27.08,27.1,27.04,27.09,26800.0,26.3811,26.4006,26.3421,26.3909,26800.0
2014-04-11 11:30:00,27.09,27.1,27.04,27.07,27000.0,26.3909,26.4006,26.3421,26.3714,27000.0
2014-04-11 11:35:00,27.08,27.1,27.0,27.07,24500.0,26.3811,26.4006,26.3032,26.3714,24500.0
2014-04-11 11:40:00,27.07,27.1,27.04,27.08,37900.0,26.3714,26.4006,26.3421,26.3811,37900.0
2014-04-11 11:45:00,27.07,27.07,26.99,26.99,20600.0,26.3714,26.3714,26.2934,26.2934,20600.0
2014-04-11 11:50:00,26.99,27.02,26.96,26.98,21400.0,26.2934,26.3227,26.2642,26.2837,21400.0
2014-04-11 11:55:00,26.98,27.02,26.96,26.99,23700.0,26.2837,26.3227,26.2642,26.2934,23700.0
2014-04-11 12:00:00,27.0,27.06,27.0,27.04,36200.0,26.3032,26.3616,26.3032,26.3421,36200.0
2014-04-11 12:05:00,27.04,27.08,27.01,27.03,24300.0,26.3421,26.3811,26.3129,26.3324,24300.0
2014-04-11 12:10:00,27.03,27.04,26.99,26.99,11400.0,26.3324,26.3421,26.2934,26.2934,11400.0
2014-04-11 12:15:00,26.99,27.01,26.98,27.0,37000.0,26.2934,26.3129,26.2837,26.3032,37000.0
2014-04-11 12:20:00,26.99,27.0,26.98,27.0,20000.0,26.2934,26.3032,26.2837,26.3032,20000.0
2014-04-11 12:25:00,27.0,27.01,26.96,26.96,31200.0,26.3032,26.3129,26.2642,26.2642,31200.0
2014-04-11 12:30:00,26.96,26.96,26.92,26.94,22000.0,26.2642,26.2642,26.2252,26.2447,22000.0
2014-04-11 12:35:00,26.94,26.95,26.93,26.95,14100.0,26.2447,26.2545,26.235,26.2545,14100.0
2014-04-11 12:40:00,26.96,27.01,26.95,27.0,51100.0,26.2642,26.3129,26.2545,26.3032,51100.0
2014-04-11 12:45:00,27.0,27.03,26.99,27.02,11700.0,26.3032,26.3324,26.2934,26.3227,11700.0
2014-04-11 12:50:00,27.02,27.02,27.0,27.0,12500.0,26.3227,26.3227,26.3032,26.3032,12500.0
2014-04-11 12:55:00,27.01,27.05,27.0,27.05,11400.0,26.3129,26.3519,26.3032,26.3519,11400.0
2014-04-11 13:00:00,27.05,27.06,27.03,27.04,30400.0,26.3519,26.3616,26.3324,26.3421,30400.0
2014-04-11 13:05:00,27.04,27.05,27.0,27.04,135500.0,26.3421,26.3519,26.3032,26.3421,135500.0
2014-04-11 13:10:00,27.04,27.05,27.02,27.02,28700.0,26.3421,26.3519,26.3227,26.3227,28700.0
2014-04-11 13:15:00,27.02,27.02,26.99,27.0,14700.0,26.3227,26.3227,26.2934,26.3032,14700.0
2014-04-11 13:20:00,27.0,27.01,26.95,26.95,153900.0,26.3032,26.3129,26.2545,26.2545,153900.0
2014-04-11 13:25:00,26.96,26.96,26.92,26.92,14300.0,26.2642,26.2642,26.2252,26.2252,14300.0
2014-04-11 13:30:00,26.92,26.99,26.91,26.99,19800.0,26.2252,26.2934,26.2155,26.2934,19800.0
2014-04-11 13:35:00,26.99,27.05,26.99,27.01,33500.0,26.2934,26.3519,26.2934,26.3129,33500.0
2014-04-11 13:40:00,27.02,27.07,27.02,27.06,21600.0,26.3227,26.3714,26.3227,26.3616,21600.0
2014-04-11 13:45:00,27.06,27.09,27.06,27.06,19300.0,26.3616,26.3909,26.3616,26.3616,19300.0
2014-04-11 13:50:00,27.06,27.06,27.01,27.01,9400.0,26.3616,26.3616,26.3129,26.3129,9400.0
2014-04-11 13:55:00,27.01,27.02,27.0,27.0,40800.0,26.3129,26.3227,26.3032,26.3032,40800.0
2014-04-11 14:00:00,27.01,27.07,27.01,27.04,25400.0,26.3129,26.3714,26.3129,26.3421,25400.0
2014-04-11 14:05:00,27.04,27.08,27.03,27.03,26900.0,26.3421,26.3811,26.3324,26.3324,26900.0
2014-04-11 14:10:00,27.03,27.04,26.93,26.93,38900.0,26.3324,26.3421,26.235,26.235,38900.0
2014-04-11 14:15:00,26.93,26.96,26.91,26.95,18000.0,26.235,26.2642,26.2155,26.2545,18000.0
2014-04-11 14:20:00,26.94,26.96,26.92,26.94,16900.0,26.2447,26.2642,26.2252,26.2447,16900.0
2014-04-11 14:25:00,26.95,27.01,26.95,27.01,54800.0,26.2545,26.3129,26.2545,26.3129,54800.0
2014-04-11 14:30:00,27.0,27.01,26.96,26.97,41200.0,26.3032,26.3129,26.2642,26.2739,41200.0
2014-04-11 14:35:00,26.98,26.99,26.9,26.92,33900.0,26.2837,26.2934,26.2058,26.2252,33900.0
2014-04-11 14:40:00,26.91,26.95,26.87,26.87,50400.0,26.2155,26.2545,26.1765,26.1765,50400.0
2014-04-11 14:45:00,26.87,26.88,26.77,26.78,115100.0,26.1765,26.1863,26.0791,26.0889,115100.0
2014-04-11 14:50:00,26.77,26.81,26.76,26.8,56000.0,26.0791,26.1181,26.0694,26.1083,56000.0
2014-04-11 14:55:00,26.79,26.81,26.77,26.77,57000.0,26.0986,26.1181,26.0791,26.0791,57000.0
2014-04-11 15:00:00,26.78,26.78,26.72,26.74,24200.0,26.0889,26.0889,26.0304,26.0499,24200.0
2014-04-11 15:05:00,26.75,26.81,26.73,26.81,32200.0,26.0596,26.1181,26.0401,26.1181,32200.0
2014-04-11 15:10:00,26.8,26.83,26.78,26.83,63500.0,26.1083,26.1376,26.0889,26.1376,63500.0
2014-04-11 15:15:00,26.83,26.87,26.83,26.85,38700.0,26.1376,26.1765,26.1376,26.157,38700.0
2014-04-11 15:20:00,26.85,26.92,26.84,26.86,87000.0,26.157,26.2252,26.1473,26.1668,87000.0
2014-04-11 15:25:00,26.87,26.87,26.82,26.83,41900.0,26.1765,26.1765,26.1278,26.1376,41900.0
2014-04-11 15:30:00,26.83,26.84,26.81,26.81,48100.0,26.1376,26.1473,26.1181,26.1181,48100.0
2014-04-11 15:35:00,26.82,26.84,26.8,26.82,101300.0,26.1278,26.1473,26.1083,26.1278,101300.0
2014-04-11 15:40:00,26.82,26.84,26.8,26.8,68600.0,26.1278,26.1473,26.1083,26.1083,68600.0
2014-04-11 15:45:00,26.8,26.81,26.77,26.79,128100.0,26.1083,26.1181,26.0791,26.0986,128100.0
2014-04-11 15:50:00,26.79,26.8,26.69,26.7,221400.0,26.0986,26.1083,26.0012,26.0109,221400.0
2014-04-11 15:55:00,26.7,26.71,26.64,26.68,467000.0,26.0109,26.0207,25.9525,25.9914,467000.0
2014-04-14 09:30:00,26.99,27.45,26.91,26.94,62700.0,26.2934,26.7416,26.2155,26.2447,62700.0
2014-04-14 09:35:00,26.92,26.93,26.79,26.82,44600.0,26.2252,26.235,26.0986,26.1278,44600.0
2014-04-14 09:40:00,26.85,26.85,26.77,26.83,8300.0,26.157,26.157,26.0791,26.1376,8300.0
2014-04-14 09:45:00,26.82,26.86,26.71,26.72,72700.0,26.1278,26.1668,26.0207,26.0304,72700.0
2014-04-14 09:50:00,26.75,26.87,26.75,26.84,34900.0,26.0596,26.1765,26.0596,26.1473,34900.0
2014-04-14 09:55:00,26.84,26.84,26.74,26.76,29700.0,26.1473,26.1473,26.0499,26.0694,29700.0
2014-04-14 10:00:00,26.77,26.84,26.74,26.81,19800.0,26.0791,26.1473,26.0499,26.1181,19800.0
2014-04-14 10:05:00,26.81,26.95,26.8,26.91,32600.0,26.1181,26.2545,26.1083,26.2155,32600.0
2014-04-14 10:10:00,26.91,26.96,26.85,26.92,26800.0,26.2155,26.2642,26.157,26.2252,26800.0
2014-04-14 10:15:00,26.9,26.93,26.85,26.86,12000.0,26.2058,26.235,26.157,26.1668,12000.0
2014-04-14 10:20:00,26.85,26.88,26.79,26.8,38100.0,26.157,26.1863,26.0986,26.1083,38100.0
2014-04-14 10:25:00,26.8,26.83,26.76,26.82,45100.0,26.1083,26.1376,26.0694,26.1278,45100.0
2014-04-14 10:30:00,26.81,26.89,26.8,26.84,20700.0,26.1181,26.196,26.1083,26.1473,20700.0
2014-04-14 10:35:00,26.87,26.97,26.82,26.96,20400.0,26.1765,26.2739,26.1278,26.2642,20400.0
2014-04-14 10:40:00,26.96,27.07,26.94,27.07,27900.0,26.2642,26.3714,26.2447,26.3714,27900.0
2014-04-14 10:45:00,27.08,27.16,27.08,27.15,51000.0,26.3811,26.459,26.3811,26.4493,51000.0
2014-04-14 10:50:00,27.15,27.19,27.15,27.19,21900.0,26.4493,26.4883,26.4493,26.4883,21900.0
2014-04-14 10:55:00,27.19,27.25,27.17,27.17,38000.0,26.4883,26.5467,26.4688,26.4688,38000.0
2014-04-14 11:00:00,27.17,27.2,27.15,27.19,32600.0,26.4688,26.498,26.4493,26.4883,32600.0
2014-04-14 11:05:00,27.2,27.23,27.14,27.19,13800.0,26.498,26.5272,26.4396,26.4883,13800.0
2014-04-14 11:10:00,27.2,27.2,27.1,27.13,17400.0,26.498,26.498,26.4006,26.4298,17400.0
2014-04-14 11:15:00,27.12,27.13,27.06,27.07,9800.0,26.4201,26.4298,26.3616,26.3714,9800.0
2014-04-14 11:20:00,27.06,27.07,26.97,27.0,17900.0,26.3616,26.3714,26.2739,26.3032,17900.0
2014-04-14 11:25:00,26.99,27.04,26.99,27.02,17900.0,26.2934,26.3421,26.2934,26.3227,17900.0
2014-04-14 11:30:00,27.03,27.06,27.0,27.05,29600.0,26.3324,26.3616,26.3032,26.3519,29600.0
2014-04-14 11:35:00,27.04,27.07,27.0,27.07,22600.0,26.3421,26.3714,26.3032,26.3714,22600.0
2014-04-14 11:40:00,27.06,27.08,27.02,27.08,19400.0,26.3616,26.3811,26.3227,26.3811,19400.0
2014-04-14 11:45:00,27.07,27.08,27.0,27.03,12100.0,26.3714,26.3811,26.3032,26.3324,12100.0
2014-04-14 11:50:00,27.03,27.05,27.01,27.02,12200.0,26.3324,26.3519,26.3129,26.3227,12200.0
2014-04-14 11:55:00,27.03,27.05,27.0,27.01,20300.0,26.3324,26.3519,26.3032,26.3129,20300.0
2014-04-14 12:00:00,27.0,27.04,27.0,27.02,9200.0,26.3032,26.3421,26.3032,26.3227,9200.0
2014-04-14 12:05:00,27.02,27.04,26.99,26.99,22900.0,26.3227,26.3421,26.2934,26.2934,22900.0
2014-04-14 12:10:00,27.0,27.07,26.99,27.05,19600.0,26.3032,26.3714,26.2934,26.3519,19600.0
2014-04-14 12:15:00,27.06,27.12,27.05,27.09,14900.0,26.3616,26.4201,26.3519,26.3909,14900.0
2014-04-14 12:20:00,27.1,27.16,27.09,27.14,21300.0,26.4006,26.459,26.3909,26.4396,21300.0
2014-04-14 12:25:00,27.15,27.18,27.11,27.16,20500.0,26.4493,26.4785,26.4103,26.459,20500.0
2014-04-14 12:30:00,27.17,27.24,27.13,27.23,20600.0,26.4688,26.537,26.4298,26.5272,20600.0
2014-04-14 12:35:00,27.22,27.27,27.2,27.2,18800.0,26.5175,26.5662,26.498,26.498,18800.0
2014-04-14 12:40:00,27.2,27.23,27.2,27.22,12200.0,26.498,26.5272,26.498,26.5175,12200.0
2014-04-14 12:45:00,27.22,27.25,27.19,27.21,24000.0,26.5175,26.5467,26.4883,26.5078,24000.0
2014-04-14 12:50:00,27.21,27.24,27.21,27.24,13100.0,26.5078,26.537,26.5078,26.537,13100.0
2014-04-14 12:55:00,27.25,27.25,27.19,27.19,17500.0,26.5467,26.5467,26.4883,26.4883,17500.0
2014-04-14 13:00:00,27.19,27.2,27.16,27.2,10600.0,26.4883,26.498,26.459,26.498,10600.0
2014-04-14 13:05:00,27.2,27.2,27.18,27.18,13400.0,26.498,26.498,26.4785,26.4785,13400.0
2014-04-14 13:10:00,27.18,27.18,27.08,27.1,24500.0,26.4785,26.4785,26.3811,26.4006,24500.0
2014-04-14 13:15:00,27.1,27.14,27.09,27.13,29200.0,26.4006,26.4396,26.3909,26.4298,29200.0
2014-04-14 13:20:00,27.13,27.16,27.11,27.15,27500.0,26.4298,26.459,26.4103,26.4493,27500.0
2014-04-14 13:25:00,27.16,27.2,27.16,27.16,27100.0,26.459,26.498,26.459,26.459,27100.0
2014-04-14 13:30:00,27.16,27.19,27.14,27.17,16400.0,26.459,26.4883,26.4396,26.4688,16400.0
2014-04-14 13:35:00,27.16,27.21,27.16,27.2,16400.0,26.459,26.5078,26.459,26.498,16400.0
2014-04-14 13:40:00,27.21,27.21,27.19,27.2,23100.0,26.5078,26.5078,26.4883,26.498,23100.0
2014-04-14 13:45:00,27.2,27.21,27.16,27.18,29900.0,26.498,26.5078,26.459,26.4785,29900.0
2014-04-14 13:50:00,27.18,27.2,27.18,27.19,14900.0,26.4785,26.498,26.4785,26.4883,14900.0
2014-04-14 13:55:00,27.18,27.23,27.18,27.22,37200.0,26.4785,26.5272,26.4785,26.5175,37200.0
2014-04-14 14:00:00,27.22,27.24,27.17,27.19,35900.0,26.5175,26.537,26.4688,26.4883,35900.0
2014-04-14 14:05:00,27.19,27.28,27.19,27.28,27900.0,26.4883,26.5759,26.4883,26.5759,27900.0
2014-04-14 14:10:00,27.28,27.3,27.26,27.3,27100.0,26.5759,26.5954,26.5565,26.5954,27100.0
2014-04-14 14:15:00,27.29,27.3,27.22,27.24,25500.0,26.5857,26.5954,26.5175,26.537,25500.0
2014-04-14 14:20:00,27.24,27.24,27.2,27.21,33400.0,26.537,26.537,26.498,26.5078,33400.0
2014-04-14 14:25:00,27.21,27.24,27.2,27.24,21000.0,26.5078,26.537,26.498,26.537,21000.0
2014-04-14 14:30:00,27.23,27.27,27.2,27.25,57200.0,26.5272,26.5662,26.498,26.5467,57200.0
2014-04-14 14:35:00,27.24,27.26,27.23,27.23,40500.0,26.537,26.5565,26.5272,26.5272,40500.0
2014-04-14 14:40:00,27.24,27.25,27.19,27.24,43900.0,26.537,26.5467,26.4883,26.537,43900.0
2014-04-14 14:45:00,27.24,27.27,27.22,27.24,37400.0,26.537,26.5662,26.5175,26.537,37400.0
2014-04-14 14:50:00,27.25,27.25,27.22,27.22,34100.0,26.5467,26.5467,26.5175,26.5175,34100.0
2014-04-14 14:55:00,27.22,27.23,27.15,27.19,96100.0,26.5175,26.5272,26.4493,26.4883,96100.0
2014-04-14 15:00:00,27.18,27.2,27.16,27.19,76100.0,26.4785,26.498,26.459,26.4883,76100.0
2014-04-14 15:05:00,27.19,27.19,27.07,27.07,81300.0,26.4883,26.4883,26.3714,26.3714,81300.0
2014-04-14 15:10:00,27.07,27.1,27.0,27.04,55600.0,26.3714,26.4006,26.3032,26.3421,55600.0
2014-04-14 15:15:00,27.03,27.12,27.03,27.11,60800.0,26.3324,26.4201,26.3324,26.4103,60800.0
2014-04-14 15:20:00,27.12,27.18,27.12,27.17,72800.0,26.4201,26.4785,26.4201,26.4688,72800.0
2014-04-14 15:25:00,27.17,27.21,27.16,27.21,71900.0,26.4688,26.5078,26.459,26.5078,71900.0
2014-04-14 15:30:00,27.21,27.28,27.2,27.22,102200.0,26.5078,26.5759,26.498,26.5175,102200.0
2014-04-14 15:35:00,27.21,27.26,27.18,27.25,85900.0,26.5078,26.5565,26.4785,26.5467,85900.0
2014-04-14 15:40:00,27.24,27.25,27.16,27.21,66000.0,26.537,26.5467,26.459,26.5078,66000.0
2014-04-14 15:45:00,27.21,27.27,27.2,27.2,85600.0,26.5078,26.5662,26.498,26.498,85600.0
2014-04-14 15:50:00,27.2,27.29,27.2,27.25,106100.0,26.498,26.5857,26.498,26.5467,106100.0
2014-04-14 15:55:00,27.26,27.3,27.25,27.27,140200.0,26.5565,26.5954,26.5467,26.5662,140200.0
2014-04-15 09:30:00,27.31,27.35,27.25,27.29,33900.0,26.6052,26.6441,26.5467,26.5857,33900.0
2014-04-15 09:35:00,27.29,27.41,27.28,27.41,19900.0,26.5857,26.7026,26.5759,26.7026,19900.0
2014-04-15 09:40:00,27.41,27.5,27.41,27.5,49200.0,26.7026,26.7903,26.7026,26.7903,49200.0
2014-04-15 09:45:00,27.49,27.52,27.48,27.49,82900.0,26.7805,26.8098,26.7708,26.7805,82900.0
2014-04-15 09:50:00,27.5,27.52,27.49,27.51,83000.0,26.7903,26.8098,26.7805,26.8,83000.0
2014-04-15 09:55:00,27.51,27.51,27.49,27.51,50600.0,26.8,26.8,26.7805,26.8,50600.0
2014-04-15 10:00:00,27.5,27.52,27.5,27.51,67400.0,26.7903,26.8098,26.7903,26.8,67400.0
2014-04-15 10:05:00,27.51,27.52,27.48,27.52,105500.0,26.8,26.8098,26.7708,26.8098,105500.0
2014-04-15 10:10:00,27.52,27.56,27.46,27.46,115400.0,26.8098,26.8487,26.7513,26.7513,115400.0
2014-04-15 10:15:00,27.46,27.51,27.42,27.43,86300.0,26.7513,26.8,26.7123,26.7221,86300.0
2014-04-15 10:20:00,27.42,27.47,27.38,27.39,95200.0,26.7123,26.761,26.6734,26.6831,95200.0
2014-04-15 10:25:00,27.38,27.44,27.33,27.36,120500.0,26.6734,26.7318,26.6247,26.6539,120500.0
2014-04-15 10:30:00,27.35,27.4,27.22,27.39,82200.0,26.6441,26.6929,26.5175,26.6831,82200.0
2014-04-15 10:35:00,27.39,27.46,27.39,27.39,36700.0,26.6831,26.7513,26.6831,26.6831,36700.0
2014-04-15 10:40:00,27.39,27.5,27.39,27.41,46900.0,26.6831,26.7903,26.6831,26.7026,46900.0
2014-04-15 10:45:00,27.4,27.42,27.34,27.35,45900.0,26.6929,26.7123,26.6344,26.6441,45900.0
2014-04-15 10:50:00,27.36,27.4,27.27,27.32,60300.0,26.6539,26.6929,26.5662,26.6149,60300.0
2014-04-15 10:55:00,27.32,27.38,27.28,27.33,41800.0,26.6149,26.6734,26.5759,26.6247,41800.0
2014-04-15 11:00:00,27.32,27.32,27.22,27.27,82000.0,26.6149,26.6149,26.5175,26.5662,82000.0
2014-04-15 11:05:00,27.27,27.29,27.24,27.27,62100.0,26.5662,26.5857,26.537,26.5662,62100.0
2014-04-15 11:10:00,27.28,27.3,27.24,27.24,37500.0,26.5759,26.5954,26.537,26.537,37500.0
2014-04-15 11:15:00,27.23,27.3,27.22,27.3,44200.0,26.5272,26.5954,26.5175,26.5954,44200.0
2014-04-15 11:20:00,27.3,27.32,27.23,27.25,54600.0,26.5954,26.6149,26.5272,26.5467,54600.0
2014-04-15 11:25:00,27.26,27.29,27.19,27.24,28900.0,26.5565,26.5857,26.4883,26.537,28900.0
2014-04-15 11:30:00,27.25,27.34,27.22,27.33,26000.0,26.5467,26.6344,26.5175,26.6247,26000.0
2014-04-15 11:35:00,27.33,27.37,27.31,27.31,25700.0,26.6247,26.6636,26.6052,26.6052,25700.0
2014-04-15 11:40:00,27.3,27.34,27.25,27.3,24100.0,26.5954,26.6344,26.5467,26.5954,24100.0
2014-04-15 11:45:00,27.3,27.3,27.15,27.23,37600.0,26.5954,26.5954,26.4493,26.5272,37600.0
2014-04-15 11:50:00,27.22,27.25,27.18,27.24,34600.0,26.5175,26.5467,26.4785,26.537,34600.0
2014-04-15 11:55:00,27.25,27.26,27.13,27.24,30200.0,26.5467,26.5565,26.4298,26.537,30200.0
2014-04-15 12:00:00,27.23,27.25,27.12,27.16,42000.0,26.5272,26.5467,26.4201,26.459,42000.0
2014-04-15 12:05:00,27.16,27.17,27.09,27.17,14900.0,26.459,26.4688,26.3909,26.4688,14900.0
2014-04-15 12:10:00,27.16,27.17,27.12,27.13,9900.0,26.459,26.4688,26.4201,26.4298,9900.0
2014-04-15 12:15:00,27.13,27.15,27.1,27.11,14000.0,26.4298,26.4493,26.4006,26.4103,14000.0
2014-04-15 12:20:00,27.11,27.12,27.06,27.09,17000.0,26.4103,26.4201,26.3616,26.3909,17000.0
2014-04-15 12:25:00,27.07,27.13,27.04,27.13,10500.0,26.3714,26.4298,26.3421,26.4298,10500.0
2014-04-15 12:30:00,27.12,27.2,27.09,27.1,40600.0,26.4201,26.498,26.3909,26.4006,40600.0
2014-04-15 12:35:00,27.09,27.14,27.06,27.07,22500.0,26.3909,26.4396,26.3616,26.3714,22500.0
2014-04-15 12:40:00,27.08,27.14,27.05,27.13,75600.0,26.3811,26.4396,26.3519,26.4298,75600.0
2014-04-15 12:45:00,27.12,27.16,27.07,27.08,24300.0,26.4201,26.459,26.3714,26.3811,24300.0
2014-04-15 12:50:00,27.08,27.1,27.04,27.09,55800.0,26.3811,26.4006,26.3421,26.3909,55800.0
2014-04-15 12:55:00,27.08,27.08,26.98,26.98,27800.0,26.3811,26.3811,26.2837,26.2837,27800.0
2014-04-15 13:00:00,26.97,27.03,26.92,27.03,38700.0,26.2739,26.3324,26.2252,26.3324,38700.0
2014-04-15 13:05:00,27.04,27.06,27.02,27.03,18000.0,26.3421,26.3616,26.3227,26.3324,18000.0
2014-04-15 13:10:00,27.04,27.05,26.96,27.03,39300.0,26.3421,26.3519,26.2642,26.3324,39300.0
2014-04-15 13:15:00,27.03,27.12,27.02,27.09,60900.0,26.3324,26.4201,26.3227,26.3909,60900.0
2014-04-15 13:20:00,27.08,27.12,27.0,27.01,14600.0,26.3811,26.4201,26.3032,26.3129,14600.0
2014-04-15 13:25:00,27.01,27.05,26.96,27.05,59400.0,26.3129,26.3519,26.2642,26.3519,59400.0
2014-04-15 13:30:00,27.06,27.16,27.03,27.13,39700.0,26.3616,26.459,26.3324,26.4298,39700.0
2014-04-15 13:35:00,27.14,27.18,27.09,27.17,31700.0,26.4396,26.4785,26.3909,26.4688,31700.0
2014-04-15 13:40:00,27.17,27.18,27.11,27.13,20800.0,26.4688,26.4785,26.4103,26.4298,20800.0
2014-04-15 13:45:00,27.13,27.2,27.08,27.16,21600.0,26.4298,26.498,26.3811,26.459,21600.0
2014-04-15 13:50:00,27.16,27.21,27.14,27.2,31400.0,26.459,26.5078,26.4396,26.498,31400.0
2014-04-15 13:55:00,27.2,27.29,27.17,27.27,24700.0,26.498,26.5857,26.4688,26.5662,24700.0
2014-04-15 14:00:00,27.27,27.4,27.27,27.33,36400.0,26.5662,26.6929,26.5662,26.6247,36400.0
2014-04-15 14:05:00,27.34,27.44,27.33,27.34,25300.0,26.6344,26.7318,26.6247,26.6344,25300.0
2014-04-15 14:10:00,27.33,27.4,27.31,27.39,21000.0,26.6247,26.6929,26.6052,26.6831,21000.0
2014-04-15 14:15:00,27.39,27.5,27.33,27.34,51500.0,26.6831,26.7903,26.6247,26.6344,51500.0
2014-04-15 14:20:00,27.33,27.35,27.29,27.34,18000.0,26.6247,26.6441,26.5857,26.6344,18000.0
2014-04-15 14:25:00,27.33,27.34,27.3,27.34,14200.0,26.6247,26.6344,26.5954,26.6344,14200.0
2014-04-15 14:30:00,27.33,27.39,27.31,27.39,21700.0,26.6247,26.6831,26.6052,26.6831,21700.0
2014-04-15 14:35:00,27.39,27.39,27.34,27.38,19100.0,26.6831,26.6831,26.6344,26.6734,19100.0
2014-04-15 14:40:00,27.39,27.41,27.37,27.39,21700.0,26.6831,26.7026,26.6636,26.6831,21700.0
2014-04-15 14:45:00,27.39,27.43,27.38,27.38,18900.0,26.6831,26.7221,26.6734,26.6734,18900.0
2014-04-15 14:50:00,27.38,27.47,27.38,27.44,34000.0,26.6734,26.761,26.6734,26.7318,34000.0
2014-04-15 14:55:00,27.44,27.45,27.41,27.42,27100.0,26.7318,26.7416,26.7026,26.7123,27100.0
2014-04-15 15:00:00,27.42,27.46,27.41,27.45,29700.0,26.7123,26.7513,26.7026,26.7416,29700.0
2014-04-15 15:05:00,27.44,27.44,27.35,27.37,23400.0,26.7318,26.7318,26.6441,26.6636,23400.0
2014-04-15 15:10:00,27.36,27.45,27.36,27.45,101800.0,26.6539,26.7416,26.6539,26.7416,101800.0
2014-04-15 15:15:00,27.44,27.5,27.39,27.5,60500.0,26.7318,26.7903,26.6831,26.7903,60500.0
2014-04-15 15:20:00,27.49,27.5,27.42,27.47,61600.0,26.7805,26.7903,26.7123,26.761,61600.0
2014-04-15 15:25:00,27.46,27.5,27.44,27.5,49400.0,26.7513,26.7903,26.7318,26.7903,49400.0
2014-04-15 15:30:00,27.5,27.5,27.41,27.45,45500.0,26.7903,26.7903,26.7026,26.7416,45500.0
2014-04-15 15:35:00,27.45,27.47,27.4,27.41,47000.0,26.7416,26.761,26.6929,26.7026,47000.0
2014-04-15 15:40:00,27.4,27.44,27.39,27.4,50000.0,26.6929,26.7318,26.6831,26.6929,50000.0
2014-04-15 15:45:00,27.4,27.48,27.4,27.47,70400.0,26.6929,26.7708,26.6929,26.761,70400.0
2014-04-15 15:50:00,27.46,27.48,27.44,27.46,105400.0,26.7513,26.7708,26.7318,26.7513,105400.0
2014-04-15 15:55:00,27.46,27.5,27.44,27.47,265500.0,26.7513,26.7903,26.7318,26.761,265500.0
2014-04-16 09:30:00,27.22,27.33,27.14,27.29,119000.0,26.5175,26.6247,26.4396,26.5857,119000.0
2014-04-16 09:35:00,27.3,27.53,27.3,27.49,71600.0,26.5954,26.8195,26.5954,26.7805,71600.0
2014-04-16 09:40:00,27.48,27.53,27.48,27.5,66500.0,26.7708,26.8195,26.7708,26.7903,66500.0
2014-04-16 09:45:00,27.5,27.51,27.4,27.41,52800.0,26.7903,26.8,26.6929,26.7026,52800.0
2014-04-16 09:50:00,27.39,27.39,27.33,27.34,74000.0,26.6831,26.6831,26.6247,26.6344,74000.0
2014-04-16 09:55:00,27.35,27.44,27.27,27.29,133000.0,26.6441,26.7318,26.5662,26.5857,133000.0
2014-04-16 10:00:00,27.28,27.33,27.25,27.27,51500.0,26.5759,26.6247,26.5467,26.5662,51500.0
2014-04-16 10:05:00,27.27,27.4,27.24,27.35,33100.0,26.5662,26.6929,26.537,26.6441,33100.0
2014-04-16 10:10:00,27.35,27.4,27.32,27.33,31000.0,26.6441,26.6929,26.6149,26.6247,31000.0
2014-04-16 10:15:00,27.34,27.39,27.29,27.35,51100.0,26.6344,26.6831,26.5857,26.6441,51100.0
2014-04-16 10:20:00,27.36,27.41,27.33,27.35,32600.0,26.6539,26.7026,26.6247,26.6441,32600.0
2014-04-16 10:25:00,27.36,27.43,27.36,27.38,27800.0,26.6539,26.7221,26.6539,26.6734,27800.0
2014-04-16 10:30:00,27.39,27.42,27.3,27.32,64900.0,26.6831,26.7123,26.5954,26.6149,64900.0
2014-04-16 10:35:00,27.3,27.35,27.29,27.29,64000.0,26.5954,26.6441,26.5857,26.5857,64000.0
2014-04-16 10:40:00,27.29,27.29,27.1,27.14,60200.0,26.5857,26.5857,26.4006,26.4396,60200.0
2014-04-16 10:45:00,27.14,27.26,27.11,27.23,33600.0,26.4396,26.5565,26.4103,26.5272,33600.0
2014-04-16 10:50:00,27.23,27.34,27.22,27.31,32600.0,26.5272,26.6344,26.5175,26.6052,32600.0
2014-04-16 10:55:00,27.31,27.41,27.31,27.36,18400.0,26.6052,26.7026,26.6052,26.6539,18400.0
2014-04-16 11:00:00,27.37,27.43,27.36,27.4,57900.0,26.6636,26.7221,26.6539,26.6929,57900.0
2014-04-16 11:05:00,27.38,27.46,27.38,27.45,19700.0,26.6734,26.7513,26.6734,26.7416,19700.0
2014-04-16 11:10:00,27.44,27.5,27.43,27.47,56900.0,26.7318,26.7903,26.7221,26.761,56900.0
2014-04-16 11:15:00,27.48,27.51,27.41,27.42,58000.0,26.7708,26.8,26.7026,26.7123,58000.0
2014-04-16 11:20:00,27.41,27.41,27.36,27.39,14300.0,26.7026,26.7026,26.6539,26.6831,14300.0
2014-04-16 11:25:00,27.39,27.39,27.31,27.34,19400.0,26.6831,26.6831,26.6052,26.6344,19400.0
2014-04-16 11:30:00,27.35,27.4,27.34,27.34,15000.0,26.6441,26.6929,26.6344,26.6344,15000.0
2014-04-16 11:35:00,27.35,27.36,27.3,27.31,19500.0,26.6441,26.6539,26.5954,26.6052,19500.0
2014-04-16 11:40:00,27.31,27.36,27.3,27.34,19300.0,26.6052,26.6539,26.5954,26.6344,19300.0
2014-04-16 11:45:00,27.34,27.36,27.31,27.32,14000.0,26.6344,26.6539,26.6052,26.6149,14000.0
2014-04-16 11:50:00,27.32,27.39,27.31,27.38,10500.0,26.6149,26.6831,26.6052,26.6734,10500.0
2014-04-16 11:55:00,27.38,27.38,27.36,27.38,15800.0,26.6734,26.6734,26.6539,26.6734,15800.0
2014-04-16 12:00:00,27.39,27.44,27.38,27.42,13400.0,26.6831,26.7318,26.6734,26.7123,13400.0
2014-04-16 12:05:00,27.42,27.5,27.41,27.5,23200.0,26.7123,26.7903,26.7026,26.7903,23200.0
2014-04-16 12:10:00,27.5,27.51,27.44,27.44,51800.0,26.7903,26.8,26.7318,26.7318,51800.0
2014-04-16 12:15:00,27.44,27.47,27.43,27.46,9800.0,26.7318,26.761,26.7221,26.7513,9800.0
2014-04-16 12:20:00,27.46,27.49,27.45,27.47,15700.0,26.7513,26.7805,26.7416,26.761,15700.0
2014-04-16 12:25:00,27.46,27.49,27.46,27.49,10800.0,26.7513,26.7805,26.7513,26.7805,10800.0
2014-04-16 12:30:00,27.49,27.5,27.42,27.43,16000.0,26.7805,26.7903,26.7123,26.7221,16000.0
2014-04-16 12:35:00,27.43,27.51,27.4,27.5,71800.0,26.7221,26.8,26.6929,26.7903,71800.0
2014-04-16 12:40:00,27.51,27.59,27.5,27.51,80100.0,26.8,26.8779,26.7903,26.8,80100.0
2014-04-16 12:45:00,27.52,27.53,27.47,27.47,16000.0,26.8098,26.8195,26.761,26.761,16000.0
2014-04-16 12:50:00,27.48,27.51,27.46,27.51,33800.0,26.7708,26.8,26.7513,26.8,33800.0
2014-04-16 12:55:00,27.52,27.52,27.5,27.51,16100.0,26.8098,26.8098,26.7903,26.8,16100.0
2014-04-16 13:00:00,27.5,27.52,27.44,27.44,18600.0,26.7903,26.8098,26.7318,26.7318,18600.0
2014-04-16 13:05:00,27.43,27.44,27.39,27.44,23300.0,26.7221,26.7318,26.6831,26.7318,23300.0
2014-04-16 13:10:00,27.44,27.47,27.42,27.45,25600.0,26.7318,26.761,26.7123,26.7416,25600.0
2014-04-16 13:15:00,27.45,27.5,27.44,27.45,9500.0,26.7416,26.7903,26.7318,26.7416,9500.0
2014-04-16 13:20:00,27.45,27.5,27.44,27.48,23800.0,26.7416,26.7903,26.7318,26.7708,23800.0
2014-04-16 13:25:00,27.48,27.5,27.45,27.47,13700.0,26.7708,26.7903,26.7416,26.761,13700.0
2014-04-16 13:30:00,27.47,27.47,27.39,27.39,13200.0,26.761,26.761,26.6831,26.6831,13200.0
2014-04-16 13:35:00,27.38,27.43,27.38,27.42,15100.0,26.6734,26.7221,26.6734,26.7123,15100.0
2014-04-16 13:40:00,27.42,27.44,27.39,27.39,19100.0,26.7123,26.7318,26.6831,26.6831,19100.0
2014-04-16 13:45:00,27.39,27.46,27.38,27.44,16200.0,26.6831,26.7513,26.6734,26.7318,16200.0
2014-04-16 13:50:00,27.44,27.48,27.44,27.44,20700.0,26.7318,26.7708,26.7318,26.7318,20700.0
2014-04-16 13:55:00,27.44,27.47,27.42,27.47,12200.0,26.7318,26.761,26.7123,26.761,12200.0
2014-04-16 14:00:00,27.48,27.5,27.44,27.45,20500.0,26.7708,26.7903,26.7318,26.7416,20500.0
2014-04-16 14:05:00,27.45,27.51,27.43,27.46,36100.0,26.7416,26.8,26.7221,26.7513,36100.0
2014-04-16 14:10:00,27.46,27.5,27.46,27.46,19300.0,26.7513,26.7903,26.7513,26.7513,19300.0
2014-04-16 14:15:00,27.46,27.46,27.41,27.45,26600.0,26.7513,26.7513,26.7026,26.7416,26600.0
2014-04-16 14:20:00,27.45,27.5,27.43,27.49,21100.0,26.7416,26.7903,26.7221,26.7805,21100.0
2014-04-16 14:25:00,27.49,27.49,27.44,27.45,30600.0,26.7805,26.7805,26.7318,26.7416,30600.0
2014-04-16 14:30:00,27.45,27.5,27.43,27.46,31400.0,26.7416,26.7903,26.7221,26.7513,31400.0
2014-04-16 14:35:00,27.47,27.47,27.43,27.44,29300.0,26.761,26.761,26.7221,26.7318,29300.0
2014-04-16 14:40:00,27.44,27.49,27.42,27.47,26300.0,26.7318,26.7805,26.7123,26.761,26300.0
2014-04-16 14:45:00,27.48,27.5,27.43,27.47,42200.0,26.7708,26.7903,26.7221,26.761,42200.0
2014-04-16 14:50:00,27.46,27.5,27.45,27.49,27700.0,26.7513,26.7903,26.7416,26.7805,27700.0
2014-04-16 14:55:00,27.49,27.49,27.43,27.44,27000.0,26.7805,26.7805,26.7221,26.7318,27000.0
2014-04-16 15:00:00,27.45,27.5,27.45,27.49,33800.0,26.7416,26.7903,26.7416,26.7805,33800.0
2014-04-16 15:05:00,27.48,27.49,27.44,27.46,42600.0,26.7708,26.7805,26.7318,26.7513,42600.0
2014-04-16 15:10:00,27.46,27.49,27.44,27.44,23300.0,26.7513,26.7805,26.7318,26.7318,23300.0
2014-04-16 15:15:00,27.44,27.45,27.42,27.43,38500.0,26.7318,26.7416,26.7123,26.7221,38500.0
2014-04-16 15:20:00,27.42,27.47,27.41,27.45,37400.0,26.7123,26.761,26.7026,26.7416,37400.0
2014-04-16 15:25:00,27.46,27.48,27.44,27.45,34300.0,26.7513,26.7708,26.7318,26.7416,34300.0
2014-04-16 15:30:00,27.45,27.5,27.45,27.5,43900.0,26.7416,26.7903,26.7416,26.7903,43900.0
2014-04-16 15:35:00,27.5,27.53,27.49,27.52,115800.0,26.7903,26.8195,26.7805,26.8098,115800.0
2014-04-16 15:40:00,27.52,27.58,27.51,27.57,27200.0,26.8098,26.8682,26.8,26.8585,27200.0
2014-04-16 15:45:00,27.57,27.59,27.54,27.55,84400.0,26.8585,26.8779,26.8292,26.839,84400.0
2014-04-16 15:50:00,27.56,27.62,27.56,27.61,118600.0,26.8487,26.9072,26.8487,26.8974,118600.0
2014-04-16 15:55:00,27.61,27.61,27.57,27.58,183800.0,26.8974,26.8974,26.8585,26.8682,183800.0
2014-04-17 09:30:00,27.42,27.6,27.38,27.42,142600.0,26.7123,26.8877,26.6734,26.7123,142600.0
2014-04-17 09:35:00,27.42,27.5,27.4,27.48,20300.0,26.7123,26.7903,26.6929,26.7708,20300.0
2014-04-17 09:40:00,27.49,27.53,27.47,27.49,68400.0,26.7805,26.8195,26.761,26.7805,68400.0
2014-04-17 09:45:00,27.48,27.49,27.43,27.48,20800.0,26.7708,26.7805,26.7221,26.7708,20800.0
2014-04-17 09:50:00,27.48,27.5,27.43,27.43,30300.0,26.7708,26.7903,26.7221,26.7221,30300.0
2014-04-17 09:55:00,27.43,27.5,27.39,27.48,18600.0,26.7221,26.7903,26.6831,26.7708,18600.0
2014-04-17 10:00:00,27.49,27.5,27.45,27.47,22200.0,26.7805,26.7903,26.7416,26.761,22200.0
2014-04-17 10:05:00,27.49,27.5,27.45,27.48,38900.0,26.7805,26.7903,26.7416,26.7708,38900.0
2014-04-17 10:10:00,27.48,27.51,27.46,27.49,41400.0,26.7708,26.8,26.7513,26.7805,41400.0
2014-04-17 10:15:00,27.49,27.5,27.35,27.37,26200.0,26.7805,26.7903,26.6441,26.6636,26200.0
2014-04-17 10:20:00,27.37,27.5,27.37,27.5,26500.0,26.6636,26.7903,26.6636,26.7903,26500.0
2014-04-17 10:25:00,27.49,27.5,27.45,27.5,72800.0,26.7805,26.7903,26.7416,26.7903,72800.0
2014-04-17 10:30:00,27.5,27.5,27.45,27.47,40100.0,26.7903,26.7903,26.7416,26.761,40100.0
2014-04-17 10:35:00,27.46,27.5,27.44,27.49,34500.0,26.7513,26.7903,26.7318,26.7805,34500.0
2014-04-17 10:40:00,27.49,27.5,27.47,27.47,23700.0,26.7805,26.7903,26.761,26.761,23700.0
2014-04-17 10:45:00,27.46,27.48,27.42,27.47,37200.0,26.7513,26.7708,26.7123,26.761,37200.0
2014-04-17 10:50:00,27.46,27.47,27.45,27.46,40300.0,26.7513,26.761,26.7416,26.7513,40300.0
2014-04-17 10:55:00,27.45,27.51,27.45,27.49,42200.0,26.7416,26.8,26.7416,26.7805,42200.0
2014-04-17 11:00:00,27.49,27.5,27.47,27.49,34300.0,26.7805,26.7903,26.761,26.7805,34300.0
2014-04-17 11:05:00,27.49,27.58,27.49,27.54,42700.0,26.7805,26.8682,26.7805,26.8292,42700.0
2014-04-17 11:10:00,27.54,27.55,27.49,27.51,20500.0,26.8292,26.839,26.7805,26.8,20500.0
2014-04-17 11:15:00,27.52,27.55,27.51,27.55,20000.0,26.8098,26.839,26.8,26.839,20000.0
2014-04-17 11:20:00,27.55,27.55,27.54,27.54,20800.0,26.839,26.839,26.8292,26.8292,20800.0
2014-04-17 11:25:00,27.54,27.55,27.51,27.53,16500.0,26.8292,26.839,26.8,26.8195,16500.0
2014-04-17 11:30:00,27.53,27.55,27.5,27.51,20400.0,26.8195,26.839,26.7903,26.8,20400.0
2014-04-17 11:35:00,27.5,27.5,27.44,27.44,13300.0,26.7903,26.7903,26.7318,26.7318,13300.0
2014-04-17 11:40:00,27.45,27.5,27.44,27.49,14200.0,26.7416,26.7903,26.7318,26.7805,14200.0
2014-04-17 11:45:00,27.5,27.5,27.45,27.45,10100.0,26.7903,26.7903,26.7416,26.7416,10100.0
2014-04-17 11:50:00,27.45,27.46,27.42,27.43,27500.0,26.7416,26.7513,26.7123,26.7221,27500.0
2014-04-17 11:55:00,27.43,27.5,27.43,27.49,10100.0,26.7221,26.7903,26.7221,26.7805,10100.0
2014-04-17 12:00:00,27.49,27.51,27.48,27.49,38900.0,26.7805,26.8,26.7708,26.7805,38900.0
2014-04-17 12:05:00,27.49,27.49,27.46,27.49,12100.0,26.7805,26.7805,26.7513,26.7805,12100.0
2014-04-17 12:10:00,27.49,27.49,27.47,27.48,18800.0,26.7805,26.7805,26.761,26.7708,18800.0
2014-04-17 12:15:00,27.48,27.5,27.46,27.47,12600.0,26.7708,26.7903,26.7513,26.761,12600.0
2014-04-17 12:20:00,27.47,27.49,27.47,27.49,10400.0,26.761,26.7805,26.761,26.7805,10400.0
2014-04-17 12:25:00,27.49,27.53,27.49,27.5,49300.0,26.7805,26.8195,26.7805,26.7903,49300.0
2014-04-17 12:30:00,27.5,27.54,27.5,27.53,90600.0,26.7903,26.8292,26.7903,26.8195,90600.0
2014-04-17 12:35:00,27.53,27.55,27.51,27.55,28600.0,26.8195,26.839,26.8,26.839,28600.0
2014-04-17 12:40:00,27.55,27.56,27.53,27.55,28200.0,26.839,26.8487,26.8195,26.839,28200.0
2014-04-17 12:45:00,27.55,27.57,27.55,27.57,25900.0,26.839,26.8585,26.839,26.8585,25900.0
2014-04-17 12:50:00,27.57,27.57,27.54,27.54,27500.0,26.8585,26.8585,26.8292,26.8292,27500.0
2014-04-17 12:55:00,27.54,27.55,27.54,27.55,9400.0,26.8292,26.839,26.8292,26.839,9400.0
2014-04-17 13:00:00,27.55,27.56,27.54,27.55,19300.0,26.839,26.8487,26.8292,26.839,19300.0
2014-04-17 13:05:00,27.55,27.56,27.54,27.55,17000.0,26.839,26.8487,26.8292,26.839,17000.0
2014-04-17 13:10:00,27.56,27.56,27.53,27.53,46900.0,26.8487,26.8487,26.8195,26.8195,46900.0
2014-04-17 13:15:00,27.54,27.55,27.52,27.54,14000.0,26.8292,26.839,26.8098,26.8292,14000.0
2014-04-17 13:20:00,27.53,27.56,27.52,27.56,9700.0,26.8195,26.8487,26.8098,26.8487,9700.0
2014-04-17 13:25:00,27.55,27.57,27.55,27.56,34000.0,26.839,26.8585,26.839,26.8487,34000.0
2014-04-17 13:30:00,27.57,27.58,27.55,27.56,9700.0,26.8585,26.8682,26.839,26.8487,9700.0
2014-04-17 13:35:00,27.56,27.57,27.55,27.55,18700.0,26.8487,26.8585,26.839,26.839,18700.0
2014-04-17 13:40:00,27.54,27.55,27.53,27.55,21200.0,26.8292,26.839,26.8195,26.839,21200.0
2014-04-17 13:45:00,27.55,27.55,27.51,27.52,26300.0,26.839,26.839,26.8,26.8098,26300.0
2014-04-17 13:50:00,27.51,27.54,27.5,27.54,12400.0,26.8,26.8292,26.7903,26.8292,12400.0
2014-04-17 13:55:00,27.54,27.55,27.52,27.54,16500.0,26.8292,26.839,26.8098,26.8292,16500.0
2014-04-17 14:00:00,27.54,27.55,27.52,27.53,5800.0,26.8292,26.839,26.8098,26.8195,5800.0
2014-04-17 14:05:00,27.53,27.55,27.53,27.54,22500.0,26.8195,26.839,26.8195,26.8292,22500.0
2014-04-17 14:10:00,27.54,27.55,27.54,27.54,15400.0,26.8292,26.839,26.8292,26.8292,15400.0
2014-04-17 14:15:00,27.54,27.55,27.54,27.54,15000.0,26.8292,26.839,26.8292,26.8292,15000.0
2014-04-17 14:20:00,27.55,27.55,27.52,27.55,24400.0,26.839,26.839,26.8098,26.839,24400.0
2014-04-17 14:25:00,27.54,27.55,27.54,27.54,36700.0,26.8292,26.839,26.8292,26.8292,36700.0
2014-04-17 14:30:00,27.54,27.55,27.54,27.55,9900.0,26.8292,26.839,26.8292,26.839,9900.0
2014-04-17 14:35:00,27.55,27.56,27.54,27.55,16100.0,26.839,26.8487,26.8292,26.839,16100.0
2014-04-17 14:40:00,27.55,27.55,27.54,27.55,30100.0,26.839,26.839,26.8292,26.839,30100.0
2014-04-17 14:45:00,27.55,27.56,27.54,27.56,20500.0,26.839,26.8487,26.8292,26.8487,20500.0
2014-04-17 14:50:00,27.56,27.59,27.55,27.58,25300.0,26.8487,26.8779,26.839,26.8682,25300.0
2014-04-17 14:55:00,27.58,27.6,27.58,27.6,4600.0,26.8682,26.8877,26.8682,26.8877,4600.0
2014-04-17 15:00:00,27.6,27.6,27.57,27.58,28600.0,26.8877,26.8877,26.8585,26.8682,28600.0
2014-04-17 15:05:00,27.57,27.6,27.57,27.6,5200.0,26.8585,26.8877,26.8585,26.8877,5200.0
2014-04-17 15:10:00,27.6,27.6,27.58,27.6,30800.0,26.8877,26.8877,26.8682,26.8877,30800.0
2014-04-17 15:15:00,27.6,27.6,27.59,27.6,27700.0,26.8877,26.8877,26.8779,26.8877,27700.0
2014-04-17 15:20:00,27.6,27.61,27.59,27.6,74300.0,26.8877,26.8974,26.8779,26.8877,74300.0
2014-04-17 15:25:00,27.6,27.6,27.58,27.6,27300.0,26.8877,26.8877,26.8682,26.8877,27300.0
2014-04-17 15:30:00,27.6,27.6,27.55,27.55,65300.0,26.8877,26.8877,26.839,26.839,65300.0
2014-04-17 15:35:00,27.56,27.58,27.55,27.58,28900.0,26.8487,26.8682,26.839,26.8682,28900.0
2014-04-17 15:40:00,27.58,27.6,27.57,27.6,73700.0,26.8682,26.8877,26.8585,26.8877,73700.0
2014-04-17 15:45:00,27.6,27.6,27.58,27.6,44600.0,26.8877,26.8877,26.8682,26.8877,44600.0
2014-04-17 15:50:00,27.6,27.6,27.58,27.59,76700.0,26.8877,26.8877,26.8682,26.8779,76700.0
2014-04-17 15:55:00,27.58,27.59,27.57,27.57,136300.0,26.8682,26.8779,26.8585,26.8585,136300.0
2014-04-21 09:30:00,27.75,27.93,27.66,27.83,218700.0,27.0338,27.2092,26.9461,27.1118,218700.0
2014-04-21 09:35:00,27.84,27.91,27.76,27.77,21700.0,27.1215,27.1897,27.0436,27.0533,21700.0
2014-04-21 09:40:00,27.76,28.01,27.76,27.93,46500.0,27.0436,27.2871,27.0436,27.2092,46500.0
2014-04-21 09:45:00,27.93,27.93,27.86,27.9,28700.0,27.2092,27.2092,27.141,27.1799,28700.0
2014-04-21 09:50:00,27.9,27.93,27.89,27.92,25800.0,27.1799,27.2092,27.1702,27.1994,25800.0
2014-04-21 09:55:00,27.92,27.98,27.92,27.98,44300.0,27.1994,27.2579,27.1994,27.2579,44300.0
2014-04-21 10:00:00,27.98,28.17,27.98,28.15,132400.0,27.2579,27.443,27.2579,27.4235,132400.0
2014-04-21 10:05:00,28.16,28.18,28.09,28.15,56200.0,27.4332,27.4527,27.365,27.4235,56200.0
2014-04-21 10:10:00,28.15,28.16,28.09,28.13,156000.0,27.4235,27.4332,27.365,27.404,156000.0
2014-04-21 10:15:00,28.14,28.15,28.06,28.06,50200.0,27.4138,27.4235,27.3358,27.3358,50200.0
2014-04-21 10:20:00,28.06,28.15,28.04,28.1,46900.0,27.3358,27.4235,27.3163,27.3748,46900.0
2014-04-21 10:25:00,28.1,28.13,28.01,28.01,19400.0,27.3748,27.404,27.2871,27.2871,19400.0
2014-04-21 10:30:00,28.01,28.01,27.9,27.95,41000.0,27.2871,27.2871,27.1799,27.2287,41000.0
2014-04-21 10:35:00,27.96,27.96,27.94,27.95,27800.0,27.2384,27.2384,27.2189,27.2287,27800.0
2014-04-21 10:40:00,27.95,28.0,27.95,27.97,27700.0,27.2287,27.2774,27.2287,27.2481,27700.0
2014-04-21 10:45:00,27.97,28.04,27.97,28.01,30000.0,27.2481,27.3163,27.2481,27.2871,30000.0
2014-04-21 10:50:00,28.01,28.04,27.95,27.98,17900.0,27.2871,27.3163,27.2287,27.2579,17900.0
2014-04-21 10:55:00,27.98,28.02,27.94,27.98,19600.0,27.2579,27.2969,27.2189,27.2579,19600.0
2014-04-21 11:00:00,27.98,27.98,27.91,27.91,24400.0,27.2579,27.2579,27.1897,27.1897,24400.0
2014-04-21 11:05:00,27.92,27.93,27.88,27.93,25200.0,27.1994,27.2092,27.1605,27.2092,25200.0
2014-04-21 11:10:00,27.94,28.01,27.93,27.99,15200.0,27.2189,27.2871,27.2092,27.2676,15200.0
2014-04-21 11:15:00,27.99,28.0,27.96,27.99,10800.0,27.2676,27.2774,27.2384,27.2676,10800.0
2014-04-21 11:20:00,27.99,27.99,27.93,27.94,13100.0,27.2676,27.2676,27.2092,27.2189,13100.0
2014-04-21 11:25:00,27.94,27.95,27.92,27.92,13900.0,27.2189,27.2287,27.1994,27.1994,13900.0
2014-04-21 11:30:00,27.92,27.94,27.91,27.93,34000.0,27.1994,27.2189,27.1897,27.2092,34000.0
2014-04-21 11:35:00,27.93,27.94,27.92,27.93,18100.0,27.2092,27.2189,27.1994,27.2092,18100.0
2014-04-21 11:40:00,27.94,27.99,27.93,27.99,23700.0,27.2189,27.2676,27.2092,27.2676,23700.0
2014-04-21 11:45:00,28.0,28.04,27.99,28.03,6800.0,27.2774,27.3163,27.2676,27.3066,6800.0
2014-04-21 11:50:00,28.03,28.07,28.03,28.07,7600.0,27.3066,27.3456,27.3066,27.3456,7600.0
2014-04-21 11:55:00,28.07,28.1,28.07,28.08,9000.0,27.3456,27.3748,27.3456,27.3553,9000.0
2014-04-21 12:00:00,28.09,28.09,28.06,28.08,23400.0,27.365,27.365,27.3358,27.3553,23400.0
2014-04-21 12:05:00,28.09,28.1,28.08,28.09,16400.0,27.365,27.3748,27.3553,27.365,16400.0
2014-04-21 12:10:00,28.08,28.08,28.03,28.06,13500.0,27.3553,27.3553,27.3066,27.3358,13500.0
2014-04-21 12:15:00,28.05,28.05,28.01,28.01,12900.0,27.3261,27.3261,27.2871,27.2871,12900.0
2014-04-21 12:20:00,28.01,28.01,27.98,27.99,8900.0,27.2871,27.2871,27.2579,27.2676,8900.0
2014-04-21 12:25:00,28.0,28.01,27.98,27.98,11600.0,27.2774,27.2871,27.2579,27.2579,11600.0
2014-04-21 12:30:00,27.99,27.99,27.93,27.93,7300.0,27.2676,27.2676,27.2092,27.2092,7300.0
2014-04-21 12:35:00,27.93,27.93,27.9,27.9,7200.0,27.2092,27.2092,27.1799,27.1799,7200.0
2014-04-21 12:40:00,27.9,27.93,27.9,27.93,8300.0,27.1799,27.2092,27.1799,27.2092,8300.0
2014-04-21 12:45:00,27.94,27.98,27.94,27.98,18500.0,27.2189,27.2579,27.2189,27.2579,18500.0
2014-04-21 12:50:00,27.97,27.99,27.96,27.99,6300.0,27.2481,27.2676,27.2384,27.2676,6300.0
2014-04-21 12:55:00,27.98,27.99,27.97,27.99,8100.0,27.2579,27.2676,27.2481,27.2676,8100.0
2014-04-21 13:00:00,27.98,27.99,27.97,27.98,12400.0,27.2579,27.2676,27.2481,27.2579,12400.0
2014-04-21 13:05:00,27.98,28.03,27.96,28.02,17600.0,27.2579,27.3066,27.2384,27.2969,17600.0
2014-04-21 13:10:00,28.02,28.03,28.01,28.02,8300.0,27.2969,27.3066,27.2871,27.2969,8300.0
2014-04-21 13:15:00,28.03,28.07,28.02,28.05,10000.0,27.3066,27.3456,27.2969,27.3261,10000.0
2014-04-21 13:20:00,28.04,28.05,28.03,28.04,8300.0,27.3163,27.3261,27.3066,27.3163,8300.0
2014-04-21 13:25:00,28.04,28.06,28.01,28.04,38100.0,27.3163,27.3358,27.2871,27.3163,38100.0
2014-04-21 13:30:00,28.04,28.04,28.0,28.01,9600.0,27.3163,27.3163,27.2774,27.2871,9600.0
2014-04-21 13:35:00,28.0,28.0,27.94,27.94,11900.0,27.2774,27.2774,27.2189,27.2189,11900.0
2014-04-21 13:40:00,27.94,27.96,27.92,27.96,14700.0,27.2189,27.2384,27.1994,27.2384,14700.0
2014-04-21 13:45:00,27.97,28.01,27.96,27.99,22200.0,27.2481,27.2871,27.2384,27.2676,22200.0
2014-04-21 13:50:00,27.98,28.03,27.98,28.0,34500.0,27.2579,27.3066,27.2579,27.2774,34500.0
2014-04-21 13:55:00,28.0,28.01,27.98,27.99,20600.0,27.2774,27.2871,27.2579,27.2676,20600.0
2014-04-21 14:00:00,27.99,28.0,27.96,27.96,24700.0,27.2676,27.2774,27.2384,27.2384,24700.0
2014-04-21 14:05:00,27.96,28.0,27.96,28.0,7600.0,27.2384,27.2774,27.2384,27.2774,7600.0
2014-04-21 14:10:00,28.0,28.01,27.97,27.97,35500.0,27.2774,27.2871,27.2481,27.2481,35500.0
2014-04-21 14:15:00,27.98,27.99,27.97,27.98,12000.0,27.2579,27.2676,27.2481,27.2579,12000.0
2014-04-21 14:20:00,27.98,27.99,27.95,27.97,13900.0,27.2579,27.2676,27.2287,27.2481,13900.0
2014-04-21 14:25:00,27.97,28.0,27.95,27.99,15700.0,27.2481,27.2774,27.2287,27.2676,15700.0
2014-04-21 14:30:00,28.0,28.0,27.97,27.97,13000.0,27.2774,27.2774,27.2481,27.2481,13000.0
2014-04-21 14:35:00,27.97,28.0,27.96,27.99,21200.0,27.2481,27.2774,27.2384,27.2676,21200.0
2014-04-21 14:40:00,27.99,28.0,27.95,27.96,19500.0,27.2676,27.2774,27.2287,27.2384,19500.0
2014-04-21 14:45:00,27.96,28.0,27.96,28.0,19600.0,27.2384,27.2774,27.2384,27.2774,19600.0
2014-04-21 14:50:00,27.99,28.0,27.96,27.99,18200.0,27.2676,27.2774,27.2384,27.2676,18200.0
2014-04-21 14:55:00,27.99,28.0,27.98,27.98,29300.0,27.2676,27.2774,27.2579,27.2579,29300.0
2014-04-21 15:00:00,27.99,28.0,27.96,27.97,11100.0,27.2676,27.2774,27.2384,27.2481,11100.0
2014-04-21 15:05:00,27.98,27.98,27.94,27.95,9000.0,27.2579,27.2579,27.2189,27.2287,9000.0
2014-04-21 15:10:00,27.94,27.97,27.94,27.96,25200.0,27.2189,27.2481,27.2189,27.2384,25200.0
2014-04-21 15:15:00,27.96,27.99,27.95,27.96,15800.0,27.2384,27.2676,27.2287,27.2384,15800.0
2014-04-21 15:20:00,27.96,27.98,27.96,27.98,22500.0,27.2384,27.2579,27.2384,27.2579,22500.0
2014-04-21 15:25:00,27.98,28.0,27.96,27.99,27400.0,27.2579,27.2774,27.2384,27.2676,27400.0
2014-04-21 15:30:00,27.98,27.99,27.95,27.95,21700.0,27.2579,27.2676,27.2287,27.2287,21700.0
2014-04-21 15:35:00,27.96,28.0,27.95,28.0,12100.0,27.2384,27.2774,27.2287,27.2774,12100.0
2014-04-21 15:40:00,28.0,28.02,27.98,27.98,26200.0,27.2774,27.2969,27.2579,27.2579,26200.0
2014-04-21 15:45:00,27.99,27.99,27.94,27.94,72400.0,27.2676,27.2676,27.2189,27.2189,72400.0
2014-04-21 15:50:00,27.94,28.0,27.93,27.99,131200.0,27.2189,27.2774,27.2092,27.2676,131200.0
2014-04-21 15:55:00,27.99,28.0,27.95,27.97,146600.0,27.2676,27.2774,27.2287,27.2481,146600.0
2014-04-22 09:30:00,27.6,27.91,27.59,27.74,67300.0,26.8877,27.1897,26.8779,27.0241,67300.0
2014-04-22 09:35:00,27.75,27.8,27.7,27.77,29500.0,27.0338,27.0825,26.9851,27.0533,29500.0
2014-04-22 09:40:00,27.78,27.84,27.71,27.78,53200.0,27.063,27.1215,26.9949,27.063,53200.0
2014-04-22 09:45:00,27.79,27.85,27.79,27.82,23900.0,27.0728,27.1312,27.0728,27.102,23900.0
2014-04-22 09:50:00,27.82,27.84,27.74,27.79,85800.0,27.102,27.1215,27.0241,27.0728,85800.0
2014-04-22 09:55:00,27.79,27.8,27.72,27.73,16500.0,27.0728,27.0825,27.0046,27.0143,16500.0
2014-04-22 10:00:00,27.73,27.8,27.68,27.78,22600.0,27.0143,27.0825,26.9656,27.063,22600.0
2014-04-22 10:05:00,27.77,27.85,27.77,27.84,36900.0,27.0533,27.1312,27.0533,27.1215,36900.0
2014-04-22 10:10:00,27.85,27.85,27.81,27.84,20100.0,27.1312,27.1312,27.0923,27.1215,20100.0
2014-04-22 10:15:00,27.85,27.85,27.82,27.84,34500.0,27.1312,27.1312,27.102,27.1215,34500.0
2014-04-22 10:20:00,27.85,27.85,27.82,27.82,10700.0,27.1312,27.1312,27.102,27.102,10700.0
2014-04-22 10:25:00,27.82,27.85,27.81,27.83,16600.0,27.102,27.1312,27.0923,27.1118,16600.0
2014-04-22 10:30:00,27.83,27.84,27.81,27.82,15600.0,27.1118,27.1215,27.0923,27.102,15600.0
2014-04-22 10:35:00,27.82,27.82,27.8,27.81,17800.0,27.102,27.102,27.0825,27.0923,17800.0
2014-04-22 10:40:00,27.82,27.85,27.8,27.85,21900.0,27.102,27.1312,27.0825,27.1312,21900.0
2014-04-22 10:45:00,27.85,27.85,27.83,27.83,29200.0,27.1312,27.1312,27.1118,27.1118,29200.0
2014-04-22 10:50:00,27.84,27.85,27.84,27.85,30000.0,27.1215,27.1312,27.1215,27.1312,30000.0
2014-04-22 10:55:00,27.85,27.85,27.84,27.85,28200.0,27.1312,27.1312,27.1215,27.1312,28200.0
2014-04-22 11:00:00,27.85,27.86,27.84,27.85,42800.0,27.1312,27.141,27.1215,27.1312,42800.0
2014-04-22 11:05:00,27.85,27.85,27.84,27.85,25300.0,27.1312,27.1312,27.1215,27.1312,25300.0
2014-04-22 11:10:00,27.85,27.85,27.84,27.85,24100.0,27.1312,27.1312,27.1215,27.1312,24100.0
2014-04-22 11:15:00,27.84,27.94,27.84,27.94,27700.0,27.1215,27.2189,27.1215,27.2189,27700.0
2014-04-22 11:20:00,27.94,27.97,27.92,27.92,20700.0,27.2189,27.2481,27.1994,27.1994,20700.0
2014-04-22 11:25:00,27.92,27.94,27.91,27.94,17200.0,27.1994,27.2189,27.1897,27.2189,17200.0
2014-04-22 11:30:00,27.94,27.96,27.94,27.96,18300.0,27.2189,27.2384,27.2189,27.2384,18300.0
2014-04-22 11:35:00,27.96,27.97,27.96,27.97,8800.0,27.2384,27.2481,27.2384,27.2481,8800.0
2014-04-22 11:40:00,27.96,27.97,27.96,27.96,16100.0,27.2384,27.2481,27.2384,27.2384,16100.0
2014-04-22 11:45:00,27.96,27.96,27.95,27.96,2400.0,27.2384,27.2384,27.2287,27.2384,2400.0
2014-04-22 11:50:00,27.96,27.96,27.95,27.95,3800.0,27.2384,27.2384,27.2287,27.2287,3800.0
2014-04-22 11:55:00,27.96,27.96,27.93,27.94,8300.0,27.2384,27.2384,27.2092,27.2189,8300.0
2014-04-22 12:00:00,27.94,27.95,27.93,27.95,21800.0,27.2189,27.2287,27.2092,27.2287,21800.0
2014-04-22 12:05:00,27.95,27.95,27.94,27.94,9300.0,27.2287,27.2287,27.2189,27.2189,9300.0
2014-04-22 12:10:00,27.94,27.96,27.93,27.95,60100.0,27.2189,27.2384,27.2092,27.2287,60100.0
2014-04-22 12:15:00,27.95,27.96,27.93,27.96,77200.0,27.2287,27.2384,27.2092,27.2384,77200.0
2014-04-22 12:20:00,27.96,28.01,27.95,27.99,30900.0,27.2384,27.2871,27.2287,27.2676,30900.0
2014-04-22 12:25:00,27.99,28.08,27.99,28.07,6900.0,27.2676,27.3553,27.2676,27.3456,6900.0
2014-04-22 12:30:00,28.08,28.08,28.02,28.03,13200.0,27.3553,27.3553,27.2969,27.3066,13200.0
2014-04-22 12:35:00,28.04,28.04,28.02,28.03,10100.0,27.3163,27.3163,27.2969,27.3066,10100.0
2014-04-22 12:40:00,28.03,28.03,27.99,28.0,25500.0,27.3066,27.3066,27.2676,27.2774,25500.0
2014-04-22 12:45:00,28.0,28.06,28.0,28.04,28800.0,27.2774,27.3358,27.2774,27.3163,28800.0
2014-04-22 12:50:00,28.05,28.05,28.03,28.03,2200.0,27.3261,27.3261,27.3066,27.3066,2200.0
2014-04-22 12:55:00,28.04,28.06,28.03,28.06,19900.0,27.3163,27.3358,27.3066,27.3358,19900.0
2014-04-22 13:00:00,28.06,28.07,28.04,28.05,9100.0,27.3358,27.3456,27.3163,27.3261,9100.0
2014-04-22 13:05:00,28.05,28.05,28.03,28.04,33100.0,27.3261,27.3261,27.3066,27.3163,33100.0
2014-04-22 13:10:00,28.04,28.05,28.03,28.05,2700.0,27.3163,27.3261,27.3066,27.3261,2700.0
2014-04-22 13:15:00,28.05,28.05,28.03,28.04,8600.0,27.3261,27.3261,27.3066,27.3163,8600.0
2014-04-22 13:20:00,28.04,28.05,28.04,28.05,10200.0,27.3163,27.3261,27.3163,27.3261,10200.0
2014-04-22 13:25:00,28.04,28.05,28.04,28.04,2900.0,27.3163,27.3261,27.3163,27.3163,2900.0
2014-04-22 13:30:00,28.05,28.05,28.04,28.04,8600.0,27.3261,27.3261,27.3163,27.3163,8600.0
2014-04-22 13:35:00,28.04,28.06,28.04,28.05,34500.0,27.3163,27.3358,27.3163,27.3261,34500.0
2014-04-22 13:40:00,28.05,28.05,28.04,28.05,5200.0,27.3261,27.3261,27.3163,27.3261,5200.0
2014-04-22 13:45:00,28.04,28.11,28.04,28.11,33800.0,27.3163,27.3845,27.3163,27.3845,33800.0
2014-04-22 13:50:00,28.1,28.13,28.1,28.13,6200.0,27.3748,27.404,27.3748,27.404,6200.0
2014-04-22 13:55:00,28.13,28.14,28.11,28.13,15000.0,27.404,27.4138,27.3845,27.404,15000.0
2014-04-22 14:00:00,28.12,28.13,28.11,28.11,6800.0,27.3943,27.404,27.3845,27.3845,6800.0
2014-04-22 14:05:00,28.11,28.12,28.11,28.12,2400.0,27.3845,27.3943,27.3845,27.3943,2400.0
2014-04-22 14:10:00,28.12,28.12,28.1,28.1,16800.0,27.3943,27.3943,27.3748,27.3748,16800.0
2014-04-22 14:15:00,28.11,28.12,28.1,28.12,6700.0,27.3845,27.3943,27.3748,27.3943,6700.0
2014-04-22 14:20:00,28.12,28.12,28.11,28.12,3300.0,27.3943,27.3943,27.3845,27.3943,3300.0
2014-04-22 14:25:00,28.12,28.12,28.1,28.12,9800.0,27.3943,27.3943,27.3748,27.3943,9800.0
2014-04-22 14:30:00,28.12,28.15,28.12,28.14,98500.0,27.3943,27.4235,27.3943,27.4138,98500.0
2014-04-22 14:35:00,28.14,28.15,28.13,28.14,50700.0,27.4138,27.4235,27.404,27.4138,50700.0
2014-04-22 14:40:00,28.15,28.15,28.14,28.14,56100.0,27.4235,27.4235,27.4138,27.4138,56100.0
2014-04-22 14:45:00,28.14,28.15,28.12,28.14,66300.0,27.4138,27.4235,27.3943,27.4138,66300.0
2014-04-22 14:50:00,28.14,28.15,28.12,28.15,14300.0,27.4138,27.4235,27.3943,27.4235,14300.0
2014-04-22 14:55:00,28.15,28.23,28.14,28.2,250500.0,27.4235,27.5014,27.4138,27.4722,250500.0
2014-04-22 15:00:00,28.2,28.21,28.18,28.18,32000.0,27.4722,27.4819,27.4527,27.4527,32000.0
2014-04-22 15:05:00,28.18,28.19,28.18,28.18,17700.0,27.4527,27.4625,27.4527,27.4527,17700.0
2014-04-22 15:10:00,28.18,28.19,28.14,28.17,27300.0,27.4527,27.4625,27.4138,27.443,27300.0
2014-04-22 15:15:00,28.18,28.2,28.18,28.19,28600.0,27.4527,27.4722,27.4527,27.4625,28600.0
2014-04-22 15:20:00,28.19,28.2,28.18,28.19,26900.0,27.4625,27.4722,27.4527,27.4625,26900.0
2014-04-22 15:25:00,28.18,28.19,28.18,28.18,4200.0,27.4527,27.4625,27.4527,27.4527,4200.0
2014-04-22 15:30:00,28.19,28.2,28.16,28.17,40200.0,27.4625,27.4722,27.4332,27.443,40200.0
2014-04-22 15:35:00,28.17,28.18,28.16,28.16,65700.0,27.443,27.4527,27.4332,27.4332,65700.0
2014-04-22 15:40:00,28.15,28.17,28.14,28.15,168300.0,27.4235,27.443,27.4138,27.4235,168300.0
2014-04-22 15:45:00,28.15,28.17,28.14,28.16,43200.0,27.4235,27.443,27.4138,27.4332,43200.0
2014-04-22 15:50:00,28.17,28.19,28.15,28.17,119500.0,27.443,27.4625,27.4235,27.443,119500.0
2014-04-22 15:55:00,28.16,28.17,28.09,28.12,330400.0,27.4332,27.443,27.365,27.3943,330400.0
2014-04-23 09:30:00,28.14,28.17,27.98,28.0,32400.0,27.4138,27.443,27.2579,27.2774,32400.0
2014-04-23 09:35:00,28.0,28.03,27.96,28.01,26700.0,27.2774,27.3066,27.2384,27.2871,26700.0
2014-04-23 09:40:00,28.01,28.13,28.01,28.04,17700.0,27.2871,27.404,27.2871,27.3163,17700.0
2014-04-23 09:45:00,28.03,28.05,28.0,28.04,27000.0,27.3066,27.3261,27.2774,27.3163,27000.0
2014-04-23 09:50:00,28.03,28.08,28.0,28.01,33700.0,27.3066,27.3553,27.2774,27.2871,33700.0
2014-04-23 09:55:00,28.02,28.06,28.01,28.03,65300.0,27.2969,27.3358,27.2871,27.3066,65300.0
2014-04-23 10:00:00,28.02,28.02,27.96,28.0,132200.0,27.2969,27.2969,27.2384,27.2774,132200.0
2014-04-23 10:05:00,28.01,28.03,27.95,28.0,89900.0,27.2871,27.3066,27.2287,27.2774,89900.0
2014-04-23 10:10:00,28.0,28.05,28.0,28.0,29400.0,27.2774,27.3261,27.2774,27.2774,29400.0
2014-04-23 10:15:00,28.0,28.04,28.0,28.03,19200.0,27.2774,27.3163,27.2774,27.3066,19200.0
2014-04-23 10:20:00,28.02,28.03,28.0,28.01,23300.0,27.2969,27.3066,27.2774,27.2871,23300.0
2014-04-23 10:25:00,28.01,28.07,28.01,28.04,37200.0,27.2871,27.3456,27.2871,27.3163,37200.0
2014-04-23 10:30:00,28.04,28.04,27.99,28.0,27700.0,27.3163,27.3163,27.2676,27.2774,27700.0
2014-04-23 10:35:00,27.99,28.02,27.99,28.0,47700.0,27.2676,27.2969,27.2676,27.2774,47700.0
2014-04-23 10:40:00,28.01,28.06,28.0,28.05,17600.0,27.2871,27.3358,27.2774,27.3261,17600.0
2014-04-23 10:45:00,28.05,28.07,28.01,28.06,75000.0,27.3261,27.3456,27.2871,27.3358,75000.0
2014-04-23 10:50:00,28.06,28.1,28.06,28.06,10600.0,27.3358,27.3748,27.3358,27.3358,10600.0
2014-04-23 10:55:00,28.06,28.06,28.02,28.06,18800.0,27.3358,27.3358,27.2969,27.3358,18800.0
2014-04-23 11:00:00,28.07,28.08,28.05,28.06,10900.0,27.3456,27.3553,27.3261,27.3358,10900.0
2014-04-23 11:05:00,28.05,28.06,28.05,28.05,6500.0,27.3261,27.3358,27.3261,27.3261,6500.0
2014-04-23 11:10:00,28.05,28.06,28.05,28.05,8700.0,27.3261,27.3358,27.3261,27.3261,8700.0
2014-04-23 11:15:00,28.06,28.08,28.05,28.06,62900.0,27.3358,27.3553,27.3261,27.3358,62900.0
2014-04-23 11:20:00,28.05,28.05,28.02,28.02,33700.0,27.3261,27.3261,27.2969,27.2969,33700.0
2014-04-23 11:25:00,28.02,28.07,28.01,28.05,20000.0,27.2969,27.3456,27.2871,27.3261,20000.0
2014-04-23 11:30:00,28.05,28.08,28.05,28.06,30100.0,27.3261,27.3553,27.3261,27.3358,30100.0
2014-04-23 11:35:00,28.07,28.11,28.07,28.09,42500.0,27.3456,27.3845,27.3456,27.365,42500.0
2014-04-23 11:40:00,28.1,28.11,28.07,28.07,13400.0,27.3748,27.3845,27.3456,27.3456,13400.0
2014-04-23 11:45:00,28.07,28.1,28.06,28.09,25900.0,27.3456,27.3748,27.3358,27.365,25900.0
2014-04-23 11:50:00,28.08,28.12,28.07,28.12,20800.0,27.3553,27.3943,27.3456,27.3943,20800.0
2014-04-23 11:55:00,28.11,28.12,28.11,28.12,5000.0,27.3845,27.3943,27.3845,27.3943,5000.0
2014-04-23 12:00:00,28.13,28.16,28.13,28.15,9700.0,27.404,27.4332,27.404,27.4235,9700.0
2014-04-23 12:05:00,28.15,28.15,28.1,28.1,34500.0,27.4235,27.4235,27.3748,27.3748,34500.0
2014-04-23 12:10:00,28.1,28.12,28.1,28.11,15200.0,27.3748,27.3943,27.3748,27.3845,15200.0
2014-04-23 12:15:00,28.11,28.14,28.1,28.12,9800.0,27.3845,27.4138,27.3748,27.3943,9800.0
2014-04-23 12:20:00,28.12,28.13,28.11,28.12,4900.0,27.3943,27.404,27.3845,27.3943,4900.0
2014-04-23 12:25:00,28.12,28.14,28.1,28.14,18300.0,27.3943,27.4138,27.3748,27.4138,18300.0
2014-04-23 12:30:00,28.14,28.14,28.1,28.1,30500.0,27.4138,27.4138,27.3748,27.3748,30500.0
2014-04-23 12:35:00,28.1,28.12,28.1,28.11,5700.0,27.3748,27.3943,27.3748,27.3845,5700.0
2014-04-23 12:40:00,28.12,28.14,28.09,28.11,100700.0,27.3943,27.4138,27.365,27.3845,100700.0
2014-04-23 12:45:00,28.1,28.11,28.1,28.11,2300.0,27.3748,27.3845,27.3748,27.3845,2300.0
2014-04-23 12:50:00,28.11,28.13,28.1,28.11,15700.0,27.3845,27.404,27.3748,27.3845,15700.0
2014-04-23 12:55:00,28.11,28.14,28.11,28.13,9100.0,27.3845,27.4138,27.3845,27.404,9100.0
2014-04-23 13:00:00,28.13,28.15,28.12,28.12,32900.0,27.404,27.4235,27.3943,27.3943,32900.0
2014-04-23 13:05:00,28.11,28.13,28.1,28.13,32300.0,27.3845,27.404,27.3748,27.404,32300.0
2014-04-23 13:10:00,28.12,28.13,28.1,28.1,7700.0,27.3943,27.404,27.3748,27.3748,7700.0
2014-04-23 13:15:00,28.1,28.15,28.1,28.15,14500.0,27.3748,27.4235,27.3748,27.4235,14500.0
2014-04-23 13:20:00,28.15,28.15,28.14,28.14,18300.0,27.4235,27.4235,27.4138,27.4138,18300.0
2014-04-23 13:25:00,28.14,28.16,28.1,28.1,76200.0,27.4138,27.4332,27.3748,27.3748,76200.0
2014-04-23 13:30:00,28.1,28.13,28.1,28.11,12200.0,27.3748,27.404,27.3748,27.3845,12200.0
2014-04-23 13:35:00,28.13,28.13,28.1,28.1,13500.0,27.404,27.404,27.3748,27.3748,13500.0
2014-04-23 13:40:00,28.1,28.14,28.1,28.13,13500.0,27.3748,27.4138,27.3748,27.404,13500.0
2014-04-23 13:45:00,28.12,28.13,28.11,28.12,20200.0,27.3943,27.404,27.3845,27.3943,20200.0
2014-04-23 13:50:00,28.12,28.13,28.1,28.1,98800.0,27.3943,27.404,27.3748,27.3748,98800.0
2014-04-23 13:55:00,28.1,28.12,28.1,28.11,28400.0,27.3748,27.3943,27.3748,27.3845,28400.0
2014-04-23 14:00:00,28.12,28.12,28.11,28.12,6900.0,27.3943,27.3943,27.3845,27.3943,6900.0
2014-04-23 14:05:00,28.11,28.16,28.11,28.15,22600.0,27.3845,27.4332,27.3845,27.4235,22600.0
2014-04-23 14:10:00,28.15,28.16,28.14,28.14,25000.0,27.4235,27.4332,27.4138,27.4138,25000.0
2014-04-23 14:15:00,28.13,28.15,28.12,28.13,57000.0,27.404,27.4235,27.3943,27.404,57000.0
2014-04-23 14:20:00,28.12,28.14,28.12,28.14,13900.0,27.3943,27.4138,27.3943,27.4138,13900.0
2014-04-23 14:25:00,28.13,28.21,28.13,28.2,13200.0,27.404,27.4819,27.404,27.4722,13200.0
2014-04-23 14:30:00,28.19,28.2,28.17,28.19,24600.0,27.4625,27.4722,27.443,27.4625,24600.0
2014-04-23 14:35:00,28.19,28.2,28.18,28.18,37400.0,27.4625,27.4722,27.4527,27.4527,37400.0
2014-04-23 14:40:00,28.19,28.21,28.18,28.21,32600.0,27.4625,27.4819,27.4527,27.4819,32600.0
2014-04-23 14:45:00,28.21,28.21,28.2,28.2,13700.0,27.4819,27.4819,27.4722,27.4722,13700.0
2014-04-23 14:50:00,28.21,28.26,28.2,28.25,23800.0,27.4819,27.5307,27.4722,27.5209,23800.0
2014-04-23 14:55:00,28.24,28.24,28.18,28.18,27700.0,27.5112,27.5112,27.4527,27.4527,27700.0
2014-04-23 15:00:00,28.18,28.21,28.18,28.2,21100.0,27.4527,27.4819,27.4527,27.4722,21100.0
2014-04-23 15:05:00,28.21,28.21,28.17,28.19,28500.0,27.4819,27.4819,27.443,27.4625,28500.0
2014-04-23 15:10:00,28.19,28.2,28.17,28.19,25300.0,27.4625,27.4722,27.443,27.4625,25300.0
2014-04-23 15:15:00,28.2,28.21,28.18,28.18,18000.0,27.4722,27.4819,27.4527,27.4527,18000.0
2014-04-23 15:20:00,28.19,28.22,28.19,28.19,26400.0,27.4625,27.4917,27.4625,27.4625,26400.0
2014-04-23 15:25:00,28.2,28.2,28.17,28.19,47900.0,27.4722,27.4722,27.443,27.4625,47900.0
2014-04-23 15:30:00,28.18,28.19,28.11,28.16,112000.0,27.4527,27.4625,27.3845,27.4332,112000.0
2014-04-23 15:35:00,28.14,28.15,28.12,28.12,38700.0,27.4138,27.4235,27.3943,27.3943,38700.0
2014-04-23 15:40:00,28.13,28.14,28.11,28.12,44900.0,27.404,27.4138,27.3845,27.3943,44900.0
2014-04-23 15:45:00,28.12,28.16,28.12,28.15,112300.0,27.3943,27.4332,27.3943,27.4235,112300.0
2014-04-23 15:50:00,28.16,28.18,28.15,28.17,39500.0,27.4332,27.4527,27.4235,27.443,39500.0
2014-04-23 15:55:00,28.18,28.19,28.14,28.16,105300.0,27.4527,27.4625,27.4138,27.4332,105300.0
2014-04-24 09:30:00,28.41,28.43,28.2,28.2,57600.0,27.6768,27.6963,27.4722,27.4722,57600.0
2014-04-24 09:35:00,28.2,28.25,28.12,28.25,48000.0,27.4722,27.5209,27.3943,27.5209,48000.0
2014-04-24 09:40:00,28.21,28.25,28.18,28.21,33600.0,27.4819,27.5209,27.4527,27.4819,33600.0
2014-04-24 09:45:00,28.2,28.22,28.13,28.21,75800.0,27.4722,27.4917,27.404,27.4819,75800.0
2014-04-24 09:50:00,28.2,28.24,28.16,28.19,78000.0,27.4722,27.5112,27.4332,27.4625,78000.0
2014-04-24 09:55:00,28.19,28.19,27.99,27.99,75000.0,27.4625,27.4625,27.2676,27.2676,75000.0
2014-04-24 10:00:00,27.99,28.05,27.94,28.01,85200.0,27.2676,27.3261,27.2189,27.2871,85200.0
2014-04-24 10:05:00,28.0,28.03,28.0,28.03,37400.0,27.2774,27.3066,27.2774,27.3066,37400.0
2014-04-24 10:10:00,28.02,28.08,28.0,28.06,33200.0,27.2969,27.3553,27.2774,27.3358,33200.0
2014-04-24 10:15:00,28.05,28.14,28.05,28.11,19100.0,27.3261,27.4138,27.3261,27.3845,19100.0
2014-04-24 10:20:00,28.11,28.13,28.1,28.1,21700.0,27.3845,27.404,27.3748,27.3748,21700.0
2014-04-24 10:25:00,28.1,28.13,28.09,28.11,23600.0,27.3748,27.404,27.365,27.3845,23600.0
2014-04-24 10:30:00,28.11,28.13,28.08,28.09,46400.0,27.3845,27.404,27.3553,27.365,46400.0
2014-04-24 10:35:00,28.1,28.13,28.09,28.09,27400.0,27.3748,27.404,27.365,27.365,27400.0
2014-04-24 10:40:00,28.09,28.11,28.04,28.04,28400.0,27.365,27.3845,27.3163,27.3163,28400.0
2014-04-24 10:45:00,28.04,28.05,28.0,28.02,22500.0,27.3163,27.3261,27.2774,27.2969,22500.0
2014-04-24 10:50:00,28.02,28.08,28.0,28.05,54600.0,27.2969,27.3553,27.2774,27.3261,54600.0
2014-04-24 10:55:00,28.04,28.12,28.04,28.1,24400.0,27.3163,27.3943,27.3163,27.3748,24400.0
2014-04-24 11:00:00,28.1,28.1,28.04,28.07,18500.0,27.3748,27.3748,27.3163,27.3456,18500.0
2014-04-24 11:05:00,28.08,28.14,28.07,28.09,10200.0,27.3553,27.4138,27.3456,27.365,10200.0
2014-04-24 11:10:00,28.1,28.13,28.08,28.09,13300.0,27.3748,27.404,27.3553,27.365,13300.0
2014-04-24 11:15:00,28.08,28.09,28.07,28.08,15200.0,27.3553,27.365,27.3456,27.3553,15200.0
2014-04-24 11:20:00,28.09,28.13,28.09,28.11,17100.0,27.365,27.404,27.365,27.3845,17100.0
2014-04-24 11:25:00,28.11,28.12,28.09,28.11,20100.0,27.3845,27.3943,27.365,27.3845,20100.0
2014-04-24 11:30:00,28.11,28.12,28.1,28.11,11800.0,27.3845,27.3943,27.3748,27.3845,11800.0
2014-04-24 11:35:00,28.1,28.14,28.09,28.14,15500.0,27.3748,27.4138,27.365,27.4138,15500.0
2014-04-24 11:40:00,28.13,28.14,28.1,28.1,5900.0,27.404,27.4138,27.3748,27.3748,5900.0
2014-04-24 11:45:00,28.11,28.12,28.08,28.11,16000.0,27.3845,27.3943,27.3553,27.3845,16000.0
2014-04-24 11:50:00,28.11,28.12,28.09,28.12,14500.0,27.3845,27.3943,27.365,27.3943,14500.0
2014-04-24 11:55:00,28.11,28.12,28.08,28.1,11600.0,27.3845,27.3943,27.3553,27.3748,11600.0
2014-04-24 12:00:00,28.1,28.13,28.1,28.1,16000.0,27.3748,27.404,27.3748,27.3748,16000.0
2014-04-24 12:05:00,28.09,28.1,28.05,28.05,5700.0,27.365,27.3748,27.3261,27.3261,5700.0
2014-04-24 12:10:00,28.05,28.07,28.02,28.07,21500.0,27.3261,27.3456,27.2969,27.3456,21500.0
2014-04-24 12:15:00,28.07,28.09,28.05,28.08,10300.0,27.3456,27.365,27.3261,27.3553,10300.0
2014-04-24 12:20:00,28.08,28.08,28.05,28.07,10600.0,27.3553,27.3553,27.3261,27.3456,10600.0
2014-04-24 12:25:00,28.08,28.09,28.06,28.06,6900.0,27.3553,27.365,27.3358,27.3358,6900.0
2014-04-24 12:30:00,28.07,28.1,28.07,28.1,8300.0,27.3456,27.3748,27.3456,27.3748,8300.0
2014-04-24 12:35:00,28.11,28.11,28.09,28.09,7100.0,27.3845,27.3845,27.365,27.365,7100.0
2014-04-24 12:40:00,28.09,28.13,28.09,28.13,11600.0,27.365,27.404,27.365,27.404,11600.0
2014-04-24 12:45:00,28.12,28.14,28.1,28.13,10700.0,27.3943,27.4138,27.3748,27.404,10700.0
2014-04-24 12:50:00,28.12,28.15,28.1,28.15,8000.0,27.3943,27.4235,27.3748,27.4235,8000.0
2014-04-24 12:55:00,28.14,28.18,28.14,28.16,4300.0,27.4138,27.4527,27.4138,27.4332,4300.0
2014-04-24 13:00:00,28.16,28.18,28.13,28.13,7100.0,27.4332,27.4527,27.404,27.404,7100.0
2014-04-24 13:05:00,28.12,28.12,28.1,28.11,6500.0,27.3943,27.3943,27.3748,27.3845,6500.0
2014-04-24 13:10:00,28.11,28.12,28.1,28.12,4500.0,27.3845,27.3943,27.3748,27.3943,4500.0
2014-04-24 13:15:00,28.11,28.13,28.1,28.13,8100.0,27.3845,27.404,27.3748,27.404,8100.0
2014-04-24 13:20:00,28.12,28.13,28.1,28.11,5300.0,27.3943,27.404,27.3748,27.3845,5300.0
2014-04-24 13:25:00,28.12,28.12,28.1,28.1,8700.0,27.3943,27.3943,27.3748,27.3748,8700.0
2014-04-24 13:30:00,28.09,28.12,28.07,28.11,13300.0,27.365,27.3943,27.3456,27.3845,13300.0
2014-04-24 13:35:00,28.11,28.11,28.07,28.07,18600.0,27.3845,27.3845,27.3456,27.3456,18600.0
2014-04-24 13:40:00,28.06,28.13,28.06,28.12,16800.0,27.3358,27.404,27.3358,27.3943,16800.0
2014-04-24 13:45:00,28.12,28.14,28.1,28.1,23200.0,27.3943,27.4138,27.3748,27.3748,23200.0
2014-04-24 13:50:00,28.11,28.12,28.07,28.07,10000.0,27.3845,27.3943,27.3456,27.3456,10000.0
2014-04-24 13:55:00,28.08,28.1,28.06,28.09,31000.0,27.3553,27.3748,27.3358,27.365,31000.0
2014-04-24 14:00:00,28.09,28.12,28.05,28.12,16600.0,27.365,27.3943,27.3261,27.3943,16600.0
2014-04-24 14:05:00,28.12,28.13,28.08,28.09,9200.0,27.3943,27.404,27.3553,27.365,9200.0
2014-04-24 14:10:00,28.09,28.09,28.05,28.07,21900.0,27.365,27.365,27.3261,27.3456,21900.0
2014-04-24 14:15:00,28.08,28.11,28.06,28.09,16400.0,27.3553,27.3845,27.3358,27.365,16400.0
2014-04-24 14:20:00,28.08,28.09,28.04,28.04,15900.0,27.3553,27.365,27.3163,27.3163,15900.0
2014-04-24 14:25:00,28.03,28.07,28.03,28.06,15200.0,27.3066,27.3456,27.3066,27.3358,15200.0
2014-04-24 14:30:00,28.07,28.09,28.05,28.09,10500.0,27.3456,27.365,27.3261,27.365,10500.0
2014-04-24 14:35:00,28.09,28.12,28.08,28.12,11000.0,27.365,27.3943,27.3553,27.3943,11000.0
2014-04-24 14:40:00,28.11,28.11,28.09,28.1,14600.0,27.3845,27.3845,27.365,27.3748,14600.0
2014-04-24 14:45:00,28.1,28.13,28.09,28.1,25900.0,27.3748,27.404,27.365,27.3748,25900.0
2014-04-24 14:50:00,28.1,28.13,28.09,28.13,33500.0,27.3748,27.404,27.365,27.404,33500.0
2014-04-24 14:55:00,28.12,28.12,28.09,28.11,15800.0,27.3943,27.3943,27.365,27.3845,15800.0
2014-04-24 15:00:00,28.11,28.13,28.1,28.11,32900.0,27.3845,27.404,27.3748,27.3845,32900.0
2014-04-24 15:05:00,28.11,28.12,28.1,28.11,116800.0,27.3845,27.3943,27.3748,27.3845,116800.0
2014-04-24 15:10:00,28.1,28.11,28.1,28.1,23200.0,27.3748,27.3845,27.3748,27.3748,23200.0
2014-04-24 15:15:00,28.11,28.13,28.1,28.11,37700.0,27.3845,27.404,27.3748,27.3845,37700.0
2014-04-24 15:20:00,28.11,28.13,28.1,28.13,27600.0,27.3845,27.404,27.3748,27.404,27600.0
2014-04-24 15:25:00,28.12,28.12,28.08,28.09,49500.0,27.3943,27.3943,27.3553,27.365,49500.0
2014-04-24 15:30:00,28.1,28.12,28.09,28.1,26900.0,27.3748,27.3943,27.365,27.3748,26900.0
2014-04-24 15:35:00,28.09,28.11,28.09,28.11,27300.0,27.365,27.3845,27.365,27.3845,27300.0
2014-04-24 15:40:00,28.11,28.11,28.08,28.09,26500.0,27.3845,27.3845,27.3553,27.365,26500.0
2014-04-24 15:45:00,28.09,28.11,28.08,28.09,43600.0,27.365,27.3845,27.3553,27.365,43600.0
2014-04-24 15:50:00,28.09,28.1,28.08,28.1,36400.0,27.365,27.3748,27.3553,27.3748,36400.0
2014-04-24 15:55:00,28.1,28.11,28.09,28.1,67000.0,27.3748,27.3845,27.365,27.3748,67000.0
2014-04-25 09:30:00,28.05,28.05,27.82,27.82,46800.0,27.3261,27.3261,27.102,27.102,46800.0
2014-04-25 09:35:00,27.81,28.02,27.81,28.0,93300.0,27.0923,27.2969,27.0923,27.2774,93300.0
2014-04-25 09:40:00,28.01,28.07,28.0,28.04,48600.0,27.2871,27.3456,27.2774,27.3163,48600.0
2014-04-25 09:45:00,28.05,28.14,28.02,28.12,180600.0,27.3261,27.4138,27.2969,27.3943,180600.0
2014-04-25 09:50:00,28.12,28.14,28.08,28.11,287700.0,27.3943,27.4138,27.3553,27.3845,287700.0
2014-04-25 09:55:00,28.1,28.12,28.04,28.04,137800.0,27.3748,27.3943,27.3163,27.3163,137800.0
2014-04-25 10:00:00,28.04,28.08,28.0,28.06,45800.0,27.3163,27.3553,27.2774,27.3358,45800.0
2014-04-25 10:05:00,28.05,28.08,27.99,28.04,101600.0,27.3261,27.3553,27.2676,27.3163,101600.0
2014-04-25 10:10:00,28.03,28.06,27.99,28.01,81800.0,27.3066,27.3358,27.2676,27.2871,81800.0
2014-04-25 10:15:00,28.0,28.07,28.0,28.02,92600.0,27.2774,27.3456,27.2774,27.2969,92600.0
2014-04-25 10:20:00,28.02,28.12,27.99,28.12,46200.0,27.2969,27.3943,27.2676,27.3943,46200.0
2014-04-25 10:25:00,28.09,28.13,28.08,28.13,18300.0,27.365,27.404,27.3553,27.404,18300.0
2014-04-25 10:30:00,28.1,28.13,28.06,28.1,112400.0,27.3748,27.404,27.3358,27.3748,112400.0
2014-04-25 10:35:00,28.09,28.09,27.96,28.01,32200.0,27.365,27.365,27.2384,27.2871,32200.0
2014-04-25 10:40:00,28.0,28.04,27.91,27.92,45400.0,27.2774,27.3163,27.1897,27.1994,45400.0
2014-04-25 10:45:00,27.92,28.06,27.91,28.04,97800.0,27.1994,27.3358,27.1897,27.3163,97800.0
2014-04-25 10:50:00,28.04,28.07,28.03,28.04,29000.0,27.3163,27.3456,27.3066,27.3163,29000.0
2014-04-25 10:55:00,28.04,28.1,28.03,28.05,45600.0,27.3163,27.3748,27.3066,27.3261,45600.0
2014-04-25 11:00:00,28.04,28.12,28.03,28.09,59300.0,27.3163,27.3943,27.3066,27.365,59300.0
2014-04-25 11:05:00,28.09,28.11,28.05,28.09,170600.0,27.365,27.3845,27.3261,27.365,170600.0
2014-04-25 11:10:00,28.07,28.07,28.01,28.03,45500.0,27.3456,27.3456,27.2871,27.3066,45500.0
2014-04-25 11:15:00,28.03,28.05,28.0,28.02,49800.0,27.3066,27.3261,27.2774,27.2969,49800.0
2014-04-25 11:20:00,28.01,28.04,28.01,28.02,9000.0,27.2871,27.3163,27.2871,27.2969,9000.0
2014-04-25 11:25:00,28.01,28.12,28.0,28.08,54700.0,27.2871,27.3943,27.2774,27.3553,54700.0
2014-04-25 11:30:00,28.09,28.19,28.08,28.15,19000.0,27.365,27.4625,27.3553,27.4235,19000.0
2014-04-25 11:35:00,28.16,28.21,28.14,28.15,32400.0,27.4332,27.4819,27.4138,27.4235,32400.0
2014-04-25 11:40:00,28.14,28.16,28.12,28.13,19300.0,27.4138,27.4332,27.3943,27.404,19300.0
2014-04-25 11:45:00,28.13,28.19,28.12,28.19,41800.0,27.404,27.4625,27.3943,27.4625,41800.0
2014-04-25 11:50:00,28.2,28.29,28.19,28.29,26600.0,27.4722,27.5599,27.4625,27.5599,26600.0
2014-04-25 11:55:00,28.29,28.33,28.23,28.23,51000.0,27.5599,27.5988,27.5014,27.5014,51000.0
2014-04-25 12:00:00,28.23,28.24,28.15,28.17,10300.0,27.5014,27.5112,27.4235,27.443,10300.0
2014-04-25 12:05:00,28.17,28.21,28.15,28.15,14600.0,27.443,27.4819,27.4235,27.4235,14600.0
2014-04-25 12:10:00,28.16,28.21,28.16,28.18,11600.0,27.4332,27.4819,27.4332,27.4527,11600.0
2014-04-25 12:15:00,28.19,28.2,28.17,28.17,8400.0,27.4625,27.4722,27.443,27.443,8400.0
2014-04-25 12:20:00,28.17,28.18,28.14,28.14,3300.0,27.443,27.4527,27.4138,27.4138,3300.0
2014-04-25 12:25:00,28.14,28.21,28.13,28.21,30700.0,27.4138,27.4819,27.404,27.4819,30700.0
2014-04-25 12:30:00,28.2,28.21,28.17,28.21,13700.0,27.4722,27.4819,27.443,27.4819,13700.0
2014-04-25 12:35:00,28.2,28.22,28.17,28.21,20300.0,27.4722,27.4917,27.443,27.4819,20300.0
2014-04-25 12:40:00,28.2,28.22,28.18,28.22,16300.0,27.4722,27.4917,27.4527,27.4917,16300.0
2014-04-25 12:45:00,28.21,28.22,28.15,28.16,9000.0,27.4819,27.4917,27.4235,27.4332,9000.0
2014-04-25 12:50:00,28.15,28.18,28.12,28.18,29400.0,27.4235,27.4527,27.3943,27.4527,29400.0
2014-04-25 12:55:00,28.17,28.18,28.14,28.18,26200.0,27.443,27.4527,27.4138,27.4527,26200.0
2014-04-25 13:00:00,28.18,28.18,28.13,28.13,15700.0,27.4527,27.4527,27.404,27.404,15700.0
2014-04-25 13:05:00,28.13,28.17,28.12,28.16,16800.0,27.404,27.443,27.3943,27.4332,16800.0
2014-04-25 13:10:00,28.16,28.18,28.15,28.15,17600.0,27.4332,27.4527,27.4235,27.4235,17600.0
2014-04-25 13:15:00,28.16,28.23,28.16,28.23,46400.0,27.4332,27.5014,27.4332,27.5014,46400.0
2014-04-25 13:20:00,28.23,28.27,28.2,28.25,73600.0,27.5014,27.5404,27.4722,27.5209,73600.0
2014-04-25 13:25:00,28.25,28.27,28.19,28.2,31500.0,27.5209,27.5404,27.4625,27.4722,31500.0
2014-04-25 13:30:00,28.19,28.19,28.12,28.14,59600.0,27.4625,27.4625,27.3943,27.4138,59600.0
2014-04-25 13:35:00,28.14,28.14,28.11,28.13,27000.0,27.4138,27.4138,27.3845,27.404,27000.0
2014-04-25 13:40:00,28.13,28.18,28.12,28.18,17500.0,27.404,27.4527,27.3943,27.4527,17500.0
2014-04-25 13:45:00,28.18,28.18,28.14,28.15,17900.0,27.4527,27.4527,27.4138,27.4235,17900.0
2014-04-25 13:50:00,28.15,28.17,28.14,28.15,28700.0,27.4235,27.443,27.4138,27.4235,28700.0
2014-04-25 13:55:00,28.15,28.2,28.14,28.15,37200.0,27.4235,27.4722,27.4138,27.4235,37200.0
2014-04-25 14:00:00,28.16,28.16,28.12,28.12,13700.0,27.4332,27.4332,27.3943,27.3943,13700.0
2014-04-25 14:05:00,28.12,28.14,28.12,28.14,24300.0,27.3943,27.4138,27.3943,27.4138,24300.0
2014-04-25 14:10:00,28.13,28.15,28.12,28.12,27900.0,27.404,27.4235,27.3943,27.3943,27900.0
2014-04-25 14:15:00,28.12,28.14,28.11,28.13,30100.0,27.3943,27.4138,27.3845,27.404,30100.0
2014-04-25 14:20:00,28.13,28.14,28.1,28.1,13200.0,27.404,27.4138,27.3748,27.3748,13200.0
2014-04-25 14:25:00,28.1,28.11,28.06,28.06,9200.0,27.3748,27.3845,27.3358,27.3358,9200.0
2014-04-25 14:30:00,28.06,28.13,28.03,28.13,65200.0,27.3358,27.404,27.3066,27.404,65200.0
2014-04-25 14:35:00,28.12,28.21,28.11,28.2,91400.0,27.3943,27.4819,27.3845,27.4722,91400.0
2014-04-25 14:40:00,28.21,28.23,28.13,28.14,45600.0,27.4819,27.5014,27.404,27.4138,45600.0
2014-04-25 14:45:00,28.13,28.14,28.08,28.1,31400.0,27.404,27.4138,27.3553,27.3748,31400.0
2014-04-25 14:50:00,28.1,28.12,28.1,28.11,13500.0,27.3748,27.3943,27.3748,27.3845,13500.0
2014-04-25 14:55:00,28.1,28.12,28.09,28.12,39100.0,27.3748,27.3943,27.365,27.3943,39100.0
2014-04-25 15:00:00,28.11,28.12,28.09,28.11,29400.0,27.3845,27.3943,27.365,27.3845,29400.0
2014-04-25 15:05:00,28.11,28.12,28.1,28.1,20000.0,27.3845,27.3943,27.3748,27.3748,20000.0
2014-04-25 15:10:00,28.1,28.14,28.1,28.13,54500.0,27.3748,27.4138,27.3748,27.404,54500.0
2014-04-25 15:15:00,28.13,28.17,28.11,28.15,99200.0,27.404,27.443,27.3845,27.4235,99200.0
2014-04-25 15:20:00,28.16,28.23,28.15,28.22,128900.0,27.4332,27.5014,27.4235,27.4917,128900.0
2014-04-25 15:25:00,28.22,28.22,28.18,28.2,56500.0,27.4917,27.4917,27.4527,27.4722,56500.0
2014-04-25 15:30:00,28.2,28.22,28.14,28.19,88100.0,27.4722,27.4917,27.4138,27.4625,88100.0
2014-04-25 15:35:00,28.19,28.23,28.19,28.19,318200.0,27.4625,27.5014,27.4625,27.4625,318200.0
2014-04-25 15:40:00,28.19,28.21,28.16,28.18,38800.0,27.4625,27.4819,27.4332,27.4527,38800.0
2014-04-25 15:45:00,28.18,28.23,28.18,28.2,49100.0,27.4527,27.5014,27.4527,27.4722,49100.0
2014-04-25 15:50:00,28.19,28.21,28.16,28.21,123800.0,27.4625,27.4819,27.4332,27.4819,123800.0
2014-04-25 15:55:00,28.21,28.25,28.19,28.22,373100.0,27.4819,27.5209,27.4625,27.4917,373100.0
2014-04-28 09:30:00,28.34,28.42,28.19,28.21,42100.0,27.6086,27.6865,27.4625,27.4819,42100.0
2014-04-28 09:35:00,28.21,28.22,28.04,28.06,31200.0,27.4819,27.4917,27.3163,27.3358,31200.0
2014-04-28 09:40:00,28.07,28.07,27.98,28.02,23400.0,27.3456,27.3456,27.2579,27.2969,23400.0
2014-04-28 09:45:00,28.02,28.04,27.92,27.93,21700.0,27.2969,27.3163,27.1994,27.2092,21700.0
2014-04-28 09:50:00,27.94,28.21,27.94,28.17,32300.0,27.2189,27.4819,27.2189,27.443,32300.0
2014-04-28 09:55:00,28.16,28.25,28.16,28.24,31500.0,27.4332,27.5209,27.4332,27.5112,31500.0
2014-04-28 10:00:00,28.24,28.26,28.1,28.13,85200.0,27.5112,27.5307,27.3748,27.404,85200.0
2014-04-28 10:05:00,28.14,28.18,28.09,28.17,19600.0,27.4138,27.4527,27.365,27.443,19600.0
2014-04-28 10:10:00,28.15,28.18,28.1,28.17,15100.0,27.4235,27.4527,27.3748,27.443,15100.0
2014-04-28 10:15:00,28.18,28.24,28.16,28.22,31100.0,27.4527,27.5112,27.4332,27.4917,31100.0
2014-04-28 10:20:00,28.22,28.26,28.14,28.19,20000.0,27.4917,27.5307,27.4138,27.4625,20000.0
2014-04-28 10:25:00,28.19,28.22,28.1,28.1,12000.0,27.4625,27.4917,27.3748,27.3748,12000.0
2014-04-28 10:30:00,28.09,28.17,28.08,28.09,12400.0,27.365,27.443,27.3553,27.365,12400.0
2014-04-28 10:35:00,28.09,28.13,28.06,28.13,25400.0,27.365,27.404,27.3358,27.404,25400.0
2014-04-28 10:40:00,28.14,28.24,28.09,28.15,130700.0,27.4138,27.5112,27.365,27.4235,130700.0
2014-04-28 10:45:00,28.14,28.18,28.11,28.17,110100.0,27.4138,27.4527,27.3845,27.443,110100.0
2014-04-28 10:50:00,28.16,28.24,28.15,28.15,32800.0,27.4332,27.5112,27.4235,27.4235,32800.0
2014-04-28 10:55:00,28.15,28.21,28.15,28.2,14700.0,27.4235,27.4819,27.4235,27.4722,14700.0
2014-04-28 11:00:00,28.2,28.25,28.18,28.19,29200.0,27.4722,27.5209,27.4527,27.4625,29200.0
2014-04-28 11:05:00,28.19,28.21,28.14,28.2,70900.0,27.4625,27.4819,27.4138,27.4722,70900.0
2014-04-28 11:10:00,28.19,28.2,28.15,28.16,65000.0,27.4625,27.4722,27.4235,27.4332,65000.0
2014-04-28 11:15:00,28.15,28.18,28.15,28.15,36100.0,27.4235,27.4527,27.4235,27.4235,36100.0
2014-04-28 11:20:00,28.15,28.17,28.09,28.1,63100.0,27.4235,27.443,27.365,27.3748,63100.0
2014-04-28 11:25:00,28.09,28.09,27.99,27.99,27700.0,27.365,27.365,27.2676,27.2676,27700.0
2014-04-28 11:30:00,27.99,28.08,27.99,28.06,34600.0,27.2676,27.3553,27.2676,27.3358,34600.0
2014-04-28 11:35:00,28.06,28.1,28.06,28.09,17800.0,27.3358,27.3748,27.3358,27.365,17800.0
2014-04-28 11:40:00,28.09,28.15,28.07,28.09,32800.0,27.365,27.4235,27.3456,27.365,32800.0
2014-04-28 11:45:00,28.09,28.13,28.06,28.12,50300.0,27.365,27.404,27.3358,27.3943,50300.0
2014-04-28 11:50:00,28.13,28.17,28.07,28.08,18900.0,27.404,27.443,27.3456,27.3553,18900.0
2014-04-28 11:55:00,28.08,28.1,28.01,28.05,116200.0,27.3553,27.3748,27.2871,27.3261,116200.0
2014-04-28 12:00:00,28.06,28.13,28.03,28.09,46800.0,27.3358,27.404,27.3066,27.365,46800.0
2014-04-28 12:05:00,28.1,28.11,28.0,28.02,21300.0,27.3748,27.3845,27.2774,27.2969,21300.0
2014-04-28 12:10:00,28.02,28.04,28.0,28.0,15000.0,27.2969,27.3163,27.2774,27.2774,15000.0
2014-04-28 12:15:00,28.0,28.03,27.99,28.01,17600.0,27.2774,27.3066,27.2676,27.2871,17600.0
2014-04-28 12:20:00,28.01,28.04,28.0,28.03,29900.0,27.2871,27.3163,27.2774,27.3066,29900.0
2014-04-28 12:25:00,28.03,28.07,28.01,28.04,46000.0,27.3066,27.3456,27.2871,27.3163,46000.0
2014-04-28 12:30:00,28.05,28.08,28.03,28.05,31100.0,27.3261,27.3553,27.3066,27.3261,31100.0
2014-04-28 12:35:00,28.04,28.08,28.0,28.08,77500.0,27.3163,27.3553,27.2774,27.3553,77500.0
2014-04-28 12:40:00,28.08,28.15,28.08,28.09,153300.0,27.3553,27.4235,27.3553,27.365,153300.0
2014-04-28 12:45:00,28.09,28.13,28.07,28.07,10500.0,27.365,27.404,27.3456,27.3456,10500.0
2014-04-28 12:50:00,28.07,28.08,28.05,28.06,13600.0,27.3456,27.3553,27.3261,27.3358,13600.0
2014-04-28 12:55:00,28.05,28.07,28.0,28.06,38600.0,27.3261,27.3456,27.2774,27.3358,38600.0
2014-04-28 13:00:00,28.07,28.07,27.89,27.9,36000.0,27.3456,27.3456,27.1702,27.1799,36000.0
2014-04-28 13:05:00,27.91,27.91,27.87,27.89,24300.0,27.1897,27.1897,27.1507,27.1702,24300.0
2014-04-28 13:10:00,27.89,27.99,27.89,27.93,90500.0,27.1702,27.2676,27.1702,27.2092,90500.0
2014-04-28 13:15:00,27.91,27.94,27.89,27.92,37700.0,27.1897,27.2189,27.1702,27.1994,37700.0
2014-04-28 13:20:00,27.9,27.98,27.88,27.91,134000.0,27.1799,27.2579,27.1605,27.1897,134000.0
2014-04-28 13:25:00,27.89,27.91,27.85,27.9,25700.0,27.1702,27.1897,27.1312,27.1799,25700.0
2014-04-28 13:30:00,27.89,27.98,27.88,27.97,75200.0,27.1702,27.2579,27.1605,27.2481,75200.0
2014-04-28 13:35:00,27.96,27.98,27.88,27.89,128700.0,27.2384,27.2579,27.1605,27.1702,128700.0
2014-04-28 13:40:00,27.89,27.92,27.89,27.91,19700.0,27.1702,27.1994,27.1702,27.1897,19700.0
2014-04-28 13:45:00,27.9,27.94,27.87,27.93,26000.0,27.1799,27.2189,27.1507,27.2092,26000.0
2014-04-28 13:50:00,27.93,28.0,27.91,27.93,22700.0,27.2092,27.2774,27.1897,27.2092,22700.0
2014-04-28 13:55:00,27.92,27.95,27.9,27.94,10200.0,27.1994,27.2287,27.1799,27.2189,10200.0
2014-04-28 14:00:00,27.93,27.93,27.88,27.91,29500.0,27.2092,27.2092,27.1605,27.1897,29500.0
2014-04-28 14:05:00,27.9,27.95,27.86,27.93,104100.0,27.1799,27.2287,27.141,27.2092,104100.0
2014-04-28 14:10:00,27.93,27.95,27.9,27.92,30600.0,27.2092,27.2287,27.1799,27.1994,30600.0
2014-04-28 14:15:00,27.92,27.96,27.91,27.93,28800.0,27.1994,27.2384,27.1897,27.2092,28800.0
2014-04-28 14:20:00,27.93,27.96,27.9,27.95,17000.0,27.2092,27.2384,27.1799,27.2287,17000.0
2014-04-28 14:25:00,27.95,27.99,27.93,27.97,26400.0,27.2287,27.2676,27.2092,27.2481,26400.0
2014-04-28 14:30:00,27.98,28.04,27.98,28.04,28100.0,27.2579,27.3163,27.2579,27.3163,28100.0
2014-04-28 14:35:00,28.03,28.06,28.0,28.04,19700.0,27.3066,27.3358,27.2774,27.3163,19700.0
2014-04-28 14:40:00,28.04,28.04,27.97,28.0,55300.0,27.3163,27.3163,27.2481,27.2774,55300.0
2014-04-28 14:45:00,28.0,28.11,28.0,28.08,27300.0,27.2774,27.3845,27.2774,27.3553,27300.0
2014-04-28 14:50:00,28.09,28.1,28.06,28.08,30900.0,27.365,27.3748,27.3358,27.3553,30900.0
2014-04-28 14:55:00,28.08,28.08,28.01,28.03,12800.0,27.3553,27.3553,27.2871,27.3066,12800.0
2014-04-28 15:00:00,28.04,28.08,28.01,28.05,16600.0,27.3163,27.3553,27.2871,27.3261,16600.0
2014-04-28 15:05:00,28.05,28.12,28.03,28.1,19600.0,27.3261,27.3943,27.3066,27.3748,19600.0
2014-04-28 15:10:00,28.11,28.2,28.1,28.19,26700.0,27.3845,27.4722,27.3748,27.4625,26700.0
2014-04-28 15:15:00,28.19,28.25,28.15,28.25,39000.0,27.4625,27.5209,27.4235,27.5209,39000.0
2014-04-28 15:20:00,28.24,28.25,28.16,28.19,92300.0,27.5112,27.5209,27.4332,27.4625,92300.0
2014-04-28 15:25:00,28.19,28.21,28.15,28.16,45200.0,27.4625,27.4819,27.4235,27.4332,45200.0
2014-04-28 15:30:00,28.17,28.21,28.15,28.2,41400.0,27.443,27.4819,27.4235,27.4722,41400.0
2014-04-28 15:35:00,28.2,28.22,28.19,28.2,71200.0,27.4722,27.4917,27.4625,27.4722,71200.0
2014-04-28 15:40:00,28.2,28.21,28.18,28.21,37500.0,27.4722,27.4819,27.4527,27.4819,37500.0
2014-04-28 15:45:00,28.21,28.22,28.17,28.18,72700.0,27.4819,27.4917,27.443,27.4527,72700.0
2014-04-28 15:50:00,28.17,28.24,28.17,28.21,67700.0,27.443,27.5112,27.443,27.4819,67700.0
2014-04-28 15:55:00,28.21,28.21,28.17,28.17,75400.0,27.4819,27.4819,27.443,27.443,75400.0
2014-04-29 09:30:00,28.22,28.25,28.11,28.16,38600.0,27.4917,27.5209,27.3845,27.4332,38600.0
2014-04-29 09:35:00,28.16,28.16,27.98,28.07,24100.0,27.4332,27.4332,27.2579,27.3456,24100.0
2014-04-29 09:40:00,28.07,28.07,28.0,28.05,16200.0,27.3456,27.3456,27.2774,27.3261,16200.0
2014-04-29 09:45:00,28.04,28.04,27.96,27.99,17000.0,27.3163,27.3163,27.2384,27.2676,17000.0
2014-04-29 09:50:00,27.98,28.04,27.98,28.02,15400.0,27.2579,27.3163,27.2579,27.2969,15400.0
2014-04-29 09:55:00,28.02,28.04,27.94,27.94,17400.0,27.2969,27.3163,27.2189,27.2189,17400.0
2014-04-29 10:00:00,27.95,28.04,27.95,28.02,22800.0,27.2287,27.3163,27.2287,27.2969,22800.0
2014-04-29 10:05:00,28.03,28.04,27.95,27.98,18900.0,27.3066,27.3163,27.2287,27.2579,18900.0
2014-04-29 10:10:00,27.98,27.99,27.93,27.93,33500.0,27.2579,27.2676,27.2092,27.2092,33500.0
2014-04-29 10:15:00,27.93,27.93,27.86,27.87,27800.0,27.2092,27.2092,27.141,27.1507,27800.0
2014-04-29 10:20:00,27.86,27.88,27.83,27.83,22800.0,27.141,27.1605,27.1118,27.1118,22800.0
2014-04-29 10:25:00,27.84,27.88,27.83,27.85,55900.0,27.1215,27.1605,27.1118,27.1312,55900.0
2014-04-29 10:30:00,27.84,27.87,27.83,27.87,29000.0,27.1215,27.1507,27.1118,27.1507,29000.0
2014-04-29 10:35:00,27.87,27.96,27.86,27.9,29600.0,27.1507,27.2384,27.141,27.1799,29600.0
2014-04-29 10:40:00,27.9,27.97,27.9,27.97,31700.0,27.1799,27.2481,27.1799,27.2481,31700.0
2014-04-29 10:45:00,27.98,27.99,27.92,27.94,20400.0,27.2579,27.2676,27.1994,27.2189,20400.0
2014-04-29 10:50:00,27.94,27.95,27.91,27.94,18300.0,27.2189,27.2287,27.1897,27.2189,18300.0
2014-04-29 10:55:00,27.94,27.96,27.91,27.91,26000.0,27.2189,27.2384,27.1897,27.1897,26000.0
2014-04-29 11:00:00,27.91,27.91,27.85,27.85,53300.0,27.1897,27.1897,27.1312,27.1312,53300.0
2014-04-29 11:05:00,27.85,27.85,27.78,27.8,30800.0,27.1312,27.1312,27.063,27.0825,30800.0
2014-04-29 11:10:00,27.81,27.81,27.78,27.79,36200.0,27.0923,27.0923,27.063,27.0728,36200.0
2014-04-29 11:15:00,27.79,27.92,27.76,27.92,59200.0,27.0728,27.1994,27.0436,27.1994,59200.0
2014-04-29 11:20:00,27.93,27.97,27.91,27.97,18700.0,27.2092,27.2481,27.1897,27.2481,18700.0
2014-04-29 11:25:00,27.97,28.05,27.95,28.05,42400.0,27.2481,27.3261,27.2287,27.3261,42400.0
2014-04-29 11:30:00,28.05,28.05,28.01,28.02,14400.0,27.3261,27.3261,27.2871,27.2969,14400.0
2014-04-29 11:35:00,28.02,28.06,28.02,28.03,15500.0,27.2969,27.3358,27.2969,27.3066,15500.0
2014-04-29 11:40:00,28.03,28.03,27.96,27.97,12800.0,27.3066,27.3066,27.2384,27.2481,12800.0
2014-04-29 11:45:00,27.98,27.98,27.95,27.95,9400.0,27.2579,27.2579,27.2287,27.2287,9400.0
2014-04-29 11:50:00,27.94,27.95,27.93,27.94,7000.0,27.2189,27.2287,27.2092,27.2189,7000.0
2014-04-29 11:55:00,27.94,27.94,27.92,27.93,13300.0,27.2189,27.2189,27.1994,27.2092,13300.0
2014-04-29 12:00:00,27.92,27.92,27.84,27.84,34900.0,27.1994,27.1994,27.1215,27.1215,34900.0
2014-04-29 12:05:00,27.84,27.89,27.83,27.88,30400.0,27.1215,27.1702,27.1118,27.1605,30400.0
2014-04-29 12:10:00,27.88,27.89,27.84,27.85,24600.0,27.1605,27.1702,27.1215,27.1312,24600.0
2014-04-29 12:15:00,27.85,27.87,27.82,27.85,40200.0,27.1312,27.1507,27.102,27.1312,40200.0
2014-04-29 12:20:00,27.88,27.92,27.87,27.87,26900.0,27.1605,27.1994,27.1507,27.1507,26900.0
2014-04-29 12:25:00,27.87,27.87,27.83,27.86,21300.0,27.1507,27.1507,27.1118,27.141,21300.0
2014-04-29 12:30:00,27.86,27.91,27.86,27.91,19600.0,27.141,27.1897,27.141,27.1897,19600.0
2014-04-29 12:35:00,27.91,27.92,27.87,27.89,18300.0,27.1897,27.1994,27.1507,27.1702,18300.0
2014-04-29 12:40:00,27.89,27.92,27.89,27.91,12300.0,27.1702,27.1994,27.1702,27.1897,12300.0
2014-04-29 12:45:00,27.9,27.91,27.89,27.9,18000.0,27.1799,27.1897,27.1702,27.1799,18000.0
2014-04-29 12:50:00,27.9,27.92,27.9,27.9,18400.0,27.1799,27.1994,27.1799,27.1799,18400.0
2014-04-29 12:55:00,27.91,27.92,27.9,27.91,31200.0,27.1897,27.1994,27.1799,27.1897,31200.0
2014-04-29 13:00:00,27.9,28.01,27.9,28.0,73600.0,27.1799,27.2871,27.1799,27.2774,73600.0
2014-04-29 13:05:00,28.0,28.01,27.92,27.92,69100.0,27.2774,27.2871,27.1994,27.1994,69100.0
2014-04-29 13:10:00,27.92,27.93,27.89,27.91,13900.0,27.1994,27.2092,27.1702,27.1897,13900.0
2014-04-29 13:15:00,27.9,27.92,27.9,27.91,14600.0,27.1799,27.1994,27.1799,27.1897,14600.0
2014-04-29 13:20:00,27.91,27.94,27.91,27.94,9400.0,27.1897,27.2189,27.1897,27.2189,9400.0
2014-04-29 13:25:00,27.93,27.94,27.93,27.93,6700.0,27.2092,27.2189,27.2092,27.2092,6700.0
2014-04-29 13:30:00,27.94,27.94,27.89,27.9,150900.0,27.2189,27.2189,27.1702,27.1799,150900.0
2014-04-29 13:35:00,27.9,27.96,27.9,27.92,62200.0,27.1799,27.2384,27.1799,27.1994,62200.0
2014-04-29 13:40:00,27.92,27.94,27.92,27.92,13300.0,27.1994,27.2189,27.1994,27.1994,13300.0
2014-04-29 13:45:00,27.92,27.93,27.9,27.92,13800.0,27.1994,27.2092,27.1799,27.1994,13800.0
2014-04-29 13:50:00,27.92,27.95,27.91,27.94,16100.0,27.1994,27.2287,27.1897,27.2189,16100.0
2014-04-29 13:55:00,27.94,27.98,27.94,27.98,15100.0,27.2189,27.2579,27.2189,27.2579,15100.0
2014-04-29 14:00:00,27.98,27.99,27.96,27.96,10100.0,27.2579,27.2676,27.2384,27.2384,10100.0
2014-04-29 14:05:00,27.96,28.03,27.96,28.03,50300.0,27.2384,27.3066,27.2384,27.3066,50300.0
2014-04-29 14:10:00,28.04,28.07,28.03,28.04,41000.0,27.3163,27.3456,27.3066,27.3163,41000.0
2014-04-29 14:15:00,28.04,28.04,28.01,28.04,15300.0,27.3163,27.3163,27.2871,27.3163,15300.0
2014-04-29 14:20:00,28.04,28.09,28.04,28.07,13400.0,27.3163,27.365,27.3163,27.3456,13400.0
2014-04-29 14:25:00,28.08,28.08,28.03,28.04,20000.0,27.3553,27.3553,27.3066,27.3163,20000.0
2014-04-29 14:30:00,28.04,28.06,28.04,28.06,18600.0,27.3163,27.3358,27.3163,27.3358,18600.0
2014-04-29 14:35:00,28.06,28.06,28.03,28.04,11700.0,27.3358,27.3358,27.3066,27.3163,11700.0
2014-04-29 14:40:00,28.04,28.05,28.02,28.04,27600.0,27.3163,27.3261,27.2969,27.3163,27600.0
2014-04-29 14:45:00,28.04,28.04,28.03,28.04,9700.0,27.3163,27.3163,27.3066,27.3163,9700.0
2014-04-29 14:50:00,28.04,28.12,28.03,28.11,53800.0,27.3163,27.3943,27.3066,27.3845,53800.0
2014-04-29 14:55:00,28.12,28.12,28.11,28.12,4500.0,27.3943,27.3943,27.3845,27.3943,4500.0
2014-04-29 15:00:00,28.12,28.12,28.05,28.07,54400.0,27.3943,27.3943,27.3261,27.3456,54400.0
2014-04-29 15:05:00,28.07,28.1,28.06,28.09,33800.0,27.3456,27.3748,27.3358,27.365,33800.0
2014-04-29 15:10:00,28.1,28.1,28.07,28.09,29300.0,27.3748,27.3748,27.3456,27.365,29300.0
2014-04-29 15:15:00,28.09,28.1,28.07,28.1,31500.0,27.365,27.3748,27.3456,27.3748,31500.0
2014-04-29 15:20:00,28.1,28.1,28.08,28.09,22400.0,27.3748,27.3748,27.3553,27.365,22400.0
2014-04-29 15:25:00,28.09,28.1,28.08,28.1,36600.0,27.365,27.3748,27.3553,27.3748,36600.0
2014-04-29 15:30:00,28.1,28.1,28.09,28.1,47500.0,27.3748,27.3748,27.365,27.3748,47500.0
2014-04-29 15:35:00,28.1,28.1,28.07,28.1,35100.0,27.3748,27.3748,27.3456,27.3748,35100.0
2014-04-29 15:40:00,28.1,28.1,28.06,28.06,28400.0,27.3748,27.3748,27.3358,27.3358,28400.0
2014-04-29 15:45:00,28.07,28.08,28.06,28.08,61700.0,27.3456,27.3553,27.3358,27.3553,61700.0
2014-04-29 15:50:00,28.08,28.08,28.07,28.07,32700.0,27.3553,27.3553,27.3456,27.3456,32700.0
2014-04-29 15:55:00,28.07,28.08,28.05,28.05,154400.0,27.3456,27.3553,27.3261,27.3261,154400.0
2014-04-30 09:30:00,28.07,28.19,28.01,28.19,49100.0,27.3456,27.4625,27.2871,27.4625,49100.0
2014-04-30 09:35:00,28.16,28.16,28.03,28.09,7100.0,27.4332,27.4332,27.3066,27.365,7100.0
2014-04-30 09:40:00,28.09,28.09,28.02,28.06,7600.0,27.365,27.365,27.2969,27.3358,7600.0
2014-04-30 09:45:00,28.06,28.15,28.06,28.1,24000.0,27.3358,27.4235,27.3358,27.3748,24000.0
2014-04-30 09:50:00,28.09,28.11,27.96,28.0,22600.0,27.365,27.3845,27.2384,27.2774,22600.0
2014-04-30 09:55:00,28.01,28.1,27.97,28.08,16100.0,27.2871,27.3748,27.2481,27.3553,16100.0
2014-04-30 10:00:00,28.08,28.11,28.02,28.06,36100.0,27.3553,27.3845,27.2969,27.3358,36100.0
2014-04-30 10:05:00,28.07,28.15,28.07,28.15,11400.0,27.3456,27.4235,27.3456,27.4235,11400.0
2014-04-30 10:10:00,28.16,28.17,28.13,28.13,13300.0,27.4332,27.443,27.404,27.404,13300.0
2014-04-30 10:15:00,28.14,28.19,28.12,28.18,70100.0,27.4138,27.4625,27.3943,27.4527,70100.0
2014-04-30 10:20:00,28.18,28.21,28.14,28.2,58800.0,27.4527,27.4819,27.4138,27.4722,58800.0
2014-04-30 10:25:00,28.2,28.24,28.19,28.22,23100.0,27.4722,27.5112,27.4625,27.4917,23100.0
2014-04-30 10:30:00,28.22,28.22,28.15,28.15,9800.0,27.4917,27.4917,27.4235,27.4235,9800.0
2014-04-30 10:35:00,28.15,28.15,28.11,28.13,29700.0,27.4235,27.4235,27.3845,27.404,29700.0
2014-04-30 10:40:00,28.13,28.14,28.12,28.13,12800.0,27.404,27.4138,27.3943,27.404,12800.0
2014-04-30 10:45:00,28.13,28.19,28.12,28.18,23600.0,27.404,27.4625,27.3943,27.4527,23600.0
2014-04-30 10:50:00,28.18,28.22,28.17,28.17,20400.0,27.4527,27.4917,27.443,27.443,20400.0
2014-04-30 10:55:00,28.18,28.18,28.13,28.14,30400.0,27.4527,27.4527,27.404,27.4138,30400.0
2014-04-30 11:00:00,28.15,28.18,28.15,28.17,55600.0,27.4235,27.4527,27.4235,27.443,55600.0
2014-04-30 11:05:00,28.17,28.19,28.15,28.16,34300.0,27.443,27.4625,27.4235,27.4332,34300.0
2014-04-30 11:10:00,28.16,28.17,28.11,28.12,12200.0,27.4332,27.443,27.3845,27.3943,12200.0
2014-04-30 11:15:00,28.12,28.14,28.11,28.13,9000.0,27.3943,27.4138,27.3845,27.404,9000.0
2014-04-30 11:20:00,28.13,28.15,28.12,28.14,15400.0,27.404,27.4235,27.3943,27.4138,15400.0
2014-04-30 11:25:00,28.13,28.14,28.11,28.11,9800.0,27.404,27.4138,27.3845,27.3845,9800.0
2014-04-30 11:30:00,28.12,28.13,28.11,28.11,15300.0,27.3943,27.404,27.3845,27.3845,15300.0
2014-04-30 11:35:00,28.11,28.12,28.08,28.11,21000.0,27.3845,27.3943,27.3553,27.3845,21000.0
2014-04-30 11:40:00,28.12,28.17,28.11,28.17,13800.0,27.3943,27.443,27.3845,27.443,13800.0
2014-04-30 11:45:00,28.16,28.18,28.14,28.14,17900.0,27.4332,27.4527,27.4138,27.4138,17900.0
2014-04-30 11:50:00,28.15,28.17,28.14,28.16,10400.0,27.4235,27.443,27.4138,27.4332,10400.0
2014-04-30 11:55:00,28.17,28.17,28.14,28.15,4400.0,27.443,27.443,27.4138,27.4235,4400.0
2014-04-30 12:00:00,28.15,28.17,28.13,28.14,23500.0,27.4235,27.443,27.404,27.4138,23500.0
2014-04-30 12:05:00,28.14,28.17,28.13,28.17,13100.0,27.4138,27.443,27.404,27.443,13100.0
2014-04-30 12:10:00,28.17,28.18,28.15,28.17,9700.0,27.443,27.4527,27.4235,27.443,9700.0
2014-04-30 12:15:00,28.17,28.18,28.14,28.16,10400.0,27.443,27.4527,27.4138,27.4332,10400.0
2014-04-30 12:20:00,28.16,28.18,28.15,28.16,11900.0,27.4332,27.4527,27.4235,27.4332,11900.0
2014-04-30 12:25:00,28.15,28.16,28.14,28.16,20700.0,27.4235,27.4332,27.4138,27.4332,20700.0
2014-04-30 12:30:00,28.16,28.25,28.16,28.25,26200.0,27.4332,27.5209,27.4332,27.5209,26200.0
2014-04-30 12:35:00,28.25,28.26,28.23,28.25,13300.0,27.5209,27.5307,27.5014,27.5209,13300.0
2014-04-30 12:40:00,28.25,28.26,28.23,28.25,7800.0,27.5209,27.5307,27.5014,27.5209,7800.0
2014-04-30 12:45:00,28.25,28.26,28.22,28.23,10300.0,27.5209,27.5307,27.4917,27.5014,10300.0
2014-04-30 12:50:00,28.23,28.26,28.22,28.24,12500.0,27.5014,27.5307,27.4917,27.5112,12500.0
2014-04-30 12:55:00,28.24,28.25,28.23,28.24,9600.0,27.5112,27.5209,27.5014,27.5112,9600.0
2014-04-30 13:00:00,28.25,28.26,28.24,28.24,31700.0,27.5209,27.5307,27.5112,27.5112,31700.0
2014-04-30 13:05:00,28.25,28.25,28.24,28.25,2100.0,27.5209,27.5209,27.5112,27.5209,2100.0
2014-04-30 13:10:00,28.25,28.26,28.24,28.25,12500.0,27.5209,27.5307,27.5112,27.5209,12500.0
2014-04-30 13:15:00,28.24,28.25,28.24,28.24,9300.0,27.5112,27.5209,27.5112,27.5112,9300.0
2014-04-30 13:20:00,28.24,28.26,28.24,28.25,18000.0,27.5112,27.5307,27.5112,27.5209,18000.0
2014-04-30 13:25:00,28.26,28.27,28.24,28.24,14400.0,27.5307,27.5404,27.5112,27.5112,14400.0
2014-04-30 13:30:00,28.24,28.26,28.21,28.26,12600.0,27.5112,27.5307,27.4819,27.5307,12600.0
2014-04-30 13:35:00,28.26,28.26,28.23,28.25,14500.0,27.5307,27.5307,27.5014,27.5209,14500.0
2014-04-30 13:40:00,28.24,28.25,28.21,28.22,7300.0,27.5112,27.5209,27.4819,27.4917,7300.0
2014-04-30 13:45:00,28.22,28.24,28.21,28.24,5600.0,27.4917,27.5112,27.4819,27.5112,5600.0
2014-04-30 13:50:00,28.24,28.25,28.24,28.25,7100.0,27.5112,27.5209,27.5112,27.5209,7100.0
2014-04-30 13:55:00,28.25,28.26,28.22,28.22,23400.0,27.5209,27.5307,27.4917,27.4917,23400.0
2014-04-30 14:00:00,28.22,28.29,28.2,28.29,18400.0,27.4917,27.5599,27.4722,27.5599,18400.0
2014-04-30 14:05:00,28.28,28.29,28.19,28.24,15400.0,27.5501,27.5599,27.4625,27.5112,15400.0
2014-04-30 14:10:00,28.23,28.24,28.17,28.18,20200.0,27.5014,27.5112,27.443,27.4527,20200.0
2014-04-30 14:15:00,28.18,28.21,28.17,28.19,17900.0,27.4527,27.4819,27.443,27.4625,17900.0
2014-04-30 14:20:00,28.19,28.22,28.19,28.22,11200.0,27.4625,27.4917,27.4625,27.4917,11200.0
2014-04-30 14:25:00,28.22,28.22,28.18,28.2,14300.0,27.4917,27.4917,27.4527,27.4722,14300.0
2014-04-30 14:30:00,28.2,28.21,28.18,28.2,23600.0,27.4722,27.4819,27.4527,27.4722,23600.0
2014-04-30 14:35:00,28.2,28.23,28.18,28.18,16700.0,27.4722,27.5014,27.4527,27.4527,16700.0
2014-04-30 14:40:00,28.18,28.21,28.18,28.21,14600.0,27.4527,27.4819,27.4527,27.4819,14600.0
2014-04-30 14:45:00,28.21,28.28,28.21,28.26,61000.0,27.4819,27.5501,27.4819,27.5307,61000.0
2014-04-30 14:50:00,28.26,28.27,28.24,28.25,29100.0,27.5307,27.5404,27.5112,27.5209,29100.0
2014-04-30 14:55:00,28.26,28.27,28.23,28.26,25000.0,27.5307,27.5404,27.5014,27.5307,25000.0
2014-04-30 15:00:00,28.25,28.27,28.23,28.25,37200.0,27.5209,27.5404,27.5014,27.5209,37200.0
2014-04-30 15:05:00,28.25,28.26,28.23,28.23,18400.0,27.5209,27.5307,27.5014,27.5014,18400.0
2014-04-30 15:10:00,28.24,28.26,28.24,28.26,34200.0,27.5112,27.5307,27.5112,27.5307,34200.0
2014-04-30 15:15:00,28.25,28.26,28.19,28.2,37900.0,27.5209,27.5307,27.4625,27.4722,37900.0
2014-04-30 15:20:00,28.19,28.21,28.16,28.17,50000.0,27.4625,27.4819,27.4332,27.443,50000.0
2014-04-30 15:25:00,28.16,28.21,28.16,28.21,23700.0,27.4332,27.4819,27.4332,27.4819,23700.0
2014-04-30 15:30:00,28.21,28.29,28.21,28.25,124300.0,27.4819,27.5599,27.4819,27.5209,124300.0
2014-04-30 15:35:00,28.25,28.27,28.23,28.24,75200.0,27.5209,27.5404,27.5014,27.5112,75200.0
2014-04-30 15:40:00,28.24,28.28,28.24,28.27,63400.0,27.5112,27.5501,27.5112,27.5404,63400.0
2014-04-30 15:45:00,28.27,28.27,28.19,28.24,66000.0,27.5404,27.5404,27.4625,27.5112,66000.0
2014-04-30 15:50:00,28.24,28.32,28.24,28.31,195100.0,27.5112,27.5891,27.5112,27.5794,195100.0
2014-04-30 15:55:00,28.31,28.35,28.28,28.3,159900.0,27.5794,27.6183,27.5501,27.5696,159900.0
2014-05-01 09:30:00,28.48,28.49,28.28,28.33,49100.0,27.745,27.7547,27.5501,27.5988,49100.0
2014-05-01 09:35:00,28.3,28.39,28.3,28.33,18900.0,27.5696,27.6573,27.5696,27.5988,18900.0
2014-05-01 09:40:00,28.35,28.41,28.35,28.4,14100.0,27.6183,27.6768,27.6183,27.667,14100.0
2014-05-01 09:45:00,28.4,28.4,28.32,28.33,12700.0,27.667,27.667,27.5891,27.5988,12700.0
2014-05-01 09:50:00,28.32,28.33,28.25,28.29,12500.0,27.5891,27.5988,27.5209,27.5599,12500.0
2014-05-01 09:55:00,28.29,28.32,28.24,28.24,20700.0,27.5599,27.5891,27.5112,27.5112,20700.0
2014-05-01 10:00:00,28.25,28.3,28.18,28.22,18700.0,27.5209,27.5696,27.4527,27.4917,18700.0
2014-05-01 10:05:00,28.23,28.26,28.19,28.22,13500.0,27.5014,27.5307,27.4625,27.4917,13500.0
2014-05-01 10:10:00,28.22,28.23,28.15,28.15,7900.0,27.4917,27.5014,27.4235,27.4235,7900.0
2014-05-01 10:15:00,28.16,28.18,28.11,28.16,9800.0,27.4332,27.4527,27.3845,27.4332,9800.0
2014-05-01 10:20:00,28.15,28.2,28.13,28.19,6200.0,27.4235,27.4722,27.404,27.4625,6200.0
2014-05-01 10:25:00,28.21,28.26,28.21,28.23,10100.0,27.4819,27.5307,27.4819,27.5014,10100.0
2014-05-01 10:30:00,28.25,28.31,28.25,28.31,4400.0,27.5209,27.5794,27.5209,27.5794,4400.0
2014-05-01 10:35:00,28.32,28.32,28.25,28.27,15200.0,27.5891,27.5891,27.5209,27.5404,15200.0
2014-05-01 10:40:00,28.27,28.34,28.27,28.34,20400.0,27.5404,27.6086,27.5404,27.6086,20400.0
2014-05-01 10:45:00,28.34,28.42,28.32,28.41,8700.0,27.6086,27.6865,27.5891,27.6768,8700.0
2014-05-01 10:50:00,28.41,28.5,28.41,28.45,10900.0,27.6768,27.7645,27.6768,27.7158,10900.0
2014-05-01 10:55:00,28.45,28.46,28.42,28.43,9300.0,27.7158,27.7255,27.6865,27.6963,9300.0
2014-05-01 11:00:00,28.43,28.44,28.41,28.41,6600.0,27.6963,27.706,27.6768,27.6768,6600.0
2014-05-01 11:05:00,28.41,28.41,28.32,28.35,11800.0,27.6768,27.6768,27.5891,27.6183,11800.0
2014-05-01 11:10:00,28.35,28.4,28.34,28.4,8600.0,27.6183,27.667,27.6086,27.667,8600.0
2014-05-01 11:15:00,28.4,28.42,28.38,28.39,8300.0,27.667,27.6865,27.6476,27.6573,8300.0
2014-05-01 11:20:00,28.39,28.46,28.39,28.45,7900.0,27.6573,27.7255,27.6573,27.7158,7900.0
2014-05-01 11:25:00,28.47,28.55,28.47,28.52,16400.0,27.7352,27.8132,27.7352,27.7839,16400.0
2014-05-01 11:30:00,28.53,28.6,28.53,28.59,53700.0,27.7937,27.8619,27.7937,27.8521,53700.0
2014-05-01 11:35:00,28.61,28.68,28.61,28.66,32700.0,27.8716,27.9398,27.8716,27.9203,32700.0
2014-05-01 11:40:00,28.66,28.77,28.63,28.76,142700.0,27.9203,28.0275,27.8911,28.0178,142700.0
2014-05-01 11:45:00,28.75,28.83,28.74,28.79,81600.0,28.008,28.0859,27.9983,28.047,81600.0
2014-05-01 11:50:00,28.8,28.8,28.7,28.77,52500.0,28.0567,28.0567,27.9593,28.0275,52500.0
2014-05-01 11:55:00,28.77,28.8,28.66,28.69,34500.0,28.0275,28.0567,27.9203,27.9496,34500.0
2014-05-01 12:00:00,28.69,28.73,28.67,28.73,17500.0,27.9496,27.9885,27.9301,27.9885,17500.0
2014-05-01 12:05:00,28.73,28.74,28.73,28.74,14100.0,27.9885,27.9983,27.9885,27.9983,14100.0
2014-05-01 12:10:00,28.74,28.82,28.72,28.82,44900.0,27.9983,28.0762,27.9788,28.0762,44900.0
2014-05-01 12:15:00,28.81,28.82,28.76,28.76,20700.0,28.0665,28.0762,28.0178,28.0178,20700.0
2014-05-01 12:20:00,28.76,28.8,28.75,28.79,16400.0,28.0178,28.0567,28.008,28.047,16400.0
2014-05-01 12:25:00,28.81,28.81,28.76,28.78,13600.0,28.0665,28.0665,28.0178,28.0372,13600.0
2014-05-01 12:30:00,28.77,28.79,28.75,28.79,15400.0,28.0275,28.047,28.008,28.047,15400.0
2014-05-01 12:35:00,28.79,28.79,28.76,28.78,20300.0,28.047,28.047,28.0178,28.0372,20300.0
2014-05-01 12:40:00,28.76,28.81,28.76,28.8,26900.0,28.0178,28.0665,28.0178,28.0567,26900.0
2014-05-01 12:45:00,28.8,28.83,28.78,28.81,19700.0,28.0567,28.0859,28.0372,28.0665,19700.0
2014-05-01 12:50:00,28.81,28.83,28.8,28.83,15800.0,28.0665,28.0859,28.0567,28.0859,15800.0
2014-05-01 12:55:00,28.83,28.9,28.81,28.87,33100.0,28.0859,28.1541,28.0665,28.1249,33100.0
2014-05-01 13:00:00,28.87,28.89,28.85,28.86,19600.0,28.1249,28.1444,28.1054,28.1152,19600.0
2014-05-01 13:05:00,28.85,28.88,28.84,28.86,21100.0,28.1054,28.1347,28.0957,28.1152,21100.0
2014-05-01 13:10:00,28.87,28.95,28.84,28.89,122300.0,28.1249,28.2028,28.0957,28.1444,122300.0
2014-05-01 13:15:00,28.89,28.91,28.88,28.9,19400.0,28.1444,28.1639,28.1347,28.1541,19400.0
2014-05-01 13:20:00,28.9,28.9,28.85,28.88,29700.0,28.1541,28.1541,28.1054,28.1347,29700.0
2014-05-01 13:25:00,28.89,28.95,28.87,28.95,39600.0,28.1444,28.2028,28.1249,28.2028,39600.0
2014-05-01 13:30:00,28.95,28.95,28.91,28.94,46700.0,28.2028,28.2028,28.1639,28.1931,46700.0
2014-05-01 13:35:00,28.93,28.98,28.91,28.98,78200.0,28.1834,28.2321,28.1639,28.2321,78200.0
2014-05-01 13:40:00,28.98,29.02,28.91,28.92,50400.0,28.2321,28.271,28.1639,28.1736,50400.0
2014-05-01 13:45:00,28.92,28.95,28.91,28.91,24100.0,28.1736,28.2028,28.1639,28.1639,24100.0
2014-05-01 13:50:00,28.91,28.92,28.79,28.79,38900.0,28.1639,28.1736,28.047,28.047,38900.0
2014-05-01 13:55:00,28.78,28.79,28.73,28.75,30800.0,28.0372,28.047,27.9885,28.008,30800.0
2014-05-01 14:00:00,28.75,28.79,28.74,28.79,9200.0,28.008,28.047,27.9983,28.047,9200.0
2014-05-01 14:05:00,28.79,28.8,28.78,28.79,5000.0,28.047,28.0567,28.0372,28.047,5000.0
2014-05-01 14:10:00,28.79,28.79,28.72,28.72,15300.0,28.047,28.047,27.9788,27.9788,15300.0
2014-05-01 14:15:00,28.71,28.77,28.71,28.76,13700.0,27.969,28.0275,27.969,28.0178,13700.0
2014-05-01 14:20:00,28.77,28.77,28.73,28.75,11400.0,28.0275,28.0275,27.9885,28.008,11400.0
2014-05-01 14:25:00,28.75,28.79,28.75,28.79,9800.0,28.008,28.047,28.008,28.047,9800.0
2014-05-01 14:30:00,28.78,28.85,28.75,28.83,62500.0,28.0372,28.1054,28.008,28.0859,62500.0
2014-05-01 14:35:00,28.83,28.84,28.79,28.8,31300.0,28.0859,28.0957,28.047,28.0567,31300.0
2014-05-01 14:40:00,28.8,28.82,28.77,28.81,48500.0,28.0567,28.0762,28.0275,28.0665,48500.0
2014-05-01 14:45:00,28.82,28.86,28.8,28.86,64000.0,28.0762,28.1152,28.0567,28.1152,64000.0
2014-05-01 14:50:00,28.87,28.87,28.78,28.78,37900.0,28.1249,28.1249,28.0372,28.0372,37900.0
2014-05-01 14:55:00,28.79,28.81,28.77,28.81,31700.0,28.047,28.0665,28.0275,28.0665,31700.0
2014-05-01 15:00:00,28.8,28.81,28.76,28.76,20200.0,28.0567,28.0665,28.0178,28.0178,20200.0
2014-05-01 15:05:00,28.76,28.83,28.75,28.82,26700.0,28.0178,28.0859,28.008,28.0762,26700.0
2014-05-01 15:10:00,28.82,28.83,28.77,28.83,19300.0,28.0762,28.0859,28.0275,28.0859,19300.0
2014-05-01 15:15:00,28.82,28.83,28.79,28.82,27800.0,28.0762,28.0859,28.047,28.0762,27800.0
2014-05-01 15:20:00,28.82,28.86,28.78,28.79,33200.0,28.0762,28.1152,28.0372,28.047,33200.0
2014-05-01 15:25:00,28.8,28.8,28.72,28.74,20900.0,28.0567,28.0567,27.9788,27.9983,20900.0
2014-05-01 15:30:00,28.73,28.77,28.72,28.77,34100.0,27.9885,28.0275,27.9788,28.0275,34100.0
2014-05-01 15:35:00,28.77,28.77,28.72,28.72,28500.0,28.0275,28.0275,27.9788,27.9788,28500.0
2014-05-01 15:40:00,28.72,28.75,28.72,28.72,31000.0,27.9788,28.008,27.9788,27.9788,31000.0
2014-05-01 15:45:00,28.72,28.73,28.7,28.72,57700.0,27.9788,27.9885,27.9593,27.9788,57700.0
2014-05-01 15:50:00,28.72,28.79,28.72,28.78,72100.0,27.9788,28.047,27.9788,28.0372,72100.0
2014-05-01 15:55:00,28.77,28.78,28.72,28.75,85800.0,28.0275,28.0372,27.9788,28.008,85800.0
2014-05-02 09:30:00,28.72,28.81,28.62,28.78,27200.0,27.9788,28.0665,27.8814,28.0372,27200.0
2014-05-02 09:35:00,28.78,28.88,28.77,28.86,24400.0,28.0372,28.1347,28.0275,28.1152,24400.0
2014-05-02 09:40:00,28.88,28.89,28.74,28.81,25900.0,28.1347,28.1444,27.9983,28.0665,25900.0
2014-05-02 09:45:00,28.83,28.9,28.75,28.79,38800.0,28.0859,28.1541,28.008,28.047,38800.0
2014-05-02 09:50:00,28.77,28.88,28.76,28.86,33100.0,28.0275,28.1347,28.0178,28.1152,33100.0
2014-05-02 09:55:00,28.86,28.91,28.79,28.8,110700.0,28.1152,28.1639,28.047,28.0567,110700.0
2014-05-02 10:00:00,28.8,28.82,28.65,28.67,68100.0,28.0567,28.0762,27.9106,27.9301,68100.0
2014-05-02 10:05:00,28.67,28.84,28.67,28.81,38900.0,27.9301,28.0957,27.9301,28.0665,38900.0
2014-05-02 10:10:00,28.82,28.88,28.82,28.84,78700.0,28.0762,28.1347,28.0762,28.0957,78700.0
2014-05-02 10:15:00,28.83,28.85,28.76,28.83,14500.0,28.0859,28.1054,28.0178,28.0859,14500.0
2014-05-02 10:20:00,28.83,28.87,28.81,28.85,11100.0,28.0859,28.1249,28.0665,28.1054,11100.0
2014-05-02 10:25:00,28.86,28.88,28.74,28.77,20200.0,28.1152,28.1347,27.9983,28.0275,20200.0
2014-05-02 10:30:00,28.76,28.83,28.76,28.81,60200.0,28.0178,28.0859,28.0178,28.0665,60200.0
2014-05-02 10:35:00,28.83,28.88,28.82,28.83,115500.0,28.0859,28.1347,28.0762,28.0859,115500.0
2014-05-02 10:40:00,28.82,28.85,28.73,28.75,15300.0,28.0762,28.1054,27.9885,28.008,15300.0
2014-05-02 10:45:00,28.74,28.75,28.66,28.71,23900.0,27.9983,28.008,27.9203,27.969,23900.0
2014-05-02 10:50:00,28.7,28.73,28.68,28.72,13300.0,27.9593,27.9885,27.9398,27.9788,13300.0
2014-05-02 10:55:00,28.72,28.77,28.69,28.73,7700.0,27.9788,28.0275,27.9496,27.9885,7700.0
2014-05-02 11:00:00,28.71,28.78,28.7,28.78,6600.0,27.969,28.0372,27.9593,28.0372,6600.0
2014-05-02 11:05:00,28.78,28.79,28.75,28.75,15100.0,28.0372,28.047,28.008,28.008,15100.0
2014-05-02 11:10:00,28.74,28.74,28.68,28.7,13400.0,27.9983,27.9983,27.9398,27.9593,13400.0
2014-05-02 11:15:00,28.7,28.7,28.68,28.7,7900.0,27.9593,27.9593,27.9398,27.9593,7900.0
2014-05-02 11:20:00,28.7,28.7,28.66,28.67,8500.0,27.9593,27.9593,27.9203,27.9301,8500.0
2014-05-02 11:25:00,28.66,28.7,28.61,28.62,24800.0,27.9203,27.9593,27.8716,27.8814,24800.0
2014-05-02 11:30:00,28.62,28.69,28.62,28.69,25500.0,27.8814,27.9496,27.8814,27.9496,25500.0
2014-05-02 11:35:00,28.69,28.7,28.66,28.69,13200.0,27.9496,27.9593,27.9203,27.9496,13200.0
2014-05-02 11:40:00,28.68,28.7,28.66,28.67,9500.0,27.9398,27.9593,27.9203,27.9301,9500.0
2014-05-02 11:45:00,28.67,28.68,28.65,28.67,7200.0,27.9301,27.9398,27.9106,27.9301,7200.0
2014-05-02 11:50:00,28.68,28.72,28.68,28.69,15200.0,27.9398,27.9788,27.9398,27.9496,15200.0
2014-05-02 11:55:00,28.68,28.68,28.63,28.67,56100.0,27.9398,27.9398,27.8911,27.9301,56100.0
2014-05-02 12:00:00,28.67,28.67,28.63,28.66,14200.0,27.9301,27.9301,27.8911,27.9203,14200.0
2014-05-02 12:05:00,28.65,28.66,28.62,28.65,17100.0,27.9106,27.9203,27.8814,27.9106,17100.0
2014-05-02 12:10:00,28.64,28.68,28.64,28.68,9700.0,27.9008,27.9398,27.9008,27.9398,9700.0
2014-05-02 12:15:00,28.67,28.69,28.67,28.68,7200.0,27.9301,27.9496,27.9301,27.9398,7200.0
2014-05-02 12:20:00,28.68,28.7,28.68,28.7,10100.0,27.9398,27.9593,27.9398,27.9593,10100.0
2014-05-02 12:25:00,28.69,28.7,28.69,28.69,4700.0,27.9496,27.9593,27.9496,27.9496,4700.0
2014-05-02 12:30:00,28.68,28.7,28.68,28.7,3800.0,27.9398,27.9593,27.9398,27.9593,3800.0
2014-05-02 12:35:00,28.7,28.7,28.67,28.7,20900.0,27.9593,27.9593,27.9301,27.9593,20900.0
2014-05-02 12:40:00,28.69,28.7,28.69,28.69,4000.0,27.9496,27.9593,27.9496,27.9496,4000.0
2014-05-02 12:45:00,28.7,28.7,28.69,28.69,17100.0,27.9593,27.9593,27.9496,27.9496,17100.0
2014-05-02 12:50:00,28.68,28.68,28.67,28.67,4400.0,27.9398,27.9398,27.9301,27.9301,4400.0
2014-05-02 12:55:00,28.67,28.68,28.67,28.67,2100.0,27.9301,27.9398,27.9301,27.9301,2100.0
2014-05-02 13:00:00,28.67,28.68,28.66,28.67,25600.0,27.9301,27.9398,27.9203,27.9301,25600.0
2014-05-02 13:05:00,28.67,28.67,28.58,28.58,10700.0,27.9301,27.9301,27.8424,27.8424,10700.0
2014-05-02 13:10:00,28.58,28.58,28.51,28.53,148200.0,27.8424,27.8424,27.7742,27.7937,148200.0
2014-05-02 13:15:00,28.52,28.52,28.44,28.47,54400.0,27.7839,27.7839,27.706,27.7352,54400.0
2014-05-02 13:20:00,28.46,28.48,28.44,28.45,32100.0,27.7255,27.745,27.706,27.7158,32100.0
2014-05-02 13:25:00,28.46,28.5,28.44,28.45,36600.0,27.7255,27.7645,27.706,27.7158,36600.0
2014-05-02 13:30:00,28.45,28.46,28.41,28.46,32300.0,27.7158,27.7255,27.6768,27.7255,32300.0
2014-05-02 13:35:00,28.46,28.48,28.43,28.45,25300.0,27.7255,27.745,27.6963,27.7158,25300.0
2014-05-02 13:40:00,28.45,28.47,28.43,28.43,8500.0,27.7158,27.7352,27.6963,27.6963,8500.0
2014-05-02 13:45:00,28.43,28.45,28.4,28.41,23300.0,27.6963,27.7158,27.667,27.6768,23300.0
2014-05-02 13:50:00,28.41,28.41,28.31,28.31,35300.0,27.6768,27.6768,27.5794,27.5794,35300.0
2014-05-02 13:55:00,28.31,28.38,28.3,28.35,46200.0,27.5794,27.6476,27.5696,27.6183,46200.0
2014-05-02 14:00:00,28.34,28.39,28.32,28.36,43400.0,27.6086,27.6573,27.5891,27.6281,43400.0
2014-05-02 14:05:00,28.37,28.37,28.34,28.34,14700.0,27.6378,27.6378,27.6086,27.6086,14700.0
2014-05-02 14:10:00,28.34,28.37,28.33,28.36,22200.0,27.6086,27.6378,27.5988,27.6281,22200.0
2014-05-02 14:15:00,28.36,28.39,28.35,28.39,8100.0,27.6281,27.6573,27.6183,27.6573,8100.0
2014-05-02 14:20:00,28.39,28.39,28.36,28.37,20200.0,27.6573,27.6573,27.6281,27.6378,20200.0
2014-05-02 14:25:00,28.37,28.38,28.36,28.36,9300.0,27.6378,27.6476,27.6281,27.6281,9300.0
2014-05-02 14:30:00,28.35,28.39,28.35,28.38,15500.0,27.6183,27.6573,27.6183,27.6476,15500.0
2014-05-02 14:35:00,28.38,28.42,28.38,28.42,9800.0,27.6476,27.6865,27.6476,27.6865,9800.0
2014-05-02 14:40:00,28.42,28.45,28.41,28.45,7700.0,27.6865,27.7158,27.6768,27.7158,7700.0
2014-05-02 14:45:00,28.45,28.47,28.44,28.46,23900.0,27.7158,27.7352,27.706,27.7255,23900.0
2014-05-02 14:50:00,28.46,28.53,28.46,28.53,7800.0,27.7255,27.7937,27.7255,27.7937,7800.0
2014-05-02 14:55:00,28.52,28.53,28.49,28.52,14300.0,27.7839,27.7937,27.7547,27.7839,14300.0
2014-05-02 15:00:00,28.51,28.52,28.47,28.49,14300.0,27.7742,27.7839,27.7352,27.7547,14300.0
2014-05-02 15:05:00,28.49,28.53,28.49,28.52,12400.0,27.7547,27.7937,27.7547,27.7839,12400.0
2014-05-02 15:10:00,28.53,28.58,28.53,28.57,29900.0,27.7937,27.8424,27.7937,27.8327,29900.0
2014-05-02 15:15:00,28.56,28.58,28.55,28.56,31500.0,27.8229,27.8424,27.8132,27.8229,31500.0
2014-05-02 15:20:00,28.57,28.57,28.47,28.47,29800.0,27.8327,27.8327,27.7352,27.7352,29800.0
2014-05-02 15:25:00,28.47,28.52,28.47,28.51,26000.0,27.7352,27.7839,27.7352,27.7742,26000.0
2014-05-02 15:30:00,28.5,28.52,28.49,28.49,22400.0,27.7645,27.7839,27.7547,27.7547,22400.0
2014-05-02 15:35:00,28.49,28.54,28.49,28.53,47800.0,27.7547,27.8034,27.7547,27.7937,47800.0
2014-05-02 15:40:00,28.53,28.54,28.5,28.51,31000.0,27.7937,27.8034,27.7645,27.7742,31000.0
2014-05-02 15:45:00,28.51,28.52,28.48,28.5,37600.0,27.7742,27.7839,27.745,27.7645,37600.0
2014-05-02 15:50:00,28.5,28.55,28.49,28.52,64500.0,27.7645,27.8132,27.7547,27.7839,64500.0
2014-05-02 15:55:00,28.52,28.54,28.49,28.49,61300.0,27.7839,27.8034,27.7547,27.7547,61300.0
2014-05-05 09:30:00,28.45,28.56,28.13,28.15,70700.0,27.7158,27.8229,27.404,27.4235,70700.0
2014-05-05 09:35:00,28.14,28.15,28.06,28.12,37100.0,27.4138,27.4235,27.3358,27.3943,37100.0
2014-05-05 09:40:00,28.11,28.16,28.09,28.15,25600.0,27.3845,27.4332,27.365,27.4235,25600.0
2014-05-05 09:45:00,28.16,28.24,28.14,28.2,56500.0,27.4332,27.5112,27.4138,27.4722,56500.0
2014-05-05 09:50:00,28.19,28.35,28.19,28.28,31000.0,27.4625,27.6183,27.4625,27.5501,31000.0
2014-05-05 09:55:00,28.29,28.31,28.29,28.31,8100.0,27.5599,27.5794,27.5599,27.5794,8100.0
2014-05-05 10:00:00,28.31,28.4,28.31,28.4,42800.0,27.5794,27.667,27.5794,27.667,42800.0
2014-05-05 10:05:00,28.39,28.46,28.39,28.46,23400.0,27.6573,27.7255,27.6573,27.7255,23400.0
2014-05-05 10:10:00,28.46,28.51,28.45,28.51,39500.0,27.7255,27.7742,27.7158,27.7742,39500.0
2014-05-05 10:15:00,28.51,28.64,28.51,28.61,33200.0,27.7742,27.9008,27.7742,27.8716,33200.0
2014-05-05 10:20:00,28.62,28.71,28.62,28.64,32200.0,27.8814,27.969,27.8814,27.9008,32200.0
2014-05-05 10:25:00,28.64,28.67,28.6,28.61,20200.0,27.9008,27.9301,27.8619,27.8716,20200.0
2014-05-05 10:30:00,28.61,28.66,28.61,28.66,10700.0,27.8716,27.9203,27.8716,27.9203,10700.0
2014-05-05 10:35:00,28.66,28.75,28.66,28.71,42100.0,27.9203,28.008,27.9203,27.969,42100.0
2014-05-05 10:40:00,28.72,28.74,28.71,28.71,13800.0,27.9788,27.9983,27.969,27.969,13800.0
2014-05-05 10:45:00,28.71,28.72,28.64,28.65,19600.0,27.969,27.9788,27.9008,27.9106,19600.0
2014-05-05 10:50:00,28.65,28.74,28.64,28.66,58600.0,27.9106,27.9983,27.9008,27.9203,58600.0
2014-05-05 10:55:00,28.66,28.66,28.58,28.58,13300.0,27.9203,27.9203,27.8424,27.8424,13300.0
2014-05-05 11:00:00,28.58,28.58,28.51,28.54,59700.0,27.8424,27.8424,27.7742,27.8034,59700.0
2014-05-05 11:05:00,28.54,28.55,28.5,28.55,8800.0,27.8034,27.8132,27.7645,27.8132,8800.0
2014-05-05 11:10:00,28.55,28.58,28.54,28.56,16400.0,27.8132,27.8424,27.8034,27.8229,16400.0
2014-05-05 11:15:00,28.55,28.57,28.53,28.54,14900.0,27.8132,27.8327,27.7937,27.8034,14900.0
2014-05-05 11:20:00,28.54,28.6,28.53,28.6,18000.0,27.8034,27.8619,27.7937,27.8619,18000.0
2014-05-05 11:25:00,28.6,28.63,28.57,28.63,15100.0,27.8619,27.8911,27.8327,27.8911,15100.0
2014-05-05 11:30:00,28.63,28.67,28.6,28.62,17200.0,27.8911,27.9301,27.8619,27.8814,17200.0
2014-05-05 11:35:00,28.62,28.62,28.59,28.61,7900.0,27.8814,27.8814,27.8521,27.8716,7900.0
2014-05-05 11:40:00,28.61,28.65,28.6,28.6,17700.0,27.8716,27.9106,27.8619,27.8619,17700.0
2014-05-05 11:45:00,28.61,28.61,28.58,28.58,5400.0,27.8716,27.8716,27.8424,27.8424,5400.0
2014-05-05 11:50:00,28.59,28.6,28.56,28.58,14500.0,27.8521,27.8619,27.8229,27.8424,14500.0
2014-05-05 11:55:00,28.58,28.58,28.56,28.57,4000.0,27.8424,27.8424,27.8229,27.8327,4000.0
2014-05-05 12:00:00,28.57,28.57,28.56,28.57,4700.0,27.8327,27.8327,27.8229,27.8327,4700.0
2014-05-05 12:05:00,28.57,28.57,28.51,28.51,19000.0,27.8327,27.8327,27.7742,27.7742,19000.0
2014-05-05 12:10:00,28.52,28.57,28.51,28.57,17400.0,27.7839,27.8327,27.7742,27.8327,17400.0
2014-05-05 12:15:00,28.57,28.65,28.57,28.64,14900.0,27.8327,27.9106,27.8327,27.9008,14900.0
2014-05-05 12:20:00,28.64,28.64,28.63,28.63,10500.0,27.9008,27.9008,27.8911,27.8911,10500.0
2014-05-05 12:25:00,28.63,28.63,28.61,28.62,15700.0,27.8911,27.8911,27.8716,27.8814,15700.0
2014-05-05 12:30:00,28.62,28.62,28.6,28.61,12500.0,27.8814,27.8814,27.8619,27.8716,12500.0
2014-05-05 12:35:00,28.6,28.62,28.6,28.62,12800.0,27.8619,27.8814,27.8619,27.8814,12800.0
2014-05-05 12:40:00,28.63,28.66,28.63,28.66,13300.0,27.8911,27.9203,27.8911,27.9203,13300.0
2014-05-05 12:45:00,28.66,28.69,28.65,28.69,13000.0,27.9203,27.9496,27.9106,27.9496,13000.0
2014-05-05 12:50:00,28.68,28.69,28.63,28.66,31500.0,27.9398,27.9496,27.8911,27.9203,31500.0
2014-05-05 12:55:00,28.67,28.67,28.64,28.64,15200.0,27.9301,27.9301,27.9008,27.9008,15200.0
2014-05-05 13:00:00,28.64,28.66,28.64,28.66,15900.0,27.9008,27.9203,27.9008,27.9203,15900.0
2014-05-05 13:05:00,28.66,28.66,28.64,28.65,16900.0,27.9203,27.9203,27.9008,27.9106,16900.0
2014-05-05 13:10:00,28.65,28.66,28.63,28.65,26600.0,27.9106,27.9203,27.8911,27.9106,26600.0
2014-05-05 13:15:00,28.64,28.65,28.63,28.63,12100.0,27.9008,27.9106,27.8911,27.8911,12100.0
2014-05-05 13:20:00,28.64,28.66,28.63,28.65,13700.0,27.9008,27.9203,27.8911,27.9106,13700.0
2014-05-05 13:25:00,28.64,28.65,28.63,28.64,12800.0,27.9008,27.9106,27.8911,27.9008,12800.0
2014-05-05 13:30:00,28.63,28.69,28.63,28.69,33700.0,27.8911,27.9496,27.8911,27.9496,33700.0
2014-05-05 13:35:00,28.69,28.69,28.66,28.67,16100.0,27.9496,27.9496,27.9203,27.9301,16100.0
2014-05-05 13:40:00,28.66,28.71,28.65,28.71,20400.0,27.9203,27.969,27.9106,27.969,20400.0
2014-05-05 13:45:00,28.72,28.72,28.69,28.69,22900.0,27.9788,27.9788,27.9496,27.9496,22900.0
2014-05-05 13:50:00,28.69,28.7,28.67,28.68,23600.0,27.9496,27.9593,27.9301,27.9398,23600.0
2014-05-05 13:55:00,28.69,28.69,28.66,28.67,22800.0,27.9496,27.9496,27.9203,27.9301,22800.0
2014-05-05 14:00:00,28.67,28.81,28.67,28.81,73400.0,27.9301,28.0665,27.9301,28.0665,73400.0
2014-05-05 14:05:00,28.8,28.8,28.78,28.79,14400.0,28.0567,28.0567,28.0372,28.047,14400.0
2014-05-05 14:10:00,28.8,28.8,28.75,28.75,15500.0,28.0567,28.0567,28.008,28.008,15500.0
2014-05-05 14:15:00,28.75,28.75,28.71,28.71,17600.0,28.008,28.008,27.969,27.969,17600.0
2014-05-05 14:20:00,28.71,28.71,28.7,28.7,12100.0,27.969,27.969,27.9593,27.9593,12100.0
2014-05-05 14:25:00,28.71,28.71,28.68,28.7,25100.0,27.969,27.969,27.9398,27.9593,25100.0
2014-05-05 14:30:00,28.69,28.69,28.68,28.69,8600.0,27.9496,27.9496,27.9398,27.9496,8600.0
2014-05-05 14:35:00,28.69,28.73,28.68,28.73,33700.0,27.9496,27.9885,27.9398,27.9885,33700.0
2014-05-05 14:40:00,28.73,28.76,28.72,28.76,19300.0,27.9885,28.0178,27.9788,28.0178,19300.0
2014-05-05 14:45:00,28.76,28.8,28.76,28.79,27900.0,28.0178,28.0567,28.0178,28.047,27900.0
2014-05-05 14:50:00,28.8,28.81,28.75,28.78,43300.0,28.0567,28.0665,28.008,28.0372,43300.0
2014-05-05 14:55:00,28.78,28.79,28.77,28.77,11100.0,28.0372,28.047,28.0275,28.0275,11100.0
2014-05-05 15:00:00,28.77,28.78,28.76,28.76,23700.0,28.0275,28.0372,28.0178,28.0178,23700.0
2014-05-05 15:05:00,28.76,28.77,28.76,28.76,13600.0,28.0178,28.0275,28.0178,28.0178,13600.0
2014-05-05 15:10:00,28.76,28.77,28.76,28.76,36500.0,28.0178,28.0275,28.0178,28.0178,36500.0
2014-05-05 15:15:00,28.76,28.77,28.74,28.74,30000.0,28.0178,28.0275,27.9983,27.9983,30000.0
2014-05-05 15:20:00,28.74,28.74,28.72,28.72,34900.0,27.9983,27.9983,27.9788,27.9788,34900.0
2014-05-05 15:25:00,28.72,28.77,28.72,28.76,58100.0,27.9788,28.0275,27.9788,28.0178,58100.0
2014-05-05 15:30:00,28.77,28.79,28.74,28.77,60500.0,28.0275,28.047,27.9983,28.0275,60500.0
2014-05-05 15:35:00,28.77,28.8,28.77,28.79,61400.0,28.0275,28.0567,28.0275,28.047,61400.0
2014-05-05 15:40:00,28.79,28.8,28.74,28.75,50300.0,28.047,28.0567,27.9983,28.008,50300.0
2014-05-05 15:45:00,28.75,28.78,28.74,28.76,63600.0,28.008,28.0372,27.9983,28.0178,63600.0
2014-05-05 15:50:00,28.75,28.76,28.75,28.76,54500.0,28.008,28.0178,28.008,28.0178,54500.0
2014-05-05 15:55:00,28.75,28.8,28.75,28.76,219900.0,28.008,28.0567,28.008,28.0178,219900.0
2014-05-06 09:30:00,28.81,28.97,28.66,28.69,31800.0,28.0665,28.2223,27.9203,27.9496,31800.0
2014-05-06 09:35:00,28.68,28.69,28.53,28.55,11800.0,27.9398,27.9496,27.7937,27.8132,11800.0
2014-05-06 09:40:00,28.54,28.54,28.4,28.41,33700.0,27.8034,27.8034,27.667,27.6768,33700.0
2014-05-06 09:45:00,28.4,28.53,28.33,28.5,42300.0,27.667,27.7937,27.5988,27.7645,42300.0
2014-05-06 09:50:00,28.51,28.52,28.49,28.51,70500.0,27.7742,27.7839,27.7547,27.7742,70500.0
2014-05-06 09:55:00,28.5,28.56,28.5,28.5,16700.0,27.7645,27.8229,27.7645,27.7645,16700.0
2014-05-06 10:00:00,28.5,28.58,28.48,28.55,39700.0,27.7645,27.8424,27.745,27.8132,39700.0
2014-05-06 10:05:00,28.54,28.55,28.43,28.43,132700.0,27.8034,27.8132,27.6963,27.6963,132700.0
2014-05-06 10:10:00,28.43,28.49,28.42,28.48,9900.0,27.6963,27.7547,27.6865,27.745,9900.0
2014-05-06 10:15:00,28.49,28.51,28.45,28.46,8400.0,27.7547,27.7742,27.7158,27.7255,8400.0
2014-05-06 10:20:00,28.46,28.49,28.46,28.47,19500.0,27.7255,27.7547,27.7255,27.7352,19500.0
2014-05-06 10:25:00,28.46,28.48,28.42,28.48,60800.0,27.7255,27.745,27.6865,27.745,60800.0
2014-05-06 10:30:00,28.48,28.58,28.46,28.57,68700.0,27.745,27.8424,27.7255,27.8327,68700.0
2014-05-06 10:35:00,28.57,28.57,28.52,28.54,17600.0,27.8327,27.8327,27.7839,27.8034,17600.0
2014-05-06 10:40:00,28.54,28.54,28.47,28.52,23700.0,27.8034,27.8034,27.7352,27.7839,23700.0
2014-05-06 10:45:00,28.54,28.57,28.51,28.55,54200.0,27.8034,27.8327,27.7742,27.8132,54200.0
2014-05-06 10:50:00,28.56,28.61,28.55,28.56,22300.0,27.8229,27.8716,27.8132,27.8229,22300.0
2014-05-06 10:55:00,28.57,28.57,28.54,28.54,13900.0,27.8327,27.8327,27.8034,27.8034,13900.0
2014-05-06 11:00:00,28.54,28.55,28.52,28.53,44600.0,27.8034,27.8132,27.7839,27.7937,44600.0
2014-05-06 11:05:00,28.53,28.56,28.51,28.52,35700.0,27.7937,27.8229,27.7742,27.7839,35700.0
2014-05-06 11:10:00,28.51,28.55,28.5,28.53,11100.0,27.7742,27.8132,27.7645,27.7937,11100.0
2014-05-06 11:15:00,28.53,28.54,28.49,28.53,7700.0,27.7937,27.8034,27.7547,27.7937,7700.0
2014-05-06 11:20:00,28.52,28.54,28.5,28.52,13500.0,27.7839,27.8034,27.7645,27.7839,13500.0
2014-05-06 11:25:00,28.51,28.52,28.44,28.45,17800.0,27.7742,27.7839,27.706,27.7158,17800.0
2014-05-06 11:30:00,28.44,28.47,28.44,28.46,9900.0,27.706,27.7352,27.706,27.7255,9900.0
2014-05-06 11:35:00,28.46,28.46,28.43,28.46,6800.0,27.7255,27.7255,27.6963,27.7255,6800.0
2014-05-06 11:40:00,28.46,28.46,28.42,28.42,10400.0,27.7255,27.7255,27.6865,27.6865,10400.0
2014-05-06 11:45:00,28.42,28.46,28.42,28.45,10400.0,27.6865,27.7255,27.6865,27.7158,10400.0
2014-05-06 11:50:00,28.44,28.47,28.42,28.47,7600.0,27.706,27.7352,27.6865,27.7352,7600.0
2014-05-06 11:55:00,28.47,28.5,28.46,28.48,8400.0,27.7352,27.7645,27.7255,27.745,8400.0
2014-05-06 12:00:00,28.48,28.54,28.44,28.44,53700.0,27.745,27.8034,27.706,27.706,53700.0
2014-05-06 12:05:00,28.44,28.45,28.36,28.37,13700.0,27.706,27.7158,27.6281,27.6378,13700.0
2014-05-06 12:10:00,28.37,28.38,28.37,28.37,5900.0,27.6378,27.6476,27.6378,27.6378,5900.0
2014-05-06 12:15:00,28.37,28.37,28.33,28.35,17100.0,27.6378,27.6378,27.5988,27.6183,17100.0
2014-05-06 12:20:00,28.34,28.41,28.32,28.4,15400.0,27.6086,27.6768,27.5891,27.667,15400.0
2014-05-06 12:25:00,28.39,28.42,28.37,28.42,7800.0,27.6573,27.6865,27.6378,27.6865,7800.0
2014-05-06 12:30:00,28.41,28.44,28.41,28.44,6700.0,27.6768,27.706,27.6768,27.706,6700.0
2014-05-06 12:35:00,28.44,28.44,28.39,28.4,18700.0,27.706,27.706,27.6573,27.667,18700.0
2014-05-06 12:40:00,28.4,28.4,28.37,28.38,10800.0,27.667,27.667,27.6378,27.6476,10800.0
2014-05-06 12:45:00,28.38,28.4,28.3,28.39,142700.0,27.6476,27.667,27.5696,27.6573,142700.0
2014-05-06 12:50:00,28.4,28.55,28.39,28.47,67800.0,27.667,27.8132,27.6573,27.7352,67800.0
2014-05-06 12:55:00,28.47,28.58,28.46,28.58,9400.0,27.7352,27.8424,27.7255,27.8424,9400.0
2014-05-06 13:00:00,28.59,28.59,28.45,28.47,13800.0,27.8521,27.8521,27.7158,27.7352,13800.0
2014-05-06 13:05:00,28.47,28.5,28.46,28.48,15700.0,27.7352,27.7645,27.7255,27.745,15700.0
2014-05-06 13:10:00,28.48,28.49,28.48,28.49,8400.0,27.745,27.7547,27.745,27.7547,8400.0
2014-05-06 13:15:00,28.49,28.5,28.46,28.5,53200.0,27.7547,27.7645,27.7255,27.7645,53200.0
2014-05-06 13:20:00,28.5,28.5,28.48,28.49,19200.0,27.7645,27.7645,27.745,27.7547,19200.0
2014-05-06 13:25:00,28.48,28.49,28.41,28.41,87500.0,27.745,27.7547,27.6768,27.6768,87500.0
2014-05-06 13:30:00,28.42,28.44,28.41,28.43,13500.0,27.6865,27.706,27.6768,27.6963,13500.0
2014-05-06 13:35:00,28.43,28.45,28.36,28.37,42900.0,27.6963,27.7158,27.6281,27.6378,42900.0
2014-05-06 13:40:00,28.37,28.38,28.24,28.24,49600.0,27.6378,27.6476,27.5112,27.5112,49600.0
2014-05-06 13:45:00,28.24,28.29,28.23,28.29,18300.0,27.5112,27.5599,27.5014,27.5599,18300.0
2014-05-06 13:50:00,28.3,28.34,28.29,28.33,10800.0,27.5696,27.6086,27.5599,27.5988,10800.0
2014-05-06 13:55:00,28.34,28.34,28.22,28.24,35800.0,27.6086,27.6086,27.4917,27.5112,35800.0
2014-05-06 14:00:00,28.24,28.26,28.22,28.22,14200.0,27.5112,27.5307,27.4917,27.4917,14200.0
2014-05-06 14:05:00,28.21,28.24,28.17,28.24,26600.0,27.4819,27.5112,27.443,27.5112,26600.0
2014-05-06 14:10:00,28.23,28.27,28.2,28.21,23200.0,27.5014,27.5404,27.4722,27.4819,23200.0
2014-05-06 14:15:00,28.2,28.23,28.2,28.22,8800.0,27.4722,27.5014,27.4722,27.4917,8800.0
2014-05-06 14:20:00,28.22,28.23,28.12,28.17,38800.0,27.4917,27.5014,27.3943,27.443,38800.0
2014-05-06 14:25:00,28.17,28.28,28.16,28.25,33300.0,27.443,27.5501,27.4332,27.5209,33300.0
2014-05-06 14:30:00,28.25,28.29,28.23,28.28,27900.0,27.5209,27.5599,27.5014,27.5501,27900.0
2014-05-06 14:35:00,28.28,28.31,28.23,28.23,36800.0,27.5501,27.5794,27.5014,27.5014,36800.0
2014-05-06 14:40:00,28.24,28.25,28.19,28.23,24300.0,27.5112,27.5209,27.4625,27.5014,24300.0
2014-05-06 14:45:00,28.23,28.23,28.18,28.18,13100.0,27.5014,27.5014,27.4527,27.4527,13100.0
2014-05-06 14:50:00,28.17,28.19,28.13,28.18,21300.0,27.443,27.4625,27.404,27.4527,21300.0
2014-05-06 14:55:00,28.19,28.2,28.18,28.19,28000.0,27.4625,27.4722,27.4527,27.4625,28000.0
2014-05-06 15:00:00,28.19,28.2,28.12,28.14,43600.0,27.4625,27.4722,27.3943,27.4138,43600.0
2014-05-06 15:05:00,28.14,28.14,28.11,28.12,20400.0,27.4138,27.4138,27.3845,27.3943,20400.0
2014-05-06 15:10:00,28.13,28.17,28.12,28.17,31200.0,27.404,27.443,27.3943,27.443,31200.0
2014-05-06 15:15:00,28.16,28.2,28.16,28.19,27000.0,27.4332,27.4722,27.4332,27.4625,27000.0
2014-05-06 15:20:00,28.18,28.21,28.18,28.18,57200.0,27.4527,27.4819,27.4527,27.4527,57200.0
2014-05-06 15:25:00,28.18,28.19,28.15,28.15,18500.0,27.4527,27.4625,27.4235,27.4235,18500.0
2014-05-06 15:30:00,28.15,28.23,28.14,28.17,89000.0,27.4235,27.5014,27.4138,27.443,89000.0
2014-05-06 15:35:00,28.17,28.19,28.15,28.19,104500.0,27.443,27.4625,27.4235,27.4625,104500.0
2014-05-06 15:40:00,28.18,28.19,28.1,28.11,172900.0,27.4527,27.4625,27.3748,27.3845,172900.0
2014-05-06 15:45:00,28.11,28.12,28.04,28.07,100900.0,27.3845,27.3943,27.3163,27.3456,100900.0
2014-05-06 15:50:00,28.07,28.08,28.04,28.05,192800.0,27.3456,27.3553,27.3163,27.3261,192800.0
2014-05-06 15:55:00,28.05,28.12,28.03,28.05,354300.0,27.3261,27.3943,27.3066,27.3261,354300.0
2014-05-07 09:30:00,32.33,33.0,32.08,32.98,1940000.0,31.4956,32.1483,31.2521,32.1288,1940000.0
2014-05-07 09:35:00,33.0,33.24,32.82,32.99,1192100.0,32.1483,32.3821,31.973,32.1386,1192100.0
2014-05-07 09:40:00,33.0,33.1,32.89,32.99,1174000.0,32.1483,32.2457,32.0412,32.1386,1174000.0
2014-05-07 09:45:00,32.98,33.0,32.88,32.95,741800.0,32.1288,32.1483,32.0314,32.0996,741800.0
2014-05-07 09:50:00,32.95,32.98,32.6,32.81,851800.0,32.0996,32.1288,31.7586,31.9632,851800.0
2014-05-07 09:55:00,32.8,32.9,32.7,32.76,600400.0,31.9535,32.0509,31.8561,31.9145,600400.0
2014-05-07 10:00:00,32.76,32.88,32.71,32.75,638500.0,31.9145,32.0314,31.8658,31.9048,638500.0
2014-05-07 10:05:00,32.75,32.8,32.55,32.7,687600.0,31.9048,31.9535,31.7099,31.8561,687600.0
2014-05-07 10:10:00,32.7,32.79,32.51,32.66,488100.0,31.8561,31.9437,31.671,31.8171,488100.0
2014-05-07 10:15:00,32.65,32.72,32.42,32.52,234800.0,31.8074,31.8756,31.5833,31.6807,234800.0
2014-05-07 10:20:00,32.51,32.66,32.46,32.57,218300.0,31.671,31.8171,31.6223,31.7294,218300.0
2014-05-07 10:25:00,32.59,32.7,32.52,32.7,247500.0,31.7489,31.8561,31.6807,31.8561,247500.0
2014-05-07 10:30:00,32.7,32.72,32.53,32.53,209300.0,31.8561,31.8756,31.6905,31.6905,209300.0
2014-05-07 10:35:00,32.53,32.57,32.5,32.52,182500.0,31.6905,31.7294,31.6612,31.6807,182500.0
2014-05-07 10:40:00,32.52,32.52,32.36,32.5,398400.0,31.6807,31.6807,31.5248,31.6612,398400.0
2014-05-07 10:45:00,32.5,32.61,32.5,32.6,375400.0,31.6612,31.7684,31.6612,31.7586,375400.0
2014-05-07 10:50:00,32.6,32.64,32.53,32.59,284700.0,31.7586,31.7976,31.6905,31.7489,284700.0
2014-05-07 10:55:00,32.6,32.74,32.56,32.71,245300.0,31.7586,31.895,31.7197,31.8658,245300.0
2014-05-07 11:00:00,32.7,32.75,32.67,32.72,198300.0,31.8561,31.9048,31.8268,31.8756,198300.0
2014-05-07 11:05:00,32.71,32.73,32.61,32.68,244400.0,31.8658,31.8853,31.7684,31.8366,244400.0
2014-05-07 11:10:00,32.69,32.73,32.59,32.6,316500.0,31.8463,31.8853,31.7489,31.7586,316500.0
2014-05-07 11:15:00,32.61,32.7,32.52,32.68,330800.0,31.7684,31.8561,31.6807,31.8366,330800.0
2014-05-07 11:20:00,32.68,32.95,32.62,32.77,588700.0,31.8366,32.0996,31.7781,31.9243,588700.0
2014-05-07 11:25:00,32.77,32.81,32.71,32.73,149100.0,31.9243,31.9632,31.8658,31.8853,149100.0
2014-05-07 11:30:00,32.73,32.84,32.7,32.74,197600.0,31.8853,31.9925,31.8561,31.895,197600.0
2014-05-07 11:35:00,32.74,32.77,32.71,32.75,169200.0,31.895,31.9243,31.8658,31.9048,169200.0
2014-05-07 11:40:00,32.75,32.96,32.75,32.95,219300.0,31.9048,32.1094,31.9048,32.0996,219300.0
2014-05-07 11:45:00,32.95,33.05,32.8,32.97,361900.0,32.0996,32.197,31.9535,32.1191,361900.0
2014-05-07 11:50:00,32.98,33.09,32.98,33.04,154700.0,32.1288,32.236,32.1288,32.1873,154700.0
2014-05-07 11:55:00,33.04,33.05,32.99,33.0,113000.0,32.1873,32.197,32.1386,32.1483,113000.0
2014-05-07 12:00:00,32.99,33.01,32.98,33.0,269000.0,32.1386,32.1581,32.1288,32.1483,269000.0
2014-05-07 12:05:00,33.0,33.05,32.91,33.05,236600.0,32.1483,32.197,32.0606,32.197,236600.0
2014-05-07 12:10:00,33.05,33.07,32.86,32.98,169000.0,32.197,32.2165,32.0119,32.1288,169000.0
2014-05-07 12:15:00,32.97,33.01,32.96,32.96,132400.0,32.1191,32.1581,32.1094,32.1094,132400.0
2014-05-07 12:20:00,32.96,33.01,32.96,32.99,112100.0,32.1094,32.1581,32.1094,32.1386,112100.0
2014-05-07 12:25:00,32.99,33.01,32.98,33.0,205000.0,32.1386,32.1581,32.1288,32.1483,205000.0
2014-05-07 12:30:00,33.01,33.01,32.92,32.95,119400.0,32.1581,32.1581,32.0704,32.0996,119400.0
2014-05-07 12:35:00,32.95,33.01,32.92,32.98,83600.0,32.0996,32.1581,32.0704,32.1288,83600.0
2014-05-07 12:40:00,32.97,32.99,32.87,32.87,139500.0,32.1191,32.1386,32.0217,32.0217,139500.0
2014-05-07 12:45:00,32.87,32.92,32.64,32.82,166000.0,32.0217,32.0704,31.7976,31.973,166000.0
2014-05-07 12:50:00,32.82,32.83,32.63,32.73,179200.0,31.973,31.9827,31.7879,31.8853,179200.0
2014-05-07 12:55:00,32.72,33.01,32.64,32.93,173300.0,31.8756,32.1581,31.7976,32.0801,173300.0
2014-05-07 13:00:00,32.91,33.09,32.84,32.92,178400.0,32.0606,32.236,31.9925,32.0704,178400.0
2014-05-07 13:05:00,32.94,33.01,32.9,32.94,156700.0,32.0899,32.1581,32.0509,32.0899,156700.0
2014-05-07 13:10:00,32.95,33.16,32.95,33.12,152500.0,32.0996,32.3042,32.0996,32.2652,152500.0
2014-05-07 13:15:00,33.12,33.23,33.04,33.09,222900.0,32.2652,32.3724,32.1873,32.236,222900.0
2014-05-07 13:20:00,33.09,33.14,33.06,33.1,85100.0,32.236,32.2847,32.2068,32.2457,85100.0
2014-05-07 13:25:00,33.11,33.14,33.07,33.08,96500.0,32.2555,32.2847,32.2165,32.2263,96500.0
2014-05-07 13:30:00,33.08,33.24,33.08,33.21,199900.0,32.2263,32.3821,32.2263,32.3529,199900.0
2014-05-07 13:35:00,33.21,33.35,33.08,33.28,443400.0,32.3529,32.4893,32.2263,32.4211,443400.0
2014-05-07 13:40:00,33.29,33.3,33.18,33.22,101200.0,32.4308,32.4406,32.3237,32.3626,101200.0
2014-05-07 13:45:00,33.22,33.3,33.22,33.29,148500.0,32.3626,32.4406,32.3626,32.4308,148500.0
2014-05-07 13:50:00,33.29,33.3,33.17,33.2,162300.0,32.4308,32.4406,32.3139,32.3432,162300.0
2014-05-07 13:55:00,33.2,33.22,33.13,33.2,111300.0,32.3432,32.3626,32.275,32.3432,111300.0
2014-05-07 14:00:00,33.2,33.22,33.11,33.13,159200.0,32.3432,32.3626,32.2555,32.275,159200.0
2014-05-07 14:05:00,33.13,33.13,33.01,33.07,165400.0,32.275,32.275,32.1581,32.2165,165400.0
2014-05-07 14:10:00,33.07,33.23,33.01,33.23,125700.0,32.2165,32.3724,32.1581,32.3724,125700.0
2014-05-07 14:15:00,33.24,33.25,33.18,33.22,106900.0,32.3821,32.3919,32.3237,32.3626,106900.0
2014-05-07 14:20:00,33.22,33.26,33.16,33.17,88500.0,32.3626,32.4016,32.3042,32.3139,88500.0
2014-05-07 14:25:00,33.16,33.3,33.14,33.3,58600.0,32.3042,32.4406,32.2847,32.4406,58600.0
2014-05-07 14:30:00,33.3,33.42,33.29,33.36,144700.0,32.4406,32.5575,32.4308,32.499,144700.0
2014-05-07 14:35:00,33.35,33.36,33.3,33.3,96300.0,32.4893,32.499,32.4406,32.4406,96300.0
2014-05-07 14:40:00,33.3,33.32,33.27,33.3,114600.0,32.4406,32.4601,32.4114,32.4406,114600.0
2014-05-07 14:45:00,33.3,33.36,33.28,33.29,203300.0,32.4406,32.499,32.4211,32.4308,203300.0
2014-05-07 14:50:00,33.28,33.36,33.27,33.34,92300.0,32.4211,32.499,32.4114,32.4795,92300.0
2014-05-07 14:55:00,33.34,33.43,33.32,33.4,182800.0,32.4795,32.5672,32.4601,32.538,182800.0
2014-05-07 15:00:00,33.4,33.43,33.36,33.4,248500.0,32.538,32.5672,32.499,32.538,248500.0
2014-05-07 15:05:00,33.4,33.45,33.38,33.45,103900.0,32.538,32.5867,32.5185,32.5867,103900.0
2014-05-07 15:10:00,33.45,33.5,33.4,33.5,196800.0,32.5867,32.6354,32.538,32.6354,196800.0
2014-05-07 15:15:00,33.5,33.59,33.48,33.52,192100.0,32.6354,32.7231,32.6159,32.6549,192100.0
2014-05-07 15:20:00,33.52,33.62,33.5,33.61,151200.0,32.6549,32.7523,32.6354,32.7426,151200.0
2014-05-07 15:25:00,33.62,33.75,33.56,33.75,165800.0,32.7523,32.879,32.6939,32.879,165800.0
2014-05-07 15:30:00,33.76,33.77,33.7,33.75,230700.0,32.8887,32.8985,32.8303,32.879,230700.0
2014-05-07 15:35:00,33.75,33.84,33.75,33.81,352700.0,32.879,32.9666,32.879,32.9374,352700.0
2014-05-07 15:40:00,33.8,33.86,33.75,33.75,295000.0,32.9277,32.9861,32.879,32.879,295000.0
2014-05-07 15:45:00,33.75,33.88,33.67,33.87,404700.0,32.879,33.0056,32.801,32.9959,404700.0
2014-05-07 15:50:00,33.87,33.99,33.87,33.95,530200.0,32.9959,33.1128,32.9959,33.0738,530200.0
2014-05-07 15:55:00,33.95,34.02,33.89,33.94,533200.0,33.0738,33.142,33.0154,33.0641,533200.0
2014-05-08 09:30:00,33.4,33.75,33.11,33.72,284800.0,32.538,32.879,32.2555,32.8497,284800.0
2014-05-08 09:35:00,33.71,34.24,33.71,34.21,164600.0,32.84,33.3563,32.84,33.3271,164600.0
2014-05-08 09:40:00,34.2,34.48,34.2,34.42,247700.0,33.3174,33.5901,33.3174,33.5317,247700.0
2014-05-08 09:45:00,34.41,34.61,34.34,34.52,178800.0,33.5219,33.7168,33.4537,33.6291,178800.0
2014-05-08 09:50:00,34.54,34.63,34.49,34.51,97600.0,33.6486,33.7363,33.5999,33.6194,97600.0
2014-05-08 09:55:00,34.5,34.67,34.48,34.66,219300.0,33.6096,33.7752,33.5901,33.7655,219300.0
2014-05-08 10:00:00,34.67,34.75,34.6,34.64,147500.0,33.7752,33.8532,33.707,33.746,147500.0
2014-05-08 10:05:00,34.64,34.69,34.47,34.5,321700.0,33.746,33.7947,33.5804,33.6096,321700.0
2014-05-08 10:10:00,34.5,34.58,34.47,34.5,134200.0,33.6096,33.6875,33.5804,33.6096,134200.0
2014-05-08 10:15:00,34.49,34.63,34.45,34.47,272300.0,33.5999,33.7363,33.5609,33.5804,272300.0
2014-05-08 10:20:00,34.48,34.55,34.47,34.54,121100.0,33.5901,33.6583,33.5804,33.6486,121100.0
2014-05-08 10:25:00,34.54,34.55,34.42,34.46,256400.0,33.6486,33.6583,33.5317,33.5706,256400.0
2014-05-08 10:30:00,34.45,34.55,34.45,34.5,162800.0,33.5609,33.6583,33.5609,33.6096,162800.0
2014-05-08 10:35:00,34.5,34.6,34.48,34.55,94900.0,33.6096,33.707,33.5901,33.6583,94900.0
2014-05-08 10:40:00,34.55,34.79,34.5,34.5,115200.0,33.6583,33.8921,33.6096,33.6096,115200.0
2014-05-08 10:45:00,34.51,34.54,34.43,34.43,57000.0,33.6194,33.6486,33.5414,33.5414,57000.0
2014-05-08 10:50:00,34.43,34.56,34.42,34.55,109300.0,33.5414,33.6681,33.5317,33.6583,109300.0
2014-05-08 10:55:00,34.54,34.54,34.46,34.48,40200.0,33.6486,33.6486,33.5706,33.5901,40200.0
2014-05-08 11:00:00,34.49,34.56,34.44,34.54,86600.0,33.5999,33.6681,33.5512,33.6486,86600.0
2014-05-08 11:05:00,34.53,34.58,34.48,34.55,251200.0,33.6388,33.6875,33.5901,33.6583,251200.0
2014-05-08 11:10:00,34.55,34.68,34.55,34.62,119600.0,33.6583,33.785,33.6583,33.7265,119600.0
2014-05-08 11:15:00,34.62,34.75,34.62,34.74,66300.0,33.7265,33.8532,33.7265,33.8434,66300.0
2014-05-08 11:20:00,34.74,34.82,34.7,34.77,58000.0,33.8434,33.9214,33.8045,33.8726,58000.0
2014-05-08 11:25:00,34.77,34.79,34.72,34.72,107100.0,33.8726,33.8921,33.8239,33.8239,107100.0
2014-05-08 11:30:00,34.73,34.82,34.7,34.81,64400.0,33.8337,33.9214,33.8045,33.9116,64400.0
2014-05-08 11:35:00,34.81,34.87,34.71,34.72,139500.0,33.9116,33.9701,33.8142,33.8239,139500.0
2014-05-08 11:40:00,34.71,34.73,34.63,34.7,45100.0,33.8142,33.8337,33.7363,33.8045,45100.0
2014-05-08 11:45:00,34.69,34.76,34.69,34.69,175400.0,33.7947,33.8629,33.7947,33.7947,175400.0
2014-05-08 11:50:00,34.69,34.74,34.58,34.6,121900.0,33.7947,33.8434,33.6875,33.707,121900.0
2014-05-08 11:55:00,34.6,34.63,34.56,34.58,91700.0,33.707,33.7363,33.6681,33.6875,91700.0
2014-05-08 12:00:00,34.59,34.61,34.51,34.54,785600.0,33.6973,33.7168,33.6194,33.6486,785600.0
2014-05-08 12:05:00,34.54,34.6,34.53,34.59,112900.0,33.6486,33.707,33.6388,33.6973,112900.0
2014-05-08 12:10:00,34.59,34.61,34.51,34.51,1541300.0,33.6973,33.7168,33.6194,33.6194,1541300.0
2014-05-08 12:15:00,34.5,34.5,34.35,34.36,153600.0,33.6096,33.6096,33.4635,33.4732,153600.0
2014-05-08 12:20:00,34.35,34.36,34.27,34.31,48800.0,33.4635,33.4732,33.3855,33.4245,48800.0
2014-05-08 12:25:00,34.31,34.31,34.18,34.2,124200.0,33.4245,33.4245,33.2979,33.3174,124200.0
2014-05-08 12:30:00,34.21,34.28,34.21,34.27,132100.0,33.3271,33.3953,33.3271,33.3855,132100.0
2014-05-08 12:35:00,34.27,34.32,34.25,34.27,149200.0,33.3855,33.4343,33.3661,33.3855,149200.0
2014-05-08 12:40:00,34.27,34.28,34.18,34.19,23300.0,33.3855,33.3953,33.2979,33.3076,23300.0
2014-05-08 12:45:00,34.19,34.19,34.06,34.16,88000.0,33.3076,33.3076,33.181,33.2784,88000.0
2014-05-08 12:50:00,34.16,34.16,34.07,34.07,37600.0,33.2784,33.2784,33.1907,33.1907,37600.0
2014-05-08 12:55:00,34.07,34.16,34.06,34.15,57100.0,33.1907,33.2784,33.181,33.2686,57100.0
2014-05-08 13:00:00,34.16,34.36,34.16,34.36,35600.0,33.2784,33.4732,33.2784,33.4732,35600.0
2014-05-08 13:05:00,34.36,34.37,34.25,34.26,109600.0,33.4732,33.483,33.3661,33.3758,109600.0
2014-05-08 13:10:00,34.26,34.3,34.24,34.29,32900.0,33.3758,33.4148,33.3563,33.405,32900.0
2014-05-08 13:15:00,34.28,34.29,34.25,34.27,31300.0,33.3953,33.405,33.3661,33.3855,31300.0
2014-05-08 13:20:00,34.27,34.28,34.2,34.26,31800.0,33.3855,33.3953,33.3174,33.3758,31800.0
2014-05-08 13:25:00,34.26,34.37,34.26,34.36,31000.0,33.3758,33.483,33.3758,33.4732,31000.0
2014-05-08 13:30:00,34.37,34.42,34.31,34.32,76900.0,33.483,33.5317,33.4245,33.4343,76900.0
2014-05-08 13:35:00,34.33,34.45,34.33,34.45,53400.0,33.444,33.5609,33.444,33.5609,53400.0
2014-05-08 13:40:00,34.45,34.52,34.1,34.21,512600.0,33.5609,33.6291,33.2199,33.3271,512600.0
2014-05-08 13:45:00,34.21,34.21,34.12,34.17,93200.0,33.3271,33.3271,33.2394,33.2881,93200.0
2014-05-08 13:50:00,34.15,34.27,34.11,34.17,81200.0,33.2686,33.3855,33.2297,33.2881,81200.0
2014-05-08 13:55:00,34.16,34.2,34.14,34.17,61300.0,33.2784,33.3174,33.2589,33.2881,61300.0
2014-05-08 14:00:00,34.16,34.18,34.09,34.1,68000.0,33.2784,33.2979,33.2102,33.2199,68000.0
2014-05-08 14:05:00,34.1,34.14,34.09,34.14,66700.0,33.2199,33.2589,33.2102,33.2589,66700.0
2014-05-08 14:10:00,34.14,34.14,34.03,34.04,71000.0,33.2589,33.2589,33.1517,33.1615,71000.0
2014-05-08 14:15:00,34.04,34.11,34.03,34.11,42300.0,33.1615,33.2297,33.1517,33.2297,42300.0
2014-05-08 14:20:00,34.11,34.18,34.1,34.13,57900.0,33.2297,33.2979,33.2199,33.2492,57900.0
2014-05-08 14:25:00,34.14,34.18,34.1,34.16,38800.0,33.2589,33.2979,33.2199,33.2784,38800.0
2014-05-08 14:30:00,34.16,34.2,34.07,34.08,61300.0,33.2784,33.3174,33.1907,33.2005,61300.0
2014-05-08 14:35:00,34.07,34.08,33.91,33.93,82200.0,33.1907,33.2005,33.0348,33.0543,82200.0
2014-05-08 14:40:00,33.92,33.97,33.85,33.88,109200.0,33.0446,33.0933,32.9764,33.0056,109200.0
2014-05-08 14:45:00,33.88,33.88,33.77,33.82,181100.0,33.0056,33.0056,32.8985,32.9472,181100.0
2014-05-08 14:50:00,33.82,33.95,33.82,33.94,57800.0,32.9472,33.0738,32.9472,33.0641,57800.0
2014-05-08 14:55:00,33.93,33.95,33.88,33.9,78600.0,33.0543,33.0738,33.0056,33.0251,78600.0
2014-05-08 15:00:00,33.89,33.89,33.75,33.77,113600.0,33.0154,33.0154,32.879,32.8985,113600.0
2014-05-08 15:05:00,33.77,33.78,33.69,33.77,319600.0,32.8985,32.9082,32.8205,32.8985,319600.0
2014-05-08 15:10:00,33.76,34.03,33.75,34.02,272000.0,32.8887,33.1517,32.879,33.142,272000.0
2014-05-08 15:15:00,34.02,34.32,34.0,34.23,268600.0,33.142,33.4343,33.1225,33.3466,268600.0
2014-05-08 15:20:00,34.24,34.26,34.1,34.11,110600.0,33.3563,33.3758,33.2199,33.2297,110600.0
2014-05-08 15:25:00,34.11,34.19,34.09,34.14,84700.0,33.2297,33.3076,33.2102,33.2589,84700.0
2014-05-08 15:30:00,34.14,34.29,34.13,34.29,104700.0,33.2589,33.405,33.2492,33.405,104700.0
2014-05-08 15:35:00,34.3,34.32,34.18,34.19,90900.0,33.4148,33.4343,33.2979,33.3076,90900.0
2014-05-08 15:40:00,34.18,34.19,34.11,34.13,72800.0,33.2979,33.3076,33.2297,33.2492,72800.0
2014-05-08 15:45:00,34.13,34.21,34.13,34.21,140200.0,33.2492,33.3271,33.2492,33.3271,140200.0
2014-05-08 15:50:00,34.21,34.24,34.12,34.24,160100.0,33.3271,33.3563,33.2394,33.3563,160100.0
2014-05-08 15:55:00,34.24,34.32,34.21,34.29,253500.0,33.3563,33.4343,33.3271,33.405,253500.0
2014-05-09 09:30:00,34.05,34.1,33.85,34.03,129500.0,33.1712,33.2199,32.9764,33.1517,129500.0
2014-05-09 09:35:00,34.04,34.12,33.85,33.85,142900.0,33.1615,33.2394,32.9764,32.9764,142900.0
2014-05-09 09:40:00,33.84,33.88,33.75,33.88,78800.0,32.9666,33.0056,32.879,33.0056,78800.0
2014-05-09 09:45:00,33.89,34.32,33.89,34.3,108700.0,33.0154,33.4343,33.0154,33.4148,108700.0
2014-05-09 09:50:00,34.3,34.34,34.15,34.25,90900.0,33.4148,33.4537,33.2686,33.3661,90900.0
2014-05-09 09:55:00,34.24,34.48,34.23,34.35,77400.0,33.3563,33.5901,33.3466,33.4635,77400.0
2014-05-09 10:00:00,34.37,34.44,34.28,34.32,86300.0,33.483,33.5512,33.3953,33.4343,86300.0
2014-05-09 10:05:00,34.31,34.55,34.31,34.53,81700.0,33.4245,33.6583,33.4245,33.6388,81700.0
2014-05-09 10:10:00,34.54,34.63,34.52,34.63,167900.0,33.6486,33.7363,33.6291,33.7363,167900.0
2014-05-09 10:15:00,34.63,34.72,34.63,34.69,276800.0,33.7363,33.8239,33.7363,33.7947,276800.0
2014-05-09 10:20:00,34.69,34.82,34.69,34.8,136500.0,33.7947,33.9214,33.7947,33.9019,136500.0
2014-05-09 10:25:00,34.79,34.8,34.74,34.74,180800.0,33.8921,33.9019,33.8434,33.8434,180800.0
2014-05-09 10:30:00,34.74,34.86,34.74,34.86,228300.0,33.8434,33.9603,33.8434,33.9603,228300.0
2014-05-09 10:35:00,34.86,34.93,34.83,34.85,148500.0,33.9603,34.0285,33.9311,33.9506,148500.0
2014-05-09 10:40:00,34.85,34.87,34.63,34.63,189400.0,33.9506,33.9701,33.7363,33.7363,189400.0
2014-05-09 10:45:00,34.63,34.7,34.61,34.67,108100.0,33.7363,33.8045,33.7168,33.7752,108100.0
2014-05-09 10:50:00,34.67,34.84,34.67,34.82,199500.0,33.7752,33.9408,33.7752,33.9214,199500.0
2014-05-09 10:55:00,34.82,34.91,34.81,34.82,113700.0,33.9214,34.009,33.9116,33.9214,113700.0
2014-05-09 11:00:00,34.82,34.87,34.82,34.84,62200.0,33.9214,33.9701,33.9214,33.9408,62200.0
2014-05-09 11:05:00,34.84,34.88,34.79,34.79,130900.0,33.9408,33.9798,33.8921,33.8921,130900.0
2014-05-09 11:10:00,34.8,34.84,34.7,34.7,108300.0,33.9019,33.9408,33.8045,33.8045,108300.0
2014-05-09 11:15:00,34.69,34.81,34.67,34.78,145800.0,33.7947,33.9116,33.7752,33.8824,145800.0
2014-05-09 11:20:00,34.78,34.8,34.76,34.77,47200.0,33.8824,33.9019,33.8629,33.8726,47200.0
2014-05-09 11:25:00,34.76,34.8,34.74,34.78,54000.0,33.8629,33.9019,33.8434,33.8824,54000.0
2014-05-09 11:30:00,34.78,34.88,34.76,34.86,78800.0,33.8824,33.9798,33.8629,33.9603,78800.0
2014-05-09 11:35:00,34.86,34.99,34.86,34.96,101800.0,33.9603,34.087,33.9603,34.0577,101800.0
2014-05-09 11:40:00,34.96,34.97,34.87,34.91,66500.0,34.0577,34.0675,33.9701,34.009,66500.0
2014-05-09 11:45:00,34.92,35.06,34.92,35.05,103300.0,34.0188,34.1552,34.0188,34.1454,103300.0
2014-05-09 11:50:00,35.05,35.06,34.95,35.06,149600.0,34.1454,34.1552,34.048,34.1552,149600.0
2014-05-09 11:55:00,35.06,35.11,35.0,35.0,65800.0,34.1552,34.2039,34.0967,34.0967,65800.0
2014-05-09 12:00:00,35.0,35.11,35.0,35.07,86500.0,34.0967,34.2039,34.0967,34.1649,86500.0
2014-05-09 12:05:00,35.07,35.14,35.02,35.12,53300.0,34.1649,34.2331,34.1162,34.2136,53300.0
2014-05-09 12:10:00,35.12,35.19,35.12,35.15,94000.0,34.2136,34.2818,34.2136,34.2428,94000.0
2014-05-09 12:15:00,35.15,35.19,35.11,35.17,45800.0,34.2428,34.2818,34.2039,34.2623,45800.0
2014-05-09 12:20:00,35.18,35.25,35.13,35.14,168100.0,34.2721,34.3403,34.2234,34.2331,168100.0
2014-05-09 12:25:00,35.14,35.18,35.06,35.1,56700.0,34.2331,34.2721,34.1552,34.1941,56700.0
2014-05-09 12:30:00,35.09,35.1,35.06,35.06,40300.0,34.1844,34.1941,34.1552,34.1552,40300.0
2014-05-09 12:35:00,35.06,35.15,35.03,35.15,120100.0,34.1552,34.2428,34.1259,34.2428,120100.0
2014-05-09 12:40:00,35.15,35.19,35.15,35.16,60600.0,34.2428,34.2818,34.2428,34.2526,60600.0
2014-05-09 12:45:00,35.16,35.18,35.1,35.13,73300.0,34.2526,34.2721,34.1941,34.2234,73300.0
2014-05-09 12:50:00,35.14,35.2,35.14,35.15,91600.0,34.2331,34.2915,34.2331,34.2428,91600.0
2014-05-09 12:55:00,35.15,35.19,35.13,35.14,51600.0,34.2428,34.2818,34.2234,34.2331,51600.0
2014-05-09 13:00:00,35.14,35.14,35.01,35.02,184800.0,34.2331,34.2331,34.1064,34.1162,184800.0
2014-05-09 13:05:00,35.03,35.04,35.0,35.01,81100.0,34.1259,34.1357,34.0967,34.1064,81100.0
2014-05-09 13:10:00,35.0,35.01,34.96,34.97,69200.0,34.0967,34.1064,34.0577,34.0675,69200.0
2014-05-09 13:15:00,34.97,34.98,34.91,34.92,55500.0,34.0675,34.0772,34.009,34.0188,55500.0
2014-05-09 13:20:00,34.92,35.06,34.91,35.05,54300.0,34.0188,34.1552,34.009,34.1454,54300.0
2014-05-09 13:25:00,35.04,35.09,35.02,35.09,41100.0,34.1357,34.1844,34.1162,34.1844,41100.0
2014-05-09 13:30:00,35.1,35.13,35.06,35.07,41900.0,34.1941,34.2234,34.1552,34.1649,41900.0
2014-05-09 13:35:00,35.07,35.1,35.05,35.09,27500.0,34.1649,34.1941,34.1454,34.1844,27500.0
2014-05-09 13:40:00,35.09,35.1,35.06,35.08,43600.0,34.1844,34.1941,34.1552,34.1746,43600.0
2014-05-09 13:45:00,35.08,35.1,35.06,35.09,34600.0,34.1746,34.1941,34.1552,34.1844,34600.0
2014-05-09 13:50:00,35.1,35.15,35.06,35.15,70200.0,34.1941,34.2428,34.1552,34.2428,70200.0
2014-05-09 13:55:00,35.15,35.16,35.12,35.14,87600.0,34.2428,34.2526,34.2136,34.2331,87600.0
2014-05-09 14:00:00,35.14,35.14,35.03,35.06,81800.0,34.2331,34.2331,34.1259,34.1552,81800.0
2014-05-09 14:05:00,35.07,35.08,35.03,35.05,47700.0,34.1649,34.1746,34.1259,34.1454,47700.0
2014-05-09 14:10:00,35.05,35.09,35.03,35.03,61000.0,34.1454,34.1844,34.1259,34.1259,61000.0
2014-05-09 14:15:00,35.04,35.07,35.03,35.07,65100.0,34.1357,34.1649,34.1259,34.1649,65100.0
2014-05-09 14:20:00,35.07,35.07,35.04,35.05,81600.0,34.1649,34.1649,34.1357,34.1454,81600.0
2014-05-09 14:25:00,35.05,35.07,35.04,35.07,39400.0,34.1454,34.1649,34.1357,34.1649,39400.0
2014-05-09 14:30:00,35.07,35.09,35.06,35.08,72800.0,34.1649,34.1844,34.1552,34.1746,72800.0
2014-05-09 14:35:00,35.08,35.09,35.05,35.07,63800.0,34.1746,34.1844,34.1454,34.1649,63800.0
2014-05-09 14:40:00,35.07,35.07,35.04,35.06,58900.0,34.1649,34.1649,34.1357,34.1552,58900.0
2014-05-09 14:45:00,35.05,35.07,35.05,35.05,37400.0,34.1454,34.1649,34.1454,34.1454,37400.0
2014-05-09 14:50:00,35.06,35.07,35.04,35.06,47800.0,34.1552,34.1649,34.1357,34.1552,47800.0
2014-05-09 14:55:00,35.07,35.09,35.03,35.04,63400.0,34.1649,34.1844,34.1259,34.1357,63400.0
2014-05-09 15:00:00,35.05,35.09,35.05,35.07,67500.0,34.1454,34.1844,34.1454,34.1649,67500.0
2014-05-09 15:05:00,35.06,35.07,35.0,35.0,84200.0,34.1552,34.1649,34.0967,34.0967,84200.0
2014-05-09 15:10:00,35.0,35.0,34.97,34.97,85900.0,34.0967,34.0967,34.0675,34.0675,85900.0
2014-05-09 15:15:00,34.98,35.06,34.97,35.05,163200.0,34.0772,34.1552,34.0675,34.1454,163200.0
2014-05-09 15:20:00,35.06,35.09,34.99,35.02,240400.0,34.1552,34.1844,34.087,34.1162,240400.0
2014-05-09 15:25:00,35.01,35.03,34.99,35.01,77500.0,34.1064,34.1259,34.087,34.1064,77500.0
2014-05-09 15:30:00,35.01,35.03,34.98,35.02,244200.0,34.1064,34.1259,34.0772,34.1162,244200.0
2014-05-09 15:35:00,35.02,35.07,35.0,35.07,228800.0,34.1162,34.1649,34.0967,34.1649,228800.0
2014-05-09 15:40:00,35.07,35.14,35.06,35.07,156500.0,34.1649,34.2331,34.1552,34.1649,156500.0
2014-05-09 15:45:00,35.07,35.1,35.06,35.09,260500.0,34.1649,34.1941,34.1552,34.1844,260500.0
2014-05-09 15:50:00,35.09,35.15,35.09,35.14,368900.0,34.1844,34.2428,34.1844,34.2331,368900.0
2014-05-09 15:55:00,35.15,35.21,35.1,35.11,518000.0,34.2428,34.3013,34.1941,34.2039,518000.0
2014-05-12 09:30:00,35.31,35.38,34.96,35.17,171000.0,34.3987,34.4669,34.0577,34.2623,171000.0
2014-05-12 09:35:00,35.18,35.26,34.96,35.09,71400.0,34.2721,34.35,34.0577,34.1844,71400.0
2014-05-12 09:40:00,35.1,35.2,34.93,35.05,111500.0,34.1941,34.2915,34.0285,34.1454,111500.0
2014-05-12 09:45:00,35.05,35.05,34.88,34.9,116400.0,34.1454,34.1454,33.9798,33.9993,116400.0
2014-05-12 09:50:00,34.9,34.95,34.87,34.9,114000.0,33.9993,34.048,33.9701,33.9993,114000.0
2014-05-12 09:55:00,34.9,34.93,34.87,34.9,91500.0,33.9993,34.0285,33.9701,33.9993,91500.0
2014-05-12 10:00:00,34.9,35.05,34.9,35.02,104800.0,33.9993,34.1454,33.9993,34.1162,104800.0
2014-05-12 10:05:00,35.03,35.04,35.0,35.01,148000.0,34.1259,34.1357,34.0967,34.1064,148000.0
2014-05-12 10:10:00,35.01,35.16,34.98,35.14,104100.0,34.1064,34.2526,34.0772,34.2331,104100.0
2014-05-12 10:15:00,35.13,35.16,35.06,35.08,97200.0,34.2234,34.2526,34.1552,34.1746,97200.0
2014-05-12 10:20:00,35.09,35.1,35.06,35.06,47900.0,34.1844,34.1941,34.1552,34.1552,47900.0
2014-05-12 10:25:00,35.06,35.13,35.01,35.01,120900.0,34.1552,34.2234,34.1064,34.1064,120900.0
2014-05-12 10:30:00,35.02,35.05,35.0,35.02,51800.0,34.1162,34.1454,34.0967,34.1162,51800.0
2014-05-12 10:35:00,35.02,35.06,35.02,35.05,75600.0,34.1162,34.1552,34.1162,34.1454,75600.0
2014-05-12 10:40:00,35.05,35.06,35.01,35.03,70300.0,34.1454,34.1552,34.1064,34.1259,70300.0
2014-05-12 10:45:00,35.04,35.05,35.01,35.02,76100.0,34.1357,34.1454,34.1064,34.1162,76100.0
2014-05-12 10:50:00,35.01,35.03,34.97,34.97,159800.0,34.1064,34.1259,34.0675,34.0675,159800.0
2014-05-12 10:55:00,34.96,35.02,34.96,35.02,109000.0,34.0577,34.1162,34.0577,34.1162,109000.0
2014-05-12 11:00:00,35.02,35.04,35.02,35.03,28100.0,34.1162,34.1357,34.1162,34.1259,28100.0
2014-05-12 11:05:00,35.03,35.09,35.01,35.06,69500.0,34.1259,34.1844,34.1064,34.1552,69500.0
2014-05-12 11:10:00,35.06,35.07,34.96,34.97,70200.0,34.1552,34.1649,34.0577,34.0675,70200.0
2014-05-12 11:15:00,34.97,35.11,34.97,35.11,67100.0,34.0675,34.2039,34.0675,34.2039,67100.0
2014-05-12 11:20:00,35.1,35.1,35.05,35.05,44300.0,34.1941,34.1941,34.1454,34.1454,44300.0
2014-05-12 11:25:00,35.05,35.07,35.04,35.06,26100.0,34.1454,34.1649,34.1357,34.1552,26100.0
2014-05-12 11:30:00,35.07,35.1,35.05,35.1,20700.0,34.1649,34.1941,34.1454,34.1941,20700.0
2014-05-12 11:35:00,35.1,35.11,35.05,35.05,28300.0,34.1941,34.2039,34.1454,34.1454,28300.0
2014-05-12 11:40:00,35.05,35.07,35.03,35.04,30400.0,34.1454,34.1649,34.1259,34.1357,30400.0
2014-05-12 11:45:00,35.03,35.09,35.03,35.07,35600.0,34.1259,34.1844,34.1259,34.1649,35600.0
2014-05-12 11:50:00,35.07,35.1,35.06,35.07,20600.0,34.1649,34.1941,34.1552,34.1649,20600.0
2014-05-12 11:55:00,35.07,35.09,35.06,35.08,29400.0,34.1649,34.1844,34.1552,34.1746,29400.0
2014-05-12 12:00:00,35.07,35.15,35.07,35.12,42500.0,34.1649,34.2428,34.1649,34.2136,42500.0
2014-05-12 12:05:00,35.12,35.15,35.09,35.14,14200.0,34.2136,34.2428,34.1844,34.2331,14200.0
2014-05-12 12:10:00,35.13,35.2,35.11,35.14,64500.0,34.2234,34.2915,34.2039,34.2331,64500.0
2014-05-12 12:15:00,35.14,35.19,35.12,35.14,39500.0,34.2331,34.2818,34.2136,34.2331,39500.0
2014-05-12 12:20:00,35.15,35.23,35.15,35.2,61000.0,34.2428,34.3208,34.2428,34.2915,61000.0
2014-05-12 12:25:00,35.2,35.3,35.19,35.28,52000.0,34.2915,34.389,34.2818,34.3695,52000.0
2014-05-12 12:30:00,35.28,35.32,35.28,35.29,22000.0,34.3695,34.4084,34.3695,34.3792,22000.0
2014-05-12 12:35:00,35.3,35.31,35.29,35.3,10800.0,34.389,34.3987,34.3792,34.389,10800.0
2014-05-12 12:40:00,35.3,35.34,35.3,35.31,39800.0,34.389,34.4279,34.389,34.3987,39800.0
2014-05-12 12:45:00,35.31,35.38,35.31,35.37,31700.0,34.3987,34.4669,34.3987,34.4572,31700.0
2014-05-12 12:50:00,35.37,35.46,35.37,35.42,36400.0,34.4572,34.5448,34.4572,34.5059,36400.0
2014-05-12 12:55:00,35.42,35.43,35.28,35.29,54700.0,34.5059,34.5156,34.3695,34.3792,54700.0
2014-05-12 13:00:00,35.3,35.3,35.23,35.23,27100.0,34.389,34.389,34.3208,34.3208,27100.0
2014-05-12 13:05:00,35.23,35.26,35.19,35.19,32800.0,34.3208,34.35,34.2818,34.2818,32800.0
2014-05-12 13:10:00,35.2,35.23,35.19,35.19,18300.0,34.2915,34.3208,34.2818,34.2818,18300.0
2014-05-12 13:15:00,35.19,35.21,35.16,35.16,25200.0,34.2818,34.3013,34.2526,34.2526,25200.0
2014-05-12 13:20:00,35.16,35.22,35.11,35.11,45400.0,34.2526,34.311,34.2039,34.2039,45400.0
2014-05-12 13:25:00,35.11,35.14,35.09,35.13,32400.0,34.2039,34.2331,34.1844,34.2234,32400.0
2014-05-12 13:30:00,35.14,35.15,35.1,35.11,27700.0,34.2331,34.2428,34.1941,34.2039,27700.0
2014-05-12 13:35:00,35.11,35.16,35.11,35.15,28700.0,34.2039,34.2526,34.2039,34.2428,28700.0
2014-05-12 13:40:00,35.15,35.15,35.09,35.12,71500.0,34.2428,34.2428,34.1844,34.2136,71500.0
2014-05-12 13:45:00,35.12,35.12,35.08,35.1,47600.0,34.2136,34.2136,34.1746,34.1941,47600.0
2014-05-12 13:50:00,35.11,35.19,35.11,35.18,58400.0,34.2039,34.2818,34.2039,34.2721,58400.0
2014-05-12 13:55:00,35.18,35.19,35.18,35.19,4200.0,34.2721,34.2818,34.2721,34.2818,4200.0
2014-05-12 14:00:00,35.19,35.19,35.13,35.14,29400.0,34.2818,34.2818,34.2234,34.2331,29400.0
2014-05-12 14:05:00,35.14,35.19,35.13,35.15,69600.0,34.2331,34.2818,34.2234,34.2428,69600.0
2014-05-12 14:10:00,35.15,35.21,35.14,35.18,37900.0,34.2428,34.3013,34.2331,34.2721,37900.0
2014-05-12 14:15:00,35.19,35.2,35.16,35.18,66800.0,34.2818,34.2915,34.2526,34.2721,66800.0
2014-05-12 14:20:00,35.18,35.19,35.16,35.16,14900.0,34.2721,34.2818,34.2526,34.2526,14900.0
2014-05-12 14:25:00,35.16,35.17,35.13,35.14,23200.0,34.2526,34.2623,34.2234,34.2331,23200.0
2014-05-12 14:30:00,35.14,35.17,35.14,35.16,38000.0,34.2331,34.2623,34.2331,34.2526,38000.0
2014-05-12 14:35:00,35.17,35.21,35.14,35.19,50200.0,34.2623,34.3013,34.2331,34.2818,50200.0
2014-05-12 14:40:00,35.19,35.22,35.14,35.14,88000.0,34.2818,34.311,34.2331,34.2331,88000.0
2014-05-12 14:45:00,35.16,35.18,35.15,35.16,166900.0,34.2526,34.2721,34.2428,34.2526,166900.0
2014-05-12 14:50:00,35.16,35.19,35.15,35.19,73800.0,34.2526,34.2818,34.2428,34.2818,73800.0
2014-05-12 14:55:00,35.18,35.19,35.17,35.18,25400.0,34.2721,34.2818,34.2623,34.2721,25400.0
2014-05-12 15:00:00,35.18,35.24,35.18,35.22,60200.0,34.2721,34.3305,34.2721,34.311,60200.0
2014-05-12 15:05:00,35.22,35.23,35.2,35.23,46000.0,34.311,34.3208,34.2915,34.3208,46000.0
2014-05-12 15:10:00,35.23,35.24,35.19,35.21,81300.0,34.3208,34.3305,34.2818,34.3013,81300.0
2014-05-12 15:15:00,35.2,35.21,35.17,35.2,41600.0,34.2915,34.3013,34.2623,34.2915,41600.0
2014-05-12 15:20:00,35.2,35.22,35.18,35.22,57400.0,34.2915,34.311,34.2721,34.311,57400.0
2014-05-12 15:25:00,35.22,35.29,35.22,35.28,47100.0,34.311,34.3792,34.311,34.3695,47100.0
2014-05-12 15:30:00,35.27,35.29,35.26,35.27,41200.0,34.3597,34.3792,34.35,34.3597,41200.0
2014-05-12 15:35:00,35.27,35.28,35.25,35.25,50700.0,34.3597,34.3695,34.3403,34.3403,50700.0
2014-05-12 15:40:00,35.25,35.27,35.24,35.25,124500.0,34.3403,34.3597,34.3305,34.3403,124500.0
2014-05-12 15:45:00,35.26,35.26,35.22,35.26,96300.0,34.35,34.35,34.311,34.35,96300.0
2014-05-12 15:50:00,35.26,35.34,35.26,35.33,135100.0,34.35,34.4279,34.35,34.4182,135100.0
2014-05-12 15:55:00,35.33,35.34,35.28,35.31,192200.0,34.4182,34.4279,34.3695,34.3987,192200.0
2014-05-13 09:30:00,35.39,35.42,35.2,35.36,129300.0,34.4766,34.5059,34.2915,34.4474,129300.0
2014-05-13 09:35:00,35.36,35.42,35.27,35.32,52500.0,34.4474,34.5059,34.3597,34.4084,52500.0
2014-05-13 09:40:00,35.31,35.43,35.29,35.36,73900.0,34.3987,34.5156,34.3792,34.4474,73900.0
2014-05-13 09:45:00,35.36,35.49,35.35,35.46,103900.0,34.4474,34.5741,34.4377,34.5448,103900.0
2014-05-13 09:50:00,35.46,35.49,35.4,35.45,191300.0,34.5448,34.5741,34.4864,34.5351,191300.0
2014-05-13 09:55:00,35.45,35.58,35.41,35.44,233400.0,34.5351,34.6617,34.4961,34.5254,233400.0
2014-05-13 10:00:00,35.44,35.45,35.32,35.36,242500.0,34.5254,34.5351,34.4084,34.4474,242500.0
2014-05-13 10:05:00,35.38,35.55,35.38,35.54,59500.0,34.4669,34.6325,34.4669,34.6228,59500.0
2014-05-13 10:10:00,35.53,35.56,35.48,35.5,73100.0,34.613,34.6423,34.5643,34.5838,73100.0
2014-05-13 10:15:00,35.49,35.63,35.49,35.55,75000.0,34.5741,34.7104,34.5741,34.6325,75000.0
2014-05-13 10:20:00,35.55,35.62,35.53,35.58,81100.0,34.6325,34.7007,34.613,34.6617,81100.0
2014-05-13 10:25:00,35.58,35.61,35.5,35.57,59100.0,34.6617,34.691,34.5838,34.652,59100.0
2014-05-13 10:30:00,35.57,35.57,35.49,35.5,50900.0,34.652,34.652,34.5741,34.5838,50900.0
2014-05-13 10:35:00,35.5,35.55,35.5,35.52,41900.0,34.5838,34.6325,34.5838,34.6033,41900.0
2014-05-13 10:40:00,35.52,35.56,35.49,35.54,85200.0,34.6033,34.6423,34.5741,34.6228,85200.0
2014-05-13 10:45:00,35.55,35.56,35.5,35.52,74200.0,34.6325,34.6423,34.5838,34.6033,74200.0
2014-05-13 10:50:00,35.52,35.6,35.52,35.59,52200.0,34.6033,34.6812,34.6033,34.6715,52200.0
2014-05-13 10:55:00,35.6,35.63,35.54,35.59,44100.0,34.6812,34.7104,34.6228,34.6715,44100.0
2014-05-13 11:00:00,35.59,35.65,35.57,35.57,40000.0,34.6715,34.7299,34.652,34.652,40000.0
2014-05-13 11:05:00,35.57,35.57,35.5,35.52,37500.0,34.652,34.652,34.5838,34.6033,37500.0
2014-05-13 11:10:00,35.51,35.55,35.48,35.52,59200.0,34.5935,34.6325,34.5643,34.6033,59200.0
2014-05-13 11:15:00,35.53,35.53,35.43,35.44,29200.0,34.613,34.613,34.5156,34.5254,29200.0
2014-05-13 11:20:00,35.43,35.45,35.42,35.43,23500.0,34.5156,34.5351,34.5059,34.5156,23500.0
2014-05-13 11:25:00,35.42,35.47,35.42,35.45,24300.0,34.5059,34.5546,34.5059,34.5351,24300.0
2014-05-13 11:30:00,35.45,35.49,35.45,35.48,45500.0,34.5351,34.5741,34.5351,34.5643,45500.0
2014-05-13 11:35:00,35.48,35.49,35.45,35.45,28000.0,34.5643,34.5741,34.5351,34.5351,28000.0
2014-05-13 11:40:00,35.45,35.45,35.39,35.4,66400.0,34.5351,34.5351,34.4766,34.4864,66400.0
2014-05-13 11:45:00,35.39,35.42,35.37,35.4,85700.0,34.4766,34.5059,34.4572,34.4864,85700.0
2014-05-13 11:50:00,35.41,35.5,35.4,35.5,79300.0,34.4961,34.5838,34.4864,34.5838,79300.0
2014-05-13 11:55:00,35.5,35.51,35.44,35.46,24500.0,34.5838,34.5935,34.5254,34.5448,24500.0
2014-05-13 12:00:00,35.46,35.46,35.38,35.41,78700.0,34.5448,34.5448,34.4669,34.4961,78700.0
2014-05-13 12:05:00,35.4,35.41,35.38,35.38,29900.0,34.4864,34.4961,34.4669,34.4669,29900.0
2014-05-13 12:10:00,35.38,35.42,35.38,35.41,55200.0,34.4669,34.5059,34.4669,34.4961,55200.0
2014-05-13 12:15:00,35.4,35.44,35.39,35.4,53000.0,34.4864,34.5254,34.4766,34.4864,53000.0
2014-05-13 12:20:00,35.41,35.42,35.39,35.4,45600.0,34.4961,34.5059,34.4766,34.4864,45600.0
2014-05-13 12:25:00,35.41,35.44,35.4,35.4,32600.0,34.4961,34.5254,34.4864,34.4864,32600.0
2014-05-13 12:30:00,35.4,35.42,35.37,35.39,19400.0,34.4864,34.5059,34.4572,34.4766,19400.0
2014-05-13 12:35:00,35.4,35.45,35.4,35.43,50300.0,34.4864,34.5351,34.4864,34.5156,50300.0
2014-05-13 12:40:00,35.42,35.44,35.4,35.44,36200.0,34.5059,34.5254,34.4864,34.5254,36200.0
2014-05-13 12:45:00,35.43,35.45,35.41,35.41,45200.0,34.5156,34.5351,34.4961,34.4961,45200.0
2014-05-13 12:50:00,35.42,35.48,35.4,35.47,80000.0,34.5059,34.5643,34.4864,34.5546,80000.0
2014-05-13 12:55:00,35.47,35.47,35.43,35.44,35500.0,34.5546,34.5546,34.5156,34.5254,35500.0
2014-05-13 13:00:00,35.44,35.48,35.43,35.47,58700.0,34.5254,34.5643,34.5156,34.5546,58700.0
2014-05-13 13:05:00,35.47,35.54,35.45,35.54,56600.0,34.5546,34.6228,34.5351,34.6228,56600.0
2014-05-13 13:10:00,35.53,35.54,35.5,35.5,76400.0,34.613,34.6228,34.5838,34.5838,76400.0
2014-05-13 13:15:00,35.51,35.51,35.45,35.47,82900.0,34.5935,34.5935,34.5351,34.5546,82900.0
2014-05-13 13:20:00,35.47,35.5,35.46,35.49,168800.0,34.5546,34.5838,34.5448,34.5741,168800.0
2014-05-13 13:25:00,35.48,35.48,35.45,35.46,16500.0,34.5643,34.5643,34.5351,34.5448,16500.0
2014-05-13 13:30:00,35.45,35.48,35.45,35.45,99100.0,34.5351,34.5643,34.5351,34.5351,99100.0
2014-05-13 13:35:00,35.45,35.46,35.4,35.41,85200.0,34.5351,34.5448,34.4864,34.4961,85200.0
2014-05-13 13:40:00,35.42,35.43,35.4,35.41,39400.0,34.5059,34.5156,34.4864,34.4961,39400.0
2014-05-13 13:45:00,35.41,35.43,35.4,35.41,25200.0,34.4961,34.5156,34.4864,34.4961,25200.0
2014-05-13 13:50:00,35.41,35.42,35.39,35.4,22100.0,34.4961,34.5059,34.4766,34.4864,22100.0
2014-05-13 13:55:00,35.39,35.45,35.38,35.45,122500.0,34.4766,34.5351,34.4669,34.5351,122500.0
2014-05-13 14:00:00,35.45,35.48,35.44,35.45,60800.0,34.5351,34.5643,34.5254,34.5351,60800.0
2014-05-13 14:05:00,35.45,35.47,35.44,35.45,48700.0,34.5351,34.5546,34.5254,34.5351,48700.0
2014-05-13 14:10:00,35.46,35.47,35.45,35.47,53300.0,34.5448,34.5546,34.5351,34.5546,53300.0
2014-05-13 14:15:00,35.46,35.48,35.45,35.47,58900.0,34.5448,34.5643,34.5351,34.5546,58900.0
2014-05-13 14:20:00,35.47,35.5,35.45,35.47,108300.0,34.5546,34.5838,34.5351,34.5546,108300.0
2014-05-13 14:25:00,35.47,35.49,35.45,35.49,102100.0,34.5546,34.5741,34.5351,34.5741,102100.0
2014-05-13 14:30:00,35.49,35.51,35.48,35.5,147900.0,34.5741,34.5935,34.5643,34.5838,147900.0
2014-05-13 14:35:00,35.51,35.51,35.48,35.5,114700.0,34.5935,34.5935,34.5643,34.5838,114700.0
2014-05-13 14:40:00,35.49,35.51,35.45,35.46,144200.0,34.5741,34.5935,34.5351,34.5448,144200.0
2014-05-13 14:45:00,35.46,35.47,35.4,35.42,54900.0,34.5448,34.5546,34.4864,34.5059,54900.0
2014-05-13 14:50:00,35.42,35.42,35.34,35.36,56700.0,34.5059,34.5059,34.4279,34.4474,56700.0
2014-05-13 14:55:00,35.36,35.36,35.33,35.34,27100.0,34.4474,34.4474,34.4182,34.4279,27100.0
2014-05-13 15:00:00,35.33,35.37,35.31,35.35,143400.0,34.4182,34.4572,34.3987,34.4377,143400.0
2014-05-13 15:05:00,35.35,35.35,35.3,35.32,38600.0,34.4377,34.4377,34.389,34.4084,38600.0
2014-05-13 15:10:00,35.32,35.33,35.25,35.25,30500.0,34.4084,34.4182,34.3403,34.3403,30500.0
2014-05-13 15:15:00,35.25,35.25,35.19,35.19,85100.0,34.3403,34.3403,34.2818,34.2818,85100.0
2014-05-13 15:20:00,35.2,35.2,35.14,35.16,91200.0,34.2915,34.2915,34.2331,34.2526,91200.0
2014-05-13 15:25:00,35.16,35.17,35.06,35.06,122400.0,34.2526,34.2623,34.1552,34.1552,122400.0
2014-05-13 15:30:00,35.06,35.17,35.06,35.16,195100.0,34.1552,34.2623,34.1552,34.2526,195100.0
2014-05-13 15:35:00,35.16,35.17,35.09,35.11,164700.0,34.2526,34.2623,34.1844,34.2039,164700.0
2014-05-13 15:40:00,35.1,35.13,35.06,35.07,163800.0,34.1941,34.2234,34.1552,34.1649,163800.0
2014-05-13 15:45:00,35.07,35.2,34.99,35.12,375600.0,34.1649,34.2915,34.087,34.2136,375600.0
2014-05-13 15:50:00,35.11,35.12,34.98,35.01,300900.0,34.2039,34.2136,34.0772,34.1064,300900.0
2014-05-13 15:55:00,35.01,35.05,34.99,35.05,241500.0,34.1064,34.1454,34.087,34.1454,241500.0
2014-05-14 09:30:00,34.93,35.0,34.68,34.81,72900.0,34.0285,34.0967,33.785,33.9116,72900.0
2014-05-14 09:35:00,34.82,34.91,34.81,34.85,35000.0,33.9214,34.009,33.9116,33.9506,35000.0
2014-05-14 09:40:00,34.85,34.97,34.7,34.77,184900.0,33.9506,34.0675,33.8045,33.8726,184900.0
2014-05-14 09:45:00,34.78,34.85,34.73,34.73,61700.0,33.8824,33.9506,33.8337,33.8337,61700.0
2014-05-14 09:50:00,34.73,34.74,34.67,34.7,59600.0,33.8337,33.8434,33.7752,33.8045,59600.0
2014-05-14 09:55:00,34.71,34.81,34.68,34.77,48900.0,33.8142,33.9116,33.785,33.8726,48900.0
2014-05-14 10:00:00,34.77,34.8,34.74,34.75,78200.0,33.8726,33.9019,33.8434,33.8532,78200.0
2014-05-14 10:05:00,34.76,34.77,34.74,34.75,45200.0,33.8629,33.8726,33.8434,33.8532,45200.0
2014-05-14 10:10:00,34.75,34.75,34.68,34.72,85500.0,33.8532,33.8532,33.785,33.8239,85500.0
2014-05-14 10:15:00,34.72,34.73,34.6,34.6,54200.0,33.8239,33.8337,33.707,33.707,54200.0
2014-05-14 10:20:00,34.61,34.65,34.6,34.61,42000.0,33.7168,33.7557,33.707,33.7168,42000.0
2014-05-14 10:25:00,34.6,34.71,34.6,34.7,91100.0,33.707,33.8142,33.707,33.8045,91100.0
2014-05-14 10:30:00,34.69,34.71,34.56,34.56,60100.0,33.7947,33.8142,33.6681,33.6681,60100.0
2014-05-14 10:35:00,34.56,34.66,34.55,34.55,35900.0,33.6681,33.7655,33.6583,33.6583,35900.0
2014-05-14 10:40:00,34.55,34.62,34.54,34.58,31200.0,33.6583,33.7265,33.6486,33.6875,31200.0
2014-05-14 10:45:00,34.58,34.64,34.58,34.63,57100.0,33.6875,33.746,33.6875,33.7363,57100.0
2014-05-14 10:50:00,34.63,34.64,34.59,34.62,215400.0,33.7363,33.746,33.6973,33.7265,215400.0
2014-05-14 10:55:00,34.62,34.64,34.58,34.6,122200.0,33.7265,33.746,33.6875,33.707,122200.0
2014-05-14 11:00:00,34.61,34.64,34.56,34.57,53500.0,33.7168,33.746,33.6681,33.6778,53500.0
2014-05-14 11:05:00,34.57,34.59,34.55,34.58,33000.0,33.6778,33.6973,33.6583,33.6875,33000.0
2014-05-14 11:10:00,34.57,34.59,34.56,34.58,37200.0,33.6778,33.6973,33.6681,33.6875,37200.0
2014-05-14 11:15:00,34.57,34.58,34.48,34.5,104100.0,33.6778,33.6875,33.5901,33.6096,104100.0
2014-05-14 11:20:00,34.51,34.53,34.47,34.49,53300.0,33.6194,33.6388,33.5804,33.5999,53300.0
2014-05-14 11:25:00,34.49,34.54,34.49,34.51,23800.0,33.5999,33.6486,33.5999,33.6194,23800.0
2014-05-14 11:30:00,34.5,34.58,34.5,34.53,57200.0,33.6096,33.6875,33.6096,33.6388,57200.0
2014-05-14 11:35:00,34.52,34.56,34.51,34.56,29900.0,33.6291,33.6681,33.6194,33.6681,29900.0
2014-05-14 11:40:00,34.56,34.56,34.52,34.52,37200.0,33.6681,33.6681,33.6291,33.6291,37200.0
2014-05-14 11:45:00,34.53,34.54,34.51,34.52,41200.0,33.6388,33.6486,33.6194,33.6291,41200.0
2014-05-14 11:50:00,34.52,34.54,34.5,34.51,32000.0,33.6291,33.6486,33.6096,33.6194,32000.0
2014-05-14 11:55:00,34.51,34.52,34.47,34.47,38900.0,33.6194,33.6291,33.5804,33.5804,38900.0
2014-05-14 12:00:00,34.48,34.52,34.47,34.48,45800.0,33.5901,33.6291,33.5804,33.5901,45800.0
2014-05-14 12:05:00,34.48,34.51,34.46,34.5,27600.0,33.5901,33.6194,33.5706,33.6096,27600.0
2014-05-14 12:10:00,34.5,34.53,34.5,34.52,26000.0,33.6096,33.6388,33.6096,33.6291,26000.0
2014-05-14 12:15:00,34.52,34.59,34.5,34.58,29700.0,33.6291,33.6973,33.6096,33.6875,29700.0
2014-05-14 12:20:00,34.59,34.59,34.56,34.59,39400.0,33.6973,33.6973,33.6681,33.6973,39400.0
2014-05-14 12:25:00,34.59,34.6,34.57,34.59,31600.0,33.6973,33.707,33.6778,33.6973,31600.0
2014-05-14 12:30:00,34.58,34.58,34.56,34.58,25000.0,33.6875,33.6875,33.6681,33.6875,25000.0
2014-05-14 12:35:00,34.58,34.59,34.54,34.54,47500.0,33.6875,33.6973,33.6486,33.6486,47500.0
2014-05-14 12:40:00,34.54,34.55,34.49,34.49,61600.0,33.6486,33.6583,33.5999,33.5999,61600.0
2014-05-14 12:45:00,34.5,34.51,34.48,34.48,35000.0,33.6096,33.6194,33.5901,33.5901,35000.0
2014-05-14 12:50:00,34.49,34.5,34.45,34.47,52500.0,33.5999,33.6096,33.5609,33.5804,52500.0
2014-05-14 12:55:00,34.46,34.47,34.4,34.44,79400.0,33.5706,33.5804,33.5122,33.5512,79400.0
2014-05-14 13:00:00,34.44,34.51,34.44,34.5,44500.0,33.5512,33.6194,33.5512,33.6096,44500.0
2014-05-14 13:05:00,34.49,34.58,34.48,34.58,62400.0,33.5999,33.6875,33.5901,33.6875,62400.0
2014-05-14 13:10:00,34.58,34.59,34.56,34.58,29800.0,33.6875,33.6973,33.6681,33.6875,29800.0
2014-05-14 13:15:00,34.59,34.6,34.58,34.59,20700.0,33.6973,33.707,33.6875,33.6973,20700.0
2014-05-14 13:20:00,34.59,34.59,34.55,34.58,34400.0,33.6973,33.6973,33.6583,33.6875,34400.0
2014-05-14 13:25:00,34.58,34.6,34.57,34.58,28600.0,33.6875,33.707,33.6778,33.6875,28600.0
2014-05-14 13:30:00,34.59,34.6,34.57,34.57,30500.0,33.6973,33.707,33.6778,33.6778,30500.0
2014-05-14 13:35:00,34.57,34.57,34.52,34.57,51300.0,33.6778,33.6778,33.6291,33.6778,51300.0
2014-05-14 13:40:00,34.57,34.59,34.55,34.57,56700.0,33.6778,33.6973,33.6583,33.6778,56700.0
2014-05-14 13:45:00,34.56,34.57,34.52,34.54,40400.0,33.6681,33.6778,33.6291,33.6486,40400.0
2014-05-14 13:50:00,34.53,34.54,34.49,34.49,30400.0,33.6388,33.6486,33.5999,33.5999,30400.0
2014-05-14 13:55:00,34.49,34.51,34.47,34.48,129300.0,33.5999,33.6194,33.5804,33.5901,129300.0
2014-05-14 14:00:00,34.49,34.55,34.48,34.52,82400.0,33.5999,33.6583,33.5901,33.6291,82400.0
2014-05-14 14:05:00,34.52,34.52,34.47,34.48,46100.0,33.6291,33.6291,33.5804,33.5901,46100.0
2014-05-14 14:10:00,34.48,34.51,34.48,34.49,51300.0,33.5901,33.6194,33.5901,33.5999,51300.0
2014-05-14 14:15:00,34.5,34.51,34.49,34.51,11900.0,33.6096,33.6194,33.5999,33.6194,11900.0
2014-05-14 14:20:00,34.5,34.51,34.47,34.48,36800.0,33.6096,33.6194,33.5804,33.5901,36800.0
2014-05-14 14:25:00,34.47,34.49,34.45,34.47,59000.0,33.5804,33.5999,33.5609,33.5804,59000.0
2014-05-14 14:30:00,34.48,34.5,34.48,34.49,30700.0,33.5901,33.6096,33.5901,33.5999,30700.0
2014-05-14 14:35:00,34.5,34.5,34.43,34.44,42600.0,33.6096,33.6096,33.5414,33.5512,42600.0
2014-05-14 14:40:00,34.44,34.45,34.41,34.42,44200.0,33.5512,33.5609,33.5219,33.5317,44200.0
2014-05-14 14:45:00,34.41,34.41,34.38,34.39,35800.0,33.5219,33.5219,33.4927,33.5025,35800.0
2014-05-14 14:50:00,34.38,34.41,34.38,34.39,88000.0,33.4927,33.5219,33.4927,33.5025,88000.0
2014-05-14 14:55:00,34.39,34.39,34.32,34.34,94400.0,33.5025,33.5025,33.4343,33.4537,94400.0
2014-05-14 15:00:00,34.35,34.36,34.33,34.35,57200.0,33.4635,33.4732,33.444,33.4635,57200.0
2014-05-14 15:05:00,34.35,34.35,34.26,34.26,77800.0,33.4635,33.4635,33.3758,33.3758,77800.0
2014-05-14 15:10:00,34.27,34.29,34.27,34.29,56400.0,33.3855,33.405,33.3855,33.405,56400.0
2014-05-14 15:15:00,34.29,34.3,34.24,34.28,122200.0,33.405,33.4148,33.3563,33.3953,122200.0
2014-05-14 15:20:00,34.27,34.28,34.27,34.27,61700.0,33.3855,33.3953,33.3855,33.3855,61700.0
2014-05-14 15:25:00,34.28,34.29,34.22,34.22,86900.0,33.3953,33.405,33.3368,33.3368,86900.0
2014-05-14 15:30:00,34.22,34.24,34.16,34.19,170900.0,33.3368,33.3563,33.2784,33.3076,170900.0
2014-05-14 15:35:00,34.19,34.22,34.18,34.22,93600.0,33.3076,33.3368,33.2979,33.3368,93600.0
2014-05-14 15:40:00,34.22,34.25,34.22,34.24,125100.0,33.3368,33.3661,33.3368,33.3563,125100.0
2014-05-14 15:45:00,34.24,34.24,34.15,34.2,161800.0,33.3563,33.3563,33.2686,33.3174,161800.0
2014-05-14 15:50:00,34.19,34.19,34.13,34.19,247500.0,33.3076,33.3076,33.2492,33.3076,247500.0
2014-05-14 15:55:00,34.19,34.19,34.12,34.13,272500.0,33.3076,33.3076,33.2394,33.2492,272500.0
2014-05-15 09:30:00,34.03,34.17,33.83,34.17,98700.0,33.1517,33.2881,32.9569,33.2881,98700.0
2014-05-15 09:35:00,34.13,34.19,34.07,34.11,40200.0,33.2492,33.3076,33.1907,33.2297,40200.0
2014-05-15 09:40:00,34.13,34.18,34.05,34.18,31400.0,33.2492,33.2979,33.1712,33.2979,31400.0
2014-05-15 09:45:00,34.16,34.24,34.05,34.07,31700.0,33.2784,33.3563,33.1712,33.1907,31700.0
2014-05-15 09:50:00,34.08,34.08,33.95,33.98,39000.0,33.2005,33.2005,33.0738,33.103,39000.0
2014-05-15 09:55:00,33.98,34.01,33.77,34.0,121900.0,33.103,33.1323,32.8985,33.1225,121900.0
2014-05-15 10:00:00,34.0,34.03,33.85,33.89,42800.0,33.1225,33.1517,32.9764,33.0154,42800.0
2014-05-15 10:05:00,33.88,33.93,33.77,33.78,93400.0,33.0056,33.0543,32.8985,32.9082,93400.0
2014-05-15 10:10:00,33.77,33.78,33.67,33.68,79900.0,32.8985,32.9082,32.801,32.8108,79900.0
2014-05-15 10:15:00,33.68,33.74,33.67,33.72,52500.0,32.8108,32.8692,32.801,32.8497,52500.0
2014-05-15 10:20:00,33.73,33.88,33.72,33.88,48100.0,32.8595,33.0056,32.8497,33.0056,48100.0
2014-05-15 10:25:00,33.86,33.9,33.78,33.83,41900.0,32.9861,33.0251,32.9082,32.9569,41900.0
2014-05-15 10:30:00,33.85,33.91,33.83,33.89,27500.0,32.9764,33.0348,32.9569,33.0154,27500.0
2014-05-15 10:35:00,33.89,33.93,33.85,33.87,20200.0,33.0154,33.0543,32.9764,32.9959,20200.0
2014-05-15 10:40:00,33.87,34.01,33.82,34.0,27800.0,32.9959,33.1323,32.9472,33.1225,27800.0
2014-05-15 10:45:00,34.0,34.01,33.89,33.89,27300.0,33.1225,33.1323,33.0154,33.0154,27300.0
2014-05-15 10:50:00,33.89,33.98,33.88,33.98,29400.0,33.0154,33.103,33.0056,33.103,29400.0
2014-05-15 10:55:00,33.99,34.01,33.89,33.89,18900.0,33.1128,33.1323,33.0154,33.0154,18900.0
2014-05-15 11:00:00,33.89,33.92,33.83,33.84,21900.0,33.0154,33.0446,32.9569,32.9666,21900.0
2014-05-15 11:05:00,33.83,33.86,33.8,33.82,51200.0,32.9569,32.9861,32.9277,32.9472,51200.0
2014-05-15 11:10:00,33.81,33.83,33.7,33.74,56800.0,32.9374,32.9569,32.8303,32.8692,56800.0
2014-05-15 11:15:00,33.74,33.76,33.69,33.7,34600.0,32.8692,32.8887,32.8205,32.8303,34600.0
2014-05-15 11:20:00,33.7,33.72,33.66,33.68,34200.0,32.8303,32.8497,32.7913,32.8108,34200.0
2014-05-15 11:25:00,33.67,33.75,33.67,33.68,29700.0,32.801,32.879,32.801,32.8108,29700.0
2014-05-15 11:30:00,33.69,33.8,33.69,33.8,20900.0,32.8205,32.9277,32.8205,32.9277,20900.0
2014-05-15 11:35:00,33.8,33.82,33.78,33.79,18900.0,32.9277,32.9472,32.9082,32.9179,18900.0
2014-05-15 11:40:00,33.79,33.8,33.72,33.73,24800.0,32.9179,32.9277,32.8497,32.8595,24800.0
2014-05-15 11:45:00,33.73,33.77,33.72,33.73,34400.0,32.8595,32.8985,32.8497,32.8595,34400.0
2014-05-15 11:50:00,33.73,33.73,33.68,33.68,14500.0,32.8595,32.8595,32.8108,32.8108,14500.0
2014-05-15 11:55:00,33.67,33.72,33.64,33.69,38500.0,32.801,32.8497,32.7718,32.8205,38500.0
2014-05-15 12:00:00,33.69,33.72,33.64,33.65,40700.0,32.8205,32.8497,32.7718,32.7815,40700.0
2014-05-15 12:05:00,33.65,33.67,33.64,33.65,47800.0,32.7815,32.801,32.7718,32.7815,47800.0
2014-05-15 12:10:00,33.65,33.66,33.64,33.65,33400.0,32.7815,32.7913,32.7718,32.7815,33400.0
2014-05-15 12:15:00,33.65,33.68,33.59,33.66,68500.0,32.7815,32.8108,32.7231,32.7913,68500.0
2014-05-15 12:20:00,33.66,33.69,33.63,33.66,50200.0,32.7913,32.8205,32.7621,32.7913,50200.0
2014-05-15 12:25:00,33.68,33.75,33.64,33.75,33800.0,32.8108,32.879,32.7718,32.879,33800.0
2014-05-15 12:30:00,33.75,33.76,33.75,33.76,22300.0,32.879,32.8887,32.879,32.8887,22300.0
2014-05-15 12:35:00,33.76,33.76,33.73,33.75,17600.0,32.8887,32.8887,32.8595,32.879,17600.0
2014-05-15 12:40:00,33.75,33.78,33.72,33.78,39300.0,32.879,32.9082,32.8497,32.9082,39300.0
2014-05-15 12:45:00,33.77,33.85,33.77,33.78,43700.0,32.8985,32.9764,32.8985,32.9082,43700.0
2014-05-15 12:50:00,33.78,33.82,33.76,33.81,22400.0,32.9082,32.9472,32.8887,32.9374,22400.0
2014-05-15 12:55:00,33.81,33.83,33.78,33.8,48700.0,32.9374,32.9569,32.9082,32.9277,48700.0
2014-05-15 13:00:00,33.8,33.81,33.78,33.8,22000.0,32.9277,32.9374,32.9082,32.9277,22000.0
2014-05-15 13:05:00,33.8,33.82,33.77,33.77,22900.0,32.9277,32.9472,32.8985,32.8985,22900.0
2014-05-15 13:10:00,33.77,33.79,33.75,33.75,29000.0,32.8985,32.9179,32.879,32.879,29000.0
2014-05-15 13:15:00,33.75,33.79,33.71,33.77,94300.0,32.879,32.9179,32.84,32.8985,94300.0
2014-05-15 13:20:00,33.77,33.81,33.75,33.81,33200.0,32.8985,32.9374,32.879,32.9374,33200.0
2014-05-15 13:25:00,33.81,33.84,33.73,33.73,68500.0,32.9374,32.9666,32.8595,32.8595,68500.0
2014-05-15 13:30:00,33.73,33.73,33.71,33.71,22200.0,32.8595,32.8595,32.84,32.84,22200.0
2014-05-15 13:35:00,33.7,33.73,33.69,33.69,11100.0,32.8303,32.8595,32.8205,32.8205,11100.0
2014-05-15 13:40:00,33.69,33.69,33.67,33.68,26500.0,32.8205,32.8205,32.801,32.8108,26500.0
2014-05-15 13:45:00,33.68,33.68,33.66,33.66,13900.0,32.8108,32.8108,32.7913,32.7913,13900.0
2014-05-15 13:50:00,33.66,33.67,33.64,33.65,47600.0,32.7913,32.801,32.7718,32.7815,47600.0
2014-05-15 13:55:00,33.65,33.74,33.65,33.74,28500.0,32.7815,32.8692,32.7815,32.8692,28500.0
2014-05-15 14:00:00,33.73,33.74,33.69,33.71,28800.0,32.8595,32.8692,32.8205,32.84,28800.0
2014-05-15 14:05:00,33.73,33.78,33.71,33.77,55800.0,32.8595,32.9082,32.84,32.8985,55800.0
2014-05-15 14:10:00,33.77,33.81,33.73,33.74,58700.0,32.8985,32.9374,32.8595,32.8692,58700.0
2014-05-15 14:15:00,33.73,33.74,33.64,33.68,90400.0,32.8595,32.8692,32.7718,32.8108,90400.0
2014-05-15 14:20:00,33.69,33.73,33.68,33.71,44900.0,32.8205,32.8595,32.8108,32.84,44900.0
2014-05-15 14:25:00,33.72,33.75,33.71,33.71,24500.0,32.8497,32.879,32.84,32.84,24500.0
2014-05-15 14:30:00,33.72,33.73,33.67,33.7,59900.0,32.8497,32.8595,32.801,32.8303,59900.0
2014-05-15 14:35:00,33.7,33.77,33.7,33.74,42800.0,32.8303,32.8985,32.8303,32.8692,42800.0
2014-05-15 14:40:00,33.75,33.77,33.69,33.69,42800.0,32.879,32.8985,32.8205,32.8205,42800.0
2014-05-15 14:45:00,33.69,33.72,33.68,33.71,46300.0,32.8205,32.8497,32.8108,32.84,46300.0
2014-05-15 14:50:00,33.71,33.75,33.71,33.73,65500.0,32.84,32.879,32.84,32.8595,65500.0
2014-05-15 14:55:00,33.73,33.75,33.68,33.72,59200.0,32.8595,32.879,32.8108,32.8497,59200.0
2014-05-15 15:00:00,33.72,33.73,33.69,33.72,67300.0,32.8497,32.8595,32.8205,32.8497,67300.0
2014-05-15 15:05:00,33.72,33.72,33.68,33.69,87700.0,32.8497,32.8497,32.8108,32.8205,87700.0
2014-05-15 15:10:00,33.69,33.69,33.62,33.63,78600.0,32.8205,32.8205,32.7523,32.7621,78600.0
2014-05-15 15:15:00,33.63,33.66,33.61,33.64,72400.0,32.7621,32.7913,32.7426,32.7718,72400.0
2014-05-15 15:20:00,33.64,33.66,33.63,33.65,56700.0,32.7718,32.7913,32.7621,32.7815,56700.0
2014-05-15 15:25:00,33.64,33.67,33.62,33.67,76900.0,32.7718,32.801,32.7523,32.801,76900.0
2014-05-15 15:30:00,33.66,33.71,33.66,33.71,56500.0,32.7913,32.84,32.7913,32.84,56500.0
2014-05-15 15:35:00,33.71,33.79,33.71,33.75,98800.0,32.84,32.9179,32.84,32.879,98800.0
2014-05-15 15:40:00,33.75,33.75,33.71,33.74,73500.0,32.879,32.879,32.84,32.8692,73500.0
2014-05-15 15:45:00,33.74,33.75,33.72,33.73,232800.0,32.8692,32.879,32.8497,32.8595,232800.0
2014-05-15 15:50:00,33.73,33.8,33.71,33.79,308700.0,32.8595,32.9277,32.84,32.9179,308700.0
2014-05-15 15:55:00,33.78,33.8,33.75,33.79,288600.0,32.9082,32.9277,32.879,32.9179,288600.0
2014-05-16 09:30:00,33.9,34.31,33.7,34.18,306400.0,33.0251,33.4245,32.8303,33.2979,306400.0
2014-05-16 09:35:00,34.17,34.18,34.03,34.08,96400.0,33.2881,33.2979,33.1517,33.2005,96400.0
2014-05-16 09:40:00,34.08,34.08,33.96,34.04,33100.0,33.2005,33.2005,33.0835,33.1615,33100.0
2014-05-16 09:45:00,34.04,34.06,34.0,34.05,49100.0,33.1615,33.181,33.1225,33.1712,49100.0
2014-05-16 09:50:00,34.06,34.19,34.06,34.18,61100.0,33.181,33.3076,33.181,33.2979,61100.0
2014-05-16 09:55:00,34.17,34.23,34.07,34.2,41900.0,33.2881,33.3466,33.1907,33.3174,41900.0
2014-05-16 10:00:00,34.2,34.23,34.03,34.05,44100.0,33.3174,33.3466,33.1517,33.1712,44100.0
2014-05-16 10:05:00,34.04,34.09,34.0,34.05,36000.0,33.1615,33.2102,33.1225,33.1712,36000.0
2014-05-16 10:10:00,34.05,34.14,34.03,34.13,112900.0,33.1712,33.2589,33.1517,33.2492,112900.0
2014-05-16 10:15:00,34.13,34.23,34.12,34.19,71500.0,33.2492,33.3466,33.2394,33.3076,71500.0
2014-05-16 10:20:00,34.19,34.19,34.1,34.13,33100.0,33.3076,33.3076,33.2199,33.2492,33100.0
2014-05-16 10:25:00,34.12,34.13,34.1,34.12,30000.0,33.2394,33.2492,33.2199,33.2394,30000.0
2014-05-16 10:30:00,34.11,34.16,34.11,34.14,33600.0,33.2297,33.2784,33.2297,33.2589,33600.0
2014-05-16 10:35:00,34.14,34.2,34.13,34.2,16200.0,33.2589,33.3174,33.2492,33.3174,16200.0
2014-05-16 10:40:00,34.2,34.25,34.2,34.22,35300.0,33.3174,33.3661,33.3174,33.3368,35300.0
2014-05-16 10:45:00,34.22,34.29,34.21,34.26,45300.0,33.3368,33.405,33.3271,33.3758,45300.0
2014-05-16 10:50:00,34.27,34.29,34.25,34.26,37300.0,33.3855,33.405,33.3661,33.3758,37300.0
2014-05-16 10:55:00,34.25,34.28,34.21,34.22,29400.0,33.3661,33.3953,33.3271,33.3368,29400.0
2014-05-16 11:00:00,34.23,34.25,34.2,34.24,31800.0,33.3466,33.3661,33.3174,33.3563,31800.0
2014-05-16 11:05:00,34.24,34.26,34.23,34.26,51500.0,33.3563,33.3758,33.3466,33.3758,51500.0
2014-05-16 11:10:00,34.26,34.26,34.22,34.24,39000.0,33.3758,33.3758,33.3368,33.3563,39000.0
2014-05-16 11:15:00,34.23,34.26,34.21,34.24,35600.0,33.3466,33.3758,33.3271,33.3563,35600.0
2014-05-16 11:20:00,34.24,34.26,34.22,34.26,12200.0,33.3563,33.3758,33.3368,33.3758,12200.0
2014-05-16 11:25:00,34.26,34.28,34.22,34.23,48000.0,33.3758,33.3953,33.3368,33.3466,48000.0
2014-05-16 11:30:00,34.24,34.33,34.24,34.32,38500.0,33.3563,33.444,33.3563,33.4343,38500.0
2014-05-16 11:35:00,34.32,34.36,34.31,34.33,45000.0,33.4343,33.4732,33.4245,33.444,45000.0
2014-05-16 11:40:00,34.34,34.34,34.3,34.32,46200.0,33.4537,33.4537,33.4148,33.4343,46200.0
2014-05-16 11:45:00,34.32,34.34,34.27,34.34,65000.0,33.4343,33.4537,33.3855,33.4537,65000.0
2014-05-16 11:50:00,34.34,34.37,34.31,34.32,35700.0,33.4537,33.483,33.4245,33.4343,35700.0
2014-05-16 11:55:00,34.32,34.37,34.32,34.36,32100.0,33.4343,33.483,33.4343,33.4732,32100.0
2014-05-16 12:00:00,34.35,34.36,34.33,34.36,25700.0,33.4635,33.4732,33.444,33.4732,25700.0
2014-05-16 12:05:00,34.36,34.37,34.29,34.34,41400.0,33.4732,33.483,33.405,33.4537,41400.0
2014-05-16 12:10:00,34.34,34.37,34.33,34.37,20400.0,33.4537,33.483,33.444,33.483,20400.0
2014-05-16 12:15:00,34.37,34.4,34.35,34.4,27600.0,33.483,33.5122,33.4635,33.5122,27600.0
2014-05-16 12:20:00,34.4,34.54,34.4,34.51,80500.0,33.5122,33.6486,33.5122,33.6194,80500.0
2014-05-16 12:25:00,34.5,34.5,34.44,34.46,34300.0,33.6096,33.6096,33.5512,33.5706,34300.0
2014-05-16 12:30:00,34.45,34.51,34.43,34.44,40600.0,33.5609,33.6194,33.5414,33.5512,40600.0
2014-05-16 12:35:00,34.44,34.49,34.43,34.48,16300.0,33.5512,33.5999,33.5414,33.5901,16300.0
2014-05-16 12:40:00,34.48,34.5,34.46,34.48,15500.0,33.5901,33.6096,33.5706,33.5901,15500.0
2014-05-16 12:45:00,34.48,34.48,34.45,34.48,14400.0,33.5901,33.5901,33.5609,33.5901,14400.0
2014-05-16 12:50:00,34.48,34.48,34.46,34.46,10600.0,33.5901,33.5901,33.5706,33.5706,10600.0
2014-05-16 12:55:00,34.45,34.46,34.42,34.42,8900.0,33.5609,33.5706,33.5317,33.5317,8900.0
2014-05-16 13:00:00,34.42,34.42,34.34,34.35,32600.0,33.5317,33.5317,33.4537,33.4635,32600.0
2014-05-16 13:05:00,34.34,34.35,34.32,34.34,28200.0,33.4537,33.4635,33.4343,33.4537,28200.0
2014-05-16 13:10:00,34.34,34.35,34.33,34.34,9700.0,33.4537,33.4635,33.444,33.4537,9700.0
2014-05-16 13:15:00,34.34,34.42,34.33,34.42,32300.0,33.4537,33.5317,33.444,33.5317,32300.0
2014-05-16 13:20:00,34.42,34.49,34.41,34.48,20800.0,33.5317,33.5999,33.5219,33.5901,20800.0
2014-05-16 13:25:00,34.48,34.48,34.42,34.43,17100.0,33.5901,33.5901,33.5317,33.5414,17100.0
2014-05-16 13:30:00,34.42,34.47,34.41,34.47,36700.0,33.5317,33.5804,33.5219,33.5804,36700.0
2014-05-16 13:35:00,34.48,34.51,34.47,34.47,51200.0,33.5901,33.6194,33.5804,33.5804,51200.0
2014-05-16 13:40:00,34.48,34.52,34.48,34.48,34100.0,33.5901,33.6291,33.5901,33.5901,34100.0
2014-05-16 13:45:00,34.48,34.48,34.44,34.48,38100.0,33.5901,33.5901,33.5512,33.5901,38100.0
2014-05-16 13:50:00,34.48,34.51,34.46,34.51,17200.0,33.5901,33.6194,33.5706,33.6194,17200.0
2014-05-16 13:55:00,34.51,34.51,34.49,34.51,13800.0,33.6194,33.6194,33.5999,33.6194,13800.0
2014-05-16 14:00:00,34.51,34.51,34.49,34.5,25400.0,33.6194,33.6194,33.5999,33.6096,25400.0
2014-05-16 14:05:00,34.5,34.52,34.48,34.52,16800.0,33.6096,33.6291,33.5901,33.6291,16800.0
2014-05-16 14:10:00,34.52,34.53,34.49,34.5,33400.0,33.6291,33.6388,33.5999,33.6096,33400.0
2014-05-16 14:15:00,34.51,34.51,34.48,34.48,67500.0,33.6194,33.6194,33.5901,33.5901,67500.0
2014-05-16 14:20:00,34.48,34.5,34.47,34.49,27600.0,33.5901,33.6096,33.5804,33.5999,27600.0
2014-05-16 14:25:00,34.49,34.52,34.49,34.5,33700.0,33.5999,33.6291,33.5999,33.6096,33700.0
2014-05-16 14:30:00,34.49,34.5,34.47,34.49,28600.0,33.5999,33.6096,33.5804,33.5999,28600.0
2014-05-16 14:35:00,34.49,34.5,34.48,34.49,12000.0,33.5999,33.6096,33.5901,33.5999,12000.0
2014-05-16 14:40:00,34.5,34.52,34.49,34.52,26600.0,33.6096,33.6291,33.5999,33.6291,26600.0
2014-05-16 14:45:00,34.52,34.53,34.49,34.5,51500.0,33.6291,33.6388,33.5999,33.6096,51500.0
2014-05-16 14:50:00,34.5,34.51,34.48,34.51,16600.0,33.6096,33.6194,33.5901,33.6194,16600.0
2014-05-16 14:55:00,34.51,34.53,34.49,34.52,66300.0,33.6194,33.6388,33.5999,33.6291,66300.0
2014-05-16 15:00:00,34.52,34.55,34.49,34.51,125500.0,33.6291,33.6583,33.5999,33.6194,125500.0
2014-05-16 15:05:00,34.51,34.52,34.49,34.52,39100.0,33.6194,33.6291,33.5999,33.6291,39100.0
2014-05-16 15:10:00,34.52,34.55,34.46,34.49,112500.0,33.6291,33.6583,33.5706,33.5999,112500.0
2014-05-16 15:15:00,34.49,34.52,34.47,34.51,45800.0,33.5999,33.6291,33.5804,33.6194,45800.0
2014-05-16 15:20:00,34.51,34.51,34.47,34.48,45000.0,33.6194,33.6194,33.5804,33.5901,45000.0
2014-05-16 15:25:00,34.47,34.5,34.42,34.42,84100.0,33.5804,33.6096,33.5317,33.5317,84100.0
2014-05-16 15:30:00,34.42,34.45,34.42,34.43,37200.0,33.5317,33.5609,33.5317,33.5414,37200.0
2014-05-16 15:35:00,34.43,34.43,34.36,34.37,122600.0,33.5414,33.5414,33.4732,33.483,122600.0
2014-05-16 15:40:00,34.38,34.4,34.36,34.4,100900.0,33.4927,33.5122,33.4732,33.5122,100900.0
2014-05-16 15:45:00,34.4,34.41,34.39,34.39,87600.0,33.5122,33.5219,33.5025,33.5025,87600.0
2014-05-16 15:50:00,34.39,34.46,34.39,34.45,243100.0,33.5025,33.5706,33.5025,33.5609,243100.0
2014-05-16 15:55:00,34.45,34.47,34.41,34.45,241200.0,33.5609,33.5804,33.5219,33.5609,241200.0
2014-05-19 09:30:00,33.88,34.32,33.73,34.1,272300.0,33.0056,33.4343,32.8595,33.2199,272300.0
2014-05-19 09:35:00,34.07,34.34,34.07,34.2,72700.0,33.1907,33.4537,33.1907,33.3174,72700.0
2014-05-19 09:40:00,34.19,34.29,34.17,34.28,47100.0,33.3076,33.405,33.2881,33.3953,47100.0
2014-05-19 09:45:00,34.28,34.41,34.26,34.38,31900.0,33.3953,33.5219,33.3758,33.4927,31900.0
2014-05-19 09:50:00,34.41,34.5,34.32,34.48,86200.0,33.5219,33.6096,33.4343,33.5901,86200.0
2014-05-19 09:55:00,34.48,34.48,34.4,34.48,36700.0,33.5901,33.5901,33.5122,33.5901,36700.0
2014-05-19 10:00:00,34.47,34.53,34.41,34.46,70500.0,33.5804,33.6388,33.5219,33.5706,70500.0
2014-05-19 10:05:00,34.46,34.55,34.44,34.54,42100.0,33.5706,33.6583,33.5512,33.6486,42100.0
2014-05-19 10:10:00,34.55,34.59,34.5,34.53,59700.0,33.6583,33.6973,33.6096,33.6388,59700.0
2014-05-19 10:15:00,34.53,34.54,34.5,34.5,26000.0,33.6388,33.6486,33.6096,33.6096,26000.0
2014-05-19 10:20:00,34.49,34.51,34.45,34.46,48100.0,33.5999,33.6194,33.5609,33.5706,48100.0
2014-05-19 10:25:00,34.46,34.5,34.44,34.5,39700.0,33.5706,33.6096,33.5512,33.6096,39700.0
2014-05-19 10:30:00,34.5,34.56,34.46,34.56,49200.0,33.6096,33.6681,33.5706,33.6681,49200.0
2014-05-19 10:35:00,34.57,34.6,34.57,34.57,33000.0,33.6778,33.707,33.6778,33.6778,33000.0
2014-05-19 10:40:00,34.57,34.58,34.52,34.58,23800.0,33.6778,33.6875,33.6291,33.6875,23800.0
2014-05-19 10:45:00,34.57,34.61,34.54,34.55,40900.0,33.6778,33.7168,33.6486,33.6583,40900.0
2014-05-19 10:50:00,34.56,34.58,34.51,34.51,39400.0,33.6681,33.6875,33.6194,33.6194,39400.0
2014-05-19 10:55:00,34.52,34.55,34.5,34.52,28300.0,33.6291,33.6583,33.6096,33.6291,28300.0
2014-05-19 11:00:00,34.52,34.58,34.51,34.57,37900.0,33.6291,33.6875,33.6194,33.6778,37900.0
2014-05-19 11:05:00,34.57,34.58,34.54,34.55,23600.0,33.6778,33.6875,33.6486,33.6583,23600.0
2014-05-19 11:10:00,34.55,34.64,34.55,34.59,57800.0,33.6583,33.746,33.6583,33.6973,57800.0
2014-05-19 11:15:00,34.58,34.61,34.55,34.59,75400.0,33.6875,33.7168,33.6583,33.6973,75400.0
2014-05-19 11:20:00,34.6,34.63,34.59,34.63,41300.0,33.707,33.7363,33.6973,33.7363,41300.0
2014-05-19 11:25:00,34.62,34.64,34.61,34.62,29700.0,33.7265,33.746,33.7168,33.7265,29700.0
2014-05-19 11:30:00,34.62,34.64,34.58,34.59,57100.0,33.7265,33.746,33.6875,33.6973,57100.0
2014-05-19 11:35:00,34.59,34.61,34.59,34.59,24800.0,33.6973,33.7168,33.6973,33.6973,24800.0
2014-05-19 11:40:00,34.6,34.6,34.58,34.59,18700.0,33.707,33.707,33.6875,33.6973,18700.0
2014-05-19 11:45:00,34.59,34.59,34.56,34.56,21900.0,33.6973,33.6973,33.6681,33.6681,21900.0
2014-05-19 11:50:00,34.56,34.61,34.55,34.61,45600.0,33.6681,33.7168,33.6583,33.7168,45600.0
2014-05-19 11:55:00,34.61,34.61,34.58,34.6,17900.0,33.7168,33.7168,33.6875,33.707,17900.0
2014-05-19 12:00:00,34.59,34.64,34.59,34.62,27000.0,33.6973,33.746,33.6973,33.7265,27000.0
2014-05-19 12:05:00,34.62,34.64,34.61,34.64,13700.0,33.7265,33.746,33.7168,33.746,13700.0
2014-05-19 12:10:00,34.63,34.64,34.62,34.63,11100.0,33.7363,33.746,33.7265,33.7363,11100.0
2014-05-19 12:15:00,34.64,34.64,34.62,34.63,35300.0,33.746,33.746,33.7265,33.7363,35300.0
2014-05-19 12:20:00,34.63,34.64,34.61,34.63,16000.0,33.7363,33.746,33.7168,33.7363,16000.0
2014-05-19 12:25:00,34.63,34.63,34.58,34.6,12300.0,33.7363,33.7363,33.6875,33.707,12300.0
2014-05-19 12:30:00,34.61,34.63,34.57,34.58,36400.0,33.7168,33.7363,33.6778,33.6875,36400.0
2014-05-19 12:35:00,34.58,34.63,34.56,34.61,16300.0,33.6875,33.7363,33.6681,33.7168,16300.0
2014-05-19 12:40:00,34.61,34.65,34.6,34.64,17200.0,33.7168,33.7557,33.707,33.746,17200.0
2014-05-19 12:45:00,34.64,34.65,34.61,34.63,19600.0,33.746,33.7557,33.7168,33.7363,19600.0
2014-05-19 12:50:00,34.63,34.63,34.59,34.63,20300.0,33.7363,33.7363,33.6973,33.7363,20300.0
2014-05-19 12:55:00,34.63,34.64,34.59,34.61,20600.0,33.7363,33.746,33.6973,33.7168,20600.0
2014-05-19 13:00:00,34.62,34.64,34.59,34.63,29200.0,33.7265,33.746,33.6973,33.7363,29200.0
2014-05-19 13:05:00,34.64,34.65,34.61,34.61,16900.0,33.746,33.7557,33.7168,33.7168,16900.0
2014-05-19 13:10:00,34.61,34.61,34.6,34.61,25900.0,33.7168,33.7168,33.707,33.7168,25900.0
2014-05-19 13:15:00,34.6,34.63,34.59,34.6,18400.0,33.707,33.7363,33.6973,33.707,18400.0
2014-05-19 13:20:00,34.6,34.63,34.59,34.62,13200.0,33.707,33.7363,33.6973,33.7265,13200.0
2014-05-19 13:25:00,34.62,34.64,34.62,34.62,23600.0,33.7265,33.746,33.7265,33.7265,23600.0
2014-05-19 13:30:00,34.62,34.62,34.6,34.62,13100.0,33.7265,33.7265,33.707,33.7265,13100.0
2014-05-19 13:35:00,34.62,34.64,34.61,34.64,12200.0,33.7265,33.746,33.7168,33.746,12200.0
2014-05-19 13:40:00,34.64,34.67,34.63,34.67,50600.0,33.746,33.7752,33.7363,33.7752,50600.0
2014-05-19 13:45:00,34.67,34.7,34.66,34.69,18900.0,33.7752,33.8045,33.7655,33.7947,18900.0
2014-05-19 13:50:00,34.7,34.73,34.7,34.72,12300.0,33.8045,33.8337,33.8045,33.8239,12300.0
2014-05-19 13:55:00,34.73,34.76,34.73,34.73,44100.0,33.8337,33.8629,33.8337,33.8337,44100.0
2014-05-19 14:00:00,34.72,34.75,34.72,34.75,8200.0,33.8239,33.8532,33.8239,33.8532,8200.0
2014-05-19 14:05:00,34.75,34.76,34.71,34.75,30600.0,33.8532,33.8629,33.8142,33.8532,30600.0
2014-05-19 14:10:00,34.75,34.76,34.73,34.75,11900.0,33.8532,33.8629,33.8337,33.8532,11900.0
2014-05-19 14:15:00,34.75,34.76,34.73,34.76,24300.0,33.8532,33.8629,33.8337,33.8629,24300.0
2014-05-19 14:20:00,34.75,34.78,34.75,34.77,32100.0,33.8532,33.8824,33.8532,33.8726,32100.0
2014-05-19 14:25:00,34.77,34.77,34.76,34.77,13400.0,33.8726,33.8726,33.8629,33.8726,13400.0
2014-05-19 14:30:00,34.78,34.78,34.77,34.78,5000.0,33.8824,33.8824,33.8726,33.8824,5000.0
2014-05-19 14:35:00,34.78,34.79,34.77,34.77,20200.0,33.8824,33.8921,33.8726,33.8726,20200.0
2014-05-19 14:40:00,34.78,34.79,34.74,34.74,31100.0,33.8824,33.8921,33.8434,33.8434,31100.0
2014-05-19 14:45:00,34.73,34.76,34.73,34.73,20100.0,33.8337,33.8629,33.8337,33.8337,20100.0
2014-05-19 14:50:00,34.74,34.76,34.73,34.76,15000.0,33.8434,33.8629,33.8337,33.8629,15000.0
2014-05-19 14:55:00,34.75,34.76,34.73,34.75,22500.0,33.8532,33.8629,33.8337,33.8532,22500.0
2014-05-19 15:00:00,34.75,34.79,34.75,34.78,25600.0,33.8532,33.8921,33.8532,33.8824,25600.0
2014-05-19 15:05:00,34.78,34.79,34.76,34.76,19700.0,33.8824,33.8921,33.8629,33.8629,19700.0
2014-05-19 15:10:00,34.76,34.77,34.72,34.74,41600.0,33.8629,33.8726,33.8239,33.8434,41600.0
2014-05-19 15:15:00,34.73,34.73,34.63,34.65,60300.0,33.8337,33.8337,33.7363,33.7557,60300.0
2014-05-19 15:20:00,34.65,34.68,34.63,34.64,49500.0,33.7557,33.785,33.7363,33.746,49500.0
2014-05-19 15:25:00,34.64,34.66,34.62,34.63,26300.0,33.746,33.7655,33.7265,33.7363,26300.0
2014-05-19 15:30:00,34.63,34.67,34.63,34.66,34500.0,33.7363,33.7752,33.7363,33.7655,34500.0
2014-05-19 15:35:00,34.66,34.66,34.61,34.63,53900.0,33.7655,33.7655,33.7168,33.7363,53900.0
2014-05-19 15:40:00,34.63,34.66,34.62,34.64,42600.0,33.7363,33.7655,33.7265,33.746,42600.0
2014-05-19 15:45:00,34.65,34.66,34.64,34.64,38700.0,33.7557,33.7655,33.746,33.746,38700.0
2014-05-19 15:50:00,34.64,34.65,34.59,34.61,171400.0,33.746,33.7557,33.6973,33.7168,171400.0
2014-05-19 15:55:00,34.61,34.62,34.56,34.58,148100.0,33.7168,33.7265,33.6681,33.6875,148100.0
2014-05-20 09:30:00,34.01,34.2,34.0,34.17,373600.0,33.1323,33.3174,33.1225,33.2881,373600.0
2014-05-20 09:35:00,34.17,34.43,34.17,34.34,76800.0,33.2881,33.5414,33.2881,33.4537,76800.0
2014-05-20 09:40:00,34.33,34.33,34.16,34.21,42300.0,33.444,33.444,33.2784,33.3271,42300.0
2014-05-20 09:45:00,34.21,34.27,34.09,34.19,76600.0,33.3271,33.3855,33.2102,33.3076,76600.0
2014-05-20 09:50:00,34.19,34.27,34.18,34.22,57700.0,33.3076,33.3855,33.2979,33.3368,57700.0
2014-05-20 09:55:00,34.21,34.22,34.14,34.19,34300.0,33.3271,33.3368,33.2589,33.3076,34300.0
2014-05-20 10:00:00,34.18,34.23,34.16,34.19,66800.0,33.2979,33.3466,33.2784,33.3076,66800.0
2014-05-20 10:05:00,34.19,34.33,34.15,34.32,46500.0,33.3076,33.444,33.2686,33.4343,46500.0
2014-05-20 10:10:00,34.33,34.35,34.26,34.33,27700.0,33.444,33.4635,33.3758,33.444,27700.0
2014-05-20 10:15:00,34.34,34.42,34.34,34.39,35200.0,33.4537,33.5317,33.4537,33.5025,35200.0
2014-05-20 10:20:00,34.4,34.44,34.39,34.42,42900.0,33.5122,33.5512,33.5025,33.5317,42900.0
2014-05-20 10:25:00,34.41,34.44,34.34,34.37,55300.0,33.5219,33.5512,33.4537,33.483,55300.0
2014-05-20 10:30:00,34.37,34.48,34.37,34.48,36200.0,33.483,33.5901,33.483,33.5901,36200.0
2014-05-20 10:35:00,34.48,34.5,34.46,34.48,30400.0,33.5901,33.6096,33.5706,33.5901,30400.0
2014-05-20 10:40:00,34.47,34.54,34.46,34.52,63100.0,33.5804,33.6486,33.5706,33.6291,63100.0
2014-05-20 10:45:00,34.51,34.52,34.44,34.44,53200.0,33.6194,33.6291,33.5512,33.5512,53200.0
2014-05-20 10:50:00,34.44,34.44,34.33,34.37,45200.0,33.5512,33.5512,33.444,33.483,45200.0
2014-05-20 10:55:00,34.35,34.44,34.34,34.43,53200.0,33.4635,33.5512,33.4537,33.5414,53200.0
2014-05-20 11:00:00,34.42,34.45,34.38,34.45,23900.0,33.5317,33.5609,33.4927,33.5609,23900.0
2014-05-20 11:05:00,34.45,34.49,34.44,34.47,37800.0,33.5609,33.5999,33.5512,33.5804,37800.0
2014-05-20 11:10:00,34.46,34.49,34.45,34.47,46000.0,33.5706,33.5999,33.5609,33.5804,46000.0
2014-05-20 11:15:00,34.47,34.5,34.47,34.47,21400.0,33.5804,33.6096,33.5804,33.5804,21400.0
2014-05-20 11:20:00,34.47,34.48,34.42,34.44,33000.0,33.5804,33.5901,33.5317,33.5512,33000.0
2014-05-20 11:25:00,34.43,34.45,34.39,34.39,19900.0,33.5414,33.5609,33.5025,33.5025,19900.0
2014-05-20 11:30:00,34.4,34.46,34.37,34.45,33200.0,33.5122,33.5706,33.483,33.5609,33200.0
2014-05-20 11:35:00,34.45,34.6,34.44,34.59,90400.0,33.5609,33.707,33.5512,33.6973,90400.0
2014-05-20 11:40:00,34.59,34.59,34.5,34.52,37300.0,33.6973,33.6973,33.6096,33.6291,37300.0
2014-05-20 11:45:00,34.52,34.53,34.5,34.51,22000.0,33.6291,33.6388,33.6096,33.6194,22000.0
2014-05-20 11:50:00,34.5,34.58,34.5,34.58,32100.0,33.6096,33.6875,33.6096,33.6875,32100.0
2014-05-20 11:55:00,34.57,34.57,34.46,34.47,26500.0,33.6778,33.6778,33.5706,33.5804,26500.0
2014-05-20 12:00:00,34.47,34.48,34.39,34.41,36700.0,33.5804,33.5901,33.5025,33.5219,36700.0
2014-05-20 12:05:00,34.41,34.42,34.37,34.39,25600.0,33.5219,33.5317,33.483,33.5025,25600.0
2014-05-20 12:10:00,34.39,34.39,34.32,34.37,24900.0,33.5025,33.5025,33.4343,33.483,24900.0
2014-05-20 12:15:00,34.36,34.36,34.33,34.34,26900.0,33.4732,33.4732,33.444,33.4537,26900.0
2014-05-20 12:20:00,34.34,34.38,34.33,34.36,16200.0,33.4537,33.4927,33.444,33.4732,16200.0
2014-05-20 12:25:00,34.35,34.38,34.33,34.36,25000.0,33.4635,33.4927,33.444,33.4732,25000.0
2014-05-20 12:30:00,34.36,34.4,34.36,34.36,16000.0,33.4732,33.5122,33.4732,33.4732,16000.0
2014-05-20 12:35:00,34.35,34.37,34.34,34.35,15900.0,33.4635,33.483,33.4537,33.4635,15900.0
2014-05-20 12:40:00,34.35,34.35,34.3,34.35,52300.0,33.4635,33.4635,33.4148,33.4635,52300.0
2014-05-20 12:45:00,34.36,34.38,34.34,34.35,14600.0,33.4732,33.4927,33.4537,33.4635,14600.0
2014-05-20 12:50:00,34.36,34.4,34.35,34.39,21000.0,33.4732,33.5122,33.4635,33.5025,21000.0
2014-05-20 12:55:00,34.39,34.43,34.39,34.41,16000.0,33.5025,33.5414,33.5025,33.5219,16000.0
2014-05-20 13:00:00,34.41,34.43,34.4,34.43,14300.0,33.5219,33.5414,33.5122,33.5414,14300.0
2014-05-20 13:05:00,34.43,34.45,34.42,34.45,12900.0,33.5414,33.5609,33.5317,33.5609,12900.0
2014-05-20 13:10:00,34.45,34.46,34.38,34.38,30100.0,33.5609,33.5706,33.4927,33.4927,30100.0
2014-05-20 13:15:00,34.38,34.38,34.33,34.35,14600.0,33.4927,33.4927,33.444,33.4635,14600.0
2014-05-20 13:20:00,34.35,34.38,34.3,34.38,19500.0,33.4635,33.4927,33.4148,33.4927,19500.0
2014-05-20 13:25:00,34.39,34.43,34.38,34.41,20500.0,33.5025,33.5414,33.4927,33.5219,20500.0
2014-05-20 13:30:00,34.41,34.49,34.4,34.49,11900.0,33.5219,33.5999,33.5122,33.5999,11900.0
2014-05-20 13:35:00,34.49,34.49,34.42,34.47,36200.0,33.5999,33.5999,33.5317,33.5804,36200.0
2014-05-20 13:40:00,34.46,34.46,34.35,34.39,31300.0,33.5706,33.5706,33.4635,33.5025,31300.0
2014-05-20 13:45:00,34.38,34.4,34.37,34.39,22500.0,33.4927,33.5122,33.483,33.5025,22500.0
2014-05-20 13:50:00,34.39,34.43,34.38,34.41,20500.0,33.5025,33.5414,33.4927,33.5219,20500.0
2014-05-20 13:55:00,34.39,34.41,34.36,34.38,20500.0,33.5025,33.5219,33.4732,33.4927,20500.0
2014-05-20 14:00:00,34.39,34.44,34.39,34.44,22200.0,33.5025,33.5512,33.5025,33.5512,22200.0
2014-05-20 14:05:00,34.43,34.46,34.42,34.46,22500.0,33.5414,33.5706,33.5317,33.5706,22500.0
2014-05-20 14:10:00,34.45,34.48,34.41,34.44,28600.0,33.5609,33.5901,33.5219,33.5512,28600.0
2014-05-20 14:15:00,34.44,34.49,34.44,34.49,31300.0,33.5512,33.5999,33.5512,33.5999,31300.0
2014-05-20 14:20:00,34.49,34.5,34.47,34.48,12500.0,33.5999,33.6096,33.5804,33.5901,12500.0
2014-05-20 14:25:00,34.47,34.49,34.44,34.46,27200.0,33.5804,33.5999,33.5512,33.5706,27200.0
2014-05-20 14:30:00,34.46,34.48,34.44,34.45,19900.0,33.5706,33.5901,33.5512,33.5609,19900.0
2014-05-20 14:35:00,34.46,34.46,34.4,34.4,45100.0,33.5706,33.5706,33.5122,33.5122,45100.0
2014-05-20 14:40:00,34.4,34.4,34.35,34.36,12400.0,33.5122,33.5122,33.4635,33.4732,12400.0
2014-05-20 14:45:00,34.35,34.38,34.34,34.34,24300.0,33.4635,33.4927,33.4537,33.4537,24300.0
2014-05-20 14:50:00,34.34,34.34,34.31,34.31,44400.0,33.4537,33.4537,33.4245,33.4245,44400.0
2014-05-20 14:55:00,34.31,34.34,34.31,34.31,39500.0,33.4245,33.4537,33.4245,33.4245,39500.0
2014-05-20 15:00:00,34.32,34.33,34.28,34.33,43500.0,33.4343,33.444,33.3953,33.444,43500.0
2014-05-20 15:05:00,34.33,34.41,34.31,34.4,62200.0,33.444,33.5219,33.4245,33.5122,62200.0
2014-05-20 15:10:00,34.39,34.39,34.35,34.36,24100.0,33.5025,33.5025,33.4635,33.4732,24100.0
2014-05-20 15:15:00,34.35,34.41,34.34,34.34,45200.0,33.4635,33.5219,33.4537,33.4537,45200.0
2014-05-20 15:20:00,34.34,34.35,34.32,34.32,35600.0,33.4537,33.4635,33.4343,33.4343,35600.0
2014-05-20 15:25:00,34.32,34.41,34.32,34.36,58100.0,33.4343,33.5219,33.4343,33.4732,58100.0
2014-05-20 15:30:00,34.36,34.37,34.32,34.36,52600.0,33.4732,33.483,33.4343,33.4732,52600.0
2014-05-20 15:35:00,34.36,34.42,34.34,34.37,81600.0,33.4732,33.5317,33.4537,33.483,81600.0
2014-05-20 15:40:00,34.37,34.44,34.37,34.44,63200.0,33.483,33.5512,33.483,33.5512,63200.0
2014-05-20 15:45:00,34.44,34.45,34.39,34.39,83000.0,33.5512,33.5609,33.5025,33.5025,83000.0
2014-05-20 15:50:00,34.39,34.47,34.39,34.44,176200.0,33.5025,33.5804,33.5025,33.5512,176200.0
2014-05-20 15:55:00,34.44,34.45,34.37,34.38,224100.0,33.5512,33.5609,33.483,33.4927,224100.0
2014-05-21 09:30:00,34.29,34.48,34.19,34.29,112500.0,33.405,33.5901,33.3076,33.405,112500.0
2014-05-21 09:35:00,34.29,34.49,34.23,34.48,35100.0,33.405,33.5999,33.3466,33.5901,35100.0
2014-05-21 09:40:00,34.5,34.6,34.48,34.55,40900.0,33.6096,33.707,33.5901,33.6583,40900.0
2014-05-21 09:45:00,34.57,34.62,34.54,34.62,26600.0,33.6778,33.7265,33.6486,33.7265,26600.0
2014-05-21 09:50:00,34.62,34.64,34.6,34.6,27200.0,33.7265,33.746,33.707,33.707,27200.0
2014-05-21 09:55:00,34.6,34.6,34.51,34.51,16800.0,33.707,33.707,33.6194,33.6194,16800.0
2014-05-21 10:00:00,34.51,34.51,34.44,34.45,28300.0,33.6194,33.6194,33.5512,33.5609,28300.0
2014-05-21 10:05:00,34.46,34.52,34.45,34.51,22600.0,33.5706,33.6291,33.5609,33.6194,22600.0
2014-05-21 10:10:00,34.52,34.55,34.47,34.47,25200.0,33.6291,33.6583,33.5804,33.5804,25200.0
2014-05-21 10:15:00,34.48,34.51,34.48,34.51,32100.0,33.5901,33.6194,33.5901,33.6194,32100.0
2014-05-21 10:20:00,34.52,34.52,34.47,34.48,34100.0,33.6291,33.6291,33.5804,33.5901,34100.0
2014-05-21 10:25:00,34.49,34.52,34.48,34.51,19800.0,33.5999,33.6291,33.5901,33.6194,19800.0
2014-05-21 10:30:00,34.51,34.53,34.5,34.52,23100.0,33.6194,33.6388,33.6096,33.6291,23100.0
2014-05-21 10:35:00,34.52,34.61,34.5,34.58,43900.0,33.6291,33.7168,33.6096,33.6875,43900.0
2014-05-21 10:40:00,34.59,34.6,34.54,34.6,53400.0,33.6973,33.707,33.6486,33.707,53400.0
2014-05-21 10:45:00,34.6,34.65,34.59,34.64,20000.0,33.707,33.7557,33.6973,33.746,20000.0
2014-05-21 10:50:00,34.63,34.63,34.58,34.6,13200.0,33.7363,33.7363,33.6875,33.707,13200.0
2014-05-21 10:55:00,34.6,34.62,34.54,34.55,14100.0,33.707,33.7265,33.6486,33.6583,14100.0
2014-05-21 11:00:00,34.55,34.59,34.54,34.57,9900.0,33.6583,33.6973,33.6486,33.6778,9900.0
2014-05-21 11:05:00,34.57,34.6,34.55,34.57,12100.0,33.6778,33.707,33.6583,33.6778,12100.0
2014-05-21 11:10:00,34.57,34.59,34.53,34.59,14500.0,33.6778,33.6973,33.6388,33.6973,14500.0
2014-05-21 11:15:00,34.59,34.59,34.51,34.51,13300.0,33.6973,33.6973,33.6194,33.6194,13300.0
2014-05-21 11:20:00,34.51,34.51,34.48,34.51,17200.0,33.6194,33.6194,33.5901,33.6194,17200.0
2014-05-21 11:25:00,34.51,34.52,34.47,34.48,19600.0,33.6194,33.6291,33.5804,33.5901,19600.0
2014-05-21 11:30:00,34.49,34.55,34.49,34.53,9300.0,33.5999,33.6583,33.5999,33.6388,9300.0
2014-05-21 11:35:00,34.53,34.56,34.48,34.48,17200.0,33.6388,33.6681,33.5901,33.5901,17200.0
2014-05-21 11:40:00,34.49,34.5,34.45,34.45,8000.0,33.5999,33.6096,33.5609,33.5609,8000.0
2014-05-21 11:45:00,34.45,34.49,34.43,34.46,24800.0,33.5609,33.5999,33.5414,33.5706,24800.0
2014-05-21 11:50:00,34.46,34.49,34.45,34.48,10600.0,33.5706,33.5999,33.5609,33.5901,10600.0
2014-05-21 11:55:00,34.49,34.58,34.49,34.58,19300.0,33.5999,33.6875,33.5999,33.6875,19300.0
2014-05-21 12:00:00,34.57,34.6,34.57,34.59,15100.0,33.6778,33.707,33.6778,33.6973,15100.0
2014-05-21 12:05:00,34.59,34.6,34.58,34.58,14200.0,33.6973,33.707,33.6875,33.6875,14200.0
2014-05-21 12:10:00,34.57,34.62,34.57,34.61,11600.0,33.6778,33.7265,33.6778,33.7168,11600.0
2014-05-21 12:15:00,34.61,34.65,34.61,34.65,15600.0,33.7168,33.7557,33.7168,33.7557,15600.0
2014-05-21 12:20:00,34.64,34.68,34.64,34.68,17400.0,33.746,33.785,33.746,33.785,17400.0
2014-05-21 12:25:00,34.68,34.7,34.66,34.69,45900.0,33.785,33.8045,33.7655,33.7947,45900.0
2014-05-21 12:30:00,34.69,34.78,34.69,34.76,35000.0,33.7947,33.8824,33.7947,33.8629,35000.0
2014-05-21 12:35:00,34.76,34.8,34.75,34.79,15200.0,33.8629,33.9019,33.8532,33.8921,15200.0
2014-05-21 12:40:00,34.8,34.8,34.77,34.79,16000.0,33.9019,33.9019,33.8726,33.8921,16000.0
2014-05-21 12:45:00,34.79,34.8,34.78,34.8,7300.0,33.8921,33.9019,33.8824,33.9019,7300.0
2014-05-21 12:50:00,34.79,34.84,34.79,34.84,27800.0,33.8921,33.9408,33.8921,33.9408,27800.0
2014-05-21 12:55:00,34.85,34.88,34.84,34.84,19600.0,33.9506,33.9798,33.9408,33.9408,19600.0
2014-05-21 13:00:00,34.85,34.86,34.8,34.81,20800.0,33.9506,33.9603,33.9019,33.9116,20800.0
2014-05-21 13:05:00,34.81,34.82,34.8,34.81,9400.0,33.9116,33.9214,33.9019,33.9116,9400.0
2014-05-21 13:10:00,34.81,34.81,34.77,34.77,6800.0,33.9116,33.9116,33.8726,33.8726,6800.0
2014-05-21 13:15:00,34.76,34.77,34.72,34.73,24700.0,33.8629,33.8726,33.8239,33.8337,24700.0
2014-05-21 13:20:00,34.73,34.73,34.63,34.63,42000.0,33.8337,33.8337,33.7363,33.7363,42000.0
2014-05-21 13:25:00,34.63,34.64,34.63,34.63,12800.0,33.7363,33.746,33.7363,33.7363,12800.0
2014-05-21 13:30:00,34.63,34.64,34.61,34.61,12300.0,33.7363,33.746,33.7168,33.7168,12300.0
2014-05-21 13:35:00,34.61,34.62,34.59,34.61,7100.0,33.7168,33.7265,33.6973,33.7168,7100.0
2014-05-21 13:40:00,34.61,34.63,34.61,34.63,6800.0,33.7168,33.7363,33.7168,33.7363,6800.0
2014-05-21 13:45:00,34.63,34.65,34.62,34.63,14400.0,33.7363,33.7557,33.7265,33.7363,14400.0
2014-05-21 13:50:00,34.62,34.64,34.6,34.61,13900.0,33.7265,33.746,33.707,33.7168,13900.0
2014-05-21 13:55:00,34.61,34.62,34.61,34.62,1300.0,33.7168,33.7265,33.7168,33.7265,1300.0
2014-05-21 14:00:00,34.62,34.7,34.6,34.69,27000.0,33.7265,33.8045,33.707,33.7947,27000.0
2014-05-21 14:05:00,34.68,34.7,34.59,34.61,26100.0,33.785,33.8045,33.6973,33.7168,26100.0
2014-05-21 14:10:00,34.61,34.61,34.52,34.55,14100.0,33.7168,33.7168,33.6291,33.6583,14100.0
2014-05-21 14:15:00,34.55,34.61,34.54,34.6,10800.0,33.6583,33.7168,33.6486,33.707,10800.0
2014-05-21 14:20:00,34.6,34.66,34.59,34.63,23100.0,33.707,33.7655,33.6973,33.7363,23100.0
2014-05-21 14:25:00,34.63,34.67,34.63,34.64,15400.0,33.7363,33.7752,33.7363,33.746,15400.0
2014-05-21 14:30:00,34.64,34.66,34.63,34.64,17900.0,33.746,33.7655,33.7363,33.746,17900.0
2014-05-21 14:35:00,34.64,34.68,34.63,34.66,29800.0,33.746,33.785,33.7363,33.7655,29800.0
2014-05-21 14:40:00,34.66,34.7,34.62,34.62,57700.0,33.7655,33.8045,33.7265,33.7265,57700.0
2014-05-21 14:45:00,34.63,34.65,34.62,34.65,25100.0,33.7363,33.7557,33.7265,33.7557,25100.0
2014-05-21 14:50:00,34.66,34.66,34.59,34.59,24200.0,33.7655,33.7655,33.6973,33.6973,24200.0
2014-05-21 14:55:00,34.59,34.59,34.55,34.58,22900.0,33.6973,33.6973,33.6583,33.6875,22900.0
2014-05-21 15:00:00,34.58,34.61,34.56,34.56,22400.0,33.6875,33.7168,33.6681,33.6681,22400.0
2014-05-21 15:05:00,34.56,34.58,34.55,34.56,26000.0,33.6681,33.6875,33.6583,33.6681,26000.0
2014-05-21 15:10:00,34.57,34.62,34.57,34.57,29200.0,33.6778,33.7265,33.6778,33.6778,29200.0
2014-05-21 15:15:00,34.58,34.61,34.58,34.58,84800.0,33.6875,33.7168,33.6875,33.6875,84800.0
2014-05-21 15:20:00,34.59,34.6,34.58,34.59,12700.0,33.6973,33.707,33.6875,33.6973,12700.0
2014-05-21 15:25:00,34.59,34.6,34.59,34.6,37400.0,33.6973,33.707,33.6973,33.707,37400.0
2014-05-21 15:30:00,34.6,34.6,34.58,34.58,33900.0,33.707,33.707,33.6875,33.6875,33900.0
2014-05-21 15:35:00,34.58,34.6,34.58,34.6,37600.0,33.6875,33.707,33.6875,33.707,37600.0
2014-05-21 15:40:00,34.6,34.6,34.57,34.57,29700.0,33.707,33.707,33.6778,33.6778,29700.0
2014-05-21 15:45:00,34.57,34.59,34.55,34.56,36700.0,33.6778,33.6973,33.6583,33.6681,36700.0
2014-05-21 15:50:00,34.57,34.59,34.55,34.58,110800.0,33.6778,33.6973,33.6583,33.6875,110800.0
2014-05-21 15:55:00,34.58,34.6,34.57,34.6,101500.0,33.6875,33.707,33.6778,33.707,101500.0
2014-05-22 09:30:00,34.24,34.44,34.23,34.32,136900.0,33.3563,33.5512,33.3466,33.4343,136900.0
2014-05-22 09:35:00,34.32,34.41,34.3,34.37,42700.0,33.4343,33.5219,33.4148,33.483,42700.0
2014-05-22 09:40:00,34.36,34.37,34.21,34.21,87700.0,33.4732,33.483,33.3271,33.3271,87700.0
2014-05-22 09:45:00,34.22,34.3,34.22,34.27,73700.0,33.3368,33.4148,33.3368,33.3855,73700.0
2014-05-22 09:50:00,34.28,34.37,34.27,34.36,88000.0,33.3953,33.483,33.3855,33.4732,88000.0
2014-05-22 09:55:00,34.36,34.4,34.34,34.37,28200.0,33.4732,33.5122,33.4537,33.483,28200.0
2014-05-22 10:00:00,34.37,34.39,34.3,34.3,46100.0,33.483,33.5025,33.4148,33.4148,46100.0
2014-05-22 10:05:00,34.3,34.3,34.17,34.22,40700.0,33.4148,33.4148,33.2881,33.3368,40700.0
2014-05-22 10:10:00,34.22,34.33,34.22,34.28,36100.0,33.3368,33.444,33.3368,33.3953,36100.0
2014-05-22 10:15:00,34.29,34.37,34.28,34.35,27100.0,33.405,33.483,33.3953,33.4635,27100.0
2014-05-22 10:20:00,34.35,34.47,34.35,34.44,25400.0,33.4635,33.5804,33.4635,33.5512,25400.0
2014-05-22 10:25:00,34.45,34.51,34.45,34.5,65000.0,33.5609,33.6194,33.5609,33.6096,65000.0
2014-05-22 10:30:00,34.5,34.52,34.47,34.51,40300.0,33.6096,33.6291,33.5804,33.6194,40300.0
2014-05-22 10:35:00,34.5,34.51,34.45,34.5,63700.0,33.6096,33.6194,33.5609,33.6096,63700.0
2014-05-22 10:40:00,34.5,34.63,34.48,34.62,27200.0,33.6096,33.7363,33.5901,33.7265,27200.0
2014-05-22 10:45:00,34.63,34.72,34.62,34.71,40700.0,33.7363,33.8239,33.7265,33.8142,40700.0
2014-05-22 10:50:00,34.71,34.77,34.69,34.69,40700.0,33.8142,33.8726,33.7947,33.7947,40700.0
2014-05-22 10:55:00,34.68,34.71,34.59,34.71,79800.0,33.785,33.8142,33.6973,33.8142,79800.0
2014-05-22 11:00:00,34.72,34.79,34.72,34.77,28500.0,33.8239,33.8921,33.8239,33.8726,28500.0
2014-05-22 11:05:00,34.77,34.79,34.68,34.68,47800.0,33.8726,33.8921,33.785,33.785,47800.0
2014-05-22 11:10:00,34.69,34.72,34.66,34.72,22300.0,33.7947,33.8239,33.7655,33.8239,22300.0
2014-05-22 11:15:00,34.72,34.74,34.71,34.73,32600.0,33.8239,33.8434,33.8142,33.8337,32600.0
2014-05-22 11:20:00,34.73,34.79,34.73,34.79,27000.0,33.8337,33.8921,33.8337,33.8921,27000.0
2014-05-22 11:25:00,34.79,34.8,34.77,34.77,13400.0,33.8921,33.9019,33.8726,33.8726,13400.0
2014-05-22 11:30:00,34.77,34.78,34.68,34.69,31500.0,33.8726,33.8824,33.785,33.7947,31500.0
2014-05-22 11:35:00,34.69,34.73,34.69,34.73,15700.0,33.7947,33.8337,33.7947,33.8337,15700.0
2014-05-22 11:40:00,34.73,34.73,34.68,34.68,22100.0,33.8337,33.8337,33.785,33.785,22100.0
2014-05-22 11:45:00,34.68,34.69,34.65,34.66,17400.0,33.785,33.7947,33.7557,33.7655,17400.0
2014-05-22 11:50:00,34.66,34.73,34.65,34.72,23500.0,33.7655,33.8337,33.7557,33.8239,23500.0
2014-05-22 11:55:00,34.73,34.73,34.71,34.71,11400.0,33.8337,33.8337,33.8142,33.8142,11400.0
2014-05-22 12:00:00,34.71,34.72,34.69,34.7,15900.0,33.8142,33.8239,33.7947,33.8045,15900.0
2014-05-22 12:05:00,34.7,34.73,34.69,34.73,15900.0,33.8045,33.8337,33.7947,33.8337,15900.0
2014-05-22 12:10:00,34.73,34.73,34.67,34.68,19700.0,33.8337,33.8337,33.7752,33.785,19700.0
2014-05-22 12:15:00,34.68,34.68,34.64,34.64,14200.0,33.785,33.785,33.746,33.746,14200.0
2014-05-22 12:20:00,34.64,34.69,34.63,34.68,18300.0,33.746,33.7947,33.7363,33.785,18300.0
2014-05-22 12:25:00,34.68,34.72,34.68,34.7,14600.0,33.785,33.8239,33.785,33.8045,14600.0
2014-05-22 12:30:00,34.7,34.72,34.7,34.72,10100.0,33.8045,33.8239,33.8045,33.8239,10100.0
2014-05-22 12:35:00,34.72,34.75,34.71,34.72,21400.0,33.8239,33.8532,33.8142,33.8239,21400.0
2014-05-22 12:40:00,34.72,34.73,34.71,34.73,20100.0,33.8239,33.8337,33.8142,33.8337,20100.0
2014-05-22 12:45:00,34.73,34.73,34.64,34.64,19600.0,33.8337,33.8337,33.746,33.746,19600.0
2014-05-22 12:50:00,34.64,34.64,34.59,34.59,24800.0,33.746,33.746,33.6973,33.6973,24800.0
2014-05-22 12:55:00,34.59,34.61,34.58,34.59,16400.0,33.6973,33.7168,33.6875,33.6973,16400.0
2014-05-22 13:00:00,34.59,34.62,34.55,34.57,30400.0,33.6973,33.7265,33.6583,33.6778,30400.0
2014-05-22 13:05:00,34.58,34.58,34.49,34.5,40300.0,33.6875,33.6875,33.5999,33.6096,40300.0
2014-05-22 13:10:00,34.5,34.53,34.45,34.52,22600.0,33.6096,33.6388,33.5609,33.6291,22600.0
2014-05-22 13:15:00,34.52,34.57,34.52,34.54,20800.0,33.6291,33.6778,33.6291,33.6486,20800.0
2014-05-22 13:20:00,34.53,34.53,34.48,34.52,17100.0,33.6388,33.6388,33.5901,33.6291,17100.0
2014-05-22 13:25:00,34.51,34.62,34.51,34.61,20600.0,33.6194,33.7265,33.6194,33.7168,20600.0
2014-05-22 13:30:00,34.61,34.61,34.54,34.55,17100.0,33.7168,33.7168,33.6486,33.6583,17100.0
2014-05-22 13:35:00,34.55,34.6,34.54,34.6,20000.0,33.6583,33.707,33.6486,33.707,20000.0
2014-05-22 13:40:00,34.61,34.62,34.6,34.62,17600.0,33.7168,33.7265,33.707,33.7265,17600.0
2014-05-22 13:45:00,34.63,34.67,34.63,34.64,15300.0,33.7363,33.7752,33.7363,33.746,15300.0
2014-05-22 13:50:00,34.65,34.66,34.62,34.62,19100.0,33.7557,33.7655,33.7265,33.7265,19100.0
2014-05-22 13:55:00,34.62,34.65,34.59,34.65,27800.0,33.7265,33.7557,33.6973,33.7557,27800.0
2014-05-22 14:00:00,34.65,34.67,34.63,34.63,22400.0,33.7557,33.7752,33.7363,33.7363,22400.0
2014-05-22 14:05:00,34.63,34.66,34.62,34.66,17400.0,33.7363,33.7655,33.7265,33.7655,17400.0
2014-05-22 14:10:00,34.66,34.66,34.63,34.63,10200.0,33.7655,33.7655,33.7363,33.7363,10200.0
2014-05-22 14:15:00,34.63,34.64,34.57,34.59,25200.0,33.7363,33.746,33.6778,33.6973,25200.0
2014-05-22 14:20:00,34.59,34.62,34.59,34.62,20400.0,33.6973,33.7265,33.6973,33.7265,20400.0
2014-05-22 14:25:00,34.62,34.66,34.61,34.66,21800.0,33.7265,33.7655,33.7168,33.7655,21800.0
2014-05-22 14:30:00,34.67,34.7,34.66,34.7,38300.0,33.7752,33.8045,33.7655,33.8045,38300.0
2014-05-22 14:35:00,34.7,34.7,34.55,34.59,60700.0,33.8045,33.8045,33.6583,33.6973,60700.0
2014-05-22 14:40:00,34.59,34.6,34.53,34.55,47400.0,33.6973,33.707,33.6388,33.6583,47400.0
2014-05-22 14:45:00,34.54,34.59,34.52,34.57,54400.0,33.6486,33.6973,33.6291,33.6778,54400.0
2014-05-22 14:50:00,34.57,34.57,34.52,34.54,55500.0,33.6778,33.6778,33.6291,33.6486,55500.0
2014-05-22 14:55:00,34.54,34.58,34.53,34.58,70500.0,33.6486,33.6875,33.6388,33.6875,70500.0
2014-05-22 15:00:00,34.57,34.62,34.57,34.6,28800.0,33.6778,33.7265,33.6778,33.707,28800.0
2014-05-22 15:05:00,34.59,34.63,34.57,34.63,49700.0,33.6973,33.7363,33.6778,33.7363,49700.0
2014-05-22 15:10:00,34.63,34.63,34.6,34.61,33300.0,33.7363,33.7363,33.707,33.7168,33300.0
2014-05-22 15:15:00,34.61,34.69,34.6,34.64,80700.0,33.7168,33.7947,33.707,33.746,80700.0
2014-05-22 15:20:00,34.64,34.66,34.63,34.65,33100.0,33.746,33.7655,33.7363,33.7557,33100.0
2014-05-22 15:25:00,34.66,34.66,34.61,34.61,26400.0,33.7655,33.7655,33.7168,33.7168,26400.0
2014-05-22 15:30:00,34.61,34.65,34.61,34.65,28400.0,33.7168,33.7557,33.7168,33.7557,28400.0
2014-05-22 15:35:00,34.64,34.65,34.63,34.65,37900.0,33.746,33.7557,33.7363,33.7557,37900.0
2014-05-22 15:40:00,34.65,34.65,34.62,34.63,31000.0,33.7557,33.7557,33.7265,33.7363,31000.0
2014-05-22 15:45:00,34.63,34.64,34.62,34.64,44300.0,33.7363,33.746,33.7265,33.746,44300.0
2014-05-22 15:50:00,34.64,34.66,34.63,34.64,106600.0,33.746,33.7655,33.7363,33.746,106600.0
2014-05-22 15:55:00,34.64,34.64,34.57,34.57,124900.0,33.746,33.746,33.6778,33.6778,124900.0
2014-05-23 09:30:00,34.58,34.74,34.55,34.7,46400.0,33.6875,33.8434,33.6583,33.8045,46400.0
2014-05-23 09:35:00,34.69,34.71,34.63,34.66,25400.0,33.7947,33.8142,33.7363,33.7655,25400.0
2014-05-23 09:40:00,34.65,34.68,34.41,34.53,76900.0,33.7557,33.785,33.5219,33.6388,76900.0
2014-05-23 09:45:00,34.52,34.55,34.44,34.47,38800.0,33.6291,33.6583,33.5512,33.5804,38800.0
2014-05-23 09:50:00,34.47,34.55,34.45,34.54,25500.0,33.5804,33.6583,33.5609,33.6486,25500.0
2014-05-23 09:55:00,34.54,34.65,34.54,34.6,50900.0,33.6486,33.7557,33.6486,33.707,50900.0
2014-05-23 10:00:00,34.62,34.68,34.59,34.63,23800.0,33.7265,33.785,33.6973,33.7363,23800.0
2014-05-23 10:05:00,34.62,34.66,34.62,34.65,29100.0,33.7265,33.7655,33.7265,33.7557,29100.0
2014-05-23 10:10:00,34.64,34.67,34.61,34.65,25400.0,33.746,33.7752,33.7168,33.7557,25400.0
2014-05-23 10:15:00,34.65,34.67,34.63,34.63,9800.0,33.7557,33.7752,33.7363,33.7363,9800.0
2014-05-23 10:20:00,34.63,34.7,34.63,34.69,17800.0,33.7363,33.8045,33.7363,33.7947,17800.0
2014-05-23 10:25:00,34.69,34.73,34.68,34.73,18100.0,33.7947,33.8337,33.785,33.8337,18100.0
2014-05-23 10:30:00,34.72,34.75,34.7,34.75,60500.0,33.8239,33.8532,33.8045,33.8532,60500.0
2014-05-23 10:35:00,34.75,34.75,34.7,34.73,18200.0,33.8532,33.8532,33.8045,33.8337,18200.0
2014-05-23 10:40:00,34.74,34.8,34.74,34.79,33800.0,33.8434,33.9019,33.8434,33.8921,33800.0
2014-05-23 10:45:00,34.8,34.85,34.79,34.81,17400.0,33.9019,33.9506,33.8921,33.9116,17400.0
2014-05-23 10:50:00,34.81,34.85,34.81,34.84,13700.0,33.9116,33.9506,33.9116,33.9408,13700.0
2014-05-23 10:55:00,34.84,34.84,34.81,34.83,13700.0,33.9408,33.9408,33.9116,33.9311,13700.0
2014-05-23 11:00:00,34.84,34.84,34.81,34.82,8400.0,33.9408,33.9408,33.9116,33.9214,8400.0
2014-05-23 11:05:00,34.82,34.85,34.82,34.83,11600.0,33.9214,33.9506,33.9214,33.9311,11600.0
2014-05-23 11:10:00,34.83,34.87,34.83,34.86,47900.0,33.9311,33.9701,33.9311,33.9603,47900.0
2014-05-23 11:15:00,34.86,34.91,34.8,34.8,82400.0,33.9603,34.009,33.9019,33.9019,82400.0
2014-05-23 11:20:00,34.8,34.8,34.72,34.72,23500.0,33.9019,33.9019,33.8239,33.8239,23500.0
2014-05-23 11:25:00,34.72,34.73,34.69,34.7,25800.0,33.8239,33.8337,33.7947,33.8045,25800.0
2014-05-23 11:30:00,34.69,34.72,34.68,34.71,9700.0,33.7947,33.8239,33.785,33.8142,9700.0
2014-05-23 11:35:00,34.71,34.76,34.66,34.66,27600.0,33.8142,33.8629,33.7655,33.7655,27600.0
2014-05-23 11:40:00,34.66,34.7,34.58,34.59,70400.0,33.7655,33.8045,33.6875,33.6973,70400.0
2014-05-23 11:45:00,34.58,34.6,34.55,34.57,41700.0,33.6875,33.707,33.6583,33.6778,41700.0
2014-05-23 11:50:00,34.57,34.6,34.57,34.6,20700.0,33.6778,33.707,33.6778,33.707,20700.0
2014-05-23 11:55:00,34.61,34.63,34.59,34.63,23400.0,33.7168,33.7363,33.6973,33.7363,23400.0
2014-05-23 12:00:00,34.62,34.64,34.59,34.64,14400.0,33.7265,33.746,33.6973,33.746,14400.0
2014-05-23 12:05:00,34.65,34.66,34.63,34.64,6900.0,33.7557,33.7655,33.7363,33.746,6900.0
2014-05-23 12:10:00,34.64,34.67,34.63,34.67,6200.0,33.746,33.7752,33.7363,33.7752,6200.0
2014-05-23 12:15:00,34.67,34.69,34.66,34.68,9400.0,33.7752,33.7947,33.7655,33.785,9400.0
2014-05-23 12:20:00,34.67,34.7,34.66,34.68,29100.0,33.7752,33.8045,33.7655,33.785,29100.0
2014-05-23 12:25:00,34.68,34.71,34.68,34.71,12000.0,33.785,33.8142,33.785,33.8142,12000.0
2014-05-23 12:30:00,34.7,34.72,34.7,34.72,11400.0,33.8045,33.8239,33.8045,33.8239,11400.0
2014-05-23 12:35:00,34.72,34.78,34.72,34.78,5100.0,33.8239,33.8824,33.8239,33.8824,5100.0
2014-05-23 12:40:00,34.78,34.78,34.75,34.75,24500.0,33.8824,33.8824,33.8532,33.8532,24500.0
2014-05-23 12:45:00,34.76,34.77,34.75,34.76,8400.0,33.8629,33.8726,33.8532,33.8629,8400.0
2014-05-23 12:50:00,34.77,34.8,34.76,34.76,17600.0,33.8726,33.9019,33.8629,33.8629,17600.0
2014-05-23 12:55:00,34.77,34.79,34.76,34.79,3300.0,33.8726,33.8921,33.8629,33.8921,3300.0
2014-05-23 13:00:00,34.78,34.8,34.77,34.8,3400.0,33.8824,33.9019,33.8726,33.9019,3400.0
2014-05-23 13:05:00,34.8,34.82,34.79,34.82,3400.0,33.9019,33.9214,33.8921,33.9214,3400.0
2014-05-23 13:10:00,34.82,34.83,34.79,34.79,8400.0,33.9214,33.9311,33.8921,33.8921,8400.0
2014-05-23 13:15:00,34.78,34.79,34.76,34.77,12100.0,33.8824,33.8921,33.8629,33.8726,12100.0
2014-05-23 13:20:00,34.77,34.78,34.76,34.76,7600.0,33.8726,33.8824,33.8629,33.8629,7600.0
2014-05-23 13:25:00,34.76,34.79,34.76,34.77,7300.0,33.8629,33.8921,33.8629,33.8726,7300.0
2014-05-23 13:30:00,34.77,34.8,34.77,34.8,4300.0,33.8726,33.9019,33.8726,33.9019,4300.0
2014-05-23 13:35:00,34.8,34.83,34.79,34.8,11500.0,33.9019,33.9311,33.8921,33.9019,11500.0
2014-05-23 13:40:00,34.8,34.82,34.78,34.82,10800.0,33.9019,33.9214,33.8824,33.9214,10800.0
2014-05-23 13:45:00,34.82,34.87,34.82,34.86,16600.0,33.9214,33.9701,33.9214,33.9603,16600.0
2014-05-23 13:50:00,34.86,34.89,34.84,34.89,20500.0,33.9603,33.9895,33.9408,33.9895,20500.0
2014-05-23 13:55:00,34.89,34.9,34.87,34.87,7900.0,33.9895,33.9993,33.9701,33.9701,7900.0
2014-05-23 14:00:00,34.87,34.9,34.86,34.9,28700.0,33.9701,33.9993,33.9603,33.9993,28700.0
2014-05-23 14:05:00,34.89,34.91,34.89,34.91,25600.0,33.9895,34.009,33.9895,34.009,25600.0
2014-05-23 14:10:00,34.9,34.91,34.89,34.9,6700.0,33.9993,34.009,33.9895,33.9993,6700.0
2014-05-23 14:15:00,34.9,34.9,34.86,34.87,11100.0,33.9993,33.9993,33.9603,33.9701,11100.0
2014-05-23 14:20:00,34.87,34.92,34.86,34.91,19200.0,33.9701,34.0188,33.9603,34.009,19200.0
2014-05-23 14:25:00,34.91,34.95,34.91,34.94,31700.0,34.009,34.048,34.009,34.0383,31700.0
2014-05-23 14:30:00,34.93,34.94,34.91,34.94,11500.0,34.0285,34.0383,34.009,34.0383,11500.0
2014-05-23 14:35:00,34.94,34.95,34.92,34.93,27900.0,34.0383,34.048,34.0188,34.0285,27900.0
2014-05-23 14:40:00,34.92,34.92,34.91,34.91,12500.0,34.0188,34.0188,34.009,34.009,12500.0
2014-05-23 14:45:00,34.91,34.91,34.87,34.89,16400.0,34.009,34.009,33.9701,33.9895,16400.0
2014-05-23 14:50:00,34.89,34.92,34.88,34.92,25200.0,33.9895,34.0188,33.9798,34.0188,25200.0
2014-05-23 14:55:00,34.92,34.93,34.91,34.92,11400.0,34.0188,34.0285,34.009,34.0188,11400.0
2014-05-23 15:00:00,34.91,34.94,34.9,34.93,19100.0,34.009,34.0383,33.9993,34.0285,19100.0
2014-05-23 15:05:00,34.92,34.95,34.92,34.94,18200.0,34.0188,34.048,34.0188,34.0383,18200.0
2014-05-23 15:10:00,34.94,34.97,34.93,34.96,26300.0,34.0383,34.0675,34.0285,34.0577,26300.0
2014-05-23 15:15:00,34.96,34.97,34.94,34.94,12000.0,34.0577,34.0675,34.0383,34.0383,12000.0
2014-05-23 15:20:00,34.94,34.96,34.93,34.94,27600.0,34.0383,34.0577,34.0285,34.0383,27600.0
2014-05-23 15:25:00,34.94,34.95,34.89,34.94,43500.0,34.0383,34.048,33.9895,34.0383,43500.0
2014-05-23 15:30:00,34.93,34.95,34.91,34.91,28300.0,34.0285,34.048,34.009,34.009,28300.0
2014-05-23 15:35:00,34.92,34.95,34.91,34.92,37600.0,34.0188,34.048,34.009,34.0188,37600.0
2014-05-23 15:40:00,34.91,34.94,34.91,34.94,31000.0,34.009,34.0383,34.009,34.0383,31000.0
2014-05-23 15:45:00,34.93,34.94,34.91,34.91,60100.0,34.0285,34.0383,34.009,34.009,60100.0
2014-05-23 15:50:00,34.91,34.91,34.86,34.87,167600.0,34.009,34.009,33.9603,33.9701,167600.0
2014-05-23 15:55:00,34.87,34.89,34.86,34.88,99800.0,33.9701,33.9895,33.9603,33.9798,99800.0
2014-05-27 09:30:00,34.97,35.16,34.88,35.08,115600.0,34.0675,34.2526,33.9798,34.1746,115600.0
2014-05-27 09:35:00,35.08,35.12,35.01,35.05,21900.0,34.1746,34.2136,34.1064,34.1454,21900.0
2014-05-27 09:40:00,35.05,35.13,35.05,35.11,21300.0,34.1454,34.2234,34.1454,34.2039,21300.0
2014-05-27 09:45:00,35.12,35.12,35.04,35.09,12700.0,34.2136,34.2136,34.1357,34.1844,12700.0
2014-05-27 09:50:00,35.08,35.09,34.99,34.99,23400.0,34.1746,34.1844,34.087,34.087,23400.0
2014-05-27 09:55:00,34.99,35.03,34.98,34.98,12400.0,34.087,34.1259,34.0772,34.0772,12400.0
2014-05-27 10:00:00,35.0,35.02,34.98,35.0,19400.0,34.0967,34.1162,34.0772,34.0967,19400.0
2014-05-27 10:05:00,35.0,35.04,34.99,35.04,17700.0,34.0967,34.1357,34.087,34.1357,17700.0
2014-05-27 10:10:00,35.03,35.05,35.0,35.05,13600.0,34.1259,34.1454,34.0967,34.1454,13600.0
2014-05-27 10:15:00,35.04,35.05,35.01,35.02,13100.0,34.1357,34.1454,34.1064,34.1162,13100.0
2014-05-27 10:20:00,35.02,35.03,34.96,34.97,18100.0,34.1162,34.1259,34.0577,34.0675,18100.0
2014-05-27 10:25:00,34.97,35.04,34.97,35.04,15900.0,34.0675,34.1357,34.0675,34.1357,15900.0
2014-05-27 10:30:00,35.04,35.04,34.96,34.97,35100.0,34.1357,34.1357,34.0577,34.0675,35100.0
2014-05-27 10:35:00,34.98,34.98,34.91,34.91,21200.0,34.0772,34.0772,34.009,34.009,21200.0
2014-05-27 10:40:00,34.91,34.98,34.91,34.97,25500.0,34.009,34.0772,34.009,34.0675,25500.0
2014-05-27 10:45:00,34.98,35.01,34.97,35.01,26600.0,34.0772,34.1064,34.0675,34.1064,26600.0
2014-05-27 10:50:00,35.0,35.01,34.98,34.99,25700.0,34.0967,34.1064,34.0772,34.087,25700.0
2014-05-27 10:55:00,34.99,35.01,34.97,34.99,32000.0,34.087,34.1064,34.0675,34.087,32000.0
2014-05-27 11:00:00,34.98,34.99,34.92,34.92,13000.0,34.0772,34.087,34.0188,34.0188,13000.0
2014-05-27 11:05:00,34.93,34.93,34.92,34.93,10000.0,34.0285,34.0285,34.0188,34.0285,10000.0
2014-05-27 11:10:00,34.93,34.94,34.91,34.92,12400.0,34.0285,34.0383,34.009,34.0188,12400.0
2014-05-27 11:15:00,34.92,34.95,34.87,34.87,89100.0,34.0188,34.048,33.9701,33.9701,89100.0
2014-05-27 11:20:00,34.86,34.88,34.84,34.84,31300.0,33.9603,33.9798,33.9408,33.9408,31300.0
2014-05-27 11:25:00,34.84,34.85,34.82,34.85,17500.0,33.9408,33.9506,33.9214,33.9506,17500.0
2014-05-27 11:30:00,34.85,34.91,34.85,34.88,11500.0,33.9506,34.009,33.9506,33.9798,11500.0
2014-05-27 11:35:00,34.87,34.87,34.84,34.85,17700.0,33.9701,33.9701,33.9408,33.9506,17700.0
2014-05-27 11:40:00,34.84,34.86,34.79,34.82,60100.0,33.9408,33.9603,33.8921,33.9214,60100.0
2014-05-27 11:45:00,34.83,34.86,34.83,34.85,11300.0,33.9311,33.9603,33.9311,33.9506,11300.0
2014-05-27 11:50:00,34.84,34.85,34.83,34.84,12800.0,33.9408,33.9506,33.9311,33.9408,12800.0
2014-05-27 11:55:00,34.84,34.88,34.82,34.84,98700.0,33.9408,33.9798,33.9214,33.9408,98700.0
2014-05-27 12:00:00,34.84,34.85,34.83,34.84,10700.0,33.9408,33.9506,33.9311,33.9408,10700.0
2014-05-27 12:05:00,34.84,34.88,34.84,34.88,11300.0,33.9408,33.9798,33.9408,33.9798,11300.0
2014-05-27 12:10:00,34.89,34.89,34.84,34.84,27100.0,33.9895,33.9895,33.9408,33.9408,27100.0
2014-05-27 12:15:00,34.84,34.86,34.83,34.85,10600.0,33.9408,33.9603,33.9311,33.9506,10600.0
2014-05-27 12:20:00,34.85,34.85,34.83,34.84,9500.0,33.9506,33.9506,33.9311,33.9408,9500.0
2014-05-27 12:25:00,34.83,34.84,34.81,34.82,12900.0,33.9311,33.9408,33.9116,33.9214,12900.0
2014-05-27 12:30:00,34.82,34.87,34.82,34.87,12100.0,33.9214,33.9701,33.9214,33.9701,12100.0
2014-05-27 12:35:00,34.87,34.88,34.86,34.88,4300.0,33.9701,33.9798,33.9603,33.9798,4300.0
2014-05-27 12:40:00,34.88,34.91,34.88,34.91,10500.0,33.9798,34.009,33.9798,34.009,10500.0
2014-05-27 12:45:00,34.91,34.93,34.91,34.93,2000.0,34.009,34.0285,34.009,34.0285,2000.0
2014-05-27 12:50:00,34.93,34.94,34.91,34.91,17900.0,34.0285,34.0383,34.009,34.009,17900.0
2014-05-27 12:55:00,34.92,34.94,34.91,34.93,4800.0,34.0188,34.0383,34.009,34.0285,4800.0
2014-05-27 13:00:00,34.93,34.94,34.92,34.92,12300.0,34.0285,34.0383,34.0188,34.0188,12300.0
2014-05-27 13:05:00,34.92,34.96,34.91,34.96,14100.0,34.0188,34.0577,34.009,34.0577,14100.0
2014-05-27 13:10:00,34.95,34.96,34.93,34.94,24500.0,34.048,34.0577,34.0285,34.0383,24500.0
2014-05-27 13:15:00,34.94,35.0,34.94,34.97,89200.0,34.0383,34.0967,34.0383,34.0675,89200.0
2014-05-27 13:20:00,34.97,34.98,34.97,34.97,4900.0,34.0675,34.0772,34.0675,34.0675,4900.0
2014-05-27 13:25:00,34.98,35.0,34.97,35.0,17600.0,34.0772,34.0967,34.0675,34.0967,17600.0
2014-05-27 13:30:00,34.99,35.0,34.97,34.98,16600.0,34.087,34.0967,34.0675,34.0772,16600.0
2014-05-27 13:35:00,34.98,35.0,34.98,35.0,25500.0,34.0772,34.0967,34.0772,34.0967,25500.0
2014-05-27 13:40:00,35.0,35.02,34.98,35.01,24400.0,34.0967,34.1162,34.0772,34.1064,24400.0
2014-05-27 13:45:00,35.01,35.02,34.99,35.02,14900.0,34.1064,34.1162,34.087,34.1162,14900.0
2014-05-27 13:50:00,35.02,35.05,35.01,35.05,17400.0,34.1162,34.1454,34.1064,34.1454,17400.0
2014-05-27 13:55:00,35.05,35.05,35.0,35.0,48600.0,34.1454,34.1454,34.0967,34.0967,48600.0
2014-05-27 14:00:00,35.0,35.02,34.99,35.01,19300.0,34.0967,34.1162,34.087,34.1064,19300.0
2014-05-27 14:05:00,35.01,35.01,34.99,35.0,16600.0,34.1064,34.1064,34.087,34.0967,16600.0
2014-05-27 14:10:00,35.0,35.01,34.97,34.99,11400.0,34.0967,34.1064,34.0675,34.087,11400.0
2014-05-27 14:15:00,34.99,35.0,34.97,34.99,11400.0,34.087,34.0967,34.0675,34.087,11400.0
2014-05-27 14:20:00,34.98,35.0,34.97,34.99,15500.0,34.0772,34.0967,34.0675,34.087,15500.0
2014-05-27 14:25:00,34.99,35.0,34.98,34.98,5500.0,34.087,34.0967,34.0772,34.0772,5500.0
2014-05-27 14:30:00,34.98,34.99,34.93,34.95,59100.0,34.0772,34.087,34.0285,34.048,59100.0
2014-05-27 14:35:00,34.95,34.95,34.92,34.93,10700.0,34.048,34.048,34.0188,34.0285,10700.0
2014-05-27 14:40:00,34.93,34.97,34.92,34.92,13800.0,34.0285,34.0675,34.0188,34.0188,13800.0
2014-05-27 14:45:00,34.92,34.94,34.9,34.91,17700.0,34.0188,34.0383,33.9993,34.009,17700.0
2014-05-27 14:50:00,34.91,34.95,34.91,34.94,16600.0,34.009,34.048,34.009,34.0383,16600.0
2014-05-27 14:55:00,34.94,34.94,34.9,34.91,12300.0,34.0383,34.0383,33.9993,34.009,12300.0
2014-05-27 15:00:00,34.91,34.95,34.9,34.94,15900.0,34.009,34.048,33.9993,34.0383,15900.0
2014-05-27 15:05:00,34.94,34.96,34.92,34.96,24000.0,34.0383,34.0577,34.0188,34.0577,24000.0
2014-05-27 15:10:00,34.95,34.98,34.95,34.98,16100.0,34.048,34.0772,34.048,34.0772,16100.0
2014-05-27 15:15:00,34.98,35.0,34.98,34.99,16400.0,34.0772,34.0967,34.0772,34.087,16400.0
2014-05-27 15:20:00,35.0,35.01,34.98,34.99,25600.0,34.0967,34.1064,34.0772,34.087,25600.0
2014-05-27 15:25:00,35.0,35.02,34.99,35.01,17800.0,34.0967,34.1162,34.087,34.1064,17800.0
2014-05-27 15:30:00,35.01,35.01,34.98,35.0,33000.0,34.1064,34.1064,34.0772,34.0967,33000.0
2014-05-27 15:35:00,35.01,35.04,35.0,35.03,31400.0,34.1064,34.1357,34.0967,34.1259,31400.0
2014-05-27 15:40:00,35.03,35.07,34.99,35.0,85400.0,34.1259,34.1649,34.087,34.0967,85400.0
2014-05-27 15:45:00,35.0,35.01,34.98,35.01,42900.0,34.0967,34.1064,34.0772,34.1064,42900.0
2014-05-27 15:50:00,35.01,35.08,35.01,35.08,85300.0,34.1064,34.1746,34.1064,34.1746,85300.0
2014-05-27 15:55:00,35.07,35.09,35.06,35.07,151700.0,34.1649,34.1844,34.1552,34.1649,151700.0
2014-05-28 09:30:00,34.92,35.12,34.91,34.97,36900.0,34.0188,34.2136,34.009,34.0675,36900.0
2014-05-28 09:35:00,34.97,34.99,34.89,34.97,76200.0,34.0675,34.087,33.9895,34.0675,76200.0
2014-05-28 09:40:00,34.97,35.15,34.96,35.15,118700.0,34.0675,34.2428,34.0577,34.2428,118700.0
2014-05-28 09:45:00,35.14,35.15,35.02,35.02,20100.0,34.2331,34.2428,34.1162,34.1162,20100.0
2014-05-28 09:50:00,35.03,35.04,34.96,34.97,7000.0,34.1259,34.1357,34.0577,34.0675,7000.0
2014-05-28 09:55:00,34.97,34.97,34.93,34.94,6300.0,34.0675,34.0675,34.0285,34.0383,6300.0
2014-05-28 10:00:00,34.94,34.95,34.8,34.94,47100.0,34.0383,34.048,33.9019,34.0383,47100.0
2014-05-28 10:05:00,34.94,34.96,34.92,34.96,8900.0,34.0383,34.0577,34.0188,34.0577,8900.0
2014-05-28 10:10:00,34.96,34.97,34.87,34.88,16900.0,34.0577,34.0675,33.9701,33.9798,16900.0
2014-05-28 10:15:00,34.87,34.91,34.85,34.85,14100.0,33.9701,34.009,33.9506,33.9506,14100.0
2014-05-28 10:20:00,34.85,34.87,34.79,34.85,55400.0,33.9506,33.9701,33.8921,33.9506,55400.0
2014-05-28 10:25:00,34.86,34.97,34.85,34.95,60400.0,33.9603,34.0675,33.9506,34.048,60400.0
2014-05-28 10:30:00,34.93,34.94,34.89,34.92,6400.0,34.0285,34.0383,33.9895,34.0188,6400.0
2014-05-28 10:35:00,34.91,34.92,34.79,34.8,17000.0,34.009,34.0188,33.8921,33.9019,17000.0
2014-05-28 10:40:00,34.79,34.8,34.71,34.72,16400.0,33.8921,33.9019,33.8142,33.8239,16400.0
2014-05-28 10:45:00,34.71,34.74,34.66,34.68,26200.0,33.8142,33.8434,33.7655,33.785,26200.0
2014-05-28 10:50:00,34.69,34.74,34.66,34.74,14400.0,33.7947,33.8434,33.7655,33.8434,14400.0
2014-05-28 10:55:00,34.74,34.77,34.73,34.74,13200.0,33.8434,33.8726,33.8337,33.8434,13200.0
2014-05-28 11:00:00,34.74,34.81,34.73,34.8,140100.0,33.8434,33.9116,33.8337,33.9019,140100.0
2014-05-28 11:05:00,34.79,34.84,34.79,34.84,9100.0,33.8921,33.9408,33.8921,33.9408,9100.0
2014-05-28 11:10:00,34.84,34.89,34.81,34.82,12500.0,33.9408,33.9895,33.9116,33.9214,12500.0
2014-05-28 11:15:00,34.82,34.84,34.81,34.82,4100.0,33.9214,33.9408,33.9116,33.9214,4100.0
2014-05-28 11:20:00,34.82,34.82,34.78,34.78,9900.0,33.9214,33.9214,33.8824,33.8824,9900.0
2014-05-28 11:25:00,34.79,34.79,34.77,34.78,14500.0,33.8921,33.8921,33.8726,33.8824,14500.0
2014-05-28 11:30:00,34.78,34.86,34.78,34.85,4200.0,33.8824,33.9603,33.8824,33.9506,4200.0
2014-05-28 11:35:00,34.87,34.92,34.87,34.89,12900.0,33.9701,34.0188,33.9701,33.9895,12900.0
2014-05-28 11:40:00,34.89,34.91,34.89,34.89,4600.0,33.9895,34.009,33.9895,33.9895,4600.0
2014-05-28 11:45:00,34.9,34.91,34.88,34.89,5100.0,33.9993,34.009,33.9798,33.9895,5100.0
2014-05-28 11:50:00,34.88,34.88,34.8,34.8,29300.0,33.9798,33.9798,33.9019,33.9019,29300.0
2014-05-28 11:55:00,34.8,34.8,34.75,34.75,7700.0,33.9019,33.9019,33.8532,33.8532,7700.0
2014-05-28 12:00:00,34.75,34.75,34.72,34.72,22300.0,33.8532,33.8532,33.8239,33.8239,22300.0
2014-05-28 12:05:00,34.72,34.73,34.69,34.72,20000.0,33.8239,33.8337,33.7947,33.8239,20000.0
2014-05-28 12:10:00,34.73,34.75,34.7,34.74,67500.0,33.8337,33.8532,33.8045,33.8434,67500.0
2014-05-28 12:15:00,34.75,34.75,34.66,34.66,17400.0,33.8532,33.8532,33.7655,33.7655,17400.0
2014-05-28 12:20:00,34.66,34.67,34.61,34.61,11700.0,33.7655,33.7752,33.7168,33.7168,11700.0
2014-05-28 12:25:00,34.62,34.65,34.61,34.64,10200.0,33.7265,33.7557,33.7168,33.746,10200.0
2014-05-28 12:30:00,34.64,34.66,34.64,34.65,7200.0,33.746,33.7655,33.746,33.7557,7200.0
2014-05-28 12:35:00,34.66,34.69,34.65,34.66,6800.0,33.7655,33.7947,33.7557,33.7655,6800.0
2014-05-28 12:40:00,34.65,34.66,34.64,34.65,8800.0,33.7557,33.7655,33.746,33.7557,8800.0
2014-05-28 12:45:00,34.64,34.71,34.64,34.67,10900.0,33.746,33.8142,33.746,33.7752,10900.0
2014-05-28 12:50:00,34.67,34.7,34.65,34.67,53800.0,33.7752,33.8045,33.7557,33.7752,53800.0
2014-05-28 12:55:00,34.66,34.69,34.66,34.68,7600.0,33.7655,33.7947,33.7655,33.785,7600.0
2014-05-28 13:00:00,34.7,34.75,34.69,34.75,6500.0,33.8045,33.8532,33.7947,33.8532,6500.0
2014-05-28 13:05:00,34.75,34.77,34.75,34.77,5600.0,33.8532,33.8726,33.8532,33.8726,5600.0
2014-05-28 13:10:00,34.77,34.81,34.77,34.79,23800.0,33.8726,33.9116,33.8726,33.8921,23800.0
2014-05-28 13:15:00,34.78,34.82,34.77,34.81,9300.0,33.8824,33.9214,33.8726,33.9116,9300.0
2014-05-28 13:20:00,34.82,34.82,34.76,34.77,16500.0,33.9214,33.9214,33.8629,33.8726,16500.0
2014-05-28 13:25:00,34.77,34.77,34.76,34.77,6200.0,33.8726,33.8726,33.8629,33.8726,6200.0
2014-05-28 13:30:00,34.77,34.8,34.77,34.78,9000.0,33.8726,33.9019,33.8726,33.8824,9000.0
2014-05-28 13:35:00,34.79,34.79,34.77,34.79,12600.0,33.8921,33.8921,33.8726,33.8921,12600.0
2014-05-28 13:40:00,34.8,34.8,34.77,34.78,18000.0,33.9019,33.9019,33.8726,33.8824,18000.0
2014-05-28 13:45:00,34.79,34.81,34.78,34.79,5900.0,33.8921,33.9116,33.8824,33.8921,5900.0
2014-05-28 13:50:00,34.79,34.84,34.79,34.82,8500.0,33.8921,33.9408,33.8921,33.9214,8500.0
2014-05-28 13:55:00,34.83,34.85,34.82,34.82,7400.0,33.9311,33.9506,33.9214,33.9214,7400.0
2014-05-28 14:00:00,34.82,34.83,34.78,34.78,7800.0,33.9214,33.9311,33.8824,33.8824,7800.0
2014-05-28 14:05:00,34.78,34.79,34.77,34.79,8600.0,33.8824,33.8921,33.8726,33.8921,8600.0
2014-05-28 14:10:00,34.78,34.81,34.77,34.78,9400.0,33.8824,33.9116,33.8726,33.8824,9400.0
2014-05-28 14:15:00,34.79,34.8,34.77,34.78,15700.0,33.8921,33.9019,33.8726,33.8824,15700.0
2014-05-28 14:20:00,34.77,34.81,34.77,34.78,16500.0,33.8726,33.9116,33.8726,33.8824,16500.0
2014-05-28 14:25:00,34.77,34.79,34.77,34.79,9000.0,33.8726,33.8921,33.8726,33.8921,9000.0
2014-05-28 14:30:00,34.78,34.8,34.77,34.77,13000.0,33.8824,33.9019,33.8726,33.8726,13000.0
2014-05-28 14:35:00,34.78,34.78,34.76,34.76,4400.0,33.8824,33.8824,33.8629,33.8629,4400.0
2014-05-28 14:40:00,34.76,34.76,34.68,34.69,20000.0,33.8629,33.8629,33.785,33.7947,20000.0
2014-05-28 14:45:00,34.68,34.72,34.68,34.7,17500.0,33.785,33.8239,33.785,33.8045,17500.0
2014-05-28 14:50:00,34.7,34.72,34.7,34.72,20900.0,33.8045,33.8239,33.8045,33.8239,20900.0
2014-05-28 14:55:00,34.72,34.73,34.7,34.72,10400.0,33.8239,33.8337,33.8045,33.8239,10400.0
2014-05-28 15:00:00,34.71,34.77,34.7,34.74,20800.0,33.8142,33.8726,33.8045,33.8434,20800.0
2014-05-28 15:05:00,34.74,34.76,34.72,34.74,20000.0,33.8434,33.8629,33.8239,33.8434,20000.0
2014-05-28 15:10:00,34.75,34.78,34.74,34.78,6800.0,33.8532,33.8824,33.8434,33.8824,6800.0
2014-05-28 15:15:00,34.78,34.82,34.78,34.8,15800.0,33.8824,33.9214,33.8824,33.9019,15800.0
2014-05-28 15:20:00,34.8,34.81,34.73,34.73,24600.0,33.9019,33.9116,33.8337,33.8337,24600.0
2014-05-28 15:25:00,34.73,34.75,34.72,34.72,13800.0,33.8337,33.8532,33.8239,33.8239,13800.0
2014-05-28 15:30:00,34.73,34.76,34.72,34.75,15800.0,33.8337,33.8629,33.8239,33.8532,15800.0
2014-05-28 15:35:00,34.76,34.77,34.73,34.75,25400.0,33.8629,33.8726,33.8337,33.8532,25400.0
2014-05-28 15:40:00,34.76,34.76,34.73,34.73,20600.0,33.8629,33.8629,33.8337,33.8337,20600.0
2014-05-28 15:45:00,34.73,34.75,34.73,34.75,23100.0,33.8337,33.8532,33.8337,33.8532,23100.0
2014-05-28 15:50:00,34.74,34.77,34.73,34.73,34300.0,33.8434,33.8726,33.8337,33.8337,34300.0
2014-05-28 15:55:00,34.73,34.74,34.7,34.7,48900.0,33.8337,33.8434,33.8045,33.8045,48900.0
2014-05-29 09:30:00,34.76,34.82,34.67,34.74,42200.0,33.8629,33.9214,33.7752,33.8434,42200.0
2014-05-29 09:35:00,34.76,34.78,34.46,34.47,94500.0,33.8629,33.8824,33.5706,33.5804,94500.0
2014-05-29 09:40:00,34.48,34.59,34.48,34.52,59300.0,33.5901,33.6973,33.5901,33.6291,59300.0
2014-05-29 09:45:00,34.53,34.53,34.3,34.3,54100.0,33.6388,33.6388,33.4148,33.4148,54100.0
2014-05-29 09:50:00,34.31,34.43,34.31,34.42,26100.0,33.4245,33.5414,33.4245,33.5317,26100.0
2014-05-29 09:55:00,34.44,34.52,34.38,34.48,99100.0,33.5512,33.6291,33.4927,33.5901,99100.0
2014-05-29 10:00:00,34.47,34.55,34.41,34.5,120800.0,33.5804,33.6583,33.5219,33.6096,120800.0
2014-05-29 10:05:00,34.5,34.61,34.5,34.61,34800.0,33.6096,33.7168,33.6096,33.7168,34800.0
2014-05-29 10:10:00,34.61,34.62,34.56,34.57,26600.0,33.7168,33.7265,33.6681,33.6778,26600.0
2014-05-29 10:15:00,34.58,34.58,34.5,34.51,46800.0,33.6875,33.6875,33.6096,33.6194,46800.0
2014-05-29 10:20:00,34.5,34.52,34.47,34.47,51300.0,33.6096,33.6291,33.5804,33.5804,51300.0
2014-05-29 10:25:00,34.47,34.51,34.46,34.51,11000.0,33.5804,33.6194,33.5706,33.6194,11000.0
2014-05-29 10:30:00,34.51,34.54,34.47,34.49,24600.0,33.6194,33.6486,33.5804,33.5999,24600.0
2014-05-29 10:35:00,34.48,34.52,34.45,34.5,41200.0,33.5901,33.6291,33.5609,33.6096,41200.0
2014-05-29 10:40:00,34.5,34.57,34.49,34.55,21900.0,33.6096,33.6778,33.5999,33.6583,21900.0
2014-05-29 10:45:00,34.55,34.6,34.52,34.55,27200.0,33.6583,33.707,33.6291,33.6583,27200.0
2014-05-29 10:50:00,34.55,34.56,34.38,34.4,73700.0,33.6583,33.6681,33.4927,33.5122,73700.0
2014-05-29 10:55:00,34.4,34.42,34.37,34.41,25800.0,33.5122,33.5317,33.483,33.5219,25800.0
2014-05-29 11:00:00,34.42,34.43,34.36,34.38,27100.0,33.5317,33.5414,33.4732,33.4927,27100.0
2014-05-29 11:05:00,34.38,34.51,34.37,34.51,20400.0,33.4927,33.6194,33.483,33.6194,20400.0
2014-05-29 11:10:00,34.51,34.61,34.51,34.61,13200.0,33.6194,33.7168,33.6194,33.7168,13200.0
2014-05-29 11:15:00,34.61,34.61,34.52,34.61,86500.0,33.7168,33.7168,33.6291,33.7168,86500.0
2014-05-29 11:20:00,34.62,34.65,34.59,34.6,33300.0,33.7265,33.7557,33.6973,33.707,33300.0
2014-05-29 11:25:00,34.59,34.71,34.59,34.71,52700.0,33.6973,33.8142,33.6973,33.8142,52700.0
2014-05-29 11:30:00,34.7,34.76,34.7,34.72,13000.0,33.8045,33.8629,33.8045,33.8239,13000.0
2014-05-29 11:35:00,34.72,34.77,34.72,34.72,32500.0,33.8239,33.8726,33.8239,33.8239,32500.0
2014-05-29 11:40:00,34.72,34.75,34.67,34.71,40700.0,33.8239,33.8532,33.7752,33.8142,40700.0
2014-05-29 11:45:00,34.7,34.72,34.68,34.7,20700.0,33.8045,33.8239,33.785,33.8045,20700.0
2014-05-29 11:50:00,34.71,34.74,34.7,34.74,7300.0,33.8142,33.8434,33.8045,33.8434,7300.0
2014-05-29 11:55:00,34.75,34.76,34.71,34.76,5500.0,33.8532,33.8629,33.8142,33.8629,5500.0
2014-05-29 12:00:00,34.77,34.79,34.76,34.77,8700.0,33.8726,33.8921,33.8629,33.8726,8700.0
2014-05-29 12:05:00,34.78,34.83,34.78,34.83,5900.0,33.8824,33.9311,33.8824,33.9311,5900.0
2014-05-29 12:10:00,34.83,34.84,34.79,34.8,7400.0,33.9311,33.9408,33.8921,33.9019,7400.0
2014-05-29 12:15:00,34.8,34.81,34.77,34.77,4700.0,33.9019,33.9116,33.8726,33.8726,4700.0
2014-05-29 12:20:00,34.77,34.83,34.77,34.83,5900.0,33.8726,33.9311,33.8726,33.9311,5900.0
2014-05-29 12:25:00,34.82,34.83,34.75,34.76,8200.0,33.9214,33.9311,33.8532,33.8629,8200.0
2014-05-29 12:30:00,34.76,34.78,34.75,34.75,10700.0,33.8629,33.8824,33.8532,33.8532,10700.0
2014-05-29 12:35:00,34.76,34.81,34.76,34.76,8300.0,33.8629,33.9116,33.8629,33.8629,8300.0
2014-05-29 12:40:00,34.76,34.78,34.74,34.76,15700.0,33.8629,33.8824,33.8434,33.8629,15700.0
2014-05-29 12:45:00,34.75,34.77,34.74,34.75,7600.0,33.8532,33.8726,33.8434,33.8532,7600.0
2014-05-29 12:50:00,34.76,34.78,34.76,34.77,800.0,33.8629,33.8824,33.8629,33.8726,800.0
2014-05-29 12:55:00,34.78,34.79,34.77,34.77,4600.0,33.8824,33.8921,33.8726,33.8726,4600.0
2014-05-29 13:00:00,34.77,34.8,34.77,34.8,3900.0,33.8726,33.9019,33.8726,33.9019,3900.0
2014-05-29 13:05:00,34.8,34.8,34.79,34.8,1900.0,33.9019,33.9019,33.8921,33.9019,1900.0
2014-05-29 13:10:00,34.8,34.8,34.78,34.8,7500.0,33.9019,33.9019,33.8824,33.9019,7500.0
2014-05-29 13:15:00,34.8,34.82,34.77,34.77,20200.0,33.9019,33.9214,33.8726,33.8726,20200.0
2014-05-29 13:20:00,34.77,34.77,34.75,34.76,6800.0,33.8726,33.8726,33.8532,33.8629,6800.0
2014-05-29 13:25:00,34.77,34.8,34.77,34.8,3500.0,33.8726,33.9019,33.8726,33.9019,3500.0
2014-05-29 13:30:00,34.8,34.8,34.77,34.78,8500.0,33.9019,33.9019,33.8726,33.8824,8500.0
2014-05-29 13:35:00,34.77,34.78,34.77,34.77,6000.0,33.8726,33.8824,33.8726,33.8726,6000.0
2014-05-29 13:40:00,34.78,34.8,34.77,34.8,8500.0,33.8824,33.9019,33.8726,33.9019,8500.0
2014-05-29 13:45:00,34.8,34.8,34.74,34.76,38800.0,33.9019,33.9019,33.8434,33.8629,38800.0
2014-05-29 13:50:00,34.76,34.76,34.73,34.73,19900.0,33.8629,33.8629,33.8337,33.8337,19900.0
2014-05-29 13:55:00,34.74,34.74,34.66,34.66,31700.0,33.8434,33.8434,33.7655,33.7655,31700.0
2014-05-29 14:00:00,34.66,34.67,34.65,34.66,7100.0,33.7655,33.7752,33.7557,33.7655,7100.0
2014-05-29 14:05:00,34.66,34.72,34.65,34.72,12000.0,33.7655,33.8239,33.7557,33.8239,12000.0
2014-05-29 14:10:00,34.71,34.73,34.7,34.7,14900.0,33.8142,33.8337,33.8045,33.8045,14900.0
2014-05-29 14:15:00,34.7,34.73,34.7,34.73,5800.0,33.8045,33.8337,33.8045,33.8337,5800.0
2014-05-29 14:20:00,34.73,34.75,34.73,34.74,15700.0,33.8337,33.8532,33.8337,33.8434,15700.0
2014-05-29 14:25:00,34.75,34.75,34.74,34.74,3700.0,33.8532,33.8532,33.8434,33.8434,3700.0
2014-05-29 14:30:00,34.75,34.75,34.74,34.75,4100.0,33.8532,33.8532,33.8434,33.8532,4100.0
2014-05-29 14:35:00,34.74,34.77,34.71,34.75,33500.0,33.8434,33.8726,33.8142,33.8532,33500.0
2014-05-29 14:40:00,34.75,34.75,34.72,34.74,9400.0,33.8532,33.8532,33.8239,33.8434,9400.0
2014-05-29 14:45:00,34.74,34.76,34.74,34.74,7000.0,33.8434,33.8629,33.8434,33.8434,7000.0
2014-05-29 14:50:00,34.74,34.75,34.71,34.71,6300.0,33.8434,33.8532,33.8142,33.8142,6300.0
2014-05-29 14:55:00,34.72,34.73,34.72,34.73,11300.0,33.8239,33.8337,33.8239,33.8337,11300.0
2014-05-29 15:00:00,34.73,34.76,34.73,34.74,14200.0,33.8337,33.8629,33.8337,33.8434,14200.0
2014-05-29 15:05:00,34.75,34.75,34.68,34.68,18600.0,33.8532,33.8532,33.785,33.785,18600.0
2014-05-29 15:10:00,34.68,34.74,34.65,34.73,71600.0,33.785,33.8434,33.7557,33.8337,71600.0
2014-05-29 15:15:00,34.74,34.74,34.7,34.74,30300.0,33.8434,33.8434,33.8045,33.8434,30300.0
2014-05-29 15:20:00,34.74,34.79,34.74,34.79,24000.0,33.8434,33.8921,33.8434,33.8921,24000.0
2014-05-29 15:25:00,34.8,34.83,34.79,34.82,17600.0,33.9019,33.9311,33.8921,33.9214,17600.0
2014-05-29 15:30:00,34.81,34.82,34.78,34.78,26500.0,33.9116,33.9214,33.8824,33.8824,26500.0
2014-05-29 15:35:00,34.78,34.79,34.76,34.77,20400.0,33.8824,33.8921,33.8629,33.8726,20400.0
2014-05-29 15:40:00,34.76,34.77,34.71,34.71,33800.0,33.8629,33.8726,33.8142,33.8142,33800.0
2014-05-29 15:45:00,34.71,34.76,34.71,34.76,31300.0,33.8142,33.8629,33.8142,33.8629,31300.0
2014-05-29 15:50:00,34.76,34.77,34.75,34.76,56200.0,33.8629,33.8726,33.8532,33.8629,56200.0
2014-05-29 15:55:00,34.76,34.77,34.74,34.76,84100.0,33.8629,33.8726,33.8434,33.8629,84100.0
2014-05-30 09:30:00,34.77,34.84,34.76,34.81,28800.0,33.8726,33.9408,33.8629,33.9116,28800.0
2014-05-30 09:35:00,34.81,34.85,34.78,34.8,16600.0,33.9116,33.9506,33.8824,33.9019,16600.0
2014-05-30 09:40:00,34.8,34.9,34.79,34.89,11100.0,33.9019,33.9993,33.8921,33.9895,11100.0
2014-05-30 09:45:00,34.88,34.89,34.84,34.88,47000.0,33.9798,33.9895,33.9408,33.9798,47000.0
2014-05-30 09:50:00,34.88,34.88,34.83,34.85,31700.0,33.9798,33.9798,33.9311,33.9506,31700.0
2014-05-30 09:55:00,34.86,34.86,34.76,34.78,9500.0,33.9603,33.9603,33.8629,33.8824,9500.0
2014-05-30 10:00:00,34.78,34.85,34.75,34.81,17600.0,33.8824,33.9506,33.8532,33.9116,17600.0
2014-05-30 10:05:00,34.82,34.83,34.77,34.78,16400.0,33.9214,33.9311,33.8726,33.8824,16400.0
2014-05-30 10:10:00,34.8,34.83,34.77,34.78,15600.0,33.9019,33.9311,33.8726,33.8824,15600.0
2014-05-30 10:15:00,34.8,34.83,34.78,34.78,54400.0,33.9019,33.9311,33.8824,33.8824,54400.0
2014-05-30 10:20:00,34.78,34.78,34.71,34.72,10500.0,33.8824,33.8824,33.8142,33.8239,10500.0
2014-05-30 10:25:00,34.72,34.77,34.72,34.74,8500.0,33.8239,33.8726,33.8239,33.8434,8500.0
2014-05-30 10:30:00,34.75,34.85,34.75,34.83,44500.0,33.8532,33.9506,33.8532,33.9311,44500.0
2014-05-30 10:35:00,34.83,34.83,34.8,34.81,8000.0,33.9311,33.9311,33.9019,33.9116,8000.0
2014-05-30 10:40:00,34.82,34.86,34.81,34.85,19800.0,33.9214,33.9603,33.9116,33.9506,19800.0
2014-05-30 10:45:00,34.86,34.86,34.84,34.84,12700.0,33.9603,33.9603,33.9408,33.9408,12700.0
2014-05-30 10:50:00,34.85,34.9,34.85,34.89,19100.0,33.9506,33.9993,33.9506,33.9895,19100.0
2014-05-30 10:55:00,34.89,34.9,34.85,34.85,10100.0,33.9895,33.9993,33.9506,33.9506,10100.0
2014-05-30 11:00:00,34.86,34.87,34.84,34.85,12100.0,33.9603,33.9701,33.9408,33.9506,12100.0
2014-05-30 11:05:00,34.84,34.87,34.84,34.85,15500.0,33.9408,33.9701,33.9408,33.9506,15500.0
2014-05-30 11:10:00,34.84,34.87,34.83,34.86,38300.0,33.9408,33.9701,33.9311,33.9603,38300.0
2014-05-30 11:15:00,34.86,34.88,34.85,34.88,13300.0,33.9603,33.9798,33.9506,33.9798,13300.0
2014-05-30 11:20:00,34.87,34.88,34.85,34.87,27900.0,33.9701,33.9798,33.9506,33.9701,27900.0
2014-05-30 11:25:00,34.86,34.89,34.86,34.89,24200.0,33.9603,33.9895,33.9603,33.9895,24200.0
2014-05-30 11:30:00,34.89,34.91,34.88,34.88,15600.0,33.9895,34.009,33.9798,33.9798,15600.0
2014-05-30 11:35:00,34.88,34.91,34.84,34.86,40400.0,33.9798,34.009,33.9408,33.9603,40400.0
2014-05-30 11:40:00,34.86,34.88,34.85,34.87,24100.0,33.9603,33.9798,33.9506,33.9701,24100.0
2014-05-30 11:45:00,34.88,34.9,34.87,34.89,11800.0,33.9798,33.9993,33.9701,33.9895,11800.0
2014-05-30 11:50:00,34.88,34.89,34.86,34.86,8900.0,33.9798,33.9895,33.9603,33.9603,8900.0
2014-05-30 11:55:00,34.86,34.87,34.83,34.83,16400.0,33.9603,33.9701,33.9311,33.9311,16400.0
2014-05-30 12:00:00,34.83,34.84,34.8,34.8,15100.0,33.9311,33.9408,33.9019,33.9019,15100.0
2014-05-30 12:05:00,34.8,34.82,34.78,34.78,8700.0,33.9019,33.9214,33.8824,33.8824,8700.0
2014-05-30 12:10:00,34.78,34.78,34.74,34.74,15100.0,33.8824,33.8824,33.8434,33.8434,15100.0
2014-05-30 12:15:00,34.73,34.81,34.73,34.81,19700.0,33.8337,33.9116,33.8337,33.9116,19700.0
2014-05-30 12:20:00,34.82,34.82,34.77,34.8,16300.0,33.9214,33.9214,33.8726,33.9019,16300.0
2014-05-30 12:25:00,34.79,34.8,34.76,34.79,23000.0,33.8921,33.9019,33.8629,33.8921,23000.0
2014-05-30 12:30:00,34.79,34.8,34.77,34.8,33300.0,33.8921,33.9019,33.8726,33.9019,33300.0
2014-05-30 12:35:00,34.8,34.83,34.8,34.81,19900.0,33.9019,33.9311,33.9019,33.9116,19900.0
2014-05-30 12:40:00,34.8,34.83,34.79,34.82,10200.0,33.9019,33.9311,33.8921,33.9214,10200.0
2014-05-30 12:45:00,34.83,34.84,34.81,34.83,4300.0,33.9311,33.9408,33.9116,33.9311,4300.0
2014-05-30 12:50:00,34.83,34.88,34.83,34.86,25900.0,33.9311,33.9798,33.9311,33.9603,25900.0
2014-05-30 12:55:00,34.86,34.88,34.84,34.86,7700.0,33.9603,33.9798,33.9408,33.9603,7700.0
2014-05-30 13:00:00,34.86,34.89,34.85,34.89,10900.0,33.9603,33.9895,33.9506,33.9895,10900.0
2014-05-30 13:05:00,34.88,34.89,34.87,34.87,2400.0,33.9798,33.9895,33.9701,33.9701,2400.0
2014-05-30 13:10:00,34.88,34.89,34.87,34.88,5300.0,33.9798,33.9895,33.9701,33.9798,5300.0
2014-05-30 13:15:00,34.87,34.88,34.87,34.87,15000.0,33.9701,33.9798,33.9701,33.9701,15000.0
2014-05-30 13:20:00,34.87,34.9,34.86,34.9,17000.0,33.9701,33.9993,33.9603,33.9993,17000.0
2014-05-30 13:25:00,34.9,34.91,34.88,34.88,16400.0,33.9993,34.009,33.9798,33.9798,16400.0
2014-05-30 13:30:00,34.89,34.89,34.85,34.86,16300.0,33.9895,33.9895,33.9506,33.9603,16300.0
2014-05-30 13:35:00,34.86,34.86,34.82,34.84,10600.0,33.9603,33.9603,33.9214,33.9408,10600.0
2014-05-30 13:40:00,34.84,34.87,34.83,34.85,10300.0,33.9408,33.9701,33.9311,33.9506,10300.0
2014-05-30 13:45:00,34.85,34.87,34.85,34.86,8000.0,33.9506,33.9701,33.9506,33.9603,8000.0
2014-05-30 13:50:00,34.86,34.89,34.86,34.89,5800.0,33.9603,33.9895,33.9603,33.9895,5800.0
2014-05-30 13:55:00,34.89,34.9,34.88,34.88,10000.0,33.9895,33.9993,33.9798,33.9798,10000.0
2014-05-30 14:00:00,34.88,34.89,34.87,34.88,3600.0,33.9798,33.9895,33.9701,33.9798,3600.0
2014-05-30 14:05:00,34.89,34.91,34.87,34.9,10700.0,33.9895,34.009,33.9701,33.9993,10700.0
2014-05-30 14:10:00,34.9,34.91,34.89,34.91,17200.0,33.9993,34.009,33.9895,34.009,17200.0
2014-05-30 14:15:00,34.91,34.91,34.9,34.91,4400.0,34.009,34.009,33.9993,34.009,4400.0
2014-05-30 14:20:00,34.91,34.94,34.9,34.94,13400.0,34.009,34.0383,33.9993,34.0383,13400.0
2014-05-30 14:25:00,34.94,34.94,34.92,34.94,11000.0,34.0383,34.0383,34.0188,34.0383,11000.0
2014-05-30 14:30:00,34.94,34.94,34.92,34.92,4800.0,34.0383,34.0383,34.0188,34.0188,4800.0
2014-05-30 14:35:00,34.91,34.93,34.91,34.92,7800.0,34.009,34.0285,34.009,34.0188,7800.0
2014-05-30 14:40:00,34.91,34.94,34.91,34.94,10500.0,34.009,34.0383,34.009,34.0383,10500.0
2014-05-30 14:45:00,34.93,34.96,34.93,34.96,22600.0,34.0285,34.0577,34.0285,34.0577,22600.0
2014-05-30 14:50:00,34.95,34.99,34.95,34.99,33700.0,34.048,34.087,34.048,34.087,33700.0
2014-05-30 14:55:00,34.99,35.0,34.98,34.99,122300.0,34.087,34.0967,34.0772,34.087,122300.0
2014-05-30 15:00:00,35.0,35.04,34.99,34.99,75300.0,34.0967,34.1357,34.087,34.087,75300.0
2014-05-30 15:05:00,34.99,35.0,34.91,34.97,72700.0,34.087,34.0967,34.009,34.0675,72700.0
2014-05-30 15:10:00,34.97,34.98,34.96,34.97,20500.0,34.0675,34.0772,34.0577,34.0675,20500.0
2014-05-30 15:15:00,34.98,35.02,34.98,35.01,19000.0,34.0772,34.1162,34.0772,34.1064,19000.0
2014-05-30 15:20:00,35.01,35.01,34.98,35.0,20200.0,34.1064,34.1064,34.0772,34.0967,20200.0
2014-05-30 15:25:00,35.01,35.03,34.99,35.02,31500.0,34.1064,34.1259,34.087,34.1162,31500.0
2014-05-30 15:30:00,35.03,35.04,35.02,35.04,15200.0,34.1259,34.1357,34.1162,34.1357,15200.0
2014-05-30 15:35:00,35.04,35.07,35.01,35.02,26100.0,34.1357,34.1649,34.1064,34.1162,26100.0
2014-05-30 15:40:00,35.03,35.05,35.0,35.02,31700.0,34.1259,34.1454,34.0967,34.1162,31700.0
2014-05-30 15:45:00,35.02,35.05,35.0,35.05,39800.0,34.1162,34.1454,34.0967,34.1454,39800.0
2014-05-30 15:50:00,35.05,35.09,35.05,35.08,69900.0,34.1454,34.1844,34.1454,34.1746,69900.0
2014-05-30 15:55:00,35.08,35.14,35.06,35.12,206900.0,34.1746,34.2331,34.1552,34.2136,206900.0
2014-06-02 09:30:00,34.98,35.13,34.91,35.1,62500.0,34.0772,34.2234,34.009,34.1941,62500.0
2014-06-02 09:35:00,35.1,35.16,35.07,35.12,34400.0,34.1941,34.2526,34.1649,34.2136,34400.0
2014-06-02 09:40:00,35.08,35.1,34.91,34.94,93900.0,34.1746,34.1941,34.009,34.0383,93900.0
2014-06-02 09:45:00,34.92,34.93,34.65,34.65,68100.0,34.0188,34.0285,33.7557,33.7557,68100.0
2014-06-02 09:50:00,34.65,34.7,34.59,34.64,24100.0,33.7557,33.8045,33.6973,33.746,24100.0
2014-06-02 09:55:00,34.67,34.69,34.64,34.66,47200.0,33.7752,33.7947,33.746,33.7655,47200.0
2014-06-02 10:00:00,34.65,34.68,34.61,34.63,21000.0,33.7557,33.785,33.7168,33.7363,21000.0
2014-06-02 10:05:00,34.63,34.65,34.45,34.5,106200.0,33.7363,33.7557,33.5609,33.6096,106200.0
2014-06-02 10:10:00,34.5,34.51,34.46,34.47,34500.0,33.6096,33.6194,33.5706,33.5804,34500.0
2014-06-02 10:15:00,34.47,34.48,34.44,34.46,29800.0,33.5804,33.5901,33.5512,33.5706,29800.0
2014-06-02 10:20:00,34.46,34.48,34.38,34.38,24900.0,33.5706,33.5901,33.4927,33.4927,24900.0
2014-06-02 10:25:00,34.38,34.4,34.31,34.38,39500.0,33.4927,33.5122,33.4245,33.4927,39500.0
2014-06-02 10:30:00,34.39,34.46,34.37,34.44,55900.0,33.5025,33.5706,33.483,33.5512,55900.0
2014-06-02 10:35:00,34.44,34.52,34.44,34.52,13500.0,33.5512,33.6291,33.5512,33.6291,13500.0
2014-06-02 10:40:00,34.52,34.54,34.47,34.49,18100.0,33.6291,33.6486,33.5804,33.5999,18100.0
2014-06-02 10:45:00,34.49,34.49,34.39,34.4,15800.0,33.5999,33.5999,33.5025,33.5122,15800.0
2014-06-02 10:50:00,34.4,34.43,34.31,34.36,61000.0,33.5122,33.5414,33.4245,33.4732,61000.0
2014-06-02 10:55:00,34.36,34.48,34.36,34.48,26600.0,33.4732,33.5901,33.4732,33.5901,26600.0
2014-06-02 11:00:00,34.48,34.48,34.4,34.44,18300.0,33.5901,33.5901,33.5122,33.5512,18300.0
2014-06-02 11:05:00,34.44,34.48,34.39,34.42,64300.0,33.5512,33.5901,33.5025,33.5317,64300.0
2014-06-02 11:10:00,34.43,34.48,34.42,34.46,20500.0,33.5414,33.5901,33.5317,33.5706,20500.0
2014-06-02 11:15:00,34.47,34.52,34.44,34.5,18800.0,33.5804,33.6291,33.5512,33.6096,18800.0
2014-06-02 11:20:00,34.5,34.5,34.46,34.46,17500.0,33.6096,33.6096,33.5706,33.5706,17500.0
2014-06-02 11:25:00,34.47,34.56,34.46,34.54,19600.0,33.5804,33.6681,33.5706,33.6486,19600.0
2014-06-02 11:30:00,34.54,34.57,34.51,34.56,30300.0,33.6486,33.6778,33.6194,33.6681,30300.0
2014-06-02 11:35:00,34.55,34.57,34.54,34.56,14100.0,33.6583,33.6778,33.6486,33.6681,14100.0
2014-06-02 11:40:00,34.56,34.6,34.55,34.58,29200.0,33.6681,33.707,33.6583,33.6875,29200.0
2014-06-02 11:45:00,34.59,34.59,34.55,34.56,9400.0,33.6973,33.6973,33.6583,33.6681,9400.0
2014-06-02 11:50:00,34.56,34.58,34.52,34.52,11000.0,33.6681,33.6875,33.6291,33.6291,11000.0
2014-06-02 11:55:00,34.52,34.54,34.51,34.54,12100.0,33.6291,33.6486,33.6194,33.6486,12100.0
2014-06-02 12:00:00,34.54,34.55,34.51,34.51,7700.0,33.6486,33.6583,33.6194,33.6194,7700.0
2014-06-02 12:05:00,34.5,34.57,34.5,34.51,29700.0,33.6096,33.6778,33.6096,33.6194,29700.0
2014-06-02 12:10:00,34.5,34.51,34.49,34.49,5500.0,33.6096,33.6194,33.5999,33.5999,5500.0
2014-06-02 12:15:00,34.49,34.5,34.46,34.5,13100.0,33.5999,33.6096,33.5706,33.6096,13100.0
2014-06-02 12:20:00,34.5,34.53,34.48,34.53,6600.0,33.6096,33.6388,33.5901,33.6388,6600.0
2014-06-02 12:25:00,34.53,34.53,34.51,34.51,10500.0,33.6388,33.6388,33.6194,33.6194,10500.0
2014-06-02 12:30:00,34.52,34.52,34.49,34.5,7200.0,33.6291,33.6291,33.5999,33.6096,7200.0
2014-06-02 12:35:00,34.51,34.53,34.49,34.52,6300.0,33.6194,33.6388,33.5999,33.6291,6300.0
2014-06-02 12:40:00,34.51,34.55,34.51,34.55,7000.0,33.6194,33.6583,33.6194,33.6583,7000.0
2014-06-02 12:45:00,34.55,34.55,34.52,34.52,8300.0,33.6583,33.6583,33.6291,33.6291,8300.0
2014-06-02 12:50:00,34.52,34.52,34.51,34.52,2600.0,33.6291,33.6291,33.6194,33.6291,2600.0
2014-06-02 12:55:00,34.51,34.58,34.51,34.54,17600.0,33.6194,33.6875,33.6194,33.6486,17600.0
2014-06-02 13:00:00,34.54,34.55,34.52,34.55,4600.0,33.6486,33.6583,33.6291,33.6583,4600.0
2014-06-02 13:05:00,34.54,34.55,34.52,34.54,5700.0,33.6486,33.6583,33.6291,33.6486,5700.0
2014-06-02 13:10:00,34.55,34.55,34.54,34.55,8100.0,33.6583,33.6583,33.6486,33.6583,8100.0
2014-06-02 13:15:00,34.55,34.58,34.54,34.57,10600.0,33.6583,33.6875,33.6486,33.6778,10600.0
2014-06-02 13:20:00,34.57,34.62,34.57,34.59,11400.0,33.6778,33.7265,33.6778,33.6973,11400.0
2014-06-02 13:25:00,34.6,34.64,34.6,34.62,7900.0,33.707,33.746,33.707,33.7265,7900.0
2014-06-02 13:30:00,34.62,34.63,34.59,34.6,9600.0,33.7265,33.7363,33.6973,33.707,9600.0
2014-06-02 13:35:00,34.61,34.63,34.55,34.55,11200.0,33.7168,33.7363,33.6583,33.6583,11200.0
2014-06-02 13:40:00,34.55,34.55,34.51,34.51,11000.0,33.6583,33.6583,33.6194,33.6194,11000.0
2014-06-02 13:45:00,34.51,34.52,34.47,34.5,15400.0,33.6194,33.6291,33.5804,33.6096,15400.0
2014-06-02 13:50:00,34.51,34.52,34.49,34.49,7800.0,33.6194,33.6291,33.5999,33.5999,7800.0
2014-06-02 13:55:00,34.49,34.5,34.49,34.49,3100.0,33.5999,33.6096,33.5999,33.5999,3100.0
2014-06-02 14:00:00,34.49,34.5,34.49,34.5,6200.0,33.5999,33.6096,33.5999,33.6096,6200.0
2014-06-02 14:05:00,34.5,34.5,34.42,34.45,47500.0,33.6096,33.6096,33.5317,33.5609,47500.0
2014-06-02 14:10:00,34.46,34.47,34.44,34.46,13000.0,33.5706,33.5804,33.5512,33.5706,13000.0
2014-06-02 14:15:00,34.46,34.46,34.43,34.44,8900.0,33.5706,33.5706,33.5414,33.5512,8900.0
2014-06-02 14:20:00,34.44,34.46,34.43,34.45,12900.0,33.5512,33.5706,33.5414,33.5609,12900.0
2014-06-02 14:25:00,34.45,34.47,34.45,34.46,18200.0,33.5609,33.5804,33.5609,33.5706,18200.0
2014-06-02 14:30:00,34.47,34.49,34.47,34.48,4600.0,33.5804,33.5999,33.5804,33.5901,4600.0
2014-06-02 14:35:00,34.48,34.52,34.46,34.52,18100.0,33.5901,33.6291,33.5706,33.6291,18100.0
2014-06-02 14:40:00,34.52,34.55,34.44,34.45,29000.0,33.6291,33.6583,33.5512,33.5609,29000.0
2014-06-02 14:45:00,34.44,34.48,34.44,34.44,8300.0,33.5512,33.5901,33.5512,33.5512,8300.0
2014-06-02 14:50:00,34.44,34.47,34.43,34.47,8300.0,33.5512,33.5804,33.5414,33.5804,8300.0
2014-06-02 14:55:00,34.47,34.47,34.43,34.45,11300.0,33.5804,33.5804,33.5414,33.5609,11300.0
2014-06-02 15:00:00,34.45,34.46,34.43,34.45,10600.0,33.5609,33.5706,33.5414,33.5609,10600.0
2014-06-02 15:05:00,34.45,34.47,34.43,34.43,22400.0,33.5609,33.5804,33.5414,33.5414,22400.0
2014-06-02 15:10:00,34.43,34.44,34.37,34.37,29300.0,33.5414,33.5512,33.483,33.483,29300.0
2014-06-02 15:15:00,34.37,34.43,34.37,34.43,21300.0,33.483,33.5414,33.483,33.5414,21300.0
2014-06-02 15:20:00,34.42,34.45,34.41,34.44,12500.0,33.5317,33.5609,33.5219,33.5512,12500.0
2014-06-02 15:25:00,34.44,34.47,34.44,34.46,20400.0,33.5512,33.5804,33.5512,33.5706,20400.0
2014-06-02 15:30:00,34.46,34.5,34.45,34.49,12000.0,33.5706,33.6096,33.5609,33.5999,12000.0
2014-06-02 15:35:00,34.5,34.52,34.49,34.5,26700.0,33.6096,33.6291,33.5999,33.6096,26700.0
2014-06-02 15:40:00,34.51,34.56,34.48,34.55,40300.0,33.6194,33.6681,33.5901,33.6583,40300.0
2014-06-02 15:45:00,34.55,34.55,34.52,34.55,41000.0,33.6583,33.6583,33.6291,33.6583,41000.0
2014-06-02 15:50:00,34.55,34.57,34.54,34.55,49800.0,33.6583,33.6778,33.6486,33.6583,49800.0
2014-06-02 15:55:00,34.55,34.56,34.52,34.56,87400.0,33.6583,33.6681,33.6291,33.6681,87400.0
2014-06-03 09:30:00,34.38,34.54,34.34,34.4,50500.0,33.4927,33.6486,33.4537,33.5122,50500.0
2014-06-03 09:35:00,34.41,34.54,34.34,34.48,67800.0,33.5219,33.6486,33.4537,33.5901,67800.0
2014-06-03 09:40:00,34.48,34.5,34.37,34.47,22100.0,33.5901,33.6096,33.483,33.5804,22100.0
2014-06-03 09:45:00,34.48,34.54,34.3,34.3,76100.0,33.5901,33.6486,33.4148,33.4148,76100.0
2014-06-03 09:50:00,34.3,34.34,34.25,34.34,28900.0,33.4148,33.4537,33.3661,33.4537,28900.0
2014-06-03 09:55:00,34.35,34.38,34.28,34.38,13700.0,33.4635,33.4927,33.3953,33.4927,13700.0
2014-06-03 10:00:00,34.37,34.53,34.37,34.52,46300.0,33.483,33.6388,33.483,33.6291,46300.0
2014-06-03 10:05:00,34.51,34.51,34.42,34.49,64800.0,33.6194,33.6194,33.5317,33.5999,64800.0
2014-06-03 10:10:00,34.49,34.5,34.45,34.49,14900.0,33.5999,33.6096,33.5609,33.5999,14900.0
2014-06-03 10:15:00,34.49,34.49,34.4,34.4,64100.0,33.5999,33.5999,33.5122,33.5122,64100.0
2014-06-03 10:20:00,34.4,34.45,34.39,34.41,20000.0,33.5122,33.5609,33.5025,33.5219,20000.0
2014-06-03 10:25:00,34.41,34.42,34.37,34.4,33400.0,33.5219,33.5317,33.483,33.5122,33400.0
2014-06-03 10:30:00,34.4,34.44,34.4,34.44,17900.0,33.5122,33.5512,33.5122,33.5512,17900.0
2014-06-03 10:35:00,34.44,34.51,34.44,34.5,75300.0,33.5512,33.6194,33.5512,33.6096,75300.0
2014-06-03 10:40:00,34.5,34.54,34.5,34.51,10000.0,33.6096,33.6486,33.6096,33.6194,10000.0
2014-06-03 10:45:00,34.51,34.51,34.42,34.47,12800.0,33.6194,33.6194,33.5317,33.5804,12800.0
2014-06-03 10:50:00,34.47,34.51,34.47,34.48,11400.0,33.5804,33.6194,33.5804,33.5901,11400.0
2014-06-03 10:55:00,34.49,34.57,34.48,34.56,9000.0,33.5999,33.6778,33.5901,33.6681,9000.0
2014-06-03 11:00:00,34.56,34.59,34.55,34.58,20400.0,33.6681,33.6973,33.6583,33.6875,20400.0
2014-06-03 11:05:00,34.58,34.59,34.54,34.56,12800.0,33.6875,33.6973,33.6486,33.6681,12800.0
2014-06-03 11:10:00,34.57,34.59,34.54,34.54,5400.0,33.6778,33.6973,33.6486,33.6486,5400.0
2014-06-03 11:15:00,34.54,34.54,34.51,34.54,7300.0,33.6486,33.6486,33.6194,33.6486,7300.0
2014-06-03 11:20:00,34.53,34.59,34.51,34.59,14700.0,33.6388,33.6973,33.6194,33.6973,14700.0
2014-06-03 11:25:00,34.58,34.59,34.54,34.54,13500.0,33.6875,33.6973,33.6486,33.6486,13500.0
2014-06-03 11:30:00,34.52,34.55,34.5,34.52,15800.0,33.6291,33.6583,33.6096,33.6291,15800.0
2014-06-03 11:35:00,34.51,34.55,34.49,34.49,10400.0,33.6194,33.6583,33.5999,33.5999,10400.0
2014-06-03 11:40:00,34.48,34.48,34.44,34.44,4900.0,33.5901,33.5901,33.5512,33.5512,4900.0
2014-06-03 11:45:00,34.43,34.44,34.42,34.43,4900.0,33.5414,33.5512,33.5317,33.5414,4900.0
2014-06-03 11:50:00,34.44,34.45,34.4,34.42,9900.0,33.5512,33.5609,33.5122,33.5317,9900.0
2014-06-03 11:55:00,34.43,34.43,34.39,34.4,6600.0,33.5414,33.5414,33.5025,33.5122,6600.0
2014-06-03 12:00:00,34.39,34.43,34.39,34.43,5300.0,33.5025,33.5414,33.5025,33.5414,5300.0
2014-06-03 12:05:00,34.42,34.42,34.4,34.4,4000.0,33.5317,33.5317,33.5122,33.5122,4000.0
2014-06-03 12:10:00,34.41,34.48,34.4,34.48,7000.0,33.5219,33.5901,33.5122,33.5901,7000.0
2014-06-03 12:15:00,34.48,34.52,34.46,34.51,12500.0,33.5901,33.6291,33.5706,33.6194,12500.0
2014-06-03 12:20:00,34.51,34.55,34.51,34.53,12200.0,33.6194,33.6583,33.6194,33.6388,12200.0
2014-06-03 12:25:00,34.53,34.57,34.53,34.56,14200.0,33.6388,33.6778,33.6388,33.6681,14200.0
2014-06-03 12:30:00,34.56,34.56,34.55,34.55,1600.0,33.6681,33.6681,33.6583,33.6583,1600.0
2014-06-03 12:35:00,34.56,34.57,34.54,34.57,7600.0,33.6681,33.6778,33.6486,33.6778,7600.0
2014-06-03 12:40:00,34.57,34.59,34.55,34.59,16800.0,33.6778,33.6973,33.6583,33.6973,16800.0
2014-06-03 12:45:00,34.59,34.62,34.57,34.61,17300.0,33.6973,33.7265,33.6778,33.7168,17300.0
2014-06-03 12:50:00,34.62,34.63,34.6,34.62,11100.0,33.7265,33.7363,33.707,33.7265,11100.0
2014-06-03 12:55:00,34.63,34.65,34.63,34.64,7800.0,33.7363,33.7557,33.7363,33.746,7800.0
2014-06-03 13:00:00,34.63,34.64,34.62,34.63,2000.0,33.7363,33.746,33.7265,33.7363,2000.0
2014-06-03 13:05:00,34.63,34.67,34.59,34.67,18200.0,33.7363,33.7752,33.6973,33.7752,18200.0
2014-06-03 13:10:00,34.67,34.68,34.65,34.66,9300.0,33.7752,33.785,33.7557,33.7655,9300.0
2014-06-03 13:15:00,34.65,34.66,34.62,34.62,8700.0,33.7557,33.7655,33.7265,33.7265,8700.0
2014-06-03 13:20:00,34.62,34.63,34.6,34.61,3700.0,33.7265,33.7363,33.707,33.7168,3700.0
2014-06-03 13:25:00,34.62,34.64,34.62,34.63,10400.0,33.7265,33.746,33.7265,33.7363,10400.0
2014-06-03 13:30:00,34.63,34.64,34.6,34.62,11800.0,33.7363,33.746,33.707,33.7265,11800.0
2014-06-03 13:35:00,34.62,34.63,34.58,34.59,4600.0,33.7265,33.7363,33.6875,33.6973,4600.0
2014-06-03 13:40:00,34.58,34.59,34.57,34.58,3200.0,33.6875,33.6973,33.6778,33.6875,3200.0
2014-06-03 13:45:00,34.59,34.59,34.58,34.59,800.0,33.6973,33.6973,33.6875,33.6973,800.0
2014-06-03 13:50:00,34.58,34.67,34.58,34.66,33000.0,33.6875,33.7752,33.6875,33.7655,33000.0
2014-06-03 13:55:00,34.66,34.69,34.64,34.66,17300.0,33.7655,33.7947,33.746,33.7655,17300.0
2014-06-03 14:00:00,34.66,34.68,34.65,34.66,6500.0,33.7655,33.785,33.7557,33.7655,6500.0
2014-06-03 14:05:00,34.66,34.71,34.66,34.69,9800.0,33.7655,33.8142,33.7655,33.7947,9800.0
2014-06-03 14:10:00,34.69,34.7,34.67,34.68,7200.0,33.7947,33.8045,33.7752,33.785,7200.0
2014-06-03 14:15:00,34.69,34.72,34.69,34.69,11000.0,33.7947,33.8239,33.7947,33.7947,11000.0
2014-06-03 14:20:00,34.7,34.71,34.67,34.68,12800.0,33.8045,33.8142,33.7752,33.785,12800.0
2014-06-03 14:25:00,34.68,34.69,34.65,34.65,8700.0,33.785,33.7947,33.7557,33.7557,8700.0
2014-06-03 14:30:00,34.66,34.66,34.62,34.62,13400.0,33.7655,33.7655,33.7265,33.7265,13400.0
2014-06-03 14:35:00,34.63,34.63,34.6,34.61,13200.0,33.7363,33.7363,33.707,33.7168,13200.0
2014-06-03 14:40:00,34.62,34.63,34.6,34.62,12700.0,33.7265,33.7363,33.707,33.7265,12700.0
2014-06-03 14:45:00,34.62,34.63,34.59,34.59,8400.0,33.7265,33.7363,33.6973,33.6973,8400.0
2014-06-03 14:50:00,34.6,34.61,34.59,34.6,8600.0,33.707,33.7168,33.6973,33.707,8600.0
2014-06-03 14:55:00,34.6,34.61,34.59,34.6,9300.0,33.707,33.7168,33.6973,33.707,9300.0
2014-06-03 15:00:00,34.61,34.61,34.58,34.58,9100.0,33.7168,33.7168,33.6875,33.6875,9100.0
2014-06-03 15:05:00,34.58,34.6,34.57,34.59,15700.0,33.6875,33.707,33.6778,33.6973,15700.0
2014-06-03 15:10:00,34.59,34.61,34.58,34.6,21000.0,33.6973,33.7168,33.6875,33.707,21000.0
2014-06-03 15:15:00,34.59,34.65,34.59,34.64,22400.0,33.6973,33.7557,33.6973,33.746,22400.0
2014-06-03 15:20:00,34.64,34.69,34.64,34.67,28600.0,33.746,33.7947,33.746,33.7752,28600.0
2014-06-03 15:25:00,34.68,34.72,34.67,34.7,22900.0,33.785,33.8239,33.7752,33.8045,22900.0
2014-06-03 15:30:00,34.71,34.71,34.69,34.69,21600.0,33.8142,33.8142,33.7947,33.7947,21600.0
2014-06-03 15:35:00,34.69,34.7,34.68,34.7,26000.0,33.7947,33.8045,33.785,33.8045,26000.0
2014-06-03 15:40:00,34.69,34.73,34.69,34.71,22000.0,33.7947,33.8337,33.7947,33.8142,22000.0
2014-06-03 15:45:00,34.71,34.73,34.7,34.73,36100.0,33.8142,33.8337,33.8045,33.8337,36100.0
2014-06-03 15:50:00,34.73,34.74,34.71,34.73,37600.0,33.8337,33.8434,33.8142,33.8337,37600.0
2014-06-03 15:55:00,34.73,34.74,34.71,34.72,66400.0,33.8337,33.8434,33.8142,33.8239,66400.0
2014-06-04 09:30:00,34.7,34.9,34.65,34.86,31400.0,33.8045,33.9993,33.7557,33.9603,31400.0
2014-06-04 09:35:00,34.86,34.9,34.77,34.9,54100.0,33.9603,33.9993,33.8726,33.9993,54100.0
2014-06-04 09:40:00,34.9,34.93,34.76,34.81,31600.0,33.9993,34.0285,33.8629,33.9116,31600.0
2014-06-04 09:45:00,34.79,34.9,34.76,34.82,28100.0,33.8921,33.9993,33.8629,33.9214,28100.0
2014-06-04 09:50:00,34.86,34.89,34.85,34.87,23800.0,33.9603,33.9895,33.9506,33.9701,23800.0
2014-06-04 09:55:00,34.88,34.99,34.88,34.95,32700.0,33.9798,34.087,33.9798,34.048,32700.0
2014-06-04 10:00:00,34.96,34.97,34.83,34.91,87700.0,34.0577,34.0675,33.9311,34.009,87700.0
2014-06-04 10:05:00,34.9,34.91,34.86,34.87,17400.0,33.9993,34.009,33.9603,33.9701,17400.0
2014-06-04 10:10:00,34.88,35.07,34.88,35.07,46000.0,33.9798,34.1649,33.9798,34.1649,46000.0
2014-06-04 10:15:00,35.07,35.14,34.96,34.96,32800.0,34.1649,34.2331,34.0577,34.0577,32800.0
2014-06-04 10:20:00,34.96,34.98,34.93,34.96,10200.0,34.0577,34.0772,34.0285,34.0577,10200.0
2014-06-04 10:25:00,34.96,35.05,34.96,35.05,16500.0,34.0577,34.1454,34.0577,34.1454,16500.0
2014-06-04 10:30:00,35.05,35.09,35.04,35.08,13300.0,34.1454,34.1844,34.1357,34.1746,13300.0
2014-06-04 10:35:00,35.06,35.11,35.05,35.09,10600.0,34.1552,34.2039,34.1454,34.1844,10600.0
2014-06-04 10:40:00,35.09,35.09,35.04,35.04,13500.0,34.1844,34.1844,34.1357,34.1357,13500.0
2014-06-04 10:45:00,35.04,35.16,35.04,35.16,39600.0,34.1357,34.2526,34.1357,34.2526,39600.0
2014-06-04 10:50:00,35.16,35.3,35.16,35.28,46400.0,34.2526,34.389,34.2526,34.3695,46400.0
2014-06-04 10:55:00,35.29,35.36,35.29,35.34,40900.0,34.3792,34.4474,34.3792,34.4279,40900.0
2014-06-04 11:00:00,35.36,35.38,35.33,35.38,52600.0,34.4474,34.4669,34.4182,34.4669,52600.0
2014-06-04 11:05:00,35.37,35.38,35.3,35.3,17700.0,34.4572,34.4669,34.389,34.389,17700.0
2014-06-04 11:10:00,35.3,35.37,35.28,35.34,75900.0,34.389,34.4572,34.3695,34.4279,75900.0
2014-06-04 11:15:00,35.35,35.35,35.24,35.29,83200.0,34.4377,34.4377,34.3305,34.3792,83200.0
2014-06-04 11:20:00,35.29,35.34,35.27,35.34,30900.0,34.3792,34.4279,34.3597,34.4279,30900.0
2014-06-04 11:25:00,35.34,35.34,35.31,35.31,17500.0,34.4279,34.4279,34.3987,34.3987,17500.0
2014-06-04 11:30:00,35.32,35.34,35.3,35.34,16000.0,34.4084,34.4279,34.389,34.4279,16000.0
2014-06-04 11:35:00,35.33,35.34,35.26,35.26,17800.0,34.4182,34.4279,34.35,34.35,17800.0
2014-06-04 11:40:00,35.26,35.27,35.19,35.19,15000.0,34.35,34.3597,34.2818,34.2818,15000.0
2014-06-04 11:45:00,35.19,35.23,35.18,35.22,23700.0,34.2818,34.3208,34.2721,34.311,23700.0
2014-06-04 11:50:00,35.23,35.23,35.16,35.21,10600.0,34.3208,34.3208,34.2526,34.3013,10600.0
2014-06-04 11:55:00,35.22,35.32,35.22,35.23,19500.0,34.311,34.4084,34.311,34.3208,19500.0
2014-06-04 12:00:00,35.23,35.26,35.23,35.26,4300.0,34.3208,34.35,34.3208,34.35,4300.0
2014-06-04 12:05:00,35.26,35.28,35.25,35.25,9700.0,34.35,34.3695,34.3403,34.3403,9700.0
2014-06-04 12:10:00,35.25,35.29,35.25,35.29,6500.0,34.3403,34.3792,34.3403,34.3792,6500.0
2014-06-04 12:15:00,35.3,35.3,35.26,35.29,12100.0,34.389,34.389,34.35,34.3792,12100.0
2014-06-04 12:20:00,35.29,35.29,35.28,35.29,3500.0,34.3792,34.3792,34.3695,34.3792,3500.0
2014-06-04 12:25:00,35.29,35.29,35.28,35.29,7000.0,34.3792,34.3792,34.3695,34.3792,7000.0
2014-06-04 12:30:00,35.29,35.29,35.26,35.27,12000.0,34.3792,34.3792,34.35,34.3597,12000.0
2014-06-04 12:35:00,35.27,35.28,35.25,35.27,20400.0,34.3597,34.3695,34.3403,34.3597,20400.0
2014-06-04 12:40:00,35.27,35.27,35.26,35.26,4300.0,34.3597,34.3597,34.35,34.35,4300.0
2014-06-04 12:45:00,35.27,35.27,35.25,35.25,6600.0,34.3597,34.3597,34.3403,34.3403,6600.0
2014-06-04 12:50:00,35.26,35.27,35.25,35.25,16000.0,34.35,34.3597,34.3403,34.3403,16000.0
2014-06-04 12:55:00,35.25,35.25,35.18,35.18,15000.0,34.3403,34.3403,34.2721,34.2721,15000.0
2014-06-04 13:00:00,35.19,35.21,35.18,35.2,6600.0,34.2818,34.3013,34.2721,34.2915,6600.0
2014-06-04 13:05:00,35.2,35.2,35.18,35.2,13000.0,34.2915,34.2915,34.2721,34.2915,13000.0
2014-06-04 13:10:00,35.2,35.2,35.19,35.19,7900.0,34.2915,34.2915,34.2818,34.2818,7900.0
2014-06-04 13:15:00,35.2,35.22,35.2,35.22,8900.0,34.2915,34.311,34.2915,34.311,8900.0
2014-06-04 13:20:00,35.21,35.22,35.19,35.2,13300.0,34.3013,34.311,34.2818,34.2915,13300.0
2014-06-04 13:25:00,35.19,35.2,35.18,35.18,7100.0,34.2818,34.2915,34.2721,34.2721,7100.0
2014-06-04 13:30:00,35.19,35.2,35.18,35.19,16500.0,34.2818,34.2915,34.2721,34.2818,16500.0
2014-06-04 13:35:00,35.19,35.19,35.15,35.16,16900.0,34.2818,34.2818,34.2428,34.2526,16900.0
2014-06-04 13:40:00,35.15,35.16,35.15,35.16,10300.0,34.2428,34.2526,34.2428,34.2526,10300.0
2014-06-04 13:45:00,35.15,35.16,35.09,35.09,35200.0,34.2428,34.2526,34.1844,34.1844,35200.0
2014-06-04 13:50:00,35.09,35.1,35.07,35.08,13800.0,34.1844,34.1941,34.1649,34.1746,13800.0
2014-06-04 13:55:00,35.09,35.11,35.09,35.11,20500.0,34.1844,34.2039,34.1844,34.2039,20500.0
2014-06-04 14:00:00,35.09,35.09,35.06,35.08,32200.0,34.1844,34.1844,34.1552,34.1746,32200.0
2014-06-04 14:05:00,35.09,35.09,35.08,35.08,7100.0,34.1844,34.1844,34.1746,34.1746,7100.0
2014-06-04 14:10:00,35.07,35.13,35.07,35.13,12900.0,34.1649,34.2234,34.1649,34.2234,12900.0
2014-06-04 14:15:00,35.13,35.13,35.12,35.13,7700.0,34.2234,34.2234,34.2136,34.2234,7700.0
2014-06-04 14:20:00,35.13,35.13,35.07,35.07,15500.0,34.2234,34.2234,34.1649,34.1649,15500.0
2014-06-04 14:25:00,35.07,35.09,35.06,35.09,14500.0,34.1649,34.1844,34.1552,34.1844,14500.0
2014-06-04 14:30:00,35.09,35.09,35.06,35.08,22000.0,34.1844,34.1844,34.1552,34.1746,22000.0
2014-06-04 14:35:00,35.09,35.09,35.06,35.07,31000.0,34.1844,34.1844,34.1552,34.1649,31000.0
2014-06-04 14:40:00,35.07,35.07,35.0,35.01,62900.0,34.1649,34.1649,34.0967,34.1064,62900.0
2014-06-04 14:45:00,35.01,35.02,35.0,35.01,15900.0,34.1064,34.1162,34.0967,34.1064,15900.0
2014-06-04 14:50:00,35.01,35.03,35.01,35.03,7000.0,34.1064,34.1259,34.1064,34.1259,7000.0
2014-06-04 14:55:00,35.02,35.05,35.01,35.05,14600.0,34.1162,34.1454,34.1064,34.1454,14600.0
2014-06-04 15:00:00,35.05,35.05,35.04,35.05,14800.0,34.1454,34.1454,34.1357,34.1454,14800.0
2014-06-04 15:05:00,35.05,35.05,35.02,35.02,17600.0,34.1454,34.1454,34.1162,34.1162,17600.0
2014-06-04 15:10:00,35.01,35.02,34.97,34.98,41000.0,34.1064,34.1162,34.0675,34.0772,41000.0
2014-06-04 15:15:00,34.98,34.98,34.96,34.98,15600.0,34.0772,34.0772,34.0577,34.0772,15600.0
2014-06-04 15:20:00,34.98,35.02,34.98,34.98,29000.0,34.0772,34.1162,34.0772,34.0772,29000.0
2014-06-04 15:25:00,34.99,35.0,34.98,35.0,14600.0,34.087,34.0967,34.0772,34.0967,14600.0
2014-06-04 15:30:00,35.01,35.02,34.98,35.01,35700.0,34.1064,34.1162,34.0772,34.1064,35700.0
2014-06-04 15:35:00,35.01,35.02,34.99,35.01,35600.0,34.1064,34.1162,34.087,34.1064,35600.0
2014-06-04 15:40:00,35.01,35.07,35.0,35.05,129700.0,34.1064,34.1649,34.0967,34.1454,129700.0
2014-06-04 15:45:00,35.04,35.05,35.02,35.02,36300.0,34.1357,34.1454,34.1162,34.1162,36300.0
2014-06-04 15:50:00,35.0,35.02,34.93,34.95,96000.0,34.0967,34.1162,34.0285,34.048,96000.0
2014-06-04 15:55:00,34.95,34.98,34.94,34.95,93200.0,34.048,34.0772,34.0383,34.048,93200.0
2014-06-05 09:30:00,34.95,35.0,34.81,34.85,53300.0,34.048,34.0967,33.9116,33.9506,53300.0
2014-06-05 09:35:00,34.84,34.87,34.77,34.84,28300.0,33.9408,33.9701,33.8726,33.9408,28300.0
2014-06-05 09:40:00,34.84,34.84,34.6,34.62,33800.0,33.9408,33.9408,33.707,33.7265,33800.0
2014-06-05 09:45:00,34.62,34.65,34.54,34.56,29900.0,33.7265,33.7557,33.6486,33.6681,29900.0
2014-06-05 09:50:00,34.56,34.65,34.56,34.62,17100.0,33.6681,33.7557,33.6681,33.7265,17100.0
2014-06-05 09:55:00,34.61,34.68,34.57,34.67,24000.0,33.7168,33.785,33.6778,33.7752,24000.0
2014-06-05 10:00:00,34.67,34.74,34.63,34.63,36200.0,33.7752,33.8434,33.7363,33.7363,36200.0
2014-06-05 10:05:00,34.63,34.65,34.59,34.62,18000.0,33.7363,33.7557,33.6973,33.7265,18000.0
2014-06-05 10:10:00,34.62,34.64,34.61,34.63,18300.0,33.7265,33.746,33.7168,33.7363,18300.0
2014-06-05 10:15:00,34.62,34.67,34.59,34.67,37200.0,33.7265,33.7752,33.6973,33.7752,37200.0
2014-06-05 10:20:00,34.66,34.67,34.65,34.65,12600.0,33.7655,33.7752,33.7557,33.7557,12600.0
2014-06-05 10:25:00,34.64,34.71,34.64,34.7,17900.0,33.746,33.8142,33.746,33.8045,17900.0
2014-06-05 10:30:00,34.71,34.73,34.7,34.71,11400.0,33.8142,33.8337,33.8045,33.8142,11400.0
2014-06-05 10:35:00,34.71,34.71,34.65,34.65,14400.0,33.8142,33.8142,33.7557,33.7557,14400.0
2014-06-05 10:40:00,34.64,34.68,34.62,34.66,19300.0,33.746,33.785,33.7265,33.7655,19300.0
2014-06-05 10:45:00,34.66,34.66,34.58,34.59,29800.0,33.7655,33.7655,33.6875,33.6973,29800.0
2014-06-05 10:50:00,34.58,34.59,34.55,34.56,27500.0,33.6875,33.6973,33.6583,33.6681,27500.0
2014-06-05 10:55:00,34.56,34.57,34.51,34.52,12100.0,33.6681,33.6778,33.6194,33.6291,12100.0
2014-06-05 11:00:00,34.52,34.54,34.5,34.54,16100.0,33.6291,33.6486,33.6096,33.6486,16100.0
2014-06-05 11:05:00,34.53,34.59,34.53,34.59,15900.0,33.6388,33.6973,33.6388,33.6973,15900.0
2014-06-05 11:10:00,34.58,34.66,34.58,34.64,15400.0,33.6875,33.7655,33.6875,33.746,15400.0
2014-06-05 11:15:00,34.64,34.7,34.64,34.7,13600.0,33.746,33.8045,33.746,33.8045,13600.0
2014-06-05 11:20:00,34.7,34.71,34.69,34.7,13300.0,33.8045,33.8142,33.7947,33.8045,13300.0
2014-06-05 11:25:00,34.7,34.73,34.7,34.71,18200.0,33.8045,33.8337,33.8045,33.8142,18200.0
2014-06-05 11:30:00,34.72,34.74,34.71,34.74,15500.0,33.8239,33.8434,33.8142,33.8434,15500.0
2014-06-05 11:35:00,34.75,34.77,34.74,34.76,15200.0,33.8532,33.8726,33.8434,33.8629,15200.0
2014-06-05 11:40:00,34.76,34.76,34.75,34.76,7100.0,33.8629,33.8629,33.8532,33.8629,7100.0
2014-06-05 11:45:00,34.76,34.78,34.74,34.75,12300.0,33.8629,33.8824,33.8434,33.8532,12300.0
2014-06-05 11:50:00,34.75,34.78,34.73,34.76,13800.0,33.8532,33.8824,33.8337,33.8629,13800.0
2014-06-05 11:55:00,34.76,34.82,34.74,34.81,12800.0,33.8629,33.9214,33.8434,33.9116,12800.0
2014-06-05 12:00:00,34.82,34.83,34.78,34.81,14000.0,33.9214,33.9311,33.8824,33.9116,14000.0
2014-06-05 12:05:00,34.82,34.85,34.82,34.83,8200.0,33.9214,33.9506,33.9214,33.9311,8200.0
2014-06-05 12:10:00,34.83,34.83,34.8,34.83,12500.0,33.9311,33.9311,33.9019,33.9311,12500.0
2014-06-05 12:15:00,34.82,34.82,34.79,34.82,8200.0,33.9214,33.9214,33.8921,33.9214,8200.0
2014-06-05 12:20:00,34.81,34.85,34.81,34.84,12800.0,33.9116,33.9506,33.9116,33.9408,12800.0
2014-06-05 12:25:00,34.84,34.84,34.81,34.81,10600.0,33.9408,33.9408,33.9116,33.9116,10600.0
2014-06-05 12:30:00,34.81,34.84,34.81,34.83,37700.0,33.9116,33.9408,33.9116,33.9311,37700.0
2014-06-05 12:35:00,34.83,34.9,34.82,34.86,26600.0,33.9311,33.9993,33.9214,33.9603,26600.0
2014-06-05 12:40:00,34.87,34.89,34.86,34.88,12200.0,33.9701,33.9895,33.9603,33.9798,12200.0
2014-06-05 12:45:00,34.88,34.91,34.85,34.9,48400.0,33.9798,34.009,33.9506,33.9993,48400.0
2014-06-05 12:50:00,34.9,34.92,34.89,34.91,10900.0,33.9993,34.0188,33.9895,34.009,10900.0
2014-06-05 12:55:00,34.91,34.92,34.9,34.91,23400.0,34.009,34.0188,33.9993,34.009,23400.0
2014-06-05 13:00:00,34.91,34.93,34.86,34.87,103400.0,34.009,34.0285,33.9603,33.9701,103400.0
2014-06-05 13:05:00,34.88,34.9,34.87,34.89,21100.0,33.9798,33.9993,33.9701,33.9895,21100.0
2014-06-05 13:10:00,34.89,34.92,34.89,34.9,30500.0,33.9895,34.0188,33.9895,33.9993,30500.0
2014-06-05 13:15:00,34.89,34.93,34.83,34.84,63400.0,33.9895,34.0285,33.9311,33.9408,63400.0
2014-06-05 13:20:00,34.84,34.92,34.83,34.85,49900.0,33.9408,34.0188,33.9311,33.9506,49900.0
2014-06-05 13:25:00,34.84,34.87,34.84,34.87,2300.0,33.9408,33.9701,33.9408,33.9701,2300.0
2014-06-05 13:30:00,34.87,34.91,34.86,34.9,11600.0,33.9701,34.009,33.9603,33.9993,11600.0
2014-06-05 13:35:00,34.89,34.9,34.88,34.89,5800.0,33.9895,33.9993,33.9798,33.9895,5800.0
2014-06-05 13:40:00,34.9,34.91,34.87,34.87,6000.0,33.9993,34.009,33.9701,33.9701,6000.0
2014-06-05 13:45:00,34.87,34.9,34.87,34.89,2100.0,33.9701,33.9993,33.9701,33.9895,2100.0
2014-06-05 13:50:00,34.89,34.89,34.88,34.88,6000.0,33.9895,33.9895,33.9798,33.9798,6000.0
2014-06-05 13:55:00,34.89,34.91,34.88,34.91,8200.0,33.9895,34.009,33.9798,34.009,8200.0
2014-06-05 14:00:00,34.91,34.91,34.89,34.89,6800.0,34.009,34.009,33.9895,33.9895,6800.0
2014-06-05 14:05:00,34.89,34.91,34.89,34.91,6700.0,33.9895,34.009,33.9895,34.009,6700.0
2014-06-05 14:10:00,34.91,34.91,34.88,34.89,8500.0,34.009,34.009,33.9798,33.9895,8500.0
2014-06-05 14:15:00,34.88,34.9,34.84,34.84,14700.0,33.9798,33.9993,33.9408,33.9408,14700.0
2014-06-05 14:20:00,34.84,34.97,34.84,34.96,55900.0,33.9408,34.0675,33.9408,34.0577,55900.0
2014-06-05 14:25:00,34.96,34.96,34.89,34.89,16200.0,34.0577,34.0577,33.9895,33.9895,16200.0
2014-06-05 14:30:00,34.9,34.97,34.9,34.96,23300.0,33.9993,34.0675,33.9993,34.0577,23300.0
2014-06-05 14:35:00,34.97,34.98,34.94,34.94,32200.0,34.0675,34.0772,34.0383,34.0383,32200.0
2014-06-05 14:40:00,34.94,34.95,34.93,34.95,12300.0,34.0383,34.048,34.0285,34.048,12300.0
2014-06-05 14:45:00,34.94,34.95,34.9,34.9,20000.0,34.0383,34.048,33.9993,33.9993,20000.0
2014-06-05 14:50:00,34.9,34.9,34.86,34.88,13500.0,33.9993,33.9993,33.9603,33.9798,13500.0
2014-06-05 14:55:00,34.87,34.87,34.82,34.82,7500.0,33.9701,33.9701,33.9214,33.9214,7500.0
2014-06-05 15:00:00,34.82,34.85,34.82,34.85,15700.0,33.9214,33.9506,33.9214,33.9506,15700.0
2014-06-05 15:05:00,34.86,34.86,34.81,34.81,22500.0,33.9603,33.9603,33.9116,33.9116,22500.0
2014-06-05 15:10:00,34.81,34.82,34.77,34.79,35600.0,33.9116,33.9214,33.8726,33.8921,35600.0
2014-06-05 15:15:00,34.79,34.82,34.77,34.79,15700.0,33.8921,33.9214,33.8726,33.8921,15700.0
2014-06-05 15:20:00,34.8,34.81,34.78,34.78,35200.0,33.9019,33.9116,33.8824,33.8824,35200.0
2014-06-05 15:25:00,34.79,34.8,34.78,34.78,12400.0,33.8921,33.9019,33.8824,33.8824,12400.0
2014-06-05 15:30:00,34.77,34.78,34.76,34.77,20400.0,33.8726,33.8824,33.8629,33.8726,20400.0
2014-06-05 15:35:00,34.77,34.79,34.77,34.79,31900.0,33.8726,33.8921,33.8726,33.8921,31900.0
2014-06-05 15:40:00,34.79,34.79,34.77,34.78,30000.0,33.8921,33.8921,33.8726,33.8824,30000.0
2014-06-05 15:45:00,34.79,34.79,34.77,34.78,33600.0,33.8921,33.8921,33.8726,33.8824,33600.0
2014-06-05 15:50:00,34.78,34.8,34.77,34.77,52200.0,33.8824,33.9019,33.8726,33.8726,52200.0
2014-06-05 15:55:00,34.78,34.78,34.76,34.78,142300.0,33.8824,33.8824,33.8629,33.8824,142300.0
2014-06-06 09:30:00,34.8,35.01,34.8,34.96,45300.0,33.9019,34.1064,33.9019,34.0577,45300.0
2014-06-06 09:35:00,34.96,34.96,34.83,34.89,31100.0,34.0577,34.0577,33.9311,33.9895,31100.0
2014-06-06 09:40:00,34.9,34.9,34.79,34.83,18100.0,33.9993,33.9993,33.8921,33.9311,18100.0
2014-06-06 09:45:00,34.83,34.85,34.81,34.83,11200.0,33.9311,33.9506,33.9116,33.9311,11200.0
2014-06-06 09:50:00,34.83,34.91,34.83,34.9,15500.0,33.9311,34.009,33.9311,33.9993,15500.0
2014-06-06 09:55:00,34.91,34.91,34.8,34.86,115400.0,34.009,34.009,33.9019,33.9603,115400.0
2014-06-06 10:00:00,34.86,34.87,34.82,34.86,21100.0,33.9603,33.9701,33.9214,33.9603,21100.0
2014-06-06 10:05:00,34.84,34.85,34.8,34.81,17800.0,33.9408,33.9506,33.9019,33.9116,17800.0
2014-06-06 10:10:00,34.81,34.82,34.78,34.8,8100.0,33.9116,33.9214,33.8824,33.9019,8100.0
2014-06-06 10:15:00,34.8,34.8,34.72,34.72,14000.0,33.9019,33.9019,33.8239,33.8239,14000.0
2014-06-06 10:20:00,34.72,34.78,34.72,34.76,8300.0,33.8239,33.8824,33.8239,33.8629,8300.0
2014-06-06 10:25:00,34.77,34.77,34.74,34.75,10200.0,33.8726,33.8726,33.8434,33.8532,10200.0
2014-06-06 10:30:00,34.75,34.78,34.75,34.77,8800.0,33.8532,33.8824,33.8532,33.8726,8800.0
2014-06-06 10:35:00,34.76,34.76,34.71,34.71,18300.0,33.8629,33.8629,33.8142,33.8142,18300.0
2014-06-06 10:40:00,34.7,34.71,34.65,34.66,28200.0,33.8045,33.8142,33.7557,33.7655,28200.0
2014-06-06 10:45:00,34.67,34.68,34.64,34.67,10500.0,33.7752,33.785,33.746,33.7752,10500.0
2014-06-06 10:50:00,34.67,34.67,34.59,34.65,34000.0,33.7752,33.7752,33.6973,33.7557,34000.0
2014-06-06 10:55:00,34.66,34.67,34.64,34.64,11000.0,33.7655,33.7752,33.746,33.746,11000.0
2014-06-06 11:00:00,34.64,34.65,34.59,34.6,25000.0,33.746,33.7557,33.6973,33.707,25000.0
2014-06-06 11:05:00,34.6,34.64,34.59,34.64,24800.0,33.707,33.746,33.6973,33.746,24800.0
2014-06-06 11:10:00,34.65,34.67,34.63,34.64,9300.0,33.7557,33.7752,33.7363,33.746,9300.0
2014-06-06 11:15:00,34.64,34.66,34.64,34.64,7400.0,33.746,33.7655,33.746,33.746,7400.0
2014-06-06 11:20:00,34.64,34.68,34.63,34.68,7600.0,33.746,33.785,33.7363,33.785,7600.0
2014-06-06 11:25:00,34.68,34.71,34.68,34.71,4800.0,33.785,33.8142,33.785,33.8142,4800.0
2014-06-06 11:30:00,34.71,34.77,34.7,34.75,25100.0,33.8142,33.8726,33.8045,33.8532,25100.0
2014-06-06 11:35:00,34.75,34.82,34.75,34.81,6000.0,33.8532,33.9214,33.8532,33.9116,6000.0
2014-06-06 11:40:00,34.82,34.84,34.8,34.84,11300.0,33.9214,33.9408,33.9019,33.9408,11300.0
2014-06-06 11:45:00,34.84,34.88,34.84,34.86,11000.0,33.9408,33.9798,33.9408,33.9603,11000.0
2014-06-06 11:50:00,34.87,34.9,34.86,34.9,5600.0,33.9701,33.9993,33.9603,33.9993,5600.0
2014-06-06 11:55:00,34.89,34.89,34.84,34.84,7200.0,33.9895,33.9895,33.9408,33.9408,7200.0
2014-06-06 12:00:00,34.84,34.9,34.84,34.9,9000.0,33.9408,33.9993,33.9408,33.9993,9000.0
2014-06-06 12:05:00,34.9,34.9,34.84,34.86,17900.0,33.9993,33.9993,33.9408,33.9603,17900.0
2014-06-06 12:10:00,34.86,34.87,34.82,34.87,27500.0,33.9603,33.9701,33.9214,33.9701,27500.0
2014-06-06 12:15:00,34.86,34.87,34.84,34.86,10800.0,33.9603,33.9701,33.9408,33.9603,10800.0
2014-06-06 12:20:00,34.86,34.86,34.83,34.83,3400.0,33.9603,33.9603,33.9311,33.9311,3400.0
2014-06-06 12:25:00,34.84,34.85,34.84,34.84,1600.0,33.9408,33.9506,33.9408,33.9408,1600.0
2014-06-06 12:30:00,34.85,34.85,34.83,34.83,7500.0,33.9506,33.9506,33.9311,33.9311,7500.0
2014-06-06 12:35:00,34.84,34.86,34.84,34.85,27900.0,33.9408,33.9603,33.9408,33.9506,27900.0
2014-06-06 12:40:00,34.85,34.85,34.81,34.82,12500.0,33.9506,33.9506,33.9116,33.9214,12500.0
2014-06-06 12:45:00,34.81,34.83,34.8,34.83,6700.0,33.9116,33.9311,33.9019,33.9311,6700.0
2014-06-06 12:50:00,34.84,34.84,34.81,34.82,10900.0,33.9408,33.9408,33.9116,33.9214,10900.0
2014-06-06 12:55:00,34.82,34.84,34.81,34.81,13800.0,33.9214,33.9408,33.9116,33.9116,13800.0
2014-06-06 13:00:00,34.82,34.84,34.79,34.83,11600.0,33.9214,33.9408,33.8921,33.9311,11600.0
2014-06-06 13:05:00,34.83,34.85,34.83,34.84,11700.0,33.9311,33.9506,33.9311,33.9408,11700.0
2014-06-06 13:10:00,34.83,34.86,34.83,34.85,9700.0,33.9311,33.9603,33.9311,33.9506,9700.0
2014-06-06 13:15:00,34.86,34.86,34.84,34.85,9100.0,33.9603,33.9603,33.9408,33.9506,9100.0
2014-06-06 13:20:00,34.85,34.85,34.84,34.85,8500.0,33.9506,33.9506,33.9408,33.9506,8500.0
2014-06-06 13:25:00,34.85,34.86,34.84,34.85,15000.0,33.9506,33.9603,33.9408,33.9506,15000.0
2014-06-06 13:30:00,34.85,34.86,34.83,34.84,7100.0,33.9506,33.9603,33.9311,33.9408,7100.0
2014-06-06 13:35:00,34.85,34.86,34.84,34.85,8400.0,33.9506,33.9603,33.9408,33.9506,8400.0
2014-06-06 13:40:00,34.85,34.88,34.84,34.85,36300.0,33.9506,33.9798,33.9408,33.9506,36300.0
2014-06-06 13:45:00,34.85,34.86,34.84,34.85,15000.0,33.9506,33.9603,33.9408,33.9506,15000.0
2014-06-06 13:50:00,34.86,34.86,34.85,34.85,8100.0,33.9603,33.9603,33.9506,33.9506,8100.0
2014-06-06 13:55:00,34.84,34.86,34.84,34.84,4300.0,33.9408,33.9603,33.9408,33.9408,4300.0
2014-06-06 14:00:00,34.84,34.85,34.8,34.82,15800.0,33.9408,33.9506,33.9019,33.9214,15800.0
2014-06-06 14:05:00,34.81,34.82,34.8,34.8,9500.0,33.9116,33.9214,33.9019,33.9019,9500.0
2014-06-06 14:10:00,34.8,34.82,34.79,34.81,17200.0,33.9019,33.9214,33.8921,33.9116,17200.0
2014-06-06 14:15:00,34.81,34.81,34.78,34.78,7000.0,33.9116,33.9116,33.8824,33.8824,7000.0
2014-06-06 14:20:00,34.79,34.79,34.78,34.79,9600.0,33.8921,33.8921,33.8824,33.8921,9600.0
2014-06-06 14:25:00,34.79,34.83,34.79,34.82,10100.0,33.8921,33.9311,33.8921,33.9214,10100.0
2014-06-06 14:30:00,34.83,34.83,34.8,34.8,6600.0,33.9311,33.9311,33.9019,33.9019,6600.0
2014-06-06 14:35:00,34.81,34.82,34.8,34.82,13200.0,33.9116,33.9214,33.9019,33.9214,13200.0
2014-06-06 14:40:00,34.82,34.83,34.79,34.8,16200.0,33.9214,33.9311,33.8921,33.9019,16200.0
2014-06-06 14:45:00,34.8,34.82,34.8,34.8,24400.0,33.9019,33.9214,33.9019,33.9019,24400.0
2014-06-06 14:50:00,34.79,34.81,34.79,34.79,8700.0,33.8921,33.9116,33.8921,33.8921,8700.0
2014-06-06 14:55:00,34.8,34.8,34.79,34.8,11100.0,33.9019,33.9019,33.8921,33.9019,11100.0
2014-06-06 15:00:00,34.79,34.8,34.78,34.8,22700.0,33.8921,33.9019,33.8824,33.9019,22700.0
2014-06-06 15:05:00,34.8,34.8,34.78,34.79,23100.0,33.9019,33.9019,33.8824,33.8921,23100.0
2014-06-06 15:10:00,34.79,34.81,34.79,34.8,39600.0,33.8921,33.9116,33.8921,33.9019,39600.0
2014-06-06 15:15:00,34.8,34.82,34.79,34.82,35300.0,33.9019,33.9214,33.8921,33.9214,35300.0
2014-06-06 15:20:00,34.82,34.83,34.81,34.83,18000.0,33.9214,33.9311,33.9116,33.9311,18000.0
2014-06-06 15:25:00,34.82,34.88,34.82,34.85,56200.0,33.9214,33.9798,33.9214,33.9506,56200.0
2014-06-06 15:30:00,34.85,34.85,34.8,34.81,27000.0,33.9506,33.9506,33.9019,33.9116,27000.0
2014-06-06 15:35:00,34.81,34.83,34.81,34.82,20100.0,33.9116,33.9311,33.9116,33.9214,20100.0
2014-06-06 15:40:00,34.81,34.82,34.79,34.8,23800.0,33.9116,33.9214,33.8921,33.9019,23800.0
2014-06-06 15:45:00,34.81,34.83,34.8,34.82,33500.0,33.9116,33.9311,33.9019,33.9214,33500.0
2014-06-06 15:50:00,34.83,34.87,34.81,34.82,45300.0,33.9311,33.9701,33.9116,33.9214,45300.0
2014-06-06 15:55:00,34.82,34.85,34.81,34.84,77900.0,33.9214,33.9506,33.9116,33.9408,77900.0
2014-06-09 09:30:00,35.01,35.08,34.8,34.87,112400.0,34.1064,34.1746,33.9019,33.9701,112400.0
2014-06-09 09:35:00,34.87,34.87,34.78,34.8,27600.0,33.9701,33.9701,33.8824,33.9019,27600.0
2014-06-09 09:40:00,34.82,34.83,34.71,34.72,64700.0,33.9214,33.9311,33.8142,33.8239,64700.0
2014-06-09 09:45:00,34.73,34.75,34.66,34.67,98500.0,33.8337,33.8532,33.7655,33.7752,98500.0
2014-06-09 09:50:00,34.66,34.71,34.61,34.71,88500.0,33.7655,33.8142,33.7168,33.8142,88500.0
2014-06-09 09:55:00,34.71,34.78,34.7,34.7,44000.0,33.8142,33.8824,33.8045,33.8045,44000.0
2014-06-09 10:00:00,34.7,34.8,34.69,34.7,32000.0,33.8045,33.9019,33.7947,33.8045,32000.0
2014-06-09 10:05:00,34.7,34.71,34.65,34.68,16600.0,33.8045,33.8142,33.7557,33.785,16600.0
2014-06-09 10:10:00,34.69,34.74,34.66,34.66,15900.0,33.7947,33.8434,33.7655,33.7655,15900.0
2014-06-09 10:15:00,34.66,34.71,34.66,34.69,28400.0,33.7655,33.8142,33.7655,33.7947,28400.0
2014-06-09 10:20:00,34.69,34.71,34.64,34.64,11900.0,33.7947,33.8142,33.746,33.746,11900.0
2014-06-09 10:25:00,34.64,34.67,34.57,34.6,139600.0,33.746,33.7752,33.6778,33.707,139600.0
2014-06-09 10:30:00,34.6,34.63,34.58,34.58,12300.0,33.707,33.7363,33.6875,33.6875,12300.0
2014-06-09 10:35:00,34.58,34.62,34.57,34.62,16700.0,33.6875,33.7265,33.6778,33.7265,16700.0
2014-06-09 10:40:00,34.62,34.62,34.59,34.61,14600.0,33.7265,33.7265,33.6973,33.7168,14600.0
2014-06-09 10:45:00,34.61,34.65,34.61,34.65,11500.0,33.7168,33.7557,33.7168,33.7557,11500.0
2014-06-09 10:50:00,34.65,34.67,34.64,34.64,12600.0,33.7557,33.7752,33.746,33.746,12600.0
2014-06-09 10:55:00,34.65,34.66,34.62,34.66,13100.0,33.7557,33.7655,33.7265,33.7655,13100.0
2014-06-09 11:00:00,34.66,34.66,34.63,34.63,9500.0,33.7655,33.7655,33.7363,33.7363,9500.0
2014-06-09 11:05:00,34.63,34.66,34.63,34.63,18200.0,33.7363,33.7655,33.7363,33.7363,18200.0
2014-06-09 11:10:00,34.63,34.65,34.63,34.64,9900.0,33.7363,33.7557,33.7363,33.746,9900.0
2014-06-09 11:15:00,34.65,34.67,34.64,34.67,22800.0,33.7557,33.7752,33.746,33.7752,22800.0
2014-06-09 11:20:00,34.67,34.71,34.66,34.67,16900.0,33.7752,33.8142,33.7655,33.7752,16900.0
2014-06-09 11:25:00,34.67,34.73,34.67,34.73,16000.0,33.7752,33.8337,33.7752,33.8337,16000.0
2014-06-09 11:30:00,34.74,34.81,34.74,34.8,42000.0,33.8434,33.9116,33.8434,33.9019,42000.0
2014-06-09 11:35:00,34.79,34.81,34.77,34.77,28400.0,33.8921,33.9116,33.8726,33.8726,28400.0
2014-06-09 11:40:00,34.78,34.78,34.75,34.75,12500.0,33.8824,33.8824,33.8532,33.8532,12500.0
2014-06-09 11:45:00,34.75,34.76,34.73,34.73,16700.0,33.8532,33.8629,33.8337,33.8337,16700.0
2014-06-09 11:50:00,34.74,34.75,34.73,34.74,17100.0,33.8434,33.8532,33.8337,33.8434,17100.0
2014-06-09 11:55:00,34.74,34.75,34.65,34.68,48200.0,33.8434,33.8532,33.7557,33.785,48200.0
2014-06-09 12:00:00,34.68,34.73,34.67,34.73,8100.0,33.785,33.8337,33.7752,33.8337,8100.0
2014-06-09 12:05:00,34.73,34.76,34.72,34.73,11500.0,33.8337,33.8629,33.8239,33.8337,11500.0
2014-06-09 12:10:00,34.72,34.74,34.7,34.74,22100.0,33.8239,33.8434,33.8045,33.8434,22100.0
2014-06-09 12:15:00,34.74,34.76,34.72,34.75,23200.0,33.8434,33.8629,33.8239,33.8532,23200.0
2014-06-09 12:20:00,34.74,34.75,34.72,34.73,12100.0,33.8434,33.8532,33.8239,33.8337,12100.0
2014-06-09 12:25:00,34.73,34.75,34.72,34.73,15400.0,33.8337,33.8532,33.8239,33.8337,15400.0
2014-06-09 12:30:00,34.74,34.76,34.73,34.75,5300.0,33.8434,33.8629,33.8337,33.8532,5300.0
2014-06-09 12:35:00,34.75,34.76,34.72,34.72,14700.0,33.8532,33.8629,33.8239,33.8239,14700.0
2014-06-09 12:40:00,34.73,34.76,34.73,34.73,24100.0,33.8337,33.8629,33.8337,33.8337,24100.0
2014-06-09 12:45:00,34.72,34.75,34.72,34.74,10300.0,33.8239,33.8532,33.8239,33.8434,10300.0
2014-06-09 12:50:00,34.73,34.76,34.73,34.73,29200.0,33.8337,33.8629,33.8337,33.8337,29200.0
2014-06-09 12:55:00,34.74,34.75,34.73,34.73,19800.0,33.8434,33.8532,33.8337,33.8337,19800.0
2014-06-09 13:00:00,34.74,34.75,34.72,34.73,20000.0,33.8434,33.8532,33.8239,33.8337,20000.0
2014-06-09 13:05:00,34.72,34.74,34.72,34.74,19200.0,33.8239,33.8434,33.8239,33.8434,19200.0
2014-06-09 13:10:00,34.74,34.75,34.72,34.75,18700.0,33.8434,33.8532,33.8239,33.8532,18700.0
2014-06-09 13:15:00,34.75,34.75,34.73,34.74,6000.0,33.8532,33.8532,33.8337,33.8434,6000.0
2014-06-09 13:20:00,34.73,34.75,34.73,34.73,17700.0,33.8337,33.8532,33.8337,33.8337,17700.0
2014-06-09 13:25:00,34.74,34.75,34.71,34.71,21100.0,33.8434,33.8532,33.8142,33.8142,21100.0
2014-06-09 13:30:00,34.71,34.73,34.7,34.73,8700.0,33.8142,33.8337,33.8045,33.8337,8700.0
2014-06-09 13:35:00,34.74,34.75,34.7,34.7,26900.0,33.8434,33.8532,33.8045,33.8045,26900.0
2014-06-09 13:40:00,34.7,34.73,34.67,34.69,26400.0,33.8045,33.8337,33.7752,33.7947,26400.0
2014-06-09 13:45:00,34.69,34.72,34.69,34.72,11700.0,33.7947,33.8239,33.7947,33.8239,11700.0
2014-06-09 13:50:00,34.72,34.8,34.72,34.8,40400.0,33.8239,33.9019,33.8239,33.9019,40400.0
2014-06-09 13:55:00,34.79,34.81,34.75,34.75,25300.0,33.8921,33.9116,33.8532,33.8532,25300.0
2014-06-09 14:00:00,34.75,34.8,34.75,34.8,10100.0,33.8532,33.9019,33.8532,33.9019,10100.0
2014-06-09 14:05:00,34.79,34.8,34.73,34.74,21600.0,33.8921,33.9019,33.8337,33.8434,21600.0
2014-06-09 14:10:00,34.75,34.76,34.66,34.66,22400.0,33.8532,33.8629,33.7655,33.7655,22400.0
2014-06-09 14:15:00,34.66,34.67,34.65,34.67,22400.0,33.7655,33.7752,33.7557,33.7752,22400.0
2014-06-09 14:20:00,34.66,34.7,34.65,34.68,36000.0,33.7655,33.8045,33.7557,33.785,36000.0
2014-06-09 14:25:00,34.68,34.74,34.68,34.69,15600.0,33.785,33.8434,33.785,33.7947,15600.0
2014-06-09 14:30:00,34.7,34.71,34.69,34.69,17900.0,33.8045,33.8142,33.7947,33.7947,17900.0
2014-06-09 14:35:00,34.69,34.71,34.68,34.7,17600.0,33.7947,33.8142,33.785,33.8045,17600.0
2014-06-09 14:40:00,34.7,34.76,34.7,34.73,69400.0,33.8045,33.8629,33.8045,33.8337,69400.0
2014-06-09 14:45:00,34.73,34.79,34.73,34.76,42400.0,33.8337,33.8921,33.8337,33.8629,42400.0
2014-06-09 14:50:00,34.76,34.8,34.75,34.79,7100.0,33.8629,33.9019,33.8532,33.8921,7100.0
2014-06-09 14:55:00,34.79,34.79,34.75,34.77,17200.0,33.8921,33.8921,33.8532,33.8726,17200.0
2014-06-09 15:00:00,34.78,34.79,34.77,34.79,9800.0,33.8824,33.8921,33.8726,33.8921,9800.0
2014-06-09 15:05:00,34.78,34.8,34.76,34.76,47800.0,33.8824,33.9019,33.8629,33.8629,47800.0
2014-06-09 15:10:00,34.76,34.8,34.76,34.8,11800.0,33.8629,33.9019,33.8629,33.9019,11800.0
2014-06-09 15:15:00,34.8,34.87,34.79,34.86,89800.0,33.9019,33.9701,33.8921,33.9603,89800.0
2014-06-09 15:20:00,34.86,34.91,34.84,34.84,53700.0,33.9603,34.009,33.9408,33.9408,53700.0
2014-06-09 15:25:00,34.84,34.9,34.84,34.88,14000.0,33.9408,33.9993,33.9408,33.9798,14000.0
2014-06-09 15:30:00,34.88,34.89,34.85,34.86,17600.0,33.9798,33.9895,33.9506,33.9603,17600.0
2014-06-09 15:35:00,34.87,34.87,34.82,34.85,39700.0,33.9701,33.9701,33.9214,33.9506,39700.0
2014-06-09 15:40:00,34.84,34.86,34.84,34.86,15900.0,33.9408,33.9603,33.9408,33.9603,15900.0
2014-06-09 15:45:00,34.86,34.87,34.85,34.87,30900.0,33.9603,33.9701,33.9506,33.9701,30900.0
2014-06-09 15:50:00,34.88,34.94,34.87,34.91,103700.0,33.9798,34.0383,33.9701,34.009,103700.0
2014-06-09 15:55:00,34.91,34.92,34.88,34.91,92100.0,34.009,34.0188,33.9798,34.009,92100.0
2014-06-10 09:30:00,34.87,34.99,34.87,34.97,35200.0,33.9701,34.087,33.9701,34.0675,35200.0
2014-06-10 09:35:00,34.95,35.09,34.95,35.09,28500.0,34.048,34.1844,34.048,34.1844,28500.0
2014-06-10 09:40:00,35.09,35.23,35.08,35.2,81400.0,34.1844,34.3208,34.1746,34.2915,81400.0
2014-06-10 09:45:00,35.2,35.34,35.19,35.3,60900.0,34.2915,34.4279,34.2818,34.389,60900.0
2014-06-10 09:50:00,35.3,35.54,35.29,35.54,128500.0,34.389,34.6228,34.3792,34.6228,128500.0
2014-06-10 09:55:00,35.53,35.55,35.43,35.48,76700.0,34.613,34.6325,34.5156,34.5643,76700.0
2014-06-10 10:00:00,35.47,35.51,35.35,35.36,163200.0,34.5546,34.5935,34.4377,34.4474,163200.0
2014-06-10 10:05:00,35.36,35.42,35.33,35.35,31800.0,34.4474,34.5059,34.4182,34.4377,31800.0
2014-06-10 10:10:00,35.34,35.42,35.31,35.41,64100.0,34.4279,34.5059,34.3987,34.4961,64100.0
2014-06-10 10:15:00,35.4,35.48,35.38,35.45,64100.0,34.4864,34.5643,34.4669,34.5351,64100.0
2014-06-10 10:20:00,35.45,35.53,35.44,35.52,44200.0,34.5351,34.613,34.5254,34.6033,44200.0
2014-06-10 10:25:00,35.52,35.53,35.47,35.47,24800.0,34.6033,34.613,34.5546,34.5546,24800.0
2014-06-10 10:30:00,35.47,35.51,35.41,35.45,15100.0,34.5546,34.5935,34.4961,34.5351,15100.0
2014-06-10 10:35:00,35.45,35.45,35.34,35.35,16400.0,34.5351,34.5351,34.4279,34.4377,16400.0
2014-06-10 10:40:00,35.34,35.45,35.34,35.44,50000.0,34.4279,34.5351,34.4279,34.5254,50000.0
2014-06-10 10:45:00,35.45,35.51,35.44,35.51,6500.0,34.5351,34.5935,34.5254,34.5935,6500.0
2014-06-10 10:50:00,35.52,35.53,35.46,35.48,43000.0,34.6033,34.613,34.5448,34.5643,43000.0
2014-06-10 10:55:00,35.47,35.51,35.46,35.51,14700.0,34.5546,34.5935,34.5448,34.5935,14700.0
2014-06-10 11:00:00,35.51,35.55,35.5,35.52,85800.0,34.5935,34.6325,34.5838,34.6033,85800.0
2014-06-10 11:05:00,35.52,35.58,35.52,35.55,27800.0,34.6033,34.6617,34.6033,34.6325,27800.0
2014-06-10 11:10:00,35.55,35.55,35.46,35.46,49100.0,34.6325,34.6325,34.5448,34.5448,49100.0
2014-06-10 11:15:00,35.45,35.48,35.38,35.47,143500.0,34.5351,34.5643,34.4669,34.5546,143500.0
2014-06-10 11:20:00,35.48,35.51,35.46,35.51,31800.0,34.5643,34.5935,34.5448,34.5935,31800.0
2014-06-10 11:25:00,35.51,35.56,35.5,35.56,18700.0,34.5935,34.6423,34.5838,34.6423,18700.0
2014-06-10 11:30:00,35.56,35.61,35.55,35.55,27500.0,34.6423,34.691,34.6325,34.6325,27500.0
2014-06-10 11:35:00,35.55,35.63,35.54,35.6,40200.0,34.6325,34.7104,34.6228,34.6812,40200.0
2014-06-10 11:40:00,35.6,35.62,35.6,35.61,9300.0,34.6812,34.7007,34.6812,34.691,9300.0
2014-06-10 11:45:00,35.61,35.62,35.54,35.55,16500.0,34.691,34.7007,34.6228,34.6325,16500.0
2014-06-10 11:50:00,35.54,35.57,35.54,35.55,20600.0,34.6228,34.652,34.6228,34.6325,20600.0
2014-06-10 11:55:00,35.54,35.62,35.54,35.6,46600.0,34.6228,34.7007,34.6228,34.6812,46600.0
2014-06-10 12:00:00,35.61,35.61,35.55,35.55,14000.0,34.691,34.691,34.6325,34.6325,14000.0
2014-06-10 12:05:00,35.56,35.59,35.55,35.57,13000.0,34.6423,34.6715,34.6325,34.652,13000.0
2014-06-10 12:10:00,35.58,35.61,35.58,35.61,7900.0,34.6617,34.691,34.6617,34.691,7900.0
2014-06-10 12:15:00,35.61,35.72,35.6,35.67,51800.0,34.691,34.7981,34.6812,34.7494,51800.0
2014-06-10 12:20:00,35.68,35.7,35.63,35.64,20400.0,34.7592,34.7786,34.7104,34.7202,20400.0
2014-06-10 12:25:00,35.63,35.64,35.59,35.61,16300.0,34.7104,34.7202,34.6715,34.691,16300.0
2014-06-10 12:30:00,35.62,35.62,35.54,35.57,17000.0,34.7007,34.7007,34.6228,34.652,17000.0
2014-06-10 12:35:00,35.58,35.63,35.58,35.62,7900.0,34.6617,34.7104,34.6617,34.7007,7900.0
2014-06-10 12:40:00,35.62,35.62,35.56,35.57,6900.0,34.7007,34.7007,34.6423,34.652,6900.0
2014-06-10 12:45:00,35.57,35.61,35.56,35.58,13500.0,34.652,34.691,34.6423,34.6617,13500.0
2014-06-10 12:50:00,35.58,35.59,35.56,35.59,8800.0,34.6617,34.6715,34.6423,34.6715,8800.0
2014-06-10 12:55:00,35.59,35.62,35.58,35.62,10100.0,34.6715,34.7007,34.6617,34.7007,10100.0
2014-06-10 13:00:00,35.63,35.65,35.62,35.65,8600.0,34.7104,34.7299,34.7007,34.7299,8600.0
2014-06-10 13:05:00,35.65,35.65,35.63,35.65,10500.0,34.7299,34.7299,34.7104,34.7299,10500.0
2014-06-10 13:10:00,35.65,35.68,35.64,35.66,37900.0,34.7299,34.7592,34.7202,34.7397,37900.0
2014-06-10 13:15:00,35.66,35.67,35.57,35.61,80700.0,34.7397,34.7494,34.652,34.691,80700.0
2014-06-10 13:20:00,35.61,35.64,35.53,35.56,95600.0,34.691,34.7202,34.613,34.6423,95600.0
2014-06-10 13:25:00,35.56,35.61,35.56,35.58,33900.0,34.6423,34.691,34.6423,34.6617,33900.0
2014-06-10 13:30:00,35.58,35.59,35.58,35.58,2900.0,34.6617,34.6715,34.6617,34.6617,2900.0
2014-06-10 13:35:00,35.59,35.59,35.47,35.51,85800.0,34.6715,34.6715,34.5546,34.5935,85800.0
2014-06-10 13:40:00,35.5,35.5,35.48,35.5,8100.0,34.5838,34.5838,34.5643,34.5838,8100.0
2014-06-10 13:45:00,35.49,35.54,35.49,35.54,11700.0,34.5741,34.6228,34.5741,34.6228,11700.0
2014-06-10 13:50:00,35.54,35.55,35.53,35.55,5100.0,34.6228,34.6325,34.613,34.6325,5100.0
2014-06-10 13:55:00,35.55,35.62,35.55,35.62,18800.0,34.6325,34.7007,34.6325,34.7007,18800.0
2014-06-10 14:00:00,35.63,35.68,35.63,35.68,32200.0,34.7104,34.7592,34.7104,34.7592,32200.0
2014-06-10 14:05:00,35.68,35.74,35.68,35.72,36700.0,34.7592,34.8176,34.7592,34.7981,36700.0
2014-06-10 14:10:00,35.71,35.72,35.68,35.68,17200.0,34.7884,34.7981,34.7592,34.7592,17200.0
2014-06-10 14:15:00,35.69,35.76,35.68,35.76,35900.0,34.7689,34.8371,34.7592,34.8371,35900.0
2014-06-10 14:20:00,35.76,35.8,35.76,35.78,39300.0,34.8371,34.8761,34.8371,34.8566,39300.0
2014-06-10 14:25:00,35.79,35.8,35.74,35.8,30800.0,34.8663,34.8761,34.8176,34.8761,30800.0
2014-06-10 14:30:00,35.79,35.8,35.75,35.77,22200.0,34.8663,34.8761,34.8274,34.8468,22200.0
2014-06-10 14:35:00,35.76,35.77,35.74,35.75,16200.0,34.8371,34.8468,34.8176,34.8274,16200.0
2014-06-10 14:40:00,35.75,35.75,35.72,35.72,31000.0,34.8274,34.8274,34.7981,34.7981,31000.0
2014-06-10 14:45:00,35.73,35.77,35.72,35.76,45300.0,34.8079,34.8468,34.7981,34.8371,45300.0
2014-06-10 14:50:00,35.75,35.76,35.75,35.76,9100.0,34.8274,34.8371,34.8274,34.8371,9100.0
2014-06-10 14:55:00,35.76,35.77,35.73,35.74,32900.0,34.8371,34.8468,34.8079,34.8176,32900.0
2014-06-10 15:00:00,35.75,35.75,35.73,35.73,10900.0,34.8274,34.8274,34.8079,34.8079,10900.0
2014-06-10 15:05:00,35.74,35.74,35.73,35.74,11700.0,34.8176,34.8176,34.8079,34.8176,11700.0
2014-06-10 15:10:00,35.73,35.75,35.7,35.72,173200.0,34.8079,34.8274,34.7786,34.7981,173200.0
2014-06-10 15:15:00,35.73,35.77,35.65,35.66,321800.0,34.8079,34.8468,34.7299,34.7397,321800.0
2014-06-10 15:20:00,35.69,35.74,35.65,35.7,128300.0,34.7689,34.8176,34.7299,34.7786,128300.0
2014-06-10 15:25:00,35.69,35.7,35.64,35.68,33900.0,34.7689,34.7786,34.7202,34.7592,33900.0
2014-06-10 15:30:00,35.68,35.68,35.63,35.63,34100.0,34.7592,34.7592,34.7104,34.7104,34100.0
2014-06-10 15:35:00,35.62,35.64,35.6,35.63,97500.0,34.7007,34.7202,34.6812,34.7104,97500.0
2014-06-10 15:40:00,35.63,35.66,35.61,35.64,474400.0,34.7104,34.7397,34.691,34.7202,474400.0
2014-06-10 15:45:00,35.64,35.65,35.62,35.65,41500.0,34.7202,34.7299,34.7007,34.7299,41500.0
2014-06-10 15:50:00,35.65,35.7,35.64,35.68,159300.0,34.7299,34.7786,34.7202,34.7592,159300.0
2014-06-10 15:55:00,35.69,35.7,35.66,35.69,296400.0,34.7689,34.7786,34.7397,34.7689,296400.0
2014-06-11 09:30:00,35.47,35.78,35.41,35.46,56300.0,34.5546,34.8566,34.4961,34.5448,56300.0
2014-06-11 09:35:00,35.46,35.59,35.36,35.44,76800.0,34.5448,34.6715,34.4474,34.5254,76800.0
2014-06-11 09:40:00,35.46,35.58,35.42,35.46,87000.0,34.5448,34.6617,34.5059,34.5448,87000.0
2014-06-11 09:45:00,35.45,35.58,35.41,35.41,42800.0,34.5351,34.6617,34.4961,34.4961,42800.0
2014-06-11 09:50:00,35.42,35.47,35.32,35.33,24900.0,34.5059,34.5546,34.4084,34.4182,24900.0
2014-06-11 09:55:00,35.32,35.34,35.23,35.28,25900.0,34.4084,34.4279,34.3208,34.3695,25900.0
2014-06-11 10:00:00,35.28,35.44,35.28,35.44,25500.0,34.3695,34.5254,34.3695,34.5254,25500.0
2014-06-11 10:05:00,35.44,35.5,35.44,35.47,15300.0,34.5254,34.5838,34.5254,34.5546,15300.0
2014-06-11 10:10:00,35.47,35.5,35.44,35.47,28700.0,34.5546,34.5838,34.5254,34.5546,28700.0
2014-06-11 10:15:00,35.48,35.5,35.45,35.46,29100.0,34.5643,34.5838,34.5351,34.5448,29100.0
2014-06-11 10:20:00,35.47,35.5,35.45,35.47,18000.0,34.5546,34.5838,34.5351,34.5546,18000.0
2014-06-11 10:25:00,35.47,35.5,35.4,35.44,25400.0,34.5546,34.5838,34.4864,34.5254,25400.0
2014-06-11 10:30:00,35.45,35.45,35.39,35.44,17700.0,34.5351,34.5351,34.4766,34.5254,17700.0
2014-06-11 10:35:00,35.44,35.45,35.41,35.43,23800.0,34.5254,34.5351,34.4961,34.5156,23800.0
2014-06-11 10:40:00,35.43,35.47,35.42,35.46,21900.0,34.5156,34.5546,34.5059,34.5448,21900.0
2014-06-11 10:45:00,35.46,35.49,35.45,35.49,19000.0,34.5448,34.5741,34.5351,34.5741,19000.0
2014-06-11 10:50:00,35.49,35.52,35.46,35.52,44800.0,34.5741,34.6033,34.5448,34.6033,44800.0
2014-06-11 10:55:00,35.51,35.57,35.48,35.53,476500.0,34.5935,34.652,34.5643,34.613,476500.0
2014-06-11 11:00:00,35.52,35.62,35.52,35.61,35200.0,34.6033,34.7007,34.6033,34.691,35200.0
2014-06-11 11:05:00,35.61,35.72,35.6,35.72,56300.0,34.691,34.7981,34.6812,34.7981,56300.0
2014-06-11 11:10:00,35.72,35.76,35.71,35.75,85300.0,34.7981,34.8371,34.7884,34.8274,85300.0
2014-06-11 11:15:00,35.75,35.75,35.66,35.74,42100.0,34.8274,34.8274,34.7397,34.8176,42100.0
2014-06-11 11:20:00,35.74,35.78,35.74,35.78,16100.0,34.8176,34.8566,34.8176,34.8566,16100.0
2014-06-11 11:25:00,35.79,35.81,35.72,35.81,38100.0,34.8663,34.8858,34.7981,34.8858,38100.0
2014-06-11 11:30:00,35.81,35.86,35.79,35.8,28900.0,34.8858,34.9345,34.8663,34.8761,28900.0
2014-06-11 11:35:00,35.79,35.83,35.77,35.82,27600.0,34.8663,34.9053,34.8468,34.8955,27600.0
2014-06-11 11:40:00,35.82,35.83,35.73,35.74,30300.0,34.8955,34.9053,34.8079,34.8176,30300.0
2014-06-11 11:45:00,35.74,35.81,35.72,35.72,197900.0,34.8176,34.8858,34.7981,34.7981,197900.0
2014-06-11 11:50:00,35.72,35.73,35.62,35.63,53000.0,34.7981,34.8079,34.7007,34.7104,53000.0
2014-06-11 11:55:00,35.63,35.64,35.59,35.63,23700.0,34.7104,34.7202,34.6715,34.7104,23700.0
2014-06-11 12:00:00,35.63,35.65,35.62,35.62,9400.0,34.7104,34.7299,34.7007,34.7007,9400.0
2014-06-11 12:05:00,35.62,35.63,35.49,35.5,34300.0,34.7007,34.7104,34.5741,34.5838,34300.0
2014-06-11 12:10:00,35.5,35.5,35.45,35.47,24400.0,34.5838,34.5838,34.5351,34.5546,24400.0
2014-06-11 12:15:00,35.47,35.51,35.42,35.42,29200.0,34.5546,34.5935,34.5059,34.5059,29200.0
2014-06-11 12:20:00,35.43,35.43,35.36,35.42,25500.0,34.5156,34.5156,34.4474,34.5059,25500.0
2014-06-11 12:25:00,35.42,35.5,35.42,35.47,23400.0,34.5059,34.5838,34.5059,34.5546,23400.0
2014-06-11 12:30:00,35.47,35.47,35.35,35.4,42200.0,34.5546,34.5546,34.4377,34.4864,42200.0
2014-06-11 12:35:00,35.4,35.45,35.4,35.43,8400.0,34.4864,34.5351,34.4864,34.5156,8400.0
2014-06-11 12:40:00,35.43,35.43,35.36,35.38,30200.0,34.5156,34.5156,34.4474,34.4669,30200.0
2014-06-11 12:45:00,35.39,35.39,35.35,35.37,26700.0,34.4766,34.4766,34.4377,34.4572,26700.0
2014-06-11 12:50:00,35.37,35.37,35.35,35.36,19400.0,34.4572,34.4572,34.4377,34.4474,19400.0
2014-06-11 12:55:00,35.36,35.4,35.35,35.35,18800.0,34.4474,34.4864,34.4377,34.4377,18800.0
2014-06-11 13:00:00,35.35,35.35,35.28,35.29,25400.0,34.4377,34.4377,34.3695,34.3792,25400.0
2014-06-11 13:05:00,35.29,35.32,35.29,35.32,13500.0,34.3792,34.4084,34.3792,34.4084,13500.0
2014-06-11 13:10:00,35.32,35.34,35.26,35.28,44200.0,34.4084,34.4279,34.35,34.3695,44200.0
2014-06-11 13:15:00,35.28,35.34,35.27,35.33,37700.0,34.3695,34.4279,34.3597,34.4182,37700.0
2014-06-11 13:20:00,35.34,35.42,35.34,35.4,20200.0,34.4279,34.5059,34.4279,34.4864,20200.0
2014-06-11 13:25:00,35.4,35.49,35.4,35.48,31000.0,34.4864,34.5741,34.4864,34.5643,31000.0
2014-06-11 13:30:00,35.48,35.53,35.48,35.51,19700.0,34.5643,34.613,34.5643,34.5935,19700.0
2014-06-11 13:35:00,35.5,35.55,35.49,35.55,9600.0,34.5838,34.6325,34.5741,34.6325,9600.0
2014-06-11 13:40:00,35.55,35.59,35.52,35.59,20400.0,34.6325,34.6715,34.6033,34.6715,20400.0
2014-06-11 13:45:00,35.58,35.59,35.54,35.54,15700.0,34.6617,34.6715,34.6228,34.6228,15700.0
2014-06-11 13:50:00,35.53,35.54,35.37,35.41,45900.0,34.613,34.6228,34.4572,34.4961,45900.0
2014-06-11 13:55:00,35.41,35.42,35.3,35.3,34000.0,34.4961,34.5059,34.389,34.389,34000.0
2014-06-11 14:00:00,35.3,35.33,35.29,35.29,18300.0,34.389,34.4182,34.3792,34.3792,18300.0
2014-06-11 14:05:00,35.29,35.33,35.28,35.29,17200.0,34.3792,34.4182,34.3695,34.3792,17200.0
2014-06-11 14:10:00,35.3,35.31,35.28,35.3,16900.0,34.389,34.3987,34.3695,34.389,16900.0
2014-06-11 14:15:00,35.3,35.31,35.29,35.31,5900.0,34.389,34.3987,34.3792,34.3987,5900.0
2014-06-11 14:20:00,35.31,35.32,35.3,35.32,15900.0,34.3987,34.4084,34.389,34.4084,15900.0
2014-06-11 14:25:00,35.32,35.38,35.32,35.38,10000.0,34.4084,34.4669,34.4084,34.4669,10000.0
2014-06-11 14:30:00,35.38,35.4,35.35,35.38,43600.0,34.4669,34.4864,34.4377,34.4669,43600.0
2014-06-11 14:35:00,35.38,35.41,35.34,35.41,23700.0,34.4669,34.4961,34.4279,34.4961,23700.0
2014-06-11 14:40:00,35.41,35.46,35.41,35.45,16900.0,34.4961,34.5448,34.4961,34.5351,16900.0
2014-06-11 14:45:00,35.46,35.51,35.46,35.47,27200.0,34.5448,34.5935,34.5448,34.5546,27200.0
2014-06-11 14:50:00,35.47,35.48,35.38,35.38,31000.0,34.5546,34.5643,34.4669,34.4669,31000.0
2014-06-11 14:55:00,35.38,35.39,35.34,35.37,38600.0,34.4669,34.4766,34.4279,34.4572,38600.0
2014-06-11 15:00:00,35.38,35.44,35.38,35.44,27000.0,34.4669,34.5254,34.4669,34.5254,27000.0
2014-06-11 15:05:00,35.44,35.5,35.44,35.48,34100.0,34.5254,34.5838,34.5254,34.5643,34100.0
2014-06-11 15:10:00,35.48,35.52,35.45,35.45,36600.0,34.5643,34.6033,34.5351,34.5351,36600.0
2014-06-11 15:15:00,35.45,35.49,35.41,35.42,32700.0,34.5351,34.5741,34.4961,34.5059,32700.0
2014-06-11 15:20:00,35.43,35.48,35.4,35.43,44700.0,34.5156,34.5643,34.4864,34.5156,44700.0
2014-06-11 15:25:00,35.43,35.53,35.42,35.52,63100.0,34.5156,34.613,34.5059,34.6033,63100.0
2014-06-11 15:30:00,35.52,35.56,35.52,35.55,11300.0,34.6033,34.6423,34.6033,34.6325,11300.0
2014-06-11 15:35:00,35.55,35.57,35.51,35.52,50000.0,34.6325,34.652,34.5935,34.6033,50000.0
2014-06-11 15:40:00,35.53,35.56,35.5,35.52,39000.0,34.613,34.6423,34.5838,34.6033,39000.0
2014-06-11 15:45:00,35.52,35.54,35.49,35.52,36500.0,34.6033,34.6228,34.5741,34.6033,36500.0
2014-06-11 15:50:00,35.53,35.54,35.51,35.52,35900.0,34.613,34.6228,34.5935,34.6033,35900.0
2014-06-11 15:55:00,35.51,35.52,35.49,35.51,86200.0,34.5935,34.6033,34.5741,34.5935,86200.0
2014-06-12 09:30:00,35.45,35.54,35.3,35.3,49000.0,34.5351,34.6228,34.389,34.389,49000.0
2014-06-12 09:35:00,35.3,35.4,35.3,35.38,20200.0,34.389,34.4864,34.389,34.4669,20200.0
2014-06-12 09:40:00,35.37,35.41,35.28,35.31,47100.0,34.4572,34.4961,34.3695,34.3987,47100.0
2014-06-12 09:45:00,35.32,35.43,35.3,35.43,21400.0,34.4084,34.5156,34.389,34.5156,21400.0
2014-06-12 09:50:00,35.4,35.44,35.35,35.36,57400.0,34.4864,34.5254,34.4377,34.4474,57400.0
2014-06-12 09:55:00,35.36,35.38,35.31,35.34,33500.0,34.4474,34.4669,34.3987,34.4279,33500.0
2014-06-12 10:00:00,35.34,35.61,35.34,35.6,69700.0,34.4279,34.691,34.4279,34.6812,69700.0
2014-06-12 10:05:00,35.59,35.59,35.48,35.55,46000.0,34.6715,34.6715,34.5643,34.6325,46000.0
2014-06-12 10:10:00,35.55,35.61,35.54,35.6,28800.0,34.6325,34.691,34.6228,34.6812,28800.0
2014-06-12 10:15:00,35.59,35.68,35.55,35.55,100800.0,34.6715,34.7592,34.6325,34.6325,100800.0
2014-06-12 10:20:00,35.55,35.57,35.44,35.49,77000.0,34.6325,34.652,34.5254,34.5741,77000.0
2014-06-12 10:25:00,35.48,35.48,35.34,35.38,126000.0,34.5643,34.5643,34.4279,34.4669,126000.0
2014-06-12 10:30:00,35.38,35.44,35.35,35.37,47200.0,34.4669,34.5254,34.4377,34.4572,47200.0
2014-06-12 10:35:00,35.38,35.43,35.34,35.34,34400.0,34.4669,34.5156,34.4279,34.4279,34400.0
2014-06-12 10:40:00,35.34,35.37,35.29,35.37,58900.0,34.4279,34.4572,34.3792,34.4572,58900.0
2014-06-12 10:45:00,35.38,35.41,35.35,35.38,26800.0,34.4669,34.4961,34.4377,34.4669,26800.0
2014-06-12 10:50:00,35.38,35.44,35.37,35.44,14200.0,34.4669,34.5254,34.4572,34.5254,14200.0
2014-06-12 10:55:00,35.45,35.47,35.44,35.44,7400.0,34.5351,34.5546,34.5254,34.5254,7400.0
2014-06-12 11:00:00,35.44,35.48,35.41,35.48,11800.0,34.5254,34.5643,34.4961,34.5643,11800.0
2014-06-12 11:05:00,35.5,35.53,35.47,35.52,14200.0,34.5838,34.613,34.5546,34.6033,14200.0
2014-06-12 11:10:00,35.52,35.58,35.51,35.58,10100.0,34.6033,34.6617,34.5935,34.6617,10100.0
2014-06-12 11:15:00,35.58,35.58,35.55,35.55,9100.0,34.6617,34.6617,34.6325,34.6325,9100.0
2014-06-12 11:20:00,35.55,35.55,35.43,35.46,54100.0,34.6325,34.6325,34.5156,34.5448,54100.0
2014-06-12 11:25:00,35.46,35.52,35.46,35.5,8600.0,34.5448,34.6033,34.5448,34.5838,8600.0
2014-06-12 11:30:00,35.5,35.5,35.44,35.45,10500.0,34.5838,34.5838,34.5254,34.5351,10500.0
2014-06-12 11:35:00,35.45,35.47,35.43,35.46,25900.0,34.5351,34.5546,34.5156,34.5448,25900.0
2014-06-12 11:40:00,35.45,35.47,35.43,35.45,82200.0,34.5351,34.5546,34.5156,34.5351,82200.0
2014-06-12 11:45:00,35.46,35.49,35.44,35.45,65200.0,34.5448,34.5741,34.5254,34.5351,65200.0
2014-06-12 11:50:00,35.44,35.51,35.44,35.51,29900.0,34.5254,34.5935,34.5254,34.5935,29900.0
2014-06-12 11:55:00,35.5,35.52,35.49,35.49,36500.0,34.5838,34.6033,34.5741,34.5741,36500.0
2014-06-12 12:00:00,35.49,35.55,35.49,35.49,26400.0,34.5741,34.6325,34.5741,34.5741,26400.0
2014-06-12 12:05:00,35.48,35.56,35.48,35.52,23800.0,34.5643,34.6423,34.5643,34.6033,23800.0
2014-06-12 12:10:00,35.53,35.61,35.52,35.55,48500.0,34.613,34.691,34.6033,34.6325,48500.0
2014-06-12 12:15:00,35.55,35.73,35.54,35.73,110500.0,34.6325,34.8079,34.6228,34.8079,110500.0
2014-06-12 12:20:00,35.73,35.73,35.65,35.69,18100.0,34.8079,34.8079,34.7299,34.7689,18100.0
2014-06-12 12:25:00,35.69,35.75,35.68,35.74,27100.0,34.7689,34.8274,34.7592,34.8176,27100.0
2014-06-12 12:30:00,35.73,35.73,35.72,35.72,6700.0,34.8079,34.8079,34.7981,34.7981,6700.0
2014-06-12 12:35:00,35.72,35.75,35.69,35.69,23400.0,34.7981,34.8274,34.7689,34.7689,23400.0
2014-06-12 12:40:00,35.69,35.73,35.61,35.61,16100.0,34.7689,34.8079,34.691,34.691,16100.0
2014-06-12 12:45:00,35.61,35.68,35.57,35.58,27200.0,34.691,34.7592,34.652,34.6617,27200.0
2014-06-12 12:50:00,35.58,35.67,35.51,35.59,88600.0,34.6617,34.7494,34.5935,34.6715,88600.0
2014-06-12 12:55:00,35.59,35.64,35.55,35.64,26900.0,34.6715,34.7202,34.6325,34.7202,26900.0
2014-06-12 13:00:00,35.64,35.64,35.56,35.57,9100.0,34.7202,34.7202,34.6423,34.652,9100.0
2014-06-12 13:05:00,35.57,35.57,35.51,35.51,28500.0,34.652,34.652,34.5935,34.5935,28500.0
2014-06-12 13:10:00,35.51,35.52,35.48,35.5,8200.0,34.5935,34.6033,34.5643,34.5838,8200.0
2014-06-12 13:15:00,35.5,35.55,35.5,35.52,9100.0,34.5838,34.6325,34.5838,34.6033,9100.0
2014-06-12 13:20:00,35.52,35.56,35.5,35.51,9100.0,34.6033,34.6423,34.5838,34.5935,9100.0
2014-06-12 13:25:00,35.5,35.51,35.45,35.49,7600.0,34.5838,34.5935,34.5351,34.5741,7600.0
2014-06-12 13:30:00,35.49,35.5,35.44,35.45,11500.0,34.5741,34.5838,34.5254,34.5351,11500.0
2014-06-12 13:35:00,35.45,35.47,35.44,35.45,11100.0,34.5351,34.5546,34.5254,34.5351,11100.0
2014-06-12 13:40:00,35.46,35.48,35.44,35.47,11700.0,34.5448,34.5643,34.5254,34.5546,11700.0
2014-06-12 13:45:00,35.45,35.45,35.42,35.44,14200.0,34.5351,34.5351,34.5059,34.5254,14200.0
2014-06-12 13:50:00,35.43,35.43,35.37,35.37,10600.0,34.5156,34.5156,34.4572,34.4572,10600.0
2014-06-12 13:55:00,35.36,35.38,35.34,35.37,10300.0,34.4474,34.4669,34.4279,34.4572,10300.0
2014-06-12 14:00:00,35.37,35.38,35.34,35.36,13200.0,34.4572,34.4669,34.4279,34.4474,13200.0
2014-06-12 14:05:00,35.36,35.37,35.33,35.33,10700.0,34.4474,34.4572,34.4182,34.4182,10700.0
2014-06-12 14:10:00,35.33,35.35,35.32,35.35,8500.0,34.4182,34.4377,34.4084,34.4377,8500.0
2014-06-12 14:15:00,35.36,35.41,35.35,35.4,18100.0,34.4474,34.4961,34.4377,34.4864,18100.0
2014-06-12 14:20:00,35.41,35.42,35.4,35.41,22800.0,34.4961,34.5059,34.4864,34.4961,22800.0
2014-06-12 14:25:00,35.42,35.42,35.39,35.4,9700.0,34.5059,34.5059,34.4766,34.4864,9700.0
2014-06-12 14:30:00,35.4,35.4,35.35,35.38,18700.0,34.4864,34.4864,34.4377,34.4669,18700.0
2014-06-12 14:35:00,35.38,35.39,35.33,35.36,9500.0,34.4669,34.4766,34.4182,34.4474,9500.0
2014-06-12 14:40:00,35.37,35.42,35.37,35.42,12000.0,34.4572,34.5059,34.4572,34.5059,12000.0
2014-06-12 14:45:00,35.41,35.43,35.39,35.42,24800.0,34.4961,34.5156,34.4766,34.5059,24800.0
2014-06-12 14:50:00,35.41,35.41,35.35,35.36,17900.0,34.4961,34.4961,34.4377,34.4474,17900.0
2014-06-12 14:55:00,35.36,35.37,35.31,35.34,20600.0,34.4474,34.4572,34.3987,34.4279,20600.0
2014-06-12 15:00:00,35.34,35.35,35.31,35.32,20100.0,34.4279,34.4377,34.3987,34.4084,20100.0
2014-06-12 15:05:00,35.31,35.34,35.31,35.31,11500.0,34.3987,34.4279,34.3987,34.3987,11500.0
2014-06-12 15:10:00,35.31,35.31,35.2,35.2,65700.0,34.3987,34.3987,34.2915,34.2915,65700.0
2014-06-12 15:15:00,35.21,35.22,35.18,35.19,53400.0,34.3013,34.311,34.2721,34.2818,53400.0
2014-06-12 15:20:00,35.2,35.23,35.19,35.2,24500.0,34.2915,34.3208,34.2818,34.2915,24500.0
2014-06-12 15:25:00,35.19,35.2,35.15,35.18,26300.0,34.2818,34.2915,34.2428,34.2721,26300.0
2014-06-12 15:30:00,35.18,35.27,35.17,35.26,23200.0,34.2721,34.3597,34.2623,34.35,23200.0
2014-06-12 15:35:00,35.26,35.27,35.2,35.2,42600.0,34.35,34.3597,34.2915,34.2915,42600.0
2014-06-12 15:40:00,35.2,35.25,35.19,35.21,91200.0,34.2915,34.3403,34.2818,34.3013,91200.0
2014-06-12 15:45:00,35.21,35.25,35.18,35.19,60100.0,34.3013,34.3403,34.2721,34.2818,60100.0
2014-06-12 15:50:00,35.2,35.26,35.19,35.24,52300.0,34.2915,34.35,34.2818,34.3305,52300.0
2014-06-12 15:55:00,35.23,35.27,35.22,35.24,80100.0,34.3208,34.3597,34.311,34.3305,80100.0
2014-06-13 09:30:00,35.23,35.32,35.15,35.18,54600.0,34.3208,34.4084,34.2428,34.2721,54600.0
2014-06-13 09:35:00,35.2,35.37,35.19,35.35,24100.0,34.2915,34.4572,34.2818,34.4377,24100.0
2014-06-13 09:40:00,35.35,35.4,35.27,35.34,39400.0,34.4377,34.4864,34.3597,34.4279,39400.0
2014-06-13 09:45:00,35.32,35.36,35.29,35.3,14300.0,34.4084,34.4474,34.3792,34.389,14300.0
2014-06-13 09:50:00,35.31,35.36,35.28,35.36,209200.0,34.3987,34.4474,34.3695,34.4474,209200.0
2014-06-13 09:55:00,35.36,35.36,35.2,35.31,35900.0,34.4474,34.4474,34.2915,34.3987,35900.0
2014-06-13 10:00:00,35.32,35.34,35.2,35.24,38900.0,34.4084,34.4279,34.2915,34.3305,38900.0
2014-06-13 10:05:00,35.23,35.3,35.2,35.27,29900.0,34.3208,34.389,34.2915,34.3597,29900.0
2014-06-13 10:10:00,35.28,35.31,35.23,35.25,15300.0,34.3695,34.3987,34.3208,34.3403,15300.0
2014-06-13 10:15:00,35.24,35.3,35.22,35.25,14700.0,34.3305,34.389,34.311,34.3403,14700.0
2014-06-13 10:20:00,35.26,35.34,35.23,35.34,14100.0,34.35,34.4279,34.3208,34.4279,14100.0
2014-06-13 10:25:00,35.34,35.45,35.34,35.37,21800.0,34.4279,34.5351,34.4279,34.4572,21800.0
2014-06-13 10:30:00,35.38,35.52,35.37,35.5,35500.0,34.4669,34.6033,34.4572,34.5838,35500.0
2014-06-13 10:35:00,35.5,35.51,35.46,35.47,8600.0,34.5838,34.5935,34.5448,34.5546,8600.0
2014-06-13 10:40:00,35.48,35.49,35.45,35.49,33000.0,34.5643,34.5741,34.5351,34.5741,33000.0
2014-06-13 10:45:00,35.49,35.49,35.45,35.47,22700.0,34.5741,34.5741,34.5351,34.5546,22700.0
2014-06-13 10:50:00,35.47,35.57,35.47,35.56,20700.0,34.5546,34.652,34.5546,34.6423,20700.0
2014-06-13 10:55:00,35.56,35.57,35.47,35.51,51100.0,34.6423,34.652,34.5546,34.5935,51100.0
2014-06-13 11:00:00,35.52,35.55,35.48,35.53,57200.0,34.6033,34.6325,34.5643,34.613,57200.0
2014-06-13 11:05:00,35.53,35.56,35.52,35.52,5600.0,34.613,34.6423,34.6033,34.6033,5600.0
2014-06-13 11:10:00,35.52,35.54,35.49,35.51,22300.0,34.6033,34.6228,34.5741,34.5935,22300.0
2014-06-13 11:15:00,35.51,35.51,35.48,35.48,7800.0,34.5935,34.5935,34.5643,34.5643,7800.0
2014-06-13 11:20:00,35.49,35.5,35.45,35.45,12900.0,34.5741,34.5838,34.5351,34.5351,12900.0
2014-06-13 11:25:00,35.45,35.47,35.43,35.43,11500.0,34.5351,34.5546,34.5156,34.5156,11500.0
2014-06-13 11:30:00,35.44,35.45,35.41,35.41,6500.0,34.5254,34.5351,34.4961,34.4961,6500.0
2014-06-13 11:35:00,35.41,35.43,35.4,35.4,35800.0,34.4961,34.5156,34.4864,34.4864,35800.0
2014-06-13 11:40:00,35.4,35.43,35.38,35.39,43200.0,34.4864,34.5156,34.4669,34.4766,43200.0
2014-06-13 11:45:00,35.39,35.39,35.35,35.36,5500.0,34.4766,34.4766,34.4377,34.4474,5500.0
2014-06-13 11:50:00,35.36,35.41,35.36,35.41,5800.0,34.4474,34.4961,34.4474,34.4961,5800.0
2014-06-13 11:55:00,35.4,35.42,35.39,35.41,5000.0,34.4864,34.5059,34.4766,34.4961,5000.0
2014-06-13 12:00:00,35.41,35.46,35.4,35.44,10100.0,34.4961,34.5448,34.4864,34.5254,10100.0
2014-06-13 12:05:00,35.44,35.46,35.44,35.45,19100.0,34.5254,34.5448,34.5254,34.5351,19100.0
2014-06-13 12:10:00,35.45,35.47,35.44,35.45,17500.0,34.5351,34.5546,34.5254,34.5351,17500.0
2014-06-13 12:15:00,35.45,35.46,35.44,35.46,15400.0,34.5351,34.5448,34.5254,34.5448,15400.0
2014-06-13 12:20:00,35.45,35.56,35.45,35.54,52100.0,34.5351,34.6423,34.5351,34.6228,52100.0
2014-06-13 12:25:00,35.55,35.57,35.55,35.55,9200.0,34.6325,34.652,34.6325,34.6325,9200.0
2014-06-13 12:30:00,35.56,35.6,35.55,35.57,29000.0,34.6423,34.6812,34.6325,34.652,29000.0
2014-06-13 12:35:00,35.58,35.62,35.55,35.61,178000.0,34.6617,34.7007,34.6325,34.691,178000.0
2014-06-13 12:40:00,35.61,35.61,35.55,35.59,293200.0,34.691,34.691,34.6325,34.6715,293200.0
2014-06-13 12:45:00,35.58,35.63,35.58,35.59,12000.0,34.6617,34.7104,34.6617,34.6715,12000.0
2014-06-13 12:50:00,35.6,35.61,35.58,35.6,9900.0,34.6812,34.691,34.6617,34.6812,9900.0
2014-06-13 12:55:00,35.6,35.6,35.57,35.6,8700.0,34.6812,34.6812,34.652,34.6812,8700.0
2014-06-13 13:00:00,35.6,35.64,35.6,35.63,14600.0,34.6812,34.7202,34.6812,34.7104,14600.0
2014-06-13 13:05:00,35.64,35.65,35.61,35.63,11600.0,34.7202,34.7299,34.691,34.7104,11600.0
2014-06-13 13:10:00,35.64,35.65,35.63,35.64,14100.0,34.7202,34.7299,34.7104,34.7202,14100.0
2014-06-13 13:15:00,35.65,35.71,35.64,35.71,23800.0,34.7299,34.7884,34.7202,34.7884,23800.0
2014-06-13 13:20:00,35.7,35.74,35.7,35.74,18300.0,34.7786,34.8176,34.7786,34.8176,18300.0
2014-06-13 13:25:00,35.73,35.75,35.72,35.74,11800.0,34.8079,34.8274,34.7981,34.8176,11800.0
2014-06-13 13:30:00,35.74,35.74,35.71,35.73,14600.0,34.8176,34.8176,34.7884,34.8079,14600.0
2014-06-13 13:35:00,35.73,35.73,35.72,35.73,11900.0,34.8079,34.8079,34.7981,34.8079,11900.0
2014-06-13 13:40:00,35.74,35.74,35.67,35.67,43100.0,34.8176,34.8176,34.7494,34.7494,43100.0
2014-06-13 13:45:00,35.67,35.7,35.66,35.7,11600.0,34.7494,34.7786,34.7397,34.7786,11600.0
2014-06-13 13:50:00,35.7,35.71,35.68,35.69,32300.0,34.7786,34.7884,34.7592,34.7689,32300.0
2014-06-13 13:55:00,35.69,35.7,35.67,35.69,16600.0,34.7689,34.7786,34.7494,34.7689,16600.0
2014-06-13 14:00:00,35.7,35.7,35.68,35.7,33000.0,34.7786,34.7786,34.7592,34.7786,33000.0
2014-06-13 14:05:00,35.7,35.71,35.69,35.71,21800.0,34.7786,34.7884,34.7689,34.7884,21800.0
2014-06-13 14:10:00,35.71,35.71,35.7,35.71,15300.0,34.7884,34.7884,34.7786,34.7884,15300.0
2014-06-13 14:15:00,35.71,35.72,35.7,35.72,22600.0,34.7884,34.7981,34.7786,34.7981,22600.0
2014-06-13 14:20:00,35.72,35.74,35.72,35.73,17100.0,34.7981,34.8176,34.7981,34.8079,17100.0
2014-06-13 14:25:00,35.73,35.73,35.69,35.71,33900.0,34.8079,34.8079,34.7689,34.7884,33900.0
2014-06-13 14:30:00,35.73,35.73,35.71,35.72,7700.0,34.8079,34.8079,34.7884,34.7981,7700.0
2014-06-13 14:35:00,35.72,35.72,35.71,35.72,23400.0,34.7981,34.7981,34.7884,34.7981,23400.0
2014-06-13 14:40:00,35.72,35.73,35.72,35.73,17900.0,34.7981,34.8079,34.7981,34.8079,17900.0
2014-06-13 14:45:00,35.73,35.73,35.73,35.73,18100.0,34.8079,34.8079,34.8079,34.8079,18100.0
2014-06-13 14:50:00,35.73,35.73,35.71,35.72,15400.0,34.8079,34.8079,34.7884,34.7981,15400.0
2014-06-13 14:55:00,35.72,35.72,35.69,35.69,48200.0,34.7981,34.7981,34.7689,34.7689,48200.0
2014-06-13 15:00:00,35.7,35.7,35.66,35.68,18800.0,34.7786,34.7786,34.7397,34.7592,18800.0
2014-06-13 15:05:00,35.67,35.7,35.67,35.7,23000.0,34.7494,34.7786,34.7494,34.7786,23000.0
2014-06-13 15:10:00,35.7,35.7,35.68,35.69,12500.0,34.7786,34.7786,34.7592,34.7689,12500.0
2014-06-13 15:15:00,35.69,35.7,35.68,35.69,41000.0,34.7689,34.7786,34.7592,34.7689,41000.0
2014-06-13 15:20:00,35.68,35.69,35.63,35.65,33500.0,34.7592,34.7689,34.7104,34.7299,33500.0
2014-06-13 15:25:00,35.65,35.66,35.62,35.63,37900.0,34.7299,34.7397,34.7007,34.7104,37900.0
2014-06-13 15:30:00,35.64,35.64,35.59,35.59,44100.0,34.7202,34.7202,34.6715,34.6715,44100.0
2014-06-13 15:35:00,35.59,35.62,35.59,35.62,54200.0,34.6715,34.7007,34.6715,34.7007,54200.0
2014-06-13 15:40:00,35.63,35.64,35.61,35.62,36100.0,34.7104,34.7202,34.691,34.7007,36100.0
2014-06-13 15:45:00,35.62,35.66,35.6,35.66,62100.0,34.7007,34.7397,34.6812,34.7397,62100.0
2014-06-13 15:50:00,35.66,35.7,35.65,35.69,75200.0,34.7397,34.7786,34.7299,34.7689,75200.0
2014-06-13 15:55:00,35.69,35.7,35.66,35.67,149600.0,34.7689,34.7786,34.7397,34.7494,149600.0
2014-06-16 09:30:00,35.48,35.66,35.41,35.45,63700.0,34.5643,34.7397,34.4961,34.5351,63700.0
2014-06-16 09:35:00,35.46,35.57,35.44,35.48,53300.0,34.5448,34.652,34.5254,34.5643,53300.0
2014-06-16 09:40:00,35.47,35.55,35.4,35.52,81500.0,34.5546,34.6325,34.4864,34.6033,81500.0
2014-06-16 09:45:00,35.52,35.54,35.42,35.53,32500.0,34.6033,34.6228,34.5059,34.613,32500.0
2014-06-16 09:50:00,35.53,35.57,35.51,35.57,25300.0,34.613,34.652,34.5935,34.652,25300.0
2014-06-16 09:55:00,35.59,35.63,35.52,35.52,35600.0,34.6715,34.7104,34.6033,34.6033,35600.0
2014-06-16 10:00:00,35.52,35.62,35.52,35.62,28700.0,34.6033,34.7007,34.6033,34.7007,28700.0
2014-06-16 10:05:00,35.62,35.62,35.53,35.54,32700.0,34.7007,34.7007,34.613,34.6228,32700.0
2014-06-16 10:10:00,35.55,35.63,35.55,35.61,13900.0,34.6325,34.7104,34.6325,34.691,13900.0
2014-06-16 10:15:00,35.61,35.63,35.58,35.59,7800.0,34.691,34.7104,34.6617,34.6715,7800.0
2014-06-16 10:20:00,35.59,35.63,35.54,35.54,33500.0,34.6715,34.7104,34.6228,34.6228,33500.0
2014-06-16 10:25:00,35.53,35.57,35.45,35.5,100400.0,34.613,34.652,34.5351,34.5838,100400.0
2014-06-16 10:30:00,35.49,35.54,35.49,35.51,20000.0,34.5741,34.6228,34.5741,34.5935,20000.0
2014-06-16 10:35:00,35.51,35.56,35.5,35.52,28900.0,34.5935,34.6423,34.5838,34.6033,28900.0
2014-06-16 10:40:00,35.51,35.51,35.44,35.47,25400.0,34.5935,34.5935,34.5254,34.5546,25400.0
2014-06-16 10:45:00,35.49,35.54,35.49,35.54,10100.0,34.5741,34.6228,34.5741,34.6228,10100.0
2014-06-16 10:50:00,35.54,35.55,35.51,35.52,13600.0,34.6228,34.6325,34.5935,34.6033,13600.0
2014-06-16 10:55:00,35.51,35.52,35.44,35.51,55500.0,34.5935,34.6033,34.5254,34.5935,55500.0
2014-06-16 11:00:00,35.52,35.52,35.46,35.46,49900.0,34.6033,34.6033,34.5448,34.5448,49900.0
2014-06-16 11:05:00,35.45,35.45,35.37,35.4,43400.0,34.5351,34.5351,34.4572,34.4864,43400.0
2014-06-16 11:10:00,35.41,35.44,35.4,35.44,18900.0,34.4961,34.5254,34.4864,34.5254,18900.0
2014-06-16 11:15:00,35.44,35.45,35.38,35.39,30600.0,34.5254,34.5351,34.4669,34.4766,30600.0
2014-06-16 11:20:00,35.39,35.45,35.38,35.45,14000.0,34.4766,34.5351,34.4669,34.5351,14000.0
2014-06-16 11:25:00,35.45,35.48,35.44,35.46,13400.0,34.5351,34.5643,34.5254,34.5448,13400.0
2014-06-16 11:30:00,35.45,35.46,35.39,35.41,13700.0,34.5351,34.5448,34.4766,34.4961,13700.0
2014-06-16 11:35:00,35.42,35.45,35.37,35.37,25600.0,34.5059,34.5351,34.4572,34.4572,25600.0
2014-06-16 11:40:00,35.37,35.46,35.37,35.46,13000.0,34.4572,34.5448,34.4572,34.5448,13000.0
2014-06-16 11:45:00,35.46,35.52,35.46,35.52,18900.0,34.5448,34.6033,34.5448,34.6033,18900.0
2014-06-16 11:50:00,35.51,35.55,35.5,35.54,29900.0,34.5935,34.6325,34.5838,34.6228,29900.0
2014-06-16 11:55:00,35.55,35.58,35.54,35.57,3000.0,34.6325,34.6617,34.6228,34.652,3000.0
2014-06-16 12:00:00,35.57,35.65,35.57,35.65,12100.0,34.652,34.7299,34.652,34.7299,12100.0
2014-06-16 12:05:00,35.66,35.7,35.66,35.7,14400.0,34.7397,34.7786,34.7397,34.7786,14400.0
2014-06-16 12:10:00,35.7,35.72,35.66,35.66,14200.0,34.7786,34.7981,34.7397,34.7397,14200.0
2014-06-16 12:15:00,35.66,35.69,35.63,35.65,9200.0,34.7397,34.7689,34.7104,34.7299,9200.0
2014-06-16 12:20:00,35.65,35.7,35.65,35.7,7300.0,34.7299,34.7786,34.7299,34.7786,7300.0
2014-06-16 12:25:00,35.7,35.7,35.69,35.7,2800.0,34.7786,34.7786,34.7689,34.7786,2800.0
2014-06-16 12:30:00,35.69,35.7,35.65,35.66,7300.0,34.7689,34.7786,34.7299,34.7397,7300.0
2014-06-16 12:35:00,35.66,35.67,35.65,35.67,3900.0,34.7397,34.7494,34.7299,34.7494,3900.0
2014-06-16 12:40:00,35.67,35.68,35.66,35.67,3200.0,34.7494,34.7592,34.7397,34.7494,3200.0
2014-06-16 12:45:00,35.68,35.69,35.66,35.67,7800.0,34.7592,34.7689,34.7397,34.7494,7800.0
2014-06-16 12:50:00,35.67,35.71,35.67,35.7,20400.0,34.7494,34.7884,34.7494,34.7786,20400.0
2014-06-16 12:55:00,35.71,35.75,35.71,35.74,23800.0,34.7884,34.8274,34.7884,34.8176,23800.0
2014-06-16 13:00:00,35.74,35.79,35.73,35.79,10100.0,34.8176,34.8663,34.8079,34.8663,10100.0
2014-06-16 13:05:00,35.79,35.84,35.79,35.84,14200.0,34.8663,34.915,34.8663,34.915,14200.0
2014-06-16 13:10:00,35.83,35.86,35.82,35.84,16100.0,34.9053,34.9345,34.8955,34.915,16100.0
2014-06-16 13:15:00,35.84,35.86,35.83,35.85,12400.0,34.915,34.9345,34.9053,34.9248,12400.0
2014-06-16 13:20:00,35.85,35.85,35.8,35.81,23500.0,34.9248,34.9248,34.8761,34.8858,23500.0
2014-06-16 13:25:00,35.81,35.82,35.81,35.82,3500.0,34.8858,34.8955,34.8858,34.8955,3500.0
2014-06-16 13:30:00,35.82,35.84,35.82,35.84,5700.0,34.8955,34.915,34.8955,34.915,5700.0
2014-06-16 13:35:00,35.84,35.9,35.84,35.85,30100.0,34.915,34.9735,34.915,34.9248,30100.0
2014-06-16 13:40:00,35.86,35.86,35.84,35.84,5800.0,34.9345,34.9345,34.915,34.915,5800.0
2014-06-16 13:45:00,35.85,35.85,35.83,35.83,5600.0,34.9248,34.9248,34.9053,34.9053,5600.0
2014-06-16 13:50:00,35.84,35.84,35.74,35.75,19300.0,34.915,34.915,34.8176,34.8274,19300.0
2014-06-16 13:55:00,35.74,35.75,35.73,35.74,8100.0,34.8176,34.8274,34.8079,34.8176,8100.0
2014-06-16 14:00:00,35.73,35.8,35.73,35.78,76600.0,34.8079,34.8761,34.8079,34.8566,76600.0
2014-06-16 14:05:00,35.77,35.77,35.72,35.72,29000.0,34.8468,34.8468,34.7981,34.7981,29000.0
2014-06-16 14:10:00,35.72,35.74,35.71,35.74,12800.0,34.7981,34.8176,34.7884,34.8176,12800.0
2014-06-16 14:15:00,35.74,35.75,35.72,35.75,9600.0,34.8176,34.8274,34.7981,34.8274,9600.0
2014-06-16 14:20:00,35.75,35.81,35.75,35.79,24400.0,34.8274,34.8858,34.8274,34.8663,24400.0
2014-06-16 14:25:00,35.79,35.8,35.76,35.79,9500.0,34.8663,34.8761,34.8371,34.8663,9500.0
2014-06-16 14:30:00,35.79,35.81,35.79,35.8,8400.0,34.8663,34.8858,34.8663,34.8761,8400.0
2014-06-16 14:35:00,35.8,35.83,35.78,35.8,21600.0,34.8761,34.9053,34.8566,34.8761,21600.0
2014-06-16 14:40:00,35.8,35.81,35.79,35.8,8200.0,34.8761,34.8858,34.8663,34.8761,8200.0
2014-06-16 14:45:00,35.81,35.82,35.8,35.82,5200.0,34.8858,34.8955,34.8761,34.8955,5200.0
2014-06-16 14:50:00,35.82,35.86,35.81,35.86,16400.0,34.8955,34.9345,34.8858,34.9345,16400.0
2014-06-16 14:55:00,35.86,35.86,35.8,35.81,20700.0,34.9345,34.9345,34.8761,34.8858,20700.0
2014-06-16 15:00:00,35.8,35.8,35.69,35.7,27100.0,34.8761,34.8761,34.7689,34.7786,27100.0
2014-06-16 15:05:00,35.69,35.72,35.64,35.65,52800.0,34.7689,34.7981,34.7202,34.7299,52800.0
2014-06-16 15:10:00,35.67,35.69,35.65,35.65,16200.0,34.7494,34.7689,34.7299,34.7299,16200.0
2014-06-16 15:15:00,35.65,35.66,35.59,35.59,35600.0,34.7299,34.7397,34.6715,34.6715,35600.0
2014-06-16 15:20:00,35.58,35.62,35.57,35.57,32600.0,34.6617,34.7007,34.652,34.652,32600.0
2014-06-16 15:25:00,35.57,35.59,35.54,35.59,29900.0,34.652,34.6715,34.6228,34.6715,29900.0
2014-06-16 15:30:00,35.59,35.63,35.59,35.61,52500.0,34.6715,34.7104,34.6715,34.691,52500.0
2014-06-16 15:35:00,35.61,35.68,35.61,35.67,27800.0,34.691,34.7592,34.691,34.7494,27800.0
2014-06-16 15:40:00,35.68,35.68,35.63,35.68,77800.0,34.7592,34.7592,34.7104,34.7592,77800.0
2014-06-16 15:45:00,35.68,35.7,35.66,35.67,19000.0,34.7592,34.7786,34.7397,34.7494,19000.0
2014-06-16 15:50:00,35.67,35.72,35.66,35.7,57700.0,34.7494,34.7981,34.7397,34.7786,57700.0
2014-06-16 15:55:00,35.69,35.72,35.66,35.7,90500.0,34.7689,34.7981,34.7397,34.7786,90500.0
2014-06-17 09:30:00,35.55,35.69,35.48,35.64,62200.0,34.6325,34.7689,34.5643,34.7202,62200.0
2014-06-17 09:35:00,35.64,35.67,35.58,35.6,23200.0,34.7202,34.7494,34.6617,34.6812,23200.0
2014-06-17 09:40:00,35.62,35.87,35.62,35.83,36700.0,34.7007,34.9443,34.7007,34.9053,36700.0
2014-06-17 09:45:00,35.87,35.93,35.82,35.9,25000.0,34.9443,35.0027,34.8955,34.9735,25000.0
2014-06-17 09:50:00,35.9,35.92,35.88,35.9,12700.0,34.9735,34.993,34.954,34.9735,12700.0
2014-06-17 09:55:00,35.91,35.95,35.86,35.89,73900.0,34.9832,35.0222,34.9345,34.9637,73900.0
2014-06-17 10:00:00,35.91,35.95,35.9,35.91,22000.0,34.9832,35.0222,34.9735,34.9832,22000.0
2014-06-17 10:05:00,35.92,36.0,35.92,35.99,101000.0,34.993,35.0709,34.993,35.0612,101000.0
2014-06-17 10:10:00,35.99,36.02,35.95,36.0,69300.0,35.0612,35.0904,35.0222,35.0709,69300.0
2014-06-17 10:15:00,36.0,36.04,35.98,36.03,46900.0,35.0709,35.1099,35.0514,35.1001,46900.0
2014-06-17 10:20:00,36.04,36.06,35.98,36.0,32300.0,35.1099,35.1294,35.0514,35.0709,32300.0
2014-06-17 10:25:00,36.0,36.02,35.99,35.99,48900.0,35.0709,35.0904,35.0612,35.0612,48900.0
2014-06-17 10:30:00,35.99,36.0,35.95,36.0,23600.0,35.0612,35.0709,35.0222,35.0709,23600.0
2014-06-17 10:35:00,35.99,36.0,35.97,36.0,30800.0,35.0612,35.0709,35.0417,35.0709,30800.0
2014-06-17 10:40:00,36.0,36.0,35.91,35.91,48100.0,35.0709,35.0709,34.9832,34.9832,48100.0
2014-06-17 10:45:00,35.91,35.91,35.85,35.89,88800.0,34.9832,34.9832,34.9248,34.9637,88800.0
2014-06-17 10:50:00,35.89,36.0,35.88,35.99,32000.0,34.9637,35.0709,34.954,35.0612,32000.0
2014-06-17 10:55:00,35.99,36.05,35.98,36.04,31000.0,35.0612,35.1196,35.0514,35.1099,31000.0
2014-06-17 11:00:00,36.05,36.1,36.04,36.09,22600.0,35.1196,35.1683,35.1099,35.1586,22600.0
2014-06-17 11:05:00,36.1,36.12,36.06,36.06,26000.0,35.1683,35.1878,35.1294,35.1294,26000.0
2014-06-17 11:10:00,36.06,36.1,36.06,36.09,36700.0,35.1294,35.1683,35.1294,35.1586,36700.0
2014-06-17 11:15:00,36.09,36.15,36.08,36.14,33500.0,35.1586,35.217,35.1488,35.2073,33500.0
2014-06-17 11:20:00,36.15,36.19,36.11,36.16,16700.0,35.217,35.256,35.1781,35.2268,16700.0
2014-06-17 11:25:00,36.15,36.19,36.15,36.19,11200.0,35.217,35.256,35.217,35.256,11200.0
2014-06-17 11:30:00,36.19,36.31,36.19,36.31,40100.0,35.256,35.3729,35.256,35.3729,40100.0
2014-06-17 11:35:00,36.31,36.47,36.3,36.38,141800.0,35.3729,35.5288,35.3632,35.4411,141800.0
2014-06-17 11:40:00,36.39,36.41,36.38,36.41,16000.0,35.4508,35.4703,35.4411,35.4703,16000.0
2014-06-17 11:45:00,36.41,36.5,36.41,36.45,51400.0,35.4703,35.558,35.4703,35.5093,51400.0
2014-06-17 11:50:00,36.44,36.5,36.44,36.5,20200.0,35.4995,35.558,35.4995,35.558,20200.0
2014-06-17 11:55:00,36.5,36.51,36.46,36.46,28200.0,35.558,35.5677,35.519,35.519,28200.0
2014-06-17 12:00:00,36.46,36.5,36.45,36.49,28800.0,35.519,35.558,35.5093,35.5483,28800.0
2014-06-17 12:05:00,36.49,36.57,36.48,36.54,49000.0,35.5483,35.6262,35.5385,35.597,49000.0
2014-06-17 12:10:00,36.54,36.55,36.46,36.5,31800.0,35.597,35.6067,35.519,35.558,31800.0
2014-06-17 12:15:00,36.5,36.5,36.46,36.46,18600.0,35.558,35.558,35.519,35.519,18600.0
2014-06-17 12:20:00,36.46,36.5,36.46,36.5,27600.0,35.519,35.558,35.519,35.558,27600.0
2014-06-17 12:25:00,36.5,36.58,36.48,36.58,44900.0,35.558,35.6359,35.5385,35.6359,44900.0
2014-06-17 12:30:00,36.57,36.61,36.52,36.52,22500.0,35.6262,35.6652,35.5775,35.5775,22500.0
2014-06-17 12:35:00,36.52,36.62,36.51,36.61,43800.0,35.5775,35.6749,35.5677,35.6652,43800.0
2014-06-17 12:40:00,36.6,36.69,36.57,36.61,130200.0,35.6554,35.7431,35.6262,35.6652,130200.0
2014-06-17 12:45:00,36.61,36.62,36.59,36.59,17800.0,35.6652,35.6749,35.6457,35.6457,17800.0
2014-06-17 12:50:00,36.59,36.62,36.59,36.62,50700.0,35.6457,35.6749,35.6457,35.6749,50700.0
2014-06-17 12:55:00,36.62,36.69,36.62,36.69,203600.0,35.6749,35.7431,35.6749,35.7431,203600.0
2014-06-17 13:00:00,36.69,36.75,36.68,36.72,159700.0,35.7431,35.8015,35.7333,35.7723,159700.0
2014-06-17 13:05:00,36.72,36.73,36.67,36.71,70400.0,35.7723,35.7821,35.7236,35.7626,70400.0
2014-06-17 13:10:00,36.71,36.72,36.63,36.64,39200.0,35.7626,35.7723,35.6846,35.6944,39200.0
2014-06-17 13:15:00,36.64,36.65,36.6,36.65,105700.0,35.6944,35.7041,35.6554,35.7041,105700.0
2014-06-17 13:20:00,36.65,36.71,36.64,36.7,58300.0,35.7041,35.7626,35.6944,35.7528,58300.0
2014-06-17 13:25:00,36.7,36.75,36.69,36.74,101900.0,35.7528,35.8015,35.7431,35.7918,101900.0
2014-06-17 13:30:00,36.75,36.78,36.73,36.76,23200.0,35.8015,35.8308,35.7821,35.8113,23200.0
2014-06-17 13:35:00,36.76,36.78,36.7,36.74,89100.0,35.8113,35.8308,35.7528,35.7918,89100.0
2014-06-17 13:40:00,36.73,36.82,36.7,36.82,199400.0,35.7821,35.8697,35.7528,35.8697,199400.0
2014-06-17 13:45:00,36.81,36.83,36.75,36.75,119900.0,35.86,35.8795,35.8015,35.8015,119900.0
2014-06-17 13:50:00,36.74,36.76,36.71,36.73,72600.0,35.7918,35.8113,35.7626,35.7821,72600.0
2014-06-17 13:55:00,36.73,36.76,36.73,36.75,27800.0,35.7821,35.8113,35.7821,35.8015,27800.0
2014-06-17 14:00:00,36.75,36.77,36.72,36.75,154600.0,35.8015,35.821,35.7723,35.8015,154600.0
2014-06-17 14:05:00,36.74,36.8,36.74,36.76,204700.0,35.7918,35.8503,35.7918,35.8113,204700.0
2014-06-17 14:10:00,36.76,36.77,36.75,36.77,55200.0,35.8113,35.821,35.8015,35.821,55200.0
2014-06-17 14:15:00,36.77,36.82,36.77,36.82,268800.0,35.821,35.8697,35.821,35.8697,268800.0
2014-06-17 14:20:00,36.83,36.87,36.8,36.87,233100.0,35.8795,35.9184,35.8503,35.9184,233100.0
2014-06-17 14:25:00,36.87,36.91,36.86,36.89,44100.0,35.9184,35.9574,35.9087,35.9379,44100.0
2014-06-17 14:30:00,36.89,36.96,36.87,36.88,72600.0,35.9379,36.0061,35.9184,35.9282,72600.0
2014-06-17 14:35:00,36.88,36.9,36.86,36.89,19900.0,35.9282,35.9477,35.9087,35.9379,19900.0
2014-06-17 14:40:00,36.9,36.9,36.86,36.89,45200.0,35.9477,35.9477,35.9087,35.9379,45200.0
2014-06-17 14:45:00,36.89,36.9,36.87,36.88,15900.0,35.9379,35.9477,35.9184,35.9282,15900.0
2014-06-17 14:50:00,36.88,36.89,36.87,36.88,18700.0,35.9282,35.9379,35.9184,35.9282,18700.0
2014-06-17 14:55:00,36.88,36.88,36.86,36.86,21100.0,35.9282,35.9282,35.9087,35.9087,21100.0
2014-06-17 15:00:00,36.87,36.87,36.83,36.83,31400.0,35.9184,35.9184,35.8795,35.8795,31400.0
2014-06-17 15:05:00,36.84,36.84,36.82,36.83,35700.0,35.8892,35.8892,35.8697,35.8795,35700.0
2014-06-17 15:10:00,36.83,36.83,36.8,36.8,28900.0,35.8795,35.8795,35.8503,35.8503,28900.0
2014-06-17 15:15:00,36.8,36.82,36.8,36.8,21100.0,35.8503,35.8697,35.8503,35.8503,21100.0
2014-06-17 15:20:00,36.8,36.82,36.77,36.78,115500.0,35.8503,35.8697,35.821,35.8308,115500.0
2014-06-17 15:25:00,36.78,36.82,36.76,36.78,173000.0,35.8308,35.8697,35.8113,35.8308,173000.0
2014-06-17 15:30:00,36.78,36.79,36.77,36.79,34200.0,35.8308,35.8405,35.821,35.8405,34200.0
2014-06-17 15:35:00,36.79,36.81,36.77,36.79,142900.0,35.8405,35.86,35.821,35.8405,142900.0
2014-06-17 15:40:00,36.78,36.8,36.78,36.79,64800.0,35.8308,35.8503,35.8308,35.8405,64800.0
2014-06-17 15:45:00,36.78,36.8,36.74,36.74,150200.0,35.8308,35.8503,35.7918,35.7918,150200.0
2014-06-17 15:50:00,36.75,36.78,36.73,36.77,243800.0,35.8015,35.8308,35.7821,35.821,243800.0
2014-06-17 15:55:00,36.77,36.82,36.77,36.79,192700.0,35.821,35.8697,35.821,35.8405,192700.0
2014-06-18 09:30:00,36.68,36.93,36.68,36.91,257300.0,35.7333,35.9769,35.7333,35.9574,257300.0
2014-06-18 09:35:00,36.92,36.95,36.78,36.88,34600.0,35.9672,35.9964,35.8308,35.9282,34600.0
2014-06-18 09:40:00,36.86,36.86,36.63,36.71,53300.0,35.9087,35.9087,35.6846,35.7626,53300.0
2014-06-18 09:45:00,36.71,36.75,36.51,36.54,122400.0,35.7626,35.8015,35.5677,35.597,122400.0
2014-06-18 09:50:00,36.52,36.62,36.51,36.6,39300.0,35.5775,35.6749,35.5677,35.6554,39300.0
2014-06-18 09:55:00,36.61,36.67,36.6,36.6,16300.0,35.6652,35.7236,35.6554,35.6554,16300.0
2014-06-18 10:00:00,36.61,36.68,36.61,36.68,48500.0,35.6652,35.7333,35.6652,35.7333,48500.0
2014-06-18 10:05:00,36.67,36.85,36.67,36.85,44200.0,35.7236,35.899,35.7236,35.899,44200.0
2014-06-18 10:10:00,36.85,36.85,36.72,36.73,37500.0,35.899,35.899,35.7723,35.7821,37500.0
2014-06-18 10:15:00,36.73,36.92,36.73,36.9,92000.0,35.7821,35.9672,35.7821,35.9477,92000.0
2014-06-18 10:20:00,36.89,36.89,36.79,36.82,17200.0,35.9379,35.9379,35.8405,35.8697,17200.0
2014-06-18 10:25:00,36.83,37.0,36.83,36.99,52900.0,35.8795,36.0451,35.8795,36.0353,52900.0
2014-06-18 10:30:00,37.0,37.0,36.92,36.93,69500.0,36.0451,36.0451,35.9672,35.9769,69500.0
2014-06-18 10:35:00,36.93,36.93,36.87,36.91,92500.0,35.9769,35.9769,35.9184,35.9574,92500.0
2014-06-18 10:40:00,36.9,36.97,36.89,36.92,38100.0,35.9477,36.0159,35.9379,35.9672,38100.0
2014-06-18 10:45:00,36.93,36.94,36.9,36.92,38500.0,35.9769,35.9866,35.9477,35.9672,38500.0
2014-06-18 10:50:00,36.92,36.99,36.92,36.94,96700.0,35.9672,36.0353,35.9672,35.9866,96700.0
2014-06-18 10:55:00,36.94,36.96,36.91,36.91,28200.0,35.9866,36.0061,35.9574,35.9574,28200.0
2014-06-18 11:00:00,36.91,36.95,36.9,36.91,41700.0,35.9574,35.9964,35.9477,35.9574,41700.0
2014-06-18 11:05:00,36.92,36.95,36.91,36.94,18700.0,35.9672,35.9964,35.9574,35.9866,18700.0
2014-06-18 11:10:00,36.94,36.95,36.93,36.94,36400.0,35.9866,35.9964,35.9769,35.9866,36400.0
2014-06-18 11:15:00,36.93,37.0,36.92,37.0,45800.0,35.9769,36.0451,35.9672,36.0451,45800.0
2014-06-18 11:20:00,37.0,37.14,36.99,37.04,75500.0,36.0451,36.1815,36.0353,36.0841,75500.0
2014-06-18 11:25:00,37.05,37.07,37.02,37.04,12900.0,36.0938,36.1133,36.0646,36.0841,12900.0
2014-06-18 11:30:00,37.04,37.06,37.03,37.05,20400.0,36.0841,36.1035,36.0743,36.0938,20400.0
2014-06-18 11:35:00,37.06,37.06,37.01,37.01,23100.0,36.1035,36.1035,36.0548,36.0548,23100.0
2014-06-18 11:40:00,37.01,37.05,37.0,37.04,23000.0,36.0548,36.0938,36.0451,36.0841,23000.0
2014-06-18 11:45:00,37.05,37.05,37.01,37.02,13300.0,36.0938,36.0938,36.0548,36.0646,13300.0
2014-06-18 11:50:00,37.03,37.03,36.99,36.99,23300.0,36.0743,36.0743,36.0353,36.0353,23300.0
2014-06-18 11:55:00,36.99,36.99,36.97,36.98,10200.0,36.0353,36.0353,36.0159,36.0256,10200.0
2014-06-18 12:00:00,36.98,37.0,36.91,36.92,44700.0,36.0256,36.0451,35.9574,35.9672,44700.0
2014-06-18 12:05:00,36.91,36.95,36.87,36.88,49400.0,35.9574,35.9964,35.9184,35.9282,49400.0
2014-06-18 12:10:00,36.89,36.92,36.88,36.89,26000.0,35.9379,35.9672,35.9282,35.9379,26000.0
2014-06-18 12:15:00,36.88,36.92,36.88,36.91,38900.0,35.9282,35.9672,35.9282,35.9574,38900.0
2014-06-18 12:20:00,36.9,36.92,36.84,36.84,76800.0,35.9477,35.9672,35.8892,35.8892,76800.0
2014-06-18 12:25:00,36.83,36.83,36.77,36.77,43100.0,35.8795,35.8795,35.821,35.821,43100.0
2014-06-18 12:30:00,36.77,36.78,36.73,36.75,17600.0,35.821,35.8308,35.7821,35.8015,17600.0
2014-06-18 12:35:00,36.76,36.82,36.75,36.82,8400.0,35.8113,35.8697,35.8015,35.8697,8400.0
2014-06-18 12:40:00,36.82,36.83,36.79,36.8,33100.0,35.8697,35.8795,35.8405,35.8503,33100.0
2014-06-18 12:45:00,36.81,36.83,36.81,36.82,6400.0,35.86,35.8795,35.86,35.8697,6400.0
2014-06-18 12:50:00,36.83,36.86,36.79,36.81,48300.0,35.8795,35.9087,35.8405,35.86,48300.0
2014-06-18 12:55:00,36.8,36.81,36.79,36.8,16100.0,35.8503,35.86,35.8405,35.8503,16100.0
2014-06-18 13:00:00,36.81,36.82,36.75,36.75,11600.0,35.86,35.8697,35.8015,35.8015,11600.0
2014-06-18 13:05:00,36.75,36.8,36.74,36.78,28300.0,35.8015,35.8503,35.7918,35.8308,28300.0
2014-06-18 13:10:00,36.77,36.82,36.77,36.81,28600.0,35.821,35.8697,35.821,35.86,28600.0
2014-06-18 13:15:00,36.81,36.81,36.76,36.77,25800.0,35.86,35.86,35.8113,35.821,25800.0
2014-06-18 13:20:00,36.78,36.82,36.78,36.82,25600.0,35.8308,35.8697,35.8308,35.8697,25600.0
2014-06-18 13:25:00,36.81,36.81,36.78,36.79,8400.0,35.86,35.86,35.8308,35.8405,8400.0
2014-06-18 13:30:00,36.78,36.8,36.75,36.76,29600.0,35.8308,35.8503,35.8015,35.8113,29600.0
2014-06-18 13:35:00,36.77,36.83,36.77,36.82,57500.0,35.821,35.8795,35.821,35.8697,57500.0
2014-06-18 13:40:00,36.81,36.81,36.78,36.8,67100.0,35.86,35.86,35.8308,35.8503,67100.0
2014-06-18 13:45:00,36.8,36.8,36.78,36.79,17300.0,35.8503,35.8503,35.8308,35.8405,17300.0
2014-06-18 13:50:00,36.8,36.93,36.8,36.89,104200.0,35.8503,35.9769,35.8503,35.9379,104200.0
2014-06-18 13:55:00,36.89,36.93,36.89,36.92,124200.0,35.9379,35.9769,35.9379,35.9672,124200.0
2014-06-18 14:00:00,36.91,36.99,36.87,36.89,129900.0,35.9574,36.0353,35.9184,35.9379,129900.0
2014-06-18 14:05:00,36.89,36.95,36.83,36.95,38600.0,35.9379,35.9964,35.8795,35.9964,38600.0
2014-06-18 14:10:00,36.96,36.96,36.93,36.96,29900.0,36.0061,36.0061,35.9769,36.0061,29900.0
2014-06-18 14:15:00,36.96,36.98,36.96,36.97,15100.0,36.0061,36.0256,36.0061,36.0159,15100.0
2014-06-18 14:20:00,36.98,37.02,36.96,37.02,40700.0,36.0256,36.0646,36.0061,36.0646,40700.0
2014-06-18 14:25:00,37.01,37.02,36.99,37.01,21800.0,36.0548,36.0646,36.0353,36.0548,21800.0
2014-06-18 14:30:00,37.02,37.07,36.99,37.01,26900.0,36.0646,36.1133,36.0353,36.0548,26900.0
2014-06-18 14:35:00,37.01,37.02,36.95,36.97,25400.0,36.0548,36.0646,35.9964,36.0159,25400.0
2014-06-18 14:40:00,36.96,36.96,36.91,36.96,17700.0,36.0061,36.0061,35.9574,36.0061,17700.0
2014-06-18 14:45:00,36.96,36.96,36.91,36.94,39700.0,36.0061,36.0061,35.9574,35.9866,39700.0
2014-06-18 14:50:00,36.94,37.02,36.92,37.0,61000.0,35.9866,36.0646,35.9672,36.0451,61000.0
2014-06-18 14:55:00,37.0,37.07,37.0,37.05,46900.0,36.0451,36.1133,36.0451,36.0938,46900.0
2014-06-18 15:00:00,37.05,37.09,37.04,37.06,42900.0,36.0938,36.1328,36.0841,36.1035,42900.0
2014-06-18 15:05:00,37.06,37.06,37.02,37.02,138700.0,36.1035,36.1035,36.0646,36.0646,138700.0
2014-06-18 15:10:00,37.02,37.03,36.98,36.98,20300.0,36.0646,36.0743,36.0256,36.0256,20300.0
2014-06-18 15:15:00,36.98,37.04,36.98,37.0,52000.0,36.0256,36.0841,36.0256,36.0451,52000.0
2014-06-18 15:20:00,37.01,37.03,36.97,37.0,76200.0,36.0548,36.0743,36.0159,36.0451,76200.0
2014-06-18 15:25:00,37.0,37.05,36.99,37.05,27500.0,36.0451,36.0938,36.0353,36.0938,27500.0
2014-06-18 15:30:00,37.04,37.13,37.04,37.12,44600.0,36.0841,36.1717,36.0841,36.162,44600.0
2014-06-18 15:35:00,37.13,37.13,37.08,37.08,50800.0,36.1717,36.1717,36.123,36.123,50800.0
2014-06-18 15:40:00,37.09,37.15,37.08,37.13,42100.0,36.1328,36.1912,36.123,36.1717,42100.0
2014-06-18 15:45:00,37.13,37.18,37.11,37.17,56500.0,36.1717,36.2204,36.1523,36.2107,56500.0
2014-06-18 15:50:00,37.17,37.18,37.13,37.15,86400.0,36.2107,36.2204,36.1717,36.1912,86400.0
2014-06-18 15:55:00,37.15,37.19,37.15,37.15,136000.0,36.1912,36.2302,36.1912,36.1912,136000.0
2014-06-19 09:30:00,37.11,37.16,37.04,37.04,61900.0,36.1523,36.201,36.0841,36.0841,61900.0
2014-06-19 09:35:00,37.04,37.08,36.86,36.89,41400.0,36.0841,36.123,35.9087,35.9379,41400.0
2014-06-19 09:40:00,36.88,37.02,36.86,37.01,20000.0,35.9282,36.0646,35.9087,36.0548,20000.0
2014-06-19 09:45:00,37.01,37.01,36.96,36.99,19600.0,36.0548,36.0548,36.0061,36.0353,19600.0
2014-06-19 09:50:00,36.99,37.0,36.9,36.9,34500.0,36.0353,36.0451,35.9477,35.9477,34500.0
2014-06-19 09:55:00,36.89,36.89,36.76,36.82,22700.0,35.9379,35.9379,35.8113,35.8697,22700.0
2014-06-19 10:00:00,36.82,36.92,36.82,36.87,20300.0,35.8697,35.9672,35.8697,35.9184,20300.0
2014-06-19 10:05:00,36.87,36.88,36.81,36.82,103000.0,35.9184,35.9282,35.86,35.8697,103000.0
2014-06-19 10:10:00,36.82,36.83,36.74,36.78,33900.0,35.8697,35.8795,35.7918,35.8308,33900.0
2014-06-19 10:15:00,36.78,36.8,36.76,36.76,22700.0,35.8308,35.8503,35.8113,35.8113,22700.0
2014-06-19 10:20:00,36.76,36.76,36.7,36.71,34500.0,35.8113,35.8113,35.7528,35.7626,34500.0
2014-06-19 10:25:00,36.71,36.82,36.7,36.82,27200.0,35.7626,35.8697,35.7528,35.8697,27200.0
2014-06-19 10:30:00,36.82,36.84,36.78,36.84,21600.0,35.8697,35.8892,35.8308,35.8892,21600.0
2014-06-19 10:35:00,36.84,36.84,36.76,36.79,18800.0,35.8892,35.8892,35.8113,35.8405,18800.0
2014-06-19 10:40:00,36.79,36.81,36.78,36.79,32900.0,35.8405,35.86,35.8308,35.8405,32900.0
2014-06-19 10:45:00,36.8,36.85,36.8,36.84,12200.0,35.8503,35.899,35.8503,35.8892,12200.0
2014-06-19 10:50:00,36.84,36.84,36.71,36.72,49800.0,35.8892,35.8892,35.7626,35.7723,49800.0
2014-06-19 10:55:00,36.72,36.72,36.66,36.71,32400.0,35.7723,35.7723,35.7139,35.7626,32400.0
2014-06-19 11:00:00,36.7,36.79,36.67,36.78,30100.0,35.7528,35.8405,35.7236,35.8308,30100.0
2014-06-19 11:05:00,36.78,36.79,36.75,36.79,19100.0,35.8308,35.8405,35.8015,35.8405,19100.0
2014-06-19 11:10:00,36.79,36.83,36.77,36.83,19400.0,35.8405,35.8795,35.821,35.8795,19400.0
2014-06-19 11:15:00,36.83,36.86,36.82,36.82,13400.0,35.8795,35.9087,35.8697,35.8697,13400.0
2014-06-19 11:20:00,36.83,36.83,36.77,36.77,18600.0,35.8795,35.8795,35.821,35.821,18600.0
2014-06-19 11:25:00,36.78,36.85,36.78,36.81,24100.0,35.8308,35.899,35.8308,35.86,24100.0
2014-06-19 11:30:00,36.82,36.85,36.81,36.81,15400.0,35.8697,35.899,35.86,35.86,15400.0
2014-06-19 11:35:00,36.81,36.83,36.8,36.83,16000.0,35.86,35.8795,35.8503,35.8795,16000.0
2014-06-19 11:40:00,36.83,36.85,36.83,36.85,6600.0,35.8795,35.899,35.8795,35.899,6600.0
2014-06-19 11:45:00,36.84,36.84,36.82,36.83,8500.0,35.8892,35.8892,35.8697,35.8795,8500.0
2014-06-19 11:50:00,36.83,36.83,36.8,36.81,5300.0,35.8795,35.8795,35.8503,35.86,5300.0
2014-06-19 11:55:00,36.8,36.84,36.8,36.84,9200.0,35.8503,35.8892,35.8503,35.8892,9200.0
2014-06-19 12:00:00,36.84,36.84,36.81,36.82,17500.0,35.8892,35.8892,35.86,35.8697,17500.0
2014-06-19 12:05:00,36.83,37.0,36.83,36.97,52700.0,35.8795,36.0451,35.8795,36.0159,52700.0
2014-06-19 12:10:00,36.97,37.0,36.96,37.0,8900.0,36.0159,36.0451,36.0061,36.0451,8900.0
2014-06-19 12:15:00,37.0,37.0,36.98,36.98,6000.0,36.0451,36.0451,36.0256,36.0256,6000.0
2014-06-19 12:20:00,36.99,36.99,36.94,36.95,7600.0,36.0353,36.0353,35.9866,35.9964,7600.0
2014-06-19 12:25:00,36.94,36.94,36.89,36.89,6300.0,35.9866,35.9866,35.9379,35.9379,6300.0
2014-06-19 12:30:00,36.89,36.9,36.87,36.89,8200.0,35.9379,35.9477,35.9184,35.9379,8200.0
2014-06-19 12:35:00,36.88,36.9,36.88,36.89,12500.0,35.9282,35.9477,35.9282,35.9379,12500.0
2014-06-19 12:40:00,36.88,36.89,36.87,36.88,9900.0,35.9282,35.9379,35.9184,35.9282,9900.0
2014-06-19 12:45:00,36.88,36.89,36.85,36.85,9700.0,35.9282,35.9379,35.899,35.899,9700.0
2014-06-19 12:50:00,36.85,36.86,36.84,36.85,4700.0,35.899,35.9087,35.8892,35.899,4700.0
2014-06-19 12:55:00,36.85,36.87,36.85,36.87,13700.0,35.899,35.9184,35.899,35.9184,13700.0
2014-06-19 13:00:00,36.86,36.9,36.86,36.89,15600.0,35.9087,35.9477,35.9087,35.9379,15600.0
2014-06-19 13:05:00,36.89,36.9,36.87,36.88,31200.0,35.9379,35.9477,35.9184,35.9282,31200.0
2014-06-19 13:10:00,36.87,36.88,36.85,36.85,37600.0,35.9184,35.9282,35.899,35.899,37600.0
2014-06-19 13:15:00,36.85,36.91,36.84,36.87,73400.0,35.899,35.9574,35.8892,35.9184,73400.0
2014-06-19 13:20:00,36.88,36.89,36.86,36.89,36600.0,35.9282,35.9379,35.9087,35.9379,36600.0
2014-06-19 13:25:00,36.89,36.91,36.87,36.9,565500.0,35.9379,35.9574,35.9184,35.9477,565500.0
2014-06-19 13:30:00,36.9,36.91,36.87,36.89,15100.0,35.9477,35.9574,35.9184,35.9379,15100.0
2014-06-19 13:35:00,36.9,36.91,36.89,36.89,14100.0,35.9477,35.9574,35.9379,35.9379,14100.0
2014-06-19 13:40:00,36.9,36.91,36.87,36.87,15800.0,35.9477,35.9574,35.9184,35.9184,15800.0
2014-06-19 13:45:00,36.88,36.9,36.87,36.9,12100.0,35.9282,35.9477,35.9184,35.9477,12100.0
2014-06-19 13:50:00,36.9,36.91,36.88,36.88,18700.0,35.9477,35.9574,35.9282,35.9282,18700.0
2014-06-19 13:55:00,36.89,36.91,36.89,36.91,63500.0,35.9379,35.9574,35.9379,35.9574,63500.0
2014-06-19 14:00:00,36.9,36.93,36.9,36.91,47700.0,35.9477,35.9769,35.9477,35.9574,47700.0
2014-06-19 14:05:00,36.91,36.92,36.89,36.9,28000.0,35.9574,35.9672,35.9379,35.9477,28000.0
2014-06-19 14:10:00,36.9,36.93,36.9,36.91,31100.0,35.9477,35.9769,35.9477,35.9574,31100.0
2014-06-19 14:15:00,36.92,36.95,36.91,36.93,25800.0,35.9672,35.9964,35.9574,35.9769,25800.0
2014-06-19 14:20:00,36.93,36.96,36.91,36.94,32900.0,35.9769,36.0061,35.9574,35.9866,32900.0
2014-06-19 14:25:00,36.95,36.95,36.9,36.9,17200.0,35.9964,35.9964,35.9477,35.9477,17200.0
2014-06-19 14:30:00,36.89,36.93,36.85,36.9,121200.0,35.9379,35.9769,35.899,35.9477,121200.0
2014-06-19 14:35:00,36.9,36.96,36.9,36.95,69200.0,35.9477,36.0061,35.9477,35.9964,69200.0
2014-06-19 14:40:00,36.95,37.03,36.95,37.03,42300.0,35.9964,36.0743,35.9964,36.0743,42300.0
2014-06-19 14:45:00,37.02,37.04,37.0,37.02,30100.0,36.0646,36.0841,36.0451,36.0646,30100.0
2014-06-19 14:50:00,37.02,37.06,37.0,37.06,28400.0,36.0646,36.1035,36.0451,36.1035,28400.0
2014-06-19 14:55:00,37.06,37.14,37.05,37.14,28300.0,36.1035,36.1815,36.0938,36.1815,28300.0
2014-06-19 15:00:00,37.15,37.17,37.13,37.16,55600.0,36.1912,36.2107,36.1717,36.201,55600.0
2014-06-19 15:05:00,37.15,37.16,37.13,37.14,18100.0,36.1912,36.201,36.1717,36.1815,18100.0
2014-06-19 15:10:00,37.14,37.21,37.14,37.21,33500.0,36.1815,36.2497,36.1815,36.2497,33500.0
2014-06-19 15:15:00,37.22,37.26,37.2,37.23,62800.0,36.2594,36.2984,36.2399,36.2692,62800.0
2014-06-19 15:20:00,37.22,37.23,37.16,37.16,46300.0,36.2594,36.2692,36.201,36.201,46300.0
2014-06-19 15:25:00,37.16,37.16,37.08,37.09,61200.0,36.201,36.201,36.123,36.1328,61200.0
2014-06-19 15:30:00,37.09,37.1,37.07,37.07,23000.0,36.1328,36.1425,36.1133,36.1133,23000.0
2014-06-19 15:35:00,37.07,37.1,37.0,37.02,110200.0,36.1133,36.1425,36.0451,36.0646,110200.0
2014-06-19 15:40:00,37.02,37.05,37.01,37.04,52300.0,36.0646,36.0938,36.0548,36.0841,52300.0
2014-06-19 15:45:00,37.04,37.05,37.01,37.01,52200.0,36.0841,36.0938,36.0548,36.0548,52200.0
2014-06-19 15:50:00,37.02,37.08,37.02,37.07,51300.0,36.0646,36.123,36.0646,36.1133,51300.0
2014-06-19 15:55:00,37.07,37.08,37.05,37.07,69000.0,36.1133,36.123,36.0938,36.1133,69000.0
2014-06-20 09:30:00,37.24,37.24,37.16,37.2,366400.0,36.2789,36.2789,36.201,36.2399,366400.0
2014-06-20 09:35:00,37.19,37.19,36.98,37.01,20900.0,36.2302,36.2302,36.0256,36.0548,20900.0
2014-06-20 09:40:00,37.0,37.0,36.93,36.96,20500.0,36.0451,36.0451,35.9769,36.0061,20500.0
2014-06-20 09:45:00,36.96,36.96,36.9,36.93,12300.0,36.0061,36.0061,35.9477,35.9769,12300.0
2014-06-20 09:50:00,36.94,37.04,36.94,37.01,12400.0,35.9866,36.0841,35.9866,36.0548,12400.0
2014-06-20 09:55:00,37.02,37.04,37.0,37.0,10200.0,36.0646,36.0841,36.0451,36.0451,10200.0
2014-06-20 10:00:00,37.0,37.01,36.98,37.0,12900.0,36.0451,36.0548,36.0256,36.0451,12900.0
2014-06-20 10:05:00,37.0,37.02,36.99,37.02,10500.0,36.0451,36.0646,36.0353,36.0646,10500.0
2014-06-20 10:10:00,37.03,37.04,37.02,37.02,18300.0,36.0743,36.0841,36.0646,36.0646,18300.0
2014-06-20 10:15:00,37.03,37.03,36.97,36.97,17900.0,36.0743,36.0743,36.0159,36.0159,17900.0
2014-06-20 10:20:00,36.97,36.97,36.93,36.96,9700.0,36.0159,36.0159,35.9769,36.0061,9700.0
2014-06-20 10:25:00,36.95,36.95,36.85,36.86,55800.0,35.9964,35.9964,35.899,35.9087,55800.0
2014-06-20 10:30:00,36.86,36.94,36.85,36.94,13800.0,35.9087,35.9866,35.899,35.9866,13800.0
2014-06-20 10:35:00,36.94,36.96,36.9,36.9,17700.0,35.9866,36.0061,35.9477,35.9477,17700.0
2014-06-20 10:40:00,36.89,36.9,36.87,36.89,16800.0,35.9379,35.9477,35.9184,35.9379,16800.0
2014-06-20 10:45:00,36.88,36.91,36.88,36.9,17400.0,35.9282,35.9574,35.9282,35.9477,17400.0
2014-06-20 10:50:00,36.9,36.98,36.89,36.98,25900.0,35.9477,36.0256,35.9379,36.0256,25900.0
2014-06-20 10:55:00,36.98,37.03,36.98,37.0,42100.0,36.0256,36.0743,36.0256,36.0451,42100.0
2014-06-20 11:00:00,37.0,37.01,36.99,36.99,30700.0,36.0451,36.0548,36.0353,36.0353,30700.0
2014-06-20 11:05:00,37.0,37.0,36.97,37.0,13100.0,36.0451,36.0451,36.0159,36.0451,13100.0
2014-06-20 11:10:00,37.0,37.01,36.97,36.98,19000.0,36.0451,36.0548,36.0159,36.0256,19000.0
2014-06-20 11:15:00,36.99,37.0,36.97,36.99,12000.0,36.0353,36.0451,36.0159,36.0353,12000.0
2014-06-20 11:20:00,37.0,37.01,36.97,36.98,16700.0,36.0451,36.0548,36.0159,36.0256,16700.0
2014-06-20 11:25:00,36.99,37.01,36.95,36.97,44700.0,36.0353,36.0548,35.9964,36.0159,44700.0
2014-06-20 11:30:00,36.98,37.03,36.98,37.03,11200.0,36.0256,36.0743,36.0256,36.0743,11200.0
2014-06-20 11:35:00,37.02,37.04,37.0,37.01,15400.0,36.0646,36.0841,36.0451,36.0548,15400.0
2014-06-20 11:40:00,37.01,37.02,37.0,37.02,7600.0,36.0548,36.0646,36.0451,36.0646,7600.0
2014-06-20 11:45:00,37.02,37.02,36.99,37.0,10700.0,36.0646,36.0646,36.0353,36.0451,10700.0
2014-06-20 11:50:00,36.99,37.0,36.94,36.98,23400.0,36.0353,36.0451,35.9866,36.0256,23400.0
2014-06-20 11:55:00,36.98,37.0,36.95,37.0,20500.0,36.0256,36.0451,35.9964,36.0451,20500.0
2014-06-20 12:00:00,37.0,37.0,36.98,36.99,15300.0,36.0451,36.0451,36.0256,36.0353,15300.0
2014-06-20 12:05:00,36.98,37.01,36.97,36.99,15500.0,36.0256,36.0548,36.0159,36.0353,15500.0
2014-06-20 12:10:00,37.0,37.0,36.99,36.99,8000.0,36.0451,36.0451,36.0353,36.0353,8000.0
2014-06-20 12:15:00,37.0,37.0,36.99,37.0,9400.0,36.0451,36.0451,36.0353,36.0451,9400.0
2014-06-20 12:20:00,37.0,37.0,36.99,37.0,7800.0,36.0451,36.0451,36.0353,36.0451,7800.0
2014-06-20 12:25:00,37.0,37.0,36.99,37.0,7600.0,36.0451,36.0451,36.0353,36.0451,7600.0
2014-06-20 12:30:00,37.0,37.0,36.99,37.0,12200.0,36.0451,36.0451,36.0353,36.0451,12200.0
2014-06-20 12:35:00,37.0,37.01,36.97,36.99,29700.0,36.0451,36.0548,36.0159,36.0353,29700.0
2014-06-20 12:40:00,36.99,37.01,36.98,37.0,26800.0,36.0353,36.0548,36.0256,36.0451,26800.0
2014-06-20 12:45:00,37.0,37.02,37.0,37.0,30100.0,36.0451,36.0646,36.0451,36.0451,30100.0
2014-06-20 12:50:00,37.0,37.0,36.98,37.0,22300.0,36.0451,36.0451,36.0256,36.0451,22300.0
2014-06-20 12:55:00,37.0,37.0,36.98,36.99,15600.0,36.0451,36.0451,36.0256,36.0353,15600.0
2014-06-20 13:00:00,37.0,37.01,36.99,37.0,33400.0,36.0451,36.0548,36.0353,36.0451,33400.0
2014-06-20 13:05:00,37.0,37.0,36.99,37.0,16700.0,36.0451,36.0451,36.0353,36.0451,16700.0
2014-06-20 13:10:00,37.0,37.0,36.98,37.0,27900.0,36.0451,36.0451,36.0256,36.0451,27900.0
2014-06-20 13:15:00,37.0,37.02,36.99,37.02,11600.0,36.0451,36.0646,36.0353,36.0646,11600.0
2014-06-20 13:20:00,37.02,37.03,37.0,37.03,18500.0,36.0646,36.0743,36.0451,36.0743,18500.0
2014-06-20 13:25:00,37.04,37.07,37.04,37.07,10900.0,36.0841,36.1133,36.0841,36.1133,10900.0
2014-06-20 13:30:00,37.08,37.09,37.03,37.04,32500.0,36.123,36.1328,36.0743,36.0841,32500.0
2014-06-20 13:35:00,37.04,37.04,37.02,37.04,178500.0,36.0841,36.0841,36.0646,36.0841,178500.0
2014-06-20 13:40:00,37.03,37.07,37.02,37.04,79800.0,36.0743,36.1133,36.0646,36.0841,79800.0
2014-06-20 13:45:00,37.04,37.05,37.04,37.05,25000.0,36.0841,36.0938,36.0841,36.0938,25000.0
2014-06-20 13:50:00,37.05,37.07,37.04,37.05,23200.0,36.0938,36.1133,36.0841,36.0938,23200.0
2014-06-20 13:55:00,37.06,37.06,37.03,37.05,32900.0,36.1035,36.1035,36.0743,36.0938,32900.0
2014-06-20 14:00:00,37.06,37.06,37.04,37.05,15300.0,36.1035,36.1035,36.0841,36.0938,15300.0
2014-06-20 14:05:00,37.05,37.05,37.04,37.04,5800.0,36.0938,36.0938,36.0841,36.0841,5800.0
2014-06-20 14:10:00,37.05,37.05,37.03,37.05,27500.0,36.0938,36.0938,36.0743,36.0938,27500.0
2014-06-20 14:15:00,37.05,37.06,37.04,37.04,29800.0,36.0938,36.1035,36.0841,36.0841,29800.0
2014-06-20 14:20:00,37.05,37.05,37.04,37.05,16800.0,36.0938,36.0938,36.0841,36.0938,16800.0
2014-06-20 14:25:00,37.05,37.05,37.04,37.05,8300.0,36.0938,36.0938,36.0841,36.0938,8300.0
2014-06-20 14:30:00,37.05,37.05,37.03,37.05,58400.0,36.0938,36.0938,36.0743,36.0938,58400.0
2014-06-20 14:35:00,37.05,37.07,37.04,37.07,84600.0,36.0938,36.1133,36.0841,36.1133,84600.0
2014-06-20 14:40:00,37.06,37.09,37.05,37.08,141700.0,36.1035,36.1328,36.0938,36.123,141700.0
2014-06-20 14:45:00,37.08,37.1,37.05,37.07,41300.0,36.123,36.1425,36.0938,36.1133,41300.0
2014-06-20 14:50:00,37.06,37.12,37.05,37.05,115900.0,36.1035,36.162,36.0938,36.0938,115900.0
2014-06-20 14:55:00,37.06,37.08,37.05,37.08,19100.0,36.1035,36.123,36.0938,36.123,19100.0
2014-06-20 15:00:00,37.08,37.08,37.06,37.08,9400.0,36.123,36.123,36.1035,36.123,9400.0
2014-06-20 15:05:00,37.07,37.08,37.03,37.03,32500.0,36.1133,36.123,36.0743,36.0743,32500.0
2014-06-20 15:10:00,37.04,37.06,37.02,37.04,18700.0,36.0841,36.1035,36.0646,36.0841,18700.0
2014-06-20 15:15:00,37.04,37.09,37.03,37.05,163000.0,36.0841,36.1328,36.0743,36.0938,163000.0
2014-06-20 15:20:00,37.05,37.07,37.03,37.04,104900.0,36.0938,36.1133,36.0743,36.0841,104900.0
2014-06-20 15:25:00,37.04,37.06,37.01,37.05,32700.0,36.0841,36.1035,36.0548,36.0938,32700.0
2014-06-20 15:30:00,37.05,37.05,37.02,37.02,49700.0,36.0938,36.0938,36.0646,36.0646,49700.0
2014-06-20 15:35:00,37.03,37.04,37.0,37.02,105600.0,36.0743,36.0841,36.0451,36.0646,105600.0
2014-06-20 15:40:00,37.02,37.04,36.93,37.03,158400.0,36.0646,36.0841,35.9769,36.0743,158400.0
2014-06-20 15:45:00,37.03,37.09,37.03,37.09,69000.0,36.0743,36.1328,36.0743,36.1328,69000.0
2014-06-20 15:50:00,37.08,37.09,36.99,37.05,214700.0,36.123,36.1328,36.0353,36.0938,214700.0
2014-06-20 15:55:00,37.06,37.16,37.05,37.15,373700.0,36.1035,36.201,36.0938,36.1912,373700.0
2014-06-23 09:30:00,37.03,37.11,36.88,36.93,68400.0,36.0743,36.1523,35.9282,35.9769,68400.0
2014-06-23 09:35:00,36.91,37.04,36.87,37.0,58500.0,35.9574,36.0841,35.9184,36.0451,58500.0
2014-06-23 09:40:00,37.0,37.01,36.95,36.98,33600.0,36.0451,36.0548,35.9964,36.0256,33600.0
2014-06-23 09:45:00,37.01,37.01,36.96,36.97,13800.0,36.0548,36.0548,36.0061,36.0159,13800.0
2014-06-23 09:50:00,36.97,37.01,36.97,37.0,15100.0,36.0159,36.0548,36.0159,36.0451,15100.0
2014-06-23 09:55:00,36.99,37.01,36.98,37.0,31900.0,36.0353,36.0548,36.0256,36.0451,31900.0
2014-06-23 10:00:00,37.0,37.04,36.98,36.99,60000.0,36.0451,36.0841,36.0256,36.0353,60000.0
2014-06-23 10:05:00,36.99,37.01,36.98,37.0,51600.0,36.0353,36.0548,36.0256,36.0451,51600.0
2014-06-23 10:10:00,36.99,37.0,36.97,36.97,32500.0,36.0353,36.0451,36.0159,36.0159,32500.0
2014-06-23 10:15:00,36.96,36.99,36.94,36.95,34900.0,36.0061,36.0353,35.9866,35.9964,34900.0
2014-06-23 10:20:00,36.94,36.94,36.87,36.9,39700.0,35.9866,35.9866,35.9184,35.9477,39700.0
2014-06-23 10:25:00,36.9,36.91,36.82,36.85,18000.0,35.9477,35.9574,35.8697,35.899,18000.0
2014-06-23 10:30:00,36.85,36.91,36.85,36.85,90000.0,35.899,35.9574,35.899,35.899,90000.0
2014-06-23 10:35:00,36.84,36.86,36.83,36.84,9500.0,35.8892,35.9087,35.8795,35.8892,9500.0
2014-06-23 10:40:00,36.84,36.9,36.84,36.85,16200.0,35.8892,35.9477,35.8892,35.899,16200.0
2014-06-23 10:45:00,36.85,36.9,36.84,36.88,13100.0,35.899,35.9477,35.8892,35.9282,13100.0
2014-06-23 10:50:00,36.88,36.91,36.87,36.9,32700.0,35.9282,35.9574,35.9184,35.9477,32700.0
2014-06-23 10:55:00,36.9,36.91,36.88,36.91,74400.0,35.9477,35.9574,35.9282,35.9574,74400.0
2014-06-23 11:00:00,36.91,36.92,36.88,36.9,42900.0,35.9574,35.9672,35.9282,35.9477,42900.0
2014-06-23 11:05:00,36.9,36.9,36.84,36.9,27200.0,35.9477,35.9477,35.8892,35.9477,27200.0
2014-06-23 11:10:00,36.89,36.89,36.85,36.85,9600.0,35.9379,35.9379,35.899,35.899,9600.0
2014-06-23 11:15:00,36.84,36.9,36.84,36.89,15600.0,35.8892,35.9477,35.8892,35.9379,15600.0
2014-06-23 11:20:00,36.88,36.91,36.88,36.9,14300.0,35.9282,35.9574,35.9282,35.9477,14300.0
2014-06-23 11:25:00,36.9,36.9,36.87,36.89,31600.0,35.9477,35.9477,35.9184,35.9379,31600.0
2014-06-23 11:30:00,36.89,36.9,36.87,36.89,24000.0,35.9379,35.9477,35.9184,35.9379,24000.0
2014-06-23 11:35:00,36.89,36.9,36.87,36.9,17700.0,35.9379,35.9477,35.9184,35.9477,17700.0
2014-06-23 11:40:00,36.9,36.9,36.88,36.9,98300.0,35.9477,35.9477,35.9282,35.9477,98300.0
2014-06-23 11:45:00,36.9,36.92,36.89,36.89,134200.0,35.9477,35.9672,35.9379,35.9379,134200.0
2014-06-23 11:50:00,36.89,36.9,36.86,36.88,11300.0,35.9379,35.9477,35.9087,35.9282,11300.0
2014-06-23 11:55:00,36.87,36.9,36.85,36.85,19700.0,35.9184,35.9477,35.899,35.899,19700.0
2014-06-23 12:00:00,36.85,36.89,36.84,36.87,16600.0,35.899,35.9379,35.8892,35.9184,16600.0
2014-06-23 12:05:00,36.86,36.9,36.86,36.88,6500.0,35.9087,35.9477,35.9087,35.9282,6500.0
2014-06-23 12:10:00,36.89,36.9,36.88,36.9,15600.0,35.9379,35.9477,35.9282,35.9477,15600.0
2014-06-23 12:15:00,36.9,36.9,36.88,36.88,10300.0,35.9477,35.9477,35.9282,35.9282,10300.0
2014-06-23 12:20:00,36.89,36.9,36.89,36.9,4200.0,35.9379,35.9477,35.9379,35.9477,4200.0
2014-06-23 12:25:00,36.9,36.9,36.89,36.9,20900.0,35.9477,35.9477,35.9379,35.9477,20900.0
2014-06-23 12:30:00,36.9,36.9,36.89,36.9,70400.0,35.9477,35.9477,35.9379,35.9477,70400.0
2014-06-23 12:35:00,36.9,36.94,36.89,36.91,30200.0,35.9477,35.9866,35.9379,35.9574,30200.0
2014-06-23 12:40:00,36.92,36.93,36.91,36.92,17400.0,35.9672,35.9769,35.9574,35.9672,17400.0
2014-06-23 12:45:00,36.93,36.93,36.9,36.9,9200.0,35.9769,35.9769,35.9477,35.9477,9200.0
2014-06-23 12:50:00,36.91,36.92,36.9,36.91,10100.0,35.9574,35.9672,35.9477,35.9574,10100.0
2014-06-23 12:55:00,36.91,36.93,36.89,36.89,37700.0,35.9574,35.9769,35.9379,35.9379,37700.0
2014-06-23 13:00:00,36.9,36.93,36.9,36.92,15400.0,35.9477,35.9769,35.9477,35.9672,15400.0
2014-06-23 13:05:00,36.92,36.92,36.88,36.91,23300.0,35.9672,35.9672,35.9282,35.9574,23300.0
2014-06-23 13:10:00,36.91,36.93,36.91,36.93,8600.0,35.9574,35.9769,35.9574,35.9769,8600.0
2014-06-23 13:15:00,36.93,36.94,36.89,36.89,7400.0,35.9769,35.9866,35.9379,35.9379,7400.0
2014-06-23 13:20:00,36.89,36.91,36.89,36.9,10200.0,35.9379,35.9574,35.9379,35.9477,10200.0
2014-06-23 13:25:00,36.91,36.94,36.9,36.91,28700.0,35.9574,35.9866,35.9477,35.9574,28700.0
2014-06-23 13:30:00,36.91,36.94,36.9,36.93,22000.0,35.9574,35.9866,35.9477,35.9769,22000.0
2014-06-23 13:35:00,36.93,36.95,36.92,36.95,15600.0,35.9769,35.9964,35.9672,35.9964,15600.0
2014-06-23 13:40:00,36.95,36.95,36.94,36.95,64300.0,35.9964,35.9964,35.9866,35.9964,64300.0
2014-06-23 13:45:00,36.95,36.95,36.94,36.95,30000.0,35.9964,35.9964,35.9866,35.9964,30000.0
2014-06-23 13:50:00,36.95,37.0,36.94,37.0,78500.0,35.9964,36.0451,35.9866,36.0451,78500.0
2014-06-23 13:55:00,37.0,37.0,36.97,36.98,15700.0,36.0451,36.0451,36.0159,36.0256,15700.0
2014-06-23 14:00:00,36.98,36.99,36.97,36.97,10900.0,36.0256,36.0353,36.0159,36.0159,10900.0
2014-06-23 14:05:00,36.97,36.99,36.95,36.99,12500.0,36.0159,36.0353,35.9964,36.0353,12500.0
2014-06-23 14:10:00,36.99,37.0,36.98,37.0,6800.0,36.0353,36.0451,36.0256,36.0451,6800.0
2014-06-23 14:15:00,37.0,37.0,36.98,36.98,15900.0,36.0451,36.0451,36.0256,36.0256,15900.0
2014-06-23 14:20:00,36.98,37.0,36.98,37.0,6800.0,36.0256,36.0451,36.0256,36.0451,6800.0
2014-06-23 14:25:00,36.99,37.0,36.96,36.97,18300.0,36.0353,36.0451,36.0061,36.0159,18300.0
2014-06-23 14:30:00,36.96,36.99,36.95,36.97,26300.0,36.0061,36.0353,35.9964,36.0159,26300.0
2014-06-23 14:35:00,36.96,36.97,36.95,36.97,19800.0,36.0061,36.0159,35.9964,36.0159,19800.0
2014-06-23 14:40:00,36.97,37.0,36.96,37.0,15300.0,36.0159,36.0451,36.0061,36.0451,15300.0
2014-06-23 14:45:00,37.0,37.0,36.97,36.97,10000.0,36.0451,36.0451,36.0159,36.0159,10000.0
2014-06-23 14:50:00,36.97,36.99,36.96,36.98,8400.0,36.0159,36.0353,36.0061,36.0256,8400.0
2014-06-23 14:55:00,36.99,37.0,36.98,37.0,19500.0,36.0353,36.0451,36.0256,36.0451,19500.0
2014-06-23 15:00:00,37.0,37.0,36.98,36.99,14900.0,36.0451,36.0451,36.0256,36.0353,14900.0
2014-06-23 15:05:00,36.98,37.0,36.98,36.99,12600.0,36.0256,36.0451,36.0256,36.0353,12600.0
2014-06-23 15:10:00,36.98,37.0,36.98,36.99,16000.0,36.0256,36.0451,36.0256,36.0353,16000.0
2014-06-23 15:15:00,36.98,37.0,36.98,37.0,19400.0,36.0256,36.0451,36.0256,36.0451,19400.0
2014-06-23 15:20:00,37.0,37.0,36.94,36.95,35900.0,36.0451,36.0451,35.9866,35.9964,35900.0
2014-06-23 15:25:00,36.95,36.97,36.95,36.96,31600.0,35.9964,36.0159,35.9964,36.0061,31600.0
2014-06-23 15:30:00,36.96,36.98,36.96,36.96,21700.0,36.0061,36.0256,36.0061,36.0061,21700.0
2014-06-23 15:35:00,36.95,36.95,36.91,36.93,36400.0,35.9964,35.9964,35.9574,35.9769,36400.0
2014-06-23 15:40:00,36.93,36.95,36.93,36.94,26400.0,35.9769,35.9964,35.9769,35.9866,26400.0
2014-06-23 15:45:00,36.94,36.96,36.92,36.95,76700.0,35.9866,36.0061,35.9672,35.9964,76700.0
2014-06-23 15:50:00,36.95,36.96,36.92,36.94,66800.0,35.9964,36.0061,35.9672,35.9866,66800.0
2014-06-23 15:55:00,36.94,36.96,36.89,36.89,196200.0,35.9866,36.0061,35.9379,35.9379,196200.0
2014-06-24 09:30:00,36.76,36.9,36.51,36.84,55200.0,35.8113,35.9477,35.5677,35.8892,55200.0
2014-06-24 09:35:00,36.82,36.95,36.79,36.82,48900.0,35.8697,35.9964,35.8405,35.8697,48900.0
2014-06-24 09:40:00,36.82,36.92,36.79,36.9,78100.0,35.8697,35.9672,35.8405,35.9477,78100.0
2014-06-24 09:45:00,36.89,36.95,36.87,36.92,13900.0,35.9379,35.9964,35.9184,35.9672,13900.0
2014-06-24 09:50:00,36.92,36.92,36.86,36.88,15300.0,35.9672,35.9672,35.9087,35.9282,15300.0
2014-06-24 09:55:00,36.89,36.9,36.86,36.88,12800.0,35.9379,35.9477,35.9087,35.9282,12800.0
2014-06-24 10:00:00,36.88,36.91,36.84,36.89,19500.0,35.9282,35.9574,35.8892,35.9379,19500.0
2014-06-24 10:05:00,36.9,36.91,36.84,36.86,32600.0,35.9477,35.9574,35.8892,35.9087,32600.0
2014-06-24 10:10:00,36.87,36.89,36.82,36.87,17500.0,35.9184,35.9379,35.8697,35.9184,17500.0
2014-06-24 10:15:00,36.86,36.89,36.83,36.88,18800.0,35.9087,35.9379,35.8795,35.9282,18800.0
2014-06-24 10:20:00,36.88,36.9,36.86,36.86,54300.0,35.9282,35.9477,35.9087,35.9087,54300.0
2014-06-24 10:25:00,36.86,36.9,36.83,36.9,37300.0,35.9087,35.9477,35.8795,35.9477,37300.0
2014-06-24 10:30:00,36.9,36.9,36.87,36.88,22200.0,35.9477,35.9477,35.9184,35.9282,22200.0
2014-06-24 10:35:00,36.88,36.9,36.87,36.89,27700.0,35.9282,35.9477,35.9184,35.9379,27700.0
2014-06-24 10:40:00,36.88,36.9,36.87,36.87,17900.0,35.9282,35.9477,35.9184,35.9184,17900.0
2014-06-24 10:45:00,36.87,36.9,36.83,36.85,96900.0,35.9184,35.9477,35.8795,35.899,96900.0
2014-06-24 10:50:00,36.85,36.86,36.79,36.83,67700.0,35.899,35.9087,35.8405,35.8795,67700.0
2014-06-24 10:55:00,36.83,36.84,36.81,36.81,18300.0,35.8795,35.8892,35.86,35.86,18300.0
2014-06-24 11:00:00,36.81,36.83,36.73,36.78,63200.0,35.86,35.8795,35.7821,35.8308,63200.0
2014-06-24 11:05:00,36.77,36.77,36.72,36.72,28500.0,35.821,35.821,35.7723,35.7723,28500.0
2014-06-24 11:10:00,36.73,36.75,36.69,36.75,31200.0,35.7821,35.8015,35.7431,35.8015,31200.0
2014-06-24 11:15:00,36.75,36.77,36.75,36.77,17300.0,35.8015,35.821,35.8015,35.821,17300.0
2014-06-24 11:20:00,36.77,36.77,36.72,36.76,107600.0,35.821,35.821,35.7723,35.8113,107600.0
2014-06-24 11:25:00,36.77,36.77,36.72,36.73,56500.0,35.821,35.821,35.7723,35.7821,56500.0
2014-06-24 11:30:00,36.73,36.75,36.71,36.71,35700.0,35.7821,35.8015,35.7626,35.7626,35700.0
2014-06-24 11:35:00,36.71,36.74,36.7,36.71,17800.0,35.7626,35.7918,35.7528,35.7626,17800.0
2014-06-24 11:40:00,36.72,36.75,36.71,36.74,15400.0,35.7723,35.8015,35.7626,35.7918,15400.0
2014-06-24 11:45:00,36.73,36.75,36.73,36.74,13400.0,35.7821,35.8015,35.7821,35.7918,13400.0
2014-06-24 11:50:00,36.74,36.75,36.72,36.73,19100.0,35.7918,35.8015,35.7723,35.7821,19100.0
2014-06-24 11:55:00,36.73,36.76,36.73,36.76,26900.0,35.7821,35.8113,35.7821,35.8113,26900.0
2014-06-24 12:00:00,36.76,36.76,36.72,36.72,162200.0,35.8113,35.8113,35.7723,35.7723,162200.0
2014-06-24 12:05:00,36.73,36.74,36.66,36.7,93300.0,35.7821,35.7918,35.7139,35.7528,93300.0
2014-06-24 12:10:00,36.69,36.7,36.62,36.63,69900.0,35.7431,35.7528,35.6749,35.6846,69900.0
2014-06-24 12:15:00,36.64,36.69,36.6,36.66,51600.0,35.6944,35.7431,35.6554,35.7139,51600.0
2014-06-24 12:20:00,36.66,36.71,36.66,36.7,9000.0,35.7139,35.7626,35.7139,35.7528,9000.0
2014-06-24 12:25:00,36.7,36.75,36.69,36.71,19200.0,35.7528,35.8015,35.7431,35.7626,19200.0
2014-06-24 12:30:00,36.73,36.76,36.69,36.7,26800.0,35.7821,35.8113,35.7431,35.7528,26800.0
2014-06-24 12:35:00,36.7,36.73,36.66,36.7,29200.0,35.7528,35.7821,35.7139,35.7528,29200.0
2014-06-24 12:40:00,36.7,36.74,36.69,36.7,12300.0,35.7528,35.7918,35.7431,35.7528,12300.0
2014-06-24 12:45:00,36.7,36.74,36.69,36.73,12800.0,35.7528,35.7918,35.7431,35.7821,12800.0
2014-06-24 12:50:00,36.72,36.73,36.69,36.72,9300.0,35.7723,35.7821,35.7431,35.7723,9300.0
2014-06-24 12:55:00,36.73,36.73,36.67,36.69,32300.0,35.7821,35.7821,35.7236,35.7431,32300.0
2014-06-24 13:00:00,36.69,36.7,36.65,36.7,21500.0,35.7431,35.7528,35.7041,35.7528,21500.0
2014-06-24 13:05:00,36.69,36.69,36.61,36.69,34900.0,35.7431,35.7431,35.6652,35.7431,34900.0
2014-06-24 13:10:00,36.68,36.71,36.61,36.61,65700.0,35.7333,35.7626,35.6652,35.6652,65700.0
2014-06-24 13:15:00,36.6,36.62,36.55,36.55,80600.0,35.6554,35.6749,35.6067,35.6067,80600.0
2014-06-24 13:20:00,36.55,36.58,36.49,36.52,41000.0,35.6067,35.6359,35.5483,35.5775,41000.0
2014-06-24 13:25:00,36.51,36.57,36.51,36.56,23000.0,35.5677,35.6262,35.5677,35.6164,23000.0
2014-06-24 13:30:00,36.55,36.6,36.54,36.58,35100.0,35.6067,35.6554,35.597,35.6359,35100.0
2014-06-24 13:35:00,36.58,36.63,36.56,36.6,37100.0,35.6359,35.6846,35.6164,35.6554,37100.0
2014-06-24 13:40:00,36.6,36.62,36.57,36.58,17000.0,35.6554,35.6749,35.6262,35.6359,17000.0
2014-06-24 13:45:00,36.57,36.62,36.56,36.57,10700.0,35.6262,35.6749,35.6164,35.6262,10700.0
2014-06-24 13:50:00,36.56,36.57,36.53,36.56,15400.0,35.6164,35.6262,35.5872,35.6164,15400.0
2014-06-24 13:55:00,36.55,36.56,36.47,36.49,41600.0,35.6067,35.6164,35.5288,35.5483,41600.0
2014-06-24 14:00:00,36.51,36.55,36.48,36.54,90200.0,35.5677,35.6067,35.5385,35.597,90200.0
2014-06-24 14:05:00,36.54,36.54,36.52,36.53,12600.0,35.597,35.597,35.5775,35.5872,12600.0
2014-06-24 14:10:00,36.54,36.57,36.54,36.57,34500.0,35.597,35.6262,35.597,35.6262,34500.0
2014-06-24 14:15:00,36.56,36.59,36.51,36.52,32400.0,35.6164,35.6457,35.5677,35.5775,32400.0
2014-06-24 14:20:00,36.52,36.55,36.5,36.52,81700.0,35.5775,35.6067,35.558,35.5775,81700.0
2014-06-24 14:25:00,36.52,36.52,36.45,36.48,39200.0,35.5775,35.5775,35.5093,35.5385,39200.0
2014-06-24 14:30:00,36.48,36.49,36.42,36.42,36400.0,35.5385,35.5483,35.4801,35.4801,36400.0
2014-06-24 14:35:00,36.43,36.44,36.39,36.41,47600.0,35.4898,35.4995,35.4508,35.4703,47600.0
2014-06-24 14:40:00,36.4,36.43,36.39,36.41,54000.0,35.4606,35.4898,35.4508,35.4703,54000.0
2014-06-24 14:45:00,36.42,36.5,36.41,36.48,21700.0,35.4801,35.558,35.4703,35.5385,21700.0
2014-06-24 14:50:00,36.48,36.55,36.47,36.55,45000.0,35.5385,35.6067,35.5288,35.6067,45000.0
2014-06-24 14:55:00,36.54,36.55,36.51,36.52,22300.0,35.597,35.6067,35.5677,35.5775,22300.0
2014-06-24 15:00:00,36.51,36.52,36.45,36.48,38900.0,35.5677,35.5775,35.5093,35.5385,38900.0
2014-06-24 15:05:00,36.48,36.5,36.44,36.44,28800.0,35.5385,35.558,35.4995,35.4995,28800.0
2014-06-24 15:10:00,36.45,36.46,36.39,36.41,33800.0,35.5093,35.519,35.4508,35.4703,33800.0
2014-06-24 15:15:00,36.42,36.47,36.39,36.44,44400.0,35.4801,35.5288,35.4508,35.4995,44400.0
2014-06-24 15:20:00,36.43,36.43,36.36,36.38,34700.0,35.4898,35.4898,35.4216,35.4411,34700.0
2014-06-24 15:25:00,36.38,36.43,36.35,36.38,35500.0,35.4411,35.4898,35.4119,35.4411,35500.0
2014-06-24 15:30:00,36.38,36.45,36.38,36.4,51000.0,35.4411,35.5093,35.4411,35.4606,51000.0
2014-06-24 15:35:00,36.4,36.43,36.38,36.39,40100.0,35.4606,35.4898,35.4411,35.4508,40100.0
2014-06-24 15:40:00,36.39,36.46,36.39,36.46,50300.0,35.4508,35.519,35.4508,35.519,50300.0
2014-06-24 15:45:00,36.47,36.51,36.44,36.48,113900.0,35.5288,35.5677,35.4995,35.5385,113900.0
2014-06-24 15:50:00,36.47,36.48,36.35,36.38,147000.0,35.5288,35.5385,35.4119,35.4411,147000.0
2014-06-24 15:55:00,36.38,36.4,36.36,36.36,137200.0,35.4411,35.4606,35.4216,35.4216,137200.0
2014-06-25 09:30:00,36.42,36.48,36.17,36.35,150000.0,35.4801,35.5385,35.2365,35.4119,150000.0
2014-06-25 09:35:00,36.37,36.58,36.32,36.49,70400.0,35.4314,35.6359,35.3826,35.5483,70400.0
2014-06-25 09:40:00,36.48,36.75,36.46,36.72,118400.0,35.5385,35.8015,35.519,35.7723,118400.0
2014-06-25 09:45:00,36.72,36.74,36.61,36.61,41000.0,35.7723,35.7918,35.6652,35.6652,41000.0
2014-06-25 09:50:00,36.61,36.66,36.59,36.62,47200.0,35.6652,35.7139,35.6457,35.6749,47200.0
2014-06-25 09:55:00,36.64,36.71,36.61,36.62,26200.0,35.6944,35.7626,35.6652,35.6749,26200.0
2014-06-25 10:00:00,36.62,36.62,36.57,36.58,29400.0,35.6749,35.6749,35.6262,35.6359,29400.0
2014-06-25 10:05:00,36.58,36.58,36.46,36.5,70200.0,35.6359,35.6359,35.519,35.558,70200.0
2014-06-25 10:10:00,36.5,36.52,36.44,36.5,100800.0,35.558,35.5775,35.4995,35.558,100800.0
2014-06-25 10:15:00,36.51,36.51,36.37,36.38,45700.0,35.5677,35.5677,35.4314,35.4411,45700.0
2014-06-25 10:20:00,36.39,36.5,36.39,36.47,26200.0,35.4508,35.558,35.4508,35.5288,26200.0
2014-06-25 10:25:00,36.47,36.48,36.45,36.46,19400.0,35.5288,35.5385,35.5093,35.519,19400.0
2014-06-25 10:30:00,36.47,36.51,36.45,36.47,22100.0,35.5288,35.5677,35.5093,35.5288,22100.0
2014-06-25 10:35:00,36.48,36.48,36.4,36.43,18200.0,35.5385,35.5385,35.4606,35.4898,18200.0
2014-06-25 10:40:00,36.42,36.47,36.39,36.45,20000.0,35.4801,35.5288,35.4508,35.5093,20000.0
2014-06-25 10:45:00,36.46,36.46,36.43,36.45,15600.0,35.519,35.519,35.4898,35.5093,15600.0
2014-06-25 10:50:00,36.44,36.5,36.44,36.48,20800.0,35.4995,35.558,35.4995,35.5385,20800.0
2014-06-25 10:55:00,36.49,36.52,36.47,36.5,47900.0,35.5483,35.5775,35.5288,35.558,47900.0
2014-06-25 11:00:00,36.5,36.52,36.48,36.48,84300.0,35.558,35.5775,35.5385,35.5385,84300.0
2014-06-25 11:05:00,36.48,36.51,36.46,36.48,31300.0,35.5385,35.5677,35.519,35.5385,31300.0
2014-06-25 11:10:00,36.49,36.51,36.45,36.45,41100.0,35.5483,35.5677,35.5093,35.5093,41100.0
2014-06-25 11:15:00,36.46,36.48,36.44,36.46,24700.0,35.519,35.5385,35.4995,35.519,24700.0
2014-06-25 11:20:00,36.46,36.51,36.46,36.5,49300.0,35.519,35.5677,35.519,35.558,49300.0
2014-06-25 11:25:00,36.5,36.5,36.46,36.46,40200.0,35.558,35.558,35.519,35.519,40200.0
2014-06-25 11:30:00,36.47,36.5,36.47,36.49,21200.0,35.5288,35.558,35.5288,35.5483,21200.0
2014-06-25 11:35:00,36.48,36.48,36.44,36.44,12700.0,35.5385,35.5385,35.4995,35.4995,12700.0
2014-06-25 11:40:00,36.45,36.47,36.43,36.47,24500.0,35.5093,35.5288,35.4898,35.5288,24500.0
2014-06-25 11:45:00,36.47,36.47,36.43,36.43,14300.0,35.5288,35.5288,35.4898,35.4898,14300.0
2014-06-25 11:50:00,36.42,36.48,36.42,36.45,38900.0,35.4801,35.5385,35.4801,35.5093,38900.0
2014-06-25 11:55:00,36.46,36.5,36.45,36.47,18600.0,35.519,35.558,35.5093,35.5288,18600.0
2014-06-25 12:00:00,36.48,36.51,36.48,36.48,82000.0,35.5385,35.5677,35.5385,35.5385,82000.0
2014-06-25 12:05:00,36.48,36.51,36.47,36.5,26300.0,35.5385,35.5677,35.5288,35.558,26300.0
2014-06-25 12:10:00,36.5,36.5,36.48,36.5,33500.0,35.558,35.558,35.5385,35.558,33500.0
2014-06-25 12:15:00,36.5,36.5,36.48,36.5,29900.0,35.558,35.558,35.5385,35.558,29900.0
2014-06-25 12:20:00,36.49,36.5,36.49,36.49,11300.0,35.5483,35.558,35.5483,35.5483,11300.0
2014-06-25 12:25:00,36.5,36.51,36.46,36.47,54200.0,35.558,35.5677,35.519,35.5288,54200.0
2014-06-25 12:30:00,36.47,36.52,36.47,36.48,16900.0,35.5288,35.5775,35.5288,35.5385,16900.0
2014-06-25 12:35:00,36.48,36.5,36.48,36.5,5800.0,35.5385,35.558,35.5385,35.558,5800.0
2014-06-25 12:40:00,36.5,36.5,36.49,36.5,23900.0,35.558,35.558,35.5483,35.558,23900.0
2014-06-25 12:45:00,36.5,36.5,36.47,36.48,19300.0,35.558,35.558,35.5288,35.5385,19300.0
2014-06-25 12:50:00,36.47,36.48,36.46,36.48,13300.0,35.5288,35.5385,35.519,35.5385,13300.0
2014-06-25 12:55:00,36.48,36.49,36.47,36.49,10500.0,35.5385,35.5483,35.5288,35.5483,10500.0
2014-06-25 13:00:00,36.49,36.51,36.48,36.5,63600.0,35.5483,35.5677,35.5385,35.558,63600.0
2014-06-25 13:05:00,36.49,36.5,36.48,36.49,13100.0,35.5483,35.558,35.5385,35.5483,13100.0
2014-06-25 13:10:00,36.49,36.5,36.48,36.5,8000.0,35.5483,35.558,35.5385,35.558,8000.0
2014-06-25 13:15:00,36.5,36.51,36.49,36.5,19600.0,35.558,35.5677,35.5483,35.558,19600.0
2014-06-25 13:20:00,36.5,36.5,36.48,36.48,10900.0,35.558,35.558,35.5385,35.5385,10900.0
2014-06-25 13:25:00,36.48,36.5,36.48,36.48,10200.0,35.5385,35.558,35.5385,35.5385,10200.0
2014-06-25 13:30:00,36.49,36.5,36.48,36.5,12100.0,35.5483,35.558,35.5385,35.558,12100.0
2014-06-25 13:35:00,36.49,36.52,36.49,36.52,15600.0,35.5483,35.5775,35.5483,35.5775,15600.0
2014-06-25 13:40:00,36.51,36.55,36.5,36.55,31600.0,35.5677,35.6067,35.558,35.6067,31600.0
2014-06-25 13:45:00,36.55,36.55,36.51,36.51,21900.0,35.6067,35.6067,35.5677,35.5677,21900.0
2014-06-25 13:50:00,36.52,36.53,36.51,36.52,39700.0,35.5775,35.5872,35.5677,35.5775,39700.0
2014-06-25 13:55:00,36.52,36.52,36.49,36.5,44600.0,35.5775,35.5775,35.5483,35.558,44600.0
2014-06-25 14:00:00,36.5,36.51,36.48,36.49,24000.0,35.558,35.5677,35.5385,35.5483,24000.0
2014-06-25 14:05:00,36.49,36.51,36.49,36.49,33900.0,35.5483,35.5677,35.5483,35.5483,33900.0
2014-06-25 14:10:00,36.49,36.49,36.41,36.48,45000.0,35.5483,35.5483,35.4703,35.5385,45000.0
2014-06-25 14:15:00,36.49,36.53,36.49,36.53,9500.0,35.5483,35.5872,35.5483,35.5872,9500.0
2014-06-25 14:20:00,36.53,36.61,36.53,36.61,17200.0,35.5872,35.6652,35.5872,35.6652,17200.0
2014-06-25 14:25:00,36.61,36.64,36.6,36.6,24800.0,35.6652,35.6944,35.6554,35.6554,24800.0
2014-06-25 14:30:00,36.59,36.64,36.59,36.63,14800.0,35.6457,35.6944,35.6457,35.6846,14800.0
2014-06-25 14:35:00,36.64,36.64,36.61,36.62,27900.0,35.6944,35.6944,35.6652,35.6749,27900.0
2014-06-25 14:40:00,36.62,36.64,36.62,36.63,21300.0,35.6749,35.6944,35.6749,35.6846,21300.0
2014-06-25 14:45:00,36.63,36.63,36.6,36.61,8600.0,35.6846,35.6846,35.6554,35.6652,8600.0
2014-06-25 14:50:00,36.61,36.63,36.6,36.6,20100.0,35.6652,35.6846,35.6554,35.6554,20100.0
2014-06-25 14:55:00,36.6,36.61,36.54,36.54,19400.0,35.6554,35.6652,35.597,35.597,19400.0
2014-06-25 15:00:00,36.54,36.54,36.53,36.53,7600.0,35.597,35.597,35.5872,35.5872,7600.0
2014-06-25 15:05:00,36.53,36.54,36.5,36.51,31500.0,35.5872,35.597,35.558,35.5677,31500.0
2014-06-25 15:10:00,36.51,36.51,36.49,36.51,24400.0,35.5677,35.5677,35.5483,35.5677,24400.0
2014-06-25 15:15:00,36.51,36.54,36.5,36.51,26200.0,35.5677,35.597,35.558,35.5677,26200.0
2014-06-25 15:20:00,36.5,36.57,36.5,36.54,33200.0,35.558,35.6262,35.558,35.597,33200.0
2014-06-25 15:25:00,36.55,36.56,36.53,36.53,22300.0,35.6067,35.6164,35.5872,35.5872,22300.0
2014-06-25 15:30:00,36.53,36.56,36.5,36.56,47900.0,35.5872,35.6164,35.558,35.6164,47900.0
2014-06-25 15:35:00,36.56,36.58,36.55,36.58,16400.0,35.6164,35.6359,35.6067,35.6359,16400.0
2014-06-25 15:40:00,36.58,36.58,36.56,36.58,24400.0,35.6359,35.6359,35.6164,35.6359,24400.0
2014-06-25 15:45:00,36.58,36.59,36.55,36.55,49300.0,35.6359,35.6457,35.6067,35.6067,49300.0
2014-06-25 15:50:00,36.55,36.56,36.52,36.52,75000.0,35.6067,35.6164,35.5775,35.5775,75000.0
2014-06-25 15:55:00,36.53,36.54,36.51,36.51,117700.0,35.5872,35.597,35.5677,35.5677,117700.0
2014-06-26 09:30:00,36.56,36.58,36.49,36.51,22700.0,35.6164,35.6359,35.5483,35.5677,22700.0
2014-06-26 09:35:00,36.52,36.52,36.48,36.51,17400.0,35.5775,35.5775,35.5385,35.5677,17400.0
2014-06-26 09:40:00,36.5,36.51,36.36,36.38,19200.0,35.558,35.5677,35.4216,35.4411,19200.0
2014-06-26 09:45:00,36.38,36.38,36.2,36.2,29900.0,35.4411,35.4411,35.2657,35.2657,29900.0
2014-06-26 09:50:00,36.2,36.26,36.13,36.26,31200.0,35.2657,35.3242,35.1975,35.3242,31200.0
2014-06-26 09:55:00,36.26,36.34,36.26,36.29,20600.0,35.3242,35.4021,35.3242,35.3534,20600.0
2014-06-26 10:00:00,36.29,36.33,36.28,36.3,29700.0,35.3534,35.3924,35.3437,35.3632,29700.0
2014-06-26 10:05:00,36.31,36.34,36.29,36.33,23700.0,35.3729,35.4021,35.3534,35.3924,23700.0
2014-06-26 10:10:00,36.34,36.34,36.21,36.21,29300.0,35.4021,35.4021,35.2755,35.2755,29300.0
2014-06-26 10:15:00,36.2,36.29,36.2,36.28,21100.0,35.2657,35.3534,35.2657,35.3437,21100.0
2014-06-26 10:20:00,36.27,36.32,36.27,36.28,88500.0,35.3339,35.3826,35.3339,35.3437,88500.0
2014-06-26 10:25:00,36.27,36.29,36.23,36.27,22700.0,35.3339,35.3534,35.295,35.3339,22700.0
2014-06-26 10:30:00,36.27,36.27,36.23,36.24,30800.0,35.3339,35.3339,35.295,35.3047,30800.0
2014-06-26 10:35:00,36.23,36.26,36.21,36.23,18100.0,35.295,35.3242,35.2755,35.295,18100.0
2014-06-26 10:40:00,36.24,36.27,36.21,36.27,22500.0,35.3047,35.3339,35.2755,35.3339,22500.0
2014-06-26 10:45:00,36.28,36.28,36.23,36.25,24300.0,35.3437,35.3437,35.295,35.3144,24300.0
2014-06-26 10:50:00,36.25,36.25,36.21,36.24,14000.0,35.3144,35.3144,35.2755,35.3047,14000.0
2014-06-26 10:55:00,36.24,36.25,36.21,36.22,10400.0,35.3047,35.3144,35.2755,35.2852,10400.0
2014-06-26 11:00:00,36.23,36.28,36.23,36.26,20300.0,35.295,35.3437,35.295,35.3242,20300.0
2014-06-26 11:05:00,36.27,36.29,36.25,36.27,37100.0,35.3339,35.3534,35.3144,35.3339,37100.0
2014-06-26 11:10:00,36.28,36.28,36.22,36.22,7800.0,35.3437,35.3437,35.2852,35.2852,7800.0
2014-06-26 11:15:00,36.22,36.25,36.21,36.24,28700.0,35.2852,35.3144,35.2755,35.3047,28700.0
2014-06-26 11:20:00,36.24,36.25,36.2,36.21,25500.0,35.3047,35.3144,35.2657,35.2755,25500.0
2014-06-26 11:25:00,36.22,36.22,36.2,36.21,12200.0,35.2852,35.2852,35.2657,35.2755,12200.0
2014-06-26 11:30:00,36.21,36.24,36.18,36.23,24700.0,35.2755,35.3047,35.2463,35.295,24700.0
2014-06-26 11:35:00,36.22,36.26,36.22,36.23,19600.0,35.2852,35.3242,35.2852,35.295,19600.0
2014-06-26 11:40:00,36.23,36.25,36.22,36.24,21600.0,35.295,35.3144,35.2852,35.3047,21600.0
2014-06-26 11:45:00,36.25,36.25,36.22,36.23,20900.0,35.3144,35.3144,35.2852,35.295,20900.0
2014-06-26 11:50:00,36.23,36.23,36.2,36.23,10800.0,35.295,35.295,35.2657,35.295,10800.0
2014-06-26 11:55:00,36.23,36.24,36.22,36.24,9500.0,35.295,35.3047,35.2852,35.3047,9500.0
2014-06-26 12:00:00,36.24,36.25,36.22,36.24,7500.0,35.3047,35.3144,35.2852,35.3047,7500.0
2014-06-26 12:05:00,36.25,36.25,36.19,36.2,28400.0,35.3144,35.3144,35.256,35.2657,28400.0
2014-06-26 12:10:00,36.2,36.21,36.17,36.2,16800.0,35.2657,35.2755,35.2365,35.2657,16800.0
2014-06-26 12:15:00,36.2,36.21,36.17,36.18,15500.0,35.2657,35.2755,35.2365,35.2463,15500.0
2014-06-26 12:20:00,36.18,36.18,36.15,36.17,11700.0,35.2463,35.2463,35.217,35.2365,11700.0
2014-06-26 12:25:00,36.16,36.16,36.15,36.16,19400.0,35.2268,35.2268,35.217,35.2268,19400.0
2014-06-26 12:30:00,36.16,36.18,36.15,36.16,22800.0,35.2268,35.2463,35.217,35.2268,22800.0
2014-06-26 12:35:00,36.16,36.16,36.12,36.13,27900.0,35.2268,35.2268,35.1878,35.1975,27900.0
2014-06-26 12:40:00,36.13,36.15,36.13,36.13,3800.0,35.1975,35.217,35.1975,35.1975,3800.0
2014-06-26 12:45:00,36.13,36.15,36.12,36.13,18000.0,35.1975,35.217,35.1878,35.1975,18000.0
2014-06-26 12:50:00,36.14,36.16,36.13,36.13,16500.0,35.2073,35.2268,35.1975,35.1975,16500.0
2014-06-26 12:55:00,36.13,36.13,36.12,36.13,13900.0,35.1975,35.1975,35.1878,35.1975,13900.0
2014-06-26 13:00:00,36.13,36.14,36.12,36.14,18600.0,35.1975,35.2073,35.1878,35.2073,18600.0
2014-06-26 13:05:00,36.13,36.14,36.12,36.13,24400.0,35.1975,35.2073,35.1878,35.1975,24400.0
2014-06-26 13:10:00,36.14,36.14,36.12,36.12,8900.0,35.2073,35.2073,35.1878,35.1878,8900.0
2014-06-26 13:15:00,36.12,36.13,36.12,36.13,17400.0,35.1878,35.1975,35.1878,35.1975,17400.0
2014-06-26 13:20:00,36.13,36.2,36.13,36.2,38800.0,35.1975,35.2657,35.1975,35.2657,38800.0
2014-06-26 13:25:00,36.2,36.22,36.2,36.2,19800.0,35.2657,35.2852,35.2657,35.2657,19800.0
2014-06-26 13:30:00,36.21,36.23,36.17,36.17,26500.0,35.2755,35.295,35.2365,35.2365,26500.0
2014-06-26 13:35:00,36.17,36.21,36.17,36.2,22400.0,35.2365,35.2755,35.2365,35.2657,22400.0
2014-06-26 13:40:00,36.2,36.23,36.2,36.21,17500.0,35.2657,35.295,35.2657,35.2755,17500.0
2014-06-26 13:45:00,36.21,36.21,36.19,36.2,13200.0,35.2755,35.2755,35.256,35.2657,13200.0
2014-06-26 13:50:00,36.2,36.21,36.19,36.2,12700.0,35.2657,35.2755,35.256,35.2657,12700.0
2014-06-26 13:55:00,36.19,36.2,36.17,36.17,24300.0,35.256,35.2657,35.2365,35.2365,24300.0
2014-06-26 14:00:00,36.18,36.2,36.17,36.18,33600.0,35.2463,35.2657,35.2365,35.2463,33600.0
2014-06-26 14:05:00,36.19,36.21,36.18,36.19,20400.0,35.256,35.2755,35.2463,35.256,20400.0
2014-06-26 14:10:00,36.18,36.19,36.15,36.15,15600.0,35.2463,35.256,35.217,35.217,15600.0
2014-06-26 14:15:00,36.15,36.18,36.14,36.15,17400.0,35.217,35.2463,35.2073,35.217,17400.0
2014-06-26 14:20:00,36.15,36.17,36.13,36.17,10600.0,35.217,35.2365,35.1975,35.2365,10600.0
2014-06-26 14:25:00,36.16,36.18,36.15,36.17,24600.0,35.2268,35.2463,35.217,35.2365,24600.0
2014-06-26 14:30:00,36.17,36.19,36.15,36.16,25700.0,35.2365,35.256,35.217,35.2268,25700.0
2014-06-26 14:35:00,36.16,36.17,36.15,36.16,29300.0,35.2268,35.2365,35.217,35.2268,29300.0
2014-06-26 14:40:00,36.16,36.16,36.15,36.16,9000.0,35.2268,35.2268,35.217,35.2268,9000.0
2014-06-26 14:45:00,36.15,36.19,36.14,36.19,24700.0,35.217,35.256,35.2073,35.256,24700.0
2014-06-26 14:50:00,36.18,36.2,36.17,36.2,31500.0,35.2463,35.2657,35.2365,35.2657,31500.0
2014-06-26 14:55:00,36.2,36.2,36.16,36.16,13800.0,35.2657,35.2657,35.2268,35.2268,13800.0
2014-06-26 15:00:00,36.16,36.19,36.16,36.19,13400.0,35.2268,35.256,35.2268,35.256,13400.0
2014-06-26 15:05:00,36.19,36.19,36.17,36.19,27700.0,35.256,35.256,35.2365,35.256,27700.0
2014-06-26 15:10:00,36.19,36.22,36.18,36.22,17200.0,35.256,35.2852,35.2463,35.2852,17200.0
2014-06-26 15:15:00,36.22,36.23,36.2,36.23,34600.0,35.2852,35.295,35.2657,35.295,34600.0
2014-06-26 15:20:00,36.22,36.22,36.19,36.19,33100.0,35.2852,35.2852,35.256,35.256,33100.0
2014-06-26 15:25:00,36.2,36.2,36.17,36.17,18400.0,35.2657,35.2657,35.2365,35.2365,18400.0
2014-06-26 15:30:00,36.16,36.22,36.16,36.22,44100.0,35.2268,35.2852,35.2268,35.2852,44100.0
2014-06-26 15:35:00,36.21,36.23,36.2,36.22,46000.0,35.2755,35.295,35.2657,35.2852,46000.0
2014-06-26 15:40:00,36.22,36.23,36.2,36.22,62700.0,35.2852,35.295,35.2657,35.2852,62700.0
2014-06-26 15:45:00,36.22,36.22,36.2,36.2,36700.0,35.2852,35.2852,35.2657,35.2657,36700.0
2014-06-26 15:50:00,36.21,36.25,36.2,36.23,106700.0,35.2755,35.3144,35.2657,35.295,106700.0
2014-06-26 15:55:00,36.23,36.27,36.22,36.27,99600.0,35.295,35.3339,35.2852,35.3339,99600.0
2014-06-27 09:30:00,36.26,36.36,36.12,36.36,98500.0,35.3242,35.4216,35.1878,35.4216,98500.0
2014-06-27 09:35:00,36.37,36.47,36.37,36.39,139100.0,35.4314,35.5288,35.4314,35.4508,139100.0
2014-06-27 09:40:00,36.39,36.4,36.32,36.32,59300.0,35.4508,35.4606,35.3826,35.3826,59300.0
2014-06-27 09:45:00,36.33,36.34,36.23,36.24,245500.0,35.3924,35.4021,35.295,35.3047,245500.0
2014-06-27 09:50:00,36.24,36.25,36.12,36.13,261300.0,35.3047,35.3144,35.1878,35.1975,261300.0
2014-06-27 09:55:00,36.12,36.13,36.06,36.07,53600.0,35.1878,35.1975,35.1294,35.1391,53600.0
2014-06-27 10:00:00,36.08,36.09,36.01,36.09,90000.0,35.1488,35.1586,35.0806,35.1586,90000.0
2014-06-27 10:05:00,36.08,36.12,36.02,36.03,96400.0,35.1488,35.1878,35.0904,35.1001,96400.0
2014-06-27 10:10:00,36.03,36.03,35.97,35.98,173400.0,35.1001,35.1001,35.0417,35.0514,173400.0
2014-06-27 10:15:00,35.98,35.98,35.92,35.94,33200.0,35.0514,35.0514,34.993,35.0124,33200.0
2014-06-27 10:20:00,35.94,35.96,35.91,35.92,69000.0,35.0124,35.0319,34.9832,34.993,69000.0
2014-06-27 10:25:00,35.92,35.92,35.85,35.85,69400.0,34.993,34.993,34.9248,34.9248,69400.0
2014-06-27 10:30:00,35.86,35.87,35.76,35.79,142300.0,34.9345,34.9443,34.8371,34.8663,142300.0
2014-06-27 10:35:00,35.8,35.85,35.74,35.85,88500.0,34.8761,34.9248,34.8176,34.9248,88500.0
2014-06-27 10:40:00,35.85,35.95,35.85,35.94,55100.0,34.9248,35.0222,34.9248,35.0124,55100.0
2014-06-27 10:45:00,35.94,35.95,35.87,35.91,91000.0,35.0124,35.0222,34.9443,34.9832,91000.0
2014-06-27 10:50:00,35.91,35.92,35.89,35.89,36000.0,34.9832,34.993,34.9637,34.9637,36000.0
2014-06-27 10:55:00,35.89,35.9,35.82,35.85,87700.0,34.9637,34.9735,34.8955,34.9248,87700.0
2014-06-27 11:00:00,35.84,35.89,35.82,35.84,96600.0,34.915,34.9637,34.8955,34.915,96600.0
2014-06-27 11:05:00,35.84,35.87,35.84,35.87,18700.0,34.915,34.9443,34.915,34.9443,18700.0
2014-06-27 11:10:00,35.87,35.87,35.85,35.85,28700.0,34.9443,34.9443,34.9248,34.9248,28700.0
2014-06-27 11:15:00,35.85,35.88,35.85,35.85,40500.0,34.9248,34.954,34.9248,34.9248,40500.0
2014-06-27 11:20:00,35.86,35.88,35.83,35.85,46800.0,34.9345,34.954,34.9053,34.9248,46800.0
2014-06-27 11:25:00,35.84,35.86,35.84,35.86,26000.0,34.915,34.9345,34.915,34.9345,26000.0
2014-06-27 11:30:00,35.86,35.86,35.83,35.84,21200.0,34.9345,34.9345,34.9053,34.915,21200.0
2014-06-27 11:35:00,35.84,35.85,35.82,35.82,31400.0,34.915,34.9248,34.8955,34.8955,31400.0
2014-06-27 11:40:00,35.83,35.83,35.79,35.8,54700.0,34.9053,34.9053,34.8663,34.8761,54700.0
2014-06-27 11:45:00,35.8,35.83,35.8,35.82,28000.0,34.8761,34.9053,34.8761,34.8955,28000.0
2014-06-27 11:50:00,35.83,35.87,35.83,35.87,38100.0,34.9053,34.9443,34.9053,34.9443,38100.0
2014-06-27 11:55:00,35.87,35.89,35.86,35.88,29400.0,34.9443,34.9637,34.9345,34.954,29400.0
2014-06-27 12:00:00,35.88,35.91,35.87,35.91,27400.0,34.954,34.9832,34.9443,34.9832,27400.0
2014-06-27 12:05:00,35.91,35.91,35.89,35.9,12400.0,34.9832,34.9832,34.9637,34.9735,12400.0
2014-06-27 12:10:00,35.89,35.93,35.89,35.93,37600.0,34.9637,35.0027,34.9637,35.0027,37600.0
2014-06-27 12:15:00,35.93,35.98,35.9,35.98,27400.0,35.0027,35.0514,34.9735,35.0514,27400.0
2014-06-27 12:20:00,35.98,36.0,35.98,35.99,47900.0,35.0514,35.0709,35.0514,35.0612,47900.0
2014-06-27 12:25:00,36.0,36.01,35.97,35.99,145300.0,35.0709,35.0806,35.0417,35.0612,145300.0
2014-06-27 12:30:00,35.99,36.0,35.98,36.0,33400.0,35.0612,35.0709,35.0514,35.0709,33400.0
2014-06-27 12:35:00,35.99,36.01,35.98,36.0,129600.0,35.0612,35.0806,35.0514,35.0709,129600.0
2014-06-27 12:40:00,36.0,36.02,35.96,35.98,47300.0,35.0709,35.0904,35.0319,35.0514,47300.0
2014-06-27 12:45:00,35.98,36.0,35.96,35.98,23100.0,35.0514,35.0709,35.0319,35.0514,23100.0
2014-06-27 12:50:00,35.97,35.98,35.94,35.96,35100.0,35.0417,35.0514,35.0124,35.0319,35100.0
2014-06-27 12:55:00,35.96,35.99,35.95,35.98,42600.0,35.0319,35.0612,35.0222,35.0514,42600.0
2014-06-27 13:00:00,35.98,35.98,35.95,35.95,12200.0,35.0514,35.0514,35.0222,35.0222,12200.0
2014-06-27 13:05:00,35.95,35.95,35.9,35.9,44300.0,35.0222,35.0222,34.9735,34.9735,44300.0
2014-06-27 13:10:00,35.91,35.93,35.9,35.93,10600.0,34.9832,35.0027,34.9735,35.0027,10600.0
2014-06-27 13:15:00,35.93,35.98,35.89,35.95,85000.0,35.0027,35.0514,34.9637,35.0222,85000.0
2014-06-27 13:20:00,35.94,35.98,35.94,35.97,26300.0,35.0124,35.0514,35.0124,35.0417,26300.0
2014-06-27 13:25:00,35.96,36.0,35.95,35.98,49000.0,35.0319,35.0709,35.0222,35.0514,49000.0
2014-06-27 13:30:00,35.97,36.0,35.97,35.98,12900.0,35.0417,35.0709,35.0417,35.0514,12900.0
2014-06-27 13:35:00,35.98,35.99,35.97,35.98,12300.0,35.0514,35.0612,35.0417,35.0514,12300.0
2014-06-27 13:40:00,35.99,36.0,35.91,35.91,26100.0,35.0612,35.0709,34.9832,34.9832,26100.0
2014-06-27 13:45:00,35.91,35.92,35.84,35.84,44200.0,34.9832,34.993,34.915,34.915,44200.0
2014-06-27 13:50:00,35.84,35.86,35.83,35.85,22100.0,34.915,34.9345,34.9053,34.9248,22100.0
2014-06-27 13:55:00,35.85,35.87,35.82,35.87,40000.0,34.9248,34.9443,34.8955,34.9443,40000.0
2014-06-27 14:00:00,35.87,35.95,35.87,35.94,41700.0,34.9443,35.0222,34.9443,35.0124,41700.0
2014-06-27 14:05:00,35.94,35.97,35.93,35.93,31100.0,35.0124,35.0417,35.0027,35.0027,31100.0
2014-06-27 14:10:00,35.95,35.96,35.92,35.95,29400.0,35.0222,35.0319,34.993,35.0222,29400.0
2014-06-27 14:15:00,35.95,36.0,35.93,35.93,95000.0,35.0222,35.0709,35.0027,35.0027,95000.0
2014-06-27 14:20:00,35.93,35.93,35.88,35.88,22400.0,35.0027,35.0027,34.954,34.954,22400.0
2014-06-27 14:25:00,35.88,35.91,35.88,35.91,26700.0,34.954,34.9832,34.954,34.9832,26700.0
2014-06-27 14:30:00,35.91,35.93,35.91,35.93,22300.0,34.9832,35.0027,34.9832,35.0027,22300.0
2014-06-27 14:35:00,35.93,35.99,35.92,35.98,35800.0,35.0027,35.0612,34.993,35.0514,35800.0
2014-06-27 14:40:00,35.99,35.99,35.97,35.97,31300.0,35.0612,35.0612,35.0417,35.0417,31300.0
2014-06-27 14:45:00,35.97,35.98,35.96,35.97,19300.0,35.0417,35.0514,35.0319,35.0417,19300.0
2014-06-27 14:50:00,35.96,35.97,35.92,35.93,53900.0,35.0319,35.0417,34.993,35.0027,53900.0
2014-06-27 14:55:00,35.93,35.93,35.92,35.92,17700.0,35.0027,35.0027,34.993,34.993,17700.0
2014-06-27 15:00:00,35.92,35.93,35.87,35.9,88200.0,34.993,35.0027,34.9443,34.9735,88200.0
2014-06-27 15:05:00,35.91,35.91,35.88,35.89,47000.0,34.9832,34.9832,34.954,34.9637,47000.0
2014-06-27 15:10:00,35.89,35.91,35.88,35.89,50100.0,34.9637,34.9832,34.954,34.9637,50100.0
2014-06-27 15:15:00,35.91,35.94,35.9,35.94,27100.0,34.9832,35.0124,34.9735,35.0124,27100.0
2014-06-27 15:20:00,35.94,35.96,35.94,35.95,30100.0,35.0124,35.0319,35.0124,35.0222,30100.0
2014-06-27 15:25:00,35.95,35.96,35.89,35.89,72700.0,35.0222,35.0319,34.9637,34.9637,72700.0
2014-06-27 15:30:00,35.9,35.93,35.9,35.9,122100.0,34.9735,35.0027,34.9735,34.9735,122100.0
2014-06-27 15:35:00,35.9,35.91,35.87,35.88,53100.0,34.9735,34.9832,34.9443,34.954,53100.0
2014-06-27 15:40:00,35.88,35.91,35.84,35.9,153200.0,34.954,34.9832,34.915,34.9735,153200.0
2014-06-27 15:45:00,35.9,35.9,35.87,35.89,126000.0,34.9735,34.9735,34.9443,34.9637,126000.0
2014-06-27 15:50:00,35.89,35.96,35.89,35.91,344200.0,34.9637,35.0319,34.9637,34.9832,344200.0
2014-06-27 15:55:00,35.91,35.92,35.84,35.88,405300.0,34.9832,34.993,34.915,34.954,405300.0
2014-06-30 09:30:00,35.92,36.0,35.87,35.88,115000.0,34.993,35.0709,34.9443,34.954,115000.0
2014-06-30 09:35:00,35.88,35.96,35.76,35.77,32600.0,34.954,35.0319,34.8371,34.8468,32600.0
2014-06-30 09:40:00,35.78,35.88,35.77,35.86,27200.0,34.8566,34.954,34.8468,34.9345,27200.0
2014-06-30 09:45:00,35.85,35.92,35.79,35.86,38900.0,34.9248,34.993,34.8663,34.9345,38900.0
2014-06-30 09:50:00,35.86,35.87,35.72,35.82,33200.0,34.9345,34.9443,34.7981,34.8955,33200.0
2014-06-30 09:55:00,35.81,35.86,35.81,35.82,23900.0,34.8858,34.9345,34.8858,34.8955,23900.0
2014-06-30 10:00:00,35.82,35.87,35.79,35.83,32900.0,34.8955,34.9443,34.8663,34.9053,32900.0
2014-06-30 10:05:00,35.83,35.83,35.79,35.82,19600.0,34.9053,34.9053,34.8663,34.8955,19600.0
2014-06-30 10:10:00,35.82,35.86,35.78,35.86,16900.0,34.8955,34.9345,34.8566,34.9345,16900.0
2014-06-30 10:15:00,35.85,35.88,35.8,35.83,61500.0,34.9248,34.954,34.8761,34.9053,61500.0
2014-06-30 10:20:00,35.85,35.86,35.79,35.79,35500.0,34.9248,34.9345,34.8663,34.8663,35500.0
2014-06-30 10:25:00,35.8,35.83,35.77,35.82,28000.0,34.8761,34.9053,34.8468,34.8955,28000.0
2014-06-30 10:30:00,35.8,35.81,35.78,35.8,18700.0,34.8761,34.8858,34.8566,34.8761,18700.0
2014-06-30 10:35:00,35.82,35.82,35.79,35.8,34300.0,34.8955,34.8955,34.8663,34.8761,34300.0
2014-06-30 10:40:00,35.8,35.8,35.74,35.74,25800.0,34.8761,34.8761,34.8176,34.8176,25800.0
2014-06-30 10:45:00,35.73,35.77,35.73,35.74,36900.0,34.8079,34.8468,34.8079,34.8176,36900.0
2014-06-30 10:50:00,35.73,35.73,35.67,35.67,40400.0,34.8079,34.8079,34.7494,34.7494,40400.0
2014-06-30 10:55:00,35.67,35.68,35.67,35.67,6500.0,34.7494,34.7592,34.7494,34.7494,6500.0
2014-06-30 11:00:00,35.67,35.68,35.63,35.63,52300.0,34.7494,34.7592,34.7104,34.7104,52300.0
2014-06-30 11:05:00,35.63,35.64,35.56,35.57,29300.0,34.7104,34.7202,34.6423,34.652,29300.0
2014-06-30 11:10:00,35.56,35.63,35.56,35.63,64900.0,34.6423,34.7104,34.6423,34.7104,64900.0
2014-06-30 11:15:00,35.63,35.63,35.62,35.63,19600.0,34.7104,34.7104,34.7007,34.7104,19600.0
2014-06-30 11:20:00,35.63,35.65,35.63,35.65,18300.0,34.7104,34.7299,34.7104,34.7299,18300.0
2014-06-30 11:25:00,35.65,35.65,35.64,35.65,8300.0,34.7299,34.7299,34.7202,34.7299,8300.0
2014-06-30 11:30:00,35.65,35.7,35.64,35.7,38400.0,34.7299,34.7786,34.7202,34.7786,38400.0
2014-06-30 11:35:00,35.7,35.73,35.69,35.73,22200.0,34.7786,34.8079,34.7689,34.8079,22200.0
2014-06-30 11:40:00,35.73,35.8,35.73,35.8,20900.0,34.8079,34.8761,34.8079,34.8761,20900.0
2014-06-30 11:45:00,35.8,35.8,35.72,35.72,33300.0,34.8761,34.8761,34.7981,34.7981,33300.0
2014-06-30 11:50:00,35.71,35.74,35.68,35.69,29000.0,34.7884,34.8176,34.7592,34.7689,29000.0
2014-06-30 11:55:00,35.7,35.71,35.68,35.69,9100.0,34.7786,34.7884,34.7592,34.7689,9100.0
2014-06-30 12:00:00,35.68,35.71,35.68,35.68,19300.0,34.7592,34.7884,34.7592,34.7592,19300.0
2014-06-30 12:05:00,35.67,35.69,35.67,35.69,17000.0,34.7494,34.7689,34.7494,34.7689,17000.0
2014-06-30 12:10:00,35.7,35.7,35.69,35.7,7500.0,34.7786,34.7786,34.7689,34.7786,7500.0
2014-06-30 12:15:00,35.7,35.71,35.68,35.71,29600.0,34.7786,34.7884,34.7592,34.7884,29600.0
2014-06-30 12:20:00,35.71,35.74,35.7,35.7,15000.0,34.7884,34.8176,34.7786,34.7786,15000.0
2014-06-30 12:25:00,35.7,35.72,35.69,35.7,25400.0,34.7786,34.7981,34.7689,34.7786,25400.0
2014-06-30 12:30:00,35.7,35.7,35.68,35.7,31100.0,34.7786,34.7786,34.7592,34.7786,31100.0
2014-06-30 12:35:00,35.7,35.72,35.68,35.7,53500.0,34.7786,34.7981,34.7592,34.7786,53500.0
2014-06-30 12:40:00,35.71,35.71,35.7,35.7,4600.0,34.7884,34.7884,34.7786,34.7786,4600.0
2014-06-30 12:45:00,35.7,35.72,35.7,35.71,9000.0,34.7786,34.7981,34.7786,34.7884,9000.0
2014-06-30 12:50:00,35.71,35.72,35.71,35.72,5400.0,34.7884,34.7981,34.7884,34.7981,5400.0
2014-06-30 12:55:00,35.72,35.72,35.68,35.69,24400.0,34.7981,34.7981,34.7592,34.7689,24400.0
2014-06-30 13:00:00,35.7,35.73,35.69,35.7,23300.0,34.7786,34.8079,34.7689,34.7786,23300.0
2014-06-30 13:05:00,35.7,35.7,35.67,35.67,33500.0,34.7786,34.7786,34.7494,34.7494,33500.0
2014-06-30 13:10:00,35.68,35.7,35.67,35.69,31600.0,34.7592,34.7786,34.7494,34.7689,31600.0
2014-06-30 13:15:00,35.7,35.72,35.7,35.72,5600.0,34.7786,34.7981,34.7786,34.7981,5600.0
2014-06-30 13:20:00,35.71,35.74,35.71,35.73,9300.0,34.7884,34.8176,34.7884,34.8079,9300.0
2014-06-30 13:25:00,35.73,35.74,35.73,35.73,4900.0,34.8079,34.8176,34.8079,34.8079,4900.0
2014-06-30 13:30:00,35.73,35.74,35.73,35.73,4700.0,34.8079,34.8176,34.8079,34.8079,4700.0
2014-06-30 13:35:00,35.74,35.78,35.73,35.78,11400.0,34.8176,34.8566,34.8079,34.8566,11400.0
2014-06-30 13:40:00,35.78,35.82,35.77,35.81,7100.0,34.8566,34.8955,34.8468,34.8858,7100.0
2014-06-30 13:45:00,35.82,35.84,35.82,35.84,24800.0,34.8955,34.915,34.8955,34.915,24800.0
2014-06-30 13:50:00,35.83,35.84,35.82,35.82,34600.0,34.9053,34.915,34.8955,34.8955,34600.0
2014-06-30 13:55:00,35.83,35.84,35.82,35.84,13100.0,34.9053,34.915,34.8955,34.915,13100.0
2014-06-30 14:00:00,35.84,35.84,35.83,35.84,26800.0,34.915,34.915,34.9053,34.915,26800.0
2014-06-30 14:05:00,35.84,35.87,35.84,35.87,11700.0,34.915,34.9443,34.915,34.9443,11700.0
2014-06-30 14:10:00,35.87,35.89,35.86,35.86,52500.0,34.9443,34.9637,34.9345,34.9345,52500.0
2014-06-30 14:15:00,35.87,35.87,35.83,35.86,38400.0,34.9443,34.9443,34.9053,34.9345,38400.0
2014-06-30 14:20:00,35.86,35.87,35.86,35.86,5200.0,34.9345,34.9443,34.9345,34.9345,5200.0
2014-06-30 14:25:00,35.86,35.87,35.86,35.86,5100.0,34.9345,34.9443,34.9345,34.9345,5100.0
2014-06-30 14:30:00,35.87,35.87,35.86,35.87,8900.0,34.9443,34.9443,34.9345,34.9443,8900.0
2014-06-30 14:35:00,35.87,35.87,35.83,35.84,56300.0,34.9443,34.9443,34.9053,34.915,56300.0
2014-06-30 14:40:00,35.84,35.85,35.83,35.84,10600.0,34.915,34.9248,34.9053,34.915,10600.0
2014-06-30 14:45:00,35.84,35.91,35.84,35.9,75100.0,34.915,34.9832,34.915,34.9735,75100.0
2014-06-30 14:50:00,35.91,35.93,35.87,35.88,40200.0,34.9832,35.0027,34.9443,34.954,40200.0
2014-06-30 14:55:00,35.87,35.88,35.84,35.84,56200.0,34.9443,34.954,34.915,34.915,56200.0
2014-06-30 15:00:00,35.84,35.85,35.79,35.8,34200.0,34.915,34.9248,34.8663,34.8761,34200.0
2014-06-30 15:05:00,35.79,35.8,35.78,35.79,23400.0,34.8663,34.8761,34.8566,34.8663,23400.0
2014-06-30 15:10:00,35.8,35.88,35.8,35.88,20800.0,34.8761,34.954,34.8761,34.954,20800.0
2014-06-30 15:15:00,35.88,35.92,35.87,35.88,63900.0,34.954,34.993,34.9443,34.954,63900.0
2014-06-30 15:20:00,35.88,35.88,35.83,35.84,35000.0,34.954,34.954,34.9053,34.915,35000.0
2014-06-30 15:25:00,35.84,35.84,35.83,35.83,37600.0,34.915,34.915,34.9053,34.9053,37600.0
2014-06-30 15:30:00,35.84,35.85,35.8,35.83,62100.0,34.915,34.9248,34.8761,34.9053,62100.0
2014-06-30 15:35:00,35.84,35.85,35.82,35.82,64900.0,34.915,34.9248,34.8955,34.8955,64900.0
2014-06-30 15:40:00,35.82,35.82,35.74,35.74,93000.0,34.8955,34.8955,34.8176,34.8176,93000.0
2014-06-30 15:45:00,35.74,35.75,35.72,35.73,134400.0,34.8176,34.8274,34.7981,34.8079,134400.0
2014-06-30 15:50:00,35.72,35.85,35.72,35.85,357900.0,34.7981,34.9248,34.7981,34.9248,357900.0
2014-06-30 15:55:00,35.84,35.88,35.84,35.87,202000.0,34.915,34.954,34.915,34.9443,202000.0
2014-07-01 09:30:00,36.03,36.08,35.76,35.85,70500.0,35.1001,35.1488,34.8371,34.9248,70500.0
2014-07-01 09:35:00,35.87,35.87,35.73,35.77,33900.0,34.9443,34.9443,34.8079,34.8468,33900.0
2014-07-01 09:40:00,35.78,35.83,35.7,35.72,75900.0,34.8566,34.9053,34.7786,34.7981,75900.0
2014-07-01 09:45:00,35.71,35.8,35.71,35.78,26700.0,34.7884,34.8761,34.7884,34.8566,26700.0
2014-07-01 09:50:00,35.78,35.89,35.77,35.89,61100.0,34.8566,34.9637,34.8468,34.9637,61100.0
2014-07-01 09:55:00,35.88,35.91,35.85,35.9,28700.0,34.954,34.9832,34.9248,34.9735,28700.0
2014-07-01 10:00:00,35.9,35.92,35.82,35.85,39600.0,34.9735,34.993,34.8955,34.9248,39600.0
2014-07-01 10:05:00,35.84,35.87,35.78,35.84,28500.0,34.915,34.9443,34.8566,34.915,28500.0
2014-07-01 10:10:00,35.84,35.94,35.84,35.94,57100.0,34.915,35.0124,34.915,35.0124,57100.0
2014-07-01 10:15:00,35.95,35.96,35.89,35.9,32900.0,35.0222,35.0319,34.9637,34.9735,32900.0
2014-07-01 10:20:00,35.9,35.91,35.88,35.89,27100.0,34.9735,34.9832,34.954,34.9637,27100.0
2014-07-01 10:25:00,35.89,35.91,35.87,35.91,29900.0,34.9637,34.9832,34.9443,34.9832,29900.0
2014-07-01 10:30:00,35.91,35.95,35.91,35.94,29400.0,34.9832,35.0222,34.9832,35.0124,29400.0
2014-07-01 10:35:00,35.95,35.95,35.94,35.95,22100.0,35.0222,35.0222,35.0124,35.0222,22100.0
2014-07-01 10:40:00,35.95,36.01,35.94,36.0,36800.0,35.0222,35.0806,35.0124,35.0709,36800.0
2014-07-01 10:45:00,36.0,36.0,35.97,35.98,27400.0,35.0709,35.0709,35.0417,35.0514,27400.0
2014-07-01 10:50:00,35.98,35.98,35.95,35.95,38200.0,35.0514,35.0514,35.0222,35.0222,38200.0
2014-07-01 10:55:00,35.96,35.98,35.95,35.97,24500.0,35.0319,35.0514,35.0222,35.0417,24500.0
2014-07-01 11:00:00,35.97,36.0,35.97,35.98,16000.0,35.0417,35.0709,35.0417,35.0514,16000.0
2014-07-01 11:05:00,35.98,35.99,35.97,35.98,18300.0,35.0514,35.0612,35.0417,35.0514,18300.0
2014-07-01 11:10:00,35.98,36.0,35.96,35.99,22900.0,35.0514,35.0709,35.0319,35.0612,22900.0
2014-07-01 11:15:00,35.98,36.0,35.98,35.98,16100.0,35.0514,35.0709,35.0514,35.0514,16100.0
2014-07-01 11:20:00,35.98,36.04,35.96,36.04,23800.0,35.0514,35.1099,35.0319,35.1099,23800.0
2014-07-01 11:25:00,36.04,36.06,36.03,36.04,16200.0,35.1099,35.1294,35.1001,35.1099,16200.0
2014-07-01 11:30:00,36.04,36.08,36.03,36.07,30500.0,35.1099,35.1488,35.1001,35.1391,30500.0
2014-07-01 11:35:00,36.08,36.14,36.07,36.11,28300.0,35.1488,35.2073,35.1391,35.1781,28300.0
2014-07-01 11:40:00,36.1,36.13,36.1,36.13,19800.0,35.1683,35.1975,35.1683,35.1975,19800.0
2014-07-01 11:45:00,36.13,36.13,36.11,36.12,18400.0,35.1975,35.1975,35.1781,35.1878,18400.0
2014-07-01 11:50:00,36.11,36.11,36.09,36.1,16900.0,35.1781,35.1781,35.1586,35.1683,16900.0
2014-07-01 11:55:00,36.11,36.13,36.09,36.09,32400.0,35.1781,35.1975,35.1586,35.1586,32400.0
2014-07-01 12:00:00,36.09,36.1,36.07,36.1,12500.0,35.1586,35.1683,35.1391,35.1683,12500.0
2014-07-01 12:05:00,36.1,36.1,36.08,36.1,20100.0,35.1683,35.1683,35.1488,35.1683,20100.0
2014-07-01 12:10:00,36.11,36.14,36.11,36.14,9700.0,35.1781,35.2073,35.1781,35.2073,9700.0
2014-07-01 12:15:00,36.14,36.16,36.14,36.16,9900.0,35.2073,35.2268,35.2073,35.2268,9900.0
2014-07-01 12:20:00,36.16,36.16,36.15,36.16,9500.0,35.2268,35.2268,35.217,35.2268,9500.0
2014-07-01 12:25:00,36.16,36.16,36.15,36.16,15900.0,35.2268,35.2268,35.217,35.2268,15900.0
2014-07-01 12:30:00,36.16,36.16,36.15,36.16,28100.0,35.2268,35.2268,35.217,35.2268,28100.0
2014-07-01 12:35:00,36.16,36.19,36.15,36.16,43200.0,35.2268,35.256,35.217,35.2268,43200.0
2014-07-01 12:40:00,36.16,36.18,36.14,36.15,30100.0,35.2268,35.2463,35.2073,35.217,30100.0
2014-07-01 12:45:00,36.15,36.19,36.13,36.18,23900.0,35.217,35.256,35.1975,35.2463,23900.0
2014-07-01 12:50:00,36.19,36.23,36.19,36.23,13000.0,35.256,35.295,35.256,35.295,13000.0
2014-07-01 12:55:00,36.23,36.31,36.21,36.31,33700.0,35.295,35.3729,35.2755,35.3729,33700.0
2014-07-01 13:00:00,36.32,36.35,36.32,36.34,13500.0,35.3826,35.4119,35.3826,35.4021,13500.0
2014-07-01 13:05:00,36.34,36.34,36.3,36.3,14900.0,35.4021,35.4021,35.3632,35.3632,14900.0
2014-07-01 13:10:00,36.3,36.37,36.29,36.37,14400.0,35.3632,35.4314,35.3534,35.4314,14400.0
2014-07-01 13:15:00,36.37,36.4,36.36,36.4,18000.0,35.4314,35.4606,35.4216,35.4606,18000.0
2014-07-01 13:20:00,36.4,36.43,36.39,36.4,22500.0,35.4606,35.4898,35.4508,35.4606,22500.0
2014-07-01 13:25:00,36.41,36.41,36.37,36.37,15600.0,35.4703,35.4703,35.4314,35.4314,15600.0
2014-07-01 13:30:00,36.37,36.38,36.33,36.38,30100.0,35.4314,35.4411,35.3924,35.4411,30100.0
2014-07-01 13:35:00,36.39,36.43,36.39,36.41,15700.0,35.4508,35.4898,35.4508,35.4703,15700.0
2014-07-01 13:40:00,36.41,36.42,36.39,36.41,15000.0,35.4703,35.4801,35.4508,35.4703,15000.0
2014-07-01 13:45:00,36.41,36.44,36.4,36.44,11900.0,35.4703,35.4995,35.4606,35.4995,11900.0
2014-07-01 13:50:00,36.44,36.47,36.44,36.44,19500.0,35.4995,35.5288,35.4995,35.4995,19500.0
2014-07-01 13:55:00,36.45,36.47,36.44,36.47,14700.0,35.5093,35.5288,35.4995,35.5288,14700.0
2014-07-01 14:00:00,36.47,36.48,36.44,36.45,21000.0,35.5288,35.5385,35.4995,35.5093,21000.0
2014-07-01 14:05:00,36.45,36.46,36.44,36.46,14000.0,35.5093,35.519,35.4995,35.519,14000.0
2014-07-01 14:10:00,36.46,36.48,36.46,36.48,11300.0,35.519,35.5385,35.519,35.5385,11300.0
2014-07-01 14:15:00,36.48,36.51,36.48,36.51,27200.0,35.5385,35.5677,35.5385,35.5677,27200.0
2014-07-01 14:20:00,36.5,36.58,36.5,36.58,52300.0,35.558,35.6359,35.558,35.6359,52300.0
2014-07-01 14:25:00,36.58,36.59,36.56,36.57,35300.0,35.6359,35.6457,35.6164,35.6262,35300.0
2014-07-01 14:30:00,36.57,36.58,36.51,36.52,36000.0,35.6262,35.6359,35.5677,35.5775,36000.0
2014-07-01 14:35:00,36.52,36.53,36.48,36.52,23900.0,35.5775,35.5872,35.5385,35.5775,23900.0
2014-07-01 14:40:00,36.52,36.52,36.47,36.48,35300.0,35.5775,35.5775,35.5288,35.5385,35300.0
2014-07-01 14:45:00,36.49,36.5,36.47,36.49,27800.0,35.5483,35.558,35.5288,35.5483,27800.0
2014-07-01 14:50:00,36.5,36.51,36.49,36.51,18000.0,35.558,35.5677,35.5483,35.5677,18000.0
2014-07-01 14:55:00,36.51,36.53,36.5,36.51,40300.0,35.5677,35.5872,35.558,35.5677,40300.0
2014-07-01 15:00:00,36.52,36.52,36.45,36.45,35500.0,35.5775,35.5775,35.5093,35.5093,35500.0
2014-07-01 15:05:00,36.45,36.47,36.42,36.47,29800.0,35.5093,35.5288,35.4801,35.5288,29800.0
2014-07-01 15:10:00,36.46,36.47,36.43,36.44,51300.0,35.519,35.5288,35.4898,35.4995,51300.0
2014-07-01 15:15:00,36.44,36.53,36.44,36.51,41500.0,35.4995,35.5872,35.4995,35.5677,41500.0
2014-07-01 15:20:00,36.51,36.51,36.44,36.45,43600.0,35.5677,35.5677,35.4995,35.5093,43600.0
2014-07-01 15:25:00,36.46,36.48,36.44,36.45,55100.0,35.519,35.5385,35.4995,35.5093,55100.0
2014-07-01 15:30:00,36.45,36.46,36.44,36.46,25800.0,35.5093,35.519,35.4995,35.519,25800.0
2014-07-01 15:35:00,36.45,36.48,36.45,36.47,52300.0,35.5093,35.5385,35.5093,35.5288,52300.0
2014-07-01 15:40:00,36.46,36.49,36.44,36.44,39000.0,35.519,35.5483,35.4995,35.4995,39000.0
2014-07-01 15:45:00,36.44,36.46,36.44,36.45,32700.0,35.4995,35.519,35.4995,35.5093,32700.0
2014-07-01 15:50:00,36.45,36.46,36.45,36.45,57900.0,35.5093,35.519,35.5093,35.5093,57900.0
2014-07-01 15:55:00,36.45,36.46,36.39,36.41,115100.0,35.5093,35.519,35.4508,35.4703,115100.0
2014-07-02 09:30:00,36.4,36.6,36.35,36.52,64800.0,35.4606,35.6554,35.4119,35.5775,64800.0
2014-07-02 09:35:00,36.5,36.53,36.44,36.51,8600.0,35.558,35.5872,35.4995,35.5677,8600.0
2014-07-02 09:40:00,36.52,36.53,36.4,36.53,39000.0,35.5775,35.5872,35.4606,35.5872,39000.0
2014-07-02 09:45:00,36.54,36.64,36.53,36.61,16800.0,35.597,35.6944,35.5872,35.6652,16800.0
2014-07-02 09:50:00,36.6,36.62,36.55,36.6,58000.0,35.6554,35.6749,35.6067,35.6554,58000.0
2014-07-02 09:55:00,36.61,36.68,36.61,36.62,11900.0,35.6652,35.7333,35.6652,35.6749,11900.0
2014-07-02 10:00:00,36.62,36.69,36.61,36.63,28900.0,35.6749,35.7431,35.6652,35.6846,28900.0
2014-07-02 10:05:00,36.63,36.63,36.56,36.56,21300.0,35.6846,35.6846,35.6164,35.6164,21300.0
2014-07-02 10:10:00,36.57,36.63,36.55,36.59,34000.0,35.6262,35.6846,35.6067,35.6457,34000.0
2014-07-02 10:15:00,36.6,36.65,36.59,36.64,14500.0,35.6554,35.7041,35.6457,35.6944,14500.0
2014-07-02 10:20:00,36.64,36.65,36.62,36.63,8000.0,35.6944,35.7041,35.6749,35.6846,8000.0
2014-07-02 10:25:00,36.63,36.63,36.6,36.61,13500.0,35.6846,35.6846,35.6554,35.6652,13500.0
2014-07-02 10:30:00,36.62,36.65,36.59,36.63,38200.0,35.6749,35.7041,35.6457,35.6846,38200.0
2014-07-02 10:35:00,36.63,36.69,36.63,36.65,37800.0,35.6846,35.7431,35.6846,35.7041,37800.0
2014-07-02 10:40:00,36.65,36.68,36.61,36.61,22900.0,35.7041,35.7333,35.6652,35.6652,22900.0
2014-07-02 10:45:00,36.61,36.62,36.58,36.59,11500.0,35.6652,35.6749,35.6359,35.6457,11500.0
2014-07-02 10:50:00,36.58,36.59,36.56,36.57,19300.0,35.6359,35.6457,35.6164,35.6262,19300.0
2014-07-02 10:55:00,36.56,36.57,36.56,36.57,17200.0,35.6164,35.6262,35.6164,35.6262,17200.0
2014-07-02 11:00:00,36.56,36.62,36.56,36.61,29900.0,35.6164,35.6749,35.6164,35.6652,29900.0
2014-07-02 11:05:00,36.61,36.64,36.59,36.62,28300.0,35.6652,35.6944,35.6457,35.6749,28300.0
2014-07-02 11:10:00,36.62,36.63,36.58,36.62,16400.0,35.6749,35.6846,35.6359,35.6749,16400.0
2014-07-02 11:15:00,36.62,36.63,36.61,36.62,12300.0,35.6749,35.6846,35.6652,35.6749,12300.0
2014-07-02 11:20:00,36.61,36.61,36.53,36.53,27200.0,35.6652,35.6652,35.5872,35.5872,27200.0
2014-07-02 11:25:00,36.54,36.54,36.51,36.52,7800.0,35.597,35.597,35.5677,35.5775,7800.0
2014-07-02 11:30:00,36.53,36.55,36.52,36.55,18300.0,35.5872,35.6067,35.5775,35.6067,18300.0
2014-07-02 11:35:00,36.55,36.57,36.54,36.56,14200.0,35.6067,35.6262,35.597,35.6164,14200.0
2014-07-02 11:40:00,36.55,36.57,36.54,36.57,13400.0,35.6067,35.6262,35.597,35.6262,13400.0
2014-07-02 11:45:00,36.57,36.59,36.57,36.59,14200.0,35.6262,35.6457,35.6262,35.6457,14200.0
2014-07-02 11:50:00,36.58,36.59,36.56,36.59,20600.0,35.6359,35.6457,35.6164,35.6457,20600.0
2014-07-02 11:55:00,36.58,36.59,36.58,36.59,4700.0,35.6359,35.6457,35.6359,35.6457,4700.0
2014-07-02 12:00:00,36.59,36.59,36.58,36.59,4000.0,35.6457,35.6457,35.6359,35.6457,4000.0
2014-07-02 12:05:00,36.59,36.59,36.58,36.59,5000.0,35.6457,35.6457,35.6359,35.6457,5000.0
2014-07-02 12:10:00,36.59,36.59,36.58,36.59,3100.0,35.6457,35.6457,35.6359,35.6457,3100.0
2014-07-02 12:15:00,36.59,36.65,36.59,36.65,13300.0,35.6457,35.7041,35.6457,35.7041,13300.0
2014-07-02 12:20:00,36.64,36.68,36.64,36.67,13900.0,35.6944,35.7333,35.6944,35.7236,13900.0
2014-07-02 12:25:00,36.66,36.67,36.65,36.65,10900.0,35.7139,35.7236,35.7041,35.7041,10900.0
2014-07-02 12:30:00,36.66,36.66,36.59,36.59,16100.0,35.7139,35.7139,35.6457,35.6457,16100.0
2014-07-02 12:35:00,36.59,36.6,36.53,36.53,10900.0,35.6457,35.6554,35.5872,35.5872,10900.0
2014-07-02 12:40:00,36.53,36.54,36.53,36.54,6700.0,35.5872,35.597,35.5872,35.597,6700.0
2014-07-02 12:45:00,36.54,36.54,36.5,36.5,12200.0,35.597,35.597,35.558,35.558,12200.0
2014-07-02 12:50:00,36.5,36.54,36.5,36.52,20800.0,35.558,35.597,35.558,35.5775,20800.0
2014-07-02 12:55:00,36.51,36.57,36.51,36.57,12000.0,35.5677,35.6262,35.5677,35.6262,12000.0
2014-07-02 13:00:00,36.58,36.63,36.57,36.6,53600.0,35.6359,35.6846,35.6262,35.6554,53600.0
2014-07-02 13:05:00,36.59,36.59,36.55,36.56,12600.0,35.6457,35.6457,35.6067,35.6164,12600.0
2014-07-02 13:10:00,36.56,36.57,36.53,36.54,10900.0,35.6164,35.6262,35.5872,35.597,10900.0
2014-07-02 13:15:00,36.52,36.53,36.49,36.49,23800.0,35.5775,35.5872,35.5483,35.5483,23800.0
2014-07-02 13:20:00,36.5,36.54,36.49,36.52,33800.0,35.558,35.597,35.5483,35.5775,33800.0
2014-07-02 13:25:00,36.52,36.54,36.52,36.54,6100.0,35.5775,35.597,35.5775,35.597,6100.0
2014-07-02 13:30:00,36.54,36.56,36.54,36.54,18100.0,35.597,35.6164,35.597,35.597,18100.0
2014-07-02 13:35:00,36.54,36.55,36.54,36.54,9700.0,35.597,35.6067,35.597,35.597,9700.0
2014-07-02 13:40:00,36.54,36.55,36.53,36.53,9300.0,35.597,35.6067,35.5872,35.5872,9300.0
2014-07-02 13:45:00,36.53,36.54,36.53,36.53,7700.0,35.5872,35.597,35.5872,35.5872,7700.0
2014-07-02 13:50:00,36.54,36.54,36.53,36.54,8400.0,35.597,35.597,35.5872,35.597,8400.0
2014-07-02 13:55:00,36.54,36.56,36.53,36.55,15000.0,35.597,35.6164,35.5872,35.6067,15000.0
2014-07-02 14:00:00,36.55,36.62,36.54,36.62,36400.0,35.6067,35.6749,35.597,35.6749,36400.0
2014-07-02 14:05:00,36.61,36.62,36.61,36.62,4500.0,35.6652,35.6749,35.6652,35.6749,4500.0
2014-07-02 14:10:00,36.61,36.63,36.61,36.63,11400.0,35.6652,35.6846,35.6652,35.6846,11400.0
2014-07-02 14:15:00,36.63,36.66,36.62,36.65,21300.0,35.6846,35.7139,35.6749,35.7041,21300.0
2014-07-02 14:20:00,36.66,36.7,36.65,36.69,29100.0,35.7139,35.7528,35.7041,35.7431,29100.0
2014-07-02 14:25:00,36.69,36.85,36.69,36.79,191800.0,35.7431,35.899,35.7431,35.8405,191800.0
2014-07-02 14:30:00,36.8,36.83,36.78,36.81,42700.0,35.8503,35.8795,35.8308,35.86,42700.0
2014-07-02 14:35:00,36.81,36.82,36.73,36.78,40000.0,35.86,35.8697,35.7821,35.8308,40000.0
2014-07-02 14:40:00,36.78,36.78,36.73,36.74,21100.0,35.8308,35.8308,35.7821,35.7918,21100.0
2014-07-02 14:45:00,36.73,36.76,36.7,36.7,15800.0,35.7821,35.8113,35.7528,35.7528,15800.0
2014-07-02 14:50:00,36.71,36.73,36.69,36.69,14800.0,35.7626,35.7821,35.7431,35.7431,14800.0
2014-07-02 14:55:00,36.68,36.7,36.67,36.68,12900.0,35.7333,35.7528,35.7236,35.7333,12900.0
2014-07-02 15:00:00,36.69,36.7,36.66,36.68,16900.0,35.7431,35.7528,35.7139,35.7333,16900.0
2014-07-02 15:05:00,36.68,36.69,36.66,36.68,15300.0,35.7333,35.7431,35.7139,35.7333,15300.0
2014-07-02 15:10:00,36.69,36.76,36.68,36.76,99000.0,35.7431,35.8113,35.7333,35.8113,99000.0
2014-07-02 15:15:00,36.76,36.82,36.75,36.81,33300.0,35.8113,35.8697,35.8015,35.86,33300.0
2014-07-02 15:20:00,36.82,36.82,36.73,36.74,41300.0,35.8697,35.8697,35.7821,35.7918,41300.0
2014-07-02 15:25:00,36.74,36.77,36.73,36.73,14400.0,35.7918,35.821,35.7821,35.7821,14400.0
2014-07-02 15:30:00,36.73,36.81,36.73,36.81,71500.0,35.7821,35.86,35.7821,35.86,71500.0
2014-07-02 15:35:00,36.8,36.81,36.74,36.74,38800.0,35.8503,35.86,35.7918,35.7918,38800.0
2014-07-02 15:40:00,36.74,36.76,36.72,36.74,45600.0,35.7918,35.8113,35.7723,35.7918,45600.0
2014-07-02 15:45:00,36.74,36.77,36.72,36.74,115900.0,35.7918,35.821,35.7723,35.7918,115900.0
2014-07-02 15:50:00,36.73,36.76,36.72,36.73,71100.0,35.7821,35.8113,35.7723,35.7821,71100.0
2014-07-02 15:55:00,36.73,36.76,36.71,36.76,96100.0,35.7821,35.8113,35.7626,35.8113,96100.0
2014-07-03 09:30:00,36.8,36.99,36.76,36.92,40500.0,35.8503,36.0353,35.8113,35.9672,40500.0
2014-07-03 09:35:00,36.9,36.95,36.85,36.87,9800.0,35.9477,35.9964,35.899,35.9184,9800.0
2014-07-03 09:40:00,36.87,36.87,36.73,36.75,22000.0,35.9184,35.9184,35.7821,35.8015,22000.0
2014-07-03 09:45:00,36.72,36.72,36.57,36.58,30300.0,35.7723,35.7723,35.6262,35.6359,30300.0
2014-07-03 09:50:00,36.58,36.73,36.55,36.73,61500.0,35.6359,35.7821,35.6067,35.7821,61500.0
2014-07-03 09:55:00,36.74,36.81,36.69,36.79,24900.0,35.7918,35.86,35.7431,35.8405,24900.0
2014-07-03 10:00:00,36.8,36.87,36.78,36.86,17800.0,35.8503,35.9184,35.8308,35.9087,17800.0
2014-07-03 10:05:00,36.86,36.93,36.86,36.92,12300.0,35.9087,35.9769,35.9087,35.9672,12300.0
2014-07-03 10:10:00,36.92,36.99,36.92,36.99,18400.0,35.9672,36.0353,35.9672,36.0353,18400.0
2014-07-03 10:15:00,36.99,36.99,36.91,36.93,17000.0,36.0353,36.0353,35.9574,35.9769,17000.0
2014-07-03 10:20:00,36.93,36.94,36.83,36.84,11300.0,35.9769,35.9866,35.8795,35.8892,11300.0
2014-07-03 10:25:00,36.84,36.86,36.81,36.83,14900.0,35.8892,35.9087,35.86,35.8795,14900.0
2014-07-03 10:30:00,36.84,36.84,36.76,36.8,18800.0,35.8892,35.8892,35.8113,35.8503,18800.0
2014-07-03 10:35:00,36.8,36.81,36.78,36.8,6500.0,35.8503,35.86,35.8308,35.8503,6500.0
2014-07-03 10:40:00,36.8,36.81,36.75,36.76,11700.0,35.8503,35.86,35.8015,35.8113,11700.0
2014-07-03 10:45:00,36.77,36.79,36.75,36.76,9200.0,35.821,35.8405,35.8015,35.8113,9200.0
2014-07-03 10:50:00,36.77,36.86,36.76,36.86,13400.0,35.821,35.9087,35.8113,35.9087,13400.0
2014-07-03 10:55:00,36.87,36.87,36.8,36.86,62600.0,35.9184,35.9184,35.8503,35.9087,62600.0
2014-07-03 11:00:00,36.85,36.91,36.85,36.88,43100.0,35.899,35.9574,35.899,35.9282,43100.0
2014-07-03 11:05:00,36.88,36.9,36.87,36.89,14500.0,35.9282,35.9477,35.9184,35.9379,14500.0
2014-07-03 11:10:00,36.89,36.92,36.87,36.91,18000.0,35.9379,35.9672,35.9184,35.9574,18000.0
2014-07-03 11:15:00,36.92,36.95,36.92,36.95,13500.0,35.9672,35.9964,35.9672,35.9964,13500.0
2014-07-03 11:20:00,36.95,36.95,36.94,36.95,9400.0,35.9964,35.9964,35.9866,35.9964,9400.0
2014-07-03 11:25:00,36.94,36.98,36.94,36.97,29900.0,35.9866,36.0256,35.9866,36.0159,29900.0
2014-07-03 11:30:00,36.97,36.97,36.96,36.97,7900.0,36.0159,36.0159,36.0061,36.0159,7900.0
2014-07-03 11:35:00,36.97,36.99,36.96,36.99,17100.0,36.0159,36.0353,36.0061,36.0353,17100.0
2014-07-03 11:40:00,36.99,37.0,36.94,36.97,22100.0,36.0353,36.0451,35.9866,36.0159,22100.0
2014-07-03 11:45:00,36.97,37.01,36.96,36.98,39500.0,36.0159,36.0548,36.0061,36.0256,39500.0
2014-07-03 11:50:00,36.98,37.0,36.98,37.0,11100.0,36.0256,36.0451,36.0256,36.0451,11100.0
2014-07-03 11:55:00,37.0,37.0,36.97,36.97,15100.0,36.0451,36.0451,36.0159,36.0159,15100.0
2014-07-03 12:00:00,36.97,36.98,36.89,36.89,21000.0,36.0159,36.0256,35.9379,35.9379,21000.0
2014-07-03 12:05:00,36.89,36.91,36.89,36.91,12200.0,35.9379,35.9574,35.9379,35.9574,12200.0
2014-07-03 12:10:00,36.91,36.91,36.89,36.9,12000.0,35.9574,35.9574,35.9379,35.9477,12000.0
2014-07-03 12:15:00,36.9,36.9,36.88,36.89,9100.0,35.9477,35.9477,35.9282,35.9379,9100.0
2014-07-03 12:20:00,36.89,36.89,36.88,36.89,4400.0,35.9379,35.9379,35.9282,35.9379,4400.0
2014-07-03 12:25:00,36.89,36.95,36.89,36.95,13300.0,35.9379,35.9964,35.9379,35.9964,13300.0
2014-07-03 12:30:00,36.95,36.95,36.94,36.95,6400.0,35.9964,35.9964,35.9866,35.9964,6400.0
2014-07-03 12:35:00,36.94,37.0,36.94,36.98,19300.0,35.9866,36.0451,35.9866,36.0256,19300.0
2014-07-03 12:40:00,36.98,36.99,36.95,36.95,12700.0,36.0256,36.0353,35.9964,35.9964,12700.0
2014-07-03 12:45:00,36.95,36.97,36.95,36.97,35000.0,35.9964,36.0159,35.9964,36.0159,35000.0
2014-07-03 12:50:00,36.98,37.02,36.95,36.95,49000.0,36.0256,36.0646,35.9964,35.9964,49000.0
2014-07-03 12:55:00,36.95,36.96,36.9,36.92,59200.0,35.9964,36.0061,35.9477,35.9672,59200.0
2014-07-07 09:30:00,36.81,36.91,36.7,36.78,57200.0,35.86,35.9574,35.7528,35.8308,57200.0
2014-07-07 09:35:00,36.79,36.8,36.73,36.75,18600.0,35.8405,35.8503,35.7821,35.8015,18600.0
2014-07-07 09:40:00,36.75,36.75,36.7,36.74,129600.0,35.8015,35.8015,35.7528,35.7918,129600.0
2014-07-07 09:45:00,36.74,36.74,36.64,36.64,62100.0,35.7918,35.7918,35.6944,35.6944,62100.0
2014-07-07 09:50:00,36.64,36.67,36.58,36.61,43700.0,35.6944,35.7236,35.6359,35.6652,43700.0
2014-07-07 09:55:00,36.6,36.66,36.58,36.66,9300.0,35.6554,35.7139,35.6359,35.7139,9300.0
2014-07-07 10:00:00,36.66,36.68,36.65,36.68,8400.0,35.7139,35.7333,35.7041,35.7333,8400.0
2014-07-07 10:05:00,36.69,36.7,36.68,36.7,11300.0,35.7431,35.7528,35.7333,35.7528,11300.0
2014-07-07 10:10:00,36.7,36.71,36.66,36.7,41800.0,35.7528,35.7626,35.7139,35.7528,41800.0
2014-07-07 10:15:00,36.7,36.74,36.69,36.73,25800.0,35.7528,35.7918,35.7431,35.7821,25800.0
2014-07-07 10:20:00,36.73,36.74,36.7,36.71,22300.0,35.7821,35.7918,35.7528,35.7626,22300.0
2014-07-07 10:25:00,36.71,36.72,36.67,36.72,16300.0,35.7626,35.7723,35.7236,35.7723,16300.0
2014-07-07 10:30:00,36.71,36.77,36.7,36.77,85600.0,35.7626,35.821,35.7528,35.821,85600.0
2014-07-07 10:35:00,36.76,36.84,36.76,36.83,24200.0,35.8113,35.8892,35.8113,35.8795,24200.0
2014-07-07 10:40:00,36.83,36.88,36.83,36.84,11000.0,35.8795,35.9282,35.8795,35.8892,11000.0
2014-07-07 10:45:00,36.85,36.85,36.82,36.82,9200.0,35.899,35.899,35.8697,35.8697,9200.0
2014-07-07 10:50:00,36.82,36.82,36.77,36.77,6400.0,35.8697,35.8697,35.821,35.821,6400.0
2014-07-07 10:55:00,36.77,36.77,36.71,36.74,14600.0,35.821,35.821,35.7626,35.7918,14600.0
2014-07-07 11:00:00,36.74,36.74,36.7,36.73,10200.0,35.7918,35.7918,35.7528,35.7821,10200.0
2014-07-07 11:05:00,36.73,36.73,36.65,36.65,12800.0,35.7821,35.7821,35.7041,35.7041,12800.0
2014-07-07 11:10:00,36.65,36.66,36.64,36.66,10500.0,35.7041,35.7139,35.6944,35.7139,10500.0
2014-07-07 11:15:00,36.66,36.66,36.59,36.59,13800.0,35.7139,35.7139,35.6457,35.6457,13800.0
2014-07-07 11:20:00,36.61,36.65,36.59,36.65,12500.0,35.6652,35.7041,35.6457,35.7041,12500.0
2014-07-07 11:25:00,36.65,36.69,36.64,36.68,8900.0,35.7041,35.7431,35.6944,35.7333,8900.0
2014-07-07 11:30:00,36.68,36.7,36.63,36.63,22500.0,35.7333,35.7528,35.6846,35.6846,22500.0
2014-07-07 11:35:00,36.63,36.73,36.63,36.73,32100.0,35.6846,35.7821,35.6846,35.7821,32100.0
2014-07-07 11:40:00,36.73,36.75,36.7,36.75,6800.0,35.7821,35.8015,35.7528,35.8015,6800.0
2014-07-07 11:45:00,36.74,36.75,36.72,36.73,10100.0,35.7918,35.8015,35.7723,35.7821,10100.0
2014-07-07 11:50:00,36.72,36.73,36.71,36.71,10300.0,35.7723,35.7821,35.7626,35.7626,10300.0
2014-07-07 11:55:00,36.7,36.7,36.64,36.64,30900.0,35.7528,35.7528,35.6944,35.6944,30900.0
2014-07-07 12:00:00,36.65,36.74,36.64,36.74,18600.0,35.7041,35.7918,35.6944,35.7918,18600.0
2014-07-07 12:05:00,36.73,36.74,36.7,36.7,3300.0,35.7821,35.7918,35.7528,35.7528,3300.0
2014-07-07 12:10:00,36.7,36.7,36.69,36.69,1900.0,35.7528,35.7528,35.7431,35.7431,1900.0
2014-07-07 12:15:00,36.69,36.71,36.68,36.71,9000.0,35.7431,35.7626,35.7333,35.7626,9000.0
2014-07-07 12:20:00,36.7,36.72,36.7,36.7,5800.0,35.7528,35.7723,35.7528,35.7528,5800.0
2014-07-07 12:25:00,36.7,36.7,36.68,36.68,5000.0,35.7528,35.7528,35.7333,35.7333,5000.0
2014-07-07 12:30:00,36.68,36.69,36.67,36.67,6000.0,35.7333,35.7431,35.7236,35.7236,6000.0
2014-07-07 12:35:00,36.67,36.68,36.67,36.68,15600.0,35.7236,35.7333,35.7236,35.7333,15600.0
2014-07-07 12:40:00,36.67,36.68,36.66,36.66,3300.0,35.7236,35.7333,35.7139,35.7139,3300.0
2014-07-07 12:45:00,36.66,36.66,36.63,36.64,19000.0,35.7139,35.7139,35.6846,35.6944,19000.0
2014-07-07 12:50:00,36.63,36.64,36.59,36.59,12500.0,35.6846,35.6944,35.6457,35.6457,12500.0
2014-07-07 12:55:00,36.59,36.6,36.54,36.56,20600.0,35.6457,35.6554,35.597,35.6164,20600.0
2014-07-07 13:00:00,36.56,36.56,36.54,36.56,11400.0,35.6164,35.6164,35.597,35.6164,11400.0
2014-07-07 13:05:00,36.56,36.56,36.53,36.55,8500.0,35.6164,35.6164,35.5872,35.6067,8500.0
2014-07-07 13:10:00,36.54,36.54,36.48,36.48,30100.0,35.597,35.597,35.5385,35.5385,30100.0
2014-07-07 13:15:00,36.47,36.49,36.45,36.46,23800.0,35.5288,35.5483,35.5093,35.519,23800.0
2014-07-07 13:20:00,36.47,36.47,36.4,36.41,17500.0,35.5288,35.5288,35.4606,35.4703,17500.0
2014-07-07 13:25:00,36.4,36.42,36.36,36.38,27900.0,35.4606,35.4801,35.4216,35.4411,27900.0
2014-07-07 13:30:00,36.38,36.44,36.37,36.44,18000.0,35.4411,35.4995,35.4314,35.4995,18000.0
2014-07-07 13:35:00,36.44,36.48,36.44,36.45,7700.0,35.4995,35.5385,35.4995,35.5093,7700.0
2014-07-07 13:40:00,36.45,36.47,36.41,36.43,18700.0,35.5093,35.5288,35.4703,35.4898,18700.0
2014-07-07 13:45:00,36.43,36.48,36.42,36.48,17200.0,35.4898,35.5385,35.4801,35.5385,17200.0
2014-07-07 13:50:00,36.49,36.49,36.45,36.45,13400.0,35.5483,35.5483,35.5093,35.5093,13400.0
2014-07-07 13:55:00,36.45,36.45,36.41,36.42,12400.0,35.5093,35.5093,35.4703,35.4801,12400.0
2014-07-07 14:00:00,36.42,36.46,36.41,36.45,21300.0,35.4801,35.519,35.4703,35.5093,21300.0
2014-07-07 14:05:00,36.45,36.45,36.43,36.44,27900.0,35.5093,35.5093,35.4898,35.4995,27900.0
2014-07-07 14:10:00,36.44,36.44,36.43,36.43,17500.0,35.4995,35.4995,35.4898,35.4898,17500.0
2014-07-07 14:15:00,36.43,36.47,36.43,36.46,39300.0,35.4898,35.5288,35.4898,35.519,39300.0
2014-07-07 14:20:00,36.46,36.47,36.44,36.44,20400.0,35.519,35.5288,35.4995,35.4995,20400.0
2014-07-07 14:25:00,36.44,36.44,36.36,36.38,41300.0,35.4995,35.4995,35.4216,35.4411,41300.0
2014-07-07 14:30:00,36.39,36.4,36.37,36.39,11800.0,35.4508,35.4606,35.4314,35.4508,11800.0
2014-07-07 14:35:00,36.39,36.39,36.36,36.37,14500.0,35.4508,35.4508,35.4216,35.4314,14500.0
2014-07-07 14:40:00,36.37,36.37,36.32,36.32,42500.0,35.4314,35.4314,35.3826,35.3826,42500.0
2014-07-07 14:45:00,36.32,36.32,36.28,36.28,42600.0,35.3826,35.3826,35.3437,35.3437,42600.0
2014-07-07 14:50:00,36.3,36.33,36.29,36.32,38900.0,35.3632,35.3924,35.3534,35.3826,38900.0
2014-07-07 14:55:00,36.32,36.32,36.27,36.28,19200.0,35.3826,35.3826,35.3339,35.3437,19200.0
2014-07-07 15:00:00,36.28,36.28,36.21,36.22,43600.0,35.3437,35.3437,35.2755,35.2852,43600.0
2014-07-07 15:05:00,36.22,36.22,36.15,36.18,49400.0,35.2852,35.2852,35.217,35.2463,49400.0
2014-07-07 15:10:00,36.18,36.23,36.18,36.2,19200.0,35.2463,35.295,35.2463,35.2657,19200.0
2014-07-07 15:15:00,36.2,36.23,36.17,36.17,39700.0,35.2657,35.295,35.2365,35.2365,39700.0
2014-07-07 15:20:00,36.17,36.18,36.12,36.13,44100.0,35.2365,35.2463,35.1878,35.1975,44100.0
2014-07-07 15:25:00,36.13,36.13,36.11,36.13,69800.0,35.1975,35.1975,35.1781,35.1975,69800.0
2014-07-07 15:30:00,36.13,36.16,36.12,36.12,60400.0,35.1975,35.2268,35.1878,35.1878,60400.0
2014-07-07 15:35:00,36.12,36.16,36.12,36.14,57600.0,35.1878,35.2268,35.1878,35.2073,57600.0
2014-07-07 15:40:00,36.14,36.15,36.08,36.1,67600.0,35.2073,35.217,35.1488,35.1683,67600.0
2014-07-07 15:45:00,36.1,36.14,36.1,36.13,61800.0,35.1683,35.2073,35.1683,35.1975,61800.0
2014-07-07 15:50:00,36.13,36.13,36.06,36.11,194800.0,35.1975,35.1975,35.1294,35.1781,194800.0
2014-07-07 15:55:00,36.11,36.19,36.11,36.16,119600.0,35.1781,35.256,35.1781,35.2268,119600.0
2014-07-08 09:30:00,36.07,36.37,35.81,35.88,69300.0,35.1391,35.4314,34.8858,34.954,69300.0
2014-07-08 09:35:00,35.88,35.9,35.75,35.86,58400.0,34.954,34.9735,34.8274,34.9345,58400.0
2014-07-08 09:40:00,35.86,35.86,35.7,35.8,51100.0,34.9345,34.9345,34.7786,34.8761,51100.0
2014-07-08 09:45:00,35.8,35.81,35.71,35.71,14800.0,34.8761,34.8858,34.7884,34.7884,14800.0
2014-07-08 09:50:00,35.7,35.7,35.61,35.62,28300.0,34.7786,34.7786,34.691,34.7007,28300.0
2014-07-08 09:55:00,35.63,35.7,35.62,35.66,33500.0,34.7104,34.7786,34.7007,34.7397,33500.0
2014-07-08 10:00:00,35.66,35.66,35.59,35.6,42300.0,34.7397,34.7397,34.6715,34.6812,42300.0
2014-07-08 10:05:00,35.6,35.6,35.49,35.52,88600.0,34.6812,34.6812,34.5741,34.6033,88600.0
2014-07-08 10:10:00,35.53,35.54,35.45,35.47,64400.0,34.613,34.6228,34.5351,34.5546,64400.0
2014-07-08 10:15:00,35.46,35.57,35.45,35.55,33500.0,34.5448,34.652,34.5351,34.6325,33500.0
2014-07-08 10:20:00,35.54,35.58,35.49,35.49,42400.0,34.6228,34.6617,34.5741,34.5741,42400.0
2014-07-08 10:25:00,35.5,35.5,35.34,35.34,38100.0,34.5838,34.5838,34.4279,34.4279,38100.0
2014-07-08 10:30:00,35.34,35.39,35.34,35.38,39200.0,34.4279,34.4766,34.4279,34.4669,39200.0
2014-07-08 10:35:00,35.38,35.41,35.35,35.38,39000.0,34.4669,34.4961,34.4377,34.4669,39000.0
2014-07-08 10:40:00,35.38,35.44,35.36,35.36,38900.0,34.4669,34.5254,34.4474,34.4474,38900.0
2014-07-08 10:45:00,35.37,35.41,35.34,35.39,49300.0,34.4572,34.4961,34.4279,34.4766,49300.0
2014-07-08 10:50:00,35.39,35.45,35.37,35.44,30900.0,34.4766,34.5351,34.4572,34.5254,30900.0
2014-07-08 10:55:00,35.44,35.46,35.41,35.42,37900.0,34.5254,34.5448,34.4961,34.5059,37900.0
2014-07-08 11:00:00,35.43,35.43,35.38,35.4,34400.0,34.5156,34.5156,34.4669,34.4864,34400.0
2014-07-08 11:05:00,35.39,35.4,35.33,35.39,52100.0,34.4766,34.4864,34.4182,34.4766,52100.0
2014-07-08 11:10:00,35.39,35.43,35.39,35.41,39200.0,34.4766,34.5156,34.4766,34.4961,39200.0
2014-07-08 11:15:00,35.41,35.45,35.4,35.44,34200.0,34.4961,34.5351,34.4864,34.5254,34200.0
2014-07-08 11:20:00,35.43,35.45,35.38,35.38,28500.0,34.5156,34.5351,34.4669,34.4669,28500.0
2014-07-08 11:25:00,35.38,35.38,35.28,35.3,35000.0,34.4669,34.4669,34.3695,34.389,35000.0
2014-07-08 11:30:00,35.3,35.34,35.29,35.33,28000.0,34.389,34.4279,34.3792,34.4182,28000.0
2014-07-08 11:35:00,35.34,35.35,35.3,35.31,26900.0,34.4279,34.4377,34.389,34.3987,26900.0
2014-07-08 11:40:00,35.31,35.32,35.23,35.23,25000.0,34.3987,34.4084,34.3208,34.3208,25000.0
2014-07-08 11:45:00,35.23,35.23,35.1,35.17,117200.0,34.3208,34.3208,34.1941,34.2623,117200.0
2014-07-08 11:50:00,35.17,35.17,35.13,35.14,11000.0,34.2623,34.2623,34.2234,34.2331,11000.0
2014-07-08 11:55:00,35.13,35.18,35.13,35.16,27700.0,34.2234,34.2721,34.2234,34.2526,27700.0
2014-07-08 12:00:00,35.16,35.25,35.16,35.25,24600.0,34.2526,34.3403,34.2526,34.3403,24600.0
2014-07-08 12:05:00,35.26,35.29,35.23,35.23,18300.0,34.35,34.3792,34.3208,34.3208,18300.0
2014-07-08 12:10:00,35.24,35.25,35.23,35.24,31600.0,34.3305,34.3403,34.3208,34.3305,31600.0
2014-07-08 12:15:00,35.23,35.23,35.15,35.18,29400.0,34.3208,34.3208,34.2428,34.2721,29400.0
2014-07-08 12:20:00,35.17,35.24,35.16,35.24,20700.0,34.2623,34.3305,34.2526,34.3305,20700.0
2014-07-08 12:25:00,35.25,35.32,35.25,35.32,39900.0,34.3403,34.4084,34.3403,34.4084,39900.0
2014-07-08 12:30:00,35.31,35.32,35.26,35.27,22800.0,34.3987,34.4084,34.35,34.3597,22800.0
2014-07-08 12:35:00,35.27,35.27,35.22,35.24,24000.0,34.3597,34.3597,34.311,34.3305,24000.0
2014-07-08 12:40:00,35.23,35.27,35.22,35.24,79700.0,34.3208,34.3597,34.311,34.3305,79700.0
2014-07-08 12:45:00,35.24,35.25,35.19,35.2,49100.0,34.3305,34.3403,34.2818,34.2915,49100.0
2014-07-08 12:50:00,35.19,35.25,35.19,35.24,19000.0,34.2818,34.3403,34.2818,34.3305,19000.0
2014-07-08 12:55:00,35.23,35.23,35.21,35.22,15400.0,34.3208,34.3208,34.3013,34.311,15400.0
2014-07-08 13:00:00,35.22,35.22,35.2,35.21,26200.0,34.311,34.311,34.2915,34.3013,26200.0
2014-07-08 13:05:00,35.21,35.21,35.15,35.16,25300.0,34.3013,34.3013,34.2428,34.2526,25300.0
2014-07-08 13:10:00,35.17,35.28,35.16,35.27,19000.0,34.2623,34.3695,34.2526,34.3597,19000.0
2014-07-08 13:15:00,35.27,35.27,35.2,35.21,34600.0,34.3597,34.3597,34.2915,34.3013,34600.0
2014-07-08 13:20:00,35.2,35.21,35.2,35.2,13400.0,34.2915,34.3013,34.2915,34.2915,13400.0
2014-07-08 13:25:00,35.21,35.21,35.15,35.16,28700.0,34.3013,34.3013,34.2428,34.2526,28700.0
2014-07-08 13:30:00,35.17,35.17,35.13,35.14,37600.0,34.2623,34.2623,34.2234,34.2331,37600.0
2014-07-08 13:35:00,35.14,35.15,35.11,35.12,62900.0,34.2331,34.2428,34.2039,34.2136,62900.0
2014-07-08 13:40:00,35.12,35.13,35.09,35.11,49300.0,34.2136,34.2234,34.1844,34.2039,49300.0
2014-07-08 13:45:00,35.1,35.12,35.08,35.11,45500.0,34.1941,34.2136,34.1746,34.2039,45500.0
2014-07-08 13:50:00,35.11,35.2,35.11,35.2,32200.0,34.2039,34.2915,34.2039,34.2915,32200.0
2014-07-08 13:55:00,35.2,35.22,35.19,35.21,26800.0,34.2915,34.311,34.2818,34.3013,26800.0
2014-07-08 14:00:00,35.21,35.22,35.11,35.11,29500.0,34.3013,34.311,34.2039,34.2039,29500.0
2014-07-08 14:05:00,35.12,35.13,35.1,35.12,32700.0,34.2136,34.2234,34.1941,34.2136,32700.0
2014-07-08 14:10:00,35.11,35.16,35.11,35.16,31300.0,34.2039,34.2526,34.2039,34.2526,31300.0
2014-07-08 14:15:00,35.16,35.18,35.16,35.17,37200.0,34.2526,34.2721,34.2526,34.2623,37200.0
2014-07-08 14:20:00,35.17,35.17,35.16,35.16,9400.0,34.2623,34.2623,34.2526,34.2526,9400.0
2014-07-08 14:25:00,35.17,35.17,35.15,35.15,19100.0,34.2623,34.2623,34.2428,34.2428,19100.0
2014-07-08 14:30:00,35.15,35.16,35.14,35.14,14500.0,34.2428,34.2526,34.2331,34.2331,14500.0
2014-07-08 14:35:00,35.13,35.14,35.12,35.13,12800.0,34.2234,34.2331,34.2136,34.2234,12800.0
2014-07-08 14:40:00,35.13,35.2,35.12,35.19,23900.0,34.2234,34.2915,34.2136,34.2818,23900.0
2014-07-08 14:45:00,35.19,35.19,35.17,35.19,21100.0,34.2818,34.2818,34.2623,34.2818,21100.0
2014-07-08 14:50:00,35.19,35.19,35.17,35.17,20900.0,34.2818,34.2818,34.2623,34.2623,20900.0
2014-07-08 14:55:00,35.18,35.18,35.17,35.18,16100.0,34.2721,34.2721,34.2623,34.2721,16100.0
2014-07-08 15:00:00,35.18,35.18,35.1,35.1,30500.0,34.2721,34.2721,34.1941,34.1941,30500.0
2014-07-08 15:05:00,35.11,35.2,35.1,35.2,44000.0,34.2039,34.2915,34.1941,34.2915,44000.0
2014-07-08 15:10:00,35.2,35.25,35.2,35.24,29500.0,34.2915,34.3403,34.2915,34.3305,29500.0
2014-07-08 15:15:00,35.24,35.27,35.22,35.23,95800.0,34.3305,34.3597,34.311,34.3208,95800.0
2014-07-08 15:20:00,35.23,35.3,35.22,35.3,51300.0,34.3208,34.389,34.311,34.389,51300.0
2014-07-08 15:25:00,35.3,35.32,35.29,35.29,47800.0,34.389,34.4084,34.3792,34.3792,47800.0
2014-07-08 15:30:00,35.3,35.33,35.28,35.33,42700.0,34.389,34.4182,34.3695,34.4182,42700.0
2014-07-08 15:35:00,35.33,35.38,35.3,35.36,73100.0,34.4182,34.4669,34.389,34.4474,73100.0
2014-07-08 15:40:00,35.36,35.36,35.33,35.35,53100.0,34.4474,34.4474,34.4182,34.4377,53100.0
2014-07-08 15:45:00,35.34,35.37,35.28,35.29,148500.0,34.4279,34.4572,34.3695,34.3792,148500.0
2014-07-08 15:50:00,35.3,35.31,35.29,35.3,55600.0,34.389,34.3987,34.3792,34.389,55600.0
2014-07-08 15:55:00,35.3,35.34,35.27,35.29,242800.0,34.389,34.4279,34.3597,34.3792,242800.0
2014-07-09 09:30:00,35.32,35.69,35.29,35.47,45300.0,34.4084,34.7689,34.3792,34.5546,45300.0
2014-07-09 09:35:00,35.48,35.62,35.47,35.57,39800.0,34.5643,34.7007,34.5546,34.652,39800.0
2014-07-09 09:40:00,35.57,35.6,35.49,35.49,16200.0,34.652,34.6812,34.5741,34.5741,16200.0
2014-07-09 09:45:00,35.51,35.61,35.5,35.55,20700.0,34.5935,34.691,34.5838,34.6325,20700.0
2014-07-09 09:50:00,35.56,35.58,35.52,35.58,29800.0,34.6423,34.6617,34.6033,34.6617,29800.0
2014-07-09 09:55:00,35.58,35.61,35.51,35.53,22500.0,34.6617,34.691,34.5935,34.613,22500.0
2014-07-09 10:00:00,35.51,35.54,35.45,35.53,28400.0,34.5935,34.6228,34.5351,34.613,28400.0
2014-07-09 10:05:00,35.54,35.6,35.5,35.52,21300.0,34.6228,34.6812,34.5838,34.6033,21300.0
2014-07-09 10:10:00,35.51,35.52,35.39,35.4,37000.0,34.5935,34.6033,34.4766,34.4864,37000.0
2014-07-09 10:15:00,35.41,35.44,35.36,35.36,26500.0,34.4961,34.5254,34.4474,34.4474,26500.0
2014-07-09 10:20:00,35.35,35.4,35.33,35.4,17900.0,34.4377,34.4864,34.4182,34.4864,17900.0
2014-07-09 10:25:00,35.42,35.44,35.41,35.41,11700.0,34.5059,34.5254,34.4961,34.4961,11700.0
2014-07-09 10:30:00,35.41,35.48,35.38,35.48,34000.0,34.4961,34.5643,34.4669,34.5643,34000.0
2014-07-09 10:35:00,35.49,35.6,35.49,35.58,26200.0,34.5741,34.6812,34.5741,34.6617,26200.0
2014-07-09 10:40:00,35.57,35.59,35.53,35.58,20200.0,34.652,34.6715,34.613,34.6617,20200.0
2014-07-09 10:45:00,35.59,35.59,35.5,35.56,27800.0,34.6715,34.6715,34.5838,34.6423,27800.0
2014-07-09 10:50:00,35.55,35.56,35.45,35.46,25100.0,34.6325,34.6423,34.5351,34.5448,25100.0
2014-07-09 10:55:00,35.47,35.48,35.45,35.48,35500.0,34.5546,34.5643,34.5351,34.5643,35500.0
2014-07-09 11:00:00,35.48,35.48,35.45,35.46,22700.0,34.5643,34.5643,34.5351,34.5448,22700.0
2014-07-09 11:05:00,35.46,35.48,35.45,35.46,25200.0,34.5448,34.5643,34.5351,34.5448,25200.0
2014-07-09 11:10:00,35.46,35.48,35.41,35.48,49900.0,34.5448,34.5643,34.4961,34.5643,49900.0
2014-07-09 11:15:00,35.48,35.54,35.47,35.54,40600.0,34.5643,34.6228,34.5546,34.6228,40600.0
2014-07-09 11:20:00,35.54,35.54,35.48,35.49,28000.0,34.6228,34.6228,34.5643,34.5741,28000.0
2014-07-09 11:25:00,35.5,35.54,35.5,35.54,15800.0,34.5838,34.6228,34.5838,34.6228,15800.0
2014-07-09 11:30:00,35.53,35.56,35.52,35.54,31700.0,34.613,34.6423,34.6033,34.6228,31700.0
2014-07-09 11:35:00,35.54,35.57,35.52,35.57,25800.0,34.6228,34.652,34.6033,34.652,25800.0
2014-07-09 11:40:00,35.56,35.57,35.55,35.57,14300.0,34.6423,34.652,34.6325,34.652,14300.0
2014-07-09 11:45:00,35.57,35.59,35.57,35.57,24900.0,34.652,34.6715,34.652,34.652,24900.0
2014-07-09 11:50:00,35.58,35.59,35.56,35.57,18000.0,34.6617,34.6715,34.6423,34.652,18000.0
2014-07-09 11:55:00,35.57,35.7,35.57,35.66,55000.0,34.652,34.7786,34.652,34.7397,55000.0
2014-07-09 12:00:00,35.67,35.73,35.66,35.73,52700.0,34.7494,34.8079,34.7397,34.8079,52700.0
2014-07-09 12:05:00,35.74,35.75,35.7,35.75,19600.0,34.8176,34.8274,34.7786,34.8274,19600.0
2014-07-09 12:10:00,35.75,35.76,35.66,35.67,15100.0,34.8274,34.8371,34.7397,34.7494,15100.0
2014-07-09 12:15:00,35.67,35.67,35.63,35.64,16500.0,34.7494,34.7494,34.7104,34.7202,16500.0
2014-07-09 12:20:00,35.64,35.66,35.63,35.65,10400.0,34.7202,34.7397,34.7104,34.7299,10400.0
2014-07-09 12:25:00,35.65,35.65,35.6,35.61,19300.0,34.7299,34.7299,34.6812,34.691,19300.0
2014-07-09 12:30:00,35.62,35.64,35.59,35.64,12200.0,34.7007,34.7202,34.6715,34.7202,12200.0
2014-07-09 12:35:00,35.64,35.68,35.64,35.68,15700.0,34.7202,34.7592,34.7202,34.7592,15700.0
2014-07-09 12:40:00,35.68,35.7,35.66,35.66,13700.0,34.7592,34.7786,34.7397,34.7397,13700.0
2014-07-09 12:45:00,35.66,35.69,35.65,35.67,16300.0,34.7397,34.7689,34.7299,34.7494,16300.0
2014-07-09 12:50:00,35.67,35.68,35.66,35.66,8300.0,34.7494,34.7592,34.7397,34.7397,8300.0
2014-07-09 12:55:00,35.67,35.67,35.63,35.65,20100.0,34.7494,34.7494,34.7104,34.7299,20100.0
2014-07-09 13:00:00,35.65,35.65,35.62,35.64,17200.0,34.7299,34.7299,34.7007,34.7202,17200.0
2014-07-09 13:05:00,35.63,35.64,35.62,35.62,18700.0,34.7104,34.7202,34.7007,34.7007,18700.0
2014-07-09 13:10:00,35.62,35.63,35.62,35.62,15500.0,34.7007,34.7104,34.7007,34.7007,15500.0
2014-07-09 13:15:00,35.63,35.68,35.63,35.66,33300.0,34.7104,34.7592,34.7104,34.7397,33300.0
2014-07-09 13:20:00,35.65,35.65,35.63,35.64,28700.0,34.7299,34.7299,34.7104,34.7202,28700.0
2014-07-09 13:25:00,35.64,35.65,35.62,35.64,37000.0,34.7202,34.7299,34.7007,34.7202,37000.0
2014-07-09 13:30:00,35.64,35.64,35.6,35.6,13400.0,34.7202,34.7202,34.6812,34.6812,13400.0
2014-07-09 13:35:00,35.6,35.64,35.6,35.61,14900.0,34.6812,34.7202,34.6812,34.691,14900.0
2014-07-09 13:40:00,35.62,35.65,35.6,35.62,17800.0,34.7007,34.7299,34.6812,34.7007,17800.0
2014-07-09 13:45:00,35.62,35.63,35.58,35.59,44400.0,34.7007,34.7104,34.6617,34.6715,44400.0
2014-07-09 13:50:00,35.59,35.59,35.55,35.55,12000.0,34.6715,34.6715,34.6325,34.6325,12000.0
2014-07-09 13:55:00,35.55,35.57,35.51,35.57,16500.0,34.6325,34.652,34.5935,34.652,16500.0
2014-07-09 14:00:00,35.57,35.58,35.52,35.55,19400.0,34.652,34.6617,34.6033,34.6325,19400.0
2014-07-09 14:05:00,35.55,35.55,35.45,35.49,25800.0,34.6325,34.6325,34.5351,34.5741,25800.0
2014-07-09 14:10:00,35.5,35.55,35.48,35.54,16100.0,34.5838,34.6325,34.5643,34.6228,16100.0
2014-07-09 14:15:00,35.54,35.63,35.53,35.6,28800.0,34.6228,34.7104,34.613,34.6812,28800.0
2014-07-09 14:20:00,35.59,35.59,35.51,35.51,19200.0,34.6715,34.6715,34.5935,34.5935,19200.0
2014-07-09 14:25:00,35.52,35.6,35.52,35.52,34500.0,34.6033,34.6812,34.6033,34.6033,34500.0
2014-07-09 14:30:00,35.52,35.55,35.51,35.55,16300.0,34.6033,34.6325,34.5935,34.6325,16300.0
2014-07-09 14:35:00,35.55,35.55,35.48,35.5,28300.0,34.6325,34.6325,34.5643,34.5838,28300.0
2014-07-09 14:40:00,35.49,35.5,35.45,35.46,21000.0,34.5741,34.5838,34.5351,34.5448,21000.0
2014-07-09 14:45:00,35.46,35.47,35.41,35.44,37100.0,34.5448,34.5546,34.4961,34.5254,37100.0
2014-07-09 14:50:00,35.44,35.48,35.43,35.43,21200.0,34.5254,34.5643,34.5156,34.5156,21200.0
2014-07-09 14:55:00,35.43,35.47,35.41,35.42,23900.0,34.5156,34.5546,34.4961,34.5059,23900.0
2014-07-09 15:00:00,35.42,35.45,35.37,35.45,40700.0,34.5059,34.5351,34.4572,34.5351,40700.0
2014-07-09 15:05:00,35.45,35.54,35.45,35.53,26000.0,34.5351,34.6228,34.5351,34.613,26000.0
2014-07-09 15:10:00,35.53,35.56,35.44,35.44,56500.0,34.613,34.6423,34.5254,34.5254,56500.0
2014-07-09 15:15:00,35.44,35.44,35.32,35.32,41000.0,34.5254,34.5254,34.4084,34.4084,41000.0
2014-07-09 15:20:00,35.33,35.36,35.32,35.35,48100.0,34.4182,34.4474,34.4084,34.4377,48100.0
2014-07-09 15:25:00,35.34,35.35,35.32,35.35,31900.0,34.4279,34.4377,34.4084,34.4377,31900.0
2014-07-09 15:30:00,35.34,35.4,35.32,35.39,55200.0,34.4279,34.4864,34.4084,34.4766,55200.0
2014-07-09 15:35:00,35.4,35.46,35.4,35.44,48300.0,34.4864,34.5448,34.4864,34.5254,48300.0
2014-07-09 15:40:00,35.45,35.53,35.44,35.48,72000.0,34.5351,34.613,34.5254,34.5643,72000.0
2014-07-09 15:45:00,35.47,35.51,35.44,35.49,84800.0,34.5546,34.5935,34.5254,34.5741,84800.0
2014-07-09 15:50:00,35.48,35.53,35.48,35.52,143600.0,34.5643,34.613,34.5643,34.6033,143600.0
2014-07-09 15:55:00,35.52,35.53,35.51,35.52,116800.0,34.6033,34.613,34.5935,34.6033,116800.0
2014-07-10 09:30:00,35.04,35.34,34.93,35.18,72400.0,34.1357,34.4279,34.0285,34.2721,72400.0
2014-07-10 09:35:00,35.17,35.24,35.12,35.24,17500.0,34.2623,34.3305,34.2136,34.3305,17500.0
2014-07-10 09:40:00,35.26,35.36,35.24,35.28,56800.0,34.35,34.4474,34.3305,34.3695,56800.0
2014-07-10 09:45:00,35.29,35.34,35.26,35.28,26100.0,34.3792,34.4279,34.35,34.3695,26100.0
2014-07-10 09:50:00,35.28,35.34,35.24,35.33,27100.0,34.3695,34.4279,34.3305,34.4182,27100.0
2014-07-10 09:55:00,35.31,35.35,35.23,35.29,16700.0,34.3987,34.4377,34.3208,34.3792,16700.0
2014-07-10 10:00:00,35.28,35.33,35.19,35.2,116600.0,34.3695,34.4182,34.2818,34.2915,116600.0
2014-07-10 10:05:00,35.2,35.29,35.2,35.23,27200.0,34.2915,34.3792,34.2915,34.3208,27200.0
2014-07-10 10:10:00,35.25,35.26,35.2,35.2,41400.0,34.3403,34.35,34.2915,34.2915,41400.0
2014-07-10 10:15:00,35.19,35.25,35.19,35.23,10200.0,34.2818,34.3403,34.2818,34.3208,10200.0
2014-07-10 10:20:00,35.25,35.4,35.25,35.37,46300.0,34.3403,34.4864,34.3403,34.4572,46300.0
2014-07-10 10:25:00,35.39,35.49,35.37,35.49,10500.0,34.4766,34.5741,34.4572,34.5741,10500.0
2014-07-10 10:30:00,35.5,35.51,35.46,35.5,17500.0,34.5838,34.5935,34.5448,34.5838,17500.0
2014-07-10 10:35:00,35.48,35.52,35.47,35.5,191700.0,34.5643,34.6033,34.5546,34.5838,191700.0
2014-07-10 10:40:00,35.51,35.58,35.51,35.56,145000.0,34.5935,34.6617,34.5935,34.6423,145000.0
2014-07-10 10:45:00,35.57,35.63,35.52,35.53,69800.0,34.652,34.7104,34.6033,34.613,69800.0
2014-07-10 10:50:00,35.54,35.55,35.5,35.54,15500.0,34.6228,34.6325,34.5838,34.6228,15500.0
2014-07-10 10:55:00,35.55,35.55,35.47,35.49,20100.0,34.6325,34.6325,34.5546,34.5741,20100.0
2014-07-10 11:00:00,35.5,35.59,35.48,35.57,56800.0,34.5838,34.6715,34.5643,34.652,56800.0
2014-07-10 11:05:00,35.58,35.65,35.57,35.65,11700.0,34.6617,34.7299,34.652,34.7299,11700.0
2014-07-10 11:10:00,35.66,35.76,35.65,35.76,21400.0,34.7397,34.8371,34.7299,34.8371,21400.0
2014-07-10 11:15:00,35.75,35.8,35.73,35.78,28000.0,34.8274,34.8761,34.8079,34.8566,28000.0
2014-07-10 11:20:00,35.78,35.87,35.78,35.87,25300.0,34.8566,34.9443,34.8566,34.9443,25300.0
2014-07-10 11:25:00,35.87,35.89,35.83,35.86,22000.0,34.9443,34.9637,34.9053,34.9345,22000.0
2014-07-10 11:30:00,35.86,35.88,35.8,35.87,22600.0,34.9345,34.954,34.8761,34.9443,22600.0
2014-07-10 11:35:00,35.87,35.9,35.85,35.9,23400.0,34.9443,34.9735,34.9248,34.9735,23400.0
2014-07-10 11:40:00,35.9,35.9,35.85,35.88,14700.0,34.9735,34.9735,34.9248,34.954,14700.0
2014-07-10 11:45:00,35.88,35.9,35.79,35.9,51400.0,34.954,34.9735,34.8663,34.9735,51400.0
2014-07-10 11:50:00,35.89,35.89,35.83,35.83,18600.0,34.9637,34.9637,34.9053,34.9053,18600.0
2014-07-10 11:55:00,35.83,35.86,35.78,35.79,31200.0,34.9053,34.9345,34.8566,34.8663,31200.0
2014-07-10 12:00:00,35.8,35.8,35.74,35.74,6000.0,34.8761,34.8761,34.8176,34.8176,6000.0
2014-07-10 12:05:00,35.75,35.77,35.73,35.74,14700.0,34.8274,34.8468,34.8079,34.8176,14700.0
2014-07-10 12:10:00,35.73,35.78,35.73,35.78,65600.0,34.8079,34.8566,34.8079,34.8566,65600.0
2014-07-10 12:15:00,35.78,35.79,35.75,35.77,15000.0,34.8566,34.8663,34.8274,34.8468,15000.0
2014-07-10 12:20:00,35.77,35.81,35.75,35.8,11000.0,34.8468,34.8858,34.8274,34.8761,11000.0
2014-07-10 12:25:00,35.8,35.84,35.79,35.82,10100.0,34.8761,34.915,34.8663,34.8955,10100.0
2014-07-10 12:30:00,35.82,35.84,35.79,35.81,22500.0,34.8955,34.915,34.8663,34.8858,22500.0
2014-07-10 12:35:00,35.81,35.81,35.78,35.79,6100.0,34.8858,34.8858,34.8566,34.8663,6100.0
2014-07-10 12:40:00,35.8,35.8,35.74,35.77,12900.0,34.8761,34.8761,34.8176,34.8468,12900.0
2014-07-10 12:45:00,35.76,35.8,35.75,35.79,40900.0,34.8371,34.8761,34.8274,34.8663,40900.0
2014-07-10 12:50:00,35.79,35.79,35.76,35.76,4900.0,34.8663,34.8663,34.8371,34.8371,4900.0
2014-07-10 12:55:00,35.76,35.8,35.74,35.79,8500.0,34.8371,34.8761,34.8176,34.8663,8500.0
2014-07-10 13:00:00,35.8,35.86,35.8,35.84,22700.0,34.8761,34.9345,34.8761,34.915,22700.0
2014-07-10 13:05:00,35.84,35.94,35.84,35.94,20300.0,34.915,35.0124,34.915,35.0124,20300.0
2014-07-10 13:10:00,35.94,35.96,35.88,35.89,51400.0,35.0124,35.0319,34.954,34.9637,51400.0
2014-07-10 13:15:00,35.89,35.89,35.86,35.87,23500.0,34.9637,34.9637,34.9345,34.9443,23500.0
2014-07-10 13:20:00,35.87,35.9,35.86,35.9,22800.0,34.9443,34.9735,34.9345,34.9735,22800.0
2014-07-10 13:25:00,35.91,35.93,35.89,35.92,11300.0,34.9832,35.0027,34.9637,34.993,11300.0
2014-07-10 13:30:00,35.92,35.94,35.9,35.91,15900.0,34.993,35.0124,34.9735,34.9832,15900.0
2014-07-10 13:35:00,35.92,35.94,35.91,35.94,13300.0,34.993,35.0124,34.9832,35.0124,13300.0
2014-07-10 13:40:00,35.95,35.96,35.91,35.94,25700.0,35.0222,35.0319,34.9832,35.0124,25700.0
2014-07-10 13:45:00,35.93,35.97,35.93,35.95,23100.0,35.0027,35.0417,35.0027,35.0222,23100.0
2014-07-10 13:50:00,35.94,35.95,35.89,35.91,21700.0,35.0124,35.0222,34.9637,34.9832,21700.0
2014-07-10 13:55:00,35.91,35.92,35.89,35.92,15800.0,34.9832,34.993,34.9637,34.993,15800.0
2014-07-10 14:00:00,35.91,35.95,35.91,35.94,16300.0,34.9832,35.0222,34.9832,35.0124,16300.0
2014-07-10 14:05:00,35.94,35.95,35.92,35.94,14900.0,35.0124,35.0222,34.993,35.0124,14900.0
2014-07-10 14:10:00,35.94,35.99,35.94,35.98,202800.0,35.0124,35.0612,35.0124,35.0514,202800.0
2014-07-10 14:15:00,35.99,36.05,35.99,36.04,48600.0,35.0612,35.1196,35.0612,35.1099,48600.0
2014-07-10 14:20:00,36.04,36.04,35.95,36.01,38800.0,35.1099,35.1099,35.0222,35.0806,38800.0
2014-07-10 14:25:00,36.01,36.02,35.99,35.99,12100.0,35.0806,35.0904,35.0612,35.0612,12100.0
2014-07-10 14:30:00,36.0,36.0,35.95,35.96,66800.0,35.0709,35.0709,35.0222,35.0319,66800.0
2014-07-10 14:35:00,35.95,35.96,35.88,35.89,49400.0,35.0222,35.0319,34.954,34.9637,49400.0
2014-07-10 14:40:00,35.9,35.91,35.84,35.85,35800.0,34.9735,34.9832,34.915,34.9248,35800.0
2014-07-10 14:45:00,35.86,35.87,35.84,35.86,13900.0,34.9345,34.9443,34.915,34.9345,13900.0
2014-07-10 14:50:00,35.85,35.93,35.85,35.93,27600.0,34.9248,35.0027,34.9248,35.0027,27600.0
2014-07-10 14:55:00,35.93,35.93,35.87,35.88,30200.0,35.0027,35.0027,34.9443,34.954,30200.0
2014-07-10 15:00:00,35.87,35.92,35.86,35.9,67600.0,34.9443,34.993,34.9345,34.9735,67600.0
2014-07-10 15:05:00,35.9,35.95,35.88,35.94,49100.0,34.9735,35.0222,34.954,35.0124,49100.0
2014-07-10 15:10:00,35.95,35.97,35.95,35.95,18600.0,35.0222,35.0417,35.0222,35.0222,18600.0
2014-07-10 15:15:00,35.95,35.97,35.92,35.97,46600.0,35.0222,35.0417,34.993,35.0417,46600.0
2014-07-10 15:20:00,35.96,35.97,35.94,35.96,27800.0,35.0319,35.0417,35.0124,35.0319,27800.0
2014-07-10 15:25:00,35.97,36.0,35.94,36.0,56100.0,35.0417,35.0709,35.0124,35.0709,56100.0
2014-07-10 15:30:00,35.98,35.98,35.94,35.96,53400.0,35.0514,35.0514,35.0124,35.0319,53400.0
2014-07-10 15:35:00,35.96,35.97,35.92,35.92,42800.0,35.0319,35.0417,34.993,34.993,42800.0
2014-07-10 15:40:00,35.92,35.93,35.89,35.89,64800.0,34.993,35.0027,34.9637,34.9637,64800.0
2014-07-10 15:45:00,35.89,35.9,35.86,35.87,62300.0,34.9637,34.9735,34.9345,34.9443,62300.0
2014-07-10 15:50:00,35.88,35.88,35.82,35.83,73200.0,34.954,34.954,34.8955,34.9053,73200.0
2014-07-10 15:55:00,35.83,35.88,35.83,35.85,116900.0,34.9053,34.954,34.9053,34.9248,116900.0
2014-07-11 09:30:00,35.84,35.85,35.72,35.81,25400.0,34.915,34.9248,34.7981,34.8858,25400.0
2014-07-11 09:35:00,35.8,35.83,35.73,35.76,9300.0,34.8761,34.9053,34.8079,34.8371,9300.0
2014-07-11 09:40:00,35.77,35.78,35.7,35.73,12000.0,34.8468,34.8566,34.7786,34.8079,12000.0
2014-07-11 09:45:00,35.74,35.74,35.63,35.69,14100.0,34.8176,34.8176,34.7104,34.7689,14100.0
2014-07-11 09:50:00,35.69,35.81,35.69,35.77,22500.0,34.7689,34.8858,34.7689,34.8468,22500.0
2014-07-11 09:55:00,35.79,35.9,35.78,35.87,19800.0,34.8663,34.9735,34.8566,34.9443,19800.0
2014-07-11 10:00:00,35.87,35.87,35.72,35.72,45600.0,34.9443,34.9443,34.7981,34.7981,45600.0
2014-07-11 10:05:00,35.71,35.75,35.66,35.74,39300.0,34.7884,34.8274,34.7397,34.8176,39300.0
2014-07-11 10:10:00,35.73,35.86,35.72,35.84,23000.0,34.8079,34.9345,34.7981,34.915,23000.0
2014-07-11 10:15:00,35.84,35.98,35.82,35.95,37000.0,34.915,35.0514,34.8955,35.0222,37000.0
2014-07-11 10:20:00,35.97,35.98,35.83,35.92,64000.0,35.0417,35.0514,34.9053,34.993,64000.0
2014-07-11 10:25:00,35.91,35.92,35.83,35.83,23300.0,34.9832,34.993,34.9053,34.9053,23300.0
2014-07-11 10:30:00,35.82,35.83,35.73,35.73,20300.0,34.8955,34.9053,34.8079,34.8079,20300.0
2014-07-11 10:35:00,35.72,35.73,35.65,35.65,16600.0,34.7981,34.8079,34.7299,34.7299,16600.0
2014-07-11 10:40:00,35.66,35.71,35.64,35.71,29000.0,34.7397,34.7884,34.7202,34.7884,29000.0
2014-07-11 10:45:00,35.71,35.82,35.71,35.79,25500.0,34.7884,34.8955,34.7884,34.8663,25500.0
2014-07-11 10:50:00,35.79,35.8,35.76,35.76,7500.0,34.8663,34.8761,34.8371,34.8371,7500.0
2014-07-11 10:55:00,35.76,35.8,35.74,35.8,13400.0,34.8371,34.8761,34.8176,34.8761,13400.0
2014-07-11 11:00:00,35.8,35.81,35.75,35.77,32700.0,34.8761,34.8858,34.8274,34.8468,32700.0
2014-07-11 11:05:00,35.77,35.79,35.75,35.78,12900.0,34.8468,34.8663,34.8274,34.8566,12900.0
2014-07-11 11:10:00,35.78,35.81,35.76,35.79,23600.0,34.8566,34.8858,34.8371,34.8663,23600.0
2014-07-11 11:15:00,35.79,35.8,35.77,35.79,12400.0,34.8663,34.8761,34.8468,34.8663,12400.0
2014-07-11 11:20:00,35.79,35.79,35.69,35.71,17000.0,34.8663,34.8663,34.7689,34.7884,17000.0
2014-07-11 11:25:00,35.71,35.73,35.67,35.73,4100.0,34.7884,34.8079,34.7494,34.8079,4100.0
2014-07-11 11:30:00,35.74,35.8,35.73,35.79,33600.0,34.8176,34.8761,34.8079,34.8663,33600.0
2014-07-11 11:35:00,35.8,35.8,35.73,35.77,14900.0,34.8761,34.8761,34.8079,34.8468,14900.0
2014-07-11 11:40:00,35.78,35.8,35.73,35.73,7700.0,34.8566,34.8761,34.8079,34.8079,7700.0
2014-07-11 11:45:00,35.74,35.76,35.72,35.76,7700.0,34.8176,34.8371,34.7981,34.8371,7700.0
2014-07-11 11:50:00,35.76,35.77,35.73,35.77,10800.0,34.8371,34.8468,34.8079,34.8468,10800.0
2014-07-11 11:55:00,35.77,35.78,35.75,35.76,4700.0,34.8468,34.8566,34.8274,34.8371,4700.0
2014-07-11 12:00:00,35.75,35.76,35.72,35.72,12400.0,34.8274,34.8371,34.7981,34.7981,12400.0
2014-07-11 12:05:00,35.72,35.78,35.72,35.78,14700.0,34.7981,34.8566,34.7981,34.8566,14700.0
2014-07-11 12:10:00,35.79,35.8,35.77,35.79,7900.0,34.8663,34.8761,34.8468,34.8663,7900.0
2014-07-11 12:15:00,35.8,35.8,35.76,35.77,10500.0,34.8761,34.8761,34.8371,34.8468,10500.0
2014-07-11 12:20:00,35.77,35.79,35.74,35.76,32400.0,34.8468,34.8663,34.8176,34.8371,32400.0
2014-07-11 12:25:00,35.77,35.8,35.77,35.8,10200.0,34.8468,34.8761,34.8468,34.8761,10200.0
2014-07-11 12:30:00,35.79,35.79,35.77,35.79,3300.0,34.8663,34.8663,34.8468,34.8663,3300.0
2014-07-11 12:35:00,35.79,35.79,35.79,35.79,400.0,34.8663,34.8663,34.8663,34.8663,400.0
2014-07-11 12:40:00,35.8,35.8,35.77,35.77,3600.0,34.8761,34.8761,34.8468,34.8468,3600.0
2014-07-11 12:45:00,35.77,35.79,35.77,35.79,3800.0,34.8468,34.8663,34.8468,34.8663,3800.0
2014-07-11 12:50:00,35.8,35.8,35.78,35.78,7100.0,34.8761,34.8761,34.8566,34.8566,7100.0
2014-07-11 12:55:00,35.79,35.8,35.77,35.8,12000.0,34.8663,34.8761,34.8468,34.8761,12000.0
2014-07-11 13:00:00,35.8,35.8,35.79,35.8,9100.0,34.8761,34.8761,34.8663,34.8761,9100.0
2014-07-11 13:05:00,35.79,35.8,35.77,35.78,7700.0,34.8663,34.8761,34.8468,34.8566,7700.0
2014-07-11 13:10:00,35.79,35.79,35.75,35.77,7200.0,34.8663,34.8663,34.8274,34.8468,7200.0
2014-07-11 13:15:00,35.77,35.79,35.76,35.76,6100.0,34.8468,34.8663,34.8371,34.8371,6100.0
2014-07-11 13:20:00,35.77,35.78,35.77,35.77,4000.0,34.8468,34.8566,34.8468,34.8468,4000.0
2014-07-11 13:25:00,35.76,35.77,35.75,35.77,9800.0,34.8371,34.8468,34.8274,34.8468,9800.0
2014-07-11 13:30:00,35.77,35.77,35.73,35.75,17300.0,34.8468,34.8468,34.8079,34.8274,17300.0
2014-07-11 13:35:00,35.74,35.74,35.71,35.74,7300.0,34.8176,34.8176,34.7884,34.8176,7300.0
2014-07-11 13:40:00,35.74,35.76,35.73,35.75,8300.0,34.8176,34.8371,34.8079,34.8274,8300.0
2014-07-11 13:45:00,35.75,35.76,35.75,35.76,2700.0,34.8274,34.8371,34.8274,34.8371,2700.0
2014-07-11 13:50:00,35.76,35.76,35.75,35.76,9300.0,34.8371,34.8371,34.8274,34.8371,9300.0
2014-07-11 13:55:00,35.76,35.78,35.76,35.78,6800.0,34.8371,34.8566,34.8371,34.8566,6800.0
2014-07-11 14:00:00,35.78,35.78,35.77,35.78,4200.0,34.8566,34.8566,34.8468,34.8566,4200.0
2014-07-11 14:05:00,35.78,35.81,35.77,35.8,37300.0,34.8566,34.8858,34.8468,34.8761,37300.0
2014-07-11 14:10:00,35.81,35.81,35.79,35.8,19000.0,34.8858,34.8858,34.8663,34.8761,19000.0
2014-07-11 14:15:00,35.8,35.8,35.78,35.8,8200.0,34.8761,34.8761,34.8566,34.8761,8200.0
2014-07-11 14:20:00,35.79,35.79,35.75,35.75,12900.0,34.8663,34.8663,34.8274,34.8274,12900.0
2014-07-11 14:25:00,35.75,35.77,35.75,35.76,11400.0,34.8274,34.8468,34.8274,34.8371,11400.0
2014-07-11 14:30:00,35.75,35.79,35.75,35.77,28700.0,34.8274,34.8663,34.8274,34.8468,28700.0
2014-07-11 14:35:00,35.78,35.8,35.77,35.78,8500.0,34.8566,34.8761,34.8468,34.8566,8500.0
2014-07-11 14:40:00,35.78,35.81,35.77,35.81,64800.0,34.8566,34.8858,34.8468,34.8858,64800.0
2014-07-11 14:45:00,35.81,35.87,35.81,35.85,14700.0,34.8858,34.9443,34.8858,34.9248,14700.0
2014-07-11 14:50:00,35.85,35.86,35.82,35.84,9000.0,34.9248,34.9345,34.8955,34.915,9000.0
2014-07-11 14:55:00,35.84,35.87,35.83,35.87,9400.0,34.915,34.9443,34.9053,34.9443,9400.0
2014-07-11 15:00:00,35.86,35.88,35.83,35.86,16200.0,34.9345,34.954,34.9053,34.9345,16200.0
2014-07-11 15:05:00,35.85,35.9,35.85,35.9,17600.0,34.9248,34.9735,34.9248,34.9735,17600.0
2014-07-11 15:10:00,35.91,35.92,35.87,35.88,17700.0,34.9832,34.993,34.9443,34.954,17700.0
2014-07-11 15:15:00,35.87,35.9,35.84,35.89,58300.0,34.9443,34.9735,34.915,34.9637,58300.0
2014-07-11 15:20:00,35.9,35.9,35.89,35.9,11200.0,34.9735,34.9735,34.9637,34.9735,11200.0
2014-07-11 15:25:00,35.9,35.94,35.9,35.93,15800.0,34.9735,35.0124,34.9735,35.0027,15800.0
2014-07-11 15:30:00,35.94,35.94,35.9,35.92,23100.0,35.0124,35.0124,34.9735,34.993,23100.0
2014-07-11 15:35:00,35.91,35.97,35.9,35.95,30300.0,34.9832,35.0417,34.9735,35.0222,30300.0
2014-07-11 15:40:00,35.96,35.96,35.94,35.96,13400.0,35.0319,35.0319,35.0124,35.0319,13400.0
2014-07-11 15:45:00,35.95,35.96,35.9,35.91,18700.0,35.0222,35.0319,34.9735,34.9832,18700.0
2014-07-11 15:50:00,35.92,35.96,35.91,35.95,72200.0,34.993,35.0319,34.9832,35.0222,72200.0
2014-07-11 15:55:00,35.95,35.99,35.95,35.98,160200.0,35.0222,35.0612,35.0222,35.0514,160200.0
2014-07-14 09:30:00,36.35,36.53,36.29,36.32,44100.0,35.4119,35.5872,35.3534,35.3826,44100.0
2014-07-14 09:35:00,36.38,36.38,36.1,36.13,15300.0,35.4411,35.4411,35.1683,35.1975,15300.0
2014-07-14 09:40:00,36.15,36.23,36.14,36.21,9200.0,35.217,35.295,35.2073,35.2755,9200.0
2014-07-14 09:45:00,36.2,36.28,36.2,36.23,9900.0,35.2657,35.3437,35.2657,35.295,9900.0
2014-07-14 09:50:00,36.24,36.25,36.19,36.21,8300.0,35.3047,35.3144,35.256,35.2755,8300.0
2014-07-14 09:55:00,36.21,36.23,36.16,36.19,11100.0,35.2755,35.295,35.2268,35.256,11100.0
2014-07-14 10:00:00,36.19,36.27,36.19,36.27,10000.0,35.256,35.3339,35.256,35.3339,10000.0
2014-07-14 10:05:00,36.27,36.29,36.2,36.2,16700.0,35.3339,35.3534,35.2657,35.2657,16700.0
2014-07-14 10:10:00,36.2,36.24,36.17,36.23,28800.0,35.2657,35.3047,35.2365,35.295,28800.0
2014-07-14 10:15:00,36.23,36.33,36.23,36.33,126800.0,35.295,35.3924,35.295,35.3924,126800.0
2014-07-14 10:20:00,36.33,36.38,36.32,36.36,58200.0,35.3924,35.4411,35.3826,35.4216,58200.0
2014-07-14 10:25:00,36.35,36.45,36.35,36.41,48300.0,35.4119,35.5093,35.4119,35.4703,48300.0
2014-07-14 10:30:00,36.4,36.4,36.31,36.35,44200.0,35.4606,35.4606,35.3729,35.4119,44200.0
2014-07-14 10:35:00,36.36,36.42,36.36,36.39,26400.0,35.4216,35.4801,35.4216,35.4508,26400.0
2014-07-14 10:40:00,36.39,36.41,36.37,36.4,11000.0,35.4508,35.4703,35.4314,35.4606,11000.0
2014-07-14 10:45:00,36.4,36.5,36.39,36.44,23700.0,35.4606,35.558,35.4508,35.4995,23700.0
2014-07-14 10:50:00,36.46,36.46,36.37,36.38,26900.0,35.519,35.519,35.4314,35.4411,26900.0
2014-07-14 10:55:00,36.39,36.42,36.38,36.41,17000.0,35.4508,35.4801,35.4411,35.4703,17000.0
2014-07-14 11:00:00,36.41,36.51,36.4,36.51,14800.0,35.4703,35.5677,35.4606,35.5677,14800.0
2014-07-14 11:05:00,36.5,36.52,36.5,36.51,19200.0,35.558,35.5775,35.558,35.5677,19200.0
2014-07-14 11:10:00,36.51,36.55,36.5,36.55,19800.0,35.5677,35.6067,35.558,35.6067,19800.0
2014-07-14 11:15:00,36.55,36.55,36.47,36.48,19600.0,35.6067,35.6067,35.5288,35.5385,19600.0
2014-07-14 11:20:00,36.48,36.5,36.45,36.5,13200.0,35.5385,35.558,35.5093,35.558,13200.0
2014-07-14 11:25:00,36.49,36.55,36.48,36.51,32300.0,35.5483,35.6067,35.5385,35.5677,32300.0
2014-07-14 11:30:00,36.51,36.51,36.47,36.47,10900.0,35.5677,35.5677,35.5288,35.5288,10900.0
2014-07-14 11:35:00,36.48,36.51,36.48,36.5,18600.0,35.5385,35.5677,35.5385,35.558,18600.0
2014-07-14 11:40:00,36.5,36.53,36.49,36.5,12100.0,35.558,35.5872,35.5483,35.558,12100.0
2014-07-14 11:45:00,36.5,36.54,36.5,36.51,19800.0,35.558,35.597,35.558,35.5677,19800.0
2014-07-14 11:50:00,36.5,36.5,36.44,36.45,35900.0,35.558,35.558,35.4995,35.5093,35900.0
2014-07-14 11:55:00,36.45,36.48,36.45,36.48,8200.0,35.5093,35.5385,35.5093,35.5385,8200.0
2014-07-14 12:00:00,36.49,36.5,36.46,36.47,18300.0,35.5483,35.558,35.519,35.5288,18300.0
2014-07-14 12:05:00,36.45,36.47,36.45,36.45,11300.0,35.5093,35.5288,35.5093,35.5093,11300.0
2014-07-14 12:10:00,36.45,36.46,36.43,36.43,13600.0,35.5093,35.519,35.4898,35.4898,13600.0
2014-07-14 12:15:00,36.44,36.44,36.42,36.42,8400.0,35.4995,35.4995,35.4801,35.4801,8400.0
2014-07-14 12:20:00,36.43,36.44,36.42,36.43,6500.0,35.4898,35.4995,35.4801,35.4898,6500.0
2014-07-14 12:25:00,36.42,36.44,36.4,36.41,11200.0,35.4801,35.4995,35.4606,35.4703,11200.0
2014-07-14 12:30:00,36.4,36.42,36.4,36.4,9200.0,35.4606,35.4801,35.4606,35.4606,9200.0
2014-07-14 12:35:00,36.39,36.4,36.38,36.39,8900.0,35.4508,35.4606,35.4411,35.4508,8900.0
2014-07-14 12:40:00,36.39,36.41,36.39,36.4,10700.0,35.4508,35.4703,35.4508,35.4606,10700.0
2014-07-14 12:45:00,36.4,36.44,36.4,36.43,10500.0,35.4606,35.4995,35.4606,35.4898,10500.0
2014-07-14 12:50:00,36.43,36.43,36.39,36.42,21400.0,35.4898,35.4898,35.4508,35.4801,21400.0
2014-07-14 12:55:00,36.42,36.42,36.4,36.41,3100.0,35.4801,35.4801,35.4606,35.4703,3100.0
2014-07-14 13:00:00,36.41,36.46,36.4,36.46,6200.0,35.4703,35.519,35.4606,35.519,6200.0
2014-07-14 13:05:00,36.46,36.48,36.45,36.48,6900.0,35.519,35.5385,35.5093,35.5385,6900.0
2014-07-14 13:10:00,36.48,36.48,36.47,36.48,4800.0,35.5385,35.5385,35.5288,35.5385,4800.0
2014-07-14 13:15:00,36.48,36.48,36.47,36.48,5700.0,35.5385,35.5385,35.5288,35.5385,5700.0
2014-07-14 13:20:00,36.49,36.51,36.48,36.51,3900.0,35.5483,35.5677,35.5385,35.5677,3900.0
2014-07-14 13:25:00,36.51,36.54,36.5,36.54,12900.0,35.5677,35.597,35.558,35.597,12900.0
2014-07-14 13:30:00,36.54,36.54,36.49,36.49,25000.0,35.597,35.597,35.5483,35.5483,25000.0
2014-07-14 13:35:00,36.5,36.51,36.49,36.51,13800.0,35.558,35.5677,35.5483,35.5677,13800.0
2014-07-14 13:40:00,36.52,36.58,36.52,36.57,10900.0,35.5775,35.6359,35.5775,35.6262,10900.0
2014-07-14 13:45:00,36.57,36.59,36.56,36.59,8400.0,35.6262,35.6457,35.6164,35.6457,8400.0
2014-07-14 13:50:00,36.59,36.59,36.58,36.59,3400.0,35.6457,35.6457,35.6359,35.6457,3400.0
2014-07-14 13:55:00,36.59,36.59,36.57,36.58,26100.0,35.6457,35.6457,35.6262,35.6359,26100.0
2014-07-14 14:00:00,36.58,36.62,36.57,36.62,34100.0,35.6359,35.6749,35.6262,35.6749,34100.0
2014-07-14 14:05:00,36.63,36.63,36.61,36.62,129100.0,35.6846,35.6846,35.6652,35.6749,129100.0
2014-07-14 14:10:00,36.62,36.66,36.61,36.61,74500.0,35.6749,35.7139,35.6652,35.6652,74500.0
2014-07-14 14:15:00,36.61,36.62,36.52,36.52,34200.0,35.6652,35.6749,35.5775,35.5775,34200.0
2014-07-14 14:20:00,36.53,36.56,36.53,36.56,16000.0,35.5872,35.6164,35.5872,35.6164,16000.0
2014-07-14 14:25:00,36.56,36.57,36.54,36.55,19800.0,35.6164,35.6262,35.597,35.6067,19800.0
2014-07-14 14:30:00,36.54,36.55,36.49,36.49,27800.0,35.597,35.6067,35.5483,35.5483,27800.0
2014-07-14 14:35:00,36.5,36.51,36.48,36.51,22200.0,35.558,35.5677,35.5385,35.5677,22200.0
2014-07-14 14:40:00,36.5,36.53,36.5,36.53,11100.0,35.558,35.5872,35.558,35.5872,11100.0
2014-07-14 14:45:00,36.53,36.53,36.51,36.51,18600.0,35.5872,35.5872,35.5677,35.5677,18600.0
2014-07-14 14:50:00,36.51,36.58,36.51,36.57,19600.0,35.5677,35.6359,35.5677,35.6262,19600.0
2014-07-14 14:55:00,36.58,36.61,36.57,36.59,52500.0,35.6359,35.6652,35.6262,35.6457,52500.0
2014-07-14 15:00:00,36.59,36.65,36.52,36.52,92000.0,35.6457,35.7041,35.5775,35.5775,92000.0
2014-07-14 15:05:00,36.53,36.54,36.49,36.52,30100.0,35.5872,35.597,35.5483,35.5775,30100.0
2014-07-14 15:10:00,36.53,36.54,36.52,36.53,15200.0,35.5872,35.597,35.5775,35.5872,15200.0
2014-07-14 15:15:00,36.52,36.55,36.52,36.55,15200.0,35.5775,35.6067,35.5775,35.6067,15200.0
2014-07-14 15:20:00,36.55,36.56,36.53,36.56,30300.0,35.6067,35.6164,35.5872,35.6164,30300.0
2014-07-14 15:25:00,36.56,36.57,36.55,36.56,25300.0,35.6164,35.6262,35.6067,35.6164,25300.0
2014-07-14 15:30:00,36.56,36.56,36.5,36.51,58100.0,35.6164,35.6164,35.558,35.5677,58100.0
2014-07-14 15:35:00,36.5,36.51,36.48,36.48,61000.0,35.558,35.5677,35.5385,35.5385,61000.0
2014-07-14 15:40:00,36.49,36.52,36.49,36.49,54400.0,35.5483,35.5775,35.5483,35.5483,54400.0
2014-07-14 15:45:00,36.49,36.53,36.48,36.52,69000.0,35.5483,35.5872,35.5385,35.5775,69000.0
2014-07-14 15:50:00,36.52,36.53,36.5,36.53,70600.0,35.5775,35.5872,35.558,35.5872,70600.0
2014-07-14 15:55:00,36.53,36.56,36.52,36.55,126900.0,35.5872,35.6164,35.5775,35.6067,126900.0
2014-07-15 09:30:00,36.41,36.57,36.36,36.48,68400.0,35.4703,35.6262,35.4216,35.5385,68400.0
2014-07-15 09:35:00,36.48,36.55,36.46,36.55,70600.0,35.5385,35.6067,35.519,35.6067,70600.0
2014-07-15 09:40:00,36.56,36.61,36.52,36.61,71600.0,35.6164,35.6652,35.5775,35.6652,71600.0
2014-07-15 09:45:00,36.62,36.73,36.61,36.65,34600.0,35.6749,35.7821,35.6652,35.7041,34600.0
2014-07-15 09:50:00,36.66,36.66,36.58,36.59,37400.0,35.7139,35.7139,35.6359,35.6457,37400.0
2014-07-15 09:55:00,36.58,36.6,36.48,36.55,33100.0,35.6359,35.6554,35.5385,35.6067,33100.0
2014-07-15 10:00:00,36.56,36.58,36.35,36.35,31000.0,35.6164,35.6359,35.4119,35.4119,31000.0
2014-07-15 10:05:00,36.36,36.42,36.35,36.38,24800.0,35.4216,35.4801,35.4119,35.4411,24800.0
2014-07-15 10:10:00,36.38,36.39,36.12,36.17,62200.0,35.4411,35.4508,35.1878,35.2365,62200.0
2014-07-15 10:15:00,36.16,36.23,36.11,36.2,23600.0,35.2268,35.295,35.1781,35.2657,23600.0
2014-07-15 10:20:00,36.2,36.26,36.17,36.22,42400.0,35.2657,35.3242,35.2365,35.2852,42400.0
2014-07-15 10:25:00,36.23,36.3,36.23,36.29,10900.0,35.295,35.3632,35.295,35.3534,10900.0
2014-07-15 10:30:00,36.27,36.3,36.18,36.19,19700.0,35.3339,35.3632,35.2463,35.256,19700.0
2014-07-15 10:35:00,36.19,36.24,36.08,36.08,32800.0,35.256,35.3047,35.1488,35.1488,32800.0
2014-07-15 10:40:00,36.08,36.09,35.96,36.01,61700.0,35.1488,35.1586,35.0319,35.0806,61700.0
2014-07-15 10:45:00,36.0,36.01,35.82,35.82,70200.0,35.0709,35.0806,34.8955,34.8955,70200.0
2014-07-15 10:50:00,35.82,35.96,35.8,35.95,38300.0,34.8955,35.0319,34.8761,35.0222,38300.0
2014-07-15 10:55:00,35.94,35.95,35.87,35.87,21800.0,35.0124,35.0222,34.9443,34.9443,21800.0
2014-07-15 11:00:00,35.86,35.94,35.84,35.84,34800.0,34.9345,35.0124,34.915,34.915,34800.0
2014-07-15 11:05:00,35.85,35.91,35.84,35.91,19600.0,34.9248,34.9832,34.915,34.9832,19600.0
2014-07-15 11:10:00,35.9,35.99,35.9,35.98,26900.0,34.9735,35.0612,34.9735,35.0514,26900.0
2014-07-15 11:15:00,35.99,36.05,35.99,36.05,9600.0,35.0612,35.1196,35.0612,35.1196,9600.0
2014-07-15 11:20:00,36.04,36.11,36.03,36.09,14800.0,35.1099,35.1781,35.1001,35.1586,14800.0
2014-07-15 11:25:00,36.09,36.09,36.03,36.03,6500.0,35.1586,35.1586,35.1001,35.1001,6500.0
2014-07-15 11:30:00,36.02,36.02,35.95,35.95,15700.0,35.0904,35.0904,35.0222,35.0222,15700.0
2014-07-15 11:35:00,35.96,35.98,35.91,35.95,9000.0,35.0319,35.0514,34.9832,35.0222,9000.0
2014-07-15 11:40:00,35.96,35.97,35.91,35.94,9300.0,35.0319,35.0417,34.9832,35.0124,9300.0
2014-07-15 11:45:00,35.93,35.94,35.89,35.93,11300.0,35.0027,35.0124,34.9637,35.0027,11300.0
2014-07-15 11:50:00,35.94,36.0,35.94,35.94,9800.0,35.0124,35.0709,35.0124,35.0124,9800.0
2014-07-15 11:55:00,35.93,35.93,35.83,35.84,23500.0,35.0027,35.0027,34.9053,34.915,23500.0
2014-07-15 12:00:00,35.85,35.88,35.82,35.85,13500.0,34.9248,34.954,34.8955,34.9248,13500.0
2014-07-15 12:05:00,35.86,35.93,35.86,35.88,10800.0,34.9345,35.0027,34.9345,34.954,10800.0
2014-07-15 12:10:00,35.89,35.96,35.89,35.9,10500.0,34.9637,35.0319,34.9637,34.9735,10500.0
2014-07-15 12:15:00,35.9,35.95,35.89,35.95,8400.0,34.9735,35.0222,34.9637,35.0222,8400.0
2014-07-15 12:20:00,35.95,35.96,35.91,35.96,9300.0,35.0222,35.0319,34.9832,35.0319,9300.0
2014-07-15 12:25:00,35.96,36.01,35.94,35.98,13500.0,35.0319,35.0806,35.0124,35.0514,13500.0
2014-07-15 12:30:00,35.97,35.99,35.95,35.98,10500.0,35.0417,35.0612,35.0222,35.0514,10500.0
2014-07-15 12:35:00,35.98,36.08,35.98,36.07,11800.0,35.0514,35.1488,35.0514,35.1391,11800.0
2014-07-15 12:40:00,36.08,36.12,36.06,36.09,6700.0,35.1488,35.1878,35.1294,35.1586,6700.0
2014-07-15 12:45:00,36.08,36.11,36.05,36.1,8200.0,35.1488,35.1781,35.1196,35.1683,8200.0
2014-07-15 12:50:00,36.1,36.11,36.07,36.11,12100.0,35.1683,35.1781,35.1391,35.1781,12100.0
2014-07-15 12:55:00,36.11,36.12,36.06,36.11,22000.0,35.1781,35.1878,35.1294,35.1781,22000.0
2014-07-15 13:00:00,36.11,36.14,36.11,36.13,17000.0,35.1781,35.2073,35.1781,35.1975,17000.0
2014-07-15 13:05:00,36.14,36.2,36.13,36.19,19300.0,35.2073,35.2657,35.1975,35.256,19300.0
2014-07-15 13:10:00,36.18,36.24,36.16,36.24,13800.0,35.2463,35.3047,35.2268,35.3047,13800.0
2014-07-15 13:15:00,36.25,36.29,36.25,36.27,20600.0,35.3144,35.3534,35.3144,35.3339,20600.0
2014-07-15 13:20:00,36.27,36.27,36.21,36.23,13700.0,35.3339,35.3339,35.2755,35.295,13700.0
2014-07-15 13:25:00,36.24,36.26,36.22,36.26,5200.0,35.3047,35.3242,35.2852,35.3242,5200.0
2014-07-15 13:30:00,36.26,36.28,36.25,36.27,7100.0,35.3242,35.3437,35.3144,35.3339,7100.0
2014-07-15 13:35:00,36.28,36.33,36.28,36.3,18500.0,35.3437,35.3924,35.3437,35.3632,18500.0
2014-07-15 13:40:00,36.3,36.32,36.24,36.29,39600.0,35.3632,35.3826,35.3047,35.3534,39600.0
2014-07-15 13:45:00,36.29,36.3,36.25,36.29,16500.0,35.3534,35.3632,35.3144,35.3534,16500.0
2014-07-15 13:50:00,36.29,36.39,36.29,36.35,54700.0,35.3534,35.4508,35.3534,35.4119,54700.0
2014-07-15 13:55:00,36.36,36.39,36.32,36.32,87300.0,35.4216,35.4508,35.3826,35.3826,87300.0
2014-07-15 14:00:00,36.32,36.34,36.29,36.31,24400.0,35.3826,35.4021,35.3534,35.3729,24400.0
2014-07-15 14:05:00,36.3,36.34,36.3,36.34,17500.0,35.3632,35.4021,35.3632,35.4021,17500.0
2014-07-15 14:10:00,36.35,36.41,36.35,36.37,14600.0,35.4119,35.4703,35.4119,35.4314,14600.0
2014-07-15 14:15:00,36.38,36.43,36.38,36.42,18400.0,35.4411,35.4898,35.4411,35.4801,18400.0
2014-07-15 14:20:00,36.42,36.43,36.4,36.4,27100.0,35.4801,35.4898,35.4606,35.4606,27100.0
2014-07-15 14:25:00,36.4,36.4,36.34,36.38,33900.0,35.4606,35.4606,35.4021,35.4411,33900.0
2014-07-15 14:30:00,36.38,36.39,36.31,36.31,38800.0,35.4411,35.4508,35.3729,35.3729,38800.0
2014-07-15 14:35:00,36.32,36.34,36.31,36.32,12200.0,35.3826,35.4021,35.3729,35.3826,12200.0
2014-07-15 14:40:00,36.32,36.34,36.31,36.31,14700.0,35.3826,35.4021,35.3729,35.3729,14700.0
2014-07-15 14:45:00,36.3,36.33,36.29,36.29,18700.0,35.3632,35.3924,35.3534,35.3534,18700.0
2014-07-15 14:50:00,36.3,36.3,36.25,36.26,10600.0,35.3632,35.3632,35.3144,35.3242,10600.0
2014-07-15 14:55:00,36.25,36.26,36.22,36.25,15900.0,35.3144,35.3242,35.2852,35.3144,15900.0
2014-07-15 15:00:00,36.25,36.26,36.22,36.24,20500.0,35.3144,35.3242,35.2852,35.3047,20500.0
2014-07-15 15:05:00,36.24,36.25,36.19,36.2,19300.0,35.3047,35.3144,35.256,35.2657,19300.0
2014-07-15 15:10:00,36.19,36.2,36.17,36.2,14100.0,35.256,35.2657,35.2365,35.2657,14100.0
2014-07-15 15:15:00,36.2,36.2,36.17,36.17,13300.0,35.2657,35.2657,35.2365,35.2365,13300.0
2014-07-15 15:20:00,36.18,36.18,36.16,36.16,17700.0,35.2463,35.2463,35.2268,35.2268,17700.0
2014-07-15 15:25:00,36.16,36.17,36.16,36.16,15000.0,35.2268,35.2365,35.2268,35.2268,15000.0
2014-07-15 15:30:00,36.16,36.18,36.15,36.16,24500.0,35.2268,35.2463,35.217,35.2268,24500.0
2014-07-15 15:35:00,36.16,36.17,36.15,36.16,95300.0,35.2268,35.2365,35.217,35.2268,95300.0
2014-07-15 15:40:00,36.15,36.2,36.15,36.17,38100.0,35.217,35.2657,35.217,35.2365,38100.0
2014-07-15 15:45:00,36.17,36.19,36.15,36.16,42200.0,35.2365,35.256,35.217,35.2268,42200.0
2014-07-15 15:50:00,36.17,36.18,36.16,36.18,51900.0,35.2365,35.2463,35.2268,35.2463,51900.0
2014-07-15 15:55:00,36.18,36.2,36.15,36.18,145200.0,35.2463,35.2657,35.217,35.2463,145200.0
2014-07-16 09:30:00,36.35,36.58,36.35,36.46,49200.0,35.4119,35.6359,35.4119,35.519,49200.0
2014-07-16 09:35:00,36.48,36.5,36.45,36.49,24100.0,35.5385,35.558,35.5093,35.5483,24100.0
2014-07-16 09:40:00,36.5,36.65,36.34,36.64,109900.0,35.558,35.7041,35.4021,35.6944,109900.0
2014-07-16 09:45:00,36.64,36.68,36.56,36.67,64200.0,35.6944,35.7333,35.6164,35.7236,64200.0
2014-07-16 09:50:00,36.68,36.74,36.61,36.64,68200.0,35.7333,35.7918,35.6652,35.6944,68200.0
2014-07-16 09:55:00,36.62,36.65,36.55,36.61,12200.0,35.6749,35.7041,35.6067,35.6652,12200.0
2014-07-16 10:00:00,36.61,36.71,36.61,36.63,42700.0,35.6652,35.7626,35.6652,35.6846,42700.0
2014-07-16 10:05:00,36.63,36.64,36.54,36.54,38300.0,35.6846,35.6944,35.597,35.597,38300.0
2014-07-16 10:10:00,36.53,36.53,36.44,36.47,43600.0,35.5872,35.5872,35.4995,35.5288,43600.0
2014-07-16 10:15:00,36.46,36.56,36.44,36.52,67000.0,35.519,35.6164,35.4995,35.5775,67000.0
2014-07-16 10:20:00,36.51,36.59,36.49,36.53,31500.0,35.5677,35.6457,35.5483,35.5872,31500.0
2014-07-16 10:25:00,36.53,36.58,36.52,36.56,19700.0,35.5872,35.6359,35.5775,35.6164,19700.0
2014-07-16 10:30:00,36.57,36.67,36.54,36.65,30000.0,35.6262,35.7236,35.597,35.7041,30000.0
2014-07-16 10:35:00,36.65,36.68,36.63,36.66,32800.0,35.7041,35.7333,35.6846,35.7139,32800.0
2014-07-16 10:40:00,36.66,36.67,36.62,36.65,36000.0,35.7139,35.7236,35.6749,35.7041,36000.0
2014-07-16 10:45:00,36.64,36.65,36.57,36.64,25400.0,35.6944,35.7041,35.6262,35.6944,25400.0
2014-07-16 10:50:00,36.63,36.66,36.58,36.64,25400.0,35.6846,35.7139,35.6359,35.6944,25400.0
2014-07-16 10:55:00,36.64,36.7,36.64,36.64,25000.0,35.6944,35.7528,35.6944,35.6944,25000.0
2014-07-16 11:00:00,36.63,36.7,36.63,36.7,8400.0,35.6846,35.7528,35.6846,35.7528,8400.0
2014-07-16 11:05:00,36.7,36.7,36.63,36.66,20000.0,35.7528,35.7528,35.6846,35.7139,20000.0
2014-07-16 11:10:00,36.66,36.68,36.65,36.65,4300.0,35.7139,35.7333,35.7041,35.7041,4300.0
2014-07-16 11:15:00,36.64,36.68,36.62,36.66,38600.0,35.6944,35.7333,35.6749,35.7139,38600.0
2014-07-16 11:20:00,36.66,36.67,36.63,36.65,9900.0,35.7139,35.7236,35.6846,35.7041,9900.0
2014-07-16 11:25:00,36.65,36.67,36.65,36.66,7800.0,35.7041,35.7236,35.7041,35.7139,7800.0
2014-07-16 11:30:00,36.66,36.66,36.61,36.65,9900.0,35.7139,35.7139,35.6652,35.7041,9900.0
2014-07-16 11:35:00,36.65,36.65,36.58,36.59,22000.0,35.7041,35.7041,35.6359,35.6457,22000.0
2014-07-16 11:40:00,36.57,36.65,36.57,36.65,8300.0,35.6262,35.7041,35.6262,35.7041,8300.0
2014-07-16 11:45:00,36.64,36.67,36.62,36.66,14500.0,35.6944,35.7236,35.6749,35.7139,14500.0
2014-07-16 11:50:00,36.66,36.68,36.64,36.68,4800.0,35.7139,35.7333,35.6944,35.7333,4800.0
2014-07-16 11:55:00,36.68,36.69,36.65,36.68,21000.0,35.7333,35.7431,35.7041,35.7333,21000.0
2014-07-16 12:00:00,36.68,36.71,36.66,36.71,12400.0,35.7333,35.7626,35.7139,35.7626,12400.0
2014-07-16 12:05:00,36.7,36.76,36.7,36.75,9800.0,35.7528,35.8113,35.7528,35.8015,9800.0
2014-07-16 12:10:00,36.74,36.78,36.72,36.77,23300.0,35.7918,35.8308,35.7723,35.821,23300.0
2014-07-16 12:15:00,36.77,36.78,36.74,36.78,4900.0,35.821,35.8308,35.7918,35.8308,4900.0
2014-07-16 12:20:00,36.77,36.77,36.72,36.73,21200.0,35.821,35.821,35.7723,35.7821,21200.0
2014-07-16 12:25:00,36.73,36.76,36.7,36.72,41300.0,35.7821,35.8113,35.7528,35.7723,41300.0
2014-07-16 12:30:00,36.73,36.76,36.72,36.76,27300.0,35.7821,35.8113,35.7723,35.8113,27300.0
2014-07-16 12:35:00,36.76,36.78,36.73,36.78,13600.0,35.8113,35.8308,35.7821,35.8308,13600.0
2014-07-16 12:40:00,36.78,36.9,36.78,36.87,55100.0,35.8308,35.9477,35.8308,35.9184,55100.0
2014-07-16 12:45:00,36.86,36.89,36.85,36.88,16700.0,35.9087,35.9379,35.899,35.9282,16700.0
2014-07-16 12:50:00,36.89,36.92,36.88,36.91,21800.0,35.9379,35.9672,35.9282,35.9574,21800.0
2014-07-16 12:55:00,36.9,37.03,36.9,37.0,53700.0,35.9477,36.0743,35.9477,36.0451,53700.0
2014-07-16 13:00:00,37.0,37.03,36.98,37.02,28200.0,36.0451,36.0743,36.0256,36.0646,28200.0
2014-07-16 13:05:00,37.02,37.04,37.01,37.02,14900.0,36.0646,36.0841,36.0548,36.0646,14900.0
2014-07-16 13:10:00,37.02,37.02,37.0,37.01,3200.0,36.0646,36.0646,36.0451,36.0548,3200.0
2014-07-16 13:15:00,37.0,37.02,37.0,37.0,8900.0,36.0451,36.0646,36.0451,36.0451,8900.0
2014-07-16 13:20:00,37.01,37.06,36.98,37.05,27300.0,36.0548,36.1035,36.0256,36.0938,27300.0
2014-07-16 13:25:00,37.06,37.06,37.02,37.05,28600.0,36.1035,36.1035,36.0646,36.0938,28600.0
2014-07-16 13:30:00,37.04,37.05,37.0,37.04,34600.0,36.0841,36.0938,36.0451,36.0841,34600.0
2014-07-16 13:35:00,37.04,37.11,37.04,37.08,40300.0,36.0841,36.1523,36.0841,36.123,40300.0
2014-07-16 13:40:00,37.08,37.12,37.06,37.11,215200.0,36.123,36.162,36.1035,36.1523,215200.0
2014-07-16 13:45:00,37.1,37.12,37.09,37.1,9500.0,36.1425,36.162,36.1328,36.1425,9500.0
2014-07-16 13:50:00,37.1,37.12,37.09,37.12,17000.0,36.1425,36.162,36.1328,36.162,17000.0
2014-07-16 13:55:00,37.12,37.17,37.11,37.15,39700.0,36.162,36.2107,36.1523,36.1912,39700.0
2014-07-16 14:00:00,37.15,37.19,37.12,37.19,35300.0,36.1912,36.2302,36.162,36.2302,35300.0
2014-07-16 14:05:00,37.19,37.19,37.15,37.16,13800.0,36.2302,36.2302,36.1912,36.201,13800.0
2014-07-16 14:10:00,37.16,37.16,37.13,37.14,22300.0,36.201,36.201,36.1717,36.1815,22300.0
2014-07-16 14:15:00,37.13,37.16,37.13,37.15,23300.0,36.1717,36.201,36.1717,36.1912,23300.0
2014-07-16 14:20:00,37.15,37.17,37.07,37.1,36900.0,36.1912,36.2107,36.1133,36.1425,36900.0
2014-07-16 14:25:00,37.1,37.16,37.09,37.14,134500.0,36.1425,36.201,36.1328,36.1815,134500.0
2014-07-16 14:30:00,37.14,37.22,37.13,37.21,55300.0,36.1815,36.2594,36.1717,36.2497,55300.0
2014-07-16 14:35:00,37.21,37.22,37.18,37.18,26400.0,36.2497,36.2594,36.2204,36.2204,26400.0
2014-07-16 14:40:00,37.18,37.26,37.17,37.25,56200.0,36.2204,36.2984,36.2107,36.2886,56200.0
2014-07-16 14:45:00,37.24,37.3,37.23,37.25,72400.0,36.2789,36.3373,36.2692,36.2886,72400.0
2014-07-16 14:50:00,37.25,37.28,37.23,37.25,44200.0,36.2886,36.3179,36.2692,36.2886,44200.0
2014-07-16 14:55:00,37.26,37.26,37.22,37.24,15800.0,36.2984,36.2984,36.2594,36.2789,15800.0
2014-07-16 15:00:00,37.23,37.26,37.21,37.22,46700.0,36.2692,36.2984,36.2497,36.2594,46700.0
2014-07-16 15:05:00,37.22,37.25,37.21,37.23,27300.0,36.2594,36.2886,36.2497,36.2692,27300.0
2014-07-16 15:10:00,37.23,37.26,37.22,37.22,50600.0,36.2692,36.2984,36.2594,36.2594,50600.0
2014-07-16 15:15:00,37.22,37.27,37.18,37.18,69900.0,36.2594,36.3081,36.2204,36.2204,69900.0
2014-07-16 15:20:00,37.18,37.18,37.12,37.13,58500.0,36.2204,36.2204,36.162,36.1717,58500.0
2014-07-16 15:25:00,37.14,37.18,37.13,37.17,39600.0,36.1815,36.2204,36.1717,36.2107,39600.0
2014-07-16 15:30:00,37.17,37.18,37.14,37.15,36300.0,36.2107,36.2204,36.1815,36.1912,36300.0
2014-07-16 15:35:00,37.15,37.19,37.13,37.17,77300.0,36.1912,36.2302,36.1717,36.2107,77300.0
2014-07-16 15:40:00,37.17,37.18,37.13,37.16,76200.0,36.2107,36.2204,36.1717,36.201,76200.0
2014-07-16 15:45:00,37.16,37.17,37.12,37.12,79100.0,36.201,36.2107,36.162,36.162,79100.0
2014-07-16 15:50:00,37.12,37.15,37.11,37.11,106000.0,36.162,36.1912,36.1523,36.1523,106000.0
2014-07-16 15:55:00,37.11,37.14,37.07,37.12,242100.0,36.1523,36.1815,36.1133,36.162,242100.0
2014-07-17 09:30:00,36.63,37.18,36.63,37.1,68500.0,35.6846,36.2204,35.6846,36.1425,68500.0
2014-07-17 09:35:00,37.11,37.43,37.11,37.43,91700.0,36.1523,36.464,36.1523,36.464,91700.0
2014-07-17 09:40:00,37.44,37.58,37.42,37.48,92700.0,36.4737,36.6101,36.4543,36.5127,92700.0
2014-07-17 09:45:00,37.48,37.56,37.47,37.51,77300.0,36.5127,36.5906,36.503,36.5419,77300.0
2014-07-17 09:50:00,37.51,37.61,37.5,37.61,23400.0,36.5419,36.6393,36.5322,36.6393,23400.0
2014-07-17 09:55:00,37.61,37.72,37.56,37.57,55200.0,36.6393,36.7465,36.5906,36.6004,55200.0
2014-07-17 10:00:00,37.56,37.72,37.54,37.7,128800.0,36.5906,36.7465,36.5712,36.727,128800.0
2014-07-17 10:05:00,37.72,37.72,37.56,37.56,46900.0,36.7465,36.7465,36.5906,36.5906,46900.0
2014-07-17 10:10:00,37.57,37.63,37.55,37.61,32400.0,36.6004,36.6588,36.5809,36.6393,32400.0
2014-07-17 10:15:00,37.61,37.61,37.49,37.49,38800.0,36.6393,36.6393,36.5224,36.5224,38800.0
2014-07-17 10:20:00,37.5,37.68,37.5,37.62,72800.0,36.5322,36.7075,36.5322,36.6491,72800.0
2014-07-17 10:25:00,37.62,37.63,37.58,37.63,46600.0,36.6491,36.6588,36.6101,36.6588,46600.0
2014-07-17 10:30:00,37.63,37.65,37.56,37.56,47000.0,36.6588,36.6783,36.5906,36.5906,47000.0
2014-07-17 10:35:00,37.56,37.58,37.52,37.55,33100.0,36.5906,36.6101,36.5517,36.5809,33100.0
2014-07-17 10:40:00,37.55,37.58,37.52,37.52,19700.0,36.5809,36.6101,36.5517,36.5517,19700.0
2014-07-17 10:45:00,37.52,37.61,37.52,37.59,36700.0,36.5517,36.6393,36.5517,36.6199,36700.0
2014-07-17 10:50:00,37.57,37.6,37.57,37.6,25500.0,36.6004,36.6296,36.6004,36.6296,25500.0
2014-07-17 10:55:00,37.6,37.6,37.49,37.5,21000.0,36.6296,36.6296,36.5224,36.5322,21000.0
2014-07-17 11:00:00,37.5,37.5,37.44,37.44,18800.0,36.5322,36.5322,36.4737,36.4737,18800.0
2014-07-17 11:05:00,37.45,37.46,37.37,37.4,41900.0,36.4835,36.4932,36.4055,36.4348,41900.0
2014-07-17 11:10:00,37.39,37.44,37.33,37.34,39200.0,36.425,36.4737,36.3666,36.3763,39200.0
2014-07-17 11:15:00,37.33,37.37,37.27,37.33,49200.0,36.3666,36.4055,36.3081,36.3666,49200.0
2014-07-17 11:20:00,37.33,37.33,37.2,37.2,32300.0,36.3666,36.3666,36.2399,36.2399,32300.0
2014-07-17 11:25:00,37.2,37.26,37.15,37.16,29300.0,36.2399,36.2984,36.1912,36.201,29300.0
2014-07-17 11:30:00,37.16,37.25,37.11,37.24,29800.0,36.201,36.2886,36.1523,36.2789,29800.0
2014-07-17 11:35:00,37.24,37.39,37.23,37.36,91800.0,36.2789,36.425,36.2692,36.3958,91800.0
2014-07-17 11:40:00,37.37,37.43,37.37,37.4,21700.0,36.4055,36.464,36.4055,36.4348,21700.0
2014-07-17 11:45:00,37.4,37.4,37.32,37.4,31200.0,36.4348,36.4348,36.3568,36.4348,31200.0
2014-07-17 11:50:00,37.39,37.4,37.29,37.3,16000.0,36.425,36.4348,36.3276,36.3373,16000.0
2014-07-17 11:55:00,37.3,37.3,37.22,37.26,65300.0,36.3373,36.3373,36.2594,36.2984,65300.0
2014-07-17 12:00:00,37.26,37.27,37.13,37.15,115300.0,36.2984,36.3081,36.1717,36.1912,115300.0
2014-07-17 12:05:00,37.15,37.2,37.1,37.18,48200.0,36.1912,36.2399,36.1425,36.2204,48200.0
2014-07-17 12:10:00,37.16,37.24,37.16,37.23,21800.0,36.201,36.2789,36.201,36.2692,21800.0
2014-07-17 12:15:00,37.23,37.23,37.17,37.17,19100.0,36.2692,36.2692,36.2107,36.2107,19100.0
2014-07-17 12:20:00,37.17,37.19,37.13,37.18,12000.0,36.2107,36.2302,36.1717,36.2204,12000.0
2014-07-17 12:25:00,37.18,37.23,37.16,37.22,27800.0,36.2204,36.2692,36.201,36.2594,27800.0
2014-07-17 12:30:00,37.23,37.23,37.18,37.23,9700.0,36.2692,36.2692,36.2204,36.2692,9700.0
2014-07-17 12:35:00,37.23,37.29,37.22,37.22,18300.0,36.2692,36.3276,36.2594,36.2594,18300.0
2014-07-17 12:40:00,37.22,37.26,37.22,37.26,12400.0,36.2594,36.2984,36.2594,36.2984,12400.0
2014-07-17 12:45:00,37.27,37.27,37.21,37.24,21500.0,36.3081,36.3081,36.2497,36.2789,21500.0
2014-07-17 12:50:00,37.24,37.29,37.24,37.28,14100.0,36.2789,36.3276,36.2789,36.3179,14100.0
2014-07-17 12:55:00,37.29,37.3,37.25,37.28,34900.0,36.3276,36.3373,36.2886,36.3179,34900.0
2014-07-17 13:00:00,37.28,37.32,37.28,37.29,8300.0,36.3179,36.3568,36.3179,36.3276,8300.0
2014-07-17 13:05:00,37.29,37.34,37.29,37.29,11600.0,36.3276,36.3763,36.3276,36.3276,11600.0
2014-07-17 13:10:00,37.3,37.38,37.3,37.38,12400.0,36.3373,36.4153,36.3373,36.4153,12400.0
2014-07-17 13:15:00,37.38,37.39,37.33,37.33,8500.0,36.4153,36.425,36.3666,36.3666,8500.0
2014-07-17 13:20:00,37.32,37.35,37.27,37.29,14600.0,36.3568,36.3861,36.3081,36.3276,14600.0
2014-07-17 13:25:00,37.29,37.3,37.22,37.23,13800.0,36.3276,36.3373,36.2594,36.2692,13800.0
2014-07-17 13:30:00,37.24,37.32,37.24,37.31,17500.0,36.2789,36.3568,36.2789,36.3471,17500.0
2014-07-17 13:35:00,37.31,37.34,37.23,37.23,30100.0,36.3471,36.3763,36.2692,36.2692,30100.0
2014-07-17 13:40:00,37.22,37.24,37.15,37.18,18100.0,36.2594,36.2789,36.1912,36.2204,18100.0
2014-07-17 13:45:00,37.17,37.18,37.14,37.15,19900.0,36.2107,36.2204,36.1815,36.1912,19900.0
2014-07-17 13:50:00,37.14,37.2,37.14,37.18,44400.0,36.1815,36.2399,36.1815,36.2204,44400.0
2014-07-17 13:55:00,37.18,37.23,37.18,37.23,26800.0,36.2204,36.2692,36.2204,36.2692,26800.0
2014-07-17 14:00:00,37.24,37.24,37.19,37.2,29300.0,36.2789,36.2789,36.2302,36.2399,29300.0
2014-07-17 14:05:00,37.2,37.21,37.18,37.2,25200.0,36.2399,36.2497,36.2204,36.2399,25200.0
2014-07-17 14:10:00,37.2,37.27,37.2,37.26,27300.0,36.2399,36.3081,36.2399,36.2984,27300.0
2014-07-17 14:15:00,37.26,37.27,37.24,37.25,16400.0,36.2984,36.3081,36.2789,36.2886,16400.0
2014-07-17 14:20:00,37.26,37.27,37.23,37.27,19400.0,36.2984,36.3081,36.2692,36.3081,19400.0
2014-07-17 14:25:00,37.27,37.28,37.21,37.21,15600.0,36.3081,36.3179,36.2497,36.2497,15600.0
2014-07-17 14:30:00,37.22,37.24,37.18,37.2,17300.0,36.2594,36.2789,36.2204,36.2399,17300.0
2014-07-17 14:35:00,37.2,37.28,37.19,37.27,15500.0,36.2399,36.3179,36.2302,36.3081,15500.0
2014-07-17 14:40:00,37.28,37.31,37.28,37.3,32900.0,36.3179,36.3471,36.3179,36.3373,32900.0
2014-07-17 14:45:00,37.3,37.32,37.28,37.28,31100.0,36.3373,36.3568,36.3179,36.3179,31100.0
2014-07-17 14:50:00,37.29,37.33,37.27,37.31,51500.0,36.3276,36.3666,36.3081,36.3471,51500.0
2014-07-17 14:55:00,37.31,37.35,37.3,37.33,24100.0,36.3471,36.3861,36.3373,36.3666,24100.0
2014-07-17 15:00:00,37.33,37.34,37.31,37.33,23500.0,36.3666,36.3763,36.3471,36.3666,23500.0
2014-07-17 15:05:00,37.34,37.36,37.3,37.3,31100.0,36.3763,36.3958,36.3373,36.3373,31100.0
2014-07-17 15:10:00,37.31,37.33,37.27,37.28,25100.0,36.3471,36.3666,36.3081,36.3179,25100.0
2014-07-17 15:15:00,37.28,37.28,37.12,37.13,40500.0,36.3179,36.3179,36.162,36.1717,40500.0
2014-07-17 15:20:00,37.14,37.16,37.1,37.12,29200.0,36.1815,36.201,36.1425,36.162,29200.0
2014-07-17 15:25:00,37.13,37.15,37.07,37.09,35300.0,36.1717,36.1912,36.1133,36.1328,35300.0
2014-07-17 15:30:00,37.08,37.13,37.02,37.13,109700.0,36.123,36.1717,36.0646,36.1717,109700.0
2014-07-17 15:35:00,37.13,37.14,37.07,37.11,87600.0,36.1717,36.1815,36.1133,36.1523,87600.0
2014-07-17 15:40:00,37.12,37.13,37.0,37.02,133400.0,36.162,36.1717,36.0451,36.0646,133400.0
2014-07-17 15:45:00,37.02,37.13,37.0,37.13,99900.0,36.0646,36.1717,36.0451,36.1717,99900.0
2014-07-17 15:50:00,37.13,37.17,37.07,37.1,131300.0,36.1717,36.2107,36.1133,36.1425,131300.0
2014-07-17 15:55:00,37.1,37.12,37.06,37.06,98700.0,36.1425,36.162,36.1035,36.1035,98700.0
2014-07-18 09:30:00,37.03,37.42,36.99,37.32,173200.0,36.0743,36.4543,36.0353,36.3568,173200.0
2014-07-18 09:35:00,37.33,37.56,37.27,37.45,64400.0,36.3666,36.5906,36.3081,36.4835,64400.0
2014-07-18 09:40:00,37.44,37.58,37.37,37.37,77200.0,36.4737,36.6101,36.4055,36.4055,77200.0
2014-07-18 09:45:00,37.36,37.49,37.28,37.47,54400.0,36.3958,36.5224,36.3179,36.503,54400.0
2014-07-18 09:50:00,37.47,37.52,37.45,37.47,18700.0,36.503,36.5517,36.4835,36.503,18700.0
2014-07-18 09:55:00,37.43,37.47,37.38,37.46,26100.0,36.464,36.503,36.4153,36.4932,26100.0
2014-07-18 10:00:00,37.46,37.65,37.46,37.63,57400.0,36.4932,36.6783,36.4932,36.6588,57400.0
2014-07-18 10:05:00,37.64,37.73,37.64,37.73,49100.0,36.6686,36.7563,36.6686,36.7563,49100.0
2014-07-18 10:10:00,37.73,37.78,37.69,37.71,49000.0,36.7563,36.805,36.7173,36.7368,49000.0
2014-07-18 10:15:00,37.7,37.72,37.66,37.69,41800.0,36.727,36.7465,36.6881,36.7173,41800.0
2014-07-18 10:20:00,37.7,37.78,37.66,37.67,35100.0,36.727,36.805,36.6881,36.6978,35100.0
2014-07-18 10:25:00,37.68,37.77,37.68,37.71,43100.0,36.7075,36.7952,36.7075,36.7368,43100.0
2014-07-18 10:30:00,37.71,37.72,37.66,37.71,32000.0,36.7368,36.7465,36.6881,36.7368,32000.0
2014-07-18 10:35:00,37.71,37.71,37.66,37.66,17800.0,36.7368,36.7368,36.6881,36.6881,17800.0
2014-07-18 10:40:00,37.66,37.69,37.65,37.67,23800.0,36.6881,36.7173,36.6783,36.6978,23800.0
2014-07-18 10:45:00,37.68,37.76,37.67,37.76,51500.0,36.7075,36.7855,36.6978,36.7855,51500.0
2014-07-18 10:50:00,37.76,37.88,37.76,37.87,46300.0,36.7855,36.9024,36.7855,36.8926,46300.0
2014-07-18 10:55:00,37.87,37.98,37.87,37.95,53300.0,36.8926,36.9998,36.8926,36.9706,53300.0
2014-07-18 11:00:00,37.96,38.03,37.95,37.98,95100.0,36.9803,37.0485,36.9706,36.9998,95100.0
2014-07-18 11:05:00,37.98,38.02,37.97,38.01,56900.0,36.9998,37.0388,36.9901,37.029,56900.0
2014-07-18 11:10:00,38.0,38.09,38.0,38.05,43600.0,37.0193,37.107,37.0193,37.068,43600.0
2014-07-18 11:15:00,38.05,38.11,37.98,38.09,81100.0,37.068,37.1264,36.9998,37.107,81100.0
2014-07-18 11:20:00,38.09,38.19,38.09,38.15,161500.0,37.107,37.2044,37.107,37.1654,161500.0
2014-07-18 11:25:00,38.15,38.16,38.07,38.11,72300.0,37.1654,37.1752,37.0875,37.1264,72300.0
2014-07-18 11:30:00,38.12,38.12,38.03,38.11,65700.0,37.1362,37.1362,37.0485,37.1264,65700.0
2014-07-18 11:35:00,38.1,38.25,38.1,38.24,62100.0,37.1167,37.2628,37.1167,37.2531,62100.0
2014-07-18 11:40:00,38.24,38.25,38.17,38.22,44600.0,37.2531,37.2628,37.1849,37.2336,44600.0
2014-07-18 11:45:00,38.22,38.29,38.22,38.25,77200.0,37.2336,37.3018,37.2336,37.2628,77200.0
2014-07-18 11:50:00,38.25,38.3,38.23,38.28,54400.0,37.2628,37.3115,37.2433,37.2921,54400.0
2014-07-18 11:55:00,38.29,38.41,38.27,38.41,66000.0,37.3018,37.4187,37.2823,37.4187,66000.0
2014-07-18 12:00:00,38.4,38.54,38.4,38.54,114100.0,37.409,37.5453,37.409,37.5453,114100.0
2014-07-18 12:05:00,38.54,38.54,38.39,38.48,38500.0,37.5453,37.5453,37.3992,37.4869,38500.0
2014-07-18 12:10:00,38.47,38.5,38.44,38.48,53800.0,37.4772,37.5064,37.4479,37.4869,53800.0
2014-07-18 12:15:00,38.48,38.51,38.39,38.42,47500.0,37.4869,37.5161,37.3992,37.4284,47500.0
2014-07-18 12:20:00,38.43,38.45,38.38,38.41,46500.0,37.4382,37.4577,37.3895,37.4187,46500.0
2014-07-18 12:25:00,38.41,38.43,38.39,38.4,35600.0,37.4187,37.4382,37.3992,37.409,35600.0
2014-07-18 12:30:00,38.4,38.41,38.3,38.31,91600.0,37.409,37.4187,37.3115,37.3213,91600.0
2014-07-18 12:35:00,38.31,38.34,38.3,38.31,42400.0,37.3213,37.3505,37.3115,37.3213,42400.0
2014-07-18 12:40:00,38.3,38.3,38.22,38.23,137300.0,37.3115,37.3115,37.2336,37.2433,137300.0
2014-07-18 12:45:00,38.22,38.27,38.22,38.25,78800.0,37.2336,37.2823,37.2336,37.2628,78800.0
2014-07-18 12:50:00,38.25,38.3,38.25,38.27,37900.0,37.2628,37.3115,37.2628,37.2823,37900.0
2014-07-18 12:55:00,38.27,38.3,38.25,38.3,42300.0,37.2823,37.3115,37.2628,37.3115,42300.0
2014-07-18 13:00:00,38.3,38.32,38.17,38.17,41700.0,37.3115,37.331,37.1849,37.1849,41700.0
2014-07-18 13:05:00,38.15,38.17,38.13,38.15,39100.0,37.1654,37.1849,37.1459,37.1654,39100.0
2014-07-18 13:10:00,38.16,38.17,38.14,38.16,27300.0,37.1752,37.1849,37.1557,37.1752,27300.0
2014-07-18 13:15:00,38.16,38.21,38.16,38.2,31400.0,37.1752,37.2239,37.1752,37.2141,31400.0
2014-07-18 13:20:00,38.2,38.28,38.2,38.27,40300.0,37.2141,37.2921,37.2141,37.2823,40300.0
2014-07-18 13:25:00,38.27,38.27,38.19,38.19,29300.0,37.2823,37.2823,37.2044,37.2044,29300.0
2014-07-18 13:30:00,38.19,38.2,38.15,38.19,26600.0,37.2044,37.2141,37.1654,37.2044,26600.0
2014-07-18 13:35:00,38.2,38.24,38.19,38.23,42700.0,37.2141,37.2531,37.2044,37.2433,42700.0
2014-07-18 13:40:00,38.23,38.26,38.19,38.26,46900.0,37.2433,37.2726,37.2044,37.2726,46900.0
2014-07-18 13:45:00,38.25,38.29,38.25,38.27,27900.0,37.2628,37.3018,37.2628,37.2823,27900.0
2014-07-18 13:50:00,38.27,38.29,38.27,38.28,27600.0,37.2823,37.3018,37.2823,37.2921,27600.0
2014-07-18 13:55:00,38.29,38.29,38.23,38.23,41700.0,37.3018,37.3018,37.2433,37.2433,41700.0
2014-07-18 14:00:00,38.23,38.25,38.21,38.21,42600.0,37.2433,37.2628,37.2239,37.2239,42600.0
2014-07-18 14:05:00,38.21,38.22,38.2,38.22,23600.0,37.2239,37.2336,37.2141,37.2336,23600.0
2014-07-18 14:10:00,38.23,38.27,38.22,38.27,50800.0,37.2433,37.2823,37.2336,37.2823,50800.0
2014-07-18 14:15:00,38.27,38.27,38.24,38.27,78900.0,37.2823,37.2823,37.2531,37.2823,78900.0
2014-07-18 14:20:00,38.28,38.34,38.27,38.33,52300.0,37.2921,37.3505,37.2823,37.3408,52300.0
2014-07-18 14:25:00,38.34,38.44,38.33,38.41,65200.0,37.3505,37.4479,37.3408,37.4187,65200.0
2014-07-18 14:30:00,38.4,38.47,38.4,38.46,51700.0,37.409,37.4772,37.409,37.4674,51700.0
2014-07-18 14:35:00,38.47,38.49,38.45,38.47,50300.0,37.4772,37.4966,37.4577,37.4772,50300.0
2014-07-18 14:40:00,38.47,38.48,38.42,38.42,77500.0,37.4772,37.4869,37.4284,37.4284,77500.0
2014-07-18 14:45:00,38.42,38.47,38.4,38.4,80600.0,37.4284,37.4772,37.409,37.409,80600.0
2014-07-18 14:50:00,38.41,38.42,38.39,38.41,46100.0,37.4187,37.4284,37.3992,37.4187,46100.0
2014-07-18 14:55:00,38.41,38.42,38.4,38.4,47100.0,37.4187,37.4284,37.409,37.409,47100.0
2014-07-18 15:00:00,38.4,38.4,38.29,38.29,77600.0,37.409,37.409,37.3018,37.3018,77600.0
2014-07-18 15:05:00,38.29,38.35,38.26,38.34,53000.0,37.3018,37.3602,37.2726,37.3505,53000.0
2014-07-18 15:10:00,38.35,38.43,38.34,38.4,75800.0,37.3602,37.4382,37.3505,37.409,75800.0
2014-07-18 15:15:00,38.42,38.48,38.41,38.48,57300.0,37.4284,37.4869,37.4187,37.4869,57300.0
2014-07-18 15:20:00,38.48,38.53,38.48,38.5,86700.0,37.4869,37.5356,37.4869,37.5064,86700.0
2014-07-18 15:25:00,38.49,38.57,38.49,38.52,102600.0,37.4966,37.5746,37.4966,37.5259,102600.0
2014-07-18 15:30:00,38.52,38.55,38.5,38.51,96900.0,37.5259,37.5551,37.5064,37.5161,96900.0
2014-07-18 15:35:00,38.51,38.52,38.48,38.48,98100.0,37.5161,37.5259,37.4869,37.4869,98100.0
2014-07-18 15:40:00,38.48,38.49,38.37,38.39,121800.0,37.4869,37.4966,37.3797,37.3992,121800.0
2014-07-18 15:45:00,38.39,38.4,38.34,38.34,156400.0,37.3992,37.409,37.3505,37.3505,156400.0
2014-07-18 15:50:00,38.35,38.37,38.31,38.31,174400.0,37.3602,37.3797,37.3213,37.3213,174400.0
2014-07-18 15:55:00,38.32,38.38,38.3,38.38,231000.0,37.331,37.3895,37.3115,37.3895,231000.0
2014-07-21 09:30:00,38.1,38.17,37.79,37.8,230700.0,37.1167,37.1849,36.8147,36.8244,230700.0
2014-07-21 09:35:00,37.82,38.21,37.79,38.15,131500.0,36.8439,37.2239,36.8147,37.1654,131500.0
2014-07-21 09:40:00,38.16,38.16,38.04,38.05,47700.0,37.1752,37.1752,37.0583,37.068,47700.0
2014-07-21 09:45:00,38.04,38.14,38.01,38.06,41200.0,37.0583,37.1557,37.029,37.0777,41200.0
2014-07-21 09:50:00,38.07,38.29,38.06,38.29,23400.0,37.0875,37.3018,37.0777,37.3018,23400.0
2014-07-21 09:55:00,38.28,38.39,38.25,38.35,44400.0,37.2921,37.3992,37.2628,37.3602,44400.0
2014-07-21 10:00:00,38.35,38.37,38.23,38.36,30000.0,37.3602,37.3797,37.2433,37.37,30000.0
2014-07-21 10:05:00,38.35,38.36,38.27,38.3,18400.0,37.3602,37.37,37.2823,37.3115,18400.0
2014-07-21 10:10:00,38.29,38.37,38.25,38.34,25400.0,37.3018,37.3797,37.2628,37.3505,25400.0
2014-07-21 10:15:00,38.34,38.38,38.25,38.28,28200.0,37.3505,37.3895,37.2628,37.2921,28200.0
2014-07-21 10:20:00,38.27,38.3,38.24,38.28,17400.0,37.2823,37.3115,37.2531,37.2921,17400.0
2014-07-21 10:25:00,38.27,38.34,38.25,38.27,21300.0,37.2823,37.3505,37.2628,37.2823,21300.0
2014-07-21 10:30:00,38.27,38.27,38.21,38.25,25900.0,37.2823,37.2823,37.2239,37.2628,25900.0
2014-07-21 10:35:00,38.25,38.29,38.13,38.14,34900.0,37.2628,37.3018,37.1459,37.1557,34900.0
2014-07-21 10:40:00,38.14,38.19,38.13,38.15,33200.0,37.1557,37.2044,37.1459,37.1654,33200.0
2014-07-21 10:45:00,38.15,38.18,38.14,38.14,28200.0,37.1654,37.1946,37.1557,37.1557,28200.0
2014-07-21 10:50:00,38.14,38.2,38.12,38.2,85200.0,37.1557,37.2141,37.1362,37.2141,85200.0
2014-07-21 10:55:00,38.21,38.25,38.2,38.2,24200.0,37.2239,37.2628,37.2141,37.2141,24200.0
2014-07-21 11:00:00,38.2,38.26,38.2,38.26,14600.0,37.2141,37.2726,37.2141,37.2726,14600.0
2014-07-21 11:05:00,38.26,38.34,38.26,38.34,20200.0,37.2726,37.3505,37.2726,37.3505,20200.0
2014-07-21 11:10:00,38.33,38.36,38.28,38.31,28100.0,37.3408,37.37,37.2921,37.3213,28100.0
2014-07-21 11:15:00,38.31,38.34,38.29,38.34,15600.0,37.3213,37.3505,37.3018,37.3505,15600.0
2014-07-21 11:20:00,38.34,38.37,38.33,38.35,14800.0,37.3505,37.3797,37.3408,37.3602,14800.0
2014-07-21 11:25:00,38.34,38.42,38.34,38.42,24400.0,37.3505,37.4284,37.3505,37.4284,24400.0
2014-07-21 11:30:00,38.42,38.47,38.42,38.46,22100.0,37.4284,37.4772,37.4284,37.4674,22100.0
2014-07-21 11:35:00,38.46,38.47,38.44,38.45,16200.0,37.4674,37.4772,37.4479,37.4577,16200.0
2014-07-21 11:40:00,38.46,38.49,38.45,38.46,28700.0,37.4674,37.4966,37.4577,37.4674,28700.0
2014-07-21 11:45:00,38.46,38.46,38.36,38.39,32400.0,37.4674,37.4674,37.37,37.3992,32400.0
2014-07-21 11:50:00,38.38,38.4,38.36,38.39,18300.0,37.3895,37.409,37.37,37.3992,18300.0
2014-07-21 11:55:00,38.4,38.48,38.39,38.47,31600.0,37.409,37.4869,37.3992,37.4772,31600.0
2014-07-21 12:00:00,38.47,38.51,38.46,38.51,37900.0,37.4772,37.5161,37.4674,37.5161,37900.0
2014-07-21 12:05:00,38.51,38.52,38.48,38.5,20000.0,37.5161,37.5259,37.4869,37.5064,20000.0
2014-07-21 12:10:00,38.51,38.51,38.48,38.5,57200.0,37.5161,37.5161,37.4869,37.5064,57200.0
2014-07-21 12:15:00,38.5,38.5,38.49,38.49,25300.0,37.5064,37.5064,37.4966,37.4966,25300.0
2014-07-21 12:20:00,38.5,38.53,38.49,38.51,252700.0,37.5064,37.5356,37.4966,37.5161,252700.0
2014-07-21 12:25:00,38.51,38.52,38.47,38.5,62400.0,37.5161,37.5259,37.4772,37.5064,62400.0
2014-07-21 12:30:00,38.5,38.51,38.46,38.49,150300.0,37.5064,37.5161,37.4674,37.4966,150300.0
2014-07-21 12:35:00,38.5,38.51,38.46,38.47,98500.0,37.5064,37.5161,37.4674,37.4772,98500.0
2014-07-21 12:40:00,38.47,38.48,38.42,38.43,25900.0,37.4772,37.4869,37.4284,37.4382,25900.0
2014-07-21 12:45:00,38.43,38.47,38.43,38.47,13100.0,37.4382,37.4772,37.4382,37.4772,13100.0
2014-07-21 12:50:00,38.47,38.5,38.46,38.5,24400.0,37.4772,37.5064,37.4674,37.5064,24400.0
2014-07-21 12:55:00,38.5,38.51,38.49,38.5,33400.0,37.5064,37.5161,37.4966,37.5064,33400.0
2014-07-21 13:00:00,38.5,38.51,38.49,38.5,22100.0,37.5064,37.5161,37.4966,37.5064,22100.0
2014-07-21 13:05:00,38.5,38.51,38.49,38.5,42700.0,37.5064,37.5161,37.4966,37.5064,42700.0
2014-07-21 13:10:00,38.5,38.53,38.5,38.52,31800.0,37.5064,37.5356,37.5064,37.5259,31800.0
2014-07-21 13:15:00,38.52,38.53,38.46,38.49,43800.0,37.5259,37.5356,37.4674,37.4966,43800.0
2014-07-21 13:20:00,38.5,38.51,38.47,38.48,29800.0,37.5064,37.5161,37.4772,37.4869,29800.0
2014-07-21 13:25:00,38.48,38.48,38.41,38.44,147400.0,37.4869,37.4869,37.4187,37.4479,147400.0
2014-07-21 13:30:00,38.44,38.45,38.4,38.41,19500.0,37.4479,37.4577,37.409,37.4187,19500.0
2014-07-21 13:35:00,38.41,38.46,38.4,38.45,13600.0,37.4187,37.4674,37.409,37.4577,13600.0
2014-07-21 13:40:00,38.45,38.5,38.45,38.5,32700.0,37.4577,37.5064,37.4577,37.5064,32700.0
2014-07-21 13:45:00,38.5,38.56,38.48,38.54,58700.0,37.5064,37.5648,37.4869,37.5453,58700.0
2014-07-21 13:50:00,38.55,38.62,38.55,38.6,27300.0,37.5551,37.6233,37.5551,37.6038,27300.0
2014-07-21 13:55:00,38.6,38.62,38.53,38.55,38800.0,37.6038,37.6233,37.5356,37.5551,38800.0
2014-07-21 14:00:00,38.55,38.55,38.5,38.5,33300.0,37.5551,37.5551,37.5064,37.5064,33300.0
2014-07-21 14:05:00,38.5,38.51,38.48,38.5,27700.0,37.5064,37.5161,37.4869,37.5064,27700.0
2014-07-21 14:10:00,38.5,38.5,38.48,38.48,35200.0,37.5064,37.5064,37.4869,37.4869,35200.0
2014-07-21 14:15:00,38.48,38.49,38.38,38.38,72500.0,37.4869,37.4966,37.3895,37.3895,72500.0
2014-07-21 14:20:00,38.39,38.44,38.38,38.43,38300.0,37.3992,37.4479,37.3895,37.4382,38300.0
2014-07-21 14:25:00,38.43,38.48,38.43,38.48,57200.0,37.4382,37.4869,37.4382,37.4869,57200.0
2014-07-21 14:30:00,38.47,38.48,38.38,38.38,69100.0,37.4772,37.4869,37.3895,37.3895,69100.0
2014-07-21 14:35:00,38.37,38.47,38.36,38.46,34700.0,37.3797,37.4772,37.37,37.4674,34700.0
2014-07-21 14:40:00,38.45,38.46,38.39,38.44,52600.0,37.4577,37.4674,37.3992,37.4479,52600.0
2014-07-21 14:45:00,38.44,38.45,38.4,38.45,31700.0,37.4479,37.4577,37.409,37.4577,31700.0
2014-07-21 14:50:00,38.45,38.49,38.44,38.49,27700.0,37.4577,37.4966,37.4479,37.4966,27700.0
2014-07-21 14:55:00,38.49,38.5,38.43,38.45,36600.0,37.4966,37.5064,37.4382,37.4577,36600.0
2014-07-21 15:00:00,38.45,38.46,38.41,38.42,42100.0,37.4577,37.4674,37.4187,37.4284,42100.0
2014-07-21 15:05:00,38.43,38.44,38.37,38.42,66900.0,37.4382,37.4479,37.3797,37.4284,66900.0
2014-07-21 15:10:00,38.42,38.44,38.4,38.41,26400.0,37.4284,37.4479,37.409,37.4187,26400.0
2014-07-21 15:15:00,38.42,38.45,38.42,38.44,38900.0,37.4284,37.4577,37.4284,37.4479,38900.0
2014-07-21 15:20:00,38.44,38.5,38.43,38.47,53900.0,37.4479,37.5064,37.4382,37.4772,53900.0
2014-07-21 15:25:00,38.47,38.5,38.47,38.5,40900.0,37.4772,37.5064,37.4772,37.5064,40900.0
2014-07-21 15:30:00,38.5,38.53,38.48,38.51,160600.0,37.5064,37.5356,37.4869,37.5161,160600.0
2014-07-21 15:35:00,38.51,38.53,38.45,38.45,167200.0,37.5161,37.5356,37.4577,37.4577,167200.0
2014-07-21 15:40:00,38.45,38.51,38.45,38.5,81200.0,37.4577,37.5161,37.4577,37.5064,81200.0
2014-07-21 15:45:00,38.49,38.5,38.39,38.4,102800.0,37.4966,37.5064,37.3992,37.409,102800.0
2014-07-21 15:50:00,38.4,38.48,38.39,38.47,66600.0,37.409,37.4869,37.3992,37.4772,66600.0
2014-07-21 15:55:00,38.47,38.48,38.4,38.42,171900.0,37.4772,37.4869,37.409,37.4284,171900.0
2014-07-22 09:30:00,38.55,38.64,38.26,38.35,157100.0,37.5551,37.6428,37.2726,37.3602,157100.0
2014-07-22 09:35:00,38.36,38.43,38.29,38.32,68400.0,37.37,37.4382,37.3018,37.331,68400.0
2014-07-22 09:40:00,38.32,38.32,38.08,38.21,78400.0,37.331,37.331,37.0972,37.2239,78400.0
2014-07-22 09:45:00,38.21,38.29,38.12,38.28,52900.0,37.2239,37.3018,37.1362,37.2921,52900.0
2014-07-22 09:50:00,38.28,38.32,38.23,38.25,41200.0,37.2921,37.331,37.2433,37.2628,41200.0
2014-07-22 09:55:00,38.25,38.27,38.2,38.2,70200.0,37.2628,37.2823,37.2141,37.2141,70200.0
2014-07-22 10:00:00,38.2,38.28,38.18,38.28,81400.0,37.2141,37.2921,37.1946,37.2921,81400.0
2014-07-22 10:05:00,38.29,38.29,38.15,38.15,93600.0,37.3018,37.3018,37.1654,37.1654,93600.0
2014-07-22 10:10:00,38.15,38.2,38.11,38.16,49400.0,37.1654,37.2141,37.1264,37.1752,49400.0
2014-07-22 10:15:00,38.16,38.17,38.09,38.17,53600.0,37.1752,37.1849,37.107,37.1849,53600.0
2014-07-22 10:20:00,38.17,38.2,38.13,38.2,81400.0,37.1849,37.2141,37.1459,37.2141,81400.0
2014-07-22 10:25:00,38.2,38.26,38.2,38.25,47500.0,37.2141,37.2726,37.2141,37.2628,47500.0
2014-07-22 10:30:00,38.25,38.26,38.16,38.16,48100.0,37.2628,37.2726,37.1752,37.1752,48100.0
2014-07-22 10:35:00,38.17,38.18,37.96,38.01,91200.0,37.1849,37.1946,36.9803,37.029,91200.0
2014-07-22 10:40:00,38.01,38.14,37.98,38.13,117200.0,37.029,37.1557,36.9998,37.1459,117200.0
2014-07-22 10:45:00,38.12,38.14,38.09,38.1,30300.0,37.1362,37.1557,37.107,37.1167,30300.0
2014-07-22 10:50:00,38.11,38.13,38.07,38.13,57400.0,37.1264,37.1459,37.0875,37.1459,57400.0
2014-07-22 10:55:00,38.13,38.14,38.04,38.09,45000.0,37.1459,37.1557,37.0583,37.107,45000.0
2014-07-22 11:00:00,38.09,38.14,38.08,38.12,40000.0,37.107,37.1557,37.0972,37.1362,40000.0
2014-07-22 11:05:00,38.12,38.13,38.08,38.1,160300.0,37.1362,37.1459,37.0972,37.1167,160300.0
2014-07-22 11:10:00,38.09,38.11,38.04,38.06,134200.0,37.107,37.1264,37.0583,37.0777,134200.0
2014-07-22 11:15:00,38.08,38.12,38.01,38.12,59500.0,37.0972,37.1362,37.029,37.1362,59500.0
2014-07-22 11:20:00,38.13,38.15,38.09,38.11,41700.0,37.1459,37.1654,37.107,37.1264,41700.0
2014-07-22 11:25:00,38.13,38.16,38.07,38.14,47300.0,37.1459,37.1752,37.0875,37.1557,47300.0
2014-07-22 11:30:00,38.13,38.21,38.12,38.16,52700.0,37.1459,37.2239,37.1362,37.1752,52700.0
2014-07-22 11:35:00,38.17,38.26,38.14,38.2,69100.0,37.1849,37.2726,37.1557,37.2141,69100.0
2014-07-22 11:40:00,38.21,38.23,38.11,38.18,53300.0,37.2239,37.2433,37.1264,37.1946,53300.0
2014-07-22 11:45:00,38.17,38.19,38.13,38.19,36800.0,37.1849,37.2044,37.1459,37.2044,36800.0
2014-07-22 11:50:00,38.2,38.23,38.17,38.19,36100.0,37.2141,37.2433,37.1849,37.2044,36100.0
2014-07-22 11:55:00,38.2,38.24,38.18,38.23,21700.0,37.2141,37.2531,37.1946,37.2433,21700.0
2014-07-22 12:00:00,38.24,38.28,38.23,38.27,12900.0,37.2531,37.2921,37.2433,37.2823,12900.0
2014-07-22 12:05:00,38.26,38.27,38.23,38.25,24000.0,37.2726,37.2823,37.2433,37.2628,24000.0
2014-07-22 12:10:00,38.25,38.27,38.2,38.25,123000.0,37.2628,37.2823,37.2141,37.2628,123000.0
2014-07-22 12:15:00,38.24,38.25,38.19,38.2,81700.0,37.2531,37.2628,37.2044,37.2141,81700.0
2014-07-22 12:20:00,38.2,38.24,38.2,38.22,35300.0,37.2141,37.2531,37.2141,37.2336,35300.0
2014-07-22 12:25:00,38.22,38.27,38.2,38.26,73800.0,37.2336,37.2823,37.2141,37.2726,73800.0
2014-07-22 12:30:00,38.26,38.28,38.2,38.24,31100.0,37.2726,37.2921,37.2141,37.2531,31100.0
2014-07-22 12:35:00,38.24,38.3,38.23,38.3,42900.0,37.2531,37.3115,37.2433,37.3115,42900.0
2014-07-22 12:40:00,38.3,38.34,38.22,38.27,68200.0,37.3115,37.3505,37.2336,37.2823,68200.0
2014-07-22 12:45:00,38.28,38.37,38.26,38.36,90600.0,37.2921,37.3797,37.2726,37.37,90600.0
2014-07-22 12:50:00,38.36,38.43,38.35,38.38,24600.0,37.37,37.4382,37.3602,37.3895,24600.0
2014-07-22 12:55:00,38.39,38.5,38.39,38.5,79000.0,37.3992,37.5064,37.3992,37.5064,79000.0
2014-07-22 13:00:00,38.49,38.49,38.42,38.44,43200.0,37.4966,37.4966,37.4284,37.4479,43200.0
2014-07-22 13:05:00,38.43,38.46,38.4,38.42,29000.0,37.4382,37.4674,37.409,37.4284,29000.0
2014-07-22 13:10:00,38.42,38.42,38.38,38.4,18100.0,37.4284,37.4284,37.3895,37.409,18100.0
2014-07-22 13:15:00,38.4,38.42,38.36,38.36,58400.0,37.409,37.4284,37.37,37.37,58400.0
2014-07-22 13:20:00,38.36,38.38,38.3,38.3,51600.0,37.37,37.3895,37.3115,37.3115,51600.0
2014-07-22 13:25:00,38.31,38.31,38.23,38.25,94200.0,37.3213,37.3213,37.2433,37.2628,94200.0
2014-07-22 13:30:00,38.26,38.29,38.25,38.29,11200.0,37.2726,37.3018,37.2628,37.3018,11200.0
2014-07-22 13:35:00,38.29,38.35,38.29,38.3,39700.0,37.3018,37.3602,37.3018,37.3115,39700.0
2014-07-22 13:40:00,38.3,38.32,38.26,38.27,21900.0,37.3115,37.331,37.2726,37.2823,21900.0
2014-07-22 13:45:00,38.27,38.27,38.23,38.24,18300.0,37.2823,37.2823,37.2433,37.2531,18300.0
2014-07-22 13:50:00,38.25,38.26,38.19,38.2,89600.0,37.2628,37.2726,37.2044,37.2141,89600.0
2014-07-22 13:55:00,38.19,38.24,38.17,38.24,21400.0,37.2044,37.2531,37.1849,37.2531,21400.0
2014-07-22 14:00:00,38.23,38.32,38.2,38.32,38400.0,37.2433,37.331,37.2141,37.331,38400.0
2014-07-22 14:05:00,38.32,38.39,38.31,38.38,30100.0,37.331,37.3992,37.3213,37.3895,30100.0
2014-07-22 14:10:00,38.38,38.38,38.27,38.31,35800.0,37.3895,37.3895,37.2823,37.3213,35800.0
2014-07-22 14:15:00,38.31,38.32,38.29,38.31,15100.0,37.3213,37.331,37.3018,37.3213,15100.0
2014-07-22 14:20:00,38.3,38.3,38.24,38.29,25900.0,37.3115,37.3115,37.2531,37.3018,25900.0
2014-07-22 14:25:00,38.3,38.33,38.27,38.28,31700.0,37.3115,37.3408,37.2823,37.2921,31700.0
2014-07-22 14:30:00,38.28,38.35,38.26,38.34,17000.0,37.2921,37.3602,37.2726,37.3505,17000.0
2014-07-22 14:35:00,38.34,38.37,38.25,38.28,49700.0,37.3505,37.3797,37.2628,37.2921,49700.0
2014-07-22 14:40:00,38.28,38.33,38.22,38.22,36500.0,37.2921,37.3408,37.2336,37.2336,36500.0
2014-07-22 14:45:00,38.22,38.27,38.21,38.26,90900.0,37.2336,37.2823,37.2239,37.2726,90900.0
2014-07-22 14:50:00,38.25,38.3,38.25,38.27,39900.0,37.2628,37.3115,37.2628,37.2823,39900.0
2014-07-22 14:55:00,38.27,38.35,38.27,38.33,37000.0,37.2823,37.3602,37.2823,37.3408,37000.0
2014-07-22 15:00:00,38.33,38.37,38.28,38.35,31400.0,37.3408,37.3797,37.2921,37.3602,31400.0
2014-07-22 15:05:00,38.36,38.37,38.32,38.35,31900.0,37.37,37.3797,37.331,37.3602,31900.0
2014-07-22 15:10:00,38.35,38.38,38.28,38.34,54100.0,37.3602,37.3895,37.2921,37.3505,54100.0
2014-07-22 15:15:00,38.34,38.39,38.34,38.34,25800.0,37.3505,37.3992,37.3505,37.3505,25800.0
2014-07-22 15:20:00,38.34,38.36,38.34,38.35,46900.0,37.3505,37.37,37.3505,37.3602,46900.0
2014-07-22 15:25:00,38.36,38.39,38.33,38.34,49500.0,37.37,37.3992,37.3408,37.3505,49500.0
2014-07-22 15:30:00,38.35,38.39,38.34,38.39,73100.0,37.3602,37.3992,37.3505,37.3992,73100.0
2014-07-22 15:35:00,38.39,38.41,38.34,38.39,97100.0,37.3992,37.4187,37.3505,37.3992,97100.0
2014-07-22 15:40:00,38.39,38.39,38.34,38.37,73200.0,37.3992,37.3992,37.3505,37.3797,73200.0
2014-07-22 15:45:00,38.36,38.4,38.36,38.4,41600.0,37.37,37.409,37.37,37.409,41600.0
2014-07-22 15:50:00,38.4,38.44,38.34,38.37,183400.0,37.409,37.4479,37.3505,37.3797,183400.0
2014-07-22 15:55:00,38.37,38.46,38.37,38.43,257600.0,37.3797,37.4674,37.3797,37.4382,257600.0
2014-07-23 09:30:00,37.43,37.5,36.41,37.05,611000.0,36.464,36.5322,35.4703,36.0938,611000.0
2014-07-23 09:35:00,37.0,37.09,36.19,36.55,337200.0,36.0451,36.1328,35.256,35.6067,337200.0
2014-07-23 09:40:00,36.55,37.6,36.43,37.53,308700.0,35.6067,36.6296,35.4898,36.5614,308700.0
2014-07-23 09:45:00,37.53,37.53,37.06,37.2,328200.0,36.5614,36.5614,36.1035,36.2399,328200.0
2014-07-23 09:50:00,37.19,37.4,37.1,37.37,177800.0,36.2302,36.4348,36.1425,36.4055,177800.0
2014-07-23 09:55:00,37.38,37.78,37.32,37.47,185200.0,36.4153,36.805,36.3568,36.503,185200.0
2014-07-23 10:00:00,37.44,37.58,37.0,37.16,279400.0,36.4737,36.6101,36.0451,36.201,279400.0
2014-07-23 10:05:00,37.14,37.2,36.77,36.92,281900.0,36.1815,36.2399,35.821,35.9672,281900.0
2014-07-23 10:10:00,36.91,37.03,36.9,36.99,84300.0,35.9574,36.0743,35.9477,36.0353,84300.0
2014-07-23 10:15:00,37.01,37.09,36.92,37.01,134000.0,36.0548,36.1328,35.9672,36.0548,134000.0
2014-07-23 10:20:00,37.0,37.04,36.79,36.86,121000.0,36.0451,36.0841,35.8405,35.9087,121000.0
2014-07-23 10:25:00,36.85,36.85,36.7,36.77,117600.0,35.899,35.899,35.7528,35.821,117600.0
2014-07-23 10:30:00,36.77,36.93,36.76,36.89,121600.0,35.821,35.9769,35.8113,35.9379,121600.0
2014-07-23 10:35:00,36.89,36.98,36.77,36.79,84600.0,35.9379,36.0256,35.821,35.8405,84600.0
2014-07-23 10:40:00,36.8,36.81,36.63,36.69,117100.0,35.8503,35.86,35.6846,35.7431,117100.0
2014-07-23 10:45:00,36.69,36.9,36.61,36.89,78000.0,35.7431,35.9477,35.6652,35.9379,78000.0
2014-07-23 10:50:00,36.88,36.88,36.76,36.83,78000.0,35.9282,35.9282,35.8113,35.8795,78000.0
2014-07-23 10:55:00,36.83,36.95,36.8,36.91,149400.0,35.8795,35.9964,35.8503,35.9574,149400.0
2014-07-23 11:00:00,36.91,36.91,36.82,36.91,79100.0,35.9574,35.9574,35.8697,35.9574,79100.0
2014-07-23 11:05:00,36.91,36.97,36.88,36.93,176700.0,35.9574,36.0159,35.9282,35.9769,176700.0
2014-07-23 11:10:00,36.92,36.94,36.88,36.93,155700.0,35.9672,35.9866,35.9282,35.9769,155700.0
2014-07-23 11:15:00,36.94,36.94,36.91,36.91,50000.0,35.9866,35.9866,35.9574,35.9574,50000.0
2014-07-23 11:20:00,36.92,37.01,36.9,36.92,91300.0,35.9672,36.0548,35.9477,35.9672,91300.0
2014-07-23 11:25:00,36.92,36.94,36.76,36.85,138200.0,35.9672,35.9866,35.8113,35.899,138200.0
2014-07-23 11:30:00,36.84,36.87,36.82,36.84,98600.0,35.8892,35.9184,35.8697,35.8892,98600.0
2014-07-23 11:35:00,36.84,36.89,36.78,36.78,144300.0,35.8892,35.9379,35.8308,35.8308,144300.0
2014-07-23 11:40:00,36.78,36.83,36.76,36.82,90100.0,35.8308,35.8795,35.8113,35.8697,90100.0
2014-07-23 11:45:00,36.81,36.83,36.56,36.56,276900.0,35.86,35.8795,35.6164,35.6164,276900.0
2014-07-23 11:50:00,36.55,36.6,36.55,36.58,73200.0,35.6067,35.6554,35.6067,35.6359,73200.0
2014-07-23 11:55:00,36.58,36.58,36.43,36.44,68300.0,35.6359,35.6359,35.4898,35.4995,68300.0
2014-07-23 12:00:00,36.44,36.44,36.4,36.4,75800.0,35.4995,35.4995,35.4606,35.4606,75800.0
2014-07-23 12:05:00,36.4,36.49,36.4,36.47,47000.0,35.4606,35.5483,35.4606,35.5288,47000.0
2014-07-23 12:10:00,36.47,36.52,36.32,36.33,128500.0,35.5288,35.5775,35.3826,35.3924,128500.0
2014-07-23 12:15:00,36.33,36.37,36.27,36.28,72900.0,35.3924,35.4314,35.3339,35.3437,72900.0
2014-07-23 12:20:00,36.29,36.47,36.25,36.36,298800.0,35.3534,35.5288,35.3144,35.4216,298800.0
2014-07-23 12:25:00,36.36,36.48,36.28,36.4,91100.0,35.4216,35.5385,35.3437,35.4606,91100.0
2014-07-23 12:30:00,36.4,36.41,36.37,36.37,46200.0,35.4606,35.4703,35.4314,35.4314,46200.0
2014-07-23 12:35:00,36.38,36.38,36.19,36.29,78400.0,35.4411,35.4411,35.256,35.3534,78400.0
2014-07-23 12:40:00,36.3,36.33,36.29,36.32,41400.0,35.3632,35.3924,35.3534,35.3826,41400.0
2014-07-23 12:45:00,36.33,36.35,36.3,36.31,87100.0,35.3924,35.4119,35.3632,35.3729,87100.0
2014-07-23 12:50:00,36.31,36.4,36.23,36.32,199800.0,35.3729,35.4606,35.295,35.3826,199800.0
2014-07-23 12:55:00,36.32,36.55,36.31,36.46,133700.0,35.3826,35.6067,35.3729,35.519,133700.0
2014-07-23 13:00:00,36.45,36.68,36.41,36.6,154600.0,35.5093,35.7333,35.4703,35.6554,154600.0
2014-07-23 13:05:00,36.61,36.67,36.46,36.67,125400.0,35.6652,35.7236,35.519,35.7236,125400.0
2014-07-23 13:10:00,36.67,36.94,36.66,36.73,181200.0,35.7236,35.9866,35.7139,35.7821,181200.0
2014-07-23 13:15:00,36.76,36.82,36.61,36.63,97700.0,35.8113,35.8697,35.6652,35.6846,97700.0
2014-07-23 13:20:00,36.62,36.86,36.62,36.85,228200.0,35.6749,35.9087,35.6749,35.899,228200.0
2014-07-23 13:25:00,36.85,36.86,36.73,36.78,94100.0,35.899,35.9087,35.7821,35.8308,94100.0
2014-07-23 13:30:00,36.79,36.8,36.58,36.68,110800.0,35.8405,35.8503,35.6359,35.7333,110800.0
2014-07-23 13:35:00,36.68,36.69,36.58,36.63,43400.0,35.7333,35.7431,35.6359,35.6846,43400.0
2014-07-23 13:40:00,36.63,36.76,36.61,36.71,55200.0,35.6846,35.8113,35.6652,35.7626,55200.0
2014-07-23 13:45:00,36.73,36.8,36.63,36.66,137300.0,35.7821,35.8503,35.6846,35.7139,137300.0
2014-07-23 13:50:00,36.67,36.73,36.65,36.69,46300.0,35.7236,35.7821,35.7041,35.7431,46300.0
2014-07-23 13:55:00,36.69,36.73,36.67,36.69,50300.0,35.7431,35.7821,35.7236,35.7431,50300.0
2014-07-23 14:00:00,36.68,36.7,36.55,36.58,56600.0,35.7333,35.7528,35.6067,35.6359,56600.0
2014-07-23 14:05:00,36.58,36.63,36.47,36.49,120200.0,35.6359,35.6846,35.5288,35.5483,120200.0
2014-07-23 14:10:00,36.5,36.66,36.48,36.6,55700.0,35.558,35.7139,35.5385,35.6554,55700.0
2014-07-23 14:15:00,36.6,36.66,36.56,36.6,64700.0,35.6554,35.7139,35.6164,35.6554,64700.0
2014-07-23 14:20:00,36.61,36.72,36.61,36.67,53400.0,35.6652,35.7723,35.6652,35.7236,53400.0
2014-07-23 14:25:00,36.67,36.68,36.57,36.59,66100.0,35.7236,35.7333,35.6262,35.6457,66100.0
2014-07-23 14:30:00,36.6,36.61,36.55,36.57,67800.0,35.6554,35.6652,35.6067,35.6262,67800.0
2014-07-23 14:35:00,36.57,36.59,36.52,36.57,74600.0,35.6262,35.6457,35.5775,35.6262,74600.0
2014-07-23 14:40:00,36.58,36.6,36.55,36.55,74900.0,35.6359,35.6554,35.6067,35.6067,74900.0
2014-07-23 14:45:00,36.56,36.56,36.5,36.5,105000.0,35.6164,35.6164,35.558,35.558,105000.0
2014-07-23 14:50:00,36.49,36.55,36.49,36.52,53600.0,35.5483,35.6067,35.5483,35.5775,53600.0
2014-07-23 14:55:00,36.51,36.55,36.51,36.51,31100.0,35.5677,35.6067,35.5677,35.5677,31100.0
2014-07-23 15:00:00,36.52,36.52,36.42,36.46,124300.0,35.5775,35.5775,35.4801,35.519,124300.0
2014-07-23 15:05:00,36.46,36.46,36.31,36.31,99400.0,35.519,35.519,35.3729,35.3729,99400.0
2014-07-23 15:10:00,36.32,36.32,36.23,36.24,171200.0,35.3826,35.3826,35.295,35.3047,171200.0
2014-07-23 15:15:00,36.24,36.25,36.12,36.13,196500.0,35.3047,35.3144,35.1878,35.1975,196500.0
2014-07-23 15:20:00,36.14,36.34,36.12,36.34,230900.0,35.2073,35.4021,35.1878,35.4021,230900.0
2014-07-23 15:25:00,36.33,36.36,36.23,36.25,238800.0,35.3924,35.4216,35.295,35.3144,238800.0
2014-07-23 15:30:00,36.25,36.33,36.21,36.21,223300.0,35.3144,35.3924,35.2755,35.2755,223300.0
2014-07-23 15:35:00,36.22,36.24,36.12,36.16,252300.0,35.2852,35.3047,35.1878,35.2268,252300.0
2014-07-23 15:40:00,36.16,36.19,36.09,36.09,264700.0,35.2268,35.256,35.1586,35.1586,264700.0
2014-07-23 15:45:00,36.09,36.1,36.03,36.05,422000.0,35.1586,35.1683,35.1001,35.1196,422000.0
2014-07-23 15:50:00,36.05,36.07,36.01,36.05,467100.0,35.1196,35.1391,35.0806,35.1196,467100.0
2014-07-23 15:55:00,36.04,36.06,35.98,36.05,629600.0,35.1099,35.1294,35.0514,35.1196,629600.0
2014-07-24 09:30:00,36.28,36.33,36.26,36.33,174400.0,35.3437,35.3924,35.3242,35.3924,174400.0
2014-07-24 09:35:00,36.33,36.35,36.26,36.35,60000.0,35.3924,35.4119,35.3242,35.4119,60000.0
2014-07-24 09:40:00,36.35,36.35,36.22,36.22,63200.0,35.4119,35.4119,35.2852,35.2852,63200.0
2014-07-24 09:45:00,36.22,36.35,36.21,36.27,113200.0,35.2852,35.4119,35.2755,35.3339,113200.0
2014-07-24 09:50:00,36.27,36.36,36.22,36.31,218300.0,35.3339,35.4216,35.2852,35.3729,218300.0
2014-07-24 09:55:00,36.31,36.35,36.27,36.35,48600.0,35.3729,35.4119,35.3339,35.4119,48600.0
2014-07-24 10:00:00,36.36,36.37,36.18,36.22,97600.0,35.4216,35.4314,35.2463,35.2852,97600.0
2014-07-24 10:05:00,36.21,36.21,36.08,36.16,94600.0,35.2755,35.2755,35.1488,35.2268,94600.0
2014-07-24 10:10:00,36.16,36.3,36.16,36.28,64000.0,35.2268,35.3632,35.2268,35.3437,64000.0
2014-07-24 10:15:00,36.28,36.36,36.28,36.36,194000.0,35.3437,35.4216,35.3437,35.4216,194000.0
2014-07-24 10:20:00,36.35,36.6,36.33,36.59,261900.0,35.4119,35.6554,35.3924,35.6457,261900.0
2014-07-24 10:25:00,36.59,36.61,36.4,36.4,103700.0,35.6457,35.6652,35.4606,35.4606,103700.0
2014-07-24 10:30:00,36.41,36.45,36.34,36.36,147500.0,35.4703,35.5093,35.4021,35.4216,147500.0
2014-07-24 10:35:00,36.36,36.43,36.35,36.41,63900.0,35.4216,35.4898,35.4119,35.4703,63900.0
2014-07-24 10:40:00,36.41,36.5,36.4,36.5,140500.0,35.4703,35.558,35.4606,35.558,140500.0
2014-07-24 10:45:00,36.49,36.54,36.45,36.48,129300.0,35.5483,35.597,35.5093,35.5385,129300.0
2014-07-24 10:50:00,36.48,36.56,36.44,36.55,66700.0,35.5385,35.6164,35.4995,35.6067,66700.0
2014-07-24 10:55:00,36.54,36.57,36.51,36.55,42200.0,35.597,35.6262,35.5677,35.6067,42200.0
2014-07-24 11:00:00,36.56,36.58,36.54,36.54,39500.0,35.6164,35.6359,35.597,35.597,39500.0
2014-07-24 11:05:00,36.55,36.57,36.47,36.51,99200.0,35.6067,35.6262,35.5288,35.5677,99200.0
2014-07-24 11:10:00,36.51,36.65,36.51,36.65,135900.0,35.5677,35.7041,35.5677,35.7041,135900.0
2014-07-24 11:15:00,36.64,36.64,36.56,36.56,81300.0,35.6944,35.6944,35.6164,35.6164,81300.0
2014-07-24 11:20:00,36.56,36.59,36.47,36.48,53700.0,35.6164,35.6457,35.5288,35.5385,53700.0
2014-07-24 11:25:00,36.48,36.49,36.44,36.45,37900.0,35.5385,35.5483,35.4995,35.5093,37900.0
2014-07-24 11:30:00,36.45,36.52,36.45,36.52,131600.0,35.5093,35.5775,35.5093,35.5775,131600.0
2014-07-24 11:35:00,36.52,36.52,36.45,36.46,39300.0,35.5775,35.5775,35.5093,35.519,39300.0
2014-07-24 11:40:00,36.47,36.52,36.45,36.52,26800.0,35.5288,35.5775,35.5093,35.5775,26800.0
2014-07-24 11:45:00,36.52,36.52,36.51,36.52,31300.0,35.5775,35.5775,35.5677,35.5775,31300.0
2014-07-24 11:50:00,36.52,36.52,36.41,36.42,40600.0,35.5775,35.5775,35.4703,35.4801,40600.0
2014-07-24 11:55:00,36.41,36.52,36.41,36.52,25500.0,35.4703,35.5775,35.4703,35.5775,25500.0
2014-07-24 12:00:00,36.52,36.58,36.5,36.54,66300.0,35.5775,35.6359,35.558,35.597,66300.0
2014-07-24 12:05:00,36.54,36.55,36.49,36.55,40300.0,35.597,35.6067,35.5483,35.6067,40300.0
2014-07-24 12:10:00,36.55,36.56,36.49,36.49,15900.0,35.6067,35.6164,35.5483,35.5483,15900.0
2014-07-24 12:15:00,36.48,36.53,36.47,36.52,18900.0,35.5385,35.5872,35.5288,35.5775,18900.0
2014-07-24 12:20:00,36.52,36.54,36.49,36.49,17400.0,35.5775,35.597,35.5483,35.5483,17400.0
2014-07-24 12:25:00,36.48,36.53,36.48,36.53,14000.0,35.5385,35.5872,35.5385,35.5872,14000.0
2014-07-24 12:30:00,36.53,36.53,36.46,36.47,29200.0,35.5872,35.5872,35.519,35.5288,29200.0
2014-07-24 12:35:00,36.47,36.48,36.46,36.48,30900.0,35.5288,35.5385,35.519,35.5385,30900.0
2014-07-24 12:40:00,36.47,36.5,36.42,36.42,25100.0,35.5288,35.558,35.4801,35.4801,25100.0
2014-07-24 12:45:00,36.43,36.47,36.42,36.47,17500.0,35.4898,35.5288,35.4801,35.5288,17500.0
2014-07-24 12:50:00,36.48,36.5,36.45,36.47,37600.0,35.5385,35.558,35.5093,35.5288,37600.0
2014-07-24 12:55:00,36.46,36.52,36.44,36.51,84500.0,35.519,35.5775,35.4995,35.5677,84500.0
2014-07-24 13:00:00,36.51,36.55,36.46,36.46,97300.0,35.5677,35.6067,35.519,35.519,97300.0
2014-07-24 13:05:00,36.47,36.53,36.47,36.53,139400.0,35.5288,35.5872,35.5288,35.5872,139400.0
2014-07-24 13:10:00,36.53,36.59,36.53,36.58,50300.0,35.5872,35.6457,35.5872,35.6359,50300.0
2014-07-24 13:15:00,36.58,36.64,36.58,36.63,21000.0,35.6359,35.6944,35.6359,35.6846,21000.0
2014-07-24 13:20:00,36.64,36.73,36.63,36.72,46000.0,35.6944,35.7821,35.6846,35.7723,46000.0
2014-07-24 13:25:00,36.72,36.74,36.69,36.7,27200.0,35.7723,35.7918,35.7431,35.7528,27200.0
2014-07-24 13:30:00,36.7,36.72,36.66,36.7,33800.0,35.7528,35.7723,35.7139,35.7528,33800.0
2014-07-24 13:35:00,36.7,36.72,36.67,36.67,20500.0,35.7528,35.7723,35.7236,35.7236,20500.0
2014-07-24 13:40:00,36.67,36.75,36.66,36.75,25500.0,35.7236,35.8015,35.7139,35.8015,25500.0
2014-07-24 13:45:00,36.75,36.75,36.69,36.74,28200.0,35.8015,35.8015,35.7431,35.7918,28200.0
2014-07-24 13:50:00,36.74,36.78,36.73,36.74,48300.0,35.7918,35.8308,35.7821,35.7918,48300.0
2014-07-24 13:55:00,36.74,36.83,36.73,36.81,42300.0,35.7918,35.8795,35.7821,35.86,42300.0
2014-07-24 14:00:00,36.82,36.85,36.79,36.83,71400.0,35.8697,35.899,35.8405,35.8795,71400.0
2014-07-24 14:05:00,36.83,36.83,36.75,36.77,67700.0,35.8795,35.8795,35.8015,35.821,67700.0
2014-07-24 14:10:00,36.78,36.83,36.77,36.82,62200.0,35.8308,35.8795,35.821,35.8697,62200.0
2014-07-24 14:15:00,36.82,36.82,36.73,36.76,60600.0,35.8697,35.8697,35.7821,35.8113,60600.0
2014-07-24 14:20:00,36.75,36.8,36.75,36.8,44100.0,35.8015,35.8503,35.8015,35.8503,44100.0
2014-07-24 14:25:00,36.8,36.81,36.75,36.75,25400.0,35.8503,35.86,35.8015,35.8015,25400.0
2014-07-24 14:30:00,36.75,36.76,36.72,36.76,45300.0,35.8015,35.8113,35.7723,35.8113,45300.0
2014-07-24 14:35:00,36.76,36.76,36.73,36.74,36500.0,35.8113,35.8113,35.7821,35.7918,36500.0
2014-07-24 14:40:00,36.73,36.76,36.73,36.75,32500.0,35.7821,35.8113,35.7821,35.8015,32500.0
2014-07-24 14:45:00,36.75,36.76,36.73,36.75,57300.0,35.8015,35.8113,35.7821,35.8015,57300.0
2014-07-24 14:50:00,36.75,36.77,36.74,36.76,62700.0,35.8015,35.821,35.7918,35.8113,62700.0
2014-07-24 14:55:00,36.76,36.76,36.7,36.72,44500.0,35.8113,35.8113,35.7528,35.7723,44500.0
2014-07-24 15:00:00,36.72,36.78,36.72,36.77,36800.0,35.7723,35.8308,35.7723,35.821,36800.0
2014-07-24 15:05:00,36.78,36.81,36.76,36.8,80000.0,35.8308,35.86,35.8113,35.8503,80000.0
2014-07-24 15:10:00,36.81,36.83,36.76,36.82,55200.0,35.86,35.8795,35.8113,35.8697,55200.0
2014-07-24 15:15:00,36.82,36.87,36.82,36.86,64200.0,35.8697,35.9184,35.8697,35.9087,64200.0
2014-07-24 15:20:00,36.85,36.9,36.85,36.9,80100.0,35.899,35.9477,35.899,35.9477,80100.0
2014-07-24 15:25:00,36.9,36.94,36.89,36.93,65200.0,35.9477,35.9866,35.9379,35.9769,65200.0
2014-07-24 15:30:00,36.93,36.95,36.9,36.93,104000.0,35.9769,35.9964,35.9477,35.9769,104000.0
2014-07-24 15:35:00,36.94,36.94,36.86,36.86,59200.0,35.9866,35.9866,35.9087,35.9087,59200.0
2014-07-24 15:40:00,36.86,36.88,36.84,36.84,90300.0,35.9087,35.9282,35.8892,35.8892,90300.0
2014-07-24 15:45:00,36.84,36.89,36.84,36.89,95300.0,35.8892,35.9379,35.8892,35.9379,95300.0
2014-07-24 15:50:00,36.88,36.93,36.86,36.89,198100.0,35.9282,35.9769,35.9087,35.9379,198100.0
2014-07-24 15:55:00,36.89,36.91,36.83,36.84,221800.0,35.9379,35.9574,35.8795,35.8892,221800.0
2014-07-25 09:30:00,36.48,36.66,36.38,36.48,56100.0,35.5385,35.7139,35.4411,35.5385,56100.0
2014-07-25 09:35:00,36.48,36.52,36.47,36.5,48300.0,35.5385,35.5775,35.5288,35.558,48300.0
2014-07-25 09:40:00,36.52,36.52,36.42,36.48,24800.0,35.5775,35.5775,35.4801,35.5385,24800.0
2014-07-25 09:45:00,36.5,36.5,36.37,36.39,19400.0,35.558,35.558,35.4314,35.4508,19400.0
2014-07-25 09:50:00,36.39,36.46,36.35,36.38,57400.0,35.4508,35.519,35.4119,35.4411,57400.0
2014-07-25 09:55:00,36.4,36.4,36.34,36.38,23800.0,35.4606,35.4606,35.4021,35.4411,23800.0
2014-07-25 10:00:00,36.38,36.44,36.35,36.44,117200.0,35.4411,35.4995,35.4119,35.4995,117200.0
2014-07-25 10:05:00,36.44,36.47,36.44,36.45,65800.0,35.4995,35.5288,35.4995,35.5093,65800.0
2014-07-25 10:10:00,36.46,36.54,36.44,36.53,78000.0,35.519,35.597,35.4995,35.5872,78000.0
2014-07-25 10:15:00,36.53,36.6,36.52,36.56,45100.0,35.5872,35.6554,35.5775,35.6164,45100.0
2014-07-25 10:20:00,36.56,36.57,36.52,36.55,30400.0,35.6164,35.6262,35.5775,35.6067,30400.0
2014-07-25 10:25:00,36.57,36.57,36.48,36.48,24400.0,35.6262,35.6262,35.5385,35.5385,24400.0
2014-07-25 10:30:00,36.48,36.5,36.45,36.45,18300.0,35.5385,35.558,35.5093,35.5093,18300.0
2014-07-25 10:35:00,36.46,36.49,36.45,36.45,25100.0,35.519,35.5483,35.5093,35.5093,25100.0
2014-07-25 10:40:00,36.46,36.46,36.41,36.45,28900.0,35.519,35.519,35.4703,35.5093,28900.0
2014-07-25 10:45:00,36.45,36.45,36.4,36.43,75900.0,35.5093,35.5093,35.4606,35.4898,75900.0
2014-07-25 10:50:00,36.43,36.43,36.37,36.37,27000.0,35.4898,35.4898,35.4314,35.4314,27000.0
2014-07-25 10:55:00,36.37,36.37,36.29,36.3,31900.0,35.4314,35.4314,35.3534,35.3632,31900.0
2014-07-25 11:00:00,36.3,36.3,36.16,36.16,44300.0,35.3632,35.3632,35.2268,35.2268,44300.0
2014-07-25 11:05:00,36.16,36.17,36.09,36.1,70800.0,35.2268,35.2365,35.1586,35.1683,70800.0
2014-07-25 11:10:00,36.09,36.12,36.08,36.12,28300.0,35.1586,35.1878,35.1488,35.1878,28300.0
2014-07-25 11:15:00,36.11,36.12,36.07,36.1,26000.0,35.1781,35.1878,35.1391,35.1683,26000.0
2014-07-25 11:20:00,36.11,36.11,36.02,36.02,31800.0,35.1781,35.1781,35.0904,35.0904,31800.0
2014-07-25 11:25:00,36.03,36.08,35.99,36.04,46800.0,35.1001,35.1488,35.0612,35.1099,46800.0
2014-07-25 11:30:00,36.04,36.1,36.04,36.09,45300.0,35.1099,35.1683,35.1099,35.1586,45300.0
2014-07-25 11:35:00,36.09,36.09,36.06,36.06,26800.0,35.1586,35.1586,35.1294,35.1294,26800.0
2014-07-25 11:40:00,36.07,36.08,36.05,36.08,33300.0,35.1391,35.1488,35.1196,35.1488,33300.0
2014-07-25 11:45:00,36.08,36.09,36.04,36.05,27000.0,35.1488,35.1586,35.1099,35.1196,27000.0
2014-07-25 11:50:00,36.04,36.05,36.01,36.05,18500.0,35.1099,35.1196,35.0806,35.1196,18500.0
2014-07-25 11:55:00,36.04,36.06,36.02,36.06,35900.0,35.1099,35.1294,35.0904,35.1294,35900.0
2014-07-25 12:00:00,36.06,36.12,36.05,36.11,11900.0,35.1294,35.1878,35.1196,35.1781,11900.0
2014-07-25 12:05:00,36.11,36.19,36.11,36.17,28400.0,35.1781,35.256,35.1781,35.2365,28400.0
2014-07-25 12:10:00,36.17,36.24,36.17,36.24,103000.0,35.2365,35.3047,35.2365,35.3047,103000.0
2014-07-25 12:15:00,36.24,36.26,36.16,36.18,50600.0,35.3047,35.3242,35.2268,35.2463,50600.0
2014-07-25 12:20:00,36.18,36.22,36.16,36.21,26000.0,35.2463,35.2852,35.2268,35.2755,26000.0
2014-07-25 12:25:00,36.21,36.23,36.17,36.2,24800.0,35.2755,35.295,35.2365,35.2657,24800.0
2014-07-25 12:30:00,36.2,36.2,36.14,36.14,70500.0,35.2657,35.2657,35.2073,35.2073,70500.0
2014-07-25 12:35:00,36.14,36.16,36.14,36.15,22900.0,35.2073,35.2268,35.2073,35.217,22900.0
2014-07-25 12:40:00,36.15,36.15,36.1,36.13,71400.0,35.217,35.217,35.1683,35.1975,71400.0
2014-07-25 12:45:00,36.13,36.13,36.1,36.11,29100.0,35.1975,35.1975,35.1683,35.1781,29100.0
2014-07-25 12:50:00,36.11,36.12,36.09,36.1,12500.0,35.1781,35.1878,35.1586,35.1683,12500.0
2014-07-25 12:55:00,36.11,36.12,36.06,36.07,39800.0,35.1781,35.1878,35.1294,35.1391,39800.0
2014-07-25 13:00:00,36.07,36.08,36.06,36.08,12700.0,35.1391,35.1488,35.1294,35.1488,12700.0
2014-07-25 13:05:00,36.08,36.08,36.03,36.05,27400.0,35.1488,35.1488,35.1001,35.1196,27400.0
2014-07-25 13:10:00,36.05,36.05,35.98,35.99,40900.0,35.1196,35.1196,35.0514,35.0612,40900.0
2014-07-25 13:15:00,35.99,35.99,35.89,35.95,60900.0,35.0612,35.0612,34.9637,35.0222,60900.0
2014-07-25 13:20:00,35.95,36.01,35.93,35.99,61800.0,35.0222,35.0806,35.0027,35.0612,61800.0
2014-07-25 13:25:00,36.0,36.02,35.99,36.0,57700.0,35.0709,35.0904,35.0612,35.0709,57700.0
2014-07-25 13:30:00,36.0,36.0,35.95,35.95,50100.0,35.0709,35.0709,35.0222,35.0222,50100.0
2014-07-25 13:35:00,35.96,36.01,35.96,36.01,17000.0,35.0319,35.0806,35.0319,35.0806,17000.0
2014-07-25 13:40:00,36.0,36.02,35.98,35.98,33000.0,35.0709,35.0904,35.0514,35.0514,33000.0
2014-07-25 13:45:00,35.98,36.08,35.98,36.08,60200.0,35.0514,35.1488,35.0514,35.1488,60200.0
2014-07-25 13:50:00,36.08,36.08,36.05,36.06,42200.0,35.1488,35.1488,35.1196,35.1294,42200.0
2014-07-25 13:55:00,36.06,36.08,36.02,36.08,21100.0,35.1294,35.1488,35.0904,35.1488,21100.0
2014-07-25 14:00:00,36.07,36.07,36.01,36.04,42800.0,35.1391,35.1391,35.0806,35.1099,42800.0
2014-07-25 14:05:00,36.05,36.06,36.02,36.02,36700.0,35.1196,35.1294,35.0904,35.0904,36700.0
2014-07-25 14:10:00,36.02,36.02,35.97,35.97,29000.0,35.0904,35.0904,35.0417,35.0417,29000.0
2014-07-25 14:15:00,35.98,36.01,35.98,36.0,21400.0,35.0514,35.0806,35.0514,35.0709,21400.0
2014-07-25 14:20:00,35.99,36.01,35.98,35.98,39200.0,35.0612,35.0806,35.0514,35.0514,39200.0
2014-07-25 14:25:00,35.99,36.0,35.98,36.0,34600.0,35.0612,35.0709,35.0514,35.0709,34600.0
2014-07-25 14:30:00,36.0,36.0,35.96,35.97,39100.0,35.0709,35.0709,35.0319,35.0417,39100.0
2014-07-25 14:35:00,35.97,36.0,35.97,36.0,28500.0,35.0417,35.0709,35.0417,35.0709,28500.0
2014-07-25 14:40:00,36.0,36.01,36.0,36.01,18800.0,35.0709,35.0806,35.0709,35.0806,18800.0
2014-07-25 14:45:00,36.01,36.01,36.0,36.01,31900.0,35.0806,35.0806,35.0709,35.0806,31900.0
2014-07-25 14:50:00,36.01,36.01,35.96,36.0,38800.0,35.0806,35.0806,35.0319,35.0709,38800.0
2014-07-25 14:55:00,35.99,36.0,35.98,36.0,11900.0,35.0612,35.0709,35.0514,35.0709,11900.0
2014-07-25 15:00:00,35.99,36.0,35.97,35.98,30000.0,35.0612,35.0709,35.0417,35.0514,30000.0
2014-07-25 15:05:00,35.97,36.0,35.97,35.99,37700.0,35.0417,35.0709,35.0417,35.0612,37700.0
2014-07-25 15:10:00,35.99,36.0,35.91,35.92,47700.0,35.0612,35.0709,34.9832,34.993,47700.0
2014-07-25 15:15:00,35.91,35.98,35.9,35.97,54900.0,34.9832,35.0514,34.9735,35.0417,54900.0
2014-07-25 15:20:00,35.98,36.01,35.97,36.0,69400.0,35.0514,35.0806,35.0417,35.0709,69400.0
2014-07-25 15:25:00,36.01,36.03,35.99,36.01,144100.0,35.0806,35.1001,35.0612,35.0806,144100.0
2014-07-25 15:30:00,36.01,36.04,36.01,36.04,109100.0,35.0806,35.1099,35.0806,35.1099,109100.0
2014-07-25 15:35:00,36.04,36.04,35.95,35.99,74800.0,35.1099,35.1099,35.0222,35.0612,74800.0
2014-07-25 15:40:00,35.99,36.02,35.98,36.01,95800.0,35.0612,35.0904,35.0514,35.0806,95800.0
2014-07-25 15:45:00,36.02,36.02,36.01,36.02,104400.0,35.0904,35.0904,35.0806,35.0904,104400.0
2014-07-25 15:50:00,36.02,36.04,36.01,36.03,95900.0,35.0904,35.1099,35.0806,35.1001,95900.0
2014-07-25 15:55:00,36.03,36.07,36.03,36.03,246000.0,35.1001,35.1391,35.1001,35.1001,246000.0
2014-07-28 09:30:00,36.05,36.05,35.71,35.89,135300.0,35.1196,35.1196,34.7884,34.9637,135300.0
2014-07-28 09:35:00,35.91,36.0,35.91,35.95,53100.0,34.9832,35.0709,34.9832,35.0222,53100.0
2014-07-28 09:40:00,35.95,36.01,35.91,35.94,24400.0,35.0222,35.0806,34.9832,35.0124,24400.0
2014-07-28 09:45:00,35.96,35.99,35.84,35.87,47300.0,35.0319,35.0612,34.915,34.9443,47300.0
2014-07-28 09:50:00,35.87,35.92,35.87,35.88,79000.0,34.9443,34.993,34.9443,34.954,79000.0
2014-07-28 09:55:00,35.89,35.91,35.86,35.9,84300.0,34.9637,34.9832,34.9345,34.9735,84300.0
2014-07-28 10:00:00,35.9,35.9,35.71,35.75,82600.0,34.9735,34.9735,34.7884,34.8274,82600.0
2014-07-28 10:05:00,35.76,35.83,35.71,35.71,49800.0,34.8371,34.9053,34.7884,34.7884,49800.0
2014-07-28 10:10:00,35.7,35.74,35.7,35.74,24900.0,34.7786,34.8176,34.7786,34.8176,24900.0
2014-07-28 10:15:00,35.74,35.76,35.63,35.63,62800.0,34.8176,34.8371,34.7104,34.7104,62800.0
2014-07-28 10:20:00,35.64,35.69,35.59,35.62,86400.0,34.7202,34.7689,34.6715,34.7007,86400.0
2014-07-28 10:25:00,35.62,35.7,35.61,35.61,190100.0,34.7007,34.7786,34.691,34.691,190100.0
2014-07-28 10:30:00,35.61,35.64,35.53,35.54,76600.0,34.691,34.7202,34.613,34.6228,76600.0
2014-07-28 10:35:00,35.54,35.65,35.49,35.65,126500.0,34.6228,34.7299,34.5741,34.7299,126500.0
2014-07-28 10:40:00,35.65,35.68,35.57,35.67,67900.0,34.7299,34.7592,34.652,34.7494,67900.0
2014-07-28 10:45:00,35.66,35.7,35.66,35.66,27100.0,34.7397,34.7786,34.7397,34.7397,27100.0
2014-07-28 10:50:00,35.66,35.69,35.62,35.63,43400.0,34.7397,34.7689,34.7007,34.7104,43400.0
2014-07-28 10:55:00,35.64,35.64,35.54,35.54,86000.0,34.7202,34.7202,34.6228,34.6228,86000.0
2014-07-28 11:00:00,35.54,35.59,35.52,35.58,70600.0,34.6228,34.6715,34.6033,34.6617,70600.0
2014-07-28 11:05:00,35.58,35.61,35.51,35.52,40200.0,34.6617,34.691,34.5935,34.6033,40200.0
2014-07-28 11:10:00,35.52,35.54,35.49,35.51,115100.0,34.6033,34.6228,34.5741,34.5935,115100.0
2014-07-28 11:15:00,35.5,35.52,35.42,35.45,76900.0,34.5838,34.6033,34.5059,34.5351,76900.0
2014-07-28 11:20:00,35.46,35.52,35.46,35.5,33600.0,34.5448,34.6033,34.5448,34.5838,33600.0
2014-07-28 11:25:00,35.5,35.52,35.49,35.52,57300.0,34.5838,34.6033,34.5741,34.6033,57300.0
2014-07-28 11:30:00,35.53,35.63,35.52,35.61,269600.0,34.613,34.7104,34.6033,34.691,269600.0
2014-07-28 11:35:00,35.61,35.63,35.58,35.61,28800.0,34.691,34.7104,34.6617,34.691,28800.0
2014-07-28 11:40:00,35.6,35.61,35.55,35.56,51300.0,34.6812,34.691,34.6325,34.6423,51300.0
2014-07-28 11:45:00,35.56,35.58,35.54,35.55,41000.0,34.6423,34.6617,34.6228,34.6325,41000.0
2014-07-28 11:50:00,35.55,35.55,35.46,35.5,63400.0,34.6325,34.6325,34.5448,34.5838,63400.0
2014-07-28 11:55:00,35.5,35.5,35.37,35.45,46200.0,34.5838,34.5838,34.4572,34.5351,46200.0
2014-07-28 12:00:00,35.44,35.5,35.44,35.48,22600.0,34.5254,34.5838,34.5254,34.5643,22600.0
2014-07-28 12:05:00,35.47,35.49,35.43,35.45,36000.0,34.5546,34.5741,34.5156,34.5351,36000.0
2014-07-28 12:10:00,35.45,35.45,35.37,35.4,21100.0,34.5351,34.5351,34.4572,34.4864,21100.0
2014-07-28 12:15:00,35.4,35.41,35.38,35.39,19800.0,34.4864,34.4961,34.4669,34.4766,19800.0
2014-07-28 12:20:00,35.39,35.43,35.38,35.41,33200.0,34.4766,34.5156,34.4669,34.4961,33200.0
2014-07-28 12:25:00,35.4,35.42,35.38,35.41,40400.0,34.4864,34.5059,34.4669,34.4961,40400.0
2014-07-28 12:30:00,35.41,35.43,35.37,35.37,60900.0,34.4961,34.5156,34.4572,34.4572,60900.0
2014-07-28 12:35:00,35.38,35.4,35.34,35.36,85500.0,34.4669,34.4864,34.4279,34.4474,85500.0
2014-07-28 12:40:00,35.36,35.38,35.35,35.36,31100.0,34.4474,34.4669,34.4377,34.4474,31100.0
2014-07-28 12:45:00,35.36,35.37,35.3,35.35,39800.0,34.4474,34.4572,34.389,34.4377,39800.0
2014-07-28 12:50:00,35.35,35.36,35.35,35.36,26200.0,34.4377,34.4474,34.4377,34.4474,26200.0
2014-07-28 12:55:00,35.36,35.36,35.31,35.35,46600.0,34.4474,34.4474,34.3987,34.4377,46600.0
2014-07-28 13:00:00,35.34,35.36,35.3,35.34,65100.0,34.4279,34.4474,34.389,34.4279,65100.0
2014-07-28 13:05:00,35.34,35.36,35.32,35.34,43400.0,34.4279,34.4474,34.4084,34.4279,43400.0
2014-07-28 13:10:00,35.34,35.37,35.32,35.37,119200.0,34.4279,34.4572,34.4084,34.4572,119200.0
2014-07-28 13:15:00,35.37,35.39,35.35,35.35,42300.0,34.4572,34.4766,34.4377,34.4377,42300.0
2014-07-28 13:20:00,35.36,35.36,35.32,35.34,83600.0,34.4474,34.4474,34.4084,34.4279,83600.0
2014-07-28 13:25:00,35.34,35.35,35.34,35.34,48800.0,34.4279,34.4377,34.4279,34.4279,48800.0
2014-07-28 13:30:00,35.34,35.36,35.34,35.36,72900.0,34.4279,34.4474,34.4279,34.4474,72900.0
2014-07-28 13:35:00,35.36,35.36,35.33,35.34,90400.0,34.4474,34.4474,34.4182,34.4279,90400.0
2014-07-28 13:40:00,35.34,35.36,35.32,35.33,29000.0,34.4279,34.4474,34.4084,34.4182,29000.0
2014-07-28 13:45:00,35.34,35.35,35.3,35.34,46200.0,34.4279,34.4377,34.389,34.4279,46200.0
2014-07-28 13:50:00,35.35,35.36,35.32,35.35,60700.0,34.4377,34.4474,34.4084,34.4377,60700.0
2014-07-28 13:55:00,35.34,35.35,35.32,35.34,47100.0,34.4279,34.4377,34.4084,34.4279,47100.0
2014-07-28 14:00:00,35.33,35.34,35.28,35.3,82000.0,34.4182,34.4279,34.3695,34.389,82000.0
2014-07-28 14:05:00,35.3,35.31,35.27,35.27,83200.0,34.389,34.3987,34.3597,34.3597,83200.0
2014-07-28 14:10:00,35.27,35.33,35.26,35.31,69100.0,34.3597,34.4182,34.35,34.3987,69100.0
2014-07-28 14:15:00,35.3,35.31,35.29,35.3,45500.0,34.389,34.3987,34.3792,34.389,45500.0
2014-07-28 14:20:00,35.3,35.3,35.29,35.3,16300.0,34.389,34.389,34.3792,34.389,16300.0
2014-07-28 14:25:00,35.3,35.3,35.24,35.25,251100.0,34.389,34.389,34.3305,34.3403,251100.0
2014-07-28 14:30:00,35.25,35.29,35.24,35.27,55000.0,34.3403,34.3792,34.3305,34.3597,55000.0
2014-07-28 14:35:00,35.27,35.28,35.23,35.23,161400.0,34.3597,34.3695,34.3208,34.3208,161400.0
2014-07-28 14:40:00,35.24,35.26,35.23,35.23,53100.0,34.3305,34.35,34.3208,34.3208,53100.0
2014-07-28 14:45:00,35.23,35.27,35.22,35.23,153900.0,34.3208,34.3597,34.311,34.3208,153900.0
2014-07-28 14:50:00,35.22,35.25,35.2,35.23,113900.0,34.311,34.3403,34.2915,34.3208,113900.0
2014-07-28 14:55:00,35.22,35.23,35.18,35.19,68400.0,34.311,34.3208,34.2721,34.2818,68400.0
2014-07-28 15:00:00,35.2,35.21,35.12,35.17,73600.0,34.2915,34.3013,34.2136,34.2623,73600.0
2014-07-28 15:05:00,35.17,35.24,35.16,35.23,100600.0,34.2623,34.3305,34.2526,34.3208,100600.0
2014-07-28 15:10:00,35.24,35.24,35.17,35.17,95900.0,34.3305,34.3305,34.2623,34.2623,95900.0
2014-07-28 15:15:00,35.17,35.19,35.13,35.14,132400.0,34.2623,34.2818,34.2234,34.2331,132400.0
2014-07-28 15:20:00,35.14,35.19,35.08,35.18,191800.0,34.2331,34.2818,34.1746,34.2721,191800.0
2014-07-28 15:25:00,35.18,35.18,35.14,35.15,292300.0,34.2721,34.2721,34.2331,34.2428,292300.0
2014-07-28 15:30:00,35.16,35.21,35.15,35.21,335100.0,34.2526,34.3013,34.2428,34.3013,335100.0
2014-07-28 15:35:00,35.21,35.25,35.19,35.19,133500.0,34.3013,34.3403,34.2818,34.2818,133500.0
2014-07-28 15:40:00,35.19,35.2,35.14,35.17,183300.0,34.2818,34.2915,34.2331,34.2623,183300.0
2014-07-28 15:45:00,35.17,35.19,35.15,35.15,440100.0,34.2623,34.2818,34.2428,34.2428,440100.0
2014-07-28 15:50:00,35.16,35.18,35.11,35.14,309300.0,34.2526,34.2721,34.2039,34.2331,309300.0
2014-07-28 15:55:00,35.14,35.15,35.08,35.09,336800.0,34.2331,34.2428,34.1746,34.1844,336800.0
2014-07-29 09:30:00,35.23,35.3,34.85,34.93,153000.0,34.3208,34.389,33.9506,34.0285,153000.0
2014-07-29 09:35:00,34.93,34.97,34.78,34.87,74100.0,34.0285,34.0675,33.8824,33.9701,74100.0
2014-07-29 09:40:00,34.87,34.92,34.79,34.8,98000.0,33.9701,34.0188,33.8921,33.9019,98000.0
2014-07-29 09:45:00,34.8,34.86,34.69,34.73,170400.0,33.9019,33.9603,33.7947,33.8337,170400.0
2014-07-29 09:50:00,34.74,34.81,34.71,34.71,137400.0,33.8434,33.9116,33.8142,33.8142,137400.0
2014-07-29 09:55:00,34.71,34.72,34.47,34.54,241700.0,33.8142,33.8239,33.5804,33.6486,241700.0
2014-07-29 10:00:00,34.54,34.64,34.5,34.51,153100.0,33.6486,33.746,33.6096,33.6194,153100.0
2014-07-29 10:05:00,34.52,34.55,34.49,34.51,85400.0,33.6291,33.6583,33.5999,33.6194,85400.0
2014-07-29 10:10:00,34.51,34.55,34.46,34.55,100100.0,33.6194,33.6583,33.5706,33.6583,100100.0
2014-07-29 10:15:00,34.55,34.65,34.5,34.51,148300.0,33.6583,33.7557,33.6096,33.6194,148300.0
2014-07-29 10:20:00,34.51,34.51,34.41,34.5,88900.0,33.6194,33.6194,33.5219,33.6096,88900.0
2014-07-29 10:25:00,34.5,34.5,34.42,34.49,69200.0,33.6096,33.6096,33.5317,33.5999,69200.0
2014-07-29 10:30:00,34.49,34.51,34.3,34.34,159900.0,33.5999,33.6194,33.4148,33.4537,159900.0
2014-07-29 10:35:00,34.35,34.36,34.28,34.29,61700.0,33.4635,33.4732,33.3953,33.405,61700.0
2014-07-29 10:40:00,34.29,34.33,34.2,34.31,88600.0,33.405,33.444,33.3174,33.4245,88600.0
2014-07-29 10:45:00,34.32,34.33,34.26,34.3,61500.0,33.4343,33.444,33.3758,33.4148,61500.0
2014-07-29 10:50:00,34.3,34.3,34.23,34.24,37800.0,33.4148,33.4148,33.3466,33.3563,37800.0
2014-07-29 10:55:00,34.25,34.25,34.18,34.24,106400.0,33.3661,33.3661,33.2979,33.3563,106400.0
2014-07-29 11:00:00,34.23,34.26,34.15,34.15,196200.0,33.3466,33.3758,33.2686,33.2686,196200.0
2014-07-29 11:05:00,34.15,34.32,34.15,34.28,229700.0,33.2686,33.4343,33.2686,33.3953,229700.0
2014-07-29 11:10:00,34.28,34.5,34.26,34.43,190600.0,33.3953,33.6096,33.3758,33.5414,190600.0
2014-07-29 11:15:00,34.43,34.5,34.38,34.47,138800.0,33.5414,33.6096,33.4927,33.5804,138800.0
2014-07-29 11:20:00,34.47,34.5,34.4,34.49,101500.0,33.5804,33.6096,33.5122,33.5999,101500.0
2014-07-29 11:25:00,34.49,34.5,34.46,34.48,180200.0,33.5999,33.6096,33.5706,33.5901,180200.0
2014-07-29 11:30:00,34.47,34.48,34.4,34.4,100500.0,33.5804,33.5901,33.5122,33.5122,100500.0
2014-07-29 11:35:00,34.39,34.45,34.36,34.43,58200.0,33.5025,33.5609,33.4732,33.5414,58200.0
2014-07-29 11:40:00,34.42,34.44,34.38,34.44,42500.0,33.5317,33.5512,33.4927,33.5512,42500.0
2014-07-29 11:45:00,34.44,34.47,34.44,34.46,38000.0,33.5512,33.5804,33.5512,33.5706,38000.0
2014-07-29 11:50:00,34.47,34.47,34.43,34.44,28600.0,33.5804,33.5804,33.5414,33.5512,28600.0
2014-07-29 11:55:00,34.45,34.45,34.38,34.39,121900.0,33.5609,33.5609,33.4927,33.5025,121900.0
2014-07-29 12:00:00,34.39,34.41,34.37,34.38,32900.0,33.5025,33.5219,33.483,33.4927,32900.0
2014-07-29 12:05:00,34.38,34.4,34.34,34.4,71400.0,33.4927,33.5122,33.4537,33.5122,71400.0
2014-07-29 12:10:00,34.39,34.41,34.36,34.41,25000.0,33.5025,33.5219,33.4732,33.5219,25000.0
2014-07-29 12:15:00,34.41,34.41,34.38,34.4,24600.0,33.5219,33.5219,33.4927,33.5122,24600.0
2014-07-29 12:20:00,34.4,34.41,34.38,34.4,20100.0,33.5122,33.5219,33.4927,33.5122,20100.0
2014-07-29 12:25:00,34.41,34.42,34.39,34.4,121100.0,33.5219,33.5317,33.5025,33.5122,121100.0
2014-07-29 12:30:00,34.4,34.41,34.39,34.41,34200.0,33.5122,33.5219,33.5025,33.5219,34200.0
2014-07-29 12:35:00,34.41,34.43,34.4,34.43,55600.0,33.5219,33.5414,33.5122,33.5414,55600.0
2014-07-29 12:40:00,34.43,34.45,34.42,34.45,56800.0,33.5414,33.5609,33.5317,33.5609,56800.0
2014-07-29 12:45:00,34.45,34.45,34.42,34.43,59300.0,33.5609,33.5609,33.5317,33.5414,59300.0
2014-07-29 12:50:00,34.42,34.43,34.38,34.39,44700.0,33.5317,33.5414,33.4927,33.5025,44700.0
2014-07-29 12:55:00,34.39,34.41,34.39,34.39,56600.0,33.5025,33.5219,33.5025,33.5025,56600.0
2014-07-29 13:00:00,34.39,34.4,34.32,34.37,156800.0,33.5025,33.5122,33.4343,33.483,156800.0
2014-07-29 13:05:00,34.36,34.42,34.36,34.4,244500.0,33.4732,33.5317,33.4732,33.5122,244500.0
2014-07-29 13:10:00,34.41,34.41,34.36,34.37,42400.0,33.5219,33.5219,33.4732,33.483,42400.0
2014-07-29 13:15:00,34.36,34.39,34.36,34.38,34000.0,33.4732,33.5025,33.4732,33.4927,34000.0
2014-07-29 13:20:00,34.38,34.4,34.36,34.39,68400.0,33.4927,33.5122,33.4732,33.5025,68400.0
2014-07-29 13:25:00,34.38,34.39,34.36,34.38,30200.0,33.4927,33.5025,33.4732,33.4927,30200.0
2014-07-29 13:30:00,34.38,34.41,34.37,34.4,76700.0,33.4927,33.5219,33.483,33.5122,76700.0
2014-07-29 13:35:00,34.4,34.42,34.38,34.4,137000.0,33.5122,33.5317,33.4927,33.5122,137000.0
2014-07-29 13:40:00,34.39,34.42,34.36,34.36,136400.0,33.5025,33.5317,33.4732,33.4732,136400.0
2014-07-29 13:45:00,34.36,34.37,34.32,34.36,171400.0,33.4732,33.483,33.4343,33.4732,171400.0
2014-07-29 13:50:00,34.36,34.48,34.35,34.47,318300.0,33.4732,33.5901,33.4635,33.5804,318300.0
2014-07-29 13:55:00,34.47,34.54,34.41,34.43,171200.0,33.5804,33.6486,33.5219,33.5414,171200.0
2014-07-29 14:00:00,34.43,34.47,34.4,34.45,62800.0,33.5414,33.5804,33.5122,33.5609,62800.0
2014-07-29 14:05:00,34.45,34.59,34.43,34.58,198700.0,33.5609,33.6973,33.5414,33.6875,198700.0
2014-07-29 14:10:00,34.58,34.58,34.38,34.4,269100.0,33.6875,33.6875,33.4927,33.5122,269100.0
2014-07-29 14:15:00,34.4,34.48,34.37,34.38,76100.0,33.5122,33.5901,33.483,33.4927,76100.0
2014-07-29 14:20:00,34.37,34.38,34.25,34.33,101700.0,33.483,33.4927,33.3661,33.444,101700.0
2014-07-29 14:25:00,34.33,34.35,34.25,34.35,84100.0,33.444,33.4635,33.3661,33.4635,84100.0
2014-07-29 14:30:00,34.34,34.45,34.34,34.44,54800.0,33.4537,33.5609,33.4537,33.5512,54800.0
2014-07-29 14:35:00,34.44,34.44,34.36,34.42,52500.0,33.5512,33.5512,33.4732,33.5317,52500.0
2014-07-29 14:40:00,34.43,34.45,34.42,34.42,61800.0,33.5414,33.5609,33.5317,33.5317,61800.0
2014-07-29 14:45:00,34.42,34.45,34.42,34.44,44200.0,33.5317,33.5609,33.5317,33.5512,44200.0
2014-07-29 14:50:00,34.44,34.44,34.4,34.42,48400.0,33.5512,33.5512,33.5122,33.5317,48400.0
2014-07-29 14:55:00,34.41,34.45,34.4,34.4,33600.0,33.5219,33.5609,33.5122,33.5122,33600.0
2014-07-29 15:00:00,34.4,34.4,34.33,34.38,72700.0,33.5122,33.5122,33.444,33.4927,72700.0
2014-07-29 15:05:00,34.38,34.38,34.34,34.36,39800.0,33.4927,33.4927,33.4537,33.4732,39800.0
2014-07-29 15:10:00,34.36,34.4,34.35,34.39,45100.0,33.4732,33.5122,33.4635,33.5025,45100.0
2014-07-29 15:15:00,34.4,34.44,34.39,34.41,40000.0,33.5122,33.5512,33.5025,33.5219,40000.0
2014-07-29 15:20:00,34.41,34.41,34.36,34.38,26500.0,33.5219,33.5219,33.4732,33.4927,26500.0
2014-07-29 15:25:00,34.37,34.44,34.34,34.35,107200.0,33.483,33.5512,33.4537,33.4635,107200.0
2014-07-29 15:30:00,34.36,34.36,34.26,34.28,111200.0,33.4732,33.4732,33.3758,33.3953,111200.0
2014-07-29 15:35:00,34.28,34.34,34.28,34.32,78300.0,33.3953,33.4537,33.3953,33.4343,78300.0
2014-07-29 15:40:00,34.32,34.34,34.29,34.3,76200.0,33.4343,33.4537,33.405,33.4148,76200.0
2014-07-29 15:45:00,34.3,34.31,34.27,34.3,171700.0,33.4148,33.4245,33.3855,33.4148,171700.0
2014-07-29 15:50:00,34.29,34.35,34.29,34.3,437400.0,33.405,33.4635,33.405,33.4148,437400.0
2014-07-29 15:55:00,34.3,34.38,34.3,34.33,257700.0,33.4148,33.4927,33.4148,33.444,257700.0
2014-07-30 09:30:00,34.5,34.57,34.34,34.42,146500.0,33.6096,33.6778,33.4537,33.5317,146500.0
2014-07-30 09:35:00,34.42,34.46,34.33,34.46,88900.0,33.5317,33.5706,33.444,33.5706,88900.0
2014-07-30 09:40:00,34.46,34.52,34.37,34.44,102400.0,33.5706,33.6291,33.483,33.5512,102400.0
2014-07-30 09:45:00,34.44,34.47,34.42,34.43,36900.0,33.5512,33.5804,33.5317,33.5414,36900.0
2014-07-30 09:50:00,34.44,34.5,34.43,34.44,45600.0,33.5512,33.6096,33.5414,33.5512,45600.0
2014-07-30 09:55:00,34.44,34.46,34.39,34.4,69700.0,33.5512,33.5706,33.5025,33.5122,69700.0
2014-07-30 10:00:00,34.4,34.41,34.33,34.36,34300.0,33.5122,33.5219,33.444,33.4732,34300.0
2014-07-30 10:05:00,34.36,34.44,34.31,34.42,28700.0,33.4732,33.5512,33.4245,33.5317,28700.0
2014-07-30 10:10:00,34.41,34.41,34.38,34.39,20400.0,33.5219,33.5219,33.4927,33.5025,20400.0
2014-07-30 10:15:00,34.39,34.49,34.38,34.49,81200.0,33.5025,33.5999,33.4927,33.5999,81200.0
2014-07-30 10:20:00,34.49,34.5,34.46,34.47,37000.0,33.5999,33.6096,33.5706,33.5804,37000.0
2014-07-30 10:25:00,34.46,34.47,34.44,34.46,32300.0,33.5706,33.5804,33.5512,33.5706,32300.0
2014-07-30 10:30:00,34.47,34.49,34.46,34.47,55700.0,33.5804,33.5999,33.5706,33.5804,55700.0
2014-07-30 10:35:00,34.46,34.49,34.39,34.42,71500.0,33.5706,33.5999,33.5025,33.5317,71500.0
2014-07-30 10:40:00,34.43,34.48,34.41,34.43,71800.0,33.5414,33.5901,33.5219,33.5414,71800.0
2014-07-30 10:45:00,34.44,34.44,34.4,34.42,36400.0,33.5512,33.5512,33.5122,33.5317,36400.0
2014-07-30 10:50:00,34.41,34.43,34.4,34.43,50500.0,33.5219,33.5414,33.5122,33.5414,50500.0
2014-07-30 10:55:00,34.43,34.44,34.39,34.4,35700.0,33.5414,33.5512,33.5025,33.5122,35700.0
2014-07-30 11:00:00,34.4,34.4,34.34,34.34,39700.0,33.5122,33.5122,33.4537,33.4537,39700.0
2014-07-30 11:05:00,34.34,34.43,34.34,34.41,53300.0,33.4537,33.5414,33.4537,33.5219,53300.0
2014-07-30 11:10:00,34.41,34.44,34.41,34.44,18500.0,33.5219,33.5512,33.5219,33.5512,18500.0
2014-07-30 11:15:00,34.45,34.48,34.44,34.44,18100.0,33.5609,33.5901,33.5512,33.5512,18100.0
2014-07-30 11:20:00,34.44,34.47,34.43,34.47,28700.0,33.5512,33.5804,33.5414,33.5804,28700.0
2014-07-30 11:25:00,34.47,34.48,34.45,34.46,37100.0,33.5804,33.5901,33.5609,33.5706,37100.0
2014-07-30 11:30:00,34.46,34.46,34.42,34.45,17300.0,33.5706,33.5706,33.5317,33.5609,17300.0
2014-07-30 11:35:00,34.44,34.46,34.44,34.45,18200.0,33.5512,33.5706,33.5512,33.5609,18200.0
2014-07-30 11:40:00,34.43,34.44,34.42,34.42,12500.0,33.5414,33.5512,33.5317,33.5317,12500.0
2014-07-30 11:45:00,34.42,34.44,34.38,34.41,56300.0,33.5317,33.5512,33.4927,33.5219,56300.0
2014-07-30 11:50:00,34.4,34.45,34.4,34.43,37100.0,33.5122,33.5609,33.5122,33.5414,37100.0
2014-07-30 11:55:00,34.43,34.46,34.42,34.44,37800.0,33.5414,33.5706,33.5317,33.5512,37800.0
2014-07-30 12:00:00,34.45,34.49,34.44,34.46,31800.0,33.5609,33.5999,33.5512,33.5706,31800.0
2014-07-30 12:05:00,34.46,34.47,34.44,34.44,28100.0,33.5706,33.5804,33.5512,33.5512,28100.0
2014-07-30 12:10:00,34.44,34.47,34.44,34.46,33900.0,33.5512,33.5804,33.5512,33.5706,33900.0
2014-07-30 12:15:00,34.46,34.49,34.45,34.48,50800.0,33.5706,33.5999,33.5609,33.5901,50800.0
2014-07-30 12:20:00,34.48,34.49,34.46,34.49,34800.0,33.5901,33.5999,33.5706,33.5999,34800.0
2014-07-30 12:25:00,34.49,34.49,34.45,34.46,38200.0,33.5999,33.5999,33.5609,33.5706,38200.0
2014-07-30 12:30:00,34.45,34.46,34.44,34.46,20900.0,33.5609,33.5706,33.5512,33.5706,20900.0
2014-07-30 12:35:00,34.46,34.49,34.45,34.47,40900.0,33.5706,33.5999,33.5609,33.5804,40900.0
2014-07-30 12:40:00,34.47,34.49,34.44,34.45,56800.0,33.5804,33.5999,33.5512,33.5609,56800.0
2014-07-30 12:45:00,34.45,34.46,34.44,34.45,34100.0,33.5609,33.5706,33.5512,33.5609,34100.0
2014-07-30 12:50:00,34.46,34.48,34.45,34.45,20600.0,33.5706,33.5901,33.5609,33.5609,20600.0
2014-07-30 12:55:00,34.45,34.48,34.45,34.48,7900.0,33.5609,33.5901,33.5609,33.5901,7900.0
2014-07-30 13:00:00,34.48,34.48,34.42,34.42,23900.0,33.5901,33.5901,33.5317,33.5317,23900.0
2014-07-30 13:05:00,34.42,34.46,34.42,34.46,12300.0,33.5317,33.5706,33.5317,33.5706,12300.0
2014-07-30 13:10:00,34.46,34.48,34.45,34.47,13300.0,33.5706,33.5901,33.5609,33.5804,13300.0
2014-07-30 13:15:00,34.46,34.47,34.43,34.43,19100.0,33.5706,33.5804,33.5414,33.5414,19100.0
2014-07-30 13:20:00,34.43,34.46,34.42,34.42,20600.0,33.5414,33.5706,33.5317,33.5317,20600.0
2014-07-30 13:25:00,34.41,34.45,34.39,34.44,13700.0,33.5219,33.5609,33.5025,33.5512,13700.0
2014-07-30 13:30:00,34.44,34.47,34.42,34.46,17200.0,33.5512,33.5804,33.5317,33.5706,17200.0
2014-07-30 13:35:00,34.44,34.47,34.44,34.44,36600.0,33.5512,33.5804,33.5512,33.5512,36600.0
2014-07-30 13:40:00,34.45,34.52,34.45,34.5,91800.0,33.5609,33.6291,33.5609,33.6096,91800.0
2014-07-30 13:45:00,34.51,34.52,34.47,34.5,423700.0,33.6194,33.6291,33.5804,33.6096,423700.0
2014-07-30 13:50:00,34.5,34.51,34.45,34.47,27800.0,33.6096,33.6194,33.5609,33.5804,27800.0
2014-07-30 13:55:00,34.47,34.5,34.45,34.45,28400.0,33.5804,33.6096,33.5609,33.5609,28400.0
2014-07-30 14:00:00,34.45,34.53,34.45,34.49,71300.0,33.5609,33.6388,33.5609,33.5999,71300.0
2014-07-30 14:05:00,34.48,34.51,34.46,34.49,63300.0,33.5901,33.6194,33.5706,33.5999,63300.0
2014-07-30 14:10:00,34.5,34.56,34.47,34.52,125100.0,33.6096,33.6681,33.5804,33.6291,125100.0
2014-07-30 14:15:00,34.51,34.55,34.49,34.54,76200.0,33.6194,33.6583,33.5999,33.6486,76200.0
2014-07-30 14:20:00,34.55,34.56,34.49,34.5,90000.0,33.6583,33.6681,33.5999,33.6096,90000.0
2014-07-30 14:25:00,34.5,34.57,34.5,34.55,121400.0,33.6096,33.6778,33.6096,33.6583,121400.0
2014-07-30 14:30:00,34.54,34.55,34.5,34.52,93500.0,33.6486,33.6583,33.6096,33.6291,93500.0
2014-07-30 14:35:00,34.52,34.52,34.48,34.48,41400.0,33.6291,33.6291,33.5901,33.5901,41400.0
2014-07-30 14:40:00,34.49,34.5,34.46,34.47,30800.0,33.5999,33.6096,33.5706,33.5804,30800.0
2014-07-30 14:45:00,34.47,34.48,34.43,34.46,73700.0,33.5804,33.5901,33.5414,33.5706,73700.0
2014-07-30 14:50:00,34.46,34.5,34.45,34.49,60600.0,33.5706,33.6096,33.5609,33.5999,60600.0
2014-07-30 14:55:00,34.49,34.49,34.45,34.48,42400.0,33.5999,33.5999,33.5609,33.5901,42400.0
2014-07-30 15:00:00,34.48,34.5,34.45,34.48,76900.0,33.5901,33.6096,33.5609,33.5901,76900.0
2014-07-30 15:05:00,34.48,34.53,34.46,34.52,80000.0,33.5901,33.6388,33.5706,33.6291,80000.0
2014-07-30 15:10:00,34.52,34.52,34.46,34.5,43700.0,33.6291,33.6291,33.5706,33.6096,43700.0
2014-07-30 15:15:00,34.49,34.52,34.48,34.51,112300.0,33.5999,33.6291,33.5901,33.6194,112300.0
2014-07-30 15:20:00,34.51,34.52,34.48,34.5,84000.0,33.6194,33.6291,33.5901,33.6096,84000.0
2014-07-30 15:25:00,34.49,34.5,34.47,34.5,42600.0,33.5999,33.6096,33.5804,33.6096,42600.0
2014-07-30 15:30:00,34.49,34.53,34.49,34.51,52300.0,33.5999,33.6388,33.5999,33.6194,52300.0
2014-07-30 15:35:00,34.51,34.52,34.48,34.48,345100.0,33.6194,33.6291,33.5901,33.5901,345100.0
2014-07-30 15:40:00,34.49,34.5,34.48,34.5,65100.0,33.5999,33.6096,33.5901,33.6096,65100.0
2014-07-30 15:45:00,34.5,34.52,34.47,34.51,63700.0,33.6096,33.6291,33.5804,33.6194,63700.0
2014-07-30 15:50:00,34.52,34.54,34.49,34.51,120000.0,33.6291,33.6486,33.5999,33.6194,120000.0
2014-07-30 15:55:00,34.52,34.53,34.49,34.49,136000.0,33.6291,33.6388,33.5999,33.5999,136000.0
2014-07-31 09:30:00,34.24,34.37,34.03,34.23,71100.0,33.3563,33.483,33.1517,33.3466,71100.0
2014-07-31 09:35:00,34.22,34.34,34.21,34.24,49300.0,33.3368,33.4537,33.3271,33.3563,49300.0
2014-07-31 09:40:00,34.24,34.24,34.08,34.12,31300.0,33.3563,33.3563,33.2005,33.2394,31300.0
2014-07-31 09:45:00,34.13,34.18,34.04,34.18,36800.0,33.2492,33.2979,33.1615,33.2979,36800.0
2014-07-31 09:50:00,34.17,34.18,34.05,34.09,36200.0,33.2881,33.2979,33.1712,33.2102,36200.0
2014-07-31 09:55:00,34.08,34.08,33.83,33.94,76100.0,33.2005,33.2005,32.9569,33.0641,76100.0
2014-07-31 10:00:00,33.94,33.95,33.87,33.95,49600.0,33.0641,33.0738,32.9959,33.0738,49600.0
2014-07-31 10:05:00,33.95,34.01,33.94,33.97,26800.0,33.0738,33.1323,33.0641,33.0933,26800.0
2014-07-31 10:10:00,33.98,34.12,33.98,34.09,101400.0,33.103,33.2394,33.103,33.2102,101400.0
2014-07-31 10:15:00,34.09,34.14,34.02,34.08,70400.0,33.2102,33.2589,33.142,33.2005,70400.0
2014-07-31 10:20:00,34.08,34.1,34.02,34.02,20900.0,33.2005,33.2199,33.142,33.142,20900.0
2014-07-31 10:25:00,34.02,34.04,33.94,33.99,54900.0,33.142,33.1615,33.0641,33.1128,54900.0
2014-07-31 10:30:00,33.98,33.99,33.91,33.92,19000.0,33.103,33.1128,33.0348,33.0446,19000.0
2014-07-31 10:35:00,33.91,33.95,33.88,33.89,31100.0,33.0348,33.0738,33.0056,33.0154,31100.0
2014-07-31 10:40:00,33.89,33.92,33.85,33.92,26400.0,33.0154,33.0446,32.9764,33.0446,26400.0
2014-07-31 10:45:00,33.93,33.93,33.83,33.83,29800.0,33.0543,33.0543,32.9569,32.9569,29800.0
2014-07-31 10:50:00,33.84,33.87,33.8,33.81,19500.0,32.9666,32.9959,32.9277,32.9374,19500.0
2014-07-31 10:55:00,33.8,33.8,33.68,33.69,35300.0,32.9277,32.9277,32.8108,32.8205,35300.0
2014-07-31 11:00:00,33.68,33.82,33.68,33.82,30000.0,32.8108,32.9472,32.8108,32.9472,30000.0
2014-07-31 11:05:00,33.81,33.85,33.8,33.84,19700.0,32.9374,32.9764,32.9277,32.9666,19700.0
2014-07-31 11:10:00,33.84,33.84,33.78,33.8,26500.0,32.9666,32.9666,32.9082,32.9277,26500.0
2014-07-31 11:15:00,33.8,33.84,33.77,33.82,35000.0,32.9277,32.9666,32.8985,32.9472,35000.0
2014-07-31 11:20:00,33.83,33.86,33.82,33.86,12500.0,32.9569,32.9861,32.9472,32.9861,12500.0
2014-07-31 11:25:00,33.87,33.89,33.8,33.81,48400.0,32.9959,33.0154,32.9277,32.9374,48400.0
2014-07-31 11:30:00,33.8,33.83,33.79,33.81,44900.0,32.9277,32.9569,32.9179,32.9374,44900.0
2014-07-31 11:35:00,33.81,33.87,33.79,33.86,54600.0,32.9374,32.9959,32.9179,32.9861,54600.0
2014-07-31 11:40:00,33.86,33.92,33.85,33.86,26800.0,32.9861,33.0446,32.9764,32.9861,26800.0
2014-07-31 11:45:00,33.85,33.88,33.82,33.82,19300.0,32.9764,33.0056,32.9472,32.9472,19300.0
2014-07-31 11:50:00,33.82,33.84,33.79,33.83,33300.0,32.9472,32.9666,32.9179,32.9569,33300.0
2014-07-31 11:55:00,33.83,33.84,33.79,33.8,35300.0,32.9569,32.9666,32.9179,32.9277,35300.0
2014-07-31 12:00:00,33.8,33.84,33.78,33.84,39500.0,32.9277,32.9666,32.9082,32.9666,39500.0
2014-07-31 12:05:00,33.83,33.83,33.78,33.78,17300.0,32.9569,32.9569,32.9082,32.9082,17300.0
2014-07-31 12:10:00,33.79,33.79,33.7,33.71,29500.0,32.9179,32.9179,32.8303,32.84,29500.0
2014-07-31 12:15:00,33.71,33.72,33.66,33.66,21100.0,32.84,32.8497,32.7913,32.7913,21100.0
2014-07-31 12:20:00,33.66,33.69,33.63,33.65,23800.0,32.7913,32.8205,32.7621,32.7815,23800.0
2014-07-31 12:25:00,33.65,33.65,33.61,33.62,19000.0,32.7815,32.7815,32.7426,32.7523,19000.0
2014-07-31 12:30:00,33.62,33.69,33.62,33.69,16700.0,32.7523,32.8205,32.7523,32.8205,16700.0
2014-07-31 12:35:00,33.69,33.69,33.67,33.68,13900.0,32.8205,32.8205,32.801,32.8108,13900.0
2014-07-31 12:40:00,33.68,33.71,33.68,33.71,13400.0,32.8108,32.84,32.8108,32.84,13400.0
2014-07-31 12:45:00,33.7,33.74,33.69,33.74,26100.0,32.8303,32.8692,32.8205,32.8692,26100.0
2014-07-31 12:50:00,33.74,33.75,33.7,33.71,40200.0,32.8692,32.879,32.8303,32.84,40200.0
2014-07-31 12:55:00,33.71,33.74,33.7,33.74,15100.0,32.84,32.8692,32.8303,32.8692,15100.0
2014-07-31 13:00:00,33.73,33.74,33.72,33.73,20900.0,32.8595,32.8692,32.8497,32.8595,20900.0
2014-07-31 13:05:00,33.74,33.77,33.73,33.77,16400.0,32.8692,32.8985,32.8595,32.8985,16400.0
2014-07-31 13:10:00,33.77,33.78,33.76,33.77,18600.0,32.8985,32.9082,32.8887,32.8985,18600.0
2014-07-31 13:15:00,33.77,33.78,33.75,33.75,19400.0,32.8985,32.9082,32.879,32.879,19400.0
2014-07-31 13:20:00,33.76,33.77,33.74,33.74,45500.0,32.8887,32.8985,32.8692,32.8692,45500.0
2014-07-31 13:25:00,33.74,33.76,33.73,33.76,11500.0,32.8692,32.8887,32.8595,32.8887,11500.0
2014-07-31 13:30:00,33.76,33.84,33.75,33.84,33100.0,32.8887,32.9666,32.879,32.9666,33100.0
2014-07-31 13:35:00,33.84,33.86,33.82,33.86,45100.0,32.9666,32.9861,32.9472,32.9861,45100.0
2014-07-31 13:40:00,33.85,33.86,33.83,33.83,14400.0,32.9764,32.9861,32.9569,32.9569,14400.0
2014-07-31 13:45:00,33.83,33.83,33.79,33.8,23200.0,32.9569,32.9569,32.9179,32.9277,23200.0
2014-07-31 13:50:00,33.8,33.84,33.77,33.79,45000.0,32.9277,32.9666,32.8985,32.9179,45000.0
2014-07-31 13:55:00,33.78,33.8,33.77,33.79,21200.0,32.9082,32.9277,32.8985,32.9179,21200.0
2014-07-31 14:00:00,33.8,33.82,33.79,33.81,25200.0,32.9277,32.9472,32.9179,32.9374,25200.0
2014-07-31 14:05:00,33.81,33.84,33.78,33.78,75900.0,32.9374,32.9666,32.9082,32.9082,75900.0
2014-07-31 14:10:00,33.78,33.8,33.77,33.77,15400.0,32.9082,32.9277,32.8985,32.8985,15400.0
2014-07-31 14:15:00,33.77,33.8,33.77,33.79,21000.0,32.8985,32.9277,32.8985,32.9179,21000.0
2014-07-31 14:20:00,33.79,33.83,33.77,33.82,33800.0,32.9179,32.9569,32.8985,32.9472,33800.0
2014-07-31 14:25:00,33.82,33.85,33.82,33.85,14200.0,32.9472,32.9764,32.9472,32.9764,14200.0
2014-07-31 14:30:00,33.85,33.85,33.81,33.83,20200.0,32.9764,32.9764,32.9374,32.9569,20200.0
2014-07-31 14:35:00,33.83,33.83,33.8,33.8,28400.0,32.9569,32.9569,32.9277,32.9277,28400.0
2014-07-31 14:40:00,33.81,33.81,33.75,33.76,23500.0,32.9374,32.9374,32.879,32.8887,23500.0
2014-07-31 14:45:00,33.76,33.76,33.7,33.74,31600.0,32.8887,32.8887,32.8303,32.8692,31600.0
2014-07-31 14:50:00,33.74,33.76,33.71,33.75,139100.0,32.8692,32.8887,32.84,32.879,139100.0
2014-07-31 14:55:00,33.75,33.77,33.7,33.71,36000.0,32.879,32.8985,32.8303,32.84,36000.0
2014-07-31 15:00:00,33.7,33.72,33.69,33.69,25500.0,32.8303,32.8497,32.8205,32.8205,25500.0
2014-07-31 15:05:00,33.69,33.73,33.64,33.64,48000.0,32.8205,32.8595,32.7718,32.7718,48000.0
2014-07-31 15:10:00,33.65,33.67,33.62,33.63,39500.0,32.7815,32.801,32.7523,32.7621,39500.0
2014-07-31 15:15:00,33.63,33.64,33.59,33.6,40200.0,32.7621,32.7718,32.7231,32.7328,40200.0
2014-07-31 15:20:00,33.6,33.62,33.59,33.62,42700.0,32.7328,32.7523,32.7231,32.7523,42700.0
2014-07-31 15:25:00,33.62,33.64,33.58,33.59,40500.0,32.7523,32.7718,32.7134,32.7231,40500.0
2014-07-31 15:30:00,33.61,33.64,33.6,33.6,62900.0,32.7426,32.7718,32.7328,32.7328,62900.0
2014-07-31 15:35:00,33.59,33.64,33.59,33.63,82700.0,32.7231,32.7718,32.7231,32.7621,82700.0
2014-07-31 15:40:00,33.63,33.64,33.6,33.6,62500.0,32.7621,32.7718,32.7328,32.7328,62500.0
2014-07-31 15:45:00,33.6,33.63,33.59,33.63,90000.0,32.7328,32.7621,32.7231,32.7621,90000.0
2014-07-31 15:50:00,33.62,33.66,33.58,33.61,213500.0,32.7523,32.7913,32.7134,32.7426,213500.0
2014-07-31 15:55:00,33.6,33.63,33.58,33.59,183800.0,32.7328,32.7621,32.7134,32.7231,183800.0
2014-08-01 09:30:00,33.55,33.72,33.46,33.65,91200.0,32.6841,32.8497,32.5965,32.7815,91200.0
2014-08-01 09:35:00,33.66,33.84,33.6,33.7,64700.0,32.7913,32.9666,32.7328,32.8303,64700.0
2014-08-01 09:40:00,33.75,33.84,33.72,33.82,45200.0,32.879,32.9666,32.8497,32.9472,45200.0
2014-08-01 09:45:00,33.83,33.95,33.81,33.9,130900.0,32.9569,33.0738,32.9374,33.0251,130900.0
2014-08-01 09:50:00,33.92,34.01,33.9,34.0,58500.0,33.0446,33.1323,33.0251,33.1225,58500.0
2014-08-01 09:55:00,34.0,34.0,33.93,33.94,41500.0,33.1225,33.1225,33.0543,33.0641,41500.0
2014-08-01 10:00:00,33.94,34.05,33.93,33.98,116300.0,33.0641,33.1712,33.0543,33.103,116300.0
2014-08-01 10:05:00,33.99,34.0,33.84,33.85,27000.0,33.1128,33.1225,32.9666,32.9764,27000.0
2014-08-01 10:10:00,33.85,33.87,33.77,33.8,72000.0,32.9764,32.9959,32.8985,32.9277,72000.0
2014-08-01 10:15:00,33.8,33.85,33.8,33.81,38500.0,32.9277,32.9764,32.9277,32.9374,38500.0
2014-08-01 10:20:00,33.8,33.9,33.8,33.89,25600.0,32.9277,33.0251,32.9277,33.0154,25600.0
2014-08-01 10:25:00,33.9,33.94,33.84,33.91,46600.0,33.0251,33.0641,32.9666,33.0348,46600.0
2014-08-01 10:30:00,33.9,33.9,33.85,33.86,98800.0,33.0251,33.0251,32.9764,32.9861,98800.0
2014-08-01 10:35:00,33.85,33.91,33.8,33.89,63800.0,32.9764,33.0348,32.9277,33.0154,63800.0
2014-08-01 10:40:00,33.88,33.92,33.86,33.89,26000.0,33.0056,33.0446,32.9861,33.0154,26000.0
2014-08-01 10:45:00,33.9,33.92,33.89,33.9,49000.0,33.0251,33.0446,33.0154,33.0251,49000.0
2014-08-01 10:50:00,33.89,33.92,33.85,33.86,116000.0,33.0154,33.0446,32.9764,32.9861,116000.0
2014-08-01 10:55:00,33.85,33.86,33.76,33.86,43000.0,32.9764,32.9861,32.8887,32.9861,43000.0
2014-08-01 11:00:00,33.85,33.87,33.83,33.84,35400.0,32.9764,32.9959,32.9569,32.9666,35400.0
2014-08-01 11:05:00,33.83,33.86,33.79,33.8,76400.0,32.9569,32.9861,32.9179,32.9277,76400.0
2014-08-01 11:10:00,33.8,33.83,33.71,33.75,45500.0,32.9277,32.9569,32.84,32.879,45500.0
2014-08-01 11:15:00,33.74,33.77,33.65,33.65,67900.0,32.8692,32.8985,32.7815,32.7815,67900.0
2014-08-01 11:20:00,33.65,33.72,33.65,33.7,35700.0,32.7815,32.8497,32.7815,32.8303,35700.0
2014-08-01 11:25:00,33.7,33.7,33.65,33.68,50900.0,32.8303,32.8303,32.7815,32.8108,50900.0
2014-08-01 11:30:00,33.68,33.7,33.67,33.68,30800.0,32.8108,32.8303,32.801,32.8108,30800.0
2014-08-01 11:35:00,33.67,33.7,33.63,33.7,50500.0,32.801,32.8303,32.7621,32.8303,50500.0
2014-08-01 11:40:00,33.7,33.71,33.63,33.63,14900.0,32.8303,32.84,32.7621,32.7621,14900.0
2014-08-01 11:45:00,33.63,33.66,33.61,33.61,33400.0,32.7621,32.7913,32.7426,32.7426,33400.0
2014-08-01 11:50:00,33.6,33.61,33.55,33.58,26100.0,32.7328,32.7426,32.6841,32.7134,26100.0
2014-08-01 11:55:00,33.58,33.62,33.54,33.56,22200.0,32.7134,32.7523,32.6744,32.6939,22200.0
2014-08-01 12:00:00,33.57,33.63,33.57,33.63,118200.0,32.7036,32.7621,32.7036,32.7621,118200.0
2014-08-01 12:05:00,33.63,33.63,33.54,33.55,19800.0,32.7621,32.7621,32.6744,32.6841,19800.0
2014-08-01 12:10:00,33.54,33.55,33.52,33.53,15600.0,32.6744,32.6841,32.6549,32.6646,15600.0
2014-08-01 12:15:00,33.54,33.64,33.54,33.62,27500.0,32.6744,32.7718,32.6744,32.7523,27500.0
2014-08-01 12:20:00,33.61,33.65,33.61,33.64,13400.0,32.7426,32.7815,32.7426,32.7718,13400.0
2014-08-01 12:25:00,33.63,33.66,33.6,33.64,24700.0,32.7621,32.7913,32.7328,32.7718,24700.0
2014-08-01 12:30:00,33.65,33.67,33.64,33.66,25800.0,32.7815,32.801,32.7718,32.7913,25800.0
2014-08-01 12:35:00,33.65,33.68,33.63,33.67,35200.0,32.7815,32.8108,32.7621,32.801,35200.0
2014-08-01 12:40:00,33.68,33.72,33.67,33.71,24100.0,32.8108,32.8497,32.801,32.84,24100.0
2014-08-01 12:45:00,33.7,33.73,33.7,33.7,38700.0,32.8303,32.8595,32.8303,32.8303,38700.0
2014-08-01 12:50:00,33.7,33.77,33.7,33.76,42800.0,32.8303,32.8985,32.8303,32.8887,42800.0
2014-08-01 12:55:00,33.76,33.81,33.76,33.79,32800.0,32.8887,32.9374,32.8887,32.9179,32800.0
2014-08-01 13:00:00,33.79,33.85,33.75,33.77,76400.0,32.9179,32.9764,32.879,32.8985,76400.0
2014-08-01 13:05:00,33.77,33.78,33.72,33.78,22300.0,32.8985,32.9082,32.8497,32.9082,22300.0
2014-08-01 13:10:00,33.78,33.8,33.77,33.8,21500.0,32.9082,32.9277,32.8985,32.9277,21500.0
2014-08-01 13:15:00,33.8,33.82,33.75,33.81,47500.0,32.9277,32.9472,32.879,32.9374,47500.0
2014-08-01 13:20:00,33.8,33.84,33.79,33.81,33900.0,32.9277,32.9666,32.9179,32.9374,33900.0
2014-08-01 13:25:00,33.8,33.88,33.79,33.88,28200.0,32.9277,33.0056,32.9179,33.0056,28200.0
2014-08-01 13:30:00,33.88,33.88,33.83,33.84,28000.0,33.0056,33.0056,32.9569,32.9666,28000.0
2014-08-01 13:35:00,33.84,33.86,33.8,33.83,46500.0,32.9666,32.9861,32.9277,32.9569,46500.0
2014-08-01 13:40:00,33.83,33.85,33.8,33.83,23900.0,32.9569,32.9764,32.9277,32.9569,23900.0
2014-08-01 13:45:00,33.84,33.88,33.83,33.87,44900.0,32.9666,33.0056,32.9569,32.9959,44900.0
2014-08-01 13:50:00,33.87,33.88,33.8,33.84,26300.0,32.9959,33.0056,32.9277,32.9666,26300.0
2014-08-01 13:55:00,33.84,33.92,33.84,33.91,60000.0,32.9666,33.0446,32.9666,33.0348,60000.0
2014-08-01 14:00:00,33.9,33.95,33.9,33.91,32500.0,33.0251,33.0738,33.0251,33.0348,32500.0
2014-08-01 14:05:00,33.91,33.99,33.88,33.99,32000.0,33.0348,33.1128,33.0056,33.1128,32000.0
2014-08-01 14:10:00,33.98,33.99,33.95,33.98,20300.0,33.103,33.1128,33.0738,33.103,20300.0
2014-08-01 14:15:00,33.98,34.0,33.95,33.99,21300.0,33.103,33.1225,33.0738,33.1128,21300.0
2014-08-01 14:20:00,34.0,34.0,33.87,33.87,31800.0,33.1225,33.1225,32.9959,32.9959,31800.0
2014-08-01 14:25:00,33.87,33.9,33.84,33.84,57700.0,32.9959,33.0251,32.9666,32.9666,57700.0
2014-08-01 14:30:00,33.84,33.87,33.82,33.83,49600.0,32.9666,32.9959,32.9472,32.9569,49600.0
2014-08-01 14:35:00,33.84,33.86,33.83,33.86,23200.0,32.9666,32.9861,32.9569,32.9861,23200.0
2014-08-01 14:40:00,33.85,33.86,33.8,33.8,48700.0,32.9764,32.9861,32.9277,32.9277,48700.0
2014-08-01 14:45:00,33.8,33.83,33.78,33.82,79000.0,32.9277,32.9569,32.9082,32.9472,79000.0
2014-08-01 14:50:00,33.82,33.82,33.77,33.79,38000.0,32.9472,32.9472,32.8985,32.9179,38000.0
2014-08-01 14:55:00,33.79,33.8,33.77,33.77,49900.0,32.9179,32.9277,32.8985,32.8985,49900.0
2014-08-01 15:00:00,33.77,33.83,33.77,33.83,83400.0,32.8985,32.9569,32.8985,32.9569,83400.0
2014-08-01 15:05:00,33.83,33.86,33.8,33.83,57700.0,32.9569,32.9861,32.9277,32.9569,57700.0
2014-08-01 15:10:00,33.84,33.84,33.76,33.77,52900.0,32.9666,32.9666,32.8887,32.8985,52900.0
2014-08-01 15:15:00,33.78,33.82,33.76,33.79,51600.0,32.9082,32.9472,32.8887,32.9179,51600.0
2014-08-01 15:20:00,33.79,33.82,33.77,33.78,31200.0,32.9179,32.9472,32.8985,32.9082,31200.0
2014-08-01 15:25:00,33.78,33.78,33.76,33.77,19800.0,32.9082,32.9082,32.8887,32.8985,19800.0
2014-08-01 15:30:00,33.76,33.79,33.75,33.75,39100.0,32.8887,32.9179,32.879,32.879,39100.0
2014-08-01 15:35:00,33.76,33.79,33.74,33.77,42000.0,32.8887,32.9179,32.8692,32.8985,42000.0
2014-08-01 15:40:00,33.77,33.78,33.76,33.76,50000.0,32.8985,32.9082,32.8887,32.8887,50000.0
2014-08-01 15:45:00,33.76,33.76,33.71,33.75,62000.0,32.8887,32.8887,32.84,32.879,62000.0
2014-08-01 15:50:00,33.75,33.75,33.7,33.73,92400.0,32.879,32.879,32.8303,32.8595,92400.0
2014-08-01 15:55:00,33.73,33.75,33.7,33.71,154100.0,32.8595,32.879,32.8303,32.84,154100.0
2014-08-04 09:30:00,33.56,33.76,33.56,33.69,77000.0,32.6939,32.8887,32.6939,32.8205,77000.0
2014-08-04 09:35:00,33.69,33.98,33.68,33.97,31100.0,32.8205,33.103,32.8108,33.0933,31100.0
2014-08-04 09:40:00,33.97,34.09,33.94,34.06,64800.0,33.0933,33.2102,33.0641,33.181,64800.0
2014-08-04 09:45:00,34.07,34.07,33.9,33.96,47900.0,33.1907,33.1907,33.0251,33.0835,47900.0
2014-08-04 09:50:00,33.97,34.01,33.95,34.0,49600.0,33.0933,33.1323,33.0738,33.1225,49600.0
2014-08-04 09:55:00,34.01,34.05,33.94,33.95,42800.0,33.1323,33.1712,33.0641,33.0738,42800.0
2014-08-04 10:00:00,33.95,33.95,33.87,33.9,32400.0,33.0738,33.0738,32.9959,33.0251,32400.0
2014-08-04 10:05:00,33.89,33.9,33.85,33.87,25200.0,33.0154,33.0251,32.9764,32.9959,25200.0
2014-08-04 10:10:00,33.87,33.88,33.83,33.85,48600.0,32.9959,33.0056,32.9569,32.9764,48600.0
2014-08-04 10:15:00,33.85,33.88,33.81,33.82,13900.0,32.9764,33.0056,32.9374,32.9472,13900.0
2014-08-04 10:20:00,33.84,33.91,33.81,33.88,84200.0,32.9666,33.0348,32.9374,33.0056,84200.0
2014-08-04 10:25:00,33.88,33.92,33.86,33.86,26400.0,33.0056,33.0446,32.9861,32.9861,26400.0
2014-08-04 10:30:00,33.87,33.89,33.84,33.84,83000.0,32.9959,33.0154,32.9666,32.9666,83000.0
2014-08-04 10:35:00,33.84,33.86,33.81,33.85,13300.0,32.9666,32.9861,32.9374,32.9764,13300.0
2014-08-04 10:40:00,33.84,33.88,33.83,33.85,26000.0,32.9666,33.0056,32.9569,32.9764,26000.0
2014-08-04 10:45:00,33.84,33.87,33.77,33.85,19300.0,32.9666,32.9959,32.8985,32.9764,19300.0
2014-08-04 10:50:00,33.85,33.89,33.84,33.86,33700.0,32.9764,33.0154,32.9666,32.9861,33700.0
2014-08-04 10:55:00,33.85,33.86,33.71,33.77,16700.0,32.9764,32.9861,32.84,32.8985,16700.0
2014-08-04 11:00:00,33.76,33.8,33.76,33.78,24900.0,32.8887,32.9277,32.8887,32.9082,24900.0
2014-08-04 11:05:00,33.79,33.86,33.78,33.85,13400.0,32.9179,32.9861,32.9082,32.9764,13400.0
2014-08-04 11:10:00,33.85,33.88,33.84,33.88,30000.0,32.9764,33.0056,32.9666,33.0056,30000.0
2014-08-04 11:15:00,33.88,33.88,33.81,33.84,17300.0,33.0056,33.0056,32.9374,32.9666,17300.0
2014-08-04 11:20:00,33.83,33.87,33.83,33.85,10300.0,32.9569,32.9959,32.9569,32.9764,10300.0
2014-08-04 11:25:00,33.83,33.87,33.82,33.87,9600.0,32.9569,32.9959,32.9472,32.9959,9600.0
2014-08-04 11:30:00,33.87,33.88,33.83,33.87,15200.0,32.9959,33.0056,32.9569,32.9959,15200.0
2014-08-04 11:35:00,33.86,33.86,33.82,33.85,16800.0,32.9861,32.9861,32.9472,32.9764,16800.0
2014-08-04 11:40:00,33.84,33.86,33.82,33.82,15700.0,32.9666,32.9861,32.9472,32.9472,15700.0
2014-08-04 11:45:00,33.83,33.9,33.81,33.88,13400.0,32.9569,33.0251,32.9374,33.0056,13400.0
2014-08-04 11:50:00,33.89,33.91,33.87,33.91,17900.0,33.0154,33.0348,32.9959,33.0348,17900.0
2014-08-04 11:55:00,33.91,33.91,33.88,33.9,27500.0,33.0348,33.0348,33.0056,33.0251,27500.0
2014-08-04 12:00:00,33.9,33.94,33.89,33.94,47000.0,33.0251,33.0641,33.0154,33.0641,47000.0
2014-08-04 12:05:00,33.94,33.99,33.92,33.99,106400.0,33.0641,33.1128,33.0446,33.1128,106400.0
2014-08-04 12:10:00,34.0,34.02,34.0,34.0,12700.0,33.1225,33.142,33.1225,33.1225,12700.0
2014-08-04 12:15:00,34.0,34.01,33.98,34.0,57400.0,33.1225,33.1323,33.103,33.1225,57400.0
2014-08-04 12:20:00,34.0,34.02,33.99,34.02,9100.0,33.1225,33.142,33.1128,33.142,9100.0
2014-08-04 12:25:00,34.02,34.05,34.01,34.03,14000.0,33.142,33.1712,33.1323,33.1517,14000.0
2014-08-04 12:30:00,34.02,34.06,34.02,34.06,28900.0,33.142,33.181,33.142,33.181,28900.0
2014-08-04 12:35:00,34.05,34.07,34.05,34.07,27800.0,33.1712,33.1907,33.1712,33.1907,27800.0
2014-08-04 12:40:00,34.06,34.08,34.06,34.07,23300.0,33.181,33.2005,33.181,33.1907,23300.0
2014-08-04 12:45:00,34.07,34.07,34.02,34.04,12500.0,33.1907,33.1907,33.142,33.1615,12500.0
2014-08-04 12:50:00,34.04,34.09,34.04,34.09,11200.0,33.1615,33.2102,33.1615,33.2102,11200.0
2014-08-04 12:55:00,34.1,34.13,34.07,34.08,33800.0,33.2199,33.2492,33.1907,33.2005,33800.0
2014-08-04 13:00:00,34.08,34.08,34.05,34.06,39600.0,33.2005,33.2005,33.1712,33.181,39600.0
2014-08-04 13:05:00,34.06,34.06,34.0,34.02,20200.0,33.181,33.181,33.1225,33.142,20200.0
2014-08-04 13:10:00,34.02,34.02,33.97,33.98,56400.0,33.142,33.142,33.0933,33.103,56400.0
2014-08-04 13:15:00,33.98,34.02,33.98,34.02,21500.0,33.103,33.142,33.103,33.142,21500.0
2014-08-04 13:20:00,34.02,34.03,34.01,34.02,19600.0,33.142,33.1517,33.1323,33.142,19600.0
2014-08-04 13:25:00,34.02,34.06,34.02,34.03,17500.0,33.142,33.181,33.142,33.1517,17500.0
2014-08-04 13:30:00,34.03,34.08,34.03,34.07,22400.0,33.1517,33.2005,33.1517,33.1907,22400.0
2014-08-04 13:35:00,34.07,34.11,34.06,34.09,18500.0,33.1907,33.2297,33.181,33.2102,18500.0
2014-08-04 13:40:00,34.09,34.11,34.07,34.11,12200.0,33.2102,33.2297,33.1907,33.2297,12200.0
2014-08-04 13:45:00,34.1,34.11,34.08,34.09,22900.0,33.2199,33.2297,33.2005,33.2102,22900.0
2014-08-04 13:50:00,34.09,34.09,34.05,34.05,21200.0,33.2102,33.2102,33.1712,33.1712,21200.0
2014-08-04 13:55:00,34.06,34.08,34.05,34.06,14600.0,33.181,33.2005,33.1712,33.181,14600.0
2014-08-04 14:00:00,34.06,34.07,34.05,34.06,6400.0,33.181,33.1907,33.1712,33.181,6400.0
2014-08-04 14:05:00,34.07,34.07,34.04,34.06,26300.0,33.1907,33.1907,33.1615,33.181,26300.0
2014-08-04 14:10:00,34.05,34.08,34.04,34.06,32200.0,33.1712,33.2005,33.1615,33.181,32200.0
2014-08-04 14:15:00,34.07,34.08,34.05,34.06,15300.0,33.1907,33.2005,33.1712,33.181,15300.0
2014-08-04 14:20:00,34.06,34.07,34.05,34.06,26700.0,33.181,33.1907,33.1712,33.181,26700.0
2014-08-04 14:25:00,34.06,34.09,34.05,34.07,23800.0,33.181,33.2102,33.1712,33.1907,23800.0
2014-08-04 14:30:00,34.07,34.09,34.06,34.08,27400.0,33.1907,33.2102,33.181,33.2005,27400.0
2014-08-04 14:35:00,34.08,34.11,34.07,34.1,22800.0,33.2005,33.2297,33.1907,33.2199,22800.0
2014-08-04 14:40:00,34.09,34.11,34.07,34.09,29900.0,33.2102,33.2297,33.1907,33.2102,29900.0
2014-08-04 14:45:00,34.09,34.12,34.08,34.12,35800.0,33.2102,33.2394,33.2005,33.2394,35800.0
2014-08-04 14:50:00,34.12,34.14,34.11,34.13,51700.0,33.2394,33.2589,33.2297,33.2492,51700.0
2014-08-04 14:55:00,34.13,34.15,34.12,34.14,24500.0,33.2492,33.2686,33.2394,33.2589,24500.0
2014-08-04 15:00:00,34.14,34.15,34.13,34.13,54900.0,33.2589,33.2686,33.2492,33.2492,54900.0
2014-08-04 15:05:00,34.14,34.14,34.1,34.1,21000.0,33.2589,33.2589,33.2199,33.2199,21000.0
2014-08-04 15:10:00,34.11,34.13,34.11,34.13,64700.0,33.2297,33.2492,33.2297,33.2492,64700.0
2014-08-04 15:15:00,34.13,34.14,34.11,34.13,49800.0,33.2492,33.2589,33.2297,33.2492,49800.0
2014-08-04 15:20:00,34.12,34.14,34.12,34.12,54400.0,33.2394,33.2589,33.2394,33.2394,54400.0
2014-08-04 15:25:00,34.12,34.13,34.11,34.13,48600.0,33.2394,33.2492,33.2297,33.2492,48600.0
2014-08-04 15:30:00,34.13,34.15,34.12,34.15,67600.0,33.2492,33.2686,33.2394,33.2686,67600.0
2014-08-04 15:35:00,34.14,34.24,34.14,34.23,67700.0,33.2589,33.3563,33.2589,33.3466,67700.0
2014-08-04 15:40:00,34.23,34.3,34.23,34.26,73100.0,33.3466,33.4148,33.3466,33.3758,73100.0
2014-08-04 15:45:00,34.26,34.27,34.19,34.26,91500.0,33.3758,33.3855,33.3076,33.3758,91500.0
2014-08-04 15:50:00,34.25,34.26,34.18,34.23,205100.0,33.3661,33.3758,33.2979,33.3466,205100.0
2014-08-04 15:55:00,34.23,34.24,34.18,34.18,229000.0,33.3466,33.3563,33.2979,33.2979,229000.0
2014-08-05 09:30:00,34.06,34.16,34.01,34.16,40800.0,33.181,33.2784,33.1323,33.2784,40800.0
2014-08-05 09:35:00,34.15,34.17,34.11,34.16,33900.0,33.2686,33.2881,33.2297,33.2784,33900.0
2014-08-05 09:40:00,34.15,34.15,33.95,33.95,43900.0,33.2686,33.2686,33.0738,33.0738,43900.0
2014-08-05 09:45:00,33.95,33.96,33.81,33.82,23100.0,33.0738,33.0835,32.9374,32.9472,23100.0
2014-08-05 09:50:00,33.8,33.82,33.76,33.78,21200.0,32.9277,32.9472,32.8887,32.9082,21200.0
2014-08-05 09:55:00,33.77,33.78,33.7,33.71,29900.0,32.8985,32.9082,32.8303,32.84,29900.0
2014-08-05 10:00:00,33.72,33.85,33.67,33.84,59400.0,32.8497,32.9764,32.801,32.9666,59400.0
2014-08-05 10:05:00,33.84,34.03,33.81,34.03,56800.0,32.9666,33.1517,32.9374,33.1517,56800.0
2014-08-05 10:10:00,34.03,34.12,34.0,34.07,60400.0,33.1517,33.2394,33.1225,33.1907,60400.0
2014-08-05 10:15:00,34.06,34.09,34.0,34.02,106400.0,33.181,33.2102,33.1225,33.142,106400.0
2014-08-05 10:20:00,34.02,34.06,33.98,34.05,74900.0,33.142,33.181,33.103,33.1712,74900.0
2014-08-05 10:25:00,34.07,34.07,33.99,34.05,25500.0,33.1907,33.1907,33.1128,33.1712,25500.0
2014-08-05 10:30:00,34.05,34.18,34.02,34.08,72000.0,33.1712,33.2979,33.142,33.2005,72000.0
2014-08-05 10:35:00,34.08,34.12,34.05,34.07,30900.0,33.2005,33.2394,33.1712,33.1907,30900.0
2014-08-05 10:40:00,34.07,34.11,34.04,34.07,39600.0,33.1907,33.2297,33.1615,33.1907,39600.0
2014-08-05 10:45:00,34.08,34.16,34.08,34.16,16700.0,33.2005,33.2784,33.2005,33.2784,16700.0
2014-08-05 10:50:00,34.16,34.17,34.11,34.17,22100.0,33.2784,33.2881,33.2297,33.2881,22100.0
2014-08-05 10:55:00,34.16,34.18,34.11,34.13,16100.0,33.2784,33.2979,33.2297,33.2492,16100.0
2014-08-05 11:00:00,34.14,34.17,34.11,34.11,20400.0,33.2589,33.2881,33.2297,33.2297,20400.0
2014-08-05 11:05:00,34.12,34.15,34.08,34.08,16300.0,33.2394,33.2686,33.2005,33.2005,16300.0
2014-08-05 11:10:00,34.08,34.16,34.07,34.16,17500.0,33.2005,33.2784,33.1907,33.2784,17500.0
2014-08-05 11:15:00,34.16,34.19,34.14,34.16,14300.0,33.2784,33.3076,33.2589,33.2784,14300.0
2014-08-05 11:20:00,34.16,34.2,34.16,34.17,17400.0,33.2784,33.3174,33.2784,33.2881,17400.0
2014-08-05 11:25:00,34.17,34.17,34.12,34.13,17400.0,33.2881,33.2881,33.2394,33.2492,17400.0
2014-08-05 11:30:00,34.12,34.14,34.07,34.09,15900.0,33.2394,33.2589,33.1907,33.2102,15900.0
2014-08-05 11:35:00,34.09,34.12,34.09,34.11,22800.0,33.2102,33.2394,33.2102,33.2297,22800.0
2014-08-05 11:40:00,34.11,34.12,34.09,34.09,7300.0,33.2297,33.2394,33.2102,33.2102,7300.0
2014-08-05 11:45:00,34.09,34.09,33.99,34.01,16400.0,33.2102,33.2102,33.1128,33.1323,16400.0
2014-08-05 11:50:00,34.0,34.05,33.99,34.05,29600.0,33.1225,33.1712,33.1128,33.1712,29600.0
2014-08-05 11:55:00,34.05,34.08,34.02,34.08,32800.0,33.1712,33.2005,33.142,33.2005,32800.0
2014-08-05 12:00:00,34.07,34.11,34.06,34.09,22600.0,33.1907,33.2297,33.181,33.2102,22600.0
2014-08-05 12:05:00,34.08,34.16,34.05,34.15,39500.0,33.2005,33.2784,33.1712,33.2686,39500.0
2014-08-05 12:10:00,34.16,34.2,34.15,34.2,12400.0,33.2784,33.3174,33.2686,33.3174,12400.0
2014-08-05 12:15:00,34.2,34.31,34.19,34.3,60700.0,33.3174,33.4245,33.3076,33.4148,60700.0
2014-08-05 12:20:00,34.29,34.33,34.22,34.23,40200.0,33.405,33.444,33.3368,33.3466,40200.0
2014-08-05 12:25:00,34.22,34.26,34.2,34.23,25700.0,33.3368,33.3758,33.3174,33.3466,25700.0
2014-08-05 12:30:00,34.23,34.24,34.19,34.21,23600.0,33.3466,33.3563,33.3076,33.3271,23600.0
2014-08-05 12:35:00,34.2,34.24,34.18,34.22,42600.0,33.3174,33.3563,33.2979,33.3368,42600.0
2014-08-05 12:40:00,34.22,34.25,34.21,34.25,25000.0,33.3368,33.3661,33.3271,33.3661,25000.0
2014-08-05 12:45:00,34.25,34.28,34.21,34.23,28900.0,33.3661,33.3953,33.3271,33.3466,28900.0
2014-08-05 12:50:00,34.23,34.24,34.23,34.24,30300.0,33.3466,33.3563,33.3466,33.3563,30300.0
2014-08-05 12:55:00,34.23,34.25,34.21,34.24,39600.0,33.3466,33.3661,33.3271,33.3563,39600.0
2014-08-05 13:00:00,34.24,34.26,34.2,34.2,21800.0,33.3563,33.3758,33.3174,33.3174,21800.0
2014-08-05 13:05:00,34.2,34.23,34.19,34.2,22000.0,33.3174,33.3466,33.3076,33.3174,22000.0
2014-08-05 13:10:00,34.2,34.23,34.19,34.22,27200.0,33.3174,33.3466,33.3076,33.3368,27200.0
2014-08-05 13:15:00,34.23,34.28,34.22,34.27,76900.0,33.3466,33.3953,33.3368,33.3855,76900.0
2014-08-05 13:20:00,34.27,34.28,34.27,34.28,13700.0,33.3855,33.3953,33.3855,33.3953,13700.0
2014-08-05 13:25:00,34.28,34.31,34.27,34.29,12300.0,33.3953,33.4245,33.3855,33.405,12300.0
2014-08-05 13:30:00,34.29,34.3,34.26,34.26,10900.0,33.405,33.4148,33.3758,33.3758,10900.0
2014-08-05 13:35:00,34.26,34.26,34.08,34.08,25700.0,33.3758,33.3758,33.2005,33.2005,25700.0
2014-08-05 13:40:00,34.06,34.13,34.04,34.07,53500.0,33.181,33.2492,33.1615,33.1907,53500.0
2014-08-05 13:45:00,34.08,34.15,34.07,34.08,24000.0,33.2005,33.2686,33.1907,33.2005,24000.0
2014-08-05 13:50:00,34.08,34.15,34.06,34.14,46700.0,33.2005,33.2686,33.181,33.2589,46700.0
2014-08-05 13:55:00,34.14,34.17,34.11,34.11,22900.0,33.2589,33.2881,33.2297,33.2297,22900.0
2014-08-05 14:00:00,34.1,34.11,34.03,34.06,26600.0,33.2199,33.2297,33.1517,33.181,26600.0
2014-08-05 14:05:00,34.05,34.06,33.98,34.0,90500.0,33.1712,33.181,33.103,33.1225,90500.0
2014-08-05 14:10:00,34.01,34.1,34.01,34.1,29100.0,33.1323,33.2199,33.1323,33.2199,29100.0
2014-08-05 14:15:00,34.11,34.12,34.05,34.07,16800.0,33.2297,33.2394,33.1712,33.1907,16800.0
2014-08-05 14:20:00,34.07,34.14,34.06,34.11,25400.0,33.1907,33.2589,33.181,33.2297,25400.0
2014-08-05 14:25:00,34.09,34.13,34.08,34.13,52900.0,33.2102,33.2492,33.2005,33.2492,52900.0
2014-08-05 14:30:00,34.13,34.16,34.11,34.11,21400.0,33.2492,33.2784,33.2297,33.2297,21400.0
2014-08-05 14:35:00,34.11,34.16,34.11,34.11,24600.0,33.2297,33.2784,33.2297,33.2297,24600.0
2014-08-05 14:40:00,34.11,34.13,34.07,34.09,34300.0,33.2297,33.2492,33.1907,33.2102,34300.0
2014-08-05 14:45:00,34.1,34.14,34.08,34.09,16700.0,33.2199,33.2589,33.2005,33.2102,16700.0
2014-08-05 14:50:00,34.09,34.09,34.05,34.09,21700.0,33.2102,33.2102,33.1712,33.2102,21700.0
2014-08-05 14:55:00,34.08,34.11,34.05,34.07,20700.0,33.2005,33.2297,33.1712,33.1907,20700.0
2014-08-05 15:00:00,34.06,34.06,34.02,34.03,27000.0,33.181,33.181,33.142,33.1517,27000.0
2014-08-05 15:05:00,34.02,34.04,34.0,34.0,37100.0,33.142,33.1615,33.1225,33.1225,37100.0
2014-08-05 15:10:00,34.0,34.04,33.98,34.02,67500.0,33.1225,33.1615,33.103,33.142,67500.0
2014-08-05 15:15:00,34.02,34.09,34.01,34.04,123200.0,33.142,33.2102,33.1323,33.1615,123200.0
2014-08-05 15:20:00,34.04,34.05,33.99,34.04,43900.0,33.1615,33.1712,33.1128,33.1615,43900.0
2014-08-05 15:25:00,34.03,34.04,34.0,34.0,21500.0,33.1517,33.1615,33.1225,33.1225,21500.0
2014-08-05 15:30:00,34.01,34.08,34.0,34.07,32900.0,33.1323,33.2005,33.1225,33.1907,32900.0
2014-08-05 15:35:00,34.07,34.11,34.06,34.07,47600.0,33.1907,33.2297,33.181,33.1907,47600.0
2014-08-05 15:40:00,34.07,34.09,34.04,34.06,39200.0,33.1907,33.2102,33.1615,33.181,39200.0
2014-08-05 15:45:00,34.07,34.11,34.06,34.08,45800.0,33.1907,33.2297,33.181,33.2005,45800.0
2014-08-05 15:50:00,34.07,34.13,34.04,34.12,246700.0,33.1907,33.2492,33.1615,33.2394,246700.0
2014-08-05 15:55:00,34.13,34.2,34.11,34.13,372300.0,33.2492,33.3174,33.2297,33.2492,372300.0
2014-08-06 09:30:00,34.09,34.2,33.95,34.05,66300.0,33.2102,33.3174,33.0738,33.1712,66300.0
2014-08-06 09:35:00,34.05,34.08,33.96,34.02,40000.0,33.1712,33.2005,33.0835,33.142,40000.0
2014-08-06 09:40:00,34.03,34.11,34.0,34.04,37800.0,33.1517,33.2297,33.1225,33.1615,37800.0
2014-08-06 09:45:00,34.05,34.06,33.89,34.06,40600.0,33.1712,33.181,33.0154,33.181,40600.0
2014-08-06 09:50:00,34.06,34.08,33.93,33.95,47800.0,33.181,33.2005,33.0543,33.0738,47800.0
2014-08-06 09:55:00,33.95,33.95,33.82,33.82,60900.0,33.0738,33.0738,32.9472,32.9472,60900.0
2014-08-06 10:00:00,33.82,34.04,33.82,34.02,124800.0,32.9472,33.1615,32.9472,33.142,124800.0
2014-08-06 10:05:00,34.03,34.16,34.03,34.16,51200.0,33.1517,33.2784,33.1517,33.2784,51200.0
2014-08-06 10:10:00,34.17,34.19,34.04,34.08,102000.0,33.2881,33.3076,33.1615,33.2005,102000.0
2014-08-06 10:15:00,34.05,34.13,34.0,34.04,105900.0,33.1712,33.2492,33.1225,33.1615,105900.0
2014-08-06 10:20:00,34.05,34.15,34.02,34.15,47200.0,33.1712,33.2686,33.142,33.2686,47200.0
2014-08-06 10:25:00,34.14,34.16,34.09,34.16,24100.0,33.2589,33.2784,33.2102,33.2784,24100.0
2014-08-06 10:30:00,34.15,34.19,34.04,34.07,27000.0,33.2686,33.3076,33.1615,33.1907,27000.0
2014-08-06 10:35:00,34.07,34.09,34.02,34.03,18400.0,33.1907,33.2102,33.142,33.1517,18400.0
2014-08-06 10:40:00,34.03,34.07,34.01,34.03,27400.0,33.1517,33.1907,33.1323,33.1517,27400.0
2014-08-06 10:45:00,34.02,34.07,33.99,34.05,59600.0,33.142,33.1907,33.1128,33.1712,59600.0
2014-08-06 10:50:00,34.06,34.1,34.05,34.05,32800.0,33.181,33.2199,33.1712,33.1712,32800.0
2014-08-06 10:55:00,34.05,34.16,34.05,34.15,25800.0,33.1712,33.2784,33.1712,33.2686,25800.0
2014-08-06 11:00:00,34.15,34.16,34.11,34.14,15800.0,33.2686,33.2784,33.2297,33.2589,15800.0
2014-08-06 11:05:00,34.14,34.2,34.13,34.13,24200.0,33.2589,33.3174,33.2492,33.2492,24200.0
2014-08-06 11:10:00,34.12,34.16,34.07,34.07,19600.0,33.2394,33.2784,33.1907,33.1907,19600.0
2014-08-06 11:15:00,34.07,34.12,34.05,34.12,22700.0,33.1907,33.2394,33.1712,33.2394,22700.0
2014-08-06 11:20:00,34.12,34.16,34.12,34.16,10900.0,33.2394,33.2784,33.2394,33.2784,10900.0
2014-08-06 11:25:00,34.15,34.18,34.11,34.11,10900.0,33.2686,33.2979,33.2297,33.2297,10900.0
2014-08-06 11:30:00,34.11,34.19,34.1,34.19,16000.0,33.2297,33.3076,33.2199,33.3076,16000.0
2014-08-06 11:35:00,34.19,34.25,34.16,34.16,18800.0,33.3076,33.3661,33.2784,33.2784,18800.0
2014-08-06 11:40:00,34.16,34.24,34.15,34.23,11600.0,33.2784,33.3563,33.2686,33.3466,11600.0
2014-08-06 11:45:00,34.24,34.29,34.23,34.23,21100.0,33.3563,33.405,33.3466,33.3466,21100.0
2014-08-06 11:50:00,34.23,34.27,34.2,34.25,14800.0,33.3466,33.3855,33.3174,33.3661,14800.0
2014-08-06 11:55:00,34.26,34.29,34.24,34.28,45300.0,33.3758,33.405,33.3563,33.3953,45300.0
2014-08-06 12:00:00,34.27,34.31,34.27,34.31,14800.0,33.3855,33.4245,33.3855,33.4245,14800.0
2014-08-06 12:05:00,34.31,34.34,34.23,34.24,24500.0,33.4245,33.4537,33.3466,33.3563,24500.0
2014-08-06 12:10:00,34.24,34.27,34.21,34.22,31900.0,33.3563,33.3855,33.3271,33.3368,31900.0
2014-08-06 12:15:00,34.22,34.23,34.16,34.2,18700.0,33.3368,33.3466,33.2784,33.3174,18700.0
2014-08-06 12:20:00,34.18,34.21,34.14,34.19,14400.0,33.2979,33.3271,33.2589,33.3076,14400.0
2014-08-06 12:25:00,34.19,34.2,34.14,34.16,12200.0,33.3076,33.3174,33.2589,33.2784,12200.0
2014-08-06 12:30:00,34.15,34.24,34.15,34.22,21700.0,33.2686,33.3563,33.2686,33.3368,21700.0
2014-08-06 12:35:00,34.21,34.22,34.17,34.2,13800.0,33.3271,33.3368,33.2881,33.3174,13800.0
2014-08-06 12:40:00,34.18,34.2,34.16,34.18,8600.0,33.2979,33.3174,33.2784,33.2979,8600.0
2014-08-06 12:45:00,34.18,34.18,34.14,34.17,18700.0,33.2979,33.2979,33.2589,33.2881,18700.0
2014-08-06 12:50:00,34.18,34.19,34.16,34.18,9700.0,33.2979,33.3076,33.2784,33.2979,9700.0
2014-08-06 12:55:00,34.18,34.21,34.13,34.15,50800.0,33.2979,33.3271,33.2492,33.2686,50800.0
2014-08-06 13:00:00,34.15,34.15,34.08,34.08,21900.0,33.2686,33.2686,33.2005,33.2005,21900.0
2014-08-06 13:05:00,34.09,34.1,34.06,34.09,136500.0,33.2102,33.2199,33.181,33.2102,136500.0
2014-08-06 13:10:00,34.09,34.11,34.06,34.08,15400.0,33.2102,33.2297,33.181,33.2005,15400.0
2014-08-06 13:15:00,34.08,34.1,34.08,34.09,14900.0,33.2005,33.2199,33.2005,33.2102,14900.0
2014-08-06 13:20:00,34.09,34.1,34.08,34.08,14500.0,33.2102,33.2199,33.2005,33.2005,14500.0
2014-08-06 13:25:00,34.08,34.1,34.05,34.05,18100.0,33.2005,33.2199,33.1712,33.1712,18100.0
2014-08-06 13:30:00,34.04,34.1,34.02,34.09,27800.0,33.1615,33.2199,33.142,33.2102,27800.0
2014-08-06 13:35:00,34.09,34.11,34.05,34.1,45700.0,33.2102,33.2297,33.1712,33.2199,45700.0
2014-08-06 13:40:00,34.11,34.13,34.09,34.13,23300.0,33.2297,33.2492,33.2102,33.2492,23300.0
2014-08-06 13:45:00,34.13,34.14,34.09,34.11,22000.0,33.2492,33.2589,33.2102,33.2297,22000.0
2014-08-06 13:50:00,34.11,34.12,34.09,34.09,21800.0,33.2297,33.2394,33.2102,33.2102,21800.0
2014-08-06 13:55:00,34.08,34.15,34.07,34.13,25500.0,33.2005,33.2686,33.1907,33.2492,25500.0
2014-08-06 14:00:00,34.12,34.18,34.1,34.17,21300.0,33.2394,33.2979,33.2199,33.2881,21300.0
2014-08-06 14:05:00,34.17,34.22,34.16,34.19,23500.0,33.2881,33.3368,33.2784,33.3076,23500.0
2014-08-06 14:10:00,34.19,34.23,34.18,34.22,28600.0,33.3076,33.3466,33.2979,33.3368,28600.0
2014-08-06 14:15:00,34.22,34.23,34.2,34.2,13200.0,33.3368,33.3466,33.3174,33.3174,13200.0
2014-08-06 14:20:00,34.2,34.21,34.19,34.2,11400.0,33.3174,33.3271,33.3076,33.3174,11400.0
2014-08-06 14:25:00,34.2,34.21,34.19,34.19,24100.0,33.3174,33.3271,33.3076,33.3076,24100.0
2014-08-06 14:30:00,34.19,34.2,34.15,34.17,30300.0,33.3076,33.3174,33.2686,33.2881,30300.0
2014-08-06 14:35:00,34.17,34.19,34.14,34.19,18800.0,33.2881,33.3076,33.2589,33.3076,18800.0
2014-08-06 14:40:00,34.18,34.27,34.18,34.27,20400.0,33.2979,33.3855,33.2979,33.3855,20400.0
2014-08-06 14:45:00,34.27,34.27,34.22,34.23,17000.0,33.3855,33.3855,33.3368,33.3466,17000.0
2014-08-06 14:50:00,34.23,34.25,34.22,34.23,25800.0,33.3466,33.3661,33.3368,33.3466,25800.0
2014-08-06 14:55:00,34.23,34.24,34.19,34.19,18100.0,33.3466,33.3563,33.3076,33.3076,18100.0
2014-08-06 15:00:00,34.18,34.21,34.17,34.2,17800.0,33.2979,33.3271,33.2881,33.3174,17800.0
2014-08-06 15:05:00,34.21,34.21,34.17,34.17,19800.0,33.3271,33.3271,33.2881,33.2881,19800.0
2014-08-06 15:10:00,34.16,34.17,34.12,34.13,10200.0,33.2784,33.2881,33.2394,33.2492,10200.0
2014-08-06 15:15:00,34.13,34.21,34.12,34.2,52500.0,33.2492,33.3271,33.2394,33.3174,52500.0
2014-08-06 15:20:00,34.21,34.23,34.19,34.23,48100.0,33.3271,33.3466,33.3076,33.3466,48100.0
2014-08-06 15:25:00,34.23,34.24,34.18,34.19,29000.0,33.3466,33.3563,33.2979,33.3076,29000.0
2014-08-06 15:30:00,34.18,34.19,34.15,34.16,142800.0,33.2979,33.3076,33.2686,33.2784,142800.0
2014-08-06 15:35:00,34.15,34.22,34.14,34.22,60000.0,33.2686,33.3368,33.2589,33.3368,60000.0
2014-08-06 15:40:00,34.21,34.29,34.2,34.29,79400.0,33.3271,33.405,33.3174,33.405,79400.0
2014-08-06 15:45:00,34.27,34.28,34.25,34.25,116400.0,33.3855,33.3953,33.3661,33.3661,116400.0
2014-08-06 15:50:00,34.25,34.29,34.24,34.27,92900.0,33.3661,33.405,33.3563,33.3855,92900.0
2014-08-06 15:55:00,34.27,34.3,34.25,34.26,192000.0,33.3855,33.4148,33.3661,33.3758,192000.0
2014-08-07 09:30:00,34.37,34.52,34.21,34.36,48600.0,33.483,33.6291,33.3271,33.4732,48600.0
2014-08-07 09:35:00,34.35,34.41,34.19,34.28,75800.0,33.4635,33.5219,33.3076,33.3953,75800.0
2014-08-07 09:40:00,34.31,34.37,34.2,34.21,19300.0,33.4245,33.483,33.3174,33.3271,19300.0
2014-08-07 09:45:00,34.21,34.25,34.1,34.13,12100.0,33.3271,33.3661,33.2199,33.2492,12100.0
2014-08-07 09:50:00,34.13,34.3,34.13,34.24,17300.0,33.2492,33.4148,33.2492,33.3563,17300.0
2014-08-07 09:55:00,34.27,34.33,34.27,34.28,8700.0,33.3855,33.444,33.3855,33.3953,8700.0
2014-08-07 10:00:00,34.28,34.36,34.18,34.2,18400.0,33.3953,33.4732,33.2979,33.3174,18400.0
2014-08-07 10:05:00,34.2,34.2,34.15,34.18,9200.0,33.3174,33.3174,33.2686,33.2979,9200.0
2014-08-07 10:10:00,34.18,34.19,34.12,34.16,14900.0,33.2979,33.3076,33.2394,33.2784,14900.0
2014-08-07 10:15:00,34.16,34.17,34.13,34.17,26600.0,33.2784,33.2881,33.2492,33.2881,26600.0
2014-08-07 10:20:00,34.19,34.21,34.15,34.17,41500.0,33.3076,33.3271,33.2686,33.2881,41500.0
2014-08-07 10:25:00,34.17,34.18,34.13,34.14,40100.0,33.2881,33.2979,33.2492,33.2589,40100.0
2014-08-07 10:30:00,34.13,34.14,34.09,34.13,31400.0,33.2492,33.2589,33.2102,33.2492,31400.0
2014-08-07 10:35:00,34.13,34.2,34.11,34.13,67300.0,33.2492,33.3174,33.2297,33.2492,67300.0
2014-08-07 10:40:00,34.13,34.14,34.07,34.1,49900.0,33.2492,33.2589,33.1907,33.2199,49900.0
2014-08-07 10:45:00,34.09,34.14,34.03,34.04,14600.0,33.2102,33.2589,33.1517,33.1615,14600.0
2014-08-07 10:50:00,34.03,34.03,33.91,33.97,22100.0,33.1517,33.1517,33.0348,33.0933,22100.0
2014-08-07 10:55:00,33.98,34.04,33.98,34.03,11000.0,33.103,33.1615,33.103,33.1517,11000.0
2014-08-07 11:00:00,34.02,34.02,33.94,33.96,112300.0,33.142,33.142,33.0641,33.0835,112300.0
2014-08-07 11:05:00,33.97,33.97,33.9,33.96,49700.0,33.0933,33.0933,33.0251,33.0835,49700.0
2014-08-07 11:10:00,33.96,33.96,33.87,33.91,24500.0,33.0835,33.0835,32.9959,33.0348,24500.0
2014-08-07 11:15:00,33.89,33.97,33.87,33.96,21800.0,33.0154,33.0933,32.9959,33.0835,21800.0
2014-08-07 11:20:00,33.96,33.99,33.92,33.95,19100.0,33.0835,33.1128,33.0446,33.0738,19100.0
2014-08-07 11:25:00,33.94,33.95,33.88,33.92,36400.0,33.0641,33.0738,33.0056,33.0446,36400.0
2014-08-07 11:30:00,33.91,33.96,33.87,33.94,32300.0,33.0348,33.0835,32.9959,33.0641,32300.0
2014-08-07 11:35:00,33.93,33.94,33.87,33.87,12500.0,33.0543,33.0641,32.9959,32.9959,12500.0
2014-08-07 11:40:00,33.88,33.91,33.83,33.91,67700.0,33.0056,33.0348,32.9569,33.0348,67700.0
2014-08-07 11:45:00,33.9,33.9,33.78,33.81,9900.0,33.0251,33.0251,32.9082,32.9374,9900.0
2014-08-07 11:50:00,33.83,33.86,33.77,33.78,8400.0,32.9569,32.9861,32.8985,32.9082,8400.0
2014-08-07 11:55:00,33.79,33.86,33.78,33.86,9000.0,32.9179,32.9861,32.9082,32.9861,9000.0
2014-08-07 12:00:00,33.85,33.89,33.83,33.88,11600.0,32.9764,33.0154,32.9569,33.0056,11600.0
2014-08-07 12:05:00,33.87,33.87,33.84,33.86,8300.0,32.9959,32.9959,32.9666,32.9861,8300.0
2014-08-07 12:10:00,33.85,33.87,33.83,33.87,21300.0,32.9764,32.9959,32.9569,32.9959,21300.0
2014-08-07 12:15:00,33.86,33.88,33.83,33.83,38600.0,32.9861,33.0056,32.9569,32.9569,38600.0
2014-08-07 12:20:00,33.83,33.83,33.79,33.8,34800.0,32.9569,32.9569,32.9179,32.9277,34800.0
2014-08-07 12:25:00,33.81,33.82,33.77,33.77,56700.0,32.9374,32.9472,32.8985,32.8985,56700.0
2014-08-07 12:30:00,33.76,33.78,33.69,33.75,70400.0,32.8887,32.9082,32.8205,32.879,70400.0
2014-08-07 12:35:00,33.74,33.75,33.7,33.7,43200.0,32.8692,32.879,32.8303,32.8303,43200.0
2014-08-07 12:40:00,33.7,33.75,33.7,33.74,65100.0,32.8303,32.879,32.8303,32.8692,65100.0
2014-08-07 12:45:00,33.74,33.79,33.73,33.78,15100.0,32.8692,32.9179,32.8595,32.9082,15100.0
2014-08-07 12:50:00,33.78,33.79,33.74,33.77,12300.0,32.9082,32.9179,32.8692,32.8985,12300.0
2014-08-07 12:55:00,33.77,33.78,33.76,33.77,7900.0,32.8985,32.9082,32.8887,32.8985,7900.0
2014-08-07 13:00:00,33.77,33.79,33.76,33.78,17700.0,32.8985,32.9179,32.8887,32.9082,17700.0
2014-08-07 13:05:00,33.78,33.79,33.76,33.77,20500.0,32.9082,32.9179,32.8887,32.8985,20500.0
2014-08-07 13:10:00,33.77,33.79,33.75,33.75,9200.0,32.8985,32.9179,32.879,32.879,9200.0
2014-08-07 13:15:00,33.77,33.81,33.77,33.8,53800.0,32.8985,32.9374,32.8985,32.9277,53800.0
2014-08-07 13:20:00,33.81,33.83,33.77,33.83,46300.0,32.9374,32.9569,32.8985,32.9569,46300.0
2014-08-07 13:25:00,33.83,33.87,33.82,33.85,16000.0,32.9569,32.9959,32.9472,32.9764,16000.0
2014-08-07 13:30:00,33.84,33.86,33.82,33.82,8700.0,32.9666,32.9861,32.9472,32.9472,8700.0
2014-08-07 13:35:00,33.82,33.86,33.79,33.85,27600.0,32.9472,32.9861,32.9179,32.9764,27600.0
2014-08-07 13:40:00,33.86,33.86,33.79,33.81,74000.0,32.9861,32.9861,32.9179,32.9374,74000.0
2014-08-07 13:45:00,33.8,33.8,33.75,33.77,112200.0,32.9277,32.9277,32.879,32.8985,112200.0
2014-08-07 13:50:00,33.77,33.77,33.7,33.7,106200.0,32.8985,32.8985,32.8303,32.8303,106200.0
2014-08-07 13:55:00,33.7,33.74,33.69,33.71,63200.0,32.8303,32.8692,32.8205,32.84,63200.0
2014-08-07 14:00:00,33.72,33.73,33.62,33.62,66900.0,32.8497,32.8595,32.7523,32.7523,66900.0
2014-08-07 14:05:00,33.63,33.69,33.63,33.67,106000.0,32.7621,32.8205,32.7621,32.801,106000.0
2014-08-07 14:10:00,33.68,33.68,33.56,33.57,70000.0,32.8108,32.8108,32.6939,32.7036,70000.0
2014-08-07 14:15:00,33.58,33.58,33.49,33.5,41200.0,32.7134,32.7134,32.6257,32.6354,41200.0
2014-08-07 14:20:00,33.51,33.51,33.47,33.5,31000.0,32.6452,32.6452,32.6062,32.6354,31000.0
2014-08-07 14:25:00,33.49,33.51,33.42,33.43,56900.0,32.6257,32.6452,32.5575,32.5672,56900.0
2014-08-07 14:30:00,33.42,33.42,33.37,33.38,54000.0,32.5575,32.5575,32.5088,32.5185,54000.0
2014-08-07 14:35:00,33.37,33.37,33.3,33.34,127900.0,32.5088,32.5088,32.4406,32.4795,127900.0
2014-08-07 14:40:00,33.34,33.42,33.34,33.41,22500.0,32.4795,32.5575,32.4795,32.5477,22500.0
2014-08-07 14:45:00,33.4,33.42,33.33,33.34,69800.0,32.538,32.5575,32.4698,32.4795,69800.0
2014-08-07 14:50:00,33.36,33.42,33.35,33.36,13100.0,32.499,32.5575,32.4893,32.499,13100.0
2014-08-07 14:55:00,33.36,33.37,33.34,33.34,11800.0,32.499,32.5088,32.4795,32.4795,11800.0
2014-08-07 15:00:00,33.35,33.38,33.34,33.35,19900.0,32.4893,32.5185,32.4795,32.4893,19900.0
2014-08-07 15:05:00,33.35,33.36,33.27,33.29,25900.0,32.4893,32.499,32.4114,32.4308,25900.0
2014-08-07 15:10:00,33.3,33.32,33.27,33.27,18000.0,32.4406,32.4601,32.4114,32.4114,18000.0
2014-08-07 15:15:00,33.27,33.28,33.23,33.27,28200.0,32.4114,32.4211,32.3724,32.4114,28200.0
2014-08-07 15:20:00,33.27,33.27,33.17,33.2,27700.0,32.4114,32.4114,32.3139,32.3432,27700.0
2014-08-07 15:25:00,33.2,33.23,33.19,33.23,23400.0,32.3432,32.3724,32.3334,32.3724,23400.0
2014-08-07 15:30:00,33.23,33.25,33.2,33.22,32600.0,32.3724,32.3919,32.3432,32.3626,32600.0
2014-08-07 15:35:00,33.22,33.28,33.22,33.28,27300.0,32.3626,32.4211,32.3626,32.4211,27300.0
2014-08-07 15:40:00,33.28,33.29,33.24,33.25,34100.0,32.4211,32.4308,32.3821,32.3919,34100.0
2014-08-07 15:45:00,33.25,33.25,33.21,33.22,69100.0,32.3919,32.3919,32.3529,32.3626,69100.0
2014-08-07 15:50:00,33.22,33.33,33.22,33.32,198400.0,32.3626,32.4698,32.3626,32.4601,198400.0
2014-08-07 15:55:00,33.33,33.34,33.29,33.3,155100.0,32.4698,32.4795,32.4308,32.4406,155100.0
2014-08-08 09:30:00,33.35,33.35,33.01,33.32,55300.0,32.4893,32.4893,32.1581,32.4601,55300.0
2014-08-08 09:35:00,33.34,33.44,33.32,33.4,71800.0,32.4795,32.577,32.4601,32.538,71800.0
2014-08-08 09:40:00,33.39,33.42,33.38,33.41,34600.0,32.5283,32.5575,32.5185,32.5477,34600.0
2014-08-08 09:45:00,33.42,33.47,33.38,33.44,19500.0,32.5575,32.6062,32.5185,32.577,19500.0
2014-08-08 09:50:00,33.45,33.54,33.45,33.51,162100.0,32.5867,32.6744,32.5867,32.6452,162100.0
2014-08-08 09:55:00,33.52,33.6,33.52,33.52,17800.0,32.6549,32.7328,32.6549,32.6549,17800.0
2014-08-08 10:00:00,33.53,33.63,33.47,33.59,70300.0,32.6646,32.7621,32.6062,32.7231,70300.0
2014-08-08 10:05:00,33.62,33.67,33.55,33.67,57400.0,32.7523,32.801,32.6841,32.801,57400.0
2014-08-08 10:10:00,33.66,33.67,33.59,33.59,51600.0,32.7913,32.801,32.7231,32.7231,51600.0
2014-08-08 10:15:00,33.6,33.7,33.59,33.66,45200.0,32.7328,32.8303,32.7231,32.7913,45200.0
2014-08-08 10:20:00,33.65,33.69,33.59,33.65,18200.0,32.7815,32.8205,32.7231,32.7815,18200.0
2014-08-08 10:25:00,33.65,33.65,33.53,33.56,28600.0,32.7815,32.7815,32.6646,32.6939,28600.0
2014-08-08 10:30:00,33.55,33.57,33.51,33.56,25400.0,32.6841,32.7036,32.6452,32.6939,25400.0
2014-08-08 10:35:00,33.55,33.64,33.54,33.64,25300.0,32.6841,32.7718,32.6744,32.7718,25300.0
2014-08-08 10:40:00,33.63,33.66,33.57,33.57,26000.0,32.7621,32.7913,32.7036,32.7036,26000.0
2014-08-08 10:45:00,33.57,33.64,33.55,33.56,18800.0,32.7036,32.7718,32.6841,32.6939,18800.0
2014-08-08 10:50:00,33.57,33.59,33.56,33.57,22800.0,32.7036,32.7231,32.6939,32.7036,22800.0
2014-08-08 10:55:00,33.56,33.57,33.54,33.54,24700.0,32.6939,32.7036,32.6744,32.6744,24700.0
2014-08-08 11:00:00,33.55,33.58,33.52,33.57,25000.0,32.6841,32.7134,32.6549,32.7036,25000.0
2014-08-08 11:05:00,33.55,33.61,33.55,33.57,14800.0,32.6841,32.7426,32.6841,32.7036,14800.0
2014-08-08 11:10:00,33.57,33.61,33.57,33.59,19900.0,32.7036,32.7426,32.7036,32.7231,19900.0
2014-08-08 11:15:00,33.59,33.63,33.59,33.62,25100.0,32.7231,32.7621,32.7231,32.7523,25100.0
2014-08-08 11:20:00,33.62,33.63,33.59,33.59,70600.0,32.7523,32.7621,32.7231,32.7231,70600.0
2014-08-08 11:25:00,33.59,33.62,33.57,33.6,59300.0,32.7231,32.7523,32.7036,32.7328,59300.0
2014-08-08 11:30:00,33.6,33.61,33.55,33.6,26300.0,32.7328,32.7426,32.6841,32.7328,26300.0
2014-08-08 11:35:00,33.6,33.6,33.57,33.58,11800.0,32.7328,32.7328,32.7036,32.7134,11800.0
2014-08-08 11:40:00,33.58,33.6,33.55,33.57,26200.0,32.7134,32.7328,32.6841,32.7036,26200.0
2014-08-08 11:45:00,33.57,33.6,33.55,33.57,13400.0,32.7036,32.7328,32.6841,32.7036,13400.0
2014-08-08 11:50:00,33.57,33.57,33.55,33.57,16200.0,32.7036,32.7036,32.6841,32.7036,16200.0
2014-08-08 11:55:00,33.56,33.6,33.55,33.57,24900.0,32.6939,32.7328,32.6841,32.7036,24900.0
2014-08-08 12:00:00,33.57,33.58,33.55,33.57,17200.0,32.7036,32.7134,32.6841,32.7036,17200.0
2014-08-08 12:05:00,33.57,33.58,33.53,33.55,20400.0,32.7036,32.7134,32.6646,32.6841,20400.0
2014-08-08 12:10:00,33.55,33.56,33.54,33.56,17300.0,32.6841,32.6939,32.6744,32.6939,17300.0
2014-08-08 12:15:00,33.56,33.57,33.52,33.55,24800.0,32.6939,32.7036,32.6549,32.6841,24800.0
2014-08-08 12:20:00,33.55,33.56,33.53,33.54,17600.0,32.6841,32.6939,32.6646,32.6744,17600.0
2014-08-08 12:25:00,33.55,33.55,33.53,33.54,18500.0,32.6841,32.6841,32.6646,32.6744,18500.0
2014-08-08 12:30:00,33.54,33.54,33.53,33.54,8100.0,32.6744,32.6744,32.6646,32.6744,8100.0
2014-08-08 12:35:00,33.54,33.55,33.53,33.55,31100.0,32.6744,32.6841,32.6646,32.6841,31100.0
2014-08-08 12:40:00,33.55,33.57,33.54,33.57,15400.0,32.6841,32.7036,32.6744,32.7036,15400.0
2014-08-08 12:45:00,33.57,33.6,33.57,33.59,28200.0,32.7036,32.7328,32.7036,32.7231,28200.0
2014-08-08 12:50:00,33.59,33.6,33.57,33.58,34300.0,32.7231,32.7328,32.7036,32.7134,34300.0
2014-08-08 12:55:00,33.58,33.59,33.57,33.59,22400.0,32.7134,32.7231,32.7036,32.7231,22400.0
2014-08-08 13:00:00,33.59,33.61,33.57,33.6,54100.0,32.7231,32.7426,32.7036,32.7328,54100.0
2014-08-08 13:05:00,33.6,33.62,33.59,33.61,80500.0,32.7328,32.7523,32.7231,32.7426,80500.0
2014-08-08 13:10:00,33.62,33.7,33.62,33.7,24600.0,32.7523,32.8303,32.7523,32.8303,24600.0
2014-08-08 13:15:00,33.71,33.81,33.71,33.8,52800.0,32.84,32.9374,32.84,32.9277,52800.0
2014-08-08 13:20:00,33.81,33.84,33.76,33.82,34300.0,32.9374,32.9666,32.8887,32.9472,34300.0
2014-08-08 13:25:00,33.82,33.88,33.81,33.86,21800.0,32.9472,33.0056,32.9374,32.9861,21800.0
2014-08-08 13:30:00,33.86,33.87,33.82,33.85,28500.0,32.9861,32.9959,32.9472,32.9764,28500.0
2014-08-08 13:35:00,33.85,33.89,33.83,33.88,33500.0,32.9764,33.0154,32.9569,33.0056,33500.0
2014-08-08 13:40:00,33.89,33.94,33.89,33.93,31400.0,33.0154,33.0641,33.0154,33.0543,31400.0
2014-08-08 13:45:00,33.93,33.95,33.9,33.9,26800.0,33.0543,33.0738,33.0251,33.0251,26800.0
2014-08-08 13:50:00,33.9,33.93,33.9,33.91,48600.0,33.0251,33.0543,33.0251,33.0348,48600.0
2014-08-08 13:55:00,33.92,34.01,33.91,34.01,82500.0,33.0446,33.1323,33.0348,33.1323,82500.0
2014-08-08 14:00:00,34.0,34.01,33.96,33.98,50700.0,33.1225,33.1323,33.0835,33.103,50700.0
2014-08-08 14:05:00,33.98,34.0,33.98,34.0,30900.0,33.103,33.1225,33.103,33.1225,30900.0
2014-08-08 14:10:00,34.01,34.03,34.0,34.02,27400.0,33.1323,33.1517,33.1225,33.142,27400.0
2014-08-08 14:15:00,34.03,34.07,33.99,34.07,30900.0,33.1517,33.1907,33.1128,33.1907,30900.0
2014-08-08 14:20:00,34.06,34.07,34.01,34.05,26300.0,33.181,33.1907,33.1323,33.1712,26300.0
2014-08-08 14:25:00,34.06,34.11,34.05,34.1,52100.0,33.181,33.2297,33.1712,33.2199,52100.0
2014-08-08 14:30:00,34.09,34.1,34.03,34.03,34700.0,33.2102,33.2199,33.1517,33.1517,34700.0
2014-08-08 14:35:00,34.03,34.06,34.02,34.06,23600.0,33.1517,33.181,33.142,33.181,23600.0
2014-08-08 14:40:00,34.06,34.07,33.99,34.0,30200.0,33.181,33.1907,33.1128,33.1225,30200.0
2014-08-08 14:45:00,34.0,34.04,33.99,34.03,24500.0,33.1225,33.1615,33.1128,33.1517,24500.0
2014-08-08 14:50:00,34.03,34.04,34.01,34.03,27700.0,33.1517,33.1615,33.1323,33.1517,27700.0
2014-08-08 14:55:00,34.04,34.05,34.02,34.03,26400.0,33.1615,33.1712,33.142,33.1517,26400.0
2014-08-08 15:00:00,34.03,34.05,34.02,34.04,40500.0,33.1517,33.1712,33.142,33.1615,40500.0
2014-08-08 15:05:00,34.04,34.06,34.04,34.06,24600.0,33.1615,33.181,33.1615,33.181,24600.0
2014-08-08 15:10:00,34.06,34.11,34.05,34.11,40800.0,33.181,33.2297,33.1712,33.2297,40800.0
2014-08-08 15:15:00,34.11,34.18,34.11,34.16,56000.0,33.2297,33.2979,33.2297,33.2784,56000.0
2014-08-08 15:20:00,34.15,34.16,34.11,34.14,45600.0,33.2686,33.2784,33.2297,33.2589,45600.0
2014-08-08 15:25:00,34.14,34.2,34.14,34.2,36400.0,33.2589,33.3174,33.2589,33.3174,36400.0
2014-08-08 15:30:00,34.2,34.25,34.2,34.22,83700.0,33.3174,33.3661,33.3174,33.3368,83700.0
2014-08-08 15:35:00,34.22,34.24,34.18,34.21,70800.0,33.3368,33.3563,33.2979,33.3271,70800.0
2014-08-08 15:40:00,34.22,34.25,34.21,34.25,43700.0,33.3368,33.3661,33.3271,33.3661,43700.0
2014-08-08 15:45:00,34.25,34.3,34.24,34.28,129400.0,33.3661,33.4148,33.3563,33.3953,129400.0
2014-08-08 15:50:00,34.29,34.33,34.25,34.32,160300.0,33.405,33.444,33.3661,33.4343,160300.0
2014-08-08 15:55:00,34.31,34.33,34.28,34.29,195400.0,33.4245,33.444,33.3953,33.405,195400.0
2014-08-11 09:30:00,34.34,34.88,34.34,34.78,106400.0,33.4537,33.9798,33.4537,33.8824,106400.0
2014-08-11 09:35:00,34.77,34.91,34.62,34.76,79000.0,33.8726,34.009,33.7265,33.8629,79000.0
2014-08-11 09:40:00,34.74,34.74,34.55,34.65,44700.0,33.8434,33.8434,33.6583,33.7557,44700.0
2014-08-11 09:45:00,34.65,34.77,34.65,34.76,41000.0,33.7557,33.8726,33.7557,33.8629,41000.0
2014-08-11 09:50:00,34.76,34.9,34.76,34.84,64900.0,33.8629,33.9993,33.8629,33.9408,64900.0
2014-08-11 09:55:00,34.86,35.0,34.86,34.93,54100.0,33.9603,34.0967,33.9603,34.0285,54100.0
2014-08-11 10:00:00,34.93,34.94,34.78,34.85,44400.0,34.0285,34.0383,33.8824,33.9506,44400.0
2014-08-11 10:05:00,34.85,34.91,34.84,34.88,41600.0,33.9506,34.009,33.9408,33.9798,41600.0
2014-08-11 10:10:00,34.87,34.97,34.86,34.97,82100.0,33.9701,34.0675,33.9603,34.0675,82100.0
2014-08-11 10:15:00,34.97,35.03,34.94,34.99,71800.0,34.0675,34.1259,34.0383,34.087,71800.0
2014-08-11 10:20:00,35.0,35.05,34.97,34.99,47800.0,34.0967,34.1454,34.0675,34.087,47800.0
2014-08-11 10:25:00,34.99,35.04,34.93,34.98,41400.0,34.087,34.1357,34.0285,34.0772,41400.0
2014-08-11 10:30:00,34.98,34.98,34.89,34.9,24700.0,34.0772,34.0772,33.9895,33.9993,24700.0
2014-08-11 10:35:00,34.91,34.93,34.86,34.88,22800.0,34.009,34.0285,33.9603,33.9798,22800.0
2014-08-11 10:40:00,34.87,34.87,34.8,34.83,32800.0,33.9701,33.9701,33.9019,33.9311,32800.0
2014-08-11 10:45:00,34.83,34.83,34.81,34.82,25300.0,33.9311,33.9311,33.9116,33.9214,25300.0
2014-08-11 10:50:00,34.83,34.84,34.77,34.81,59700.0,33.9311,33.9408,33.8726,33.9116,59700.0
2014-08-11 10:55:00,34.82,34.84,34.8,34.8,15600.0,33.9214,33.9408,33.9019,33.9019,15600.0
2014-08-11 11:00:00,34.81,34.81,34.63,34.74,36300.0,33.9116,33.9116,33.7363,33.8434,36300.0
2014-08-11 11:05:00,34.74,34.76,34.7,34.76,23200.0,33.8434,33.8629,33.8045,33.8629,23200.0
2014-08-11 11:10:00,34.75,34.83,34.75,34.83,15400.0,33.8532,33.9311,33.8532,33.9311,15400.0
2014-08-11 11:15:00,34.83,34.85,34.82,34.83,26700.0,33.9311,33.9506,33.9214,33.9311,26700.0
2014-08-11 11:20:00,34.83,34.85,34.83,34.84,21200.0,33.9311,33.9506,33.9311,33.9408,21200.0
2014-08-11 11:25:00,34.82,34.82,34.77,34.79,21400.0,33.9214,33.9214,33.8726,33.8921,21400.0
2014-08-11 11:30:00,34.78,34.79,34.74,34.75,17100.0,33.8824,33.8921,33.8434,33.8532,17100.0
2014-08-11 11:35:00,34.74,34.75,34.68,34.68,13600.0,33.8434,33.8532,33.785,33.785,13600.0
2014-08-11 11:40:00,34.68,34.72,34.65,34.72,27100.0,33.785,33.8239,33.7557,33.8239,27100.0
2014-08-11 11:45:00,34.72,34.8,34.72,34.79,33200.0,33.8239,33.9019,33.8239,33.8921,33200.0
2014-08-11 11:50:00,34.79,34.82,34.79,34.8,14400.0,33.8921,33.9214,33.8921,33.9019,14400.0
2014-08-11 11:55:00,34.81,34.87,34.8,34.87,27200.0,33.9116,33.9701,33.9019,33.9701,27200.0
2014-08-11 12:00:00,34.86,34.88,34.8,34.81,28400.0,33.9603,33.9798,33.9019,33.9116,28400.0
2014-08-11 12:05:00,34.81,34.83,34.77,34.77,14100.0,33.9116,33.9311,33.8726,33.8726,14100.0
2014-08-11 12:10:00,34.76,34.84,34.75,34.82,33900.0,33.8629,33.9408,33.8532,33.9214,33900.0
2014-08-11 12:15:00,34.81,34.86,34.81,34.85,11500.0,33.9116,33.9603,33.9116,33.9506,11500.0
2014-08-11 12:20:00,34.85,34.85,34.81,34.85,7800.0,33.9506,33.9506,33.9116,33.9506,7800.0
2014-08-11 12:25:00,34.85,34.88,34.85,34.87,20500.0,33.9506,33.9798,33.9506,33.9701,20500.0
2014-08-11 12:30:00,34.87,34.89,34.86,34.88,14700.0,33.9701,33.9895,33.9603,33.9798,14700.0
2014-08-11 12:35:00,34.88,34.9,34.81,34.81,16400.0,33.9798,33.9993,33.9116,33.9116,16400.0
2014-08-11 12:40:00,34.81,34.87,34.8,34.87,16500.0,33.9116,33.9701,33.9019,33.9701,16500.0
2014-08-11 12:45:00,34.87,34.9,34.84,34.89,21200.0,33.9701,33.9993,33.9408,33.9895,21200.0
2014-08-11 12:50:00,34.9,34.9,34.88,34.9,16600.0,33.9993,33.9993,33.9798,33.9993,16600.0
2014-08-11 12:55:00,34.91,34.93,34.88,34.89,26800.0,34.009,34.0285,33.9798,33.9895,26800.0
2014-08-11 13:00:00,34.89,34.92,34.89,34.92,9700.0,33.9895,34.0188,33.9895,34.0188,9700.0
2014-08-11 13:05:00,34.92,34.92,34.86,34.88,22300.0,34.0188,34.0188,33.9603,33.9798,22300.0
2014-08-11 13:10:00,34.88,34.9,34.88,34.9,9700.0,33.9798,33.9993,33.9798,33.9993,9700.0
2014-08-11 13:15:00,34.9,34.9,34.87,34.9,17400.0,33.9993,33.9993,33.9701,33.9993,17400.0
2014-08-11 13:20:00,34.9,34.9,34.87,34.88,16900.0,33.9993,33.9993,33.9701,33.9798,16900.0
2014-08-11 13:25:00,34.87,34.88,34.83,34.84,17000.0,33.9701,33.9798,33.9311,33.9408,17000.0
2014-08-11 13:30:00,34.84,34.87,34.84,34.85,17400.0,33.9408,33.9701,33.9408,33.9506,17400.0
2014-08-11 13:35:00,34.86,34.88,34.85,34.85,15800.0,33.9603,33.9798,33.9506,33.9506,15800.0
2014-08-11 13:40:00,34.84,34.85,34.83,34.85,9000.0,33.9408,33.9506,33.9311,33.9506,9000.0
2014-08-11 13:45:00,34.85,34.85,34.83,34.85,14400.0,33.9506,33.9506,33.9311,33.9506,14400.0
2014-08-11 13:50:00,34.85,34.88,34.82,34.84,31400.0,33.9506,33.9798,33.9214,33.9408,31400.0
2014-08-11 13:55:00,34.84,34.84,34.79,34.82,17500.0,33.9408,33.9408,33.8921,33.9214,17500.0
2014-08-11 14:00:00,34.81,34.86,34.8,34.84,96300.0,33.9116,33.9603,33.9019,33.9408,96300.0
2014-08-11 14:05:00,34.84,34.88,34.84,34.88,23600.0,33.9408,33.9798,33.9408,33.9798,23600.0
2014-08-11 14:10:00,34.88,34.88,34.84,34.85,40700.0,33.9798,33.9798,33.9408,33.9506,40700.0
2014-08-11 14:15:00,34.85,34.9,34.84,34.89,30400.0,33.9506,33.9993,33.9408,33.9895,30400.0
2014-08-11 14:20:00,34.89,34.96,34.89,34.95,102200.0,33.9895,34.0577,33.9895,34.048,102200.0
2014-08-11 14:25:00,34.95,34.96,34.92,34.94,57000.0,34.048,34.0577,34.0188,34.0383,57000.0
2014-08-11 14:30:00,34.93,34.99,34.88,34.98,35900.0,34.0285,34.087,33.9798,34.0772,35900.0
2014-08-11 14:35:00,34.99,35.03,34.97,35.03,57300.0,34.087,34.1259,34.0675,34.1259,57300.0
2014-08-11 14:40:00,35.03,35.13,35.03,35.1,74600.0,34.1259,34.2234,34.1259,34.1941,74600.0
2014-08-11 14:45:00,35.11,35.12,35.08,35.08,25800.0,34.2039,34.2136,34.1746,34.1746,25800.0
2014-08-11 14:50:00,35.08,35.09,35.04,35.07,14100.0,34.1746,34.1844,34.1357,34.1649,14100.0
2014-08-11 14:55:00,35.06,35.13,35.06,35.11,56500.0,34.1552,34.2234,34.1552,34.2039,56500.0
2014-08-11 15:00:00,35.12,35.13,34.97,34.98,38800.0,34.2136,34.2234,34.0675,34.0772,38800.0
2014-08-11 15:05:00,34.98,35.03,34.98,35.02,44400.0,34.0772,34.1259,34.0772,34.1162,44400.0
2014-08-11 15:10:00,35.03,35.1,35.01,35.1,59700.0,34.1259,34.1941,34.1064,34.1941,59700.0
2014-08-11 15:15:00,35.09,35.1,35.03,35.04,96600.0,34.1844,34.1941,34.1259,34.1357,96600.0
2014-08-11 15:20:00,35.04,35.04,34.99,35.0,30600.0,34.1357,34.1357,34.087,34.0967,30600.0
2014-08-11 15:25:00,34.99,35.04,34.98,35.03,85000.0,34.087,34.1357,34.0772,34.1259,85000.0
2014-08-11 15:30:00,35.02,35.06,35.02,35.02,51100.0,34.1162,34.1552,34.1162,34.1162,51100.0
2014-08-11 15:35:00,35.02,35.02,34.94,34.95,89500.0,34.1162,34.1162,34.0383,34.048,89500.0
2014-08-11 15:40:00,34.94,34.94,34.86,34.86,52200.0,34.0383,34.0383,33.9603,33.9603,52200.0
2014-08-11 15:45:00,34.87,34.97,34.87,34.97,159700.0,33.9701,34.0675,33.9701,34.0675,159700.0
2014-08-11 15:50:00,34.97,35.06,34.97,35.05,152800.0,34.0675,34.1552,34.0675,34.1454,152800.0
2014-08-11 15:55:00,35.04,35.08,35.03,35.06,271100.0,34.1357,34.1746,34.1259,34.1552,271100.0
2014-08-12 09:30:00,35.05,35.18,34.91,35.11,84000.0,34.1454,34.2721,34.009,34.2039,84000.0
2014-08-12 09:35:00,35.11,35.5,35.08,35.46,100800.0,34.2039,34.5838,34.1746,34.5448,100800.0
2014-08-12 09:40:00,35.46,35.67,35.42,35.6,86000.0,34.5448,34.7494,34.5059,34.6812,86000.0
2014-08-12 09:45:00,35.6,35.84,35.57,35.76,124400.0,34.6812,34.915,34.652,34.8371,124400.0
2014-08-12 09:50:00,35.76,35.88,35.68,35.75,120800.0,34.8371,34.954,34.7592,34.8274,120800.0
2014-08-12 09:55:00,35.75,35.8,35.71,35.77,77900.0,34.8274,34.8761,34.7884,34.8468,77900.0
2014-08-12 10:00:00,35.78,35.79,35.71,35.76,80900.0,34.8566,34.8663,34.7884,34.8371,80900.0
2014-08-12 10:05:00,35.77,35.81,35.66,35.68,115900.0,34.8468,34.8858,34.7397,34.7592,115900.0
2014-08-12 10:10:00,35.67,35.68,35.57,35.65,77600.0,34.7494,34.7592,34.652,34.7299,77600.0
2014-08-12 10:15:00,35.65,35.7,35.63,35.63,56500.0,34.7299,34.7786,34.7104,34.7104,56500.0
2014-08-12 10:20:00,35.62,35.71,35.58,35.67,80800.0,34.7007,34.7884,34.6617,34.7494,80800.0
2014-08-12 10:25:00,35.66,35.76,35.63,35.74,138800.0,34.7397,34.8371,34.7104,34.8176,138800.0
2014-08-12 10:30:00,35.74,35.76,35.64,35.7,67500.0,34.8176,34.8371,34.7202,34.7786,67500.0
2014-08-12 10:35:00,35.69,35.7,35.6,35.65,47100.0,34.7689,34.7786,34.6812,34.7299,47100.0
2014-08-12 10:40:00,35.65,35.7,35.63,35.64,35800.0,34.7299,34.7786,34.7104,34.7202,35800.0
2014-08-12 10:45:00,35.63,35.68,35.57,35.57,27800.0,34.7104,34.7592,34.652,34.652,27800.0
2014-08-12 10:50:00,35.57,35.59,35.5,35.5,53800.0,34.652,34.6715,34.5838,34.5838,53800.0
2014-08-12 10:55:00,35.5,35.53,35.45,35.52,91400.0,34.5838,34.613,34.5351,34.6033,91400.0
2014-08-12 11:00:00,35.5,35.53,35.49,35.52,73600.0,34.5838,34.613,34.5741,34.6033,73600.0
2014-08-12 11:05:00,35.51,35.53,35.47,35.52,50300.0,34.5935,34.613,34.5546,34.6033,50300.0
2014-08-12 11:10:00,35.51,35.58,35.48,35.58,51100.0,34.5935,34.6617,34.5643,34.6617,51100.0
2014-08-12 11:15:00,35.59,35.62,35.58,35.62,55500.0,34.6715,34.7007,34.6617,34.7007,55500.0
2014-08-12 11:20:00,35.61,35.61,35.54,35.55,53800.0,34.691,34.691,34.6228,34.6325,53800.0
2014-08-12 11:25:00,35.55,35.62,35.54,35.62,49400.0,34.6325,34.7007,34.6228,34.7007,49400.0
2014-08-12 11:30:00,35.62,35.63,35.59,35.59,20700.0,34.7007,34.7104,34.6715,34.6715,20700.0
2014-08-12 11:35:00,35.6,35.62,35.55,35.55,43200.0,34.6812,34.7007,34.6325,34.6325,43200.0
2014-08-12 11:40:00,35.55,35.63,35.55,35.61,100900.0,34.6325,34.7104,34.6325,34.691,100900.0
2014-08-12 11:45:00,35.61,35.66,35.57,35.57,21200.0,34.691,34.7397,34.652,34.652,21200.0
2014-08-12 11:50:00,35.57,35.61,35.56,35.59,36000.0,34.652,34.691,34.6423,34.6715,36000.0
2014-08-12 11:55:00,35.58,35.59,35.54,35.54,46200.0,34.6617,34.6715,34.6228,34.6228,46200.0
2014-08-12 12:00:00,35.54,35.57,35.52,35.52,68800.0,34.6228,34.652,34.6033,34.6033,68800.0
2014-08-12 12:05:00,35.52,35.52,35.46,35.48,25800.0,34.6033,34.6033,34.5448,34.5643,25800.0
2014-08-12 12:10:00,35.49,35.5,35.44,35.44,17700.0,34.5741,34.5838,34.5254,34.5254,17700.0
2014-08-12 12:15:00,35.45,35.46,35.42,35.45,14300.0,34.5351,34.5448,34.5059,34.5351,14300.0
2014-08-12 12:20:00,35.44,35.53,35.44,35.52,38200.0,34.5254,34.613,34.5254,34.6033,38200.0
2014-08-12 12:25:00,35.53,35.54,35.49,35.49,22100.0,34.613,34.6228,34.5741,34.5741,22100.0
2014-08-12 12:30:00,35.5,35.52,35.45,35.46,15200.0,34.5838,34.6033,34.5351,34.5448,15200.0
2014-08-12 12:35:00,35.46,35.52,35.44,35.51,41700.0,34.5448,34.6033,34.5254,34.5935,41700.0
2014-08-12 12:40:00,35.51,35.59,35.5,35.53,86000.0,34.5935,34.6715,34.5838,34.613,86000.0
2014-08-12 12:45:00,35.51,35.53,35.49,35.5,16800.0,34.5935,34.613,34.5741,34.5838,16800.0
2014-08-12 12:50:00,35.5,35.53,35.49,35.52,40700.0,34.5838,34.613,34.5741,34.6033,40700.0
2014-08-12 12:55:00,35.52,35.54,35.5,35.51,16000.0,34.6033,34.6228,34.5838,34.5935,16000.0
2014-08-12 13:00:00,35.51,35.54,35.5,35.52,27100.0,34.5935,34.6228,34.5838,34.6033,27100.0
2014-08-12 13:05:00,35.52,35.56,35.51,35.55,32900.0,34.6033,34.6423,34.5935,34.6325,32900.0
2014-08-12 13:10:00,35.55,35.55,35.5,35.51,32600.0,34.6325,34.6325,34.5838,34.5935,32600.0
2014-08-12 13:15:00,35.5,35.52,35.49,35.51,16600.0,34.5838,34.6033,34.5741,34.5935,16600.0
2014-08-12 13:20:00,35.51,35.52,35.49,35.51,31000.0,34.5935,34.6033,34.5741,34.5935,31000.0
2014-08-12 13:25:00,35.52,35.53,35.47,35.48,22100.0,34.6033,34.613,34.5546,34.5643,22100.0
2014-08-12 13:30:00,35.47,35.51,35.47,35.5,27900.0,34.5546,34.5935,34.5546,34.5838,27900.0
2014-08-12 13:35:00,35.5,35.53,35.49,35.51,26700.0,34.5838,34.613,34.5741,34.5935,26700.0
2014-08-12 13:40:00,35.51,35.53,35.5,35.52,21400.0,34.5935,34.613,34.5838,34.6033,21400.0
2014-08-12 13:45:00,35.52,35.56,35.52,35.54,21500.0,34.6033,34.6423,34.6033,34.6228,21500.0
2014-08-12 13:50:00,35.55,35.58,35.54,35.56,29200.0,34.6325,34.6617,34.6228,34.6423,29200.0
2014-08-12 13:55:00,35.56,35.57,35.54,35.57,31300.0,34.6423,34.652,34.6228,34.652,31300.0
2014-08-12 14:00:00,35.57,35.57,35.5,35.51,35900.0,34.652,34.652,34.5838,34.5935,35900.0
2014-08-12 14:05:00,35.51,35.54,35.5,35.51,36500.0,34.5935,34.6228,34.5838,34.5935,36500.0
2014-08-12 14:10:00,35.51,35.51,35.48,35.51,51100.0,34.5935,34.5935,34.5643,34.5935,51100.0
2014-08-12 14:15:00,35.51,35.52,35.5,35.52,51100.0,34.5935,34.6033,34.5838,34.6033,51100.0
2014-08-12 14:20:00,35.52,35.53,35.5,35.51,21500.0,34.6033,34.613,34.5838,34.5935,21500.0
2014-08-12 14:25:00,35.51,35.55,35.46,35.48,33600.0,34.5935,34.6325,34.5448,34.5643,33600.0
2014-08-12 14:30:00,35.49,35.49,35.44,35.46,31900.0,34.5741,34.5741,34.5254,34.5448,31900.0
2014-08-12 14:35:00,35.47,35.5,35.45,35.5,26100.0,34.5546,34.5838,34.5351,34.5838,26100.0
2014-08-12 14:40:00,35.5,35.5,35.43,35.47,35300.0,34.5838,34.5838,34.5156,34.5546,35300.0
2014-08-12 14:45:00,35.46,35.51,35.45,35.5,33900.0,34.5448,34.5935,34.5351,34.5838,33900.0
2014-08-12 14:50:00,35.5,35.51,35.49,35.51,31500.0,34.5838,34.5935,34.5741,34.5935,31500.0
2014-08-12 14:55:00,35.5,35.51,35.47,35.47,29300.0,34.5838,34.5935,34.5546,34.5546,29300.0
2014-08-12 15:00:00,35.47,35.49,35.44,35.45,22600.0,34.5546,34.5741,34.5254,34.5351,22600.0
2014-08-12 15:05:00,35.45,35.48,35.44,35.48,20900.0,34.5351,34.5643,34.5254,34.5643,20900.0
2014-08-12 15:10:00,35.48,35.51,35.48,35.5,34600.0,34.5643,34.5935,34.5643,34.5838,34600.0
2014-08-12 15:15:00,35.5,35.5,35.45,35.45,29800.0,34.5838,34.5838,34.5351,34.5351,29800.0
2014-08-12 15:20:00,35.45,35.46,35.41,35.45,44000.0,34.5351,34.5448,34.4961,34.5351,44000.0
2014-08-12 15:25:00,35.45,35.46,35.41,35.42,17000.0,34.5351,34.5448,34.4961,34.5059,17000.0
2014-08-12 15:30:00,35.42,35.48,35.41,35.48,36800.0,34.5059,34.5643,34.4961,34.5643,36800.0
2014-08-12 15:35:00,35.48,35.48,35.44,35.45,72300.0,34.5643,34.5643,34.5254,34.5351,72300.0
2014-08-12 15:40:00,35.45,35.52,35.45,35.51,72200.0,34.5351,34.6033,34.5351,34.5935,72200.0
2014-08-12 15:45:00,35.51,35.53,35.49,35.53,65300.0,34.5935,34.613,34.5741,34.613,65300.0
2014-08-12 15:50:00,35.53,35.53,35.48,35.48,208000.0,34.613,34.613,34.5643,34.5643,208000.0
2014-08-12 15:55:00,35.48,35.56,35.48,35.56,232900.0,34.5643,34.6423,34.5643,34.6423,232900.0
2014-08-13 09:30:00,35.59,35.79,35.58,35.69,42500.0,34.6715,34.8663,34.6617,34.7689,42500.0
2014-08-13 09:35:00,35.7,35.7,35.38,35.56,35900.0,34.7786,34.7786,34.4669,34.6423,35900.0
2014-08-13 09:40:00,35.56,35.59,35.46,35.5,13000.0,34.6423,34.6715,34.5448,34.5838,13000.0
2014-08-13 09:45:00,35.5,35.54,35.47,35.51,22600.0,34.5838,34.6228,34.5546,34.5935,22600.0
2014-08-13 09:50:00,35.5,35.59,35.44,35.58,37200.0,34.5838,34.6715,34.5254,34.6617,37200.0
2014-08-13 09:55:00,35.59,35.6,35.49,35.55,15700.0,34.6715,34.6812,34.5741,34.6325,15700.0
2014-08-13 10:00:00,35.55,35.68,35.53,35.68,19500.0,34.6325,34.7592,34.613,34.7592,19500.0
2014-08-13 10:05:00,35.68,35.74,35.66,35.71,19900.0,34.7592,34.8176,34.7397,34.7884,19900.0
2014-08-13 10:10:00,35.71,35.72,35.65,35.65,21800.0,34.7884,34.7981,34.7299,34.7299,21800.0
2014-08-13 10:15:00,35.65,35.7,35.63,35.66,77300.0,34.7299,34.7786,34.7104,34.7397,77300.0
2014-08-13 10:20:00,35.66,35.77,35.66,35.75,42000.0,34.7397,34.8468,34.7397,34.8274,42000.0
2014-08-13 10:25:00,35.76,35.83,35.72,35.82,46700.0,34.8371,34.9053,34.7981,34.8955,46700.0
2014-08-13 10:30:00,35.82,35.83,35.77,35.81,96100.0,34.8955,34.9053,34.8468,34.8858,96100.0
2014-08-13 10:35:00,35.82,35.89,35.82,35.88,25300.0,34.8955,34.9637,34.8955,34.954,25300.0
2014-08-13 10:40:00,35.89,35.94,35.88,35.92,29500.0,34.9637,35.0124,34.954,34.993,29500.0
2014-08-13 10:45:00,35.92,36.0,35.92,35.99,47500.0,34.993,35.0709,34.993,35.0612,47500.0
2014-08-13 10:50:00,35.99,36.09,35.99,36.09,76400.0,35.0612,35.1586,35.0612,35.1586,76400.0
2014-08-13 10:55:00,36.09,36.24,36.09,36.23,137300.0,35.1586,35.3047,35.1586,35.295,137300.0
2014-08-13 11:00:00,36.23,36.27,36.2,36.2,49200.0,35.295,35.3339,35.2657,35.2657,49200.0
2014-08-13 11:05:00,36.2,36.2,36.14,36.17,39300.0,35.2657,35.2657,35.2073,35.2365,39300.0
2014-08-13 11:10:00,36.18,36.26,36.17,36.26,41200.0,35.2463,35.3242,35.2365,35.3242,41200.0
2014-08-13 11:15:00,36.26,36.27,36.19,36.2,58100.0,35.3242,35.3339,35.256,35.2657,58100.0
2014-08-13 11:20:00,36.2,36.26,36.19,36.2,141700.0,35.2657,35.3242,35.256,35.2657,141700.0
2014-08-13 11:25:00,36.2,36.23,36.14,36.14,48200.0,35.2657,35.295,35.2073,35.2073,48200.0
2014-08-13 11:30:00,36.14,36.17,36.13,36.14,29100.0,35.2073,35.2365,35.1975,35.2073,29100.0
2014-08-13 11:35:00,36.14,36.15,36.06,36.07,20700.0,35.2073,35.217,35.1294,35.1391,20700.0
2014-08-13 11:40:00,36.07,36.08,36.02,36.02,22600.0,35.1391,35.1488,35.0904,35.0904,22600.0
2014-08-13 11:45:00,36.02,36.02,35.94,35.95,48000.0,35.0904,35.0904,35.0124,35.0222,48000.0
2014-08-13 11:50:00,35.96,36.08,35.96,36.04,36600.0,35.0319,35.1488,35.0319,35.1099,36600.0
2014-08-13 11:55:00,36.04,36.05,35.96,35.96,16500.0,35.1099,35.1196,35.0319,35.0319,16500.0
2014-08-13 12:00:00,35.96,36.03,35.96,36.02,37300.0,35.0319,35.1001,35.0319,35.0904,37300.0
2014-08-13 12:05:00,36.01,36.03,35.98,36.0,56400.0,35.0806,35.1001,35.0514,35.0709,56400.0
2014-08-13 12:10:00,36.0,36.01,35.98,35.98,34100.0,35.0709,35.0806,35.0514,35.0514,34100.0
2014-08-13 12:15:00,35.98,35.98,35.92,35.93,38400.0,35.0514,35.0514,34.993,35.0027,38400.0
2014-08-13 12:20:00,35.93,35.95,35.88,35.92,22200.0,35.0027,35.0222,34.954,34.993,22200.0
2014-08-13 12:25:00,35.92,35.93,35.91,35.92,7400.0,34.993,35.0027,34.9832,34.993,7400.0
2014-08-13 12:30:00,35.92,35.94,35.9,35.94,17900.0,34.993,35.0124,34.9735,35.0124,17900.0
2014-08-13 12:35:00,35.94,35.95,35.88,35.89,17500.0,35.0124,35.0222,34.954,34.9637,17500.0
2014-08-13 12:40:00,35.9,35.9,35.84,35.86,10300.0,34.9735,34.9735,34.915,34.9345,10300.0
2014-08-13 12:45:00,35.86,35.9,35.85,35.9,11400.0,34.9345,34.9735,34.9248,34.9735,11400.0
2014-08-13 12:50:00,35.9,35.91,35.84,35.84,17800.0,34.9735,34.9832,34.915,34.915,17800.0
2014-08-13 12:55:00,35.83,35.84,35.81,35.82,18400.0,34.9053,34.915,34.8858,34.8955,18400.0
2014-08-13 13:00:00,35.83,35.91,35.83,35.91,35600.0,34.9053,34.9832,34.9053,34.9832,35600.0
2014-08-13 13:05:00,35.91,35.95,35.9,35.95,44400.0,34.9832,35.0222,34.9735,35.0222,44400.0
2014-08-13 13:10:00,35.95,35.97,35.94,35.95,21200.0,35.0222,35.0417,35.0124,35.0222,21200.0
2014-08-13 13:15:00,35.96,36.05,35.96,36.03,21600.0,35.0319,35.1196,35.0319,35.1001,21600.0
2014-08-13 13:20:00,36.04,36.07,36.03,36.07,23300.0,35.1099,35.1391,35.1001,35.1391,23300.0
2014-08-13 13:25:00,36.06,36.07,36.04,36.05,23200.0,35.1294,35.1391,35.1099,35.1196,23200.0
2014-08-13 13:30:00,36.06,36.11,36.06,36.11,20500.0,35.1294,35.1781,35.1294,35.1781,20500.0
2014-08-13 13:35:00,36.11,36.16,36.1,36.16,22100.0,35.1781,35.2268,35.1683,35.2268,22100.0
2014-08-13 13:40:00,36.16,36.19,36.16,36.16,23700.0,35.2268,35.256,35.2268,35.2268,23700.0
2014-08-13 13:45:00,36.16,36.2,36.15,36.2,22600.0,35.2268,35.2657,35.217,35.2657,22600.0
2014-08-13 13:50:00,36.19,36.2,36.16,36.17,29800.0,35.256,35.2657,35.2268,35.2365,29800.0
2014-08-13 13:55:00,36.16,36.26,36.15,36.26,65500.0,35.2268,35.3242,35.217,35.3242,65500.0
2014-08-13 14:00:00,36.26,36.3,36.24,36.24,47500.0,35.3242,35.3632,35.3047,35.3047,47500.0
2014-08-13 14:05:00,36.24,36.27,36.23,36.26,30200.0,35.3047,35.3339,35.295,35.3242,30200.0
2014-08-13 14:10:00,36.26,36.28,36.26,36.27,20800.0,35.3242,35.3437,35.3242,35.3339,20800.0
2014-08-13 14:15:00,36.28,36.3,36.25,36.25,17900.0,35.3437,35.3632,35.3144,35.3144,17900.0
2014-08-13 14:20:00,36.26,36.26,36.21,36.24,16300.0,35.3242,35.3242,35.2755,35.3047,16300.0
2014-08-13 14:25:00,36.23,36.27,36.23,36.26,24600.0,35.295,35.3339,35.295,35.3242,24600.0
2014-08-13 14:30:00,36.26,36.29,36.26,36.28,24200.0,35.3242,35.3534,35.3242,35.3437,24200.0
2014-08-13 14:35:00,36.29,36.3,36.27,36.27,25700.0,35.3534,35.3632,35.3339,35.3339,25700.0
2014-08-13 14:40:00,36.27,36.3,36.27,36.28,19300.0,35.3339,35.3632,35.3339,35.3437,19300.0
2014-08-13 14:45:00,36.29,36.29,36.27,36.29,14900.0,35.3534,35.3534,35.3339,35.3534,14900.0
2014-08-13 14:50:00,36.28,36.3,36.27,36.3,28400.0,35.3437,35.3632,35.3339,35.3632,28400.0
2014-08-13 14:55:00,36.3,36.31,36.29,36.31,33700.0,35.3632,35.3729,35.3534,35.3729,33700.0
2014-08-13 15:00:00,36.3,36.34,36.3,36.33,25700.0,35.3632,35.4021,35.3632,35.3924,25700.0
2014-08-13 15:05:00,36.33,36.33,36.29,36.29,48700.0,35.3924,35.3924,35.3534,35.3534,48700.0
2014-08-13 15:10:00,36.29,36.29,36.27,36.29,32600.0,35.3534,35.3534,35.3339,35.3534,32600.0
2014-08-13 15:15:00,36.3,36.32,36.28,36.32,35700.0,35.3632,35.3826,35.3437,35.3826,35700.0
2014-08-13 15:20:00,36.31,36.34,36.31,36.34,32200.0,35.3729,35.4021,35.3729,35.4021,32200.0
2014-08-13 15:25:00,36.34,36.34,36.31,36.31,26100.0,35.4021,35.4021,35.3729,35.3729,26100.0
2014-08-13 15:30:00,36.32,36.34,36.31,36.33,71800.0,35.3826,35.4021,35.3729,35.3924,71800.0
2014-08-13 15:35:00,36.33,36.35,36.32,36.35,92000.0,35.3924,35.4119,35.3826,35.4119,92000.0
2014-08-13 15:40:00,36.34,36.36,36.33,36.35,74900.0,35.4021,35.4216,35.3924,35.4119,74900.0
2014-08-13 15:45:00,36.34,36.35,36.32,36.32,97500.0,35.4021,35.4119,35.3826,35.3826,97500.0
2014-08-13 15:50:00,36.32,36.38,36.32,36.38,178700.0,35.3826,35.4411,35.3826,35.4411,178700.0
2014-08-13 15:55:00,36.38,36.44,36.37,36.42,271900.0,35.4411,35.4995,35.4314,35.4801,271900.0
2014-08-14 09:30:00,36.38,36.45,36.35,36.41,66600.0,35.4411,35.5093,35.4119,35.4703,66600.0
2014-08-14 09:35:00,36.39,36.55,36.38,36.5,31400.0,35.4508,35.6067,35.4411,35.558,31400.0
2014-08-14 09:40:00,36.5,36.56,36.4,36.49,40100.0,35.558,35.6164,35.4606,35.5483,40100.0
2014-08-14 09:45:00,36.49,36.69,36.49,36.62,77800.0,35.5483,35.7431,35.5483,35.6749,77800.0
2014-08-14 09:50:00,36.62,36.65,36.57,36.65,22500.0,35.6749,35.7041,35.6262,35.7041,22500.0
2014-08-14 09:55:00,36.65,36.7,36.64,36.65,45200.0,35.7041,35.7528,35.6944,35.7041,45200.0
2014-08-14 10:00:00,36.64,36.64,36.53,36.54,42300.0,35.6944,35.6944,35.5872,35.597,42300.0
2014-08-14 10:05:00,36.54,36.55,36.44,36.47,30200.0,35.597,35.6067,35.4995,35.5288,30200.0
2014-08-14 10:10:00,36.49,36.57,36.49,36.53,21400.0,35.5483,35.6262,35.5483,35.5872,21400.0
2014-08-14 10:15:00,36.53,36.54,36.5,36.5,10900.0,35.5872,35.597,35.558,35.558,10900.0
2014-08-14 10:20:00,36.5,36.52,36.43,36.43,19800.0,35.558,35.5775,35.4898,35.4898,19800.0
2014-08-14 10:25:00,36.43,36.45,36.42,36.45,21200.0,35.4898,35.5093,35.4801,35.5093,21200.0
2014-08-14 10:30:00,36.46,36.54,36.46,36.51,21500.0,35.519,35.597,35.519,35.5677,21500.0
2014-08-14 10:35:00,36.51,36.52,36.49,36.51,28700.0,35.5677,35.5775,35.5483,35.5677,28700.0
2014-08-14 10:40:00,36.51,36.57,36.51,36.55,38100.0,35.5677,35.6262,35.5677,35.6067,38100.0
2014-08-14 10:45:00,36.55,36.57,36.53,36.53,18900.0,35.6067,35.6262,35.5872,35.5872,18900.0
2014-08-14 10:50:00,36.53,36.53,36.49,36.51,23900.0,35.5872,35.5872,35.5483,35.5677,23900.0
2014-08-14 10:55:00,36.51,36.51,36.48,36.51,22100.0,35.5677,35.5677,35.5385,35.5677,22100.0
2014-08-14 11:00:00,36.51,36.54,36.5,36.53,24400.0,35.5677,35.597,35.558,35.5872,24400.0
2014-08-14 11:05:00,36.52,36.53,36.48,36.48,23100.0,35.5775,35.5872,35.5385,35.5385,23100.0
2014-08-14 11:10:00,36.49,36.5,36.46,36.47,18400.0,35.5483,35.558,35.519,35.5288,18400.0
2014-08-14 11:15:00,36.47,36.47,36.43,36.43,18600.0,35.5288,35.5288,35.4898,35.4898,18600.0
2014-08-14 11:20:00,36.43,36.46,36.43,36.44,17800.0,35.4898,35.519,35.4898,35.4995,17800.0
2014-08-14 11:25:00,36.44,36.45,36.39,36.39,15900.0,35.4995,35.5093,35.4508,35.4508,15900.0
2014-08-14 11:30:00,36.39,36.43,36.39,36.43,24900.0,35.4508,35.4898,35.4508,35.4898,24900.0
2014-08-14 11:35:00,36.42,36.43,36.41,36.43,15500.0,35.4801,35.4898,35.4703,35.4898,15500.0
2014-08-14 11:40:00,36.43,36.44,36.42,36.44,11300.0,35.4898,35.4995,35.4801,35.4995,11300.0
2014-08-14 11:45:00,36.44,36.47,36.44,36.46,18500.0,35.4995,35.5288,35.4995,35.519,18500.0
2014-08-14 11:50:00,36.46,36.48,36.46,36.47,18000.0,35.519,35.5385,35.519,35.5288,18000.0
2014-08-14 11:55:00,36.46,36.5,36.45,36.5,28600.0,35.519,35.558,35.5093,35.558,28600.0
2014-08-14 12:00:00,36.49,36.54,36.49,36.53,11200.0,35.5483,35.597,35.5483,35.5872,11200.0
2014-08-14 12:05:00,36.53,36.55,36.52,36.53,12000.0,35.5872,35.6067,35.5775,35.5872,12000.0
2014-08-14 12:10:00,36.53,36.53,36.51,36.51,22600.0,35.5872,35.5872,35.5677,35.5677,22600.0
2014-08-14 12:15:00,36.51,36.52,36.48,36.48,15300.0,35.5677,35.5775,35.5385,35.5385,15300.0
2014-08-14 12:20:00,36.48,36.51,36.47,36.49,44000.0,35.5385,35.5677,35.5288,35.5483,44000.0
2014-08-14 12:25:00,36.48,36.48,36.47,36.47,7800.0,35.5385,35.5385,35.5288,35.5288,7800.0
2014-08-14 12:30:00,36.47,36.48,36.45,36.45,18300.0,35.5288,35.5385,35.5093,35.5093,18300.0
2014-08-14 12:35:00,36.45,36.47,36.44,36.47,8000.0,35.5093,35.5288,35.4995,35.5288,8000.0
2014-08-14 12:40:00,36.47,36.5,36.47,36.5,13100.0,35.5288,35.558,35.5288,35.558,13100.0
2014-08-14 12:45:00,36.5,36.51,36.49,36.51,19400.0,35.558,35.5677,35.5483,35.5677,19400.0
2014-08-14 12:50:00,36.52,36.55,36.51,36.53,16400.0,35.5775,35.6067,35.5677,35.5872,16400.0
2014-08-14 12:55:00,36.52,36.57,36.52,36.56,24200.0,35.5775,35.6262,35.5775,35.6164,24200.0
2014-08-14 13:00:00,36.57,36.61,36.56,36.61,26900.0,35.6262,35.6652,35.6164,35.6652,26900.0
2014-08-14 13:05:00,36.6,36.61,36.59,36.59,17200.0,35.6554,35.6652,35.6457,35.6457,17200.0
2014-08-14 13:10:00,36.59,36.6,36.59,36.59,18800.0,35.6457,35.6554,35.6457,35.6457,18800.0
2014-08-14 13:15:00,36.59,36.61,36.59,36.59,28600.0,35.6457,35.6652,35.6457,35.6457,28600.0
2014-08-14 13:20:00,36.59,36.59,36.58,36.58,18100.0,35.6457,35.6457,35.6359,35.6359,18100.0
2014-08-14 13:25:00,36.58,36.59,36.56,36.56,19900.0,35.6359,35.6457,35.6164,35.6164,19900.0
2014-08-14 13:30:00,36.57,36.57,36.53,36.53,14200.0,35.6262,35.6262,35.5872,35.5872,14200.0
2014-08-14 13:35:00,36.53,36.57,36.52,36.56,18000.0,35.5872,35.6262,35.5775,35.6164,18000.0
2014-08-14 13:40:00,36.56,36.58,36.55,36.58,28700.0,35.6164,35.6359,35.6067,35.6359,28700.0
2014-08-14 13:45:00,36.58,36.58,36.55,36.55,25400.0,35.6359,35.6359,35.6067,35.6067,25400.0
2014-08-14 13:50:00,36.55,36.58,36.55,36.58,21800.0,35.6067,35.6359,35.6067,35.6359,21800.0
2014-08-14 13:55:00,36.58,36.58,36.55,36.58,14300.0,35.6359,35.6359,35.6067,35.6359,14300.0
2014-08-14 14:00:00,36.58,36.58,36.52,36.52,41600.0,35.6359,35.6359,35.5775,35.5775,41600.0
2014-08-14 14:05:00,36.52,36.55,36.51,36.55,15000.0,35.5775,35.6067,35.5677,35.6067,15000.0
2014-08-14 14:10:00,36.55,36.55,36.49,36.49,30800.0,35.6067,35.6067,35.5483,35.5483,30800.0
2014-08-14 14:15:00,36.49,36.5,36.49,36.49,13100.0,35.5483,35.558,35.5483,35.5483,13100.0
2014-08-14 14:20:00,36.49,36.54,36.49,36.54,19200.0,35.5483,35.597,35.5483,35.597,19200.0
2014-08-14 14:25:00,36.55,36.55,36.53,36.54,21700.0,35.6067,35.6067,35.5872,35.597,21700.0
2014-08-14 14:30:00,36.53,36.55,36.52,36.52,23500.0,35.5872,35.6067,35.5775,35.5775,23500.0
2014-08-14 14:35:00,36.52,36.56,36.52,36.55,41000.0,35.5775,35.6164,35.5775,35.6067,41000.0
2014-08-14 14:40:00,36.56,36.56,36.55,36.55,21000.0,35.6164,35.6164,35.6067,35.6067,21000.0
2014-08-14 14:45:00,36.55,36.62,36.55,36.62,29500.0,35.6067,35.6749,35.6067,35.6749,29500.0
2014-08-14 14:50:00,36.62,36.62,36.61,36.62,16400.0,35.6749,35.6749,35.6652,35.6749,16400.0
2014-08-14 14:55:00,36.61,36.65,36.61,36.63,37000.0,35.6652,35.7041,35.6652,35.6846,37000.0
2014-08-14 15:00:00,36.64,36.65,36.63,36.64,38700.0,35.6944,35.7041,35.6846,35.6944,38700.0
2014-08-14 15:05:00,36.64,36.65,36.62,36.65,43300.0,35.6944,35.7041,35.6749,35.7041,43300.0
2014-08-14 15:10:00,36.65,36.65,36.63,36.64,33000.0,35.7041,35.7041,35.6846,35.6944,33000.0
2014-08-14 15:15:00,36.64,36.66,36.63,36.65,13800.0,35.6944,35.7139,35.6846,35.7041,13800.0
2014-08-14 15:20:00,36.66,36.68,36.65,36.68,47400.0,35.7139,35.7333,35.7041,35.7333,47400.0
2014-08-14 15:25:00,36.68,36.69,36.67,36.67,32200.0,35.7333,35.7431,35.7236,35.7236,32200.0
2014-08-14 15:30:00,36.67,36.68,36.66,36.66,52100.0,35.7236,35.7333,35.7139,35.7139,52100.0
2014-08-14 15:35:00,36.66,36.7,36.64,36.65,86100.0,35.7139,35.7528,35.6944,35.7041,86100.0
2014-08-14 15:40:00,36.64,36.66,36.61,36.61,53400.0,35.6944,35.7139,35.6652,35.6652,53400.0
2014-08-14 15:45:00,36.61,36.62,36.56,36.56,89900.0,35.6652,35.6749,35.6164,35.6164,89900.0
2014-08-14 15:50:00,36.56,36.57,36.54,36.56,141800.0,35.6164,35.6262,35.597,35.6164,141800.0
2014-08-14 15:55:00,36.56,36.6,36.54,36.58,120200.0,35.6164,35.6554,35.597,35.6359,120200.0
2014-08-15 09:30:00,36.77,36.78,36.55,36.65,192100.0,35.821,35.8308,35.6067,35.7041,192100.0
2014-08-15 09:35:00,36.65,36.8,36.54,36.65,79900.0,35.7041,35.8503,35.597,35.7041,79900.0
2014-08-15 09:40:00,36.65,36.77,36.64,36.66,65300.0,35.7041,35.821,35.6944,35.7139,65300.0
2014-08-15 09:45:00,36.66,36.7,36.63,36.65,20200.0,35.7139,35.7528,35.6846,35.7041,20200.0
2014-08-15 09:50:00,36.65,36.74,36.64,36.74,38800.0,35.7041,35.7918,35.6944,35.7918,38800.0
2014-08-15 09:55:00,36.73,36.75,36.65,36.66,79500.0,35.7821,35.8015,35.7041,35.7139,79500.0
2014-08-15 10:00:00,36.66,36.67,36.58,36.58,61500.0,35.7139,35.7236,35.6359,35.6359,61500.0
2014-08-15 10:05:00,36.59,36.69,36.54,36.56,91700.0,35.6457,35.7431,35.597,35.6164,91700.0
2014-08-15 10:10:00,36.56,36.56,36.46,36.47,66900.0,35.6164,35.6164,35.519,35.5288,66900.0
2014-08-15 10:15:00,36.46,36.48,36.38,36.4,101300.0,35.519,35.5385,35.4411,35.4606,101300.0
2014-08-15 10:20:00,36.4,36.43,36.38,36.43,35300.0,35.4606,35.4898,35.4411,35.4898,35300.0
2014-08-15 10:25:00,36.43,36.47,36.41,36.45,33700.0,35.4898,35.5288,35.4703,35.5093,33700.0
2014-08-15 10:30:00,36.45,36.59,36.45,36.59,67800.0,35.5093,35.6457,35.5093,35.6457,67800.0
2014-08-15 10:35:00,36.59,36.62,36.57,36.6,19600.0,35.6457,35.6749,35.6262,35.6554,19600.0
2014-08-15 10:40:00,36.61,36.71,36.44,36.48,41300.0,35.6652,35.7626,35.4995,35.5385,41300.0
2014-08-15 10:45:00,36.48,36.49,36.39,36.43,22400.0,35.5385,35.5483,35.4508,35.4898,22400.0
2014-08-15 10:50:00,36.43,36.43,36.33,36.34,23000.0,35.4898,35.4898,35.3924,35.4021,23000.0
2014-08-15 10:55:00,36.34,36.34,36.21,36.33,54400.0,35.4021,35.4021,35.2755,35.3924,54400.0
2014-08-15 11:00:00,36.33,36.35,36.28,36.34,47200.0,35.3924,35.4119,35.3437,35.4021,47200.0
2014-08-15 11:05:00,36.34,36.36,36.31,36.35,30300.0,35.4021,35.4216,35.3729,35.4119,30300.0
2014-08-15 11:10:00,36.36,36.45,36.35,36.43,19900.0,35.4216,35.5093,35.4119,35.4898,19900.0
2014-08-15 11:15:00,36.43,36.48,36.41,36.42,21200.0,35.4898,35.5385,35.4703,35.4801,21200.0
2014-08-15 11:20:00,36.42,36.43,36.38,36.39,21900.0,35.4801,35.4898,35.4411,35.4508,21900.0
2014-08-15 11:25:00,36.39,36.4,36.35,36.38,21900.0,35.4508,35.4606,35.4119,35.4411,21900.0
2014-08-15 11:30:00,36.38,36.4,36.32,36.32,23000.0,35.4411,35.4606,35.3826,35.3826,23000.0
2014-08-15 11:35:00,36.32,36.36,36.29,36.36,11400.0,35.3826,35.4216,35.3534,35.4216,11400.0
2014-08-15 11:40:00,36.35,36.36,36.28,36.29,13400.0,35.4119,35.4216,35.3437,35.3534,13400.0
2014-08-15 11:45:00,36.3,36.32,36.29,36.3,10500.0,35.3632,35.3826,35.3534,35.3632,10500.0
2014-08-15 11:50:00,36.3,36.31,36.14,36.14,34100.0,35.3632,35.3729,35.2073,35.2073,34100.0
2014-08-15 11:55:00,36.14,36.17,36.11,36.16,27300.0,35.2073,35.2365,35.1781,35.2268,27300.0
2014-08-15 12:00:00,36.16,36.16,36.09,36.15,27700.0,35.2268,35.2268,35.1586,35.217,27700.0
2014-08-15 12:05:00,36.15,36.19,36.13,36.17,21100.0,35.217,35.256,35.1975,35.2365,21100.0
2014-08-15 12:10:00,36.16,36.17,36.13,36.13,22900.0,35.2268,35.2365,35.1975,35.1975,22900.0
2014-08-15 12:15:00,36.13,36.16,36.08,36.1,33900.0,35.1975,35.2268,35.1488,35.1683,33900.0
2014-08-15 12:20:00,36.11,36.11,36.05,36.11,16200.0,35.1781,35.1781,35.1196,35.1781,16200.0
2014-08-15 12:25:00,36.12,36.15,36.12,36.13,17000.0,35.1878,35.217,35.1878,35.1975,17000.0
2014-08-15 12:30:00,36.13,36.15,36.09,36.09,44000.0,35.1975,35.217,35.1586,35.1586,44000.0
2014-08-15 12:35:00,36.09,36.15,36.08,36.15,22000.0,35.1586,35.217,35.1488,35.217,22000.0
2014-08-15 12:40:00,36.15,36.16,36.13,36.15,22300.0,35.217,35.2268,35.1975,35.217,22300.0
2014-08-15 12:45:00,36.15,36.16,36.12,36.13,17500.0,35.217,35.2268,35.1878,35.1975,17500.0
2014-08-15 12:50:00,36.13,36.16,36.13,36.15,13400.0,35.1975,35.2268,35.1975,35.217,13400.0
2014-08-15 12:55:00,36.16,36.16,36.11,36.11,17200.0,35.2268,35.2268,35.1781,35.1781,17200.0
2014-08-15 13:00:00,36.11,36.12,36.03,36.03,48500.0,35.1781,35.1878,35.1001,35.1001,48500.0
2014-08-15 13:05:00,36.04,36.08,36.03,36.07,28300.0,35.1099,35.1488,35.1001,35.1391,28300.0
2014-08-15 13:10:00,36.07,36.09,36.05,36.09,21400.0,35.1391,35.1586,35.1196,35.1586,21400.0
2014-08-15 13:15:00,36.09,36.09,36.06,36.07,21100.0,35.1586,35.1586,35.1294,35.1391,21100.0
2014-08-15 13:20:00,36.06,36.08,36.05,36.08,11200.0,35.1294,35.1488,35.1196,35.1488,11200.0
2014-08-15 13:25:00,36.07,36.09,36.04,36.06,46400.0,35.1391,35.1586,35.1099,35.1294,46400.0
2014-08-15 13:30:00,36.06,36.06,36.03,36.04,16600.0,35.1294,35.1294,35.1001,35.1099,16600.0
2014-08-15 13:35:00,36.04,36.05,36.04,36.05,11700.0,35.1099,35.1196,35.1099,35.1196,11700.0
2014-08-15 13:40:00,36.05,36.06,36.04,36.06,10000.0,35.1196,35.1294,35.1099,35.1294,10000.0
2014-08-15 13:45:00,36.06,36.06,36.03,36.04,24500.0,35.1294,35.1294,35.1001,35.1099,24500.0
2014-08-15 13:50:00,36.03,36.04,35.9,35.9,51500.0,35.1001,35.1099,34.9735,34.9735,51500.0
2014-08-15 13:55:00,35.9,35.91,35.87,35.9,57000.0,34.9735,34.9832,34.9443,34.9735,57000.0
2014-08-15 14:00:00,35.9,35.93,35.87,35.93,65700.0,34.9735,35.0027,34.9443,35.0027,65700.0
2014-08-15 14:05:00,35.93,35.97,35.92,35.97,49200.0,35.0027,35.0417,34.993,35.0417,49200.0
2014-08-15 14:10:00,35.97,35.98,35.95,35.98,29200.0,35.0417,35.0514,35.0222,35.0514,29200.0
2014-08-15 14:15:00,35.98,36.01,35.97,36.01,23900.0,35.0514,35.0806,35.0417,35.0806,23900.0
2014-08-15 14:20:00,36.01,36.12,36.0,36.12,19800.0,35.0806,35.1878,35.0709,35.1878,19800.0
2014-08-15 14:25:00,36.12,36.22,36.11,36.21,38400.0,35.1878,35.2852,35.1781,35.2755,38400.0
2014-08-15 14:30:00,36.2,36.25,36.19,36.2,17500.0,35.2657,35.3144,35.256,35.2657,17500.0
2014-08-15 14:35:00,36.2,36.25,36.2,36.25,10700.0,35.2657,35.3144,35.2657,35.3144,10700.0
2014-08-15 14:40:00,36.25,36.32,36.25,36.31,20200.0,35.3144,35.3826,35.3144,35.3729,20200.0
2014-08-15 14:45:00,36.31,36.34,36.3,36.31,14600.0,35.3729,35.4021,35.3632,35.3729,14600.0
2014-08-15 14:50:00,36.3,36.3,36.23,36.23,23100.0,35.3632,35.3632,35.295,35.295,23100.0
2014-08-15 14:55:00,36.24,36.24,36.19,36.2,23500.0,35.3047,35.3047,35.256,35.2657,23500.0
2014-08-15 15:00:00,36.2,36.23,36.17,36.18,20900.0,35.2657,35.295,35.2365,35.2463,20900.0
2014-08-15 15:05:00,36.18,36.2,36.15,36.15,31600.0,35.2463,35.2657,35.217,35.217,31600.0
2014-08-15 15:10:00,36.15,36.22,36.14,36.22,22300.0,35.217,35.2852,35.2073,35.2852,22300.0
2014-08-15 15:15:00,36.22,36.22,36.17,36.19,33700.0,35.2852,35.2852,35.2365,35.256,33700.0
2014-08-15 15:20:00,36.19,36.19,36.09,36.1,54500.0,35.256,35.256,35.1586,35.1683,54500.0
2014-08-15 15:25:00,36.11,36.13,36.1,36.13,37300.0,35.1781,35.1975,35.1683,35.1975,37300.0
2014-08-15 15:30:00,36.12,36.13,36.09,36.09,69800.0,35.1878,35.1975,35.1586,35.1586,69800.0
2014-08-15 15:35:00,36.1,36.12,36.09,36.12,45700.0,35.1683,35.1878,35.1586,35.1878,45700.0
2014-08-15 15:40:00,36.12,36.15,36.12,36.12,43600.0,35.1878,35.217,35.1878,35.1878,43600.0
2014-08-15 15:45:00,36.12,36.15,36.12,36.13,103500.0,35.1878,35.217,35.1878,35.1975,103500.0
2014-08-15 15:50:00,36.14,36.18,36.13,36.16,111100.0,35.2073,35.2463,35.1975,35.2268,111100.0
2014-08-15 15:55:00,36.16,36.16,36.12,36.14,145400.0,35.2268,35.2268,35.1878,35.2073,145400.0
2014-08-18 09:30:00,36.86,36.86,36.44,36.53,50200.0,35.9087,35.9087,35.4995,35.5872,50200.0
2014-08-18 09:35:00,36.59,36.62,36.46,36.46,17600.0,35.6457,35.6749,35.519,35.519,17600.0
2014-08-18 09:40:00,36.47,36.49,36.27,36.35,12600.0,35.5288,35.5483,35.3339,35.4119,12600.0
2014-08-18 09:45:00,36.33,36.37,36.31,36.32,9600.0,35.3924,35.4314,35.3729,35.3826,9600.0
2014-08-18 09:50:00,36.32,36.33,36.24,36.32,63900.0,35.3826,35.3924,35.3047,35.3826,63900.0
2014-08-18 09:55:00,36.33,36.42,36.31,36.41,25400.0,35.3924,35.4801,35.3729,35.4703,25400.0
2014-08-18 10:00:00,36.44,36.49,36.42,36.49,38000.0,35.4995,35.5483,35.4801,35.5483,38000.0
2014-08-18 10:05:00,36.5,36.52,36.46,36.49,13700.0,35.558,35.5775,35.519,35.5483,13700.0
2014-08-18 10:10:00,36.48,36.48,36.41,36.44,22700.0,35.5385,35.5385,35.4703,35.4995,22700.0
2014-08-18 10:15:00,36.45,36.49,36.44,36.44,11600.0,35.5093,35.5483,35.4995,35.4995,11600.0
2014-08-18 10:20:00,36.45,36.46,36.33,36.39,31700.0,35.5093,35.519,35.3924,35.4508,31700.0
2014-08-18 10:25:00,36.39,36.41,36.36,36.38,8800.0,35.4508,35.4703,35.4216,35.4411,8800.0
2014-08-18 10:30:00,36.39,36.46,36.39,36.46,15400.0,35.4508,35.519,35.4508,35.519,15400.0
2014-08-18 10:35:00,36.48,36.57,36.48,36.55,17700.0,35.5385,35.6262,35.5385,35.6067,17700.0
2014-08-18 10:40:00,36.55,36.6,36.55,36.6,16300.0,35.6067,35.6554,35.6067,35.6554,16300.0
2014-08-18 10:45:00,36.6,36.61,36.57,36.59,15700.0,35.6554,35.6652,35.6262,35.6457,15700.0
2014-08-18 10:50:00,36.59,36.61,36.58,36.61,15100.0,35.6457,35.6652,35.6359,35.6652,15100.0
2014-08-18 10:55:00,36.61,36.64,36.61,36.64,18200.0,35.6652,35.6944,35.6652,35.6944,18200.0
2014-08-18 11:00:00,36.64,36.68,36.61,36.61,11800.0,35.6944,35.7333,35.6652,35.6652,11800.0
2014-08-18 11:05:00,36.62,36.63,36.6,36.6,7100.0,35.6749,35.6846,35.6554,35.6554,7100.0
2014-08-18 11:10:00,36.61,36.63,36.59,36.61,10100.0,35.6652,35.6846,35.6457,35.6652,10100.0
2014-08-18 11:15:00,36.61,36.61,36.56,36.56,9100.0,35.6652,35.6652,35.6164,35.6164,9100.0
2014-08-18 11:20:00,36.56,36.57,36.56,36.57,11200.0,35.6164,35.6262,35.6164,35.6262,11200.0
2014-08-18 11:25:00,36.58,36.62,36.58,36.6,10100.0,35.6359,35.6749,35.6359,35.6554,10100.0
2014-08-18 11:30:00,36.61,36.62,36.59,36.59,6000.0,35.6652,35.6749,35.6457,35.6457,6000.0
2014-08-18 11:35:00,36.59,36.62,36.59,36.61,7200.0,35.6457,35.6749,35.6457,35.6652,7200.0
2014-08-18 11:40:00,36.61,36.64,36.61,36.62,10400.0,35.6652,35.6944,35.6652,35.6749,10400.0
2014-08-18 11:45:00,36.62,36.64,36.61,36.62,6400.0,35.6749,35.6944,35.6652,35.6749,6400.0
2014-08-18 11:50:00,36.62,36.66,36.26,36.61,28300.0,35.6749,35.7139,35.3242,35.6652,28300.0
2014-08-18 11:55:00,36.61,36.64,36.6,36.64,7500.0,35.6652,35.6944,35.6554,35.6944,7500.0
2014-08-18 12:00:00,36.64,36.67,36.64,36.66,6900.0,35.6944,35.7236,35.6944,35.7139,6900.0
2014-08-18 12:05:00,36.67,36.68,36.66,36.68,6600.0,35.7236,35.7333,35.7139,35.7333,6600.0
2014-08-18 12:10:00,36.69,36.69,36.66,36.66,7400.0,35.7431,35.7431,35.7139,35.7139,7400.0
2014-08-18 12:15:00,36.67,36.67,36.6,36.61,5800.0,35.7236,35.7236,35.6554,35.6652,5800.0
2014-08-18 12:20:00,36.61,36.61,36.56,36.6,10200.0,35.6652,35.6652,35.6164,35.6554,10200.0
2014-08-18 12:25:00,36.59,36.6,36.56,36.56,87600.0,35.6457,35.6554,35.6164,35.6164,87600.0
2014-08-18 12:30:00,36.57,36.57,36.56,36.57,5000.0,35.6262,35.6262,35.6164,35.6262,5000.0
2014-08-18 12:35:00,36.57,36.59,36.57,36.59,9400.0,35.6262,35.6457,35.6262,35.6457,9400.0
2014-08-18 12:40:00,36.58,36.6,36.56,36.56,9200.0,35.6359,35.6554,35.6164,35.6164,9200.0
2014-08-18 12:45:00,36.57,36.57,36.55,36.55,5000.0,35.6262,35.6262,35.6067,35.6067,5000.0
2014-08-18 12:50:00,36.55,36.58,36.55,36.55,7500.0,35.6067,35.6359,35.6067,35.6067,7500.0
2014-08-18 12:55:00,36.55,36.57,36.55,36.55,4800.0,35.6067,35.6262,35.6067,35.6067,4800.0
2014-08-18 13:00:00,36.55,36.56,36.55,36.55,5100.0,35.6067,35.6164,35.6067,35.6067,5100.0
2014-08-18 13:05:00,36.54,36.54,36.52,36.52,6800.0,35.597,35.597,35.5775,35.5775,6800.0
2014-08-18 13:10:00,36.52,36.55,36.5,36.5,23400.0,35.5775,35.6067,35.558,35.558,23400.0
2014-08-18 13:15:00,36.51,36.52,36.49,36.5,3000.0,35.5677,35.5775,35.5483,35.558,3000.0
2014-08-18 13:20:00,36.5,36.52,36.5,36.5,3800.0,35.558,35.5775,35.558,35.558,3800.0
2014-08-18 13:25:00,36.5,36.52,36.5,36.51,5000.0,35.558,35.5775,35.558,35.5677,5000.0
2014-08-18 13:30:00,36.52,36.57,36.52,36.57,6500.0,35.5775,35.6262,35.5775,35.6262,6500.0
2014-08-18 13:35:00,36.57,36.58,36.57,36.58,1400.0,35.6262,35.6359,35.6262,35.6359,1400.0
2014-08-18 13:40:00,36.57,36.57,36.53,36.54,19100.0,35.6262,35.6262,35.5872,35.597,19100.0
2014-08-18 13:45:00,36.54,36.57,36.54,36.55,5600.0,35.597,35.6262,35.597,35.6067,5600.0
2014-08-18 13:50:00,36.55,36.57,36.55,36.57,3900.0,35.6067,35.6262,35.6067,35.6262,3900.0
2014-08-18 13:55:00,36.57,36.57,36.54,36.54,7500.0,35.6262,35.6262,35.597,35.597,7500.0
2014-08-18 14:00:00,36.54,36.54,36.53,36.53,5000.0,35.597,35.597,35.5872,35.5872,5000.0
2014-08-18 14:05:00,36.54,36.54,36.53,36.54,2900.0,35.597,35.597,35.5872,35.597,2900.0
2014-08-18 14:10:00,36.54,36.54,36.49,36.49,33200.0,35.597,35.597,35.5483,35.5483,33200.0
2014-08-18 14:15:00,36.49,36.49,36.45,36.45,20900.0,35.5483,35.5483,35.5093,35.5093,20900.0
2014-08-18 14:20:00,36.45,36.46,36.44,36.45,18400.0,35.5093,35.519,35.4995,35.5093,18400.0
2014-08-18 14:25:00,36.45,36.46,36.41,36.41,18000.0,35.5093,35.519,35.4703,35.4703,18000.0
2014-08-18 14:30:00,36.41,36.42,36.36,36.39,52200.0,35.4703,35.4801,35.4216,35.4508,52200.0
2014-08-18 14:35:00,36.4,36.43,36.4,36.41,11800.0,35.4606,35.4898,35.4606,35.4703,11800.0
2014-08-18 14:40:00,36.42,36.44,36.41,36.44,13900.0,35.4801,35.4995,35.4703,35.4995,13900.0
2014-08-18 14:45:00,36.44,36.47,36.43,36.47,30900.0,35.4995,35.5288,35.4898,35.5288,30900.0
2014-08-18 14:50:00,36.46,36.52,36.46,36.52,14000.0,35.519,35.5775,35.519,35.5775,14000.0
2014-08-18 14:55:00,36.52,36.54,36.49,36.5,104900.0,35.5775,35.597,35.5483,35.558,104900.0
2014-08-18 15:00:00,36.5,36.57,36.5,36.55,63300.0,35.558,35.6262,35.558,35.6067,63300.0
2014-08-18 15:05:00,36.55,36.61,36.54,36.61,37500.0,35.6067,35.6652,35.597,35.6652,37500.0
2014-08-18 15:10:00,36.6,36.64,36.6,36.61,26500.0,35.6554,35.6944,35.6554,35.6652,26500.0
2014-08-18 15:15:00,36.61,36.65,36.61,36.65,29200.0,35.6652,35.7041,35.6652,35.7041,29200.0
2014-08-18 15:20:00,36.65,36.69,36.64,36.65,112600.0,35.7041,35.7431,35.6944,35.7041,112600.0
2014-08-18 15:25:00,36.66,36.69,36.65,36.66,31000.0,35.7139,35.7431,35.7041,35.7139,31000.0
2014-08-18 15:30:00,36.66,36.66,36.64,36.66,17100.0,35.7139,35.7139,35.6944,35.7139,17100.0
2014-08-18 15:35:00,36.66,36.66,36.62,36.65,36300.0,35.7139,35.7139,35.6749,35.7041,36300.0
2014-08-18 15:40:00,36.66,36.66,36.63,36.63,35900.0,35.7139,35.7139,35.6846,35.6846,35900.0
2014-08-18 15:45:00,36.64,36.64,36.61,36.64,37900.0,35.6944,35.6944,35.6652,35.6944,37900.0
2014-08-18 15:50:00,36.65,36.7,36.64,36.68,150100.0,35.7041,35.7528,35.6944,35.7333,150100.0
2014-08-18 15:55:00,36.69,36.69,36.64,36.66,207700.0,35.7431,35.7431,35.6944,35.7139,207700.0
2014-08-19 09:30:00,36.62,36.65,36.58,36.62,62700.0,35.6749,35.7041,35.6359,35.6749,62700.0
2014-08-19 09:35:00,36.62,36.85,36.62,36.73,19900.0,35.6749,35.899,35.6749,35.7821,19900.0
2014-08-19 09:40:00,36.76,36.77,36.66,36.76,16300.0,35.8113,35.821,35.7139,35.8113,16300.0
2014-08-19 09:45:00,36.77,36.79,36.73,36.74,7200.0,35.821,35.8405,35.7821,35.7918,7200.0
2014-08-19 09:50:00,36.74,36.74,36.63,36.66,8400.0,35.7918,35.7918,35.6846,35.7139,8400.0
2014-08-19 09:55:00,36.67,36.68,36.6,36.65,18900.0,35.7236,35.7333,35.6554,35.7041,18900.0
2014-08-19 10:00:00,36.65,36.72,36.65,36.72,62400.0,35.7041,35.7723,35.7041,35.7723,62400.0
2014-08-19 10:05:00,36.72,36.83,36.71,36.82,63600.0,35.7723,35.8795,35.7626,35.8697,63600.0
2014-08-19 10:10:00,36.81,36.81,36.75,36.78,36700.0,35.86,35.86,35.8015,35.8308,36700.0
2014-08-19 10:15:00,36.79,36.81,36.76,36.81,15600.0,35.8405,35.86,35.8113,35.86,15600.0
2014-08-19 10:20:00,36.82,36.84,36.81,36.82,15100.0,35.8697,35.8892,35.86,35.8697,15100.0
2014-08-19 10:25:00,36.83,36.83,36.77,36.78,19800.0,35.8795,35.8795,35.821,35.8308,19800.0
2014-08-19 10:30:00,36.78,36.81,36.78,36.79,24800.0,35.8308,35.86,35.8308,35.8405,24800.0
2014-08-19 10:35:00,36.79,36.87,36.79,36.87,17700.0,35.8405,35.9184,35.8405,35.9184,17700.0
2014-08-19 10:40:00,36.87,36.87,36.82,36.84,14200.0,35.9184,35.9184,35.8697,35.8892,14200.0
2014-08-19 10:45:00,36.83,36.94,36.83,36.93,94700.0,35.8795,35.9866,35.8795,35.9769,94700.0
2014-08-19 10:50:00,36.93,36.99,36.9,36.98,82400.0,35.9769,36.0353,35.9477,36.0256,82400.0
2014-08-19 10:55:00,36.98,37.04,36.98,37.01,85800.0,36.0256,36.0841,36.0256,36.0548,85800.0
2014-08-19 11:00:00,37.01,37.05,37.0,37.05,67500.0,36.0548,36.0938,36.0451,36.0938,67500.0
2014-08-19 11:05:00,37.05,37.08,37.05,37.08,16800.0,36.0938,36.123,36.0938,36.123,16800.0
2014-08-19 11:10:00,37.08,37.2,37.07,37.2,50700.0,36.123,36.2399,36.1133,36.2399,50700.0
2014-08-19 11:15:00,37.19,37.22,37.18,37.22,39200.0,36.2302,36.2594,36.2204,36.2594,39200.0
2014-08-19 11:20:00,37.21,37.22,37.11,37.12,24200.0,36.2497,36.2594,36.1523,36.162,24200.0
2014-08-19 11:25:00,37.12,37.12,37.02,37.03,30300.0,36.162,36.162,36.0646,36.0743,30300.0
2014-08-19 11:30:00,37.04,37.05,37.02,37.04,26900.0,36.0841,36.0938,36.0646,36.0841,26900.0
2014-08-19 11:35:00,37.05,37.06,37.02,37.04,27600.0,36.0938,36.1035,36.0646,36.0841,27600.0
2014-08-19 11:40:00,37.04,37.04,37.02,37.02,16500.0,36.0841,36.0841,36.0646,36.0646,16500.0
2014-08-19 11:45:00,37.02,37.04,37.02,37.04,16700.0,36.0646,36.0841,36.0646,36.0841,16700.0
2014-08-19 11:50:00,37.03,37.06,37.02,37.04,37000.0,36.0743,36.1035,36.0646,36.0841,37000.0
2014-08-19 11:55:00,37.04,37.05,37.02,37.02,23200.0,36.0841,36.0938,36.0646,36.0646,23200.0
2014-08-19 12:00:00,37.02,37.06,37.0,37.06,55300.0,36.0646,36.1035,36.0451,36.1035,55300.0
2014-08-19 12:05:00,37.05,37.05,37.04,37.05,20500.0,36.0938,36.0938,36.0841,36.0938,20500.0
2014-08-19 12:10:00,37.05,37.09,37.05,37.09,72700.0,36.0938,36.1328,36.0938,36.1328,72700.0
2014-08-19 12:15:00,37.09,37.09,37.05,37.05,12700.0,36.1328,36.1328,36.0938,36.0938,12700.0
2014-08-19 12:20:00,37.04,37.05,37.0,37.02,16800.0,36.0841,36.0938,36.0451,36.0646,16800.0
2014-08-19 12:25:00,37.02,37.05,37.01,37.05,9000.0,36.0646,36.0938,36.0548,36.0938,9000.0
2014-08-19 12:30:00,37.05,37.05,37.01,37.02,22900.0,36.0938,36.0938,36.0548,36.0646,22900.0
2014-08-19 12:35:00,37.03,37.03,37.02,37.02,12600.0,36.0743,36.0743,36.0646,36.0646,12600.0
2014-08-19 12:40:00,37.02,37.03,37.02,37.02,20300.0,36.0646,36.0743,36.0646,36.0646,20300.0
2014-08-19 12:45:00,37.02,37.03,37.02,37.03,134600.0,36.0646,36.0743,36.0646,36.0743,134600.0
2014-08-19 12:50:00,37.04,37.07,37.04,37.06,13800.0,36.0841,36.1133,36.0841,36.1035,13800.0
2014-08-19 12:55:00,37.06,37.07,37.05,37.07,3300.0,36.1035,36.1133,36.0938,36.1133,3300.0
2014-08-19 13:00:00,37.07,37.07,37.04,37.04,7500.0,36.1133,36.1133,36.0841,36.0841,7500.0
2014-08-19 13:05:00,37.03,37.03,37.01,37.03,57100.0,36.0743,36.0743,36.0548,36.0743,57100.0
2014-08-19 13:10:00,37.02,37.03,37.02,37.02,37300.0,36.0646,36.0743,36.0646,36.0646,37300.0
2014-08-19 13:15:00,37.02,37.02,37.0,37.0,13500.0,36.0646,36.0646,36.0451,36.0451,13500.0
2014-08-19 13:20:00,36.99,37.0,36.96,36.96,18800.0,36.0353,36.0451,36.0061,36.0061,18800.0
2014-08-19 13:25:00,36.97,36.98,36.96,36.96,13600.0,36.0159,36.0256,36.0061,36.0061,13600.0
2014-08-19 13:30:00,36.96,36.98,36.96,36.96,17600.0,36.0061,36.0256,36.0061,36.0061,17600.0
2014-08-19 13:35:00,36.96,36.97,36.94,36.95,30000.0,36.0061,36.0159,35.9866,35.9964,30000.0
2014-08-19 13:40:00,36.95,36.96,36.91,36.91,118700.0,35.9964,36.0061,35.9574,35.9574,118700.0
2014-08-19 13:45:00,36.91,36.92,36.9,36.92,6600.0,35.9574,35.9672,35.9477,35.9672,6600.0
2014-08-19 13:50:00,36.92,36.93,36.9,36.91,18700.0,35.9672,35.9769,35.9477,35.9574,18700.0
2014-08-19 13:55:00,36.91,36.91,36.82,36.82,28500.0,35.9574,35.9574,35.8697,35.8697,28500.0
2014-08-19 14:00:00,36.82,36.83,36.77,36.78,31500.0,35.8697,35.8795,35.821,35.8308,31500.0
2014-08-19 14:05:00,36.78,36.79,36.75,36.75,14300.0,35.8308,35.8405,35.8015,35.8015,14300.0
2014-08-19 14:10:00,36.75,36.77,36.72,36.77,20100.0,35.8015,35.821,35.7723,35.821,20100.0
2014-08-19 14:15:00,36.77,36.86,36.77,36.84,19400.0,35.821,35.9087,35.821,35.8892,19400.0
2014-08-19 14:20:00,36.84,36.89,36.84,36.86,26900.0,35.8892,35.9379,35.8892,35.9087,26900.0
2014-08-19 14:25:00,36.86,36.86,36.84,36.85,22900.0,35.9087,35.9087,35.8892,35.899,22900.0
2014-08-19 14:30:00,36.85,36.88,36.84,36.87,32200.0,35.899,35.9282,35.8892,35.9184,32200.0
2014-08-19 14:35:00,36.86,36.89,36.86,36.88,16200.0,35.9087,35.9379,35.9087,35.9282,16200.0
2014-08-19 14:40:00,36.89,37.02,36.89,36.99,66700.0,35.9379,36.0646,35.9379,36.0353,66700.0
2014-08-19 14:45:00,36.98,37.07,36.98,37.07,216800.0,36.0256,36.1133,36.0256,36.1133,216800.0
2014-08-19 14:50:00,37.07,37.13,37.06,37.09,23300.0,36.1133,36.1717,36.1035,36.1328,23300.0
2014-08-19 14:55:00,37.09,37.09,37.06,37.09,12500.0,36.1328,36.1328,36.1035,36.1328,12500.0
2014-08-19 15:00:00,37.09,37.09,37.02,37.02,34400.0,36.1328,36.1328,36.0646,36.0646,34400.0
2014-08-19 15:05:00,37.03,37.03,37.0,37.0,37800.0,36.0743,36.0743,36.0451,36.0451,37800.0
2014-08-19 15:10:00,37.01,37.08,37.0,37.05,117600.0,36.0548,36.123,36.0451,36.0938,117600.0
2014-08-19 15:15:00,37.06,37.06,37.01,37.01,258400.0,36.1035,36.1035,36.0548,36.0548,258400.0
2014-08-19 15:20:00,37.01,37.02,36.97,36.98,36300.0,36.0548,36.0646,36.0159,36.0256,36300.0
2014-08-19 15:25:00,36.98,37.05,36.97,37.04,36800.0,36.0256,36.0938,36.0159,36.0841,36800.0
2014-08-19 15:30:00,37.04,37.05,36.97,36.97,62900.0,36.0841,36.0938,36.0159,36.0159,62900.0
2014-08-19 15:35:00,36.97,37.01,36.97,37.0,39800.0,36.0159,36.0548,36.0159,36.0451,39800.0
2014-08-19 15:40:00,37.0,37.01,36.99,37.0,34700.0,36.0451,36.0548,36.0353,36.0451,34700.0
2014-08-19 15:45:00,37.0,37.01,36.97,37.0,78700.0,36.0451,36.0548,36.0159,36.0451,78700.0
2014-08-19 15:50:00,37.0,37.01,36.99,37.01,195400.0,36.0451,36.0548,36.0353,36.0548,195400.0
2014-08-19 15:55:00,37.01,37.04,37.0,37.02,365900.0,36.0548,36.0841,36.0451,36.0646,365900.0
2014-08-20 09:30:00,37.0,37.07,36.99,37.01,42500.0,36.0451,36.1133,36.0353,36.0548,42500.0
2014-08-20 09:35:00,37.02,37.11,36.97,37.07,21500.0,36.0646,36.1523,36.0159,36.1133,21500.0
2014-08-20 09:40:00,37.07,37.07,36.92,36.99,37200.0,36.1133,36.1133,35.9672,36.0353,37200.0
2014-08-20 09:45:00,37.0,37.0,36.93,37.0,46300.0,36.0451,36.0451,35.9769,36.0451,46300.0
2014-08-20 09:50:00,37.01,37.08,37.01,37.07,85900.0,36.0548,36.123,36.0548,36.1133,85900.0
2014-08-20 09:55:00,37.07,37.12,37.05,37.08,16200.0,36.1133,36.162,36.0938,36.123,16200.0
2014-08-20 10:00:00,37.09,37.09,37.03,37.06,50500.0,36.1328,36.1328,36.0743,36.1035,50500.0
2014-08-20 10:05:00,37.07,37.15,37.07,37.12,22200.0,36.1133,36.1912,36.1133,36.162,22200.0
2014-08-20 10:10:00,37.12,37.17,37.12,37.13,15100.0,36.162,36.2107,36.162,36.1717,15100.0
2014-08-20 10:15:00,37.13,37.21,37.12,37.19,48500.0,36.1717,36.2497,36.162,36.2302,48500.0
2014-08-20 10:20:00,37.19,37.23,37.19,37.23,40400.0,36.2302,36.2692,36.2302,36.2692,40400.0
2014-08-20 10:25:00,37.23,37.27,37.23,37.26,22700.0,36.2692,36.3081,36.2692,36.2984,22700.0
2014-08-20 10:30:00,37.27,37.28,37.25,37.27,11400.0,36.3081,36.3179,36.2886,36.3081,11400.0
2014-08-20 10:35:00,37.26,37.27,37.21,37.23,27300.0,36.2984,36.3081,36.2497,36.2692,27300.0
2014-08-20 10:40:00,37.24,37.26,37.22,37.25,12300.0,36.2789,36.2984,36.2594,36.2886,12300.0
2014-08-20 10:45:00,37.24,37.29,37.24,37.25,54900.0,36.2789,36.3276,36.2789,36.2886,54900.0
2014-08-20 10:50:00,37.26,37.36,37.25,37.35,35900.0,36.2984,36.3958,36.2886,36.3861,35900.0
2014-08-20 10:55:00,37.36,37.36,37.32,37.32,7200.0,36.3958,36.3958,36.3568,36.3568,7200.0
2014-08-20 11:00:00,37.31,37.34,37.31,37.33,12100.0,36.3471,36.3763,36.3471,36.3666,12100.0
2014-08-20 11:05:00,37.33,37.33,37.26,37.26,15100.0,36.3666,36.3666,36.2984,36.2984,15100.0
2014-08-20 11:10:00,37.27,37.28,37.24,37.25,20500.0,36.3081,36.3179,36.2789,36.2886,20500.0
2014-08-20 11:15:00,37.25,37.26,37.18,37.19,42200.0,36.2886,36.2984,36.2204,36.2302,42200.0
2014-08-20 11:20:00,37.19,37.25,37.17,37.23,55300.0,36.2302,36.2886,36.2107,36.2692,55300.0
2014-08-20 11:25:00,37.23,37.28,37.22,37.24,34600.0,36.2692,36.3179,36.2594,36.2789,34600.0
2014-08-20 11:30:00,37.24,37.27,37.23,37.24,25200.0,36.2789,36.3081,36.2692,36.2789,25200.0
2014-08-20 11:35:00,37.25,37.34,37.25,37.33,34300.0,36.2886,36.3763,36.2886,36.3666,34300.0
2014-08-20 11:40:00,37.3,37.34,37.29,37.34,11200.0,36.3373,36.3763,36.3276,36.3763,11200.0
2014-08-20 11:45:00,37.35,37.37,37.32,37.32,22000.0,36.3861,36.4055,36.3568,36.3568,22000.0
2014-08-20 11:50:00,37.32,37.32,37.21,37.22,19400.0,36.3568,36.3568,36.2497,36.2594,19400.0
2014-08-20 11:55:00,37.22,37.26,37.21,37.21,12400.0,36.2594,36.2984,36.2497,36.2497,12400.0
2014-08-20 12:00:00,37.2,37.22,37.17,37.2,11700.0,36.2399,36.2594,36.2107,36.2399,11700.0
2014-08-20 12:05:00,37.2,37.29,37.19,37.28,15900.0,36.2399,36.3276,36.2302,36.3179,15900.0
2014-08-20 12:10:00,37.27,37.27,37.24,37.27,37900.0,36.3081,36.3081,36.2789,36.3081,37900.0
2014-08-20 12:15:00,37.27,37.3,37.23,37.3,11200.0,36.3081,36.3373,36.2692,36.3373,11200.0
2014-08-20 12:20:00,37.3,37.31,37.29,37.31,8500.0,36.3373,36.3471,36.3276,36.3471,8500.0
2014-08-20 12:25:00,37.31,37.33,37.27,37.29,12500.0,36.3471,36.3666,36.3081,36.3276,12500.0
2014-08-20 12:30:00,37.3,37.35,37.3,37.3,16900.0,36.3373,36.3861,36.3373,36.3373,16900.0
2014-08-20 12:35:00,37.3,37.36,37.3,37.35,24300.0,36.3373,36.3958,36.3373,36.3861,24300.0
2014-08-20 12:40:00,37.35,37.37,37.31,37.33,17900.0,36.3861,36.4055,36.3471,36.3666,17900.0
2014-08-20 12:45:00,37.33,37.36,37.32,37.32,14300.0,36.3666,36.3958,36.3568,36.3568,14300.0
2014-08-20 12:50:00,37.32,37.35,37.32,37.32,13400.0,36.3568,36.3861,36.3568,36.3568,13400.0
2014-08-20 12:55:00,37.33,37.33,37.27,37.28,41000.0,36.3666,36.3666,36.3081,36.3179,41000.0
2014-08-20 13:00:00,37.27,37.28,37.26,37.27,18700.0,36.3081,36.3179,36.2984,36.3081,18700.0
2014-08-20 13:05:00,37.26,37.37,37.26,37.35,65600.0,36.2984,36.4055,36.2984,36.3861,65600.0
2014-08-20 13:10:00,37.36,37.41,37.36,37.39,56700.0,36.3958,36.4445,36.3958,36.425,56700.0
2014-08-20 13:15:00,37.38,37.41,37.38,37.4,9400.0,36.4153,36.4445,36.4153,36.4348,9400.0
2014-08-20 13:20:00,37.4,37.41,37.37,37.39,16400.0,36.4348,36.4445,36.4055,36.425,16400.0
2014-08-20 13:25:00,37.38,37.39,37.36,37.36,7900.0,36.4153,36.425,36.3958,36.3958,7900.0
2014-08-20 13:30:00,37.36,37.39,37.35,37.36,12600.0,36.3958,36.425,36.3861,36.3958,12600.0
2014-08-20 13:35:00,37.36,37.37,37.31,37.34,13600.0,36.3958,36.4055,36.3471,36.3763,13600.0
2014-08-20 13:40:00,37.34,37.36,37.34,37.34,22700.0,36.3763,36.3958,36.3763,36.3763,22700.0
2014-08-20 13:45:00,37.33,37.35,37.33,37.35,10800.0,36.3666,36.3861,36.3666,36.3861,10800.0
2014-08-20 13:50:00,37.34,37.37,37.34,37.37,36900.0,36.3763,36.4055,36.3763,36.4055,36900.0
2014-08-20 13:55:00,37.37,37.38,37.35,37.36,12400.0,36.4055,36.4153,36.3861,36.3958,12400.0
2014-08-20 14:00:00,37.35,37.38,37.32,37.35,50000.0,36.3861,36.4153,36.3568,36.3861,50000.0
2014-08-20 14:05:00,37.34,37.37,37.29,37.34,26100.0,36.3763,36.4055,36.3276,36.3763,26100.0
2014-08-20 14:10:00,37.34,37.36,37.29,37.3,16800.0,36.3763,36.3958,36.3276,36.3373,16800.0
2014-08-20 14:15:00,37.32,37.34,37.31,37.32,10600.0,36.3568,36.3763,36.3471,36.3568,10600.0
2014-08-20 14:20:00,37.32,37.38,37.32,37.36,18500.0,36.3568,36.4153,36.3568,36.3958,18500.0
2014-08-20 14:25:00,37.36,37.37,37.35,37.36,13900.0,36.3958,36.4055,36.3861,36.3958,13900.0
2014-08-20 14:30:00,37.36,37.38,37.36,37.36,13000.0,36.3958,36.4153,36.3958,36.3958,13000.0
2014-08-20 14:35:00,37.37,37.4,37.36,37.37,15500.0,36.4055,36.4348,36.3958,36.4055,15500.0
2014-08-20 14:40:00,37.36,37.38,37.34,37.36,17300.0,36.3958,36.4153,36.3763,36.3958,17300.0
2014-08-20 14:45:00,37.36,37.39,37.34,37.39,18100.0,36.3958,36.425,36.3763,36.425,18100.0
2014-08-20 14:50:00,37.38,37.44,37.37,37.42,34200.0,36.4153,36.4737,36.4055,36.4543,34200.0
2014-08-20 14:55:00,37.42,37.42,37.39,37.39,13300.0,36.4543,36.4543,36.425,36.425,13300.0
2014-08-20 15:00:00,37.4,37.43,37.39,37.4,29500.0,36.4348,36.464,36.425,36.4348,29500.0
2014-08-20 15:05:00,37.4,37.41,37.39,37.4,9800.0,36.4348,36.4445,36.425,36.4348,9800.0
2014-08-20 15:10:00,37.41,37.48,37.41,37.48,46000.0,36.4445,36.5127,36.4445,36.5127,46000.0
2014-08-20 15:15:00,37.47,37.49,37.46,37.46,49400.0,36.503,36.5224,36.4932,36.4932,49400.0
2014-08-20 15:20:00,37.47,37.48,37.46,37.48,25400.0,36.503,36.5127,36.4932,36.5127,25400.0
2014-08-20 15:25:00,37.48,37.55,37.47,37.54,133600.0,36.5127,36.5809,36.503,36.5712,133600.0
2014-08-20 15:30:00,37.53,37.55,37.51,37.55,33200.0,36.5614,36.5809,36.5419,36.5809,33200.0
2014-08-20 15:35:00,37.54,37.55,37.52,37.54,88300.0,36.5712,36.5809,36.5517,36.5712,88300.0
2014-08-20 15:40:00,37.53,37.54,37.51,37.53,48200.0,36.5614,36.5712,36.5419,36.5614,48200.0
2014-08-20 15:45:00,37.52,37.54,37.51,37.53,72500.0,36.5517,36.5712,36.5419,36.5614,72500.0
2014-08-20 15:50:00,37.53,37.59,37.53,37.58,137900.0,36.5614,36.6199,36.5614,36.6101,137900.0
2014-08-20 15:55:00,37.58,37.58,37.55,37.55,130700.0,36.6101,36.6101,36.5809,36.5809,130700.0
2014-08-21 09:30:00,37.56,37.67,37.45,37.5,113600.0,36.5906,36.6978,36.4835,36.5322,113600.0
2014-08-21 09:35:00,37.49,37.49,37.32,37.39,22700.0,36.5224,36.5224,36.3568,36.425,22700.0
2014-08-21 09:40:00,37.39,37.5,37.36,37.39,50700.0,36.425,36.5322,36.3958,36.425,50700.0
2014-08-21 09:45:00,37.39,37.4,37.29,37.31,31200.0,36.425,36.4348,36.3276,36.3471,31200.0
2014-08-21 09:50:00,37.31,37.35,37.27,37.35,83400.0,36.3471,36.3861,36.3081,36.3861,83400.0
2014-08-21 09:55:00,37.35,37.41,37.31,37.31,53800.0,36.3861,36.4445,36.3471,36.3471,53800.0
2014-08-21 10:00:00,37.32,37.36,37.26,37.28,29800.0,36.3568,36.3958,36.2984,36.3179,29800.0
2014-08-21 10:05:00,37.27,37.29,37.2,37.22,66300.0,36.3081,36.3276,36.2399,36.2594,66300.0
2014-08-21 10:10:00,37.23,37.24,37.19,37.23,26200.0,36.2692,36.2789,36.2302,36.2692,26200.0
2014-08-21 10:15:00,37.23,37.35,37.22,37.35,21200.0,36.2692,36.3861,36.2594,36.3861,21200.0
2014-08-21 10:20:00,37.35,37.43,37.32,37.39,18300.0,36.3861,36.464,36.3568,36.425,18300.0
2014-08-21 10:25:00,37.39,37.43,37.38,37.4,47500.0,36.425,36.464,36.4153,36.4348,47500.0
2014-08-21 10:30:00,37.4,37.43,37.36,37.43,23100.0,36.4348,36.464,36.3958,36.464,23100.0
2014-08-21 10:35:00,37.44,37.52,37.41,37.41,127900.0,36.4737,36.5517,36.4445,36.4445,127900.0
2014-08-21 10:40:00,37.41,37.52,37.41,37.46,19000.0,36.4445,36.5517,36.4445,36.4932,19000.0
2014-08-21 10:45:00,37.44,37.53,37.44,37.52,16100.0,36.4737,36.5614,36.4737,36.5517,16100.0
2014-08-21 10:50:00,37.52,37.52,37.48,37.5,30900.0,36.5517,36.5517,36.5127,36.5322,30900.0
2014-08-21 10:55:00,37.5,37.53,37.49,37.49,16500.0,36.5322,36.5614,36.5224,36.5224,16500.0
2014-08-21 11:00:00,37.5,37.55,37.49,37.54,14600.0,36.5322,36.5809,36.5224,36.5712,14600.0
2014-08-21 11:05:00,37.55,37.6,37.52,37.58,22200.0,36.5809,36.6296,36.5517,36.6101,22200.0
2014-08-21 11:10:00,37.58,37.61,37.57,37.59,13200.0,36.6101,36.6393,36.6004,36.6199,13200.0
2014-08-21 11:15:00,37.59,37.61,37.56,37.57,16200.0,36.6199,36.6393,36.5906,36.6004,16200.0
2014-08-21 11:20:00,37.57,37.59,37.55,37.58,10800.0,36.6004,36.6199,36.5809,36.6101,10800.0
2014-08-21 11:25:00,37.58,37.59,37.57,37.58,14500.0,36.6101,36.6199,36.6004,36.6101,14500.0
2014-08-21 11:30:00,37.57,37.59,37.56,37.58,17900.0,36.6004,36.6199,36.5906,36.6101,17900.0
2014-08-21 11:35:00,37.58,37.6,37.58,37.59,15400.0,36.6101,36.6296,36.6101,36.6199,15400.0
2014-08-21 11:40:00,37.59,37.61,37.59,37.59,14100.0,36.6199,36.6393,36.6199,36.6199,14100.0
2014-08-21 11:45:00,37.6,37.61,37.59,37.59,12600.0,36.6296,36.6393,36.6199,36.6199,12600.0
2014-08-21 11:50:00,37.59,37.61,37.58,37.58,18800.0,36.6199,36.6393,36.6101,36.6101,18800.0
2014-08-21 11:55:00,37.58,37.61,37.58,37.58,15700.0,36.6101,36.6393,36.6101,36.6101,15700.0
2014-08-21 12:00:00,37.57,37.61,37.57,37.6,8100.0,36.6004,36.6393,36.6004,36.6296,8100.0
2014-08-21 12:05:00,37.6,37.61,37.51,37.51,17000.0,36.6296,36.6393,36.5419,36.5419,17000.0
2014-08-21 12:10:00,37.52,37.52,37.46,37.47,16700.0,36.5517,36.5517,36.4932,36.503,16700.0
2014-08-21 12:15:00,37.47,37.51,37.46,37.48,13800.0,36.503,36.5419,36.4932,36.5127,13800.0
2014-08-21 12:20:00,37.47,37.51,37.46,37.47,11600.0,36.503,36.5419,36.4932,36.503,11600.0
2014-08-21 12:25:00,37.48,37.48,37.44,37.47,6800.0,36.5127,36.5127,36.4737,36.503,6800.0
2014-08-21 12:30:00,37.47,37.48,37.41,37.41,11300.0,36.503,36.5127,36.4445,36.4445,11300.0
2014-08-21 12:35:00,37.41,37.48,37.4,37.46,41000.0,36.4445,36.5127,36.4348,36.4932,41000.0
2014-08-21 12:40:00,37.46,37.46,37.43,37.45,7800.0,36.4932,36.4932,36.464,36.4835,7800.0
2014-08-21 12:45:00,37.46,37.48,37.45,37.47,7200.0,36.4932,36.5127,36.4835,36.503,7200.0
2014-08-21 12:50:00,37.47,37.5,37.46,37.46,10800.0,36.503,36.5322,36.4932,36.4932,10800.0
2014-08-21 12:55:00,37.46,37.49,37.45,37.49,19200.0,36.4932,36.5224,36.4835,36.5224,19200.0
2014-08-21 13:00:00,37.5,37.5,37.48,37.49,91600.0,36.5322,36.5322,36.5127,36.5224,91600.0
2014-08-21 13:05:00,37.49,37.51,37.48,37.5,30300.0,36.5224,36.5419,36.5127,36.5322,30300.0
2014-08-21 13:10:00,37.5,37.5,37.48,37.48,8800.0,36.5322,36.5322,36.5127,36.5127,8800.0
2014-08-21 13:15:00,37.48,37.54,37.48,37.53,20800.0,36.5127,36.5712,36.5127,36.5614,20800.0
2014-08-21 13:20:00,37.53,37.59,37.52,37.55,51000.0,36.5614,36.6199,36.5517,36.5809,51000.0
2014-08-21 13:25:00,37.54,37.55,37.5,37.52,26600.0,36.5712,36.5809,36.5322,36.5517,26600.0
2014-08-21 13:30:00,37.52,37.56,37.52,37.54,18600.0,36.5517,36.5906,36.5517,36.5712,18600.0
2014-08-21 13:35:00,37.54,37.57,37.54,37.57,28300.0,36.5712,36.6004,36.5712,36.6004,28300.0
2014-08-21 13:40:00,37.57,37.59,37.55,37.59,11700.0,36.6004,36.6199,36.5809,36.6199,11700.0
2014-08-21 13:45:00,37.59,37.62,37.57,37.58,34500.0,36.6199,36.6491,36.6004,36.6101,34500.0
2014-08-21 13:50:00,37.57,37.59,37.55,37.59,32400.0,36.6004,36.6199,36.5809,36.6199,32400.0
2014-08-21 13:55:00,37.58,37.58,37.53,37.55,23100.0,36.6101,36.6101,36.5614,36.5809,23100.0
2014-08-21 14:00:00,37.53,37.59,37.53,37.58,28000.0,36.5614,36.6199,36.5614,36.6101,28000.0
2014-08-21 14:05:00,37.59,37.59,37.56,37.57,118300.0,36.6199,36.6199,36.5906,36.6004,118300.0
2014-08-21 14:10:00,37.57,37.59,37.56,37.59,17100.0,36.6004,36.6199,36.5906,36.6199,17100.0
2014-08-21 14:15:00,37.59,37.59,37.58,37.58,15400.0,36.6199,36.6199,36.6101,36.6101,15400.0
2014-08-21 14:20:00,37.59,37.64,37.58,37.63,26500.0,36.6199,36.6686,36.6101,36.6588,26500.0
2014-08-21 14:25:00,37.63,37.66,37.59,37.59,47800.0,36.6588,36.6881,36.6199,36.6199,47800.0
2014-08-21 14:30:00,37.59,37.63,37.59,37.63,14100.0,36.6199,36.6588,36.6199,36.6588,14100.0
2014-08-21 14:35:00,37.63,37.71,37.63,37.71,37300.0,36.6588,36.7368,36.6588,36.7368,37300.0
2014-08-21 14:40:00,37.7,37.71,37.66,37.66,6300.0,36.727,36.7368,36.6881,36.6881,6300.0
2014-08-21 14:45:00,37.66,37.67,37.64,37.66,22600.0,36.6881,36.6978,36.6686,36.6881,22600.0
2014-08-21 14:50:00,37.65,37.69,37.65,37.68,35800.0,36.6783,36.7173,36.6783,36.7075,35800.0
2014-08-21 14:55:00,37.69,37.69,37.67,37.68,9800.0,36.7173,36.7173,36.6978,36.7075,9800.0
2014-08-21 15:00:00,37.68,37.76,37.67,37.75,45600.0,36.7075,36.7855,36.6978,36.7757,45600.0
2014-08-21 15:05:00,37.74,37.75,37.7,37.72,56400.0,36.766,36.7757,36.727,36.7465,56400.0
2014-08-21 15:10:00,37.72,37.78,37.72,37.74,54400.0,36.7465,36.805,36.7465,36.766,54400.0
2014-08-21 15:15:00,37.73,37.77,37.72,37.77,44000.0,36.7563,36.7952,36.7465,36.7952,44000.0
2014-08-21 15:20:00,37.78,37.78,37.72,37.73,38800.0,36.805,36.805,36.7465,36.7563,38800.0
2014-08-21 15:25:00,37.73,37.78,37.73,37.76,51200.0,36.7563,36.805,36.7563,36.7855,51200.0
2014-08-21 15:30:00,37.76,37.82,37.75,37.8,62500.0,36.7855,36.8439,36.7757,36.8244,62500.0
2014-08-21 15:35:00,37.81,37.83,37.74,37.74,33700.0,36.8342,36.8537,36.766,36.766,33700.0
2014-08-21 15:40:00,37.74,37.79,37.72,37.73,57300.0,36.766,36.8147,36.7465,36.7563,57300.0
2014-08-21 15:45:00,37.73,37.79,37.73,37.73,32600.0,36.7563,36.8147,36.7563,36.7563,32600.0
2014-08-21 15:50:00,37.74,37.78,37.72,37.76,75400.0,36.766,36.805,36.7465,36.7855,75400.0
2014-08-21 15:55:00,37.76,37.78,37.75,37.77,85700.0,36.7855,36.805,36.7757,36.7952,85700.0
2014-08-22 09:30:00,37.72,37.8,37.65,37.68,28100.0,36.7465,36.8244,36.6783,36.7075,28100.0
2014-08-22 09:35:00,37.68,37.84,37.67,37.78,38600.0,36.7075,36.8634,36.6978,36.805,38600.0
2014-08-22 09:40:00,37.78,37.93,37.77,37.85,59700.0,36.805,36.9511,36.7952,36.8732,59700.0
2014-08-22 09:45:00,37.85,37.87,37.71,37.82,40400.0,36.8732,36.8926,36.7368,36.8439,40400.0
2014-08-22 09:50:00,37.82,37.83,37.8,37.82,29400.0,36.8439,36.8537,36.8244,36.8439,29400.0
2014-08-22 09:55:00,37.81,37.84,37.8,37.83,21800.0,36.8342,36.8634,36.8244,36.8537,21800.0
2014-08-22 10:00:00,37.84,37.88,37.79,37.8,74300.0,36.8634,36.9024,36.8147,36.8244,74300.0
2014-08-22 10:05:00,37.8,37.9,37.8,37.85,31600.0,36.8244,36.9219,36.8244,36.8732,31600.0
2014-08-22 10:10:00,37.85,37.89,37.8,37.81,24000.0,36.8732,36.9121,36.8244,36.8342,24000.0
2014-08-22 10:15:00,37.8,37.83,37.8,37.82,31800.0,36.8244,36.8537,36.8244,36.8439,31800.0
2014-08-22 10:20:00,37.81,37.86,37.8,37.84,26900.0,36.8342,36.8829,36.8244,36.8634,26900.0
2014-08-22 10:25:00,37.84,37.92,37.84,37.92,17600.0,36.8634,36.9413,36.8634,36.9413,17600.0
2014-08-22 10:30:00,37.93,37.96,37.91,37.91,27600.0,36.9511,36.9803,36.9316,36.9316,27600.0
2014-08-22 10:35:00,37.9,37.9,37.81,37.86,22600.0,36.9219,36.9219,36.8342,36.8829,22600.0
2014-08-22 10:40:00,37.86,37.87,37.81,37.83,18100.0,36.8829,36.8926,36.8342,36.8537,18100.0
2014-08-22 10:45:00,37.83,37.86,37.8,37.86,63300.0,36.8537,36.8829,36.8244,36.8829,63300.0
2014-08-22 10:50:00,37.86,37.91,37.82,37.82,74100.0,36.8829,36.9316,36.8439,36.8439,74100.0
2014-08-22 10:55:00,37.81,37.81,37.73,37.74,55200.0,36.8342,36.8342,36.7563,36.766,55200.0
2014-08-22 11:00:00,37.73,37.81,37.7,37.8,27800.0,36.7563,36.8342,36.727,36.8244,27800.0
2014-08-22 11:05:00,37.79,37.84,37.74,37.83,28800.0,36.8147,36.8634,36.766,36.8537,28800.0
2014-08-22 11:10:00,37.83,37.85,37.8,37.84,17500.0,36.8537,36.8732,36.8244,36.8634,17500.0
2014-08-22 11:15:00,37.84,37.84,37.79,37.84,10900.0,36.8634,36.8634,36.8147,36.8634,10900.0
2014-08-22 11:20:00,37.84,37.84,37.78,37.8,8700.0,36.8634,36.8634,36.805,36.8244,8700.0
2014-08-22 11:25:00,37.8,37.83,37.79,37.81,15900.0,36.8244,36.8537,36.8147,36.8342,15900.0
2014-08-22 11:30:00,37.82,37.83,37.8,37.81,9600.0,36.8439,36.8537,36.8244,36.8342,9600.0
2014-08-22 11:35:00,37.8,37.8,37.75,37.78,12700.0,36.8244,36.8244,36.7757,36.805,12700.0
2014-08-22 11:40:00,37.77,37.79,37.75,37.75,11400.0,36.7952,36.8147,36.7757,36.7757,11400.0
2014-08-22 11:45:00,37.75,37.8,37.74,37.79,19100.0,36.7757,36.8244,36.766,36.8147,19100.0
2014-08-22 11:50:00,37.8,37.84,37.79,37.84,28200.0,36.8244,36.8634,36.8147,36.8634,28200.0
2014-08-22 11:55:00,37.84,37.87,37.84,37.84,7800.0,36.8634,36.8926,36.8634,36.8634,7800.0
2014-08-22 12:00:00,37.84,37.88,37.84,37.85,8500.0,36.8634,36.9024,36.8634,36.8732,8500.0
2014-08-22 12:05:00,37.85,37.87,37.81,37.85,9200.0,36.8732,36.8926,36.8342,36.8732,9200.0
2014-08-22 12:10:00,37.84,37.86,37.82,37.85,115700.0,36.8634,36.8829,36.8439,36.8732,115700.0
2014-08-22 12:15:00,37.85,37.91,37.84,37.88,9300.0,36.8732,36.9316,36.8634,36.9024,9300.0
2014-08-22 12:20:00,37.88,37.95,37.88,37.94,62800.0,36.9024,36.9706,36.9024,36.9608,62800.0
2014-08-22 12:25:00,37.95,38.01,37.94,37.98,51600.0,36.9706,37.029,36.9608,36.9998,51600.0
2014-08-22 12:30:00,37.99,38.0,37.97,37.99,15000.0,37.0095,37.0193,36.9901,37.0095,15000.0
2014-08-22 12:35:00,37.99,38.01,37.97,37.99,18900.0,37.0095,37.029,36.9901,37.0095,18900.0
2014-08-22 12:40:00,38.0,38.02,37.99,38.01,12300.0,37.0193,37.0388,37.0095,37.029,12300.0
2014-08-22 12:45:00,38.01,38.01,37.98,37.99,11400.0,37.029,37.029,36.9998,37.0095,11400.0
2014-08-22 12:50:00,38.0,38.0,37.95,37.98,24500.0,37.0193,37.0193,36.9706,36.9998,24500.0
2014-08-22 12:55:00,37.98,38.01,37.97,38.0,21300.0,36.9998,37.029,36.9901,37.0193,21300.0
2014-08-22 13:00:00,37.99,38.02,37.97,37.97,12300.0,37.0095,37.0388,36.9901,36.9901,12300.0
2014-08-22 13:05:00,37.98,37.98,37.95,37.96,68600.0,36.9998,36.9998,36.9706,36.9803,68600.0
2014-08-22 13:10:00,37.95,37.95,37.92,37.95,68100.0,36.9706,36.9706,36.9413,36.9706,68100.0
2014-08-22 13:15:00,37.94,37.97,37.94,37.97,8700.0,36.9608,36.9901,36.9608,36.9901,8700.0
2014-08-22 13:20:00,37.97,37.98,37.96,37.97,6900.0,36.9901,36.9998,36.9803,36.9901,6900.0
2014-08-22 13:25:00,37.97,38.05,37.96,38.05,31800.0,36.9901,37.068,36.9803,37.068,31800.0
2014-08-22 13:30:00,38.05,38.06,38.04,38.05,13300.0,37.068,37.0777,37.0583,37.068,13300.0
2014-08-22 13:35:00,38.04,38.08,38.04,38.08,22200.0,37.0583,37.0972,37.0583,37.0972,22200.0
2014-08-22 13:40:00,38.07,38.12,38.05,38.12,18600.0,37.0875,37.1362,37.068,37.1362,18600.0
2014-08-22 13:45:00,38.12,38.13,38.09,38.13,65000.0,37.1362,37.1459,37.107,37.1459,65000.0
2014-08-22 13:50:00,38.12,38.13,38.1,38.1,18200.0,37.1362,37.1459,37.1167,37.1167,18200.0
2014-08-22 13:55:00,38.1,38.14,38.09,38.13,20900.0,37.1167,37.1557,37.107,37.1459,20900.0
2014-08-22 14:00:00,38.14,38.14,38.09,38.14,12100.0,37.1557,37.1557,37.107,37.1557,12100.0
2014-08-22 14:05:00,38.13,38.14,38.07,38.07,9800.0,37.1459,37.1557,37.0875,37.0875,9800.0
2014-08-22 14:10:00,38.07,38.1,38.06,38.1,16000.0,37.0875,37.1167,37.0777,37.1167,16000.0
2014-08-22 14:15:00,38.1,38.13,38.06,38.08,22600.0,37.1167,37.1459,37.0777,37.0972,22600.0
2014-08-22 14:20:00,38.08,38.13,38.07,38.13,28400.0,37.0972,37.1459,37.0875,37.1459,28400.0
2014-08-22 14:25:00,38.12,38.21,38.12,38.18,148300.0,37.1362,37.2239,37.1362,37.1946,148300.0
2014-08-22 14:30:00,38.18,38.19,38.14,38.14,44800.0,37.1946,37.2044,37.1557,37.1557,44800.0
2014-08-22 14:35:00,38.13,38.13,38.02,38.05,46100.0,37.1459,37.1459,37.0388,37.068,46100.0
2014-08-22 14:40:00,38.04,38.06,38.03,38.06,17700.0,37.0583,37.0777,37.0485,37.0777,17700.0
2014-08-22 14:45:00,38.06,38.1,38.05,38.09,13300.0,37.0777,37.1167,37.068,37.107,13300.0
2014-08-22 14:50:00,38.09,38.09,38.06,38.06,10700.0,37.107,37.107,37.0777,37.0777,10700.0
2014-08-22 14:55:00,38.07,38.08,38.03,38.05,13100.0,37.0875,37.0972,37.0485,37.068,13100.0
2014-08-22 15:00:00,38.04,38.05,38.01,38.03,24900.0,37.0583,37.068,37.029,37.0485,24900.0
2014-08-22 15:05:00,38.02,38.07,38.01,38.06,20900.0,37.0388,37.0875,37.029,37.0777,20900.0
2014-08-22 15:10:00,38.04,38.11,38.04,38.1,38600.0,37.0583,37.1264,37.0583,37.1167,38600.0
2014-08-22 15:15:00,38.09,38.14,38.09,38.12,22600.0,37.107,37.1557,37.107,37.1362,22600.0
2014-08-22 15:20:00,38.13,38.14,38.1,38.1,28600.0,37.1459,37.1557,37.1167,37.1167,28600.0
2014-08-22 15:25:00,38.1,38.17,38.09,38.16,64200.0,37.1167,37.1849,37.107,37.1752,64200.0
2014-08-22 15:30:00,38.16,38.17,38.12,38.14,33200.0,37.1752,37.1849,37.1362,37.1557,33200.0
2014-08-22 15:35:00,38.13,38.18,38.12,38.18,69800.0,37.1459,37.1946,37.1362,37.1946,69800.0
2014-08-22 15:40:00,38.17,38.18,38.12,38.16,45000.0,37.1849,37.1946,37.1362,37.1752,45000.0
2014-08-22 15:45:00,38.15,38.19,38.15,38.16,109100.0,37.1654,37.2044,37.1654,37.1752,109100.0
2014-08-22 15:50:00,38.15,38.16,38.06,38.11,133200.0,37.1654,37.1752,37.0777,37.1264,133200.0
2014-08-22 15:55:00,38.11,38.17,38.11,38.17,189100.0,37.1264,37.1849,37.1264,37.1849,189100.0
2014-08-25 09:30:00,38.35,38.39,38.24,38.24,42800.0,37.3602,37.3992,37.2531,37.2531,42800.0
2014-08-25 09:35:00,38.22,38.29,38.1,38.13,23800.0,37.2336,37.3018,37.1167,37.1459,23800.0
2014-08-25 09:40:00,38.13,38.13,37.95,37.99,21400.0,37.1459,37.1459,36.9706,37.0095,21400.0
2014-08-25 09:45:00,37.99,38.02,37.97,37.99,21300.0,37.0095,37.0388,36.9901,37.0095,21300.0
2014-08-25 09:50:00,37.99,38.07,37.87,37.9,49600.0,37.0095,37.0875,36.8926,36.9219,49600.0
2014-08-25 09:55:00,37.91,37.92,37.83,37.84,29400.0,36.9316,36.9413,36.8537,36.8634,29400.0
2014-08-25 10:00:00,37.83,37.89,37.8,37.87,29900.0,36.8537,36.9121,36.8244,36.8926,29900.0
2014-08-25 10:05:00,37.87,38.01,37.86,37.96,58200.0,36.8926,37.029,36.8829,36.9803,58200.0
2014-08-25 10:10:00,37.95,38.0,37.92,37.96,20500.0,36.9706,37.0193,36.9413,36.9803,20500.0
2014-08-25 10:15:00,37.95,38.03,37.91,38.02,44800.0,36.9706,37.0485,36.9316,37.0388,44800.0
2014-08-25 10:20:00,38.02,38.08,38.01,38.02,14800.0,37.0388,37.0972,37.029,37.0388,14800.0
2014-08-25 10:25:00,38.01,38.06,37.98,38.05,17900.0,37.029,37.0777,36.9998,37.068,17900.0
2014-08-25 10:30:00,38.04,38.05,37.95,37.95,28200.0,37.0583,37.068,36.9706,36.9706,28200.0
2014-08-25 10:35:00,37.95,37.98,37.94,37.94,29000.0,36.9706,36.9998,36.9608,36.9608,29000.0
2014-08-25 10:40:00,37.95,37.96,37.91,37.91,28000.0,36.9706,36.9803,36.9316,36.9316,28000.0
2014-08-25 10:45:00,37.92,38.01,37.91,37.98,36700.0,36.9413,37.029,36.9316,36.9998,36700.0
2014-08-25 10:50:00,37.99,38.03,37.99,38.0,21600.0,37.0095,37.0485,37.0095,37.0193,21600.0
2014-08-25 10:55:00,38.0,38.02,37.98,38.01,44400.0,37.0193,37.0388,36.9998,37.029,44400.0
2014-08-25 11:00:00,38.0,38.05,38.0,38.04,14300.0,37.0193,37.068,37.0193,37.0583,14300.0
2014-08-25 11:05:00,38.05,38.05,38.0,38.0,25300.0,37.068,37.068,37.0193,37.0193,25300.0
2014-08-25 11:10:00,37.99,37.99,37.9,37.91,21600.0,37.0095,37.0095,36.9219,36.9316,21600.0
2014-08-25 11:15:00,37.91,37.96,37.9,37.92,28100.0,36.9316,36.9803,36.9219,36.9413,28100.0
2014-08-25 11:20:00,37.92,37.97,37.92,37.94,18300.0,36.9413,36.9901,36.9413,36.9608,18300.0
2014-08-25 11:25:00,37.94,37.96,37.93,37.96,40200.0,36.9608,36.9803,36.9511,36.9803,40200.0
2014-08-25 11:30:00,37.96,37.98,37.95,37.97,27900.0,36.9803,36.9998,36.9706,36.9901,27900.0
2014-08-25 11:35:00,37.96,37.96,37.9,37.95,20900.0,36.9803,36.9803,36.9219,36.9706,20900.0
2014-08-25 11:40:00,37.95,38.01,37.94,37.98,27300.0,36.9706,37.029,36.9608,36.9998,27300.0
2014-08-25 11:45:00,37.98,37.99,37.95,37.95,4900.0,36.9998,37.0095,36.9706,36.9706,4900.0
2014-08-25 11:50:00,37.95,37.95,37.93,37.93,6500.0,36.9706,36.9706,36.9511,36.9511,6500.0
2014-08-25 11:55:00,37.93,37.93,37.89,37.89,17800.0,36.9511,36.9511,36.9121,36.9121,17800.0
2014-08-25 12:00:00,37.91,37.91,37.87,37.88,10100.0,36.9316,36.9316,36.8926,36.9024,10100.0
2014-08-25 12:05:00,37.87,37.88,37.83,37.83,12300.0,36.8926,36.9024,36.8537,36.8537,12300.0
2014-08-25 12:10:00,37.84,37.87,37.84,37.86,12200.0,36.8634,36.8926,36.8634,36.8829,12200.0
2014-08-25 12:15:00,37.86,37.86,37.81,37.83,35100.0,36.8829,36.8829,36.8342,36.8537,35100.0
2014-08-25 12:20:00,37.83,37.85,37.81,37.81,10000.0,36.8537,36.8732,36.8342,36.8342,10000.0
2014-08-25 12:25:00,37.81,37.81,37.72,37.75,15700.0,36.8342,36.8342,36.7465,36.7757,15700.0
2014-08-25 12:30:00,37.76,37.82,37.75,37.82,28500.0,36.7855,36.8439,36.7757,36.8439,28500.0
2014-08-25 12:35:00,37.82,37.83,37.79,37.79,13900.0,36.8439,36.8537,36.8147,36.8147,13900.0
2014-08-25 12:40:00,37.79,37.91,37.79,37.91,11500.0,36.8147,36.9316,36.8147,36.9316,11500.0
2014-08-25 12:45:00,37.91,37.92,37.89,37.92,6600.0,36.9316,36.9413,36.9121,36.9413,6600.0
2014-08-25 12:50:00,37.91,37.93,37.87,37.87,14900.0,36.9316,36.9511,36.8926,36.8926,14900.0
2014-08-25 12:55:00,37.87,37.88,37.85,37.85,17400.0,36.8926,36.9024,36.8732,36.8732,17400.0
2014-08-25 13:00:00,37.85,37.85,37.78,37.78,10700.0,36.8732,36.8732,36.805,36.805,10700.0
2014-08-25 13:05:00,37.77,37.8,37.77,37.77,25500.0,36.7952,36.8244,36.7952,36.7952,25500.0
2014-08-25 13:10:00,37.77,37.83,37.77,37.83,12000.0,36.7952,36.8537,36.7952,36.8537,12000.0
2014-08-25 13:15:00,37.84,37.84,37.82,37.83,9700.0,36.8634,36.8634,36.8439,36.8537,9700.0
2014-08-25 13:20:00,37.82,37.89,37.82,37.89,10500.0,36.8439,36.9121,36.8439,36.9121,10500.0
2014-08-25 13:25:00,37.89,37.89,37.87,37.87,7400.0,36.9121,36.9121,36.8926,36.8926,7400.0
2014-08-25 13:30:00,37.88,37.93,37.85,37.93,12100.0,36.9024,36.9511,36.8732,36.9511,12100.0
2014-08-25 13:35:00,37.93,37.94,37.91,37.92,8200.0,36.9511,36.9608,36.9316,36.9413,8200.0
2014-08-25 13:40:00,37.92,37.92,37.89,37.9,5600.0,36.9413,36.9413,36.9121,36.9219,5600.0
2014-08-25 13:45:00,37.9,37.9,37.89,37.89,19400.0,36.9219,36.9219,36.9121,36.9121,19400.0
2014-08-25 13:50:00,37.88,37.88,37.87,37.88,4700.0,36.9024,36.9024,36.8926,36.9024,4700.0
2014-08-25 13:55:00,37.88,37.9,37.85,37.85,15000.0,36.9024,36.9219,36.8732,36.8732,15000.0
2014-08-25 14:00:00,37.85,37.87,37.79,37.79,12700.0,36.8732,36.8926,36.8147,36.8147,12700.0
2014-08-25 14:05:00,37.79,37.79,37.77,37.78,11300.0,36.8147,36.8147,36.7952,36.805,11300.0
2014-08-25 14:10:00,37.78,37.8,37.76,37.76,13300.0,36.805,36.8244,36.7855,36.7855,13300.0
2014-08-25 14:15:00,37.76,37.77,37.73,37.75,18200.0,36.7855,36.7952,36.7563,36.7757,18200.0
2014-08-25 14:20:00,37.75,37.75,37.73,37.74,18700.0,36.7757,36.7757,36.7563,36.766,18700.0
2014-08-25 14:25:00,37.74,37.74,37.68,37.68,12800.0,36.766,36.766,36.7075,36.7075,12800.0
2014-08-25 14:30:00,37.69,37.69,37.66,37.67,14000.0,36.7173,36.7173,36.6881,36.6978,14000.0
2014-08-25 14:35:00,37.67,37.69,37.67,37.67,12800.0,36.6978,36.7173,36.6978,36.6978,12800.0
2014-08-25 14:40:00,37.68,37.68,37.63,37.64,22300.0,36.7075,36.7075,36.6588,36.6686,22300.0
2014-08-25 14:45:00,37.64,37.64,37.59,37.62,49700.0,36.6686,36.6686,36.6199,36.6491,49700.0
2014-08-25 14:50:00,37.63,37.64,37.6,37.64,28400.0,36.6588,36.6686,36.6296,36.6686,28400.0
2014-08-25 14:55:00,37.63,37.65,37.62,37.63,27700.0,36.6588,36.6783,36.6491,36.6588,27700.0
2014-08-25 15:00:00,37.63,37.64,37.61,37.61,28300.0,36.6588,36.6686,36.6393,36.6393,28300.0
2014-08-25 15:05:00,37.61,37.61,37.59,37.6,9900.0,36.6393,36.6393,36.6199,36.6296,9900.0
2014-08-25 15:10:00,37.59,37.64,37.59,37.61,23200.0,36.6199,36.6686,36.6199,36.6393,23200.0
2014-08-25 15:15:00,37.62,37.62,37.58,37.59,22400.0,36.6491,36.6491,36.6101,36.6199,22400.0
2014-08-25 15:20:00,37.59,37.6,37.57,37.57,34400.0,36.6199,36.6296,36.6004,36.6004,34400.0
2014-08-25 15:25:00,37.57,37.6,37.56,37.6,47800.0,36.6004,36.6296,36.5906,36.6296,47800.0
2014-08-25 15:30:00,37.61,37.62,37.6,37.62,24200.0,36.6393,36.6491,36.6296,36.6491,24200.0
2014-08-25 15:35:00,37.62,37.66,37.62,37.65,28200.0,36.6491,36.6881,36.6491,36.6783,28200.0
2014-08-25 15:40:00,37.65,37.66,37.6,37.63,93900.0,36.6783,36.6881,36.6296,36.6588,93900.0
2014-08-25 15:45:00,37.63,37.65,37.62,37.65,39800.0,36.6588,36.6783,36.6491,36.6783,39800.0
2014-08-25 15:50:00,37.64,37.66,37.6,37.65,95700.0,36.6686,36.6881,36.6296,36.6783,95700.0
2014-08-25 15:55:00,37.65,37.65,37.62,37.62,71100.0,36.6783,36.6783,36.6491,36.6491,71100.0
2014-08-26 09:30:00,37.69,37.76,37.64,37.76,28600.0,36.7173,36.7855,36.6686,36.7855,28600.0
2014-08-26 09:35:00,37.76,37.76,37.55,37.57,25000.0,36.7855,36.7855,36.5809,36.6004,25000.0
2014-08-26 09:40:00,37.58,37.65,37.58,37.64,13300.0,36.6101,36.6783,36.6101,36.6686,13300.0
2014-08-26 09:45:00,37.62,37.66,37.57,37.65,13100.0,36.6491,36.6881,36.6004,36.6783,13100.0
2014-08-26 09:50:00,37.65,37.67,37.61,37.62,11200.0,36.6783,36.6978,36.6393,36.6491,11200.0
2014-08-26 09:55:00,37.62,37.62,37.53,37.54,32900.0,36.6491,36.6491,36.5614,36.5712,32900.0
2014-08-26 10:00:00,37.53,37.61,37.52,37.56,26700.0,36.5614,36.6393,36.5517,36.5906,26700.0
2014-08-26 10:05:00,37.55,37.57,37.48,37.49,20000.0,36.5809,36.6004,36.5127,36.5224,20000.0
2014-08-26 10:10:00,37.49,37.57,37.49,37.53,11100.0,36.5224,36.6004,36.5224,36.5614,11100.0
2014-08-26 10:15:00,37.53,37.62,37.52,37.58,12600.0,36.5614,36.6491,36.5517,36.6101,12600.0
2014-08-26 10:20:00,37.58,37.58,37.51,37.52,9600.0,36.6101,36.6101,36.5419,36.5517,9600.0
2014-08-26 10:25:00,37.53,37.54,37.51,37.51,9600.0,36.5614,36.5712,36.5419,36.5419,9600.0
2014-08-26 10:30:00,37.52,37.56,37.47,37.56,13600.0,36.5517,36.5906,36.503,36.5906,13600.0
2014-08-26 10:35:00,37.57,37.57,37.53,37.55,9400.0,36.6004,36.6004,36.5614,36.5809,9400.0
2014-08-26 10:40:00,37.54,37.54,37.47,37.47,13000.0,36.5712,36.5712,36.503,36.503,13000.0
2014-08-26 10:45:00,37.47,37.55,37.47,37.54,11300.0,36.503,36.5809,36.503,36.5712,11300.0
2014-08-26 10:50:00,37.55,37.55,37.51,37.54,8300.0,36.5809,36.5809,36.5419,36.5712,8300.0
2014-08-26 10:55:00,37.55,37.55,37.52,37.53,9800.0,36.5809,36.5809,36.5517,36.5614,9800.0
2014-08-26 11:00:00,37.54,37.55,37.53,37.53,9800.0,36.5712,36.5809,36.5614,36.5614,9800.0
2014-08-26 11:05:00,37.53,37.54,37.52,37.53,9400.0,36.5614,36.5712,36.5517,36.5614,9400.0
2014-08-26 11:10:00,37.52,37.53,37.49,37.5,14500.0,36.5517,36.5614,36.5224,36.5322,14500.0
2014-08-26 11:15:00,37.5,37.53,37.5,37.52,7700.0,36.5322,36.5614,36.5322,36.5517,7700.0
2014-08-26 11:20:00,37.52,37.52,37.5,37.5,4500.0,36.5517,36.5517,36.5322,36.5322,4500.0
2014-08-26 11:25:00,37.5,37.51,37.5,37.51,5000.0,36.5322,36.5419,36.5322,36.5419,5000.0
2014-08-26 11:30:00,37.51,37.52,37.5,37.5,4900.0,36.5419,36.5517,36.5322,36.5322,4900.0
2014-08-26 11:35:00,37.5,37.52,37.49,37.5,10200.0,36.5322,36.5517,36.5224,36.5322,10200.0
2014-08-26 11:40:00,37.5,37.52,37.5,37.52,6300.0,36.5322,36.5517,36.5322,36.5517,6300.0
2014-08-26 11:45:00,37.52,37.52,37.5,37.51,12000.0,36.5517,36.5517,36.5322,36.5419,12000.0
2014-08-26 11:50:00,37.51,37.51,37.5,37.51,14500.0,36.5419,36.5419,36.5322,36.5419,14500.0
2014-08-26 11:55:00,37.52,37.52,37.49,37.5,6200.0,36.5517,36.5517,36.5224,36.5322,6200.0
2014-08-26 12:00:00,37.5,37.51,37.48,37.49,16500.0,36.5322,36.5419,36.5127,36.5224,16500.0
2014-08-26 12:05:00,37.49,37.49,37.44,37.44,10800.0,36.5224,36.5224,36.4737,36.4737,10800.0
2014-08-26 12:10:00,37.45,37.45,37.42,37.43,12300.0,36.4835,36.4835,36.4543,36.464,12300.0
2014-08-26 12:15:00,37.42,37.43,37.42,37.42,3900.0,36.4543,36.464,36.4543,36.4543,3900.0
2014-08-26 12:20:00,37.43,37.45,37.43,37.44,8500.0,36.464,36.4835,36.464,36.4737,8500.0
2014-08-26 12:25:00,37.45,37.45,37.39,37.4,10000.0,36.4835,36.4835,36.425,36.4348,10000.0
2014-08-26 12:30:00,37.41,37.41,37.35,37.35,13000.0,36.4445,36.4445,36.3861,36.3861,13000.0
2014-08-26 12:35:00,37.35,37.36,37.32,37.34,21300.0,36.3861,36.3958,36.3568,36.3763,21300.0
2014-08-26 12:40:00,37.34,37.35,37.31,37.35,10700.0,36.3763,36.3861,36.3471,36.3861,10700.0
2014-08-26 12:45:00,37.35,37.37,37.34,37.35,16800.0,36.3861,36.4055,36.3763,36.3861,16800.0
2014-08-26 12:50:00,37.35,37.38,37.33,37.38,12100.0,36.3861,36.4153,36.3666,36.4153,12100.0
2014-08-26 12:55:00,37.39,37.39,37.37,37.39,4600.0,36.425,36.425,36.4055,36.425,4600.0
2014-08-26 13:00:00,37.38,37.41,37.38,37.41,3600.0,36.4153,36.4445,36.4153,36.4445,3600.0
2014-08-26 13:05:00,37.41,37.43,37.4,37.42,4100.0,36.4445,36.464,36.4348,36.4543,4100.0
2014-08-26 13:10:00,37.42,37.49,37.42,37.48,13300.0,36.4543,36.5224,36.4543,36.5127,13300.0
2014-08-26 13:15:00,37.47,37.48,37.47,37.48,7200.0,36.503,36.5127,36.503,36.5127,7200.0
2014-08-26 13:20:00,37.48,37.51,37.47,37.48,15700.0,36.5127,36.5419,36.503,36.5127,15700.0
2014-08-26 13:25:00,37.48,37.55,37.48,37.53,26900.0,36.5127,36.5809,36.5127,36.5614,26900.0
2014-08-26 13:30:00,37.54,37.54,37.47,37.48,11900.0,36.5712,36.5712,36.503,36.5127,11900.0
2014-08-26 13:35:00,37.49,37.51,37.48,37.5,5700.0,36.5224,36.5419,36.5127,36.5322,5700.0
2014-08-26 13:40:00,37.49,37.51,37.46,37.46,14200.0,36.5224,36.5419,36.4932,36.4932,14200.0
2014-08-26 13:45:00,37.46,37.47,37.45,37.46,8600.0,36.4932,36.503,36.4835,36.4932,8600.0
2014-08-26 13:50:00,37.47,37.47,37.44,37.47,7700.0,36.503,36.503,36.4737,36.503,7700.0
2014-08-26 13:55:00,37.47,37.48,37.46,37.47,6700.0,36.503,36.5127,36.4932,36.503,6700.0
2014-08-26 14:00:00,37.48,37.49,37.47,37.48,7700.0,36.5127,36.5224,36.503,36.5127,7700.0
2014-08-26 14:05:00,37.49,37.5,37.48,37.49,8500.0,36.5224,36.5322,36.5127,36.5224,8500.0
2014-08-26 14:10:00,37.49,37.52,37.48,37.51,17800.0,36.5224,36.5517,36.5127,36.5419,17800.0
2014-08-26 14:15:00,37.51,37.52,37.5,37.51,11200.0,36.5419,36.5517,36.5322,36.5419,11200.0
2014-08-26 14:20:00,37.51,37.52,37.5,37.5,16400.0,36.5419,36.5517,36.5322,36.5322,16400.0
2014-08-26 14:25:00,37.51,37.51,37.47,37.47,7300.0,36.5419,36.5419,36.503,36.503,7300.0
2014-08-26 14:30:00,37.48,37.48,37.47,37.48,6300.0,36.5127,36.5127,36.503,36.5127,6300.0
2014-08-26 14:35:00,37.48,37.5,37.47,37.48,11400.0,36.5127,36.5322,36.503,36.5127,11400.0
2014-08-26 14:40:00,37.49,37.49,37.46,37.46,11100.0,36.5224,36.5224,36.4932,36.4932,11100.0
2014-08-26 14:45:00,37.47,37.51,37.45,37.5,25300.0,36.503,36.5419,36.4835,36.5322,25300.0
2014-08-26 14:50:00,37.49,37.5,37.49,37.49,2700.0,36.5224,36.5322,36.5224,36.5224,2700.0
2014-08-26 14:55:00,37.5,37.5,37.49,37.49,7300.0,36.5322,36.5322,36.5224,36.5224,7300.0
2014-08-26 15:00:00,37.5,37.5,37.48,37.48,19200.0,36.5322,36.5322,36.5127,36.5127,19200.0
2014-08-26 15:05:00,37.48,37.49,37.47,37.47,8300.0,36.5127,36.5224,36.503,36.503,8300.0
2014-08-26 15:10:00,37.46,37.47,37.45,37.45,19900.0,36.4932,36.503,36.4835,36.4835,19900.0
2014-08-26 15:15:00,37.45,37.47,37.43,37.43,22000.0,36.4835,36.503,36.464,36.464,22000.0
2014-08-26 15:20:00,37.43,37.48,37.43,37.45,43500.0,36.464,36.5127,36.464,36.4835,43500.0
2014-08-26 15:25:00,37.45,37.5,37.45,37.49,15600.0,36.4835,36.5322,36.4835,36.5224,15600.0
2014-08-26 15:30:00,37.5,37.5,37.48,37.5,34300.0,36.5322,36.5322,36.5127,36.5322,34300.0
2014-08-26 15:35:00,37.51,37.52,37.5,37.51,29900.0,36.5419,36.5517,36.5322,36.5419,29900.0
2014-08-26 15:40:00,37.51,37.55,37.49,37.55,27900.0,36.5419,36.5809,36.5224,36.5809,27900.0
2014-08-26 15:45:00,37.54,37.56,37.53,37.56,40400.0,36.5712,36.5906,36.5614,36.5906,40400.0
2014-08-26 15:50:00,37.56,37.59,37.55,37.58,70600.0,36.5906,36.6199,36.5809,36.6101,70600.0
2014-08-26 15:55:00,37.57,37.59,37.55,37.56,60600.0,36.6004,36.6199,36.5809,36.5906,60600.0
2014-08-27 09:30:00,37.5,37.65,37.4,37.45,39800.0,36.5322,36.6783,36.4348,36.4835,39800.0
2014-08-27 09:35:00,37.44,37.51,37.32,37.35,15700.0,36.4737,36.5419,36.3568,36.3861,15700.0
2014-08-27 09:40:00,37.36,37.36,37.27,37.27,21200.0,36.3958,36.3958,36.3081,36.3081,21200.0
2014-08-27 09:45:00,37.27,37.28,37.2,37.21,26500.0,36.3081,36.3179,36.2399,36.2497,26500.0
2014-08-27 09:50:00,37.21,37.22,37.11,37.13,30800.0,36.2497,36.2594,36.1523,36.1717,30800.0
2014-08-27 09:55:00,37.14,37.14,37.04,37.06,25200.0,36.1815,36.1815,36.0841,36.1035,25200.0
2014-08-27 10:00:00,37.06,37.19,37.05,37.14,29100.0,36.1035,36.2302,36.0938,36.1815,29100.0
2014-08-27 10:05:00,37.14,37.19,37.14,37.16,32200.0,36.1815,36.2302,36.1815,36.201,32200.0
2014-08-27 10:10:00,37.16,37.16,37.11,37.11,27000.0,36.201,36.201,36.1523,36.1523,27000.0
2014-08-27 10:15:00,37.11,37.12,37.06,37.06,35200.0,36.1523,36.162,36.1035,36.1035,35200.0
2014-08-27 10:20:00,37.05,37.05,36.99,37.0,60800.0,36.0938,36.0938,36.0353,36.0451,60800.0
2014-08-27 10:25:00,37.0,37.01,36.98,36.99,38900.0,36.0451,36.0548,36.0256,36.0353,38900.0
2014-08-27 10:30:00,36.98,37.01,36.98,37.0,37200.0,36.0256,36.0548,36.0256,36.0451,37200.0
2014-08-27 10:35:00,37.0,37.14,36.99,37.12,50400.0,36.0451,36.1815,36.0353,36.162,50400.0
2014-08-27 10:40:00,37.12,37.21,37.11,37.16,30100.0,36.162,36.2497,36.1523,36.201,30100.0
2014-08-27 10:45:00,37.16,37.17,37.13,37.13,17100.0,36.201,36.2107,36.1717,36.1717,17100.0
2014-08-27 10:50:00,37.13,37.16,37.12,37.12,19600.0,36.1717,36.201,36.162,36.162,19600.0
2014-08-27 10:55:00,37.12,37.12,37.09,37.11,21100.0,36.162,36.162,36.1328,36.1523,21100.0
2014-08-27 11:00:00,37.11,37.14,37.11,37.12,14400.0,36.1523,36.1815,36.1523,36.162,14400.0
2014-08-27 11:05:00,37.12,37.12,37.09,37.09,16000.0,36.162,36.162,36.1328,36.1328,16000.0
2014-08-27 11:10:00,37.08,37.09,37.07,37.08,7900.0,36.123,36.1328,36.1133,36.123,7900.0
2014-08-27 11:15:00,37.08,37.12,37.07,37.11,25700.0,36.123,36.162,36.1133,36.1523,25700.0
2014-08-27 11:20:00,37.1,37.1,37.04,37.05,31500.0,36.1425,36.1425,36.0841,36.0938,31500.0
2014-08-27 11:25:00,37.06,37.06,37.04,37.04,6400.0,36.1035,36.1035,36.0841,36.0841,6400.0
2014-08-27 11:30:00,37.05,37.05,37.01,37.05,21600.0,36.0938,36.0938,36.0548,36.0938,21600.0
2014-08-27 11:35:00,37.05,37.08,37.04,37.06,48700.0,36.0938,36.123,36.0841,36.1035,48700.0
2014-08-27 11:40:00,37.05,37.1,37.04,37.1,35800.0,36.0938,36.1425,36.0841,36.1425,35800.0
2014-08-27 11:45:00,37.1,37.16,37.1,37.13,15900.0,36.1425,36.201,36.1425,36.1717,15900.0
2014-08-27 11:50:00,37.12,37.14,37.12,37.13,6200.0,36.162,36.1815,36.162,36.1717,6200.0
2014-08-27 11:55:00,37.14,37.2,37.14,37.2,15500.0,36.1815,36.2399,36.1815,36.2399,15500.0
2014-08-27 12:00:00,37.21,37.21,37.13,37.13,25200.0,36.2497,36.2497,36.1717,36.1717,25200.0
2014-08-27 12:05:00,37.13,37.16,37.12,37.16,17100.0,36.1717,36.201,36.162,36.201,17100.0
2014-08-27 12:10:00,37.17,37.2,37.16,37.16,26600.0,36.2107,36.2399,36.201,36.201,26600.0
2014-08-27 12:15:00,37.17,37.2,37.16,37.2,10000.0,36.2107,36.2399,36.201,36.2399,10000.0
2014-08-27 12:20:00,37.2,37.2,37.19,37.19,8000.0,36.2399,36.2399,36.2302,36.2302,8000.0
2014-08-27 12:25:00,37.19,37.19,37.15,37.16,13700.0,36.2302,36.2302,36.1912,36.201,13700.0
2014-08-27 12:30:00,37.15,37.16,37.15,37.16,2000.0,36.1912,36.201,36.1912,36.201,2000.0
2014-08-27 12:35:00,37.16,37.16,37.09,37.14,30800.0,36.201,36.201,36.1328,36.1815,30800.0
2014-08-27 12:40:00,37.14,37.14,37.09,37.13,21700.0,36.1815,36.1815,36.1328,36.1717,21700.0
2014-08-27 12:45:00,37.12,37.13,37.1,37.1,9300.0,36.162,36.1717,36.1425,36.1425,9300.0
2014-08-27 12:50:00,37.09,37.18,37.09,37.18,16200.0,36.1328,36.2204,36.1328,36.2204,16200.0
2014-08-27 12:55:00,37.18,37.18,37.14,37.14,9300.0,36.2204,36.2204,36.1815,36.1815,9300.0
2014-08-27 13:00:00,37.14,37.15,37.14,37.14,3600.0,36.1815,36.1912,36.1815,36.1815,3600.0
2014-08-27 13:05:00,37.15,37.2,37.14,37.17,26900.0,36.1912,36.2399,36.1815,36.2107,26900.0
2014-08-27 13:10:00,37.17,37.2,37.17,37.19,13200.0,36.2107,36.2399,36.2107,36.2302,13200.0
2014-08-27 13:15:00,37.2,37.2,37.18,37.18,5600.0,36.2399,36.2399,36.2204,36.2204,5600.0
2014-08-27 13:20:00,37.18,37.18,37.14,37.17,29000.0,36.2204,36.2204,36.1815,36.2107,29000.0
2014-08-27 13:25:00,37.17,37.17,37.14,37.14,15000.0,36.2107,36.2107,36.1815,36.1815,15000.0
2014-08-27 13:30:00,37.15,37.16,37.14,37.16,18900.0,36.1912,36.201,36.1815,36.201,18900.0
2014-08-27 13:35:00,37.17,37.18,37.17,37.18,3800.0,36.2107,36.2204,36.2107,36.2204,3800.0
2014-08-27 13:40:00,37.18,37.18,37.17,37.17,3900.0,36.2204,36.2204,36.2107,36.2107,3900.0
2014-08-27 13:45:00,37.18,37.18,37.17,37.18,4800.0,36.2204,36.2204,36.2107,36.2204,4800.0
2014-08-27 13:50:00,37.18,37.18,37.13,37.13,16100.0,36.2204,36.2204,36.1717,36.1717,16100.0
2014-08-27 13:55:00,37.14,37.16,37.11,37.16,49200.0,36.1815,36.201,36.1523,36.201,49200.0
2014-08-27 14:00:00,37.16,37.16,37.12,37.13,47100.0,36.201,36.201,36.162,36.1717,47100.0
2014-08-27 14:05:00,37.13,37.17,37.12,37.17,10200.0,36.1717,36.2107,36.162,36.2107,10200.0
2014-08-27 14:10:00,37.17,37.17,37.15,37.15,16300.0,36.2107,36.2107,36.1912,36.1912,16300.0
2014-08-27 14:15:00,37.14,37.15,37.14,37.14,3200.0,36.1815,36.1912,36.1815,36.1815,3200.0
2014-08-27 14:20:00,37.14,37.15,37.14,37.14,7300.0,36.1815,36.1912,36.1815,36.1815,7300.0
2014-08-27 14:25:00,37.15,37.2,37.15,37.2,25100.0,36.1912,36.2399,36.1912,36.2399,25100.0
2014-08-27 14:30:00,37.2,37.24,37.19,37.24,15200.0,36.2399,36.2789,36.2302,36.2789,15200.0
2014-08-27 14:35:00,37.23,37.25,37.21,37.21,18300.0,36.2692,36.2886,36.2497,36.2497,18300.0
2014-08-27 14:40:00,37.21,37.21,37.16,37.18,16300.0,36.2497,36.2497,36.201,36.2204,16300.0
2014-08-27 14:45:00,37.17,37.21,37.17,37.21,20400.0,36.2107,36.2497,36.2107,36.2497,20400.0
2014-08-27 14:50:00,37.21,37.23,37.21,37.23,9000.0,36.2497,36.2692,36.2497,36.2692,9000.0
2014-08-27 14:55:00,37.23,37.25,37.17,37.17,26900.0,36.2692,36.2886,36.2107,36.2107,26900.0
2014-08-27 15:00:00,37.17,37.19,37.15,37.16,20200.0,36.2107,36.2302,36.1912,36.201,20200.0
2014-08-27 15:05:00,37.16,37.17,37.15,37.15,12700.0,36.201,36.2107,36.1912,36.1912,12700.0
2014-08-27 15:10:00,37.16,37.18,37.14,37.14,22900.0,36.201,36.2204,36.1815,36.1815,22900.0
2014-08-27 15:15:00,37.15,37.18,37.14,37.18,19500.0,36.1912,36.2204,36.1815,36.2204,19500.0
2014-08-27 15:20:00,37.18,37.21,37.18,37.19,22700.0,36.2204,36.2497,36.2204,36.2302,22700.0
2014-08-27 15:25:00,37.19,37.23,37.19,37.2,28300.0,36.2302,36.2692,36.2302,36.2399,28300.0
2014-08-27 15:30:00,37.2,37.24,37.2,37.23,22200.0,36.2399,36.2789,36.2399,36.2692,22200.0
2014-08-27 15:35:00,37.23,37.25,37.22,37.22,23800.0,36.2692,36.2886,36.2594,36.2594,23800.0
2014-08-27 15:40:00,37.23,37.24,37.19,37.22,58500.0,36.2692,36.2789,36.2302,36.2594,58500.0
2014-08-27 15:45:00,37.22,37.22,37.19,37.2,23300.0,36.2594,36.2594,36.2302,36.2399,23300.0
2014-08-27 15:50:00,37.2,37.22,37.2,37.22,51300.0,36.2399,36.2594,36.2399,36.2594,51300.0
2014-08-27 15:55:00,37.21,37.23,37.21,37.21,76500.0,36.2497,36.2692,36.2497,36.2497,76500.0
2014-08-28 09:30:00,37.08,37.18,36.84,36.91,48200.0,36.123,36.2204,35.8892,35.9574,48200.0
2014-08-28 09:35:00,36.9,37.03,36.9,36.99,18000.0,35.9477,36.0743,35.9477,36.0353,18000.0
2014-08-28 09:40:00,37.0,37.0,36.84,36.84,21100.0,36.0451,36.0451,35.8892,35.8892,21100.0
2014-08-28 09:45:00,36.85,36.98,36.85,36.98,15400.0,35.899,36.0256,35.899,36.0256,15400.0
2014-08-28 09:50:00,36.99,37.12,36.99,37.11,18300.0,36.0353,36.162,36.0353,36.1523,18300.0
2014-08-28 09:55:00,37.11,37.16,37.05,37.07,74100.0,36.1523,36.201,36.0938,36.1133,74100.0
2014-08-28 10:00:00,37.08,37.08,36.99,36.99,19500.0,36.123,36.123,36.0353,36.0353,19500.0
2014-08-28 10:05:00,36.98,37.09,36.98,37.09,10500.0,36.0256,36.1328,36.0256,36.1328,10500.0
2014-08-28 10:10:00,37.08,37.14,37.05,37.08,18400.0,36.123,36.1815,36.0938,36.123,18400.0
2014-08-28 10:15:00,37.07,37.09,37.02,37.02,17800.0,36.1133,36.1328,36.0646,36.0646,17800.0
2014-08-28 10:20:00,37.02,37.02,36.98,36.98,7500.0,36.0646,36.0646,36.0256,36.0256,7500.0
2014-08-28 10:25:00,36.98,36.99,36.95,36.96,9500.0,36.0256,36.0353,35.9964,36.0061,9500.0
2014-08-28 10:30:00,36.96,36.98,36.95,36.96,9100.0,36.0061,36.0256,35.9964,36.0061,9100.0
2014-08-28 10:35:00,36.97,36.97,36.94,36.94,10200.0,36.0159,36.0159,35.9866,35.9866,10200.0
2014-08-28 10:40:00,36.93,36.94,36.87,36.88,25000.0,35.9769,35.9866,35.9184,35.9282,25000.0
2014-08-28 10:45:00,36.89,36.94,36.89,36.93,15700.0,35.9379,35.9866,35.9379,35.9769,15700.0
2014-08-28 10:50:00,36.93,36.93,36.86,36.93,12200.0,35.9769,35.9769,35.9087,35.9769,12200.0
2014-08-28 10:55:00,36.93,36.94,36.92,36.94,15700.0,35.9769,35.9866,35.9672,35.9866,15700.0
2014-08-28 11:00:00,36.95,36.97,36.93,36.96,9200.0,35.9964,36.0159,35.9769,36.0061,9200.0
2014-08-28 11:05:00,36.97,36.98,36.96,36.98,6100.0,36.0159,36.0256,36.0061,36.0256,6100.0
2014-08-28 11:10:00,36.98,36.98,36.94,36.94,12700.0,36.0256,36.0256,35.9866,35.9866,12700.0
2014-08-28 11:15:00,36.95,36.95,36.92,36.92,7000.0,35.9964,35.9964,35.9672,35.9672,7000.0
2014-08-28 11:20:00,36.92,36.93,36.91,36.93,15800.0,35.9672,35.9769,35.9574,35.9769,15800.0
2014-08-28 11:25:00,36.93,36.98,36.93,36.95,8600.0,35.9769,36.0256,35.9769,35.9964,8600.0
2014-08-28 11:30:00,36.95,36.99,36.95,36.97,14100.0,35.9964,36.0353,35.9964,36.0159,14100.0
2014-08-28 11:35:00,36.96,36.98,36.96,36.98,12800.0,36.0061,36.0256,36.0061,36.0256,12800.0
2014-08-28 11:40:00,36.98,36.99,36.95,36.99,18700.0,36.0256,36.0353,35.9964,36.0353,18700.0
2014-08-28 11:45:00,37.0,37.02,36.99,36.99,7100.0,36.0451,36.0646,36.0353,36.0353,7100.0
2014-08-28 11:50:00,37.0,37.0,36.95,36.95,9800.0,36.0451,36.0451,35.9964,35.9964,9800.0
2014-08-28 11:55:00,36.95,36.95,36.92,36.93,13000.0,35.9964,35.9964,35.9672,35.9769,13000.0
2014-08-28 12:00:00,36.94,36.94,36.92,36.93,8200.0,35.9866,35.9866,35.9672,35.9769,8200.0
2014-08-28 12:05:00,36.93,36.94,36.91,36.91,12900.0,35.9769,35.9866,35.9574,35.9574,12900.0
2014-08-28 12:10:00,36.92,36.94,36.89,36.9,15500.0,35.9672,35.9866,35.9379,35.9477,15500.0
2014-08-28 12:15:00,36.9,36.95,36.9,36.95,9400.0,35.9477,35.9964,35.9477,35.9964,9400.0
2014-08-28 12:20:00,36.95,36.97,36.93,36.95,7400.0,35.9964,36.0159,35.9769,35.9964,7400.0
2014-08-28 12:25:00,36.96,37.02,36.95,37.01,11100.0,36.0061,36.0646,35.9964,36.0548,11100.0
2014-08-28 12:30:00,37.01,37.02,37.01,37.01,2500.0,36.0548,36.0646,36.0548,36.0548,2500.0
2014-08-28 12:35:00,37.01,37.06,37.0,37.06,8700.0,36.0548,36.1035,36.0451,36.1035,8700.0
2014-08-28 12:40:00,37.05,37.07,36.98,37.04,40400.0,36.0938,36.1133,36.0256,36.0841,40400.0
2014-08-28 12:45:00,37.04,37.07,37.04,37.07,3700.0,36.0841,36.1133,36.0841,36.1133,3700.0
2014-08-28 12:50:00,37.06,37.07,37.02,37.02,9500.0,36.1035,36.1133,36.0646,36.0646,9500.0
2014-08-28 12:55:00,37.03,37.03,36.99,36.99,8700.0,36.0743,36.0743,36.0353,36.0353,8700.0
2014-08-28 13:00:00,36.99,37.0,36.96,36.97,8900.0,36.0353,36.0451,36.0061,36.0159,8900.0
2014-08-28 13:05:00,36.96,36.97,36.94,36.96,13300.0,36.0061,36.0159,35.9866,36.0061,13300.0
2014-08-28 13:10:00,36.96,36.98,36.95,36.98,14100.0,36.0061,36.0256,35.9964,36.0256,14100.0
2014-08-28 13:15:00,36.98,37.02,36.97,37.02,7500.0,36.0256,36.0646,36.0159,36.0646,7500.0
2014-08-28 13:20:00,37.01,37.02,37.0,37.01,8900.0,36.0548,36.0646,36.0451,36.0548,8900.0
2014-08-28 13:25:00,37.01,37.01,37.0,37.01,6300.0,36.0548,36.0548,36.0451,36.0548,6300.0
2014-08-28 13:30:00,37.01,37.05,37.0,37.05,20200.0,36.0548,36.0938,36.0451,36.0938,20200.0
2014-08-28 13:35:00,37.05,37.05,37.04,37.04,7500.0,36.0938,36.0938,36.0841,36.0841,7500.0
2014-08-28 13:40:00,37.04,37.06,37.03,37.05,7800.0,36.0841,36.1035,36.0743,36.0938,7800.0
2014-08-28 13:45:00,37.04,37.06,37.04,37.05,8000.0,36.0841,36.1035,36.0841,36.0938,8000.0
2014-08-28 13:50:00,37.05,37.06,37.04,37.05,11300.0,36.0938,36.1035,36.0841,36.0938,11300.0
2014-08-28 13:55:00,37.06,37.06,37.04,37.05,8500.0,36.1035,36.1035,36.0841,36.0938,8500.0
2014-08-28 14:00:00,37.04,37.06,37.04,37.05,8600.0,36.0841,36.1035,36.0841,36.0938,8600.0
2014-08-28 14:05:00,37.05,37.06,37.04,37.05,12300.0,36.0938,36.1035,36.0841,36.0938,12300.0
2014-08-28 14:10:00,37.05,37.06,37.03,37.05,11900.0,36.0938,36.1035,36.0743,36.0938,11900.0
2014-08-28 14:15:00,37.05,37.07,37.04,37.05,17900.0,36.0938,36.1133,36.0841,36.0938,17900.0
2014-08-28 14:20:00,37.05,37.06,37.04,37.04,9000.0,36.0938,36.1035,36.0841,36.0841,9000.0
2014-08-28 14:25:00,37.05,37.06,37.04,37.05,9400.0,36.0938,36.1035,36.0841,36.0938,9400.0
2014-08-28 14:30:00,37.06,37.07,37.05,37.07,9300.0,36.1035,36.1133,36.0938,36.1133,9300.0
2014-08-28 14:35:00,37.07,37.07,37.05,37.06,5700.0,36.1133,36.1133,36.0938,36.1035,5700.0
2014-08-28 14:40:00,37.07,37.07,37.05,37.06,5600.0,36.1133,36.1133,36.0938,36.1035,5600.0
2014-08-28 14:45:00,37.05,37.05,37.04,37.05,8900.0,36.0938,36.0938,36.0841,36.0938,8900.0
2014-08-28 14:50:00,37.05,37.08,37.04,37.08,11000.0,36.0938,36.123,36.0841,36.123,11000.0
2014-08-28 14:55:00,37.08,37.08,37.06,37.08,16000.0,36.123,36.123,36.1035,36.123,16000.0
2014-08-28 15:00:00,37.08,37.09,37.07,37.08,22600.0,36.123,36.1328,36.1133,36.123,22600.0
2014-08-28 15:05:00,37.08,37.08,37.06,37.06,10400.0,36.123,36.123,36.1035,36.1035,10400.0
2014-08-28 15:10:00,37.06,37.07,37.05,37.07,14500.0,36.1035,36.1133,36.0938,36.1133,14500.0
2014-08-28 15:15:00,37.07,37.08,37.06,37.08,17800.0,36.1133,36.123,36.1035,36.123,17800.0
2014-08-28 15:20:00,37.08,37.09,37.07,37.09,29900.0,36.123,36.1328,36.1133,36.1328,29900.0
2014-08-28 15:25:00,37.09,37.13,37.08,37.13,16100.0,36.1328,36.1717,36.123,36.1717,16100.0
2014-08-28 15:30:00,37.13,37.14,37.12,37.14,12000.0,36.1717,36.1815,36.162,36.1815,12000.0
2014-08-28 15:35:00,37.14,37.14,37.09,37.12,47700.0,36.1815,36.1815,36.1328,36.162,47700.0
2014-08-28 15:40:00,37.12,37.13,37.09,37.12,41700.0,36.162,36.1717,36.1328,36.162,41700.0
2014-08-28 15:45:00,37.12,37.13,37.07,37.1,66000.0,36.162,36.1717,36.1133,36.1425,66000.0
2014-08-28 15:50:00,37.1,37.11,37.09,37.09,55400.0,36.1425,36.1523,36.1328,36.1328,55400.0
2014-08-28 15:55:00,37.09,37.11,37.08,37.09,120900.0,36.1328,36.1523,36.123,36.1328,120900.0
2014-08-29 09:30:00,36.75,37.22,36.73,37.18,181200.0,35.8015,36.2594,35.7821,36.2204,181200.0
2014-08-29 09:35:00,37.2,37.47,37.2,37.41,36400.0,36.2399,36.503,36.2399,36.4445,36400.0
2014-08-29 09:40:00,37.42,37.53,37.42,37.47,31200.0,36.4543,36.5614,36.4543,36.503,31200.0
2014-08-29 09:45:00,37.47,37.51,37.37,37.37,13700.0,36.503,36.5419,36.4055,36.4055,13700.0
2014-08-29 09:50:00,37.35,37.41,37.35,37.41,13800.0,36.3861,36.4445,36.3861,36.4445,13800.0
2014-08-29 09:55:00,37.43,37.49,37.41,37.44,38600.0,36.464,36.5224,36.4445,36.4737,38600.0
2014-08-29 10:00:00,37.43,37.44,37.31,37.34,35200.0,36.464,36.4737,36.3471,36.3763,35200.0
2014-08-29 10:05:00,37.34,37.35,37.3,37.34,12000.0,36.3763,36.3861,36.3373,36.3763,12000.0
2014-08-29 10:10:00,37.34,37.35,37.28,37.29,29200.0,36.3763,36.3861,36.3179,36.3276,29200.0
2014-08-29 10:15:00,37.28,37.32,37.26,37.26,19400.0,36.3179,36.3568,36.2984,36.2984,19400.0
2014-08-29 10:20:00,37.26,37.28,37.18,37.19,31000.0,36.2984,36.3179,36.2204,36.2302,31000.0
2014-08-29 10:25:00,37.18,37.23,37.16,37.21,17100.0,36.2204,36.2692,36.201,36.2497,17100.0
2014-08-29 10:30:00,37.22,37.26,37.2,37.25,21400.0,36.2594,36.2984,36.2399,36.2886,21400.0
2014-08-29 10:35:00,37.25,37.28,37.23,37.28,11600.0,36.2886,36.3179,36.2692,36.3179,11600.0
2014-08-29 10:40:00,37.28,37.29,37.25,37.27,9000.0,36.3179,36.3276,36.2886,36.3081,9000.0
2014-08-29 10:45:00,37.29,37.33,37.27,37.33,16100.0,36.3276,36.3666,36.3081,36.3666,16100.0
2014-08-29 10:50:00,37.33,37.34,37.3,37.3,20600.0,36.3666,36.3763,36.3373,36.3373,20600.0
2014-08-29 10:55:00,37.3,37.41,37.29,37.4,18200.0,36.3373,36.4445,36.3276,36.4348,18200.0
2014-08-29 11:00:00,37.41,37.5,37.41,37.5,14200.0,36.4445,36.5322,36.4445,36.5322,14200.0
2014-08-29 11:05:00,37.5,37.53,37.48,37.49,21100.0,36.5322,36.5614,36.5127,36.5224,21100.0
2014-08-29 11:10:00,37.48,37.49,37.42,37.46,12900.0,36.5127,36.5224,36.4543,36.4932,12900.0
2014-08-29 11:15:00,37.46,37.48,37.44,37.44,9600.0,36.4932,36.5127,36.4737,36.4737,9600.0
2014-08-29 11:20:00,37.44,37.46,37.39,37.43,23800.0,36.4737,36.4932,36.425,36.464,23800.0
2014-08-29 11:25:00,37.41,37.54,37.39,37.54,14000.0,36.4445,36.5712,36.425,36.5712,14000.0
2014-08-29 11:30:00,37.54,37.59,37.54,37.59,18900.0,36.5712,36.6199,36.5712,36.6199,18900.0
2014-08-29 11:35:00,37.59,37.6,37.58,37.59,8000.0,36.6199,36.6296,36.6101,36.6199,8000.0
2014-08-29 11:40:00,37.59,37.64,37.59,37.64,16500.0,36.6199,36.6686,36.6199,36.6686,16500.0
2014-08-29 11:45:00,37.64,37.67,37.64,37.66,14700.0,36.6686,36.6978,36.6686,36.6881,14700.0
2014-08-29 11:50:00,37.67,37.67,37.64,37.65,26800.0,36.6978,36.6978,36.6686,36.6783,26800.0
2014-08-29 11:55:00,37.64,37.67,37.63,37.65,9100.0,36.6686,36.6978,36.6588,36.6783,9100.0
2014-08-29 12:00:00,37.65,37.66,37.6,37.6,13800.0,36.6783,36.6881,36.6296,36.6296,13800.0
2014-08-29 12:05:00,37.6,37.6,37.58,37.59,6300.0,36.6296,36.6296,36.6101,36.6199,6300.0
2014-08-29 12:10:00,37.59,37.63,37.59,37.61,14300.0,36.6199,36.6588,36.6199,36.6393,14300.0
2014-08-29 12:15:00,37.62,37.63,37.61,37.61,10900.0,36.6491,36.6588,36.6393,36.6393,10900.0
2014-08-29 12:20:00,37.62,37.62,37.61,37.61,2500.0,36.6491,36.6491,36.6393,36.6393,2500.0
2014-08-29 12:25:00,37.62,37.66,37.62,37.66,16900.0,36.6491,36.6881,36.6491,36.6881,16900.0
2014-08-29 12:30:00,37.65,37.67,37.65,37.66,9600.0,36.6783,36.6978,36.6783,36.6881,9600.0
2014-08-29 12:35:00,37.66,37.67,37.66,37.66,13900.0,36.6881,36.6978,36.6881,36.6881,13900.0
2014-08-29 12:40:00,37.66,37.68,37.66,37.66,27600.0,36.6881,36.7075,36.6881,36.6881,27600.0
2014-08-29 12:45:00,37.66,37.66,37.65,37.65,12500.0,36.6881,36.6881,36.6783,36.6783,12500.0
2014-08-29 12:50:00,37.66,37.67,37.65,37.66,8400.0,36.6881,36.6978,36.6783,36.6881,8400.0
2014-08-29 12:55:00,37.67,37.7,37.67,37.69,21300.0,36.6978,36.727,36.6978,36.7173,21300.0
2014-08-29 13:00:00,37.69,37.71,37.68,37.7,27100.0,36.7173,36.7368,36.7075,36.727,27100.0
2014-08-29 13:05:00,37.7,37.71,37.7,37.7,8200.0,36.727,36.7368,36.727,36.727,8200.0
2014-08-29 13:10:00,37.7,37.75,37.7,37.74,30300.0,36.727,36.7757,36.727,36.766,30300.0
2014-08-29 13:15:00,37.75,37.8,37.75,37.79,30900.0,36.7757,36.8244,36.7757,36.8147,30900.0
2014-08-29 13:20:00,37.79,37.79,37.78,37.78,15200.0,36.8147,36.8147,36.805,36.805,15200.0
2014-08-29 13:25:00,37.78,37.78,37.71,37.73,29800.0,36.805,36.805,36.7368,36.7563,29800.0
2014-08-29 13:30:00,37.73,37.73,37.69,37.69,10200.0,36.7563,36.7563,36.7173,36.7173,10200.0
2014-08-29 13:35:00,37.69,37.7,37.68,37.7,11100.0,36.7173,36.727,36.7075,36.727,11100.0
2014-08-29 13:40:00,37.69,37.73,37.69,37.71,30600.0,36.7173,36.7563,36.7173,36.7368,30600.0
2014-08-29 13:45:00,37.72,37.78,37.71,37.78,12300.0,36.7465,36.805,36.7368,36.805,12300.0
2014-08-29 13:50:00,37.78,37.8,37.78,37.79,18700.0,36.805,36.8244,36.805,36.8147,18700.0
2014-08-29 13:55:00,37.78,37.79,37.78,37.78,10500.0,36.805,36.8147,36.805,36.805,10500.0
2014-08-29 14:00:00,37.78,37.81,37.76,37.78,65900.0,36.805,36.8342,36.7855,36.805,65900.0
2014-08-29 14:05:00,37.77,37.78,37.76,37.77,8500.0,36.7952,36.805,36.7855,36.7952,8500.0
2014-08-29 14:10:00,37.77,37.78,37.77,37.77,3300.0,36.7952,36.805,36.7952,36.7952,3300.0
2014-08-29 14:15:00,37.77,37.79,37.77,37.77,24200.0,36.7952,36.8147,36.7952,36.7952,24200.0
2014-08-29 14:20:00,37.77,37.8,37.77,37.8,7400.0,36.7952,36.8244,36.7952,36.8244,7400.0
2014-08-29 14:25:00,37.79,37.82,37.79,37.82,18000.0,36.8147,36.8439,36.8147,36.8439,18000.0
2014-08-29 14:30:00,37.81,37.81,37.79,37.8,9200.0,36.8342,36.8342,36.8147,36.8244,9200.0
2014-08-29 14:35:00,37.8,37.8,37.79,37.79,2300.0,36.8244,36.8244,36.8147,36.8147,2300.0
2014-08-29 14:40:00,37.8,37.8,37.78,37.78,23900.0,36.8244,36.8244,36.805,36.805,23900.0
2014-08-29 14:45:00,37.78,37.81,37.78,37.8,26100.0,36.805,36.8342,36.805,36.8244,26100.0
2014-08-29 14:50:00,37.8,37.82,37.79,37.81,26000.0,36.8244,36.8439,36.8147,36.8342,26000.0
2014-08-29 14:55:00,37.82,37.82,37.81,37.82,7000.0,36.8439,36.8439,36.8342,36.8439,7000.0
2014-08-29 15:00:00,37.82,37.82,37.81,37.81,16200.0,36.8439,36.8439,36.8342,36.8342,16200.0
2014-08-29 15:05:00,37.81,37.82,37.74,37.74,21800.0,36.8342,36.8439,36.766,36.766,21800.0
2014-08-29 15:10:00,37.74,37.74,37.73,37.73,32200.0,36.766,36.766,36.7563,36.7563,32200.0
2014-08-29 15:15:00,37.73,37.74,37.73,37.73,12000.0,36.7563,36.766,36.7563,36.7563,12000.0
2014-08-29 15:20:00,37.72,37.74,37.72,37.74,32600.0,36.7465,36.766,36.7465,36.766,32600.0
2014-08-29 15:25:00,37.74,37.74,37.67,37.68,42700.0,36.766,36.766,36.6978,36.7075,42700.0
2014-08-29 15:30:00,37.67,37.68,37.65,37.68,35700.0,36.6978,36.7075,36.6783,36.7075,35700.0
2014-08-29 15:35:00,37.68,37.74,37.68,37.71,54900.0,36.7075,36.766,36.7075,36.7368,54900.0
2014-08-29 15:40:00,37.71,37.76,37.71,37.76,49900.0,36.7368,36.7855,36.7368,36.7855,49900.0
2014-08-29 15:45:00,37.76,37.8,37.75,37.79,93100.0,36.7855,36.8244,36.7757,36.8147,93100.0
2014-08-29 15:50:00,37.79,37.82,37.78,37.82,95700.0,36.8147,36.8439,36.805,36.8439,95700.0
2014-08-29 15:55:00,37.82,37.86,37.81,37.85,219000.0,36.8439,36.8829,36.8342,36.8732,219000.0
2014-09-02 09:30:00,37.82,37.82,37.71,37.78,77200.0,36.8439,36.8439,36.7368,36.805,77200.0
2014-09-02 09:35:00,37.77,37.77,37.56,37.63,29300.0,36.7952,36.7952,36.5906,36.6588,29300.0
2014-09-02 09:40:00,37.6,37.65,37.55,37.58,35100.0,36.6296,36.6783,36.5809,36.6101,35100.0
2014-09-02 09:45:00,37.58,37.67,37.54,37.64,24200.0,36.6101,36.6978,36.5712,36.6686,24200.0
2014-09-02 09:50:00,37.66,37.76,37.66,37.76,15900.0,36.6881,36.7855,36.6881,36.7855,15900.0
2014-09-02 09:55:00,37.76,37.79,37.73,37.74,26700.0,36.7855,36.8147,36.7563,36.766,26700.0
2014-09-02 10:00:00,37.75,37.75,37.67,37.71,31700.0,36.7757,36.7757,36.6978,36.7368,31700.0
2014-09-02 10:05:00,37.72,37.8,37.72,37.78,31900.0,36.7465,36.8244,36.7465,36.805,31900.0
2014-09-02 10:10:00,37.78,37.83,37.75,37.76,28900.0,36.805,36.8537,36.7757,36.7855,28900.0
2014-09-02 10:15:00,37.77,37.77,37.71,37.71,16300.0,36.7952,36.7952,36.7368,36.7368,16300.0
2014-09-02 10:20:00,37.71,37.75,37.69,37.7,13300.0,36.7368,36.7757,36.7173,36.727,13300.0
2014-09-02 10:25:00,37.71,37.71,37.65,37.67,15100.0,36.7368,36.7368,36.6783,36.6978,15100.0
2014-09-02 10:30:00,37.67,37.72,37.65,37.66,13100.0,36.6978,36.7465,36.6783,36.6881,13100.0
2014-09-02 10:35:00,37.66,37.68,37.63,37.66,16100.0,36.6881,36.7075,36.6588,36.6881,16100.0
2014-09-02 10:40:00,37.66,37.73,37.66,37.73,18800.0,36.6881,36.7563,36.6881,36.7563,18800.0
2014-09-02 10:45:00,37.72,37.76,37.7,37.76,33800.0,36.7465,36.7855,36.727,36.7855,33800.0
2014-09-02 10:50:00,37.75,37.84,37.75,37.84,33300.0,36.7757,36.8634,36.7757,36.8634,33300.0
2014-09-02 10:55:00,37.83,37.88,37.82,37.88,30100.0,36.8537,36.9024,36.8439,36.9024,30100.0
2014-09-02 11:00:00,37.88,37.9,37.86,37.87,18200.0,36.9024,36.9219,36.8829,36.8926,18200.0
2014-09-02 11:05:00,37.86,37.9,37.86,37.89,13200.0,36.8829,36.9219,36.8829,36.9121,13200.0
2014-09-02 11:10:00,37.89,37.96,37.84,37.84,26000.0,36.9121,36.9803,36.8634,36.8634,26000.0
2014-09-02 11:15:00,37.84,37.86,37.8,37.84,30200.0,36.8634,36.8829,36.8244,36.8634,30200.0
2014-09-02 11:20:00,37.84,37.86,37.82,37.85,24500.0,36.8634,36.8829,36.8439,36.8732,24500.0
2014-09-02 11:25:00,37.85,37.85,37.82,37.84,20300.0,36.8732,36.8732,36.8439,36.8634,20300.0
2014-09-02 11:30:00,37.83,37.86,37.81,37.81,80800.0,36.8537,36.8829,36.8342,36.8342,80800.0
2014-09-02 11:35:00,37.81,37.83,37.79,37.8,22400.0,36.8342,36.8537,36.8147,36.8244,22400.0
2014-09-02 11:40:00,37.8,37.82,37.78,37.81,167000.0,36.8244,36.8439,36.805,36.8342,167000.0
2014-09-02 11:45:00,37.8,37.83,37.76,37.83,74300.0,36.8244,36.8537,36.7855,36.8537,74300.0
2014-09-02 11:50:00,37.83,37.85,37.78,37.78,12100.0,36.8537,36.8732,36.805,36.805,12100.0
2014-09-02 11:55:00,37.79,37.81,37.76,37.76,43700.0,36.8147,36.8342,36.7855,36.7855,43700.0
2014-09-02 12:00:00,37.76,37.8,37.75,37.79,14600.0,36.7855,36.8244,36.7757,36.8147,14600.0
2014-09-02 12:05:00,37.79,37.8,37.77,37.78,42900.0,36.8147,36.8244,36.7952,36.805,42900.0
2014-09-02 12:10:00,37.77,37.79,37.75,37.75,192800.0,36.7952,36.8147,36.7757,36.7757,192800.0
2014-09-02 12:15:00,37.75,37.76,37.75,37.76,31000.0,36.7757,36.7855,36.7757,36.7855,31000.0
2014-09-02 12:20:00,37.75,37.82,37.75,37.82,9600.0,36.7757,36.8439,36.7757,36.8439,9600.0
2014-09-02 12:25:00,37.82,37.87,37.82,37.86,10400.0,36.8439,36.8926,36.8439,36.8829,10400.0
2014-09-02 12:30:00,37.87,37.88,37.83,37.87,13000.0,36.8926,36.9024,36.8537,36.8926,13000.0
2014-09-02 12:35:00,37.87,37.87,37.8,37.82,17000.0,36.8926,36.8926,36.8244,36.8439,17000.0
2014-09-02 12:40:00,37.82,37.82,37.78,37.78,65700.0,36.8439,36.8439,36.805,36.805,65700.0
2014-09-02 12:45:00,37.78,37.8,37.76,37.8,112500.0,36.805,36.8244,36.7855,36.8244,112500.0
2014-09-02 12:50:00,37.8,37.8,37.75,37.76,14300.0,36.8244,36.8244,36.7757,36.7855,14300.0
2014-09-02 12:55:00,37.76,37.79,37.75,37.77,58200.0,36.7855,36.8147,36.7757,36.7952,58200.0
2014-09-02 13:00:00,37.76,37.77,37.73,37.76,51700.0,36.7855,36.7952,36.7563,36.7855,51700.0
2014-09-02 13:05:00,37.76,37.78,37.76,37.77,8100.0,36.7855,36.805,36.7855,36.7952,8100.0
2014-09-02 13:10:00,37.76,37.78,37.72,37.72,81700.0,36.7855,36.805,36.7465,36.7465,81700.0
2014-09-02 13:15:00,37.73,37.73,37.68,37.68,22400.0,36.7563,36.7563,36.7075,36.7075,22400.0
2014-09-02 13:20:00,37.68,37.75,37.67,37.68,39900.0,36.7075,36.7757,36.6978,36.7075,39900.0
2014-09-02 13:25:00,37.67,37.68,37.61,37.63,26600.0,36.6978,36.7075,36.6393,36.6588,26600.0
2014-09-02 13:30:00,37.63,37.67,37.62,37.63,18100.0,36.6588,36.6978,36.6491,36.6588,18100.0
2014-09-02 13:35:00,37.62,37.67,37.61,37.66,15700.0,36.6491,36.6978,36.6393,36.6881,15700.0
2014-09-02 13:40:00,37.67,37.67,37.62,37.65,15500.0,36.6978,36.6978,36.6491,36.6783,15500.0
2014-09-02 13:45:00,37.66,37.68,37.65,37.68,7200.0,36.6881,36.7075,36.6783,36.7075,7200.0
2014-09-02 13:50:00,37.67,37.71,37.63,37.69,81700.0,36.6978,36.7368,36.6588,36.7173,81700.0
2014-09-02 13:55:00,37.69,37.76,37.69,37.75,22100.0,36.7173,36.7855,36.7173,36.7757,22100.0
2014-09-02 14:00:00,37.74,37.75,37.71,37.75,11100.0,36.766,36.7757,36.7368,36.7757,11100.0
2014-09-02 14:05:00,37.75,37.77,37.74,37.74,167000.0,36.7757,36.7952,36.766,36.766,167000.0
2014-09-02 14:10:00,37.74,37.76,37.74,37.75,35000.0,36.766,36.7855,36.766,36.7757,35000.0
2014-09-02 14:15:00,37.75,37.75,37.72,37.72,25700.0,36.7757,36.7757,36.7465,36.7465,25700.0
2014-09-02 14:20:00,37.72,37.73,37.69,37.71,51400.0,36.7465,36.7563,36.7173,36.7368,51400.0
2014-09-02 14:25:00,37.72,37.74,37.71,37.73,14100.0,36.7465,36.766,36.7368,36.7563,14100.0
2014-09-02 14:30:00,37.74,37.75,37.72,37.72,16900.0,36.766,36.7757,36.7465,36.7465,16900.0
2014-09-02 14:35:00,37.71,37.78,37.71,37.78,164500.0,36.7368,36.805,36.7368,36.805,164500.0
2014-09-02 14:40:00,37.77,37.78,37.71,37.76,54000.0,36.7952,36.805,36.7368,36.7855,54000.0
2014-09-02 14:45:00,37.77,37.81,37.77,37.81,11100.0,36.7952,36.8342,36.7952,36.8342,11100.0
2014-09-02 14:50:00,37.8,37.81,37.78,37.79,51800.0,36.8244,36.8342,36.805,36.8147,51800.0
2014-09-02 14:55:00,37.79,37.9,37.79,37.89,55100.0,36.8147,36.9219,36.8147,36.9121,55100.0
2014-09-02 15:00:00,37.89,37.92,37.84,37.86,87600.0,36.9121,36.9413,36.8634,36.8829,87600.0
2014-09-02 15:05:00,37.86,37.87,37.79,37.79,50300.0,36.8829,36.8926,36.8147,36.8147,50300.0
2014-09-02 15:10:00,37.8,37.81,37.79,37.8,135000.0,36.8244,36.8342,36.8147,36.8244,135000.0
2014-09-02 15:15:00,37.79,37.8,37.79,37.8,32700.0,36.8147,36.8244,36.8147,36.8244,32700.0
2014-09-02 15:20:00,37.8,37.8,37.78,37.78,74300.0,36.8244,36.8244,36.805,36.805,74300.0
2014-09-02 15:25:00,37.79,37.8,37.78,37.79,32600.0,36.8147,36.8244,36.805,36.8147,32600.0
2014-09-02 15:30:00,37.8,37.87,37.79,37.84,41900.0,36.8244,36.8926,36.8147,36.8634,41900.0
2014-09-02 15:35:00,37.85,37.85,37.83,37.85,19400.0,36.8732,36.8732,36.8537,36.8732,19400.0
2014-09-02 15:40:00,37.85,37.95,37.84,37.93,68100.0,36.8732,36.9706,36.8634,36.9511,68100.0
2014-09-02 15:45:00,37.93,37.98,37.91,37.96,84400.0,36.9511,36.9998,36.9316,36.9803,84400.0
2014-09-02 15:50:00,37.97,38.01,37.96,37.98,167600.0,36.9901,37.029,36.9803,36.9998,167600.0
2014-09-02 15:55:00,37.98,38.03,37.98,38.01,223100.0,36.9998,37.0485,36.9998,37.029,223100.0
2014-09-03 09:30:00,38.19,38.25,38.12,38.21,41000.0,37.2044,37.2628,37.1362,37.2239,41000.0
2014-09-03 09:35:00,38.21,38.3,38.09,38.1,29200.0,37.2239,37.3115,37.107,37.1167,29200.0
2014-09-03 09:40:00,38.09,38.1,38.03,38.09,22200.0,37.107,37.1167,37.0485,37.107,22200.0
2014-09-03 09:45:00,38.08,38.11,38.08,38.1,30600.0,37.0972,37.1264,37.0972,37.1167,30600.0
2014-09-03 09:50:00,38.08,38.1,38.07,38.1,9400.0,37.0972,37.1167,37.0875,37.1167,9400.0
2014-09-03 09:55:00,38.09,38.1,38.03,38.09,46700.0,37.107,37.1167,37.0485,37.107,46700.0
2014-09-03 10:00:00,38.1,38.2,38.1,38.18,16200.0,37.1167,37.2141,37.1167,37.1946,16200.0
2014-09-03 10:05:00,38.18,38.23,38.16,38.17,25200.0,37.1946,37.2433,37.1752,37.1849,25200.0
2014-09-03 10:10:00,38.17,38.2,38.15,38.19,48900.0,37.1849,37.2141,37.1654,37.2044,48900.0
2014-09-03 10:15:00,38.19,38.2,38.15,38.16,13500.0,37.2044,37.2141,37.1654,37.1752,13500.0
2014-09-03 10:20:00,38.15,38.17,38.15,38.15,40800.0,37.1654,37.1849,37.1654,37.1654,40800.0
2014-09-03 10:25:00,38.15,38.18,38.15,38.16,29300.0,37.1654,37.1946,37.1654,37.1752,29300.0
2014-09-03 10:30:00,38.15,38.18,38.15,38.17,22300.0,37.1654,37.1946,37.1654,37.1849,22300.0
2014-09-03 10:35:00,38.17,38.23,38.17,38.2,37100.0,37.1849,37.2433,37.1849,37.2141,37100.0
2014-09-03 10:40:00,38.19,38.22,38.19,38.21,36600.0,37.2044,37.2336,37.2044,37.2239,36600.0
2014-09-03 10:45:00,38.2,38.28,38.2,38.26,46300.0,37.2141,37.2921,37.2141,37.2726,46300.0
2014-09-03 10:50:00,38.26,38.26,38.19,38.2,54500.0,37.2726,37.2726,37.2044,37.2141,54500.0
2014-09-03 10:55:00,38.2,38.21,38.16,38.16,21500.0,37.2141,37.2239,37.1752,37.1752,21500.0
2014-09-03 11:00:00,38.16,38.19,38.14,38.19,59800.0,37.1752,37.2044,37.1557,37.2044,59800.0
2014-09-03 11:05:00,38.18,38.18,38.16,38.16,11300.0,37.1946,37.1946,37.1752,37.1752,11300.0
2014-09-03 11:10:00,38.17,38.17,38.13,38.15,30500.0,37.1849,37.1849,37.1459,37.1654,30500.0
2014-09-03 11:15:00,38.14,38.16,38.13,38.13,64700.0,37.1557,37.1752,37.1459,37.1459,64700.0
2014-09-03 11:20:00,38.14,38.14,38.11,38.12,27100.0,37.1557,37.1557,37.1264,37.1362,27100.0
2014-09-03 11:25:00,38.13,38.15,38.09,38.09,31100.0,37.1459,37.1654,37.107,37.107,31100.0
2014-09-03 11:30:00,38.09,38.11,38.08,38.08,22100.0,37.107,37.1264,37.0972,37.0972,22100.0
2014-09-03 11:35:00,38.08,38.1,38.05,38.08,30500.0,37.0972,37.1167,37.068,37.0972,30500.0
2014-09-03 11:40:00,38.07,38.09,38.04,38.04,41900.0,37.0875,37.107,37.0583,37.0583,41900.0
2014-09-03 11:45:00,38.04,38.04,37.96,37.96,16600.0,37.0583,37.0583,36.9803,36.9803,16600.0
2014-09-03 11:50:00,37.96,37.99,37.95,37.97,14700.0,36.9803,37.0095,36.9706,36.9901,14700.0
2014-09-03 11:55:00,37.97,37.97,37.89,37.89,23000.0,36.9901,36.9901,36.9121,36.9121,23000.0
2014-09-03 12:00:00,37.9,37.91,37.87,37.9,18700.0,36.9219,36.9316,36.8926,36.9219,18700.0
2014-09-03 12:05:00,37.89,37.91,37.89,37.9,3200.0,36.9121,36.9316,36.9121,36.9219,3200.0
2014-09-03 12:10:00,37.91,37.94,37.9,37.94,7800.0,36.9316,36.9608,36.9219,36.9608,7800.0
2014-09-03 12:15:00,37.95,37.97,37.92,37.97,15100.0,36.9706,36.9901,36.9413,36.9901,15100.0
2014-09-03 12:20:00,37.97,37.98,37.94,37.97,9100.0,36.9901,36.9998,36.9608,36.9901,9100.0
2014-09-03 12:25:00,37.97,37.98,37.95,37.95,5300.0,36.9901,36.9998,36.9706,36.9706,5300.0
2014-09-03 12:30:00,37.96,37.98,37.96,37.98,5200.0,36.9803,36.9998,36.9803,36.9998,5200.0
2014-09-03 12:35:00,37.98,37.98,37.96,37.98,7900.0,36.9998,36.9998,36.9803,36.9998,7900.0
2014-09-03 12:40:00,37.98,38.0,37.97,37.98,7300.0,36.9998,37.0193,36.9901,36.9998,7300.0
2014-09-03 12:45:00,37.98,37.99,37.95,37.96,8600.0,36.9998,37.0095,36.9706,36.9803,8600.0
2014-09-03 12:50:00,37.96,37.97,37.92,37.92,9100.0,36.9803,36.9901,36.9413,36.9413,9100.0
2014-09-03 12:55:00,37.93,37.94,37.91,37.93,15000.0,36.9511,36.9608,36.9316,36.9511,15000.0
2014-09-03 13:00:00,37.94,37.94,37.93,37.94,5600.0,36.9608,36.9608,36.9511,36.9608,5600.0
2014-09-03 13:05:00,37.93,37.97,37.93,37.97,8000.0,36.9511,36.9901,36.9511,36.9901,8000.0
2014-09-03 13:10:00,37.96,37.97,37.95,37.97,4400.0,36.9803,36.9901,36.9706,36.9901,4400.0
2014-09-03 13:15:00,37.97,37.97,37.94,37.95,7600.0,36.9901,36.9901,36.9608,36.9706,7600.0
2014-09-03 13:20:00,37.95,37.95,37.93,37.93,9400.0,36.9706,36.9706,36.9511,36.9511,9400.0
2014-09-03 13:25:00,37.92,37.93,37.9,37.9,8200.0,36.9413,36.9511,36.9219,36.9219,8200.0
2014-09-03 13:30:00,37.91,37.93,37.9,37.93,15500.0,36.9316,36.9511,36.9219,36.9511,15500.0
2014-09-03 13:35:00,37.93,37.95,37.92,37.94,6600.0,36.9511,36.9706,36.9413,36.9608,6600.0
2014-09-03 13:40:00,37.94,37.94,37.91,37.94,14400.0,36.9608,36.9608,36.9316,36.9608,14400.0
2014-09-03 13:45:00,37.94,37.96,37.93,37.94,9600.0,36.9608,36.9803,36.9511,36.9608,9600.0
2014-09-03 13:50:00,37.95,37.98,37.93,37.97,11500.0,36.9706,36.9998,36.9511,36.9901,11500.0
2014-09-03 13:55:00,37.98,37.98,37.97,37.97,11000.0,36.9998,36.9998,36.9901,36.9901,11000.0
2014-09-03 14:00:00,37.97,37.97,37.96,37.96,7300.0,36.9901,36.9901,36.9803,36.9803,7300.0
2014-09-03 14:05:00,37.97,37.98,37.96,37.98,12900.0,36.9901,36.9998,36.9803,36.9998,12900.0
2014-09-03 14:10:00,37.98,37.98,37.96,37.97,11000.0,36.9998,36.9998,36.9803,36.9901,11000.0
2014-09-03 14:15:00,37.96,37.97,37.95,37.96,11100.0,36.9803,36.9901,36.9706,36.9803,11100.0
2014-09-03 14:20:00,37.95,37.97,37.95,37.97,7600.0,36.9706,36.9901,36.9706,36.9901,7600.0
2014-09-03 14:25:00,37.97,37.97,37.93,37.95,18200.0,36.9901,36.9901,36.9511,36.9706,18200.0
2014-09-03 14:30:00,37.95,37.99,37.95,37.99,14500.0,36.9706,37.0095,36.9706,37.0095,14500.0
2014-09-03 14:35:00,37.98,38.0,37.98,38.0,6400.0,36.9998,37.0193,36.9998,37.0193,6400.0
2014-09-03 14:40:00,38.0,38.0,37.97,37.97,15800.0,37.0193,37.0193,36.9901,36.9901,15800.0
2014-09-03 14:45:00,37.97,37.99,37.97,37.98,8600.0,36.9901,37.0095,36.9901,36.9998,8600.0
2014-09-03 14:50:00,37.98,37.98,37.93,37.94,17000.0,36.9998,36.9998,36.9511,36.9608,17000.0
2014-09-03 14:55:00,37.94,37.94,37.93,37.93,8100.0,36.9608,36.9608,36.9511,36.9511,8100.0
2014-09-03 15:00:00,37.93,37.94,37.9,37.91,14200.0,36.9511,36.9608,36.9219,36.9316,14200.0
2014-09-03 15:05:00,37.91,37.96,37.91,37.96,16100.0,36.9316,36.9803,36.9316,36.9803,16100.0
2014-09-03 15:10:00,37.95,37.97,37.94,37.94,13300.0,36.9706,36.9901,36.9608,36.9608,13300.0
2014-09-03 15:15:00,37.94,37.98,37.94,37.98,19900.0,36.9608,36.9998,36.9608,36.9998,19900.0
2014-09-03 15:20:00,37.98,37.98,37.95,37.96,20700.0,36.9998,36.9998,36.9706,36.9803,20700.0
2014-09-03 15:25:00,37.97,37.98,37.96,37.97,13400.0,36.9901,36.9998,36.9803,36.9901,13400.0
2014-09-03 15:30:00,37.97,37.97,37.93,37.95,27200.0,36.9901,36.9901,36.9511,36.9706,27200.0
2014-09-03 15:35:00,37.95,37.96,37.94,37.94,15900.0,36.9706,36.9803,36.9608,36.9608,15900.0
2014-09-03 15:40:00,37.95,37.95,37.94,37.94,21200.0,36.9706,36.9706,36.9608,36.9608,21200.0
2014-09-03 15:45:00,37.94,37.94,37.89,37.91,45200.0,36.9608,36.9608,36.9121,36.9316,45200.0
2014-09-03 15:50:00,37.91,37.91,37.85,37.87,148000.0,36.9316,36.9316,36.8732,36.8926,148000.0
2014-09-03 15:55:00,37.87,37.91,37.86,37.89,144300.0,36.8926,36.9316,36.8829,36.9121,144300.0
2014-09-04 09:30:00,38.06,38.14,37.99,38.08,40600.0,37.0777,37.1557,37.0095,37.0972,40600.0
2014-09-04 09:35:00,38.09,38.18,38.06,38.12,11000.0,37.107,37.1946,37.0777,37.1362,11000.0
2014-09-04 09:40:00,38.13,38.15,38.01,38.06,22800.0,37.1459,37.1654,37.029,37.0777,22800.0
2014-09-04 09:45:00,38.05,38.06,37.98,38.0,29100.0,37.068,37.0777,36.9998,37.0193,29100.0
2014-09-04 09:50:00,38.01,38.05,37.96,38.0,43100.0,37.029,37.068,36.9803,37.0193,43100.0
2014-09-04 09:55:00,37.99,38.01,37.91,37.94,16700.0,37.0095,37.029,36.9316,36.9608,16700.0
2014-09-04 10:00:00,37.95,37.99,37.95,37.95,14000.0,36.9706,37.0095,36.9706,36.9706,14000.0
2014-09-04 10:05:00,37.94,37.99,37.94,37.97,14200.0,36.9608,37.0095,36.9608,36.9901,14200.0
2014-09-04 10:10:00,37.97,38.01,37.97,37.99,19300.0,36.9901,37.029,36.9901,37.0095,19300.0
2014-09-04 10:15:00,37.99,38.0,37.88,37.9,46600.0,37.0095,37.0193,36.9024,36.9219,46600.0
2014-09-04 10:20:00,37.91,37.91,37.86,37.86,16300.0,36.9316,36.9316,36.8829,36.8829,16300.0
2014-09-04 10:25:00,37.87,37.89,37.84,37.84,28300.0,36.8926,36.9121,36.8634,36.8634,28300.0
2014-09-04 10:30:00,37.84,37.9,37.84,37.87,22500.0,36.8634,36.9219,36.8634,36.8926,22500.0
2014-09-04 10:35:00,37.86,37.86,37.77,37.78,24200.0,36.8829,36.8829,36.7952,36.805,24200.0
2014-09-04 10:40:00,37.79,37.8,37.77,37.78,22000.0,36.8147,36.8244,36.7952,36.805,22000.0
2014-09-04 10:45:00,37.78,37.84,37.77,37.84,22500.0,36.805,36.8634,36.7952,36.8634,22500.0
2014-09-04 10:50:00,37.84,37.84,37.83,37.84,8000.0,36.8634,36.8634,36.8537,36.8634,8000.0
2014-09-04 10:55:00,37.84,37.84,37.72,37.72,39400.0,36.8634,36.8634,36.7465,36.7465,39400.0
2014-09-04 11:00:00,37.72,37.76,37.72,37.75,19900.0,36.7465,36.7855,36.7465,36.7757,19900.0
2014-09-04 11:05:00,37.75,37.78,37.73,37.77,14800.0,36.7757,36.805,36.7563,36.7952,14800.0
2014-09-04 11:10:00,37.77,37.78,37.73,37.73,13700.0,36.7952,36.805,36.7563,36.7563,13700.0
2014-09-04 11:15:00,37.73,37.74,37.72,37.73,13800.0,36.7563,36.766,36.7465,36.7563,13800.0
2014-09-04 11:20:00,37.73,37.76,37.72,37.76,8700.0,36.7563,36.7855,36.7465,36.7855,8700.0
2014-09-04 11:25:00,37.76,37.76,37.71,37.71,14600.0,36.7855,36.7855,36.7368,36.7368,14600.0
2014-09-04 11:30:00,37.72,37.72,37.68,37.68,13800.0,36.7465,36.7465,36.7075,36.7075,13800.0
2014-09-04 11:35:00,37.69,37.72,37.67,37.7,10600.0,36.7173,36.7465,36.6978,36.727,10600.0
2014-09-04 11:40:00,37.7,37.71,37.68,37.7,12200.0,36.727,36.7368,36.7075,36.727,12200.0
2014-09-04 11:45:00,37.7,37.72,37.7,37.72,9800.0,36.727,36.7465,36.727,36.7465,9800.0
2014-09-04 11:50:00,37.72,37.79,37.72,37.79,7600.0,36.7465,36.8147,36.7465,36.8147,7600.0
2014-09-04 11:55:00,37.8,37.88,37.8,37.88,10200.0,36.8244,36.9024,36.8244,36.9024,10200.0
2014-09-04 12:00:00,37.88,37.94,37.88,37.92,20400.0,36.9024,36.9608,36.9024,36.9413,20400.0
2014-09-04 12:05:00,37.94,37.94,37.88,37.88,18400.0,36.9608,36.9608,36.9024,36.9024,18400.0
2014-09-04 12:10:00,37.89,37.92,37.86,37.86,12100.0,36.9121,36.9413,36.8829,36.8829,12100.0
2014-09-04 12:15:00,37.87,37.88,37.84,37.84,13900.0,36.8926,36.9024,36.8634,36.8634,13900.0
2014-09-04 12:20:00,37.84,37.84,37.8,37.8,8500.0,36.8634,36.8634,36.8244,36.8244,8500.0
2014-09-04 12:25:00,37.8,37.8,37.75,37.75,14200.0,36.8244,36.8244,36.7757,36.7757,14200.0
2014-09-04 12:30:00,37.75,37.76,37.73,37.75,7700.0,36.7757,36.7855,36.7563,36.7757,7700.0
2014-09-04 12:35:00,37.75,37.75,37.72,37.74,9400.0,36.7757,36.7757,36.7465,36.766,9400.0
2014-09-04 12:40:00,37.73,37.74,37.7,37.71,9700.0,36.7563,36.766,36.727,36.7368,9700.0
2014-09-04 12:45:00,37.72,37.72,37.67,37.67,5500.0,36.7465,36.7465,36.6978,36.6978,5500.0
2014-09-04 12:50:00,37.67,37.69,37.67,37.68,8300.0,36.6978,36.7173,36.6978,36.7075,8300.0
2014-09-04 12:55:00,37.68,37.68,37.65,37.66,9500.0,36.7075,36.7075,36.6783,36.6881,9500.0
2014-09-04 13:00:00,37.66,37.7,37.66,37.66,12100.0,36.6881,36.727,36.6881,36.6881,12100.0
2014-09-04 13:05:00,37.66,37.71,37.65,37.71,10900.0,36.6881,36.7368,36.6783,36.7368,10900.0
2014-09-04 13:10:00,37.71,37.72,37.68,37.69,11800.0,36.7368,36.7465,36.7075,36.7173,11800.0
2014-09-04 13:15:00,37.7,37.7,37.67,37.67,5200.0,36.727,36.727,36.6978,36.6978,5200.0
2014-09-04 13:20:00,37.67,37.69,37.65,37.67,14900.0,36.6978,36.7173,36.6783,36.6978,14900.0
2014-09-04 13:25:00,37.67,37.68,37.65,37.65,10300.0,36.6978,36.7075,36.6783,36.6783,10300.0
2014-09-04 13:30:00,37.65,37.67,37.63,37.63,13800.0,36.6783,36.6978,36.6588,36.6588,13800.0
2014-09-04 13:35:00,37.64,37.65,37.61,37.62,14500.0,36.6686,36.6783,36.6393,36.6491,14500.0
2014-09-04 13:40:00,37.62,37.64,37.61,37.61,14600.0,36.6491,36.6686,36.6393,36.6393,14600.0
2014-09-04 13:45:00,37.61,37.62,37.61,37.62,42900.0,36.6393,36.6491,36.6393,36.6491,42900.0
2014-09-04 13:50:00,37.61,37.62,37.61,37.62,18200.0,36.6393,36.6491,36.6393,36.6491,18200.0
2014-09-04 13:55:00,37.62,37.62,37.61,37.61,25500.0,36.6491,36.6491,36.6393,36.6393,25500.0
2014-09-04 14:00:00,37.61,37.62,37.6,37.62,26500.0,36.6393,36.6491,36.6296,36.6491,26500.0
2014-09-04 14:05:00,37.62,37.62,37.58,37.59,19600.0,36.6491,36.6491,36.6101,36.6199,19600.0
2014-09-04 14:10:00,37.6,37.6,37.57,37.6,19200.0,36.6296,36.6296,36.6004,36.6296,19200.0
2014-09-04 14:15:00,37.6,37.6,37.58,37.58,4400.0,36.6296,36.6296,36.6101,36.6101,4400.0
2014-09-04 14:20:00,37.59,37.59,37.55,37.55,18100.0,36.6199,36.6199,36.5809,36.5809,18100.0
2014-09-04 14:25:00,37.55,37.56,37.51,37.52,23200.0,36.5809,36.5906,36.5419,36.5517,23200.0
2014-09-04 14:30:00,37.52,37.53,37.48,37.48,18800.0,36.5517,36.5614,36.5127,36.5127,18800.0
2014-09-04 14:35:00,37.48,37.51,37.47,37.49,26700.0,36.5127,36.5419,36.503,36.5224,26700.0
2014-09-04 14:40:00,37.48,37.49,37.47,37.47,13900.0,36.5127,36.5224,36.503,36.503,13900.0
2014-09-04 14:45:00,37.48,37.49,37.46,37.48,50300.0,36.5127,36.5224,36.4932,36.5127,50300.0
2014-09-04 14:50:00,37.48,37.49,37.38,37.43,184400.0,36.5127,36.5224,36.4153,36.464,184400.0
2014-09-04 14:55:00,37.43,37.45,37.37,37.37,70200.0,36.464,36.4835,36.4055,36.4055,70200.0
2014-09-04 15:00:00,37.38,37.42,37.34,37.35,125600.0,36.4153,36.4543,36.3763,36.3861,125600.0
2014-09-04 15:05:00,37.35,37.36,37.34,37.35,28500.0,36.3861,36.3958,36.3763,36.3861,28500.0
2014-09-04 15:10:00,37.34,37.35,37.29,37.34,44800.0,36.3763,36.3861,36.3276,36.3763,44800.0
2014-09-04 15:15:00,37.34,37.36,37.3,37.32,102800.0,36.3763,36.3958,36.3373,36.3568,102800.0
2014-09-04 15:20:00,37.31,37.36,37.31,37.36,53100.0,36.3471,36.3958,36.3471,36.3958,53100.0
2014-09-04 15:25:00,37.35,37.36,37.32,37.35,76600.0,36.3861,36.3958,36.3568,36.3861,76600.0
2014-09-04 15:30:00,37.35,37.36,37.29,37.3,81700.0,36.3861,36.3958,36.3276,36.3373,81700.0
2014-09-04 15:35:00,37.3,37.38,37.29,37.36,36600.0,36.3373,36.4153,36.3276,36.3958,36600.0
2014-09-04 15:40:00,37.35,37.38,37.33,37.34,69000.0,36.3861,36.4153,36.3666,36.3763,69000.0
2014-09-04 15:45:00,37.34,37.4,37.34,37.36,142200.0,36.3763,36.4348,36.3763,36.3958,142200.0
2014-09-04 15:50:00,37.37,37.39,37.3,37.32,230100.0,36.4055,36.425,36.3373,36.3568,230100.0
2014-09-04 15:55:00,37.32,37.36,37.31,37.36,122900.0,36.3568,36.3958,36.3471,36.3958,122900.0
2014-09-05 09:30:00,37.3,37.49,37.3,37.34,35900.0,36.3373,36.5224,36.3373,36.3763,35900.0
2014-09-05 09:35:00,37.32,37.32,37.22,37.22,7400.0,36.3568,36.3568,36.2594,36.2594,7400.0
2014-09-05 09:40:00,37.22,37.33,37.19,37.33,21800.0,36.2594,36.3666,36.2302,36.3666,21800.0
2014-09-05 09:45:00,37.33,37.47,37.32,37.46,18000.0,36.3666,36.503,36.3568,36.4932,18000.0
2014-09-05 09:50:00,37.46,37.46,37.25,37.26,27000.0,36.4932,36.4932,36.2886,36.2984,27000.0
2014-09-05 09:55:00,37.26,37.38,37.26,37.32,13200.0,36.2984,36.4153,36.2984,36.3568,13200.0
2014-09-05 10:00:00,37.33,37.43,37.33,37.38,15200.0,36.3666,36.464,36.3666,36.4153,15200.0
2014-09-05 10:05:00,37.38,37.44,37.32,37.44,13000.0,36.4153,36.4737,36.3568,36.4737,13000.0
2014-09-05 10:10:00,37.44,37.46,37.37,37.39,26300.0,36.4737,36.4932,36.4055,36.425,26300.0
2014-09-05 10:15:00,37.4,37.4,37.36,37.36,8700.0,36.4348,36.4348,36.3958,36.3958,8700.0
2014-09-05 10:20:00,37.37,37.4,37.35,37.35,15000.0,36.4055,36.4348,36.3861,36.3861,15000.0
2014-09-05 10:25:00,37.35,37.35,37.3,37.3,46500.0,36.3861,36.3861,36.3373,36.3373,46500.0
2014-09-05 10:30:00,37.3,37.3,37.25,37.29,21700.0,36.3373,36.3373,36.2886,36.3276,21700.0
2014-09-05 10:35:00,37.3,37.31,37.2,37.2,14100.0,36.3373,36.3471,36.2399,36.2399,14100.0
2014-09-05 10:40:00,37.2,37.2,37.13,37.19,38700.0,36.2399,36.2399,36.1717,36.2302,38700.0
2014-09-05 10:45:00,37.19,37.26,37.19,37.21,13900.0,36.2302,36.2984,36.2302,36.2497,13900.0
2014-09-05 10:50:00,37.2,37.27,37.18,37.27,14700.0,36.2399,36.3081,36.2204,36.3081,14700.0
2014-09-05 10:55:00,37.27,37.27,37.23,37.23,12200.0,36.3081,36.3081,36.2692,36.2692,12200.0
2014-09-05 11:00:00,37.23,37.3,37.23,37.3,21000.0,36.2692,36.3373,36.2692,36.3373,21000.0
2014-09-05 11:05:00,37.3,37.34,37.29,37.33,16500.0,36.3373,36.3763,36.3276,36.3666,16500.0
2014-09-05 11:10:00,37.32,37.33,37.3,37.3,14000.0,36.3568,36.3666,36.3373,36.3373,14000.0
2014-09-05 11:15:00,37.29,37.33,37.29,37.33,8500.0,36.3276,36.3666,36.3276,36.3666,8500.0
2014-09-05 11:20:00,37.33,37.35,37.32,37.35,15300.0,36.3666,36.3861,36.3568,36.3861,15300.0
2014-09-05 11:25:00,37.35,37.36,37.33,37.34,8300.0,36.3861,36.3958,36.3666,36.3763,8300.0
2014-09-05 11:30:00,37.35,37.35,37.31,37.31,14100.0,36.3861,36.3861,36.3471,36.3471,14100.0
2014-09-05 11:35:00,37.32,37.35,37.32,37.33,4800.0,36.3568,36.3861,36.3568,36.3666,4800.0
2014-09-05 11:40:00,37.33,37.36,37.33,37.34,17900.0,36.3666,36.3958,36.3666,36.3763,17900.0
2014-09-05 11:45:00,37.34,37.35,37.34,37.35,2200.0,36.3763,36.3861,36.3763,36.3861,2200.0
2014-09-05 11:50:00,37.35,37.4,37.34,37.4,10300.0,36.3861,36.4348,36.3763,36.4348,10300.0
2014-09-05 11:55:00,37.4,37.41,37.37,37.37,11700.0,36.4348,36.4445,36.4055,36.4055,11700.0
2014-09-05 12:00:00,37.38,37.39,37.37,37.39,5500.0,36.4153,36.425,36.4055,36.425,5500.0
2014-09-05 12:05:00,37.39,37.4,37.34,37.34,13800.0,36.425,36.4348,36.3763,36.3763,13800.0
2014-09-05 12:10:00,37.35,37.39,37.34,37.39,5100.0,36.3861,36.425,36.3763,36.425,5100.0
2014-09-05 12:15:00,37.4,37.4,37.34,37.37,12000.0,36.4348,36.4348,36.3763,36.4055,12000.0
2014-09-05 12:20:00,37.37,37.38,37.36,37.36,4200.0,36.4055,36.4153,36.3958,36.3958,4200.0
2014-09-05 12:25:00,37.37,37.39,37.36,37.39,7900.0,36.4055,36.425,36.3958,36.425,7900.0
2014-09-05 12:30:00,37.39,37.44,37.39,37.44,28900.0,36.425,36.4737,36.425,36.4737,28900.0
2014-09-05 12:35:00,37.44,37.47,37.44,37.47,7100.0,36.4737,36.503,36.4737,36.503,7100.0
2014-09-05 12:40:00,37.49,37.5,37.48,37.49,11600.0,36.5224,36.5322,36.5127,36.5224,11600.0
2014-09-05 12:45:00,37.49,37.49,37.46,37.46,16900.0,36.5224,36.5224,36.4932,36.4932,16900.0
2014-09-05 12:50:00,37.46,37.46,37.45,37.45,2100.0,36.4932,36.4932,36.4835,36.4835,2100.0
2014-09-05 12:55:00,37.45,37.47,37.43,37.47,12100.0,36.4835,36.503,36.464,36.503,12100.0
2014-09-05 13:00:00,37.48,37.5,37.48,37.48,8600.0,36.5127,36.5322,36.5127,36.5127,8600.0
2014-09-05 13:05:00,37.49,37.51,37.48,37.5,13900.0,36.5224,36.5419,36.5127,36.5322,13900.0
2014-09-05 13:10:00,37.5,37.51,37.48,37.48,13500.0,36.5322,36.5419,36.5127,36.5127,13500.0
2014-09-05 13:15:00,37.47,37.51,37.47,37.5,11700.0,36.503,36.5419,36.503,36.5322,11700.0
2014-09-05 13:20:00,37.5,37.51,37.48,37.49,11600.0,36.5322,36.5419,36.5127,36.5224,11600.0
2014-09-05 13:25:00,37.49,37.52,37.49,37.52,9200.0,36.5224,36.5517,36.5224,36.5517,9200.0
2014-09-05 13:30:00,37.52,37.54,37.52,37.53,5700.0,36.5517,36.5712,36.5517,36.5614,5700.0
2014-09-05 13:35:00,37.54,37.54,37.52,37.54,12300.0,36.5712,36.5712,36.5517,36.5712,12300.0
2014-09-05 13:40:00,37.54,37.54,37.52,37.52,8000.0,36.5712,36.5712,36.5517,36.5517,8000.0
2014-09-05 13:45:00,37.52,37.54,37.51,37.52,13700.0,36.5517,36.5712,36.5419,36.5517,13700.0
2014-09-05 13:50:00,37.52,37.53,37.51,37.53,10300.0,36.5517,36.5614,36.5419,36.5614,10300.0
2014-09-05 13:55:00,37.52,37.52,37.42,37.44,27200.0,36.5517,36.5517,36.4543,36.4737,27200.0
2014-09-05 14:00:00,37.44,37.46,37.43,37.45,27400.0,36.4737,36.4932,36.464,36.4835,27400.0
2014-09-05 14:05:00,37.46,37.46,37.44,37.45,14600.0,36.4932,36.4932,36.4737,36.4835,14600.0
2014-09-05 14:10:00,37.46,37.46,37.45,37.45,5100.0,36.4932,36.4932,36.4835,36.4835,5100.0
2014-09-05 14:15:00,37.45,37.46,37.45,37.46,4800.0,36.4835,36.4932,36.4835,36.4932,4800.0
2014-09-05 14:20:00,37.45,37.47,37.45,37.45,13800.0,36.4835,36.503,36.4835,36.4835,13800.0
2014-09-05 14:25:00,37.46,37.46,37.44,37.45,12000.0,36.4932,36.4932,36.4737,36.4835,12000.0
2014-09-05 14:30:00,37.45,37.46,37.43,37.45,16000.0,36.4835,36.4932,36.464,36.4835,16000.0
2014-09-05 14:35:00,37.46,37.46,37.45,37.45,5300.0,36.4932,36.4932,36.4835,36.4835,5300.0
2014-09-05 14:40:00,37.45,37.46,37.42,37.44,21900.0,36.4835,36.4932,36.4543,36.4737,21900.0
2014-09-05 14:45:00,37.44,37.46,37.44,37.45,12000.0,36.4737,36.4932,36.4737,36.4835,12000.0
2014-09-05 14:50:00,37.46,37.46,37.43,37.45,23000.0,36.4932,36.4932,36.464,36.4835,23000.0
2014-09-05 14:55:00,37.45,37.46,37.44,37.45,10000.0,36.4835,36.4932,36.4737,36.4835,10000.0
2014-09-05 15:00:00,37.45,37.52,37.45,37.51,18300.0,36.4835,36.5517,36.4835,36.5419,18300.0
2014-09-05 15:05:00,37.52,37.56,37.52,37.56,10500.0,36.5517,36.5906,36.5517,36.5906,10500.0
2014-09-05 15:10:00,37.56,37.61,37.56,37.6,17200.0,36.5906,36.6393,36.5906,36.6296,17200.0
2014-09-05 15:15:00,37.6,37.61,37.59,37.61,11900.0,36.6296,36.6393,36.6199,36.6393,11900.0
2014-09-05 15:20:00,37.61,37.61,37.55,37.57,38500.0,36.6393,36.6393,36.5809,36.6004,38500.0
2014-09-05 15:25:00,37.57,37.59,37.56,37.58,35800.0,36.6004,36.6199,36.5906,36.6101,35800.0
2014-09-05 15:30:00,37.57,37.58,37.57,37.58,15800.0,36.6004,36.6101,36.6004,36.6101,15800.0
2014-09-05 15:35:00,37.58,37.59,37.57,37.59,14000.0,36.6101,36.6199,36.6004,36.6199,14000.0
2014-09-05 15:40:00,37.59,37.63,37.58,37.62,33900.0,36.6199,36.6588,36.6101,36.6491,33900.0
2014-09-05 15:45:00,37.62,37.64,37.61,37.63,25800.0,36.6491,36.6686,36.6393,36.6588,25800.0
2014-09-05 15:50:00,37.64,37.67,37.64,37.65,79400.0,36.6686,36.6978,36.6686,36.6783,79400.0
2014-09-05 15:55:00,37.65,37.69,37.65,37.68,108800.0,36.6783,36.7173,36.6783,36.7075,108800.0
2014-09-08 09:30:00,37.62,37.88,37.53,37.87,23800.0,36.6491,36.9024,36.5614,36.8926,23800.0
2014-09-08 09:35:00,37.87,37.89,37.81,37.88,14000.0,36.8926,36.9121,36.8342,36.9024,14000.0
2014-09-08 09:40:00,37.9,38.01,37.9,38.0,33200.0,36.9219,37.029,36.9219,37.0193,33200.0
2014-09-08 09:45:00,38.0,38.06,38.0,38.04,44900.0,37.0193,37.0777,37.0193,37.0583,44900.0
2014-09-08 09:50:00,38.04,38.1,38.02,38.08,44400.0,37.0583,37.1167,37.0388,37.0972,44400.0
2014-09-08 09:55:00,38.09,38.1,38.06,38.09,66400.0,37.107,37.1167,37.0777,37.107,66400.0
2014-09-08 10:00:00,38.09,38.1,37.91,37.94,36900.0,37.107,37.1167,36.9316,36.9608,36900.0
2014-09-08 10:05:00,37.94,38.01,37.91,37.91,31000.0,36.9608,37.029,36.9316,36.9316,31000.0
2014-09-08 10:10:00,37.9,38.0,37.9,37.98,30100.0,36.9219,37.0193,36.9219,36.9998,30100.0
2014-09-08 10:15:00,37.98,38.01,37.95,38.0,37800.0,36.9998,37.029,36.9706,37.0193,37800.0
2014-09-08 10:20:00,38.01,38.06,38.01,38.02,36400.0,37.029,37.0777,37.029,37.0388,36400.0
2014-09-08 10:25:00,38.02,38.04,37.96,37.96,27300.0,37.0388,37.0583,36.9803,36.9803,27300.0
2014-09-08 10:30:00,37.95,37.96,37.87,37.87,22000.0,36.9706,36.9803,36.8926,36.8926,22000.0
2014-09-08 10:35:00,37.88,37.88,37.86,37.86,11800.0,36.9024,36.9024,36.8829,36.8829,11800.0
2014-09-08 10:40:00,37.87,37.93,37.87,37.88,29100.0,36.8926,36.9511,36.8926,36.9024,29100.0
2014-09-08 10:45:00,37.88,37.92,37.87,37.87,19900.0,36.9024,36.9413,36.8926,36.8926,19900.0
2014-09-08 10:50:00,37.87,37.88,37.86,37.86,32700.0,36.8926,36.9024,36.8829,36.8829,32700.0
2014-09-08 10:55:00,37.86,37.87,37.81,37.84,27300.0,36.8829,36.8926,36.8342,36.8634,27300.0
2014-09-08 11:00:00,37.84,37.84,37.8,37.83,19900.0,36.8634,36.8634,36.8244,36.8537,19900.0
2014-09-08 11:05:00,37.83,37.84,37.82,37.83,23100.0,36.8537,36.8634,36.8439,36.8537,23100.0
2014-09-08 11:10:00,37.83,37.87,37.82,37.87,16700.0,36.8537,36.8926,36.8439,36.8926,16700.0
2014-09-08 11:15:00,37.87,37.91,37.87,37.91,16000.0,36.8926,36.9316,36.8926,36.9316,16000.0
2014-09-08 11:20:00,37.92,37.97,37.92,37.96,20200.0,36.9413,36.9901,36.9413,36.9803,20200.0
2014-09-08 11:25:00,37.95,37.96,37.94,37.95,10500.0,36.9706,36.9803,36.9608,36.9706,10500.0
2014-09-08 11:30:00,37.94,38.02,37.94,37.99,48900.0,36.9608,37.0388,36.9608,37.0095,48900.0
2014-09-08 11:35:00,38.0,38.02,37.92,37.95,50500.0,37.0193,37.0388,36.9413,36.9706,50500.0
2014-09-08 11:40:00,37.95,37.95,37.9,37.9,9900.0,36.9706,36.9706,36.9219,36.9219,9900.0
2014-09-08 11:45:00,37.91,37.96,37.89,37.89,15900.0,36.9316,36.9803,36.9121,36.9121,15900.0
2014-09-08 11:50:00,37.89,37.93,37.87,37.88,32400.0,36.9121,36.9511,36.8926,36.9024,32400.0
2014-09-08 11:55:00,37.87,37.89,37.86,37.87,4900.0,36.8926,36.9121,36.8829,36.8926,4900.0
2014-09-08 12:00:00,37.86,37.89,37.85,37.85,12100.0,36.8829,36.9121,36.8732,36.8732,12100.0
2014-09-08 12:05:00,37.85,37.87,37.84,37.87,20500.0,36.8732,36.8926,36.8634,36.8926,20500.0
2014-09-08 12:10:00,37.87,37.88,37.85,37.88,10100.0,36.8926,36.9024,36.8732,36.9024,10100.0
2014-09-08 12:15:00,37.88,37.9,37.87,37.89,27400.0,36.9024,36.9219,36.8926,36.9121,27400.0
2014-09-08 12:20:00,37.89,37.92,37.89,37.92,6000.0,36.9121,36.9413,36.9121,36.9413,6000.0
2014-09-08 12:25:00,37.92,37.93,37.91,37.93,12300.0,36.9413,36.9511,36.9316,36.9511,12300.0
2014-09-08 12:30:00,37.93,37.95,37.92,37.95,9400.0,36.9511,36.9706,36.9413,36.9706,9400.0
2014-09-08 12:35:00,37.95,37.96,37.95,37.95,4400.0,36.9706,36.9803,36.9706,36.9706,4400.0
2014-09-08 12:40:00,37.95,38.01,37.95,38.0,40500.0,36.9706,37.029,36.9706,37.0193,40500.0
2014-09-08 12:45:00,38.0,38.01,37.96,37.97,8100.0,37.0193,37.029,36.9803,36.9901,8100.0
2014-09-08 12:50:00,37.97,38.01,37.97,38.0,199800.0,36.9901,37.029,36.9901,37.0193,199800.0
2014-09-08 12:55:00,38.0,38.01,38.0,38.0,10900.0,37.0193,37.029,37.0193,37.0193,10900.0
2014-09-08 13:00:00,38.0,38.03,38.0,38.03,17300.0,37.0193,37.0485,37.0193,37.0485,17300.0
2014-09-08 13:05:00,38.03,38.03,37.97,37.97,12200.0,37.0485,37.0485,36.9901,36.9901,12200.0
2014-09-08 13:10:00,37.97,38.0,37.94,37.95,22800.0,36.9901,37.0193,36.9608,36.9706,22800.0
2014-09-08 13:15:00,37.95,37.97,37.88,37.88,27700.0,36.9706,36.9901,36.9024,36.9024,27700.0
2014-09-08 13:20:00,37.88,37.95,37.87,37.94,17100.0,36.9024,36.9706,36.8926,36.9608,17100.0
2014-09-08 13:25:00,37.95,37.97,37.91,37.92,25600.0,36.9706,36.9901,36.9316,36.9413,25600.0
2014-09-08 13:30:00,37.92,37.93,37.88,37.89,36100.0,36.9413,36.9511,36.9024,36.9121,36100.0
2014-09-08 13:35:00,37.88,37.91,37.87,37.91,14500.0,36.9024,36.9316,36.8926,36.9316,14500.0
2014-09-08 13:40:00,37.91,37.92,37.87,37.88,14100.0,36.9316,36.9413,36.8926,36.9024,14100.0
2014-09-08 13:45:00,37.87,37.89,37.85,37.85,193500.0,36.8926,36.9121,36.8732,36.8732,193500.0
2014-09-08 13:50:00,37.84,37.87,37.82,37.85,28700.0,36.8634,36.8926,36.8439,36.8732,28700.0
2014-09-08 13:55:00,37.84,37.89,37.84,37.89,14900.0,36.8634,36.9121,36.8634,36.9121,14900.0
2014-09-08 14:00:00,37.88,37.89,37.86,37.88,13900.0,36.9024,36.9121,36.8829,36.9024,13900.0
2014-09-08 14:05:00,37.88,37.9,37.86,37.87,35100.0,36.9024,36.9219,36.8829,36.8926,35100.0
2014-09-08 14:10:00,37.87,37.9,37.87,37.9,17300.0,36.8926,36.9219,36.8926,36.9219,17300.0
2014-09-08 14:15:00,37.9,37.94,37.9,37.93,15800.0,36.9219,36.9608,36.9219,36.9511,15800.0
2014-09-08 14:20:00,37.92,37.92,37.88,37.91,9500.0,36.9413,36.9413,36.9024,36.9316,9500.0
2014-09-08 14:25:00,37.91,37.93,37.89,37.93,10700.0,36.9316,36.9511,36.9121,36.9511,10700.0
2014-09-08 14:30:00,37.93,37.97,37.93,37.97,8700.0,36.9511,36.9901,36.9511,36.9901,8700.0
2014-09-08 14:35:00,37.96,37.98,37.96,37.96,10000.0,36.9803,36.9998,36.9803,36.9803,10000.0
2014-09-08 14:40:00,37.95,37.98,37.94,37.97,15000.0,36.9706,36.9998,36.9608,36.9901,15000.0
2014-09-08 14:45:00,37.97,37.98,37.97,37.98,6800.0,36.9901,36.9998,36.9901,36.9998,6800.0
2014-09-08 14:50:00,37.97,38.0,37.97,37.99,30400.0,36.9901,37.0193,36.9901,37.0095,30400.0
2014-09-08 14:55:00,37.98,37.99,37.97,37.98,7600.0,36.9998,37.0095,36.9901,36.9998,7600.0
2014-09-08 15:00:00,37.98,38.0,37.95,37.98,17200.0,36.9998,37.0193,36.9706,36.9998,17200.0
2014-09-08 15:05:00,37.98,37.98,37.95,37.95,17600.0,36.9998,36.9998,36.9706,36.9706,17600.0
2014-09-08 15:10:00,37.95,38.0,37.95,37.99,19300.0,36.9706,37.0193,36.9706,37.0095,19300.0
2014-09-08 15:15:00,37.99,38.0,37.96,37.96,20300.0,37.0095,37.0193,36.9803,36.9803,20300.0
2014-09-08 15:20:00,37.96,37.98,37.95,37.98,19700.0,36.9803,36.9998,36.9706,36.9998,19700.0
2014-09-08 15:25:00,37.98,38.03,37.97,38.01,49600.0,36.9998,37.0485,36.9901,37.029,49600.0
2014-09-08 15:30:00,38.02,38.02,38.0,38.0,32600.0,37.0388,37.0388,37.0193,37.0193,32600.0
2014-09-08 15:35:00,38.01,38.02,37.99,38.02,59900.0,37.029,37.0388,37.0095,37.0388,59900.0
2014-09-08 15:40:00,38.01,38.03,37.99,38.02,44200.0,37.029,37.0485,37.0095,37.0388,44200.0
2014-09-08 15:45:00,38.03,38.06,38.03,38.04,92400.0,37.0485,37.0777,37.0485,37.0583,92400.0
2014-09-08 15:50:00,38.05,38.05,37.99,37.99,91400.0,37.068,37.068,37.0095,37.0095,91400.0
2014-09-08 15:55:00,37.99,38.02,37.96,38.0,124700.0,37.0095,37.0388,36.9803,37.0193,124700.0
2014-09-09 09:30:00,37.95,37.95,37.67,37.69,20600.0,36.9706,36.9706,36.6978,36.7173,20600.0
2014-09-09 09:35:00,37.65,37.71,37.55,37.63,49500.0,36.6783,36.7368,36.5809,36.6588,49500.0
2014-09-09 09:40:00,37.62,37.62,37.5,37.51,42200.0,36.6491,36.6491,36.5322,36.5419,42200.0
2014-09-09 09:45:00,37.52,37.62,37.52,37.62,27100.0,36.5517,36.6491,36.5517,36.6491,27100.0
2014-09-09 09:50:00,37.6,37.6,37.42,37.42,109100.0,36.6296,36.6296,36.4543,36.4543,109100.0
2014-09-09 09:55:00,37.42,37.55,37.39,37.41,41900.0,36.4543,36.5809,36.425,36.4445,41900.0
2014-09-09 10:00:00,37.41,37.62,37.39,37.61,57000.0,36.4445,36.6491,36.425,36.6393,57000.0
2014-09-09 10:05:00,37.59,37.61,37.57,37.59,13300.0,36.6199,36.6393,36.6004,36.6199,13300.0
2014-09-09 10:10:00,37.58,37.58,37.52,37.56,22300.0,36.6101,36.6101,36.5517,36.5906,22300.0
2014-09-09 10:15:00,37.56,37.56,37.51,37.51,15800.0,36.5906,36.5906,36.5419,36.5419,15800.0
2014-09-09 10:20:00,37.52,37.54,37.47,37.5,16100.0,36.5517,36.5712,36.503,36.5322,16100.0
2014-09-09 10:25:00,37.5,37.55,37.48,37.55,23000.0,36.5322,36.5809,36.5127,36.5809,23000.0
2014-09-09 10:30:00,37.55,37.55,37.48,37.48,31200.0,36.5809,36.5809,36.5127,36.5127,31200.0
2014-09-09 10:35:00,37.47,37.5,37.45,37.5,34700.0,36.503,36.5322,36.4835,36.5322,34700.0
2014-09-09 10:40:00,37.5,37.5,37.48,37.49,55300.0,36.5322,36.5322,36.5127,36.5224,55300.0
2014-09-09 10:45:00,37.49,37.5,37.45,37.45,22900.0,36.5224,36.5322,36.4835,36.4835,22900.0
2014-09-09 10:50:00,37.45,37.5,37.42,37.45,11000.0,36.4835,36.5322,36.4543,36.4835,11000.0
2014-09-09 10:55:00,37.45,37.45,37.39,37.41,14200.0,36.4835,36.4835,36.425,36.4445,14200.0
2014-09-09 11:00:00,37.41,37.46,37.41,37.45,14400.0,36.4445,36.4932,36.4445,36.4835,14400.0
2014-09-09 11:05:00,37.46,37.46,37.41,37.43,45400.0,36.4932,36.4932,36.4445,36.464,45400.0
2014-09-09 11:10:00,37.43,37.45,37.43,37.45,43900.0,36.464,36.4835,36.464,36.4835,43900.0
2014-09-09 11:15:00,37.45,37.62,37.45,37.54,42800.0,36.4835,36.6491,36.4835,36.5712,42800.0
2014-09-09 11:20:00,37.53,37.54,37.48,37.48,33300.0,36.5614,36.5712,36.5127,36.5127,33300.0
2014-09-09 11:25:00,37.48,37.48,37.44,37.44,8900.0,36.5127,36.5127,36.4737,36.4737,8900.0
2014-09-09 11:30:00,37.45,37.48,37.41,37.46,15800.0,36.4835,36.5127,36.4445,36.4932,15800.0
2014-09-09 11:35:00,37.46,37.5,37.46,37.47,7100.0,36.4932,36.5322,36.4932,36.503,7100.0
2014-09-09 11:40:00,37.47,37.51,37.47,37.5,5800.0,36.503,36.5419,36.503,36.5322,5800.0
2014-09-09 11:45:00,37.51,37.52,37.48,37.49,37100.0,36.5419,36.5517,36.5127,36.5224,37100.0
2014-09-09 11:50:00,37.5,37.53,37.49,37.49,25900.0,36.5322,36.5614,36.5224,36.5224,25900.0
2014-09-09 11:55:00,37.5,37.53,37.5,37.52,6000.0,36.5322,36.5614,36.5322,36.5517,6000.0
2014-09-09 12:00:00,37.52,37.53,37.48,37.53,17300.0,36.5517,36.5614,36.5127,36.5614,17300.0
2014-09-09 12:05:00,37.53,37.54,37.52,37.54,5400.0,36.5614,36.5712,36.5517,36.5712,5400.0
2014-09-09 12:10:00,37.53,37.55,37.51,37.54,9200.0,36.5614,36.5809,36.5419,36.5712,9200.0
2014-09-09 12:15:00,37.54,37.55,37.52,37.55,7000.0,36.5712,36.5809,36.5517,36.5809,7000.0
2014-09-09 12:20:00,37.54,37.55,37.53,37.55,12700.0,36.5712,36.5809,36.5614,36.5809,12700.0
2014-09-09 12:25:00,37.55,37.55,37.53,37.55,17300.0,36.5809,36.5809,36.5614,36.5809,17300.0
2014-09-09 12:30:00,37.55,37.55,37.54,37.54,16200.0,36.5809,36.5809,36.5712,36.5712,16200.0
2014-09-09 12:35:00,37.53,37.54,37.49,37.53,10400.0,36.5614,36.5712,36.5224,36.5614,10400.0
2014-09-09 12:40:00,37.52,37.53,37.52,37.53,7300.0,36.5517,36.5614,36.5517,36.5614,7300.0
2014-09-09 12:45:00,37.53,37.54,37.52,37.54,8700.0,36.5614,36.5712,36.5517,36.5712,8700.0
2014-09-09 12:50:00,37.54,37.54,37.53,37.53,8400.0,36.5712,36.5712,36.5614,36.5614,8400.0
2014-09-09 12:55:00,37.54,37.55,37.51,37.52,18000.0,36.5712,36.5809,36.5419,36.5517,18000.0
2014-09-09 13:00:00,37.52,37.55,37.51,37.53,48700.0,36.5517,36.5809,36.5419,36.5614,48700.0
2014-09-09 13:05:00,37.53,37.54,37.48,37.48,16800.0,36.5614,36.5712,36.5127,36.5127,16800.0
2014-09-09 13:10:00,37.48,37.56,37.48,37.52,35000.0,36.5127,36.5906,36.5127,36.5517,35000.0
2014-09-09 13:15:00,37.52,37.53,37.49,37.53,16000.0,36.5517,36.5614,36.5224,36.5614,16000.0
2014-09-09 13:20:00,37.54,37.54,37.49,37.51,19700.0,36.5712,36.5712,36.5224,36.5419,19700.0
2014-09-09 13:25:00,37.51,37.55,37.51,37.54,28400.0,36.5419,36.5809,36.5419,36.5712,28400.0
2014-09-09 13:30:00,37.54,37.57,37.54,37.57,62600.0,36.5712,36.6004,36.5712,36.6004,62600.0
2014-09-09 13:35:00,37.57,37.58,37.54,37.57,19400.0,36.6004,36.6101,36.5712,36.6004,19400.0
2014-09-09 13:40:00,37.57,37.58,37.55,37.57,23700.0,36.6004,36.6101,36.5809,36.6004,23700.0
2014-09-09 13:45:00,37.57,37.58,37.56,37.57,70400.0,36.6004,36.6101,36.5906,36.6004,70400.0
2014-09-09 13:50:00,37.57,37.58,37.56,37.57,30100.0,36.6004,36.6101,36.5906,36.6004,30100.0
2014-09-09 13:55:00,37.57,37.57,37.53,37.54,19600.0,36.6004,36.6004,36.5614,36.5712,19600.0
2014-09-09 14:00:00,37.54,37.57,37.52,37.57,13800.0,36.5712,36.6004,36.5517,36.6004,13800.0
2014-09-09 14:05:00,37.56,37.58,37.55,37.57,29200.0,36.5906,36.6101,36.5809,36.6004,29200.0
2014-09-09 14:10:00,37.57,37.58,37.53,37.53,27200.0,36.6004,36.6101,36.5614,36.5614,27200.0
2014-09-09 14:15:00,37.52,37.55,37.5,37.54,18600.0,36.5517,36.5809,36.5322,36.5712,18600.0
2014-09-09 14:20:00,37.54,37.54,37.48,37.48,15900.0,36.5712,36.5712,36.5127,36.5127,15900.0
2014-09-09 14:25:00,37.47,37.49,37.45,37.46,12800.0,36.503,36.5224,36.4835,36.4932,12800.0
2014-09-09 14:30:00,37.46,37.5,37.45,37.5,11600.0,36.4932,36.5322,36.4835,36.5322,11600.0
2014-09-09 14:35:00,37.5,37.51,37.47,37.49,18000.0,36.5322,36.5419,36.503,36.5224,18000.0
2014-09-09 14:40:00,37.49,37.51,37.46,37.49,25500.0,36.5224,36.5419,36.4932,36.5224,25500.0
2014-09-09 14:45:00,37.5,37.51,37.46,37.48,20000.0,36.5322,36.5419,36.4932,36.5127,20000.0
2014-09-09 14:50:00,37.49,37.56,37.48,37.54,11700.0,36.5224,36.5906,36.5127,36.5712,11700.0
2014-09-09 14:55:00,37.55,37.58,37.51,37.58,11500.0,36.5809,36.6101,36.5419,36.6101,11500.0
2014-09-09 15:00:00,37.57,37.57,37.53,37.54,14800.0,36.6004,36.6004,36.5614,36.5712,14800.0
2014-09-09 15:05:00,37.54,37.54,37.47,37.5,29900.0,36.5712,36.5712,36.503,36.5322,29900.0
2014-09-09 15:10:00,37.5,37.54,37.47,37.51,26800.0,36.5322,36.5712,36.503,36.5419,26800.0
2014-09-09 15:15:00,37.51,37.52,37.47,37.49,56200.0,36.5419,36.5517,36.503,36.5224,56200.0
2014-09-09 15:20:00,37.48,37.48,37.42,37.45,19200.0,36.5127,36.5127,36.4543,36.4835,19200.0
2014-09-09 15:25:00,37.45,37.48,37.41,37.47,18900.0,36.4835,36.5127,36.4445,36.503,18900.0
2014-09-09 15:30:00,37.47,37.53,37.47,37.52,51700.0,36.503,36.5614,36.503,36.5517,51700.0
2014-09-09 15:35:00,37.52,37.52,37.46,37.47,38400.0,36.5517,36.5517,36.4932,36.503,38400.0
2014-09-09 15:40:00,37.48,37.5,37.42,37.43,48800.0,36.5127,36.5322,36.4543,36.464,48800.0
2014-09-09 15:45:00,37.44,37.46,37.41,37.45,39800.0,36.4737,36.4932,36.4445,36.4835,39800.0
2014-09-09 15:50:00,37.45,37.49,37.42,37.47,117000.0,36.4835,36.5224,36.4543,36.503,117000.0
2014-09-09 15:55:00,37.47,37.49,37.45,37.45,83400.0,36.503,36.5224,36.4835,36.4835,83400.0
2014-09-10 09:30:00,37.54,37.6,37.45,37.59,17800.0,36.5712,36.6296,36.4835,36.6199,17800.0
2014-09-10 09:35:00,37.6,37.69,37.55,37.66,92600.0,36.6296,36.7173,36.5809,36.6881,92600.0
2014-09-10 09:40:00,37.7,37.7,37.6,37.65,19500.0,36.727,36.727,36.6296,36.6783,19500.0
2014-09-10 09:45:00,37.66,37.82,37.66,37.7,41800.0,36.6881,36.8439,36.6881,36.727,41800.0
2014-09-10 09:50:00,37.71,37.71,37.56,37.59,9800.0,36.7368,36.7368,36.5906,36.6199,9800.0
2014-09-10 09:55:00,37.59,37.63,37.57,37.57,15600.0,36.6199,36.6588,36.6004,36.6004,15600.0
2014-09-10 10:00:00,37.58,37.61,37.47,37.49,62200.0,36.6101,36.6393,36.503,36.5224,62200.0
2014-09-10 10:05:00,37.5,37.58,37.47,37.53,55400.0,36.5322,36.6101,36.503,36.5614,55400.0
2014-09-10 10:10:00,37.52,37.54,37.48,37.51,9000.0,36.5517,36.5712,36.5127,36.5419,9000.0
2014-09-10 10:15:00,37.5,37.5,37.45,37.46,27600.0,36.5322,36.5322,36.4835,36.4932,27600.0
2014-09-10 10:20:00,37.47,37.51,37.45,37.48,57800.0,36.503,36.5419,36.4835,36.5127,57800.0
2014-09-10 10:25:00,37.5,37.56,37.5,37.5,18000.0,36.5322,36.5906,36.5322,36.5322,18000.0
2014-09-10 10:30:00,37.5,37.54,37.48,37.51,24100.0,36.5322,36.5712,36.5127,36.5419,24100.0
2014-09-10 10:35:00,37.52,37.52,37.45,37.51,8600.0,36.5517,36.5517,36.4835,36.5419,8600.0
2014-09-10 10:40:00,37.5,37.56,37.48,37.49,85700.0,36.5322,36.5906,36.5127,36.5224,85700.0
2014-09-10 10:45:00,37.5,37.51,37.45,37.48,21500.0,36.5322,36.5419,36.4835,36.5127,21500.0
2014-09-10 10:50:00,37.48,37.53,37.46,37.51,7600.0,36.5127,36.5614,36.4932,36.5419,7600.0
2014-09-10 10:55:00,37.52,37.52,37.46,37.52,14000.0,36.5517,36.5517,36.4932,36.5517,14000.0
2014-09-10 11:00:00,37.52,37.52,37.48,37.48,8900.0,36.5517,36.5517,36.5127,36.5127,8900.0
2014-09-10 11:05:00,37.48,37.54,37.47,37.54,13300.0,36.5127,36.5712,36.503,36.5712,13300.0
2014-09-10 11:10:00,37.54,37.61,37.52,37.61,8400.0,36.5712,36.6393,36.5517,36.6393,8400.0
2014-09-10 11:15:00,37.61,37.62,37.57,37.59,36200.0,36.6393,36.6491,36.6004,36.6199,36200.0
2014-09-10 11:20:00,37.58,37.59,37.55,37.59,7800.0,36.6101,36.6199,36.5809,36.6199,7800.0
2014-09-10 11:25:00,37.59,37.59,37.55,37.55,7000.0,36.6199,36.6199,36.5809,36.5809,7000.0
2014-09-10 11:30:00,37.57,37.57,37.54,37.55,42300.0,36.6004,36.6004,36.5712,36.5809,42300.0
2014-09-10 11:35:00,37.55,37.59,37.55,37.58,13400.0,36.5809,36.6199,36.5809,36.6101,13400.0
2014-09-10 11:40:00,37.57,37.57,37.51,37.51,5800.0,36.6004,36.6004,36.5419,36.5419,5800.0
2014-09-10 11:45:00,37.51,37.55,37.5,37.55,14400.0,36.5419,36.5809,36.5322,36.5809,14400.0
2014-09-10 11:50:00,37.55,37.55,37.53,37.53,8900.0,36.5809,36.5809,36.5614,36.5614,8900.0
2014-09-10 11:55:00,37.53,37.56,37.52,37.55,7800.0,36.5614,36.5906,36.5517,36.5809,7800.0
2014-09-10 12:00:00,37.55,37.55,37.52,37.53,11100.0,36.5809,36.5809,36.5517,36.5614,11100.0
2014-09-10 12:05:00,37.53,37.56,37.52,37.55,4900.0,36.5614,36.5906,36.5517,36.5809,4900.0
2014-09-10 12:10:00,37.55,37.57,37.54,37.57,6700.0,36.5809,36.6004,36.5712,36.6004,6700.0
2014-09-10 12:15:00,37.56,37.6,37.55,37.58,19600.0,36.5906,36.6296,36.5809,36.6101,19600.0
2014-09-10 12:20:00,37.59,37.62,37.58,37.62,14100.0,36.6199,36.6491,36.6101,36.6491,14100.0
2014-09-10 12:25:00,37.61,37.61,37.57,37.58,4100.0,36.6393,36.6393,36.6004,36.6101,4100.0
2014-09-10 12:30:00,37.58,37.59,37.55,37.55,9000.0,36.6101,36.6199,36.5809,36.5809,9000.0
2014-09-10 12:35:00,37.55,37.59,37.55,37.59,9400.0,36.5809,36.6199,36.5809,36.6199,9400.0
2014-09-10 12:40:00,37.59,37.59,37.55,37.58,13100.0,36.6199,36.6199,36.5809,36.6101,13100.0
2014-09-10 12:45:00,37.59,37.66,37.59,37.63,44800.0,36.6199,36.6881,36.6199,36.6588,44800.0
2014-09-10 12:50:00,37.63,37.67,37.62,37.67,14600.0,36.6588,36.6978,36.6491,36.6978,14600.0
2014-09-10 12:55:00,37.67,37.67,37.61,37.67,16200.0,36.6978,36.6978,36.6393,36.6978,16200.0
2014-09-10 13:00:00,37.66,37.68,37.66,37.68,26100.0,36.6881,36.7075,36.6881,36.7075,26100.0
2014-09-10 13:05:00,37.67,37.76,37.66,37.75,20600.0,36.6978,36.7855,36.6881,36.7757,20600.0
2014-09-10 13:10:00,37.75,37.76,37.69,37.69,43100.0,36.7757,36.7855,36.7173,36.7173,43100.0
2014-09-10 13:15:00,37.69,37.75,37.69,37.75,11100.0,36.7173,36.7757,36.7173,36.7757,11100.0
2014-09-10 13:20:00,37.75,37.77,37.72,37.74,12700.0,36.7757,36.7952,36.7465,36.766,12700.0
2014-09-10 13:25:00,37.74,37.77,37.73,37.74,8100.0,36.766,36.7952,36.7563,36.766,8100.0
2014-09-10 13:30:00,37.73,37.74,37.69,37.69,7900.0,36.7563,36.766,36.7173,36.7173,7900.0
2014-09-10 13:35:00,37.69,37.69,37.66,37.66,22000.0,36.7173,36.7173,36.6881,36.6881,22000.0
2014-09-10 13:40:00,37.66,37.7,37.65,37.68,29200.0,36.6881,36.727,36.6783,36.7075,29200.0
2014-09-10 13:45:00,37.67,37.81,37.66,37.81,32800.0,36.6978,36.8342,36.6881,36.8342,32800.0
2014-09-10 13:50:00,37.81,37.81,37.72,37.73,9600.0,36.8342,36.8342,36.7465,36.7563,9600.0
2014-09-10 13:55:00,37.72,37.76,37.71,37.74,6600.0,36.7465,36.7855,36.7368,36.766,6600.0
2014-09-10 14:00:00,37.74,37.77,37.73,37.76,7700.0,36.766,36.7952,36.7563,36.7855,7700.0
2014-09-10 14:05:00,37.76,37.76,37.72,37.73,13400.0,36.7855,36.7855,36.7465,36.7563,13400.0
2014-09-10 14:10:00,37.73,37.74,37.72,37.73,6500.0,36.7563,36.766,36.7465,36.7563,6500.0
2014-09-10 14:15:00,37.73,37.75,37.71,37.75,56600.0,36.7563,36.7757,36.7368,36.7757,56600.0
2014-09-10 14:20:00,37.75,37.75,37.7,37.75,8500.0,36.7757,36.7757,36.727,36.7757,8500.0
2014-09-10 14:25:00,37.74,37.74,37.69,37.69,7300.0,36.766,36.766,36.7173,36.7173,7300.0
2014-09-10 14:30:00,37.67,37.7,37.65,37.65,7900.0,36.6978,36.727,36.6783,36.6783,7900.0
2014-09-10 14:35:00,37.65,37.67,37.64,37.66,37000.0,36.6783,36.6978,36.6686,36.6881,37000.0
2014-09-10 14:40:00,37.66,37.72,37.66,37.71,28700.0,36.6881,36.7465,36.6881,36.7368,28700.0
2014-09-10 14:45:00,37.72,37.73,37.7,37.73,4200.0,36.7465,36.7563,36.727,36.7563,4200.0
2014-09-10 14:50:00,37.73,37.75,37.72,37.73,5600.0,36.7563,36.7757,36.7465,36.7563,5600.0
2014-09-10 14:55:00,37.73,37.74,37.71,37.73,13800.0,36.7563,36.766,36.7368,36.7563,13800.0
2014-09-10 15:00:00,37.74,37.78,37.73,37.74,42900.0,36.766,36.805,36.7563,36.766,42900.0
2014-09-10 15:05:00,37.75,37.76,37.73,37.73,35000.0,36.7757,36.7855,36.7563,36.7563,35000.0
2014-09-10 15:10:00,37.74,37.77,37.73,37.75,37900.0,36.766,36.7952,36.7563,36.7757,37900.0
2014-09-10 15:15:00,37.75,37.77,37.73,37.75,29300.0,36.7757,36.7952,36.7563,36.7757,29300.0
2014-09-10 15:20:00,37.76,37.76,37.72,37.75,29300.0,36.7855,36.7855,36.7465,36.7757,29300.0
2014-09-10 15:25:00,37.75,37.79,37.74,37.79,23100.0,36.7757,36.8147,36.766,36.8147,23100.0
2014-09-10 15:30:00,37.79,37.85,37.78,37.82,59800.0,36.8147,36.8732,36.805,36.8439,59800.0
2014-09-10 15:35:00,37.82,37.9,37.82,37.88,31800.0,36.8439,36.9219,36.8439,36.9024,31800.0
2014-09-10 15:40:00,37.89,37.89,37.8,37.87,85200.0,36.9121,36.9121,36.8244,36.8926,85200.0
2014-09-10 15:45:00,37.86,37.87,37.84,37.85,81500.0,36.8829,36.8926,36.8634,36.8732,81500.0
2014-09-10 15:50:00,37.86,37.9,37.8,37.8,204100.0,36.8829,36.9219,36.8244,36.8244,204100.0
2014-09-10 15:55:00,37.81,37.87,37.79,37.8,244000.0,36.8342,36.8926,36.8147,36.8244,244000.0
2014-09-11 09:30:00,37.55,37.7,37.5,37.66,30300.0,36.5809,36.727,36.5322,36.6881,30300.0
2014-09-11 09:35:00,37.68,37.75,37.61,37.75,12400.0,36.7075,36.7757,36.6393,36.7757,12400.0
2014-09-11 09:40:00,37.75,37.78,37.63,37.64,10000.0,36.7757,36.805,36.6588,36.6686,10000.0
2014-09-11 09:45:00,37.63,37.64,37.58,37.64,17700.0,36.6588,36.6686,36.6101,36.6686,17700.0
2014-09-11 09:50:00,37.65,37.66,37.58,37.64,23100.0,36.6783,36.6881,36.6101,36.6686,23100.0
2014-09-11 09:55:00,37.65,37.69,37.62,37.69,23400.0,36.6783,36.7173,36.6491,36.7173,23400.0
2014-09-11 10:00:00,37.68,37.7,37.62,37.63,23300.0,36.7075,36.727,36.6491,36.6588,23300.0
2014-09-11 10:05:00,37.64,37.72,37.62,37.69,32500.0,36.6686,36.7465,36.6491,36.7173,32500.0
2014-09-11 10:10:00,37.7,37.73,37.69,37.73,9200.0,36.727,36.7563,36.7173,36.7563,9200.0
2014-09-11 10:15:00,37.74,37.8,37.73,37.78,21100.0,36.766,36.8244,36.7563,36.805,21100.0
2014-09-11 10:20:00,37.79,37.84,37.76,37.76,13400.0,36.8147,36.8634,36.7855,36.7855,13400.0
2014-09-11 10:25:00,37.76,37.77,37.72,37.73,9000.0,36.7855,36.7952,36.7465,36.7563,9000.0
2014-09-11 10:30:00,37.72,37.72,37.65,37.65,25200.0,36.7465,36.7465,36.6783,36.6783,25200.0
2014-09-11 10:35:00,37.65,37.67,37.6,37.6,36300.0,36.6783,36.6978,36.6296,36.6296,36300.0
2014-09-11 10:40:00,37.6,37.62,37.56,37.6,18600.0,36.6296,36.6491,36.5906,36.6296,18600.0
2014-09-11 10:45:00,37.6,37.66,37.6,37.66,11200.0,36.6296,36.6881,36.6296,36.6881,11200.0
2014-09-11 10:50:00,37.67,37.68,37.63,37.66,13700.0,36.6978,36.7075,36.6588,36.6881,13700.0
2014-09-11 10:55:00,37.67,37.7,37.63,37.7,24900.0,36.6978,36.727,36.6588,36.727,24900.0
2014-09-11 11:00:00,37.7,37.74,37.68,37.73,18800.0,36.727,36.766,36.7075,36.7563,18800.0
2014-09-11 11:05:00,37.74,37.77,37.72,37.75,6500.0,36.766,36.7952,36.7465,36.7757,6500.0
2014-09-11 11:10:00,37.74,37.77,37.74,37.76,10800.0,36.766,36.7952,36.766,36.7855,10800.0
2014-09-11 11:15:00,37.77,37.83,37.76,37.8,10100.0,36.7952,36.8537,36.7855,36.8244,10100.0
2014-09-11 11:20:00,37.81,37.82,37.78,37.78,15900.0,36.8342,36.8439,36.805,36.805,15900.0
2014-09-11 11:25:00,37.77,37.77,37.75,37.76,9000.0,36.7952,36.7952,36.7757,36.7855,9000.0
2014-09-11 11:30:00,37.76,37.79,37.76,37.77,19000.0,36.7855,36.8147,36.7855,36.7952,19000.0
2014-09-11 11:35:00,37.77,37.77,37.75,37.77,9000.0,36.7952,36.7952,36.7757,36.7952,9000.0
2014-09-11 11:40:00,37.77,37.78,37.75,37.77,8800.0,36.7952,36.805,36.7757,36.7952,8800.0
2014-09-11 11:45:00,37.76,37.82,37.76,37.82,18300.0,36.7855,36.8439,36.7855,36.8439,18300.0
2014-09-11 11:50:00,37.82,37.85,37.81,37.84,8500.0,36.8439,36.8732,36.8342,36.8634,8500.0
2014-09-11 11:55:00,37.84,37.84,37.83,37.84,4100.0,36.8634,36.8634,36.8537,36.8634,4100.0
2014-09-11 12:00:00,37.84,37.9,37.84,37.9,12600.0,36.8634,36.9219,36.8634,36.9219,12600.0
2014-09-11 12:05:00,37.9,37.94,37.89,37.93,30000.0,36.9219,36.9608,36.9121,36.9511,30000.0
2014-09-11 12:10:00,37.93,37.94,37.92,37.94,8400.0,36.9511,36.9608,36.9413,36.9608,8400.0
2014-09-11 12:15:00,37.94,37.95,37.93,37.95,9300.0,36.9608,36.9706,36.9511,36.9706,9300.0
2014-09-11 12:20:00,37.94,37.95,37.93,37.94,13500.0,36.9608,36.9706,36.9511,36.9608,13500.0
2014-09-11 12:25:00,37.95,37.99,37.94,37.97,11000.0,36.9706,37.0095,36.9608,36.9901,11000.0
2014-09-11 12:30:00,37.97,37.97,37.95,37.96,7400.0,36.9901,36.9901,36.9706,36.9803,7400.0
2014-09-11 12:35:00,37.95,37.96,37.94,37.94,9000.0,36.9706,36.9803,36.9608,36.9608,9000.0
2014-09-11 12:40:00,37.94,37.96,37.93,37.95,13900.0,36.9608,36.9803,36.9511,36.9706,13900.0
2014-09-11 12:45:00,37.96,38.02,37.94,37.97,115000.0,36.9803,37.0388,36.9608,36.9901,115000.0
2014-09-11 12:50:00,37.98,38.0,37.98,38.0,6600.0,36.9998,37.0193,36.9998,37.0193,6600.0
2014-09-11 12:55:00,37.99,38.0,37.95,37.95,25300.0,37.0095,37.0193,36.9706,36.9706,25300.0
2014-09-11 13:00:00,37.96,37.99,37.96,37.99,13100.0,36.9803,37.0095,36.9803,37.0095,13100.0
2014-09-11 13:05:00,37.99,38.0,37.97,37.98,17500.0,37.0095,37.0193,36.9901,36.9998,17500.0
2014-09-11 13:10:00,37.98,38.0,37.97,37.99,19500.0,36.9998,37.0193,36.9901,37.0095,19500.0
2014-09-11 13:15:00,37.98,38.0,37.95,37.96,13500.0,36.9998,37.0193,36.9706,36.9803,13500.0
2014-09-11 13:20:00,37.95,37.95,37.85,37.85,61800.0,36.9706,36.9706,36.8732,36.8732,61800.0
2014-09-11 13:25:00,37.85,37.86,37.79,37.84,16800.0,36.8732,36.8829,36.8147,36.8634,16800.0
2014-09-11 13:30:00,37.84,37.87,37.83,37.87,7600.0,36.8634,36.8926,36.8537,36.8926,7600.0
2014-09-11 13:35:00,37.86,37.86,37.81,37.86,12000.0,36.8829,36.8829,36.8342,36.8829,12000.0
2014-09-11 13:40:00,37.85,37.87,37.85,37.85,6200.0,36.8732,36.8926,36.8732,36.8732,6200.0
2014-09-11 13:45:00,37.86,37.88,37.84,37.88,15000.0,36.8829,36.9024,36.8634,36.9024,15000.0
2014-09-11 13:50:00,37.87,37.87,37.83,37.85,15400.0,36.8926,36.8926,36.8537,36.8732,15400.0
2014-09-11 13:55:00,37.85,37.88,37.83,37.88,15400.0,36.8732,36.9024,36.8537,36.9024,15400.0
2014-09-11 14:00:00,37.87,37.95,37.87,37.92,18000.0,36.8926,36.9706,36.8926,36.9413,18000.0
2014-09-11 14:05:00,37.91,37.91,37.88,37.91,18600.0,36.9316,36.9316,36.9024,36.9316,18600.0
2014-09-11 14:10:00,37.91,37.93,37.9,37.91,12300.0,36.9316,36.9511,36.9219,36.9316,12300.0
2014-09-11 14:15:00,37.9,37.94,37.9,37.9,8900.0,36.9219,36.9608,36.9219,36.9219,8900.0
2014-09-11 14:20:00,37.91,37.95,37.9,37.95,13900.0,36.9316,36.9706,36.9219,36.9706,13900.0
2014-09-11 14:25:00,37.95,38.0,37.95,37.99,10500.0,36.9706,37.0193,36.9706,37.0095,10500.0
2014-09-11 14:30:00,38.0,38.01,37.97,38.0,48100.0,37.0193,37.029,36.9901,37.0193,48100.0
2014-09-11 14:35:00,37.99,38.0,37.97,37.98,60500.0,37.0095,37.0193,36.9901,36.9998,60500.0
2014-09-11 14:40:00,37.98,37.98,37.95,37.95,19400.0,36.9998,36.9998,36.9706,36.9706,19400.0
2014-09-11 14:45:00,37.95,37.98,37.95,37.97,17000.0,36.9706,36.9998,36.9706,36.9901,17000.0
2014-09-11 14:50:00,37.97,37.97,37.91,37.95,20400.0,36.9901,36.9901,36.9316,36.9706,20400.0
2014-09-11 14:55:00,37.94,37.97,37.93,37.94,22600.0,36.9608,36.9901,36.9511,36.9608,22600.0
2014-09-11 15:00:00,37.95,37.96,37.91,37.95,41100.0,36.9706,36.9803,36.9316,36.9706,41100.0
2014-09-11 15:05:00,37.95,37.96,37.94,37.95,10900.0,36.9706,36.9803,36.9608,36.9706,10900.0
2014-09-11 15:10:00,37.95,37.96,37.93,37.95,25400.0,36.9706,36.9803,36.9511,36.9706,25400.0
2014-09-11 15:15:00,37.96,37.97,37.95,37.97,11800.0,36.9803,36.9901,36.9706,36.9901,11800.0
2014-09-11 15:20:00,37.97,37.98,37.97,37.97,25100.0,36.9901,36.9998,36.9901,36.9901,25100.0
2014-09-11 15:25:00,37.98,37.99,37.97,37.99,28400.0,36.9998,37.0095,36.9901,37.0095,28400.0
2014-09-11 15:30:00,37.99,38.0,37.99,38.0,101200.0,37.0095,37.0193,37.0095,37.0193,101200.0
2014-09-11 15:35:00,38.0,38.0,37.99,38.0,22000.0,37.0193,37.0193,37.0095,37.0193,22000.0
2014-09-11 15:40:00,38.0,38.01,37.99,37.99,62700.0,37.0193,37.029,37.0095,37.0095,62700.0
2014-09-11 15:45:00,38.0,38.07,38.0,38.05,81000.0,37.0193,37.0875,37.0193,37.068,81000.0
2014-09-11 15:50:00,38.05,38.07,38.03,38.04,100500.0,37.068,37.0875,37.0485,37.0583,100500.0
2014-09-11 15:55:00,38.04,38.06,38.03,38.04,199200.0,37.0583,37.0777,37.0485,37.0583,199200.0
2014-09-12 09:30:00,37.93,37.96,37.65,37.68,74800.0,36.9511,36.9803,36.6783,36.7075,74800.0
2014-09-12 09:35:00,37.68,37.71,37.45,37.59,79600.0,36.7075,36.7368,36.4835,36.6199,79600.0
2014-09-12 09:40:00,37.59,37.59,37.44,37.45,93300.0,36.6199,36.6199,36.4737,36.4835,93300.0
2014-09-12 09:45:00,37.44,37.44,37.17,37.3,64300.0,36.4737,36.4737,36.2107,36.3373,64300.0
2014-09-12 09:50:00,37.28,37.33,37.27,37.3,57700.0,36.3179,36.3666,36.3081,36.3373,57700.0
2014-09-12 09:55:00,37.3,37.34,37.17,37.19,80500.0,36.3373,36.3763,36.2107,36.2302,80500.0
2014-09-12 10:00:00,37.18,37.22,37.1,37.22,68400.0,36.2204,36.2594,36.1425,36.2594,68400.0
2014-09-12 10:05:00,37.21,37.27,37.2,37.26,42100.0,36.2497,36.3081,36.2399,36.2984,42100.0
2014-09-12 10:10:00,37.26,37.39,37.24,37.33,63800.0,36.2984,36.425,36.2789,36.3666,63800.0
2014-09-12 10:15:00,37.33,37.38,37.29,37.3,33800.0,36.3666,36.4153,36.3276,36.3373,33800.0
2014-09-12 10:20:00,37.3,37.34,37.25,37.26,45100.0,36.3373,36.3763,36.2886,36.2984,45100.0
2014-09-12 10:25:00,37.26,37.3,37.26,37.27,23900.0,36.2984,36.3373,36.2984,36.3081,23900.0
2014-09-12 10:30:00,37.26,37.33,37.24,37.31,35400.0,36.2984,36.3666,36.2789,36.3471,35400.0
2014-09-12 10:35:00,37.31,37.32,37.23,37.23,35500.0,36.3471,36.3568,36.2692,36.2692,35500.0
2014-09-12 10:40:00,37.23,37.26,37.22,37.24,26800.0,36.2692,36.2984,36.2594,36.2789,26800.0
2014-09-12 10:45:00,37.25,37.25,37.18,37.21,30800.0,36.2886,36.2886,36.2204,36.2497,30800.0
2014-09-12 10:50:00,37.21,37.26,37.19,37.26,44500.0,36.2497,36.2984,36.2302,36.2984,44500.0
2014-09-12 10:55:00,37.25,37.3,37.23,37.29,54400.0,36.2886,36.3373,36.2692,36.3276,54400.0
2014-09-12 11:00:00,37.3,37.3,37.22,37.22,23200.0,36.3373,36.3373,36.2594,36.2594,23200.0
2014-09-12 11:05:00,37.22,37.23,37.2,37.22,25900.0,36.2594,36.2692,36.2399,36.2594,25900.0
2014-09-12 11:10:00,37.2,37.23,37.2,37.2,33200.0,36.2399,36.2692,36.2399,36.2399,33200.0
2014-09-12 11:15:00,37.21,37.21,37.13,37.13,27000.0,36.2497,36.2497,36.1717,36.1717,27000.0
2014-09-12 11:20:00,37.13,37.14,37.07,37.08,27800.0,36.1717,36.1815,36.1133,36.123,27800.0
2014-09-12 11:25:00,37.08,37.08,37.04,37.07,30400.0,36.123,36.123,36.0841,36.1133,30400.0
2014-09-12 11:30:00,37.07,37.1,37.05,37.1,24100.0,36.1133,36.1425,36.0938,36.1425,24100.0
2014-09-12 11:35:00,37.1,37.13,37.05,37.05,35600.0,36.1425,36.1717,36.0938,36.0938,35600.0
2014-09-12 11:40:00,37.05,37.07,37.01,37.02,44000.0,36.0938,36.1133,36.0548,36.0646,44000.0
2014-09-12 11:45:00,37.02,37.02,36.84,36.85,55600.0,36.0646,36.0646,35.8892,35.899,55600.0
2014-09-12 11:50:00,36.85,36.96,36.84,36.96,50300.0,35.899,36.0061,35.8892,36.0061,50300.0
2014-09-12 11:55:00,36.95,36.97,36.92,36.96,16800.0,35.9964,36.0159,35.9672,36.0061,16800.0
2014-09-12 12:00:00,36.95,36.95,36.9,36.91,35200.0,35.9964,35.9964,35.9477,35.9574,35200.0
2014-09-12 12:05:00,36.91,37.0,36.91,37.0,20700.0,35.9574,36.0451,35.9574,36.0451,20700.0
2014-09-12 12:10:00,36.99,37.01,36.98,36.99,46900.0,36.0353,36.0548,36.0256,36.0353,46900.0
2014-09-12 12:15:00,36.99,37.02,36.97,36.98,19400.0,36.0353,36.0646,36.0159,36.0256,19400.0
2014-09-12 12:20:00,36.97,37.03,36.97,37.02,46600.0,36.0159,36.0743,36.0159,36.0646,46600.0
2014-09-12 12:25:00,37.02,37.08,37.02,37.08,22900.0,36.0646,36.123,36.0646,36.123,22900.0
2014-09-12 12:30:00,37.08,37.08,36.97,36.98,28000.0,36.123,36.123,36.0159,36.0256,28000.0
2014-09-12 12:35:00,36.98,36.99,36.96,36.98,27100.0,36.0256,36.0353,36.0061,36.0256,27100.0
2014-09-12 12:40:00,36.98,37.05,36.98,37.04,23900.0,36.0256,36.0938,36.0256,36.0841,23900.0
2014-09-12 12:45:00,37.04,37.07,37.01,37.06,20000.0,36.0841,36.1133,36.0548,36.1035,20000.0
2014-09-12 12:50:00,37.06,37.09,37.01,37.07,18000.0,36.1035,36.1328,36.0548,36.1133,18000.0
2014-09-12 12:55:00,37.07,37.12,37.07,37.11,13900.0,36.1133,36.162,36.1133,36.1523,13900.0
2014-09-12 13:00:00,37.1,37.13,37.07,37.13,15200.0,36.1425,36.1717,36.1133,36.1717,15200.0
2014-09-12 13:05:00,37.12,37.13,37.06,37.09,27000.0,36.162,36.1717,36.1035,36.1328,27000.0
2014-09-12 13:10:00,37.1,37.11,37.07,37.07,16500.0,36.1425,36.1523,36.1133,36.1133,16500.0
2014-09-12 13:15:00,37.08,37.1,37.03,37.03,19600.0,36.123,36.1425,36.0743,36.0743,19600.0
2014-09-12 13:20:00,37.03,37.04,37.01,37.01,17500.0,36.0743,36.0841,36.0548,36.0548,17500.0
2014-09-12 13:25:00,37.0,37.04,37.0,37.03,12200.0,36.0451,36.0841,36.0451,36.0743,12200.0
2014-09-12 13:30:00,37.04,37.07,37.01,37.02,24900.0,36.0841,36.1133,36.0548,36.0646,24900.0
2014-09-12 13:35:00,37.01,37.04,37.01,37.02,14300.0,36.0548,36.0841,36.0548,36.0646,14300.0
2014-09-12 13:40:00,37.01,37.1,37.01,37.09,20300.0,36.0548,36.1425,36.0548,36.1328,20300.0
2014-09-12 13:45:00,37.08,37.1,37.06,37.08,12500.0,36.123,36.1425,36.1035,36.123,12500.0
2014-09-12 13:50:00,37.08,37.13,37.07,37.12,14900.0,36.123,36.1717,36.1133,36.162,14900.0
2014-09-12 13:55:00,37.11,37.11,37.06,37.09,19400.0,36.1523,36.1523,36.1035,36.1328,19400.0
2014-09-12 14:00:00,37.09,37.14,37.09,37.14,12700.0,36.1328,36.1815,36.1328,36.1815,12700.0
2014-09-12 14:05:00,37.14,37.17,37.12,37.15,23900.0,36.1815,36.2107,36.162,36.1912,23900.0
2014-09-12 14:10:00,37.14,37.2,37.14,37.16,20900.0,36.1815,36.2399,36.1815,36.201,20900.0
2014-09-12 14:15:00,37.16,37.16,37.11,37.12,16700.0,36.201,36.201,36.1523,36.162,16700.0
2014-09-12 14:20:00,37.12,37.13,37.09,37.1,16200.0,36.162,36.1717,36.1328,36.1425,16200.0
2014-09-12 14:25:00,37.11,37.12,37.05,37.06,18700.0,36.1523,36.162,36.0938,36.1035,18700.0
2014-09-12 14:30:00,37.05,37.09,37.04,37.09,24900.0,36.0938,36.1328,36.0841,36.1328,24900.0
2014-09-12 14:35:00,37.09,37.09,37.05,37.05,18100.0,36.1328,36.1328,36.0938,36.0938,18100.0
2014-09-12 14:40:00,37.05,37.06,37.01,37.05,29900.0,36.0938,36.1035,36.0548,36.0938,29900.0
2014-09-12 14:45:00,37.04,37.09,37.03,37.07,21100.0,36.0841,36.1328,36.0743,36.1133,21100.0
2014-09-12 14:50:00,37.06,37.08,37.04,37.04,19000.0,36.1035,36.123,36.0841,36.0841,19000.0
2014-09-12 14:55:00,37.04,37.07,37.04,37.06,15700.0,36.0841,36.1133,36.0841,36.1035,15700.0
2014-09-12 15:00:00,37.05,37.05,37.02,37.03,21900.0,36.0938,36.0938,36.0646,36.0743,21900.0
2014-09-12 15:05:00,37.03,37.08,37.03,37.04,23600.0,36.0743,36.123,36.0743,36.0841,23600.0
2014-09-12 15:10:00,37.04,37.08,37.04,37.07,39500.0,36.0841,36.123,36.0841,36.1133,39500.0
2014-09-12 15:15:00,37.07,37.08,37.03,37.07,31600.0,36.1133,36.123,36.0743,36.1133,31600.0
2014-09-12 15:20:00,37.08,37.1,37.07,37.1,38300.0,36.123,36.1425,36.1133,36.1425,38300.0
2014-09-12 15:25:00,37.1,37.12,37.07,37.09,30700.0,36.1425,36.162,36.1133,36.1328,30700.0
2014-09-12 15:30:00,37.09,37.11,37.08,37.11,30000.0,36.1328,36.1523,36.123,36.1523,30000.0
2014-09-12 15:35:00,37.12,37.12,37.07,37.11,30000.0,36.162,36.162,36.1133,36.1523,30000.0
2014-09-12 15:40:00,37.11,37.12,37.07,37.08,56500.0,36.1523,36.162,36.1133,36.123,56500.0
2014-09-12 15:45:00,37.09,37.16,37.09,37.16,65200.0,36.1328,36.201,36.1328,36.201,65200.0
2014-09-12 15:50:00,37.17,37.22,37.16,37.2,120000.0,36.2107,36.2594,36.201,36.2399,120000.0
2014-09-12 15:55:00,37.2,37.2,37.11,37.16,247000.0,36.2399,36.2399,36.1523,36.201,247000.0
2014-09-15 09:30:00,37.27,37.3,37.03,37.04,56600.0,36.3081,36.3373,36.0743,36.0841,56600.0
2014-09-15 09:35:00,37.08,37.08,36.83,36.84,54100.0,36.123,36.123,35.8795,35.8892,54100.0
2014-09-15 09:40:00,36.86,36.87,36.67,36.72,37000.0,35.9087,35.9184,35.7236,35.7723,37000.0
2014-09-15 09:45:00,36.7,36.7,36.49,36.5,48400.0,35.7528,35.7528,35.5483,35.558,48400.0
2014-09-15 09:50:00,36.53,36.53,36.38,36.4,72300.0,35.5872,35.5872,35.4411,35.4606,72300.0
2014-09-15 09:55:00,36.4,36.43,36.31,36.33,86400.0,35.4606,35.4898,35.3729,35.3924,86400.0
2014-09-15 10:00:00,36.34,36.46,36.29,36.45,66800.0,35.4021,35.519,35.3534,35.5093,66800.0
2014-09-15 10:05:00,36.44,36.53,36.4,36.53,58700.0,35.4995,35.5872,35.4606,35.5872,58700.0
2014-09-15 10:10:00,36.53,36.61,36.5,36.6,22800.0,35.5872,35.6652,35.558,35.6554,22800.0
2014-09-15 10:15:00,36.59,36.7,36.59,36.69,18100.0,35.6457,35.7528,35.6457,35.7431,18100.0
2014-09-15 10:20:00,36.69,36.69,36.62,36.64,17000.0,35.7431,35.7431,35.6749,35.6944,17000.0
2014-09-15 10:25:00,36.63,36.66,36.58,36.62,19900.0,35.6846,35.7139,35.6359,35.6749,19900.0
2014-09-15 10:30:00,36.62,36.63,36.58,36.58,18900.0,35.6749,35.6846,35.6359,35.6359,18900.0
2014-09-15 10:35:00,36.57,36.58,36.55,36.55,12400.0,35.6262,35.6359,35.6067,35.6067,12400.0
2014-09-15 10:40:00,36.56,36.56,36.49,36.51,28200.0,35.6164,35.6164,35.5483,35.5677,28200.0
2014-09-15 10:45:00,36.52,36.53,36.46,36.53,37600.0,35.5775,35.5872,35.519,35.5872,37600.0
2014-09-15 10:50:00,36.54,36.58,36.51,36.58,30600.0,35.597,35.6359,35.5677,35.6359,30600.0
2014-09-15 10:55:00,36.58,36.6,36.52,36.6,28400.0,35.6359,35.6554,35.5775,35.6554,28400.0
2014-09-15 11:00:00,36.61,36.61,36.55,36.58,48200.0,35.6652,35.6652,35.6067,35.6359,48200.0
2014-09-15 11:05:00,36.57,36.59,36.54,36.55,40400.0,35.6262,35.6457,35.597,35.6067,40400.0
2014-09-15 11:10:00,36.55,36.59,36.49,36.49,23900.0,35.6067,35.6457,35.5483,35.5483,23900.0
2014-09-15 11:15:00,36.48,36.5,36.37,36.37,17300.0,35.5385,35.558,35.4314,35.4314,17300.0
2014-09-15 11:20:00,36.37,36.43,36.36,36.39,26700.0,35.4314,35.4898,35.4216,35.4508,26700.0
2014-09-15 11:25:00,36.39,36.44,36.36,36.4,20800.0,35.4508,35.4995,35.4216,35.4606,20800.0
2014-09-15 11:30:00,36.41,36.41,36.34,36.34,18600.0,35.4703,35.4703,35.4021,35.4021,18600.0
2014-09-15 11:35:00,36.34,36.37,36.3,36.3,21100.0,35.4021,35.4314,35.3632,35.3632,21100.0
2014-09-15 11:40:00,36.31,36.31,36.21,36.21,41600.0,35.3729,35.3729,35.2755,35.2755,41600.0
2014-09-15 11:45:00,36.21,36.26,36.19,36.23,29000.0,35.2755,35.3242,35.256,35.295,29000.0
2014-09-15 11:50:00,36.24,36.26,36.22,36.24,27000.0,35.3047,35.3242,35.2852,35.3047,27000.0
2014-09-15 11:55:00,36.23,36.26,36.22,36.24,21500.0,35.295,35.3242,35.2852,35.3047,21500.0
2014-09-15 12:00:00,36.25,36.29,36.25,36.27,18900.0,35.3144,35.3534,35.3144,35.3339,18900.0
2014-09-15 12:05:00,36.27,36.32,36.27,36.3,14400.0,35.3339,35.3826,35.3339,35.3632,14400.0
2014-09-15 12:10:00,36.29,36.44,36.28,36.43,32200.0,35.3534,35.4995,35.3437,35.4898,32200.0
2014-09-15 12:15:00,36.44,36.5,36.43,36.47,18600.0,35.4995,35.558,35.4898,35.5288,18600.0
2014-09-15 12:20:00,36.46,36.46,36.37,36.4,11500.0,35.519,35.519,35.4314,35.4606,11500.0
2014-09-15 12:25:00,36.4,36.45,36.4,36.41,13100.0,35.4606,35.5093,35.4606,35.4703,13100.0
2014-09-15 12:30:00,36.42,36.44,36.39,36.41,13200.0,35.4801,35.4995,35.4508,35.4703,13200.0
2014-09-15 12:35:00,36.41,36.42,36.4,36.41,4800.0,35.4703,35.4801,35.4606,35.4703,4800.0
2014-09-15 12:40:00,36.4,36.5,36.39,36.5,10100.0,35.4606,35.558,35.4508,35.558,10100.0
2014-09-15 12:45:00,36.51,36.53,36.49,36.5,13700.0,35.5677,35.5872,35.5483,35.558,13700.0
2014-09-15 12:50:00,36.5,36.52,36.48,36.52,9200.0,35.558,35.5775,35.5385,35.5775,9200.0
2014-09-15 12:55:00,36.52,36.53,36.5,36.52,15300.0,35.5775,35.5872,35.558,35.5775,15300.0
2014-09-15 13:00:00,36.51,36.56,36.5,36.55,9900.0,35.5677,35.6164,35.558,35.6067,9900.0
2014-09-15 13:05:00,36.55,36.6,36.54,36.59,13600.0,35.6067,35.6554,35.597,35.6457,13600.0
2014-09-15 13:10:00,36.58,36.59,36.54,36.55,14000.0,35.6359,35.6457,35.597,35.6067,14000.0
2014-09-15 13:15:00,36.56,36.56,36.53,36.53,9300.0,35.6164,35.6164,35.5872,35.5872,9300.0
2014-09-15 13:20:00,36.53,36.53,36.42,36.49,49000.0,35.5872,35.5872,35.4801,35.5483,49000.0
2014-09-15 13:25:00,36.5,36.51,36.45,36.46,22600.0,35.558,35.5677,35.5093,35.519,22600.0
2014-09-15 13:30:00,36.47,36.49,36.45,36.45,27100.0,35.5288,35.5483,35.5093,35.5093,27100.0
2014-09-15 13:35:00,36.46,36.48,36.45,36.47,21700.0,35.519,35.5385,35.5093,35.5288,21700.0
2014-09-15 13:40:00,36.46,36.48,36.45,36.46,13600.0,35.519,35.5385,35.5093,35.519,13600.0
2014-09-15 13:45:00,36.46,36.48,36.45,36.47,25500.0,35.519,35.5385,35.5093,35.5288,25500.0
2014-09-15 13:50:00,36.47,36.48,36.43,36.43,32300.0,35.5288,35.5385,35.4898,35.4898,32300.0
2014-09-15 13:55:00,36.41,36.47,36.41,36.47,51300.0,35.4703,35.5288,35.4703,35.5288,51300.0
2014-09-15 14:00:00,36.47,36.48,36.43,36.47,21400.0,35.5288,35.5385,35.4898,35.5288,21400.0
2014-09-15 14:05:00,36.46,36.47,36.44,36.46,11900.0,35.519,35.5288,35.4995,35.519,11900.0
2014-09-15 14:10:00,36.46,36.47,36.45,36.45,13600.0,35.519,35.5288,35.5093,35.5093,13600.0
2014-09-15 14:15:00,36.45,36.46,36.42,36.46,41300.0,35.5093,35.519,35.4801,35.519,41300.0
2014-09-15 14:20:00,36.45,36.46,36.42,36.44,16900.0,35.5093,35.519,35.4801,35.4995,16900.0
2014-09-15 14:25:00,36.43,36.55,36.43,36.55,19500.0,35.4898,35.6067,35.4898,35.6067,19500.0
2014-09-15 14:30:00,36.55,36.57,36.54,36.56,15200.0,35.6067,35.6262,35.597,35.6164,15200.0
2014-09-15 14:35:00,36.55,36.61,36.55,36.57,21900.0,35.6067,35.6652,35.6067,35.6262,21900.0
2014-09-15 14:40:00,36.57,36.57,36.51,36.51,12900.0,35.6262,35.6262,35.5677,35.5677,12900.0
2014-09-15 14:45:00,36.51,36.52,36.44,36.46,28600.0,35.5677,35.5775,35.4995,35.519,28600.0
2014-09-15 14:50:00,36.47,36.51,36.46,36.49,24700.0,35.5288,35.5677,35.519,35.5483,24700.0
2014-09-15 14:55:00,36.49,36.52,36.48,36.5,19200.0,35.5483,35.5775,35.5385,35.558,19200.0
2014-09-15 15:00:00,36.51,36.56,36.51,36.52,37000.0,35.5677,35.6164,35.5677,35.5775,37000.0
2014-09-15 15:05:00,36.52,36.52,36.49,36.5,14000.0,35.5775,35.5775,35.5483,35.558,14000.0
2014-09-15 15:10:00,36.49,36.52,36.49,36.5,29000.0,35.5483,35.5775,35.5483,35.558,29000.0
2014-09-15 15:15:00,36.49,36.55,36.49,36.5,26000.0,35.5483,35.6067,35.5483,35.558,26000.0
2014-09-15 15:20:00,36.49,36.52,36.49,36.49,26600.0,35.5483,35.5775,35.5483,35.5483,26600.0
2014-09-15 15:25:00,36.5,36.54,36.49,36.53,20300.0,35.558,35.597,35.5483,35.5872,20300.0
2014-09-15 15:30:00,36.53,36.53,36.48,36.53,27700.0,35.5872,35.5872,35.5385,35.5872,27700.0
2014-09-15 15:35:00,36.52,36.54,36.5,36.51,40700.0,35.5775,35.597,35.558,35.5677,40700.0
2014-09-15 15:40:00,36.5,36.53,36.49,36.51,53700.0,35.558,35.5872,35.5483,35.5677,53700.0
2014-09-15 15:45:00,36.5,36.53,36.49,36.49,72200.0,35.558,35.5872,35.5483,35.5483,72200.0
2014-09-15 15:50:00,36.49,36.54,36.47,36.53,201700.0,35.5483,35.597,35.5288,35.5872,201700.0
2014-09-15 15:55:00,36.54,36.55,36.51,36.53,127600.0,35.597,35.6067,35.5677,35.5872,127600.0
2014-09-16 09:30:00,36.4,36.53,36.33,36.49,29400.0,35.4606,35.5872,35.3924,35.5483,29400.0
2014-09-16 09:35:00,36.45,36.46,36.33,36.33,29700.0,35.5093,35.519,35.3924,35.3924,29700.0
2014-09-16 09:40:00,36.35,36.41,36.33,36.41,29100.0,35.4119,35.4703,35.3924,35.4703,29100.0
2014-09-16 09:45:00,36.41,36.47,36.36,36.37,43100.0,35.4703,35.5288,35.4216,35.4314,43100.0
2014-09-16 09:50:00,36.36,36.46,36.36,36.44,37400.0,35.4216,35.519,35.4216,35.4995,37400.0
2014-09-16 09:55:00,36.44,36.46,36.41,36.43,21600.0,35.4995,35.519,35.4703,35.4898,21600.0
2014-09-16 10:00:00,36.42,36.48,36.4,36.43,66300.0,35.4801,35.5385,35.4606,35.4898,66300.0
2014-09-16 10:05:00,36.43,36.43,36.38,36.4,40400.0,35.4898,35.4898,35.4411,35.4606,40400.0
2014-09-16 10:10:00,36.4,36.53,36.38,36.53,34000.0,35.4606,35.5872,35.4411,35.5872,34000.0
2014-09-16 10:15:00,36.53,36.54,36.47,36.48,28400.0,35.5872,35.597,35.5288,35.5385,28400.0
2014-09-16 10:20:00,36.47,36.57,36.45,36.53,98600.0,35.5288,35.6262,35.5093,35.5872,98600.0
2014-09-16 10:25:00,36.52,36.55,36.5,36.53,24300.0,35.5775,35.6067,35.558,35.5872,24300.0
2014-09-16 10:30:00,36.53,36.6,36.52,36.53,34300.0,35.5872,35.6554,35.5775,35.5872,34300.0
2014-09-16 10:35:00,36.53,36.57,36.5,36.55,20500.0,35.5872,35.6262,35.558,35.6067,20500.0
2014-09-16 10:40:00,36.54,36.54,36.47,36.49,23600.0,35.597,35.597,35.5288,35.5483,23600.0
2014-09-16 10:45:00,36.49,36.56,36.47,36.51,19100.0,35.5483,35.6164,35.5288,35.5677,19100.0
2014-09-16 10:50:00,36.51,36.56,36.5,36.56,9600.0,35.5677,35.6164,35.558,35.6164,9600.0
2014-09-16 10:55:00,36.56,36.56,36.47,36.49,11000.0,35.6164,35.6164,35.5288,35.5483,11000.0
2014-09-16 11:00:00,36.48,36.5,36.45,36.47,11300.0,35.5385,35.558,35.5093,35.5288,11300.0
2014-09-16 11:05:00,36.48,36.49,36.43,36.44,10100.0,35.5385,35.5483,35.4898,35.4995,10100.0
2014-09-16 11:10:00,36.44,36.47,36.43,36.44,13100.0,35.4995,35.5288,35.4898,35.4995,13100.0
2014-09-16 11:15:00,36.45,36.47,36.44,36.44,8900.0,35.5093,35.5288,35.4995,35.4995,8900.0
2014-09-16 11:20:00,36.44,36.55,36.44,36.55,12500.0,35.4995,35.6067,35.4995,35.6067,12500.0
2014-09-16 11:25:00,36.55,36.63,36.54,36.61,19600.0,35.6067,35.6846,35.597,35.6652,19600.0
2014-09-16 11:30:00,36.6,36.66,36.6,36.65,11300.0,35.6554,35.7139,35.6554,35.7041,11300.0
2014-09-16 11:35:00,36.65,36.7,36.64,36.69,16400.0,35.7041,35.7528,35.6944,35.7431,16400.0
2014-09-16 11:40:00,36.7,36.73,36.68,36.71,13200.0,35.7528,35.7821,35.7333,35.7626,13200.0
2014-09-16 11:45:00,36.7,36.81,36.7,36.81,13400.0,35.7528,35.86,35.7528,35.86,13400.0
2014-09-16 11:50:00,36.81,36.88,36.81,36.87,31100.0,35.86,35.9282,35.86,35.9184,31100.0
2014-09-16 11:55:00,36.88,36.91,36.87,36.9,24600.0,35.9282,35.9574,35.9184,35.9477,24600.0
2014-09-16 12:00:00,36.89,36.9,36.83,36.83,9800.0,35.9379,35.9477,35.8795,35.8795,9800.0
2014-09-16 12:05:00,36.83,36.84,36.83,36.84,9900.0,35.8795,35.8892,35.8795,35.8892,9900.0
2014-09-16 12:10:00,36.84,36.9,36.83,36.85,40500.0,35.8892,35.9477,35.8795,35.899,40500.0
2014-09-16 12:15:00,36.84,36.87,36.83,36.87,9000.0,35.8892,35.9184,35.8795,35.9184,9000.0
2014-09-16 12:20:00,36.85,36.97,36.84,36.97,13400.0,35.899,36.0159,35.8892,36.0159,13400.0
2014-09-16 12:25:00,36.97,36.99,36.96,36.98,13800.0,36.0159,36.0353,36.0061,36.0256,13800.0
2014-09-16 12:30:00,36.98,37.05,36.97,37.03,13000.0,36.0256,36.0938,36.0159,36.0743,13000.0
2014-09-16 12:35:00,37.02,37.1,37.01,37.08,19600.0,36.0646,36.1425,36.0548,36.123,19600.0
2014-09-16 12:40:00,37.08,37.08,37.02,37.03,13400.0,36.123,36.123,36.0646,36.0743,13400.0
2014-09-16 12:45:00,37.03,37.06,37.0,37.0,10400.0,36.0743,36.1035,36.0451,36.0451,10400.0
2014-09-16 12:50:00,37.0,37.07,36.99,37.06,13900.0,36.0451,36.1133,36.0353,36.1035,13900.0
2014-09-16 12:55:00,37.06,37.11,37.06,37.09,19100.0,36.1035,36.1523,36.1035,36.1328,19100.0
2014-09-16 13:00:00,37.1,37.13,37.08,37.08,32600.0,36.1425,36.1717,36.123,36.123,32600.0
2014-09-16 13:05:00,37.08,37.18,37.08,37.15,25100.0,36.123,36.2204,36.123,36.1912,25100.0
2014-09-16 13:10:00,37.13,37.14,37.11,37.11,12300.0,36.1717,36.1815,36.1523,36.1523,12300.0
2014-09-16 13:15:00,37.11,37.16,37.09,37.13,24600.0,36.1523,36.201,36.1328,36.1717,24600.0
2014-09-16 13:20:00,37.12,37.15,37.11,37.13,47600.0,36.162,36.1912,36.1523,36.1717,47600.0
2014-09-16 13:25:00,37.12,37.15,37.12,37.13,28800.0,36.162,36.1912,36.162,36.1717,28800.0
2014-09-16 13:30:00,37.14,37.17,37.13,37.15,28600.0,36.1815,36.2107,36.1717,36.1912,28600.0
2014-09-16 13:35:00,37.15,37.22,37.15,37.21,26000.0,36.1912,36.2594,36.1912,36.2497,26000.0
2014-09-16 13:40:00,37.2,37.25,37.19,37.2,24300.0,36.2399,36.2886,36.2302,36.2399,24300.0
2014-09-16 13:45:00,37.18,37.2,37.16,37.17,10900.0,36.2204,36.2399,36.201,36.2107,10900.0
2014-09-16 13:50:00,37.18,37.18,37.13,37.15,16100.0,36.2204,36.2204,36.1717,36.1912,16100.0
2014-09-16 13:55:00,37.14,37.19,37.14,37.14,14600.0,36.1815,36.2302,36.1815,36.1815,14600.0
2014-09-16 14:00:00,37.15,37.16,37.12,37.15,12400.0,36.1912,36.201,36.162,36.1912,12400.0
2014-09-16 14:05:00,37.15,37.18,37.12,37.12,18600.0,36.1912,36.2204,36.162,36.162,18600.0
2014-09-16 14:10:00,37.11,37.14,37.1,37.11,7000.0,36.1523,36.1815,36.1425,36.1523,7000.0
2014-09-16 14:15:00,37.11,37.11,37.07,37.07,10700.0,36.1523,36.1523,36.1133,36.1133,10700.0
2014-09-16 14:20:00,37.08,37.09,37.06,37.07,8500.0,36.123,36.1328,36.1035,36.1133,8500.0
2014-09-16 14:25:00,37.06,37.08,37.04,37.04,14200.0,36.1035,36.123,36.0841,36.0841,14200.0
2014-09-16 14:30:00,37.05,37.07,37.04,37.06,12900.0,36.0938,36.1133,36.0841,36.1035,12900.0
2014-09-16 14:35:00,37.06,37.06,37.04,37.04,5000.0,36.1035,36.1035,36.0841,36.0841,5000.0
2014-09-16 14:40:00,37.03,37.06,37.03,37.06,11300.0,36.0743,36.1035,36.0743,36.1035,11300.0
2014-09-16 14:45:00,37.06,37.07,37.03,37.03,16500.0,36.1035,36.1133,36.0743,36.0743,16500.0
2014-09-16 14:50:00,37.03,37.04,37.02,37.02,2200.0,36.0743,36.0841,36.0646,36.0646,2200.0
2014-09-16 14:55:00,37.02,37.04,37.01,37.02,17900.0,36.0646,36.0841,36.0548,36.0646,17900.0
2014-09-16 15:00:00,37.02,37.03,37.0,37.0,11500.0,36.0646,36.0743,36.0451,36.0451,11500.0
2014-09-16 15:05:00,37.01,37.05,37.0,37.03,28100.0,36.0548,36.0938,36.0451,36.0743,28100.0
2014-09-16 15:10:00,37.03,37.04,37.01,37.01,11300.0,36.0743,36.0841,36.0548,36.0548,11300.0
2014-09-16 15:15:00,37.01,37.02,37.0,37.01,8400.0,36.0548,36.0646,36.0451,36.0548,8400.0
2014-09-16 15:20:00,37.01,37.01,37.0,37.01,12500.0,36.0548,36.0548,36.0451,36.0548,12500.0
2014-09-16 15:25:00,37.01,37.01,36.98,36.98,24400.0,36.0548,36.0548,36.0256,36.0256,24400.0
2014-09-16 15:30:00,36.98,37.0,36.95,36.95,49700.0,36.0256,36.0451,35.9964,35.9964,49700.0
2014-09-16 15:35:00,36.96,36.98,36.95,36.97,28500.0,36.0061,36.0256,35.9964,36.0159,28500.0
2014-09-16 15:40:00,36.97,37.03,36.97,37.03,21900.0,36.0159,36.0743,36.0159,36.0743,21900.0
2014-09-16 15:45:00,37.03,37.03,37.02,37.03,28000.0,36.0743,36.0743,36.0646,36.0743,28000.0
2014-09-16 15:50:00,37.03,37.06,37.01,37.01,82500.0,36.0743,36.1035,36.0548,36.0548,82500.0
2014-09-16 15:55:00,37.01,37.04,37.01,37.02,90200.0,36.0548,36.0841,36.0548,36.0646,90200.0
2014-09-17 09:30:00,36.81,37.18,36.8,37.18,41000.0,35.86,36.2204,35.8503,36.2204,41000.0
2014-09-17 09:35:00,37.18,37.35,37.15,37.3,13400.0,36.2204,36.3861,36.1912,36.3373,13400.0
2014-09-17 09:40:00,37.32,37.4,37.32,37.39,18100.0,36.3568,36.4348,36.3568,36.425,18100.0
2014-09-17 09:45:00,37.41,37.46,37.41,37.45,16000.0,36.4445,36.4932,36.4445,36.4835,16000.0
2014-09-17 09:50:00,37.44,37.47,37.28,37.3,27500.0,36.4737,36.503,36.3179,36.3373,27500.0
2014-09-17 09:55:00,37.29,37.32,37.25,37.25,4600.0,36.3276,36.3568,36.2886,36.2886,4600.0
2014-09-17 10:00:00,37.24,37.3,37.17,37.25,28100.0,36.2789,36.3373,36.2107,36.2886,28100.0
2014-09-17 10:05:00,37.21,37.25,37.12,37.12,26100.0,36.2497,36.2886,36.162,36.162,26100.0
2014-09-17 10:10:00,37.12,37.14,37.07,37.09,8800.0,36.162,36.1815,36.1133,36.1328,8800.0
2014-09-17 10:15:00,37.08,37.12,37.06,37.08,9500.0,36.123,36.162,36.1035,36.123,9500.0
2014-09-17 10:20:00,37.07,37.09,37.06,37.06,8100.0,36.1133,36.1328,36.1035,36.1035,8100.0
2014-09-17 10:25:00,37.06,37.15,37.04,37.11,14400.0,36.1035,36.1912,36.0841,36.1523,14400.0
2014-09-17 10:30:00,37.14,37.17,37.08,37.11,10900.0,36.1815,36.2107,36.123,36.1523,10900.0
2014-09-17 10:35:00,37.11,37.12,37.06,37.08,11000.0,36.1523,36.162,36.1035,36.123,11000.0
2014-09-17 10:40:00,37.07,37.12,37.07,37.08,13300.0,36.1133,36.162,36.1133,36.123,13300.0
2014-09-17 10:45:00,37.07,37.09,37.02,37.09,12500.0,36.1133,36.1328,36.0646,36.1328,12500.0
2014-09-17 10:50:00,37.08,37.1,37.03,37.08,13200.0,36.123,36.1425,36.0743,36.123,13200.0
2014-09-17 10:55:00,37.08,37.09,37.04,37.09,9500.0,36.123,36.1328,36.0841,36.1328,9500.0
2014-09-17 11:00:00,37.07,37.2,37.06,37.2,17000.0,36.1133,36.2399,36.1035,36.2399,17000.0
2014-09-17 11:05:00,37.2,37.23,37.19,37.23,24400.0,36.2399,36.2692,36.2302,36.2692,24400.0
2014-09-17 11:10:00,37.22,37.25,37.2,37.22,24400.0,36.2594,36.2886,36.2399,36.2594,24400.0
2014-09-17 11:15:00,37.21,37.26,37.2,37.24,17000.0,36.2497,36.2984,36.2399,36.2789,17000.0
2014-09-17 11:20:00,37.23,37.23,37.18,37.19,13100.0,36.2692,36.2692,36.2204,36.2302,13100.0
2014-09-17 11:25:00,37.19,37.22,37.14,37.17,11700.0,36.2302,36.2594,36.1815,36.2107,11700.0
2014-09-17 11:30:00,37.17,37.17,37.08,37.09,11900.0,36.2107,36.2107,36.123,36.1328,11900.0
2014-09-17 11:35:00,37.1,37.1,37.08,37.09,8700.0,36.1425,36.1425,36.123,36.1328,8700.0
2014-09-17 11:40:00,37.09,37.09,37.04,37.05,7500.0,36.1328,36.1328,36.0841,36.0938,7500.0
2014-09-17 11:45:00,37.04,37.11,37.04,37.11,8300.0,36.0841,36.1523,36.0841,36.1523,8300.0
2014-09-17 11:50:00,37.11,37.11,37.07,37.09,15700.0,36.1523,36.1523,36.1133,36.1328,15700.0
2014-09-17 11:55:00,37.09,37.12,37.08,37.09,16200.0,36.1328,36.162,36.123,36.1328,16200.0
2014-09-17 12:00:00,37.1,37.12,37.09,37.11,8900.0,36.1425,36.162,36.1328,36.1523,8900.0
2014-09-17 12:05:00,37.11,37.12,37.1,37.1,8100.0,36.1523,36.162,36.1425,36.1425,8100.0
2014-09-17 12:10:00,37.09,37.1,37.08,37.08,8600.0,36.1328,36.1425,36.123,36.123,8600.0
2014-09-17 12:15:00,37.08,37.09,37.05,37.06,8300.0,36.123,36.1328,36.0938,36.1035,8300.0
2014-09-17 12:20:00,37.05,37.07,37.0,37.01,20400.0,36.0938,36.1133,36.0451,36.0548,20400.0
2014-09-17 12:25:00,37.0,37.0,36.97,36.98,14100.0,36.0451,36.0451,36.0159,36.0256,14100.0
2014-09-17 12:30:00,36.97,36.98,36.97,36.97,2300.0,36.0159,36.0256,36.0159,36.0159,2300.0
2014-09-17 12:35:00,36.98,37.0,36.98,37.0,10500.0,36.0256,36.0451,36.0256,36.0451,10500.0
2014-09-17 12:40:00,36.99,37.04,36.98,37.01,67200.0,36.0353,36.0841,36.0256,36.0548,67200.0
2014-09-17 12:45:00,37.0,37.02,36.96,36.96,8100.0,36.0451,36.0646,36.0061,36.0061,8100.0
2014-09-17 12:50:00,36.96,36.97,36.92,36.92,7900.0,36.0061,36.0159,35.9672,35.9672,7900.0
2014-09-17 12:55:00,36.92,36.94,36.87,36.87,79000.0,35.9672,35.9866,35.9184,35.9184,79000.0
2014-09-17 13:00:00,36.88,36.88,36.83,36.83,13500.0,35.9282,35.9282,35.8795,35.8795,13500.0
2014-09-17 13:05:00,36.83,36.83,36.75,36.77,41600.0,35.8795,35.8795,35.8015,35.821,41600.0
2014-09-17 13:10:00,36.77,36.81,36.73,36.73,25500.0,35.821,35.86,35.7821,35.7821,25500.0
2014-09-17 13:15:00,36.73,36.75,36.69,36.69,27600.0,35.7821,35.8015,35.7431,35.7431,27600.0
2014-09-17 13:20:00,36.69,36.7,36.67,36.69,7500.0,35.7431,35.7528,35.7236,35.7431,7500.0
2014-09-17 13:25:00,36.68,36.7,36.64,36.65,16400.0,35.7333,35.7528,35.6944,35.7041,16400.0
2014-09-17 13:30:00,36.64,36.66,36.61,36.63,31000.0,35.6944,35.7139,35.6652,35.6846,31000.0
2014-09-17 13:35:00,36.63,36.63,36.55,36.55,32400.0,35.6846,35.6846,35.6067,35.6067,32400.0
2014-09-17 13:40:00,36.55,36.58,36.54,36.57,25800.0,35.6067,35.6359,35.597,35.6262,25800.0
2014-09-17 13:45:00,36.56,36.57,36.48,36.49,18300.0,35.6164,35.6262,35.5385,35.5483,18300.0
2014-09-17 13:50:00,36.49,36.52,36.44,36.47,44900.0,35.5483,35.5775,35.4995,35.5288,44900.0
2014-09-17 13:55:00,36.48,36.5,36.46,36.46,27900.0,35.5385,35.558,35.519,35.519,27900.0
2014-09-17 14:00:00,36.48,36.55,36.28,36.33,53800.0,35.5385,35.6067,35.3437,35.3924,53800.0
2014-09-17 14:05:00,36.33,36.55,36.33,36.53,74400.0,35.3924,35.6067,35.3924,35.5872,74400.0
2014-09-17 14:10:00,36.55,36.68,36.55,36.66,31400.0,35.6067,35.7333,35.6067,35.7139,31400.0
2014-09-17 14:15:00,36.66,36.67,36.58,36.6,56000.0,35.7139,35.7236,35.6359,35.6554,56000.0
2014-09-17 14:20:00,36.6,36.61,36.58,36.61,47600.0,35.6554,35.6652,35.6359,35.6652,47600.0
2014-09-17 14:25:00,36.6,36.61,36.55,36.59,66200.0,35.6554,35.6652,35.6067,35.6457,66200.0
2014-09-17 14:30:00,36.58,36.6,36.54,36.55,51900.0,35.6359,35.6554,35.597,35.6067,51900.0
2014-09-17 14:35:00,36.55,36.59,36.55,36.56,20700.0,35.6067,35.6457,35.6067,35.6164,20700.0
2014-09-17 14:40:00,36.56,36.59,36.55,36.57,22300.0,35.6164,35.6457,35.6067,35.6262,22300.0
2014-09-17 14:45:00,36.56,36.58,36.53,36.58,21900.0,35.6164,35.6359,35.5872,35.6359,21900.0
2014-09-17 14:50:00,36.59,36.61,36.57,36.6,44800.0,35.6457,35.6652,35.6262,35.6554,44800.0
2014-09-17 14:55:00,36.6,36.62,36.59,36.61,14900.0,35.6554,35.6749,35.6457,35.6652,14900.0
2014-09-17 15:00:00,36.61,36.66,36.59,36.61,49500.0,35.6652,35.7139,35.6457,35.6652,49500.0
2014-09-17 15:05:00,36.6,36.61,36.58,36.6,38500.0,35.6554,35.6652,35.6359,35.6554,38500.0
2014-09-17 15:10:00,36.59,36.59,36.5,36.51,37900.0,35.6457,35.6457,35.558,35.5677,37900.0
2014-09-17 15:15:00,36.52,36.54,36.49,36.5,55000.0,35.5775,35.597,35.5483,35.558,55000.0
2014-09-17 15:20:00,36.51,36.51,36.35,36.36,68600.0,35.5677,35.5677,35.4119,35.4216,68600.0
2014-09-17 15:25:00,36.36,36.42,36.34,36.42,43100.0,35.4216,35.4801,35.4021,35.4801,43100.0
2014-09-17 15:30:00,36.41,36.43,36.37,36.38,44700.0,35.4703,35.4898,35.4314,35.4411,44700.0
2014-09-17 15:35:00,36.38,36.41,36.37,36.38,29200.0,35.4411,35.4703,35.4314,35.4411,29200.0
2014-09-17 15:40:00,36.38,36.45,36.38,36.45,81700.0,35.4411,35.5093,35.4411,35.5093,81700.0
2014-09-17 15:45:00,36.45,36.45,36.41,36.43,73100.0,35.5093,35.5093,35.4703,35.4898,73100.0
2014-09-17 15:50:00,36.43,36.46,36.42,36.43,65700.0,35.4898,35.519,35.4801,35.4898,65700.0
2014-09-17 15:55:00,36.44,36.44,36.37,36.41,140600.0,35.4995,35.4995,35.4314,35.4703,140600.0
2014-09-18 09:30:00,36.49,36.79,36.42,36.78,53300.0,35.5483,35.8405,35.4801,35.8308,53300.0
2014-09-18 09:35:00,36.78,36.85,36.69,36.7,24400.0,35.8308,35.899,35.7431,35.7528,24400.0
2014-09-18 09:40:00,36.69,36.73,36.63,36.69,18500.0,35.7431,35.7821,35.6846,35.7431,18500.0
2014-09-18 09:45:00,36.69,36.81,36.69,36.76,20400.0,35.7431,35.86,35.7431,35.8113,20400.0
2014-09-18 09:50:00,36.75,36.96,36.74,36.91,30400.0,35.8015,36.0061,35.7918,35.9574,30400.0
2014-09-18 09:55:00,36.9,37.0,36.84,37.0,13100.0,35.9477,36.0451,35.8892,36.0451,13100.0
2014-09-18 10:00:00,37.02,37.08,36.95,37.08,33100.0,36.0646,36.123,35.9964,36.123,33100.0
2014-09-18 10:05:00,37.08,37.08,37.02,37.04,36900.0,36.123,36.123,36.0646,36.0841,36900.0
2014-09-18 10:10:00,37.04,37.08,36.97,36.97,30700.0,36.0841,36.123,36.0159,36.0159,30700.0
2014-09-18 10:15:00,36.98,37.0,36.9,36.9,20900.0,36.0256,36.0451,35.9477,35.9477,20900.0
2014-09-18 10:20:00,36.9,36.99,36.9,36.95,16800.0,35.9477,36.0353,35.9477,35.9964,16800.0
2014-09-18 10:25:00,36.95,36.95,36.84,36.84,19400.0,35.9964,35.9964,35.8892,35.8892,19400.0
2014-09-18 10:30:00,36.84,36.95,36.82,36.95,22100.0,35.8892,35.9964,35.8697,35.9964,22100.0
2014-09-18 10:35:00,36.95,36.98,36.9,36.91,13400.0,35.9964,36.0256,35.9477,35.9574,13400.0
2014-09-18 10:40:00,36.92,36.94,36.92,36.94,5700.0,35.9672,35.9866,35.9672,35.9866,5700.0
2014-09-18 10:45:00,36.94,36.97,36.93,36.93,16200.0,35.9866,36.0159,35.9769,35.9769,16200.0
2014-09-18 10:50:00,36.93,36.98,36.92,36.97,14000.0,35.9769,36.0256,35.9672,36.0159,14000.0
2014-09-18 10:55:00,36.98,37.0,36.94,36.98,25800.0,36.0256,36.0451,35.9866,36.0256,25800.0
2014-09-18 11:00:00,36.98,37.03,36.98,37.03,11100.0,36.0256,36.0743,36.0256,36.0743,11100.0
2014-09-18 11:05:00,37.02,37.09,37.02,37.09,16800.0,36.0646,36.1328,36.0646,36.1328,16800.0
2014-09-18 11:10:00,37.09,37.16,37.08,37.15,46000.0,36.1328,36.201,36.123,36.1912,46000.0
2014-09-18 11:15:00,37.15,37.19,37.15,37.19,11700.0,36.1912,36.2302,36.1912,36.2302,11700.0
2014-09-18 11:20:00,37.19,37.25,37.18,37.25,12900.0,36.2302,36.2886,36.2204,36.2886,12900.0
2014-09-18 11:25:00,37.26,37.31,37.24,37.29,112600.0,36.2984,36.3471,36.2789,36.3276,112600.0
2014-09-18 11:30:00,37.29,37.3,37.23,37.23,49500.0,36.3276,36.3373,36.2692,36.2692,49500.0
2014-09-18 11:35:00,37.23,37.23,37.09,37.09,33400.0,36.2692,36.2692,36.1328,36.1328,33400.0
2014-09-18 11:40:00,37.09,37.1,37.06,37.08,14300.0,36.1328,36.1425,36.1035,36.123,14300.0
2014-09-18 11:45:00,37.09,37.18,37.08,37.11,22800.0,36.1328,36.2204,36.123,36.1523,22800.0
2014-09-18 11:50:00,37.12,37.17,37.11,37.15,30000.0,36.162,36.2107,36.1523,36.1912,30000.0
2014-09-18 11:55:00,37.15,37.18,37.15,37.15,13500.0,36.1912,36.2204,36.1912,36.1912,13500.0
2014-09-18 12:00:00,37.15,37.24,37.14,37.24,25700.0,36.1912,36.2789,36.1815,36.2789,25700.0
2014-09-18 12:05:00,37.23,37.24,37.22,37.22,20600.0,36.2692,36.2789,36.2594,36.2594,20600.0
2014-09-18 12:10:00,37.22,37.24,37.21,37.24,20700.0,36.2594,36.2789,36.2497,36.2789,20700.0
2014-09-18 12:15:00,37.23,37.27,37.23,37.27,53700.0,36.2692,36.3081,36.2692,36.3081,53700.0
2014-09-18 12:20:00,37.27,37.28,37.26,37.27,13500.0,36.3081,36.3179,36.2984,36.3081,13500.0
2014-09-18 12:25:00,37.27,37.27,37.26,37.27,15200.0,36.3081,36.3081,36.2984,36.3081,15200.0
2014-09-18 12:30:00,37.27,37.28,37.26,37.27,8700.0,36.3081,36.3179,36.2984,36.3081,8700.0
2014-09-18 12:35:00,37.28,37.29,37.27,37.28,23700.0,36.3179,36.3276,36.3081,36.3179,23700.0
2014-09-18 12:40:00,37.27,37.27,37.25,37.26,11900.0,36.3081,36.3081,36.2886,36.2984,11900.0
2014-09-18 12:45:00,37.26,37.27,37.25,37.27,5900.0,36.2984,36.3081,36.2886,36.3081,5900.0
2014-09-18 12:50:00,37.26,37.26,37.2,37.2,17000.0,36.2984,36.2984,36.2399,36.2399,17000.0
2014-09-18 12:55:00,37.2,37.22,37.18,37.21,11100.0,36.2399,36.2594,36.2204,36.2497,11100.0
2014-09-18 13:00:00,37.22,37.24,37.22,37.23,6100.0,36.2594,36.2789,36.2594,36.2692,6100.0
2014-09-18 13:05:00,37.23,37.25,37.23,37.23,6000.0,36.2692,36.2886,36.2692,36.2692,6000.0
2014-09-18 13:10:00,37.23,37.26,37.23,37.24,8700.0,36.2692,36.2984,36.2692,36.2789,8700.0
2014-09-18 13:15:00,37.24,37.25,37.22,37.22,7500.0,36.2789,36.2886,36.2594,36.2594,7500.0
2014-09-18 13:20:00,37.23,37.23,37.19,37.19,7400.0,36.2692,36.2692,36.2302,36.2302,7400.0
2014-09-18 13:25:00,37.2,37.23,37.19,37.21,5000.0,36.2399,36.2692,36.2302,36.2497,5000.0
2014-09-18 13:30:00,37.21,37.25,37.2,37.21,36200.0,36.2497,36.2886,36.2399,36.2497,36200.0
2014-09-18 13:35:00,37.21,37.23,37.21,37.23,4700.0,36.2497,36.2692,36.2497,36.2692,4700.0
2014-09-18 13:40:00,37.24,37.25,37.2,37.21,11400.0,36.2789,36.2886,36.2399,36.2497,11400.0
2014-09-18 13:45:00,37.22,37.22,37.19,37.19,6700.0,36.2594,36.2594,36.2302,36.2302,6700.0
2014-09-18 13:50:00,37.19,37.22,37.18,37.22,15300.0,36.2302,36.2594,36.2204,36.2594,15300.0
2014-09-18 13:55:00,37.22,37.22,37.17,37.17,9300.0,36.2594,36.2594,36.2107,36.2107,9300.0
2014-09-18 14:00:00,37.18,37.2,37.18,37.18,7800.0,36.2204,36.2399,36.2204,36.2204,7800.0
2014-09-18 14:05:00,37.19,37.23,37.18,37.23,6900.0,36.2302,36.2692,36.2204,36.2692,6900.0
2014-09-18 14:10:00,37.24,37.27,37.24,37.26,11300.0,36.2789,36.3081,36.2789,36.2984,11300.0
2014-09-18 14:15:00,37.26,37.26,37.23,37.23,4300.0,36.2984,36.2984,36.2692,36.2692,4300.0
2014-09-18 14:20:00,37.23,37.23,37.18,37.18,9300.0,36.2692,36.2692,36.2204,36.2204,9300.0
2014-09-18 14:25:00,37.19,37.21,37.17,37.18,9000.0,36.2302,36.2497,36.2107,36.2204,9000.0
2014-09-18 14:30:00,37.17,37.19,37.15,37.16,15200.0,36.2107,36.2302,36.1912,36.201,15200.0
2014-09-18 14:35:00,37.15,37.17,37.14,37.17,11000.0,36.1912,36.2107,36.1815,36.2107,11000.0
2014-09-18 14:40:00,37.18,37.18,37.15,37.15,8300.0,36.2204,36.2204,36.1912,36.1912,8300.0
2014-09-18 14:45:00,37.15,37.17,37.13,37.15,17600.0,36.1912,36.2107,36.1717,36.1912,17600.0
2014-09-18 14:50:00,37.14,37.17,37.13,37.16,16400.0,36.1815,36.2107,36.1717,36.201,16400.0
2014-09-18 14:55:00,37.16,37.17,37.15,37.15,12700.0,36.201,36.2107,36.1912,36.1912,12700.0
2014-09-18 15:00:00,37.14,37.17,37.13,37.15,14800.0,36.1815,36.2107,36.1717,36.1912,14800.0
2014-09-18 15:05:00,37.15,37.2,37.14,37.19,18500.0,36.1912,36.2399,36.1815,36.2302,18500.0
2014-09-18 15:10:00,37.2,37.2,37.16,37.17,34000.0,36.2399,36.2399,36.201,36.2107,34000.0
2014-09-18 15:15:00,37.18,37.21,37.17,37.21,11800.0,36.2204,36.2497,36.2107,36.2497,11800.0
2014-09-18 15:20:00,37.2,37.23,37.19,37.23,42700.0,36.2399,36.2692,36.2302,36.2692,42700.0
2014-09-18 15:25:00,37.24,37.27,37.22,37.26,29600.0,36.2789,36.3081,36.2594,36.2984,29600.0
2014-09-18 15:30:00,37.27,37.27,37.26,37.27,18100.0,36.3081,36.3081,36.2984,36.3081,18100.0
2014-09-18 15:35:00,37.27,37.3,37.26,37.3,28300.0,36.3081,36.3373,36.2984,36.3373,28300.0
2014-09-18 15:40:00,37.3,37.3,37.23,37.26,50000.0,36.3373,36.3373,36.2692,36.2984,50000.0
2014-09-18 15:45:00,37.26,37.27,37.21,37.21,36100.0,36.2984,36.3081,36.2497,36.2497,36100.0
2014-09-18 15:50:00,37.22,37.26,37.21,37.23,66200.0,36.2594,36.2984,36.2497,36.2692,66200.0
2014-09-18 15:55:00,37.23,37.26,37.23,37.25,89700.0,36.2692,36.2984,36.2692,36.2886,89700.0
2014-09-19 09:30:00,37.31,37.43,37.17,37.22,277500.0,36.3471,36.464,36.2107,36.2594,277500.0
2014-09-19 09:35:00,37.25,37.33,37.21,37.23,9000.0,36.2886,36.3666,36.2497,36.2692,9000.0
2014-09-19 09:40:00,37.23,37.27,37.21,37.27,8800.0,36.2692,36.3081,36.2497,36.3081,8800.0
2014-09-19 09:45:00,37.28,37.35,37.25,37.29,24000.0,36.3179,36.3861,36.2886,36.3276,24000.0
2014-09-19 09:50:00,37.29,37.32,37.22,37.26,52600.0,36.3276,36.3568,36.2594,36.2984,52600.0
2014-09-19 09:55:00,37.25,37.32,37.24,37.26,25000.0,36.2886,36.3568,36.2789,36.2984,25000.0
2014-09-19 10:00:00,37.27,37.36,37.27,37.36,34800.0,36.3081,36.3958,36.3081,36.3958,34800.0
2014-09-19 10:05:00,37.36,37.43,37.36,37.41,25700.0,36.3958,36.464,36.3958,36.4445,25700.0
2014-09-19 10:10:00,37.42,37.45,37.34,37.34,18400.0,36.4543,36.4835,36.3763,36.3763,18400.0
2014-09-19 10:15:00,37.33,37.36,37.29,37.3,11800.0,36.3666,36.3958,36.3276,36.3373,11800.0
2014-09-19 10:20:00,37.3,37.31,37.25,37.31,7500.0,36.3373,36.3471,36.2886,36.3471,7500.0
2014-09-19 10:25:00,37.31,37.35,37.27,37.28,14600.0,36.3471,36.3861,36.3081,36.3179,14600.0
2014-09-19 10:30:00,37.29,37.3,37.26,37.27,13200.0,36.3276,36.3373,36.2984,36.3081,13200.0
2014-09-19 10:35:00,37.27,37.27,37.2,37.23,14600.0,36.3081,36.3081,36.2399,36.2692,14600.0
2014-09-19 10:40:00,37.23,37.23,37.18,37.2,7600.0,36.2692,36.2692,36.2204,36.2399,7600.0
2014-09-19 10:45:00,37.2,37.23,37.19,37.22,14800.0,36.2399,36.2692,36.2302,36.2594,14800.0
2014-09-19 10:50:00,37.22,37.23,37.2,37.21,16600.0,36.2594,36.2692,36.2399,36.2497,16600.0
2014-09-19 10:55:00,37.2,37.2,37.09,37.1,32900.0,36.2399,36.2399,36.1328,36.1425,32900.0
2014-09-19 11:00:00,37.09,37.15,37.09,37.13,12500.0,36.1328,36.1912,36.1328,36.1717,12500.0
2014-09-19 11:05:00,37.14,37.14,37.09,37.13,13300.0,36.1815,36.1815,36.1328,36.1717,13300.0
2014-09-19 11:10:00,37.13,37.14,37.08,37.08,6200.0,36.1717,36.1815,36.123,36.123,6200.0
2014-09-19 11:15:00,37.09,37.16,37.08,37.14,6500.0,36.1328,36.201,36.123,36.1815,6500.0
2014-09-19 11:20:00,37.14,37.16,37.13,37.16,5700.0,36.1815,36.201,36.1717,36.201,5700.0
2014-09-19 11:25:00,37.16,37.19,37.15,37.17,10000.0,36.201,36.2302,36.1912,36.2107,10000.0
2014-09-19 11:30:00,37.16,37.18,37.11,37.12,10000.0,36.201,36.2204,36.1523,36.162,10000.0
2014-09-19 11:35:00,37.12,37.12,37.05,37.05,7700.0,36.162,36.162,36.0938,36.0938,7700.0
2014-09-19 11:40:00,37.04,37.05,37.02,37.03,13700.0,36.0841,36.0938,36.0646,36.0743,13700.0
2014-09-19 11:45:00,37.03,37.04,37.0,37.02,9800.0,36.0743,36.0841,36.0451,36.0646,9800.0
2014-09-19 11:50:00,37.02,37.05,37.02,37.04,33300.0,36.0646,36.0938,36.0646,36.0841,33300.0
2014-09-19 11:55:00,37.04,37.07,37.02,37.05,14400.0,36.0841,36.1133,36.0646,36.0938,14400.0
2014-09-19 12:00:00,37.05,37.05,36.99,37.02,10200.0,36.0938,36.0938,36.0353,36.0646,10200.0
2014-09-19 12:05:00,37.02,37.03,36.94,36.95,14700.0,36.0646,36.0743,35.9866,35.9964,14700.0
2014-09-19 12:10:00,36.96,36.96,36.91,36.92,10000.0,36.0061,36.0061,35.9574,35.9672,10000.0
2014-09-19 12:15:00,36.93,36.93,36.87,36.89,54300.0,35.9769,35.9769,35.9184,35.9379,54300.0
2014-09-19 12:20:00,36.89,36.91,36.87,36.89,23800.0,35.9379,35.9574,35.9184,35.9379,23800.0
2014-09-19 12:25:00,36.89,36.92,36.87,36.89,9100.0,35.9379,35.9672,35.9184,35.9379,9100.0
2014-09-19 12:30:00,36.88,36.88,36.8,36.84,11400.0,35.9282,35.9282,35.8503,35.8892,11400.0
2014-09-19 12:35:00,36.85,36.87,36.83,36.83,9200.0,35.899,35.9184,35.8795,35.8795,9200.0
2014-09-19 12:40:00,36.83,36.83,36.78,36.78,6300.0,35.8795,35.8795,35.8308,35.8308,6300.0
2014-09-19 12:45:00,36.78,36.83,36.77,36.83,14100.0,35.8308,35.8795,35.821,35.8795,14100.0
2014-09-19 12:50:00,36.82,36.84,36.8,36.83,6300.0,35.8697,35.8892,35.8503,35.8795,6300.0
2014-09-19 12:55:00,36.83,36.9,36.83,36.89,10000.0,35.8795,35.9477,35.8795,35.9379,10000.0
2014-09-19 13:00:00,36.89,36.9,36.86,36.89,6800.0,35.9379,35.9477,35.9087,35.9379,6800.0
2014-09-19 13:05:00,36.89,36.9,36.88,36.89,10000.0,35.9379,35.9477,35.9282,35.9379,10000.0
2014-09-19 13:10:00,36.89,36.89,36.84,36.85,4200.0,35.9379,35.9379,35.8892,35.899,4200.0
2014-09-19 13:15:00,36.86,36.89,36.84,36.88,9100.0,35.9087,35.9379,35.8892,35.9282,9100.0
2014-09-19 13:20:00,36.88,36.9,36.86,36.9,16300.0,35.9282,35.9477,35.9087,35.9477,16300.0
2014-09-19 13:25:00,36.9,36.95,36.9,36.93,6800.0,35.9477,35.9964,35.9477,35.9769,6800.0
2014-09-19 13:30:00,36.93,36.95,36.93,36.93,9900.0,35.9769,35.9964,35.9769,35.9769,9900.0
2014-09-19 13:35:00,36.94,36.95,36.92,36.93,10800.0,35.9866,35.9964,35.9672,35.9769,10800.0
2014-09-19 13:40:00,36.93,36.93,36.9,36.9,6000.0,35.9769,35.9769,35.9477,35.9477,6000.0
2014-09-19 13:45:00,36.9,36.94,36.89,36.91,21100.0,35.9477,35.9866,35.9379,35.9574,21100.0
2014-09-19 13:50:00,36.91,36.94,36.9,36.94,7300.0,35.9574,35.9866,35.9477,35.9866,7300.0
2014-09-19 13:55:00,36.94,36.95,36.93,36.95,10400.0,35.9866,35.9964,35.9769,35.9964,10400.0
2014-09-19 14:00:00,36.94,36.95,36.92,36.93,6900.0,35.9866,35.9964,35.9672,35.9769,6900.0
2014-09-19 14:05:00,36.92,36.92,36.9,36.9,13600.0,35.9672,35.9672,35.9477,35.9477,13600.0
2014-09-19 14:10:00,36.91,36.92,36.88,36.88,22500.0,35.9574,35.9672,35.9282,35.9282,22500.0
2014-09-19 14:15:00,36.88,36.89,36.85,36.85,10100.0,35.9282,35.9379,35.899,35.899,10100.0
2014-09-19 14:20:00,36.85,36.9,36.85,36.89,8200.0,35.899,35.9477,35.899,35.9379,8200.0
2014-09-19 14:25:00,36.88,36.9,36.87,36.9,7400.0,35.9282,35.9477,35.9184,35.9477,7400.0
2014-09-19 14:30:00,36.9,36.9,36.88,36.9,6000.0,35.9477,35.9477,35.9282,35.9477,6000.0
2014-09-19 14:35:00,36.9,36.9,36.88,36.89,24100.0,35.9477,35.9477,35.9282,35.9379,24100.0
2014-09-19 14:40:00,36.9,36.9,36.89,36.9,10100.0,35.9477,35.9477,35.9379,35.9477,10100.0
2014-09-19 14:45:00,36.9,36.9,36.87,36.9,63800.0,35.9477,35.9477,35.9184,35.9477,63800.0
2014-09-19 14:50:00,36.9,36.9,36.89,36.9,7400.0,35.9477,35.9477,35.9379,35.9477,7400.0
2014-09-19 14:55:00,36.89,36.9,36.86,36.88,13000.0,35.9379,35.9477,35.9087,35.9282,13000.0
2014-09-19 15:00:00,36.88,36.89,36.87,36.88,21100.0,35.9282,35.9379,35.9184,35.9282,21100.0
2014-09-19 15:05:00,36.88,36.88,36.85,36.86,6800.0,35.9282,35.9282,35.899,35.9087,6800.0
2014-09-19 15:10:00,36.86,36.87,36.85,36.87,15400.0,35.9087,35.9184,35.899,35.9184,15400.0
2014-09-19 15:15:00,36.87,36.89,36.85,36.85,43900.0,35.9184,35.9379,35.899,35.899,43900.0
2014-09-19 15:20:00,36.85,36.87,36.84,36.86,15800.0,35.899,35.9184,35.8892,35.9087,15800.0
2014-09-19 15:25:00,36.86,36.87,36.85,36.87,12300.0,35.9087,35.9184,35.899,35.9184,12300.0
2014-09-19 15:30:00,36.87,36.87,36.8,36.8,54500.0,35.9184,35.9184,35.8503,35.8503,54500.0
2014-09-19 15:35:00,36.8,36.81,36.74,36.76,47300.0,35.8503,35.86,35.7918,35.8113,47300.0
2014-09-19 15:40:00,36.76,36.8,36.76,36.79,77300.0,35.8113,35.8503,35.8113,35.8405,77300.0
2014-09-19 15:45:00,36.79,36.8,36.78,36.8,86400.0,35.8405,35.8503,35.8308,35.8503,86400.0
2014-09-19 15:50:00,36.8,36.8,36.73,36.78,187300.0,35.8503,35.8503,35.7821,35.8308,187300.0
2014-09-19 15:55:00,36.77,36.78,36.7,36.71,281300.0,35.821,35.8308,35.7528,35.7626,281300.0
2014-09-22 09:30:00,36.68,36.81,36.43,36.53,35100.0,35.7333,35.86,35.4898,35.5872,35100.0
2014-09-22 09:35:00,36.55,36.55,36.29,36.34,20300.0,35.6067,35.6067,35.3534,35.4021,20300.0
2014-09-22 09:40:00,36.35,36.58,36.31,36.51,13100.0,35.4119,35.6359,35.3729,35.5677,13100.0
2014-09-22 09:45:00,36.5,36.53,36.5,36.52,8300.0,35.558,35.5872,35.558,35.5775,8300.0
2014-09-22 09:50:00,36.53,36.61,36.53,36.61,14100.0,35.5872,35.6652,35.5872,35.6652,14100.0
2014-09-22 09:55:00,36.61,36.62,36.51,36.51,36200.0,35.6652,35.6749,35.5677,35.5677,36200.0
2014-09-22 10:00:00,36.51,36.59,36.49,36.57,11400.0,35.5677,35.6457,35.5483,35.6262,11400.0
2014-09-22 10:05:00,36.57,36.72,36.57,36.72,9200.0,35.6262,35.7723,35.6262,35.7723,9200.0
2014-09-22 10:10:00,36.72,36.72,36.66,36.67,9000.0,35.7723,35.7723,35.7139,35.7236,9000.0
2014-09-22 10:15:00,36.65,36.65,36.48,36.49,14700.0,35.7041,35.7041,35.5385,35.5483,14700.0
2014-09-22 10:20:00,36.49,36.52,36.43,36.43,11600.0,35.5483,35.5775,35.4898,35.4898,11600.0
2014-09-22 10:25:00,36.44,36.47,36.4,36.47,10200.0,35.4995,35.5288,35.4606,35.5288,10200.0
2014-09-22 10:30:00,36.47,36.47,36.37,36.37,22900.0,35.5288,35.5288,35.4314,35.4314,22900.0
2014-09-22 10:35:00,36.37,36.45,36.36,36.4,18300.0,35.4314,35.5093,35.4216,35.4606,18300.0
2014-09-22 10:40:00,36.4,36.43,36.37,36.41,32000.0,35.4606,35.4898,35.4314,35.4703,32000.0
2014-09-22 10:45:00,36.41,36.42,36.33,36.33,29500.0,35.4703,35.4801,35.3924,35.3924,29500.0
2014-09-22 10:50:00,36.33,36.35,36.29,36.3,34400.0,35.3924,35.4119,35.3534,35.3632,34400.0
2014-09-22 10:55:00,36.29,36.33,36.27,36.31,35000.0,35.3534,35.3924,35.3339,35.3729,35000.0
2014-09-22 11:00:00,36.31,36.4,36.29,36.4,11800.0,35.3729,35.4606,35.3534,35.4606,11800.0
2014-09-22 11:05:00,36.41,36.44,36.41,36.42,12700.0,35.4703,35.4995,35.4703,35.4801,12700.0
2014-09-22 11:10:00,36.41,36.41,36.38,36.38,11700.0,35.4703,35.4703,35.4411,35.4411,11700.0
2014-09-22 11:15:00,36.37,36.39,36.31,36.39,9500.0,35.4314,35.4508,35.3729,35.4508,9500.0
2014-09-22 11:20:00,36.39,36.43,36.38,36.42,7900.0,35.4508,35.4898,35.4411,35.4801,7900.0
2014-09-22 11:25:00,36.42,36.48,36.42,36.45,14200.0,35.4801,35.5385,35.4801,35.5093,14200.0
2014-09-22 11:30:00,36.45,36.48,36.45,36.48,15200.0,35.5093,35.5385,35.5093,35.5385,15200.0
2014-09-22 11:35:00,36.48,36.49,36.46,36.46,7700.0,35.5385,35.5483,35.519,35.519,7700.0
2014-09-22 11:40:00,36.46,36.48,36.42,36.43,35000.0,35.519,35.5385,35.4801,35.4898,35000.0
2014-09-22 11:45:00,36.42,36.42,36.37,36.39,7200.0,35.4801,35.4801,35.4314,35.4508,7200.0
2014-09-22 11:50:00,36.4,36.41,36.34,36.36,10200.0,35.4606,35.4703,35.4021,35.4216,10200.0
2014-09-22 11:55:00,36.36,36.39,36.35,36.37,4800.0,35.4216,35.4508,35.4119,35.4314,4800.0
2014-09-22 12:00:00,36.37,36.37,36.33,36.36,12200.0,35.4314,35.4314,35.3924,35.4216,12200.0
2014-09-22 12:05:00,36.34,36.41,36.34,36.38,17400.0,35.4021,35.4703,35.4021,35.4411,17400.0
2014-09-22 12:10:00,36.37,36.41,36.29,36.29,33400.0,35.4314,35.4703,35.3534,35.3534,33400.0
2014-09-22 12:15:00,36.29,36.32,36.24,36.24,38200.0,35.3534,35.3826,35.3047,35.3047,38200.0
2014-09-22 12:20:00,36.23,36.28,36.23,36.28,7500.0,35.295,35.3437,35.295,35.3437,7500.0
2014-09-22 12:25:00,36.28,36.31,36.27,36.31,10600.0,35.3437,35.3729,35.3339,35.3729,10600.0
2014-09-22 12:30:00,36.31,36.32,36.27,36.31,10000.0,35.3729,35.3826,35.3339,35.3729,10000.0
2014-09-22 12:35:00,36.31,36.36,36.3,36.36,7300.0,35.3729,35.4216,35.3632,35.4216,7300.0
2014-09-22 12:40:00,36.35,36.4,36.32,36.39,4800.0,35.4119,35.4606,35.3826,35.4508,4800.0
2014-09-22 12:45:00,36.39,36.44,36.39,36.43,3600.0,35.4508,35.4995,35.4508,35.4898,3600.0
2014-09-22 12:50:00,36.43,36.48,36.42,36.48,3500.0,35.4898,35.5385,35.4801,35.5385,3500.0
2014-09-22 12:55:00,36.48,36.5,36.4,36.43,17700.0,35.5385,35.558,35.4606,35.4898,17700.0
2014-09-22 13:00:00,36.42,36.42,36.36,36.36,7200.0,35.4801,35.4801,35.4216,35.4216,7200.0
2014-09-22 13:05:00,36.35,36.39,36.35,36.37,8100.0,35.4119,35.4508,35.4119,35.4314,8100.0
2014-09-22 13:10:00,36.37,36.38,36.33,36.37,6400.0,35.4314,35.4411,35.3924,35.4314,6400.0
2014-09-22 13:15:00,36.36,36.37,36.34,36.36,9300.0,35.4216,35.4314,35.4021,35.4216,9300.0
2014-09-22 13:20:00,36.37,36.4,36.34,36.35,21100.0,35.4314,35.4606,35.4021,35.4119,21100.0
2014-09-22 13:25:00,36.34,36.44,36.34,36.44,12600.0,35.4021,35.4995,35.4021,35.4995,12600.0
2014-09-22 13:30:00,36.45,36.49,36.45,36.48,7400.0,35.5093,35.5483,35.5093,35.5385,7400.0
2014-09-22 13:35:00,36.48,36.5,36.47,36.5,17000.0,35.5385,35.558,35.5288,35.558,17000.0
2014-09-22 13:40:00,36.5,36.53,36.48,36.5,13100.0,35.558,35.5872,35.5385,35.558,13100.0
2014-09-22 13:45:00,36.5,36.52,36.5,36.52,6000.0,35.558,35.5775,35.558,35.5775,6000.0
2014-09-22 13:50:00,36.53,36.55,36.52,36.54,6900.0,35.5872,35.6067,35.5775,35.597,6900.0
2014-09-22 13:55:00,36.54,36.56,36.48,36.49,15500.0,35.597,35.6164,35.5385,35.5483,15500.0
2014-09-22 14:00:00,36.49,36.52,36.48,36.51,9600.0,35.5483,35.5775,35.5385,35.5677,9600.0
2014-09-22 14:05:00,36.51,36.54,36.48,36.51,24500.0,35.5677,35.597,35.5385,35.5677,24500.0
2014-09-22 14:10:00,36.51,36.53,36.49,36.49,9300.0,35.5677,35.5872,35.5483,35.5483,9300.0
2014-09-22 14:15:00,36.49,36.52,36.49,36.49,6400.0,35.5483,35.5775,35.5483,35.5483,6400.0
2014-09-22 14:20:00,36.5,36.52,36.49,36.49,43700.0,35.558,35.5775,35.5483,35.5483,43700.0
2014-09-22 14:25:00,36.49,36.51,36.47,36.49,35000.0,35.5483,35.5677,35.5288,35.5483,35000.0
2014-09-22 14:30:00,36.48,36.55,36.48,36.55,9300.0,35.5385,35.6067,35.5385,35.6067,9300.0
2014-09-22 14:35:00,36.54,36.57,36.51,36.54,11100.0,35.597,35.6262,35.5677,35.597,11100.0
2014-09-22 14:40:00,36.54,36.6,36.54,36.6,19600.0,35.597,35.6554,35.597,35.6554,19600.0
2014-09-22 14:45:00,36.6,36.66,36.6,36.64,27700.0,35.6554,35.7139,35.6554,35.6944,27700.0
2014-09-22 14:50:00,36.65,36.66,36.61,36.61,9800.0,35.7041,35.7139,35.6652,35.6652,9800.0
2014-09-22 14:55:00,36.6,36.62,36.59,36.61,14700.0,35.6554,35.6749,35.6457,35.6652,14700.0
2014-09-22 15:00:00,36.61,36.65,36.61,36.61,12800.0,35.6652,35.7041,35.6652,35.6652,12800.0
2014-09-22 15:05:00,36.61,36.61,36.57,36.61,15600.0,35.6652,35.6652,35.6262,35.6652,15600.0
2014-09-22 15:10:00,36.61,36.62,36.58,36.6,15100.0,35.6652,35.6749,35.6359,35.6554,15100.0
2014-09-22 15:15:00,36.59,36.6,36.57,36.6,47100.0,35.6457,35.6554,35.6262,35.6554,47100.0
2014-09-22 15:20:00,36.6,36.66,36.59,36.63,28800.0,35.6554,35.7139,35.6457,35.6846,28800.0
2014-09-22 15:25:00,36.62,36.66,36.62,36.66,18500.0,35.6749,35.7139,35.6749,35.7139,18500.0
2014-09-22 15:30:00,36.66,36.67,36.6,36.6,98500.0,35.7139,35.7236,35.6554,35.6554,98500.0
2014-09-22 15:35:00,36.61,36.63,36.59,36.61,20700.0,35.6652,35.6846,35.6457,35.6652,20700.0
2014-09-22 15:40:00,36.61,36.66,36.61,36.64,24300.0,35.6652,35.7139,35.6652,35.6944,24300.0
2014-09-22 15:45:00,36.64,36.66,36.63,36.65,37100.0,35.6944,35.7139,35.6846,35.7041,37100.0
2014-09-22 15:50:00,36.64,36.64,36.6,36.61,45900.0,35.6944,35.6944,35.6554,35.6652,45900.0
2014-09-22 15:55:00,36.6,36.62,36.58,36.61,71500.0,35.6554,35.6749,35.6359,35.6652,71500.0
2014-09-23 09:30:00,36.57,36.68,36.46,36.48,42600.0,35.6262,35.7333,35.519,35.5385,42600.0
2014-09-23 09:35:00,36.47,36.53,36.38,36.49,13700.0,35.5288,35.5872,35.4411,35.5483,13700.0
2014-09-23 09:40:00,36.51,36.59,36.49,36.57,14100.0,35.5677,35.6457,35.5483,35.6262,14100.0
2014-09-23 09:45:00,36.56,36.6,36.48,36.6,26800.0,35.6164,35.6554,35.5385,35.6554,26800.0
2014-09-23 09:50:00,36.59,36.67,36.57,36.58,30600.0,35.6457,35.7236,35.6262,35.6359,30600.0
2014-09-23 09:55:00,36.59,36.65,36.55,36.61,15500.0,35.6457,35.7041,35.6067,35.6652,15500.0
2014-09-23 10:00:00,36.64,36.73,36.57,36.68,27100.0,35.6944,35.7821,35.6262,35.7333,27100.0
2014-09-23 10:05:00,36.7,36.7,36.63,36.65,10400.0,35.7528,35.7528,35.6846,35.7041,10400.0
2014-09-23 10:10:00,36.66,36.67,36.58,36.62,15600.0,35.7139,35.7236,35.6359,35.6749,15600.0
2014-09-23 10:15:00,36.63,36.75,36.63,36.74,46100.0,35.6846,35.8015,35.6846,35.7918,46100.0
2014-09-23 10:20:00,36.75,36.84,36.75,36.76,16300.0,35.8015,35.8892,35.8015,35.8113,16300.0
2014-09-23 10:25:00,36.76,36.76,36.7,36.72,21000.0,35.8113,35.8113,35.7528,35.7723,21000.0
2014-09-23 10:30:00,36.73,36.79,36.71,36.71,17700.0,35.7821,35.8405,35.7626,35.7626,17700.0
2014-09-23 10:35:00,36.7,36.73,36.7,36.73,15800.0,35.7528,35.7821,35.7528,35.7821,15800.0
2014-09-23 10:40:00,36.73,36.73,36.69,36.73,12900.0,35.7821,35.7821,35.7431,35.7821,12900.0
2014-09-23 10:45:00,36.73,36.8,36.7,36.8,33000.0,35.7821,35.8503,35.7528,35.8503,33000.0
2014-09-23 10:50:00,36.8,36.86,36.79,36.83,16600.0,35.8503,35.9087,35.8405,35.8795,16600.0
2014-09-23 10:55:00,36.82,36.85,36.79,36.83,16600.0,35.8697,35.899,35.8405,35.8795,16600.0
2014-09-23 11:00:00,36.84,36.91,36.82,36.88,23300.0,35.8892,35.9574,35.8697,35.9282,23300.0
2014-09-23 11:05:00,36.87,36.87,36.79,36.83,17300.0,35.9184,35.9184,35.8405,35.8795,17300.0
2014-09-23 11:10:00,36.84,36.88,36.79,36.83,17000.0,35.8892,35.9282,35.8405,35.8795,17000.0
2014-09-23 11:15:00,36.83,36.87,36.82,36.83,15600.0,35.8795,35.9184,35.8697,35.8795,15600.0
2014-09-23 11:20:00,36.84,36.88,36.82,36.83,9900.0,35.8892,35.9282,35.8697,35.8795,9900.0
2014-09-23 11:25:00,36.82,36.84,36.79,36.82,13500.0,35.8697,35.8892,35.8405,35.8697,13500.0
2014-09-23 11:30:00,36.83,36.85,36.79,36.8,15100.0,35.8795,35.899,35.8405,35.8503,15100.0
2014-09-23 11:35:00,36.81,36.91,36.81,36.87,14700.0,35.86,35.9574,35.86,35.9184,14700.0
2014-09-23 11:40:00,36.86,36.9,36.85,36.9,12700.0,35.9087,35.9477,35.899,35.9477,12700.0
2014-09-23 11:45:00,36.89,36.92,36.87,36.88,41200.0,35.9379,35.9672,35.9184,35.9282,41200.0
2014-09-23 11:50:00,36.87,36.96,36.87,36.92,40700.0,35.9184,36.0061,35.9184,35.9672,40700.0
2014-09-23 11:55:00,36.92,36.94,36.89,36.94,47200.0,35.9672,35.9866,35.9379,35.9866,47200.0
2014-09-23 12:00:00,36.93,36.95,36.92,36.95,86700.0,35.9769,35.9964,35.9672,35.9964,86700.0
2014-09-23 12:05:00,36.94,36.97,36.92,36.97,57800.0,35.9866,36.0159,35.9672,36.0159,57800.0
2014-09-23 12:10:00,36.97,37.02,36.95,36.95,95600.0,36.0159,36.0646,35.9964,35.9964,95600.0
2014-09-23 12:15:00,36.95,36.97,36.93,36.95,13500.0,35.9964,36.0159,35.9769,35.9964,13500.0
2014-09-23 12:20:00,36.95,36.96,36.94,36.94,10200.0,35.9964,36.0061,35.9866,35.9866,10200.0
2014-09-23 12:25:00,36.94,36.94,36.92,36.93,10000.0,35.9866,35.9866,35.9672,35.9769,10000.0
2014-09-23 12:30:00,36.94,36.98,36.93,36.96,40800.0,35.9866,36.0256,35.9769,36.0061,40800.0
2014-09-23 12:35:00,36.96,36.97,36.95,36.97,10900.0,36.0061,36.0159,35.9964,36.0159,10900.0
2014-09-23 12:40:00,36.98,37.01,36.97,37.01,44600.0,36.0256,36.0548,36.0159,36.0548,44600.0
2014-09-23 12:45:00,36.99,37.0,36.92,36.92,22300.0,36.0353,36.0451,35.9672,35.9672,22300.0
2014-09-23 12:50:00,36.91,36.92,36.89,36.9,10900.0,35.9574,35.9672,35.9379,35.9477,10900.0
2014-09-23 12:55:00,36.9,36.9,36.88,36.89,15400.0,35.9477,35.9477,35.9282,35.9379,15400.0
2014-09-23 13:00:00,36.9,36.92,36.87,36.92,16700.0,35.9477,35.9672,35.9184,35.9672,16700.0
2014-09-23 13:05:00,36.91,36.91,36.87,36.87,40100.0,35.9574,35.9574,35.9184,35.9184,40100.0
2014-09-23 13:10:00,36.86,36.86,36.8,36.8,25700.0,35.9087,35.9087,35.8503,35.8503,25700.0
2014-09-23 13:15:00,36.8,36.8,36.77,36.79,12600.0,35.8503,35.8503,35.821,35.8405,12600.0
2014-09-23 13:20:00,36.78,36.84,36.78,36.83,25700.0,35.8308,35.8892,35.8308,35.8795,25700.0
2014-09-23 13:25:00,36.82,36.84,36.8,36.82,13600.0,35.8697,35.8892,35.8503,35.8697,13600.0
2014-09-23 13:30:00,36.82,36.84,36.79,36.82,73200.0,35.8697,35.8892,35.8405,35.8697,73200.0
2014-09-23 13:35:00,36.82,36.85,36.81,36.85,16900.0,35.8697,35.899,35.86,35.899,16900.0
2014-09-23 13:40:00,36.85,36.86,36.8,36.81,12400.0,35.899,35.9087,35.8503,35.86,12400.0
2014-09-23 13:45:00,36.81,36.81,36.78,36.8,17300.0,35.86,35.86,35.8308,35.8503,17300.0
2014-09-23 13:50:00,36.8,36.82,36.78,36.8,12700.0,35.8503,35.8697,35.8308,35.8503,12700.0
2014-09-23 13:55:00,36.8,36.8,36.77,36.78,33200.0,35.8503,35.8503,35.821,35.8308,33200.0
2014-09-23 14:00:00,36.78,36.82,36.77,36.82,21900.0,35.8308,35.8697,35.821,35.8697,21900.0
2014-09-23 14:05:00,36.82,36.82,36.78,36.78,30900.0,35.8697,35.8697,35.8308,35.8308,30900.0
2014-09-23 14:10:00,36.78,36.84,36.78,36.81,19000.0,35.8308,35.8892,35.8308,35.86,19000.0
2014-09-23 14:15:00,36.82,36.84,36.79,36.82,11800.0,35.8697,35.8892,35.8405,35.8697,11800.0
2014-09-23 14:20:00,36.82,36.83,36.77,36.77,40300.0,35.8697,35.8795,35.821,35.821,40300.0
2014-09-23 14:25:00,36.77,36.82,36.76,36.81,18900.0,35.821,35.8697,35.8113,35.86,18900.0
2014-09-23 14:30:00,36.8,36.81,36.78,36.79,9500.0,35.8503,35.86,35.8308,35.8405,9500.0
2014-09-23 14:35:00,36.78,36.82,36.77,36.81,56300.0,35.8308,35.8697,35.821,35.86,56300.0
2014-09-23 14:40:00,36.8,36.82,36.77,36.81,50300.0,35.8503,35.8697,35.821,35.86,50300.0
2014-09-23 14:45:00,36.82,36.82,36.78,36.8,22300.0,35.8697,35.8697,35.8308,35.8503,22300.0
2014-09-23 14:50:00,36.8,36.85,36.79,36.81,11700.0,35.8503,35.899,35.8405,35.86,11700.0
2014-09-23 14:55:00,36.8,36.83,36.8,36.82,12800.0,35.8503,35.8795,35.8503,35.8697,12800.0
2014-09-23 15:00:00,36.83,36.86,36.81,36.82,12700.0,35.8795,35.9087,35.86,35.8697,12700.0
2014-09-23 15:05:00,36.81,36.81,36.78,36.79,14800.0,35.86,35.86,35.8308,35.8405,14800.0
2014-09-23 15:10:00,36.79,36.8,36.76,36.79,66300.0,35.8405,35.8503,35.8113,35.8405,66300.0
2014-09-23 15:15:00,36.8,36.8,36.73,36.73,16500.0,35.8503,35.8503,35.7821,35.7821,16500.0
2014-09-23 15:20:00,36.73,36.76,36.71,36.75,56000.0,35.7821,35.8113,35.7626,35.8015,56000.0
2014-09-23 15:25:00,36.75,36.8,36.75,36.76,32500.0,35.8015,35.8503,35.8015,35.8113,32500.0
2014-09-23 15:30:00,36.76,36.8,36.75,36.8,46100.0,35.8113,35.8503,35.8015,35.8503,46100.0
2014-09-23 15:35:00,36.81,36.84,36.8,36.82,18800.0,35.86,35.8892,35.8503,35.8697,18800.0
2014-09-23 15:40:00,36.82,36.82,36.77,36.78,21800.0,35.8697,35.8697,35.821,35.8308,21800.0
2014-09-23 15:45:00,36.78,36.78,36.73,36.75,19800.0,35.8308,35.8308,35.7821,35.8015,19800.0
2014-09-23 15:50:00,36.75,36.78,36.7,36.71,42500.0,35.8015,35.8308,35.7528,35.7626,42500.0
2014-09-23 15:55:00,36.7,36.71,36.66,36.66,84300.0,35.7528,35.7626,35.7139,35.7139,84300.0
2014-09-24 09:30:00,36.77,36.77,36.67,36.73,21500.0,35.821,35.821,35.7236,35.7821,21500.0
2014-09-24 09:35:00,36.71,36.79,36.63,36.75,9300.0,35.7626,35.8405,35.6846,35.8015,9300.0
2014-09-24 09:40:00,36.75,36.75,36.66,36.69,8400.0,35.8015,35.8015,35.7139,35.7431,8400.0
2014-09-24 09:45:00,36.65,36.66,36.63,36.66,4100.0,35.7041,35.7139,35.6846,35.7139,4100.0
2014-09-24 09:50:00,36.65,36.75,36.65,36.73,24400.0,35.7041,35.8015,35.7041,35.7821,24400.0
2014-09-24 09:55:00,36.73,36.75,36.7,36.72,9000.0,35.7821,35.8015,35.7528,35.7723,9000.0
2014-09-24 10:00:00,36.73,36.81,36.68,36.75,16100.0,35.7821,35.86,35.7333,35.8015,16100.0
2014-09-24 10:05:00,36.75,36.78,36.71,36.75,13300.0,35.8015,35.8308,35.7626,35.8015,13300.0
2014-09-24 10:10:00,36.74,36.75,36.69,36.71,11400.0,35.7918,35.8015,35.7431,35.7626,11400.0
2014-09-24 10:15:00,36.7,36.72,36.63,36.63,15200.0,35.7528,35.7723,35.6846,35.6846,15200.0
2014-09-24 10:20:00,36.64,36.68,36.59,36.66,14500.0,35.6944,35.7333,35.6457,35.7139,14500.0
2014-09-24 10:25:00,36.66,36.66,36.6,36.6,12300.0,35.7139,35.7139,35.6554,35.6554,12300.0
2014-09-24 10:30:00,36.61,36.61,36.53,36.57,29500.0,35.6652,35.6652,35.5872,35.6262,29500.0
2014-09-24 10:35:00,36.57,36.73,36.55,36.69,18600.0,35.6262,35.7821,35.6067,35.7431,18600.0
2014-09-24 10:40:00,36.69,36.73,36.69,36.71,11600.0,35.7431,35.7821,35.7431,35.7626,11600.0
2014-09-24 10:45:00,36.69,36.75,36.67,36.75,11900.0,35.7431,35.8015,35.7236,35.8015,11900.0
2014-09-24 10:50:00,36.75,36.78,36.69,36.73,12500.0,35.8015,35.8308,35.7431,35.7821,12500.0
2014-09-24 10:55:00,36.73,36.75,36.66,36.66,17900.0,35.7821,35.8015,35.7139,35.7139,17900.0
2014-09-24 11:00:00,36.67,36.7,36.63,36.69,13700.0,35.7236,35.7528,35.6846,35.7431,13700.0
2014-09-24 11:05:00,36.69,36.73,36.68,36.73,32100.0,35.7431,35.7821,35.7333,35.7821,32100.0
2014-09-24 11:10:00,36.73,36.76,36.72,36.76,13700.0,35.7821,35.8113,35.7723,35.8113,13700.0
2014-09-24 11:15:00,36.75,36.8,36.75,36.79,5900.0,35.8015,35.8503,35.8015,35.8405,5900.0
2014-09-24 11:20:00,36.79,36.82,36.78,36.8,7700.0,35.8405,35.8697,35.8308,35.8503,7700.0
2014-09-24 11:25:00,36.8,36.83,36.79,36.81,7800.0,35.8503,35.8795,35.8405,35.86,7800.0
2014-09-24 11:30:00,36.82,36.84,36.8,36.8,15400.0,35.8697,35.8892,35.8503,35.8503,15400.0
2014-09-24 11:35:00,36.8,36.84,36.8,36.82,6400.0,35.8503,35.8892,35.8503,35.8697,6400.0
2014-09-24 11:40:00,36.82,36.82,36.77,36.81,22300.0,35.8697,35.8697,35.821,35.86,22300.0
2014-09-24 11:45:00,36.8,36.81,36.75,36.76,15900.0,35.8503,35.86,35.8015,35.8113,15900.0
2014-09-24 11:50:00,36.77,36.78,36.74,36.78,8000.0,35.821,35.8308,35.7918,35.8308,8000.0
2014-09-24 11:55:00,36.78,36.82,36.76,36.78,6400.0,35.8308,35.8697,35.8113,35.8308,6400.0
2014-09-24 12:00:00,36.78,36.82,36.77,36.8,32600.0,35.8308,35.8697,35.821,35.8503,32600.0
2014-09-24 12:05:00,36.81,36.81,36.75,36.75,10500.0,35.86,35.86,35.8015,35.8015,10500.0
2014-09-24 12:10:00,36.75,36.77,36.74,36.77,7600.0,35.8015,35.821,35.7918,35.821,7600.0
2014-09-24 12:15:00,36.77,36.77,36.72,36.77,37600.0,35.821,35.821,35.7723,35.821,37600.0
2014-09-24 12:20:00,36.77,36.77,36.72,36.74,4200.0,35.821,35.821,35.7723,35.7918,4200.0
2014-09-24 12:25:00,36.74,36.77,36.73,36.75,6600.0,35.7918,35.821,35.7821,35.8015,6600.0
2014-09-24 12:30:00,36.75,36.78,36.75,36.76,4500.0,35.8015,35.8308,35.8015,35.8113,4500.0
2014-09-24 12:35:00,36.76,36.77,36.75,36.76,3700.0,35.8113,35.821,35.8015,35.8113,3700.0
2014-09-24 12:40:00,36.75,36.77,36.73,36.77,4900.0,35.8015,35.821,35.7821,35.821,4900.0
2014-09-24 12:45:00,36.77,36.78,36.75,36.76,5800.0,35.821,35.8308,35.8015,35.8113,5800.0
2014-09-24 12:50:00,36.75,36.75,36.72,36.73,7000.0,35.8015,35.8015,35.7723,35.7821,7000.0
2014-09-24 12:55:00,36.73,36.75,36.72,36.74,6300.0,35.7821,35.8015,35.7723,35.7918,6300.0
2014-09-24 13:00:00,36.75,36.77,36.75,36.77,6800.0,35.8015,35.821,35.8015,35.821,6800.0
2014-09-24 13:05:00,36.77,36.78,36.74,36.77,5700.0,35.821,35.8308,35.7918,35.821,5700.0
2014-09-24 13:10:00,36.78,36.79,36.76,36.77,6100.0,35.8308,35.8405,35.8113,35.821,6100.0
2014-09-24 13:15:00,36.77,36.8,36.76,36.78,7500.0,35.821,35.8503,35.8113,35.8308,7500.0
2014-09-24 13:20:00,36.77,36.78,36.75,36.76,7000.0,35.821,35.8308,35.8015,35.8113,7000.0
2014-09-24 13:25:00,36.76,36.79,36.75,36.77,6200.0,35.8113,35.8405,35.8015,35.821,6200.0
2014-09-24 13:30:00,36.78,36.85,36.78,36.84,12100.0,35.8308,35.899,35.8308,35.8892,12100.0
2014-09-24 13:35:00,36.85,36.87,36.83,36.87,5300.0,35.899,35.9184,35.8795,35.9184,5300.0
2014-09-24 13:40:00,36.87,36.88,36.84,36.85,12600.0,35.9184,35.9282,35.8892,35.899,12600.0
2014-09-24 13:45:00,36.85,36.87,36.82,36.85,9400.0,35.899,35.9184,35.8697,35.899,9400.0
2014-09-24 13:50:00,36.86,36.88,36.85,36.87,6100.0,35.9087,35.9282,35.899,35.9184,6100.0
2014-09-24 13:55:00,36.88,36.89,36.86,36.87,7000.0,35.9282,35.9379,35.9087,35.9184,7000.0
2014-09-24 14:00:00,36.87,36.88,36.85,36.86,10700.0,35.9184,35.9282,35.899,35.9087,10700.0
2014-09-24 14:05:00,36.85,36.89,36.85,36.86,20100.0,35.899,35.9379,35.899,35.9087,20100.0
2014-09-24 14:10:00,36.88,36.88,36.83,36.83,15700.0,35.9282,35.9282,35.8795,35.8795,15700.0
2014-09-24 14:15:00,36.83,36.86,36.83,36.84,11700.0,35.8795,35.9087,35.8795,35.8892,11700.0
2014-09-24 14:20:00,36.85,36.86,36.82,36.82,7400.0,35.899,35.9087,35.8697,35.8697,7400.0
2014-09-24 14:25:00,36.82,36.92,36.82,36.9,10200.0,35.8697,35.9672,35.8697,35.9477,10200.0
2014-09-24 14:30:00,36.9,36.9,36.88,36.89,7700.0,35.9477,35.9477,35.9282,35.9379,7700.0
2014-09-24 14:35:00,36.9,36.9,36.86,36.88,6000.0,35.9477,35.9477,35.9087,35.9282,6000.0
2014-09-24 14:40:00,36.89,36.9,36.87,36.87,8700.0,35.9379,35.9477,35.9184,35.9184,8700.0
2014-09-24 14:45:00,36.87,36.9,36.86,36.89,7500.0,35.9184,35.9477,35.9087,35.9379,7500.0
2014-09-24 14:50:00,36.9,36.91,36.89,36.9,14500.0,35.9477,35.9574,35.9379,35.9477,14500.0
2014-09-24 14:55:00,36.91,36.91,36.88,36.9,38000.0,35.9574,35.9574,35.9282,35.9477,38000.0
2014-09-24 15:00:00,36.9,36.9,36.86,36.88,25400.0,35.9477,35.9477,35.9087,35.9282,25400.0
2014-09-24 15:05:00,36.88,36.88,36.84,36.85,12700.0,35.9282,35.9282,35.8892,35.899,12700.0
2014-09-24 15:10:00,36.85,36.87,36.83,36.83,28900.0,35.899,35.9184,35.8795,35.8795,28900.0
2014-09-24 15:15:00,36.83,36.85,36.83,36.84,16300.0,35.8795,35.899,35.8795,35.8892,16300.0
2014-09-24 15:20:00,36.84,36.87,36.83,36.84,19600.0,35.8892,35.9184,35.8795,35.8892,19600.0
2014-09-24 15:25:00,36.84,36.9,36.84,36.88,18100.0,35.8892,35.9477,35.8892,35.9282,18100.0
2014-09-24 15:30:00,36.87,36.9,36.86,36.86,20200.0,35.9184,35.9477,35.9087,35.9087,20200.0
2014-09-24 15:35:00,36.86,36.9,36.85,36.88,14800.0,35.9087,35.9477,35.899,35.9282,14800.0
2014-09-24 15:40:00,36.89,36.91,36.88,36.9,18700.0,35.9379,35.9574,35.9282,35.9477,18700.0
2014-09-24 15:45:00,36.89,36.9,36.86,36.88,20200.0,35.9379,35.9477,35.9087,35.9282,20200.0
2014-09-24 15:50:00,36.87,36.91,36.87,36.88,50300.0,35.9184,35.9574,35.9184,35.9282,50300.0
2014-09-24 15:55:00,36.88,36.88,36.85,36.88,69800.0,35.9282,35.9282,35.899,35.9282,69800.0
2014-09-25 09:30:00,36.69,36.81,36.64,36.79,26600.0,35.7431,35.86,35.6944,35.8405,26600.0
2014-09-25 09:35:00,36.84,36.92,36.8,36.89,7200.0,35.8892,35.9672,35.8503,35.9379,7200.0
2014-09-25 09:40:00,36.88,36.92,36.82,36.86,64600.0,35.9282,35.9672,35.8697,35.9087,64600.0
2014-09-25 09:45:00,36.85,36.93,36.81,36.83,15000.0,35.899,35.9769,35.86,35.8795,15000.0
2014-09-25 09:50:00,36.83,36.83,36.78,36.79,16100.0,35.8795,35.8795,35.8308,35.8405,16100.0
2014-09-25 09:55:00,36.79,36.79,36.73,36.76,10400.0,35.8405,35.8405,35.7821,35.8113,10400.0
2014-09-25 10:00:00,36.76,36.76,36.67,36.68,21200.0,35.8113,35.8113,35.7236,35.7333,21200.0
2014-09-25 10:05:00,36.68,36.7,36.62,36.63,19500.0,35.7333,35.7528,35.6749,35.6846,19500.0
2014-09-25 10:10:00,36.63,36.63,36.54,36.59,44200.0,35.6846,35.6846,35.597,35.6457,44200.0
2014-09-25 10:15:00,36.59,36.59,36.51,36.53,14300.0,35.6457,35.6457,35.5677,35.5872,14300.0
2014-09-25 10:20:00,36.52,36.52,36.37,36.41,21100.0,35.5775,35.5775,35.4314,35.4703,21100.0
2014-09-25 10:25:00,36.41,36.53,36.41,36.47,69100.0,35.4703,35.5872,35.4703,35.5288,69100.0
2014-09-25 10:30:00,36.49,36.49,36.29,36.29,40000.0,35.5483,35.5483,35.3534,35.3534,40000.0
2014-09-25 10:35:00,36.29,36.3,36.17,36.19,47600.0,35.3534,35.3632,35.2365,35.256,47600.0
2014-09-25 10:40:00,36.19,36.25,36.15,36.21,23500.0,35.256,35.3144,35.217,35.2755,23500.0
2014-09-25 10:45:00,36.22,36.23,36.14,36.22,14600.0,35.2852,35.295,35.2073,35.2852,14600.0
2014-09-25 10:50:00,36.21,36.27,36.18,36.19,14800.0,35.2755,35.3339,35.2463,35.256,14800.0
2014-09-25 10:55:00,36.18,36.41,36.18,36.41,15500.0,35.2463,35.4703,35.2463,35.4703,15500.0
2014-09-25 11:00:00,36.4,36.4,36.29,36.31,25500.0,35.4606,35.4606,35.3534,35.3729,25500.0
2014-09-25 11:05:00,36.31,36.39,36.26,36.37,20800.0,35.3729,35.4508,35.3242,35.4314,20800.0
2014-09-25 11:10:00,36.36,36.37,36.3,36.31,9500.0,35.4216,35.4314,35.3632,35.3729,9500.0
2014-09-25 11:15:00,36.3,36.32,36.26,36.27,8700.0,35.3632,35.3826,35.3242,35.3339,8700.0
2014-09-25 11:20:00,36.27,36.29,36.21,36.22,21000.0,35.3339,35.3534,35.2755,35.2852,21000.0
2014-09-25 11:25:00,36.21,36.23,36.21,36.22,27100.0,35.2755,35.295,35.2755,35.2852,27100.0
2014-09-25 11:30:00,36.22,36.23,36.19,36.22,12500.0,35.2852,35.295,35.256,35.2852,12500.0
2014-09-25 11:35:00,36.23,36.3,36.23,36.26,26700.0,35.295,35.3632,35.295,35.3242,26700.0
2014-09-25 11:40:00,36.27,36.27,36.2,36.22,7000.0,35.3339,35.3339,35.2657,35.2852,7000.0
2014-09-25 11:45:00,36.22,36.27,36.21,36.22,25500.0,35.2852,35.3339,35.2755,35.2852,25500.0
2014-09-25 11:50:00,36.22,36.27,36.22,36.24,25000.0,35.2852,35.3339,35.2852,35.3047,25000.0
2014-09-25 11:55:00,36.25,36.29,36.23,36.26,37000.0,35.3144,35.3534,35.295,35.3242,37000.0
2014-09-25 12:00:00,36.26,36.36,36.26,36.36,23800.0,35.3242,35.4216,35.3242,35.4216,23800.0
2014-09-25 12:05:00,36.36,36.4,36.32,36.33,26900.0,35.4216,35.4606,35.3826,35.3924,26900.0
2014-09-25 12:10:00,36.32,36.4,36.32,36.32,41800.0,35.3826,35.4606,35.3826,35.3826,41800.0
2014-09-25 12:15:00,36.32,36.32,36.28,36.28,5900.0,35.3826,35.3826,35.3437,35.3437,5900.0
2014-09-25 12:20:00,36.28,36.31,36.23,36.31,6500.0,35.3437,35.3729,35.295,35.3729,6500.0
2014-09-25 12:25:00,36.31,36.31,36.18,36.18,21600.0,35.3729,35.3729,35.2463,35.2463,21600.0
2014-09-25 12:30:00,36.18,36.28,36.18,36.24,12600.0,35.2463,35.3437,35.2463,35.3047,12600.0
2014-09-25 12:35:00,36.24,36.3,36.24,36.29,6000.0,35.3047,35.3632,35.3047,35.3534,6000.0
2014-09-25 12:40:00,36.29,36.32,36.28,36.3,8700.0,35.3534,35.3826,35.3437,35.3632,8700.0
2014-09-25 12:45:00,36.29,36.29,36.25,36.28,5400.0,35.3534,35.3534,35.3144,35.3437,5400.0
2014-09-25 12:50:00,36.28,36.28,36.25,36.28,7600.0,35.3437,35.3437,35.3144,35.3437,7600.0
2014-09-25 12:55:00,36.29,36.3,36.28,36.3,4500.0,35.3534,35.3632,35.3437,35.3632,4500.0
2014-09-25 13:00:00,36.3,36.3,36.26,36.27,10400.0,35.3632,35.3632,35.3242,35.3339,10400.0
2014-09-25 13:05:00,36.26,36.31,36.25,36.28,12600.0,35.3242,35.3729,35.3144,35.3437,12600.0
2014-09-25 13:10:00,36.29,36.31,36.28,36.28,9300.0,35.3534,35.3729,35.3437,35.3437,9300.0
2014-09-25 13:15:00,36.29,36.33,36.29,36.3,2800.0,35.3534,35.3924,35.3534,35.3632,2800.0
2014-09-25 13:20:00,36.3,36.31,36.23,36.24,7000.0,35.3632,35.3729,35.295,35.3047,7000.0
2014-09-25 13:25:00,36.24,36.26,36.21,36.26,10600.0,35.3047,35.3242,35.2755,35.3242,10600.0
2014-09-25 13:30:00,36.25,36.25,36.22,36.22,6200.0,35.3144,35.3144,35.2852,35.2852,6200.0
2014-09-25 13:35:00,36.21,36.21,36.17,36.18,14200.0,35.2755,35.2755,35.2365,35.2463,14200.0
2014-09-25 13:40:00,36.17,36.18,36.12,36.15,103300.0,35.2365,35.2463,35.1878,35.217,103300.0
2014-09-25 13:45:00,36.15,36.15,36.02,36.02,60700.0,35.217,35.217,35.0904,35.0904,60700.0
2014-09-25 13:50:00,36.02,36.06,35.88,35.89,96300.0,35.0904,35.1294,34.954,34.9637,96300.0
2014-09-25 13:55:00,35.9,35.94,35.9,35.91,36200.0,34.9735,35.0124,34.9735,34.9832,36200.0
2014-09-25 14:00:00,35.92,35.92,35.88,35.91,37900.0,34.993,34.993,34.954,34.9832,37900.0
2014-09-25 14:05:00,35.91,35.98,35.91,35.91,35100.0,34.9832,35.0514,34.9832,34.9832,35100.0
2014-09-25 14:10:00,35.91,35.93,35.9,35.93,15100.0,34.9832,35.0027,34.9735,35.0027,15100.0
2014-09-25 14:15:00,35.94,36.02,35.91,36.0,45300.0,35.0124,35.0904,34.9832,35.0709,45300.0
2014-09-25 14:20:00,36.0,36.04,35.95,36.01,73000.0,35.0709,35.1099,35.0222,35.0806,73000.0
2014-09-25 14:25:00,36.02,36.07,36.0,36.04,17600.0,35.0904,35.1391,35.0709,35.1099,17600.0
2014-09-25 14:30:00,36.05,36.07,36.03,36.04,10800.0,35.1196,35.1391,35.1001,35.1099,10800.0
2014-09-25 14:35:00,36.03,36.11,36.03,36.11,9800.0,35.1001,35.1781,35.1001,35.1781,9800.0
2014-09-25 14:40:00,36.1,36.11,36.08,36.09,11900.0,35.1683,35.1781,35.1488,35.1586,11900.0
2014-09-25 14:45:00,36.08,36.16,36.08,36.13,12700.0,35.1488,35.2268,35.1488,35.1975,12700.0
2014-09-25 14:50:00,36.14,36.16,36.1,36.12,22900.0,35.2073,35.2268,35.1683,35.1878,22900.0
2014-09-25 14:55:00,36.12,36.13,36.09,36.09,10800.0,35.1878,35.1975,35.1586,35.1586,10800.0
2014-09-25 15:00:00,36.09,36.1,36.05,36.06,31900.0,35.1586,35.1683,35.1196,35.1294,31900.0
2014-09-25 15:05:00,36.07,36.08,36.01,36.02,20600.0,35.1391,35.1488,35.0806,35.0904,20600.0
2014-09-25 15:10:00,36.01,36.01,35.97,35.97,10800.0,35.0806,35.0806,35.0417,35.0417,10800.0
2014-09-25 15:15:00,35.97,36.0,35.89,35.92,43600.0,35.0417,35.0709,34.9637,34.993,43600.0
2014-09-25 15:20:00,35.92,35.92,35.86,35.87,59300.0,34.993,34.993,34.9345,34.9443,59300.0
2014-09-25 15:25:00,35.86,35.95,35.86,35.94,19400.0,34.9345,35.0222,34.9345,35.0124,19400.0
2014-09-25 15:30:00,35.93,35.94,35.89,35.91,42300.0,35.0027,35.0124,34.9637,34.9832,42300.0
2014-09-25 15:35:00,35.92,35.95,35.9,35.94,50700.0,34.993,35.0222,34.9735,35.0124,50700.0
2014-09-25 15:40:00,35.94,35.95,35.92,35.94,45100.0,35.0124,35.0222,34.993,35.0124,45100.0
2014-09-25 15:45:00,35.95,35.95,35.89,35.94,81000.0,35.0222,35.0222,34.9637,35.0124,81000.0
2014-09-25 15:50:00,35.93,35.94,35.77,35.91,200300.0,35.0027,35.0124,34.8468,34.9832,200300.0
2014-09-25 15:55:00,35.91,35.92,35.81,35.82,256900.0,34.9832,34.993,34.8858,34.8955,256900.0
2014-09-26 09:30:00,35.96,36.02,35.82,35.95,39000.0,35.0319,35.0904,34.8955,35.0222,39000.0
2014-09-26 09:35:00,35.96,36.12,35.94,36.06,16600.0,35.0319,35.1878,35.0124,35.1294,16600.0
2014-09-26 09:40:00,36.05,36.06,35.92,35.93,25800.0,35.1196,35.1294,34.993,35.0027,25800.0
2014-09-26 09:45:00,35.94,35.94,35.84,35.91,24000.0,35.0124,35.0124,34.915,34.9832,24000.0
2014-09-26 09:50:00,35.92,35.98,35.87,35.89,16900.0,34.993,35.0514,34.9443,34.9637,16900.0
2014-09-26 09:55:00,35.89,35.97,35.89,35.95,10700.0,34.9637,35.0417,34.9637,35.0222,10700.0
2014-09-26 10:00:00,35.97,36.0,35.92,35.94,58500.0,35.0417,35.0709,34.993,35.0124,58500.0
2014-09-26 10:05:00,35.93,35.94,35.85,35.86,26700.0,35.0027,35.0124,34.9248,34.9345,26700.0
2014-09-26 10:10:00,35.86,35.87,35.78,35.87,22900.0,34.9345,34.9443,34.8566,34.9443,22900.0
2014-09-26 10:15:00,35.88,35.9,35.83,35.84,25200.0,34.954,34.9735,34.9053,34.915,25200.0
2014-09-26 10:20:00,35.83,35.85,35.8,35.81,23600.0,34.9053,34.9248,34.8761,34.8858,23600.0
2014-09-26 10:25:00,35.81,35.89,35.77,35.77,30000.0,34.8858,34.9637,34.8468,34.8468,30000.0
2014-09-26 10:30:00,35.78,35.81,35.77,35.8,19800.0,34.8566,34.8858,34.8468,34.8761,19800.0
2014-09-26 10:35:00,35.81,35.81,35.7,35.71,21500.0,34.8858,34.8858,34.7786,34.7884,21500.0
2014-09-26 10:40:00,35.71,35.75,35.68,35.69,25000.0,34.7884,34.8274,34.7592,34.7689,25000.0
2014-09-26 10:45:00,35.69,35.69,35.64,35.66,20600.0,34.7689,34.7689,34.7202,34.7397,20600.0
2014-09-26 10:50:00,35.66,35.67,35.62,35.64,33200.0,34.7397,34.7494,34.7007,34.7202,33200.0
2014-09-26 10:55:00,35.64,35.72,35.64,35.72,18100.0,34.7202,34.7981,34.7202,34.7981,18100.0
2014-09-26 11:00:00,35.73,35.82,35.73,35.76,28200.0,34.8079,34.8955,34.8079,34.8371,28200.0
2014-09-26 11:05:00,35.77,35.77,35.74,35.77,16400.0,34.8468,34.8468,34.8176,34.8468,16400.0
2014-09-26 11:10:00,35.77,35.82,35.76,35.78,15500.0,34.8468,34.8955,34.8371,34.8566,15500.0
2014-09-26 11:15:00,35.79,35.79,35.74,35.75,8100.0,34.8663,34.8663,34.8176,34.8274,8100.0
2014-09-26 11:20:00,35.74,35.76,35.72,35.73,15700.0,34.8176,34.8371,34.7981,34.8079,15700.0
2014-09-26 11:25:00,35.73,35.75,35.7,35.72,16100.0,34.8079,34.8274,34.7786,34.7981,16100.0
2014-09-26 11:30:00,35.72,35.72,35.66,35.68,13100.0,34.7981,34.7981,34.7397,34.7592,13100.0
2014-09-26 11:35:00,35.67,35.67,35.63,35.63,21800.0,34.7494,34.7494,34.7104,34.7104,21800.0
2014-09-26 11:40:00,35.63,35.64,35.58,35.6,15500.0,34.7104,34.7202,34.6617,34.6812,15500.0
2014-09-26 11:45:00,35.58,35.65,35.57,35.64,52100.0,34.6617,34.7299,34.652,34.7202,52100.0
2014-09-26 11:50:00,35.64,35.66,35.63,35.65,44200.0,34.7202,34.7397,34.7104,34.7299,44200.0
2014-09-26 11:55:00,35.64,35.65,35.63,35.65,13100.0,34.7202,34.7299,34.7104,34.7299,13100.0
2014-09-26 12:00:00,35.65,35.67,35.65,35.66,6200.0,34.7299,34.7494,34.7299,34.7397,6200.0
2014-09-26 12:05:00,35.65,35.67,35.64,35.66,11600.0,34.7299,34.7494,34.7202,34.7397,11600.0
2014-09-26 12:10:00,35.67,35.7,35.66,35.69,9300.0,34.7494,34.7786,34.7397,34.7689,9300.0
2014-09-26 12:15:00,35.7,35.74,35.69,35.74,12900.0,34.7786,34.8176,34.7689,34.8176,12900.0
2014-09-26 12:20:00,35.73,35.76,35.73,35.75,20200.0,34.8079,34.8371,34.8079,34.8274,20200.0
2014-09-26 12:25:00,35.75,35.77,35.74,35.76,34700.0,34.8274,34.8468,34.8176,34.8371,34700.0
2014-09-26 12:30:00,35.76,35.76,35.69,35.69,26100.0,34.8371,34.8371,34.7689,34.7689,26100.0
2014-09-26 12:35:00,35.69,35.69,35.65,35.65,12900.0,34.7689,34.7689,34.7299,34.7299,12900.0
2014-09-26 12:40:00,35.65,35.71,35.65,35.71,8100.0,34.7299,34.7884,34.7299,34.7884,8100.0
2014-09-26 12:45:00,35.71,35.71,35.66,35.66,7900.0,34.7884,34.7884,34.7397,34.7397,7900.0
2014-09-26 12:50:00,35.66,35.69,35.66,35.69,10400.0,34.7397,34.7689,34.7397,34.7689,10400.0
2014-09-26 12:55:00,35.7,35.73,35.69,35.71,10200.0,34.7786,34.8079,34.7689,34.7884,10200.0
2014-09-26 13:00:00,35.71,35.71,35.7,35.7,4300.0,34.7884,34.7884,34.7786,34.7786,4300.0
2014-09-26 13:05:00,35.7,35.75,35.69,35.75,14200.0,34.7786,34.8274,34.7689,34.8274,14200.0
2014-09-26 13:10:00,35.75,35.8,35.75,35.8,19600.0,34.8274,34.8761,34.8274,34.8761,19600.0
2014-09-26 13:15:00,35.8,35.81,35.79,35.79,7900.0,34.8761,34.8858,34.8663,34.8663,7900.0
2014-09-26 13:20:00,35.79,35.83,35.79,35.83,12100.0,34.8663,34.9053,34.8663,34.9053,12100.0
2014-09-26 13:25:00,35.83,35.83,35.8,35.8,11000.0,34.9053,34.9053,34.8761,34.8761,11000.0
2014-09-26 13:30:00,35.8,35.8,35.74,35.75,10700.0,34.8761,34.8761,34.8176,34.8274,10700.0
2014-09-26 13:35:00,35.75,35.75,35.74,35.74,3700.0,34.8274,34.8274,34.8176,34.8176,3700.0
2014-09-26 13:40:00,35.74,35.75,35.74,35.75,3900.0,34.8176,34.8274,34.8176,34.8274,3900.0
2014-09-26 13:45:00,35.75,35.79,35.74,35.79,10600.0,34.8274,34.8663,34.8176,34.8663,10600.0
2014-09-26 13:50:00,35.79,35.8,35.78,35.8,10000.0,34.8663,34.8761,34.8566,34.8761,10000.0
2014-09-26 13:55:00,35.79,35.8,35.77,35.79,23500.0,34.8663,34.8761,34.8468,34.8663,23500.0
2014-09-26 14:00:00,35.79,35.79,35.78,35.79,18200.0,34.8663,34.8663,34.8566,34.8663,18200.0
2014-09-26 14:05:00,35.79,35.82,35.78,35.82,21600.0,34.8663,34.8955,34.8566,34.8955,21600.0
2014-09-26 14:10:00,35.82,35.82,35.81,35.81,6500.0,34.8955,34.8955,34.8858,34.8858,6500.0
2014-09-26 14:15:00,35.82,35.94,35.81,35.94,25000.0,34.8955,35.0124,34.8858,35.0124,25000.0
2014-09-26 14:20:00,35.93,35.95,35.91,35.94,31200.0,35.0027,35.0222,34.9832,35.0124,31200.0
2014-09-26 14:25:00,35.95,35.97,35.93,35.95,38900.0,35.0222,35.0417,35.0027,35.0222,38900.0
2014-09-26 14:30:00,35.95,35.95,35.92,35.95,53500.0,35.0222,35.0222,34.993,35.0222,53500.0
2014-09-26 14:35:00,35.95,36.04,35.95,36.04,16300.0,35.0222,35.1099,35.0222,35.1099,16300.0
2014-09-26 14:40:00,36.04,36.04,36.0,36.0,9000.0,35.1099,35.1099,35.0709,35.0709,9000.0
2014-09-26 14:45:00,36.0,36.04,35.98,36.04,19700.0,35.0709,35.1099,35.0514,35.1099,19700.0
2014-09-26 14:50:00,36.04,36.05,35.99,36.0,9200.0,35.1099,35.1196,35.0612,35.0709,9200.0
2014-09-26 14:55:00,35.99,36.04,35.99,36.04,11400.0,35.0612,35.1099,35.0612,35.1099,11400.0
2014-09-26 15:00:00,36.04,36.04,36.02,36.02,7600.0,35.1099,35.1099,35.0904,35.0904,7600.0
2014-09-26 15:05:00,36.03,36.05,36.02,36.05,23100.0,35.1001,35.1196,35.0904,35.1196,23100.0
2014-09-26 15:10:00,36.05,36.05,36.04,36.05,21900.0,35.1196,35.1196,35.1099,35.1196,21900.0
2014-09-26 15:15:00,36.05,36.05,36.0,36.0,23000.0,35.1196,35.1196,35.0709,35.0709,23000.0
2014-09-26 15:20:00,36.0,36.01,35.99,36.0,34000.0,35.0709,35.0806,35.0612,35.0709,34000.0
2014-09-26 15:25:00,36.01,36.01,36.0,36.01,13400.0,35.0806,35.0806,35.0709,35.0806,13400.0
2014-09-26 15:30:00,36.0,36.01,35.92,35.92,51000.0,35.0709,35.0806,34.993,34.993,51000.0
2014-09-26 15:35:00,35.92,35.95,35.91,35.94,36400.0,34.993,35.0222,34.9832,35.0124,36400.0
2014-09-26 15:40:00,35.93,35.95,35.93,35.94,49100.0,35.0027,35.0222,35.0027,35.0124,49100.0
2014-09-26 15:45:00,35.94,35.94,35.89,35.92,63600.0,35.0124,35.0124,34.9637,34.993,63600.0
2014-09-26 15:50:00,35.92,35.95,35.92,35.93,107200.0,34.993,35.0222,34.993,35.0027,107200.0
2014-09-26 15:55:00,35.93,36.0,35.92,35.95,112900.0,35.0027,35.0709,34.993,35.0222,112900.0
2014-09-29 09:30:00,35.56,35.92,35.3,35.39,49400.0,34.6423,34.993,34.389,34.4766,49400.0
2014-09-29 09:35:00,35.4,35.56,35.38,35.44,30200.0,34.4864,34.6423,34.4669,34.5254,30200.0
2014-09-29 09:40:00,35.42,35.57,35.42,35.53,24500.0,34.5059,34.652,34.5059,34.613,24500.0
2014-09-29 09:45:00,35.54,35.6,35.44,35.45,31800.0,34.6228,34.6812,34.5254,34.5351,31800.0
2014-09-29 09:50:00,35.46,35.54,35.44,35.52,8400.0,34.5448,34.6228,34.5254,34.6033,8400.0
2014-09-29 09:55:00,35.53,35.58,35.5,35.54,39100.0,34.613,34.6617,34.5838,34.6228,39100.0
2014-09-29 10:00:00,35.54,35.67,35.52,35.66,26100.0,34.6228,34.7494,34.6033,34.7397,26100.0
2014-09-29 10:05:00,35.67,35.67,35.53,35.53,27000.0,34.7494,34.7494,34.613,34.613,27000.0
2014-09-29 10:10:00,35.53,35.66,35.53,35.63,11800.0,34.613,34.7397,34.613,34.7104,11800.0
2014-09-29 10:15:00,35.63,35.66,35.6,35.65,25800.0,34.7104,34.7397,34.6812,34.7299,25800.0
2014-09-29 10:20:00,35.66,35.72,35.66,35.68,8600.0,34.7397,34.7981,34.7397,34.7592,8600.0
2014-09-29 10:25:00,35.68,35.71,35.66,35.7,15900.0,34.7592,34.7884,34.7397,34.7786,15900.0
2014-09-29 10:30:00,35.7,35.79,35.7,35.78,16600.0,34.7786,34.8663,34.7786,34.8566,16600.0
2014-09-29 10:35:00,35.78,35.78,35.71,35.72,51800.0,34.8566,34.8566,34.7884,34.7981,51800.0
2014-09-29 10:40:00,35.72,35.77,35.71,35.76,37200.0,34.7981,34.8468,34.7884,34.8371,37200.0
2014-09-29 10:45:00,35.77,35.77,35.7,35.7,57100.0,34.8468,34.8468,34.7786,34.7786,57100.0
2014-09-29 10:50:00,35.71,35.82,35.71,35.8,16500.0,34.7884,34.8955,34.7884,34.8761,16500.0
2014-09-29 10:55:00,35.8,35.82,35.78,35.81,31600.0,34.8761,34.8955,34.8566,34.8858,31600.0
2014-09-29 11:00:00,35.82,35.86,35.81,35.81,21900.0,34.8955,34.9345,34.8858,34.8858,21900.0
2014-09-29 11:05:00,35.82,35.83,35.8,35.8,36400.0,34.8955,34.9053,34.8761,34.8761,36400.0
2014-09-29 11:10:00,35.8,35.88,35.8,35.88,34300.0,34.8761,34.954,34.8761,34.954,34300.0
2014-09-29 11:15:00,35.89,35.94,35.88,35.92,9600.0,34.9637,35.0124,34.954,34.993,9600.0
2014-09-29 11:20:00,35.91,35.91,35.89,35.9,6400.0,34.9832,34.9832,34.9637,34.9735,6400.0
2014-09-29 11:25:00,35.9,35.92,35.88,35.89,13300.0,34.9735,34.993,34.954,34.9637,13300.0
2014-09-29 11:30:00,35.9,35.91,35.88,35.89,10300.0,34.9735,34.9832,34.954,34.9637,10300.0
2014-09-29 11:35:00,35.88,35.91,35.87,35.91,11600.0,34.954,34.9832,34.9443,34.9832,11600.0
2014-09-29 11:40:00,35.9,35.93,35.89,35.93,8200.0,34.9735,35.0027,34.9637,35.0027,8200.0
2014-09-29 11:45:00,35.93,35.93,35.84,35.85,19100.0,35.0027,35.0027,34.915,34.9248,19100.0
2014-09-29 11:50:00,35.86,35.91,35.86,35.9,22300.0,34.9345,34.9832,34.9345,34.9735,22300.0
2014-09-29 11:55:00,35.9,35.94,35.87,35.91,23000.0,34.9735,35.0124,34.9443,34.9832,23000.0
2014-09-29 12:00:00,35.91,35.92,35.87,35.88,15700.0,34.9832,34.993,34.9443,34.954,15700.0
2014-09-29 12:05:00,35.88,35.88,35.82,35.83,5900.0,34.954,34.954,34.8955,34.9053,5900.0
2014-09-29 12:10:00,35.82,35.83,35.77,35.78,17100.0,34.8955,34.9053,34.8468,34.8566,17100.0
2014-09-29 12:15:00,35.77,35.78,35.73,35.73,20500.0,34.8468,34.8566,34.8079,34.8079,20500.0
2014-09-29 12:20:00,35.73,35.73,35.7,35.7,14700.0,34.8079,34.8079,34.7786,34.7786,14700.0
2014-09-29 12:25:00,35.69,35.69,35.67,35.69,9600.0,34.7689,34.7689,34.7494,34.7689,9600.0
2014-09-29 12:30:00,35.69,35.7,35.67,35.68,7700.0,34.7689,34.7786,34.7494,34.7592,7700.0
2014-09-29 12:35:00,35.68,35.7,35.67,35.69,20900.0,34.7592,34.7786,34.7494,34.7689,20900.0
2014-09-29 12:40:00,35.69,35.76,35.69,35.76,7300.0,34.7689,34.8371,34.7689,34.8371,7300.0
2014-09-29 12:45:00,35.75,35.77,35.72,35.76,7900.0,34.8274,34.8468,34.7981,34.8371,7900.0
2014-09-29 12:50:00,35.76,35.76,35.73,35.76,16000.0,34.8371,34.8371,34.8079,34.8371,16000.0
2014-09-29 12:55:00,35.76,35.76,35.73,35.73,15700.0,34.8371,34.8371,34.8079,34.8079,15700.0
2014-09-29 13:00:00,35.73,35.76,35.72,35.72,19400.0,34.8079,34.8371,34.7981,34.7981,19400.0
2014-09-29 13:05:00,35.72,35.73,35.7,35.71,24800.0,34.7981,34.8079,34.7786,34.7884,24800.0
2014-09-29 13:10:00,35.7,35.7,35.7,35.7,12700.0,34.7786,34.7786,34.7786,34.7786,12700.0
2014-09-29 13:15:00,35.7,35.71,35.69,35.7,16000.0,34.7786,34.7884,34.7689,34.7786,16000.0
2014-09-29 13:20:00,35.7,35.71,35.69,35.7,18200.0,34.7786,34.7884,34.7689,34.7786,18200.0
2014-09-29 13:25:00,35.7,35.71,35.7,35.7,11700.0,34.7786,34.7884,34.7786,34.7786,11700.0
2014-09-29 13:30:00,35.71,35.71,35.7,35.7,11200.0,34.7884,34.7884,34.7786,34.7786,11200.0
2014-09-29 13:35:00,35.7,35.71,35.69,35.71,21500.0,34.7786,34.7884,34.7689,34.7884,21500.0
2014-09-29 13:40:00,35.7,35.73,35.68,35.7,21100.0,34.7786,34.8079,34.7592,34.7786,21100.0
2014-09-29 13:45:00,35.71,35.72,35.7,35.71,7600.0,34.7884,34.7981,34.7786,34.7884,7600.0
2014-09-29 13:50:00,35.72,35.78,35.71,35.77,9700.0,34.7981,34.8566,34.7884,34.8468,9700.0
2014-09-29 13:55:00,35.77,35.8,35.76,35.79,10500.0,34.8468,34.8761,34.8371,34.8663,10500.0
2014-09-29 14:00:00,35.78,35.82,35.76,35.81,13300.0,34.8566,34.8955,34.8371,34.8858,13300.0
2014-09-29 14:05:00,35.81,35.82,35.77,35.8,7200.0,34.8858,34.8955,34.8468,34.8761,7200.0
2014-09-29 14:10:00,35.8,35.82,35.8,35.8,6000.0,34.8761,34.8955,34.8761,34.8761,6000.0
2014-09-29 14:15:00,35.8,35.8,35.77,35.77,9400.0,34.8761,34.8761,34.8468,34.8468,9400.0
2014-09-29 14:20:00,35.78,35.79,35.75,35.75,5100.0,34.8566,34.8663,34.8274,34.8274,5100.0
2014-09-29 14:25:00,35.75,35.79,35.74,35.77,7200.0,34.8274,34.8663,34.8176,34.8468,7200.0
2014-09-29 14:30:00,35.77,35.82,35.75,35.82,34200.0,34.8468,34.8955,34.8274,34.8955,34200.0
2014-09-29 14:35:00,35.82,35.82,35.79,35.8,9400.0,34.8955,34.8955,34.8663,34.8761,9400.0
2014-09-29 14:40:00,35.81,35.81,35.77,35.78,6600.0,34.8858,34.8858,34.8468,34.8566,6600.0
2014-09-29 14:45:00,35.78,35.81,35.78,35.8,7500.0,34.8566,34.8858,34.8566,34.8761,7500.0
2014-09-29 14:50:00,35.81,35.83,35.8,35.8,7400.0,34.8858,34.9053,34.8761,34.8761,7400.0
2014-09-29 14:55:00,35.8,35.89,35.79,35.87,14400.0,34.8761,34.9637,34.8663,34.9443,14400.0
2014-09-29 15:00:00,35.88,35.92,35.88,35.91,11200.0,34.954,34.993,34.954,34.9832,11200.0
2014-09-29 15:05:00,35.92,35.95,35.9,35.9,11300.0,34.993,35.0222,34.9735,34.9735,11300.0
2014-09-29 15:10:00,35.9,35.91,35.86,35.88,55800.0,34.9735,34.9832,34.9345,34.954,55800.0
2014-09-29 15:15:00,35.88,35.88,35.79,35.81,40600.0,34.954,34.954,34.8663,34.8858,40600.0
2014-09-29 15:20:00,35.82,35.82,35.77,35.78,42400.0,34.8955,34.8955,34.8468,34.8566,42400.0
2014-09-29 15:25:00,35.79,35.8,35.77,35.78,32000.0,34.8663,34.8761,34.8468,34.8566,32000.0
2014-09-29 15:30:00,35.79,35.81,35.74,35.76,33600.0,34.8663,34.8858,34.8176,34.8371,33600.0
2014-09-29 15:35:00,35.77,35.78,35.75,35.77,32700.0,34.8468,34.8566,34.8274,34.8468,32700.0
2014-09-29 15:40:00,35.77,35.77,35.71,35.73,37800.0,34.8468,34.8468,34.7884,34.8079,37800.0
2014-09-29 15:45:00,35.73,35.79,35.73,35.78,36000.0,34.8079,34.8663,34.8079,34.8566,36000.0
2014-09-29 15:50:00,35.78,35.81,35.77,35.79,41700.0,34.8566,34.8858,34.8468,34.8663,41700.0
2014-09-29 15:55:00,35.79,35.81,35.76,35.79,82800.0,34.8663,34.8858,34.8371,34.8663,82800.0
2014-09-30 09:30:00,35.78,35.95,35.75,35.87,44500.0,34.8566,35.0222,34.8274,34.9443,44500.0
2014-09-30 09:35:00,35.83,35.84,35.7,35.79,17400.0,34.9053,34.915,34.7786,34.8663,17400.0
2014-09-30 09:40:00,35.79,35.8,35.6,35.62,6500.0,34.8663,34.8761,34.6812,34.7007,6500.0
2014-09-30 09:45:00,35.63,35.75,35.62,35.66,12000.0,34.7104,34.8274,34.7007,34.7397,12000.0
2014-09-30 09:50:00,35.67,35.7,35.51,35.7,16800.0,34.7494,34.7786,34.5935,34.7786,16800.0
2014-09-30 09:55:00,35.7,35.74,35.65,35.71,15800.0,34.7786,34.8176,34.7299,34.7884,15800.0
2014-09-30 10:00:00,35.7,35.7,35.56,35.56,17100.0,34.7786,34.7786,34.6423,34.6423,17100.0
2014-09-30 10:05:00,35.56,35.66,35.54,35.62,11200.0,34.6423,34.7397,34.6228,34.7007,11200.0
2014-09-30 10:10:00,35.64,35.7,35.63,35.68,10700.0,34.7202,34.7786,34.7104,34.7592,10700.0
2014-09-30 10:15:00,35.68,35.7,35.66,35.67,12000.0,34.7592,34.7786,34.7397,34.7494,12000.0
2014-09-30 10:20:00,35.67,35.67,35.58,35.6,32800.0,34.7494,34.7494,34.6617,34.6812,32800.0
2014-09-30 10:25:00,35.62,35.75,35.61,35.7,18900.0,34.7007,34.8274,34.691,34.7786,18900.0
2014-09-30 10:30:00,35.7,35.74,35.68,35.74,12300.0,34.7786,34.8176,34.7592,34.8176,12300.0
2014-09-30 10:35:00,35.73,35.86,35.73,35.86,15800.0,34.8079,34.9345,34.8079,34.9345,15800.0
2014-09-30 10:40:00,35.86,35.86,35.81,35.84,12600.0,34.9345,34.9345,34.8858,34.915,12600.0
2014-09-30 10:45:00,35.85,35.92,35.85,35.89,15600.0,34.9248,34.993,34.9248,34.9637,15600.0
2014-09-30 10:50:00,35.88,35.9,35.81,35.9,5900.0,34.954,34.9735,34.8858,34.9735,5900.0
2014-09-30 10:55:00,35.89,35.93,35.87,35.93,22100.0,34.9637,35.0027,34.9443,35.0027,22100.0
2014-09-30 11:00:00,35.93,35.96,35.92,35.96,11100.0,35.0027,35.0319,34.993,35.0319,11100.0
2014-09-30 11:05:00,35.97,36.02,35.97,35.98,16300.0,35.0417,35.0904,35.0417,35.0514,16300.0
2014-09-30 11:10:00,35.97,35.97,35.92,35.95,11300.0,35.0417,35.0417,34.993,35.0222,11300.0
2014-09-30 11:15:00,35.96,36.01,35.96,36.0,4900.0,35.0319,35.0806,35.0319,35.0709,4900.0
2014-09-30 11:20:00,36.0,36.01,35.92,35.96,21400.0,35.0709,35.0806,34.993,35.0319,21400.0
2014-09-30 11:25:00,35.95,35.99,35.94,35.96,13700.0,35.0222,35.0612,35.0124,35.0319,13700.0
2014-09-30 11:30:00,35.97,36.07,35.97,36.05,17700.0,35.0417,35.1391,35.0417,35.1196,17700.0
2014-09-30 11:35:00,36.05,36.12,36.05,36.07,16100.0,35.1196,35.1878,35.1196,35.1391,16100.0
2014-09-30 11:40:00,36.06,36.09,36.01,36.05,17000.0,35.1294,35.1586,35.0806,35.1196,17000.0
2014-09-30 11:45:00,36.06,36.08,36.03,36.05,8700.0,35.1294,35.1488,35.1001,35.1196,8700.0
2014-09-30 11:50:00,36.05,36.08,36.05,36.08,7100.0,35.1196,35.1488,35.1196,35.1488,7100.0
2014-09-30 11:55:00,36.08,36.1,36.03,36.05,19000.0,35.1488,35.1683,35.1001,35.1196,19000.0
2014-09-30 12:00:00,36.06,36.06,36.03,36.03,7600.0,35.1294,35.1294,35.1001,35.1001,7600.0
2014-09-30 12:05:00,36.04,36.05,36.03,36.04,7900.0,35.1099,35.1196,35.1001,35.1099,7900.0
2014-09-30 12:10:00,36.03,36.06,36.02,36.05,8200.0,35.1001,35.1294,35.0904,35.1196,8200.0
2014-09-30 12:15:00,36.06,36.07,36.02,36.03,18000.0,35.1294,35.1391,35.0904,35.1001,18000.0
2014-09-30 12:20:00,36.04,36.05,35.95,35.95,48500.0,35.1099,35.1196,35.0222,35.0222,48500.0
2014-09-30 12:25:00,35.95,35.97,35.9,35.94,8200.0,35.0222,35.0417,34.9735,35.0124,8200.0
2014-09-30 12:30:00,35.92,35.95,35.92,35.93,7000.0,34.993,35.0222,34.993,35.0027,7000.0
2014-09-30 12:35:00,35.92,35.93,35.82,35.82,13400.0,34.993,35.0027,34.8955,34.8955,13400.0
2014-09-30 12:40:00,35.83,35.87,35.82,35.87,4500.0,34.9053,34.9443,34.8955,34.9443,4500.0
2014-09-30 12:45:00,35.87,35.9,35.87,35.88,7100.0,34.9443,34.9735,34.9443,34.954,7100.0
2014-09-30 12:50:00,35.87,35.93,35.87,35.91,8100.0,34.9443,35.0027,34.9443,34.9832,8100.0
2014-09-30 12:55:00,35.92,35.93,35.89,35.91,7400.0,34.993,35.0027,34.9637,34.9832,7400.0
2014-09-30 13:00:00,35.91,35.96,35.9,35.96,3400.0,34.9832,35.0319,34.9735,35.0319,3400.0
2014-09-30 13:05:00,35.97,36.01,35.91,35.91,17000.0,35.0417,35.0806,34.9832,34.9832,17000.0
2014-09-30 13:10:00,35.91,35.94,35.9,35.92,8800.0,34.9832,35.0124,34.9735,34.993,8800.0
2014-09-30 13:15:00,35.92,35.96,35.9,35.9,8800.0,34.993,35.0319,34.9735,34.9735,8800.0
2014-09-30 13:20:00,35.9,35.91,35.87,35.87,10000.0,34.9735,34.9832,34.9443,34.9443,10000.0
2014-09-30 13:25:00,35.88,35.88,35.84,35.84,8300.0,34.954,34.954,34.915,34.915,8300.0
2014-09-30 13:30:00,35.84,35.86,35.81,35.81,18900.0,34.915,34.9345,34.8858,34.8858,18900.0
2014-09-30 13:35:00,35.81,35.84,35.79,35.8,13300.0,34.8858,34.915,34.8663,34.8761,13300.0
2014-09-30 13:40:00,35.81,35.81,35.73,35.73,11700.0,34.8858,34.8858,34.8079,34.8079,11700.0
2014-09-30 13:45:00,35.72,35.72,35.66,35.68,12100.0,34.7981,34.7981,34.7397,34.7592,12100.0
2014-09-30 13:50:00,35.68,35.74,35.66,35.74,13400.0,34.7592,34.8176,34.7397,34.8176,13400.0
2014-09-30 13:55:00,35.75,35.78,35.75,35.78,9100.0,34.8274,34.8566,34.8274,34.8566,9100.0
2014-09-30 14:00:00,35.78,35.8,35.74,35.78,9800.0,34.8566,34.8761,34.8176,34.8566,9800.0
2014-09-30 14:05:00,35.79,35.8,35.77,35.8,5500.0,34.8663,34.8761,34.8468,34.8761,5500.0
2014-09-30 14:10:00,35.81,35.82,35.79,35.8,9100.0,34.8858,34.8955,34.8663,34.8761,9100.0
2014-09-30 14:15:00,35.81,35.85,35.81,35.82,37600.0,34.8858,34.9248,34.8858,34.8955,37600.0
2014-09-30 14:20:00,35.83,35.83,35.72,35.73,13300.0,34.9053,34.9053,34.7981,34.8079,13300.0
2014-09-30 14:25:00,35.75,35.84,35.72,35.82,21700.0,34.8274,34.915,34.7981,34.8955,21700.0
2014-09-30 14:30:00,35.83,35.87,35.82,35.84,17600.0,34.9053,34.9443,34.8955,34.915,17600.0
2014-09-30 14:35:00,35.83,35.83,35.79,35.8,9200.0,34.9053,34.9053,34.8663,34.8761,9200.0
2014-09-30 14:40:00,35.8,35.8,35.76,35.78,10800.0,34.8761,34.8761,34.8371,34.8566,10800.0
2014-09-30 14:45:00,35.77,35.84,35.77,35.8,21000.0,34.8468,34.915,34.8468,34.8761,21000.0
2014-09-30 14:50:00,35.81,35.82,35.79,35.82,19800.0,34.8858,34.8955,34.8663,34.8955,19800.0
2014-09-30 14:55:00,35.82,35.84,35.79,35.8,30000.0,34.8955,34.915,34.8663,34.8761,30000.0
2014-09-30 15:00:00,35.79,35.8,35.7,35.71,21800.0,34.8663,34.8761,34.7786,34.7884,21800.0
2014-09-30 15:05:00,35.71,35.73,35.68,35.73,12800.0,34.7884,34.8079,34.7592,34.8079,12800.0
2014-09-30 15:10:00,35.73,35.75,35.7,35.7,15100.0,34.8079,34.8274,34.7786,34.7786,15100.0
2014-09-30 15:15:00,35.7,35.74,35.68,35.73,18600.0,34.7786,34.8176,34.7592,34.8079,18600.0
2014-09-30 15:20:00,35.73,35.79,35.73,35.78,28000.0,34.8079,34.8663,34.8079,34.8566,28000.0
2014-09-30 15:25:00,35.78,35.78,35.74,35.77,20100.0,34.8566,34.8566,34.8176,34.8468,20100.0
2014-09-30 15:30:00,35.78,35.78,35.72,35.77,24100.0,34.8566,34.8566,34.7981,34.8468,24100.0
2014-09-30 15:35:00,35.77,35.8,35.74,35.74,18100.0,34.8468,34.8761,34.8176,34.8176,18100.0
2014-09-30 15:40:00,35.74,35.78,35.74,35.74,34900.0,34.8176,34.8566,34.8176,34.8176,34900.0
2014-09-30 15:45:00,35.75,35.75,35.7,35.72,33900.0,34.8274,34.8274,34.7786,34.7981,33900.0
2014-09-30 15:50:00,35.71,35.72,35.67,35.69,255000.0,34.7884,34.7981,34.7494,34.7689,255000.0
2014-09-30 15:55:00,35.68,35.69,35.6,35.62,178500.0,34.7592,34.7689,34.6812,34.7007,178500.0
2014-10-01 09:30:00,35.54,35.58,35.39,35.52,15300.0,34.6228,34.6617,34.4766,34.6033,15300.0
2014-10-01 09:35:00,35.52,35.53,35.32,35.34,23100.0,34.6033,34.613,34.4084,34.4279,23100.0
2014-10-01 09:40:00,35.31,35.36,35.22,35.24,7300.0,34.3987,34.4474,34.311,34.3305,7300.0
2014-10-01 09:45:00,35.25,35.36,35.24,35.34,13800.0,34.3403,34.4474,34.3305,34.4279,13800.0
2014-10-01 09:50:00,35.3,35.38,35.29,35.36,31500.0,34.389,34.4669,34.3792,34.4474,31500.0
2014-10-01 09:55:00,35.34,35.34,35.13,35.16,11100.0,34.4279,34.4279,34.2234,34.2526,11100.0
2014-10-01 10:00:00,35.15,35.23,35.11,35.16,23600.0,34.2428,34.3208,34.2039,34.2526,23600.0
2014-10-01 10:05:00,35.16,35.18,35.14,35.14,7300.0,34.2526,34.2721,34.2331,34.2331,7300.0
2014-10-01 10:10:00,35.16,35.16,35.1,35.15,21000.0,34.2526,34.2526,34.1941,34.2428,21000.0
2014-10-01 10:15:00,35.13,35.21,35.13,35.2,6300.0,34.2234,34.3013,34.2234,34.2915,6300.0
2014-10-01 10:20:00,35.21,35.25,35.21,35.25,17800.0,34.3013,34.3403,34.3013,34.3403,17800.0
2014-10-01 10:25:00,35.25,35.26,35.16,35.16,10200.0,34.3403,34.35,34.2526,34.2526,10200.0
2014-10-01 10:30:00,35.16,35.17,35.1,35.12,7700.0,34.2526,34.2623,34.1941,34.2136,7700.0
2014-10-01 10:35:00,35.12,35.12,35.04,35.07,18700.0,34.2136,34.2136,34.1357,34.1649,18700.0
2014-10-01 10:40:00,35.08,35.12,35.07,35.08,35000.0,34.1746,34.2136,34.1649,34.1746,35000.0
2014-10-01 10:45:00,35.07,35.12,35.05,35.08,9200.0,34.1649,34.2136,34.1454,34.1746,9200.0
2014-10-01 10:50:00,35.08,35.13,35.05,35.08,24400.0,34.1746,34.2234,34.1454,34.1746,24400.0
2014-10-01 10:55:00,35.09,35.21,35.07,35.21,7300.0,34.1844,34.3013,34.1649,34.3013,7300.0
2014-10-01 11:00:00,35.21,35.27,35.18,35.27,15600.0,34.3013,34.3597,34.2721,34.3597,15600.0
2014-10-01 11:05:00,35.27,35.3,35.24,35.24,25900.0,34.3597,34.389,34.3305,34.3305,25900.0
2014-10-01 11:10:00,35.24,35.25,35.2,35.21,24800.0,34.3305,34.3403,34.2915,34.3013,24800.0
2014-10-01 11:15:00,35.2,35.25,35.18,35.24,16100.0,34.2915,34.3403,34.2721,34.3305,16100.0
2014-10-01 11:20:00,35.24,35.25,35.2,35.21,14800.0,34.3305,34.3403,34.2915,34.3013,14800.0
2014-10-01 11:25:00,35.22,35.22,35.11,35.11,12500.0,34.311,34.311,34.2039,34.2039,12500.0
2014-10-01 11:30:00,35.12,35.14,35.09,35.1,9800.0,34.2136,34.2331,34.1844,34.1941,9800.0
2014-10-01 11:35:00,35.11,35.15,35.11,35.14,8400.0,34.2039,34.2428,34.2039,34.2331,8400.0
2014-10-01 11:40:00,35.13,35.17,35.12,35.17,6000.0,34.2234,34.2623,34.2136,34.2623,6000.0
2014-10-01 11:45:00,35.17,35.17,35.08,35.08,11600.0,34.2623,34.2623,34.1746,34.1746,11600.0
2014-10-01 11:50:00,35.1,35.13,35.09,35.12,25600.0,34.1941,34.2234,34.1844,34.2136,25600.0
2014-10-01 11:55:00,35.11,35.13,35.09,35.11,16000.0,34.2039,34.2234,34.1844,34.2039,16000.0
2014-10-01 12:00:00,35.12,35.13,35.09,35.11,12800.0,34.2136,34.2234,34.1844,34.2039,12800.0
2014-10-01 12:05:00,35.11,35.12,35.09,35.12,8400.0,34.2039,34.2136,34.1844,34.2136,8400.0
2014-10-01 12:10:00,35.14,35.14,35.07,35.07,17100.0,34.2331,34.2331,34.1649,34.1649,17100.0
2014-10-01 12:15:00,35.07,35.1,35.07,35.1,5800.0,34.1649,34.1941,34.1649,34.1941,5800.0
2014-10-01 12:20:00,35.1,35.11,35.07,35.08,18300.0,34.1941,34.2039,34.1649,34.1746,18300.0
2014-10-01 12:25:00,35.07,35.14,35.06,35.13,17500.0,34.1649,34.2331,34.1552,34.2234,17500.0
2014-10-01 12:30:00,35.13,35.13,35.02,35.02,21400.0,34.2234,34.2234,34.1162,34.1162,21400.0
2014-10-01 12:35:00,35.03,35.04,34.96,34.96,34700.0,34.1259,34.1357,34.0577,34.0577,34700.0
2014-10-01 12:40:00,34.96,34.99,34.95,34.97,26500.0,34.0577,34.087,34.048,34.0675,26500.0
2014-10-01 12:45:00,34.98,34.99,34.95,34.95,28700.0,34.0772,34.087,34.048,34.048,28700.0
2014-10-01 12:50:00,34.95,34.97,34.95,34.96,28100.0,34.048,34.0675,34.048,34.0577,28100.0
2014-10-01 12:55:00,34.96,34.97,34.91,34.93,32800.0,34.0577,34.0675,34.009,34.0285,32800.0
2014-10-01 13:00:00,34.92,34.93,34.91,34.91,39000.0,34.0188,34.0285,34.009,34.009,39000.0
2014-10-01 13:05:00,34.9,34.94,34.87,34.87,20200.0,33.9993,34.0383,33.9701,33.9701,20200.0
2014-10-01 13:10:00,34.88,34.93,34.88,34.92,7100.0,33.9798,34.0285,33.9798,34.0188,7100.0
2014-10-01 13:15:00,34.92,34.95,34.9,34.95,17000.0,34.0188,34.048,33.9993,34.048,17000.0
2014-10-01 13:20:00,34.95,34.97,34.92,34.96,10300.0,34.048,34.0675,34.0188,34.0577,10300.0
2014-10-01 13:25:00,34.97,34.99,34.96,34.98,9900.0,34.0675,34.087,34.0577,34.0772,9900.0
2014-10-01 13:30:00,34.98,34.98,34.94,34.96,13400.0,34.0772,34.0772,34.0383,34.0577,13400.0
2014-10-01 13:35:00,34.95,34.97,34.91,34.93,10300.0,34.048,34.0675,34.009,34.0285,10300.0
2014-10-01 13:40:00,34.93,34.93,34.84,34.88,20900.0,34.0285,34.0285,33.9408,33.9798,20900.0
2014-10-01 13:45:00,34.87,34.93,34.86,34.87,10200.0,33.9701,34.0285,33.9603,33.9701,10200.0
2014-10-01 13:50:00,34.87,34.91,34.86,34.88,13600.0,33.9701,34.009,33.9603,33.9798,13600.0
2014-10-01 13:55:00,34.88,34.88,34.83,34.84,14500.0,33.9798,33.9798,33.9311,33.9408,14500.0
2014-10-01 14:00:00,34.85,34.89,34.84,34.88,65800.0,33.9506,33.9895,33.9408,33.9798,65800.0
2014-10-01 14:05:00,34.87,34.92,34.86,34.9,15200.0,33.9701,34.0188,33.9603,33.9993,15200.0
2014-10-01 14:10:00,34.91,34.91,34.87,34.89,18200.0,34.009,34.009,33.9701,33.9895,18200.0
2014-10-01 14:15:00,34.89,34.92,34.88,34.92,11100.0,33.9895,34.0188,33.9798,34.0188,11100.0
2014-10-01 14:20:00,34.92,34.94,34.89,34.94,12100.0,34.0188,34.0383,33.9895,34.0383,12100.0
2014-10-01 14:25:00,34.95,34.96,34.94,34.95,9400.0,34.048,34.0577,34.0383,34.048,9400.0
2014-10-01 14:30:00,34.95,35.0,34.92,34.92,58500.0,34.048,34.0967,34.0188,34.0188,58500.0
2014-10-01 14:35:00,34.93,34.98,34.93,34.98,27900.0,34.0285,34.0772,34.0285,34.0772,27900.0
2014-10-01 14:40:00,34.97,34.97,34.93,34.94,13500.0,34.0675,34.0675,34.0285,34.0383,13500.0
2014-10-01 14:45:00,34.95,34.98,34.94,34.95,14000.0,34.048,34.0772,34.0383,34.048,14000.0
2014-10-01 14:50:00,34.95,34.99,34.94,34.97,89100.0,34.048,34.087,34.0383,34.0675,89100.0
2014-10-01 14:55:00,34.97,35.01,34.94,34.96,131500.0,34.0675,34.1064,34.0383,34.0577,131500.0
2014-10-01 15:00:00,34.96,34.99,34.93,34.95,30200.0,34.0577,34.087,34.0285,34.048,30200.0
2014-10-01 15:05:00,34.93,34.96,34.92,34.94,45200.0,34.0285,34.0577,34.0188,34.0383,45200.0
2014-10-01 15:10:00,34.94,35.0,34.94,34.96,45600.0,34.0383,34.0967,34.0383,34.0577,45600.0
2014-10-01 15:15:00,34.96,34.97,34.94,34.95,15300.0,34.0577,34.0675,34.0383,34.048,15300.0
2014-10-01 15:20:00,34.95,34.97,34.94,34.95,34400.0,34.048,34.0675,34.0383,34.048,34400.0
2014-10-01 15:25:00,34.95,35.01,34.94,35.01,22600.0,34.048,34.1064,34.0383,34.1064,22600.0
2014-10-01 15:30:00,35.0,35.05,35.0,35.05,37300.0,34.0967,34.1454,34.0967,34.1454,37300.0
2014-10-01 15:35:00,35.05,35.06,35.03,35.06,43000.0,34.1454,34.1552,34.1259,34.1552,43000.0
2014-10-01 15:40:00,35.06,35.11,35.05,35.08,29800.0,34.1552,34.2039,34.1454,34.1746,29800.0
2014-10-01 15:45:00,35.09,35.18,35.08,35.14,67600.0,34.1844,34.2721,34.1746,34.2331,67600.0
2014-10-01 15:50:00,35.16,35.19,35.13,35.15,75900.0,34.2526,34.2818,34.2234,34.2428,75900.0
2014-10-01 15:55:00,35.15,35.19,35.12,35.13,193400.0,34.2428,34.2818,34.2136,34.2234,193400.0
2014-10-02 09:30:00,35.09,35.28,35.09,35.27,28200.0,34.1844,34.3695,34.1844,34.3597,28200.0
2014-10-02 09:35:00,35.32,35.41,35.28,35.34,18900.0,34.4084,34.4961,34.3695,34.4279,18900.0
2014-10-02 09:40:00,35.35,35.37,35.3,35.31,12300.0,34.4377,34.4572,34.389,34.3987,12300.0
2014-10-02 09:45:00,35.32,35.32,35.16,35.22,36400.0,34.4084,34.4084,34.2526,34.311,36400.0
2014-10-02 09:50:00,35.21,35.28,35.2,35.24,30700.0,34.3013,34.3695,34.2915,34.3305,30700.0
2014-10-02 09:55:00,35.23,35.3,35.23,35.28,11000.0,34.3208,34.389,34.3208,34.3695,11000.0
2014-10-02 10:00:00,35.27,35.28,35.22,35.24,15900.0,34.3597,34.3695,34.311,34.3305,15900.0
2014-10-02 10:05:00,35.23,35.28,35.18,35.27,11700.0,34.3208,34.3695,34.2721,34.3597,11700.0
2014-10-02 10:10:00,35.27,35.29,35.2,35.2,14900.0,34.3597,34.3792,34.2915,34.2915,14900.0
2014-10-02 10:15:00,35.19,35.19,35.12,35.15,21600.0,34.2818,34.2818,34.2136,34.2428,21600.0
2014-10-02 10:20:00,35.15,35.21,35.15,35.2,13200.0,34.2428,34.3013,34.2428,34.2915,13200.0
2014-10-02 10:25:00,35.19,35.21,35.12,35.13,12500.0,34.2818,34.3013,34.2136,34.2234,12500.0
2014-10-02 10:30:00,35.12,35.13,35.01,35.01,32300.0,34.2136,34.2234,34.1064,34.1064,32300.0
2014-10-02 10:35:00,35.0,35.1,34.96,35.09,19300.0,34.0967,34.1941,34.0577,34.1844,19300.0
2014-10-02 10:40:00,35.09,35.15,35.06,35.08,13300.0,34.1844,34.2428,34.1552,34.1746,13300.0
2014-10-02 10:45:00,35.07,35.12,35.03,35.11,42100.0,34.1649,34.2136,34.1259,34.2039,42100.0
2014-10-02 10:50:00,35.11,35.15,35.08,35.12,54300.0,34.2039,34.2428,34.1746,34.2136,54300.0
2014-10-02 10:55:00,35.12,35.13,35.11,35.11,27900.0,34.2136,34.2234,34.2039,34.2039,27900.0
2014-10-02 11:00:00,35.11,35.15,35.11,35.13,28900.0,34.2039,34.2428,34.2039,34.2234,28900.0
2014-10-02 11:05:00,35.14,35.17,35.12,35.12,18600.0,34.2331,34.2623,34.2136,34.2136,18600.0
2014-10-02 11:10:00,35.12,35.16,35.12,35.16,34300.0,34.2136,34.2526,34.2136,34.2526,34300.0
2014-10-02 11:15:00,35.17,35.2,35.15,35.16,14500.0,34.2623,34.2915,34.2428,34.2526,14500.0
2014-10-02 11:20:00,35.17,35.19,35.16,35.18,33500.0,34.2623,34.2818,34.2526,34.2721,33500.0
2014-10-02 11:25:00,35.18,35.22,35.18,35.19,26300.0,34.2721,34.311,34.2721,34.2818,26300.0
2014-10-02 11:30:00,35.2,35.21,35.11,35.13,52000.0,34.2915,34.3013,34.2039,34.2234,52000.0
2014-10-02 11:35:00,35.12,35.13,35.01,35.07,53300.0,34.2136,34.2234,34.1064,34.1649,53300.0
2014-10-02 11:40:00,35.08,35.08,34.82,34.86,36900.0,34.1746,34.1746,33.9214,33.9603,36900.0
2014-10-02 11:45:00,34.87,34.92,34.87,34.9,24200.0,33.9701,34.0188,33.9701,33.9993,24200.0
2014-10-02 11:50:00,34.9,35.0,34.9,35.0,21100.0,33.9993,34.0967,33.9993,34.0967,21100.0
2014-10-02 11:55:00,34.99,35.0,34.92,34.99,18200.0,34.087,34.0967,34.0188,34.087,18200.0
2014-10-02 12:00:00,34.99,35.02,34.98,35.01,17300.0,34.087,34.1162,34.0772,34.1064,17300.0
2014-10-02 12:05:00,35.01,35.05,35.0,35.03,7500.0,34.1064,34.1454,34.0967,34.1259,7500.0
2014-10-02 12:10:00,35.02,35.04,34.99,35.02,10400.0,34.1162,34.1357,34.087,34.1162,10400.0
2014-10-02 12:15:00,35.02,35.02,35.0,35.02,10600.0,34.1162,34.1162,34.0967,34.1162,10600.0
2014-10-02 12:20:00,35.01,35.04,35.0,35.04,8400.0,34.1064,34.1357,34.0967,34.1357,8400.0
2014-10-02 12:25:00,35.04,35.07,35.03,35.06,7100.0,34.1357,34.1649,34.1259,34.1552,7100.0
2014-10-02 12:30:00,35.06,35.1,35.04,35.06,11600.0,34.1552,34.1941,34.1357,34.1552,11600.0
2014-10-02 12:35:00,35.07,35.07,35.04,35.04,1800.0,34.1649,34.1649,34.1357,34.1357,1800.0
2014-10-02 12:40:00,35.04,35.08,35.02,35.07,10600.0,34.1357,34.1746,34.1162,34.1649,10600.0
2014-10-02 12:45:00,35.08,35.12,35.04,35.09,11200.0,34.1746,34.2136,34.1357,34.1844,11200.0
2014-10-02 12:50:00,35.1,35.22,35.1,35.22,9700.0,34.1941,34.311,34.1941,34.311,9700.0
2014-10-02 12:55:00,35.23,35.31,35.23,35.3,17900.0,34.3208,34.3987,34.3208,34.389,17900.0
2014-10-02 13:00:00,35.3,35.32,35.26,35.31,12600.0,34.389,34.4084,34.35,34.3987,12600.0
2014-10-02 13:05:00,35.31,35.37,35.28,35.37,29600.0,34.3987,34.4572,34.3695,34.4572,29600.0
2014-10-02 13:10:00,35.37,35.46,35.37,35.46,26200.0,34.4572,34.5448,34.4572,34.5448,26200.0
2014-10-02 13:15:00,35.45,35.49,35.45,35.49,15700.0,34.5351,34.5741,34.5351,34.5741,15700.0
2014-10-02 13:20:00,35.5,35.55,35.48,35.52,42300.0,34.5838,34.6325,34.5643,34.6033,42300.0
2014-10-02 13:25:00,35.52,35.53,35.5,35.51,39000.0,34.6033,34.613,34.5838,34.5935,39000.0
2014-10-02 13:30:00,35.52,35.57,35.51,35.55,24700.0,34.6033,34.652,34.5935,34.6325,24700.0
2014-10-02 13:35:00,35.55,35.56,35.51,35.51,32700.0,34.6325,34.6423,34.5935,34.5935,32700.0
2014-10-02 13:40:00,35.51,35.65,35.51,35.63,84000.0,34.5935,34.7299,34.5935,34.7104,84000.0
2014-10-02 13:45:00,35.63,35.7,35.63,35.64,41500.0,34.7104,34.7786,34.7104,34.7202,41500.0
2014-10-02 13:50:00,35.64,35.73,35.64,35.69,34500.0,34.7202,34.8079,34.7202,34.7689,34500.0
2014-10-02 13:55:00,35.69,35.69,35.63,35.65,23600.0,34.7689,34.7689,34.7104,34.7299,23600.0
2014-10-02 14:00:00,35.65,35.75,35.63,35.74,56900.0,34.7299,34.8274,34.7104,34.8176,56900.0
2014-10-02 14:05:00,35.74,35.8,35.74,35.78,25100.0,34.8176,34.8761,34.8176,34.8566,25100.0
2014-10-02 14:10:00,35.77,35.85,35.77,35.85,56100.0,34.8468,34.9248,34.8468,34.9248,56100.0
2014-10-02 14:15:00,35.85,35.85,35.79,35.82,13800.0,34.9248,34.9248,34.8663,34.8955,13800.0
2014-10-02 14:20:00,35.82,35.82,35.76,35.8,36900.0,34.8955,34.8955,34.8371,34.8761,36900.0
2014-10-02 14:25:00,35.8,35.82,35.79,35.81,15500.0,34.8761,34.8955,34.8663,34.8858,15500.0
2014-10-02 14:30:00,35.81,35.81,35.72,35.72,35700.0,34.8858,34.8858,34.7981,34.7981,35700.0
2014-10-02 14:35:00,35.73,35.73,35.67,35.69,17400.0,34.8079,34.8079,34.7494,34.7689,17400.0
2014-10-02 14:40:00,35.68,35.68,35.61,35.66,28300.0,34.7592,34.7592,34.691,34.7397,28300.0
2014-10-02 14:45:00,35.67,35.72,35.66,35.67,21700.0,34.7494,34.7981,34.7397,34.7494,21700.0
2014-10-02 14:50:00,35.67,35.74,35.67,35.69,31200.0,34.7494,34.8176,34.7494,34.7689,31200.0
2014-10-02 14:55:00,35.7,35.7,35.66,35.67,20300.0,34.7786,34.7786,34.7397,34.7494,20300.0
2014-10-02 15:00:00,35.67,35.75,35.65,35.75,43700.0,34.7494,34.8274,34.7299,34.8274,43700.0
2014-10-02 15:05:00,35.75,35.78,35.74,35.78,36800.0,34.8274,34.8566,34.8176,34.8566,36800.0
2014-10-02 15:10:00,35.77,35.82,35.75,35.75,25600.0,34.8468,34.8955,34.8274,34.8274,25600.0
2014-10-02 15:15:00,35.75,35.75,35.68,35.68,35900.0,34.8274,34.8274,34.7592,34.7592,35900.0
2014-10-02 15:20:00,35.68,35.72,35.68,35.7,27900.0,34.7592,34.7981,34.7592,34.7786,27900.0
2014-10-02 15:25:00,35.7,35.71,35.69,35.71,15900.0,34.7786,34.7884,34.7689,34.7884,15900.0
2014-10-02 15:30:00,35.7,35.7,35.65,35.66,38100.0,34.7786,34.7786,34.7299,34.7397,38100.0
2014-10-02 15:35:00,35.65,35.66,35.63,35.66,29900.0,34.7299,34.7397,34.7104,34.7397,29900.0
2014-10-02 15:40:00,35.66,35.66,35.62,35.63,28100.0,34.7397,34.7397,34.7007,34.7104,28100.0
2014-10-02 15:45:00,35.63,35.67,35.58,35.66,85700.0,34.7104,34.7494,34.6617,34.7397,85700.0
2014-10-02 15:50:00,35.66,35.7,35.63,35.64,62900.0,34.7397,34.7786,34.7104,34.7202,62900.0
2014-10-02 15:55:00,35.64,35.66,35.58,35.59,97800.0,34.7202,34.7397,34.6617,34.6715,97800.0
2014-10-03 09:30:00,35.87,35.9,35.71,35.8,21800.0,34.9443,34.9735,34.7884,34.8761,21800.0
2014-10-03 09:35:00,35.78,35.78,35.65,35.69,6200.0,34.8566,34.8566,34.7299,34.7689,6200.0
2014-10-03 09:40:00,35.72,35.83,35.69,35.81,30200.0,34.7981,34.9053,34.7689,34.8858,30200.0
2014-10-03 09:45:00,35.81,35.82,35.73,35.79,17100.0,34.8858,34.8955,34.8079,34.8663,17100.0
2014-10-03 09:50:00,35.77,35.79,35.76,35.77,26400.0,34.8468,34.8663,34.8371,34.8468,26400.0
2014-10-03 09:55:00,35.77,35.82,35.75,35.77,29200.0,34.8468,34.8955,34.8274,34.8468,29200.0
2014-10-03 10:00:00,35.78,35.87,35.75,35.84,39800.0,34.8566,34.9443,34.8274,34.915,39800.0
2014-10-03 10:05:00,35.85,35.86,35.78,35.84,75200.0,34.9248,34.9345,34.8566,34.915,75200.0
2014-10-03 10:10:00,35.84,35.88,35.81,35.87,15600.0,34.915,34.954,34.8858,34.9443,15600.0
2014-10-03 10:15:00,35.88,35.88,35.81,35.82,11300.0,34.954,34.954,34.8858,34.8955,11300.0
2014-10-03 10:20:00,35.83,35.84,35.77,35.78,22800.0,34.9053,34.915,34.8468,34.8566,22800.0
2014-10-03 10:25:00,35.79,35.85,35.79,35.84,11300.0,34.8663,34.9248,34.8663,34.915,11300.0
2014-10-03 10:30:00,35.84,35.85,35.77,35.78,34900.0,34.915,34.9248,34.8468,34.8566,34900.0
2014-10-03 10:35:00,35.8,35.84,35.75,35.82,36300.0,34.8761,34.915,34.8274,34.8955,36300.0
2014-10-03 10:40:00,35.82,35.83,35.76,35.79,22200.0,34.8955,34.9053,34.8371,34.8663,22200.0
2014-10-03 10:45:00,35.78,35.79,35.75,35.76,18100.0,34.8566,34.8663,34.8274,34.8371,18100.0
2014-10-03 10:50:00,35.75,35.76,35.73,35.75,31800.0,34.8274,34.8371,34.8079,34.8274,31800.0
2014-10-03 10:55:00,35.75,35.79,35.72,35.78,18600.0,34.8274,34.8663,34.7981,34.8566,18600.0
2014-10-03 11:00:00,35.78,35.79,35.76,35.78,16900.0,34.8566,34.8663,34.8371,34.8566,16900.0
2014-10-03 11:05:00,35.77,35.8,35.77,35.79,21000.0,34.8468,34.8761,34.8468,34.8663,21000.0
2014-10-03 11:10:00,35.79,35.79,35.68,35.7,10900.0,34.8663,34.8663,34.7592,34.7786,10900.0
2014-10-03 11:15:00,35.7,35.71,35.64,35.64,18200.0,34.7786,34.7884,34.7202,34.7202,18200.0
2014-10-03 11:20:00,35.64,35.64,35.57,35.57,9700.0,34.7202,34.7202,34.652,34.652,9700.0
2014-10-03 11:25:00,35.57,35.57,35.53,35.53,28900.0,34.652,34.652,34.613,34.613,28900.0
2014-10-03 11:30:00,35.54,35.63,35.54,35.63,18400.0,34.6228,34.7104,34.6228,34.7104,18400.0
2014-10-03 11:35:00,35.63,35.68,35.62,35.64,10400.0,34.7104,34.7592,34.7007,34.7202,10400.0
2014-10-03 11:40:00,35.63,35.63,35.57,35.59,19100.0,34.7104,34.7104,34.652,34.6715,19100.0
2014-10-03 11:45:00,35.59,35.6,35.53,35.53,8800.0,34.6715,34.6812,34.613,34.613,8800.0
2014-10-03 11:50:00,35.53,35.61,35.52,35.61,18500.0,34.613,34.691,34.6033,34.691,18500.0
2014-10-03 11:55:00,35.61,35.65,35.61,35.65,3700.0,34.691,34.7299,34.691,34.7299,3700.0
2014-10-03 12:00:00,35.64,35.67,35.62,35.66,16300.0,34.7202,34.7494,34.7007,34.7397,16300.0
2014-10-03 12:05:00,35.67,35.67,35.64,35.65,23900.0,34.7494,34.7494,34.7202,34.7299,23900.0
2014-10-03 12:10:00,35.65,35.68,35.63,35.65,10900.0,34.7299,34.7592,34.7104,34.7299,10900.0
2014-10-03 12:15:00,35.65,35.66,35.65,35.65,3700.0,34.7299,34.7397,34.7299,34.7299,3700.0
2014-10-03 12:20:00,35.65,35.68,35.64,35.67,13100.0,34.7299,34.7592,34.7202,34.7494,13100.0
2014-10-03 12:25:00,35.66,35.7,35.66,35.7,5700.0,34.7397,34.7786,34.7397,34.7786,5700.0
2014-10-03 12:30:00,35.7,35.71,35.67,35.69,23400.0,34.7786,34.7884,34.7494,34.7689,23400.0
2014-10-03 12:35:00,35.69,35.7,35.67,35.7,18400.0,34.7689,34.7786,34.7494,34.7786,18400.0
2014-10-03 12:40:00,35.71,35.79,35.71,35.78,11900.0,34.7884,34.8663,34.7884,34.8566,11900.0
2014-10-03 12:45:00,35.78,35.79,35.75,35.78,12900.0,34.8566,34.8663,34.8274,34.8566,12900.0
2014-10-03 12:50:00,35.78,35.79,35.73,35.75,52500.0,34.8566,34.8663,34.8079,34.8274,52500.0
2014-10-03 12:55:00,35.75,35.77,35.73,35.74,7600.0,34.8274,34.8468,34.8079,34.8176,7600.0
2014-10-03 13:00:00,35.74,35.76,35.74,35.75,6400.0,34.8176,34.8371,34.8176,34.8274,6400.0
2014-10-03 13:05:00,35.74,35.74,35.72,35.72,2200.0,34.8176,34.8176,34.7981,34.7981,2200.0
2014-10-03 13:10:00,35.71,35.75,35.71,35.74,7600.0,34.7884,34.8274,34.7884,34.8176,7600.0
2014-10-03 13:15:00,35.73,35.73,35.68,35.68,8200.0,34.8079,34.8079,34.7592,34.7592,8200.0
2014-10-03 13:20:00,35.69,35.72,35.69,35.72,5300.0,34.7689,34.7981,34.7689,34.7981,5300.0
2014-10-03 13:25:00,35.72,35.72,35.68,35.71,11900.0,34.7981,34.7981,34.7592,34.7884,11900.0
2014-10-03 13:30:00,35.7,35.71,35.65,35.65,8300.0,34.7786,34.7884,34.7299,34.7299,8300.0
2014-10-03 13:35:00,35.65,35.66,35.63,35.66,16500.0,34.7299,34.7397,34.7104,34.7397,16500.0
2014-10-03 13:40:00,35.66,35.67,35.64,35.65,8200.0,34.7397,34.7494,34.7202,34.7299,8200.0
2014-10-03 13:45:00,35.65,35.65,35.63,35.64,8400.0,34.7299,34.7299,34.7104,34.7202,8400.0
2014-10-03 13:50:00,35.65,35.66,35.64,35.66,16600.0,34.7299,34.7397,34.7202,34.7397,16600.0
2014-10-03 13:55:00,35.65,35.66,35.63,35.65,31900.0,34.7299,34.7397,34.7104,34.7299,31900.0
2014-10-03 14:00:00,35.65,35.67,35.65,35.67,15600.0,34.7299,34.7494,34.7299,34.7494,15600.0
2014-10-03 14:05:00,35.67,35.67,35.65,35.66,11500.0,34.7494,34.7494,34.7299,34.7397,11500.0
2014-10-03 14:10:00,35.66,35.67,35.64,35.67,8600.0,34.7397,34.7494,34.7202,34.7494,8600.0
2014-10-03 14:15:00,35.66,35.73,35.64,35.72,27700.0,34.7397,34.8079,34.7202,34.7981,27700.0
2014-10-03 14:20:00,35.73,35.8,35.72,35.79,27300.0,34.8079,34.8761,34.7981,34.8663,27300.0
2014-10-03 14:25:00,35.8,35.82,35.79,35.82,6900.0,34.8761,34.8955,34.8663,34.8955,6900.0
2014-10-03 14:30:00,35.81,35.85,35.79,35.83,11400.0,34.8858,34.9248,34.8663,34.9053,11400.0
2014-10-03 14:35:00,35.82,35.84,35.81,35.84,9800.0,34.8955,34.915,34.8858,34.915,9800.0
2014-10-03 14:40:00,35.84,35.86,35.83,35.86,4700.0,34.915,34.9345,34.9053,34.9345,4700.0
2014-10-03 14:45:00,35.85,35.86,35.84,35.86,9700.0,34.9248,34.9345,34.915,34.9345,9700.0
2014-10-03 14:50:00,35.86,35.87,35.83,35.84,8400.0,34.9345,34.9443,34.9053,34.915,8400.0
2014-10-03 14:55:00,35.84,35.85,35.83,35.85,6100.0,34.915,34.9248,34.9053,34.9248,6100.0
2014-10-03 15:00:00,35.84,35.86,35.83,35.86,33000.0,34.915,34.9345,34.9053,34.9345,33000.0
2014-10-03 15:05:00,35.85,35.86,35.83,35.84,45200.0,34.9248,34.9345,34.9053,34.915,45200.0
2014-10-03 15:10:00,35.84,35.86,35.83,35.86,59800.0,34.915,34.9345,34.9053,34.9345,59800.0
2014-10-03 15:15:00,35.86,35.88,35.85,35.88,14300.0,34.9345,34.954,34.9248,34.954,14300.0
2014-10-03 15:20:00,35.88,35.9,35.88,35.89,8300.0,34.954,34.9735,34.954,34.9637,8300.0
2014-10-03 15:25:00,35.89,35.91,35.89,35.9,24700.0,34.9637,34.9832,34.9637,34.9735,24700.0
2014-10-03 15:30:00,35.89,35.89,35.87,35.88,15900.0,34.9637,34.9637,34.9443,34.954,15900.0
2014-10-03 15:35:00,35.88,35.9,35.86,35.89,27400.0,34.954,34.9735,34.9345,34.9637,27400.0
2014-10-03 15:40:00,35.89,35.9,35.86,35.89,28300.0,34.9637,34.9735,34.9345,34.9637,28300.0
2014-10-03 15:45:00,35.89,35.96,35.88,35.96,45600.0,34.9637,35.0319,34.954,35.0319,45600.0
2014-10-03 15:50:00,35.98,36.0,35.95,35.99,105700.0,35.0514,35.0709,35.0222,35.0612,105700.0
2014-10-03 15:55:00,35.99,36.01,35.95,35.95,163800.0,35.0612,35.0806,35.0222,35.0222,163800.0
2014-10-06 09:30:00,36.1,36.21,36.05,36.13,26600.0,35.1683,35.2755,35.1196,35.1975,26600.0
2014-10-06 09:35:00,36.14,36.18,36.05,36.09,9000.0,35.2073,35.2463,35.1196,35.1586,9000.0
2014-10-06 09:40:00,36.12,36.21,36.1,36.18,16500.0,35.1878,35.2755,35.1683,35.2463,16500.0
2014-10-06 09:45:00,36.18,36.25,36.18,36.25,8500.0,35.2463,35.3144,35.2463,35.3144,8500.0
2014-10-06 09:50:00,36.25,36.29,36.23,36.26,20100.0,35.3144,35.3534,35.295,35.3242,20100.0
2014-10-06 09:55:00,36.26,36.3,36.24,36.24,24700.0,35.3242,35.3632,35.3047,35.3047,24700.0
2014-10-06 10:00:00,36.24,36.29,36.13,36.14,25700.0,35.3047,35.3534,35.1975,35.2073,25700.0
2014-10-06 10:05:00,36.14,36.18,36.12,36.13,13000.0,35.2073,35.2463,35.1878,35.1975,13000.0
2014-10-06 10:10:00,36.12,36.12,36.01,36.02,12300.0,35.1878,35.1878,35.0806,35.0904,12300.0
2014-10-06 10:15:00,36.02,36.07,35.99,36.05,11000.0,35.0904,35.1391,35.0612,35.1196,11000.0
2014-10-06 10:20:00,36.04,36.04,35.95,35.96,8900.0,35.1099,35.1099,35.0222,35.0319,8900.0
2014-10-06 10:25:00,35.96,35.99,35.92,35.98,5400.0,35.0319,35.0612,34.993,35.0514,5400.0
2014-10-06 10:30:00,36.0,36.07,35.96,36.07,9300.0,35.0709,35.1391,35.0319,35.1391,9300.0
2014-10-06 10:35:00,36.07,36.14,36.07,36.1,12800.0,35.1391,35.2073,35.1391,35.1683,12800.0
2014-10-06 10:40:00,36.1,36.14,36.07,36.08,7300.0,35.1683,35.2073,35.1391,35.1488,7300.0
2014-10-06 10:45:00,36.06,36.06,35.94,35.94,7700.0,35.1294,35.1294,35.0124,35.0124,7700.0
2014-10-06 10:50:00,35.92,35.92,35.81,35.82,28500.0,34.993,34.993,34.8858,34.8955,28500.0
2014-10-06 10:55:00,35.81,35.9,35.81,35.9,16000.0,34.8858,34.9735,34.8858,34.9735,16000.0
2014-10-06 11:00:00,35.9,35.97,35.88,35.97,18900.0,34.9735,35.0417,34.954,35.0417,18900.0
2014-10-06 11:05:00,35.96,35.96,35.93,35.95,12300.0,35.0319,35.0319,35.0027,35.0222,12300.0
2014-10-06 11:10:00,35.95,36.04,35.95,36.04,21100.0,35.0222,35.1099,35.0222,35.1099,21100.0
2014-10-06 11:15:00,36.04,36.04,35.96,36.0,9700.0,35.1099,35.1099,35.0319,35.0709,9700.0
2014-10-06 11:20:00,36.0,36.0,35.94,35.95,6200.0,35.0709,35.0709,35.0124,35.0222,6200.0
2014-10-06 11:25:00,35.96,35.98,35.9,35.92,7500.0,35.0319,35.0514,34.9735,34.993,7500.0
2014-10-06 11:30:00,35.93,35.99,35.89,35.97,21200.0,35.0027,35.0612,34.9637,35.0417,21200.0
2014-10-06 11:35:00,35.98,35.98,35.92,35.92,5400.0,35.0514,35.0514,34.993,34.993,5400.0
2014-10-06 11:40:00,35.91,35.91,35.88,35.88,28700.0,34.9832,34.9832,34.954,34.954,28700.0
2014-10-06 11:45:00,35.88,35.91,35.85,35.91,33600.0,34.954,34.9832,34.9248,34.9832,33600.0
2014-10-06 11:50:00,35.91,35.95,35.9,35.91,8500.0,34.9832,35.0222,34.9735,34.9832,8500.0
2014-10-06 11:55:00,35.91,35.95,35.89,35.95,13500.0,34.9832,35.0222,34.9637,35.0222,13500.0
2014-10-06 12:00:00,35.94,35.95,35.92,35.95,9500.0,35.0124,35.0222,34.993,35.0222,9500.0
2014-10-06 12:05:00,35.94,36.0,35.94,35.97,7800.0,35.0124,35.0709,35.0124,35.0417,7800.0
2014-10-06 12:10:00,35.96,35.96,35.92,35.95,6300.0,35.0319,35.0319,34.993,35.0222,6300.0
2014-10-06 12:15:00,35.92,36.01,35.92,36.0,10600.0,34.993,35.0806,34.993,35.0709,10600.0
2014-10-06 12:20:00,36.0,36.04,36.0,36.01,24200.0,35.0709,35.1099,35.0709,35.0806,24200.0
2014-10-06 12:25:00,36.0,36.07,36.0,36.03,4600.0,35.0709,35.1391,35.0709,35.1001,4600.0
2014-10-06 12:30:00,36.03,36.03,35.97,35.98,11000.0,35.1001,35.1001,35.0417,35.0514,11000.0
2014-10-06 12:35:00,35.98,35.98,35.94,35.96,8100.0,35.0514,35.0514,35.0124,35.0319,8100.0
2014-10-06 12:40:00,35.95,35.97,35.9,35.92,9700.0,35.0222,35.0417,34.9735,34.993,9700.0
2014-10-06 12:45:00,35.93,35.94,35.91,35.93,9900.0,35.0027,35.0124,34.9832,35.0027,9900.0
2014-10-06 12:50:00,35.93,35.98,35.93,35.96,27700.0,35.0027,35.0514,35.0027,35.0319,27700.0
2014-10-06 12:55:00,35.95,36.0,35.95,35.97,7800.0,35.0222,35.0709,35.0222,35.0417,7800.0
2014-10-06 13:00:00,35.99,36.03,35.95,36.03,10500.0,35.0612,35.1001,35.0222,35.1001,10500.0
2014-10-06 13:05:00,36.02,36.02,35.96,35.97,11700.0,35.0904,35.0904,35.0319,35.0417,11700.0
2014-10-06 13:10:00,35.98,36.01,35.96,36.01,15300.0,35.0514,35.0806,35.0319,35.0806,15300.0
2014-10-06 13:15:00,36.01,36.07,36.01,36.04,7800.0,35.0806,35.1391,35.0806,35.1099,7800.0
2014-10-06 13:20:00,36.04,36.05,36.02,36.05,7200.0,35.1099,35.1196,35.0904,35.1196,7200.0
2014-10-06 13:25:00,36.06,36.14,36.05,36.14,12500.0,35.1294,35.2073,35.1196,35.2073,12500.0
2014-10-06 13:30:00,36.14,36.15,36.11,36.13,16400.0,35.2073,35.217,35.1781,35.1975,16400.0
2014-10-06 13:35:00,36.13,36.15,36.11,36.14,61900.0,35.1975,35.217,35.1781,35.2073,61900.0
2014-10-06 13:40:00,36.13,36.15,36.13,36.14,66800.0,35.1975,35.217,35.1975,35.2073,66800.0
2014-10-06 13:45:00,36.14,36.15,36.11,36.11,7400.0,35.2073,35.217,35.1781,35.1781,7400.0
2014-10-06 13:50:00,36.12,36.16,36.08,36.16,13800.0,35.1878,35.2268,35.1488,35.2268,13800.0
2014-10-06 13:55:00,36.16,36.16,36.13,36.13,16700.0,35.2268,35.2268,35.1975,35.1975,16700.0
2014-10-06 14:00:00,36.13,36.13,36.09,36.09,15300.0,35.1975,35.1975,35.1586,35.1586,15300.0
2014-10-06 14:05:00,36.09,36.1,36.04,36.06,14800.0,35.1586,35.1683,35.1099,35.1294,14800.0
2014-10-06 14:10:00,36.05,36.07,36.04,36.07,13500.0,35.1196,35.1391,35.1099,35.1391,13500.0
2014-10-06 14:15:00,36.07,36.13,36.05,36.12,15600.0,35.1391,35.1975,35.1196,35.1878,15600.0
2014-10-06 14:20:00,36.12,36.15,36.12,36.15,18800.0,35.1878,35.217,35.1878,35.217,18800.0
2014-10-06 14:25:00,36.15,36.15,36.11,36.14,25000.0,35.217,35.217,35.1781,35.2073,25000.0
2014-10-06 14:30:00,36.14,36.15,36.11,36.12,15100.0,35.2073,35.217,35.1781,35.1878,15100.0
2014-10-06 14:35:00,36.12,36.15,36.12,36.13,13400.0,35.1878,35.217,35.1878,35.1975,13400.0
2014-10-06 14:40:00,36.13,36.14,36.11,36.12,38900.0,35.1975,35.2073,35.1781,35.1878,38900.0
2014-10-06 14:45:00,36.11,36.14,36.1,36.1,17300.0,35.1781,35.2073,35.1683,35.1683,17300.0
2014-10-06 14:50:00,36.11,36.12,36.1,36.1,11300.0,35.1781,35.1878,35.1683,35.1683,11300.0
2014-10-06 14:55:00,36.1,36.12,36.09,36.09,9800.0,35.1683,35.1878,35.1586,35.1586,9800.0
2014-10-06 15:00:00,36.09,36.1,36.04,36.05,18200.0,35.1586,35.1683,35.1099,35.1196,18200.0
2014-10-06 15:05:00,36.05,36.06,36.03,36.04,24900.0,35.1196,35.1294,35.1001,35.1099,24900.0
2014-10-06 15:10:00,36.04,36.04,36.0,36.0,129300.0,35.1099,35.1099,35.0709,35.0709,129300.0
2014-10-06 15:15:00,36.0,36.06,35.99,36.05,23500.0,35.0709,35.1294,35.0612,35.1196,23500.0
2014-10-06 15:20:00,36.05,36.14,36.04,36.13,27400.0,35.1196,35.2073,35.1099,35.1975,27400.0
2014-10-06 15:25:00,36.12,36.13,36.1,36.1,24000.0,35.1878,35.1975,35.1683,35.1683,24000.0
2014-10-06 15:30:00,36.1,36.1,36.04,36.05,27400.0,35.1683,35.1683,35.1099,35.1196,27400.0
2014-10-06 15:35:00,36.05,36.1,36.04,36.1,20100.0,35.1196,35.1683,35.1099,35.1683,20100.0
2014-10-06 15:40:00,36.09,36.1,36.03,36.03,19600.0,35.1586,35.1683,35.1001,35.1001,19600.0
2014-10-06 15:45:00,36.03,36.03,36.0,36.0,33100.0,35.1001,35.1001,35.0709,35.0709,33100.0
2014-10-06 15:50:00,36.0,36.04,35.99,36.03,49200.0,35.0709,35.1099,35.0612,35.1001,49200.0
2014-10-06 15:55:00,36.04,36.04,35.98,36.01,117300.0,35.1099,35.1099,35.0514,35.0806,117300.0
2014-10-07 09:30:00,35.68,35.93,35.46,35.48,32500.0,34.7592,35.0027,34.5448,34.5643,32500.0
2014-10-07 09:35:00,35.49,35.64,35.43,35.64,11900.0,34.5741,34.7202,34.5156,34.7202,11900.0
2014-10-07 09:40:00,35.67,35.69,35.57,35.63,21000.0,34.7494,34.7689,34.652,34.7104,21000.0
2014-10-07 09:45:00,35.66,35.7,35.58,35.68,33200.0,34.7397,34.7786,34.6617,34.7592,33200.0
2014-10-07 09:50:00,35.67,35.69,35.59,35.59,12700.0,34.7494,34.7689,34.6715,34.6715,12700.0
2014-10-07 09:55:00,35.59,35.62,35.56,35.61,18300.0,34.6715,34.7007,34.6423,34.691,18300.0
2014-10-07 10:00:00,35.64,35.75,35.64,35.67,21100.0,34.7202,34.8274,34.7202,34.7494,21100.0
2014-10-07 10:05:00,35.69,35.78,35.69,35.76,14700.0,34.7689,34.8566,34.7689,34.8371,14700.0
2014-10-07 10:10:00,35.76,35.81,35.73,35.74,151600.0,34.8371,34.8858,34.8079,34.8176,151600.0
2014-10-07 10:15:00,35.75,35.81,35.7,35.8,40500.0,34.8274,34.8858,34.7786,34.8761,40500.0
2014-10-07 10:20:00,35.81,35.85,35.78,35.8,156100.0,34.8858,34.9248,34.8566,34.8761,156100.0
2014-10-07 10:25:00,35.81,35.92,35.78,35.91,114200.0,34.8858,34.993,34.8566,34.9832,114200.0
2014-10-07 10:30:00,35.92,36.0,35.91,35.93,59400.0,34.993,35.0709,34.9832,35.0027,59400.0
2014-10-07 10:35:00,35.93,35.93,35.88,35.89,7600.0,35.0027,35.0027,34.954,34.9637,7600.0
2014-10-07 10:40:00,35.88,35.94,35.86,35.91,15000.0,34.954,35.0124,34.9345,34.9832,15000.0
2014-10-07 10:45:00,35.92,35.95,35.86,35.87,20700.0,34.993,35.0222,34.9345,34.9443,20700.0
2014-10-07 10:50:00,35.87,35.9,35.85,35.85,19100.0,34.9443,34.9735,34.9248,34.9248,19100.0
2014-10-07 10:55:00,35.84,35.84,35.65,35.65,14400.0,34.915,34.915,34.7299,34.7299,14400.0
2014-10-07 11:00:00,35.65,35.67,35.54,35.58,29800.0,34.7299,34.7494,34.6228,34.6617,29800.0
2014-10-07 11:05:00,35.6,35.67,35.58,35.67,43800.0,34.6812,34.7494,34.6617,34.7494,43800.0
2014-10-07 11:10:00,35.68,35.74,35.65,35.74,30800.0,34.7592,34.8176,34.7299,34.8176,30800.0
2014-10-07 11:15:00,35.73,35.73,35.66,35.71,19100.0,34.8079,34.8079,34.7397,34.7884,19100.0
2014-10-07 11:20:00,35.71,35.79,35.71,35.73,19400.0,34.7884,34.8663,34.7884,34.8079,19400.0
2014-10-07 11:25:00,35.72,35.77,35.69,35.71,13800.0,34.7981,34.8468,34.7689,34.7884,13800.0
2014-10-07 11:30:00,35.71,35.73,35.62,35.68,27800.0,34.7884,34.8079,34.7007,34.7592,27800.0
2014-10-07 11:35:00,35.68,35.72,35.66,35.68,10100.0,34.7592,34.7981,34.7397,34.7592,10100.0
2014-10-07 11:40:00,35.69,35.75,35.67,35.73,50000.0,34.7689,34.8274,34.7494,34.8079,50000.0
2014-10-07 11:45:00,35.73,35.81,35.73,35.81,37400.0,34.8079,34.8858,34.8079,34.8858,37400.0
2014-10-07 11:50:00,35.81,35.86,35.74,35.84,16800.0,34.8858,34.9345,34.8176,34.915,16800.0
2014-10-07 11:55:00,35.85,35.85,35.8,35.8,17900.0,34.9248,34.9248,34.8761,34.8761,17900.0
2014-10-07 12:00:00,35.8,35.8,35.74,35.75,5400.0,34.8761,34.8761,34.8176,34.8274,5400.0
2014-10-07 12:05:00,35.74,35.78,35.72,35.75,8700.0,34.8176,34.8566,34.7981,34.8274,8700.0
2014-10-07 12:10:00,35.75,35.79,35.74,35.74,9400.0,34.8274,34.8663,34.8176,34.8176,9400.0
2014-10-07 12:15:00,35.75,35.77,35.73,35.77,7700.0,34.8274,34.8468,34.8079,34.8468,7700.0
2014-10-07 12:20:00,35.76,35.77,35.69,35.76,13100.0,34.8371,34.8468,34.7689,34.8371,13100.0
2014-10-07 12:25:00,35.76,35.82,35.74,35.82,8200.0,34.8371,34.8955,34.8176,34.8955,8200.0
2014-10-07 12:30:00,35.82,35.84,35.73,35.73,15500.0,34.8955,34.915,34.8079,34.8079,15500.0
2014-10-07 12:35:00,35.74,35.78,35.73,35.77,6300.0,34.8176,34.8566,34.8079,34.8468,6300.0
2014-10-07 12:40:00,35.78,35.78,35.72,35.74,11000.0,34.8566,34.8566,34.7981,34.8176,11000.0
2014-10-07 12:45:00,35.75,35.76,35.65,35.65,10100.0,34.8274,34.8371,34.7299,34.7299,10100.0
2014-10-07 12:50:00,35.65,35.69,35.64,35.66,12100.0,34.7299,34.7689,34.7202,34.7397,12100.0
2014-10-07 12:55:00,35.67,35.69,35.64,35.65,7000.0,34.7494,34.7689,34.7202,34.7299,7000.0
2014-10-07 13:00:00,35.65,35.68,35.6,35.68,11300.0,34.7299,34.7592,34.6812,34.7592,11300.0
2014-10-07 13:05:00,35.68,35.69,35.61,35.62,20400.0,34.7592,34.7689,34.691,34.7007,20400.0
2014-10-07 13:10:00,35.62,35.66,35.61,35.64,8100.0,34.7007,34.7397,34.691,34.7202,8100.0
2014-10-07 13:15:00,35.65,35.68,35.62,35.62,6200.0,34.7299,34.7592,34.7007,34.7007,6200.0
2014-10-07 13:20:00,35.61,35.63,35.56,35.56,7300.0,34.691,34.7104,34.6423,34.6423,7300.0
2014-10-07 13:25:00,35.56,35.63,35.56,35.61,10500.0,34.6423,34.7104,34.6423,34.691,10500.0
2014-10-07 13:30:00,35.6,35.63,35.56,35.61,43000.0,34.6812,34.7104,34.6423,34.691,43000.0
2014-10-07 13:35:00,35.6,35.62,35.56,35.56,8700.0,34.6812,34.7007,34.6423,34.6423,8700.0
2014-10-07 13:40:00,35.57,35.61,35.57,35.57,8000.0,34.652,34.691,34.652,34.652,8000.0
2014-10-07 13:45:00,35.55,35.56,35.53,35.53,7900.0,34.6325,34.6423,34.613,34.613,7900.0
2014-10-07 13:50:00,35.54,35.55,35.51,35.52,15000.0,34.6228,34.6325,34.5935,34.6033,15000.0
2014-10-07 13:55:00,35.52,35.53,35.5,35.53,10800.0,34.6033,34.613,34.5838,34.613,10800.0
2014-10-07 14:00:00,35.54,35.54,35.45,35.47,20500.0,34.6228,34.6228,34.5351,34.5546,20500.0
2014-10-07 14:05:00,35.48,35.49,35.46,35.47,11100.0,34.5643,34.5741,34.5448,34.5546,11100.0
2014-10-07 14:10:00,35.46,35.5,35.42,35.47,13000.0,34.5448,34.5838,34.5059,34.5546,13000.0
2014-10-07 14:15:00,35.47,35.48,35.4,35.41,10300.0,34.5546,34.5643,34.4864,34.4961,10300.0
2014-10-07 14:20:00,35.41,35.44,35.39,35.39,24000.0,34.4961,34.5254,34.4766,34.4766,24000.0
2014-10-07 14:25:00,35.39,35.41,35.36,35.37,22600.0,34.4766,34.4961,34.4474,34.4572,22600.0
2014-10-07 14:30:00,35.37,35.38,35.32,35.37,21500.0,34.4572,34.4669,34.4084,34.4572,21500.0
2014-10-07 14:35:00,35.37,35.39,35.34,35.37,12700.0,34.4572,34.4766,34.4279,34.4572,12700.0
2014-10-07 14:40:00,35.37,35.39,35.34,35.37,13800.0,34.4572,34.4766,34.4279,34.4572,13800.0
2014-10-07 14:45:00,35.36,35.39,35.33,35.33,54000.0,34.4474,34.4766,34.4182,34.4182,54000.0
2014-10-07 14:50:00,35.32,35.35,35.28,35.29,19200.0,34.4084,34.4377,34.3695,34.3792,19200.0
2014-10-07 14:55:00,35.29,35.29,35.26,35.26,30800.0,34.3792,34.3792,34.35,34.35,30800.0
2014-10-07 15:00:00,35.26,35.29,35.21,35.26,27400.0,34.35,34.3792,34.3013,34.35,27400.0
2014-10-07 15:05:00,35.27,35.29,35.19,35.2,17900.0,34.3597,34.3792,34.2818,34.2915,17900.0
2014-10-07 15:10:00,35.2,35.2,35.11,35.11,46600.0,34.2915,34.2915,34.2039,34.2039,46600.0
2014-10-07 15:15:00,35.11,35.11,35.01,35.01,76200.0,34.2039,34.2039,34.1064,34.1064,76200.0
2014-10-07 15:20:00,35.02,35.02,34.95,34.95,50200.0,34.1162,34.1162,34.048,34.048,50200.0
2014-10-07 15:25:00,34.95,34.97,34.93,34.94,66500.0,34.048,34.0675,34.0285,34.0383,66500.0
2014-10-07 15:30:00,34.95,35.12,34.95,35.11,93300.0,34.048,34.2136,34.048,34.2039,93300.0
2014-10-07 15:35:00,35.12,35.12,35.01,35.02,55700.0,34.2136,34.2136,34.1064,34.1162,55700.0
2014-10-07 15:40:00,35.02,35.05,34.99,34.99,83900.0,34.1162,34.1454,34.087,34.087,83900.0
2014-10-07 15:45:00,35.0,35.05,34.99,34.99,77100.0,34.0967,34.1454,34.087,34.087,77100.0
2014-10-07 15:50:00,34.99,35.0,34.93,34.95,92700.0,34.087,34.0967,34.0285,34.048,92700.0
2014-10-07 15:55:00,34.94,34.96,34.9,34.93,154500.0,34.0383,34.0577,33.9993,34.0285,154500.0
2014-10-08 09:30:00,34.93,35.05,34.88,35.01,18500.0,34.0285,34.1454,33.9798,34.1064,18500.0
2014-10-08 09:35:00,35.02,35.05,34.96,35.01,11700.0,34.1162,34.1454,34.0577,34.1064,11700.0
2014-10-08 09:40:00,35.01,35.16,35.0,35.09,7900.0,34.1064,34.2526,34.0967,34.1844,7900.0
2014-10-08 09:45:00,35.08,35.08,35.02,35.03,2500.0,34.1746,34.1746,34.1162,34.1259,2500.0
2014-10-08 09:50:00,35.03,35.05,34.9,34.9,6900.0,34.1259,34.1454,33.9993,33.9993,6900.0
2014-10-08 09:55:00,34.88,34.88,34.78,34.8,3800.0,33.9798,33.9798,33.8824,33.9019,3800.0
2014-10-08 10:00:00,34.83,34.85,34.68,34.71,19600.0,33.9311,33.9506,33.785,33.8142,19600.0
2014-10-08 10:05:00,34.71,34.77,34.68,34.73,30300.0,33.8142,33.8726,33.785,33.8337,30300.0
2014-10-08 10:10:00,34.73,34.82,34.73,34.78,64700.0,33.8337,33.9214,33.8337,33.8824,64700.0
2014-10-08 10:15:00,34.79,34.79,34.66,34.66,13000.0,33.8921,33.8921,33.7655,33.7655,13000.0
2014-10-08 10:20:00,34.66,34.66,34.61,34.61,15000.0,33.7655,33.7655,33.7168,33.7168,15000.0
2014-10-08 10:25:00,34.61,34.74,34.58,34.73,15400.0,33.7168,33.8434,33.6875,33.8337,15400.0
2014-10-08 10:30:00,34.73,34.77,34.71,34.76,22200.0,33.8337,33.8726,33.8142,33.8629,22200.0
2014-10-08 10:35:00,34.76,34.77,34.67,34.68,10700.0,33.8629,33.8726,33.7752,33.785,10700.0
2014-10-08 10:40:00,34.68,34.7,34.55,34.59,33300.0,33.785,33.8045,33.6583,33.6973,33300.0
2014-10-08 10:45:00,34.59,34.62,34.54,34.55,21300.0,33.6973,33.7265,33.6486,33.6583,21300.0
2014-10-08 10:50:00,34.55,34.55,34.45,34.49,31500.0,33.6583,33.6583,33.5609,33.5999,31500.0
2014-10-08 10:55:00,34.49,34.5,34.41,34.44,22000.0,33.5999,33.6096,33.5219,33.5512,22000.0
2014-10-08 11:00:00,34.42,34.46,34.34,34.34,49600.0,33.5317,33.5706,33.4537,33.4537,49600.0
2014-10-08 11:05:00,34.34,34.47,34.34,34.4,47900.0,33.4537,33.5804,33.4537,33.5122,47900.0
2014-10-08 11:10:00,34.41,34.41,34.36,34.41,27600.0,33.5219,33.5219,33.4732,33.5219,27600.0
2014-10-08 11:15:00,34.4,34.4,34.32,34.33,59900.0,33.5122,33.5122,33.4343,33.444,59900.0
2014-10-08 11:20:00,34.32,34.36,34.32,34.36,51200.0,33.4343,33.4732,33.4343,33.4732,51200.0
2014-10-08 11:25:00,34.36,34.51,34.35,34.5,33200.0,33.4732,33.6194,33.4635,33.6096,33200.0
2014-10-08 11:30:00,34.49,34.58,34.49,34.56,27100.0,33.5999,33.6875,33.5999,33.6681,27100.0
2014-10-08 11:35:00,34.55,34.61,34.54,34.54,46800.0,33.6583,33.7168,33.6486,33.6486,46800.0
2014-10-08 11:40:00,34.54,34.58,34.54,34.58,14900.0,33.6486,33.6875,33.6486,33.6875,14900.0
2014-10-08 11:45:00,34.57,34.57,34.49,34.49,15200.0,33.6778,33.6778,33.5999,33.5999,15200.0
2014-10-08 11:50:00,34.49,34.51,34.44,34.46,22900.0,33.5999,33.6194,33.5512,33.5706,22900.0
2014-10-08 11:55:00,34.45,34.49,34.41,34.49,24700.0,33.5609,33.5999,33.5219,33.5999,24700.0
2014-10-08 12:00:00,34.49,34.57,34.48,34.52,12200.0,33.5999,33.6778,33.5901,33.6291,12200.0
2014-10-08 12:05:00,34.53,34.56,34.53,34.53,11700.0,33.6388,33.6681,33.6388,33.6388,11700.0
2014-10-08 12:10:00,34.52,34.58,34.51,34.56,20400.0,33.6291,33.6875,33.6194,33.6681,20400.0
2014-10-08 12:15:00,34.56,34.57,34.54,34.54,17600.0,33.6681,33.6778,33.6486,33.6486,17600.0
2014-10-08 12:20:00,34.54,34.55,34.52,34.53,11900.0,33.6486,33.6583,33.6291,33.6388,11900.0
2014-10-08 12:25:00,34.54,34.57,34.51,34.52,45700.0,33.6486,33.6778,33.6194,33.6291,45700.0
2014-10-08 12:30:00,34.54,34.59,34.52,34.59,11300.0,33.6486,33.6973,33.6291,33.6973,11300.0
2014-10-08 12:35:00,34.59,34.64,34.58,34.6,84200.0,33.6973,33.746,33.6875,33.707,84200.0
2014-10-08 12:40:00,34.61,34.62,34.59,34.6,10700.0,33.7168,33.7265,33.6973,33.707,10700.0
2014-10-08 12:45:00,34.6,34.6,34.51,34.54,17700.0,33.707,33.707,33.6194,33.6486,17700.0
2014-10-08 12:50:00,34.55,34.55,34.47,34.48,11000.0,33.6583,33.6583,33.5804,33.5901,11000.0
2014-10-08 12:55:00,34.49,34.52,34.45,34.51,35500.0,33.5999,33.6291,33.5609,33.6194,35500.0
2014-10-08 13:00:00,34.54,34.61,34.53,34.59,14100.0,33.6486,33.7168,33.6388,33.6973,14100.0
2014-10-08 13:05:00,34.6,34.6,34.58,34.6,10200.0,33.707,33.707,33.6875,33.707,10200.0
2014-10-08 13:10:00,34.6,34.6,34.55,34.59,34900.0,33.707,33.707,33.6583,33.6973,34900.0
2014-10-08 13:15:00,34.59,34.6,34.57,34.59,14900.0,33.6973,33.707,33.6778,33.6973,14900.0
2014-10-08 13:20:00,34.59,34.6,34.58,34.58,9500.0,33.6973,33.707,33.6875,33.6875,9500.0
2014-10-08 13:25:00,34.58,34.59,34.55,34.56,9300.0,33.6875,33.6973,33.6583,33.6681,9300.0
2014-10-08 13:30:00,34.56,34.59,34.55,34.58,16200.0,33.6681,33.6973,33.6583,33.6875,16200.0
2014-10-08 13:35:00,34.57,34.6,34.56,34.6,56600.0,33.6778,33.707,33.6681,33.707,56600.0
2014-10-08 13:40:00,34.6,34.67,34.6,34.67,8900.0,33.707,33.7752,33.707,33.7752,8900.0
2014-10-08 13:45:00,34.68,34.77,34.68,34.77,10100.0,33.785,33.8726,33.785,33.8726,10100.0
2014-10-08 13:50:00,34.76,34.79,34.76,34.76,15300.0,33.8629,33.8921,33.8629,33.8629,15300.0
2014-10-08 13:55:00,34.77,34.8,34.76,34.76,26400.0,33.8726,33.9019,33.8629,33.8629,26400.0
2014-10-08 14:00:00,34.75,34.82,34.74,34.77,112900.0,33.8532,33.9214,33.8434,33.8726,112900.0
2014-10-08 14:05:00,34.78,34.85,34.76,34.84,24300.0,33.8824,33.9506,33.8629,33.9408,24300.0
2014-10-08 14:10:00,34.85,34.88,34.83,34.84,48700.0,33.9506,33.9798,33.9311,33.9408,48700.0
2014-10-08 14:15:00,34.84,34.87,34.75,34.81,73100.0,33.9408,33.9701,33.8532,33.9116,73100.0
2014-10-08 14:20:00,34.82,34.99,34.82,34.97,60100.0,33.9214,34.087,33.9214,34.0675,60100.0
2014-10-08 14:25:00,34.96,34.99,34.95,34.97,26600.0,34.0577,34.087,34.048,34.0675,26600.0
2014-10-08 14:30:00,34.96,35.02,34.96,35.01,83400.0,34.0577,34.1162,34.0577,34.1064,83400.0
2014-10-08 14:35:00,35.0,35.0,34.95,34.95,39500.0,34.0967,34.0967,34.048,34.048,39500.0
2014-10-08 14:40:00,34.95,35.04,34.95,35.0,64000.0,34.048,34.1357,34.048,34.0967,64000.0
2014-10-08 14:45:00,34.99,35.04,34.98,35.0,53700.0,34.087,34.1357,34.0772,34.0967,53700.0
2014-10-08 14:50:00,34.99,35.02,34.98,34.98,16900.0,34.087,34.1162,34.0772,34.0772,16900.0
2014-10-08 14:55:00,34.98,35.0,34.92,34.96,66000.0,34.0772,34.0967,34.0188,34.0577,66000.0
2014-10-08 15:00:00,34.96,35.05,34.95,35.0,43000.0,34.0577,34.1454,34.048,34.0967,43000.0
2014-10-08 15:05:00,34.99,35.07,34.99,35.07,16600.0,34.087,34.1649,34.087,34.1649,16600.0
2014-10-08 15:10:00,35.08,35.12,35.07,35.09,55300.0,34.1746,34.2136,34.1649,34.1844,55300.0
2014-10-08 15:15:00,35.09,35.11,35.08,35.1,31600.0,34.1844,34.2039,34.1746,34.1941,31600.0
2014-10-08 15:20:00,35.1,35.17,35.09,35.17,60800.0,34.1941,34.2623,34.1844,34.2623,60800.0
2014-10-08 15:25:00,35.17,35.23,35.17,35.2,73400.0,34.2623,34.3208,34.2623,34.2915,73400.0
2014-10-08 15:30:00,35.21,35.21,35.1,35.12,150100.0,34.3013,34.3013,34.1941,34.2136,150100.0
2014-10-08 15:35:00,35.12,35.18,35.12,35.13,70000.0,34.2136,34.2721,34.2136,34.2234,70000.0
2014-10-08 15:40:00,35.13,35.25,35.13,35.23,169300.0,34.2234,34.3403,34.2234,34.3208,169300.0
2014-10-08 15:45:00,35.23,35.25,35.17,35.24,178100.0,34.3208,34.3403,34.2623,34.3305,178100.0
2014-10-08 15:50:00,35.26,35.3,35.23,35.25,169500.0,34.35,34.389,34.3208,34.3403,169500.0
2014-10-08 15:55:00,35.25,35.31,35.25,35.28,201600.0,34.3403,34.3987,34.3403,34.3695,201600.0
2014-10-09 09:30:00,35.43,35.54,35.37,35.48,59200.0,34.5156,34.6228,34.4572,34.5643,59200.0
2014-10-09 09:35:00,35.49,35.63,35.43,35.63,19700.0,34.5741,34.7104,34.5156,34.7104,19700.0
2014-10-09 09:40:00,35.67,35.88,35.65,35.8,86400.0,34.7494,34.954,34.7299,34.8761,86400.0
2014-10-09 09:45:00,35.8,35.8,35.64,35.74,32200.0,34.8761,34.8761,34.7202,34.8176,32200.0
2014-10-09 09:50:00,35.74,35.74,35.58,35.69,48800.0,34.8176,34.8176,34.6617,34.7689,48800.0
2014-10-09 09:55:00,35.7,35.82,35.65,35.81,73600.0,34.7786,34.8955,34.7299,34.8858,73600.0
2014-10-09 10:00:00,35.81,35.85,35.76,35.79,42200.0,34.8858,34.9248,34.8371,34.8663,42200.0
2014-10-09 10:05:00,35.78,35.79,35.74,35.79,59000.0,34.8566,34.8663,34.8176,34.8663,59000.0
2014-10-09 10:10:00,35.78,35.82,35.74,35.78,45300.0,34.8566,34.8955,34.8176,34.8566,45300.0
2014-10-09 10:15:00,35.78,35.94,35.78,35.94,25000.0,34.8566,35.0124,34.8566,35.0124,25000.0
2014-10-09 10:20:00,35.95,36.04,35.9,35.9,75500.0,35.0222,35.1099,34.9735,34.9735,75500.0
2014-10-09 10:25:00,35.88,35.97,35.85,35.95,21000.0,34.954,35.0417,34.9248,35.0222,21000.0
2014-10-09 10:30:00,35.95,35.95,35.69,35.7,25000.0,35.0222,35.0222,34.7689,34.7786,25000.0
2014-10-09 10:35:00,35.69,35.69,35.55,35.55,14900.0,34.7689,34.7689,34.6325,34.6325,14900.0
2014-10-09 10:40:00,35.55,35.59,35.51,35.57,23200.0,34.6325,34.6715,34.5935,34.652,23200.0
2014-10-09 10:45:00,35.56,35.65,35.56,35.63,24300.0,34.6423,34.7299,34.6423,34.7104,24300.0
2014-10-09 10:50:00,35.62,35.65,35.6,35.64,24600.0,34.7007,34.7299,34.6812,34.7202,24600.0
2014-10-09 10:55:00,35.65,35.74,35.65,35.72,27800.0,34.7299,34.8176,34.7299,34.7981,27800.0
2014-10-09 11:00:00,35.74,35.74,35.59,35.62,13700.0,34.8176,34.8176,34.6715,34.7007,13700.0
2014-10-09 11:05:00,35.62,35.72,35.6,35.71,18200.0,34.7007,34.7981,34.6812,34.7884,18200.0
2014-10-09 11:10:00,35.7,35.75,35.65,35.7,20100.0,34.7786,34.8274,34.7299,34.7786,20100.0
2014-10-09 11:15:00,35.69,35.69,35.59,35.6,10900.0,34.7689,34.7689,34.6715,34.6812,10900.0
2014-10-09 11:20:00,35.61,35.66,35.61,35.64,5900.0,34.691,34.7397,34.691,34.7202,5900.0
2014-10-09 11:25:00,35.63,35.65,35.59,35.59,7600.0,34.7104,34.7299,34.6715,34.6715,7600.0
2014-10-09 11:30:00,35.6,35.67,35.6,35.63,24500.0,34.6812,34.7494,34.6812,34.7104,24500.0
2014-10-09 11:35:00,35.62,35.65,35.6,35.6,43400.0,34.7007,34.7299,34.6812,34.6812,43400.0
2014-10-09 11:40:00,35.6,35.61,35.43,35.43,38500.0,34.6812,34.691,34.5156,34.5156,38500.0
2014-10-09 11:45:00,35.45,35.49,35.35,35.36,17300.0,34.5351,34.5741,34.4377,34.4474,17300.0
2014-10-09 11:50:00,35.38,35.39,35.22,35.25,23100.0,34.4669,34.4766,34.311,34.3403,23100.0
2014-10-09 11:55:00,35.25,35.27,35.1,35.18,51500.0,34.3403,34.3597,34.1941,34.2721,51500.0
2014-10-09 12:00:00,35.17,35.18,35.12,35.14,30500.0,34.2623,34.2721,34.2136,34.2331,30500.0
2014-10-09 12:05:00,35.16,35.16,35.08,35.08,15300.0,34.2526,34.2526,34.1746,34.1746,15300.0
2014-10-09 12:10:00,35.09,35.22,35.07,35.21,43700.0,34.1844,34.311,34.1649,34.3013,43700.0
2014-10-09 12:15:00,35.21,35.25,35.14,35.18,25100.0,34.3013,34.3403,34.2331,34.2721,25100.0
2014-10-09 12:20:00,35.18,35.2,35.14,35.2,18700.0,34.2721,34.2915,34.2331,34.2915,18700.0
2014-10-09 12:25:00,35.2,35.2,35.14,35.17,29300.0,34.2915,34.2915,34.2331,34.2623,29300.0
2014-10-09 12:30:00,35.16,35.17,35.14,35.16,23900.0,34.2526,34.2623,34.2331,34.2526,23900.0
2014-10-09 12:35:00,35.17,35.22,35.16,35.16,15200.0,34.2623,34.311,34.2526,34.2526,15200.0
2014-10-09 12:40:00,35.16,35.22,35.15,35.22,12800.0,34.2526,34.311,34.2428,34.311,12800.0
2014-10-09 12:45:00,35.2,35.25,35.17,35.25,16300.0,34.2915,34.3403,34.2623,34.3403,16300.0
2014-10-09 12:50:00,35.25,35.28,35.22,35.23,7700.0,34.3403,34.3695,34.311,34.3208,7700.0
2014-10-09 12:55:00,35.23,35.23,35.16,35.16,10100.0,34.3208,34.3208,34.2526,34.2526,10100.0
2014-10-09 13:00:00,35.16,35.17,35.14,35.15,29900.0,34.2526,34.2623,34.2331,34.2428,29900.0
2014-10-09 13:05:00,35.16,35.17,35.05,35.09,18100.0,34.2526,34.2623,34.1454,34.1844,18100.0
2014-10-09 13:10:00,35.09,35.09,35.0,35.06,13200.0,34.1844,34.1844,34.0967,34.1552,13200.0
2014-10-09 13:15:00,35.03,35.08,35.01,35.04,13200.0,34.1259,34.1746,34.1064,34.1357,13200.0
2014-10-09 13:20:00,35.06,35.16,35.06,35.15,12000.0,34.1552,34.2526,34.1552,34.2428,12000.0
2014-10-09 13:25:00,35.13,35.16,35.1,35.1,8400.0,34.2234,34.2526,34.1941,34.1941,8400.0
2014-10-09 13:30:00,35.1,35.18,35.06,35.18,8400.0,34.1941,34.2721,34.1552,34.2721,8400.0
2014-10-09 13:35:00,35.19,35.26,35.19,35.2,8100.0,34.2818,34.35,34.2818,34.2915,8100.0
2014-10-09 13:40:00,35.21,35.25,35.19,35.24,17500.0,34.3013,34.3403,34.2818,34.3305,17500.0
2014-10-09 13:45:00,35.24,35.27,35.2,35.22,19000.0,34.3305,34.3597,34.2915,34.311,19000.0
2014-10-09 13:50:00,35.23,35.26,35.1,35.1,26700.0,34.3208,34.35,34.1941,34.1941,26700.0
2014-10-09 13:55:00,35.1,35.17,35.07,35.13,15000.0,34.1941,34.2623,34.1649,34.2234,15000.0
2014-10-09 14:00:00,35.13,35.13,35.01,35.01,17200.0,34.2234,34.2234,34.1064,34.1064,17200.0
2014-10-09 14:05:00,35.02,35.04,34.96,35.01,14100.0,34.1162,34.1357,34.0577,34.1064,14100.0
2014-10-09 14:10:00,35.0,35.0,34.93,34.94,14000.0,34.0967,34.0967,34.0285,34.0383,14000.0
2014-10-09 14:15:00,34.95,34.99,34.87,34.93,15800.0,34.048,34.087,33.9701,34.0285,15800.0
2014-10-09 14:20:00,34.93,34.94,34.88,34.9,15200.0,34.0285,34.0383,33.9798,33.9993,15200.0
2014-10-09 14:25:00,34.9,34.96,34.88,34.88,19000.0,33.9993,34.0577,33.9798,33.9798,19000.0
2014-10-09 14:30:00,34.88,34.89,34.81,34.86,25100.0,33.9798,33.9895,33.9116,33.9603,25100.0
2014-10-09 14:35:00,34.87,35.02,34.87,35.0,22500.0,33.9701,34.1162,33.9701,34.0967,22500.0
2014-10-09 14:40:00,35.0,35.12,35.0,35.11,44800.0,34.0967,34.2136,34.0967,34.2039,44800.0
2014-10-09 14:45:00,35.11,35.13,35.04,35.06,30400.0,34.2039,34.2234,34.1357,34.1552,30400.0
2014-10-09 14:50:00,35.06,35.16,35.05,35.11,26800.0,34.1552,34.2526,34.1454,34.2039,26800.0
2014-10-09 14:55:00,35.11,35.11,35.05,35.05,27500.0,34.2039,34.2039,34.1454,34.1454,27500.0
2014-10-09 15:00:00,35.05,35.11,35.04,35.09,58700.0,34.1454,34.2039,34.1357,34.1844,58700.0
2014-10-09 15:05:00,35.1,35.11,35.04,35.07,53200.0,34.1941,34.2039,34.1357,34.1649,53200.0
2014-10-09 15:10:00,35.06,35.15,35.05,35.12,30100.0,34.1552,34.2428,34.1454,34.2136,30100.0
2014-10-09 15:15:00,35.11,35.18,35.08,35.16,30400.0,34.2039,34.2721,34.1746,34.2526,30400.0
2014-10-09 15:20:00,35.16,35.16,35.08,35.12,24700.0,34.2526,34.2526,34.1746,34.2136,24700.0
2014-10-09 15:25:00,35.13,35.18,35.1,35.14,22000.0,34.2234,34.2721,34.1941,34.2331,22000.0
2014-10-09 15:30:00,35.14,35.2,35.13,35.18,31000.0,34.2331,34.2915,34.2234,34.2721,31000.0
2014-10-09 15:35:00,35.18,35.2,35.12,35.14,25300.0,34.2721,34.2915,34.2136,34.2331,25300.0
2014-10-09 15:40:00,35.15,35.15,35.06,35.06,28200.0,34.2428,34.2428,34.1552,34.1552,28200.0
2014-10-09 15:45:00,35.06,35.07,35.04,35.05,76400.0,34.1552,34.1649,34.1357,34.1454,76400.0
2014-10-09 15:50:00,35.04,35.04,34.99,35.02,54400.0,34.1357,34.1357,34.087,34.1162,54400.0
2014-10-09 15:55:00,35.01,35.07,35.01,35.01,126400.0,34.1064,34.1649,34.1064,34.1064,126400.0
2014-10-10 09:30:00,35.51,35.72,34.92,35.03,71100.0,34.5935,34.7981,34.0188,34.1259,71100.0
2014-10-10 09:35:00,35.03,35.2,34.93,35.18,26300.0,34.1259,34.2915,34.0285,34.2721,26300.0
2014-10-10 09:40:00,35.19,35.33,35.19,35.28,24800.0,34.2818,34.4182,34.2818,34.3695,24800.0
2014-10-10 09:45:00,35.28,35.44,35.28,35.32,36100.0,34.3695,34.5254,34.3695,34.4084,36100.0
2014-10-10 09:50:00,35.31,35.38,35.2,35.21,30000.0,34.3987,34.4669,34.2915,34.3013,30000.0
2014-10-10 09:55:00,35.2,35.4,35.2,35.37,61500.0,34.2915,34.4864,34.2915,34.4572,61500.0
2014-10-10 10:00:00,35.37,35.39,35.22,35.22,55200.0,34.4572,34.4766,34.311,34.311,55200.0
2014-10-10 10:05:00,35.2,35.2,35.05,35.06,22000.0,34.2915,34.2915,34.1454,34.1552,22000.0
2014-10-10 10:10:00,35.07,35.12,34.94,34.96,41700.0,34.1649,34.2136,34.0383,34.0577,41700.0
2014-10-10 10:15:00,34.96,35.06,34.93,34.99,24500.0,34.0577,34.1552,34.0285,34.087,24500.0
2014-10-10 10:20:00,34.98,34.98,34.86,34.86,17200.0,34.0772,34.0772,33.9603,33.9603,17200.0
2014-10-10 10:25:00,34.87,34.9,34.83,34.86,42700.0,33.9701,33.9993,33.9311,33.9603,42700.0
2014-10-10 10:30:00,34.87,34.9,34.8,34.89,24300.0,33.9701,33.9993,33.9019,33.9895,24300.0
2014-10-10 10:35:00,34.9,35.09,34.87,35.06,48400.0,33.9993,34.1844,33.9701,34.1552,48400.0
2014-10-10 10:40:00,35.06,35.15,34.96,35.14,25600.0,34.1552,34.2428,34.0577,34.2331,25600.0
2014-10-10 10:45:00,35.15,35.21,35.07,35.2,41500.0,34.2428,34.3013,34.1649,34.2915,41500.0
2014-10-10 10:50:00,35.2,35.38,35.19,35.29,52400.0,34.2915,34.4669,34.2818,34.3792,52400.0
2014-10-10 10:55:00,35.28,35.4,35.28,35.35,73000.0,34.3695,34.4864,34.3695,34.4377,73000.0
2014-10-10 11:00:00,35.35,35.42,35.33,35.41,60600.0,34.4377,34.5059,34.4182,34.4961,60600.0
2014-10-10 11:05:00,35.4,35.44,35.35,35.41,25600.0,34.4864,34.5254,34.4377,34.4961,25600.0
2014-10-10 11:10:00,35.4,35.44,35.38,35.41,32200.0,34.4864,34.5254,34.4669,34.4961,32200.0
2014-10-10 11:15:00,35.4,35.4,35.33,35.36,41700.0,34.4864,34.4864,34.4182,34.4474,41700.0
2014-10-10 11:20:00,35.36,35.41,35.31,35.31,22700.0,34.4474,34.4961,34.3987,34.3987,22700.0
2014-10-10 11:25:00,35.31,35.45,35.31,35.45,22800.0,34.3987,34.5351,34.3987,34.5351,22800.0
2014-10-10 11:30:00,35.44,35.45,35.37,35.39,31200.0,34.5254,34.5351,34.4572,34.4766,31200.0
2014-10-10 11:35:00,35.38,35.43,35.34,35.34,34300.0,34.4669,34.5156,34.4279,34.4279,34300.0
2014-10-10 11:40:00,35.32,35.4,35.26,35.39,34100.0,34.4084,34.4864,34.35,34.4766,34100.0
2014-10-10 11:45:00,35.39,35.43,35.36,35.37,57100.0,34.4766,34.5156,34.4474,34.4572,57100.0
2014-10-10 11:50:00,35.37,35.38,35.33,35.34,31400.0,34.4572,34.4669,34.4182,34.4279,31400.0
2014-10-10 11:55:00,35.33,35.34,35.27,35.27,19500.0,34.4182,34.4279,34.3597,34.3597,19500.0
2014-10-10 12:00:00,35.28,35.33,35.24,35.33,76800.0,34.3695,34.4182,34.3305,34.4182,76800.0
2014-10-10 12:05:00,35.34,35.41,35.3,35.37,35200.0,34.4279,34.4961,34.389,34.4572,35200.0
2014-10-10 12:10:00,35.37,35.48,35.35,35.48,24000.0,34.4572,34.5643,34.4377,34.5643,24000.0
2014-10-10 12:15:00,35.47,35.48,35.36,35.36,29100.0,34.5546,34.5643,34.4474,34.4474,29100.0
2014-10-10 12:20:00,35.36,35.41,35.33,35.4,26900.0,34.4474,34.4961,34.4182,34.4864,26900.0
2014-10-10 12:25:00,35.4,35.5,35.4,35.47,11300.0,34.4864,34.5838,34.4864,34.5546,11300.0
2014-10-10 12:30:00,35.47,35.53,35.46,35.49,100600.0,34.5546,34.613,34.5448,34.5741,100600.0
2014-10-10 12:35:00,35.46,35.47,35.35,35.38,67400.0,34.5448,34.5546,34.4377,34.4669,67400.0
2014-10-10 12:40:00,35.38,35.41,35.24,35.25,46800.0,34.4669,34.4961,34.3305,34.3403,46800.0
2014-10-10 12:45:00,35.25,35.27,35.2,35.25,19700.0,34.3403,34.3597,34.2915,34.3403,19700.0
2014-10-10 12:50:00,35.25,35.26,35.21,35.25,12500.0,34.3403,34.35,34.3013,34.3403,12500.0
2014-10-10 12:55:00,35.25,35.26,35.2,35.22,36600.0,34.3403,34.35,34.2915,34.311,36600.0
2014-10-10 13:00:00,35.21,35.26,35.17,35.18,24000.0,34.3013,34.35,34.2623,34.2721,24000.0
2014-10-10 13:05:00,35.18,35.26,35.17,35.25,29100.0,34.2721,34.35,34.2623,34.3403,29100.0
2014-10-10 13:10:00,35.24,35.28,35.23,35.27,8200.0,34.3305,34.3695,34.3208,34.3597,8200.0
2014-10-10 13:15:00,35.26,35.26,35.17,35.21,29400.0,34.35,34.35,34.2623,34.3013,29400.0
2014-10-10 13:20:00,35.2,35.22,35.18,35.21,30300.0,34.2915,34.311,34.2721,34.3013,30300.0
2014-10-10 13:25:00,35.2,35.21,35.13,35.16,39100.0,34.2915,34.3013,34.2234,34.2526,39100.0
2014-10-10 13:30:00,35.15,35.24,35.15,35.18,18600.0,34.2428,34.3305,34.2428,34.2721,18600.0
2014-10-10 13:35:00,35.16,35.2,35.14,35.18,60900.0,34.2526,34.2915,34.2331,34.2721,60900.0
2014-10-10 13:40:00,35.18,35.18,35.13,35.16,23200.0,34.2721,34.2721,34.2234,34.2526,23200.0
2014-10-10 13:45:00,35.16,35.16,35.08,35.15,21400.0,34.2526,34.2526,34.1746,34.2428,21400.0
2014-10-10 13:50:00,35.16,35.17,35.12,35.15,35300.0,34.2526,34.2623,34.2136,34.2428,35300.0
2014-10-10 13:55:00,35.15,35.19,35.09,35.1,27300.0,34.2428,34.2818,34.1844,34.1941,27300.0
2014-10-10 14:00:00,35.1,35.11,35.03,35.06,40800.0,34.1941,34.2039,34.1259,34.1552,40800.0
2014-10-10 14:05:00,35.04,35.07,35.01,35.05,17100.0,34.1357,34.1649,34.1064,34.1454,17100.0
2014-10-10 14:10:00,35.05,35.06,34.97,34.98,18200.0,34.1454,34.1552,34.0675,34.0772,18200.0
2014-10-10 14:15:00,34.97,35.0,34.85,34.85,24800.0,34.0675,34.0967,33.9506,33.9506,24800.0
2014-10-10 14:20:00,34.84,34.97,34.84,34.97,43200.0,33.9408,34.0675,33.9408,34.0675,43200.0
2014-10-10 14:25:00,34.98,35.01,34.94,35.01,60000.0,34.0772,34.1064,34.0383,34.1064,60000.0
2014-10-10 14:30:00,35.01,35.03,34.99,35.01,48700.0,34.1064,34.1259,34.087,34.1064,48700.0
2014-10-10 14:35:00,35.01,35.02,34.99,35.01,51900.0,34.1064,34.1162,34.087,34.1064,51900.0
2014-10-10 14:40:00,35.01,35.04,35.0,35.04,30400.0,34.1064,34.1357,34.0967,34.1357,30400.0
2014-10-10 14:45:00,35.05,35.05,34.97,35.0,22200.0,34.1454,34.1454,34.0675,34.0967,22200.0
2014-10-10 14:50:00,34.99,35.02,34.99,35.01,35100.0,34.087,34.1162,34.087,34.1064,35100.0
2014-10-10 14:55:00,35.0,35.01,34.94,34.94,27600.0,34.0967,34.1064,34.0383,34.0383,27600.0
2014-10-10 15:00:00,34.95,34.97,34.94,34.95,69700.0,34.048,34.0675,34.0383,34.048,69700.0
2014-10-10 15:05:00,34.96,34.96,34.93,34.95,93800.0,34.0577,34.0577,34.0285,34.048,93800.0
2014-10-10 15:10:00,34.95,34.98,34.89,34.89,45000.0,34.048,34.0772,33.9895,33.9895,45000.0
2014-10-10 15:15:00,34.89,34.89,34.77,34.77,38800.0,33.9895,33.9895,33.8726,33.8726,38800.0
2014-10-10 15:20:00,34.78,34.9,34.78,34.78,77100.0,33.8824,33.9993,33.8824,33.8824,77100.0
2014-10-10 15:25:00,34.78,34.78,34.65,34.68,65400.0,33.8824,33.8824,33.7557,33.785,65400.0
2014-10-10 15:30:00,34.67,34.68,34.58,34.6,85600.0,33.7752,33.785,33.6875,33.707,85600.0
2014-10-10 15:35:00,34.6,34.71,34.59,34.7,63100.0,33.707,33.8142,33.6973,33.8045,63100.0
2014-10-10 15:40:00,34.7,34.7,34.65,34.67,49100.0,33.8045,33.8045,33.7557,33.7752,49100.0
2014-10-10 15:45:00,34.67,34.7,34.61,34.62,45900.0,33.7752,33.8045,33.7168,33.7265,45900.0
2014-10-10 15:50:00,34.62,34.63,34.55,34.56,116300.0,33.7265,33.7363,33.6583,33.6681,116300.0
2014-10-10 15:55:00,34.56,34.62,34.51,34.54,190200.0,33.6681,33.7265,33.6194,33.6486,190200.0
2014-10-13 09:30:00,34.46,34.7,34.35,34.69,43000.0,33.5706,33.8045,33.4635,33.7947,43000.0
2014-10-13 09:35:00,34.69,34.69,34.35,34.52,35200.0,33.7947,33.7947,33.4635,33.6291,35200.0
2014-10-13 09:40:00,34.55,34.55,34.35,34.36,23100.0,33.6583,33.6583,33.4635,33.4732,23100.0
2014-10-13 09:45:00,34.37,34.38,34.25,34.26,29200.0,33.483,33.4927,33.3661,33.3758,29200.0
2014-10-13 09:50:00,34.27,34.29,33.97,34.06,63000.0,33.3855,33.405,33.0933,33.181,63000.0
2014-10-13 09:55:00,34.05,34.15,33.96,34.04,29300.0,33.1712,33.2686,33.0835,33.1615,29300.0
2014-10-13 10:00:00,34.05,34.25,34.05,34.25,39100.0,33.1712,33.3661,33.1712,33.3661,39100.0
2014-10-13 10:05:00,34.25,34.31,34.18,34.18,31200.0,33.3661,33.4245,33.2979,33.2979,31200.0
2014-10-13 10:10:00,34.18,34.21,34.12,34.14,21600.0,33.2979,33.3271,33.2394,33.2589,21600.0
2014-10-13 10:15:00,34.13,34.13,33.9,33.94,49000.0,33.2492,33.2492,33.0251,33.0641,49000.0
2014-10-13 10:20:00,33.97,34.01,33.91,33.92,30700.0,33.0933,33.1323,33.0348,33.0446,30700.0
2014-10-13 10:25:00,33.9,33.92,33.8,33.81,41400.0,33.0251,33.0446,32.9277,32.9374,41400.0
2014-10-13 10:30:00,33.81,33.88,33.79,33.8,48900.0,32.9374,33.0056,32.9179,32.9277,48900.0
2014-10-13 10:35:00,33.81,33.88,33.76,33.87,44400.0,32.9374,33.0056,32.8887,32.9959,44400.0
2014-10-13 10:40:00,33.86,33.86,33.75,33.76,46500.0,32.9861,32.9861,32.879,32.8887,46500.0
2014-10-13 10:45:00,33.76,33.87,33.71,33.76,127300.0,32.8887,32.9959,32.84,32.8887,127300.0
2014-10-13 10:50:00,33.76,33.96,33.76,33.96,26700.0,32.8887,33.0835,32.8887,33.0835,26700.0
2014-10-13 10:55:00,33.96,34.0,33.92,33.94,27200.0,33.0835,33.1225,33.0446,33.0641,27200.0
2014-10-13 11:00:00,33.94,34.24,33.92,34.2,64900.0,33.0641,33.3563,33.0446,33.3174,64900.0
2014-10-13 11:05:00,34.21,34.29,34.2,34.27,26800.0,33.3271,33.405,33.3174,33.3855,26800.0
2014-10-13 11:10:00,34.27,34.38,34.25,34.37,35600.0,33.3855,33.4927,33.3661,33.483,35600.0
2014-10-13 11:15:00,34.35,34.41,34.14,34.14,57000.0,33.4635,33.5219,33.2589,33.2589,57000.0
2014-10-13 11:20:00,34.13,34.22,34.13,34.22,19100.0,33.2492,33.3368,33.2492,33.3368,19100.0
2014-10-13 11:25:00,34.23,34.26,34.14,34.14,20400.0,33.3466,33.3758,33.2589,33.2589,20400.0
2014-10-13 11:30:00,34.15,34.35,34.15,34.32,28100.0,33.2686,33.4635,33.2686,33.4343,28100.0
2014-10-13 11:35:00,34.33,34.33,34.25,34.25,16500.0,33.444,33.444,33.3661,33.3661,16500.0
2014-10-13 11:40:00,34.25,34.37,34.24,34.34,17500.0,33.3661,33.483,33.3563,33.4537,17500.0
2014-10-13 11:45:00,34.34,34.45,34.33,34.43,16600.0,33.4537,33.5609,33.444,33.5414,16600.0
2014-10-13 11:50:00,34.44,34.48,34.31,34.32,12400.0,33.5512,33.5901,33.4245,33.4343,12400.0
2014-10-13 11:55:00,34.33,34.33,34.28,34.31,22800.0,33.444,33.444,33.3953,33.4245,22800.0
2014-10-13 12:00:00,34.31,34.34,34.26,34.32,16600.0,33.4245,33.4537,33.3758,33.4343,16600.0
2014-10-13 12:05:00,34.33,34.35,34.26,34.28,13400.0,33.444,33.4635,33.3758,33.3953,13400.0
2014-10-13 12:10:00,34.28,34.33,34.25,34.31,26200.0,33.3953,33.444,33.3661,33.4245,26200.0
2014-10-13 12:15:00,34.29,34.39,34.24,34.38,19400.0,33.405,33.5025,33.3563,33.4927,19400.0
2014-10-13 12:20:00,34.39,34.4,34.36,34.38,10200.0,33.5025,33.5122,33.4732,33.4927,10200.0
2014-10-13 12:25:00,34.38,34.46,34.33,34.46,19300.0,33.4927,33.5706,33.444,33.5706,19300.0
2014-10-13 12:30:00,34.47,34.5,34.45,34.48,16400.0,33.5804,33.6096,33.5609,33.5901,16400.0
2014-10-13 12:35:00,34.49,34.5,34.44,34.45,55900.0,33.5999,33.6096,33.5512,33.5609,55900.0
2014-10-13 12:40:00,34.45,34.56,34.45,34.5,20100.0,33.5609,33.6681,33.5609,33.6096,20100.0
2014-10-13 12:45:00,34.49,34.49,34.43,34.43,20900.0,33.5999,33.5999,33.5414,33.5414,20900.0
2014-10-13 12:50:00,34.43,34.54,34.43,34.54,17600.0,33.5414,33.6486,33.5414,33.6486,17600.0
2014-10-13 12:55:00,34.54,34.54,34.48,34.49,11700.0,33.6486,33.6486,33.5901,33.5999,11700.0
2014-10-13 13:00:00,34.49,34.54,34.49,34.52,13200.0,33.5999,33.6486,33.5999,33.6291,13200.0
2014-10-13 13:05:00,34.53,34.56,34.51,34.54,18100.0,33.6388,33.6681,33.6194,33.6486,18100.0
2014-10-13 13:10:00,34.54,34.55,34.47,34.52,39000.0,33.6486,33.6583,33.5804,33.6291,39000.0
2014-10-13 13:15:00,34.51,34.52,34.36,34.41,20400.0,33.6194,33.6291,33.4732,33.5219,20400.0
2014-10-13 13:20:00,34.41,34.48,34.41,34.42,9900.0,33.5219,33.5901,33.5219,33.5317,9900.0
2014-10-13 13:25:00,34.42,34.49,34.38,34.48,19300.0,33.5317,33.5999,33.4927,33.5901,19300.0
2014-10-13 13:30:00,34.49,34.51,34.45,34.47,10400.0,33.5999,33.6194,33.5609,33.5804,10400.0
2014-10-13 13:35:00,34.48,34.55,34.48,34.51,9200.0,33.5901,33.6583,33.5901,33.6194,9200.0
2014-10-13 13:40:00,34.5,34.51,34.43,34.43,19700.0,33.6096,33.6194,33.5414,33.5414,19700.0
2014-10-13 13:45:00,34.43,34.43,34.34,34.34,21500.0,33.5414,33.5414,33.4537,33.4537,21500.0
2014-10-13 13:50:00,34.35,34.39,34.3,34.37,29900.0,33.4635,33.5025,33.4148,33.483,29900.0
2014-10-13 13:55:00,34.36,34.36,34.21,34.28,17200.0,33.4732,33.4732,33.3271,33.3953,17200.0
2014-10-13 14:00:00,34.26,34.27,34.17,34.2,14700.0,33.3758,33.3855,33.2881,33.3174,14700.0
2014-10-13 14:05:00,34.21,34.34,34.2,34.33,22500.0,33.3271,33.4537,33.3174,33.444,22500.0
2014-10-13 14:10:00,34.33,34.34,34.25,34.27,18500.0,33.444,33.4537,33.3661,33.3855,18500.0
2014-10-13 14:15:00,34.26,34.27,34.19,34.21,35900.0,33.3758,33.3855,33.3076,33.3271,35900.0
2014-10-13 14:20:00,34.21,34.3,34.21,34.29,37500.0,33.3271,33.4148,33.3271,33.405,37500.0
2014-10-13 14:25:00,34.29,34.34,34.29,34.33,25600.0,33.405,33.4537,33.405,33.444,25600.0
2014-10-13 14:30:00,34.32,34.32,34.25,34.3,55100.0,33.4343,33.4343,33.3661,33.4148,55100.0
2014-10-13 14:35:00,34.3,34.34,34.3,34.34,31000.0,33.4148,33.4537,33.4148,33.4537,31000.0
2014-10-13 14:40:00,34.33,34.34,34.3,34.31,29800.0,33.444,33.4537,33.4148,33.4245,29800.0
2014-10-13 14:45:00,34.3,34.31,34.29,34.3,29100.0,33.4148,33.4245,33.405,33.4148,29100.0
2014-10-13 14:50:00,34.3,34.35,34.28,34.29,70300.0,33.4148,33.4635,33.3953,33.405,70300.0
2014-10-13 14:55:00,34.27,34.27,34.15,34.16,30900.0,33.3855,33.3855,33.2686,33.2784,30900.0
2014-10-13 15:00:00,34.16,34.19,34.1,34.1,39000.0,33.2784,33.3076,33.2199,33.2199,39000.0
2014-10-13 15:05:00,34.11,34.14,34.09,34.09,25100.0,33.2297,33.2589,33.2102,33.2102,25100.0
2014-10-13 15:10:00,34.09,34.09,34.05,34.06,34600.0,33.2102,33.2102,33.1712,33.181,34600.0
2014-10-13 15:15:00,34.06,34.07,33.95,33.95,65600.0,33.181,33.1907,33.0738,33.0738,65600.0
2014-10-13 15:20:00,33.95,33.96,33.89,33.9,68400.0,33.0738,33.0835,33.0154,33.0251,68400.0
2014-10-13 15:25:00,33.9,33.94,33.83,33.84,46600.0,33.0251,33.0641,32.9569,32.9666,46600.0
2014-10-13 15:30:00,33.83,33.84,33.6,33.73,150800.0,32.9569,32.9666,32.7328,32.8595,150800.0
2014-10-13 15:35:00,33.73,33.76,33.54,33.54,139100.0,32.8595,32.8887,32.6744,32.6744,139100.0
2014-10-13 15:40:00,33.54,33.55,33.41,33.43,169300.0,32.6744,32.6841,32.5477,32.5672,169300.0
2014-10-13 15:45:00,33.44,33.45,33.33,33.36,250000.0,32.577,32.5867,32.4698,32.499,250000.0
2014-10-13 15:50:00,33.37,33.37,33.2,33.25,262800.0,32.5088,32.5088,32.3432,32.3919,262800.0
2014-10-13 15:55:00,33.25,33.27,33.19,33.23,331200.0,32.3919,32.4114,32.3334,32.3724,331200.0
2014-10-14 09:30:00,33.59,33.7,33.38,33.54,52900.0,32.7231,32.8303,32.5185,32.6744,52900.0
2014-10-14 09:35:00,33.55,33.64,33.48,33.49,24800.0,32.6841,32.7718,32.6159,32.6257,24800.0
2014-10-14 09:40:00,33.49,33.58,33.45,33.51,26500.0,32.6257,32.7134,32.5867,32.6452,26500.0
2014-10-14 09:45:00,33.53,33.61,33.51,33.53,56000.0,32.6646,32.7426,32.6452,32.6646,56000.0
2014-10-14 09:50:00,33.53,33.55,33.34,33.35,34200.0,32.6646,32.6841,32.4795,32.4893,34200.0
2014-10-14 09:55:00,33.35,33.35,33.2,33.26,26800.0,32.4893,32.4893,32.3432,32.4016,26800.0
2014-10-14 10:00:00,33.27,33.34,33.14,33.3,64400.0,32.4114,32.4795,32.2847,32.4406,64400.0
2014-10-14 10:05:00,33.28,33.33,33.16,33.3,50600.0,32.4211,32.4698,32.3042,32.4406,50600.0
2014-10-14 10:10:00,33.31,33.45,33.31,33.43,68800.0,32.4503,32.5867,32.4503,32.5672,68800.0
2014-10-14 10:15:00,33.43,33.46,33.25,33.26,37300.0,32.5672,32.5965,32.3919,32.4016,37300.0
2014-10-14 10:20:00,33.26,33.31,33.18,33.2,63200.0,32.4016,32.4503,32.3237,32.3432,63200.0
2014-10-14 10:25:00,33.2,33.34,33.2,33.32,65800.0,32.3432,32.4795,32.3432,32.4601,65800.0
2014-10-14 10:30:00,33.32,33.34,33.21,33.31,35700.0,32.4601,32.4795,32.3529,32.4503,35700.0
2014-10-14 10:35:00,33.32,33.37,33.29,33.29,29800.0,32.4601,32.5088,32.4308,32.4308,29800.0
2014-10-14 10:40:00,33.28,33.35,33.27,33.32,42700.0,32.4211,32.4893,32.4114,32.4601,42700.0
2014-10-14 10:45:00,33.3,33.44,33.3,33.43,35100.0,32.4406,32.577,32.4406,32.5672,35100.0
2014-10-14 10:50:00,33.42,33.49,33.41,33.48,31700.0,32.5575,32.6257,32.5477,32.6159,31700.0
2014-10-14 10:55:00,33.48,33.48,33.37,33.38,65100.0,32.6159,32.6159,32.5088,32.5185,65100.0
2014-10-14 11:00:00,33.38,33.41,33.21,33.22,73400.0,32.5185,32.5477,32.3529,32.3626,73400.0
2014-10-14 11:05:00,33.22,33.29,33.18,33.27,35300.0,32.3626,32.4308,32.3237,32.4114,35300.0
2014-10-14 11:10:00,33.26,33.34,33.26,33.27,26600.0,32.4016,32.4795,32.4016,32.4114,26600.0
2014-10-14 11:15:00,33.27,33.42,33.27,33.37,34100.0,32.4114,32.5575,32.4114,32.5088,34100.0
2014-10-14 11:20:00,33.37,33.39,33.3,33.32,25900.0,32.5088,32.5283,32.4406,32.4601,25900.0
2014-10-14 11:25:00,33.3,33.32,33.16,33.18,56100.0,32.4406,32.4601,32.3042,32.3237,56100.0
2014-10-14 11:30:00,33.18,33.25,33.14,33.19,42500.0,32.3237,32.3919,32.2847,32.3334,42500.0
2014-10-14 11:35:00,33.18,33.32,33.18,33.32,30400.0,32.3237,32.4601,32.3237,32.4601,30400.0
2014-10-14 11:40:00,33.32,33.43,33.31,33.4,35500.0,32.4601,32.5672,32.4503,32.538,35500.0
2014-10-14 11:45:00,33.41,33.43,33.33,33.35,24000.0,32.5477,32.5672,32.4698,32.4893,24000.0
2014-10-14 11:50:00,33.36,33.36,33.29,33.35,22800.0,32.499,32.499,32.4308,32.4893,22800.0
2014-10-14 11:55:00,33.36,33.4,33.32,33.39,42700.0,32.499,32.538,32.4601,32.5283,42700.0
2014-10-14 12:00:00,33.38,33.45,33.38,33.45,28600.0,32.5185,32.5867,32.5185,32.5867,28600.0
2014-10-14 12:05:00,33.44,33.53,33.43,33.48,20800.0,32.577,32.6646,32.5672,32.6159,20800.0
2014-10-14 12:10:00,33.48,33.49,33.45,33.47,37600.0,32.6159,32.6257,32.5867,32.6062,37600.0
2014-10-14 12:15:00,33.47,33.55,33.47,33.53,47800.0,32.6062,32.6841,32.6062,32.6646,47800.0
2014-10-14 12:20:00,33.53,33.58,33.52,33.56,51800.0,32.6646,32.7134,32.6549,32.6939,51800.0
2014-10-14 12:25:00,33.56,33.6,33.55,33.57,29900.0,32.6939,32.7328,32.6841,32.7036,29900.0
2014-10-14 12:30:00,33.57,33.57,33.51,33.53,50000.0,32.7036,32.7036,32.6452,32.6646,50000.0
2014-10-14 12:35:00,33.53,33.56,33.5,33.55,75400.0,32.6646,32.6939,32.6354,32.6841,75400.0
2014-10-14 12:40:00,33.55,33.63,33.53,33.62,22100.0,32.6841,32.7621,32.6646,32.7523,22100.0
2014-10-14 12:45:00,33.62,33.63,33.54,33.63,23000.0,32.7523,32.7621,32.6744,32.7621,23000.0
2014-10-14 12:50:00,33.62,33.62,33.57,33.59,13600.0,32.7523,32.7523,32.7036,32.7231,13600.0
2014-10-14 12:55:00,33.58,33.66,33.57,33.62,27200.0,32.7134,32.7913,32.7036,32.7523,27200.0
2014-10-14 13:00:00,33.62,33.68,33.57,33.58,24500.0,32.7523,32.8108,32.7036,32.7134,24500.0
2014-10-14 13:05:00,33.58,33.65,33.57,33.59,39000.0,32.7134,32.7815,32.7036,32.7231,39000.0
2014-10-14 13:10:00,33.59,33.74,33.58,33.72,29000.0,32.7231,32.8692,32.7134,32.8497,29000.0
2014-10-14 13:15:00,33.72,33.78,33.68,33.68,18200.0,32.8497,32.9082,32.8108,32.8108,18200.0
2014-10-14 13:20:00,33.67,33.67,33.42,33.43,53900.0,32.801,32.801,32.5575,32.5672,53900.0
2014-10-14 13:25:00,33.44,33.45,33.37,33.38,23100.0,32.577,32.5867,32.5088,32.5185,23100.0
2014-10-14 13:30:00,33.38,33.43,33.37,33.4,34500.0,32.5185,32.5672,32.5088,32.538,34500.0
2014-10-14 13:35:00,33.39,33.4,33.27,33.28,27300.0,32.5283,32.538,32.4114,32.4211,27300.0
2014-10-14 13:40:00,33.29,33.31,33.21,33.21,23300.0,32.4308,32.4503,32.3529,32.3529,23300.0
2014-10-14 13:45:00,33.21,33.22,33.09,33.22,48100.0,32.3529,32.3626,32.236,32.3626,48100.0
2014-10-14 13:50:00,33.22,33.26,33.16,33.17,45200.0,32.3626,32.4016,32.3042,32.3139,45200.0
2014-10-14 13:55:00,33.17,33.19,33.12,33.16,29600.0,32.3139,32.3334,32.2652,32.3042,29600.0
2014-10-14 14:00:00,33.16,33.18,33.06,33.07,60500.0,32.3042,32.3237,32.2068,32.2165,60500.0
2014-10-14 14:05:00,33.08,33.08,32.94,33.02,73500.0,32.2263,32.2263,32.0899,32.1678,73500.0
2014-10-14 14:10:00,33.01,33.15,33.01,33.13,30200.0,32.1581,32.2945,32.1581,32.275,30200.0
2014-10-14 14:15:00,33.13,33.13,33.05,33.11,41200.0,32.275,32.275,32.197,32.2555,41200.0
2014-10-14 14:20:00,33.12,33.15,33.01,33.02,49500.0,32.2652,32.2945,32.1581,32.1678,49500.0
2014-10-14 14:25:00,33.01,33.01,32.94,32.95,34200.0,32.1581,32.1581,32.0899,32.0996,34200.0
2014-10-14 14:30:00,32.95,33.01,32.87,32.87,34400.0,32.0996,32.1581,32.0217,32.0217,34400.0
2014-10-14 14:35:00,32.87,32.96,32.79,32.96,57700.0,32.0217,32.1094,31.9437,32.1094,57700.0
2014-10-14 14:40:00,32.95,33.02,32.94,33.02,30000.0,32.0996,32.1678,32.0899,32.1678,30000.0
2014-10-14 14:45:00,33.03,33.06,32.99,33.05,25400.0,32.1776,32.2068,32.1386,32.197,25400.0
2014-10-14 14:50:00,33.05,33.05,32.88,32.88,29200.0,32.197,32.197,32.0314,32.0314,29200.0
2014-10-14 14:55:00,32.87,32.93,32.85,32.92,50300.0,32.0217,32.0801,32.0022,32.0704,50300.0
2014-10-14 15:00:00,32.93,32.98,32.86,32.86,44000.0,32.0801,32.1288,32.0119,32.0119,44000.0
2014-10-14 15:05:00,32.86,32.86,32.68,32.74,76300.0,32.0119,32.0119,31.8366,31.895,76300.0
2014-10-14 15:10:00,32.74,32.82,32.61,32.61,122000.0,31.895,31.973,31.7684,31.7684,122000.0
2014-10-14 15:15:00,32.62,32.63,32.52,32.59,112100.0,31.7781,31.7879,31.6807,31.7489,112100.0
2014-10-14 15:20:00,32.59,32.6,32.39,32.47,168900.0,31.7489,31.7586,31.5541,31.632,168900.0
2014-10-14 15:25:00,32.46,32.53,32.42,32.52,215400.0,31.6223,31.6905,31.5833,31.6807,215400.0
2014-10-14 15:30:00,32.53,32.59,32.49,32.49,207800.0,31.6905,31.7489,31.6515,31.6515,207800.0
2014-10-14 15:35:00,32.49,32.53,32.48,32.51,174000.0,31.6515,31.6905,31.6417,31.671,174000.0
2014-10-14 15:40:00,32.5,32.54,32.45,32.52,209300.0,31.6612,31.7002,31.6125,31.6807,209300.0
2014-10-14 15:45:00,32.53,32.62,32.52,32.61,203700.0,31.6905,31.7781,31.6807,31.7684,203700.0
2014-10-14 15:50:00,32.64,32.82,32.61,32.78,256000.0,31.7976,31.973,31.7684,31.934,256000.0
2014-10-14 15:55:00,32.78,32.79,32.72,32.74,266900.0,31.934,31.9437,31.8756,31.895,266900.0
2014-10-15 09:30:00,32.24,32.36,31.96,32.09,55600.0,31.4079,31.5248,31.1352,31.2618,55600.0
2014-10-15 09:35:00,32.1,32.18,31.77,31.79,47500.0,31.2716,31.3495,30.9501,30.9696,47500.0
2014-10-15 09:40:00,31.78,32.02,31.77,32.0,81400.0,30.9598,31.1936,30.9501,31.1741,81400.0
2014-10-15 09:45:00,31.99,32.39,31.98,32.37,95900.0,31.1644,31.5541,31.1546,31.5346,95900.0
2014-10-15 09:50:00,32.38,32.79,32.35,32.76,88300.0,31.5443,31.9437,31.5151,31.9145,88300.0
2014-10-15 09:55:00,32.76,32.77,32.49,32.65,51300.0,31.9145,31.9243,31.6515,31.8074,51300.0
2014-10-15 10:00:00,32.64,32.73,32.57,32.57,44900.0,31.7976,31.8853,31.7294,31.7294,44900.0
2014-10-15 10:05:00,32.56,32.71,32.47,32.6,24500.0,31.7197,31.8658,31.632,31.7586,24500.0
2014-10-15 10:10:00,32.6,32.83,32.6,32.79,48200.0,31.7586,31.9827,31.7586,31.9437,48200.0
2014-10-15 10:15:00,32.77,32.8,32.57,32.62,32500.0,31.9243,31.9535,31.7294,31.7781,32500.0
2014-10-15 10:20:00,32.67,32.72,32.63,32.69,42200.0,31.8268,31.8756,31.7879,31.8463,42200.0
2014-10-15 10:25:00,32.68,32.68,32.49,32.51,67100.0,31.8366,31.8366,31.6515,31.671,67100.0
2014-10-15 10:30:00,32.52,32.55,32.4,32.46,26900.0,31.6807,31.7099,31.5638,31.6223,26900.0
2014-10-15 10:35:00,32.46,32.56,32.43,32.53,19800.0,31.6223,31.7197,31.593,31.6905,19800.0
2014-10-15 10:40:00,32.53,32.61,32.4,32.42,25000.0,31.6905,31.7684,31.5638,31.5833,25000.0
2014-10-15 10:45:00,32.42,32.45,32.35,32.4,41300.0,31.5833,31.6125,31.5151,31.5638,41300.0
2014-10-15 10:50:00,32.42,32.62,32.42,32.52,37000.0,31.5833,31.7781,31.5833,31.6807,37000.0
2014-10-15 10:55:00,32.52,32.58,32.44,32.49,41200.0,31.6807,31.7392,31.6028,31.6515,41200.0
2014-10-15 11:00:00,32.49,32.65,32.47,32.62,90400.0,31.6515,31.8074,31.632,31.7781,90400.0
2014-10-15 11:05:00,32.61,32.7,32.57,32.67,23700.0,31.7684,31.8561,31.7294,31.8268,23700.0
2014-10-15 11:10:00,32.69,32.73,32.63,32.72,35400.0,31.8463,31.8853,31.7879,31.8756,35400.0
2014-10-15 11:15:00,32.71,32.72,32.57,32.58,37400.0,31.8658,31.8756,31.7294,31.7392,37400.0
2014-10-15 11:20:00,32.59,32.59,32.54,32.59,37600.0,31.7489,31.7489,31.7002,31.7489,37600.0
2014-10-15 11:25:00,32.6,32.6,32.45,32.49,44500.0,31.7586,31.7586,31.6125,31.6515,44500.0
2014-10-15 11:30:00,32.5,32.58,32.36,32.38,48100.0,31.6612,31.7392,31.5248,31.5443,48100.0
2014-10-15 11:35:00,32.41,32.44,32.35,32.39,17300.0,31.5736,31.6028,31.5151,31.5541,17300.0
2014-10-15 11:40:00,32.39,32.39,32.27,32.27,39600.0,31.5541,31.5541,31.4372,31.4372,39600.0
2014-10-15 11:45:00,32.27,32.31,32.22,32.26,35300.0,31.4372,31.4761,31.3885,31.4274,35300.0
2014-10-15 11:50:00,32.26,32.38,32.2,32.38,38200.0,31.4274,31.5443,31.369,31.5443,38200.0
2014-10-15 11:55:00,32.36,32.45,32.33,32.45,26900.0,31.5248,31.6125,31.4956,31.6125,26900.0
2014-10-15 12:00:00,32.45,32.45,32.33,32.45,32000.0,31.6125,31.6125,31.4956,31.6125,32000.0
2014-10-15 12:05:00,32.44,32.44,32.27,32.31,41100.0,31.6028,31.6028,31.4372,31.4761,41100.0
2014-10-15 12:10:00,32.31,32.36,32.29,32.31,91500.0,31.4761,31.5248,31.4566,31.4761,91500.0
2014-10-15 12:15:00,32.32,32.37,32.29,32.3,37000.0,31.4859,31.5346,31.4566,31.4664,37000.0
2014-10-15 12:20:00,32.32,32.4,32.3,32.35,15200.0,31.4859,31.5638,31.4664,31.5151,15200.0
2014-10-15 12:25:00,32.35,32.35,32.29,32.31,14500.0,31.5151,31.5151,31.4566,31.4761,14500.0
2014-10-15 12:30:00,32.31,32.34,32.27,32.29,27700.0,31.4761,31.5054,31.4372,31.4566,27700.0
2014-10-15 12:35:00,32.31,32.34,32.27,32.27,25800.0,31.4761,31.5054,31.4372,31.4372,25800.0
2014-10-15 12:40:00,32.28,32.29,32.2,32.24,30700.0,31.4469,31.4566,31.369,31.4079,30700.0
2014-10-15 12:45:00,32.24,32.33,32.24,32.27,26200.0,31.4079,31.4956,31.4079,31.4372,26200.0
2014-10-15 12:50:00,32.26,32.29,32.2,32.28,38700.0,31.4274,31.4566,31.369,31.4469,38700.0
2014-10-15 12:55:00,32.3,32.33,32.22,32.25,37000.0,31.4664,31.4956,31.3885,31.4177,37000.0
2014-10-15 13:00:00,32.25,32.3,32.19,32.29,45600.0,31.4177,31.4664,31.3592,31.4566,45600.0
2014-10-15 13:05:00,32.28,32.37,32.23,32.34,34500.0,31.4469,31.5346,31.3982,31.5054,34500.0
2014-10-15 13:10:00,32.33,32.45,32.33,32.4,91800.0,31.4956,31.6125,31.4956,31.5638,91800.0
2014-10-15 13:15:00,32.4,32.43,32.32,32.35,48700.0,31.5638,31.593,31.4859,31.5151,48700.0
2014-10-15 13:20:00,32.34,32.36,32.29,32.33,73000.0,31.5054,31.5248,31.4566,31.4956,73000.0
2014-10-15 13:25:00,32.34,32.36,32.22,32.28,64300.0,31.5054,31.5248,31.3885,31.4469,64300.0
2014-10-15 13:30:00,32.28,32.34,32.25,32.32,39300.0,31.4469,31.5054,31.4177,31.4859,39300.0
2014-10-15 13:35:00,32.31,32.4,32.29,32.39,85200.0,31.4761,31.5638,31.4566,31.5541,85200.0
2014-10-15 13:40:00,32.39,32.44,32.36,32.37,58300.0,31.5541,31.6028,31.5248,31.5346,58300.0
2014-10-15 13:45:00,32.36,32.48,32.31,32.48,42300.0,31.5248,31.6417,31.4761,31.6417,42300.0
2014-10-15 13:50:00,32.49,32.54,32.45,32.5,67700.0,31.6515,31.7002,31.6125,31.6612,67700.0
2014-10-15 13:55:00,32.48,32.52,32.37,32.38,46900.0,31.6417,31.6807,31.5346,31.5443,46900.0
2014-10-15 14:00:00,32.37,32.38,32.26,32.32,75700.0,31.5346,31.5443,31.4274,31.4859,75700.0
2014-10-15 14:05:00,32.32,32.45,32.32,32.42,68400.0,31.4859,31.6125,31.4859,31.5833,68400.0
2014-10-15 14:10:00,32.42,32.49,32.41,32.48,34100.0,31.5833,31.6515,31.5736,31.6417,34100.0
2014-10-15 14:15:00,32.49,32.61,32.48,32.54,70200.0,31.6515,31.7684,31.6417,31.7002,70200.0
2014-10-15 14:20:00,32.54,32.66,32.52,32.6,93500.0,31.7002,31.8171,31.6807,31.7586,93500.0
2014-10-15 14:25:00,32.61,32.64,32.45,32.5,55900.0,31.7684,31.7976,31.6125,31.6612,55900.0
2014-10-15 14:30:00,32.5,32.54,32.44,32.49,36000.0,31.6612,31.7002,31.6028,31.6515,36000.0
2014-10-15 14:35:00,32.5,32.63,32.5,32.62,64900.0,31.6612,31.7879,31.6612,31.7781,64900.0
2014-10-15 14:40:00,32.62,32.65,32.58,32.6,57100.0,31.7781,31.8074,31.7392,31.7586,57100.0
2014-10-15 14:45:00,32.61,32.64,32.59,32.64,64700.0,31.7684,31.7976,31.7489,31.7976,64700.0
2014-10-15 14:50:00,32.64,32.75,32.64,32.68,43500.0,31.7976,31.9048,31.7976,31.8366,43500.0
2014-10-15 14:55:00,32.7,32.75,32.62,32.75,70100.0,31.8561,31.9048,31.7781,31.9048,70100.0
2014-10-15 15:00:00,32.75,32.84,32.7,32.81,82700.0,31.9048,31.9925,31.8561,31.9632,82700.0
2014-10-15 15:05:00,32.8,32.97,32.78,32.95,146800.0,31.9535,32.1191,31.934,32.0996,146800.0
2014-10-15 15:10:00,32.95,33.05,32.95,33.0,78300.0,32.0996,32.197,32.0996,32.1483,78300.0
2014-10-15 15:15:00,32.99,33.03,32.92,32.97,101900.0,32.1386,32.1776,32.0704,32.1191,101900.0
2014-10-15 15:20:00,32.98,33.0,32.86,32.93,62300.0,32.1288,32.1483,32.0119,32.0801,62300.0
2014-10-15 15:25:00,32.93,33.2,32.93,33.2,70700.0,32.0801,32.3432,32.0801,32.3432,70700.0
2014-10-15 15:30:00,33.2,33.28,33.16,33.2,99700.0,32.3432,32.4211,32.3042,32.3432,99700.0
2014-10-15 15:35:00,33.2,33.35,33.19,33.31,84500.0,32.3432,32.4893,32.3334,32.4503,84500.0
2014-10-15 15:40:00,33.32,33.54,33.28,33.48,117000.0,32.4601,32.6744,32.4211,32.6159,117000.0
2014-10-15 15:45:00,33.47,33.49,33.34,33.37,178200.0,32.6062,32.6257,32.4795,32.5088,178200.0
2014-10-15 15:50:00,33.36,33.41,33.28,33.4,130900.0,32.499,32.5477,32.4211,32.538,130900.0
2014-10-15 15:55:00,33.4,33.4,33.34,33.38,199400.0,32.538,32.538,32.4795,32.5185,199400.0
2014-10-16 09:30:00,32.71,32.72,32.43,32.68,51100.0,31.8658,31.8756,31.593,31.8366,51100.0
2014-10-16 09:35:00,32.7,33.16,32.68,33.05,61800.0,31.8561,32.3042,31.8366,32.197,61800.0
2014-10-16 09:40:00,33.07,33.21,32.94,32.94,21700.0,32.2165,32.3529,32.0899,32.0899,21700.0
2014-10-16 09:45:00,32.97,32.97,32.8,32.95,35700.0,32.1191,32.1191,31.9535,32.0996,35700.0
2014-10-16 09:50:00,32.96,33.14,32.95,33.04,39700.0,32.1094,32.2847,32.0996,32.1873,39700.0
2014-10-16 09:55:00,33.06,33.22,33.01,33.17,20000.0,32.2068,32.3626,32.1581,32.3139,20000.0
2014-10-16 10:00:00,33.13,33.18,32.89,32.96,25900.0,32.275,32.3237,32.0412,32.1094,25900.0
2014-10-16 10:05:00,32.98,33.16,32.92,33.14,48100.0,32.1288,32.3042,32.0704,32.2847,48100.0
2014-10-16 10:10:00,33.1,33.1,32.92,32.95,41000.0,32.2457,32.2457,32.0704,32.0996,41000.0
2014-10-16 10:15:00,32.94,32.96,32.75,32.84,78400.0,32.0899,32.1094,31.9048,31.9925,78400.0
2014-10-16 10:20:00,32.86,33.31,32.82,33.16,51300.0,32.0119,32.4503,31.973,32.3042,51300.0
2014-10-16 10:25:00,33.18,33.19,32.98,33.07,29700.0,32.3237,32.3334,32.1288,32.2165,29700.0
2014-10-16 10:30:00,33.06,33.1,32.94,33.07,18600.0,32.2068,32.2457,32.0899,32.2165,18600.0
2014-10-16 10:35:00,33.05,33.11,32.95,32.97,36700.0,32.197,32.2555,32.0996,32.1191,36700.0
2014-10-16 10:40:00,32.96,33.03,32.89,32.96,26400.0,32.1094,32.1776,32.0412,32.1094,26400.0
2014-10-16 10:45:00,32.98,33.17,32.98,33.15,41900.0,32.1288,32.3139,32.1288,32.2945,41900.0
2014-10-16 10:50:00,33.15,33.28,33.14,33.2,50900.0,32.2945,32.4211,32.2847,32.3432,50900.0
2014-10-16 10:55:00,33.2,33.27,33.1,33.16,40400.0,32.3432,32.4114,32.2457,32.3042,40400.0
2014-10-16 11:00:00,33.15,33.16,33.0,33.04,39900.0,32.2945,32.3042,32.1483,32.1873,39900.0
2014-10-16 11:05:00,33.05,33.09,32.96,32.98,26200.0,32.197,32.236,32.1094,32.1288,26200.0
2014-10-16 11:10:00,32.98,33.08,32.97,32.97,32700.0,32.1288,32.2263,32.1191,32.1191,32700.0
2014-10-16 11:15:00,32.98,33.12,32.96,33.05,24900.0,32.1288,32.2652,32.1094,32.197,24900.0
2014-10-16 11:20:00,33.05,33.21,33.05,33.14,27300.0,32.197,32.3529,32.197,32.2847,27300.0
2014-10-16 11:25:00,33.13,33.29,33.08,33.27,55200.0,32.275,32.4308,32.2263,32.4114,55200.0
2014-10-16 11:30:00,33.27,33.33,33.16,33.17,26600.0,32.4114,32.4698,32.3042,32.3139,26600.0
2014-10-16 11:35:00,33.16,33.2,32.95,32.96,44500.0,32.3042,32.3432,32.0996,32.1094,44500.0
2014-10-16 11:40:00,32.95,33.11,32.95,33.06,35500.0,32.0996,32.2555,32.0996,32.2068,35500.0
2014-10-16 11:45:00,33.06,33.1,32.87,32.88,41800.0,32.2068,32.2457,32.0217,32.0314,41800.0
2014-10-16 11:50:00,32.88,32.95,32.76,32.76,39500.0,32.0314,32.0996,31.9145,31.9145,39500.0
2014-10-16 11:55:00,32.77,32.91,32.73,32.89,50300.0,31.9243,32.0606,31.8853,32.0412,50300.0
2014-10-16 12:00:00,32.89,32.9,32.8,32.8,27100.0,32.0412,32.0509,31.9535,31.9535,27100.0
2014-10-16 12:05:00,32.8,32.93,32.8,32.87,48000.0,31.9535,32.0801,31.9535,32.0217,48000.0
2014-10-16 12:10:00,32.87,32.89,32.79,32.87,25500.0,32.0217,32.0412,31.9437,32.0217,25500.0
2014-10-16 12:15:00,32.86,32.86,32.72,32.8,27300.0,32.0119,32.0119,31.8756,31.9535,27300.0
2014-10-16 12:20:00,32.81,32.88,32.79,32.81,50900.0,31.9632,32.0314,31.9437,31.9632,50900.0
2014-10-16 12:25:00,32.8,32.81,32.69,32.71,28100.0,31.9535,31.9632,31.8463,31.8658,28100.0
2014-10-16 12:30:00,32.72,32.78,32.67,32.71,26600.0,31.8756,31.934,31.8268,31.8658,26600.0
2014-10-16 12:35:00,32.71,32.74,32.62,32.71,57900.0,31.8658,31.895,31.7781,31.8658,57900.0
2014-10-16 12:40:00,32.71,32.81,32.71,32.78,33500.0,31.8658,31.9632,31.8658,31.934,33500.0
2014-10-16 12:45:00,32.78,32.83,32.71,32.75,26600.0,31.934,31.9827,31.8658,31.9048,26600.0
2014-10-16 12:50:00,32.76,32.82,32.73,32.73,20200.0,31.9145,31.973,31.8853,31.8853,20200.0
2014-10-16 12:55:00,32.73,32.79,32.73,32.77,49300.0,31.8853,31.9437,31.8853,31.9243,49300.0
2014-10-16 13:00:00,32.77,32.94,32.76,32.92,106100.0,31.9243,32.0899,31.9145,32.0704,106100.0
2014-10-16 13:05:00,32.92,33.02,32.85,33.0,63400.0,32.0704,32.1678,32.0022,32.1483,63400.0
2014-10-16 13:10:00,32.98,33.02,32.93,33.02,30200.0,32.1288,32.1678,32.0801,32.1678,30200.0
2014-10-16 13:15:00,33.03,33.07,32.95,33.01,33800.0,32.1776,32.2165,32.0996,32.1581,33800.0
2014-10-16 13:20:00,33.03,33.09,32.98,33.06,23200.0,32.1776,32.236,32.1288,32.2068,23200.0
2014-10-16 13:25:00,33.07,33.14,33.02,33.03,19300.0,32.2165,32.2847,32.1678,32.1776,19300.0
2014-10-16 13:30:00,33.01,33.11,33.0,33.08,74300.0,32.1581,32.2555,32.1483,32.2263,74300.0
2014-10-16 13:35:00,33.09,33.21,33.08,33.19,28600.0,32.236,32.3529,32.2263,32.3334,28600.0
2014-10-16 13:40:00,33.18,33.25,33.15,33.22,27500.0,32.3237,32.3919,32.2945,32.3626,27500.0
2014-10-16 13:45:00,33.23,33.26,33.18,33.2,41800.0,32.3724,32.4016,32.3237,32.3432,41800.0
2014-10-16 13:50:00,33.2,33.2,33.08,33.16,49400.0,32.3432,32.3432,32.2263,32.3042,49400.0
2014-10-16 13:55:00,33.16,33.19,33.0,33.03,37500.0,32.3042,32.3334,32.1483,32.1776,37500.0
2014-10-16 14:00:00,33.04,33.05,32.95,32.97,37400.0,32.1873,32.197,32.0996,32.1191,37400.0
2014-10-16 14:05:00,32.97,33.07,32.96,33.06,32300.0,32.1191,32.2165,32.1094,32.2068,32300.0
2014-10-16 14:10:00,33.07,33.09,32.94,32.94,29700.0,32.2165,32.236,32.0899,32.0899,29700.0
2014-10-16 14:15:00,32.96,32.97,32.9,32.91,43200.0,32.1094,32.1191,32.0509,32.0606,43200.0
2014-10-16 14:20:00,32.9,32.93,32.82,32.91,37600.0,32.0509,32.0801,31.973,32.0606,37600.0
2014-10-16 14:25:00,32.91,32.96,32.88,32.91,41000.0,32.0606,32.1094,32.0314,32.0606,41000.0
2014-10-16 14:30:00,32.91,32.94,32.82,32.85,34700.0,32.0606,32.0899,31.973,32.0022,34700.0
2014-10-16 14:35:00,32.86,32.86,32.77,32.77,35300.0,32.0119,32.0119,31.9243,31.9243,35300.0
2014-10-16 14:40:00,32.77,32.84,32.75,32.79,52100.0,31.9243,31.9925,31.9048,31.9437,52100.0
2014-10-16 14:45:00,32.79,32.82,32.63,32.64,42600.0,31.9437,31.973,31.7879,31.7976,42600.0
2014-10-16 14:50:00,32.64,32.7,32.61,32.66,58400.0,31.7976,31.8561,31.7684,31.8171,58400.0
2014-10-16 14:55:00,32.66,32.72,32.63,32.66,30100.0,31.8171,31.8756,31.7879,31.8171,30100.0
2014-10-16 15:00:00,32.66,32.67,32.52,32.52,53400.0,31.8171,31.8268,31.6807,31.6807,53400.0
2014-10-16 15:05:00,32.52,32.65,32.52,32.65,57100.0,31.6807,31.8074,31.6807,31.8074,57100.0
2014-10-16 15:10:00,32.65,32.84,32.64,32.82,51900.0,31.8074,31.9925,31.7976,31.973,51900.0
2014-10-16 15:15:00,32.83,32.86,32.7,32.7,55500.0,31.9827,32.0119,31.8561,31.8561,55500.0
2014-10-16 15:20:00,32.71,32.79,32.66,32.67,49500.0,31.8658,31.9437,31.8171,31.8268,49500.0
2014-10-16 15:25:00,32.66,32.69,32.6,32.63,61000.0,31.8171,31.8463,31.7586,31.7879,61000.0
2014-10-16 15:30:00,32.62,32.66,32.6,32.66,72300.0,31.7781,31.8171,31.7586,31.8171,72300.0
2014-10-16 15:35:00,32.67,32.7,32.59,32.61,80900.0,31.8268,31.8561,31.7489,31.7684,80900.0
2014-10-16 15:40:00,32.61,32.65,32.6,32.64,58200.0,31.7684,31.8074,31.7586,31.7976,58200.0
2014-10-16 15:45:00,32.64,32.71,32.63,32.68,94700.0,31.7976,31.8658,31.7879,31.8366,94700.0
2014-10-16 15:50:00,32.69,32.8,32.69,32.72,132800.0,31.8463,31.9535,31.8463,31.8756,132800.0
2014-10-16 15:55:00,32.71,32.72,32.6,32.62,192800.0,31.8658,31.8756,31.7586,31.7781,192800.0
2014-10-17 09:30:00,33.12,33.26,32.75,33.19,129000.0,32.2652,32.4016,31.9048,32.3334,129000.0
2014-10-17 09:35:00,33.19,33.24,33.1,33.16,32200.0,32.3334,32.3821,32.2457,32.3042,32200.0
2014-10-17 09:40:00,33.2,33.37,33.15,33.34,52700.0,32.3432,32.5088,32.2945,32.4795,52700.0
2014-10-17 09:45:00,33.36,33.55,33.34,33.48,70700.0,32.499,32.6841,32.4795,32.6159,70700.0
2014-10-17 09:50:00,33.49,33.61,33.44,33.58,83600.0,32.6257,32.7426,32.577,32.7134,83600.0
2014-10-17 09:55:00,33.59,33.81,33.58,33.74,57800.0,32.7231,32.9374,32.7134,32.8692,57800.0
2014-10-17 10:00:00,33.74,34.03,33.68,34.0,112400.0,32.8692,33.1517,32.8108,33.1225,112400.0
2014-10-17 10:05:00,34.02,34.06,33.89,34.05,126200.0,33.142,33.181,33.0154,33.1712,126200.0
2014-10-17 10:10:00,34.03,34.16,34.0,34.13,169100.0,33.1517,33.2784,33.1225,33.2492,169100.0
2014-10-17 10:15:00,34.09,34.18,34.09,34.15,67600.0,33.2102,33.2979,33.2102,33.2686,67600.0
2014-10-17 10:20:00,34.15,34.3,34.07,34.23,97100.0,33.2686,33.4148,33.1907,33.3466,97100.0
2014-10-17 10:25:00,34.23,34.37,34.17,34.37,19700.0,33.3466,33.483,33.2881,33.483,19700.0
2014-10-17 10:30:00,34.38,34.39,34.22,34.25,39700.0,33.4927,33.5025,33.3368,33.3661,39700.0
2014-10-17 10:35:00,34.25,34.28,34.21,34.23,64100.0,33.3661,33.3953,33.3271,33.3466,64100.0
2014-10-17 10:40:00,34.24,34.31,34.24,34.28,22500.0,33.3563,33.4245,33.3563,33.3953,22500.0
2014-10-17 10:45:00,34.29,34.36,34.29,34.35,42700.0,33.405,33.4732,33.405,33.4635,42700.0
2014-10-17 10:50:00,34.34,34.47,34.34,34.4,42400.0,33.4537,33.5804,33.4537,33.5122,42400.0
2014-10-17 10:55:00,34.4,34.53,34.4,34.51,73700.0,33.5122,33.6388,33.5122,33.6194,73700.0
2014-10-17 11:00:00,34.52,34.53,34.45,34.46,35400.0,33.6291,33.6388,33.5609,33.5706,35400.0
2014-10-17 11:05:00,34.47,34.57,34.45,34.56,51800.0,33.5804,33.6778,33.5609,33.6681,51800.0
2014-10-17 11:10:00,34.55,34.61,34.49,34.5,38500.0,33.6583,33.7168,33.5999,33.6096,38500.0
2014-10-17 11:15:00,34.49,34.57,34.49,34.57,23500.0,33.5999,33.6778,33.5999,33.6778,23500.0
2014-10-17 11:20:00,34.58,34.61,34.55,34.57,18200.0,33.6875,33.7168,33.6583,33.6778,18200.0
2014-10-17 11:25:00,34.58,34.64,34.56,34.62,29700.0,33.6875,33.746,33.6681,33.7265,29700.0
2014-10-17 11:30:00,34.61,34.68,34.6,34.64,29400.0,33.7168,33.785,33.707,33.746,29400.0
2014-10-17 11:35:00,34.64,34.73,34.61,34.71,141000.0,33.746,33.8337,33.7168,33.8142,141000.0
2014-10-17 11:40:00,34.71,34.74,34.68,34.73,26700.0,33.8142,33.8434,33.785,33.8337,26700.0
2014-10-17 11:45:00,34.73,34.78,34.7,34.71,40800.0,33.8337,33.8824,33.8045,33.8142,40800.0
2014-10-17 11:50:00,34.7,34.77,34.68,34.75,63400.0,33.8045,33.8726,33.785,33.8532,63400.0
2014-10-17 11:55:00,34.75,34.76,34.5,34.51,45200.0,33.8532,33.8629,33.6096,33.6194,45200.0
2014-10-17 12:00:00,34.5,34.57,34.43,34.44,31600.0,33.6096,33.6778,33.5414,33.5512,31600.0
2014-10-17 12:05:00,34.44,34.62,34.41,34.61,81200.0,33.5512,33.7265,33.5219,33.7168,81200.0
2014-10-17 12:10:00,34.6,34.66,34.59,34.63,29300.0,33.707,33.7655,33.6973,33.7363,29300.0
2014-10-17 12:15:00,34.63,34.65,34.51,34.52,34100.0,33.7363,33.7557,33.6194,33.6291,34100.0
2014-10-17 12:20:00,34.53,34.61,34.5,34.5,23100.0,33.6388,33.7168,33.6096,33.6096,23100.0
2014-10-17 12:25:00,34.49,34.52,34.46,34.47,20100.0,33.5999,33.6291,33.5706,33.5804,20100.0
2014-10-17 12:30:00,34.45,34.54,34.45,34.46,12900.0,33.5609,33.6486,33.5609,33.5706,12900.0
2014-10-17 12:35:00,34.46,34.48,34.4,34.42,13300.0,33.5706,33.5901,33.5122,33.5317,13300.0
2014-10-17 12:40:00,34.42,34.42,34.33,34.37,11600.0,33.5317,33.5317,33.444,33.483,11600.0
2014-10-17 12:45:00,34.36,34.45,34.34,34.4,11600.0,33.4732,33.5609,33.4537,33.5122,11600.0
2014-10-17 12:50:00,34.38,34.38,34.28,34.32,9300.0,33.4927,33.4927,33.3953,33.4343,9300.0
2014-10-17 12:55:00,34.33,34.39,34.29,34.33,26900.0,33.444,33.5025,33.405,33.444,26900.0
2014-10-17 13:00:00,34.33,34.38,34.29,34.33,21900.0,33.444,33.4927,33.405,33.444,21900.0
2014-10-17 13:05:00,34.32,34.33,34.22,34.27,32100.0,33.4343,33.444,33.3368,33.3855,32100.0
2014-10-17 13:10:00,34.27,34.3,34.21,34.24,33200.0,33.3855,33.4148,33.3271,33.3563,33200.0
2014-10-17 13:15:00,34.25,34.33,34.24,34.32,15300.0,33.3661,33.444,33.3563,33.4343,15300.0
2014-10-17 13:20:00,34.32,34.33,34.21,34.22,14900.0,33.4343,33.444,33.3271,33.3368,14900.0
2014-10-17 13:25:00,34.22,34.27,34.1,34.1,18700.0,33.3368,33.3855,33.2199,33.2199,18700.0
2014-10-17 13:30:00,34.1,34.17,34.08,34.13,25000.0,33.2199,33.2881,33.2005,33.2492,25000.0
2014-10-17 13:35:00,34.1,34.16,34.06,34.11,38100.0,33.2199,33.2784,33.181,33.2297,38100.0
2014-10-17 13:40:00,34.09,34.16,34.09,34.13,16000.0,33.2102,33.2784,33.2102,33.2492,16000.0
2014-10-17 13:45:00,34.12,34.12,34.02,34.04,16100.0,33.2394,33.2394,33.142,33.1615,16100.0
2014-10-17 13:50:00,34.05,34.1,34.04,34.07,12600.0,33.1712,33.2199,33.1615,33.1907,12600.0
2014-10-17 13:55:00,34.08,34.08,34.01,34.06,15600.0,33.2005,33.2005,33.1323,33.181,15600.0
2014-10-17 14:00:00,34.06,34.06,33.99,34.04,31900.0,33.181,33.181,33.1128,33.1615,31900.0
2014-10-17 14:05:00,34.04,34.05,33.95,33.98,26700.0,33.1615,33.1712,33.0738,33.103,26700.0
2014-10-17 14:10:00,33.98,34.07,33.98,34.05,24600.0,33.103,33.1907,33.103,33.1712,24600.0
2014-10-17 14:15:00,34.06,34.11,34.05,34.07,19100.0,33.181,33.2297,33.1712,33.1907,19100.0
2014-10-17 14:20:00,34.06,34.19,34.06,34.19,17100.0,33.181,33.3076,33.181,33.3076,17100.0
2014-10-17 14:25:00,34.2,34.2,34.11,34.2,15700.0,33.3174,33.3174,33.2297,33.3174,15700.0
2014-10-17 14:30:00,34.19,34.24,34.15,34.16,13700.0,33.3076,33.3563,33.2686,33.2784,13700.0
2014-10-17 14:35:00,34.16,34.19,34.11,34.17,49500.0,33.2784,33.3076,33.2297,33.2881,49500.0
2014-10-17 14:40:00,34.17,34.33,34.17,34.3,35300.0,33.2881,33.444,33.2881,33.4148,35300.0
2014-10-17 14:45:00,34.29,34.3,34.19,34.24,23200.0,33.405,33.4148,33.3076,33.3563,23200.0
2014-10-17 14:50:00,34.24,34.3,34.18,34.26,47000.0,33.3563,33.4148,33.2979,33.3758,47000.0
2014-10-17 14:55:00,34.26,34.31,34.22,34.31,30700.0,33.3758,33.4245,33.3368,33.4245,30700.0
2014-10-17 15:00:00,34.31,34.31,34.18,34.21,73200.0,33.4245,33.4245,33.2979,33.3271,73200.0
2014-10-17 15:05:00,34.21,34.28,34.18,34.23,58100.0,33.3271,33.3953,33.2979,33.3466,58100.0
2014-10-17 15:10:00,34.23,34.32,34.21,34.31,56800.0,33.3466,33.4343,33.3271,33.4245,56800.0
2014-10-17 15:15:00,34.32,34.33,34.25,34.29,39000.0,33.4343,33.444,33.3661,33.405,39000.0
2014-10-17 15:20:00,34.29,34.31,34.21,34.26,51700.0,33.405,33.4245,33.3271,33.3758,51700.0
2014-10-17 15:25:00,34.26,34.33,34.26,34.3,41400.0,33.3758,33.444,33.3758,33.4148,41400.0
2014-10-17 15:30:00,34.3,34.37,34.29,34.35,50600.0,33.4148,33.483,33.405,33.4635,50600.0
2014-10-17 15:35:00,34.36,34.41,34.34,34.37,114200.0,33.4732,33.5219,33.4537,33.483,114200.0
2014-10-17 15:40:00,34.38,34.41,34.34,34.39,70600.0,33.4927,33.5219,33.4537,33.5025,70600.0
2014-10-17 15:45:00,34.39,34.44,34.36,34.37,100300.0,33.5025,33.5512,33.4732,33.483,100300.0
2014-10-17 15:50:00,34.36,34.37,34.23,34.27,200500.0,33.4732,33.483,33.3466,33.3855,200500.0
2014-10-17 15:55:00,34.27,34.33,34.25,34.27,304500.0,33.3855,33.444,33.3661,33.3855,304500.0
2014-10-20 09:30:00,34.19,34.29,34.11,34.19,45200.0,33.3076,33.405,33.2297,33.3076,45200.0
2014-10-20 09:35:00,34.23,34.62,34.15,34.6,31100.0,33.3466,33.7265,33.2686,33.707,31100.0
2014-10-20 09:40:00,34.59,34.63,34.4,34.59,39400.0,33.6973,33.7363,33.5122,33.6973,39400.0
2014-10-20 09:45:00,34.58,34.62,34.33,34.34,20600.0,33.6875,33.7265,33.444,33.4537,20600.0
2014-10-20 09:50:00,34.32,34.45,34.3,34.3,16000.0,33.4343,33.5609,33.4148,33.4148,16000.0
2014-10-20 09:55:00,34.3,34.46,34.25,34.45,16700.0,33.4148,33.5706,33.3661,33.5609,16700.0
2014-10-20 10:00:00,34.47,34.52,34.41,34.5,35800.0,33.5804,33.6291,33.5219,33.6096,35800.0
2014-10-20 10:05:00,34.5,34.54,34.41,34.41,25600.0,33.6096,33.6486,33.5219,33.5219,25600.0
2014-10-20 10:10:00,34.42,34.56,34.39,34.48,42800.0,33.5317,33.6681,33.5025,33.5901,42800.0
2014-10-20 10:15:00,34.46,34.68,34.46,34.67,41400.0,33.5706,33.785,33.5706,33.7752,41400.0
2014-10-20 10:20:00,34.67,34.87,34.64,34.87,41000.0,33.7752,33.9701,33.746,33.9701,41000.0
2014-10-20 10:25:00,34.87,34.9,34.83,34.85,32600.0,33.9701,33.9993,33.9311,33.9506,32600.0
2014-10-20 10:30:00,34.85,34.88,34.73,34.74,48700.0,33.9506,33.9798,33.8337,33.8434,48700.0
2014-10-20 10:35:00,34.74,34.81,34.7,34.71,38900.0,33.8434,33.9116,33.8045,33.8142,38900.0
2014-10-20 10:40:00,34.72,34.77,34.66,34.77,30400.0,33.8239,33.8726,33.7655,33.8726,30400.0
2014-10-20 10:45:00,34.77,34.8,34.71,34.78,32300.0,33.8726,33.9019,33.8142,33.8824,32300.0
2014-10-20 10:50:00,34.78,34.81,34.73,34.81,34500.0,33.8824,33.9116,33.8337,33.9116,34500.0
2014-10-20 10:55:00,34.81,34.9,34.81,34.89,72100.0,33.9116,33.9993,33.9116,33.9895,72100.0
2014-10-20 11:00:00,34.89,34.9,34.75,34.75,40800.0,33.9895,33.9993,33.8532,33.8532,40800.0
2014-10-20 11:05:00,34.74,34.82,34.74,34.81,32800.0,33.8434,33.9214,33.8434,33.9116,32800.0
2014-10-20 11:10:00,34.8,34.82,34.72,34.78,56800.0,33.9019,33.9214,33.8239,33.8824,56800.0
2014-10-20 11:15:00,34.76,34.8,34.73,34.79,22000.0,33.8629,33.9019,33.8337,33.8921,22000.0
2014-10-20 11:20:00,34.8,34.85,34.76,34.84,14400.0,33.9019,33.9506,33.8629,33.9408,14400.0
2014-10-20 11:25:00,34.84,34.85,34.8,34.84,22000.0,33.9408,33.9506,33.9019,33.9408,22000.0
2014-10-20 11:30:00,34.84,34.85,34.76,34.83,17500.0,33.9408,33.9506,33.8629,33.9311,17500.0
2014-10-20 11:35:00,34.82,34.87,34.8,34.87,13600.0,33.9214,33.9701,33.9019,33.9701,13600.0
2014-10-20 11:40:00,34.87,34.92,34.86,34.92,13900.0,33.9701,34.0188,33.9603,34.0188,13900.0
2014-10-20 11:45:00,34.93,34.97,34.88,34.95,13700.0,34.0285,34.0675,33.9798,34.048,13700.0
2014-10-20 11:50:00,34.97,34.97,34.8,34.82,17700.0,34.0675,34.0675,33.9019,33.9214,17700.0
2014-10-20 11:55:00,34.81,34.86,34.78,34.8,17300.0,33.9116,33.9603,33.8824,33.9019,17300.0
2014-10-20 12:00:00,34.8,34.88,34.8,34.88,11900.0,33.9019,33.9798,33.9019,33.9798,11900.0
2014-10-20 12:05:00,34.89,34.93,34.84,34.86,18700.0,33.9895,34.0285,33.9408,33.9603,18700.0
2014-10-20 12:10:00,34.86,34.91,34.81,34.81,19100.0,33.9603,34.009,33.9116,33.9116,19100.0
2014-10-20 12:15:00,34.8,34.85,34.79,34.82,16200.0,33.9019,33.9506,33.8921,33.9214,16200.0
2014-10-20 12:20:00,34.83,34.86,34.83,34.86,10100.0,33.9311,33.9603,33.9311,33.9603,10100.0
2014-10-20 12:25:00,34.86,34.89,34.85,34.88,16800.0,33.9603,33.9895,33.9506,33.9798,16800.0
2014-10-20 12:30:00,34.89,34.89,34.85,34.89,38900.0,33.9895,33.9895,33.9506,33.9895,38900.0
2014-10-20 12:35:00,34.89,34.89,34.85,34.89,25400.0,33.9895,33.9895,33.9506,33.9895,25400.0
2014-10-20 12:40:00,34.88,34.89,34.83,34.84,13900.0,33.9798,33.9895,33.9311,33.9408,13900.0
2014-10-20 12:45:00,34.84,34.86,34.81,34.85,13200.0,33.9408,33.9603,33.9116,33.9506,13200.0
2014-10-20 12:50:00,34.85,34.9,34.84,34.9,12800.0,33.9506,33.9993,33.9408,33.9993,12800.0
2014-10-20 12:55:00,34.89,34.9,34.8,34.83,10100.0,33.9895,33.9993,33.9019,33.9311,10100.0
2014-10-20 13:00:00,34.83,34.85,34.78,34.82,10700.0,33.9311,33.9506,33.8824,33.9214,10700.0
2014-10-20 13:05:00,34.81,34.84,34.79,34.84,9900.0,33.9116,33.9408,33.8921,33.9408,9900.0
2014-10-20 13:10:00,34.84,34.89,34.83,34.86,65400.0,33.9408,33.9895,33.9311,33.9603,65400.0
2014-10-20 13:15:00,34.86,34.86,34.8,34.82,39000.0,33.9603,33.9603,33.9019,33.9214,39000.0
2014-10-20 13:20:00,34.82,34.85,34.76,34.76,8800.0,33.9214,33.9506,33.8629,33.8629,8800.0
2014-10-20 13:25:00,34.76,34.86,34.76,34.83,9900.0,33.8629,33.9603,33.8629,33.9311,9900.0
2014-10-20 13:30:00,34.82,34.83,34.77,34.78,15300.0,33.9214,33.9311,33.8726,33.8824,15300.0
2014-10-20 13:35:00,34.79,34.79,34.75,34.75,15100.0,33.8921,33.8921,33.8532,33.8532,15100.0
2014-10-20 13:40:00,34.76,34.77,34.73,34.73,7000.0,33.8629,33.8726,33.8337,33.8337,7000.0
2014-10-20 13:45:00,34.74,34.76,34.68,34.69,11200.0,33.8434,33.8629,33.785,33.7947,11200.0
2014-10-20 13:50:00,34.7,34.72,34.68,34.71,12500.0,33.8045,33.8239,33.785,33.8142,12500.0
2014-10-20 13:55:00,34.72,34.73,34.69,34.69,9100.0,33.8239,33.8337,33.7947,33.7947,9100.0
2014-10-20 14:00:00,34.68,34.82,34.67,34.78,26300.0,33.785,33.9214,33.7752,33.8824,26300.0
2014-10-20 14:05:00,34.79,34.82,34.77,34.78,10200.0,33.8921,33.9214,33.8726,33.8824,10200.0
2014-10-20 14:10:00,34.79,34.84,34.78,34.83,11100.0,33.8921,33.9408,33.8824,33.9311,11100.0
2014-10-20 14:15:00,34.84,34.84,34.8,34.82,12100.0,33.9408,33.9408,33.9019,33.9214,12100.0
2014-10-20 14:20:00,34.82,34.85,34.74,34.77,34600.0,33.9214,33.9506,33.8434,33.8726,34600.0
2014-10-20 14:25:00,34.77,34.8,34.72,34.73,16100.0,33.8726,33.9019,33.8239,33.8337,16100.0
2014-10-20 14:30:00,34.73,34.79,34.7,34.76,12900.0,33.8337,33.8921,33.8045,33.8629,12900.0
2014-10-20 14:35:00,34.76,34.78,34.74,34.77,12700.0,33.8629,33.8824,33.8434,33.8726,12700.0
2014-10-20 14:40:00,34.77,34.79,34.74,34.77,22200.0,33.8726,33.8921,33.8434,33.8726,22200.0
2014-10-20 14:45:00,34.76,34.8,34.74,34.8,23600.0,33.8629,33.9019,33.8434,33.9019,23600.0
2014-10-20 14:50:00,34.8,34.8,34.77,34.79,22900.0,33.9019,33.9019,33.8726,33.8921,22900.0
2014-10-20 14:55:00,34.81,34.84,34.78,34.84,15600.0,33.9116,33.9408,33.8824,33.9408,15600.0
2014-10-20 15:00:00,34.84,34.93,34.83,34.92,26900.0,33.9408,34.0285,33.9311,34.0188,26900.0
2014-10-20 15:05:00,34.92,35.0,34.92,34.94,45900.0,34.0188,34.0967,34.0188,34.0383,45900.0
2014-10-20 15:10:00,34.93,34.98,34.92,34.97,18900.0,34.0285,34.0772,34.0188,34.0675,18900.0
2014-10-20 15:15:00,34.97,34.98,34.93,34.93,23200.0,34.0675,34.0772,34.0285,34.0285,23200.0
2014-10-20 15:20:00,34.93,34.97,34.9,34.97,29500.0,34.0285,34.0675,33.9993,34.0675,29500.0
2014-10-20 15:25:00,34.97,34.97,34.91,34.95,37800.0,34.0675,34.0675,34.009,34.048,37800.0
2014-10-20 15:30:00,34.96,35.0,34.94,34.99,54600.0,34.0577,34.0967,34.0383,34.087,54600.0
2014-10-20 15:35:00,34.99,34.99,34.94,34.97,52400.0,34.087,34.087,34.0383,34.0675,52400.0
2014-10-20 15:40:00,34.97,35.03,34.96,35.01,70400.0,34.0675,34.1259,34.0577,34.1064,70400.0
2014-10-20 15:45:00,35.01,35.05,35.0,35.04,69700.0,34.1064,34.1454,34.0967,34.1357,69700.0
2014-10-20 15:50:00,35.02,35.04,34.93,34.95,163100.0,34.1162,34.1357,34.0285,34.048,163100.0
2014-10-20 15:55:00,34.95,34.97,34.93,34.94,146000.0,34.048,34.0675,34.0285,34.0383,146000.0
2014-10-21 09:30:00,35.09,35.3,35.03,35.3,45000.0,34.1844,34.389,34.1259,34.389,45000.0
2014-10-21 09:35:00,35.34,35.53,35.34,35.49,25600.0,34.4279,34.613,34.4279,34.5741,25600.0
2014-10-21 09:40:00,35.49,35.49,35.29,35.45,24300.0,34.5741,34.5741,34.3792,34.5351,24300.0
2014-10-21 09:45:00,35.43,35.49,35.37,35.43,26700.0,34.5156,34.5741,34.4572,34.5156,26700.0
2014-10-21 09:50:00,35.44,35.54,35.44,35.48,38500.0,34.5254,34.6228,34.5254,34.5643,38500.0
2014-10-21 09:55:00,35.49,35.66,35.48,35.65,28500.0,34.5741,34.7397,34.5643,34.7299,28500.0
2014-10-21 10:00:00,35.66,35.68,35.49,35.53,49900.0,34.7397,34.7592,34.5741,34.613,49900.0
2014-10-21 10:05:00,35.53,35.55,35.45,35.52,39900.0,34.613,34.6325,34.5351,34.6033,39900.0
2014-10-21 10:10:00,35.51,35.55,35.47,35.51,28200.0,34.5935,34.6325,34.5546,34.5935,28200.0
2014-10-21 10:15:00,35.5,35.57,35.48,35.57,114700.0,34.5838,34.652,34.5643,34.652,114700.0
2014-10-21 10:20:00,35.58,35.65,35.55,35.59,26400.0,34.6617,34.7299,34.6325,34.6715,26400.0
2014-10-21 10:25:00,35.6,35.62,35.52,35.52,32100.0,34.6812,34.7007,34.6033,34.6033,32100.0
2014-10-21 10:30:00,35.52,35.56,35.51,35.55,26800.0,34.6033,34.6423,34.5935,34.6325,26800.0
2014-10-21 10:35:00,35.56,35.57,35.53,35.54,31200.0,34.6423,34.652,34.613,34.6228,31200.0
2014-10-21 10:40:00,35.53,35.55,35.52,35.54,16700.0,34.613,34.6325,34.6033,34.6228,16700.0
2014-10-21 10:45:00,35.54,35.56,35.51,35.55,22300.0,34.6228,34.6423,34.5935,34.6325,22300.0
2014-10-21 10:50:00,35.55,35.55,35.47,35.49,34000.0,34.6325,34.6325,34.5546,34.5741,34000.0
2014-10-21 10:55:00,35.49,35.5,35.47,35.49,20900.0,34.5741,34.5838,34.5546,34.5741,20900.0
2014-10-21 11:00:00,35.49,35.52,35.48,35.5,15700.0,34.5741,34.6033,34.5643,34.5838,15700.0
2014-10-21 11:05:00,35.51,35.53,35.49,35.53,20100.0,34.5935,34.613,34.5741,34.613,20100.0
2014-10-21 11:10:00,35.54,35.54,35.47,35.48,18800.0,34.6228,34.6228,34.5546,34.5643,18800.0
2014-10-21 11:15:00,35.46,35.49,35.42,35.42,30700.0,34.5448,34.5741,34.5059,34.5059,30700.0
2014-10-21 11:20:00,35.42,35.45,35.41,35.42,42800.0,34.5059,34.5351,34.4961,34.5059,42800.0
2014-10-21 11:25:00,35.42,35.43,35.39,35.41,22700.0,34.5059,34.5156,34.4766,34.4961,22700.0
2014-10-21 11:30:00,35.41,35.41,35.38,35.41,22400.0,34.4961,34.4961,34.4669,34.4961,22400.0
2014-10-21 11:35:00,35.41,35.42,35.37,35.39,23400.0,34.4961,34.5059,34.4572,34.4766,23400.0
2014-10-21 11:40:00,35.38,35.43,35.38,35.4,23500.0,34.4669,34.5156,34.4669,34.4864,23500.0
2014-10-21 11:45:00,35.4,35.42,35.34,35.35,18900.0,34.4864,34.5059,34.4279,34.4377,18900.0
2014-10-21 11:50:00,35.35,35.37,35.33,35.35,16100.0,34.4377,34.4572,34.4182,34.4377,16100.0
2014-10-21 11:55:00,35.35,35.39,35.34,35.38,18200.0,34.4377,34.4766,34.4279,34.4669,18200.0
2014-10-21 12:00:00,35.39,35.4,35.31,35.34,15900.0,34.4766,34.4864,34.3987,34.4279,15900.0
2014-10-21 12:05:00,35.34,35.34,35.3,35.33,26100.0,34.4279,34.4279,34.389,34.4182,26100.0
2014-10-21 12:10:00,35.33,35.41,35.32,35.4,19200.0,34.4182,34.4961,34.4084,34.4864,19200.0
2014-10-21 12:15:00,35.41,35.42,35.38,35.41,11400.0,34.4961,34.5059,34.4669,34.4961,11400.0
2014-10-21 12:20:00,35.42,35.48,35.41,35.48,19500.0,34.5059,34.5643,34.4961,34.5643,19500.0
2014-10-21 12:25:00,35.49,35.51,35.47,35.5,10400.0,34.5741,34.5935,34.5546,34.5838,10400.0
2014-10-21 12:30:00,35.5,35.5,35.46,35.49,7100.0,34.5838,34.5838,34.5448,34.5741,7100.0
2014-10-21 12:35:00,35.49,35.5,35.48,35.48,10600.0,34.5741,34.5838,34.5643,34.5643,10600.0
2014-10-21 12:40:00,35.49,35.5,35.45,35.47,11600.0,34.5741,34.5838,34.5351,34.5546,11600.0
2014-10-21 12:45:00,35.47,35.52,35.46,35.5,11500.0,34.5546,34.6033,34.5448,34.5838,11500.0
2014-10-21 12:50:00,35.51,35.52,35.49,35.5,8700.0,34.5935,34.6033,34.5741,34.5838,8700.0
2014-10-21 12:55:00,35.5,35.52,35.48,35.52,11300.0,34.5838,34.6033,34.5643,34.6033,11300.0
2014-10-21 13:00:00,35.51,35.52,35.48,35.5,15200.0,34.5935,34.6033,34.5643,34.5838,15200.0
2014-10-21 13:05:00,35.49,35.51,35.49,35.51,13300.0,34.5741,34.5935,34.5741,34.5935,13300.0
2014-10-21 13:10:00,35.5,35.52,35.49,35.5,32400.0,34.5838,34.6033,34.5741,34.5838,32400.0
2014-10-21 13:15:00,35.51,35.51,35.46,35.46,10600.0,34.5935,34.5935,34.5448,34.5448,10600.0
2014-10-21 13:20:00,35.47,35.49,35.45,35.46,11700.0,34.5546,34.5741,34.5351,34.5448,11700.0
2014-10-21 13:25:00,35.46,35.51,35.46,35.5,9200.0,34.5448,34.5935,34.5448,34.5838,9200.0
2014-10-21 13:30:00,35.51,35.54,35.5,35.53,52500.0,34.5935,34.6228,34.5838,34.613,52500.0
2014-10-21 13:35:00,35.53,35.53,35.5,35.51,9900.0,34.613,34.613,34.5838,34.5935,9900.0
2014-10-21 13:40:00,35.51,35.53,35.49,35.51,19600.0,34.5935,34.613,34.5741,34.5935,19600.0
2014-10-21 13:45:00,35.52,35.52,35.49,35.52,17400.0,34.6033,34.6033,34.5741,34.6033,17400.0
2014-10-21 13:50:00,35.53,35.53,35.51,35.52,10800.0,34.613,34.613,34.5935,34.6033,10800.0
2014-10-21 13:55:00,35.53,35.53,35.5,35.53,10500.0,34.613,34.613,34.5838,34.613,10500.0
2014-10-21 14:00:00,35.52,35.52,35.48,35.48,13500.0,34.6033,34.6033,34.5643,34.5643,13500.0
2014-10-21 14:05:00,35.49,35.55,35.49,35.54,21400.0,34.5741,34.6325,34.5741,34.6228,21400.0
2014-10-21 14:10:00,35.54,35.56,35.52,35.55,18000.0,34.6228,34.6423,34.6033,34.6325,18000.0
2014-10-21 14:15:00,35.55,35.58,35.54,35.56,36300.0,34.6325,34.6617,34.6228,34.6423,36300.0
2014-10-21 14:20:00,35.57,35.66,35.55,35.63,83300.0,34.652,34.7397,34.6325,34.7104,83300.0
2014-10-21 14:25:00,35.64,35.67,35.62,35.66,14700.0,34.7202,34.7494,34.7007,34.7397,14700.0
2014-10-21 14:30:00,35.66,35.66,35.59,35.6,25800.0,34.7397,34.7397,34.6715,34.6812,25800.0
2014-10-21 14:35:00,35.61,35.64,35.57,35.6,14800.0,34.691,34.7202,34.652,34.6812,14800.0
2014-10-21 14:40:00,35.61,35.64,35.59,35.59,17700.0,34.691,34.7202,34.6715,34.6715,17700.0
2014-10-21 14:45:00,35.6,35.63,35.55,35.55,46000.0,34.6812,34.7104,34.6325,34.6325,46000.0
2014-10-21 14:50:00,35.55,35.55,35.48,35.5,40700.0,34.6325,34.6325,34.5643,34.5838,40700.0
2014-10-21 14:55:00,35.48,35.53,35.44,35.53,32300.0,34.5643,34.613,34.5254,34.613,32300.0
2014-10-21 15:00:00,35.53,35.54,35.51,35.53,21800.0,34.613,34.6228,34.5935,34.613,21800.0
2014-10-21 15:05:00,35.52,35.53,35.47,35.49,51500.0,34.6033,34.613,34.5546,34.5741,51500.0
2014-10-21 15:10:00,35.49,35.6,35.47,35.6,47100.0,34.5741,34.6812,34.5546,34.6812,47100.0
2014-10-21 15:15:00,35.61,35.61,35.59,35.6,16300.0,34.691,34.691,34.6715,34.6812,16300.0
2014-10-21 15:20:00,35.6,35.65,35.59,35.63,25000.0,34.6812,34.7299,34.6715,34.7104,25000.0
2014-10-21 15:25:00,35.64,35.66,35.6,35.66,51100.0,34.7202,34.7397,34.6812,34.7397,51100.0
2014-10-21 15:30:00,35.65,35.65,35.61,35.63,26300.0,34.7299,34.7299,34.691,34.7104,26300.0
2014-10-21 15:35:00,35.62,35.66,35.59,35.59,51900.0,34.7007,34.7397,34.6715,34.6715,51900.0
2014-10-21 15:40:00,35.6,35.63,35.58,35.59,58300.0,34.6812,34.7104,34.6617,34.6715,58300.0
2014-10-21 15:45:00,35.6,35.66,35.59,35.62,61600.0,34.6812,34.7397,34.6715,34.7007,61600.0
2014-10-21 15:50:00,35.63,35.67,35.62,35.67,49500.0,34.7104,34.7494,34.7007,34.7494,49500.0
2014-10-21 15:55:00,35.66,35.7,35.65,35.69,89500.0,34.7397,34.7786,34.7299,34.7689,89500.0
2014-10-22 09:30:00,35.68,35.73,35.63,35.73,24500.0,34.7592,34.8079,34.7104,34.8079,24500.0
2014-10-22 09:35:00,35.71,35.71,35.46,35.46,8900.0,34.7884,34.7884,34.5448,34.5448,8900.0
2014-10-22 09:40:00,35.46,35.58,35.43,35.58,31100.0,34.5448,34.6617,34.5156,34.6617,31100.0
2014-10-22 09:45:00,35.56,35.65,35.54,35.63,10800.0,34.6423,34.7299,34.6228,34.7104,10800.0
2014-10-22 09:50:00,35.63,35.84,35.62,35.8,10200.0,34.7104,34.915,34.7007,34.8761,10200.0
2014-10-22 09:55:00,35.79,35.86,35.75,35.81,14100.0,34.8663,34.9345,34.8274,34.8858,14100.0
2014-10-22 10:00:00,35.81,35.84,35.68,35.68,31100.0,34.8858,34.915,34.7592,34.7592,31100.0
2014-10-22 10:05:00,35.67,35.69,35.51,35.53,14800.0,34.7494,34.7689,34.5935,34.613,14800.0
2014-10-22 10:10:00,35.54,35.61,35.53,35.59,16600.0,34.6228,34.691,34.613,34.6715,16600.0
2014-10-22 10:15:00,35.59,35.66,35.56,35.66,14400.0,34.6715,34.7397,34.6423,34.7397,14400.0
2014-10-22 10:20:00,35.67,35.78,35.65,35.72,14900.0,34.7494,34.8566,34.7299,34.7981,14900.0
2014-10-22 10:25:00,35.71,35.73,35.66,35.66,26100.0,34.7884,34.8079,34.7397,34.7397,26100.0
2014-10-22 10:30:00,35.66,35.68,35.57,35.66,17900.0,34.7397,34.7592,34.652,34.7397,17900.0
2014-10-22 10:35:00,35.66,35.66,35.54,35.54,27100.0,34.7397,34.7397,34.6228,34.6228,27100.0
2014-10-22 10:40:00,35.54,35.54,35.51,35.52,13800.0,34.6228,34.6228,34.5935,34.6033,13800.0
2014-10-22 10:45:00,35.52,35.64,35.5,35.59,16700.0,34.6033,34.7202,34.5838,34.6715,16700.0
2014-10-22 10:50:00,35.6,35.66,35.59,35.64,13700.0,34.6812,34.7397,34.6715,34.7202,13700.0
2014-10-22 10:55:00,35.64,35.65,35.57,35.58,54600.0,34.7202,34.7299,34.652,34.6617,54600.0
2014-10-22 11:00:00,35.58,35.64,35.57,35.61,7700.0,34.6617,34.7202,34.652,34.691,7700.0
2014-10-22 11:05:00,35.61,35.64,35.58,35.64,61100.0,34.691,34.7202,34.6617,34.7202,61100.0
2014-10-22 11:10:00,35.63,35.64,35.59,35.59,18300.0,34.7104,34.7202,34.6715,34.6715,18300.0
2014-10-22 11:15:00,35.6,35.63,35.57,35.57,21300.0,34.6812,34.7104,34.652,34.652,21300.0
2014-10-22 11:20:00,35.57,35.61,35.56,35.58,22600.0,34.652,34.691,34.6423,34.6617,22600.0
2014-10-22 11:25:00,35.57,35.57,35.54,35.55,11200.0,34.652,34.652,34.6228,34.6325,11200.0
2014-10-22 11:30:00,35.55,35.59,35.52,35.58,30900.0,34.6325,34.6715,34.6033,34.6617,30900.0
2014-10-22 11:35:00,35.58,35.61,35.56,35.56,8900.0,34.6617,34.691,34.6423,34.6423,8900.0
2014-10-22 11:40:00,35.56,35.61,35.56,35.6,8200.0,34.6423,34.691,34.6423,34.6812,8200.0
2014-10-22 11:45:00,35.6,35.62,35.57,35.57,8100.0,34.6812,34.7007,34.652,34.652,8100.0
2014-10-22 11:50:00,35.57,35.57,35.51,35.52,16500.0,34.652,34.652,34.5935,34.6033,16500.0
2014-10-22 11:55:00,35.52,35.52,35.45,35.45,16800.0,34.6033,34.6033,34.5351,34.5351,16800.0
2014-10-22 12:00:00,35.45,35.46,35.42,35.43,11100.0,34.5351,34.5448,34.5059,34.5156,11100.0
2014-10-22 12:05:00,35.43,35.43,35.38,35.4,21400.0,34.5156,34.5156,34.4669,34.4864,21400.0
2014-10-22 12:10:00,35.4,35.5,35.4,35.41,19900.0,34.4864,34.5838,34.4864,34.4961,19900.0
2014-10-22 12:15:00,35.41,35.42,35.33,35.33,21900.0,34.4961,34.5059,34.4182,34.4182,21900.0
2014-10-22 12:20:00,35.33,35.38,35.32,35.38,22300.0,34.4182,34.4669,34.4084,34.4669,22300.0
2014-10-22 12:25:00,35.38,35.42,35.37,35.41,10500.0,34.4669,34.5059,34.4572,34.4961,10500.0
2014-10-22 12:30:00,35.41,35.42,35.35,35.36,12500.0,34.4961,34.5059,34.4377,34.4474,12500.0
2014-10-22 12:35:00,35.36,35.38,35.28,35.28,23000.0,34.4474,34.4669,34.3695,34.3695,23000.0
2014-10-22 12:40:00,35.28,35.32,35.21,35.23,21100.0,34.3695,34.4084,34.3013,34.3208,21100.0
2014-10-22 12:45:00,35.24,35.3,35.21,35.21,11900.0,34.3305,34.389,34.3013,34.3013,11900.0
2014-10-22 12:50:00,35.2,35.28,35.17,35.27,12700.0,34.2915,34.3695,34.2623,34.3597,12700.0
2014-10-22 12:55:00,35.26,35.34,35.23,35.33,15600.0,34.35,34.4279,34.3208,34.4182,15600.0
2014-10-22 13:00:00,35.33,35.37,35.32,35.36,16700.0,34.4182,34.4572,34.4084,34.4474,16700.0
2014-10-22 13:05:00,35.35,35.43,35.32,35.41,11500.0,34.4377,34.5156,34.4084,34.4961,11500.0
2014-10-22 13:10:00,35.41,35.41,35.36,35.37,56100.0,34.4961,34.4961,34.4474,34.4572,56100.0
2014-10-22 13:15:00,35.37,35.4,35.33,35.34,50500.0,34.4572,34.4864,34.4182,34.4279,50500.0
2014-10-22 13:20:00,35.34,35.37,35.24,35.24,25900.0,34.4279,34.4572,34.3305,34.3305,25900.0
2014-10-22 13:25:00,35.23,35.23,35.15,35.17,16800.0,34.3208,34.3208,34.2428,34.2623,16800.0
2014-10-22 13:30:00,35.18,35.22,35.15,35.17,11900.0,34.2721,34.311,34.2428,34.2623,11900.0
2014-10-22 13:35:00,35.18,35.27,35.18,35.24,25500.0,34.2721,34.3597,34.2721,34.3305,25500.0
2014-10-22 13:40:00,35.24,35.29,35.24,35.28,15500.0,34.3305,34.3792,34.3305,34.3695,15500.0
2014-10-22 13:45:00,35.29,35.3,35.24,35.25,12300.0,34.3792,34.389,34.3305,34.3403,12300.0
2014-10-22 13:50:00,35.24,35.29,35.22,35.29,14300.0,34.3305,34.3792,34.311,34.3792,14300.0
2014-10-22 13:55:00,35.28,35.28,35.19,35.21,19100.0,34.3695,34.3695,34.2818,34.3013,19100.0
2014-10-22 14:00:00,35.21,35.23,35.17,35.18,14700.0,34.3013,34.3208,34.2623,34.2721,14700.0
2014-10-22 14:05:00,35.18,35.25,35.18,35.25,29100.0,34.2721,34.3403,34.2721,34.3403,29100.0
2014-10-22 14:10:00,35.25,35.27,35.21,35.22,13400.0,34.3403,34.3597,34.3013,34.311,13400.0
2014-10-22 14:15:00,35.21,35.23,35.17,35.22,32000.0,34.3013,34.3208,34.2623,34.311,32000.0
2014-10-22 14:20:00,35.22,35.25,35.13,35.15,26600.0,34.311,34.3403,34.2234,34.2428,26600.0
2014-10-22 14:25:00,35.15,35.25,35.15,35.21,16700.0,34.2428,34.3403,34.2428,34.3013,16700.0
2014-10-22 14:30:00,35.21,35.21,35.1,35.11,16300.0,34.3013,34.3013,34.1941,34.2039,16300.0
2014-10-22 14:35:00,35.12,35.14,35.03,35.11,34600.0,34.2136,34.2331,34.1259,34.2039,34600.0
2014-10-22 14:40:00,35.11,35.2,35.11,35.19,48400.0,34.2039,34.2915,34.2039,34.2818,48400.0
2014-10-22 14:45:00,35.19,35.21,35.15,35.17,34100.0,34.2818,34.3013,34.2428,34.2623,34100.0
2014-10-22 14:50:00,35.17,35.17,35.1,35.1,15200.0,34.2623,34.2623,34.1941,34.1941,15200.0
2014-10-22 14:55:00,35.11,35.21,35.11,35.21,17400.0,34.2039,34.3013,34.2039,34.3013,17400.0
2014-10-22 15:00:00,35.22,35.23,35.16,35.19,17100.0,34.311,34.3208,34.2526,34.2818,17100.0
2014-10-22 15:05:00,35.19,35.2,35.17,35.19,27900.0,34.2818,34.2915,34.2623,34.2818,27900.0
2014-10-22 15:10:00,35.18,35.19,35.14,35.17,21400.0,34.2721,34.2818,34.2331,34.2623,21400.0
2014-10-22 15:15:00,35.18,35.19,35.14,35.14,21700.0,34.2721,34.2818,34.2331,34.2331,21700.0
2014-10-22 15:20:00,35.13,35.16,35.11,35.13,24600.0,34.2234,34.2526,34.2039,34.2234,24600.0
2014-10-22 15:25:00,35.13,35.18,35.12,35.16,19800.0,34.2234,34.2721,34.2136,34.2526,19800.0
2014-10-22 15:30:00,35.16,35.17,35.11,35.11,28200.0,34.2526,34.2623,34.2039,34.2039,28200.0
2014-10-22 15:35:00,35.11,35.13,35.07,35.08,25500.0,34.2039,34.2234,34.1649,34.1746,25500.0
2014-10-22 15:40:00,35.09,35.1,35.05,35.05,33900.0,34.1844,34.1941,34.1454,34.1454,33900.0
2014-10-22 15:45:00,35.05,35.1,35.03,35.03,43300.0,34.1454,34.1941,34.1259,34.1259,43300.0
2014-10-22 15:50:00,35.03,35.09,34.99,35.08,74300.0,34.1259,34.1844,34.087,34.1746,74300.0
2014-10-22 15:55:00,35.08,35.09,35.03,35.05,81200.0,34.1746,34.1844,34.1259,34.1454,81200.0
2014-10-23 09:30:00,35.43,35.58,35.2,35.55,24500.0,34.5156,34.6617,34.2915,34.6325,24500.0
2014-10-23 09:35:00,35.58,35.65,35.54,35.65,7000.0,34.6617,34.7299,34.6228,34.7299,7000.0
2014-10-23 09:40:00,35.65,35.69,35.48,35.5,16400.0,34.7299,34.7689,34.5643,34.5838,16400.0
2014-10-23 09:45:00,35.52,35.55,35.42,35.51,37600.0,34.6033,34.6325,34.5059,34.5935,37600.0
2014-10-23 09:50:00,35.52,35.62,35.49,35.6,22300.0,34.6033,34.7007,34.5741,34.6812,22300.0
2014-10-23 09:55:00,35.63,35.65,35.55,35.58,15800.0,34.7104,34.7299,34.6325,34.6617,15800.0
2014-10-23 10:00:00,35.58,35.76,35.58,35.74,17800.0,34.6617,34.8371,34.6617,34.8176,17800.0
2014-10-23 10:05:00,35.76,35.83,35.72,35.79,12900.0,34.8371,34.9053,34.7981,34.8663,12900.0
2014-10-23 10:10:00,35.77,35.85,35.76,35.85,11300.0,34.8468,34.9248,34.8371,34.9248,11300.0
2014-10-23 10:15:00,35.85,35.92,35.82,35.85,19900.0,34.9248,34.993,34.8955,34.9248,19900.0
2014-10-23 10:20:00,35.85,35.85,35.8,35.82,13300.0,34.9248,34.9248,34.8761,34.8955,13300.0
2014-10-23 10:25:00,35.82,35.82,35.75,35.76,22700.0,34.8955,34.8955,34.8274,34.8371,22700.0
2014-10-23 10:30:00,35.76,35.81,35.75,35.81,11200.0,34.8371,34.8858,34.8274,34.8858,11200.0
2014-10-23 10:35:00,35.82,35.88,35.79,35.85,13500.0,34.8955,34.954,34.8663,34.9248,13500.0
2014-10-23 10:40:00,35.86,35.9,35.82,35.87,16900.0,34.9345,34.9735,34.8955,34.9443,16900.0
2014-10-23 10:45:00,35.89,35.94,35.87,35.91,19300.0,34.9637,35.0124,34.9443,34.9832,19300.0
2014-10-23 10:50:00,35.91,35.94,35.9,35.92,18600.0,34.9832,35.0124,34.9735,34.993,18600.0
2014-10-23 10:55:00,35.93,35.94,35.89,35.91,9900.0,35.0027,35.0124,34.9637,34.9832,9900.0
2014-10-23 11:00:00,35.92,35.92,35.85,35.88,9400.0,34.993,34.993,34.9248,34.954,9400.0
2014-10-23 11:05:00,35.88,35.91,35.88,35.89,10500.0,34.954,34.9832,34.954,34.9637,10500.0
2014-10-23 11:10:00,35.89,35.93,35.89,35.93,7400.0,34.9637,35.0027,34.9637,35.0027,7400.0
2014-10-23 11:15:00,35.92,35.92,35.89,35.89,8600.0,34.993,34.993,34.9637,34.9637,8600.0
2014-10-23 11:20:00,35.89,35.89,35.85,35.87,15500.0,34.9637,34.9637,34.9248,34.9443,15500.0
2014-10-23 11:25:00,35.88,35.9,35.86,35.87,7400.0,34.954,34.9735,34.9345,34.9443,7400.0
2014-10-23 11:30:00,35.87,35.95,35.87,35.95,25100.0,34.9443,35.0222,34.9443,35.0222,25100.0
2014-10-23 11:35:00,35.96,35.96,35.86,35.88,12100.0,35.0319,35.0319,34.9345,34.954,12100.0
2014-10-23 11:40:00,35.88,35.9,35.86,35.89,9300.0,34.954,34.9735,34.9345,34.9637,9300.0
2014-10-23 11:45:00,35.87,35.92,35.86,35.88,13300.0,34.9443,34.993,34.9345,34.954,13300.0
2014-10-23 11:50:00,35.88,35.89,35.81,35.81,17800.0,34.954,34.9637,34.8858,34.8858,17800.0
2014-10-23 11:55:00,35.81,35.82,35.73,35.73,21500.0,34.8858,34.8955,34.8079,34.8079,21500.0
2014-10-23 12:00:00,35.72,35.79,35.72,35.77,9100.0,34.7981,34.8663,34.7981,34.8468,9100.0
2014-10-23 12:05:00,35.76,35.84,35.76,35.82,11700.0,34.8371,34.915,34.8371,34.8955,11700.0
2014-10-23 12:10:00,35.82,35.84,35.8,35.81,9800.0,34.8955,34.915,34.8761,34.8858,9800.0
2014-10-23 12:15:00,35.8,35.84,35.8,35.84,8100.0,34.8761,34.915,34.8761,34.915,8100.0
2014-10-23 12:20:00,35.84,35.84,35.81,35.82,13600.0,34.915,34.915,34.8858,34.8955,13600.0
2014-10-23 12:25:00,35.82,35.96,35.82,35.95,39300.0,34.8955,35.0319,34.8955,35.0222,39300.0
2014-10-23 12:30:00,35.95,35.95,35.88,35.9,11900.0,35.0222,35.0222,34.954,34.9735,11900.0
2014-10-23 12:35:00,35.91,35.91,35.86,35.86,7300.0,34.9832,34.9832,34.9345,34.9345,7300.0
2014-10-23 12:40:00,35.86,35.87,35.84,35.85,7200.0,34.9345,34.9443,34.915,34.9248,7200.0
2014-10-23 12:45:00,35.86,35.88,35.84,35.84,9900.0,34.9345,34.954,34.915,34.915,9900.0
2014-10-23 12:50:00,35.84,35.88,35.84,35.86,16900.0,34.915,34.954,34.915,34.9345,16900.0
2014-10-23 12:55:00,35.84,35.89,35.84,35.88,18300.0,34.915,34.9637,34.915,34.954,18300.0
2014-10-23 13:00:00,35.87,35.91,35.83,35.85,12100.0,34.9443,34.9832,34.9053,34.9248,12100.0
2014-10-23 13:05:00,35.84,35.87,35.84,35.87,11300.0,34.915,34.9443,34.915,34.9443,11300.0
2014-10-23 13:10:00,35.88,35.89,35.84,35.87,9400.0,34.954,34.9637,34.915,34.9443,9400.0
2014-10-23 13:15:00,35.88,35.93,35.88,35.91,11500.0,34.954,35.0027,34.954,34.9832,11500.0
2014-10-23 13:20:00,35.91,35.91,35.86,35.88,7600.0,34.9832,34.9832,34.9345,34.954,7600.0
2014-10-23 13:25:00,35.88,35.95,35.87,35.95,8900.0,34.954,35.0222,34.9443,35.0222,8900.0
2014-10-23 13:30:00,35.95,35.98,35.94,35.97,15400.0,35.0222,35.0514,35.0124,35.0417,15400.0
2014-10-23 13:35:00,35.97,35.97,35.93,35.96,15300.0,35.0417,35.0417,35.0027,35.0319,15300.0
2014-10-23 13:40:00,35.96,35.97,35.93,35.96,12500.0,35.0319,35.0417,35.0027,35.0319,12500.0
2014-10-23 13:45:00,35.96,36.0,35.95,35.99,12800.0,35.0319,35.0709,35.0222,35.0612,12800.0
2014-10-23 13:50:00,35.99,36.0,35.96,35.96,29200.0,35.0612,35.0709,35.0319,35.0319,29200.0
2014-10-23 13:55:00,35.97,36.01,35.97,36.01,43600.0,35.0417,35.0806,35.0417,35.0806,43600.0
2014-10-23 14:00:00,36.01,36.14,36.01,36.13,29800.0,35.0806,35.2073,35.0806,35.1975,29800.0
2014-10-23 14:05:00,36.13,36.15,36.12,36.14,18700.0,35.1975,35.217,35.1878,35.2073,18700.0
2014-10-23 14:10:00,36.14,36.2,36.14,36.14,32900.0,35.2073,35.2657,35.2073,35.2073,32900.0
2014-10-23 14:15:00,36.14,36.18,36.13,36.18,20900.0,35.2073,35.2463,35.1975,35.2463,20900.0
2014-10-23 14:20:00,36.18,36.21,36.16,36.21,25500.0,35.2463,35.2755,35.2268,35.2755,25500.0
2014-10-23 14:25:00,36.22,36.27,36.2,36.24,32300.0,35.2852,35.3339,35.2657,35.3047,32300.0
2014-10-23 14:30:00,36.23,36.25,36.2,36.24,45500.0,35.295,35.3144,35.2657,35.3047,45500.0
2014-10-23 14:35:00,36.25,36.27,36.21,36.22,52100.0,35.3144,35.3339,35.2755,35.2852,52100.0
2014-10-23 14:40:00,36.22,36.26,36.17,36.26,24600.0,35.2852,35.3242,35.2365,35.3242,24600.0
2014-10-23 14:45:00,36.26,36.34,36.26,36.33,84300.0,35.3242,35.4021,35.3242,35.3924,84300.0
2014-10-23 14:50:00,36.33,36.33,36.23,36.25,55800.0,35.3924,35.3924,35.295,35.3144,55800.0
2014-10-23 14:55:00,36.25,36.25,36.07,36.23,64200.0,35.3144,35.3144,35.1391,35.295,64200.0
2014-10-23 15:00:00,36.23,36.23,36.11,36.11,55000.0,35.295,35.295,35.1781,35.1781,55000.0
2014-10-23 15:05:00,36.11,36.22,36.11,36.2,62300.0,35.1781,35.2852,35.1781,35.2657,62300.0
2014-10-23 15:10:00,36.2,36.34,36.17,36.32,95600.0,35.2657,35.4021,35.2365,35.3826,95600.0
2014-10-23 15:15:00,36.32,36.34,36.27,36.3,93200.0,35.3826,35.4021,35.3339,35.3632,93200.0
2014-10-23 15:20:00,36.3,36.36,36.28,36.36,67800.0,35.3632,35.4216,35.3437,35.4216,67800.0
2014-10-23 15:25:00,36.36,36.36,36.31,36.33,63900.0,35.4216,35.4216,35.3729,35.3924,63900.0
2014-10-23 15:30:00,36.34,36.46,36.33,36.46,44200.0,35.4021,35.519,35.3924,35.519,44200.0
2014-10-23 15:35:00,36.47,36.48,36.4,36.41,88600.0,35.5288,35.5385,35.4606,35.4703,88600.0
2014-10-23 15:40:00,36.4,36.41,36.29,36.32,59000.0,35.4606,35.4703,35.3534,35.3826,59000.0
2014-10-23 15:45:00,36.32,36.33,36.31,36.32,73500.0,35.3826,35.3924,35.3729,35.3826,73500.0
2014-10-23 15:50:00,36.31,36.37,36.26,36.27,129400.0,35.3729,35.4314,35.3242,35.3339,129400.0
2014-10-23 15:55:00,36.28,36.29,36.22,36.24,116500.0,35.3437,35.3534,35.2852,35.3047,116500.0
2014-10-24 09:30:00,36.19,36.32,36.14,36.21,39200.0,35.256,35.3826,35.2073,35.2755,39200.0
2014-10-24 09:35:00,36.21,36.42,36.16,36.29,40900.0,35.2755,35.4801,35.2268,35.3534,40900.0
2014-10-24 09:40:00,36.29,36.29,36.18,36.21,14200.0,35.3534,35.3534,35.2463,35.2755,14200.0
2014-10-24 09:45:00,36.19,36.2,36.13,36.15,29600.0,35.256,35.2657,35.1975,35.217,29600.0
2014-10-24 09:50:00,36.15,36.19,36.11,36.18,25100.0,35.217,35.256,35.1781,35.2463,25100.0
2014-10-24 09:55:00,36.19,36.21,36.02,36.02,11500.0,35.256,35.2755,35.0904,35.0904,11500.0
2014-10-24 10:00:00,36.02,36.14,35.99,36.09,24200.0,35.0904,35.2073,35.0612,35.1586,24200.0
2014-10-24 10:05:00,36.08,36.12,35.98,36.1,54800.0,35.1488,35.1878,35.0514,35.1683,54800.0
2014-10-24 10:10:00,36.1,36.17,36.05,36.16,68200.0,35.1683,35.2365,35.1196,35.2268,68200.0
2014-10-24 10:15:00,36.17,36.2,36.12,36.17,16100.0,35.2365,35.2657,35.1878,35.2365,16100.0
2014-10-24 10:20:00,36.17,36.17,36.09,36.14,20100.0,35.2365,35.2365,35.1586,35.2073,20100.0
2014-10-24 10:25:00,36.14,36.32,36.13,36.29,31600.0,35.2073,35.3826,35.1975,35.3534,31600.0
2014-10-24 10:30:00,36.3,36.35,36.28,36.35,21500.0,35.3632,35.4119,35.3437,35.4119,21500.0
2014-10-24 10:35:00,36.35,36.39,36.35,36.37,23200.0,35.4119,35.4508,35.4119,35.4314,23200.0
2014-10-24 10:40:00,36.37,36.38,36.36,36.36,18400.0,35.4314,35.4411,35.4216,35.4216,18400.0
2014-10-24 10:45:00,36.36,36.36,36.3,36.32,40900.0,35.4216,35.4216,35.3632,35.3826,40900.0
2014-10-24 10:50:00,36.32,36.41,36.32,36.34,14800.0,35.3826,35.4703,35.3826,35.4021,14800.0
2014-10-24 10:55:00,36.35,36.43,36.34,36.43,21000.0,35.4119,35.4898,35.4021,35.4898,21000.0
2014-10-24 11:00:00,36.43,36.53,36.43,36.51,34700.0,35.4898,35.5872,35.4898,35.5677,34700.0
2014-10-24 11:05:00,36.52,36.56,36.48,36.49,18100.0,35.5775,35.6164,35.5385,35.5483,18100.0
2014-10-24 11:10:00,36.49,36.51,36.42,36.42,13400.0,35.5483,35.5677,35.4801,35.4801,13400.0
2014-10-24 11:15:00,36.4,36.45,36.34,36.39,25000.0,35.4606,35.5093,35.4021,35.4508,25000.0
2014-10-24 11:20:00,36.38,36.38,36.34,36.37,19700.0,35.4411,35.4411,35.4021,35.4314,19700.0
2014-10-24 11:25:00,36.38,36.43,36.36,36.36,15300.0,35.4411,35.4898,35.4216,35.4216,15300.0
2014-10-24 11:30:00,36.36,36.42,36.35,36.41,14000.0,35.4216,35.4801,35.4119,35.4703,14000.0
2014-10-24 11:35:00,36.41,36.54,36.41,36.53,59700.0,35.4703,35.597,35.4703,35.5872,59700.0
2014-10-24 11:40:00,36.53,36.62,36.52,36.55,26100.0,35.5872,35.6749,35.5775,35.6067,26100.0
2014-10-24 11:45:00,36.55,36.58,36.54,36.55,15700.0,35.6067,35.6359,35.597,35.6067,15700.0
2014-10-24 11:50:00,36.55,36.58,36.53,36.55,17500.0,35.6067,35.6359,35.5872,35.6067,17500.0
2014-10-24 11:55:00,36.55,36.57,36.52,36.57,18200.0,35.6067,35.6262,35.5775,35.6262,18200.0
2014-10-24 12:00:00,36.57,36.59,36.55,36.55,15200.0,35.6262,35.6457,35.6067,35.6067,15200.0
2014-10-24 12:05:00,36.55,36.56,36.45,36.47,20700.0,35.6067,35.6164,35.5093,35.5288,20700.0
2014-10-24 12:10:00,36.46,36.54,36.45,36.54,14100.0,35.519,35.597,35.5093,35.597,14100.0
2014-10-24 12:15:00,36.55,36.64,36.55,36.57,15400.0,35.6067,35.6944,35.6067,35.6262,15400.0
2014-10-24 12:20:00,36.57,36.57,36.43,36.43,26600.0,35.6262,35.6262,35.4898,35.4898,26600.0
2014-10-24 12:25:00,36.43,36.49,36.4,36.45,23800.0,35.4898,35.5483,35.4606,35.5093,23800.0
2014-10-24 12:30:00,36.45,36.51,36.45,36.51,12300.0,35.5093,35.5677,35.5093,35.5677,12300.0
2014-10-24 12:35:00,36.52,36.52,36.45,36.45,26300.0,35.5775,35.5775,35.5093,35.5093,26300.0
2014-10-24 12:40:00,36.45,36.52,36.44,36.52,23600.0,35.5093,35.5775,35.4995,35.5775,23600.0
2014-10-24 12:45:00,36.51,36.52,36.45,36.48,11400.0,35.5677,35.5775,35.5093,35.5385,11400.0
2014-10-24 12:50:00,36.47,36.47,36.4,36.44,12100.0,35.5288,35.5288,35.4606,35.4995,12100.0
2014-10-24 12:55:00,36.44,36.52,36.42,36.51,16500.0,35.4995,35.5775,35.4801,35.5677,16500.0
2014-10-24 13:00:00,36.51,36.53,36.47,36.47,20400.0,35.5677,35.5872,35.5288,35.5288,20400.0
2014-10-24 13:05:00,36.47,36.51,36.47,36.47,15400.0,35.5288,35.5677,35.5288,35.5288,15400.0
2014-10-24 13:10:00,36.48,36.48,36.41,36.44,16100.0,35.5385,35.5385,35.4703,35.4995,16100.0
2014-10-24 13:15:00,36.44,36.45,36.41,36.45,12300.0,35.4995,35.5093,35.4703,35.5093,12300.0
2014-10-24 13:20:00,36.45,36.47,36.44,36.46,12300.0,35.5093,35.5288,35.4995,35.519,12300.0
2014-10-24 13:25:00,36.46,36.47,36.42,36.43,16100.0,35.519,35.5288,35.4801,35.4898,16100.0
2014-10-24 13:30:00,36.42,36.54,36.42,36.54,19000.0,35.4801,35.597,35.4801,35.597,19000.0
2014-10-24 13:35:00,36.54,36.62,36.54,36.61,18200.0,35.597,35.6749,35.597,35.6652,18200.0
2014-10-24 13:40:00,36.6,36.62,36.57,36.57,11300.0,35.6554,35.6749,35.6262,35.6262,11300.0
2014-10-24 13:45:00,36.56,36.58,36.51,36.52,16300.0,35.6164,35.6359,35.5677,35.5775,16300.0
2014-10-24 13:50:00,36.52,36.53,36.5,36.51,22400.0,35.5775,35.5872,35.558,35.5677,22400.0
2014-10-24 13:55:00,36.5,36.5,36.45,36.45,18800.0,35.558,35.558,35.5093,35.5093,18800.0
2014-10-24 14:00:00,36.46,36.57,36.45,36.56,51700.0,35.519,35.6262,35.5093,35.6164,51700.0
2014-10-24 14:05:00,36.56,36.57,36.51,36.57,12800.0,35.6164,35.6262,35.5677,35.6262,12800.0
2014-10-24 14:10:00,36.57,36.57,36.49,36.49,17600.0,35.6262,35.6262,35.5483,35.5483,17600.0
2014-10-24 14:15:00,36.5,36.51,36.45,36.46,23000.0,35.558,35.5677,35.5093,35.519,23000.0
2014-10-24 14:20:00,36.45,36.47,36.43,36.44,16000.0,35.5093,35.5288,35.4898,35.4995,16000.0
2014-10-24 14:25:00,36.43,36.48,36.4,36.4,33000.0,35.4898,35.5385,35.4606,35.4606,33000.0
2014-10-24 14:30:00,36.4,36.4,36.31,36.32,40100.0,35.4606,35.4606,35.3729,35.3826,40100.0
2014-10-24 14:35:00,36.32,36.34,36.29,36.32,25700.0,35.3826,35.4021,35.3534,35.3826,25700.0
2014-10-24 14:40:00,36.31,36.33,36.27,36.31,24400.0,35.3729,35.3924,35.3339,35.3729,24400.0
2014-10-24 14:45:00,36.31,36.32,36.28,36.31,28100.0,35.3729,35.3826,35.3437,35.3729,28100.0
2014-10-24 14:50:00,36.3,36.31,36.2,36.24,43700.0,35.3632,35.3729,35.2657,35.3047,43700.0
2014-10-24 14:55:00,36.23,36.24,36.2,36.2,17100.0,35.295,35.3047,35.2657,35.2657,17100.0
2014-10-24 15:00:00,36.21,36.3,36.2,36.3,58000.0,35.2755,35.3632,35.2657,35.3632,58000.0
2014-10-24 15:05:00,36.3,36.36,36.3,36.36,24700.0,35.3632,35.4216,35.3632,35.4216,24700.0
2014-10-24 15:10:00,36.36,36.36,36.31,36.31,28000.0,35.4216,35.4216,35.3729,35.3729,28000.0
2014-10-24 15:15:00,36.32,36.37,36.32,36.33,25400.0,35.3826,35.4314,35.3826,35.3924,25400.0
2014-10-24 15:20:00,36.33,36.36,36.32,36.35,37300.0,35.3924,35.4216,35.3826,35.4119,37300.0
2014-10-24 15:25:00,36.36,36.36,36.31,36.33,26400.0,35.4216,35.4216,35.3729,35.3924,26400.0
2014-10-24 15:30:00,36.33,36.36,36.31,36.36,31600.0,35.3924,35.4216,35.3729,35.4216,31600.0
2014-10-24 15:35:00,36.36,36.39,36.36,36.37,27200.0,35.4216,35.4508,35.4216,35.4314,27200.0
2014-10-24 15:40:00,36.37,36.39,36.33,36.37,68000.0,35.4314,35.4508,35.3924,35.4314,68000.0
2014-10-24 15:45:00,36.36,36.38,36.35,36.36,62300.0,35.4216,35.4411,35.4119,35.4216,62300.0
2014-10-24 15:50:00,36.36,36.39,36.3,36.31,91200.0,35.4216,35.4508,35.3632,35.3729,91200.0
2014-10-24 15:55:00,36.31,36.37,36.31,36.35,85200.0,35.3729,35.4314,35.3729,35.4119,85200.0
2014-10-27 09:30:00,36.13,36.31,35.99,36.13,28000.0,35.1975,35.3729,35.0612,35.1975,28000.0
2014-10-27 09:35:00,36.14,36.22,36.12,36.22,10100.0,35.2073,35.2852,35.1878,35.2852,10100.0
2014-10-27 09:40:00,36.24,36.39,36.2,36.36,11400.0,35.3047,35.4508,35.2657,35.4216,11400.0
2014-10-27 09:45:00,36.36,36.46,36.33,36.45,21900.0,35.4216,35.519,35.3924,35.5093,21900.0
2014-10-27 09:50:00,36.45,36.45,36.22,36.24,18000.0,35.5093,35.5093,35.2852,35.3047,18000.0
2014-10-27 09:55:00,36.25,36.3,36.2,36.24,11900.0,35.3144,35.3632,35.2657,35.3047,11900.0
2014-10-27 10:00:00,36.24,36.25,36.18,36.21,36900.0,35.3047,35.3144,35.2463,35.2755,36900.0
2014-10-27 10:05:00,36.21,36.32,36.18,36.32,19400.0,35.2755,35.3826,35.2463,35.3826,19400.0
2014-10-27 10:10:00,36.36,36.43,36.33,36.43,6800.0,35.4216,35.4898,35.3924,35.4898,6800.0
2014-10-27 10:15:00,36.35,36.58,36.33,36.56,15500.0,35.4119,35.6359,35.3924,35.6164,15500.0
2014-10-27 10:20:00,36.59,36.66,36.57,36.63,21700.0,35.6457,35.7139,35.6262,35.6846,21700.0
2014-10-27 10:25:00,36.66,36.73,36.4,36.71,41100.0,35.7139,35.7821,35.4606,35.7626,41100.0
2014-10-27 10:30:00,36.71,36.72,36.65,36.69,45200.0,35.7626,35.7723,35.7041,35.7431,45200.0
2014-10-27 10:35:00,36.69,36.7,36.54,36.55,107300.0,35.7431,35.7528,35.597,35.6067,107300.0
2014-10-27 10:40:00,36.57,36.83,36.52,36.8,75900.0,35.6262,35.8795,35.5775,35.8503,75900.0
2014-10-27 10:45:00,36.8,37.07,36.8,37.06,100200.0,35.8503,36.1133,35.8503,36.1035,100200.0
2014-10-27 10:50:00,37.07,37.15,36.96,36.98,48100.0,36.1133,36.1912,36.0061,36.0256,48100.0
2014-10-27 10:55:00,36.97,36.98,36.85,36.87,31300.0,36.0159,36.0256,35.899,35.9184,31300.0
2014-10-27 11:00:00,36.88,36.94,36.88,36.92,20700.0,35.9282,35.9866,35.9282,35.9672,20700.0
2014-10-27 11:05:00,36.91,36.94,36.88,36.88,14900.0,35.9574,35.9866,35.9282,35.9282,14900.0
2014-10-27 11:10:00,36.89,36.98,36.89,36.91,11900.0,35.9379,36.0256,35.9379,35.9574,11900.0
2014-10-27 11:15:00,36.9,36.9,36.75,36.79,24900.0,35.9477,35.9477,35.8015,35.8405,24900.0
2014-10-27 11:20:00,36.8,36.84,36.72,36.84,11900.0,35.8503,35.8892,35.7723,35.8892,11900.0
2014-10-27 11:25:00,36.83,36.88,36.81,36.86,11900.0,35.8795,35.9282,35.86,35.9087,11900.0
2014-10-27 11:30:00,36.86,36.87,36.76,36.76,10900.0,35.9087,35.9184,35.8113,35.8113,10900.0
2014-10-27 11:35:00,36.75,36.76,36.66,36.72,42700.0,35.8015,35.8113,35.7139,35.7723,42700.0
2014-10-27 11:40:00,36.72,36.77,36.69,36.77,34700.0,35.7723,35.821,35.7431,35.821,34700.0
2014-10-27 11:45:00,36.77,36.78,36.72,36.73,13700.0,35.821,35.8308,35.7723,35.7821,13700.0
2014-10-27 11:50:00,36.73,36.76,36.67,36.72,27900.0,35.7821,35.8113,35.7236,35.7723,27900.0
2014-10-27 11:55:00,36.72,36.73,36.61,36.65,10900.0,35.7723,35.7821,35.6652,35.7041,10900.0
2014-10-27 12:00:00,36.64,36.81,36.64,36.77,13700.0,35.6944,35.86,35.6944,35.821,13700.0
2014-10-27 12:05:00,36.77,36.89,36.75,36.85,15500.0,35.821,35.9379,35.8015,35.899,15500.0
2014-10-27 12:10:00,36.85,36.87,36.8,36.82,6300.0,35.899,35.9184,35.8503,35.8697,6300.0
2014-10-27 12:15:00,36.82,36.82,36.72,36.82,13600.0,35.8697,35.8697,35.7723,35.8697,13600.0
2014-10-27 12:20:00,36.83,36.91,36.82,36.82,11600.0,35.8795,35.9574,35.8697,35.8697,11600.0
2014-10-27 12:25:00,36.81,36.89,36.81,36.87,10100.0,35.86,35.9379,35.86,35.9184,10100.0
2014-10-27 12:30:00,36.88,36.9,36.83,36.88,12400.0,35.9282,35.9477,35.8795,35.9282,12400.0
2014-10-27 12:35:00,36.89,36.93,36.82,36.82,27500.0,35.9379,35.9769,35.8697,35.8697,27500.0
2014-10-27 12:40:00,36.84,36.9,36.81,36.9,9100.0,35.8892,35.9477,35.86,35.9477,9100.0
2014-10-27 12:45:00,36.92,36.94,36.83,36.84,10400.0,35.9672,35.9866,35.8795,35.8892,10400.0
2014-10-27 12:50:00,36.82,36.87,36.79,36.86,11600.0,35.8697,35.9184,35.8405,35.9087,11600.0
2014-10-27 12:55:00,36.85,36.91,36.84,36.86,10500.0,35.899,35.9574,35.8892,35.9087,10500.0
2014-10-27 13:00:00,36.86,36.94,36.86,36.92,12700.0,35.9087,35.9866,35.9087,35.9672,12700.0
2014-10-27 13:05:00,36.93,36.94,36.84,36.85,29300.0,35.9769,35.9866,35.8892,35.899,29300.0
2014-10-27 13:10:00,36.85,36.94,36.85,36.94,8100.0,35.899,35.9866,35.899,35.9866,8100.0
2014-10-27 13:15:00,36.95,36.96,36.88,36.91,19400.0,35.9964,36.0061,35.9282,35.9574,19400.0
2014-10-27 13:20:00,36.91,36.91,36.85,36.88,14400.0,35.9574,35.9574,35.899,35.9282,14400.0
2014-10-27 13:25:00,36.87,36.9,36.84,36.84,18600.0,35.9184,35.9477,35.8892,35.8892,18600.0
2014-10-27 13:30:00,36.83,36.89,36.83,36.85,18400.0,35.8795,35.9379,35.8795,35.899,18400.0
2014-10-27 13:35:00,36.83,36.83,36.75,36.77,22700.0,35.8795,35.8795,35.8015,35.821,22700.0
2014-10-27 13:40:00,36.76,36.76,36.69,36.72,7800.0,35.8113,35.8113,35.7431,35.7723,7800.0
2014-10-27 13:45:00,36.72,36.77,36.7,36.74,10300.0,35.7723,35.821,35.7528,35.7918,10300.0
2014-10-27 13:50:00,36.73,36.77,36.69,36.74,17100.0,35.7821,35.821,35.7431,35.7918,17100.0
2014-10-27 13:55:00,36.76,36.78,36.72,36.73,10100.0,35.8113,35.8308,35.7723,35.7821,10100.0
2014-10-27 14:00:00,36.72,36.72,36.65,36.69,15300.0,35.7723,35.7723,35.7041,35.7431,15300.0
2014-10-27 14:05:00,36.69,36.74,36.68,36.72,13000.0,35.7431,35.7918,35.7333,35.7723,13000.0
2014-10-27 14:10:00,36.73,36.82,36.72,36.82,12500.0,35.7821,35.8697,35.7723,35.8697,12500.0
2014-10-27 14:15:00,36.82,36.82,36.78,36.82,16200.0,35.8697,35.8697,35.8308,35.8697,16200.0
2014-10-27 14:20:00,36.82,36.87,36.79,36.79,29700.0,35.8697,35.9184,35.8405,35.8405,29700.0
2014-10-27 14:25:00,36.79,36.81,36.76,36.77,23000.0,35.8405,35.86,35.8113,35.821,23000.0
2014-10-27 14:30:00,36.77,36.82,36.7,36.81,18900.0,35.821,35.8697,35.7528,35.86,18900.0
2014-10-27 14:35:00,36.82,36.84,36.77,36.84,27900.0,35.8697,35.8892,35.821,35.8892,27900.0
2014-10-27 14:40:00,36.85,36.87,36.76,36.82,24600.0,35.899,35.9184,35.8113,35.8697,24600.0
2014-10-27 14:45:00,36.82,36.84,36.8,36.83,20500.0,35.8697,35.8892,35.8503,35.8795,20500.0
2014-10-27 14:50:00,36.84,36.89,36.81,36.81,26600.0,35.8892,35.9379,35.86,35.86,26600.0
2014-10-27 14:55:00,36.8,36.8,36.71,36.71,22500.0,35.8503,35.8503,35.7626,35.7626,22500.0
2014-10-27 15:00:00,36.71,36.79,36.71,36.79,21700.0,35.7626,35.8405,35.7626,35.8405,21700.0
2014-10-27 15:05:00,36.79,36.84,36.76,36.82,31100.0,35.8405,35.8892,35.8113,35.8697,31100.0
2014-10-27 15:10:00,36.82,36.84,36.7,36.71,21900.0,35.8697,35.8892,35.7528,35.7626,21900.0
2014-10-27 15:15:00,36.7,36.85,36.7,36.85,24700.0,35.7528,35.899,35.7528,35.899,24700.0
2014-10-27 15:20:00,36.85,36.86,36.75,36.77,27900.0,35.899,35.9087,35.8015,35.821,27900.0
2014-10-27 15:25:00,36.77,36.81,36.77,36.8,20500.0,35.821,35.86,35.821,35.8503,20500.0
2014-10-27 15:30:00,36.8,36.82,36.75,36.82,35500.0,35.8503,35.8697,35.8015,35.8697,35500.0
2014-10-27 15:35:00,36.82,36.87,36.81,36.86,48800.0,35.8697,35.9184,35.86,35.9087,48800.0
2014-10-27 15:40:00,36.86,36.89,36.8,36.86,47000.0,35.9087,35.9379,35.8503,35.9087,47000.0
2014-10-27 15:45:00,36.86,36.95,36.85,36.92,87100.0,35.9087,35.9964,35.899,35.9672,87100.0
2014-10-27 15:50:00,36.92,36.96,36.85,36.96,92500.0,35.9672,36.0061,35.899,36.0061,92500.0
2014-10-27 15:55:00,36.96,36.96,36.87,36.88,118600.0,36.0061,36.0061,35.9184,35.9282,118600.0
2014-10-28 09:30:00,36.87,37.05,36.87,36.97,49300.0,35.9184,36.0938,35.9184,36.0159,49300.0
2014-10-28 09:35:00,36.96,36.99,36.88,36.94,34000.0,36.0061,36.0353,35.9282,35.9866,34000.0
2014-10-28 09:40:00,36.95,37.05,36.93,37.02,44900.0,35.9964,36.0938,35.9769,36.0646,44900.0
2014-10-28 09:45:00,37.02,37.1,37.02,37.04,37300.0,36.0646,36.1425,36.0646,36.0841,37300.0
2014-10-28 09:50:00,37.06,37.15,37.02,37.14,32800.0,36.1035,36.1912,36.0646,36.1815,32800.0
2014-10-28 09:55:00,37.14,37.16,37.12,37.15,18700.0,36.1815,36.201,36.162,36.1912,18700.0
2014-10-28 10:00:00,37.16,37.24,37.11,37.16,54900.0,36.201,36.2789,36.1523,36.201,54900.0
2014-10-28 10:05:00,37.16,37.22,37.01,37.02,50500.0,36.201,36.2594,36.0548,36.0646,50500.0
2014-10-28 10:10:00,37.02,37.1,37.01,37.09,78900.0,36.0646,36.1425,36.0548,36.1328,78900.0
2014-10-28 10:15:00,37.09,37.19,37.08,37.16,17000.0,36.1328,36.2302,36.123,36.201,17000.0
2014-10-28 10:20:00,37.16,37.26,37.14,37.25,38300.0,36.201,36.2984,36.1815,36.2886,38300.0
2014-10-28 10:25:00,37.25,37.25,37.08,37.09,31600.0,36.2886,36.2886,36.123,36.1328,31600.0
2014-10-28 10:30:00,37.08,37.22,37.04,37.14,29900.0,36.123,36.2594,36.0841,36.1815,29900.0
2014-10-28 10:35:00,37.13,37.18,37.07,37.15,47100.0,36.1717,36.2204,36.1133,36.1912,47100.0
2014-10-28 10:40:00,37.16,37.25,37.16,37.25,43000.0,36.201,36.2886,36.201,36.2886,43000.0
2014-10-28 10:45:00,37.25,37.31,37.15,37.15,113500.0,36.2886,36.3471,36.1912,36.1912,113500.0
2014-10-28 10:50:00,37.15,37.16,37.1,37.16,23100.0,36.1912,36.201,36.1425,36.201,23100.0
2014-10-28 10:55:00,37.15,37.23,37.15,37.22,26600.0,36.1912,36.2692,36.1912,36.2594,26600.0
2014-10-28 11:00:00,37.22,37.23,37.19,37.2,20000.0,36.2594,36.2692,36.2302,36.2399,20000.0
2014-10-28 11:05:00,37.2,37.21,37.14,37.15,33200.0,36.2399,36.2497,36.1815,36.1912,33200.0
2014-10-28 11:10:00,37.16,37.18,37.15,37.18,29200.0,36.201,36.2204,36.1912,36.2204,29200.0
2014-10-28 11:15:00,37.18,37.19,37.13,37.17,32400.0,36.2204,36.2302,36.1717,36.2107,32400.0
2014-10-28 11:20:00,37.18,37.22,37.17,37.22,14000.0,36.2204,36.2594,36.2107,36.2594,14000.0
2014-10-28 11:25:00,37.21,37.23,37.2,37.21,9900.0,36.2497,36.2692,36.2399,36.2497,9900.0
2014-10-28 11:30:00,37.22,37.22,37.19,37.2,15900.0,36.2594,36.2594,36.2302,36.2399,15900.0
2014-10-28 11:35:00,37.2,37.44,37.19,37.37,98100.0,36.2399,36.4737,36.2302,36.4055,98100.0
2014-10-28 11:40:00,37.37,37.37,37.25,37.25,30600.0,36.4055,36.4055,36.2886,36.2886,30600.0
2014-10-28 11:45:00,37.26,37.28,37.19,37.21,29400.0,36.2984,36.3179,36.2302,36.2497,29400.0
2014-10-28 11:50:00,37.22,37.23,37.17,37.19,23700.0,36.2594,36.2692,36.2107,36.2302,23700.0
2014-10-28 11:55:00,37.18,37.21,37.18,37.19,28400.0,36.2204,36.2497,36.2204,36.2302,28400.0
2014-10-28 12:00:00,37.19,37.23,37.18,37.23,26900.0,36.2302,36.2692,36.2204,36.2692,26900.0
2014-10-28 12:05:00,37.22,37.24,37.19,37.21,25300.0,36.2594,36.2789,36.2302,36.2497,25300.0
2014-10-28 12:10:00,37.2,37.29,37.19,37.27,46200.0,36.2399,36.3276,36.2302,36.3081,46200.0
2014-10-28 12:15:00,37.27,37.28,37.19,37.2,21500.0,36.3081,36.3179,36.2302,36.2399,21500.0
2014-10-28 12:20:00,37.2,37.27,37.2,37.27,17200.0,36.2399,36.3081,36.2399,36.3081,17200.0
2014-10-28 12:25:00,37.27,37.28,37.2,37.23,62000.0,36.3081,36.3179,36.2399,36.2692,62000.0
2014-10-28 12:30:00,37.24,37.28,37.23,37.25,27000.0,36.2789,36.3179,36.2692,36.2886,27000.0
2014-10-28 12:35:00,37.25,37.29,37.25,37.25,22600.0,36.2886,36.3276,36.2886,36.2886,22600.0
2014-10-28 12:40:00,37.26,37.26,37.24,37.24,26700.0,36.2984,36.2984,36.2789,36.2789,26700.0
2014-10-28 12:45:00,37.23,37.24,37.19,37.2,77400.0,36.2692,36.2789,36.2302,36.2399,77400.0
2014-10-28 12:50:00,37.2,37.2,36.99,37.01,34000.0,36.2399,36.2399,36.0353,36.0548,34000.0
2014-10-28 12:55:00,37.0,37.04,36.95,37.02,23300.0,36.0451,36.0841,35.9964,36.0646,23300.0
2014-10-28 13:00:00,37.02,37.09,37.02,37.07,22500.0,36.0646,36.1328,36.0646,36.1133,22500.0
2014-10-28 13:05:00,37.07,37.16,37.05,37.16,21300.0,36.1133,36.201,36.0938,36.201,21300.0
2014-10-28 13:10:00,37.18,37.22,37.17,37.21,19500.0,36.2204,36.2594,36.2107,36.2497,19500.0
2014-10-28 13:15:00,37.2,37.21,37.15,37.15,14000.0,36.2399,36.2497,36.1912,36.1912,14000.0
2014-10-28 13:20:00,37.16,37.22,37.16,37.17,16100.0,36.201,36.2594,36.201,36.2107,16100.0
2014-10-28 13:25:00,37.17,37.25,37.16,37.22,22800.0,36.2107,36.2886,36.201,36.2594,22800.0
2014-10-28 13:30:00,37.23,37.32,37.23,37.26,42300.0,36.2692,36.3568,36.2692,36.2984,42300.0
2014-10-28 13:35:00,37.26,37.26,37.18,37.23,36800.0,36.2984,36.2984,36.2204,36.2692,36800.0
2014-10-28 13:40:00,37.24,37.35,37.21,37.31,60500.0,36.2789,36.3861,36.2497,36.3471,60500.0
2014-10-28 13:45:00,37.3,37.39,37.28,37.3,56400.0,36.3373,36.425,36.3179,36.3373,56400.0
2014-10-28 13:50:00,37.29,37.36,37.27,37.35,47900.0,36.3276,36.3958,36.3081,36.3861,47900.0
2014-10-28 13:55:00,37.36,37.36,37.31,37.34,16300.0,36.3958,36.3958,36.3471,36.3763,16300.0
2014-10-28 14:00:00,37.36,37.66,37.32,37.47,104100.0,36.3958,36.6881,36.3568,36.503,104100.0
2014-10-28 14:05:00,37.46,37.5,37.37,37.39,20400.0,36.4932,36.5322,36.4055,36.425,20400.0
2014-10-28 14:10:00,37.41,37.53,37.41,37.5,27100.0,36.4445,36.5614,36.4445,36.5322,27100.0
2014-10-28 14:15:00,37.5,37.55,37.48,37.51,17800.0,36.5322,36.5809,36.5127,36.5419,17800.0
2014-10-28 14:20:00,37.51,37.56,37.48,37.5,41400.0,36.5419,36.5906,36.5127,36.5322,41400.0
2014-10-28 14:25:00,37.49,37.53,37.48,37.53,21600.0,36.5224,36.5614,36.5127,36.5614,21600.0
2014-10-28 14:30:00,37.53,37.54,37.47,37.47,30400.0,36.5614,36.5712,36.503,36.503,30400.0
2014-10-28 14:35:00,37.48,37.48,37.46,37.47,35300.0,36.5127,36.5127,36.4932,36.503,35300.0
2014-10-28 14:40:00,37.48,37.52,37.46,37.51,42500.0,36.5127,36.5517,36.4932,36.5419,42500.0
2014-10-28 14:45:00,37.51,37.64,37.5,37.53,70800.0,36.5419,36.6686,36.5322,36.5614,70800.0
2014-10-28 14:50:00,37.53,37.53,37.48,37.49,18100.0,36.5614,36.5614,36.5127,36.5224,18100.0
2014-10-28 14:55:00,37.48,37.49,37.45,37.49,22600.0,36.5127,36.5224,36.4835,36.5224,22600.0
2014-10-28 15:00:00,37.49,37.53,37.46,37.5,60900.0,36.5224,36.5614,36.4932,36.5322,60900.0
2014-10-28 15:05:00,37.5,37.59,37.48,37.49,62300.0,36.5322,36.6199,36.5127,36.5224,62300.0
2014-10-28 15:10:00,37.49,37.54,37.46,37.5,42300.0,36.5224,36.5712,36.4932,36.5322,42300.0
2014-10-28 15:15:00,37.5,37.51,37.42,37.45,71700.0,36.5322,36.5419,36.4543,36.4835,71700.0
2014-10-28 15:20:00,37.45,37.51,37.43,37.45,54200.0,36.4835,36.5419,36.464,36.4835,54200.0
2014-10-28 15:25:00,37.45,37.49,37.4,37.41,64900.0,36.4835,36.5224,36.4348,36.4445,64900.0
2014-10-28 15:30:00,37.41,37.5,37.4,37.49,89500.0,36.4445,36.5322,36.4348,36.5224,89500.0
2014-10-28 15:35:00,37.49,37.5,37.44,37.44,98100.0,36.5224,36.5322,36.4737,36.4737,98100.0
2014-10-28 15:40:00,37.45,37.46,37.35,37.39,104500.0,36.4835,36.4932,36.3861,36.425,104500.0
2014-10-28 15:45:00,37.4,37.4,37.32,37.38,114000.0,36.4348,36.4348,36.3568,36.4153,114000.0
2014-10-28 15:50:00,37.4,37.5,37.38,37.45,206300.0,36.4348,36.5322,36.4153,36.4835,206300.0
2014-10-28 15:55:00,37.46,37.5,37.45,37.48,215100.0,36.4932,36.5322,36.4835,36.5127,215100.0
2014-10-29 09:30:00,38.82,39.31,38.67,39.27,603400.0,37.8181,38.2955,37.672,38.2565,603400.0
2014-10-29 09:35:00,39.31,39.55,39.04,39.27,263500.0,38.2955,38.5293,38.0324,38.2565,263500.0
2014-10-29 09:40:00,39.28,39.42,39.16,39.42,270000.0,38.2662,38.4026,38.1493,38.4026,270000.0
2014-10-29 09:45:00,39.41,39.55,39.33,39.5,196900.0,38.3929,38.5293,38.315,38.4806,196900.0
2014-10-29 09:50:00,39.5,39.92,39.4,39.88,290100.0,38.4806,38.8897,38.3832,38.8508,290100.0
2014-10-29 09:55:00,39.88,40.34,39.77,40.05,515400.0,38.8508,39.2989,38.7436,39.0164,515400.0
2014-10-29 10:00:00,40.05,40.08,39.84,39.92,217900.0,39.0164,39.0456,38.8118,38.8897,217900.0
2014-10-29 10:05:00,39.9,39.94,39.51,39.56,340100.0,38.8702,38.9092,38.4903,38.539,340100.0
2014-10-29 10:10:00,39.51,39.57,39.08,39.37,280300.0,38.4903,38.5488,38.0714,38.3539,280300.0
2014-10-29 10:15:00,39.44,39.63,39.39,39.4,90600.0,38.4221,38.6072,38.3734,38.3832,90600.0
2014-10-29 10:20:00,39.36,39.44,39.05,39.32,150500.0,38.3442,38.4221,38.0422,38.3052,150500.0
2014-10-29 10:25:00,39.32,39.33,39.2,39.27,93800.0,38.3052,38.315,38.1883,38.2565,93800.0
2014-10-29 10:30:00,39.27,39.53,38.9,38.99,189000.0,38.2565,38.5098,37.8961,37.9837,189000.0
2014-10-29 10:35:00,38.98,39.14,38.92,38.96,104000.0,37.974,38.1299,37.9155,37.9545,104000.0
2014-10-29 10:40:00,38.95,39.37,38.95,39.36,179200.0,37.9448,38.3539,37.9448,38.3442,179200.0
2014-10-29 10:45:00,39.36,39.55,39.32,39.46,117200.0,38.3442,38.5293,38.3052,38.4416,117200.0
2014-10-29 10:50:00,39.45,39.45,39.08,39.18,122200.0,38.4319,38.4319,38.0714,38.1688,122200.0
2014-10-29 10:55:00,39.18,39.26,39.0,39.21,136200.0,38.1688,38.2468,37.9935,38.1981,136200.0
2014-10-29 11:00:00,39.19,39.41,39.19,39.4,70800.0,38.1786,38.3929,38.1786,38.3832,70800.0
2014-10-29 11:05:00,39.4,39.45,39.32,39.32,66000.0,38.3832,38.4319,38.3052,38.3052,66000.0
2014-10-29 11:10:00,39.32,39.36,39.19,39.24,83700.0,38.3052,38.3442,38.1786,38.2273,83700.0
2014-10-29 11:15:00,39.23,39.24,38.97,39.0,132200.0,38.2175,38.2273,37.9642,37.9935,132200.0
2014-10-29 11:20:00,38.99,39.2,38.93,39.2,223900.0,37.9837,38.1883,37.9253,38.1883,223900.0
2014-10-29 11:25:00,39.2,39.37,39.14,39.15,123500.0,38.1883,38.3539,38.1299,38.1396,123500.0
2014-10-29 11:30:00,39.14,39.2,39.11,39.2,40900.0,38.1299,38.1883,38.1006,38.1883,40900.0
2014-10-29 11:35:00,39.2,39.22,39.13,39.2,77900.0,38.1883,38.2078,38.1201,38.1883,77900.0
2014-10-29 11:40:00,39.2,39.32,39.19,39.28,53900.0,38.1883,38.3052,38.1786,38.2662,53900.0
2014-10-29 11:45:00,39.27,39.31,39.1,39.14,60000.0,38.2565,38.2955,38.0909,38.1299,60000.0
2014-10-29 11:50:00,39.13,39.19,38.98,39.0,83400.0,38.1201,38.1786,37.974,37.9935,83400.0
2014-10-29 11:55:00,39.01,39.21,38.97,39.21,55800.0,38.0032,38.1981,37.9642,38.1981,55800.0
2014-10-29 12:00:00,39.21,39.21,39.1,39.1,38000.0,38.1981,38.1981,38.0909,38.0909,38000.0
2014-10-29 12:05:00,39.09,39.26,39.08,39.25,52100.0,38.0812,38.2468,38.0714,38.237,52100.0
2014-10-29 12:10:00,39.24,39.25,38.97,38.98,55300.0,38.2273,38.237,37.9642,37.974,55300.0
2014-10-29 12:15:00,38.97,39.05,38.8,38.83,85800.0,37.9642,38.0422,37.7986,37.8279,85800.0
2014-10-29 12:20:00,38.83,39.08,38.82,39.0,82100.0,37.8279,38.0714,37.8181,37.9935,82100.0
2014-10-29 12:25:00,38.99,39.0,38.91,38.98,37400.0,37.9837,37.9935,37.9058,37.974,37400.0
2014-10-29 12:30:00,38.99,39.15,38.98,39.08,82300.0,37.9837,38.1396,37.974,38.0714,82300.0
2014-10-29 12:35:00,39.07,39.07,38.86,38.87,44800.0,38.0617,38.0617,37.8571,37.8668,44800.0
2014-10-29 12:40:00,38.87,39.0,38.87,38.94,30000.0,37.8668,37.9935,37.8668,37.935,30000.0
2014-10-29 12:45:00,38.94,39.0,38.94,38.97,30700.0,37.935,37.9935,37.935,37.9642,30700.0
2014-10-29 12:50:00,38.97,38.97,38.82,38.84,77200.0,37.9642,37.9642,37.8181,37.8376,77200.0
2014-10-29 12:55:00,38.84,39.07,38.84,39.05,52400.0,37.8376,38.0617,37.8376,38.0422,52400.0
2014-10-29 13:00:00,39.06,39.11,39.06,39.09,26400.0,38.0519,38.1006,38.0519,38.0812,26400.0
2014-10-29 13:05:00,39.09,39.09,38.93,38.93,48800.0,38.0812,38.0812,37.9253,37.9253,48800.0
2014-10-29 13:10:00,38.94,39.0,38.93,38.95,48600.0,37.935,37.9935,37.9253,37.9448,48600.0
2014-10-29 13:15:00,38.95,39.07,38.94,39.04,22800.0,37.9448,38.0617,37.935,38.0324,22800.0
2014-10-29 13:20:00,39.03,39.06,38.95,38.99,48400.0,38.0227,38.0519,37.9448,37.9837,48400.0
2014-10-29 13:25:00,39.0,39.03,38.97,39.03,19700.0,37.9935,38.0227,37.9642,38.0227,19700.0
2014-10-29 13:30:00,39.03,39.07,38.94,38.96,31800.0,38.0227,38.0617,37.935,37.9545,31800.0
2014-10-29 13:35:00,38.96,38.97,38.77,38.84,44600.0,37.9545,37.9642,37.7694,37.8376,44600.0
2014-10-29 13:40:00,38.84,38.89,38.83,38.86,34700.0,37.8376,37.8863,37.8279,37.8571,34700.0
2014-10-29 13:45:00,38.87,38.91,38.85,38.86,38800.0,37.8668,37.9058,37.8473,37.8571,38800.0
2014-10-29 13:50:00,38.86,38.9,38.85,38.89,57000.0,37.8571,37.8961,37.8473,37.8863,57000.0
2014-10-29 13:55:00,38.89,38.9,38.7,38.81,82000.0,37.8863,37.8961,37.7012,37.8084,82000.0
2014-10-29 14:00:00,38.81,38.84,38.67,38.78,116100.0,37.8084,37.8376,37.672,37.7792,116100.0
2014-10-29 14:05:00,38.8,38.91,38.72,38.89,113200.0,37.7986,37.9058,37.7207,37.8863,113200.0
2014-10-29 14:10:00,38.91,39.03,38.9,38.96,68200.0,37.9058,38.0227,37.8961,37.9545,68200.0
2014-10-29 14:15:00,38.96,39.04,38.83,38.89,97300.0,37.9545,38.0324,37.8279,37.8863,97300.0
2014-10-29 14:20:00,38.9,39.05,38.9,39.03,70400.0,37.8961,38.0422,37.8961,38.0227,70400.0
2014-10-29 14:25:00,39.03,39.26,38.9,39.23,142700.0,38.0227,38.2468,37.8961,38.2175,142700.0
2014-10-29 14:30:00,39.24,39.27,39.03,39.1,70000.0,38.2273,38.2565,38.0227,38.0909,70000.0
2014-10-29 14:35:00,39.1,39.15,39.02,39.07,71900.0,38.0909,38.1396,38.013,38.0617,71900.0
2014-10-29 14:40:00,39.07,39.17,39.07,39.12,70300.0,38.0617,38.1591,38.0617,38.1104,70300.0
2014-10-29 14:45:00,39.12,39.16,38.95,38.95,54900.0,38.1104,38.1493,37.9448,37.9448,54900.0
2014-10-29 14:50:00,38.94,38.94,38.82,38.89,136100.0,37.935,37.935,37.8181,37.8863,136100.0
2014-10-29 14:55:00,38.88,38.89,38.82,38.88,105000.0,37.8766,37.8863,37.8181,37.8766,105000.0
2014-10-29 15:00:00,38.89,38.89,38.72,38.73,124600.0,37.8863,37.8863,37.7207,37.7304,124600.0
2014-10-29 15:05:00,38.74,38.89,38.71,38.87,86700.0,37.7402,37.8863,37.711,37.8668,86700.0
2014-10-29 15:10:00,38.88,39.0,38.87,38.94,158800.0,37.8766,37.9935,37.8668,37.935,158800.0
2014-10-29 15:15:00,38.95,38.95,38.91,38.95,127300.0,37.9448,37.9448,37.9058,37.9448,127300.0
2014-10-29 15:20:00,38.95,38.95,38.92,38.95,132200.0,37.9448,37.9448,37.9155,37.9448,132200.0
2014-10-29 15:25:00,38.95,38.95,38.84,38.95,77000.0,37.9448,37.9448,37.8376,37.9448,77000.0
2014-10-29 15:30:00,38.95,39.06,38.94,39.01,181000.0,37.9448,38.0519,37.935,38.0032,181000.0
2014-10-29 15:35:00,39.01,39.01,38.95,38.95,122600.0,38.0032,38.0032,37.9448,37.9448,122600.0
2014-10-29 15:40:00,38.95,38.99,38.95,38.98,120700.0,37.9448,37.9837,37.9448,37.974,120700.0
2014-10-29 15:45:00,38.98,39.01,38.97,38.99,149000.0,37.974,38.0032,37.9642,37.9837,149000.0
2014-10-29 15:50:00,39.0,39.02,38.95,38.96,239800.0,37.9935,38.013,37.9448,37.9545,239800.0
2014-10-29 15:55:00,38.96,39.0,38.86,38.9,324800.0,37.9545,37.9935,37.8571,37.8961,324800.0
2014-10-30 09:30:00,38.64,38.84,38.52,38.83,72700.0,37.6428,37.8376,37.5259,37.8279,72700.0
2014-10-30 09:35:00,38.84,38.9,38.8,38.83,37700.0,37.8376,37.8961,37.7986,37.8279,37700.0
2014-10-30 09:40:00,38.85,39.0,38.85,39.0,53800.0,37.8473,37.9935,37.8473,37.9935,53800.0
2014-10-30 09:45:00,39.0,39.06,38.89,39.05,69800.0,37.9935,38.0519,37.8863,38.0422,69800.0
2014-10-30 09:50:00,39.04,39.09,38.98,39.02,46300.0,38.0324,38.0812,37.974,38.013,46300.0
2014-10-30 09:55:00,39.02,39.05,38.98,39.04,117500.0,38.013,38.0422,37.974,38.0324,117500.0
2014-10-30 10:00:00,39.03,39.18,39.02,39.18,99400.0,38.0227,38.1688,38.013,38.1688,99400.0
2014-10-30 10:05:00,39.17,39.27,39.17,39.21,58200.0,38.1591,38.2565,38.1591,38.1981,58200.0
2014-10-30 10:10:00,39.2,39.28,39.08,39.28,70800.0,38.1883,38.2662,38.0714,38.2662,70800.0
2014-10-30 10:15:00,39.26,39.47,39.25,39.45,67500.0,38.2468,38.4513,38.237,38.4319,67500.0
2014-10-30 10:20:00,39.44,39.47,39.29,39.43,47700.0,38.4221,38.4513,38.276,38.4124,47700.0
2014-10-30 10:25:00,39.44,39.47,39.39,39.45,53700.0,38.4221,38.4513,38.3734,38.4319,53700.0
2014-10-30 10:30:00,39.46,39.53,39.44,39.46,91500.0,38.4416,38.5098,38.4221,38.4416,91500.0
2014-10-30 10:35:00,39.47,39.49,39.29,39.36,72100.0,38.4513,38.4708,38.276,38.3442,72100.0
2014-10-30 10:40:00,39.36,39.49,39.35,39.48,42500.0,38.3442,38.4708,38.3344,38.4611,42500.0
2014-10-30 10:45:00,39.47,39.51,39.32,39.36,37800.0,38.4513,38.4903,38.3052,38.3442,37800.0
2014-10-30 10:50:00,39.37,39.54,39.37,39.54,59200.0,38.3539,38.5195,38.3539,38.5195,59200.0
2014-10-30 10:55:00,39.53,39.74,39.53,39.71,143500.0,38.5098,38.7144,38.5098,38.6852,143500.0
2014-10-30 11:00:00,39.69,39.7,39.44,39.44,107400.0,38.6657,38.6754,38.4221,38.4221,107400.0
2014-10-30 11:05:00,39.43,39.51,39.34,39.49,106300.0,38.4124,38.4903,38.3247,38.4708,106300.0
2014-10-30 11:10:00,39.49,39.53,39.23,39.37,149200.0,38.4708,38.5098,38.2175,38.3539,149200.0
2014-10-30 11:15:00,39.38,39.38,39.25,39.28,53600.0,38.3637,38.3637,38.237,38.2662,53600.0
2014-10-30 11:20:00,39.29,39.36,39.25,39.3,68100.0,38.276,38.3442,38.237,38.2857,68100.0
2014-10-30 11:25:00,39.3,39.47,39.3,39.47,58600.0,38.2857,38.4513,38.2857,38.4513,58600.0
2014-10-30 11:30:00,39.47,39.56,39.44,39.56,56800.0,38.4513,38.539,38.4221,38.539,56800.0
2014-10-30 11:35:00,39.57,39.6,39.4,39.41,64100.0,38.5488,38.578,38.3832,38.3929,64100.0
2014-10-30 11:40:00,39.42,39.45,39.35,39.41,30900.0,38.4026,38.4319,38.3344,38.3929,30900.0
2014-10-30 11:45:00,39.41,39.58,39.41,39.5,42400.0,38.3929,38.5585,38.3929,38.4806,42400.0
2014-10-30 11:50:00,39.51,39.68,39.5,39.68,44100.0,38.4903,38.6559,38.4806,38.6559,44100.0
2014-10-30 11:55:00,39.68,39.79,39.68,39.77,63100.0,38.6559,38.7631,38.6559,38.7436,63100.0
2014-10-30 12:00:00,39.77,39.78,39.68,39.75,31500.0,38.7436,38.7533,38.6559,38.7241,31500.0
2014-10-30 12:05:00,39.75,39.82,39.7,39.77,48800.0,38.7241,38.7923,38.6754,38.7436,48800.0
2014-10-30 12:10:00,39.78,39.8,39.66,39.71,40200.0,38.7533,38.7728,38.6364,38.6852,40200.0
2014-10-30 12:15:00,39.7,39.71,39.51,39.59,38300.0,38.6754,38.6852,38.4903,38.5682,38300.0
2014-10-30 12:20:00,39.58,39.62,39.52,39.57,36700.0,38.5585,38.5975,38.5001,38.5488,36700.0
2014-10-30 12:25:00,39.56,39.68,39.52,39.62,96200.0,38.539,38.6559,38.5001,38.5975,96200.0
2014-10-30 12:30:00,39.63,39.7,39.62,39.68,27900.0,38.6072,38.6754,38.5975,38.6559,27900.0
2014-10-30 12:35:00,39.69,39.79,39.69,39.71,26300.0,38.6657,38.7631,38.6657,38.6852,26300.0
2014-10-30 12:40:00,39.71,39.74,39.59,39.59,94600.0,38.6852,38.7144,38.5682,38.5682,94600.0
2014-10-30 12:45:00,39.59,39.62,39.45,39.55,66300.0,38.5682,38.5975,38.4319,38.5293,66300.0
2014-10-30 12:50:00,39.55,39.66,39.53,39.65,40400.0,38.5293,38.6364,38.5098,38.6267,40400.0
2014-10-30 12:55:00,39.64,39.77,39.64,39.75,34100.0,38.617,38.7436,38.617,38.7241,34100.0
2014-10-30 13:00:00,39.75,39.77,39.67,39.68,47600.0,38.7241,38.7436,38.6462,38.6559,47600.0
2014-10-30 13:05:00,39.67,39.67,39.46,39.48,54700.0,38.6462,38.6462,38.4416,38.4611,54700.0
2014-10-30 13:10:00,39.48,39.64,39.48,39.62,35700.0,38.4611,38.617,38.4611,38.5975,35700.0
2014-10-30 13:15:00,39.62,39.76,39.61,39.71,54100.0,38.5975,38.7339,38.5877,38.6852,54100.0
2014-10-30 13:20:00,39.71,39.74,39.61,39.72,142000.0,38.6852,38.7144,38.5877,38.6949,142000.0
2014-10-30 13:25:00,39.72,39.76,39.71,39.71,106000.0,38.6949,38.7339,38.6852,38.6852,106000.0
2014-10-30 13:30:00,39.72,39.73,39.55,39.6,105500.0,38.6949,38.7046,38.5293,38.578,105500.0
2014-10-30 13:35:00,39.6,39.63,39.53,39.59,166800.0,38.578,38.6072,38.5098,38.5682,166800.0
2014-10-30 13:40:00,39.58,39.62,39.5,39.59,39500.0,38.5585,38.5975,38.4806,38.5682,39500.0
2014-10-30 13:45:00,39.59,39.61,39.56,39.56,44800.0,38.5682,38.5877,38.539,38.539,44800.0
2014-10-30 13:50:00,39.56,39.61,39.53,39.59,127000.0,38.539,38.5877,38.5098,38.5682,127000.0
2014-10-30 13:55:00,39.6,39.61,39.5,39.5,118200.0,38.578,38.5877,38.4806,38.4806,118200.0
2014-10-30 14:00:00,39.51,39.57,39.5,39.56,37100.0,38.4903,38.5488,38.4806,38.539,37100.0
2014-10-30 14:05:00,39.57,39.6,39.53,39.6,184500.0,38.5488,38.578,38.5098,38.578,184500.0
2014-10-30 14:10:00,39.61,39.7,39.59,39.7,57500.0,38.5877,38.6754,38.5682,38.6754,57500.0
2014-10-30 14:15:00,39.71,39.72,39.56,39.6,82000.0,38.6852,38.6949,38.539,38.578,82000.0
2014-10-30 14:20:00,39.59,39.66,39.52,39.63,74800.0,38.5682,38.6364,38.5001,38.6072,74800.0
2014-10-30 14:25:00,39.63,39.64,39.53,39.53,59500.0,38.6072,38.617,38.5098,38.5098,59500.0
2014-10-30 14:30:00,39.54,39.65,39.53,39.62,59500.0,38.5195,38.6267,38.5098,38.5975,59500.0
2014-10-30 14:35:00,39.62,39.67,39.54,39.67,54600.0,38.5975,38.6462,38.5195,38.6462,54600.0
2014-10-30 14:40:00,39.68,39.77,39.61,39.62,70800.0,38.6559,38.7436,38.5877,38.5975,70800.0
2014-10-30 14:45:00,39.63,39.68,39.56,39.62,66300.0,38.6072,38.6559,38.539,38.5975,66300.0
2014-10-30 14:50:00,39.62,39.66,39.54,39.57,60300.0,38.5975,38.6364,38.5195,38.5488,60300.0
2014-10-30 14:55:00,39.58,39.65,39.52,39.6,81800.0,38.5585,38.6267,38.5001,38.578,81800.0
2014-10-30 15:00:00,39.59,39.66,39.58,39.62,60900.0,38.5682,38.6364,38.5585,38.5975,60900.0
2014-10-30 15:05:00,39.61,39.74,39.6,39.68,92500.0,38.5877,38.7144,38.578,38.6559,92500.0
2014-10-30 15:10:00,39.68,39.8,39.67,39.78,116800.0,38.6559,38.7728,38.6462,38.7533,116800.0
2014-10-30 15:15:00,39.78,39.85,39.76,39.82,155400.0,38.7533,38.8215,38.7339,38.7923,155400.0
2014-10-30 15:20:00,39.83,39.85,39.79,39.8,97000.0,38.8021,38.8215,38.7631,38.7728,97000.0
2014-10-30 15:25:00,39.8,39.81,39.72,39.77,91900.0,38.7728,38.7826,38.6949,38.7436,91900.0
2014-10-30 15:30:00,39.77,39.8,39.75,39.76,102800.0,38.7436,38.7728,38.7241,38.7339,102800.0
2014-10-30 15:35:00,39.77,39.8,39.76,39.79,91400.0,38.7436,38.7728,38.7339,38.7631,91400.0
2014-10-30 15:40:00,39.79,39.86,39.78,39.86,66400.0,38.7631,38.8313,38.7533,38.8313,66400.0
2014-10-30 15:45:00,39.85,39.86,39.84,39.84,141500.0,38.8215,38.8313,38.8118,38.8118,141500.0
2014-10-30 15:50:00,39.84,39.86,39.79,39.85,230700.0,38.8118,38.8313,38.7631,38.8215,230700.0
2014-10-30 15:55:00,39.84,39.85,39.83,39.85,154800.0,38.8118,38.8215,38.8021,38.8215,154800.0
2014-10-31 09:30:00,40.1,40.86,40.1,40.66,298600.0,39.0651,39.8055,39.0651,39.6106,298600.0
2014-10-31 09:35:00,40.64,40.77,40.47,40.76,107600.0,39.5911,39.7178,39.4255,39.7081,107600.0
2014-10-31 09:40:00,40.75,40.84,40.72,40.74,70500.0,39.6983,39.786,39.6691,39.6886,70500.0
2014-10-31 09:45:00,40.77,40.88,40.73,40.79,73400.0,39.7178,39.825,39.6788,39.7373,73400.0
2014-10-31 09:50:00,40.8,40.92,40.74,40.92,53400.0,39.747,39.8639,39.6886,39.8639,53400.0
2014-10-31 09:55:00,40.92,41.08,40.88,40.97,82900.0,39.8639,40.0198,39.825,39.9126,82900.0
2014-10-31 10:00:00,40.98,41.08,40.93,41.02,53600.0,39.9224,40.0198,39.8737,39.9613,53600.0
2014-10-31 10:05:00,41.01,41.18,41.01,41.08,111200.0,39.9516,40.1172,39.9516,40.0198,111200.0
2014-10-31 10:10:00,41.07,41.14,40.92,41.06,109700.0,40.0101,40.0782,39.8639,40.0003,109700.0
2014-10-31 10:15:00,41.06,41.07,40.96,40.96,125200.0,40.0003,40.0101,39.9029,39.9029,125200.0
2014-10-31 10:20:00,40.96,41.0,40.91,40.96,50800.0,39.9029,39.9419,39.8542,39.9029,50800.0
2014-10-31 10:25:00,40.98,41.01,40.95,40.97,67300.0,39.9224,39.9516,39.8931,39.9126,67300.0
2014-10-31 10:30:00,40.96,41.0,40.91,40.99,46400.0,39.9029,39.9419,39.8542,39.9321,46400.0
2014-10-31 10:35:00,40.98,41.11,40.98,41.1,48100.0,39.9224,40.049,39.9224,40.0393,48100.0
2014-10-31 10:40:00,41.1,41.13,41.0,41.13,31900.0,40.0393,40.0685,39.9419,40.0685,31900.0
2014-10-31 10:45:00,41.13,41.21,41.05,41.05,65600.0,40.0685,40.1464,39.9906,39.9906,65600.0
2014-10-31 10:50:00,41.05,41.15,41.05,41.12,40800.0,39.9906,40.088,39.9906,40.0588,40800.0
2014-10-31 10:55:00,41.09,41.27,41.09,41.25,65700.0,40.0295,40.2049,40.0295,40.1854,65700.0
2014-10-31 11:00:00,41.26,41.35,41.24,41.27,85100.0,40.1951,40.2828,40.1757,40.2049,85100.0
2014-10-31 11:05:00,41.27,41.3,41.18,41.2,138500.0,40.2049,40.2341,40.1172,40.1367,138500.0
2014-10-31 11:10:00,41.2,41.26,41.16,41.19,43600.0,40.1367,40.1951,40.0977,40.127,43600.0
2014-10-31 11:15:00,41.19,41.2,40.95,40.98,65200.0,40.127,40.1367,39.8931,39.9224,65200.0
2014-10-31 11:20:00,40.98,41.03,40.96,41.02,30100.0,39.9224,39.9711,39.9029,39.9613,30100.0
2014-10-31 11:25:00,41.02,41.05,40.99,41.04,82600.0,39.9613,39.9906,39.9321,39.9808,82600.0
2014-10-31 11:30:00,41.04,41.14,41.03,41.14,87900.0,39.9808,40.0782,39.9711,40.0782,87900.0
2014-10-31 11:35:00,41.15,41.16,40.98,41.0,34500.0,40.088,40.0977,39.9224,39.9419,34500.0
2014-10-31 11:40:00,41.0,41.0,40.86,40.87,57200.0,39.9419,39.9419,39.8055,39.8152,57200.0
2014-10-31 11:45:00,40.87,40.96,40.87,40.89,37100.0,39.8152,39.9029,39.8152,39.8347,37100.0
2014-10-31 11:50:00,40.9,40.94,40.89,40.92,56500.0,39.8444,39.8834,39.8347,39.8639,56500.0
2014-10-31 11:55:00,40.93,40.97,40.9,40.94,26300.0,39.8737,39.9126,39.8444,39.8834,26300.0
2014-10-31 12:00:00,40.94,40.95,40.89,40.89,52400.0,39.8834,39.8931,39.8347,39.8347,52400.0
2014-10-31 12:05:00,40.89,40.98,40.87,40.97,42300.0,39.8347,39.9224,39.8152,39.9126,42300.0
2014-10-31 12:10:00,40.97,41.0,40.9,41.0,14000.0,39.9126,39.9419,39.8444,39.9419,14000.0
2014-10-31 12:15:00,41.0,41.0,40.9,40.92,22400.0,39.9419,39.9419,39.8444,39.8639,22400.0
2014-10-31 12:20:00,40.92,40.98,40.92,40.97,72200.0,39.8639,39.9224,39.8639,39.9126,72200.0
2014-10-31 12:25:00,40.97,41.01,40.96,40.99,36000.0,39.9126,39.9516,39.9029,39.9321,36000.0
2014-10-31 12:30:00,41.0,41.0,40.95,40.96,31300.0,39.9419,39.9419,39.8931,39.9029,31300.0
2014-10-31 12:35:00,40.97,41.0,40.94,40.96,50700.0,39.9126,39.9419,39.8834,39.9029,50700.0
2014-10-31 12:40:00,40.95,41.0,40.94,41.0,25800.0,39.8931,39.9419,39.8834,39.9419,25800.0
2014-10-31 12:45:00,40.99,41.01,40.97,40.97,23100.0,39.9321,39.9516,39.9126,39.9126,23100.0
2014-10-31 12:50:00,40.97,41.0,40.97,41.0,13700.0,39.9126,39.9419,39.9126,39.9419,13700.0
2014-10-31 12:55:00,40.99,41.07,40.98,41.07,25800.0,39.9321,40.0101,39.9224,40.0101,25800.0
2014-10-31 13:00:00,41.07,41.09,40.99,41.03,54900.0,40.0101,40.0295,39.9321,39.9711,54900.0
2014-10-31 13:05:00,41.03,41.04,40.93,40.96,25100.0,39.9711,39.9808,39.8737,39.9029,25100.0
2014-10-31 13:10:00,40.96,41.02,40.95,41.02,18700.0,39.9029,39.9613,39.8931,39.9613,18700.0
2014-10-31 13:15:00,41.02,41.06,41.02,41.06,21700.0,39.9613,40.0003,39.9613,40.0003,21700.0
2014-10-31 13:20:00,41.07,41.11,41.06,41.09,27900.0,40.0101,40.049,40.0003,40.0295,27900.0
2014-10-31 13:25:00,41.09,41.13,41.09,41.09,16600.0,40.0295,40.0685,40.0295,40.0295,16600.0
2014-10-31 13:30:00,41.1,41.13,40.97,40.98,47200.0,40.0393,40.0685,39.9126,39.9224,47200.0
2014-10-31 13:35:00,40.97,41.01,40.89,41.01,43900.0,39.9126,39.9516,39.8347,39.9516,43900.0
2014-10-31 13:40:00,41.01,41.12,41.01,41.12,26600.0,39.9516,40.0588,39.9516,40.0588,26600.0
2014-10-31 13:45:00,41.12,41.14,41.03,41.03,22900.0,40.0588,40.0782,39.9711,39.9711,22900.0
2014-10-31 13:50:00,41.03,41.08,41.01,41.05,53400.0,39.9711,40.0198,39.9516,39.9906,53400.0
2014-10-31 13:55:00,41.04,41.09,41.04,41.05,41700.0,39.9808,40.0295,39.9808,39.9906,41700.0
2014-10-31 14:00:00,41.03,41.06,41.0,41.02,25000.0,39.9711,40.0003,39.9419,39.9613,25000.0
2014-10-31 14:05:00,41.01,41.01,40.93,40.95,29800.0,39.9516,39.9516,39.8737,39.8931,29800.0
2014-10-31 14:10:00,40.94,41.0,40.94,41.0,29100.0,39.8834,39.9419,39.8834,39.9419,29100.0
2014-10-31 14:15:00,40.99,41.0,40.94,40.95,39000.0,39.9321,39.9419,39.8834,39.8931,39000.0
2014-10-31 14:20:00,40.95,41.08,40.95,41.08,63900.0,39.8931,40.0198,39.8931,40.0198,63900.0
2014-10-31 14:25:00,41.08,41.13,41.04,41.04,40200.0,40.0198,40.0685,39.9808,39.9808,40200.0
2014-10-31 14:30:00,41.03,41.05,41.0,41.02,48400.0,39.9711,39.9906,39.9419,39.9613,48400.0
2014-10-31 14:35:00,41.03,41.06,40.98,41.01,27100.0,39.9711,40.0003,39.9224,39.9516,27100.0
2014-10-31 14:40:00,41.02,41.05,41.02,41.03,22300.0,39.9613,39.9906,39.9613,39.9711,22300.0
2014-10-31 14:45:00,41.04,41.04,40.98,40.98,19400.0,39.9808,39.9808,39.9224,39.9224,19400.0
2014-10-31 14:50:00,40.98,41.03,40.97,41.03,12800.0,39.9224,39.9711,39.9126,39.9711,12800.0
2014-10-31 14:55:00,41.03,41.05,41.01,41.04,28600.0,39.9711,39.9906,39.9516,39.9808,28600.0
2014-10-31 15:00:00,41.04,41.05,41.0,41.0,29800.0,39.9808,39.9906,39.9419,39.9419,29800.0
2014-10-31 15:05:00,41.0,41.02,40.95,40.99,44500.0,39.9419,39.9613,39.8931,39.9321,44500.0
2014-10-31 15:10:00,40.99,41.0,40.94,41.0,27900.0,39.9321,39.9419,39.8834,39.9419,27900.0
2014-10-31 15:15:00,41.0,41.02,40.99,41.02,37100.0,39.9419,39.9613,39.9321,39.9613,37100.0
2014-10-31 15:20:00,41.02,41.06,41.0,41.02,67000.0,39.9613,40.0003,39.9419,39.9613,67000.0
2014-10-31 15:25:00,41.04,41.05,40.97,41.0,91300.0,39.9808,39.9906,39.9126,39.9419,91300.0
2014-10-31 15:30:00,41.0,41.02,40.97,41.02,59400.0,39.9419,39.9613,39.9126,39.9613,59400.0
2014-10-31 15:35:00,41.03,41.06,40.98,41.0,70800.0,39.9711,40.0003,39.9224,39.9419,70800.0
2014-10-31 15:40:00,40.99,41.06,40.99,41.04,58200.0,39.9321,40.0003,39.9321,39.9808,58200.0
2014-10-31 15:45:00,41.04,41.05,40.97,40.97,135800.0,39.9808,39.9906,39.9126,39.9126,135800.0
2014-10-31 15:50:00,40.97,40.99,40.92,40.92,122300.0,39.9126,39.9321,39.8639,39.8639,122300.0
2014-10-31 15:55:00,40.92,41.0,40.92,40.97,170100.0,39.8639,39.9419,39.8639,39.9126,170100.0
2014-11-03 09:30:00,41.16,41.16,40.72,40.85,127500.0,40.0977,40.0977,39.6691,39.7957,127500.0
2014-11-03 09:35:00,40.83,41.02,40.83,40.86,31200.0,39.7762,39.9613,39.7762,39.8055,31200.0
2014-11-03 09:40:00,40.86,41.0,40.86,41.0,14200.0,39.8055,39.9419,39.8055,39.9419,14200.0
2014-11-03 09:45:00,40.99,41.09,40.97,41.04,46000.0,39.9321,40.0295,39.9126,39.9808,46000.0
2014-11-03 09:50:00,41.06,41.3,41.06,41.26,88300.0,40.0003,40.2341,40.0003,40.1951,88300.0
2014-11-03 09:55:00,41.26,41.31,41.21,41.3,41400.0,40.1951,40.2439,40.1464,40.2341,41400.0
2014-11-03 10:00:00,41.31,41.45,41.18,41.18,110400.0,40.2439,40.3802,40.1172,40.1172,110400.0
2014-11-03 10:05:00,41.19,41.3,41.11,41.13,44800.0,40.127,40.2341,40.049,40.0685,44800.0
2014-11-03 10:10:00,41.12,41.27,41.12,41.27,30400.0,40.0588,40.2049,40.0588,40.2049,30400.0
2014-11-03 10:15:00,41.27,41.27,41.13,41.13,38200.0,40.2049,40.2049,40.0685,40.0685,38200.0
2014-11-03 10:20:00,41.14,41.22,41.07,41.16,26400.0,40.0782,40.1562,40.0101,40.0977,26400.0
2014-11-03 10:25:00,41.16,41.23,41.16,41.17,41400.0,40.0977,40.1659,40.0977,40.1075,41400.0
2014-11-03 10:30:00,41.17,41.21,41.17,41.18,42200.0,40.1075,40.1464,40.1075,40.1172,42200.0
2014-11-03 10:35:00,41.19,41.24,41.18,41.18,40200.0,40.127,40.1757,40.1172,40.1172,40200.0
2014-11-03 10:40:00,41.18,41.23,41.17,41.21,19300.0,40.1172,40.1659,40.1075,40.1464,19300.0
2014-11-03 10:45:00,41.2,41.23,41.11,41.11,16900.0,40.1367,40.1659,40.049,40.049,16900.0
2014-11-03 10:50:00,41.12,41.19,41.06,41.17,26900.0,40.0588,40.127,40.0003,40.1075,26900.0
2014-11-03 10:55:00,41.18,41.21,41.13,41.2,58200.0,40.1172,40.1464,40.0685,40.1367,58200.0
2014-11-03 11:00:00,41.2,41.25,41.2,41.21,30800.0,40.1367,40.1854,40.1367,40.1464,30800.0
2014-11-03 11:05:00,41.21,41.24,41.17,41.22,23000.0,40.1464,40.1757,40.1075,40.1562,23000.0
2014-11-03 11:10:00,41.2,41.22,41.14,41.18,35200.0,40.1367,40.1562,40.0782,40.1172,35200.0
2014-11-03 11:15:00,41.19,41.22,41.14,41.19,18300.0,40.127,40.1562,40.0782,40.127,18300.0
2014-11-03 11:20:00,41.2,41.23,41.17,41.23,20600.0,40.1367,40.1659,40.1075,40.1659,20600.0
2014-11-03 11:25:00,41.23,41.23,41.17,41.19,31500.0,40.1659,40.1659,40.1075,40.127,31500.0
2014-11-03 11:30:00,41.18,41.2,41.14,41.18,30200.0,40.1172,40.1367,40.0782,40.1172,30200.0
2014-11-03 11:35:00,41.18,41.2,41.16,41.18,19600.0,40.1172,40.1367,40.0977,40.1172,19600.0
2014-11-03 11:40:00,41.18,41.22,41.17,41.2,43000.0,40.1172,40.1562,40.1075,40.1367,43000.0
2014-11-03 11:45:00,41.2,41.25,41.16,41.25,41600.0,40.1367,40.1854,40.0977,40.1854,41600.0
2014-11-03 11:50:00,41.26,41.29,41.23,41.26,38100.0,40.1951,40.2244,40.1659,40.1951,38100.0
2014-11-03 11:55:00,41.26,41.33,41.25,41.31,26800.0,40.1951,40.2633,40.1854,40.2439,26800.0
2014-11-03 12:00:00,41.32,41.32,41.23,41.24,21100.0,40.2536,40.2536,40.1659,40.1757,21100.0
2014-11-03 12:05:00,41.25,41.25,41.18,41.2,36600.0,40.1854,40.1854,40.1172,40.1367,36600.0
2014-11-03 12:10:00,41.2,41.2,41.19,41.19,36500.0,40.1367,40.1367,40.127,40.127,36500.0
2014-11-03 12:15:00,41.2,41.2,41.19,41.2,36400.0,40.1367,40.1367,40.127,40.1367,36400.0
2014-11-03 12:20:00,41.2,41.25,41.2,41.24,12300.0,40.1367,40.1854,40.1367,40.1757,12300.0
2014-11-03 12:25:00,41.25,41.26,41.21,41.24,15000.0,40.1854,40.1951,40.1464,40.1757,15000.0
2014-11-03 12:30:00,41.25,41.29,41.24,41.29,43100.0,40.1854,40.2244,40.1757,40.2244,43100.0
2014-11-03 12:35:00,41.29,41.34,41.27,41.3,36500.0,40.2244,40.2731,40.2049,40.2341,36500.0
2014-11-03 12:40:00,41.28,41.32,41.28,41.32,33100.0,40.2146,40.2536,40.2146,40.2536,33100.0
2014-11-03 12:45:00,41.33,41.39,41.32,41.35,52800.0,40.2633,40.3218,40.2536,40.2828,52800.0
2014-11-03 12:50:00,41.36,41.36,41.32,41.33,21900.0,40.2926,40.2926,40.2536,40.2633,21900.0
2014-11-03 12:55:00,41.33,41.37,41.33,41.36,51000.0,40.2633,40.3023,40.2633,40.2926,51000.0
2014-11-03 13:00:00,41.35,41.39,41.34,41.39,22300.0,40.2828,40.3218,40.2731,40.3218,22300.0
2014-11-03 13:05:00,41.39,41.4,41.31,41.38,56200.0,40.3218,40.3315,40.2439,40.3121,56200.0
2014-11-03 13:10:00,41.38,41.39,41.34,41.37,32000.0,40.3121,40.3218,40.2731,40.3023,32000.0
2014-11-03 13:15:00,41.36,41.38,41.35,41.36,51000.0,40.2926,40.3121,40.2828,40.2926,51000.0
2014-11-03 13:20:00,41.36,41.38,41.34,41.35,57300.0,40.2926,40.3121,40.2731,40.2828,57300.0
2014-11-03 13:25:00,41.36,41.38,41.35,41.35,30600.0,40.2926,40.3121,40.2828,40.2828,30600.0
2014-11-03 13:30:00,41.36,41.36,41.31,41.32,40600.0,40.2926,40.2926,40.2439,40.2536,40600.0
2014-11-03 13:35:00,41.32,41.32,41.19,41.2,76400.0,40.2536,40.2536,40.127,40.1367,76400.0
2014-11-03 13:40:00,41.2,41.29,41.19,41.29,40900.0,40.1367,40.2244,40.127,40.2244,40900.0
2014-11-03 13:45:00,41.29,41.36,41.29,41.33,29700.0,40.2244,40.2926,40.2244,40.2633,29700.0
2014-11-03 13:50:00,41.33,41.37,41.3,41.31,46900.0,40.2633,40.3023,40.2341,40.2439,46900.0
2014-11-03 13:55:00,41.31,41.34,41.26,41.28,32800.0,40.2439,40.2731,40.1951,40.2146,32800.0
2014-11-03 14:00:00,41.28,41.31,41.23,41.26,24500.0,40.2146,40.2439,40.1659,40.1951,24500.0
2014-11-03 14:05:00,41.26,41.37,41.2,41.37,36000.0,40.1951,40.3023,40.1367,40.3023,36000.0
2014-11-03 14:10:00,41.36,41.37,41.33,41.35,33200.0,40.2926,40.3023,40.2633,40.2828,33200.0
2014-11-03 14:15:00,41.35,41.36,41.28,41.32,89300.0,40.2828,40.2926,40.2146,40.2536,89300.0
2014-11-03 14:20:00,41.31,41.32,41.28,41.3,33500.0,40.2439,40.2536,40.2146,40.2341,33500.0
2014-11-03 14:25:00,41.3,41.3,41.22,41.24,35200.0,40.2341,40.2341,40.1562,40.1757,35200.0
2014-11-03 14:30:00,41.24,41.24,41.19,41.23,51700.0,40.1757,40.1757,40.127,40.1659,51700.0
2014-11-03 14:35:00,41.22,41.25,41.16,41.21,24800.0,40.1562,40.1854,40.0977,40.1464,24800.0
2014-11-03 14:40:00,41.21,41.21,41.13,41.14,54200.0,40.1464,40.1464,40.0685,40.0782,54200.0
2014-11-03 14:45:00,41.14,41.16,41.08,41.08,87500.0,40.0782,40.0977,40.0198,40.0198,87500.0
2014-11-03 14:50:00,41.08,41.16,41.08,41.09,29800.0,40.0198,40.0977,40.0198,40.0295,29800.0
2014-11-03 14:55:00,41.1,41.13,41.06,41.08,31800.0,40.0393,40.0685,40.0003,40.0198,31800.0
2014-11-03 15:00:00,41.08,41.08,40.96,40.97,106500.0,40.0198,40.0198,39.9029,39.9126,106500.0
2014-11-03 15:05:00,40.97,41.1,40.97,41.04,93700.0,39.9126,40.0393,39.9126,39.9808,93700.0
2014-11-03 15:10:00,41.05,41.06,40.99,40.99,66800.0,39.9906,40.0003,39.9321,39.9321,66800.0
2014-11-03 15:15:00,41.0,41.0,40.88,40.89,105200.0,39.9419,39.9419,39.825,39.8347,105200.0
2014-11-03 15:20:00,40.89,41.03,40.88,41.02,75700.0,39.8347,39.9711,39.825,39.9613,75700.0
2014-11-03 15:25:00,41.02,41.03,40.95,40.97,66000.0,39.9613,39.9711,39.8931,39.9126,66000.0
2014-11-03 15:30:00,40.95,40.96,40.9,40.94,45700.0,39.8931,39.9029,39.8444,39.8834,45700.0
2014-11-03 15:35:00,40.94,40.96,40.92,40.94,43500.0,39.8834,39.9029,39.8639,39.8834,43500.0
2014-11-03 15:40:00,40.95,40.97,40.92,40.94,81500.0,39.8931,39.9126,39.8639,39.8834,81500.0
2014-11-03 15:45:00,40.94,40.98,40.9,40.9,53900.0,39.8834,39.9224,39.8444,39.8444,53900.0
2014-11-03 15:50:00,40.91,40.98,40.91,40.97,102100.0,39.8542,39.9224,39.8542,39.9126,102100.0
2014-11-03 15:55:00,40.97,41.0,40.93,40.95,172300.0,39.9126,39.9419,39.8737,39.8931,172300.0
2014-11-04 09:30:00,40.75,41.0,40.73,40.84,81700.0,39.6983,39.9419,39.6788,39.786,81700.0
2014-11-04 09:35:00,40.85,40.99,40.81,40.81,22400.0,39.7957,39.9321,39.7568,39.7568,22400.0
2014-11-04 09:40:00,40.85,40.96,40.65,40.67,50200.0,39.7957,39.9029,39.6009,39.6204,50200.0
2014-11-04 09:45:00,40.66,40.77,40.6,40.74,31800.0,39.6106,39.7178,39.5522,39.6886,31800.0
2014-11-04 09:50:00,40.73,40.85,40.62,40.8,32700.0,39.6788,39.7957,39.5717,39.747,32700.0
2014-11-04 09:55:00,40.78,40.82,40.69,40.77,20000.0,39.7275,39.7665,39.6399,39.7178,20000.0
2014-11-04 10:00:00,40.77,40.84,40.74,40.75,49300.0,39.7178,39.786,39.6886,39.6983,49300.0
2014-11-04 10:05:00,40.74,40.88,40.74,40.86,24400.0,39.6886,39.825,39.6886,39.8055,24400.0
2014-11-04 10:10:00,40.86,40.95,40.86,40.87,25100.0,39.8055,39.8931,39.8055,39.8152,25100.0
2014-11-04 10:15:00,40.86,40.88,40.77,40.8,35700.0,39.8055,39.825,39.7178,39.747,35700.0
2014-11-04 10:20:00,40.78,40.78,40.62,40.64,57500.0,39.7275,39.7275,39.5717,39.5911,57500.0
2014-11-04 10:25:00,40.63,40.68,40.55,40.58,24000.0,39.5814,39.6301,39.5035,39.5327,24000.0
2014-11-04 10:30:00,40.58,40.71,40.58,40.65,24200.0,39.5327,39.6593,39.5327,39.6009,24200.0
2014-11-04 10:35:00,40.65,40.72,40.61,40.63,38300.0,39.6009,39.6691,39.5619,39.5814,38300.0
2014-11-04 10:40:00,40.62,40.7,40.6,40.64,38900.0,39.5717,39.6496,39.5522,39.5911,38900.0
2014-11-04 10:45:00,40.63,40.66,40.51,40.51,43100.0,39.5814,39.6106,39.4645,39.4645,43100.0
2014-11-04 10:50:00,40.51,40.56,40.51,40.52,35200.0,39.4645,39.5132,39.4645,39.4742,35200.0
2014-11-04 10:55:00,40.52,40.52,40.45,40.45,25600.0,39.4742,39.4742,39.4061,39.4061,25600.0
2014-11-04 11:00:00,40.45,40.51,40.41,40.51,29000.0,39.4061,39.4645,39.3671,39.4645,29000.0
2014-11-04 11:05:00,40.51,40.55,40.47,40.47,33500.0,39.4645,39.5035,39.4255,39.4255,33500.0
2014-11-04 11:10:00,40.47,40.55,40.46,40.52,46500.0,39.4255,39.5035,39.4158,39.4742,46500.0
2014-11-04 11:15:00,40.52,40.55,40.47,40.52,27700.0,39.4742,39.5035,39.4255,39.4742,27700.0
2014-11-04 11:20:00,40.52,40.55,40.49,40.54,20500.0,39.4742,39.5035,39.445,39.4937,20500.0
2014-11-04 11:25:00,40.54,40.55,40.51,40.55,27600.0,39.4937,39.5035,39.4645,39.5035,27600.0
2014-11-04 11:30:00,40.54,40.55,40.5,40.53,32300.0,39.4937,39.5035,39.4548,39.484,32300.0
2014-11-04 11:35:00,40.53,40.55,40.5,40.55,23100.0,39.484,39.5035,39.4548,39.5035,23100.0
2014-11-04 11:40:00,40.54,40.55,40.51,40.52,17500.0,39.4937,39.5035,39.4645,39.4742,17500.0
2014-11-04 11:45:00,40.52,40.55,40.45,40.52,23300.0,39.4742,39.5035,39.4061,39.4742,23300.0
2014-11-04 11:50:00,40.52,40.53,40.43,40.46,35900.0,39.4742,39.484,39.3866,39.4158,35900.0
2014-11-04 11:55:00,40.45,40.49,40.43,40.43,21600.0,39.4061,39.445,39.3866,39.3866,21600.0
2014-11-04 12:00:00,40.42,40.5,40.42,40.5,12300.0,39.3768,39.4548,39.3768,39.4548,12300.0
2014-11-04 12:05:00,40.51,40.55,40.5,40.51,31000.0,39.4645,39.5035,39.4548,39.4645,31000.0
2014-11-04 12:10:00,40.51,40.55,40.51,40.52,16000.0,39.4645,39.5035,39.4645,39.4742,16000.0
2014-11-04 12:15:00,40.52,40.58,40.51,40.51,24400.0,39.4742,39.5327,39.4645,39.4645,24400.0
2014-11-04 12:20:00,40.51,40.52,40.41,40.44,21500.0,39.4645,39.4742,39.3671,39.3963,21500.0
2014-11-04 12:25:00,40.45,40.48,40.4,40.45,34800.0,39.4061,39.4353,39.3573,39.4061,34800.0
2014-11-04 12:30:00,40.46,40.48,40.43,40.44,18600.0,39.4158,39.4353,39.3866,39.3963,18600.0
2014-11-04 12:35:00,40.44,40.47,40.44,40.45,17900.0,39.3963,39.4255,39.3963,39.4061,17900.0
2014-11-04 12:40:00,40.44,40.49,40.44,40.49,17300.0,39.3963,39.445,39.3963,39.445,17300.0
2014-11-04 12:45:00,40.5,40.54,40.5,40.52,22700.0,39.4548,39.4937,39.4548,39.4742,22700.0
2014-11-04 12:50:00,40.52,40.54,40.47,40.48,51700.0,39.4742,39.4937,39.4255,39.4353,51700.0
2014-11-04 12:55:00,40.47,40.48,40.44,40.44,32000.0,39.4255,39.4353,39.3963,39.3963,32000.0
2014-11-04 13:00:00,40.44,40.45,40.41,40.43,16400.0,39.3963,39.4061,39.3671,39.3866,16400.0
2014-11-04 13:05:00,40.43,40.52,40.4,40.52,64800.0,39.3866,39.4742,39.3573,39.4742,64800.0
2014-11-04 13:10:00,40.53,40.68,40.53,40.67,87500.0,39.484,39.6301,39.484,39.6204,87500.0
2014-11-04 13:15:00,40.66,40.73,40.6,40.6,38300.0,39.6106,39.6788,39.5522,39.5522,38300.0
2014-11-04 13:20:00,40.6,40.61,40.55,40.59,22400.0,39.5522,39.5619,39.5035,39.5424,22400.0
2014-11-04 13:25:00,40.59,40.69,40.59,40.68,22100.0,39.5424,39.6399,39.5424,39.6301,22100.0
2014-11-04 13:30:00,40.68,40.68,40.62,40.63,17200.0,39.6301,39.6301,39.5717,39.5814,17200.0
2014-11-04 13:35:00,40.63,40.66,40.63,40.63,16400.0,39.5814,39.6106,39.5814,39.5814,16400.0
2014-11-04 13:40:00,40.63,40.66,40.61,40.61,36700.0,39.5814,39.6106,39.5619,39.5619,36700.0
2014-11-04 13:45:00,40.6,40.62,40.58,40.61,43200.0,39.5522,39.5717,39.5327,39.5619,43200.0
2014-11-04 13:50:00,40.61,40.63,40.6,40.63,46500.0,39.5619,39.5814,39.5522,39.5814,46500.0
2014-11-04 13:55:00,40.63,40.63,40.59,40.59,15100.0,39.5814,39.5814,39.5424,39.5424,15100.0
2014-11-04 14:00:00,40.6,40.65,40.59,40.61,24700.0,39.5522,39.6009,39.5424,39.5619,24700.0
2014-11-04 14:05:00,40.61,40.63,40.59,40.62,16700.0,39.5619,39.5814,39.5424,39.5717,16700.0
2014-11-04 14:10:00,40.61,40.65,40.55,40.59,40500.0,39.5619,39.6009,39.5035,39.5424,40500.0
2014-11-04 14:15:00,40.58,40.61,40.57,40.61,12200.0,39.5327,39.5619,39.523,39.5619,12200.0
2014-11-04 14:20:00,40.6,40.65,40.59,40.61,52500.0,39.5522,39.6009,39.5424,39.5619,52500.0
2014-11-04 14:25:00,40.62,40.66,40.6,40.61,38000.0,39.5717,39.6106,39.5522,39.5619,38000.0
2014-11-04 14:30:00,40.61,40.66,40.61,40.62,13700.0,39.5619,39.6106,39.5619,39.5717,13700.0
2014-11-04 14:35:00,40.63,40.73,40.63,40.69,39600.0,39.5814,39.6788,39.5814,39.6399,39600.0
2014-11-04 14:40:00,40.69,40.73,40.66,40.7,24500.0,39.6399,39.6788,39.6106,39.6496,24500.0
2014-11-04 14:45:00,40.71,40.75,40.69,40.74,16200.0,39.6593,39.6983,39.6399,39.6886,16200.0
2014-11-04 14:50:00,40.73,40.79,40.71,40.77,28200.0,39.6788,39.7373,39.6593,39.7178,28200.0
2014-11-04 14:55:00,40.76,40.8,40.74,40.75,29900.0,39.7081,39.747,39.6886,39.6983,29900.0
2014-11-04 15:00:00,40.75,40.78,40.71,40.73,19400.0,39.6983,39.7275,39.6593,39.6788,19400.0
2014-11-04 15:05:00,40.73,40.77,40.73,40.76,25100.0,39.6788,39.7178,39.6788,39.7081,25100.0
2014-11-04 15:10:00,40.76,40.77,40.58,40.74,108400.0,39.7081,39.7178,39.5327,39.6886,108400.0
2014-11-04 15:15:00,40.75,40.81,40.71,40.75,113800.0,39.6983,39.7568,39.6593,39.6983,113800.0
2014-11-04 15:20:00,40.75,40.76,40.71,40.75,42200.0,39.6983,39.7081,39.6593,39.6983,42200.0
2014-11-04 15:25:00,40.75,40.75,40.68,40.71,39500.0,39.6983,39.6983,39.6301,39.6593,39500.0
2014-11-04 15:30:00,40.7,40.71,40.67,40.7,55600.0,39.6496,39.6593,39.6204,39.6496,55600.0
2014-11-04 15:35:00,40.7,40.7,40.63,40.63,58200.0,39.6496,39.6496,39.5814,39.5814,58200.0
2014-11-04 15:40:00,40.63,40.7,40.63,40.67,47900.0,39.5814,39.6496,39.5814,39.6204,47900.0
2014-11-04 15:45:00,40.66,40.71,40.66,40.66,70600.0,39.6106,39.6593,39.6106,39.6106,70600.0
2014-11-04 15:50:00,40.66,40.69,40.64,40.66,67400.0,39.6106,39.6399,39.5911,39.6106,67400.0
2014-11-04 15:55:00,40.66,40.67,40.63,40.64,131800.0,39.6106,39.6204,39.5814,39.5911,131800.0
2014-11-05 09:30:00,40.87,41.08,40.6,40.6,71700.0,39.8152,40.0198,39.5522,39.5522,71700.0
2014-11-05 09:35:00,40.65,40.69,40.53,40.54,30500.0,39.6009,39.6399,39.484,39.4937,30500.0
2014-11-05 09:40:00,40.53,40.54,40.2,40.24,53000.0,39.484,39.4937,39.1625,39.2015,53000.0
2014-11-05 09:45:00,40.18,40.44,40.18,40.22,24300.0,39.143,39.3963,39.143,39.182,24300.0
2014-11-05 09:50:00,40.22,40.41,40.2,40.38,42100.0,39.182,39.3671,39.1625,39.3379,42100.0
2014-11-05 09:55:00,40.41,40.5,40.31,40.44,21000.0,39.3671,39.4548,39.2697,39.3963,21000.0
2014-11-05 10:00:00,40.43,40.46,40.32,40.36,48500.0,39.3866,39.4158,39.2794,39.3184,48500.0
2014-11-05 10:05:00,40.38,40.43,40.33,40.41,45200.0,39.3379,39.3866,39.2891,39.3671,45200.0
2014-11-05 10:10:00,40.42,40.56,40.41,40.55,39900.0,39.3768,39.5132,39.3671,39.5035,39900.0
2014-11-05 10:15:00,40.54,40.56,40.43,40.45,29300.0,39.4937,39.5132,39.3866,39.4061,29300.0
2014-11-05 10:20:00,40.45,40.51,40.4,40.51,23400.0,39.4061,39.4645,39.3573,39.4645,23400.0
2014-11-05 10:25:00,40.52,40.6,40.51,40.58,29700.0,39.4742,39.5522,39.4645,39.5327,29700.0
2014-11-05 10:30:00,40.58,40.66,40.53,40.56,46200.0,39.5327,39.6106,39.484,39.5132,46200.0
2014-11-05 10:35:00,40.54,40.57,40.45,40.57,44300.0,39.4937,39.523,39.4061,39.523,44300.0
2014-11-05 10:40:00,40.58,40.66,40.57,40.61,59200.0,39.5327,39.6106,39.523,39.5619,59200.0
2014-11-05 10:45:00,40.61,40.64,40.54,40.61,17800.0,39.5619,39.5911,39.4937,39.5619,17800.0
2014-11-05 10:50:00,40.61,40.65,40.56,40.57,33700.0,39.5619,39.6009,39.5132,39.523,33700.0
2014-11-05 10:55:00,40.56,40.73,40.55,40.73,22900.0,39.5132,39.6788,39.5035,39.6788,22900.0
2014-11-05 11:00:00,40.73,40.78,40.7,40.74,17800.0,39.6788,39.7275,39.6496,39.6886,17800.0
2014-11-05 11:05:00,40.74,40.78,40.69,40.7,18300.0,39.6886,39.7275,39.6399,39.6496,18300.0
2014-11-05 11:10:00,40.7,40.74,40.66,40.71,24000.0,39.6496,39.6886,39.6106,39.6593,24000.0
2014-11-05 11:15:00,40.72,40.72,40.65,40.66,15700.0,39.6691,39.6691,39.6009,39.6106,15700.0
2014-11-05 11:20:00,40.66,40.69,40.62,40.62,16400.0,39.6106,39.6399,39.5717,39.5717,16400.0
2014-11-05 11:25:00,40.62,40.72,40.6,40.66,42700.0,39.5717,39.6691,39.5522,39.6106,42700.0
2014-11-05 11:30:00,40.67,40.72,40.63,40.69,14700.0,39.6204,39.6691,39.5814,39.6399,14700.0
2014-11-05 11:35:00,40.7,40.7,40.57,40.6,16400.0,39.6496,39.6496,39.523,39.5522,16400.0
2014-11-05 11:40:00,40.59,40.61,40.55,40.57,11900.0,39.5424,39.5619,39.5035,39.523,11900.0
2014-11-05 11:45:00,40.56,40.56,40.53,40.53,13000.0,39.5132,39.5132,39.484,39.484,13000.0
2014-11-05 11:50:00,40.53,40.59,40.51,40.58,19900.0,39.484,39.5424,39.4645,39.5327,19900.0
2014-11-05 11:55:00,40.59,40.69,40.59,40.69,45700.0,39.5424,39.6399,39.5424,39.6399,45700.0
2014-11-05 12:00:00,40.68,40.7,40.64,40.64,22900.0,39.6301,39.6496,39.5911,39.5911,22900.0
2014-11-05 12:05:00,40.65,40.66,40.64,40.66,5100.0,39.6009,39.6106,39.5911,39.6106,5100.0
2014-11-05 12:10:00,40.66,40.7,40.65,40.68,33200.0,39.6106,39.6496,39.6009,39.6301,33200.0
2014-11-05 12:15:00,40.68,40.73,40.65,40.73,14200.0,39.6301,39.6788,39.6009,39.6788,14200.0
2014-11-05 12:20:00,40.74,40.77,40.72,40.77,14800.0,39.6886,39.7178,39.6691,39.7178,14800.0
2014-11-05 12:25:00,40.77,40.77,40.69,40.7,26100.0,39.7178,39.7178,39.6399,39.6496,26100.0
2014-11-05 12:30:00,40.69,40.72,40.67,40.72,9300.0,39.6399,39.6691,39.6204,39.6691,9300.0
2014-11-05 12:35:00,40.73,40.75,40.72,40.74,9400.0,39.6788,39.6983,39.6691,39.6886,9400.0
2014-11-05 12:40:00,40.74,40.76,40.73,40.74,5200.0,39.6886,39.7081,39.6788,39.6886,5200.0
2014-11-05 12:45:00,40.74,40.78,40.73,40.77,12600.0,39.6886,39.7275,39.6788,39.7178,12600.0
2014-11-05 12:50:00,40.78,40.8,40.76,40.79,12000.0,39.7275,39.747,39.7081,39.7373,12000.0
2014-11-05 12:55:00,40.79,40.86,40.77,40.81,43500.0,39.7373,39.8055,39.7178,39.7568,43500.0
2014-11-05 13:00:00,40.81,40.87,40.8,40.85,15100.0,39.7568,39.8152,39.747,39.7957,15100.0
2014-11-05 13:05:00,40.86,40.87,40.84,40.85,6700.0,39.8055,39.8152,39.786,39.7957,6700.0
2014-11-05 13:10:00,40.87,40.88,40.79,40.79,65400.0,39.8152,39.825,39.7373,39.7373,65400.0
2014-11-05 13:15:00,40.8,40.81,40.68,40.69,16500.0,39.747,39.7568,39.6301,39.6399,16500.0
2014-11-05 13:20:00,40.69,40.69,40.61,40.62,20500.0,39.6399,39.6399,39.5619,39.5717,20500.0
2014-11-05 13:25:00,40.62,40.63,40.57,40.57,19600.0,39.5717,39.5814,39.523,39.523,19600.0
2014-11-05 13:30:00,40.57,40.6,40.55,40.57,20400.0,39.523,39.5522,39.5035,39.523,20400.0
2014-11-05 13:35:00,40.56,40.6,40.52,40.54,28400.0,39.5132,39.5522,39.4742,39.4937,28400.0
2014-11-05 13:40:00,40.52,40.54,40.46,40.47,23700.0,39.4742,39.4937,39.4158,39.4255,23700.0
2014-11-05 13:45:00,40.47,40.47,40.43,40.46,19400.0,39.4255,39.4255,39.3866,39.4158,19400.0
2014-11-05 13:50:00,40.46,40.47,40.41,40.42,17500.0,39.4158,39.4255,39.3671,39.3768,17500.0
2014-11-05 13:55:00,40.42,40.42,40.37,40.4,22100.0,39.3768,39.3768,39.3281,39.3573,22100.0
2014-11-05 14:00:00,40.4,40.42,40.36,40.36,23200.0,39.3573,39.3768,39.3184,39.3184,23200.0
2014-11-05 14:05:00,40.36,40.36,40.33,40.34,20000.0,39.3184,39.3184,39.2891,39.2989,20000.0
2014-11-05 14:10:00,40.34,40.43,40.34,40.41,19400.0,39.2989,39.3866,39.2989,39.3671,19400.0
2014-11-05 14:15:00,40.4,40.44,40.38,40.43,19100.0,39.3573,39.3963,39.3379,39.3866,19100.0
2014-11-05 14:20:00,40.43,40.5,40.43,40.47,24700.0,39.3866,39.4548,39.3866,39.4255,24700.0
2014-11-05 14:25:00,40.47,40.61,40.47,40.59,23700.0,39.4255,39.5619,39.4255,39.5424,23700.0
2014-11-05 14:30:00,40.59,40.61,40.55,40.57,24400.0,39.5424,39.5619,39.5035,39.523,24400.0
2014-11-05 14:35:00,40.56,40.58,40.49,40.49,27200.0,39.5132,39.5327,39.445,39.445,27200.0
2014-11-05 14:40:00,40.49,40.51,40.48,40.48,20100.0,39.445,39.4645,39.4353,39.4353,20100.0
2014-11-05 14:45:00,40.47,40.52,40.47,40.48,18000.0,39.4255,39.4742,39.4255,39.4353,18000.0
2014-11-05 14:50:00,40.48,40.54,40.48,40.52,24000.0,39.4353,39.4937,39.4353,39.4742,24000.0
2014-11-05 14:55:00,40.52,40.63,40.52,40.63,45700.0,39.4742,39.5814,39.4742,39.5814,45700.0
2014-11-05 15:00:00,40.64,40.64,40.57,40.57,21600.0,39.5911,39.5911,39.523,39.523,21600.0
2014-11-05 15:05:00,40.57,40.64,40.57,40.62,20200.0,39.523,39.5911,39.523,39.5717,20200.0
2014-11-05 15:10:00,40.62,40.65,40.61,40.63,34700.0,39.5717,39.6009,39.5619,39.5814,34700.0
2014-11-05 15:15:00,40.62,40.64,40.57,40.58,52300.0,39.5717,39.5911,39.523,39.5327,52300.0
2014-11-05 15:20:00,40.59,40.59,40.54,40.57,22600.0,39.5424,39.5424,39.4937,39.523,22600.0
2014-11-05 15:25:00,40.57,40.61,40.56,40.58,19800.0,39.523,39.5619,39.5132,39.5327,19800.0
2014-11-05 15:30:00,40.58,40.62,40.54,40.62,36300.0,39.5327,39.5717,39.4937,39.5717,36300.0
2014-11-05 15:35:00,40.62,40.65,40.6,40.63,37700.0,39.5717,39.6009,39.5522,39.5814,37700.0
2014-11-05 15:40:00,40.62,40.66,40.62,40.63,37800.0,39.5717,39.6106,39.5717,39.5814,37800.0
2014-11-05 15:45:00,40.62,40.68,40.62,40.65,43700.0,39.5717,39.6301,39.5717,39.6009,43700.0
2014-11-05 15:50:00,40.67,40.77,40.66,40.72,89600.0,39.6204,39.7178,39.6106,39.6691,89600.0
2014-11-05 15:55:00,40.72,40.75,40.7,40.73,134700.0,39.6691,39.6983,39.6496,39.6788,134700.0
2014-11-06 09:30:00,40.77,40.99,40.77,40.95,33100.0,39.7178,39.9321,39.7178,39.8931,33100.0
2014-11-06 09:35:00,40.93,41.07,40.91,41.07,80500.0,39.8737,40.0101,39.8542,40.0101,80500.0
2014-11-06 09:40:00,41.09,41.14,41.01,41.05,23800.0,40.0295,40.0782,39.9516,39.9906,23800.0
2014-11-06 09:45:00,41.05,41.05,40.93,41.04,46500.0,39.9906,39.9906,39.8737,39.9808,46500.0
2014-11-06 09:50:00,41.04,41.09,40.91,40.91,41700.0,39.9808,40.0295,39.8542,39.8542,41700.0
2014-11-06 09:55:00,40.9,41.0,40.86,41.0,5500.0,39.8444,39.9419,39.8055,39.9419,5500.0
2014-11-06 10:00:00,41.0,41.01,40.9,40.99,32900.0,39.9419,39.9516,39.8444,39.9321,32900.0
2014-11-06 10:05:00,40.99,41.04,40.96,41.0,38800.0,39.9321,39.9808,39.9029,39.9419,38800.0
2014-11-06 10:10:00,41.0,41.02,40.95,40.97,30000.0,39.9419,39.9613,39.8931,39.9126,30000.0
2014-11-06 10:15:00,40.97,40.98,40.88,40.96,20900.0,39.9126,39.9224,39.825,39.9029,20900.0
2014-11-06 10:20:00,40.96,40.97,40.81,40.85,25600.0,39.9029,39.9126,39.7568,39.7957,25600.0
2014-11-06 10:25:00,40.85,40.99,40.84,40.94,35100.0,39.7957,39.9321,39.786,39.8834,35100.0
2014-11-06 10:30:00,40.93,40.94,40.83,40.93,55200.0,39.8737,39.8834,39.7762,39.8737,55200.0
2014-11-06 10:35:00,40.92,40.93,40.86,40.87,15100.0,39.8639,39.8737,39.8055,39.8152,15100.0
2014-11-06 10:40:00,40.87,40.87,40.8,40.83,18000.0,39.8152,39.8152,39.747,39.7762,18000.0
2014-11-06 10:45:00,40.84,40.92,40.81,40.91,15900.0,39.786,39.8639,39.7568,39.8542,15900.0
2014-11-06 10:50:00,40.9,40.91,40.86,40.89,62300.0,39.8444,39.8542,39.8055,39.8347,62300.0
2014-11-06 10:55:00,40.88,40.89,40.77,40.77,13400.0,39.825,39.8347,39.7178,39.7178,13400.0
2014-11-06 11:00:00,40.77,40.86,40.72,40.83,33200.0,39.7178,39.8055,39.6691,39.7762,33200.0
2014-11-06 11:05:00,40.83,40.85,40.8,40.83,6800.0,39.7762,39.7957,39.747,39.7762,6800.0
2014-11-06 11:10:00,40.86,40.96,40.84,40.95,39100.0,39.8055,39.9029,39.786,39.8931,39100.0
2014-11-06 11:15:00,40.93,41.01,40.93,41.0,35800.0,39.8737,39.9516,39.8737,39.9419,35800.0
2014-11-06 11:20:00,40.99,41.0,40.95,40.97,12900.0,39.9321,39.9419,39.8931,39.9126,12900.0
2014-11-06 11:25:00,40.97,41.0,40.95,41.0,8000.0,39.9126,39.9419,39.8931,39.9419,8000.0
2014-11-06 11:30:00,40.97,41.0,40.96,40.99,26900.0,39.9126,39.9419,39.9029,39.9321,26900.0
2014-11-06 11:35:00,40.98,41.0,40.96,40.97,12800.0,39.9224,39.9419,39.9029,39.9126,12800.0
2014-11-06 11:40:00,40.98,40.99,40.95,40.97,9600.0,39.9224,39.9321,39.8931,39.9126,9600.0
2014-11-06 11:45:00,41.0,41.0,40.91,40.91,22500.0,39.9419,39.9419,39.8542,39.8542,22500.0
2014-11-06 11:50:00,40.91,40.94,40.86,40.87,12900.0,39.8542,39.8834,39.8055,39.8152,12900.0
2014-11-06 11:55:00,40.86,40.89,40.85,40.88,11100.0,39.8055,39.8347,39.7957,39.825,11100.0
2014-11-06 12:00:00,40.9,40.91,40.85,40.89,8600.0,39.8444,39.8542,39.7957,39.8347,8600.0
2014-11-06 12:05:00,40.88,40.89,40.83,40.83,34000.0,39.825,39.8347,39.7762,39.7762,34000.0
2014-11-06 12:10:00,40.82,40.91,40.78,40.87,15800.0,39.7665,39.8542,39.7275,39.8152,15800.0
2014-11-06 12:15:00,40.88,40.93,40.87,40.93,3900.0,39.825,39.8737,39.8152,39.8737,3900.0
2014-11-06 12:20:00,40.93,40.94,40.89,40.9,11800.0,39.8737,39.8834,39.8347,39.8444,11800.0
2014-11-06 12:25:00,40.92,40.94,40.91,40.93,12000.0,39.8639,39.8834,39.8542,39.8737,12000.0
2014-11-06 12:30:00,40.93,40.96,40.92,40.94,10100.0,39.8737,39.9029,39.8639,39.8834,10100.0
2014-11-06 12:35:00,40.94,40.96,40.9,40.92,8700.0,39.8834,39.9029,39.8444,39.8639,8700.0
2014-11-06 12:40:00,40.92,40.93,40.88,40.9,10700.0,39.8639,39.8737,39.825,39.8444,10700.0
2014-11-06 12:45:00,40.92,40.98,40.9,40.96,8200.0,39.8639,39.9224,39.8444,39.9029,8200.0
2014-11-06 12:50:00,40.98,40.99,40.94,40.95,11200.0,39.9224,39.9321,39.8834,39.8931,11200.0
2014-11-06 12:55:00,40.94,40.98,40.92,40.95,23000.0,39.8834,39.9224,39.8639,39.8931,23000.0
2014-11-06 13:00:00,40.96,41.0,40.94,40.99,32900.0,39.9029,39.9419,39.8834,39.9321,32900.0
2014-11-06 13:05:00,41.0,41.01,40.94,40.94,22200.0,39.9419,39.9516,39.8834,39.8834,22200.0
2014-11-06 13:10:00,40.93,40.98,40.89,40.9,34900.0,39.8737,39.9224,39.8347,39.8444,34900.0
2014-11-06 13:15:00,40.91,40.93,40.85,40.86,18000.0,39.8542,39.8737,39.7957,39.8055,18000.0
2014-11-06 13:20:00,40.86,40.92,40.85,40.88,15900.0,39.8055,39.8639,39.7957,39.825,15900.0
2014-11-06 13:25:00,40.89,40.94,40.89,40.91,20200.0,39.8347,39.8834,39.8347,39.8542,20200.0
2014-11-06 13:30:00,40.91,40.96,40.91,40.93,8600.0,39.8542,39.9029,39.8542,39.8737,8600.0
2014-11-06 13:35:00,40.94,40.95,40.91,40.95,13300.0,39.8834,39.8931,39.8542,39.8931,13300.0
2014-11-06 13:40:00,40.94,40.95,40.89,40.91,23500.0,39.8834,39.8931,39.8347,39.8542,23500.0
2014-11-06 13:45:00,40.91,40.91,40.87,40.88,7200.0,39.8542,39.8542,39.8152,39.825,7200.0
2014-11-06 13:50:00,40.88,40.9,40.85,40.85,14000.0,39.825,39.8444,39.7957,39.7957,14000.0
2014-11-06 13:55:00,40.85,40.88,40.84,40.87,14200.0,39.7957,39.825,39.786,39.8152,14200.0
2014-11-06 14:00:00,40.87,40.88,40.83,40.83,10600.0,39.8152,39.825,39.7762,39.7762,10600.0
2014-11-06 14:05:00,40.84,40.86,40.81,40.82,15000.0,39.786,39.8055,39.7568,39.7665,15000.0
2014-11-06 14:10:00,40.82,40.9,40.82,40.89,34800.0,39.7665,39.8444,39.7665,39.8347,34800.0
2014-11-06 14:15:00,40.89,40.93,40.88,40.93,8900.0,39.8347,39.8737,39.825,39.8737,8900.0
2014-11-06 14:20:00,40.91,40.93,40.91,40.92,6500.0,39.8542,39.8737,39.8542,39.8639,6500.0
2014-11-06 14:25:00,40.92,40.95,40.88,40.89,34800.0,39.8639,39.8931,39.825,39.8347,34800.0
2014-11-06 14:30:00,40.9,40.91,40.82,40.83,18000.0,39.8444,39.8542,39.7665,39.7762,18000.0
2014-11-06 14:35:00,40.83,40.85,40.81,40.85,18900.0,39.7762,39.7957,39.7568,39.7957,18900.0
2014-11-06 14:40:00,40.84,40.86,40.83,40.84,9800.0,39.786,39.8055,39.7762,39.786,9800.0
2014-11-06 14:45:00,40.83,40.85,40.83,40.83,11200.0,39.7762,39.7957,39.7762,39.7762,11200.0
2014-11-06 14:50:00,40.83,40.85,40.82,40.85,15400.0,39.7762,39.7957,39.7665,39.7957,15400.0
2014-11-06 14:55:00,40.85,40.86,40.84,40.84,19000.0,39.7957,39.8055,39.786,39.786,19000.0
2014-11-06 15:00:00,40.83,40.85,40.8,40.8,16000.0,39.7762,39.7957,39.747,39.747,16000.0
2014-11-06 15:05:00,40.81,40.81,40.76,40.78,10900.0,39.7568,39.7568,39.7081,39.7275,10900.0
2014-11-06 15:10:00,40.78,40.82,40.78,40.8,12500.0,39.7275,39.7665,39.7275,39.747,12500.0
2014-11-06 15:15:00,40.8,40.82,40.78,40.79,30000.0,39.747,39.7665,39.7275,39.7373,30000.0
2014-11-06 15:20:00,40.8,40.84,40.78,40.82,16800.0,39.747,39.786,39.7275,39.7665,16800.0
2014-11-06 15:25:00,40.82,40.84,40.81,40.82,13600.0,39.7665,39.786,39.7568,39.7665,13600.0
2014-11-06 15:30:00,40.82,40.86,40.81,40.83,40800.0,39.7665,39.8055,39.7568,39.7762,40800.0
2014-11-06 15:35:00,40.83,40.89,40.82,40.87,35500.0,39.7762,39.8347,39.7665,39.8152,35500.0
2014-11-06 15:40:00,40.87,40.87,40.79,40.79,28300.0,39.8152,39.8152,39.7373,39.7373,28300.0
2014-11-06 15:45:00,40.8,40.83,40.79,40.83,50100.0,39.747,39.7762,39.7373,39.7762,50100.0
2014-11-06 15:50:00,40.85,40.9,40.75,40.78,78800.0,39.7957,39.8444,39.6983,39.7275,78800.0
2014-11-06 15:55:00,40.79,40.81,40.77,40.79,68600.0,39.7373,39.7568,39.7178,39.7373,68600.0
2014-11-07 09:30:00,40.74,40.89,40.5,40.5,50700.0,39.6886,39.8347,39.4548,39.4548,50700.0
2014-11-07 09:35:00,40.5,40.77,40.49,40.76,54600.0,39.4548,39.7178,39.445,39.7081,54600.0
2014-11-07 09:40:00,40.76,40.76,40.54,40.64,29500.0,39.7081,39.7081,39.4937,39.5911,29500.0
2014-11-07 09:45:00,40.67,40.79,40.55,40.76,24800.0,39.6204,39.7373,39.5035,39.7081,24800.0
2014-11-07 09:50:00,40.74,40.74,40.59,40.59,12700.0,39.6886,39.6886,39.5424,39.5424,12700.0
2014-11-07 09:55:00,40.58,40.67,40.58,40.63,15700.0,39.5327,39.6204,39.5327,39.5814,15700.0
2014-11-07 10:00:00,40.59,40.59,40.28,40.33,53600.0,39.5424,39.5424,39.2404,39.2891,53600.0
2014-11-07 10:05:00,40.33,40.4,40.33,40.38,26300.0,39.2891,39.3573,39.2891,39.3379,26300.0
2014-11-07 10:10:00,40.38,40.43,40.31,40.36,42700.0,39.3379,39.3866,39.2697,39.3184,42700.0
2014-11-07 10:15:00,40.37,40.37,40.27,40.34,44500.0,39.3281,39.3281,39.2307,39.2989,44500.0
2014-11-07 10:20:00,40.33,40.43,40.26,40.27,102600.0,39.2891,39.3866,39.221,39.2307,102600.0
2014-11-07 10:25:00,40.27,40.31,40.23,40.29,29000.0,39.2307,39.2697,39.1917,39.2502,29000.0
2014-11-07 10:30:00,40.31,40.32,40.2,40.23,24700.0,39.2697,39.2794,39.1625,39.1917,24700.0
2014-11-07 10:35:00,40.23,40.3,40.2,40.25,43600.0,39.1917,39.2599,39.1625,39.2112,43600.0
2014-11-07 10:40:00,40.25,40.27,40.18,40.2,47900.0,39.2112,39.2307,39.143,39.1625,47900.0
2014-11-07 10:45:00,40.2,40.26,40.18,40.2,26200.0,39.1625,39.221,39.143,39.1625,26200.0
2014-11-07 10:50:00,40.2,40.23,40.11,40.14,58200.0,39.1625,39.1917,39.0748,39.1041,58200.0
2014-11-07 10:55:00,40.15,40.24,40.14,40.2,42300.0,39.1138,39.2015,39.1041,39.1625,42300.0
2014-11-07 11:00:00,40.2,40.3,40.2,40.3,20300.0,39.1625,39.2599,39.1625,39.2599,20300.0
2014-11-07 11:05:00,40.3,40.3,40.2,40.22,14000.0,39.2599,39.2599,39.1625,39.182,14000.0
2014-11-07 11:10:00,40.22,40.23,40.15,40.17,48700.0,39.182,39.1917,39.1138,39.1333,48700.0
2014-11-07 11:15:00,40.18,40.23,40.13,40.23,50000.0,39.143,39.1917,39.0943,39.1917,50000.0
2014-11-07 11:20:00,40.24,40.28,40.23,40.24,12300.0,39.2015,39.2404,39.1917,39.2015,12300.0
2014-11-07 11:25:00,40.25,40.26,40.17,40.18,38700.0,39.2112,39.221,39.1333,39.143,38700.0
2014-11-07 11:30:00,40.19,40.22,40.17,40.17,14600.0,39.1528,39.182,39.1333,39.1333,14600.0
2014-11-07 11:35:00,40.17,40.19,40.13,40.19,17100.0,39.1333,39.1528,39.0943,39.1528,17100.0
2014-11-07 11:40:00,40.19,40.27,40.19,40.26,10200.0,39.1528,39.2307,39.1528,39.221,10200.0
2014-11-07 11:45:00,40.26,40.27,40.23,40.26,10400.0,39.221,39.2307,39.1917,39.221,10400.0
2014-11-07 11:50:00,40.27,40.28,40.24,40.27,12100.0,39.2307,39.2404,39.2015,39.2307,12100.0
2014-11-07 11:55:00,40.28,40.34,40.28,40.3,19200.0,39.2404,39.2989,39.2404,39.2599,19200.0
2014-11-07 12:00:00,40.3,40.39,40.3,40.36,12000.0,39.2599,39.3476,39.2599,39.3184,12000.0
2014-11-07 12:05:00,40.37,40.41,40.35,40.38,12500.0,39.3281,39.3671,39.3086,39.3379,12500.0
2014-11-07 12:10:00,40.39,40.41,40.34,40.34,10900.0,39.3476,39.3671,39.2989,39.2989,10900.0
2014-11-07 12:15:00,40.34,40.37,40.32,40.36,9500.0,39.2989,39.3281,39.2794,39.3184,9500.0
2014-11-07 12:20:00,40.37,40.43,40.37,40.41,5500.0,39.3281,39.3866,39.3281,39.3671,5500.0
2014-11-07 12:25:00,40.43,40.44,40.39,40.41,9900.0,39.3866,39.3963,39.3476,39.3671,9900.0
2014-11-07 12:30:00,40.41,40.47,40.4,40.44,7600.0,39.3671,39.4255,39.3573,39.3963,7600.0
2014-11-07 12:35:00,40.45,40.48,40.45,40.47,8800.0,39.4061,39.4353,39.4061,39.4255,8800.0
2014-11-07 12:40:00,40.47,40.48,40.45,40.47,7000.0,39.4255,39.4353,39.4061,39.4255,7000.0
2014-11-07 12:45:00,40.46,40.5,40.44,40.49,64700.0,39.4158,39.4548,39.3963,39.445,64700.0
2014-11-07 12:50:00,40.5,40.51,40.49,40.5,12600.0,39.4548,39.4645,39.445,39.4548,12600.0
2014-11-07 12:55:00,40.49,40.55,40.49,40.54,37300.0,39.445,39.5035,39.445,39.4937,37300.0
2014-11-07 13:00:00,40.53,40.61,40.52,40.6,19600.0,39.484,39.5619,39.4742,39.5522,19600.0
2014-11-07 13:05:00,40.61,40.65,40.59,40.63,16900.0,39.5619,39.6009,39.5424,39.5814,16900.0
2014-11-07 13:10:00,40.63,40.69,40.59,40.67,23800.0,39.5814,39.6399,39.5424,39.6204,23800.0
2014-11-07 13:15:00,40.67,40.72,40.65,40.7,23900.0,39.6204,39.6691,39.6009,39.6496,23900.0
2014-11-07 13:20:00,40.7,40.74,40.69,40.72,20200.0,39.6496,39.6886,39.6399,39.6691,20200.0
2014-11-07 13:25:00,40.72,40.73,40.67,40.69,22900.0,39.6691,39.6788,39.6204,39.6399,22900.0
2014-11-07 13:30:00,40.7,40.8,40.66,40.78,32100.0,39.6496,39.747,39.6106,39.7275,32100.0
2014-11-07 13:35:00,40.78,40.8,40.73,40.79,26100.0,39.7275,39.747,39.6788,39.7373,26100.0
2014-11-07 13:40:00,40.8,40.89,40.79,40.87,43500.0,39.747,39.8347,39.7373,39.8152,43500.0
2014-11-07 13:45:00,40.87,40.92,40.81,40.81,34900.0,39.8152,39.8639,39.7568,39.7568,34900.0
2014-11-07 13:50:00,40.81,40.88,40.79,40.85,86000.0,39.7568,39.825,39.7373,39.7957,86000.0
2014-11-07 13:55:00,40.85,40.91,40.85,40.91,26600.0,39.7957,39.8542,39.7957,39.8542,26600.0
2014-11-07 14:00:00,40.92,40.95,40.81,40.87,32800.0,39.8639,39.8931,39.7568,39.8152,32800.0
2014-11-07 14:05:00,40.87,40.9,40.76,40.77,42400.0,39.8152,39.8444,39.7081,39.7178,42400.0
2014-11-07 14:10:00,40.76,40.78,40.66,40.76,80700.0,39.7081,39.7275,39.6106,39.7081,80700.0
2014-11-07 14:15:00,40.77,40.82,40.74,40.81,32800.0,39.7178,39.7665,39.6886,39.7568,32800.0
2014-11-07 14:20:00,40.82,40.95,40.82,40.95,30700.0,39.7665,39.8931,39.7665,39.8931,30700.0
2014-11-07 14:25:00,40.95,40.97,40.82,40.85,29200.0,39.8931,39.9126,39.7665,39.7957,29200.0
2014-11-07 14:30:00,40.84,40.91,40.84,40.86,25600.0,39.786,39.8542,39.786,39.8055,25600.0
2014-11-07 14:35:00,40.84,40.85,40.77,40.81,24000.0,39.786,39.7957,39.7178,39.7568,24000.0
2014-11-07 14:40:00,40.81,40.86,40.81,40.85,29000.0,39.7568,39.8055,39.7568,39.7957,29000.0
2014-11-07 14:45:00,40.85,40.85,40.81,40.82,30600.0,39.7957,39.7957,39.7568,39.7665,30600.0
2014-11-07 14:50:00,40.82,40.89,40.82,40.83,47200.0,39.7665,39.8347,39.7665,39.7762,47200.0
2014-11-07 14:55:00,40.82,40.9,40.79,40.9,40500.0,39.7665,39.8444,39.7373,39.8444,40500.0
2014-11-07 15:00:00,40.9,40.95,40.87,40.9,68000.0,39.8444,39.8931,39.8152,39.8444,68000.0
2014-11-07 15:05:00,40.9,40.99,40.9,40.94,37800.0,39.8444,39.9321,39.8444,39.8834,37800.0
2014-11-07 15:10:00,40.94,40.97,40.88,40.94,77200.0,39.8834,39.9126,39.825,39.8834,77200.0
2014-11-07 15:15:00,40.94,40.94,40.88,40.93,31400.0,39.8834,39.8834,39.825,39.8737,31400.0
2014-11-07 15:20:00,40.94,40.98,40.91,40.95,82000.0,39.8834,39.9224,39.8542,39.8931,82000.0
2014-11-07 15:25:00,40.95,40.95,40.89,40.9,40600.0,39.8931,39.8931,39.8347,39.8444,40600.0
2014-11-07 15:30:00,40.9,40.94,40.87,40.9,56100.0,39.8444,39.8834,39.8152,39.8444,56100.0
2014-11-07 15:35:00,40.9,40.9,40.86,40.86,36400.0,39.8444,39.8444,39.8055,39.8055,36400.0
2014-11-07 15:40:00,40.87,40.89,40.86,40.88,47900.0,39.8152,39.8347,39.8055,39.825,47900.0
2014-11-07 15:45:00,40.88,40.91,40.87,40.88,84400.0,39.825,39.8542,39.8152,39.825,84400.0
2014-11-07 15:50:00,40.87,40.96,40.87,40.95,164100.0,39.8152,39.9029,39.8152,39.8931,164100.0
2014-11-07 15:55:00,40.95,40.96,40.92,40.95,185800.0,39.8931,39.9029,39.8639,39.8931,185800.0
2014-11-10 09:30:00,40.98,40.98,40.61,40.72,63800.0,39.9224,39.9224,39.5619,39.6691,63800.0
2014-11-10 09:35:00,40.76,41.01,40.76,41.0,61400.0,39.7081,39.9516,39.7081,39.9419,61400.0
2014-11-10 09:40:00,41.0,41.03,40.89,40.95,42600.0,39.9419,39.9711,39.8347,39.8931,42600.0
2014-11-10 09:45:00,40.94,41.06,40.88,41.02,27100.0,39.8834,40.0003,39.825,39.9613,27100.0
2014-11-10 09:50:00,41.0,41.18,41.0,41.12,47300.0,39.9419,40.1172,39.9419,40.0588,47300.0
2014-11-10 09:55:00,41.12,41.16,40.95,40.96,53200.0,40.0588,40.0977,39.8931,39.9029,53200.0
2014-11-10 10:00:00,40.98,41.04,40.95,40.99,21300.0,39.9224,39.9808,39.8931,39.9321,21300.0
2014-11-10 10:05:00,40.98,41.0,40.91,40.95,36100.0,39.9224,39.9419,39.8542,39.8931,36100.0
2014-11-10 10:10:00,40.95,40.97,40.85,40.91,36300.0,39.8931,39.9126,39.7957,39.8542,36300.0
2014-11-10 10:15:00,40.92,40.97,40.89,40.94,10000.0,39.8639,39.9126,39.8347,39.8834,10000.0
2014-11-10 10:20:00,40.93,40.98,40.89,40.98,14700.0,39.8737,39.9224,39.8347,39.9224,14700.0
2014-11-10 10:25:00,40.98,41.0,40.95,40.97,24200.0,39.9224,39.9419,39.8931,39.9126,24200.0
2014-11-10 10:30:00,40.98,41.07,40.97,41.0,41000.0,39.9224,40.0101,39.9126,39.9419,41000.0
2014-11-10 10:35:00,40.99,41.03,40.92,40.99,56900.0,39.9321,39.9711,39.8639,39.9321,56900.0
2014-11-10 10:40:00,40.99,41.02,40.95,41.02,18100.0,39.9321,39.9613,39.8931,39.9613,18100.0
2014-11-10 10:45:00,41.03,41.12,41.01,41.08,32400.0,39.9711,40.0588,39.9516,40.0198,32400.0
2014-11-10 10:50:00,41.09,41.12,41.04,41.05,66300.0,40.0295,40.0588,39.9808,39.9906,66300.0
2014-11-10 10:55:00,41.05,41.12,41.05,41.12,17300.0,39.9906,40.0588,39.9906,40.0588,17300.0
2014-11-10 11:00:00,41.1,41.16,41.08,41.09,164200.0,40.0393,40.0977,40.0198,40.0295,164200.0
2014-11-10 11:05:00,41.1,41.1,41.04,41.08,73000.0,40.0393,40.0393,39.9808,40.0198,73000.0
2014-11-10 11:10:00,41.08,41.13,41.04,41.04,27400.0,40.0198,40.0685,39.9808,39.9808,27400.0
2014-11-10 11:15:00,41.04,41.09,41.03,41.05,17700.0,39.9808,40.0295,39.9711,39.9906,17700.0
2014-11-10 11:20:00,41.07,41.11,40.98,41.04,113300.0,40.0101,40.049,39.9224,39.9808,113300.0
2014-11-10 11:25:00,41.04,41.09,41.01,41.05,14900.0,39.9808,40.0295,39.9516,39.9906,14900.0
2014-11-10 11:30:00,41.05,41.08,41.01,41.06,24800.0,39.9906,40.0198,39.9516,40.0003,24800.0
2014-11-10 11:35:00,41.05,41.07,41.03,41.05,26800.0,39.9906,40.0101,39.9711,39.9906,26800.0
2014-11-10 11:40:00,41.04,41.05,40.99,41.0,30600.0,39.9808,39.9906,39.9321,39.9419,30600.0
2014-11-10 11:45:00,41.0,41.04,40.94,40.98,128000.0,39.9419,39.9808,39.8834,39.9224,128000.0
2014-11-10 11:50:00,40.98,41.01,40.94,40.96,34700.0,39.9224,39.9516,39.8834,39.9029,34700.0
2014-11-10 11:55:00,40.94,41.01,40.94,40.99,22600.0,39.8834,39.9516,39.8834,39.9321,22600.0
2014-11-10 12:00:00,40.98,41.01,40.9,40.91,77500.0,39.9224,39.9516,39.8444,39.8542,77500.0
2014-11-10 12:05:00,40.91,40.95,40.89,40.9,32200.0,39.8542,39.8931,39.8347,39.8444,32200.0
2014-11-10 12:10:00,40.9,41.01,40.87,41.0,23800.0,39.8444,39.9516,39.8152,39.9419,23800.0
2014-11-10 12:15:00,41.0,41.01,40.94,40.97,17700.0,39.9419,39.9516,39.8834,39.9126,17700.0
2014-11-10 12:20:00,40.98,41.01,40.97,40.98,13600.0,39.9224,39.9516,39.9126,39.9224,13600.0
2014-11-10 12:25:00,40.97,41.02,40.94,41.0,129000.0,39.9126,39.9613,39.8834,39.9419,129000.0
2014-11-10 12:30:00,41.0,41.0,40.97,40.99,20900.0,39.9419,39.9419,39.9126,39.9321,20900.0
2014-11-10 12:35:00,40.99,41.03,40.99,41.01,13700.0,39.9321,39.9711,39.9321,39.9516,13700.0
2014-11-10 12:40:00,41.01,41.05,41.0,41.02,31100.0,39.9516,39.9906,39.9419,39.9613,31100.0
2014-11-10 12:45:00,41.03,41.07,41.03,41.07,11500.0,39.9711,40.0101,39.9711,40.0101,11500.0
2014-11-10 12:50:00,41.07,41.09,41.05,41.07,12200.0,40.0101,40.0295,39.9906,40.0101,12200.0
2014-11-10 12:55:00,41.08,41.1,41.06,41.09,13300.0,40.0198,40.0393,40.0003,40.0295,13300.0
2014-11-10 13:00:00,41.09,41.1,41.04,41.05,68900.0,40.0295,40.0393,39.9808,39.9906,68900.0
2014-11-10 13:05:00,41.04,41.07,41.03,41.05,12600.0,39.9808,40.0101,39.9711,39.9906,12600.0
2014-11-10 13:10:00,41.06,41.09,41.03,41.09,84600.0,40.0003,40.0295,39.9711,40.0295,84600.0
2014-11-10 13:15:00,41.09,41.14,41.09,41.13,22400.0,40.0295,40.0782,40.0295,40.0685,22400.0
2014-11-10 13:20:00,41.13,41.15,41.11,41.11,12100.0,40.0685,40.088,40.049,40.049,12100.0
2014-11-10 13:25:00,41.11,41.16,41.11,41.16,21700.0,40.049,40.0977,40.049,40.0977,21700.0
2014-11-10 13:30:00,41.16,41.22,41.16,41.22,26900.0,40.0977,40.1562,40.0977,40.1562,26900.0
2014-11-10 13:35:00,41.22,41.25,41.22,41.23,26900.0,40.1562,40.1854,40.1562,40.1659,26900.0
2014-11-10 13:40:00,41.23,41.23,41.13,41.13,15700.0,40.1659,40.1659,40.0685,40.0685,15700.0
2014-11-10 13:45:00,41.13,41.13,41.03,41.03,21000.0,40.0685,40.0685,39.9711,39.9711,21000.0
2014-11-10 13:50:00,41.02,41.03,40.99,41.02,24700.0,39.9613,39.9711,39.9321,39.9613,24700.0
2014-11-10 13:55:00,41.02,41.1,41.02,41.1,12700.0,39.9613,40.0393,39.9613,40.0393,12700.0
2014-11-10 14:00:00,41.09,41.17,41.08,41.15,38400.0,40.0295,40.1075,40.0198,40.088,38400.0
2014-11-10 14:05:00,41.15,41.19,41.13,41.19,33800.0,40.088,40.127,40.0685,40.127,33800.0
2014-11-10 14:10:00,41.19,41.31,41.19,41.31,37600.0,40.127,40.2439,40.127,40.2439,37600.0
2014-11-10 14:15:00,41.3,41.37,41.29,41.37,53900.0,40.2341,40.3023,40.2244,40.3023,53900.0
2014-11-10 14:20:00,41.37,41.43,41.35,41.36,45500.0,40.3023,40.3608,40.2828,40.2926,45500.0
2014-11-10 14:25:00,41.36,41.37,41.32,41.35,25600.0,40.2926,40.3023,40.2536,40.2828,25600.0
2014-11-10 14:30:00,41.35,41.36,41.25,41.27,42500.0,40.2828,40.2926,40.1854,40.2049,42500.0
2014-11-10 14:35:00,41.26,41.26,41.22,41.22,21500.0,40.1951,40.1951,40.1562,40.1562,21500.0
2014-11-10 14:40:00,41.21,41.22,41.19,41.2,17100.0,40.1464,40.1562,40.127,40.1367,17100.0
2014-11-10 14:45:00,41.2,41.23,41.18,41.2,17800.0,40.1367,40.1659,40.1172,40.1367,17800.0
2014-11-10 14:50:00,41.2,41.23,41.17,41.21,84800.0,40.1367,40.1659,40.1075,40.1464,84800.0
2014-11-10 14:55:00,41.21,41.31,41.2,41.31,16300.0,40.1464,40.2439,40.1367,40.2439,16300.0
2014-11-10 15:00:00,41.3,41.31,41.27,41.27,48600.0,40.2341,40.2439,40.2049,40.2049,48600.0
2014-11-10 15:05:00,41.27,41.36,41.27,41.32,29500.0,40.2049,40.2926,40.2049,40.2536,29500.0
2014-11-10 15:10:00,41.32,41.32,41.28,41.28,44700.0,40.2536,40.2536,40.2146,40.2146,44700.0
2014-11-10 15:15:00,41.29,41.3,41.26,41.29,22300.0,40.2244,40.2341,40.1951,40.2244,22300.0
2014-11-10 15:20:00,41.29,41.3,41.27,41.3,23100.0,40.2244,40.2341,40.2049,40.2341,23100.0
2014-11-10 15:25:00,41.3,41.3,41.27,41.28,27700.0,40.2341,40.2341,40.2049,40.2146,27700.0
2014-11-10 15:30:00,41.29,41.29,41.2,41.2,56200.0,40.2244,40.2244,40.1367,40.1367,56200.0
2014-11-10 15:35:00,41.2,41.2,41.15,41.17,54700.0,40.1367,40.1367,40.088,40.1075,54700.0
2014-11-10 15:40:00,41.17,41.2,41.17,41.19,105200.0,40.1075,40.1367,40.1075,40.127,105200.0
2014-11-10 15:45:00,41.18,41.22,41.17,41.19,85500.0,40.1172,40.1562,40.1075,40.127,85500.0
2014-11-10 15:50:00,41.19,41.22,41.17,41.22,148300.0,40.127,40.1562,40.1075,40.1562,148300.0
2014-11-10 15:55:00,41.22,41.27,41.22,41.26,228600.0,40.1562,40.2049,40.1562,40.1951,228600.0
2014-11-11 09:30:00,41.29,41.29,41.22,41.25,27100.0,40.2244,40.2244,40.1562,40.1854,27100.0
2014-11-11 09:35:00,41.24,41.42,41.14,41.38,73400.0,40.1757,40.351,40.0782,40.3121,73400.0
2014-11-11 09:40:00,41.35,41.39,41.17,41.18,8500.0,40.2828,40.3218,40.1075,40.1172,8500.0
2014-11-11 09:45:00,41.18,41.24,41.1,41.13,12100.0,40.1172,40.1757,40.0393,40.0685,12100.0
2014-11-11 09:50:00,41.11,41.22,41.1,41.15,27200.0,40.049,40.1562,40.0393,40.088,27200.0
2014-11-11 09:55:00,41.15,41.18,41.14,41.15,25900.0,40.088,40.1172,40.0782,40.088,25900.0
2014-11-11 10:00:00,41.15,41.23,41.13,41.16,17000.0,40.088,40.1659,40.0685,40.0977,17000.0
2014-11-11 10:05:00,41.15,41.26,41.13,41.22,17700.0,40.088,40.1951,40.0685,40.1562,17700.0
2014-11-11 10:10:00,41.2,41.2,41.15,41.15,33000.0,40.1367,40.1367,40.088,40.088,33000.0
2014-11-11 10:15:00,41.15,41.19,41.14,41.16,17800.0,40.088,40.127,40.0782,40.0977,17800.0
2014-11-11 10:20:00,41.17,41.17,41.13,41.15,14800.0,40.1075,40.1075,40.0685,40.088,14800.0
2014-11-11 10:25:00,41.16,41.24,41.15,41.17,13300.0,40.0977,40.1757,40.088,40.1075,13300.0
2014-11-11 10:30:00,41.17,41.19,41.15,41.19,16300.0,40.1075,40.127,40.088,40.127,16300.0
2014-11-11 10:35:00,41.2,41.21,41.15,41.2,15900.0,40.1367,40.1464,40.088,40.1367,15900.0
2014-11-11 10:40:00,41.2,41.26,41.2,41.26,19100.0,40.1367,40.1951,40.1367,40.1951,19100.0
2014-11-11 10:45:00,41.25,41.3,41.25,41.27,7500.0,40.1854,40.2341,40.1854,40.2049,7500.0
2014-11-11 10:50:00,41.26,41.28,41.24,41.26,13000.0,40.1951,40.2146,40.1757,40.1951,13000.0
2014-11-11 10:55:00,41.27,41.29,41.24,41.24,6400.0,40.2049,40.2244,40.1757,40.1757,6400.0
2014-11-11 11:00:00,41.24,41.25,41.18,41.18,8900.0,40.1757,40.1854,40.1172,40.1172,8900.0
2014-11-11 11:05:00,41.17,41.25,41.15,41.25,80200.0,40.1075,40.1854,40.088,40.1854,80200.0
2014-11-11 11:10:00,41.25,41.25,41.19,41.2,13300.0,40.1854,40.1854,40.127,40.1367,13300.0
2014-11-11 11:15:00,41.2,41.22,41.18,41.19,13000.0,40.1367,40.1562,40.1172,40.127,13000.0
2014-11-11 11:20:00,41.19,41.19,41.15,41.15,22600.0,40.127,40.127,40.088,40.088,22600.0
2014-11-11 11:25:00,41.16,41.21,41.16,41.19,16300.0,40.0977,40.1464,40.0977,40.127,16300.0
2014-11-11 11:30:00,41.19,41.22,41.19,41.19,43300.0,40.127,40.1562,40.127,40.127,43300.0
2014-11-11 11:35:00,41.2,41.2,41.17,41.18,6700.0,40.1367,40.1367,40.1075,40.1172,6700.0
2014-11-11 11:40:00,41.17,41.2,41.16,41.18,120600.0,40.1075,40.1367,40.0977,40.1172,120600.0
2014-11-11 11:45:00,41.19,41.2,41.18,41.19,5700.0,40.127,40.1367,40.1172,40.127,5700.0
2014-11-11 11:50:00,41.18,41.2,41.17,41.19,19000.0,40.1172,40.1367,40.1075,40.127,19000.0
2014-11-11 11:55:00,41.18,41.19,41.16,41.16,131400.0,40.1172,40.127,40.0977,40.0977,131400.0
2014-11-11 12:00:00,41.16,41.18,41.15,41.18,28200.0,40.0977,40.1172,40.088,40.1172,28200.0
2014-11-11 12:05:00,41.18,41.19,41.15,41.19,18900.0,40.1172,40.127,40.088,40.127,18900.0
2014-11-11 12:10:00,41.18,41.19,41.17,41.18,10100.0,40.1172,40.127,40.1075,40.1172,10100.0
2014-11-11 12:15:00,41.17,41.18,41.1,41.16,64100.0,40.1075,40.1172,40.0393,40.0977,64100.0
2014-11-11 12:20:00,41.15,41.16,41.14,41.14,3200.0,40.088,40.0977,40.0782,40.0782,3200.0
2014-11-11 12:25:00,41.13,41.15,41.11,41.15,6100.0,40.0685,40.088,40.049,40.088,6100.0
2014-11-11 12:30:00,41.15,41.2,41.15,41.19,13300.0,40.088,40.1367,40.088,40.127,13300.0
2014-11-11 12:35:00,41.19,41.2,41.17,41.19,5600.0,40.127,40.1367,40.1075,40.127,5600.0
2014-11-11 12:40:00,41.2,41.2,41.15,41.15,4800.0,40.1367,40.1367,40.088,40.088,4800.0
2014-11-11 12:45:00,41.16,41.17,41.15,41.16,3700.0,40.0977,40.1075,40.088,40.0977,3700.0
2014-11-11 12:50:00,41.15,41.16,41.14,41.15,5300.0,40.088,40.0977,40.0782,40.088,5300.0
2014-11-11 12:55:00,41.14,41.14,41.09,41.11,48600.0,40.0782,40.0782,40.0295,40.049,48600.0
2014-11-11 13:00:00,41.11,41.13,41.1,41.11,10800.0,40.049,40.0685,40.0393,40.049,10800.0
2014-11-11 13:05:00,41.12,41.14,41.09,41.12,13600.0,40.0588,40.0782,40.0295,40.0588,13600.0
2014-11-11 13:10:00,41.12,41.13,41.05,41.06,20200.0,40.0588,40.0685,39.9906,40.0003,20200.0
2014-11-11 13:15:00,41.05,41.07,41.02,41.07,12800.0,39.9906,40.0101,39.9613,40.0101,12800.0
2014-11-11 13:20:00,41.06,41.06,41.03,41.04,10100.0,40.0003,40.0003,39.9711,39.9808,10100.0
2014-11-11 13:25:00,41.04,41.08,41.03,41.07,17100.0,39.9808,40.0198,39.9711,40.0101,17100.0
2014-11-11 13:30:00,41.07,41.11,41.05,41.11,22900.0,40.0101,40.049,39.9906,40.049,22900.0
2014-11-11 13:35:00,41.1,41.17,41.08,41.15,18300.0,40.0393,40.1075,40.0198,40.088,18300.0
2014-11-11 13:40:00,41.15,41.17,41.14,41.14,4700.0,40.088,40.1075,40.0782,40.0782,4700.0
2014-11-11 13:45:00,41.15,41.15,41.11,41.13,5700.0,40.088,40.088,40.049,40.0685,5700.0
2014-11-11 13:50:00,41.14,41.17,41.14,41.15,7800.0,40.0782,40.1075,40.0782,40.088,7800.0
2014-11-11 13:55:00,41.15,41.17,41.14,41.14,5000.0,40.088,40.1075,40.0782,40.0782,5000.0
2014-11-11 14:00:00,41.14,41.18,41.14,41.17,7100.0,40.0782,40.1172,40.0782,40.1075,7100.0
2014-11-11 14:05:00,41.17,41.2,41.15,41.16,14400.0,40.1075,40.1367,40.088,40.0977,14400.0
2014-11-11 14:10:00,41.16,41.17,41.14,41.16,20400.0,40.0977,40.1075,40.0782,40.0977,20400.0
2014-11-11 14:15:00,41.16,41.16,41.14,41.15,9400.0,40.0977,40.0977,40.0782,40.088,9400.0
2014-11-11 14:20:00,41.15,41.16,41.13,41.14,16000.0,40.088,40.0977,40.0685,40.0782,16000.0
2014-11-11 14:25:00,41.15,41.16,41.13,41.16,9500.0,40.088,40.0977,40.0685,40.0977,9500.0
2014-11-11 14:30:00,41.16,41.17,41.14,41.16,9900.0,40.0977,40.1075,40.0782,40.0977,9900.0
2014-11-11 14:35:00,41.16,41.16,41.13,41.15,11000.0,40.0977,40.0977,40.0685,40.088,11000.0
2014-11-11 14:40:00,41.16,41.17,41.16,41.16,3900.0,40.0977,40.1075,40.0977,40.0977,3900.0
2014-11-11 14:45:00,41.16,41.18,41.15,41.15,5100.0,40.0977,40.1172,40.088,40.088,5100.0
2014-11-11 14:50:00,41.15,41.15,41.08,41.08,18300.0,40.088,40.088,40.0198,40.0198,18300.0
2014-11-11 14:55:00,41.09,41.12,41.08,41.1,12800.0,40.0295,40.0588,40.0198,40.0393,12800.0
2014-11-11 15:00:00,41.11,41.12,41.09,41.1,26700.0,40.049,40.0588,40.0295,40.0393,26700.0
2014-11-11 15:05:00,41.1,41.1,41.07,41.08,18700.0,40.0393,40.0393,40.0101,40.0198,18700.0
2014-11-11 15:10:00,41.07,41.09,41.06,41.06,16000.0,40.0101,40.0295,40.0003,40.0003,16000.0
2014-11-11 15:15:00,41.07,41.11,41.07,41.11,14300.0,40.0101,40.049,40.0101,40.049,14300.0
2014-11-11 15:20:00,41.11,41.12,41.08,41.08,19400.0,40.049,40.0588,40.0198,40.0198,19400.0
2014-11-11 15:25:00,41.09,41.14,41.09,41.14,32600.0,40.0295,40.0782,40.0295,40.0782,32600.0
2014-11-11 15:30:00,41.14,41.16,41.11,41.12,26000.0,40.0782,40.0977,40.049,40.0588,26000.0
2014-11-11 15:35:00,41.12,41.17,41.12,41.15,34700.0,40.0588,40.1075,40.0588,40.088,34700.0
2014-11-11 15:40:00,41.15,41.17,41.14,41.14,32200.0,40.088,40.1075,40.0782,40.0782,32200.0
2014-11-11 15:45:00,41.13,41.17,41.12,41.13,48500.0,40.0685,40.1075,40.0588,40.0685,48500.0
2014-11-11 15:50:00,41.15,41.18,41.12,41.13,125700.0,40.088,40.1172,40.0588,40.0685,125700.0
2014-11-11 15:55:00,41.12,41.14,41.09,41.13,164700.0,40.0588,40.0782,40.0295,40.0685,164700.0
2014-11-12 09:30:00,41.06,41.18,40.88,40.91,27100.0,40.0003,40.1172,39.825,39.8542,27100.0
2014-11-12 09:35:00,40.91,40.95,40.87,40.92,15100.0,39.8542,39.8931,39.8152,39.8639,15100.0
2014-11-12 09:40:00,40.91,40.94,40.72,40.75,22000.0,39.8542,39.8834,39.6691,39.6983,22000.0
2014-11-12 09:45:00,40.72,40.73,40.63,40.68,20600.0,39.6691,39.6788,39.5814,39.6301,20600.0
2014-11-12 09:50:00,40.67,40.77,40.66,40.67,35300.0,39.6204,39.7178,39.6106,39.6204,35300.0
2014-11-12 09:55:00,40.69,40.75,40.58,40.59,25500.0,39.6399,39.6983,39.5327,39.5424,25500.0
2014-11-12 10:00:00,40.6,40.71,40.6,40.66,32600.0,39.5522,39.6593,39.5522,39.6106,32600.0
2014-11-12 10:05:00,40.66,40.75,40.64,40.74,79600.0,39.6106,39.6983,39.5911,39.6886,79600.0
2014-11-12 10:10:00,40.73,40.81,40.71,40.75,17400.0,39.6788,39.7568,39.6593,39.6983,17400.0
2014-11-12 10:15:00,40.75,40.83,40.74,40.83,18500.0,39.6983,39.7762,39.6886,39.7762,18500.0
2014-11-12 10:20:00,40.82,40.84,40.8,40.84,64800.0,39.7665,39.786,39.747,39.786,64800.0
2014-11-12 10:25:00,40.83,40.83,40.79,40.8,18300.0,39.7762,39.7762,39.7373,39.747,18300.0
2014-11-12 10:30:00,40.8,40.83,40.8,40.81,15000.0,39.747,39.7762,39.747,39.7568,15000.0
2014-11-12 10:35:00,40.81,40.84,40.8,40.81,12000.0,39.7568,39.786,39.747,39.7568,12000.0
2014-11-12 10:40:00,40.82,40.84,40.8,40.83,12400.0,39.7665,39.786,39.747,39.7762,12400.0
2014-11-12 10:45:00,40.82,40.89,40.82,40.84,18200.0,39.7665,39.8347,39.7665,39.786,18200.0
2014-11-12 10:50:00,40.83,40.84,40.8,40.8,21800.0,39.7762,39.786,39.747,39.747,21800.0
2014-11-12 10:55:00,40.81,40.94,40.81,40.84,20400.0,39.7568,39.8834,39.7568,39.786,20400.0
2014-11-12 11:00:00,40.84,40.84,40.77,40.82,36900.0,39.786,39.786,39.7178,39.7665,36900.0
2014-11-12 11:05:00,40.82,40.88,40.82,40.87,54500.0,39.7665,39.825,39.7665,39.8152,54500.0
2014-11-12 11:10:00,40.88,40.93,40.86,40.91,26600.0,39.825,39.8737,39.8055,39.8542,26600.0
2014-11-12 11:15:00,40.91,40.95,40.88,40.92,22300.0,39.8542,39.8931,39.825,39.8639,22300.0
2014-11-12 11:20:00,40.92,41.0,40.92,41.0,17000.0,39.8639,39.9419,39.8639,39.9419,17000.0
2014-11-12 11:25:00,41.01,41.02,40.99,41.0,9200.0,39.9516,39.9613,39.9321,39.9419,9200.0
2014-11-12 11:30:00,41.0,41.09,41.0,41.09,23700.0,39.9419,40.0295,39.9419,40.0295,23700.0
2014-11-12 11:35:00,41.08,41.13,41.02,41.06,17500.0,40.0198,40.0685,39.9613,40.0003,17500.0
2014-11-12 11:40:00,41.06,41.11,41.05,41.08,34400.0,40.0003,40.049,39.9906,40.0198,34400.0
2014-11-12 11:45:00,41.08,41.12,41.08,41.11,10400.0,40.0198,40.0588,40.0198,40.049,10400.0
2014-11-12 11:50:00,41.11,41.12,41.05,41.08,10800.0,40.049,40.0588,39.9906,40.0198,10800.0
2014-11-12 11:55:00,41.08,41.13,41.07,41.11,13800.0,40.0198,40.0685,40.0101,40.049,13800.0
2014-11-12 12:00:00,41.12,41.12,41.05,41.09,35200.0,40.0588,40.0588,39.9906,40.0295,35200.0
2014-11-12 12:05:00,41.09,41.2,41.08,41.19,121800.0,40.0295,40.1367,40.0198,40.127,121800.0
2014-11-12 12:10:00,41.19,41.2,41.15,41.16,21400.0,40.127,40.1367,40.088,40.0977,21400.0
2014-11-12 12:15:00,41.16,41.21,41.16,41.16,35300.0,40.0977,40.1464,40.0977,40.0977,35300.0
2014-11-12 12:20:00,41.15,41.21,41.15,41.2,30900.0,40.088,40.1464,40.088,40.1367,30900.0
2014-11-12 12:25:00,41.2,41.22,41.17,41.22,35800.0,40.1367,40.1562,40.1075,40.1562,35800.0
2014-11-12 12:30:00,41.21,41.22,41.18,41.19,51800.0,40.1464,40.1562,40.1172,40.127,51800.0
2014-11-12 12:35:00,41.19,41.2,41.18,41.2,28100.0,40.127,40.1367,40.1172,40.1367,28100.0
2014-11-12 12:40:00,41.19,41.19,41.16,41.18,19300.0,40.127,40.127,40.0977,40.1172,19300.0
2014-11-12 12:45:00,41.17,41.19,41.14,41.18,35700.0,40.1075,40.127,40.0782,40.1172,35700.0
2014-11-12 12:50:00,41.18,41.19,41.16,41.17,7500.0,40.1172,40.127,40.0977,40.1075,7500.0
2014-11-12 12:55:00,41.17,41.19,41.15,41.16,7400.0,40.1075,40.127,40.088,40.0977,7400.0
2014-11-12 13:00:00,41.16,41.16,41.12,41.12,5900.0,40.0977,40.0977,40.0588,40.0588,5900.0
2014-11-12 13:05:00,41.13,41.13,41.09,41.09,22200.0,40.0685,40.0685,40.0295,40.0295,22200.0
2014-11-12 13:10:00,41.09,41.18,41.09,41.13,58300.0,40.0295,40.1172,40.0295,40.0685,58300.0
2014-11-12 13:15:00,41.12,41.12,41.09,41.1,17200.0,40.0588,40.0588,40.0295,40.0393,17200.0
2014-11-12 13:20:00,41.11,41.15,41.08,41.15,13300.0,40.049,40.088,40.0198,40.088,13300.0
2014-11-12 13:25:00,41.15,41.21,41.15,41.2,21900.0,40.088,40.1464,40.088,40.1367,21900.0
2014-11-12 13:30:00,41.2,41.2,41.18,41.18,13300.0,40.1367,40.1367,40.1172,40.1172,13300.0
2014-11-12 13:35:00,41.17,41.21,41.15,41.2,17200.0,40.1075,40.1464,40.088,40.1367,17200.0
2014-11-12 13:40:00,41.2,41.26,41.2,41.25,13000.0,40.1367,40.1951,40.1367,40.1854,13000.0
2014-11-12 13:45:00,41.25,41.27,41.22,41.24,10700.0,40.1854,40.2049,40.1562,40.1757,10700.0
2014-11-12 13:50:00,41.23,41.25,41.2,41.24,19700.0,40.1659,40.1854,40.1367,40.1757,19700.0
2014-11-12 13:55:00,41.24,41.24,41.18,41.2,19700.0,40.1757,40.1757,40.1172,40.1367,19700.0
2014-11-12 14:00:00,41.2,41.25,41.19,41.21,61300.0,40.1367,40.1854,40.127,40.1464,61300.0
2014-11-12 14:05:00,41.22,41.23,41.19,41.2,17400.0,40.1562,40.1659,40.127,40.1367,17400.0
2014-11-12 14:10:00,41.19,41.21,41.19,41.19,10800.0,40.127,40.1464,40.127,40.127,10800.0
2014-11-12 14:15:00,41.19,41.2,41.15,41.16,17600.0,40.127,40.1367,40.088,40.0977,17600.0
2014-11-12 14:20:00,41.17,41.2,41.14,41.17,37300.0,40.1075,40.1367,40.0782,40.1075,37300.0
2014-11-12 14:25:00,41.16,41.18,41.14,41.14,6700.0,40.0977,40.1172,40.0782,40.0782,6700.0
2014-11-12 14:30:00,41.14,41.19,41.14,41.18,33600.0,40.0782,40.127,40.0782,40.1172,33600.0
2014-11-12 14:35:00,41.18,41.19,41.15,41.16,17600.0,40.1172,40.127,40.088,40.0977,17600.0
2014-11-12 14:40:00,41.16,41.17,41.1,41.13,43400.0,40.0977,40.1075,40.0393,40.0685,43400.0
2014-11-12 14:45:00,41.12,41.12,41.08,41.08,8300.0,40.0588,40.0588,40.0198,40.0198,8300.0
2014-11-12 14:50:00,41.08,41.08,41.02,41.07,13900.0,40.0198,40.0198,39.9613,40.0101,13900.0
2014-11-12 14:55:00,41.08,41.11,41.04,41.07,38100.0,40.0198,40.049,39.9808,40.0101,38100.0
2014-11-12 15:00:00,41.06,41.07,41.02,41.07,17600.0,40.0003,40.0101,39.9613,40.0101,17600.0
2014-11-12 15:05:00,41.07,41.13,41.05,41.11,60000.0,40.0101,40.0685,39.9906,40.049,60000.0
2014-11-12 15:10:00,41.11,41.16,41.11,41.14,23100.0,40.049,40.0977,40.049,40.0782,23100.0
2014-11-12 15:15:00,41.14,41.18,41.14,41.17,20300.0,40.0782,40.1172,40.0782,40.1075,20300.0
2014-11-12 15:20:00,41.16,41.18,41.15,41.17,79900.0,40.0977,40.1172,40.088,40.1075,79900.0
2014-11-12 15:25:00,41.18,41.19,41.15,41.17,19800.0,40.1172,40.127,40.088,40.1075,19800.0
2014-11-12 15:30:00,41.18,41.22,41.16,41.2,44500.0,40.1172,40.1562,40.0977,40.1367,44500.0
2014-11-12 15:35:00,41.21,41.26,41.19,41.26,38800.0,40.1464,40.1951,40.127,40.1951,38800.0
2014-11-12 15:40:00,41.25,41.28,41.22,41.23,67200.0,40.1854,40.2146,40.1562,40.1659,67200.0
2014-11-12 15:45:00,41.23,41.27,41.19,41.21,96500.0,40.1659,40.2049,40.127,40.1464,96500.0
2014-11-12 15:50:00,41.21,41.24,41.19,41.22,75400.0,40.1464,40.1757,40.127,40.1562,75400.0
2014-11-12 15:55:00,41.22,41.27,41.19,41.19,169100.0,40.1562,40.2049,40.127,40.127,169100.0
2014-11-13 09:30:00,41.34,41.53,41.07,41.15,70600.0,40.2731,40.4582,40.0101,40.088,70600.0
2014-11-13 09:35:00,41.18,41.46,41.15,41.42,25100.0,40.1172,40.39,40.088,40.351,25100.0
2014-11-13 09:40:00,41.44,41.44,41.32,41.37,8700.0,40.3705,40.3705,40.2536,40.3023,8700.0
2014-11-13 09:45:00,41.37,41.41,41.32,41.34,24700.0,40.3023,40.3413,40.2536,40.2731,24700.0
2014-11-13 09:50:00,41.39,41.39,41.31,41.36,22300.0,40.3218,40.3218,40.2439,40.2926,22300.0
2014-11-13 09:55:00,41.35,41.38,41.31,41.35,69200.0,40.2828,40.3121,40.2439,40.2828,69200.0
2014-11-13 10:00:00,41.35,41.35,41.3,41.32,33100.0,40.2828,40.2828,40.2341,40.2536,33100.0
2014-11-13 10:05:00,41.33,41.37,41.31,41.36,48100.0,40.2633,40.3023,40.2439,40.2926,48100.0
2014-11-13 10:10:00,41.35,41.4,41.34,41.37,92900.0,40.2828,40.3315,40.2731,40.3023,92900.0
2014-11-13 10:15:00,41.37,41.47,41.35,41.42,98100.0,40.3023,40.3997,40.2828,40.351,98100.0
2014-11-13 10:20:00,41.42,41.51,41.35,41.51,93800.0,40.351,40.4387,40.2828,40.4387,93800.0
2014-11-13 10:25:00,41.5,41.51,41.41,41.46,53000.0,40.429,40.4387,40.3413,40.39,53000.0
2014-11-13 10:30:00,41.48,41.6,41.45,41.6,166500.0,40.4095,40.5264,40.3802,40.5264,166500.0
2014-11-13 10:35:00,41.59,41.6,41.52,41.58,36800.0,40.5166,40.5264,40.4484,40.5069,36800.0
2014-11-13 10:40:00,41.57,41.65,41.53,41.55,62100.0,40.4971,40.5751,40.4582,40.4777,62100.0
2014-11-13 10:45:00,41.56,41.64,41.52,41.63,68500.0,40.4874,40.5653,40.4484,40.5556,68500.0
2014-11-13 10:50:00,41.64,41.65,41.6,41.62,48500.0,40.5653,40.5751,40.5264,40.5459,48500.0
2014-11-13 10:55:00,41.61,41.61,41.46,41.48,40100.0,40.5361,40.5361,40.39,40.4095,40100.0
2014-11-13 11:00:00,41.47,41.52,41.41,41.42,25900.0,40.3997,40.4484,40.3413,40.351,25900.0
2014-11-13 11:05:00,41.43,41.43,41.34,41.38,43500.0,40.3608,40.3608,40.2731,40.3121,43500.0
2014-11-13 11:10:00,41.37,41.41,41.35,41.4,19900.0,40.3023,40.3413,40.2828,40.3315,19900.0
2014-11-13 11:15:00,41.4,41.41,41.34,41.4,18100.0,40.3315,40.3413,40.2731,40.3315,18100.0
2014-11-13 11:20:00,41.41,41.44,41.39,41.41,18700.0,40.3413,40.3705,40.3218,40.3413,18700.0
2014-11-13 11:25:00,41.42,41.44,41.38,41.42,43000.0,40.351,40.3705,40.3121,40.351,43000.0
2014-11-13 11:30:00,41.41,41.41,41.33,41.37,32900.0,40.3413,40.3413,40.2633,40.3023,32900.0
2014-11-13 11:35:00,41.36,41.4,41.33,41.35,32000.0,40.2926,40.3315,40.2633,40.2828,32000.0
2014-11-13 11:40:00,41.35,41.38,41.33,41.38,19200.0,40.2828,40.3121,40.2633,40.3121,19200.0
2014-11-13 11:45:00,41.37,41.45,41.37,41.45,30600.0,40.3023,40.3802,40.3023,40.3802,30600.0
2014-11-13 11:50:00,41.44,41.45,41.38,41.43,14600.0,40.3705,40.3802,40.3121,40.3608,14600.0
2014-11-13 11:55:00,41.44,41.52,41.44,41.49,101900.0,40.3705,40.4484,40.3705,40.4192,101900.0
2014-11-13 12:00:00,41.5,41.5,41.41,41.47,16700.0,40.429,40.429,40.3413,40.3997,16700.0
2014-11-13 12:05:00,41.47,41.52,41.44,41.52,27100.0,40.3997,40.4484,40.3705,40.4484,27100.0
2014-11-13 12:10:00,41.53,41.53,41.48,41.49,8700.0,40.4582,40.4582,40.4095,40.4192,8700.0
2014-11-13 12:15:00,41.5,41.56,41.49,41.49,10900.0,40.429,40.4874,40.4192,40.4192,10900.0
2014-11-13 12:20:00,41.49,41.62,41.49,41.53,34500.0,40.4192,40.5459,40.4192,40.4582,34500.0
2014-11-13 12:25:00,41.52,41.63,41.52,41.63,49000.0,40.4484,40.5556,40.4484,40.5556,49000.0
2014-11-13 12:30:00,41.63,41.63,41.54,41.58,90900.0,40.5556,40.5556,40.4679,40.5069,90900.0
2014-11-13 12:35:00,41.59,41.62,41.58,41.6,13000.0,40.5166,40.5459,40.5069,40.5264,13000.0
2014-11-13 12:40:00,41.6,41.62,41.58,41.6,16200.0,40.5264,40.5459,40.5069,40.5264,16200.0
2014-11-13 12:45:00,41.6,41.63,41.58,41.59,11400.0,40.5264,40.5556,40.5069,40.5166,11400.0
2014-11-13 12:50:00,41.59,41.63,41.59,41.62,10500.0,40.5166,40.5556,40.5166,40.5459,10500.0
2014-11-13 12:55:00,41.62,41.66,41.62,41.65,32400.0,40.5459,40.5848,40.5459,40.5751,32400.0
2014-11-13 13:00:00,41.65,41.72,41.65,41.71,52000.0,40.5751,40.6433,40.5751,40.6335,52000.0
2014-11-13 13:05:00,41.71,41.71,41.6,41.62,32500.0,40.6335,40.6335,40.5264,40.5459,32500.0
2014-11-13 13:10:00,41.62,41.62,41.56,41.58,11200.0,40.5459,40.5459,40.4874,40.5069,11200.0
2014-11-13 13:15:00,41.58,41.63,41.57,41.61,16000.0,40.5069,40.5556,40.4971,40.5361,16000.0
2014-11-13 13:20:00,41.61,41.61,41.49,41.5,27400.0,40.5361,40.5361,40.4192,40.429,27400.0
2014-11-13 13:25:00,41.5,41.53,41.49,41.51,47100.0,40.429,40.4582,40.4192,40.4387,47100.0
2014-11-13 13:30:00,41.5,41.5,41.4,41.41,64600.0,40.429,40.429,40.3315,40.3413,64600.0
2014-11-13 13:35:00,41.43,41.48,41.4,41.45,40700.0,40.3608,40.4095,40.3315,40.3802,40700.0
2014-11-13 13:40:00,41.45,41.47,41.44,41.45,29700.0,40.3802,40.3997,40.3705,40.3802,29700.0
2014-11-13 13:45:00,41.45,41.47,41.4,41.46,48100.0,40.3802,40.3997,40.3315,40.39,48100.0
2014-11-13 13:50:00,41.45,41.55,41.44,41.5,52900.0,40.3802,40.4777,40.3705,40.429,52900.0
2014-11-13 13:55:00,41.5,41.5,41.47,41.47,13300.0,40.429,40.429,40.3997,40.3997,13300.0
2014-11-13 14:00:00,41.47,41.48,41.46,41.47,27600.0,40.3997,40.4095,40.39,40.3997,27600.0
2014-11-13 14:05:00,41.46,41.47,41.4,41.42,17400.0,40.39,40.3997,40.3315,40.351,17400.0
2014-11-13 14:10:00,41.43,41.43,41.35,41.37,32500.0,40.3608,40.3608,40.2828,40.3023,32500.0
2014-11-13 14:15:00,41.38,41.44,41.38,41.42,32600.0,40.3121,40.3705,40.3121,40.351,32600.0
2014-11-13 14:20:00,41.42,41.48,41.42,41.43,26700.0,40.351,40.4095,40.351,40.3608,26700.0
2014-11-13 14:25:00,41.44,41.48,41.43,41.46,17500.0,40.3705,40.4095,40.3608,40.39,17500.0
2014-11-13 14:30:00,41.46,41.49,41.44,41.47,25200.0,40.39,40.4192,40.3705,40.3997,25200.0
2014-11-13 14:35:00,41.47,41.49,41.44,41.48,20400.0,40.3997,40.4192,40.3705,40.4095,20400.0
2014-11-13 14:40:00,41.48,41.49,41.44,41.48,23800.0,40.4095,40.4192,40.3705,40.4095,23800.0
2014-11-13 14:45:00,41.48,41.55,41.48,41.52,30400.0,40.4095,40.4777,40.4095,40.4484,30400.0
2014-11-13 14:50:00,41.51,41.52,41.48,41.5,26600.0,40.4387,40.4484,40.4095,40.429,26600.0
2014-11-13 14:55:00,41.49,41.5,41.44,41.46,22700.0,40.4192,40.429,40.3705,40.39,22700.0
2014-11-13 15:00:00,41.46,41.5,41.46,41.48,14700.0,40.39,40.429,40.39,40.4095,14700.0
2014-11-13 15:05:00,41.48,41.51,41.47,41.5,25600.0,40.4095,40.4387,40.3997,40.429,25600.0
2014-11-13 15:10:00,41.5,41.5,41.45,41.47,16300.0,40.429,40.429,40.3802,40.3997,16300.0
2014-11-13 15:15:00,41.47,41.5,41.44,41.46,38500.0,40.3997,40.429,40.3705,40.39,38500.0
2014-11-13 15:20:00,41.45,41.48,41.42,41.48,26500.0,40.3802,40.4095,40.351,40.4095,26500.0
2014-11-13 15:25:00,41.49,41.5,41.42,41.42,28800.0,40.4192,40.429,40.351,40.351,28800.0
2014-11-13 15:30:00,41.43,41.46,41.41,41.46,41300.0,40.3608,40.39,40.3413,40.39,41300.0
2014-11-13 15:35:00,41.46,41.5,41.43,41.44,81600.0,40.39,40.429,40.3608,40.3705,81600.0
2014-11-13 15:40:00,41.43,41.47,41.41,41.46,51600.0,40.3608,40.3997,40.3413,40.39,51600.0
2014-11-13 15:45:00,41.46,41.46,41.41,41.45,49800.0,40.39,40.39,40.3413,40.3802,49800.0
2014-11-13 15:50:00,41.44,41.45,41.4,41.41,86400.0,40.3705,40.3802,40.3315,40.3413,86400.0
2014-11-13 15:55:00,41.4,41.46,41.4,41.45,178800.0,40.3315,40.39,40.3315,40.3802,178800.0
2014-11-14 09:30:00,41.5,41.64,41.2,41.2,147000.0,40.429,40.5653,40.1367,40.1367,147000.0
2014-11-14 09:35:00,41.17,41.3,41.0,41.18,46600.0,40.1075,40.2341,39.9419,40.1172,46600.0
2014-11-14 09:40:00,41.18,41.26,41.1,41.12,34700.0,40.1172,40.1951,40.0393,40.0588,34700.0
2014-11-14 09:45:00,41.12,41.15,40.87,41.02,64900.0,40.0588,40.088,39.8152,39.9613,64900.0
2014-11-14 09:50:00,40.95,41.12,40.95,41.07,11300.0,39.8931,40.0588,39.8931,40.0101,11300.0
2014-11-14 09:55:00,41.09,41.21,41.06,41.14,45000.0,40.0295,40.1464,40.0003,40.0782,45000.0
2014-11-14 10:00:00,41.14,41.28,41.06,41.27,80900.0,40.0782,40.2146,40.0003,40.2049,80900.0
2014-11-14 10:05:00,41.29,41.36,41.2,41.3,85200.0,40.2244,40.2926,40.1367,40.2341,85200.0
2014-11-14 10:10:00,41.3,41.33,41.26,41.29,116500.0,40.2341,40.2633,40.1951,40.2244,116500.0
2014-11-14 10:15:00,41.3,41.31,41.23,41.29,23400.0,40.2341,40.2439,40.1659,40.2244,23400.0
2014-11-14 10:20:00,41.28,41.32,41.25,41.32,91300.0,40.2146,40.2536,40.1854,40.2536,91300.0
2014-11-14 10:25:00,41.31,41.38,41.24,41.28,27500.0,40.2439,40.3121,40.1757,40.2146,27500.0
2014-11-14 10:30:00,41.28,41.37,41.27,41.33,42900.0,40.2146,40.3023,40.2049,40.2633,42900.0
2014-11-14 10:35:00,41.33,41.45,41.33,41.43,69100.0,40.2633,40.3802,40.2633,40.3608,69100.0
2014-11-14 10:40:00,41.44,41.46,41.39,41.45,44400.0,40.3705,40.39,40.3218,40.3802,44400.0
2014-11-14 10:45:00,41.46,41.53,41.45,41.48,148700.0,40.39,40.4582,40.3802,40.4095,148700.0
2014-11-14 10:50:00,41.48,41.53,41.47,41.5,129300.0,40.4095,40.4582,40.3997,40.429,129300.0
2014-11-14 10:55:00,41.51,41.53,41.47,41.5,64500.0,40.4387,40.4582,40.3997,40.429,64500.0
2014-11-14 11:00:00,41.5,41.52,41.48,41.51,21400.0,40.429,40.4484,40.4095,40.4387,21400.0
2014-11-14 11:05:00,41.52,41.55,41.51,41.55,12800.0,40.4484,40.4777,40.4387,40.4777,12800.0
2014-11-14 11:10:00,41.56,41.6,41.5,41.52,24400.0,40.4874,40.5264,40.429,40.4484,24400.0
2014-11-14 11:15:00,41.51,41.51,41.47,41.49,11300.0,40.4387,40.4387,40.3997,40.4192,11300.0
2014-11-14 11:20:00,41.5,41.5,41.47,41.5,24500.0,40.429,40.429,40.3997,40.429,24500.0
2014-11-14 11:25:00,41.49,41.5,41.46,41.48,15800.0,40.4192,40.429,40.39,40.4095,15800.0
2014-11-14 11:30:00,41.48,41.48,41.43,41.46,34800.0,40.4095,40.4095,40.3608,40.39,34800.0
2014-11-14 11:35:00,41.46,41.47,41.44,41.45,39600.0,40.39,40.3997,40.3705,40.3802,39600.0
2014-11-14 11:40:00,41.46,41.47,41.42,41.45,13600.0,40.39,40.3997,40.351,40.3802,13600.0
2014-11-14 11:45:00,41.45,41.5,41.45,41.48,26400.0,40.3802,40.429,40.3802,40.4095,26400.0
2014-11-14 11:50:00,41.49,41.5,41.47,41.5,10600.0,40.4192,40.429,40.3997,40.429,10600.0
2014-11-14 11:55:00,41.49,41.5,41.46,41.49,10600.0,40.4192,40.429,40.39,40.4192,10600.0
2014-11-14 12:00:00,41.49,41.5,41.46,41.47,27100.0,40.4192,40.429,40.39,40.3997,27100.0
2014-11-14 12:05:00,41.47,41.48,41.45,41.48,8400.0,40.3997,40.4095,40.3802,40.4095,8400.0
2014-11-14 12:10:00,41.48,41.48,41.4,41.44,19500.0,40.4095,40.4095,40.3315,40.3705,19500.0
2014-11-14 12:15:00,41.44,41.47,41.42,41.45,14500.0,40.3705,40.3997,40.351,40.3802,14500.0
2014-11-14 12:20:00,41.45,41.52,41.45,41.48,58300.0,40.3802,40.4484,40.3802,40.4095,58300.0
2014-11-14 12:25:00,41.5,41.5,41.46,41.48,10200.0,40.429,40.429,40.39,40.4095,10200.0
2014-11-14 12:30:00,41.47,41.51,41.47,41.5,6600.0,40.3997,40.4387,40.3997,40.429,6600.0
2014-11-14 12:35:00,41.49,41.51,41.45,41.47,43500.0,40.4192,40.4387,40.3802,40.3997,43500.0
2014-11-14 12:40:00,41.48,41.5,41.47,41.49,9800.0,40.4095,40.429,40.3997,40.4192,9800.0
2014-11-14 12:45:00,41.49,41.49,41.47,41.48,9700.0,40.4192,40.4192,40.3997,40.4095,9700.0
2014-11-14 12:50:00,41.48,41.49,41.46,41.47,7900.0,40.4095,40.4192,40.39,40.3997,7900.0
2014-11-14 12:55:00,41.47,41.5,41.46,41.49,13400.0,40.3997,40.429,40.39,40.4192,13400.0
2014-11-14 13:00:00,41.49,41.51,41.49,41.5,13200.0,40.4192,40.4387,40.4192,40.429,13200.0
2014-11-14 13:05:00,41.5,41.59,41.49,41.56,65600.0,40.429,40.5166,40.4192,40.4874,65600.0
2014-11-14 13:10:00,41.56,41.58,41.53,41.57,83200.0,40.4874,40.5069,40.4582,40.4971,83200.0
2014-11-14 13:15:00,41.57,41.58,41.52,41.55,14900.0,40.4971,40.5069,40.4484,40.4777,14900.0
2014-11-14 13:20:00,41.55,41.55,41.54,41.54,23500.0,40.4777,40.4777,40.4679,40.4679,23500.0
2014-11-14 13:25:00,41.54,41.64,41.5,41.57,81500.0,40.4679,40.5653,40.429,40.4971,81500.0
2014-11-14 13:30:00,41.57,41.59,41.51,41.57,48800.0,40.4971,40.5166,40.4387,40.4971,48800.0
2014-11-14 13:35:00,41.58,41.62,41.57,41.57,10700.0,40.5069,40.5459,40.4971,40.4971,10700.0
2014-11-14 13:40:00,41.58,41.62,41.55,41.57,23600.0,40.5069,40.5459,40.4777,40.4971,23600.0
2014-11-14 13:45:00,41.56,41.58,41.55,41.55,14200.0,40.4874,40.5069,40.4777,40.4777,14200.0
2014-11-14 13:50:00,41.55,41.59,41.55,41.56,14300.0,40.4777,40.5166,40.4777,40.4874,14300.0
2014-11-14 13:55:00,41.56,41.57,41.5,41.5,15500.0,40.4874,40.4971,40.429,40.429,15500.0
2014-11-14 14:00:00,41.5,41.54,41.49,41.52,23100.0,40.429,40.4679,40.4192,40.4484,23100.0
2014-11-14 14:05:00,41.53,41.56,41.51,41.55,20500.0,40.4582,40.4874,40.4387,40.4777,20500.0
2014-11-14 14:10:00,41.55,41.57,41.49,41.52,49000.0,40.4777,40.4971,40.4192,40.4484,49000.0
2014-11-14 14:15:00,41.52,41.52,41.48,41.49,17400.0,40.4484,40.4484,40.4095,40.4192,17400.0
2014-11-14 14:20:00,41.49,41.5,41.46,41.47,14500.0,40.4192,40.429,40.39,40.3997,14500.0
2014-11-14 14:25:00,41.48,41.52,41.48,41.5,80600.0,40.4095,40.4484,40.4095,40.429,80600.0
2014-11-14 14:30:00,41.51,41.54,41.47,41.48,37900.0,40.4387,40.4679,40.3997,40.4095,37900.0
2014-11-14 14:35:00,41.49,41.5,41.47,41.5,23500.0,40.4192,40.429,40.3997,40.429,23500.0
2014-11-14 14:40:00,41.49,41.5,41.48,41.48,7600.0,40.4192,40.429,40.4095,40.4095,7600.0
2014-11-14 14:45:00,41.49,41.51,41.48,41.51,9500.0,40.4192,40.4387,40.4095,40.4387,9500.0
2014-11-14 14:50:00,41.51,41.51,41.47,41.48,8700.0,40.4387,40.4387,40.3997,40.4095,8700.0
2014-11-14 14:55:00,41.48,41.51,41.48,41.5,10600.0,40.4095,40.4387,40.4095,40.429,10600.0
2014-11-14 15:00:00,41.5,41.51,41.49,41.51,8100.0,40.429,40.4387,40.4192,40.4387,8100.0
2014-11-14 15:05:00,41.51,41.53,41.5,41.53,13000.0,40.4387,40.4582,40.429,40.4582,13000.0
2014-11-14 15:10:00,41.52,41.55,41.51,41.54,19300.0,40.4484,40.4777,40.4387,40.4679,19300.0
2014-11-14 15:15:00,41.54,41.56,41.53,41.54,52900.0,40.4679,40.4874,40.4582,40.4679,52900.0
2014-11-14 15:20:00,41.54,41.56,41.52,41.55,40600.0,40.4679,40.4874,40.4484,40.4777,40600.0
2014-11-14 15:25:00,41.55,41.56,41.5,41.54,77300.0,40.4777,40.4874,40.429,40.4679,77300.0
2014-11-14 15:30:00,41.55,41.55,41.52,41.55,70900.0,40.4777,40.4777,40.4484,40.4777,70900.0
2014-11-14 15:35:00,41.55,41.61,41.52,41.52,82500.0,40.4777,40.5361,40.4484,40.4484,82500.0
2014-11-14 15:40:00,41.53,41.54,41.51,41.53,14000.0,40.4582,40.4679,40.4387,40.4582,14000.0
2014-11-14 15:45:00,41.53,41.53,41.45,41.46,64200.0,40.4582,40.4582,40.3802,40.39,64200.0
2014-11-14 15:50:00,41.44,41.46,41.37,41.44,166100.0,40.3705,40.39,40.3023,40.3705,166100.0
2014-11-14 15:55:00,41.43,41.49,41.41,41.48,143900.0,40.3608,40.4192,40.3413,40.4095,143900.0
2014-11-17 09:30:00,41.4,41.95,41.2,41.34,144600.0,40.3315,40.8673,40.1367,40.2731,144600.0
2014-11-17 09:35:00,41.27,41.43,41.27,41.32,54800.0,40.2049,40.3608,40.2049,40.2536,54800.0
2014-11-17 09:40:00,41.33,41.47,41.27,41.43,36400.0,40.2633,40.3997,40.2049,40.3608,36400.0
2014-11-17 09:45:00,41.42,41.48,41.36,41.47,26100.0,40.351,40.4095,40.2926,40.3997,26100.0
2014-11-17 09:50:00,41.47,41.5,41.41,41.48,44100.0,40.3997,40.429,40.3413,40.4095,44100.0
2014-11-17 09:55:00,41.46,41.55,41.44,41.55,51200.0,40.39,40.4777,40.3705,40.4777,51200.0
2014-11-17 10:00:00,41.54,41.57,41.41,41.41,59800.0,40.4679,40.4971,40.3413,40.3413,59800.0
2014-11-17 10:05:00,41.4,41.59,41.39,41.56,277600.0,40.3315,40.5166,40.3218,40.4874,277600.0
2014-11-17 10:10:00,41.57,41.58,41.48,41.55,72400.0,40.4971,40.5069,40.4095,40.4777,72400.0
2014-11-17 10:15:00,41.55,41.59,41.45,41.55,57000.0,40.4777,40.5166,40.3802,40.4777,57000.0
2014-11-17 10:20:00,41.53,41.53,41.45,41.47,32400.0,40.4582,40.4582,40.3802,40.3997,32400.0
2014-11-17 10:25:00,41.46,41.52,41.42,41.45,65200.0,40.39,40.4484,40.351,40.3802,65200.0
2014-11-17 10:30:00,41.45,41.49,41.41,41.45,36200.0,40.3802,40.4192,40.3413,40.3802,36200.0
2014-11-17 10:35:00,41.45,41.48,41.42,41.46,25400.0,40.3802,40.4095,40.351,40.39,25400.0
2014-11-17 10:40:00,41.45,41.48,41.42,41.46,69200.0,40.3802,40.4095,40.351,40.39,69200.0
2014-11-17 10:45:00,41.47,41.47,41.34,41.41,48400.0,40.3997,40.3997,40.2731,40.3413,48400.0
2014-11-17 10:50:00,41.41,41.43,41.38,41.43,41200.0,40.3413,40.3608,40.3121,40.3608,41200.0
2014-11-17 10:55:00,41.43,41.48,41.42,41.47,36200.0,40.3608,40.4095,40.351,40.3997,36200.0
2014-11-17 11:00:00,41.47,41.48,41.4,41.41,36600.0,40.3997,40.4095,40.3315,40.3413,36600.0
2014-11-17 11:05:00,41.41,41.45,41.38,41.38,62000.0,40.3413,40.3802,40.3121,40.3121,62000.0
2014-11-17 11:10:00,41.38,41.4,41.34,41.37,46000.0,40.3121,40.3315,40.2731,40.3023,46000.0
2014-11-17 11:15:00,41.36,41.41,41.36,41.41,31000.0,40.2926,40.3413,40.2926,40.3413,31000.0
2014-11-17 11:20:00,41.41,41.41,41.34,41.34,25800.0,40.3413,40.3413,40.2731,40.2731,25800.0
2014-11-17 11:25:00,41.35,41.37,41.32,41.33,65600.0,40.2828,40.3023,40.2536,40.2633,65600.0
2014-11-17 11:30:00,41.33,41.37,41.3,41.36,54800.0,40.2633,40.3023,40.2341,40.2926,54800.0
2014-11-17 11:35:00,41.35,41.39,41.34,41.39,33400.0,40.2828,40.3218,40.2731,40.3218,33400.0
2014-11-17 11:40:00,41.4,41.44,41.36,41.42,38400.0,40.3315,40.3705,40.2926,40.351,38400.0
2014-11-17 11:45:00,41.42,41.51,41.42,41.5,27400.0,40.351,40.4387,40.351,40.429,27400.0
2014-11-17 11:50:00,41.51,41.52,41.43,41.49,32200.0,40.4387,40.4484,40.3608,40.4192,32200.0
2014-11-17 11:55:00,41.5,41.51,41.43,41.49,19400.0,40.429,40.4387,40.3608,40.4192,19400.0
2014-11-17 12:00:00,41.48,41.52,41.47,41.49,20600.0,40.4095,40.4484,40.3997,40.4192,20600.0
2014-11-17 12:05:00,41.49,41.52,41.44,41.44,25800.0,40.4192,40.4484,40.3705,40.3705,25800.0
2014-11-17 12:10:00,41.45,41.52,41.44,41.52,50200.0,40.3802,40.4484,40.3705,40.4484,50200.0
2014-11-17 12:15:00,41.51,41.52,41.5,41.5,33800.0,40.4387,40.4484,40.429,40.429,33800.0
2014-11-17 12:20:00,41.49,41.52,41.49,41.51,29400.0,40.4192,40.4484,40.4192,40.4387,29400.0
2014-11-17 12:25:00,41.51,41.52,41.46,41.46,26800.0,40.4387,40.4484,40.39,40.39,26800.0
2014-11-17 12:30:00,41.46,41.49,41.46,41.47,13400.0,40.39,40.4192,40.39,40.3997,13400.0
2014-11-17 12:35:00,41.47,41.49,41.45,41.46,21400.0,40.3997,40.4192,40.3802,40.39,21400.0
2014-11-17 12:40:00,41.45,41.52,41.45,41.45,29600.0,40.3802,40.4484,40.3802,40.3802,29600.0
2014-11-17 12:45:00,41.45,41.5,41.45,41.47,11000.0,40.3802,40.429,40.3802,40.3997,11000.0
2014-11-17 12:50:00,41.46,41.48,41.45,41.47,18200.0,40.39,40.4095,40.3802,40.3997,18200.0
2014-11-17 12:55:00,41.46,41.46,41.36,41.39,28600.0,40.39,40.39,40.2926,40.3218,28600.0
2014-11-17 13:00:00,41.38,41.43,41.37,41.42,34000.0,40.3121,40.3608,40.3023,40.351,34000.0
2014-11-17 13:05:00,41.43,41.5,41.42,41.48,16200.0,40.3608,40.429,40.351,40.4095,16200.0
2014-11-17 13:10:00,41.48,41.49,41.46,41.48,12400.0,40.4095,40.4192,40.39,40.4095,12400.0
2014-11-17 13:15:00,41.49,41.58,41.49,41.53,41400.0,40.4192,40.5069,40.4192,40.4582,41400.0
2014-11-17 13:20:00,41.53,41.55,41.52,41.55,17600.0,40.4582,40.4777,40.4484,40.4777,17600.0
2014-11-17 13:25:00,41.55,41.55,41.49,41.51,26600.0,40.4777,40.4777,40.4192,40.4387,26600.0
2014-11-17 13:30:00,41.52,41.55,41.51,41.54,23000.0,40.4484,40.4777,40.4387,40.4679,23000.0
2014-11-17 13:35:00,41.54,41.55,41.51,41.52,35600.0,40.4679,40.4777,40.4387,40.4484,35600.0
2014-11-17 13:40:00,41.53,41.57,41.53,41.55,33600.0,40.4582,40.4971,40.4582,40.4777,33600.0
2014-11-17 13:45:00,41.54,41.54,41.47,41.48,31000.0,40.4679,40.4679,40.3997,40.4095,31000.0
2014-11-17 13:50:00,41.47,41.5,41.46,41.49,13400.0,40.3997,40.429,40.39,40.4192,13400.0
2014-11-17 13:55:00,41.48,41.51,41.48,41.49,29400.0,40.4095,40.4387,40.4095,40.4192,29400.0
2014-11-17 14:00:00,41.49,41.53,41.47,41.5,21000.0,40.4192,40.4582,40.3997,40.429,21000.0
2014-11-17 14:05:00,41.49,41.5,41.45,41.47,56200.0,40.4192,40.429,40.3802,40.3997,56200.0
2014-11-17 14:10:00,41.47,41.51,41.47,41.5,41400.0,40.3997,40.4387,40.3997,40.429,41400.0
2014-11-17 14:15:00,41.5,41.51,41.46,41.49,21200.0,40.429,40.4387,40.39,40.4192,21200.0
2014-11-17 14:20:00,41.49,41.5,41.41,41.41,36600.0,40.4192,40.429,40.3413,40.3413,36600.0
2014-11-17 14:25:00,41.42,41.45,41.41,41.43,28000.0,40.351,40.3802,40.3413,40.3608,28000.0
2014-11-17 14:30:00,41.43,41.45,41.42,41.45,35200.0,40.3608,40.3802,40.351,40.3802,35200.0
2014-11-17 14:35:00,41.44,41.46,41.44,41.45,34000.0,40.3705,40.39,40.3705,40.3802,34000.0
2014-11-17 14:40:00,41.46,41.48,41.46,41.46,18000.0,40.39,40.4095,40.39,40.39,18000.0
2014-11-17 14:45:00,41.47,41.48,41.46,41.46,24600.0,40.3997,40.4095,40.39,40.39,24600.0
2014-11-17 14:50:00,41.45,41.53,41.45,41.51,20400.0,40.3802,40.4582,40.3802,40.4387,20400.0
2014-11-17 14:55:00,41.51,41.54,41.5,41.51,41800.0,40.4387,40.4679,40.429,40.4387,41800.0
2014-11-17 15:00:00,41.52,41.52,41.47,41.51,23600.0,40.4484,40.4484,40.3997,40.4387,23600.0
2014-11-17 15:05:00,41.5,41.52,41.48,41.51,50200.0,40.429,40.4484,40.4095,40.4387,50200.0
2014-11-17 15:10:00,41.5,41.52,41.47,41.49,49400.0,40.429,40.4484,40.3997,40.4192,49400.0
2014-11-17 15:15:00,41.5,41.52,41.45,41.49,63400.0,40.429,40.4484,40.3802,40.4192,63400.0
2014-11-17 15:20:00,41.48,41.48,41.44,41.46,38800.0,40.4095,40.4095,40.3705,40.39,38800.0
2014-11-17 15:25:00,41.46,41.48,41.43,41.43,53000.0,40.39,40.4095,40.3608,40.3608,53000.0
2014-11-17 15:30:00,41.43,41.46,41.42,41.43,75000.0,40.3608,40.39,40.351,40.3608,75000.0
2014-11-17 15:35:00,41.43,41.44,41.4,41.44,109200.0,40.3608,40.3705,40.3315,40.3705,109200.0
2014-11-17 15:40:00,41.44,41.44,41.39,41.42,149200.0,40.3705,40.3705,40.3218,40.351,149200.0
2014-11-17 15:45:00,41.41,41.43,41.38,41.39,139000.0,40.3413,40.3608,40.3121,40.3218,139000.0
2014-11-17 15:50:00,41.38,41.41,41.36,41.37,188200.0,40.3121,40.3413,40.2926,40.3023,188200.0
2014-11-17 15:55:00,41.37,41.41,41.35,41.41,262000.0,40.3023,40.3413,40.2828,40.3413,262000.0
2014-11-18 09:30:00,41.82,41.94,41.74,41.79,92900.0,40.7407,40.8576,40.6628,40.7115,92900.0
2014-11-18 09:35:00,41.79,41.94,41.74,41.84,55700.0,40.7115,40.8576,40.6628,40.7602,55700.0
2014-11-18 09:40:00,41.83,41.97,41.72,41.93,27100.0,40.7504,40.8868,40.6433,40.8479,27100.0
2014-11-18 09:45:00,41.94,42.08,41.92,41.93,61300.0,40.8576,40.994,40.8381,40.8479,61300.0
2014-11-18 09:50:00,41.95,42.01,41.87,41.97,56200.0,40.8673,40.9258,40.7894,40.8868,56200.0
2014-11-18 09:55:00,41.99,42.14,41.97,42.0,79900.0,40.9063,41.0524,40.8868,40.916,79900.0
2014-11-18 10:00:00,42.0,42.1,42.0,42.06,148500.0,40.916,41.0135,40.916,40.9745,148500.0
2014-11-18 10:05:00,42.06,42.15,42.04,42.15,84900.0,40.9745,41.0622,40.955,41.0622,84900.0
2014-11-18 10:10:00,42.15,42.2,42.11,42.12,67300.0,41.0622,41.1109,41.0232,41.033,67300.0
2014-11-18 10:15:00,42.12,42.15,42.1,42.13,19200.0,41.033,41.0622,41.0135,41.0427,19200.0
2014-11-18 10:20:00,42.12,42.12,42.06,42.06,13400.0,41.033,41.033,40.9745,40.9745,13400.0
2014-11-18 10:25:00,42.05,42.07,41.98,42.03,46400.0,40.9648,40.9842,40.8966,40.9453,46400.0
2014-11-18 10:30:00,42.02,42.05,41.97,41.98,50000.0,40.9355,40.9648,40.8868,40.8966,50000.0
2014-11-18 10:35:00,41.96,42.01,41.92,42.01,40300.0,40.8771,40.9258,40.8381,40.9258,40300.0
2014-11-18 10:40:00,42.01,42.08,42.0,42.07,19700.0,40.9258,40.994,40.916,40.9842,19700.0
2014-11-18 10:45:00,42.08,42.26,42.08,42.24,29100.0,40.994,41.1693,40.994,41.1499,29100.0
2014-11-18 10:50:00,42.24,42.29,42.24,42.29,25500.0,41.1499,41.1986,41.1499,41.1986,25500.0
2014-11-18 10:55:00,42.3,42.38,42.3,42.36,40700.0,41.2083,41.2862,41.2083,41.2668,40700.0
2014-11-18 11:00:00,42.36,42.38,42.29,42.32,54300.0,41.2668,41.2862,41.1986,41.2278,54300.0
2014-11-18 11:05:00,42.33,42.52,42.3,42.5,60000.0,41.2375,41.4226,41.2083,41.4031,60000.0
2014-11-18 11:10:00,42.5,42.51,42.45,42.46,31800.0,41.4031,41.4129,41.3544,41.3642,31800.0
2014-11-18 11:15:00,42.46,42.46,42.4,42.4,20400.0,41.3642,41.3642,41.3057,41.3057,20400.0
2014-11-18 11:20:00,42.4,42.4,42.37,42.38,22000.0,41.3057,41.3057,41.2765,41.2862,22000.0
2014-11-18 11:25:00,42.39,42.39,42.35,42.36,34500.0,41.296,41.296,41.257,41.2668,34500.0
2014-11-18 11:30:00,42.35,42.38,42.34,42.34,41100.0,41.257,41.2862,41.2473,41.2473,41100.0
2014-11-18 11:35:00,42.35,42.47,42.34,42.46,73200.0,41.257,41.3739,41.2473,41.3642,73200.0
2014-11-18 11:40:00,42.46,42.49,42.45,42.48,34500.0,41.3642,41.3934,41.3544,41.3837,34500.0
2014-11-18 11:45:00,42.48,42.59,42.48,42.55,28500.0,41.3837,41.4908,41.3837,41.4519,28500.0
2014-11-18 11:50:00,42.54,42.57,42.5,42.55,31400.0,41.4421,41.4713,41.4031,41.4519,31400.0
2014-11-18 11:55:00,42.55,42.63,42.55,42.62,20400.0,41.4519,41.5298,41.4519,41.52,20400.0
2014-11-18 12:00:00,42.61,42.61,42.55,42.6,32700.0,41.5103,41.5103,41.4519,41.5006,32700.0
2014-11-18 12:05:00,42.59,42.6,42.55,42.58,31200.0,41.4908,41.5006,41.4519,41.4811,31200.0
2014-11-18 12:10:00,42.58,42.6,42.56,42.57,25700.0,41.4811,41.5006,41.4616,41.4713,25700.0
2014-11-18 12:15:00,42.56,42.62,42.53,42.59,28300.0,41.4616,41.52,41.4324,41.4908,28300.0
2014-11-18 12:20:00,42.59,42.65,42.59,42.62,27300.0,41.4908,41.5493,41.4908,41.52,27300.0
2014-11-18 12:25:00,42.61,42.71,42.61,42.67,35300.0,41.5103,41.6077,41.5103,41.5688,35300.0
2014-11-18 12:30:00,42.67,42.77,42.66,42.76,57800.0,41.5688,41.6662,41.559,41.6564,57800.0
2014-11-18 12:35:00,42.76,42.82,42.7,42.71,44500.0,41.6564,41.7149,41.598,41.6077,44500.0
2014-11-18 12:40:00,42.71,42.76,42.71,42.74,19300.0,41.6077,41.6564,41.6077,41.637,19300.0
2014-11-18 12:45:00,42.74,42.77,42.73,42.76,18700.0,41.637,41.6662,41.6272,41.6564,18700.0
2014-11-18 12:50:00,42.75,42.79,42.75,42.77,17300.0,41.6467,41.6857,41.6467,41.6662,17300.0
2014-11-18 12:55:00,42.76,42.85,42.76,42.85,18500.0,41.6564,41.7441,41.6564,41.7441,18500.0
2014-11-18 13:00:00,42.85,42.86,42.81,42.84,24500.0,41.7441,41.7539,41.7051,41.7344,24500.0
2014-11-18 13:05:00,42.84,42.85,42.76,42.76,17100.0,41.7344,41.7441,41.6564,41.6564,17100.0
2014-11-18 13:10:00,42.76,42.81,42.75,42.77,29000.0,41.6564,41.7051,41.6467,41.6662,29000.0
2014-11-18 13:15:00,42.76,42.78,42.73,42.77,28000.0,41.6564,41.6759,41.6272,41.6662,28000.0
2014-11-18 13:20:00,42.78,42.82,42.78,42.8,28100.0,41.6759,41.7149,41.6759,41.6954,28100.0
2014-11-18 13:25:00,42.79,42.81,42.79,42.8,16700.0,41.6857,41.7051,41.6857,41.6954,16700.0
2014-11-18 13:30:00,42.79,42.8,42.77,42.8,10900.0,41.6857,41.6954,41.6662,41.6954,10900.0
2014-11-18 13:35:00,42.8,42.8,42.73,42.76,23500.0,41.6954,41.6954,41.6272,41.6564,23500.0
2014-11-18 13:40:00,42.76,42.77,42.63,42.66,58700.0,41.6564,41.6662,41.5298,41.559,58700.0
2014-11-18 13:45:00,42.65,42.72,42.64,42.7,30300.0,41.5493,41.6175,41.5395,41.598,30300.0
2014-11-18 13:50:00,42.69,42.75,42.68,42.73,22600.0,41.5882,41.6467,41.5785,41.6272,22600.0
2014-11-18 13:55:00,42.72,42.75,42.7,42.72,18000.0,41.6175,41.6467,41.598,41.6175,18000.0
2014-11-18 14:00:00,42.72,42.79,42.72,42.78,20000.0,41.6175,41.6857,41.6175,41.6759,20000.0
2014-11-18 14:05:00,42.78,42.81,42.78,42.81,12000.0,41.6759,41.7051,41.6759,41.7051,12000.0
2014-11-18 14:10:00,42.8,42.81,42.73,42.73,28500.0,41.6954,41.7051,41.6272,41.6272,28500.0
2014-11-18 14:15:00,42.73,42.76,42.73,42.76,13400.0,41.6272,41.6564,41.6272,41.6564,13400.0
2014-11-18 14:20:00,42.77,42.81,42.75,42.81,23100.0,41.6662,41.7051,41.6467,41.7051,23100.0
2014-11-18 14:25:00,42.8,42.83,42.79,42.82,24300.0,41.6954,41.7246,41.6857,41.7149,24300.0
2014-11-18 14:30:00,42.81,42.82,42.76,42.8,12900.0,41.7051,41.7149,41.6564,41.6954,12900.0
2014-11-18 14:35:00,42.8,42.84,42.79,42.8,35300.0,41.6954,41.7344,41.6857,41.6954,35300.0
2014-11-18 14:40:00,42.8,42.8,42.75,42.77,26700.0,41.6954,41.6954,41.6467,41.6662,26700.0
2014-11-18 14:45:00,42.77,42.78,42.74,42.75,17900.0,41.6662,41.6759,41.637,41.6467,17900.0
2014-11-18 14:50:00,42.76,42.77,42.74,42.74,14800.0,41.6564,41.6662,41.637,41.637,14800.0
2014-11-18 14:55:00,42.74,42.75,42.66,42.69,31900.0,41.637,41.6467,41.559,41.5882,31900.0
2014-11-18 15:00:00,42.7,42.75,42.69,42.74,23700.0,41.598,41.6467,41.5882,41.637,23700.0
2014-11-18 15:05:00,42.73,42.78,42.72,42.77,21200.0,41.6272,41.6759,41.6175,41.6662,21200.0
2014-11-18 15:10:00,42.77,42.78,42.77,42.77,15100.0,41.6662,41.6759,41.6662,41.6662,15100.0
2014-11-18 15:15:00,42.77,42.78,42.77,42.77,26500.0,41.6662,41.6759,41.6662,41.6662,26500.0
2014-11-18 15:20:00,42.77,42.8,42.74,42.77,49600.0,41.6662,41.6954,41.637,41.6662,49600.0
2014-11-18 15:25:00,42.77,42.81,42.75,42.79,94100.0,41.6662,41.7051,41.6467,41.6857,94100.0
2014-11-18 15:30:00,42.78,42.79,42.76,42.77,55600.0,41.6759,41.6857,41.6564,41.6662,55600.0
2014-11-18 15:35:00,42.77,42.81,42.75,42.8,114400.0,41.6662,41.7051,41.6467,41.6954,114400.0
2014-11-18 15:40:00,42.81,42.85,42.8,42.83,104700.0,41.7051,41.7441,41.6954,41.7246,104700.0
2014-11-18 15:45:00,42.83,42.88,42.82,42.87,138000.0,41.7246,41.7733,41.7149,41.7636,138000.0
2014-11-18 15:50:00,42.88,42.89,42.84,42.86,213000.0,41.7733,41.7831,41.7344,41.7539,213000.0
2014-11-18 15:55:00,42.85,42.88,42.84,42.87,196800.0,41.7441,41.7733,41.7344,41.7636,196800.0
2014-11-19 09:30:00,42.87,42.89,42.56,42.7,76400.0,41.7636,41.7831,41.4616,41.598,76400.0
2014-11-19 09:35:00,42.7,42.72,42.56,42.68,23800.0,41.598,41.6175,41.4616,41.5785,23800.0
2014-11-19 09:40:00,42.7,42.7,42.62,42.68,22100.0,41.598,41.598,41.52,41.5785,22100.0
2014-11-19 09:45:00,42.66,42.68,42.62,42.64,34100.0,41.559,41.5785,41.52,41.5395,34100.0
2014-11-19 09:50:00,42.64,42.66,42.55,42.55,48500.0,41.5395,41.559,41.4519,41.4519,48500.0
2014-11-19 09:55:00,42.55,42.57,42.5,42.52,68000.0,41.4519,41.4713,41.4031,41.4226,68000.0
2014-11-19 10:00:00,42.52,42.54,42.47,42.5,97100.0,41.4226,41.4421,41.3739,41.4031,97100.0
2014-11-19 10:05:00,42.5,42.5,42.42,42.5,134600.0,41.4031,41.4031,41.3252,41.4031,134600.0
2014-11-19 10:10:00,42.49,42.5,42.4,42.43,60400.0,41.3934,41.4031,41.3057,41.335,60400.0
2014-11-19 10:15:00,42.43,42.46,42.38,42.39,70300.0,41.335,41.3642,41.2862,41.296,70300.0
2014-11-19 10:20:00,42.4,42.44,42.39,42.43,88700.0,41.3057,41.3447,41.296,41.335,88700.0
2014-11-19 10:25:00,42.43,42.47,42.4,42.46,28300.0,41.335,41.3739,41.3057,41.3642,28300.0
2014-11-19 10:30:00,42.46,42.48,42.41,42.41,21300.0,41.3642,41.3837,41.3155,41.3155,21300.0
2014-11-19 10:35:00,42.4,42.44,42.4,42.4,39900.0,41.3057,41.3447,41.3057,41.3057,39900.0
2014-11-19 10:40:00,42.4,42.48,42.4,42.46,52700.0,41.3057,41.3837,41.3057,41.3642,52700.0
2014-11-19 10:45:00,42.46,42.46,42.4,42.4,27400.0,41.3642,41.3642,41.3057,41.3057,27400.0
2014-11-19 10:50:00,42.4,42.45,42.4,42.41,28400.0,41.3057,41.3544,41.3057,41.3155,28400.0
2014-11-19 10:55:00,42.41,42.43,42.35,42.42,99000.0,41.3155,41.335,41.257,41.3252,99000.0
2014-11-19 11:00:00,42.42,42.45,42.38,42.41,56600.0,41.3252,41.3544,41.2862,41.3155,56600.0
2014-11-19 11:05:00,42.41,42.48,42.4,42.48,33600.0,41.3155,41.3837,41.3057,41.3837,33600.0
2014-11-19 11:10:00,42.47,42.52,42.41,42.52,22800.0,41.3739,41.4226,41.3155,41.4226,22800.0
2014-11-19 11:15:00,42.52,42.53,42.49,42.49,10900.0,41.4226,41.4324,41.3934,41.3934,10900.0
2014-11-19 11:20:00,42.49,42.55,42.49,42.55,18100.0,41.3934,41.4519,41.3934,41.4519,18100.0
2014-11-19 11:25:00,42.55,42.56,42.51,42.51,18000.0,41.4519,41.4616,41.4129,41.4129,18000.0
2014-11-19 11:30:00,42.51,42.61,42.5,42.6,70700.0,41.4129,41.5103,41.4031,41.5006,70700.0
2014-11-19 11:35:00,42.6,42.62,42.57,42.6,19100.0,41.5006,41.52,41.4713,41.5006,19100.0
2014-11-19 11:40:00,42.6,42.73,42.59,42.73,31100.0,41.5006,41.6272,41.4908,41.6272,31100.0
2014-11-19 11:45:00,42.73,42.8,42.73,42.77,18400.0,41.6272,41.6954,41.6272,41.6662,18400.0
2014-11-19 11:50:00,42.76,42.76,42.65,42.65,9400.0,41.6564,41.6564,41.5493,41.5493,9400.0
2014-11-19 11:55:00,42.65,42.71,42.65,42.71,21200.0,41.5493,41.6077,41.5493,41.6077,21200.0
2014-11-19 12:00:00,42.72,42.82,42.71,42.8,71500.0,41.6175,41.7149,41.6077,41.6954,71500.0
2014-11-19 12:05:00,42.81,42.86,42.8,42.85,37900.0,41.7051,41.7539,41.6954,41.7441,37900.0
2014-11-19 12:10:00,42.84,42.89,42.83,42.83,34000.0,41.7344,41.7831,41.7246,41.7246,34000.0
2014-11-19 12:15:00,42.84,42.9,42.82,42.89,29600.0,41.7344,41.7928,41.7149,41.7831,29600.0
2014-11-19 12:20:00,42.88,42.97,42.86,42.96,51800.0,41.7733,41.861,41.7539,41.8513,51800.0
2014-11-19 12:25:00,42.96,42.98,42.94,42.98,23500.0,41.8513,41.8708,41.8318,41.8708,23500.0
2014-11-19 12:30:00,42.97,43.0,42.96,42.99,31100.0,41.861,41.8902,41.8513,41.8805,31100.0
2014-11-19 12:35:00,42.99,42.99,42.96,42.96,24100.0,41.8805,41.8805,41.8513,41.8513,24100.0
2014-11-19 12:40:00,42.97,42.98,42.95,42.96,26600.0,41.861,41.8708,41.8415,41.8513,26600.0
2014-11-19 12:45:00,42.98,43.0,42.95,42.95,20300.0,41.8708,41.8902,41.8415,41.8415,20300.0
2014-11-19 12:50:00,42.95,43.0,42.91,42.91,31900.0,41.8415,41.8902,41.8026,41.8026,31900.0
2014-11-19 12:55:00,42.91,42.98,42.9,42.98,24300.0,41.8026,41.8708,41.7928,41.8708,24300.0
2014-11-19 13:00:00,42.98,43.03,42.96,43.01,52000.0,41.8708,41.9195,41.8513,41.9,52000.0
2014-11-19 13:05:00,43.0,43.03,42.99,43.0,34500.0,41.8902,41.9195,41.8805,41.8902,34500.0
2014-11-19 13:10:00,43.0,43.0,42.91,42.91,27200.0,41.8902,41.8902,41.8026,41.8026,27200.0
2014-11-19 13:15:00,42.91,43.01,42.9,42.98,48400.0,41.8026,41.9,41.7928,41.8708,48400.0
2014-11-19 13:20:00,42.98,43.01,42.96,43.01,22100.0,41.8708,41.9,41.8513,41.9,22100.0
2014-11-19 13:25:00,43.0,43.05,42.99,43.01,35700.0,41.8902,41.939,41.8805,41.9,35700.0
2014-11-19 13:30:00,43.0,43.07,43.0,43.06,44200.0,41.8902,41.9584,41.8902,41.9487,44200.0
2014-11-19 13:35:00,43.06,43.08,43.02,43.07,45600.0,41.9487,41.9682,41.9097,41.9584,45600.0
2014-11-19 13:40:00,43.07,43.08,43.05,43.08,17200.0,41.9584,41.9682,41.939,41.9682,17200.0
2014-11-19 13:45:00,43.08,43.09,43.05,43.07,53700.0,41.9682,41.9779,41.939,41.9584,53700.0
2014-11-19 13:50:00,43.08,43.1,43.06,43.09,163000.0,41.9682,41.9877,41.9487,41.9779,163000.0
2014-11-19 13:55:00,43.09,43.09,43.06,43.09,57700.0,41.9779,41.9779,41.9487,41.9779,57700.0
2014-11-19 14:00:00,43.09,43.27,43.07,43.22,96900.0,41.9779,42.1533,41.9584,42.1046,96900.0
2014-11-19 14:05:00,43.22,43.24,43.18,43.23,36300.0,42.1046,42.124,42.0656,42.1143,36300.0
2014-11-19 14:10:00,43.23,43.31,43.22,43.27,51700.0,42.1143,42.1922,42.1046,42.1533,51700.0
2014-11-19 14:15:00,43.28,43.38,43.28,43.37,51000.0,42.163,42.2604,42.163,42.2507,51000.0
2014-11-19 14:20:00,43.37,43.38,43.27,43.3,115800.0,42.2507,42.2604,42.1533,42.1825,115800.0
2014-11-19 14:25:00,43.3,43.31,43.23,43.25,44400.0,42.1825,42.1922,42.1143,42.1338,44400.0
2014-11-19 14:30:00,43.23,43.37,43.22,43.36,79000.0,42.1143,42.2507,42.1046,42.2409,79000.0
2014-11-19 14:35:00,43.36,43.49,43.33,43.45,144600.0,42.2409,42.3676,42.2117,42.3286,144600.0
2014-11-19 14:40:00,43.45,43.5,43.42,43.45,66000.0,42.3286,42.3773,42.2994,42.3286,66000.0
2014-11-19 14:45:00,43.46,43.51,43.38,43.4,147700.0,42.3384,42.3871,42.2604,42.2799,147700.0
2014-11-19 14:50:00,43.4,43.58,43.4,43.58,107500.0,42.2799,42.4553,42.2799,42.4553,107500.0
2014-11-19 14:55:00,43.59,43.67,43.57,43.66,84000.0,42.465,42.5429,42.4455,42.5332,84000.0
2014-11-19 15:00:00,43.65,43.73,43.61,43.7,192000.0,42.5235,42.6014,42.4845,42.5722,192000.0
2014-11-19 15:05:00,43.7,43.71,43.66,43.7,183400.0,42.5722,42.5819,42.5332,42.5722,183400.0
2014-11-19 15:10:00,43.7,43.71,43.54,43.56,211800.0,42.5722,42.5819,42.4163,42.4358,211800.0
2014-11-19 15:15:00,43.56,43.6,43.54,43.58,185300.0,42.4358,42.4748,42.4163,42.4553,185300.0
2014-11-19 15:20:00,43.58,43.6,43.55,43.58,176700.0,42.4553,42.4748,42.426,42.4553,176700.0
2014-11-19 15:25:00,43.57,43.57,43.42,43.43,87200.0,42.4455,42.4455,42.2994,42.3091,87200.0
2014-11-19 15:30:00,43.43,43.56,43.42,43.55,112000.0,42.3091,42.4358,42.2994,42.426,112000.0
2014-11-19 15:35:00,43.55,43.56,43.48,43.48,110000.0,42.426,42.4358,42.3579,42.3579,110000.0
2014-11-19 15:40:00,43.49,43.49,43.39,43.44,170900.0,42.3676,42.3676,42.2702,42.3189,170900.0
2014-11-19 15:45:00,43.45,43.51,43.39,43.5,252800.0,42.3286,42.3871,42.2702,42.3773,252800.0
2014-11-19 15:50:00,43.49,43.53,43.45,43.45,310100.0,42.3676,42.4066,42.3286,42.3286,310100.0
2014-11-19 15:55:00,43.46,43.46,43.44,43.45,196700.0,42.3384,42.3384,42.3189,42.3286,196700.0
2014-11-20 09:30:00,43.26,43.41,43.07,43.28,96200.0,42.1435,42.2897,41.9584,42.163,96200.0
2014-11-20 09:35:00,43.28,43.36,43.23,43.25,31100.0,42.163,42.2409,42.1143,42.1338,31100.0
2014-11-20 09:40:00,43.25,43.36,43.23,43.27,43200.0,42.1338,42.2409,42.1143,42.1533,43200.0
2014-11-20 09:45:00,43.26,43.32,43.19,43.21,70300.0,42.1435,42.202,42.0753,42.0948,70300.0
2014-11-20 09:50:00,43.19,43.29,43.11,43.29,66000.0,42.0753,42.1728,41.9974,42.1728,66000.0
2014-11-20 09:55:00,43.27,43.28,43.16,43.17,85400.0,42.1533,42.163,42.0461,42.0559,85400.0
2014-11-20 10:00:00,43.16,43.26,43.15,43.2,77900.0,42.0461,42.1435,42.0364,42.0851,77900.0
2014-11-20 10:05:00,43.2,43.29,43.19,43.25,209400.0,42.0851,42.1728,42.0753,42.1338,209400.0
2014-11-20 10:10:00,43.25,43.28,43.24,43.25,110400.0,42.1338,42.163,42.124,42.1338,110400.0
2014-11-20 10:15:00,43.24,43.27,43.18,43.2,101700.0,42.124,42.1533,42.0656,42.0851,101700.0
2014-11-20 10:20:00,43.2,43.26,43.19,43.21,78800.0,42.0851,42.1435,42.0753,42.0948,78800.0
2014-11-20 10:25:00,43.21,43.24,43.19,43.23,47700.0,42.0948,42.124,42.0753,42.1143,47700.0
2014-11-20 10:30:00,43.23,43.25,43.21,43.23,64200.0,42.1143,42.1338,42.0948,42.1143,64200.0
2014-11-20 10:35:00,43.24,43.26,43.18,43.21,51900.0,42.124,42.1435,42.0656,42.0948,51900.0
2014-11-20 10:40:00,43.21,43.26,43.21,43.25,68600.0,42.0948,42.1435,42.0948,42.1338,68600.0
2014-11-20 10:45:00,43.25,43.26,43.21,43.25,42900.0,42.1338,42.1435,42.0948,42.1338,42900.0
2014-11-20 10:50:00,43.25,43.25,43.2,43.25,28700.0,42.1338,42.1338,42.0851,42.1338,28700.0
2014-11-20 10:55:00,43.25,43.26,43.21,43.24,92800.0,42.1338,42.1435,42.0948,42.124,92800.0
2014-11-20 11:00:00,43.24,43.36,43.24,43.35,40800.0,42.124,42.2409,42.124,42.2312,40800.0
2014-11-20 11:05:00,43.35,43.38,43.28,43.3,68300.0,42.2312,42.2604,42.163,42.1825,68300.0
2014-11-20 11:10:00,43.3,43.35,43.27,43.33,50700.0,42.1825,42.2312,42.1533,42.2117,50700.0
2014-11-20 11:15:00,43.33,43.35,43.32,43.35,128200.0,42.2117,42.2312,42.202,42.2312,128200.0
2014-11-20 11:20:00,43.34,43.35,43.3,43.31,15000.0,42.2215,42.2312,42.1825,42.1922,15000.0
2014-11-20 11:25:00,43.31,43.34,43.28,43.33,19500.0,42.1922,42.2215,42.163,42.2117,19500.0
2014-11-20 11:30:00,43.33,43.36,43.33,43.34,16200.0,42.2117,42.2409,42.2117,42.2215,16200.0
2014-11-20 11:35:00,43.34,43.39,43.34,43.36,49700.0,42.2215,42.2702,42.2215,42.2409,49700.0
2014-11-20 11:40:00,43.36,43.36,43.34,43.35,21800.0,42.2409,42.2409,42.2215,42.2312,21800.0
2014-11-20 11:45:00,43.35,43.35,43.31,43.32,19400.0,42.2312,42.2312,42.1922,42.202,19400.0
2014-11-20 11:50:00,43.31,43.34,43.3,43.34,23100.0,42.1922,42.2215,42.1825,42.2215,23100.0
2014-11-20 11:55:00,43.34,43.35,43.3,43.31,23000.0,42.2215,42.2312,42.1825,42.1922,23000.0
2014-11-20 12:00:00,43.3,43.38,43.3,43.38,19000.0,42.1825,42.2604,42.1825,42.2604,19000.0
2014-11-20 12:05:00,43.39,43.48,43.39,43.47,43500.0,42.2702,42.3579,42.2702,42.3481,43500.0
2014-11-20 12:10:00,43.48,43.48,43.44,43.46,32200.0,42.3579,42.3579,42.3189,42.3384,32200.0
2014-11-20 12:15:00,43.46,43.48,43.43,43.44,55400.0,42.3384,42.3579,42.3091,42.3189,55400.0
2014-11-20 12:20:00,43.44,43.45,43.38,43.4,32100.0,42.3189,42.3286,42.2604,42.2799,32100.0
2014-11-20 12:25:00,43.4,43.41,43.38,43.39,16600.0,42.2799,42.2897,42.2604,42.2702,16600.0
2014-11-20 12:30:00,43.38,43.43,43.38,43.43,23100.0,42.2604,42.3091,42.2604,42.3091,23100.0
2014-11-20 12:35:00,43.43,43.44,43.41,43.42,57400.0,42.3091,42.3189,42.2897,42.2994,57400.0
2014-11-20 12:40:00,43.41,43.43,43.34,43.35,82200.0,42.2897,42.3091,42.2215,42.2312,82200.0
2014-11-20 12:45:00,43.35,43.35,43.31,43.31,56400.0,42.2312,42.2312,42.1922,42.1922,56400.0
2014-11-20 12:50:00,43.32,43.32,43.27,43.27,73000.0,42.202,42.202,42.1533,42.1533,73000.0
2014-11-20 12:55:00,43.27,43.32,43.26,43.31,50100.0,42.1533,42.202,42.1435,42.1922,50100.0
2014-11-20 13:00:00,43.32,43.33,43.28,43.32,41900.0,42.202,42.2117,42.163,42.202,41900.0
2014-11-20 13:05:00,43.31,43.31,43.25,43.26,16800.0,42.1922,42.1922,42.1338,42.1435,16800.0
2014-11-20 13:10:00,43.25,43.26,43.21,43.23,112000.0,42.1338,42.1435,42.0948,42.1143,112000.0
2014-11-20 13:15:00,43.24,43.25,43.2,43.2,116100.0,42.124,42.1338,42.0851,42.0851,116100.0
2014-11-20 13:20:00,43.2,43.22,43.2,43.22,36400.0,42.0851,42.1046,42.0851,42.1046,36400.0
2014-11-20 13:25:00,43.22,43.26,43.2,43.21,39300.0,42.1046,42.1435,42.0851,42.0948,39300.0
2014-11-20 13:30:00,43.21,43.24,43.19,43.23,43800.0,42.0948,42.124,42.0753,42.1143,43800.0
2014-11-20 13:35:00,43.23,43.23,43.18,43.18,64000.0,42.1143,42.1143,42.0656,42.0656,64000.0
2014-11-20 13:40:00,43.17,43.21,43.17,43.19,27600.0,42.0559,42.0948,42.0559,42.0753,27600.0
2014-11-20 13:45:00,43.19,43.22,43.18,43.21,43600.0,42.0753,42.1046,42.0656,42.0948,43600.0
2014-11-20 13:50:00,43.21,43.21,43.18,43.19,33700.0,42.0948,42.0948,42.0656,42.0753,33700.0
2014-11-20 13:55:00,43.19,43.2,43.15,43.18,80700.0,42.0753,42.0851,42.0364,42.0656,80700.0
2014-11-20 14:00:00,43.18,43.22,43.16,43.17,83100.0,42.0656,42.1046,42.0461,42.0559,83100.0
2014-11-20 14:05:00,43.18,43.2,43.16,43.16,30800.0,42.0656,42.0851,42.0461,42.0461,30800.0
2014-11-20 14:10:00,43.16,43.2,43.16,43.19,14300.0,42.0461,42.0851,42.0461,42.0753,14300.0
2014-11-20 14:15:00,43.19,43.2,43.16,43.16,73200.0,42.0753,42.0851,42.0461,42.0461,73200.0
2014-11-20 14:20:00,43.17,43.25,43.16,43.25,28800.0,42.0559,42.1338,42.0461,42.1338,28800.0
2014-11-20 14:25:00,43.25,43.3,43.25,43.28,31500.0,42.1338,42.1825,42.1338,42.163,31500.0
2014-11-20 14:30:00,43.27,43.28,43.15,43.16,93800.0,42.1533,42.163,42.0364,42.0461,93800.0
2014-11-20 14:35:00,43.15,43.17,43.14,43.16,119800.0,42.0364,42.0559,42.0266,42.0461,119800.0
2014-11-20 14:40:00,43.16,43.17,43.12,43.13,49700.0,42.0461,42.0559,42.0071,42.0169,49700.0
2014-11-20 14:45:00,43.13,43.19,43.12,43.19,24500.0,42.0169,42.0753,42.0071,42.0753,24500.0
2014-11-20 14:50:00,43.19,43.19,43.18,43.19,26300.0,42.0753,42.0753,42.0656,42.0753,26300.0
2014-11-20 14:55:00,43.19,43.2,43.15,43.15,61400.0,42.0753,42.0851,42.0364,42.0364,61400.0
2014-11-20 15:00:00,43.15,43.17,43.12,43.15,127700.0,42.0364,42.0559,42.0071,42.0364,127700.0
2014-11-20 15:05:00,43.16,43.18,43.15,43.18,29600.0,42.0461,42.0656,42.0364,42.0656,29600.0
2014-11-20 15:10:00,43.18,43.21,43.16,43.16,38000.0,42.0656,42.0948,42.0461,42.0461,38000.0
2014-11-20 15:15:00,43.16,43.2,43.16,43.18,40000.0,42.0461,42.0851,42.0461,42.0656,40000.0
2014-11-20 15:20:00,43.18,43.22,43.17,43.2,62700.0,42.0656,42.1046,42.0559,42.0851,62700.0
2014-11-20 15:25:00,43.2,43.23,43.14,43.16,97600.0,42.0851,42.1143,42.0266,42.0461,97600.0
2014-11-20 15:30:00,43.16,43.19,43.14,43.16,87200.0,42.0461,42.0753,42.0266,42.0461,87200.0
2014-11-20 15:35:00,43.16,43.24,43.13,43.23,154000.0,42.0461,42.124,42.0169,42.1143,154000.0
2014-11-20 15:40:00,43.23,43.24,43.19,43.19,50200.0,42.1143,42.124,42.0753,42.0753,50200.0
2014-11-20 15:45:00,43.19,43.19,43.14,43.15,163900.0,42.0753,42.0753,42.0266,42.0364,163900.0
2014-11-20 15:50:00,43.15,43.18,43.1,43.14,141200.0,42.0364,42.0656,41.9877,42.0266,141200.0
2014-11-20 15:55:00,43.14,43.15,43.09,43.15,260200.0,42.0266,42.0364,41.9779,42.0364,260200.0
2014-11-21 09:30:00,43.67,43.83,43.51,43.77,175900.0,42.5429,42.6988,42.3871,42.6404,175900.0
2014-11-21 09:35:00,43.79,43.8,43.73,43.79,46200.0,42.6599,42.6696,42.6014,42.6599,46200.0
2014-11-21 09:40:00,43.8,43.83,43.77,43.8,93500.0,42.6696,42.6988,42.6404,42.6696,93500.0
2014-11-21 09:45:00,43.8,43.83,43.77,43.8,37700.0,42.6696,42.6988,42.6404,42.6696,37700.0
2014-11-21 09:50:00,43.83,43.93,43.81,43.87,31400.0,42.6988,42.7962,42.6793,42.7378,31400.0
2014-11-21 09:55:00,43.87,43.95,43.83,43.94,60100.0,42.7378,42.8157,42.6988,42.806,60100.0
2014-11-21 10:00:00,43.93,44.06,43.93,44.02,108300.0,42.7962,42.9229,42.7962,42.8839,108300.0
2014-11-21 10:05:00,44.02,44.06,44.0,44.0,51500.0,42.8839,42.9229,42.8644,42.8644,51500.0
2014-11-21 10:10:00,44.0,44.01,43.89,43.9,119300.0,42.8644,42.8742,42.7573,42.767,119300.0
2014-11-21 10:15:00,43.91,43.94,43.88,43.9,122600.0,42.7768,42.806,42.7475,42.767,122600.0
2014-11-21 10:20:00,43.89,43.91,43.86,43.88,47400.0,42.7573,42.7768,42.728,42.7475,47400.0
2014-11-21 10:25:00,43.89,43.9,43.76,43.83,42600.0,42.7573,42.767,42.6306,42.6988,42600.0
2014-11-21 10:30:00,43.84,43.89,43.82,43.88,61100.0,42.7086,42.7573,42.6891,42.7475,61100.0
2014-11-21 10:35:00,43.88,43.92,43.84,43.9,23900.0,42.7475,42.7865,42.7086,42.767,23900.0
2014-11-21 10:40:00,43.92,43.94,43.87,43.88,13900.0,42.7865,42.806,42.7378,42.7475,13900.0
2014-11-21 10:45:00,43.88,43.91,43.77,43.78,32100.0,42.7475,42.7768,42.6404,42.6501,32100.0
2014-11-21 10:50:00,43.78,43.82,43.72,43.75,33200.0,42.6501,42.6891,42.5917,42.6209,33200.0
2014-11-21 10:55:00,43.76,43.76,43.64,43.7,27900.0,42.6306,42.6306,42.5137,42.5722,27900.0
2014-11-21 11:00:00,43.69,43.69,43.58,43.6,45500.0,42.5624,42.5624,42.4553,42.4748,45500.0
2014-11-21 11:05:00,43.6,43.61,43.48,43.51,119800.0,42.4748,42.4845,42.3579,42.3871,119800.0
2014-11-21 11:10:00,43.5,43.61,43.48,43.61,46000.0,42.3773,42.4845,42.3579,42.4845,46000.0
2014-11-21 11:15:00,43.61,43.68,43.61,43.64,9100.0,42.4845,42.5527,42.4845,42.5137,9100.0
2014-11-21 11:20:00,43.65,43.67,43.63,43.66,9400.0,42.5235,42.5429,42.504,42.5332,9400.0
2014-11-21 11:25:00,43.66,43.66,43.56,43.59,11600.0,42.5332,42.5332,42.4358,42.465,11600.0
2014-11-21 11:30:00,43.59,43.59,43.53,43.57,10800.0,42.465,42.465,42.4066,42.4455,10800.0
2014-11-21 11:35:00,43.56,43.58,43.46,43.48,56400.0,42.4358,42.4553,42.3384,42.3579,56400.0
2014-11-21 11:40:00,43.49,43.55,43.48,43.5,11100.0,42.3676,42.426,42.3579,42.3773,11100.0
2014-11-21 11:45:00,43.51,43.54,43.48,43.48,27300.0,42.3871,42.4163,42.3579,42.3579,27300.0
2014-11-21 11:50:00,43.49,43.54,43.49,43.5,61600.0,42.3676,42.4163,42.3676,42.3773,61600.0
2014-11-21 11:55:00,43.5,43.52,43.49,43.5,14300.0,42.3773,42.3968,42.3676,42.3773,14300.0
2014-11-21 12:00:00,43.51,43.53,43.49,43.51,13300.0,42.3871,42.4066,42.3676,42.3871,13300.0
2014-11-21 12:05:00,43.51,43.52,43.5,43.51,14600.0,42.3871,42.3968,42.3773,42.3871,14600.0
2014-11-21 12:10:00,43.52,43.53,43.47,43.47,57200.0,42.3968,42.4066,42.3481,42.3481,57200.0
2014-11-21 12:15:00,43.46,43.49,43.43,43.48,19200.0,42.3384,42.3676,42.3091,42.3579,19200.0
2014-11-21 12:20:00,43.47,43.49,43.44,43.48,22100.0,42.3481,42.3676,42.3189,42.3579,22100.0
2014-11-21 12:25:00,43.48,43.5,43.45,43.46,21900.0,42.3579,42.3773,42.3286,42.3384,21900.0
2014-11-21 12:30:00,43.47,43.52,43.46,43.46,10900.0,42.3481,42.3968,42.3384,42.3384,10900.0
2014-11-21 12:35:00,43.46,43.5,43.44,43.47,10900.0,42.3384,42.3773,42.3189,42.3481,10900.0
2014-11-21 12:40:00,43.46,43.5,43.44,43.46,9500.0,42.3384,42.3773,42.3189,42.3384,9500.0
2014-11-21 12:45:00,43.47,43.5,43.45,43.46,10900.0,42.3481,42.3773,42.3286,42.3384,10900.0
2014-11-21 12:50:00,43.46,43.5,43.44,43.47,18400.0,42.3384,42.3773,42.3189,42.3481,18400.0
2014-11-21 12:55:00,43.46,43.46,43.42,43.44,16200.0,42.3384,42.3384,42.2994,42.3189,16200.0
2014-11-21 13:00:00,43.45,43.46,43.4,43.44,14600.0,42.3286,42.3384,42.2799,42.3189,14600.0
2014-11-21 13:05:00,43.44,43.47,43.42,43.44,17400.0,42.3189,42.3481,42.2994,42.3189,17400.0
2014-11-21 13:10:00,43.44,43.49,43.44,43.49,29200.0,42.3189,42.3676,42.3189,42.3676,29200.0
2014-11-21 13:15:00,43.48,43.49,43.41,43.42,12900.0,42.3579,42.3676,42.2897,42.2994,12900.0
2014-11-21 13:20:00,43.41,43.47,43.41,43.46,12800.0,42.2897,42.3481,42.2897,42.3384,12800.0
2014-11-21 13:25:00,43.46,43.46,43.36,43.36,28500.0,42.3384,42.3384,42.2409,42.2409,28500.0
2014-11-21 13:30:00,43.35,43.36,43.27,43.34,20300.0,42.2312,42.2409,42.1533,42.2215,20300.0
2014-11-21 13:35:00,43.34,43.37,43.3,43.32,11200.0,42.2215,42.2507,42.1825,42.202,11200.0
2014-11-21 13:40:00,43.32,43.35,43.27,43.31,36600.0,42.202,42.2312,42.1533,42.1922,36600.0
2014-11-21 13:45:00,43.3,43.45,43.3,43.44,25700.0,42.1825,42.3286,42.1825,42.3189,25700.0
2014-11-21 13:50:00,43.45,43.53,43.44,43.52,25900.0,42.3286,42.4066,42.3189,42.3968,25900.0
2014-11-21 13:55:00,43.53,43.59,43.44,43.46,22100.0,42.4066,42.465,42.3189,42.3384,22100.0
2014-11-21 14:00:00,43.46,43.52,43.46,43.51,9900.0,42.3384,42.3968,42.3384,42.3871,9900.0
2014-11-21 14:05:00,43.51,43.56,43.49,43.53,19400.0,42.3871,42.4358,42.3676,42.4066,19400.0
2014-11-21 14:10:00,43.53,43.55,43.47,43.48,29500.0,42.4066,42.426,42.3481,42.3579,29500.0
2014-11-21 14:15:00,43.48,43.56,43.48,43.55,22600.0,42.3579,42.4358,42.3579,42.426,22600.0
2014-11-21 14:20:00,43.54,43.54,43.45,43.46,31900.0,42.4163,42.4163,42.3286,42.3384,31900.0
2014-11-21 14:25:00,43.46,43.46,43.37,43.37,22300.0,42.3384,42.3384,42.2507,42.2507,22300.0
2014-11-21 14:30:00,43.37,43.39,43.32,43.39,46600.0,42.2507,42.2702,42.202,42.2702,46600.0
2014-11-21 14:35:00,43.38,43.38,43.25,43.26,24700.0,42.2604,42.2604,42.1338,42.1435,24700.0
2014-11-21 14:40:00,43.26,43.35,43.25,43.33,20500.0,42.1435,42.2312,42.1338,42.2117,20500.0
2014-11-21 14:45:00,43.33,43.41,43.32,43.4,26500.0,42.2117,42.2897,42.202,42.2799,26500.0
2014-11-21 14:50:00,43.4,43.42,43.36,43.42,12000.0,42.2799,42.2994,42.2409,42.2994,12000.0
2014-11-21 14:55:00,43.43,43.43,43.37,43.39,18000.0,42.3091,42.3091,42.2507,42.2702,18000.0
2014-11-21 15:00:00,43.39,43.43,43.38,43.43,17000.0,42.2702,42.3091,42.2604,42.3091,17000.0
2014-11-21 15:05:00,43.44,43.47,43.41,43.46,42500.0,42.3189,42.3481,42.2897,42.3384,42500.0
2014-11-21 15:10:00,43.47,43.51,43.43,43.48,15600.0,42.3481,42.3871,42.3091,42.3579,15600.0
2014-11-21 15:15:00,43.48,43.5,43.43,43.46,19800.0,42.3579,42.3773,42.3091,42.3384,19800.0
2014-11-21 15:20:00,43.45,43.47,43.41,43.42,20800.0,42.3286,42.3481,42.2897,42.2994,20800.0
2014-11-21 15:25:00,43.43,43.45,43.42,43.45,27100.0,42.3091,42.3286,42.2994,42.3286,27100.0
2014-11-21 15:30:00,43.45,43.54,43.44,43.54,33100.0,42.3286,42.4163,42.3189,42.4163,33100.0
2014-11-21 15:35:00,43.54,43.57,43.44,43.44,88200.0,42.4163,42.4455,42.3189,42.3189,88200.0
2014-11-21 15:40:00,43.44,43.47,43.4,43.43,29300.0,42.3189,42.3481,42.2799,42.3091,29300.0
2014-11-21 15:45:00,43.43,43.43,43.37,43.41,48700.0,42.3091,42.3091,42.2507,42.2897,48700.0
2014-11-21 15:50:00,43.42,43.48,43.41,43.42,104100.0,42.2994,42.3579,42.2897,42.2994,104100.0
2014-11-21 15:55:00,43.43,43.5,43.43,43.5,118700.0,42.3091,42.3773,42.3091,42.3773,118700.0
2014-11-24 09:30:00,43.56,43.79,43.56,43.65,58700.0,42.4358,42.6599,42.4358,42.5235,58700.0
2014-11-24 09:35:00,43.68,43.72,43.6,43.72,30200.0,42.5527,42.5917,42.4748,42.5917,30200.0
2014-11-24 09:40:00,43.71,43.74,43.61,43.7,11000.0,42.5819,42.6111,42.4845,42.5722,11000.0
2014-11-24 09:45:00,43.72,43.74,43.65,43.66,17700.0,42.5917,42.6111,42.5235,42.5332,17700.0
2014-11-24 09:50:00,43.66,43.7,43.61,43.68,39900.0,42.5332,42.5722,42.4845,42.5527,39900.0
2014-11-24 09:55:00,43.69,43.69,43.6,43.63,18500.0,42.5624,42.5624,42.4748,42.504,18500.0
2014-11-24 10:00:00,43.64,43.69,43.59,43.61,18000.0,42.5137,42.5624,42.465,42.4845,18000.0
2014-11-24 10:05:00,43.63,43.69,43.56,43.64,58400.0,42.504,42.5624,42.4358,42.5137,58400.0
2014-11-24 10:10:00,43.64,43.69,43.61,43.67,19600.0,42.5137,42.5624,42.4845,42.5429,19600.0
2014-11-24 10:15:00,43.68,43.7,43.59,43.63,19000.0,42.5527,42.5722,42.465,42.504,19000.0
2014-11-24 10:20:00,43.64,43.67,43.6,43.65,42900.0,42.5137,42.5429,42.4748,42.5235,42900.0
2014-11-24 10:25:00,43.65,43.68,43.62,43.65,14300.0,42.5235,42.5527,42.4942,42.5235,14300.0
2014-11-24 10:30:00,43.66,43.66,43.59,43.6,18700.0,42.5332,42.5332,42.465,42.4748,18700.0
2014-11-24 10:35:00,43.59,43.6,43.51,43.52,18500.0,42.465,42.4748,42.3871,42.3968,18500.0
2014-11-24 10:40:00,43.52,43.63,43.52,43.62,21700.0,42.3968,42.504,42.3968,42.4942,21700.0
2014-11-24 10:45:00,43.61,43.64,43.6,43.63,24700.0,42.4845,42.5137,42.4748,42.504,24700.0
2014-11-24 10:50:00,43.63,43.66,43.6,43.62,15000.0,42.504,42.5332,42.4748,42.4942,15000.0
2014-11-24 10:55:00,43.62,43.64,43.57,43.57,21400.0,42.4942,42.5137,42.4455,42.4455,21400.0
2014-11-24 11:00:00,43.57,43.59,43.56,43.57,12800.0,42.4455,42.465,42.4358,42.4455,12800.0
2014-11-24 11:05:00,43.57,43.58,43.51,43.57,35500.0,42.4455,42.4553,42.3871,42.4455,35500.0
2014-11-24 11:10:00,43.57,43.59,43.55,43.58,22300.0,42.4455,42.465,42.426,42.4553,22300.0
2014-11-24 11:15:00,43.57,43.59,43.55,43.58,23700.0,42.4455,42.465,42.426,42.4553,23700.0
2014-11-24 11:20:00,43.59,43.63,43.58,43.62,28700.0,42.465,42.504,42.4553,42.4942,28700.0
2014-11-24 11:25:00,43.62,43.63,43.6,43.63,21400.0,42.4942,42.504,42.4748,42.504,21400.0
2014-11-24 11:30:00,43.65,43.66,43.62,43.63,14000.0,42.5235,42.5332,42.4942,42.504,14000.0
2014-11-24 11:35:00,43.62,43.63,43.6,43.63,15500.0,42.4942,42.504,42.4748,42.504,15500.0
2014-11-24 11:40:00,43.63,43.63,43.59,43.6,34700.0,42.504,42.504,42.465,42.4748,34700.0
2014-11-24 11:45:00,43.59,43.61,43.57,43.59,15900.0,42.465,42.4845,42.4455,42.465,15900.0
2014-11-24 11:50:00,43.6,43.61,43.57,43.6,10500.0,42.4748,42.4845,42.4455,42.4748,10500.0
2014-11-24 11:55:00,43.6,43.62,43.57,43.61,8500.0,42.4748,42.4942,42.4455,42.4845,8500.0
2014-11-24 12:00:00,43.61,43.64,43.6,43.63,11000.0,42.4845,42.5137,42.4748,42.504,11000.0
2014-11-24 12:05:00,43.63,43.66,43.59,43.61,30400.0,42.504,42.5332,42.465,42.4845,30400.0
2014-11-24 12:10:00,43.6,43.63,43.59,43.61,11000.0,42.4748,42.504,42.465,42.4845,11000.0
2014-11-24 12:15:00,43.61,43.62,43.58,43.61,10400.0,42.4845,42.4942,42.4553,42.4845,10400.0
2014-11-24 12:20:00,43.61,43.61,43.59,43.61,9100.0,42.4845,42.4845,42.465,42.4845,9100.0
2014-11-24 12:25:00,43.62,43.63,43.59,43.61,14800.0,42.4942,42.504,42.465,42.4845,14800.0
2014-11-24 12:30:00,43.62,43.63,43.59,43.63,7500.0,42.4942,42.504,42.465,42.504,7500.0
2014-11-24 12:35:00,43.63,43.64,43.61,43.61,15000.0,42.504,42.5137,42.4845,42.4845,15000.0
2014-11-24 12:40:00,43.61,43.61,43.57,43.58,48400.0,42.4845,42.4845,42.4455,42.4553,48400.0
2014-11-24 12:45:00,43.59,43.6,43.57,43.59,12000.0,42.465,42.4748,42.4455,42.465,12000.0
2014-11-24 12:50:00,43.6,43.61,43.58,43.58,9300.0,42.4748,42.4845,42.4553,42.4553,9300.0
2014-11-24 12:55:00,43.58,43.59,43.52,43.57,50700.0,42.4553,42.465,42.3968,42.4455,50700.0
2014-11-24 13:00:00,43.56,43.57,43.54,43.54,29200.0,42.4358,42.4455,42.4163,42.4163,29200.0
2014-11-24 13:05:00,43.54,43.57,43.53,43.55,14000.0,42.4163,42.4455,42.4066,42.426,14000.0
2014-11-24 13:10:00,43.56,43.59,43.54,43.55,27400.0,42.4358,42.465,42.4163,42.426,27400.0
2014-11-24 13:15:00,43.57,43.58,43.54,43.56,46600.0,42.4455,42.4553,42.4163,42.4358,46600.0
2014-11-24 13:20:00,43.57,43.57,43.56,43.57,8800.0,42.4455,42.4455,42.4358,42.4455,8800.0
2014-11-24 13:25:00,43.57,43.57,43.53,43.55,61200.0,42.4455,42.4455,42.4066,42.426,61200.0
2014-11-24 13:30:00,43.56,43.57,43.52,43.54,41500.0,42.4358,42.4455,42.3968,42.4163,41500.0
2014-11-24 13:35:00,43.55,43.55,43.52,43.54,11900.0,42.426,42.426,42.3968,42.4163,11900.0
2014-11-24 13:40:00,43.54,43.55,43.48,43.49,22100.0,42.4163,42.426,42.3579,42.3676,22100.0
2014-11-24 13:45:00,43.48,43.48,43.4,43.47,32800.0,42.3579,42.3579,42.2799,42.3481,32800.0
2014-11-24 13:50:00,43.48,43.52,43.46,43.46,11800.0,42.3579,42.3968,42.3384,42.3384,11800.0
2014-11-24 13:55:00,43.46,43.49,43.46,43.46,10200.0,42.3384,42.3676,42.3384,42.3384,10200.0
2014-11-24 14:00:00,43.46,43.48,43.44,43.44,33100.0,42.3384,42.3579,42.3189,42.3189,33100.0
2014-11-24 14:05:00,43.45,43.49,43.44,43.47,20500.0,42.3286,42.3676,42.3189,42.3481,20500.0
2014-11-24 14:10:00,43.46,43.49,43.43,43.48,16600.0,42.3384,42.3676,42.3091,42.3579,16600.0
2014-11-24 14:15:00,43.48,43.49,43.45,43.45,15000.0,42.3579,42.3676,42.3286,42.3286,15000.0
2014-11-24 14:20:00,43.45,43.47,43.45,43.46,21000.0,42.3286,42.3481,42.3286,42.3384,21000.0
2014-11-24 14:25:00,43.46,43.47,43.44,43.45,20400.0,42.3384,42.3481,42.3189,42.3286,20400.0
2014-11-24 14:30:00,43.45,43.47,43.43,43.46,33800.0,42.3286,42.3481,42.3091,42.3384,33800.0
2014-11-24 14:35:00,43.46,43.46,43.43,43.44,35600.0,42.3384,42.3384,42.3091,42.3189,35600.0
2014-11-24 14:40:00,43.45,43.46,43.39,43.4,37900.0,42.3286,42.3384,42.2702,42.2799,37900.0
2014-11-24 14:45:00,43.41,43.47,43.41,43.47,44700.0,42.2897,42.3481,42.2897,42.3481,44700.0
2014-11-24 14:50:00,43.48,43.5,43.46,43.48,23600.0,42.3579,42.3773,42.3384,42.3579,23600.0
2014-11-24 14:55:00,43.48,43.49,43.45,43.49,54300.0,42.3579,42.3676,42.3286,42.3676,54300.0
2014-11-24 15:00:00,43.48,43.5,43.46,43.48,36700.0,42.3579,42.3773,42.3384,42.3579,36700.0
2014-11-24 15:05:00,43.47,43.49,43.46,43.48,47700.0,42.3481,42.3676,42.3384,42.3579,47700.0
2014-11-24 15:10:00,43.47,43.49,43.45,43.48,72600.0,42.3481,42.3676,42.3286,42.3579,72600.0
2014-11-24 15:15:00,43.49,43.49,43.46,43.48,45500.0,42.3676,42.3676,42.3384,42.3579,45500.0
2014-11-24 15:20:00,43.48,43.5,43.47,43.47,32900.0,42.3579,42.3773,42.3481,42.3481,32900.0
2014-11-24 15:25:00,43.48,43.51,43.47,43.5,25400.0,42.3579,42.3871,42.3481,42.3773,25400.0
2014-11-24 15:30:00,43.51,43.51,43.47,43.49,88100.0,42.3871,42.3871,42.3481,42.3676,88100.0
2014-11-24 15:35:00,43.49,43.51,43.46,43.48,71500.0,42.3676,42.3871,42.3384,42.3579,71500.0
2014-11-24 15:40:00,43.48,43.49,43.46,43.48,142700.0,42.3579,42.3676,42.3384,42.3579,142700.0
2014-11-24 15:45:00,43.48,43.61,43.48,43.6,115100.0,42.3579,42.4845,42.3579,42.4748,115100.0
2014-11-24 15:50:00,43.59,43.59,43.53,43.55,162900.0,42.465,42.465,42.4066,42.426,162900.0
2014-11-24 15:55:00,43.55,43.63,43.53,43.61,268500.0,42.426,42.504,42.4066,42.4845,268500.0
2014-11-25 09:30:00,43.62,43.97,43.57,43.87,32000.0,42.4942,42.8352,42.4455,42.7378,32000.0
2014-11-25 09:35:00,43.84,43.94,43.78,43.91,11200.0,42.7086,42.806,42.6501,42.7768,11200.0
2014-11-25 09:40:00,43.92,43.95,43.84,43.94,34800.0,42.7865,42.8157,42.7086,42.806,34800.0
2014-11-25 09:45:00,43.95,44.13,43.92,44.1,90400.0,42.8157,42.9911,42.7865,42.9619,90400.0
2014-11-25 09:50:00,44.11,44.18,44.0,44.02,17600.0,42.9716,43.0398,42.8644,42.8839,17600.0
2014-11-25 09:55:00,44.0,44.03,43.97,43.98,22000.0,42.8644,42.8937,42.8352,42.8449,22000.0
2014-11-25 10:00:00,43.97,44.02,43.92,43.92,83000.0,42.8352,42.8839,42.7865,42.7865,83000.0
2014-11-25 10:05:00,43.91,43.94,43.88,43.93,34400.0,42.7768,42.806,42.7475,42.7962,34400.0
2014-11-25 10:10:00,43.94,44.05,43.93,44.02,27000.0,42.806,42.9131,42.7962,42.8839,27000.0
2014-11-25 10:15:00,44.02,44.03,43.98,43.99,27200.0,42.8839,42.8937,42.8449,42.8547,27200.0
2014-11-25 10:20:00,43.99,44.05,43.98,44.03,42100.0,42.8547,42.9131,42.8449,42.8937,42100.0
2014-11-25 10:25:00,44.03,44.15,44.03,44.15,18900.0,42.8937,43.0106,42.8937,43.0106,18900.0
2014-11-25 10:30:00,44.16,44.24,44.16,44.24,24200.0,43.0203,43.0982,43.0203,43.0982,24200.0
2014-11-25 10:35:00,44.24,44.28,44.18,44.26,31400.0,43.0982,43.1372,43.0398,43.1177,31400.0
2014-11-25 10:40:00,44.26,44.31,44.19,44.31,26100.0,43.1177,43.1664,43.0495,43.1664,26100.0
2014-11-25 10:45:00,44.29,44.42,44.29,44.4,42400.0,43.1469,43.2736,43.1469,43.2541,42400.0
2014-11-25 10:50:00,44.4,44.5,44.39,44.45,155600.0,43.2541,43.3515,43.2444,43.3028,155600.0
2014-11-25 10:55:00,44.44,44.44,44.36,44.39,57500.0,43.2931,43.2931,43.2151,43.2444,57500.0
2014-11-25 11:00:00,44.38,44.38,44.28,44.29,32400.0,43.2346,43.2346,43.1372,43.1469,32400.0
2014-11-25 11:05:00,44.29,44.3,44.25,44.27,35300.0,43.1469,43.1567,43.108,43.1275,35300.0
2014-11-25 11:10:00,44.27,44.27,44.1,44.15,35600.0,43.1275,43.1275,42.9619,43.0106,35600.0
2014-11-25 11:15:00,44.15,44.2,44.11,44.17,47400.0,43.0106,43.0593,42.9716,43.03,47400.0
2014-11-25 11:20:00,44.16,44.2,44.13,44.13,51100.0,43.0203,43.0593,42.9911,42.9911,51100.0
2014-11-25 11:25:00,44.12,44.15,44.06,44.07,49900.0,42.9813,43.0106,42.9229,42.9326,49900.0
2014-11-25 11:30:00,44.05,44.19,44.05,44.13,49100.0,42.9131,43.0495,42.9131,42.9911,49100.0
2014-11-25 11:35:00,44.12,44.15,44.09,44.1,17000.0,42.9813,43.0106,42.9521,42.9619,17000.0
2014-11-25 11:40:00,44.09,44.12,44.05,44.1,80900.0,42.9521,42.9813,42.9131,42.9619,80900.0
2014-11-25 11:45:00,44.1,44.14,44.08,44.13,44200.0,42.9619,43.0008,42.9424,42.9911,44200.0
2014-11-25 11:50:00,44.13,44.21,44.12,44.2,26800.0,42.9911,43.069,42.9813,43.0593,26800.0
2014-11-25 11:55:00,44.2,44.23,44.19,44.21,23300.0,43.0593,43.0885,43.0495,43.069,23300.0
2014-11-25 12:00:00,44.22,44.25,44.19,44.21,22800.0,43.0788,43.108,43.0495,43.069,22800.0
2014-11-25 12:05:00,44.21,44.29,44.21,44.28,23800.0,43.069,43.1469,43.069,43.1372,23800.0
2014-11-25 12:10:00,44.28,44.29,44.23,44.24,33500.0,43.1372,43.1469,43.0885,43.0982,33500.0
2014-11-25 12:15:00,44.25,44.25,44.15,44.24,72000.0,43.108,43.108,43.0106,43.0982,72000.0
2014-11-25 12:20:00,44.23,44.28,44.22,44.23,17200.0,43.0885,43.1372,43.0788,43.0885,17200.0
2014-11-25 12:25:00,44.23,44.24,44.2,44.21,8400.0,43.0885,43.0982,43.0593,43.069,8400.0
2014-11-25 12:30:00,44.2,44.23,44.19,44.2,25500.0,43.0593,43.0885,43.0495,43.0593,25500.0
2014-11-25 12:35:00,44.2,44.24,44.19,44.23,13500.0,43.0593,43.0982,43.0495,43.0885,13500.0
2014-11-25 12:40:00,44.23,44.26,44.2,44.25,51100.0,43.0885,43.1177,43.0593,43.108,51100.0
2014-11-25 12:45:00,44.26,44.28,44.22,44.27,12600.0,43.1177,43.1372,43.0788,43.1275,12600.0
2014-11-25 12:50:00,44.26,44.27,44.23,44.25,45700.0,43.1177,43.1275,43.0885,43.108,45700.0
2014-11-25 12:55:00,44.25,44.26,44.22,44.26,9900.0,43.108,43.1177,43.0788,43.1177,9900.0
2014-11-25 13:00:00,44.26,44.32,44.26,44.32,17100.0,43.1177,43.1762,43.1177,43.1762,17100.0
2014-11-25 13:05:00,44.31,44.32,44.26,44.28,39700.0,43.1664,43.1762,43.1177,43.1372,39700.0
2014-11-25 13:10:00,44.27,44.29,44.24,44.26,17900.0,43.1275,43.1469,43.0982,43.1177,17900.0
2014-11-25 13:15:00,44.25,44.32,44.24,44.32,9200.0,43.108,43.1762,43.0982,43.1762,9200.0
2014-11-25 13:20:00,44.31,44.34,44.23,44.25,30800.0,43.1664,43.1957,43.0885,43.108,30800.0
2014-11-25 13:25:00,44.24,44.24,44.16,44.16,9700.0,43.0982,43.0982,43.0203,43.0203,9700.0
2014-11-25 13:30:00,44.17,44.17,44.14,44.14,17000.0,43.03,43.03,43.0008,43.0008,17000.0
2014-11-25 13:35:00,44.14,44.15,44.13,44.14,8600.0,43.0008,43.0106,42.9911,43.0008,8600.0
2014-11-25 13:40:00,44.14,44.17,44.12,44.14,19400.0,43.0008,43.03,42.9813,43.0008,19400.0
2014-11-25 13:45:00,44.14,44.15,44.11,44.14,10600.0,43.0008,43.0106,42.9716,43.0008,10600.0
2014-11-25 13:50:00,44.14,44.17,44.13,44.16,11100.0,43.0008,43.03,42.9911,43.0203,11100.0
2014-11-25 13:55:00,44.17,44.3,44.15,44.29,103100.0,43.03,43.1567,43.0106,43.1469,103100.0
2014-11-25 14:00:00,44.29,44.29,44.22,44.24,43000.0,43.1469,43.1469,43.0788,43.0982,43000.0
2014-11-25 14:05:00,44.25,44.3,44.23,44.3,14600.0,43.108,43.1567,43.0885,43.1567,14600.0
2014-11-25 14:10:00,44.31,44.34,44.3,44.34,16600.0,43.1664,43.1957,43.1567,43.1957,16600.0
2014-11-25 14:15:00,44.34,44.36,44.3,44.33,31000.0,43.1957,43.2151,43.1567,43.1859,31000.0
2014-11-25 14:20:00,44.33,44.38,44.32,44.32,27300.0,43.1859,43.2346,43.1762,43.1762,27300.0
2014-11-25 14:25:00,44.32,44.32,44.23,44.25,33600.0,43.1762,43.1762,43.0885,43.108,33600.0
2014-11-25 14:30:00,44.26,44.26,44.21,44.23,15100.0,43.1177,43.1177,43.069,43.0885,15100.0
2014-11-25 14:35:00,44.23,44.28,44.22,44.26,99400.0,43.0885,43.1372,43.0788,43.1177,99400.0
2014-11-25 14:40:00,44.27,44.35,44.27,44.29,21400.0,43.1275,43.2054,43.1275,43.1469,21400.0
2014-11-25 14:45:00,44.3,44.3,44.2,44.22,21200.0,43.1567,43.1567,43.0593,43.0788,21200.0
2014-11-25 14:50:00,44.22,44.23,44.2,44.2,9300.0,43.0788,43.0885,43.0593,43.0593,9300.0
2014-11-25 14:55:00,44.2,44.2,44.17,44.2,14300.0,43.0593,43.0593,43.03,43.0593,14300.0
2014-11-25 15:00:00,44.21,44.23,44.18,44.19,12000.0,43.069,43.0885,43.0398,43.0495,12000.0
2014-11-25 15:05:00,44.19,44.23,44.16,44.18,31300.0,43.0495,43.0885,43.0203,43.0398,31300.0
2014-11-25 15:10:00,44.19,44.2,44.17,44.2,18100.0,43.0495,43.0593,43.03,43.0593,18100.0
2014-11-25 15:15:00,44.21,44.23,44.19,44.21,17800.0,43.069,43.0885,43.0495,43.069,17800.0
2014-11-25 15:20:00,44.22,44.25,44.19,44.24,17400.0,43.0788,43.108,43.0495,43.0982,17400.0
2014-11-25 15:25:00,44.24,44.26,44.23,44.25,24100.0,43.0982,43.1177,43.0885,43.108,24100.0
2014-11-25 15:30:00,44.25,44.26,44.19,44.2,48500.0,43.108,43.1177,43.0495,43.0593,48500.0
2014-11-25 15:35:00,44.2,44.21,44.15,44.15,61000.0,43.0593,43.069,43.0106,43.0106,61000.0
2014-11-25 15:40:00,44.15,44.18,44.13,44.13,85700.0,43.0106,43.0398,42.9911,42.9911,85700.0
2014-11-25 15:45:00,44.14,44.14,44.09,44.1,77200.0,43.0008,43.0008,42.9521,42.9619,77200.0
2014-11-25 15:50:00,44.09,44.1,43.96,43.98,230700.0,42.9521,42.9619,42.8255,42.8449,230700.0
2014-11-25 15:55:00,43.98,44.08,43.98,44.01,305500.0,42.8449,42.9424,42.8449,42.8742,305500.0
2014-11-26 09:30:00,43.93,43.97,43.59,43.65,68000.0,42.7962,42.8352,42.465,42.5235,68000.0
2014-11-26 09:35:00,43.65,43.8,43.55,43.78,43500.0,42.5235,42.6696,42.426,42.6501,43500.0
2014-11-26 09:40:00,43.8,43.91,43.72,43.79,96500.0,42.6696,42.7768,42.5917,42.6599,96500.0
2014-11-26 09:45:00,43.77,43.88,43.77,43.87,116600.0,42.6404,42.7475,42.6404,42.7378,116600.0
2014-11-26 09:50:00,43.86,43.9,43.68,43.71,91400.0,42.728,42.767,42.5527,42.5819,91400.0
2014-11-26 09:55:00,43.72,43.78,43.66,43.69,23100.0,42.5917,42.6501,42.5332,42.5624,23100.0
2014-11-26 10:00:00,43.66,43.85,43.6,43.61,41200.0,42.5332,42.7183,42.4748,42.4845,41200.0
2014-11-26 10:05:00,43.62,43.65,43.57,43.63,20500.0,42.4942,42.5235,42.4455,42.504,20500.0
2014-11-26 10:10:00,43.64,43.72,43.59,43.67,111200.0,42.5137,42.5917,42.465,42.5429,111200.0
2014-11-26 10:15:00,43.67,43.72,43.63,43.64,64600.0,42.5429,42.5917,42.504,42.5137,64600.0
2014-11-26 10:20:00,43.64,43.76,43.63,43.71,65100.0,42.5137,42.6306,42.504,42.5819,65100.0
2014-11-26 10:25:00,43.74,43.75,43.7,43.72,27000.0,42.6111,42.6209,42.5722,42.5917,27000.0
2014-11-26 10:30:00,43.72,43.77,43.62,43.64,54900.0,42.5917,42.6404,42.4942,42.5137,54900.0
2014-11-26 10:35:00,43.63,43.75,43.56,43.61,54400.0,42.504,42.6209,42.4358,42.4845,54400.0
2014-11-26 10:40:00,43.6,43.67,43.6,43.64,11500.0,42.4748,42.5429,42.4748,42.5137,11500.0
2014-11-26 10:45:00,43.65,43.7,43.61,43.63,19800.0,42.5235,42.5722,42.4845,42.504,19800.0
2014-11-26 10:50:00,43.64,43.66,43.6,43.62,40100.0,42.5137,42.5332,42.4748,42.4942,40100.0
2014-11-26 10:55:00,43.62,43.62,43.58,43.58,21600.0,42.4942,42.4942,42.4553,42.4553,21600.0
2014-11-26 11:00:00,43.59,43.61,43.52,43.58,25500.0,42.465,42.4845,42.3968,42.4553,25500.0
2014-11-26 11:05:00,43.57,43.6,43.54,43.55,18800.0,42.4455,42.4748,42.4163,42.426,18800.0
2014-11-26 11:10:00,43.55,43.57,43.53,43.53,61800.0,42.426,42.4455,42.4066,42.4066,61800.0
2014-11-26 11:15:00,43.54,43.64,43.53,43.62,25200.0,42.4163,42.5137,42.4066,42.4942,25200.0
2014-11-26 11:20:00,43.62,43.67,43.61,43.65,14000.0,42.4942,42.5429,42.4845,42.5235,14000.0
2014-11-26 11:25:00,43.66,43.69,43.64,43.68,14600.0,42.5332,42.5624,42.5137,42.5527,14600.0
2014-11-26 11:30:00,43.68,43.76,43.68,43.71,20700.0,42.5527,42.6306,42.5527,42.5819,20700.0
2014-11-26 11:35:00,43.72,43.78,43.72,43.76,19500.0,42.5917,42.6501,42.5917,42.6306,19500.0
2014-11-26 11:40:00,43.76,43.77,43.73,43.74,15900.0,42.6306,42.6404,42.6014,42.6111,15900.0
2014-11-26 11:45:00,43.75,43.77,43.73,43.76,33700.0,42.6209,42.6404,42.6014,42.6306,33700.0
2014-11-26 11:50:00,43.76,43.77,43.7,43.72,59800.0,42.6306,42.6404,42.5722,42.5917,59800.0
2014-11-26 11:55:00,43.72,43.75,43.7,43.75,11600.0,42.5917,42.6209,42.5722,42.6209,11600.0
2014-11-26 12:00:00,43.75,43.77,43.73,43.75,11400.0,42.6209,42.6404,42.6014,42.6209,11400.0
2014-11-26 12:05:00,43.75,43.79,43.73,43.75,26000.0,42.6209,42.6599,42.6014,42.6209,26000.0
2014-11-26 12:10:00,43.75,43.76,43.72,43.73,16900.0,42.6209,42.6306,42.5917,42.6014,16900.0
2014-11-26 12:15:00,43.73,43.74,43.71,43.72,25500.0,42.6014,42.6111,42.5819,42.5917,25500.0
2014-11-26 12:20:00,43.71,43.72,43.67,43.68,29900.0,42.5819,42.5917,42.5429,42.5527,29900.0
2014-11-26 12:25:00,43.68,43.77,43.67,43.75,50800.0,42.5527,42.6404,42.5429,42.6209,50800.0
2014-11-26 12:30:00,43.76,43.83,43.75,43.82,7300.0,42.6306,42.6988,42.6209,42.6891,7300.0
2014-11-26 12:35:00,43.82,43.83,43.76,43.76,11300.0,42.6891,42.6988,42.6306,42.6306,11300.0
2014-11-26 12:40:00,43.76,43.78,43.75,43.76,7500.0,42.6306,42.6501,42.6209,42.6306,7500.0
2014-11-26 12:45:00,43.76,43.8,43.75,43.78,16100.0,42.6306,42.6696,42.6209,42.6501,16100.0
2014-11-26 12:50:00,43.77,43.81,43.75,43.77,46900.0,42.6404,42.6793,42.6209,42.6404,46900.0
2014-11-26 12:55:00,43.77,43.79,43.74,43.77,28500.0,42.6404,42.6599,42.6111,42.6404,28500.0
2014-11-26 13:00:00,43.77,43.82,43.77,43.79,56300.0,42.6404,42.6891,42.6404,42.6599,56300.0
2014-11-26 13:05:00,43.8,43.81,43.76,43.77,32600.0,42.6696,42.6793,42.6306,42.6404,32600.0
2014-11-26 13:10:00,43.77,43.83,43.77,43.8,37900.0,42.6404,42.6988,42.6404,42.6696,37900.0
2014-11-26 13:15:00,43.79,43.81,43.77,43.78,19400.0,42.6599,42.6793,42.6404,42.6501,19400.0
2014-11-26 13:20:00,43.79,43.83,43.78,43.8,50500.0,42.6599,42.6988,42.6501,42.6696,50500.0
2014-11-26 13:25:00,43.8,43.81,43.77,43.77,15200.0,42.6696,42.6793,42.6404,42.6404,15200.0
2014-11-26 13:30:00,43.78,43.83,43.75,43.76,38700.0,42.6501,42.6988,42.6209,42.6306,38700.0
2014-11-26 13:35:00,43.75,43.78,43.74,43.77,11000.0,42.6209,42.6501,42.6111,42.6404,11000.0
2014-11-26 13:40:00,43.78,43.81,43.77,43.8,18100.0,42.6501,42.6793,42.6404,42.6696,18100.0
2014-11-26 13:45:00,43.8,43.81,43.78,43.78,10700.0,42.6696,42.6793,42.6501,42.6501,10700.0
2014-11-26 13:50:00,43.78,43.78,43.73,43.73,12300.0,42.6501,42.6501,42.6014,42.6014,12300.0
2014-11-26 13:55:00,43.73,43.74,43.71,43.73,27800.0,42.6014,42.6111,42.5819,42.6014,27800.0
2014-11-26 14:00:00,43.73,43.77,43.72,43.75,26600.0,42.6014,42.6404,42.5917,42.6209,26600.0
2014-11-26 14:05:00,43.76,43.77,43.67,43.69,56400.0,42.6306,42.6404,42.5429,42.5624,56400.0
2014-11-26 14:10:00,43.7,43.7,43.65,43.66,31800.0,42.5722,42.5722,42.5235,42.5332,31800.0
2014-11-26 14:15:00,43.67,43.73,43.66,43.72,22800.0,42.5429,42.6014,42.5332,42.5917,22800.0
2014-11-26 14:20:00,43.73,43.73,43.71,43.73,25300.0,42.6014,42.6014,42.5819,42.6014,25300.0
2014-11-26 14:25:00,43.73,43.74,43.71,43.73,20600.0,42.6014,42.6111,42.5819,42.6014,20600.0
2014-11-26 14:30:00,43.74,43.86,43.74,43.86,24300.0,42.6111,42.728,42.6111,42.728,24300.0
2014-11-26 14:35:00,43.85,43.85,43.78,43.79,11800.0,42.7183,42.7183,42.6501,42.6599,11800.0
2014-11-26 14:40:00,43.78,43.79,43.76,43.77,12600.0,42.6501,42.6599,42.6306,42.6404,12600.0
2014-11-26 14:45:00,43.77,43.78,43.75,43.75,24600.0,42.6404,42.6501,42.6209,42.6209,24600.0
2014-11-26 14:50:00,43.76,43.77,43.74,43.74,11700.0,42.6306,42.6404,42.6111,42.6111,11700.0
2014-11-26 14:55:00,43.74,43.76,43.7,43.72,17700.0,42.6111,42.6306,42.5722,42.5917,17700.0
2014-11-26 15:00:00,43.73,43.75,43.72,43.72,14800.0,42.6014,42.6209,42.5917,42.5917,14800.0
2014-11-26 15:05:00,43.72,43.75,43.7,43.73,19500.0,42.5917,42.6209,42.5722,42.6014,19500.0
2014-11-26 15:10:00,43.74,43.75,43.71,43.74,41400.0,42.6111,42.6209,42.5819,42.6111,41400.0
2014-11-26 15:15:00,43.74,43.76,43.73,43.74,16100.0,42.6111,42.6306,42.6014,42.6111,16100.0
2014-11-26 15:20:00,43.75,43.76,43.72,43.73,22700.0,42.6209,42.6306,42.5917,42.6014,22700.0
2014-11-26 15:25:00,43.73,43.74,43.66,43.66,80200.0,42.6014,42.6111,42.5332,42.5332,80200.0
2014-11-26 15:30:00,43.67,43.71,43.66,43.7,77100.0,42.5429,42.5819,42.5332,42.5722,77100.0
2014-11-26 15:35:00,43.71,43.72,43.68,43.71,33800.0,42.5819,42.5917,42.5527,42.5819,33800.0
2014-11-26 15:40:00,43.72,43.72,43.65,43.66,57800.0,42.5917,42.5917,42.5235,42.5332,57800.0
2014-11-26 15:45:00,43.66,43.66,43.63,43.66,86900.0,42.5332,42.5332,42.504,42.5332,86900.0
2014-11-26 15:50:00,43.68,43.71,43.65,43.67,143200.0,42.5527,42.5819,42.5235,42.5429,143200.0
2014-11-26 15:55:00,43.68,43.71,43.67,43.67,217300.0,42.5527,42.5819,42.5429,42.5429,217300.0
2014-11-28 09:30:00,44.09,44.19,43.72,43.77,120300.0,42.9521,43.0495,42.5917,42.6404,120300.0
2014-11-28 09:35:00,43.76,43.86,43.61,43.72,61600.0,42.6306,42.728,42.4845,42.5917,61600.0
2014-11-28 09:40:00,43.74,43.85,43.64,43.83,82600.0,42.6111,42.7183,42.5137,42.6988,82600.0
2014-11-28 09:45:00,43.82,43.96,43.8,43.92,28100.0,42.6891,42.8255,42.6696,42.7865,28100.0
2014-11-28 09:50:00,43.91,43.93,43.67,43.77,41600.0,42.7768,42.7962,42.5429,42.6404,41600.0
2014-11-28 09:55:00,43.77,43.92,43.76,43.9,22800.0,42.6404,42.7865,42.6306,42.767,22800.0
2014-11-28 10:00:00,43.91,43.93,43.82,43.83,25300.0,42.7768,42.7962,42.6891,42.6988,25300.0
2014-11-28 10:05:00,43.82,43.86,43.77,43.84,15500.0,42.6891,42.728,42.6404,42.7086,15500.0
2014-11-28 10:10:00,43.84,43.94,43.83,43.9,133100.0,42.7086,42.806,42.6988,42.767,133100.0
2014-11-28 10:15:00,43.9,43.91,43.83,43.88,87000.0,42.767,42.7768,42.6988,42.7475,87000.0
2014-11-28 10:20:00,43.89,43.93,43.84,43.87,21200.0,42.7573,42.7962,42.7086,42.7378,21200.0
2014-11-28 10:25:00,43.87,43.89,43.85,43.89,16800.0,42.7378,42.7573,42.7183,42.7573,16800.0
2014-11-28 10:30:00,43.89,43.98,43.87,43.98,129700.0,42.7573,42.8449,42.7378,42.8449,129700.0
2014-11-28 10:35:00,43.97,44.05,43.97,44.02,26700.0,42.8352,42.9131,42.8352,42.8839,26700.0
2014-11-28 10:40:00,44.02,44.04,44.01,44.01,25500.0,42.8839,42.9034,42.8742,42.8742,25500.0
2014-11-28 10:45:00,44.01,44.01,43.88,43.88,32200.0,42.8742,42.8742,42.7475,42.7475,32200.0
2014-11-28 10:50:00,43.88,43.88,43.82,43.86,27900.0,42.7475,42.7475,42.6891,42.728,27900.0
2014-11-28 10:55:00,43.85,43.86,43.8,43.86,27000.0,42.7183,42.728,42.6696,42.728,27000.0
2014-11-28 11:00:00,43.87,43.91,43.84,43.85,29200.0,42.7378,42.7768,42.7086,42.7183,29200.0
2014-11-28 11:05:00,43.84,43.86,43.82,43.82,20200.0,42.7086,42.728,42.6891,42.6891,20200.0
2014-11-28 11:10:00,43.82,43.82,43.72,43.72,27100.0,42.6891,42.6891,42.5917,42.5917,27100.0
2014-11-28 11:15:00,43.72,43.73,43.63,43.63,43500.0,42.5917,42.6014,42.504,42.504,43500.0
2014-11-28 11:20:00,43.63,43.64,43.58,43.6,32000.0,42.504,42.5137,42.4553,42.4748,32000.0
2014-11-28 11:25:00,43.6,43.76,43.56,43.76,29900.0,42.4748,42.6306,42.4358,42.6306,29900.0
2014-11-28 11:30:00,43.76,43.8,43.75,43.8,15100.0,42.6306,42.6696,42.6209,42.6696,15100.0
2014-11-28 11:35:00,43.8,43.94,43.8,43.92,14800.0,42.6696,42.806,42.6696,42.7865,14800.0
2014-11-28 11:40:00,43.92,43.94,43.87,43.91,15200.0,42.7865,42.806,42.7378,42.7768,15200.0
2014-11-28 11:45:00,43.92,43.93,43.84,43.85,16800.0,42.7865,42.7962,42.7086,42.7183,16800.0
2014-11-28 11:50:00,43.84,43.85,43.81,43.83,11100.0,42.7086,42.7183,42.6793,42.6988,11100.0
2014-11-28 11:55:00,43.83,43.92,43.83,43.89,19400.0,42.6988,42.7865,42.6988,42.7573,19400.0
2014-11-28 12:00:00,43.89,44.01,43.88,43.97,29000.0,42.7573,42.8742,42.7475,42.8352,29000.0
2014-11-28 12:05:00,43.98,43.98,43.89,43.89,25700.0,42.8449,42.8449,42.7573,42.7573,25700.0
2014-11-28 12:10:00,43.89,44.01,43.89,43.99,16100.0,42.7573,42.8742,42.7573,42.8547,16100.0
2014-11-28 12:15:00,43.98,44.02,43.95,43.99,29500.0,42.8449,42.8839,42.8157,42.8547,29500.0
2014-11-28 12:20:00,43.98,44.0,43.96,43.97,12800.0,42.8449,42.8644,42.8255,42.8352,12800.0
2014-11-28 12:25:00,43.97,43.99,43.92,43.95,28500.0,42.8352,42.8547,42.7865,42.8157,28500.0
2014-11-28 12:30:00,43.95,44.02,43.94,44.02,51900.0,42.8157,42.8839,42.806,42.8839,51900.0
2014-11-28 12:35:00,44.02,44.02,43.96,43.98,40700.0,42.8839,42.8839,42.8255,42.8449,40700.0
2014-11-28 12:40:00,43.98,44.0,43.9,43.92,30400.0,42.8449,42.8644,42.767,42.7865,30400.0
2014-11-28 12:45:00,43.92,43.92,43.87,43.87,27900.0,42.7865,42.7865,42.7378,42.7378,27900.0
2014-11-28 12:50:00,43.88,43.93,43.88,43.9,45200.0,42.7475,42.7962,42.7475,42.767,45200.0
2014-11-28 12:55:00,43.9,43.95,43.87,43.93,111400.0,42.767,42.8157,42.7378,42.7962,111400.0
2014-12-01 09:30:00,43.72,43.86,43.41,43.52,72500.0,42.5917,42.728,42.2897,42.3968,72500.0
2014-12-01 09:35:00,43.52,43.52,43.41,43.5,18500.0,42.3968,42.3968,42.2897,42.3773,18500.0
2014-12-01 09:40:00,43.48,43.48,43.3,43.36,26100.0,42.3579,42.3579,42.1825,42.2409,26100.0
2014-12-01 09:45:00,43.36,43.36,43.11,43.17,47100.0,42.2409,42.2409,41.9974,42.0559,47100.0
2014-12-01 09:50:00,43.17,43.19,43.04,43.11,35500.0,42.0559,42.0753,41.9292,41.9974,35500.0
2014-12-01 09:55:00,43.1,43.15,43.07,43.15,32500.0,41.9877,42.0364,41.9584,42.0364,32500.0
2014-12-01 10:00:00,43.16,43.39,43.16,43.34,29300.0,42.0461,42.2702,42.0461,42.2215,29300.0
2014-12-01 10:05:00,43.34,43.36,43.25,43.29,37400.0,42.2215,42.2409,42.1338,42.1728,37400.0
2014-12-01 10:10:00,43.29,43.37,43.28,43.37,67700.0,42.1728,42.2507,42.163,42.2507,67700.0
2014-12-01 10:15:00,43.38,43.38,43.28,43.3,38700.0,42.2604,42.2604,42.163,42.1825,38700.0
2014-12-01 10:20:00,43.29,43.4,43.29,43.37,37300.0,42.1728,42.2799,42.1728,42.2507,37300.0
2014-12-01 10:25:00,43.37,43.41,43.34,43.36,39200.0,42.2507,42.2897,42.2215,42.2409,39200.0
2014-12-01 10:30:00,43.36,43.39,43.34,43.39,16100.0,42.2409,42.2702,42.2215,42.2702,16100.0
2014-12-01 10:35:00,43.38,43.44,43.37,43.44,23300.0,42.2604,42.3189,42.2507,42.3189,23300.0
2014-12-01 10:40:00,43.43,43.44,43.35,43.41,31000.0,42.3091,42.3189,42.2312,42.2897,31000.0
2014-12-01 10:45:00,43.39,43.47,43.35,43.44,42500.0,42.2702,42.3481,42.2312,42.3189,42500.0
2014-12-01 10:50:00,43.44,43.48,43.33,43.33,46300.0,42.3189,42.3579,42.2117,42.2117,46300.0
2014-12-01 10:55:00,43.33,43.35,43.28,43.3,34700.0,42.2117,42.2312,42.163,42.1825,34700.0
2014-12-01 11:00:00,43.3,43.35,43.29,43.34,17700.0,42.1825,42.2312,42.1728,42.2215,17700.0
2014-12-01 11:05:00,43.32,43.35,43.28,43.28,45900.0,42.202,42.2312,42.163,42.163,45900.0
2014-12-01 11:10:00,43.28,43.3,43.16,43.2,30900.0,42.163,42.1825,42.0461,42.0851,30900.0
2014-12-01 11:15:00,43.2,43.24,43.17,43.22,17000.0,42.0851,42.124,42.0559,42.1046,17000.0
2014-12-01 11:20:00,43.23,43.26,43.22,43.25,20000.0,42.1143,42.1435,42.1046,42.1338,20000.0
2014-12-01 11:25:00,43.25,43.3,43.25,43.3,15100.0,42.1338,42.1825,42.1338,42.1825,15100.0
2014-12-01 11:30:00,43.3,43.31,43.24,43.26,44300.0,42.1825,42.1922,42.124,42.1435,44300.0
2014-12-01 11:35:00,43.26,43.27,43.22,43.24,38800.0,42.1435,42.1533,42.1046,42.124,38800.0
2014-12-01 11:40:00,43.23,43.35,43.22,43.35,26300.0,42.1143,42.2312,42.1046,42.2312,26300.0
2014-12-01 11:45:00,43.35,43.43,43.33,43.36,18400.0,42.2312,42.3091,42.2117,42.2409,18400.0
2014-12-01 11:50:00,43.36,43.36,43.26,43.26,14800.0,42.2409,42.2409,42.1435,42.1435,14800.0
2014-12-01 11:55:00,43.26,43.33,43.22,43.32,19600.0,42.1435,42.2117,42.1046,42.202,19600.0
2014-12-01 12:00:00,43.33,43.42,43.32,43.37,27500.0,42.2117,42.2994,42.202,42.2507,27500.0
2014-12-01 12:05:00,43.37,43.37,43.32,43.32,16200.0,42.2507,42.2507,42.202,42.202,16200.0
2014-12-01 12:10:00,43.33,43.48,43.32,43.46,30100.0,42.2117,42.3579,42.202,42.3384,30100.0
2014-12-01 12:15:00,43.47,43.48,43.44,43.45,40200.0,42.3481,42.3579,42.3189,42.3286,40200.0
2014-12-01 12:20:00,43.47,43.48,43.43,43.46,27600.0,42.3481,42.3579,42.3091,42.3384,27600.0
2014-12-01 12:25:00,43.47,43.47,43.43,43.46,15100.0,42.3481,42.3481,42.3091,42.3384,15100.0
2014-12-01 12:30:00,43.46,43.49,43.44,43.46,20600.0,42.3384,42.3676,42.3189,42.3384,20600.0
2014-12-01 12:35:00,43.46,43.49,43.4,43.4,12800.0,42.3384,42.3676,42.2799,42.2799,12800.0
2014-12-01 12:40:00,43.41,43.43,43.38,43.41,14600.0,42.2897,42.3091,42.2604,42.2897,14600.0
2014-12-01 12:45:00,43.41,43.45,43.39,43.45,13100.0,42.2897,42.3286,42.2702,42.3286,13100.0
2014-12-01 12:50:00,43.44,43.45,43.4,43.45,19400.0,42.3189,42.3286,42.2799,42.3286,19400.0
2014-12-01 12:55:00,43.46,43.51,43.46,43.49,13100.0,42.3384,42.3871,42.3384,42.3676,13100.0
2014-12-01 13:00:00,43.49,43.53,43.47,43.52,13400.0,42.3676,42.4066,42.3481,42.3968,13400.0
2014-12-01 13:05:00,43.52,43.59,43.52,43.58,20000.0,42.3968,42.465,42.3968,42.4553,20000.0
2014-12-01 13:10:00,43.58,43.61,43.57,43.59,26900.0,42.4553,42.4845,42.4455,42.465,26900.0
2014-12-01 13:15:00,43.58,43.64,43.58,43.59,23600.0,42.4553,42.5137,42.4553,42.465,23600.0
2014-12-01 13:20:00,43.59,43.65,43.59,43.62,11600.0,42.465,42.5235,42.465,42.4942,11600.0
2014-12-01 13:25:00,43.62,43.62,43.55,43.59,29800.0,42.4942,42.4942,42.426,42.465,29800.0
2014-12-01 13:30:00,43.6,43.62,43.57,43.6,17700.0,42.4748,42.4942,42.4455,42.4748,17700.0
2014-12-01 13:35:00,43.6,43.61,43.57,43.57,13800.0,42.4748,42.4845,42.4455,42.4455,13800.0
2014-12-01 13:40:00,43.58,43.6,43.55,43.58,13400.0,42.4553,42.4748,42.426,42.4553,13400.0
2014-12-01 13:45:00,43.58,43.64,43.57,43.6,20100.0,42.4553,42.5137,42.4455,42.4748,20100.0
2014-12-01 13:50:00,43.61,43.62,43.58,43.59,14300.0,42.4845,42.4942,42.4553,42.465,14300.0
2014-12-01 13:55:00,43.59,43.64,43.58,43.6,25000.0,42.465,42.5137,42.4553,42.4748,25000.0
2014-12-01 14:00:00,43.59,43.62,43.56,43.58,21200.0,42.465,42.4942,42.4358,42.4553,21200.0
2014-12-01 14:05:00,43.58,43.6,43.54,43.58,29200.0,42.4553,42.4748,42.4163,42.4553,29200.0
2014-12-01 14:10:00,43.58,43.58,43.47,43.48,20200.0,42.4553,42.4553,42.3481,42.3579,20200.0
2014-12-01 14:15:00,43.47,43.48,43.44,43.47,18500.0,42.3481,42.3579,42.3189,42.3481,18500.0
2014-12-01 14:20:00,43.47,43.48,43.4,43.4,30200.0,42.3481,42.3579,42.2799,42.2799,30200.0
2014-12-01 14:25:00,43.4,43.43,43.38,43.39,32200.0,42.2799,42.3091,42.2604,42.2702,32200.0
2014-12-01 14:30:00,43.39,43.42,43.37,43.39,23100.0,42.2702,42.2994,42.2507,42.2702,23100.0
2014-12-01 14:35:00,43.4,43.5,43.39,43.48,70600.0,42.2799,42.3773,42.2702,42.3579,70600.0
2014-12-01 14:40:00,43.47,43.47,43.39,43.4,22600.0,42.3481,42.3481,42.2702,42.2799,22600.0
2014-12-01 14:45:00,43.39,43.39,43.3,43.31,39700.0,42.2702,42.2702,42.1825,42.1922,39700.0
2014-12-01 14:50:00,43.32,43.33,43.26,43.28,30000.0,42.202,42.2117,42.1435,42.163,30000.0
2014-12-01 14:55:00,43.28,43.3,43.21,43.23,41000.0,42.163,42.1825,42.0948,42.1143,41000.0
2014-12-01 15:00:00,43.23,43.27,43.21,43.21,59500.0,42.1143,42.1533,42.0948,42.0948,59500.0
2014-12-01 15:05:00,43.22,43.23,43.18,43.18,57600.0,42.1046,42.1143,42.0656,42.0656,57600.0
2014-12-01 15:10:00,43.18,43.21,43.15,43.16,25100.0,42.0656,42.0948,42.0364,42.0461,25100.0
2014-12-01 15:15:00,43.17,43.23,43.15,43.19,36900.0,42.0559,42.1143,42.0364,42.0753,36900.0
2014-12-01 15:20:00,43.2,43.28,43.19,43.27,188100.0,42.0851,42.163,42.0753,42.1533,188100.0
2014-12-01 15:25:00,43.27,43.31,43.23,43.24,37900.0,42.1533,42.1922,42.1143,42.124,37900.0
2014-12-01 15:30:00,43.25,43.27,43.23,43.25,46500.0,42.1338,42.1533,42.1143,42.1338,46500.0
2014-12-01 15:35:00,43.25,43.25,43.18,43.22,125600.0,42.1338,42.1338,42.0656,42.1046,125600.0
2014-12-01 15:40:00,43.22,43.29,43.21,43.25,65000.0,42.1046,42.1728,42.0948,42.1338,65000.0
2014-12-01 15:45:00,43.25,43.27,43.21,43.26,99900.0,42.1338,42.1533,42.0948,42.1435,99900.0
2014-12-01 15:50:00,43.21,43.26,43.09,43.12,196900.0,42.0948,42.1435,41.9779,42.0071,196900.0
2014-12-01 15:55:00,43.13,43.18,43.12,43.16,205100.0,42.0169,42.0656,42.0071,42.0461,205100.0
2014-12-02 09:30:00,43.21,43.4,43.13,43.29,52000.0,42.0948,42.2799,42.0169,42.1728,52000.0
2014-12-02 09:35:00,43.29,43.49,43.26,43.44,28400.0,42.1728,42.3676,42.1435,42.3189,28400.0
2014-12-02 09:40:00,43.41,43.57,43.41,43.5,22100.0,42.2897,42.4455,42.2897,42.3773,22100.0
2014-12-02 09:45:00,43.48,43.48,43.25,43.26,25300.0,42.3579,42.3579,42.1338,42.1435,25300.0
2014-12-02 09:50:00,43.25,43.29,43.18,43.2,29400.0,42.1338,42.1728,42.0656,42.0851,29400.0
2014-12-02 09:55:00,43.19,43.31,43.15,43.19,29100.0,42.0753,42.1922,42.0364,42.0753,29100.0
2014-12-02 10:00:00,43.19,43.43,43.17,43.43,30000.0,42.0753,42.3091,42.0559,42.3091,30000.0
2014-12-02 10:05:00,43.42,43.6,43.38,43.56,48700.0,42.2994,42.4748,42.2604,42.4358,48700.0
2014-12-02 10:10:00,43.56,43.63,43.47,43.5,78800.0,42.4358,42.504,42.3481,42.3773,78800.0
2014-12-02 10:15:00,43.47,43.48,43.35,43.47,33600.0,42.3481,42.3579,42.2312,42.3481,33600.0
2014-12-02 10:20:00,43.46,43.49,43.33,43.33,47000.0,42.3384,42.3676,42.2117,42.2117,47000.0
2014-12-02 10:25:00,43.34,43.4,43.34,43.34,31500.0,42.2215,42.2799,42.2215,42.2215,31500.0
2014-12-02 10:30:00,43.34,43.36,43.25,43.34,24700.0,42.2215,42.2409,42.1338,42.2215,24700.0
2014-12-02 10:35:00,43.34,43.41,43.34,43.34,103100.0,42.2215,42.2897,42.2215,42.2215,103100.0
2014-12-02 10:40:00,43.34,43.37,43.33,43.35,50100.0,42.2215,42.2507,42.2117,42.2312,50100.0
2014-12-02 10:45:00,43.36,43.37,43.33,43.35,35600.0,42.2409,42.2507,42.2117,42.2312,35600.0
2014-12-02 10:50:00,43.35,43.36,43.32,43.35,30100.0,42.2312,42.2409,42.202,42.2312,30100.0
2014-12-02 10:55:00,43.36,43.37,43.32,43.36,33100.0,42.2409,42.2507,42.202,42.2409,33100.0
2014-12-02 11:00:00,43.37,43.41,43.35,43.36,29700.0,42.2507,42.2897,42.2312,42.2409,29700.0
2014-12-02 11:05:00,43.35,43.39,43.34,43.34,29800.0,42.2312,42.2702,42.2215,42.2215,29800.0
2014-12-02 11:10:00,43.34,43.39,43.34,43.38,21100.0,42.2215,42.2702,42.2215,42.2604,21100.0
2014-12-02 11:15:00,43.38,43.4,43.32,43.4,32000.0,42.2604,42.2799,42.202,42.2799,32000.0
2014-12-02 11:20:00,43.4,43.4,43.34,43.36,46700.0,42.2799,42.2799,42.2215,42.2409,46700.0
2014-12-02 11:25:00,43.37,43.4,43.36,43.38,39800.0,42.2507,42.2799,42.2409,42.2604,39800.0
2014-12-02 11:30:00,43.38,43.4,43.37,43.39,19400.0,42.2604,42.2799,42.2507,42.2702,19400.0
2014-12-02 11:35:00,43.39,43.4,43.38,43.4,24400.0,42.2702,42.2799,42.2604,42.2799,24400.0
2014-12-02 11:40:00,43.39,43.4,43.37,43.37,18000.0,42.2702,42.2799,42.2507,42.2507,18000.0
2014-12-02 11:45:00,43.37,43.4,43.37,43.39,15700.0,42.2507,42.2799,42.2507,42.2702,15700.0
2014-12-02 11:50:00,43.4,43.4,43.36,43.4,16700.0,42.2799,42.2799,42.2409,42.2799,16700.0
2014-12-02 11:55:00,43.39,43.41,43.38,43.38,18000.0,42.2702,42.2897,42.2604,42.2604,18000.0
2014-12-02 12:00:00,43.39,43.39,43.36,43.36,13000.0,42.2702,42.2702,42.2409,42.2409,13000.0
2014-12-02 12:05:00,43.36,43.38,43.34,43.37,13100.0,42.2409,42.2604,42.2215,42.2507,13100.0
2014-12-02 12:10:00,43.36,43.37,43.33,43.35,26800.0,42.2409,42.2507,42.2117,42.2312,26800.0
2014-12-02 12:15:00,43.35,43.36,43.32,43.33,13500.0,42.2312,42.2409,42.202,42.2117,13500.0
2014-12-02 12:20:00,43.34,43.39,43.34,43.39,12500.0,42.2215,42.2702,42.2215,42.2702,12500.0
2014-12-02 12:25:00,43.39,43.4,43.37,43.4,15400.0,42.2702,42.2799,42.2507,42.2799,15400.0
2014-12-02 12:30:00,43.4,43.4,43.37,43.37,16000.0,42.2799,42.2799,42.2507,42.2507,16000.0
2014-12-02 12:35:00,43.37,43.38,43.33,43.33,11000.0,42.2507,42.2604,42.2117,42.2117,11000.0
2014-12-02 12:40:00,43.33,43.37,43.33,43.37,6700.0,42.2117,42.2507,42.2117,42.2507,6700.0
2014-12-02 12:45:00,43.36,43.4,43.35,43.37,21600.0,42.2409,42.2799,42.2312,42.2507,21600.0
2014-12-02 12:50:00,43.38,43.4,43.37,43.37,6300.0,42.2604,42.2799,42.2507,42.2507,6300.0
2014-12-02 12:55:00,43.37,43.41,43.36,43.41,11500.0,42.2507,42.2897,42.2409,42.2897,11500.0
2014-12-02 13:00:00,43.4,43.45,43.4,43.44,14500.0,42.2799,42.3286,42.2799,42.3189,14500.0
2014-12-02 13:05:00,43.45,43.47,43.41,43.45,29500.0,42.3286,42.3481,42.2897,42.3286,29500.0
2014-12-02 13:10:00,43.45,43.48,43.44,43.46,17700.0,42.3286,42.3579,42.3189,42.3384,17700.0
2014-12-02 13:15:00,43.46,43.5,43.46,43.49,11500.0,42.3384,42.3773,42.3384,42.3676,11500.0
2014-12-02 13:20:00,43.49,43.49,43.46,43.48,10500.0,42.3676,42.3676,42.3384,42.3579,10500.0
2014-12-02 13:25:00,43.48,43.58,43.48,43.56,23800.0,42.3579,42.4553,42.3579,42.4358,23800.0
2014-12-02 13:30:00,43.57,43.59,43.55,43.58,14000.0,42.4455,42.465,42.426,42.4553,14000.0
2014-12-02 13:35:00,43.59,43.59,43.54,43.56,21300.0,42.465,42.465,42.4163,42.4358,21300.0
2014-12-02 13:40:00,43.56,43.58,43.55,43.58,13800.0,42.4358,42.4553,42.426,42.4553,13800.0
2014-12-02 13:45:00,43.57,43.61,43.57,43.6,15600.0,42.4455,42.4845,42.4455,42.4748,15600.0
2014-12-02 13:50:00,43.59,43.59,43.56,43.58,26700.0,42.465,42.465,42.4358,42.4553,26700.0
2014-12-02 13:55:00,43.58,43.61,43.54,43.59,20900.0,42.4553,42.4845,42.4163,42.465,20900.0
2014-12-02 14:00:00,43.59,43.59,43.57,43.58,15600.0,42.465,42.465,42.4455,42.4553,15600.0
2014-12-02 14:05:00,43.59,43.61,43.58,43.6,36600.0,42.465,42.4845,42.4553,42.4748,36600.0
2014-12-02 14:10:00,43.61,43.64,43.61,43.61,33500.0,42.4845,42.5137,42.4845,42.4845,33500.0
2014-12-02 14:15:00,43.61,43.64,43.6,43.63,10600.0,42.4845,42.5137,42.4748,42.504,10600.0
2014-12-02 14:20:00,43.64,43.66,43.64,43.66,15400.0,42.5137,42.5332,42.5137,42.5332,15400.0
2014-12-02 14:25:00,43.66,43.68,43.64,43.66,17500.0,42.5332,42.5527,42.5137,42.5332,17500.0
2014-12-02 14:30:00,43.66,43.68,43.64,43.67,14100.0,42.5332,42.5527,42.5137,42.5429,14100.0
2014-12-02 14:35:00,43.66,43.7,43.66,43.69,23200.0,42.5332,42.5722,42.5332,42.5624,23200.0
2014-12-02 14:40:00,43.68,43.72,43.68,43.72,14200.0,42.5527,42.5917,42.5527,42.5917,14200.0
2014-12-02 14:45:00,43.72,43.8,43.71,43.8,92900.0,42.5917,42.6696,42.5819,42.6696,92900.0
2014-12-02 14:50:00,43.81,43.84,43.76,43.76,26100.0,42.6793,42.7086,42.6306,42.6306,26100.0
2014-12-02 14:55:00,43.76,43.78,43.75,43.77,12900.0,42.6306,42.6501,42.6209,42.6404,12900.0
2014-12-02 15:00:00,43.77,43.78,43.74,43.74,18000.0,42.6404,42.6501,42.6111,42.6111,18000.0
2014-12-02 15:05:00,43.74,43.74,43.71,43.72,16900.0,42.6111,42.6111,42.5819,42.5917,16900.0
2014-12-02 15:10:00,43.72,43.72,43.66,43.68,26200.0,42.5917,42.5917,42.5332,42.5527,26200.0
2014-12-02 15:15:00,43.68,43.73,43.68,43.71,25500.0,42.5527,42.6014,42.5527,42.5819,25500.0
2014-12-02 15:20:00,43.71,43.72,43.68,43.7,23900.0,42.5819,42.5917,42.5527,42.5722,23900.0
2014-12-02 15:25:00,43.7,43.7,43.62,43.64,61600.0,42.5722,42.5722,42.4942,42.5137,61600.0
2014-12-02 15:30:00,43.65,43.67,43.63,43.65,36300.0,42.5235,42.5429,42.504,42.5235,36300.0
2014-12-02 15:35:00,43.64,43.66,43.62,43.64,28000.0,42.5137,42.5332,42.4942,42.5137,28000.0
2014-12-02 15:40:00,43.63,43.66,43.61,43.61,36200.0,42.504,42.5332,42.4845,42.4845,36200.0
2014-12-02 15:45:00,43.62,43.62,43.61,43.61,41500.0,42.4942,42.4942,42.4845,42.4845,41500.0
2014-12-02 15:50:00,43.61,43.61,43.58,43.59,71500.0,42.4845,42.4845,42.4553,42.465,71500.0
2014-12-02 15:55:00,43.58,43.63,43.58,43.63,131300.0,42.4553,42.504,42.4553,42.504,131300.0
2014-12-03 09:30:00,43.44,43.74,43.44,43.72,53900.0,42.3189,42.6111,42.3189,42.5917,53900.0
2014-12-03 09:35:00,43.7,43.71,43.64,43.68,12500.0,42.5722,42.5819,42.5137,42.5527,12500.0
2014-12-03 09:40:00,43.68,43.76,43.68,43.72,9300.0,42.5527,42.6306,42.5527,42.5917,9300.0
2014-12-03 09:45:00,43.73,43.77,43.68,43.73,25200.0,42.6014,42.6404,42.5527,42.6014,25200.0
2014-12-03 09:50:00,43.69,43.7,43.64,43.68,17200.0,42.5624,42.5722,42.5137,42.5527,17200.0
2014-12-03 09:55:00,43.68,43.68,43.56,43.57,32400.0,42.5527,42.5527,42.4358,42.4455,32400.0
2014-12-03 10:00:00,43.57,43.65,43.57,43.65,28700.0,42.4455,42.5235,42.4455,42.5235,28700.0
2014-12-03 10:05:00,43.65,43.74,43.63,43.73,64200.0,42.5235,42.6111,42.504,42.6014,64200.0
2014-12-03 10:10:00,43.73,43.85,43.71,43.79,12700.0,42.6014,42.7183,42.5819,42.6599,12700.0
2014-12-03 10:15:00,43.79,43.88,43.76,43.84,19900.0,42.6599,42.7475,42.6306,42.7086,19900.0
2014-12-03 10:20:00,43.87,43.93,43.8,43.93,18900.0,42.7378,42.7962,42.6696,42.7962,18900.0
2014-12-03 10:25:00,43.93,43.98,43.91,43.93,22800.0,42.7962,42.8449,42.7768,42.7962,22800.0
2014-12-03 10:30:00,43.94,44.07,43.93,44.06,32300.0,42.806,42.9326,42.7962,42.9229,32300.0
2014-12-03 10:35:00,44.06,44.14,44.06,44.12,39400.0,42.9229,43.0008,42.9229,42.9813,39400.0
2014-12-03 10:40:00,44.12,44.23,44.12,44.23,50600.0,42.9813,43.0885,42.9813,43.0885,50600.0
2014-12-03 10:45:00,44.22,44.25,44.21,44.24,18900.0,43.0788,43.108,43.069,43.0982,18900.0
2014-12-03 10:50:00,44.23,44.24,44.16,44.19,18200.0,43.0885,43.0982,43.0203,43.0495,18200.0
2014-12-03 10:55:00,44.2,44.24,44.19,44.21,18500.0,43.0593,43.0982,43.0495,43.069,18500.0
2014-12-03 11:00:00,44.22,44.3,44.21,44.28,36700.0,43.0788,43.1567,43.069,43.1372,36700.0
2014-12-03 11:05:00,44.28,44.36,44.28,44.35,35100.0,43.1372,43.2151,43.1372,43.2054,35100.0
2014-12-03 11:10:00,44.35,44.38,44.34,44.38,31900.0,43.2054,43.2346,43.1957,43.2346,31900.0
2014-12-03 11:15:00,44.37,44.49,44.37,44.48,45500.0,43.2249,43.3418,43.2249,43.332,45500.0
2014-12-03 11:20:00,44.48,44.5,44.45,44.5,30600.0,43.332,43.3515,43.3028,43.3515,30600.0
2014-12-03 11:25:00,44.49,44.53,44.46,44.53,40600.0,43.3418,43.3808,43.3126,43.3808,40600.0
2014-12-03 11:30:00,44.53,44.63,44.53,44.61,110000.0,43.3808,43.4782,43.3808,43.4587,110000.0
2014-12-03 11:35:00,44.61,44.64,44.56,44.6,46000.0,43.4587,43.4879,43.41,43.4489,46000.0
2014-12-03 11:40:00,44.59,44.68,44.54,44.61,119100.0,43.4392,43.5269,43.3905,43.4587,119100.0
2014-12-03 11:45:00,44.61,44.7,44.61,44.7,35000.0,43.4587,43.5464,43.4587,43.5464,35000.0
2014-12-03 11:50:00,44.7,44.75,44.7,44.73,24200.0,43.5464,43.5951,43.5464,43.5756,24200.0
2014-12-03 11:55:00,44.74,44.81,44.73,44.77,88600.0,43.5853,43.6535,43.5756,43.6146,88600.0
2014-12-03 12:00:00,44.76,44.87,44.75,44.87,61400.0,43.6048,43.712,43.5951,43.712,61400.0
2014-12-03 12:05:00,44.87,44.98,44.85,44.89,87100.0,43.712,43.8191,43.6925,43.7315,87100.0
2014-12-03 12:10:00,44.89,44.92,44.89,44.91,17800.0,43.7315,43.7607,43.7315,43.7509,17800.0
2014-12-03 12:15:00,44.91,44.92,44.82,44.83,35900.0,43.7509,43.7607,43.6633,43.673,35900.0
2014-12-03 12:20:00,44.83,44.89,44.82,44.84,38100.0,43.673,43.7315,43.6633,43.6828,38100.0
2014-12-03 12:25:00,44.84,44.9,44.79,44.86,83300.0,43.6828,43.7412,43.634,43.7022,83300.0
2014-12-03 12:30:00,44.85,44.91,44.84,44.89,30600.0,43.6925,43.7509,43.6828,43.7315,30600.0
2014-12-03 12:35:00,44.89,44.92,44.89,44.92,14900.0,43.7315,43.7607,43.7315,43.7607,14900.0
2014-12-03 12:40:00,44.92,44.97,44.9,44.92,30800.0,43.7607,43.8094,43.7412,43.7607,30800.0
2014-12-03 12:45:00,44.92,44.98,44.91,44.96,20300.0,43.7607,43.8191,43.7509,43.7997,20300.0
2014-12-03 12:50:00,44.96,45.0,44.95,45.0,32900.0,43.7997,43.8386,43.7899,43.8386,32900.0
2014-12-03 12:55:00,45.0,45.05,44.99,45.02,48100.0,43.8386,43.8873,43.8289,43.8581,48100.0
2014-12-03 13:00:00,45.01,45.02,45.0,45.0,8300.0,43.8484,43.8581,43.8386,43.8386,8300.0
2014-12-03 13:05:00,45.0,45.04,45.0,45.01,26200.0,43.8386,43.8776,43.8386,43.8484,26200.0
2014-12-03 13:10:00,45.01,45.05,45.0,45.04,27200.0,43.8484,43.8873,43.8386,43.8776,27200.0
2014-12-03 13:15:00,45.05,45.13,45.04,45.12,59200.0,43.8873,43.9653,43.8776,43.9555,59200.0
2014-12-03 13:20:00,45.12,45.12,45.06,45.09,47700.0,43.9555,43.9555,43.8971,43.9263,47700.0
2014-12-03 13:25:00,45.09,45.24,45.09,45.19,70400.0,43.9263,44.0724,43.9263,44.0237,70400.0
2014-12-03 13:30:00,45.18,45.26,45.18,45.24,47800.0,44.014,44.0919,44.014,44.0724,47800.0
2014-12-03 13:35:00,45.23,45.23,45.14,45.21,55900.0,44.0627,44.0627,43.975,44.0432,55900.0
2014-12-03 13:40:00,45.21,45.25,45.2,45.25,36300.0,44.0432,44.0822,44.0335,44.0822,36300.0
2014-12-03 13:45:00,45.24,45.3,45.23,45.29,52400.0,44.0724,44.1309,44.0627,44.1211,52400.0
2014-12-03 13:50:00,45.29,45.37,45.27,45.37,43900.0,44.1211,44.1991,44.1017,44.1991,43900.0
2014-12-03 13:55:00,45.37,45.44,45.36,45.42,41100.0,44.1991,44.2673,44.1893,44.2478,41100.0
2014-12-03 14:00:00,45.43,45.52,45.38,45.51,67300.0,44.2575,44.3452,44.2088,44.3355,67300.0
2014-12-03 14:05:00,45.51,45.6,45.49,45.5,153100.0,44.3355,44.4231,44.316,44.3257,153100.0
2014-12-03 14:10:00,45.5,45.65,45.43,45.65,111600.0,44.3257,44.4718,44.2575,44.4718,111600.0
2014-12-03 14:15:00,45.65,45.78,45.64,45.76,68100.0,44.4718,44.5985,44.4621,44.579,68100.0
2014-12-03 14:20:00,45.77,45.88,45.71,45.88,334000.0,44.5888,44.6959,44.5303,44.6959,334000.0
2014-12-03 14:25:00,45.88,46.04,45.62,45.63,366700.0,44.6959,44.8518,44.4426,44.4524,366700.0
2014-12-03 14:30:00,45.63,45.75,45.58,45.67,114800.0,44.4524,44.5693,44.4037,44.4913,114800.0
2014-12-03 14:35:00,45.67,45.89,45.61,45.89,140200.0,44.4913,44.7057,44.4329,44.7057,140200.0
2014-12-03 14:40:00,45.9,45.96,45.82,45.84,110100.0,44.7154,44.7738,44.6375,44.6569,110100.0
2014-12-03 14:45:00,45.84,45.85,45.72,45.82,84400.0,44.6569,44.6667,44.54,44.6375,84400.0
2014-12-03 14:50:00,45.81,45.82,45.58,45.73,144000.0,44.6277,44.6375,44.4037,44.5498,144000.0
2014-12-03 14:55:00,45.73,45.9,45.7,45.84,117800.0,44.5498,44.7154,44.5206,44.6569,117800.0
2014-12-03 15:00:00,45.84,46.0,45.83,45.99,113000.0,44.6569,44.8128,44.6472,44.8031,113000.0
2014-12-03 15:05:00,46.0,46.05,45.85,46.05,116900.0,44.8128,44.8615,44.6667,44.8615,116900.0
2014-12-03 15:10:00,46.01,46.09,45.94,46.05,81600.0,44.8226,44.9005,44.7544,44.8615,81600.0
2014-12-03 15:15:00,46.06,46.1,46.0,46.01,64800.0,44.8713,44.9102,44.8128,44.8226,64800.0
2014-12-03 15:20:00,46.01,46.01,45.95,45.97,104900.0,44.8226,44.8226,44.7641,44.7836,104900.0
2014-12-03 15:25:00,45.96,46.04,45.93,45.99,156600.0,44.7738,44.8518,44.7446,44.8031,156600.0
2014-12-03 15:30:00,45.98,46.1,45.95,46.02,294600.0,44.7933,44.9102,44.7641,44.8323,294600.0
2014-12-03 15:35:00,46.01,46.05,45.99,46.0,119800.0,44.8226,44.8615,44.8031,44.8128,119800.0
2014-12-03 15:40:00,46.0,46.03,45.95,46.02,272400.0,44.8128,44.842,44.7641,44.8323,272400.0
2014-12-03 15:45:00,46.02,46.02,45.97,46.0,145200.0,44.8323,44.8323,44.7836,44.8128,145200.0
2014-12-03 15:50:00,46.01,46.23,46.01,46.13,705800.0,44.8226,45.0369,44.8226,44.9395,705800.0
2014-12-03 15:55:00,46.13,46.14,45.95,45.99,432100.0,44.9395,44.9492,44.7641,44.8031,432100.0
2014-12-04 09:30:00,45.8,46.09,45.48,46.05,105600.0,44.618,44.9005,44.3062,44.8615,105600.0
2014-12-04 09:35:00,46.1,46.22,45.89,46.2,157100.0,44.9102,45.0271,44.7057,45.0077,157100.0
2014-12-04 09:40:00,46.15,46.17,45.94,46.09,59100.0,44.9589,44.9784,44.7544,44.9005,59100.0
2014-12-04 09:45:00,46.08,46.2,46.06,46.15,26300.0,44.8908,45.0077,44.8713,44.9589,26300.0
2014-12-04 09:50:00,46.14,46.14,45.99,46.04,45300.0,44.9492,44.9492,44.8031,44.8518,45300.0
2014-12-04 09:55:00,46.02,46.4,46.01,46.31,49700.0,44.8323,45.2025,44.8226,45.1148,49700.0
2014-12-04 10:00:00,46.33,46.38,46.07,46.12,49100.0,45.1343,45.183,44.881,44.9297,49100.0
2014-12-04 10:05:00,46.13,46.31,46.13,46.25,70100.0,44.9395,45.1148,44.9395,45.0564,70100.0
2014-12-04 10:10:00,46.25,46.29,46.21,46.25,60600.0,45.0564,45.0953,45.0174,45.0564,60600.0
2014-12-04 10:15:00,46.25,46.29,46.23,46.26,125500.0,45.0564,45.0953,45.0369,45.0661,125500.0
2014-12-04 10:20:00,46.25,46.35,46.23,46.3,73800.0,45.0564,45.1538,45.0369,45.1051,73800.0
2014-12-04 10:25:00,46.29,46.31,46.24,46.27,39300.0,45.0953,45.1148,45.0466,45.0758,39300.0
2014-12-04 10:30:00,46.25,46.28,46.19,46.25,84600.0,45.0564,45.0856,44.9979,45.0564,84600.0
2014-12-04 10:35:00,46.25,46.26,46.18,46.21,53000.0,45.0564,45.0661,44.9882,45.0174,53000.0
2014-12-04 10:40:00,46.21,46.28,46.2,46.24,73200.0,45.0174,45.0856,45.0077,45.0466,73200.0
2014-12-04 10:45:00,46.22,46.25,46.22,46.25,55800.0,45.0271,45.0564,45.0271,45.0564,55800.0
2014-12-04 10:50:00,46.24,46.36,46.23,46.31,34800.0,45.0466,45.1635,45.0369,45.1148,34800.0
2014-12-04 10:55:00,46.28,46.3,46.24,46.26,41400.0,45.0856,45.1051,45.0466,45.0661,41400.0
2014-12-04 11:00:00,46.26,46.27,46.23,46.24,52300.0,45.0661,45.0758,45.0369,45.0466,52300.0
2014-12-04 11:05:00,46.25,46.27,46.22,46.24,41600.0,45.0564,45.0758,45.0271,45.0466,41600.0
2014-12-04 11:10:00,46.24,46.36,46.22,46.34,48400.0,45.0466,45.1635,45.0271,45.144,48400.0
2014-12-04 11:15:00,46.34,46.34,46.23,46.29,65800.0,45.144,45.144,45.0369,45.0953,65800.0
2014-12-04 11:20:00,46.29,46.29,46.22,46.26,39600.0,45.0953,45.0953,45.0271,45.0661,39600.0
2014-12-04 11:25:00,46.26,46.27,46.24,46.27,29400.0,45.0661,45.0758,45.0466,45.0758,29400.0
2014-12-04 11:30:00,46.28,46.29,46.24,46.29,34500.0,45.0856,45.0953,45.0466,45.0953,34500.0
2014-12-04 11:35:00,46.28,46.36,46.24,46.26,43900.0,45.0856,45.1635,45.0466,45.0661,43900.0
2014-12-04 11:40:00,46.27,46.29,46.23,46.27,22300.0,45.0758,45.0953,45.0369,45.0758,22300.0
2014-12-04 11:45:00,46.27,46.31,46.26,46.29,14900.0,45.0758,45.1148,45.0661,45.0953,14900.0
2014-12-04 11:50:00,46.28,46.33,46.26,46.3,47900.0,45.0856,45.1343,45.0661,45.1051,47900.0
2014-12-04 11:55:00,46.3,46.31,46.26,46.29,28200.0,45.1051,45.1148,45.0661,45.0953,28200.0
2014-12-04 12:00:00,46.29,46.32,46.27,46.31,15400.0,45.0953,45.1246,45.0758,45.1148,15400.0
2014-12-04 12:05:00,46.3,46.4,46.29,46.38,35300.0,45.1051,45.2025,45.0953,45.183,35300.0
2014-12-04 12:10:00,46.38,46.42,46.31,46.32,30100.0,45.183,45.222,45.1148,45.1246,30100.0
2014-12-04 12:15:00,46.32,46.36,46.3,46.34,20500.0,45.1246,45.1635,45.1051,45.144,20500.0
2014-12-04 12:20:00,46.35,46.37,46.3,46.36,22200.0,45.1538,45.1733,45.1051,45.1635,22200.0
2014-12-04 12:25:00,46.36,46.39,46.32,46.32,22400.0,45.1635,45.1928,45.1246,45.1246,22400.0
2014-12-04 12:30:00,46.32,46.52,46.3,46.47,76600.0,45.1246,45.3194,45.1051,45.2707,76600.0
2014-12-04 12:35:00,46.46,46.51,46.45,46.48,24700.0,45.2609,45.3097,45.2512,45.2804,24700.0
2014-12-04 12:40:00,46.49,46.55,46.48,46.5,26600.0,45.2902,45.3486,45.2804,45.2999,26600.0
2014-12-04 12:45:00,46.5,46.55,46.48,46.52,36200.0,45.2999,45.3486,45.2804,45.3194,36200.0
2014-12-04 12:50:00,46.51,46.52,46.47,46.51,22700.0,45.3097,45.3194,45.2707,45.3097,22700.0
2014-12-04 12:55:00,46.51,46.53,46.49,46.5,24200.0,45.3097,45.3291,45.2902,45.2999,24200.0
2014-12-04 13:00:00,46.51,46.62,46.49,46.62,33700.0,45.3097,45.4168,45.2902,45.4168,33700.0
2014-12-04 13:05:00,46.61,46.67,46.6,46.64,48200.0,45.4071,45.4655,45.3973,45.4363,48200.0
2014-12-04 13:10:00,46.65,46.67,46.58,46.65,43900.0,45.446,45.4655,45.3778,45.446,43900.0
2014-12-04 13:15:00,46.64,46.75,46.6,46.74,176900.0,45.4363,45.5435,45.3973,45.5337,176900.0
2014-12-04 13:20:00,46.74,46.83,46.73,46.82,61800.0,45.5337,45.6214,45.524,45.6117,61800.0
2014-12-04 13:25:00,46.81,46.83,46.8,46.8,104400.0,45.6019,45.6214,45.5922,45.5922,104400.0
2014-12-04 13:30:00,46.8,46.85,46.79,46.82,54300.0,45.5922,45.6409,45.5824,45.6117,54300.0
2014-12-04 13:35:00,46.82,46.91,46.81,46.89,96400.0,45.6117,45.6993,45.6019,45.6798,96400.0
2014-12-04 13:40:00,46.88,46.96,46.88,46.94,76700.0,45.6701,45.748,45.6701,45.7286,76700.0
2014-12-04 13:45:00,46.93,46.98,46.92,46.92,72000.0,45.7188,45.7675,45.7091,45.7091,72000.0
2014-12-04 13:50:00,46.91,46.97,46.89,46.94,66500.0,45.6993,45.7578,45.6798,45.7286,66500.0
2014-12-04 13:55:00,46.93,46.96,46.9,46.91,37800.0,45.7188,45.748,45.6896,45.6993,37800.0
2014-12-04 14:00:00,46.9,46.91,46.79,46.87,73200.0,45.6896,45.6993,45.5824,45.6604,73200.0
2014-12-04 14:05:00,46.87,46.87,46.79,46.83,33000.0,45.6604,45.6604,45.5824,45.6214,33000.0
2014-12-04 14:10:00,46.83,46.84,46.79,46.8,35100.0,45.6214,45.6311,45.5824,45.5922,35100.0
2014-12-04 14:15:00,46.81,46.82,46.74,46.76,56800.0,45.6019,45.6117,45.5337,45.5532,56800.0
2014-12-04 14:20:00,46.75,46.84,46.72,46.84,46100.0,45.5435,45.6311,45.5142,45.6311,46100.0
2014-12-04 14:25:00,46.83,46.84,46.75,46.78,52700.0,45.6214,45.6311,45.5435,45.5727,52700.0
2014-12-04 14:30:00,46.77,46.94,46.77,46.9,56900.0,45.5629,45.7286,45.5629,45.6896,56900.0
2014-12-04 14:35:00,46.89,46.89,46.8,46.85,41300.0,45.6798,45.6798,45.5922,45.6409,41300.0
2014-12-04 14:40:00,46.84,46.85,46.76,46.76,137900.0,45.6311,45.6409,45.5532,45.5532,137900.0
2014-12-04 14:45:00,46.75,46.81,46.72,46.78,43600.0,45.5435,45.6019,45.5142,45.5727,43600.0
2014-12-04 14:50:00,46.78,46.79,46.69,46.71,51700.0,45.5727,45.5824,45.485,45.5045,51700.0
2014-12-04 14:55:00,46.71,46.8,46.67,46.79,171400.0,45.5045,45.5922,45.4655,45.5824,171400.0
2014-12-04 15:00:00,46.79,46.79,46.75,46.76,69800.0,45.5824,45.5824,45.5435,45.5532,69800.0
2014-12-04 15:05:00,46.76,46.79,46.74,46.78,117100.0,45.5532,45.5824,45.5337,45.5727,117100.0
2014-12-04 15:10:00,46.79,46.79,46.77,46.78,46200.0,45.5824,45.5824,45.5629,45.5727,46200.0
2014-12-04 15:15:00,46.79,46.8,46.66,46.69,198000.0,45.5824,45.5922,45.4558,45.485,198000.0
2014-12-04 15:20:00,46.69,46.7,46.54,46.58,126800.0,45.485,45.4948,45.3389,45.3778,126800.0
2014-12-04 15:25:00,46.58,46.58,46.44,46.51,155400.0,45.3778,45.3778,45.2415,45.3097,155400.0
2014-12-04 15:30:00,46.48,46.5,46.44,46.47,212200.0,45.2804,45.2999,45.2415,45.2707,212200.0
2014-12-04 15:35:00,46.48,46.48,46.4,46.41,99800.0,45.2804,45.2804,45.2025,45.2122,99800.0
2014-12-04 15:40:00,46.42,46.49,46.4,46.48,95700.0,45.222,45.2902,45.2025,45.2804,95700.0
2014-12-04 15:45:00,46.48,46.54,46.42,46.47,157700.0,45.2804,45.3389,45.222,45.2707,157700.0
2014-12-04 15:50:00,46.48,46.52,46.46,46.51,138800.0,45.2804,45.3194,45.2609,45.3097,138800.0
2014-12-04 15:55:00,46.52,46.54,46.47,46.5,482000.0,45.3194,45.3389,45.2707,45.2999,482000.0
2014-12-05 09:30:00,46.52,46.64,46.16,46.41,106900.0,45.3194,45.4363,44.9687,45.2122,106900.0
2014-12-05 09:35:00,46.41,46.64,46.28,46.64,46700.0,45.2122,45.4363,45.0856,45.4363,46700.0
2014-12-05 09:40:00,46.62,46.9,46.6,46.89,49400.0,45.4168,45.6896,45.3973,45.6798,49400.0
2014-12-05 09:45:00,46.85,46.97,46.76,46.97,20500.0,45.6409,45.7578,45.5532,45.7578,20500.0
2014-12-05 09:50:00,46.96,46.97,46.83,46.9,51200.0,45.748,45.7578,45.6214,45.6896,51200.0
2014-12-05 09:55:00,46.92,46.94,46.83,46.93,29100.0,45.7091,45.7286,45.6214,45.7188,29100.0
2014-12-05 10:00:00,46.92,47.1,46.9,47.1,197500.0,45.7091,45.8844,45.6896,45.8844,197500.0
2014-12-05 10:05:00,47.1,47.11,46.93,46.99,61000.0,45.8844,45.8942,45.7188,45.7773,61000.0
2014-12-05 10:10:00,46.98,47.07,46.96,47.04,37200.0,45.7675,45.8552,45.748,45.826,37200.0
2014-12-05 10:15:00,47.04,47.1,47.02,47.09,32500.0,45.826,45.8844,45.8065,45.8747,32500.0
2014-12-05 10:20:00,47.09,47.09,46.96,46.97,36400.0,45.8747,45.8747,45.748,45.7578,36400.0
2014-12-05 10:25:00,46.96,46.97,46.84,46.91,36700.0,45.748,45.7578,45.6311,45.6993,36700.0
2014-12-05 10:30:00,46.91,47.02,46.9,47.01,52300.0,45.6993,45.8065,45.6896,45.7967,52300.0
2014-12-05 10:35:00,47.02,47.02,46.99,47.0,27300.0,45.8065,45.8065,45.7773,45.787,27300.0
2014-12-05 10:40:00,47.0,47.02,46.97,47.01,28900.0,45.787,45.8065,45.7578,45.7967,28900.0
2014-12-05 10:45:00,47.0,47.01,46.96,46.97,38200.0,45.787,45.7967,45.748,45.7578,38200.0
2014-12-05 10:50:00,46.97,47.0,46.95,46.98,34500.0,45.7578,45.787,45.7383,45.7675,34500.0
2014-12-05 10:55:00,46.99,47.0,46.95,46.99,44400.0,45.7773,45.787,45.7383,45.7773,44400.0
2014-12-05 11:00:00,46.99,47.05,46.98,47.02,52600.0,45.7773,45.8357,45.7675,45.8065,52600.0
2014-12-05 11:05:00,47.01,47.03,46.98,46.99,25700.0,45.7967,45.8162,45.7675,45.7773,25700.0
2014-12-05 11:10:00,46.98,47.01,46.94,46.98,35200.0,45.7675,45.7967,45.7286,45.7675,35200.0
2014-12-05 11:15:00,46.97,46.98,46.88,46.89,23500.0,45.7578,45.7675,45.6701,45.6798,23500.0
2014-12-05 11:20:00,46.89,46.99,46.88,46.96,32200.0,45.6798,45.7773,45.6701,45.748,32200.0
2014-12-05 11:25:00,46.96,46.98,46.94,46.98,24600.0,45.748,45.7675,45.7286,45.7675,24600.0
2014-12-05 11:30:00,46.97,47.02,46.93,47.01,44500.0,45.7578,45.8065,45.7188,45.7967,44500.0
2014-12-05 11:35:00,47.01,47.01,46.98,47.01,20700.0,45.7967,45.7967,45.7675,45.7967,20700.0
2014-12-05 11:40:00,47.0,47.01,46.98,47.01,25200.0,45.787,45.7967,45.7675,45.7967,25200.0
2014-12-05 11:45:00,47.0,47.05,46.98,47.04,20100.0,45.787,45.8357,45.7675,45.826,20100.0
2014-12-05 11:50:00,47.04,47.13,46.98,47.03,63600.0,45.826,45.9137,45.7675,45.8162,63600.0
2014-12-05 11:55:00,47.03,47.03,46.97,46.99,34900.0,45.8162,45.8162,45.7578,45.7773,34900.0
2014-12-05 12:00:00,47.0,47.01,46.91,46.91,24100.0,45.787,45.7967,45.6993,45.6993,24100.0
2014-12-05 12:05:00,46.91,47.01,46.89,46.99,28100.0,45.6993,45.7967,45.6798,45.7773,28100.0
2014-12-05 12:10:00,46.99,46.99,46.94,46.96,21000.0,45.7773,45.7773,45.7286,45.748,21000.0
2014-12-05 12:15:00,46.95,47.01,46.91,46.98,69700.0,45.7383,45.7967,45.6993,45.7675,69700.0
2014-12-05 12:20:00,46.98,46.98,46.86,46.86,36000.0,45.7675,45.7675,45.6506,45.6506,36000.0
2014-12-05 12:25:00,46.87,46.88,46.83,46.85,52700.0,45.6604,45.6701,45.6214,45.6409,52700.0
2014-12-05 12:30:00,46.86,46.87,46.76,46.76,14600.0,45.6506,45.6604,45.5532,45.5532,14600.0
2014-12-05 12:35:00,46.76,46.76,46.7,46.75,14900.0,45.5532,45.5532,45.4948,45.5435,14900.0
2014-12-05 12:40:00,46.75,46.75,46.71,46.72,20900.0,45.5435,45.5435,45.5045,45.5142,20900.0
2014-12-05 12:45:00,46.73,46.77,46.71,46.71,13800.0,45.524,45.5629,45.5045,45.5045,13800.0
2014-12-05 12:50:00,46.71,46.73,46.67,46.68,9400.0,45.5045,45.524,45.4655,45.4753,9400.0
2014-12-05 12:55:00,46.67,46.67,46.63,46.64,9600.0,45.4655,45.4655,45.4266,45.4363,9600.0
2014-12-05 13:00:00,46.65,46.7,46.63,46.69,15300.0,45.446,45.4948,45.4266,45.485,15300.0
2014-12-05 13:05:00,46.69,46.69,46.63,46.64,11800.0,45.485,45.485,45.4266,45.4363,11800.0
2014-12-05 13:10:00,46.64,46.66,46.62,46.62,13900.0,45.4363,45.4558,45.4168,45.4168,13900.0
2014-12-05 13:15:00,46.6,46.61,46.56,46.59,23400.0,45.3973,45.4071,45.3584,45.3876,23400.0
2014-12-05 13:20:00,46.59,46.62,46.52,46.61,47100.0,45.3876,45.4168,45.3194,45.4071,47100.0
2014-12-05 13:25:00,46.6,46.61,46.57,46.6,12400.0,45.3973,45.4071,45.3681,45.3973,12400.0
2014-12-05 13:30:00,46.6,46.65,46.6,46.65,17200.0,45.3973,45.446,45.3973,45.446,17200.0
2014-12-05 13:35:00,46.65,46.72,46.64,46.72,25200.0,45.446,45.5142,45.4363,45.5142,25200.0
2014-12-05 13:40:00,46.71,46.8,46.71,46.76,45700.0,45.5045,45.5922,45.5045,45.5532,45700.0
2014-12-05 13:45:00,46.75,46.77,46.73,46.75,21900.0,45.5435,45.5629,45.524,45.5435,21900.0
2014-12-05 13:50:00,46.75,46.81,46.74,46.81,64700.0,45.5435,45.6019,45.5337,45.6019,64700.0
2014-12-05 13:55:00,46.81,46.88,46.79,46.83,37500.0,45.6019,45.6701,45.5824,45.6214,37500.0
2014-12-05 14:00:00,46.83,46.91,46.82,46.89,102400.0,45.6214,45.6993,45.6117,45.6798,102400.0
2014-12-05 14:05:00,46.9,46.93,46.85,46.86,24000.0,45.6896,45.7188,45.6409,45.6506,24000.0
2014-12-05 14:10:00,46.86,46.86,46.77,46.78,14300.0,45.6506,45.6506,45.5629,45.5727,14300.0
2014-12-05 14:15:00,46.78,46.82,46.73,46.73,46400.0,45.5727,45.6117,45.524,45.524,46400.0
2014-12-05 14:20:00,46.74,46.74,46.69,46.71,69400.0,45.5337,45.5337,45.485,45.5045,69400.0
2014-12-05 14:25:00,46.7,46.72,46.68,46.68,33200.0,45.4948,45.5142,45.4753,45.4753,33200.0
2014-12-05 14:30:00,46.68,46.68,46.59,46.66,54200.0,45.4753,45.4753,45.3876,45.4558,54200.0
2014-12-05 14:35:00,46.65,46.65,46.54,46.57,57200.0,45.446,45.446,45.3389,45.3681,57200.0
2014-12-05 14:40:00,46.57,46.58,46.54,46.54,107100.0,45.3681,45.3778,45.3389,45.3389,107100.0
2014-12-05 14:45:00,46.54,46.55,46.52,46.53,20300.0,45.3389,45.3486,45.3194,45.3291,20300.0
2014-12-05 14:50:00,46.53,46.57,46.52,46.57,21900.0,45.3291,45.3681,45.3194,45.3681,21900.0
2014-12-05 14:55:00,46.57,46.63,46.55,46.63,52200.0,45.3681,45.4266,45.3486,45.4266,52200.0
2014-12-05 15:00:00,46.63,46.7,46.63,46.7,41600.0,45.4266,45.4948,45.4266,45.4948,41600.0
2014-12-05 15:05:00,46.7,46.77,46.7,46.75,29600.0,45.4948,45.5629,45.4948,45.5435,29600.0
2014-12-05 15:10:00,46.74,46.74,46.66,46.69,45100.0,45.5337,45.5337,45.4558,45.485,45100.0
2014-12-05 15:15:00,46.69,46.75,46.69,46.75,26500.0,45.485,45.5435,45.485,45.5435,26500.0
2014-12-05 15:20:00,46.75,46.76,46.71,46.75,29400.0,45.5435,45.5532,45.5045,45.5435,29400.0
2014-12-05 15:25:00,46.74,46.76,46.71,46.74,42800.0,45.5337,45.5532,45.5045,45.5337,42800.0
2014-12-05 15:30:00,46.74,46.76,46.69,46.7,45900.0,45.5337,45.5532,45.485,45.4948,45900.0
2014-12-05 15:35:00,46.69,46.72,46.62,46.63,56800.0,45.485,45.5142,45.4168,45.4266,56800.0
2014-12-05 15:40:00,46.63,46.66,46.58,46.59,58900.0,45.4266,45.4558,45.3778,45.3876,58900.0
2014-12-05 15:45:00,46.59,46.6,46.5,46.52,119900.0,45.3876,45.3973,45.2999,45.3194,119900.0
2014-12-05 15:50:00,46.52,46.64,46.48,46.62,130000.0,45.3194,45.4363,45.2804,45.4168,130000.0
2014-12-05 15:55:00,46.62,46.67,46.6,46.65,148000.0,45.4168,45.4655,45.3973,45.446,148000.0
2014-12-08 09:30:00,46.44,46.52,45.97,46.05,107200.0,45.2415,45.3194,44.7836,44.8615,107200.0
2014-12-08 09:35:00,46.06,46.22,46.0,46.18,57500.0,44.8713,45.0271,44.8128,44.9882,57500.0
2014-12-08 09:40:00,46.19,46.33,46.14,46.2,39100.0,44.9979,45.1343,44.9492,45.0077,39100.0
2014-12-08 09:45:00,46.23,46.31,46.22,46.31,64200.0,45.0369,45.1148,45.0271,45.1148,64200.0
2014-12-08 09:50:00,46.33,46.41,46.27,46.31,9000.0,45.1343,45.2122,45.0758,45.1148,9000.0
2014-12-08 09:55:00,46.3,46.45,46.29,46.39,81400.0,45.1051,45.2512,45.0953,45.1928,81400.0
2014-12-08 10:00:00,46.4,46.43,46.33,46.39,40500.0,45.2025,45.2317,45.1343,45.1928,40500.0
2014-12-08 10:05:00,46.39,46.4,46.31,46.33,22100.0,45.1928,45.2025,45.1148,45.1343,22100.0
2014-12-08 10:10:00,46.34,46.38,46.33,46.36,16300.0,45.144,45.183,45.1343,45.1635,16300.0
2014-12-08 10:15:00,46.37,46.4,46.32,46.4,14700.0,45.1733,45.2025,45.1246,45.2025,14700.0
2014-12-08 10:20:00,46.39,46.44,46.37,46.44,31900.0,45.1928,45.2415,45.1733,45.2415,31900.0
2014-12-08 10:25:00,46.43,46.51,46.43,46.5,27600.0,45.2317,45.3097,45.2317,45.2999,27600.0
2014-12-08 10:30:00,46.49,46.56,46.45,46.54,31100.0,45.2902,45.3584,45.2512,45.3389,31100.0
2014-12-08 10:35:00,46.53,46.57,46.49,46.49,12000.0,45.3291,45.3681,45.2902,45.2902,12000.0
2014-12-08 10:40:00,46.49,46.49,46.41,46.44,11200.0,45.2902,45.2902,45.2122,45.2415,11200.0
2014-12-08 10:45:00,46.44,46.5,46.44,46.46,14000.0,45.2415,45.2999,45.2415,45.2609,14000.0
2014-12-08 10:50:00,46.45,46.47,46.41,46.43,9200.0,45.2512,45.2707,45.2122,45.2317,9200.0
2014-12-08 10:55:00,46.43,46.45,46.41,46.43,12100.0,45.2317,45.2512,45.2122,45.2317,12100.0
2014-12-08 11:00:00,46.44,46.44,46.38,46.39,13200.0,45.2415,45.2415,45.183,45.1928,13200.0
2014-12-08 11:05:00,46.39,46.43,46.37,46.42,48400.0,45.1928,45.2317,45.1733,45.222,48400.0
2014-12-08 11:10:00,46.42,46.47,46.4,46.4,16900.0,45.222,45.2707,45.2025,45.2025,16900.0
2014-12-08 11:15:00,46.4,46.43,46.4,46.4,10600.0,45.2025,45.2317,45.2025,45.2025,10600.0
2014-12-08 11:20:00,46.39,46.42,46.38,46.4,18500.0,45.1928,45.222,45.183,45.2025,18500.0
2014-12-08 11:25:00,46.4,46.42,46.32,46.35,21800.0,45.2025,45.222,45.1246,45.1538,21800.0
2014-12-08 11:30:00,46.36,46.42,46.36,46.4,16200.0,45.1635,45.222,45.1635,45.2025,16200.0
2014-12-08 11:35:00,46.4,46.4,46.34,46.38,7300.0,45.2025,45.2025,45.144,45.183,7300.0
2014-12-08 11:40:00,46.37,46.39,46.32,46.33,43100.0,45.1733,45.1928,45.1246,45.1343,43100.0
2014-12-08 11:45:00,46.33,46.37,46.3,46.34,14000.0,45.1343,45.1733,45.1051,45.144,14000.0
2014-12-08 11:50:00,46.34,46.4,46.32,46.38,21600.0,45.144,45.2025,45.1246,45.183,21600.0
2014-12-08 11:55:00,46.38,46.38,46.35,46.38,9400.0,45.183,45.183,45.1538,45.183,9400.0
2014-12-08 12:00:00,46.39,46.39,46.28,46.28,50600.0,45.1928,45.1928,45.0856,45.0856,50600.0
2014-12-08 12:05:00,46.28,46.3,46.25,46.3,131200.0,45.0856,45.1051,45.0564,45.1051,131200.0
2014-12-08 12:10:00,46.3,46.31,46.19,46.19,341600.0,45.1051,45.1148,44.9979,44.9979,341600.0
2014-12-08 12:15:00,46.2,46.28,46.16,46.24,119100.0,45.0077,45.0856,44.9687,45.0466,119100.0
2014-12-08 12:20:00,46.23,46.3,46.14,46.25,60300.0,45.0369,45.1051,44.9492,45.0564,60300.0
2014-12-08 12:25:00,46.25,46.29,46.2,46.25,24500.0,45.0564,45.0953,45.0077,45.0564,24500.0
2014-12-08 12:30:00,46.24,46.24,46.13,46.21,12400.0,45.0466,45.0466,44.9395,45.0174,12400.0
2014-12-08 12:35:00,46.19,46.24,46.16,46.22,13700.0,44.9979,45.0466,44.9687,45.0271,13700.0
2014-12-08 12:40:00,46.22,46.33,46.19,46.33,24300.0,45.0271,45.1343,44.9979,45.1343,24300.0
2014-12-08 12:45:00,46.33,46.4,46.32,46.4,28800.0,45.1343,45.2025,45.1246,45.2025,28800.0
2014-12-08 12:50:00,46.4,46.41,46.27,46.27,12900.0,45.2025,45.2122,45.0758,45.0758,12900.0
2014-12-08 12:55:00,46.28,46.31,46.2,46.23,25400.0,45.0856,45.1148,45.0077,45.0369,25400.0
2014-12-08 13:00:00,46.24,46.25,46.18,46.2,15300.0,45.0466,45.0564,44.9882,45.0077,15300.0
2014-12-08 13:05:00,46.2,46.2,46.17,46.17,22000.0,45.0077,45.0077,44.9784,44.9784,22000.0
2014-12-08 13:10:00,46.16,46.22,46.15,46.21,32700.0,44.9687,45.0271,44.9589,45.0174,32700.0
2014-12-08 13:15:00,46.2,46.2,46.15,46.18,20700.0,45.0077,45.0077,44.9589,44.9882,20700.0
2014-12-08 13:20:00,46.17,46.19,46.15,46.17,41600.0,44.9784,44.9979,44.9589,44.9784,41600.0
2014-12-08 13:25:00,46.17,46.18,46.15,46.17,15100.0,44.9784,44.9882,44.9589,44.9784,15100.0
2014-12-08 13:30:00,46.17,46.17,46.05,46.06,33400.0,44.9784,44.9784,44.8615,44.8713,33400.0
2014-12-08 13:35:00,46.05,46.06,45.98,46.03,26500.0,44.8615,44.8713,44.7933,44.842,26500.0
2014-12-08 13:40:00,46.04,46.04,45.93,45.94,27000.0,44.8518,44.8518,44.7446,44.7544,27000.0
2014-12-08 13:45:00,45.95,46.0,45.92,45.93,17600.0,44.7641,44.8128,44.7349,44.7446,17600.0
2014-12-08 13:50:00,45.93,45.99,45.9,45.9,26600.0,44.7446,44.8031,44.7154,44.7154,26600.0
2014-12-08 13:55:00,45.9,45.95,45.84,45.84,34900.0,44.7154,44.7641,44.6569,44.6569,34900.0
2014-12-08 14:00:00,45.84,45.85,45.74,45.77,45900.0,44.6569,44.6667,44.5595,44.5888,45900.0
2014-12-08 14:05:00,45.76,45.84,45.75,45.83,17900.0,44.579,44.6569,44.5693,44.6472,17900.0
2014-12-08 14:10:00,45.83,45.83,45.71,45.73,46000.0,44.6472,44.6472,44.5303,44.5498,46000.0
2014-12-08 14:15:00,45.72,45.77,45.69,45.75,22800.0,44.54,44.5888,44.5108,44.5693,22800.0
2014-12-08 14:20:00,45.75,45.83,45.73,45.83,28600.0,44.5693,44.6472,44.5498,44.6472,28600.0
2014-12-08 14:25:00,45.84,45.84,45.72,45.75,34400.0,44.6569,44.6569,44.54,44.5693,34400.0
2014-12-08 14:30:00,45.76,45.86,45.74,45.86,27100.0,44.579,44.6764,44.5595,44.6764,27100.0
2014-12-08 14:35:00,45.85,45.91,45.84,45.89,18300.0,44.6667,44.7251,44.6569,44.7057,18300.0
2014-12-08 14:40:00,45.88,45.89,45.84,45.85,100700.0,44.6959,44.7057,44.6569,44.6667,100700.0
2014-12-08 14:45:00,45.85,45.88,45.83,45.85,21300.0,44.6667,44.6959,44.6472,44.6667,21300.0
2014-12-08 14:50:00,45.86,45.95,45.85,45.95,39600.0,44.6764,44.7641,44.6667,44.7641,39600.0
2014-12-08 14:55:00,45.95,45.96,45.9,45.9,22300.0,44.7641,44.7738,44.7154,44.7154,22300.0
2014-12-08 15:00:00,45.89,45.89,45.8,45.82,20300.0,44.7057,44.7057,44.618,44.6375,20300.0
2014-12-08 15:05:00,45.82,45.87,45.8,45.83,57600.0,44.6375,44.6862,44.618,44.6472,57600.0
2014-12-08 15:10:00,45.82,45.84,45.78,45.83,20800.0,44.6375,44.6569,44.5985,44.6472,20800.0
2014-12-08 15:15:00,45.83,45.86,45.75,45.79,30600.0,44.6472,44.6764,44.5693,44.6082,30600.0
2014-12-08 15:20:00,45.8,45.9,45.76,45.86,59000.0,44.618,44.7154,44.579,44.6764,59000.0
2014-12-08 15:25:00,45.87,45.92,45.86,45.88,49000.0,44.6862,44.7349,44.6764,44.6959,49000.0
2014-12-08 15:30:00,45.89,45.92,45.85,45.89,64900.0,44.7057,44.7349,44.6667,44.7057,64900.0
2014-12-08 15:35:00,45.88,45.91,45.83,45.89,72000.0,44.6959,44.7251,44.6472,44.7057,72000.0
2014-12-08 15:40:00,45.89,46.0,45.84,46.0,89400.0,44.7057,44.8128,44.6569,44.8128,89400.0
2014-12-08 15:45:00,46.0,46.01,45.96,45.96,228300.0,44.8128,44.8226,44.7738,44.7738,228300.0
2014-12-08 15:50:00,45.95,46.0,45.88,45.98,235400.0,44.7641,44.8128,44.6959,44.7933,235400.0
2014-12-08 15:55:00,45.98,46.05,45.97,46.01,213600.0,44.7933,44.8615,44.7836,44.8226,213600.0
2014-12-09 09:30:00,45.56,45.7,45.07,45.23,101500.0,44.3842,44.5206,43.9068,44.0627,101500.0
2014-12-09 09:35:00,45.26,45.26,45.09,45.17,49400.0,44.0919,44.0919,43.9263,44.0042,49400.0
2014-12-09 09:40:00,45.17,45.34,45.13,45.21,60700.0,44.0042,44.1698,43.9653,44.0432,60700.0
2014-12-09 09:45:00,45.22,45.42,45.2,45.4,61500.0,44.0529,44.2478,44.0335,44.2283,61500.0
2014-12-09 09:50:00,45.39,45.39,45.31,45.37,27800.0,44.2186,44.2186,44.1406,44.1991,27800.0
2014-12-09 09:55:00,45.36,45.38,45.27,45.29,106200.0,44.1893,44.2088,44.1017,44.1211,106200.0
2014-12-09 10:00:00,45.3,45.31,45.21,45.21,58600.0,44.1309,44.1406,44.0432,44.0432,58600.0
2014-12-09 10:05:00,45.22,45.26,45.13,45.2,38000.0,44.0529,44.0919,43.9653,44.0335,38000.0
2014-12-09 10:10:00,45.2,45.21,45.02,45.07,58300.0,44.0335,44.0432,43.8581,43.9068,58300.0
2014-12-09 10:15:00,45.08,45.13,45.04,45.09,33800.0,43.9166,43.9653,43.8776,43.9263,33800.0
2014-12-09 10:20:00,45.09,45.12,45.06,45.1,29800.0,43.9263,43.9555,43.8971,43.936,29800.0
2014-12-09 10:25:00,45.1,45.11,44.95,44.98,51200.0,43.936,43.9458,43.7899,43.8191,51200.0
2014-12-09 10:30:00,44.99,45.03,44.96,45.03,56300.0,43.8289,43.8679,43.7997,43.8679,56300.0
2014-12-09 10:35:00,45.03,45.17,45.02,45.13,33700.0,43.8679,44.0042,43.8581,43.9653,33700.0
2014-12-09 10:40:00,45.14,45.23,45.11,45.14,19700.0,43.975,44.0627,43.9458,43.975,19700.0
2014-12-09 10:45:00,45.15,45.34,45.14,45.34,22700.0,43.9848,44.1698,43.975,44.1698,22700.0
2014-12-09 10:50:00,45.34,45.37,45.22,45.24,37300.0,44.1698,44.1991,44.0529,44.0724,37300.0
2014-12-09 10:55:00,45.25,45.26,45.17,45.17,16800.0,44.0822,44.0919,44.0042,44.0042,16800.0
2014-12-09 11:00:00,45.18,45.18,45.06,45.09,18000.0,44.014,44.014,43.8971,43.9263,18000.0
2014-12-09 11:05:00,45.1,45.13,45.0,45.01,30500.0,43.936,43.9653,43.8386,43.8484,30500.0
2014-12-09 11:10:00,45.01,45.09,45.0,45.03,30400.0,43.8484,43.9263,43.8386,43.8679,30400.0
2014-12-09 11:15:00,45.03,45.06,45.0,45.05,74200.0,43.8679,43.8971,43.8386,43.8873,74200.0
2014-12-09 11:20:00,45.05,45.15,45.04,45.15,26200.0,43.8873,43.9848,43.8776,43.9848,26200.0
2014-12-09 11:25:00,45.15,45.23,45.15,45.2,21000.0,43.9848,44.0627,43.9848,44.0335,21000.0
2014-12-09 11:30:00,45.21,45.26,45.19,45.2,64400.0,44.0432,44.0919,44.0237,44.0335,64400.0
2014-12-09 11:35:00,45.2,45.21,45.15,45.2,26800.0,44.0335,44.0432,43.9848,44.0335,26800.0
2014-12-09 11:40:00,45.2,45.21,45.17,45.2,43400.0,44.0335,44.0432,44.0042,44.0335,43400.0
2014-12-09 11:45:00,45.2,45.21,45.15,45.19,21000.0,44.0335,44.0432,43.9848,44.0237,21000.0
2014-12-09 11:50:00,45.18,45.2,45.15,45.18,22000.0,44.014,44.0335,43.9848,44.014,22000.0
2014-12-09 11:55:00,45.19,45.19,45.15,45.19,17800.0,44.0237,44.0237,43.9848,44.0237,17800.0
2014-12-09 12:00:00,45.19,45.2,45.13,45.2,39500.0,44.0237,44.0335,43.9653,44.0335,39500.0
2014-12-09 12:05:00,45.2,45.25,45.2,45.22,13800.0,44.0335,44.0822,44.0335,44.0529,13800.0
2014-12-09 12:10:00,45.21,45.23,45.18,45.21,111600.0,44.0432,44.0627,44.014,44.0432,111600.0
2014-12-09 12:15:00,45.22,45.22,45.14,45.19,99200.0,44.0529,44.0529,43.975,44.0237,99200.0
2014-12-09 12:20:00,45.2,45.22,45.14,45.17,21900.0,44.0335,44.0529,43.975,44.0042,21900.0
2014-12-09 12:25:00,45.17,45.21,45.16,45.19,20000.0,44.0042,44.0432,43.9945,44.0237,20000.0
2014-12-09 12:30:00,45.2,45.21,45.18,45.21,16400.0,44.0335,44.0432,44.014,44.0432,16400.0
2014-12-09 12:35:00,45.2,45.28,45.2,45.28,41900.0,44.0335,44.1114,44.0335,44.1114,41900.0
2014-12-09 12:40:00,45.28,45.35,45.27,45.32,21600.0,44.1114,44.1796,44.1017,44.1504,21600.0
2014-12-09 12:45:00,45.32,45.32,45.28,45.3,34000.0,44.1504,44.1504,44.1114,44.1309,34000.0
2014-12-09 12:50:00,45.3,45.34,45.3,45.34,17700.0,44.1309,44.1698,44.1309,44.1698,17700.0
2014-12-09 12:55:00,45.34,45.38,45.33,45.38,36000.0,44.1698,44.2088,44.1601,44.2088,36000.0
2014-12-09 13:00:00,45.37,45.44,45.36,45.44,30300.0,44.1991,44.2673,44.1893,44.2673,30300.0
2014-12-09 13:05:00,45.44,45.5,45.42,45.5,26700.0,44.2673,44.3257,44.2478,44.3257,26700.0
2014-12-09 13:10:00,45.51,45.55,45.5,45.52,48000.0,44.3355,44.3744,44.3257,44.3452,48000.0
2014-12-09 13:15:00,45.51,45.58,45.51,45.56,34800.0,44.3355,44.4037,44.3355,44.3842,34800.0
2014-12-09 13:20:00,45.57,45.58,45.53,45.57,15800.0,44.3939,44.4037,44.3549,44.3939,15800.0
2014-12-09 13:25:00,45.58,45.64,45.54,45.62,22400.0,44.4037,44.4621,44.3647,44.4426,22400.0
2014-12-09 13:30:00,45.63,45.78,45.62,45.77,30400.0,44.4524,44.5985,44.4426,44.5888,30400.0
2014-12-09 13:35:00,45.77,45.79,45.74,45.78,41300.0,44.5888,44.6082,44.5595,44.5985,41300.0
2014-12-09 13:40:00,45.78,45.84,45.77,45.81,39400.0,44.5985,44.6569,44.5888,44.6277,39400.0
2014-12-09 13:45:00,45.82,45.82,45.76,45.78,60500.0,44.6375,44.6375,44.579,44.5985,60500.0
2014-12-09 13:50:00,45.78,45.8,45.77,45.78,69500.0,44.5985,44.618,44.5888,44.5985,69500.0
2014-12-09 13:55:00,45.79,45.79,45.74,45.75,20700.0,44.6082,44.6082,44.5595,44.5693,20700.0
2014-12-09 14:00:00,45.75,45.76,45.7,45.75,86400.0,44.5693,44.579,44.5206,44.5693,86400.0
2014-12-09 14:05:00,45.75,45.86,45.75,45.84,22600.0,44.5693,44.6764,44.5693,44.6569,22600.0
2014-12-09 14:10:00,45.83,45.84,45.71,45.72,29600.0,44.6472,44.6569,44.5303,44.54,29600.0
2014-12-09 14:15:00,45.73,45.75,45.6,45.62,41900.0,44.5498,44.5693,44.4231,44.4426,41900.0
2014-12-09 14:20:00,45.62,45.78,45.61,45.78,31200.0,44.4426,44.5985,44.4329,44.5985,31200.0
2014-12-09 14:25:00,45.78,45.78,45.68,45.68,30800.0,44.5985,44.5985,44.5011,44.5011,30800.0
2014-12-09 14:30:00,45.68,45.72,45.53,45.54,37000.0,44.5011,44.54,44.3549,44.3647,37000.0
2014-12-09 14:35:00,45.53,45.61,45.53,45.6,21900.0,44.3549,44.4329,44.3549,44.4231,21900.0
2014-12-09 14:40:00,45.6,45.61,45.53,45.57,32200.0,44.4231,44.4329,44.3549,44.3939,32200.0
2014-12-09 14:45:00,45.57,45.59,45.56,45.59,17600.0,44.3939,44.4134,44.3842,44.4134,17600.0
2014-12-09 14:50:00,45.59,45.59,45.48,45.5,136100.0,44.4134,44.4134,44.3062,44.3257,136100.0
2014-12-09 14:55:00,45.49,45.54,45.48,45.48,59000.0,44.316,44.3647,44.3062,44.3062,59000.0
2014-12-09 15:00:00,45.48,45.56,45.48,45.56,34700.0,44.3062,44.3842,44.3062,44.3842,34700.0
2014-12-09 15:05:00,45.55,45.57,45.47,45.48,32300.0,44.3744,44.3939,44.2965,44.3062,32300.0
2014-12-09 15:10:00,45.48,45.51,45.47,45.47,36600.0,44.3062,44.3355,44.2965,44.2965,36600.0
2014-12-09 15:15:00,45.46,45.51,45.46,45.5,29800.0,44.2868,44.3355,44.2868,44.3257,29800.0
2014-12-09 15:20:00,45.5,45.51,45.47,45.47,34300.0,44.3257,44.3355,44.2965,44.2965,34300.0
2014-12-09 15:25:00,45.48,45.49,45.46,45.48,49900.0,44.3062,44.316,44.2868,44.3062,49900.0
2014-12-09 15:30:00,45.48,45.49,45.45,45.47,49000.0,44.3062,44.316,44.277,44.2965,49000.0
2014-12-09 15:35:00,45.47,45.51,45.47,45.51,49100.0,44.2965,44.3355,44.2965,44.3355,49100.0
2014-12-09 15:40:00,45.51,45.62,45.5,45.55,56200.0,44.3355,44.4426,44.3257,44.3744,56200.0
2014-12-09 15:45:00,45.55,45.58,45.52,45.56,100600.0,44.3744,44.4037,44.3452,44.3842,100600.0
2014-12-09 15:50:00,45.56,45.6,45.53,45.59,77600.0,44.3842,44.4231,44.3549,44.4134,77600.0
2014-12-09 15:55:00,45.59,45.62,45.55,45.58,162100.0,44.4134,44.4426,44.3744,44.4037,162100.0
2014-12-10 09:30:00,45.47,45.58,45.16,45.5,50400.0,44.2965,44.4037,43.9945,44.3257,50400.0
2014-12-10 09:35:00,45.53,45.81,45.4,45.77,12300.0,44.3549,44.6277,44.2283,44.5888,12300.0
2014-12-10 09:40:00,45.8,45.94,45.78,45.79,24400.0,44.618,44.7544,44.5985,44.6082,24400.0
2014-12-10 09:45:00,45.81,45.85,45.73,45.75,22500.0,44.6277,44.6667,44.5498,44.5693,22500.0
2014-12-10 09:50:00,45.75,45.75,45.67,45.68,28800.0,44.5693,44.5693,44.4913,44.5011,28800.0
2014-12-10 09:55:00,45.71,45.71,45.63,45.67,23800.0,44.5303,44.5303,44.4524,44.4913,23800.0
2014-12-10 10:00:00,45.67,45.68,45.54,45.59,26200.0,44.4913,44.5011,44.3647,44.4134,26200.0
2014-12-10 10:05:00,45.61,45.69,45.57,45.62,25800.0,44.4329,44.5108,44.3939,44.4426,25800.0
2014-12-10 10:10:00,45.62,45.64,45.53,45.57,48700.0,44.4426,44.4621,44.3549,44.3939,48700.0
2014-12-10 10:15:00,45.57,45.58,45.47,45.54,46600.0,44.3939,44.4037,44.2965,44.3647,46600.0
2014-12-10 10:20:00,45.54,45.6,45.52,45.57,33200.0,44.3647,44.4231,44.3452,44.3939,33200.0
2014-12-10 10:25:00,45.56,45.58,45.39,45.41,23300.0,44.3842,44.4037,44.2186,44.238,23300.0
2014-12-10 10:30:00,45.43,45.43,45.25,45.25,28900.0,44.2575,44.2575,44.0822,44.0822,28900.0
2014-12-10 10:35:00,45.25,45.34,45.23,45.24,29300.0,44.0822,44.1698,44.0627,44.0724,29300.0
2014-12-10 10:40:00,45.23,45.38,45.2,45.36,56800.0,44.0627,44.2088,44.0335,44.1893,56800.0
2014-12-10 10:45:00,45.36,45.43,45.35,45.43,21800.0,44.1893,44.2575,44.1796,44.2575,21800.0
2014-12-10 10:50:00,45.43,45.56,45.41,45.55,29000.0,44.2575,44.3842,44.238,44.3744,29000.0
2014-12-10 10:55:00,45.55,45.57,45.5,45.52,29100.0,44.3744,44.3939,44.3257,44.3452,29100.0
2014-12-10 11:00:00,45.53,45.53,45.4,45.41,15600.0,44.3549,44.3549,44.2283,44.238,15600.0
2014-12-10 11:05:00,45.41,45.5,45.37,45.49,32500.0,44.238,44.3257,44.1991,44.316,32500.0
2014-12-10 11:10:00,45.49,45.54,45.49,45.53,33600.0,44.316,44.3647,44.316,44.3549,33600.0
2014-12-10 11:15:00,45.53,45.53,45.42,45.47,45000.0,44.3549,44.3549,44.2478,44.2965,45000.0
2014-12-10 11:20:00,45.48,45.55,45.42,45.54,34700.0,44.3062,44.3744,44.2478,44.3647,34700.0
2014-12-10 11:25:00,45.55,45.55,45.49,45.51,25100.0,44.3744,44.3744,44.316,44.3355,25100.0
2014-12-10 11:30:00,45.52,45.54,45.5,45.53,32800.0,44.3452,44.3647,44.3257,44.3549,32800.0
2014-12-10 11:35:00,45.54,45.54,45.43,45.51,18100.0,44.3647,44.3647,44.2575,44.3355,18100.0
2014-12-10 11:40:00,45.49,45.5,45.45,45.47,30400.0,44.316,44.3257,44.277,44.2965,30400.0
2014-12-10 11:45:00,45.47,45.5,45.45,45.5,21900.0,44.2965,44.3257,44.277,44.3257,21900.0
2014-12-10 11:50:00,45.51,45.59,45.51,45.57,16700.0,44.3355,44.4134,44.3355,44.3939,16700.0
2014-12-10 11:55:00,45.58,45.6,45.55,45.56,12600.0,44.4037,44.4231,44.3744,44.3842,12600.0
2014-12-10 12:00:00,45.57,45.57,45.49,45.51,21400.0,44.3939,44.3939,44.316,44.3355,21400.0
2014-12-10 12:05:00,45.52,45.54,45.5,45.51,21100.0,44.3452,44.3647,44.3257,44.3355,21100.0
2014-12-10 12:10:00,45.5,45.52,45.5,45.51,15700.0,44.3257,44.3452,44.3257,44.3355,15700.0
2014-12-10 12:15:00,45.51,45.52,45.45,45.49,29600.0,44.3355,44.3452,44.277,44.316,29600.0
2014-12-10 12:20:00,45.49,45.49,45.39,45.39,28600.0,44.316,44.316,44.2186,44.2186,28600.0
2014-12-10 12:25:00,45.38,45.38,45.29,45.29,18000.0,44.2088,44.2088,44.1211,44.1211,18000.0
2014-12-10 12:30:00,45.29,45.32,45.22,45.31,27600.0,44.1211,44.1504,44.0529,44.1406,27600.0
2014-12-10 12:35:00,45.31,45.32,45.26,45.28,23700.0,44.1406,44.1504,44.0919,44.1114,23700.0
2014-12-10 12:40:00,45.28,45.28,45.12,45.14,45100.0,44.1114,44.1114,43.9555,43.975,45100.0
2014-12-10 12:45:00,45.14,45.25,45.13,45.17,42300.0,43.975,44.0822,43.9653,44.0042,42300.0
2014-12-10 12:50:00,45.18,45.24,45.17,45.2,15300.0,44.014,44.0724,44.0042,44.0335,15300.0
2014-12-10 12:55:00,45.19,45.25,45.18,45.21,23900.0,44.0237,44.0822,44.014,44.0432,23900.0
2014-12-10 13:00:00,45.2,45.25,45.19,45.21,15600.0,44.0335,44.0822,44.0237,44.0432,15600.0
2014-12-10 13:05:00,45.2,45.2,45.13,45.14,20100.0,44.0335,44.0335,43.9653,43.975,20100.0
2014-12-10 13:10:00,45.14,45.29,45.14,45.27,30600.0,43.975,44.1211,43.975,44.1017,30600.0
2014-12-10 13:15:00,45.27,45.3,45.23,45.29,30000.0,44.1017,44.1309,44.0627,44.1211,30000.0
2014-12-10 13:20:00,45.29,45.3,45.25,45.26,7100.0,44.1211,44.1309,44.0822,44.0919,7100.0
2014-12-10 13:25:00,45.26,45.27,45.24,45.25,20900.0,44.0919,44.1017,44.0724,44.0822,20900.0
2014-12-10 13:30:00,45.27,45.28,45.19,45.2,14900.0,44.1017,44.1114,44.0237,44.0335,14900.0
2014-12-10 13:35:00,45.2,45.22,45.17,45.17,13600.0,44.0335,44.0529,44.0042,44.0042,13600.0
2014-12-10 13:40:00,45.17,45.17,45.14,45.16,13100.0,44.0042,44.0042,43.975,43.9945,13100.0
2014-12-10 13:45:00,45.15,45.15,45.01,45.02,60800.0,43.9848,43.9848,43.8484,43.8581,60800.0
2014-12-10 13:50:00,45.02,45.06,45.01,45.03,36500.0,43.8581,43.8971,43.8484,43.8679,36500.0
2014-12-10 13:55:00,45.02,45.03,44.98,44.98,25100.0,43.8581,43.8679,43.8191,43.8191,25100.0
2014-12-10 14:00:00,44.99,45.06,44.91,45.06,40200.0,43.8289,43.8971,43.7509,43.8971,40200.0
2014-12-10 14:05:00,45.05,45.07,45.01,45.01,119800.0,43.8873,43.9068,43.8484,43.8484,119800.0
2014-12-10 14:10:00,45.01,45.03,44.96,44.96,30500.0,43.8484,43.8679,43.7997,43.7997,30500.0
2014-12-10 14:15:00,44.96,45.05,44.95,45.05,20900.0,43.7997,43.8873,43.7899,43.8873,20900.0
2014-12-10 14:20:00,45.04,45.04,44.96,44.96,33600.0,43.8776,43.8776,43.7997,43.7997,33600.0
2014-12-10 14:25:00,44.97,45.0,44.95,44.97,25500.0,43.8094,43.8386,43.7899,43.8094,25500.0
2014-12-10 14:30:00,44.97,44.97,44.85,44.89,38800.0,43.8094,43.8094,43.6925,43.7315,38800.0
2014-12-10 14:35:00,44.89,44.9,44.84,44.87,46500.0,43.7315,43.7412,43.6828,43.712,46500.0
2014-12-10 14:40:00,44.86,44.87,44.81,44.86,31100.0,43.7022,43.712,43.6535,43.7022,31100.0
2014-12-10 14:45:00,44.85,44.89,44.79,44.87,27100.0,43.6925,43.7315,43.634,43.712,27100.0
2014-12-10 14:50:00,44.88,44.88,44.81,44.82,27700.0,43.7217,43.7217,43.6535,43.6633,27700.0
2014-12-10 14:55:00,44.82,44.82,44.73,44.73,88600.0,43.6633,43.6633,43.5756,43.5756,88600.0
2014-12-10 15:00:00,44.74,44.81,44.72,44.78,53100.0,43.5853,43.6535,43.5659,43.6243,53100.0
2014-12-10 15:05:00,44.78,44.91,44.76,44.91,43800.0,43.6243,43.7509,43.6048,43.7509,43800.0
2014-12-10 15:10:00,44.9,44.95,44.87,44.87,23700.0,43.7412,43.7899,43.712,43.712,23700.0
2014-12-10 15:15:00,44.86,44.97,44.83,44.95,55900.0,43.7022,43.8094,43.673,43.7899,55900.0
2014-12-10 15:20:00,44.95,45.0,44.94,44.97,26900.0,43.7899,43.8386,43.7802,43.8094,26900.0
2014-12-10 15:25:00,44.98,44.98,44.92,44.96,32500.0,43.8191,43.8191,43.7607,43.7997,32500.0
2014-12-10 15:30:00,44.95,45.06,44.92,45.04,35500.0,43.7899,43.8971,43.7607,43.8776,35500.0
2014-12-10 15:35:00,45.04,45.05,44.94,44.97,31700.0,43.8776,43.8873,43.7802,43.8094,31700.0
2014-12-10 15:40:00,44.96,44.97,44.86,44.88,47500.0,43.7997,43.8094,43.7022,43.7217,47500.0
2014-12-10 15:45:00,44.87,44.87,44.77,44.78,73100.0,43.712,43.712,43.6146,43.6243,73100.0
2014-12-10 15:50:00,44.77,44.77,44.56,44.73,320800.0,43.6146,43.6146,43.41,43.5756,320800.0
2014-12-10 15:55:00,44.73,44.83,44.7,44.77,334600.0,43.5756,43.673,43.5464,43.6146,334600.0
2014-12-11 09:30:00,44.83,45.07,44.82,45.07,29400.0,43.673,43.9068,43.6633,43.9068,29400.0
2014-12-11 09:35:00,45.07,45.17,45.0,45.17,10500.0,43.9068,44.0042,43.8386,44.0042,10500.0
2014-12-11 09:40:00,45.18,45.33,45.18,45.25,12000.0,44.014,44.1601,44.014,44.0822,12000.0
2014-12-11 09:45:00,45.2,45.4,45.2,45.33,11600.0,44.0335,44.2283,44.0335,44.1601,11600.0
2014-12-11 09:50:00,45.34,45.36,45.13,45.13,44600.0,44.1698,44.1893,43.9653,43.9653,44600.0
2014-12-11 09:55:00,45.14,45.39,45.14,45.38,12300.0,43.975,44.2186,43.975,44.2088,12300.0
2014-12-11 10:00:00,45.39,45.65,45.39,45.65,90600.0,44.2186,44.4718,44.2186,44.4718,90600.0
2014-12-11 10:05:00,45.67,45.68,45.5,45.52,23600.0,44.4913,44.5011,44.3257,44.3452,23600.0
2014-12-11 10:10:00,45.49,45.53,45.41,45.51,29000.0,44.316,44.3549,44.238,44.3355,29000.0
2014-12-11 10:15:00,45.5,45.67,45.5,45.62,19200.0,44.3257,44.4913,44.3257,44.4426,19200.0
2014-12-11 10:20:00,45.62,45.73,45.58,45.62,372300.0,44.4426,44.5498,44.4037,44.4426,372300.0
2014-12-11 10:25:00,45.63,45.67,45.55,45.59,45500.0,44.4524,44.4913,44.3744,44.4134,45500.0
2014-12-11 10:30:00,45.59,45.66,45.59,45.59,16700.0,44.4134,44.4816,44.4134,44.4134,16700.0
2014-12-11 10:35:00,45.59,45.59,45.47,45.55,20200.0,44.4134,44.4134,44.2965,44.3744,20200.0
2014-12-11 10:40:00,45.54,45.54,45.44,45.44,33100.0,44.3647,44.3647,44.2673,44.2673,33100.0
2014-12-11 10:45:00,45.45,45.48,45.4,45.47,18500.0,44.277,44.3062,44.2283,44.2965,18500.0
2014-12-11 10:50:00,45.47,45.48,45.42,45.44,24000.0,44.2965,44.3062,44.2478,44.2673,24000.0
2014-12-11 10:55:00,45.45,45.46,45.37,45.4,21900.0,44.277,44.2868,44.1991,44.2283,21900.0
2014-12-11 11:00:00,45.4,45.4,45.2,45.21,36900.0,44.2283,44.2283,44.0335,44.0432,36900.0
2014-12-11 11:05:00,45.21,45.38,45.18,45.34,35300.0,44.0432,44.2088,44.014,44.1698,35300.0
2014-12-11 11:10:00,45.34,45.39,45.31,45.36,15500.0,44.1698,44.2186,44.1406,44.1893,15500.0
2014-12-11 11:15:00,45.36,45.45,45.36,45.41,10800.0,44.1893,44.277,44.1893,44.238,10800.0
2014-12-11 11:20:00,45.41,45.45,45.32,45.43,24900.0,44.238,44.277,44.1504,44.2575,24900.0
2014-12-11 11:25:00,45.43,45.46,45.38,45.39,14700.0,44.2575,44.2868,44.2088,44.2186,14700.0
2014-12-11 11:30:00,45.39,45.43,45.32,45.39,20200.0,44.2186,44.2575,44.1504,44.2186,20200.0
2014-12-11 11:35:00,45.39,45.5,45.39,45.47,13700.0,44.2186,44.3257,44.2186,44.2965,13700.0
2014-12-11 11:40:00,45.46,45.47,45.4,45.41,16700.0,44.2868,44.2965,44.2283,44.238,16700.0
2014-12-11 11:45:00,45.41,45.45,45.39,45.45,11600.0,44.238,44.277,44.2186,44.277,11600.0
2014-12-11 11:50:00,45.46,45.56,45.42,45.55,19200.0,44.2868,44.3842,44.2478,44.3744,19200.0
2014-12-11 11:55:00,45.55,45.57,45.51,45.51,15700.0,44.3744,44.3939,44.3355,44.3355,15700.0
2014-12-11 12:00:00,45.51,45.54,45.46,45.52,19700.0,44.3355,44.3647,44.2868,44.3452,19700.0
2014-12-11 12:05:00,45.51,45.51,45.4,45.4,19600.0,44.3355,44.3355,44.2283,44.2283,19600.0
2014-12-11 12:10:00,45.39,45.45,45.37,45.44,11900.0,44.2186,44.277,44.1991,44.2673,11900.0
2014-12-11 12:15:00,45.44,45.48,45.43,45.44,13600.0,44.2673,44.3062,44.2575,44.2673,13600.0
2014-12-11 12:20:00,45.46,45.5,45.45,45.5,8100.0,44.2868,44.3257,44.277,44.3257,8100.0
2014-12-11 12:25:00,45.49,45.49,45.44,45.49,9700.0,44.316,44.316,44.2673,44.316,9700.0
2014-12-11 12:30:00,45.5,45.51,45.45,45.46,12900.0,44.3257,44.3355,44.277,44.2868,12900.0
2014-12-11 12:35:00,45.46,45.53,45.46,45.53,9200.0,44.2868,44.3549,44.2868,44.3549,9200.0
2014-12-11 12:40:00,45.53,45.55,45.44,45.44,15200.0,44.3549,44.3744,44.2673,44.2673,15200.0
2014-12-11 12:45:00,45.44,45.47,45.4,45.47,10400.0,44.2673,44.2965,44.2283,44.2965,10400.0
2014-12-11 12:50:00,45.48,45.54,45.48,45.5,10400.0,44.3062,44.3647,44.3062,44.3257,10400.0
2014-12-11 12:55:00,45.51,45.54,45.5,45.5,9300.0,44.3355,44.3647,44.3257,44.3257,9300.0
2014-12-11 13:00:00,45.51,45.53,45.48,45.51,10900.0,44.3355,44.3549,44.3062,44.3355,10900.0
2014-12-11 13:05:00,45.52,45.58,45.49,45.52,19300.0,44.3452,44.4037,44.316,44.3452,19300.0
2014-12-11 13:10:00,45.52,45.53,45.45,45.48,14300.0,44.3452,44.3549,44.277,44.3062,14300.0
2014-12-11 13:15:00,45.49,45.51,45.45,45.5,12500.0,44.316,44.3355,44.277,44.3257,12500.0
2014-12-11 13:20:00,45.5,45.54,45.45,45.46,16700.0,44.3257,44.3647,44.277,44.2868,16700.0
2014-12-11 13:25:00,45.46,45.5,45.44,45.5,17200.0,44.2868,44.3257,44.2673,44.3257,17200.0
2014-12-11 13:30:00,45.49,45.57,45.49,45.57,19900.0,44.316,44.3939,44.316,44.3939,19900.0
2014-12-11 13:35:00,45.58,45.58,45.51,45.52,30500.0,44.4037,44.4037,44.3355,44.3452,30500.0
2014-12-11 13:40:00,45.53,45.61,45.51,45.61,44500.0,44.3549,44.4329,44.3355,44.4329,44500.0
2014-12-11 13:45:00,45.61,45.67,45.6,45.66,10700.0,44.4329,44.4913,44.4231,44.4816,10700.0
2014-12-11 13:50:00,45.66,45.68,45.62,45.64,35500.0,44.4816,44.5011,44.4426,44.4621,35500.0
2014-12-11 13:55:00,45.66,45.67,45.58,45.61,57600.0,44.4816,44.4913,44.4037,44.4329,57600.0
2014-12-11 14:00:00,45.62,45.64,45.55,45.62,40900.0,44.4426,44.4621,44.3744,44.4426,40900.0
2014-12-11 14:05:00,45.62,45.66,45.58,45.63,20000.0,44.4426,44.4816,44.4037,44.4524,20000.0
2014-12-11 14:10:00,45.65,45.67,45.48,45.56,30000.0,44.4718,44.4913,44.3062,44.3842,30000.0
2014-12-11 14:15:00,45.56,45.6,45.51,45.57,17800.0,44.3842,44.4231,44.3355,44.3939,17800.0
2014-12-11 14:20:00,45.57,45.59,45.53,45.56,19500.0,44.3939,44.4134,44.3549,44.3842,19500.0
2014-12-11 14:25:00,45.56,45.56,45.36,45.37,30900.0,44.3842,44.3842,44.1893,44.1991,30900.0
2014-12-11 14:30:00,45.37,45.43,45.34,45.35,24300.0,44.1991,44.2575,44.1698,44.1796,24300.0
2014-12-11 14:35:00,45.34,45.4,45.34,45.39,21100.0,44.1698,44.2283,44.1698,44.2186,21100.0
2014-12-11 14:40:00,45.39,45.41,45.35,45.35,19400.0,44.2186,44.238,44.1796,44.1796,19400.0
2014-12-11 14:45:00,45.35,45.37,45.22,45.25,14600.0,44.1796,44.1991,44.0529,44.0822,14600.0
2014-12-11 14:50:00,45.25,45.3,45.23,45.26,23800.0,44.0822,44.1309,44.0627,44.0919,23800.0
2014-12-11 14:55:00,45.27,45.29,45.2,45.22,28300.0,44.1017,44.1211,44.0335,44.0529,28300.0
2014-12-11 15:00:00,45.22,45.27,45.19,45.27,27000.0,44.0529,44.1017,44.0237,44.1017,27000.0
2014-12-11 15:05:00,45.27,45.31,45.23,45.28,29900.0,44.1017,44.1406,44.0627,44.1114,29900.0
2014-12-11 15:10:00,45.28,45.42,45.27,45.41,15800.0,44.1114,44.2478,44.1017,44.238,15800.0
2014-12-11 15:15:00,45.41,45.47,45.4,45.44,28500.0,44.238,44.2965,44.2283,44.2673,28500.0
2014-12-11 15:20:00,45.44,45.47,45.41,45.45,29200.0,44.2673,44.2965,44.238,44.277,29200.0
2014-12-11 15:25:00,45.45,45.49,45.42,45.46,36300.0,44.277,44.316,44.2478,44.2868,36300.0
2014-12-11 15:30:00,45.46,45.51,45.37,45.41,35600.0,44.2868,44.3355,44.1991,44.238,35600.0
2014-12-11 15:35:00,45.4,45.4,45.32,45.34,33200.0,44.2283,44.2283,44.1504,44.1698,33200.0
2014-12-11 15:40:00,45.34,45.4,45.21,45.21,66400.0,44.1698,44.2283,44.0432,44.0432,66400.0
2014-12-11 15:45:00,45.21,45.26,45.1,45.11,51400.0,44.0432,44.0919,43.936,43.9458,51400.0
2014-12-11 15:50:00,45.1,45.11,45.01,45.06,97100.0,43.936,43.9458,43.8484,43.8971,97100.0
2014-12-11 15:55:00,45.05,45.15,45.05,45.12,99600.0,43.8873,43.9848,43.8873,43.9555,99600.0
2014-12-12 09:30:00,44.73,44.86,44.54,44.67,53300.0,43.5756,43.7022,43.3905,43.5171,53300.0
2014-12-12 09:35:00,44.7,44.99,44.7,44.95,14200.0,43.5464,43.8289,43.5464,43.7899,14200.0
2014-12-12 09:40:00,44.95,45.09,44.84,45.05,87900.0,43.7899,43.9263,43.6828,43.8873,87900.0
2014-12-12 09:45:00,45.05,45.09,44.98,45.0,56700.0,43.8873,43.9263,43.8191,43.8386,56700.0
2014-12-12 09:50:00,45.01,45.19,45.0,45.13,125100.0,43.8484,44.0237,43.8386,43.9653,125100.0
2014-12-12 09:55:00,45.12,45.37,45.04,45.37,40900.0,43.9555,44.1991,43.8776,44.1991,40900.0
2014-12-12 10:00:00,45.37,45.4,45.15,45.15,20600.0,44.1991,44.2283,43.9848,43.9848,20600.0
2014-12-12 10:05:00,45.18,45.2,45.05,45.14,33000.0,44.014,44.0335,43.8873,43.975,33000.0
2014-12-12 10:10:00,45.15,45.15,44.95,45.0,24300.0,43.9848,43.9848,43.7899,43.8386,24300.0
2014-12-12 10:15:00,45.01,45.15,44.96,45.15,21400.0,43.8484,43.9848,43.7997,43.9848,21400.0
2014-12-12 10:20:00,45.15,45.2,45.06,45.19,49500.0,43.9848,44.0335,43.8971,44.0237,49500.0
2014-12-12 10:25:00,45.18,45.2,45.03,45.08,60100.0,44.014,44.0335,43.8679,43.9166,60100.0
2014-12-12 10:30:00,45.08,45.25,45.08,45.21,19500.0,43.9166,44.0822,43.9166,44.0432,19500.0
2014-12-12 10:35:00,45.22,45.35,45.19,45.31,39500.0,44.0529,44.1796,44.0237,44.1406,39500.0
2014-12-12 10:40:00,45.31,45.45,45.31,45.45,32000.0,44.1406,44.277,44.1406,44.277,32000.0
2014-12-12 10:45:00,45.45,45.45,45.38,45.39,28100.0,44.277,44.277,44.2088,44.2186,28100.0
2014-12-12 10:50:00,45.38,45.39,45.28,45.29,34100.0,44.2088,44.2186,44.1114,44.1211,34100.0
2014-12-12 10:55:00,45.29,45.33,45.23,45.24,28500.0,44.1211,44.1601,44.0627,44.0724,28500.0
2014-12-12 11:00:00,45.25,45.29,45.19,45.22,24200.0,44.0822,44.1211,44.0237,44.0529,24200.0
2014-12-12 11:05:00,45.23,45.34,45.22,45.29,27300.0,44.0627,44.1698,44.0529,44.1211,27300.0
2014-12-12 11:10:00,45.29,45.37,45.24,45.37,27100.0,44.1211,44.1991,44.0724,44.1991,27100.0
2014-12-12 11:15:00,45.37,45.38,45.27,45.28,24100.0,44.1991,44.2088,44.1017,44.1114,24100.0
2014-12-12 11:20:00,45.27,45.34,45.26,45.34,23500.0,44.1017,44.1698,44.0919,44.1698,23500.0
2014-12-12 11:25:00,45.35,45.36,45.23,45.24,14800.0,44.1796,44.1893,44.0627,44.0724,14800.0
2014-12-12 11:30:00,45.25,45.39,45.25,45.38,23100.0,44.0822,44.2186,44.0822,44.2088,23100.0
2014-12-12 11:35:00,45.38,45.48,45.36,45.48,14900.0,44.2088,44.3062,44.1893,44.3062,14900.0
2014-12-12 11:40:00,45.5,45.52,45.44,45.44,19900.0,44.3257,44.3452,44.2673,44.2673,19900.0
2014-12-12 11:45:00,45.45,45.48,45.4,45.45,19400.0,44.277,44.3062,44.2283,44.277,19400.0
2014-12-12 11:50:00,45.44,45.5,45.41,45.41,24200.0,44.2673,44.3257,44.238,44.238,24200.0
2014-12-12 11:55:00,45.42,45.44,45.23,45.24,20000.0,44.2478,44.2673,44.0627,44.0724,20000.0
2014-12-12 12:00:00,45.27,45.32,45.26,45.3,22600.0,44.1017,44.1504,44.0919,44.1309,22600.0
2014-12-12 12:05:00,45.3,45.34,45.23,45.25,16500.0,44.1309,44.1698,44.0627,44.0822,16500.0
2014-12-12 12:10:00,45.25,45.29,45.23,45.27,17300.0,44.0822,44.1211,44.0627,44.1017,17300.0
2014-12-12 12:15:00,45.27,45.37,45.24,45.37,27500.0,44.1017,44.1991,44.0724,44.1991,27500.0
2014-12-12 12:20:00,45.37,45.37,45.26,45.27,36800.0,44.1991,44.1991,44.0919,44.1017,36800.0
2014-12-12 12:25:00,45.27,45.28,45.24,45.27,41000.0,44.1017,44.1114,44.0724,44.1017,41000.0
2014-12-12 12:30:00,45.26,45.37,45.26,45.35,22400.0,44.0919,44.1991,44.0919,44.1796,22400.0
2014-12-12 12:35:00,45.35,45.47,45.33,45.46,30900.0,44.1796,44.2965,44.1601,44.2868,30900.0
2014-12-12 12:40:00,45.45,45.46,45.32,45.33,28000.0,44.277,44.2868,44.1504,44.1601,28000.0
2014-12-12 12:45:00,45.33,45.35,45.29,45.34,24700.0,44.1601,44.1796,44.1211,44.1698,24700.0
2014-12-12 12:50:00,45.34,45.35,45.26,45.27,15700.0,44.1698,44.1796,44.0919,44.1017,15700.0
2014-12-12 12:55:00,45.27,45.28,45.24,45.28,15000.0,44.1017,44.1114,44.0724,44.1114,15000.0
2014-12-12 13:00:00,45.28,45.3,45.23,45.25,23300.0,44.1114,44.1309,44.0627,44.0822,23300.0
2014-12-12 13:05:00,45.26,45.35,45.26,45.33,29400.0,44.0919,44.1796,44.0919,44.1601,29400.0
2014-12-12 13:10:00,45.33,45.38,45.3,45.37,22600.0,44.1601,44.2088,44.1309,44.1991,22600.0
2014-12-12 13:15:00,45.37,45.53,45.37,45.53,25700.0,44.1991,44.3549,44.1991,44.3549,25700.0
2014-12-12 13:20:00,45.53,45.62,45.53,45.59,25100.0,44.3549,44.4426,44.3549,44.4134,25100.0
2014-12-12 13:25:00,45.59,45.62,45.55,45.61,14400.0,44.4134,44.4426,44.3744,44.4329,14400.0
2014-12-12 13:30:00,45.62,45.66,45.59,45.63,45600.0,44.4426,44.4816,44.4134,44.4524,45600.0
2014-12-12 13:35:00,45.64,45.64,45.55,45.59,18100.0,44.4621,44.4621,44.3744,44.4134,18100.0
2014-12-12 13:40:00,45.6,45.63,45.55,45.58,17200.0,44.4231,44.4524,44.3744,44.4037,17200.0
2014-12-12 13:45:00,45.58,45.68,45.56,45.67,21300.0,44.4037,44.5011,44.3842,44.4913,21300.0
2014-12-12 13:50:00,45.66,45.75,45.66,45.75,26500.0,44.4816,44.5693,44.4816,44.5693,26500.0
2014-12-12 13:55:00,45.76,45.79,45.72,45.74,32800.0,44.579,44.6082,44.54,44.5595,32800.0
2014-12-12 14:00:00,45.73,45.73,45.66,45.72,19900.0,44.5498,44.5498,44.4816,44.54,19900.0
2014-12-12 14:05:00,45.71,45.73,45.69,45.73,14200.0,44.5303,44.5498,44.5108,44.5498,14200.0
2014-12-12 14:10:00,45.73,45.73,45.65,45.66,20900.0,44.5498,44.5498,44.4718,44.4816,20900.0
2014-12-12 14:15:00,45.65,45.65,45.59,45.61,21400.0,44.4718,44.4718,44.4134,44.4329,21400.0
2014-12-12 14:20:00,45.6,45.64,45.55,45.58,27500.0,44.4231,44.4621,44.3744,44.4037,27500.0
2014-12-12 14:25:00,45.59,45.6,45.49,45.5,21800.0,44.4134,44.4231,44.316,44.3257,21800.0
2014-12-12 14:30:00,45.5,45.52,45.44,45.49,20200.0,44.3257,44.3452,44.2673,44.316,20200.0
2014-12-12 14:35:00,45.48,45.48,45.37,45.44,22100.0,44.3062,44.3062,44.1991,44.2673,22100.0
2014-12-12 14:40:00,45.43,45.47,45.34,45.35,17700.0,44.2575,44.2965,44.1698,44.1796,17700.0
2014-12-12 14:45:00,45.36,45.4,45.33,45.38,23200.0,44.1893,44.2283,44.1601,44.2088,23200.0
2014-12-12 14:50:00,45.38,45.42,45.38,45.42,24100.0,44.2088,44.2478,44.2088,44.2478,24100.0
2014-12-12 14:55:00,45.43,45.47,45.42,45.45,10800.0,44.2575,44.2965,44.2478,44.277,10800.0
2014-12-12 15:00:00,45.46,45.49,45.42,45.42,20600.0,44.2868,44.316,44.2478,44.2478,20600.0
2014-12-12 15:05:00,45.4,45.41,45.33,45.36,22500.0,44.2283,44.238,44.1601,44.1893,22500.0
2014-12-12 15:10:00,45.36,45.36,45.27,45.29,28400.0,44.1893,44.1893,44.1017,44.1211,28400.0
2014-12-12 15:15:00,45.3,45.32,45.24,45.26,36500.0,44.1309,44.1504,44.0724,44.0919,36500.0
2014-12-12 15:20:00,45.26,45.32,45.23,45.27,29900.0,44.0919,44.1504,44.0627,44.1017,29900.0
2014-12-12 15:25:00,45.27,45.27,45.21,45.23,46400.0,44.1017,44.1017,44.0432,44.0627,46400.0
2014-12-12 15:30:00,45.23,45.24,45.05,45.05,89200.0,44.0627,44.0724,43.8873,43.8873,89200.0
2014-12-12 15:35:00,45.05,45.08,44.97,44.98,74900.0,43.8873,43.9166,43.8094,43.8191,74900.0
2014-12-12 15:40:00,44.98,45.06,44.92,45.05,84500.0,43.8191,43.8971,43.7607,43.8873,84500.0
2014-12-12 15:45:00,45.04,45.06,44.92,45.02,90900.0,43.8776,43.8971,43.7607,43.8581,90900.0
2014-12-12 15:50:00,45.02,45.02,44.85,44.98,177400.0,43.8581,43.8581,43.6925,43.8191,177400.0
2014-12-12 15:55:00,44.98,44.98,44.88,44.9,170500.0,43.8191,43.8191,43.7217,43.7412,170500.0
2014-12-15 09:30:00,45.0,45.82,44.93,45.81,152600.0,43.8386,44.6375,43.7704,44.6277,152600.0
2014-12-15 09:35:00,45.8,46.0,45.77,46.0,259400.0,44.618,44.8128,44.5888,44.8128,259400.0
2014-12-15 09:40:00,46.0,46.39,46.0,46.13,77400.0,44.8128,45.1928,44.8128,44.9395,77400.0
2014-12-15 09:45:00,46.11,46.18,45.94,46.11,56400.0,44.92,44.9882,44.7544,44.92,56400.0
2014-12-15 09:50:00,46.13,46.18,46.01,46.07,135500.0,44.9395,44.9882,44.8226,44.881,135500.0
2014-12-15 09:55:00,46.07,46.23,46.02,46.21,73800.0,44.881,45.0369,44.8323,45.0174,73800.0
2014-12-15 10:00:00,46.2,46.2,45.88,45.89,36600.0,45.0077,45.0077,44.6959,44.7057,36600.0
2014-12-15 10:05:00,45.89,46.03,45.85,45.88,42600.0,44.7057,44.842,44.6667,44.6959,42600.0
2014-12-15 10:10:00,45.87,45.92,45.86,45.88,51600.0,44.6862,44.7349,44.6764,44.6959,51600.0
2014-12-15 10:15:00,45.89,45.95,45.78,45.82,86800.0,44.7057,44.7641,44.5985,44.6375,86800.0
2014-12-15 10:20:00,45.82,45.82,45.6,45.62,65600.0,44.6375,44.6375,44.4231,44.4426,65600.0
2014-12-15 10:25:00,45.62,45.7,45.59,45.68,50500.0,44.4426,44.5206,44.4134,44.5011,50500.0
2014-12-15 10:30:00,45.68,45.68,45.63,45.63,33600.0,44.5011,44.5011,44.4524,44.4524,33600.0
2014-12-15 10:35:00,45.62,45.63,45.4,45.42,34100.0,44.4426,44.4524,44.2283,44.2478,34100.0
2014-12-15 10:40:00,45.43,45.52,45.37,45.4,28800.0,44.2575,44.3452,44.1991,44.2283,28800.0
2014-12-15 10:45:00,45.4,45.53,45.39,45.53,40300.0,44.2283,44.3549,44.2186,44.3549,40300.0
2014-12-15 10:50:00,45.54,45.76,45.54,45.73,80600.0,44.3647,44.579,44.3647,44.5498,80600.0
2014-12-15 10:55:00,45.73,45.73,45.56,45.63,33700.0,44.5498,44.5498,44.3842,44.4524,33700.0
2014-12-15 11:00:00,45.63,45.66,45.51,45.62,44900.0,44.4524,44.4816,44.3355,44.4426,44900.0
2014-12-15 11:05:00,45.61,45.73,45.58,45.7,58900.0,44.4329,44.5498,44.4037,44.5206,58900.0
2014-12-15 11:10:00,45.7,45.7,45.6,45.65,29800.0,44.5206,44.5206,44.4231,44.4718,29800.0
2014-12-15 11:15:00,45.63,45.64,45.5,45.53,35200.0,44.4524,44.4621,44.3257,44.3549,35200.0
2014-12-15 11:20:00,45.54,45.69,45.41,45.45,64200.0,44.3647,44.5108,44.238,44.277,64200.0
2014-12-15 11:25:00,45.45,45.5,45.34,45.4,28100.0,44.277,44.3257,44.1698,44.2283,28100.0
2014-12-15 11:30:00,45.4,45.52,45.34,45.46,23900.0,44.2283,44.3452,44.1698,44.2868,23900.0
2014-12-15 11:35:00,45.46,45.47,45.24,45.26,31400.0,44.2868,44.2965,44.0724,44.0919,31400.0
2014-12-15 11:40:00,45.26,45.3,45.18,45.23,49900.0,44.0919,44.1309,44.014,44.0627,49900.0
2014-12-15 11:45:00,45.24,45.36,45.2,45.23,40000.0,44.0724,44.1893,44.0335,44.0627,40000.0
2014-12-15 11:50:00,45.21,45.3,45.13,45.14,34900.0,44.0432,44.1309,43.9653,43.975,34900.0
2014-12-15 11:55:00,45.13,45.18,45.08,45.09,27200.0,43.9653,44.014,43.9166,43.9263,27200.0
2014-12-15 12:00:00,45.08,45.29,45.08,45.29,31500.0,43.9166,44.1211,43.9166,44.1211,31500.0
2014-12-15 12:05:00,45.28,45.41,45.26,45.34,76800.0,44.1114,44.238,44.0919,44.1698,76800.0
2014-12-15 12:10:00,45.36,45.43,45.29,45.4,61300.0,44.1893,44.2575,44.1211,44.2283,61300.0
2014-12-15 12:15:00,45.4,45.43,45.34,45.39,29400.0,44.2283,44.2575,44.1698,44.2186,29400.0
2014-12-15 12:20:00,45.39,45.5,45.36,45.47,61800.0,44.2186,44.3257,44.1893,44.2965,61800.0
2014-12-15 12:25:00,45.47,45.52,45.41,45.42,93600.0,44.2965,44.3452,44.238,44.2478,93600.0
2014-12-15 12:30:00,45.42,45.45,45.31,45.35,61700.0,44.2478,44.277,44.1406,44.1796,61700.0
2014-12-15 12:35:00,45.35,45.53,45.32,45.51,70700.0,44.1796,44.3549,44.1504,44.3355,70700.0
2014-12-15 12:40:00,45.51,45.55,45.41,45.43,30800.0,44.3355,44.3744,44.238,44.2575,30800.0
2014-12-15 12:45:00,45.43,45.53,45.43,45.48,43700.0,44.2575,44.3549,44.2575,44.3062,43700.0
2014-12-15 12:50:00,45.48,45.51,45.41,45.45,40000.0,44.3062,44.3355,44.238,44.277,40000.0
2014-12-15 12:55:00,45.45,45.51,45.44,45.5,42300.0,44.277,44.3355,44.2673,44.3257,42300.0
2014-12-15 13:00:00,45.48,45.56,45.46,45.5,56200.0,44.3062,44.3842,44.2868,44.3257,56200.0
2014-12-15 13:05:00,45.51,45.52,45.43,45.45,69600.0,44.3355,44.3452,44.2575,44.277,69600.0
2014-12-15 13:10:00,45.44,45.49,45.3,45.35,26200.0,44.2673,44.316,44.1309,44.1796,26200.0
2014-12-15 13:15:00,45.35,45.4,45.32,45.38,19700.0,44.1796,44.2283,44.1504,44.2088,19700.0
2014-12-15 13:20:00,45.37,45.47,45.36,45.44,22900.0,44.1991,44.2965,44.1893,44.2673,22900.0
2014-12-15 13:25:00,45.45,45.46,45.37,45.39,18800.0,44.277,44.2868,44.1991,44.2186,18800.0
2014-12-15 13:30:00,45.38,45.41,45.33,45.39,19100.0,44.2088,44.238,44.1601,44.2186,19100.0
2014-12-15 13:35:00,45.38,45.48,45.38,45.45,16600.0,44.2088,44.3062,44.2088,44.277,16600.0
2014-12-15 13:40:00,45.44,45.49,45.41,45.43,22200.0,44.2673,44.316,44.238,44.2575,22200.0
2014-12-15 13:45:00,45.42,45.42,45.35,45.35,13200.0,44.2478,44.2478,44.1796,44.1796,13200.0
2014-12-15 13:50:00,45.34,45.43,45.31,45.39,17100.0,44.1698,44.2575,44.1406,44.2186,17100.0
2014-12-15 13:55:00,45.43,45.44,45.39,45.4,17200.0,44.2575,44.2673,44.2186,44.2283,17200.0
2014-12-15 14:00:00,45.41,45.45,45.31,45.34,20900.0,44.238,44.277,44.1406,44.1698,20900.0
2014-12-15 14:05:00,45.34,45.37,45.29,45.37,19400.0,44.1698,44.1991,44.1211,44.1991,19400.0
2014-12-15 14:10:00,45.37,45.39,45.32,45.35,23800.0,44.1991,44.2186,44.1504,44.1796,23800.0
2014-12-15 14:15:00,45.35,45.38,45.33,45.35,19500.0,44.1796,44.2088,44.1601,44.1796,19500.0
2014-12-15 14:20:00,45.34,45.45,45.31,45.44,26200.0,44.1698,44.277,44.1406,44.2673,26200.0
2014-12-15 14:25:00,45.44,45.54,45.43,45.49,57000.0,44.2673,44.3647,44.2575,44.316,57000.0
2014-12-15 14:30:00,45.5,45.5,45.34,45.4,45500.0,44.3257,44.3257,44.1698,44.2283,45500.0
2014-12-15 14:35:00,45.39,45.54,45.39,45.54,46700.0,44.2186,44.3647,44.2186,44.3647,46700.0
2014-12-15 14:40:00,45.54,45.63,45.42,45.45,40600.0,44.3647,44.4524,44.2478,44.277,40600.0
2014-12-15 14:45:00,45.45,45.49,45.4,45.42,31100.0,44.277,44.316,44.2283,44.2478,31100.0
2014-12-15 14:50:00,45.41,45.47,45.39,45.41,18900.0,44.238,44.2965,44.2186,44.238,18900.0
2014-12-15 14:55:00,45.41,45.43,45.34,45.38,36600.0,44.238,44.2575,44.1698,44.2088,36600.0
2014-12-15 15:00:00,45.37,45.45,45.37,45.41,41000.0,44.1991,44.277,44.1991,44.238,41000.0
2014-12-15 15:05:00,45.4,45.45,45.37,45.42,37100.0,44.2283,44.277,44.1991,44.2478,37100.0
2014-12-15 15:10:00,45.42,45.52,45.4,45.45,96800.0,44.2478,44.3452,44.2283,44.277,96800.0
2014-12-15 15:15:00,45.45,45.48,45.4,45.44,39200.0,44.277,44.3062,44.2283,44.2673,39200.0
2014-12-15 15:20:00,45.45,45.52,45.41,45.49,34700.0,44.277,44.3452,44.238,44.316,34700.0
2014-12-15 15:25:00,45.49,45.55,45.36,45.36,29600.0,44.316,44.3744,44.1893,44.1893,29600.0
2014-12-15 15:30:00,45.36,45.4,45.33,45.37,50600.0,44.1893,44.2283,44.1601,44.1991,50600.0
2014-12-15 15:35:00,45.38,45.59,45.38,45.55,51700.0,44.2088,44.4134,44.2088,44.3744,51700.0
2014-12-15 15:40:00,45.53,45.57,45.48,45.51,50900.0,44.3549,44.3939,44.3062,44.3355,50900.0
2014-12-15 15:45:00,45.5,45.56,45.45,45.54,91000.0,44.3257,44.3842,44.277,44.3647,91000.0
2014-12-15 15:50:00,45.54,45.59,45.53,45.55,127300.0,44.3647,44.4134,44.3549,44.3744,127300.0
2014-12-15 15:55:00,45.56,45.59,45.44,45.44,276100.0,44.3842,44.4134,44.2673,44.2673,276100.0
2014-12-16 09:30:00,45.23,45.35,44.87,45.14,148700.0,44.0627,44.1796,43.712,43.975,148700.0
2014-12-16 09:35:00,45.2,45.38,45.14,45.26,57100.0,44.0335,44.2088,43.975,44.0919,57100.0
2014-12-16 09:40:00,45.27,45.38,45.18,45.24,308300.0,44.1017,44.2088,44.014,44.0724,308300.0
2014-12-16 09:45:00,45.22,45.4,45.13,45.39,25300.0,44.0529,44.2283,43.9653,44.2186,25300.0
2014-12-16 09:50:00,45.41,45.54,45.37,45.39,91800.0,44.238,44.3647,44.1991,44.2186,91800.0
2014-12-16 09:55:00,45.39,45.41,45.29,45.29,28400.0,44.2186,44.238,44.1211,44.1211,28400.0
2014-12-16 10:00:00,45.28,45.53,45.26,45.47,48400.0,44.1114,44.3549,44.0919,44.2965,48400.0
2014-12-16 10:05:00,45.49,45.56,45.34,45.34,130400.0,44.316,44.3842,44.1698,44.1698,130400.0
2014-12-16 10:10:00,45.34,45.38,45.2,45.2,39700.0,44.1698,44.2088,44.0335,44.0335,39700.0
2014-12-16 10:15:00,45.19,45.5,45.18,45.48,51800.0,44.0237,44.3257,44.014,44.3062,51800.0
2014-12-16 10:20:00,45.48,45.51,45.39,45.49,51400.0,44.3062,44.3355,44.2186,44.316,51400.0
2014-12-16 10:25:00,45.49,45.5,45.42,45.48,50900.0,44.316,44.3257,44.2478,44.3062,50900.0
2014-12-16 10:30:00,45.47,45.49,45.18,45.19,98300.0,44.2965,44.316,44.014,44.0237,98300.0
2014-12-16 10:35:00,45.18,45.36,45.17,45.31,35100.0,44.014,44.1893,44.0042,44.1406,35100.0
2014-12-16 10:40:00,45.31,45.31,45.24,45.28,34900.0,44.1406,44.1406,44.0724,44.1114,34900.0
2014-12-16 10:45:00,45.28,45.37,45.24,45.24,35900.0,44.1114,44.1991,44.0724,44.0724,35900.0
2014-12-16 10:50:00,45.23,45.4,45.21,45.4,51300.0,44.0627,44.2283,44.0432,44.2283,51300.0
2014-12-16 10:55:00,45.4,45.55,45.37,45.54,47900.0,44.2283,44.3744,44.1991,44.3647,47900.0
2014-12-16 11:00:00,45.54,45.6,45.43,45.44,31100.0,44.3647,44.4231,44.2575,44.2673,31100.0
2014-12-16 11:05:00,45.44,45.44,45.34,45.34,52800.0,44.2673,44.2673,44.1698,44.1698,52800.0
2014-12-16 11:10:00,45.34,45.44,45.32,45.43,39000.0,44.1698,44.2673,44.1504,44.2575,39000.0
2014-12-16 11:15:00,45.44,45.59,45.44,45.57,106000.0,44.2673,44.4134,44.2673,44.3939,106000.0
2014-12-16 11:20:00,45.57,45.65,45.55,45.65,46000.0,44.3939,44.4718,44.3744,44.4718,46000.0
2014-12-16 11:25:00,45.65,45.84,45.64,45.82,51400.0,44.4718,44.6569,44.4621,44.6375,51400.0
2014-12-16 11:30:00,45.82,46.06,45.82,45.99,115700.0,44.6375,44.8713,44.6375,44.8031,115700.0
2014-12-16 11:35:00,45.99,45.99,45.88,45.92,40200.0,44.8031,44.8031,44.6959,44.7349,40200.0
2014-12-16 11:40:00,45.93,45.95,45.87,45.94,32900.0,44.7446,44.7641,44.6862,44.7544,32900.0
2014-12-16 11:45:00,45.95,46.0,45.93,45.98,46500.0,44.7641,44.8128,44.7446,44.7933,46500.0
2014-12-16 11:50:00,45.99,46.01,45.94,45.97,72000.0,44.8031,44.8226,44.7544,44.7836,72000.0
2014-12-16 11:55:00,45.96,45.98,45.86,45.87,46500.0,44.7738,44.7933,44.6764,44.6862,46500.0
2014-12-16 12:00:00,45.9,45.93,45.83,45.87,29100.0,44.7154,44.7446,44.6472,44.6862,29100.0
2014-12-16 12:05:00,45.87,45.92,45.84,45.91,25100.0,44.6862,44.7349,44.6569,44.7251,25100.0
2014-12-16 12:10:00,45.93,45.96,45.86,45.86,30900.0,44.7446,44.7738,44.6764,44.6764,30900.0
2014-12-16 12:15:00,45.86,45.96,45.86,45.95,31300.0,44.6764,44.7738,44.6764,44.7641,31300.0
2014-12-16 12:20:00,45.96,46.0,45.92,45.92,43700.0,44.7738,44.8128,44.7349,44.7349,43700.0
2014-12-16 12:25:00,45.92,45.94,45.86,45.9,45400.0,44.7349,44.7544,44.6764,44.7154,45400.0
2014-12-16 12:30:00,45.9,45.94,45.87,45.93,20100.0,44.7154,44.7544,44.6862,44.7446,20100.0
2014-12-16 12:35:00,45.93,46.0,45.91,45.97,32900.0,44.7446,44.8128,44.7251,44.7836,32900.0
2014-12-16 12:40:00,45.96,45.96,45.85,45.86,28300.0,44.7738,44.7738,44.6667,44.6764,28300.0
2014-12-16 12:45:00,45.86,45.9,45.8,45.9,42200.0,44.6764,44.7154,44.618,44.7154,42200.0
2014-12-16 12:50:00,45.9,46.0,45.9,45.97,32600.0,44.7154,44.8128,44.7154,44.7836,32600.0
2014-12-16 12:55:00,45.97,46.0,45.89,45.89,40400.0,44.7836,44.8128,44.7057,44.7057,40400.0
2014-12-16 13:00:00,45.9,45.96,45.89,45.96,40100.0,44.7154,44.7738,44.7057,44.7738,40100.0
2014-12-16 13:05:00,45.96,45.97,45.92,45.93,75800.0,44.7738,44.7836,44.7349,44.7446,75800.0
2014-12-16 13:10:00,45.94,45.95,45.78,45.79,76200.0,44.7544,44.7641,44.5985,44.6082,76200.0
2014-12-16 13:15:00,45.8,45.83,45.65,45.69,48100.0,44.618,44.6472,44.4718,44.5108,48100.0
2014-12-16 13:20:00,45.68,45.77,45.66,45.67,43500.0,44.5011,44.5888,44.4816,44.4913,43500.0
2014-12-16 13:25:00,45.67,45.83,45.66,45.81,72900.0,44.4913,44.6472,44.4816,44.6277,72900.0
2014-12-16 13:30:00,45.82,45.9,45.77,45.85,47000.0,44.6375,44.7154,44.5888,44.6667,47000.0
2014-12-16 13:35:00,45.86,45.96,45.85,45.96,34900.0,44.6764,44.7738,44.6667,44.7738,34900.0
2014-12-16 13:40:00,45.96,46.01,45.94,46.0,57900.0,44.7738,44.8226,44.7544,44.8128,57900.0
2014-12-16 13:45:00,45.99,45.99,45.91,45.96,41600.0,44.8031,44.8031,44.7251,44.7738,41600.0
2014-12-16 13:50:00,45.95,46.16,45.94,46.15,45800.0,44.7641,44.9687,44.7544,44.9589,45800.0
2014-12-16 13:55:00,46.16,46.18,46.03,46.04,36500.0,44.9687,44.9882,44.842,44.8518,36500.0
2014-12-16 14:00:00,46.04,46.08,45.9,45.93,35000.0,44.8518,44.8908,44.7154,44.7446,35000.0
2014-12-16 14:05:00,45.94,46.07,45.92,46.03,33800.0,44.7544,44.881,44.7349,44.842,33800.0
2014-12-16 14:10:00,46.03,46.05,45.98,46.03,22000.0,44.842,44.8615,44.7933,44.842,22000.0
2014-12-16 14:15:00,46.01,46.04,45.96,46.0,53000.0,44.8226,44.8518,44.7738,44.8128,53000.0
2014-12-16 14:20:00,46.01,46.07,45.98,45.99,36100.0,44.8226,44.881,44.7933,44.8031,36100.0
2014-12-16 14:25:00,45.99,46.05,45.97,46.0,43100.0,44.8031,44.8615,44.7836,44.8128,43100.0
2014-12-16 14:30:00,46.0,46.07,45.97,45.98,26000.0,44.8128,44.881,44.7836,44.7933,26000.0
2014-12-16 14:35:00,45.99,46.05,45.93,46.02,43300.0,44.8031,44.8615,44.7446,44.8323,43300.0
2014-12-16 14:40:00,46.03,46.18,46.02,46.13,41900.0,44.842,44.9882,44.8323,44.9395,41900.0
2014-12-16 14:45:00,46.12,46.14,46.08,46.11,39400.0,44.9297,44.9492,44.8908,44.92,39400.0
2014-12-16 14:50:00,46.11,46.12,45.98,46.0,96400.0,44.92,44.9297,44.7933,44.8128,96400.0
2014-12-16 14:55:00,46.0,46.04,45.98,46.03,47000.0,44.8128,44.8518,44.7933,44.842,47000.0
2014-12-16 15:00:00,46.03,46.06,45.95,46.03,47200.0,44.842,44.8713,44.7641,44.842,47200.0
2014-12-16 15:05:00,46.04,46.07,45.93,45.99,66600.0,44.8518,44.881,44.7446,44.8031,66600.0
2014-12-16 15:10:00,45.99,46.01,45.97,45.98,57000.0,44.8031,44.8226,44.7836,44.7933,57000.0
2014-12-16 15:15:00,45.98,46.01,45.97,46.0,78600.0,44.7933,44.8226,44.7836,44.8128,78600.0
2014-12-16 15:20:00,46.0,46.01,45.93,45.95,77400.0,44.8128,44.8226,44.7446,44.7641,77400.0
2014-12-16 15:25:00,45.94,45.95,45.86,45.9,75400.0,44.7544,44.7641,44.6764,44.7154,75400.0
2014-12-16 15:30:00,45.88,45.99,45.86,45.95,61400.0,44.6959,44.8031,44.6764,44.7641,61400.0
2014-12-16 15:35:00,45.94,45.97,45.72,45.73,95900.0,44.7544,44.7836,44.54,44.5498,95900.0
2014-12-16 15:40:00,45.73,45.74,45.51,45.54,102300.0,44.5498,44.5595,44.3355,44.3647,102300.0
2014-12-16 15:45:00,45.54,45.67,45.53,45.61,75500.0,44.3647,44.4913,44.3549,44.4329,75500.0
2014-12-16 15:50:00,45.6,45.6,45.44,45.5,115900.0,44.4231,44.4231,44.2673,44.3257,115900.0
2014-12-16 15:55:00,45.51,45.52,45.43,45.45,274500.0,44.3355,44.3452,44.2575,44.277,274500.0
2014-12-17 09:30:00,45.5,45.53,45.22,45.36,121700.0,44.3257,44.3549,44.0529,44.1893,121700.0
2014-12-17 09:35:00,45.37,45.54,45.33,45.47,38700.0,44.1991,44.3647,44.1601,44.2965,38700.0
2014-12-17 09:40:00,45.46,45.79,45.45,45.71,24600.0,44.2868,44.6082,44.277,44.5303,24600.0
2014-12-17 09:45:00,45.76,45.97,45.66,45.94,65700.0,44.579,44.7836,44.4816,44.7544,65700.0
2014-12-17 09:50:00,45.95,46.0,45.88,45.97,38300.0,44.7641,44.8128,44.6959,44.7836,38300.0
2014-12-17 09:55:00,45.97,45.97,45.84,45.86,53100.0,44.7836,44.7836,44.6569,44.6764,53100.0
2014-12-17 10:00:00,45.86,45.88,45.64,45.65,74000.0,44.6764,44.6959,44.4621,44.4718,74000.0
2014-12-17 10:05:00,45.63,45.73,45.54,45.65,48200.0,44.4524,44.5498,44.3647,44.4718,48200.0
2014-12-17 10:10:00,45.66,45.74,45.56,45.74,103300.0,44.4816,44.5595,44.3842,44.5595,103300.0
2014-12-17 10:15:00,45.72,45.73,45.55,45.61,70500.0,44.54,44.5498,44.3744,44.4329,70500.0
2014-12-17 10:20:00,45.6,45.65,45.55,45.6,28900.0,44.4231,44.4718,44.3744,44.4231,28900.0
2014-12-17 10:25:00,45.59,45.63,45.46,45.5,39100.0,44.4134,44.4524,44.2868,44.3257,39100.0
2014-12-17 10:30:00,45.5,45.72,45.47,45.69,50100.0,44.3257,44.54,44.2965,44.5108,50100.0
2014-12-17 10:35:00,45.7,45.75,45.62,45.75,33800.0,44.5206,44.5693,44.4426,44.5693,33800.0
2014-12-17 10:40:00,45.75,45.79,45.68,45.77,68100.0,44.5693,44.6082,44.5011,44.5888,68100.0
2014-12-17 10:45:00,45.77,45.83,45.74,45.78,26400.0,44.5888,44.6472,44.5595,44.5985,26400.0
2014-12-17 10:50:00,45.77,45.81,45.67,45.78,38800.0,44.5888,44.6277,44.4913,44.5985,38800.0
2014-12-17 10:55:00,45.78,45.82,45.67,45.7,39700.0,44.5985,44.6375,44.4913,44.5206,39700.0
2014-12-17 11:00:00,45.69,45.75,45.64,45.67,26200.0,44.5108,44.5693,44.4621,44.4913,26200.0
2014-12-17 11:05:00,45.67,45.75,45.64,45.74,34300.0,44.4913,44.5693,44.4621,44.5595,34300.0
2014-12-17 11:10:00,45.75,45.79,45.7,45.72,38900.0,44.5693,44.6082,44.5206,44.54,38900.0
2014-12-17 11:15:00,45.72,45.81,45.66,45.8,36900.0,44.54,44.6277,44.4816,44.618,36900.0
2014-12-17 11:20:00,45.8,45.81,45.74,45.79,57300.0,44.618,44.6277,44.5595,44.6082,57300.0
2014-12-17 11:25:00,45.78,45.8,45.75,45.77,41900.0,44.5985,44.618,44.5693,44.5888,41900.0
2014-12-17 11:30:00,45.77,45.79,45.66,45.69,36300.0,44.5888,44.6082,44.4816,44.5108,36300.0
2014-12-17 11:35:00,45.69,45.86,45.69,45.83,39500.0,44.5108,44.6764,44.5108,44.6472,39500.0
2014-12-17 11:40:00,45.82,45.89,45.79,45.8,39900.0,44.6375,44.7057,44.6082,44.618,39900.0
2014-12-17 11:45:00,45.8,45.9,45.8,45.88,36100.0,44.618,44.7154,44.618,44.6959,36100.0
2014-12-17 11:50:00,45.87,45.89,45.79,45.88,39100.0,44.6862,44.7057,44.6082,44.6959,39100.0
2014-12-17 11:55:00,45.88,45.93,45.84,45.9,36800.0,44.6959,44.7446,44.6569,44.7154,36800.0
2014-12-17 12:00:00,45.89,45.91,45.79,45.8,32700.0,44.7057,44.7251,44.6082,44.618,32700.0
2014-12-17 12:05:00,45.78,45.84,45.74,45.79,24200.0,44.5985,44.6569,44.5595,44.6082,24200.0
2014-12-17 12:10:00,45.8,45.8,45.72,45.72,27200.0,44.618,44.618,44.54,44.54,27200.0
2014-12-17 12:15:00,45.73,45.74,45.68,45.73,46200.0,44.5498,44.5595,44.5011,44.5498,46200.0
2014-12-17 12:20:00,45.74,45.76,45.64,45.65,21100.0,44.5595,44.579,44.4621,44.4718,21100.0
2014-12-17 12:25:00,45.63,45.63,45.51,45.51,26600.0,44.4524,44.4524,44.3355,44.3355,26600.0
2014-12-17 12:30:00,45.52,45.6,45.51,45.58,17800.0,44.3452,44.4231,44.3355,44.4037,17800.0
2014-12-17 12:35:00,45.58,45.58,45.5,45.51,25700.0,44.4037,44.4037,44.3257,44.3355,25700.0
2014-12-17 12:40:00,45.51,45.56,45.45,45.53,36700.0,44.3355,44.3842,44.277,44.3549,36700.0
2014-12-17 12:45:00,45.52,45.57,45.48,45.56,23500.0,44.3452,44.3939,44.3062,44.3842,23500.0
2014-12-17 12:50:00,45.56,45.72,45.56,45.62,23600.0,44.3842,44.54,44.3842,44.4426,23600.0
2014-12-17 12:55:00,45.64,45.71,45.6,45.67,239200.0,44.4621,44.5303,44.4231,44.4913,239200.0
2014-12-17 13:00:00,45.66,45.73,45.61,45.62,24900.0,44.4816,44.5498,44.4329,44.4426,24900.0
2014-12-17 13:05:00,45.62,45.68,45.55,45.62,22100.0,44.4426,44.5011,44.3744,44.4426,22100.0
2014-12-17 13:10:00,45.63,45.68,45.63,45.65,38200.0,44.4524,44.5011,44.4524,44.4718,38200.0
2014-12-17 13:15:00,45.65,45.71,45.65,45.67,20200.0,44.4718,44.5303,44.4718,44.4913,20200.0
2014-12-17 13:20:00,45.67,45.69,45.6,45.61,23000.0,44.4913,44.5108,44.4231,44.4329,23000.0
2014-12-17 13:25:00,45.6,45.68,45.59,45.68,30900.0,44.4231,44.5011,44.4134,44.5011,30900.0
2014-12-17 13:30:00,45.69,45.73,45.67,45.7,17400.0,44.5108,44.5498,44.4913,44.5206,17400.0
2014-12-17 13:35:00,45.7,45.75,45.67,45.73,27800.0,44.5206,44.5693,44.4913,44.5498,27800.0
2014-12-17 13:40:00,45.75,45.8,45.71,45.8,26600.0,44.5693,44.618,44.5303,44.618,26600.0
2014-12-17 13:45:00,45.82,45.85,45.74,45.78,49800.0,44.6375,44.6667,44.5595,44.5985,49800.0
2014-12-17 13:50:00,45.77,45.86,45.75,45.82,39100.0,44.5888,44.6764,44.5693,44.6375,39100.0
2014-12-17 13:55:00,45.82,46.05,45.81,46.05,39500.0,44.6375,44.8615,44.6277,44.8615,39500.0
2014-12-17 14:00:00,46.06,46.5,45.98,46.3,75200.0,44.8713,45.2999,44.7933,45.1051,75200.0
2014-12-17 14:05:00,46.31,46.36,46.21,46.32,38100.0,45.1148,45.1635,45.0174,45.1246,38100.0
2014-12-17 14:10:00,46.31,46.47,46.24,46.41,46600.0,45.1148,45.2707,45.0466,45.2122,46600.0
2014-12-17 14:15:00,46.41,46.42,46.21,46.26,84600.0,45.2122,45.222,45.0174,45.0661,84600.0
2014-12-17 14:20:00,46.26,46.26,46.13,46.23,44100.0,45.0661,45.0661,44.9395,45.0369,44100.0
2014-12-17 14:25:00,46.22,46.26,46.16,46.16,55500.0,45.0271,45.0661,44.9687,44.9687,55500.0
2014-12-17 14:30:00,46.16,46.2,46.01,46.07,85300.0,44.9687,45.0077,44.8226,44.881,85300.0
2014-12-17 14:35:00,46.07,46.2,46.06,46.18,74400.0,44.881,45.0077,44.8713,44.9882,74400.0
2014-12-17 14:40:00,46.18,46.18,45.92,45.98,122500.0,44.9882,44.9882,44.7349,44.7933,122500.0
2014-12-17 14:45:00,46.0,46.04,45.83,45.88,98500.0,44.8128,44.8518,44.6472,44.6959,98500.0
2014-12-17 14:50:00,45.88,45.95,45.82,45.95,57700.0,44.6959,44.7641,44.6375,44.7641,57700.0
2014-12-17 14:55:00,45.96,45.97,45.78,45.82,76700.0,44.7738,44.7836,44.5985,44.6375,76700.0
2014-12-17 15:00:00,45.83,45.84,45.62,45.74,80800.0,44.6472,44.6569,44.4426,44.5595,80800.0
2014-12-17 15:05:00,45.73,45.82,45.7,45.72,91700.0,44.5498,44.6375,44.5206,44.54,91700.0
2014-12-17 15:10:00,45.73,45.89,45.73,45.88,72200.0,44.5498,44.7057,44.5498,44.6959,72200.0
2014-12-17 15:15:00,45.88,45.99,45.85,45.99,59400.0,44.6959,44.8031,44.6667,44.8031,59400.0
2014-12-17 15:20:00,46.0,46.01,45.83,45.87,64700.0,44.8128,44.8226,44.6472,44.6862,64700.0
2014-12-17 15:25:00,45.88,46.08,45.84,46.04,66000.0,44.6959,44.8908,44.6569,44.8518,66000.0
2014-12-17 15:30:00,46.04,46.23,45.98,46.05,180700.0,44.8518,45.0369,44.7933,44.8615,180700.0
2014-12-17 15:35:00,46.05,46.09,46.01,46.09,108300.0,44.8615,44.9005,44.8226,44.9005,108300.0
2014-12-17 15:40:00,46.09,46.19,46.08,46.14,98600.0,44.9005,44.9979,44.8908,44.9492,98600.0
2014-12-17 15:45:00,46.14,46.23,46.13,46.14,91600.0,44.9492,45.0369,44.9395,44.9492,91600.0
2014-12-17 15:50:00,46.13,46.15,46.01,46.02,295000.0,44.9395,44.9589,44.8226,44.8323,295000.0
2014-12-17 15:55:00,46.02,46.1,45.98,46.06,336300.0,44.8323,44.9102,44.7933,44.8713,336300.0
2014-12-18 09:30:00,46.17,46.99,46.17,46.95,262600.0,44.9784,45.7773,44.9784,45.7383,262600.0
2014-12-18 09:35:00,46.94,47.07,46.87,46.9,273500.0,45.7286,45.8552,45.6604,45.6896,273500.0
2014-12-18 09:40:00,46.87,47.2,46.87,47.15,75300.0,45.6604,45.9818,45.6604,45.9331,75300.0
2014-12-18 09:45:00,47.15,47.16,46.95,46.99,86700.0,45.9331,45.9429,45.7383,45.7773,86700.0
2014-12-18 09:50:00,47.0,47.11,46.96,47.1,26000.0,45.787,45.8942,45.748,45.8844,26000.0
2014-12-18 09:55:00,47.11,47.14,47.0,47.11,47300.0,45.8942,45.9234,45.787,45.8942,47300.0
2014-12-18 10:00:00,47.08,47.1,46.93,47.06,70300.0,45.8649,45.8844,45.7188,45.8455,70300.0
2014-12-18 10:05:00,47.07,47.14,46.99,47.05,38200.0,45.8552,45.9234,45.7773,45.8357,38200.0
2014-12-18 10:10:00,47.06,47.1,47.03,47.07,32600.0,45.8455,45.8844,45.8162,45.8552,32600.0
2014-12-18 10:15:00,47.06,47.09,46.99,47.0,80600.0,45.8455,45.8747,45.7773,45.787,80600.0
2014-12-18 10:20:00,47.01,47.03,46.93,46.93,69100.0,45.7967,45.8162,45.7188,45.7188,69100.0
2014-12-18 10:25:00,46.93,46.93,46.8,46.9,34900.0,45.7188,45.7188,45.5922,45.6896,34900.0
2014-12-18 10:30:00,46.9,46.97,46.88,46.9,37500.0,45.6896,45.7578,45.6701,45.6896,37500.0
2014-12-18 10:35:00,46.89,46.91,46.82,46.86,28000.0,45.6798,45.6993,45.6117,45.6506,28000.0
2014-12-18 10:40:00,46.86,46.98,46.86,46.97,43300.0,45.6506,45.7675,45.6506,45.7578,43300.0
2014-12-18 10:45:00,46.97,47.12,46.95,47.1,62100.0,45.7578,45.9039,45.7383,45.8844,62100.0
2014-12-18 10:50:00,47.11,47.14,47.08,47.08,46600.0,45.8942,45.9234,45.8649,45.8649,46600.0
2014-12-18 10:55:00,47.09,47.1,47.04,47.07,34000.0,45.8747,45.8844,45.826,45.8552,34000.0
2014-12-18 11:00:00,47.06,47.07,46.96,47.03,38500.0,45.8455,45.8552,45.748,45.8162,38500.0
2014-12-18 11:05:00,47.02,47.03,46.88,46.9,22900.0,45.8065,45.8162,45.6701,45.6896,22900.0
2014-12-18 11:10:00,46.91,46.92,46.86,46.88,39400.0,45.6993,45.7091,45.6506,45.6701,39400.0
2014-12-18 11:15:00,46.89,47.0,46.88,46.99,23000.0,45.6798,45.787,45.6701,45.7773,23000.0
2014-12-18 11:20:00,46.98,47.05,46.98,47.0,25200.0,45.7675,45.8357,45.7675,45.787,25200.0
2014-12-18 11:25:00,46.99,47.05,46.94,46.97,39600.0,45.7773,45.8357,45.7286,45.7578,39600.0
2014-12-18 11:30:00,46.97,47.02,46.94,46.99,29000.0,45.7578,45.8065,45.7286,45.7773,29000.0
2014-12-18 11:35:00,46.99,47.03,46.95,47.01,21900.0,45.7773,45.8162,45.7383,45.7967,21900.0
2014-12-18 11:40:00,47.0,47.02,46.89,46.89,28300.0,45.787,45.8065,45.6798,45.6798,28300.0
2014-12-18 11:45:00,46.89,46.98,46.87,46.95,20000.0,45.6798,45.7675,45.6604,45.7383,20000.0
2014-12-18 11:50:00,46.94,47.05,46.94,47.05,20300.0,45.7286,45.8357,45.7286,45.8357,20300.0
2014-12-18 11:55:00,47.03,47.05,47.0,47.02,119200.0,45.8162,45.8357,45.787,45.8065,119200.0
2014-12-18 12:00:00,47.01,47.04,46.94,46.97,40300.0,45.7967,45.826,45.7286,45.7578,40300.0
2014-12-18 12:05:00,46.97,47.09,46.97,47.07,20600.0,45.7578,45.8747,45.7578,45.8552,20600.0
2014-12-18 12:10:00,47.07,47.09,47.04,47.08,17500.0,45.8552,45.8747,45.826,45.8649,17500.0
2014-12-18 12:15:00,47.09,47.14,47.08,47.09,35000.0,45.8747,45.9234,45.8649,45.8747,35000.0
2014-12-18 12:20:00,47.09,47.1,47.02,47.02,26600.0,45.8747,45.8844,45.8065,45.8065,26600.0
2014-12-18 12:25:00,47.01,47.06,46.97,46.99,26600.0,45.7967,45.8455,45.7578,45.7773,26600.0
2014-12-18 12:30:00,46.99,47.02,46.95,46.97,44100.0,45.7773,45.8065,45.7383,45.7578,44100.0
2014-12-18 12:35:00,46.97,47.01,46.92,46.93,26300.0,45.7578,45.7967,45.7091,45.7188,26300.0
2014-12-18 12:40:00,46.94,47.01,46.94,47.01,33700.0,45.7286,45.7967,45.7286,45.7967,33700.0
2014-12-18 12:45:00,47.0,47.04,46.95,47.03,87800.0,45.787,45.826,45.7383,45.8162,87800.0
2014-12-18 12:50:00,47.03,47.07,47.02,47.05,50500.0,45.8162,45.8552,45.8065,45.8357,50500.0
2014-12-18 12:55:00,47.05,47.08,47.04,47.07,31100.0,45.8357,45.8649,45.826,45.8552,31100.0
2014-12-18 13:00:00,47.08,47.08,46.93,46.94,53800.0,45.8649,45.8649,45.7188,45.7286,53800.0
2014-12-18 13:05:00,46.95,46.97,46.91,46.91,37900.0,45.7383,45.7578,45.6993,45.6993,37900.0
2014-12-18 13:10:00,46.91,46.93,46.9,46.92,34900.0,45.6993,45.7188,45.6896,45.7091,34900.0
2014-12-18 13:15:00,46.91,46.96,46.9,46.95,29400.0,45.6993,45.748,45.6896,45.7383,29400.0
2014-12-18 13:20:00,46.95,47.0,46.93,46.97,55900.0,45.7383,45.787,45.7188,45.7578,55900.0
2014-12-18 13:25:00,46.97,46.98,46.92,46.93,180500.0,45.7578,45.7675,45.7091,45.7188,180500.0
2014-12-18 13:30:00,46.93,47.0,46.88,46.89,247200.0,45.7188,45.787,45.6701,45.6798,247200.0
2014-12-18 13:35:00,46.89,46.9,46.84,46.88,81300.0,45.6798,45.6896,45.6311,45.6701,81300.0
2014-12-18 13:40:00,46.88,46.95,46.86,46.95,32500.0,45.6701,45.7383,45.6506,45.7383,32500.0
2014-12-18 13:45:00,46.95,47.02,46.94,46.99,52800.0,45.7383,45.8065,45.7286,45.7773,52800.0
2014-12-18 13:50:00,47.0,47.03,46.99,47.03,42600.0,45.787,45.8162,45.7773,45.8162,42600.0
2014-12-18 13:55:00,47.03,47.04,47.0,47.02,78400.0,45.8162,45.826,45.787,45.8065,78400.0
2014-12-18 14:00:00,47.02,47.02,46.97,47.02,78600.0,45.8065,45.8065,45.7578,45.8065,78600.0
2014-12-18 14:05:00,47.02,47.02,46.98,47.0,67400.0,45.8065,45.8065,45.7675,45.787,67400.0
2014-12-18 14:10:00,47.0,47.01,46.95,47.0,100200.0,45.787,45.7967,45.7383,45.787,100200.0
2014-12-18 14:15:00,47.01,47.05,46.96,47.0,94100.0,45.7967,45.8357,45.748,45.787,94100.0
2014-12-18 14:20:00,47.01,47.02,46.95,46.97,36600.0,45.7967,45.8065,45.7383,45.7578,36600.0
2014-12-18 14:25:00,46.98,47.03,46.97,46.98,54000.0,45.7675,45.8162,45.7578,45.7675,54000.0
2014-12-18 14:30:00,46.99,47.02,46.91,47.01,69300.0,45.7773,45.8065,45.6993,45.7967,69300.0
2014-12-18 14:35:00,47.01,47.03,46.97,47.02,43900.0,45.7967,45.8162,45.7578,45.8065,43900.0
2014-12-18 14:40:00,47.01,47.03,46.96,46.99,53500.0,45.7967,45.8162,45.748,45.7773,53500.0
2014-12-18 14:45:00,46.99,47.04,46.9,46.92,240900.0,45.7773,45.826,45.6896,45.7091,240900.0
2014-12-18 14:50:00,46.91,46.99,46.91,46.98,27400.0,45.6993,45.7773,45.6993,45.7675,27400.0
2014-12-18 14:55:00,46.98,47.07,46.98,47.06,27800.0,45.7675,45.8552,45.7675,45.8455,27800.0
2014-12-18 15:00:00,47.07,47.09,47.05,47.08,22300.0,45.8552,45.8747,45.8357,45.8649,22300.0
2014-12-18 15:05:00,47.08,47.12,47.06,47.09,32100.0,45.8649,45.9039,45.8455,45.8747,32100.0
2014-12-18 15:10:00,47.1,47.12,47.04,47.09,59800.0,45.8844,45.9039,45.826,45.8747,59800.0
2014-12-18 15:15:00,47.1,47.1,47.03,47.05,54200.0,45.8844,45.8844,45.8162,45.8357,54200.0
2014-12-18 15:20:00,47.05,47.08,47.03,47.04,63100.0,45.8357,45.8649,45.8162,45.826,63100.0
2014-12-18 15:25:00,47.04,47.06,46.99,47.0,63400.0,45.826,45.8455,45.7773,45.787,63400.0
2014-12-18 15:30:00,47.0,47.05,46.97,47.03,84100.0,45.787,45.8357,45.7578,45.8162,84100.0
2014-12-18 15:35:00,47.03,47.04,46.98,46.99,50200.0,45.8162,45.826,45.7675,45.7773,50200.0
2014-12-18 15:40:00,46.99,47.01,46.96,46.97,102300.0,45.7773,45.7967,45.748,45.7578,102300.0
2014-12-18 15:45:00,46.96,46.97,46.91,46.95,98400.0,45.748,45.7578,45.6993,45.7383,98400.0
2014-12-18 15:50:00,46.96,47.13,46.94,47.13,262900.0,45.748,45.9137,45.7286,45.9137,262900.0
2014-12-18 15:55:00,47.13,47.26,47.12,47.25,433000.0,45.9137,46.0403,45.9039,46.0306,433000.0
2014-12-19 09:30:00,47.5,47.69,47.22,47.22,529000.0,46.2741,46.4592,46.0013,46.0013,529000.0
2014-12-19 09:35:00,47.26,47.28,47.06,47.18,51800.0,46.0403,46.0598,45.8455,45.9624,51800.0
2014-12-19 09:40:00,47.15,47.22,47.1,47.1,31500.0,45.9331,46.0013,45.8844,45.8844,31500.0
2014-12-19 09:45:00,47.09,47.19,47.08,47.11,36700.0,45.8747,45.9721,45.8649,45.8942,36700.0
2014-12-19 09:50:00,47.12,47.2,47.1,47.15,32900.0,45.9039,45.9818,45.8844,45.9331,32900.0
2014-12-19 09:55:00,47.15,47.21,47.14,47.19,83200.0,45.9331,45.9916,45.9234,45.9721,83200.0
2014-12-19 10:00:00,47.2,47.21,47.14,47.17,43900.0,45.9818,45.9916,45.9234,45.9526,43900.0
2014-12-19 10:05:00,47.16,47.37,47.16,47.35,34000.0,45.9429,46.1475,45.9429,46.128,34000.0
2014-12-19 10:10:00,47.35,47.4,47.28,47.4,43200.0,46.128,46.1767,46.0598,46.1767,43200.0
2014-12-19 10:15:00,47.4,47.42,47.33,47.37,32100.0,46.1767,46.1962,46.1085,46.1475,32100.0
2014-12-19 10:20:00,47.37,47.4,47.33,47.38,33100.0,46.1475,46.1767,46.1085,46.1572,33100.0
2014-12-19 10:25:00,47.37,47.41,47.31,47.41,34900.0,46.1475,46.1864,46.089,46.1864,34900.0
2014-12-19 10:30:00,47.41,47.41,47.3,47.38,26200.0,46.1864,46.1864,46.0793,46.1572,26200.0
2014-12-19 10:35:00,47.38,47.38,47.25,47.26,19200.0,46.1572,46.1572,46.0306,46.0403,19200.0
2014-12-19 10:40:00,47.26,47.4,47.25,47.39,33700.0,46.0403,46.1767,46.0306,46.1669,33700.0
2014-12-19 10:45:00,47.39,47.4,47.24,47.24,31000.0,46.1669,46.1767,46.0208,46.0208,31000.0
2014-12-19 10:50:00,47.24,47.24,47.14,47.21,59800.0,46.0208,46.0208,45.9234,45.9916,59800.0
2014-12-19 10:55:00,47.2,47.36,47.19,47.34,25100.0,45.9818,46.1377,45.9721,46.1182,25100.0
2014-12-19 11:00:00,47.32,47.36,47.28,47.34,25600.0,46.0987,46.1377,46.0598,46.1182,25600.0
2014-12-19 11:05:00,47.33,47.4,47.3,47.4,21300.0,46.1085,46.1767,46.0793,46.1767,21300.0
2014-12-19 11:10:00,47.39,47.44,47.37,47.43,14400.0,46.1669,46.2157,46.1475,46.2059,14400.0
2014-12-19 11:15:00,47.45,47.5,47.43,47.45,22900.0,46.2254,46.2741,46.2059,46.2254,22900.0
2014-12-19 11:20:00,47.46,47.49,47.43,47.47,20200.0,46.2351,46.2644,46.2059,46.2449,20200.0
2014-12-19 11:25:00,47.47,47.56,47.47,47.51,33200.0,46.2449,46.3326,46.2449,46.2838,33200.0
2014-12-19 11:30:00,47.51,47.52,47.43,47.49,33700.0,46.2838,46.2936,46.2059,46.2644,33700.0
2014-12-19 11:35:00,47.5,47.53,47.48,47.49,22300.0,46.2741,46.3033,46.2546,46.2644,22300.0
2014-12-19 11:40:00,47.49,47.53,47.46,47.51,26400.0,46.2644,46.3033,46.2351,46.2838,26400.0
2014-12-19 11:45:00,47.52,47.55,47.45,47.46,55500.0,46.2936,46.3228,46.2254,46.2351,55500.0
2014-12-19 11:50:00,47.46,47.5,47.45,47.49,24200.0,46.2351,46.2741,46.2254,46.2644,24200.0
2014-12-19 11:55:00,47.49,47.53,47.48,47.49,51300.0,46.2644,46.3033,46.2546,46.2644,51300.0
2014-12-19 12:00:00,47.48,47.49,47.44,47.48,31400.0,46.2546,46.2644,46.2157,46.2546,31400.0
2014-12-19 12:05:00,47.48,47.54,47.47,47.54,23200.0,46.2546,46.3131,46.2449,46.3131,23200.0
2014-12-19 12:10:00,47.54,47.54,47.48,47.5,23900.0,46.3131,46.3131,46.2546,46.2741,23900.0
2014-12-19 12:15:00,47.5,47.53,47.46,47.46,20600.0,46.2741,46.3033,46.2351,46.2351,20600.0
2014-12-19 12:20:00,47.46,47.51,47.45,47.45,22300.0,46.2351,46.2838,46.2254,46.2254,22300.0
2014-12-19 12:25:00,47.46,47.55,47.46,47.53,26200.0,46.2351,46.3228,46.2351,46.3033,26200.0
2014-12-19 12:30:00,47.54,47.55,47.5,47.53,19300.0,46.3131,46.3228,46.2741,46.3033,19300.0
2014-12-19 12:35:00,47.53,47.57,47.53,47.56,16500.0,46.3033,46.3423,46.3033,46.3326,16500.0
2014-12-19 12:40:00,47.56,47.57,47.53,47.55,15500.0,46.3326,46.3423,46.3033,46.3228,15500.0
2014-12-19 12:45:00,47.56,47.58,47.53,47.58,23100.0,46.3326,46.352,46.3033,46.352,23100.0
2014-12-19 12:50:00,47.56,47.6,47.55,47.6,38600.0,46.3326,46.3715,46.3228,46.3715,38600.0
2014-12-19 12:55:00,47.6,47.62,47.55,47.6,24300.0,46.3715,46.391,46.3228,46.3715,24300.0
2014-12-19 13:00:00,47.59,47.63,47.59,47.61,16200.0,46.3618,46.4007,46.3618,46.3813,16200.0
2014-12-19 13:05:00,47.6,47.64,47.6,47.64,16100.0,46.3715,46.4105,46.3715,46.4105,16100.0
2014-12-19 13:10:00,47.63,47.64,47.58,47.6,28400.0,46.4007,46.4105,46.352,46.3715,28400.0
2014-12-19 13:15:00,47.59,47.62,47.51,47.52,185300.0,46.3618,46.391,46.2838,46.2936,185300.0
2014-12-19 13:20:00,47.51,47.52,47.39,47.39,38900.0,46.2838,46.2936,46.1669,46.1669,38900.0
2014-12-19 13:25:00,47.39,47.4,47.34,47.34,40100.0,46.1669,46.1767,46.1182,46.1182,40100.0
2014-12-19 13:30:00,47.33,47.37,47.29,47.34,24600.0,46.1085,46.1475,46.0695,46.1182,24600.0
2014-12-19 13:35:00,47.34,47.36,47.32,47.36,16900.0,46.1182,46.1377,46.0987,46.1377,16900.0
2014-12-19 13:40:00,47.36,47.36,47.3,47.36,44100.0,46.1377,46.1377,46.0793,46.1377,44100.0
2014-12-19 13:45:00,47.35,47.37,47.29,47.37,19300.0,46.128,46.1475,46.0695,46.1475,19300.0
2014-12-19 13:50:00,47.38,47.45,47.38,47.39,55800.0,46.1572,46.2254,46.1572,46.1669,55800.0
2014-12-19 13:55:00,47.4,47.44,47.36,47.42,24400.0,46.1767,46.2157,46.1377,46.1962,24400.0
2014-12-19 14:00:00,47.42,47.44,47.39,47.43,15900.0,46.1962,46.2157,46.1669,46.2059,15900.0
2014-12-19 14:05:00,47.44,47.48,47.43,47.47,23900.0,46.2157,46.2546,46.2059,46.2449,23900.0
2014-12-19 14:10:00,47.47,47.48,47.46,47.48,20800.0,46.2449,46.2546,46.2351,46.2546,20800.0
2014-12-19 14:15:00,47.48,47.48,47.42,47.43,38100.0,46.2546,46.2546,46.1962,46.2059,38100.0
2014-12-19 14:20:00,47.42,47.45,47.39,47.45,17500.0,46.1962,46.2254,46.1669,46.2254,17500.0
2014-12-19 14:25:00,47.45,47.46,47.43,47.46,16900.0,46.2254,46.2351,46.2059,46.2351,16900.0
2014-12-19 14:30:00,47.47,47.5,47.44,47.46,33100.0,46.2449,46.2741,46.2157,46.2351,33100.0
2014-12-19 14:35:00,47.45,47.45,47.38,47.41,39000.0,46.2254,46.2254,46.1572,46.1864,39000.0
2014-12-19 14:40:00,47.41,47.42,47.37,47.41,61800.0,46.1864,46.1962,46.1475,46.1864,61800.0
2014-12-19 14:45:00,47.41,47.5,47.4,47.5,24600.0,46.1864,46.2741,46.1767,46.2741,24600.0
2014-12-19 14:50:00,47.5,47.64,47.49,47.64,36500.0,46.2741,46.4105,46.2644,46.4105,36500.0
2014-12-19 14:55:00,47.64,47.69,47.64,47.67,43600.0,46.4105,46.4592,46.4105,46.4397,43600.0
2014-12-19 15:00:00,47.67,47.68,47.61,47.63,42600.0,46.4397,46.4495,46.3813,46.4007,42600.0
2014-12-19 15:05:00,47.63,47.63,47.56,47.6,72700.0,46.4007,46.4007,46.3326,46.3715,72700.0
2014-12-19 15:10:00,47.6,47.64,47.51,47.62,67900.0,46.3715,46.4105,46.2838,46.391,67900.0
2014-12-19 15:15:00,47.63,47.64,47.53,47.55,64100.0,46.4007,46.4105,46.3033,46.3228,64100.0
2014-12-19 15:20:00,47.55,47.58,47.45,47.46,70000.0,46.3228,46.352,46.2254,46.2351,70000.0
2014-12-19 15:25:00,47.46,47.55,47.46,47.55,40200.0,46.2351,46.3228,46.2351,46.3228,40200.0
2014-12-19 15:30:00,47.54,47.55,47.51,47.51,61200.0,46.3131,46.3228,46.2838,46.2838,61200.0
2014-12-19 15:35:00,47.51,47.52,47.45,47.48,77400.0,46.2838,46.2936,46.2254,46.2546,77400.0
2014-12-19 15:40:00,47.49,47.51,47.37,47.4,105900.0,46.2644,46.2838,46.1475,46.1767,105900.0
2014-12-19 15:45:00,47.4,47.51,47.39,47.51,103400.0,46.1767,46.2838,46.1669,46.2838,103400.0
2014-12-19 15:50:00,47.51,47.51,47.37,47.37,392500.0,46.2838,46.2838,46.1475,46.1475,392500.0
2014-12-19 15:55:00,47.38,47.5,47.37,47.45,805600.0,46.1572,46.2741,46.1475,46.2254,805600.0
2014-12-22 09:30:00,47.68,47.74,47.53,47.56,142300.0,46.4495,46.5079,46.3033,46.3326,142300.0
2014-12-22 09:35:00,47.56,47.86,47.49,47.86,61900.0,46.3326,46.6248,46.2644,46.6248,61900.0
2014-12-22 09:40:00,47.87,48.17,47.85,48.15,66800.0,46.6346,46.9268,46.6151,46.9073,66800.0
2014-12-22 09:45:00,48.17,48.25,48.1,48.14,36800.0,46.9268,47.0047,46.8586,46.8976,36800.0
2014-12-22 09:50:00,48.14,48.35,48.14,48.31,51700.0,46.8976,47.1022,46.8976,47.0632,51700.0
2014-12-22 09:55:00,48.31,48.36,48.26,48.28,27200.0,47.0632,47.1119,47.0145,47.034,27200.0
2014-12-22 10:00:00,48.28,48.28,48.15,48.18,51600.0,47.034,47.034,46.9073,46.9366,51600.0
2014-12-22 10:05:00,48.17,48.22,48.12,48.22,33700.0,46.9268,46.9755,46.8781,46.9755,33700.0
2014-12-22 10:10:00,48.22,48.24,48.06,48.08,40700.0,46.9755,46.995,46.8197,46.8391,40700.0
2014-12-22 10:15:00,48.08,48.1,48.01,48.01,29000.0,46.8391,46.8586,46.7709,46.7709,29000.0
2014-12-22 10:20:00,48.02,48.04,47.99,48.01,26300.0,46.7807,46.8002,46.7515,46.7709,26300.0
2014-12-22 10:25:00,48.0,48.06,47.99,48.04,29000.0,46.7612,46.8197,46.7515,46.8002,29000.0
2014-12-22 10:30:00,48.04,48.05,47.99,48.01,24900.0,46.8002,46.8099,46.7515,46.7709,24900.0
2014-12-22 10:35:00,48.01,48.03,47.97,47.98,21200.0,46.7709,46.7904,46.732,46.7417,21200.0
2014-12-22 10:40:00,47.97,48.03,47.94,48.03,30500.0,46.732,46.7904,46.7027,46.7904,30500.0
2014-12-22 10:45:00,48.03,48.08,48.03,48.04,16600.0,46.7904,46.8391,46.7904,46.8002,16600.0
2014-12-22 10:50:00,48.03,48.03,47.92,47.93,35400.0,46.7904,46.7904,46.6833,46.693,35400.0
2014-12-22 10:55:00,47.94,47.95,47.79,47.87,101300.0,46.7027,46.7125,46.5566,46.6346,101300.0
2014-12-22 11:00:00,47.86,47.87,47.79,47.87,34400.0,46.6248,46.6346,46.5566,46.6346,34400.0
2014-12-22 11:05:00,47.87,47.87,47.81,47.84,19100.0,46.6346,46.6346,46.5761,46.6053,19100.0
2014-12-22 11:10:00,47.83,47.84,47.81,47.81,16700.0,46.5956,46.6053,46.5761,46.5761,16700.0
2014-12-22 11:15:00,47.82,47.96,47.81,47.96,133400.0,46.5858,46.7222,46.5761,46.7222,133400.0
2014-12-22 11:20:00,47.97,48.05,47.96,48.03,24700.0,46.732,46.8099,46.7222,46.7904,24700.0
2014-12-22 11:25:00,48.02,48.1,48.0,48.1,20800.0,46.7807,46.8586,46.7612,46.8586,20800.0
2014-12-22 11:30:00,48.1,48.15,48.09,48.09,17500.0,46.8586,46.9073,46.8489,46.8489,17500.0
2014-12-22 11:35:00,48.1,48.13,48.0,48.0,18200.0,46.8586,46.8878,46.7612,46.7612,18200.0
2014-12-22 11:40:00,48.0,48.05,47.98,47.98,24100.0,46.7612,46.8099,46.7417,46.7417,24100.0
2014-12-22 11:45:00,47.98,48.01,47.94,47.94,12600.0,46.7417,46.7709,46.7027,46.7027,12600.0
2014-12-22 11:50:00,47.94,47.96,47.89,47.91,13000.0,46.7027,46.7222,46.654,46.6735,13000.0
2014-12-22 11:55:00,47.91,47.91,47.87,47.89,12900.0,46.6735,46.6735,46.6346,46.654,12900.0
2014-12-22 12:00:00,47.89,47.89,47.84,47.84,10900.0,46.654,46.654,46.6053,46.6053,10900.0
2014-12-22 12:05:00,47.84,47.84,47.78,47.84,33700.0,46.6053,46.6053,46.5469,46.6053,33700.0
2014-12-22 12:10:00,47.83,47.85,47.8,47.84,65200.0,46.5956,46.6151,46.5664,46.6053,65200.0
2014-12-22 12:15:00,47.85,47.88,47.83,47.86,23000.0,46.6151,46.6443,46.5956,46.6248,23000.0
2014-12-22 12:20:00,47.86,47.87,47.77,47.77,41300.0,46.6248,46.6346,46.5371,46.5371,41300.0
2014-12-22 12:25:00,47.77,47.8,47.75,47.75,19200.0,46.5371,46.5664,46.5177,46.5177,19200.0
2014-12-22 12:30:00,47.75,47.75,47.71,47.72,12200.0,46.5177,46.5177,46.4787,46.4884,12200.0
2014-12-22 12:35:00,47.72,47.79,47.71,47.78,14800.0,46.4884,46.5566,46.4787,46.5469,14800.0
2014-12-22 12:40:00,47.78,47.79,47.74,47.77,9100.0,46.5469,46.5566,46.5079,46.5371,9100.0
2014-12-22 12:45:00,47.76,47.78,47.74,47.77,14700.0,46.5274,46.5469,46.5079,46.5371,14700.0
2014-12-22 12:50:00,47.77,47.79,47.76,47.78,8500.0,46.5371,46.5566,46.5274,46.5469,8500.0
2014-12-22 12:55:00,47.78,47.82,47.77,47.81,10500.0,46.5469,46.5858,46.5371,46.5761,10500.0
2014-12-22 13:00:00,47.81,47.81,47.78,47.78,7900.0,46.5761,46.5761,46.5469,46.5469,7900.0
2014-12-22 13:05:00,47.78,47.79,47.69,47.74,26500.0,46.5469,46.5566,46.4592,46.5079,26500.0
2014-12-22 13:10:00,47.75,47.78,47.74,47.75,10900.0,46.5177,46.5469,46.5079,46.5177,10900.0
2014-12-22 13:15:00,47.76,47.78,47.74,47.74,10400.0,46.5274,46.5469,46.5079,46.5079,10400.0
2014-12-22 13:20:00,47.75,47.8,47.73,47.78,13500.0,46.5177,46.5664,46.4982,46.5469,13500.0
2014-12-22 13:25:00,47.78,47.82,47.77,47.8,9400.0,46.5469,46.5858,46.5371,46.5664,9400.0
2014-12-22 13:30:00,47.8,47.81,47.78,47.79,7500.0,46.5664,46.5761,46.5469,46.5566,7500.0
2014-12-22 13:35:00,47.78,47.82,47.78,47.82,9100.0,46.5469,46.5858,46.5469,46.5858,9100.0
2014-12-22 13:40:00,47.81,47.81,47.75,47.77,14000.0,46.5761,46.5761,46.5177,46.5371,14000.0
2014-12-22 13:45:00,47.77,47.82,47.77,47.81,14500.0,46.5371,46.5858,46.5371,46.5761,14500.0
2014-12-22 13:50:00,47.8,47.81,47.76,47.77,15600.0,46.5664,46.5761,46.5274,46.5371,15600.0
2014-12-22 13:55:00,47.77,47.8,47.75,47.78,14200.0,46.5371,46.5664,46.5177,46.5469,14200.0
2014-12-22 14:00:00,47.78,47.78,47.76,47.77,16900.0,46.5469,46.5469,46.5274,46.5371,16900.0
2014-12-22 14:05:00,47.76,47.82,47.76,47.82,47300.0,46.5274,46.5858,46.5274,46.5858,47300.0
2014-12-22 14:10:00,47.82,47.85,47.81,47.84,9000.0,46.5858,46.6151,46.5761,46.6053,9000.0
2014-12-22 14:15:00,47.84,47.91,47.83,47.86,20400.0,46.6053,46.6735,46.5956,46.6248,20400.0
2014-12-22 14:20:00,47.86,47.88,47.84,47.84,34800.0,46.6248,46.6443,46.6053,46.6053,34800.0
2014-12-22 14:25:00,47.85,47.86,47.84,47.86,20600.0,46.6151,46.6248,46.6053,46.6248,20600.0
2014-12-22 14:30:00,47.87,47.89,47.86,47.87,38600.0,46.6346,46.654,46.6248,46.6346,38600.0
2014-12-22 14:35:00,47.87,47.88,47.83,47.84,23400.0,46.6346,46.6443,46.5956,46.6053,23400.0
2014-12-22 14:40:00,47.84,47.84,47.77,47.77,33900.0,46.6053,46.6053,46.5371,46.5371,33900.0
2014-12-22 14:45:00,47.77,47.77,47.72,47.75,56100.0,46.5371,46.5371,46.4884,46.5177,56100.0
2014-12-22 14:50:00,47.75,47.75,47.72,47.73,17700.0,46.5177,46.5177,46.4884,46.4982,17700.0
2014-12-22 14:55:00,47.74,47.77,47.73,47.75,20600.0,46.5079,46.5371,46.4982,46.5177,20600.0
2014-12-22 15:00:00,47.75,47.76,47.75,47.76,20200.0,46.5177,46.5274,46.5177,46.5274,20200.0
2014-12-22 15:05:00,47.76,47.83,47.75,47.83,36600.0,46.5274,46.5956,46.5177,46.5956,36600.0
2014-12-22 15:10:00,47.83,47.86,47.81,47.84,30900.0,46.5956,46.6248,46.5761,46.6053,30900.0
2014-12-22 15:15:00,47.85,47.88,47.84,47.88,28100.0,46.6151,46.6443,46.6053,46.6443,28100.0
2014-12-22 15:20:00,47.88,47.91,47.87,47.91,40000.0,46.6443,46.6735,46.6346,46.6735,40000.0
2014-12-22 15:25:00,47.91,47.91,47.86,47.87,33900.0,46.6735,46.6735,46.6248,46.6346,33900.0
2014-12-22 15:30:00,47.87,47.87,47.79,47.83,45600.0,46.6346,46.6346,46.5566,46.5956,45600.0
2014-12-22 15:35:00,47.83,47.85,47.81,47.85,49000.0,46.5956,46.6151,46.5761,46.6151,49000.0
2014-12-22 15:40:00,47.85,47.86,47.78,47.8,78600.0,46.6151,46.6248,46.5469,46.5664,78600.0
2014-12-22 15:45:00,47.79,47.86,47.77,47.82,59300.0,46.5566,46.6248,46.5371,46.5858,59300.0
2014-12-22 15:50:00,47.82,47.86,47.81,47.84,101100.0,46.5858,46.6248,46.5761,46.6053,101100.0
2014-12-22 15:55:00,47.83,47.86,47.83,47.85,166300.0,46.5956,46.6248,46.5956,46.6151,166300.0
2014-12-23 09:30:00,47.98,48.21,47.9,48.19,33100.0,46.7417,46.9658,46.6638,46.9463,33100.0
2014-12-23 09:35:00,48.22,48.34,48.17,48.23,40600.0,46.9755,47.0924,46.9268,46.9853,40600.0
2014-12-23 09:40:00,48.26,48.27,48.0,48.0,33600.0,47.0145,47.0242,46.7612,46.7612,33600.0
2014-12-23 09:45:00,48.0,48.13,47.96,48.13,33600.0,46.7612,46.8878,46.7222,46.8878,33600.0
2014-12-23 09:50:00,48.14,48.25,48.14,48.22,19900.0,46.8976,47.0047,46.8976,46.9755,19900.0
2014-12-23 09:55:00,48.22,48.22,48.04,48.09,30800.0,46.9755,46.9755,46.8002,46.8489,30800.0
2014-12-23 10:00:00,48.1,48.15,48.07,48.15,23000.0,46.8586,46.9073,46.8294,46.9073,23000.0
2014-12-23 10:05:00,48.16,48.19,48.12,48.19,29000.0,46.9171,46.9463,46.8781,46.9463,29000.0
2014-12-23 10:10:00,48.19,48.2,48.04,48.04,37300.0,46.9463,46.956,46.8002,46.8002,37300.0
2014-12-23 10:15:00,48.05,48.06,47.98,47.98,24100.0,46.8099,46.8197,46.7417,46.7417,24100.0
2014-12-23 10:20:00,47.98,48.01,47.95,47.97,20400.0,46.7417,46.7709,46.7125,46.732,20400.0
2014-12-23 10:25:00,47.98,48.01,47.92,48.01,25100.0,46.7417,46.7709,46.6833,46.7709,25100.0
2014-12-23 10:30:00,48.01,48.01,47.96,47.99,22900.0,46.7709,46.7709,46.7222,46.7515,22900.0
2014-12-23 10:35:00,47.99,48.01,47.95,47.96,24900.0,46.7515,46.7709,46.7125,46.7222,24900.0
2014-12-23 10:40:00,47.96,48.01,47.95,47.96,23600.0,46.7222,46.7709,46.7125,46.7222,23600.0
2014-12-23 10:45:00,47.96,47.96,47.85,47.89,13800.0,46.7222,46.7222,46.6151,46.654,13800.0
2014-12-23 10:50:00,47.91,48.0,47.88,48.0,12900.0,46.6735,46.7612,46.6443,46.7612,12900.0
2014-12-23 10:55:00,48.0,48.01,47.9,47.95,20700.0,46.7612,46.7709,46.6638,46.7125,20700.0
2014-12-23 11:00:00,47.94,47.95,47.87,47.88,22300.0,46.7027,46.7125,46.6346,46.6443,22300.0
2014-12-23 11:05:00,47.89,47.91,47.85,47.9,25200.0,46.654,46.6735,46.6151,46.6638,25200.0
2014-12-23 11:10:00,47.9,48.04,47.89,47.96,52600.0,46.6638,46.8002,46.654,46.7222,52600.0
2014-12-23 11:15:00,47.96,48.01,47.92,48.0,49300.0,46.7222,46.7709,46.6833,46.7612,49300.0
2014-12-23 11:20:00,48.0,48.02,47.93,48.02,32600.0,46.7612,46.7807,46.693,46.7807,32600.0
2014-12-23 11:25:00,48.03,48.07,48.01,48.02,25500.0,46.7904,46.8294,46.7709,46.7807,25500.0
2014-12-23 11:30:00,48.02,48.07,48.02,48.05,19300.0,46.7807,46.8294,46.7807,46.8099,19300.0
2014-12-23 11:35:00,48.06,48.06,47.97,47.98,29500.0,46.8197,46.8197,46.732,46.7417,29500.0
2014-12-23 11:40:00,47.99,48.0,47.95,48.0,22100.0,46.7515,46.7612,46.7125,46.7612,22100.0
2014-12-23 11:45:00,47.99,47.99,47.94,47.98,21300.0,46.7515,46.7515,46.7027,46.7417,21300.0
2014-12-23 11:50:00,47.99,47.99,47.95,47.98,22700.0,46.7515,46.7515,46.7125,46.7417,22700.0
2014-12-23 11:55:00,47.98,47.99,47.92,47.93,23400.0,46.7417,46.7515,46.6833,46.693,23400.0
2014-12-23 12:00:00,47.93,47.95,47.85,47.87,31000.0,46.693,46.7125,46.6151,46.6346,31000.0
2014-12-23 12:05:00,47.86,47.9,47.8,47.8,26400.0,46.6248,46.6638,46.5664,46.5664,26400.0
2014-12-23 12:10:00,47.81,47.83,47.76,47.76,13300.0,46.5761,46.5956,46.5274,46.5274,13300.0
2014-12-23 12:15:00,47.77,47.77,47.72,47.76,22300.0,46.5371,46.5371,46.4884,46.5274,22300.0
2014-12-23 12:20:00,47.76,47.81,47.73,47.74,24200.0,46.5274,46.5761,46.4982,46.5079,24200.0
2014-12-23 12:25:00,47.75,47.8,47.73,47.79,25200.0,46.5177,46.5664,46.4982,46.5566,25200.0
2014-12-23 12:30:00,47.79,47.83,47.75,47.79,25800.0,46.5566,46.5956,46.5177,46.5566,25800.0
2014-12-23 12:35:00,47.8,47.82,47.74,47.79,15600.0,46.5664,46.5858,46.5079,46.5566,15600.0
2014-12-23 12:40:00,47.79,47.81,47.74,47.79,32900.0,46.5566,46.5761,46.5079,46.5566,32900.0
2014-12-23 12:45:00,47.8,47.81,47.77,47.79,23400.0,46.5664,46.5761,46.5371,46.5566,23400.0
2014-12-23 12:50:00,47.78,47.82,47.78,47.8,20700.0,46.5469,46.5858,46.5469,46.5664,20700.0
2014-12-23 12:55:00,47.8,47.8,47.68,47.68,26000.0,46.5664,46.5664,46.4495,46.4495,26000.0
2014-12-23 13:00:00,47.69,47.69,47.6,47.6,20700.0,46.4592,46.4592,46.3715,46.3715,20700.0
2014-12-23 13:05:00,47.6,47.6,47.53,47.58,27400.0,46.3715,46.3715,46.3033,46.352,27400.0
2014-12-23 13:10:00,47.59,47.6,47.53,47.59,22400.0,46.3618,46.3715,46.3033,46.3618,22400.0
2014-12-23 13:15:00,47.59,47.68,47.58,47.68,14300.0,46.3618,46.4495,46.352,46.4495,14300.0
2014-12-23 13:20:00,47.68,47.72,47.67,47.71,18900.0,46.4495,46.4884,46.4397,46.4787,18900.0
2014-12-23 13:25:00,47.72,47.74,47.7,47.72,22300.0,46.4884,46.5079,46.4689,46.4884,22300.0
2014-12-23 13:30:00,47.72,47.74,47.64,47.67,22500.0,46.4884,46.5079,46.4105,46.4397,22500.0
2014-12-23 13:35:00,47.68,47.68,47.52,47.52,33100.0,46.4495,46.4495,46.2936,46.2936,33100.0
2014-12-23 13:40:00,47.52,47.53,47.43,47.44,45600.0,46.2936,46.3033,46.2059,46.2157,45600.0
2014-12-23 13:45:00,47.44,47.52,47.44,47.52,20000.0,46.2157,46.2936,46.2157,46.2936,20000.0
2014-12-23 13:50:00,47.51,47.52,47.41,47.43,22400.0,46.2838,46.2936,46.1864,46.2059,22400.0
2014-12-23 13:55:00,47.43,47.53,47.43,47.52,14500.0,46.2059,46.3033,46.2059,46.2936,14500.0
2014-12-23 14:00:00,47.52,47.56,47.51,47.55,238300.0,46.2936,46.3326,46.2838,46.3228,238300.0
2014-12-23 14:05:00,47.55,47.56,47.53,47.54,24300.0,46.3228,46.3326,46.3033,46.3131,24300.0
2014-12-23 14:10:00,47.54,47.57,47.5,47.57,15700.0,46.3131,46.3423,46.2741,46.3423,15700.0
2014-12-23 14:15:00,47.57,47.64,47.56,47.64,15800.0,46.3423,46.4105,46.3326,46.4105,15800.0
2014-12-23 14:20:00,47.65,47.77,47.65,47.76,26100.0,46.4202,46.5371,46.4202,46.5274,26100.0
2014-12-23 14:25:00,47.76,47.82,47.76,47.82,10000.0,46.5274,46.5858,46.5274,46.5858,10000.0
2014-12-23 14:30:00,47.82,47.91,47.81,47.91,47400.0,46.5858,46.6735,46.5761,46.6735,47400.0
2014-12-23 14:35:00,47.91,47.93,47.87,47.9,25500.0,46.6735,46.693,46.6346,46.6638,25500.0
2014-12-23 14:40:00,47.9,47.92,47.87,47.91,14100.0,46.6638,46.6833,46.6346,46.6735,14100.0
2014-12-23 14:45:00,47.91,47.92,47.88,47.92,14400.0,46.6735,46.6833,46.6443,46.6833,14400.0
2014-12-23 14:50:00,47.92,47.96,47.91,47.95,20300.0,46.6833,46.7222,46.6735,46.7125,20300.0
2014-12-23 14:55:00,47.95,47.95,47.89,47.91,20500.0,46.7125,46.7125,46.654,46.6735,20500.0
2014-12-23 15:00:00,47.9,47.97,47.9,47.96,14700.0,46.6638,46.732,46.6638,46.7222,14700.0
2014-12-23 15:05:00,47.97,47.97,47.92,47.93,26100.0,46.732,46.732,46.6833,46.693,26100.0
2014-12-23 15:10:00,47.93,47.93,47.91,47.91,9300.0,46.693,46.693,46.6735,46.6735,9300.0
2014-12-23 15:15:00,47.91,47.92,47.83,47.84,34500.0,46.6735,46.6833,46.5956,46.6053,34500.0
2014-12-23 15:20:00,47.85,47.87,47.82,47.82,30800.0,46.6151,46.6346,46.5858,46.5858,30800.0
2014-12-23 15:25:00,47.83,47.85,47.82,47.84,29900.0,46.5956,46.6151,46.5858,46.6053,29900.0
2014-12-23 15:30:00,47.84,47.84,47.81,47.84,32200.0,46.6053,46.6053,46.5761,46.6053,32200.0
2014-12-23 15:35:00,47.84,47.85,47.79,47.8,50700.0,46.6053,46.6151,46.5566,46.5664,50700.0
2014-12-23 15:40:00,47.8,47.82,47.79,47.8,56600.0,46.5664,46.5858,46.5566,46.5664,56600.0
2014-12-23 15:45:00,47.8,47.82,47.77,47.82,46700.0,46.5664,46.5858,46.5371,46.5858,46700.0
2014-12-23 15:50:00,47.82,47.9,47.81,47.9,99200.0,46.5858,46.6638,46.5761,46.6638,99200.0
2014-12-23 15:55:00,47.9,47.92,47.83,47.83,107400.0,46.6638,46.6833,46.5956,46.5956,107400.0
2014-12-24 09:30:00,47.96,48.03,47.86,47.96,31900.0,46.7222,46.7904,46.6248,46.7222,31900.0
2014-12-24 09:35:00,47.96,48.25,47.96,48.22,22400.0,46.7222,47.0047,46.7222,46.9755,22400.0
2014-12-24 09:40:00,48.24,48.24,48.1,48.21,24300.0,46.995,46.995,46.8586,46.9658,24300.0
2014-12-24 09:45:00,48.2,48.24,48.18,48.23,17600.0,46.956,46.995,46.9366,46.9853,17600.0
2014-12-24 09:50:00,48.23,48.24,48.15,48.15,14800.0,46.9853,46.995,46.9073,46.9073,14800.0
2014-12-24 09:55:00,48.14,48.16,47.96,48.01,19200.0,46.8976,46.9171,46.7222,46.7709,19200.0
2014-12-24 10:00:00,48.01,48.11,47.9,47.96,31700.0,46.7709,46.8684,46.6638,46.7222,31700.0
2014-12-24 10:05:00,47.97,47.98,47.92,47.97,6100.0,46.732,46.7417,46.6833,46.732,6100.0
2014-12-24 10:10:00,47.97,48.04,47.96,48.02,12900.0,46.732,46.8002,46.7222,46.7807,12900.0
2014-12-24 10:15:00,48.02,48.05,48.0,48.01,20900.0,46.7807,46.8099,46.7612,46.7709,20900.0
2014-12-24 10:20:00,48.02,48.05,47.99,47.99,19900.0,46.7807,46.8099,46.7515,46.7515,19900.0
2014-12-24 10:25:00,48.0,48.04,47.99,48.03,22700.0,46.7612,46.8002,46.7515,46.7904,22700.0
2014-12-24 10:30:00,48.03,48.06,47.99,48.0,13200.0,46.7904,46.8197,46.7515,46.7612,13200.0
2014-12-24 10:35:00,48.0,48.02,47.98,47.98,13900.0,46.7612,46.7807,46.7417,46.7417,13900.0
2014-12-24 10:40:00,47.98,48.05,47.98,48.02,11300.0,46.7417,46.8099,46.7417,46.7807,11300.0
2014-12-24 10:45:00,48.03,48.04,47.99,48.02,20600.0,46.7904,46.8002,46.7515,46.7807,20600.0
2014-12-24 10:50:00,48.03,48.03,47.97,47.98,9900.0,46.7904,46.7904,46.732,46.7417,9900.0
2014-12-24 10:55:00,47.99,48.09,47.98,48.09,9600.0,46.7515,46.8489,46.7417,46.8489,9600.0
2014-12-24 11:00:00,48.1,48.22,48.1,48.22,10900.0,46.8586,46.9755,46.8586,46.9755,10900.0
2014-12-24 11:05:00,48.22,48.22,48.13,48.15,20700.0,46.9755,46.9755,46.8878,46.9073,20700.0
2014-12-24 11:10:00,48.15,48.17,48.1,48.12,9000.0,46.9073,46.9268,46.8586,46.8781,9000.0
2014-12-24 11:15:00,48.13,48.14,48.08,48.1,13300.0,46.8878,46.8976,46.8391,46.8586,13300.0
2014-12-24 11:20:00,48.1,48.11,48.07,48.08,13900.0,46.8586,46.8684,46.8294,46.8391,13900.0
2014-12-24 11:25:00,48.08,48.1,48.07,48.1,3800.0,46.8391,46.8586,46.8294,46.8586,3800.0
2014-12-24 11:30:00,48.1,48.22,48.1,48.2,23700.0,46.8586,46.9755,46.8586,46.956,23700.0
2014-12-24 11:35:00,48.21,48.23,48.2,48.23,4800.0,46.9658,46.9853,46.956,46.9853,4800.0
2014-12-24 11:40:00,48.23,48.25,48.22,48.23,10000.0,46.9853,47.0047,46.9755,46.9853,10000.0
2014-12-24 11:45:00,48.23,48.25,48.22,48.25,9500.0,46.9853,47.0047,46.9755,47.0047,9500.0
2014-12-24 11:50:00,48.25,48.31,48.24,48.25,28100.0,47.0047,47.0632,46.995,47.0047,28100.0
2014-12-24 11:55:00,48.25,48.25,48.12,48.12,16400.0,47.0047,47.0047,46.8781,46.8781,16400.0
2014-12-24 12:00:00,48.13,48.14,48.1,48.14,17800.0,46.8878,46.8976,46.8586,46.8976,17800.0
2014-12-24 12:05:00,48.14,48.16,48.09,48.14,16500.0,46.8976,46.9171,46.8489,46.8976,16500.0
2014-12-24 12:10:00,48.14,48.21,48.08,48.2,28300.0,46.8976,46.9658,46.8391,46.956,28300.0
2014-12-24 12:15:00,48.2,48.21,48.15,48.16,15300.0,46.956,46.9658,46.9073,46.9171,15300.0
2014-12-24 12:20:00,48.16,48.16,48.02,48.04,25200.0,46.9171,46.9171,46.7807,46.8002,25200.0
2014-12-24 12:25:00,48.05,48.1,48.04,48.09,10200.0,46.8099,46.8586,46.8002,46.8489,10200.0
2014-12-24 12:30:00,48.1,48.14,48.09,48.14,11700.0,46.8586,46.8976,46.8489,46.8976,11700.0
2014-12-24 12:35:00,48.14,48.19,48.13,48.19,17400.0,46.8976,46.9463,46.8878,46.9463,17400.0
2014-12-24 12:40:00,48.18,48.18,48.13,48.14,13900.0,46.9366,46.9366,46.8878,46.8976,13900.0
2014-12-24 12:45:00,48.15,48.15,48.12,48.14,19200.0,46.9073,46.9073,46.8781,46.8976,19200.0
2014-12-24 12:50:00,48.13,48.14,48.1,48.11,20400.0,46.8878,46.8976,46.8586,46.8684,20400.0
2014-12-24 12:55:00,48.12,48.15,48.04,48.04,27000.0,46.8781,46.9073,46.8002,46.8002,27000.0
2014-12-26 09:30:00,48.08,48.08,47.78,48.04,29000.0,46.8391,46.8391,46.5469,46.8002,29000.0
2014-12-26 09:35:00,48.04,48.2,48.01,48.2,16100.0,46.8002,46.956,46.7709,46.956,16100.0
2014-12-26 09:40:00,48.22,48.23,48.06,48.09,2400.0,46.9755,46.9853,46.8197,46.8489,2400.0
2014-12-26 09:45:00,48.11,48.19,48.1,48.17,5600.0,46.8684,46.9463,46.8586,46.9268,5600.0
2014-12-26 09:50:00,48.17,48.2,48.14,48.18,4000.0,46.9268,46.956,46.8976,46.9366,4000.0
2014-12-26 09:55:00,48.2,48.2,48.1,48.11,6600.0,46.956,46.956,46.8586,46.8684,6600.0
2014-12-26 10:00:00,48.11,48.17,48.1,48.15,8700.0,46.8684,46.9268,46.8586,46.9073,8700.0
2014-12-26 10:05:00,48.15,48.26,48.11,48.18,111700.0,46.9073,47.0145,46.8684,46.9366,111700.0
2014-12-26 10:10:00,48.17,48.19,48.03,48.03,10600.0,46.9268,46.9463,46.7904,46.7904,10600.0
2014-12-26 10:15:00,48.04,48.06,48.02,48.04,7300.0,46.8002,46.8197,46.7807,46.8002,7300.0
2014-12-26 10:20:00,48.05,48.11,48.04,48.09,7400.0,46.8099,46.8684,46.8002,46.8489,7400.0
2014-12-26 10:25:00,48.1,48.13,48.07,48.09,3700.0,46.8586,46.8878,46.8294,46.8489,3700.0
2014-12-26 10:30:00,48.1,48.17,48.1,48.15,7400.0,46.8586,46.9268,46.8586,46.9073,7400.0
2014-12-26 10:35:00,48.15,48.17,48.05,48.05,6500.0,46.9073,46.9268,46.8099,46.8099,6500.0
2014-12-26 10:40:00,48.05,48.05,47.97,47.98,21100.0,46.8099,46.8099,46.732,46.7417,21100.0
2014-12-26 10:45:00,47.99,47.99,47.96,47.98,11100.0,46.7515,46.7515,46.7222,46.7417,11100.0
2014-12-26 10:50:00,48.0,48.07,48.0,48.07,10800.0,46.7612,46.8294,46.7612,46.8294,10800.0
2014-12-26 10:55:00,48.07,48.12,48.06,48.12,6100.0,46.8294,46.8781,46.8197,46.8781,6100.0
2014-12-26 11:00:00,48.12,48.14,48.11,48.12,7300.0,46.8781,46.8976,46.8684,46.8781,7300.0
2014-12-26 11:05:00,48.12,48.14,48.11,48.14,9600.0,46.8781,46.8976,46.8684,46.8976,9600.0
2014-12-26 11:10:00,48.15,48.16,48.07,48.08,3500.0,46.9073,46.9171,46.8294,46.8391,3500.0
2014-12-26 11:15:00,48.08,48.1,48.07,48.09,4400.0,46.8391,46.8586,46.8294,46.8489,4400.0
2014-12-26 11:20:00,48.08,48.09,48.07,48.09,2100.0,46.8391,46.8489,46.8294,46.8489,2100.0
2014-12-26 11:25:00,48.09,48.11,48.07,48.1,4200.0,46.8489,46.8684,46.8294,46.8586,4200.0
2014-12-26 11:30:00,48.11,48.14,48.09,48.13,6400.0,46.8684,46.8976,46.8489,46.8878,6400.0
2014-12-26 11:35:00,48.13,48.13,48.09,48.1,3700.0,46.8878,46.8878,46.8489,46.8586,3700.0
2014-12-26 11:40:00,48.1,48.13,48.1,48.11,2100.0,46.8586,46.8878,46.8586,46.8684,2100.0
2014-12-26 11:45:00,48.11,48.14,48.1,48.12,6200.0,46.8684,46.8976,46.8586,46.8781,6200.0
2014-12-26 11:50:00,48.12,48.14,48.12,48.13,5700.0,46.8781,46.8976,46.8781,46.8878,5700.0
2014-12-26 11:55:00,48.14,48.14,48.11,48.11,12100.0,46.8976,46.8976,46.8684,46.8684,12100.0
2014-12-26 12:00:00,48.12,48.14,48.11,48.12,4600.0,46.8781,46.8976,46.8684,46.8781,4600.0
2014-12-26 12:05:00,48.12,48.14,48.12,48.13,4100.0,46.8781,46.8976,46.8781,46.8878,4100.0
2014-12-26 12:10:00,48.13,48.14,48.11,48.13,7900.0,46.8878,46.8976,46.8684,46.8878,7900.0
2014-12-26 12:15:00,48.14,48.26,48.14,48.25,34500.0,46.8976,47.0145,46.8976,47.0047,34500.0
2014-12-26 12:20:00,48.25,48.28,48.25,48.28,2300.0,47.0047,47.034,47.0047,47.034,2300.0
2014-12-26 12:25:00,48.28,48.29,48.27,48.29,3600.0,47.034,47.0437,47.0242,47.0437,3600.0
2014-12-26 12:30:00,48.29,48.34,48.28,48.28,5800.0,47.0437,47.0924,47.034,47.034,5800.0
2014-12-26 12:35:00,48.28,48.29,48.22,48.23,2100.0,47.034,47.0437,46.9755,46.9853,2100.0
2014-12-26 12:40:00,48.23,48.29,48.23,48.29,5500.0,46.9853,47.0437,46.9853,47.0437,5500.0
2014-12-26 12:45:00,48.29,48.33,48.29,48.31,2800.0,47.0437,47.0827,47.0437,47.0632,2800.0
2014-12-26 12:50:00,48.33,48.35,48.32,48.34,5700.0,47.0827,47.1022,47.0729,47.0924,5700.0
2014-12-26 12:55:00,48.34,48.37,48.34,48.37,3600.0,47.0924,47.1217,47.0924,47.1217,3600.0
2014-12-26 13:00:00,48.37,48.41,48.37,48.39,9500.0,47.1217,47.1606,47.1217,47.1411,9500.0
2014-12-26 13:05:00,48.38,48.44,48.37,48.43,4800.0,47.1314,47.1898,47.1217,47.1801,4800.0
2014-12-26 13:10:00,48.42,48.42,48.41,48.42,2200.0,47.1704,47.1704,47.1606,47.1704,2200.0
2014-12-26 13:15:00,48.41,48.44,48.41,48.42,4600.0,47.1606,47.1898,47.1606,47.1704,4600.0
2014-12-26 13:20:00,48.41,48.42,48.38,48.39,6500.0,47.1606,47.1704,47.1314,47.1411,6500.0
2014-12-26 13:25:00,48.39,48.41,48.37,48.37,8700.0,47.1411,47.1606,47.1217,47.1217,8700.0
2014-12-26 13:30:00,48.38,48.4,48.37,48.39,10200.0,47.1314,47.1509,47.1217,47.1411,10200.0
2014-12-26 13:35:00,48.39,48.4,48.36,48.4,18000.0,47.1411,47.1509,47.1119,47.1509,18000.0
2014-12-26 13:40:00,48.39,48.42,48.39,48.42,9100.0,47.1411,47.1704,47.1411,47.1704,9100.0
2014-12-26 13:45:00,48.42,48.44,48.42,48.43,4000.0,47.1704,47.1898,47.1704,47.1801,4000.0
2014-12-26 13:50:00,48.43,48.44,48.39,48.39,17400.0,47.1801,47.1898,47.1411,47.1411,17400.0
2014-12-26 13:55:00,48.4,48.43,48.38,48.38,10800.0,47.1509,47.1801,47.1314,47.1314,10800.0
2014-12-26 14:00:00,48.39,48.42,48.37,48.38,6900.0,47.1411,47.1704,47.1217,47.1314,6900.0
2014-12-26 14:05:00,48.38,48.42,48.38,48.42,6100.0,47.1314,47.1704,47.1314,47.1704,6100.0
2014-12-26 14:10:00,48.41,48.43,48.39,48.43,5200.0,47.1606,47.1801,47.1411,47.1801,5200.0
2014-12-26 14:15:00,48.42,48.42,48.38,48.41,5200.0,47.1704,47.1704,47.1314,47.1606,5200.0
2014-12-26 14:20:00,48.4,48.4,48.37,48.37,6500.0,47.1509,47.1509,47.1217,47.1217,6500.0
2014-12-26 14:25:00,48.37,48.39,48.37,48.38,4800.0,47.1217,47.1411,47.1217,47.1314,4800.0
2014-12-26 14:30:00,48.38,48.38,48.34,48.35,14200.0,47.1314,47.1314,47.0924,47.1022,14200.0
2014-12-26 14:35:00,48.35,48.36,48.3,48.36,12400.0,47.1022,47.1119,47.0535,47.1119,12400.0
2014-12-26 14:40:00,48.36,48.37,48.35,48.37,24100.0,47.1119,47.1217,47.1022,47.1217,24100.0
2014-12-26 14:45:00,48.37,48.44,48.37,48.43,11900.0,47.1217,47.1898,47.1217,47.1801,11900.0
2014-12-26 14:50:00,48.43,48.46,48.42,48.43,11200.0,47.1801,47.2093,47.1704,47.1801,11200.0
2014-12-26 14:55:00,48.43,48.47,48.42,48.45,10300.0,47.1801,47.2191,47.1704,47.1996,10300.0
2014-12-26 15:00:00,48.46,48.5,48.44,48.49,20200.0,47.2093,47.2483,47.1898,47.2386,20200.0
2014-12-26 15:05:00,48.49,48.52,48.49,48.52,16700.0,47.2386,47.2678,47.2386,47.2678,16700.0
2014-12-26 15:10:00,48.52,48.53,48.46,48.47,14400.0,47.2678,47.2775,47.2093,47.2191,14400.0
2014-12-26 15:15:00,48.47,48.47,48.45,48.47,12200.0,47.2191,47.2191,47.1996,47.2191,12200.0
2014-12-26 15:20:00,48.47,48.47,48.45,48.47,16600.0,47.2191,47.2191,47.1996,47.2191,16600.0
2014-12-26 15:25:00,48.47,48.5,48.46,48.5,9200.0,47.2191,47.2483,47.2093,47.2483,9200.0
2014-12-26 15:30:00,48.5,48.5,48.47,48.49,10300.0,47.2483,47.2483,47.2191,47.2386,10300.0
2014-12-26 15:35:00,48.48,48.49,48.4,48.42,23000.0,47.2288,47.2386,47.1509,47.1704,23000.0
2014-12-26 15:40:00,48.41,48.42,48.4,48.41,33000.0,47.1606,47.1704,47.1509,47.1606,33000.0
2014-12-26 15:45:00,48.41,48.44,48.37,48.38,31300.0,47.1606,47.1898,47.1217,47.1314,31300.0
2014-12-26 15:50:00,48.38,48.38,48.32,48.33,46900.0,47.1314,47.1314,47.0729,47.0827,46900.0
2014-12-26 15:55:00,48.32,48.35,48.29,48.34,90700.0,47.0729,47.1022,47.0437,47.0924,90700.0
2014-12-29 09:30:00,48.33,48.52,48.1,48.14,47800.0,47.0827,47.2678,46.8586,46.8976,47800.0
2014-12-29 09:35:00,48.13,48.25,48.09,48.09,21600.0,46.8878,47.0047,46.8489,46.8489,21600.0
2014-12-29 09:40:00,48.12,48.17,48.06,48.08,14800.0,46.8781,46.9268,46.8197,46.8391,14800.0
2014-12-29 09:45:00,48.08,48.09,47.95,47.99,32800.0,46.8391,46.8489,46.7125,46.7515,32800.0
2014-12-29 09:50:00,47.97,47.99,47.9,47.92,15800.0,46.732,46.7515,46.6638,46.6833,15800.0
2014-12-29 09:55:00,47.91,47.92,47.75,47.75,15300.0,46.6735,46.6833,46.5177,46.5177,15300.0
2014-12-29 10:00:00,47.79,47.83,47.71,47.71,13300.0,46.5566,46.5956,46.4787,46.4787,13300.0
2014-12-29 10:05:00,47.71,47.8,47.7,47.74,14400.0,46.4787,46.5664,46.4689,46.5079,14400.0
2014-12-29 10:10:00,47.76,47.79,47.7,47.73,29800.0,46.5274,46.5566,46.4689,46.4982,29800.0
2014-12-29 10:15:00,47.74,47.76,47.69,47.74,13300.0,46.5079,46.5274,46.4592,46.5079,13300.0
2014-12-29 10:20:00,47.75,47.76,47.68,47.71,23900.0,46.5177,46.5274,46.4495,46.4787,23900.0
2014-12-29 10:25:00,47.7,47.74,47.69,47.72,56500.0,46.4689,46.5079,46.4592,46.4884,56500.0
2014-12-29 10:30:00,47.73,47.73,47.64,47.67,19200.0,46.4982,46.4982,46.4105,46.4397,19200.0
2014-12-29 10:35:00,47.65,47.67,47.62,47.66,19000.0,46.4202,46.4397,46.391,46.43,19000.0
2014-12-29 10:40:00,47.65,47.67,47.63,47.67,6500.0,46.4202,46.4397,46.4007,46.4397,6500.0
2014-12-29 10:45:00,47.67,47.72,47.66,47.69,8600.0,46.4397,46.4884,46.43,46.4592,8600.0
2014-12-29 10:50:00,47.68,47.71,47.66,47.67,11800.0,46.4495,46.4787,46.43,46.4397,11800.0
2014-12-29 10:55:00,47.66,47.67,47.6,47.61,20300.0,46.43,46.4397,46.3715,46.3813,20300.0
2014-12-29 11:00:00,47.6,47.63,47.6,47.63,7300.0,46.3715,46.4007,46.3715,46.4007,7300.0
2014-12-29 11:05:00,47.63,47.72,47.63,47.72,11200.0,46.4007,46.4884,46.4007,46.4884,11200.0
2014-12-29 11:10:00,47.72,47.72,47.69,47.71,15800.0,46.4884,46.4884,46.4592,46.4787,15800.0
2014-12-29 11:15:00,47.71,47.72,47.67,47.69,11000.0,46.4787,46.4884,46.4397,46.4592,11000.0
2014-12-29 11:20:00,47.7,47.75,47.68,47.75,8600.0,46.4689,46.5177,46.4495,46.5177,8600.0
2014-12-29 11:25:00,47.75,47.84,47.74,47.84,17100.0,46.5177,46.6053,46.5079,46.6053,17100.0
2014-12-29 11:30:00,47.85,47.92,47.84,47.92,8200.0,46.6151,46.6833,46.6053,46.6833,8200.0
2014-12-29 11:35:00,47.93,47.97,47.93,47.97,11500.0,46.693,46.732,46.693,46.732,11500.0
2014-12-29 11:40:00,47.97,47.98,47.85,47.9,15000.0,46.732,46.7417,46.6151,46.6638,15000.0
2014-12-29 11:45:00,47.89,47.95,47.89,47.91,7800.0,46.654,46.7125,46.654,46.6735,7800.0
2014-12-29 11:50:00,47.91,47.92,47.86,47.87,8600.0,46.6735,46.6833,46.6248,46.6346,8600.0
2014-12-29 11:55:00,47.88,47.89,47.85,47.85,4200.0,46.6443,46.654,46.6151,46.6151,4200.0
2014-12-29 12:00:00,47.85,47.95,47.84,47.91,10800.0,46.6151,46.7125,46.6053,46.6735,10800.0
2014-12-29 12:05:00,47.91,47.91,47.81,47.83,12800.0,46.6735,46.6735,46.5761,46.5956,12800.0
2014-12-29 12:10:00,47.84,47.85,47.78,47.82,12100.0,46.6053,46.6151,46.5469,46.5858,12100.0
2014-12-29 12:15:00,47.83,47.86,47.81,47.84,8900.0,46.5956,46.6248,46.5761,46.6053,8900.0
2014-12-29 12:20:00,47.85,47.86,47.82,47.82,7500.0,46.6151,46.6248,46.5858,46.5858,7500.0
2014-12-29 12:25:00,47.82,47.82,47.75,47.77,14000.0,46.5858,46.5858,46.5177,46.5371,14000.0
2014-12-29 12:30:00,47.77,47.8,47.76,47.78,5600.0,46.5371,46.5664,46.5274,46.5469,5600.0
2014-12-29 12:35:00,47.78,47.81,47.77,47.8,6400.0,46.5469,46.5761,46.5371,46.5664,6400.0
2014-12-29 12:40:00,47.8,47.82,47.77,47.8,7300.0,46.5664,46.5858,46.5371,46.5664,7300.0
2014-12-29 12:45:00,47.81,47.85,47.8,47.84,6700.0,46.5761,46.6151,46.5664,46.6053,6700.0
2014-12-29 12:50:00,47.84,47.85,47.81,47.81,6300.0,46.6053,46.6151,46.5761,46.5761,6300.0
2014-12-29 12:55:00,47.82,47.82,47.78,47.79,6800.0,46.5858,46.5858,46.5469,46.5566,6800.0
2014-12-29 13:00:00,47.78,47.78,47.7,47.72,21800.0,46.5469,46.5469,46.4689,46.4884,21800.0
2014-12-29 13:05:00,47.72,47.76,47.72,47.75,6400.0,46.4884,46.5274,46.4884,46.5177,6400.0
2014-12-29 13:10:00,47.75,47.75,47.67,47.71,20800.0,46.5177,46.5177,46.4397,46.4787,20800.0
2014-12-29 13:15:00,47.71,47.74,47.7,47.7,12900.0,46.4787,46.5079,46.4689,46.4689,12900.0
2014-12-29 13:20:00,47.7,47.7,47.63,47.63,20200.0,46.4689,46.4689,46.4007,46.4007,20200.0
2014-12-29 13:25:00,47.63,47.69,47.63,47.68,13500.0,46.4007,46.4592,46.4007,46.4495,13500.0
2014-12-29 13:30:00,47.68,47.69,47.62,47.63,10400.0,46.4495,46.4592,46.391,46.4007,10400.0
2014-12-29 13:35:00,47.64,47.65,47.61,47.62,8200.0,46.4105,46.4202,46.3813,46.391,8200.0
2014-12-29 13:40:00,47.62,47.63,47.6,47.63,9600.0,46.391,46.4007,46.3715,46.4007,9600.0
2014-12-29 13:45:00,47.64,47.64,47.59,47.63,10400.0,46.4105,46.4105,46.3618,46.4007,10400.0
2014-12-29 13:50:00,47.63,47.63,47.59,47.59,6400.0,46.4007,46.4007,46.3618,46.3618,6400.0
2014-12-29 13:55:00,47.59,47.67,47.58,47.66,28400.0,46.3618,46.4397,46.352,46.43,28400.0
2014-12-29 14:00:00,47.67,47.73,47.67,47.72,13900.0,46.4397,46.4982,46.4397,46.4884,13900.0
2014-12-29 14:05:00,47.73,47.73,47.66,47.67,11200.0,46.4982,46.4982,46.43,46.4397,11200.0
2014-12-29 14:10:00,47.66,47.66,47.6,47.61,10600.0,46.43,46.43,46.3715,46.3813,10600.0
2014-12-29 14:15:00,47.61,47.63,47.6,47.61,13100.0,46.3813,46.4007,46.3715,46.3813,13100.0
2014-12-29 14:20:00,47.61,47.64,47.61,47.64,12500.0,46.3813,46.4105,46.3813,46.4105,12500.0
2014-12-29 14:25:00,47.63,47.65,47.54,47.55,24300.0,46.4007,46.4202,46.3131,46.3228,24300.0
2014-12-29 14:30:00,47.55,47.61,47.54,47.61,28800.0,46.3228,46.3813,46.3131,46.3813,28800.0
2014-12-29 14:35:00,47.61,47.62,47.56,47.56,14300.0,46.3813,46.391,46.3326,46.3326,14300.0
2014-12-29 14:40:00,47.57,47.59,47.55,47.58,13700.0,46.3423,46.3618,46.3228,46.352,13700.0
2014-12-29 14:45:00,47.59,47.62,47.59,47.59,15300.0,46.3618,46.391,46.3618,46.3618,15300.0
2014-12-29 14:50:00,47.6,47.6,47.55,47.56,12200.0,46.3715,46.3715,46.3228,46.3326,12200.0
2014-12-29 14:55:00,47.57,47.6,47.56,47.6,9600.0,46.3423,46.3715,46.3326,46.3715,9600.0
2014-12-29 15:00:00,47.6,47.61,47.57,47.59,13800.0,46.3715,46.3813,46.3423,46.3618,13800.0
2014-12-29 15:05:00,47.6,47.6,47.56,47.58,19000.0,46.3715,46.3715,46.3326,46.352,19000.0
2014-12-29 15:10:00,47.58,47.6,47.56,47.57,23200.0,46.352,46.3715,46.3326,46.3423,23200.0
2014-12-29 15:15:00,47.56,47.58,47.55,47.57,20300.0,46.3326,46.352,46.3228,46.3423,20300.0
2014-12-29 15:20:00,47.57,47.58,47.56,47.57,16400.0,46.3423,46.352,46.3326,46.3423,16400.0
2014-12-29 15:25:00,47.57,47.59,47.56,47.57,26300.0,46.3423,46.3618,46.3326,46.3423,26300.0
2014-12-29 15:30:00,47.58,47.58,47.52,47.54,41800.0,46.352,46.352,46.2936,46.3131,41800.0
2014-12-29 15:35:00,47.54,47.59,47.53,47.57,20900.0,46.3131,46.3618,46.3033,46.3423,20900.0
2014-12-29 15:40:00,47.58,47.63,47.57,47.63,25400.0,46.352,46.4007,46.3423,46.4007,25400.0
2014-12-29 15:45:00,47.63,47.67,47.61,47.65,39400.0,46.4007,46.4397,46.3813,46.4202,39400.0
2014-12-29 15:50:00,47.65,47.66,47.6,47.66,83100.0,46.4202,46.43,46.3715,46.43,83100.0
2014-12-29 15:55:00,47.66,47.66,47.59,47.6,118200.0,46.43,46.43,46.3618,46.3715,118200.0
2014-12-30 09:30:00,47.62,47.66,47.25,47.58,63900.0,46.391,46.43,46.0306,46.352,63900.0
2014-12-30 09:35:00,47.59,47.8,47.46,47.67,34300.0,46.3618,46.5664,46.2351,46.4397,34300.0
2014-12-30 09:40:00,47.64,47.71,47.61,47.7,13100.0,46.4105,46.4787,46.3813,46.4689,13100.0
2014-12-30 09:45:00,47.66,47.71,47.57,47.64,24500.0,46.43,46.4787,46.3423,46.4105,24500.0
2014-12-30 09:50:00,47.64,47.7,47.54,47.65,101700.0,46.4105,46.4689,46.3131,46.4202,101700.0
2014-12-30 09:55:00,47.64,47.7,47.54,47.57,36400.0,46.4105,46.4689,46.3131,46.3423,36400.0
2014-12-30 10:00:00,47.57,47.59,47.49,47.5,15600.0,46.3423,46.3618,46.2644,46.2741,15600.0
2014-12-30 10:05:00,47.49,47.54,47.44,47.48,50900.0,46.2644,46.3131,46.2157,46.2546,50900.0
2014-12-30 10:10:00,47.48,47.49,47.44,47.48,29000.0,46.2546,46.2644,46.2157,46.2546,29000.0
2014-12-30 10:15:00,47.5,47.61,47.49,47.6,17000.0,46.2741,46.3813,46.2644,46.3715,17000.0
2014-12-30 10:20:00,47.6,47.73,47.6,47.68,24000.0,46.3715,46.4982,46.3715,46.4495,24000.0
2014-12-30 10:25:00,47.69,47.71,47.62,47.62,22600.0,46.4592,46.4787,46.391,46.391,22600.0
2014-12-30 10:30:00,47.61,47.63,47.47,47.47,21400.0,46.3813,46.4007,46.2449,46.2449,21400.0
2014-12-30 10:35:00,47.46,47.51,47.46,47.49,12000.0,46.2351,46.2838,46.2351,46.2644,12000.0
2014-12-30 10:40:00,47.48,47.51,47.42,47.5,12600.0,46.2546,46.2838,46.1962,46.2741,12600.0
2014-12-30 10:45:00,47.49,47.51,47.47,47.48,9600.0,46.2644,46.2838,46.2449,46.2546,9600.0
2014-12-30 10:50:00,47.48,47.5,47.47,47.49,12500.0,46.2546,46.2741,46.2449,46.2644,12500.0
2014-12-30 10:55:00,47.5,47.52,47.48,47.51,12200.0,46.2741,46.2936,46.2546,46.2838,12200.0
2014-12-30 11:00:00,47.52,47.52,47.51,47.52,9600.0,46.2936,46.2936,46.2838,46.2936,9600.0
2014-12-30 11:05:00,47.52,47.57,47.51,47.57,13100.0,46.2936,46.3423,46.2838,46.3423,13100.0
2014-12-30 11:10:00,47.58,47.58,47.51,47.51,9400.0,46.352,46.352,46.2838,46.2838,9400.0
2014-12-30 11:15:00,47.51,47.54,47.5,47.51,10000.0,46.2838,46.3131,46.2741,46.2838,10000.0
2014-12-30 11:20:00,47.51,47.55,47.5,47.55,16800.0,46.2838,46.3228,46.2741,46.3228,16800.0
2014-12-30 11:25:00,47.55,47.55,47.5,47.51,9700.0,46.3228,46.3228,46.2741,46.2838,9700.0
2014-12-30 11:30:00,47.52,47.53,47.47,47.48,13700.0,46.2936,46.3033,46.2449,46.2546,13700.0
2014-12-30 11:35:00,47.49,47.55,47.49,47.53,6500.0,46.2644,46.3228,46.2644,46.3033,6500.0
2014-12-30 11:40:00,47.54,47.55,47.53,47.53,12000.0,46.3131,46.3228,46.3033,46.3033,12000.0
2014-12-30 11:45:00,47.53,47.54,47.51,47.52,10500.0,46.3033,46.3131,46.2838,46.2936,10500.0
2014-12-30 11:50:00,47.52,47.52,47.49,47.49,9100.0,46.2936,46.2936,46.2644,46.2644,9100.0
2014-12-30 11:55:00,47.49,47.5,47.48,47.49,11400.0,46.2644,46.2741,46.2546,46.2644,11400.0
2014-12-30 12:00:00,47.49,47.52,47.49,47.51,17800.0,46.2644,46.2936,46.2644,46.2838,17800.0
2014-12-30 12:05:00,47.51,47.57,47.51,47.57,12100.0,46.2838,46.3423,46.2838,46.3423,12100.0
2014-12-30 12:10:00,47.57,47.58,47.56,47.56,6500.0,46.3423,46.352,46.3326,46.3326,6500.0
2014-12-30 12:15:00,47.57,47.57,47.55,47.55,5700.0,46.3423,46.3423,46.3228,46.3228,5700.0
2014-12-30 12:20:00,47.54,47.56,47.53,47.55,12900.0,46.3131,46.3326,46.3033,46.3228,12900.0
2014-12-30 12:25:00,47.56,47.56,47.52,47.52,7900.0,46.3326,46.3326,46.2936,46.2936,7900.0
2014-12-30 12:30:00,47.53,47.53,47.5,47.5,9400.0,46.3033,46.3033,46.2741,46.2741,9400.0
2014-12-30 12:35:00,47.49,47.56,47.49,47.56,9600.0,46.2644,46.3326,46.2644,46.3326,9600.0
2014-12-30 12:40:00,47.56,47.57,47.5,47.5,11100.0,46.3326,46.3423,46.2741,46.2741,11100.0
2014-12-30 12:45:00,47.5,47.54,47.5,47.54,6200.0,46.2741,46.3131,46.2741,46.3131,6200.0
2014-12-30 12:50:00,47.55,47.56,47.54,47.56,8400.0,46.3228,46.3326,46.3131,46.3326,8400.0
2014-12-30 12:55:00,47.56,47.58,47.55,47.56,10700.0,46.3326,46.352,46.3228,46.3326,10700.0
2014-12-30 13:00:00,47.57,47.58,47.54,47.56,12400.0,46.3423,46.352,46.3131,46.3326,12400.0
2014-12-30 13:05:00,47.56,47.56,47.55,47.56,9800.0,46.3326,46.3326,46.3228,46.3326,9800.0
2014-12-30 13:10:00,47.55,47.57,47.54,47.56,9800.0,46.3228,46.3423,46.3131,46.3326,9800.0
2014-12-30 13:15:00,47.56,47.56,47.53,47.53,9500.0,46.3326,46.3326,46.3033,46.3033,9500.0
2014-12-30 13:20:00,47.53,47.53,47.51,47.53,8900.0,46.3033,46.3033,46.2838,46.3033,8900.0
2014-12-30 13:25:00,47.53,47.53,47.5,47.53,7400.0,46.3033,46.3033,46.2741,46.3033,7400.0
2014-12-30 13:30:00,47.53,47.57,47.51,47.51,19700.0,46.3033,46.3423,46.2838,46.2838,19700.0
2014-12-30 13:35:00,47.51,47.52,47.51,47.52,5100.0,46.2838,46.2936,46.2838,46.2936,5100.0
2014-12-30 13:40:00,47.52,47.52,47.46,47.48,19600.0,46.2936,46.2936,46.2351,46.2546,19600.0
2014-12-30 13:45:00,47.49,47.5,47.47,47.5,9900.0,46.2644,46.2741,46.2449,46.2741,9900.0
2014-12-30 13:50:00,47.5,47.5,47.48,47.48,10200.0,46.2741,46.2741,46.2546,46.2546,10200.0
2014-12-30 13:55:00,47.48,47.49,47.47,47.48,9500.0,46.2546,46.2644,46.2449,46.2546,9500.0
2014-12-30 14:00:00,47.48,47.48,47.47,47.48,15300.0,46.2546,46.2546,46.2449,46.2546,15300.0
2014-12-30 14:05:00,47.48,47.49,47.47,47.48,14700.0,46.2546,46.2644,46.2449,46.2546,14700.0
2014-12-30 14:10:00,47.48,47.49,47.47,47.48,12500.0,46.2546,46.2644,46.2449,46.2546,12500.0
2014-12-30 14:15:00,47.48,47.48,47.46,47.48,11200.0,46.2546,46.2546,46.2351,46.2546,11200.0
2014-12-30 14:20:00,47.48,47.49,47.47,47.47,12500.0,46.2546,46.2644,46.2449,46.2449,12500.0
2014-12-30 14:25:00,47.48,47.48,47.46,47.46,16900.0,46.2546,46.2546,46.2351,46.2351,16900.0
2014-12-30 14:30:00,47.46,47.47,47.42,47.44,40500.0,46.2351,46.2449,46.1962,46.2157,40500.0
2014-12-30 14:35:00,47.43,47.5,47.43,47.5,11800.0,46.2059,46.2741,46.2059,46.2741,11800.0
2014-12-30 14:40:00,47.51,47.57,47.51,47.57,8800.0,46.2838,46.3423,46.2838,46.3423,8800.0
2014-12-30 14:45:00,47.57,47.58,47.55,47.55,18800.0,46.3423,46.352,46.3228,46.3228,18800.0
2014-12-30 14:50:00,47.55,47.58,47.55,47.57,10100.0,46.3228,46.352,46.3228,46.3423,10100.0
2014-12-30 14:55:00,47.57,47.58,47.55,47.57,15700.0,46.3423,46.352,46.3228,46.3423,15700.0
2014-12-30 15:00:00,47.57,47.58,47.55,47.55,18300.0,46.3423,46.352,46.3228,46.3228,18300.0
2014-12-30 15:05:00,47.57,47.58,47.56,47.57,18100.0,46.3423,46.352,46.3326,46.3423,18100.0
2014-12-30 15:10:00,47.56,47.58,47.55,47.55,10300.0,46.3326,46.352,46.3228,46.3228,10300.0
2014-12-30 15:15:00,47.56,47.58,47.54,47.55,10900.0,46.3326,46.352,46.3131,46.3228,10900.0
2014-12-30 15:20:00,47.56,47.57,47.54,47.57,23500.0,46.3326,46.3423,46.3131,46.3423,23500.0
2014-12-30 15:25:00,47.57,47.57,47.56,47.57,15400.0,46.3423,46.3423,46.3326,46.3423,15400.0
2014-12-30 15:30:00,47.56,47.57,47.49,47.49,23600.0,46.3326,46.3423,46.2644,46.2644,23600.0
2014-12-30 15:35:00,47.49,47.51,47.48,47.51,19300.0,46.2644,46.2838,46.2546,46.2838,19300.0
2014-12-30 15:40:00,47.51,47.54,47.48,47.54,34500.0,46.2838,46.3131,46.2546,46.3131,34500.0
2014-12-30 15:45:00,47.54,47.54,47.5,47.5,35100.0,46.3131,46.3131,46.2741,46.2741,35100.0
2014-12-30 15:50:00,47.5,47.5,47.39,47.41,92300.0,46.2741,46.2741,46.1669,46.1864,92300.0
2014-12-30 15:55:00,47.41,47.42,47.36,47.38,106100.0,46.1864,46.1962,46.1377,46.1572,106100.0
2014-12-31 09:30:00,47.5,47.69,47.5,47.63,20200.0,46.2741,46.4592,46.2741,46.4007,20200.0
2014-12-31 09:35:00,47.63,47.74,47.61,47.74,6000.0,46.4007,46.5079,46.3813,46.5079,6000.0
2014-12-31 09:40:00,47.76,47.9,47.63,47.88,113700.0,46.5274,46.6638,46.4007,46.6443,113700.0
2014-12-31 09:45:00,47.85,47.91,47.66,47.67,56200.0,46.6151,46.6735,46.43,46.4397,56200.0
2014-12-31 09:50:00,47.67,47.75,47.65,47.75,10700.0,46.4397,46.5177,46.4202,46.5177,10700.0
2014-12-31 09:55:00,47.76,47.86,47.76,47.8,6900.0,46.5274,46.6248,46.5274,46.5664,6900.0
2014-12-31 10:00:00,47.79,47.81,47.58,47.63,15900.0,46.5566,46.5761,46.352,46.4007,15900.0
2014-12-31 10:05:00,47.64,47.75,47.64,47.74,11300.0,46.4105,46.5177,46.4105,46.5079,11300.0
2014-12-31 10:10:00,47.74,47.82,47.74,47.81,5900.0,46.5079,46.5858,46.5079,46.5761,5900.0
2014-12-31 10:15:00,47.82,47.84,47.71,47.71,8700.0,46.5858,46.6053,46.4787,46.4787,8700.0
2014-12-31 10:20:00,47.71,47.8,47.7,47.8,12200.0,46.4787,46.5664,46.4689,46.5664,12200.0
2014-12-31 10:25:00,47.81,47.85,47.81,47.81,6700.0,46.5761,46.6151,46.5761,46.5761,6700.0
2014-12-31 10:30:00,47.82,47.89,47.82,47.89,8400.0,46.5858,46.654,46.5858,46.654,8400.0
2014-12-31 10:35:00,47.89,47.95,47.8,47.8,13700.0,46.654,46.7125,46.5664,46.5664,13700.0
2014-12-31 10:40:00,47.8,47.92,47.8,47.92,7400.0,46.5664,46.6833,46.5664,46.6833,7400.0
2014-12-31 10:45:00,47.92,47.95,47.81,47.83,11500.0,46.6833,46.7125,46.5761,46.5956,11500.0
2014-12-31 10:50:00,47.84,47.86,47.78,47.78,17700.0,46.6053,46.6248,46.5469,46.5469,17700.0
2014-12-31 10:55:00,47.79,47.79,47.74,47.76,12400.0,46.5566,46.5566,46.5079,46.5274,12400.0
2014-12-31 11:00:00,47.76,47.8,47.71,47.72,13900.0,46.5274,46.5664,46.4787,46.4884,13900.0
2014-12-31 11:05:00,47.71,47.73,47.63,47.66,20200.0,46.4787,46.4982,46.4007,46.43,20200.0
2014-12-31 11:10:00,47.66,47.66,47.59,47.6,11000.0,46.43,46.43,46.3618,46.3715,11000.0
2014-12-31 11:15:00,47.6,47.61,47.58,47.59,13200.0,46.3715,46.3813,46.352,46.3618,13200.0
2014-12-31 11:20:00,47.58,47.61,47.56,47.56,14900.0,46.352,46.3813,46.3326,46.3326,14900.0
2014-12-31 11:25:00,47.57,47.57,47.48,47.51,17900.0,46.3423,46.3423,46.2546,46.2838,17900.0
2014-12-31 11:30:00,47.51,47.57,47.5,47.53,14600.0,46.2838,46.3423,46.2741,46.3033,14600.0
2014-12-31 11:35:00,47.53,47.57,47.49,47.52,16700.0,46.3033,46.3423,46.2644,46.2936,16700.0
2014-12-31 11:40:00,47.53,47.57,47.52,47.57,13300.0,46.3033,46.3423,46.2936,46.3423,13300.0
2014-12-31 11:45:00,47.56,47.57,47.45,47.51,18600.0,46.3326,46.3423,46.2254,46.2838,18600.0
2014-12-31 11:50:00,47.52,47.56,47.5,47.56,10600.0,46.2936,46.3326,46.2741,46.3326,10600.0
2014-12-31 11:55:00,47.56,47.64,47.56,47.59,9500.0,46.3326,46.4105,46.3326,46.3618,9500.0
2014-12-31 12:00:00,47.61,47.61,47.39,47.39,31400.0,46.3813,46.3813,46.1669,46.1669,31400.0
2014-12-31 12:05:00,47.4,47.4,47.3,47.35,32400.0,46.1767,46.1767,46.0793,46.128,32400.0
2014-12-31 12:10:00,47.36,47.43,47.35,47.41,13200.0,46.1377,46.2059,46.128,46.1864,13200.0
2014-12-31 12:15:00,47.4,47.44,47.4,47.41,10700.0,46.1767,46.2157,46.1767,46.1864,10700.0
2014-12-31 12:20:00,47.41,47.43,47.32,47.37,14900.0,46.1864,46.2059,46.0987,46.1475,14900.0
2014-12-31 12:25:00,47.38,47.4,47.28,47.34,14800.0,46.1572,46.1767,46.0598,46.1182,14800.0
2014-12-31 12:30:00,47.34,47.4,47.33,47.33,12800.0,46.1182,46.1767,46.1085,46.1085,12800.0
2014-12-31 12:35:00,47.32,47.41,47.32,47.39,9200.0,46.0987,46.1864,46.0987,46.1669,9200.0
2014-12-31 12:40:00,47.39,47.42,47.37,47.42,6900.0,46.1669,46.1962,46.1475,46.1962,6900.0
2014-12-31 12:45:00,47.43,47.49,47.43,47.49,4200.0,46.2059,46.2644,46.2059,46.2644,4200.0
2014-12-31 12:50:00,47.49,47.51,47.43,47.49,14200.0,46.2644,46.2838,46.2059,46.2644,14200.0
2014-12-31 12:55:00,47.49,47.52,47.46,47.49,10100.0,46.2644,46.2936,46.2351,46.2644,10100.0
2014-12-31 13:00:00,47.5,47.54,47.42,47.54,28400.0,46.2741,46.3131,46.1962,46.3131,28400.0
2014-12-31 13:05:00,47.55,47.58,47.55,47.57,6800.0,46.3228,46.352,46.3228,46.3423,6800.0
2014-12-31 13:10:00,47.57,47.59,47.47,47.47,11700.0,46.3423,46.3618,46.2449,46.2449,11700.0
2014-12-31 13:15:00,47.48,47.52,47.47,47.51,8900.0,46.2546,46.2936,46.2449,46.2838,8900.0
2014-12-31 13:20:00,47.51,47.53,47.49,47.51,6900.0,46.2838,46.3033,46.2644,46.2838,6900.0
2014-12-31 13:25:00,47.52,47.58,47.51,47.57,12300.0,46.2936,46.352,46.2838,46.3423,12300.0
2014-12-31 13:30:00,47.58,47.6,47.55,47.6,6300.0,46.352,46.3715,46.3228,46.3715,6300.0
2014-12-31 13:35:00,47.59,47.6,47.56,47.59,11100.0,46.3618,46.3715,46.3326,46.3618,11100.0
2014-12-31 13:40:00,47.58,47.58,47.54,47.58,7900.0,46.352,46.352,46.3131,46.352,7900.0
2014-12-31 13:45:00,47.58,47.61,47.54,47.56,8300.0,46.352,46.3813,46.3131,46.3326,8300.0
2014-12-31 13:50:00,47.57,47.57,47.5,47.53,11100.0,46.3423,46.3423,46.2741,46.3033,11100.0
2014-12-31 13:55:00,47.53,47.53,47.45,47.48,7000.0,46.3033,46.3033,46.2254,46.2546,7000.0
2014-12-31 14:00:00,47.49,47.49,47.42,47.44,8800.0,46.2644,46.2644,46.1962,46.2157,8800.0
2014-12-31 14:05:00,47.45,47.45,47.35,47.37,9100.0,46.2254,46.2254,46.128,46.1475,9100.0
2014-12-31 14:10:00,47.36,47.4,47.35,47.37,8100.0,46.1377,46.1767,46.128,46.1475,8100.0
2014-12-31 14:15:00,47.37,47.37,47.26,47.31,18300.0,46.1475,46.1475,46.0403,46.089,18300.0
2014-12-31 14:20:00,47.3,47.3,47.21,47.25,13100.0,46.0793,46.0793,45.9916,46.0306,13100.0
2014-12-31 14:25:00,47.26,47.32,47.26,47.31,20900.0,46.0403,46.0987,46.0403,46.089,20900.0
2014-12-31 14:30:00,47.33,47.38,47.32,47.36,9700.0,46.1085,46.1572,46.0987,46.1377,9700.0
2014-12-31 14:35:00,47.36,47.36,47.15,47.15,16200.0,46.1377,46.1377,45.9331,45.9331,16200.0
2014-12-31 14:40:00,47.16,47.2,47.1,47.16,19200.0,45.9429,45.9818,45.8844,45.9429,19200.0
2014-12-31 14:45:00,47.17,47.22,47.15,47.21,14000.0,45.9526,46.0013,45.9331,45.9916,14000.0
2014-12-31 14:50:00,47.22,47.25,47.21,47.21,11500.0,46.0013,46.0306,45.9916,45.9916,11500.0
2014-12-31 14:55:00,47.2,47.26,47.18,47.21,11600.0,45.9818,46.0403,45.9624,45.9916,11600.0
2014-12-31 15:00:00,47.21,47.21,47.15,47.18,19200.0,45.9916,45.9916,45.9331,45.9624,19200.0
2014-12-31 15:05:00,47.19,47.19,47.13,47.19,18200.0,45.9721,45.9721,45.9137,45.9721,18200.0
2014-12-31 15:10:00,47.18,47.25,47.15,47.25,20400.0,45.9624,46.0306,45.9331,46.0306,20400.0
2014-12-31 15:15:00,47.23,47.33,47.23,47.32,28500.0,46.0111,46.1085,46.0111,46.0987,28500.0
2014-12-31 15:20:00,47.32,47.38,47.31,47.36,22300.0,46.0987,46.1572,46.089,46.1377,22300.0
2014-12-31 15:25:00,47.36,47.36,47.32,47.32,20500.0,46.1377,46.1377,46.0987,46.0987,20500.0
2014-12-31 15:30:00,47.32,47.33,47.24,47.27,15400.0,46.0987,46.1085,46.0208,46.05,15400.0
2014-12-31 15:35:00,47.27,47.3,47.26,47.29,24100.0,46.05,46.0793,46.0403,46.0695,24100.0
2014-12-31 15:40:00,47.29,47.29,47.18,47.22,55600.0,46.0695,46.0695,45.9624,46.0013,55600.0
2014-12-31 15:45:00,47.21,47.22,47.11,47.12,31800.0,45.9916,46.0013,45.8942,45.9039,31800.0
2014-12-31 15:50:00,47.09,47.11,46.97,47.03,78300.0,45.8747,45.8942,45.7578,45.8162,78300.0
2014-12-31 15:55:00,47.03,47.13,47.0,47.02,102800.0,45.8162,45.9137,45.787,45.8065,102800.0
2015-01-02 09:30:00,47.19,47.57,47.19,47.49,36700.0,45.9721,46.3423,45.9721,46.2644,36700.0
2015-01-02 09:35:00,47.46,47.62,47.33,47.62,22200.0,46.2351,46.391,46.1085,46.391,22200.0
2015-01-02 09:40:00,47.65,47.67,47.52,47.53,8300.0,46.4202,46.4397,46.2936,46.3033,8300.0
2015-01-02 09:45:00,47.54,47.58,47.31,47.5,28800.0,46.3131,46.352,46.089,46.2741,28800.0
2015-01-02 09:50:00,47.5,47.52,47.39,47.39,15300.0,46.2741,46.2936,46.1669,46.1669,15300.0
2015-01-02 09:55:00,47.37,47.42,47.31,47.31,6100.0,46.1475,46.1962,46.089,46.089,6100.0
2015-01-02 10:00:00,47.31,47.38,47.11,47.34,14500.0,46.089,46.1572,45.8942,46.1182,14500.0
2015-01-02 10:05:00,47.34,47.36,47.24,47.25,5400.0,46.1182,46.1377,46.0208,46.0306,5400.0
2015-01-02 10:10:00,47.25,47.45,47.21,47.44,14000.0,46.0306,46.2254,45.9916,46.2157,14000.0
2015-01-02 10:15:00,47.43,47.52,47.41,47.42,27300.0,46.2059,46.2936,46.1864,46.1962,27300.0
2015-01-02 10:20:00,47.4,47.47,47.35,47.44,18000.0,46.1767,46.2449,46.128,46.2157,18000.0
2015-01-02 10:25:00,47.44,47.46,47.37,47.41,11300.0,46.2157,46.2351,46.1475,46.1864,11300.0
2015-01-02 10:30:00,47.4,47.42,47.14,47.14,18900.0,46.1767,46.1962,45.9234,45.9234,18900.0
2015-01-02 10:35:00,47.12,47.13,46.99,47.01,10700.0,45.9039,45.9137,45.7773,45.7967,10700.0
2015-01-02 10:40:00,46.99,47.01,46.8,46.86,21300.0,45.7773,45.7967,45.5922,45.6506,21300.0
2015-01-02 10:45:00,46.85,47.03,46.84,47.0,15300.0,45.6409,45.8162,45.6311,45.787,15300.0
2015-01-02 10:50:00,46.96,47.04,46.94,47.01,16500.0,45.748,45.826,45.7286,45.7967,16500.0
2015-01-02 10:55:00,47.02,47.1,47.02,47.07,11700.0,45.8065,45.8844,45.8065,45.8552,11700.0
2015-01-02 11:00:00,47.06,47.06,46.9,46.9,8600.0,45.8455,45.8455,45.6896,45.6896,8600.0
2015-01-02 11:05:00,46.9,46.94,46.85,46.93,10000.0,45.6896,45.7286,45.6409,45.7188,10000.0
2015-01-02 11:10:00,46.93,46.93,46.78,46.83,21200.0,45.7188,45.7188,45.5727,45.6214,21200.0
2015-01-02 11:15:00,46.85,46.89,46.81,46.82,9400.0,45.6409,45.6798,45.6019,45.6117,9400.0
2015-01-02 11:20:00,46.81,46.81,46.72,46.74,24300.0,45.6019,45.6019,45.5142,45.5337,24300.0
2015-01-02 11:25:00,46.75,46.94,46.75,46.85,35400.0,45.5435,45.7286,45.5435,45.6409,35400.0
2015-01-02 11:30:00,46.87,46.94,46.87,46.94,10300.0,45.6604,45.7286,45.6604,45.7286,10300.0
2015-01-02 11:35:00,46.93,46.95,46.81,46.89,23200.0,45.7188,45.7383,45.6019,45.6798,23200.0
2015-01-02 11:40:00,46.88,46.88,46.8,46.82,8000.0,45.6701,45.6701,45.5922,45.6117,8000.0
2015-01-02 11:45:00,46.82,46.94,46.82,46.91,10500.0,45.6117,45.7286,45.6117,45.6993,10500.0
2015-01-02 11:50:00,46.9,46.93,46.84,46.93,9900.0,45.6896,45.7188,45.6311,45.7188,9900.0
2015-01-02 11:55:00,46.93,46.95,46.89,46.91,11200.0,45.7188,45.7383,45.6798,45.6993,11200.0
2015-01-02 12:00:00,46.91,46.97,46.86,46.92,22500.0,45.6993,45.7578,45.6506,45.7091,22500.0
2015-01-02 12:05:00,46.92,46.97,46.91,46.95,19000.0,45.7091,45.7578,45.6993,45.7383,19000.0
2015-01-02 12:10:00,46.95,46.97,46.89,46.89,10200.0,45.7383,45.7578,45.6798,45.6798,10200.0
2015-01-02 12:15:00,46.89,46.89,46.84,46.88,10600.0,45.6798,45.6798,45.6311,45.6701,10600.0
2015-01-02 12:20:00,46.88,46.92,46.86,46.92,7200.0,45.6701,45.7091,45.6506,45.7091,7200.0
2015-01-02 12:25:00,46.92,46.99,46.92,46.98,16300.0,45.7091,45.7773,45.7091,45.7675,16300.0
2015-01-02 12:30:00,46.99,46.99,46.94,46.97,19100.0,45.7773,45.7773,45.7286,45.7578,19100.0
2015-01-02 12:35:00,46.94,46.99,46.92,46.93,19700.0,45.7286,45.7773,45.7091,45.7188,19700.0
2015-01-02 12:40:00,46.94,46.97,46.9,46.92,17500.0,45.7286,45.7578,45.6896,45.7091,17500.0
2015-01-02 12:45:00,46.92,46.94,46.8,46.8,13700.0,45.7091,45.7286,45.5922,45.5922,13700.0
2015-01-02 12:50:00,46.8,46.91,46.76,46.89,13100.0,45.5922,45.6993,45.5532,45.6798,13100.0
2015-01-02 12:55:00,46.89,46.93,46.79,46.8,20600.0,45.6798,45.7188,45.5824,45.5922,20600.0
2015-01-02 13:00:00,46.8,46.91,46.8,46.87,22500.0,45.5922,45.6993,45.5922,45.6604,22500.0
2015-01-02 13:05:00,46.88,46.88,46.82,46.87,18800.0,45.6701,45.6701,45.6117,45.6604,18800.0
2015-01-02 13:10:00,46.87,46.87,46.8,46.8,12800.0,45.6604,45.6604,45.5922,45.5922,12800.0
2015-01-02 13:15:00,46.81,46.86,46.81,46.85,12700.0,45.6019,45.6506,45.6019,45.6409,12700.0
2015-01-02 13:20:00,46.85,46.86,46.79,46.83,12300.0,45.6409,45.6506,45.5824,45.6214,12300.0
2015-01-02 13:25:00,46.83,46.83,46.69,46.69,15000.0,45.6214,45.6214,45.485,45.485,15000.0
2015-01-02 13:30:00,46.68,46.7,46.62,46.67,15900.0,45.4753,45.4948,45.4168,45.4655,15900.0
2015-01-02 13:35:00,46.67,46.67,46.63,46.66,22700.0,45.4655,45.4655,45.4266,45.4558,22700.0
2015-01-02 13:40:00,46.65,46.65,46.58,46.58,13400.0,45.446,45.446,45.3778,45.3778,13400.0
2015-01-02 13:45:00,46.59,46.63,46.58,46.62,13500.0,45.3876,45.4266,45.3778,45.4168,13500.0
2015-01-02 13:50:00,46.61,46.74,46.6,46.73,58800.0,45.4071,45.5337,45.3973,45.524,58800.0
2015-01-02 13:55:00,46.73,46.76,46.71,46.71,16900.0,45.524,45.5532,45.5045,45.5045,16900.0
2015-01-02 14:00:00,46.72,46.72,46.64,46.65,18600.0,45.5142,45.5142,45.4363,45.446,18600.0
2015-01-02 14:05:00,46.65,46.73,46.6,46.69,35700.0,45.446,45.524,45.3973,45.485,35700.0
2015-01-02 14:10:00,46.69,46.73,46.68,46.69,29000.0,45.485,45.524,45.4753,45.485,29000.0
2015-01-02 14:15:00,46.69,46.7,46.64,46.67,13500.0,45.485,45.4948,45.4363,45.4655,13500.0
2015-01-02 14:20:00,46.68,46.7,46.62,46.68,14100.0,45.4753,45.4948,45.4168,45.4753,14100.0
2015-01-02 14:25:00,46.68,46.78,46.68,46.7,13700.0,45.4753,45.5727,45.4753,45.4948,13700.0
2015-01-02 14:30:00,46.7,46.73,46.66,46.72,12400.0,45.4948,45.524,45.4558,45.5142,12400.0
2015-01-02 14:35:00,46.73,46.87,46.73,46.87,20900.0,45.524,45.6604,45.524,45.6604,20900.0
2015-01-02 14:40:00,46.86,46.92,46.84,46.89,23300.0,45.6506,45.7091,45.6311,45.6798,23300.0
2015-01-02 14:45:00,46.9,46.91,46.82,46.89,11500.0,45.6896,45.6993,45.6117,45.6798,11500.0
2015-01-02 14:50:00,46.92,46.95,46.89,46.89,14800.0,45.7091,45.7383,45.6798,45.6798,14800.0
2015-01-02 14:55:00,46.89,46.89,46.81,46.81,14500.0,45.6798,45.6798,45.6019,45.6019,14500.0
2015-01-02 15:00:00,46.84,46.86,46.81,46.83,17600.0,45.6311,45.6506,45.6019,45.6214,17600.0
2015-01-02 15:05:00,46.83,46.85,46.81,46.82,11700.0,45.6214,45.6409,45.6019,45.6117,11700.0
2015-01-02 15:10:00,46.82,46.82,46.68,46.71,32400.0,45.6117,45.6117,45.4753,45.5045,32400.0
2015-01-02 15:15:00,46.71,46.76,46.7,46.73,26300.0,45.5045,45.5532,45.4948,45.524,26300.0
2015-01-02 15:20:00,46.73,46.86,46.73,46.86,17100.0,45.524,45.6506,45.524,45.6506,17100.0
2015-01-02 15:25:00,46.86,46.86,46.79,46.84,15400.0,45.6506,45.6506,45.5824,45.6311,15400.0
2015-01-02 15:30:00,46.84,46.84,46.81,46.81,21600.0,45.6311,45.6311,45.6019,45.6019,21600.0
2015-01-02 15:35:00,46.8,46.87,46.79,46.85,24600.0,45.5922,45.6604,45.5824,45.6409,24600.0
2015-01-02 15:40:00,46.84,46.92,46.84,46.9,34500.0,45.6311,45.7091,45.6311,45.6896,34500.0
2015-01-02 15:45:00,46.91,46.98,46.9,46.97,43400.0,45.6993,45.7675,45.6896,45.7578,43400.0
2015-01-02 15:50:00,46.98,47.03,46.94,46.94,90200.0,45.7675,45.8162,45.7286,45.7286,90200.0
2015-01-02 15:55:00,46.95,46.97,46.85,46.86,106900.0,45.7383,45.7578,45.6409,45.6506,106900.0
2015-01-05 09:30:00,46.96,47.08,46.77,47.08,88900.0,45.748,45.8649,45.5629,45.8649,88900.0
2015-01-05 09:35:00,47.08,47.22,46.96,47.03,34200.0,45.8649,46.0013,45.748,45.8162,34200.0
2015-01-05 09:40:00,46.96,47.18,46.83,47.16,37900.0,45.748,45.9624,45.6214,45.9429,37900.0
2015-01-05 09:45:00,47.22,47.25,47.06,47.2,45700.0,46.0013,46.0306,45.8455,45.9818,45700.0
2015-01-05 09:50:00,47.21,47.27,47.19,47.19,15300.0,45.9916,46.05,45.9721,45.9721,15300.0
2015-01-05 09:55:00,47.16,47.25,47.14,47.17,16900.0,45.9429,46.0306,45.9234,45.9526,16900.0
2015-01-05 10:00:00,47.13,47.21,47.07,47.21,26400.0,45.9137,45.9916,45.8552,45.9916,26400.0
2015-01-05 10:05:00,47.21,47.34,47.18,47.22,22700.0,45.9916,46.1182,45.9624,46.0013,22700.0
2015-01-05 10:10:00,47.26,47.28,47.2,47.2,22600.0,46.0403,46.0598,45.9818,45.9818,22600.0
2015-01-05 10:15:00,47.2,47.31,47.2,47.28,27100.0,45.9818,46.089,45.9818,46.0598,27100.0
2015-01-05 10:20:00,47.27,47.28,47.19,47.23,9000.0,46.05,46.0598,45.9721,46.0111,9000.0
2015-01-05 10:25:00,47.25,47.33,47.22,47.28,11100.0,46.0306,46.1085,46.0013,46.0598,11100.0
2015-01-05 10:30:00,47.28,47.28,47.12,47.14,22100.0,46.0598,46.0598,45.9039,45.9234,22100.0
2015-01-05 10:35:00,47.13,47.14,46.98,47.0,53900.0,45.9137,45.9234,45.7675,45.787,53900.0
2015-01-05 10:40:00,47.0,47.02,46.91,46.93,19900.0,45.787,45.8065,45.6993,45.7188,19900.0
2015-01-05 10:45:00,46.91,47.03,46.89,47.03,23000.0,45.6993,45.8162,45.6798,45.8162,23000.0
2015-01-05 10:50:00,47.03,47.06,46.95,47.06,12200.0,45.8162,45.8455,45.7383,45.8455,12200.0
2015-01-05 10:55:00,47.05,47.09,47.01,47.02,11000.0,45.8357,45.8747,45.7967,45.8065,11000.0
2015-01-05 11:00:00,47.01,47.05,46.99,47.02,10100.0,45.7967,45.8357,45.7773,45.8065,10100.0
2015-01-05 11:05:00,47.01,47.01,46.94,46.97,18200.0,45.7967,45.7967,45.7286,45.7578,18200.0
2015-01-05 11:10:00,46.96,46.96,46.89,46.92,19000.0,45.748,45.748,45.6798,45.7091,19000.0
2015-01-05 11:15:00,46.91,46.91,46.81,46.82,10900.0,45.6993,45.6993,45.6019,45.6117,10900.0
2015-01-05 11:20:00,46.82,46.92,46.82,46.88,10300.0,45.6117,45.7091,45.6117,45.6701,10300.0
2015-01-05 11:25:00,46.87,46.92,46.83,46.83,9600.0,45.6604,45.7091,45.6214,45.6214,9600.0
2015-01-05 11:30:00,46.83,46.9,46.8,46.89,10500.0,45.6214,45.6896,45.5922,45.6798,10500.0
2015-01-05 11:35:00,46.89,46.95,46.89,46.93,11300.0,45.6798,45.7383,45.6798,45.7188,11300.0
2015-01-05 11:40:00,46.92,47.02,46.91,46.92,21900.0,45.7091,45.8065,45.6993,45.7091,21900.0
2015-01-05 11:45:00,46.91,46.95,46.85,46.85,23100.0,45.6993,45.7383,45.6409,45.6409,23100.0
2015-01-05 11:50:00,46.85,46.92,46.84,46.89,6500.0,45.6409,45.7091,45.6311,45.6798,6500.0
2015-01-05 11:55:00,46.9,46.91,46.8,46.83,11200.0,45.6896,45.6993,45.5922,45.6214,11200.0
2015-01-05 12:00:00,46.83,46.9,46.83,46.83,7100.0,45.6214,45.6896,45.6214,45.6214,7100.0
2015-01-05 12:05:00,46.84,46.88,46.81,46.82,7100.0,45.6311,45.6701,45.6019,45.6117,7100.0
2015-01-05 12:10:00,46.81,46.85,46.75,46.78,9500.0,45.6019,45.6409,45.5435,45.5727,9500.0
2015-01-05 12:15:00,46.79,46.8,46.74,46.8,11500.0,45.5824,45.5922,45.5337,45.5922,11500.0
2015-01-05 12:20:00,46.8,46.84,46.7,46.77,20900.0,45.5922,45.6311,45.4948,45.5629,20900.0
2015-01-05 12:25:00,46.77,46.78,46.7,46.7,9400.0,45.5629,45.5727,45.4948,45.4948,9400.0
2015-01-05 12:30:00,46.7,46.71,46.61,46.67,17100.0,45.4948,45.5045,45.4071,45.4655,17100.0
2015-01-05 12:35:00,46.67,46.79,46.6,46.79,19800.0,45.4655,45.5824,45.3973,45.5824,19800.0
2015-01-05 12:40:00,46.78,46.85,46.77,46.84,15700.0,45.5727,45.6409,45.5629,45.6311,15700.0
2015-01-05 12:45:00,46.82,46.84,46.77,46.8,10400.0,45.6117,45.6311,45.5629,45.5922,10400.0
2015-01-05 12:50:00,46.79,46.79,46.74,46.78,13000.0,45.5824,45.5824,45.5337,45.5727,13000.0
2015-01-05 12:55:00,46.77,46.8,46.72,46.77,12500.0,45.5629,45.5922,45.5142,45.5629,12500.0
2015-01-05 13:00:00,46.78,46.83,46.77,46.78,10300.0,45.5727,45.6214,45.5629,45.5727,10300.0
2015-01-05 13:05:00,46.76,46.78,46.72,46.76,10500.0,45.5532,45.5727,45.5142,45.5532,10500.0
2015-01-05 13:10:00,46.75,46.75,46.68,46.7,7800.0,45.5435,45.5435,45.4753,45.4948,7800.0
2015-01-05 13:15:00,46.7,46.7,46.57,46.57,11300.0,45.4948,45.4948,45.3681,45.3681,11300.0
2015-01-05 13:20:00,46.58,46.67,46.56,46.61,22900.0,45.3778,45.4655,45.3584,45.4071,22900.0
2015-01-05 13:25:00,46.61,46.61,46.51,46.54,21900.0,45.4071,45.4071,45.3097,45.3389,21900.0
2015-01-05 13:30:00,46.54,46.64,46.54,46.63,11600.0,45.3389,45.4363,45.3389,45.4266,11600.0
2015-01-05 13:35:00,46.67,46.73,46.66,46.66,9300.0,45.4655,45.524,45.4558,45.4558,9300.0
2015-01-05 13:40:00,46.65,46.72,46.55,46.57,13200.0,45.446,45.5142,45.3486,45.3681,13200.0
2015-01-05 13:45:00,46.57,46.66,46.55,46.65,9900.0,45.3681,45.4558,45.3486,45.446,9900.0
2015-01-05 13:50:00,46.66,46.73,46.64,46.72,26200.0,45.4558,45.524,45.4363,45.5142,26200.0
2015-01-05 13:55:00,46.71,46.76,46.67,46.72,15100.0,45.5045,45.5532,45.4655,45.5142,15100.0
2015-01-05 14:00:00,46.71,46.71,46.64,46.66,10500.0,45.5045,45.5045,45.4363,45.4558,10500.0
2015-01-05 14:05:00,46.65,46.73,46.64,46.69,12900.0,45.446,45.524,45.4363,45.485,12900.0
2015-01-05 14:10:00,46.69,46.7,46.58,46.6,23000.0,45.485,45.4948,45.3778,45.3973,23000.0
2015-01-05 14:15:00,46.59,46.68,46.57,46.65,34900.0,45.3876,45.4753,45.3681,45.446,34900.0
2015-01-05 14:20:00,46.66,46.7,46.65,46.68,14500.0,45.4558,45.4948,45.446,45.4753,14500.0
2015-01-05 14:25:00,46.68,46.7,46.61,46.65,17400.0,45.4753,45.4948,45.4071,45.446,17400.0
2015-01-05 14:30:00,46.64,46.64,46.59,46.63,17100.0,45.4363,45.4363,45.3876,45.4266,17100.0
2015-01-05 14:35:00,46.64,46.69,46.62,46.69,31900.0,45.4363,45.485,45.4168,45.485,31900.0
2015-01-05 14:40:00,46.69,46.73,46.64,46.65,19100.0,45.485,45.524,45.4363,45.446,19100.0
2015-01-05 14:45:00,46.65,46.71,46.65,46.71,15400.0,45.446,45.5045,45.446,45.5045,15400.0
2015-01-05 14:50:00,46.72,46.72,46.67,46.72,22100.0,45.5142,45.5142,45.4655,45.5142,22100.0
2015-01-05 14:55:00,46.72,46.84,46.72,46.81,24400.0,45.5142,45.6311,45.5142,45.6019,24400.0
2015-01-05 15:00:00,46.8,46.82,46.72,46.79,34500.0,45.5922,45.6117,45.5142,45.5824,34500.0
2015-01-05 15:05:00,46.79,46.86,46.73,46.78,26000.0,45.5824,45.6506,45.524,45.5727,26000.0
2015-01-05 15:10:00,46.78,46.91,46.77,46.9,32900.0,45.5727,45.6993,45.5629,45.6896,32900.0
2015-01-05 15:15:00,46.89,46.9,46.84,46.89,23200.0,45.6798,45.6896,45.6311,45.6798,23200.0
2015-01-05 15:20:00,46.89,46.92,46.8,46.89,33400.0,45.6798,45.7091,45.5922,45.6798,33400.0
2015-01-05 15:25:00,46.89,46.91,46.79,46.79,23100.0,45.6798,45.6993,45.5824,45.5824,23100.0
2015-01-05 15:30:00,46.79,46.79,46.73,46.75,38000.0,45.5824,45.5824,45.524,45.5435,38000.0
2015-01-05 15:35:00,46.74,46.81,46.71,46.78,38500.0,45.5337,45.6019,45.5045,45.5727,38500.0
2015-01-05 15:40:00,46.77,46.86,46.77,46.83,50400.0,45.5629,45.6506,45.5629,45.6214,50400.0
2015-01-05 15:45:00,46.82,46.83,46.74,46.81,72500.0,45.6117,45.6214,45.5337,45.6019,72500.0
2015-01-05 15:50:00,46.79,46.81,46.58,46.72,283300.0,45.5824,45.6019,45.3778,45.5142,283300.0
2015-01-05 15:55:00,46.72,46.73,46.53,46.57,296100.0,45.5142,45.524,45.3291,45.3681,296100.0
2015-01-06 09:30:00,46.87,47.33,46.67,47.24,127500.0,45.6604,46.1085,45.4655,46.0208,127500.0
2015-01-06 09:35:00,47.3,47.32,47.0,47.02,146800.0,46.0793,46.0987,45.787,45.8065,146800.0
2015-01-06 09:40:00,46.99,47.06,46.94,46.99,18800.0,45.7773,45.8455,45.7286,45.7773,18800.0
2015-01-06 09:45:00,47.0,47.04,46.84,46.88,38000.0,45.787,45.826,45.6311,45.6701,38000.0
2015-01-06 09:50:00,46.88,47.04,46.83,46.98,31400.0,45.6701,45.826,45.6214,45.7675,31400.0
2015-01-06 09:55:00,46.96,46.96,46.77,46.8,28500.0,45.748,45.748,45.5629,45.5922,28500.0
2015-01-06 10:00:00,46.8,46.89,46.74,46.78,36100.0,45.5922,45.6798,45.5337,45.5727,36100.0
2015-01-06 10:05:00,46.78,46.92,46.78,46.85,23200.0,45.5727,45.7091,45.5727,45.6409,23200.0
2015-01-06 10:10:00,46.85,47.07,46.84,47.06,47600.0,45.6409,45.8552,45.6311,45.8455,47600.0
2015-01-06 10:15:00,47.04,47.11,47.03,47.11,20000.0,45.826,45.8942,45.8162,45.8942,20000.0
2015-01-06 10:20:00,47.11,47.21,47.1,47.19,24300.0,45.8942,45.9916,45.8844,45.9721,24300.0
2015-01-06 10:25:00,47.2,47.26,47.18,47.22,17800.0,45.9818,46.0403,45.9624,46.0013,17800.0
2015-01-06 10:30:00,47.2,47.23,47.16,47.2,21700.0,45.9818,46.0111,45.9429,45.9818,21700.0
2015-01-06 10:35:00,47.2,47.26,46.83,46.88,93700.0,45.9818,46.0403,45.6214,45.6701,93700.0
2015-01-06 10:40:00,46.89,47.02,46.84,46.84,25800.0,45.6798,45.8065,45.6311,45.6311,25800.0
2015-01-06 10:45:00,46.84,46.89,46.72,46.76,22400.0,45.6311,45.6798,45.5142,45.5532,22400.0
2015-01-06 10:50:00,46.78,46.88,46.73,46.88,16000.0,45.5727,45.6701,45.524,45.6701,16000.0
2015-01-06 10:55:00,46.88,46.89,46.75,46.78,19200.0,45.6701,45.6798,45.5435,45.5727,19200.0
2015-01-06 11:00:00,46.77,46.78,46.58,46.65,28100.0,45.5629,45.5727,45.3778,45.446,28100.0
2015-01-06 11:05:00,46.66,46.69,46.59,46.69,16900.0,45.4558,45.485,45.3876,45.485,16900.0
2015-01-06 11:10:00,46.7,46.71,46.63,46.66,16000.0,45.4948,45.5045,45.4266,45.4558,16000.0
2015-01-06 11:15:00,46.67,46.73,46.57,46.6,21500.0,45.4655,45.524,45.3681,45.3973,21500.0
2015-01-06 11:20:00,46.6,46.63,46.5,46.55,39300.0,45.3973,45.4266,45.2999,45.3486,39300.0
2015-01-06 11:25:00,46.54,46.58,46.45,46.53,50200.0,45.3389,45.3778,45.2512,45.3291,50200.0
2015-01-06 11:30:00,46.55,46.57,46.35,46.42,47700.0,45.3486,45.3681,45.1538,45.222,47700.0
2015-01-06 11:35:00,46.42,46.42,46.31,46.31,32700.0,45.222,45.222,45.1148,45.1148,32700.0
2015-01-06 11:40:00,46.31,46.33,46.16,46.16,33100.0,45.1148,45.1343,44.9687,44.9687,33100.0
2015-01-06 11:45:00,46.17,46.3,46.17,46.29,20300.0,44.9784,45.1051,44.9784,45.0953,20300.0
2015-01-06 11:50:00,46.31,46.31,46.17,46.2,19400.0,45.1148,45.1148,44.9784,45.0077,19400.0
2015-01-06 11:55:00,46.2,46.22,46.18,46.2,18700.0,45.0077,45.0271,44.9882,45.0077,18700.0
2015-01-06 12:00:00,46.2,46.21,46.09,46.11,20300.0,45.0077,45.0174,44.9005,44.92,20300.0
2015-01-06 12:05:00,46.11,46.11,45.88,45.94,75200.0,44.92,44.92,44.6959,44.7544,75200.0
2015-01-06 12:10:00,45.94,46.02,45.88,45.92,27400.0,44.7544,44.8323,44.6959,44.7349,27400.0
2015-01-06 12:15:00,45.93,45.94,45.74,45.74,63000.0,44.7446,44.7544,44.5595,44.5595,63000.0
2015-01-06 12:20:00,45.75,45.84,45.7,45.7,21400.0,44.5693,44.6569,44.5206,44.5206,21400.0
2015-01-06 12:25:00,45.71,45.86,45.69,45.84,15600.0,44.5303,44.6764,44.5108,44.6569,15600.0
2015-01-06 12:30:00,45.82,45.85,45.75,45.82,16500.0,44.6375,44.6667,44.5693,44.6375,16500.0
2015-01-06 12:35:00,45.82,46.1,45.82,46.04,35700.0,44.6375,44.9102,44.6375,44.8518,35700.0
2015-01-06 12:40:00,46.03,46.06,45.97,45.99,17300.0,44.842,44.8713,44.7836,44.8031,17300.0
2015-01-06 12:45:00,46.0,46.0,45.95,45.96,10800.0,44.8128,44.8128,44.7641,44.7738,10800.0
2015-01-06 12:50:00,45.96,46.1,45.95,46.05,13500.0,44.7738,44.9102,44.7641,44.8615,13500.0
2015-01-06 12:55:00,46.05,46.09,46.01,46.05,20100.0,44.8615,44.9005,44.8226,44.8615,20100.0
2015-01-06 13:00:00,46.06,46.07,45.93,45.97,21800.0,44.8713,44.881,44.7446,44.7836,21800.0
2015-01-06 13:05:00,45.97,46.0,45.83,45.83,16600.0,44.7836,44.8128,44.6472,44.6472,16600.0
2015-01-06 13:10:00,45.83,45.86,45.72,45.76,33600.0,44.6472,44.6764,44.54,44.579,33600.0
2015-01-06 13:15:00,45.76,45.76,45.61,45.63,26000.0,44.579,44.579,44.4329,44.4524,26000.0
2015-01-06 13:20:00,45.62,45.63,45.42,45.52,76300.0,44.4426,44.4524,44.2478,44.3452,76300.0
2015-01-06 13:25:00,45.51,45.73,45.49,45.69,32600.0,44.3355,44.5498,44.316,44.5108,32600.0
2015-01-06 13:30:00,45.7,45.72,45.63,45.64,28700.0,44.5206,44.54,44.4524,44.4621,28700.0
2015-01-06 13:35:00,45.63,45.74,45.61,45.69,27300.0,44.4524,44.5595,44.4329,44.5108,27300.0
2015-01-06 13:40:00,45.69,45.73,45.64,45.66,57800.0,44.5108,44.5498,44.4621,44.4816,57800.0
2015-01-06 13:45:00,45.68,45.85,45.67,45.84,18100.0,44.5011,44.6667,44.4913,44.6569,18100.0
2015-01-06 13:50:00,45.86,45.91,45.81,45.84,23200.0,44.6764,44.7251,44.6277,44.6569,23200.0
2015-01-06 13:55:00,45.82,45.9,45.75,45.9,19500.0,44.6375,44.7154,44.5693,44.7154,19500.0
2015-01-06 14:00:00,45.89,45.92,45.85,45.87,26400.0,44.7057,44.7349,44.6667,44.6862,26400.0
2015-01-06 14:05:00,45.87,45.9,45.81,45.83,20600.0,44.6862,44.7154,44.6277,44.6472,20600.0
2015-01-06 14:10:00,45.83,45.83,45.77,45.79,49900.0,44.6472,44.6472,44.5888,44.6082,49900.0
2015-01-06 14:15:00,45.78,45.9,45.77,45.88,27200.0,44.5985,44.7154,44.5888,44.6959,27200.0
2015-01-06 14:20:00,45.89,46.05,45.88,45.95,34900.0,44.7057,44.8615,44.6959,44.7641,34900.0
2015-01-06 14:25:00,45.98,46.0,45.88,46.0,25100.0,44.7933,44.8128,44.6959,44.8128,25100.0
2015-01-06 14:30:00,46.0,46.0,45.9,45.9,34200.0,44.8128,44.8128,44.7154,44.7154,34200.0
2015-01-06 14:35:00,45.91,45.93,45.84,45.92,60600.0,44.7251,44.7446,44.6569,44.7349,60600.0
2015-01-06 14:40:00,45.91,46.05,45.89,46.04,32400.0,44.7251,44.8615,44.7057,44.8518,32400.0
2015-01-06 14:45:00,46.05,46.08,45.98,46.0,52800.0,44.8615,44.8908,44.7933,44.8128,52800.0
2015-01-06 14:50:00,46.0,46.12,45.99,46.12,31100.0,44.8128,44.9297,44.8031,44.9297,31100.0
2015-01-06 14:55:00,46.12,46.12,45.99,46.04,29100.0,44.9297,44.9297,44.8031,44.8518,29100.0
2015-01-06 15:00:00,46.05,46.14,45.99,46.04,35500.0,44.8615,44.9492,44.8031,44.8518,35500.0
2015-01-06 15:05:00,46.04,46.11,45.97,45.98,25700.0,44.8518,44.92,44.7836,44.7933,25700.0
2015-01-06 15:10:00,45.98,46.18,45.97,46.15,32600.0,44.7933,44.9882,44.7836,44.9589,32600.0
2015-01-06 15:15:00,46.15,46.25,46.14,46.22,27000.0,44.9589,45.0564,44.9492,45.0271,27000.0
2015-01-06 15:20:00,46.23,46.37,46.18,46.24,52300.0,45.0369,45.1733,44.9882,45.0466,52300.0
2015-01-06 15:25:00,46.25,46.36,46.17,46.35,40900.0,45.0564,45.1635,44.9784,45.1538,40900.0
2015-01-06 15:30:00,46.34,46.37,46.15,46.17,50000.0,45.144,45.1733,44.9589,44.9784,50000.0
2015-01-06 15:35:00,46.15,46.21,46.03,46.06,68000.0,44.9589,45.0174,44.842,44.8713,68000.0
2015-01-06 15:40:00,46.06,46.21,46.04,46.19,59300.0,44.8713,45.0174,44.8518,44.9979,59300.0
2015-01-06 15:45:00,46.19,46.21,46.1,46.13,81000.0,44.9979,45.0174,44.9102,44.9395,81000.0
2015-01-06 15:50:00,46.2,46.35,46.1,46.12,217700.0,45.0077,45.1538,44.9102,44.9297,217700.0
2015-01-06 15:55:00,46.12,46.12,45.91,45.95,222400.0,44.9297,44.9297,44.7251,44.7641,222400.0
2015-01-07 09:30:00,46.23,46.36,46.1,46.33,89200.0,45.0369,45.1635,44.9102,45.1343,89200.0
2015-01-07 09:35:00,46.3,46.49,46.26,46.44,48500.0,45.1051,45.2902,45.0661,45.2415,48500.0
2015-01-07 09:40:00,46.45,46.46,46.35,46.4,27200.0,45.2512,45.2609,45.1538,45.2025,27200.0
2015-01-07 09:45:00,46.42,46.6,46.4,46.58,32100.0,45.222,45.3973,45.2025,45.3778,32100.0
2015-01-07 09:50:00,46.59,46.74,46.54,46.63,37200.0,45.3876,45.5337,45.3389,45.4266,37200.0
2015-01-07 09:55:00,46.63,46.63,46.5,46.5,51100.0,45.4266,45.4266,45.2999,45.2999,51100.0
2015-01-07 10:00:00,46.5,46.53,46.42,46.47,56000.0,45.2999,45.3291,45.222,45.2707,56000.0
2015-01-07 10:05:00,46.49,46.62,46.32,46.39,158200.0,45.2902,45.4168,45.1246,45.1928,158200.0
2015-01-07 10:10:00,46.4,46.44,46.33,46.35,47000.0,45.2025,45.2415,45.1343,45.1538,47000.0
2015-01-07 10:15:00,46.34,46.5,46.34,46.5,20100.0,45.144,45.2999,45.144,45.2999,20100.0
2015-01-07 10:20:00,46.5,46.55,46.46,46.46,22200.0,45.2999,45.3486,45.2609,45.2609,22200.0
2015-01-07 10:25:00,46.48,46.48,46.39,46.46,21700.0,45.2804,45.2804,45.1928,45.2609,21700.0
2015-01-07 10:30:00,46.46,46.46,46.32,46.42,35200.0,45.2609,45.2609,45.1246,45.222,35200.0
2015-01-07 10:35:00,46.42,46.51,46.39,46.42,27000.0,45.222,45.3097,45.1928,45.222,27000.0
2015-01-07 10:40:00,46.41,46.44,46.33,46.39,25600.0,45.2122,45.2415,45.1343,45.1928,25600.0
2015-01-07 10:45:00,46.41,46.59,46.41,46.58,18100.0,45.2122,45.3876,45.2122,45.3778,18100.0
2015-01-07 10:50:00,46.58,46.6,46.52,46.54,29500.0,45.3778,45.3973,45.3194,45.3389,29500.0
2015-01-07 10:55:00,46.54,46.55,46.38,46.44,29700.0,45.3389,45.3486,45.183,45.2415,29700.0
2015-01-07 11:00:00,46.44,46.47,46.38,46.39,21000.0,45.2415,45.2707,45.183,45.1928,21000.0
2015-01-07 11:05:00,46.38,46.44,46.31,46.36,23500.0,45.183,45.2415,45.1148,45.1635,23500.0
2015-01-07 11:10:00,46.35,46.38,46.31,46.31,23700.0,45.1538,45.183,45.1148,45.1148,23700.0
2015-01-07 11:15:00,46.32,46.35,46.26,46.28,18800.0,45.1246,45.1538,45.0661,45.0856,18800.0
2015-01-07 11:20:00,46.28,46.32,46.26,46.32,15800.0,45.0856,45.1246,45.0661,45.1246,15800.0
2015-01-07 11:25:00,46.33,46.39,46.3,46.38,63300.0,45.1343,45.1928,45.1051,45.183,63300.0
2015-01-07 11:30:00,46.39,46.49,46.37,46.48,16200.0,45.1928,45.2902,45.1733,45.2804,16200.0
2015-01-07 11:35:00,46.48,46.51,46.44,46.51,12500.0,45.2804,45.3097,45.2415,45.3097,12500.0
2015-01-07 11:40:00,46.51,46.59,46.49,46.57,11000.0,45.3097,45.3876,45.2902,45.3681,11000.0
2015-01-07 11:45:00,46.57,46.67,46.55,46.65,26300.0,45.3681,45.4655,45.3486,45.446,26300.0
2015-01-07 11:50:00,46.66,46.8,46.64,46.78,18100.0,45.4558,45.5922,45.4363,45.5727,18100.0
2015-01-07 11:55:00,46.77,46.83,46.74,46.81,25700.0,45.5629,45.6214,45.5337,45.6019,25700.0
2015-01-07 12:00:00,46.83,46.85,46.79,46.84,44900.0,45.6214,45.6409,45.5824,45.6311,44900.0
2015-01-07 12:05:00,46.84,47.03,46.82,46.93,49000.0,45.6311,45.8162,45.6117,45.7188,49000.0
2015-01-07 12:10:00,46.92,46.92,46.81,46.81,17800.0,45.7091,45.7091,45.6019,45.6019,17800.0
2015-01-07 12:15:00,46.81,46.93,46.81,46.93,38300.0,45.6019,45.7188,45.6019,45.7188,38300.0
2015-01-07 12:20:00,46.93,46.96,46.89,46.93,42600.0,45.7188,45.748,45.6798,45.7188,42600.0
2015-01-07 12:25:00,46.92,46.95,46.88,46.94,37800.0,45.7091,45.7383,45.6701,45.7286,37800.0
2015-01-07 12:30:00,46.95,47.01,46.9,46.92,52800.0,45.7383,45.7967,45.6896,45.7091,52800.0
2015-01-07 12:35:00,46.93,46.97,46.91,46.97,76500.0,45.7188,45.7578,45.6993,45.7578,76500.0
2015-01-07 12:40:00,46.98,46.98,46.93,46.94,15900.0,45.7675,45.7675,45.7188,45.7286,15900.0
2015-01-07 12:45:00,46.95,46.95,46.9,46.93,11900.0,45.7383,45.7383,45.6896,45.7188,11900.0
2015-01-07 12:50:00,46.94,47.02,46.94,46.97,36500.0,45.7286,45.8065,45.7286,45.7578,36500.0
2015-01-07 12:55:00,46.96,46.99,46.95,46.95,8400.0,45.748,45.7773,45.7383,45.7383,8400.0
2015-01-07 13:00:00,46.97,47.0,46.9,46.91,19100.0,45.7578,45.787,45.6896,45.6993,19100.0
2015-01-07 13:05:00,46.9,46.91,46.82,46.83,25400.0,45.6896,45.6993,45.6117,45.6214,25400.0
2015-01-07 13:10:00,46.82,46.9,46.82,46.88,33200.0,45.6117,45.6896,45.6117,45.6701,33200.0
2015-01-07 13:15:00,46.89,46.94,46.87,46.92,30200.0,45.6798,45.7286,45.6604,45.7091,30200.0
2015-01-07 13:20:00,46.92,46.93,46.79,46.82,25200.0,45.7091,45.7188,45.5824,45.6117,25200.0
2015-01-07 13:25:00,46.82,46.83,46.79,46.8,36200.0,45.6117,45.6214,45.5824,45.5922,36200.0
2015-01-07 13:30:00,46.8,46.87,46.8,46.87,16400.0,45.5922,45.6604,45.5922,45.6604,16400.0
2015-01-07 13:35:00,46.87,46.92,46.83,46.9,27000.0,45.6604,45.7091,45.6214,45.6896,27000.0
2015-01-07 13:40:00,46.91,46.92,46.88,46.89,10200.0,45.6993,45.7091,45.6701,45.6798,10200.0
2015-01-07 13:45:00,46.89,47.0,46.89,47.0,21500.0,45.6798,45.787,45.6798,45.787,21500.0
2015-01-07 13:50:00,47.0,47.02,46.98,47.02,22000.0,45.787,45.8065,45.7675,45.8065,22000.0
2015-01-07 13:55:00,47.01,47.01,46.83,46.83,37400.0,45.7967,45.7967,45.6214,45.6214,37400.0
2015-01-07 14:00:00,46.84,47.02,46.79,46.95,42900.0,45.6311,45.8065,45.5824,45.7383,42900.0
2015-01-07 14:05:00,46.94,46.96,46.85,46.94,26700.0,45.7286,45.748,45.6409,45.7286,26700.0
2015-01-07 14:10:00,46.97,46.99,46.85,46.85,38700.0,45.7578,45.7773,45.6409,45.6409,38700.0
2015-01-07 14:15:00,46.85,46.88,46.76,46.79,23900.0,45.6409,45.6701,45.5532,45.5824,23900.0
2015-01-07 14:20:00,46.79,46.87,46.74,46.8,21900.0,45.5824,45.6604,45.5337,45.5922,21900.0
2015-01-07 14:25:00,46.8,46.84,46.77,46.79,16000.0,45.5922,45.6311,45.5629,45.5824,16000.0
2015-01-07 14:30:00,46.78,46.88,46.78,46.88,18700.0,45.5727,45.6701,45.5727,45.6701,18700.0
2015-01-07 14:35:00,46.87,46.95,46.87,46.92,40200.0,45.6604,45.7383,45.6604,45.7091,40200.0
2015-01-07 14:40:00,46.92,46.94,46.89,46.94,21900.0,45.7091,45.7286,45.6798,45.7286,21900.0
2015-01-07 14:45:00,46.93,47.0,46.91,46.99,22500.0,45.7188,45.787,45.6993,45.7773,22500.0
2015-01-07 14:50:00,46.99,46.99,46.8,46.82,19200.0,45.7773,45.7773,45.5922,45.6117,19200.0
2015-01-07 14:55:00,46.82,46.83,46.65,46.66,33800.0,45.6117,45.6214,45.446,45.4558,33800.0
2015-01-07 15:00:00,46.66,46.76,46.66,46.67,33000.0,45.4558,45.5532,45.4558,45.4655,33000.0
2015-01-07 15:05:00,46.68,46.81,46.68,46.8,22300.0,45.4753,45.6019,45.4753,45.5922,22300.0
2015-01-07 15:10:00,46.8,46.8,46.68,46.7,22600.0,45.5922,45.5922,45.4753,45.4948,22600.0
2015-01-07 15:15:00,46.69,46.81,46.66,46.78,24200.0,45.485,45.6019,45.4558,45.5727,24200.0
2015-01-07 15:20:00,46.78,46.78,46.73,46.73,24500.0,45.5727,45.5727,45.524,45.524,24500.0
2015-01-07 15:25:00,46.72,46.78,46.68,46.78,29500.0,45.5142,45.5727,45.4753,45.5727,29500.0
2015-01-07 15:30:00,46.78,46.81,46.72,46.78,29800.0,45.5727,45.6019,45.5142,45.5727,29800.0
2015-01-07 15:35:00,46.77,46.78,46.74,46.78,21200.0,45.5629,45.5727,45.5337,45.5727,21200.0
2015-01-07 15:40:00,46.78,46.8,46.74,46.77,45300.0,45.5727,45.5922,45.5337,45.5629,45300.0
2015-01-07 15:45:00,46.76,46.84,46.76,46.83,58500.0,45.5532,45.6311,45.5532,45.6214,58500.0
2015-01-07 15:50:00,46.84,46.85,46.69,46.82,221000.0,45.6311,45.6409,45.485,45.6117,221000.0
2015-01-07 15:55:00,46.82,46.86,46.8,46.81,210600.0,45.6117,45.6506,45.5922,45.6019,210600.0
2015-01-08 09:30:00,47.01,47.57,47.01,47.55,91400.0,45.7967,46.3423,45.7967,46.3228,91400.0
2015-01-08 09:35:00,47.57,47.66,47.48,47.66,41300.0,46.3423,46.43,46.2546,46.43,41300.0
2015-01-08 09:40:00,47.63,47.91,47.59,47.89,62100.0,46.4007,46.6735,46.3618,46.654,62100.0
2015-01-08 09:45:00,47.89,47.9,47.72,47.83,30300.0,46.654,46.6638,46.4884,46.5956,30300.0
2015-01-08 09:50:00,47.85,47.99,47.84,47.97,27900.0,46.6151,46.7515,46.6053,46.732,27900.0
2015-01-08 09:55:00,47.97,48.14,47.88,48.07,52600.0,46.732,46.8976,46.6443,46.8294,52600.0
2015-01-08 10:00:00,48.09,48.15,47.97,48.01,60600.0,46.8489,46.9073,46.732,46.7709,60600.0
2015-01-08 10:05:00,48.02,48.07,47.8,47.84,52600.0,46.7807,46.8294,46.5664,46.6053,52600.0
2015-01-08 10:10:00,47.81,47.81,47.7,47.72,33900.0,46.5761,46.5761,46.4689,46.4884,33900.0
2015-01-08 10:15:00,47.72,47.93,47.71,47.91,48400.0,46.4884,46.693,46.4787,46.6735,48400.0
2015-01-08 10:20:00,47.9,47.92,47.82,47.85,32600.0,46.6638,46.6833,46.5858,46.6151,32600.0
2015-01-08 10:25:00,47.85,47.88,47.64,47.64,26800.0,46.6151,46.6443,46.4105,46.4105,26800.0
2015-01-08 10:30:00,47.65,47.76,47.63,47.71,36800.0,46.4202,46.5274,46.4007,46.4787,36800.0
2015-01-08 10:35:00,47.71,47.74,47.62,47.69,31800.0,46.4787,46.5079,46.391,46.4592,31800.0
2015-01-08 10:40:00,47.68,47.82,47.67,47.8,66200.0,46.4495,46.5858,46.4397,46.5664,66200.0
2015-01-08 10:45:00,47.8,47.92,47.8,47.86,27900.0,46.5664,46.6833,46.5664,46.6248,27900.0
2015-01-08 10:50:00,47.87,47.9,47.8,47.87,33000.0,46.6346,46.6638,46.5664,46.6346,33000.0
2015-01-08 10:55:00,47.87,47.89,47.77,47.88,29700.0,46.6346,46.654,46.5371,46.6443,29700.0
2015-01-08 11:00:00,47.89,47.98,47.89,47.98,27700.0,46.654,46.7417,46.654,46.7417,27700.0
2015-01-08 11:05:00,47.98,48.02,47.9,47.92,33900.0,46.7417,46.7807,46.6638,46.6833,33900.0
2015-01-08 11:10:00,47.91,47.91,47.79,47.83,34800.0,46.6735,46.6735,46.5566,46.5956,34800.0
2015-01-08 11:15:00,47.84,47.88,47.81,47.84,35800.0,46.6053,46.6443,46.5761,46.6053,35800.0
2015-01-08 11:20:00,47.82,47.86,47.77,47.78,28800.0,46.5858,46.6248,46.5371,46.5469,28800.0
2015-01-08 11:25:00,47.77,47.77,47.61,47.61,48200.0,46.5371,46.5371,46.3813,46.3813,48200.0
2015-01-08 11:30:00,47.62,47.72,47.61,47.69,45800.0,46.391,46.4884,46.3813,46.4592,45800.0
2015-01-08 11:35:00,47.69,47.74,47.63,47.74,17400.0,46.4592,46.5079,46.4007,46.5079,17400.0
2015-01-08 11:40:00,47.75,47.77,47.71,47.75,14300.0,46.5177,46.5371,46.4787,46.5177,14300.0
2015-01-08 11:45:00,47.74,47.79,47.72,47.78,36400.0,46.5079,46.5566,46.4884,46.5469,36400.0
2015-01-08 11:50:00,47.79,47.8,47.73,47.8,26700.0,46.5566,46.5664,46.4982,46.5664,26700.0
2015-01-08 11:55:00,47.8,47.84,47.77,47.82,24800.0,46.5664,46.6053,46.5371,46.5858,24800.0
2015-01-08 12:00:00,47.82,47.85,47.78,47.78,11300.0,46.5858,46.6151,46.5469,46.5469,11300.0
2015-01-08 12:05:00,47.79,47.83,47.76,47.76,13600.0,46.5566,46.5956,46.5274,46.5274,13600.0
2015-01-08 12:10:00,47.75,47.76,47.69,47.71,13500.0,46.5177,46.5274,46.4592,46.4787,13500.0
2015-01-08 12:15:00,47.71,47.79,47.71,47.79,11600.0,46.4787,46.5566,46.4787,46.5566,11600.0
2015-01-08 12:20:00,47.79,47.79,47.71,47.76,30800.0,46.5566,46.5566,46.4787,46.5274,30800.0
2015-01-08 12:25:00,47.76,47.79,47.72,47.78,14300.0,46.5274,46.5566,46.4884,46.5469,14300.0
2015-01-08 12:30:00,47.78,47.8,47.71,47.72,18400.0,46.5469,46.5664,46.4787,46.4884,18400.0
2015-01-08 12:35:00,47.73,47.77,47.73,47.76,16900.0,46.4982,46.5371,46.4982,46.5274,16900.0
2015-01-08 12:40:00,47.75,47.84,47.75,47.84,11900.0,46.5177,46.6053,46.5177,46.6053,11900.0
2015-01-08 12:45:00,47.83,47.9,47.8,47.89,24600.0,46.5956,46.6638,46.5664,46.654,24600.0
2015-01-08 12:50:00,47.89,47.92,47.86,47.86,45600.0,46.654,46.6833,46.6248,46.6248,45600.0
2015-01-08 12:55:00,47.85,47.86,47.79,47.84,13700.0,46.6151,46.6248,46.5566,46.6053,13700.0
2015-01-08 13:00:00,47.84,47.86,47.77,47.79,20900.0,46.6053,46.6248,46.5371,46.5566,20900.0
2015-01-08 13:05:00,47.8,47.89,47.79,47.88,25200.0,46.5664,46.654,46.5566,46.6443,25200.0
2015-01-08 13:10:00,47.88,47.96,47.87,47.92,38000.0,46.6443,46.7222,46.6346,46.6833,38000.0
2015-01-08 13:15:00,47.93,47.99,47.93,47.98,16000.0,46.693,46.7515,46.693,46.7417,16000.0
2015-01-08 13:20:00,47.98,48.02,47.97,48.0,22900.0,46.7417,46.7807,46.732,46.7612,22900.0
2015-01-08 13:25:00,48.0,48.05,47.98,48.04,18600.0,46.7612,46.8099,46.7417,46.8002,18600.0
2015-01-08 13:30:00,48.04,48.1,48.03,48.05,20000.0,46.8002,46.8586,46.7904,46.8099,20000.0
2015-01-08 13:35:00,48.06,48.07,47.97,47.97,13200.0,46.8197,46.8294,46.732,46.732,13200.0
2015-01-08 13:40:00,47.97,47.98,47.91,47.96,11700.0,46.732,46.7417,46.6735,46.7222,11700.0
2015-01-08 13:45:00,47.97,48.01,47.95,48.0,13900.0,46.732,46.7709,46.7125,46.7612,13900.0
2015-01-08 13:50:00,48.0,48.04,47.97,48.03,16300.0,46.7612,46.8002,46.732,46.7904,16300.0
2015-01-08 13:55:00,48.03,48.03,47.92,47.94,40300.0,46.7904,46.7904,46.6833,46.7027,40300.0
2015-01-08 14:00:00,47.95,47.97,47.93,47.95,22600.0,46.7125,46.732,46.693,46.7125,22600.0
2015-01-08 14:05:00,47.96,48.0,47.95,47.98,24900.0,46.7222,46.7612,46.7125,46.7417,24900.0
2015-01-08 14:10:00,47.98,47.99,47.85,47.86,14400.0,46.7417,46.7515,46.6151,46.6248,14400.0
2015-01-08 14:15:00,47.86,47.9,47.85,47.87,24500.0,46.6248,46.6638,46.6151,46.6346,24500.0
2015-01-08 14:20:00,47.87,47.99,47.86,47.95,42300.0,46.6346,46.7515,46.6248,46.7125,42300.0
2015-01-08 14:25:00,47.95,47.97,47.92,47.92,27500.0,46.7125,46.732,46.6833,46.6833,27500.0
2015-01-08 14:30:00,47.92,48.05,47.92,48.03,60400.0,46.6833,46.8099,46.6833,46.7904,60400.0
2015-01-08 14:35:00,48.03,48.11,48.02,48.11,28000.0,46.7904,46.8684,46.7807,46.8684,28000.0
2015-01-08 14:40:00,48.11,48.16,48.05,48.05,20800.0,46.8684,46.9171,46.8099,46.8099,20800.0
2015-01-08 14:45:00,48.05,48.09,48.02,48.04,18900.0,46.8099,46.8489,46.7807,46.8002,18900.0
2015-01-08 14:50:00,48.04,48.04,48.0,48.01,14800.0,46.8002,46.8002,46.7612,46.7709,14800.0
2015-01-08 14:55:00,48.01,48.02,47.98,48.01,13400.0,46.7709,46.7807,46.7417,46.7709,13400.0
2015-01-08 15:00:00,48.01,48.05,48.01,48.05,20900.0,46.7709,46.8099,46.7709,46.8099,20900.0
2015-01-08 15:05:00,48.05,48.07,48.0,48.04,22900.0,46.8099,46.8294,46.7612,46.8002,22900.0
2015-01-08 15:10:00,48.04,48.07,48.01,48.05,25400.0,46.8002,46.8294,46.7709,46.8099,25400.0
2015-01-08 15:15:00,48.05,48.06,47.98,48.01,24500.0,46.8099,46.8197,46.7417,46.7709,24500.0
2015-01-08 15:20:00,48.01,48.04,47.98,47.99,24200.0,46.7709,46.8002,46.7417,46.7515,24200.0
2015-01-08 15:25:00,47.99,48.05,47.98,48.01,49600.0,46.7515,46.8099,46.7417,46.7709,49600.0
2015-01-08 15:30:00,48.01,48.02,47.93,47.93,34800.0,46.7709,46.7807,46.693,46.693,34800.0
2015-01-08 15:35:00,47.94,48.04,47.93,48.0,64600.0,46.7027,46.8002,46.693,46.7612,64600.0
2015-01-08 15:40:00,47.99,47.99,47.91,47.93,66900.0,46.7515,46.7515,46.6735,46.693,66900.0
2015-01-08 15:45:00,47.93,48.02,47.9,48.02,104700.0,46.693,46.7807,46.6638,46.7807,104700.0
2015-01-08 15:50:00,48.02,48.25,48.01,48.11,242400.0,46.7807,47.0047,46.7709,46.8684,242400.0
2015-01-08 15:55:00,48.11,48.17,48.09,48.12,270000.0,46.8684,46.9268,46.8489,46.8781,270000.0
2015-01-09 09:30:00,48.05,48.25,47.74,48.08,59000.0,46.8099,47.0047,46.5079,46.8391,59000.0
2015-01-09 09:35:00,47.97,47.97,47.7,47.87,11400.0,46.732,46.732,46.4689,46.6346,11400.0
2015-01-09 09:40:00,47.88,48.09,47.86,48.01,13300.0,46.6443,46.8489,46.6248,46.7709,13300.0
2015-01-09 09:45:00,48.02,48.06,47.79,47.8,14400.0,46.7807,46.8197,46.5566,46.5664,14400.0
2015-01-09 09:50:00,47.8,48.08,47.77,48.05,11200.0,46.5664,46.8391,46.5371,46.8099,11200.0
2015-01-09 09:55:00,48.09,48.11,47.94,48.03,21000.0,46.8489,46.8684,46.7027,46.7904,21000.0
2015-01-09 10:00:00,48.05,48.09,47.95,48.0,29400.0,46.8099,46.8489,46.7125,46.7612,29400.0
2015-01-09 10:05:00,47.99,48.01,47.82,47.82,29900.0,46.7515,46.7709,46.5858,46.5858,29900.0
2015-01-09 10:10:00,47.86,47.93,47.76,47.81,17200.0,46.6248,46.693,46.5274,46.5761,17200.0
2015-01-09 10:15:00,47.82,47.86,47.76,47.78,25500.0,46.5858,46.6248,46.5274,46.5469,25500.0
2015-01-09 10:20:00,47.8,47.82,47.54,47.61,38600.0,46.5664,46.5858,46.3131,46.3813,38600.0
2015-01-09 10:25:00,47.62,47.62,47.37,47.37,26300.0,46.391,46.391,46.1475,46.1475,26300.0
2015-01-09 10:30:00,47.41,47.42,47.25,47.27,57600.0,46.1864,46.1962,46.0306,46.05,57600.0
2015-01-09 10:35:00,47.27,47.46,47.26,47.46,30700.0,46.05,46.2351,46.0403,46.2351,30700.0
2015-01-09 10:40:00,47.45,47.46,47.38,47.45,25400.0,46.2254,46.2351,46.1572,46.2254,25400.0
2015-01-09 10:45:00,47.45,47.48,47.38,47.38,23400.0,46.2254,46.2546,46.1572,46.1572,23400.0
2015-01-09 10:50:00,47.38,47.57,47.38,47.49,20700.0,46.1572,46.3423,46.1572,46.2644,20700.0
2015-01-09 10:55:00,47.49,47.59,47.46,47.55,20200.0,46.2644,46.3618,46.2351,46.3228,20200.0
2015-01-09 11:00:00,47.53,47.53,47.38,47.39,19300.0,46.3033,46.3033,46.1572,46.1669,19300.0
2015-01-09 11:05:00,47.41,47.54,47.41,47.41,15600.0,46.1864,46.3131,46.1864,46.1864,15600.0
2015-01-09 11:10:00,47.43,47.45,47.28,47.33,13400.0,46.2059,46.2254,46.0598,46.1085,13400.0
2015-01-09 11:15:00,47.32,47.34,47.25,47.28,23100.0,46.0987,46.1182,46.0306,46.0598,23100.0
2015-01-09 11:20:00,47.27,47.28,47.15,47.23,41100.0,46.05,46.0598,45.9331,46.0111,41100.0
2015-01-09 11:25:00,47.23,47.23,47.12,47.17,66300.0,46.0111,46.0111,45.9039,45.9526,66300.0
2015-01-09 11:30:00,47.16,47.27,47.07,47.26,21800.0,45.9429,46.05,45.8552,46.0403,21800.0
2015-01-09 11:35:00,47.25,47.34,47.21,47.3,19600.0,46.0306,46.1182,45.9916,46.0793,19600.0
2015-01-09 11:40:00,47.31,47.34,47.27,47.34,12800.0,46.089,46.1182,46.05,46.1182,12800.0
2015-01-09 11:45:00,47.37,47.4,47.31,47.38,10200.0,46.1475,46.1767,46.089,46.1572,10200.0
2015-01-09 11:50:00,47.36,47.46,47.34,47.43,27100.0,46.1377,46.2351,46.1182,46.2059,27100.0
2015-01-09 11:55:00,47.43,47.47,47.36,47.47,11000.0,46.2059,46.2449,46.1377,46.2449,11000.0
2015-01-09 12:00:00,47.45,47.53,47.43,47.51,4900.0,46.2254,46.3033,46.2059,46.2838,4900.0
2015-01-09 12:05:00,47.49,47.6,47.45,47.59,14000.0,46.2644,46.3715,46.2254,46.3618,14000.0
2015-01-09 12:10:00,47.58,47.63,47.53,47.63,8000.0,46.352,46.4007,46.3033,46.4007,8000.0
2015-01-09 12:15:00,47.6,47.65,47.57,47.63,11000.0,46.3715,46.4202,46.3423,46.4007,11000.0
2015-01-09 12:20:00,47.63,47.65,47.57,47.58,10600.0,46.4007,46.4202,46.3423,46.352,10600.0
2015-01-09 12:25:00,47.57,47.57,47.48,47.56,6500.0,46.3423,46.3423,46.2546,46.3326,6500.0
2015-01-09 12:30:00,47.56,47.62,47.5,47.5,7700.0,46.3326,46.391,46.2741,46.2741,7700.0
2015-01-09 12:35:00,47.49,47.52,47.45,47.47,14300.0,46.2644,46.2936,46.2254,46.2449,14300.0
2015-01-09 12:40:00,47.47,47.5,47.46,47.46,4700.0,46.2449,46.2741,46.2351,46.2351,4700.0
2015-01-09 12:45:00,47.49,47.49,47.43,47.48,13000.0,46.2644,46.2644,46.2059,46.2546,13000.0
2015-01-09 12:50:00,47.49,47.51,47.43,47.48,10600.0,46.2644,46.2838,46.2059,46.2546,10600.0
2015-01-09 12:55:00,47.48,47.56,47.47,47.48,16900.0,46.2546,46.3326,46.2449,46.2546,16900.0
2015-01-09 13:00:00,47.48,47.54,47.44,47.54,16900.0,46.2546,46.3131,46.2157,46.3131,16900.0
2015-01-09 13:05:00,47.53,47.54,47.44,47.47,10500.0,46.3033,46.3131,46.2157,46.2449,10500.0
2015-01-09 13:10:00,47.46,47.61,47.46,47.61,8000.0,46.2351,46.3813,46.2351,46.3813,8000.0
2015-01-09 13:15:00,47.62,47.66,47.58,47.62,9400.0,46.391,46.43,46.352,46.391,9400.0
2015-01-09 13:20:00,47.62,47.64,47.6,47.62,7500.0,46.391,46.4105,46.3715,46.391,7500.0
2015-01-09 13:25:00,47.61,47.64,47.6,47.63,15000.0,46.3813,46.4105,46.3715,46.4007,15000.0
2015-01-09 13:30:00,47.65,47.69,47.63,47.63,8300.0,46.4202,46.4592,46.4007,46.4007,8300.0
2015-01-09 13:35:00,47.62,47.63,47.55,47.56,6800.0,46.391,46.4007,46.3228,46.3326,6800.0
2015-01-09 13:40:00,47.55,47.58,47.49,47.54,12200.0,46.3228,46.352,46.2644,46.3131,12200.0
2015-01-09 13:45:00,47.54,47.6,47.53,47.59,28900.0,46.3131,46.3715,46.3033,46.3618,28900.0
2015-01-09 13:50:00,47.59,47.68,47.58,47.65,11000.0,46.3618,46.4495,46.352,46.4202,11000.0
2015-01-09 13:55:00,47.64,47.67,47.6,47.66,21000.0,46.4105,46.4397,46.3715,46.43,21000.0
2015-01-09 14:00:00,47.66,47.66,47.57,47.65,19700.0,46.43,46.43,46.3423,46.4202,19700.0
2015-01-09 14:05:00,47.66,47.73,47.63,47.71,31500.0,46.43,46.4982,46.4007,46.4787,31500.0
2015-01-09 14:10:00,47.71,47.82,47.7,47.79,28400.0,46.4787,46.5858,46.4689,46.5566,28400.0
2015-01-09 14:15:00,47.8,47.83,47.76,47.8,34200.0,46.5664,46.5956,46.5274,46.5664,34200.0
2015-01-09 14:20:00,47.79,47.79,47.61,47.65,31200.0,46.5566,46.5566,46.3813,46.4202,31200.0
2015-01-09 14:25:00,47.66,47.75,47.6,47.72,27000.0,46.43,46.5177,46.3715,46.4884,27000.0
2015-01-09 14:30:00,47.72,47.75,47.68,47.74,26100.0,46.4884,46.5177,46.4495,46.5079,26100.0
2015-01-09 14:35:00,47.75,47.87,47.74,47.86,27800.0,46.5177,46.6346,46.5079,46.6248,27800.0
2015-01-09 14:40:00,47.86,47.89,47.86,47.88,40500.0,46.6248,46.654,46.6248,46.6443,40500.0
2015-01-09 14:45:00,47.88,47.89,47.77,47.79,47400.0,46.6443,46.654,46.5371,46.5566,47400.0
2015-01-09 14:50:00,47.79,47.87,47.78,47.86,34200.0,46.5566,46.6346,46.5469,46.6248,34200.0
2015-01-09 14:55:00,47.86,47.87,47.79,47.83,18500.0,46.6248,46.6346,46.5566,46.5956,18500.0
2015-01-09 15:00:00,47.82,47.88,47.8,47.87,41800.0,46.5858,46.6443,46.5664,46.6346,41800.0
2015-01-09 15:05:00,47.87,47.97,47.86,47.93,34600.0,46.6346,46.732,46.6248,46.693,34600.0
2015-01-09 15:10:00,47.94,47.98,47.9,47.98,37300.0,46.7027,46.7417,46.6638,46.7417,37300.0
2015-01-09 15:15:00,47.98,47.98,47.85,47.85,46000.0,46.7417,46.7417,46.6151,46.6151,46000.0
2015-01-09 15:20:00,47.87,47.89,47.8,47.81,38300.0,46.6346,46.654,46.5664,46.5761,38300.0
2015-01-09 15:25:00,47.81,47.83,47.69,47.72,44500.0,46.5761,46.5956,46.4592,46.4884,44500.0
2015-01-09 15:30:00,47.73,47.74,47.63,47.69,56900.0,46.4982,46.5079,46.4007,46.4592,56900.0
2015-01-09 15:35:00,47.69,47.72,47.65,47.71,55600.0,46.4592,46.4884,46.4202,46.4787,55600.0
2015-01-09 15:40:00,47.71,47.76,47.67,47.68,55900.0,46.4787,46.5274,46.4397,46.4495,55900.0
2015-01-09 15:45:00,47.68,47.69,47.62,47.65,82300.0,46.4495,46.4592,46.391,46.4202,82300.0
2015-01-09 15:50:00,47.64,47.68,47.57,47.58,81500.0,46.4105,46.4495,46.3423,46.352,81500.0
2015-01-09 15:55:00,47.58,47.59,47.47,47.51,92900.0,46.352,46.3618,46.2449,46.2838,92900.0
2015-01-12 09:30:00,47.55,47.62,47.4,47.48,39400.0,46.3228,46.391,46.1767,46.2546,39400.0
2015-01-12 09:35:00,47.48,47.49,47.18,47.27,17600.0,46.2546,46.2644,45.9624,46.05,17600.0
2015-01-12 09:40:00,47.24,47.24,46.91,46.99,27900.0,46.0208,46.0208,45.6993,45.7773,27900.0
2015-01-12 09:45:00,46.99,47.07,46.83,46.87,22100.0,45.7773,45.8552,45.6214,45.6604,22100.0
2015-01-12 09:50:00,46.84,46.89,46.79,46.83,16500.0,45.6311,45.6798,45.5824,45.6214,16500.0
2015-01-12 09:55:00,46.81,46.81,46.62,46.71,27900.0,45.6019,45.6019,45.4168,45.5045,27900.0
2015-01-12 10:00:00,46.71,46.73,46.51,46.7,42800.0,45.5045,45.524,45.3097,45.4948,42800.0
2015-01-12 10:05:00,46.72,46.89,46.72,46.89,29400.0,45.5142,45.6798,45.5142,45.6798,29400.0
2015-01-12 10:10:00,46.89,46.97,46.81,46.85,30400.0,45.6798,45.7578,45.6019,45.6409,30400.0
2015-01-12 10:15:00,46.86,47.08,46.85,47.08,14700.0,45.6506,45.8649,45.6409,45.8649,14700.0
2015-01-12 10:20:00,47.08,47.11,46.99,47.08,23700.0,45.8649,45.8942,45.7773,45.8649,23700.0
2015-01-12 10:25:00,47.09,47.15,46.94,46.97,53800.0,45.8747,45.9331,45.7286,45.7578,53800.0
2015-01-12 10:30:00,46.95,46.95,46.84,46.86,14600.0,45.7383,45.7383,45.6311,45.6506,14600.0
2015-01-12 10:35:00,46.84,46.87,46.77,46.87,17600.0,45.6311,45.6604,45.5629,45.6604,17600.0
2015-01-12 10:40:00,46.86,47.05,46.83,47.05,18900.0,45.6506,45.8357,45.6214,45.8357,18900.0
2015-01-12 10:45:00,47.05,47.16,47.04,47.08,29600.0,45.8357,45.9429,45.826,45.8649,29600.0
2015-01-12 10:50:00,47.06,47.07,46.96,47.02,14400.0,45.8455,45.8552,45.748,45.8065,14400.0
2015-01-12 10:55:00,47.02,47.11,46.97,47.11,10400.0,45.8065,45.8942,45.7578,45.8942,10400.0
2015-01-12 11:00:00,47.13,47.13,47.02,47.03,30800.0,45.9137,45.9137,45.8065,45.8162,30800.0
2015-01-12 11:05:00,47.03,47.06,46.9,46.93,15800.0,45.8162,45.8455,45.6896,45.7188,15800.0
2015-01-12 11:10:00,46.94,47.02,46.91,46.93,12700.0,45.7286,45.8065,45.6993,45.7188,12700.0
2015-01-12 11:15:00,46.92,47.02,46.88,47.02,40500.0,45.7091,45.8065,45.6701,45.8065,40500.0
2015-01-12 11:20:00,47.02,47.02,46.96,47.0,20400.0,45.8065,45.8065,45.748,45.787,20400.0
2015-01-12 11:25:00,46.98,46.99,46.91,46.94,14200.0,45.7675,45.7773,45.6993,45.7286,14200.0
2015-01-12 11:30:00,46.93,47.0,46.9,46.99,40700.0,45.7188,45.787,45.6896,45.7773,40700.0
2015-01-12 11:35:00,46.96,47.11,46.93,47.06,16200.0,45.748,45.8942,45.7188,45.8455,16200.0
2015-01-12 11:40:00,47.06,47.11,47.03,47.1,13000.0,45.8455,45.8942,45.8162,45.8844,13000.0
2015-01-12 11:45:00,47.1,47.12,46.94,46.94,22400.0,45.8844,45.9039,45.7286,45.7286,22400.0
2015-01-12 11:50:00,46.95,47.01,46.93,46.97,13300.0,45.7383,45.7967,45.7188,45.7578,13300.0
2015-01-12 11:55:00,46.96,47.04,46.95,47.02,9400.0,45.748,45.826,45.7383,45.8065,9400.0
2015-01-12 12:00:00,47.02,47.12,47.02,47.1,17400.0,45.8065,45.9039,45.8065,45.8844,17400.0
2015-01-12 12:05:00,47.11,47.11,47.04,47.08,7700.0,45.8942,45.8942,45.826,45.8649,7700.0
2015-01-12 12:10:00,47.09,47.11,46.96,46.98,10700.0,45.8747,45.8942,45.748,45.7675,10700.0
2015-01-12 12:15:00,46.98,47.1,46.97,47.09,20800.0,45.7675,45.8844,45.7578,45.8747,20800.0
2015-01-12 12:20:00,47.1,47.15,47.07,47.13,18100.0,45.8844,45.9331,45.8552,45.9137,18100.0
2015-01-12 12:25:00,47.14,47.14,47.03,47.06,9400.0,45.9234,45.9234,45.8162,45.8455,9400.0
2015-01-12 12:30:00,47.05,47.09,47.04,47.05,7800.0,45.8357,45.8747,45.826,45.8357,7800.0
2015-01-12 12:35:00,47.06,47.06,47.03,47.06,4200.0,45.8455,45.8455,45.8162,45.8455,4200.0
2015-01-12 12:40:00,47.04,47.04,46.93,46.96,19100.0,45.826,45.826,45.7188,45.748,19100.0
2015-01-12 12:45:00,46.95,46.99,46.93,46.97,13300.0,45.7383,45.7773,45.7188,45.7578,13300.0
2015-01-12 12:50:00,46.95,46.95,46.87,46.9,11900.0,45.7383,45.7383,45.6604,45.6896,11900.0
2015-01-12 12:55:00,46.89,46.93,46.84,46.88,17700.0,45.6798,45.7188,45.6311,45.6701,17700.0
2015-01-12 13:00:00,46.88,46.88,46.82,46.82,27400.0,45.6701,45.6701,45.6117,45.6117,27400.0
2015-01-12 13:05:00,46.81,46.81,46.71,46.76,23300.0,45.6019,45.6019,45.5045,45.5532,23300.0
2015-01-12 13:10:00,46.76,46.79,46.73,46.77,20800.0,45.5532,45.5824,45.524,45.5629,20800.0
2015-01-12 13:15:00,46.78,46.81,46.76,46.76,14300.0,45.5727,45.6019,45.5532,45.5532,14300.0
2015-01-12 13:20:00,46.75,46.76,46.68,46.71,14700.0,45.5435,45.5532,45.4753,45.5045,14700.0
2015-01-12 13:25:00,46.71,46.79,46.71,46.78,18300.0,45.5045,45.5824,45.5045,45.5727,18300.0
2015-01-12 13:30:00,46.78,46.87,46.76,46.86,22600.0,45.5727,45.6604,45.5532,45.6506,22600.0
2015-01-12 13:35:00,46.86,46.94,46.84,46.93,25000.0,45.6506,45.7286,45.6311,45.7188,25000.0
2015-01-12 13:40:00,46.94,46.96,46.91,46.92,15500.0,45.7286,45.748,45.6993,45.7091,15500.0
2015-01-12 13:45:00,46.93,47.0,46.92,46.98,12200.0,45.7188,45.787,45.7091,45.7675,12200.0
2015-01-12 13:50:00,46.99,47.01,46.98,46.99,8700.0,45.7773,45.7967,45.7675,45.7773,8700.0
2015-01-12 13:55:00,46.98,47.0,46.98,46.99,10800.0,45.7675,45.787,45.7675,45.7773,10800.0
2015-01-12 14:00:00,46.99,47.07,46.99,47.01,24300.0,45.7773,45.8552,45.7773,45.7967,24300.0
2015-01-12 14:05:00,47.01,47.03,46.96,47.0,14400.0,45.7967,45.8162,45.748,45.787,14400.0
2015-01-12 14:10:00,47.0,47.07,46.99,47.03,24500.0,45.787,45.8552,45.7773,45.8162,24500.0
2015-01-12 14:15:00,47.01,47.02,46.97,46.98,28400.0,45.7967,45.8065,45.7578,45.7675,28400.0
2015-01-12 14:20:00,46.97,46.98,46.91,46.91,17200.0,45.7578,45.7675,45.6993,45.6993,17200.0
2015-01-12 14:25:00,46.9,46.91,46.83,46.84,16500.0,45.6896,45.6993,45.6214,45.6311,16500.0
2015-01-12 14:30:00,46.84,46.87,46.78,46.83,24200.0,45.6311,45.6604,45.5727,45.6214,24200.0
2015-01-12 14:35:00,46.83,46.87,46.8,46.86,23800.0,45.6214,45.6604,45.5922,45.6506,23800.0
2015-01-12 14:40:00,46.85,46.91,46.85,46.91,11700.0,45.6409,45.6993,45.6409,45.6993,11700.0
2015-01-12 14:45:00,46.91,46.94,46.87,46.94,12700.0,45.6993,45.7286,45.6604,45.7286,12700.0
2015-01-12 14:50:00,46.94,46.95,46.91,46.95,12300.0,45.7286,45.7383,45.6993,45.7383,12300.0
2015-01-12 14:55:00,46.95,46.95,46.88,46.93,27200.0,45.7383,45.7383,45.6701,45.7188,27200.0
2015-01-12 15:00:00,46.94,47.01,46.92,46.98,18900.0,45.7286,45.7967,45.7091,45.7675,18900.0
2015-01-12 15:05:00,46.97,46.98,46.9,46.93,20200.0,45.7578,45.7675,45.6896,45.7188,20200.0
2015-01-12 15:10:00,46.93,47.0,46.93,46.98,15000.0,45.7188,45.787,45.7188,45.7675,15000.0
2015-01-12 15:15:00,46.97,47.08,46.95,47.01,28800.0,45.7578,45.8649,45.7383,45.7967,28800.0
2015-01-12 15:20:00,47.02,47.04,46.97,46.97,47400.0,45.8065,45.826,45.7578,45.7578,47400.0
2015-01-12 15:25:00,46.98,47.0,46.92,46.97,39100.0,45.7675,45.787,45.7091,45.7578,39100.0
2015-01-12 15:30:00,46.97,47.0,46.89,46.9,40200.0,45.7578,45.787,45.6798,45.6896,40200.0
2015-01-12 15:35:00,46.9,46.95,46.87,46.95,34500.0,45.6896,45.7383,45.6604,45.7383,34500.0
2015-01-12 15:40:00,46.95,47.05,46.95,47.03,38600.0,45.7383,45.8357,45.7383,45.8162,38600.0
2015-01-12 15:45:00,47.04,47.18,47.03,47.16,65400.0,45.826,45.9624,45.8162,45.9429,65400.0
2015-01-12 15:50:00,47.16,47.16,47.09,47.13,61000.0,45.9429,45.9429,45.8747,45.9137,61000.0
2015-01-12 15:55:00,47.13,47.15,47.03,47.06,78400.0,45.9137,45.9331,45.8162,45.8455,78400.0
2015-01-13 09:30:00,47.59,47.86,47.44,47.86,36000.0,46.3618,46.6248,46.2157,46.6248,36000.0
2015-01-13 09:35:00,47.86,47.96,47.73,47.73,39400.0,46.6248,46.7222,46.4982,46.4982,39400.0
2015-01-13 09:40:00,47.74,47.97,47.71,47.97,26700.0,46.5079,46.732,46.4787,46.732,26700.0
2015-01-13 09:45:00,47.97,48.11,47.92,48.11,101700.0,46.732,46.8684,46.6833,46.8684,101700.0
2015-01-13 09:50:00,48.12,48.18,47.95,48.03,21800.0,46.8781,46.9366,46.7125,46.7904,21800.0
2015-01-13 09:55:00,48.02,48.06,47.95,48.05,20800.0,46.7807,46.8197,46.7125,46.8099,20800.0
2015-01-13 10:00:00,48.04,48.08,47.9,48.04,56700.0,46.8002,46.8391,46.6638,46.8002,56700.0
2015-01-13 10:05:00,48.01,48.07,47.93,47.97,18100.0,46.7709,46.8294,46.693,46.732,18100.0
2015-01-13 10:10:00,47.97,48.06,47.96,48.01,31800.0,46.732,46.8197,46.7222,46.7709,31800.0
2015-01-13 10:15:00,48.01,48.05,47.95,47.97,24500.0,46.7709,46.8099,46.7125,46.732,24500.0
2015-01-13 10:20:00,47.98,48.0,47.94,47.97,42600.0,46.7417,46.7612,46.7027,46.732,42600.0
2015-01-13 10:25:00,47.96,47.99,47.85,47.88,28800.0,46.7222,46.7515,46.6151,46.6443,28800.0
2015-01-13 10:30:00,47.85,47.89,47.79,47.88,30000.0,46.6151,46.654,46.5566,46.6443,30000.0
2015-01-13 10:35:00,47.88,47.94,47.82,47.84,28800.0,46.6443,46.7027,46.5858,46.6053,28800.0
2015-01-13 10:40:00,47.84,47.91,47.83,47.85,26800.0,46.6053,46.6735,46.5956,46.6151,26800.0
2015-01-13 10:45:00,47.85,47.9,47.8,47.82,19500.0,46.6151,46.6638,46.5664,46.5858,19500.0
2015-01-13 10:50:00,47.82,47.91,47.82,47.85,25000.0,46.5858,46.6735,46.5858,46.6151,25000.0
2015-01-13 10:55:00,47.85,47.87,47.74,47.78,14600.0,46.6151,46.6346,46.5079,46.5469,14600.0
2015-01-13 11:00:00,47.79,47.83,47.68,47.72,36400.0,46.5566,46.5956,46.4495,46.4884,36400.0
2015-01-13 11:05:00,47.72,47.72,47.59,47.6,52200.0,46.4884,46.4884,46.3618,46.3715,52200.0
2015-01-13 11:10:00,47.6,47.65,47.55,47.6,25300.0,46.3715,46.4202,46.3228,46.3715,25300.0
2015-01-13 11:15:00,47.61,47.67,47.54,47.55,30500.0,46.3813,46.4397,46.3131,46.3228,30500.0
2015-01-13 11:20:00,47.55,47.55,47.47,47.5,27800.0,46.3228,46.3228,46.2449,46.2741,27800.0
2015-01-13 11:25:00,47.5,47.61,47.47,47.61,20300.0,46.2741,46.3813,46.2449,46.3813,20300.0
2015-01-13 11:30:00,47.6,47.64,47.4,47.42,30300.0,46.3715,46.4105,46.1767,46.1962,30300.0
2015-01-13 11:35:00,47.43,47.56,47.42,47.55,21600.0,46.2059,46.3326,46.1962,46.3228,21600.0
2015-01-13 11:40:00,47.55,47.57,47.39,47.41,20100.0,46.3228,46.3423,46.1669,46.1864,20100.0
2015-01-13 11:45:00,47.41,47.51,47.41,47.5,16700.0,46.1864,46.2838,46.1864,46.2741,16700.0
2015-01-13 11:50:00,47.49,47.55,47.46,47.46,13200.0,46.2644,46.3228,46.2351,46.2351,13200.0
2015-01-13 11:55:00,47.45,47.46,47.34,47.43,25400.0,46.2254,46.2351,46.1182,46.2059,25400.0
2015-01-13 12:00:00,47.43,47.48,47.33,47.39,23200.0,46.2059,46.2546,46.1085,46.1669,23200.0
2015-01-13 12:05:00,47.39,47.45,47.37,47.41,15900.0,46.1669,46.2254,46.1475,46.1864,15900.0
2015-01-13 12:10:00,47.4,47.4,47.37,47.39,15600.0,46.1767,46.1767,46.1475,46.1669,15600.0
2015-01-13 12:15:00,47.39,47.4,47.37,47.38,16900.0,46.1669,46.1767,46.1475,46.1572,16900.0
2015-01-13 12:20:00,47.38,47.38,47.15,47.19,18900.0,46.1572,46.1572,45.9331,45.9721,18900.0
2015-01-13 12:25:00,47.19,47.31,47.17,47.27,27600.0,45.9721,46.089,45.9526,46.05,27600.0
2015-01-13 12:30:00,47.25,47.26,47.17,47.23,27300.0,46.0306,46.0403,45.9526,46.0111,27300.0
2015-01-13 12:35:00,47.23,47.27,47.14,47.15,18000.0,46.0111,46.05,45.9234,45.9331,18000.0
2015-01-13 12:40:00,47.14,47.22,47.07,47.19,32100.0,45.9234,46.0013,45.8552,45.9721,32100.0
2015-01-13 12:45:00,47.19,47.28,47.18,47.28,14700.0,45.9721,46.0598,45.9624,46.0598,14700.0
2015-01-13 12:50:00,47.28,47.32,47.26,47.27,19800.0,46.0598,46.0987,46.0403,46.05,19800.0
2015-01-13 12:55:00,47.28,47.3,47.21,47.27,13200.0,46.0598,46.0793,45.9916,46.05,13200.0
2015-01-13 13:00:00,47.27,47.35,47.27,47.32,13800.0,46.05,46.128,46.05,46.0987,13800.0
2015-01-13 13:05:00,47.32,47.32,47.26,47.27,18800.0,46.0987,46.0987,46.0403,46.05,18800.0
2015-01-13 13:10:00,47.27,47.37,47.27,47.35,13800.0,46.05,46.1475,46.05,46.128,13800.0
2015-01-13 13:15:00,47.34,47.35,47.23,47.23,13800.0,46.1182,46.128,46.0111,46.0111,13800.0
2015-01-13 13:20:00,47.22,47.22,47.03,47.05,33000.0,46.0013,46.0013,45.8162,45.8357,33000.0
2015-01-13 13:25:00,47.05,47.09,46.9,46.95,33200.0,45.8357,45.8747,45.6896,45.7383,33200.0
2015-01-13 13:30:00,46.95,46.95,46.78,46.85,34200.0,45.7383,45.7383,45.5727,45.6409,34200.0
2015-01-13 13:35:00,46.85,46.9,46.79,46.8,44200.0,45.6409,45.6896,45.5824,45.5922,44200.0
2015-01-13 13:40:00,46.8,46.81,46.71,46.74,29900.0,45.5922,45.6019,45.5045,45.5337,29900.0
2015-01-13 13:45:00,46.74,46.8,46.71,46.76,21400.0,45.5337,45.5922,45.5045,45.5532,21400.0
2015-01-13 13:50:00,46.76,46.79,46.4,46.41,69700.0,45.5532,45.5824,45.2025,45.2122,69700.0
2015-01-13 13:55:00,46.42,46.54,46.4,46.5,39500.0,45.222,45.3389,45.2025,45.2999,39500.0
2015-01-13 14:00:00,46.49,46.51,46.39,46.5,46300.0,45.2902,45.3097,45.1928,45.2999,46300.0
2015-01-13 14:05:00,46.49,46.49,46.31,46.33,53800.0,45.2902,45.2902,45.1148,45.1343,53800.0
2015-01-13 14:10:00,46.36,46.38,46.02,46.18,108800.0,45.1635,45.183,44.8323,44.9882,108800.0
2015-01-13 14:15:00,46.17,46.26,46.11,46.22,53200.0,44.9784,45.0661,44.92,45.0271,53200.0
2015-01-13 14:20:00,46.21,46.28,46.11,46.2,61900.0,45.0174,45.0856,44.92,45.0077,61900.0
2015-01-13 14:25:00,46.2,46.3,46.18,46.27,54800.0,45.0077,45.1051,44.9882,45.0758,54800.0
2015-01-13 14:30:00,46.27,46.31,46.24,46.25,46500.0,45.0758,45.1148,45.0466,45.0564,46500.0
2015-01-13 14:35:00,46.25,46.39,46.25,46.36,42000.0,45.0564,45.1928,45.0564,45.1635,42000.0
2015-01-13 14:40:00,46.36,46.39,46.2,46.27,43800.0,45.1635,45.1928,45.0077,45.0758,43800.0
2015-01-13 14:45:00,46.26,46.29,46.15,46.22,42200.0,45.0661,45.0953,44.9589,45.0271,42200.0
2015-01-13 14:50:00,46.23,46.33,46.23,46.31,24700.0,45.0369,45.1343,45.0369,45.1148,24700.0
2015-01-13 14:55:00,46.3,46.3,46.02,46.05,40500.0,45.1051,45.1051,44.8323,44.8615,40500.0
2015-01-13 15:00:00,46.06,46.2,46.06,46.2,35900.0,44.8713,45.0077,44.8713,45.0077,35900.0
2015-01-13 15:05:00,46.19,46.21,46.09,46.11,52200.0,44.9979,45.0174,44.9005,44.92,52200.0
2015-01-13 15:10:00,46.11,46.35,46.1,46.35,36400.0,44.92,45.1538,44.9102,45.1538,36400.0
2015-01-13 15:15:00,46.35,46.43,46.32,46.33,32700.0,45.1538,45.2317,45.1246,45.1343,32700.0
2015-01-13 15:20:00,46.34,46.35,46.26,46.31,42200.0,45.144,45.1538,45.0661,45.1148,42200.0
2015-01-13 15:25:00,46.3,46.31,46.14,46.16,52300.0,45.1051,45.1148,44.9492,44.9687,52300.0
2015-01-13 15:30:00,46.16,46.4,46.16,46.33,57300.0,44.9687,45.2025,44.9687,45.1343,57300.0
2015-01-13 15:35:00,46.34,46.54,46.28,46.5,55400.0,45.144,45.3389,45.0856,45.2999,55400.0
2015-01-13 15:40:00,46.5,46.58,46.47,46.52,49800.0,45.2999,45.3778,45.2707,45.3194,49800.0
2015-01-13 15:45:00,46.52,46.52,46.37,46.41,68400.0,45.3194,45.3194,45.1733,45.2122,68400.0
2015-01-13 15:50:00,46.4,46.45,46.32,46.38,71900.0,45.2025,45.2512,45.1246,45.183,71900.0
2015-01-13 15:55:00,46.38,46.44,46.33,46.41,105700.0,45.183,45.2415,45.1343,45.2122,105700.0
2015-01-14 09:30:00,45.52,46.02,45.21,46.02,156300.0,44.3452,44.8323,44.0432,44.8323,156300.0
2015-01-14 09:35:00,46.04,46.34,46.04,46.12,66000.0,44.8518,45.144,44.8518,44.9297,66000.0
2015-01-14 09:40:00,46.1,46.14,45.99,46.03,20300.0,44.9102,44.9492,44.8031,44.842,20300.0
2015-01-14 09:45:00,45.99,46.05,45.82,45.98,20300.0,44.8031,44.8615,44.6375,44.7933,20300.0
2015-01-14 09:50:00,45.96,45.98,45.91,45.95,12100.0,44.7738,44.7933,44.7251,44.7641,12100.0
2015-01-14 09:55:00,45.97,46.05,45.92,46.04,9900.0,44.7836,44.8615,44.7349,44.8518,9900.0
2015-01-14 10:00:00,46.04,46.24,46.02,46.24,56600.0,44.8518,45.0466,44.8323,45.0466,56600.0
2015-01-14 10:05:00,46.26,46.54,46.23,46.5,53600.0,45.0661,45.3389,45.0369,45.2999,53600.0
2015-01-14 10:10:00,46.51,46.57,46.41,46.42,44800.0,45.3097,45.3681,45.2122,45.222,44800.0
2015-01-14 10:15:00,46.43,46.49,46.37,46.39,13200.0,45.2317,45.2902,45.1733,45.1928,13200.0
2015-01-14 10:20:00,46.36,46.37,46.25,46.27,21000.0,45.1635,45.1733,45.0564,45.0758,21000.0
2015-01-14 10:25:00,46.27,46.4,46.23,46.4,7200.0,45.0758,45.2025,45.0369,45.2025,7200.0
2015-01-14 10:30:00,46.38,46.4,46.21,46.32,16000.0,45.183,45.2025,45.0174,45.1246,16000.0
2015-01-14 10:35:00,46.34,46.36,46.18,46.2,15700.0,45.144,45.1635,44.9882,45.0077,15700.0
2015-01-14 10:40:00,46.19,46.42,46.18,46.4,17100.0,44.9979,45.222,44.9882,45.2025,17100.0
2015-01-14 10:45:00,46.4,46.47,46.37,46.38,16200.0,45.2025,45.2707,45.1733,45.183,16200.0
2015-01-14 10:50:00,46.38,46.44,46.27,46.27,14500.0,45.183,45.2415,45.0758,45.0758,14500.0
2015-01-14 10:55:00,46.28,46.3,46.19,46.29,21900.0,45.0856,45.1051,44.9979,45.0953,21900.0
2015-01-14 11:00:00,46.3,46.33,46.22,46.29,22900.0,45.1051,45.1343,45.0271,45.0953,22900.0
2015-01-14 11:05:00,46.3,46.35,46.24,46.24,32400.0,45.1051,45.1538,45.0466,45.0466,32400.0
2015-01-14 11:10:00,46.26,46.39,46.25,46.27,24800.0,45.0661,45.1928,45.0564,45.0758,24800.0
2015-01-14 11:15:00,46.27,46.4,46.23,46.37,29800.0,45.0758,45.2025,45.0369,45.1733,29800.0
2015-01-14 11:20:00,46.37,46.51,46.36,46.48,25700.0,45.1733,45.3097,45.1635,45.2804,25700.0
2015-01-14 11:25:00,46.48,46.52,46.44,46.47,16800.0,45.2804,45.3194,45.2415,45.2707,16800.0
2015-01-14 11:30:00,46.47,46.54,46.44,46.5,16800.0,45.2707,45.3389,45.2415,45.2999,16800.0
2015-01-14 11:35:00,46.5,46.63,46.46,46.63,22900.0,45.2999,45.4266,45.2609,45.4266,22900.0
2015-01-14 11:40:00,46.64,46.71,46.61,46.61,28100.0,45.4363,45.5045,45.4071,45.4071,28100.0
2015-01-14 11:45:00,46.62,46.68,46.6,46.63,20400.0,45.4168,45.4753,45.3973,45.4266,20400.0
2015-01-14 11:50:00,46.63,46.68,46.48,46.52,16600.0,45.4266,45.4753,45.2804,45.3194,16600.0
2015-01-14 11:55:00,46.51,46.56,46.46,46.46,13200.0,45.3097,45.3584,45.2609,45.2609,13200.0
2015-01-14 12:00:00,46.47,46.55,46.45,46.54,17300.0,45.2707,45.3486,45.2512,45.3389,17300.0
2015-01-14 12:05:00,46.55,46.55,46.44,46.45,12700.0,45.3486,45.3486,45.2415,45.2512,12700.0
2015-01-14 12:10:00,46.44,46.44,46.28,46.35,14400.0,45.2415,45.2415,45.0856,45.1538,14400.0
2015-01-14 12:15:00,46.36,46.39,46.28,46.3,24900.0,45.1635,45.1928,45.0856,45.1051,24900.0
2015-01-14 12:20:00,46.32,46.41,46.25,46.36,31900.0,45.1246,45.2122,45.0564,45.1635,31900.0
2015-01-14 12:25:00,46.37,46.43,46.37,46.43,17500.0,45.1733,45.2317,45.1733,45.2317,17500.0
2015-01-14 12:30:00,46.45,46.5,46.41,46.47,16100.0,45.2512,45.2999,45.2122,45.2707,16100.0
2015-01-14 12:35:00,46.47,46.56,46.42,46.53,16000.0,45.2707,45.3584,45.222,45.3291,16000.0
2015-01-14 12:40:00,46.53,46.59,46.45,46.45,8500.0,45.3291,45.3876,45.2512,45.2512,8500.0
2015-01-14 12:45:00,46.46,46.51,46.41,46.43,10800.0,45.2609,45.3097,45.2122,45.2317,10800.0
2015-01-14 12:50:00,46.43,46.44,46.36,46.4,12200.0,45.2317,45.2415,45.1635,45.2025,12200.0
2015-01-14 12:55:00,46.4,46.48,46.38,46.46,7100.0,45.2025,45.2804,45.183,45.2609,7100.0
2015-01-14 13:00:00,46.47,46.52,46.44,46.49,9800.0,45.2707,45.3194,45.2415,45.2902,9800.0
2015-01-14 13:05:00,46.5,46.54,46.4,46.4,15100.0,45.2999,45.3389,45.2025,45.2025,15100.0
2015-01-14 13:10:00,46.4,46.43,46.37,46.37,7300.0,45.2025,45.2317,45.1733,45.1733,7300.0
2015-01-14 13:15:00,46.38,46.42,46.32,46.42,11200.0,45.183,45.222,45.1246,45.222,11200.0
2015-01-14 13:20:00,46.41,46.43,46.38,46.39,10800.0,45.2122,45.2317,45.183,45.1928,10800.0
2015-01-14 13:25:00,46.38,46.42,46.37,46.38,6500.0,45.183,45.222,45.1733,45.183,6500.0
2015-01-14 13:30:00,46.37,46.38,46.33,46.35,11400.0,45.1733,45.183,45.1343,45.1538,11400.0
2015-01-14 13:35:00,46.35,46.35,46.27,46.28,10300.0,45.1538,45.1538,45.0758,45.0856,10300.0
2015-01-14 13:40:00,46.29,46.31,46.18,46.18,32800.0,45.0953,45.1148,44.9882,44.9882,32800.0
2015-01-14 13:45:00,46.18,46.27,46.13,46.25,19700.0,44.9882,45.0758,44.9395,45.0564,19700.0
2015-01-14 13:50:00,46.26,46.26,46.14,46.17,21100.0,45.0661,45.0661,44.9492,44.9784,21100.0
2015-01-14 13:55:00,46.19,46.28,46.19,46.28,10700.0,44.9979,45.0856,44.9979,45.0856,10700.0
2015-01-14 14:00:00,46.27,46.43,46.25,46.36,20600.0,45.0758,45.2317,45.0564,45.1635,20600.0
2015-01-14 14:05:00,46.35,46.4,46.3,46.32,19200.0,45.1538,45.2025,45.1051,45.1246,19200.0
2015-01-14 14:10:00,46.31,46.5,46.3,46.5,14400.0,45.1148,45.2999,45.1051,45.2999,14400.0
2015-01-14 14:15:00,46.5,46.65,46.5,46.65,42700.0,45.2999,45.446,45.2999,45.446,42700.0
2015-01-14 14:20:00,46.64,46.66,46.59,46.63,39000.0,45.4363,45.4558,45.3876,45.4266,39000.0
2015-01-14 14:25:00,46.64,46.73,46.59,46.71,36900.0,45.4363,45.524,45.3876,45.5045,36900.0
2015-01-14 14:30:00,46.7,46.79,46.68,46.74,45400.0,45.4948,45.5824,45.4753,45.5337,45400.0
2015-01-14 14:35:00,46.74,46.78,46.72,46.77,75600.0,45.5337,45.5727,45.5142,45.5629,75600.0
2015-01-14 14:40:00,46.76,46.78,46.66,46.67,55300.0,45.5532,45.5727,45.4558,45.4655,55300.0
2015-01-14 14:45:00,46.67,46.7,46.61,46.64,25600.0,45.4655,45.4948,45.4071,45.4363,25600.0
2015-01-14 14:50:00,46.59,46.62,46.53,46.54,19800.0,45.3876,45.4168,45.3291,45.3389,19800.0
2015-01-14 14:55:00,46.53,46.62,46.51,46.58,20200.0,45.3291,45.4168,45.3097,45.3778,20200.0
2015-01-14 15:00:00,46.56,46.72,46.56,46.66,26900.0,45.3584,45.5142,45.3584,45.4558,26900.0
2015-01-14 15:05:00,46.67,46.71,46.63,46.65,25600.0,45.4655,45.5045,45.4266,45.446,25600.0
2015-01-14 15:10:00,46.64,46.66,46.53,46.62,30800.0,45.4363,45.4558,45.3291,45.4168,30800.0
2015-01-14 15:15:00,46.62,46.82,46.62,46.79,42000.0,45.4168,45.6117,45.4168,45.5824,42000.0
2015-01-14 15:20:00,46.79,46.86,46.72,46.78,30500.0,45.5824,45.6506,45.5142,45.5727,30500.0
2015-01-14 15:25:00,46.77,46.82,46.67,46.77,40800.0,45.5629,45.6117,45.4655,45.5629,40800.0
2015-01-14 15:30:00,46.77,46.85,46.65,46.7,65000.0,45.5629,45.6409,45.446,45.4948,65000.0
2015-01-14 15:35:00,46.69,46.74,46.61,46.73,49500.0,45.485,45.5337,45.4071,45.524,49500.0
2015-01-14 15:40:00,46.73,46.83,46.71,46.73,66800.0,45.524,45.6214,45.5045,45.524,66800.0
2015-01-14 15:45:00,46.73,46.84,46.71,46.76,63400.0,45.524,45.6311,45.5045,45.5532,63400.0
2015-01-14 15:50:00,46.77,46.95,46.77,46.86,198300.0,45.5629,45.7383,45.5629,45.6506,198300.0
2015-01-14 15:55:00,46.87,46.93,46.85,46.9,198500.0,45.6604,45.7188,45.6409,45.6896,198500.0
2015-01-15 09:30:00,46.93,46.93,46.39,46.5,70100.0,45.7188,45.7188,45.1928,45.2999,70100.0
2015-01-15 09:35:00,46.5,46.57,46.2,46.34,75900.0,45.2999,45.3681,45.0077,45.144,75900.0
2015-01-15 09:40:00,46.34,46.34,46.05,46.21,31300.0,45.144,45.144,44.8615,45.0174,31300.0
2015-01-15 09:45:00,46.2,46.32,46.1,46.1,72000.0,45.0077,45.1246,44.9102,44.9102,72000.0
2015-01-15 09:50:00,46.1,46.2,46.07,46.12,32500.0,44.9102,45.0077,44.881,44.9297,32500.0
2015-01-15 09:55:00,46.14,46.17,46.03,46.13,45600.0,44.9492,44.9784,44.842,44.9395,45600.0
2015-01-15 10:00:00,46.1,46.29,45.99,46.23,73500.0,44.9102,45.0953,44.8031,45.0369,73500.0
2015-01-15 10:05:00,46.24,46.51,46.22,46.47,47100.0,45.0466,45.3097,45.0271,45.2707,47100.0
2015-01-15 10:10:00,46.45,46.5,46.31,46.46,26900.0,45.2512,45.2999,45.1148,45.2609,26900.0
2015-01-15 10:15:00,46.46,46.67,46.46,46.67,29900.0,45.2609,45.4655,45.2609,45.4655,29900.0
2015-01-15 10:20:00,46.68,46.78,46.61,46.76,17900.0,45.4753,45.5727,45.4071,45.5532,17900.0
2015-01-15 10:25:00,46.77,46.87,46.74,46.8,18100.0,45.5629,45.6604,45.5337,45.5922,18100.0
2015-01-15 10:30:00,46.79,46.98,46.79,46.9,34500.0,45.5824,45.7675,45.5824,45.6896,34500.0
2015-01-15 10:35:00,46.89,46.91,46.78,46.87,35100.0,45.6798,45.6993,45.5727,45.6604,35100.0
2015-01-15 10:40:00,46.85,46.87,46.71,46.79,34500.0,45.6409,45.6604,45.5045,45.5824,34500.0
2015-01-15 10:45:00,46.78,46.89,46.78,46.85,47600.0,45.5727,45.6798,45.5727,45.6409,47600.0
2015-01-15 10:50:00,46.85,46.97,46.85,46.95,55800.0,45.6409,45.7578,45.6409,45.7383,55800.0
2015-01-15 10:55:00,46.95,46.95,46.75,46.78,23900.0,45.7383,45.7383,45.5435,45.5727,23900.0
2015-01-15 11:00:00,46.8,46.87,46.79,46.84,30700.0,45.5922,45.6604,45.5824,45.6311,30700.0
2015-01-15 11:05:00,46.84,46.87,46.77,46.82,28600.0,45.6311,45.6604,45.5629,45.6117,28600.0
2015-01-15 11:10:00,46.82,46.99,46.82,46.97,46900.0,45.6117,45.7773,45.6117,45.7578,46900.0
2015-01-15 11:15:00,46.96,46.96,46.78,46.78,30300.0,45.748,45.748,45.5727,45.5727,30300.0
2015-01-15 11:20:00,46.78,46.78,46.56,46.58,36700.0,45.5727,45.5727,45.3584,45.3778,36700.0
2015-01-15 11:25:00,46.55,46.64,46.55,46.6,21800.0,45.3486,45.4363,45.3486,45.3973,21800.0
2015-01-15 11:30:00,46.6,46.81,46.58,46.8,28200.0,45.3973,45.6019,45.3778,45.5922,28200.0
2015-01-15 11:35:00,46.8,46.8,46.57,46.68,22600.0,45.5922,45.5922,45.3681,45.4753,22600.0
2015-01-15 11:40:00,46.67,46.86,46.66,46.86,24000.0,45.4655,45.6506,45.4558,45.6506,24000.0
2015-01-15 11:45:00,46.83,46.94,46.8,46.86,32700.0,45.6214,45.7286,45.5922,45.6506,32700.0
2015-01-15 11:50:00,46.87,46.88,46.71,46.84,24400.0,45.6604,45.6701,45.5045,45.6311,24400.0
2015-01-15 11:55:00,46.84,46.84,46.73,46.8,12300.0,45.6311,45.6311,45.524,45.5922,12300.0
2015-01-15 12:00:00,46.81,46.9,46.81,46.83,19100.0,45.6019,45.6896,45.6019,45.6214,19100.0
2015-01-15 12:05:00,46.83,46.96,46.82,46.91,18100.0,45.6214,45.748,45.6117,45.6993,18100.0
2015-01-15 12:10:00,46.91,46.98,46.85,46.88,11600.0,45.6993,45.7675,45.6409,45.6701,11600.0
2015-01-15 12:15:00,46.89,46.92,46.78,46.81,14600.0,45.6798,45.7091,45.5727,45.6019,14600.0
2015-01-15 12:20:00,46.79,46.85,46.78,46.8,12400.0,45.5824,45.6409,45.5727,45.5922,12400.0
2015-01-15 12:25:00,46.8,46.93,46.8,46.85,18600.0,45.5922,45.7188,45.5922,45.6409,18600.0
2015-01-15 12:30:00,46.86,46.86,46.71,46.76,20200.0,45.6506,45.6506,45.5045,45.5532,20200.0
2015-01-15 12:35:00,46.78,46.78,46.57,46.62,18300.0,45.5727,45.5727,45.3681,45.4168,18300.0
2015-01-15 12:40:00,46.61,46.64,46.47,46.48,18000.0,45.4071,45.4363,45.2707,45.2804,18000.0
2015-01-15 12:45:00,46.46,46.58,46.42,46.57,39000.0,45.2609,45.3778,45.222,45.3681,39000.0
2015-01-15 12:50:00,46.56,46.71,46.51,46.68,28100.0,45.3584,45.5045,45.3097,45.4753,28100.0
2015-01-15 12:55:00,46.67,46.69,46.59,46.61,20300.0,45.4655,45.485,45.3876,45.4071,20300.0
2015-01-15 13:00:00,46.6,46.7,46.52,46.68,23600.0,45.3973,45.4948,45.3194,45.4753,23600.0
2015-01-15 13:05:00,46.69,46.76,46.63,46.65,22700.0,45.485,45.5532,45.4266,45.446,22700.0
2015-01-15 13:10:00,46.68,46.81,46.68,46.79,13400.0,45.4753,45.6019,45.4753,45.5824,13400.0
2015-01-15 13:15:00,46.79,46.87,46.75,46.79,19300.0,45.5824,45.6604,45.5435,45.5824,19300.0
2015-01-15 13:20:00,46.79,46.82,46.69,46.7,10400.0,45.5824,45.6117,45.485,45.4948,10400.0
2015-01-15 13:25:00,46.7,46.75,46.61,46.61,14800.0,45.4948,45.5435,45.4071,45.4071,14800.0
2015-01-15 13:30:00,46.63,46.66,46.59,46.64,13700.0,45.4266,45.4558,45.3876,45.4363,13700.0
2015-01-15 13:35:00,46.63,46.63,46.53,46.53,12100.0,45.4266,45.4266,45.3291,45.3291,12100.0
2015-01-15 13:40:00,46.54,46.62,46.54,46.56,10300.0,45.3389,45.4168,45.3389,45.3584,10300.0
2015-01-15 13:45:00,46.57,46.65,46.54,46.64,15400.0,45.3681,45.446,45.3389,45.4363,15400.0
2015-01-15 13:50:00,46.64,46.79,46.63,46.75,18400.0,45.4363,45.5824,45.4266,45.5435,18400.0
2015-01-15 13:55:00,46.75,46.75,46.61,46.61,22900.0,45.5435,45.5435,45.4071,45.4071,22900.0
2015-01-15 14:00:00,46.62,46.68,46.57,46.65,28900.0,45.4168,45.4753,45.3681,45.446,28900.0
2015-01-15 14:05:00,46.63,46.72,46.56,46.69,21000.0,45.4266,45.5142,45.3584,45.485,21000.0
2015-01-15 14:10:00,46.69,46.69,46.6,46.68,13800.0,45.485,45.485,45.3973,45.4753,13800.0
2015-01-15 14:15:00,46.69,46.77,46.68,46.74,19200.0,45.485,45.5629,45.4753,45.5337,19200.0
2015-01-15 14:20:00,46.74,46.76,46.66,46.68,23300.0,45.5337,45.5532,45.4558,45.4753,23300.0
2015-01-15 14:25:00,46.69,46.74,46.64,46.65,19200.0,45.485,45.5337,45.4363,45.446,19200.0
2015-01-15 14:30:00,46.64,46.73,46.58,46.72,28900.0,45.4363,45.524,45.3778,45.5142,28900.0
2015-01-15 14:35:00,46.72,46.77,46.65,46.7,21700.0,45.5142,45.5629,45.446,45.4948,21700.0
2015-01-15 14:40:00,46.7,46.76,46.67,46.69,18300.0,45.4948,45.5532,45.4655,45.485,18300.0
2015-01-15 14:45:00,46.69,46.72,46.61,46.61,23000.0,45.485,45.5142,45.4071,45.4071,23000.0
2015-01-15 14:50:00,46.62,46.65,46.55,46.6,18500.0,45.4168,45.446,45.3486,45.3973,18500.0
2015-01-15 14:55:00,46.6,46.72,46.58,46.69,48800.0,45.3973,45.5142,45.3778,45.485,48800.0
2015-01-15 15:00:00,46.68,46.71,46.66,46.67,37000.0,45.4753,45.5045,45.4558,45.4655,37000.0
2015-01-15 15:05:00,46.66,46.69,46.6,46.68,25300.0,45.4558,45.485,45.3973,45.4753,25300.0
2015-01-15 15:10:00,46.68,46.68,46.53,46.55,35700.0,45.4753,45.4753,45.3291,45.3486,35700.0
2015-01-15 15:15:00,46.55,46.62,46.51,46.61,29000.0,45.3486,45.4168,45.3097,45.4071,29000.0
2015-01-15 15:20:00,46.61,46.61,46.54,46.57,26300.0,45.4071,45.4071,45.3389,45.3681,26300.0
2015-01-15 15:25:00,46.58,46.72,46.57,46.69,35300.0,45.3778,45.5142,45.3681,45.485,35300.0
2015-01-15 15:30:00,46.68,46.8,46.61,46.77,46600.0,45.4753,45.5922,45.4071,45.5629,46600.0
2015-01-15 15:35:00,46.76,46.76,46.67,46.72,43800.0,45.5532,45.5532,45.4655,45.5142,43800.0
2015-01-15 15:40:00,46.71,46.74,46.65,46.69,37600.0,45.5045,45.5337,45.446,45.485,37600.0
2015-01-15 15:45:00,46.69,46.71,46.61,46.68,68200.0,45.485,45.5045,45.4071,45.4753,68200.0
2015-01-15 15:50:00,46.68,46.68,46.57,46.59,98500.0,45.4753,45.4753,45.3681,45.3876,98500.0
2015-01-15 15:55:00,46.58,46.69,46.57,46.65,205800.0,45.3778,45.485,45.3681,45.446,205800.0
2015-01-16 09:30:00,46.67,46.99,46.56,46.91,199600.0,45.4655,45.7773,45.3584,45.6993,199600.0
2015-01-16 09:35:00,46.82,46.97,46.8,46.88,28600.0,45.6117,45.7578,45.5922,45.6701,28600.0
2015-01-16 09:40:00,46.92,46.94,46.67,46.67,20000.0,45.7091,45.7286,45.4655,45.4655,20000.0
2015-01-16 09:45:00,46.68,46.7,46.5,46.6,25400.0,45.4753,45.4948,45.2999,45.3973,25400.0
2015-01-16 09:50:00,46.62,46.66,46.41,46.48,18000.0,45.4168,45.4558,45.2122,45.2804,18000.0
2015-01-16 09:55:00,46.49,46.63,46.46,46.52,22600.0,45.2902,45.4266,45.2609,45.3194,22600.0
2015-01-16 10:00:00,46.53,46.79,46.43,46.59,34600.0,45.3291,45.5824,45.2317,45.3876,34600.0
2015-01-16 10:05:00,46.6,46.6,46.37,46.42,23200.0,45.3973,45.3973,45.1733,45.222,23200.0
2015-01-16 10:10:00,46.41,46.47,46.29,46.3,22800.0,45.2122,45.2707,45.0953,45.1051,22800.0
2015-01-16 10:15:00,46.3,46.47,46.26,46.46,43500.0,45.1051,45.2707,45.0661,45.2609,43500.0
2015-01-16 10:20:00,46.45,46.48,46.35,46.45,19500.0,45.2512,45.2804,45.1538,45.2512,19500.0
2015-01-16 10:25:00,46.46,46.63,46.46,46.55,22300.0,45.2609,45.4266,45.2609,45.3486,22300.0
2015-01-16 10:30:00,46.56,46.78,46.56,46.66,26800.0,45.3584,45.5727,45.3584,45.4558,26800.0
2015-01-16 10:35:00,46.67,46.67,46.52,46.58,26700.0,45.4655,45.4655,45.3194,45.3778,26700.0
2015-01-16 10:40:00,46.57,46.84,46.55,46.71,45600.0,45.3681,45.6311,45.3486,45.5045,45600.0
2015-01-16 10:45:00,46.72,46.8,46.66,46.67,37700.0,45.5142,45.5922,45.4558,45.4655,37700.0
2015-01-16 10:50:00,46.66,46.88,46.63,46.86,21700.0,45.4558,45.6701,45.4266,45.6506,21700.0
2015-01-16 10:55:00,46.87,47.0,46.84,46.9,41600.0,45.6604,45.787,45.6311,45.6896,41600.0
2015-01-16 11:00:00,46.9,47.03,46.9,46.94,23700.0,45.6896,45.8162,45.6896,45.7286,23700.0
2015-01-16 11:05:00,46.94,47.04,46.88,47.02,36600.0,45.7286,45.826,45.6701,45.8065,36600.0
2015-01-16 11:10:00,47.04,47.04,46.92,46.98,19200.0,45.826,45.826,45.7091,45.7675,19200.0
2015-01-16 11:15:00,46.98,47.08,46.98,47.01,22400.0,45.7675,45.8649,45.7675,45.7967,22400.0
2015-01-16 11:20:00,47.0,47.02,46.96,46.97,19800.0,45.787,45.8065,45.748,45.7578,19800.0
2015-01-16 11:25:00,46.97,47.01,46.91,46.97,27900.0,45.7578,45.7967,45.6993,45.7578,27900.0
2015-01-16 11:30:00,46.97,47.06,46.97,47.01,18400.0,45.7578,45.8455,45.7578,45.7967,18400.0
2015-01-16 11:35:00,47.02,47.2,47.01,47.19,23600.0,45.8065,45.9818,45.7967,45.9721,23600.0
2015-01-16 11:40:00,47.17,47.25,47.14,47.2,16200.0,45.9526,46.0306,45.9234,45.9818,16200.0
2015-01-16 11:45:00,47.19,47.19,47.06,47.06,29900.0,45.9721,45.9721,45.8455,45.8455,29900.0
2015-01-16 11:50:00,47.05,47.1,47.02,47.08,15500.0,45.8357,45.8844,45.8065,45.8649,15500.0
2015-01-16 11:55:00,47.07,47.23,47.06,47.16,46100.0,45.8552,46.0111,45.8455,45.9429,46100.0
2015-01-16 12:00:00,47.17,47.19,47.06,47.1,51100.0,45.9526,45.9721,45.8455,45.8844,51100.0
2015-01-16 12:05:00,47.1,47.15,47.03,47.05,20000.0,45.8844,45.9331,45.8162,45.8357,20000.0
2015-01-16 12:10:00,47.05,47.18,47.03,47.16,40200.0,45.8357,45.9624,45.8162,45.9429,40200.0
2015-01-16 12:15:00,47.2,47.24,47.17,47.19,13900.0,45.9818,46.0208,45.9526,45.9721,13900.0
2015-01-16 12:20:00,47.18,47.27,47.15,47.26,17500.0,45.9624,46.05,45.9331,46.0403,17500.0
2015-01-16 12:25:00,47.25,47.34,47.22,47.26,23700.0,46.0306,46.1182,46.0013,46.0403,23700.0
2015-01-16 12:30:00,47.25,47.29,47.24,47.29,14400.0,46.0306,46.0695,46.0208,46.0695,14400.0
2015-01-16 12:35:00,47.32,47.33,47.26,47.31,16000.0,46.0987,46.1085,46.0403,46.089,16000.0
2015-01-16 12:40:00,47.32,47.47,47.29,47.41,17500.0,46.0987,46.2449,46.0695,46.1864,17500.0
2015-01-16 12:45:00,47.41,47.42,47.35,47.4,14300.0,46.1864,46.1962,46.128,46.1767,14300.0
2015-01-16 12:50:00,47.4,47.54,47.4,47.47,18700.0,46.1767,46.3131,46.1767,46.2449,18700.0
2015-01-16 12:55:00,47.48,47.52,47.38,47.4,24000.0,46.2546,46.2936,46.1572,46.1767,24000.0
2015-01-16 13:00:00,47.42,47.43,47.3,47.3,11200.0,46.1962,46.2059,46.0793,46.0793,11200.0
2015-01-16 13:05:00,47.31,47.42,47.31,47.39,16900.0,46.089,46.1962,46.089,46.1669,16900.0
2015-01-16 13:10:00,47.4,47.43,47.36,47.37,15100.0,46.1767,46.2059,46.1377,46.1475,15100.0
2015-01-16 13:15:00,47.36,47.39,47.3,47.3,29200.0,46.1377,46.1669,46.0793,46.0793,29200.0
2015-01-16 13:20:00,47.3,47.39,47.29,47.37,27900.0,46.0793,46.1669,46.0695,46.1475,27900.0
2015-01-16 13:25:00,47.37,47.38,47.3,47.34,19400.0,46.1475,46.1572,46.0793,46.1182,19400.0
2015-01-16 13:30:00,47.34,47.37,47.3,47.37,21400.0,46.1182,46.1475,46.0793,46.1475,21400.0
2015-01-16 13:35:00,47.37,47.41,47.35,47.41,14200.0,46.1475,46.1864,46.128,46.1864,14200.0
2015-01-16 13:40:00,47.4,47.41,47.34,47.38,19200.0,46.1767,46.1864,46.1182,46.1572,19200.0
2015-01-16 13:45:00,47.38,47.43,47.34,47.4,16800.0,46.1572,46.2059,46.1182,46.1767,16800.0
2015-01-16 13:50:00,47.41,47.48,47.38,47.47,20700.0,46.1864,46.2546,46.1572,46.2449,20700.0
2015-01-16 13:55:00,47.48,47.53,47.46,47.51,12600.0,46.2546,46.3033,46.2351,46.2838,12600.0
2015-01-16 14:00:00,47.51,47.53,47.47,47.47,15200.0,46.2838,46.3033,46.2449,46.2449,15200.0
2015-01-16 14:05:00,47.47,47.54,47.45,47.47,14900.0,46.2449,46.3131,46.2254,46.2449,14900.0
2015-01-16 14:10:00,47.47,47.53,47.46,47.53,28400.0,46.2449,46.3033,46.2351,46.3033,28400.0
2015-01-16 14:15:00,47.53,47.59,47.53,47.56,18100.0,46.3033,46.3618,46.3033,46.3326,18100.0
2015-01-16 14:20:00,47.55,47.62,47.52,47.6,15100.0,46.3228,46.391,46.2936,46.3715,15100.0
2015-01-16 14:25:00,47.6,47.63,47.53,47.62,25500.0,46.3715,46.4007,46.3033,46.391,25500.0
2015-01-16 14:30:00,47.62,47.65,47.59,47.62,34900.0,46.391,46.4202,46.3618,46.391,34900.0
2015-01-16 14:35:00,47.62,47.66,47.57,47.58,48800.0,46.391,46.43,46.3423,46.352,48800.0
2015-01-16 14:40:00,47.58,47.62,47.56,47.56,26300.0,46.352,46.391,46.3326,46.3326,26300.0
2015-01-16 14:45:00,47.57,47.62,47.57,47.62,23200.0,46.3423,46.391,46.3423,46.391,23200.0
2015-01-16 14:50:00,47.62,47.69,47.61,47.66,21700.0,46.391,46.4592,46.3813,46.43,21700.0
2015-01-16 14:55:00,47.67,47.69,47.64,47.66,40900.0,46.4397,46.4592,46.4105,46.43,40900.0
2015-01-16 15:00:00,47.66,47.68,47.62,47.66,36800.0,46.43,46.4495,46.391,46.43,36800.0
2015-01-16 15:05:00,47.67,47.69,47.64,47.66,33300.0,46.4397,46.4592,46.4105,46.43,33300.0
2015-01-16 15:10:00,47.65,47.73,47.62,47.69,29400.0,46.4202,46.4982,46.391,46.4592,29400.0
2015-01-16 15:15:00,47.69,47.76,47.69,47.74,23400.0,46.4592,46.5274,46.4592,46.5079,23400.0
2015-01-16 15:20:00,47.75,47.81,47.75,47.8,22200.0,46.5177,46.5761,46.5177,46.5664,22200.0
2015-01-16 15:25:00,47.8,47.82,47.76,47.8,30600.0,46.5664,46.5858,46.5274,46.5664,30600.0
2015-01-16 15:30:00,47.79,47.87,47.78,47.85,36400.0,46.5566,46.6346,46.5469,46.6151,36400.0
2015-01-16 15:35:00,47.86,48.04,47.85,48.04,95600.0,46.6248,46.8002,46.6151,46.8002,95600.0
2015-01-16 15:40:00,48.03,48.05,48.0,48.04,25700.0,46.7904,46.8099,46.7612,46.8002,25700.0
2015-01-16 15:45:00,48.05,48.08,48.02,48.02,60100.0,46.8099,46.8391,46.7807,46.7807,60100.0
2015-01-16 15:50:00,48.05,48.13,48.02,48.13,131400.0,46.8099,46.8878,46.7807,46.8878,131400.0
2015-01-16 15:55:00,48.13,48.16,48.08,48.09,186500.0,46.8878,46.9171,46.8391,46.8489,186500.0
2015-01-20 09:30:00,48.25,48.59,48.1,48.38,109700.0,47.0047,47.336,46.8586,47.1314,109700.0
2015-01-20 09:35:00,48.37,48.4,48.22,48.31,43900.0,47.1217,47.1509,46.9755,47.0632,43900.0
2015-01-20 09:40:00,48.3,48.37,48.17,48.32,40200.0,47.0535,47.1217,46.9268,47.0729,40200.0
2015-01-20 09:45:00,48.3,48.43,48.07,48.07,38000.0,47.0535,47.1801,46.8294,46.8294,38000.0
2015-01-20 09:50:00,48.05,48.13,48.0,48.03,34400.0,46.8099,46.8878,46.7612,46.7904,34400.0
2015-01-20 09:55:00,48.06,48.06,47.95,48.02,25200.0,46.8197,46.8197,46.7125,46.7807,25200.0
2015-01-20 10:00:00,48.04,48.07,47.95,48.01,15100.0,46.8002,46.8294,46.7125,46.7709,15100.0
2015-01-20 10:05:00,48.01,48.12,48.0,48.04,42400.0,46.7709,46.8781,46.7612,46.8002,42400.0
2015-01-20 10:10:00,48.05,48.07,47.97,48.02,25900.0,46.8099,46.8294,46.732,46.7807,25900.0
2015-01-20 10:15:00,48.01,48.04,47.79,47.83,34400.0,46.7709,46.8002,46.5566,46.5956,34400.0
2015-01-20 10:20:00,47.83,48.03,47.81,48.02,29100.0,46.5956,46.7904,46.5761,46.7807,29100.0
2015-01-20 10:25:00,48.04,48.13,48.02,48.08,29400.0,46.8002,46.8878,46.7807,46.8391,29400.0
2015-01-20 10:30:00,48.08,48.14,48.01,48.05,24400.0,46.8391,46.8976,46.7709,46.8099,24400.0
2015-01-20 10:35:00,48.06,48.1,48.0,48.0,34000.0,46.8197,46.8586,46.7612,46.7612,34000.0
2015-01-20 10:40:00,48.0,48.0,47.87,47.96,37300.0,46.7612,46.7612,46.6346,46.7222,37300.0
2015-01-20 10:45:00,47.96,48.02,47.93,48.01,30100.0,46.7222,46.7807,46.693,46.7709,30100.0
2015-01-20 10:50:00,48.01,48.01,47.87,47.99,30900.0,46.7709,46.7709,46.6346,46.7515,30900.0
2015-01-20 10:55:00,48.0,48.04,47.85,48.02,41600.0,46.7612,46.8002,46.6151,46.7807,41600.0
2015-01-20 11:00:00,48.02,48.02,47.92,48.01,18600.0,46.7807,46.7807,46.6833,46.7709,18600.0
2015-01-20 11:05:00,48.0,48.12,47.93,48.09,44200.0,46.7612,46.8781,46.693,46.8489,44200.0
2015-01-20 11:10:00,48.08,48.08,47.98,48.07,17800.0,46.8391,46.8391,46.7417,46.8294,17800.0
2015-01-20 11:15:00,48.06,48.07,47.96,48.0,29200.0,46.8197,46.8294,46.7222,46.7612,29200.0
2015-01-20 11:20:00,48.01,48.04,47.93,47.95,37200.0,46.7709,46.8002,46.693,46.7125,37200.0
2015-01-20 11:25:00,47.95,47.95,47.8,47.83,36900.0,46.7125,46.7125,46.5664,46.5956,36900.0
2015-01-20 11:30:00,47.82,47.95,47.81,47.89,34400.0,46.5858,46.7125,46.5761,46.654,34400.0
2015-01-20 11:35:00,47.9,47.93,47.75,47.82,37200.0,46.6638,46.693,46.5177,46.5858,37200.0
2015-01-20 11:40:00,47.82,47.89,47.66,47.72,75900.0,46.5858,46.654,46.43,46.4884,75900.0
2015-01-20 11:45:00,47.73,47.74,47.52,47.52,69000.0,46.4982,46.5079,46.2936,46.2936,69000.0
2015-01-20 11:50:00,47.52,47.66,47.51,47.64,38900.0,46.2936,46.43,46.2838,46.4105,38900.0
2015-01-20 11:55:00,47.65,47.75,47.65,47.75,19000.0,46.4202,46.5177,46.4202,46.5177,19000.0
2015-01-20 12:00:00,47.76,47.82,47.72,47.73,24200.0,46.5274,46.5858,46.4884,46.4982,24200.0
2015-01-20 12:05:00,47.7,47.89,47.67,47.89,15500.0,46.4689,46.654,46.4397,46.654,15500.0
2015-01-20 12:10:00,47.89,47.91,47.82,47.9,23600.0,46.654,46.6735,46.5858,46.6638,23600.0
2015-01-20 12:15:00,47.91,47.92,47.84,47.84,25200.0,46.6735,46.6833,46.6053,46.6053,25200.0
2015-01-20 12:20:00,47.84,47.84,47.78,47.82,21300.0,46.6053,46.6053,46.5469,46.5858,21300.0
2015-01-20 12:25:00,47.82,47.99,47.81,47.98,37500.0,46.5858,46.7515,46.5761,46.7417,37500.0
2015-01-20 12:30:00,47.98,48.0,47.79,47.81,27300.0,46.7417,46.7612,46.5566,46.5761,27300.0
2015-01-20 12:35:00,47.81,47.85,47.75,47.84,26900.0,46.5761,46.6151,46.5177,46.6053,26900.0
2015-01-20 12:40:00,47.85,47.92,47.84,47.89,18900.0,46.6151,46.6833,46.6053,46.654,18900.0
2015-01-20 12:45:00,47.89,47.96,47.88,47.96,27700.0,46.654,46.7222,46.6443,46.7222,27700.0
2015-01-20 12:50:00,47.97,47.98,47.83,47.84,24200.0,46.732,46.7417,46.5956,46.6053,24200.0
2015-01-20 12:55:00,47.84,47.92,47.84,47.9,30900.0,46.6053,46.6833,46.6053,46.6638,30900.0
2015-01-20 13:00:00,47.91,47.95,47.88,47.94,13800.0,46.6735,46.7125,46.6443,46.7027,13800.0
2015-01-20 13:05:00,47.94,47.95,47.82,47.83,29500.0,46.7027,46.7125,46.5858,46.5956,29500.0
2015-01-20 13:10:00,47.82,47.85,47.76,47.77,33300.0,46.5858,46.6151,46.5274,46.5371,33300.0
2015-01-20 13:15:00,47.76,47.84,47.76,47.82,31900.0,46.5274,46.6053,46.5274,46.5858,31900.0
2015-01-20 13:20:00,47.82,47.96,47.81,47.9,50000.0,46.5858,46.7222,46.5761,46.6638,50000.0
2015-01-20 13:25:00,47.91,47.97,47.9,47.95,32800.0,46.6735,46.732,46.6638,46.7125,32800.0
2015-01-20 13:30:00,47.96,47.97,47.9,47.93,38800.0,46.7222,46.732,46.6638,46.693,38800.0
2015-01-20 13:35:00,47.94,47.95,47.91,47.93,19200.0,46.7027,46.7125,46.6735,46.693,19200.0
2015-01-20 13:40:00,47.93,47.94,47.85,47.93,27700.0,46.693,46.7027,46.6151,46.693,27700.0
2015-01-20 13:45:00,47.94,47.97,47.9,47.91,29500.0,46.7027,46.732,46.6638,46.6735,29500.0
2015-01-20 13:50:00,47.91,47.95,47.9,47.93,29100.0,46.6735,46.7125,46.6638,46.693,29100.0
2015-01-20 13:55:00,47.93,47.95,47.93,47.93,18300.0,46.693,46.7125,46.693,46.693,18300.0
2015-01-20 14:00:00,47.93,48.0,47.9,48.0,51200.0,46.693,46.7612,46.6638,46.7612,51200.0
2015-01-20 14:05:00,47.99,48.0,47.92,47.99,40900.0,46.7515,46.7612,46.6833,46.7515,40900.0
2015-01-20 14:10:00,47.98,48.1,47.95,48.09,29000.0,46.7417,46.8586,46.7125,46.8489,29000.0
2015-01-20 14:15:00,48.09,48.1,47.98,48.03,25700.0,46.8489,46.8586,46.7417,46.7904,25700.0
2015-01-20 14:20:00,48.03,48.07,47.97,47.99,27800.0,46.7904,46.8294,46.732,46.7515,27800.0
2015-01-20 14:25:00,47.98,47.99,47.91,47.94,38900.0,46.7417,46.7515,46.6735,46.7027,38900.0
2015-01-20 14:30:00,47.94,48.0,47.93,48.0,144400.0,46.7027,46.7612,46.693,46.7612,144400.0
2015-01-20 14:35:00,47.99,48.0,47.95,47.96,47400.0,46.7515,46.7612,46.7125,46.7222,47400.0
2015-01-20 14:40:00,47.95,48.05,47.95,48.03,112400.0,46.7125,46.8099,46.7125,46.7904,112400.0
2015-01-20 14:45:00,48.02,48.03,48.0,48.02,43300.0,46.7807,46.7904,46.7612,46.7807,43300.0
2015-01-20 14:50:00,48.03,48.03,47.98,47.98,37300.0,46.7904,46.7904,46.7417,46.7417,37300.0
2015-01-20 14:55:00,47.98,48.0,47.94,48.0,38900.0,46.7417,46.7612,46.7027,46.7612,38900.0
2015-01-20 15:00:00,48.0,48.01,47.88,47.92,61500.0,46.7612,46.7709,46.6443,46.6833,61500.0
2015-01-20 15:05:00,47.91,47.99,47.88,47.96,58000.0,46.6735,46.7515,46.6443,46.7222,58000.0
2015-01-20 15:10:00,47.97,48.0,47.9,47.98,46400.0,46.732,46.7612,46.6638,46.7417,46400.0
2015-01-20 15:15:00,47.99,48.0,47.94,48.0,82400.0,46.7515,46.7612,46.7027,46.7612,82400.0
2015-01-20 15:20:00,48.0,48.0,47.89,47.91,51000.0,46.7612,46.7612,46.654,46.6735,51000.0
2015-01-20 15:25:00,47.91,47.95,47.85,47.87,45100.0,46.6735,46.7125,46.6151,46.6346,45100.0
2015-01-20 15:30:00,47.86,47.9,47.78,47.78,63700.0,46.6248,46.6638,46.5469,46.5469,63700.0
2015-01-20 15:35:00,47.79,47.89,47.79,47.88,94800.0,46.5566,46.654,46.5566,46.6443,94800.0
2015-01-20 15:40:00,47.88,47.97,47.87,47.95,78600.0,46.6443,46.732,46.6346,46.7125,78600.0
2015-01-20 15:45:00,47.94,47.99,47.87,47.87,80800.0,46.7027,46.7515,46.6346,46.6346,80800.0
2015-01-20 15:50:00,47.88,47.89,47.74,47.75,107700.0,46.6443,46.654,46.5079,46.5177,107700.0
2015-01-20 15:55:00,47.75,47.84,47.74,47.81,113800.0,46.5177,46.6053,46.5079,46.5761,113800.0
2015-01-21 09:30:00,47.67,47.81,47.29,47.39,34600.0,46.4397,46.5761,46.0695,46.1669,34600.0
2015-01-21 09:35:00,47.46,47.9,47.32,47.78,24100.0,46.2351,46.6638,46.0987,46.5469,24100.0
2015-01-21 09:40:00,47.79,48.0,47.74,47.87,61600.0,46.5566,46.7612,46.5079,46.6346,61600.0
2015-01-21 09:45:00,47.83,47.92,47.72,47.8,66700.0,46.5956,46.6833,46.4884,46.5664,66700.0
2015-01-21 09:50:00,47.82,47.89,47.78,47.82,35000.0,46.5858,46.654,46.5469,46.5858,35000.0
2015-01-21 09:55:00,47.82,47.99,47.82,47.94,27400.0,46.5858,46.7515,46.5858,46.7027,27400.0
2015-01-21 10:00:00,47.95,48.07,47.94,48.02,30400.0,46.7125,46.8294,46.7027,46.7807,30400.0
2015-01-21 10:05:00,48.04,48.09,47.91,47.93,41300.0,46.8002,46.8489,46.6735,46.693,41300.0
2015-01-21 10:10:00,47.94,48.09,47.89,48.07,44000.0,46.7027,46.8489,46.654,46.8294,44000.0
2015-01-21 10:15:00,48.07,48.2,48.07,48.18,35400.0,46.8294,46.956,46.8294,46.9366,35400.0
2015-01-21 10:20:00,48.17,48.17,48.01,48.02,97400.0,46.9268,46.9268,46.7709,46.7807,97400.0
2015-01-21 10:25:00,48.01,48.04,47.97,48.01,220800.0,46.7709,46.8002,46.732,46.7709,220800.0
2015-01-21 10:30:00,48.02,48.1,47.97,48.07,326800.0,46.7807,46.8586,46.732,46.8294,326800.0
2015-01-21 10:35:00,48.06,48.06,47.94,47.97,42100.0,46.8197,46.8197,46.7027,46.732,42100.0
2015-01-21 10:40:00,47.98,48.16,47.97,48.14,187800.0,46.7417,46.9171,46.732,46.8976,187800.0
2015-01-21 10:45:00,48.14,48.35,48.12,48.34,54500.0,46.8976,47.1022,46.8781,47.0924,54500.0
2015-01-21 10:50:00,48.36,48.4,48.23,48.37,140800.0,47.1119,47.1509,46.9853,47.1217,140800.0
2015-01-21 10:55:00,48.39,48.43,48.32,48.38,38000.0,47.1411,47.1801,47.0729,47.1314,38000.0
2015-01-21 11:00:00,48.39,48.48,48.31,48.33,28800.0,47.1411,47.2288,47.0632,47.0827,28800.0
2015-01-21 11:05:00,48.33,48.44,48.32,48.34,20400.0,47.0827,47.1898,47.0729,47.0924,20400.0
2015-01-21 11:10:00,48.34,48.4,48.33,48.4,17300.0,47.0924,47.1509,47.0827,47.1509,17300.0
2015-01-21 11:15:00,48.39,48.39,48.32,48.34,14900.0,47.1411,47.1411,47.0729,47.0924,14900.0
2015-01-21 11:20:00,48.34,48.34,48.23,48.32,22100.0,47.0924,47.0924,46.9853,47.0729,22100.0
2015-01-21 11:25:00,48.32,48.32,48.18,48.22,17600.0,47.0729,47.0729,46.9366,46.9755,17600.0
2015-01-21 11:30:00,48.24,48.28,48.23,48.24,18700.0,46.995,47.034,46.9853,46.995,18700.0
2015-01-21 11:35:00,48.24,48.29,48.21,48.22,25300.0,46.995,47.0437,46.9658,46.9755,25300.0
2015-01-21 11:40:00,48.23,48.24,48.18,48.21,15500.0,46.9853,46.995,46.9366,46.9658,15500.0
2015-01-21 11:45:00,48.22,48.29,48.21,48.24,16600.0,46.9755,47.0437,46.9658,46.995,16600.0
2015-01-21 11:50:00,48.24,48.37,48.24,48.34,19000.0,46.995,47.1217,46.995,47.0924,19000.0
2015-01-21 11:55:00,48.35,48.42,48.34,48.35,14800.0,47.1022,47.1704,47.0924,47.1022,14800.0
2015-01-21 12:00:00,48.34,48.41,48.32,48.37,23500.0,47.0924,47.1606,47.0729,47.1217,23500.0
2015-01-21 12:05:00,48.36,48.42,48.35,48.36,54900.0,47.1119,47.1704,47.1022,47.1119,54900.0
2015-01-21 12:10:00,48.35,48.44,48.34,48.44,17300.0,47.1022,47.1898,47.0924,47.1898,17300.0
2015-01-21 12:15:00,48.45,48.49,48.42,48.45,24300.0,47.1996,47.2386,47.1704,47.1996,24300.0
2015-01-21 12:20:00,48.44,48.47,48.37,48.38,74700.0,47.1898,47.2191,47.1217,47.1314,74700.0
2015-01-21 12:25:00,48.37,48.46,48.36,48.46,46600.0,47.1217,47.2093,47.1119,47.2093,46600.0
2015-01-21 12:30:00,48.46,48.49,48.32,48.32,58100.0,47.2093,47.2386,47.0729,47.0729,58100.0
2015-01-21 12:35:00,48.33,48.35,48.23,48.31,28800.0,47.0827,47.1022,46.9853,47.0632,28800.0
2015-01-21 12:40:00,48.31,48.4,48.28,48.37,142200.0,47.0632,47.1509,47.034,47.1217,142200.0
2015-01-21 12:45:00,48.37,48.4,48.33,48.37,66000.0,47.1217,47.1509,47.0827,47.1217,66000.0
2015-01-21 12:50:00,48.35,48.38,48.2,48.27,26000.0,47.1022,47.1314,46.956,47.0242,26000.0
2015-01-21 12:55:00,48.26,48.37,48.25,48.35,10900.0,47.0145,47.1217,47.0047,47.1022,10900.0
2015-01-21 13:00:00,48.36,48.4,48.31,48.37,24400.0,47.1119,47.1509,47.0632,47.1217,24400.0
2015-01-21 13:05:00,48.37,48.4,48.33,48.38,23100.0,47.1217,47.1509,47.0827,47.1314,23100.0
2015-01-21 13:10:00,48.38,48.41,48.3,48.39,24200.0,47.1314,47.1606,47.0535,47.1411,24200.0
2015-01-21 13:15:00,48.4,48.41,48.35,48.4,26700.0,47.1509,47.1606,47.1022,47.1509,26700.0
2015-01-21 13:20:00,48.4,48.4,48.36,48.4,45500.0,47.1509,47.1509,47.1119,47.1509,45500.0
2015-01-21 13:25:00,48.4,48.4,48.27,48.3,32400.0,47.1509,47.1509,47.0242,47.0535,32400.0
2015-01-21 13:30:00,48.3,48.3,48.2,48.22,32300.0,47.0535,47.0535,46.956,46.9755,32300.0
2015-01-21 13:35:00,48.22,48.26,48.16,48.19,23600.0,46.9755,47.0145,46.9171,46.9463,23600.0
2015-01-21 13:40:00,48.18,48.23,48.15,48.22,15400.0,46.9366,46.9853,46.9073,46.9755,15400.0
2015-01-21 13:45:00,48.22,48.25,48.14,48.15,15800.0,46.9755,47.0047,46.8976,46.9073,15800.0
2015-01-21 13:50:00,48.14,48.19,48.12,48.13,20800.0,46.8976,46.9463,46.8781,46.8878,20800.0
2015-01-21 13:55:00,48.14,48.18,48.08,48.13,72000.0,46.8976,46.9366,46.8391,46.8878,72000.0
2015-01-21 14:00:00,48.13,48.17,48.06,48.17,21500.0,46.8878,46.9268,46.8197,46.9268,21500.0
2015-01-21 14:05:00,48.17,48.18,48.09,48.12,14900.0,46.9268,46.9366,46.8489,46.8781,14900.0
2015-01-21 14:10:00,48.12,48.18,48.06,48.12,29800.0,46.8781,46.9366,46.8197,46.8781,29800.0
2015-01-21 14:15:00,48.12,48.15,48.06,48.08,86100.0,46.8781,46.9073,46.8197,46.8391,86100.0
2015-01-21 14:20:00,48.09,48.14,48.06,48.06,37000.0,46.8489,46.8976,46.8197,46.8197,37000.0
2015-01-21 14:25:00,48.06,48.11,48.04,48.1,21000.0,46.8197,46.8684,46.8002,46.8586,21000.0
2015-01-21 14:30:00,48.09,48.11,48.07,48.09,28600.0,46.8489,46.8684,46.8294,46.8489,28600.0
2015-01-21 14:35:00,48.09,48.11,48.05,48.07,29500.0,46.8489,46.8684,46.8099,46.8294,29500.0
2015-01-21 14:40:00,48.07,48.11,48.04,48.09,77100.0,46.8294,46.8684,46.8002,46.8489,77100.0
2015-01-21 14:45:00,48.1,48.15,48.07,48.15,69500.0,46.8586,46.9073,46.8294,46.9073,69500.0
2015-01-21 14:50:00,48.14,48.15,48.08,48.08,45100.0,46.8976,46.9073,46.8391,46.8391,45100.0
2015-01-21 14:55:00,48.09,48.13,48.07,48.1,36200.0,46.8489,46.8878,46.8294,46.8586,36200.0
2015-01-21 15:00:00,48.1,48.14,48.06,48.07,26600.0,46.8586,46.8976,46.8197,46.8294,26600.0
2015-01-21 15:05:00,48.08,48.1,48.0,48.0,22100.0,46.8391,46.8586,46.7612,46.7612,22100.0
2015-01-21 15:10:00,47.99,48.04,47.96,48.0,48400.0,46.7515,46.8002,46.7222,46.7612,48400.0
2015-01-21 15:15:00,48.01,48.08,47.98,48.05,39300.0,46.7709,46.8391,46.7417,46.8099,39300.0
2015-01-21 15:20:00,48.05,48.07,48.02,48.06,41900.0,46.8099,46.8294,46.7807,46.8197,41900.0
2015-01-21 15:25:00,48.05,48.07,48.01,48.04,41000.0,46.8099,46.8294,46.7709,46.8002,41000.0
2015-01-21 15:30:00,48.04,48.11,48.02,48.1,56100.0,46.8002,46.8684,46.7807,46.8586,56100.0
2015-01-21 15:35:00,48.1,48.13,48.08,48.09,41700.0,46.8586,46.8878,46.8391,46.8489,41700.0
2015-01-21 15:40:00,48.1,48.12,48.06,48.07,41400.0,46.8586,46.8781,46.8197,46.8294,41400.0
2015-01-21 15:45:00,48.07,48.13,48.06,48.12,41200.0,46.8294,46.8878,46.8197,46.8781,41200.0
2015-01-21 15:50:00,48.11,48.12,48.05,48.09,89500.0,46.8684,46.8781,46.8099,46.8489,89500.0
2015-01-21 15:55:00,48.09,48.1,48.06,48.08,98300.0,46.8489,46.8586,46.8197,46.8391,98300.0
2015-01-22 09:30:00,48.34,48.96,48.21,48.66,79400.0,47.0924,47.6964,46.9658,47.4042,79400.0
2015-01-22 09:35:00,48.63,48.63,48.28,48.4,24600.0,47.3749,47.3749,47.034,47.1509,24600.0
2015-01-22 09:40:00,48.35,48.41,48.12,48.28,39900.0,47.1022,47.1606,46.8781,47.034,39900.0
2015-01-22 09:45:00,48.29,48.41,47.92,48.1,41800.0,47.0437,47.1606,46.6833,46.8586,41800.0
2015-01-22 09:50:00,48.1,48.23,48.04,48.22,20600.0,46.8586,46.9853,46.8002,46.9755,20600.0
2015-01-22 09:55:00,48.18,48.28,48.06,48.22,18900.0,46.9366,47.034,46.8197,46.9755,18900.0
2015-01-22 10:00:00,48.21,48.37,48.21,48.31,16400.0,46.9658,47.1217,46.9658,47.0632,16400.0
2015-01-22 10:05:00,48.29,48.4,48.17,48.27,33800.0,47.0437,47.1509,46.9268,47.0242,33800.0
2015-01-22 10:10:00,48.25,48.26,48.15,48.24,146100.0,47.0047,47.0145,46.9073,46.995,146100.0
2015-01-22 10:15:00,48.23,48.48,48.21,48.46,37100.0,46.9853,47.2288,46.9658,47.2093,37100.0
2015-01-22 10:20:00,48.48,48.57,48.45,48.46,47400.0,47.2288,47.3165,47.1996,47.2093,47400.0
2015-01-22 10:25:00,48.46,48.49,48.37,48.43,34000.0,47.2093,47.2386,47.1217,47.1801,34000.0
2015-01-22 10:30:00,48.45,48.57,48.44,48.51,17200.0,47.1996,47.3165,47.1898,47.258,17200.0
2015-01-22 10:35:00,48.5,48.59,48.49,48.57,71100.0,47.2483,47.336,47.2386,47.3165,71100.0
2015-01-22 10:40:00,48.54,48.63,48.54,48.63,31600.0,47.2873,47.3749,47.2873,47.3749,31600.0
2015-01-22 10:45:00,48.64,48.73,48.58,48.68,90800.0,47.3847,47.4724,47.3262,47.4236,90800.0
2015-01-22 10:50:00,48.69,48.73,48.66,48.71,18800.0,47.4334,47.4724,47.4042,47.4529,18800.0
2015-01-22 10:55:00,48.73,48.86,48.72,48.85,32300.0,47.4724,47.599,47.4626,47.5893,32300.0
2015-01-22 11:00:00,48.83,48.87,48.78,48.79,30500.0,47.5698,47.6087,47.5211,47.5308,30500.0
2015-01-22 11:05:00,48.78,48.79,48.67,48.69,21200.0,47.5211,47.5308,47.4139,47.4334,21200.0
2015-01-22 11:10:00,48.67,48.73,48.65,48.73,23500.0,47.4139,47.4724,47.3944,47.4724,23500.0
2015-01-22 11:15:00,48.73,48.73,48.65,48.71,15900.0,47.4724,47.4724,47.3944,47.4529,15900.0
2015-01-22 11:20:00,48.71,48.8,48.68,48.78,20300.0,47.4529,47.5406,47.4236,47.5211,20300.0
2015-01-22 11:25:00,48.77,48.81,48.71,48.73,19300.0,47.5113,47.5503,47.4529,47.4724,19300.0
2015-01-22 11:30:00,48.73,48.78,48.63,48.69,21000.0,47.4724,47.5211,47.3749,47.4334,21000.0
2015-01-22 11:35:00,48.7,48.77,48.65,48.74,18100.0,47.4431,47.5113,47.3944,47.4821,18100.0
2015-01-22 11:40:00,48.74,48.78,48.63,48.63,11600.0,47.4821,47.5211,47.3749,47.3749,11600.0
2015-01-22 11:45:00,48.64,48.69,48.55,48.55,27100.0,47.3847,47.4334,47.297,47.297,27100.0
2015-01-22 11:50:00,48.56,48.6,48.53,48.59,13300.0,47.3067,47.3457,47.2775,47.336,13300.0
2015-01-22 11:55:00,48.58,48.64,48.58,48.62,14100.0,47.3262,47.3847,47.3262,47.3652,14100.0
2015-01-22 12:00:00,48.63,48.66,48.58,48.63,23000.0,47.3749,47.4042,47.3262,47.3749,23000.0
2015-01-22 12:05:00,48.65,48.68,48.55,48.58,18900.0,47.3944,47.4236,47.297,47.3262,18900.0
2015-01-22 12:10:00,48.59,48.68,48.57,48.63,20500.0,47.336,47.4236,47.3165,47.3749,20500.0
2015-01-22 12:15:00,48.61,48.64,48.6,48.61,11500.0,47.3555,47.3847,47.3457,47.3555,11500.0
2015-01-22 12:20:00,48.62,48.69,48.62,48.67,11700.0,47.3652,47.4334,47.3652,47.4139,11700.0
2015-01-22 12:25:00,48.67,48.72,48.66,48.72,9800.0,47.4139,47.4626,47.4042,47.4626,9800.0
2015-01-22 12:30:00,48.72,48.74,48.65,48.69,18900.0,47.4626,47.4821,47.3944,47.4334,18900.0
2015-01-22 12:35:00,48.7,48.74,48.69,48.69,14600.0,47.4431,47.4821,47.4334,47.4334,14600.0
2015-01-22 12:40:00,48.69,48.71,48.66,48.69,14200.0,47.4334,47.4529,47.4042,47.4334,14200.0
2015-01-22 12:45:00,48.71,48.73,48.66,48.68,10600.0,47.4529,47.4724,47.4042,47.4236,10600.0
2015-01-22 12:50:00,48.69,48.69,48.58,48.62,11400.0,47.4334,47.4334,47.3262,47.3652,11400.0
2015-01-22 12:55:00,48.63,48.67,48.6,48.67,41700.0,47.3749,47.4139,47.3457,47.4139,41700.0
2015-01-22 13:00:00,48.67,48.75,48.63,48.74,10100.0,47.4139,47.4918,47.3749,47.4821,10100.0
2015-01-22 13:05:00,48.74,48.75,48.68,48.69,18200.0,47.4821,47.4918,47.4236,47.4334,18200.0
2015-01-22 13:10:00,48.7,48.76,48.69,48.72,26600.0,47.4431,47.5016,47.4334,47.4626,26600.0
2015-01-22 13:15:00,48.73,48.76,48.67,48.7,17200.0,47.4724,47.5016,47.4139,47.4431,17200.0
2015-01-22 13:20:00,48.69,48.78,48.68,48.78,17100.0,47.4334,47.5211,47.4236,47.5211,17100.0
2015-01-22 13:25:00,48.76,48.78,48.68,48.74,34000.0,47.5016,47.5211,47.4236,47.4821,34000.0
2015-01-22 13:30:00,48.75,48.79,48.72,48.73,26000.0,47.4918,47.5308,47.4626,47.4724,26000.0
2015-01-22 13:35:00,48.74,48.78,48.7,48.76,25100.0,47.4821,47.5211,47.4431,47.5016,25100.0
2015-01-22 13:40:00,48.76,48.83,48.74,48.77,30200.0,47.5016,47.5698,47.4821,47.5113,30200.0
2015-01-22 13:45:00,48.77,48.84,48.73,48.82,81700.0,47.5113,47.5795,47.4724,47.56,81700.0
2015-01-22 13:50:00,48.82,48.88,48.8,48.83,137300.0,47.56,47.6185,47.5406,47.5698,137300.0
2015-01-22 13:55:00,48.83,48.83,48.75,48.82,24200.0,47.5698,47.5698,47.4918,47.56,24200.0
2015-01-22 14:00:00,48.83,48.93,48.83,48.92,22000.0,47.5698,47.6672,47.5698,47.6575,22000.0
2015-01-22 14:05:00,48.91,48.91,48.8,48.87,22000.0,47.6477,47.6477,47.5406,47.6087,22000.0
2015-01-22 14:10:00,48.88,48.97,48.86,48.97,18300.0,47.6185,47.7062,47.599,47.7062,18300.0
2015-01-22 14:15:00,48.98,49.0,48.94,48.97,47400.0,47.7159,47.7354,47.6769,47.7062,47400.0
2015-01-22 14:20:00,48.97,48.97,48.9,48.93,22100.0,47.7062,47.7062,47.638,47.6672,22100.0
2015-01-22 14:25:00,48.94,49.0,48.9,48.92,27500.0,47.6769,47.7354,47.638,47.6575,27500.0
2015-01-22 14:30:00,48.94,49.05,48.94,49.03,38600.0,47.6769,47.7841,47.6769,47.7646,38600.0
2015-01-22 14:35:00,49.04,49.11,49.04,49.1,22700.0,47.7744,47.8426,47.7744,47.8328,22700.0
2015-01-22 14:40:00,49.1,49.11,48.97,49.01,92700.0,47.8328,47.8426,47.7062,47.7451,92700.0
2015-01-22 14:45:00,49.01,49.14,49.01,49.1,29800.0,47.7451,47.8718,47.7451,47.8328,29800.0
2015-01-22 14:50:00,49.11,49.22,49.09,49.22,26200.0,47.8426,47.9497,47.8231,47.9497,26200.0
2015-01-22 14:55:00,49.23,49.27,49.16,49.2,58100.0,47.9595,47.9984,47.8913,47.9302,58100.0
2015-01-22 15:00:00,49.21,49.28,49.15,49.22,51300.0,47.94,48.0082,47.8815,47.9497,51300.0
2015-01-22 15:05:00,49.23,49.31,49.2,49.26,53600.0,47.9595,48.0374,47.9302,47.9887,53600.0
2015-01-22 15:10:00,49.27,49.31,49.24,49.29,40500.0,47.9984,48.0374,47.9692,48.0179,40500.0
2015-01-22 15:15:00,49.3,49.36,49.28,49.35,30200.0,48.0276,48.0861,48.0082,48.0764,30200.0
2015-01-22 15:20:00,49.35,49.4,49.31,49.31,45800.0,48.0764,48.1251,48.0374,48.0374,45800.0
2015-01-22 15:25:00,49.3,49.39,49.29,49.38,40800.0,48.0276,48.1153,48.0179,48.1056,40800.0
2015-01-22 15:30:00,49.37,49.4,49.29,49.36,108200.0,48.0958,48.1251,48.0179,48.0861,108200.0
2015-01-22 15:35:00,49.36,49.37,49.25,49.32,98100.0,48.0861,48.0958,47.9789,48.0471,98100.0
2015-01-22 15:40:00,49.33,49.33,49.27,49.3,67600.0,48.0569,48.0569,47.9984,48.0276,67600.0
2015-01-22 15:45:00,49.3,49.32,49.27,49.29,81600.0,48.0276,48.0471,47.9984,48.0179,81600.0
2015-01-22 15:50:00,49.28,49.31,49.28,49.29,125700.0,48.0082,48.0374,48.0082,48.0179,125700.0
2015-01-22 15:55:00,49.29,49.38,49.28,49.36,184800.0,48.0179,48.1056,48.0082,48.0861,184800.0
2015-01-23 09:30:00,49.43,49.99,49.33,49.96,114700.0,48.1543,48.6998,48.0569,48.6706,114700.0
2015-01-23 09:35:00,49.96,50.21,49.92,50.18,168500.0,48.6706,48.9142,48.6316,48.8849,168500.0
2015-01-23 09:40:00,50.18,50.21,50.09,50.12,49000.0,48.8849,48.9142,48.7973,48.8265,49000.0
2015-01-23 09:45:00,50.11,50.41,50.11,50.22,85400.0,48.8167,49.109,48.8167,48.9239,85400.0
2015-01-23 09:50:00,50.22,50.36,50.15,50.26,47400.0,48.9239,49.0603,48.8557,48.9629,47400.0
2015-01-23 09:55:00,50.28,50.4,50.27,50.4,27300.0,48.9824,49.0993,48.9726,49.0993,27300.0
2015-01-23 10:00:00,50.39,50.39,50.15,50.15,79500.0,49.0895,49.0895,48.8557,48.8557,79500.0
2015-01-23 10:05:00,50.15,50.3,50.15,50.18,48600.0,48.8557,49.0018,48.8557,48.8849,48600.0
2015-01-23 10:10:00,50.18,50.18,49.91,49.92,73000.0,48.8849,48.8849,48.6219,48.6316,73000.0
2015-01-23 10:15:00,49.92,49.99,49.87,49.96,25600.0,48.6316,48.6998,48.5829,48.6706,25600.0
2015-01-23 10:20:00,49.96,50.04,49.95,50.0,36000.0,48.6706,48.7486,48.6609,48.7096,36000.0
2015-01-23 10:25:00,50.0,50.04,49.92,49.92,63400.0,48.7096,48.7486,48.6316,48.6316,63400.0
2015-01-23 10:30:00,49.91,49.94,49.78,49.8,40700.0,48.6219,48.6511,48.4953,48.5147,40700.0
2015-01-23 10:35:00,49.79,49.81,49.69,49.71,27700.0,48.505,48.5245,48.4076,48.4271,27700.0
2015-01-23 10:40:00,49.71,49.72,49.62,49.72,25500.0,48.4271,48.4368,48.3394,48.4368,25500.0
2015-01-23 10:45:00,49.72,49.87,49.72,49.87,32900.0,48.4368,48.5829,48.4368,48.5829,32900.0
2015-01-23 10:50:00,49.87,50.0,49.81,49.97,27000.0,48.5829,48.7096,48.5245,48.6804,27000.0
2015-01-23 10:55:00,49.98,50.05,49.91,49.91,46400.0,48.6901,48.7583,48.6219,48.6219,46400.0
2015-01-23 11:00:00,49.93,50.04,49.93,50.01,64000.0,48.6414,48.7486,48.6414,48.7193,64000.0
2015-01-23 11:05:00,50.0,50.02,49.94,49.99,32400.0,48.7096,48.7291,48.6511,48.6998,32400.0
2015-01-23 11:10:00,50.0,50.0,49.89,49.91,31900.0,48.7096,48.7096,48.6024,48.6219,31900.0
2015-01-23 11:15:00,49.91,49.98,49.91,49.95,27400.0,48.6219,48.6901,48.6219,48.6609,27400.0
2015-01-23 11:20:00,49.95,50.0,49.93,49.94,36800.0,48.6609,48.7096,48.6414,48.6511,36800.0
2015-01-23 11:25:00,49.94,50.01,49.92,50.01,20000.0,48.6511,48.7193,48.6316,48.7193,20000.0
2015-01-23 11:30:00,50.01,50.01,49.94,50.0,22500.0,48.7193,48.7193,48.6511,48.7096,22500.0
2015-01-23 11:35:00,50.0,50.01,49.92,49.96,28000.0,48.7096,48.7193,48.6316,48.6706,28000.0
2015-01-23 11:40:00,49.95,49.99,49.95,49.99,22600.0,48.6609,48.6998,48.6609,48.6998,22600.0
2015-01-23 11:45:00,49.99,50.02,49.96,49.98,31400.0,48.6998,48.7291,48.6706,48.6901,31400.0
2015-01-23 11:50:00,49.99,49.99,49.8,49.8,57700.0,48.6998,48.6998,48.5147,48.5147,57700.0
2015-01-23 11:55:00,49.8,49.86,49.79,49.86,28200.0,48.5147,48.5732,48.505,48.5732,28200.0
2015-01-23 12:00:00,49.86,49.97,49.85,49.97,51900.0,48.5732,48.6804,48.5635,48.6804,51900.0
2015-01-23 12:05:00,49.98,50.0,49.94,49.97,32800.0,48.6901,48.7096,48.6511,48.6804,32800.0
2015-01-23 12:10:00,49.98,50.01,49.95,50.0,53500.0,48.6901,48.7193,48.6609,48.7096,53500.0
2015-01-23 12:15:00,50.0,50.03,49.97,50.0,71300.0,48.7096,48.7388,48.6804,48.7096,71300.0
2015-01-23 12:20:00,50.0,50.04,49.96,50.04,25500.0,48.7096,48.7486,48.6706,48.7486,25500.0
2015-01-23 12:25:00,50.03,50.11,50.02,50.08,38600.0,48.7388,48.8167,48.7291,48.7875,38600.0
2015-01-23 12:30:00,50.08,50.13,50.06,50.1,23300.0,48.7875,48.8362,48.768,48.807,23300.0
2015-01-23 12:35:00,50.09,50.1,50.0,50.05,32600.0,48.7973,48.807,48.7096,48.7583,32600.0
2015-01-23 12:40:00,50.05,50.07,49.99,50.03,36300.0,48.7583,48.7778,48.6998,48.7388,36300.0
2015-01-23 12:45:00,50.04,50.06,49.99,50.0,20000.0,48.7486,48.768,48.6998,48.7096,20000.0
2015-01-23 12:50:00,50.01,50.08,50.0,50.02,25600.0,48.7193,48.7875,48.7096,48.7291,25600.0
2015-01-23 12:55:00,50.02,50.02,49.92,50.0,180900.0,48.7291,48.7291,48.6316,48.7096,180900.0
2015-01-23 13:00:00,50.0,50.0,49.94,49.97,131800.0,48.7096,48.7096,48.6511,48.6804,131800.0
2015-01-23 13:05:00,49.96,50.01,49.95,50.0,122500.0,48.6706,48.7193,48.6609,48.7096,122500.0
2015-01-23 13:10:00,50.0,50.08,49.99,50.08,36600.0,48.7096,48.7875,48.6998,48.7875,36600.0
2015-01-23 13:15:00,50.08,50.11,50.04,50.08,42100.0,48.7875,48.8167,48.7486,48.7875,42100.0
2015-01-23 13:20:00,50.08,50.08,49.97,49.98,48500.0,48.7875,48.7875,48.6804,48.6901,48500.0
2015-01-23 13:25:00,49.98,49.99,49.94,49.96,22700.0,48.6901,48.6998,48.6511,48.6706,22700.0
2015-01-23 13:30:00,49.96,50.03,49.96,49.99,28200.0,48.6706,48.7388,48.6706,48.6998,28200.0
2015-01-23 13:35:00,50.0,50.05,49.98,50.05,36700.0,48.7096,48.7583,48.6901,48.7583,36700.0
2015-01-23 13:40:00,50.05,50.06,50.02,50.05,47100.0,48.7583,48.768,48.7291,48.7583,47100.0
2015-01-23 13:45:00,50.04,50.07,49.98,50.06,56100.0,48.7486,48.7778,48.6901,48.768,56100.0
2015-01-23 13:50:00,50.05,50.06,49.99,50.04,40200.0,48.7583,48.768,48.6998,48.7486,40200.0
2015-01-23 13:55:00,50.03,50.04,49.98,50.04,47800.0,48.7388,48.7486,48.6901,48.7486,47800.0
2015-01-23 14:00:00,50.04,50.06,49.99,50.01,42000.0,48.7486,48.768,48.6998,48.7193,42000.0
2015-01-23 14:05:00,50.0,50.01,49.93,50.0,45400.0,48.7096,48.7193,48.6414,48.7096,45400.0
2015-01-23 14:10:00,50.0,50.02,49.99,50.01,22000.0,48.7096,48.7291,48.6998,48.7193,22000.0
2015-01-23 14:15:00,50.0,50.01,49.96,50.0,45400.0,48.7096,48.7193,48.6706,48.7096,45400.0
2015-01-23 14:20:00,50.01,50.01,49.99,50.01,72700.0,48.7193,48.7193,48.6998,48.7193,72700.0
2015-01-23 14:25:00,50.01,50.07,49.99,50.06,46300.0,48.7193,48.7778,48.6998,48.768,46300.0
2015-01-23 14:30:00,50.05,50.06,50.0,50.05,51100.0,48.7583,48.768,48.7096,48.7583,51100.0
2015-01-23 14:35:00,50.04,50.05,49.98,50.0,60500.0,48.7486,48.7583,48.6901,48.7096,60500.0
2015-01-23 14:40:00,49.99,50.01,49.98,50.0,136300.0,48.6998,48.7193,48.6901,48.7096,136300.0
2015-01-23 14:45:00,49.99,50.0,49.89,49.9,52600.0,48.6998,48.7096,48.6024,48.6122,52600.0
2015-01-23 14:50:00,49.9,49.92,49.84,49.85,58500.0,48.6122,48.6316,48.5537,48.5635,58500.0
2015-01-23 14:55:00,49.86,49.88,49.85,49.86,66200.0,48.5732,48.5927,48.5635,48.5732,66200.0
2015-01-23 15:00:00,49.86,49.89,49.84,49.88,48800.0,48.5732,48.6024,48.5537,48.5927,48800.0
2015-01-23 15:05:00,49.86,49.88,49.79,49.86,105400.0,48.5732,48.5927,48.505,48.5732,105400.0
2015-01-23 15:10:00,49.85,49.88,49.83,49.84,39000.0,48.5635,48.5927,48.544,48.5537,39000.0
2015-01-23 15:15:00,49.85,49.87,49.83,49.87,60500.0,48.5635,48.5829,48.544,48.5829,60500.0
2015-01-23 15:20:00,49.86,49.87,49.81,49.86,41600.0,48.5732,48.5829,48.5245,48.5732,41600.0
2015-01-23 15:25:00,49.86,49.93,49.85,49.92,36200.0,48.5732,48.6414,48.5635,48.6316,36200.0
2015-01-23 15:30:00,49.92,49.93,49.85,49.88,40200.0,48.6316,48.6414,48.5635,48.5927,40200.0
2015-01-23 15:35:00,49.88,49.9,49.84,49.86,83500.0,48.5927,48.6122,48.5537,48.5732,83500.0
2015-01-23 15:40:00,49.86,49.9,49.85,49.87,67100.0,48.5732,48.6122,48.5635,48.5829,67100.0
2015-01-23 15:45:00,49.87,49.9,49.85,49.86,89700.0,48.5829,48.6122,48.5635,48.5732,89700.0
2015-01-23 15:50:00,49.85,49.86,49.74,49.79,124200.0,48.5635,48.5732,48.4563,48.505,124200.0
2015-01-23 15:55:00,49.78,49.81,49.75,49.8,335800.0,48.4953,48.5245,48.466,48.5147,335800.0
2015-01-26 09:30:00,49.3,49.74,49.22,49.48,100500.0,48.0276,48.4563,47.9497,48.203,100500.0
2015-01-26 09:35:00,49.46,49.55,49.11,49.28,128600.0,48.1835,48.2712,47.8426,48.0082,128600.0
2015-01-26 09:40:00,49.28,49.33,49.01,49.24,36300.0,48.0082,48.0569,47.7451,47.9692,36300.0
2015-01-26 09:45:00,49.24,49.24,48.79,48.8,132700.0,47.9692,47.9692,47.5308,47.5406,132700.0
2015-01-26 09:50:00,48.82,49.16,48.79,49.15,82500.0,47.56,47.8913,47.5308,47.8815,82500.0
2015-01-26 09:55:00,49.17,49.35,49.11,49.35,44200.0,47.901,48.0764,47.8426,48.0764,44200.0
2015-01-26 10:00:00,49.34,49.37,49.23,49.27,49000.0,48.0666,48.0958,47.9595,47.9984,49000.0
2015-01-26 10:05:00,49.27,49.46,49.25,49.38,115100.0,47.9984,48.1835,47.9789,48.1056,115100.0
2015-01-26 10:10:00,49.38,49.41,49.31,49.36,28900.0,48.1056,48.1348,48.0374,48.0861,28900.0
2015-01-26 10:15:00,49.36,49.43,49.3,49.31,34500.0,48.0861,48.1543,48.0276,48.0374,34500.0
2015-01-26 10:20:00,49.31,49.48,49.27,49.4,51500.0,48.0374,48.203,47.9984,48.1251,51500.0
2015-01-26 10:25:00,49.4,49.48,49.37,49.42,39100.0,48.1251,48.203,48.0958,48.1446,39100.0
2015-01-26 10:30:00,49.41,49.48,49.39,49.43,33100.0,48.1348,48.203,48.1153,48.1543,33100.0
2015-01-26 10:35:00,49.43,49.47,49.4,49.42,31300.0,48.1543,48.1933,48.1251,48.1446,31300.0
2015-01-26 10:40:00,49.42,49.5,49.4,49.44,32900.0,48.1446,48.2225,48.1251,48.164,32900.0
2015-01-26 10:45:00,49.44,49.48,49.4,49.42,39100.0,48.164,48.203,48.1251,48.1446,39100.0
2015-01-26 10:50:00,49.42,49.45,49.39,49.45,31700.0,48.1446,48.1738,48.1153,48.1738,31700.0
2015-01-26 10:55:00,49.44,49.58,49.44,49.46,61900.0,48.164,48.3004,48.164,48.1835,61900.0
2015-01-26 11:00:00,49.47,49.47,49.39,49.4,30800.0,48.1933,48.1933,48.1153,48.1251,30800.0
2015-01-26 11:05:00,49.4,49.42,49.33,49.34,19300.0,48.1251,48.1446,48.0569,48.0666,19300.0
2015-01-26 11:10:00,49.33,49.34,49.28,49.31,19700.0,48.0569,48.0666,48.0082,48.0374,19700.0
2015-01-26 11:15:00,49.32,49.35,49.28,49.31,9100.0,48.0471,48.0764,48.0082,48.0374,9100.0
2015-01-26 11:20:00,49.31,49.43,49.3,49.38,25700.0,48.0374,48.1543,48.0276,48.1056,25700.0
2015-01-26 11:25:00,49.37,49.41,49.29,49.35,51000.0,48.0958,48.1348,48.0179,48.0764,51000.0
2015-01-26 11:30:00,49.36,49.37,49.28,49.29,62400.0,48.0861,48.0958,48.0082,48.0179,62400.0
2015-01-26 11:35:00,49.28,49.33,49.16,49.2,36100.0,48.0082,48.0569,47.8913,47.9302,36100.0
2015-01-26 11:40:00,49.2,49.29,49.2,49.25,14700.0,47.9302,48.0179,47.9302,47.9789,14700.0
2015-01-26 11:45:00,49.24,49.3,49.24,49.29,9100.0,47.9692,48.0276,47.9692,48.0179,9100.0
2015-01-26 11:50:00,49.3,49.39,49.25,49.39,28200.0,48.0276,48.1153,47.9789,48.1153,28200.0
2015-01-26 11:55:00,49.38,49.39,49.29,49.31,50500.0,48.1056,48.1153,48.0179,48.0374,50500.0
2015-01-26 12:00:00,49.28,49.4,49.28,49.37,40300.0,48.0082,48.1251,48.0082,48.0958,40300.0
2015-01-26 12:05:00,49.37,49.41,49.3,49.38,60900.0,48.0958,48.1348,48.0276,48.1056,60900.0
2015-01-26 12:10:00,49.37,49.4,49.29,49.35,73700.0,48.0958,48.1251,48.0179,48.0764,73700.0
2015-01-26 12:15:00,49.34,49.43,49.34,49.41,43300.0,48.0666,48.1543,48.0666,48.1348,43300.0
2015-01-26 12:20:00,49.41,49.42,49.36,49.38,81200.0,48.1348,48.1446,48.0861,48.1056,81200.0
2015-01-26 12:25:00,49.38,49.41,49.38,49.4,17300.0,48.1056,48.1348,48.1056,48.1251,17300.0
2015-01-26 12:30:00,49.41,49.41,49.37,49.38,13200.0,48.1348,48.1348,48.0958,48.1056,13200.0
2015-01-26 12:35:00,49.37,49.42,49.36,49.4,18300.0,48.0958,48.1446,48.0861,48.1251,18300.0
2015-01-26 12:40:00,49.4,49.47,49.39,49.47,13800.0,48.1251,48.1933,48.1153,48.1933,13800.0
2015-01-26 12:45:00,49.47,49.47,49.41,49.41,11100.0,48.1933,48.1933,48.1348,48.1348,11100.0
2015-01-26 12:50:00,49.4,49.43,49.33,49.36,29300.0,48.1251,48.1543,48.0569,48.0861,29300.0
2015-01-26 12:55:00,49.36,49.43,49.36,49.42,11500.0,48.0861,48.1543,48.0861,48.1446,11500.0
2015-01-26 13:00:00,49.43,49.43,49.38,49.4,36200.0,48.1543,48.1543,48.1056,48.1251,36200.0
2015-01-26 13:05:00,49.4,49.4,49.37,49.4,19600.0,48.1251,48.1251,48.0958,48.1251,19600.0
2015-01-26 13:10:00,49.39,49.4,49.36,49.4,12700.0,48.1153,48.1251,48.0861,48.1251,12700.0
2015-01-26 13:15:00,49.4,49.41,49.37,49.37,27500.0,48.1251,48.1348,48.0958,48.0958,27500.0
2015-01-26 13:20:00,49.38,49.39,49.35,49.36,7100.0,48.1056,48.1153,48.0764,48.0861,7100.0
2015-01-26 13:25:00,49.37,49.39,49.36,49.37,11200.0,48.0958,48.1153,48.0861,48.0958,11200.0
2015-01-26 13:30:00,49.37,49.41,49.37,49.41,28900.0,48.0958,48.1348,48.0958,48.1348,28900.0
2015-01-26 13:35:00,49.4,49.42,49.38,49.41,38000.0,48.1251,48.1446,48.1056,48.1348,38000.0
2015-01-26 13:40:00,49.41,49.42,49.38,49.41,29600.0,48.1348,48.1446,48.1056,48.1348,29600.0
2015-01-26 13:45:00,49.42,49.47,49.4,49.47,57100.0,48.1446,48.1933,48.1251,48.1933,57100.0
2015-01-26 13:50:00,49.48,49.5,49.41,49.41,64700.0,48.203,48.2225,48.1348,48.1348,64700.0
2015-01-26 13:55:00,49.4,49.44,49.4,49.43,6800.0,48.1251,48.164,48.1251,48.1543,6800.0
2015-01-26 14:00:00,49.43,49.48,49.43,49.44,18600.0,48.1543,48.203,48.1543,48.164,18600.0
2015-01-26 14:05:00,49.44,49.51,49.44,49.51,11100.0,48.164,48.2322,48.164,48.2322,11100.0
2015-01-26 14:10:00,49.5,49.52,49.48,49.51,21800.0,48.2225,48.242,48.203,48.2322,21800.0
2015-01-26 14:15:00,49.52,49.57,49.52,49.55,10200.0,48.242,48.2907,48.242,48.2712,10200.0
2015-01-26 14:20:00,49.54,49.58,49.52,49.58,17700.0,48.2615,48.3004,48.242,48.3004,17700.0
2015-01-26 14:25:00,49.57,49.58,49.53,49.56,11300.0,48.2907,48.3004,48.2517,48.2809,11300.0
2015-01-26 14:30:00,49.57,49.64,49.57,49.64,19900.0,48.2907,48.3589,48.2907,48.3589,19900.0
2015-01-26 14:35:00,49.63,49.65,49.62,49.64,12400.0,48.3491,48.3686,48.3394,48.3589,12400.0
2015-01-26 14:40:00,49.65,49.71,49.65,49.65,15900.0,48.3686,48.4271,48.3686,48.3686,15900.0
2015-01-26 14:45:00,49.64,49.7,49.61,49.7,34200.0,48.3589,48.4173,48.3296,48.4173,34200.0
2015-01-26 14:50:00,49.7,49.78,49.69,49.75,29500.0,48.4173,48.4953,48.4076,48.466,29500.0
2015-01-26 14:55:00,49.76,49.79,49.74,49.76,84100.0,48.4758,48.505,48.4563,48.4758,84100.0
2015-01-26 15:00:00,49.77,49.77,49.56,49.58,48300.0,48.4855,48.4855,48.2809,48.3004,48300.0
2015-01-26 15:05:00,49.58,49.65,49.57,49.64,28300.0,48.3004,48.3686,48.2907,48.3589,28300.0
2015-01-26 15:10:00,49.65,49.65,49.56,49.57,57100.0,48.3686,48.3686,48.2809,48.2907,57100.0
2015-01-26 15:15:00,49.56,49.56,49.49,49.51,56100.0,48.2809,48.2809,48.2127,48.2322,56100.0
2015-01-26 15:20:00,49.49,49.56,49.48,49.52,250400.0,48.2127,48.2809,48.203,48.242,250400.0
2015-01-26 15:25:00,49.52,49.53,49.47,49.5,47800.0,48.242,48.2517,48.1933,48.2225,47800.0
2015-01-26 15:30:00,49.51,49.57,49.49,49.53,48200.0,48.2322,48.2907,48.2127,48.2517,48200.0
2015-01-26 15:35:00,49.54,49.61,49.52,49.56,64500.0,48.2615,48.3296,48.242,48.2809,64500.0
2015-01-26 15:40:00,49.56,49.59,49.53,49.57,62100.0,48.2809,48.3102,48.2517,48.2907,62100.0
2015-01-26 15:45:00,49.58,49.59,49.54,49.55,181700.0,48.3004,48.3102,48.2615,48.2712,181700.0
2015-01-26 15:50:00,49.55,49.59,49.49,49.5,124800.0,48.2712,48.3102,48.2127,48.2225,124800.0
2015-01-26 15:55:00,49.51,49.53,49.45,49.47,429600.0,48.2322,48.2517,48.1738,48.1933,429600.0
2015-01-27 09:30:00,48.8,49.17,48.8,48.86,48600.0,47.5406,47.901,47.5406,47.599,48600.0
2015-01-27 09:35:00,48.84,49.02,48.77,49.0,42400.0,47.5795,47.7549,47.5113,47.7354,42400.0
2015-01-27 09:40:00,49.03,49.1,48.9,48.93,60200.0,47.7646,47.8328,47.638,47.6672,60200.0
2015-01-27 09:45:00,48.91,49.04,48.88,48.88,23700.0,47.6477,47.7744,47.6185,47.6185,23700.0
2015-01-27 09:50:00,48.88,48.93,48.62,48.73,31000.0,47.6185,47.6672,47.3652,47.4724,31000.0
2015-01-27 09:55:00,48.68,48.71,48.51,48.51,48300.0,47.4236,47.4529,47.258,47.258,48300.0
2015-01-27 10:00:00,48.55,48.75,48.51,48.74,35400.0,47.297,47.4918,47.258,47.4821,35400.0
2015-01-27 10:05:00,48.77,48.9,48.74,48.83,53100.0,47.5113,47.638,47.4821,47.5698,53100.0
2015-01-27 10:10:00,48.86,48.93,48.73,48.77,83300.0,47.599,47.6672,47.4724,47.5113,83300.0
2015-01-27 10:15:00,48.77,48.87,48.73,48.86,35000.0,47.5113,47.6087,47.4724,47.599,35000.0
2015-01-27 10:20:00,48.85,48.93,48.78,48.78,27500.0,47.5893,47.6672,47.5211,47.5211,27500.0
2015-01-27 10:25:00,48.78,49.02,48.77,48.85,56800.0,47.5211,47.7549,47.5113,47.5893,56800.0
2015-01-27 10:30:00,48.85,48.89,48.76,48.82,56500.0,47.5893,47.6282,47.5016,47.56,56500.0
2015-01-27 10:35:00,48.81,48.82,48.74,48.78,61100.0,47.5503,47.56,47.4821,47.5211,61100.0
2015-01-27 10:40:00,48.8,48.8,48.4,48.42,52300.0,47.5406,47.5406,47.1509,47.1704,52300.0
2015-01-27 10:45:00,48.44,48.59,48.41,48.58,30900.0,47.1898,47.336,47.1606,47.3262,30900.0
2015-01-27 10:50:00,48.59,48.71,48.57,48.62,13900.0,47.336,47.4529,47.3165,47.3652,13900.0
2015-01-27 10:55:00,48.63,48.77,48.63,48.73,12700.0,47.3749,47.5113,47.3749,47.4724,12700.0
2015-01-27 11:00:00,48.75,48.84,48.71,48.82,51300.0,47.4918,47.5795,47.4529,47.56,51300.0
2015-01-27 11:05:00,48.81,48.82,48.72,48.74,30900.0,47.5503,47.56,47.4626,47.4821,30900.0
2015-01-27 11:10:00,48.74,48.74,48.65,48.67,37300.0,47.4821,47.4821,47.3944,47.4139,37300.0
2015-01-27 11:15:00,48.68,48.68,48.45,48.51,113300.0,47.4236,47.4236,47.1996,47.258,113300.0
2015-01-27 11:20:00,48.53,48.6,48.5,48.59,190500.0,47.2775,47.3457,47.2483,47.336,190500.0
2015-01-27 11:25:00,48.59,48.6,48.47,48.59,45000.0,47.336,47.3457,47.2191,47.336,45000.0
2015-01-27 11:30:00,48.6,48.61,48.55,48.59,24700.0,47.3457,47.3555,47.297,47.336,24700.0
2015-01-27 11:35:00,48.59,48.59,48.53,48.57,54800.0,47.336,47.336,47.2775,47.3165,54800.0
2015-01-27 11:40:00,48.58,48.58,48.52,48.54,45900.0,47.3262,47.3262,47.2678,47.2873,45900.0
2015-01-27 11:45:00,48.54,48.55,48.5,48.52,33500.0,47.2873,47.297,47.2483,47.2678,33500.0
2015-01-27 11:50:00,48.51,48.56,48.5,48.5,22100.0,47.258,47.3067,47.2483,47.2483,22100.0
2015-01-27 11:55:00,48.51,48.51,48.33,48.34,35600.0,47.258,47.258,47.0827,47.0924,35600.0
2015-01-27 12:00:00,48.35,48.45,48.33,48.41,23600.0,47.1022,47.1996,47.0827,47.1606,23600.0
2015-01-27 12:05:00,48.41,48.55,48.41,48.48,47900.0,47.1606,47.297,47.1606,47.2288,47900.0
2015-01-27 12:10:00,48.47,48.47,48.32,48.35,24500.0,47.2191,47.2191,47.0729,47.1022,24500.0
2015-01-27 12:15:00,48.34,48.47,48.3,48.41,28800.0,47.0924,47.2191,47.0535,47.1606,28800.0
2015-01-27 12:20:00,48.39,48.45,48.32,48.33,35200.0,47.1411,47.1996,47.0729,47.0827,35200.0
2015-01-27 12:25:00,48.34,48.51,48.32,48.48,57800.0,47.0924,47.258,47.0729,47.2288,57800.0
2015-01-27 12:30:00,48.49,48.52,48.46,48.49,56700.0,47.2386,47.2678,47.2093,47.2386,56700.0
2015-01-27 12:35:00,48.5,48.5,48.42,48.47,30500.0,47.2483,47.2483,47.1704,47.2191,30500.0
2015-01-27 12:40:00,48.47,48.48,48.4,48.46,21000.0,47.2191,47.2288,47.1509,47.2093,21000.0
2015-01-27 12:45:00,48.44,48.45,48.36,48.39,24700.0,47.1898,47.1996,47.1119,47.1411,24700.0
2015-01-27 12:50:00,48.38,48.41,48.35,48.36,30100.0,47.1314,47.1606,47.1022,47.1119,30100.0
2015-01-27 12:55:00,48.35,48.4,48.3,48.33,51300.0,47.1022,47.1509,47.0535,47.0827,51300.0
2015-01-27 13:00:00,48.33,48.37,48.31,48.35,43200.0,47.0827,47.1217,47.0632,47.1022,43200.0
2015-01-27 13:05:00,48.35,48.36,48.23,48.25,75200.0,47.1022,47.1119,46.9853,47.0047,75200.0
2015-01-27 13:10:00,48.25,48.27,48.22,48.25,50400.0,47.0047,47.0242,46.9755,47.0047,50400.0
2015-01-27 13:15:00,48.26,48.35,48.25,48.31,45100.0,47.0145,47.1022,47.0047,47.0632,45100.0
2015-01-27 13:20:00,48.3,48.35,48.3,48.32,32300.0,47.0535,47.1022,47.0535,47.0729,32300.0
2015-01-27 13:25:00,48.31,48.34,48.3,48.31,30600.0,47.0632,47.0924,47.0535,47.0632,30600.0
2015-01-27 13:30:00,48.32,48.36,48.32,48.33,47100.0,47.0729,47.1119,47.0729,47.0827,47100.0
2015-01-27 13:35:00,48.34,48.35,48.27,48.3,55800.0,47.0924,47.1022,47.0242,47.0535,55800.0
2015-01-27 13:40:00,48.3,48.37,48.3,48.36,42500.0,47.0535,47.1217,47.0535,47.1119,42500.0
2015-01-27 13:45:00,48.35,48.51,48.34,48.5,34900.0,47.1022,47.258,47.0924,47.2483,34900.0
2015-01-27 13:50:00,48.5,48.5,48.37,48.37,27600.0,47.2483,47.2483,47.1217,47.1217,27600.0
2015-01-27 13:55:00,48.36,48.37,48.32,48.34,23800.0,47.1119,47.1217,47.0729,47.0924,23800.0
2015-01-27 14:00:00,48.33,48.45,48.33,48.43,22100.0,47.0827,47.1996,47.0827,47.1801,22100.0
2015-01-27 14:05:00,48.43,48.57,48.42,48.48,40900.0,47.1801,47.3165,47.1704,47.2288,40900.0
2015-01-27 14:10:00,48.47,48.47,48.43,48.45,20800.0,47.2191,47.2191,47.1801,47.1996,20800.0
2015-01-27 14:15:00,48.44,48.5,48.41,48.5,29100.0,47.1898,47.2483,47.1606,47.2483,29100.0
2015-01-27 14:20:00,48.5,48.69,48.48,48.54,95600.0,47.2483,47.4334,47.2288,47.2873,95600.0
2015-01-27 14:25:00,48.55,48.75,48.55,48.75,48300.0,47.297,47.4918,47.297,47.4918,48300.0
2015-01-27 14:30:00,48.76,48.8,48.76,48.78,54400.0,47.5016,47.5406,47.5016,47.5211,54400.0
2015-01-27 14:35:00,48.79,48.79,48.72,48.75,130500.0,47.5308,47.5308,47.4626,47.4918,130500.0
2015-01-27 14:40:00,48.74,48.77,48.71,48.74,52000.0,47.4821,47.5113,47.4529,47.4821,52000.0
2015-01-27 14:45:00,48.74,48.76,48.73,48.75,53200.0,47.4821,47.5016,47.4724,47.4918,53200.0
2015-01-27 14:50:00,48.74,48.8,48.64,48.69,94500.0,47.4821,47.5406,47.3847,47.4334,94500.0
2015-01-27 14:55:00,48.68,48.73,48.66,48.7,45800.0,47.4236,47.4724,47.4042,47.4431,45800.0
2015-01-27 15:00:00,48.7,48.71,48.63,48.63,25500.0,47.4431,47.4529,47.3749,47.3749,25500.0
2015-01-27 15:05:00,48.64,48.64,48.55,48.58,25700.0,47.3847,47.3847,47.297,47.3262,25700.0
2015-01-27 15:10:00,48.58,48.68,48.58,48.67,31100.0,47.3262,47.4236,47.3262,47.4139,31100.0
2015-01-27 15:15:00,48.68,48.68,48.57,48.57,36400.0,47.4236,47.4236,47.3165,47.3165,36400.0
2015-01-27 15:20:00,48.56,48.57,48.44,48.48,143900.0,47.3067,47.3165,47.1898,47.2288,143900.0
2015-01-27 15:25:00,48.48,48.54,48.46,48.46,42100.0,47.2288,47.2873,47.2093,47.2093,42100.0
2015-01-27 15:30:00,48.45,48.57,48.45,48.57,60500.0,47.1996,47.3165,47.1996,47.3165,60500.0
2015-01-27 15:35:00,48.57,48.58,48.44,48.44,171200.0,47.3165,47.3262,47.1898,47.1898,171200.0
2015-01-27 15:40:00,48.44,48.56,48.39,48.55,290100.0,47.1898,47.3067,47.1411,47.297,290100.0
2015-01-27 15:45:00,48.55,48.57,48.48,48.56,204600.0,47.297,47.3165,47.2288,47.3067,204600.0
2015-01-27 15:50:00,48.55,48.57,48.48,48.56,306300.0,47.297,47.3165,47.2288,47.3067,306300.0
2015-01-27 15:55:00,48.56,48.56,48.38,48.41,458900.0,47.3067,47.3067,47.1314,47.1606,458900.0
2015-01-28 09:30:00,51.62,52.81,51.21,52.77,882300.0,50.2878,51.4471,49.8884,51.4081,882300.0
2015-01-28 09:35:00,52.77,52.96,52.3,52.52,462000.0,51.4081,51.5932,50.9502,51.1645,462000.0
2015-01-28 09:40:00,52.52,52.88,52.49,52.6,277800.0,51.1645,51.5153,51.1353,51.2425,277800.0
2015-01-28 09:45:00,52.6,53.13,52.47,53.11,339200.0,51.2425,51.7588,51.1158,51.7393,339200.0
2015-01-28 09:50:00,53.13,53.27,53.0,53.04,250600.0,51.7588,51.8952,51.6322,51.6711,250600.0
2015-01-28 09:55:00,53.07,53.13,52.91,52.98,189900.0,51.7004,51.7588,51.5445,51.6127,189900.0
2015-01-28 10:00:00,52.95,53.08,52.91,52.98,291900.0,51.5834,51.7101,51.5445,51.6127,291900.0
2015-01-28 10:05:00,52.98,53.69,52.98,53.67,310700.0,51.6127,52.3043,51.6127,52.2849,310700.0
2015-01-28 10:10:00,53.66,53.97,53.58,53.64,472700.0,52.2751,52.5771,52.1972,52.2556,472700.0
2015-01-28 10:15:00,53.64,53.9,53.41,53.48,294800.0,52.2556,52.5089,52.0316,52.0998,294800.0
2015-01-28 10:20:00,53.48,53.92,53.45,53.84,134400.0,52.0998,52.5284,52.0705,52.4505,134400.0
2015-01-28 10:25:00,53.83,54.1,53.7,54.02,340000.0,52.4407,52.7038,52.3141,52.6258,340000.0
2015-01-28 10:30:00,54.0,54.11,53.58,53.58,289100.0,52.6063,52.7135,52.1972,52.1972,289100.0
2015-01-28 10:35:00,53.58,53.81,53.53,53.79,195600.0,52.1972,52.4213,52.1485,52.4018,195600.0
2015-01-28 10:40:00,53.78,53.78,53.47,53.51,182600.0,52.392,52.392,52.09,52.129,182600.0
2015-01-28 10:45:00,53.5,53.75,53.42,53.6,148800.0,52.1193,52.3628,52.0413,52.2167,148800.0
2015-01-28 10:50:00,53.6,53.64,53.43,53.61,200200.0,52.2167,52.2556,52.0511,52.2264,200200.0
2015-01-28 10:55:00,53.62,53.63,53.42,53.58,229800.0,52.2362,52.2459,52.0413,52.1972,229800.0
2015-01-28 11:00:00,53.57,53.58,53.13,53.3,242500.0,52.1874,52.1972,51.7588,51.9244,242500.0
2015-01-28 11:05:00,53.29,53.42,53.08,53.41,186500.0,51.9147,52.0413,51.7101,52.0316,186500.0
2015-01-28 11:10:00,53.42,53.57,53.25,53.27,194500.0,52.0413,52.1874,51.8757,51.8952,194500.0
2015-01-28 11:15:00,53.27,53.37,53.23,53.37,110000.0,51.8952,51.9926,51.8562,51.9926,110000.0
2015-01-28 11:20:00,53.36,53.67,53.36,53.62,84800.0,51.9829,52.2849,51.9829,52.2362,84800.0
2015-01-28 11:25:00,53.62,53.66,53.53,53.63,373700.0,52.2362,52.2751,52.1485,52.2459,373700.0
2015-01-28 11:30:00,53.64,53.85,53.63,53.85,97100.0,52.2556,52.4602,52.2459,52.4602,97100.0
2015-01-28 11:35:00,53.85,53.95,53.76,53.78,107900.0,52.4602,52.5576,52.3725,52.392,107900.0
2015-01-28 11:40:00,53.79,53.81,53.7,53.81,59000.0,52.4018,52.4213,52.3141,52.4213,59000.0
2015-01-28 11:45:00,53.81,53.99,53.81,53.97,138700.0,52.4213,52.5966,52.4213,52.5771,138700.0
2015-01-28 11:50:00,53.97,53.97,53.81,53.83,85100.0,52.5771,52.5771,52.4213,52.4407,85100.0
2015-01-28 11:55:00,53.83,53.99,53.71,53.99,64800.0,52.4407,52.5966,52.3238,52.5966,64800.0
2015-01-28 12:00:00,53.98,54.33,53.95,54.19,182600.0,52.5869,52.9278,52.5576,52.7914,182600.0
2015-01-28 12:05:00,54.2,54.51,54.2,54.44,146300.0,52.8012,53.1032,52.8012,53.035,146300.0
2015-01-28 12:10:00,54.45,54.47,54.21,54.41,113800.0,53.0447,53.0642,52.8109,53.0058,113800.0
2015-01-28 12:15:00,54.4,54.67,54.3,54.65,95800.0,52.996,53.2591,52.8986,53.2396,95800.0
2015-01-28 12:20:00,54.64,54.89,54.41,54.58,159900.0,53.2298,53.4734,53.0058,53.1714,159900.0
2015-01-28 12:25:00,54.58,54.72,54.52,54.59,108200.0,53.1714,53.3078,53.1129,53.1811,108200.0
2015-01-28 12:30:00,54.59,54.8,54.54,54.68,108100.0,53.1811,53.3857,53.1324,53.2688,108100.0
2015-01-28 12:35:00,54.71,54.83,54.68,54.8,60800.0,53.298,53.4149,53.2688,53.3857,60800.0
2015-01-28 12:40:00,54.8,54.89,54.7,54.8,79700.0,53.3857,53.4734,53.2883,53.3857,79700.0
2015-01-28 12:45:00,54.81,55.17,54.8,54.97,142800.0,53.3954,53.7462,53.3857,53.5513,142800.0
2015-01-28 12:50:00,54.97,55.1,54.75,54.78,91100.0,53.5513,53.678,53.337,53.3662,91100.0
2015-01-28 12:55:00,54.77,54.91,54.62,54.73,304100.0,53.3565,53.4929,53.2103,53.3175,304100.0
2015-01-28 13:00:00,54.71,54.84,54.68,54.74,55100.0,53.298,53.4247,53.2688,53.3273,55100.0
2015-01-28 13:05:00,54.75,54.78,54.62,54.63,78200.0,53.337,53.3662,53.2103,53.2201,78200.0
2015-01-28 13:10:00,54.63,54.67,54.61,54.64,125800.0,53.2201,53.2591,53.2006,53.2298,125800.0
2015-01-28 13:15:00,54.64,54.86,54.61,54.75,98800.0,53.2298,53.4442,53.2006,53.337,98800.0
2015-01-28 13:20:00,54.73,55.05,54.67,54.91,95300.0,53.3175,53.6293,53.2591,53.4929,95300.0
2015-01-28 13:25:00,54.92,55.06,54.85,54.88,109100.0,53.5026,53.639,53.4344,53.4636,109100.0
2015-01-28 13:30:00,54.87,55.0,54.85,54.91,132600.0,53.4539,53.5805,53.4344,53.4929,132600.0
2015-01-28 13:35:00,54.91,54.99,54.85,54.92,128300.0,53.4929,53.5708,53.4344,53.5026,128300.0
2015-01-28 13:40:00,54.91,54.96,54.66,54.74,120400.0,53.4929,53.5416,53.2493,53.3273,120400.0
2015-01-28 13:45:00,54.76,54.79,54.6,54.61,106600.0,53.3467,53.376,53.1909,53.2006,106600.0
2015-01-28 13:50:00,54.61,54.81,54.6,54.79,162400.0,53.2006,53.3954,53.1909,53.376,162400.0
2015-01-28 13:55:00,54.79,54.95,54.79,54.91,80900.0,53.376,53.5318,53.376,53.4929,80900.0
2015-01-28 14:00:00,54.91,55.14,54.81,54.84,186200.0,53.4929,53.7169,53.3954,53.4247,186200.0
2015-01-28 14:05:00,54.84,54.97,54.81,54.82,208500.0,53.4247,53.5513,53.3954,53.4052,208500.0
2015-01-28 14:10:00,54.82,54.9,54.78,54.9,322400.0,53.4052,53.4831,53.3662,53.4831,322400.0
2015-01-28 14:15:00,54.89,54.98,54.83,54.89,134800.0,53.4734,53.5611,53.4149,53.4734,134800.0
2015-01-28 14:20:00,54.87,54.87,54.6,54.63,207600.0,53.4539,53.4539,53.1909,53.2201,207600.0
2015-01-28 14:25:00,54.62,54.89,54.61,54.87,113400.0,53.2103,53.4734,53.2006,53.4539,113400.0
2015-01-28 14:30:00,54.87,54.91,54.73,54.77,115000.0,53.4539,53.4929,53.3175,53.3565,115000.0
2015-01-28 14:35:00,54.77,54.87,54.73,54.74,159400.0,53.3565,53.4539,53.3175,53.3273,159400.0
2015-01-28 14:40:00,54.75,54.75,54.64,54.68,130800.0,53.337,53.337,53.2298,53.2688,130800.0
2015-01-28 14:45:00,54.68,54.79,54.63,54.65,69700.0,53.2688,53.376,53.2201,53.2396,69700.0
2015-01-28 14:50:00,54.66,54.91,54.61,54.83,76400.0,53.2493,53.4929,53.2006,53.4149,76400.0
2015-01-28 14:55:00,54.83,54.92,54.81,54.88,49400.0,53.4149,53.5026,53.3954,53.4636,49400.0
2015-01-28 15:00:00,54.89,55.14,54.86,54.9,135000.0,53.4734,53.7169,53.4442,53.4831,135000.0
2015-01-28 15:05:00,54.85,54.97,54.73,54.87,237000.0,53.4344,53.5513,53.3175,53.4539,237000.0
2015-01-28 15:10:00,54.87,54.92,54.85,54.86,103300.0,53.4539,53.5026,53.4344,53.4442,103300.0
2015-01-28 15:15:00,54.85,54.86,54.74,54.76,60400.0,53.4344,53.4442,53.3273,53.3467,60400.0
2015-01-28 15:20:00,54.76,54.86,54.7,54.7,92200.0,53.3467,53.4442,53.2883,53.2883,92200.0
2015-01-28 15:25:00,54.71,54.79,54.64,54.79,100400.0,53.298,53.376,53.2298,53.376,100400.0
2015-01-28 15:30:00,54.79,54.8,54.5,54.51,168000.0,53.376,53.3857,53.0934,53.1032,168000.0
2015-01-28 15:35:00,54.52,54.56,54.36,54.37,153000.0,53.1129,53.1519,52.9571,52.9668,153000.0
2015-01-28 15:40:00,54.36,54.41,54.17,54.33,221700.0,52.9571,53.0058,52.772,52.9278,221700.0
2015-01-28 15:45:00,54.33,54.48,54.21,54.48,165400.0,52.9278,53.074,52.8109,53.074,165400.0
2015-01-28 15:50:00,54.46,54.58,54.35,54.49,297600.0,53.0545,53.1714,52.9473,53.0837,297600.0
2015-01-28 15:55:00,54.49,55.13,54.48,54.61,604800.0,53.0837,53.7072,53.074,53.2006,604800.0
2015-01-29 09:30:00,54.44,54.84,53.88,54.4,231900.0,53.035,53.4247,52.4894,52.996,231900.0
2015-01-29 09:35:00,54.39,54.79,54.35,54.79,141900.0,52.9863,53.376,52.9473,53.376,141900.0
2015-01-29 09:40:00,54.83,55.23,54.61,55.2,177400.0,53.4149,53.8046,53.2006,53.7754,177400.0
2015-01-29 09:45:00,55.21,55.22,54.87,54.93,100400.0,53.7851,53.7949,53.4539,53.5123,100400.0
2015-01-29 09:50:00,54.94,54.97,54.71,54.91,103500.0,53.5221,53.5513,53.298,53.4929,103500.0
2015-01-29 09:55:00,54.91,55.14,54.9,55.03,168700.0,53.4929,53.7169,53.4831,53.6098,168700.0
2015-01-29 10:00:00,55.02,55.09,54.77,54.96,79600.0,53.6,53.6682,53.3565,53.5416,79600.0
2015-01-29 10:05:00,54.97,55.13,54.95,55.05,103800.0,53.5513,53.7072,53.5318,53.6293,103800.0
2015-01-29 10:10:00,55.04,55.2,55.02,55.08,85700.0,53.6195,53.7754,53.6,53.6585,85700.0
2015-01-29 10:15:00,55.09,55.32,55.06,55.3,122500.0,53.6682,53.8923,53.639,53.8728,122500.0
2015-01-29 10:20:00,55.31,55.35,55.08,55.08,98400.0,53.8825,53.9215,53.6585,53.6585,98400.0
2015-01-29 10:25:00,55.09,55.32,55.07,55.27,84700.0,53.6682,53.8923,53.6487,53.8436,84700.0
2015-01-29 10:30:00,55.27,55.3,55.18,55.27,60400.0,53.8436,53.8728,53.7559,53.8436,60400.0
2015-01-29 10:35:00,55.28,55.38,55.18,55.31,69600.0,53.8533,53.9507,53.7559,53.8825,69600.0
2015-01-29 10:40:00,55.31,55.31,55.02,55.22,76700.0,53.8825,53.8825,53.6,53.7949,76700.0
2015-01-29 10:45:00,55.24,55.53,55.24,55.52,155600.0,53.8143,54.0969,53.8143,54.0871,155600.0
2015-01-29 10:50:00,55.53,55.58,55.26,55.36,208700.0,54.0969,54.1456,53.8338,53.9312,208700.0
2015-01-29 10:55:00,55.36,55.44,55.1,55.12,136600.0,53.9312,54.0092,53.678,53.6974,136600.0
2015-01-29 11:00:00,55.13,55.16,54.81,54.83,201700.0,53.7072,53.7364,53.3954,53.4149,201700.0
2015-01-29 11:05:00,54.85,55.22,54.76,55.14,134300.0,53.4344,53.7949,53.3467,53.7169,134300.0
2015-01-29 11:10:00,55.15,55.21,55.03,55.13,49300.0,53.7267,53.7851,53.6098,53.7072,49300.0
2015-01-29 11:15:00,55.13,55.15,54.77,54.78,122200.0,53.7072,53.7267,53.3565,53.3662,122200.0
2015-01-29 11:20:00,54.78,54.93,54.78,54.88,49800.0,53.3662,53.5123,53.3662,53.4636,49800.0
2015-01-29 11:25:00,54.87,54.87,54.51,54.71,94500.0,53.4539,53.4539,53.1032,53.298,94500.0
2015-01-29 11:30:00,54.72,54.93,54.71,54.88,59200.0,53.3078,53.5123,53.298,53.4636,59200.0
2015-01-29 11:35:00,54.88,54.94,54.78,54.92,72400.0,53.4636,53.5221,53.3662,53.5026,72400.0
2015-01-29 11:40:00,54.92,54.93,54.68,54.73,76400.0,53.5026,53.5123,53.2688,53.3175,76400.0
2015-01-29 11:45:00,54.72,54.86,54.72,54.77,50800.0,53.3078,53.4442,53.3078,53.3565,50800.0
2015-01-29 11:50:00,54.76,54.82,54.67,54.67,55000.0,53.3467,53.4052,53.2591,53.2591,55000.0
2015-01-29 11:55:00,54.67,54.73,54.57,54.57,58200.0,53.2591,53.3175,53.1616,53.1616,58200.0
2015-01-29 12:00:00,54.57,54.68,54.55,54.64,63100.0,53.1616,53.2688,53.1422,53.2298,63100.0
2015-01-29 12:05:00,54.62,54.8,54.56,54.59,61800.0,53.2103,53.3857,53.1519,53.1811,61800.0
2015-01-29 12:10:00,54.59,54.66,54.47,54.55,55900.0,53.1811,53.2493,53.0642,53.1422,55900.0
2015-01-29 12:15:00,54.56,54.67,54.5,54.5,68900.0,53.1519,53.2591,53.0934,53.0934,68900.0
2015-01-29 12:20:00,54.52,54.73,54.51,54.71,42500.0,53.1129,53.3175,53.1032,53.298,42500.0
2015-01-29 12:25:00,54.71,54.73,54.61,54.67,55200.0,53.298,53.3175,53.2006,53.2591,55200.0
2015-01-29 12:30:00,54.69,54.69,54.55,54.58,49400.0,53.2785,53.2785,53.1422,53.1714,49400.0
2015-01-29 12:35:00,54.57,54.6,54.5,54.53,32700.0,53.1616,53.1909,53.0934,53.1227,32700.0
2015-01-29 12:40:00,54.54,54.58,54.5,54.5,28800.0,53.1324,53.1714,53.0934,53.0934,28800.0
2015-01-29 12:45:00,54.5,54.61,54.48,54.59,45300.0,53.0934,53.2006,53.074,53.1811,45300.0
2015-01-29 12:50:00,54.59,54.67,54.53,54.56,45200.0,53.1811,53.2591,53.1227,53.1519,45200.0
2015-01-29 12:55:00,54.58,54.75,54.58,54.71,35300.0,53.1714,53.337,53.1714,53.298,35300.0
2015-01-29 13:00:00,54.72,54.74,54.52,54.53,47800.0,53.3078,53.3273,53.1129,53.1227,47800.0
2015-01-29 13:05:00,54.52,54.61,54.49,54.57,40700.0,53.1129,53.2006,53.0837,53.1616,40700.0
2015-01-29 13:10:00,54.58,54.67,54.54,54.57,42000.0,53.1714,53.2591,53.1324,53.1616,42000.0
2015-01-29 13:15:00,54.57,54.61,54.5,54.57,59600.0,53.1616,53.2006,53.0934,53.1616,59600.0
2015-01-29 13:20:00,54.56,54.57,54.49,54.5,69600.0,53.1519,53.1616,53.0837,53.0934,69600.0
2015-01-29 13:25:00,54.5,54.8,54.5,54.74,40700.0,53.0934,53.3857,53.0934,53.3273,40700.0
2015-01-29 13:30:00,54.74,54.74,54.61,54.69,41600.0,53.3273,53.3273,53.2006,53.2785,41600.0
2015-01-29 13:35:00,54.69,54.84,54.68,54.81,57200.0,53.2785,53.4247,53.2688,53.3954,57200.0
2015-01-29 13:40:00,54.82,54.86,54.79,54.81,73300.0,53.4052,53.4442,53.376,53.3954,73300.0
2015-01-29 13:45:00,54.81,54.88,54.75,54.87,49500.0,53.3954,53.4636,53.337,53.4539,49500.0
2015-01-29 13:50:00,54.87,54.88,54.8,54.83,55200.0,53.4539,53.4636,53.3857,53.4149,55200.0
2015-01-29 13:55:00,54.84,54.96,54.84,54.96,44300.0,53.4247,53.5416,53.4247,53.5416,44300.0
2015-01-29 14:00:00,54.97,55.0,54.95,54.99,93200.0,53.5513,53.5805,53.5318,53.5708,93200.0
2015-01-29 14:05:00,54.99,55.0,54.86,54.86,38800.0,53.5708,53.5805,53.4442,53.4442,38800.0
2015-01-29 14:10:00,54.86,54.86,54.61,54.66,102000.0,53.4442,53.4442,53.2006,53.2493,102000.0
2015-01-29 14:15:00,54.66,54.74,54.66,54.66,45100.0,53.2493,53.3273,53.2493,53.2493,45100.0
2015-01-29 14:20:00,54.67,54.77,54.62,54.69,58800.0,53.2591,53.3565,53.2103,53.2785,58800.0
2015-01-29 14:25:00,54.69,54.77,54.69,54.73,58100.0,53.2785,53.3565,53.2785,53.3175,58100.0
2015-01-29 14:30:00,54.74,54.77,54.7,54.76,78200.0,53.3273,53.3565,53.2883,53.3467,78200.0
2015-01-29 14:35:00,54.76,54.76,54.66,54.72,39300.0,53.3467,53.3467,53.2493,53.3078,39300.0
2015-01-29 14:40:00,54.72,54.77,54.7,54.73,38500.0,53.3078,53.3565,53.2883,53.3175,38500.0
2015-01-29 14:45:00,54.74,54.81,54.65,54.69,61400.0,53.3273,53.3954,53.2396,53.2785,61400.0
2015-01-29 14:50:00,54.68,54.85,54.64,54.84,40100.0,53.2688,53.4344,53.2298,53.4247,40100.0
2015-01-29 14:55:00,54.84,54.93,54.77,54.87,39900.0,53.4247,53.5123,53.3565,53.4539,39900.0
2015-01-29 15:00:00,54.88,55.03,54.88,54.97,95000.0,53.4636,53.6098,53.4636,53.5513,95000.0
2015-01-29 15:05:00,54.98,55.26,54.98,55.23,83700.0,53.5611,53.8338,53.5611,53.8046,83700.0
2015-01-29 15:10:00,55.23,55.23,55.0,55.07,114000.0,53.8046,53.8046,53.5805,53.6487,114000.0
2015-01-29 15:15:00,55.07,55.24,55.0,55.24,70500.0,53.6487,53.8143,53.5805,53.8143,70500.0
2015-01-29 15:20:00,55.25,55.47,55.24,55.45,73600.0,53.8241,54.0384,53.8143,54.0189,73600.0
2015-01-29 15:25:00,55.46,55.49,55.32,55.33,106000.0,54.0287,54.0579,53.8923,53.902,106000.0
2015-01-29 15:30:00,55.33,55.44,55.32,55.39,83400.0,53.902,54.0092,53.8923,53.9605,83400.0
2015-01-29 15:35:00,55.39,55.45,55.3,55.42,90000.0,53.9605,54.0189,53.8728,53.9897,90000.0
2015-01-29 15:40:00,55.42,55.42,55.29,55.29,104100.0,53.9897,53.9897,53.8631,53.8631,104100.0
2015-01-29 15:45:00,55.29,55.33,55.18,55.18,108800.0,53.8631,53.902,53.7559,53.7559,108800.0
2015-01-29 15:50:00,55.19,55.3,55.18,55.28,165400.0,53.7656,53.8728,53.7559,53.8533,165400.0
2015-01-29 15:55:00,55.29,55.33,55.28,55.32,214500.0,53.8631,53.902,53.8533,53.8923,214500.0
2015-01-30 09:30:00,55.0,55.13,54.47,55.07,110000.0,53.5805,53.7072,53.0642,53.6487,110000.0
2015-01-30 09:35:00,55.06,55.18,55.04,55.13,50600.0,53.639,53.7559,53.6195,53.7072,50600.0
2015-01-30 09:40:00,55.15,55.47,55.1,55.15,110800.0,53.7267,54.0384,53.678,53.7267,110800.0
2015-01-30 09:45:00,55.2,55.31,55.1,55.19,78900.0,53.7754,53.8825,53.678,53.7656,78900.0
2015-01-30 09:50:00,55.16,55.16,54.98,55.03,51700.0,53.7364,53.7364,53.5611,53.6098,51700.0
2015-01-30 09:55:00,55.02,55.07,54.85,54.88,89500.0,53.6,53.6487,53.4344,53.4636,89500.0
2015-01-30 10:00:00,54.83,55.0,54.81,54.97,70700.0,53.4149,53.5805,53.3954,53.5513,70700.0
2015-01-30 10:05:00,54.97,55.04,54.9,55.04,79000.0,53.5513,53.6195,53.4831,53.6195,79000.0
2015-01-30 10:10:00,55.04,55.07,54.93,55.03,62600.0,53.6195,53.6487,53.5123,53.6098,62600.0
2015-01-30 10:15:00,55.02,55.09,55.0,55.0,35500.0,53.6,53.6682,53.5805,53.5805,35500.0
2015-01-30 10:20:00,55.0,55.06,54.93,54.93,44500.0,53.5805,53.639,53.5123,53.5123,44500.0
2015-01-30 10:25:00,54.93,55.1,54.92,54.99,40800.0,53.5123,53.678,53.5026,53.5708,40800.0
2015-01-30 10:30:00,54.98,54.98,54.82,54.9,34300.0,53.5611,53.5611,53.4052,53.4831,34300.0
2015-01-30 10:35:00,54.91,54.99,54.84,54.96,51400.0,53.4929,53.5708,53.4247,53.5416,51400.0
2015-01-30 10:40:00,54.97,55.12,54.95,55.11,34000.0,53.5513,53.6974,53.5318,53.6877,34000.0
2015-01-30 10:45:00,55.1,55.24,55.1,55.23,30200.0,53.678,53.8143,53.678,53.8046,30200.0
2015-01-30 10:50:00,55.22,55.22,55.11,55.15,22700.0,53.7949,53.7949,53.6877,53.7267,22700.0
2015-01-30 10:55:00,55.15,55.2,55.05,55.18,28600.0,53.7267,53.7754,53.6293,53.7559,28600.0
2015-01-30 11:00:00,55.19,55.28,55.16,55.25,41500.0,53.7656,53.8533,53.7364,53.8241,41500.0
2015-01-30 11:05:00,55.25,55.26,55.16,55.23,41200.0,53.8241,53.8338,53.7364,53.8046,41200.0
2015-01-30 11:10:00,55.22,55.26,55.1,55.18,35100.0,53.7949,53.8338,53.678,53.7559,35100.0
2015-01-30 11:15:00,55.19,55.21,55.05,55.08,21800.0,53.7656,53.7851,53.6293,53.6585,21800.0
2015-01-30 11:20:00,55.09,55.18,55.09,55.16,23500.0,53.6682,53.7559,53.6682,53.7364,23500.0
2015-01-30 11:25:00,55.14,55.34,55.1,55.26,49500.0,53.7169,53.9118,53.678,53.8338,49500.0
2015-01-30 11:30:00,55.27,55.34,55.23,55.28,37100.0,53.8436,53.9118,53.8046,53.8533,37100.0
2015-01-30 11:35:00,55.29,55.31,55.22,55.25,24600.0,53.8631,53.8825,53.7949,53.8241,24600.0
2015-01-30 11:40:00,55.24,55.25,55.09,55.14,33300.0,53.8143,53.8241,53.6682,53.7169,33300.0
2015-01-30 11:45:00,55.14,55.18,55.12,55.12,23100.0,53.7169,53.7559,53.6974,53.6974,23100.0
2015-01-30 11:50:00,55.12,55.23,55.12,55.16,37200.0,53.6974,53.8046,53.6974,53.7364,37200.0
2015-01-30 11:55:00,55.16,55.39,55.15,55.37,35200.0,53.7364,53.9605,53.7267,53.941,35200.0
2015-01-30 12:00:00,55.37,55.6,55.37,55.46,79500.0,53.941,54.1651,53.941,54.0287,79500.0
2015-01-30 12:05:00,55.46,55.53,55.45,55.5,27700.0,54.0287,54.0969,54.0189,54.0676,27700.0
2015-01-30 12:10:00,55.49,55.75,55.47,55.67,53100.0,54.0579,54.3112,54.0384,54.2332,53100.0
2015-01-30 12:15:00,55.67,55.73,55.66,55.73,28800.0,54.2332,54.2917,54.2235,54.2917,28800.0
2015-01-30 12:20:00,55.74,55.75,55.67,55.72,29300.0,54.3014,54.3112,54.2332,54.282,29300.0
2015-01-30 12:25:00,55.73,55.8,55.72,55.76,34000.0,54.2917,54.3599,54.282,54.3209,34000.0
2015-01-30 12:30:00,55.76,55.76,55.55,55.55,45900.0,54.3209,54.3209,54.1163,54.1163,45900.0
2015-01-30 12:35:00,55.55,55.55,55.37,55.4,44300.0,54.1163,54.1163,53.941,53.9702,44300.0
2015-01-30 12:40:00,55.4,55.43,55.34,55.38,35500.0,53.9702,53.9994,53.9118,53.9507,35500.0
2015-01-30 12:45:00,55.38,55.38,55.28,55.34,39000.0,53.9507,53.9507,53.8533,53.9118,39000.0
2015-01-30 12:50:00,55.32,55.4,55.26,55.33,29000.0,53.8923,53.9702,53.8338,53.902,29000.0
2015-01-30 12:55:00,55.34,55.34,55.16,55.18,34700.0,53.9118,53.9118,53.7364,53.7559,34700.0
2015-01-30 13:00:00,55.19,55.26,55.15,55.21,33400.0,53.7656,53.8338,53.7267,53.7851,33400.0
2015-01-30 13:05:00,55.22,55.22,55.11,55.19,38200.0,53.7949,53.7949,53.6877,53.7656,38200.0
2015-01-30 13:10:00,55.18,55.22,55.09,55.1,21900.0,53.7559,53.7949,53.6682,53.678,21900.0
2015-01-30 13:15:00,55.09,55.14,55.01,55.13,43700.0,53.6682,53.7169,53.5903,53.7072,43700.0
2015-01-30 13:20:00,55.14,55.2,55.12,55.12,12900.0,53.7169,53.7754,53.6974,53.6974,12900.0
2015-01-30 13:25:00,55.15,55.33,55.13,55.3,18900.0,53.7267,53.902,53.7072,53.8728,18900.0
2015-01-30 13:30:00,55.3,55.45,55.29,55.45,19300.0,53.8728,54.0189,53.8631,54.0189,19300.0
2015-01-30 13:35:00,55.46,55.49,55.41,55.47,17100.0,54.0287,54.0579,53.98,54.0384,17100.0
2015-01-30 13:40:00,55.46,55.55,55.39,55.54,35900.0,54.0287,54.1163,53.9605,54.1066,35900.0
2015-01-30 13:45:00,55.54,55.58,55.48,55.49,45800.0,54.1066,54.1456,54.0482,54.0579,45800.0
2015-01-30 13:50:00,55.48,55.48,55.37,55.38,29900.0,54.0482,54.0482,53.941,53.9507,29900.0
2015-01-30 13:55:00,55.38,55.41,55.31,55.35,32000.0,53.9507,53.98,53.8825,53.9215,32000.0
2015-01-30 14:00:00,55.36,55.37,55.22,55.22,27500.0,53.9312,53.941,53.7949,53.7949,27500.0
2015-01-30 14:05:00,55.22,55.28,55.13,55.26,42900.0,53.7949,53.8533,53.7072,53.8338,42900.0
2015-01-30 14:10:00,55.26,55.28,55.15,55.22,28600.0,53.8338,53.8533,53.7267,53.7949,28600.0
2015-01-30 14:15:00,55.21,55.37,55.21,55.36,28600.0,53.7851,53.941,53.7851,53.9312,28600.0
2015-01-30 14:20:00,55.35,55.44,55.33,55.43,27500.0,53.9215,54.0092,53.902,53.9994,27500.0
2015-01-30 14:25:00,55.44,55.55,55.44,55.55,35600.0,54.0092,54.1163,54.0092,54.1163,35600.0
2015-01-30 14:30:00,55.55,55.59,55.54,55.56,42900.0,54.1163,54.1553,54.1066,54.1261,42900.0
2015-01-30 14:35:00,55.56,55.59,55.42,55.46,31100.0,54.1261,54.1553,53.9897,54.0287,31100.0
2015-01-30 14:40:00,55.47,55.5,55.37,55.37,32800.0,54.0384,54.0676,53.941,53.941,32800.0
2015-01-30 14:45:00,55.37,55.37,55.13,55.15,35200.0,53.941,53.941,53.7072,53.7267,35200.0
2015-01-30 14:50:00,55.14,55.2,55.05,55.13,50700.0,53.7169,53.7754,53.6293,53.7072,50700.0
2015-01-30 14:55:00,55.13,55.15,55.03,55.09,26800.0,53.7072,53.7267,53.6098,53.6682,26800.0
2015-01-30 15:00:00,55.1,55.21,55.02,55.04,53600.0,53.678,53.7851,53.6,53.6195,53600.0
2015-01-30 15:05:00,55.04,55.1,54.91,54.99,61000.0,53.6195,53.678,53.4929,53.5708,61000.0
2015-01-30 15:10:00,55.0,55.19,54.96,55.18,36300.0,53.5805,53.7656,53.5416,53.7559,36300.0
2015-01-30 15:15:00,55.18,55.18,54.98,54.98,36400.0,53.7559,53.7559,53.5611,53.5611,36400.0
2015-01-30 15:20:00,55.01,55.06,54.83,55.03,71500.0,53.5903,53.639,53.4149,53.6098,71500.0
2015-01-30 15:25:00,55.03,55.13,54.97,55.08,70100.0,53.6098,53.7072,53.5513,53.6585,70100.0
2015-01-30 15:30:00,55.08,55.12,54.92,55.06,108400.0,53.6585,53.6974,53.5026,53.639,108400.0
2015-01-30 15:35:00,55.05,55.16,55.0,55.05,171600.0,53.6293,53.7364,53.5805,53.6293,171600.0
2015-01-30 15:40:00,55.04,55.04,54.9,54.98,90100.0,53.6195,53.6195,53.4831,53.5611,90100.0
2015-01-30 15:45:00,54.98,55.06,54.92,54.95,102600.0,53.5611,53.639,53.5026,53.5318,102600.0
2015-01-30 15:50:00,54.95,54.97,54.89,54.9,104800.0,53.5318,53.5513,53.4734,53.4831,104800.0
2015-01-30 15:55:00,54.9,54.91,54.79,54.87,149800.0,53.4831,53.4929,53.376,53.4539,149800.0
2015-02-02 09:30:00,55.03,55.09,54.4,54.46,82600.0,53.6098,53.6682,52.996,53.0545,82600.0
2015-02-02 09:35:00,54.47,54.64,54.31,54.39,37600.0,53.0642,53.2298,52.9083,52.9863,37600.0
2015-02-02 09:40:00,54.43,54.43,54.07,54.3,50300.0,53.0253,53.0253,52.6745,52.8986,50300.0
2015-02-02 09:45:00,54.28,54.34,54.14,54.19,67800.0,52.8791,52.9376,52.7427,52.7914,67800.0
2015-02-02 09:50:00,54.18,54.18,53.79,53.95,72600.0,52.7817,52.7817,52.4018,52.5576,72600.0
2015-02-02 09:55:00,53.89,53.95,53.74,53.76,37300.0,52.4992,52.5576,52.3531,52.3725,37300.0
2015-02-02 10:00:00,53.76,53.91,53.55,53.79,62500.0,52.3725,52.5187,52.168,52.4018,62500.0
2015-02-02 10:05:00,53.79,53.8,53.62,53.64,35200.0,52.4018,52.4115,52.2362,52.2556,35200.0
2015-02-02 10:10:00,53.64,53.89,53.63,53.83,32600.0,52.2556,52.4992,52.2459,52.4407,32600.0
2015-02-02 10:15:00,53.81,53.99,53.8,53.96,31100.0,52.4213,52.5966,52.4115,52.5674,31100.0
2015-02-02 10:20:00,53.95,54.09,53.93,53.94,52700.0,52.5576,52.694,52.5382,52.5479,52700.0
2015-02-02 10:25:00,53.94,54.08,53.8,53.81,49300.0,52.5479,52.6843,52.4115,52.4213,49300.0
2015-02-02 10:30:00,53.82,53.87,53.66,53.82,58900.0,52.431,52.4797,52.2751,52.431,58900.0
2015-02-02 10:35:00,53.85,54.11,53.85,54.0,44000.0,52.4602,52.7135,52.4602,52.6063,44000.0
2015-02-02 10:40:00,53.99,54.12,53.98,54.06,37900.0,52.5966,52.7233,52.5869,52.6648,37900.0
2015-02-02 10:45:00,54.04,54.14,54.0,54.09,57400.0,52.6453,52.7427,52.6063,52.694,57400.0
2015-02-02 10:50:00,54.09,54.25,54.05,54.25,52800.0,52.694,52.8499,52.6551,52.8499,52800.0
2015-02-02 10:55:00,54.24,54.24,54.05,54.06,67400.0,52.8402,52.8402,52.6551,52.6648,67400.0
2015-02-02 11:00:00,54.05,54.23,53.99,54.23,53200.0,52.6551,52.8304,52.5966,52.8304,53200.0
2015-02-02 11:05:00,54.24,54.4,54.23,54.35,48900.0,52.8402,52.996,52.8304,52.9473,48900.0
2015-02-02 11:10:00,54.35,54.56,54.35,54.52,52400.0,52.9473,53.1519,52.9473,53.1129,52400.0
2015-02-02 11:15:00,54.52,54.54,54.41,54.42,47600.0,53.1129,53.1324,53.0058,53.0155,47600.0
2015-02-02 11:20:00,54.41,54.45,54.33,54.43,81700.0,53.0058,53.0447,52.9278,53.0253,81700.0
2015-02-02 11:25:00,54.42,54.53,54.37,54.5,40700.0,53.0155,53.1227,52.9668,53.0934,40700.0
2015-02-02 11:30:00,54.5,54.64,54.48,54.62,60400.0,53.0934,53.2298,53.074,53.2103,60400.0
2015-02-02 11:35:00,54.64,54.73,54.63,54.64,57100.0,53.2298,53.3175,53.2201,53.2298,57100.0
2015-02-02 11:40:00,54.64,54.64,54.51,54.53,41500.0,53.2298,53.2298,53.1032,53.1227,41500.0
2015-02-02 11:45:00,54.53,54.56,54.48,54.48,59300.0,53.1227,53.1519,53.074,53.074,59300.0
2015-02-02 11:50:00,54.47,54.54,54.43,54.48,40600.0,53.0642,53.1324,53.0253,53.074,40600.0
2015-02-02 11:55:00,54.49,54.51,54.42,54.45,50200.0,53.0837,53.1032,53.0155,53.0447,50200.0
2015-02-02 12:00:00,54.45,54.48,54.31,54.35,65000.0,53.0447,53.074,52.9083,52.9473,65000.0
2015-02-02 12:05:00,54.35,54.35,54.23,54.3,50700.0,52.9473,52.9473,52.8304,52.8986,50700.0
2015-02-02 12:10:00,54.3,54.3,54.16,54.16,51100.0,52.8986,52.8986,52.7622,52.7622,51100.0
2015-02-02 12:15:00,54.15,54.2,54.06,54.19,38900.0,52.7525,52.8012,52.6648,52.7914,38900.0
2015-02-02 12:20:00,54.19,54.2,54.05,54.05,49200.0,52.7914,52.8012,52.6551,52.6551,49200.0
2015-02-02 12:25:00,54.04,54.15,54.03,54.14,29000.0,52.6453,52.7525,52.6356,52.7427,29000.0
2015-02-02 12:30:00,54.15,54.19,54.04,54.05,37400.0,52.7525,52.7914,52.6453,52.6551,37400.0
2015-02-02 12:35:00,54.07,54.2,54.07,54.1,46600.0,52.6745,52.8012,52.6745,52.7038,46600.0
2015-02-02 12:40:00,54.1,54.19,54.01,54.1,45100.0,52.7038,52.7914,52.6161,52.7038,45100.0
2015-02-02 12:45:00,54.1,54.14,53.93,53.96,33200.0,52.7038,52.7427,52.5382,52.5674,33200.0
2015-02-02 12:50:00,53.96,54.13,53.95,54.09,54000.0,52.5674,52.733,52.5576,52.694,54000.0
2015-02-02 12:55:00,54.11,54.15,54.01,54.02,118500.0,52.7135,52.7525,52.6161,52.6258,118500.0
2015-02-02 13:00:00,54.02,54.09,53.96,54.08,42000.0,52.6258,52.694,52.5674,52.6843,42000.0
2015-02-02 13:05:00,54.08,54.12,54.05,54.11,42100.0,52.6843,52.7233,52.6551,52.7135,42100.0
2015-02-02 13:10:00,54.11,54.16,54.09,54.15,36200.0,52.7135,52.7622,52.694,52.7525,36200.0
2015-02-02 13:15:00,54.17,54.27,54.12,54.26,38100.0,52.772,52.8694,52.7233,52.8596,38100.0
2015-02-02 13:20:00,54.26,54.38,54.26,54.37,24300.0,52.8596,52.9765,52.8596,52.9668,24300.0
2015-02-02 13:25:00,54.36,54.38,54.25,54.27,19000.0,52.9571,52.9765,52.8499,52.8694,19000.0
2015-02-02 13:30:00,54.27,54.41,54.27,54.33,19900.0,52.8694,53.0058,52.8694,52.9278,19900.0
2015-02-02 13:35:00,54.32,54.37,54.27,54.31,120800.0,52.9181,52.9668,52.8694,52.9083,120800.0
2015-02-02 13:40:00,54.28,54.31,54.19,54.2,36000.0,52.8791,52.9083,52.7914,52.8012,36000.0
2015-02-02 13:45:00,54.22,54.25,54.18,54.19,36900.0,52.8207,52.8499,52.7817,52.7914,36900.0
2015-02-02 13:50:00,54.19,54.24,54.1,54.12,21500.0,52.7914,52.8402,52.7038,52.7233,21500.0
2015-02-02 13:55:00,54.13,54.16,54.09,54.15,23100.0,52.733,52.7622,52.694,52.7525,23100.0
2015-02-02 14:00:00,54.15,54.27,54.14,54.26,56200.0,52.7525,52.8694,52.7427,52.8596,56200.0
2015-02-02 14:05:00,54.27,54.44,54.27,54.36,23800.0,52.8694,53.035,52.8694,52.9571,23800.0
2015-02-02 14:10:00,54.36,54.42,54.33,54.4,17700.0,52.9571,53.0155,52.9278,52.996,17700.0
2015-02-02 14:15:00,54.43,54.45,54.35,54.36,34800.0,53.0253,53.0447,52.9473,52.9571,34800.0
2015-02-02 14:20:00,54.36,54.44,54.32,54.41,23400.0,52.9571,53.035,52.9181,53.0058,23400.0
2015-02-02 14:25:00,54.41,54.47,54.38,54.46,26200.0,53.0058,53.0642,52.9765,53.0545,26200.0
2015-02-02 14:30:00,54.46,54.5,54.41,54.49,27100.0,53.0545,53.0934,53.0058,53.0837,27100.0
2015-02-02 14:35:00,54.49,54.54,54.45,54.45,64000.0,53.0837,53.1324,53.0447,53.0447,64000.0
2015-02-02 14:40:00,54.46,54.48,54.4,54.41,19300.0,53.0545,53.074,52.996,53.0058,19300.0
2015-02-02 14:45:00,54.4,54.42,54.24,54.26,34600.0,52.996,53.0155,52.8402,52.8596,34600.0
2015-02-02 14:50:00,54.27,54.39,54.26,54.31,47700.0,52.8694,52.9863,52.8596,52.9083,47700.0
2015-02-02 14:55:00,54.31,54.31,54.17,54.18,98600.0,52.9083,52.9083,52.772,52.7817,98600.0
2015-02-02 15:00:00,54.19,54.38,54.15,54.35,67600.0,52.7914,52.9765,52.7525,52.9473,67600.0
2015-02-02 15:05:00,54.34,54.45,54.25,54.44,52700.0,52.9376,53.0447,52.8499,53.035,52700.0
2015-02-02 15:10:00,54.44,54.57,54.43,54.55,49200.0,53.035,53.1616,53.0253,53.1422,49200.0
2015-02-02 15:15:00,54.57,54.58,54.44,54.53,61600.0,53.1616,53.1714,53.035,53.1227,61600.0
2015-02-02 15:20:00,54.52,54.59,54.5,54.51,83600.0,53.1129,53.1811,53.0934,53.1032,83600.0
2015-02-02 15:25:00,54.5,54.56,54.49,54.52,47700.0,53.0934,53.1519,53.0837,53.1129,47700.0
2015-02-02 15:30:00,54.53,54.63,54.5,54.59,66200.0,53.1227,53.2201,53.0934,53.1811,66200.0
2015-02-02 15:35:00,54.58,54.91,54.55,54.91,68000.0,53.1714,53.4929,53.1422,53.4929,68000.0
2015-02-02 15:40:00,54.91,55.04,54.89,54.97,124600.0,53.4929,53.6195,53.4734,53.5513,124600.0
2015-02-02 15:45:00,54.98,55.04,54.91,55.01,106100.0,53.5611,53.6195,53.4929,53.5903,106100.0
2015-02-02 15:50:00,55.0,55.11,54.98,55.0,184200.0,53.5805,53.6877,53.5611,53.5805,184200.0
2015-02-02 15:55:00,55.01,55.02,54.92,54.97,169400.0,53.5903,53.6,53.5026,53.5513,169400.0
2015-02-03 09:30:00,55.04,55.25,54.67,54.71,184900.0,53.6195,53.8241,53.2591,53.298,184900.0
2015-02-03 09:35:00,54.7,54.72,54.51,54.54,51300.0,53.2883,53.3078,53.1032,53.1324,51300.0
2015-02-03 09:40:00,54.57,54.6,54.22,54.34,98900.0,53.1616,53.1909,52.8207,52.9376,98900.0
2015-02-03 09:45:00,54.35,54.52,54.31,54.35,37600.0,52.9473,53.1129,52.9083,52.9473,37600.0
2015-02-03 09:50:00,54.35,54.5,54.34,54.48,40300.0,52.9473,53.0934,52.9376,53.074,40300.0
2015-02-03 09:55:00,54.53,54.57,54.51,54.57,32400.0,53.1227,53.1616,53.1032,53.1616,32400.0
2015-02-03 10:00:00,54.56,54.62,54.43,54.48,45500.0,53.1519,53.2103,53.0253,53.074,45500.0
2015-02-03 10:05:00,54.47,54.64,54.47,54.55,43500.0,53.0642,53.2298,53.0642,53.1422,43500.0
2015-02-03 10:10:00,54.53,54.53,54.46,54.5,84300.0,53.1227,53.1227,53.0545,53.0934,84300.0
2015-02-03 10:15:00,54.5,54.53,54.48,54.5,45500.0,53.0934,53.1227,53.074,53.0934,45500.0
2015-02-03 10:20:00,54.5,54.66,54.49,54.66,56700.0,53.0934,53.2493,53.0837,53.2493,56700.0
2015-02-03 10:25:00,54.66,54.72,54.58,54.61,28400.0,53.2493,53.3078,53.1714,53.2006,28400.0
2015-02-03 10:30:00,54.62,54.63,54.54,54.6,40100.0,53.2103,53.2201,53.1324,53.1909,40100.0
2015-02-03 10:35:00,54.61,54.66,54.54,54.66,29400.0,53.2006,53.2493,53.1324,53.2493,29400.0
2015-02-03 10:40:00,54.64,54.67,54.55,54.55,35400.0,53.2298,53.2591,53.1422,53.1422,35400.0
2015-02-03 10:45:00,54.55,54.58,54.49,54.51,59500.0,53.1422,53.1714,53.0837,53.1032,59500.0
2015-02-03 10:50:00,54.51,54.56,54.45,54.52,42000.0,53.1032,53.1519,53.0447,53.1129,42000.0
2015-02-03 10:55:00,54.51,54.52,54.36,54.36,35600.0,53.1032,53.1129,52.9571,52.9571,35600.0
2015-02-03 11:00:00,54.36,54.44,54.35,54.37,25000.0,52.9571,53.035,52.9473,52.9668,25000.0
2015-02-03 11:05:00,54.36,54.42,54.3,54.4,31700.0,52.9571,53.0155,52.8986,52.996,31700.0
2015-02-03 11:10:00,54.4,54.47,54.36,54.47,41300.0,52.996,53.0642,52.9571,53.0642,41300.0
2015-02-03 11:15:00,54.47,54.57,54.43,54.49,64400.0,53.0642,53.1616,53.0253,53.0837,64400.0
2015-02-03 11:20:00,54.48,54.52,54.46,54.49,36500.0,53.074,53.1129,53.0545,53.0837,36500.0
2015-02-03 11:25:00,54.5,54.5,54.31,54.34,52900.0,53.0934,53.0934,52.9083,52.9376,52900.0
2015-02-03 11:30:00,54.35,54.39,54.33,54.37,41100.0,52.9473,52.9863,52.9278,52.9668,41100.0
2015-02-03 11:35:00,54.37,54.51,54.35,54.5,50700.0,52.9668,53.1032,52.9473,53.0934,50700.0
2015-02-03 11:40:00,54.5,54.55,54.46,54.54,39600.0,53.0934,53.1422,53.0545,53.1324,39600.0
2015-02-03 11:45:00,54.55,54.55,54.45,54.49,41100.0,53.1422,53.1422,53.0447,53.0837,41100.0
2015-02-03 11:50:00,54.48,54.49,54.42,54.42,43700.0,53.074,53.0837,53.0155,53.0155,43700.0
2015-02-03 11:55:00,54.42,54.43,54.29,54.33,38800.0,53.0155,53.0253,52.8889,52.9278,38800.0
2015-02-03 12:00:00,54.34,54.36,54.27,54.31,26200.0,52.9376,52.9571,52.8694,52.9083,26200.0
2015-02-03 12:05:00,54.31,54.41,54.28,54.37,58700.0,52.9083,53.0058,52.8791,52.9668,58700.0
2015-02-03 12:10:00,54.36,54.48,54.36,54.44,27200.0,52.9571,53.074,52.9571,53.035,27200.0
2015-02-03 12:15:00,54.44,54.47,54.39,54.45,15300.0,53.035,53.0642,52.9863,53.0447,15300.0
2015-02-03 12:20:00,54.46,54.5,54.38,54.44,21500.0,53.0545,53.0934,52.9765,53.035,21500.0
2015-02-03 12:25:00,54.44,54.49,54.38,54.41,15000.0,53.035,53.0837,52.9765,53.0058,15000.0
2015-02-03 12:30:00,54.4,54.4,54.27,54.28,27900.0,52.996,52.996,52.8694,52.8791,27900.0
2015-02-03 12:35:00,54.27,54.32,54.25,54.32,23500.0,52.8694,52.9181,52.8499,52.9181,23500.0
2015-02-03 12:40:00,54.36,54.42,54.3,54.42,18600.0,52.9571,53.0155,52.8986,53.0155,18600.0
2015-02-03 12:45:00,54.42,54.46,54.33,54.34,30900.0,53.0155,53.0545,52.9278,52.9376,30900.0
2015-02-03 12:50:00,54.35,54.36,54.29,54.32,17500.0,52.9473,52.9571,52.8889,52.9181,17500.0
2015-02-03 12:55:00,54.32,54.34,54.27,54.3,15100.0,52.9181,52.9376,52.8694,52.8986,15100.0
2015-02-03 13:00:00,54.3,54.34,54.24,54.29,23900.0,52.8986,52.9376,52.8402,52.8889,23900.0
2015-02-03 13:05:00,54.28,54.31,54.23,54.24,20300.0,52.8791,52.9083,52.8304,52.8402,20300.0
2015-02-03 13:10:00,54.24,54.24,54.12,54.13,45200.0,52.8402,52.8402,52.7233,52.733,45200.0
2015-02-03 13:15:00,54.14,54.15,54.11,54.14,20200.0,52.7427,52.7525,52.7135,52.7427,20200.0
2015-02-03 13:20:00,54.14,54.28,54.14,54.23,47300.0,52.7427,52.8791,52.7427,52.8304,47300.0
2015-02-03 13:25:00,54.23,54.24,54.14,54.18,48300.0,52.8304,52.8402,52.7427,52.7817,48300.0
2015-02-03 13:30:00,54.18,54.26,54.13,54.22,57100.0,52.7817,52.8596,52.733,52.8207,57100.0
2015-02-03 13:35:00,54.22,54.29,54.19,54.2,43800.0,52.8207,52.8889,52.7914,52.8012,43800.0
2015-02-03 13:40:00,54.2,54.22,54.14,54.18,23400.0,52.8012,52.8207,52.7427,52.7817,23400.0
2015-02-03 13:45:00,54.18,54.18,54.11,54.13,32600.0,52.7817,52.7817,52.7135,52.733,32600.0
2015-02-03 13:50:00,54.13,54.15,54.07,54.11,104900.0,52.733,52.7525,52.6745,52.7135,104900.0
2015-02-03 13:55:00,54.12,54.19,54.11,54.17,47000.0,52.7233,52.7914,52.7135,52.772,47000.0
2015-02-03 14:00:00,54.18,54.2,53.98,53.98,69200.0,52.7817,52.8012,52.5869,52.5869,69200.0
2015-02-03 14:05:00,53.98,54.09,53.97,54.05,27600.0,52.5869,52.694,52.5771,52.6551,27600.0
2015-02-03 14:10:00,54.05,54.09,54.02,54.05,21000.0,52.6551,52.694,52.6258,52.6551,21000.0
2015-02-03 14:15:00,54.05,54.09,54.0,54.06,25200.0,52.6551,52.694,52.6063,52.6648,25200.0
2015-02-03 14:20:00,54.06,54.09,54.03,54.05,45000.0,52.6648,52.694,52.6356,52.6551,45000.0
2015-02-03 14:25:00,54.06,54.09,54.03,54.09,36900.0,52.6648,52.694,52.6356,52.694,36900.0
2015-02-03 14:30:00,54.1,54.18,54.06,54.15,42500.0,52.7038,52.7817,52.6648,52.7525,42500.0
2015-02-03 14:35:00,54.16,54.2,54.11,54.16,54500.0,52.7622,52.8012,52.7135,52.7622,54500.0
2015-02-03 14:40:00,54.15,54.19,54.13,54.19,31800.0,52.7525,52.7914,52.733,52.7914,31800.0
2015-02-03 14:45:00,54.18,54.23,54.13,54.19,37000.0,52.7817,52.8304,52.733,52.7914,37000.0
2015-02-03 14:50:00,54.19,54.3,54.17,54.3,37900.0,52.7914,52.8986,52.772,52.8986,37900.0
2015-02-03 14:55:00,54.28,54.29,54.2,54.23,33100.0,52.8791,52.8889,52.8012,52.8304,33100.0
2015-02-03 15:00:00,54.23,54.26,54.18,54.23,35100.0,52.8304,52.8596,52.7817,52.8304,35100.0
2015-02-03 15:05:00,54.23,54.25,54.2,54.25,28200.0,52.8304,52.8499,52.8012,52.8499,28200.0
2015-02-03 15:10:00,54.27,54.32,54.24,54.32,41800.0,52.8694,52.9181,52.8402,52.9181,41800.0
2015-02-03 15:15:00,54.34,54.36,54.24,54.26,48300.0,52.9376,52.9571,52.8402,52.8596,48300.0
2015-02-03 15:20:00,54.27,54.35,54.26,54.35,34900.0,52.8694,52.9473,52.8596,52.9473,34900.0
2015-02-03 15:25:00,54.35,54.42,54.3,54.4,48000.0,52.9473,53.0155,52.8986,52.996,48000.0
2015-02-03 15:30:00,54.4,54.45,54.34,54.35,41200.0,52.996,53.0447,52.9376,52.9473,41200.0
2015-02-03 15:35:00,54.35,54.53,54.35,54.53,57100.0,52.9473,53.1227,52.9473,53.1227,57100.0
2015-02-03 15:40:00,54.54,54.55,54.5,54.51,68000.0,53.1324,53.1422,53.0934,53.1032,68000.0
2015-02-03 15:45:00,54.51,54.53,54.45,54.45,132400.0,53.1032,53.1227,53.0447,53.0447,132400.0
2015-02-03 15:50:00,54.46,54.63,54.46,54.57,209700.0,53.0545,53.2201,53.0545,53.1616,209700.0
2015-02-03 15:55:00,54.57,54.59,54.49,54.51,167800.0,53.1616,53.1811,53.0837,53.1032,167800.0
2015-02-04 09:30:00,54.54,54.91,54.04,54.8,82500.0,53.1324,53.4929,52.6453,53.3857,82500.0
2015-02-04 09:35:00,54.86,54.97,54.65,54.93,34700.0,53.4442,53.5513,53.2396,53.5123,34700.0
2015-02-04 09:40:00,54.91,54.97,54.66,54.69,35200.0,53.4929,53.5513,53.2493,53.2785,35200.0
2015-02-04 09:45:00,54.68,54.79,54.6,54.78,34200.0,53.2688,53.376,53.1909,53.3662,34200.0
2015-02-04 09:50:00,54.79,54.96,54.77,54.96,28700.0,53.376,53.5416,53.3565,53.5416,28700.0
2015-02-04 09:55:00,54.94,55.18,54.94,55.15,21700.0,53.5221,53.7559,53.5221,53.7267,21700.0
2015-02-04 10:00:00,55.16,55.23,54.96,54.98,55900.0,53.7364,53.8046,53.5416,53.5611,55900.0
2015-02-04 10:05:00,54.98,55.02,54.93,54.99,27900.0,53.5611,53.6,53.5123,53.5708,27900.0
2015-02-04 10:10:00,54.95,55.0,54.89,54.91,52000.0,53.5318,53.5805,53.4734,53.4929,52000.0
2015-02-04 10:15:00,54.93,54.94,54.88,54.91,28200.0,53.5123,53.5221,53.4636,53.4929,28200.0
2015-02-04 10:20:00,54.91,54.92,54.83,54.88,30000.0,53.4929,53.5026,53.4149,53.4636,30000.0
2015-02-04 10:25:00,54.88,54.91,54.83,54.83,59800.0,53.4636,53.4929,53.4149,53.4149,59800.0
2015-02-04 10:30:00,54.83,54.92,54.81,54.89,57300.0,53.4149,53.5026,53.3954,53.4734,57300.0
2015-02-04 10:35:00,54.87,55.01,54.78,54.99,76900.0,53.4539,53.5903,53.3662,53.5708,76900.0
2015-02-04 10:40:00,54.99,55.08,54.96,55.08,38000.0,53.5708,53.6585,53.5416,53.6585,38000.0
2015-02-04 10:45:00,55.09,55.09,55.02,55.05,53200.0,53.6682,53.6682,53.6,53.6293,53200.0
2015-02-04 10:50:00,55.05,55.06,54.98,55.04,30600.0,53.6293,53.639,53.5611,53.6195,30600.0
2015-02-04 10:55:00,55.05,55.05,54.92,54.95,32400.0,53.6293,53.6293,53.5026,53.5318,32400.0
2015-02-04 11:00:00,54.94,55.01,54.92,55.01,31400.0,53.5221,53.5903,53.5026,53.5903,31400.0
2015-02-04 11:05:00,55.0,55.08,55.0,55.08,43700.0,53.5805,53.6585,53.5805,53.6585,43700.0
2015-02-04 11:10:00,55.07,55.08,55.0,55.02,29500.0,53.6487,53.6585,53.5805,53.6,29500.0
2015-02-04 11:15:00,55.02,55.03,54.95,54.96,31400.0,53.6,53.6098,53.5318,53.5416,31400.0
2015-02-04 11:20:00,54.96,55.0,54.94,54.99,25300.0,53.5416,53.5805,53.5221,53.5708,25300.0
2015-02-04 11:25:00,55.0,55.04,54.92,54.97,31800.0,53.5805,53.6195,53.5026,53.5513,31800.0
2015-02-04 11:30:00,54.99,55.11,54.99,55.11,31100.0,53.5708,53.6877,53.5708,53.6877,31100.0
2015-02-04 11:35:00,55.11,55.15,55.1,55.12,31000.0,53.6877,53.7267,53.678,53.6974,31000.0
2015-02-04 11:40:00,55.12,55.14,55.08,55.13,22000.0,53.6974,53.7169,53.6585,53.7072,22000.0
2015-02-04 11:45:00,55.14,55.19,55.13,55.18,22200.0,53.7169,53.7656,53.7072,53.7559,22200.0
2015-02-04 11:50:00,55.18,55.2,55.16,55.17,19900.0,53.7559,53.7754,53.7364,53.7462,19900.0
2015-02-04 11:55:00,55.17,55.24,55.11,55.24,42300.0,53.7462,53.8143,53.6877,53.8143,42300.0
2015-02-04 12:00:00,55.24,55.28,55.17,55.18,51300.0,53.8143,53.8533,53.7462,53.7559,51300.0
2015-02-04 12:05:00,55.19,55.25,55.17,55.24,18600.0,53.7656,53.8241,53.7462,53.8143,18600.0
2015-02-04 12:10:00,55.23,55.28,55.22,55.27,31000.0,53.8046,53.8533,53.7949,53.8436,31000.0
2015-02-04 12:15:00,55.27,55.28,55.2,55.22,17600.0,53.8436,53.8533,53.7754,53.7949,17600.0
2015-02-04 12:20:00,55.22,55.25,55.18,55.25,9700.0,53.7949,53.8241,53.7559,53.8241,9700.0
2015-02-04 12:25:00,55.25,55.27,55.08,55.08,17800.0,53.8241,53.8436,53.6585,53.6585,17800.0
2015-02-04 12:30:00,55.07,55.07,54.96,54.98,16200.0,53.6487,53.6487,53.5416,53.5611,16200.0
2015-02-04 12:35:00,54.98,54.99,54.92,54.93,15400.0,53.5611,53.5708,53.5026,53.5123,15400.0
2015-02-04 12:40:00,54.94,54.94,54.88,54.89,17200.0,53.5221,53.5221,53.4636,53.4734,17200.0
2015-02-04 12:45:00,54.9,54.93,54.89,54.9,19200.0,53.4831,53.5123,53.4734,53.4831,19200.0
2015-02-04 12:50:00,54.91,54.94,54.84,54.85,20000.0,53.4929,53.5221,53.4247,53.4344,20000.0
2015-02-04 12:55:00,54.85,54.87,54.81,54.83,17800.0,53.4344,53.4539,53.3954,53.4149,17800.0
2015-02-04 13:00:00,54.83,54.89,54.83,54.87,16900.0,53.4149,53.4734,53.4149,53.4539,16900.0
2015-02-04 13:05:00,54.87,54.88,54.83,54.87,20400.0,53.4539,53.4636,53.4149,53.4539,20400.0
2015-02-04 13:10:00,54.87,54.89,54.82,54.82,24200.0,53.4539,53.4734,53.4052,53.4052,24200.0
2015-02-04 13:15:00,54.82,54.86,54.82,54.83,12900.0,53.4052,53.4442,53.4052,53.4149,12900.0
2015-02-04 13:20:00,54.82,54.84,54.8,54.81,10600.0,53.4052,53.4247,53.3857,53.3954,10600.0
2015-02-04 13:25:00,54.82,54.94,54.81,54.94,27700.0,53.4052,53.5221,53.3954,53.5221,27700.0
2015-02-04 13:30:00,54.94,54.97,54.92,54.96,24700.0,53.5221,53.5513,53.5026,53.5416,24700.0
2015-02-04 13:35:00,54.96,54.98,54.95,54.95,22700.0,53.5416,53.5611,53.5318,53.5318,22700.0
2015-02-04 13:40:00,54.94,55.05,54.94,55.05,15500.0,53.5221,53.6293,53.5221,53.6293,15500.0
2015-02-04 13:45:00,55.05,55.07,55.0,55.0,15100.0,53.6293,53.6487,53.5805,53.5805,15100.0
2015-02-04 13:50:00,55.0,55.01,54.97,55.0,27000.0,53.5805,53.5903,53.5513,53.5805,27000.0
2015-02-04 13:55:00,54.99,55.0,54.93,54.96,22100.0,53.5708,53.5805,53.5123,53.5416,22100.0
2015-02-04 14:00:00,54.96,55.02,54.96,55.02,28500.0,53.5416,53.6,53.5416,53.6,28500.0
2015-02-04 14:05:00,55.02,55.02,54.92,54.93,31600.0,53.6,53.6,53.5026,53.5123,31600.0
2015-02-04 14:10:00,54.93,54.98,54.88,54.88,19300.0,53.5123,53.5611,53.4636,53.4636,19300.0
2015-02-04 14:15:00,54.88,54.89,54.84,54.86,34700.0,53.4636,53.4734,53.4247,53.4442,34700.0
2015-02-04 14:20:00,54.85,54.91,54.83,54.9,26700.0,53.4344,53.4929,53.4149,53.4831,26700.0
2015-02-04 14:25:00,54.91,54.97,54.89,54.97,43600.0,53.4929,53.5513,53.4734,53.5513,43600.0
2015-02-04 14:30:00,54.97,54.98,54.89,54.9,21300.0,53.5513,53.5611,53.4734,53.4831,21300.0
2015-02-04 14:35:00,54.9,54.97,54.89,54.95,31300.0,53.4831,53.5513,53.4734,53.5318,31300.0
2015-02-04 14:40:00,54.94,54.96,54.92,54.95,25400.0,53.5221,53.5416,53.5026,53.5318,25400.0
2015-02-04 14:45:00,54.95,55.0,54.94,54.99,34400.0,53.5318,53.5805,53.5221,53.5708,34400.0
2015-02-04 14:50:00,54.98,54.98,54.92,54.97,28600.0,53.5611,53.5611,53.5026,53.5513,28600.0
2015-02-04 14:55:00,54.97,54.98,54.92,54.95,24800.0,53.5513,53.5611,53.5026,53.5318,24800.0
2015-02-04 15:00:00,54.94,54.94,54.86,54.87,35400.0,53.5221,53.5221,53.4442,53.4539,35400.0
2015-02-04 15:05:00,54.86,54.9,54.86,54.88,31000.0,53.4442,53.4831,53.4442,53.4636,31000.0
2015-02-04 15:10:00,54.87,54.87,54.82,54.86,35400.0,53.4539,53.4539,53.4052,53.4442,35400.0
2015-02-04 15:15:00,54.85,54.93,54.85,54.93,40900.0,53.4344,53.5123,53.4344,53.5123,40900.0
2015-02-04 15:20:00,54.93,54.93,54.9,54.92,29400.0,53.5123,53.5123,53.4831,53.5026,29400.0
2015-02-04 15:25:00,54.92,54.95,54.91,54.94,38800.0,53.5026,53.5318,53.4929,53.5221,38800.0
2015-02-04 15:30:00,54.94,54.97,54.86,54.88,81200.0,53.5221,53.5513,53.4442,53.4636,81200.0
2015-02-04 15:35:00,54.87,54.94,54.83,54.83,63300.0,53.4539,53.5221,53.4149,53.4149,63300.0
2015-02-04 15:40:00,54.8,54.84,54.62,54.62,87600.0,53.3857,53.4247,53.2103,53.2103,87600.0
2015-02-04 15:45:00,54.62,54.64,54.45,54.56,102300.0,53.2103,53.2298,53.0447,53.1519,102300.0
2015-02-04 15:50:00,54.53,54.55,54.45,54.46,170300.0,53.1227,53.1422,53.0447,53.0545,170300.0
2015-02-04 15:55:00,54.46,54.56,54.44,54.55,244600.0,53.0545,53.1519,53.035,53.1422,244600.0
2015-02-05 09:30:00,54.73,55.25,54.61,55.0,95600.0,53.3175,53.8241,53.2006,53.5805,95600.0
2015-02-05 09:35:00,55.0,55.05,54.92,54.95,75600.0,53.5805,53.6293,53.5026,53.5318,75600.0
2015-02-05 09:40:00,54.92,55.23,54.91,55.23,40000.0,53.5026,53.8046,53.4929,53.8046,40000.0
2015-02-05 09:45:00,55.18,55.46,55.18,55.44,54700.0,53.7559,54.0287,53.7559,54.0092,54700.0
2015-02-05 09:50:00,55.36,55.5,55.29,55.33,41100.0,53.9312,54.0676,53.8631,53.902,41100.0
2015-02-05 09:55:00,55.39,55.43,55.29,55.3,31500.0,53.9605,53.9994,53.8631,53.8728,31500.0
2015-02-05 10:00:00,55.29,55.38,55.17,55.19,30900.0,53.8631,53.9507,53.7462,53.7656,30900.0
2015-02-05 10:05:00,55.2,55.26,55.18,55.23,36600.0,53.7754,53.8338,53.7559,53.8046,36600.0
2015-02-05 10:10:00,55.23,55.23,55.07,55.14,27600.0,53.8046,53.8046,53.6487,53.7169,27600.0
2015-02-05 10:15:00,55.16,55.29,55.16,55.27,28700.0,53.7364,53.8631,53.7364,53.8436,28700.0
2015-02-05 10:20:00,55.28,55.35,55.26,55.3,26000.0,53.8533,53.9215,53.8338,53.8728,26000.0
2015-02-05 10:25:00,55.3,55.5,55.29,55.5,66300.0,53.8728,54.0676,53.8631,54.0676,66300.0
2015-02-05 10:30:00,55.48,55.57,55.4,55.51,44000.0,54.0482,54.1358,53.9702,54.0774,44000.0
2015-02-05 10:35:00,55.48,55.68,55.48,55.65,35400.0,54.0482,54.243,54.0482,54.2138,35400.0
2015-02-05 10:40:00,55.64,55.66,55.55,55.57,25400.0,54.204,54.2235,54.1163,54.1358,25400.0
2015-02-05 10:45:00,55.57,55.6,55.51,55.57,21700.0,54.1358,54.1651,54.0774,54.1358,21700.0
2015-02-05 10:50:00,55.58,55.73,55.56,55.71,32400.0,54.1456,54.2917,54.1261,54.2722,32400.0
2015-02-05 10:55:00,55.71,55.74,55.55,55.57,56600.0,54.2722,54.3014,54.1163,54.1358,56600.0
2015-02-05 11:00:00,55.56,55.63,55.47,55.53,32300.0,54.1261,54.1943,54.0384,54.0969,32300.0
2015-02-05 11:05:00,55.54,55.58,55.52,55.58,50400.0,54.1066,54.1456,54.0871,54.1456,50400.0
2015-02-05 11:10:00,55.58,55.68,55.58,55.68,21800.0,54.1456,54.243,54.1456,54.243,21800.0
2015-02-05 11:15:00,55.67,55.73,55.66,55.69,35100.0,54.2332,54.2917,54.2235,54.2527,35100.0
2015-02-05 11:20:00,55.69,55.7,55.61,55.69,19800.0,54.2527,54.2625,54.1748,54.2527,19800.0
2015-02-05 11:25:00,55.69,55.88,55.69,55.87,45300.0,54.2527,54.4378,54.2527,54.4281,45300.0
2015-02-05 11:30:00,55.85,55.88,55.75,55.75,23000.0,54.4086,54.4378,54.3112,54.3112,23000.0
2015-02-05 11:35:00,55.76,55.86,55.73,55.86,24300.0,54.3209,54.4183,54.2917,54.4183,24300.0
2015-02-05 11:40:00,55.85,55.88,55.79,55.83,37700.0,54.4086,54.4378,54.3502,54.3891,37700.0
2015-02-05 11:45:00,55.83,55.91,55.79,55.9,31800.0,54.3891,54.4671,54.3502,54.4573,31800.0
2015-02-05 11:50:00,55.9,56.02,55.89,56.01,122300.0,54.4573,54.5742,54.4476,54.5645,122300.0
2015-02-05 11:55:00,56.01,56.11,56.0,56.05,58700.0,54.5645,54.6619,54.5547,54.6034,58700.0
2015-02-05 12:00:00,56.05,56.09,56.02,56.08,82700.0,54.6034,54.6424,54.5742,54.6327,82700.0
2015-02-05 12:05:00,56.08,56.21,56.07,56.2,49500.0,54.6327,54.7593,54.6229,54.7496,49500.0
2015-02-05 12:10:00,56.21,56.28,56.15,56.21,57000.0,54.7593,54.8275,54.7009,54.7593,57000.0
2015-02-05 12:15:00,56.21,56.21,56.07,56.09,46100.0,54.7593,54.7593,54.6229,54.6424,46100.0
2015-02-05 12:20:00,56.12,56.14,56.03,56.05,23400.0,54.6716,54.6911,54.584,54.6034,23400.0
2015-02-05 12:25:00,56.05,56.13,56.05,56.12,25300.0,54.6034,54.6814,54.6034,54.6716,25300.0
2015-02-05 12:30:00,56.12,56.18,56.12,56.16,22200.0,54.6716,54.7301,54.6716,54.7106,22200.0
2015-02-05 12:35:00,56.16,56.28,56.15,56.23,66000.0,54.7106,54.8275,54.7009,54.7788,66000.0
2015-02-05 12:40:00,56.22,56.29,56.22,56.27,50800.0,54.7691,54.8372,54.7691,54.8178,50800.0
2015-02-05 12:45:00,56.27,56.41,56.26,56.37,46800.0,54.8178,54.9542,54.808,54.9152,46800.0
2015-02-05 12:50:00,56.37,56.44,56.36,56.36,39300.0,54.9152,54.9834,54.9054,54.9054,39300.0
2015-02-05 12:55:00,56.36,56.36,56.28,56.35,33600.0,54.9054,54.9054,54.8275,54.8957,33600.0
2015-02-05 13:00:00,56.36,56.39,56.31,56.31,30700.0,54.9054,54.9347,54.8567,54.8567,30700.0
2015-02-05 13:05:00,56.32,56.32,56.2,56.22,70300.0,54.8665,54.8665,54.7496,54.7691,70300.0
2015-02-05 13:10:00,56.21,56.27,56.2,56.23,64100.0,54.7593,54.8178,54.7496,54.7788,64100.0
2015-02-05 13:15:00,56.23,56.28,56.23,56.27,53500.0,54.7788,54.8275,54.7788,54.8178,53500.0
2015-02-05 13:20:00,56.29,56.35,56.28,56.31,32000.0,54.8372,54.8957,54.8275,54.8567,32000.0
2015-02-05 13:25:00,56.3,56.3,56.24,56.27,23200.0,54.847,54.847,54.7885,54.8178,23200.0
2015-02-05 13:30:00,56.26,56.28,56.17,56.18,36000.0,54.808,54.8275,54.7203,54.7301,36000.0
2015-02-05 13:35:00,56.18,56.2,56.14,56.18,47900.0,54.7301,54.7496,54.6911,54.7301,47900.0
2015-02-05 13:40:00,56.17,56.19,56.13,56.13,38100.0,54.7203,54.7398,54.6814,54.6814,38100.0
2015-02-05 13:45:00,56.12,56.23,56.07,56.21,43500.0,54.6716,54.7788,54.6229,54.7593,43500.0
2015-02-05 13:50:00,56.2,56.21,56.12,56.15,22200.0,54.7496,54.7593,54.6716,54.7009,22200.0
2015-02-05 13:55:00,56.15,56.17,56.14,56.16,67600.0,54.7009,54.7203,54.6911,54.7106,67600.0
2015-02-05 14:00:00,56.16,56.24,56.15,56.19,36300.0,54.7106,54.7885,54.7009,54.7398,36300.0
2015-02-05 14:05:00,56.19,56.22,56.14,56.15,36500.0,54.7398,54.7691,54.6911,54.7009,36500.0
2015-02-05 14:10:00,56.15,56.24,56.15,56.23,49800.0,54.7009,54.7885,54.7009,54.7788,49800.0
2015-02-05 14:15:00,56.23,56.32,56.23,56.32,30200.0,54.7788,54.8665,54.7788,54.8665,30200.0
2015-02-05 14:20:00,56.31,56.41,56.31,56.39,30200.0,54.8567,54.9542,54.8567,54.9347,30200.0
2015-02-05 14:25:00,56.38,56.4,56.32,56.38,49300.0,54.9249,54.9444,54.8665,54.9249,49300.0
2015-02-05 14:30:00,56.37,56.45,56.34,56.43,31800.0,54.9152,54.9931,54.886,54.9736,31800.0
2015-02-05 14:35:00,56.43,56.55,56.42,56.54,36100.0,54.9736,55.0905,54.9639,55.0808,36100.0
2015-02-05 14:40:00,56.53,56.57,56.49,56.56,53500.0,55.0711,55.11,55.0321,55.1003,53500.0
2015-02-05 14:45:00,56.55,56.62,56.54,56.59,98100.0,55.0905,55.1587,55.0808,55.1295,98100.0
2015-02-05 14:50:00,56.58,56.61,56.57,56.57,29100.0,55.1198,55.149,55.11,55.11,29100.0
2015-02-05 14:55:00,56.56,56.56,56.41,56.46,65000.0,55.1003,55.1003,54.9542,55.0029,65000.0
2015-02-05 15:00:00,56.44,56.45,56.36,56.4,44100.0,54.9834,54.9931,54.9054,54.9444,44100.0
2015-02-05 15:05:00,56.4,56.51,56.39,56.5,40400.0,54.9444,55.0516,54.9347,55.0418,40400.0
2015-02-05 15:10:00,56.51,56.54,56.47,56.49,66800.0,55.0516,55.0808,55.0126,55.0321,66800.0
2015-02-05 15:15:00,56.49,56.61,56.48,56.6,76100.0,55.0321,55.149,55.0223,55.1392,76100.0
2015-02-05 15:20:00,56.59,56.7,56.58,56.63,70100.0,55.1295,55.2367,55.1198,55.1685,70100.0
2015-02-05 15:25:00,56.62,56.65,56.51,56.51,96200.0,55.1587,55.188,55.0516,55.0516,96200.0
2015-02-05 15:30:00,56.51,56.58,56.43,56.55,71800.0,55.0516,55.1198,54.9736,55.0905,71800.0
2015-02-05 15:35:00,56.56,56.56,56.4,56.46,97800.0,55.1003,55.1003,54.9444,55.0029,97800.0
2015-02-05 15:40:00,56.46,56.57,56.45,56.51,109200.0,55.0029,55.11,54.9931,55.0516,109200.0
2015-02-05 15:45:00,56.5,56.5,56.39,56.41,96300.0,55.0418,55.0418,54.9347,54.9542,96300.0
2015-02-05 15:50:00,56.41,56.44,56.3,56.44,197800.0,54.9542,54.9834,54.847,54.9834,197800.0
2015-02-05 15:55:00,56.43,56.44,56.37,56.4,232100.0,54.9736,54.9834,54.9152,54.9444,232100.0
2015-02-06 09:30:00,56.28,56.8,56.0,56.74,81700.0,54.8275,55.3341,54.5547,55.2756,81700.0
2015-02-06 09:35:00,56.68,56.68,56.31,56.48,73200.0,55.2172,55.2172,54.8567,55.0223,73200.0
2015-02-06 09:40:00,56.52,56.52,56.21,56.35,69000.0,55.0613,55.0613,54.7593,54.8957,69000.0
2015-02-06 09:45:00,56.34,56.49,56.26,56.4,52800.0,54.886,55.0321,54.808,54.9444,52800.0
2015-02-06 09:50:00,56.41,56.53,56.37,56.46,57100.0,54.9542,55.0711,54.9152,55.0029,57100.0
2015-02-06 09:55:00,56.46,56.58,56.46,56.54,26600.0,55.0029,55.1198,55.0029,55.0808,26600.0
2015-02-06 10:00:00,56.53,56.63,56.48,56.48,32800.0,55.0711,55.1685,55.0223,55.0223,32800.0
2015-02-06 10:05:00,56.48,56.54,56.46,56.47,88800.0,55.0223,55.0808,55.0029,55.0126,88800.0
2015-02-06 10:10:00,56.48,56.54,56.45,56.46,39200.0,55.0223,55.0808,54.9931,55.0029,39200.0
2015-02-06 10:15:00,56.45,56.54,56.44,56.5,27900.0,54.9931,55.0808,54.9834,55.0418,27900.0
2015-02-06 10:20:00,56.5,56.54,56.49,56.52,24400.0,55.0418,55.0808,55.0321,55.0613,24400.0
2015-02-06 10:25:00,56.52,56.83,56.52,56.83,57000.0,55.0613,55.3633,55.0613,55.3633,57000.0
2015-02-06 10:30:00,56.83,56.83,56.73,56.74,33300.0,55.3633,55.3633,55.2659,55.2756,33300.0
2015-02-06 10:35:00,56.75,56.75,56.66,56.72,69800.0,55.2854,55.2854,55.1977,55.2562,69800.0
2015-02-06 10:40:00,56.72,56.84,56.71,56.84,34400.0,55.2562,55.3731,55.2464,55.3731,34400.0
2015-02-06 10:45:00,56.83,56.89,56.83,56.86,30300.0,55.3633,55.4218,55.3633,55.3925,30300.0
2015-02-06 10:50:00,56.86,56.95,56.82,56.94,51900.0,55.3925,55.4802,55.3536,55.4705,51900.0
2015-02-06 10:55:00,56.94,56.95,56.88,56.9,84400.0,55.4705,55.4802,55.412,55.4315,84400.0
2015-02-06 11:00:00,56.9,56.92,56.75,56.77,52900.0,55.4315,55.451,55.2854,55.3049,52900.0
2015-02-06 11:05:00,56.78,56.79,56.6,56.61,45800.0,55.3146,55.3243,55.1392,55.149,45800.0
2015-02-06 11:10:00,56.61,56.62,56.54,56.57,33700.0,55.149,55.1587,55.0808,55.11,33700.0
2015-02-06 11:15:00,56.57,56.6,56.52,56.53,40700.0,55.11,55.1392,55.0613,55.0711,40700.0
2015-02-06 11:20:00,56.53,56.54,56.5,56.51,19600.0,55.0711,55.0808,55.0418,55.0516,19600.0
2015-02-06 11:25:00,56.5,56.52,56.45,56.48,97000.0,55.0418,55.0613,54.9931,55.0223,97000.0
2015-02-06 11:30:00,56.48,56.5,56.43,56.46,16200.0,55.0223,55.0418,54.9736,55.0029,16200.0
2015-02-06 11:35:00,56.45,56.46,56.34,56.35,35300.0,54.9931,55.0029,54.886,54.8957,35300.0
2015-02-06 11:40:00,56.35,56.39,56.35,56.38,34200.0,54.8957,54.9347,54.8957,54.9249,34200.0
2015-02-06 11:45:00,56.36,56.41,56.36,56.36,14400.0,54.9054,54.9542,54.9054,54.9054,14400.0
2015-02-06 11:50:00,56.38,56.4,56.35,56.37,7500.0,54.9249,54.9444,54.8957,54.9152,7500.0
2015-02-06 11:55:00,56.37,56.38,56.33,56.35,43200.0,54.9152,54.9249,54.8762,54.8957,43200.0
2015-02-06 12:00:00,56.36,56.36,56.32,56.34,33900.0,54.9054,54.9054,54.8665,54.886,33900.0
2015-02-06 12:05:00,56.34,56.41,56.33,56.4,52100.0,54.886,54.9542,54.8762,54.9444,52100.0
2015-02-06 12:10:00,56.41,56.41,56.36,56.4,35500.0,54.9542,54.9542,54.9054,54.9444,35500.0
2015-02-06 12:15:00,56.4,56.41,56.37,56.37,31400.0,54.9444,54.9542,54.9152,54.9152,31400.0
2015-02-06 12:20:00,56.37,56.38,56.16,56.16,153400.0,54.9152,54.9249,54.7106,54.7106,153400.0
2015-02-06 12:25:00,56.17,56.2,56.09,56.09,26400.0,54.7203,54.7496,54.6424,54.6424,26400.0
2015-02-06 12:30:00,56.1,56.11,56.0,56.02,74100.0,54.6522,54.6619,54.5547,54.5742,74100.0
2015-02-06 12:35:00,56.01,56.04,55.87,55.91,57100.0,54.5645,54.5937,54.4281,54.4671,57100.0
2015-02-06 12:40:00,55.92,55.92,55.86,55.88,32000.0,54.4768,54.4768,54.4183,54.4378,32000.0
2015-02-06 12:45:00,55.88,55.92,55.87,55.87,29500.0,54.4378,54.4768,54.4281,54.4281,29500.0
2015-02-06 12:50:00,55.88,55.88,55.79,55.83,29000.0,54.4378,54.4378,54.3502,54.3891,29000.0
2015-02-06 12:55:00,55.84,55.86,55.81,55.84,38800.0,54.3989,54.4183,54.3696,54.3989,38800.0
2015-02-06 13:00:00,55.85,55.85,55.78,55.8,83100.0,54.4086,54.4086,54.3404,54.3599,83100.0
2015-02-06 13:05:00,55.81,55.82,55.75,55.75,30600.0,54.3696,54.3794,54.3112,54.3112,30600.0
2015-02-06 13:10:00,55.75,55.76,55.65,55.68,16800.0,54.3112,54.3209,54.2138,54.243,16800.0
2015-02-06 13:15:00,55.66,55.73,55.55,55.66,23300.0,54.2235,54.2917,54.1163,54.2235,23300.0
2015-02-06 13:20:00,55.67,55.69,55.6,55.63,12000.0,54.2332,54.2527,54.1651,54.1943,12000.0
2015-02-06 13:25:00,55.63,55.64,55.5,55.54,36700.0,54.1943,54.204,54.0676,54.1066,36700.0
2015-02-06 13:30:00,55.54,55.57,55.49,55.5,26800.0,54.1066,54.1358,54.0579,54.0676,26800.0
2015-02-06 13:35:00,55.5,55.5,55.44,55.45,37600.0,54.0676,54.0676,54.0092,54.0189,37600.0
2015-02-06 13:40:00,55.45,55.45,55.42,55.44,30100.0,54.0189,54.0189,53.9897,54.0092,30100.0
2015-02-06 13:45:00,55.43,55.45,55.4,55.44,20300.0,53.9994,54.0189,53.9702,54.0092,20300.0
2015-02-06 13:50:00,55.44,55.45,55.39,55.4,27900.0,54.0092,54.0189,53.9605,53.9702,27900.0
2015-02-06 13:55:00,55.41,55.44,55.39,55.41,15200.0,53.98,54.0092,53.9605,53.98,15200.0
2015-02-06 14:00:00,55.41,55.45,55.38,55.43,31700.0,53.98,54.0189,53.9507,53.9994,31700.0
2015-02-06 14:05:00,55.44,55.45,55.38,55.4,62500.0,54.0092,54.0189,53.9507,53.9702,62500.0
2015-02-06 14:10:00,55.41,55.44,55.39,55.41,19600.0,53.98,54.0092,53.9605,53.98,19600.0
2015-02-06 14:15:00,55.42,55.45,55.39,55.41,74700.0,53.9897,54.0189,53.9605,53.98,74700.0
2015-02-06 14:20:00,55.42,55.45,55.41,55.44,53300.0,53.9897,54.0189,53.98,54.0092,53300.0
2015-02-06 14:25:00,55.44,55.45,55.41,55.43,24200.0,54.0092,54.0189,53.98,53.9994,24200.0
2015-02-06 14:30:00,55.44,55.44,55.4,55.44,24600.0,54.0092,54.0092,53.9702,54.0092,24600.0
2015-02-06 14:35:00,55.44,55.45,55.39,55.43,71800.0,54.0092,54.0189,53.9605,53.9994,71800.0
2015-02-06 14:40:00,55.43,55.44,55.33,55.33,40600.0,53.9994,54.0092,53.902,53.902,40600.0
2015-02-06 14:45:00,55.34,55.36,55.26,55.28,17600.0,53.9118,53.9312,53.8338,53.8533,17600.0
2015-02-06 14:50:00,55.3,55.33,55.21,55.23,19400.0,53.8728,53.902,53.7851,53.8046,19400.0
2015-02-06 14:55:00,55.24,55.25,55.19,55.22,14200.0,53.8143,53.8241,53.7656,53.7949,14200.0
2015-02-06 15:00:00,55.22,55.22,55.0,55.01,56500.0,53.7949,53.7949,53.5805,53.5903,56500.0
2015-02-06 15:05:00,55.01,55.01,54.91,54.92,81300.0,53.5903,53.5903,53.4929,53.5026,81300.0
2015-02-06 15:10:00,54.93,54.94,54.88,54.9,39800.0,53.5123,53.5221,53.4636,53.4831,39800.0
2015-02-06 15:15:00,54.9,54.99,54.87,54.93,53000.0,53.4831,53.5708,53.4539,53.5123,53000.0
2015-02-06 15:20:00,54.93,54.99,54.85,54.91,57500.0,53.5123,53.5708,53.4344,53.4929,57500.0
2015-02-06 15:25:00,54.91,54.97,54.83,54.84,47100.0,53.4929,53.5513,53.4149,53.4247,47100.0
2015-02-06 15:30:00,54.83,55.01,54.79,55.0,88800.0,53.4149,53.5903,53.376,53.5805,88800.0
2015-02-06 15:35:00,54.99,55.0,54.86,54.86,87900.0,53.5708,53.5805,53.4442,53.4442,87900.0
2015-02-06 15:40:00,54.86,54.92,54.82,54.9,199100.0,53.4442,53.5026,53.4052,53.4831,199100.0
2015-02-06 15:45:00,54.91,55.0,54.91,54.97,140800.0,53.4929,53.5805,53.4929,53.5513,140800.0
2015-02-06 15:50:00,55.05,55.17,54.97,55.11,243000.0,53.6293,53.7462,53.5513,53.6877,243000.0
2015-02-06 15:55:00,55.11,55.16,55.08,55.15,291200.0,53.6877,53.7364,53.6585,53.7267,291200.0
2015-02-09 09:30:00,54.74,54.83,54.5,54.53,93900.0,53.3273,53.4149,53.0934,53.1227,93900.0
2015-02-09 09:35:00,54.56,54.75,54.4,54.7,55000.0,53.1519,53.337,52.996,53.2883,55000.0
2015-02-09 09:40:00,54.72,54.85,54.32,54.33,51800.0,53.3078,53.4344,52.9181,52.9278,51800.0
2015-02-09 09:45:00,54.36,54.54,54.29,54.4,21300.0,52.9571,53.1324,52.8889,52.996,21300.0
2015-02-09 09:50:00,54.41,54.65,54.41,54.58,22500.0,53.0058,53.2396,53.0058,53.1714,22500.0
2015-02-09 09:55:00,54.53,54.55,54.42,54.49,23900.0,53.1227,53.1422,53.0155,53.0837,23900.0
2015-02-09 10:00:00,54.48,54.53,54.41,54.43,56600.0,53.074,53.1227,53.0058,53.0253,56600.0
2015-02-09 10:05:00,54.41,54.45,54.31,54.35,21300.0,53.0058,53.0447,52.9083,52.9473,21300.0
2015-02-09 10:10:00,54.36,54.55,54.36,54.52,24200.0,52.9571,53.1422,52.9571,53.1129,24200.0
2015-02-09 10:15:00,54.55,54.55,54.4,54.4,21400.0,53.1422,53.1422,52.996,52.996,21400.0
2015-02-09 10:20:00,54.4,54.45,54.21,54.23,35500.0,52.996,53.0447,52.8109,52.8304,35500.0
2015-02-09 10:25:00,54.23,54.26,54.2,54.2,23100.0,52.8304,52.8596,52.8012,52.8012,23100.0
2015-02-09 10:30:00,54.2,54.24,54.15,54.19,28600.0,52.8012,52.8402,52.7525,52.7914,28600.0
2015-02-09 10:35:00,54.2,54.36,54.2,54.28,29300.0,52.8012,52.9571,52.8012,52.8791,29300.0
2015-02-09 10:40:00,54.28,54.28,54.17,54.18,27700.0,52.8791,52.8791,52.772,52.7817,27700.0
2015-02-09 10:45:00,54.16,54.31,54.08,54.31,27600.0,52.7622,52.9083,52.6843,52.9083,27600.0
2015-02-09 10:50:00,54.31,54.4,54.28,54.33,17200.0,52.9083,52.996,52.8791,52.9278,17200.0
2015-02-09 10:55:00,54.35,54.35,54.23,54.27,15300.0,52.9473,52.9473,52.8304,52.8694,15300.0
2015-02-09 11:00:00,54.29,54.32,54.21,54.26,37300.0,52.8889,52.9181,52.8109,52.8596,37300.0
2015-02-09 11:05:00,54.26,54.29,54.16,54.26,32000.0,52.8596,52.8889,52.7622,52.8596,32000.0
2015-02-09 11:10:00,54.25,54.31,54.24,54.28,15900.0,52.8499,52.9083,52.8402,52.8791,15900.0
2015-02-09 11:15:00,54.27,54.5,54.27,54.47,42400.0,52.8694,53.0934,52.8694,53.0642,42400.0
2015-02-09 11:20:00,54.48,54.52,54.44,54.48,29700.0,53.074,53.1129,53.035,53.074,29700.0
2015-02-09 11:25:00,54.49,54.52,54.46,54.47,21800.0,53.0837,53.1129,53.0545,53.0642,21800.0
2015-02-09 11:30:00,54.47,54.47,54.4,54.41,37900.0,53.0642,53.0642,52.996,53.0058,37900.0
2015-02-09 11:35:00,54.41,54.51,54.41,54.42,20000.0,53.0058,53.1032,53.0058,53.0155,20000.0
2015-02-09 11:40:00,54.43,54.51,54.43,54.49,23300.0,53.0253,53.1032,53.0253,53.0837,23300.0
2015-02-09 11:45:00,54.49,54.51,54.45,54.5,28400.0,53.0837,53.1032,53.0447,53.0934,28400.0
2015-02-09 11:50:00,54.49,54.51,54.43,54.43,18900.0,53.0837,53.1032,53.0253,53.0253,18900.0
2015-02-09 11:55:00,54.43,54.47,54.38,54.38,16800.0,53.0253,53.0642,52.9765,52.9765,16800.0
2015-02-09 12:00:00,54.4,54.42,54.35,54.42,11000.0,52.996,53.0155,52.9473,53.0155,11000.0
2015-02-09 12:05:00,54.42,54.43,54.34,54.4,20500.0,53.0155,53.0253,52.9376,52.996,20500.0
2015-02-09 12:10:00,54.41,54.42,54.37,54.37,12600.0,53.0058,53.0155,52.9668,52.9668,12600.0
2015-02-09 12:15:00,54.37,54.4,54.36,54.39,16300.0,52.9668,52.996,52.9571,52.9863,16300.0
2015-02-09 12:20:00,54.39,54.47,54.38,54.41,11500.0,52.9863,53.0642,52.9765,53.0058,11500.0
2015-02-09 12:25:00,54.43,54.53,54.41,54.52,20000.0,53.0253,53.1227,53.0058,53.1129,20000.0
2015-02-09 12:30:00,54.52,54.53,54.49,54.51,32700.0,53.1129,53.1227,53.0837,53.1032,32700.0
2015-02-09 12:35:00,54.52,54.53,54.41,54.43,26200.0,53.1129,53.1227,53.0058,53.0253,26200.0
2015-02-09 12:40:00,54.43,54.47,54.4,54.44,9900.0,53.0253,53.0642,52.996,53.035,9900.0
2015-02-09 12:45:00,54.44,54.48,54.43,54.45,28900.0,53.035,53.074,53.0253,53.0447,28900.0
2015-02-09 12:50:00,54.45,54.51,54.45,54.5,18600.0,53.0447,53.1032,53.0447,53.0934,18600.0
2015-02-09 12:55:00,54.51,54.52,54.42,54.45,20900.0,53.1032,53.1129,53.0155,53.0447,20900.0
2015-02-09 13:00:00,54.45,54.51,54.41,54.41,42500.0,53.0447,53.1032,53.0058,53.0058,42500.0
2015-02-09 13:05:00,54.42,54.46,54.39,54.46,34700.0,53.0155,53.0545,52.9863,53.0545,34700.0
2015-02-09 13:10:00,54.47,54.51,54.46,54.48,18700.0,53.0642,53.1032,53.0545,53.074,18700.0
2015-02-09 13:15:00,54.48,54.52,54.4,54.43,37600.0,53.074,53.1129,52.996,53.0253,37600.0
2015-02-09 13:20:00,54.44,54.46,54.42,54.46,8600.0,53.035,53.0545,53.0155,53.0545,8600.0
2015-02-09 13:25:00,54.47,54.51,54.47,54.48,20100.0,53.0642,53.1032,53.0642,53.074,20100.0
2015-02-09 13:30:00,54.46,54.49,54.42,54.46,18900.0,53.0545,53.0837,53.0155,53.0545,18900.0
2015-02-09 13:35:00,54.46,54.5,54.45,54.49,17000.0,53.0545,53.0934,53.0447,53.0837,17000.0
2015-02-09 13:40:00,54.48,54.51,54.43,54.43,22500.0,53.074,53.1032,53.0253,53.0253,22500.0
2015-02-09 13:45:00,54.43,54.44,54.4,54.42,16800.0,53.0253,53.035,52.996,53.0155,16800.0
2015-02-09 13:50:00,54.41,54.46,54.39,54.46,15500.0,53.0058,53.0545,52.9863,53.0545,15500.0
2015-02-09 13:55:00,54.46,54.46,54.37,54.39,15600.0,53.0545,53.0545,52.9668,52.9863,15600.0
2015-02-09 14:00:00,54.4,54.4,54.26,54.32,48500.0,52.996,52.996,52.8596,52.9181,48500.0
2015-02-09 14:05:00,54.31,54.32,54.25,54.3,12900.0,52.9083,52.9181,52.8499,52.8986,12900.0
2015-02-09 14:10:00,54.29,54.31,54.23,54.23,18100.0,52.8889,52.9083,52.8304,52.8304,18100.0
2015-02-09 14:15:00,54.23,54.26,54.16,54.19,97300.0,52.8304,52.8596,52.7622,52.7914,97300.0
2015-02-09 14:20:00,54.19,54.22,54.09,54.16,68200.0,52.7914,52.8207,52.694,52.7622,68200.0
2015-02-09 14:25:00,54.16,54.34,54.16,54.31,57400.0,52.7622,52.9376,52.7622,52.9083,57400.0
2015-02-09 14:30:00,54.31,54.36,54.3,54.33,34800.0,52.9083,52.9571,52.8986,52.9278,34800.0
2015-02-09 14:35:00,54.32,54.36,54.28,54.33,31600.0,52.9181,52.9571,52.8791,52.9278,31600.0
2015-02-09 14:40:00,54.29,54.35,54.25,54.35,20700.0,52.8889,52.9473,52.8499,52.9473,20700.0
2015-02-09 14:45:00,54.32,54.35,54.2,54.28,17700.0,52.9181,52.9473,52.8012,52.8791,17700.0
2015-02-09 14:50:00,54.29,54.35,54.23,54.25,22000.0,52.8889,52.9473,52.8304,52.8499,22000.0
2015-02-09 14:55:00,54.26,54.32,54.25,54.25,22000.0,52.8596,52.9181,52.8499,52.8499,22000.0
2015-02-09 15:00:00,54.26,54.27,54.18,54.2,62200.0,52.8596,52.8694,52.7817,52.8012,62200.0
2015-02-09 15:05:00,54.19,54.23,54.12,54.21,38700.0,52.7914,52.8304,52.7233,52.8109,38700.0
2015-02-09 15:10:00,54.21,54.34,54.21,54.33,22600.0,52.8109,52.9376,52.8109,52.9278,22600.0
2015-02-09 15:15:00,54.32,54.32,54.21,54.21,24800.0,52.9181,52.9181,52.8109,52.8109,24800.0
2015-02-09 15:20:00,54.22,54.37,54.2,54.35,24400.0,52.8207,52.9668,52.8012,52.9473,24400.0
2015-02-09 15:25:00,54.35,54.4,54.35,54.38,24700.0,52.9473,52.996,52.9473,52.9765,24700.0
2015-02-09 15:30:00,54.39,54.39,54.3,54.34,64500.0,52.9863,52.9863,52.8986,52.9376,64500.0
2015-02-09 15:35:00,54.34,54.35,54.24,54.26,167400.0,52.9376,52.9473,52.8402,52.8596,167400.0
2015-02-09 15:40:00,54.27,54.35,54.25,54.25,89700.0,52.8694,52.9473,52.8499,52.8499,89700.0
2015-02-09 15:45:00,54.26,54.36,54.25,54.34,67300.0,52.8596,52.9571,52.8499,52.9376,67300.0
2015-02-09 15:50:00,54.34,54.42,54.28,54.3,126900.0,52.9376,53.0155,52.8791,52.8986,126900.0
2015-02-09 15:55:00,54.31,54.35,54.25,54.27,170900.0,52.9083,52.9473,52.8499,52.8694,170900.0
2015-02-10 09:30:00,54.47,54.61,53.86,54.02,175200.0,53.0642,53.2006,52.47,52.6258,175200.0
2015-02-10 09:35:00,54.05,54.18,53.87,54.13,53400.0,52.6551,52.7817,52.4797,52.733,53400.0
2015-02-10 09:40:00,54.13,54.32,54.02,54.03,36000.0,52.733,52.9181,52.6258,52.6356,36000.0
2015-02-10 09:45:00,54.04,54.47,54.04,54.32,46600.0,52.6453,53.0642,52.6453,52.9181,46600.0
2015-02-10 09:50:00,54.32,54.51,54.31,54.32,30100.0,52.9181,53.1032,52.9083,52.9181,30100.0
2015-02-10 09:55:00,54.32,54.39,54.25,54.32,28700.0,52.9181,52.9863,52.8499,52.9181,28700.0
2015-02-10 10:00:00,54.31,54.32,54.02,54.06,22800.0,52.9083,52.9181,52.6258,52.6648,22800.0
2015-02-10 10:05:00,54.06,54.18,54.0,54.17,40300.0,52.6648,52.7817,52.6063,52.772,40300.0
2015-02-10 10:10:00,54.17,54.28,54.14,54.22,32100.0,52.772,52.8791,52.7427,52.8207,32100.0
2015-02-10 10:15:00,54.21,54.28,54.17,54.18,21000.0,52.8109,52.8791,52.772,52.7817,21000.0
2015-02-10 10:20:00,54.18,54.19,54.01,54.04,19900.0,52.7817,52.7914,52.6161,52.6453,19900.0
2015-02-10 10:25:00,54.04,54.06,53.98,54.05,26300.0,52.6453,52.6648,52.5869,52.6551,26300.0
2015-02-10 10:30:00,54.05,54.07,53.96,54.01,22600.0,52.6551,52.6745,52.5674,52.6161,22600.0
2015-02-10 10:35:00,53.99,54.09,53.99,54.06,16100.0,52.5966,52.694,52.5966,52.6648,16100.0
2015-02-10 10:40:00,54.07,54.15,54.0,54.11,22500.0,52.6745,52.7525,52.6063,52.7135,22500.0
2015-02-10 10:45:00,54.1,54.11,53.98,54.02,13200.0,52.7038,52.7135,52.5869,52.6258,13200.0
2015-02-10 10:50:00,54.04,54.1,54.02,54.08,17400.0,52.6453,52.7038,52.6258,52.6843,17400.0
2015-02-10 10:55:00,54.09,54.32,54.08,54.3,54900.0,52.694,52.9181,52.6843,52.8986,54900.0
2015-02-10 11:00:00,54.29,54.35,54.25,54.35,97500.0,52.8889,52.9473,52.8499,52.9473,97500.0
2015-02-10 11:05:00,54.35,54.48,54.35,54.48,39800.0,52.9473,53.074,52.9473,53.074,39800.0
2015-02-10 11:10:00,54.49,54.54,54.34,54.37,33600.0,53.0837,53.1324,52.9376,52.9668,33600.0
2015-02-10 11:15:00,54.37,54.43,54.35,54.35,42600.0,52.9668,53.0253,52.9473,52.9473,42600.0
2015-02-10 11:20:00,54.35,54.4,54.3,54.34,22100.0,52.9473,52.996,52.8986,52.9376,22100.0
2015-02-10 11:25:00,54.37,54.41,54.35,54.4,21900.0,52.9668,53.0058,52.9473,52.996,21900.0
2015-02-10 11:30:00,54.4,54.48,54.36,54.47,49200.0,52.996,53.074,52.9571,53.0642,49200.0
2015-02-10 11:35:00,54.48,54.6,54.48,54.56,24000.0,53.074,53.1909,53.074,53.1519,24000.0
2015-02-10 11:40:00,54.59,54.69,54.56,54.57,295800.0,53.1811,53.2785,53.1519,53.1616,295800.0
2015-02-10 11:45:00,54.59,54.59,54.44,54.45,14900.0,53.1811,53.1811,53.035,53.0447,14900.0
2015-02-10 11:50:00,54.44,54.47,54.38,54.46,13700.0,53.035,53.0642,52.9765,53.0545,13700.0
2015-02-10 11:55:00,54.48,54.5,54.47,54.48,17100.0,53.074,53.0934,53.0642,53.074,17100.0
2015-02-10 12:00:00,54.47,54.49,54.37,54.37,21800.0,53.0642,53.0837,52.9668,52.9668,21800.0
2015-02-10 12:05:00,54.36,54.37,54.33,54.34,12500.0,52.9571,52.9668,52.9278,52.9376,12500.0
2015-02-10 12:10:00,54.36,54.5,54.36,54.48,37700.0,52.9571,53.0934,52.9571,53.074,37700.0
2015-02-10 12:15:00,54.47,54.51,54.43,54.49,27200.0,53.0642,53.1032,53.0253,53.0837,27200.0
2015-02-10 12:20:00,54.48,54.5,54.35,54.37,25200.0,53.074,53.0934,52.9473,52.9668,25200.0
2015-02-10 12:25:00,54.37,54.4,54.31,54.31,14300.0,52.9668,52.996,52.9083,52.9083,14300.0
2015-02-10 12:30:00,54.31,54.43,54.3,54.41,15300.0,52.9083,53.0253,52.8986,53.0058,15300.0
2015-02-10 12:35:00,54.42,54.51,54.38,54.49,17100.0,53.0155,53.1032,52.9765,53.0837,17100.0
2015-02-10 12:40:00,54.49,54.53,54.46,54.5,15300.0,53.0837,53.1227,53.0545,53.0934,15300.0
2015-02-10 12:45:00,54.51,54.51,54.46,54.5,17200.0,53.1032,53.1032,53.0545,53.0934,17200.0
2015-02-10 12:50:00,54.5,54.51,54.48,54.49,26700.0,53.0934,53.1032,53.074,53.0837,26700.0
2015-02-10 12:55:00,54.49,54.51,54.47,54.48,19800.0,53.0837,53.1032,53.0642,53.074,19800.0
2015-02-10 13:00:00,54.49,54.59,54.49,54.59,33300.0,53.0837,53.1811,53.0837,53.1811,33300.0
2015-02-10 13:05:00,54.59,54.66,54.58,54.65,20300.0,53.1811,53.2493,53.1714,53.2396,20300.0
2015-02-10 13:10:00,54.65,54.77,54.64,54.77,41000.0,53.2396,53.3565,53.2298,53.3565,41000.0
2015-02-10 13:15:00,54.76,54.85,54.74,54.83,30500.0,53.3467,53.4344,53.3273,53.4149,30500.0
2015-02-10 13:20:00,54.84,54.84,54.72,54.74,26200.0,53.4247,53.4247,53.3078,53.3273,26200.0
2015-02-10 13:25:00,54.74,54.76,54.68,54.74,23600.0,53.3273,53.3467,53.2688,53.3273,23600.0
2015-02-10 13:30:00,54.73,54.77,54.7,54.71,39500.0,53.3175,53.3565,53.2883,53.298,39500.0
2015-02-10 13:35:00,54.72,54.84,54.71,54.83,59100.0,53.3078,53.4247,53.298,53.4149,59100.0
2015-02-10 13:40:00,54.82,54.98,54.79,54.97,53200.0,53.4052,53.5611,53.376,53.5513,53200.0
2015-02-10 13:45:00,54.99,55.09,54.99,55.05,35100.0,53.5708,53.6682,53.5708,53.6293,35100.0
2015-02-10 13:50:00,55.05,55.08,55.0,55.07,12000.0,53.6293,53.6585,53.5805,53.6487,12000.0
2015-02-10 13:55:00,55.06,55.08,54.87,54.91,35600.0,53.639,53.6585,53.4539,53.4929,35600.0
2015-02-10 14:00:00,54.91,54.98,54.91,54.98,16100.0,53.4929,53.5611,53.4929,53.5611,16100.0
2015-02-10 14:05:00,54.98,55.01,54.85,54.86,44900.0,53.5611,53.5903,53.4344,53.4442,44900.0
2015-02-10 14:10:00,54.87,54.95,54.86,54.95,19800.0,53.4539,53.5318,53.4442,53.5318,19800.0
2015-02-10 14:15:00,54.95,54.97,54.92,54.95,38000.0,53.5318,53.5513,53.5026,53.5318,38000.0
2015-02-10 14:20:00,54.97,55.01,54.94,54.97,39500.0,53.5513,53.5903,53.5221,53.5513,39500.0
2015-02-10 14:25:00,54.97,55.03,54.9,54.91,34900.0,53.5513,53.6098,53.4831,53.4929,34900.0
2015-02-10 14:30:00,54.92,54.97,54.84,54.95,27700.0,53.5026,53.5513,53.4247,53.5318,27700.0
2015-02-10 14:35:00,54.95,54.97,54.85,54.9,57800.0,53.5318,53.5513,53.4344,53.4831,57800.0
2015-02-10 14:40:00,54.89,54.91,54.85,54.87,36300.0,53.4734,53.4929,53.4344,53.4539,36300.0
2015-02-10 14:45:00,54.88,54.91,54.76,54.81,68200.0,53.4636,53.4929,53.3467,53.3954,68200.0
2015-02-10 14:50:00,54.8,54.81,54.76,54.8,34300.0,53.3857,53.3954,53.3467,53.3857,34300.0
2015-02-10 14:55:00,54.8,54.81,54.76,54.77,111700.0,53.3857,53.3954,53.3467,53.3565,111700.0
2015-02-10 15:00:00,54.77,54.79,54.72,54.73,29500.0,53.3565,53.376,53.3078,53.3175,29500.0
2015-02-10 15:05:00,54.72,54.72,54.67,54.69,61700.0,53.3078,53.3078,53.2591,53.2785,61700.0
2015-02-10 15:10:00,54.7,54.7,54.66,54.68,34000.0,53.2883,53.2883,53.2493,53.2688,34000.0
2015-02-10 15:15:00,54.68,54.77,54.68,54.77,41900.0,53.2688,53.3565,53.2688,53.3565,41900.0
2015-02-10 15:20:00,54.77,54.78,54.73,54.76,109700.0,53.3565,53.3662,53.3175,53.3467,109700.0
2015-02-10 15:25:00,54.76,54.86,54.74,54.85,30700.0,53.3467,53.4442,53.3273,53.4344,30700.0
2015-02-10 15:30:00,54.86,54.89,54.82,54.89,33000.0,53.4442,53.4734,53.4052,53.4734,33000.0
2015-02-10 15:35:00,54.89,54.94,54.88,54.93,36400.0,53.4734,53.5221,53.4636,53.5123,36400.0
2015-02-10 15:40:00,54.92,54.96,54.87,54.92,63300.0,53.5026,53.5416,53.4539,53.5026,63300.0
2015-02-10 15:45:00,54.92,54.92,54.81,54.81,76300.0,53.5026,53.5026,53.3954,53.3954,76300.0
2015-02-10 15:50:00,54.81,54.87,54.79,54.81,152900.0,53.3954,53.4539,53.376,53.3954,152900.0
2015-02-10 15:55:00,54.81,54.83,54.74,54.75,135200.0,53.3954,53.4149,53.3273,53.337,135200.0
2015-02-11 09:30:00,54.87,54.92,54.76,54.76,50700.0,53.4539,53.5026,53.3467,53.3467,50700.0
2015-02-11 09:35:00,54.77,54.99,54.68,54.99,102800.0,53.3565,53.5708,53.2688,53.5708,102800.0
2015-02-11 09:40:00,54.99,55.28,54.99,55.26,37100.0,53.5708,53.8533,53.5708,53.8338,37100.0
2015-02-11 09:45:00,55.24,55.25,54.99,55.01,25400.0,53.8143,53.8241,53.5708,53.5903,25400.0
2015-02-11 09:50:00,55.03,55.05,54.85,54.99,16900.0,53.6098,53.6293,53.4344,53.5708,16900.0
2015-02-11 09:55:00,55.01,55.09,54.99,55.06,16400.0,53.5903,53.6682,53.5708,53.639,16400.0
2015-02-11 10:00:00,55.07,55.08,54.77,54.82,32700.0,53.6487,53.6585,53.3565,53.4052,32700.0
2015-02-11 10:05:00,54.82,54.86,54.71,54.85,32800.0,53.4052,53.4442,53.298,53.4344,32800.0
2015-02-11 10:10:00,54.86,54.92,54.85,54.9,43200.0,53.4442,53.5026,53.4344,53.4831,43200.0
2015-02-11 10:15:00,54.9,54.92,54.8,54.89,17600.0,53.4831,53.5026,53.3857,53.4734,17600.0
2015-02-11 10:20:00,54.89,54.97,54.88,54.97,15800.0,53.4734,53.5513,53.4636,53.5513,15800.0
2015-02-11 10:25:00,54.96,55.01,54.93,55.01,16500.0,53.5416,53.5903,53.5123,53.5903,16500.0
2015-02-11 10:30:00,55.0,55.06,54.97,55.05,10300.0,53.5805,53.639,53.5513,53.6293,10300.0
2015-02-11 10:35:00,55.05,55.09,54.99,55.0,28400.0,53.6293,53.6682,53.5708,53.5805,28400.0
2015-02-11 10:40:00,55.0,55.02,54.99,55.01,21800.0,53.5805,53.6,53.5708,53.5903,21800.0
2015-02-11 10:45:00,55.01,55.06,55.0,55.04,15400.0,53.5903,53.639,53.5805,53.6195,15400.0
2015-02-11 10:50:00,55.03,55.06,55.0,55.04,15400.0,53.6098,53.639,53.5805,53.6195,15400.0
2015-02-11 10:55:00,55.04,55.07,54.97,55.03,15800.0,53.6195,53.6487,53.5513,53.6098,15800.0
2015-02-11 11:00:00,55.01,55.07,55.0,55.04,16500.0,53.5903,53.6487,53.5805,53.6195,16500.0
2015-02-11 11:05:00,55.04,55.05,54.98,55.01,14200.0,53.6195,53.6293,53.5611,53.5903,14200.0
2015-02-11 11:10:00,55.02,55.02,54.92,54.93,19000.0,53.6,53.6,53.5026,53.5123,19000.0
2015-02-11 11:15:00,54.93,54.96,54.92,54.95,10600.0,53.5123,53.5416,53.5026,53.5318,10600.0
2015-02-11 11:20:00,54.94,54.99,54.93,54.98,6400.0,53.5221,53.5708,53.5123,53.5611,6400.0
2015-02-11 11:25:00,54.99,55.0,54.93,54.98,16100.0,53.5708,53.5805,53.5123,53.5611,16100.0
2015-02-11 11:30:00,54.99,54.99,54.93,54.99,12100.0,53.5708,53.5708,53.5123,53.5708,12100.0
2015-02-11 11:35:00,55.0,55.03,54.98,54.98,22100.0,53.5805,53.6098,53.5611,53.5611,22100.0
2015-02-11 11:40:00,54.99,55.03,54.98,54.99,17400.0,53.5708,53.6098,53.5611,53.5708,17400.0
2015-02-11 11:45:00,55.0,55.03,54.98,55.01,19200.0,53.5805,53.6098,53.5611,53.5903,19200.0
2015-02-11 11:50:00,55.01,55.04,55.0,55.03,29900.0,53.5903,53.6195,53.5805,53.6098,29900.0
2015-02-11 11:55:00,55.02,55.07,54.99,55.05,17400.0,53.6,53.6487,53.5708,53.6293,17400.0
2015-02-11 12:00:00,55.04,55.08,55.02,55.08,10700.0,53.6195,53.6585,53.6,53.6585,10700.0
2015-02-11 12:05:00,55.08,55.11,55.05,55.05,22300.0,53.6585,53.6877,53.6293,53.6293,22300.0
2015-02-11 12:10:00,55.04,55.08,55.01,55.07,6500.0,53.6195,53.6585,53.5903,53.6487,6500.0
2015-02-11 12:15:00,55.07,55.07,55.04,55.05,9100.0,53.6487,53.6487,53.6195,53.6293,9100.0
2015-02-11 12:20:00,55.05,55.08,55.0,55.03,20900.0,53.6293,53.6585,53.5805,53.6098,20900.0
2015-02-11 12:25:00,55.02,55.06,55.01,55.03,9400.0,53.6,53.639,53.5903,53.6098,9400.0
2015-02-11 12:30:00,55.04,55.07,55.01,55.03,9900.0,53.6195,53.6487,53.5903,53.6098,9900.0
2015-02-11 12:35:00,55.02,55.02,54.91,54.93,20800.0,53.6,53.6,53.4929,53.5123,20800.0
2015-02-11 12:40:00,54.92,54.93,54.79,54.84,32700.0,53.5026,53.5123,53.376,53.4247,32700.0
2015-02-11 12:45:00,54.83,54.85,54.81,54.83,8500.0,53.4149,53.4344,53.3954,53.4149,8500.0
2015-02-11 12:50:00,54.83,54.85,54.79,54.8,9100.0,53.4149,53.4344,53.376,53.3857,9100.0
2015-02-11 12:55:00,54.8,54.8,54.72,54.75,17600.0,53.3857,53.3857,53.3078,53.337,17600.0
2015-02-11 13:00:00,54.75,54.77,54.73,54.75,9900.0,53.337,53.3565,53.3175,53.337,9900.0
2015-02-11 13:05:00,54.75,54.8,54.73,54.79,17400.0,53.337,53.3857,53.3175,53.376,17400.0
2015-02-11 13:10:00,54.8,54.8,54.52,54.63,46700.0,53.3857,53.3857,53.1129,53.2201,46700.0
2015-02-11 13:15:00,54.61,54.66,54.57,54.64,13500.0,53.2006,53.2493,53.1616,53.2298,13500.0
2015-02-11 13:20:00,54.64,54.75,54.62,54.75,17200.0,53.2298,53.337,53.2103,53.337,17200.0
2015-02-11 13:25:00,54.75,54.81,54.74,54.79,11700.0,53.337,53.3954,53.3273,53.376,11700.0
2015-02-11 13:30:00,54.81,54.81,54.75,54.78,8000.0,53.3954,53.3954,53.337,53.3662,8000.0
2015-02-11 13:35:00,54.76,54.81,54.75,54.78,7400.0,53.3467,53.3954,53.337,53.3662,7400.0
2015-02-11 13:40:00,54.77,54.82,54.77,54.78,8100.0,53.3565,53.4052,53.3565,53.3662,8100.0
2015-02-11 13:45:00,54.78,54.81,54.76,54.76,10700.0,53.3662,53.3954,53.3467,53.3467,10700.0
2015-02-11 13:50:00,54.77,54.8,54.75,54.76,10600.0,53.3565,53.3857,53.337,53.3467,10600.0
2015-02-11 13:55:00,54.74,54.89,54.7,54.78,20400.0,53.3273,53.4734,53.2883,53.3662,20400.0
2015-02-11 14:00:00,54.79,54.84,54.75,54.79,13300.0,53.376,53.4247,53.337,53.376,13300.0
2015-02-11 14:05:00,54.81,54.84,54.78,54.83,14000.0,53.3954,53.4247,53.3662,53.4149,14000.0
2015-02-11 14:10:00,54.83,54.84,54.8,54.82,18500.0,53.4149,53.4247,53.3857,53.4052,18500.0
2015-02-11 14:15:00,54.81,54.81,54.72,54.76,27600.0,53.3954,53.3954,53.3078,53.3467,27600.0
2015-02-11 14:20:00,54.79,54.79,54.74,54.75,13900.0,53.376,53.376,53.3273,53.337,13900.0
2015-02-11 14:25:00,54.78,54.78,54.71,54.74,12700.0,53.3662,53.3662,53.298,53.3273,12700.0
2015-02-11 14:30:00,54.74,54.79,54.72,54.79,13700.0,53.3273,53.376,53.3078,53.376,13700.0
2015-02-11 14:35:00,54.8,54.87,54.77,54.87,15300.0,53.3857,53.4539,53.3565,53.4539,15300.0
2015-02-11 14:40:00,54.87,54.89,54.8,54.82,21600.0,53.4539,53.4734,53.3857,53.4052,21600.0
2015-02-11 14:45:00,54.81,54.89,54.78,54.8,22300.0,53.3954,53.4734,53.3662,53.3857,22300.0
2015-02-11 14:50:00,54.83,54.93,54.83,54.91,10600.0,53.4149,53.5123,53.4149,53.4929,10600.0
2015-02-11 14:55:00,54.92,54.93,54.84,54.87,15500.0,53.5026,53.5123,53.4247,53.4539,15500.0
2015-02-11 15:00:00,54.87,54.91,54.86,54.88,16400.0,53.4539,53.4929,53.4442,53.4636,16400.0
2015-02-11 15:05:00,54.89,54.91,54.85,54.89,25800.0,53.4734,53.4929,53.4344,53.4734,25800.0
2015-02-11 15:10:00,54.89,54.9,54.86,54.87,24600.0,53.4734,53.4831,53.4442,53.4539,24600.0
2015-02-11 15:15:00,54.87,54.89,54.83,54.86,18600.0,53.4539,53.4734,53.4149,53.4442,18600.0
2015-02-11 15:20:00,54.86,54.9,54.85,54.9,24600.0,53.4442,53.4831,53.4344,53.4831,24600.0
2015-02-11 15:25:00,54.9,54.99,54.89,54.96,112200.0,53.4831,53.5708,53.4734,53.5416,112200.0
2015-02-11 15:30:00,54.96,54.96,54.78,54.82,49700.0,53.5416,53.5416,53.3662,53.4052,49700.0
2015-02-11 15:35:00,54.82,54.89,54.8,54.82,32100.0,53.4052,53.4734,53.3857,53.4052,32100.0
2015-02-11 15:40:00,54.81,54.87,54.81,54.85,38700.0,53.3954,53.4539,53.3954,53.4344,38700.0
2015-02-11 15:45:00,54.85,54.86,54.8,54.81,27400.0,53.4344,53.4442,53.3857,53.3954,27400.0
2015-02-11 15:50:00,54.82,54.91,54.82,54.91,53100.0,53.4052,53.4929,53.4052,53.4929,53100.0
2015-02-11 15:55:00,54.91,54.98,54.89,54.95,125700.0,53.4929,53.5611,53.4734,53.5318,125700.0
2015-02-12 09:30:00,55.29,55.58,55.22,55.47,87000.0,53.8631,54.1456,53.7949,54.0384,87000.0
2015-02-12 09:35:00,55.4,55.99,55.4,55.97,82200.0,53.9702,54.545,53.9702,54.5255,82200.0
2015-02-12 09:40:00,55.98,56.02,55.73,55.95,90400.0,54.5352,54.5742,54.2917,54.506,90400.0
2015-02-12 09:45:00,55.97,56.06,55.67,55.73,43500.0,54.5255,54.6132,54.2332,54.2917,43500.0
2015-02-12 09:50:00,55.68,55.94,55.68,55.86,82000.0,54.243,54.4963,54.243,54.4183,82000.0
2015-02-12 09:55:00,55.87,55.97,55.86,55.95,13500.0,54.4281,54.5255,54.4183,54.506,13500.0
2015-02-12 10:00:00,55.93,55.97,55.87,55.95,33300.0,54.4865,54.5255,54.4281,54.506,33300.0
2015-02-12 10:05:00,55.94,55.97,55.82,55.84,203900.0,54.4963,54.5255,54.3794,54.3989,203900.0
2015-02-12 10:10:00,55.83,55.85,55.77,55.82,71100.0,54.3891,54.4086,54.3307,54.3794,71100.0
2015-02-12 10:15:00,55.83,56.07,55.82,56.03,49100.0,54.3891,54.6229,54.3794,54.584,49100.0
2015-02-12 10:20:00,56.04,56.12,55.87,55.88,45100.0,54.5937,54.6716,54.4281,54.4378,45100.0
2015-02-12 10:25:00,55.88,55.88,55.78,55.84,16100.0,54.4378,54.4378,54.3404,54.3989,16100.0
2015-02-12 10:30:00,55.82,55.95,55.81,55.94,16300.0,54.3794,54.506,54.3696,54.4963,16300.0
2015-02-12 10:35:00,55.93,55.93,55.85,55.91,9500.0,54.4865,54.4865,54.4086,54.4671,9500.0
2015-02-12 10:40:00,55.92,55.92,55.8,55.83,16100.0,54.4768,54.4768,54.3599,54.3891,16100.0
2015-02-12 10:45:00,55.85,55.92,55.84,55.92,14500.0,54.4086,54.4768,54.3989,54.4768,14500.0
2015-02-12 10:50:00,55.92,55.94,55.87,55.87,26500.0,54.4768,54.4963,54.4281,54.4281,26500.0
2015-02-12 10:55:00,55.9,55.95,55.88,55.92,8800.0,54.4573,54.506,54.4378,54.4768,8800.0
2015-02-12 11:00:00,55.93,55.94,55.89,55.91,29100.0,54.4865,54.4963,54.4476,54.4671,29100.0
2015-02-12 11:05:00,55.91,56.25,55.9,56.24,64400.0,54.4671,54.7983,54.4573,54.7885,64400.0
2015-02-12 11:10:00,56.23,56.26,56.14,56.24,31400.0,54.7788,54.808,54.6911,54.7885,31400.0
2015-02-12 11:15:00,56.24,56.26,56.15,56.21,76600.0,54.7885,54.808,54.7009,54.7593,76600.0
2015-02-12 11:20:00,56.22,56.25,56.07,56.09,21900.0,54.7691,54.7983,54.6229,54.6424,21900.0
2015-02-12 11:25:00,56.1,56.1,56.03,56.07,44100.0,54.6522,54.6522,54.584,54.6229,44100.0
2015-02-12 11:30:00,56.07,56.1,56.0,56.01,18300.0,54.6229,54.6522,54.5547,54.5645,18300.0
2015-02-12 11:35:00,56.01,56.06,56.0,56.04,21000.0,54.5645,54.6132,54.5547,54.5937,21000.0
2015-02-12 11:40:00,56.03,56.03,55.94,56.0,13200.0,54.584,54.584,54.4963,54.5547,13200.0
2015-02-12 11:45:00,56.02,56.06,55.99,56.06,14800.0,54.5742,54.6132,54.545,54.6132,14800.0
2015-02-12 11:50:00,56.04,56.06,56.01,56.03,27100.0,54.5937,54.6132,54.5645,54.584,27100.0
2015-02-12 11:55:00,56.04,56.26,56.03,56.26,48300.0,54.5937,54.808,54.584,54.808,48300.0
2015-02-12 12:00:00,56.27,56.3,56.25,56.26,21100.0,54.8178,54.847,54.7983,54.808,21100.0
2015-02-12 12:05:00,56.25,56.25,56.16,56.24,21500.0,54.7983,54.7983,54.7106,54.7885,21500.0
2015-02-12 12:10:00,56.24,56.36,56.24,56.3,20500.0,54.7885,54.9054,54.7885,54.847,20500.0
2015-02-12 12:15:00,56.28,56.35,56.26,56.33,18100.0,54.8275,54.8957,54.808,54.8762,18100.0
2015-02-12 12:20:00,56.33,56.35,56.27,56.34,16200.0,54.8762,54.8957,54.8178,54.886,16200.0
2015-02-12 12:25:00,56.34,56.35,56.3,56.33,29300.0,54.886,54.8957,54.847,54.8762,29300.0
2015-02-12 12:30:00,56.33,56.38,56.29,56.3,23000.0,54.8762,54.9249,54.8372,54.847,23000.0
2015-02-12 12:35:00,56.29,56.32,56.25,56.32,26600.0,54.8372,54.8665,54.7983,54.8665,26600.0
2015-02-12 12:40:00,56.31,56.46,56.28,56.46,34000.0,54.8567,55.0029,54.8275,55.0029,34000.0
2015-02-12 12:45:00,56.46,56.48,56.42,56.46,30200.0,55.0029,55.0223,54.9639,55.0029,30200.0
2015-02-12 12:50:00,56.46,56.47,56.39,56.4,22300.0,55.0029,55.0126,54.9347,54.9444,22300.0
2015-02-12 12:55:00,56.41,56.41,56.36,56.38,16400.0,54.9542,54.9542,54.9054,54.9249,16400.0
2015-02-12 13:00:00,56.39,56.44,56.38,56.44,24600.0,54.9347,54.9834,54.9249,54.9834,24600.0
2015-02-12 13:05:00,56.43,56.49,56.43,56.49,32400.0,54.9736,55.0321,54.9736,55.0321,32400.0
2015-02-12 13:10:00,56.48,56.58,56.48,56.58,47300.0,55.0223,55.1198,55.0223,55.1198,47300.0
2015-02-12 13:15:00,56.58,56.64,56.51,56.53,32300.0,55.1198,55.1782,55.0516,55.0711,32300.0
2015-02-12 13:20:00,56.52,56.52,56.37,56.41,28900.0,55.0613,55.0613,54.9152,54.9542,28900.0
2015-02-12 13:25:00,56.41,56.5,56.41,56.49,89600.0,54.9542,55.0418,54.9542,55.0321,89600.0
2015-02-12 13:30:00,56.48,56.51,56.47,56.5,57100.0,55.0223,55.0516,55.0126,55.0418,57100.0
2015-02-12 13:35:00,56.51,56.58,56.49,56.56,25900.0,55.0516,55.1198,55.0321,55.1003,25900.0
2015-02-12 13:40:00,56.56,56.57,56.51,56.54,27400.0,55.1003,55.11,55.0516,55.0808,27400.0
2015-02-12 13:45:00,56.54,56.56,56.33,56.33,41300.0,55.0808,55.1003,54.8762,54.8762,41300.0
2015-02-12 13:50:00,56.32,56.32,56.18,56.23,64400.0,54.8665,54.8665,54.7301,54.7788,64400.0
2015-02-12 13:55:00,56.22,56.24,56.13,56.19,69400.0,54.7691,54.7885,54.6814,54.7398,69400.0
2015-02-12 14:00:00,56.19,56.21,56.16,56.21,24700.0,54.7398,54.7593,54.7106,54.7593,24700.0
2015-02-12 14:05:00,56.2,56.3,56.19,56.26,25200.0,54.7496,54.847,54.7398,54.808,25200.0
2015-02-12 14:10:00,56.26,56.27,56.22,56.25,26100.0,54.808,54.8178,54.7691,54.7983,26100.0
2015-02-12 14:15:00,56.25,56.25,56.16,56.19,21100.0,54.7983,54.7983,54.7106,54.7398,21100.0
2015-02-12 14:20:00,56.2,56.22,56.15,56.2,16800.0,54.7496,54.7691,54.7009,54.7496,16800.0
2015-02-12 14:25:00,56.19,56.3,56.19,56.24,30100.0,54.7398,54.847,54.7398,54.7885,30100.0
2015-02-12 14:30:00,56.25,56.26,56.11,56.13,16200.0,54.7983,54.808,54.6619,54.6814,16200.0
2015-02-12 14:35:00,56.12,56.13,56.05,56.1,23200.0,54.6716,54.6814,54.6034,54.6522,23200.0
2015-02-12 14:40:00,56.09,56.17,56.09,56.1,45600.0,54.6424,54.7203,54.6424,54.6522,45600.0
2015-02-12 14:45:00,56.1,56.13,56.08,56.12,26600.0,54.6522,54.6814,54.6327,54.6716,26600.0
2015-02-12 14:50:00,56.12,56.13,56.07,56.12,23600.0,54.6716,54.6814,54.6229,54.6716,23600.0
2015-02-12 14:55:00,56.12,56.28,56.12,56.26,24200.0,54.6716,54.8275,54.6716,54.808,24200.0
2015-02-12 15:00:00,56.25,56.26,56.23,56.23,27400.0,54.7983,54.808,54.7788,54.7788,27400.0
2015-02-12 15:05:00,56.23,56.25,56.19,56.21,51300.0,54.7788,54.7983,54.7398,54.7593,51300.0
2015-02-12 15:10:00,56.21,56.22,56.17,56.19,45500.0,54.7593,54.7691,54.7203,54.7398,45500.0
2015-02-12 15:15:00,56.18,56.19,56.15,56.15,27400.0,54.7301,54.7398,54.7009,54.7009,27400.0
2015-02-12 15:20:00,56.16,56.17,56.12,56.14,27300.0,54.7106,54.7203,54.6716,54.6911,27300.0
2015-02-12 15:25:00,56.13,56.14,55.99,55.99,57000.0,54.6814,54.6911,54.545,54.545,57000.0
2015-02-12 15:30:00,56.0,56.05,55.97,56.05,45200.0,54.5547,54.6034,54.5255,54.6034,45200.0
2015-02-12 15:35:00,56.05,56.18,56.04,56.13,77700.0,54.6034,54.7301,54.5937,54.6814,77700.0
2015-02-12 15:40:00,56.12,56.21,56.1,56.2,46100.0,54.6716,54.7593,54.6522,54.7496,46100.0
2015-02-12 15:45:00,56.21,56.22,56.19,56.2,81700.0,54.7593,54.7691,54.7398,54.7496,81700.0
2015-02-12 15:50:00,56.18,56.22,56.12,56.2,159400.0,54.7301,54.7691,54.6716,54.7496,159400.0
2015-02-12 15:55:00,56.18,56.2,56.16,56.2,130300.0,54.7301,54.7496,54.7106,54.7496,130300.0
2015-02-13 09:30:00,56.35,56.91,56.21,56.83,60200.0,54.8957,55.4412,54.7593,55.3633,60200.0
2015-02-13 09:35:00,56.83,56.88,56.6,56.71,28300.0,55.3633,55.412,55.1392,55.2464,28300.0
2015-02-13 09:40:00,56.7,56.71,56.54,56.61,47900.0,55.2367,55.2464,55.0808,55.149,47900.0
2015-02-13 09:45:00,56.63,56.76,56.48,56.54,36500.0,55.1685,55.2951,55.0223,55.0808,36500.0
2015-02-13 09:50:00,56.55,56.63,56.48,56.6,19000.0,55.0905,55.1685,55.0223,55.1392,19000.0
2015-02-13 09:55:00,56.57,56.69,56.53,56.55,29600.0,55.11,55.2269,55.0711,55.0905,29600.0
2015-02-13 10:00:00,56.53,56.6,56.52,56.58,52300.0,55.0711,55.1392,55.0613,55.1198,52300.0
2015-02-13 10:05:00,56.6,56.6,56.48,56.53,48400.0,55.1392,55.1392,55.0223,55.0711,48400.0
2015-02-13 10:10:00,56.53,56.61,56.53,56.6,31000.0,55.0711,55.149,55.0711,55.1392,31000.0
2015-02-13 10:15:00,56.6,56.62,56.46,56.46,45900.0,55.1392,55.1587,55.0029,55.0029,45900.0
2015-02-13 10:20:00,56.46,56.46,56.27,56.39,31400.0,55.0029,55.0029,54.8178,54.9347,31400.0
2015-02-13 10:25:00,56.37,56.47,56.34,56.4,23800.0,54.9152,55.0126,54.886,54.9444,23800.0
2015-02-13 10:30:00,56.4,56.41,56.22,56.22,26300.0,54.9444,54.9542,54.7691,54.7691,26300.0
2015-02-13 10:35:00,56.2,56.22,56.13,56.16,26000.0,54.7496,54.7691,54.6814,54.7106,26000.0
2015-02-13 10:40:00,56.19,56.19,56.08,56.11,19500.0,54.7398,54.7398,54.6327,54.6619,19500.0
2015-02-13 10:45:00,56.13,56.2,56.09,56.17,22000.0,54.6814,54.7496,54.6424,54.7203,22000.0
2015-02-13 10:50:00,56.17,56.21,56.11,56.21,23000.0,54.7203,54.7593,54.6619,54.7593,23000.0
2015-02-13 10:55:00,56.22,56.23,56.09,56.1,21600.0,54.7691,54.7788,54.6424,54.6522,21600.0
2015-02-13 11:00:00,56.1,56.13,56.05,56.05,34400.0,54.6522,54.6814,54.6034,54.6034,34400.0
2015-02-13 11:05:00,56.05,56.09,56.03,56.03,27900.0,54.6034,54.6424,54.584,54.584,27900.0
2015-02-13 11:10:00,56.03,56.04,55.95,55.98,25400.0,54.584,54.5937,54.506,54.5352,25400.0
2015-02-13 11:15:00,55.97,55.97,55.91,55.91,34300.0,54.5255,54.5255,54.4671,54.4671,34300.0
2015-02-13 11:20:00,55.92,55.92,55.78,55.81,24600.0,54.4768,54.4768,54.3404,54.3696,24600.0
2015-02-13 11:25:00,55.82,55.92,55.81,55.92,19600.0,54.3794,54.4768,54.3696,54.4768,19600.0
2015-02-13 11:30:00,55.91,55.99,55.9,55.98,24900.0,54.4671,54.545,54.4573,54.5352,24900.0
2015-02-13 11:35:00,55.98,56.08,55.97,56.08,16500.0,54.5352,54.6327,54.5255,54.6327,16500.0
2015-02-13 11:40:00,56.08,56.2,56.08,56.2,29900.0,54.6327,54.7496,54.6327,54.7496,29900.0
2015-02-13 11:45:00,56.2,56.23,56.17,56.21,19400.0,54.7496,54.7788,54.7203,54.7593,19400.0
2015-02-13 11:50:00,56.21,56.23,56.1,56.12,26600.0,54.7593,54.7788,54.6522,54.6716,26600.0
2015-02-13 11:55:00,56.12,56.13,55.95,55.95,39800.0,54.6716,54.6814,54.506,54.506,39800.0
2015-02-13 12:00:00,55.97,55.98,55.95,55.95,63900.0,54.5255,54.5352,54.506,54.506,63900.0
2015-02-13 12:05:00,55.96,55.99,55.93,55.99,21700.0,54.5158,54.545,54.4865,54.545,21700.0
2015-02-13 12:10:00,55.97,55.99,55.95,55.96,8500.0,54.5255,54.545,54.506,54.5158,8500.0
2015-02-13 12:15:00,55.97,55.97,55.93,55.94,25300.0,54.5255,54.5255,54.4865,54.4963,25300.0
2015-02-13 12:20:00,55.93,55.93,55.92,55.92,12300.0,54.4865,54.4865,54.4768,54.4768,12300.0
2015-02-13 12:25:00,55.92,55.93,55.87,55.89,23600.0,54.4768,54.4865,54.4281,54.4476,23600.0
2015-02-13 12:30:00,55.89,55.89,55.81,55.81,16200.0,54.4476,54.4476,54.3696,54.3696,16200.0
2015-02-13 12:35:00,55.81,55.82,55.79,55.79,11300.0,54.3696,54.3794,54.3502,54.3502,11300.0
2015-02-13 12:40:00,55.79,55.79,55.64,55.67,80600.0,54.3502,54.3502,54.204,54.2332,80600.0
2015-02-13 12:45:00,55.66,55.71,55.66,55.66,22400.0,54.2235,54.2722,54.2235,54.2235,22400.0
2015-02-13 12:50:00,55.66,55.71,55.64,55.68,26800.0,54.2235,54.2722,54.204,54.243,26800.0
2015-02-13 12:55:00,55.69,55.74,55.67,55.74,20100.0,54.2527,54.3014,54.2332,54.3014,20100.0
2015-02-13 13:00:00,55.73,55.88,55.73,55.88,24200.0,54.2917,54.4378,54.2917,54.4378,24200.0
2015-02-13 13:05:00,55.88,55.99,55.88,55.99,17300.0,54.4378,54.545,54.4378,54.545,17300.0
2015-02-13 13:10:00,55.99,56.01,55.94,56.01,13700.0,54.545,54.5645,54.4963,54.5645,13700.0
2015-02-13 13:15:00,56.0,56.04,55.98,56.0,17700.0,54.5547,54.5937,54.5352,54.5547,17700.0
2015-02-13 13:20:00,56.0,56.01,55.97,55.98,20600.0,54.5547,54.5645,54.5255,54.5352,20600.0
2015-02-13 13:25:00,55.98,55.99,55.92,55.95,16300.0,54.5352,54.545,54.4768,54.506,16300.0
2015-02-13 13:30:00,55.94,55.94,55.87,55.91,18900.0,54.4963,54.4963,54.4281,54.4671,18900.0
2015-02-13 13:35:00,55.9,55.95,55.85,55.95,16400.0,54.4573,54.506,54.4086,54.506,16400.0
2015-02-13 13:40:00,55.96,55.98,55.9,55.91,30800.0,54.5158,54.5352,54.4573,54.4671,30800.0
2015-02-13 13:45:00,55.91,55.92,55.87,55.91,19700.0,54.4671,54.4768,54.4281,54.4671,19700.0
2015-02-13 13:50:00,55.91,55.91,55.87,55.89,17300.0,54.4671,54.4671,54.4281,54.4476,17300.0
2015-02-13 13:55:00,55.89,55.9,55.8,55.8,33200.0,54.4476,54.4573,54.3599,54.3599,33200.0
2015-02-13 14:00:00,55.81,55.86,55.8,55.86,23600.0,54.3696,54.4183,54.3599,54.4183,23600.0
2015-02-13 14:05:00,55.85,55.98,55.83,55.96,16700.0,54.4086,54.5352,54.3891,54.5158,16700.0
2015-02-13 14:10:00,55.96,56.01,55.93,55.96,57700.0,54.5158,54.5645,54.4865,54.5158,57700.0
2015-02-13 14:15:00,55.97,56.11,55.96,56.08,26500.0,54.5255,54.6619,54.5158,54.6327,26500.0
2015-02-13 14:20:00,56.08,56.17,56.07,56.16,17800.0,54.6327,54.7203,54.6229,54.7106,17800.0
2015-02-13 14:25:00,56.17,56.23,56.17,56.19,15400.0,54.7203,54.7788,54.7203,54.7398,15400.0
2015-02-13 14:30:00,56.18,56.19,56.15,56.16,19800.0,54.7301,54.7398,54.7009,54.7106,19800.0
2015-02-13 14:35:00,56.16,56.2,56.15,56.16,14200.0,54.7106,54.7496,54.7009,54.7106,14200.0
2015-02-13 14:40:00,56.16,56.2,56.14,56.14,15400.0,54.7106,54.7496,54.6911,54.6911,15400.0
2015-02-13 14:45:00,56.14,56.19,56.13,56.16,13200.0,54.6911,54.7398,54.6814,54.7106,13200.0
2015-02-13 14:50:00,56.16,56.16,56.11,56.14,25100.0,54.7106,54.7106,54.6619,54.6911,25100.0
2015-02-13 14:55:00,56.14,56.17,56.12,56.16,23200.0,54.6911,54.7203,54.6716,54.7106,23200.0
2015-02-13 15:00:00,56.15,56.2,56.12,56.2,28800.0,54.7009,54.7496,54.6716,54.7496,28800.0
2015-02-13 15:05:00,56.2,56.31,56.19,56.28,29000.0,54.7496,54.8567,54.7398,54.8275,29000.0
2015-02-13 15:10:00,56.28,56.29,56.21,56.23,31700.0,54.8275,54.8372,54.7593,54.7788,31700.0
2015-02-13 15:15:00,56.23,56.24,56.16,56.18,24200.0,54.7788,54.7885,54.7106,54.7301,24200.0
2015-02-13 15:20:00,56.18,56.21,56.15,56.21,33200.0,54.7301,54.7593,54.7009,54.7593,33200.0
2015-02-13 15:25:00,56.21,56.22,56.18,56.2,24200.0,54.7593,54.7691,54.7301,54.7496,24200.0
2015-02-13 15:30:00,56.2,56.24,56.17,56.22,30000.0,54.7496,54.7885,54.7203,54.7691,30000.0
2015-02-13 15:35:00,56.21,56.23,56.2,56.22,24800.0,54.7593,54.7788,54.7496,54.7691,24800.0
2015-02-13 15:40:00,56.22,56.26,56.21,56.24,33600.0,54.7691,54.808,54.7593,54.7885,33600.0
2015-02-13 15:45:00,56.23,56.25,56.19,56.25,35100.0,54.7788,54.7983,54.7398,54.7983,35100.0
2015-02-13 15:50:00,56.25,56.54,56.24,56.4,202000.0,54.7983,55.0808,54.7885,54.9444,202000.0
2015-02-13 15:55:00,56.41,56.47,56.38,56.39,139200.0,54.9542,55.0126,54.9249,54.9347,139200.0
2015-02-17 09:30:00,56.46,56.48,55.98,56.16,78000.0,55.0029,55.0223,54.5352,54.7106,78000.0
2015-02-17 09:35:00,56.16,56.3,56.12,56.27,19600.0,54.7106,54.847,54.6716,54.8178,19600.0
2015-02-17 09:40:00,56.28,56.29,55.94,55.95,45000.0,54.8275,54.8372,54.4963,54.506,45000.0
2015-02-17 09:45:00,55.97,56.02,55.95,56.01,18000.0,54.5255,54.5742,54.506,54.5645,18000.0
2015-02-17 09:50:00,56.01,56.04,55.95,56.04,22400.0,54.5645,54.5937,54.506,54.5937,22400.0
2015-02-17 09:55:00,56.04,56.11,56.01,56.09,21100.0,54.5937,54.6619,54.5645,54.6424,21100.0
2015-02-17 10:00:00,56.07,56.09,55.99,56.01,31800.0,54.6229,54.6424,54.545,54.5645,31800.0
2015-02-17 10:05:00,56.01,56.34,55.98,56.25,55200.0,54.5645,54.886,54.5352,54.7983,55200.0
2015-02-17 10:10:00,56.25,56.25,56.2,56.24,25600.0,54.7983,54.7983,54.7496,54.7885,25600.0
2015-02-17 10:15:00,56.25,56.25,56.17,56.24,19200.0,54.7983,54.7983,54.7203,54.7885,19200.0
2015-02-17 10:20:00,56.24,56.29,56.22,56.26,34800.0,54.7885,54.8372,54.7691,54.808,34800.0
2015-02-17 10:25:00,56.25,56.46,56.25,56.46,15400.0,54.7983,55.0029,54.7983,55.0029,15400.0
2015-02-17 10:30:00,56.47,56.49,56.38,56.4,26200.0,55.0126,55.0321,54.9249,54.9444,26200.0
2015-02-17 10:35:00,56.39,56.41,56.33,56.35,18300.0,54.9347,54.9542,54.8762,54.8957,18300.0
2015-02-17 10:40:00,56.36,56.42,56.33,56.41,40700.0,54.9054,54.9639,54.8762,54.9542,40700.0
2015-02-17 10:45:00,56.41,56.42,56.33,56.34,16600.0,54.9542,54.9639,54.8762,54.886,16600.0
2015-02-17 10:50:00,56.33,56.33,56.15,56.17,27800.0,54.8762,54.8762,54.7009,54.7203,27800.0
2015-02-17 10:55:00,56.17,56.23,56.14,56.2,12500.0,54.7203,54.7788,54.6911,54.7496,12500.0
2015-02-17 11:00:00,56.19,56.23,56.17,56.22,18200.0,54.7398,54.7788,54.7203,54.7691,18200.0
2015-02-17 11:05:00,56.21,56.23,56.17,56.23,10300.0,54.7593,54.7788,54.7203,54.7788,10300.0
2015-02-17 11:10:00,56.23,56.35,56.23,56.35,24600.0,54.7788,54.8957,54.7788,54.8957,24600.0
2015-02-17 11:15:00,56.37,56.46,56.37,56.45,11400.0,54.9152,55.0029,54.9152,54.9931,11400.0
2015-02-17 11:20:00,56.46,56.57,56.46,56.55,26100.0,55.0029,55.11,55.0029,55.0905,26100.0
2015-02-17 11:25:00,56.56,56.57,56.53,56.54,18000.0,55.1003,55.11,55.0711,55.0808,18000.0
2015-02-17 11:30:00,56.54,56.68,56.53,56.68,20300.0,55.0808,55.2172,55.0711,55.2172,20300.0
2015-02-17 11:35:00,56.68,56.71,56.66,56.67,15600.0,55.2172,55.2464,55.1977,55.2074,15600.0
2015-02-17 11:40:00,56.67,56.69,56.63,56.66,12500.0,55.2074,55.2269,55.1685,55.1977,12500.0
2015-02-17 11:45:00,56.68,56.74,56.68,56.73,15000.0,55.2172,55.2756,55.2172,55.2659,15000.0
2015-02-17 11:50:00,56.73,56.75,56.72,56.74,7300.0,55.2659,55.2854,55.2562,55.2756,7300.0
2015-02-17 11:55:00,56.73,56.76,56.7,56.71,66800.0,55.2659,55.2951,55.2367,55.2464,66800.0
2015-02-17 12:00:00,56.72,56.75,56.61,56.61,23300.0,55.2562,55.2854,55.149,55.149,23300.0
2015-02-17 12:05:00,56.61,56.65,56.61,56.63,13500.0,55.149,55.188,55.149,55.1685,13500.0
2015-02-17 12:10:00,56.63,56.63,56.54,56.58,40300.0,55.1685,55.1685,55.0808,55.1198,40300.0
2015-02-17 12:15:00,56.58,56.74,56.58,56.73,33100.0,55.1198,55.2756,55.1198,55.2659,33100.0
2015-02-17 12:20:00,56.73,56.76,56.73,56.76,26600.0,55.2659,55.2951,55.2659,55.2951,26600.0
2015-02-17 12:25:00,56.77,56.78,56.65,56.69,51400.0,55.3049,55.3146,55.188,55.2269,51400.0
2015-02-17 12:30:00,56.69,56.7,56.66,56.67,29100.0,55.2269,55.2367,55.1977,55.2074,29100.0
2015-02-17 12:35:00,56.68,56.74,56.65,56.71,77300.0,55.2172,55.2756,55.188,55.2464,77300.0
2015-02-17 12:40:00,56.72,56.74,56.68,56.68,21300.0,55.2562,55.2756,55.2172,55.2172,21300.0
2015-02-17 12:45:00,56.69,56.69,56.63,56.65,29800.0,55.2269,55.2269,55.1685,55.188,29800.0
2015-02-17 12:50:00,56.66,56.68,56.64,56.68,20400.0,55.1977,55.2172,55.1782,55.2172,20400.0
2015-02-17 12:55:00,56.68,56.72,56.67,56.71,13800.0,55.2172,55.2562,55.2074,55.2464,13800.0
2015-02-17 13:00:00,56.71,56.71,56.64,56.65,11300.0,55.2464,55.2464,55.1782,55.188,11300.0
2015-02-17 13:05:00,56.64,56.68,56.63,56.66,28600.0,55.1782,55.2172,55.1685,55.1977,28600.0
2015-02-17 13:10:00,56.66,56.66,56.6,56.64,35400.0,55.1977,55.1977,55.1392,55.1782,35400.0
2015-02-17 13:15:00,56.64,56.71,56.63,56.7,57400.0,55.1782,55.2464,55.1685,55.2367,57400.0
2015-02-17 13:20:00,56.71,56.79,56.69,56.77,53700.0,55.2464,55.3243,55.2269,55.3049,53700.0
2015-02-17 13:25:00,56.77,56.82,56.77,56.79,26600.0,55.3049,55.3536,55.3049,55.3243,26600.0
2015-02-17 13:30:00,56.79,56.84,56.77,56.84,13500.0,55.3243,55.3731,55.3049,55.3731,13500.0
2015-02-17 13:35:00,56.84,56.88,56.84,56.88,25100.0,55.3731,55.412,55.3731,55.412,25100.0
2015-02-17 13:40:00,56.88,56.9,56.84,56.86,11800.0,55.412,55.4315,55.3731,55.3925,11800.0
2015-02-17 13:45:00,56.87,56.89,56.85,56.85,16600.0,55.4023,55.4218,55.3828,55.3828,16600.0
2015-02-17 13:50:00,56.85,56.86,56.77,56.77,14800.0,55.3828,55.3925,55.3049,55.3049,14800.0
2015-02-17 13:55:00,56.78,56.79,56.72,56.73,8800.0,55.3146,55.3243,55.2562,55.2659,8800.0
2015-02-17 14:00:00,56.73,56.74,56.7,56.72,7100.0,55.2659,55.2756,55.2367,55.2562,7100.0
2015-02-17 14:05:00,56.7,56.73,56.7,56.71,9300.0,55.2367,55.2659,55.2367,55.2464,9300.0
2015-02-17 14:10:00,56.71,56.72,56.68,56.7,16100.0,55.2464,55.2562,55.2172,55.2367,16100.0
2015-02-17 14:15:00,56.7,56.74,56.7,56.71,18800.0,55.2367,55.2756,55.2367,55.2464,18800.0
2015-02-17 14:20:00,56.7,56.74,56.68,56.68,12600.0,55.2367,55.2756,55.2172,55.2172,12600.0
2015-02-17 14:25:00,56.68,56.7,56.64,56.67,12100.0,55.2172,55.2367,55.1782,55.2074,12100.0
2015-02-17 14:30:00,56.66,56.67,56.62,56.67,20600.0,55.1977,55.2074,55.1587,55.2074,20600.0
2015-02-17 14:35:00,56.67,56.72,56.66,56.67,9900.0,55.2074,55.2562,55.1977,55.2074,9900.0
2015-02-17 14:40:00,56.67,56.73,56.66,56.73,7500.0,55.2074,55.2659,55.1977,55.2659,7500.0
2015-02-17 14:45:00,56.73,56.75,56.71,56.75,9000.0,55.2659,55.2854,55.2464,55.2854,9000.0
2015-02-17 14:50:00,56.74,56.75,56.65,56.67,12900.0,55.2756,55.2854,55.188,55.2074,12900.0
2015-02-17 14:55:00,56.67,56.72,56.67,56.7,12400.0,55.2074,55.2562,55.2074,55.2367,12400.0
2015-02-17 15:00:00,56.71,56.74,56.68,56.74,19100.0,55.2464,55.2756,55.2172,55.2756,19100.0
2015-02-17 15:05:00,56.73,56.74,56.68,56.71,13500.0,55.2659,55.2756,55.2172,55.2464,13500.0
2015-02-17 15:10:00,56.72,56.73,56.7,56.71,13400.0,55.2562,55.2659,55.2367,55.2464,13400.0
2015-02-17 15:15:00,56.71,56.75,56.68,56.73,43900.0,55.2464,55.2854,55.2172,55.2659,43900.0
2015-02-17 15:20:00,56.73,56.75,56.68,56.73,26300.0,55.2659,55.2854,55.2172,55.2659,26300.0
2015-02-17 15:25:00,56.73,56.82,56.73,56.78,36500.0,55.2659,55.3536,55.2659,55.3146,36500.0
2015-02-17 15:30:00,56.77,56.78,56.64,56.69,28600.0,55.3049,55.3146,55.1782,55.2269,28600.0
2015-02-17 15:35:00,56.7,56.75,56.67,56.69,32500.0,55.2367,55.2854,55.2074,55.2269,32500.0
2015-02-17 15:40:00,56.68,56.71,56.62,56.62,49100.0,55.2172,55.2464,55.1587,55.1587,49100.0
2015-02-17 15:45:00,56.62,56.69,56.6,56.69,126900.0,55.1587,55.2269,55.1392,55.2269,126900.0
2015-02-17 15:50:00,56.69,56.7,56.64,56.66,132400.0,55.2269,55.2367,55.1782,55.1977,132400.0
2015-02-17 15:55:00,56.66,56.77,56.65,56.76,85000.0,55.1977,55.3049,55.188,55.2951,85000.0
2015-02-18 09:30:00,56.58,56.86,56.52,56.85,63000.0,55.1198,55.3925,55.0613,55.3828,63000.0
2015-02-18 09:35:00,56.85,56.94,56.71,56.93,60600.0,55.3828,55.4705,55.2464,55.4607,60600.0
2015-02-18 09:40:00,56.95,57.0,56.94,56.95,55000.0,55.4802,55.5289,55.4705,55.4802,55000.0
2015-02-18 09:45:00,56.99,57.22,56.98,57.14,103000.0,55.5192,55.7432,55.5094,55.6653,103000.0
2015-02-18 09:50:00,57.16,57.33,57.13,57.33,52800.0,55.6848,55.8504,55.6556,55.8504,52800.0
2015-02-18 09:55:00,57.33,57.37,57.27,57.37,138800.0,55.8504,55.8894,55.792,55.8894,138800.0
2015-02-18 10:00:00,57.31,57.38,57.01,57.1,90000.0,55.8309,55.8991,55.5387,55.6263,90000.0
2015-02-18 10:05:00,57.1,57.14,56.87,56.89,70600.0,55.6263,55.6653,55.4023,55.4218,70600.0
2015-02-18 10:10:00,56.88,56.94,56.85,56.92,57600.0,55.412,55.4705,55.3828,55.451,57600.0
2015-02-18 10:15:00,56.91,57.06,56.9,57.0,136400.0,55.4412,55.5874,55.4315,55.5289,136400.0
2015-02-18 10:20:00,56.97,57.03,56.93,56.99,57600.0,55.4997,55.5581,55.4607,55.5192,57600.0
2015-02-18 10:25:00,56.98,57.21,56.93,57.21,69200.0,55.5094,55.7335,55.4607,55.7335,69200.0
2015-02-18 10:30:00,57.21,57.27,57.18,57.19,38200.0,55.7335,55.792,55.7043,55.714,38200.0
2015-02-18 10:35:00,57.19,57.26,57.18,57.25,38600.0,55.714,55.7822,55.7043,55.7725,38600.0
2015-02-18 10:40:00,57.26,57.27,57.2,57.23,30200.0,55.7822,55.792,55.7238,55.753,30200.0
2015-02-18 10:45:00,57.23,57.29,57.19,57.29,47400.0,55.753,55.8114,55.714,55.8114,47400.0
2015-02-18 10:50:00,57.28,57.29,57.21,57.21,50800.0,55.8017,55.8114,55.7335,55.7335,50800.0
2015-02-18 10:55:00,57.22,57.26,57.17,57.18,35400.0,55.7432,55.7822,55.6945,55.7043,35400.0
2015-02-18 11:00:00,57.19,57.23,57.16,57.2,62400.0,55.714,55.753,55.6848,55.7238,62400.0
2015-02-18 11:05:00,57.2,57.2,57.11,57.13,55200.0,55.7238,55.7238,55.6361,55.6556,55200.0
2015-02-18 11:10:00,57.13,57.15,57.11,57.13,66600.0,55.6556,55.6751,55.6361,55.6556,66600.0
2015-02-18 11:15:00,57.13,57.17,57.11,57.14,78600.0,55.6556,55.6945,55.6361,55.6653,78600.0
2015-02-18 11:20:00,57.15,57.17,56.99,57.01,136800.0,55.6751,55.6945,55.5192,55.5387,136800.0
2015-02-18 11:25:00,56.99,57.01,56.93,56.94,86400.0,55.5192,55.5387,55.4607,55.4705,86400.0
2015-02-18 11:30:00,56.94,57.01,56.93,57.01,67800.0,55.4705,55.5387,55.4607,55.5387,67800.0
2015-02-18 11:35:00,57.02,57.07,57.0,57.02,28400.0,55.5484,55.5971,55.5289,55.5484,28400.0
2015-02-18 11:40:00,57.03,57.04,56.89,56.95,42600.0,55.5581,55.5679,55.4218,55.4802,42600.0
2015-02-18 11:45:00,56.96,57.1,56.94,57.04,55000.0,55.49,55.6263,55.4705,55.5679,55000.0
2015-02-18 11:50:00,57.04,57.11,57.04,57.11,24600.0,55.5679,55.6361,55.5679,55.6361,24600.0
2015-02-18 11:55:00,57.12,57.23,57.11,57.2,51200.0,55.6458,55.753,55.6361,55.7238,51200.0
2015-02-18 12:00:00,57.2,57.21,57.11,57.15,33800.0,55.7238,55.7335,55.6361,55.6751,33800.0
2015-02-18 12:05:00,57.15,57.16,57.03,57.03,30200.0,55.6751,55.6848,55.5581,55.5581,30200.0
2015-02-18 12:10:00,57.05,57.13,57.05,57.12,23800.0,55.5776,55.6556,55.5776,55.6458,23800.0
2015-02-18 12:15:00,57.13,57.17,57.1,57.13,42200.0,55.6556,55.6945,55.6263,55.6556,42200.0
2015-02-18 12:20:00,57.13,57.15,57.07,57.07,26600.0,55.6556,55.6751,55.5971,55.5971,26600.0
2015-02-18 12:25:00,57.09,57.1,57.05,57.08,17000.0,55.6166,55.6263,55.5776,55.6069,17000.0
2015-02-18 12:30:00,57.07,57.2,57.06,57.2,39000.0,55.5971,55.7238,55.5874,55.7238,39000.0
2015-02-18 12:35:00,57.2,57.2,57.16,57.17,30200.0,55.7238,55.7238,55.6848,55.6945,30200.0
2015-02-18 12:40:00,57.17,57.23,57.15,57.21,46800.0,55.6945,55.753,55.6751,55.7335,46800.0
2015-02-18 12:45:00,57.2,57.28,57.2,57.25,53400.0,55.7238,55.8017,55.7238,55.7725,53400.0
2015-02-18 12:50:00,57.26,57.3,57.24,57.28,73400.0,55.7822,55.8212,55.7627,55.8017,73400.0
2015-02-18 12:55:00,57.28,57.36,57.27,57.33,51000.0,55.8017,55.8796,55.792,55.8504,51000.0
2015-02-18 13:00:00,57.33,57.34,57.24,57.31,53600.0,55.8504,55.8601,55.7627,55.8309,53600.0
2015-02-18 13:05:00,57.3,57.35,57.27,57.33,35600.0,55.8212,55.8699,55.792,55.8504,35600.0
2015-02-18 13:10:00,57.32,57.38,57.32,57.38,163600.0,55.8407,55.8991,55.8407,55.8991,163600.0
2015-02-18 13:15:00,57.38,57.43,57.37,57.42,63800.0,55.8991,55.9478,55.8894,55.9381,63800.0
2015-02-18 13:20:00,57.42,57.43,57.32,57.33,60800.0,55.9381,55.9478,55.8407,55.8504,60800.0
2015-02-18 13:25:00,57.33,57.37,57.28,57.37,51800.0,55.8504,55.8894,55.8017,55.8894,51800.0
2015-02-18 13:30:00,57.38,57.56,57.37,57.56,94400.0,55.8991,56.0745,55.8894,56.0745,94400.0
2015-02-18 13:35:00,57.56,57.57,57.51,57.55,41800.0,56.0745,56.0842,56.0258,56.0647,41800.0
2015-02-18 13:40:00,57.55,57.6,57.42,57.42,41000.0,56.0647,56.1134,55.9381,55.9381,41000.0
2015-02-18 13:45:00,57.41,57.44,57.25,57.32,138800.0,55.9283,55.9576,55.7725,55.8407,138800.0
2015-02-18 13:50:00,57.33,57.37,57.28,57.32,41000.0,55.8504,55.8894,55.8017,55.8407,41000.0
2015-02-18 13:55:00,57.31,57.39,57.23,57.29,65000.0,55.8309,55.9089,55.753,55.8114,65000.0
2015-02-18 14:00:00,57.28,57.43,57.26,57.39,66000.0,55.8017,55.9478,55.7822,55.9089,66000.0
2015-02-18 14:05:00,57.4,57.49,57.4,57.41,32000.0,55.9186,56.0063,55.9186,55.9283,32000.0
2015-02-18 14:10:00,57.4,57.47,57.4,57.47,29400.0,55.9186,55.9868,55.9186,55.9868,29400.0
2015-02-18 14:15:00,57.47,57.55,57.43,57.43,55400.0,55.9868,56.0647,55.9478,55.9478,55400.0
2015-02-18 14:20:00,57.43,57.45,57.36,57.36,44000.0,55.9478,55.9673,55.8796,55.8796,44000.0
2015-02-18 14:25:00,57.37,57.42,57.29,57.31,42800.0,55.8894,55.9381,55.8114,55.8309,42800.0
2015-02-18 14:30:00,57.32,57.4,57.25,57.38,62800.0,55.8407,55.9186,55.7725,55.8991,62800.0
2015-02-18 14:35:00,57.37,57.39,57.25,57.33,63000.0,55.8894,55.9089,55.7725,55.8504,63000.0
2015-02-18 14:40:00,57.33,57.46,57.24,57.45,110600.0,55.8504,55.9771,55.7627,55.9673,110600.0
2015-02-18 14:45:00,57.45,57.46,57.39,57.4,34800.0,55.9673,55.9771,55.9089,55.9186,34800.0
2015-02-18 14:50:00,57.41,57.49,57.39,57.49,48600.0,55.9283,56.0063,55.9089,56.0063,48600.0
2015-02-18 14:55:00,57.49,57.49,57.4,57.46,45000.0,56.0063,56.0063,55.9186,55.9771,45000.0
2015-02-18 15:00:00,57.46,57.51,57.44,57.45,52200.0,55.9771,56.0258,55.9576,55.9673,52200.0
2015-02-18 15:05:00,57.45,57.51,57.42,57.44,55200.0,55.9673,56.0258,55.9381,55.9576,55200.0
2015-02-18 15:10:00,57.43,57.45,57.38,57.45,32400.0,55.9478,55.9673,55.8991,55.9673,32400.0
2015-02-18 15:15:00,57.45,57.51,57.44,57.49,70400.0,55.9673,56.0258,55.9576,56.0063,70400.0
2015-02-18 15:20:00,57.49,57.5,57.42,57.43,43600.0,56.0063,56.016,55.9381,55.9478,43600.0
2015-02-18 15:25:00,57.42,57.55,57.41,57.51,66600.0,55.9381,56.0647,55.9283,56.0258,66600.0
2015-02-18 15:30:00,57.5,57.55,57.43,57.52,115000.0,56.016,56.0647,55.9478,56.0355,115000.0
2015-02-18 15:35:00,57.52,57.55,57.43,57.55,121800.0,56.0355,56.0647,55.9478,56.0647,121800.0
2015-02-18 15:40:00,57.54,57.61,57.53,57.55,215000.0,56.055,56.1232,56.0452,56.0647,215000.0
2015-02-18 15:45:00,57.56,57.57,57.48,57.5,166400.0,56.0745,56.0842,55.9965,56.016,166400.0
2015-02-18 15:50:00,57.49,57.56,57.49,57.55,220200.0,56.0063,56.0745,56.0063,56.0647,220200.0
2015-02-18 15:55:00,57.54,57.62,57.54,57.6,266400.0,56.055,56.1329,56.055,56.1134,266400.0
2015-02-19 09:30:00,57.61,57.61,57.38,57.48,65300.0,56.1232,56.1232,55.8991,55.9965,65300.0
2015-02-19 09:35:00,57.41,57.52,57.36,57.52,31000.0,55.9283,56.0355,55.8796,56.0355,31000.0
2015-02-19 09:40:00,57.52,57.52,57.49,57.52,23900.0,56.0355,56.0355,56.0063,56.0355,23900.0
2015-02-19 09:45:00,57.52,57.6,57.42,57.43,17900.0,56.0355,56.1134,55.9381,55.9478,17900.0
2015-02-19 09:50:00,57.42,57.54,57.39,57.54,30100.0,55.9381,56.055,55.9089,56.055,30100.0
2015-02-19 09:55:00,57.54,57.61,57.54,57.56,31800.0,56.055,56.1232,56.055,56.0745,31800.0
2015-02-19 10:00:00,57.56,57.61,57.53,57.61,51000.0,56.0745,56.1232,56.0452,56.1232,51000.0
2015-02-19 10:05:00,57.61,57.62,57.57,57.61,17400.0,56.1232,56.1329,56.0842,56.1232,17400.0
2015-02-19 10:10:00,57.61,57.7,57.47,57.56,43900.0,56.1232,56.2109,55.9868,56.0745,43900.0
2015-02-19 10:15:00,57.57,57.62,57.55,57.58,18400.0,56.0842,56.1329,56.0647,56.094,18400.0
2015-02-19 10:20:00,57.59,57.61,57.56,57.59,17700.0,56.1037,56.1232,56.0745,56.1037,17700.0
2015-02-19 10:25:00,57.59,57.65,57.58,57.64,65100.0,56.1037,56.1621,56.094,56.1524,65100.0
2015-02-19 10:30:00,57.63,57.65,57.51,57.53,28000.0,56.1427,56.1621,56.0258,56.0452,28000.0
2015-02-19 10:35:00,57.51,57.62,57.51,57.6,7400.0,56.0258,56.1329,56.0258,56.1134,7400.0
2015-02-19 10:40:00,57.59,57.6,57.53,57.54,18300.0,56.1037,56.1134,56.0452,56.055,18300.0
2015-02-19 10:45:00,57.54,57.57,57.52,57.56,10700.0,56.055,56.0842,56.0355,56.0745,10700.0
2015-02-19 10:50:00,57.57,57.6,57.54,57.56,18700.0,56.0842,56.1134,56.055,56.0745,18700.0
2015-02-19 10:55:00,57.59,57.59,57.51,57.51,12400.0,56.1037,56.1037,56.0258,56.0258,12400.0
2015-02-19 11:00:00,57.52,57.53,57.38,57.4,18300.0,56.0355,56.0452,55.8991,55.9186,18300.0
2015-02-19 11:05:00,57.4,57.45,57.37,57.37,20200.0,55.9186,55.9673,55.8894,55.8894,20200.0
2015-02-19 11:10:00,57.36,57.38,57.28,57.29,22000.0,55.8796,55.8991,55.8017,55.8114,22000.0
2015-02-19 11:15:00,57.29,57.4,57.28,57.4,21700.0,55.8114,55.9186,55.8017,55.9186,21700.0
2015-02-19 11:20:00,57.4,57.49,57.35,57.48,17900.0,55.9186,56.0063,55.8699,55.9965,17900.0
2015-02-19 11:25:00,57.48,57.5,57.46,57.5,14300.0,55.9965,56.016,55.9771,56.016,14300.0
2015-02-19 11:30:00,57.51,57.51,57.4,57.4,17800.0,56.0258,56.0258,55.9186,55.9186,17800.0
2015-02-19 11:35:00,57.42,57.44,57.39,57.41,11600.0,55.9381,55.9576,55.9089,55.9283,11600.0
2015-02-19 11:40:00,57.4,57.5,57.4,57.5,19600.0,55.9186,56.016,55.9186,56.016,19600.0
2015-02-19 11:45:00,57.5,57.5,57.4,57.41,12500.0,56.016,56.016,55.9186,55.9283,12500.0
2015-02-19 11:50:00,57.41,57.43,57.39,57.42,10600.0,55.9283,55.9478,55.9089,55.9381,10600.0
2015-02-19 11:55:00,57.42,57.55,57.42,57.54,68600.0,55.9381,56.0647,55.9381,56.055,68600.0
2015-02-19 12:00:00,57.55,57.55,57.47,57.48,33500.0,56.0647,56.0647,55.9868,55.9965,33500.0
2015-02-19 12:05:00,57.47,57.5,57.43,57.48,13400.0,55.9868,56.016,55.9478,55.9965,13400.0
2015-02-19 12:10:00,57.48,57.49,57.44,57.45,11900.0,55.9965,56.0063,55.9576,55.9673,11900.0
2015-02-19 12:15:00,57.45,57.46,57.42,57.45,13800.0,55.9673,55.9771,55.9381,55.9673,13800.0
2015-02-19 12:20:00,57.46,57.49,57.45,57.47,15100.0,55.9771,56.0063,55.9673,55.9868,15100.0
2015-02-19 12:25:00,57.46,57.55,57.46,57.53,44200.0,55.9771,56.0647,55.9771,56.0452,44200.0
2015-02-19 12:30:00,57.52,57.55,57.5,57.5,18700.0,56.0355,56.0647,56.016,56.016,18700.0
2015-02-19 12:35:00,57.5,57.55,57.47,57.55,16300.0,56.016,56.0647,55.9868,56.0647,16300.0
2015-02-19 12:40:00,57.54,57.58,57.54,57.57,13600.0,56.055,56.094,56.055,56.0842,13600.0
2015-02-19 12:45:00,57.57,57.61,57.51,57.51,26400.0,56.0842,56.1232,56.0258,56.0258,26400.0
2015-02-19 12:50:00,57.51,57.51,57.4,57.42,17300.0,56.0258,56.0258,55.9186,55.9381,17300.0
2015-02-19 12:55:00,57.42,57.42,57.37,57.4,11400.0,55.9381,55.9381,55.8894,55.9186,11400.0
2015-02-19 13:00:00,57.41,57.41,57.37,57.4,10300.0,55.9283,55.9283,55.8894,55.9186,10300.0
2015-02-19 13:05:00,57.39,57.42,57.38,57.42,8700.0,55.9089,55.9381,55.8991,55.9381,8700.0
2015-02-19 13:10:00,57.43,57.55,57.43,57.54,14500.0,55.9478,56.0647,55.9478,56.055,14500.0
2015-02-19 13:15:00,57.55,57.6,57.51,57.58,28000.0,56.0647,56.1134,56.0258,56.094,28000.0
2015-02-19 13:20:00,57.58,57.67,57.57,57.58,27800.0,56.094,56.1816,56.0842,56.094,27800.0
2015-02-19 13:25:00,57.59,57.59,57.51,57.57,19200.0,56.1037,56.1037,56.0258,56.0842,19200.0
2015-02-19 13:30:00,57.57,57.59,57.55,57.58,73600.0,56.0842,56.1037,56.0647,56.094,73600.0
2015-02-19 13:35:00,57.58,57.59,57.47,57.5,30400.0,56.094,56.1037,55.9868,56.016,30400.0
2015-02-19 13:40:00,57.5,57.5,57.4,57.44,11200.0,56.016,56.016,55.9186,55.9576,11200.0
2015-02-19 13:45:00,57.44,57.52,57.42,57.52,13800.0,55.9576,56.0355,55.9381,56.0355,13800.0
2015-02-19 13:50:00,57.52,57.56,57.49,57.56,15900.0,56.0355,56.0745,56.0063,56.0745,15900.0
2015-02-19 13:55:00,57.56,57.57,57.47,57.47,66500.0,56.0745,56.0842,55.9868,55.9868,66500.0
2015-02-19 14:00:00,57.48,57.5,57.45,57.46,22200.0,55.9965,56.016,55.9673,55.9771,22200.0
2015-02-19 14:05:00,57.45,57.51,57.44,57.47,22100.0,55.9673,56.0258,55.9576,55.9868,22100.0
2015-02-19 14:10:00,57.47,57.51,57.45,57.45,19900.0,55.9868,56.0258,55.9673,55.9673,19900.0
2015-02-19 14:15:00,57.45,57.45,57.37,57.38,22800.0,55.9673,55.9673,55.8894,55.8991,22800.0
2015-02-19 14:20:00,57.37,57.38,57.31,57.31,20100.0,55.8894,55.8991,55.8309,55.8309,20100.0
2015-02-19 14:25:00,57.3,57.31,57.22,57.23,31500.0,55.8212,55.8309,55.7432,55.753,31500.0
2015-02-19 14:30:00,57.22,57.29,57.21,57.27,22600.0,55.7432,55.8114,55.7335,55.792,22600.0
2015-02-19 14:35:00,57.28,57.28,57.22,57.23,13800.0,55.8017,55.8017,55.7432,55.753,13800.0
2015-02-19 14:40:00,57.24,57.26,57.23,57.25,15100.0,55.7627,55.7822,55.753,55.7725,15100.0
2015-02-19 14:45:00,57.26,57.27,57.25,57.27,10200.0,55.7822,55.792,55.7725,55.792,10200.0
2015-02-19 14:50:00,57.27,57.28,57.26,57.27,7700.0,55.792,55.8017,55.7822,55.792,7700.0
2015-02-19 14:55:00,57.27,57.28,57.16,57.17,64700.0,55.792,55.8017,55.6848,55.6945,64700.0
2015-02-19 15:00:00,57.16,57.16,57.1,57.12,32200.0,55.6848,55.6848,55.6263,55.6458,32200.0
2015-02-19 15:05:00,57.13,57.22,57.12,57.2,30600.0,55.6556,55.7432,55.6458,55.7238,30600.0
2015-02-19 15:10:00,57.2,57.21,57.15,57.17,19200.0,55.7238,55.7335,55.6751,55.6945,19200.0
2015-02-19 15:15:00,57.17,57.19,57.1,57.11,36300.0,55.6945,55.714,55.6263,55.6361,36300.0
2015-02-19 15:20:00,57.11,57.17,57.11,57.17,23600.0,55.6361,55.6945,55.6361,55.6945,23600.0
2015-02-19 15:25:00,57.16,57.24,57.16,57.24,41900.0,55.6848,55.7627,55.6848,55.7627,41900.0
2015-02-19 15:30:00,57.24,57.28,57.11,57.13,72500.0,55.7627,55.8017,55.6361,55.6556,72500.0
2015-02-19 15:35:00,57.14,57.2,57.11,57.2,59200.0,55.6653,55.7238,55.6361,55.7238,59200.0
2015-02-19 15:40:00,57.19,57.24,57.13,57.14,40500.0,55.714,55.7627,55.6556,55.6653,40500.0
2015-02-19 15:45:00,57.14,57.17,57.14,57.17,21000.0,55.6653,55.6945,55.6653,55.6945,21000.0
2015-02-19 15:50:00,57.16,57.17,57.07,57.09,91400.0,55.6848,55.6945,55.5971,55.6166,91400.0
2015-02-19 15:55:00,57.09,57.17,57.08,57.15,154600.0,55.6166,55.6945,55.6069,55.6751,154600.0
2015-02-20 09:30:00,57.14,57.14,56.85,57.09,156000.0,55.6653,55.6653,55.3828,55.6166,156000.0
2015-02-20 09:35:00,57.08,57.21,56.93,56.95,12200.0,55.6069,55.7335,55.4607,55.4802,12200.0
2015-02-20 09:40:00,56.94,56.97,56.67,56.72,17400.0,55.4705,55.4997,55.2074,55.2562,17400.0
2015-02-20 09:45:00,56.77,56.93,56.75,56.85,11600.0,55.3049,55.4607,55.2854,55.3828,11600.0
2015-02-20 09:50:00,56.85,57.0,56.77,57.0,42100.0,55.3828,55.5289,55.3049,55.5289,42100.0
2015-02-20 09:55:00,56.97,56.97,56.83,56.88,11600.0,55.4997,55.4997,55.3633,55.412,11600.0
2015-02-20 10:00:00,56.88,56.94,56.76,56.77,44800.0,55.412,55.4705,55.2951,55.3049,44800.0
2015-02-20 10:05:00,56.76,56.88,56.71,56.79,18400.0,55.2951,55.412,55.2464,55.3243,18400.0
2015-02-20 10:10:00,56.78,56.83,56.74,56.8,34800.0,55.3146,55.3633,55.2756,55.3341,34800.0
2015-02-20 10:15:00,56.8,56.86,56.79,56.85,7200.0,55.3341,55.3925,55.3243,55.3828,7200.0
2015-02-20 10:20:00,56.85,56.93,56.83,56.88,30100.0,55.3828,55.4607,55.3633,55.412,30100.0
2015-02-20 10:25:00,56.88,56.95,56.81,56.88,92000.0,55.412,55.4802,55.3438,55.412,92000.0
2015-02-20 10:30:00,56.88,56.9,56.81,56.81,15000.0,55.412,55.4315,55.3438,55.3438,15000.0
2015-02-20 10:35:00,56.84,56.96,56.83,56.95,13300.0,55.3731,55.49,55.3633,55.4802,13300.0
2015-02-20 10:40:00,57.0,57.0,56.86,56.93,26600.0,55.5289,55.5289,55.3925,55.4607,26600.0
2015-02-20 10:45:00,56.93,56.98,56.86,56.93,12000.0,55.4607,55.5094,55.3925,55.4607,12000.0
2015-02-20 10:50:00,56.94,56.94,56.87,56.89,5800.0,55.4705,55.4705,55.4023,55.4218,5800.0
2015-02-20 10:55:00,56.9,56.98,56.86,56.86,8900.0,55.4315,55.5094,55.3925,55.3925,8900.0
2015-02-20 11:00:00,56.89,56.94,56.87,56.92,17600.0,55.4218,55.4705,55.4023,55.451,17600.0
2015-02-20 11:05:00,56.92,56.94,56.88,56.91,7800.0,55.451,55.4705,55.412,55.4412,7800.0
2015-02-20 11:10:00,56.9,56.94,56.87,56.93,6200.0,55.4315,55.4705,55.4023,55.4607,6200.0
2015-02-20 11:15:00,56.93,56.96,56.91,56.94,17100.0,55.4607,55.49,55.4412,55.4705,17100.0
2015-02-20 11:20:00,56.94,56.99,56.9,56.99,24900.0,55.4705,55.5192,55.4315,55.5192,24900.0
2015-02-20 11:25:00,56.98,57.0,56.95,56.97,6600.0,55.5094,55.5289,55.4802,55.4997,6600.0
2015-02-20 11:30:00,56.98,57.0,56.95,56.98,9000.0,55.5094,55.5289,55.4802,55.5094,9000.0
2015-02-20 11:35:00,56.97,57.02,56.95,56.97,22800.0,55.4997,55.5484,55.4802,55.4997,22800.0
2015-02-20 11:40:00,56.98,57.01,56.96,56.96,31800.0,55.5094,55.5387,55.49,55.49,31800.0
2015-02-20 11:45:00,56.96,56.96,56.88,56.9,24100.0,55.49,55.49,55.412,55.4315,24100.0
2015-02-20 11:50:00,56.88,56.97,56.88,56.96,12100.0,55.412,55.4997,55.412,55.49,12100.0
2015-02-20 11:55:00,56.95,56.98,56.9,56.97,9500.0,55.4802,55.5094,55.4315,55.4997,9500.0
2015-02-20 12:00:00,56.97,57.02,56.96,57.0,6200.0,55.4997,55.5484,55.49,55.5289,6200.0
2015-02-20 12:05:00,56.98,57.01,56.96,57.0,6600.0,55.5094,55.5387,55.49,55.5289,6600.0
2015-02-20 12:10:00,57.0,57.04,56.99,57.03,5500.0,55.5289,55.5679,55.5192,55.5581,5500.0
2015-02-20 12:15:00,57.02,57.09,57.02,57.09,13300.0,55.5484,55.6166,55.5484,55.6166,13300.0
2015-02-20 12:20:00,57.08,57.08,57.04,57.06,4200.0,55.6069,55.6069,55.5679,55.5874,4200.0
2015-02-20 12:25:00,57.06,57.07,57.04,57.04,3400.0,55.5874,55.5971,55.5679,55.5679,3400.0
2015-02-20 12:30:00,57.05,57.08,57.02,57.08,6300.0,55.5776,55.6069,55.5484,55.6069,6300.0
2015-02-20 12:35:00,57.09,57.2,57.05,57.09,15100.0,55.6166,55.7238,55.5776,55.6166,15100.0
2015-02-20 12:40:00,57.12,57.2,57.09,57.13,29100.0,55.6458,55.7238,55.6166,55.6556,29100.0
2015-02-20 12:45:00,57.12,57.21,57.12,57.17,9200.0,55.6458,55.7335,55.6458,55.6945,9200.0
2015-02-20 12:50:00,57.17,57.23,57.15,57.22,12200.0,55.6945,55.753,55.6751,55.7432,12200.0
2015-02-20 12:55:00,57.21,57.24,57.16,57.18,7400.0,55.7335,55.7627,55.6848,55.7043,7400.0
2015-02-20 13:00:00,57.18,57.23,57.16,57.21,8500.0,55.7043,55.753,55.6848,55.7335,8500.0
2015-02-20 13:05:00,57.23,57.25,57.16,57.19,14900.0,55.753,55.7725,55.6848,55.714,14900.0
2015-02-20 13:10:00,57.19,57.32,57.19,57.31,47600.0,55.714,55.8407,55.714,55.8309,47600.0
2015-02-20 13:15:00,57.31,57.36,57.29,57.3,51100.0,55.8309,55.8796,55.8114,55.8212,51100.0
2015-02-20 13:20:00,57.29,57.4,57.29,57.4,25300.0,55.8114,55.9186,55.8114,55.9186,25300.0
2015-02-20 13:25:00,57.41,57.45,57.4,57.45,11900.0,55.9283,55.9673,55.9186,55.9673,11900.0
2015-02-20 13:30:00,57.44,57.48,57.43,57.48,27200.0,55.9576,55.9965,55.9478,55.9965,27200.0
2015-02-20 13:35:00,57.48,57.51,57.47,57.49,21100.0,55.9965,56.0258,55.9868,56.0063,21100.0
2015-02-20 13:40:00,57.5,57.51,57.47,57.49,14500.0,56.016,56.0258,55.9868,56.0063,14500.0
2015-02-20 13:45:00,57.49,57.5,57.48,57.5,6800.0,56.0063,56.016,55.9965,56.016,6800.0
2015-02-20 13:50:00,57.49,57.52,57.46,57.52,24700.0,56.0063,56.0355,55.9771,56.0355,24700.0
2015-02-20 13:55:00,57.52,57.58,57.52,57.57,10800.0,56.0355,56.094,56.0355,56.0842,10800.0
2015-02-20 14:00:00,57.57,57.62,57.57,57.61,40100.0,56.0842,56.1329,56.0842,56.1232,40100.0
2015-02-20 14:05:00,57.62,57.7,57.6,57.68,35200.0,56.1329,56.2109,56.1134,56.1914,35200.0
2015-02-20 14:10:00,57.69,57.72,57.63,57.63,28100.0,56.2011,56.2303,56.1427,56.1427,28100.0
2015-02-20 14:15:00,57.64,57.65,57.57,57.58,18000.0,56.1524,56.1621,56.0842,56.094,18000.0
2015-02-20 14:20:00,57.57,57.6,57.51,57.56,11900.0,56.0842,56.1134,56.0258,56.0745,11900.0
2015-02-20 14:25:00,57.57,57.58,57.49,57.52,27500.0,56.0842,56.094,56.0063,56.0355,27500.0
2015-02-20 14:30:00,57.52,57.6,57.51,57.59,22800.0,56.0355,56.1134,56.0258,56.1037,22800.0
2015-02-20 14:35:00,57.59,57.59,57.53,57.53,10600.0,56.1037,56.1037,56.0452,56.0452,10600.0
2015-02-20 14:40:00,57.52,57.52,57.42,57.46,13600.0,56.0355,56.0355,55.9381,55.9771,13600.0
2015-02-20 14:45:00,57.47,57.54,57.46,57.5,19100.0,55.9868,56.055,55.9771,56.016,19100.0
2015-02-20 14:50:00,57.49,57.58,57.46,57.49,25700.0,56.0063,56.094,55.9771,56.0063,25700.0
2015-02-20 14:55:00,57.49,57.57,57.49,57.54,12100.0,56.0063,56.0842,56.0063,56.055,12100.0
2015-02-20 15:00:00,57.53,57.62,57.53,57.59,17600.0,56.0452,56.1329,56.0452,56.1037,17600.0
2015-02-20 15:05:00,57.59,57.65,57.57,57.65,22800.0,56.1037,56.1621,56.0842,56.1621,22800.0
2015-02-20 15:10:00,57.64,57.68,57.6,57.62,23300.0,56.1524,56.1914,56.1134,56.1329,23300.0
2015-02-20 15:15:00,57.61,57.62,57.51,57.53,20100.0,56.1232,56.1329,56.0258,56.0452,20100.0
2015-02-20 15:20:00,57.53,57.59,57.53,57.59,16900.0,56.0452,56.1037,56.0452,56.1037,16900.0
2015-02-20 15:25:00,57.58,57.62,57.55,57.6,16900.0,56.094,56.1329,56.0647,56.1134,16900.0
2015-02-20 15:30:00,57.6,57.6,57.53,57.59,27200.0,56.1134,56.1134,56.0452,56.1037,27200.0
2015-02-20 15:35:00,57.59,57.63,57.59,57.61,23000.0,56.1037,56.1427,56.1037,56.1232,23000.0
2015-02-20 15:40:00,57.6,57.62,57.55,57.55,16800.0,56.1134,56.1329,56.0647,56.0647,16800.0
2015-02-20 15:45:00,57.55,57.58,57.54,57.55,63800.0,56.0647,56.094,56.055,56.0647,63800.0
2015-02-20 15:50:00,57.55,57.64,57.54,57.64,87900.0,56.0647,56.1524,56.055,56.1524,87900.0
2015-02-20 15:55:00,57.63,57.69,57.63,57.67,101300.0,56.1427,56.2011,56.1427,56.1816,101300.0
2015-02-23 09:30:00,57.83,57.89,57.62,57.65,33700.0,56.3375,56.396,56.1329,56.1621,33700.0
2015-02-23 09:35:00,57.63,57.7,57.49,57.58,14400.0,56.1427,56.2109,56.0063,56.094,14400.0
2015-02-23 09:40:00,57.58,57.9,57.58,57.63,17100.0,56.094,56.4057,56.094,56.1427,17100.0
2015-02-23 09:45:00,57.62,57.64,57.5,57.54,8700.0,56.1329,56.1524,56.016,56.055,8700.0
2015-02-23 09:50:00,57.55,57.62,57.55,57.58,7700.0,56.0647,56.1329,56.0647,56.094,7700.0
2015-02-23 09:55:00,57.59,57.72,57.55,57.69,13300.0,56.1037,56.2303,56.0647,56.2011,13300.0
2015-02-23 10:00:00,57.68,57.68,57.55,57.62,12800.0,56.1914,56.1914,56.0647,56.1329,12800.0
2015-02-23 10:05:00,57.64,57.72,57.63,57.72,11800.0,56.1524,56.2303,56.1427,56.2303,11800.0
2015-02-23 10:10:00,57.74,57.78,57.55,57.56,20500.0,56.2498,56.2888,56.0647,56.0745,20500.0
2015-02-23 10:15:00,57.57,57.59,57.55,57.57,28700.0,56.0842,56.1037,56.0647,56.0842,28700.0
2015-02-23 10:20:00,57.58,57.73,57.58,57.65,16400.0,56.094,56.2401,56.094,56.1621,16400.0
2015-02-23 10:25:00,57.65,57.65,57.55,57.63,22300.0,56.1621,56.1621,56.0647,56.1427,22300.0
2015-02-23 10:30:00,57.64,57.69,57.62,57.68,15900.0,56.1524,56.2011,56.1329,56.1914,15900.0
2015-02-23 10:35:00,57.69,57.7,57.63,57.7,15200.0,56.2011,56.2109,56.1427,56.2109,15200.0
2015-02-23 10:40:00,57.71,57.81,57.68,57.8,17800.0,56.2206,56.318,56.1914,56.3083,17800.0
2015-02-23 10:45:00,57.81,57.81,57.62,57.65,15200.0,56.318,56.318,56.1329,56.1621,15200.0
2015-02-23 10:50:00,57.67,57.69,57.54,57.55,37800.0,56.1816,56.2011,56.055,56.0647,37800.0
2015-02-23 10:55:00,57.54,57.65,57.53,57.6,20700.0,56.055,56.1621,56.0452,56.1134,20700.0
2015-02-23 11:00:00,57.61,57.62,57.53,57.53,19000.0,56.1232,56.1329,56.0452,56.0452,19000.0
2015-02-23 11:05:00,57.55,57.55,57.51,57.51,22400.0,56.0647,56.0647,56.0258,56.0258,22400.0
2015-02-23 11:10:00,57.51,57.51,57.39,57.39,25100.0,56.0258,56.0258,55.9089,55.9089,25100.0
2015-02-23 11:15:00,57.39,57.45,57.37,57.44,18400.0,55.9089,55.9673,55.8894,55.9576,18400.0
2015-02-23 11:20:00,57.43,57.43,57.38,57.41,12300.0,55.9478,55.9478,55.8991,55.9283,12300.0
2015-02-23 11:25:00,57.4,57.4,57.32,57.35,21100.0,55.9186,55.9186,55.8407,55.8699,21100.0
2015-02-23 11:30:00,57.35,57.37,57.25,57.35,18500.0,55.8699,55.8894,55.7725,55.8699,18500.0
2015-02-23 11:35:00,57.35,57.36,57.3,57.33,9100.0,55.8699,55.8796,55.8212,55.8504,9100.0
2015-02-23 11:40:00,57.32,57.37,57.3,57.37,8500.0,55.8407,55.8894,55.8212,55.8894,8500.0
2015-02-23 11:45:00,57.38,57.5,57.38,57.49,12700.0,55.8991,56.016,55.8991,56.0063,12700.0
2015-02-23 11:50:00,57.5,57.55,57.42,57.43,10600.0,56.016,56.0647,55.9381,55.9478,10600.0
2015-02-23 11:55:00,57.44,57.51,57.44,57.48,7600.0,55.9576,56.0258,55.9576,55.9965,7600.0
2015-02-23 12:00:00,57.48,57.48,57.35,57.37,12400.0,55.9965,55.9965,55.8699,55.8894,12400.0
2015-02-23 12:05:00,57.37,57.37,57.29,57.29,12400.0,55.8894,55.8894,55.8114,55.8114,12400.0
2015-02-23 12:10:00,57.31,57.35,57.28,57.29,12800.0,55.8309,55.8699,55.8017,55.8114,12800.0
2015-02-23 12:15:00,57.3,57.31,57.23,57.24,10900.0,55.8212,55.8309,55.753,55.7627,10900.0
2015-02-23 12:20:00,57.23,57.27,57.2,57.27,7100.0,55.753,55.792,55.7238,55.792,7100.0
2015-02-23 12:25:00,57.27,57.27,57.23,57.24,4600.0,55.792,55.792,55.753,55.7627,4600.0
2015-02-23 12:30:00,57.23,57.3,57.23,57.3,8500.0,55.753,55.8212,55.753,55.8212,8500.0
2015-02-23 12:35:00,57.31,57.38,57.31,57.34,17700.0,55.8309,55.8991,55.8309,55.8601,17700.0
2015-02-23 12:40:00,57.34,57.38,57.33,57.33,4400.0,55.8601,55.8991,55.8504,55.8504,4400.0
2015-02-23 12:45:00,57.32,57.34,57.3,57.34,5000.0,55.8407,55.8601,55.8212,55.8601,5000.0
2015-02-23 12:50:00,57.33,57.33,57.29,57.31,4800.0,55.8504,55.8504,55.8114,55.8309,4800.0
2015-02-23 12:55:00,57.32,57.33,57.3,57.3,4300.0,55.8407,55.8504,55.8212,55.8212,4300.0
2015-02-23 13:00:00,57.31,57.31,57.25,57.25,7700.0,55.8309,55.8309,55.7725,55.7725,7700.0
2015-02-23 13:05:00,57.26,57.28,57.2,57.23,10300.0,55.7822,55.8017,55.7238,55.753,10300.0
2015-02-23 13:10:00,57.23,57.23,57.21,57.23,6900.0,55.753,55.753,55.7335,55.753,6900.0
2015-02-23 13:15:00,57.24,57.28,57.24,57.24,8600.0,55.7627,55.8017,55.7627,55.7627,8600.0
2015-02-23 13:20:00,57.25,57.26,57.24,57.25,5800.0,55.7725,55.7822,55.7627,55.7725,5800.0
2015-02-23 13:25:00,57.26,57.31,57.25,57.26,13500.0,55.7822,55.8309,55.7725,55.7822,13500.0
2015-02-23 13:30:00,57.27,57.35,57.27,57.34,107400.0,55.792,55.8699,55.792,55.8601,107400.0
2015-02-23 13:35:00,57.33,57.34,57.3,57.34,12200.0,55.8504,55.8601,55.8212,55.8601,12200.0
2015-02-23 13:40:00,57.34,57.35,57.28,57.29,16400.0,55.8601,55.8699,55.8017,55.8114,16400.0
2015-02-23 13:45:00,57.28,57.31,57.27,57.31,13300.0,55.8017,55.8309,55.792,55.8309,13300.0
2015-02-23 13:50:00,57.32,57.36,57.32,57.34,13500.0,55.8407,55.8796,55.8407,55.8601,13500.0
2015-02-23 13:55:00,57.34,57.36,57.31,57.31,11700.0,55.8601,55.8796,55.8309,55.8309,11700.0
2015-02-23 14:00:00,57.31,57.34,57.31,57.32,8500.0,55.8309,55.8601,55.8309,55.8407,8500.0
2015-02-23 14:05:00,57.32,57.36,57.31,57.35,11000.0,55.8407,55.8796,55.8309,55.8699,11000.0
2015-02-23 14:10:00,57.35,57.35,57.3,57.32,17800.0,55.8699,55.8699,55.8212,55.8407,17800.0
2015-02-23 14:15:00,57.31,57.33,57.31,57.31,6900.0,55.8309,55.8504,55.8309,55.8309,6900.0
2015-02-23 14:20:00,57.32,57.36,57.31,57.36,9600.0,55.8407,55.8796,55.8309,55.8796,9600.0
2015-02-23 14:25:00,57.36,57.42,57.36,57.42,15100.0,55.8796,55.9381,55.8796,55.9381,15100.0
2015-02-23 14:30:00,57.42,57.44,57.4,57.44,20200.0,55.9381,55.9576,55.9186,55.9576,20200.0
2015-02-23 14:35:00,57.44,57.45,57.41,57.44,15300.0,55.9576,55.9673,55.9283,55.9576,15300.0
2015-02-23 14:40:00,57.44,57.44,57.4,57.42,24800.0,55.9576,55.9576,55.9186,55.9381,24800.0
2015-02-23 14:45:00,57.42,57.44,57.42,57.43,12800.0,55.9381,55.9576,55.9381,55.9478,12800.0
2015-02-23 14:50:00,57.44,57.45,57.43,57.43,12800.0,55.9576,55.9673,55.9478,55.9478,12800.0
2015-02-23 14:55:00,57.43,57.45,57.42,57.44,32800.0,55.9478,55.9673,55.9381,55.9576,32800.0
2015-02-23 15:00:00,57.44,57.44,57.39,57.4,39400.0,55.9576,55.9576,55.9089,55.9186,39400.0
2015-02-23 15:05:00,57.4,57.43,57.39,57.42,28600.0,55.9186,55.9478,55.9089,55.9381,28600.0
2015-02-23 15:10:00,57.42,57.44,57.39,57.42,18800.0,55.9381,55.9576,55.9089,55.9381,18800.0
2015-02-23 15:15:00,57.41,57.44,57.39,57.41,27400.0,55.9283,55.9576,55.9089,55.9283,27400.0
2015-02-23 15:20:00,57.42,57.43,57.38,57.41,32900.0,55.9381,55.9478,55.8991,55.9283,32900.0
2015-02-23 15:25:00,57.4,57.45,57.4,57.45,18400.0,55.9186,55.9673,55.9186,55.9673,18400.0
2015-02-23 15:30:00,57.44,57.44,57.39,57.42,28700.0,55.9576,55.9576,55.9089,55.9381,28700.0
2015-02-23 15:35:00,57.42,57.44,57.39,57.43,26400.0,55.9381,55.9576,55.9089,55.9478,26400.0
2015-02-23 15:40:00,57.43,57.45,57.43,57.44,23600.0,55.9478,55.9673,55.9478,55.9576,23600.0
2015-02-23 15:45:00,57.44,57.45,57.42,57.43,28200.0,55.9576,55.9673,55.9381,55.9478,28200.0
2015-02-23 15:50:00,57.44,57.53,57.43,57.51,92500.0,55.9576,56.0452,55.9478,56.0258,92500.0
2015-02-23 15:55:00,57.51,57.57,57.5,57.54,143200.0,56.0258,56.0842,56.016,56.055,143200.0
2015-02-24 09:30:00,57.4,57.58,57.29,57.47,41600.0,55.9186,56.094,55.8114,55.9868,41600.0
2015-02-24 09:35:00,57.47,57.62,57.46,57.51,21100.0,55.9868,56.1329,55.9771,56.0258,21100.0
2015-02-24 09:40:00,57.5,57.7,57.45,57.69,65500.0,56.016,56.2109,55.9673,56.2011,65500.0
2015-02-24 09:45:00,57.76,57.79,57.49,57.5,11600.0,56.2693,56.2985,56.0063,56.016,11600.0
2015-02-24 09:50:00,57.46,57.5,57.32,57.39,19300.0,55.9771,56.016,55.8407,55.9089,19300.0
2015-02-24 09:55:00,57.39,57.39,57.21,57.24,20600.0,55.9089,55.9089,55.7335,55.7627,20600.0
2015-02-24 10:00:00,57.24,57.31,57.14,57.22,31500.0,55.7627,55.8309,55.6653,55.7432,31500.0
2015-02-24 10:05:00,57.22,57.27,57.18,57.27,33900.0,55.7432,55.792,55.7043,55.792,33900.0
2015-02-24 10:10:00,57.28,57.29,57.19,57.26,8400.0,55.8017,55.8114,55.714,55.7822,8400.0
2015-02-24 10:15:00,57.25,57.33,57.21,57.33,11400.0,55.7725,55.8504,55.7335,55.8504,11400.0
2015-02-24 10:20:00,57.32,57.39,57.29,57.37,5000.0,55.8407,55.9089,55.8114,55.8894,5000.0
2015-02-24 10:25:00,57.38,57.5,57.38,57.49,21200.0,55.8991,56.016,55.8991,56.0063,21200.0
2015-02-24 10:30:00,57.5,57.55,57.46,57.52,18000.0,56.016,56.0647,55.9771,56.0355,18000.0
2015-02-24 10:35:00,57.51,57.61,57.5,57.61,13000.0,56.0258,56.1232,56.016,56.1232,13000.0
2015-02-24 10:40:00,57.6,57.71,57.53,57.62,31700.0,56.1134,56.2206,56.0452,56.1329,31700.0
2015-02-24 10:45:00,57.62,57.63,57.46,57.51,16600.0,56.1329,56.1427,55.9771,56.0258,16600.0
2015-02-24 10:50:00,57.52,57.54,57.36,57.37,20700.0,56.0355,56.055,55.8796,55.8894,20700.0
2015-02-24 10:55:00,57.38,57.4,57.34,57.36,25100.0,55.8991,55.9186,55.8601,55.8796,25100.0
2015-02-24 11:00:00,57.36,57.39,57.33,57.38,19900.0,55.8796,55.9089,55.8504,55.8991,19900.0
2015-02-24 11:05:00,57.38,57.39,57.35,57.39,7600.0,55.8991,55.9089,55.8699,55.9089,7600.0
2015-02-24 11:10:00,57.36,57.47,57.36,57.43,11600.0,55.8796,55.9868,55.8796,55.9478,11600.0
2015-02-24 11:15:00,57.42,57.48,57.39,57.48,25500.0,55.9381,55.9965,55.9089,55.9965,25500.0
2015-02-24 11:20:00,57.49,57.52,57.48,57.51,9500.0,56.0063,56.0355,55.9965,56.0258,9500.0
2015-02-24 11:25:00,57.5,57.51,57.46,57.5,5300.0,56.016,56.0258,55.9771,56.016,5300.0
2015-02-24 11:30:00,57.5,57.53,57.44,57.44,10900.0,56.016,56.0452,55.9576,55.9576,10900.0
2015-02-24 11:35:00,57.44,57.45,57.41,57.45,32200.0,55.9576,55.9673,55.9283,55.9673,32200.0
2015-02-24 11:40:00,57.45,57.47,57.42,57.46,24400.0,55.9673,55.9868,55.9381,55.9771,24400.0
2015-02-24 11:45:00,57.47,57.57,57.44,57.55,16500.0,55.9868,56.0842,55.9576,56.0647,16500.0
2015-02-24 11:50:00,57.55,57.63,57.54,57.6,10700.0,56.0647,56.1427,56.055,56.1134,10700.0
2015-02-24 11:55:00,57.61,57.66,57.6,57.63,19900.0,56.1232,56.1719,56.1134,56.1427,19900.0
2015-02-24 12:00:00,57.62,57.64,57.6,57.6,19100.0,56.1329,56.1524,56.1134,56.1134,19100.0
2015-02-24 12:05:00,57.6,57.67,57.59,57.67,39800.0,56.1134,56.1816,56.1037,56.1816,39800.0
2015-02-24 12:10:00,57.66,57.69,57.61,57.62,15000.0,56.1719,56.2011,56.1232,56.1329,15000.0
2015-02-24 12:15:00,57.61,57.73,57.57,57.7,26200.0,56.1232,56.2401,56.0842,56.2109,26200.0
2015-02-24 12:20:00,57.69,57.73,57.68,57.71,14900.0,56.2011,56.2401,56.1914,56.2206,14900.0
2015-02-24 12:25:00,57.7,57.73,57.65,57.73,22000.0,56.2109,56.2401,56.1621,56.2401,22000.0
2015-02-24 12:30:00,57.73,57.76,57.64,57.67,53100.0,56.2401,56.2693,56.1524,56.1816,53100.0
2015-02-24 12:35:00,57.67,57.68,57.64,57.66,22100.0,56.1816,56.1914,56.1524,56.1719,22100.0
2015-02-24 12:40:00,57.66,57.77,57.65,57.72,24700.0,56.1719,56.2791,56.1621,56.2303,24700.0
2015-02-24 12:45:00,57.73,57.8,57.72,57.79,36600.0,56.2401,56.3083,56.2303,56.2985,36600.0
2015-02-24 12:50:00,57.79,57.81,57.77,57.77,22000.0,56.2985,56.318,56.2791,56.2791,22000.0
2015-02-24 12:55:00,57.77,57.8,57.74,57.75,21400.0,56.2791,56.3083,56.2498,56.2596,21400.0
2015-02-24 13:00:00,57.74,57.8,57.71,57.8,29300.0,56.2498,56.3083,56.2206,56.3083,29300.0
2015-02-24 13:05:00,57.8,57.81,57.7,57.75,29000.0,56.3083,56.318,56.2109,56.2596,29000.0
2015-02-24 13:10:00,57.75,57.75,57.7,57.72,31000.0,56.2596,56.2596,56.2109,56.2303,31000.0
2015-02-24 13:15:00,57.71,57.73,57.71,57.72,19200.0,56.2206,56.2401,56.2206,56.2303,19200.0
2015-02-24 13:20:00,57.72,57.75,57.7,57.73,34800.0,56.2303,56.2596,56.2109,56.2401,34800.0
2015-02-24 13:25:00,57.73,57.74,57.7,57.73,33100.0,56.2401,56.2498,56.2109,56.2401,33100.0
2015-02-24 13:30:00,57.72,57.75,57.7,57.73,39300.0,56.2303,56.2596,56.2109,56.2401,39300.0
2015-02-24 13:35:00,57.72,57.74,57.7,57.72,56800.0,56.2303,56.2498,56.2109,56.2303,56800.0
2015-02-24 13:40:00,57.71,57.72,57.7,57.72,38900.0,56.2206,56.2303,56.2109,56.2303,38900.0
2015-02-24 13:45:00,57.72,57.74,57.7,57.71,29200.0,56.2303,56.2498,56.2109,56.2206,29200.0
2015-02-24 13:50:00,57.71,57.72,57.67,57.69,67300.0,56.2206,56.2303,56.1816,56.2011,67300.0
2015-02-24 13:55:00,57.69,57.7,57.68,57.69,46700.0,56.2011,56.2109,56.1914,56.2011,46700.0
2015-02-24 14:00:00,57.69,57.7,57.68,57.69,75200.0,56.2011,56.2109,56.1914,56.2011,75200.0
2015-02-24 14:05:00,57.69,57.69,57.63,57.64,101300.0,56.2011,56.2011,56.1427,56.1524,101300.0
2015-02-24 14:10:00,57.65,57.66,57.62,57.63,38500.0,56.1621,56.1719,56.1329,56.1427,38500.0
2015-02-24 14:15:00,57.62,57.68,57.61,57.68,34200.0,56.1329,56.1914,56.1232,56.1914,34200.0
2015-02-24 14:20:00,57.68,57.7,57.66,57.7,34800.0,56.1914,56.2109,56.1719,56.2109,34800.0
2015-02-24 14:25:00,57.69,57.71,57.65,57.65,32400.0,56.2011,56.2206,56.1621,56.1621,32400.0
2015-02-24 14:30:00,57.65,57.65,57.62,57.63,19900.0,56.1621,56.1621,56.1329,56.1427,19900.0
2015-02-24 14:35:00,57.63,57.64,57.61,57.63,19300.0,56.1427,56.1524,56.1232,56.1427,19300.0
2015-02-24 14:40:00,57.61,57.66,57.6,57.66,18900.0,56.1232,56.1719,56.1134,56.1719,18900.0
2015-02-24 14:45:00,57.66,57.66,57.58,57.6,17500.0,56.1719,56.1719,56.094,56.1134,17500.0
2015-02-24 14:50:00,57.6,57.66,57.58,57.65,26700.0,56.1134,56.1719,56.094,56.1621,26700.0
2015-02-24 14:55:00,57.65,57.73,57.63,57.73,25100.0,56.1621,56.2401,56.1427,56.2401,25100.0
2015-02-24 15:00:00,57.73,57.73,57.7,57.71,9000.0,56.2401,56.2401,56.2109,56.2206,9000.0
2015-02-24 15:05:00,57.7,57.72,57.66,57.7,39900.0,56.2109,56.2303,56.1719,56.2109,39900.0
2015-02-24 15:10:00,57.7,57.75,57.7,57.74,16200.0,56.2109,56.2596,56.2109,56.2498,16200.0
2015-02-24 15:15:00,57.73,57.76,57.73,57.76,49300.0,56.2401,56.2693,56.2401,56.2693,49300.0
2015-02-24 15:20:00,57.76,57.79,57.74,57.79,77500.0,56.2693,56.2985,56.2498,56.2985,77500.0
2015-02-24 15:25:00,57.79,57.8,57.77,57.79,16300.0,56.2985,56.3083,56.2791,56.2985,16300.0
2015-02-24 15:30:00,57.8,57.8,57.73,57.75,21400.0,56.3083,56.3083,56.2401,56.2596,21400.0
2015-02-24 15:35:00,57.75,57.76,57.73,57.74,26300.0,56.2596,56.2693,56.2401,56.2498,26300.0
2015-02-24 15:40:00,57.74,57.79,57.74,57.75,25600.0,56.2498,56.2985,56.2498,56.2596,25600.0
2015-02-24 15:45:00,57.75,57.75,57.65,57.65,41300.0,56.2596,56.2596,56.1621,56.1621,41300.0
2015-02-24 15:50:00,57.65,57.68,57.63,57.64,58300.0,56.1621,56.1914,56.1427,56.1524,58300.0
2015-02-24 15:55:00,57.65,57.66,57.62,57.62,79600.0,56.1621,56.1719,56.1329,56.1329,79600.0
2015-02-25 09:30:00,57.65,57.76,57.3,57.41,46500.0,56.1621,56.2693,55.8212,55.9283,46500.0
2015-02-25 09:35:00,57.34,57.84,57.33,57.64,34600.0,55.8601,56.3472,55.8504,56.1524,34600.0
2015-02-25 09:40:00,57.63,57.66,57.37,57.57,34300.0,56.1427,56.1719,55.8894,56.0842,34300.0
2015-02-25 09:45:00,57.59,57.61,57.48,57.53,18300.0,56.1037,56.1232,55.9965,56.0452,18300.0
2015-02-25 09:50:00,57.53,57.56,57.29,57.35,30100.0,56.0452,56.0745,55.8114,55.8699,30100.0
2015-02-25 09:55:00,57.35,57.46,57.32,57.46,15000.0,55.8699,55.9771,55.8407,55.9771,15000.0
2015-02-25 10:00:00,57.46,57.57,57.4,57.4,24300.0,55.9771,56.0842,55.9186,55.9186,24300.0
2015-02-25 10:05:00,57.4,57.45,57.39,57.42,5400.0,55.9186,55.9673,55.9089,55.9381,5400.0
2015-02-25 10:10:00,57.41,57.42,57.31,57.38,52100.0,55.9283,55.9381,55.8309,55.8991,52100.0
2015-02-25 10:15:00,57.38,57.48,57.37,57.45,36000.0,55.8991,55.9965,55.8894,55.9673,36000.0
2015-02-25 10:20:00,57.47,57.5,57.42,57.46,58200.0,55.9868,56.016,55.9381,55.9771,58200.0
2015-02-25 10:25:00,57.47,57.51,57.45,57.46,32700.0,55.9868,56.0258,55.9673,55.9771,32700.0
2015-02-25 10:30:00,57.47,57.52,57.27,57.28,46300.0,55.9868,56.0355,55.792,55.8017,46300.0
2015-02-25 10:35:00,57.28,57.39,57.27,57.28,26900.0,55.8017,55.9089,55.792,55.8017,26900.0
2015-02-25 10:40:00,57.28,57.39,57.24,57.38,26100.0,55.8017,55.9089,55.7627,55.8991,26100.0
2015-02-25 10:45:00,57.37,57.38,57.27,57.27,17000.0,55.8894,55.8991,55.792,55.792,17000.0
2015-02-25 10:50:00,57.27,57.3,57.23,57.28,18800.0,55.792,55.8212,55.753,55.8017,18800.0
2015-02-25 10:55:00,57.29,57.3,57.18,57.19,12600.0,55.8114,55.8212,55.7043,55.714,12600.0
2015-02-25 11:00:00,57.18,57.22,57.11,57.12,17600.0,55.7043,55.7432,55.6361,55.6458,17600.0
2015-02-25 11:05:00,57.12,57.13,57.05,57.06,22100.0,55.6458,55.6556,55.5776,55.5874,22100.0
2015-02-25 11:10:00,57.05,57.07,57.0,57.02,18100.0,55.5776,55.5971,55.5289,55.5484,18100.0
2015-02-25 11:15:00,57.02,57.16,57.01,57.12,20200.0,55.5484,55.6848,55.5387,55.6458,20200.0
2015-02-25 11:20:00,57.11,57.22,57.11,57.22,12100.0,55.6361,55.7432,55.6361,55.7432,12100.0
2015-02-25 11:25:00,57.25,57.28,57.23,57.28,11300.0,55.7725,55.8017,55.753,55.8017,11300.0
2015-02-25 11:30:00,57.29,57.32,57.21,57.22,12500.0,55.8114,55.8407,55.7335,55.7432,12500.0
2015-02-25 11:35:00,57.21,57.25,57.2,57.23,7200.0,55.7335,55.7725,55.7238,55.753,7200.0
2015-02-25 11:40:00,57.24,57.25,57.16,57.17,13900.0,55.7627,55.7725,55.6848,55.6945,13900.0
2015-02-25 11:45:00,57.18,57.3,57.17,57.3,16200.0,55.7043,55.8212,55.6945,55.8212,16200.0
2015-02-25 11:50:00,57.32,57.36,57.29,57.3,4700.0,55.8407,55.8796,55.8114,55.8212,4700.0
2015-02-25 11:55:00,57.28,57.32,57.26,57.26,2900.0,55.8017,55.8407,55.7822,55.7822,2900.0
2015-02-25 12:00:00,57.27,57.29,57.23,57.23,10000.0,55.792,55.8114,55.753,55.753,10000.0
2015-02-25 12:05:00,57.24,57.24,57.19,57.19,9000.0,55.7627,55.7627,55.714,55.714,9000.0
2015-02-25 12:10:00,57.19,57.21,57.15,57.19,11200.0,55.714,55.7335,55.6751,55.714,11200.0
2015-02-25 12:15:00,57.19,57.19,57.07,57.11,11000.0,55.714,55.714,55.5971,55.6361,11000.0
2015-02-25 12:20:00,57.12,57.2,57.12,57.2,5800.0,55.6458,55.7238,55.6458,55.7238,5800.0
2015-02-25 12:25:00,57.21,57.21,57.17,57.17,6000.0,55.7335,55.7335,55.6945,55.6945,6000.0
2015-02-25 12:30:00,57.18,57.22,57.17,57.22,11900.0,55.7043,55.7432,55.6945,55.7432,11900.0
2015-02-25 12:35:00,57.21,57.21,57.18,57.18,4100.0,55.7335,55.7335,55.7043,55.7043,4100.0
2015-02-25 12:40:00,57.19,57.22,57.18,57.22,11900.0,55.714,55.7432,55.7043,55.7432,11900.0
2015-02-25 12:45:00,57.22,57.29,57.21,57.26,25000.0,55.7432,55.8114,55.7335,55.7822,25000.0
2015-02-25 12:50:00,57.26,57.33,57.26,57.33,10900.0,55.7822,55.8504,55.7822,55.8504,10900.0
2015-02-25 12:55:00,57.34,57.38,57.34,57.34,10700.0,55.8601,55.8991,55.8601,55.8601,10700.0
2015-02-25 13:00:00,57.35,57.4,57.34,57.39,7400.0,55.8699,55.9186,55.8601,55.9089,7400.0
2015-02-25 13:05:00,57.39,57.4,57.33,57.35,17500.0,55.9089,55.9186,55.8504,55.8699,17500.0
2015-02-25 13:10:00,57.35,57.43,57.35,57.43,13700.0,55.8699,55.9478,55.8699,55.9478,13700.0
2015-02-25 13:15:00,57.43,57.54,57.43,57.54,21900.0,55.9478,56.055,55.9478,56.055,21900.0
2015-02-25 13:20:00,57.53,57.58,57.5,57.58,12800.0,56.0452,56.094,56.016,56.094,12800.0
2015-02-25 13:25:00,57.58,57.6,57.56,57.59,14500.0,56.094,56.1134,56.0745,56.1037,14500.0
2015-02-25 13:30:00,57.59,57.64,57.59,57.62,11900.0,56.1037,56.1524,56.1037,56.1329,11900.0
2015-02-25 13:35:00,57.61,57.69,57.6,57.67,18000.0,56.1232,56.2011,56.1134,56.1816,18000.0
2015-02-25 13:40:00,57.67,57.71,57.65,57.7,10800.0,56.1816,56.2206,56.1621,56.2109,10800.0
2015-02-25 13:45:00,57.7,57.7,57.64,57.67,11600.0,56.2109,56.2109,56.1524,56.1816,11600.0
2015-02-25 13:50:00,57.68,57.69,57.64,57.65,10900.0,56.1914,56.2011,56.1524,56.1621,10900.0
2015-02-25 13:55:00,57.65,57.67,57.64,57.65,11000.0,56.1621,56.1816,56.1524,56.1621,11000.0
2015-02-25 14:00:00,57.66,57.73,57.66,57.71,14300.0,56.1719,56.2401,56.1719,56.2206,14300.0
2015-02-25 14:05:00,57.7,57.7,57.64,57.66,19300.0,56.2109,56.2109,56.1524,56.1719,19300.0
2015-02-25 14:10:00,57.66,57.66,57.57,57.57,30700.0,56.1719,56.1719,56.0842,56.0842,30700.0
2015-02-25 14:15:00,57.57,57.62,57.56,57.6,13200.0,56.0842,56.1329,56.0745,56.1134,13200.0
2015-02-25 14:20:00,57.6,57.6,57.55,57.55,6500.0,56.1134,56.1134,56.0647,56.0647,6500.0
2015-02-25 14:25:00,57.55,57.55,57.47,57.49,12700.0,56.0647,56.0647,55.9868,56.0063,12700.0
2015-02-25 14:30:00,57.49,57.51,57.45,57.46,12100.0,56.0063,56.0258,55.9673,55.9771,12100.0
2015-02-25 14:35:00,57.46,57.46,57.36,57.37,16100.0,55.9771,55.9771,55.8796,55.8894,16100.0
2015-02-25 14:40:00,57.36,57.39,57.31,57.33,20900.0,55.8796,55.9089,55.8309,55.8504,20900.0
2015-02-25 14:45:00,57.33,57.33,57.24,57.25,14300.0,55.8504,55.8504,55.7627,55.7725,14300.0
2015-02-25 14:50:00,57.24,57.25,57.16,57.23,22900.0,55.7627,55.7725,55.6848,55.753,22900.0
2015-02-25 14:55:00,57.24,57.31,57.22,57.22,22900.0,55.7627,55.8309,55.7432,55.7432,22900.0
2015-02-25 15:00:00,57.22,57.23,57.19,57.19,13400.0,55.7432,55.753,55.714,55.714,13400.0
2015-02-25 15:05:00,57.19,57.26,57.19,57.25,15400.0,55.714,55.7822,55.714,55.7725,15400.0
2015-02-25 15:10:00,57.24,57.3,57.24,57.25,53300.0,55.7627,55.8212,55.7627,55.7725,53300.0
2015-02-25 15:15:00,57.25,57.28,57.24,57.27,18200.0,55.7725,55.8017,55.7627,55.792,18200.0
2015-02-25 15:20:00,57.26,57.28,57.24,57.25,40700.0,55.7822,55.8017,55.7627,55.7725,40700.0
2015-02-25 15:25:00,57.26,57.27,57.22,57.27,19400.0,55.7822,55.792,55.7432,55.792,19400.0
2015-02-25 15:30:00,57.26,57.27,57.21,57.26,30800.0,55.7822,55.792,55.7335,55.7822,30800.0
2015-02-25 15:35:00,57.27,57.32,57.27,57.32,23700.0,55.792,55.8407,55.792,55.8407,23700.0
2015-02-25 15:40:00,57.32,57.36,57.28,57.35,30700.0,55.8407,55.8796,55.8017,55.8699,30700.0
2015-02-25 15:45:00,57.35,57.37,57.32,57.35,30600.0,55.8699,55.8894,55.8407,55.8699,30600.0
2015-02-25 15:50:00,57.34,57.42,57.34,57.42,43600.0,55.8601,55.9381,55.8601,55.9381,43600.0
2015-02-25 15:55:00,57.42,57.44,57.37,57.4,91900.0,55.9381,55.9576,55.8894,55.9186,91900.0
2015-02-26 09:30:00,57.49,57.71,57.36,57.55,112600.0,56.0063,56.2206,55.8796,56.0647,112600.0
2015-02-26 09:35:00,57.57,57.95,57.57,57.92,11100.0,56.0842,56.4544,56.0842,56.4252,11100.0
2015-02-26 09:40:00,57.94,58.17,57.89,58.1,83400.0,56.4447,56.6687,56.396,56.6005,83400.0
2015-02-26 09:45:00,58.12,58.14,58.03,58.06,28200.0,56.62,56.6395,56.5323,56.5616,28200.0
2015-02-26 09:50:00,58.08,58.09,58.0,58.03,19500.0,56.5811,56.5908,56.5031,56.5323,19500.0
2015-02-26 09:55:00,58.01,58.04,57.85,57.85,19800.0,56.5129,56.5421,56.357,56.357,19800.0
2015-02-26 10:00:00,57.86,57.91,57.77,57.78,12700.0,56.3667,56.4154,56.2791,56.2888,12700.0
2015-02-26 10:05:00,57.78,57.85,57.74,57.83,16700.0,56.2888,56.357,56.2498,56.3375,16700.0
2015-02-26 10:10:00,57.83,57.89,57.78,57.89,27300.0,56.3375,56.396,56.2888,56.396,27300.0
2015-02-26 10:15:00,57.89,57.99,57.89,57.96,35500.0,56.396,56.4934,56.396,56.4641,35500.0
2015-02-26 10:20:00,57.96,58.13,57.96,58.1,40100.0,56.4641,56.6298,56.4641,56.6005,40100.0
2015-02-26 10:25:00,58.11,58.13,58.07,58.07,28300.0,56.6103,56.6298,56.5713,56.5713,28300.0
2015-02-26 10:30:00,58.07,58.09,58.04,58.07,10100.0,56.5713,56.5908,56.5421,56.5713,10100.0
2015-02-26 10:35:00,58.07,58.16,58.06,58.15,35000.0,56.5713,56.659,56.5616,56.6492,35000.0
2015-02-26 10:40:00,58.14,58.25,58.14,58.25,12700.0,56.6395,56.7467,56.6395,56.7467,12700.0
2015-02-26 10:45:00,58.23,58.37,58.23,58.36,20700.0,56.7272,56.8636,56.7272,56.8538,20700.0
2015-02-26 10:50:00,58.36,58.43,58.35,58.37,33000.0,56.8538,56.922,56.8441,56.8636,33000.0
2015-02-26 10:55:00,58.39,58.63,58.39,58.6,82300.0,56.8831,57.1169,56.8831,57.0876,82300.0
2015-02-26 11:00:00,58.58,58.7,58.45,58.67,98300.0,57.0681,57.185,56.9415,57.1558,98300.0
2015-02-26 11:05:00,58.67,58.74,58.65,58.73,69900.0,57.1558,57.224,57.1363,57.2143,69900.0
2015-02-26 11:10:00,58.72,58.84,58.71,58.84,34900.0,57.2045,57.3214,57.1948,57.3214,34900.0
2015-02-26 11:15:00,58.83,58.87,58.8,58.8,28800.0,57.3117,57.3507,57.2825,57.2825,28800.0
2015-02-26 11:20:00,58.8,58.8,58.59,58.63,35000.0,57.2825,57.2825,57.0779,57.1169,35000.0
2015-02-26 11:25:00,58.64,58.67,58.61,58.62,13800.0,57.1266,57.1558,57.0974,57.1071,13800.0
2015-02-26 11:30:00,58.62,58.68,58.62,58.68,8700.0,57.1071,57.1656,57.1071,57.1656,8700.0
2015-02-26 11:35:00,58.69,58.82,58.66,58.75,48700.0,57.1753,57.302,57.1461,57.2338,48700.0
2015-02-26 11:40:00,58.74,58.75,58.59,58.6,20200.0,57.224,57.2338,57.0779,57.0876,20200.0
2015-02-26 11:45:00,58.58,58.66,58.57,58.62,14400.0,57.0681,57.1461,57.0584,57.1071,14400.0
2015-02-26 11:50:00,58.61,58.67,58.56,58.6,16200.0,57.0974,57.1558,57.0487,57.0876,16200.0
2015-02-26 11:55:00,58.59,58.59,58.53,58.55,10200.0,57.0779,57.0779,57.0194,57.0389,10200.0
2015-02-26 12:00:00,58.54,58.57,58.53,58.54,17000.0,57.0292,57.0584,57.0194,57.0292,17000.0
2015-02-26 12:05:00,58.54,58.54,58.32,58.35,41000.0,57.0292,57.0292,56.8149,56.8441,41000.0
2015-02-26 12:10:00,58.33,58.34,58.24,58.26,25000.0,56.8246,56.8343,56.7369,56.7564,25000.0
2015-02-26 12:15:00,58.26,58.26,58.08,58.08,24300.0,56.7564,56.7564,56.5811,56.5811,24300.0
2015-02-26 12:20:00,58.08,58.12,58.05,58.06,26400.0,56.5811,56.62,56.5518,56.5616,26400.0
2015-02-26 12:25:00,58.07,58.11,58.02,58.02,15900.0,56.5713,56.6103,56.5226,56.5226,15900.0
2015-02-26 12:30:00,58.02,58.03,57.95,58.01,24600.0,56.5226,56.5323,56.4544,56.5129,24600.0
2015-02-26 12:35:00,58.02,58.13,57.99,58.11,22100.0,56.5226,56.6298,56.4934,56.6103,22100.0
2015-02-26 12:40:00,58.09,58.1,58.0,58.0,16700.0,56.5908,56.6005,56.5031,56.5031,16700.0
2015-02-26 12:45:00,58.0,58.15,57.99,58.06,21200.0,56.5031,56.6492,56.4934,56.5616,21200.0
2015-02-26 12:50:00,58.06,58.07,57.99,57.99,9900.0,56.5616,56.5713,56.4934,56.4934,9900.0
2015-02-26 12:55:00,57.98,57.99,57.9,57.92,33900.0,56.4836,56.4934,56.4057,56.4252,33900.0
2015-02-26 13:00:00,57.93,57.95,57.89,57.89,15300.0,56.4349,56.4544,56.396,56.396,15300.0
2015-02-26 13:05:00,57.9,57.9,57.84,57.86,18100.0,56.4057,56.4057,56.3472,56.3667,18100.0
2015-02-26 13:10:00,57.86,57.86,57.78,57.84,20500.0,56.3667,56.3667,56.2888,56.3472,20500.0
2015-02-26 13:15:00,57.84,57.84,57.74,57.74,20800.0,56.3472,56.3472,56.2498,56.2498,20800.0
2015-02-26 13:20:00,57.74,57.74,57.59,57.69,55800.0,56.2498,56.2498,56.1037,56.2011,55800.0
2015-02-26 13:25:00,57.69,57.74,57.63,57.66,20300.0,56.2011,56.2498,56.1427,56.1719,20300.0
2015-02-26 13:30:00,57.65,57.7,57.62,57.66,21000.0,56.1621,56.2109,56.1329,56.1719,21000.0
2015-02-26 13:35:00,57.66,57.68,57.64,57.65,21200.0,56.1719,56.1914,56.1524,56.1621,21200.0
2015-02-26 13:40:00,57.65,57.75,57.61,57.72,29200.0,56.1621,56.2596,56.1232,56.2303,29200.0
2015-02-26 13:45:00,57.71,57.78,57.69,57.76,22100.0,56.2206,56.2888,56.2011,56.2693,22100.0
2015-02-26 13:50:00,57.75,57.87,57.73,57.87,12500.0,56.2596,56.3765,56.2401,56.3765,12500.0
2015-02-26 13:55:00,57.86,57.89,57.85,57.87,9700.0,56.3667,56.396,56.357,56.3765,9700.0
2015-02-26 14:00:00,57.86,57.87,57.81,57.86,16500.0,56.3667,56.3765,56.318,56.3667,16500.0
2015-02-26 14:05:00,57.86,57.89,57.85,57.87,27800.0,56.3667,56.396,56.357,56.3765,27800.0
2015-02-26 14:10:00,57.88,57.94,57.86,57.86,14700.0,56.3862,56.4447,56.3667,56.3667,14700.0
2015-02-26 14:15:00,57.84,57.84,57.78,57.78,18100.0,56.3472,56.3472,56.2888,56.2888,18100.0
2015-02-26 14:20:00,57.78,57.79,57.73,57.73,10000.0,56.2888,56.2985,56.2401,56.2401,10000.0
2015-02-26 14:25:00,57.73,57.79,57.73,57.75,21800.0,56.2401,56.2985,56.2401,56.2596,21800.0
2015-02-26 14:30:00,57.75,57.77,57.71,57.71,16500.0,56.2596,56.2791,56.2206,56.2206,16500.0
2015-02-26 14:35:00,57.7,57.75,57.68,57.73,23100.0,56.2109,56.2596,56.1914,56.2401,23100.0
2015-02-26 14:40:00,57.73,57.76,57.69,57.71,10800.0,56.2401,56.2693,56.2011,56.2206,10800.0
2015-02-26 14:45:00,57.7,57.74,57.68,57.73,12900.0,56.2109,56.2498,56.1914,56.2401,12900.0
2015-02-26 14:50:00,57.73,57.75,57.71,57.74,19300.0,56.2401,56.2596,56.2206,56.2498,19300.0
2015-02-26 14:55:00,57.73,57.75,57.7,57.73,20400.0,56.2401,56.2596,56.2109,56.2401,20400.0
2015-02-26 15:00:00,57.74,57.74,57.58,57.61,23100.0,56.2498,56.2498,56.094,56.1232,23100.0
2015-02-26 15:05:00,57.61,57.71,57.58,57.68,106300.0,56.1232,56.2206,56.094,56.1914,106300.0
2015-02-26 15:10:00,57.68,57.7,57.64,57.68,22500.0,56.1914,56.2109,56.1524,56.1914,22500.0
2015-02-26 15:15:00,57.68,57.77,57.68,57.75,27400.0,56.1914,56.2791,56.1914,56.2596,27400.0
2015-02-26 15:20:00,57.75,57.75,57.71,57.71,15600.0,56.2596,56.2596,56.2206,56.2206,15600.0
2015-02-26 15:25:00,57.71,57.73,57.7,57.72,29100.0,56.2206,56.2401,56.2109,56.2303,29100.0
2015-02-26 15:30:00,57.72,57.79,57.7,57.7,39100.0,56.2303,56.2985,56.2109,56.2109,39100.0
2015-02-26 15:35:00,57.7,57.74,57.67,57.7,30300.0,56.2109,56.2498,56.1816,56.2109,30300.0
2015-02-26 15:40:00,57.7,57.77,57.69,57.73,26100.0,56.2109,56.2791,56.2011,56.2401,26100.0
2015-02-26 15:45:00,57.74,57.75,57.7,57.74,37800.0,56.2498,56.2596,56.2109,56.2498,37800.0
2015-02-26 15:50:00,57.75,57.76,57.69,57.75,74700.0,56.2596,56.2693,56.2011,56.2596,74700.0
2015-02-26 15:55:00,57.75,57.76,57.71,57.72,78300.0,56.2596,56.2693,56.2206,56.2303,78300.0
2015-02-27 09:30:00,56.81,57.21,56.55,57.11,175800.0,55.3438,55.7335,55.0905,55.6361,175800.0
2015-02-27 09:35:00,57.09,57.36,56.99,57.17,30100.0,55.6166,55.8796,55.5192,55.6945,30100.0
2015-02-27 09:40:00,57.19,57.35,57.13,57.21,31800.0,55.714,55.8699,55.6556,55.7335,31800.0
2015-02-27 09:45:00,57.25,57.3,57.23,57.29,5600.0,55.7725,55.8212,55.753,55.8114,5600.0
2015-02-27 09:50:00,57.26,57.39,57.25,57.35,16600.0,55.7822,55.9089,55.7725,55.8699,16600.0
2015-02-27 09:55:00,57.34,57.46,57.19,57.31,81000.0,55.8601,55.9771,55.714,55.8309,81000.0
2015-02-27 10:00:00,57.29,57.44,57.26,57.38,34000.0,55.8114,55.9576,55.7822,55.8991,34000.0
2015-02-27 10:05:00,57.37,57.5,57.36,57.46,16700.0,55.8894,56.016,55.8796,55.9771,16700.0
2015-02-27 10:10:00,57.44,57.55,57.44,57.5,90300.0,55.9576,56.0647,55.9576,56.016,90300.0
2015-02-27 10:15:00,57.5,57.59,57.49,57.56,29200.0,56.016,56.1037,56.0063,56.0745,29200.0
2015-02-27 10:20:00,57.57,57.61,57.55,57.6,9000.0,56.0842,56.1232,56.0647,56.1134,9000.0
2015-02-27 10:25:00,57.6,57.63,57.59,57.61,14000.0,56.1134,56.1427,56.1037,56.1232,14000.0
2015-02-27 10:30:00,57.61,57.65,57.58,57.62,15600.0,56.1232,56.1621,56.094,56.1329,15600.0
2015-02-27 10:35:00,57.63,57.65,57.58,57.6,23400.0,56.1427,56.1621,56.094,56.1134,23400.0
2015-02-27 10:40:00,57.61,57.62,57.56,57.59,18700.0,56.1232,56.1329,56.0745,56.1037,18700.0
2015-02-27 10:45:00,57.6,57.6,57.45,57.45,18200.0,56.1134,56.1134,55.9673,55.9673,18200.0
2015-02-27 10:50:00,57.45,57.51,57.41,57.49,10200.0,55.9673,56.0258,55.9283,56.0063,10200.0
2015-02-27 10:55:00,57.49,57.51,57.39,57.42,8300.0,56.0063,56.0258,55.9089,55.9381,8300.0
2015-02-27 11:00:00,57.43,57.49,57.4,57.49,15500.0,55.9478,56.0063,55.9186,56.0063,15500.0
2015-02-27 11:05:00,57.51,57.71,57.49,57.71,64800.0,56.0258,56.2206,56.0063,56.2206,64800.0
2015-02-27 11:10:00,57.7,57.76,57.64,57.65,32200.0,56.2109,56.2693,56.1524,56.1621,32200.0
2015-02-27 11:15:00,57.64,57.65,57.6,57.61,9300.0,56.1524,56.1621,56.1134,56.1232,9300.0
2015-02-27 11:20:00,57.62,57.62,57.54,57.58,7400.0,56.1329,56.1329,56.055,56.094,7400.0
2015-02-27 11:25:00,57.58,57.59,57.48,57.48,9700.0,56.094,56.1037,55.9965,55.9965,9700.0
2015-02-27 11:30:00,57.48,57.6,57.48,57.6,9700.0,55.9965,56.1134,55.9965,56.1134,9700.0
2015-02-27 11:35:00,57.61,57.63,57.59,57.61,8500.0,56.1232,56.1427,56.1037,56.1232,8500.0
2015-02-27 11:40:00,57.61,57.72,57.61,57.66,10300.0,56.1232,56.2303,56.1232,56.1719,10300.0
2015-02-27 11:45:00,57.65,57.67,57.58,57.59,8500.0,56.1621,56.1816,56.094,56.1037,8500.0
2015-02-27 11:50:00,57.6,57.61,57.56,57.57,9200.0,56.1134,56.1232,56.0745,56.0842,9200.0
2015-02-27 11:55:00,57.56,57.58,57.41,57.42,19400.0,56.0745,56.094,55.9283,55.9381,19400.0
2015-02-27 12:00:00,57.41,57.41,57.34,57.37,11400.0,55.9283,55.9283,55.8601,55.8894,11400.0
2015-02-27 12:05:00,57.36,57.43,57.33,57.43,7900.0,55.8796,55.9478,55.8504,55.9478,7900.0
2015-02-27 12:10:00,57.43,57.45,57.36,57.36,3900.0,55.9478,55.9673,55.8796,55.8796,3900.0
2015-02-27 12:15:00,57.34,57.34,57.25,57.26,11600.0,55.8601,55.8601,55.7725,55.7822,11600.0
2015-02-27 12:20:00,57.25,57.28,57.21,57.26,13200.0,55.7725,55.8017,55.7335,55.7822,13200.0
2015-02-27 12:25:00,57.25,57.31,57.22,57.29,6800.0,55.7725,55.8309,55.7432,55.8114,6800.0
2015-02-27 12:30:00,57.28,57.34,57.27,57.34,6400.0,55.8017,55.8601,55.792,55.8601,6400.0
2015-02-27 12:35:00,57.34,57.35,57.29,57.32,10700.0,55.8601,55.8699,55.8114,55.8407,10700.0
2015-02-27 12:40:00,57.31,57.31,57.24,57.25,11900.0,55.8309,55.8309,55.7627,55.7725,11900.0
2015-02-27 12:45:00,57.26,57.3,57.26,57.27,5700.0,55.7822,55.8212,55.7822,55.792,5700.0
2015-02-27 12:50:00,57.27,57.27,57.14,57.17,37000.0,55.792,55.792,55.6653,55.6945,37000.0
2015-02-27 12:55:00,57.17,57.18,57.08,57.11,29100.0,55.6945,55.7043,55.6069,55.6361,29100.0
2015-02-27 13:00:00,57.11,57.16,57.11,57.14,12900.0,55.6361,55.6848,55.6361,55.6653,12900.0
2015-02-27 13:05:00,57.14,57.15,57.08,57.11,29200.0,55.6653,55.6751,55.6069,55.6361,29200.0
2015-02-27 13:10:00,57.1,57.16,57.09,57.15,14400.0,55.6263,55.6848,55.6166,55.6751,14400.0
2015-02-27 13:15:00,57.16,57.24,57.12,57.22,11600.0,55.6848,55.7627,55.6458,55.7432,11600.0
2015-02-27 13:20:00,57.22,57.28,57.22,57.27,5500.0,55.7432,55.8017,55.7432,55.792,5500.0
2015-02-27 13:25:00,57.28,57.3,57.24,57.25,4300.0,55.8017,55.8212,55.7627,55.7725,4300.0
2015-02-27 13:30:00,57.25,57.29,57.23,57.28,43600.0,55.7725,55.8114,55.753,55.8017,43600.0
2015-02-27 13:35:00,57.28,57.29,57.21,57.27,28000.0,55.8017,55.8114,55.7335,55.792,28000.0
2015-02-27 13:40:00,57.26,57.31,57.26,57.3,39700.0,55.7822,55.8309,55.7822,55.8212,39700.0
2015-02-27 13:45:00,57.3,57.32,57.26,57.3,11900.0,55.8212,55.8407,55.7822,55.8212,11900.0
2015-02-27 13:50:00,57.3,57.42,57.3,57.42,17600.0,55.8212,55.9381,55.8212,55.9381,17600.0
2015-02-27 13:55:00,57.41,57.41,57.28,57.29,53200.0,55.9283,55.9283,55.8017,55.8114,53200.0
2015-02-27 14:00:00,57.3,57.31,57.13,57.17,52100.0,55.8212,55.8309,55.6556,55.6945,52100.0
2015-02-27 14:05:00,57.17,57.24,57.12,57.2,15900.0,55.6945,55.7627,55.6458,55.7238,15900.0
2015-02-27 14:10:00,57.2,57.28,57.2,57.22,12100.0,55.7238,55.8017,55.7238,55.7432,12100.0
2015-02-27 14:15:00,57.24,57.25,57.18,57.21,11500.0,55.7627,55.7725,55.7043,55.7335,11500.0
2015-02-27 14:20:00,57.2,57.21,57.18,57.19,10900.0,55.7238,55.7335,55.7043,55.714,10900.0
2015-02-27 14:25:00,57.2,57.2,57.16,57.2,20700.0,55.7238,55.7238,55.6848,55.7238,20700.0
2015-02-27 14:30:00,57.2,57.24,57.16,57.23,62400.0,55.7238,55.7627,55.6848,55.753,62400.0
2015-02-27 14:35:00,57.22,57.24,57.09,57.12,23800.0,55.7432,55.7627,55.6166,55.6458,23800.0
2015-02-27 14:40:00,57.11,57.13,57.01,57.05,28400.0,55.6361,55.6556,55.5387,55.5776,28400.0
2015-02-27 14:45:00,57.05,57.11,57.01,57.1,19400.0,55.5776,55.6361,55.5387,55.6263,19400.0
2015-02-27 14:50:00,57.1,57.1,56.95,56.97,31800.0,55.6263,55.6263,55.4802,55.4997,31800.0
2015-02-27 14:55:00,56.99,57.05,56.93,56.93,15800.0,55.5192,55.5776,55.4607,55.4607,15800.0
2015-02-27 15:00:00,56.92,56.95,56.82,56.85,35500.0,55.451,55.4802,55.3536,55.3828,35500.0
2015-02-27 15:05:00,56.85,56.89,56.83,56.88,22400.0,55.3828,55.4218,55.3633,55.412,22400.0
2015-02-27 15:10:00,56.87,56.87,56.78,56.79,26200.0,55.4023,55.4023,55.3146,55.3243,26200.0
2015-02-27 15:15:00,56.78,56.96,56.77,56.95,32600.0,55.3146,55.49,55.3049,55.4802,32600.0
2015-02-27 15:20:00,56.96,57.08,56.95,57.08,31600.0,55.49,55.6069,55.4802,55.6069,31600.0
2015-02-27 15:25:00,57.08,57.13,57.06,57.11,15000.0,55.6069,55.6556,55.5874,55.6361,15000.0
2015-02-27 15:30:00,57.11,57.13,57.04,57.07,31700.0,55.6361,55.6556,55.5679,55.5971,31700.0
2015-02-27 15:35:00,57.06,57.1,57.04,57.06,34000.0,55.5874,55.6263,55.5679,55.5874,34000.0
2015-02-27 15:40:00,57.06,57.1,57.03,57.09,36800.0,55.5874,55.6263,55.5581,55.6166,36800.0
2015-02-27 15:45:00,57.08,57.11,57.06,57.07,58000.0,55.6069,55.6361,55.5874,55.5971,58000.0
2015-02-27 15:50:00,57.1,57.17,57.07,57.16,91800.0,55.6263,55.6945,55.5971,55.6848,91800.0
2015-02-27 15:55:00,57.17,57.23,57.16,57.17,112100.0,55.6945,55.753,55.6848,55.6945,112100.0
2015-03-02 09:30:00,57.18,57.24,56.99,57.12,67600.0,55.7043,55.7627,55.5192,55.6458,67600.0
2015-03-02 09:35:00,57.12,57.5,57.1,57.35,57300.0,55.6458,56.016,55.6263,55.8699,57300.0
2015-03-02 09:40:00,57.34,57.5,57.33,57.49,8000.0,55.8601,56.016,55.8504,56.0063,8000.0
2015-03-02 09:45:00,57.5,57.6,57.42,57.43,22200.0,56.016,56.1134,55.9381,55.9478,22200.0
2015-03-02 09:50:00,57.42,57.47,57.35,57.41,16900.0,55.9381,55.9868,55.8699,55.9283,16900.0
2015-03-02 09:55:00,57.44,57.59,57.44,57.52,73700.0,55.9576,56.1037,55.9576,56.0355,73700.0
2015-03-02 10:00:00,57.52,57.56,57.41,57.42,12600.0,56.0355,56.0745,55.9283,55.9381,12600.0
2015-03-02 10:05:00,57.42,57.46,57.39,57.46,8800.0,55.9381,55.9771,55.9089,55.9771,8800.0
2015-03-02 10:10:00,57.46,57.58,57.46,57.56,4500.0,55.9771,56.094,55.9771,56.0745,4500.0
2015-03-02 10:15:00,57.59,57.63,57.53,57.59,14800.0,56.1037,56.1427,56.0452,56.1037,14800.0
2015-03-02 10:20:00,57.59,57.73,57.57,57.72,16100.0,56.1037,56.2401,56.0842,56.2303,16100.0
2015-03-02 10:25:00,57.73,57.76,57.6,57.6,12700.0,56.2401,56.2693,56.1134,56.1134,12700.0
2015-03-02 10:30:00,57.61,57.63,57.46,57.46,17400.0,56.1232,56.1427,55.9771,55.9771,17400.0
2015-03-02 10:35:00,57.46,57.48,57.44,57.47,5600.0,55.9771,55.9965,55.9576,55.9868,5600.0
2015-03-02 10:40:00,57.48,57.53,57.47,57.49,7900.0,55.9965,56.0452,55.9868,56.0063,7900.0
2015-03-02 10:45:00,57.51,57.51,57.46,57.46,7700.0,56.0258,56.0258,55.9771,55.9771,7700.0
2015-03-02 10:50:00,57.46,57.52,57.45,57.51,8100.0,55.9771,56.0355,55.9673,56.0258,8100.0
2015-03-02 10:55:00,57.51,57.55,57.49,57.54,13200.0,56.0258,56.0647,56.0063,56.055,13200.0
2015-03-02 11:00:00,57.56,57.67,57.55,57.67,20000.0,56.0745,56.1816,56.0647,56.1816,20000.0
2015-03-02 11:05:00,57.63,57.65,57.57,57.61,9900.0,56.1427,56.1621,56.0842,56.1232,9900.0
2015-03-02 11:10:00,57.61,57.65,57.56,57.61,5300.0,56.1232,56.1621,56.0745,56.1232,5300.0
2015-03-02 11:15:00,57.61,57.73,57.61,57.7,12000.0,56.1232,56.2401,56.1232,56.2109,12000.0
2015-03-02 11:20:00,57.71,57.75,57.7,57.75,14800.0,56.2206,56.2596,56.2109,56.2596,14800.0
2015-03-02 11:25:00,57.75,57.78,57.7,57.77,10700.0,56.2596,56.2888,56.2109,56.2791,10700.0
2015-03-02 11:30:00,57.78,57.79,57.74,57.77,8300.0,56.2888,56.2985,56.2498,56.2791,8300.0
2015-03-02 11:35:00,57.76,57.8,57.67,57.69,25200.0,56.2693,56.3083,56.1816,56.2011,25200.0
2015-03-02 11:40:00,57.7,57.71,57.67,57.67,6300.0,56.2109,56.2206,56.1816,56.1816,6300.0
2015-03-02 11:45:00,57.66,57.66,57.52,57.54,27200.0,56.1719,56.1719,56.0355,56.055,27200.0
2015-03-02 11:50:00,57.52,57.55,57.45,57.45,9400.0,56.0355,56.0647,55.9673,55.9673,9400.0
2015-03-02 11:55:00,57.46,57.48,57.37,57.37,7700.0,55.9771,55.9965,55.8894,55.8894,7700.0
2015-03-02 12:00:00,57.36,57.42,57.36,57.38,5500.0,55.8796,55.9381,55.8796,55.8991,5500.0
2015-03-02 12:05:00,57.39,57.49,57.38,57.47,12100.0,55.9089,56.0063,55.8991,55.9868,12100.0
2015-03-02 12:10:00,57.46,57.49,57.34,57.37,8500.0,55.9771,56.0063,55.8601,55.8894,8500.0
2015-03-02 12:15:00,57.37,57.4,57.33,57.34,11300.0,55.8894,55.9186,55.8504,55.8601,11300.0
2015-03-02 12:20:00,57.33,57.38,57.33,57.34,13600.0,55.8504,55.8991,55.8504,55.8601,13600.0
2015-03-02 12:25:00,57.34,57.35,57.27,57.3,15300.0,55.8601,55.8699,55.792,55.8212,15300.0
2015-03-02 12:30:00,57.31,57.31,57.17,57.17,19900.0,55.8309,55.8309,55.6945,55.6945,19900.0
2015-03-02 12:35:00,57.2,57.23,57.16,57.23,7100.0,55.7238,55.753,55.6848,55.753,7100.0
2015-03-02 12:40:00,57.23,57.24,57.15,57.18,8200.0,55.753,55.7627,55.6751,55.7043,8200.0
2015-03-02 12:45:00,57.2,57.27,57.2,57.27,4400.0,55.7238,55.792,55.7238,55.792,4400.0
2015-03-02 12:50:00,57.27,57.31,57.23,57.26,5000.0,55.792,55.8309,55.753,55.7822,5000.0
2015-03-02 12:55:00,57.26,57.28,57.23,57.25,7200.0,55.7822,55.8017,55.753,55.7725,7200.0
2015-03-02 13:00:00,57.25,57.27,57.22,57.24,5000.0,55.7725,55.792,55.7432,55.7627,5000.0
2015-03-02 13:05:00,57.22,57.24,57.17,57.18,11200.0,55.7432,55.7627,55.6945,55.7043,11200.0
2015-03-02 13:10:00,57.18,57.21,57.15,57.16,11600.0,55.7043,55.7335,55.6751,55.6848,11600.0
2015-03-02 13:15:00,57.17,57.17,57.09,57.1,7500.0,55.6945,55.6945,55.6166,55.6263,7500.0
2015-03-02 13:20:00,57.1,57.12,57.07,57.09,13200.0,55.6263,55.6458,55.5971,55.6166,13200.0
2015-03-02 13:25:00,57.07,57.17,57.07,57.17,5700.0,55.5971,55.6945,55.5971,55.6945,5700.0
2015-03-02 13:30:00,57.18,57.21,57.18,57.19,9500.0,55.7043,55.7335,55.7043,55.714,9500.0
2015-03-02 13:35:00,57.2,57.27,57.18,57.25,7600.0,55.7238,55.792,55.7043,55.7725,7600.0
2015-03-02 13:40:00,57.26,57.29,57.25,57.28,5800.0,55.7822,55.8114,55.7725,55.8017,5800.0
2015-03-02 13:45:00,57.27,57.28,57.25,57.27,7800.0,55.792,55.8017,55.7725,55.792,7800.0
2015-03-02 13:50:00,57.28,57.3,57.28,57.3,10900.0,55.8017,55.8212,55.8017,55.8212,10900.0
2015-03-02 13:55:00,57.29,57.33,57.29,57.3,10000.0,55.8114,55.8504,55.8114,55.8212,10000.0
2015-03-02 14:00:00,57.3,57.39,57.3,57.38,5900.0,55.8212,55.9089,55.8212,55.8991,5900.0
2015-03-02 14:05:00,57.39,57.4,57.37,57.38,4800.0,55.9089,55.9186,55.8894,55.8991,4800.0
2015-03-02 14:10:00,57.38,57.39,57.32,57.35,4800.0,55.8991,55.9089,55.8407,55.8699,4800.0
2015-03-02 14:15:00,57.34,57.35,57.22,57.22,15300.0,55.8601,55.8699,55.7432,55.7432,15300.0
2015-03-02 14:20:00,57.24,57.31,57.23,57.3,7700.0,55.7627,55.8309,55.753,55.8212,7700.0
2015-03-02 14:25:00,57.31,57.36,57.28,57.29,12300.0,55.8309,55.8796,55.8017,55.8114,12300.0
2015-03-02 14:30:00,57.3,57.34,57.29,57.33,6800.0,55.8212,55.8601,55.8114,55.8504,6800.0
2015-03-02 14:35:00,57.33,57.34,57.3,57.34,8700.0,55.8504,55.8601,55.8212,55.8601,8700.0
2015-03-02 14:40:00,57.35,57.41,57.35,57.4,6600.0,55.8699,55.9283,55.8699,55.9186,6600.0
2015-03-02 14:45:00,57.41,57.48,57.4,57.46,9300.0,55.9283,55.9965,55.9186,55.9771,9300.0
2015-03-02 14:50:00,57.47,57.47,57.35,57.36,18400.0,55.9868,55.9868,55.8699,55.8796,18400.0
2015-03-02 14:55:00,57.36,57.4,57.34,57.38,17900.0,55.8796,55.9186,55.8601,55.8991,17900.0
2015-03-02 15:00:00,57.38,57.39,57.34,57.35,11700.0,55.8991,55.9089,55.8601,55.8699,11700.0
2015-03-02 15:05:00,57.36,57.43,57.36,57.43,11100.0,55.8796,55.9478,55.8796,55.9478,11100.0
2015-03-02 15:10:00,57.43,57.47,57.43,57.47,11300.0,55.9478,55.9868,55.9478,55.9868,11300.0
2015-03-02 15:15:00,57.46,57.48,57.41,57.48,19900.0,55.9771,55.9965,55.9283,55.9965,19900.0
2015-03-02 15:20:00,57.48,57.48,57.44,57.44,13200.0,55.9965,55.9965,55.9576,55.9576,13200.0
2015-03-02 15:25:00,57.44,57.48,57.43,57.47,12800.0,55.9576,55.9965,55.9478,55.9868,12800.0
2015-03-02 15:30:00,57.47,57.47,57.38,57.39,26500.0,55.9868,55.9868,55.8991,55.9089,26500.0
2015-03-02 15:35:00,57.39,57.41,57.38,57.4,20400.0,55.9089,55.9283,55.8991,55.9186,20400.0
2015-03-02 15:40:00,57.4,57.43,57.39,57.43,23100.0,55.9186,55.9478,55.9089,55.9478,23100.0
2015-03-02 15:45:00,57.42,57.43,57.39,57.41,27000.0,55.9381,55.9478,55.9089,55.9283,27000.0
2015-03-02 15:50:00,57.41,57.46,57.4,57.45,50800.0,55.9283,55.9771,55.9186,55.9673,50800.0
2015-03-02 15:55:00,57.46,57.46,57.43,57.44,73700.0,55.9771,55.9771,55.9478,55.9576,73700.0
2015-03-03 09:30:00,57.25,57.34,57.16,57.29,38100.0,55.7725,55.8601,55.6848,55.8114,38100.0
2015-03-03 09:35:00,57.26,57.36,57.23,57.31,11600.0,55.7822,55.8796,55.753,55.8309,11600.0
2015-03-03 09:40:00,57.28,57.28,57.1,57.21,40200.0,55.8017,55.8017,55.6263,55.7335,40200.0
2015-03-03 09:45:00,57.19,57.28,57.16,57.16,19800.0,55.714,55.8017,55.6848,55.6848,19800.0
2015-03-03 09:50:00,57.13,57.13,56.99,57.02,17900.0,55.6556,55.6556,55.5192,55.5484,17900.0
2015-03-03 09:55:00,56.99,57.01,56.86,56.89,11900.0,55.5192,55.5387,55.3925,55.4218,11900.0
2015-03-03 10:00:00,56.91,56.97,56.81,56.95,15400.0,55.4412,55.4997,55.3438,55.4802,15400.0
2015-03-03 10:05:00,56.95,57.0,56.92,56.97,13400.0,55.4802,55.5289,55.451,55.4997,13400.0
2015-03-03 10:10:00,56.98,57.1,56.98,57.04,10600.0,55.5094,55.6263,55.5094,55.5679,10600.0
2015-03-03 10:15:00,57.02,57.04,56.93,56.99,10300.0,55.5484,55.5679,55.4607,55.5192,10300.0
2015-03-03 10:20:00,56.97,56.99,56.9,56.93,6000.0,55.4997,55.5192,55.4315,55.4607,6000.0
2015-03-03 10:25:00,56.9,56.94,56.81,56.93,11100.0,55.4315,55.4705,55.3438,55.4607,11100.0
2015-03-03 10:30:00,56.97,57.02,56.95,56.97,8900.0,55.4997,55.5484,55.4802,55.4997,8900.0
2015-03-03 10:35:00,56.96,56.96,56.74,56.83,11300.0,55.49,55.49,55.2756,55.3633,11300.0
2015-03-03 10:40:00,56.85,56.86,56.74,56.8,12000.0,55.3828,55.3925,55.2756,55.3341,12000.0
2015-03-03 10:45:00,56.85,56.88,56.69,56.72,19200.0,55.3828,55.412,55.2269,55.2562,19200.0
2015-03-03 10:50:00,56.72,56.77,56.66,56.67,182000.0,55.2562,55.3049,55.1977,55.2074,182000.0
2015-03-03 10:55:00,56.66,56.7,56.55,56.69,26000.0,55.1977,55.2367,55.0905,55.2269,26000.0
2015-03-03 11:00:00,56.71,56.78,56.67,56.75,8500.0,55.2464,55.3146,55.2074,55.2854,8500.0
2015-03-03 11:05:00,56.75,56.87,56.72,56.75,12600.0,55.2854,55.4023,55.2562,55.2854,12600.0
2015-03-03 11:10:00,56.78,56.78,56.56,56.56,26900.0,55.3146,55.3146,55.1003,55.1003,26900.0
2015-03-03 11:15:00,56.57,56.7,56.56,56.68,13700.0,55.11,55.2367,55.1003,55.2172,13700.0
2015-03-03 11:20:00,56.68,56.73,56.67,56.67,8000.0,55.2172,55.2659,55.2074,55.2074,8000.0
2015-03-03 11:25:00,56.68,56.7,56.64,56.67,7600.0,55.2172,55.2367,55.1782,55.2074,7600.0
2015-03-03 11:30:00,56.67,56.69,56.53,56.55,11500.0,55.2074,55.2269,55.0711,55.0905,11500.0
2015-03-03 11:35:00,56.56,56.63,56.54,56.57,5900.0,55.1003,55.1685,55.0808,55.11,5900.0
2015-03-03 11:40:00,56.56,56.56,56.41,56.46,25300.0,55.1003,55.1003,54.9542,55.0029,25300.0
2015-03-03 11:45:00,56.47,56.53,56.47,56.5,9800.0,55.0126,55.0711,55.0126,55.0418,9800.0
2015-03-03 11:50:00,56.49,56.52,56.46,56.46,14200.0,55.0321,55.0613,55.0029,55.0029,14200.0
2015-03-03 11:55:00,56.45,56.53,56.45,56.49,6900.0,54.9931,55.0711,54.9931,55.0321,6900.0
2015-03-03 12:00:00,56.49,56.5,56.45,56.45,5700.0,55.0321,55.0418,54.9931,54.9931,5700.0
2015-03-03 12:05:00,56.45,56.47,56.38,56.43,13500.0,54.9931,55.0126,54.9249,54.9736,13500.0
2015-03-03 12:10:00,56.43,56.5,56.39,56.41,10700.0,54.9736,55.0418,54.9347,54.9542,10700.0
2015-03-03 12:15:00,56.42,56.55,56.42,56.52,5800.0,54.9639,55.0905,54.9639,55.0613,5800.0
2015-03-03 12:20:00,56.53,56.54,56.41,56.42,12600.0,55.0711,55.0808,54.9542,54.9639,12600.0
2015-03-03 12:25:00,56.41,56.41,56.33,56.38,12300.0,54.9542,54.9542,54.8762,54.9249,12300.0
2015-03-03 12:30:00,56.37,56.4,56.33,56.39,34300.0,54.9152,54.9444,54.8762,54.9347,34300.0
2015-03-03 12:35:00,56.39,56.56,56.38,56.54,12500.0,54.9347,55.1003,54.9249,55.0808,12500.0
2015-03-03 12:40:00,56.54,56.62,56.54,56.6,13400.0,55.0808,55.1587,55.0808,55.1392,13400.0
2015-03-03 12:45:00,56.59,56.59,56.49,56.5,11900.0,55.1295,55.1295,55.0321,55.0418,11900.0
2015-03-03 12:50:00,56.49,56.64,56.46,56.64,16700.0,55.0321,55.1782,55.0029,55.1782,16700.0
2015-03-03 12:55:00,56.63,56.68,56.61,56.66,14200.0,55.1685,55.2172,55.149,55.1977,14200.0
2015-03-03 13:00:00,56.66,56.71,56.62,56.62,8900.0,55.1977,55.2464,55.1587,55.1587,8900.0
2015-03-03 13:05:00,56.62,56.62,56.49,56.49,13100.0,55.1587,55.1587,55.0321,55.0321,13100.0
2015-03-03 13:10:00,56.49,56.5,56.38,56.39,15800.0,55.0321,55.0418,54.9249,54.9347,15800.0
2015-03-03 13:15:00,56.39,56.5,56.34,56.5,11400.0,54.9347,55.0418,54.886,55.0418,11400.0
2015-03-03 13:20:00,56.5,56.61,56.5,56.56,10700.0,55.0418,55.149,55.0418,55.1003,10700.0
2015-03-03 13:25:00,56.56,56.56,56.42,56.45,25100.0,55.1003,55.1003,54.9639,54.9931,25100.0
2015-03-03 13:30:00,56.46,56.59,56.46,56.58,9700.0,55.0029,55.1295,55.0029,55.1198,9700.0
2015-03-03 13:35:00,56.59,56.59,56.5,56.57,9600.0,55.1295,55.1295,55.0418,55.11,9600.0
2015-03-03 13:40:00,56.58,56.58,56.47,56.53,7700.0,55.1198,55.1198,55.0126,55.0711,7700.0
2015-03-03 13:45:00,56.53,56.6,56.5,56.57,9800.0,55.0711,55.1392,55.0418,55.11,9800.0
2015-03-03 13:50:00,56.57,56.61,56.54,56.61,7500.0,55.11,55.149,55.0808,55.149,7500.0
2015-03-03 13:55:00,56.61,56.64,56.56,56.59,12100.0,55.149,55.1782,55.1003,55.1295,12100.0
2015-03-03 14:00:00,56.59,56.6,56.56,56.57,8400.0,55.1295,55.1392,55.1003,55.11,8400.0
2015-03-03 14:05:00,56.56,56.68,56.54,56.66,14900.0,55.1003,55.2172,55.0808,55.1977,14900.0
2015-03-03 14:10:00,56.68,56.73,56.59,56.62,31500.0,55.2172,55.2659,55.1295,55.1587,31500.0
2015-03-03 14:15:00,56.62,56.66,56.58,56.66,19800.0,55.1587,55.1977,55.1198,55.1977,19800.0
2015-03-03 14:20:00,56.66,56.67,56.62,56.63,16000.0,55.1977,55.2074,55.1587,55.1685,16000.0
2015-03-03 14:25:00,56.62,56.64,56.59,56.61,42100.0,55.1587,55.1782,55.1295,55.149,42100.0
2015-03-03 14:30:00,56.61,56.61,56.54,56.58,15900.0,55.149,55.149,55.0808,55.1198,15900.0
2015-03-03 14:35:00,56.58,56.58,56.48,56.58,19900.0,55.1198,55.1198,55.0223,55.1198,19900.0
2015-03-03 14:40:00,56.57,56.57,56.45,56.48,16800.0,55.11,55.11,54.9931,55.0223,16800.0
2015-03-03 14:45:00,56.47,56.6,56.47,56.59,20100.0,55.0126,55.1392,55.0126,55.1295,20100.0
2015-03-03 14:50:00,56.59,56.63,56.53,56.6,17700.0,55.1295,55.1685,55.0711,55.1392,17700.0
2015-03-03 14:55:00,56.6,56.61,56.55,56.6,15200.0,55.1392,55.149,55.0905,55.1392,15200.0
2015-03-03 15:00:00,56.6,56.62,56.49,56.6,39900.0,55.1392,55.1587,55.0321,55.1392,39900.0
2015-03-03 15:05:00,56.61,56.61,56.51,56.54,15900.0,55.149,55.149,55.0516,55.0808,15900.0
2015-03-03 15:10:00,56.54,56.61,56.52,56.6,25200.0,55.0808,55.149,55.0613,55.1392,25200.0
2015-03-03 15:15:00,56.6,56.63,56.56,56.62,19700.0,55.1392,55.1685,55.1003,55.1587,19700.0
2015-03-03 15:20:00,56.63,56.63,56.58,56.62,37600.0,55.1685,55.1685,55.1198,55.1587,37600.0
2015-03-03 15:25:00,56.61,56.68,56.57,56.67,27400.0,55.149,55.2172,55.11,55.2074,27400.0
2015-03-03 15:30:00,56.68,56.75,56.66,56.74,20300.0,55.2172,55.2854,55.1977,55.2756,20300.0
2015-03-03 15:35:00,56.75,56.76,56.66,56.71,23500.0,55.2854,55.2951,55.1977,55.2464,23500.0
2015-03-03 15:40:00,56.71,56.75,56.66,56.67,24300.0,55.2464,55.2854,55.1977,55.2074,24300.0
2015-03-03 15:45:00,56.66,56.74,56.63,56.74,28600.0,55.1977,55.2756,55.1685,55.2756,28600.0
2015-03-03 15:50:00,56.74,56.75,56.65,56.67,48000.0,55.2756,55.2854,55.188,55.2074,48000.0
2015-03-03 15:55:00,56.68,56.7,56.66,56.68,91800.0,55.2172,55.2367,55.1977,55.2172,91800.0
2015-03-04 09:30:00,56.48,56.92,56.34,56.36,39300.0,55.0223,55.451,54.886,54.9054,39300.0
2015-03-04 09:35:00,56.36,56.55,56.22,56.42,23400.0,54.9054,55.0905,54.7691,54.9639,23400.0
2015-03-04 09:40:00,56.42,56.72,56.39,56.68,10200.0,54.9639,55.2562,54.9347,55.2172,10200.0
2015-03-04 09:45:00,56.69,56.71,56.5,56.5,29200.0,55.2269,55.2464,55.0418,55.0418,29200.0
2015-03-04 09:50:00,56.49,56.49,56.34,56.45,15900.0,55.0321,55.0321,54.886,54.9931,15900.0
2015-03-04 09:55:00,56.44,56.55,56.4,56.53,8600.0,54.9834,55.0905,54.9444,55.0711,8600.0
2015-03-04 10:00:00,56.53,56.64,56.45,56.58,16000.0,55.0711,55.1782,54.9931,55.1198,16000.0
2015-03-04 10:05:00,56.58,56.69,56.56,56.65,15100.0,55.1198,55.2269,55.1003,55.188,15100.0
2015-03-04 10:10:00,56.64,56.68,56.42,56.46,32300.0,55.1782,55.2172,54.9639,55.0029,32300.0
2015-03-04 10:15:00,56.46,56.57,56.42,56.57,23200.0,55.0029,55.11,54.9639,55.11,23200.0
2015-03-04 10:20:00,56.56,56.67,56.56,56.65,13600.0,55.1003,55.2074,55.1003,55.188,13600.0
2015-03-04 10:25:00,56.65,56.65,56.52,56.62,29700.0,55.188,55.188,55.0613,55.1587,29700.0
2015-03-04 10:30:00,56.62,56.84,56.59,56.79,12200.0,55.1587,55.3731,55.1295,55.3243,12200.0
2015-03-04 10:35:00,56.8,56.89,56.79,56.88,12000.0,55.3341,55.4218,55.3243,55.412,12000.0
2015-03-04 10:40:00,56.87,56.88,56.73,56.85,14500.0,55.4023,55.412,55.2659,55.3828,14500.0
2015-03-04 10:45:00,56.87,56.92,56.86,56.88,20700.0,55.4023,55.451,55.3925,55.412,20700.0
2015-03-04 10:50:00,56.89,56.9,56.76,56.78,21100.0,55.4218,55.4315,55.2951,55.3146,21100.0
2015-03-04 10:55:00,56.75,56.9,56.75,56.89,17600.0,55.2854,55.4315,55.2854,55.4218,17600.0
2015-03-04 11:00:00,56.89,56.93,56.85,56.88,12500.0,55.4218,55.4607,55.3828,55.412,12500.0
2015-03-04 11:05:00,56.87,56.96,56.81,56.93,17300.0,55.4023,55.49,55.3438,55.4607,17300.0
2015-03-04 11:10:00,56.94,56.96,56.85,56.9,10800.0,55.4705,55.49,55.3828,55.4315,10800.0
2015-03-04 11:15:00,56.9,56.94,56.85,56.91,14000.0,55.4315,55.4705,55.3828,55.4412,14000.0
2015-03-04 11:20:00,56.92,56.92,56.85,56.86,13500.0,55.451,55.451,55.3828,55.3925,13500.0
2015-03-04 11:25:00,56.86,56.87,56.77,56.8,11900.0,55.3925,55.4023,55.3049,55.3341,11900.0
2015-03-04 11:30:00,56.8,56.83,56.78,56.83,48800.0,55.3341,55.3633,55.3146,55.3633,48800.0
2015-03-04 11:35:00,56.82,56.88,56.81,56.87,8100.0,55.3536,55.412,55.3438,55.4023,8100.0
2015-03-04 11:40:00,56.87,56.87,56.84,56.87,6700.0,55.4023,55.4023,55.3731,55.4023,6700.0
2015-03-04 11:45:00,56.87,56.92,56.84,56.86,13600.0,55.4023,55.451,55.3731,55.3925,13600.0
2015-03-04 11:50:00,56.86,56.86,56.82,56.84,13700.0,55.3925,55.3925,55.3536,55.3731,13700.0
2015-03-04 11:55:00,56.84,56.89,56.83,56.89,8500.0,55.3731,55.4218,55.3633,55.4218,8500.0
2015-03-04 12:00:00,56.89,56.97,56.88,56.95,15500.0,55.4218,55.4997,55.412,55.4802,15500.0
2015-03-04 12:05:00,56.96,56.99,56.94,56.99,13100.0,55.49,55.5192,55.4705,55.5192,13100.0
2015-03-04 12:10:00,56.99,57.07,56.95,57.07,10900.0,55.5192,55.5971,55.4802,55.5971,10900.0
2015-03-04 12:15:00,57.06,57.06,56.96,56.97,8500.0,55.5874,55.5874,55.49,55.4997,8500.0
2015-03-04 12:20:00,56.97,56.98,56.95,56.96,8200.0,55.4997,55.5094,55.4802,55.49,8200.0
2015-03-04 12:25:00,56.96,56.97,56.89,56.89,41700.0,55.49,55.4997,55.4218,55.4218,41700.0
2015-03-04 12:30:00,56.9,56.9,56.83,56.83,16900.0,55.4315,55.4315,55.3633,55.3633,16900.0
2015-03-04 12:35:00,56.83,56.89,56.83,56.86,14600.0,55.3633,55.4218,55.3633,55.3925,14600.0
2015-03-04 12:40:00,56.86,56.93,56.83,56.92,13400.0,55.3925,55.4607,55.3633,55.451,13400.0
2015-03-04 12:45:00,56.92,56.92,56.87,56.88,8800.0,55.451,55.451,55.4023,55.412,8800.0
2015-03-04 12:50:00,56.87,56.91,56.84,56.91,5900.0,55.4023,55.4412,55.3731,55.4412,5900.0
2015-03-04 12:55:00,56.91,56.92,56.75,56.79,19300.0,55.4412,55.451,55.2854,55.3243,19300.0
2015-03-04 13:00:00,56.79,56.88,56.79,56.87,16100.0,55.3243,55.412,55.3243,55.4023,16100.0
2015-03-04 13:05:00,56.88,56.93,56.87,56.93,6200.0,55.412,55.4607,55.4023,55.4607,6200.0
2015-03-04 13:10:00,56.93,56.93,56.83,56.83,7600.0,55.4607,55.4607,55.3633,55.3633,7600.0
2015-03-04 13:15:00,56.83,56.87,56.77,56.81,12700.0,55.3633,55.4023,55.3049,55.3438,12700.0
2015-03-04 13:20:00,56.8,56.89,56.78,56.84,13300.0,55.3341,55.4218,55.3146,55.3731,13300.0
2015-03-04 13:25:00,56.84,56.88,56.83,56.87,7000.0,55.3731,55.412,55.3633,55.4023,7000.0
2015-03-04 13:30:00,56.87,56.87,56.79,56.81,20700.0,55.4023,55.4023,55.3243,55.3438,20700.0
2015-03-04 13:35:00,56.82,56.88,56.82,56.85,9000.0,55.3536,55.412,55.3536,55.3828,9000.0
2015-03-04 13:40:00,56.85,56.89,56.85,56.85,8500.0,55.3828,55.4218,55.3828,55.3828,8500.0
2015-03-04 13:45:00,56.84,56.94,56.83,56.93,38700.0,55.3731,55.4705,55.3633,55.4607,38700.0
2015-03-04 13:50:00,56.93,56.95,56.87,56.87,8400.0,55.4607,55.4802,55.4023,55.4023,8400.0
2015-03-04 13:55:00,56.86,56.86,56.79,56.79,7700.0,55.3925,55.3925,55.3243,55.3243,7700.0
2015-03-04 14:00:00,56.79,56.87,56.79,56.85,13500.0,55.3243,55.4023,55.3243,55.3828,13500.0
2015-03-04 14:05:00,56.85,56.88,56.81,56.81,8100.0,55.3828,55.412,55.3438,55.3438,8100.0
2015-03-04 14:10:00,56.82,56.9,56.82,56.84,26800.0,55.3536,55.4315,55.3536,55.3731,26800.0
2015-03-04 14:15:00,56.83,56.89,56.83,56.84,13400.0,55.3633,55.4218,55.3633,55.3731,13400.0
2015-03-04 14:20:00,56.85,56.86,56.76,56.76,14700.0,55.3828,55.3925,55.2951,55.2951,14700.0
2015-03-04 14:25:00,56.75,56.8,56.73,56.78,13400.0,55.2854,55.3341,55.2659,55.3146,13400.0
2015-03-04 14:30:00,56.78,56.82,56.76,56.79,8400.0,55.3146,55.3536,55.2951,55.3243,8400.0
2015-03-04 14:35:00,56.8,56.84,56.73,56.79,12600.0,55.3341,55.3731,55.2659,55.3243,12600.0
2015-03-04 14:40:00,56.78,56.97,56.78,56.97,19800.0,55.3146,55.4997,55.3146,55.4997,19800.0
2015-03-04 14:45:00,56.97,56.98,56.92,56.97,11300.0,55.4997,55.5094,55.451,55.4997,11300.0
2015-03-04 14:50:00,56.97,56.99,56.95,56.96,12300.0,55.4997,55.5192,55.4802,55.49,12300.0
2015-03-04 14:55:00,56.96,57.04,56.96,57.0,14500.0,55.49,55.5679,55.49,55.5289,14500.0
2015-03-04 15:00:00,57.0,57.01,56.96,56.98,50800.0,55.5289,55.5387,55.49,55.5094,50800.0
2015-03-04 15:05:00,56.99,57.04,56.98,57.02,35500.0,55.5192,55.5679,55.5094,55.5484,35500.0
2015-03-04 15:10:00,57.02,57.05,56.99,57.01,12000.0,55.5484,55.5776,55.5192,55.5387,12000.0
2015-03-04 15:15:00,57.01,57.04,56.99,57.02,25200.0,55.5387,55.5679,55.5192,55.5484,25200.0
2015-03-04 15:20:00,57.02,57.1,57.0,57.1,17400.0,55.5484,55.6263,55.5289,55.6263,17400.0
2015-03-04 15:25:00,57.1,57.12,57.03,57.12,25200.0,55.6263,55.6458,55.5581,55.6458,25200.0
2015-03-04 15:30:00,57.12,57.15,57.11,57.14,28300.0,55.6458,55.6751,55.6361,55.6653,28300.0
2015-03-04 15:35:00,57.13,57.17,57.11,57.13,54900.0,55.6556,55.6945,55.6361,55.6556,54900.0
2015-03-04 15:40:00,57.13,57.14,57.1,57.14,40700.0,55.6556,55.6653,55.6263,55.6653,40700.0
2015-03-04 15:45:00,57.14,57.19,57.12,57.16,98300.0,55.6653,55.714,55.6458,55.6848,98300.0
2015-03-04 15:50:00,57.16,57.21,57.16,57.18,74300.0,55.6848,55.7335,55.6848,55.7043,74300.0
2015-03-04 15:55:00,57.18,57.21,57.17,57.2,75300.0,55.7043,55.7335,55.6945,55.7238,75300.0
2015-03-05 09:30:00,57.19,57.37,57.01,57.33,66600.0,55.714,55.8894,55.5387,55.8504,66600.0
2015-03-05 09:35:00,57.35,57.45,57.33,57.44,19500.0,55.8699,55.9673,55.8504,55.9576,19500.0
2015-03-05 09:40:00,57.44,57.67,57.39,57.64,26600.0,55.9576,56.1816,55.9089,56.1524,26600.0
2015-03-05 09:45:00,57.64,57.67,57.49,57.62,30000.0,56.1524,56.1816,56.0063,56.1329,30000.0
2015-03-05 09:50:00,57.63,57.65,57.44,57.45,18000.0,56.1427,56.1621,55.9576,55.9673,18000.0
2015-03-05 09:55:00,57.46,57.55,57.44,57.53,27300.0,55.9771,56.0647,55.9576,56.0452,27300.0
2015-03-05 10:00:00,57.53,57.57,57.38,57.41,56300.0,56.0452,56.0842,55.8991,55.9283,56300.0
2015-03-05 10:05:00,57.41,57.49,57.38,57.38,13400.0,55.9283,56.0063,55.8991,55.8991,13400.0
2015-03-05 10:10:00,57.37,57.41,57.33,57.36,55900.0,55.8894,55.9283,55.8504,55.8796,55900.0
2015-03-05 10:15:00,57.35,57.52,57.32,57.45,28700.0,55.8699,56.0355,55.8407,55.9673,28700.0
2015-03-05 10:20:00,57.46,57.59,57.46,57.58,17400.0,55.9771,56.1037,55.9771,56.094,17400.0
2015-03-05 10:25:00,57.58,57.69,57.56,57.68,14600.0,56.094,56.2011,56.0745,56.1914,14600.0
2015-03-05 10:30:00,57.68,57.71,57.58,57.69,18400.0,56.1914,56.2206,56.094,56.2011,18400.0
2015-03-05 10:35:00,57.7,57.73,57.64,57.71,20100.0,56.2109,56.2401,56.1524,56.2206,20100.0
2015-03-05 10:40:00,57.7,57.76,57.61,57.68,15200.0,56.2109,56.2693,56.1232,56.1914,15200.0
2015-03-05 10:45:00,57.66,57.76,57.66,57.76,10900.0,56.1719,56.2693,56.1719,56.2693,10900.0
2015-03-05 10:50:00,57.77,57.8,57.71,57.71,13400.0,56.2791,56.3083,56.2206,56.2206,13400.0
2015-03-05 10:55:00,57.71,57.73,57.68,57.72,12700.0,56.2206,56.2401,56.1914,56.2303,12700.0
2015-03-05 11:00:00,57.72,57.74,57.6,57.61,14300.0,56.2303,56.2498,56.1134,56.1232,14300.0
2015-03-05 11:05:00,57.6,57.63,57.56,57.61,15500.0,56.1134,56.1427,56.0745,56.1232,15500.0
2015-03-05 11:10:00,57.61,57.61,57.51,57.53,13400.0,56.1232,56.1232,56.0258,56.0452,13400.0
2015-03-05 11:15:00,57.53,57.54,57.41,57.42,14000.0,56.0452,56.055,55.9283,55.9381,14000.0
2015-03-05 11:20:00,57.42,57.49,57.42,57.49,13500.0,55.9381,56.0063,55.9381,56.0063,13500.0
2015-03-05 11:25:00,57.49,57.59,57.49,57.52,10400.0,56.0063,56.1037,56.0063,56.0355,10400.0
2015-03-05 11:30:00,57.51,57.59,57.51,57.56,10200.0,56.0258,56.1037,56.0258,56.0745,10200.0
2015-03-05 11:35:00,57.55,57.61,57.54,57.6,14400.0,56.0647,56.1232,56.055,56.1134,14400.0
2015-03-05 11:40:00,57.6,57.7,57.6,57.68,10400.0,56.1134,56.2109,56.1134,56.1914,10400.0
2015-03-05 11:45:00,57.67,57.75,57.66,57.75,10300.0,56.1816,56.2596,56.1719,56.2596,10300.0
2015-03-05 11:50:00,57.74,57.81,57.74,57.8,11600.0,56.2498,56.318,56.2498,56.3083,11600.0
2015-03-05 11:55:00,57.81,57.83,57.78,57.78,11000.0,56.318,56.3375,56.2888,56.2888,11000.0
2015-03-05 12:00:00,57.78,57.8,57.77,57.8,4600.0,56.2888,56.3083,56.2791,56.3083,4600.0
2015-03-05 12:05:00,57.79,57.8,57.66,57.69,8800.0,56.2985,56.3083,56.1719,56.2011,8800.0
2015-03-05 12:10:00,57.69,57.76,57.67,57.68,12500.0,56.2011,56.2693,56.1816,56.1914,12500.0
2015-03-05 12:15:00,57.67,57.7,57.65,57.69,4700.0,56.1816,56.2109,56.1621,56.2011,4700.0
2015-03-05 12:20:00,57.7,57.73,57.64,57.73,3900.0,56.2109,56.2401,56.1524,56.2401,3900.0
2015-03-05 12:25:00,57.73,57.77,57.63,57.64,11100.0,56.2401,56.2791,56.1427,56.1524,11100.0
2015-03-05 12:30:00,57.67,57.75,57.67,57.75,8900.0,56.1816,56.2596,56.1816,56.2596,8900.0
2015-03-05 12:35:00,57.75,57.8,57.75,57.78,11400.0,56.2596,56.3083,56.2596,56.2888,11400.0
2015-03-05 12:40:00,57.76,57.79,57.71,57.72,5000.0,56.2693,56.2985,56.2206,56.2303,5000.0
2015-03-05 12:45:00,57.71,57.72,57.61,57.63,8300.0,56.2206,56.2303,56.1232,56.1427,8300.0
2015-03-05 12:50:00,57.63,57.63,57.54,57.55,10000.0,56.1427,56.1427,56.055,56.0647,10000.0
2015-03-05 12:55:00,57.55,57.56,57.46,57.48,9000.0,56.0647,56.0745,55.9771,55.9965,9000.0
2015-03-05 13:00:00,57.47,57.5,57.43,57.5,9100.0,55.9868,56.016,55.9478,56.016,9100.0
2015-03-05 13:05:00,57.5,57.53,57.5,57.52,5100.0,56.016,56.0452,56.016,56.0355,5100.0
2015-03-05 13:10:00,57.52,57.54,57.49,57.54,7100.0,56.0355,56.055,56.0063,56.055,7100.0
2015-03-05 13:15:00,57.54,57.59,57.54,57.57,6000.0,56.055,56.1037,56.055,56.0842,6000.0
2015-03-05 13:20:00,57.58,57.58,57.51,57.55,13500.0,56.094,56.094,56.0258,56.0647,13500.0
2015-03-05 13:25:00,57.57,57.6,57.53,57.55,14400.0,56.0842,56.1134,56.0452,56.0647,14400.0
2015-03-05 13:30:00,57.54,57.59,57.52,57.53,6200.0,56.055,56.1037,56.0355,56.0452,6200.0
2015-03-05 13:35:00,57.55,57.63,57.54,57.62,6100.0,56.0647,56.1427,56.055,56.1329,6100.0
2015-03-05 13:40:00,57.61,57.67,57.58,57.67,5900.0,56.1232,56.1816,56.094,56.1816,5900.0
2015-03-05 13:45:00,57.67,57.72,57.66,57.7,11100.0,56.1816,56.2303,56.1719,56.2109,11100.0
2015-03-05 13:50:00,57.7,57.71,57.67,57.69,79700.0,56.2109,56.2206,56.1816,56.2011,79700.0
2015-03-05 13:55:00,57.68,57.71,57.66,57.7,26400.0,56.1914,56.2206,56.1719,56.2109,26400.0
2015-03-05 14:00:00,57.7,57.72,57.68,57.7,48500.0,56.2109,56.2303,56.1914,56.2109,48500.0
2015-03-05 14:05:00,57.7,57.71,57.67,57.67,13400.0,56.2109,56.2206,56.1816,56.1816,13400.0
2015-03-05 14:10:00,57.66,57.69,57.66,57.69,6500.0,56.1719,56.2011,56.1719,56.2011,6500.0
2015-03-05 14:15:00,57.69,57.7,57.65,57.66,16600.0,56.2011,56.2109,56.1621,56.1719,16600.0
2015-03-05 14:20:00,57.67,57.71,57.64,57.65,20800.0,56.1816,56.2206,56.1524,56.1621,20800.0
2015-03-05 14:25:00,57.65,57.65,57.54,57.55,12400.0,56.1621,56.1621,56.055,56.0647,12400.0
2015-03-05 14:30:00,57.55,57.57,57.52,57.57,8000.0,56.0647,56.0842,56.0355,56.0842,8000.0
2015-03-05 14:35:00,57.59,57.6,57.57,57.6,5400.0,56.1037,56.1134,56.0842,56.1134,5400.0
2015-03-05 14:40:00,57.6,57.61,57.56,57.57,14500.0,56.1134,56.1232,56.0745,56.0842,14500.0
2015-03-05 14:45:00,57.58,57.59,57.53,57.57,11000.0,56.094,56.1037,56.0452,56.0842,11000.0
2015-03-05 14:50:00,57.56,57.61,57.55,57.56,27400.0,56.0745,56.1232,56.0647,56.0745,27400.0
2015-03-05 14:55:00,57.57,57.6,57.54,57.55,11200.0,56.0842,56.1134,56.055,56.0647,11200.0
2015-03-05 15:00:00,57.54,57.54,57.45,57.5,12400.0,56.055,56.055,55.9673,56.016,12400.0
2015-03-05 15:05:00,57.51,57.55,57.49,57.51,27500.0,56.0258,56.0647,56.0063,56.0258,27500.0
2015-03-05 15:10:00,57.52,57.53,57.47,57.49,19300.0,56.0355,56.0452,55.9868,56.0063,19300.0
2015-03-05 15:15:00,57.49,57.53,57.49,57.52,16000.0,56.0063,56.0452,56.0063,56.0355,16000.0
2015-03-05 15:20:00,57.52,57.54,57.46,57.52,15300.0,56.0355,56.055,55.9771,56.0355,15300.0
2015-03-05 15:25:00,57.52,57.53,57.48,57.5,82600.0,56.0355,56.0452,55.9965,56.016,82600.0
2015-03-05 15:30:00,57.5,57.51,57.44,57.45,21000.0,56.016,56.0258,55.9576,55.9673,21000.0
2015-03-05 15:35:00,57.44,57.48,57.43,57.45,31500.0,55.9576,55.9965,55.9478,55.9673,31500.0
2015-03-05 15:40:00,57.44,57.47,57.42,57.44,24800.0,55.9576,55.9868,55.9381,55.9576,24800.0
2015-03-05 15:45:00,57.45,57.48,57.41,57.42,39400.0,55.9673,55.9965,55.9283,55.9381,39400.0
2015-03-05 15:50:00,57.43,57.52,57.43,57.47,99200.0,55.9478,56.0355,55.9478,55.9868,99200.0
2015-03-05 15:55:00,57.47,57.48,57.35,57.37,177000.0,55.9868,55.9965,55.8699,55.8894,177000.0
2015-03-06 09:30:00,57.22,57.22,56.79,56.94,71100.0,55.7432,55.7432,55.3243,55.4705,71100.0
2015-03-06 09:35:00,56.95,57.05,56.85,56.92,17400.0,55.4802,55.5776,55.3828,55.451,17400.0
2015-03-06 09:40:00,56.93,57.07,56.92,57.04,17400.0,55.4607,55.5971,55.451,55.5679,17400.0
2015-03-06 09:45:00,57.04,57.05,56.99,57.0,11400.0,55.5679,55.5776,55.5192,55.5289,11400.0
2015-03-06 09:50:00,57.0,57.04,56.89,57.03,19000.0,55.5289,55.5679,55.4218,55.5581,19000.0
2015-03-06 09:55:00,57.06,57.14,57.02,57.04,10800.0,55.5874,55.6653,55.5484,55.5679,10800.0
2015-03-06 10:00:00,57.04,57.15,57.03,57.07,9400.0,55.5679,55.6751,55.5581,55.5971,9400.0
2015-03-06 10:05:00,57.07,57.17,57.06,57.14,4000.0,55.5971,55.6945,55.5874,55.6653,4000.0
2015-03-06 10:10:00,57.15,57.22,57.07,57.08,10700.0,55.6751,55.7432,55.5971,55.6069,10700.0
2015-03-06 10:15:00,57.07,57.12,57.03,57.05,12400.0,55.5971,55.6458,55.5581,55.5776,12400.0
2015-03-06 10:20:00,57.05,57.05,56.97,57.0,28900.0,55.5776,55.5776,55.4997,55.5289,28900.0
2015-03-06 10:25:00,56.99,57.04,56.98,57.04,41800.0,55.5192,55.5679,55.5094,55.5679,41800.0
2015-03-06 10:30:00,57.04,57.06,56.98,57.05,17400.0,55.5679,55.5874,55.5094,55.5776,17400.0
2015-03-06 10:35:00,57.06,57.09,57.01,57.03,10300.0,55.5874,55.6166,55.5387,55.5581,10300.0
2015-03-06 10:40:00,57.04,57.09,57.0,57.09,10300.0,55.5679,55.6166,55.5289,55.6166,10300.0
2015-03-06 10:45:00,57.1,57.18,57.05,57.08,16400.0,55.6263,55.7043,55.5776,55.6069,16400.0
2015-03-06 10:50:00,57.06,57.06,56.99,57.0,8100.0,55.5874,55.5874,55.5192,55.5289,8100.0
2015-03-06 10:55:00,57.0,57.05,56.95,57.01,17700.0,55.5289,55.5776,55.4802,55.5387,17700.0
2015-03-06 11:00:00,57.02,57.04,56.96,56.96,9200.0,55.5484,55.5679,55.49,55.49,9200.0
2015-03-06 11:05:00,56.96,56.97,56.91,56.93,24400.0,55.49,55.4997,55.4412,55.4607,24400.0
2015-03-06 11:10:00,56.91,56.96,56.87,56.96,21000.0,55.4412,55.49,55.4023,55.49,21000.0
2015-03-06 11:15:00,56.93,56.95,56.77,56.82,21500.0,55.4607,55.4802,55.3049,55.3536,21500.0
2015-03-06 11:20:00,56.83,56.87,56.79,56.85,3800.0,55.3633,55.4023,55.3243,55.3828,3800.0
2015-03-06 11:25:00,56.87,56.88,56.79,56.79,8200.0,55.4023,55.412,55.3243,55.3243,8200.0
2015-03-06 11:30:00,56.79,56.79,56.71,56.73,8500.0,55.3243,55.3243,55.2464,55.2659,8500.0
2015-03-06 11:35:00,56.73,56.78,56.69,56.76,11300.0,55.2659,55.3146,55.2269,55.2951,11300.0
2015-03-06 11:40:00,56.75,56.77,56.62,56.66,5600.0,55.2854,55.3049,55.1587,55.1977,5600.0
2015-03-06 11:45:00,56.66,56.66,56.55,56.6,4400.0,55.1977,55.1977,55.0905,55.1392,4400.0
2015-03-06 11:50:00,56.6,56.7,56.59,56.7,3900.0,55.1392,55.2367,55.1295,55.2367,3900.0
2015-03-06 11:55:00,56.68,56.69,56.6,56.68,8400.0,55.2172,55.2269,55.1392,55.2172,8400.0
2015-03-06 12:00:00,56.68,56.75,56.66,56.75,3100.0,55.2172,55.2854,55.1977,55.2854,3100.0
2015-03-06 12:05:00,56.73,56.78,56.7,56.76,7500.0,55.2659,55.3146,55.2367,55.2951,7500.0
2015-03-06 12:10:00,56.75,56.75,56.7,56.71,3600.0,55.2854,55.2854,55.2367,55.2464,3600.0
2015-03-06 12:15:00,56.7,56.72,56.59,56.6,6800.0,55.2367,55.2562,55.1295,55.1392,6800.0
2015-03-06 12:20:00,56.57,56.57,56.48,56.51,8600.0,55.11,55.11,55.0223,55.0516,8600.0
2015-03-06 12:25:00,56.52,56.54,56.49,56.52,8600.0,55.0613,55.0808,55.0321,55.0613,8600.0
2015-03-06 12:30:00,56.54,56.56,56.45,56.49,15600.0,55.0808,55.1003,54.9931,55.0321,15600.0
2015-03-06 12:35:00,56.5,56.61,56.5,56.61,8600.0,55.0418,55.149,55.0418,55.149,8600.0
2015-03-06 12:40:00,56.62,56.66,56.58,56.65,16500.0,55.1587,55.1977,55.1198,55.188,16500.0
2015-03-06 12:45:00,56.66,56.8,56.62,56.76,66400.0,55.1977,55.3341,55.1587,55.2951,66400.0
2015-03-06 12:50:00,56.76,56.78,56.61,56.62,14100.0,55.2951,55.3146,55.149,55.1587,14100.0
2015-03-06 12:55:00,56.62,56.68,56.58,56.68,7600.0,55.1587,55.2172,55.1198,55.2172,7600.0
2015-03-06 13:00:00,56.69,56.75,56.66,56.66,9100.0,55.2269,55.2854,55.1977,55.1977,9100.0
2015-03-06 13:05:00,56.61,56.68,56.61,56.65,5700.0,55.149,55.2172,55.149,55.188,5700.0
2015-03-06 13:10:00,56.63,56.68,56.6,56.67,15900.0,55.1685,55.2172,55.1392,55.2074,15900.0
2015-03-06 13:15:00,56.66,56.73,56.64,56.66,6900.0,55.1977,55.2659,55.1782,55.1977,6900.0
2015-03-06 13:20:00,56.66,56.7,56.59,56.59,8300.0,55.1977,55.2367,55.1295,55.1295,8300.0
2015-03-06 13:25:00,56.6,56.63,56.55,56.63,3800.0,55.1392,55.1685,55.0905,55.1685,3800.0
2015-03-06 13:30:00,56.64,56.64,56.5,56.53,4900.0,55.1782,55.1782,55.0418,55.0711,4900.0
2015-03-06 13:35:00,56.54,56.63,56.5,56.58,36200.0,55.0808,55.1685,55.0418,55.1198,36200.0
2015-03-06 13:40:00,56.6,56.6,56.51,56.51,5700.0,55.1392,55.1392,55.0516,55.0516,5700.0
2015-03-06 13:45:00,56.52,56.54,56.47,56.5,11800.0,55.0613,55.0808,55.0126,55.0418,11800.0
2015-03-06 13:50:00,56.5,56.53,56.43,56.44,15800.0,55.0418,55.0711,54.9736,54.9834,15800.0
2015-03-06 13:55:00,56.45,56.49,56.43,56.49,4300.0,54.9931,55.0321,54.9736,55.0321,4300.0
2015-03-06 14:00:00,56.49,56.61,56.48,56.58,6800.0,55.0321,55.149,55.0223,55.1198,6800.0
2015-03-06 14:05:00,56.59,56.61,56.55,56.6,24000.0,55.1295,55.149,55.0905,55.1392,24000.0
2015-03-06 14:10:00,56.61,56.62,56.54,56.54,36400.0,55.149,55.1587,55.0808,55.0808,36400.0
2015-03-06 14:15:00,56.54,56.56,56.48,56.5,9200.0,55.0808,55.1003,55.0223,55.0418,9200.0
2015-03-06 14:20:00,56.5,56.5,56.31,56.37,17600.0,55.0418,55.0418,54.8567,54.9152,17600.0
2015-03-06 14:25:00,56.39,56.41,56.3,56.31,9400.0,54.9347,54.9542,54.847,54.8567,9400.0
2015-03-06 14:30:00,56.31,56.35,56.28,56.3,14000.0,54.8567,54.8957,54.8275,54.847,14000.0
2015-03-06 14:35:00,56.29,56.3,56.17,56.2,24200.0,54.8372,54.847,54.7203,54.7496,24200.0
2015-03-06 14:40:00,56.19,56.27,56.19,56.26,11200.0,54.7398,54.8178,54.7398,54.808,11200.0
2015-03-06 14:45:00,56.25,56.3,56.25,56.27,5900.0,54.7983,54.847,54.7983,54.8178,5900.0
2015-03-06 14:50:00,56.27,56.29,56.21,56.29,7000.0,54.8178,54.8372,54.7593,54.8372,7000.0
2015-03-06 14:55:00,56.28,56.3,56.21,56.21,12700.0,54.8275,54.847,54.7593,54.7593,12700.0
2015-03-06 15:00:00,56.21,56.39,56.21,56.38,20800.0,54.7593,54.9347,54.7593,54.9249,20800.0
2015-03-06 15:05:00,56.41,56.42,56.32,56.35,16700.0,54.9542,54.9639,54.8665,54.8957,16700.0
2015-03-06 15:10:00,56.36,56.36,56.25,56.33,24700.0,54.9054,54.9054,54.7983,54.8762,24700.0
2015-03-06 15:15:00,56.34,56.4,56.3,56.4,13700.0,54.886,54.9444,54.847,54.9444,13700.0
2015-03-06 15:20:00,56.4,56.44,56.37,56.44,14900.0,54.9444,54.9834,54.9152,54.9834,14900.0
2015-03-06 15:25:00,56.44,56.45,56.31,56.31,26300.0,54.9834,54.9931,54.8567,54.8567,26300.0
2015-03-06 15:30:00,56.32,56.39,56.27,56.32,33000.0,54.8665,54.9347,54.8178,54.8665,33000.0
2015-03-06 15:35:00,56.32,56.37,56.3,56.33,43100.0,54.8665,54.9152,54.847,54.8762,43100.0
2015-03-06 15:40:00,56.32,56.39,56.31,56.36,38800.0,54.8665,54.9347,54.8567,54.9054,38800.0
2015-03-06 15:45:00,56.36,56.41,56.33,56.39,53000.0,54.9054,54.9542,54.8762,54.9347,53000.0
2015-03-06 15:50:00,56.38,56.41,56.34,56.37,49900.0,54.9249,54.9542,54.886,54.9152,49900.0
2015-03-06 15:55:00,56.36,56.44,56.32,56.37,124600.0,54.9054,54.9834,54.8665,54.9152,124600.0
2015-03-09 09:30:00,56.39,56.63,56.27,56.4,24500.0,54.9347,55.1685,54.8178,54.9444,24500.0
2015-03-09 09:35:00,56.35,56.44,56.25,56.4,15100.0,54.8957,54.9834,54.7983,54.9444,15100.0
2015-03-09 09:40:00,56.41,56.5,56.36,56.43,16100.0,54.9542,55.0418,54.9054,54.9736,16100.0
2015-03-09 09:45:00,56.4,56.52,56.35,56.4,9200.0,54.9444,55.0613,54.8957,54.9444,9200.0
2015-03-09 09:50:00,56.37,56.46,56.31,56.4,21800.0,54.9152,55.0029,54.8567,54.9444,21800.0
2015-03-09 09:55:00,56.42,56.71,56.41,56.69,11000.0,54.9639,55.2464,54.9542,55.2269,11000.0
2015-03-09 10:00:00,56.7,56.73,56.45,56.66,70500.0,55.2367,55.2659,54.9931,55.1977,70500.0
2015-03-09 10:05:00,56.65,56.66,56.55,56.59,20100.0,55.188,55.1977,55.0905,55.1295,20100.0
2015-03-09 10:10:00,56.6,56.64,56.47,56.54,59000.0,55.1392,55.1782,55.0126,55.0808,59000.0
2015-03-09 10:15:00,56.51,56.54,56.35,56.4,36700.0,55.0516,55.0808,54.8957,54.9444,36700.0
2015-03-09 10:20:00,56.38,56.5,56.36,56.47,10900.0,54.9249,55.0418,54.9054,55.0126,10900.0
2015-03-09 10:25:00,56.46,56.58,56.41,56.58,20200.0,55.0029,55.1198,54.9542,55.1198,20200.0
2015-03-09 10:30:00,56.54,56.69,56.54,56.63,10400.0,55.0808,55.2269,55.0808,55.1685,10400.0
2015-03-09 10:35:00,56.66,56.68,56.62,56.65,8800.0,55.1977,55.2172,55.1587,55.188,8800.0
2015-03-09 10:40:00,56.64,56.69,56.6,56.67,20700.0,55.1782,55.2269,55.1392,55.2074,20700.0
2015-03-09 10:45:00,56.65,56.67,56.55,56.58,16600.0,55.188,55.2074,55.0905,55.1198,16600.0
2015-03-09 10:50:00,56.59,56.69,56.58,56.59,10800.0,55.1295,55.2269,55.1198,55.1295,10800.0
2015-03-09 10:55:00,56.6,56.61,56.54,56.56,11200.0,55.1392,55.149,55.0808,55.1003,11200.0
2015-03-09 11:00:00,56.56,56.58,56.55,56.57,9900.0,55.1003,55.1198,55.0905,55.11,9900.0
2015-03-09 11:05:00,56.58,56.66,56.58,56.63,24300.0,55.1198,55.1977,55.1198,55.1685,24300.0
2015-03-09 11:10:00,56.63,56.65,56.62,56.65,14400.0,55.1685,55.188,55.1587,55.188,14400.0
2015-03-09 11:15:00,56.65,56.67,56.57,56.66,111400.0,55.188,55.2074,55.11,55.1977,111400.0
2015-03-09 11:20:00,56.66,56.72,56.56,56.7,106200.0,55.1977,55.2562,55.1003,55.2367,106200.0
2015-03-09 11:25:00,56.69,56.83,56.69,56.82,19900.0,55.2269,55.3633,55.2269,55.3536,19900.0
2015-03-09 11:30:00,56.8,56.86,56.8,56.81,15900.0,55.3341,55.3925,55.3341,55.3438,15900.0
2015-03-09 11:35:00,56.81,56.83,56.74,56.76,20100.0,55.3438,55.3633,55.2756,55.2951,20100.0
2015-03-09 11:40:00,56.76,56.79,56.75,56.75,11600.0,55.2951,55.3243,55.2854,55.2854,11600.0
2015-03-09 11:45:00,56.74,56.75,56.71,56.71,10000.0,55.2756,55.2854,55.2464,55.2464,10000.0
2015-03-09 11:50:00,56.71,56.72,56.62,56.7,15800.0,55.2464,55.2562,55.1587,55.2367,15800.0
2015-03-09 11:55:00,56.7,56.74,56.69,56.72,7800.0,55.2367,55.2756,55.2269,55.2562,7800.0
2015-03-09 12:00:00,56.73,56.74,56.65,56.69,6700.0,55.2659,55.2756,55.188,55.2269,6700.0
2015-03-09 12:05:00,56.7,56.74,56.68,56.69,8200.0,55.2367,55.2756,55.2172,55.2269,8200.0
2015-03-09 12:10:00,56.7,56.75,56.69,56.7,12100.0,55.2367,55.2854,55.2269,55.2367,12100.0
2015-03-09 12:15:00,56.71,56.72,56.66,56.67,6700.0,55.2464,55.2562,55.1977,55.2074,6700.0
2015-03-09 12:20:00,56.68,56.72,56.67,56.71,7600.0,55.2172,55.2562,55.2074,55.2464,7600.0
2015-03-09 12:25:00,56.71,56.75,56.67,56.74,11300.0,55.2464,55.2854,55.2074,55.2756,11300.0
2015-03-09 12:30:00,56.74,56.75,56.71,56.72,12100.0,55.2756,55.2854,55.2464,55.2562,12100.0
2015-03-09 12:35:00,56.73,56.75,56.72,56.74,38600.0,55.2659,55.2854,55.2562,55.2756,38600.0
2015-03-09 12:40:00,56.75,56.75,56.72,56.72,27600.0,55.2854,55.2854,55.2562,55.2562,27600.0
2015-03-09 12:45:00,56.72,56.76,56.7,56.71,10400.0,55.2562,55.2951,55.2367,55.2464,10400.0
2015-03-09 12:50:00,56.71,56.74,56.71,56.74,5900.0,55.2464,55.2756,55.2464,55.2756,5900.0
2015-03-09 12:55:00,56.73,56.75,56.72,56.75,19700.0,55.2659,55.2854,55.2562,55.2854,19700.0
2015-03-09 13:00:00,56.74,56.76,56.73,56.75,11000.0,55.2756,55.2951,55.2659,55.2854,11000.0
2015-03-09 13:05:00,56.75,56.77,56.73,56.77,11500.0,55.2854,55.3049,55.2659,55.3049,11500.0
2015-03-09 13:10:00,56.77,56.8,56.75,56.79,9500.0,55.3049,55.3341,55.2854,55.3243,9500.0
2015-03-09 13:15:00,56.8,56.8,56.73,56.74,17200.0,55.3341,55.3341,55.2659,55.2756,17200.0
2015-03-09 13:20:00,56.73,56.75,56.72,56.75,7700.0,55.2659,55.2854,55.2562,55.2854,7700.0
2015-03-09 13:25:00,56.74,56.74,56.68,56.71,23200.0,55.2756,55.2756,55.2172,55.2464,23200.0
2015-03-09 13:30:00,56.72,56.75,56.71,56.75,13500.0,55.2562,55.2854,55.2464,55.2854,13500.0
2015-03-09 13:35:00,56.74,56.75,56.66,56.74,13900.0,55.2756,55.2854,55.1977,55.2756,13900.0
2015-03-09 13:40:00,56.75,56.75,56.72,56.74,20800.0,55.2854,55.2854,55.2562,55.2756,20800.0
2015-03-09 13:45:00,56.74,56.75,56.69,56.73,29200.0,55.2756,55.2854,55.2269,55.2659,29200.0
2015-03-09 13:50:00,56.74,56.79,56.74,56.78,12900.0,55.2756,55.3243,55.2756,55.3146,12900.0
2015-03-09 13:55:00,56.78,56.8,56.76,56.8,12000.0,55.3146,55.3341,55.2951,55.3341,12000.0
2015-03-09 14:00:00,56.79,56.82,56.78,56.81,10200.0,55.3243,55.3536,55.3146,55.3438,10200.0
2015-03-09 14:05:00,56.82,56.86,56.78,56.78,10800.0,55.3536,55.3925,55.3146,55.3146,10800.0
2015-03-09 14:10:00,56.77,56.77,56.68,56.69,13700.0,55.3049,55.3049,55.2172,55.2269,13700.0
2015-03-09 14:15:00,56.68,56.69,56.61,56.62,18000.0,55.2172,55.2269,55.149,55.1587,18000.0
2015-03-09 14:20:00,56.62,56.63,56.59,56.63,18800.0,55.1587,55.1685,55.1295,55.1685,18800.0
2015-03-09 14:25:00,56.63,56.71,56.61,56.71,13600.0,55.1685,55.2464,55.149,55.2464,13600.0
2015-03-09 14:30:00,56.72,56.72,56.63,56.66,20900.0,55.2562,55.2562,55.1685,55.1977,20900.0
2015-03-09 14:35:00,56.68,56.71,56.67,56.7,7100.0,55.2172,55.2464,55.2074,55.2367,7100.0
2015-03-09 14:40:00,56.71,56.74,56.68,56.73,18900.0,55.2464,55.2756,55.2172,55.2659,18900.0
2015-03-09 14:45:00,56.73,56.79,56.72,56.77,9700.0,55.2659,55.3243,55.2562,55.3049,9700.0
2015-03-09 14:50:00,56.77,56.84,56.77,56.8,14400.0,55.3049,55.3731,55.3049,55.3341,14400.0
2015-03-09 14:55:00,56.81,56.81,56.75,56.75,11900.0,55.3438,55.3438,55.2854,55.2854,11900.0
2015-03-09 15:00:00,56.75,56.76,56.73,56.73,14600.0,55.2854,55.2951,55.2659,55.2659,14600.0
2015-03-09 15:05:00,56.72,56.75,56.69,56.73,19300.0,55.2562,55.2854,55.2269,55.2659,19300.0
2015-03-09 15:10:00,56.73,56.76,56.73,56.75,25500.0,55.2659,55.2951,55.2659,55.2854,25500.0
2015-03-09 15:15:00,56.75,56.76,56.73,56.75,12200.0,55.2854,55.2951,55.2659,55.2854,12200.0
2015-03-09 15:20:00,56.76,56.77,56.73,56.75,19100.0,55.2951,55.3049,55.2659,55.2854,19100.0
2015-03-09 15:25:00,56.74,56.82,56.72,56.82,15800.0,55.2756,55.3536,55.2562,55.3536,15800.0
2015-03-09 15:30:00,56.82,56.85,56.8,56.82,25300.0,55.3536,55.3828,55.3341,55.3536,25300.0
2015-03-09 15:35:00,56.82,56.85,56.8,56.85,19400.0,55.3536,55.3828,55.3341,55.3828,19400.0
2015-03-09 15:40:00,56.84,56.88,56.83,56.87,30400.0,55.3731,55.412,55.3633,55.4023,30400.0
2015-03-09 15:45:00,56.87,56.92,56.85,56.86,58500.0,55.4023,55.451,55.3828,55.3925,58500.0
2015-03-09 15:50:00,56.85,56.86,56.71,56.73,105800.0,55.3828,55.3925,55.2464,55.2659,105800.0
2015-03-09 15:55:00,56.72,56.72,56.66,56.66,158600.0,55.2562,55.2562,55.1977,55.1977,158600.0
2015-03-10 09:30:00,55.38,56.0,54.79,55.06,136000.0,53.9507,54.5547,53.376,53.639,136000.0
2015-03-10 09:35:00,55.05,55.14,54.51,54.7,109700.0,53.6293,53.7169,53.1032,53.2883,109700.0
2015-03-10 09:40:00,54.7,54.97,54.65,54.75,63100.0,53.2883,53.5513,53.2396,53.337,63100.0
2015-03-10 09:45:00,54.79,54.87,54.62,54.83,65000.0,53.376,53.4539,53.2103,53.4149,65000.0
2015-03-10 09:50:00,54.76,54.82,54.73,54.79,41700.0,53.3467,53.4052,53.3175,53.376,41700.0
2015-03-10 09:55:00,54.77,54.83,54.75,54.79,27100.0,53.3565,53.4149,53.337,53.376,27100.0
2015-03-10 10:00:00,54.77,54.89,54.77,54.88,60900.0,53.3565,53.4734,53.3565,53.4636,60900.0
2015-03-10 10:05:00,54.87,55.04,54.81,55.0,119900.0,53.4539,53.6195,53.3954,53.5805,119900.0
2015-03-10 10:10:00,55.0,55.14,55.0,55.04,42100.0,53.5805,53.7169,53.5805,53.6195,42100.0
2015-03-10 10:15:00,55.05,55.13,55.0,55.12,42800.0,53.6293,53.7072,53.5805,53.6974,42800.0
2015-03-10 10:20:00,55.1,55.11,55.0,55.01,85200.0,53.678,53.6877,53.5805,53.5903,85200.0
2015-03-10 10:25:00,55.0,55.05,54.79,54.86,104600.0,53.5805,53.6293,53.376,53.4442,104600.0
2015-03-10 10:30:00,54.86,54.87,54.69,54.75,118400.0,53.4442,53.4539,53.2785,53.337,118400.0
2015-03-10 10:35:00,54.77,54.87,54.66,54.72,60900.0,53.3565,53.4539,53.2493,53.3078,60900.0
2015-03-10 10:40:00,54.73,54.79,54.68,54.72,179200.0,53.3175,53.376,53.2688,53.3078,179200.0
2015-03-10 10:45:00,54.7,54.79,54.69,54.74,57600.0,53.2883,53.376,53.2785,53.3273,57600.0
2015-03-10 10:50:00,54.74,54.76,54.55,54.76,63400.0,53.3273,53.3467,53.1422,53.3467,63400.0
2015-03-10 10:55:00,54.76,54.79,54.7,54.73,21700.0,53.3467,53.376,53.2883,53.3175,21700.0
2015-03-10 11:00:00,54.73,54.77,54.64,54.7,90000.0,53.3175,53.3565,53.2298,53.2883,90000.0
2015-03-10 11:05:00,54.7,54.76,54.7,54.76,22000.0,53.2883,53.3467,53.2883,53.3467,22000.0
2015-03-10 11:10:00,54.76,54.98,54.74,54.96,32000.0,53.3467,53.5611,53.3273,53.5416,32000.0
2015-03-10 11:15:00,54.94,54.99,54.91,54.96,33100.0,53.5221,53.5708,53.4929,53.5416,33100.0
2015-03-10 11:20:00,54.97,55.06,54.96,55.03,27100.0,53.5513,53.639,53.5416,53.6098,27100.0
2015-03-10 11:25:00,55.02,55.03,54.94,55.0,52500.0,53.6,53.6098,53.5221,53.5805,52500.0
2015-03-10 11:30:00,55.0,55.05,54.98,55.02,21300.0,53.5805,53.6293,53.5611,53.6,21300.0
2015-03-10 11:35:00,55.02,55.1,55.01,55.1,26100.0,53.6,53.678,53.5903,53.678,26100.0
2015-03-10 11:40:00,55.09,55.15,55.09,55.1,18000.0,53.6682,53.7267,53.6682,53.678,18000.0
2015-03-10 11:45:00,55.1,55.17,55.1,55.14,24800.0,53.678,53.7462,53.678,53.7169,24800.0
2015-03-10 11:50:00,55.14,55.14,55.0,55.0,18200.0,53.7169,53.7169,53.5805,53.5805,18200.0
2015-03-10 11:55:00,55.02,55.09,55.01,55.05,21800.0,53.6,53.6682,53.5903,53.6293,21800.0
2015-03-10 12:00:00,55.05,55.06,55.0,55.02,79300.0,53.6293,53.639,53.5805,53.6,79300.0
2015-03-10 12:05:00,55.02,55.22,55.0,55.21,40300.0,53.6,53.7949,53.5805,53.7851,40300.0
2015-03-10 12:10:00,55.22,55.3,55.15,55.21,62100.0,53.7949,53.8728,53.7267,53.7851,62100.0
2015-03-10 12:15:00,55.21,55.24,55.13,55.23,20900.0,53.7851,53.8143,53.7072,53.8046,20900.0
2015-03-10 12:20:00,55.23,55.24,55.17,55.17,23900.0,53.8046,53.8143,53.7462,53.7462,23900.0
2015-03-10 12:25:00,55.15,55.31,55.13,55.29,21200.0,53.7267,53.8825,53.7072,53.8631,21200.0
2015-03-10 12:30:00,55.28,55.3,55.24,55.29,98000.0,53.8533,53.8728,53.8143,53.8631,98000.0
2015-03-10 12:35:00,55.3,55.41,55.28,55.4,22900.0,53.8728,53.98,53.8533,53.9702,22900.0
2015-03-10 12:40:00,55.41,55.44,55.38,55.41,25800.0,53.98,54.0092,53.9507,53.98,25800.0
2015-03-10 12:45:00,55.4,55.41,55.35,55.38,21400.0,53.9702,53.98,53.9215,53.9507,21400.0
2015-03-10 12:50:00,55.39,55.39,55.33,55.36,24900.0,53.9605,53.9605,53.902,53.9312,24900.0
2015-03-10 12:55:00,55.36,55.39,55.28,55.28,26300.0,53.9312,53.9605,53.8533,53.8533,26300.0
2015-03-10 13:00:00,55.28,55.32,55.25,55.25,32000.0,53.8533,53.8923,53.8241,53.8241,32000.0
2015-03-10 13:05:00,55.25,55.29,55.24,55.24,26900.0,53.8241,53.8631,53.8143,53.8143,26900.0
2015-03-10 13:10:00,55.25,55.26,55.15,55.26,23000.0,53.8241,53.8338,53.7267,53.8338,23000.0
2015-03-10 13:15:00,55.26,55.37,55.22,55.37,18400.0,53.8338,53.941,53.7949,53.941,18400.0
2015-03-10 13:20:00,55.38,55.5,55.38,55.49,21000.0,53.9507,54.0676,53.9507,54.0579,21000.0
2015-03-10 13:25:00,55.49,55.49,55.42,55.46,24000.0,54.0579,54.0579,53.9897,54.0287,24000.0
2015-03-10 13:30:00,55.46,55.48,55.34,55.34,22700.0,54.0287,54.0482,53.9118,53.9118,22700.0
2015-03-10 13:35:00,55.32,55.35,55.29,55.31,15700.0,53.8923,53.9215,53.8631,53.8825,15700.0
2015-03-10 13:40:00,55.3,55.44,55.3,55.44,16600.0,53.8728,54.0092,53.8728,54.0092,16600.0
2015-03-10 13:45:00,55.45,55.52,55.45,55.5,17500.0,54.0189,54.0871,54.0189,54.0676,17500.0
2015-03-10 13:50:00,55.51,55.53,55.46,55.51,15100.0,54.0774,54.0969,54.0287,54.0774,15100.0
2015-03-10 13:55:00,55.52,55.54,55.45,55.48,17500.0,54.0871,54.1066,54.0189,54.0482,17500.0
2015-03-10 14:00:00,55.49,55.54,55.47,55.5,15900.0,54.0579,54.1066,54.0384,54.0676,15900.0
2015-03-10 14:05:00,55.52,55.53,55.48,55.53,15900.0,54.0871,54.0969,54.0482,54.0969,15900.0
2015-03-10 14:10:00,55.53,55.53,55.42,55.47,26500.0,54.0969,54.0969,53.9897,54.0384,26500.0
2015-03-10 14:15:00,55.47,55.5,55.3,55.31,56200.0,54.0384,54.0676,53.8728,53.8825,56200.0
2015-03-10 14:20:00,55.32,55.32,55.16,55.18,26600.0,53.8923,53.8923,53.7364,53.7559,26600.0
2015-03-10 14:25:00,55.18,55.28,55.17,55.22,19400.0,53.7559,53.8533,53.7462,53.7949,19400.0
2015-03-10 14:30:00,55.24,55.27,55.21,55.22,13400.0,53.8143,53.8436,53.7851,53.7949,13400.0
2015-03-10 14:35:00,55.22,55.27,55.21,55.25,20600.0,53.7949,53.8436,53.7851,53.8241,20600.0
2015-03-10 14:40:00,55.26,55.31,55.23,55.28,20900.0,53.8338,53.8825,53.8046,53.8533,20900.0
2015-03-10 14:45:00,55.27,55.32,55.22,55.28,95800.0,53.8436,53.8923,53.7949,53.8533,95800.0
2015-03-10 14:50:00,55.28,55.29,55.22,55.23,20400.0,53.8533,53.8631,53.7949,53.8046,20400.0
2015-03-10 14:55:00,55.23,55.26,55.2,55.24,18500.0,53.8046,53.8338,53.7754,53.8143,18500.0
2015-03-10 15:00:00,55.24,55.35,55.21,55.3,30100.0,53.8143,53.9215,53.7851,53.8728,30100.0
2015-03-10 15:05:00,55.29,55.32,55.22,55.27,27400.0,53.8631,53.8923,53.7949,53.8436,27400.0
2015-03-10 15:10:00,55.26,55.28,55.2,55.23,32100.0,53.8338,53.8533,53.7754,53.8046,32100.0
2015-03-10 15:15:00,55.22,55.32,55.21,55.3,33600.0,53.7949,53.8923,53.7851,53.8728,33600.0
2015-03-10 15:20:00,55.31,55.35,55.27,55.28,38000.0,53.8825,53.9215,53.8436,53.8533,38000.0
2015-03-10 15:25:00,55.27,55.29,55.17,55.21,36700.0,53.8436,53.8631,53.7462,53.7851,36700.0
2015-03-10 15:30:00,55.22,55.23,55.05,55.05,74700.0,53.7949,53.8046,53.6293,53.6293,74700.0
2015-03-10 15:35:00,55.05,55.12,55.02,55.07,83700.0,53.6293,53.6974,53.6,53.6487,83700.0
2015-03-10 15:40:00,55.06,55.22,55.05,55.19,320400.0,53.639,53.7949,53.6293,53.7656,320400.0
2015-03-10 15:45:00,55.18,55.3,55.13,55.29,57500.0,53.7559,53.8728,53.7072,53.8631,57500.0
2015-03-10 15:50:00,55.28,55.29,55.13,55.15,85300.0,53.8533,53.8631,53.7072,53.7267,85300.0
2015-03-10 15:55:00,55.15,55.15,55.04,55.05,140100.0,53.7267,53.7267,53.6195,53.6293,140100.0
2015-03-11 09:30:00,54.8,55.55,54.75,55.55,98700.0,53.3857,54.1163,53.337,54.1163,98700.0
2015-03-11 09:35:00,55.5,56.11,55.49,56.08,105500.0,54.0676,54.6619,54.0579,54.6327,105500.0
2015-03-11 09:40:00,56.09,56.13,55.78,55.78,72300.0,54.6424,54.6814,54.3404,54.3404,72300.0
2015-03-11 09:45:00,55.78,55.78,55.65,55.7,58800.0,54.3404,54.3404,54.2138,54.2625,58800.0
2015-03-11 09:50:00,55.68,55.79,55.66,55.73,26900.0,54.243,54.3502,54.2235,54.2917,26900.0
2015-03-11 09:55:00,55.73,55.82,55.73,55.8,22200.0,54.2917,54.3794,54.2917,54.3599,22200.0
2015-03-11 10:00:00,55.8,55.82,55.75,55.8,28700.0,54.3599,54.3794,54.3112,54.3599,28700.0
2015-03-11 10:05:00,55.8,55.85,55.79,55.8,28200.0,54.3599,54.4086,54.3502,54.3599,28200.0
2015-03-11 10:10:00,55.8,55.87,55.79,55.81,65800.0,54.3599,54.4281,54.3502,54.3696,65800.0
2015-03-11 10:15:00,55.83,55.91,55.82,55.83,68800.0,54.3891,54.4671,54.3794,54.3891,68800.0
2015-03-11 10:20:00,55.82,55.84,55.76,55.82,25400.0,54.3794,54.3989,54.3209,54.3794,25400.0
2015-03-11 10:25:00,55.82,55.88,55.79,55.88,22200.0,54.3794,54.4378,54.3502,54.4378,22200.0
2015-03-11 10:30:00,55.87,55.88,55.76,55.8,40300.0,54.4281,54.4378,54.3209,54.3599,40300.0
2015-03-11 10:35:00,55.8,55.81,55.76,55.8,35000.0,54.3599,54.3696,54.3209,54.3599,35000.0
2015-03-11 10:40:00,55.79,55.87,55.72,55.76,42100.0,54.3502,54.4281,54.282,54.3209,42100.0
2015-03-11 10:45:00,55.76,55.79,55.71,55.78,11300.0,54.3209,54.3502,54.2722,54.3404,11300.0
2015-03-11 10:50:00,55.78,55.85,55.76,55.83,38700.0,54.3404,54.4086,54.3209,54.3891,38700.0
2015-03-11 10:55:00,55.83,55.83,55.72,55.73,10100.0,54.3891,54.3891,54.282,54.2917,10100.0
2015-03-11 11:00:00,55.74,55.79,55.71,55.72,13500.0,54.3014,54.3502,54.2722,54.282,13500.0
2015-03-11 11:05:00,55.72,55.72,55.64,55.71,20800.0,54.282,54.282,54.204,54.2722,20800.0
2015-03-11 11:10:00,55.71,55.8,55.6,55.63,37000.0,54.2722,54.3599,54.1651,54.1943,37000.0
2015-03-11 11:15:00,55.63,55.8,55.62,55.78,22300.0,54.1943,54.3599,54.1845,54.3404,22300.0
2015-03-11 11:20:00,55.78,55.91,55.77,55.86,57800.0,54.3404,54.4671,54.3307,54.4183,57800.0
2015-03-11 11:25:00,55.86,55.94,55.86,55.91,19300.0,54.4183,54.4963,54.4183,54.4671,19300.0
2015-03-11 11:30:00,55.91,55.94,55.87,55.93,23400.0,54.4671,54.4963,54.4281,54.4865,23400.0
2015-03-11 11:35:00,55.94,55.96,55.91,55.91,13200.0,54.4963,54.5158,54.4671,54.4671,13200.0
2015-03-11 11:40:00,55.91,55.92,55.86,55.86,21000.0,54.4671,54.4768,54.4183,54.4183,21000.0
2015-03-11 11:45:00,55.87,55.92,55.86,55.91,20900.0,54.4281,54.4768,54.4183,54.4671,20900.0
2015-03-11 11:50:00,55.91,55.92,55.88,55.9,21900.0,54.4671,54.4768,54.4378,54.4573,21900.0
2015-03-11 11:55:00,55.89,55.92,55.88,55.91,20400.0,54.4476,54.4768,54.4378,54.4671,20400.0
2015-03-11 12:00:00,55.91,55.92,55.78,55.79,12200.0,54.4671,54.4768,54.3404,54.3502,12200.0
2015-03-11 12:05:00,55.78,55.78,55.7,55.7,10400.0,54.3404,54.3404,54.2625,54.2625,10400.0
2015-03-11 12:10:00,55.7,55.78,55.68,55.78,11100.0,54.2625,54.3404,54.243,54.3404,11100.0
2015-03-11 12:15:00,55.78,55.78,55.69,55.73,11500.0,54.3404,54.3404,54.2527,54.2917,11500.0
2015-03-11 12:20:00,55.73,55.73,55.62,55.62,7400.0,54.2917,54.2917,54.1845,54.1845,7400.0
2015-03-11 12:25:00,55.62,55.62,55.53,55.59,12800.0,54.1845,54.1845,54.0969,54.1553,12800.0
2015-03-11 12:30:00,55.6,55.65,55.56,55.64,12200.0,54.1651,54.2138,54.1261,54.204,12200.0
2015-03-11 12:35:00,55.64,55.71,55.55,55.69,13800.0,54.204,54.2722,54.1163,54.2527,13800.0
2015-03-11 12:40:00,55.7,55.7,55.66,55.69,10800.0,54.2625,54.2625,54.2235,54.2527,10800.0
2015-03-11 12:45:00,55.68,55.69,55.6,55.62,23900.0,54.243,54.2527,54.1651,54.1845,23900.0
2015-03-11 12:50:00,55.62,55.71,55.6,55.71,21700.0,54.1845,54.2722,54.1651,54.2722,21700.0
2015-03-11 12:55:00,55.71,55.73,55.65,55.66,12400.0,54.2722,54.2917,54.2138,54.2235,12400.0
2015-03-11 13:00:00,55.65,55.67,55.61,55.65,29100.0,54.2138,54.2332,54.1748,54.2138,29100.0
2015-03-11 13:05:00,55.66,55.72,55.65,55.7,10500.0,54.2235,54.282,54.2138,54.2625,10500.0
2015-03-11 13:10:00,55.7,55.7,55.68,55.69,5200.0,54.2625,54.2625,54.243,54.2527,5200.0
2015-03-11 13:15:00,55.69,55.7,55.6,55.62,10900.0,54.2527,54.2625,54.1651,54.1845,10900.0
2015-03-11 13:20:00,55.62,55.67,55.61,55.62,29100.0,54.1845,54.2332,54.1748,54.1845,29100.0
2015-03-11 13:25:00,55.62,55.64,55.59,55.59,26600.0,54.1845,54.204,54.1553,54.1553,26600.0
2015-03-11 13:30:00,55.6,55.6,55.53,55.59,14600.0,54.1651,54.1651,54.0969,54.1553,14600.0
2015-03-11 13:35:00,55.59,55.66,55.59,55.65,10600.0,54.1553,54.2235,54.1553,54.2138,10600.0
2015-03-11 13:40:00,55.66,55.66,55.53,55.54,14100.0,54.2235,54.2235,54.0969,54.1066,14100.0
2015-03-11 13:45:00,55.53,55.53,55.39,55.41,16300.0,54.0969,54.0969,53.9605,53.98,16300.0
2015-03-11 13:50:00,55.41,55.42,55.36,55.4,22500.0,53.98,53.9897,53.9312,53.9702,22500.0
2015-03-11 13:55:00,55.4,55.43,55.39,55.39,11700.0,53.9702,53.9994,53.9605,53.9605,11700.0
2015-03-11 14:00:00,55.39,55.39,55.34,55.35,18500.0,53.9605,53.9605,53.9118,53.9215,18500.0
2015-03-11 14:05:00,55.35,55.4,55.33,55.37,29600.0,53.9215,53.9702,53.902,53.941,29600.0
2015-03-11 14:10:00,55.37,55.39,55.36,55.39,12500.0,53.941,53.9605,53.9312,53.9605,12500.0
2015-03-11 14:15:00,55.4,55.51,55.39,55.47,34400.0,53.9702,54.0774,53.9605,54.0384,34400.0
2015-03-11 14:20:00,55.47,55.49,55.39,55.41,8900.0,54.0384,54.0579,53.9605,53.98,8900.0
2015-03-11 14:25:00,55.41,55.45,55.38,55.39,16100.0,53.98,54.0189,53.9507,53.9605,16100.0
2015-03-11 14:30:00,55.4,55.41,55.33,55.38,20700.0,53.9702,53.98,53.902,53.9507,20700.0
2015-03-11 14:35:00,55.38,55.39,55.31,55.33,31800.0,53.9507,53.9605,53.8825,53.902,31800.0
2015-03-11 14:40:00,55.33,55.34,55.28,55.34,19000.0,53.902,53.9118,53.8533,53.9118,19000.0
2015-03-11 14:45:00,55.34,55.4,55.3,55.36,20600.0,53.9118,53.9702,53.8728,53.9312,20600.0
2015-03-11 14:50:00,55.36,55.37,55.3,55.32,12200.0,53.9312,53.941,53.8728,53.8923,12200.0
2015-03-11 14:55:00,55.31,55.39,55.3,55.37,21000.0,53.8825,53.9605,53.8728,53.941,21000.0
2015-03-11 15:00:00,55.37,55.4,55.32,55.32,22000.0,53.941,53.9702,53.8923,53.8923,22000.0
2015-03-11 15:05:00,55.32,55.36,55.26,55.26,24900.0,53.8923,53.9312,53.8338,53.8338,24900.0
2015-03-11 15:10:00,55.26,55.27,55.23,55.23,22700.0,53.8338,53.8436,53.8046,53.8046,22700.0
2015-03-11 15:15:00,55.24,55.26,55.23,55.25,31800.0,53.8143,53.8338,53.8046,53.8241,31800.0
2015-03-11 15:20:00,55.24,55.25,55.13,55.15,40500.0,53.8143,53.8241,53.7072,53.7267,40500.0
2015-03-11 15:25:00,55.16,55.24,55.15,55.16,35500.0,53.7364,53.8143,53.7267,53.7364,35500.0
2015-03-11 15:30:00,55.16,55.17,55.03,55.11,59200.0,53.7364,53.7462,53.6098,53.6877,59200.0
2015-03-11 15:35:00,55.12,55.19,55.09,55.19,56400.0,53.6974,53.7656,53.6682,53.7656,56400.0
2015-03-11 15:40:00,55.19,55.22,55.12,55.21,51600.0,53.7656,53.7949,53.6974,53.7851,51600.0
2015-03-11 15:45:00,55.21,55.22,55.1,55.13,52900.0,53.7851,53.7949,53.678,53.7072,52900.0
2015-03-11 15:50:00,55.14,55.16,55.1,55.14,84000.0,53.7169,53.7364,53.678,53.7169,84000.0
2015-03-11 15:55:00,55.14,55.16,55.07,55.09,112700.0,53.7169,53.7364,53.6487,53.6682,112700.0
2015-03-12 09:30:00,55.49,55.49,55.11,55.25,71100.0,54.0579,54.0579,53.6877,53.8241,71100.0
2015-03-12 09:35:00,55.28,55.34,54.96,54.96,78800.0,53.8533,53.9118,53.5416,53.5416,78800.0
2015-03-12 09:40:00,54.9,55.08,54.9,54.98,63700.0,53.4831,53.6585,53.4831,53.5611,63700.0
2015-03-12 09:45:00,54.99,55.07,54.82,54.95,91400.0,53.5708,53.6487,53.4052,53.5318,91400.0
2015-03-12 09:50:00,54.97,55.03,54.93,55.0,76300.0,53.5513,53.6098,53.5123,53.5805,76300.0
2015-03-12 09:55:00,55.0,55.01,54.9,54.91,27000.0,53.5805,53.5903,53.4831,53.4929,27000.0
2015-03-12 10:00:00,54.92,54.93,54.79,54.85,36900.0,53.5026,53.5123,53.376,53.4344,36900.0
2015-03-12 10:05:00,54.85,54.98,54.83,54.96,30900.0,53.4344,53.5611,53.4149,53.5416,30900.0
2015-03-12 10:10:00,54.96,55.01,54.94,55.01,56400.0,53.5416,53.5903,53.5221,53.5903,56400.0
2015-03-12 10:15:00,55.01,55.14,55.01,55.05,30000.0,53.5903,53.7169,53.5903,53.6293,30000.0
2015-03-12 10:20:00,55.05,55.25,55.04,55.14,15100.0,53.6293,53.8241,53.6195,53.7169,15100.0
2015-03-12 10:25:00,55.14,55.22,55.14,55.18,23200.0,53.7169,53.7949,53.7169,53.7559,23200.0
2015-03-12 10:30:00,55.2,55.21,55.11,55.15,45200.0,53.7754,53.7851,53.6877,53.7267,45200.0
2015-03-12 10:35:00,55.15,55.22,55.13,55.16,19100.0,53.7267,53.7949,53.7072,53.7364,19100.0
2015-03-12 10:40:00,55.16,55.17,55.03,55.07,8800.0,53.7364,53.7462,53.6098,53.6487,8800.0
2015-03-12 10:45:00,55.05,55.06,55.01,55.04,5300.0,53.6293,53.639,53.5903,53.6195,5300.0
2015-03-12 10:50:00,55.05,55.1,55.04,55.07,35000.0,53.6293,53.678,53.6195,53.6487,35000.0
2015-03-12 10:55:00,55.1,55.11,55.04,55.08,29800.0,53.678,53.6877,53.6195,53.6585,29800.0
2015-03-12 11:00:00,55.05,55.06,54.99,55.0,13700.0,53.6293,53.639,53.5708,53.5805,13700.0
2015-03-12 11:05:00,55.0,55.01,54.96,54.97,15900.0,53.5805,53.5903,53.5416,53.5513,15900.0
2015-03-12 11:10:00,54.98,55.15,54.97,55.14,114900.0,53.5611,53.7267,53.5513,53.7169,114900.0
2015-03-12 11:15:00,55.14,55.2,55.11,55.19,43600.0,53.7169,53.7754,53.6877,53.7656,43600.0
2015-03-12 11:20:00,55.18,55.2,55.17,55.18,29800.0,53.7559,53.7754,53.7462,53.7559,29800.0
2015-03-12 11:25:00,55.19,55.2,55.17,55.2,27900.0,53.7656,53.7754,53.7462,53.7754,27900.0
2015-03-12 11:30:00,55.19,55.2,55.17,55.19,19700.0,53.7656,53.7754,53.7462,53.7656,19700.0
2015-03-12 11:35:00,55.18,55.19,55.13,55.16,23100.0,53.7559,53.7656,53.7072,53.7364,23100.0
2015-03-12 11:40:00,55.16,55.16,55.13,55.13,11500.0,53.7364,53.7364,53.7072,53.7072,11500.0
2015-03-12 11:45:00,55.13,55.15,55.11,55.14,9700.0,53.7072,53.7267,53.6877,53.7169,9700.0
2015-03-12 11:50:00,55.14,55.15,55.05,55.05,16800.0,53.7169,53.7267,53.6293,53.6293,16800.0
2015-03-12 11:55:00,55.05,55.09,55.01,55.01,7200.0,53.6293,53.6682,53.5903,53.5903,7200.0
2015-03-12 12:00:00,55.02,55.04,54.95,54.98,9000.0,53.6,53.6195,53.5318,53.5611,9000.0
2015-03-12 12:05:00,54.99,54.99,54.86,54.88,16900.0,53.5708,53.5708,53.4442,53.4636,16900.0
2015-03-12 12:10:00,54.87,54.88,54.79,54.82,13100.0,53.4539,53.4636,53.376,53.4052,13100.0
2015-03-12 12:15:00,54.83,54.87,54.8,54.87,15300.0,53.4149,53.4539,53.3857,53.4539,15300.0
2015-03-12 12:20:00,54.88,54.91,54.87,54.9,12500.0,53.4636,53.4929,53.4539,53.4831,12500.0
2015-03-12 12:25:00,54.89,54.9,54.86,54.88,6500.0,53.4734,53.4831,53.4442,53.4636,6500.0
2015-03-12 12:30:00,54.88,54.99,54.86,54.99,14900.0,53.4636,53.5708,53.4442,53.5708,14900.0
2015-03-12 12:35:00,55.0,55.01,54.96,54.99,12700.0,53.5805,53.5903,53.5416,53.5708,12700.0
2015-03-12 12:40:00,55.0,55.0,54.95,55.0,8300.0,53.5805,53.5805,53.5318,53.5805,8300.0
2015-03-12 12:45:00,54.99,55.06,54.99,55.03,8500.0,53.5708,53.639,53.5708,53.6098,8500.0
2015-03-12 12:50:00,55.04,55.06,55.02,55.05,13600.0,53.6195,53.639,53.6,53.6293,13600.0
2015-03-12 12:55:00,55.05,55.06,54.97,54.99,15800.0,53.6293,53.639,53.5513,53.5708,15800.0
2015-03-12 13:00:00,55.0,55.01,54.97,55.0,12800.0,53.5805,53.5903,53.5513,53.5805,12800.0
2015-03-12 13:05:00,54.99,55.01,54.99,55.01,22900.0,53.5708,53.5903,53.5708,53.5903,22900.0
2015-03-12 13:10:00,55.0,55.01,54.98,55.0,9200.0,53.5805,53.5903,53.5611,53.5805,9200.0
2015-03-12 13:15:00,55.0,55.11,55.0,55.1,19700.0,53.5805,53.6877,53.5805,53.678,19700.0
2015-03-12 13:20:00,55.1,55.11,54.98,54.98,10700.0,53.678,53.6877,53.5611,53.5611,10700.0
2015-03-12 13:25:00,54.98,55.06,54.98,55.05,93800.0,53.5611,53.639,53.5611,53.6293,93800.0
2015-03-12 13:30:00,55.05,55.09,55.03,55.09,30600.0,53.6293,53.6682,53.6098,53.6682,30600.0
2015-03-12 13:35:00,55.1,55.23,55.1,55.2,11800.0,53.678,53.8046,53.678,53.7754,11800.0
2015-03-12 13:40:00,55.2,55.21,55.18,55.19,16600.0,53.7754,53.7851,53.7559,53.7656,16600.0
2015-03-12 13:45:00,55.18,55.21,55.17,55.17,14600.0,53.7559,53.7851,53.7462,53.7462,14600.0
2015-03-12 13:50:00,55.18,55.28,55.18,55.28,42200.0,53.7559,53.8533,53.7559,53.8533,42200.0
2015-03-12 13:55:00,55.27,55.42,55.27,55.33,81600.0,53.8436,53.9897,53.8436,53.902,81600.0
2015-03-12 14:00:00,55.34,55.35,55.27,55.32,20700.0,53.9118,53.9215,53.8436,53.8923,20700.0
2015-03-12 14:05:00,55.32,55.32,55.28,55.32,27900.0,53.8923,53.8923,53.8533,53.8923,27900.0
2015-03-12 14:10:00,55.32,55.32,55.26,55.3,11700.0,53.8923,53.8923,53.8338,53.8728,11700.0
2015-03-12 14:15:00,55.29,55.31,55.21,55.21,22700.0,53.8631,53.8825,53.7851,53.7851,22700.0
2015-03-12 14:20:00,55.2,55.26,55.18,55.23,98500.0,53.7754,53.8338,53.7559,53.8046,98500.0
2015-03-12 14:25:00,55.24,55.26,55.16,55.18,20800.0,53.8143,53.8338,53.7364,53.7559,20800.0
2015-03-12 14:30:00,55.18,55.19,55.15,55.16,11700.0,53.7559,53.7656,53.7267,53.7364,11700.0
2015-03-12 14:35:00,55.17,55.18,55.16,55.18,11400.0,53.7462,53.7559,53.7364,53.7559,11400.0
2015-03-12 14:40:00,55.17,55.19,55.12,55.18,14700.0,53.7462,53.7656,53.6974,53.7559,14700.0
2015-03-12 14:45:00,55.18,55.2,55.15,55.2,13200.0,53.7559,53.7754,53.7267,53.7754,13200.0
2015-03-12 14:50:00,55.19,55.21,55.12,55.12,13100.0,53.7656,53.7851,53.6974,53.6974,13100.0
2015-03-12 14:55:00,55.12,55.24,55.11,55.18,20700.0,53.6974,53.8143,53.6877,53.7559,20700.0
2015-03-12 15:00:00,55.19,55.24,55.18,55.22,23900.0,53.7656,53.8143,53.7559,53.7949,23900.0
2015-03-12 15:05:00,55.22,55.22,55.18,55.19,38500.0,53.7949,53.7949,53.7559,53.7656,38500.0
2015-03-12 15:10:00,55.18,55.21,55.18,55.18,20900.0,53.7559,53.7851,53.7559,53.7559,20900.0
2015-03-12 15:15:00,55.18,55.18,55.15,55.16,21100.0,53.7559,53.7559,53.7267,53.7364,21100.0
2015-03-12 15:20:00,55.16,55.17,55.12,55.13,36400.0,53.7364,53.7462,53.6974,53.7072,36400.0
2015-03-12 15:25:00,55.13,55.13,55.04,55.08,43600.0,53.7072,53.7072,53.6195,53.6585,43600.0
2015-03-12 15:30:00,55.08,55.12,55.07,55.08,40300.0,53.6585,53.6974,53.6487,53.6585,40300.0
2015-03-12 15:35:00,55.08,55.1,55.05,55.06,37400.0,53.6585,53.678,53.6293,53.639,37400.0
2015-03-12 15:40:00,55.07,55.09,55.05,55.08,31000.0,53.6487,53.6682,53.6293,53.6585,31000.0
2015-03-12 15:45:00,55.08,55.11,55.02,55.05,167300.0,53.6585,53.6877,53.6,53.6293,167300.0
2015-03-12 15:50:00,55.06,55.09,55.03,55.05,99300.0,53.639,53.6682,53.6098,53.6293,99300.0
2015-03-12 15:55:00,55.05,55.07,55.03,55.06,140600.0,53.6293,53.6487,53.6098,53.639,140600.0
2015-03-13 09:30:00,55.05,55.34,55.01,55.3,77600.0,53.6293,53.9118,53.5903,53.8728,77600.0
2015-03-13 09:35:00,55.34,55.83,55.3,55.69,85900.0,53.9118,54.3891,53.8728,54.2527,85900.0
2015-03-13 09:40:00,55.69,55.99,55.64,55.86,48100.0,54.2527,54.545,54.204,54.4183,48100.0
2015-03-13 09:45:00,55.84,55.89,55.7,55.85,33400.0,54.3989,54.4476,54.2625,54.4086,33400.0
2015-03-13 09:50:00,55.85,56.12,55.83,56.08,56400.0,54.4086,54.6716,54.3891,54.6327,56400.0
2015-03-13 09:55:00,56.1,56.22,56.1,56.17,35600.0,54.6522,54.7691,54.6522,54.7203,35600.0
2015-03-13 10:00:00,56.16,56.37,56.14,56.3,45100.0,54.7106,54.9152,54.6911,54.847,45100.0
2015-03-13 10:05:00,56.3,56.3,55.88,55.9,75400.0,54.847,54.847,54.4378,54.4573,75400.0
2015-03-13 10:10:00,55.9,55.93,55.79,55.92,66000.0,54.4573,54.4865,54.3502,54.4768,66000.0
2015-03-13 10:15:00,55.93,56.03,55.93,56.02,79400.0,54.4865,54.584,54.4865,54.5742,79400.0
2015-03-13 10:20:00,56.03,56.04,55.92,55.98,56000.0,54.584,54.5937,54.4768,54.5352,56000.0
2015-03-13 10:25:00,55.98,55.98,55.71,55.73,20200.0,54.5352,54.5352,54.2722,54.2917,20200.0
2015-03-13 10:30:00,55.72,55.74,55.63,55.71,35700.0,54.282,54.3014,54.1943,54.2722,35700.0
2015-03-13 10:35:00,55.71,55.75,55.67,55.71,57300.0,54.2722,54.3112,54.2332,54.2722,57300.0
2015-03-13 10:40:00,55.72,55.75,55.65,55.68,18800.0,54.282,54.3112,54.2138,54.243,18800.0
2015-03-13 10:45:00,55.68,55.69,55.63,55.66,7600.0,54.243,54.2527,54.1943,54.2235,7600.0
2015-03-13 10:50:00,55.65,55.67,55.49,55.52,26200.0,54.2138,54.2332,54.0579,54.0871,26200.0
2015-03-13 10:55:00,55.51,55.53,55.4,55.4,42600.0,54.0774,54.0969,53.9702,53.9702,42600.0
2015-03-13 11:00:00,55.41,55.48,55.34,55.42,28100.0,53.98,54.0482,53.9118,53.9897,28100.0
2015-03-13 11:05:00,55.4,55.42,55.26,55.32,18000.0,53.9702,53.9897,53.8338,53.8923,18000.0
2015-03-13 11:10:00,55.32,55.41,55.32,55.41,52100.0,53.8923,53.98,53.8923,53.98,52100.0
2015-03-13 11:15:00,55.39,55.41,55.3,55.38,24500.0,53.9605,53.98,53.8728,53.9507,24500.0
2015-03-13 11:20:00,55.38,55.4,55.34,55.38,15000.0,53.9507,53.9702,53.9118,53.9507,15000.0
2015-03-13 11:25:00,55.39,55.45,55.31,55.31,18200.0,53.9605,54.0189,53.8825,53.8825,18200.0
2015-03-13 11:30:00,55.3,55.34,55.25,55.3,17500.0,53.8728,53.9118,53.8241,53.8728,17500.0
2015-03-13 11:35:00,55.3,55.32,55.24,55.29,22200.0,53.8728,53.8923,53.8143,53.8631,22200.0
2015-03-13 11:40:00,55.3,55.33,55.27,55.31,17100.0,53.8728,53.902,53.8436,53.8825,17100.0
2015-03-13 11:45:00,55.31,55.31,55.16,55.2,22000.0,53.8825,53.8825,53.7364,53.7754,22000.0
2015-03-13 11:50:00,55.21,55.23,55.09,55.11,31600.0,53.7851,53.8046,53.6682,53.6877,31600.0
2015-03-13 11:55:00,55.1,55.19,55.06,55.19,22200.0,53.678,53.7656,53.639,53.7656,22200.0
2015-03-13 12:00:00,55.19,55.22,55.1,55.14,28300.0,53.7656,53.7949,53.678,53.7169,28300.0
2015-03-13 12:05:00,55.16,55.3,55.16,55.27,20400.0,53.7364,53.8728,53.7364,53.8436,20400.0
2015-03-13 12:10:00,55.27,55.3,55.25,55.26,19000.0,53.8436,53.8728,53.8241,53.8338,19000.0
2015-03-13 12:15:00,55.26,55.3,55.18,55.19,18700.0,53.8338,53.8728,53.7559,53.7656,18700.0
2015-03-13 12:20:00,55.19,55.27,55.19,55.24,15600.0,53.7656,53.8436,53.7656,53.8143,15600.0
2015-03-13 12:25:00,55.23,55.24,55.19,55.24,21300.0,53.8046,53.8143,53.7656,53.8143,21300.0
2015-03-13 12:30:00,55.24,55.3,55.23,55.29,11700.0,53.8143,53.8728,53.8046,53.8631,11700.0
2015-03-13 12:35:00,55.29,55.35,55.25,55.25,40100.0,53.8631,53.9215,53.8241,53.8241,40100.0
2015-03-13 12:40:00,55.28,55.37,55.27,55.37,14200.0,53.8533,53.941,53.8436,53.941,14200.0
2015-03-13 12:45:00,55.37,55.37,55.29,55.34,21900.0,53.941,53.941,53.8631,53.9118,21900.0
2015-03-13 12:50:00,55.34,55.35,55.18,55.25,21900.0,53.9118,53.9215,53.7559,53.8241,21900.0
2015-03-13 12:55:00,55.24,55.27,55.18,55.18,26000.0,53.8143,53.8436,53.7559,53.7559,26000.0
2015-03-13 13:00:00,55.19,55.21,55.07,55.17,24000.0,53.7656,53.7851,53.6487,53.7462,24000.0
2015-03-13 13:05:00,55.17,55.17,55.05,55.13,31600.0,53.7462,53.7462,53.6293,53.7072,31600.0
2015-03-13 13:10:00,55.13,55.16,55.12,55.14,32000.0,53.7072,53.7364,53.6974,53.7169,32000.0
2015-03-13 13:15:00,55.13,55.2,55.12,55.19,26300.0,53.7072,53.7754,53.6974,53.7656,26300.0
2015-03-13 13:20:00,55.18,55.21,55.12,55.21,28200.0,53.7559,53.7851,53.6974,53.7851,28200.0
2015-03-13 13:25:00,55.2,55.22,55.11,55.16,31900.0,53.7754,53.7949,53.6877,53.7364,31900.0
2015-03-13 13:30:00,55.16,55.2,55.15,55.16,25800.0,53.7364,53.7754,53.7267,53.7364,25800.0
2015-03-13 13:35:00,55.15,55.21,55.14,55.19,13800.0,53.7267,53.7851,53.7169,53.7656,13800.0
2015-03-13 13:40:00,55.2,55.21,55.16,55.18,22300.0,53.7754,53.7851,53.7364,53.7559,22300.0
2015-03-13 13:45:00,55.18,55.2,55.15,55.17,9200.0,53.7559,53.7754,53.7267,53.7462,9200.0
2015-03-13 13:50:00,55.18,55.21,55.17,55.19,26500.0,53.7559,53.7851,53.7462,53.7656,26500.0
2015-03-13 13:55:00,55.19,55.2,55.17,55.18,14700.0,53.7656,53.7754,53.7462,53.7559,14700.0
2015-03-13 14:00:00,55.18,55.2,55.15,55.18,24100.0,53.7559,53.7754,53.7267,53.7559,24100.0
2015-03-13 14:05:00,55.18,55.19,55.16,55.16,14400.0,53.7559,53.7656,53.7364,53.7364,14400.0
2015-03-13 14:10:00,55.15,55.18,55.13,55.18,19400.0,53.7267,53.7559,53.7072,53.7559,19400.0
2015-03-13 14:15:00,55.18,55.19,55.07,55.1,28300.0,53.7559,53.7656,53.6487,53.678,28300.0
2015-03-13 14:20:00,55.1,55.11,54.94,54.94,43100.0,53.678,53.6877,53.5221,53.5221,43100.0
2015-03-13 14:25:00,54.95,54.96,54.89,54.92,40700.0,53.5318,53.5416,53.4734,53.5026,40700.0
2015-03-13 14:30:00,54.91,55.06,54.91,55.06,26100.0,53.4929,53.639,53.4929,53.639,26100.0
2015-03-13 14:35:00,55.06,55.11,55.04,55.05,29600.0,53.639,53.6877,53.6195,53.6293,29600.0
2015-03-13 14:40:00,55.05,55.06,54.95,54.96,21600.0,53.6293,53.639,53.5318,53.5416,21600.0
2015-03-13 14:45:00,54.96,55.03,54.95,54.99,31200.0,53.5416,53.6098,53.5318,53.5708,31200.0
2015-03-13 14:50:00,54.99,54.99,54.92,54.93,22600.0,53.5708,53.5708,53.5026,53.5123,22600.0
2015-03-13 14:55:00,54.91,54.91,54.86,54.86,61700.0,53.4929,53.4929,53.4442,53.4442,61700.0
2015-03-13 15:00:00,54.86,54.93,54.85,54.89,37500.0,53.4442,53.5123,53.4344,53.4734,37500.0
2015-03-13 15:05:00,54.89,54.99,54.89,54.98,41400.0,53.4734,53.5708,53.4734,53.5611,41400.0
2015-03-13 15:10:00,54.99,55.07,54.99,55.07,28500.0,53.5708,53.6487,53.5708,53.6487,28500.0
2015-03-13 15:15:00,55.05,55.12,55.03,55.07,34600.0,53.6293,53.6974,53.6098,53.6487,34600.0
2015-03-13 15:20:00,55.06,55.06,54.98,55.01,40600.0,53.639,53.639,53.5611,53.5903,40600.0
2015-03-13 15:25:00,55.01,55.08,55.0,55.07,42400.0,53.5903,53.6585,53.5805,53.6487,42400.0
2015-03-13 15:30:00,55.07,55.09,54.94,54.95,85000.0,53.6487,53.6682,53.5221,53.5318,85000.0
2015-03-13 15:35:00,54.95,55.12,54.94,55.12,87100.0,53.5318,53.6974,53.5221,53.6974,87100.0
2015-03-13 15:40:00,55.11,55.23,55.11,55.19,93800.0,53.6877,53.8046,53.6877,53.7656,93800.0
2015-03-13 15:45:00,55.2,55.26,55.2,55.26,63800.0,53.7754,53.8338,53.7754,53.8338,63800.0
2015-03-13 15:50:00,55.26,55.35,55.25,55.34,105400.0,53.8338,53.9215,53.8241,53.9118,105400.0
2015-03-13 15:55:00,55.34,55.38,55.26,55.3,133500.0,53.9118,53.9507,53.8338,53.8728,133500.0
2015-03-16 09:30:00,55.62,55.79,55.51,55.65,36000.0,54.1845,54.3502,54.0774,54.2138,36000.0
2015-03-16 09:35:00,55.65,56.0,55.6,55.98,79700.0,54.2138,54.5547,54.1651,54.5352,79700.0
2015-03-16 09:40:00,56.01,56.13,55.93,56.09,50100.0,54.5645,54.6814,54.4865,54.6424,50100.0
2015-03-16 09:45:00,56.09,56.24,56.06,56.24,48900.0,54.6424,54.7885,54.6132,54.7885,48900.0
2015-03-16 09:50:00,56.25,56.35,56.18,56.19,19200.0,54.7983,54.8957,54.7301,54.7398,19200.0
2015-03-16 09:55:00,56.2,56.24,56.11,56.22,13100.0,54.7496,54.7885,54.6619,54.7691,13100.0
2015-03-16 10:00:00,56.22,56.28,56.15,56.26,23300.0,54.7691,54.8275,54.7009,54.808,23300.0
2015-03-16 10:05:00,56.24,56.24,56.11,56.15,21500.0,54.7885,54.7885,54.6619,54.7009,21500.0
2015-03-16 10:10:00,56.15,56.24,56.13,56.14,13800.0,54.7009,54.7885,54.6814,54.6911,13800.0
2015-03-16 10:15:00,56.14,56.24,56.13,56.23,21000.0,54.6911,54.7885,54.6814,54.7788,21000.0
2015-03-16 10:20:00,56.23,56.37,56.23,56.26,37300.0,54.7788,54.9152,54.7788,54.808,37300.0
2015-03-16 10:25:00,56.26,56.26,56.15,56.2,16300.0,54.808,54.808,54.7009,54.7496,16300.0
2015-03-16 10:30:00,56.2,56.36,56.2,56.34,45900.0,54.7496,54.9054,54.7496,54.886,45900.0
2015-03-16 10:35:00,56.34,56.39,56.3,56.31,16100.0,54.886,54.9347,54.847,54.8567,16100.0
2015-03-16 10:40:00,56.31,56.34,56.26,56.29,15700.0,54.8567,54.886,54.808,54.8372,15700.0
2015-03-16 10:45:00,56.3,56.32,56.21,56.26,13000.0,54.847,54.8665,54.7593,54.808,13000.0
2015-03-16 10:50:00,56.25,56.29,56.16,56.17,19100.0,54.7983,54.8372,54.7106,54.7203,19100.0
2015-03-16 10:55:00,56.18,56.21,56.16,56.16,17400.0,54.7301,54.7593,54.7106,54.7106,17400.0
2015-03-16 11:00:00,56.17,56.21,56.16,56.16,23700.0,54.7203,54.7593,54.7106,54.7106,23700.0
2015-03-16 11:05:00,56.17,56.2,56.16,56.19,12100.0,54.7203,54.7496,54.7106,54.7398,12100.0
2015-03-16 11:10:00,56.19,56.2,56.16,56.17,44500.0,54.7398,54.7496,54.7106,54.7203,44500.0
2015-03-16 11:15:00,56.17,56.2,56.17,56.17,16900.0,54.7203,54.7496,54.7203,54.7203,16900.0
2015-03-16 11:20:00,56.16,56.21,56.16,56.21,13800.0,54.7106,54.7593,54.7106,54.7593,13800.0
2015-03-16 11:25:00,56.21,56.27,56.2,56.25,13400.0,54.7593,54.8178,54.7496,54.7983,13400.0
2015-03-16 11:30:00,56.26,56.26,56.18,56.19,12500.0,54.808,54.808,54.7301,54.7398,12500.0
2015-03-16 11:35:00,56.19,56.2,56.15,56.18,16500.0,54.7398,54.7496,54.7009,54.7301,16500.0
2015-03-16 11:40:00,56.18,56.2,56.16,56.18,18500.0,54.7301,54.7496,54.7106,54.7301,18500.0
2015-03-16 11:45:00,56.18,56.2,56.16,56.2,9000.0,54.7301,54.7496,54.7106,54.7496,9000.0
2015-03-16 11:50:00,56.21,56.26,56.18,56.23,11100.0,54.7593,54.808,54.7301,54.7788,11100.0
2015-03-16 11:55:00,56.24,56.3,56.24,56.26,12700.0,54.7885,54.847,54.7885,54.808,12700.0
2015-03-16 12:00:00,56.26,56.28,56.21,56.25,16100.0,54.808,54.8275,54.7593,54.7983,16100.0
2015-03-16 12:05:00,56.25,56.25,56.17,56.2,9800.0,54.7983,54.7983,54.7203,54.7496,9800.0
2015-03-16 12:10:00,56.2,56.29,56.19,56.23,28000.0,54.7496,54.8372,54.7398,54.7788,28000.0
2015-03-16 12:15:00,56.23,56.28,56.22,56.25,10400.0,54.7788,54.8275,54.7691,54.7983,10400.0
2015-03-16 12:20:00,56.25,56.31,56.24,56.28,20600.0,54.7983,54.8567,54.7885,54.8275,20600.0
2015-03-16 12:25:00,56.27,56.37,56.26,56.37,32700.0,54.8178,54.9152,54.808,54.9152,32700.0
2015-03-16 12:30:00,56.37,56.43,56.37,56.4,17600.0,54.9152,54.9736,54.9152,54.9444,17600.0
2015-03-16 12:35:00,56.4,56.42,56.36,56.41,7900.0,54.9444,54.9639,54.9054,54.9542,7900.0
2015-03-16 12:40:00,56.42,56.46,56.35,56.36,24700.0,54.9639,55.0029,54.8957,54.9054,24700.0
2015-03-16 12:45:00,56.36,56.39,56.25,56.27,18200.0,54.9054,54.9347,54.7983,54.8178,18200.0
2015-03-16 12:50:00,56.28,56.35,56.28,56.31,24200.0,54.8275,54.8957,54.8275,54.8567,24200.0
2015-03-16 12:55:00,56.3,56.35,56.28,56.35,11100.0,54.847,54.8957,54.8275,54.8957,11100.0
2015-03-16 13:00:00,56.34,56.35,56.28,56.31,18700.0,54.886,54.8957,54.8275,54.8567,18700.0
2015-03-16 13:05:00,56.3,56.33,56.28,56.31,16600.0,54.847,54.8762,54.8275,54.8567,16600.0
2015-03-16 13:10:00,56.31,56.31,56.26,56.28,17100.0,54.8567,54.8567,54.808,54.8275,17100.0
2015-03-16 13:15:00,56.3,56.3,56.24,56.25,11400.0,54.847,54.847,54.7885,54.7983,11400.0
2015-03-16 13:20:00,56.25,56.31,56.23,56.23,168300.0,54.7983,54.8567,54.7788,54.7788,168300.0
2015-03-16 13:25:00,56.25,56.25,56.22,56.24,63800.0,54.7983,54.7983,54.7691,54.7885,63800.0
2015-03-16 13:30:00,56.23,56.25,56.22,56.22,8900.0,54.7788,54.7983,54.7691,54.7691,8900.0
2015-03-16 13:35:00,56.23,56.25,56.19,56.24,12300.0,54.7788,54.7983,54.7398,54.7885,12300.0
2015-03-16 13:40:00,56.23,56.27,56.22,56.23,16600.0,54.7788,54.8178,54.7691,54.7788,16600.0
2015-03-16 13:45:00,56.23,56.25,56.22,56.23,8000.0,54.7788,54.7983,54.7691,54.7788,8000.0
2015-03-16 13:50:00,56.23,56.26,56.21,56.22,12900.0,54.7788,54.808,54.7593,54.7691,12900.0
2015-03-16 13:55:00,56.23,56.26,56.2,56.24,13800.0,54.7788,54.808,54.7496,54.7885,13800.0
2015-03-16 14:00:00,56.25,56.28,56.18,56.21,14300.0,54.7983,54.8275,54.7301,54.7593,14300.0
2015-03-16 14:05:00,56.21,56.27,56.19,56.22,21300.0,54.7593,54.8178,54.7398,54.7691,21300.0
2015-03-16 14:10:00,56.21,56.22,56.13,56.19,17100.0,54.7593,54.7691,54.6814,54.7398,17100.0
2015-03-16 14:15:00,56.18,56.22,56.17,56.19,15700.0,54.7301,54.7691,54.7203,54.7398,15700.0
2015-03-16 14:20:00,56.2,56.21,56.14,56.15,20500.0,54.7496,54.7593,54.6911,54.7009,20500.0
2015-03-16 14:25:00,56.16,56.21,56.14,56.16,23000.0,54.7106,54.7593,54.6911,54.7106,23000.0
2015-03-16 14:30:00,56.17,56.18,56.14,56.16,14700.0,54.7203,54.7301,54.6911,54.7106,14700.0
2015-03-16 14:35:00,56.17,56.18,56.11,56.12,8700.0,54.7203,54.7301,54.6619,54.6716,8700.0
2015-03-16 14:40:00,56.11,56.18,56.04,56.18,23100.0,54.6619,54.7301,54.5937,54.7301,23100.0
2015-03-16 14:45:00,56.18,56.19,56.11,56.11,10200.0,54.7301,54.7398,54.6619,54.6619,10200.0
2015-03-16 14:50:00,56.11,56.12,55.97,56.0,28100.0,54.6619,54.6716,54.5255,54.5547,28100.0
2015-03-16 14:55:00,56.0,56.0,55.96,55.99,22400.0,54.5547,54.5547,54.5158,54.545,22400.0
2015-03-16 15:00:00,55.99,56.07,55.99,56.06,27700.0,54.545,54.6229,54.545,54.6132,27700.0
2015-03-16 15:05:00,56.07,56.08,55.97,56.02,23000.0,54.6229,54.6327,54.5255,54.5742,23000.0
2015-03-16 15:10:00,56.01,56.02,55.88,55.9,51200.0,54.5645,54.5742,54.4378,54.4573,51200.0
2015-03-16 15:15:00,55.88,55.91,55.85,55.9,32600.0,54.4378,54.4671,54.4086,54.4573,32600.0
2015-03-16 15:20:00,55.9,55.94,55.89,55.92,38600.0,54.4573,54.4963,54.4476,54.4768,38600.0
2015-03-16 15:25:00,55.92,55.96,55.9,55.95,35400.0,54.4768,54.5158,54.4573,54.506,35400.0
2015-03-16 15:30:00,55.95,55.98,55.91,55.94,46900.0,54.506,54.5352,54.4671,54.4963,46900.0
2015-03-16 15:35:00,55.94,55.97,55.91,55.93,66800.0,54.4963,54.5255,54.4671,54.4865,66800.0
2015-03-16 15:40:00,55.93,55.93,55.77,55.77,128100.0,54.4865,54.4865,54.3307,54.3307,128100.0
2015-03-16 15:45:00,55.78,55.83,55.78,55.79,101500.0,54.3404,54.3891,54.3404,54.3502,101500.0
2015-03-16 15:50:00,55.79,55.87,55.78,55.8,161700.0,54.3502,54.4281,54.3404,54.3599,161700.0
2015-03-16 15:55:00,55.8,55.85,55.77,55.82,167300.0,54.3599,54.4086,54.3307,54.3794,167300.0
2015-03-17 09:30:00,55.26,55.41,54.57,54.63,174600.0,53.8338,53.98,53.1616,53.2201,174600.0
2015-03-17 09:35:00,54.63,54.68,54.22,54.27,278600.0,53.2201,53.2688,52.8207,52.8694,278600.0
2015-03-17 09:40:00,54.27,54.5,54.16,54.4,128200.0,52.8694,53.0934,52.7622,52.996,128200.0
2015-03-17 09:45:00,54.38,54.5,54.35,54.4,158200.0,52.9765,53.0934,52.9473,52.996,158200.0
2015-03-17 09:50:00,54.39,54.67,54.39,54.59,71600.0,52.9863,53.2591,52.9863,53.1811,71600.0
2015-03-17 09:55:00,54.61,54.72,54.56,54.61,159300.0,53.2006,53.3078,53.1519,53.2006,159300.0
2015-03-17 10:00:00,54.64,54.75,54.59,54.67,44200.0,53.2298,53.337,53.1811,53.2591,44200.0
2015-03-17 10:05:00,54.66,54.86,54.62,54.62,75200.0,53.2493,53.4442,53.2103,53.2103,75200.0
2015-03-17 10:10:00,54.62,54.64,54.47,54.53,58100.0,53.2103,53.2298,53.0642,53.1227,58100.0
2015-03-17 10:15:00,54.53,54.63,54.48,54.52,60000.0,53.1227,53.2201,53.074,53.1129,60000.0
2015-03-17 10:20:00,54.55,54.69,54.51,54.61,21600.0,53.1422,53.2785,53.1032,53.2006,21600.0
2015-03-17 10:25:00,54.6,54.61,54.4,54.46,72200.0,53.1909,53.2006,52.996,53.0545,72200.0
2015-03-17 10:30:00,54.46,54.66,54.45,54.59,74300.0,53.0545,53.2493,53.0447,53.1811,74300.0
2015-03-17 10:35:00,54.61,54.65,54.45,54.52,134600.0,53.2006,53.2396,53.0447,53.1129,134600.0
2015-03-17 10:40:00,54.53,54.61,54.49,54.6,82200.0,53.1227,53.2006,53.0837,53.1909,82200.0
2015-03-17 10:45:00,54.61,54.63,54.56,54.61,27100.0,53.2006,53.2201,53.1519,53.2006,27100.0
2015-03-17 10:50:00,54.61,54.61,54.53,54.56,26500.0,53.2006,53.2006,53.1227,53.1519,26500.0
2015-03-17 10:55:00,54.56,54.58,54.48,54.5,54800.0,53.1519,53.1714,53.074,53.0934,54800.0
2015-03-17 11:00:00,54.5,54.51,54.41,54.44,25900.0,53.0934,53.1032,53.0058,53.035,25900.0
2015-03-17 11:05:00,54.43,54.46,54.41,54.45,22900.0,53.0253,53.0545,53.0058,53.0447,22900.0
2015-03-17 11:10:00,54.44,54.44,54.37,54.4,29900.0,53.035,53.035,52.9668,52.996,29900.0
2015-03-17 11:15:00,54.4,54.4,54.22,54.22,34100.0,52.996,52.996,52.8207,52.8207,34100.0
2015-03-17 11:20:00,54.24,54.38,54.2,54.34,26000.0,52.8402,52.9765,52.8012,52.9376,26000.0
2015-03-17 11:25:00,54.33,54.36,54.25,54.36,35900.0,52.9278,52.9571,52.8499,52.9571,35900.0
2015-03-17 11:30:00,54.36,54.37,54.3,54.37,26100.0,52.9571,52.9668,52.8986,52.9668,26100.0
2015-03-17 11:35:00,54.37,54.39,54.28,54.28,28100.0,52.9668,52.9863,52.8791,52.8791,28100.0
2015-03-17 11:40:00,54.27,54.29,54.24,54.25,23000.0,52.8694,52.8889,52.8402,52.8499,23000.0
2015-03-17 11:45:00,54.23,54.23,54.15,54.15,21700.0,52.8304,52.8304,52.7525,52.7525,21700.0
2015-03-17 11:50:00,54.15,54.15,54.03,54.05,79000.0,52.7525,52.7525,52.6356,52.6551,79000.0
2015-03-17 11:55:00,54.05,54.3,54.05,54.21,118200.0,52.6551,52.8986,52.6551,52.8109,118200.0
2015-03-17 12:00:00,54.21,54.29,54.19,54.29,28500.0,52.8109,52.8889,52.7914,52.8889,28500.0
2015-03-17 12:05:00,54.29,54.31,54.26,54.27,25200.0,52.8889,52.9083,52.8596,52.8694,25200.0
2015-03-17 12:10:00,54.28,54.31,54.25,54.29,20400.0,52.8791,52.9083,52.8499,52.8889,20400.0
2015-03-17 12:15:00,54.29,54.31,54.23,54.27,27200.0,52.8889,52.9083,52.8304,52.8694,27200.0
2015-03-17 12:20:00,54.29,54.36,54.25,54.29,43400.0,52.8889,52.9571,52.8499,52.8889,43400.0
2015-03-17 12:25:00,54.28,54.3,54.25,54.27,79600.0,52.8791,52.8986,52.8499,52.8694,79600.0
2015-03-17 12:30:00,54.26,54.31,54.25,54.29,19800.0,52.8596,52.9083,52.8499,52.8889,19800.0
2015-03-17 12:35:00,54.29,54.37,54.28,54.3,47400.0,52.8889,52.9668,52.8791,52.8986,47400.0
2015-03-17 12:40:00,54.3,54.38,54.28,54.35,43600.0,52.8986,52.9765,52.8791,52.9473,43600.0
2015-03-17 12:45:00,54.36,54.42,54.35,54.38,19700.0,52.9571,53.0155,52.9473,52.9765,19700.0
2015-03-17 12:50:00,54.38,54.39,54.34,54.34,11900.0,52.9765,52.9863,52.9376,52.9376,11900.0
2015-03-17 12:55:00,54.35,54.37,54.3,54.36,25600.0,52.9473,52.9668,52.8986,52.9571,25600.0
2015-03-17 13:00:00,54.36,54.37,54.31,54.36,15500.0,52.9571,52.9668,52.9083,52.9571,15500.0
2015-03-17 13:05:00,54.35,54.37,54.33,54.36,21000.0,52.9473,52.9668,52.9278,52.9571,21000.0
2015-03-17 13:10:00,54.35,54.37,54.33,54.34,21200.0,52.9473,52.9668,52.9278,52.9376,21200.0
2015-03-17 13:15:00,54.34,54.36,54.28,54.28,91000.0,52.9376,52.9571,52.8791,52.8791,91000.0
2015-03-17 13:20:00,54.28,54.29,54.24,54.27,23200.0,52.8791,52.8889,52.8402,52.8694,23200.0
2015-03-17 13:25:00,54.27,54.32,54.24,54.32,20300.0,52.8694,52.9181,52.8402,52.9181,20300.0
2015-03-17 13:30:00,54.32,54.36,54.3,54.3,30400.0,52.9181,52.9571,52.8986,52.8986,30400.0
2015-03-17 13:35:00,54.29,54.31,54.26,54.28,18800.0,52.8889,52.9083,52.8596,52.8791,18800.0
2015-03-17 13:40:00,54.29,54.31,54.25,54.25,25300.0,52.8889,52.9083,52.8499,52.8499,25300.0
2015-03-17 13:45:00,54.25,54.34,54.19,54.33,27900.0,52.8499,52.9376,52.7914,52.9278,27900.0
2015-03-17 13:50:00,54.32,54.35,54.32,54.32,18900.0,52.9181,52.9473,52.9181,52.9181,18900.0
2015-03-17 13:55:00,54.32,54.36,54.32,54.33,22400.0,52.9181,52.9571,52.9181,52.9278,22400.0
2015-03-17 14:00:00,54.34,54.35,54.32,54.32,11400.0,52.9376,52.9473,52.9181,52.9181,11400.0
2015-03-17 14:05:00,54.32,54.35,54.32,54.35,18100.0,52.9181,52.9473,52.9181,52.9473,18100.0
2015-03-17 14:10:00,54.35,54.35,54.26,54.27,41400.0,52.9473,52.9473,52.8596,52.8694,41400.0
2015-03-17 14:15:00,54.27,54.34,54.27,54.31,23600.0,52.8694,52.9376,52.8694,52.9083,23600.0
2015-03-17 14:20:00,54.31,54.34,54.3,54.31,25300.0,52.9083,52.9376,52.8986,52.9083,25300.0
2015-03-17 14:25:00,54.31,54.31,54.21,54.25,137100.0,52.9083,52.9083,52.8109,52.8499,137100.0
2015-03-17 14:30:00,54.26,54.35,54.26,54.3,34000.0,52.8596,52.9473,52.8596,52.8986,34000.0
2015-03-17 14:35:00,54.29,54.36,54.29,54.35,30700.0,52.8889,52.9571,52.8889,52.9473,30700.0
2015-03-17 14:40:00,54.34,54.34,54.32,54.34,18500.0,52.9376,52.9376,52.9181,52.9376,18500.0
2015-03-17 14:45:00,54.33,54.35,54.33,54.33,14100.0,52.9278,52.9473,52.9278,52.9278,14100.0
2015-03-17 14:50:00,54.33,54.35,54.3,54.34,28200.0,52.9278,52.9473,52.8986,52.9376,28200.0
2015-03-17 14:55:00,54.34,54.36,54.28,54.3,35700.0,52.9376,52.9571,52.8791,52.8986,35700.0
2015-03-17 15:00:00,54.31,54.33,54.28,54.29,24000.0,52.9083,52.9278,52.8791,52.8889,24000.0
2015-03-17 15:05:00,54.29,54.29,54.21,54.25,34800.0,52.8889,52.8889,52.8109,52.8499,34800.0
2015-03-17 15:10:00,54.25,54.29,54.2,54.23,33100.0,52.8499,52.8889,52.8012,52.8304,33100.0
2015-03-17 15:15:00,54.23,54.23,54.13,54.13,48600.0,52.8304,52.8304,52.733,52.733,48600.0
2015-03-17 15:20:00,54.13,54.21,54.13,54.17,49700.0,52.733,52.8109,52.733,52.772,49700.0
2015-03-17 15:25:00,54.17,54.24,54.17,54.21,31300.0,52.772,52.8402,52.772,52.8109,31300.0
2015-03-17 15:30:00,54.21,54.28,54.1,54.27,118300.0,52.8109,52.8791,52.7038,52.8694,118300.0
2015-03-17 15:35:00,54.28,54.4,54.28,54.35,109900.0,52.8791,52.996,52.8791,52.9473,109900.0
2015-03-17 15:40:00,54.35,54.38,54.32,54.33,119800.0,52.9473,52.9765,52.9181,52.9278,119800.0
2015-03-17 15:45:00,54.32,54.36,54.28,54.34,39500.0,52.9181,52.9571,52.8791,52.9376,39500.0
2015-03-17 15:50:00,54.34,54.35,54.28,54.29,69800.0,52.9376,52.9473,52.8791,52.8889,69800.0
2015-03-17 15:55:00,54.29,54.29,54.15,54.18,121800.0,52.8889,52.8889,52.7525,52.7817,121800.0
2015-03-18 09:30:00,54.23,54.53,54.02,54.41,85900.0,52.8304,53.1227,52.6258,53.0058,85900.0
2015-03-18 09:35:00,54.43,54.55,54.23,54.55,216100.0,53.0253,53.1422,52.8304,53.1422,216100.0
2015-03-18 09:40:00,54.53,54.55,54.36,54.45,63800.0,53.1227,53.1422,52.9571,53.0447,63800.0
2015-03-18 09:45:00,54.44,54.51,54.43,54.5,138700.0,53.035,53.1032,53.0253,53.0934,138700.0
2015-03-18 09:50:00,54.5,54.67,54.49,54.55,73000.0,53.0934,53.2591,53.0837,53.1422,73000.0
2015-03-18 09:55:00,54.58,54.63,54.51,54.54,39100.0,53.1714,53.2201,53.1032,53.1324,39100.0
2015-03-18 10:00:00,54.54,54.57,54.43,54.45,105400.0,53.1324,53.1616,53.0253,53.0447,105400.0
2015-03-18 10:05:00,54.45,54.5,54.43,54.48,176200.0,53.0447,53.0934,53.0253,53.074,176200.0
2015-03-18 10:10:00,54.48,54.52,54.39,54.41,81000.0,53.074,53.1129,52.9863,53.0058,81000.0
2015-03-18 10:15:00,54.39,54.5,54.36,54.48,53500.0,52.9863,53.0934,52.9571,53.074,53500.0
2015-03-18 10:20:00,54.48,54.51,54.44,54.5,64300.0,53.074,53.1032,53.035,53.0934,64300.0
2015-03-18 10:25:00,54.49,54.58,54.48,54.5,416900.0,53.0837,53.1714,53.074,53.0934,416900.0
2015-03-18 10:30:00,54.5,54.55,54.47,54.5,40500.0,53.0934,53.1422,53.0642,53.0934,40500.0
2015-03-18 10:35:00,54.5,54.58,54.48,54.52,58700.0,53.0934,53.1714,53.074,53.1129,58700.0
2015-03-18 10:40:00,54.52,54.55,54.42,54.55,127700.0,53.1129,53.1422,53.0155,53.1422,127700.0
2015-03-18 10:45:00,54.55,54.56,54.52,54.54,56200.0,53.1422,53.1519,53.1129,53.1324,56200.0
2015-03-18 10:50:00,54.54,54.6,54.51,54.6,42100.0,53.1324,53.1909,53.1032,53.1909,42100.0
2015-03-18 10:55:00,54.6,54.71,54.57,54.66,46000.0,53.1909,53.298,53.1616,53.2493,46000.0
2015-03-18 11:00:00,54.67,54.74,54.63,54.68,36800.0,53.2591,53.3273,53.2201,53.2688,36800.0
2015-03-18 11:05:00,54.68,54.71,54.62,54.68,32800.0,53.2688,53.298,53.2103,53.2688,32800.0
2015-03-18 11:10:00,54.68,54.71,54.64,54.66,42600.0,53.2688,53.298,53.2298,53.2493,42600.0
2015-03-18 11:15:00,54.66,54.75,54.62,54.74,37400.0,53.2493,53.337,53.2103,53.3273,37400.0
2015-03-18 11:20:00,54.74,54.75,54.52,54.53,58000.0,53.3273,53.337,53.1129,53.1227,58000.0
2015-03-18 11:25:00,54.54,54.67,54.5,54.5,31700.0,53.1324,53.2591,53.0934,53.0934,31700.0
2015-03-18 11:30:00,54.51,54.69,54.51,54.64,26000.0,53.1032,53.2785,53.1032,53.2298,26000.0
2015-03-18 11:35:00,54.63,54.68,54.51,54.6,34900.0,53.2201,53.2688,53.1032,53.1909,34900.0
2015-03-18 11:40:00,54.59,54.65,54.56,54.57,38000.0,53.1811,53.2396,53.1519,53.1616,38000.0
2015-03-18 11:45:00,54.57,54.58,54.49,54.53,16800.0,53.1616,53.1714,53.0837,53.1227,16800.0
2015-03-18 11:50:00,54.53,54.55,54.49,54.55,16200.0,53.1227,53.1422,53.0837,53.1422,16200.0
2015-03-18 11:55:00,54.55,54.61,54.55,54.58,31800.0,53.1422,53.2006,53.1422,53.1714,31800.0
2015-03-18 12:00:00,54.58,54.62,54.5,54.62,25700.0,53.1714,53.2103,53.0934,53.2103,25700.0
2015-03-18 12:05:00,54.62,54.62,54.51,54.54,56300.0,53.2103,53.2103,53.1032,53.1324,56300.0
2015-03-18 12:10:00,54.54,54.55,54.5,54.53,36400.0,53.1324,53.1422,53.0934,53.1227,36400.0
2015-03-18 12:15:00,54.54,54.55,54.51,54.54,32100.0,53.1324,53.1422,53.1032,53.1324,32100.0
2015-03-18 12:20:00,54.53,54.55,54.5,54.53,38100.0,53.1227,53.1422,53.0934,53.1227,38100.0
2015-03-18 12:25:00,54.53,54.6,54.5,54.59,70500.0,53.1227,53.1909,53.0934,53.1811,70500.0
2015-03-18 12:30:00,54.59,54.65,54.54,54.65,34600.0,53.1811,53.2396,53.1324,53.2396,34600.0
2015-03-18 12:35:00,54.65,54.7,54.59,54.7,89700.0,53.2396,53.2883,53.1811,53.2883,89700.0
2015-03-18 12:40:00,54.7,54.71,54.63,54.66,38200.0,53.2883,53.298,53.2201,53.2493,38200.0
2015-03-18 12:45:00,54.66,54.74,54.64,54.65,153000.0,53.2493,53.3273,53.2298,53.2396,153000.0
2015-03-18 12:50:00,54.66,54.7,54.66,54.69,33600.0,53.2493,53.2883,53.2493,53.2785,33600.0
2015-03-18 12:55:00,54.69,54.7,54.65,54.68,35900.0,53.2785,53.2883,53.2396,53.2688,35900.0
2015-03-18 13:00:00,54.68,54.69,54.66,54.68,39000.0,53.2688,53.2785,53.2493,53.2688,39000.0
2015-03-18 13:05:00,54.68,54.7,54.62,54.62,109700.0,53.2688,53.2883,53.2103,53.2103,109700.0
2015-03-18 13:10:00,54.6,54.65,54.59,54.59,24300.0,53.1909,53.2396,53.1811,53.1811,24300.0
2015-03-18 13:15:00,54.6,54.63,54.59,54.59,19500.0,53.1909,53.2201,53.1811,53.1811,19500.0
2015-03-18 13:20:00,54.6,54.63,54.57,54.63,13800.0,53.1909,53.2201,53.1616,53.2201,13800.0
2015-03-18 13:25:00,54.64,54.65,54.59,54.59,19500.0,53.2298,53.2396,53.1811,53.1811,19500.0
2015-03-18 13:30:00,54.6,54.68,54.59,54.67,120100.0,53.1909,53.2688,53.1811,53.2591,120100.0
2015-03-18 13:35:00,54.67,54.68,54.47,54.51,26000.0,53.2591,53.2688,53.0642,53.1032,26000.0
2015-03-18 13:40:00,54.52,54.56,54.47,54.56,20100.0,53.1129,53.1519,53.0642,53.1519,20100.0
2015-03-18 13:45:00,54.55,54.59,54.53,54.59,19700.0,53.1422,53.1811,53.1227,53.1811,19700.0
2015-03-18 13:50:00,54.59,54.76,54.59,54.75,113100.0,53.1811,53.3467,53.1811,53.337,113100.0
2015-03-18 13:55:00,54.75,54.87,54.57,54.58,61400.0,53.337,53.4539,53.1616,53.1714,61400.0
2015-03-18 14:00:00,54.6,55.19,54.59,55.03,226300.0,53.1909,53.7656,53.1811,53.6098,226300.0
2015-03-18 14:05:00,55.03,55.12,54.97,55.0,128400.0,53.6098,53.6974,53.5513,53.5805,128400.0
2015-03-18 14:10:00,54.99,55.07,54.91,54.92,107400.0,53.5708,53.6487,53.4929,53.5026,107400.0
2015-03-18 14:15:00,54.94,55.13,54.91,55.1,125900.0,53.5221,53.7072,53.4929,53.678,125900.0
2015-03-18 14:20:00,55.09,55.09,54.97,55.01,39400.0,53.6682,53.6682,53.5513,53.5903,39400.0
2015-03-18 14:25:00,55.02,55.06,54.95,54.99,125100.0,53.6,53.639,53.5318,53.5708,125100.0
2015-03-18 14:30:00,55.02,55.29,55.01,55.23,37800.0,53.6,53.8631,53.5903,53.8046,37800.0
2015-03-18 14:35:00,55.25,55.37,55.24,55.36,28600.0,53.8241,53.941,53.8143,53.9312,28600.0
2015-03-18 14:40:00,55.37,55.48,55.35,55.36,169900.0,53.941,54.0482,53.9215,53.9312,169900.0
2015-03-18 14:45:00,55.36,55.4,55.28,55.31,48400.0,53.9312,53.9702,53.8533,53.8825,48400.0
2015-03-18 14:50:00,55.31,55.43,55.22,55.35,158800.0,53.8825,53.9994,53.7949,53.9215,158800.0
2015-03-18 14:55:00,55.35,55.54,55.34,55.54,66000.0,53.9215,54.1066,53.9118,54.1066,66000.0
2015-03-18 15:00:00,55.54,55.71,55.46,55.69,42500.0,54.1066,54.2722,54.0287,54.2527,42500.0
2015-03-18 15:05:00,55.68,55.72,55.59,55.7,28000.0,54.243,54.282,54.1553,54.2625,28000.0
2015-03-18 15:10:00,55.7,55.79,55.66,55.71,51100.0,54.2625,54.3502,54.2235,54.2722,51100.0
2015-03-18 15:15:00,55.7,55.78,55.66,55.68,53100.0,54.2625,54.3404,54.2235,54.243,53100.0
2015-03-18 15:20:00,55.67,55.79,55.58,55.63,101000.0,54.2332,54.3502,54.1456,54.1943,101000.0
2015-03-18 15:25:00,55.63,55.71,55.62,55.68,110300.0,54.1943,54.2722,54.1845,54.243,110300.0
2015-03-18 15:30:00,55.67,55.78,55.66,55.66,109100.0,54.2332,54.3404,54.2235,54.2235,109100.0
2015-03-18 15:35:00,55.67,55.72,55.65,55.68,78100.0,54.2332,54.282,54.2138,54.243,78100.0
2015-03-18 15:40:00,55.67,55.7,55.66,55.68,67200.0,54.2332,54.2625,54.2235,54.243,67200.0
2015-03-18 15:45:00,55.67,55.69,55.65,55.65,76600.0,54.2332,54.2527,54.2138,54.2138,76600.0
2015-03-18 15:50:00,55.66,55.68,55.6,55.61,168600.0,54.2235,54.243,54.1651,54.1748,168600.0
2015-03-18 15:55:00,55.61,55.64,55.56,55.63,171400.0,54.1748,54.204,54.1261,54.1943,171400.0
2015-03-19 09:30:00,55.6,55.92,55.38,55.92,48700.0,54.1651,54.4768,53.9507,54.4768,48700.0
2015-03-19 09:35:00,55.97,56.11,55.82,56.11,48800.0,54.5255,54.6619,54.3794,54.6619,48800.0
2015-03-19 09:40:00,56.06,56.27,56.01,56.23,27400.0,54.6132,54.8178,54.5645,54.7788,27400.0
2015-03-19 09:45:00,56.22,56.26,55.91,55.97,38900.0,54.7691,54.808,54.4671,54.5255,38900.0
2015-03-19 09:50:00,55.95,56.09,55.9,56.06,33800.0,54.506,54.6424,54.4573,54.6132,33800.0
2015-03-19 09:55:00,56.04,56.31,56.04,56.27,37300.0,54.5937,54.8567,54.5937,54.8178,37300.0
2015-03-19 10:00:00,56.26,56.27,56.14,56.22,32100.0,54.808,54.8178,54.6911,54.7691,32100.0
2015-03-19 10:05:00,56.22,56.26,56.13,56.14,13700.0,54.7691,54.808,54.6814,54.6911,13700.0
2015-03-19 10:10:00,56.13,56.3,56.1,56.29,23300.0,54.6814,54.847,54.6522,54.8372,23300.0
2015-03-19 10:15:00,56.3,56.35,56.24,56.28,22600.0,54.847,54.8957,54.7885,54.8275,22600.0
2015-03-19 10:20:00,56.28,56.32,56.23,56.24,36300.0,54.8275,54.8665,54.7788,54.7885,36300.0
2015-03-19 10:25:00,56.26,56.28,56.15,56.15,26400.0,54.808,54.8275,54.7009,54.7009,26400.0
2015-03-19 10:30:00,56.15,56.17,56.12,56.17,12500.0,54.7009,54.7203,54.6716,54.7203,12500.0
2015-03-19 10:35:00,56.18,56.24,56.15,56.19,13400.0,54.7301,54.7885,54.7009,54.7398,13400.0
2015-03-19 10:40:00,56.19,56.2,56.16,56.18,16100.0,54.7398,54.7496,54.7106,54.7301,16100.0
2015-03-19 10:45:00,56.16,56.17,56.09,56.15,30400.0,54.7106,54.7203,54.6424,54.7009,30400.0
2015-03-19 10:50:00,56.14,56.25,56.11,56.24,45500.0,54.6911,54.7983,54.6619,54.7885,45500.0
2015-03-19 10:55:00,56.24,56.24,56.05,56.09,20700.0,54.7885,54.7885,54.6034,54.6424,20700.0
2015-03-19 11:00:00,56.09,56.09,56.0,56.02,12400.0,54.6424,54.6424,54.5547,54.5742,12400.0
2015-03-19 11:05:00,56.01,56.12,56.01,56.11,34000.0,54.5645,54.6716,54.5645,54.6619,34000.0
2015-03-19 11:10:00,56.11,56.14,56.09,56.13,19400.0,54.6619,54.6911,54.6424,54.6814,19400.0
2015-03-19 11:15:00,56.14,56.28,56.14,56.25,19600.0,54.6911,54.8275,54.6911,54.7983,19600.0
2015-03-19 11:20:00,56.26,56.29,56.22,56.25,22400.0,54.808,54.8372,54.7691,54.7983,22400.0
2015-03-19 11:25:00,56.25,56.29,56.21,56.21,17800.0,54.7983,54.8372,54.7593,54.7593,17800.0
2015-03-19 11:30:00,56.2,56.2,56.03,56.07,10300.0,54.7496,54.7496,54.584,54.6229,10300.0
2015-03-19 11:35:00,56.07,56.08,56.03,56.06,12100.0,54.6229,54.6327,54.584,54.6132,12100.0
2015-03-19 11:40:00,56.08,56.08,56.01,56.05,39800.0,54.6327,54.6327,54.5645,54.6034,39800.0
2015-03-19 11:45:00,56.03,56.11,56.03,56.04,21100.0,54.584,54.6619,54.584,54.5937,21100.0
2015-03-19 11:50:00,56.04,56.14,56.03,56.13,13000.0,54.5937,54.6911,54.584,54.6814,13000.0
2015-03-19 11:55:00,56.14,56.17,56.11,56.17,11000.0,54.6911,54.7203,54.6619,54.7203,11000.0
2015-03-19 12:00:00,56.15,56.16,56.08,56.15,15800.0,54.7009,54.7106,54.6327,54.7009,15800.0
2015-03-19 12:05:00,56.15,56.15,56.06,56.06,15300.0,54.7009,54.7009,54.6132,54.6132,15300.0
2015-03-19 12:10:00,56.05,56.05,56.01,56.05,11500.0,54.6034,54.6034,54.5645,54.6034,11500.0
2015-03-19 12:15:00,56.05,56.11,56.0,56.01,13700.0,54.6034,54.6619,54.5547,54.5645,13700.0
2015-03-19 12:20:00,56.01,56.02,56.0,56.0,50400.0,54.5645,54.5742,54.5547,54.5547,50400.0
2015-03-19 12:25:00,56.0,56.04,56.0,56.04,39000.0,54.5547,54.5937,54.5547,54.5937,39000.0
2015-03-19 12:30:00,56.05,56.05,56.0,56.02,18900.0,54.6034,54.6034,54.5547,54.5742,18900.0
2015-03-19 12:35:00,56.01,56.03,55.94,55.98,38900.0,54.5645,54.584,54.4963,54.5352,38900.0
2015-03-19 12:40:00,55.98,56.04,55.98,56.04,17300.0,54.5352,54.5937,54.5352,54.5937,17300.0
2015-03-19 12:45:00,56.03,56.05,55.99,56.05,18700.0,54.584,54.6034,54.545,54.6034,18700.0
2015-03-19 12:50:00,56.05,56.05,55.93,56.01,10400.0,54.6034,54.6034,54.4865,54.5645,10400.0
2015-03-19 12:55:00,56.0,56.02,55.96,55.98,11100.0,54.5547,54.5742,54.5158,54.5352,11100.0
2015-03-19 13:00:00,55.98,56.05,55.97,56.05,15400.0,54.5352,54.6034,54.5255,54.6034,15400.0
2015-03-19 13:05:00,56.04,56.09,56.04,56.08,12800.0,54.5937,54.6424,54.5937,54.6327,12800.0
2015-03-19 13:10:00,56.08,56.1,55.97,55.97,20100.0,54.6327,54.6522,54.5255,54.5255,20100.0
2015-03-19 13:15:00,55.97,56.07,55.97,56.03,13900.0,54.5255,54.6229,54.5255,54.584,13900.0
2015-03-19 13:20:00,56.04,56.08,56.0,56.0,6900.0,54.5937,54.6327,54.5547,54.5547,6900.0
2015-03-19 13:25:00,56.0,56.08,56.0,56.03,10400.0,54.5547,54.6327,54.5547,54.584,10400.0
2015-03-19 13:30:00,56.03,56.03,55.97,56.02,27900.0,54.584,54.584,54.5255,54.5742,27900.0
2015-03-19 13:35:00,56.02,56.04,55.92,55.92,11800.0,54.5742,54.5937,54.4768,54.4768,11800.0
2015-03-19 13:40:00,55.92,55.96,55.91,55.94,14500.0,54.4768,54.5158,54.4671,54.4963,14500.0
2015-03-19 13:45:00,55.94,56.03,55.88,56.03,16700.0,54.4963,54.584,54.4378,54.584,16700.0
2015-03-19 13:50:00,56.03,56.1,56.03,56.05,31600.0,54.584,54.6522,54.584,54.6034,31600.0
2015-03-19 13:55:00,56.05,56.1,56.03,56.1,32900.0,54.6034,54.6522,54.584,54.6522,32900.0
2015-03-19 14:00:00,56.09,56.14,56.07,56.1,19300.0,54.6424,54.6911,54.6229,54.6522,19300.0
2015-03-19 14:05:00,56.1,56.13,56.09,56.12,16500.0,54.6522,54.6814,54.6424,54.6716,16500.0
2015-03-19 14:10:00,56.12,56.18,56.1,56.12,10200.0,54.6716,54.7301,54.6522,54.6716,10200.0
2015-03-19 14:15:00,56.13,56.16,56.08,56.16,8900.0,54.6814,54.7106,54.6327,54.7106,8900.0
2015-03-19 14:20:00,56.15,56.17,56.1,56.15,7000.0,54.7009,54.7203,54.6522,54.7009,7000.0
2015-03-19 14:25:00,56.15,56.16,56.14,56.15,9700.0,54.7009,54.7106,54.6911,54.7009,9700.0
2015-03-19 14:30:00,56.15,56.17,56.1,56.11,20000.0,54.7009,54.7203,54.6522,54.6619,20000.0
2015-03-19 14:35:00,56.11,56.16,56.07,56.14,19600.0,54.6619,54.7106,54.6229,54.6911,19600.0
2015-03-19 14:40:00,56.13,56.16,56.13,56.15,8600.0,54.6814,54.7106,54.6814,54.7009,8600.0
2015-03-19 14:45:00,56.15,56.16,56.11,56.11,15800.0,54.7009,54.7106,54.6619,54.6619,15800.0
2015-03-19 14:50:00,56.11,56.12,56.07,56.07,10800.0,54.6619,54.6716,54.6229,54.6229,10800.0
2015-03-19 14:55:00,56.08,56.17,56.08,56.15,19100.0,54.6327,54.7203,54.6327,54.7009,19100.0
2015-03-19 15:00:00,56.15,56.19,56.14,56.15,19000.0,54.7009,54.7398,54.6911,54.7009,19000.0
2015-03-19 15:05:00,56.15,56.16,56.08,56.11,22200.0,54.7009,54.7106,54.6327,54.6619,22200.0
2015-03-19 15:10:00,56.11,56.12,56.07,56.1,18400.0,54.6619,54.6716,54.6229,54.6522,18400.0
2015-03-19 15:15:00,56.1,56.13,56.06,56.06,19400.0,54.6522,54.6814,54.6132,54.6132,19400.0
2015-03-19 15:20:00,56.06,56.07,55.93,55.96,23600.0,54.6132,54.6229,54.4865,54.5158,23600.0
2015-03-19 15:25:00,55.97,55.99,55.92,55.94,20200.0,54.5255,54.545,54.4768,54.4963,20200.0
2015-03-19 15:30:00,55.94,56.02,55.89,55.99,38900.0,54.4963,54.5742,54.4476,54.545,38900.0
2015-03-19 15:35:00,55.98,55.99,55.93,55.98,46000.0,54.5352,54.545,54.4865,54.5352,46000.0
2015-03-19 15:40:00,55.98,55.99,55.92,55.96,53700.0,54.5352,54.545,54.4768,54.5158,53700.0
2015-03-19 15:45:00,55.97,56.01,55.91,55.93,44300.0,54.5255,54.5645,54.4671,54.4865,44300.0
2015-03-19 15:50:00,55.93,56.0,55.93,56.0,98300.0,54.4865,54.5547,54.4865,54.5547,98300.0
2015-03-19 15:55:00,56.0,56.01,55.94,55.95,134200.0,54.5547,54.5645,54.4963,54.506,134200.0
2015-03-20 09:30:00,56.4,56.97,56.32,56.8,515200.0,54.9444,55.4997,54.8665,55.3341,515200.0
2015-03-20 09:35:00,56.87,56.99,56.66,56.93,69100.0,55.4023,55.5192,55.1977,55.4607,69100.0
2015-03-20 09:40:00,56.98,56.98,56.68,56.68,34400.0,55.5094,55.5094,55.2172,55.2172,34400.0
2015-03-20 09:45:00,56.69,56.72,56.39,56.39,19100.0,55.2269,55.2562,54.9347,54.9347,19100.0
2015-03-20 09:50:00,56.42,56.58,56.31,56.56,42600.0,54.9639,55.1198,54.8567,55.1003,42600.0
2015-03-20 09:55:00,56.58,56.66,56.57,56.6,28300.0,55.1198,55.1977,55.11,55.1392,28300.0
2015-03-20 10:00:00,56.58,56.63,56.47,56.63,37100.0,55.1198,55.1685,55.0126,55.1685,37100.0
2015-03-20 10:05:00,56.63,56.63,56.53,56.55,27000.0,55.1685,55.1685,55.0711,55.0905,27000.0
2015-03-20 10:10:00,56.55,56.64,56.53,56.6,32900.0,55.0905,55.1782,55.0711,55.1392,32900.0
2015-03-20 10:15:00,56.61,56.83,56.58,56.81,28000.0,55.149,55.3633,55.1198,55.3438,28000.0
2015-03-20 10:20:00,56.82,56.84,56.64,56.68,16900.0,55.3536,55.3731,55.1782,55.2172,16900.0
2015-03-20 10:25:00,56.7,56.71,56.63,56.71,12900.0,55.2367,55.2464,55.1685,55.2464,12900.0
2015-03-20 10:30:00,56.72,56.72,56.65,56.67,42100.0,55.2562,55.2562,55.188,55.2074,42100.0
2015-03-20 10:35:00,56.66,56.9,56.65,56.87,18200.0,55.1977,55.4315,55.188,55.4023,18200.0
2015-03-20 10:40:00,56.86,56.95,56.83,56.93,21000.0,55.3925,55.4802,55.3633,55.4607,21000.0
2015-03-20 10:45:00,56.92,56.92,56.74,56.74,29200.0,55.451,55.451,55.2756,55.2756,29200.0
2015-03-20 10:50:00,56.75,56.92,56.75,56.91,9600.0,55.2854,55.451,55.2854,55.4412,9600.0
2015-03-20 10:55:00,56.92,57.02,56.91,57.02,112400.0,55.451,55.5484,55.4412,55.5484,112400.0
2015-03-20 11:00:00,56.98,57.12,56.98,57.06,21600.0,55.5094,55.6458,55.5094,55.5874,21600.0
2015-03-20 11:05:00,57.05,57.08,56.98,57.04,14300.0,55.5776,55.6069,55.5094,55.5679,14300.0
2015-03-20 11:10:00,57.05,57.15,57.05,57.08,18900.0,55.5776,55.6751,55.5776,55.6069,18900.0
2015-03-20 11:15:00,57.08,57.09,57.05,57.07,12100.0,55.6069,55.6166,55.5776,55.5971,12100.0
2015-03-20 11:20:00,57.08,57.21,57.08,57.19,23900.0,55.6069,55.7335,55.6069,55.714,23900.0
2015-03-20 11:25:00,57.2,57.24,57.15,57.15,38100.0,55.7238,55.7627,55.6751,55.6751,38100.0
2015-03-20 11:30:00,57.19,57.25,57.08,57.08,269400.0,55.714,55.7725,55.6069,55.6069,269400.0
2015-03-20 11:35:00,57.09,57.17,57.07,57.13,25300.0,55.6166,55.6945,55.5971,55.6556,25300.0
2015-03-20 11:40:00,57.14,57.16,57.01,57.01,32200.0,55.6653,55.6848,55.5387,55.5387,32200.0
2015-03-20 11:45:00,57.01,57.01,56.83,56.85,56700.0,55.5387,55.5387,55.3633,55.3828,56700.0
2015-03-20 11:50:00,56.85,56.96,56.82,56.9,15000.0,55.3828,55.49,55.3536,55.4315,15000.0
2015-03-20 11:55:00,56.9,56.9,56.88,56.89,10500.0,55.4315,55.4315,55.412,55.4218,10500.0
2015-03-20 12:00:00,56.86,56.91,56.86,56.88,13400.0,55.3925,55.4412,55.3925,55.412,13400.0
2015-03-20 12:05:00,56.87,56.87,56.79,56.82,7200.0,55.4023,55.4023,55.3243,55.3536,7200.0
2015-03-20 12:10:00,56.82,56.89,56.81,56.87,8800.0,55.3536,55.4218,55.3438,55.4023,8800.0
2015-03-20 12:15:00,56.85,56.97,56.84,56.96,10000.0,55.3828,55.4997,55.3731,55.49,10000.0
2015-03-20 12:20:00,56.96,56.98,56.9,56.96,13500.0,55.49,55.5094,55.4315,55.49,13500.0
2015-03-20 12:25:00,56.96,56.98,56.94,56.98,40100.0,55.49,55.5094,55.4705,55.5094,40100.0
2015-03-20 12:30:00,56.99,57.13,56.99,57.11,14700.0,55.5192,55.6556,55.5192,55.6361,14700.0
2015-03-20 12:35:00,57.12,57.25,57.12,57.25,37600.0,55.6458,55.7725,55.6458,55.7725,37600.0
2015-03-20 12:40:00,57.25,57.34,57.2,57.21,52700.0,55.7725,55.8601,55.7238,55.7335,52700.0
2015-03-20 12:45:00,57.2,57.21,57.06,57.1,33800.0,55.7238,55.7335,55.5874,55.6263,33800.0
2015-03-20 12:50:00,57.1,57.37,57.1,57.37,33600.0,55.6263,55.8894,55.6263,55.8894,33600.0
2015-03-20 12:55:00,57.37,57.42,57.33,57.34,38000.0,55.8894,55.9381,55.8504,55.8601,38000.0
2015-03-20 13:00:00,57.33,57.48,57.33,57.4,35100.0,55.8504,55.9965,55.8504,55.9186,35100.0
2015-03-20 13:05:00,57.44,57.44,57.28,57.3,21900.0,55.9576,55.9576,55.8017,55.8212,21900.0
2015-03-20 13:10:00,57.3,57.37,57.28,57.28,26800.0,55.8212,55.8894,55.8017,55.8017,26800.0
2015-03-20 13:15:00,57.25,57.38,57.21,57.38,24600.0,55.7725,55.8991,55.7335,55.8991,24600.0
2015-03-20 13:20:00,57.39,57.42,57.37,57.39,21400.0,55.9089,55.9381,55.8894,55.9089,21400.0
2015-03-20 13:25:00,57.38,57.42,57.35,57.41,13700.0,55.8991,55.9381,55.8699,55.9283,13700.0
2015-03-20 13:30:00,57.42,57.43,57.26,57.27,19100.0,55.9381,55.9478,55.7822,55.792,19100.0
2015-03-20 13:35:00,57.27,57.27,57.16,57.19,18800.0,55.792,55.792,55.6848,55.714,18800.0
2015-03-20 13:40:00,57.18,57.24,57.15,57.2,17200.0,55.7043,55.7627,55.6751,55.7238,17200.0
2015-03-20 13:45:00,57.19,57.21,57.16,57.2,8800.0,55.714,55.7335,55.6848,55.7238,8800.0
2015-03-20 13:50:00,57.18,57.27,57.16,57.27,9700.0,55.7043,55.792,55.6848,55.792,9700.0
2015-03-20 13:55:00,57.26,57.3,57.25,57.3,12100.0,55.7822,55.8212,55.7725,55.8212,12100.0
2015-03-20 14:00:00,57.31,57.32,57.18,57.19,16500.0,55.8309,55.8407,55.7043,55.714,16500.0
2015-03-20 14:05:00,57.2,57.23,57.15,57.23,48000.0,55.7238,55.753,55.6751,55.753,48000.0
2015-03-20 14:10:00,57.23,57.26,57.17,57.19,16100.0,55.753,55.7822,55.6945,55.714,16100.0
2015-03-20 14:15:00,57.19,57.25,57.13,57.25,18200.0,55.714,55.7725,55.6556,55.7725,18200.0
2015-03-20 14:20:00,57.23,57.24,57.14,57.16,16200.0,55.753,55.7627,55.6653,55.6848,16200.0
2015-03-20 14:25:00,57.18,57.2,57.1,57.17,9900.0,55.7043,55.7238,55.6263,55.6945,9900.0
2015-03-20 14:30:00,57.17,57.24,57.11,57.23,33800.0,55.6945,55.7627,55.6361,55.753,33800.0
2015-03-20 14:35:00,57.23,57.23,57.09,57.09,33000.0,55.753,55.753,55.6166,55.6166,33000.0
2015-03-20 14:40:00,57.09,57.09,57.01,57.05,9800.0,55.6166,55.6166,55.5387,55.5776,9800.0
2015-03-20 14:45:00,57.07,57.15,57.05,57.12,18600.0,55.5971,55.6751,55.5776,55.6458,18600.0
2015-03-20 14:50:00,57.12,57.22,57.12,57.21,25400.0,55.6458,55.7432,55.6458,55.7335,25400.0
2015-03-20 14:55:00,57.21,57.29,57.21,57.29,22900.0,55.7335,55.8114,55.7335,55.8114,22900.0
2015-03-20 15:00:00,57.29,57.33,57.29,57.33,22700.0,55.8114,55.8504,55.8114,55.8504,22700.0
2015-03-20 15:05:00,57.33,57.36,57.31,57.31,26000.0,55.8504,55.8796,55.8309,55.8309,26000.0
2015-03-20 15:10:00,57.31,57.35,57.3,57.33,19500.0,55.8309,55.8699,55.8212,55.8504,19500.0
2015-03-20 15:15:00,57.33,57.33,57.21,57.22,41200.0,55.8504,55.8504,55.7335,55.7432,41200.0
2015-03-20 15:20:00,57.22,57.27,57.18,57.25,61300.0,55.7432,55.792,55.7043,55.7725,61300.0
2015-03-20 15:25:00,57.24,57.26,57.18,57.2,41500.0,55.7627,55.7822,55.7043,55.7238,41500.0
2015-03-20 15:30:00,57.2,57.3,57.19,57.28,64700.0,55.7238,55.8212,55.714,55.8017,64700.0
2015-03-20 15:35:00,57.28,57.43,57.28,57.43,102800.0,55.8017,55.9478,55.8017,55.9478,102800.0
2015-03-20 15:40:00,57.42,57.47,57.37,57.4,89200.0,55.9381,55.9868,55.8894,55.9186,89200.0
2015-03-20 15:45:00,57.4,57.43,57.37,57.43,73100.0,55.9186,55.9478,55.8894,55.9478,73100.0
2015-03-20 15:50:00,57.42,57.42,57.25,57.34,163700.0,55.9381,55.9381,55.7725,55.8601,163700.0
2015-03-20 15:55:00,57.34,57.4,57.23,57.29,292100.0,55.8601,55.9186,55.753,55.8114,292100.0
2015-03-23 09:30:00,57.44,57.75,57.29,57.75,78900.0,55.9576,56.2596,55.8114,56.2596,78900.0
2015-03-23 09:35:00,57.74,57.84,57.46,57.57,47700.0,56.2498,56.3472,55.9771,56.0842,47700.0
2015-03-23 09:40:00,57.56,57.62,57.55,57.58,26600.0,56.0745,56.1329,56.0647,56.094,26600.0
2015-03-23 09:45:00,57.57,57.62,57.45,57.62,29800.0,56.0842,56.1329,55.9673,56.1329,29800.0
2015-03-23 09:50:00,57.64,57.67,57.48,57.55,18800.0,56.1524,56.1816,55.9965,56.0647,18800.0
2015-03-23 09:55:00,57.53,57.59,57.4,57.4,23300.0,56.0452,56.1037,55.9186,55.9186,23300.0
2015-03-23 10:00:00,57.42,57.48,57.35,57.36,31000.0,55.9381,55.9965,55.8699,55.8796,31000.0
2015-03-23 10:05:00,57.38,57.44,57.3,57.43,22300.0,55.8991,55.9576,55.8212,55.9478,22300.0
2015-03-23 10:10:00,57.43,57.53,57.43,57.47,22600.0,55.9478,56.0452,55.9478,55.9868,22600.0
2015-03-23 10:15:00,57.48,57.48,57.38,57.44,17100.0,55.9965,55.9965,55.8991,55.9576,17100.0
2015-03-23 10:20:00,57.44,57.49,57.44,57.48,14500.0,55.9576,56.0063,55.9576,55.9965,14500.0
2015-03-23 10:25:00,57.48,57.49,57.39,57.43,14400.0,55.9965,56.0063,55.9089,55.9478,14400.0
2015-03-23 10:30:00,57.42,57.45,57.37,57.44,17400.0,55.9381,55.9673,55.8894,55.9576,17400.0
2015-03-23 10:35:00,57.45,57.45,57.32,57.35,12900.0,55.9673,55.9673,55.8407,55.8699,12900.0
2015-03-23 10:40:00,57.36,57.42,57.36,57.39,14900.0,55.8796,55.9381,55.8796,55.9089,14900.0
2015-03-23 10:45:00,57.38,57.43,57.37,57.37,10600.0,55.8991,55.9478,55.8894,55.8894,10600.0
2015-03-23 10:50:00,57.37,57.41,57.32,57.32,15000.0,55.8894,55.9283,55.8407,55.8407,15000.0
2015-03-23 10:55:00,57.34,57.46,57.31,57.45,15800.0,55.8601,55.9771,55.8309,55.9673,15800.0
2015-03-23 11:00:00,57.46,57.48,57.41,57.47,10900.0,55.9771,55.9965,55.9283,55.9868,10900.0
2015-03-23 11:05:00,57.46,57.53,57.43,57.53,12500.0,55.9771,56.0452,55.9478,56.0452,12500.0
2015-03-23 11:10:00,57.53,57.68,57.51,57.67,32300.0,56.0452,56.1914,56.0258,56.1816,32300.0
2015-03-23 11:15:00,57.67,57.74,57.65,57.73,26500.0,56.1816,56.2498,56.1621,56.2401,26500.0
2015-03-23 11:20:00,57.72,57.8,57.72,57.8,21600.0,56.2303,56.3083,56.2303,56.3083,21600.0
2015-03-23 11:25:00,57.79,57.88,57.73,57.73,20100.0,56.2985,56.3862,56.2401,56.2401,20100.0
2015-03-23 11:30:00,57.74,57.81,57.74,57.77,16200.0,56.2498,56.318,56.2498,56.2791,16200.0
2015-03-23 11:35:00,57.77,57.95,57.76,57.94,30700.0,56.2791,56.4544,56.2693,56.4447,30700.0
2015-03-23 11:40:00,57.94,57.97,57.86,57.95,41000.0,56.4447,56.4739,56.3667,56.4544,41000.0
2015-03-23 11:45:00,57.93,57.93,57.83,57.83,46600.0,56.4349,56.4349,56.3375,56.3375,46600.0
2015-03-23 11:50:00,57.83,57.86,57.72,57.77,21400.0,56.3375,56.3667,56.2303,56.2791,21400.0
2015-03-23 11:55:00,57.79,57.81,57.69,57.72,14500.0,56.2985,56.318,56.2011,56.2303,14500.0
2015-03-23 12:00:00,57.72,57.83,57.72,57.83,16400.0,56.2303,56.3375,56.2303,56.3375,16400.0
2015-03-23 12:05:00,57.84,57.84,57.71,57.8,25500.0,56.3472,56.3472,56.2206,56.3083,25500.0
2015-03-23 12:10:00,57.79,57.8,57.71,57.74,7600.0,56.2985,56.3083,56.2206,56.2498,7600.0
2015-03-23 12:15:00,57.75,57.81,57.73,57.75,10100.0,56.2596,56.318,56.2401,56.2596,10100.0
2015-03-23 12:20:00,57.75,57.76,57.7,57.74,8200.0,56.2596,56.2693,56.2109,56.2498,8200.0
2015-03-23 12:25:00,57.76,57.8,57.74,57.75,16600.0,56.2693,56.3083,56.2498,56.2596,16600.0
2015-03-23 12:30:00,57.75,57.75,57.65,57.67,15600.0,56.2596,56.2596,56.1621,56.1816,15600.0
2015-03-23 12:35:00,57.66,57.67,57.61,57.64,19000.0,56.1719,56.1816,56.1232,56.1524,19000.0
2015-03-23 12:40:00,57.65,57.68,57.61,57.63,10400.0,56.1621,56.1914,56.1232,56.1427,10400.0
2015-03-23 12:45:00,57.63,57.63,57.57,57.61,8600.0,56.1427,56.1427,56.0842,56.1232,8600.0
2015-03-23 12:50:00,57.61,57.65,57.58,57.58,12300.0,56.1232,56.1621,56.094,56.094,12300.0
2015-03-23 12:55:00,57.58,57.65,57.57,57.64,12400.0,56.094,56.1621,56.0842,56.1524,12400.0
2015-03-23 13:00:00,57.64,57.67,57.62,57.62,15200.0,56.1524,56.1816,56.1329,56.1329,15200.0
2015-03-23 13:05:00,57.62,57.62,57.54,57.55,8300.0,56.1329,56.1329,56.055,56.0647,8300.0
2015-03-23 13:10:00,57.55,57.57,57.54,57.54,9400.0,56.0647,56.0842,56.055,56.055,9400.0
2015-03-23 13:15:00,57.54,57.56,57.53,57.55,9300.0,56.055,56.0745,56.0452,56.0647,9300.0
2015-03-23 13:20:00,57.56,57.57,57.53,57.53,4800.0,56.0745,56.0842,56.0452,56.0452,4800.0
2015-03-23 13:25:00,57.54,57.61,57.53,57.58,12800.0,56.055,56.1232,56.0452,56.094,12800.0
2015-03-23 13:30:00,57.57,57.57,57.53,57.56,6300.0,56.0842,56.0842,56.0452,56.0745,6300.0
2015-03-23 13:35:00,57.53,57.58,57.51,57.54,16100.0,56.0452,56.094,56.0258,56.055,16100.0
2015-03-23 13:40:00,57.55,57.56,57.5,57.51,10200.0,56.0647,56.0745,56.016,56.0258,10200.0
2015-03-23 13:45:00,57.51,57.51,57.47,57.48,15600.0,56.0258,56.0258,55.9868,55.9965,15600.0
2015-03-23 13:50:00,57.47,57.48,57.45,57.48,13500.0,55.9868,55.9965,55.9673,55.9965,13500.0
2015-03-23 13:55:00,57.48,57.59,57.47,57.55,15500.0,55.9965,56.1037,55.9868,56.0647,15500.0
2015-03-23 14:00:00,57.55,57.55,57.47,57.51,13700.0,56.0647,56.0647,55.9868,56.0258,13700.0
2015-03-23 14:05:00,57.51,57.52,57.47,57.49,12200.0,56.0258,56.0355,55.9868,56.0063,12200.0
2015-03-23 14:10:00,57.49,57.57,57.49,57.57,9900.0,56.0063,56.0842,56.0063,56.0842,9900.0
2015-03-23 14:15:00,57.57,57.68,57.56,57.68,22400.0,56.0842,56.1914,56.0745,56.1914,22400.0
2015-03-23 14:20:00,57.69,57.71,57.67,57.7,12500.0,56.2011,56.2206,56.1816,56.2109,12500.0
2015-03-23 14:25:00,57.7,57.7,57.68,57.7,7800.0,56.2109,56.2109,56.1914,56.2109,7800.0
2015-03-23 14:30:00,57.7,57.7,57.57,57.57,13400.0,56.2109,56.2109,56.0842,56.0842,13400.0
2015-03-23 14:35:00,57.56,57.61,57.54,57.61,12500.0,56.0745,56.1232,56.055,56.1232,12500.0
2015-03-23 14:40:00,57.62,57.68,57.62,57.68,5900.0,56.1329,56.1914,56.1329,56.1914,5900.0
2015-03-23 14:45:00,57.67,57.68,57.56,57.58,23800.0,56.1816,56.1914,56.0745,56.094,23800.0
2015-03-23 14:50:00,57.55,57.57,57.52,57.55,18400.0,56.0647,56.0842,56.0355,56.0647,18400.0
2015-03-23 14:55:00,57.55,57.6,57.54,57.57,11000.0,56.0647,56.1134,56.055,56.0842,11000.0
2015-03-23 15:00:00,57.56,57.56,57.49,57.51,15700.0,56.0745,56.0745,56.0063,56.0258,15700.0
2015-03-23 15:05:00,57.51,57.51,57.43,57.43,21800.0,56.0258,56.0258,55.9478,55.9478,21800.0
2015-03-23 15:10:00,57.43,57.43,57.36,57.39,20300.0,55.9478,55.9478,55.8796,55.9089,20300.0
2015-03-23 15:15:00,57.4,57.4,57.35,57.38,31600.0,55.9186,55.9186,55.8699,55.8991,31600.0
2015-03-23 15:20:00,57.39,57.47,57.38,57.46,17700.0,55.9089,55.9868,55.8991,55.9771,17700.0
2015-03-23 15:25:00,57.46,57.47,57.43,57.45,16200.0,55.9771,55.9868,55.9478,55.9673,16200.0
2015-03-23 15:30:00,57.45,57.48,57.43,57.48,18700.0,55.9673,55.9965,55.9478,55.9965,18700.0
2015-03-23 15:35:00,57.47,57.48,57.45,57.48,14200.0,55.9868,55.9965,55.9673,55.9965,14200.0
2015-03-23 15:40:00,57.47,57.48,57.41,57.44,39600.0,55.9868,55.9965,55.9283,55.9576,39600.0
2015-03-23 15:45:00,57.45,57.46,57.38,57.42,41800.0,55.9673,55.9771,55.8991,55.9381,41800.0
2015-03-23 15:50:00,57.41,57.42,57.33,57.35,114100.0,55.9283,55.9381,55.8504,55.8699,114100.0
2015-03-23 15:55:00,57.34,57.36,57.27,57.27,129900.0,55.8601,55.8796,55.792,55.792,129900.0
2015-03-24 09:30:00,57.43,57.6,57.11,57.25,121700.0,55.9478,56.1134,55.6361,55.7725,121700.0
2015-03-24 09:35:00,57.2,57.46,57.2,57.34,10600.0,55.7238,55.9771,55.7238,55.8601,10600.0
2015-03-24 09:40:00,57.35,57.43,57.29,57.33,19600.0,55.8699,55.9478,55.8114,55.8504,19600.0
2015-03-24 09:45:00,57.34,57.58,57.31,57.55,27800.0,55.8601,56.094,55.8309,56.0647,27800.0
2015-03-24 09:50:00,57.52,57.7,57.5,57.64,26500.0,56.0355,56.2109,56.016,56.1524,26500.0
2015-03-24 09:55:00,57.62,57.86,57.62,57.82,65100.0,56.1329,56.3667,56.1329,56.3278,65100.0
2015-03-24 10:00:00,57.81,58.15,57.81,58.09,96100.0,56.318,56.6492,56.318,56.5908,96100.0
2015-03-24 10:05:00,58.08,58.12,58.0,58.11,37600.0,56.5811,56.62,56.5031,56.6103,37600.0
2015-03-24 10:10:00,58.1,58.16,58.03,58.12,26200.0,56.6005,56.659,56.5323,56.62,26200.0
2015-03-24 10:15:00,58.09,58.11,57.99,58.01,30400.0,56.5908,56.6103,56.4934,56.5129,30400.0
2015-03-24 10:20:00,58.0,58.02,57.91,57.92,26500.0,56.5031,56.5226,56.4154,56.4252,26500.0
2015-03-24 10:25:00,57.92,57.97,57.9,57.92,18300.0,56.4252,56.4739,56.4057,56.4252,18300.0
2015-03-24 10:30:00,57.92,57.97,57.9,57.92,23200.0,56.4252,56.4739,56.4057,56.4252,23200.0
2015-03-24 10:35:00,57.92,57.96,57.91,57.92,16000.0,56.4252,56.4641,56.4154,56.4252,16000.0
2015-03-24 10:40:00,57.92,57.93,57.81,57.81,24900.0,56.4252,56.4349,56.318,56.318,24900.0
2015-03-24 10:45:00,57.81,57.88,57.81,57.85,19400.0,56.318,56.3862,56.318,56.357,19400.0
2015-03-24 10:50:00,57.85,57.94,57.84,57.94,31400.0,56.357,56.4447,56.3472,56.4447,31400.0
2015-03-24 10:55:00,57.94,58.05,57.91,58.05,36900.0,56.4447,56.5518,56.4154,56.5518,36900.0
2015-03-24 11:00:00,58.05,58.06,57.91,57.97,17300.0,56.5518,56.5616,56.4154,56.4739,17300.0
2015-03-24 11:05:00,57.98,57.99,57.89,57.94,17200.0,56.4836,56.4934,56.396,56.4447,17200.0
2015-03-24 11:10:00,57.94,57.94,57.86,57.87,18100.0,56.4447,56.4447,56.3667,56.3765,18100.0
2015-03-24 11:15:00,57.87,57.96,57.85,57.96,15100.0,56.3765,56.4641,56.357,56.4641,15100.0
2015-03-24 11:20:00,57.96,57.99,57.93,57.98,14000.0,56.4641,56.4934,56.4349,56.4836,14000.0
2015-03-24 11:25:00,57.98,58.06,57.98,58.06,12700.0,56.4836,56.5616,56.4836,56.5616,12700.0
2015-03-24 11:30:00,58.05,58.09,58.03,58.04,18700.0,56.5518,56.5908,56.5323,56.5421,18700.0
2015-03-24 11:35:00,58.04,58.05,57.99,58.0,4200.0,56.5421,56.5518,56.4934,56.5031,4200.0
2015-03-24 11:40:00,57.99,58.02,57.97,58.0,14300.0,56.4934,56.5226,56.4739,56.5031,14300.0
2015-03-24 11:45:00,58.0,58.01,58.0,58.01,18400.0,56.5031,56.5129,56.5031,56.5129,18400.0
2015-03-24 11:50:00,58.01,58.1,58.0,58.09,25400.0,56.5129,56.6005,56.5031,56.5908,25400.0
2015-03-24 11:55:00,58.1,58.22,58.1,58.21,25400.0,56.6005,56.7174,56.6005,56.7077,25400.0
2015-03-24 12:00:00,58.21,58.22,58.13,58.13,13400.0,56.7077,56.7174,56.6298,56.6298,13400.0
2015-03-24 12:05:00,58.12,58.21,58.12,58.21,19200.0,56.62,56.7077,56.62,56.7077,19200.0
2015-03-24 12:10:00,58.21,58.31,58.2,58.3,29400.0,56.7077,56.8051,56.698,56.7954,29400.0
2015-03-24 12:15:00,58.29,58.38,58.29,58.36,43500.0,56.7856,56.8733,56.7856,56.8538,43500.0
2015-03-24 12:20:00,58.36,58.36,58.19,58.19,15700.0,56.8538,56.8538,56.6882,56.6882,15700.0
2015-03-24 12:25:00,58.19,58.29,58.15,58.24,23500.0,56.6882,56.7856,56.6492,56.7369,23500.0
2015-03-24 12:30:00,58.24,58.26,58.21,58.22,12700.0,56.7369,56.7564,56.7077,56.7174,12700.0
2015-03-24 12:35:00,58.23,58.25,58.19,58.23,20500.0,56.7272,56.7467,56.6882,56.7272,20500.0
2015-03-24 12:40:00,58.22,58.27,58.19,58.26,16800.0,56.7174,56.7661,56.6882,56.7564,16800.0
2015-03-24 12:45:00,58.26,58.33,58.18,58.19,21700.0,56.7564,56.8246,56.6785,56.6882,21700.0
2015-03-24 12:50:00,58.18,58.23,58.17,58.2,16600.0,56.6785,56.7272,56.6687,56.698,16600.0
2015-03-24 12:55:00,58.19,58.2,58.11,58.12,16200.0,56.6882,56.698,56.6103,56.62,16200.0
2015-03-24 13:00:00,58.12,58.23,58.12,58.2,27000.0,56.62,56.7272,56.62,56.698,27000.0
2015-03-24 13:05:00,58.21,58.22,58.18,58.18,8500.0,56.7077,56.7174,56.6785,56.6785,8500.0
2015-03-24 13:10:00,58.18,58.18,58.12,58.17,16800.0,56.6785,56.6785,56.62,56.6687,16800.0
2015-03-24 13:15:00,58.17,58.25,58.16,58.23,39300.0,56.6687,56.7467,56.659,56.7272,39300.0
2015-03-24 13:20:00,58.23,58.28,58.23,58.26,48500.0,56.7272,56.7759,56.7272,56.7564,48500.0
2015-03-24 13:25:00,58.26,58.27,58.22,58.26,35400.0,56.7564,56.7661,56.7174,56.7564,35400.0
2015-03-24 13:30:00,58.25,58.27,58.16,58.17,44600.0,56.7467,56.7661,56.659,56.6687,44600.0
2015-03-24 13:35:00,58.17,58.17,58.11,58.12,17900.0,56.6687,56.6687,56.6103,56.62,17900.0
2015-03-24 13:40:00,58.11,58.12,58.1,58.11,8700.0,56.6103,56.62,56.6005,56.6103,8700.0
2015-03-24 13:45:00,58.12,58.19,58.1,58.18,29100.0,56.62,56.6882,56.6005,56.6785,29100.0
2015-03-24 13:50:00,58.17,58.22,58.15,58.16,94500.0,56.6687,56.7174,56.6492,56.659,94500.0
2015-03-24 13:55:00,58.17,58.18,58.15,58.15,67100.0,56.6687,56.6785,56.6492,56.6492,67100.0
2015-03-24 14:00:00,58.15,58.17,58.02,58.06,36300.0,56.6492,56.6687,56.5226,56.5616,36300.0
2015-03-24 14:05:00,58.06,58.11,58.06,58.11,18700.0,56.5616,56.6103,56.5616,56.6103,18700.0
2015-03-24 14:10:00,58.12,58.12,58.05,58.05,12300.0,56.62,56.62,56.5518,56.5518,12300.0
2015-03-24 14:15:00,58.04,58.05,57.92,57.93,19400.0,56.5421,56.5518,56.4252,56.4349,19400.0
2015-03-24 14:20:00,57.93,58.03,57.9,58.03,25300.0,56.4349,56.5323,56.4057,56.5323,25300.0
2015-03-24 14:25:00,58.02,58.04,58.0,58.04,23300.0,56.5226,56.5421,56.5031,56.5421,23300.0
2015-03-24 14:30:00,58.04,58.04,57.98,58.02,20200.0,56.5421,56.5421,56.4836,56.5226,20200.0
2015-03-24 14:35:00,58.03,58.06,58.03,58.05,9800.0,56.5323,56.5616,56.5323,56.5518,9800.0
2015-03-24 14:40:00,58.06,58.08,58.05,58.08,15300.0,56.5616,56.5811,56.5518,56.5811,15300.0
2015-03-24 14:45:00,58.08,58.19,58.06,58.18,32500.0,56.5811,56.6882,56.5616,56.6785,32500.0
2015-03-24 14:50:00,58.17,58.19,58.12,58.19,84700.0,56.6687,56.6882,56.62,56.6882,84700.0
2015-03-24 14:55:00,58.18,58.19,58.09,58.11,20900.0,56.6785,56.6882,56.5908,56.6103,20900.0
2015-03-24 15:00:00,58.11,58.16,58.1,58.14,34500.0,56.6103,56.659,56.6005,56.6395,34500.0
2015-03-24 15:05:00,58.14,58.24,58.13,58.23,17900.0,56.6395,56.7369,56.6298,56.7272,17900.0
2015-03-24 15:10:00,58.23,58.24,58.2,58.2,15500.0,56.7272,56.7369,56.698,56.698,15500.0
2015-03-24 15:15:00,58.19,58.26,58.19,58.23,35200.0,56.6882,56.7564,56.6882,56.7272,35200.0
2015-03-24 15:20:00,58.23,58.24,58.17,58.19,47500.0,56.7272,56.7369,56.6687,56.6882,47500.0
2015-03-24 15:25:00,58.19,58.22,58.17,58.17,26300.0,56.6882,56.7174,56.6687,56.6687,26300.0
2015-03-24 15:30:00,58.17,58.17,58.12,58.15,43500.0,56.6687,56.6687,56.62,56.6492,43500.0
2015-03-24 15:35:00,58.15,58.15,58.03,58.05,61000.0,56.6492,56.6492,56.5323,56.5518,61000.0
2015-03-24 15:40:00,58.04,58.14,58.04,58.05,54500.0,56.5421,56.6395,56.5421,56.5518,54500.0
2015-03-24 15:45:00,58.05,58.1,58.03,58.03,68100.0,56.5518,56.6005,56.5323,56.5323,68100.0
2015-03-24 15:50:00,58.03,58.05,57.97,58.02,115500.0,56.5323,56.5518,56.4739,56.5226,115500.0
2015-03-24 15:55:00,58.02,58.07,57.94,57.97,152600.0,56.5226,56.5713,56.4447,56.4739,152600.0
2015-03-25 09:30:00,57.88,58.25,57.58,57.73,69000.0,56.3862,56.7467,56.094,56.2401,69000.0
2015-03-25 09:35:00,57.76,57.85,57.54,57.54,47500.0,56.2693,56.357,56.055,56.055,47500.0
2015-03-25 09:40:00,57.54,57.67,57.38,57.66,51300.0,56.055,56.1816,55.8991,56.1719,51300.0
2015-03-25 09:45:00,57.67,57.68,57.46,57.47,59300.0,56.1816,56.1914,55.9771,55.9868,59300.0
2015-03-25 09:50:00,57.47,57.71,57.42,57.68,63900.0,55.9868,56.2206,55.9381,56.1914,63900.0
2015-03-25 09:55:00,57.7,57.74,57.53,57.59,32600.0,56.2109,56.2498,56.0452,56.1037,32600.0
2015-03-25 10:00:00,57.54,57.61,57.48,57.55,20600.0,56.055,56.1232,55.9965,56.0647,20600.0
2015-03-25 10:05:00,57.54,57.66,57.51,57.64,19300.0,56.055,56.1719,56.0258,56.1524,19300.0
2015-03-25 10:10:00,57.64,57.73,57.58,57.58,20100.0,56.1524,56.2401,56.094,56.094,20100.0
2015-03-25 10:15:00,57.58,57.66,57.58,57.61,12400.0,56.094,56.1719,56.094,56.1232,12400.0
2015-03-25 10:20:00,57.61,57.68,57.61,57.67,18400.0,56.1232,56.1914,56.1232,56.1816,18400.0
2015-03-25 10:25:00,57.68,57.71,57.61,57.69,22800.0,56.1914,56.2206,56.1232,56.2011,22800.0
2015-03-25 10:30:00,57.68,57.71,57.65,57.69,13600.0,56.1914,56.2206,56.1621,56.2011,13600.0
2015-03-25 10:35:00,57.68,57.71,57.66,57.67,12000.0,56.1914,56.2206,56.1719,56.1816,12000.0
2015-03-25 10:40:00,57.67,57.67,57.51,57.54,22700.0,56.1816,56.1816,56.0258,56.055,22700.0
2015-03-25 10:45:00,57.53,57.54,57.39,57.42,20200.0,56.0452,56.055,55.9089,55.9381,20200.0
2015-03-25 10:50:00,57.41,57.44,57.39,57.42,13500.0,55.9283,55.9576,55.9089,55.9381,13500.0
2015-03-25 10:55:00,57.42,57.47,57.39,57.43,27400.0,55.9381,55.9868,55.9089,55.9478,27400.0
2015-03-25 11:00:00,57.43,57.53,57.43,57.52,10600.0,55.9478,56.0452,55.9478,56.0355,10600.0
2015-03-25 11:05:00,57.51,57.51,57.39,57.42,18800.0,56.0258,56.0258,55.9089,55.9381,18800.0
2015-03-25 11:10:00,57.4,57.42,57.37,57.4,14200.0,55.9186,55.9381,55.8894,55.9186,14200.0
2015-03-25 11:15:00,57.4,57.4,57.26,57.3,15500.0,55.9186,55.9186,55.7822,55.8212,15500.0
2015-03-25 11:20:00,57.3,57.31,57.24,57.25,11200.0,55.8212,55.8309,55.7627,55.7725,11200.0
2015-03-25 11:25:00,57.25,57.25,57.16,57.19,17200.0,55.7725,55.7725,55.6848,55.714,17200.0
2015-03-25 11:30:00,57.19,57.2,57.03,57.04,22000.0,55.714,55.7238,55.5581,55.5679,22000.0
2015-03-25 11:35:00,57.04,57.08,56.81,56.82,27200.0,55.5679,55.6069,55.3438,55.3536,27200.0
2015-03-25 11:40:00,56.83,56.85,56.72,56.79,23400.0,55.3633,55.3828,55.2562,55.3243,23400.0
2015-03-25 11:45:00,56.8,56.83,56.74,56.82,13900.0,55.3341,55.3633,55.2756,55.3536,13900.0
2015-03-25 11:50:00,56.81,56.82,56.76,56.77,27000.0,55.3438,55.3536,55.2951,55.3049,27000.0
2015-03-25 11:55:00,56.77,56.77,56.55,56.59,50900.0,55.3049,55.3049,55.0905,55.1295,50900.0
2015-03-25 12:00:00,56.61,56.69,56.59,56.63,19000.0,55.149,55.2269,55.1295,55.1685,19000.0
2015-03-25 12:05:00,56.66,56.72,56.66,56.66,13100.0,55.1977,55.2562,55.1977,55.1977,13100.0
2015-03-25 12:10:00,56.66,56.69,56.61,56.69,11900.0,55.1977,55.2269,55.149,55.2269,11900.0
2015-03-25 12:15:00,56.69,56.69,56.56,56.56,22900.0,55.2269,55.2269,55.1003,55.1003,22900.0
2015-03-25 12:20:00,56.56,56.57,56.34,56.36,46600.0,55.1003,55.11,54.886,54.9054,46600.0
2015-03-25 12:25:00,56.36,56.49,56.35,56.46,27400.0,54.9054,55.0321,54.8957,55.0029,27400.0
2015-03-25 12:30:00,56.47,56.47,56.31,56.38,29300.0,55.0126,55.0126,54.8567,54.9249,29300.0
2015-03-25 12:35:00,56.38,56.44,56.34,56.42,13800.0,54.9249,54.9834,54.886,54.9639,13800.0
2015-03-25 12:40:00,56.42,56.42,56.23,56.28,20100.0,54.9639,54.9639,54.7788,54.8275,20100.0
2015-03-25 12:45:00,56.29,56.41,56.27,56.38,23800.0,54.8372,54.9542,54.8178,54.9249,23800.0
2015-03-25 12:50:00,56.38,56.56,56.38,56.55,34900.0,54.9249,55.1003,54.9249,55.0905,34900.0
2015-03-25 12:55:00,56.55,56.63,56.54,56.63,27200.0,55.0905,55.1685,55.0808,55.1685,27200.0
2015-03-25 13:00:00,56.63,56.75,56.61,56.71,31500.0,55.1685,55.2854,55.149,55.2464,31500.0
2015-03-25 13:05:00,56.71,56.72,56.52,56.62,31200.0,55.2464,55.2562,55.0613,55.1587,31200.0
2015-03-25 13:10:00,56.61,56.64,56.52,56.55,64500.0,55.149,55.1782,55.0613,55.0905,64500.0
2015-03-25 13:15:00,56.56,56.6,56.38,56.46,25000.0,55.1003,55.1392,54.9249,55.0029,25000.0
2015-03-25 13:20:00,56.44,56.45,56.31,56.39,14500.0,54.9834,54.9931,54.8567,54.9347,14500.0
2015-03-25 13:25:00,56.4,56.45,56.34,56.34,18300.0,54.9444,54.9931,54.886,54.886,18300.0
2015-03-25 13:30:00,56.33,56.34,56.21,56.21,31300.0,54.8762,54.886,54.7593,54.7593,31300.0
2015-03-25 13:35:00,56.22,56.33,56.19,56.33,26100.0,54.7691,54.8762,54.7398,54.8762,26100.0
2015-03-25 13:40:00,56.34,56.45,56.33,56.43,16800.0,54.886,54.9931,54.8762,54.9736,16800.0
2015-03-25 13:45:00,56.43,56.44,56.37,56.4,16000.0,54.9736,54.9834,54.9152,54.9444,16000.0
2015-03-25 13:50:00,56.4,56.41,56.32,56.32,18500.0,54.9444,54.9542,54.8665,54.8665,18500.0
2015-03-25 13:55:00,56.31,56.31,56.24,56.27,15900.0,54.8567,54.8567,54.7885,54.8178,15900.0
2015-03-25 14:00:00,56.27,56.3,56.23,56.3,22200.0,54.8178,54.847,54.7788,54.847,22200.0
2015-03-25 14:05:00,56.29,56.33,56.26,56.27,20100.0,54.8372,54.8762,54.808,54.8178,20100.0
2015-03-25 14:10:00,56.27,56.31,56.22,56.23,13200.0,54.8178,54.8567,54.7691,54.7788,13200.0
2015-03-25 14:15:00,56.22,56.32,56.22,56.32,14100.0,54.7691,54.8665,54.7691,54.8665,14100.0
2015-03-25 14:20:00,56.31,56.36,56.26,56.35,22400.0,54.8567,54.9054,54.808,54.8957,22400.0
2015-03-25 14:25:00,56.36,56.45,56.34,56.44,15200.0,54.9054,54.9931,54.886,54.9834,15200.0
2015-03-25 14:30:00,56.44,56.52,56.44,56.51,42800.0,54.9834,55.0613,54.9834,55.0516,42800.0
2015-03-25 14:35:00,56.51,56.57,56.39,56.45,43900.0,55.0516,55.11,54.9347,54.9931,43900.0
2015-03-25 14:40:00,56.44,56.48,56.38,56.44,38200.0,54.9834,55.0223,54.9249,54.9834,38200.0
2015-03-25 14:45:00,56.44,56.48,56.4,56.48,24200.0,54.9834,55.0223,54.9444,55.0223,24200.0
2015-03-25 14:50:00,56.48,56.54,56.45,56.48,17500.0,55.0223,55.0808,54.9931,55.0223,17500.0
2015-03-25 14:55:00,56.48,56.52,56.39,56.39,22000.0,55.0223,55.0613,54.9347,54.9347,22000.0
2015-03-25 15:00:00,56.4,56.41,56.38,56.39,39700.0,54.9444,54.9542,54.9249,54.9347,39700.0
2015-03-25 15:05:00,56.4,56.4,56.23,56.26,47300.0,54.9444,54.9444,54.7788,54.808,47300.0
2015-03-25 15:10:00,56.26,56.38,56.25,56.38,19400.0,54.808,54.9249,54.7983,54.9249,19400.0
2015-03-25 15:15:00,56.38,56.39,56.31,56.32,20200.0,54.9249,54.9347,54.8567,54.8665,20200.0
2015-03-25 15:20:00,56.32,56.35,56.25,56.26,34900.0,54.8665,54.8957,54.7983,54.808,34900.0
2015-03-25 15:25:00,56.27,56.29,56.25,56.29,40100.0,54.8178,54.8372,54.7983,54.8372,40100.0
2015-03-25 15:30:00,56.29,56.29,56.19,56.23,41800.0,54.8372,54.8372,54.7398,54.7788,41800.0
2015-03-25 15:35:00,56.23,56.28,56.23,56.26,27500.0,54.7788,54.8275,54.7788,54.808,27500.0
2015-03-25 15:40:00,56.26,56.29,56.22,56.28,63600.0,54.808,54.8372,54.7691,54.8275,63600.0
2015-03-25 15:45:00,56.28,56.28,56.19,56.21,91300.0,54.8275,54.8275,54.7398,54.7593,91300.0
2015-03-25 15:50:00,56.2,56.2,56.08,56.1,101500.0,54.7496,54.7496,54.6327,54.6522,101500.0
2015-03-25 15:55:00,56.09,56.14,56.07,56.08,129900.0,54.6424,54.6911,54.6229,54.6327,129900.0
2015-03-26 09:30:00,55.3,55.9,54.69,54.91,103600.0,53.8728,54.4573,53.2785,53.4929,103600.0
2015-03-26 09:35:00,54.92,55.04,54.79,54.99,102300.0,53.5026,53.6195,53.376,53.5708,102300.0
2015-03-26 09:40:00,54.99,55.05,54.7,54.81,131800.0,53.5708,53.6293,53.2883,53.3954,131800.0
2015-03-26 09:45:00,54.83,55.25,54.83,55.19,29100.0,53.4149,53.8241,53.4149,53.7656,29100.0
2015-03-26 09:50:00,55.24,55.43,55.16,55.35,60500.0,53.8143,53.9994,53.7364,53.9215,60500.0
2015-03-26 09:55:00,55.35,55.4,55.13,55.16,41600.0,53.9215,53.9702,53.7072,53.7364,41600.0
2015-03-26 10:00:00,55.19,55.3,55.18,55.19,26200.0,53.7656,53.8728,53.7559,53.7656,26200.0
2015-03-26 10:05:00,55.19,55.23,55.02,55.08,22700.0,53.7656,53.8046,53.6,53.6585,22700.0
2015-03-26 10:10:00,55.06,55.24,55.01,55.09,25800.0,53.639,53.8143,53.5903,53.6682,25800.0
2015-03-26 10:15:00,55.09,55.22,55.07,55.21,35500.0,53.6682,53.7949,53.6487,53.7851,35500.0
2015-03-26 10:20:00,55.2,55.25,55.16,55.22,135400.0,53.7754,53.8241,53.7364,53.7949,135400.0
2015-03-26 10:25:00,55.22,55.36,55.19,55.33,16800.0,53.7949,53.9312,53.7656,53.902,16800.0
2015-03-26 10:30:00,55.34,55.42,55.27,55.38,21600.0,53.9118,53.9897,53.8436,53.9507,21600.0
2015-03-26 10:35:00,55.38,55.61,55.38,55.54,21000.0,53.9507,54.1748,53.9507,54.1066,21000.0
2015-03-26 10:40:00,55.53,55.72,55.51,55.71,26700.0,54.0969,54.282,54.0774,54.2722,26700.0
2015-03-26 10:45:00,55.72,55.78,55.54,55.58,32200.0,54.282,54.3404,54.1066,54.1456,32200.0
2015-03-26 10:50:00,55.58,55.65,55.39,55.45,18300.0,54.1456,54.2138,53.9605,54.0189,18300.0
2015-03-26 10:55:00,55.43,55.66,55.4,55.66,19100.0,53.9994,54.2235,53.9702,54.2235,19100.0
2015-03-26 11:00:00,55.65,55.65,55.42,55.5,13000.0,54.2138,54.2138,53.9897,54.0676,13000.0
2015-03-26 11:05:00,55.5,55.69,55.5,55.68,21000.0,54.0676,54.2527,54.0676,54.243,21000.0
2015-03-26 11:10:00,55.68,55.7,55.47,55.47,8700.0,54.243,54.2625,54.0384,54.0384,8700.0
2015-03-26 11:15:00,55.47,55.56,55.41,55.42,11000.0,54.0384,54.1261,53.98,53.9897,11000.0
2015-03-26 11:20:00,55.42,55.47,55.4,55.44,9400.0,53.9897,54.0384,53.9702,54.0092,9400.0
2015-03-26 11:25:00,55.45,55.46,55.38,55.41,18500.0,54.0189,54.0287,53.9507,53.98,18500.0
2015-03-26 11:30:00,55.4,55.46,55.35,55.45,22100.0,53.9702,54.0287,53.9215,54.0189,22100.0
2015-03-26 11:35:00,55.45,55.58,55.42,55.55,11100.0,54.0189,54.1456,53.9897,54.1163,11100.0
2015-03-26 11:40:00,55.54,55.66,55.54,55.63,11900.0,54.1066,54.2235,54.1066,54.1943,11900.0
2015-03-26 11:45:00,55.61,55.62,55.54,55.62,7900.0,54.1748,54.1845,54.1066,54.1845,7900.0
2015-03-26 11:50:00,55.61,55.64,55.55,55.64,20700.0,54.1748,54.204,54.1163,54.204,20700.0
2015-03-26 11:55:00,55.63,55.73,55.6,55.73,61200.0,54.1943,54.2917,54.1651,54.2917,61200.0
2015-03-26 12:00:00,55.71,55.73,55.66,55.69,14200.0,54.2722,54.2917,54.2235,54.2527,14200.0
2015-03-26 12:05:00,55.7,55.71,55.55,55.57,21900.0,54.2625,54.2722,54.1163,54.1358,21900.0
2015-03-26 12:10:00,55.57,55.65,55.54,55.65,11900.0,54.1358,54.2138,54.1066,54.2138,11900.0
2015-03-26 12:15:00,55.66,55.71,55.56,55.69,25400.0,54.2235,54.2722,54.1261,54.2527,25400.0
2015-03-26 12:20:00,55.69,55.74,55.68,55.71,38700.0,54.2527,54.3014,54.243,54.2722,38700.0
2015-03-26 12:25:00,55.71,55.74,55.68,55.73,21600.0,54.2722,54.3014,54.243,54.2917,21600.0
2015-03-26 12:30:00,55.73,55.8,55.73,55.78,33600.0,54.2917,54.3599,54.2917,54.3404,33600.0
2015-03-26 12:35:00,55.78,55.78,55.72,55.77,22000.0,54.3404,54.3404,54.282,54.3307,22000.0
2015-03-26 12:40:00,55.75,55.76,55.68,55.75,29900.0,54.3112,54.3209,54.243,54.3112,29900.0
2015-03-26 12:45:00,55.75,55.8,55.72,55.8,6600.0,54.3112,54.3599,54.282,54.3599,6600.0
2015-03-26 12:50:00,55.8,55.96,55.79,55.94,21200.0,54.3599,54.5158,54.3502,54.4963,21200.0
2015-03-26 12:55:00,55.94,56.03,55.92,56.03,22700.0,54.4963,54.584,54.4768,54.584,22700.0
2015-03-26 13:00:00,56.03,56.04,55.98,55.99,15200.0,54.584,54.5937,54.5352,54.545,15200.0
2015-03-26 13:05:00,55.98,56.09,55.98,56.08,21500.0,54.5352,54.6424,54.5352,54.6327,21500.0
2015-03-26 13:10:00,56.08,56.12,56.0,56.02,20400.0,54.6327,54.6716,54.5547,54.5742,20400.0
2015-03-26 13:15:00,56.01,56.03,55.96,56.01,26500.0,54.5645,54.584,54.5158,54.5645,26500.0
2015-03-26 13:20:00,55.99,56.0,55.9,55.95,37400.0,54.545,54.5547,54.4573,54.506,37400.0
2015-03-26 13:25:00,55.95,56.02,55.92,56.02,12700.0,54.506,54.5742,54.4768,54.5742,12700.0
2015-03-26 13:30:00,56.02,56.07,56.01,56.02,9300.0,54.5742,54.6229,54.5645,54.5742,9300.0
2015-03-26 13:35:00,56.02,56.03,55.98,56.03,8300.0,54.5742,54.584,54.5352,54.584,8300.0
2015-03-26 13:40:00,56.03,56.19,56.02,56.16,13400.0,54.584,54.7398,54.5742,54.7106,13400.0
2015-03-26 13:45:00,56.16,56.16,56.08,56.13,13400.0,54.7106,54.7106,54.6327,54.6814,13400.0
2015-03-26 13:50:00,56.13,56.3,56.13,56.28,24900.0,54.6814,54.847,54.6814,54.8275,24900.0
2015-03-26 13:55:00,56.28,56.28,56.14,56.14,11800.0,54.8275,54.8275,54.6911,54.6911,11800.0
2015-03-26 14:00:00,56.14,56.15,56.09,56.13,11600.0,54.6911,54.7009,54.6424,54.6814,11600.0
2015-03-26 14:05:00,56.13,56.13,55.99,56.02,13300.0,54.6814,54.6814,54.545,54.5742,13300.0
2015-03-26 14:10:00,56.0,56.03,55.94,55.94,16800.0,54.5547,54.584,54.4963,54.4963,16800.0
2015-03-26 14:15:00,55.94,56.09,55.94,56.08,16800.0,54.4963,54.6424,54.4963,54.6327,16800.0
2015-03-26 14:20:00,56.09,56.11,56.05,56.06,13300.0,54.6424,54.6619,54.6034,54.6132,13300.0
2015-03-26 14:25:00,56.06,56.06,55.94,55.95,11200.0,54.6132,54.6132,54.4963,54.506,11200.0
2015-03-26 14:30:00,55.96,56.03,55.95,56.02,55400.0,54.5158,54.584,54.506,54.5742,55400.0
2015-03-26 14:35:00,56.02,56.19,56.02,56.12,14500.0,54.5742,54.7398,54.5742,54.6716,14500.0
2015-03-26 14:40:00,56.1,56.18,56.09,56.17,13400.0,54.6522,54.7301,54.6424,54.7203,13400.0
2015-03-26 14:45:00,56.17,56.18,56.06,56.08,19800.0,54.7203,54.7301,54.6132,54.6327,19800.0
2015-03-26 14:50:00,56.08,56.08,56.02,56.06,40800.0,54.6327,54.6327,54.5742,54.6132,40800.0
2015-03-26 14:55:00,56.06,56.1,56.04,56.08,40400.0,54.6132,54.6522,54.5937,54.6327,40400.0
2015-03-26 15:00:00,56.08,56.1,56.0,56.06,50900.0,54.6327,54.6522,54.5547,54.6132,50900.0
2015-03-26 15:05:00,56.05,56.11,56.03,56.07,45800.0,54.6034,54.6619,54.584,54.6229,45800.0
2015-03-26 15:10:00,56.06,56.09,56.0,56.03,22800.0,54.6132,54.6424,54.5547,54.584,22800.0
2015-03-26 15:15:00,56.03,56.06,56.02,56.03,23800.0,54.584,54.6132,54.5742,54.584,23800.0
2015-03-26 15:20:00,56.04,56.05,55.95,56.0,44700.0,54.5937,54.6034,54.506,54.5547,44700.0
2015-03-26 15:25:00,56.0,56.05,55.97,55.98,14800.0,54.5547,54.6034,54.5255,54.5352,14800.0
2015-03-26 15:30:00,55.98,56.14,55.93,56.1,45800.0,54.5352,54.6911,54.4865,54.6522,45800.0
2015-03-26 15:35:00,56.11,56.21,56.05,56.09,47200.0,54.6619,54.7593,54.6034,54.6424,47200.0
2015-03-26 15:40:00,56.09,56.14,56.08,56.11,144900.0,54.6424,54.6911,54.6327,54.6619,144900.0
2015-03-26 15:45:00,56.11,56.23,56.11,56.2,170600.0,54.6619,54.7788,54.6619,54.7496,170600.0
2015-03-26 15:50:00,56.19,56.25,56.02,56.22,376400.0,54.7398,54.7983,54.5742,54.7691,376400.0
2015-03-26 15:55:00,56.21,56.23,56.07,56.07,225800.0,54.7593,54.7788,54.6229,54.6229,225800.0
2015-03-27 09:30:00,56.43,56.75,56.2,56.71,109000.0,54.9736,55.2854,54.7496,55.2464,109000.0
2015-03-27 09:35:00,56.74,57.35,56.74,57.35,90300.0,55.2756,55.8699,55.2756,55.8699,90300.0
2015-03-27 09:40:00,57.35,57.58,57.23,57.42,72700.0,55.8699,56.094,55.753,55.9381,72700.0
2015-03-27 09:45:00,57.44,57.9,57.43,57.9,143100.0,55.9576,56.4057,55.9478,56.4057,143100.0
2015-03-27 09:50:00,57.89,57.89,57.44,57.48,39100.0,56.396,56.396,55.9576,55.9965,39100.0
2015-03-27 09:55:00,57.48,57.79,57.33,57.75,103400.0,55.9965,56.2985,55.8504,56.2596,103400.0
2015-03-27 10:00:00,57.73,57.76,57.64,57.76,33700.0,56.2401,56.2693,56.1524,56.2693,33700.0
2015-03-27 10:05:00,57.77,57.78,57.48,57.64,52600.0,56.2791,56.2888,55.9965,56.1524,52600.0
2015-03-27 10:10:00,57.65,57.65,57.15,57.34,66800.0,56.1621,56.1621,55.6751,55.8601,66800.0
2015-03-27 10:15:00,57.31,57.31,57.03,57.13,24900.0,55.8309,55.8309,55.5581,55.6556,24900.0
2015-03-27 10:20:00,57.15,57.64,57.11,57.6,102900.0,55.6751,56.1524,55.6361,56.1134,102900.0
2015-03-27 10:25:00,57.6,57.6,57.33,57.52,38400.0,56.1134,56.1134,55.8504,56.0355,38400.0
2015-03-27 10:30:00,57.48,57.48,57.34,57.39,31100.0,55.9965,55.9965,55.8601,55.9089,31100.0
2015-03-27 10:35:00,57.4,57.59,57.39,57.54,17900.0,55.9186,56.1037,55.9089,56.055,17900.0
2015-03-27 10:40:00,57.59,57.6,57.42,57.42,15200.0,56.1037,56.1134,55.9381,55.9381,15200.0
2015-03-27 10:45:00,57.41,57.41,57.24,57.35,23700.0,55.9283,55.9283,55.7627,55.8699,23700.0
2015-03-27 10:50:00,57.35,57.44,57.31,57.35,19400.0,55.8699,55.9576,55.8309,55.8699,19400.0
2015-03-27 10:55:00,57.36,57.38,57.29,57.36,15600.0,55.8796,55.8991,55.8114,55.8796,15600.0
2015-03-27 11:00:00,57.34,57.45,57.33,57.37,18400.0,55.8601,55.9673,55.8504,55.8894,18400.0
2015-03-27 11:05:00,57.37,57.54,57.37,57.54,18000.0,55.8894,56.055,55.8894,56.055,18000.0
2015-03-27 11:10:00,57.54,57.64,57.47,57.62,21400.0,56.055,56.1524,55.9868,56.1329,21400.0
2015-03-27 11:15:00,57.61,57.64,57.48,57.48,33900.0,56.1232,56.1524,55.9965,55.9965,33900.0
2015-03-27 11:20:00,57.5,57.61,57.49,57.58,21600.0,56.016,56.1232,56.0063,56.094,21600.0
2015-03-27 11:25:00,57.58,57.58,57.41,57.54,37900.0,56.094,56.094,55.9283,56.055,37900.0
2015-03-27 11:30:00,57.54,57.6,57.51,57.59,39200.0,56.055,56.1134,56.0258,56.1037,39200.0
2015-03-27 11:35:00,57.59,57.69,57.56,57.56,23900.0,56.1037,56.2011,56.0745,56.0745,23900.0
2015-03-27 11:40:00,57.56,57.65,57.56,57.61,7400.0,56.0745,56.1621,56.0745,56.1232,7400.0
2015-03-27 11:45:00,57.61,57.7,57.58,57.66,12700.0,56.1232,56.2109,56.094,56.1719,12700.0
2015-03-27 11:50:00,57.66,57.67,57.51,57.55,27300.0,56.1719,56.1816,56.0258,56.0647,27300.0
2015-03-27 11:55:00,57.55,57.61,57.5,57.61,52500.0,56.0647,56.1232,56.016,56.1232,52500.0
2015-03-27 12:00:00,57.59,57.63,57.47,57.47,28600.0,56.1037,56.1427,55.9868,55.9868,28600.0
2015-03-27 12:05:00,57.48,57.59,57.45,57.52,20100.0,55.9965,56.1037,55.9673,56.0355,20100.0
2015-03-27 12:10:00,57.52,57.57,57.48,57.55,29600.0,56.0355,56.0842,55.9965,56.0647,29600.0
2015-03-27 12:15:00,57.56,57.59,57.55,57.55,11100.0,56.0745,56.1037,56.0647,56.0647,11100.0
2015-03-27 12:20:00,57.55,57.72,57.54,57.72,15500.0,56.0647,56.2303,56.055,56.2303,15500.0
2015-03-27 12:25:00,57.71,57.72,57.59,57.66,40800.0,56.2206,56.2303,56.1037,56.1719,40800.0
2015-03-27 12:30:00,57.65,57.67,57.61,57.62,12300.0,56.1621,56.1816,56.1232,56.1329,12300.0
2015-03-27 12:35:00,57.62,57.67,57.58,57.64,23400.0,56.1329,56.1816,56.094,56.1524,23400.0
2015-03-27 12:40:00,57.66,57.69,57.64,57.66,12400.0,56.1719,56.2011,56.1524,56.1719,12400.0
2015-03-27 12:45:00,57.66,57.72,57.65,57.65,14900.0,56.1719,56.2303,56.1621,56.1621,14900.0
2015-03-27 12:50:00,57.66,57.67,57.55,57.64,50700.0,56.1719,56.1816,56.0647,56.1524,50700.0
2015-03-27 12:55:00,57.64,57.71,57.61,57.71,13400.0,56.1524,56.2206,56.1232,56.2206,13400.0
2015-03-27 13:00:00,57.71,57.78,57.67,57.78,13000.0,56.2206,56.2888,56.1816,56.2888,13000.0
2015-03-27 13:05:00,57.79,57.83,57.73,57.82,19500.0,56.2985,56.3375,56.2401,56.3278,19500.0
2015-03-27 13:10:00,57.81,58.02,57.74,57.99,93200.0,56.318,56.5226,56.2498,56.4934,93200.0
2015-03-27 13:15:00,57.98,57.98,57.87,57.89,24100.0,56.4836,56.4836,56.3765,56.396,24100.0
2015-03-27 13:20:00,57.88,57.93,57.87,57.91,14500.0,56.3862,56.4349,56.3765,56.4154,14500.0
2015-03-27 13:25:00,57.89,57.98,57.89,57.97,14100.0,56.396,56.4836,56.396,56.4739,14100.0
2015-03-27 13:30:00,57.97,57.97,57.89,57.92,14400.0,56.4739,56.4739,56.396,56.4252,14400.0
2015-03-27 13:35:00,57.93,57.97,57.91,57.94,22300.0,56.4349,56.4739,56.4154,56.4447,22300.0
2015-03-27 13:40:00,57.95,57.95,57.85,57.91,14500.0,56.4544,56.4544,56.357,56.4154,14500.0
2015-03-27 13:45:00,57.92,57.92,57.88,57.89,16800.0,56.4252,56.4252,56.3862,56.396,16800.0
2015-03-27 13:50:00,57.89,57.97,57.89,57.94,18900.0,56.396,56.4739,56.396,56.4447,18900.0
2015-03-27 13:55:00,57.94,58.06,57.94,58.0,21500.0,56.4447,56.5616,56.4447,56.5031,21500.0
2015-03-27 14:00:00,58.0,58.01,57.87,57.88,18300.0,56.5031,56.5129,56.3765,56.3862,18300.0
2015-03-27 14:05:00,57.88,57.98,57.86,57.98,19200.0,56.3862,56.4836,56.3667,56.4836,19200.0
2015-03-27 14:10:00,57.97,58.03,57.94,58.0,29400.0,56.4739,56.5323,56.4447,56.5031,29400.0
2015-03-27 14:15:00,58.0,58.02,57.91,57.93,22100.0,56.5031,56.5226,56.4154,56.4349,22100.0
2015-03-27 14:20:00,57.93,57.94,57.9,57.94,12400.0,56.4349,56.4447,56.4057,56.4447,12400.0
2015-03-27 14:25:00,57.93,57.99,57.93,57.98,12300.0,56.4349,56.4934,56.4349,56.4836,12300.0
2015-03-27 14:30:00,57.98,58.06,57.95,58.04,26800.0,56.4836,56.5616,56.4544,56.5421,26800.0
2015-03-27 14:35:00,58.04,58.09,57.98,57.99,23700.0,56.5421,56.5908,56.4836,56.4934,23700.0
2015-03-27 14:40:00,57.99,58.08,57.99,58.06,14300.0,56.4934,56.5811,56.4934,56.5616,14300.0
2015-03-27 14:45:00,58.06,58.09,58.0,58.09,16800.0,56.5616,56.5908,56.5031,56.5908,16800.0
2015-03-27 14:50:00,58.08,58.14,58.08,58.08,31500.0,56.5811,56.6395,56.5811,56.5811,31500.0
2015-03-27 14:55:00,58.07,58.14,58.07,58.13,45000.0,56.5713,56.6395,56.5713,56.6298,45000.0
2015-03-27 15:00:00,58.13,58.13,58.05,58.05,31200.0,56.6298,56.6298,56.5518,56.5518,31200.0
2015-03-27 15:05:00,58.05,58.13,58.05,58.08,39900.0,56.5518,56.6298,56.5518,56.5811,39900.0
2015-03-27 15:10:00,58.08,58.12,58.08,58.11,92600.0,56.5811,56.62,56.5811,56.6103,92600.0
2015-03-27 15:15:00,58.1,58.1,58.07,58.08,45600.0,56.6005,56.6005,56.5713,56.5811,45600.0
2015-03-27 15:20:00,58.08,58.1,58.0,58.01,64900.0,56.5811,56.6005,56.5031,56.5129,64900.0
2015-03-27 15:25:00,58.0,58.02,57.99,58.01,34700.0,56.5031,56.5226,56.4934,56.5129,34700.0
2015-03-27 15:30:00,58.01,58.17,58.0,58.16,73700.0,56.5129,56.6687,56.5031,56.659,73700.0
2015-03-27 15:35:00,58.16,58.18,58.04,58.09,79500.0,56.659,56.6785,56.5421,56.5908,79500.0
2015-03-27 15:40:00,58.09,58.13,58.05,58.12,80400.0,56.5908,56.6298,56.5518,56.62,80400.0
2015-03-27 15:45:00,58.11,58.12,58.03,58.06,103600.0,56.6103,56.62,56.5323,56.5616,103600.0
2015-03-27 15:50:00,58.07,58.2,58.05,58.14,136100.0,56.5713,56.698,56.5518,56.6395,136100.0
2015-03-27 15:55:00,58.14,58.28,58.14,58.24,255400.0,56.6395,56.7759,56.6395,56.7369,255400.0
2015-03-30 09:30:00,58.72,59.49,58.58,59.46,136200.0,57.2045,57.9547,57.0681,57.9254,136200.0
2015-03-30 09:35:00,59.41,59.52,59.23,59.4,111300.0,57.8767,57.9839,57.7014,57.867,111300.0
2015-03-30 09:40:00,59.41,59.66,59.19,59.63,115100.0,57.8767,58.1203,57.6624,58.091,115100.0
2015-03-30 09:45:00,59.64,59.75,59.53,59.69,38500.0,58.1008,58.208,57.9936,58.1495,38500.0
2015-03-30 09:50:00,59.71,60.16,59.71,60.13,132900.0,58.169,58.6074,58.169,58.5781,132900.0
2015-03-30 09:55:00,60.15,60.15,59.93,60.01,108700.0,58.5976,58.5976,58.3833,58.4612,108700.0
2015-03-30 10:00:00,59.99,60.21,59.94,60.04,127200.0,58.4418,58.6561,58.393,58.4905,127200.0
2015-03-30 10:05:00,60.04,60.08,59.95,59.95,289500.0,58.4905,58.5294,58.4028,58.4028,289500.0
2015-03-30 10:10:00,59.95,59.95,59.79,59.87,57200.0,58.4028,58.4028,58.2469,58.3249,57200.0
2015-03-30 10:15:00,59.85,59.88,59.79,59.81,84600.0,58.3054,58.3346,58.2469,58.2664,84600.0
2015-03-30 10:20:00,59.81,59.84,59.7,59.78,92300.0,58.2664,58.2956,58.1592,58.2372,92300.0
2015-03-30 10:25:00,59.78,59.81,59.71,59.72,51900.0,58.2372,58.2664,58.169,58.1787,51900.0
2015-03-30 10:30:00,59.71,59.73,59.53,59.55,80500.0,58.169,58.1885,57.9936,58.0131,80500.0
2015-03-30 10:35:00,59.55,59.57,59.43,59.44,39900.0,58.0131,58.0326,57.8962,57.906,39900.0
2015-03-30 10:40:00,59.44,59.54,59.33,59.53,55700.0,57.906,58.0034,57.7988,57.9936,55700.0
2015-03-30 10:45:00,59.54,59.88,59.53,59.71,116800.0,58.0034,58.3346,57.9936,58.169,116800.0
2015-03-30 10:50:00,59.72,59.72,59.57,59.71,30000.0,58.1787,58.1787,58.0326,58.169,30000.0
2015-03-30 10:55:00,59.71,59.73,59.63,59.68,34300.0,58.169,58.1885,58.091,58.1398,34300.0
2015-03-30 11:00:00,59.69,59.7,59.47,59.47,34200.0,58.1495,58.1592,57.9352,57.9352,34200.0
2015-03-30 11:05:00,59.47,59.51,59.39,59.42,33700.0,57.9352,57.9741,57.8572,57.8865,33700.0
2015-03-30 11:10:00,59.43,59.62,59.43,59.59,22400.0,57.8962,58.0813,57.8962,58.0521,22400.0
2015-03-30 11:15:00,59.57,59.66,59.45,59.45,31500.0,58.0326,58.1203,57.9157,57.9157,31500.0
2015-03-30 11:20:00,59.45,59.49,59.38,59.41,18400.0,57.9157,57.9547,57.8475,57.8767,18400.0
2015-03-30 11:25:00,59.41,59.6,59.38,59.55,23300.0,57.8767,58.0618,57.8475,58.0131,23300.0
2015-03-30 11:30:00,59.54,59.67,59.53,59.6,43200.0,58.0034,58.13,57.9936,58.0618,43200.0
2015-03-30 11:35:00,59.59,59.67,59.51,59.6,47600.0,58.0521,58.13,57.9741,58.0618,47600.0
2015-03-30 11:40:00,59.61,59.64,59.49,59.56,95000.0,58.0716,58.1008,57.9547,58.0229,95000.0
2015-03-30 11:45:00,59.57,59.59,59.51,59.51,27400.0,58.0326,58.0521,57.9741,57.9741,27400.0
2015-03-30 11:50:00,59.51,59.57,59.5,59.55,30500.0,57.9741,58.0326,57.9644,58.0131,30500.0
2015-03-30 11:55:00,59.55,59.6,59.54,59.59,27900.0,58.0131,58.0618,58.0034,58.0521,27900.0
2015-03-30 12:00:00,59.6,59.68,59.55,59.55,18400.0,58.0618,58.1398,58.0131,58.0131,18400.0
2015-03-30 12:05:00,59.55,59.61,59.54,59.57,11900.0,58.0131,58.0716,58.0034,58.0326,11900.0
2015-03-30 12:10:00,59.58,59.65,59.55,59.64,10500.0,58.0423,58.1105,58.0131,58.1008,10500.0
2015-03-30 12:15:00,59.64,59.68,59.6,59.65,17400.0,58.1008,58.1398,58.0618,58.1105,17400.0
2015-03-30 12:20:00,59.65,59.65,59.59,59.6,11200.0,58.1105,58.1105,58.0521,58.0618,11200.0
2015-03-30 12:25:00,59.6,59.61,59.54,59.58,17700.0,58.0618,58.0716,58.0034,58.0423,17700.0
2015-03-30 12:30:00,59.58,59.63,59.54,59.6,8000.0,58.0423,58.091,58.0034,58.0618,8000.0
2015-03-30 12:35:00,59.62,59.76,59.6,59.74,20300.0,58.0813,58.2177,58.0618,58.1982,20300.0
2015-03-30 12:40:00,59.75,59.78,59.72,59.77,27900.0,58.208,58.2372,58.1787,58.2274,27900.0
2015-03-30 12:45:00,59.75,59.76,59.69,59.7,18600.0,58.208,58.2177,58.1495,58.1592,18600.0
2015-03-30 12:50:00,59.7,59.78,59.67,59.77,51500.0,58.1592,58.2372,58.13,58.2274,51500.0
2015-03-30 12:55:00,59.77,59.84,59.7,59.82,28700.0,58.2274,58.2956,58.1592,58.2761,28700.0
2015-03-30 13:00:00,59.83,59.84,59.75,59.8,13800.0,58.2859,58.2956,58.208,58.2567,13800.0
2015-03-30 13:05:00,59.78,59.79,59.75,59.78,25500.0,58.2372,58.2469,58.208,58.2372,25500.0
2015-03-30 13:10:00,59.76,59.83,59.76,59.83,14300.0,58.2177,58.2859,58.2177,58.2859,14300.0
2015-03-30 13:15:00,59.83,59.86,59.74,59.8,36200.0,58.2859,58.3151,58.1982,58.2567,36200.0
2015-03-30 13:20:00,59.8,59.94,59.8,59.91,19000.0,58.2567,58.393,58.2567,58.3638,19000.0
2015-03-30 13:25:00,59.92,59.92,59.82,59.86,20100.0,58.3736,58.3736,58.2761,58.3151,20100.0
2015-03-30 13:30:00,59.85,59.85,59.7,59.71,17900.0,58.3054,58.3054,58.1592,58.169,17900.0
2015-03-30 13:35:00,59.72,59.75,59.63,59.67,49000.0,58.1787,58.208,58.091,58.13,49000.0
2015-03-30 13:40:00,59.68,59.73,59.63,59.64,19600.0,58.1398,58.1885,58.091,58.1008,19600.0
2015-03-30 13:45:00,59.64,59.68,59.6,59.6,19500.0,58.1008,58.1398,58.0618,58.0618,19500.0
2015-03-30 13:50:00,59.6,59.6,59.46,59.59,25900.0,58.0618,58.0618,57.9254,58.0521,25900.0
2015-03-30 13:55:00,59.57,59.57,59.5,59.55,14500.0,58.0326,58.0326,57.9644,58.0131,14500.0
2015-03-30 14:00:00,59.55,59.63,59.51,59.53,15100.0,58.0131,58.091,57.9741,57.9936,15100.0
2015-03-30 14:05:00,59.52,59.62,59.5,59.5,15900.0,57.9839,58.0813,57.9644,57.9644,15900.0
2015-03-30 14:10:00,59.51,59.58,59.49,59.56,19800.0,57.9741,58.0423,57.9547,58.0229,19800.0
2015-03-30 14:15:00,59.57,59.66,59.54,59.55,22900.0,58.0326,58.1203,58.0034,58.0131,22900.0
2015-03-30 14:20:00,59.53,59.56,59.49,59.54,16000.0,57.9936,58.0229,57.9547,58.0034,16000.0
2015-03-30 14:25:00,59.54,59.54,59.5,59.53,18900.0,58.0034,58.0034,57.9644,57.9936,18900.0
2015-03-30 14:30:00,59.52,59.53,59.44,59.45,27000.0,57.9839,57.9936,57.906,57.9157,27000.0
2015-03-30 14:35:00,59.45,59.46,59.38,59.38,12100.0,57.9157,57.9254,57.8475,57.8475,12100.0
2015-03-30 14:40:00,59.38,59.38,59.3,59.3,26100.0,57.8475,57.8475,57.7696,57.7696,26100.0
2015-03-30 14:45:00,59.31,59.32,59.26,59.26,16600.0,57.7793,57.789,57.7306,57.7306,16600.0
2015-03-30 14:50:00,59.26,59.27,59.24,59.26,25900.0,57.7306,57.7403,57.7111,57.7306,25900.0
2015-03-30 14:55:00,59.27,59.39,59.26,59.38,36400.0,57.7403,57.8572,57.7306,57.8475,36400.0
2015-03-30 15:00:00,59.39,59.59,59.39,59.56,41100.0,57.8572,58.0521,57.8572,58.0229,41100.0
2015-03-30 15:05:00,59.56,59.61,59.55,59.59,37200.0,58.0229,58.0716,58.0131,58.0521,37200.0
2015-03-30 15:10:00,59.59,59.6,59.5,59.51,22000.0,58.0521,58.0618,57.9644,57.9741,22000.0
2015-03-30 15:15:00,59.51,59.56,59.49,59.55,36100.0,57.9741,58.0229,57.9547,58.0131,36100.0
2015-03-30 15:20:00,59.55,59.55,59.5,59.5,37600.0,58.0131,58.0131,57.9644,57.9644,37600.0
2015-03-30 15:25:00,59.49,59.51,59.42,59.51,35700.0,57.9547,57.9741,57.8865,57.9741,35700.0
2015-03-30 15:30:00,59.5,59.52,59.43,59.52,52600.0,57.9644,57.9839,57.8962,57.9839,52600.0
2015-03-30 15:35:00,59.53,59.58,59.51,59.55,45000.0,57.9936,58.0423,57.9741,58.0131,45000.0
2015-03-30 15:40:00,59.55,59.56,59.5,59.51,67700.0,58.0131,58.0229,57.9644,57.9741,67700.0
2015-03-30 15:45:00,59.5,59.5,59.41,59.41,105200.0,57.9644,57.9644,57.8767,57.8767,105200.0
2015-03-30 15:50:00,59.41,59.44,59.37,59.39,119400.0,57.8767,57.906,57.8378,57.8572,119400.0
2015-03-30 15:55:00,59.38,59.5,59.37,59.48,137500.0,57.8475,57.9644,57.8378,57.9449,137500.0
2015-03-31 09:30:00,59.0,59.33,59.0,59.25,35300.0,57.4773,57.7988,57.4773,57.7209,35300.0
2015-03-31 09:35:00,59.28,59.37,59.21,59.22,24500.0,57.7501,57.8378,57.6819,57.6916,24500.0
2015-03-31 09:40:00,59.21,59.31,59.09,59.09,10800.0,57.6819,57.7793,57.565,57.565,10800.0
2015-03-31 09:45:00,59.03,59.08,58.89,59.01,23800.0,57.5065,57.5552,57.3701,57.487,23800.0
2015-03-31 09:50:00,58.97,59.0,58.78,58.78,14400.0,57.4481,57.4773,57.263,57.263,14400.0
2015-03-31 09:55:00,58.77,58.79,58.63,58.67,20000.0,57.2532,57.2727,57.1169,57.1558,20000.0
2015-03-31 10:00:00,58.67,58.72,58.63,58.7,34700.0,57.1558,57.2045,57.1169,57.185,34700.0
2015-03-31 10:05:00,58.69,58.7,58.58,58.6,69400.0,57.1753,57.185,57.0681,57.0876,69400.0
2015-03-31 10:10:00,58.6,58.62,58.5,58.5,42400.0,57.0876,57.1071,56.9902,56.9902,42400.0
2015-03-31 10:15:00,58.51,58.72,58.49,58.6,60800.0,57.0,57.2045,56.9805,57.0876,60800.0
2015-03-31 10:20:00,58.61,58.77,58.57,58.77,103200.0,57.0974,57.2532,57.0584,57.2532,103200.0
2015-03-31 10:25:00,58.75,58.95,58.74,58.95,56000.0,57.2338,57.4286,57.224,57.4286,56000.0
2015-03-31 10:30:00,58.94,59.01,58.8,58.82,46200.0,57.4189,57.487,57.2825,57.302,46200.0
2015-03-31 10:35:00,58.82,58.82,58.74,58.76,17900.0,57.302,57.302,57.224,57.2435,17900.0
2015-03-31 10:40:00,58.76,59.01,58.76,59.0,14500.0,57.2435,57.487,57.2435,57.4773,14500.0
2015-03-31 10:45:00,59.0,59.18,58.99,59.15,18600.0,57.4773,57.6527,57.4676,57.6234,18600.0
2015-03-31 10:50:00,59.16,59.16,58.99,59.01,18000.0,57.6332,57.6332,57.4676,57.487,18000.0
2015-03-31 10:55:00,59.01,59.13,59.01,59.06,17700.0,57.487,57.604,57.487,57.5358,17700.0
2015-03-31 11:00:00,59.05,59.2,59.05,59.2,9900.0,57.526,57.6721,57.526,57.6721,9900.0
2015-03-31 11:05:00,59.19,59.29,59.16,59.26,16800.0,57.6624,57.7598,57.6332,57.7306,16800.0
2015-03-31 11:10:00,59.27,59.38,59.27,59.35,40200.0,57.7403,57.8475,57.7403,57.8183,40200.0
2015-03-31 11:15:00,59.36,59.44,59.34,59.42,5900.0,57.828,57.906,57.8085,57.8865,5900.0
2015-03-31 11:20:00,59.44,59.44,59.3,59.31,9600.0,57.906,57.906,57.7696,57.7793,9600.0
2015-03-31 11:25:00,59.29,59.29,59.18,59.18,10400.0,57.7598,57.7598,57.6527,57.6527,10400.0
2015-03-31 11:30:00,59.17,59.17,59.1,59.12,7600.0,57.6429,57.6429,57.5747,57.5942,7600.0
2015-03-31 11:35:00,59.11,59.13,59.02,59.05,12800.0,57.5845,57.604,57.4968,57.526,12800.0
2015-03-31 11:40:00,59.04,59.05,58.97,58.99,13400.0,57.5163,57.526,57.4481,57.4676,13400.0
2015-03-31 11:45:00,58.97,58.97,58.94,58.96,8200.0,57.4481,57.4481,57.4189,57.4383,8200.0
2015-03-31 11:50:00,58.97,59.0,58.9,58.91,8700.0,57.4481,57.4773,57.3799,57.3896,8700.0
2015-03-31 11:55:00,58.91,58.91,58.88,58.89,3900.0,57.3896,57.3896,57.3604,57.3701,3900.0
2015-03-31 12:00:00,58.89,58.89,58.8,58.83,18200.0,57.3701,57.3701,57.2825,57.3117,18200.0
2015-03-31 12:05:00,58.82,58.87,58.82,58.86,9600.0,57.302,57.3507,57.302,57.3409,9600.0
2015-03-31 12:10:00,58.86,58.86,58.81,58.85,4900.0,57.3409,57.3409,57.2922,57.3312,4900.0
2015-03-31 12:15:00,58.86,58.91,58.86,58.9,7000.0,57.3409,57.3896,57.3409,57.3799,7000.0
2015-03-31 12:20:00,58.91,59.02,58.9,58.99,7900.0,57.3896,57.4968,57.3799,57.4676,7900.0
2015-03-31 12:25:00,58.97,58.98,58.94,58.96,5200.0,57.4481,57.4578,57.4189,57.4383,5200.0
2015-03-31 12:30:00,58.94,58.96,58.92,58.96,6000.0,57.4189,57.4383,57.3994,57.4383,6000.0
2015-03-31 12:35:00,58.98,59.04,58.98,58.98,84700.0,57.4578,57.5163,57.4578,57.4578,84700.0
2015-03-31 12:40:00,58.98,58.98,58.92,58.93,6000.0,57.4578,57.4578,57.3994,57.4091,6000.0
2015-03-31 12:45:00,58.93,58.94,58.89,58.9,7200.0,57.4091,57.4189,57.3701,57.3799,7200.0
2015-03-31 12:50:00,58.89,58.89,58.81,58.87,8500.0,57.3701,57.3701,57.2922,57.3507,8500.0
2015-03-31 12:55:00,58.87,58.88,58.84,58.84,16400.0,57.3507,57.3604,57.3214,57.3214,16400.0
2015-03-31 13:00:00,58.85,58.87,58.84,58.86,5800.0,57.3312,57.3507,57.3214,57.3409,5800.0
2015-03-31 13:05:00,58.87,58.88,58.85,58.86,6800.0,57.3507,57.3604,57.3312,57.3409,6800.0
2015-03-31 13:10:00,58.85,58.88,58.84,58.87,5800.0,57.3312,57.3604,57.3214,57.3507,5800.0
2015-03-31 13:15:00,58.86,58.87,58.85,58.87,4500.0,57.3409,57.3507,57.3312,57.3507,4500.0
2015-03-31 13:20:00,58.87,58.87,58.84,58.87,5000.0,57.3507,57.3507,57.3214,57.3507,5000.0
2015-03-31 13:25:00,58.87,58.89,58.86,58.87,5900.0,57.3507,57.3701,57.3409,57.3507,5900.0
2015-03-31 13:30:00,58.88,58.93,58.87,58.93,8200.0,57.3604,57.4091,57.3507,57.4091,8200.0
2015-03-31 13:35:00,58.93,58.96,58.92,58.94,7900.0,57.4091,57.4383,57.3994,57.4189,7900.0
2015-03-31 13:40:00,58.94,58.98,58.92,58.98,12100.0,57.4189,57.4578,57.3994,57.4578,12100.0
2015-03-31 13:45:00,58.97,59.0,58.91,58.92,11200.0,57.4481,57.4773,57.3896,57.3994,11200.0
2015-03-31 13:50:00,58.92,59.0,58.91,58.98,12700.0,57.3994,57.4773,57.3896,57.4578,12700.0
2015-03-31 13:55:00,58.97,59.05,58.94,59.04,12100.0,57.4481,57.526,57.4189,57.5163,12100.0
2015-03-31 14:00:00,59.05,59.12,59.05,59.12,11400.0,57.526,57.5942,57.526,57.5942,11400.0
2015-03-31 14:05:00,59.13,59.16,59.11,59.11,10000.0,57.604,57.6332,57.5845,57.5845,10000.0
2015-03-31 14:10:00,59.11,59.13,59.1,59.1,11400.0,57.5845,57.604,57.5747,57.5747,11400.0
2015-03-31 14:15:00,59.1,59.11,59.07,59.07,14100.0,57.5747,57.5845,57.5455,57.5455,14100.0
2015-03-31 14:20:00,59.07,59.12,58.99,59.1,36900.0,57.5455,57.5942,57.4676,57.5747,36900.0
2015-03-31 14:25:00,59.08,59.1,59.02,59.09,14000.0,57.5552,57.5747,57.4968,57.565,14000.0
2015-03-31 14:30:00,59.1,59.13,59.06,59.09,14900.0,57.5747,57.604,57.5358,57.565,14900.0
2015-03-31 14:35:00,59.09,59.18,59.09,59.16,13400.0,57.565,57.6527,57.565,57.6332,13400.0
2015-03-31 14:40:00,59.17,59.17,59.05,59.05,14800.0,57.6429,57.6429,57.526,57.526,14800.0
2015-03-31 14:45:00,59.06,59.13,59.05,59.11,15900.0,57.5358,57.604,57.526,57.5845,15900.0
2015-03-31 14:50:00,59.12,59.12,59.1,59.12,8700.0,57.5942,57.5942,57.5747,57.5942,8700.0
2015-03-31 14:55:00,59.12,59.16,59.11,59.16,8900.0,57.5942,57.6332,57.5845,57.6332,8900.0
2015-03-31 15:00:00,59.16,59.16,59.02,59.02,27600.0,57.6332,57.6332,57.4968,57.4968,27600.0
2015-03-31 15:05:00,59.02,59.04,58.97,59.01,16400.0,57.4968,57.5163,57.4481,57.487,16400.0
2015-03-31 15:10:00,59.01,59.01,58.94,58.94,15000.0,57.487,57.487,57.4189,57.4189,15000.0
2015-03-31 15:15:00,58.94,58.94,58.81,58.83,28000.0,57.4189,57.4189,57.2922,57.3117,28000.0
2015-03-31 15:20:00,58.84,58.89,58.79,58.84,23600.0,57.3214,57.3701,57.2727,57.3214,23600.0
2015-03-31 15:25:00,58.85,58.86,58.82,58.86,12000.0,57.3312,57.3409,57.302,57.3409,12000.0
2015-03-31 15:30:00,58.86,58.87,58.77,58.85,28200.0,57.3409,57.3507,57.2532,57.3312,28200.0
2015-03-31 15:35:00,58.85,58.91,58.84,58.91,33600.0,57.3312,57.3896,57.3214,57.3896,33600.0
2015-03-31 15:40:00,58.91,58.94,58.85,58.88,31200.0,57.3896,57.4189,57.3312,57.3604,31200.0
2015-03-31 15:45:00,58.88,58.98,58.87,58.94,40500.0,57.3604,57.4578,57.3507,57.4189,40500.0
2015-03-31 15:50:00,58.95,58.95,58.78,58.82,122900.0,57.4286,57.4286,57.263,57.302,122900.0
2015-03-31 15:55:00,58.82,58.92,58.78,58.83,233500.0,57.302,57.3994,57.263,57.3117,233500.0
2015-04-01 09:30:00,58.94,58.96,58.45,58.53,137400.0,57.4189,57.4383,56.9415,57.0194,137400.0
2015-04-01 09:35:00,58.49,58.58,58.36,58.43,32500.0,56.9805,57.0681,56.8538,56.922,32500.0
2015-04-01 09:40:00,58.4,58.54,58.36,58.4,16600.0,56.8928,57.0292,56.8538,56.8928,16600.0
2015-04-01 09:45:00,58.37,58.39,58.23,58.23,43100.0,56.8636,56.8831,56.7272,56.7272,43100.0
2015-04-01 09:50:00,58.23,58.23,57.82,57.91,72000.0,56.7272,56.7272,56.3278,56.4154,72000.0
2015-04-01 09:55:00,57.94,58.12,57.87,58.03,36300.0,56.4447,56.62,56.3765,56.5323,36300.0
2015-04-01 10:00:00,58.0,58.26,57.95,58.2,27900.0,56.5031,56.7564,56.4544,56.698,27900.0
2015-04-01 10:05:00,58.2,58.21,57.9,58.06,50700.0,56.698,56.7077,56.4057,56.5616,50700.0
2015-04-01 10:10:00,58.06,58.12,57.95,57.96,68900.0,56.5616,56.62,56.4544,56.4641,68900.0
2015-04-01 10:15:00,57.97,58.04,57.93,58.0,37000.0,56.4739,56.5421,56.4349,56.5031,37000.0
2015-04-01 10:20:00,58.0,58.15,57.99,58.05,39900.0,56.5031,56.6492,56.4934,56.5518,39900.0
2015-04-01 10:25:00,58.04,58.26,58.04,58.12,28900.0,56.5421,56.7564,56.5421,56.62,28900.0
2015-04-01 10:30:00,58.13,58.14,57.9,57.91,33400.0,56.6298,56.6395,56.4057,56.4154,33400.0
2015-04-01 10:35:00,57.9,58.22,57.88,58.03,34500.0,56.4057,56.7174,56.3862,56.5323,34500.0
2015-04-01 10:40:00,58.01,58.18,58.0,58.09,39300.0,56.5129,56.6785,56.5031,56.5908,39300.0
2015-04-01 10:45:00,58.09,58.18,58.07,58.14,26100.0,56.5908,56.6785,56.5713,56.6395,26100.0
2015-04-01 10:50:00,58.15,58.2,58.12,58.17,49100.0,56.6492,56.698,56.62,56.6687,49100.0
2015-04-01 10:55:00,58.17,58.22,58.12,58.17,31000.0,56.6687,56.7174,56.62,56.6687,31000.0
2015-04-01 11:00:00,58.18,58.18,58.05,58.11,18200.0,56.6785,56.6785,56.5518,56.6103,18200.0
2015-04-01 11:05:00,58.11,58.12,58.01,58.12,24100.0,56.6103,56.62,56.5129,56.62,24100.0
2015-04-01 11:10:00,58.12,58.18,58.06,58.17,17200.0,56.62,56.6785,56.5616,56.6687,17200.0
2015-04-01 11:15:00,58.17,58.18,58.08,58.1,25500.0,56.6687,56.6785,56.5811,56.6005,25500.0
2015-04-01 11:20:00,58.09,58.09,57.92,57.93,20800.0,56.5908,56.5908,56.4252,56.4349,20800.0
2015-04-01 11:25:00,57.93,57.93,57.84,57.91,32900.0,56.4349,56.4349,56.3472,56.4154,32900.0
2015-04-01 11:30:00,57.92,58.02,57.9,57.9,28200.0,56.4252,56.5226,56.4057,56.4057,28200.0
2015-04-01 11:35:00,57.89,57.91,57.85,57.86,27400.0,56.396,56.4154,56.357,56.3667,27400.0
2015-04-01 11:40:00,57.87,57.9,57.85,57.87,25100.0,56.3765,56.4057,56.357,56.3765,25100.0
2015-04-01 11:45:00,57.86,57.91,57.8,57.83,32900.0,56.3667,56.4154,56.3083,56.3375,32900.0
2015-04-01 11:50:00,57.82,57.84,57.74,57.77,20500.0,56.3278,56.3472,56.2498,56.2791,20500.0
2015-04-01 11:55:00,57.77,57.79,57.62,57.65,29900.0,56.2791,56.2985,56.1329,56.1621,29900.0
2015-04-01 12:00:00,57.64,57.73,57.63,57.64,27100.0,56.1524,56.2401,56.1427,56.1524,27100.0
2015-04-01 12:05:00,57.64,57.67,57.47,57.67,80200.0,56.1524,56.1816,55.9868,56.1816,80200.0
2015-04-01 12:10:00,57.68,57.71,57.57,57.65,29700.0,56.1914,56.2206,56.0842,56.1621,29700.0
2015-04-01 12:15:00,57.65,57.65,57.55,57.65,29200.0,56.1621,56.1621,56.0647,56.1621,29200.0
2015-04-01 12:20:00,57.64,57.65,57.49,57.51,30300.0,56.1524,56.1621,56.0063,56.0258,30300.0
2015-04-01 12:25:00,57.52,57.6,57.52,57.58,12900.0,56.0355,56.1134,56.0355,56.094,12900.0
2015-04-01 12:30:00,57.58,57.58,57.5,57.52,20100.0,56.094,56.094,56.016,56.0355,20100.0
2015-04-01 12:35:00,57.52,57.56,57.51,57.56,26000.0,56.0355,56.0745,56.0258,56.0745,26000.0
2015-04-01 12:40:00,57.57,57.62,57.56,57.6,17800.0,56.0842,56.1329,56.0745,56.1134,17800.0
2015-04-01 12:45:00,57.61,57.62,57.47,57.51,39500.0,56.1232,56.1329,55.9868,56.0258,39500.0
2015-04-01 12:50:00,57.52,57.65,57.5,57.65,18400.0,56.0355,56.1621,56.016,56.1621,18400.0
2015-04-01 12:55:00,57.64,57.64,57.53,57.57,47100.0,56.1524,56.1524,56.0452,56.0842,47100.0
2015-04-01 13:00:00,57.57,57.6,57.5,57.53,54700.0,56.0842,56.1134,56.016,56.0452,54700.0
2015-04-01 13:05:00,57.53,57.67,57.52,57.67,31700.0,56.0452,56.1816,56.0355,56.1816,31700.0
2015-04-01 13:10:00,57.67,57.77,57.62,57.63,82200.0,56.1816,56.2791,56.1329,56.1427,82200.0
2015-04-01 13:15:00,57.63,57.66,57.59,57.63,21700.0,56.1427,56.1719,56.1037,56.1427,21700.0
2015-04-01 13:20:00,57.62,57.74,57.62,57.68,25800.0,56.1329,56.2498,56.1329,56.1914,25800.0
2015-04-01 13:25:00,57.68,57.77,57.65,57.77,11100.0,56.1914,56.2791,56.1621,56.2791,11100.0
2015-04-01 13:30:00,57.77,57.83,57.66,57.71,30400.0,56.2791,56.3375,56.1719,56.2206,30400.0
2015-04-01 13:35:00,57.7,57.76,57.68,57.68,38400.0,56.2109,56.2693,56.1914,56.1914,38400.0
2015-04-01 13:40:00,57.68,57.7,57.64,57.66,25700.0,56.1914,56.2109,56.1524,56.1719,25700.0
2015-04-01 13:45:00,57.65,57.76,57.64,57.74,28000.0,56.1621,56.2693,56.1524,56.2498,28000.0
2015-04-01 13:50:00,57.74,57.79,57.71,57.78,23300.0,56.2498,56.2985,56.2206,56.2888,23300.0
2015-04-01 13:55:00,57.79,57.87,57.71,57.72,23000.0,56.2985,56.3765,56.2206,56.2303,23000.0
2015-04-01 14:00:00,57.72,57.79,57.69,57.71,59600.0,56.2303,56.2985,56.2011,56.2206,59600.0
2015-04-01 14:05:00,57.71,57.77,57.69,57.75,23300.0,56.2206,56.2791,56.2011,56.2596,23300.0
2015-04-01 14:10:00,57.76,57.78,57.68,57.7,32500.0,56.2693,56.2888,56.1914,56.2109,32500.0
2015-04-01 14:15:00,57.68,57.7,57.56,57.68,99500.0,56.1914,56.2109,56.0745,56.1914,99500.0
2015-04-01 14:20:00,57.68,57.74,57.65,57.73,13200.0,56.1914,56.2498,56.1621,56.2401,13200.0
2015-04-01 14:25:00,57.73,57.73,57.62,57.65,25500.0,56.2401,56.2401,56.1329,56.1621,25500.0
2015-04-01 14:30:00,57.64,57.66,57.54,57.64,34000.0,56.1524,56.1719,56.055,56.1524,34000.0
2015-04-01 14:35:00,57.65,57.68,57.56,57.66,15000.0,56.1621,56.1914,56.0745,56.1719,15000.0
2015-04-01 14:40:00,57.67,57.67,57.51,57.51,19000.0,56.1816,56.1816,56.0258,56.0258,19000.0
2015-04-01 14:45:00,57.5,57.61,57.48,57.55,27900.0,56.016,56.1232,55.9965,56.0647,27900.0
2015-04-01 14:50:00,57.55,57.56,57.45,57.46,25100.0,56.0647,56.0745,55.9673,55.9771,25100.0
2015-04-01 14:55:00,57.46,57.56,57.45,57.55,23700.0,55.9771,56.0745,55.9673,56.0647,23700.0
2015-04-01 15:00:00,57.55,57.61,57.53,57.61,19400.0,56.0647,56.1232,56.0452,56.1232,19400.0
2015-04-01 15:05:00,57.62,57.63,57.47,57.48,41400.0,56.1329,56.1427,55.9868,55.9965,41400.0
2015-04-01 15:10:00,57.48,57.5,57.38,57.43,44900.0,55.9965,56.016,55.8991,55.9478,44900.0
2015-04-01 15:15:00,57.43,57.46,57.38,57.39,26400.0,55.9478,55.9771,55.8991,55.9089,26400.0
2015-04-01 15:20:00,57.38,57.5,57.38,57.45,59400.0,55.8991,56.016,55.8991,55.9673,59400.0
2015-04-01 15:25:00,57.44,57.47,57.34,57.36,119200.0,55.9576,55.9868,55.8601,55.8796,119200.0
2015-04-01 15:30:00,57.36,57.36,57.27,57.29,134400.0,55.8796,55.8796,55.792,55.8114,134400.0
2015-04-01 15:35:00,57.29,57.38,57.27,57.29,199900.0,55.8114,55.8991,55.792,55.8114,199900.0
2015-04-01 15:40:00,57.29,57.31,57.21,57.29,128700.0,55.8114,55.8309,55.7335,55.8114,128700.0
2015-04-01 15:45:00,57.3,57.33,57.19,57.2,111300.0,55.8212,55.8504,55.714,55.7238,111300.0
2015-04-01 15:50:00,57.2,57.35,57.18,57.18,198400.0,55.7238,55.8699,55.7043,55.7043,198400.0
2015-04-01 15:55:00,57.19,57.28,57.17,57.27,260200.0,55.714,55.8017,55.6945,55.792,260200.0
2015-04-02 09:30:00,57.24,57.47,57.08,57.24,64600.0,55.7627,55.9868,55.6069,55.7627,64600.0
2015-04-02 09:35:00,57.27,57.31,56.95,57.04,47200.0,55.792,55.8309,55.4802,55.5679,47200.0
2015-04-02 09:40:00,57.04,57.34,57.04,57.23,44500.0,55.5679,55.8601,55.5679,55.753,44500.0
2015-04-02 09:45:00,57.25,57.31,57.13,57.23,48100.0,55.7725,55.8309,55.6556,55.753,48100.0
2015-04-02 09:50:00,57.26,57.6,57.26,57.57,68700.0,55.7822,56.1134,55.7822,56.0842,68700.0
2015-04-02 09:55:00,57.59,57.74,57.55,57.74,27400.0,56.1037,56.2498,56.0647,56.2498,27400.0
2015-04-02 10:00:00,57.73,57.95,57.73,57.85,59000.0,56.2401,56.4544,56.2401,56.357,59000.0
2015-04-02 10:05:00,57.86,57.93,57.82,57.93,27800.0,56.3667,56.4349,56.3278,56.4349,27800.0
2015-04-02 10:10:00,57.94,57.98,57.76,57.77,38900.0,56.4447,56.4836,56.2693,56.2791,38900.0
2015-04-02 10:15:00,57.78,57.79,57.65,57.71,32900.0,56.2888,56.2985,56.1621,56.2206,32900.0
2015-04-02 10:20:00,57.71,57.78,57.65,57.65,29300.0,56.2206,56.2888,56.1621,56.1621,29300.0
2015-04-02 10:25:00,57.65,57.74,57.6,57.73,42400.0,56.1621,56.2498,56.1134,56.2401,42400.0
2015-04-02 10:30:00,57.74,57.74,57.54,57.58,40000.0,56.2498,56.2498,56.055,56.094,40000.0
2015-04-02 10:35:00,57.6,57.69,57.58,57.67,25100.0,56.1134,56.2011,56.094,56.1816,25100.0
2015-04-02 10:40:00,57.68,57.75,57.65,57.66,30000.0,56.1914,56.2596,56.1621,56.1719,30000.0
2015-04-02 10:45:00,57.67,57.81,57.66,57.81,18400.0,56.1816,56.318,56.1719,56.318,18400.0
2015-04-02 10:50:00,57.81,57.87,57.79,57.83,23000.0,56.318,56.3765,56.2985,56.3375,23000.0
2015-04-02 10:55:00,57.82,57.87,57.76,57.85,21600.0,56.3278,56.3765,56.2693,56.357,21600.0
2015-04-02 11:00:00,57.86,57.94,57.84,57.93,23700.0,56.3667,56.4447,56.3472,56.4349,23700.0
2015-04-02 11:05:00,57.94,57.94,57.83,57.83,19400.0,56.4447,56.4447,56.3375,56.3375,19400.0
2015-04-02 11:10:00,57.81,57.82,57.7,57.71,28300.0,56.318,56.3278,56.2109,56.2206,28300.0
2015-04-02 11:15:00,57.72,57.73,57.66,57.69,21900.0,56.2303,56.2401,56.1719,56.2011,21900.0
2015-04-02 11:20:00,57.71,57.83,57.71,57.83,18000.0,56.2206,56.3375,56.2206,56.3375,18000.0
2015-04-02 11:25:00,57.83,57.84,57.63,57.66,23400.0,56.3375,56.3472,56.1427,56.1719,23400.0
2015-04-02 11:30:00,57.66,57.81,57.66,57.79,18700.0,56.1719,56.318,56.1719,56.2985,18700.0
2015-04-02 11:35:00,57.8,57.81,57.77,57.8,15200.0,56.3083,56.318,56.2791,56.3083,15200.0
2015-04-02 11:40:00,57.8,57.81,57.71,57.73,17100.0,56.3083,56.318,56.2206,56.2401,17100.0
2015-04-02 11:45:00,57.73,57.77,57.69,57.77,15100.0,56.2401,56.2791,56.2011,56.2791,15100.0
2015-04-02 11:50:00,57.78,57.83,57.71,57.72,18700.0,56.2888,56.3375,56.2206,56.2303,18700.0
2015-04-02 11:55:00,57.69,57.78,57.67,57.76,12100.0,56.2011,56.2888,56.1816,56.2693,12100.0
2015-04-02 12:00:00,57.76,57.76,57.63,57.65,22500.0,56.2693,56.2693,56.1427,56.1621,22500.0
2015-04-02 12:05:00,57.65,57.65,57.51,57.58,18800.0,56.1621,56.1621,56.0258,56.094,18800.0
2015-04-02 12:10:00,57.59,57.72,57.58,57.69,19200.0,56.1037,56.2303,56.094,56.2011,19200.0
2015-04-02 12:15:00,57.67,57.75,57.66,57.74,10400.0,56.1816,56.2596,56.1719,56.2498,10400.0
2015-04-02 12:20:00,57.74,57.78,57.69,57.74,31100.0,56.2498,56.2888,56.2011,56.2498,31100.0
2015-04-02 12:25:00,57.74,57.79,57.68,57.69,45200.0,56.2498,56.2985,56.1914,56.2011,45200.0
2015-04-02 12:30:00,57.7,57.76,57.66,57.66,12900.0,56.2109,56.2693,56.1719,56.1719,12900.0
2015-04-02 12:35:00,57.67,57.78,57.66,57.77,12800.0,56.1816,56.2888,56.1719,56.2791,12800.0
2015-04-02 12:40:00,57.77,57.81,57.75,57.79,16700.0,56.2791,56.318,56.2596,56.2985,16700.0
2015-04-02 12:45:00,57.79,57.8,57.75,57.78,19500.0,56.2985,56.3083,56.2596,56.2888,19500.0
2015-04-02 12:50:00,57.77,57.78,57.74,57.77,19100.0,56.2791,56.2888,56.2498,56.2791,19100.0
2015-04-02 12:55:00,57.77,57.78,57.74,57.75,15300.0,56.2791,56.2888,56.2498,56.2596,15300.0
2015-04-02 13:00:00,57.75,57.77,57.72,57.75,27300.0,56.2596,56.2791,56.2303,56.2596,27300.0
2015-04-02 13:05:00,57.75,57.77,57.73,57.76,15500.0,56.2596,56.2791,56.2401,56.2693,15500.0
2015-04-02 13:10:00,57.76,57.77,57.74,57.76,16600.0,56.2693,56.2791,56.2498,56.2693,16600.0
2015-04-02 13:15:00,57.76,57.88,57.75,57.87,15000.0,56.2693,56.3862,56.2596,56.3765,15000.0
2015-04-02 13:20:00,57.88,57.92,57.88,57.89,16300.0,56.3862,56.4252,56.3862,56.396,16300.0
2015-04-02 13:25:00,57.9,57.91,57.81,57.82,13100.0,56.4057,56.4154,56.318,56.3278,13100.0
2015-04-02 13:30:00,57.82,57.83,57.77,57.8,11100.0,56.3278,56.3375,56.2791,56.3083,11100.0
2015-04-02 13:35:00,57.8,57.81,57.68,57.69,13500.0,56.3083,56.318,56.1914,56.2011,13500.0
2015-04-02 13:40:00,57.69,57.69,57.61,57.68,22200.0,56.2011,56.2011,56.1232,56.1914,22200.0
2015-04-02 13:45:00,57.68,57.7,57.64,57.7,19300.0,56.1914,56.2109,56.1524,56.2109,19300.0
2015-04-02 13:50:00,57.7,57.71,57.56,57.57,34100.0,56.2109,56.2206,56.0745,56.0842,34100.0
2015-04-02 13:55:00,57.57,57.57,57.49,57.5,23900.0,56.0842,56.0842,56.0063,56.016,23900.0
2015-04-02 14:00:00,57.5,57.54,57.46,57.48,19000.0,56.016,56.055,55.9771,55.9965,19000.0
2015-04-02 14:05:00,57.48,57.58,57.39,57.58,20200.0,55.9965,56.094,55.9089,56.094,20200.0
2015-04-02 14:10:00,57.58,57.7,57.58,57.69,30700.0,56.094,56.2109,56.094,56.2011,30700.0
2015-04-02 14:15:00,57.7,57.79,57.7,57.79,28200.0,56.2109,56.2985,56.2109,56.2985,28200.0
2015-04-02 14:20:00,57.78,57.79,57.71,57.73,21100.0,56.2888,56.2985,56.2206,56.2401,21100.0
2015-04-02 14:25:00,57.73,57.73,57.65,57.71,17700.0,56.2401,56.2401,56.1621,56.2206,17700.0
2015-04-02 14:30:00,57.71,57.73,57.69,57.7,18200.0,56.2206,56.2401,56.2011,56.2109,18200.0
2015-04-02 14:35:00,57.7,57.73,57.65,57.67,13700.0,56.2109,56.2401,56.1621,56.1816,13700.0
2015-04-02 14:40:00,57.67,57.73,57.62,57.63,24600.0,56.1816,56.2401,56.1329,56.1427,24600.0
2015-04-02 14:45:00,57.63,57.71,57.58,57.7,22100.0,56.1427,56.2206,56.094,56.2109,22100.0
2015-04-02 14:50:00,57.69,57.69,57.64,57.66,18300.0,56.2011,56.2011,56.1524,56.1719,18300.0
2015-04-02 14:55:00,57.67,57.7,57.65,57.67,11400.0,56.1816,56.2109,56.1621,56.1816,11400.0
2015-04-02 15:00:00,57.66,57.67,57.59,57.63,38200.0,56.1719,56.1816,56.1037,56.1427,38200.0
2015-04-02 15:05:00,57.64,57.65,57.54,57.55,39000.0,56.1524,56.1621,56.055,56.0647,39000.0
2015-04-02 15:10:00,57.56,57.59,57.55,57.56,26400.0,56.0745,56.1037,56.0647,56.0745,26400.0
2015-04-02 15:15:00,57.56,57.61,57.56,57.56,20200.0,56.0745,56.1232,56.0745,56.0745,20200.0
2015-04-02 15:20:00,57.56,57.62,57.56,57.59,24400.0,56.0745,56.1329,56.0745,56.1037,24400.0
2015-04-02 15:25:00,57.58,57.61,57.57,57.58,23200.0,56.094,56.1232,56.0842,56.094,23200.0
2015-04-02 15:30:00,57.59,57.61,57.57,57.6,26900.0,56.1037,56.1232,56.0842,56.1134,26900.0
2015-04-02 15:35:00,57.59,57.76,57.58,57.73,42900.0,56.1037,56.2693,56.094,56.2401,42900.0
2015-04-02 15:40:00,57.73,57.74,57.63,57.7,32100.0,56.2401,56.2498,56.1427,56.2109,32100.0
2015-04-02 15:45:00,57.7,57.8,57.7,57.79,58600.0,56.2109,56.3083,56.2109,56.2985,58600.0
2015-04-02 15:50:00,57.79,57.82,57.7,57.71,81500.0,56.2985,56.3278,56.2109,56.2206,81500.0
2015-04-02 15:55:00,57.72,57.76,57.64,57.64,101800.0,56.2303,56.2693,56.1524,56.1524,101800.0
2015-04-06 09:30:00,57.16,57.4,57.01,57.39,40500.0,55.6848,55.9186,55.5387,55.9089,40500.0
2015-04-06 09:35:00,57.34,57.9,57.28,57.87,27700.0,55.8601,56.4057,55.8017,56.3765,27700.0
2015-04-06 09:40:00,57.87,57.93,57.78,57.86,16700.0,56.3765,56.4349,56.2888,56.3667,16700.0
2015-04-06 09:45:00,57.88,58.07,57.86,58.01,19500.0,56.3862,56.5713,56.3667,56.5129,19500.0
2015-04-06 09:50:00,58.01,58.01,57.79,57.84,13500.0,56.5129,56.5129,56.2985,56.3472,13500.0
2015-04-06 09:55:00,57.84,57.89,57.74,57.74,9100.0,56.3472,56.396,56.2498,56.2498,9100.0
2015-04-06 10:00:00,57.72,57.82,57.65,57.66,22100.0,56.2303,56.3278,56.1621,56.1719,22100.0
2015-04-06 10:05:00,57.67,57.73,57.52,57.55,26100.0,56.1816,56.2401,56.0355,56.0647,26100.0
2015-04-06 10:10:00,57.56,57.64,57.52,57.56,19100.0,56.0745,56.1524,56.0355,56.0745,19100.0
2015-04-06 10:15:00,57.55,57.68,57.55,57.59,21700.0,56.0647,56.1914,56.0647,56.1037,21700.0
2015-04-06 10:20:00,57.59,57.75,57.56,57.7,33500.0,56.1037,56.2596,56.0745,56.2109,33500.0
2015-04-06 10:25:00,57.73,57.81,57.65,57.81,18100.0,56.2401,56.318,56.1621,56.318,18100.0
2015-04-06 10:30:00,57.81,57.93,57.79,57.8,13200.0,56.318,56.4349,56.2985,56.3083,13200.0
2015-04-06 10:35:00,57.8,57.86,57.75,57.78,15500.0,56.3083,56.3667,56.2596,56.2888,15500.0
2015-04-06 10:40:00,57.77,57.79,57.7,57.77,13900.0,56.2791,56.2985,56.2109,56.2791,13900.0
2015-04-06 10:45:00,57.77,57.78,57.61,57.68,21600.0,56.2791,56.2888,56.1232,56.1914,21600.0
2015-04-06 10:50:00,57.67,57.68,57.59,57.63,20200.0,56.1816,56.1914,56.1037,56.1427,20200.0
2015-04-06 10:55:00,57.62,57.64,57.55,57.58,18100.0,56.1329,56.1524,56.0647,56.094,18100.0
2015-04-06 11:00:00,57.59,57.65,57.55,57.58,12600.0,56.1037,56.1621,56.0647,56.094,12600.0
2015-04-06 11:05:00,57.57,57.57,57.46,57.5,36100.0,56.0842,56.0842,55.9771,56.016,36100.0
2015-04-06 11:10:00,57.5,57.59,57.47,57.59,25600.0,56.016,56.1037,55.9868,56.1037,25600.0
2015-04-06 11:15:00,57.6,57.61,57.51,57.51,24800.0,56.1134,56.1232,56.0258,56.0258,24800.0
2015-04-06 11:20:00,57.51,57.56,57.48,57.48,15700.0,56.0258,56.0745,55.9965,55.9965,15700.0
2015-04-06 11:25:00,57.49,57.52,57.46,57.51,17500.0,56.0063,56.0355,55.9771,56.0258,17500.0
2015-04-06 11:30:00,57.5,57.53,57.44,57.53,18100.0,56.016,56.0452,55.9576,56.0452,18100.0
2015-04-06 11:35:00,57.56,57.66,57.55,57.62,17300.0,56.0745,56.1719,56.0647,56.1329,17300.0
2015-04-06 11:40:00,57.62,57.65,57.53,57.56,17600.0,56.1329,56.1621,56.0452,56.0745,17600.0
2015-04-06 11:45:00,57.56,57.66,57.54,57.55,76900.0,56.0745,56.1719,56.055,56.0647,76900.0
2015-04-06 11:50:00,57.55,57.55,57.41,57.41,13700.0,56.0647,56.0647,55.9283,55.9283,13700.0
2015-04-06 11:55:00,57.42,57.47,57.42,57.47,9000.0,55.9381,55.9868,55.9381,55.9868,9000.0
2015-04-06 12:00:00,57.49,57.5,57.41,57.41,8300.0,56.0063,56.016,55.9283,55.9283,8300.0
2015-04-06 12:05:00,57.41,57.42,57.39,57.4,6100.0,55.9283,55.9381,55.9089,55.9186,6100.0
2015-04-06 12:10:00,57.4,57.49,57.38,57.41,13500.0,55.9186,56.0063,55.8991,55.9283,13500.0
2015-04-06 12:15:00,57.4,57.48,57.39,57.47,7500.0,55.9186,55.9965,55.9089,55.9868,7500.0
2015-04-06 12:20:00,57.47,57.54,57.42,57.43,17200.0,55.9868,56.055,55.9381,55.9478,17200.0
2015-04-06 12:25:00,57.42,57.45,57.33,57.34,19400.0,55.9381,55.9673,55.8504,55.8601,19400.0
2015-04-06 12:30:00,57.34,57.39,57.34,57.36,12100.0,55.8601,55.9089,55.8601,55.8796,12100.0
2015-04-06 12:35:00,57.36,57.36,57.31,57.32,9700.0,55.8796,55.8796,55.8309,55.8407,9700.0
2015-04-06 12:40:00,57.33,57.34,57.26,57.29,9200.0,55.8504,55.8601,55.7822,55.8114,9200.0
2015-04-06 12:45:00,57.29,57.36,57.28,57.35,15300.0,55.8114,55.8796,55.8017,55.8699,15300.0
2015-04-06 12:50:00,57.35,57.35,57.25,57.31,14800.0,55.8699,55.8699,55.7725,55.8309,14800.0
2015-04-06 12:55:00,57.32,57.38,57.25,57.26,17400.0,55.8407,55.8991,55.7725,55.7822,17400.0
2015-04-06 13:00:00,57.26,57.33,57.14,57.15,36100.0,55.7822,55.8504,55.6653,55.6751,36100.0
2015-04-06 13:05:00,57.16,57.21,57.15,57.17,37300.0,55.6848,55.7335,55.6751,55.6945,37300.0
2015-04-06 13:10:00,57.17,57.17,57.09,57.17,36100.0,55.6945,55.6945,55.6166,55.6945,36100.0
2015-04-06 13:15:00,57.14,57.23,57.12,57.21,21600.0,55.6653,55.753,55.6458,55.7335,21600.0
2015-04-06 13:20:00,57.2,57.28,57.17,57.26,15300.0,55.7238,55.8017,55.6945,55.7822,15300.0
2015-04-06 13:25:00,57.25,57.27,57.24,57.26,6400.0,55.7725,55.792,55.7627,55.7822,6400.0
2015-04-06 13:30:00,57.27,57.33,57.25,57.26,12200.0,55.792,55.8504,55.7725,55.7822,12200.0
2015-04-06 13:35:00,57.26,57.31,57.26,57.3,12100.0,55.7822,55.8309,55.7822,55.8212,12100.0
2015-04-06 13:40:00,57.29,57.29,57.21,57.22,19300.0,55.8114,55.8114,55.7335,55.7432,19300.0
2015-04-06 13:45:00,57.22,57.23,57.17,57.17,18900.0,55.7432,55.753,55.6945,55.6945,18900.0
2015-04-06 13:50:00,57.18,57.21,57.18,57.2,8400.0,55.7043,55.7335,55.7043,55.7238,8400.0
2015-04-06 13:55:00,57.21,57.23,57.16,57.2,16300.0,55.7335,55.753,55.6848,55.7238,16300.0
2015-04-06 14:00:00,57.2,57.21,57.14,57.16,22100.0,55.7238,55.7335,55.6653,55.6848,22100.0
2015-04-06 14:05:00,57.14,57.15,57.09,57.12,15100.0,55.6653,55.6751,55.6166,55.6458,15100.0
2015-04-06 14:10:00,57.12,57.15,57.07,57.14,15400.0,55.6458,55.6751,55.5971,55.6653,15400.0
2015-04-06 14:15:00,57.15,57.22,57.15,57.17,18200.0,55.6751,55.7432,55.6751,55.6945,18200.0
2015-04-06 14:20:00,57.19,57.19,57.08,57.1,26900.0,55.714,55.714,55.6069,55.6263,26900.0
2015-04-06 14:25:00,57.09,57.18,57.07,57.16,20600.0,55.6166,55.7043,55.5971,55.6848,20600.0
2015-04-06 14:30:00,57.16,57.19,57.13,57.14,20900.0,55.6848,55.714,55.6556,55.6653,20900.0
2015-04-06 14:35:00,57.15,57.16,57.09,57.11,27500.0,55.6751,55.6848,55.6166,55.6361,27500.0
2015-04-06 14:40:00,57.11,57.15,57.11,57.15,16900.0,55.6361,55.6751,55.6361,55.6751,16900.0
2015-04-06 14:45:00,57.15,57.15,57.08,57.1,20700.0,55.6751,55.6751,55.6069,55.6263,20700.0
2015-04-06 14:50:00,57.09,57.1,57.02,57.04,44600.0,55.6166,55.6263,55.5484,55.5679,44600.0
2015-04-06 14:55:00,57.05,57.11,57.04,57.11,46800.0,55.5776,55.6361,55.5679,55.6361,46800.0
2015-04-06 15:00:00,57.11,57.15,57.09,57.12,56200.0,55.6361,55.6751,55.6166,55.6458,56200.0
2015-04-06 15:05:00,57.12,57.14,57.08,57.1,38000.0,55.6458,55.6653,55.6069,55.6263,38000.0
2015-04-06 15:10:00,57.1,57.12,57.09,57.12,10900.0,55.6263,55.6458,55.6166,55.6458,10900.0
2015-04-06 15:15:00,57.12,57.13,57.06,57.09,30700.0,55.6458,55.6556,55.5874,55.6166,30700.0
2015-04-06 15:20:00,57.09,57.15,57.09,57.11,22600.0,55.6166,55.6751,55.6166,55.6361,22600.0
2015-04-06 15:25:00,57.11,57.12,57.06,57.06,35900.0,55.6361,55.6458,55.5874,55.5874,35900.0
2015-04-06 15:30:00,57.07,57.13,57.06,57.12,40700.0,55.5971,55.6556,55.5874,55.6458,40700.0
2015-04-06 15:35:00,57.12,57.13,57.11,57.12,59100.0,55.6458,55.6556,55.6361,55.6458,59100.0
2015-04-06 15:40:00,57.12,57.12,57.08,57.08,48100.0,55.6458,55.6458,55.6069,55.6069,48100.0
2015-04-06 15:45:00,57.08,57.11,57.07,57.08,71000.0,55.6069,55.6361,55.5971,55.6069,71000.0
2015-04-06 15:50:00,57.09,57.16,57.09,57.15,87200.0,55.6166,55.6848,55.6166,55.6751,87200.0
2015-04-06 15:55:00,57.15,57.22,57.09,57.12,134000.0,55.6751,55.7432,55.6166,55.6458,134000.0
2015-04-07 09:30:00,57.04,57.24,56.97,57.13,52000.0,55.5679,55.7627,55.4997,55.6556,52000.0
2015-04-07 09:35:00,57.16,57.34,57.13,57.33,33000.0,55.6848,55.8601,55.6556,55.8504,33000.0
2015-04-07 09:40:00,57.31,57.4,57.31,57.38,27100.0,55.8309,55.9186,55.8309,55.8991,27100.0
2015-04-07 09:45:00,57.34,57.46,57.34,57.42,27300.0,55.8601,55.9771,55.8601,55.9381,27300.0
2015-04-07 09:50:00,57.43,57.47,57.36,57.45,13500.0,55.9478,55.9868,55.8796,55.9673,13500.0
2015-04-07 09:55:00,57.47,57.5,57.4,57.4,15700.0,55.9868,56.016,55.9186,55.9186,15700.0
2015-04-07 10:00:00,57.39,57.44,57.3,57.32,48900.0,55.9089,55.9576,55.8212,55.8407,48900.0
2015-04-07 10:05:00,57.32,57.33,57.23,57.3,20600.0,55.8407,55.8504,55.753,55.8212,20600.0
2015-04-07 10:10:00,57.32,57.35,57.23,57.27,21500.0,55.8407,55.8699,55.753,55.792,21500.0
2015-04-07 10:15:00,57.26,57.33,57.24,57.31,19000.0,55.7822,55.8504,55.7627,55.8309,19000.0
2015-04-07 10:20:00,57.32,57.54,57.32,57.54,15600.0,55.8407,56.055,55.8407,56.055,15600.0
2015-04-07 10:25:00,57.55,57.68,57.51,57.65,17300.0,56.0647,56.1914,56.0258,56.1621,17300.0
2015-04-07 10:30:00,57.66,57.74,57.66,57.72,22400.0,56.1719,56.2498,56.1719,56.2303,22400.0
2015-04-07 10:35:00,57.73,57.76,57.7,57.74,14200.0,56.2401,56.2693,56.2109,56.2498,14200.0
2015-04-07 10:40:00,57.76,57.79,57.71,57.74,14600.0,56.2693,56.2985,56.2206,56.2498,14600.0
2015-04-07 10:45:00,57.73,57.84,57.73,57.76,11600.0,56.2401,56.3472,56.2401,56.2693,11600.0
2015-04-07 10:50:00,57.76,57.76,57.71,57.76,13600.0,56.2693,56.2693,56.2206,56.2693,13600.0
2015-04-07 10:55:00,57.77,57.81,57.75,57.78,50000.0,56.2791,56.318,56.2596,56.2888,50000.0
2015-04-07 11:00:00,57.77,57.88,57.76,57.85,22400.0,56.2791,56.3862,56.2693,56.357,22400.0
2015-04-07 11:05:00,57.84,57.9,57.8,57.88,10700.0,56.3472,56.4057,56.3083,56.3862,10700.0
2015-04-07 11:10:00,57.88,57.96,57.88,57.9,9000.0,56.3862,56.4641,56.3862,56.4057,9000.0
2015-04-07 11:15:00,57.91,57.91,57.82,57.82,29400.0,56.4154,56.4154,56.3278,56.3278,29400.0
2015-04-07 11:20:00,57.81,57.9,57.8,57.9,10300.0,56.318,56.4057,56.3083,56.4057,10300.0
2015-04-07 11:25:00,57.92,57.96,57.9,57.96,40900.0,56.4252,56.4641,56.4057,56.4641,40900.0
2015-04-07 11:30:00,57.97,58.07,57.97,58.05,29900.0,56.4739,56.5713,56.4739,56.5518,29900.0
2015-04-07 11:35:00,58.04,58.08,57.98,58.05,22900.0,56.5421,56.5811,56.4836,56.5518,22900.0
2015-04-07 11:40:00,58.04,58.04,58.0,58.02,13200.0,56.5421,56.5421,56.5031,56.5226,13200.0
2015-04-07 11:45:00,58.01,58.04,57.99,58.04,16100.0,56.5129,56.5421,56.4934,56.5421,16100.0
2015-04-07 11:50:00,58.04,58.04,58.0,58.02,6200.0,56.5421,56.5421,56.5031,56.5226,6200.0
2015-04-07 11:55:00,58.01,58.06,58.0,58.05,18300.0,56.5129,56.5616,56.5031,56.5518,18300.0
2015-04-07 12:00:00,58.05,58.08,58.03,58.08,5000.0,56.5518,56.5811,56.5323,56.5811,5000.0
2015-04-07 12:05:00,58.06,58.06,58.03,58.04,8100.0,56.5616,56.5616,56.5323,56.5421,8100.0
2015-04-07 12:10:00,58.03,58.06,58.03,58.05,10600.0,56.5323,56.5616,56.5323,56.5518,10600.0
2015-04-07 12:15:00,58.04,58.05,58.02,58.03,7700.0,56.5421,56.5518,56.5226,56.5323,7700.0
2015-04-07 12:20:00,58.03,58.07,58.03,58.04,15500.0,56.5323,56.5713,56.5323,56.5421,15500.0
2015-04-07 12:25:00,58.05,58.1,58.04,58.1,11000.0,56.5518,56.6005,56.5421,56.6005,11000.0
2015-04-07 12:30:00,58.09,58.14,58.07,58.08,16400.0,56.5908,56.6395,56.5713,56.5811,16400.0
2015-04-07 12:35:00,58.09,58.1,58.08,58.09,7600.0,56.5908,56.6005,56.5811,56.5908,7600.0
2015-04-07 12:40:00,58.09,58.09,58.02,58.04,11900.0,56.5908,56.5908,56.5226,56.5421,11900.0
2015-04-07 12:45:00,58.03,58.03,57.98,57.99,10800.0,56.5323,56.5323,56.4836,56.4934,10800.0
2015-04-07 12:50:00,57.98,58.0,57.98,58.0,11500.0,56.4836,56.5031,56.4836,56.5031,11500.0
2015-04-07 12:55:00,58.0,58.0,57.95,57.96,30900.0,56.5031,56.5031,56.4544,56.4641,30900.0
2015-04-07 13:00:00,57.96,57.96,57.89,57.92,25100.0,56.4641,56.4641,56.396,56.4252,25100.0
2015-04-07 13:05:00,57.92,57.93,57.91,57.92,8400.0,56.4252,56.4349,56.4154,56.4252,8400.0
2015-04-07 13:10:00,57.92,57.93,57.85,57.85,20800.0,56.4252,56.4349,56.357,56.357,20800.0
2015-04-07 13:15:00,57.86,57.87,57.85,57.87,8100.0,56.3667,56.3765,56.357,56.3765,8100.0
2015-04-07 13:20:00,57.87,57.93,57.85,57.9,9800.0,56.3765,56.4349,56.357,56.4057,9800.0
2015-04-07 13:25:00,57.91,57.93,57.87,57.9,9300.0,56.4154,56.4349,56.3765,56.4057,9300.0
2015-04-07 13:30:00,57.89,57.9,57.85,57.85,15300.0,56.396,56.4057,56.357,56.357,15300.0
2015-04-07 13:35:00,57.86,57.89,57.84,57.88,11500.0,56.3667,56.396,56.3472,56.3862,11500.0
2015-04-07 13:40:00,57.87,57.92,57.87,57.91,7600.0,56.3765,56.4252,56.3765,56.4154,7600.0
2015-04-07 13:45:00,57.9,57.91,57.86,57.87,21800.0,56.4057,56.4154,56.3667,56.3765,21800.0
2015-04-07 13:50:00,57.86,57.92,57.86,57.88,7100.0,56.3667,56.4252,56.3667,56.3862,7100.0
2015-04-07 13:55:00,57.88,57.93,57.88,57.88,10300.0,56.3862,56.4349,56.3862,56.3862,10300.0
2015-04-07 14:00:00,57.87,57.9,57.87,57.87,6100.0,56.3765,56.4057,56.3765,56.3765,6100.0
2015-04-07 14:05:00,57.88,57.94,57.88,57.94,10300.0,56.3862,56.4447,56.3862,56.4447,10300.0
2015-04-07 14:10:00,57.93,57.98,57.92,57.94,38000.0,56.4349,56.4836,56.4252,56.4447,38000.0
2015-04-07 14:15:00,57.95,58.01,57.95,58.0,25100.0,56.4544,56.5129,56.4544,56.5031,25100.0
2015-04-07 14:20:00,57.99,58.0,57.95,57.95,9300.0,56.4934,56.5031,56.4544,56.4544,9300.0
2015-04-07 14:25:00,57.96,57.98,57.93,57.95,10100.0,56.4641,56.4836,56.4349,56.4544,10100.0
2015-04-07 14:30:00,57.94,57.94,57.83,57.84,16300.0,56.4447,56.4447,56.3375,56.3472,16300.0
2015-04-07 14:35:00,57.84,57.92,57.83,57.89,22300.0,56.3472,56.4252,56.3375,56.396,22300.0
2015-04-07 14:40:00,57.89,57.91,57.86,57.87,9600.0,56.396,56.4154,56.3667,56.3765,9600.0
2015-04-07 14:45:00,57.87,57.95,57.86,57.92,26500.0,56.3765,56.4544,56.3667,56.4252,26500.0
2015-04-07 14:50:00,57.91,57.91,57.88,57.91,19000.0,56.4154,56.4154,56.3862,56.4154,19000.0
2015-04-07 14:55:00,57.91,57.91,57.84,57.84,9700.0,56.4154,56.4154,56.3472,56.3472,9700.0
2015-04-07 15:00:00,57.84,57.87,57.81,57.87,12900.0,56.3472,56.3765,56.318,56.3765,12900.0
2015-04-07 15:05:00,57.86,57.92,57.86,57.9,19300.0,56.3667,56.4252,56.3667,56.4057,19300.0
2015-04-07 15:10:00,57.9,57.92,57.88,57.9,25700.0,56.4057,56.4252,56.3862,56.4057,25700.0
2015-04-07 15:15:00,57.9,57.91,57.87,57.88,7600.0,56.4057,56.4154,56.3765,56.3862,7600.0
2015-04-07 15:20:00,57.87,57.87,57.7,57.72,15500.0,56.3765,56.3765,56.2109,56.2303,15500.0
2015-04-07 15:25:00,57.71,57.75,57.7,57.75,7900.0,56.2206,56.2596,56.2109,56.2596,7900.0
2015-04-07 15:30:00,57.75,57.76,57.72,57.75,33100.0,56.2596,56.2693,56.2303,56.2596,33100.0
2015-04-07 15:35:00,57.75,57.79,57.74,57.76,66900.0,56.2596,56.2985,56.2498,56.2693,66900.0
2015-04-07 15:40:00,57.76,57.76,57.66,57.71,30600.0,56.2693,56.2693,56.1719,56.2206,30600.0
2015-04-07 15:45:00,57.72,57.74,57.69,57.71,40900.0,56.2303,56.2498,56.2011,56.2206,40900.0
2015-04-07 15:50:00,57.73,57.76,57.69,57.72,110500.0,56.2401,56.2693,56.2011,56.2303,110500.0
2015-04-07 15:55:00,57.72,57.8,57.72,57.8,151500.0,56.2303,56.3083,56.2303,56.3083,151500.0
2015-04-08 09:30:00,57.81,57.97,57.67,57.96,31000.0,56.318,56.4739,56.1816,56.4641,31000.0
2015-04-08 09:35:00,57.97,58.09,57.96,58.05,33700.0,56.4739,56.5908,56.4641,56.5518,33700.0
2015-04-08 09:40:00,58.07,58.27,58.04,58.26,22400.0,56.5713,56.7661,56.5421,56.7564,22400.0
2015-04-08 09:45:00,58.27,58.31,58.2,58.28,15000.0,56.7661,56.8051,56.698,56.7759,15000.0
2015-04-08 09:50:00,58.3,58.34,58.15,58.16,13600.0,56.7954,56.8343,56.6492,56.659,13600.0
2015-04-08 09:55:00,58.14,58.15,58.05,58.08,9300.0,56.6395,56.6492,56.5518,56.5811,9300.0
2015-04-08 10:00:00,58.1,58.15,58.06,58.13,12800.0,56.6005,56.6492,56.5616,56.6298,12800.0
2015-04-08 10:05:00,58.14,58.21,58.11,58.16,9500.0,56.6395,56.7077,56.6103,56.659,9500.0
2015-04-08 10:10:00,58.14,58.14,58.03,58.03,8300.0,56.6395,56.6395,56.5323,56.5323,8300.0
2015-04-08 10:15:00,58.03,58.05,57.98,57.99,8500.0,56.5323,56.5518,56.4836,56.4934,8500.0
2015-04-08 10:20:00,57.99,57.99,57.95,57.98,10300.0,56.4934,56.4934,56.4544,56.4836,10300.0
2015-04-08 10:25:00,57.99,58.0,57.93,57.94,10200.0,56.4934,56.5031,56.4349,56.4447,10200.0
2015-04-08 10:30:00,57.94,57.98,57.88,57.91,8700.0,56.4447,56.4836,56.3862,56.4154,8700.0
2015-04-08 10:35:00,57.9,57.93,57.83,57.86,14600.0,56.4057,56.4349,56.3375,56.3667,14600.0
2015-04-08 10:40:00,57.84,57.84,57.61,57.68,18400.0,56.3472,56.3472,56.1232,56.1914,18400.0
2015-04-08 10:45:00,57.66,57.8,57.64,57.77,14700.0,56.1719,56.3083,56.1524,56.2791,14700.0
2015-04-08 10:50:00,57.8,57.96,57.79,57.96,26800.0,56.3083,56.4641,56.2985,56.4641,26800.0
2015-04-08 10:55:00,57.95,57.97,57.88,57.94,8200.0,56.4544,56.4739,56.3862,56.4447,8200.0
2015-04-08 11:00:00,57.93,57.99,57.89,57.96,15600.0,56.4349,56.4934,56.396,56.4641,15600.0
2015-04-08 11:05:00,57.95,58.05,57.95,57.99,10000.0,56.4544,56.5518,56.4544,56.4934,10000.0
2015-04-08 11:10:00,57.99,57.99,57.92,57.96,9600.0,56.4934,56.4934,56.4252,56.4641,9600.0
2015-04-08 11:15:00,57.96,58.12,57.96,58.12,16800.0,56.4641,56.62,56.4641,56.62,16800.0
2015-04-08 11:20:00,58.12,58.12,58.04,58.05,6800.0,56.62,56.62,56.5421,56.5518,6800.0
2015-04-08 11:25:00,58.05,58.05,57.94,58.04,13300.0,56.5518,56.5518,56.4447,56.5421,13300.0
2015-04-08 11:30:00,58.05,58.1,57.98,58.06,8400.0,56.5518,56.6005,56.4836,56.5616,8400.0
2015-04-08 11:35:00,58.07,58.17,58.07,58.12,21300.0,56.5713,56.6687,56.5713,56.62,21300.0
2015-04-08 11:40:00,58.15,58.21,58.12,58.17,16700.0,56.6492,56.7077,56.62,56.6687,16700.0
2015-04-08 11:45:00,58.17,58.17,58.08,58.12,9100.0,56.6687,56.6687,56.5811,56.62,9100.0
2015-04-08 11:50:00,58.12,58.12,58.0,58.01,9300.0,56.62,56.62,56.5031,56.5129,9300.0
2015-04-08 11:55:00,58.03,58.06,57.97,58.03,14500.0,56.5323,56.5616,56.4739,56.5323,14500.0
2015-04-08 12:00:00,58.02,58.05,57.95,57.96,16500.0,56.5226,56.5518,56.4544,56.4641,16500.0
2015-04-08 12:05:00,57.97,57.98,57.9,57.98,13300.0,56.4739,56.4836,56.4057,56.4836,13300.0
2015-04-08 12:10:00,57.98,57.98,57.92,57.96,9300.0,56.4836,56.4836,56.4252,56.4641,9300.0
2015-04-08 12:15:00,57.96,57.99,57.93,57.99,7700.0,56.4641,56.4934,56.4349,56.4934,7700.0
2015-04-08 12:20:00,57.99,57.99,57.92,57.93,10100.0,56.4934,56.4934,56.4252,56.4349,10100.0
2015-04-08 12:25:00,57.93,57.95,57.89,57.95,12600.0,56.4349,56.4544,56.396,56.4544,12600.0
2015-04-08 12:30:00,57.94,57.94,57.89,57.92,10000.0,56.4447,56.4447,56.396,56.4252,10000.0
2015-04-08 12:35:00,57.92,57.92,57.89,57.89,6900.0,56.4252,56.4252,56.396,56.396,6900.0
2015-04-08 12:40:00,57.88,57.98,57.88,57.95,13800.0,56.3862,56.4836,56.3862,56.4544,13800.0
2015-04-08 12:45:00,57.94,58.01,57.93,58.0,9300.0,56.4447,56.5129,56.4349,56.5031,9300.0
2015-04-08 12:50:00,57.99,57.99,57.88,57.9,11300.0,56.4934,56.4934,56.3862,56.4057,11300.0
2015-04-08 12:55:00,57.9,57.97,57.89,57.96,11500.0,56.4057,56.4739,56.396,56.4641,11500.0
2015-04-08 13:00:00,57.96,57.99,57.91,57.91,11800.0,56.4641,56.4934,56.4154,56.4154,11800.0
2015-04-08 13:05:00,57.92,57.99,57.9,57.98,21000.0,56.4252,56.4934,56.4057,56.4836,21000.0
2015-04-08 13:10:00,57.98,57.99,57.89,57.92,10500.0,56.4836,56.4934,56.396,56.4252,10500.0
2015-04-08 13:15:00,57.9,57.9,57.84,57.87,10000.0,56.4057,56.4057,56.3472,56.3765,10000.0
2015-04-08 13:20:00,57.88,57.9,57.84,57.86,9200.0,56.3862,56.4057,56.3472,56.3667,9200.0
2015-04-08 13:25:00,57.89,57.96,57.88,57.92,11100.0,56.396,56.4641,56.3862,56.4252,11100.0
2015-04-08 13:30:00,57.92,57.93,57.86,57.88,9000.0,56.4252,56.4349,56.3667,56.3862,9000.0
2015-04-08 13:35:00,57.89,57.93,57.84,57.85,9600.0,56.396,56.4349,56.3472,56.357,9600.0
2015-04-08 13:40:00,57.85,57.9,57.84,57.9,9500.0,56.357,56.4057,56.3472,56.4057,9500.0
2015-04-08 13:45:00,57.91,57.93,57.84,57.84,16200.0,56.4154,56.4349,56.3472,56.3472,16200.0
2015-04-08 13:50:00,57.84,57.91,57.83,57.91,14400.0,56.3472,56.4154,56.3375,56.4154,14400.0
2015-04-08 13:55:00,57.9,57.91,57.85,57.88,9900.0,56.4057,56.4154,56.357,56.3862,9900.0
2015-04-08 14:00:00,57.88,57.92,57.82,57.9,28500.0,56.3862,56.4252,56.3278,56.4057,28500.0
2015-04-08 14:05:00,57.93,57.95,57.75,57.75,24200.0,56.4349,56.4544,56.2596,56.2596,24200.0
2015-04-08 14:10:00,57.75,57.97,57.72,57.91,38400.0,56.2596,56.4739,56.2303,56.4154,38400.0
2015-04-08 14:15:00,57.92,58.03,57.87,57.98,23300.0,56.4252,56.5323,56.3765,56.4836,23300.0
2015-04-08 14:20:00,58.0,58.07,57.96,58.0,16000.0,56.5031,56.5713,56.4641,56.5031,16000.0
2015-04-08 14:25:00,58.0,58.05,58.0,58.05,29400.0,56.5031,56.5518,56.5031,56.5518,29400.0
2015-04-08 14:30:00,58.03,58.08,58.01,58.08,7900.0,56.5323,56.5811,56.5129,56.5811,7900.0
2015-04-08 14:35:00,58.09,58.09,58.01,58.06,14100.0,56.5908,56.5908,56.5129,56.5616,14100.0
2015-04-08 14:40:00,58.05,58.1,58.01,58.09,65400.0,56.5518,56.6005,56.5129,56.5908,65400.0
2015-04-08 14:45:00,58.09,58.2,58.09,58.18,19700.0,56.5908,56.698,56.5908,56.6785,19700.0
2015-04-08 14:50:00,58.17,58.2,57.98,57.99,17500.0,56.6687,56.698,56.4836,56.4934,17500.0
2015-04-08 14:55:00,58.0,58.04,57.96,58.02,12000.0,56.5031,56.5421,56.4641,56.5226,12000.0
2015-04-08 15:00:00,58.02,58.11,58.02,58.07,17200.0,56.5226,56.6103,56.5226,56.5713,17200.0
2015-04-08 15:05:00,58.08,58.09,58.04,58.08,14600.0,56.5811,56.5908,56.5421,56.5811,14600.0
2015-04-08 15:10:00,58.07,58.1,57.97,57.98,18600.0,56.5713,56.6005,56.4739,56.4836,18600.0
2015-04-08 15:15:00,57.98,58.06,57.98,58.03,23000.0,56.4836,56.5616,56.4836,56.5323,23000.0
2015-04-08 15:20:00,58.04,58.04,57.95,57.99,16300.0,56.5421,56.5421,56.4544,56.4934,16300.0
2015-04-08 15:25:00,57.99,58.07,57.98,57.98,23300.0,56.4934,56.5713,56.4836,56.4836,23300.0
2015-04-08 15:30:00,57.98,58.06,57.97,58.03,36100.0,56.4836,56.5616,56.4739,56.5323,36100.0
2015-04-08 15:35:00,58.03,58.17,58.03,58.16,34700.0,56.5323,56.6687,56.5323,56.659,34700.0
2015-04-08 15:40:00,58.16,58.23,58.15,58.16,61700.0,56.659,56.7272,56.6492,56.659,61700.0
2015-04-08 15:45:00,58.16,58.18,58.04,58.05,45600.0,56.659,56.6785,56.5421,56.5518,45600.0
2015-04-08 15:50:00,58.05,58.14,58.02,58.13,73000.0,56.5518,56.6395,56.5226,56.6298,73000.0
2015-04-08 15:55:00,58.13,58.16,58.1,58.16,122700.0,56.6298,56.659,56.6005,56.659,122700.0
2015-04-09 09:30:00,57.98,58.84,57.84,58.84,175500.0,56.4836,57.3214,56.3472,57.3214,175500.0
2015-04-09 09:35:00,58.78,58.85,58.21,58.29,22500.0,57.263,57.3312,56.7077,56.7856,22500.0
2015-04-09 09:40:00,58.26,58.31,58.03,58.03,12700.0,56.7564,56.8051,56.5323,56.5323,12700.0
2015-04-09 09:45:00,58.03,58.18,57.9,57.9,10100.0,56.5323,56.6785,56.4057,56.4057,10100.0
2015-04-09 09:50:00,57.9,57.9,57.69,57.73,15500.0,56.4057,56.4057,56.2011,56.2401,15500.0
2015-04-09 09:55:00,57.73,57.94,57.67,57.85,12400.0,56.2401,56.4447,56.1816,56.357,12400.0
2015-04-09 10:00:00,57.86,57.93,57.69,57.85,20800.0,56.3667,56.4349,56.2011,56.357,20800.0
2015-04-09 10:05:00,57.8,57.91,57.64,57.9,21800.0,56.3083,56.4154,56.1524,56.4057,21800.0
2015-04-09 10:10:00,57.89,57.95,57.78,57.91,17800.0,56.396,56.4544,56.2888,56.4154,17800.0
2015-04-09 10:15:00,57.92,57.92,57.73,57.73,28200.0,56.4252,56.4252,56.2401,56.2401,28200.0
2015-04-09 10:20:00,57.74,57.79,57.58,57.75,20500.0,56.2498,56.2985,56.094,56.2596,20500.0
2015-04-09 10:25:00,57.73,57.75,57.67,57.75,14000.0,56.2401,56.2596,56.1816,56.2596,14000.0
2015-04-09 10:30:00,57.76,57.84,57.75,57.8,17400.0,56.2693,56.3472,56.2596,56.3083,17400.0
2015-04-09 10:35:00,57.81,57.91,57.8,57.91,38800.0,56.318,56.4154,56.3083,56.4154,38800.0
2015-04-09 10:40:00,57.93,57.93,57.81,57.87,46200.0,56.4349,56.4349,56.318,56.3765,46200.0
2015-04-09 10:45:00,57.85,57.87,57.84,57.86,49500.0,56.357,56.3765,56.3472,56.3667,49500.0
2015-04-09 10:50:00,57.85,57.85,57.75,57.75,142700.0,56.357,56.357,56.2596,56.2596,142700.0
2015-04-09 10:55:00,57.75,57.8,57.69,57.78,22400.0,56.2596,56.3083,56.2011,56.2888,22400.0
2015-04-09 11:00:00,57.81,57.83,57.72,57.78,16100.0,56.318,56.3375,56.2303,56.2888,16100.0
2015-04-09 11:05:00,57.76,57.8,57.72,57.8,30100.0,56.2693,56.3083,56.2303,56.3083,30100.0
2015-04-09 11:10:00,57.78,57.81,57.71,57.77,80200.0,56.2888,56.318,56.2206,56.2791,80200.0
2015-04-09 11:15:00,57.75,57.75,57.67,57.68,16300.0,56.2596,56.2596,56.1816,56.1914,16300.0
2015-04-09 11:20:00,57.67,57.79,57.59,57.7,24400.0,56.1816,56.2985,56.1037,56.2109,24400.0
2015-04-09 11:25:00,57.7,57.8,57.68,57.78,12000.0,56.2109,56.3083,56.1914,56.2888,12000.0
2015-04-09 11:30:00,57.78,57.79,57.74,57.78,10700.0,56.2888,56.2985,56.2498,56.2888,10700.0
2015-04-09 11:35:00,57.78,57.79,57.75,57.77,10800.0,56.2888,56.2985,56.2596,56.2791,10800.0
2015-04-09 11:40:00,57.78,57.78,57.67,57.76,18400.0,56.2888,56.2888,56.1816,56.2693,18400.0
2015-04-09 11:45:00,57.76,57.8,57.75,57.79,15400.0,56.2693,56.3083,56.2596,56.2985,15400.0
2015-04-09 11:50:00,57.77,57.77,57.7,57.73,43900.0,56.2791,56.2791,56.2109,56.2401,43900.0
2015-04-09 11:55:00,57.72,57.73,57.64,57.65,15700.0,56.2303,56.2401,56.1524,56.1621,15700.0
2015-04-09 12:00:00,57.66,57.68,57.63,57.63,7100.0,56.1719,56.1914,56.1427,56.1427,7100.0
2015-04-09 12:05:00,57.64,57.65,57.58,57.58,11200.0,56.1524,56.1621,56.094,56.094,11200.0
2015-04-09 12:10:00,57.6,57.63,57.59,57.63,7100.0,56.1134,56.1427,56.1037,56.1427,7100.0
2015-04-09 12:15:00,57.64,57.71,57.63,57.71,13600.0,56.1524,56.2206,56.1427,56.2206,13600.0
2015-04-09 12:20:00,57.69,57.75,57.68,57.73,23400.0,56.2011,56.2596,56.1914,56.2401,23400.0
2015-04-09 12:25:00,57.75,57.78,57.74,57.77,18700.0,56.2596,56.2888,56.2498,56.2791,18700.0
2015-04-09 12:30:00,57.77,57.78,57.67,57.7,9700.0,56.2791,56.2888,56.1816,56.2109,9700.0
2015-04-09 12:35:00,57.7,57.75,57.68,57.74,10600.0,56.2109,56.2596,56.1914,56.2498,10600.0
2015-04-09 12:40:00,57.73,57.75,57.7,57.74,6100.0,56.2401,56.2596,56.2109,56.2498,6100.0
2015-04-09 12:45:00,57.75,57.79,57.72,57.77,7000.0,56.2596,56.2985,56.2303,56.2791,7000.0
2015-04-09 12:50:00,57.78,57.78,57.75,57.78,4400.0,56.2888,56.2888,56.2596,56.2888,4400.0
2015-04-09 12:55:00,57.8,57.8,57.7,57.71,6700.0,56.3083,56.3083,56.2109,56.2206,6700.0
2015-04-09 13:00:00,57.71,57.75,57.65,57.66,7100.0,56.2206,56.2596,56.1621,56.1719,7100.0
2015-04-09 13:05:00,57.66,57.68,57.65,57.65,10300.0,56.1719,56.1914,56.1621,56.1621,10300.0
2015-04-09 13:10:00,57.65,57.69,57.63,57.63,7600.0,56.1621,56.2011,56.1427,56.1427,7600.0
2015-04-09 13:15:00,57.63,57.68,57.62,57.66,7400.0,56.1427,56.1914,56.1329,56.1719,7400.0
2015-04-09 13:20:00,57.67,57.72,57.66,57.72,4700.0,56.1816,56.2303,56.1719,56.2303,4700.0
2015-04-09 13:25:00,57.72,57.72,57.64,57.65,6200.0,56.2303,56.2303,56.1524,56.1621,6200.0
2015-04-09 13:30:00,57.62,57.65,57.61,57.62,4500.0,56.1329,56.1621,56.1232,56.1329,4500.0
2015-04-09 13:35:00,57.6,57.62,57.53,57.55,11900.0,56.1134,56.1329,56.0452,56.0647,11900.0
2015-04-09 13:40:00,57.55,57.55,57.51,57.55,8300.0,56.0647,56.0647,56.0258,56.0647,8300.0
2015-04-09 13:45:00,57.55,57.61,57.54,57.56,7000.0,56.0647,56.1232,56.055,56.0745,7000.0
2015-04-09 13:50:00,57.57,57.59,57.53,57.54,7200.0,56.0842,56.1037,56.0452,56.055,7200.0
2015-04-09 13:55:00,57.53,57.54,57.43,57.43,32900.0,56.0452,56.055,55.9478,55.9478,32900.0
2015-04-09 14:00:00,57.43,57.48,57.42,57.46,12700.0,55.9478,55.9965,55.9381,55.9771,12700.0
2015-04-09 14:05:00,57.46,57.48,57.4,57.41,12400.0,55.9771,55.9965,55.9186,55.9283,12400.0
2015-04-09 14:10:00,57.41,57.44,57.39,57.43,19200.0,55.9283,55.9576,55.9089,55.9478,19200.0
2015-04-09 14:15:00,57.43,57.44,57.4,57.4,8900.0,55.9478,55.9576,55.9186,55.9186,8900.0
2015-04-09 14:20:00,57.4,57.41,57.38,57.39,17100.0,55.9186,55.9283,55.8991,55.9089,17100.0
2015-04-09 14:25:00,57.38,57.42,57.36,57.41,8400.0,55.8991,55.9381,55.8796,55.9283,8400.0
2015-04-09 14:30:00,57.41,57.42,57.39,57.4,9700.0,55.9283,55.9381,55.9089,55.9186,9700.0
2015-04-09 14:35:00,57.41,57.44,57.32,57.43,34400.0,55.9283,55.9576,55.8407,55.9478,34400.0
2015-04-09 14:40:00,57.44,57.45,57.42,57.42,10900.0,55.9576,55.9673,55.9381,55.9381,10900.0
2015-04-09 14:45:00,57.42,57.44,57.37,57.37,4900.0,55.9381,55.9576,55.8894,55.8894,4900.0
2015-04-09 14:50:00,57.38,57.39,57.36,57.38,7300.0,55.8991,55.9089,55.8796,55.8991,7300.0
2015-04-09 14:55:00,57.38,57.43,57.35,57.41,14100.0,55.8991,55.9478,55.8699,55.9283,14100.0
2015-04-09 15:00:00,57.4,57.46,57.39,57.43,10400.0,55.9186,55.9771,55.9089,55.9478,10400.0
2015-04-09 15:05:00,57.43,57.44,57.33,57.34,17700.0,55.9478,55.9576,55.8504,55.8601,17700.0
2015-04-09 15:10:00,57.34,57.51,57.32,57.47,28100.0,55.8601,56.0258,55.8407,55.9868,28100.0
2015-04-09 15:15:00,57.47,57.48,57.41,57.41,11400.0,55.9868,55.9965,55.9283,55.9283,11400.0
2015-04-09 15:20:00,57.42,57.47,57.42,57.46,25700.0,55.9381,55.9868,55.9381,55.9771,25700.0
2015-04-09 15:25:00,57.46,57.54,57.44,57.47,20800.0,55.9771,56.055,55.9576,55.9868,20800.0
2015-04-09 15:30:00,57.49,57.49,57.4,57.42,25400.0,56.0063,56.0063,55.9186,55.9381,25400.0
2015-04-09 15:35:00,57.43,57.46,57.41,57.46,14600.0,55.9478,55.9771,55.9283,55.9771,14600.0
2015-04-09 15:40:00,57.45,57.51,57.45,57.51,23900.0,55.9673,56.0258,55.9673,56.0258,23900.0
2015-04-09 15:45:00,57.5,57.52,57.47,57.5,37300.0,56.016,56.0355,55.9868,56.016,37300.0
2015-04-09 15:50:00,57.5,57.53,57.46,57.51,45000.0,56.016,56.0452,55.9771,56.0258,45000.0
2015-04-09 15:55:00,57.51,57.56,57.49,57.51,62100.0,56.0258,56.0745,56.0063,56.0258,62100.0
2015-04-10 09:30:00,57.74,57.74,57.35,57.4,66900.0,56.2498,56.2498,55.8699,55.9186,66900.0
2015-04-10 09:35:00,57.48,57.59,57.35,57.36,16300.0,55.9965,56.1037,55.8699,55.8796,16300.0
2015-04-10 09:40:00,57.41,57.5,57.31,57.37,18800.0,55.9283,56.016,55.8309,55.8894,18800.0
2015-04-10 09:45:00,57.33,57.44,57.25,57.43,33400.0,55.8504,55.9576,55.7725,55.9478,33400.0
2015-04-10 09:50:00,57.42,57.52,57.42,57.51,8700.0,55.9381,56.0355,55.9381,56.0258,8700.0
2015-04-10 09:55:00,57.51,57.53,57.36,57.49,10000.0,56.0258,56.0452,55.8796,56.0063,10000.0
2015-04-10 10:00:00,57.49,57.5,57.33,57.39,19600.0,56.0063,56.016,55.8504,55.9089,19600.0
2015-04-10 10:05:00,57.36,57.5,57.31,57.44,14100.0,55.8796,56.016,55.8309,55.9576,14100.0
2015-04-10 10:10:00,57.44,57.58,57.41,57.54,101800.0,55.9576,56.094,55.9283,56.055,101800.0
2015-04-10 10:15:00,57.55,57.59,57.51,57.59,19100.0,56.0647,56.1037,56.0258,56.1037,19100.0
2015-04-10 10:20:00,57.59,57.69,57.53,57.54,26800.0,56.1037,56.2011,56.0452,56.055,26800.0
2015-04-10 10:25:00,57.53,57.63,57.51,57.57,9900.0,56.0452,56.1427,56.0258,56.0842,9900.0
2015-04-10 10:30:00,57.58,57.6,57.53,57.55,55600.0,56.094,56.1134,56.0452,56.0647,55600.0
2015-04-10 10:35:00,57.55,57.7,57.54,57.66,78100.0,56.0647,56.2109,56.055,56.1719,78100.0
2015-04-10 10:40:00,57.66,57.7,57.62,57.7,53000.0,56.1719,56.2109,56.1329,56.2109,53000.0
2015-04-10 10:45:00,57.72,57.74,57.63,57.63,13800.0,56.2303,56.2498,56.1427,56.1427,13800.0
2015-04-10 10:50:00,57.63,57.73,57.63,57.67,18600.0,56.1427,56.2401,56.1427,56.1816,18600.0
2015-04-10 10:55:00,57.68,57.7,57.64,57.69,7200.0,56.1914,56.2109,56.1524,56.2011,7200.0
2015-04-10 11:00:00,57.67,57.72,57.66,57.7,6300.0,56.1816,56.2303,56.1719,56.2109,6300.0
2015-04-10 11:05:00,57.7,57.7,57.63,57.67,17800.0,56.2109,56.2109,56.1427,56.1816,17800.0
2015-04-10 11:10:00,57.68,57.75,57.68,57.72,31900.0,56.1914,56.2596,56.1914,56.2303,31900.0
2015-04-10 11:15:00,57.73,57.79,57.72,57.77,12300.0,56.2401,56.2985,56.2303,56.2791,12300.0
2015-04-10 11:20:00,57.76,57.8,57.75,57.76,15100.0,56.2693,56.3083,56.2596,56.2693,15100.0
2015-04-10 11:25:00,57.75,57.81,57.75,57.76,58700.0,56.2596,56.318,56.2596,56.2693,58700.0
2015-04-10 11:30:00,57.76,57.89,57.76,57.89,15400.0,56.2693,56.396,56.2693,56.396,15400.0
2015-04-10 11:35:00,57.9,58.01,57.89,58.0,26100.0,56.4057,56.5129,56.396,56.5031,26100.0
2015-04-10 11:40:00,58.0,58.0,57.81,57.84,33600.0,56.5031,56.5031,56.318,56.3472,33600.0
2015-04-10 11:45:00,57.85,57.86,57.83,57.83,4600.0,56.357,56.3667,56.3375,56.3375,4600.0
2015-04-10 11:50:00,57.83,57.88,57.83,57.88,10400.0,56.3375,56.3862,56.3375,56.3862,10400.0
2015-04-10 11:55:00,57.88,57.92,57.87,57.9,45400.0,56.3862,56.4252,56.3765,56.4057,45400.0
2015-04-10 12:00:00,57.91,57.92,57.8,57.8,18900.0,56.4154,56.4252,56.3083,56.3083,18900.0
2015-04-10 12:05:00,57.81,57.85,57.76,57.79,8700.0,56.318,56.357,56.2693,56.2985,8700.0
2015-04-10 12:10:00,57.77,57.86,57.77,57.8,10800.0,56.2791,56.3667,56.2791,56.3083,10800.0
2015-04-10 12:15:00,57.8,57.84,57.8,57.83,3400.0,56.3083,56.3472,56.3083,56.3375,3400.0
2015-04-10 12:20:00,57.84,57.86,57.81,57.84,18000.0,56.3472,56.3667,56.318,56.3472,18000.0
2015-04-10 12:25:00,57.84,57.92,57.84,57.89,14000.0,56.3472,56.4252,56.3472,56.396,14000.0
2015-04-10 12:30:00,57.89,57.99,57.89,57.99,7300.0,56.396,56.4934,56.396,56.4934,7300.0
2015-04-10 12:35:00,57.99,57.99,57.92,57.95,6200.0,56.4934,56.4934,56.4252,56.4544,6200.0
2015-04-10 12:40:00,57.96,57.97,57.91,57.96,34800.0,56.4641,56.4739,56.4154,56.4641,34800.0
2015-04-10 12:45:00,57.96,58.01,57.95,58.0,11300.0,56.4641,56.5129,56.4544,56.5031,11300.0
2015-04-10 12:50:00,58.01,58.05,57.97,57.97,7600.0,56.5129,56.5518,56.4739,56.4739,7600.0
2015-04-10 12:55:00,57.97,57.98,57.96,57.97,1900.0,56.4739,56.4836,56.4641,56.4739,1900.0
2015-04-10 13:00:00,57.97,58.01,57.97,58.01,12800.0,56.4739,56.5129,56.4739,56.5129,12800.0
2015-04-10 13:05:00,58.01,58.01,57.98,57.98,16500.0,56.5129,56.5129,56.4836,56.4836,16500.0
2015-04-10 13:10:00,57.99,58.0,57.91,57.91,6600.0,56.4934,56.5031,56.4154,56.4154,6600.0
2015-04-10 13:15:00,57.91,57.91,57.79,57.79,8800.0,56.4154,56.4154,56.2985,56.2985,8800.0
2015-04-10 13:20:00,57.81,57.83,57.77,57.82,8500.0,56.318,56.3375,56.2791,56.3278,8500.0
2015-04-10 13:25:00,57.82,57.87,57.78,57.84,18700.0,56.3278,56.3765,56.2888,56.3472,18700.0
2015-04-10 13:30:00,57.87,57.92,57.84,57.86,46100.0,56.3765,56.4252,56.3472,56.3667,46100.0
2015-04-10 13:35:00,57.87,57.98,57.87,57.9,12200.0,56.3765,56.4836,56.3765,56.4057,12200.0
2015-04-10 13:40:00,57.88,57.92,57.86,57.86,3300.0,56.3862,56.4252,56.3667,56.3667,3300.0
2015-04-10 13:45:00,57.85,57.92,57.83,57.86,24400.0,56.357,56.4252,56.3375,56.3667,24400.0
2015-04-10 13:50:00,57.86,57.89,57.86,57.88,5400.0,56.3667,56.396,56.3667,56.3862,5400.0
2015-04-10 13:55:00,57.88,57.91,57.86,57.86,4000.0,56.3862,56.4154,56.3667,56.3667,4000.0
2015-04-10 14:00:00,57.88,57.91,57.84,57.87,6500.0,56.3862,56.4154,56.3472,56.3765,6500.0
2015-04-10 14:05:00,57.87,57.9,57.87,57.88,6000.0,56.3765,56.4057,56.3765,56.3862,6000.0
2015-04-10 14:10:00,57.89,57.94,57.89,57.9,6100.0,56.396,56.4447,56.396,56.4057,6100.0
2015-04-10 14:15:00,57.9,57.96,57.88,57.92,137600.0,56.4057,56.4641,56.3862,56.4252,137600.0
2015-04-10 14:20:00,57.91,57.91,57.87,57.87,9300.0,56.4154,56.4154,56.3765,56.3765,9300.0
2015-04-10 14:25:00,57.88,57.95,57.86,57.94,12100.0,56.3862,56.4544,56.3667,56.4447,12100.0
2015-04-10 14:30:00,57.94,57.98,57.91,57.96,131000.0,56.4447,56.4836,56.4154,56.4641,131000.0
2015-04-10 14:35:00,57.95,58.0,57.95,57.97,13600.0,56.4544,56.5031,56.4544,56.4739,13600.0
2015-04-10 14:40:00,57.97,58.09,57.96,58.07,16600.0,56.4739,56.5908,56.4641,56.5713,16600.0
2015-04-10 14:45:00,58.06,58.13,58.04,58.12,21100.0,56.5616,56.6298,56.5421,56.62,21100.0
2015-04-10 14:50:00,58.12,58.13,58.01,58.05,15500.0,56.62,56.6298,56.5129,56.5518,15500.0
2015-04-10 14:55:00,58.07,58.2,58.07,58.13,23600.0,56.5713,56.698,56.5713,56.6298,23600.0
2015-04-10 15:00:00,58.13,58.16,58.08,58.12,29500.0,56.6298,56.659,56.5811,56.62,29500.0
2015-04-10 15:05:00,58.12,58.15,58.1,58.15,13400.0,56.62,56.6492,56.6005,56.6492,13400.0
2015-04-10 15:10:00,58.16,58.22,58.15,58.2,17900.0,56.659,56.7174,56.6492,56.698,17900.0
2015-04-10 15:15:00,58.18,58.2,58.1,58.11,10400.0,56.6785,56.698,56.6005,56.6103,10400.0
2015-04-10 15:20:00,58.1,58.14,58.08,58.12,15100.0,56.6005,56.6395,56.5811,56.62,15100.0
2015-04-10 15:25:00,58.12,58.18,58.06,58.15,18900.0,56.62,56.6785,56.5616,56.6492,18900.0
2015-04-10 15:30:00,58.14,58.15,58.08,58.15,23500.0,56.6395,56.6492,56.5811,56.6492,23500.0
2015-04-10 15:35:00,58.15,58.2,58.15,58.19,20000.0,56.6492,56.698,56.6492,56.6882,20000.0
2015-04-10 15:40:00,58.19,58.25,58.19,58.25,39500.0,56.6882,56.7467,56.6882,56.7467,39500.0
2015-04-10 15:45:00,58.25,58.27,58.23,58.24,54000.0,56.7467,56.7661,56.7272,56.7369,54000.0
2015-04-10 15:50:00,58.24,58.33,58.24,58.32,77200.0,56.7369,56.8246,56.7369,56.8149,77200.0
2015-04-10 15:55:00,58.32,58.39,58.29,58.36,122200.0,56.8149,56.8831,56.7856,56.8538,122200.0
2015-04-13 09:30:00,58.29,58.29,58.04,58.24,25500.0,56.7856,56.7856,56.5421,56.7369,25500.0
2015-04-13 09:35:00,58.21,58.43,58.21,58.4,11700.0,56.7077,56.922,56.7077,56.8928,11700.0
2015-04-13 09:40:00,58.4,58.44,58.3,58.34,18100.0,56.8928,56.9318,56.7954,56.8343,18100.0
2015-04-13 09:45:00,58.37,58.4,58.28,58.28,27800.0,56.8636,56.8928,56.7759,56.7759,27800.0
2015-04-13 09:50:00,58.26,58.3,58.18,58.27,44000.0,56.7564,56.7954,56.6785,56.7661,44000.0
2015-04-13 09:55:00,58.27,58.31,58.17,58.26,29000.0,56.7661,56.8051,56.6687,56.7564,29000.0
2015-04-13 10:00:00,58.28,58.29,58.13,58.13,26400.0,56.7759,56.7856,56.6298,56.6298,26400.0
2015-04-13 10:05:00,58.1,58.13,57.99,57.99,5600.0,56.6005,56.6298,56.4934,56.4934,5600.0
2015-04-13 10:10:00,57.96,58.02,57.95,57.96,16800.0,56.4641,56.5226,56.4544,56.4641,16800.0
2015-04-13 10:15:00,57.96,57.98,57.95,57.97,6900.0,56.4641,56.4836,56.4544,56.4739,6900.0
2015-04-13 10:20:00,57.96,58.13,57.96,58.1,7800.0,56.4641,56.6298,56.4641,56.6005,7800.0
2015-04-13 10:25:00,58.11,58.11,58.03,58.08,3600.0,56.6103,56.6103,56.5323,56.5811,3600.0
2015-04-13 10:30:00,58.08,58.11,58.01,58.02,19700.0,56.5811,56.6103,56.5129,56.5226,19700.0
2015-04-13 10:35:00,58.05,58.06,57.88,57.94,64800.0,56.5518,56.5616,56.3862,56.4447,64800.0
2015-04-13 10:40:00,57.93,57.94,57.88,57.88,12800.0,56.4349,56.4447,56.3862,56.3862,12800.0
2015-04-13 10:45:00,57.87,57.87,57.8,57.84,15500.0,56.3765,56.3765,56.3083,56.3472,15500.0
2015-04-13 10:50:00,57.82,57.83,57.74,57.75,9700.0,56.3278,56.3375,56.2498,56.2596,9700.0
2015-04-13 10:55:00,57.76,57.84,57.76,57.77,6900.0,56.2693,56.3472,56.2693,56.2791,6900.0
2015-04-13 11:00:00,57.79,57.81,57.78,57.78,6200.0,56.2985,56.318,56.2888,56.2888,6200.0
2015-04-13 11:05:00,57.79,57.79,57.64,57.64,16100.0,56.2985,56.2985,56.1524,56.1524,16100.0
2015-04-13 11:10:00,57.67,57.69,57.63,57.68,6200.0,56.1816,56.2011,56.1427,56.1914,6200.0
2015-04-13 11:15:00,57.69,57.79,57.69,57.79,11400.0,56.2011,56.2985,56.2011,56.2985,11400.0
2015-04-13 11:20:00,57.79,57.8,57.73,57.73,5700.0,56.2985,56.3083,56.2401,56.2401,5700.0
2015-04-13 11:25:00,57.76,57.79,57.7,57.7,21800.0,56.2693,56.2985,56.2109,56.2109,21800.0
2015-04-13 11:30:00,57.7,57.72,57.65,57.71,11600.0,56.2109,56.2303,56.1621,56.2206,11600.0
2015-04-13 11:35:00,57.73,57.76,57.71,57.72,5700.0,56.2401,56.2693,56.2206,56.2303,5700.0
2015-04-13 11:40:00,57.71,57.71,57.68,57.7,11000.0,56.2206,56.2206,56.1914,56.2109,11000.0
2015-04-13 11:45:00,57.7,57.7,57.63,57.63,11200.0,56.2109,56.2109,56.1427,56.1427,11200.0
2015-04-13 11:50:00,57.64,57.64,57.58,57.6,17800.0,56.1524,56.1524,56.094,56.1134,17800.0
2015-04-13 11:55:00,57.61,57.64,57.57,57.61,8200.0,56.1232,56.1524,56.0842,56.1232,8200.0
2015-04-13 12:00:00,57.61,57.65,57.61,57.64,5700.0,56.1232,56.1621,56.1232,56.1524,5700.0
2015-04-13 12:05:00,57.64,57.67,57.59,57.65,7900.0,56.1524,56.1816,56.1037,56.1621,7900.0
2015-04-13 12:10:00,57.67,57.68,57.64,57.68,5500.0,56.1816,56.1914,56.1524,56.1914,5500.0
2015-04-13 12:15:00,57.66,57.67,57.61,57.62,5300.0,56.1719,56.1816,56.1232,56.1329,5300.0
2015-04-13 12:20:00,57.62,57.62,57.49,57.52,25100.0,56.1329,56.1329,56.0063,56.0355,25100.0
2015-04-13 12:25:00,57.53,57.54,57.51,57.52,11200.0,56.0452,56.055,56.0258,56.0355,11200.0
2015-04-13 12:30:00,57.54,57.54,57.5,57.52,5900.0,56.055,56.055,56.016,56.0355,5900.0
2015-04-13 12:35:00,57.53,57.53,57.5,57.51,11700.0,56.0452,56.0452,56.016,56.0258,11700.0
2015-04-13 12:40:00,57.52,57.52,57.44,57.46,18700.0,56.0355,56.0355,55.9576,55.9771,18700.0
2015-04-13 12:45:00,57.46,57.53,57.46,57.53,7000.0,55.9771,56.0452,55.9771,56.0452,7000.0
2015-04-13 12:50:00,57.53,57.54,57.51,57.51,6100.0,56.0452,56.055,56.0258,56.0258,6100.0
2015-04-13 12:55:00,57.51,57.52,57.46,57.49,5100.0,56.0258,56.0355,55.9771,56.0063,5100.0
2015-04-13 13:00:00,57.48,57.48,57.45,57.45,2700.0,55.9965,55.9965,55.9673,55.9673,2700.0
2015-04-13 13:05:00,57.46,57.47,57.36,57.36,20000.0,55.9771,55.9868,55.8796,55.8796,20000.0
2015-04-13 13:10:00,57.36,57.38,57.3,57.32,56100.0,55.8796,55.8991,55.8212,55.8407,56100.0
2015-04-13 13:15:00,57.33,57.39,57.31,57.31,11800.0,55.8504,55.9089,55.8309,55.8309,11800.0
2015-04-13 13:20:00,57.3,57.34,57.28,57.28,17900.0,55.8212,55.8601,55.8017,55.8017,17900.0
2015-04-13 13:25:00,57.3,57.3,57.23,57.28,18100.0,55.8212,55.8212,55.753,55.8017,18100.0
2015-04-13 13:30:00,57.3,57.36,57.28,57.36,4900.0,55.8212,55.8796,55.8017,55.8796,4900.0
2015-04-13 13:35:00,57.36,57.51,57.36,57.43,21200.0,55.8796,56.0258,55.8796,55.9478,21200.0
2015-04-13 13:40:00,57.42,57.43,57.31,57.36,20400.0,55.9381,55.9478,55.8309,55.8796,20400.0
2015-04-13 13:45:00,57.36,57.41,57.36,57.37,8000.0,55.8796,55.9283,55.8796,55.8894,8000.0
2015-04-13 13:50:00,57.36,57.37,57.31,57.35,6600.0,55.8796,55.8894,55.8309,55.8699,6600.0
2015-04-13 13:55:00,57.36,57.38,57.34,57.37,7400.0,55.8796,55.8991,55.8601,55.8894,7400.0
2015-04-13 14:00:00,57.37,57.44,57.37,57.43,6600.0,55.8894,55.9576,55.8894,55.9478,6600.0
2015-04-13 14:05:00,57.42,57.42,57.37,57.37,6800.0,55.9381,55.9381,55.8894,55.8894,6800.0
2015-04-13 14:10:00,57.38,57.4,57.37,57.38,4300.0,55.8991,55.9186,55.8894,55.8991,4300.0
2015-04-13 14:15:00,57.38,57.4,57.37,57.4,3300.0,55.8991,55.9186,55.8894,55.9186,3300.0
2015-04-13 14:20:00,57.4,57.4,57.32,57.32,12100.0,55.9186,55.9186,55.8407,55.8407,12100.0
2015-04-13 14:25:00,57.33,57.39,57.33,57.39,3500.0,55.8504,55.9089,55.8504,55.9089,3500.0
2015-04-13 14:30:00,57.37,57.39,57.31,57.35,13800.0,55.8894,55.9089,55.8309,55.8699,13800.0
2015-04-13 14:35:00,57.36,57.38,57.34,57.38,7300.0,55.8796,55.8991,55.8601,55.8991,7300.0
2015-04-13 14:40:00,57.38,57.4,57.36,57.38,39000.0,55.8991,55.9186,55.8796,55.8991,39000.0
2015-04-13 14:45:00,57.38,57.41,57.33,57.35,6300.0,55.8991,55.9283,55.8504,55.8699,6300.0
2015-04-13 14:50:00,57.35,57.36,57.3,57.34,3700.0,55.8699,55.8796,55.8212,55.8601,3700.0
2015-04-13 14:55:00,57.35,57.37,57.33,57.36,3300.0,55.8699,55.8894,55.8504,55.8796,3300.0
2015-04-13 15:00:00,57.36,57.42,57.34,57.37,38500.0,55.8796,55.9381,55.8601,55.8894,38500.0
2015-04-13 15:05:00,57.37,57.43,57.34,57.39,25200.0,55.8894,55.9478,55.8601,55.9089,25200.0
2015-04-13 15:10:00,57.38,57.4,57.36,57.39,8600.0,55.8991,55.9186,55.8796,55.9089,8600.0
2015-04-13 15:15:00,57.38,57.39,57.3,57.36,15900.0,55.8991,55.9089,55.8212,55.8796,15900.0
2015-04-13 15:20:00,57.36,57.36,57.28,57.28,11900.0,55.8796,55.8796,55.8017,55.8017,11900.0
2015-04-13 15:25:00,57.3,57.3,57.23,57.29,47600.0,55.8212,55.8212,55.753,55.8114,47600.0
2015-04-13 15:30:00,57.28,57.32,57.28,57.29,34200.0,55.8017,55.8407,55.8017,55.8114,34200.0
2015-04-13 15:35:00,57.29,57.36,57.29,57.36,11600.0,55.8114,55.8796,55.8114,55.8796,11600.0
2015-04-13 15:40:00,57.37,57.39,57.32,57.33,26000.0,55.8894,55.9089,55.8407,55.8504,26000.0
2015-04-13 15:45:00,57.33,57.37,57.28,57.35,32100.0,55.8504,55.8894,55.8017,55.8699,32100.0
2015-04-13 15:50:00,57.33,57.35,57.27,57.35,67300.0,55.8504,55.8699,55.792,55.8699,67300.0
2015-04-13 15:55:00,57.34,57.38,57.32,57.34,58000.0,55.8601,55.8991,55.8407,55.8601,58000.0
2015-04-14 09:30:00,57.29,57.89,57.22,57.89,42200.0,55.8114,56.396,55.7432,56.396,42200.0
2015-04-14 09:35:00,57.92,57.98,57.62,57.65,31500.0,56.4252,56.4836,56.1329,56.1621,31500.0
2015-04-14 09:40:00,57.64,57.69,57.45,57.48,25400.0,56.1524,56.2011,55.9673,55.9965,25400.0
2015-04-14 09:45:00,57.52,57.54,57.16,57.4,40900.0,56.0355,56.055,55.6848,55.9186,40900.0
2015-04-14 09:50:00,57.45,57.45,57.22,57.29,14600.0,55.9673,55.9673,55.7432,55.8114,14600.0
2015-04-14 09:55:00,57.3,57.31,57.13,57.17,18400.0,55.8212,55.8309,55.6556,55.6945,18400.0
2015-04-14 10:00:00,57.14,57.14,56.78,56.93,60800.0,55.6653,55.6653,55.3146,55.4607,60800.0
2015-04-14 10:05:00,56.94,56.97,56.77,56.86,39800.0,55.4705,55.4997,55.3049,55.3925,39800.0
2015-04-14 10:10:00,56.87,57.04,56.82,57.01,20500.0,55.4023,55.5679,55.3536,55.5387,20500.0
2015-04-14 10:15:00,57.0,57.06,56.97,56.99,16000.0,55.5289,55.5874,55.4997,55.5192,16000.0
2015-04-14 10:20:00,57.0,57.03,56.82,56.86,8700.0,55.5289,55.5581,55.3536,55.3925,8700.0
2015-04-14 10:25:00,56.88,56.91,56.83,56.87,23000.0,55.412,55.4412,55.3633,55.4023,23000.0
2015-04-14 10:30:00,56.88,56.89,56.75,56.76,24600.0,55.412,55.4218,55.2854,55.2951,24600.0
2015-04-14 10:35:00,56.76,56.83,56.64,56.81,14600.0,55.2951,55.3633,55.1782,55.3438,14600.0
2015-04-14 10:40:00,56.84,56.87,56.75,56.85,78700.0,55.3731,55.4023,55.2854,55.3828,78700.0
2015-04-14 10:45:00,56.87,56.91,56.82,56.89,21300.0,55.4023,55.4412,55.3536,55.4218,21300.0
2015-04-14 10:50:00,56.89,56.96,56.86,56.92,6000.0,55.4218,55.49,55.3925,55.451,6000.0
2015-04-14 10:55:00,56.94,56.99,56.73,56.79,21400.0,55.4705,55.5192,55.2659,55.3243,21400.0
2015-04-14 11:00:00,56.81,56.86,56.77,56.77,14900.0,55.3438,55.3925,55.3049,55.3049,14900.0
2015-04-14 11:05:00,56.77,56.84,56.77,56.83,11300.0,55.3049,55.3731,55.3049,55.3633,11300.0
2015-04-14 11:10:00,56.81,56.92,56.79,56.92,26700.0,55.3438,55.451,55.3243,55.451,26700.0
2015-04-14 11:15:00,56.95,57.04,56.93,57.0,7000.0,55.4802,55.5679,55.4607,55.5289,7000.0
2015-04-14 11:20:00,57.0,57.16,57.0,57.12,23400.0,55.5289,55.6848,55.5289,55.6458,23400.0
2015-04-14 11:25:00,57.13,57.21,57.11,57.21,13500.0,55.6556,55.7335,55.6361,55.7335,13500.0
2015-04-14 11:30:00,57.21,57.21,57.11,57.2,10600.0,55.7335,55.7335,55.6361,55.7238,10600.0
2015-04-14 11:35:00,57.19,57.19,57.04,57.05,10700.0,55.714,55.714,55.5679,55.5776,10700.0
2015-04-14 11:40:00,57.07,57.16,57.06,57.1,6700.0,55.5971,55.6848,55.5874,55.6263,6700.0
2015-04-14 11:45:00,57.09,57.12,57.02,57.04,9000.0,55.6166,55.6458,55.5484,55.5679,9000.0
2015-04-14 11:50:00,57.03,57.04,56.98,57.0,4800.0,55.5581,55.5679,55.5094,55.5289,4800.0
2015-04-14 11:55:00,57.0,57.01,56.95,56.96,9200.0,55.5289,55.5387,55.4802,55.49,9200.0
2015-04-14 12:00:00,56.96,57.0,56.96,56.98,7100.0,55.49,55.5289,55.49,55.5094,7100.0
2015-04-14 12:05:00,56.97,57.01,56.95,57.01,11100.0,55.4997,55.5387,55.4802,55.5387,11100.0
2015-04-14 12:10:00,57.01,57.1,57.01,57.1,11800.0,55.5387,55.6263,55.5387,55.6263,11800.0
2015-04-14 12:15:00,57.1,57.16,57.09,57.1,64500.0,55.6263,55.6848,55.6166,55.6263,64500.0
2015-04-14 12:20:00,57.1,57.17,57.09,57.1,28000.0,55.6263,55.6945,55.6166,55.6263,28000.0
2015-04-14 12:25:00,57.11,57.2,57.11,57.17,7100.0,55.6361,55.7238,55.6361,55.6945,7100.0
2015-04-14 12:30:00,57.17,57.31,57.17,57.3,14000.0,55.6945,55.8309,55.6945,55.8212,14000.0
2015-04-14 12:35:00,57.29,57.35,57.24,57.24,7100.0,55.8114,55.8699,55.7627,55.7627,7100.0
2015-04-14 12:40:00,57.24,57.25,57.09,57.09,8700.0,55.7627,55.7725,55.6166,55.6166,8700.0
2015-04-14 12:45:00,57.09,57.1,57.03,57.06,14700.0,55.6166,55.6263,55.5581,55.5874,14700.0
2015-04-14 12:50:00,57.06,57.06,57.0,57.01,14000.0,55.5874,55.5874,55.5289,55.5387,14000.0
2015-04-14 12:55:00,57.0,57.02,56.97,56.97,5400.0,55.5289,55.5484,55.4997,55.4997,5400.0
2015-04-14 13:00:00,56.97,57.0,56.95,56.96,6700.0,55.4997,55.5289,55.4802,55.49,6700.0
2015-04-14 13:05:00,56.98,56.99,56.95,56.95,8400.0,55.5094,55.5192,55.4802,55.4802,8400.0
2015-04-14 13:10:00,56.97,56.98,56.93,56.95,6200.0,55.4997,55.5094,55.4607,55.4802,6200.0
2015-04-14 13:15:00,56.97,56.98,56.9,56.92,7200.0,55.4997,55.5094,55.4315,55.451,7200.0
2015-04-14 13:20:00,56.9,56.9,56.85,56.86,8700.0,55.4315,55.4315,55.3828,55.3925,8700.0
2015-04-14 13:25:00,56.89,56.99,56.88,56.99,6300.0,55.4218,55.5192,55.412,55.5192,6300.0
2015-04-14 13:30:00,57.0,57.02,56.91,56.92,4900.0,55.5289,55.5484,55.4412,55.451,4900.0
2015-04-14 13:35:00,56.91,56.97,56.91,56.92,5900.0,55.4412,55.4997,55.4412,55.451,5900.0
2015-04-14 13:40:00,56.92,56.98,56.92,56.96,5300.0,55.451,55.5094,55.451,55.49,5300.0
2015-04-14 13:45:00,56.96,56.97,56.92,56.93,7600.0,55.49,55.4997,55.451,55.4607,7600.0
2015-04-14 13:50:00,56.92,56.93,56.86,56.88,11300.0,55.451,55.4607,55.3925,55.412,11300.0
2015-04-14 13:55:00,56.88,56.96,56.88,56.96,7000.0,55.412,55.49,55.412,55.49,7000.0
2015-04-14 14:00:00,56.94,56.96,56.91,56.96,8700.0,55.4705,55.49,55.4412,55.49,8700.0
2015-04-14 14:05:00,56.95,57.01,56.93,57.01,9600.0,55.4802,55.5387,55.4607,55.5387,9600.0
2015-04-14 14:10:00,57.01,57.01,56.97,57.0,10700.0,55.5387,55.5387,55.4997,55.5289,10700.0
2015-04-14 14:15:00,56.97,57.02,56.97,57.02,11300.0,55.4997,55.5484,55.4997,55.5484,11300.0
2015-04-14 14:20:00,57.03,57.04,56.97,56.99,21000.0,55.5581,55.5679,55.4997,55.5192,21000.0
2015-04-14 14:25:00,57.0,57.02,56.96,56.96,10900.0,55.5289,55.5484,55.49,55.49,10900.0
2015-04-14 14:30:00,56.98,56.99,56.92,56.95,11500.0,55.5094,55.5192,55.451,55.4802,11500.0
2015-04-14 14:35:00,56.94,56.96,56.86,56.86,12500.0,55.4705,55.49,55.3925,55.3925,12500.0
2015-04-14 14:40:00,56.86,56.93,56.85,56.92,8100.0,55.3925,55.4607,55.3828,55.451,8100.0
2015-04-14 14:45:00,56.93,57.02,56.91,57.02,11000.0,55.4607,55.5484,55.4412,55.5484,11000.0
2015-04-14 14:50:00,57.0,57.07,56.99,57.07,14400.0,55.5289,55.5971,55.5192,55.5971,14400.0
2015-04-14 14:55:00,57.05,57.12,57.02,57.12,13600.0,55.5776,55.6458,55.5484,55.6458,13600.0
2015-04-14 15:00:00,57.11,57.14,57.07,57.09,20500.0,55.6361,55.6653,55.5971,55.6166,20500.0
2015-04-14 15:05:00,57.09,57.18,57.06,57.11,18100.0,55.6166,55.7043,55.5874,55.6361,18100.0
2015-04-14 15:10:00,57.11,57.13,57.03,57.1,27500.0,55.6361,55.6556,55.5581,55.6263,27500.0
2015-04-14 15:15:00,57.12,57.12,57.07,57.11,13500.0,55.6458,55.6458,55.5971,55.6361,13500.0
2015-04-14 15:20:00,57.1,57.11,56.98,56.99,49600.0,55.6263,55.6361,55.5094,55.5192,49600.0
2015-04-14 15:25:00,56.99,57.0,56.95,56.95,28200.0,55.5192,55.5289,55.4802,55.4802,28200.0
2015-04-14 15:30:00,56.96,57.02,56.96,56.98,36200.0,55.49,55.5484,55.49,55.5094,36200.0
2015-04-14 15:35:00,56.99,57.0,56.96,57.0,28900.0,55.5192,55.5289,55.49,55.5289,28900.0
2015-04-14 15:40:00,57.0,57.04,56.98,57.01,51300.0,55.5289,55.5679,55.5094,55.5387,51300.0
2015-04-14 15:45:00,57.0,57.06,56.99,56.99,94200.0,55.5289,55.5874,55.5192,55.5192,94200.0
2015-04-14 15:50:00,57.0,57.15,56.98,57.0,242200.0,55.5289,55.6751,55.5094,55.5289,242200.0
2015-04-14 15:55:00,57.0,57.1,56.96,57.07,211700.0,55.5289,55.6263,55.49,55.5971,211700.0
2015-04-15 09:30:00,57.14,57.69,57.14,57.33,56800.0,55.6653,56.2011,55.6653,55.8504,56800.0
2015-04-15 09:35:00,57.37,57.54,57.24,57.42,15400.0,55.8894,56.055,55.7627,55.9381,15400.0
2015-04-15 09:40:00,57.44,57.49,57.39,57.44,11400.0,55.9576,56.0063,55.9089,55.9576,11400.0
2015-04-15 09:45:00,57.44,57.45,57.27,57.41,18100.0,55.9576,55.9673,55.792,55.9283,18100.0
2015-04-15 09:50:00,57.42,57.47,57.35,57.44,11600.0,55.9381,55.9868,55.8699,55.9576,11600.0
2015-04-15 09:55:00,57.45,57.53,57.37,57.52,32600.0,55.9673,56.0452,55.8894,56.0355,32600.0
2015-04-15 10:00:00,57.52,57.59,57.42,57.45,8800.0,56.0355,56.1037,55.9381,55.9673,8800.0
2015-04-15 10:05:00,57.42,57.43,57.2,57.23,10000.0,55.9381,55.9478,55.7238,55.753,10000.0
2015-04-15 10:10:00,57.21,57.23,57.0,57.0,21400.0,55.7335,55.753,55.5289,55.5289,21400.0
2015-04-15 10:15:00,57.03,57.17,56.96,57.11,43300.0,55.5581,55.6945,55.49,55.6361,43300.0
2015-04-15 10:20:00,57.09,57.17,57.08,57.1,16800.0,55.6166,55.6945,55.6069,55.6263,16800.0
2015-04-15 10:25:00,57.09,57.12,57.02,57.1,10800.0,55.6166,55.6458,55.5484,55.6263,10800.0
2015-04-15 10:30:00,57.11,57.12,57.01,57.04,12100.0,55.6361,55.6458,55.5387,55.5679,12100.0
2015-04-15 10:35:00,57.02,57.07,57.02,57.04,10200.0,55.5484,55.5971,55.5484,55.5679,10200.0
2015-04-15 10:40:00,57.04,57.07,57.01,57.05,8700.0,55.5679,55.5971,55.5387,55.5776,8700.0
2015-04-15 10:45:00,57.05,57.12,57.01,57.02,11700.0,55.5776,55.6458,55.5387,55.5484,11700.0
2015-04-15 10:50:00,57.05,57.07,57.02,57.05,9500.0,55.5776,55.5971,55.5484,55.5776,9500.0
2015-04-15 10:55:00,57.04,57.06,57.0,57.03,7000.0,55.5679,55.5874,55.5289,55.5581,7000.0
2015-04-15 11:00:00,57.04,57.08,57.01,57.08,10900.0,55.5679,55.6069,55.5387,55.6069,10900.0
2015-04-15 11:05:00,57.1,57.12,57.03,57.08,5500.0,55.6263,55.6458,55.5581,55.6069,5500.0
2015-04-15 11:10:00,57.08,57.12,57.03,57.09,16500.0,55.6069,55.6458,55.5581,55.6166,16500.0
2015-04-15 11:15:00,57.09,57.12,57.02,57.06,9000.0,55.6166,55.6458,55.5484,55.5874,9000.0
2015-04-15 11:20:00,57.05,57.07,56.93,57.02,19200.0,55.5776,55.5971,55.4607,55.5484,19200.0
2015-04-15 11:25:00,57.01,57.01,56.95,56.98,6900.0,55.5387,55.5387,55.4802,55.5094,6900.0
2015-04-15 11:30:00,56.97,57.02,56.93,56.94,15900.0,55.4997,55.5484,55.4607,55.4705,15900.0
2015-04-15 11:35:00,56.92,56.92,56.84,56.84,7700.0,55.451,55.451,55.3731,55.3731,7700.0
2015-04-15 11:40:00,56.83,56.91,56.83,56.85,14800.0,55.3633,55.4412,55.3633,55.3828,14800.0
2015-04-15 11:45:00,56.85,56.87,56.82,56.86,9800.0,55.3828,55.4023,55.3536,55.3925,9800.0
2015-04-15 11:50:00,56.87,56.91,56.8,56.81,6900.0,55.4023,55.4412,55.3341,55.3438,6900.0
2015-04-15 11:55:00,56.82,56.87,56.81,56.84,12700.0,55.3536,55.4023,55.3438,55.3731,12700.0
2015-04-15 12:00:00,56.84,56.89,56.83,56.84,22400.0,55.3731,55.4218,55.3633,55.3731,22400.0
2015-04-15 12:05:00,56.85,56.86,56.8,56.81,9500.0,55.3828,55.3925,55.3341,55.3438,9500.0
2015-04-15 12:10:00,56.81,56.82,56.74,56.8,20300.0,55.3438,55.3536,55.2756,55.3341,20300.0
2015-04-15 12:15:00,56.8,56.84,56.76,56.76,18500.0,55.3341,55.3731,55.2951,55.2951,18500.0
2015-04-15 12:20:00,56.75,56.8,56.75,56.77,11800.0,55.2854,55.3341,55.2854,55.3049,11800.0
2015-04-15 12:25:00,56.77,56.8,56.77,56.77,12800.0,55.3049,55.3341,55.3049,55.3049,12800.0
2015-04-15 12:30:00,56.77,56.8,56.74,56.76,48200.0,55.3049,55.3341,55.2756,55.2951,48200.0
2015-04-15 12:35:00,56.76,56.8,56.73,56.8,19900.0,55.2951,55.3341,55.2659,55.3341,19900.0
2015-04-15 12:40:00,56.8,56.8,56.74,56.77,9700.0,55.3341,55.3341,55.2756,55.3049,9700.0
2015-04-15 12:45:00,56.76,56.81,56.76,56.76,13800.0,55.2951,55.3438,55.2951,55.2951,13800.0
2015-04-15 12:50:00,56.77,56.79,56.74,56.75,9500.0,55.3049,55.3243,55.2756,55.2854,9500.0
2015-04-15 12:55:00,56.75,56.81,56.74,56.76,8100.0,55.2854,55.3438,55.2756,55.2951,8100.0
2015-04-15 13:00:00,56.77,56.81,56.73,56.77,24600.0,55.3049,55.3438,55.2659,55.3049,24600.0
2015-04-15 13:05:00,56.77,56.78,56.74,56.76,12000.0,55.3049,55.3146,55.2756,55.2951,12000.0
2015-04-15 13:10:00,56.75,56.77,56.73,56.76,13600.0,55.2854,55.3049,55.2659,55.2951,13600.0
2015-04-15 13:15:00,56.75,56.76,56.73,56.74,19800.0,55.2854,55.2951,55.2659,55.2756,19800.0
2015-04-15 13:20:00,56.74,56.77,56.74,56.75,16600.0,55.2756,55.3049,55.2756,55.2854,16600.0
2015-04-15 13:25:00,56.74,56.77,56.73,56.74,48100.0,55.2756,55.3049,55.2659,55.2756,48100.0
2015-04-15 13:30:00,56.73,56.76,56.73,56.75,19200.0,55.2659,55.2951,55.2659,55.2854,19200.0
2015-04-15 13:35:00,56.75,56.77,56.72,56.73,34000.0,55.2854,55.3049,55.2562,55.2659,34000.0
2015-04-15 13:40:00,56.73,56.78,56.73,56.76,57400.0,55.2659,55.3146,55.2659,55.2951,57400.0
2015-04-15 13:45:00,56.77,56.78,56.7,56.7,24900.0,55.3049,55.3146,55.2367,55.2367,24900.0
2015-04-15 13:50:00,56.69,56.77,56.68,56.77,23800.0,55.2269,55.3049,55.2172,55.3049,23800.0
2015-04-15 13:55:00,56.77,56.77,56.71,56.75,17000.0,55.3049,55.3049,55.2464,55.2854,17000.0
2015-04-15 14:00:00,56.77,56.77,56.68,56.69,31100.0,55.3049,55.3049,55.2172,55.2269,31100.0
2015-04-15 14:05:00,56.68,56.72,56.67,56.7,19900.0,55.2172,55.2562,55.2074,55.2367,19900.0
2015-04-15 14:10:00,56.7,56.71,56.65,56.66,62700.0,55.2367,55.2464,55.188,55.1977,62700.0
2015-04-15 14:15:00,56.66,56.7,56.64,56.7,26100.0,55.1977,55.2367,55.1782,55.2367,26100.0
2015-04-15 14:20:00,56.7,56.74,56.7,56.71,20200.0,55.2367,55.2756,55.2367,55.2464,20200.0
2015-04-15 14:25:00,56.71,56.72,56.69,56.71,17600.0,55.2464,55.2562,55.2269,55.2464,17600.0
2015-04-15 14:30:00,56.71,56.71,56.68,56.69,15500.0,55.2464,55.2464,55.2172,55.2269,15500.0
2015-04-15 14:35:00,56.68,56.7,56.65,56.7,16800.0,55.2172,55.2367,55.188,55.2367,16800.0
2015-04-15 14:40:00,56.69,56.71,56.65,56.65,17600.0,55.2269,55.2464,55.188,55.188,17600.0
2015-04-15 14:45:00,56.65,56.68,56.64,56.67,16700.0,55.188,55.2172,55.1782,55.2074,16700.0
2015-04-15 14:50:00,56.65,56.72,56.65,56.69,17500.0,55.188,55.2562,55.188,55.2269,17500.0
2015-04-15 14:55:00,56.68,56.7,56.64,56.67,66600.0,55.2172,55.2367,55.1782,55.2074,66600.0
2015-04-15 15:00:00,56.67,56.69,56.63,56.66,71500.0,55.2074,55.2269,55.1685,55.1977,71500.0
2015-04-15 15:05:00,56.65,56.66,56.63,56.64,22800.0,55.188,55.1977,55.1685,55.1782,22800.0
2015-04-15 15:10:00,56.65,56.67,56.62,56.66,24900.0,55.188,55.2074,55.1587,55.1977,24900.0
2015-04-15 15:15:00,56.65,56.66,56.62,56.64,27400.0,55.188,55.1977,55.1587,55.1782,27400.0
2015-04-15 15:20:00,56.63,56.64,56.62,56.63,12700.0,55.1685,55.1782,55.1587,55.1685,12700.0
2015-04-15 15:25:00,56.64,56.74,56.62,56.73,28200.0,55.1782,55.2756,55.1587,55.2659,28200.0
2015-04-15 15:30:00,56.74,56.81,56.74,56.81,31200.0,55.2756,55.3438,55.2756,55.3438,31200.0
2015-04-15 15:35:00,56.81,56.82,56.74,56.74,32100.0,55.3438,55.3536,55.2756,55.2756,32100.0
2015-04-15 15:40:00,56.73,56.76,56.69,56.72,52700.0,55.2659,55.2951,55.2269,55.2562,52700.0
2015-04-15 15:45:00,56.71,56.77,56.71,56.76,41700.0,55.2464,55.3049,55.2464,55.2951,41700.0
2015-04-15 15:50:00,56.77,56.92,56.76,56.83,161000.0,55.3049,55.451,55.2951,55.3633,161000.0
2015-04-15 15:55:00,56.83,56.88,56.82,56.85,167400.0,55.3633,55.412,55.3536,55.3828,167400.0
2015-04-16 09:30:00,56.82,57.05,56.62,56.65,56400.0,55.3536,55.5776,55.1587,55.188,56400.0
2015-04-16 09:35:00,56.68,56.9,56.65,56.87,21200.0,55.2172,55.4315,55.188,55.4023,21200.0
2015-04-16 09:40:00,56.85,56.99,56.81,56.98,11200.0,55.3828,55.5192,55.3438,55.5094,11200.0
2015-04-16 09:45:00,57.02,57.05,56.75,56.91,18500.0,55.5484,55.5776,55.2854,55.4412,18500.0
2015-04-16 09:50:00,56.91,56.91,56.75,56.87,56100.0,55.4412,55.4412,55.2854,55.4023,56100.0
2015-04-16 09:55:00,56.88,56.95,56.8,56.8,46500.0,55.412,55.4802,55.3341,55.3341,46500.0
2015-04-16 10:00:00,56.8,56.96,56.8,56.89,12500.0,55.3341,55.49,55.3341,55.4218,12500.0
2015-04-16 10:05:00,56.89,56.96,56.77,56.85,18000.0,55.4218,55.49,55.3049,55.3828,18000.0
2015-04-16 10:10:00,56.84,56.95,56.84,56.89,8500.0,55.3731,55.4802,55.3731,55.4218,8500.0
2015-04-16 10:15:00,56.88,56.89,56.8,56.85,12200.0,55.412,55.4218,55.3341,55.3828,12200.0
2015-04-16 10:20:00,56.85,56.85,56.71,56.73,12600.0,55.3828,55.3828,55.2464,55.2659,12600.0
2015-04-16 10:25:00,56.72,56.75,56.7,56.73,11600.0,55.2562,55.2854,55.2367,55.2659,11600.0
2015-04-16 10:30:00,56.74,56.77,56.69,56.72,8600.0,55.2756,55.3049,55.2269,55.2562,8600.0
2015-04-16 10:35:00,56.68,56.74,56.68,56.73,11600.0,55.2172,55.2756,55.2172,55.2659,11600.0
2015-04-16 10:40:00,56.74,56.78,56.71,56.77,5300.0,55.2756,55.3146,55.2464,55.3049,5300.0
2015-04-16 10:45:00,56.76,56.88,56.75,56.84,9100.0,55.2951,55.412,55.2854,55.3731,9100.0
2015-04-16 10:50:00,56.84,56.85,56.78,56.82,8800.0,55.3731,55.3828,55.3146,55.3536,8800.0
2015-04-16 10:55:00,56.81,56.87,56.8,56.8,6800.0,55.3438,55.4023,55.3341,55.3341,6800.0
2015-04-16 11:00:00,56.8,56.85,56.8,56.84,7600.0,55.3341,55.3828,55.3341,55.3731,7600.0
2015-04-16 11:05:00,56.83,56.83,56.75,56.75,12700.0,55.3633,55.3633,55.2854,55.2854,12700.0
2015-04-16 11:10:00,56.75,56.81,56.72,56.77,30500.0,55.2854,55.3438,55.2562,55.3049,30500.0
2015-04-16 11:15:00,56.76,56.81,56.75,56.79,9800.0,55.2951,55.3438,55.2854,55.3243,9800.0
2015-04-16 11:20:00,56.8,56.9,56.79,56.89,10700.0,55.3341,55.4315,55.3243,55.4218,10700.0
2015-04-16 11:25:00,56.9,56.9,56.84,56.87,4400.0,55.4315,55.4315,55.3731,55.4023,4400.0
2015-04-16 11:30:00,56.87,56.87,56.77,56.78,19600.0,55.4023,55.4023,55.3049,55.3146,19600.0
2015-04-16 11:35:00,56.79,56.92,56.79,56.84,28100.0,55.3243,55.451,55.3243,55.3731,28100.0
2015-04-16 11:40:00,56.84,56.84,56.73,56.74,6700.0,55.3731,55.3731,55.2659,55.2756,6700.0
2015-04-16 11:45:00,56.75,56.76,56.73,56.75,8100.0,55.2854,55.2951,55.2659,55.2854,8100.0
2015-04-16 11:50:00,56.74,56.75,56.69,56.74,6400.0,55.2756,55.2854,55.2269,55.2756,6400.0
2015-04-16 11:55:00,56.74,56.75,56.72,56.75,10700.0,55.2756,55.2854,55.2562,55.2854,10700.0
2015-04-16 12:00:00,56.76,56.81,56.76,56.79,5500.0,55.2951,55.3438,55.2951,55.3243,5500.0
2015-04-16 12:05:00,56.78,56.78,56.68,56.68,10600.0,55.3146,55.3146,55.2172,55.2172,10600.0
2015-04-16 12:10:00,56.7,56.78,56.68,56.75,11100.0,55.2367,55.3146,55.2172,55.2854,11100.0
2015-04-16 12:15:00,56.75,56.78,56.72,56.74,7200.0,55.2854,55.3146,55.2562,55.2756,7200.0
2015-04-16 12:20:00,56.74,56.77,56.74,56.77,4100.0,55.2756,55.3049,55.2756,55.3049,4100.0
2015-04-16 12:25:00,56.77,56.79,56.74,56.78,6900.0,55.3049,55.3243,55.2756,55.3146,6900.0
2015-04-16 12:30:00,56.78,56.85,56.78,56.85,8500.0,55.3146,55.3828,55.3146,55.3828,8500.0
2015-04-16 12:35:00,56.85,56.85,56.78,56.81,4800.0,55.3828,55.3828,55.3146,55.3438,4800.0
2015-04-16 12:40:00,56.8,56.81,56.78,56.79,3600.0,55.3341,55.3438,55.3146,55.3243,3600.0
2015-04-16 12:45:00,56.8,56.8,56.78,56.78,2300.0,55.3341,55.3341,55.3146,55.3146,2300.0
2015-04-16 12:50:00,56.77,56.77,56.72,56.75,6900.0,55.3049,55.3049,55.2562,55.2854,6900.0
2015-04-16 12:55:00,56.75,56.77,56.74,56.77,3300.0,55.2854,55.3049,55.2756,55.3049,3300.0
2015-04-16 13:00:00,56.77,56.77,56.76,56.76,3700.0,55.3049,55.3049,55.2951,55.2951,3700.0
2015-04-16 13:05:00,56.76,56.77,56.74,56.75,1700.0,55.2951,55.3049,55.2756,55.2854,1700.0
2015-04-16 13:10:00,56.75,56.75,56.71,56.74,9900.0,55.2854,55.2854,55.2464,55.2756,9900.0
2015-04-16 13:15:00,56.73,56.76,56.71,56.73,6500.0,55.2659,55.2951,55.2464,55.2659,6500.0
2015-04-16 13:20:00,56.74,56.75,56.71,56.71,4300.0,55.2756,55.2854,55.2464,55.2464,4300.0
2015-04-16 13:25:00,56.7,56.7,56.64,56.68,5900.0,55.2367,55.2367,55.1782,55.2172,5900.0
2015-04-16 13:30:00,56.69,56.7,56.67,56.68,4800.0,55.2269,55.2367,55.2074,55.2172,4800.0
2015-04-16 13:35:00,56.68,56.72,56.67,56.7,7400.0,55.2172,55.2562,55.2074,55.2367,7400.0
2015-04-16 13:40:00,56.71,56.74,56.7,56.72,9700.0,55.2464,55.2756,55.2367,55.2562,9700.0
2015-04-16 13:45:00,56.75,56.85,56.75,56.84,7100.0,55.2854,55.3828,55.2854,55.3731,7100.0
2015-04-16 13:50:00,56.84,56.85,56.83,56.85,8100.0,55.3731,55.3828,55.3633,55.3828,8100.0
2015-04-16 13:55:00,56.85,56.86,56.84,56.85,19700.0,55.3828,55.3925,55.3731,55.3828,19700.0
2015-04-16 14:00:00,56.85,56.88,56.82,56.82,6200.0,55.3828,55.412,55.3536,55.3536,6200.0
2015-04-16 14:05:00,56.83,56.85,56.83,56.84,5200.0,55.3633,55.3828,55.3633,55.3731,5200.0
2015-04-16 14:10:00,56.84,56.85,56.83,56.84,5100.0,55.3731,55.3828,55.3633,55.3731,5100.0
2015-04-16 14:15:00,56.83,56.88,56.81,56.86,8700.0,55.3633,55.412,55.3438,55.3925,8700.0
2015-04-16 14:20:00,56.87,56.87,56.82,56.82,10400.0,55.4023,55.4023,55.3536,55.3536,10400.0
2015-04-16 14:25:00,56.83,56.87,56.82,56.83,10400.0,55.3633,55.4023,55.3536,55.3633,10400.0
2015-04-16 14:30:00,56.84,56.85,56.78,56.78,9100.0,55.3731,55.3828,55.3146,55.3146,9100.0
2015-04-16 14:35:00,56.78,56.78,56.74,56.75,7800.0,55.3146,55.3146,55.2756,55.2854,7800.0
2015-04-16 14:40:00,56.75,56.77,56.72,56.73,16100.0,55.2854,55.3049,55.2562,55.2659,16100.0
2015-04-16 14:45:00,56.73,56.73,56.69,56.7,8300.0,55.2659,55.2659,55.2269,55.2367,8300.0
2015-04-16 14:50:00,56.7,56.71,56.67,56.68,5500.0,55.2367,55.2464,55.2074,55.2172,5500.0
2015-04-16 14:55:00,56.69,56.69,56.67,56.67,9100.0,55.2269,55.2269,55.2074,55.2074,9100.0
2015-04-16 15:00:00,56.67,56.69,56.66,56.67,12000.0,55.2074,55.2269,55.1977,55.2074,12000.0
2015-04-16 15:05:00,56.67,56.68,56.63,56.67,12100.0,55.2074,55.2172,55.1685,55.2074,12100.0
2015-04-16 15:10:00,56.67,56.67,56.65,56.67,21600.0,55.2074,55.2074,55.188,55.2074,21600.0
2015-04-16 15:15:00,56.67,56.67,56.65,56.67,16700.0,55.2074,55.2074,55.188,55.2074,16700.0
2015-04-16 15:20:00,56.67,56.68,56.65,56.65,20900.0,55.2074,55.2172,55.188,55.188,20900.0
2015-04-16 15:25:00,56.64,56.66,56.6,56.66,21400.0,55.1782,55.1977,55.1392,55.1977,21400.0
2015-04-16 15:30:00,56.66,56.67,56.63,56.66,24200.0,55.1977,55.2074,55.1685,55.1977,24200.0
2015-04-16 15:35:00,56.67,56.73,56.66,56.71,30500.0,55.2074,55.2659,55.1977,55.2464,30500.0
2015-04-16 15:40:00,56.72,56.79,56.71,56.79,23200.0,55.2562,55.3243,55.2464,55.3243,23200.0
2015-04-16 15:45:00,56.78,56.81,56.75,56.8,32500.0,55.3146,55.3438,55.2854,55.3341,32500.0
2015-04-16 15:50:00,56.81,56.83,56.79,56.82,70200.0,55.3438,55.3633,55.3243,55.3536,70200.0
2015-04-16 15:55:00,56.81,56.86,56.81,56.86,81800.0,55.3438,55.3925,55.3438,55.3925,81800.0
2015-04-17 09:30:00,56.4,56.4,56.0,56.14,161900.0,54.9444,54.9444,54.5547,54.6911,161900.0
2015-04-17 09:35:00,56.15,56.45,56.14,56.37,58000.0,54.7009,54.9931,54.6911,54.9152,58000.0
2015-04-17 09:40:00,56.35,56.35,55.82,55.85,47100.0,54.8957,54.8957,54.3794,54.4086,47100.0
2015-04-17 09:45:00,55.84,55.99,55.63,55.93,68200.0,54.3989,54.545,54.1943,54.4865,68200.0
2015-04-17 09:50:00,55.93,56.03,55.8,55.98,35500.0,54.4865,54.584,54.3599,54.5352,35500.0
2015-04-17 09:55:00,56.01,56.04,55.86,55.96,41100.0,54.5645,54.5937,54.4183,54.5158,41100.0
2015-04-17 10:00:00,55.97,55.97,55.7,55.72,47600.0,54.5255,54.5255,54.2625,54.282,47600.0
2015-04-17 10:05:00,55.72,55.74,55.52,55.66,85000.0,54.282,54.3014,54.0871,54.2235,85000.0
2015-04-17 10:10:00,55.64,55.9,55.64,55.86,29500.0,54.204,54.4573,54.204,54.4183,29500.0
2015-04-17 10:15:00,55.88,55.96,55.79,55.87,40000.0,54.4378,54.5158,54.3502,54.4281,40000.0
2015-04-17 10:20:00,55.87,56.0,55.76,55.98,71400.0,54.4281,54.5547,54.3209,54.5352,71400.0
2015-04-17 10:25:00,55.98,56.0,55.87,55.95,44700.0,54.5352,54.5547,54.4281,54.506,44700.0
2015-04-17 10:30:00,55.95,55.98,55.92,55.95,57400.0,54.506,54.5352,54.4768,54.506,57400.0
2015-04-17 10:35:00,55.95,56.06,55.95,56.06,53100.0,54.506,54.6132,54.506,54.6132,53100.0
2015-04-17 10:40:00,56.07,56.22,56.07,56.21,41800.0,54.6229,54.7691,54.6229,54.7593,41800.0
2015-04-17 10:45:00,56.21,56.3,56.19,56.25,33200.0,54.7593,54.847,54.7398,54.7983,33200.0
2015-04-17 10:50:00,56.25,56.33,56.22,56.31,35600.0,54.7983,54.8762,54.7691,54.8567,35600.0
2015-04-17 10:55:00,56.32,56.45,56.31,56.34,30100.0,54.8665,54.9931,54.8567,54.886,30100.0
2015-04-17 11:00:00,56.33,56.38,56.19,56.2,62800.0,54.8762,54.9249,54.7398,54.7496,62800.0
2015-04-17 11:05:00,56.17,56.2,56.11,56.19,29300.0,54.7203,54.7496,54.6619,54.7398,29300.0
2015-04-17 11:10:00,56.18,56.22,56.08,56.1,22900.0,54.7301,54.7691,54.6327,54.6522,22900.0
2015-04-17 11:15:00,56.11,56.18,56.09,56.14,36000.0,54.6619,54.7301,54.6424,54.6911,36000.0
2015-04-17 11:20:00,56.16,56.39,56.14,56.38,53100.0,54.7106,54.9347,54.6911,54.9249,53100.0
2015-04-17 11:25:00,56.38,56.41,56.34,56.38,14000.0,54.9249,54.9542,54.886,54.9249,14000.0
2015-04-17 11:30:00,56.4,56.44,56.34,56.39,12800.0,54.9444,54.9834,54.886,54.9347,12800.0
2015-04-17 11:35:00,56.4,56.4,56.32,56.38,9700.0,54.9444,54.9444,54.8665,54.9249,9700.0
2015-04-17 11:40:00,56.37,56.38,56.29,56.29,9900.0,54.9152,54.9249,54.8372,54.8372,9900.0
2015-04-17 11:45:00,56.3,56.31,56.22,56.23,10100.0,54.847,54.8567,54.7691,54.7788,10100.0
2015-04-17 11:50:00,56.24,56.31,56.24,56.29,12600.0,54.7885,54.8567,54.7885,54.8372,12600.0
2015-04-17 11:55:00,56.3,56.3,56.22,56.24,10100.0,54.847,54.847,54.7691,54.7885,10100.0
2015-04-17 12:00:00,56.24,56.34,56.24,56.34,11500.0,54.7885,54.886,54.7885,54.886,11500.0
2015-04-17 12:05:00,56.34,56.49,56.34,56.48,13700.0,54.886,55.0321,54.886,55.0223,13700.0
2015-04-17 12:10:00,56.48,56.58,56.47,56.54,13300.0,55.0223,55.1198,55.0126,55.0808,13300.0
2015-04-17 12:15:00,56.57,56.57,56.42,56.47,12600.0,55.11,55.11,54.9639,55.0126,12600.0
2015-04-17 12:20:00,56.48,56.55,56.46,56.48,10100.0,55.0223,55.0905,55.0029,55.0223,10100.0
2015-04-17 12:25:00,56.51,56.57,56.49,56.54,8900.0,55.0516,55.11,55.0321,55.0808,8900.0
2015-04-17 12:30:00,56.54,56.56,56.42,56.43,12200.0,55.0808,55.1003,54.9639,54.9736,12200.0
2015-04-17 12:35:00,56.44,56.48,56.41,56.43,14300.0,54.9834,55.0223,54.9542,54.9736,14300.0
2015-04-17 12:40:00,56.44,56.46,56.35,56.37,8000.0,54.9834,55.0029,54.8957,54.9152,8000.0
2015-04-17 12:45:00,56.37,56.38,56.32,56.37,7000.0,54.9152,54.9249,54.8665,54.9152,7000.0
2015-04-17 12:50:00,56.4,56.43,56.3,56.3,9100.0,54.9444,54.9736,54.847,54.847,9100.0
2015-04-17 12:55:00,56.32,56.39,56.31,56.36,7900.0,54.8665,54.9347,54.8567,54.9054,7900.0
2015-04-17 13:00:00,56.35,56.43,56.3,56.4,14000.0,54.8957,54.9736,54.847,54.9444,14000.0
2015-04-17 13:05:00,56.4,56.4,56.3,56.31,9900.0,54.9444,54.9444,54.847,54.8567,9900.0
2015-04-17 13:10:00,56.3,56.36,56.3,56.35,11000.0,54.847,54.9054,54.847,54.8957,11000.0
2015-04-17 13:15:00,56.36,56.37,56.33,56.35,13900.0,54.9054,54.9152,54.8762,54.8957,13900.0
2015-04-17 13:20:00,56.34,56.41,56.34,56.38,8000.0,54.886,54.9542,54.886,54.9249,8000.0
2015-04-17 13:25:00,56.37,56.37,56.29,56.35,21400.0,54.9152,54.9152,54.8372,54.8957,21400.0
2015-04-17 13:30:00,56.35,56.35,56.24,56.25,11700.0,54.8957,54.8957,54.7885,54.7983,11700.0
2015-04-17 13:35:00,56.24,56.25,56.17,56.2,11900.0,54.7885,54.7983,54.7203,54.7496,11900.0
2015-04-17 13:40:00,56.2,56.23,56.17,56.23,21900.0,54.7496,54.7788,54.7203,54.7788,21900.0
2015-04-17 13:45:00,56.21,56.23,56.19,56.2,17400.0,54.7593,54.7788,54.7398,54.7496,17400.0
2015-04-17 13:50:00,56.2,56.22,56.09,56.1,18900.0,54.7496,54.7691,54.6424,54.6522,18900.0
2015-04-17 13:55:00,56.07,56.08,55.98,55.99,27200.0,54.6229,54.6327,54.5352,54.545,27200.0
2015-04-17 14:00:00,56.0,56.03,55.96,55.96,34500.0,54.5547,54.584,54.5158,54.5158,34500.0
2015-04-17 14:05:00,55.97,56.01,55.9,55.93,11800.0,54.5255,54.5645,54.4573,54.4865,11800.0
2015-04-17 14:10:00,55.92,55.94,55.86,55.9,14600.0,54.4768,54.4963,54.4183,54.4573,14600.0
2015-04-17 14:15:00,55.91,55.92,55.81,55.84,13000.0,54.4671,54.4768,54.3696,54.3989,13000.0
2015-04-17 14:20:00,55.86,55.96,55.86,55.9,13500.0,54.4183,54.5158,54.4183,54.4573,13500.0
2015-04-17 14:25:00,55.89,55.94,55.88,55.89,14800.0,54.4476,54.4963,54.4378,54.4476,14800.0
2015-04-17 14:30:00,55.88,55.94,55.87,55.92,12600.0,54.4378,54.4963,54.4281,54.4768,12600.0
2015-04-17 14:35:00,55.9,55.94,55.86,55.92,13200.0,54.4573,54.4963,54.4183,54.4768,13200.0
2015-04-17 14:40:00,55.91,55.97,55.91,55.97,28800.0,54.4671,54.5255,54.4671,54.5255,28800.0
2015-04-17 14:45:00,55.97,56.04,55.95,55.95,23500.0,54.5255,54.5937,54.506,54.506,23500.0
2015-04-17 14:50:00,55.97,56.01,55.95,56.0,11100.0,54.5255,54.5645,54.506,54.5547,11100.0
2015-04-17 14:55:00,56.01,56.04,55.95,55.97,24100.0,54.5645,54.5937,54.506,54.5255,24100.0
2015-04-17 15:00:00,55.97,56.0,55.96,55.97,16200.0,54.5255,54.5547,54.5158,54.5255,16200.0
2015-04-17 15:05:00,55.96,55.98,55.93,55.94,23600.0,54.5158,54.5352,54.4865,54.4963,23600.0
2015-04-17 15:10:00,55.94,55.94,55.85,55.86,50100.0,54.4963,54.4963,54.4086,54.4183,50100.0
2015-04-17 15:15:00,55.87,55.89,55.86,55.88,38300.0,54.4281,54.4476,54.4183,54.4378,38300.0
2015-04-17 15:20:00,55.88,56.0,55.88,56.0,41500.0,54.4378,54.5547,54.4378,54.5547,41500.0
2015-04-17 15:25:00,55.99,56.02,55.99,56.01,47400.0,54.545,54.5742,54.545,54.5645,47400.0
2015-04-17 15:30:00,56.0,56.05,56.0,56.02,55800.0,54.5547,54.6034,54.5547,54.5742,55800.0
2015-04-17 15:35:00,56.02,56.12,55.98,56.1,51300.0,54.5742,54.6716,54.5352,54.6522,51300.0
2015-04-17 15:40:00,56.1,56.17,56.09,56.16,39100.0,54.6522,54.7203,54.6424,54.7106,39100.0
2015-04-17 15:45:00,56.16,56.2,56.07,56.07,41200.0,54.7106,54.7496,54.6229,54.6229,41200.0
2015-04-17 15:50:00,56.07,56.09,56.03,56.04,73200.0,54.6229,54.6424,54.584,54.5937,73200.0
2015-04-17 15:55:00,56.04,56.05,55.95,56.04,142500.0,54.5937,54.6034,54.506,54.5937,142500.0
2015-04-20 09:30:00,56.44,56.5,56.1,56.11,43600.0,54.9834,55.0418,54.6522,54.6619,43600.0
2015-04-20 09:35:00,56.15,56.26,56.14,56.23,24800.0,54.7009,54.808,54.6911,54.7788,24800.0
2015-04-20 09:40:00,56.24,56.61,56.21,56.61,7100.0,54.7885,55.149,54.7593,55.149,7100.0
2015-04-20 09:45:00,56.6,56.79,56.57,56.72,19100.0,55.1392,55.3243,55.11,55.2562,19100.0
2015-04-20 09:50:00,56.73,56.75,56.51,56.57,20300.0,55.2659,55.2854,55.0516,55.11,20300.0
2015-04-20 09:55:00,56.54,56.61,56.54,56.6,5300.0,55.0808,55.149,55.0808,55.1392,5300.0
2015-04-20 10:00:00,56.61,56.71,56.56,56.59,16400.0,55.149,55.2464,55.1003,55.1295,16400.0
2015-04-20 10:05:00,56.59,56.72,56.55,56.66,26500.0,55.1295,55.2562,55.0905,55.1977,26500.0
2015-04-20 10:10:00,56.65,56.68,56.56,56.57,12400.0,55.188,55.2172,55.1003,55.11,12400.0
2015-04-20 10:15:00,56.58,56.68,56.54,56.64,39900.0,55.1198,55.2172,55.0808,55.1782,39900.0
2015-04-20 10:20:00,56.63,56.63,56.55,56.6,10100.0,55.1685,55.1685,55.0905,55.1392,10100.0
2015-04-20 10:25:00,56.61,56.62,56.58,56.58,14500.0,55.149,55.1587,55.1198,55.1198,14500.0
2015-04-20 10:30:00,56.58,56.63,56.58,56.62,8400.0,55.1198,55.1685,55.1198,55.1587,8400.0
2015-04-20 10:35:00,56.62,56.64,56.55,56.57,16000.0,55.1587,55.1782,55.0905,55.11,16000.0
2015-04-20 10:40:00,56.57,56.61,56.54,56.55,12200.0,55.11,55.149,55.0808,55.0905,12200.0
2015-04-20 10:45:00,56.54,56.54,56.47,56.48,16400.0,55.0808,55.0808,55.0126,55.0223,16400.0
2015-04-20 10:50:00,56.46,56.72,56.45,56.71,15200.0,55.0029,55.2562,54.9931,55.2464,15200.0
2015-04-20 10:55:00,56.73,56.86,56.73,56.81,19500.0,55.2659,55.3925,55.2659,55.3438,19500.0
2015-04-20 11:00:00,56.82,56.95,56.82,56.94,11000.0,55.3536,55.4802,55.3536,55.4705,11000.0
2015-04-20 11:05:00,56.95,56.99,56.95,56.99,5500.0,55.4802,55.5192,55.4802,55.5192,5500.0
2015-04-20 11:10:00,56.98,56.99,56.92,56.99,13600.0,55.5094,55.5192,55.451,55.5192,13600.0
2015-04-20 11:15:00,57.0,57.06,56.99,57.06,64400.0,55.5289,55.5874,55.5192,55.5874,64400.0
2015-04-20 11:20:00,57.06,57.1,57.06,57.1,7300.0,55.5874,55.6263,55.5874,55.6263,7300.0
2015-04-20 11:25:00,57.11,57.19,57.09,57.09,13000.0,55.6361,55.714,55.6166,55.6166,13000.0
2015-04-20 11:30:00,57.1,57.16,57.1,57.11,8900.0,55.6263,55.6848,55.6263,55.6361,8900.0
2015-04-20 11:35:00,57.11,57.13,56.93,56.93,11900.0,55.6361,55.6556,55.4607,55.4607,11900.0
2015-04-20 11:40:00,56.94,56.96,56.89,56.9,31300.0,55.4705,55.49,55.4218,55.4315,31300.0
2015-04-20 11:45:00,56.89,57.02,56.89,56.97,23200.0,55.4218,55.5484,55.4218,55.4997,23200.0
2015-04-20 11:50:00,56.98,57.07,56.96,57.05,7600.0,55.5094,55.5971,55.49,55.5776,7600.0
2015-04-20 11:55:00,57.07,57.12,57.07,57.1,7100.0,55.5971,55.6458,55.5971,55.6263,7100.0
2015-04-20 12:00:00,57.1,57.15,57.08,57.12,10400.0,55.6263,55.6751,55.6069,55.6458,10400.0
2015-04-20 12:05:00,57.1,57.1,57.04,57.05,3000.0,55.6263,55.6263,55.5679,55.5776,3000.0
2015-04-20 12:10:00,57.05,57.11,57.04,57.04,6700.0,55.5776,55.6361,55.5679,55.5679,6700.0
2015-04-20 12:15:00,57.05,57.14,57.01,57.12,8400.0,55.5776,55.6653,55.5387,55.6458,8400.0
2015-04-20 12:20:00,57.11,57.11,57.07,57.09,5600.0,55.6361,55.6361,55.5971,55.6166,5600.0
2015-04-20 12:25:00,57.1,57.16,57.09,57.11,9100.0,55.6263,55.6848,55.6166,55.6361,9100.0
2015-04-20 12:30:00,57.12,57.12,57.01,57.01,8500.0,55.6458,55.6458,55.5387,55.5387,8500.0
2015-04-20 12:35:00,57.02,57.07,57.01,57.05,12100.0,55.5484,55.5971,55.5387,55.5776,12100.0
2015-04-20 12:40:00,57.05,57.05,57.03,57.04,3700.0,55.5776,55.5776,55.5581,55.5679,3700.0
2015-04-20 12:45:00,57.04,57.04,56.99,57.02,7600.0,55.5679,55.5679,55.5192,55.5484,7600.0
2015-04-20 12:50:00,57.02,57.04,57.0,57.02,36000.0,55.5484,55.5679,55.5289,55.5484,36000.0
2015-04-20 12:55:00,57.02,57.04,57.02,57.04,3100.0,55.5484,55.5679,55.5484,55.5679,3100.0
2015-04-20 13:00:00,57.04,57.06,57.04,57.05,3400.0,55.5679,55.5874,55.5679,55.5776,3400.0
2015-04-20 13:05:00,57.05,57.11,57.05,57.1,35000.0,55.5776,55.6361,55.5776,55.6263,35000.0
2015-04-20 13:10:00,57.1,57.17,57.08,57.15,10100.0,55.6263,55.6945,55.6069,55.6751,10100.0
2015-04-20 13:15:00,57.17,57.17,57.05,57.08,10100.0,55.6945,55.6945,55.5776,55.6069,10100.0
2015-04-20 13:20:00,57.07,57.08,56.97,56.98,9500.0,55.5971,55.6069,55.4997,55.5094,9500.0
2015-04-20 13:25:00,56.99,57.05,56.96,57.05,10100.0,55.5192,55.5776,55.49,55.5776,10100.0
2015-04-20 13:30:00,57.06,57.11,57.06,57.07,8700.0,55.5874,55.6361,55.5874,55.5971,8700.0
2015-04-20 13:35:00,57.05,57.05,57.0,57.04,9500.0,55.5776,55.5776,55.5289,55.5679,9500.0
2015-04-20 13:40:00,57.03,57.03,56.98,57.0,14400.0,55.5581,55.5581,55.5094,55.5289,14400.0
2015-04-20 13:45:00,57.01,57.06,57.01,57.04,19800.0,55.5387,55.5874,55.5387,55.5679,19800.0
2015-04-20 13:50:00,57.04,57.04,57.01,57.02,4300.0,55.5679,55.5679,55.5387,55.5484,4300.0
2015-04-20 13:55:00,57.02,57.05,57.02,57.05,6300.0,55.5484,55.5776,55.5484,55.5776,6300.0
2015-04-20 14:00:00,57.04,57.13,57.04,57.13,9300.0,55.5679,55.6556,55.5679,55.6556,9300.0
2015-04-20 14:05:00,57.14,57.2,57.12,57.19,13000.0,55.6653,55.7238,55.6458,55.714,13000.0
2015-04-20 14:10:00,57.19,57.2,57.11,57.18,32600.0,55.714,55.7238,55.6361,55.7043,32600.0
2015-04-20 14:15:00,57.17,57.19,57.15,57.16,13000.0,55.6945,55.714,55.6751,55.6848,13000.0
2015-04-20 14:20:00,57.16,57.21,57.15,57.2,16100.0,55.6848,55.7335,55.6751,55.7238,16100.0
2015-04-20 14:25:00,57.21,57.21,57.17,57.18,10700.0,55.7335,55.7335,55.6945,55.7043,10700.0
2015-04-20 14:30:00,57.18,57.18,57.04,57.04,14500.0,55.7043,55.7043,55.5679,55.5679,14500.0
2015-04-20 14:35:00,57.04,57.1,57.03,57.08,69200.0,55.5679,55.6263,55.5581,55.6069,69200.0
2015-04-20 14:40:00,57.09,57.14,57.09,57.13,13800.0,55.6166,55.6653,55.6166,55.6556,13800.0
2015-04-20 14:45:00,57.13,57.18,57.11,57.14,12700.0,55.6556,55.7043,55.6361,55.6653,12700.0
2015-04-20 14:50:00,57.15,57.17,57.09,57.14,15800.0,55.6751,55.6945,55.6166,55.6653,15800.0
2015-04-20 14:55:00,57.14,57.17,57.12,57.12,13600.0,55.6653,55.6945,55.6458,55.6458,13600.0
2015-04-20 15:00:00,57.13,57.2,57.11,57.16,21800.0,55.6556,55.7238,55.6361,55.6848,21800.0
2015-04-20 15:05:00,57.16,57.27,57.15,57.26,22800.0,55.6848,55.792,55.6751,55.7822,22800.0
2015-04-20 15:10:00,57.26,57.27,57.2,57.2,19100.0,55.7822,55.792,55.7238,55.7238,19100.0
2015-04-20 15:15:00,57.21,57.21,57.18,57.2,21000.0,55.7335,55.7335,55.7043,55.7238,21000.0
2015-04-20 15:20:00,57.2,57.22,57.18,57.19,21200.0,55.7238,55.7432,55.7043,55.714,21200.0
2015-04-20 15:25:00,57.19,57.21,57.17,57.2,18200.0,55.714,55.7335,55.6945,55.7238,18200.0
2015-04-20 15:30:00,57.19,57.26,57.15,57.15,28200.0,55.714,55.7822,55.6751,55.6751,28200.0
2015-04-20 15:35:00,57.15,57.21,57.15,57.19,50000.0,55.6751,55.7335,55.6751,55.714,50000.0
2015-04-20 15:40:00,57.19,57.26,57.17,57.23,80100.0,55.714,55.7822,55.6945,55.753,80100.0
2015-04-20 15:45:00,57.23,57.26,57.22,57.26,62100.0,55.753,55.7822,55.7432,55.7822,62100.0
2015-04-20 15:50:00,57.25,57.31,57.23,57.31,118300.0,55.7725,55.8309,55.753,55.8309,118300.0
2015-04-20 15:55:00,57.3,57.32,57.28,57.3,124700.0,55.8212,55.8407,55.8017,55.8212,124700.0
2015-04-21 09:30:00,57.54,57.9,57.36,57.86,74800.0,56.055,56.4057,55.8796,56.3667,74800.0
2015-04-21 09:35:00,57.9,58.14,57.73,58.08,50900.0,56.4057,56.6395,56.2401,56.5811,50900.0
2015-04-21 09:40:00,58.07,58.08,57.72,57.77,61400.0,56.5713,56.5811,56.2303,56.2791,61400.0
2015-04-21 09:45:00,57.79,57.95,57.77,57.93,144500.0,56.2985,56.4544,56.2791,56.4349,144500.0
2015-04-21 09:50:00,57.93,58.18,57.9,58.0,66700.0,56.4349,56.6785,56.4057,56.5031,66700.0
2015-04-21 09:55:00,58.03,58.05,57.89,57.9,45500.0,56.5323,56.5518,56.396,56.4057,45500.0
2015-04-21 10:00:00,57.92,58.02,57.9,57.97,60900.0,56.4252,56.5226,56.4057,56.4739,60900.0
2015-04-21 10:05:00,57.96,58.0,57.84,57.92,19800.0,56.4641,56.5031,56.3472,56.4252,19800.0
2015-04-21 10:10:00,57.94,58.01,57.94,57.96,40900.0,56.4447,56.5129,56.4447,56.4641,40900.0
2015-04-21 10:15:00,57.97,58.02,57.93,58.0,28900.0,56.4739,56.5226,56.4349,56.5031,28900.0
2015-04-21 10:20:00,58.0,58.01,57.94,57.97,22300.0,56.5031,56.5129,56.4447,56.4739,22300.0
2015-04-21 10:25:00,57.98,58.27,57.9,58.24,154200.0,56.4836,56.7661,56.4057,56.7369,154200.0
2015-04-21 10:30:00,58.25,58.43,58.2,58.39,105100.0,56.7467,56.922,56.698,56.8831,105100.0
2015-04-21 10:35:00,58.4,58.4,58.25,58.26,89900.0,56.8928,56.8928,56.7467,56.7564,89900.0
2015-04-21 10:40:00,58.25,58.41,58.22,58.41,68000.0,56.7467,56.9025,56.7174,56.9025,68000.0
2015-04-21 10:45:00,58.41,58.48,58.39,58.46,74400.0,56.9025,56.9707,56.8831,56.9512,74400.0
2015-04-21 10:50:00,58.46,58.58,58.44,58.54,61000.0,56.9512,57.0681,56.9318,57.0292,61000.0
2015-04-21 10:55:00,58.55,58.64,58.5,58.52,60500.0,57.0389,57.1266,56.9902,57.0097,60500.0
2015-04-21 11:00:00,58.53,58.57,58.48,58.57,38800.0,57.0194,57.0584,56.9707,57.0584,38800.0
2015-04-21 11:05:00,58.57,58.6,58.54,58.58,25300.0,57.0584,57.0876,57.0292,57.0681,25300.0
2015-04-21 11:10:00,58.59,58.77,58.58,58.71,91400.0,57.0779,57.2532,57.0681,57.1948,91400.0
2015-04-21 11:15:00,58.72,58.82,58.72,58.81,30600.0,57.2045,57.302,57.2045,57.2922,30600.0
2015-04-21 11:20:00,58.82,58.88,58.75,58.81,29000.0,57.302,57.3604,57.2338,57.2922,29000.0
2015-04-21 11:25:00,58.81,58.86,58.75,58.76,72500.0,57.2922,57.3409,57.2338,57.2435,72500.0
2015-04-21 11:30:00,58.75,58.83,58.71,58.79,44800.0,57.2338,57.3117,57.1948,57.2727,44800.0
2015-04-21 11:35:00,58.79,58.88,58.79,58.84,35700.0,57.2727,57.3604,57.2727,57.3214,35700.0
2015-04-21 11:40:00,58.85,58.88,58.74,58.74,31700.0,57.3312,57.3604,57.224,57.224,31700.0
2015-04-21 11:45:00,58.74,58.79,58.68,58.75,27700.0,57.224,57.2727,57.1656,57.2338,27700.0
2015-04-21 11:50:00,58.76,58.77,58.74,58.76,20600.0,57.2435,57.2532,57.224,57.2435,20600.0
2015-04-21 11:55:00,58.76,58.9,58.75,58.87,45600.0,57.2435,57.3799,57.2338,57.3507,45600.0
2015-04-21 12:00:00,58.87,58.94,58.85,58.93,23900.0,57.3507,57.4189,57.3312,57.4091,23900.0
2015-04-21 12:05:00,58.93,59.01,58.91,59.0,32800.0,57.4091,57.487,57.3896,57.4773,32800.0
2015-04-21 12:10:00,58.99,59.03,58.94,58.95,66900.0,57.4676,57.5065,57.4189,57.4286,66900.0
2015-04-21 12:15:00,58.93,58.93,58.81,58.82,43500.0,57.4091,57.4091,57.2922,57.302,43500.0
2015-04-21 12:20:00,58.81,58.93,58.77,58.9,16500.0,57.2922,57.4091,57.2532,57.3799,16500.0
2015-04-21 12:25:00,58.89,58.92,58.85,58.85,11900.0,57.3701,57.3994,57.3312,57.3312,11900.0
2015-04-21 12:30:00,58.86,58.9,58.78,58.9,21500.0,57.3409,57.3799,57.263,57.3799,21500.0
2015-04-21 12:35:00,58.91,58.91,58.81,58.85,11700.0,57.3896,57.3896,57.2922,57.3312,11700.0
2015-04-21 12:40:00,58.85,58.85,58.8,58.82,8200.0,57.3312,57.3312,57.2825,57.302,8200.0
2015-04-21 12:45:00,58.82,58.82,58.71,58.74,11100.0,57.302,57.302,57.1948,57.224,11100.0
2015-04-21 12:50:00,58.74,58.78,58.7,58.76,9200.0,57.224,57.263,57.185,57.2435,9200.0
2015-04-21 12:55:00,58.75,58.78,58.72,58.74,11400.0,57.2338,57.263,57.2045,57.224,11400.0
2015-04-21 13:00:00,58.74,58.81,58.73,58.79,25000.0,57.224,57.2922,57.2143,57.2727,25000.0
2015-04-21 13:05:00,58.79,58.81,58.74,58.77,27600.0,57.2727,57.2922,57.224,57.2532,27600.0
2015-04-21 13:10:00,58.77,58.89,58.77,58.89,12500.0,57.2532,57.3701,57.2532,57.3701,12500.0
2015-04-21 13:15:00,58.89,58.92,58.85,58.86,9700.0,57.3701,57.3994,57.3312,57.3409,9700.0
2015-04-21 13:20:00,58.88,58.92,58.88,58.9,18300.0,57.3604,57.3994,57.3604,57.3799,18300.0
2015-04-21 13:25:00,58.9,58.91,58.84,58.84,13200.0,57.3799,57.3896,57.3214,57.3214,13200.0
2015-04-21 13:30:00,58.83,58.88,58.81,58.87,12900.0,57.3117,57.3604,57.2922,57.3507,12900.0
2015-04-21 13:35:00,58.87,58.87,58.73,58.79,17100.0,57.3507,57.3507,57.2143,57.2727,17100.0
2015-04-21 13:40:00,58.78,58.82,58.77,58.77,13300.0,57.263,57.302,57.2532,57.2532,13300.0
2015-04-21 13:45:00,58.77,58.86,58.77,58.77,10800.0,57.2532,57.3409,57.2532,57.2532,10800.0
2015-04-21 13:50:00,58.77,58.91,58.77,58.91,7800.0,57.2532,57.3896,57.2532,57.3896,7800.0
2015-04-21 13:55:00,58.91,58.95,58.89,58.89,11500.0,57.3896,57.4286,57.3701,57.3701,11500.0
2015-04-21 14:00:00,58.89,58.89,58.78,58.81,11700.0,57.3701,57.3701,57.263,57.2922,11700.0
2015-04-21 14:05:00,58.82,58.86,58.74,58.86,11600.0,57.302,57.3409,57.224,57.3409,11600.0
2015-04-21 14:10:00,58.85,58.94,58.81,58.94,19400.0,57.3312,57.4189,57.2922,57.4189,19400.0
2015-04-21 14:15:00,58.94,58.98,58.91,58.93,19100.0,57.4189,57.4578,57.3896,57.4091,19100.0
2015-04-21 14:20:00,58.94,58.94,58.9,58.92,10800.0,57.4189,57.4189,57.3799,57.3994,10800.0
2015-04-21 14:25:00,58.93,58.97,58.89,58.92,14200.0,57.4091,57.4481,57.3701,57.3994,14200.0
2015-04-21 14:30:00,58.92,58.98,58.92,58.97,21800.0,57.3994,57.4578,57.3994,57.4481,21800.0
2015-04-21 14:35:00,58.98,59.0,58.98,58.98,14600.0,57.4578,57.4773,57.4578,57.4578,14600.0
2015-04-21 14:40:00,58.99,59.04,58.97,59.04,32800.0,57.4676,57.5163,57.4481,57.5163,32800.0
2015-04-21 14:45:00,59.04,59.09,59.03,59.07,23600.0,57.5163,57.565,57.5065,57.5455,23600.0
2015-04-21 14:50:00,59.07,59.1,59.05,59.07,28300.0,57.5455,57.5747,57.526,57.5455,28300.0
2015-04-21 14:55:00,59.08,59.13,59.06,59.1,38600.0,57.5552,57.604,57.5358,57.5747,38600.0
2015-04-21 15:00:00,59.1,59.11,59.0,59.01,77900.0,57.5747,57.5845,57.4773,57.487,77900.0
2015-04-21 15:05:00,58.99,59.04,58.94,58.95,55100.0,57.4676,57.5163,57.4189,57.4286,55100.0
2015-04-21 15:10:00,58.95,58.97,58.94,58.95,20700.0,57.4286,57.4481,57.4189,57.4286,20700.0
2015-04-21 15:15:00,58.95,58.99,58.92,58.99,39500.0,57.4286,57.4676,57.3994,57.4676,39500.0
2015-04-21 15:20:00,58.99,59.02,58.93,58.98,45800.0,57.4676,57.4968,57.4091,57.4578,45800.0
2015-04-21 15:25:00,58.98,58.98,58.88,58.94,25400.0,57.4578,57.4578,57.3604,57.4189,25400.0
2015-04-21 15:30:00,58.94,59.0,58.92,58.99,69000.0,57.4189,57.4773,57.3994,57.4676,69000.0
2015-04-21 15:35:00,58.99,59.0,58.97,58.99,59300.0,57.4676,57.4773,57.4481,57.4676,59300.0
2015-04-21 15:40:00,58.98,59.01,58.96,58.96,72300.0,57.4578,57.487,57.4383,57.4383,72300.0
2015-04-21 15:45:00,58.97,58.98,58.96,58.98,50800.0,57.4481,57.4578,57.4383,57.4578,50800.0
2015-04-21 15:50:00,58.97,59.05,58.97,59.01,148800.0,57.4481,57.526,57.4481,57.487,148800.0
2015-04-21 15:55:00,59.01,59.04,59.0,59.01,166900.0,57.487,57.5163,57.4773,57.487,166900.0
2015-04-22 09:30:00,59.34,59.39,59.15,59.27,48800.0,57.8085,57.8572,57.6234,57.7403,48800.0
2015-04-22 09:35:00,59.27,59.49,59.25,59.46,36600.0,57.7403,57.9547,57.7209,57.9254,36600.0
2015-04-22 09:40:00,59.48,59.54,59.19,59.33,47200.0,57.9449,58.0034,57.6624,57.7988,47200.0
2015-04-22 09:45:00,59.28,59.3,59.03,59.1,30000.0,57.7501,57.7696,57.5065,57.5747,30000.0
2015-04-22 09:50:00,59.1,59.17,59.05,59.15,31100.0,57.5747,57.6429,57.526,57.6234,31100.0
2015-04-22 09:55:00,59.16,59.4,59.13,59.33,36600.0,57.6332,57.867,57.604,57.7988,36600.0
2015-04-22 10:00:00,59.33,59.35,59.22,59.22,116400.0,57.7988,57.8183,57.6916,57.6916,116400.0
2015-04-22 10:05:00,59.22,59.37,59.21,59.28,65200.0,57.6916,57.8378,57.6819,57.7501,65200.0
2015-04-22 10:10:00,59.28,59.38,59.25,59.36,17400.0,57.7501,57.8475,57.7209,57.828,17400.0
2015-04-22 10:15:00,59.34,59.44,59.22,59.4,19500.0,57.8085,57.906,57.6916,57.867,19500.0
2015-04-22 10:20:00,59.4,59.47,59.35,59.4,17100.0,57.867,57.9352,57.8183,57.867,17100.0
2015-04-22 10:25:00,59.38,59.41,59.31,59.41,17400.0,57.8475,57.8767,57.7793,57.8767,17400.0
2015-04-22 10:30:00,59.41,59.43,59.31,59.34,15000.0,57.8767,57.8962,57.7793,57.8085,15000.0
2015-04-22 10:35:00,59.34,59.39,59.3,59.39,21700.0,57.8085,57.8572,57.7696,57.8572,21700.0
2015-04-22 10:40:00,59.38,59.58,59.36,59.58,28900.0,57.8475,58.0423,57.828,58.0423,28900.0
2015-04-22 10:45:00,59.58,59.71,59.49,59.57,24400.0,58.0423,58.169,57.9547,58.0326,24400.0
2015-04-22 10:50:00,59.55,59.73,59.55,59.64,17100.0,58.0131,58.1885,58.0131,58.1008,17100.0
2015-04-22 10:55:00,59.65,59.65,59.56,59.64,10500.0,58.1105,58.1105,58.0229,58.1008,10500.0
2015-04-22 11:00:00,59.63,59.64,59.52,59.57,13200.0,58.091,58.1008,57.9839,58.0326,13200.0
2015-04-22 11:05:00,59.59,59.62,59.56,59.56,7700.0,58.0521,58.0813,58.0229,58.0229,7700.0
2015-04-22 11:10:00,59.57,59.61,59.5,59.53,13500.0,58.0326,58.0716,57.9644,57.9936,13500.0
2015-04-22 11:15:00,59.53,59.56,59.42,59.44,20400.0,57.9936,58.0229,57.8865,57.906,20400.0
2015-04-22 11:20:00,59.44,59.47,59.4,59.43,23000.0,57.906,57.9352,57.867,57.8962,23000.0
2015-04-22 11:25:00,59.45,59.47,59.42,59.46,22900.0,57.9157,57.9352,57.8865,57.9254,22900.0
2015-04-22 11:30:00,59.47,59.48,59.39,59.44,38700.0,57.9352,57.9449,57.8572,57.906,38700.0
2015-04-22 11:35:00,59.43,59.51,59.42,59.47,84500.0,57.8962,57.9741,57.8865,57.9352,84500.0
2015-04-22 11:40:00,59.48,59.51,59.47,59.5,21000.0,57.9449,57.9741,57.9352,57.9644,21000.0
2015-04-22 11:45:00,59.5,59.53,59.47,59.52,29400.0,57.9644,57.9936,57.9352,57.9839,29400.0
2015-04-22 11:50:00,59.52,59.52,59.48,59.51,11700.0,57.9839,57.9839,57.9449,57.9741,11700.0
2015-04-22 11:55:00,59.51,59.51,59.46,59.5,15000.0,57.9741,57.9741,57.9254,57.9644,15000.0
2015-04-22 12:00:00,59.5,59.5,59.35,59.35,21700.0,57.9644,57.9644,57.8183,57.8183,21700.0
2015-04-22 12:05:00,59.36,59.45,59.35,59.45,20100.0,57.828,57.9157,57.8183,57.9157,20100.0
2015-04-22 12:10:00,59.45,59.5,59.45,59.5,10200.0,57.9157,57.9644,57.9157,57.9644,10200.0
2015-04-22 12:15:00,59.5,59.58,59.5,59.52,13300.0,57.9644,58.0423,57.9644,57.9839,13300.0
2015-04-22 12:20:00,59.52,59.68,59.51,59.63,13500.0,57.9839,58.1398,57.9741,58.091,13500.0
2015-04-22 12:25:00,59.63,59.67,59.59,59.64,51200.0,58.091,58.13,58.0521,58.1008,51200.0
2015-04-22 12:30:00,59.62,59.69,59.62,59.62,14100.0,58.0813,58.1495,58.0813,58.0813,14100.0
2015-04-22 12:35:00,59.62,59.65,59.57,59.57,13900.0,58.0813,58.1105,58.0326,58.0326,13900.0
2015-04-22 12:40:00,59.58,59.6,59.55,59.59,15700.0,58.0423,58.0618,58.0131,58.0521,15700.0
2015-04-22 12:45:00,59.6,59.62,59.56,59.6,8800.0,58.0618,58.0813,58.0229,58.0618,8800.0
2015-04-22 12:50:00,59.6,59.63,59.55,59.63,9800.0,58.0618,58.091,58.0131,58.091,9800.0
2015-04-22 12:55:00,59.63,59.63,59.48,59.48,32800.0,58.091,58.091,57.9449,57.9449,32800.0
2015-04-22 13:00:00,59.51,59.52,59.49,59.5,6000.0,57.9741,57.9839,57.9547,57.9644,6000.0
2015-04-22 13:05:00,59.5,59.54,59.49,59.5,12200.0,57.9644,58.0034,57.9547,57.9644,12200.0
2015-04-22 13:10:00,59.5,59.55,59.48,59.52,32800.0,57.9644,58.0131,57.9449,57.9839,32800.0
2015-04-22 13:15:00,59.53,59.53,59.49,59.52,38900.0,57.9936,57.9936,57.9547,57.9839,38900.0
2015-04-22 13:20:00,59.52,59.58,59.49,59.53,11600.0,57.9839,58.0423,57.9547,57.9936,11600.0
2015-04-22 13:25:00,59.55,59.57,59.53,59.56,10500.0,58.0131,58.0326,57.9936,58.0229,10500.0
2015-04-22 13:30:00,59.57,59.58,59.53,59.56,10400.0,58.0326,58.0423,57.9936,58.0229,10400.0
2015-04-22 13:35:00,59.55,59.56,59.51,59.53,6900.0,58.0131,58.0229,57.9741,57.9936,6900.0
2015-04-22 13:40:00,59.52,59.61,59.52,59.61,10400.0,57.9839,58.0716,57.9839,58.0716,10400.0
2015-04-22 13:45:00,59.59,59.61,59.56,59.57,9900.0,58.0521,58.0716,58.0229,58.0326,9900.0
2015-04-22 13:50:00,59.59,59.61,59.54,59.56,15200.0,58.0521,58.0716,58.0034,58.0229,15200.0
2015-04-22 13:55:00,59.55,59.61,59.53,59.6,12200.0,58.0131,58.0716,57.9936,58.0618,12200.0
2015-04-22 14:00:00,59.6,59.6,59.55,59.6,12200.0,58.0618,58.0618,58.0131,58.0618,12200.0
2015-04-22 14:05:00,59.57,59.6,59.55,59.55,6100.0,58.0326,58.0618,58.0131,58.0131,6100.0
2015-04-22 14:10:00,59.55,59.61,59.52,59.53,10100.0,58.0131,58.0716,57.9839,57.9936,10100.0
2015-04-22 14:15:00,59.54,59.54,59.51,59.53,5400.0,58.0034,58.0034,57.9741,57.9936,5400.0
2015-04-22 14:20:00,59.54,59.55,59.52,59.54,23600.0,58.0034,58.0131,57.9839,58.0034,23600.0
2015-04-22 14:25:00,59.55,59.65,59.54,59.63,14200.0,58.0131,58.1105,58.0034,58.091,14200.0
2015-04-22 14:30:00,59.62,59.7,59.61,59.7,7200.0,58.0813,58.1592,58.0716,58.1592,7200.0
2015-04-22 14:35:00,59.69,59.74,59.69,59.74,12800.0,58.1495,58.1982,58.1495,58.1982,12800.0
2015-04-22 14:40:00,59.74,59.74,59.66,59.67,9800.0,58.1982,58.1982,58.1203,58.13,9800.0
2015-04-22 14:45:00,59.66,59.72,59.65,59.71,7200.0,58.1203,58.1787,58.1105,58.169,7200.0
2015-04-22 14:50:00,59.7,59.75,59.64,59.73,12800.0,58.1592,58.208,58.1008,58.1885,12800.0
2015-04-22 14:55:00,59.73,59.76,59.72,59.75,12300.0,58.1885,58.2177,58.1787,58.208,12300.0
2015-04-22 15:00:00,59.73,59.76,59.71,59.72,13500.0,58.1885,58.2177,58.169,58.1787,13500.0
2015-04-22 15:05:00,59.73,59.75,59.69,59.7,12900.0,58.1885,58.208,58.1495,58.1592,12900.0
2015-04-22 15:10:00,59.71,59.75,59.71,59.75,13100.0,58.169,58.208,58.169,58.208,13100.0
2015-04-22 15:15:00,59.74,59.75,59.73,59.74,13500.0,58.1982,58.208,58.1885,58.1982,13500.0
2015-04-22 15:20:00,59.74,59.75,59.73,59.74,13600.0,58.1982,58.208,58.1885,58.1982,13600.0
2015-04-22 15:25:00,59.74,59.75,59.73,59.74,11400.0,58.1982,58.208,58.1885,58.1982,11400.0
2015-04-22 15:30:00,59.74,59.75,59.7,59.72,29700.0,58.1982,58.208,58.1592,58.1787,29700.0
2015-04-22 15:35:00,59.72,59.86,59.7,59.81,207200.0,58.1787,58.3151,58.1592,58.2664,207200.0
2015-04-22 15:40:00,59.81,59.88,59.77,59.87,126800.0,58.2664,58.3346,58.2274,58.3249,126800.0
2015-04-22 15:45:00,59.87,59.89,59.8,59.8,83400.0,58.3249,58.3443,58.2567,58.2567,83400.0
2015-04-22 15:50:00,59.8,59.82,59.77,59.77,81100.0,58.2567,58.2761,58.2274,58.2274,81100.0
2015-04-22 15:55:00,59.78,59.82,59.77,59.81,145000.0,58.2372,58.2761,58.2274,58.2664,145000.0
2015-04-23 09:30:00,59.76,59.85,59.51,59.75,47300.0,58.2177,58.3054,57.9741,58.208,47300.0
2015-04-23 09:35:00,59.84,59.95,59.73,59.9,17800.0,58.2956,58.4028,58.1885,58.3541,17800.0
2015-04-23 09:40:00,59.9,60.09,59.72,60.0,56800.0,58.3541,58.5392,58.1787,58.4515,56800.0
2015-04-23 09:45:00,60.0,60.02,59.82,59.86,18000.0,58.4515,58.471,58.2761,58.3151,18000.0
2015-04-23 09:50:00,59.84,59.9,59.79,59.9,8800.0,58.2956,58.3541,58.2469,58.3541,8800.0
2015-04-23 09:55:00,59.91,60.07,59.9,59.9,13400.0,58.3638,58.5197,58.3541,58.3541,13400.0
2015-04-23 10:00:00,59.9,60.01,59.83,59.87,21400.0,58.3541,58.4612,58.2859,58.3249,21400.0
2015-04-23 10:05:00,59.89,59.89,59.69,59.76,16700.0,58.3443,58.3443,58.1495,58.2177,16700.0
2015-04-23 10:10:00,59.78,59.8,59.72,59.74,22800.0,58.2372,58.2567,58.1787,58.1982,22800.0
2015-04-23 10:15:00,59.76,59.83,59.58,59.63,20900.0,58.2177,58.2859,58.0423,58.091,20900.0
2015-04-23 10:20:00,59.61,59.63,59.53,59.58,13700.0,58.0716,58.091,57.9936,58.0423,13700.0
2015-04-23 10:25:00,59.61,59.65,59.59,59.62,19300.0,58.0716,58.1105,58.0521,58.0813,19300.0
2015-04-23 10:30:00,59.62,59.74,59.62,59.7,32900.0,58.0813,58.1982,58.0813,58.1592,32900.0
2015-04-23 10:35:00,59.71,59.71,59.67,59.67,10100.0,58.169,58.169,58.13,58.13,10100.0
2015-04-23 10:40:00,59.67,59.76,59.67,59.75,17000.0,58.13,58.2177,58.13,58.208,17000.0
2015-04-23 10:45:00,59.76,59.76,59.65,59.65,23100.0,58.2177,58.2177,58.1105,58.1105,23100.0
2015-04-23 10:50:00,59.64,59.66,59.61,59.64,21700.0,58.1008,58.1203,58.0716,58.1008,21700.0
2015-04-23 10:55:00,59.63,59.64,59.6,59.61,92100.0,58.091,58.1008,58.0618,58.0716,92100.0
2015-04-23 11:00:00,59.61,59.61,59.54,59.6,10600.0,58.0716,58.0716,58.0034,58.0618,10600.0
2015-04-23 11:05:00,59.59,59.59,59.5,59.5,12400.0,58.0521,58.0521,57.9644,57.9644,12400.0
2015-04-23 11:10:00,59.5,59.54,59.49,59.53,13900.0,57.9644,58.0034,57.9547,57.9936,13900.0
2015-04-23 11:15:00,59.51,59.53,59.48,59.5,5900.0,57.9741,57.9936,57.9449,57.9644,5900.0
2015-04-23 11:20:00,59.48,59.51,59.44,59.5,15900.0,57.9449,57.9741,57.906,57.9644,15900.0
2015-04-23 11:25:00,59.51,59.64,59.51,59.56,18800.0,57.9741,58.1008,57.9741,58.0229,18800.0
2015-04-23 11:30:00,59.56,59.6,59.52,59.59,10600.0,58.0229,58.0618,57.9839,58.0521,10600.0
2015-04-23 11:35:00,59.61,59.67,59.61,59.66,12500.0,58.0716,58.13,58.0716,58.1203,12500.0
2015-04-23 11:40:00,59.67,59.72,59.66,59.68,13400.0,58.13,58.1787,58.1203,58.1398,13400.0
2015-04-23 11:45:00,59.68,59.87,59.67,59.8,51000.0,58.1398,58.3249,58.13,58.2567,51000.0
2015-04-23 11:50:00,59.79,60.0,59.78,59.99,13600.0,58.2469,58.4515,58.2372,58.4418,13600.0
2015-04-23 11:55:00,60.0,60.0,59.96,59.98,18100.0,58.4515,58.4515,58.4125,58.432,18100.0
2015-04-23 12:00:00,59.98,59.98,59.85,59.87,11200.0,58.432,58.432,58.3054,58.3249,11200.0
2015-04-23 12:05:00,59.85,59.96,59.85,59.94,22500.0,58.3054,58.4125,58.3054,58.393,22500.0
2015-04-23 12:10:00,59.94,60.02,59.93,59.99,9000.0,58.393,58.471,58.3833,58.4418,9000.0
2015-04-23 12:15:00,59.99,60.01,59.96,59.99,61700.0,58.4418,58.4612,58.4125,58.4418,61700.0
2015-04-23 12:20:00,60.0,60.04,59.95,60.02,28200.0,58.4515,58.4905,58.4028,58.471,28200.0
2015-04-23 12:25:00,60.01,60.05,60.0,60.02,34200.0,58.4612,58.5002,58.4515,58.471,34200.0
2015-04-23 12:30:00,60.03,60.04,59.99,60.01,11900.0,58.4807,58.4905,58.4418,58.4612,11900.0
2015-04-23 12:35:00,60.01,60.03,60.0,60.02,17200.0,58.4612,58.4807,58.4515,58.471,17200.0
2015-04-23 12:40:00,60.02,60.04,60.02,60.03,37600.0,58.471,58.4905,58.471,58.4807,37600.0
2015-04-23 12:45:00,60.03,60.08,60.03,60.06,17800.0,58.4807,58.5294,58.4807,58.51,17800.0
2015-04-23 12:50:00,60.05,60.13,60.02,60.11,21400.0,58.5002,58.5781,58.471,58.5587,21400.0
2015-04-23 12:55:00,60.12,60.13,59.99,59.99,25100.0,58.5684,58.5781,58.4418,58.4418,25100.0
2015-04-23 13:00:00,60.0,60.08,59.96,60.08,48800.0,58.4515,58.5294,58.4125,58.5294,48800.0
2015-04-23 13:05:00,60.07,60.27,60.07,60.21,53000.0,58.5197,58.7145,58.5197,58.6561,53000.0
2015-04-23 13:10:00,60.21,60.28,60.21,60.26,9800.0,58.6561,58.7243,58.6561,58.7048,9800.0
2015-04-23 13:15:00,60.27,60.28,60.16,60.16,14000.0,58.7145,58.7243,58.6074,58.6074,14000.0
2015-04-23 13:20:00,60.16,60.24,60.14,60.21,11800.0,58.6074,58.6853,58.5879,58.6561,11800.0
2015-04-23 13:25:00,60.21,60.23,60.12,60.19,19500.0,58.6561,58.6756,58.5684,58.6366,19500.0
2015-04-23 13:30:00,60.19,60.24,60.18,60.24,12100.0,58.6366,58.6853,58.6269,58.6853,12100.0
2015-04-23 13:35:00,60.23,60.25,60.15,60.18,10300.0,58.6756,58.695,58.5976,58.6269,10300.0
2015-04-23 13:40:00,60.18,60.2,60.15,60.16,9900.0,58.6269,58.6463,58.5976,58.6074,9900.0
2015-04-23 13:45:00,60.15,60.21,60.14,60.21,15900.0,58.5976,58.6561,58.5879,58.6561,15900.0
2015-04-23 13:50:00,60.18,60.19,60.15,60.15,13300.0,58.6269,58.6366,58.5976,58.5976,13300.0
2015-04-23 13:55:00,60.15,60.17,60.14,60.16,18500.0,58.5976,58.6171,58.5879,58.6074,18500.0
2015-04-23 14:00:00,60.16,60.21,60.15,60.2,19400.0,58.6074,58.6561,58.5976,58.6463,19400.0
2015-04-23 14:05:00,60.2,60.25,60.18,60.25,10800.0,58.6463,58.695,58.6269,58.695,10800.0
2015-04-23 14:10:00,60.24,60.24,60.16,60.17,8000.0,58.6853,58.6853,58.6074,58.6171,8000.0
2015-04-23 14:15:00,60.18,60.23,60.16,60.21,33000.0,58.6269,58.6756,58.6074,58.6561,33000.0
2015-04-23 14:20:00,60.21,60.25,60.2,60.2,11100.0,58.6561,58.695,58.6463,58.6463,11100.0
2015-04-23 14:25:00,60.19,60.21,60.17,60.21,16300.0,58.6366,58.6561,58.6171,58.6561,16300.0
2015-04-23 14:30:00,60.21,60.25,60.2,60.24,22200.0,58.6561,58.695,58.6463,58.6853,22200.0
2015-04-23 14:35:00,60.24,60.26,60.21,60.21,10600.0,58.6853,58.7048,58.6561,58.6561,10600.0
2015-04-23 14:40:00,60.21,60.22,60.16,60.17,10300.0,58.6561,58.6658,58.6074,58.6171,10300.0
2015-04-23 14:45:00,60.16,60.17,60.13,60.14,16800.0,58.6074,58.6171,58.5781,58.5879,16800.0
2015-04-23 14:50:00,60.15,60.16,60.11,60.13,39200.0,58.5976,58.6074,58.5587,58.5781,39200.0
2015-04-23 14:55:00,60.14,60.18,60.13,60.15,14100.0,58.5879,58.6269,58.5781,58.5976,14100.0
2015-04-23 15:00:00,60.15,60.15,60.12,60.13,19100.0,58.5976,58.5976,58.5684,58.5781,19100.0
2015-04-23 15:05:00,60.13,60.15,60.09,60.1,38800.0,58.5781,58.5976,58.5392,58.5489,38800.0
2015-04-23 15:10:00,60.1,60.15,60.1,60.1,21100.0,58.5489,58.5976,58.5489,58.5489,21100.0
2015-04-23 15:15:00,60.1,60.21,60.09,60.18,20400.0,58.5489,58.6561,58.5392,58.6269,20400.0
2015-04-23 15:20:00,60.18,60.2,60.09,60.09,23700.0,58.6269,58.6463,58.5392,58.5392,23700.0
2015-04-23 15:25:00,60.09,60.1,60.07,60.09,21000.0,58.5392,58.5489,58.5197,58.5392,21000.0
2015-04-23 15:30:00,60.09,60.1,59.98,60.01,47100.0,58.5392,58.5489,58.432,58.4612,47100.0
2015-04-23 15:35:00,60.0,60.08,60.0,60.02,44600.0,58.4515,58.5294,58.4515,58.471,44600.0
2015-04-23 15:40:00,60.01,60.04,59.96,60.02,52900.0,58.4612,58.4905,58.4125,58.471,52900.0
2015-04-23 15:45:00,60.02,60.09,59.97,60.05,60700.0,58.471,58.5392,58.4223,58.5002,60700.0
2015-04-23 15:50:00,60.05,60.06,59.97,60.03,138500.0,58.5002,58.51,58.4223,58.4807,138500.0
2015-04-23 15:55:00,60.03,60.03,59.87,59.88,123500.0,58.4807,58.4807,58.3249,58.3346,123500.0
2015-04-24 09:30:00,59.9,59.9,59.39,59.64,68500.0,58.3541,58.3541,57.8572,58.1008,68500.0
2015-04-24 09:35:00,59.59,59.69,59.47,59.61,43300.0,58.0521,58.1495,57.9352,58.0716,43300.0
2015-04-24 09:40:00,59.61,59.61,59.47,59.48,18000.0,58.0716,58.0716,57.9352,57.9449,18000.0
2015-04-24 09:45:00,59.47,59.48,59.38,59.38,33900.0,57.9352,57.9449,57.8475,57.8475,33900.0
2015-04-24 09:50:00,59.39,59.45,59.38,59.38,21300.0,57.8572,57.9157,57.8475,57.8475,21300.0
2015-04-24 09:55:00,59.4,59.46,59.38,59.45,31500.0,57.867,57.9254,57.8475,57.9157,31500.0
2015-04-24 10:00:00,59.45,59.49,59.39,59.42,33000.0,57.9157,57.9547,57.8572,57.8865,33000.0
2015-04-24 10:05:00,59.42,59.5,59.38,59.5,66300.0,57.8865,57.9644,57.8475,57.9644,66300.0
2015-04-24 10:10:00,59.5,59.51,59.41,59.48,27500.0,57.9644,57.9741,57.8767,57.9449,27500.0
2015-04-24 10:15:00,59.48,59.54,59.43,59.54,11400.0,57.9449,58.0034,57.8962,58.0034,11400.0
2015-04-24 10:20:00,59.52,59.67,59.5,59.67,30600.0,57.9839,58.13,57.9644,58.13,30600.0
2015-04-24 10:25:00,59.69,59.74,59.68,59.69,16000.0,58.1495,58.1982,58.1398,58.1495,16000.0
2015-04-24 10:30:00,59.68,59.75,59.57,59.62,31800.0,58.1398,58.208,58.0326,58.0813,31800.0
2015-04-24 10:35:00,59.63,59.67,59.6,59.62,10300.0,58.091,58.13,58.0618,58.0813,10300.0
2015-04-24 10:40:00,59.61,59.66,59.57,59.64,22700.0,58.0716,58.1203,58.0326,58.1008,22700.0
2015-04-24 10:45:00,59.62,59.64,59.52,59.53,15600.0,58.0813,58.1008,57.9839,57.9936,15600.0
2015-04-24 10:50:00,59.54,59.58,59.49,59.55,42700.0,58.0034,58.0423,57.9547,58.0131,42700.0
2015-04-24 10:55:00,59.55,59.55,59.49,59.51,8500.0,58.0131,58.0131,57.9547,57.9741,8500.0
2015-04-24 11:00:00,59.52,59.57,59.52,59.57,13000.0,57.9839,58.0326,57.9839,58.0326,13000.0
2015-04-24 11:05:00,59.56,59.58,59.54,59.55,17600.0,58.0229,58.0423,58.0034,58.0131,17600.0
2015-04-24 11:10:00,59.55,59.59,59.54,59.57,18800.0,58.0131,58.0521,58.0034,58.0326,18800.0
2015-04-24 11:15:00,59.56,59.6,59.55,59.6,15600.0,58.0229,58.0618,58.0131,58.0618,15600.0
2015-04-24 11:20:00,59.59,59.65,59.59,59.64,32400.0,58.0521,58.1105,58.0521,58.1008,32400.0
2015-04-24 11:25:00,59.64,59.71,59.64,59.7,15700.0,58.1008,58.169,58.1008,58.1592,15700.0
2015-04-24 11:30:00,59.7,59.73,59.66,59.68,14900.0,58.1592,58.1885,58.1203,58.1398,14900.0
2015-04-24 11:35:00,59.68,59.71,59.67,59.68,7800.0,58.1398,58.169,58.13,58.1398,7800.0
2015-04-24 11:40:00,59.68,59.74,59.67,59.71,24400.0,58.1398,58.1982,58.13,58.169,24400.0
2015-04-24 11:45:00,59.68,59.72,59.67,59.71,12900.0,58.1398,58.1787,58.13,58.169,12900.0
2015-04-24 11:50:00,59.7,59.73,59.67,59.7,14500.0,58.1592,58.1885,58.13,58.1592,14500.0
2015-04-24 11:55:00,59.69,59.74,59.67,59.74,7300.0,58.1495,58.1982,58.13,58.1982,7300.0
2015-04-24 12:00:00,59.74,59.74,59.7,59.7,5500.0,58.1982,58.1982,58.1592,58.1592,5500.0
2015-04-24 12:05:00,59.7,59.74,59.68,59.7,22200.0,58.1592,58.1982,58.1398,58.1592,22200.0
2015-04-24 12:10:00,59.71,59.75,59.7,59.75,3400.0,58.169,58.208,58.1592,58.208,3400.0
2015-04-24 12:15:00,59.74,59.75,59.68,59.69,21100.0,58.1982,58.208,58.1398,58.1495,21100.0
2015-04-24 12:20:00,59.69,59.76,59.69,59.75,11800.0,58.1495,58.2177,58.1495,58.208,11800.0
2015-04-24 12:25:00,59.76,59.76,59.74,59.75,5600.0,58.2177,58.2177,58.1982,58.208,5600.0
2015-04-24 12:30:00,59.75,59.75,59.73,59.74,10800.0,58.208,58.208,58.1885,58.1982,10800.0
2015-04-24 12:35:00,59.73,59.75,59.71,59.74,14200.0,58.1885,58.208,58.169,58.1982,14200.0
2015-04-24 12:40:00,59.74,59.75,59.71,59.74,6100.0,58.1982,58.208,58.169,58.1982,6100.0
2015-04-24 12:45:00,59.72,59.75,59.67,59.69,18300.0,58.1787,58.208,58.13,58.1495,18300.0
2015-04-24 12:50:00,59.67,59.69,59.63,59.68,7800.0,58.13,58.1495,58.091,58.1398,7800.0
2015-04-24 12:55:00,59.67,59.68,59.6,59.6,4500.0,58.13,58.1398,58.0618,58.0618,4500.0
2015-04-24 13:00:00,59.62,59.65,59.59,59.61,13000.0,58.0813,58.1105,58.0521,58.0716,13000.0
2015-04-24 13:05:00,59.61,59.66,59.61,59.63,7600.0,58.0716,58.1203,58.0716,58.091,7600.0
2015-04-24 13:10:00,59.63,59.66,59.6,59.65,20200.0,58.091,58.1203,58.0618,58.1105,20200.0
2015-04-24 13:15:00,59.65,59.66,59.64,59.66,10400.0,58.1105,58.1203,58.1008,58.1203,10400.0
2015-04-24 13:20:00,59.65,59.67,59.62,59.63,16200.0,58.1105,58.13,58.0813,58.091,16200.0
2015-04-24 13:25:00,59.62,59.65,59.61,59.65,11200.0,58.0813,58.1105,58.0716,58.1105,11200.0
2015-04-24 13:30:00,59.65,59.66,59.59,59.61,9000.0,58.1105,58.1203,58.0521,58.0716,9000.0
2015-04-24 13:35:00,59.59,59.61,59.58,59.58,4900.0,58.0521,58.0716,58.0423,58.0423,4900.0
2015-04-24 13:40:00,59.58,59.6,59.55,59.55,9100.0,58.0423,58.0618,58.0131,58.0131,9100.0
2015-04-24 13:45:00,59.56,59.59,59.51,59.52,8800.0,58.0229,58.0521,57.9741,57.9839,8800.0
2015-04-24 13:50:00,59.51,59.52,59.48,59.51,12900.0,57.9741,57.9839,57.9449,57.9741,12900.0
2015-04-24 13:55:00,59.51,59.59,59.5,59.57,11500.0,57.9741,58.0521,57.9644,58.0326,11500.0
2015-04-24 14:00:00,59.57,59.6,59.55,59.55,6300.0,58.0326,58.0618,58.0131,58.0131,6300.0
2015-04-24 14:05:00,59.56,59.58,59.53,59.56,12600.0,58.0229,58.0423,57.9936,58.0229,12600.0
2015-04-24 14:10:00,59.56,59.71,59.55,59.71,14900.0,58.0229,58.169,58.0131,58.169,14900.0
2015-04-24 14:15:00,59.71,59.71,59.66,59.66,11900.0,58.169,58.169,58.1203,58.1203,11900.0
2015-04-24 14:20:00,59.67,59.69,59.63,59.69,5700.0,58.13,58.1495,58.091,58.1495,5700.0
2015-04-24 14:25:00,59.68,59.73,59.67,59.73,6900.0,58.1398,58.1885,58.13,58.1885,6900.0
2015-04-24 14:30:00,59.75,59.75,59.65,59.67,6600.0,58.208,58.208,58.1105,58.13,6600.0
2015-04-24 14:35:00,59.66,59.7,59.65,59.7,9300.0,58.1203,58.1592,58.1105,58.1592,9300.0
2015-04-24 14:40:00,59.69,59.8,59.66,59.79,11200.0,58.1495,58.2567,58.1203,58.2469,11200.0
2015-04-24 14:45:00,59.79,59.8,59.74,59.74,12800.0,58.2469,58.2567,58.1982,58.1982,12800.0
2015-04-24 14:50:00,59.74,59.78,59.74,59.77,29400.0,58.1982,58.2372,58.1982,58.2274,29400.0
2015-04-24 14:55:00,59.77,59.77,59.67,59.72,11000.0,58.2274,58.2274,58.13,58.1787,11000.0
2015-04-24 15:00:00,59.73,59.74,59.7,59.72,14100.0,58.1885,58.1982,58.1592,58.1787,14100.0
2015-04-24 15:05:00,59.72,59.78,59.71,59.74,12600.0,58.1787,58.2372,58.169,58.1982,12600.0
2015-04-24 15:10:00,59.73,59.81,59.73,59.77,15300.0,58.1885,58.2664,58.1885,58.2274,15300.0
2015-04-24 15:15:00,59.78,59.78,59.72,59.73,9800.0,58.2372,58.2372,58.1787,58.1885,9800.0
2015-04-24 15:20:00,59.72,59.73,59.68,59.7,14200.0,58.1787,58.1885,58.1398,58.1592,14200.0
2015-04-24 15:25:00,59.71,59.71,59.65,59.66,9800.0,58.169,58.169,58.1105,58.1203,9800.0
2015-04-24 15:30:00,59.67,59.77,59.67,59.77,14800.0,58.13,58.2274,58.13,58.2274,14800.0
2015-04-24 15:35:00,59.78,59.81,59.76,59.8,21000.0,58.2372,58.2664,58.2177,58.2567,21000.0
2015-04-24 15:40:00,59.81,59.84,59.8,59.82,32800.0,58.2664,58.2956,58.2567,58.2761,32800.0
2015-04-24 15:45:00,59.81,59.86,59.81,59.84,51700.0,58.2664,58.3151,58.2664,58.2956,51700.0
2015-04-24 15:50:00,59.83,59.83,59.79,59.82,35400.0,58.2859,58.2859,58.2469,58.2761,35400.0
2015-04-24 15:55:00,59.82,59.91,59.82,59.88,210800.0,58.2761,58.3638,58.2761,58.3346,210800.0
2015-04-27 09:30:00,59.99,60.11,59.9,60.08,68900.0,58.4418,58.5587,58.3541,58.5294,68900.0
2015-04-27 09:35:00,60.15,60.46,60.12,60.46,22200.0,58.5976,58.8996,58.5684,58.8996,22200.0
2015-04-27 09:40:00,60.45,60.59,60.4,60.57,26300.0,58.8899,59.0263,58.8412,59.0068,26300.0
2015-04-27 09:45:00,60.56,60.63,60.42,60.44,26900.0,58.997,59.0652,58.8607,58.8801,26900.0
2015-04-27 09:50:00,60.41,60.44,60.22,60.25,54800.0,58.8509,58.8801,58.6658,58.695,54800.0
2015-04-27 09:55:00,60.26,60.55,60.17,60.48,25400.0,58.7048,58.9873,58.6171,58.9191,25400.0
2015-04-27 10:00:00,60.46,60.54,60.4,60.41,40400.0,58.8996,58.9776,58.8412,58.8509,40400.0
2015-04-27 10:05:00,60.4,60.49,60.35,60.43,19600.0,58.8412,58.9289,58.7925,58.8704,19600.0
2015-04-27 10:10:00,60.46,60.51,60.39,60.43,30400.0,58.8996,58.9483,58.8314,58.8704,30400.0
2015-04-27 10:15:00,60.41,60.53,60.39,60.48,41300.0,58.8509,58.9678,58.8314,58.9191,41300.0
2015-04-27 10:20:00,60.47,60.53,60.44,60.46,39400.0,58.9094,58.9678,58.8801,58.8996,39400.0
2015-04-27 10:25:00,60.46,60.47,60.14,60.16,46700.0,58.8996,58.9094,58.5879,58.6074,46700.0
2015-04-27 10:30:00,60.19,60.39,60.19,60.39,16600.0,58.6366,58.8314,58.6366,58.8314,16600.0
2015-04-27 10:35:00,60.39,60.43,60.27,60.37,17100.0,58.8314,58.8704,58.7145,58.8119,17100.0
2015-04-27 10:40:00,60.36,60.56,60.32,60.55,20400.0,58.8022,58.997,58.7632,58.9873,20400.0
2015-04-27 10:45:00,60.52,60.6,60.46,60.5,36700.0,58.9581,59.036,58.8996,58.9386,36700.0
2015-04-27 10:50:00,60.51,60.53,60.31,60.4,19400.0,58.9483,58.9678,58.7535,58.8412,19400.0
2015-04-27 10:55:00,60.41,60.41,60.28,60.29,22000.0,58.8509,58.8509,58.7243,58.734,22000.0
2015-04-27 11:00:00,60.29,60.29,60.09,60.16,40700.0,58.734,58.734,58.5392,58.6074,40700.0
2015-04-27 11:05:00,60.18,60.18,60.04,60.08,31400.0,58.6269,58.6269,58.4905,58.5294,31400.0
2015-04-27 11:10:00,60.09,60.09,60.0,60.02,40800.0,58.5392,58.5392,58.4515,58.471,40800.0
2015-04-27 11:15:00,60.01,60.31,60.0,60.29,59900.0,58.4612,58.7535,58.4515,58.734,59900.0
2015-04-27 11:20:00,60.27,60.32,60.21,60.27,18300.0,58.7145,58.7632,58.6561,58.7145,18300.0
2015-04-27 11:25:00,60.25,60.34,60.21,60.31,13400.0,58.695,58.7827,58.6561,58.7535,13400.0
2015-04-27 11:30:00,60.3,60.4,60.3,60.4,20600.0,58.7438,58.8412,58.7438,58.8412,20600.0
2015-04-27 11:35:00,60.38,60.52,60.35,60.5,21000.0,58.8217,58.9581,58.7925,58.9386,21000.0
2015-04-27 11:40:00,60.48,60.48,60.35,60.37,15900.0,58.9191,58.9191,58.7925,58.8119,15900.0
2015-04-27 11:45:00,60.38,60.45,60.29,60.3,17900.0,58.8217,58.8899,58.734,58.7438,17900.0
2015-04-27 11:50:00,60.3,60.36,60.22,60.22,19700.0,58.7438,58.8022,58.6658,58.6658,19700.0
2015-04-27 11:55:00,60.21,60.29,60.2,60.26,13500.0,58.6561,58.734,58.6463,58.7048,13500.0
2015-04-27 12:00:00,60.25,60.29,60.22,60.26,14200.0,58.695,58.734,58.6658,58.7048,14200.0
2015-04-27 12:05:00,60.26,60.26,60.09,60.13,26600.0,58.7048,58.7048,58.5392,58.5781,26600.0
2015-04-27 12:10:00,60.14,60.2,60.03,60.07,19700.0,58.5879,58.6463,58.4807,58.5197,19700.0
2015-04-27 12:15:00,60.05,60.1,60.0,60.0,40300.0,58.5002,58.5489,58.4515,58.4515,40300.0
2015-04-27 12:20:00,59.98,60.14,59.96,60.12,23200.0,58.432,58.5879,58.4125,58.5684,23200.0
2015-04-27 12:25:00,60.09,60.18,60.08,60.14,18500.0,58.5392,58.6269,58.5294,58.5879,18500.0
2015-04-27 12:30:00,60.16,60.18,60.03,60.05,27200.0,58.6074,58.6269,58.4807,58.5002,27200.0
2015-04-27 12:35:00,60.05,60.13,60.04,60.06,15200.0,58.5002,58.5781,58.4905,58.51,15200.0
2015-04-27 12:40:00,60.06,60.2,60.04,60.15,17600.0,58.51,58.6463,58.4905,58.5976,17600.0
2015-04-27 12:45:00,60.13,60.13,60.04,60.06,8300.0,58.5781,58.5781,58.4905,58.51,8300.0
2015-04-27 12:50:00,60.08,60.08,59.87,59.9,25500.0,58.5294,58.5294,58.3249,58.3541,25500.0
2015-04-27 12:55:00,59.9,59.91,59.83,59.85,9500.0,58.3541,58.3638,58.2859,58.3054,9500.0
2015-04-27 13:00:00,59.86,59.95,59.86,59.95,50300.0,58.3151,58.4028,58.3151,58.4028,50300.0
2015-04-27 13:05:00,59.94,60.02,59.89,60.0,33000.0,58.393,58.471,58.3443,58.4515,33000.0
2015-04-27 13:10:00,60.01,60.05,59.89,59.96,18300.0,58.4612,58.5002,58.3443,58.4125,18300.0
2015-04-27 13:15:00,59.96,60.0,59.86,59.91,14200.0,58.4125,58.4515,58.3151,58.3638,14200.0
2015-04-27 13:20:00,59.91,59.99,59.9,59.99,13500.0,58.3638,58.4418,58.3541,58.4418,13500.0
2015-04-27 13:25:00,59.99,60.05,59.95,60.04,13500.0,58.4418,58.5002,58.4028,58.4905,13500.0
2015-04-27 13:30:00,60.05,60.05,59.94,60.04,14000.0,58.5002,58.5002,58.393,58.4905,14000.0
2015-04-27 13:35:00,60.04,60.14,60.02,60.12,9200.0,58.4905,58.5879,58.471,58.5684,9200.0
2015-04-27 13:40:00,60.12,60.18,60.09,60.12,17500.0,58.5684,58.6269,58.5392,58.5684,17500.0
2015-04-27 13:45:00,60.11,60.11,59.91,59.91,19000.0,58.5587,58.5587,58.3638,58.3638,19000.0
2015-04-27 13:50:00,59.91,60.01,59.86,59.91,24500.0,58.3638,58.4612,58.3151,58.3638,24500.0
2015-04-27 13:55:00,59.9,59.91,59.84,59.87,18500.0,58.3541,58.3638,58.2956,58.3249,18500.0
2015-04-27 14:00:00,59.86,59.86,59.73,59.82,20100.0,58.3151,58.3151,58.1885,58.2761,20100.0
2015-04-27 14:05:00,59.82,59.96,59.82,59.85,26100.0,58.2761,58.4125,58.2761,58.3054,26100.0
2015-04-27 14:10:00,59.86,59.93,59.85,59.87,16300.0,58.3151,58.3833,58.3054,58.3249,16300.0
2015-04-27 14:15:00,59.87,59.99,59.83,59.97,24600.0,58.3249,58.4418,58.2859,58.4223,24600.0
2015-04-27 14:20:00,59.95,59.96,59.85,59.87,24700.0,58.4028,58.4125,58.3054,58.3249,24700.0
2015-04-27 14:25:00,59.87,59.9,59.86,59.88,13800.0,58.3249,58.3541,58.3151,58.3346,13800.0
2015-04-27 14:30:00,59.88,59.88,59.76,59.76,16900.0,58.3346,58.3346,58.2177,58.2177,16900.0
2015-04-27 14:35:00,59.75,59.77,59.69,59.72,21700.0,58.208,58.2274,58.1495,58.1787,21700.0
2015-04-27 14:40:00,59.73,59.8,59.72,59.78,31100.0,58.1885,58.2567,58.1787,58.2372,31100.0
2015-04-27 14:45:00,59.77,59.78,59.74,59.75,17300.0,58.2274,58.2372,58.1982,58.208,17300.0
2015-04-27 14:50:00,59.76,59.86,59.72,59.82,697800.0,58.2177,58.3151,58.1787,58.2761,697800.0
2015-04-27 14:55:00,59.82,60.01,59.82,59.96,22600.0,58.2761,58.4612,58.2761,58.4125,22600.0
2015-04-27 15:00:00,59.95,60.05,59.94,60.02,13900.0,58.4028,58.5002,58.393,58.471,13900.0
2015-04-27 15:05:00,60.04,60.08,60.03,60.05,20400.0,58.4905,58.5294,58.4807,58.5002,20400.0
2015-04-27 15:10:00,60.06,60.11,60.04,60.06,24800.0,58.51,58.5587,58.4905,58.51,24800.0
2015-04-27 15:15:00,60.07,60.1,59.94,59.97,30900.0,58.5197,58.5489,58.393,58.4223,30900.0
2015-04-27 15:20:00,59.96,60.04,59.91,60.0,24600.0,58.4125,58.4905,58.3638,58.4515,24600.0
2015-04-27 15:25:00,60.0,60.04,59.95,60.0,33400.0,58.4515,58.4905,58.4028,58.4515,33400.0
2015-04-27 15:30:00,59.99,60.0,59.9,59.91,30700.0,58.4418,58.4515,58.3541,58.3638,30700.0
2015-04-27 15:35:00,59.9,59.96,59.88,59.9,33600.0,58.3541,58.4125,58.3346,58.3541,33600.0
2015-04-27 15:40:00,59.9,59.93,59.88,59.89,32900.0,58.3541,58.3833,58.3346,58.3443,32900.0
2015-04-27 15:45:00,59.89,59.92,59.76,59.87,49600.0,58.3443,58.3736,58.2177,58.3249,49600.0
2015-04-27 15:50:00,59.86,59.86,59.8,59.8,53400.0,58.3151,58.3151,58.2567,58.2567,53400.0
2015-04-27 15:55:00,59.8,59.86,59.79,59.85,105600.0,58.2567,58.3151,58.2469,58.3054,105600.0
2015-04-28 09:30:00,59.7,59.72,59.48,59.48,33200.0,58.1592,58.1787,57.9449,57.9449,33200.0
2015-04-28 09:35:00,59.48,60.14,59.48,59.9,44000.0,57.9449,58.5879,57.9449,58.3541,44000.0
2015-04-28 09:40:00,59.94,59.98,59.84,59.91,19400.0,58.393,58.432,58.2956,58.3638,19400.0
2015-04-28 09:45:00,59.92,59.94,59.58,59.6,17200.0,58.3736,58.393,58.0423,58.0618,17200.0
2015-04-28 09:50:00,59.6,59.66,59.56,59.66,14800.0,58.0618,58.1203,58.0229,58.1203,14800.0
2015-04-28 09:55:00,59.63,59.63,59.26,59.27,19900.0,58.091,58.091,57.7306,57.7403,19900.0
2015-04-28 10:00:00,59.26,59.32,58.94,59.04,30500.0,57.7306,57.789,57.4189,57.5163,30500.0
2015-04-28 10:05:00,59.01,59.17,58.92,58.96,36800.0,57.487,57.6429,57.3994,57.4383,36800.0
2015-04-28 10:10:00,58.93,58.96,58.62,58.63,37700.0,57.4091,57.4383,57.1071,57.1169,37700.0
2015-04-28 10:15:00,58.65,58.9,58.65,58.88,24600.0,57.1363,57.3799,57.1363,57.3604,24600.0
2015-04-28 10:20:00,58.88,58.93,58.82,58.9,41300.0,57.3604,57.4091,57.302,57.3799,41300.0
2015-04-28 10:25:00,58.92,59.02,58.89,58.95,54400.0,57.3994,57.4968,57.3701,57.4286,54400.0
2015-04-28 10:30:00,58.94,59.05,58.89,59.05,29000.0,57.4189,57.526,57.3701,57.526,29000.0
2015-04-28 10:35:00,59.05,59.05,58.9,58.98,19200.0,57.526,57.526,57.3799,57.4578,19200.0
2015-04-28 10:40:00,58.98,59.09,58.94,58.95,29600.0,57.4578,57.565,57.4189,57.4286,29600.0
2015-04-28 10:45:00,58.96,59.15,58.91,59.15,21000.0,57.4383,57.6234,57.3896,57.6234,21000.0
2015-04-28 10:50:00,59.17,59.25,58.91,58.98,54600.0,57.6429,57.7209,57.3896,57.4578,54600.0
2015-04-28 10:55:00,58.95,58.98,58.86,58.86,29300.0,57.4286,57.4578,57.3409,57.3409,29300.0
2015-04-28 11:00:00,58.87,59.02,58.84,59.01,43900.0,57.3507,57.4968,57.3214,57.487,43900.0
2015-04-28 11:05:00,59.01,59.01,58.91,58.97,39900.0,57.487,57.487,57.3896,57.4481,39900.0
2015-04-28 11:10:00,58.99,59.28,58.97,59.25,78300.0,57.4676,57.7501,57.4481,57.7209,78300.0
2015-04-28 11:15:00,59.26,59.3,59.2,59.3,27100.0,57.7306,57.7696,57.6721,57.7696,27100.0
2015-04-28 11:20:00,59.31,59.44,59.28,59.44,55000.0,57.7793,57.906,57.7501,57.906,55000.0
2015-04-28 11:25:00,59.42,59.57,59.42,59.55,30000.0,57.8865,58.0326,57.8865,58.0131,30000.0
2015-04-28 11:30:00,59.55,59.61,59.48,59.5,34300.0,58.0131,58.0716,57.9449,57.9644,34300.0
2015-04-28 11:35:00,59.5,59.52,59.4,59.4,25700.0,57.9644,57.9839,57.867,57.867,25700.0
2015-04-28 11:40:00,59.37,59.44,59.3,59.32,14900.0,57.8378,57.906,57.7696,57.789,14900.0
2015-04-28 11:45:00,59.3,59.52,59.3,59.45,19600.0,57.7696,57.9839,57.7696,57.9157,19600.0
2015-04-28 11:50:00,59.42,59.46,59.35,59.36,15100.0,57.8865,57.9254,57.8183,57.828,15100.0
2015-04-28 11:55:00,59.36,59.38,59.25,59.25,22600.0,57.828,57.8475,57.7209,57.7209,22600.0
2015-04-28 12:00:00,59.25,59.32,59.24,59.31,31900.0,57.7209,57.789,57.7111,57.7793,31900.0
2015-04-28 12:05:00,59.31,59.35,59.24,59.32,25800.0,57.7793,57.8183,57.7111,57.789,25800.0
2015-04-28 12:10:00,59.31,59.32,59.21,59.22,24600.0,57.7793,57.789,57.6819,57.6916,24600.0
2015-04-28 12:15:00,59.22,59.25,59.19,59.21,12200.0,57.6916,57.7209,57.6624,57.6819,12200.0
2015-04-28 12:20:00,59.22,59.23,59.1,59.12,19500.0,57.6916,57.7014,57.5747,57.5942,19500.0
2015-04-28 12:25:00,59.12,59.14,59.04,59.04,26000.0,57.5942,57.6137,57.5163,57.5163,26000.0
2015-04-28 12:30:00,59.04,59.1,59.03,59.08,17100.0,57.5163,57.5747,57.5065,57.5552,17100.0
2015-04-28 12:35:00,59.09,59.1,59.01,59.01,10500.0,57.565,57.5747,57.487,57.487,10500.0
2015-04-28 12:40:00,59.02,59.11,59.01,59.05,10300.0,57.4968,57.5845,57.487,57.526,10300.0
2015-04-28 12:45:00,59.05,59.1,59.05,59.09,12500.0,57.526,57.5747,57.526,57.565,12500.0
2015-04-28 12:50:00,59.09,59.11,59.03,59.11,17900.0,57.565,57.5845,57.5065,57.5845,17900.0
2015-04-28 12:55:00,59.12,59.14,59.01,59.03,20200.0,57.5942,57.6137,57.487,57.5065,20200.0
2015-04-28 13:00:00,59.02,59.16,59.01,59.14,18400.0,57.4968,57.6332,57.487,57.6137,18400.0
2015-04-28 13:05:00,59.16,59.16,59.02,59.1,15000.0,57.6332,57.6332,57.4968,57.5747,15000.0
2015-04-28 13:10:00,59.11,59.15,59.06,59.09,13100.0,57.5845,57.6234,57.5358,57.565,13100.0
2015-04-28 13:15:00,59.08,59.09,59.04,59.07,13100.0,57.5552,57.565,57.5163,57.5455,13100.0
2015-04-28 13:20:00,59.06,59.12,59.05,59.08,10700.0,57.5358,57.5942,57.526,57.5552,10700.0
2015-04-28 13:25:00,59.08,59.1,59.02,59.02,28300.0,57.5552,57.5747,57.4968,57.4968,28300.0
2015-04-28 13:30:00,59.02,59.04,58.97,59.0,22800.0,57.4968,57.5163,57.4481,57.4773,22800.0
2015-04-28 13:35:00,59.01,59.06,59.0,59.01,12900.0,57.487,57.5358,57.4773,57.487,12900.0
2015-04-28 13:40:00,59.01,59.09,58.99,59.09,10100.0,57.487,57.565,57.4676,57.565,10100.0
2015-04-28 13:45:00,59.08,59.08,59.0,59.05,11400.0,57.5552,57.5552,57.4773,57.526,11400.0
2015-04-28 13:50:00,59.05,59.18,59.04,59.17,22500.0,57.526,57.6527,57.5163,57.6429,22500.0
2015-04-28 13:55:00,59.17,59.17,59.03,59.03,8300.0,57.6429,57.6429,57.5065,57.5065,8300.0
2015-04-28 14:00:00,59.04,59.04,58.91,58.91,12600.0,57.5163,57.5163,57.3896,57.3896,12600.0
2015-04-28 14:05:00,58.91,58.99,58.87,58.98,19500.0,57.3896,57.4676,57.3507,57.4578,19500.0
2015-04-28 14:10:00,58.97,58.97,58.87,58.88,16100.0,57.4481,57.4481,57.3507,57.3604,16100.0
2015-04-28 14:15:00,58.89,58.94,58.88,58.9,14000.0,57.3701,57.4189,57.3604,57.3799,14000.0
2015-04-28 14:20:00,58.9,58.93,58.87,58.92,15000.0,57.3799,57.4091,57.3507,57.3994,15000.0
2015-04-28 14:25:00,58.92,59.01,58.91,58.99,15300.0,57.3994,57.487,57.3896,57.4676,15300.0
2015-04-28 14:30:00,58.97,59.06,58.91,59.04,15000.0,57.4481,57.5358,57.3896,57.5163,15000.0
2015-04-28 14:35:00,59.04,59.05,58.96,59.0,17400.0,57.5163,57.526,57.4383,57.4773,17400.0
2015-04-28 14:40:00,58.99,59.05,58.91,58.94,14500.0,57.4676,57.526,57.3896,57.4189,14500.0
2015-04-28 14:45:00,58.94,58.95,58.91,58.93,13900.0,57.4189,57.4286,57.3896,57.4091,13900.0
2015-04-28 14:50:00,58.92,58.94,58.84,58.89,29200.0,57.3994,57.4189,57.3214,57.3701,29200.0
2015-04-28 14:55:00,58.9,58.94,58.88,58.94,15800.0,57.3799,57.4189,57.3604,57.4189,15800.0
2015-04-28 15:00:00,58.93,59.02,58.92,59.01,17800.0,57.4091,57.4968,57.3994,57.487,17800.0
2015-04-28 15:05:00,59.02,59.1,59.01,59.04,33400.0,57.4968,57.5747,57.487,57.5163,33400.0
2015-04-28 15:10:00,59.03,59.11,59.02,59.03,31400.0,57.5065,57.5845,57.4968,57.5065,31400.0
2015-04-28 15:15:00,59.02,59.05,58.99,58.99,27800.0,57.4968,57.526,57.4676,57.4676,27800.0
2015-04-28 15:20:00,58.99,59.07,58.99,59.04,23500.0,57.4676,57.5455,57.4676,57.5163,23500.0
2015-04-28 15:25:00,59.04,59.06,59.02,59.06,32700.0,57.5163,57.5358,57.4968,57.5358,32700.0
2015-04-28 15:30:00,59.05,59.2,59.05,59.18,45700.0,57.526,57.6721,57.526,57.6527,45700.0
2015-04-28 15:35:00,59.19,59.21,59.15,59.18,56100.0,57.6624,57.6819,57.6234,57.6527,56100.0
2015-04-28 15:40:00,59.18,59.23,59.18,59.22,46700.0,57.6527,57.7014,57.6527,57.6916,46700.0
2015-04-28 15:45:00,59.22,59.22,59.1,59.13,72600.0,57.6916,57.6916,57.5747,57.604,72600.0
2015-04-28 15:50:00,59.12,59.13,59.04,59.11,110100.0,57.5942,57.604,57.5163,57.5845,110100.0
2015-04-28 15:55:00,59.11,59.13,59.08,59.12,113300.0,57.5845,57.604,57.5552,57.5942,113300.0
2015-04-29 09:30:00,58.88,59.33,58.7,59.33,27400.0,57.3604,57.7988,57.185,57.7988,27400.0
2015-04-29 09:35:00,59.3,59.45,59.05,59.37,17500.0,57.7696,57.9157,57.526,57.8378,17500.0
2015-04-29 09:40:00,59.33,59.36,59.02,59.18,24800.0,57.7988,57.828,57.4968,57.6527,24800.0
2015-04-29 09:45:00,59.19,59.51,59.15,59.42,19200.0,57.6624,57.9741,57.6234,57.8865,19200.0
2015-04-29 09:50:00,59.42,59.47,59.29,59.44,6800.0,57.8865,57.9352,57.7598,57.906,6800.0
2015-04-29 09:55:00,59.45,59.46,59.24,59.32,8700.0,57.9157,57.9254,57.7111,57.789,8700.0
2015-04-29 10:00:00,59.26,59.32,59.07,59.12,48800.0,57.7306,57.789,57.5455,57.5942,48800.0
2015-04-29 10:05:00,59.07,59.12,58.91,58.97,10200.0,57.5455,57.5942,57.3896,57.4481,10200.0
2015-04-29 10:10:00,59.01,59.11,58.93,59.11,10200.0,57.487,57.5845,57.4091,57.5845,10200.0
2015-04-29 10:15:00,59.08,59.09,58.91,58.96,10900.0,57.5552,57.565,57.3896,57.4383,10900.0
2015-04-29 10:20:00,58.92,58.98,58.81,58.83,11300.0,57.3994,57.4578,57.2922,57.3117,11300.0
2015-04-29 10:25:00,58.82,58.84,58.75,58.77,19500.0,57.302,57.3214,57.2338,57.2532,19500.0
2015-04-29 10:30:00,58.76,58.83,58.71,58.8,12500.0,57.2435,57.3117,57.1948,57.2825,12500.0
2015-04-29 10:35:00,58.79,58.89,58.73,58.87,13000.0,57.2727,57.3701,57.2143,57.3507,13000.0
2015-04-29 10:40:00,58.86,59.01,58.84,58.96,11600.0,57.3409,57.487,57.3214,57.4383,11600.0
2015-04-29 10:45:00,58.99,58.99,58.85,58.86,13700.0,57.4676,57.4676,57.3312,57.3409,13700.0
2015-04-29 10:50:00,58.87,58.91,58.83,58.85,12000.0,57.3507,57.3896,57.3117,57.3312,12000.0
2015-04-29 10:55:00,58.84,58.95,58.78,58.84,64700.0,57.3214,57.4286,57.263,57.3214,64700.0
2015-04-29 11:00:00,58.82,59.03,58.77,58.97,13900.0,57.302,57.5065,57.2532,57.4481,13900.0
2015-04-29 11:05:00,58.96,59.09,58.96,58.98,18100.0,57.4383,57.565,57.4383,57.4578,18100.0
2015-04-29 11:10:00,58.96,58.98,58.87,58.93,10600.0,57.4383,57.4578,57.3507,57.4091,10600.0
2015-04-29 11:15:00,58.94,58.96,58.92,58.93,10800.0,57.4189,57.4383,57.3994,57.4091,10800.0
2015-04-29 11:20:00,58.94,58.97,58.85,58.87,16700.0,57.4189,57.4481,57.3312,57.3507,16700.0
2015-04-29 11:25:00,58.87,58.88,58.75,58.8,11300.0,57.3507,57.3604,57.2338,57.2825,11300.0
2015-04-29 11:30:00,58.82,58.84,58.72,58.77,9600.0,57.302,57.3214,57.2045,57.2532,9600.0
2015-04-29 11:35:00,58.76,58.81,58.72,58.81,6200.0,57.2435,57.2922,57.2045,57.2922,6200.0
2015-04-29 11:40:00,58.81,58.81,58.7,58.73,9600.0,57.2922,57.2922,57.185,57.2143,9600.0
2015-04-29 11:45:00,58.72,58.81,58.7,58.79,10800.0,57.2045,57.2922,57.185,57.2727,10800.0
2015-04-29 11:50:00,58.81,58.81,58.78,58.8,5900.0,57.2922,57.2922,57.263,57.2825,5900.0
2015-04-29 11:55:00,58.79,58.8,58.72,58.74,5100.0,57.2727,57.2825,57.2045,57.224,5100.0
2015-04-29 12:00:00,58.74,58.75,58.67,58.67,9500.0,57.224,57.2338,57.1558,57.1558,9500.0
2015-04-29 12:05:00,58.66,58.68,58.62,58.65,18300.0,57.1461,57.1656,57.1071,57.1363,18300.0
2015-04-29 12:10:00,58.64,58.64,58.47,58.56,18300.0,57.1266,57.1266,56.961,57.0487,18300.0
2015-04-29 12:15:00,58.57,58.57,58.47,58.47,14500.0,57.0584,57.0584,56.961,56.961,14500.0
2015-04-29 12:20:00,58.45,58.48,58.43,58.48,16800.0,56.9415,56.9707,56.922,56.9707,16800.0
2015-04-29 12:25:00,58.49,58.5,58.37,58.38,7300.0,56.9805,56.9902,56.8636,56.8733,7300.0
2015-04-29 12:30:00,58.39,58.4,58.24,58.27,26900.0,56.8831,56.8928,56.7369,56.7661,26900.0
2015-04-29 12:35:00,58.29,58.31,58.23,58.24,18900.0,56.7856,56.8051,56.7272,56.7369,18900.0
2015-04-29 12:40:00,58.24,58.3,58.23,58.25,18200.0,56.7369,56.7954,56.7272,56.7467,18200.0
2015-04-29 12:45:00,58.26,58.3,58.24,58.28,15300.0,56.7564,56.7954,56.7369,56.7759,15300.0
2015-04-29 12:50:00,58.29,58.3,58.24,58.27,12100.0,56.7856,56.7954,56.7369,56.7661,12100.0
2015-04-29 12:55:00,58.26,58.37,58.25,58.36,17800.0,56.7564,56.8636,56.7467,56.8538,17800.0
2015-04-29 13:00:00,58.36,58.43,58.27,58.29,16600.0,56.8538,56.922,56.7661,56.7856,16600.0
2015-04-29 13:05:00,58.3,58.3,58.25,58.27,14100.0,56.7954,56.7954,56.7467,56.7661,14100.0
2015-04-29 13:10:00,58.27,58.35,58.26,58.34,19300.0,56.7661,56.8441,56.7564,56.8343,19300.0
2015-04-29 13:15:00,58.33,58.35,58.24,58.33,36000.0,56.8246,56.8441,56.7369,56.8246,36000.0
2015-04-29 13:20:00,58.35,58.35,58.23,58.32,49000.0,56.8441,56.8441,56.7272,56.8149,49000.0
2015-04-29 13:25:00,58.33,58.33,58.2,58.23,17800.0,56.8246,56.8246,56.698,56.7272,17800.0
2015-04-29 13:30:00,58.23,58.26,58.21,58.25,19500.0,56.7272,56.7564,56.7077,56.7467,19500.0
2015-04-29 13:35:00,58.26,58.27,58.22,58.25,12900.0,56.7564,56.7661,56.7174,56.7467,12900.0
2015-04-29 13:40:00,58.28,58.41,58.25,58.36,13000.0,56.7759,56.9025,56.7467,56.8538,13000.0
2015-04-29 13:45:00,58.37,58.48,58.35,58.39,17400.0,56.8636,56.9707,56.8441,56.8831,17400.0
2015-04-29 13:50:00,58.4,58.42,58.31,58.35,31300.0,56.8928,56.9123,56.8051,56.8441,31300.0
2015-04-29 13:55:00,58.35,58.63,58.35,58.63,12400.0,56.8441,57.1169,56.8441,57.1169,12400.0
2015-04-29 14:00:00,58.63,58.78,58.38,58.58,24300.0,57.1169,57.263,56.8733,57.0681,24300.0
2015-04-29 14:05:00,58.57,58.68,58.56,58.6,11200.0,57.0584,57.1656,57.0487,57.0876,11200.0
2015-04-29 14:10:00,58.64,58.7,58.43,58.46,17500.0,57.1266,57.185,56.922,56.9512,17500.0
2015-04-29 14:15:00,58.5,58.68,58.48,58.63,8400.0,56.9902,57.1656,56.9707,57.1169,8400.0
2015-04-29 14:20:00,58.65,58.75,58.57,58.69,23100.0,57.1363,57.2338,57.0584,57.1753,23100.0
2015-04-29 14:25:00,58.69,58.76,58.62,58.75,12700.0,57.1753,57.2435,57.1071,57.2338,12700.0
2015-04-29 14:30:00,58.71,58.76,58.65,58.76,12800.0,57.1948,57.2435,57.1363,57.2435,12800.0
2015-04-29 14:35:00,58.78,58.83,58.67,58.7,14500.0,57.263,57.3117,57.1558,57.185,14500.0
2015-04-29 14:40:00,58.73,58.97,58.73,58.95,35600.0,57.2143,57.4481,57.2143,57.4286,35600.0
2015-04-29 14:45:00,58.93,58.95,58.84,58.92,31800.0,57.4091,57.4286,57.3214,57.3994,31800.0
2015-04-29 14:50:00,58.93,58.99,58.79,58.8,26500.0,57.4091,57.4676,57.2727,57.2825,26500.0
2015-04-29 14:55:00,58.82,58.82,58.74,58.8,17100.0,57.302,57.302,57.224,57.2825,17100.0
2015-04-29 15:00:00,58.8,58.82,58.65,58.65,17200.0,57.2825,57.302,57.1363,57.1363,17200.0
2015-04-29 15:05:00,58.66,58.75,58.64,58.72,10500.0,57.1461,57.2338,57.1266,57.2045,10500.0
2015-04-29 15:10:00,58.71,58.74,58.57,58.72,17700.0,57.1948,57.224,57.0584,57.2045,17700.0
2015-04-29 15:15:00,58.72,58.77,58.65,58.72,31500.0,57.2045,57.2532,57.1363,57.2045,31500.0
2015-04-29 15:20:00,58.7,58.83,58.67,58.75,13600.0,57.185,57.3117,57.1558,57.2338,13600.0
2015-04-29 15:25:00,58.75,58.82,58.7,58.73,17100.0,57.2338,57.302,57.185,57.2143,17100.0
2015-04-29 15:30:00,58.73,58.83,58.7,58.73,22200.0,57.2143,57.3117,57.185,57.2143,22200.0
2015-04-29 15:35:00,58.7,58.87,58.7,58.77,22800.0,57.185,57.3507,57.185,57.2532,22800.0
2015-04-29 15:40:00,58.77,58.77,58.65,58.66,26100.0,57.2532,57.2532,57.1363,57.1461,26100.0
2015-04-29 15:45:00,58.66,58.78,58.66,58.71,43100.0,57.1461,57.263,57.1461,57.1948,43100.0
2015-04-29 15:50:00,58.7,58.7,58.6,58.61,80200.0,57.185,57.185,57.0876,57.0974,80200.0
2015-04-29 15:55:00,58.61,58.65,58.6,58.62,104600.0,57.0974,57.1363,57.0876,57.1071,104600.0
2015-04-30 09:30:00,58.37,58.53,58.17,58.51,38600.0,56.8636,57.0194,56.6687,57.0,38600.0
2015-04-30 09:35:00,58.51,58.77,58.42,58.67,10300.0,57.0,57.2532,56.9123,57.1558,10300.0
2015-04-30 09:40:00,58.62,58.87,58.45,58.48,35700.0,57.1071,57.3507,56.9415,56.9707,35700.0
2015-04-30 09:45:00,58.51,58.64,58.46,58.47,11800.0,57.0,57.1266,56.9512,56.961,11800.0
2015-04-30 09:50:00,58.46,58.55,58.32,58.42,36800.0,56.9512,57.0389,56.8149,56.9123,36800.0
2015-04-30 09:55:00,58.41,58.49,58.27,58.27,27400.0,56.9025,56.9805,56.7661,56.7661,27400.0
2015-04-30 10:00:00,58.26,58.28,58.03,58.11,27500.0,56.7564,56.7759,56.5323,56.6103,27500.0
2015-04-30 10:05:00,58.12,58.33,58.12,58.18,42400.0,56.62,56.8246,56.62,56.6785,42400.0
2015-04-30 10:10:00,58.18,58.24,58.05,58.06,58400.0,56.6785,56.7369,56.5518,56.5616,58400.0
2015-04-30 10:15:00,58.06,58.1,57.93,58.02,25000.0,56.5616,56.6005,56.4349,56.5226,25000.0
2015-04-30 10:20:00,58.01,58.11,58.01,58.1,6200.0,56.5129,56.6103,56.5129,56.6005,6200.0
2015-04-30 10:25:00,58.06,58.23,58.06,58.19,9600.0,56.5616,56.7272,56.5616,56.6882,9600.0
2015-04-30 10:30:00,58.2,58.2,58.08,58.08,8800.0,56.698,56.698,56.5811,56.5811,8800.0
2015-04-30 10:35:00,58.1,58.18,58.0,58.02,29400.0,56.6005,56.6785,56.5031,56.5226,29400.0
2015-04-30 10:40:00,58.0,58.16,57.93,58.08,15300.0,56.5031,56.659,56.4349,56.5811,15300.0
2015-04-30 10:45:00,58.11,58.21,58.02,58.13,11200.0,56.6103,56.7077,56.5226,56.6298,11200.0
2015-04-30 10:50:00,58.15,58.2,58.02,58.1,13300.0,56.6492,56.698,56.5226,56.6005,13300.0
2015-04-30 10:55:00,58.09,58.2,58.0,58.2,10100.0,56.5908,56.698,56.5031,56.698,10100.0
2015-04-30 11:00:00,58.2,58.38,58.2,58.35,11100.0,56.698,56.8733,56.698,56.8441,11100.0
2015-04-30 11:05:00,58.38,58.45,58.3,58.44,23800.0,56.8733,56.9415,56.7954,56.9318,23800.0
2015-04-30 11:10:00,58.42,58.57,58.38,58.52,25200.0,56.9123,57.0584,56.8733,57.0097,25200.0
2015-04-30 11:15:00,58.52,58.57,58.43,58.46,41300.0,57.0097,57.0584,56.922,56.9512,41300.0
2015-04-30 11:20:00,58.46,58.6,58.44,58.56,20200.0,56.9512,57.0876,56.9318,57.0487,20200.0
2015-04-30 11:25:00,58.54,58.56,58.45,58.47,22400.0,57.0292,57.0487,56.9415,56.961,22400.0
2015-04-30 11:30:00,58.49,58.59,58.43,58.46,22100.0,56.9805,57.0779,56.922,56.9512,22100.0
2015-04-30 11:35:00,58.45,58.46,58.38,58.46,33600.0,56.9415,56.9512,56.8733,56.9512,33600.0
2015-04-30 11:40:00,58.47,58.5,58.4,58.41,10200.0,56.961,56.9902,56.8928,56.9025,10200.0
2015-04-30 11:45:00,58.4,58.46,58.4,58.46,15100.0,56.8928,56.9512,56.8928,56.9512,15100.0
2015-04-30 11:50:00,58.45,58.51,58.39,58.46,13000.0,56.9415,57.0,56.8831,56.9512,13000.0
2015-04-30 11:55:00,58.46,58.48,58.28,58.28,12100.0,56.9512,56.9707,56.7759,56.7759,12100.0
2015-04-30 12:00:00,58.27,58.32,58.26,58.26,9200.0,56.7661,56.8149,56.7564,56.7564,9200.0
2015-04-30 12:05:00,58.23,58.27,58.18,58.21,15800.0,56.7272,56.7661,56.6785,56.7077,15800.0
2015-04-30 12:10:00,58.21,58.31,58.2,58.24,14400.0,56.7077,56.8051,56.698,56.7369,14400.0
2015-04-30 12:15:00,58.24,58.3,58.24,58.27,10700.0,56.7369,56.7954,56.7369,56.7661,10700.0
2015-04-30 12:20:00,58.26,58.29,58.24,58.29,18800.0,56.7564,56.7856,56.7369,56.7856,18800.0
2015-04-30 12:25:00,58.28,58.33,58.23,58.27,17200.0,56.7759,56.8246,56.7272,56.7661,17200.0
2015-04-30 12:30:00,58.28,58.33,58.26,58.33,9100.0,56.7759,56.8246,56.7564,56.8246,9100.0
2015-04-30 12:35:00,58.33,58.35,58.23,58.31,11500.0,56.8246,56.8441,56.7272,56.8051,11500.0
2015-04-30 12:40:00,58.31,58.35,58.26,58.27,9800.0,56.8051,56.8441,56.7564,56.7661,9800.0
2015-04-30 12:45:00,58.25,58.25,58.16,58.22,25900.0,56.7467,56.7467,56.659,56.7174,25900.0
2015-04-30 12:50:00,58.22,58.26,58.11,58.14,9300.0,56.7174,56.7564,56.6103,56.6395,9300.0
2015-04-30 12:55:00,58.14,58.22,58.13,58.18,6900.0,56.6395,56.7174,56.6298,56.6785,6900.0
2015-04-30 13:00:00,58.2,58.29,58.2,58.24,16700.0,56.698,56.7856,56.698,56.7369,16700.0
2015-04-30 13:05:00,58.25,58.26,58.15,58.19,19500.0,56.7467,56.7564,56.6492,56.6882,19500.0
2015-04-30 13:10:00,58.21,58.28,58.18,58.27,14400.0,56.7077,56.7759,56.6785,56.7661,14400.0
2015-04-30 13:15:00,58.27,58.27,58.17,58.23,15600.0,56.7661,56.7661,56.6687,56.7272,15600.0
2015-04-30 13:20:00,58.24,58.24,58.14,58.18,6300.0,56.7369,56.7369,56.6395,56.6785,6300.0
2015-04-30 13:25:00,58.2,58.22,58.12,58.19,8700.0,56.698,56.7174,56.62,56.6882,8700.0
2015-04-30 13:30:00,58.19,58.28,58.16,58.26,7200.0,56.6882,56.7759,56.659,56.7564,7200.0
2015-04-30 13:35:00,58.26,58.26,58.15,58.21,17000.0,56.7564,56.7564,56.6492,56.7077,17000.0
2015-04-30 13:40:00,58.23,58.27,58.23,58.26,4700.0,56.7272,56.7661,56.7272,56.7564,4700.0
2015-04-30 13:45:00,58.27,58.3,58.16,58.17,17000.0,56.7661,56.7954,56.659,56.6687,17000.0
2015-04-30 13:50:00,58.14,58.16,58.12,58.12,7500.0,56.6395,56.659,56.62,56.62,7500.0
2015-04-30 13:55:00,58.11,58.14,58.0,58.0,12000.0,56.6103,56.6395,56.5031,56.5031,12000.0
2015-04-30 14:00:00,58.02,58.1,57.96,58.01,16900.0,56.5226,56.6005,56.4641,56.5129,16900.0
2015-04-30 14:05:00,58.0,58.06,57.95,58.06,24100.0,56.5031,56.5616,56.4544,56.5616,24100.0
2015-04-30 14:10:00,58.05,58.1,58.0,58.06,30000.0,56.5518,56.6005,56.5031,56.5616,30000.0
2015-04-30 14:15:00,58.06,58.08,58.03,58.05,11200.0,56.5616,56.5811,56.5323,56.5518,11200.0
2015-04-30 14:20:00,58.04,58.05,57.82,57.82,19000.0,56.5421,56.5518,56.3278,56.3278,19000.0
2015-04-30 14:25:00,57.83,57.9,57.82,57.84,13300.0,56.3375,56.4057,56.3278,56.3472,13300.0
2015-04-30 14:30:00,57.83,57.84,57.72,57.83,19200.0,56.3375,56.3472,56.2303,56.3375,19200.0
2015-04-30 14:35:00,57.84,57.95,57.84,57.95,22100.0,56.3472,56.4544,56.3472,56.4544,22100.0
2015-04-30 14:40:00,57.98,58.01,57.93,57.97,24100.0,56.4836,56.5129,56.4349,56.4739,24100.0
2015-04-30 14:45:00,57.98,57.99,57.94,57.98,19300.0,56.4836,56.4934,56.4447,56.4836,19300.0
2015-04-30 14:50:00,57.97,58.01,57.92,57.99,22600.0,56.4739,56.5129,56.4252,56.4934,22600.0
2015-04-30 14:55:00,57.98,58.0,57.9,57.91,28000.0,56.4836,56.5031,56.4057,56.4154,28000.0
2015-04-30 15:00:00,57.9,57.9,57.74,57.83,25100.0,56.4057,56.4057,56.2498,56.3375,25100.0
2015-04-30 15:05:00,57.83,57.85,57.74,57.74,20700.0,56.3375,56.357,56.2498,56.2498,20700.0
2015-04-30 15:10:00,57.73,57.79,57.64,57.77,29000.0,56.2401,56.2985,56.1524,56.2791,29000.0
2015-04-30 15:15:00,57.78,57.91,57.76,57.87,46400.0,56.2888,56.4154,56.2693,56.3765,46400.0
2015-04-30 15:20:00,57.87,57.91,57.87,57.9,58000.0,56.3765,56.4154,56.3765,56.4057,58000.0
2015-04-30 15:25:00,57.9,57.9,57.63,57.69,62400.0,56.4057,56.4057,56.1427,56.2011,62400.0
2015-04-30 15:30:00,57.68,57.87,57.63,57.84,46300.0,56.1914,56.3765,56.1427,56.3472,46300.0
2015-04-30 15:35:00,57.83,57.91,57.8,57.88,61300.0,56.3375,56.4154,56.3083,56.3862,61300.0
2015-04-30 15:40:00,57.87,57.89,57.73,57.76,45500.0,56.3765,56.396,56.2401,56.2693,45500.0
2015-04-30 15:45:00,57.76,57.92,57.75,57.88,71400.0,56.2693,56.4252,56.2596,56.3862,71400.0
2015-04-30 15:50:00,57.86,58.03,57.86,58.03,116800.0,56.3667,56.5323,56.3667,56.5323,116800.0
2015-04-30 15:55:00,58.02,58.1,58.01,58.09,131100.0,56.5226,56.6005,56.5129,56.5908,131100.0
2015-05-01 09:30:00,58.25,58.83,58.11,58.15,39400.0,56.7467,57.3117,56.6103,56.6492,39400.0
2015-05-01 09:35:00,58.14,58.53,58.13,58.44,20900.0,56.6395,57.0194,56.6298,56.9318,20900.0
2015-05-01 09:40:00,58.42,58.72,58.41,58.65,13900.0,56.9123,57.2045,56.9025,57.1363,13900.0
2015-05-01 09:45:00,58.58,58.82,58.58,58.78,18000.0,57.0681,57.302,57.0681,57.263,18000.0
2015-05-01 09:50:00,58.73,58.8,58.43,58.69,14700.0,57.2143,57.2825,56.922,57.1753,14700.0
2015-05-01 09:55:00,58.64,58.79,58.5,58.68,17000.0,57.1266,57.2727,56.9902,57.1656,17000.0
2015-05-01 10:00:00,58.63,58.8,58.61,58.78,15300.0,57.1169,57.2825,57.0974,57.263,15300.0
2015-05-01 10:05:00,58.76,58.81,58.69,58.76,15000.0,57.2435,57.2922,57.1753,57.2435,15000.0
2015-05-01 10:10:00,58.7,58.92,58.7,58.77,13800.0,57.185,57.3994,57.185,57.2532,13800.0
2015-05-01 10:15:00,58.76,59.07,58.75,59.06,22600.0,57.2435,57.5455,57.2338,57.5358,22600.0
2015-05-01 10:20:00,59.07,59.09,58.94,58.97,22400.0,57.5455,57.565,57.4189,57.4481,22400.0
2015-05-01 10:25:00,58.94,59.06,58.91,58.96,22900.0,57.4189,57.5358,57.3896,57.4383,22900.0
2015-05-01 10:30:00,58.97,59.05,58.87,58.87,44300.0,57.4481,57.526,57.3507,57.3507,44300.0
2015-05-01 10:35:00,58.87,58.87,58.73,58.73,30900.0,57.3507,57.3507,57.2143,57.2143,30900.0
2015-05-01 10:40:00,58.72,58.75,58.65,58.73,21600.0,57.2045,57.2338,57.1363,57.2143,21600.0
2015-05-01 10:45:00,58.72,58.96,58.71,58.88,29900.0,57.2045,57.4383,57.1948,57.3604,29900.0
2015-05-01 10:50:00,58.87,59.02,58.83,59.0,18500.0,57.3507,57.4968,57.3117,57.4773,18500.0
2015-05-01 10:55:00,59.0,59.13,58.94,59.13,22200.0,57.4773,57.604,57.4189,57.604,22200.0
2015-05-01 11:00:00,59.13,59.29,59.11,59.2,43900.0,57.604,57.7598,57.5845,57.6721,43900.0
2015-05-01 11:05:00,59.2,59.27,59.15,59.21,27900.0,57.6721,57.7403,57.6234,57.6819,27900.0
2015-05-01 11:10:00,59.2,59.42,59.19,59.38,60700.0,57.6721,57.8865,57.6624,57.8475,60700.0
2015-05-01 11:15:00,59.42,59.44,59.23,59.34,36100.0,57.8865,57.906,57.7014,57.8085,36100.0
2015-05-01 11:20:00,59.34,59.34,59.2,59.25,15800.0,57.8085,57.8085,57.6721,57.7209,15800.0
2015-05-01 11:25:00,59.24,59.47,59.24,59.43,38200.0,57.7111,57.9352,57.7111,57.8962,38200.0
2015-05-01 11:30:00,59.42,59.46,59.37,59.46,19000.0,57.8865,57.9254,57.8378,57.9254,19000.0
2015-05-01 11:35:00,59.45,59.45,59.39,59.43,9400.0,57.9157,57.9157,57.8572,57.8962,9400.0
2015-05-01 11:40:00,59.41,59.41,59.21,59.24,11300.0,57.8767,57.8767,57.6819,57.7111,11300.0
2015-05-01 11:45:00,59.22,59.25,59.16,59.16,21200.0,57.6916,57.7209,57.6332,57.6332,21200.0
2015-05-01 11:50:00,59.16,59.28,59.12,59.25,25700.0,57.6332,57.7501,57.5942,57.7209,25700.0
2015-05-01 11:55:00,59.22,59.35,59.2,59.32,15900.0,57.6916,57.8183,57.6721,57.789,15900.0
2015-05-01 12:00:00,59.32,59.32,59.2,59.3,10000.0,57.789,57.789,57.6721,57.7696,10000.0
2015-05-01 12:05:00,59.28,59.3,59.13,59.17,15700.0,57.7501,57.7696,57.604,57.6429,15700.0
2015-05-01 12:10:00,59.15,59.2,59.13,59.14,7300.0,57.6234,57.6721,57.604,57.6137,7300.0
2015-05-01 12:15:00,59.15,59.22,59.11,59.22,25800.0,57.6234,57.6916,57.5845,57.6916,25800.0
2015-05-01 12:20:00,59.23,59.24,59.15,59.21,9100.0,57.7014,57.7111,57.6234,57.6819,9100.0
2015-05-01 12:25:00,59.23,59.26,59.17,59.23,21100.0,57.7014,57.7306,57.6429,57.7014,21100.0
2015-05-01 12:30:00,59.22,59.26,59.18,59.2,13800.0,57.6916,57.7306,57.6527,57.6721,13800.0
2015-05-01 12:35:00,59.21,59.26,59.17,59.22,24500.0,57.6819,57.7306,57.6429,57.6916,24500.0
2015-05-01 12:40:00,59.23,59.24,59.17,59.19,11400.0,57.7014,57.7111,57.6429,57.6624,11400.0
2015-05-01 12:45:00,59.19,59.22,59.11,59.21,5900.0,57.6624,57.6916,57.5845,57.6819,5900.0
2015-05-01 12:50:00,59.21,59.21,59.07,59.12,15600.0,57.6819,57.6819,57.5455,57.5942,15600.0
2015-05-01 12:55:00,59.14,59.15,59.09,59.12,5600.0,57.6137,57.6234,57.565,57.5942,5600.0
2015-05-01 13:00:00,59.13,59.15,59.04,59.12,9000.0,57.604,57.6234,57.5163,57.5942,9000.0
2015-05-01 13:05:00,59.1,59.16,59.08,59.15,12400.0,57.5747,57.6332,57.5552,57.6234,12400.0
2015-05-01 13:10:00,59.15,59.21,59.1,59.14,14100.0,57.6234,57.6819,57.5747,57.6137,14100.0
2015-05-01 13:15:00,59.15,59.23,59.14,59.2,10600.0,57.6234,57.7014,57.6137,57.6721,10600.0
2015-05-01 13:20:00,59.24,59.27,59.15,59.2,26300.0,57.7111,57.7403,57.6234,57.6721,26300.0
2015-05-01 13:25:00,59.19,59.22,59.15,59.15,9200.0,57.6624,57.6916,57.6234,57.6234,9200.0
2015-05-01 13:30:00,59.15,59.19,59.12,59.12,14600.0,57.6234,57.6624,57.5942,57.5942,14600.0
2015-05-01 13:35:00,59.11,59.12,59.03,59.04,25600.0,57.5845,57.5942,57.5065,57.5163,25600.0
2015-05-01 13:40:00,59.04,59.09,59.04,59.08,22000.0,57.5163,57.565,57.5163,57.5552,22000.0
2015-05-01 13:45:00,59.06,59.1,59.04,59.08,45100.0,57.5358,57.5747,57.5163,57.5552,45100.0
2015-05-01 13:50:00,59.08,59.12,59.05,59.08,77600.0,57.5552,57.5942,57.526,57.5552,77600.0
2015-05-01 13:55:00,59.08,59.09,59.05,59.08,19200.0,57.5552,57.565,57.526,57.5552,19200.0
2015-05-01 14:00:00,59.08,59.22,59.06,59.22,13600.0,57.5552,57.6916,57.5358,57.6916,13600.0
2015-05-01 14:05:00,59.21,59.26,59.2,59.25,12900.0,57.6819,57.7306,57.6721,57.7209,12900.0
2015-05-01 14:10:00,59.26,59.37,59.25,59.35,15300.0,57.7306,57.8378,57.7209,57.8183,15300.0
2015-05-01 14:15:00,59.36,59.36,59.31,59.34,14800.0,57.828,57.828,57.7793,57.8085,14800.0
2015-05-01 14:20:00,59.38,59.44,59.37,59.43,22300.0,57.8475,57.906,57.8378,57.8962,22300.0
2015-05-01 14:25:00,59.42,59.5,59.41,59.48,16200.0,57.8865,57.9644,57.8767,57.9449,16200.0
2015-05-01 14:30:00,59.47,59.48,59.42,59.43,19200.0,57.9352,57.9449,57.8865,57.8962,19200.0
2015-05-01 14:35:00,59.44,59.5,59.39,59.5,16900.0,57.906,57.9644,57.8572,57.9644,16900.0
2015-05-01 14:40:00,59.49,59.52,59.43,59.43,15200.0,57.9547,57.9839,57.8962,57.8962,15200.0
2015-05-01 14:45:00,59.43,59.48,59.4,59.48,13500.0,57.8962,57.9449,57.867,57.9449,13500.0
2015-05-01 14:50:00,59.48,59.48,59.34,59.36,9800.0,57.9449,57.9449,57.8085,57.828,9800.0
2015-05-01 14:55:00,59.35,59.39,59.34,59.37,13200.0,57.8183,57.8572,57.8085,57.8378,13200.0
2015-05-01 15:00:00,59.38,59.45,59.36,59.41,20200.0,57.8475,57.9157,57.828,57.8767,20200.0
2015-05-01 15:05:00,59.4,59.45,59.34,59.41,12800.0,57.867,57.9157,57.8085,57.8767,12800.0
2015-05-01 15:10:00,59.4,59.42,59.37,59.38,12300.0,57.867,57.8865,57.8378,57.8475,12300.0
2015-05-01 15:15:00,59.39,59.43,59.36,59.37,13900.0,57.8572,57.8962,57.828,57.8378,13900.0
2015-05-01 15:20:00,59.36,59.4,59.31,59.34,17500.0,57.828,57.867,57.7793,57.8085,17500.0
2015-05-01 15:25:00,59.33,59.33,59.25,59.28,13200.0,57.7988,57.7988,57.7209,57.7501,13200.0
2015-05-01 15:30:00,59.29,59.41,59.29,59.39,30700.0,57.7598,57.8767,57.7598,57.8572,30700.0
2015-05-01 15:35:00,59.4,59.43,59.37,59.38,24100.0,57.867,57.8962,57.8378,57.8475,24100.0
2015-05-01 15:40:00,59.37,59.38,59.32,59.33,39700.0,57.8378,57.8475,57.789,57.7988,39700.0
2015-05-01 15:45:00,59.32,59.38,59.31,59.32,70900.0,57.789,57.8475,57.7793,57.789,70900.0
2015-05-01 15:50:00,59.32,59.38,59.31,59.32,115100.0,57.789,57.8475,57.7793,57.789,115100.0
2015-05-01 15:55:00,59.32,59.34,59.3,59.33,132100.0,57.789,57.8085,57.7696,57.7988,132100.0
2015-05-04 09:30:00,59.52,59.58,59.05,59.24,92400.0,57.9839,58.0423,57.526,57.7111,92400.0
2015-05-04 09:35:00,59.25,59.44,59.0,59.05,37900.0,57.7209,57.906,57.4773,57.526,37900.0
2015-05-04 09:40:00,59.03,59.16,58.96,59.08,44400.0,57.5065,57.6332,57.4383,57.5552,44400.0
2015-05-04 09:45:00,59.06,59.09,58.88,58.93,28000.0,57.5358,57.565,57.3604,57.4091,28000.0
2015-05-04 09:50:00,58.93,59.26,58.93,59.25,31700.0,57.4091,57.7306,57.4091,57.7209,31700.0
2015-05-04 09:55:00,59.27,59.39,59.21,59.29,40600.0,57.7403,57.8572,57.6819,57.7598,40600.0
2015-05-04 10:00:00,59.31,59.35,59.25,59.32,30000.0,57.7793,57.8183,57.7209,57.789,30000.0
2015-05-04 10:05:00,59.33,59.56,59.33,59.46,66500.0,57.7988,58.0229,57.7988,57.9254,66500.0
2015-05-04 10:10:00,59.45,59.45,59.27,59.37,67600.0,57.9157,57.9157,57.7403,57.8378,67600.0
2015-05-04 10:15:00,59.36,59.37,59.14,59.17,42100.0,57.828,57.8378,57.6137,57.6429,42100.0
2015-05-04 10:20:00,59.19,59.23,59.14,59.19,40600.0,57.6624,57.7014,57.6137,57.6624,40600.0
2015-05-04 10:25:00,59.18,59.19,59.09,59.1,33900.0,57.6527,57.6624,57.565,57.5747,33900.0
2015-05-04 10:30:00,59.12,59.19,59.07,59.08,37300.0,57.5942,57.6624,57.5455,57.5552,37300.0
2015-05-04 10:35:00,59.09,59.09,58.9,58.9,38900.0,57.565,57.565,57.3799,57.3799,38900.0
2015-05-04 10:40:00,58.89,58.95,58.78,58.82,59800.0,57.3701,57.4286,57.263,57.302,59800.0
2015-05-04 10:45:00,58.83,58.83,58.7,58.76,51200.0,57.3117,57.3117,57.185,57.2435,51200.0
2015-05-04 10:50:00,58.76,58.76,58.59,58.62,44200.0,57.2435,57.2435,57.0779,57.1071,44200.0
2015-05-04 10:55:00,58.61,58.61,58.51,58.54,34900.0,57.0974,57.0974,57.0,57.0292,34900.0
2015-05-04 11:00:00,58.53,58.67,58.51,58.64,32300.0,57.0194,57.1558,57.0,57.1266,32300.0
2015-05-04 11:05:00,58.64,58.66,58.54,58.55,37300.0,57.1266,57.1461,57.0292,57.0389,37300.0
2015-05-04 11:10:00,58.55,58.61,58.53,58.55,22100.0,57.0389,57.0974,57.0194,57.0389,22100.0
2015-05-04 11:15:00,58.54,58.61,58.49,58.56,22900.0,57.0292,57.0974,56.9805,57.0487,22900.0
2015-05-04 11:20:00,58.55,58.59,58.52,58.59,18000.0,57.0389,57.0779,57.0097,57.0779,18000.0
2015-05-04 11:25:00,58.59,58.81,58.59,58.69,88300.0,57.0779,57.2922,57.0779,57.1753,88300.0
2015-05-04 11:30:00,58.7,58.72,58.62,58.67,55600.0,57.185,57.2045,57.1071,57.1558,55600.0
2015-05-04 11:35:00,58.68,58.82,58.68,58.7,37800.0,57.1656,57.302,57.1656,57.185,37800.0
2015-05-04 11:40:00,58.7,58.79,58.69,58.78,34000.0,57.185,57.2727,57.1753,57.263,34000.0
2015-05-04 11:45:00,58.79,58.83,58.75,58.83,22200.0,57.2727,57.3117,57.2338,57.3117,22200.0
2015-05-04 11:50:00,58.84,58.85,58.72,58.74,70800.0,57.3214,57.3312,57.2045,57.224,70800.0
2015-05-04 11:55:00,58.75,58.76,58.72,58.75,60200.0,57.2338,57.2435,57.2045,57.2338,60200.0
2015-05-04 12:00:00,58.75,58.82,58.74,58.8,10600.0,57.2338,57.302,57.224,57.2825,10600.0
2015-05-04 12:05:00,58.8,58.86,58.78,58.79,16700.0,57.2825,57.3409,57.263,57.2727,16700.0
2015-05-04 12:10:00,58.79,58.85,58.76,58.81,22800.0,57.2727,57.3312,57.2435,57.2922,22800.0
2015-05-04 12:15:00,58.8,58.83,58.78,58.81,14000.0,57.2825,57.3117,57.263,57.2922,14000.0
2015-05-04 12:20:00,58.8,58.81,58.72,58.81,18600.0,57.2825,57.2922,57.2045,57.2922,18600.0
2015-05-04 12:25:00,58.81,58.89,58.81,58.88,26300.0,57.2922,57.3701,57.2922,57.3604,26300.0
2015-05-04 12:30:00,58.89,58.93,58.82,58.92,11800.0,57.3701,57.4091,57.302,57.3994,11800.0
2015-05-04 12:35:00,58.92,58.97,58.88,58.89,18300.0,57.3994,57.4481,57.3604,57.3701,18300.0
2015-05-04 12:40:00,58.88,58.95,58.83,58.86,23400.0,57.3604,57.4286,57.3117,57.3409,23400.0
2015-05-04 12:45:00,58.83,58.9,58.83,58.88,14100.0,57.3117,57.3799,57.3117,57.3604,14100.0
2015-05-04 12:50:00,58.88,59.0,58.88,58.98,15900.0,57.3604,57.4773,57.3604,57.4578,15900.0
2015-05-04 12:55:00,58.98,59.05,58.97,58.99,11100.0,57.4578,57.526,57.4481,57.4676,11100.0
2015-05-04 13:00:00,59.0,59.0,58.95,58.97,22700.0,57.4773,57.4773,57.4286,57.4481,22700.0
2015-05-04 13:05:00,58.98,58.98,58.81,58.85,21400.0,57.4578,57.4578,57.2922,57.3312,21400.0
2015-05-04 13:10:00,58.85,58.88,58.81,58.87,34000.0,57.3312,57.3604,57.2922,57.3507,34000.0
2015-05-04 13:15:00,58.88,58.94,58.84,58.94,205900.0,57.3604,57.4189,57.3214,57.4189,205900.0
2015-05-04 13:20:00,58.96,58.97,58.85,58.87,33200.0,57.4383,57.4481,57.3312,57.3507,33200.0
2015-05-04 13:25:00,58.9,58.96,58.88,58.94,12200.0,57.3799,57.4383,57.3604,57.4189,12200.0
2015-05-04 13:30:00,58.94,59.02,58.91,58.95,23600.0,57.4189,57.4968,57.3896,57.4286,23600.0
2015-05-04 13:35:00,58.95,59.0,58.93,58.96,28500.0,57.4286,57.4773,57.4091,57.4383,28500.0
2015-05-04 13:40:00,58.96,58.99,58.93,58.95,33500.0,57.4383,57.4676,57.4091,57.4286,33500.0
2015-05-04 13:45:00,58.94,58.95,58.88,58.89,24000.0,57.4189,57.4286,57.3604,57.3701,24000.0
2015-05-04 13:50:00,58.89,58.95,58.87,58.95,32100.0,57.3701,57.4286,57.3507,57.4286,32100.0
2015-05-04 13:55:00,58.95,58.96,58.91,58.96,25200.0,57.4286,57.4383,57.3896,57.4383,25200.0
2015-05-04 14:00:00,58.95,59.0,58.91,58.94,33600.0,57.4286,57.4773,57.3896,57.4189,33600.0
2015-05-04 14:05:00,58.94,58.95,58.86,58.91,19200.0,57.4189,57.4286,57.3409,57.3896,19200.0
2015-05-04 14:10:00,58.9,58.92,58.84,58.87,51700.0,57.3799,57.3994,57.3214,57.3507,51700.0
2015-05-04 14:15:00,58.88,58.98,58.88,58.97,23800.0,57.3604,57.4578,57.3604,57.4481,23800.0
2015-05-04 14:20:00,58.97,58.97,58.93,58.96,26400.0,57.4481,57.4481,57.4091,57.4383,26400.0
2015-05-04 14:25:00,58.96,58.99,58.94,58.94,48400.0,57.4383,57.4676,57.4189,57.4189,48400.0
2015-05-04 14:30:00,58.95,58.98,58.92,58.92,44900.0,57.4286,57.4578,57.3994,57.3994,44900.0
2015-05-04 14:35:00,58.91,58.98,58.91,58.98,20200.0,57.3896,57.4578,57.3896,57.4578,20200.0
2015-05-04 14:40:00,58.99,59.11,58.97,59.1,26300.0,57.4676,57.5845,57.4481,57.5747,26300.0
2015-05-04 14:45:00,59.09,59.15,59.04,59.08,45300.0,57.565,57.6234,57.5163,57.5552,45300.0
2015-05-04 14:50:00,59.09,59.18,59.08,59.16,15800.0,57.565,57.6527,57.5552,57.6332,15800.0
2015-05-04 14:55:00,59.15,59.17,59.11,59.13,19200.0,57.6234,57.6429,57.5845,57.604,19200.0
2015-05-04 15:00:00,59.12,59.14,59.05,59.08,30300.0,57.5942,57.6137,57.526,57.5552,30300.0
2015-05-04 15:05:00,59.08,59.11,59.07,59.1,21300.0,57.5552,57.5845,57.5455,57.5747,21300.0
2015-05-04 15:10:00,59.1,59.2,59.06,59.2,33300.0,57.5747,57.6721,57.5358,57.6721,33300.0
2015-05-04 15:15:00,59.19,59.23,59.14,59.17,39100.0,57.6624,57.7014,57.6137,57.6429,39100.0
2015-05-04 15:20:00,59.17,59.36,59.17,59.34,28900.0,57.6429,57.828,57.6429,57.8085,28900.0
2015-05-04 15:25:00,59.34,59.42,59.32,59.4,38400.0,57.8085,57.8865,57.789,57.867,38400.0
2015-05-04 15:30:00,59.4,59.42,59.32,59.37,51800.0,57.867,57.8865,57.789,57.8378,51800.0
2015-05-04 15:35:00,59.37,59.4,59.36,59.38,63000.0,57.8378,57.867,57.828,57.8475,63000.0
2015-05-04 15:40:00,59.39,59.39,59.29,59.29,42100.0,57.8572,57.8572,57.7598,57.7598,42100.0
2015-05-04 15:45:00,59.28,59.33,59.28,59.31,54300.0,57.7501,57.7988,57.7501,57.7793,54300.0
2015-05-04 15:50:00,59.3,59.33,59.3,59.32,62900.0,57.7696,57.7988,57.7696,57.789,62900.0
2015-05-04 15:55:00,59.32,59.39,59.3,59.32,155300.0,57.789,57.8572,57.7696,57.789,155300.0
2015-05-05 09:30:00,59.41,59.68,59.1,59.32,72300.0,57.8767,58.1398,57.5747,57.789,72300.0
2015-05-05 09:35:00,59.24,59.3,58.77,58.83,33400.0,57.7111,57.7696,57.2532,57.3117,33400.0
2015-05-05 09:40:00,58.82,59.0,58.8,58.96,72200.0,57.302,57.4773,57.2825,57.4383,72200.0
2015-05-05 09:45:00,58.97,59.16,58.85,58.98,82100.0,57.4481,57.6332,57.3312,57.4578,82100.0
2015-05-05 09:50:00,58.97,58.97,58.75,58.87,41400.0,57.4481,57.4481,57.2338,57.3507,41400.0
2015-05-05 09:55:00,58.84,58.84,58.69,58.69,61700.0,57.3214,57.3214,57.1753,57.1753,61700.0
2015-05-05 10:00:00,58.7,58.82,58.65,58.73,61500.0,57.185,57.302,57.1363,57.2143,61500.0
2015-05-05 10:05:00,58.69,58.89,58.69,58.89,21400.0,57.1753,57.3701,57.1753,57.3701,21400.0
2015-05-05 10:10:00,58.88,58.89,58.75,58.76,51800.0,57.3604,57.3701,57.2338,57.2435,51800.0
2015-05-05 10:15:00,58.77,58.82,58.61,58.72,20100.0,57.2532,57.302,57.0974,57.2045,20100.0
2015-05-05 10:20:00,58.74,58.97,58.7,58.94,23000.0,57.224,57.4481,57.185,57.4189,23000.0
2015-05-05 10:25:00,58.91,59.02,58.88,58.88,13300.0,57.3896,57.4968,57.3604,57.3604,13300.0
2015-05-05 10:30:00,58.84,58.9,58.7,58.82,33000.0,57.3214,57.3799,57.185,57.302,33000.0
2015-05-05 10:35:00,58.83,59.0,58.78,58.89,29300.0,57.3117,57.4773,57.263,57.3701,29300.0
2015-05-05 10:40:00,58.89,59.0,58.8,59.0,15500.0,57.3701,57.4773,57.2825,57.4773,15500.0
2015-05-05 10:45:00,59.0,59.06,58.93,58.99,43200.0,57.4773,57.5358,57.4091,57.4676,43200.0
2015-05-05 10:50:00,59.02,59.06,58.91,58.98,41200.0,57.4968,57.5358,57.3896,57.4578,41200.0
2015-05-05 10:55:00,59.0,59.05,58.97,59.04,9700.0,57.4773,57.526,57.4481,57.5163,9700.0
2015-05-05 11:00:00,59.03,59.05,58.83,58.89,20900.0,57.5065,57.526,57.3117,57.3701,20900.0
2015-05-05 11:05:00,58.87,58.89,58.77,58.84,38500.0,57.3507,57.3701,57.2532,57.3214,38500.0
2015-05-05 11:10:00,58.84,58.93,58.81,58.9,14400.0,57.3214,57.4091,57.2922,57.3799,14400.0
2015-05-05 11:15:00,58.9,59.03,58.87,59.01,17100.0,57.3799,57.5065,57.3507,57.487,17100.0
2015-05-05 11:20:00,59.06,59.07,58.89,58.94,22500.0,57.5358,57.5455,57.3701,57.4189,22500.0
2015-05-05 11:25:00,58.93,58.99,58.89,58.92,13500.0,57.4091,57.4676,57.3701,57.3994,13500.0
2015-05-05 11:30:00,58.87,58.92,58.82,58.85,29900.0,57.3507,57.3994,57.302,57.3312,29900.0
2015-05-05 11:35:00,58.85,58.96,58.84,58.92,18100.0,57.3312,57.4383,57.3214,57.3994,18100.0
2015-05-05 11:40:00,58.92,59.0,58.88,59.0,13300.0,57.3994,57.4773,57.3604,57.4773,13300.0
2015-05-05 11:45:00,58.98,59.08,58.97,59.05,28600.0,57.4578,57.5552,57.4481,57.526,28600.0
2015-05-05 11:50:00,59.06,59.06,58.97,58.98,11600.0,57.5358,57.5358,57.4481,57.4578,11600.0
2015-05-05 11:55:00,59.0,59.09,58.98,59.09,18500.0,57.4773,57.565,57.4578,57.565,18500.0
2015-05-05 12:00:00,59.1,59.2,59.09,59.17,17500.0,57.5747,57.6721,57.565,57.6429,17500.0
2015-05-05 12:05:00,59.14,59.15,59.02,59.07,12700.0,57.6137,57.6234,57.4968,57.5455,12700.0
2015-05-05 12:10:00,59.1,59.16,59.09,59.11,22000.0,57.5747,57.6332,57.565,57.5845,22000.0
2015-05-05 12:15:00,59.11,59.19,59.1,59.19,17100.0,57.5845,57.6624,57.5747,57.6624,17100.0
2015-05-05 12:20:00,59.17,59.18,59.14,59.15,19700.0,57.6429,57.6527,57.6137,57.6234,19700.0
2015-05-05 12:25:00,59.14,59.16,59.12,59.12,6700.0,57.6137,57.6332,57.5942,57.5942,6700.0
2015-05-05 12:30:00,59.13,59.17,59.1,59.13,17600.0,57.604,57.6429,57.5747,57.604,17600.0
2015-05-05 12:35:00,59.12,59.13,59.04,59.04,19700.0,57.5942,57.604,57.5163,57.5163,19700.0
2015-05-05 12:40:00,59.02,59.09,59.01,59.04,21900.0,57.4968,57.565,57.487,57.5163,21900.0
2015-05-05 12:45:00,59.05,59.09,59.0,59.01,22600.0,57.526,57.565,57.4773,57.487,22600.0
2015-05-05 12:50:00,59.01,59.07,58.98,59.05,33300.0,57.487,57.5455,57.4578,57.526,33300.0
2015-05-05 12:55:00,59.05,59.05,58.94,58.96,13300.0,57.526,57.526,57.4189,57.4383,13300.0
2015-05-05 13:00:00,58.99,59.0,58.88,58.89,19000.0,57.4676,57.4773,57.3604,57.3701,19000.0
2015-05-05 13:05:00,58.88,58.9,58.83,58.85,18500.0,57.3604,57.3799,57.3117,57.3312,18500.0
2015-05-05 13:10:00,58.84,58.92,58.81,58.86,26700.0,57.3214,57.3994,57.2922,57.3409,26700.0
2015-05-05 13:15:00,58.84,58.89,58.84,58.88,26000.0,57.3214,57.3701,57.3214,57.3604,26000.0
2015-05-05 13:20:00,58.87,59.0,58.84,58.98,50600.0,57.3507,57.4773,57.3214,57.4578,50600.0
2015-05-05 13:25:00,58.99,59.01,58.94,58.95,22100.0,57.4676,57.487,57.4189,57.4286,22100.0
2015-05-05 13:30:00,58.92,58.98,58.87,58.98,45500.0,57.3994,57.4578,57.3507,57.4578,45500.0
2015-05-05 13:35:00,58.97,59.02,58.93,59.0,33300.0,57.4481,57.4968,57.4091,57.4773,33300.0
2015-05-05 13:40:00,59.0,59.0,58.85,58.87,28700.0,57.4773,57.4773,57.3312,57.3507,28700.0
2015-05-05 13:45:00,58.88,58.98,58.86,58.94,21000.0,57.3604,57.4578,57.3409,57.4189,21000.0
2015-05-05 13:50:00,58.94,59.13,58.94,59.09,50100.0,57.4189,57.604,57.4189,57.565,50100.0
2015-05-05 13:55:00,59.1,59.13,59.06,59.11,32500.0,57.5747,57.604,57.5358,57.5845,32500.0
2015-05-05 14:00:00,59.1,59.15,59.08,59.11,45700.0,57.5747,57.6234,57.5552,57.5845,45700.0
2015-05-05 14:05:00,59.11,59.28,59.07,59.22,61300.0,57.5845,57.7501,57.5455,57.6916,61300.0
2015-05-05 14:10:00,59.22,59.26,59.15,59.17,36900.0,57.6916,57.7306,57.6234,57.6429,36900.0
2015-05-05 14:15:00,59.16,59.26,59.15,59.22,44200.0,57.6332,57.7306,57.6234,57.6916,44200.0
2015-05-05 14:20:00,59.22,59.26,59.06,59.08,40300.0,57.6916,57.7306,57.5358,57.5552,40300.0
2015-05-05 14:25:00,59.07,59.08,58.92,59.02,31600.0,57.5455,57.5552,57.3994,57.4968,31600.0
2015-05-05 14:30:00,59.02,59.12,59.01,59.11,50500.0,57.4968,57.5942,57.487,57.5845,50500.0
2015-05-05 14:35:00,59.11,59.11,58.85,58.86,27500.0,57.5845,57.5845,57.3312,57.3409,27500.0
2015-05-05 14:40:00,58.86,58.9,58.74,58.74,35500.0,57.3409,57.3799,57.224,57.224,35500.0
2015-05-05 14:45:00,58.73,58.74,58.55,58.7,56000.0,57.2143,57.224,57.0389,57.185,56000.0
2015-05-05 14:50:00,58.7,58.8,58.68,58.75,34700.0,57.185,57.2825,57.1656,57.2338,34700.0
2015-05-05 14:55:00,58.74,58.97,58.74,58.92,37000.0,57.224,57.4481,57.224,57.3994,37000.0
2015-05-05 15:00:00,58.92,59.08,58.89,58.93,71700.0,57.3994,57.5552,57.3701,57.4091,71700.0
2015-05-05 15:05:00,58.91,59.08,58.91,58.94,48500.0,57.3896,57.5552,57.3896,57.4189,48500.0
2015-05-05 15:10:00,58.95,59.12,58.95,59.03,42700.0,57.4286,57.5942,57.4286,57.5065,42700.0
2015-05-05 15:15:00,59.01,59.06,58.95,58.95,56800.0,57.487,57.5358,57.4286,57.4286,56800.0
2015-05-05 15:20:00,58.96,58.97,58.76,58.78,149300.0,57.4383,57.4481,57.2435,57.263,149300.0
2015-05-05 15:25:00,58.77,58.8,58.68,58.8,129600.0,57.2532,57.2825,57.1656,57.2825,129600.0
2015-05-05 15:30:00,58.79,58.88,58.71,58.77,112400.0,57.2727,57.3604,57.1948,57.2532,112400.0
2015-05-05 15:35:00,58.76,58.79,58.7,58.7,64700.0,57.2435,57.2727,57.185,57.185,64700.0
2015-05-05 15:40:00,58.71,58.81,58.64,58.81,116500.0,57.1948,57.2922,57.1266,57.2922,116500.0
2015-05-05 15:45:00,58.82,59.12,58.81,59.1,285900.0,57.302,57.5942,57.2922,57.5747,285900.0
2015-05-05 15:50:00,59.1,59.2,59.09,59.16,283600.0,57.5747,57.6721,57.565,57.6332,283600.0
2015-05-05 15:55:00,59.15,59.21,59.15,59.17,246700.0,57.6234,57.6819,57.6234,57.6429,246700.0
2015-05-06 09:30:00,61.35,62.78,61.27,62.5,527600.0,59.7667,61.1598,59.6887,60.887,527600.0
2015-05-06 09:35:00,62.5,63.25,62.5,62.92,1363800.0,60.887,61.6176,60.887,61.2961,1363800.0
2015-05-06 09:40:00,62.94,62.94,62.01,62.06,319300.0,61.3156,61.3156,60.4096,60.4583,319300.0
2015-05-06 09:45:00,62.13,62.63,62.06,62.49,281100.0,60.5265,61.0136,60.4583,60.8772,281100.0
2015-05-06 09:50:00,62.46,62.52,62.16,62.28,232900.0,60.848,60.9065,60.5558,60.6727,232900.0
2015-05-06 09:55:00,62.27,62.27,61.25,61.36,281800.0,60.6629,60.6629,59.6692,59.7764,281800.0
2015-05-06 10:00:00,61.39,61.62,61.25,61.54,251400.0,59.8056,60.0297,59.6692,59.9518,251400.0
2015-05-06 10:05:00,61.51,61.62,60.54,60.63,344800.0,59.9225,60.0297,58.9776,59.0652,344800.0
2015-05-06 10:10:00,60.65,61.28,60.57,61.0,239500.0,59.0847,59.6985,59.0068,59.4257,239500.0
2015-05-06 10:15:00,60.99,61.28,60.92,61.23,218900.0,59.4159,59.6985,59.3478,59.6498,218900.0
2015-05-06 10:20:00,61.24,61.55,61.22,61.47,148300.0,59.6595,59.9615,59.64,59.8836,148300.0
2015-05-06 10:25:00,61.46,61.74,61.42,61.52,109600.0,59.8738,60.1466,59.8349,59.9323,109600.0
2015-05-06 10:30:00,61.52,61.59,61.11,61.18,100200.0,59.9323,60.0005,59.5329,59.601,100200.0
2015-05-06 10:35:00,61.18,61.39,60.95,61.32,64900.0,59.601,59.8056,59.377,59.7374,64900.0
2015-05-06 10:40:00,61.32,61.4,61.17,61.28,138700.0,59.7374,59.8154,59.5913,59.6985,138700.0
2015-05-06 10:45:00,61.29,61.5,61.28,61.42,78600.0,59.7082,59.9128,59.6985,59.8349,78600.0
2015-05-06 10:50:00,61.41,61.41,61.21,61.4,58900.0,59.8251,59.8251,59.6303,59.8154,58900.0
2015-05-06 10:55:00,61.39,61.48,61.28,61.45,91100.0,59.8056,59.8933,59.6985,59.8641,91100.0
2015-05-06 11:00:00,61.46,61.49,61.31,61.45,63000.0,59.8738,59.903,59.7277,59.8641,63000.0
2015-05-06 11:05:00,61.48,61.55,61.24,61.32,88500.0,59.8933,59.9615,59.6595,59.7374,88500.0
2015-05-06 11:10:00,61.29,61.46,61.13,61.25,78800.0,59.7082,59.8738,59.5523,59.6692,78800.0
2015-05-06 11:15:00,61.24,61.47,61.19,61.47,87800.0,59.6595,59.8836,59.6108,59.8836,87800.0
2015-05-06 11:20:00,61.47,61.55,61.43,61.5,71100.0,59.8836,59.9615,59.8446,59.9128,71100.0
2015-05-06 11:25:00,61.5,61.79,61.5,61.7,86300.0,59.9128,60.1953,59.9128,60.1076,86300.0
2015-05-06 11:30:00,61.68,61.8,61.56,61.61,54600.0,60.0881,60.205,59.9712,60.0199,54600.0
2015-05-06 11:35:00,61.59,61.66,61.58,61.64,29600.0,60.0005,60.0687,59.9907,60.0492,29600.0
2015-05-06 11:40:00,61.64,61.67,61.56,61.64,57700.0,60.0492,60.0784,59.9712,60.0492,57700.0
2015-05-06 11:45:00,61.64,61.71,61.61,61.63,39600.0,60.0492,60.1174,60.0199,60.0394,39600.0
2015-05-06 11:50:00,61.63,61.77,61.61,61.75,31400.0,60.0394,60.1758,60.0199,60.1563,31400.0
2015-05-06 11:55:00,61.76,61.8,61.43,61.44,60900.0,60.1661,60.205,59.8446,59.8543,60900.0
2015-05-06 12:00:00,61.46,61.55,61.33,61.42,1587000.0,59.8738,59.9615,59.7472,59.8349,1587000.0
2015-05-06 12:05:00,61.43,61.55,61.35,61.36,45400.0,59.8446,59.9615,59.7667,59.7764,45400.0
2015-05-06 12:10:00,61.36,61.45,61.24,61.25,29000.0,59.7764,59.8641,59.6595,59.6692,29000.0
2015-05-06 12:15:00,61.25,61.4,61.19,61.39,58700.0,59.6692,59.8154,59.6108,59.8056,58700.0
2015-05-06 12:20:00,61.39,61.45,61.26,61.27,31800.0,59.8056,59.8641,59.679,59.6887,31800.0
2015-05-06 12:25:00,61.27,61.36,61.26,61.33,26500.0,59.6887,59.7764,59.679,59.7472,26500.0
2015-05-06 12:30:00,61.34,61.36,61.21,61.29,25400.0,59.7569,59.7764,59.6303,59.7082,25400.0
2015-05-06 12:35:00,61.3,61.3,61.19,61.2,53100.0,59.7179,59.7179,59.6108,59.6205,53100.0
2015-05-06 12:40:00,61.19,61.19,60.87,60.9,61000.0,59.6108,59.6108,59.299,59.3283,61000.0
2015-05-06 12:45:00,60.9,61.0,60.83,60.94,48700.0,59.3283,59.4257,59.2601,59.3672,48700.0
2015-05-06 12:50:00,60.94,61.11,60.93,61.0,81800.0,59.3672,59.5329,59.3575,59.4257,81800.0
2015-05-06 12:55:00,61.0,61.09,60.98,60.99,25200.0,59.4257,59.5134,59.4062,59.4159,25200.0
2015-05-06 13:00:00,60.98,61.04,60.87,60.96,43500.0,59.4062,59.4647,59.299,59.3867,43500.0
2015-05-06 13:05:00,60.96,61.02,60.86,61.01,35100.0,59.3867,59.4452,59.2893,59.4354,35100.0
2015-05-06 13:10:00,61.02,61.05,60.95,61.02,31600.0,59.4452,59.4744,59.377,59.4452,31600.0
2015-05-06 13:15:00,61.02,61.04,60.95,61.02,37900.0,59.4452,59.4647,59.377,59.4452,37900.0
2015-05-06 13:20:00,61.01,61.03,60.85,60.87,34500.0,59.4354,59.4549,59.2796,59.299,34500.0
2015-05-06 13:25:00,60.87,60.87,60.72,60.87,44600.0,59.299,59.299,59.1529,59.299,44600.0
2015-05-06 13:30:00,60.87,60.93,60.75,60.79,37200.0,59.299,59.3575,59.1821,59.2211,37200.0
2015-05-06 13:35:00,60.8,61.13,60.77,61.13,176900.0,59.2309,59.5523,59.2016,59.5523,176900.0
2015-05-06 13:40:00,61.13,61.15,60.9,61.03,53700.0,59.5523,59.5718,59.3283,59.4549,53700.0
2015-05-06 13:45:00,61.04,61.13,60.96,61.03,34500.0,59.4647,59.5523,59.3867,59.4549,34500.0
2015-05-06 13:50:00,61.02,61.02,60.88,60.92,42300.0,59.4452,59.4452,59.3088,59.3478,42300.0
2015-05-06 13:55:00,60.93,61.07,60.92,61.04,18700.0,59.3575,59.4939,59.3478,59.4647,18700.0
2015-05-06 14:00:00,61.04,61.13,61.04,61.04,28700.0,59.4647,59.5523,59.4647,59.4647,28700.0
2015-05-06 14:05:00,61.04,61.07,61.0,61.06,22500.0,59.4647,59.4939,59.4257,59.4841,22500.0
2015-05-06 14:10:00,61.05,61.06,60.95,61.0,48500.0,59.4744,59.4841,59.377,59.4257,48500.0
2015-05-06 14:15:00,61.01,61.11,60.93,61.09,71300.0,59.4354,59.5329,59.3575,59.5134,71300.0
2015-05-06 14:20:00,61.09,61.09,60.95,60.97,34800.0,59.5134,59.5134,59.377,59.3965,34800.0
2015-05-06 14:25:00,60.97,61.07,60.95,61.04,42700.0,59.3965,59.4939,59.377,59.4647,42700.0
2015-05-06 14:30:00,61.02,61.03,60.93,60.98,41300.0,59.4452,59.4549,59.3575,59.4062,41300.0
2015-05-06 14:35:00,60.98,61.01,60.9,60.95,54400.0,59.4062,59.4354,59.3283,59.377,54400.0
2015-05-06 14:40:00,60.97,61.04,60.96,61.01,50600.0,59.3965,59.4647,59.3867,59.4354,50600.0
2015-05-06 14:45:00,61.02,61.02,60.92,60.97,35400.0,59.4452,59.4452,59.3478,59.3965,35400.0
2015-05-06 14:50:00,60.96,61.05,60.96,61.03,33100.0,59.3867,59.4744,59.3867,59.4549,33100.0
2015-05-06 14:55:00,61.03,61.14,61.01,61.04,34400.0,59.4549,59.5621,59.4354,59.4647,34400.0
2015-05-06 15:00:00,61.03,61.15,61.01,61.08,52000.0,59.4549,59.5718,59.4354,59.5036,52000.0
2015-05-06 15:05:00,61.09,61.22,61.07,61.2,38200.0,59.5134,59.64,59.4939,59.6205,38200.0
2015-05-06 15:10:00,61.2,61.2,61.02,61.05,283100.0,59.6205,59.6205,59.4452,59.4744,283100.0
2015-05-06 15:15:00,61.04,61.06,60.77,60.88,100900.0,59.4647,59.4841,59.2016,59.3088,100900.0
2015-05-06 15:20:00,60.88,60.91,60.79,60.81,55700.0,59.3088,59.338,59.2211,59.2406,55700.0
2015-05-06 15:25:00,60.8,60.85,60.77,60.84,48100.0,59.2309,59.2796,59.2016,59.2698,48100.0
2015-05-06 15:30:00,60.85,60.94,60.8,60.8,73600.0,59.2796,59.3672,59.2309,59.2309,73600.0
2015-05-06 15:35:00,60.8,60.92,60.8,60.92,124500.0,59.2309,59.3478,59.2309,59.3478,124500.0
2015-05-06 15:40:00,60.92,61.06,60.92,61.0,152300.0,59.3478,59.4841,59.3478,59.4257,152300.0
2015-05-06 15:45:00,61.0,61.02,60.93,60.95,257100.0,59.4257,59.4452,59.3575,59.377,257100.0
2015-05-06 15:50:00,60.93,61.01,60.87,60.93,300200.0,59.3575,59.4354,59.299,59.3575,300200.0
2015-05-06 15:55:00,60.93,60.97,60.88,60.93,298900.0,59.3575,59.3965,59.3088,59.3575,298900.0
2015-05-07 09:30:00,61.21,61.45,61.11,61.12,130200.0,59.6303,59.8641,59.5329,59.5426,130200.0
2015-05-07 09:35:00,61.1,61.25,61.02,61.22,60600.0,59.5231,59.6692,59.4452,59.64,60600.0
2015-05-07 09:40:00,61.22,61.25,60.81,60.84,107700.0,59.64,59.6692,59.2406,59.2698,107700.0
2015-05-07 09:45:00,60.84,61.03,60.81,60.95,36200.0,59.2698,59.4549,59.2406,59.377,36200.0
2015-05-07 09:50:00,60.99,61.0,60.86,60.87,47300.0,59.4159,59.4257,59.2893,59.299,47300.0
2015-05-07 09:55:00,60.89,60.89,60.63,60.63,36800.0,59.3185,59.3185,59.0652,59.0652,36800.0
2015-05-07 10:00:00,60.63,60.72,60.6,60.66,39400.0,59.0652,59.1529,59.036,59.0945,39400.0
2015-05-07 10:05:00,60.68,60.8,60.64,60.73,40900.0,59.1139,59.2309,59.075,59.1627,40900.0
2015-05-07 10:10:00,60.73,60.86,60.72,60.81,38200.0,59.1627,59.2893,59.1529,59.2406,38200.0
2015-05-07 10:15:00,60.84,60.85,60.77,60.84,34400.0,59.2698,59.2796,59.2016,59.2698,34400.0
2015-05-07 10:20:00,60.83,60.86,60.7,60.76,77700.0,59.2601,59.2893,59.1334,59.1919,77700.0
2015-05-07 10:25:00,60.78,60.8,60.58,60.58,30100.0,59.2114,59.2309,59.0165,59.0165,30100.0
2015-05-07 10:30:00,60.56,60.62,60.41,60.41,33700.0,58.997,59.0555,58.8509,58.8509,33700.0
2015-05-07 10:35:00,60.43,60.51,60.41,60.5,39100.0,58.8704,58.9483,58.8509,58.9386,39100.0
2015-05-07 10:40:00,60.5,60.6,60.49,60.57,43300.0,58.9386,59.036,58.9289,59.0068,43300.0
2015-05-07 10:45:00,60.59,60.66,60.58,60.6,48100.0,59.0263,59.0945,59.0165,59.036,48100.0
2015-05-07 10:50:00,60.6,60.67,60.53,60.54,28900.0,59.036,59.1042,58.9678,58.9776,28900.0
2015-05-07 10:55:00,60.54,60.65,60.44,60.51,50700.0,58.9776,59.0847,58.8801,58.9483,50700.0
2015-05-07 11:00:00,60.53,60.61,60.5,60.5,29500.0,58.9678,59.0458,58.9386,58.9386,29500.0
2015-05-07 11:05:00,60.49,60.56,60.46,60.53,56700.0,58.9289,58.997,58.8996,58.9678,56700.0
2015-05-07 11:10:00,60.5,60.51,60.4,60.45,67000.0,58.9386,58.9483,58.8412,58.8899,67000.0
2015-05-07 11:15:00,60.44,60.45,60.32,60.33,35900.0,58.8801,58.8899,58.7632,58.773,35900.0
2015-05-07 11:20:00,60.33,60.4,60.3,60.39,28000.0,58.773,58.8412,58.7438,58.8314,28000.0
2015-05-07 11:25:00,60.38,60.47,60.34,60.46,42300.0,58.8217,58.9094,58.7827,58.8996,42300.0
2015-05-07 11:30:00,60.47,60.5,60.42,60.42,39200.0,58.9094,58.9386,58.8607,58.8607,39200.0
2015-05-07 11:35:00,60.44,60.51,60.42,60.45,48900.0,58.8801,58.9483,58.8607,58.8899,48900.0
2015-05-07 11:40:00,60.45,60.47,60.4,60.43,22500.0,58.8899,58.9094,58.8412,58.8704,22500.0
2015-05-07 11:45:00,60.44,60.45,60.38,60.45,27700.0,58.8801,58.8899,58.8217,58.8899,27700.0
2015-05-07 11:50:00,60.45,60.45,60.39,60.4,19300.0,58.8899,58.8899,58.8314,58.8412,19300.0
2015-05-07 11:55:00,60.39,60.4,60.32,60.33,40400.0,58.8314,58.8412,58.7632,58.773,40400.0
2015-05-07 12:00:00,60.33,60.35,60.28,60.3,59000.0,58.773,58.7925,58.7243,58.7438,59000.0
2015-05-07 12:05:00,60.3,60.3,60.16,60.18,39100.0,58.7438,58.7438,58.6074,58.6269,39100.0
2015-05-07 12:10:00,60.19,60.35,60.16,60.23,45800.0,58.6366,58.7925,58.6074,58.6756,45800.0
2015-05-07 12:15:00,60.23,60.4,60.21,60.33,41700.0,58.6756,58.8412,58.6561,58.773,41700.0
2015-05-07 12:20:00,60.32,60.34,60.28,60.3,18600.0,58.7632,58.7827,58.7243,58.7438,18600.0
2015-05-07 12:25:00,60.3,60.36,60.22,60.25,14700.0,58.7438,58.8022,58.6658,58.695,14700.0
2015-05-07 12:30:00,60.25,60.35,60.25,60.33,18400.0,58.695,58.7925,58.695,58.773,18400.0
2015-05-07 12:35:00,60.34,60.49,60.33,60.36,24400.0,58.7827,58.9289,58.773,58.8022,24400.0
2015-05-07 12:40:00,60.36,60.45,60.36,60.4,22900.0,58.8022,58.8899,58.8022,58.8412,22900.0
2015-05-07 12:45:00,60.39,60.43,60.36,60.41,23700.0,58.8314,58.8704,58.8022,58.8509,23700.0
2015-05-07 12:50:00,60.41,60.5,60.38,60.41,23700.0,58.8509,58.9386,58.8217,58.8509,23700.0
2015-05-07 12:55:00,60.39,60.42,60.33,60.42,18000.0,58.8314,58.8607,58.773,58.8607,18000.0
2015-05-07 13:00:00,60.42,60.51,60.41,60.5,43900.0,58.8607,58.9483,58.8509,58.9386,43900.0
2015-05-07 13:05:00,60.5,60.58,60.45,60.46,38700.0,58.9386,59.0165,58.8899,58.8996,38700.0
2015-05-07 13:10:00,60.46,60.48,60.45,60.45,19500.0,58.8996,58.9191,58.8899,58.8899,19500.0
2015-05-07 13:15:00,60.45,60.45,60.33,60.37,19600.0,58.8899,58.8899,58.773,58.8119,19600.0
2015-05-07 13:20:00,60.36,60.37,60.19,60.22,20600.0,58.8022,58.8119,58.6366,58.6658,20600.0
2015-05-07 13:25:00,60.23,60.27,60.19,60.22,17100.0,58.6756,58.7145,58.6366,58.6658,17100.0
2015-05-07 13:30:00,60.22,60.34,60.21,60.31,26400.0,58.6658,58.7827,58.6561,58.7535,26400.0
2015-05-07 13:35:00,60.31,60.47,60.31,60.47,23600.0,58.7535,58.9094,58.7535,58.9094,23600.0
2015-05-07 13:40:00,60.46,60.6,60.45,60.49,37400.0,58.8996,59.036,58.8899,58.9289,37400.0
2015-05-07 13:45:00,60.49,60.5,60.4,60.4,15400.0,58.9289,58.9386,58.8412,58.8412,15400.0
2015-05-07 13:50:00,60.4,60.4,60.29,60.32,12300.0,58.8412,58.8412,58.734,58.7632,12300.0
2015-05-07 13:55:00,60.32,60.37,60.29,60.3,30000.0,58.7632,58.8119,58.734,58.7438,30000.0
2015-05-07 14:00:00,60.31,60.38,60.31,60.36,22400.0,58.7535,58.8217,58.7535,58.8022,22400.0
2015-05-07 14:05:00,60.35,60.48,60.35,60.45,29400.0,58.7925,58.9191,58.7925,58.8899,29400.0
2015-05-07 14:10:00,60.45,60.51,60.44,60.47,21600.0,58.8899,58.9483,58.8801,58.9094,21600.0
2015-05-07 14:15:00,60.47,60.5,60.41,60.5,41700.0,58.9094,58.9386,58.8509,58.9386,41700.0
2015-05-07 14:20:00,60.49,60.53,60.45,60.48,36500.0,58.9289,58.9678,58.8899,58.9191,36500.0
2015-05-07 14:25:00,60.5,60.58,60.49,60.53,42800.0,58.9386,59.0165,58.9289,58.9678,42800.0
2015-05-07 14:30:00,60.53,60.55,60.51,60.52,19800.0,58.9678,58.9873,58.9483,58.9581,19800.0
2015-05-07 14:35:00,60.52,60.52,60.48,60.5,15100.0,58.9581,58.9581,58.9191,58.9386,15100.0
2015-05-07 14:40:00,60.5,60.5,60.4,60.4,28300.0,58.9386,58.9386,58.8412,58.8412,28300.0
2015-05-07 14:45:00,60.39,60.43,60.36,60.38,26300.0,58.8314,58.8704,58.8022,58.8217,26300.0
2015-05-07 14:50:00,60.37,60.4,60.34,60.34,17500.0,58.8119,58.8412,58.7827,58.7827,17500.0
2015-05-07 14:55:00,60.35,60.46,60.34,60.42,27500.0,58.7925,58.8996,58.7827,58.8607,27500.0
2015-05-07 15:00:00,60.41,60.44,60.38,60.41,43400.0,58.8509,58.8801,58.8217,58.8509,43400.0
2015-05-07 15:05:00,60.42,60.43,60.39,60.4,31300.0,58.8607,58.8704,58.8314,58.8412,31300.0
2015-05-07 15:10:00,60.4,60.44,60.38,60.4,37700.0,58.8412,58.8801,58.8217,58.8412,37700.0
2015-05-07 15:15:00,60.4,60.42,60.38,60.38,59800.0,58.8412,58.8607,58.8217,58.8217,59800.0
2015-05-07 15:20:00,60.37,60.37,60.27,60.28,36000.0,58.8119,58.8119,58.7145,58.7243,36000.0
2015-05-07 15:25:00,60.29,60.32,60.28,60.29,37400.0,58.734,58.7632,58.7243,58.734,37400.0
2015-05-07 15:30:00,60.3,60.32,60.28,60.3,66700.0,58.7438,58.7632,58.7243,58.7438,66700.0
2015-05-07 15:35:00,60.3,60.32,60.28,60.31,52800.0,58.7438,58.7632,58.7243,58.7535,52800.0
2015-05-07 15:40:00,60.31,60.32,60.25,60.27,65600.0,58.7535,58.7632,58.695,58.7145,65600.0
2015-05-07 15:45:00,60.27,60.31,60.25,60.3,85500.0,58.7145,58.7535,58.695,58.7438,85500.0
2015-05-07 15:50:00,60.3,60.31,60.24,60.29,145700.0,58.7438,58.7535,58.6853,58.734,145700.0
2015-05-07 15:55:00,60.29,60.3,60.24,60.27,165600.0,58.734,58.7438,58.6853,58.7145,165600.0
2015-05-08 09:30:00,60.99,61.32,60.83,61.01,130600.0,59.4159,59.7374,59.2601,59.4354,130600.0
2015-05-08 09:35:00,61.01,61.19,60.84,61.17,90700.0,59.4354,59.6108,59.2698,59.5913,90700.0
2015-05-08 09:40:00,61.23,61.75,61.16,61.69,45400.0,59.6498,60.1563,59.5816,60.0979,45400.0
2015-05-08 09:45:00,61.7,61.7,61.26,61.31,52900.0,60.1076,60.1076,59.679,59.7277,52900.0
2015-05-08 09:50:00,61.33,61.56,61.27,61.56,26900.0,59.7472,59.9712,59.6887,59.9712,26900.0
2015-05-08 09:55:00,61.55,61.69,61.46,61.68,25400.0,59.9615,60.0979,59.8738,60.0881,25400.0
2015-05-08 10:00:00,61.68,61.79,61.67,61.69,26400.0,60.0881,60.1953,60.0784,60.0979,26400.0
2015-05-08 10:05:00,61.7,61.84,61.64,61.78,25400.0,60.1076,60.244,60.0492,60.1856,25400.0
2015-05-08 10:10:00,61.78,61.97,61.76,61.94,69000.0,60.1856,60.3707,60.1661,60.3414,69000.0
2015-05-08 10:15:00,61.94,61.98,61.84,61.96,32500.0,60.3414,60.3804,60.244,60.3609,32500.0
2015-05-08 10:20:00,61.99,61.99,61.91,61.93,23400.0,60.3901,60.3901,60.3122,60.3317,23400.0
2015-05-08 10:25:00,61.94,62.04,61.91,61.94,48300.0,60.3414,60.4389,60.3122,60.3414,48300.0
2015-05-08 10:30:00,61.95,61.98,61.91,61.92,24600.0,60.3512,60.3804,60.3122,60.3219,24600.0
2015-05-08 10:35:00,61.93,62.03,61.87,62.0,40900.0,60.3317,60.4291,60.2732,60.3999,40900.0
2015-05-08 10:40:00,61.99,62.08,61.97,62.06,31000.0,60.3901,60.4778,60.3707,60.4583,31000.0
2015-05-08 10:45:00,62.06,62.12,61.91,61.97,41200.0,60.4583,60.5168,60.3122,60.3707,41200.0
2015-05-08 10:50:00,61.96,62.1,61.96,62.05,43400.0,60.3609,60.4973,60.3609,60.4486,43400.0
2015-05-08 10:55:00,62.03,62.08,61.99,62.08,40700.0,60.4291,60.4778,60.3901,60.4778,40700.0
2015-05-08 11:00:00,62.08,62.14,62.04,62.14,14300.0,60.4778,60.5363,60.4389,60.5363,14300.0
2015-05-08 11:05:00,62.14,62.17,62.06,62.07,40400.0,60.5363,60.5655,60.4583,60.4681,40400.0
2015-05-08 11:10:00,62.07,62.16,62.07,62.11,13200.0,60.4681,60.5558,60.4681,60.507,13200.0
2015-05-08 11:15:00,62.1,62.24,62.1,62.22,23400.0,60.4973,60.6337,60.4973,60.6142,23400.0
2015-05-08 11:20:00,62.22,62.22,62.14,62.19,29600.0,60.6142,60.6142,60.5363,60.585,29600.0
2015-05-08 11:25:00,62.19,62.19,62.11,62.15,15400.0,60.585,60.585,60.507,60.546,15400.0
2015-05-08 11:30:00,62.16,62.16,61.94,61.98,81200.0,60.5558,60.5558,60.3414,60.3804,81200.0
2015-05-08 11:35:00,61.98,61.98,61.9,61.96,34700.0,60.3804,60.3804,60.3025,60.3609,34700.0
2015-05-08 11:40:00,61.97,62.06,61.95,62.04,20000.0,60.3707,60.4583,60.3512,60.4389,20000.0
2015-05-08 11:45:00,62.04,62.1,62.0,62.05,22700.0,60.4389,60.4973,60.3999,60.4486,22700.0
2015-05-08 11:50:00,62.05,62.07,61.98,61.99,15300.0,60.4486,60.4681,60.3804,60.3901,15300.0
2015-05-08 11:55:00,61.98,62.07,61.96,62.05,19800.0,60.3804,60.4681,60.3609,60.4486,19800.0
2015-05-08 12:00:00,62.05,62.13,62.04,62.09,26400.0,60.4486,60.5265,60.4389,60.4876,26400.0
2015-05-08 12:05:00,62.09,62.09,62.02,62.02,26500.0,60.4876,60.4876,60.4194,60.4194,26500.0
2015-05-08 12:10:00,62.01,62.08,61.98,62.07,17300.0,60.4096,60.4778,60.3804,60.4681,17300.0
2015-05-08 12:15:00,62.07,62.09,62.0,62.0,15600.0,60.4681,60.4876,60.3999,60.3999,15600.0
2015-05-08 12:20:00,62.01,62.03,61.98,62.0,14200.0,60.4096,60.4291,60.3804,60.3999,14200.0
2015-05-08 12:25:00,62.02,62.09,62.01,62.01,11500.0,60.4194,60.4876,60.4096,60.4096,11500.0
2015-05-08 12:30:00,62.01,62.06,62.0,62.03,12900.0,60.4096,60.4583,60.3999,60.4291,12900.0
2015-05-08 12:35:00,62.03,62.07,62.01,62.04,20400.0,60.4291,60.4681,60.4096,60.4389,20400.0
2015-05-08 12:40:00,62.04,62.06,62.01,62.01,53500.0,60.4389,60.4583,60.4096,60.4096,53500.0
2015-05-08 12:45:00,62.02,62.05,61.97,62.04,14100.0,60.4194,60.4486,60.3707,60.4389,14100.0
2015-05-08 12:50:00,62.03,62.04,61.97,62.0,14500.0,60.4291,60.4389,60.3707,60.3999,14500.0
2015-05-08 12:55:00,62.0,62.0,61.97,61.99,8600.0,60.3999,60.3999,60.3707,60.3901,8600.0
2015-05-08 13:00:00,61.98,62.0,61.97,61.99,6200.0,60.3804,60.3999,60.3707,60.3901,6200.0
2015-05-08 13:05:00,61.99,62.01,61.94,62.0,14300.0,60.3901,60.4096,60.3414,60.3999,14300.0
2015-05-08 13:10:00,62.0,62.05,61.95,61.99,19600.0,60.3999,60.4486,60.3512,60.3901,19600.0
2015-05-08 13:15:00,61.98,62.02,61.98,62.01,12900.0,60.3804,60.4194,60.3804,60.4096,12900.0
2015-05-08 13:20:00,62.01,62.03,61.97,62.0,15500.0,60.4096,60.4291,60.3707,60.3999,15500.0
2015-05-08 13:25:00,61.99,62.03,61.99,62.02,30700.0,60.3901,60.4291,60.3901,60.4194,30700.0
2015-05-08 13:30:00,62.03,62.06,62.01,62.05,17800.0,60.4291,60.4583,60.4096,60.4486,17800.0
2015-05-08 13:35:00,62.05,62.06,61.91,61.94,25000.0,60.4486,60.4583,60.3122,60.3414,25000.0
2015-05-08 13:40:00,61.92,61.97,61.92,61.94,30600.0,60.3219,60.3707,60.3219,60.3414,30600.0
2015-05-08 13:45:00,61.94,61.99,61.89,61.98,30800.0,60.3414,60.3901,60.2927,60.3804,30800.0
2015-05-08 13:50:00,61.97,61.99,61.89,61.93,41600.0,60.3707,60.3901,60.2927,60.3317,41600.0
2015-05-08 13:55:00,61.92,61.92,61.88,61.9,18600.0,60.3219,60.3219,60.283,60.3025,18600.0
2015-05-08 14:00:00,61.9,61.92,61.87,61.9,13500.0,60.3025,60.3219,60.2732,60.3025,13500.0
2015-05-08 14:05:00,61.9,62.0,61.9,61.99,26200.0,60.3025,60.3999,60.3025,60.3901,26200.0
2015-05-08 14:10:00,61.98,62.04,61.98,62.01,20200.0,60.3804,60.4389,60.3804,60.4096,20200.0
2015-05-08 14:15:00,62.02,62.06,62.0,62.06,22500.0,60.4194,60.4583,60.3999,60.4583,22500.0
2015-05-08 14:20:00,62.05,62.08,62.0,62.02,23700.0,60.4486,60.4778,60.3999,60.4194,23700.0
2015-05-08 14:25:00,62.02,62.05,62.01,62.02,17000.0,60.4194,60.4486,60.4096,60.4194,17000.0
2015-05-08 14:30:00,62.01,62.03,61.95,61.95,31600.0,60.4096,60.4291,60.3512,60.3512,31600.0
2015-05-08 14:35:00,61.94,61.99,61.93,61.98,29200.0,60.3414,60.3901,60.3317,60.3804,29200.0
2015-05-08 14:40:00,61.97,62.07,61.97,62.01,30500.0,60.3707,60.4681,60.3707,60.4096,30500.0
2015-05-08 14:45:00,62.01,62.04,62.01,62.04,20800.0,60.4096,60.4389,60.4096,60.4389,20800.0
2015-05-08 14:50:00,62.05,62.05,61.95,62.02,31000.0,60.4486,60.4486,60.3512,60.4194,31000.0
2015-05-08 14:55:00,62.02,62.03,61.98,61.99,21200.0,60.4194,60.4291,60.3804,60.3901,21200.0
2015-05-08 15:00:00,61.99,62.02,61.97,62.01,27200.0,60.3901,60.4194,60.3707,60.4096,27200.0
2015-05-08 15:05:00,62.02,62.06,61.98,62.0,52000.0,60.4194,60.4583,60.3804,60.3999,52000.0
2015-05-08 15:10:00,62.01,62.02,61.98,61.99,48100.0,60.4096,60.4194,60.3804,60.3901,48100.0
2015-05-08 15:15:00,62.0,62.01,61.96,61.97,34700.0,60.3999,60.4096,60.3609,60.3707,34700.0
2015-05-08 15:20:00,61.98,62.03,61.97,61.97,40900.0,60.3804,60.4291,60.3707,60.3707,40900.0
2015-05-08 15:25:00,61.97,62.03,61.96,62.0,44500.0,60.3707,60.4291,60.3609,60.3999,44500.0
2015-05-08 15:30:00,61.99,62.0,61.94,61.94,68800.0,60.3901,60.3999,60.3414,60.3414,68800.0
2015-05-08 15:35:00,61.94,62.0,61.92,61.94,87200.0,60.3414,60.3999,60.3219,60.3414,87200.0
2015-05-08 15:40:00,61.95,62.04,61.94,62.01,49400.0,60.3512,60.4389,60.3414,60.4096,49400.0
2015-05-08 15:45:00,62.02,62.03,61.95,61.96,73500.0,60.4194,60.4291,60.3512,60.3609,73500.0
2015-05-08 15:50:00,61.96,62.04,61.94,61.97,214800.0,60.3609,60.4389,60.3414,60.3707,214800.0
2015-05-08 15:55:00,61.96,61.97,61.84,61.89,197800.0,60.3609,60.3707,60.244,60.2927,197800.0
2015-05-11 09:30:00,61.9,62.21,61.59,62.19,56400.0,60.3025,60.6045,60.0005,60.585,56400.0
2015-05-11 09:35:00,62.21,62.38,62.15,62.17,21800.0,60.6045,60.7701,60.546,60.5655,21800.0
2015-05-11 09:40:00,62.16,62.25,62.06,62.24,17900.0,60.5558,60.6434,60.4583,60.6337,17900.0
2015-05-11 09:45:00,62.24,62.45,62.23,62.41,14200.0,60.6337,60.8383,60.6239,60.7993,14200.0
2015-05-11 09:50:00,62.4,62.67,62.39,62.51,42800.0,60.7896,61.0526,60.7798,60.8967,42800.0
2015-05-11 09:55:00,62.5,62.64,62.37,62.64,35200.0,60.887,61.0234,60.7603,61.0234,35200.0
2015-05-11 10:00:00,62.65,62.79,62.57,62.71,42800.0,61.0331,61.1695,60.9552,61.0916,42800.0
2015-05-11 10:05:00,62.71,62.96,62.67,62.91,104000.0,61.0916,61.3351,61.0526,61.2864,104000.0
2015-05-11 10:10:00,62.94,63.05,62.76,62.85,111700.0,61.3156,61.4228,61.1403,61.2279,111700.0
2015-05-11 10:15:00,62.84,62.96,62.81,62.91,28100.0,61.2182,61.3351,61.189,61.2864,28100.0
2015-05-11 10:20:00,62.89,63.16,62.87,63.12,64100.0,61.2669,61.5299,61.2474,61.491,64100.0
2015-05-11 10:25:00,63.12,63.13,62.94,62.95,24400.0,61.491,61.5007,61.3156,61.3254,24400.0
2015-05-11 10:30:00,62.96,62.97,62.83,62.92,42800.0,61.3351,61.3448,61.2085,61.2961,42800.0
2015-05-11 10:35:00,62.92,63.11,62.86,62.9,38300.0,61.2961,61.4812,61.2377,61.2767,38300.0
2015-05-11 10:40:00,62.9,63.15,62.87,63.15,63300.0,61.2767,61.5202,61.2474,61.5202,63300.0
2015-05-11 10:45:00,63.14,63.29,63.08,63.12,56800.0,61.5105,61.6566,61.452,61.491,56800.0
2015-05-11 10:50:00,63.12,63.29,63.01,63.26,60500.0,61.491,61.6566,61.3838,61.6274,60500.0
2015-05-11 10:55:00,63.25,63.25,63.06,63.21,30600.0,61.6176,61.6176,61.4325,61.5787,30600.0
2015-05-11 11:00:00,63.22,63.31,63.16,63.19,40400.0,61.5884,61.6761,61.5299,61.5592,40400.0
2015-05-11 11:05:00,63.18,63.26,63.11,63.14,49600.0,61.5494,61.6274,61.4812,61.5105,49600.0
2015-05-11 11:10:00,63.14,63.44,63.14,63.42,38000.0,61.5105,61.8027,61.5105,61.7832,38000.0
2015-05-11 11:15:00,63.39,63.4,63.26,63.34,41700.0,61.754,61.7638,61.6274,61.7053,41700.0
2015-05-11 11:20:00,63.33,63.46,63.26,63.28,37900.0,61.6956,61.8222,61.6274,61.6468,37900.0
2015-05-11 11:25:00,63.26,63.38,63.17,63.26,47100.0,61.6274,61.7443,61.5397,61.6274,47100.0
2015-05-11 11:30:00,63.26,63.26,63.04,63.04,22800.0,61.6274,61.6274,61.413,61.413,22800.0
2015-05-11 11:35:00,63.04,63.21,63.0,63.11,59500.0,61.413,61.5787,61.3741,61.4812,59500.0
2015-05-11 11:40:00,63.09,63.09,63.0,63.0,20700.0,61.4618,61.4618,61.3741,61.3741,20700.0
2015-05-11 11:45:00,63.0,63.23,62.99,63.06,61900.0,61.3741,61.5981,61.3643,61.4325,61900.0
2015-05-11 11:50:00,63.06,63.07,63.01,63.03,32600.0,61.4325,61.4423,61.3838,61.4033,32600.0
2015-05-11 11:55:00,63.01,63.1,63.0,63.06,23800.0,61.3838,61.4715,61.3741,61.4325,23800.0
2015-05-11 12:00:00,63.05,63.1,62.89,62.89,30600.0,61.4228,61.4715,61.2669,61.2669,30600.0
2015-05-11 12:05:00,62.88,62.96,62.86,62.92,28100.0,61.2572,61.3351,61.2377,61.2961,28100.0
2015-05-11 12:10:00,62.92,62.97,62.89,62.95,13100.0,61.2961,61.3448,61.2669,61.3254,13100.0
2015-05-11 12:15:00,62.97,63.0,62.9,62.9,20600.0,61.3448,61.3741,61.2767,61.2767,20600.0
2015-05-11 12:20:00,62.9,62.92,62.83,62.9,29000.0,61.2767,61.2961,61.2085,61.2767,29000.0
2015-05-11 12:25:00,62.89,63.0,62.88,62.96,30200.0,61.2669,61.3741,61.2572,61.3351,30200.0
2015-05-11 12:30:00,62.94,62.98,62.84,62.84,29000.0,61.3156,61.3546,61.2182,61.2182,29000.0
2015-05-11 12:35:00,62.84,62.94,62.84,62.94,101600.0,61.2182,61.3156,61.2182,61.3156,101600.0
2015-05-11 12:40:00,62.95,63.0,62.89,63.0,49200.0,61.3254,61.3741,61.2669,61.3741,49200.0
2015-05-11 12:45:00,62.99,62.99,62.87,62.92,44500.0,61.3643,61.3643,61.2474,61.2961,44500.0
2015-05-11 12:50:00,62.91,62.97,62.89,62.92,49500.0,61.2864,61.3448,61.2669,61.2961,49500.0
2015-05-11 12:55:00,62.91,63.0,62.89,62.95,35100.0,61.2864,61.3741,61.2669,61.3254,35100.0
2015-05-11 13:00:00,62.94,62.98,62.9,62.95,26100.0,61.3156,61.3546,61.2767,61.3254,26100.0
2015-05-11 13:05:00,62.95,62.98,62.92,62.95,22500.0,61.3254,61.3546,61.2961,61.3254,22500.0
2015-05-11 13:10:00,62.95,63.0,62.93,62.93,68700.0,61.3254,61.3741,61.3059,61.3059,68700.0
2015-05-11 13:15:00,62.94,62.96,62.93,62.94,25000.0,61.3156,61.3351,61.3059,61.3156,25000.0
2015-05-11 13:20:00,62.93,62.98,62.93,62.94,35100.0,61.3059,61.3546,61.3059,61.3156,35100.0
2015-05-11 13:25:00,62.94,63.1,62.94,62.97,71200.0,61.3156,61.4715,61.3156,61.3448,71200.0
2015-05-11 13:30:00,62.97,62.98,62.93,62.95,28500.0,61.3448,61.3546,61.3059,61.3254,28500.0
2015-05-11 13:35:00,62.95,62.97,62.93,62.95,29600.0,61.3254,61.3448,61.3059,61.3254,29600.0
2015-05-11 13:40:00,62.95,63.01,62.91,62.92,28300.0,61.3254,61.3838,61.2864,61.2961,28300.0
2015-05-11 13:45:00,62.91,63.02,62.91,62.92,33000.0,61.2864,61.3936,61.2864,61.2961,33000.0
2015-05-11 13:50:00,62.92,63.05,62.9,62.95,51600.0,61.2961,61.4228,61.2767,61.3254,51600.0
2015-05-11 13:55:00,62.95,62.99,62.91,62.98,48100.0,61.3254,61.3643,61.2864,61.3546,48100.0
2015-05-11 14:00:00,62.98,63.0,62.94,62.95,48500.0,61.3546,61.3741,61.3156,61.3254,48500.0
2015-05-11 14:05:00,62.95,62.97,62.92,62.94,74800.0,61.3254,61.3448,61.2961,61.3156,74800.0
2015-05-11 14:10:00,62.94,62.96,62.92,62.93,44300.0,61.3156,61.3351,61.2961,61.3059,44300.0
2015-05-11 14:15:00,62.92,62.93,62.82,62.85,72200.0,61.2961,61.3059,61.1987,61.2279,72200.0
2015-05-11 14:20:00,62.83,62.84,62.75,62.76,43000.0,61.2085,61.2182,61.1305,61.1403,43000.0
2015-05-11 14:25:00,62.77,62.87,62.75,62.84,41500.0,61.15,61.2474,61.1305,61.2182,41500.0
2015-05-11 14:30:00,62.82,62.85,62.79,62.82,45900.0,61.1987,61.2279,61.1695,61.1987,45900.0
2015-05-11 14:35:00,62.82,62.88,62.78,62.86,64000.0,61.1987,61.2572,61.1598,61.2377,64000.0
2015-05-11 14:40:00,62.86,62.98,62.86,62.88,47900.0,61.2377,61.3546,61.2377,61.2572,47900.0
2015-05-11 14:45:00,62.88,62.88,62.8,62.82,60300.0,61.2572,61.2572,61.1792,61.1987,60300.0
2015-05-11 14:50:00,62.82,62.87,62.77,62.8,78600.0,61.1987,61.2474,61.15,61.1792,78600.0
2015-05-11 14:55:00,62.8,62.81,62.69,62.74,50200.0,61.1792,61.189,61.0721,61.1208,50200.0
2015-05-11 15:00:00,62.73,62.73,62.61,62.61,31100.0,61.111,61.111,60.9941,60.9941,31100.0
2015-05-11 15:05:00,62.61,62.71,62.56,62.65,57600.0,60.9941,61.0916,60.9454,61.0331,57600.0
2015-05-11 15:10:00,62.65,62.7,62.62,62.68,50800.0,61.0331,61.0818,61.0039,61.0623,50800.0
2015-05-11 15:15:00,62.67,62.68,62.6,62.68,71700.0,61.0526,61.0623,60.9844,61.0623,71700.0
2015-05-11 15:20:00,62.68,62.73,62.68,62.7,40500.0,61.0623,61.111,61.0623,61.0818,40500.0
2015-05-11 15:25:00,62.7,62.75,62.66,62.67,56300.0,61.0818,61.1305,61.0428,61.0526,56300.0
2015-05-11 15:30:00,62.69,62.7,62.6,62.63,77800.0,61.0721,61.0818,60.9844,61.0136,77800.0
2015-05-11 15:35:00,62.63,62.73,62.61,62.71,96000.0,61.0136,61.111,60.9941,61.0916,96000.0
2015-05-11 15:40:00,62.72,62.78,62.67,62.67,105300.0,61.1013,61.1598,61.0526,61.0526,105300.0
2015-05-11 15:45:00,62.67,62.67,62.51,62.53,111200.0,61.0526,61.0526,60.8967,60.9162,111200.0
2015-05-11 15:50:00,62.54,62.65,62.52,62.64,168700.0,60.9259,61.0331,60.9065,61.0234,168700.0
2015-05-11 15:55:00,62.64,62.66,62.58,62.58,195300.0,61.0234,61.0428,60.9649,60.9649,195300.0
2015-05-12 09:30:00,62.24,62.41,61.89,61.95,40600.0,60.6337,60.7993,60.2927,60.3512,40600.0
2015-05-12 09:35:00,62.0,62.3,61.98,62.0,20900.0,60.3999,60.6921,60.3804,60.3999,20900.0
2015-05-12 09:40:00,61.98,61.98,61.6,61.65,36900.0,60.3804,60.3804,60.0102,60.0589,36900.0
2015-05-12 09:45:00,61.63,61.94,61.6,61.93,22200.0,60.0394,60.3414,60.0102,60.3317,22200.0
2015-05-12 09:50:00,61.97,62.13,61.92,62.12,25700.0,60.3707,60.5265,60.3219,60.5168,25700.0
2015-05-12 09:55:00,62.15,62.16,61.97,61.97,18200.0,60.546,60.5558,60.3707,60.3707,18200.0
2015-05-12 10:00:00,61.96,62.07,61.9,62.05,30800.0,60.3609,60.4681,60.3025,60.4486,30800.0
2015-05-12 10:05:00,62.09,62.16,61.93,62.01,38300.0,60.4876,60.5558,60.3317,60.4096,38300.0
2015-05-12 10:10:00,62.02,62.05,61.95,62.02,15500.0,60.4194,60.4486,60.3512,60.4194,15500.0
2015-05-12 10:15:00,62.04,62.09,61.88,61.89,24200.0,60.4389,60.4876,60.283,60.2927,24200.0
2015-05-12 10:20:00,61.9,62.02,61.9,62.02,8200.0,60.3025,60.4194,60.3025,60.4194,8200.0
2015-05-12 10:25:00,62.03,62.09,61.92,61.92,13900.0,60.4291,60.4876,60.3219,60.3219,13900.0
2015-05-12 10:30:00,61.93,62.12,61.92,62.11,24800.0,60.3317,60.5168,60.3219,60.507,24800.0
2015-05-12 10:35:00,62.12,62.31,62.04,62.31,22200.0,60.5168,60.7019,60.4389,60.7019,22200.0
2015-05-12 10:40:00,62.33,62.44,62.3,62.32,18700.0,60.7214,60.8285,60.6921,60.7116,18700.0
2015-05-12 10:45:00,62.36,62.53,62.36,62.41,43900.0,60.7506,60.9162,60.7506,60.7993,43900.0
2015-05-12 10:50:00,62.42,62.47,62.4,62.46,28300.0,60.809,60.8578,60.7896,60.848,28300.0
2015-05-12 10:55:00,62.46,62.51,62.42,62.49,17300.0,60.848,60.8967,60.809,60.8772,17300.0
2015-05-12 11:00:00,62.5,62.64,62.45,62.63,39600.0,60.887,61.0234,60.8383,61.0136,39600.0
2015-05-12 11:05:00,62.61,62.71,62.48,62.52,30500.0,60.9941,61.0916,60.8675,60.9065,30500.0
2015-05-12 11:10:00,62.52,62.58,62.46,62.54,14600.0,60.9065,60.9649,60.848,60.9259,14600.0
2015-05-12 11:15:00,62.56,62.59,62.55,62.58,29800.0,60.9454,60.9747,60.9357,60.9649,29800.0
2015-05-12 11:20:00,62.57,62.69,62.57,62.65,18900.0,60.9552,61.0721,60.9552,61.0331,18900.0
2015-05-12 11:25:00,62.66,62.73,62.62,62.63,15200.0,61.0428,61.111,61.0039,61.0136,15200.0
2015-05-12 11:30:00,62.63,62.73,62.61,62.7,12200.0,61.0136,61.111,60.9941,61.0818,12200.0
2015-05-12 11:35:00,62.7,62.72,62.61,62.71,17000.0,61.0818,61.1013,60.9941,61.0916,17000.0
2015-05-12 11:40:00,62.71,62.74,62.7,62.73,18100.0,61.0916,61.1208,61.0818,61.111,18100.0
2015-05-12 11:45:00,62.74,62.82,62.7,62.72,31200.0,61.1208,61.1987,61.0818,61.1013,31200.0
2015-05-12 11:50:00,62.72,62.74,62.65,62.67,23400.0,61.1013,61.1208,61.0331,61.0526,23400.0
2015-05-12 11:55:00,62.67,62.75,62.66,62.67,20400.0,61.0526,61.1305,61.0428,61.0526,20400.0
2015-05-12 12:00:00,62.67,62.71,62.66,62.7,15200.0,61.0526,61.0916,61.0428,61.0818,15200.0
2015-05-12 12:05:00,62.71,62.77,62.7,62.73,12400.0,61.0916,61.15,61.0818,61.111,12400.0
2015-05-12 12:10:00,62.72,62.75,62.68,62.74,21000.0,61.1013,61.1305,61.0623,61.1208,21000.0
2015-05-12 12:15:00,62.74,62.76,62.66,62.71,20800.0,61.1208,61.1403,61.0428,61.0916,20800.0
2015-05-12 12:20:00,62.71,62.75,62.67,62.71,18800.0,61.0916,61.1305,61.0526,61.0916,18800.0
2015-05-12 12:25:00,62.72,62.72,62.66,62.69,14500.0,61.1013,61.1013,61.0428,61.0721,14500.0
2015-05-12 12:30:00,62.69,62.77,62.68,62.77,10000.0,61.0721,61.15,61.0623,61.15,10000.0
2015-05-12 12:35:00,62.78,62.9,62.77,62.85,16600.0,61.1598,61.2767,61.15,61.2279,16600.0
2015-05-12 12:40:00,62.84,62.87,62.8,62.87,16800.0,61.2182,61.2474,61.1792,61.2474,16800.0
2015-05-12 12:45:00,62.86,62.86,62.81,62.81,6800.0,61.2377,61.2377,61.189,61.189,6800.0
2015-05-12 12:50:00,62.82,62.85,62.8,62.82,9100.0,61.1987,61.2279,61.1792,61.1987,9100.0
2015-05-12 12:55:00,62.8,62.81,62.74,62.74,6900.0,61.1792,61.189,61.1208,61.1208,6900.0
2015-05-12 13:00:00,62.75,62.78,62.7,62.71,11800.0,61.1305,61.1598,61.0818,61.0916,11800.0
2015-05-12 13:05:00,62.71,62.72,62.65,62.71,24300.0,61.0916,61.1013,61.0331,61.0916,24300.0
2015-05-12 13:10:00,62.7,62.79,62.7,62.78,22900.0,61.0818,61.1695,61.0818,61.1598,22900.0
2015-05-12 13:15:00,62.78,62.79,62.7,62.71,12500.0,61.1598,61.1695,61.0818,61.0916,12500.0
2015-05-12 13:20:00,62.71,62.74,62.68,62.7,9700.0,61.0916,61.1208,61.0623,61.0818,9700.0
2015-05-12 13:25:00,62.7,62.7,62.6,62.6,11300.0,61.0818,61.0818,60.9844,60.9844,11300.0
2015-05-12 13:30:00,62.58,62.61,62.48,62.48,14800.0,60.9649,60.9941,60.8675,60.8675,14800.0
2015-05-12 13:35:00,62.5,62.51,62.43,62.51,13100.0,60.887,60.8967,60.8188,60.8967,13100.0
2015-05-12 13:40:00,62.51,62.52,62.42,62.45,16600.0,60.8967,60.9065,60.809,60.8383,16600.0
2015-05-12 13:45:00,62.45,62.52,62.45,62.5,8900.0,60.8383,60.9065,60.8383,60.887,8900.0
2015-05-12 13:50:00,62.5,62.51,62.44,62.45,26700.0,60.887,60.8967,60.8285,60.8383,26700.0
2015-05-12 13:55:00,62.46,62.48,62.45,62.46,10100.0,60.848,60.8675,60.8383,60.848,10100.0
2015-05-12 14:00:00,62.47,62.56,62.46,62.51,14200.0,60.8578,60.9454,60.848,60.8967,14200.0
2015-05-12 14:05:00,62.53,62.61,62.52,62.57,17800.0,60.9162,60.9941,60.9065,60.9552,17800.0
2015-05-12 14:10:00,62.57,62.59,62.5,62.55,24000.0,60.9552,60.9747,60.887,60.9357,24000.0
2015-05-12 14:15:00,62.54,62.55,62.48,62.51,26800.0,60.9259,60.9357,60.8675,60.8967,26800.0
2015-05-12 14:20:00,62.51,62.62,62.5,62.56,18100.0,60.8967,61.0039,60.887,60.9454,18100.0
2015-05-12 14:25:00,62.56,62.63,62.53,62.6,11900.0,60.9454,61.0136,60.9162,60.9844,11900.0
2015-05-12 14:30:00,62.62,62.64,62.54,62.54,29400.0,61.0039,61.0234,60.9259,60.9259,29400.0
2015-05-12 14:35:00,62.53,62.64,62.52,62.63,35700.0,60.9162,61.0234,60.9065,61.0136,35700.0
2015-05-12 14:40:00,62.64,62.74,62.61,62.61,21800.0,61.0234,61.1208,60.9941,60.9941,21800.0
2015-05-12 14:45:00,62.61,62.63,62.54,62.58,11800.0,60.9941,61.0136,60.9259,60.9649,11800.0
2015-05-12 14:50:00,62.59,62.6,62.52,62.54,10200.0,60.9747,60.9844,60.9065,60.9259,10200.0
2015-05-12 14:55:00,62.54,62.55,62.39,62.41,17800.0,60.9259,60.9357,60.7798,60.7993,17800.0
2015-05-12 15:00:00,62.43,62.5,62.39,62.47,12800.0,60.8188,60.887,60.7798,60.8578,12800.0
2015-05-12 15:05:00,62.46,62.52,62.4,62.52,14000.0,60.848,60.9065,60.7896,60.9065,14000.0
2015-05-12 15:10:00,62.52,62.54,62.47,62.51,15100.0,60.9065,60.9259,60.8578,60.8967,15100.0
2015-05-12 15:15:00,62.5,62.53,62.42,62.44,16600.0,60.887,60.9162,60.809,60.8285,16600.0
2015-05-12 15:20:00,62.44,62.52,62.43,62.43,14800.0,60.8285,60.9065,60.8188,60.8188,14800.0
2015-05-12 15:25:00,62.43,62.47,62.38,62.4,25400.0,60.8188,60.8578,60.7701,60.7896,25400.0
2015-05-12 15:30:00,62.41,62.48,62.37,62.38,25300.0,60.7993,60.8675,60.7603,60.7701,25300.0
2015-05-12 15:35:00,62.38,62.43,62.37,62.39,25600.0,60.7701,60.8188,60.7603,60.7798,25600.0
2015-05-12 15:40:00,62.39,62.44,62.35,62.43,25400.0,60.7798,60.8285,60.7408,60.8188,25400.0
2015-05-12 15:45:00,62.43,62.5,62.42,62.5,52100.0,60.8188,60.887,60.809,60.887,52100.0
2015-05-12 15:50:00,62.5,62.56,62.44,62.52,100600.0,60.887,60.9454,60.8285,60.9065,100600.0
2015-05-12 15:55:00,62.51,62.52,62.41,62.42,129900.0,60.8967,60.9065,60.7993,60.809,129900.0
2015-05-13 09:30:00,62.0,62.0,60.84,61.8,216600.0,60.3999,60.3999,59.2698,60.205,216600.0
2015-05-13 09:35:00,61.71,62.22,61.68,61.99,77200.0,60.1174,60.6142,60.0881,60.3901,77200.0
2015-05-13 09:40:00,62.0,62.08,61.78,62.0,35200.0,60.3999,60.4778,60.1856,60.3999,35200.0
2015-05-13 09:45:00,61.97,62.06,61.89,62.06,31500.0,60.3707,60.4583,60.2927,60.4583,31500.0
2015-05-13 09:50:00,62.07,62.09,61.83,61.94,38000.0,60.4681,60.4876,60.2343,60.3414,38000.0
2015-05-13 09:55:00,61.95,62.01,61.91,61.93,16400.0,60.3512,60.4096,60.3122,60.3317,16400.0
2015-05-13 10:00:00,61.95,61.98,61.71,61.88,50400.0,60.3512,60.3804,60.1174,60.283,50400.0
2015-05-13 10:05:00,61.91,61.91,61.75,61.79,45600.0,60.3122,60.3122,60.1563,60.1953,45600.0
2015-05-13 10:10:00,61.79,61.83,61.74,61.8,33600.0,60.1953,60.2343,60.1466,60.205,33600.0
2015-05-13 10:15:00,61.8,61.8,61.69,61.69,57900.0,60.205,60.205,60.0979,60.0979,57900.0
2015-05-13 10:20:00,61.7,61.73,61.62,61.72,29000.0,60.1076,60.1369,60.0297,60.1271,29000.0
2015-05-13 10:25:00,61.71,61.73,61.67,61.69,30300.0,60.1174,60.1369,60.0784,60.0979,30300.0
2015-05-13 10:30:00,61.69,61.72,61.58,61.58,45000.0,60.0979,60.1271,59.9907,59.9907,45000.0
2015-05-13 10:35:00,61.6,61.63,61.54,61.57,40400.0,60.0102,60.0394,59.9518,59.981,40400.0
2015-05-13 10:40:00,61.57,61.63,61.53,61.57,30800.0,59.981,60.0394,59.942,59.981,30800.0
2015-05-13 10:45:00,61.57,61.57,61.44,61.49,44500.0,59.981,59.981,59.8543,59.903,44500.0
2015-05-13 10:50:00,61.5,61.56,61.45,61.53,84200.0,59.9128,59.9712,59.8641,59.942,84200.0
2015-05-13 10:55:00,61.53,61.55,61.41,61.43,47400.0,59.942,59.9615,59.8251,59.8446,47400.0
2015-05-13 11:00:00,61.42,61.42,61.32,61.39,36900.0,59.8349,59.8349,59.7374,59.8056,36900.0
2015-05-13 11:05:00,61.4,61.51,61.38,61.48,17400.0,59.8154,59.9225,59.7959,59.8933,17400.0
2015-05-13 11:10:00,61.47,61.49,61.37,61.43,17400.0,59.8836,59.903,59.7861,59.8446,17400.0
2015-05-13 11:15:00,61.43,61.57,61.4,61.54,16000.0,59.8446,59.981,59.8154,59.9518,16000.0
2015-05-13 11:20:00,61.55,61.55,61.41,61.52,29500.0,59.9615,59.9615,59.8251,59.9323,29500.0
2015-05-13 11:25:00,61.52,61.52,61.4,61.48,25400.0,59.9323,59.9323,59.8154,59.8933,25400.0
2015-05-13 11:30:00,61.48,61.51,61.44,61.48,21800.0,59.8933,59.9225,59.8543,59.8933,21800.0
2015-05-13 11:35:00,61.47,61.48,61.44,61.48,16900.0,59.8836,59.8933,59.8543,59.8933,16900.0
2015-05-13 11:40:00,61.48,61.53,61.46,61.49,21000.0,59.8933,59.942,59.8738,59.903,21000.0
2015-05-13 11:45:00,61.49,61.52,61.44,61.49,29100.0,59.903,59.9323,59.8543,59.903,29100.0
2015-05-13 11:50:00,61.51,61.52,61.48,61.51,9900.0,59.9225,59.9323,59.8933,59.9225,9900.0
2015-05-13 11:55:00,61.51,61.52,61.48,61.5,11900.0,59.9225,59.9323,59.8933,59.9128,11900.0
2015-05-13 12:00:00,61.5,61.65,61.49,61.57,22800.0,59.9128,60.0589,59.903,59.981,22800.0
2015-05-13 12:05:00,61.58,61.61,61.53,61.58,14800.0,59.9907,60.0199,59.942,59.9907,14800.0
2015-05-13 12:10:00,61.57,61.59,61.53,61.53,11100.0,59.981,60.0005,59.942,59.942,11100.0
2015-05-13 12:15:00,61.54,61.57,61.49,61.56,15700.0,59.9518,59.981,59.903,59.9712,15700.0
2015-05-13 12:20:00,61.57,61.67,61.57,61.6,32200.0,59.981,60.0784,59.981,60.0102,32200.0
2015-05-13 12:25:00,61.59,61.61,61.48,61.48,48600.0,60.0005,60.0199,59.8933,59.8933,48600.0
2015-05-13 12:30:00,61.48,61.55,61.47,61.54,24200.0,59.8933,59.9615,59.8836,59.9518,24200.0
2015-05-13 12:35:00,61.54,61.7,61.53,61.7,11500.0,59.9518,60.1076,59.942,60.1076,11500.0
2015-05-13 12:40:00,61.7,61.7,61.67,61.68,23200.0,60.1076,60.1076,60.0784,60.0881,23200.0
2015-05-13 12:45:00,61.68,61.72,61.68,61.72,19800.0,60.0881,60.1271,60.0881,60.1271,19800.0
2015-05-13 12:50:00,61.72,61.73,61.66,61.67,29800.0,60.1271,60.1369,60.0687,60.0784,29800.0
2015-05-13 12:55:00,61.66,61.71,61.61,61.7,18900.0,60.0687,60.1174,60.0199,60.1076,18900.0
2015-05-13 13:00:00,61.7,61.87,61.68,61.86,46900.0,60.1076,60.2732,60.0881,60.2635,46900.0
2015-05-13 13:05:00,61.89,61.89,61.86,61.87,13100.0,60.2927,60.2927,60.2635,60.2732,13100.0
2015-05-13 13:10:00,61.86,61.86,61.78,61.83,29700.0,60.2635,60.2635,60.1856,60.2343,29700.0
2015-05-13 13:15:00,61.83,61.85,61.81,61.83,13600.0,60.2343,60.2538,60.2148,60.2343,13600.0
2015-05-13 13:20:00,61.84,61.84,61.7,61.7,25800.0,60.244,60.244,60.1076,60.1076,25800.0
2015-05-13 13:25:00,61.72,61.85,61.72,61.85,12000.0,60.1271,60.2538,60.1271,60.2538,12000.0
2015-05-13 13:30:00,61.86,61.9,61.86,61.89,17500.0,60.2635,60.3025,60.2635,60.2927,17500.0
2015-05-13 13:35:00,61.88,61.89,61.77,61.79,34900.0,60.283,60.2927,60.1758,60.1953,34900.0
2015-05-13 13:40:00,61.79,61.9,61.78,61.9,17400.0,60.1953,60.3025,60.1856,60.3025,17400.0
2015-05-13 13:45:00,61.9,61.99,61.87,61.99,30200.0,60.3025,60.3901,60.2732,60.3901,30200.0
2015-05-13 13:50:00,61.98,61.99,61.89,61.94,23000.0,60.3804,60.3901,60.2927,60.3414,23000.0
2015-05-13 13:55:00,61.95,62.02,61.94,62.02,15100.0,60.3512,60.4194,60.3414,60.4194,15100.0
2015-05-13 14:00:00,62.02,62.04,61.93,61.99,22900.0,60.4194,60.4389,60.3317,60.3901,22900.0
2015-05-13 14:05:00,61.99,62.04,61.92,61.93,25600.0,60.3901,60.4389,60.3219,60.3317,25600.0
2015-05-13 14:10:00,61.93,61.97,61.9,61.97,14000.0,60.3317,60.3707,60.3025,60.3707,14000.0
2015-05-13 14:15:00,61.96,61.97,61.87,61.9,28200.0,60.3609,60.3707,60.2732,60.3025,28200.0
2015-05-13 14:20:00,61.9,61.95,61.87,61.95,16900.0,60.3025,60.3512,60.2732,60.3512,16900.0
2015-05-13 14:25:00,61.95,61.98,61.93,61.95,18700.0,60.3512,60.3804,60.3317,60.3512,18700.0
2015-05-13 14:30:00,61.94,61.94,61.87,61.87,12100.0,60.3414,60.3414,60.2732,60.2732,12100.0
2015-05-13 14:35:00,61.87,61.91,61.81,61.81,12600.0,60.2732,60.3122,60.2148,60.2148,12600.0
2015-05-13 14:40:00,61.81,61.85,61.78,61.84,13300.0,60.2148,60.2538,60.1856,60.244,13300.0
2015-05-13 14:45:00,61.82,61.87,61.79,61.82,10300.0,60.2245,60.2732,60.1953,60.2245,10300.0
2015-05-13 14:50:00,61.82,61.82,61.71,61.71,13300.0,60.2245,60.2245,60.1174,60.1174,13300.0
2015-05-13 14:55:00,61.7,61.71,61.65,61.69,19100.0,60.1076,60.1174,60.0589,60.0979,19100.0
2015-05-13 15:00:00,61.68,61.77,61.67,61.72,24200.0,60.0881,60.1758,60.0784,60.1271,24200.0
2015-05-13 15:05:00,61.72,61.78,61.72,61.73,13000.0,60.1271,60.1856,60.1271,60.1369,13000.0
2015-05-13 15:10:00,61.73,61.74,61.65,61.66,13000.0,60.1369,60.1466,60.0589,60.0687,13000.0
2015-05-13 15:15:00,61.66,61.68,61.61,61.65,25200.0,60.0687,60.0881,60.0199,60.0589,25200.0
2015-05-13 15:20:00,61.64,61.69,61.6,61.67,27600.0,60.0492,60.0979,60.0102,60.0784,27600.0
2015-05-13 15:25:00,61.66,61.69,61.62,61.63,19300.0,60.0687,60.0979,60.0297,60.0394,19300.0
2015-05-13 15:30:00,61.62,61.67,61.6,61.67,33600.0,60.0297,60.0784,60.0102,60.0784,33600.0
2015-05-13 15:35:00,61.65,61.68,61.62,61.64,32200.0,60.0589,60.0881,60.0297,60.0492,32200.0
2015-05-13 15:40:00,61.64,61.72,61.64,61.68,46400.0,60.0492,60.1271,60.0492,60.0881,46400.0
2015-05-13 15:45:00,61.67,61.74,61.65,61.69,29600.0,60.0784,60.1466,60.0589,60.0979,29600.0
2015-05-13 15:50:00,61.69,61.73,61.66,61.73,55700.0,60.0979,60.1369,60.0687,60.1369,55700.0
2015-05-13 15:55:00,61.73,61.76,61.69,61.73,76100.0,60.1369,60.1661,60.0979,60.1369,76100.0
2015-05-14 09:30:00,62.33,62.43,62.01,62.39,56500.0,60.7214,60.8188,60.4096,60.7798,56500.0
2015-05-14 09:35:00,62.42,62.5,62.26,62.34,22600.0,60.809,60.887,60.6532,60.7311,22600.0
2015-05-14 09:40:00,62.39,62.42,62.07,62.11,18700.0,60.7798,60.809,60.4681,60.507,18700.0
2015-05-14 09:45:00,62.12,62.14,61.95,62.02,21500.0,60.5168,60.5363,60.3512,60.4194,21500.0
2015-05-14 09:50:00,62.02,62.11,62.02,62.07,28900.0,60.4194,60.507,60.4194,60.4681,28900.0
2015-05-14 09:55:00,62.06,62.15,62.02,62.09,17000.0,60.4583,60.546,60.4194,60.4876,17000.0
2015-05-14 10:00:00,62.1,62.19,62.05,62.19,25400.0,60.4973,60.585,60.4486,60.585,25400.0
2015-05-14 10:05:00,62.17,62.22,62.11,62.18,35200.0,60.5655,60.6142,60.507,60.5752,35200.0
2015-05-14 10:10:00,62.18,62.23,62.16,62.21,40200.0,60.5752,60.6239,60.5558,60.6045,40200.0
2015-05-14 10:15:00,62.2,62.22,62.17,62.19,34500.0,60.5947,60.6142,60.5655,60.585,34500.0
2015-05-14 10:20:00,62.2,62.24,62.16,62.22,34100.0,60.5947,60.6337,60.5558,60.6142,34100.0
2015-05-14 10:25:00,62.22,62.23,62.19,62.22,26400.0,60.6142,60.6239,60.585,60.6142,26400.0
2015-05-14 10:30:00,62.22,62.22,62.17,62.19,30300.0,60.6142,60.6142,60.5655,60.585,30300.0
2015-05-14 10:35:00,62.19,62.21,62.15,62.21,27200.0,60.585,60.6045,60.546,60.6045,27200.0
2015-05-14 10:40:00,62.22,62.22,62.15,62.15,19500.0,60.6142,60.6142,60.546,60.546,19500.0
2015-05-14 10:45:00,62.15,62.22,62.15,62.22,23300.0,60.546,60.6142,60.546,60.6142,23300.0
2015-05-14 10:50:00,62.22,62.23,62.18,62.22,25600.0,60.6142,60.6239,60.5752,60.6142,25600.0
2015-05-14 10:55:00,62.22,62.25,62.21,62.22,26800.0,60.6142,60.6434,60.6045,60.6142,26800.0
2015-05-14 11:00:00,62.22,62.49,62.21,62.46,48600.0,60.6142,60.8772,60.6045,60.848,48600.0
2015-05-14 11:05:00,62.49,62.6,62.47,62.6,22400.0,60.8772,60.9844,60.8578,60.9844,22400.0
2015-05-14 11:10:00,62.61,62.61,62.53,62.61,42800.0,60.9941,60.9941,60.9162,60.9941,42800.0
2015-05-14 11:15:00,62.62,62.7,62.58,62.64,32600.0,61.0039,61.0818,60.9649,61.0234,32600.0
2015-05-14 11:20:00,62.62,62.65,62.57,62.61,17800.0,61.0039,61.0331,60.9552,60.9941,17800.0
2015-05-14 11:25:00,62.58,62.68,62.56,62.65,22200.0,60.9649,61.0623,60.9454,61.0331,22200.0
2015-05-14 11:30:00,62.65,62.7,62.59,62.69,23600.0,61.0331,61.0818,60.9747,61.0721,23600.0
2015-05-14 11:35:00,62.68,62.75,62.68,62.71,20100.0,61.0623,61.1305,61.0623,61.0916,20100.0
2015-05-14 11:40:00,62.71,62.71,62.59,62.64,22500.0,61.0916,61.0916,60.9747,61.0234,22500.0
2015-05-14 11:45:00,62.63,62.7,62.59,62.59,29700.0,61.0136,61.0818,60.9747,60.9747,29700.0
2015-05-14 11:50:00,62.6,62.64,62.58,62.62,18400.0,60.9844,61.0234,60.9649,61.0039,18400.0
2015-05-14 11:55:00,62.63,62.65,62.6,62.62,25800.0,61.0136,61.0331,60.9844,61.0039,25800.0
2015-05-14 12:00:00,62.62,62.63,62.55,62.55,19000.0,61.0039,61.0136,60.9357,60.9357,19000.0
2015-05-14 12:05:00,62.56,62.63,62.56,62.61,12800.0,60.9454,61.0136,60.9454,60.9941,12800.0
2015-05-14 12:10:00,62.62,62.63,62.6,62.62,7900.0,61.0039,61.0136,60.9844,61.0039,7900.0
2015-05-14 12:15:00,62.62,62.65,62.62,62.65,41500.0,61.0039,61.0331,61.0039,61.0331,41500.0
2015-05-14 12:20:00,62.67,62.67,62.62,62.63,9400.0,61.0526,61.0526,61.0039,61.0136,9400.0
2015-05-14 12:25:00,62.63,62.71,62.62,62.69,20400.0,61.0136,61.0916,61.0039,61.0721,20400.0
2015-05-14 12:30:00,62.7,62.7,62.63,62.64,8400.0,61.0818,61.0818,61.0136,61.0234,8400.0
2015-05-14 12:35:00,62.63,62.68,62.63,62.65,9400.0,61.0136,61.0623,61.0136,61.0331,9400.0
2015-05-14 12:40:00,62.65,62.65,62.56,62.61,7500.0,61.0331,61.0331,60.9454,60.9941,7500.0
2015-05-14 12:45:00,62.61,62.63,62.6,62.61,10600.0,60.9941,61.0136,60.9844,60.9941,10600.0
2015-05-14 12:50:00,62.62,62.64,62.6,62.61,7900.0,61.0039,61.0234,60.9844,60.9941,7900.0
2015-05-14 12:55:00,62.6,62.67,62.59,62.61,24200.0,60.9844,61.0526,60.9747,60.9941,24200.0
2015-05-14 13:00:00,62.6,62.68,62.6,62.67,19000.0,60.9844,61.0623,60.9844,61.0526,19000.0
2015-05-14 13:05:00,62.67,62.72,62.66,62.71,39400.0,61.0526,61.1013,61.0428,61.0916,39400.0
2015-05-14 13:10:00,62.71,62.73,62.69,62.73,11900.0,61.0916,61.111,61.0721,61.111,11900.0
2015-05-14 13:15:00,62.72,62.77,62.68,62.68,27400.0,61.1013,61.15,61.0623,61.0623,27400.0
2015-05-14 13:20:00,62.67,62.72,62.67,62.72,27600.0,61.0526,61.1013,61.0526,61.1013,27600.0
2015-05-14 13:25:00,62.73,62.8,62.72,62.8,38100.0,61.111,61.1792,61.1013,61.1792,38100.0
2015-05-14 13:30:00,62.8,62.81,62.77,62.79,22700.0,61.1792,61.189,61.15,61.1695,22700.0
2015-05-14 13:35:00,62.8,62.81,62.73,62.74,22100.0,61.1792,61.189,61.111,61.1208,22100.0
2015-05-14 13:40:00,62.74,62.75,62.7,62.7,32300.0,61.1208,61.1305,61.0818,61.0818,32300.0
2015-05-14 13:45:00,62.7,62.71,62.66,62.68,26900.0,61.0818,61.0916,61.0428,61.0623,26900.0
2015-05-14 13:50:00,62.68,62.71,62.67,62.68,22800.0,61.0623,61.0916,61.0526,61.0623,22800.0
2015-05-14 13:55:00,62.68,62.68,62.62,62.63,25800.0,61.0623,61.0623,61.0039,61.0136,25800.0
2015-05-14 14:00:00,62.63,62.63,62.57,62.58,40500.0,61.0136,61.0136,60.9552,60.9649,40500.0
2015-05-14 14:05:00,62.58,62.71,62.58,62.68,16400.0,60.9649,61.0916,60.9649,61.0623,16400.0
2015-05-14 14:10:00,62.67,62.74,62.67,62.69,27300.0,61.0526,61.1208,61.0526,61.0721,27300.0
2015-05-14 14:15:00,62.69,62.71,62.67,62.69,24900.0,61.0721,61.0916,61.0526,61.0721,24900.0
2015-05-14 14:20:00,62.7,62.74,62.67,62.72,25600.0,61.0818,61.1208,61.0526,61.1013,25600.0
2015-05-14 14:25:00,62.73,62.74,62.69,62.74,22700.0,61.111,61.1208,61.0721,61.1208,22700.0
2015-05-14 14:30:00,62.74,62.77,62.73,62.74,22700.0,61.1208,61.15,61.111,61.1208,22700.0
2015-05-14 14:35:00,62.75,62.78,62.74,62.78,41100.0,61.1305,61.1598,61.1208,61.1598,41100.0
2015-05-14 14:40:00,62.78,62.8,62.75,62.8,32300.0,61.1598,61.1792,61.1305,61.1792,32300.0
2015-05-14 14:45:00,62.8,62.81,62.77,62.81,29700.0,61.1792,61.189,61.15,61.189,29700.0
2015-05-14 14:50:00,62.81,62.93,62.81,62.93,40000.0,61.189,61.3059,61.189,61.3059,40000.0
2015-05-14 14:55:00,62.93,62.94,62.86,62.9,41600.0,61.3059,61.3156,61.2377,61.2767,41600.0
2015-05-14 15:00:00,62.9,62.99,62.87,62.94,49800.0,61.2767,61.3643,61.2474,61.3156,49800.0
2015-05-14 15:05:00,62.94,62.97,62.92,62.95,22600.0,61.3156,61.3448,61.2961,61.3254,22600.0
2015-05-14 15:10:00,62.95,63.0,62.92,62.99,30900.0,61.3254,61.3741,61.2961,61.3643,30900.0
2015-05-14 15:15:00,62.99,63.0,62.95,62.99,22300.0,61.3643,61.3741,61.3254,61.3643,22300.0
2015-05-14 15:20:00,62.98,63.01,62.92,62.92,47800.0,61.3546,61.3838,61.2961,61.2961,47800.0
2015-05-14 15:25:00,62.92,62.98,62.83,62.98,83900.0,61.2961,61.3546,61.2085,61.3546,83900.0
2015-05-14 15:30:00,62.98,63.07,62.96,62.98,44000.0,61.3546,61.4423,61.3351,61.3546,44000.0
2015-05-14 15:35:00,62.98,63.01,62.97,63.0,44300.0,61.3546,61.3838,61.3448,61.3741,44300.0
2015-05-14 15:40:00,63.0,63.03,62.98,63.01,42700.0,61.3741,61.4033,61.3546,61.3838,42700.0
2015-05-14 15:45:00,63.01,63.07,62.99,63.05,65000.0,61.3838,61.4423,61.3643,61.4228,65000.0
2015-05-14 15:50:00,63.05,63.12,63.03,63.09,107200.0,61.4228,61.491,61.4033,61.4618,107200.0
2015-05-14 15:55:00,63.09,63.12,63.07,63.09,112100.0,61.4618,61.491,61.4423,61.4618,112100.0
2015-05-15 09:30:00,62.81,63.32,62.75,63.22,139700.0,61.189,61.6858,61.1305,61.5884,139700.0
2015-05-15 09:35:00,63.22,63.31,63.04,63.11,12700.0,61.5884,61.6761,61.413,61.4812,12700.0
2015-05-15 09:40:00,63.07,63.1,62.89,62.91,9500.0,61.4423,61.4715,61.2669,61.2864,9500.0
2015-05-15 09:45:00,62.92,63.06,62.92,63.06,12300.0,61.2961,61.4325,61.2961,61.4325,12300.0
2015-05-15 09:50:00,63.07,63.09,62.97,63.0,19100.0,61.4423,61.4618,61.3448,61.3741,19100.0
2015-05-15 09:55:00,63.05,63.07,62.87,62.88,13300.0,61.4228,61.4423,61.2474,61.2572,13300.0
2015-05-15 10:00:00,62.91,62.91,62.7,62.75,13400.0,61.2864,61.2864,61.0818,61.1305,13400.0
2015-05-15 10:05:00,62.69,62.93,62.68,62.91,11500.0,61.0721,61.3059,61.0623,61.2864,11500.0
2015-05-15 10:10:00,62.9,62.94,62.8,62.81,10200.0,61.2767,61.3156,61.1792,61.189,10200.0
2015-05-15 10:15:00,62.8,62.86,62.76,62.77,8600.0,61.1792,61.2377,61.1403,61.15,8600.0
2015-05-15 10:20:00,62.77,62.91,62.77,62.88,9400.0,61.15,61.2864,61.15,61.2572,9400.0
2015-05-15 10:25:00,62.86,62.97,62.83,62.89,60600.0,61.2377,61.3448,61.2085,61.2669,60600.0
2015-05-15 10:30:00,62.89,62.96,62.88,62.96,18900.0,61.2669,61.3351,61.2572,61.3351,18900.0
2015-05-15 10:35:00,62.96,63.09,62.9,63.05,62000.0,61.3351,61.4618,61.2767,61.4228,62000.0
2015-05-15 10:40:00,63.06,63.16,63.04,63.12,13800.0,61.4325,61.5299,61.413,61.491,13800.0
2015-05-15 10:45:00,63.13,63.17,63.06,63.17,15600.0,61.5007,61.5397,61.4325,61.5397,15600.0
2015-05-15 10:50:00,63.15,63.18,63.12,63.14,9700.0,61.5202,61.5494,61.491,61.5105,9700.0
2015-05-15 10:55:00,63.12,63.12,63.05,63.1,10900.0,61.491,61.491,61.4228,61.4715,10900.0
2015-05-15 11:00:00,63.11,63.14,63.07,63.12,26800.0,61.4812,61.5105,61.4423,61.491,26800.0
2015-05-15 11:05:00,63.13,63.14,63.1,63.11,33700.0,61.5007,61.5105,61.4715,61.4812,33700.0
2015-05-15 11:10:00,63.11,63.12,63.01,63.03,19900.0,61.4812,61.491,61.3838,61.4033,19900.0
2015-05-15 11:15:00,63.02,63.08,62.93,62.95,18100.0,61.3936,61.452,61.3059,61.3254,18100.0
2015-05-15 11:20:00,62.94,62.98,62.9,62.93,8800.0,61.3156,61.3546,61.2767,61.3059,8800.0
2015-05-15 11:25:00,62.92,62.95,62.86,62.89,16500.0,61.2961,61.3254,61.2377,61.2669,16500.0
2015-05-15 11:30:00,62.88,62.97,62.86,62.97,11800.0,61.2572,61.3448,61.2377,61.3448,11800.0
2015-05-15 11:35:00,62.97,63.04,62.94,62.96,11000.0,61.3448,61.413,61.3156,61.3351,11000.0
2015-05-15 11:40:00,62.96,62.97,62.92,62.96,7100.0,61.3351,61.3448,61.2961,61.3351,7100.0
2015-05-15 11:45:00,62.95,62.95,62.83,62.84,6900.0,61.3254,61.3254,61.2085,61.2182,6900.0
2015-05-15 11:50:00,62.84,62.89,62.82,62.87,9400.0,61.2182,61.2669,61.1987,61.2474,9400.0
2015-05-15 11:55:00,62.88,62.88,62.8,62.83,9300.0,61.2572,61.2572,61.1792,61.2085,9300.0
2015-05-15 12:00:00,62.84,62.86,62.76,62.77,9300.0,61.2182,61.2377,61.1403,61.15,9300.0
2015-05-15 12:05:00,62.78,62.79,62.76,62.78,7500.0,61.1598,61.1695,61.1403,61.1598,7500.0
2015-05-15 12:10:00,62.79,62.83,62.79,62.8,7600.0,61.1695,61.2085,61.1695,61.1792,7600.0
2015-05-15 12:15:00,62.8,62.83,62.77,62.78,6400.0,61.1792,61.2085,61.15,61.1598,6400.0
2015-05-15 12:20:00,62.78,62.8,62.76,62.77,33600.0,61.1598,61.1792,61.1403,61.15,33600.0
2015-05-15 12:25:00,62.77,62.79,62.7,62.7,21400.0,61.15,61.1695,61.0818,61.0818,21400.0
2015-05-15 12:30:00,62.71,62.72,62.68,62.69,16500.0,61.0916,61.1013,61.0623,61.0721,16500.0
2015-05-15 12:35:00,62.69,62.73,62.66,62.67,17900.0,61.0721,61.111,61.0428,61.0526,17900.0
2015-05-15 12:40:00,62.66,62.66,62.57,62.63,11900.0,61.0428,61.0428,60.9552,61.0136,11900.0
2015-05-15 12:45:00,62.62,62.65,62.59,62.63,10400.0,61.0039,61.0331,60.9747,61.0136,10400.0
2015-05-15 12:50:00,62.63,62.64,62.54,62.55,66600.0,61.0136,61.0234,60.9259,60.9357,66600.0
2015-05-15 12:55:00,62.56,62.58,62.52,62.53,22400.0,60.9454,60.9649,60.9065,60.9162,22400.0
2015-05-15 13:00:00,62.53,62.61,62.53,62.59,15300.0,60.9162,60.9941,60.9162,60.9747,15300.0
2015-05-15 13:05:00,62.59,62.6,62.55,62.57,9600.0,60.9747,60.9844,60.9357,60.9552,9600.0
2015-05-15 13:10:00,62.57,62.6,62.54,62.57,16400.0,60.9552,60.9844,60.9259,60.9552,16400.0
2015-05-15 13:15:00,62.57,62.6,62.55,62.6,7900.0,60.9552,60.9844,60.9357,60.9844,7900.0
2015-05-15 13:20:00,62.6,62.6,62.57,62.58,7500.0,60.9844,60.9844,60.9552,60.9649,7500.0
2015-05-15 13:25:00,62.58,62.58,62.52,62.53,9500.0,60.9649,60.9649,60.9065,60.9162,9500.0
2015-05-15 13:30:00,62.53,62.56,62.49,62.56,14400.0,60.9162,60.9454,60.8772,60.9454,14400.0
2015-05-15 13:35:00,62.55,62.56,62.5,62.52,10500.0,60.9357,60.9454,60.887,60.9065,10500.0
2015-05-15 13:40:00,62.52,62.55,62.5,62.5,7400.0,60.9065,60.9357,60.887,60.887,7400.0
2015-05-15 13:45:00,62.5,62.54,62.5,62.54,11200.0,60.887,60.9259,60.887,60.9259,11200.0
2015-05-15 13:50:00,62.55,62.59,62.52,62.58,25400.0,60.9357,60.9747,60.9065,60.9649,25400.0
2015-05-15 13:55:00,62.58,62.64,62.58,62.61,11500.0,60.9649,61.0234,60.9649,60.9941,11500.0
2015-05-15 14:00:00,62.61,62.71,62.61,62.7,27200.0,60.9941,61.0916,60.9941,61.0818,27200.0
2015-05-15 14:05:00,62.69,62.69,62.59,62.6,18900.0,61.0721,61.0721,60.9747,60.9844,18900.0
2015-05-15 14:10:00,62.62,62.69,62.62,62.68,7100.0,61.0039,61.0721,61.0039,61.0623,7100.0
2015-05-15 14:15:00,62.69,62.74,62.69,62.73,9800.0,61.0721,61.1208,61.0721,61.111,9800.0
2015-05-15 14:20:00,62.73,62.73,62.66,62.66,7900.0,61.111,61.111,61.0428,61.0428,7900.0
2015-05-15 14:25:00,62.67,62.71,62.67,62.7,8500.0,61.0526,61.0916,61.0526,61.0818,8500.0
2015-05-15 14:30:00,62.7,62.7,62.67,62.67,6200.0,61.0818,61.0818,61.0526,61.0526,6200.0
2015-05-15 14:35:00,62.67,62.7,62.67,62.69,12100.0,61.0526,61.0818,61.0526,61.0721,12100.0
2015-05-15 14:40:00,62.69,62.72,62.68,62.68,17900.0,61.0721,61.1013,61.0623,61.0623,17900.0
2015-05-15 14:45:00,62.68,62.7,62.67,62.69,13800.0,61.0623,61.0818,61.0526,61.0721,13800.0
2015-05-15 14:50:00,62.7,62.76,62.69,62.75,10000.0,61.0818,61.1403,61.0721,61.1305,10000.0
2015-05-15 14:55:00,62.76,62.79,62.75,62.77,7400.0,61.1403,61.1695,61.1305,61.15,7400.0
2015-05-15 15:00:00,62.78,62.78,62.74,62.75,24600.0,61.1598,61.1598,61.1208,61.1305,24600.0
2015-05-15 15:05:00,62.76,62.76,62.71,62.71,10200.0,61.1403,61.1403,61.0916,61.0916,10200.0
2015-05-15 15:10:00,62.72,62.74,62.7,62.72,19800.0,61.1013,61.1208,61.0818,61.1013,19800.0
2015-05-15 15:15:00,62.72,62.74,62.7,62.71,19600.0,61.1013,61.1208,61.0818,61.0916,19600.0
2015-05-15 15:20:00,62.71,62.73,62.69,62.7,16400.0,61.0916,61.111,61.0721,61.0818,16400.0
2015-05-15 15:25:00,62.7,62.7,62.69,62.69,11100.0,61.0818,61.0818,61.0721,61.0721,11100.0
2015-05-15 15:30:00,62.69,62.73,62.68,62.72,30900.0,61.0721,61.111,61.0623,61.1013,30900.0
2015-05-15 15:35:00,62.73,62.8,62.72,62.8,19600.0,61.111,61.1792,61.1013,61.1792,19600.0
2015-05-15 15:40:00,62.8,62.87,62.8,62.86,24700.0,61.1792,61.2474,61.1792,61.2377,24700.0
2015-05-15 15:45:00,62.86,62.87,62.84,62.85,43800.0,61.2377,61.2474,61.2182,61.2279,43800.0
2015-05-15 15:50:00,62.85,62.9,62.78,62.81,149400.0,61.2279,61.2767,61.1598,61.189,149400.0
2015-05-15 15:55:00,62.81,62.88,62.81,62.88,104300.0,61.189,61.2572,61.189,61.2572,104300.0
2015-05-18 09:30:00,62.55,62.87,62.54,62.74,62000.0,60.9357,61.2474,60.9259,61.1208,62000.0
2015-05-18 09:35:00,62.7,62.93,62.63,62.81,18800.0,61.0818,61.3059,61.0136,61.189,18800.0
2015-05-18 09:40:00,62.82,62.96,62.75,62.8,33500.0,61.1987,61.3351,61.1305,61.1792,33500.0
2015-05-18 09:45:00,62.84,62.98,62.83,62.95,26100.0,61.2182,61.3546,61.2085,61.3254,26100.0
2015-05-18 09:50:00,62.97,63.15,62.95,63.0,35100.0,61.3448,61.5202,61.3254,61.3741,35100.0
2015-05-18 09:55:00,63.0,63.23,63.0,63.17,121800.0,61.3741,61.5981,61.3741,61.5397,121800.0
2015-05-18 10:00:00,63.16,63.2,63.05,63.08,50500.0,61.5299,61.5689,61.4228,61.452,50500.0
2015-05-18 10:05:00,63.1,63.15,63.04,63.04,97400.0,61.4715,61.5202,61.413,61.413,97400.0
2015-05-18 10:10:00,63.06,63.12,63.04,63.1,39300.0,61.4325,61.491,61.413,61.4715,39300.0
2015-05-18 10:15:00,63.12,63.18,63.11,63.16,7800.0,61.491,61.5494,61.4812,61.5299,7800.0
2015-05-18 10:20:00,63.16,63.37,63.14,63.37,42300.0,61.5299,61.7345,61.5105,61.7345,42300.0
2015-05-18 10:25:00,63.36,63.4,63.25,63.33,12300.0,61.7248,61.7638,61.6176,61.6956,12300.0
2015-05-18 10:30:00,63.33,63.44,63.33,63.35,7000.0,61.6956,61.8027,61.6956,61.715,7000.0
2015-05-18 10:35:00,63.38,63.47,63.35,63.44,4700.0,61.7443,61.8319,61.715,61.8027,4700.0
2015-05-18 10:40:00,63.42,63.45,63.33,63.44,25600.0,61.7832,61.8125,61.6956,61.8027,25600.0
2015-05-18 10:45:00,63.45,63.5,63.45,63.49,23200.0,61.8125,61.8612,61.8125,61.8514,23200.0
2015-05-18 10:50:00,63.47,63.5,63.43,63.47,13000.0,61.8319,61.8612,61.793,61.8319,13000.0
2015-05-18 10:55:00,63.47,63.48,63.36,63.38,46300.0,61.8319,61.8417,61.7248,61.7443,46300.0
2015-05-18 11:00:00,63.39,63.39,63.29,63.38,12700.0,61.754,61.754,61.6566,61.7443,12700.0
2015-05-18 11:05:00,63.38,63.39,63.3,63.32,12800.0,61.7443,61.754,61.6663,61.6858,12800.0
2015-05-18 11:10:00,63.33,63.37,63.31,63.37,9000.0,61.6956,61.7345,61.6761,61.7345,9000.0
2015-05-18 11:15:00,63.36,63.37,63.25,63.27,8300.0,61.7248,61.7345,61.6176,61.6371,8300.0
2015-05-18 11:20:00,63.26,63.27,63.22,63.23,11300.0,61.6274,61.6371,61.5884,61.5981,11300.0
2015-05-18 11:25:00,63.22,63.24,63.17,63.21,20400.0,61.5884,61.6079,61.5397,61.5787,20400.0
2015-05-18 11:30:00,63.2,63.26,63.2,63.21,14400.0,61.5689,61.6274,61.5689,61.5787,14400.0
2015-05-18 11:35:00,63.22,63.27,63.21,63.24,20800.0,61.5884,61.6371,61.5787,61.6079,20800.0
2015-05-18 11:40:00,63.25,63.27,63.24,63.27,12500.0,61.6176,61.6371,61.6079,61.6371,12500.0
2015-05-18 11:45:00,63.28,63.28,63.23,63.24,10200.0,61.6468,61.6468,61.5981,61.6079,10200.0
2015-05-18 11:50:00,63.25,63.25,63.18,63.19,16700.0,61.6176,61.6176,61.5494,61.5592,16700.0
2015-05-18 11:55:00,63.21,63.26,63.2,63.23,14500.0,61.5787,61.6274,61.5689,61.5981,14500.0
2015-05-18 12:00:00,63.21,63.28,63.21,63.27,8900.0,61.5787,61.6468,61.5787,61.6371,8900.0
2015-05-18 12:05:00,63.27,63.27,63.18,63.18,9500.0,61.6371,61.6371,61.5494,61.5494,9500.0
2015-05-18 12:10:00,63.19,63.22,63.15,63.16,13600.0,61.5592,61.5884,61.5202,61.5299,13600.0
2015-05-18 12:15:00,63.14,63.16,63.04,63.05,48700.0,61.5105,61.5299,61.413,61.4228,48700.0
2015-05-18 12:20:00,63.06,63.07,63.03,63.03,3000.0,61.4325,61.4423,61.4033,61.4033,3000.0
2015-05-18 12:25:00,63.03,63.09,63.03,63.06,3500.0,61.4033,61.4618,61.4033,61.4325,3500.0
2015-05-18 12:30:00,63.06,63.14,63.06,63.08,13600.0,61.4325,61.5105,61.4325,61.452,13600.0
2015-05-18 12:35:00,63.1,63.22,63.1,63.18,10500.0,61.4715,61.5884,61.4715,61.5494,10500.0
2015-05-18 12:40:00,63.18,63.21,63.17,63.18,9000.0,61.5494,61.5787,61.5397,61.5494,9000.0
2015-05-18 12:45:00,63.19,63.21,63.16,63.18,9100.0,61.5592,61.5787,61.5299,61.5494,9100.0
2015-05-18 12:50:00,63.18,63.22,63.16,63.16,10800.0,61.5494,61.5884,61.5299,61.5299,10800.0
2015-05-18 12:55:00,63.15,63.22,63.15,63.16,8300.0,61.5202,61.5884,61.5202,61.5299,8300.0
2015-05-18 13:00:00,63.16,63.19,63.16,63.19,6900.0,61.5299,61.5592,61.5299,61.5592,6900.0
2015-05-18 13:05:00,63.19,63.22,63.16,63.22,5800.0,61.5592,61.5884,61.5299,61.5884,5800.0
2015-05-18 13:10:00,63.21,63.22,63.15,63.18,10300.0,61.5787,61.5884,61.5202,61.5494,10300.0
2015-05-18 13:15:00,63.19,63.19,63.16,63.19,3000.0,61.5592,61.5592,61.5299,61.5592,3000.0
2015-05-18 13:20:00,63.19,63.25,63.18,63.22,17800.0,61.5592,61.6176,61.5494,61.5884,17800.0
2015-05-18 13:25:00,63.23,63.32,63.22,63.3,24800.0,61.5981,61.6858,61.5884,61.6663,24800.0
2015-05-18 13:30:00,63.31,63.33,63.24,63.24,9600.0,61.6761,61.6956,61.6079,61.6079,9600.0
2015-05-18 13:35:00,63.25,63.29,63.23,63.28,8200.0,61.6176,61.6566,61.5981,61.6468,8200.0
2015-05-18 13:40:00,63.3,63.31,63.26,63.29,5500.0,61.6663,61.6761,61.6274,61.6566,5500.0
2015-05-18 13:45:00,63.3,63.41,63.3,63.41,8800.0,61.6663,61.7735,61.6663,61.7735,8800.0
2015-05-18 13:50:00,63.4,63.42,63.39,63.41,7300.0,61.7638,61.7832,61.754,61.7735,7300.0
2015-05-18 13:55:00,63.4,63.4,63.35,63.39,3600.0,61.7638,61.7638,61.715,61.754,3600.0
2015-05-18 14:00:00,63.38,63.42,63.35,63.36,7800.0,61.7443,61.7832,61.715,61.7248,7800.0
2015-05-18 14:05:00,63.41,63.43,63.34,63.34,27200.0,61.7735,61.793,61.7053,61.7053,27200.0
2015-05-18 14:10:00,63.35,63.39,63.29,63.32,19200.0,61.715,61.754,61.6566,61.6858,19200.0
2015-05-18 14:15:00,63.33,63.34,63.29,63.3,14900.0,61.6956,61.7053,61.6566,61.6663,14900.0
2015-05-18 14:20:00,63.3,63.33,63.27,63.28,16900.0,61.6663,61.6956,61.6371,61.6468,16900.0
2015-05-18 14:25:00,63.29,63.29,63.22,63.22,16800.0,61.6566,61.6566,61.5884,61.5884,16800.0
2015-05-18 14:30:00,63.23,63.27,63.22,63.26,17300.0,61.5981,61.6371,61.5884,61.6274,17300.0
2015-05-18 14:35:00,63.25,63.32,63.22,63.27,28700.0,61.6176,61.6858,61.5884,61.6371,28700.0
2015-05-18 14:40:00,63.27,63.37,63.25,63.37,17600.0,61.6371,61.7345,61.6176,61.7345,17600.0
2015-05-18 14:45:00,63.37,63.37,63.26,63.31,20600.0,61.7345,61.7345,61.6274,61.6761,20600.0
2015-05-18 14:50:00,63.3,63.37,63.27,63.37,16900.0,61.6663,61.7345,61.6371,61.7345,16900.0
2015-05-18 14:55:00,63.36,63.43,63.36,63.43,17600.0,61.7248,61.793,61.7248,61.793,17600.0
2015-05-18 15:00:00,63.43,63.45,63.37,63.38,22500.0,61.793,61.8125,61.7345,61.7443,22500.0
2015-05-18 15:05:00,63.38,63.38,63.3,63.34,19200.0,61.7443,61.7443,61.6663,61.7053,19200.0
2015-05-18 15:10:00,63.34,63.41,63.33,63.4,26100.0,61.7053,61.7735,61.6956,61.7638,26100.0
2015-05-18 15:15:00,63.4,63.45,63.4,63.43,35800.0,61.7638,61.8125,61.7638,61.793,35800.0
2015-05-18 15:20:00,63.42,63.44,63.41,63.42,17200.0,61.7832,61.8027,61.7735,61.7832,17200.0
2015-05-18 15:25:00,63.43,63.43,63.36,63.36,15600.0,61.793,61.793,61.7248,61.7248,15600.0
2015-05-18 15:30:00,63.36,63.41,63.36,63.4,22800.0,61.7248,61.7735,61.7248,61.7638,22800.0
2015-05-18 15:35:00,63.4,63.42,63.36,63.41,25400.0,61.7638,61.7832,61.7248,61.7735,25400.0
2015-05-18 15:40:00,63.4,63.4,63.38,63.39,16700.0,61.7638,61.7638,61.7443,61.754,16700.0
2015-05-18 15:45:00,63.38,63.4,63.32,63.32,58400.0,61.7443,61.7638,61.6858,61.6858,58400.0
2015-05-18 15:50:00,63.33,63.36,63.3,63.34,64300.0,61.6956,61.7248,61.6663,61.7053,64300.0
2015-05-18 15:55:00,63.34,63.36,63.3,63.31,63500.0,61.7053,61.7248,61.6663,61.6761,63500.0
2015-05-19 09:30:00,62.57,62.94,62.4,62.82,445400.0,60.9552,61.3156,60.7896,61.1987,445400.0
2015-05-19 09:35:00,62.81,62.88,62.61,62.86,58400.0,61.189,61.2572,60.9941,61.2377,58400.0
2015-05-19 09:40:00,62.86,62.97,62.5,62.88,147800.0,61.2377,61.3448,60.887,61.2572,147800.0
2015-05-19 09:45:00,62.87,62.93,62.76,62.8,61500.0,61.2474,61.3059,61.1403,61.1792,61500.0
2015-05-19 09:50:00,62.79,62.95,62.78,62.92,47000.0,61.1695,61.3254,61.1598,61.2961,47000.0
2015-05-19 09:55:00,62.95,62.97,62.84,62.84,24200.0,61.3254,61.3448,61.2182,61.2182,24200.0
2015-05-19 10:00:00,62.84,62.85,62.67,62.69,64800.0,61.2182,61.2279,61.0526,61.0721,64800.0
2015-05-19 10:05:00,62.68,62.79,62.65,62.77,54500.0,61.0623,61.1695,61.0331,61.15,54500.0
2015-05-19 10:10:00,62.78,62.84,62.68,62.8,55000.0,61.1598,61.2182,61.0623,61.1792,55000.0
2015-05-19 10:15:00,62.8,62.91,62.78,62.91,70100.0,61.1792,61.2864,61.1598,61.2864,70100.0
2015-05-19 10:20:00,62.9,62.95,62.85,62.94,117000.0,61.2767,61.3254,61.2279,61.3156,117000.0
2015-05-19 10:25:00,62.94,62.98,62.84,62.88,29200.0,61.3156,61.3546,61.2182,61.2572,29200.0
2015-05-19 10:30:00,62.88,62.92,62.83,62.92,19600.0,61.2572,61.2961,61.2085,61.2961,19600.0
2015-05-19 10:35:00,62.93,62.94,62.9,62.92,115200.0,61.3059,61.3156,61.2767,61.2961,115200.0
2015-05-19 10:40:00,62.92,62.97,62.88,62.89,36500.0,61.2961,61.3448,61.2572,61.2669,36500.0
2015-05-19 10:45:00,62.89,62.89,62.79,62.81,20800.0,61.2669,61.2669,61.1695,61.189,20800.0
2015-05-19 10:50:00,62.81,62.84,62.79,62.83,38200.0,61.189,61.2182,61.1695,61.2085,38200.0
2015-05-19 10:55:00,62.83,62.87,62.81,62.81,16900.0,61.2085,61.2474,61.189,61.189,16900.0
2015-05-19 11:00:00,62.82,62.88,62.81,62.85,20300.0,61.1987,61.2572,61.189,61.2279,20300.0
2015-05-19 11:05:00,62.85,62.86,62.83,62.84,20800.0,61.2279,61.2377,61.2085,61.2182,20800.0
2015-05-19 11:10:00,62.84,62.88,62.83,62.87,13700.0,61.2182,61.2572,61.2085,61.2474,13700.0
2015-05-19 11:15:00,62.87,62.92,62.86,62.89,27400.0,61.2474,61.2961,61.2377,61.2669,27400.0
2015-05-19 11:20:00,62.9,62.91,62.84,62.85,20000.0,61.2767,61.2864,61.2182,61.2279,20000.0
2015-05-19 11:25:00,62.85,62.91,62.84,62.87,46600.0,61.2279,61.2864,61.2182,61.2474,46600.0
2015-05-19 11:30:00,62.87,62.9,62.86,62.88,15000.0,61.2474,61.2767,61.2377,61.2572,15000.0
2015-05-19 11:35:00,62.88,62.91,62.86,62.9,25900.0,61.2572,61.2864,61.2377,61.2767,25900.0
2015-05-19 11:40:00,62.89,62.9,62.81,62.82,23800.0,61.2669,61.2767,61.189,61.1987,23800.0
2015-05-19 11:45:00,62.81,62.85,62.8,62.84,14100.0,61.189,61.2279,61.1792,61.2182,14100.0
2015-05-19 11:50:00,62.85,62.92,62.85,62.88,61000.0,61.2279,61.2961,61.2279,61.2572,61000.0
2015-05-19 11:55:00,62.88,62.92,62.88,62.9,17700.0,61.2572,61.2961,61.2572,61.2767,17700.0
2015-05-19 12:00:00,62.91,62.92,62.89,62.9,17500.0,61.2864,61.2961,61.2669,61.2767,17500.0
2015-05-19 12:05:00,62.9,62.91,62.88,62.88,11100.0,61.2767,61.2864,61.2572,61.2572,11100.0
2015-05-19 12:10:00,62.88,62.9,62.85,62.89,19200.0,61.2572,61.2767,61.2279,61.2669,19200.0
2015-05-19 12:15:00,62.89,62.9,62.87,62.88,11600.0,61.2669,61.2767,61.2474,61.2572,11600.0
2015-05-19 12:20:00,62.88,62.89,62.88,62.89,7000.0,61.2572,61.2669,61.2572,61.2669,7000.0
2015-05-19 12:25:00,62.88,62.89,62.85,62.86,7000.0,61.2572,61.2669,61.2279,61.2377,7000.0
2015-05-19 12:30:00,62.87,62.88,62.85,62.86,6800.0,61.2474,61.2572,61.2279,61.2377,6800.0
2015-05-19 12:35:00,62.86,62.87,62.85,62.85,9600.0,61.2377,61.2474,61.2279,61.2279,9600.0
2015-05-19 12:40:00,62.85,62.86,62.84,62.85,12500.0,61.2279,61.2377,61.2182,61.2279,12500.0
2015-05-19 12:45:00,62.85,62.88,62.84,62.86,16200.0,61.2279,61.2572,61.2182,61.2377,16200.0
2015-05-19 12:50:00,62.87,62.89,62.86,62.88,18000.0,61.2474,61.2669,61.2377,61.2572,18000.0
2015-05-19 12:55:00,62.87,62.88,62.83,62.84,33100.0,61.2474,61.2572,61.2085,61.2182,33100.0
2015-05-19 13:00:00,62.83,62.86,62.81,62.83,20700.0,61.2085,61.2377,61.189,61.2085,20700.0
2015-05-19 13:05:00,62.81,62.82,62.76,62.76,22500.0,61.189,61.1987,61.1403,61.1403,22500.0
2015-05-19 13:10:00,62.76,62.77,62.72,62.74,30500.0,61.1403,61.15,61.1013,61.1208,30500.0
2015-05-19 13:15:00,62.75,62.8,62.73,62.78,23800.0,61.1305,61.1792,61.111,61.1598,23800.0
2015-05-19 13:20:00,62.78,62.8,62.76,62.8,11000.0,61.1598,61.1792,61.1403,61.1792,11000.0
2015-05-19 13:25:00,62.8,62.8,62.73,62.76,32100.0,61.1792,61.1792,61.111,61.1403,32100.0
2015-05-19 13:30:00,62.76,62.81,62.75,62.79,17200.0,61.1403,61.189,61.1305,61.1695,17200.0
2015-05-19 13:35:00,62.79,62.86,62.78,62.85,22400.0,61.1695,61.2377,61.1598,61.2279,22400.0
2015-05-19 13:40:00,62.85,62.86,62.83,62.84,41000.0,61.2279,61.2377,61.2085,61.2182,41000.0
2015-05-19 13:45:00,62.84,62.85,62.82,62.82,23400.0,61.2182,61.2279,61.1987,61.1987,23400.0
2015-05-19 13:50:00,62.83,62.84,62.81,62.81,25000.0,61.2085,61.2182,61.189,61.189,25000.0
2015-05-19 13:55:00,62.81,62.83,62.8,62.82,20100.0,61.189,61.2085,61.1792,61.1987,20100.0
2015-05-19 14:00:00,62.83,62.84,62.8,62.8,15100.0,61.2085,61.2182,61.1792,61.1792,15100.0
2015-05-19 14:05:00,62.8,62.81,62.77,62.79,29900.0,61.1792,61.189,61.15,61.1695,29900.0
2015-05-19 14:10:00,62.78,62.8,62.78,62.79,17800.0,61.1598,61.1792,61.1598,61.1695,17800.0
2015-05-19 14:15:00,62.79,62.81,62.79,62.8,11700.0,61.1695,61.189,61.1695,61.1792,11700.0
2015-05-19 14:20:00,62.79,62.82,62.79,62.81,20800.0,61.1695,61.1987,61.1695,61.189,20800.0
2015-05-19 14:25:00,62.81,62.82,62.79,62.79,25200.0,61.189,61.1987,61.1695,61.1695,25200.0
2015-05-19 14:30:00,62.79,62.8,62.74,62.74,15300.0,61.1695,61.1792,61.1208,61.1208,15300.0
2015-05-19 14:35:00,62.73,62.73,62.69,62.71,42000.0,61.111,61.111,61.0721,61.0916,42000.0
2015-05-19 14:40:00,62.71,62.76,62.7,62.74,15500.0,61.0916,61.1403,61.0818,61.1208,15500.0
2015-05-19 14:45:00,62.76,62.76,62.74,62.75,25900.0,61.1403,61.1403,61.1208,61.1305,25900.0
2015-05-19 14:50:00,62.75,62.77,62.75,62.77,21900.0,61.1305,61.15,61.1305,61.15,21900.0
2015-05-19 14:55:00,62.76,62.8,62.76,62.8,8600.0,61.1403,61.1792,61.1403,61.1792,8600.0
2015-05-19 15:00:00,62.8,62.82,62.79,62.8,39900.0,61.1792,61.1987,61.1695,61.1792,39900.0
2015-05-19 15:05:00,62.8,62.82,62.77,62.8,61500.0,61.1792,61.1987,61.15,61.1792,61500.0
2015-05-19 15:10:00,62.8,62.81,62.7,62.71,38100.0,61.1792,61.189,61.0818,61.0916,38100.0
2015-05-19 15:15:00,62.71,62.76,62.71,62.71,29000.0,61.0916,61.1403,61.0916,61.0916,29000.0
2015-05-19 15:20:00,62.71,62.77,62.71,62.76,24800.0,61.0916,61.15,61.0916,61.1403,24800.0
2015-05-19 15:25:00,62.77,62.8,62.75,62.79,42900.0,61.15,61.1792,61.1305,61.1695,42900.0
2015-05-19 15:30:00,62.79,62.79,62.73,62.74,81700.0,61.1695,61.1695,61.111,61.1208,81700.0
2015-05-19 15:35:00,62.74,62.76,62.66,62.66,82600.0,61.1208,61.1403,61.0428,61.0428,82600.0
2015-05-19 15:40:00,62.66,62.68,62.61,62.65,82700.0,61.0428,61.0623,60.9941,61.0331,82700.0
2015-05-19 15:45:00,62.65,62.72,62.65,62.72,45900.0,61.0331,61.1013,61.0331,61.1013,45900.0
2015-05-19 15:50:00,62.67,62.71,62.49,62.59,184500.0,61.0526,61.0916,60.8772,60.9747,184500.0
2015-05-19 15:55:00,62.6,62.63,62.56,62.61,269200.0,60.9844,61.0136,60.9454,60.9941,269200.0
2015-05-20 09:30:00,62.52,62.61,62.19,62.23,85400.0,60.9065,60.9941,60.585,60.6239,85400.0
2015-05-20 09:35:00,62.23,62.24,61.87,62.0,47700.0,60.6239,60.6337,60.2732,60.3999,47700.0
2015-05-20 09:40:00,62.0,62.08,61.84,62.07,68300.0,60.3999,60.4778,60.244,60.4681,68300.0
2015-05-20 09:45:00,62.09,62.26,62.07,62.2,25500.0,60.4876,60.6532,60.4681,60.5947,25500.0
2015-05-20 09:50:00,62.19,62.32,62.12,62.3,22300.0,60.585,60.7116,60.5168,60.6921,22300.0
2015-05-20 09:55:00,62.29,62.29,62.18,62.21,20000.0,60.6824,60.6824,60.5752,60.6045,20000.0
2015-05-20 10:00:00,62.22,62.27,62.1,62.17,27400.0,60.6142,60.6629,60.4973,60.5655,27400.0
2015-05-20 10:05:00,62.17,62.28,62.16,62.28,10300.0,60.5655,60.6727,60.5558,60.6727,10300.0
2015-05-20 10:10:00,62.28,62.28,62.19,62.24,21700.0,60.6727,60.6727,60.585,60.6337,21700.0
2015-05-20 10:15:00,62.23,62.23,62.11,62.12,19400.0,60.6239,60.6239,60.507,60.5168,19400.0
2015-05-20 10:20:00,62.12,62.26,62.11,62.26,18700.0,60.5168,60.6532,60.507,60.6532,18700.0
2015-05-20 10:25:00,62.26,62.3,62.1,62.12,16600.0,60.6532,60.6921,60.4973,60.5168,16600.0
2015-05-20 10:30:00,62.13,62.26,62.13,62.23,15200.0,60.5265,60.6532,60.5265,60.6239,15200.0
2015-05-20 10:35:00,62.23,62.32,62.23,62.32,25100.0,60.6239,60.7116,60.6239,60.7116,25100.0
2015-05-20 10:40:00,62.31,62.31,62.18,62.24,10600.0,60.7019,60.7019,60.5752,60.6337,10600.0
2015-05-20 10:45:00,62.27,62.27,62.15,62.16,12500.0,60.6629,60.6629,60.546,60.5558,12500.0
2015-05-20 10:50:00,62.15,62.19,62.11,62.14,16600.0,60.546,60.585,60.507,60.5363,16600.0
2015-05-20 10:55:00,62.12,62.2,62.11,62.14,15700.0,60.5168,60.5947,60.507,60.5363,15700.0
2015-05-20 11:00:00,62.14,62.21,62.13,62.15,32700.0,60.5363,60.6045,60.5265,60.546,32700.0
2015-05-20 11:05:00,62.16,62.2,62.15,62.16,15400.0,60.5558,60.5947,60.546,60.5558,15400.0
2015-05-20 11:10:00,62.17,62.18,62.1,62.1,14300.0,60.5655,60.5752,60.4973,60.4973,14300.0
2015-05-20 11:15:00,62.1,62.17,62.08,62.17,11500.0,60.4973,60.5655,60.4778,60.5655,11500.0
2015-05-20 11:20:00,62.18,62.23,62.18,62.23,6600.0,60.5752,60.6239,60.5752,60.6239,6600.0
2015-05-20 11:25:00,62.23,62.26,62.22,62.23,7800.0,60.6239,60.6532,60.6142,60.6239,7800.0
2015-05-20 11:30:00,62.25,62.3,62.21,62.22,8300.0,60.6434,60.6921,60.6045,60.6142,8300.0
2015-05-20 11:35:00,62.21,62.21,62.16,62.17,6200.0,60.6045,60.6045,60.5558,60.5655,6200.0
2015-05-20 11:40:00,62.2,62.22,62.14,62.16,8500.0,60.5947,60.6142,60.5363,60.5558,8500.0
2015-05-20 11:45:00,62.18,62.18,62.12,62.14,7100.0,60.5752,60.5752,60.5168,60.5363,7100.0
2015-05-20 11:50:00,62.13,62.17,62.11,62.16,12700.0,60.5265,60.5655,60.507,60.5558,12700.0
2015-05-20 11:55:00,62.16,62.16,62.14,62.16,11200.0,60.5558,60.5558,60.5363,60.5558,11200.0
2015-05-20 12:00:00,62.17,62.19,62.15,62.17,8300.0,60.5655,60.585,60.546,60.5655,8300.0
2015-05-20 12:05:00,62.17,62.19,62.15,62.19,12000.0,60.5655,60.585,60.546,60.585,12000.0
2015-05-20 12:10:00,62.18,62.23,62.18,62.19,10000.0,60.5752,60.6239,60.5752,60.585,10000.0
2015-05-20 12:15:00,62.2,62.3,62.2,62.25,25900.0,60.5947,60.6921,60.5947,60.6434,25900.0
2015-05-20 12:20:00,62.26,62.32,62.26,62.3,6800.0,60.6532,60.7116,60.6532,60.6921,6800.0
2015-05-20 12:25:00,62.31,62.4,62.31,62.31,11800.0,60.7019,60.7896,60.7019,60.7019,11800.0
2015-05-20 12:30:00,62.31,62.33,62.3,62.3,5800.0,60.7019,60.7214,60.6921,60.6921,5800.0
2015-05-20 12:35:00,62.3,62.31,62.29,62.29,4900.0,60.6921,60.7019,60.6824,60.6824,4900.0
2015-05-20 12:40:00,62.29,62.3,62.27,62.28,6000.0,60.6824,60.6921,60.6629,60.6727,6000.0
2015-05-20 12:45:00,62.3,62.33,62.29,62.3,9100.0,60.6921,60.7214,60.6824,60.6921,9100.0
2015-05-20 12:50:00,62.3,62.33,62.3,62.32,2800.0,60.6921,60.7214,60.6921,60.7116,2800.0
2015-05-20 12:55:00,62.32,62.32,62.28,62.29,9700.0,60.7116,60.7116,60.6727,60.6824,9700.0
2015-05-20 13:00:00,62.29,62.3,62.27,62.3,5100.0,60.6824,60.6921,60.6629,60.6921,5100.0
2015-05-20 13:05:00,62.3,62.34,62.26,62.27,7300.0,60.6921,60.7311,60.6532,60.6629,7300.0
2015-05-20 13:10:00,62.27,62.31,62.26,62.31,5700.0,60.6629,60.7019,60.6532,60.7019,5700.0
2015-05-20 13:15:00,62.32,62.32,62.3,62.32,6200.0,60.7116,60.7116,60.6921,60.7116,6200.0
2015-05-20 13:20:00,62.31,62.34,62.31,62.33,8800.0,60.7019,60.7311,60.7019,60.7214,8800.0
2015-05-20 13:25:00,62.33,62.35,62.32,62.32,6600.0,60.7214,60.7408,60.7116,60.7116,6600.0
2015-05-20 13:30:00,62.32,62.36,62.29,62.3,8700.0,60.7116,60.7506,60.6824,60.6921,8700.0
2015-05-20 13:35:00,62.29,62.3,62.23,62.23,9000.0,60.6824,60.6921,60.6239,60.6239,9000.0
2015-05-20 13:40:00,62.24,62.24,62.18,62.18,5700.0,60.6337,60.6337,60.5752,60.5752,5700.0
2015-05-20 13:45:00,62.2,62.28,62.2,62.25,7800.0,60.5947,60.6727,60.5947,60.6434,7800.0
2015-05-20 13:50:00,62.25,62.26,62.23,62.26,6700.0,60.6434,60.6532,60.6239,60.6532,6700.0
2015-05-20 13:55:00,62.25,62.28,62.25,62.25,8500.0,60.6434,60.6727,60.6434,60.6434,8500.0
2015-05-20 14:00:00,62.27,62.48,62.27,62.29,20200.0,60.6629,60.8675,60.6629,60.6824,20200.0
2015-05-20 14:05:00,62.3,62.37,62.29,62.29,9600.0,60.6921,60.7603,60.6824,60.6824,9600.0
2015-05-20 14:10:00,62.3,62.38,62.3,62.31,9500.0,60.6921,60.7701,60.6921,60.7019,9500.0
2015-05-20 14:15:00,62.32,62.41,62.31,62.37,10800.0,60.7116,60.7993,60.7019,60.7603,10800.0
2015-05-20 14:20:00,62.37,62.44,62.34,62.43,11200.0,60.7603,60.8285,60.7311,60.8188,11200.0
2015-05-20 14:25:00,62.44,62.61,62.41,62.6,26700.0,60.8285,60.9941,60.7993,60.9844,26700.0
2015-05-20 14:30:00,62.61,62.63,62.5,62.5,21500.0,60.9941,61.0136,60.887,60.887,21500.0
2015-05-20 14:35:00,62.51,62.51,62.45,62.45,12000.0,60.8967,60.8967,60.8383,60.8383,12000.0
2015-05-20 14:40:00,62.45,62.49,62.45,62.46,8500.0,60.8383,60.8772,60.8383,60.848,8500.0
2015-05-20 14:45:00,62.47,62.55,62.45,62.46,14600.0,60.8578,60.9357,60.8383,60.848,14600.0
2015-05-20 14:50:00,62.47,62.51,62.42,62.48,9800.0,60.8578,60.8967,60.809,60.8675,9800.0
2015-05-20 14:55:00,62.48,62.49,62.37,62.37,29000.0,60.8675,60.8772,60.7603,60.7603,29000.0
2015-05-20 15:00:00,62.39,62.43,62.38,62.41,19800.0,60.7798,60.8188,60.7701,60.7993,19800.0
2015-05-20 15:05:00,62.42,62.45,62.41,62.42,11200.0,60.809,60.8383,60.7993,60.809,11200.0
2015-05-20 15:10:00,62.42,62.45,62.37,62.37,15600.0,60.809,60.8383,60.7603,60.7603,15600.0
2015-05-20 15:15:00,62.37,62.37,62.18,62.24,34600.0,60.7603,60.7603,60.5752,60.6337,34600.0
2015-05-20 15:20:00,62.24,62.3,62.17,62.27,15600.0,60.6337,60.6921,60.5655,60.6629,15600.0
2015-05-20 15:25:00,62.28,62.35,62.26,62.34,13600.0,60.6727,60.7408,60.6532,60.7311,13600.0
2015-05-20 15:30:00,62.34,62.35,62.27,62.34,20200.0,60.7311,60.7408,60.6629,60.7311,20200.0
2015-05-20 15:35:00,62.33,62.34,62.28,62.29,46600.0,60.7214,60.7311,60.6727,60.6824,46600.0
2015-05-20 15:40:00,62.29,62.33,62.28,62.31,22300.0,60.6824,60.7214,60.6727,60.7019,22300.0
2015-05-20 15:45:00,62.31,62.38,62.29,62.36,37900.0,60.7019,60.7701,60.6824,60.7506,37900.0
2015-05-20 15:50:00,62.37,62.37,62.26,62.29,76300.0,60.7603,60.7603,60.6532,60.6824,76300.0
2015-05-20 15:55:00,62.29,62.3,62.23,62.24,90600.0,60.6824,60.6921,60.6239,60.6337,90600.0
2015-05-21 09:30:00,62.26,62.42,62.12,62.15,44500.0,60.6532,60.809,60.5168,60.546,44500.0
2015-05-21 09:35:00,62.1,62.31,61.93,62.12,39800.0,60.4973,60.7019,60.3317,60.5168,39800.0
2015-05-21 09:40:00,62.11,62.15,61.99,62.07,20000.0,60.507,60.546,60.3901,60.4681,20000.0
2015-05-21 09:45:00,62.1,62.1,61.73,61.82,19700.0,60.4973,60.4973,60.1369,60.2245,19700.0
2015-05-21 09:50:00,61.81,61.85,61.61,61.69,43900.0,60.2148,60.2538,60.0199,60.0979,43900.0
2015-05-21 09:55:00,61.69,61.9,61.68,61.8,14000.0,60.0979,60.3025,60.0881,60.205,14000.0
2015-05-21 10:00:00,61.8,62.0,61.77,62.0,29100.0,60.205,60.3999,60.1758,60.3999,29100.0
2015-05-21 10:05:00,62.0,62.1,62.0,62.07,15700.0,60.3999,60.4973,60.3999,60.4681,15700.0
2015-05-21 10:10:00,62.06,62.17,62.06,62.17,54900.0,60.4583,60.5655,60.4583,60.5655,54900.0
2015-05-21 10:15:00,62.17,62.28,62.15,62.27,18600.0,60.5655,60.6727,60.546,60.6629,18600.0
2015-05-21 10:20:00,62.27,62.33,62.27,62.32,21100.0,60.6629,60.7214,60.6629,60.7116,21100.0
2015-05-21 10:25:00,62.33,62.39,62.33,62.38,17300.0,60.7214,60.7798,60.7214,60.7701,17300.0
2015-05-21 10:30:00,62.37,62.44,62.37,62.4,29400.0,60.7603,60.8285,60.7603,60.7896,29400.0
2015-05-21 10:35:00,62.39,62.45,62.38,62.4,18700.0,60.7798,60.8383,60.7701,60.7896,18700.0
2015-05-21 10:40:00,62.42,62.45,62.39,62.41,14800.0,60.809,60.8383,60.7798,60.7993,14800.0
2015-05-21 10:45:00,62.4,62.49,62.4,62.47,46900.0,60.7896,60.8772,60.7896,60.8578,46900.0
2015-05-21 10:50:00,62.48,62.55,62.48,62.53,17200.0,60.8675,60.9357,60.8675,60.9162,17200.0
2015-05-21 10:55:00,62.52,62.54,62.42,62.49,82200.0,60.9065,60.9259,60.809,60.8772,82200.0
2015-05-21 11:00:00,62.49,62.52,62.47,62.48,49700.0,60.8772,60.9065,60.8578,60.8675,49700.0
2015-05-21 11:05:00,62.48,62.55,62.43,62.51,53700.0,60.8675,60.9357,60.8188,60.8967,53700.0
2015-05-21 11:10:00,62.51,62.57,62.51,62.52,41500.0,60.8967,60.9552,60.8967,60.9065,41500.0
2015-05-21 11:15:00,62.53,62.59,62.52,62.55,13000.0,60.9162,60.9747,60.9065,60.9357,13000.0
2015-05-21 11:20:00,62.55,62.59,62.5,62.58,18900.0,60.9357,60.9747,60.887,60.9649,18900.0
2015-05-21 11:25:00,62.59,62.6,62.52,62.53,31200.0,60.9747,60.9844,60.9065,60.9162,31200.0
2015-05-21 11:30:00,62.54,62.54,62.5,62.5,7100.0,60.9259,60.9259,60.887,60.887,7100.0
2015-05-21 11:35:00,62.47,62.49,62.39,62.43,43600.0,60.8578,60.8772,60.7798,60.8188,43600.0
2015-05-21 11:40:00,62.43,62.43,62.3,62.37,15600.0,60.8188,60.8188,60.6921,60.7603,15600.0
2015-05-21 11:45:00,62.36,62.44,62.36,62.38,12700.0,60.7506,60.8285,60.7506,60.7701,12700.0
2015-05-21 11:50:00,62.37,62.52,62.37,62.52,13700.0,60.7603,60.9065,60.7603,60.9065,13700.0
2015-05-21 11:55:00,62.53,62.56,62.51,62.51,15000.0,60.9162,60.9454,60.8967,60.8967,15000.0
2015-05-21 12:00:00,62.51,62.6,62.48,62.59,17600.0,60.8967,60.9844,60.8675,60.9747,17600.0
2015-05-21 12:05:00,62.59,62.6,62.56,62.59,20800.0,60.9747,60.9844,60.9454,60.9747,20800.0
2015-05-21 12:10:00,62.59,62.66,62.58,62.66,22700.0,60.9747,61.0428,60.9649,61.0428,22700.0
2015-05-21 12:15:00,62.66,62.68,62.61,62.67,13200.0,61.0428,61.0623,60.9941,61.0526,13200.0
2015-05-21 12:20:00,62.67,62.71,62.67,62.71,32200.0,61.0526,61.0916,61.0526,61.0916,32200.0
2015-05-21 12:25:00,62.7,62.74,62.7,62.73,16900.0,61.0818,61.1208,61.0818,61.111,16900.0
2015-05-21 12:30:00,62.74,62.75,62.71,62.73,18900.0,61.1208,61.1305,61.0916,61.111,18900.0
2015-05-21 12:35:00,62.74,62.75,62.69,62.71,17600.0,61.1208,61.1305,61.0721,61.0916,17600.0
2015-05-21 12:40:00,62.71,62.75,62.7,62.73,16000.0,61.0916,61.1305,61.0818,61.111,16000.0
2015-05-21 12:45:00,62.73,62.76,62.72,62.76,11800.0,61.111,61.1403,61.1013,61.1403,11800.0
2015-05-21 12:50:00,62.75,62.81,62.74,62.78,39400.0,61.1305,61.189,61.1208,61.1598,39400.0
2015-05-21 12:55:00,62.77,62.86,62.76,62.86,13100.0,61.15,61.2377,61.1403,61.2377,13100.0
2015-05-21 13:00:00,62.86,62.86,62.75,62.78,12100.0,61.2377,61.2377,61.1305,61.1598,12100.0
2015-05-21 13:05:00,62.78,62.78,62.71,62.73,20900.0,61.1598,61.1598,61.0916,61.111,20900.0
2015-05-21 13:10:00,62.74,62.74,62.7,62.71,16200.0,61.1208,61.1208,61.0818,61.0916,16200.0
2015-05-21 13:15:00,62.72,62.73,62.7,62.71,12600.0,61.1013,61.111,61.0818,61.0916,12600.0
2015-05-21 13:20:00,62.71,62.77,62.71,62.73,14700.0,61.0916,61.15,61.0916,61.111,14700.0
2015-05-21 13:25:00,62.73,62.77,62.72,62.74,6000.0,61.111,61.15,61.1013,61.1208,6000.0
2015-05-21 13:30:00,62.73,62.77,62.72,62.75,14900.0,61.111,61.15,61.1013,61.1305,14900.0
2015-05-21 13:35:00,62.75,62.76,62.72,62.73,15100.0,61.1305,61.1403,61.1013,61.111,15100.0
2015-05-21 13:40:00,62.72,62.79,62.72,62.74,27700.0,61.1013,61.1695,61.1013,61.1208,27700.0
2015-05-21 13:45:00,62.73,62.77,62.72,62.75,21300.0,61.111,61.15,61.1013,61.1305,21300.0
2015-05-21 13:50:00,62.75,62.8,62.71,62.73,16200.0,61.1305,61.1792,61.0916,61.111,16200.0
2015-05-21 13:55:00,62.73,62.74,62.66,62.74,20900.0,61.111,61.1208,61.0428,61.1208,20900.0
2015-05-21 14:00:00,62.73,62.74,62.68,62.74,12800.0,61.111,61.1208,61.0623,61.1208,12800.0
2015-05-21 14:05:00,62.74,62.83,62.73,62.79,35600.0,61.1208,61.2085,61.111,61.1695,35600.0
2015-05-21 14:10:00,62.78,62.83,62.78,62.79,13400.0,61.1598,61.2085,61.1598,61.1695,13400.0
2015-05-21 14:15:00,62.81,62.83,62.74,62.77,9200.0,61.189,61.2085,61.1208,61.15,9200.0
2015-05-21 14:20:00,62.78,62.83,62.77,62.82,13500.0,61.1598,61.2085,61.15,61.1987,13500.0
2015-05-21 14:25:00,62.82,62.84,62.77,62.84,12400.0,61.1987,61.2182,61.15,61.2182,12400.0
2015-05-21 14:30:00,62.83,62.84,62.8,62.82,13700.0,61.2085,61.2182,61.1792,61.1987,13700.0
2015-05-21 14:35:00,62.8,62.91,62.74,62.74,116700.0,61.1792,61.2864,61.1208,61.1208,116700.0
2015-05-21 14:40:00,62.73,62.86,62.73,62.86,13400.0,61.111,61.2377,61.111,61.2377,13400.0
2015-05-21 14:45:00,62.86,62.89,62.85,62.86,13900.0,61.2377,61.2669,61.2279,61.2377,13900.0
2015-05-21 14:50:00,62.86,62.87,62.83,62.83,16400.0,61.2377,61.2474,61.2085,61.2085,16400.0
2015-05-21 14:55:00,62.83,62.85,62.81,62.82,35100.0,61.2085,61.2279,61.189,61.1987,35100.0
2015-05-21 15:00:00,62.83,62.86,62.82,62.82,18300.0,61.2085,61.2377,61.1987,61.1987,18300.0
2015-05-21 15:05:00,62.82,62.84,62.78,62.8,22600.0,61.1987,61.2182,61.1598,61.1792,22600.0
2015-05-21 15:10:00,62.79,62.8,62.72,62.76,23000.0,61.1695,61.1792,61.1013,61.1403,23000.0
2015-05-21 15:15:00,62.76,62.79,62.74,62.75,21700.0,61.1403,61.1695,61.1208,61.1305,21700.0
2015-05-21 15:20:00,62.74,62.78,62.74,62.78,32300.0,61.1208,61.1598,61.1208,61.1598,32300.0
2015-05-21 15:25:00,62.77,62.79,62.74,62.74,22600.0,61.15,61.1695,61.1208,61.1208,22600.0
2015-05-21 15:30:00,62.74,62.76,62.71,62.72,33200.0,61.1208,61.1403,61.0916,61.1013,33200.0
2015-05-21 15:35:00,62.73,62.76,62.72,62.74,33200.0,61.111,61.1403,61.1013,61.1208,33200.0
2015-05-21 15:40:00,62.74,62.8,62.73,62.75,33500.0,61.1208,61.1792,61.111,61.1305,33500.0
2015-05-21 15:45:00,62.76,62.81,62.74,62.79,30000.0,61.1403,61.189,61.1208,61.1695,30000.0
2015-05-21 15:50:00,62.78,62.78,62.72,62.75,45900.0,61.1598,61.1598,61.1013,61.1305,45900.0
2015-05-21 15:55:00,62.75,62.75,62.66,62.7,104000.0,61.1305,61.1305,61.0428,61.0818,104000.0
2015-05-22 09:30:00,62.64,62.88,62.59,62.79,52200.0,61.0234,61.2572,60.9747,61.1695,52200.0
2015-05-22 09:35:00,62.8,62.92,62.8,62.86,21800.0,61.1792,61.2961,61.1792,61.2377,21800.0
2015-05-22 09:40:00,62.84,62.92,62.81,62.85,16000.0,61.2182,61.2961,61.189,61.2279,16000.0
2015-05-22 09:45:00,62.86,62.91,62.8,62.81,19000.0,61.2377,61.2864,61.1792,61.189,19000.0
2015-05-22 09:50:00,62.83,62.98,62.79,62.97,43800.0,61.2085,61.3546,61.1695,61.3448,43800.0
2015-05-22 09:55:00,62.97,63.02,62.91,62.94,45000.0,61.3448,61.3936,61.2864,61.3156,45000.0
2015-05-22 10:00:00,62.95,63.13,62.95,63.12,23700.0,61.3254,61.5007,61.3254,61.491,23700.0
2015-05-22 10:05:00,63.13,63.13,63.1,63.12,15800.0,61.5007,61.5007,61.4715,61.491,15800.0
2015-05-22 10:10:00,63.12,63.13,63.11,63.12,13400.0,61.491,61.5007,61.4812,61.491,13400.0
2015-05-22 10:15:00,63.13,63.13,63.01,63.02,30100.0,61.5007,61.5007,61.3838,61.3936,30100.0
2015-05-22 10:20:00,63.02,63.08,63.01,63.06,19800.0,61.3936,61.452,61.3838,61.4325,19800.0
2015-05-22 10:25:00,63.06,63.13,63.06,63.12,8800.0,61.4325,61.5007,61.4325,61.491,8800.0
2015-05-22 10:30:00,63.11,63.12,63.07,63.09,21700.0,61.4812,61.491,61.4423,61.4618,21700.0
2015-05-22 10:35:00,63.09,63.1,63.05,63.05,21800.0,61.4618,61.4715,61.4228,61.4228,21800.0
2015-05-22 10:40:00,63.05,63.05,62.98,62.98,23800.0,61.4228,61.4228,61.3546,61.3546,23800.0
2015-05-22 10:45:00,62.98,63.0,62.97,62.99,31200.0,61.3546,61.3741,61.3448,61.3643,31200.0
2015-05-22 10:50:00,62.99,63.0,62.96,62.98,16800.0,61.3643,61.3741,61.3351,61.3546,16800.0
2015-05-22 10:55:00,62.98,62.99,62.87,62.87,19400.0,61.3546,61.3643,61.2474,61.2474,19400.0
2015-05-22 11:00:00,62.89,62.9,62.84,62.85,21200.0,61.2669,61.2767,61.2182,61.2279,21200.0
2015-05-22 11:05:00,62.85,62.87,62.83,62.84,31300.0,61.2279,61.2474,61.2085,61.2182,31300.0
2015-05-22 11:10:00,62.84,62.85,62.68,62.7,30000.0,61.2182,61.2279,61.0623,61.0818,30000.0
2015-05-22 11:15:00,62.7,62.76,62.65,62.75,22000.0,61.0818,61.1403,61.0331,61.1305,22000.0
2015-05-22 11:20:00,62.74,62.75,62.64,62.71,19300.0,61.1208,61.1305,61.0234,61.0916,19300.0
2015-05-22 11:25:00,62.71,62.71,62.62,62.68,17800.0,61.0916,61.0916,61.0039,61.0623,17800.0
2015-05-22 11:30:00,62.67,62.67,62.55,62.57,15700.0,61.0526,61.0526,60.9357,60.9552,15700.0
2015-05-22 11:35:00,62.56,62.58,62.52,62.53,19900.0,60.9454,60.9649,60.9065,60.9162,19900.0
2015-05-22 11:40:00,62.52,62.56,62.48,62.52,33100.0,60.9065,60.9454,60.8675,60.9065,33100.0
2015-05-22 11:45:00,62.53,62.54,62.44,62.46,27300.0,60.9162,60.9259,60.8285,60.848,27300.0
2015-05-22 11:50:00,62.46,62.56,62.46,62.54,17800.0,60.848,60.9454,60.848,60.9259,17800.0
2015-05-22 11:55:00,62.54,62.59,62.54,62.58,19600.0,60.9259,60.9747,60.9259,60.9649,19600.0
2015-05-22 12:00:00,62.57,62.58,62.52,62.52,14800.0,60.9552,60.9649,60.9065,60.9065,14800.0
2015-05-22 12:05:00,62.52,62.56,62.52,62.54,17700.0,60.9065,60.9454,60.9065,60.9259,17700.0
2015-05-22 12:10:00,62.54,62.55,62.51,62.51,9900.0,60.9259,60.9357,60.8967,60.8967,9900.0
2015-05-22 12:15:00,62.51,62.52,62.46,62.46,12200.0,60.8967,60.9065,60.848,60.848,12200.0
2015-05-22 12:20:00,62.47,62.48,62.38,62.41,19300.0,60.8578,60.8675,60.7701,60.7993,19300.0
2015-05-22 12:25:00,62.41,62.43,62.39,62.4,9400.0,60.7993,60.8188,60.7798,60.7896,9400.0
2015-05-22 12:30:00,62.4,62.48,62.4,62.46,20900.0,60.7896,60.8675,60.7896,60.848,20900.0
2015-05-22 12:35:00,62.46,62.47,62.44,62.47,11800.0,60.848,60.8578,60.8285,60.8578,11800.0
2015-05-22 12:40:00,62.47,62.49,62.46,62.46,15900.0,60.8578,60.8772,60.848,60.848,15900.0
2015-05-22 12:45:00,62.46,62.5,62.46,62.47,12500.0,60.848,60.887,60.848,60.8578,12500.0
2015-05-22 12:50:00,62.47,62.48,62.45,62.46,12800.0,60.8578,60.8675,60.8383,60.848,12800.0
2015-05-22 12:55:00,62.45,62.49,62.45,62.46,16100.0,60.8383,60.8772,60.8383,60.848,16100.0
2015-05-22 13:00:00,62.45,62.63,62.43,62.63,39600.0,60.8383,61.0136,60.8188,61.0136,39600.0
2015-05-22 13:05:00,62.62,62.7,62.61,62.7,16900.0,61.0039,61.0818,60.9941,61.0818,16900.0
2015-05-22 13:10:00,62.7,62.72,62.64,62.65,9000.0,61.0818,61.1013,61.0234,61.0331,9000.0
2015-05-22 13:15:00,62.67,62.69,62.61,62.63,10400.0,61.0526,61.0721,60.9941,61.0136,10400.0
2015-05-22 13:20:00,62.63,62.65,62.62,62.62,12900.0,61.0136,61.0331,61.0039,61.0039,12900.0
2015-05-22 13:25:00,62.64,62.7,62.63,62.67,15200.0,61.0234,61.0818,61.0136,61.0526,15200.0
2015-05-22 13:30:00,62.68,62.71,62.67,62.69,9500.0,61.0623,61.0916,61.0526,61.0721,9500.0
2015-05-22 13:35:00,62.7,62.71,62.65,62.7,24100.0,61.0818,61.0916,61.0331,61.0818,24100.0
2015-05-22 13:40:00,62.7,62.74,62.7,62.71,12800.0,61.0818,61.1208,61.0818,61.0916,12800.0
2015-05-22 13:45:00,62.72,62.79,62.71,62.78,35100.0,61.1013,61.1695,61.0916,61.1598,35100.0
2015-05-22 13:50:00,62.77,62.78,62.75,62.77,10300.0,61.15,61.1598,61.1305,61.15,10300.0
2015-05-22 13:55:00,62.76,62.77,62.73,62.73,6900.0,61.1403,61.15,61.111,61.111,6900.0
2015-05-22 14:00:00,62.73,62.73,62.6,62.64,12100.0,61.111,61.111,60.9844,61.0234,12100.0
2015-05-22 14:05:00,62.63,62.64,62.59,62.61,9000.0,61.0136,61.0234,60.9747,60.9941,9000.0
2015-05-22 14:10:00,62.6,62.62,62.57,62.57,14800.0,60.9844,61.0039,60.9552,60.9552,14800.0
2015-05-22 14:15:00,62.57,62.6,62.51,62.52,18200.0,60.9552,60.9844,60.8967,60.9065,18200.0
2015-05-22 14:20:00,62.52,62.54,62.49,62.53,11100.0,60.9065,60.9259,60.8772,60.9162,11100.0
2015-05-22 14:25:00,62.52,62.61,62.52,62.61,16100.0,60.9065,60.9941,60.9065,60.9941,16100.0
2015-05-22 14:30:00,62.62,62.62,62.59,62.59,14300.0,61.0039,61.0039,60.9747,60.9747,14300.0
2015-05-22 14:35:00,62.58,62.6,62.55,62.55,8700.0,60.9649,60.9844,60.9357,60.9357,8700.0
2015-05-22 14:40:00,62.55,62.56,62.54,62.54,13500.0,60.9357,60.9454,60.9259,60.9259,13500.0
2015-05-22 14:45:00,62.54,62.58,62.54,62.58,15200.0,60.9259,60.9649,60.9259,60.9649,15200.0
2015-05-22 14:50:00,62.58,62.62,62.58,62.62,35500.0,60.9649,61.0039,60.9649,61.0039,35500.0
2015-05-22 14:55:00,62.62,62.66,62.59,62.63,29400.0,61.0039,61.0428,60.9747,61.0136,29400.0
2015-05-22 15:00:00,62.62,62.63,62.6,62.6,11800.0,61.0039,61.0136,60.9844,60.9844,11800.0
2015-05-22 15:05:00,62.61,62.64,62.6,62.63,23700.0,60.9941,61.0234,60.9844,61.0136,23700.0
2015-05-22 15:10:00,62.63,62.65,62.62,62.63,16000.0,61.0136,61.0331,61.0039,61.0136,16000.0
2015-05-22 15:15:00,62.62,62.64,62.61,62.64,19100.0,61.0039,61.0234,60.9941,61.0234,19100.0
2015-05-22 15:20:00,62.64,62.73,62.63,62.71,27600.0,61.0234,61.111,61.0136,61.0916,27600.0
2015-05-22 15:25:00,62.72,62.76,62.71,62.75,18900.0,61.1013,61.1403,61.0916,61.1305,18900.0
2015-05-22 15:30:00,62.75,62.79,62.75,62.78,21600.0,61.1305,61.1695,61.1305,61.1598,21600.0
2015-05-22 15:35:00,62.77,62.78,62.69,62.72,35400.0,61.15,61.1598,61.0721,61.1013,35400.0
2015-05-22 15:40:00,62.72,62.74,62.71,62.71,17800.0,61.1013,61.1208,61.0916,61.0916,17800.0
2015-05-22 15:45:00,62.71,62.72,62.69,62.69,34500.0,61.0916,61.1013,61.0721,61.0721,34500.0
2015-05-22 15:50:00,62.69,62.69,62.57,62.58,60700.0,61.0721,61.0721,60.9552,60.9649,60700.0
2015-05-22 15:55:00,62.59,62.61,62.55,62.57,90600.0,60.9747,60.9941,60.9357,60.9552,90600.0
2015-05-26 09:30:00,62.57,62.58,62.33,62.4,105800.0,60.9552,60.9649,60.7214,60.7896,105800.0
2015-05-26 09:35:00,62.37,62.8,62.34,62.77,47600.0,60.7603,61.1792,60.7311,61.15,47600.0
2015-05-26 09:40:00,62.75,62.92,62.68,62.85,70100.0,61.1305,61.2961,61.0623,61.2279,70100.0
2015-05-26 09:45:00,62.85,62.85,62.66,62.71,24900.0,61.2279,61.2279,61.0428,61.0916,24900.0
2015-05-26 09:50:00,62.7,62.7,62.59,62.67,57200.0,61.0818,61.0818,60.9747,61.0526,57200.0
2015-05-26 09:55:00,62.71,62.81,62.69,62.79,16400.0,61.0916,61.189,61.0721,61.1695,16400.0
2015-05-26 10:00:00,62.77,62.96,62.76,62.9,100300.0,61.15,61.3351,61.1403,61.2767,100300.0
2015-05-26 10:05:00,62.9,62.94,62.84,62.88,42200.0,61.2767,61.3156,61.2182,61.2572,42200.0
2015-05-26 10:10:00,62.89,62.89,62.82,62.85,58400.0,61.2669,61.2669,61.1987,61.2279,58400.0
2015-05-26 10:15:00,62.85,62.85,62.73,62.76,38900.0,61.2279,61.2279,61.111,61.1403,38900.0
2015-05-26 10:20:00,62.77,62.89,62.75,62.86,70200.0,61.15,61.2669,61.1305,61.2377,70200.0
2015-05-26 10:25:00,62.85,62.96,62.83,62.96,25700.0,61.2279,61.3351,61.2085,61.3351,25700.0
2015-05-26 10:30:00,62.95,62.97,62.86,62.89,25800.0,61.3254,61.3448,61.2377,61.2669,25800.0
2015-05-26 10:35:00,62.9,62.92,62.81,62.9,15900.0,61.2767,61.2961,61.189,61.2767,15900.0
2015-05-26 10:40:00,62.91,62.91,62.85,62.85,14800.0,61.2864,61.2864,61.2279,61.2279,14800.0
2015-05-26 10:45:00,62.85,62.9,62.84,62.86,17900.0,61.2279,61.2767,61.2182,61.2377,17900.0
2015-05-26 10:50:00,62.87,62.88,62.75,62.75,19200.0,61.2474,61.2572,61.1305,61.1305,19200.0
2015-05-26 10:55:00,62.73,62.76,62.7,62.75,18500.0,61.111,61.1403,61.0818,61.1305,18500.0
2015-05-26 11:00:00,62.75,62.75,62.59,62.59,12200.0,61.1305,61.1305,60.9747,60.9747,12200.0
2015-05-26 11:05:00,62.59,62.62,62.54,62.55,12400.0,60.9747,61.0039,60.9259,60.9357,12400.0
2015-05-26 11:10:00,62.56,62.59,62.54,62.58,21700.0,60.9454,60.9747,60.9259,60.9649,21700.0
2015-05-26 11:15:00,62.56,62.58,62.5,62.5,22500.0,60.9454,60.9649,60.887,60.887,22500.0
2015-05-26 11:20:00,62.52,62.54,62.49,62.51,9400.0,60.9065,60.9259,60.8772,60.8967,9400.0
2015-05-26 11:25:00,62.5,62.54,62.49,62.53,11000.0,60.887,60.9259,60.8772,60.9162,11000.0
2015-05-26 11:30:00,62.52,62.53,62.45,62.5,12300.0,60.9065,60.9162,60.8383,60.887,12300.0
2015-05-26 11:35:00,62.5,62.54,62.5,62.5,52500.0,60.887,60.9259,60.887,60.887,52500.0
2015-05-26 11:40:00,62.51,62.55,62.5,62.54,21400.0,60.8967,60.9357,60.887,60.9259,21400.0
2015-05-26 11:45:00,62.54,62.54,62.49,62.49,15200.0,60.9259,60.9259,60.8772,60.8772,15200.0
2015-05-26 11:50:00,62.49,62.55,62.47,62.53,13400.0,60.8772,60.9357,60.8578,60.9162,13400.0
2015-05-26 11:55:00,62.53,62.54,62.5,62.52,8700.0,60.9162,60.9259,60.887,60.9065,8700.0
2015-05-26 12:00:00,62.53,62.57,62.53,62.56,15800.0,60.9162,60.9552,60.9162,60.9454,15800.0
2015-05-26 12:05:00,62.56,62.59,62.53,62.55,14000.0,60.9454,60.9747,60.9162,60.9357,14000.0
2015-05-26 12:10:00,62.56,62.59,62.54,62.59,12500.0,60.9454,60.9747,60.9259,60.9747,12500.0
2015-05-26 12:15:00,62.57,62.64,62.57,62.63,12500.0,60.9552,61.0234,60.9552,61.0136,12500.0
2015-05-26 12:20:00,62.63,62.66,62.61,62.64,9900.0,61.0136,61.0428,60.9941,61.0234,9900.0
2015-05-26 12:25:00,62.63,62.64,62.61,62.61,10700.0,61.0136,61.0234,60.9941,60.9941,10700.0
2015-05-26 12:30:00,62.62,62.63,62.55,62.58,13000.0,61.0039,61.0136,60.9357,60.9649,13000.0
2015-05-26 12:35:00,62.57,62.61,62.55,62.56,7700.0,60.9552,60.9941,60.9357,60.9454,7700.0
2015-05-26 12:40:00,62.57,62.61,62.54,62.6,8000.0,60.9552,60.9941,60.9259,60.9844,8000.0
2015-05-26 12:45:00,62.59,62.59,62.52,62.54,10600.0,60.9747,60.9747,60.9065,60.9259,10600.0
2015-05-26 12:50:00,62.53,62.56,62.48,62.53,15400.0,60.9162,60.9454,60.8675,60.9162,15400.0
2015-05-26 12:55:00,62.55,62.55,62.49,62.52,6900.0,60.9357,60.9357,60.8772,60.9065,6900.0
2015-05-26 13:00:00,62.53,62.53,62.46,62.46,9600.0,60.9162,60.9162,60.848,60.848,9600.0
2015-05-26 13:05:00,62.46,62.47,62.39,62.43,16900.0,60.848,60.8578,60.7798,60.8188,16900.0
2015-05-26 13:10:00,62.45,62.47,62.43,62.47,7200.0,60.8383,60.8578,60.8188,60.8578,7200.0
2015-05-26 13:15:00,62.46,62.51,62.43,62.49,21800.0,60.848,60.8967,60.8188,60.8772,21800.0
2015-05-26 13:20:00,62.5,62.53,62.49,62.51,15600.0,60.887,60.9162,60.8772,60.8967,15600.0
2015-05-26 13:25:00,62.52,62.56,62.52,62.53,11800.0,60.9065,60.9454,60.9065,60.9162,11800.0
2015-05-26 13:30:00,62.53,62.55,62.48,62.48,12400.0,60.9162,60.9357,60.8675,60.8675,12400.0
2015-05-26 13:35:00,62.48,62.53,62.46,62.5,18500.0,60.8675,60.9162,60.848,60.887,18500.0
2015-05-26 13:40:00,62.5,62.51,62.46,62.49,14400.0,60.887,60.8967,60.848,60.8772,14400.0
2015-05-26 13:45:00,62.48,62.53,62.48,62.52,11300.0,60.8675,60.9162,60.8675,60.9065,11300.0
2015-05-26 13:50:00,62.5,62.53,62.47,62.51,16800.0,60.887,60.9162,60.8578,60.8967,16800.0
2015-05-26 13:55:00,62.52,62.52,62.41,62.41,15100.0,60.9065,60.9065,60.7993,60.7993,15100.0
2015-05-26 14:00:00,62.41,62.44,62.38,62.44,11900.0,60.7993,60.8285,60.7701,60.8285,11900.0
2015-05-26 14:05:00,62.44,62.44,62.37,62.43,13600.0,60.8285,60.8285,60.7603,60.8188,13600.0
2015-05-26 14:10:00,62.43,62.47,62.42,62.45,8200.0,60.8188,60.8578,60.809,60.8383,8200.0
2015-05-26 14:15:00,62.44,62.47,62.41,62.46,9600.0,60.8285,60.8578,60.7993,60.848,9600.0
2015-05-26 14:20:00,62.47,62.47,62.4,62.41,9600.0,60.8578,60.8578,60.7896,60.7993,9600.0
2015-05-26 14:25:00,62.4,62.47,62.36,62.37,9000.0,60.7896,60.8578,60.7506,60.7603,9000.0
2015-05-26 14:30:00,62.38,62.43,62.37,62.38,17600.0,60.7701,60.8188,60.7603,60.7701,17600.0
2015-05-26 14:35:00,62.39,62.42,62.34,62.35,11700.0,60.7798,60.809,60.7311,60.7408,11700.0
2015-05-26 14:40:00,62.36,62.42,62.36,62.4,8800.0,60.7506,60.809,60.7506,60.7896,8800.0
2015-05-26 14:45:00,62.38,62.4,62.36,62.38,10100.0,60.7701,60.7896,60.7506,60.7701,10100.0
2015-05-26 14:50:00,62.38,62.38,62.28,62.28,10500.0,60.7701,60.7701,60.6727,60.6727,10500.0
2015-05-26 14:55:00,62.28,62.31,62.27,62.29,8700.0,60.6727,60.7019,60.6629,60.6824,8700.0
2015-05-26 15:00:00,62.31,62.33,62.29,62.32,8100.0,60.7019,60.7214,60.6824,60.7116,8100.0
2015-05-26 15:05:00,62.32,62.34,62.29,62.33,10400.0,60.7116,60.7311,60.6824,60.7214,10400.0
2015-05-26 15:10:00,62.32,62.34,62.3,62.33,13700.0,60.7116,60.7311,60.6921,60.7214,13700.0
2015-05-26 15:15:00,62.32,62.38,62.32,62.34,21200.0,60.7116,60.7701,60.7116,60.7311,21200.0
2015-05-26 15:20:00,62.34,62.35,62.32,62.34,15800.0,60.7311,60.7408,60.7116,60.7311,15800.0
2015-05-26 15:25:00,62.34,62.37,62.32,62.37,19900.0,60.7311,60.7603,60.7116,60.7603,19900.0
2015-05-26 15:30:00,62.39,62.42,62.34,62.42,36500.0,60.7798,60.809,60.7311,60.809,36500.0
2015-05-26 15:35:00,62.41,62.43,62.34,62.36,26200.0,60.7993,60.8188,60.7311,60.7506,26200.0
2015-05-26 15:40:00,62.36,62.47,62.35,62.47,35200.0,60.7506,60.8578,60.7408,60.8578,35200.0
2015-05-26 15:45:00,62.46,62.56,62.45,62.55,43000.0,60.848,60.9454,60.8383,60.9357,43000.0
2015-05-26 15:50:00,62.55,62.56,62.51,62.53,81900.0,60.9357,60.9454,60.8967,60.9162,81900.0
2015-05-26 15:55:00,62.55,62.57,62.5,62.52,108700.0,60.9357,60.9552,60.887,60.9065,108700.0
2015-05-27 09:30:00,62.61,62.97,62.61,62.88,89500.0,60.9941,61.3448,60.9941,61.2572,89500.0
2015-05-27 09:35:00,62.87,62.95,62.61,62.65,25900.0,61.2474,61.3254,60.9941,61.0331,25900.0
2015-05-27 09:40:00,62.67,62.9,62.65,62.84,20200.0,61.0526,61.2767,61.0331,61.2182,20200.0
2015-05-27 09:45:00,62.85,62.92,62.76,62.92,13700.0,61.2279,61.2961,61.1403,61.2961,13700.0
2015-05-27 09:50:00,62.92,63.0,62.87,62.99,22900.0,61.2961,61.3741,61.2474,61.3643,22900.0
2015-05-27 09:55:00,62.99,63.0,62.88,62.96,17700.0,61.3643,61.3741,61.2572,61.3351,17700.0
2015-05-27 10:00:00,62.97,62.99,62.87,62.87,23400.0,61.3448,61.3643,61.2474,61.2474,23400.0
2015-05-27 10:05:00,62.89,62.94,62.84,62.91,24300.0,61.2669,61.3156,61.2182,61.2864,24300.0
2015-05-27 10:10:00,62.89,62.93,62.81,62.85,29200.0,61.2669,61.3059,61.189,61.2279,29200.0
2015-05-27 10:15:00,62.85,62.89,62.83,62.87,18900.0,61.2279,61.2669,61.2085,61.2474,18900.0
2015-05-27 10:20:00,62.85,62.91,62.84,62.88,23900.0,61.2279,61.2864,61.2182,61.2572,23900.0
2015-05-27 10:25:00,62.88,62.92,62.83,62.86,17300.0,61.2572,61.2961,61.2085,61.2377,17300.0
2015-05-27 10:30:00,62.87,62.94,62.86,62.91,20700.0,61.2474,61.3156,61.2377,61.2864,20700.0
2015-05-27 10:35:00,62.92,62.97,62.89,62.89,29600.0,61.2961,61.3448,61.2669,61.2669,29600.0
2015-05-27 10:40:00,62.88,62.93,62.87,62.92,25500.0,61.2572,61.3059,61.2474,61.2961,25500.0
2015-05-27 10:45:00,62.92,62.93,62.89,62.93,25200.0,61.2961,61.3059,61.2669,61.3059,25200.0
2015-05-27 10:50:00,62.92,63.0,62.92,62.99,29300.0,61.2961,61.3741,61.2961,61.3643,29300.0
2015-05-27 10:55:00,63.0,63.18,62.99,63.14,124500.0,61.3741,61.5494,61.3643,61.5105,124500.0
2015-05-27 11:00:00,63.15,63.26,63.14,63.22,68100.0,61.5202,61.6274,61.5105,61.5884,68100.0
2015-05-27 11:05:00,63.23,63.31,63.23,63.25,57900.0,61.5981,61.6761,61.5981,61.6176,57900.0
2015-05-27 11:10:00,63.25,63.36,63.23,63.36,30300.0,61.6176,61.7248,61.5981,61.7248,30300.0
2015-05-27 11:15:00,63.36,63.44,63.32,63.38,111200.0,61.7248,61.8027,61.6858,61.7443,111200.0
2015-05-27 11:20:00,63.38,63.41,63.35,63.38,61600.0,61.7443,61.7735,61.715,61.7443,61600.0
2015-05-27 11:25:00,63.38,63.47,63.37,63.46,26100.0,61.7443,61.8319,61.7345,61.8222,26100.0
2015-05-27 11:30:00,63.46,63.55,63.39,63.46,59300.0,61.8222,61.9099,61.754,61.8222,59300.0
2015-05-27 11:35:00,63.45,63.54,63.45,63.53,13500.0,61.8125,61.9001,61.8125,61.8904,13500.0
2015-05-27 11:40:00,63.53,63.73,63.53,63.71,31400.0,61.8904,62.0852,61.8904,62.0658,31400.0
2015-05-27 11:45:00,63.71,63.72,63.64,63.65,15000.0,62.0658,62.0755,61.9976,62.0073,15000.0
2015-05-27 11:50:00,63.64,63.72,63.62,63.65,22700.0,61.9976,62.0755,61.9781,62.0073,22700.0
2015-05-27 11:55:00,63.64,63.66,63.58,63.61,24000.0,61.9976,62.017,61.9391,61.9683,24000.0
2015-05-27 12:00:00,63.61,63.63,63.57,63.61,20800.0,61.9683,61.9878,61.9294,61.9683,20800.0
2015-05-27 12:05:00,63.62,63.64,63.58,63.6,32000.0,61.9781,61.9976,61.9391,61.9586,32000.0
2015-05-27 12:10:00,63.6,63.61,63.56,63.59,15200.0,61.9586,61.9683,61.9196,61.9488,15200.0
2015-05-27 12:15:00,63.6,63.64,63.52,63.57,30000.0,61.9586,61.9976,61.8807,61.9294,30000.0
2015-05-27 12:20:00,63.55,63.6,63.53,63.57,16500.0,61.9099,61.9586,61.8904,61.9294,16500.0
2015-05-27 12:25:00,63.59,63.59,63.54,63.55,19300.0,61.9488,61.9488,61.9001,61.9099,19300.0
2015-05-27 12:30:00,63.55,63.57,63.51,63.52,13000.0,61.9099,61.9294,61.8709,61.8807,13000.0
2015-05-27 12:35:00,63.52,63.53,63.49,63.53,12800.0,61.8807,61.8904,61.8514,61.8904,12800.0
2015-05-27 12:40:00,63.51,63.54,63.49,63.52,20500.0,61.8709,61.9001,61.8514,61.8807,20500.0
2015-05-27 12:45:00,63.52,63.55,63.49,63.52,28200.0,61.8807,61.9099,61.8514,61.8807,28200.0
2015-05-27 12:50:00,63.53,63.53,63.48,63.48,16400.0,61.8904,61.8904,61.8417,61.8417,16400.0
2015-05-27 12:55:00,63.49,63.53,63.48,63.52,21200.0,61.8514,61.8904,61.8417,61.8807,21200.0
2015-05-27 13:00:00,63.52,63.6,63.51,63.59,31300.0,61.8807,61.9586,61.8709,61.9488,31300.0
2015-05-27 13:05:00,63.6,63.66,63.58,63.66,42500.0,61.9586,62.017,61.9391,62.017,42500.0
2015-05-27 13:10:00,63.66,63.7,63.56,63.58,48500.0,62.017,62.056,61.9196,61.9391,48500.0
2015-05-27 13:15:00,63.58,63.6,63.57,63.58,17700.0,61.9391,61.9586,61.9294,61.9391,17700.0
2015-05-27 13:20:00,63.58,63.66,63.58,63.62,24900.0,61.9391,62.017,61.9391,61.9781,24900.0
2015-05-27 13:25:00,63.61,63.61,63.57,63.57,11800.0,61.9683,61.9683,61.9294,61.9294,11800.0
2015-05-27 13:30:00,63.58,63.61,63.57,63.58,30600.0,61.9391,61.9683,61.9294,61.9391,30600.0
2015-05-27 13:35:00,63.58,63.61,63.56,63.59,16100.0,61.9391,61.9683,61.9196,61.9488,16100.0
2015-05-27 13:40:00,63.59,63.6,63.57,63.58,12500.0,61.9488,61.9586,61.9294,61.9391,12500.0
2015-05-27 13:45:00,63.59,63.62,63.57,63.6,43700.0,61.9488,61.9781,61.9294,61.9586,43700.0
2015-05-27 13:50:00,63.6,63.61,63.58,63.58,33300.0,61.9586,61.9683,61.9391,61.9391,33300.0
2015-05-27 13:55:00,63.58,63.7,63.58,63.66,22700.0,61.9391,62.056,61.9391,62.017,22700.0
2015-05-27 14:00:00,63.65,63.71,63.65,63.69,19900.0,62.0073,62.0658,62.0073,62.0463,19900.0
2015-05-27 14:05:00,63.7,63.73,63.67,63.68,16000.0,62.056,62.0852,62.0268,62.0365,16000.0
2015-05-27 14:10:00,63.69,63.69,63.59,63.59,11600.0,62.0463,62.0463,61.9488,61.9488,11600.0
2015-05-27 14:15:00,63.6,63.65,63.58,63.65,33200.0,61.9586,62.0073,61.9391,62.0073,33200.0
2015-05-27 14:20:00,63.62,63.64,63.59,63.61,18300.0,61.9781,61.9976,61.9488,61.9683,18300.0
2015-05-27 14:25:00,63.6,63.68,63.59,63.68,22400.0,61.9586,62.0365,61.9488,62.0365,22400.0
2015-05-27 14:30:00,63.7,63.72,63.68,63.68,12800.0,62.056,62.0755,62.0365,62.0365,12800.0
2015-05-27 14:35:00,63.68,63.68,63.61,63.62,12400.0,62.0365,62.0365,61.9683,61.9781,12400.0
2015-05-27 14:40:00,63.61,63.65,63.59,63.65,21100.0,61.9683,62.0073,61.9488,62.0073,21100.0
2015-05-27 14:45:00,63.65,63.66,63.6,63.62,14300.0,62.0073,62.017,61.9586,61.9781,14300.0
2015-05-27 14:50:00,63.61,63.63,63.59,63.61,32900.0,61.9683,61.9878,61.9488,61.9683,32900.0
2015-05-27 14:55:00,63.62,63.67,63.61,63.66,21000.0,61.9781,62.0268,61.9683,62.017,21000.0
2015-05-27 15:00:00,63.68,63.73,63.67,63.73,83200.0,62.0365,62.0852,62.0268,62.0852,83200.0
2015-05-27 15:05:00,63.74,63.78,63.71,63.74,66400.0,62.095,62.1339,62.0658,62.095,66400.0
2015-05-27 15:10:00,63.74,63.78,63.73,63.75,25800.0,62.095,62.1339,62.0852,62.1047,25800.0
2015-05-27 15:15:00,63.75,63.88,63.75,63.88,69900.0,62.1047,62.2314,62.1047,62.2314,69900.0
2015-05-27 15:20:00,63.87,63.9,63.81,63.84,56700.0,62.2216,62.2508,62.1632,62.1924,56700.0
2015-05-27 15:25:00,63.84,63.9,63.84,63.9,42000.0,62.1924,62.2508,62.1924,62.2508,42000.0
2015-05-27 15:30:00,63.9,63.93,63.85,63.87,57200.0,62.2508,62.2801,62.2021,62.2216,57200.0
2015-05-27 15:35:00,63.86,63.91,63.86,63.9,49200.0,62.2119,62.2606,62.2119,62.2508,49200.0
2015-05-27 15:40:00,63.9,63.97,63.9,63.92,58500.0,62.2508,62.319,62.2508,62.2703,58500.0
2015-05-27 15:45:00,63.91,63.94,63.9,63.92,72000.0,62.2606,62.2898,62.2508,62.2703,72000.0
2015-05-27 15:50:00,63.92,63.93,63.9,63.92,72800.0,62.2703,62.2801,62.2508,62.2703,72800.0
2015-05-27 15:55:00,63.92,63.94,63.84,63.85,96200.0,62.2703,62.2898,62.1924,62.2021,96200.0
2015-05-28 09:30:00,63.33,63.99,63.3,63.99,88600.0,61.6956,62.3385,61.6663,62.3385,88600.0
2015-05-28 09:35:00,63.99,64.3,63.97,64.14,32600.0,62.3385,62.6405,62.319,62.4847,32600.0
2015-05-28 09:40:00,64.15,64.27,64.04,64.04,18800.0,62.4944,62.6113,62.3872,62.3872,18800.0
2015-05-28 09:45:00,64.03,64.03,63.74,63.74,27700.0,62.3775,62.3775,62.095,62.095,27700.0
2015-05-28 09:50:00,63.75,63.86,63.74,63.85,15400.0,62.1047,62.2119,62.095,62.2021,15400.0
2015-05-28 09:55:00,63.84,63.85,63.61,63.75,18300.0,62.1924,62.2021,61.9683,62.1047,18300.0
2015-05-28 10:00:00,63.77,63.81,63.65,63.65,10300.0,62.1242,62.1632,62.0073,62.0073,10300.0
2015-05-28 10:05:00,63.66,63.68,63.47,63.47,29000.0,62.017,62.0365,61.8319,61.8319,29000.0
2015-05-28 10:10:00,63.48,63.54,63.41,63.44,38500.0,61.8417,61.9001,61.7735,61.8027,38500.0
2015-05-28 10:15:00,63.43,63.53,63.42,63.5,21400.0,61.793,61.8904,61.7832,61.8612,21400.0
2015-05-28 10:20:00,63.5,63.51,63.35,63.4,15300.0,61.8612,61.8709,61.715,61.7638,15300.0
2015-05-28 10:25:00,63.42,63.5,63.4,63.41,11600.0,61.7832,61.8612,61.7638,61.7735,11600.0
2015-05-28 10:30:00,63.4,63.45,63.34,63.43,22500.0,61.7638,61.8125,61.7053,61.793,22500.0
2015-05-28 10:35:00,63.44,63.45,63.35,63.38,20200.0,61.8027,61.8125,61.715,61.7443,20200.0
2015-05-28 10:40:00,63.37,63.44,63.33,63.44,21900.0,61.7345,61.8027,61.6956,61.8027,21900.0
2015-05-28 10:45:00,63.45,63.48,63.37,63.44,18000.0,61.8125,61.8417,61.7345,61.8027,18000.0
2015-05-28 10:50:00,63.44,63.45,63.41,63.43,16600.0,61.8027,61.8125,61.7735,61.793,16600.0
2015-05-28 10:55:00,63.45,63.51,63.45,63.46,9900.0,61.8125,61.8709,61.8125,61.8222,9900.0
2015-05-28 11:00:00,63.46,63.49,63.37,63.37,11200.0,61.8222,61.8514,61.7345,61.7345,11200.0
2015-05-28 11:05:00,63.38,63.41,63.36,63.38,13500.0,61.7443,61.7735,61.7248,61.7443,13500.0
2015-05-28 11:10:00,63.38,63.44,63.36,63.43,14700.0,61.7443,61.8027,61.7248,61.793,14700.0
2015-05-28 11:15:00,63.44,63.58,63.42,63.55,18200.0,61.8027,61.9391,61.7832,61.9099,18200.0
2015-05-28 11:20:00,63.54,63.57,63.48,63.48,13800.0,61.9001,61.9294,61.8417,61.8417,13800.0
2015-05-28 11:25:00,63.47,63.55,63.46,63.53,12400.0,61.8319,61.9099,61.8222,61.8904,12400.0
2015-05-28 11:30:00,63.53,63.56,63.52,63.53,34400.0,61.8904,61.9196,61.8807,61.8904,34400.0
2015-05-28 11:35:00,63.53,63.53,63.44,63.45,11800.0,61.8904,61.8904,61.8027,61.8125,11800.0
2015-05-28 11:40:00,63.45,63.55,63.45,63.48,8300.0,61.8125,61.9099,61.8125,61.8417,8300.0
2015-05-28 11:45:00,63.47,63.47,63.32,63.35,11700.0,61.8319,61.8319,61.6858,61.715,11700.0
2015-05-28 11:50:00,63.36,63.43,63.34,63.43,8300.0,61.7248,61.793,61.7053,61.793,8300.0
2015-05-28 11:55:00,63.43,63.44,63.33,63.35,19100.0,61.793,61.8027,61.6956,61.715,19100.0
2015-05-28 12:00:00,63.36,63.39,63.26,63.39,25200.0,61.7248,61.754,61.6274,61.754,25200.0
2015-05-28 12:05:00,63.4,63.45,63.4,63.41,8500.0,61.7638,61.8125,61.7638,61.7735,8500.0
2015-05-28 12:10:00,63.4,63.43,63.39,63.39,5900.0,61.7638,61.793,61.754,61.754,5900.0
2015-05-28 12:15:00,63.39,63.48,63.38,63.45,20000.0,61.754,61.8417,61.7443,61.8125,20000.0
2015-05-28 12:20:00,63.45,63.58,63.44,63.57,11200.0,61.8125,61.9391,61.8027,61.9294,11200.0
2015-05-28 12:25:00,63.58,63.64,63.58,63.63,5100.0,61.9391,61.9976,61.9391,61.9878,5100.0
2015-05-28 12:30:00,63.62,63.62,63.48,63.51,9900.0,61.9781,61.9781,61.8417,61.8709,9900.0
2015-05-28 12:35:00,63.51,63.57,63.49,63.57,6000.0,61.8709,61.9294,61.8514,61.9294,6000.0
2015-05-28 12:40:00,63.55,63.62,63.54,63.62,6100.0,61.9099,61.9781,61.9001,61.9781,6100.0
2015-05-28 12:45:00,63.63,63.63,63.48,63.55,6600.0,61.9878,61.9878,61.8417,61.9099,6600.0
2015-05-28 12:50:00,63.56,63.57,63.42,63.42,4400.0,61.9196,61.9294,61.7832,61.7832,4400.0
2015-05-28 12:55:00,63.43,63.47,63.43,63.43,8100.0,61.793,61.8319,61.793,61.793,8100.0
2015-05-28 13:00:00,63.42,63.48,63.39,63.46,5600.0,61.7832,61.8417,61.754,61.8222,5600.0
2015-05-28 13:05:00,63.46,63.52,63.4,63.4,9000.0,61.8222,61.8807,61.7638,61.7638,9000.0
2015-05-28 13:10:00,63.4,63.45,63.39,63.44,18000.0,61.7638,61.8125,61.754,61.8027,18000.0
2015-05-28 13:15:00,63.45,63.45,63.38,63.42,10500.0,61.8125,61.8125,61.7443,61.7832,10500.0
2015-05-28 13:20:00,63.42,63.42,63.38,63.38,6100.0,61.7832,61.7832,61.7443,61.7443,6100.0
2015-05-28 13:25:00,63.39,63.43,63.37,63.43,3200.0,61.754,61.793,61.7345,61.793,3200.0
2015-05-28 13:30:00,63.43,63.46,63.41,63.41,8500.0,61.793,61.8222,61.7735,61.7735,8500.0
2015-05-28 13:35:00,63.42,63.45,63.38,63.44,25900.0,61.7832,61.8125,61.7443,61.8027,25900.0
2015-05-28 13:40:00,63.44,63.45,63.42,63.43,9100.0,61.8027,61.8125,61.7832,61.793,9100.0
2015-05-28 13:45:00,63.43,63.46,63.42,63.44,15300.0,61.793,61.8222,61.7832,61.8027,15300.0
2015-05-28 13:50:00,63.44,63.51,63.43,63.47,7600.0,61.8027,61.8709,61.793,61.8319,7600.0
2015-05-28 13:55:00,63.51,63.51,63.43,63.45,8600.0,61.8709,61.8709,61.793,61.8125,8600.0
2015-05-28 14:00:00,63.45,63.46,63.43,63.44,4200.0,61.8125,61.8222,61.793,61.8027,4200.0
2015-05-28 14:05:00,63.43,63.47,63.42,63.47,10600.0,61.793,61.8319,61.7832,61.8319,10600.0
2015-05-28 14:10:00,63.47,63.54,63.47,63.51,8600.0,61.8319,61.9001,61.8319,61.8709,8600.0
2015-05-28 14:15:00,63.52,63.57,63.52,63.52,20600.0,61.8807,61.9294,61.8807,61.8807,20600.0
2015-05-28 14:20:00,63.52,63.55,63.49,63.5,20900.0,61.8807,61.9099,61.8514,61.8612,20900.0
2015-05-28 14:25:00,63.49,63.6,63.48,63.58,18000.0,61.8514,61.9586,61.8417,61.9391,18000.0
2015-05-28 14:30:00,63.59,63.6,63.58,63.59,6800.0,61.9488,61.9586,61.9391,61.9488,6800.0
2015-05-28 14:35:00,63.59,63.65,63.55,63.56,10800.0,61.9488,62.0073,61.9099,61.9196,10800.0
2015-05-28 14:40:00,63.56,63.56,63.5,63.52,12700.0,61.9196,61.9196,61.8612,61.8807,12700.0
2015-05-28 14:45:00,63.52,63.53,63.48,63.48,8300.0,61.8807,61.8904,61.8417,61.8417,8300.0
2015-05-28 14:50:00,63.49,63.53,63.48,63.53,7100.0,61.8514,61.8904,61.8417,61.8904,7100.0
2015-05-28 14:55:00,63.52,63.6,63.51,63.6,24100.0,61.8807,61.9586,61.8709,61.9586,24100.0
2015-05-28 15:00:00,63.6,63.63,63.56,63.56,13600.0,61.9586,61.9878,61.9196,61.9196,13600.0
2015-05-28 15:05:00,63.57,63.61,63.52,63.52,22700.0,61.9294,61.9683,61.8807,61.8807,22700.0
2015-05-28 15:10:00,63.52,63.58,63.51,63.55,21000.0,61.8807,61.9391,61.8709,61.9099,21000.0
2015-05-28 15:15:00,63.56,63.58,63.51,63.52,20100.0,61.9196,61.9391,61.8709,61.8807,20100.0
2015-05-28 15:20:00,63.52,63.54,63.43,63.43,34700.0,61.8807,61.9001,61.793,61.793,34700.0
2015-05-28 15:25:00,63.43,63.43,63.37,63.4,21500.0,61.793,61.793,61.7345,61.7638,21500.0
2015-05-28 15:30:00,63.4,63.48,63.39,63.41,37400.0,61.7638,61.8417,61.754,61.7735,37400.0
2015-05-28 15:35:00,63.41,63.43,63.34,63.35,36600.0,61.7735,61.793,61.7053,61.715,36600.0
2015-05-28 15:40:00,63.35,63.36,63.28,63.3,35500.0,61.715,61.7248,61.6468,61.6663,35500.0
2015-05-28 15:45:00,63.3,63.33,63.29,63.3,49000.0,61.6663,61.6956,61.6566,61.6663,49000.0
2015-05-28 15:50:00,63.3,63.31,63.23,63.31,95900.0,61.6663,61.6761,61.5981,61.6761,95900.0
2015-05-28 15:55:00,63.32,63.33,63.25,63.27,120900.0,61.6858,61.6956,61.6176,61.6371,120900.0
2015-05-29 09:30:00,63.02,63.77,63.02,63.55,66156.0,61.3936,62.1242,61.3936,61.9099,66156.0
2015-05-29 09:35:00,63.56,63.88,63.48,63.88,51514.0,61.9196,62.2314,61.8417,62.2314,51514.0
2015-05-29 09:40:00,63.87,64.15,63.83,63.92,45549.0,62.2216,62.4944,62.1827,62.2703,45549.0
2015-05-29 09:45:00,63.88,63.91,63.38,63.47,25340.0,62.2314,62.2606,61.7443,61.8319,25340.0
2015-05-29 09:50:00,63.46,63.69,63.46,63.59,26471.0,61.8222,62.0463,61.8222,61.9488,26471.0
2015-05-29 09:55:00,63.53,63.66,63.51,63.52,25370.0,61.8904,62.017,61.8709,61.8807,25370.0
2015-05-29 10:00:00,63.51,63.56,63.44,63.48,13755.0,61.8709,61.9196,61.8027,61.8417,13755.0
2015-05-29 10:05:00,63.48,63.48,63.32,63.38,9461.0,61.8417,61.8417,61.6858,61.7443,9461.0
2015-05-29 10:10:00,63.4,63.4,63.29,63.37,13384.0,61.7638,61.7638,61.6566,61.7345,13384.0
2015-05-29 10:15:00,63.36,63.38,63.28,63.31,21194.0,61.7248,61.7443,61.6468,61.6761,21194.0
2015-05-29 10:20:00,63.3,63.38,63.3,63.3,10223.0,61.6663,61.7443,61.6663,61.6663,10223.0
2015-05-29 10:25:00,63.29,63.31,63.23,63.24,10792.0,61.6566,61.6761,61.5981,61.6079,10792.0
2015-05-29 10:30:00,63.23,63.32,63.2,63.28,10141.0,61.5981,61.6858,61.5689,61.6468,10141.0
2015-05-29 10:35:00,63.28,63.3,63.18,63.26,12833.0,61.6468,61.6663,61.5494,61.6274,12833.0
2015-05-29 10:40:00,63.26,63.3,63.11,63.11,13974.0,61.6274,61.6663,61.4812,61.4812,13974.0
2015-05-29 10:45:00,63.11,63.14,63.08,63.12,11003.0,61.4812,61.5105,61.452,61.491,11003.0
2015-05-29 10:50:00,63.11,63.12,63.02,63.11,18028.0,61.4812,61.491,61.3936,61.4812,18028.0
2015-05-29 10:55:00,63.13,63.16,63.03,63.15,15178.0,61.5007,61.5299,61.4033,61.5202,15178.0
2015-05-29 11:00:00,63.15,63.21,63.13,63.21,12977.0,61.5202,61.5787,61.5007,61.5787,12977.0
2015-05-29 11:05:00,63.2,63.3,63.19,63.3,16912.0,61.5689,61.6663,61.5592,61.6663,16912.0
2015-05-29 11:10:00,63.32,63.36,63.3,63.3,11610.0,61.6858,61.7248,61.6663,61.6663,11610.0
2015-05-29 11:15:00,63.29,63.4,63.29,63.39,8350.0,61.6566,61.7638,61.6566,61.754,8350.0
2015-05-29 11:20:00,63.38,63.42,63.37,63.42,16297.0,61.7443,61.7832,61.7345,61.7832,16297.0
2015-05-29 11:25:00,63.42,63.44,63.4,63.41,24731.0,61.7832,61.8027,61.7638,61.7735,24731.0
2015-05-29 11:30:00,63.4,63.47,63.39,63.46,21039.0,61.7638,61.8319,61.754,61.8222,21039.0
2015-05-29 11:35:00,63.45,63.45,63.38,63.4,14200.0,61.8125,61.8125,61.7443,61.7638,14200.0
2015-05-29 11:40:00,63.41,63.47,63.41,63.44,24039.0,61.7735,61.8319,61.7735,61.8027,24039.0
2015-05-29 11:45:00,63.45,63.45,63.4,63.42,26551.0,61.8125,61.8125,61.7638,61.7832,26551.0
2015-05-29 11:50:00,63.42,63.44,63.4,63.42,10689.0,61.7832,61.8027,61.7638,61.7832,10689.0
2015-05-29 11:55:00,63.41,63.45,63.38,63.39,14695.0,61.7735,61.8125,61.7443,61.754,14695.0
2015-05-29 12:00:00,63.4,63.45,63.39,63.39,30925.0,61.7638,61.8125,61.754,61.754,30925.0
2015-05-29 12:05:00,63.39,63.45,63.38,63.42,28748.0,61.754,61.8125,61.7443,61.7832,28748.0
2015-05-29 12:10:00,63.43,63.43,63.31,63.34,27159.0,61.793,61.793,61.6761,61.7053,27159.0
2015-05-29 12:15:00,63.35,63.36,63.31,63.33,10863.0,61.715,61.7248,61.6761,61.6956,10863.0
2015-05-29 12:20:00,63.33,63.44,63.33,63.43,17544.0,61.6956,61.8027,61.6956,61.793,17544.0
2015-05-29 12:25:00,63.43,63.45,63.42,63.42,21360.0,61.793,61.8125,61.7832,61.7832,21360.0
2015-05-29 12:30:00,63.42,63.46,63.42,63.43,14248.0,61.7832,61.8222,61.7832,61.793,14248.0
2015-05-29 12:35:00,63.44,63.45,63.42,63.43,5370.0,61.8027,61.8125,61.7832,61.793,5370.0
2015-05-29 12:40:00,63.43,63.44,63.41,63.43,54650.0,61.793,61.8027,61.7735,61.793,54650.0
2015-05-29 12:45:00,63.43,63.44,63.42,63.44,4828.0,61.793,61.8027,61.7832,61.8027,4828.0
2015-05-29 12:50:00,63.43,63.44,63.42,63.43,6404.0,61.793,61.8027,61.7832,61.793,6404.0
2015-05-29 12:55:00,63.42,63.44,63.38,63.38,8303.0,61.7832,61.8027,61.7443,61.7443,8303.0
2015-05-29 13:00:00,63.38,63.4,63.38,63.38,13799.0,61.7443,61.7638,61.7443,61.7443,13799.0
2015-05-29 13:05:00,63.39,63.39,63.34,63.35,10767.0,61.754,61.754,61.7053,61.715,10767.0
2015-05-29 13:10:00,63.35,63.39,63.35,63.37,12249.0,61.715,61.754,61.715,61.7345,12249.0
2015-05-29 13:15:00,63.38,63.44,63.35,63.42,7071.0,61.7443,61.8027,61.715,61.7832,7071.0
2015-05-29 13:20:00,63.42,63.44,63.4,63.41,20055.0,61.7832,61.8027,61.7638,61.7735,20055.0
2015-05-29 13:25:00,63.4,63.44,63.39,63.41,13058.0,61.7638,61.8027,61.754,61.7735,13058.0
2015-05-29 13:30:00,63.41,63.42,63.35,63.35,13068.0,61.7735,61.7832,61.715,61.715,13068.0
2015-05-29 13:35:00,63.34,63.36,63.32,63.34,7800.0,61.7053,61.7248,61.6858,61.7053,7800.0
2015-05-29 13:40:00,63.34,63.34,63.29,63.31,10542.0,61.7053,61.7053,61.6566,61.6761,10542.0
2015-05-29 13:45:00,63.29,63.32,63.28,63.28,11003.0,61.6566,61.6858,61.6468,61.6468,11003.0
2015-05-29 13:50:00,63.29,63.31,63.28,63.3,8997.0,61.6566,61.6761,61.6468,61.6663,8997.0
2015-05-29 13:55:00,63.3,63.33,63.28,63.31,14767.0,61.6663,61.6956,61.6468,61.6761,14767.0
2015-05-29 14:00:00,63.31,63.34,63.26,63.26,5600.0,61.6761,61.7053,61.6274,61.6274,5600.0
2015-05-29 14:05:00,63.27,63.29,63.23,63.25,7648.0,61.6371,61.6566,61.5981,61.6176,7648.0
2015-05-29 14:10:00,63.25,63.25,63.17,63.2,8383.0,61.6176,61.6176,61.5397,61.5689,8383.0
2015-05-29 14:15:00,63.19,63.19,63.13,63.14,7064.0,61.5592,61.5592,61.5007,61.5105,7064.0
2015-05-29 14:20:00,63.14,63.15,62.97,62.99,30819.0,61.5105,61.5202,61.3448,61.3643,30819.0
2015-05-29 14:25:00,62.99,63.03,62.97,62.97,12882.0,61.3643,61.4033,61.3448,61.3448,12882.0
2015-05-29 14:30:00,62.96,62.98,62.92,62.92,15994.0,61.3351,61.3546,61.2961,61.2961,15994.0
2015-05-29 14:35:00,62.92,62.93,62.86,62.88,18064.0,61.2961,61.3059,61.2377,61.2572,18064.0
2015-05-29 14:40:00,62.87,62.87,62.78,62.8,23659.0,61.2474,61.2474,61.1598,61.1792,23659.0
2015-05-29 14:45:00,62.8,62.8,62.68,62.69,30351.0,61.1792,61.1792,61.0623,61.0721,30351.0
2015-05-29 14:50:00,62.69,62.75,62.67,62.75,17608.0,61.0721,61.1305,61.0526,61.1305,17608.0
2015-05-29 14:55:00,62.74,62.83,62.71,62.79,11153.0,61.1208,61.2085,61.0916,61.1695,11153.0
2015-05-29 15:00:00,62.79,62.84,62.78,62.82,10240.0,61.1695,61.2182,61.1598,61.1987,10240.0
2015-05-29 15:05:00,62.8,62.91,62.8,62.9,14242.0,61.1792,61.2864,61.1792,61.2767,14242.0
2015-05-29 15:10:00,62.9,62.93,62.88,62.89,8864.0,61.2767,61.3059,61.2572,61.2669,8864.0
2015-05-29 15:15:00,62.92,62.92,62.84,62.9,49283.0,61.2961,61.2961,61.2182,61.2767,49283.0
2015-05-29 15:20:00,62.91,62.93,62.85,62.9,17256.0,61.2864,61.3059,61.2279,61.2767,17256.0
2015-05-29 15:25:00,62.93,62.98,62.91,62.98,10175.0,61.3059,61.3546,61.2864,61.3546,10175.0
2015-05-29 15:30:00,62.98,63.0,62.86,62.89,22322.0,61.3546,61.3741,61.2377,61.2669,22322.0
2015-05-29 15:35:00,62.89,62.93,62.86,62.89,17217.0,61.2669,61.3059,61.2377,61.2669,17217.0
2015-05-29 15:40:00,62.91,62.96,62.89,62.89,15190.0,61.2864,61.3351,61.2669,61.2669,15190.0
2015-05-29 15:45:00,62.9,62.92,62.86,62.87,17691.0,61.2767,61.2961,61.2377,61.2474,17691.0
2015-05-29 15:50:00,62.87,62.87,62.74,62.78,131183.0,61.2474,61.2474,61.1208,61.1598,131183.0
2015-05-29 15:55:00,62.77,62.81,62.75,62.75,103722.0,61.15,61.189,61.1305,61.1305,103722.0
2015-06-01 09:30:00,63.06,63.3,62.71,62.71,46730.0,61.4325,61.6663,61.0916,61.0916,46730.0
2015-06-01 09:35:00,62.75,62.78,62.42,62.76,40936.0,61.1305,61.1598,60.809,61.1403,40936.0
2015-06-01 09:40:00,62.76,62.78,62.61,62.69,18786.0,61.1403,61.1598,60.9941,61.0721,18786.0
2015-06-01 09:45:00,62.7,62.71,62.4,62.46,22207.0,61.0818,61.0916,60.7896,60.848,22207.0
2015-06-01 09:50:00,62.44,62.44,62.2,62.32,28113.0,60.8285,60.8285,60.5947,60.7116,28113.0
2015-06-01 09:55:00,62.34,62.49,62.33,62.48,13700.0,60.7311,60.8772,60.7214,60.8675,13700.0
2015-06-01 10:00:00,62.49,62.69,62.48,62.59,25397.0,60.8772,61.0721,60.8675,60.9747,25397.0
2015-06-01 10:05:00,62.58,62.63,62.46,62.57,23395.0,60.9649,61.0136,60.848,60.9552,23395.0
2015-06-01 10:10:00,62.6,62.6,62.41,62.42,17131.0,60.9844,60.9844,60.7993,60.809,17131.0
2015-06-01 10:15:00,62.44,62.48,62.34,62.42,29992.0,60.8285,60.8675,60.7311,60.809,29992.0
2015-06-01 10:20:00,62.4,62.64,62.39,62.61,35602.0,60.7896,61.0234,60.7798,60.9941,35602.0
2015-06-01 10:25:00,62.61,62.65,62.51,62.53,14547.0,60.9941,61.0331,60.8967,60.9162,14547.0
2015-06-01 10:30:00,62.53,62.7,62.49,62.7,23292.0,60.9162,61.0818,60.8772,61.0818,23292.0
2015-06-01 10:35:00,62.66,62.81,62.61,62.77,17273.0,61.0428,61.189,60.9941,61.15,17273.0
2015-06-01 10:40:00,62.74,62.75,62.65,62.67,13760.0,61.1208,61.1305,61.0331,61.0526,13760.0
2015-06-01 10:45:00,62.66,62.76,62.62,62.72,12347.0,61.0428,61.1403,61.0039,61.1013,12347.0
2015-06-01 10:50:00,62.72,62.83,62.71,62.79,17211.0,61.1013,61.2085,61.0916,61.1695,17211.0
2015-06-01 10:55:00,62.8,62.98,62.75,62.91,13746.0,61.1792,61.3546,61.1305,61.2864,13746.0
2015-06-01 11:00:00,62.91,62.99,62.81,62.99,16375.0,61.2864,61.3643,61.189,61.3643,16375.0
2015-06-01 11:05:00,63.0,63.06,62.92,62.95,17897.0,61.3741,61.4325,61.2961,61.3254,17897.0
2015-06-01 11:10:00,62.93,62.97,62.9,62.91,14706.0,61.3059,61.3448,61.2767,61.2864,14706.0
2015-06-01 11:15:00,62.94,62.95,62.84,62.85,9101.0,61.3156,61.3254,61.2182,61.2279,9101.0
2015-06-01 11:20:00,62.85,62.95,62.85,62.92,6825.0,61.2279,61.3254,61.2279,61.2961,6825.0
2015-06-01 11:25:00,62.91,62.91,62.79,62.8,5600.0,61.2864,61.2864,61.1695,61.1792,5600.0
2015-06-01 11:30:00,62.82,62.95,62.81,62.94,15845.0,61.1987,61.3254,61.189,61.3156,15845.0
2015-06-01 11:35:00,62.95,62.95,62.88,62.9,7100.0,61.3254,61.3254,61.2572,61.2767,7100.0
2015-06-01 11:40:00,62.91,62.95,62.88,62.9,10597.0,61.2864,61.3254,61.2572,61.2767,10597.0
2015-06-01 11:45:00,62.9,62.94,62.87,62.93,28264.0,61.2767,61.3156,61.2474,61.3059,28264.0
2015-06-01 11:50:00,62.92,62.98,62.92,62.98,4650.0,61.2961,61.3546,61.2961,61.3546,4650.0
2015-06-01 11:55:00,62.98,62.98,62.92,62.93,5643.0,61.3546,61.3546,61.2961,61.3059,5643.0
2015-06-01 12:00:00,62.93,63.09,62.92,63.07,8862.0,61.3059,61.4618,61.2961,61.4423,8862.0
2015-06-01 12:05:00,63.07,63.08,62.99,63.06,10650.0,61.4423,61.452,61.3643,61.4325,10650.0
2015-06-01 12:10:00,63.07,63.11,63.06,63.07,5370.0,61.4423,61.4812,61.4325,61.4423,5370.0
2015-06-01 12:15:00,63.07,63.23,63.07,63.21,13717.0,61.4423,61.5981,61.4423,61.5787,13717.0
2015-06-01 12:20:00,63.21,63.23,63.09,63.15,13209.0,61.5787,61.5981,61.4618,61.5202,13209.0
2015-06-01 12:25:00,63.16,63.25,63.16,63.21,11980.0,61.5299,61.6176,61.5299,61.5787,11980.0
2015-06-01 12:30:00,63.19,63.22,63.17,63.19,22250.0,61.5592,61.5884,61.5397,61.5592,22250.0
2015-06-01 12:35:00,63.2,63.25,63.2,63.2,12954.0,61.5689,61.6176,61.5689,61.5689,12954.0
2015-06-01 12:40:00,63.19,63.2,63.15,63.16,7586.0,61.5592,61.5689,61.5202,61.5299,7586.0
2015-06-01 12:45:00,63.17,63.2,63.16,63.18,9614.0,61.5397,61.5689,61.5299,61.5494,9614.0
2015-06-01 12:50:00,63.19,63.23,63.16,63.18,21250.0,61.5592,61.5981,61.5299,61.5494,21250.0
2015-06-01 12:55:00,63.18,63.27,63.18,63.25,23062.0,61.5494,61.6371,61.5494,61.6176,23062.0
2015-06-01 13:00:00,63.27,63.29,63.21,63.21,12800.0,61.6371,61.6566,61.5787,61.5787,12800.0
2015-06-01 13:05:00,63.21,63.23,63.16,63.16,9096.0,61.5787,61.5981,61.5299,61.5299,9096.0
2015-06-01 13:10:00,63.16,63.2,63.09,63.1,36605.0,61.5299,61.5689,61.4618,61.4715,36605.0
2015-06-01 13:15:00,63.12,63.13,63.01,63.01,10483.0,61.491,61.5007,61.3838,61.3838,10483.0
2015-06-01 13:20:00,63.01,63.06,63.01,63.03,8135.0,61.3838,61.4325,61.3838,61.4033,8135.0
2015-06-01 13:25:00,63.04,63.05,62.99,63.05,11583.0,61.413,61.4228,61.3643,61.4228,11583.0
2015-06-01 13:30:00,63.06,63.08,62.98,62.98,13556.0,61.4325,61.452,61.3546,61.3546,13556.0
2015-06-01 13:35:00,62.99,63.01,62.96,62.97,13497.0,61.3643,61.3838,61.3351,61.3448,13497.0
2015-06-01 13:40:00,62.98,63.01,62.96,63.0,171644.0,61.3546,61.3838,61.3351,61.3741,171644.0
2015-06-01 13:45:00,63.0,63.01,62.97,62.99,9734.0,61.3741,61.3838,61.3448,61.3643,9734.0
2015-06-01 13:50:00,62.99,63.01,62.94,62.99,14187.0,61.3643,61.3838,61.3156,61.3643,14187.0
2015-06-01 13:55:00,62.99,63.0,62.97,63.0,9074.0,61.3643,61.3741,61.3448,61.3741,9074.0
2015-06-01 14:00:00,63.0,63.06,63.0,63.02,9515.0,61.3741,61.4325,61.3741,61.3936,9515.0
2015-06-01 14:05:00,63.01,63.02,62.94,63.01,25896.0,61.3838,61.3936,61.3156,61.3838,25896.0
2015-06-01 14:10:00,63.01,63.01,62.9,62.92,15921.0,61.3838,61.3838,61.2767,61.2961,15921.0
2015-06-01 14:15:00,62.91,62.95,62.89,62.89,16769.0,61.2864,61.3254,61.2669,61.2669,16769.0
2015-06-01 14:20:00,62.88,62.98,62.84,62.96,17851.0,61.2572,61.3546,61.2182,61.3351,17851.0
2015-06-01 14:25:00,62.95,62.97,62.93,62.94,13098.0,61.3254,61.3448,61.3059,61.3156,13098.0
2015-06-01 14:30:00,62.94,62.95,62.87,62.88,20079.0,61.3156,61.3254,61.2474,61.2572,20079.0
2015-06-01 14:35:00,62.88,62.95,62.85,62.85,34746.0,61.2572,61.3254,61.2279,61.2279,34746.0
2015-06-01 14:40:00,62.84,62.89,62.84,62.86,52049.0,61.2182,61.2669,61.2182,61.2377,52049.0
2015-06-01 14:45:00,62.86,62.95,62.85,62.9,27107.0,61.2377,61.3254,61.2279,61.2767,27107.0
2015-06-01 14:50:00,62.9,62.91,62.88,62.89,34881.0,61.2767,61.2864,61.2572,61.2669,34881.0
2015-06-01 14:55:00,62.88,62.92,62.88,62.92,7840.0,61.2572,61.2961,61.2572,61.2961,7840.0
2015-06-01 15:00:00,62.92,62.97,62.91,62.95,12147.0,61.2961,61.3448,61.2864,61.3254,12147.0
2015-06-01 15:05:00,62.93,62.99,62.92,62.99,30931.0,61.3059,61.3643,61.2961,61.3643,30931.0
2015-06-01 15:10:00,62.99,63.01,62.97,63.01,20288.0,61.3643,61.3838,61.3448,61.3838,20288.0
2015-06-01 15:15:00,63.0,63.0,62.95,62.96,18535.0,61.3741,61.3741,61.3254,61.3351,18535.0
2015-06-01 15:20:00,62.95,62.96,62.91,62.94,18133.0,61.3254,61.3351,61.2864,61.3156,18133.0
2015-06-01 15:25:00,62.95,62.97,62.94,62.97,12671.0,61.3254,61.3448,61.3156,61.3448,12671.0
2015-06-01 15:30:00,62.97,62.97,62.81,62.85,58101.0,61.3448,61.3448,61.189,61.2279,58101.0
2015-06-01 15:35:00,62.85,62.9,62.84,62.88,18587.0,61.2279,61.2767,61.2182,61.2572,18587.0
2015-06-01 15:40:00,62.89,62.92,62.87,62.92,19440.0,61.2669,61.2961,61.2474,61.2961,19440.0
2015-06-01 15:45:00,62.91,62.95,62.89,62.93,28303.0,61.2864,61.3254,61.2669,61.3059,28303.0
2015-06-01 15:50:00,62.94,62.94,62.88,62.89,50899.0,61.3156,61.3156,61.2572,61.2669,50899.0
2015-06-01 15:55:00,62.9,62.9,62.83,62.9,62129.0,61.2767,61.2767,61.2085,61.2767,62129.0
2015-06-02 09:30:00,62.5,62.76,62.5,62.64,44219.0,60.887,61.1403,60.887,61.0234,44219.0
2015-06-02 09:35:00,62.6,62.64,62.46,62.61,24346.0,60.9844,61.0234,60.848,60.9941,24346.0
2015-06-02 09:40:00,62.55,62.79,62.47,62.76,29061.0,60.9357,61.1695,60.8578,61.1403,29061.0
2015-06-02 09:45:00,62.73,62.75,62.54,62.54,16462.0,61.111,61.1305,60.9259,60.9259,16462.0
2015-06-02 09:50:00,62.54,62.74,62.52,62.68,21957.0,60.9259,61.1208,60.9065,61.0623,21957.0
2015-06-02 09:55:00,62.72,62.94,62.69,62.94,21480.0,61.1013,61.3156,61.0721,61.3156,21480.0
2015-06-02 10:00:00,62.93,63.15,62.76,63.11,52737.0,61.3059,61.5202,61.1403,61.4812,52737.0
2015-06-02 10:05:00,63.11,63.15,63.0,63.01,26559.0,61.4812,61.5202,61.3741,61.3838,26559.0
2015-06-02 10:10:00,63.02,63.09,63.0,63.04,14635.0,61.3936,61.4618,61.3741,61.413,14635.0
2015-06-02 10:15:00,63.03,63.1,62.96,62.98,22335.0,61.4033,61.4715,61.3351,61.3546,22335.0
2015-06-02 10:20:00,62.98,63.22,62.98,63.16,60955.0,61.3546,61.5884,61.3546,61.5299,60955.0
2015-06-02 10:25:00,63.16,63.2,63.03,63.05,41758.0,61.5299,61.5689,61.4033,61.4228,41758.0
2015-06-02 10:30:00,63.05,63.12,63.02,63.07,15383.0,61.4228,61.491,61.3936,61.4423,15383.0
2015-06-02 10:35:00,63.08,63.19,63.08,63.09,28127.0,61.452,61.5592,61.452,61.4618,28127.0
2015-06-02 10:40:00,63.09,63.15,63.08,63.14,12928.0,61.4618,61.5202,61.452,61.5105,12928.0
2015-06-02 10:45:00,63.15,63.26,63.09,63.1,40762.0,61.5202,61.6274,61.4618,61.4715,40762.0
2015-06-02 10:50:00,63.08,63.13,63.06,63.08,20815.0,61.452,61.5007,61.4325,61.452,20815.0
2015-06-02 10:55:00,63.07,63.08,63.0,63.01,9330.0,61.4423,61.452,61.3741,61.3838,9330.0
2015-06-02 11:00:00,62.99,63.08,62.96,63.02,17669.0,61.3643,61.452,61.3351,61.3936,17669.0
2015-06-02 11:05:00,63.0,63.09,62.97,63.08,7116.0,61.3741,61.4618,61.3448,61.452,7116.0
2015-06-02 11:10:00,63.09,63.1,63.0,63.03,12571.0,61.4618,61.4715,61.3741,61.4033,12571.0
2015-06-02 11:15:00,63.02,63.03,62.97,62.98,11504.0,61.3936,61.4033,61.3448,61.3546,11504.0
2015-06-02 11:20:00,62.98,63.02,62.97,62.98,9391.0,61.3546,61.3936,61.3448,61.3546,9391.0
2015-06-02 11:25:00,62.98,62.99,62.94,62.98,8837.0,61.3546,61.3643,61.3156,61.3546,8837.0
2015-06-02 11:30:00,62.98,63.01,62.95,62.95,24377.0,61.3546,61.3838,61.3254,61.3254,24377.0
2015-06-02 11:35:00,62.97,63.02,62.95,63.0,21938.0,61.3448,61.3936,61.3254,61.3741,21938.0
2015-06-02 11:40:00,63.0,63.04,62.99,63.01,31326.0,61.3741,61.413,61.3643,61.3838,31326.0
2015-06-02 11:45:00,63.02,63.03,62.97,63.0,18634.0,61.3936,61.4033,61.3448,61.3741,18634.0
2015-06-02 11:50:00,63.01,63.02,62.98,63.0,12653.0,61.3838,61.3936,61.3546,61.3741,12653.0
2015-06-02 11:55:00,62.99,63.08,62.99,63.07,62509.0,61.3643,61.452,61.3643,61.4423,62509.0
2015-06-02 12:00:00,63.08,63.24,63.06,63.23,33740.0,61.452,61.6079,61.4325,61.5981,33740.0
2015-06-02 12:05:00,63.24,63.39,63.19,63.2,45607.0,61.6079,61.754,61.5592,61.5689,45607.0
2015-06-02 12:10:00,63.21,63.21,63.07,63.11,121749.0,61.5787,61.5787,61.4423,61.4812,121749.0
2015-06-02 12:15:00,63.1,63.14,63.08,63.1,9340.0,61.4715,61.5105,61.452,61.4715,9340.0
2015-06-02 12:20:00,63.11,63.18,63.09,63.12,24695.0,61.4812,61.5494,61.4618,61.491,24695.0
2015-06-02 12:25:00,63.11,63.15,63.1,63.11,18872.0,61.4812,61.5202,61.4715,61.4812,18872.0
2015-06-02 12:30:00,63.1,63.14,63.1,63.12,8282.0,61.4715,61.5105,61.4715,61.491,8282.0
2015-06-02 12:35:00,63.12,63.17,63.1,63.12,30363.0,61.491,61.5397,61.4715,61.491,30363.0
2015-06-02 12:40:00,63.13,63.14,63.1,63.11,12554.0,61.5007,61.5105,61.4715,61.4812,12554.0
2015-06-02 12:45:00,63.13,63.18,63.1,63.13,23200.0,61.5007,61.5494,61.4715,61.5007,23200.0
2015-06-02 12:50:00,63.13,63.16,63.1,63.1,26535.0,61.5007,61.5299,61.4715,61.4715,26535.0
2015-06-02 12:55:00,63.11,63.17,63.07,63.12,27168.0,61.4812,61.5397,61.4423,61.491,27168.0
2015-06-02 13:00:00,63.13,63.17,63.1,63.12,34797.0,61.5007,61.5397,61.4715,61.491,34797.0
2015-06-02 13:05:00,63.11,63.13,63.08,63.09,8175.0,61.4812,61.5007,61.452,61.4618,8175.0
2015-06-02 13:10:00,63.11,63.14,63.11,63.13,9828.0,61.4812,61.5105,61.4812,61.5007,9828.0
2015-06-02 13:15:00,63.11,63.14,63.09,63.13,10560.0,61.4812,61.5105,61.4618,61.5007,10560.0
2015-06-02 13:20:00,63.14,63.2,63.1,63.18,28012.0,61.5105,61.5689,61.4715,61.5494,28012.0
2015-06-02 13:25:00,63.2,63.24,63.16,63.17,9287.0,61.5689,61.6079,61.5299,61.5397,9287.0
2015-06-02 13:30:00,63.19,63.3,63.19,63.3,9532.0,61.5592,61.6663,61.5592,61.6663,9532.0
2015-06-02 13:35:00,63.3,63.35,63.29,63.34,7279.0,61.6663,61.715,61.6566,61.7053,7279.0
2015-06-02 13:40:00,63.35,63.4,63.34,63.39,7845.0,61.715,61.7638,61.7053,61.754,7845.0
2015-06-02 13:45:00,63.4,63.46,63.4,63.41,25639.0,61.7638,61.8222,61.7638,61.7735,25639.0
2015-06-02 13:50:00,63.41,63.41,63.26,63.26,26896.0,61.7735,61.7735,61.6274,61.6274,26896.0
2015-06-02 13:55:00,63.26,63.32,63.26,63.27,5922.0,61.6274,61.6858,61.6274,61.6371,5922.0
2015-06-02 14:00:00,63.28,63.3,63.17,63.28,11152.0,61.6468,61.6663,61.5397,61.6468,11152.0
2015-06-02 14:05:00,63.3,63.31,63.26,63.26,8100.0,61.6663,61.6761,61.6274,61.6274,8100.0
2015-06-02 14:10:00,63.23,63.26,63.18,63.19,8580.0,61.5981,61.6274,61.5494,61.5592,8580.0
2015-06-02 14:15:00,63.2,63.26,63.13,63.17,11173.0,61.5689,61.6274,61.5007,61.5397,11173.0
2015-06-02 14:20:00,63.18,63.21,63.15,63.19,5163.0,61.5494,61.5787,61.5202,61.5592,5163.0
2015-06-02 14:25:00,63.21,63.22,63.16,63.19,5595.0,61.5787,61.5884,61.5299,61.5592,5595.0
2015-06-02 14:30:00,63.2,63.23,63.19,63.23,8462.0,61.5689,61.5981,61.5592,61.5981,8462.0
2015-06-02 14:35:00,63.23,63.24,63.18,63.18,7102.0,61.5981,61.6079,61.5494,61.5494,7102.0
2015-06-02 14:40:00,63.18,63.18,63.11,63.11,8705.0,61.5494,61.5494,61.4812,61.4812,8705.0
2015-06-02 14:45:00,63.1,63.13,63.08,63.1,6710.0,61.4715,61.5007,61.452,61.4715,6710.0
2015-06-02 14:50:00,63.1,63.12,63.08,63.11,8785.0,61.4715,61.491,61.452,61.4812,8785.0
2015-06-02 14:55:00,63.11,63.13,63.05,63.1,15674.0,61.4812,61.5007,61.4228,61.4715,15674.0
2015-06-02 15:00:00,63.1,63.1,63.06,63.09,9767.0,61.4715,61.4715,61.4325,61.4618,9767.0
2015-06-02 15:05:00,63.09,63.09,62.95,62.97,10265.0,61.4618,61.4618,61.3254,61.3448,10265.0
2015-06-02 15:10:00,62.96,63.03,62.95,63.01,9249.0,61.3351,61.4033,61.3254,61.3838,9249.0
2015-06-02 15:15:00,63.0,63.04,62.98,62.99,18578.0,61.3741,61.413,61.3546,61.3643,18578.0
2015-06-02 15:20:00,62.99,63.01,62.92,62.95,12054.0,61.3643,61.3838,61.2961,61.3254,12054.0
2015-06-02 15:25:00,62.96,63.05,62.96,62.99,15985.0,61.3351,61.4228,61.3351,61.3643,15985.0
2015-06-02 15:30:00,62.98,63.04,62.94,63.03,13153.0,61.3546,61.413,61.3156,61.4033,13153.0
2015-06-02 15:35:00,63.03,63.04,63.01,63.02,25420.0,61.4033,61.413,61.3838,61.3936,25420.0
2015-06-02 15:40:00,63.01,63.02,62.96,62.99,16831.0,61.3838,61.3936,61.3351,61.3643,16831.0
2015-06-02 15:45:00,62.99,63.01,62.97,63.0,40024.0,61.3643,61.3838,61.3448,61.3741,40024.0
2015-06-02 15:50:00,63.0,63.03,62.95,63.0,64334.0,61.3741,61.4033,61.3254,61.3741,64334.0
2015-06-02 15:55:00,63.0,63.02,62.97,62.97,65189.0,61.3741,61.3936,61.3448,61.3448,65189.0
2015-06-03 09:30:00,63.33,63.62,63.04,63.23,39361.0,61.6956,61.9781,61.413,61.5981,39361.0
2015-06-03 09:35:00,63.24,63.25,63.05,63.09,12840.0,61.6079,61.6176,61.4228,61.4618,12840.0
2015-06-03 09:40:00,63.06,63.34,63.02,63.21,8418.0,61.4325,61.7053,61.3936,61.5787,8418.0
2015-06-03 09:45:00,63.24,63.38,63.24,63.27,15033.0,61.6079,61.7443,61.6079,61.6371,15033.0
2015-06-03 09:50:00,63.24,63.35,63.13,63.27,12230.0,61.6079,61.715,61.5007,61.6371,12230.0
2015-06-03 09:55:00,63.29,63.35,63.19,63.22,41407.0,61.6566,61.715,61.5592,61.5884,41407.0
2015-06-03 10:00:00,63.2,63.25,63.13,63.18,20310.0,61.5689,61.6176,61.5007,61.5494,20310.0
2015-06-03 10:05:00,63.18,63.23,63.08,63.23,17573.0,61.5494,61.5981,61.452,61.5981,17573.0
2015-06-03 10:10:00,63.24,63.31,63.15,63.3,27283.0,61.6079,61.6761,61.5202,61.6663,27283.0
2015-06-03 10:15:00,63.28,63.33,63.22,63.32,7036.0,61.6468,61.6956,61.5884,61.6858,7036.0
2015-06-03 10:20:00,63.33,63.54,63.33,63.42,10432.0,61.6956,61.9001,61.6956,61.7832,10432.0
2015-06-03 10:25:00,63.44,63.44,63.33,63.33,10309.0,61.8027,61.8027,61.6956,61.6956,10309.0
2015-06-03 10:30:00,63.35,63.42,63.35,63.4,13050.0,61.715,61.7832,61.715,61.7638,13050.0
2015-06-03 10:35:00,63.4,63.43,63.34,63.36,14851.0,61.7638,61.793,61.7053,61.7248,14851.0
2015-06-03 10:40:00,63.36,63.43,63.36,63.42,7263.0,61.7248,61.793,61.7248,61.7832,7263.0
2015-06-03 10:45:00,63.41,63.47,63.4,63.43,23121.0,61.7735,61.8319,61.7638,61.793,23121.0
2015-06-03 10:50:00,63.41,63.41,63.3,63.39,13755.0,61.7735,61.7735,61.6663,61.754,13755.0
2015-06-03 10:55:00,63.38,63.43,63.35,63.41,14768.0,61.7443,61.793,61.715,61.7735,14768.0
2015-06-03 11:00:00,63.4,63.46,63.39,63.41,6172.0,61.7638,61.8222,61.754,61.7735,6172.0
2015-06-03 11:05:00,63.41,63.69,63.41,63.68,37203.0,61.7735,62.0463,61.7735,62.0365,37203.0
2015-06-03 11:10:00,63.67,63.68,63.56,63.56,25604.0,62.0268,62.0365,61.9196,61.9196,25604.0
2015-06-03 11:15:00,63.55,63.55,63.46,63.53,3900.0,61.9099,61.9099,61.8222,61.8904,3900.0
2015-06-03 11:20:00,63.54,63.54,63.48,63.51,4144.0,61.9001,61.9001,61.8417,61.8709,4144.0
2015-06-03 11:25:00,63.52,63.55,63.44,63.45,3915.0,61.8807,61.9099,61.8027,61.8125,3915.0
2015-06-03 11:30:00,63.43,63.55,63.43,63.46,5369.0,61.793,61.9099,61.793,61.8222,5369.0
2015-06-03 11:35:00,63.48,63.55,63.48,63.55,4200.0,61.8417,61.9099,61.8417,61.9099,4200.0
2015-06-03 11:40:00,63.52,63.52,63.38,63.44,6153.0,61.8807,61.8807,61.7443,61.8027,6153.0
2015-06-03 11:45:00,63.44,63.44,63.37,63.41,4704.0,61.8027,61.8027,61.7345,61.7735,4704.0
2015-06-03 11:50:00,63.38,63.43,63.29,63.38,10100.0,61.7443,61.793,61.6566,61.7443,10100.0
2015-06-03 11:55:00,63.37,63.48,63.36,63.42,7130.0,61.7345,61.8417,61.7248,61.7832,7130.0
2015-06-03 12:00:00,63.4,63.48,63.38,63.46,11308.0,61.7638,61.8417,61.7443,61.8222,11308.0
2015-06-03 12:05:00,63.48,63.48,63.36,63.41,4408.0,61.8417,61.8417,61.7248,61.7735,4408.0
2015-06-03 12:10:00,63.42,63.49,63.38,63.38,5437.0,61.7832,61.8514,61.7443,61.7443,5437.0
2015-06-03 12:15:00,63.36,63.41,63.34,63.34,4900.0,61.7248,61.7735,61.7053,61.7053,4900.0
2015-06-03 12:20:00,63.3,63.34,63.28,63.33,3807.0,61.6663,61.7053,61.6468,61.6956,3807.0
2015-06-03 12:25:00,63.35,63.38,63.28,63.36,8800.0,61.715,61.7443,61.6468,61.7248,8800.0
2015-06-03 12:30:00,63.37,63.39,63.3,63.31,10135.0,61.7345,61.754,61.6663,61.6761,10135.0
2015-06-03 12:35:00,63.3,63.4,63.3,63.34,8641.0,61.6663,61.7638,61.6663,61.7053,8641.0
2015-06-03 12:40:00,63.34,63.34,63.28,63.34,7402.0,61.7053,61.7053,61.6468,61.7053,7402.0
2015-06-03 12:45:00,63.32,63.32,63.23,63.3,4500.0,61.6858,61.6858,61.5981,61.6663,4500.0
2015-06-03 12:50:00,63.29,63.29,63.22,63.28,5216.0,61.6566,61.6566,61.5884,61.6468,5216.0
2015-06-03 12:55:00,63.28,63.34,63.25,63.33,7171.0,61.6468,61.7053,61.6176,61.6956,7171.0
2015-06-03 13:00:00,63.32,63.37,63.31,63.31,5600.0,61.6858,61.7345,61.6761,61.6761,5600.0
2015-06-03 13:05:00,63.33,63.41,63.33,63.4,5347.0,61.6956,61.7735,61.6956,61.7638,5347.0
2015-06-03 13:10:00,63.39,63.47,63.37,63.42,5501.0,61.754,61.8319,61.7345,61.7832,5501.0
2015-06-03 13:15:00,63.41,63.48,63.4,63.43,8093.0,61.7735,61.8417,61.7638,61.793,8093.0
2015-06-03 13:20:00,63.45,63.45,63.4,63.4,3400.0,61.8125,61.8125,61.7638,61.7638,3400.0
2015-06-03 13:25:00,63.41,63.47,63.39,63.43,5972.0,61.7735,61.8319,61.754,61.793,5972.0
2015-06-03 13:30:00,63.42,63.47,63.38,63.46,5078.0,61.7832,61.8319,61.7443,61.8222,5078.0
2015-06-03 13:35:00,63.47,63.47,63.44,63.46,7352.0,61.8319,61.8319,61.8027,61.8222,7352.0
2015-06-03 13:40:00,63.47,63.51,63.36,63.38,27993.0,61.8319,61.8709,61.7248,61.7443,27993.0
2015-06-03 13:45:00,63.38,63.41,63.36,63.41,3932.0,61.7443,61.7735,61.7248,61.7735,3932.0
2015-06-03 13:50:00,63.44,63.46,63.38,63.45,10575.0,61.8027,61.8222,61.7443,61.8125,10575.0
2015-06-03 13:55:00,63.46,63.48,63.44,63.46,4100.0,61.8222,61.8417,61.8027,61.8222,4100.0
2015-06-03 14:00:00,63.47,63.48,63.43,63.45,7900.0,61.8319,61.8417,61.793,61.8125,7900.0
2015-06-03 14:05:00,63.45,63.48,63.44,63.45,9605.0,61.8125,61.8417,61.8027,61.8125,9605.0
2015-06-03 14:10:00,63.46,63.48,63.43,63.47,7900.0,61.8222,61.8417,61.793,61.8319,7900.0
2015-06-03 14:15:00,63.47,63.5,63.44,63.48,8099.0,61.8319,61.8612,61.8027,61.8417,8099.0
2015-06-03 14:20:00,63.5,63.5,63.45,63.49,4890.0,61.8612,61.8612,61.8125,61.8514,4890.0
2015-06-03 14:25:00,63.49,63.49,63.43,63.43,10101.0,61.8514,61.8514,61.793,61.793,10101.0
2015-06-03 14:30:00,63.44,63.46,63.39,63.41,4796.0,61.8027,61.8222,61.754,61.7735,4796.0
2015-06-03 14:35:00,63.41,63.45,63.4,63.41,5944.0,61.7735,61.8125,61.7638,61.7735,5944.0
2015-06-03 14:40:00,63.41,63.44,63.39,63.41,5862.0,61.7735,61.8027,61.754,61.7735,5862.0
2015-06-03 14:45:00,63.41,63.44,63.38,63.4,9400.0,61.7735,61.8027,61.7443,61.7638,9400.0
2015-06-03 14:50:00,63.4,63.45,63.4,63.4,9875.0,61.7638,61.8125,61.7638,61.7638,9875.0
2015-06-03 14:55:00,63.4,63.41,63.34,63.37,11899.0,61.7638,61.7735,61.7053,61.7345,11899.0
2015-06-03 15:00:00,63.36,63.39,63.3,63.31,15082.0,61.7248,61.754,61.6663,61.6761,15082.0
2015-06-03 15:05:00,63.33,63.35,63.31,63.35,12518.0,61.6956,61.715,61.6761,61.715,12518.0
2015-06-03 15:10:00,63.35,63.37,63.34,63.37,12400.0,61.715,61.7345,61.7053,61.7345,12400.0
2015-06-03 15:15:00,63.36,63.36,63.27,63.32,20480.0,61.7248,61.7248,61.6371,61.6858,20480.0
2015-06-03 15:20:00,63.31,63.32,63.25,63.31,16620.0,61.6761,61.6858,61.6176,61.6761,16620.0
2015-06-03 15:25:00,63.3,63.33,63.27,63.28,7822.0,61.6663,61.6956,61.6371,61.6468,7822.0
2015-06-03 15:30:00,63.27,63.28,63.21,63.23,14118.0,61.6371,61.6468,61.5787,61.5981,14118.0
2015-06-03 15:35:00,63.23,63.31,63.23,63.28,14564.0,61.5981,61.6761,61.5981,61.6468,14564.0
2015-06-03 15:40:00,63.28,63.29,63.23,63.26,12223.0,61.6468,61.6566,61.5981,61.6274,12223.0
2015-06-03 15:45:00,63.26,63.29,63.23,63.27,19416.0,61.6274,61.6566,61.5981,61.6371,19416.0
2015-06-03 15:50:00,63.26,63.36,63.25,63.32,53170.0,61.6274,61.7248,61.6176,61.6858,53170.0
2015-06-03 15:55:00,63.33,63.37,63.31,63.37,59217.0,61.6956,61.7345,61.6761,61.7345,59217.0
2015-06-04 09:30:00,63.09,63.33,62.99,63.23,59155.0,61.4618,61.6956,61.3643,61.5981,59155.0
2015-06-04 09:35:00,63.2,63.34,62.97,63.31,29087.0,61.5689,61.7053,61.3448,61.6761,29087.0
2015-06-04 09:40:00,63.36,63.45,63.1,63.21,35783.0,61.7248,61.8125,61.4715,61.5787,35783.0
2015-06-04 09:45:00,63.21,63.26,63.1,63.15,34719.0,61.5787,61.6274,61.4715,61.5202,34719.0
2015-06-04 09:50:00,63.12,63.35,63.12,63.3,37807.0,61.491,61.715,61.491,61.6663,37807.0
2015-06-04 09:55:00,63.29,63.33,63.15,63.22,19569.0,61.6566,61.6956,61.5202,61.5884,19569.0
2015-06-04 10:00:00,63.21,63.43,63.21,63.34,15922.0,61.5787,61.793,61.5787,61.7053,15922.0
2015-06-04 10:05:00,63.33,63.39,63.27,63.32,12150.0,61.6956,61.754,61.6371,61.6858,12150.0
2015-06-04 10:10:00,63.3,63.4,63.24,63.24,18357.0,61.6663,61.7638,61.6079,61.6079,18357.0
2015-06-04 10:15:00,63.23,63.31,63.22,63.31,7411.0,61.5981,61.6761,61.5884,61.6761,7411.0
2015-06-04 10:20:00,63.33,63.38,63.23,63.36,12358.0,61.6956,61.7443,61.5981,61.7248,12358.0
2015-06-04 10:25:00,63.35,63.43,63.29,63.43,11404.0,61.715,61.793,61.6566,61.793,11404.0
2015-06-04 10:30:00,63.42,63.42,63.21,63.23,7868.0,61.7832,61.7832,61.5787,61.5981,7868.0
2015-06-04 10:35:00,63.23,63.3,63.15,63.24,17158.0,61.5981,61.6663,61.5202,61.6079,17158.0
2015-06-04 10:40:00,63.21,63.33,63.16,63.31,8369.0,61.5787,61.6956,61.5299,61.6761,8369.0
2015-06-04 10:45:00,63.3,63.3,63.12,63.24,6782.0,61.6663,61.6663,61.491,61.6079,6782.0
2015-06-04 10:50:00,63.22,63.23,63.11,63.15,7731.0,61.5884,61.5981,61.4812,61.5202,7731.0
2015-06-04 10:55:00,63.14,63.23,63.08,63.1,12081.0,61.5105,61.5981,61.452,61.4715,12081.0
2015-06-04 11:00:00,63.09,63.19,63.03,63.19,24221.0,61.4618,61.5592,61.4033,61.5592,24221.0
2015-06-04 11:05:00,63.18,63.18,63.07,63.17,45518.0,61.5494,61.5494,61.4423,61.5397,45518.0
2015-06-04 11:10:00,63.18,63.3,63.11,63.29,8171.0,61.5494,61.6663,61.4812,61.6566,8171.0
2015-06-04 11:15:00,63.28,63.28,63.12,63.15,23062.0,61.6468,61.6468,61.491,61.5202,23062.0
2015-06-04 11:20:00,63.15,63.18,63.07,63.15,7150.0,61.5202,61.5494,61.4423,61.5202,7150.0
2015-06-04 11:25:00,63.15,63.17,63.01,63.01,24932.0,61.5202,61.5397,61.3838,61.3838,24932.0
2015-06-04 11:30:00,63.01,63.05,62.98,63.03,19656.0,61.3838,61.4228,61.3546,61.4033,19656.0
2015-06-04 11:35:00,63.04,63.09,63.0,63.06,22292.0,61.413,61.4618,61.3741,61.4325,22292.0
2015-06-04 11:40:00,63.1,63.13,63.02,63.02,15199.0,61.4715,61.5007,61.3936,61.3936,15199.0
2015-06-04 11:45:00,63.01,63.06,62.97,63.02,19092.0,61.3838,61.4325,61.3448,61.3936,19092.0
2015-06-04 11:50:00,63.04,63.09,63.03,63.07,13991.0,61.413,61.4618,61.4033,61.4423,13991.0
2015-06-04 11:55:00,63.09,63.1,62.99,63.03,11215.0,61.4618,61.4715,61.3643,61.4033,11215.0
2015-06-04 12:00:00,63.03,63.08,63.03,63.07,4617.0,61.4033,61.452,61.4033,61.4423,4617.0
2015-06-04 12:05:00,63.07,63.11,63.06,63.1,3385.0,61.4423,61.4812,61.4325,61.4715,3385.0
2015-06-04 12:10:00,63.1,63.13,63.05,63.09,5752.0,61.4715,61.5007,61.4228,61.4618,5752.0
2015-06-04 12:15:00,63.1,63.13,63.07,63.12,8836.0,61.4715,61.5007,61.4423,61.491,8836.0
2015-06-04 12:20:00,63.11,63.13,63.09,63.12,6233.0,61.4812,61.5007,61.4618,61.491,6233.0
2015-06-04 12:25:00,63.13,63.16,63.12,63.14,8305.0,61.5007,61.5299,61.491,61.5105,8305.0
2015-06-04 12:30:00,63.14,63.2,63.13,63.18,7086.0,61.5105,61.5689,61.5007,61.5494,7086.0
2015-06-04 12:35:00,63.19,63.22,63.14,63.16,4170.0,61.5592,61.5884,61.5105,61.5299,4170.0
2015-06-04 12:40:00,63.16,63.17,63.05,63.05,11490.0,61.5299,61.5397,61.4228,61.4228,11490.0
2015-06-04 12:45:00,63.07,63.16,63.06,63.12,6600.0,61.4423,61.5299,61.4325,61.491,6600.0
2015-06-04 12:50:00,63.11,63.14,63.09,63.11,5852.0,61.4812,61.5105,61.4618,61.4812,5852.0
2015-06-04 12:55:00,63.1,63.13,63.09,63.1,11321.0,61.4715,61.5007,61.4618,61.4715,11321.0
2015-06-04 13:00:00,63.1,63.11,62.98,62.98,7026.0,61.4715,61.4812,61.3546,61.3546,7026.0
2015-06-04 13:05:00,63.01,63.01,62.93,62.95,5170.0,61.3838,61.3838,61.3059,61.3254,5170.0
2015-06-04 13:10:00,62.95,63.04,62.95,62.99,12409.0,61.3254,61.413,61.3254,61.3643,12409.0
2015-06-04 13:15:00,62.98,63.0,62.88,62.91,12425.0,61.3546,61.3741,61.2572,61.2864,12425.0
2015-06-04 13:20:00,62.89,62.9,62.84,62.88,16782.0,61.2669,61.2767,61.2182,61.2572,16782.0
2015-06-04 13:25:00,62.88,62.89,62.82,62.82,8500.0,61.2572,61.2669,61.1987,61.1987,8500.0
2015-06-04 13:30:00,62.81,62.82,62.77,62.8,11032.0,61.189,61.1987,61.15,61.1792,11032.0
2015-06-04 13:35:00,62.81,62.84,62.76,62.8,8248.0,61.189,61.2182,61.1403,61.1792,8248.0
2015-06-04 13:40:00,62.8,62.82,62.77,62.79,11503.0,61.1792,61.1987,61.15,61.1695,11503.0
2015-06-04 13:45:00,62.79,62.79,62.74,62.76,5932.0,61.1695,61.1695,61.1208,61.1403,5932.0
2015-06-04 13:50:00,62.76,62.78,62.72,62.74,11767.0,61.1403,61.1598,61.1013,61.1208,11767.0
2015-06-04 13:55:00,62.74,62.75,62.6,62.61,23102.0,61.1208,61.1305,60.9844,60.9941,23102.0
2015-06-04 14:00:00,62.61,62.61,62.5,62.56,14560.0,60.9941,60.9941,60.887,60.9454,14560.0
2015-06-04 14:05:00,62.58,62.59,62.52,62.55,6235.0,60.9649,60.9747,60.9065,60.9357,6235.0
2015-06-04 14:10:00,62.54,62.64,62.51,62.63,6446.0,60.9259,61.0234,60.8967,61.0136,6446.0
2015-06-04 14:15:00,62.64,62.64,62.59,62.62,12350.0,61.0234,61.0234,60.9747,61.0039,12350.0
2015-06-04 14:20:00,62.63,62.72,62.63,62.66,6778.0,61.0136,61.1013,61.0136,61.0428,6778.0
2015-06-04 14:25:00,62.68,62.7,62.65,62.66,5979.0,61.0623,61.0818,61.0331,61.0428,5979.0
2015-06-04 14:30:00,62.67,62.68,62.64,62.64,6468.0,61.0526,61.0623,61.0234,61.0234,6468.0
2015-06-04 14:35:00,62.64,62.66,62.58,62.63,6852.0,61.0234,61.0428,60.9649,61.0136,6852.0
2015-06-04 14:40:00,62.62,62.66,62.6,62.62,3700.0,61.0039,61.0428,60.9844,61.0039,3700.0
2015-06-04 14:45:00,62.62,62.68,62.59,62.6,9369.0,61.0039,61.0623,60.9747,60.9844,9369.0
2015-06-04 14:50:00,62.59,62.59,62.53,62.57,11957.0,60.9747,60.9747,60.9162,60.9552,11957.0
2015-06-04 14:55:00,62.57,62.62,62.57,62.59,6400.0,60.9552,61.0039,60.9552,60.9747,6400.0
2015-06-04 15:00:00,62.59,62.64,62.58,62.64,14755.0,60.9747,61.0234,60.9649,61.0234,14755.0
2015-06-04 15:05:00,62.67,62.67,62.62,62.63,7630.0,61.0526,61.0526,61.0039,61.0136,7630.0
2015-06-04 15:10:00,62.63,62.69,62.62,62.69,9731.0,61.0136,61.0721,61.0039,61.0721,9731.0
2015-06-04 15:15:00,62.69,62.7,62.58,62.6,11034.0,61.0721,61.0818,60.9649,60.9844,11034.0
2015-06-04 15:20:00,62.59,62.62,62.57,62.57,17350.0,60.9747,61.0039,60.9552,60.9552,17350.0
2015-06-04 15:25:00,62.56,62.62,62.55,62.58,9100.0,60.9454,61.0039,60.9357,60.9649,9100.0
2015-06-04 15:30:00,62.58,62.58,62.53,62.57,16781.0,60.9649,60.9649,60.9162,60.9552,16781.0
2015-06-04 15:35:00,62.56,62.59,62.55,62.57,9184.0,60.9454,60.9747,60.9357,60.9552,9184.0
2015-06-04 15:40:00,62.58,62.62,62.58,62.59,19919.0,60.9649,61.0039,60.9649,60.9747,19919.0
2015-06-04 15:45:00,62.6,62.61,62.58,62.58,19656.0,60.9844,60.9941,60.9649,60.9649,19656.0
2015-06-04 15:50:00,62.51,62.58,62.5,62.57,63727.0,60.8967,60.9649,60.887,60.9552,63727.0
2015-06-04 15:55:00,62.55,62.65,62.53,62.64,62490.0,60.9357,61.0331,60.9162,61.0234,62490.0
2015-06-05 09:30:00,62.6,62.71,62.33,62.33,31397.0,60.9844,61.0916,60.7214,60.7214,31397.0
2015-06-05 09:35:00,62.31,62.44,62.19,62.34,7466.0,60.7019,60.8285,60.585,60.7311,7466.0
2015-06-05 09:40:00,62.28,62.36,62.09,62.17,30815.0,60.6727,60.7506,60.4876,60.5655,30815.0
2015-06-05 09:45:00,62.16,62.29,62.11,62.24,22600.0,60.5558,60.6824,60.507,60.6337,22600.0
2015-06-05 09:50:00,62.26,62.36,62.26,62.36,4500.0,60.6532,60.7506,60.6532,60.7506,4500.0
2015-06-05 09:55:00,62.31,62.48,62.22,62.43,13435.0,60.7019,60.8675,60.6142,60.8188,13435.0
2015-06-05 10:00:00,62.46,62.67,62.46,62.66,14627.0,60.848,61.0526,60.848,61.0428,14627.0
2015-06-05 10:05:00,62.65,62.79,62.59,62.65,14506.0,61.0331,61.1695,60.9747,61.0331,14506.0
2015-06-05 10:10:00,62.61,62.72,62.58,62.71,5900.0,60.9941,61.1013,60.9649,61.0916,5900.0
2015-06-05 10:15:00,62.71,62.75,62.68,62.72,7238.0,61.0916,61.1305,61.0623,61.1013,7238.0
2015-06-05 10:20:00,62.75,62.85,62.75,62.79,9096.0,61.1305,61.2279,61.1305,61.1695,9096.0
2015-06-05 10:25:00,62.82,62.87,62.7,62.73,14253.0,61.1987,61.2474,61.0818,61.111,14253.0
2015-06-05 10:30:00,62.74,62.83,62.72,62.76,19574.0,61.1208,61.2085,61.1013,61.1403,19574.0
2015-06-05 10:35:00,62.78,62.88,62.78,62.81,5002.0,61.1598,61.2572,61.1598,61.189,5002.0
2015-06-05 10:40:00,62.82,62.88,62.76,62.77,7600.0,61.1987,61.2572,61.1403,61.15,7600.0
2015-06-05 10:45:00,62.75,62.75,62.62,62.64,4300.0,61.1305,61.1305,61.0039,61.0234,4300.0
2015-06-05 10:50:00,62.66,62.67,62.55,62.61,4664.0,61.0428,61.0526,60.9357,60.9941,4664.0
2015-06-05 10:55:00,62.6,62.67,62.6,62.66,9600.0,60.9844,61.0526,60.9844,61.0428,9600.0
2015-06-05 11:00:00,62.64,62.71,62.6,62.68,4178.0,61.0234,61.0916,60.9844,61.0623,4178.0
2015-06-05 11:05:00,62.69,62.76,62.69,62.74,3900.0,61.0721,61.1403,61.0721,61.1208,3900.0
2015-06-05 11:10:00,62.75,62.77,62.71,62.72,9488.0,61.1305,61.15,61.0916,61.1013,9488.0
2015-06-05 11:15:00,62.73,62.75,62.66,62.71,9092.0,61.111,61.1305,61.0428,61.0916,9092.0
2015-06-05 11:20:00,62.71,62.75,62.69,62.71,5800.0,61.0916,61.1305,61.0721,61.0916,5800.0
2015-06-05 11:25:00,62.68,62.71,62.65,62.7,5949.0,61.0623,61.0916,61.0331,61.0818,5949.0
2015-06-05 11:30:00,62.73,62.73,62.62,62.62,4235.0,61.111,61.111,61.0039,61.0039,4235.0
2015-06-05 11:35:00,62.62,62.68,62.59,62.68,6993.0,61.0039,61.0623,60.9747,61.0623,6993.0
2015-06-05 11:40:00,62.66,62.69,62.64,62.64,3067.0,61.0428,61.0721,61.0234,61.0234,3067.0
2015-06-05 11:45:00,62.63,62.7,62.62,62.68,5554.0,61.0136,61.0818,61.0039,61.0623,5554.0
2015-06-05 11:50:00,62.68,62.78,62.65,62.73,11643.0,61.0623,61.1598,61.0331,61.111,11643.0
2015-06-05 11:55:00,62.73,62.77,62.69,62.76,6166.0,61.111,61.15,61.0721,61.1403,6166.0
2015-06-05 12:00:00,62.76,62.77,62.7,62.75,13450.0,61.1403,61.15,61.0818,61.1305,13450.0
2015-06-05 12:05:00,62.75,62.85,62.75,62.85,19024.0,61.1305,61.2279,61.1305,61.2279,19024.0
2015-06-05 12:10:00,62.84,62.98,62.84,62.98,19060.0,61.2182,61.3546,61.2182,61.3546,19060.0
2015-06-05 12:15:00,62.98,62.98,62.88,62.89,5504.0,61.3546,61.3546,61.2572,61.2669,5504.0
2015-06-05 12:20:00,62.88,62.98,62.88,62.97,13895.0,61.2572,61.3546,61.2572,61.3448,13895.0
2015-06-05 12:25:00,62.98,63.0,62.84,62.86,7400.0,61.3546,61.3741,61.2182,61.2377,7400.0
2015-06-05 12:30:00,62.85,62.9,62.82,62.9,8481.0,61.2279,61.2767,61.1987,61.2767,8481.0
2015-06-05 12:35:00,62.89,62.98,62.86,62.97,13292.0,61.2669,61.3546,61.2377,61.3448,13292.0
2015-06-05 12:40:00,62.97,63.05,62.95,62.97,9980.0,61.3448,61.4228,61.3254,61.3448,9980.0
2015-06-05 12:45:00,62.99,63.05,62.99,63.04,6055.0,61.3643,61.4228,61.3643,61.413,6055.0
2015-06-05 12:50:00,63.05,63.08,63.03,63.06,5839.0,61.4228,61.452,61.4033,61.4325,5839.0
2015-06-05 12:55:00,63.06,63.1,62.97,63.0,16968.0,61.4325,61.4715,61.3448,61.3741,16968.0
2015-06-05 13:00:00,63.0,63.03,62.99,63.0,10159.0,61.3741,61.4033,61.3643,61.3741,10159.0
2015-06-05 13:05:00,63.01,63.04,63.0,63.03,12900.0,61.3838,61.413,61.3741,61.4033,12900.0
2015-06-05 13:10:00,63.02,63.03,62.97,63.0,12486.0,61.3936,61.4033,61.3448,61.3741,12486.0
2015-06-05 13:15:00,62.99,63.02,62.99,63.01,11200.0,61.3643,61.3936,61.3643,61.3838,11200.0
2015-06-05 13:20:00,63.02,63.04,63.0,63.03,7163.0,61.3936,61.413,61.3741,61.4033,7163.0
2015-06-05 13:25:00,63.03,63.05,62.99,63.05,4700.0,61.4033,61.4228,61.3643,61.4228,4700.0
2015-06-05 13:30:00,63.06,63.14,63.06,63.1,7794.0,61.4325,61.5105,61.4325,61.4715,7794.0
2015-06-05 13:35:00,63.1,63.11,63.0,63.0,16453.0,61.4715,61.4812,61.3741,61.3741,16453.0
2015-06-05 13:40:00,62.98,63.02,62.98,63.01,8439.0,61.3546,61.3936,61.3546,61.3838,8439.0
2015-06-05 13:45:00,63.02,63.02,62.96,62.97,10292.0,61.3936,61.3936,61.3351,61.3448,10292.0
2015-06-05 13:50:00,62.98,63.02,62.98,63.01,8724.0,61.3546,61.3936,61.3546,61.3838,8724.0
2015-06-05 13:55:00,63.01,63.01,62.98,63.0,5800.0,61.3838,61.3838,61.3546,61.3741,5800.0
2015-06-05 14:00:00,62.97,63.02,62.97,63.01,9474.0,61.3448,61.3936,61.3448,61.3838,9474.0
2015-06-05 14:05:00,63.01,63.03,63.0,63.02,8915.0,61.3838,61.4033,61.3741,61.3936,8915.0
2015-06-05 14:10:00,63.02,63.04,62.99,63.02,13390.0,61.3936,61.413,61.3643,61.3936,13390.0
2015-06-05 14:15:00,63.02,63.04,63.0,63.01,13439.0,61.3936,61.413,61.3741,61.3838,13439.0
2015-06-05 14:20:00,63.01,63.01,62.97,63.01,6965.0,61.3838,61.3838,61.3448,61.3838,6965.0
2015-06-05 14:25:00,63.0,63.03,62.98,63.01,96584.0,61.3741,61.4033,61.3546,61.3838,96584.0
2015-06-05 14:30:00,63.01,63.01,62.99,63.01,10597.0,61.3838,61.3838,61.3643,61.3838,10597.0
2015-06-05 14:35:00,63.01,63.03,62.99,63.01,10750.0,61.3838,61.4033,61.3643,61.3838,10750.0
2015-06-05 14:40:00,63.01,63.02,62.99,63.0,8848.0,61.3838,61.3936,61.3643,61.3741,8848.0
2015-06-05 14:45:00,63.0,63.01,62.95,62.95,7910.0,61.3741,61.3838,61.3254,61.3254,7910.0
2015-06-05 14:50:00,62.96,63.05,62.96,63.05,8980.0,61.3351,61.4228,61.3351,61.4228,8980.0
2015-06-05 14:55:00,63.04,63.04,62.98,62.99,10326.0,61.413,61.413,61.3546,61.3643,10326.0
2015-06-05 15:00:00,63.01,63.06,63.0,63.03,8003.0,61.3838,61.4325,61.3741,61.4033,8003.0
2015-06-05 15:05:00,63.03,63.03,63.0,63.0,9900.0,61.4033,61.4033,61.3741,61.3741,9900.0
2015-06-05 15:10:00,63.0,63.02,63.0,63.01,6800.0,61.3741,61.3936,61.3741,61.3838,6800.0
2015-06-05 15:15:00,63.01,63.02,62.98,63.02,13400.0,61.3838,61.3936,61.3546,61.3936,13400.0
2015-06-05 15:20:00,63.01,63.01,62.95,62.98,93500.0,61.3838,61.3838,61.3254,61.3546,93500.0
2015-06-05 15:25:00,62.99,63.0,62.92,62.93,15823.0,61.3643,61.3741,61.2961,61.3059,15823.0
2015-06-05 15:30:00,62.93,63.01,62.91,63.01,12863.0,61.3059,61.3838,61.2864,61.3838,12863.0
2015-06-05 15:35:00,62.99,62.99,62.9,62.92,14815.0,61.3643,61.3643,61.2767,61.2961,14815.0
2015-06-05 15:40:00,62.91,62.95,62.9,62.91,10994.0,61.2864,61.3254,61.2767,61.2864,10994.0
2015-06-05 15:45:00,62.93,62.98,62.93,62.98,15445.0,61.3059,61.3546,61.3059,61.3546,15445.0
2015-06-05 15:50:00,62.96,62.97,62.9,62.92,41420.0,61.3351,61.3448,61.2767,61.2961,41420.0
2015-06-05 15:55:00,62.92,62.94,62.9,62.9,48649.0,61.2961,61.3156,61.2767,61.2767,48649.0
2015-06-08 09:30:00,63.07,63.18,62.89,62.99,33567.0,61.4423,61.5494,61.2669,61.3643,33567.0
2015-06-08 09:35:00,62.99,62.99,62.75,62.84,21214.0,61.3643,61.3643,61.1305,61.2182,21214.0
2015-06-08 09:40:00,62.84,62.85,62.55,62.56,20785.0,61.2182,61.2279,60.9357,60.9454,20785.0
2015-06-08 09:45:00,62.54,62.75,62.52,62.65,22777.0,60.9259,61.1305,60.9065,61.0331,22777.0
2015-06-08 09:50:00,62.63,62.65,62.41,62.46,24742.0,61.0136,61.0331,60.7993,60.848,24742.0
2015-06-08 09:55:00,62.45,62.51,62.37,62.46,13626.0,60.8383,60.8967,60.7603,60.848,13626.0
2015-06-08 10:00:00,62.44,62.52,62.39,62.51,14810.0,60.8285,60.9065,60.7798,60.8967,14810.0
2015-06-08 10:05:00,62.51,62.51,62.36,62.41,25783.0,60.8967,60.8967,60.7506,60.7993,25783.0
2015-06-08 10:10:00,62.42,62.54,62.42,62.5,12638.0,60.809,60.9259,60.809,60.887,12638.0
2015-06-08 10:15:00,62.51,62.51,62.42,62.44,34787.0,60.8967,60.8967,60.809,60.8285,34787.0
2015-06-08 10:20:00,62.45,62.56,62.43,62.51,17400.0,60.8383,60.9454,60.8188,60.8967,17400.0
2015-06-08 10:25:00,62.52,62.53,62.4,62.42,11918.0,60.9065,60.9162,60.7896,60.809,11918.0
2015-06-08 10:30:00,62.43,62.57,62.4,62.53,14950.0,60.8188,60.9552,60.7896,60.9162,14950.0
2015-06-08 10:35:00,62.54,62.6,62.53,62.53,7400.0,60.9259,60.9844,60.9162,60.9162,7400.0
2015-06-08 10:40:00,62.54,62.66,62.54,62.56,16452.0,60.9259,61.0428,60.9259,60.9454,16452.0
2015-06-08 10:45:00,62.54,62.57,62.44,62.5,12280.0,60.9259,60.9552,60.8285,60.887,12280.0
2015-06-08 10:50:00,62.52,62.55,62.45,62.47,4914.0,60.9065,60.9357,60.8383,60.8578,4914.0
2015-06-08 10:55:00,62.47,62.59,62.47,62.48,11748.0,60.8578,60.9747,60.8578,60.8675,11748.0
2015-06-08 11:00:00,62.49,62.57,62.48,62.52,8974.0,60.8772,60.9552,60.8675,60.9065,8974.0
2015-06-08 11:05:00,62.52,62.56,62.46,62.54,10650.0,60.9065,60.9454,60.848,60.9259,10650.0
2015-06-08 11:10:00,62.55,62.58,62.47,62.53,13324.0,60.9357,60.9649,60.8578,60.9162,13324.0
2015-06-08 11:15:00,62.53,62.56,62.47,62.54,12296.0,60.9162,60.9454,60.8578,60.9259,12296.0
2015-06-08 11:20:00,62.55,62.6,62.55,62.55,13870.0,60.9357,60.9844,60.9357,60.9357,13870.0
2015-06-08 11:25:00,62.55,62.58,62.44,62.47,15203.0,60.9357,60.9649,60.8285,60.8578,15203.0
2015-06-08 11:30:00,62.46,62.47,62.43,62.44,6650.0,60.848,60.8578,60.8188,60.8285,6650.0
2015-06-08 11:35:00,62.43,62.44,62.41,62.41,5158.0,60.8188,60.8285,60.7993,60.7993,5158.0
2015-06-08 11:40:00,62.4,62.42,62.32,62.42,5480.0,60.7896,60.809,60.7116,60.809,5480.0
2015-06-08 11:45:00,62.4,62.4,62.29,62.31,13642.0,60.7896,60.7896,60.6824,60.7019,13642.0
2015-06-08 11:50:00,62.33,62.34,62.24,62.26,8500.0,60.7214,60.7311,60.6337,60.6532,8500.0
2015-06-08 11:55:00,62.29,62.3,62.24,62.26,8636.0,60.6824,60.6921,60.6337,60.6532,8636.0
2015-06-08 12:00:00,62.26,62.27,62.18,62.2,8142.0,60.6532,60.6629,60.5752,60.5947,8142.0
2015-06-08 12:05:00,62.2,62.21,62.15,62.19,6700.0,60.5947,60.6045,60.546,60.585,6700.0
2015-06-08 12:10:00,62.19,62.23,62.19,62.2,8165.0,60.585,60.6239,60.585,60.5947,8165.0
2015-06-08 12:15:00,62.2,62.22,62.17,62.18,8839.0,60.5947,60.6142,60.5655,60.5752,8839.0
2015-06-08 12:20:00,62.19,62.19,62.12,62.13,8287.0,60.585,60.585,60.5168,60.5265,8287.0
2015-06-08 12:25:00,62.12,62.13,62.08,62.11,12655.0,60.5168,60.5265,60.4778,60.507,12655.0
2015-06-08 12:30:00,62.1,62.11,62.07,62.08,11877.0,60.4973,60.507,60.4681,60.4778,11877.0
2015-06-08 12:35:00,62.08,62.1,62.04,62.05,6830.0,60.4778,60.4973,60.4389,60.4486,6830.0
2015-06-08 12:40:00,62.07,62.08,62.04,62.04,11100.0,60.4681,60.4778,60.4389,60.4389,11100.0
2015-06-08 12:45:00,62.04,62.04,61.98,62.0,20574.0,60.4389,60.4389,60.3804,60.3999,20574.0
2015-06-08 12:50:00,61.99,62.0,61.96,61.96,8607.0,60.3901,60.3999,60.3609,60.3609,8607.0
2015-06-08 12:55:00,61.96,61.96,61.84,61.87,15883.0,60.3609,60.3609,60.244,60.2732,15883.0
2015-06-08 13:00:00,61.87,61.95,61.86,61.95,16302.0,60.2732,60.3512,60.2635,60.3512,16302.0
2015-06-08 13:05:00,61.95,61.97,61.94,61.94,8380.0,60.3512,60.3707,60.3414,60.3414,8380.0
2015-06-08 13:10:00,61.94,61.96,61.79,61.82,45450.0,60.3414,60.3609,60.1953,60.2245,45450.0
2015-06-08 13:15:00,61.84,61.85,61.71,61.72,34483.0,60.244,60.2538,60.1174,60.1271,34483.0
2015-06-08 13:20:00,61.72,61.82,61.72,61.81,13175.0,60.1271,60.2245,60.1271,60.2148,13175.0
2015-06-08 13:25:00,61.81,61.81,61.69,61.69,12834.0,60.2148,60.2148,60.0979,60.0979,12834.0
2015-06-08 13:30:00,61.7,61.7,61.58,61.6,28323.0,60.1076,60.1076,59.9907,60.0102,28323.0
2015-06-08 13:35:00,61.6,61.61,61.51,61.52,21299.0,60.0102,60.0199,59.9225,59.9323,21299.0
2015-06-08 13:40:00,61.52,61.62,61.49,61.62,19115.0,59.9323,60.0297,59.903,60.0297,19115.0
2015-06-08 13:45:00,61.61,61.61,61.55,61.57,22662.0,60.0199,60.0199,59.9615,59.981,22662.0
2015-06-08 13:50:00,61.57,61.61,61.54,61.6,15286.0,59.981,60.0199,59.9518,60.0102,15286.0
2015-06-08 13:55:00,61.6,61.63,61.57,61.63,13908.0,60.0102,60.0394,59.981,60.0394,13908.0
2015-06-08 14:00:00,61.63,61.63,61.54,61.56,22475.0,60.0394,60.0394,59.9518,59.9712,22475.0
2015-06-08 14:05:00,61.57,61.59,61.5,61.55,30721.0,59.981,60.0005,59.9128,59.9615,30721.0
2015-06-08 14:10:00,61.56,61.61,61.55,61.59,39541.0,59.9712,60.0199,59.9615,60.0005,39541.0
2015-06-08 14:15:00,61.59,61.69,61.55,61.68,23719.0,60.0005,60.0979,59.9615,60.0881,23719.0
2015-06-08 14:20:00,61.69,61.76,61.66,61.76,14392.0,60.0979,60.1661,60.0687,60.1661,14392.0
2015-06-08 14:25:00,61.76,61.88,61.76,61.87,52600.0,60.1661,60.283,60.1661,60.2732,52600.0
2015-06-08 14:30:00,61.88,61.93,61.84,61.87,40257.0,60.283,60.3317,60.244,60.2732,40257.0
2015-06-08 14:35:00,61.89,61.92,61.86,61.86,14386.0,60.2927,60.3219,60.2635,60.2635,14386.0
2015-06-08 14:40:00,61.86,61.9,61.83,61.9,34949.0,60.2635,60.3025,60.2343,60.3025,34949.0
2015-06-08 14:45:00,61.91,61.91,61.86,61.86,7573.0,60.3122,60.3122,60.2635,60.2635,7573.0
2015-06-08 14:50:00,61.86,61.93,61.86,61.88,74183.0,60.2635,60.3317,60.2635,60.283,74183.0
2015-06-08 14:55:00,61.88,61.91,61.87,61.89,10185.0,60.283,60.3122,60.2732,60.2927,10185.0
2015-06-08 15:00:00,61.88,61.89,61.83,61.84,11207.0,60.283,60.2927,60.2343,60.244,11207.0
2015-06-08 15:05:00,61.85,61.93,61.85,61.89,24271.0,60.2538,60.3317,60.2538,60.2927,24271.0
2015-06-08 15:10:00,61.9,61.92,61.88,61.91,17842.0,60.3025,60.3219,60.283,60.3122,17842.0
2015-06-08 15:15:00,61.92,61.93,61.9,61.92,9471.0,60.3219,60.3317,60.3025,60.3219,9471.0
2015-06-08 15:20:00,61.92,61.94,61.89,61.9,14358.0,60.3219,60.3414,60.2927,60.3025,14358.0
2015-06-08 15:25:00,61.89,61.93,61.89,61.9,27609.0,60.2927,60.3317,60.2927,60.3025,27609.0
2015-06-08 15:30:00,61.9,61.94,61.89,61.9,17775.0,60.3025,60.3414,60.2927,60.3025,17775.0
2015-06-08 15:35:00,61.89,61.92,61.82,61.82,31432.0,60.2927,60.3219,60.2245,60.2245,31432.0
2015-06-08 15:40:00,61.82,61.85,61.78,61.78,24970.0,60.2245,60.2538,60.1856,60.1856,24970.0
2015-06-08 15:45:00,61.78,61.83,61.75,61.82,37738.0,60.1856,60.2343,60.1563,60.2245,37738.0
2015-06-08 15:50:00,61.81,61.82,61.77,61.79,69789.0,60.2148,60.2245,60.1758,60.1953,69789.0
2015-06-08 15:55:00,61.79,61.8,61.63,61.67,165976.0,60.1953,60.205,60.0394,60.0784,165976.0
2015-06-09 09:30:00,61.58,61.97,61.55,61.97,49090.0,59.9907,60.3707,59.9615,60.3707,49090.0
2015-06-09 09:35:00,61.94,61.99,61.8,61.84,13853.0,60.3414,60.3901,60.205,60.244,13853.0
2015-06-09 09:40:00,61.86,61.93,61.57,61.62,18651.0,60.2635,60.3317,59.981,60.0297,18651.0
2015-06-09 09:45:00,61.59,61.62,61.45,61.6,18971.0,60.0005,60.0297,59.8641,60.0102,18971.0
2015-06-09 09:50:00,61.57,61.57,61.26,61.49,13198.0,59.981,59.981,59.679,59.903,13198.0
2015-06-09 09:55:00,61.5,61.53,61.32,61.36,18470.0,59.9128,59.942,59.7374,59.7764,18470.0
2015-06-09 10:00:00,61.36,61.36,61.2,61.21,28877.0,59.7764,59.7764,59.6205,59.6303,28877.0
2015-06-09 10:05:00,61.21,61.31,61.13,61.29,22642.0,59.6303,59.7277,59.5523,59.7082,22642.0
2015-06-09 10:10:00,61.29,61.48,61.29,61.46,19234.0,59.7082,59.8933,59.7082,59.8738,19234.0
2015-06-09 10:15:00,61.46,61.46,61.27,61.29,14900.0,59.8738,59.8738,59.6887,59.7082,14900.0
2015-06-09 10:20:00,61.3,61.39,61.21,61.33,25916.0,59.7179,59.8056,59.6303,59.7472,25916.0
2015-06-09 10:25:00,61.34,61.39,61.31,61.35,50381.0,59.7569,59.8056,59.7277,59.7667,50381.0
2015-06-09 10:30:00,61.34,61.38,61.11,61.27,36738.0,59.7569,59.7959,59.5329,59.6887,36738.0
2015-06-09 10:35:00,61.28,61.34,61.18,61.3,17300.0,59.6985,59.7569,59.601,59.7179,17300.0
2015-06-09 10:40:00,61.34,61.46,61.29,61.43,15511.0,59.7569,59.8738,59.7082,59.8446,15511.0
2015-06-09 10:45:00,61.42,61.55,61.41,61.5,11366.0,59.8349,59.9615,59.8251,59.9128,11366.0
2015-06-09 10:50:00,61.5,61.66,61.5,61.62,14600.0,59.9128,60.0687,59.9128,60.0297,14600.0
2015-06-09 10:55:00,61.62,61.75,61.59,61.71,15723.0,60.0297,60.1563,60.0005,60.1174,15723.0
2015-06-09 11:00:00,61.74,61.82,61.7,61.74,19887.0,60.1466,60.2245,60.1076,60.1466,19887.0
2015-06-09 11:05:00,61.74,61.8,61.63,61.64,15270.0,60.1466,60.205,60.0394,60.0492,15270.0
2015-06-09 11:10:00,61.65,61.72,61.63,61.71,20967.0,60.0589,60.1271,60.0394,60.1174,20967.0
2015-06-09 11:15:00,61.71,61.71,61.51,61.6,9611.0,60.1174,60.1174,59.9225,60.0102,9611.0
2015-06-09 11:20:00,61.6,61.6,61.52,61.56,16734.0,60.0102,60.0102,59.9323,59.9712,16734.0
2015-06-09 11:25:00,61.56,61.6,61.53,61.56,9217.0,59.9712,60.0102,59.942,59.9712,9217.0
2015-06-09 11:30:00,61.56,61.72,61.55,61.63,17279.0,59.9712,60.1271,59.9615,60.0394,17279.0
2015-06-09 11:35:00,61.63,61.78,61.63,61.71,15837.0,60.0394,60.1856,60.0394,60.1174,15837.0
2015-06-09 11:40:00,61.71,61.73,61.6,61.63,11078.0,60.1174,60.1369,60.0102,60.0394,11078.0
2015-06-09 11:45:00,61.63,61.63,61.55,61.56,10800.0,60.0394,60.0394,59.9615,59.9712,10800.0
2015-06-09 11:50:00,61.57,61.58,61.5,61.5,10780.0,59.981,59.9907,59.9128,59.9128,10780.0
2015-06-09 11:55:00,61.51,61.55,61.42,61.46,13673.0,59.9225,59.9615,59.8349,59.8738,13673.0
2015-06-09 12:00:00,61.48,61.52,61.44,61.49,7594.0,59.8933,59.9323,59.8543,59.903,7594.0
2015-06-09 12:05:00,61.49,61.59,61.49,61.52,11200.0,59.903,60.0005,59.903,59.9323,11200.0
2015-06-09 12:10:00,61.51,61.54,61.49,61.51,8115.0,59.9225,59.9518,59.903,59.9225,8115.0
2015-06-09 12:15:00,61.52,61.53,61.41,61.48,9591.0,59.9323,59.942,59.8251,59.8933,9591.0
2015-06-09 12:20:00,61.46,61.57,61.46,61.54,6675.0,59.8738,59.981,59.8738,59.9518,6675.0
2015-06-09 12:25:00,61.51,61.59,61.51,61.59,5300.0,59.9225,60.0005,59.9225,60.0005,5300.0
2015-06-09 12:30:00,61.59,61.61,61.53,61.59,7100.0,60.0005,60.0199,59.942,60.0005,7100.0
2015-06-09 12:35:00,61.6,61.62,61.53,61.62,9700.0,60.0102,60.0297,59.942,60.0297,9700.0
2015-06-09 12:40:00,61.63,61.66,61.56,61.66,8429.0,60.0394,60.0687,59.9712,60.0687,8429.0
2015-06-09 12:45:00,61.65,61.69,61.57,61.68,6650.0,60.0589,60.0979,59.981,60.0881,6650.0
2015-06-09 12:50:00,61.68,61.68,61.62,61.67,10188.0,60.0881,60.0881,60.0297,60.0784,10188.0
2015-06-09 12:55:00,61.68,61.76,61.68,61.75,9039.0,60.0881,60.1661,60.0881,60.1563,9039.0
2015-06-09 13:00:00,61.74,61.78,61.73,61.75,4400.0,60.1466,60.1856,60.1369,60.1563,4400.0
2015-06-09 13:05:00,61.76,61.82,61.76,61.82,7350.0,60.1661,60.2245,60.1661,60.2245,7350.0
2015-06-09 13:10:00,61.8,61.82,61.79,61.79,7837.0,60.205,60.2245,60.1953,60.1953,7837.0
2015-06-09 13:15:00,61.78,61.8,61.71,61.73,19690.0,60.1856,60.205,60.1174,60.1369,19690.0
2015-06-09 13:20:00,61.75,61.83,61.75,61.76,8619.0,60.1563,60.2343,60.1563,60.1661,8619.0
2015-06-09 13:25:00,61.75,61.82,61.75,61.81,5150.0,60.1563,60.2245,60.1563,60.2148,5150.0
2015-06-09 13:30:00,61.82,61.86,61.81,61.82,10668.0,60.2245,60.2635,60.2148,60.2245,10668.0
2015-06-09 13:35:00,61.82,61.9,61.82,61.9,16692.0,60.2245,60.3025,60.2245,60.3025,16692.0
2015-06-09 13:40:00,61.9,61.9,61.87,61.88,11927.0,60.3025,60.3025,60.2732,60.283,11927.0
2015-06-09 13:45:00,61.89,61.89,61.81,61.87,10900.0,60.2927,60.2927,60.2148,60.2732,10900.0
2015-06-09 13:50:00,61.87,61.93,61.87,61.92,13922.0,60.2732,60.3317,60.2732,60.3219,13922.0
2015-06-09 13:55:00,61.93,62.0,61.93,61.99,17018.0,60.3317,60.3999,60.3317,60.3901,17018.0
2015-06-09 14:00:00,61.99,62.0,61.98,62.0,23978.0,60.3901,60.3999,60.3804,60.3999,23978.0
2015-06-09 14:05:00,61.99,62.0,61.9,61.9,14734.0,60.3901,60.3999,60.3025,60.3025,14734.0
2015-06-09 14:10:00,61.89,61.9,61.81,61.83,11090.0,60.2927,60.3025,60.2148,60.2343,11090.0
2015-06-09 14:15:00,61.82,61.84,61.8,61.82,11155.0,60.2245,60.244,60.205,60.2245,11155.0
2015-06-09 14:20:00,61.83,61.85,61.82,61.84,8799.0,60.2343,60.2538,60.2245,60.244,8799.0
2015-06-09 14:25:00,61.84,61.88,61.83,61.83,12414.0,60.244,60.283,60.2343,60.2343,12414.0
2015-06-09 14:30:00,61.82,61.87,61.8,61.84,10549.0,60.2245,60.2732,60.205,60.244,10549.0
2015-06-09 14:35:00,61.84,61.91,61.84,61.91,6519.0,60.244,60.3122,60.244,60.3122,6519.0
2015-06-09 14:40:00,61.9,61.96,61.9,61.95,3500.0,60.3025,60.3609,60.3025,60.3512,3500.0
2015-06-09 14:45:00,61.94,61.96,61.93,61.96,8366.0,60.3414,60.3609,60.3317,60.3609,8366.0
2015-06-09 14:50:00,61.95,61.98,61.83,61.89,16428.0,60.3512,60.3804,60.2343,60.2927,16428.0
2015-06-09 14:55:00,61.88,61.92,61.88,61.9,8362.0,60.283,60.3219,60.283,60.3025,8362.0
2015-06-09 15:00:00,61.9,61.91,61.85,61.86,12986.0,60.3025,60.3122,60.2538,60.2635,12986.0
2015-06-09 15:05:00,61.86,61.91,61.77,61.81,16890.0,60.2635,60.3122,60.1758,60.2148,16890.0
2015-06-09 15:10:00,61.8,61.85,61.77,61.83,10887.0,60.205,60.2538,60.1758,60.2343,10887.0
2015-06-09 15:15:00,61.83,61.9,61.8,61.88,19691.0,60.2343,60.3025,60.205,60.283,19691.0
2015-06-09 15:20:00,61.87,61.89,61.79,61.83,14208.0,60.2732,60.2927,60.1953,60.2343,14208.0
2015-06-09 15:25:00,61.83,61.85,61.77,61.84,14398.0,60.2343,60.2538,60.1758,60.244,14398.0
2015-06-09 15:30:00,61.83,61.83,61.71,61.74,16897.0,60.2343,60.2343,60.1174,60.1466,16897.0
2015-06-09 15:35:00,61.74,61.84,61.73,61.83,12450.0,60.1466,60.244,60.1369,60.2343,12450.0
2015-06-09 15:40:00,61.83,61.84,61.8,61.83,14082.0,60.2343,60.244,60.205,60.2343,14082.0
2015-06-09 15:45:00,61.82,61.86,61.8,61.85,17653.0,60.2245,60.2635,60.205,60.2538,17653.0
2015-06-09 15:50:00,61.84,61.88,61.77,61.85,46548.0,60.244,60.283,60.1758,60.2538,46548.0
2015-06-09 15:55:00,61.84,61.86,61.77,61.77,45036.0,60.244,60.2635,60.1758,60.1758,45036.0
2015-06-10 09:30:00,62.14,62.2,61.95,61.97,24699.0,60.5363,60.5947,60.3512,60.3707,24699.0
2015-06-10 09:35:00,62.01,62.13,61.79,61.79,22208.0,60.4096,60.5265,60.1953,60.1953,22208.0
2015-06-10 09:40:00,61.81,61.84,61.51,61.78,11127.0,60.2148,60.244,59.9225,60.1856,11127.0
2015-06-10 09:45:00,61.78,61.88,61.67,61.72,7500.0,60.1856,60.283,60.0784,60.1271,7500.0
2015-06-10 09:50:00,61.75,61.82,61.73,61.73,7490.0,60.1563,60.2245,60.1369,60.1369,7490.0
2015-06-10 09:55:00,61.75,61.8,61.66,61.73,34957.0,60.1563,60.205,60.0687,60.1369,34957.0
2015-06-10 10:00:00,61.7,61.74,61.64,61.65,36025.0,60.1076,60.1466,60.0492,60.0589,36025.0
2015-06-10 10:05:00,61.66,61.77,61.64,61.69,19532.0,60.0687,60.1758,60.0492,60.0979,19532.0
2015-06-10 10:10:00,61.66,61.86,61.66,61.78,24483.0,60.0687,60.2635,60.0687,60.1856,24483.0
2015-06-10 10:15:00,61.8,61.97,61.8,61.96,16000.0,60.205,60.3707,60.205,60.3609,16000.0
2015-06-10 10:20:00,61.95,61.99,61.89,61.95,28992.0,60.3512,60.3901,60.2927,60.3512,28992.0
2015-06-10 10:25:00,61.95,62.05,61.89,62.05,19021.0,60.3512,60.4486,60.2927,60.4486,19021.0
2015-06-10 10:30:00,62.09,62.21,62.09,62.18,22597.0,60.4876,60.6045,60.4876,60.5752,22597.0
2015-06-10 10:35:00,62.18,62.3,62.18,62.3,12851.0,60.5752,60.6921,60.5752,60.6921,12851.0
2015-06-10 10:40:00,62.3,62.42,62.3,62.42,23360.0,60.6921,60.809,60.6921,60.809,23360.0
2015-06-10 10:45:00,62.42,62.45,62.4,62.41,21800.0,60.809,60.8383,60.7896,60.7993,21800.0
2015-06-10 10:50:00,62.41,62.42,62.3,62.31,13100.0,60.7993,60.809,60.6921,60.7019,13100.0
2015-06-10 10:55:00,62.31,62.33,62.23,62.28,13063.0,60.7019,60.7214,60.6239,60.6727,13063.0
2015-06-10 11:00:00,62.29,62.36,62.27,62.31,8976.0,60.6824,60.7506,60.6629,60.7019,8976.0
2015-06-10 11:05:00,62.32,62.32,62.23,62.28,12047.0,60.7116,60.7116,60.6239,60.6727,12047.0
2015-06-10 11:10:00,62.28,62.57,62.28,62.53,25714.0,60.6727,60.9552,60.6727,60.9162,25714.0
2015-06-10 11:15:00,62.55,62.57,62.44,62.53,16867.0,60.9357,60.9552,60.8285,60.9162,16867.0
2015-06-10 11:20:00,62.53,62.57,62.46,62.53,14792.0,60.9162,60.9552,60.848,60.9162,14792.0
2015-06-10 11:25:00,62.54,62.54,62.43,62.46,17768.0,60.9259,60.9259,60.8188,60.848,17768.0
2015-06-10 11:30:00,62.46,62.46,62.36,62.4,18973.0,60.848,60.848,60.7506,60.7896,18973.0
2015-06-10 11:35:00,62.39,62.41,62.34,62.35,12607.0,60.7798,60.7993,60.7311,60.7408,12607.0
2015-06-10 11:40:00,62.36,62.44,62.34,62.43,10317.0,60.7506,60.8285,60.7311,60.8188,10317.0
2015-06-10 11:45:00,62.44,62.48,62.43,62.48,12573.0,60.8285,60.8675,60.8188,60.8675,12573.0
2015-06-10 11:50:00,62.48,62.54,62.44,62.52,13084.0,60.8675,60.9259,60.8285,60.9065,13084.0
2015-06-10 11:55:00,62.53,62.56,62.48,62.48,10378.0,60.9162,60.9454,60.8675,60.8675,10378.0
2015-06-10 12:00:00,62.48,62.52,62.4,62.52,18576.0,60.8675,60.9065,60.7896,60.9065,18576.0
2015-06-10 12:05:00,62.51,62.53,62.47,62.47,8514.0,60.8967,60.9162,60.8578,60.8578,8514.0
2015-06-10 12:10:00,62.47,62.54,62.46,62.51,11400.0,60.8578,60.9259,60.848,60.8967,11400.0
2015-06-10 12:15:00,62.51,62.53,62.45,62.53,7583.0,60.8967,60.9162,60.8383,60.9162,7583.0
2015-06-10 12:20:00,62.53,62.56,62.51,62.55,11470.0,60.9162,60.9454,60.8967,60.9357,11470.0
2015-06-10 12:25:00,62.55,62.55,62.51,62.52,45766.0,60.9357,60.9357,60.8967,60.9065,45766.0
2015-06-10 12:30:00,62.53,62.53,62.47,62.49,14173.0,60.9162,60.9162,60.8578,60.8772,14173.0
2015-06-10 12:35:00,62.49,62.5,62.44,62.44,16473.0,60.8772,60.887,60.8285,60.8285,16473.0
2015-06-10 12:40:00,62.45,62.47,62.43,62.43,12500.0,60.8383,60.8578,60.8188,60.8188,12500.0
2015-06-10 12:45:00,62.43,62.45,62.42,62.45,13300.0,60.8188,60.8383,60.809,60.8383,13300.0
2015-06-10 12:50:00,62.44,62.46,62.39,62.43,19111.0,60.8285,60.848,60.7798,60.8188,19111.0
2015-06-10 12:55:00,62.44,62.45,62.35,62.38,18532.0,60.8285,60.8383,60.7408,60.7701,18532.0
2015-06-10 13:00:00,62.39,62.46,62.38,62.46,7307.0,60.7798,60.848,60.7701,60.848,7307.0
2015-06-10 13:05:00,62.46,62.46,62.36,62.44,22983.0,60.848,60.848,60.7506,60.8285,22983.0
2015-06-10 13:10:00,62.45,62.47,62.39,62.39,7008.0,60.8383,60.8578,60.7798,60.7798,7008.0
2015-06-10 13:15:00,62.38,62.39,62.33,62.34,4530.0,60.7701,60.7798,60.7214,60.7311,4530.0
2015-06-10 13:20:00,62.33,62.4,62.33,62.39,4492.0,60.7214,60.7896,60.7214,60.7798,4492.0
2015-06-10 13:25:00,62.38,62.47,62.38,62.47,7000.0,60.7701,60.8578,60.7701,60.8578,7000.0
2015-06-10 13:30:00,62.47,62.53,62.45,62.49,15584.0,60.8578,60.9162,60.8383,60.8772,15584.0
2015-06-10 13:35:00,62.49,62.56,62.46,62.5,21600.0,60.8772,60.9454,60.848,60.887,21600.0
2015-06-10 13:40:00,62.5,62.5,62.43,62.43,9150.0,60.887,60.887,60.8188,60.8188,9150.0
2015-06-10 13:45:00,62.43,62.5,62.42,62.45,17700.0,60.8188,60.887,60.809,60.8383,17700.0
2015-06-10 13:50:00,62.46,62.5,62.46,62.49,7166.0,60.848,60.887,60.848,60.8772,7166.0
2015-06-10 13:55:00,62.5,62.53,62.49,62.53,8050.0,60.887,60.9162,60.8772,60.9162,8050.0
2015-06-10 14:00:00,62.53,62.6,62.49,62.54,40005.0,60.9162,60.9844,60.8772,60.9259,40005.0
2015-06-10 14:05:00,62.57,62.58,62.52,62.58,17898.0,60.9552,60.9649,60.9065,60.9649,17898.0
2015-06-10 14:10:00,62.58,62.59,62.53,62.59,24370.0,60.9649,60.9747,60.9162,60.9747,24370.0
2015-06-10 14:15:00,62.6,62.66,62.59,62.65,13327.0,60.9844,61.0428,60.9747,61.0331,13327.0
2015-06-10 14:20:00,62.66,62.67,62.6,62.64,7433.0,61.0428,61.0526,60.9844,61.0234,7433.0
2015-06-10 14:25:00,62.65,62.68,62.63,62.63,9340.0,61.0331,61.0623,61.0136,61.0136,9340.0
2015-06-10 14:30:00,62.63,62.67,62.63,62.63,11658.0,61.0136,61.0526,61.0136,61.0136,11658.0
2015-06-10 14:35:00,62.64,62.67,62.64,62.64,10981.0,61.0234,61.0526,61.0234,61.0234,10981.0
2015-06-10 14:40:00,62.63,62.66,62.62,62.66,9894.0,61.0136,61.0428,61.0039,61.0428,9894.0
2015-06-10 14:45:00,62.65,62.66,62.56,62.57,6616.0,61.0331,61.0428,60.9454,60.9552,6616.0
2015-06-10 14:50:00,62.57,62.61,62.55,62.6,17257.0,60.9552,60.9941,60.9357,60.9844,17257.0
2015-06-10 14:55:00,62.61,62.63,62.61,62.62,8443.0,60.9941,61.0136,60.9941,61.0039,8443.0
2015-06-10 15:00:00,62.63,62.63,62.59,62.62,9496.0,61.0136,61.0136,60.9747,61.0039,9496.0
2015-06-10 15:05:00,62.62,62.64,62.61,62.61,10522.0,61.0039,61.0234,60.9941,60.9941,10522.0
2015-06-10 15:10:00,62.6,62.64,62.6,62.64,7944.0,60.9844,61.0234,60.9844,61.0234,7944.0
2015-06-10 15:15:00,62.64,62.66,62.62,62.66,11960.0,61.0234,61.0428,61.0039,61.0428,11960.0
2015-06-10 15:20:00,62.66,62.68,62.65,62.66,15902.0,61.0428,61.0623,61.0331,61.0428,15902.0
2015-06-10 15:25:00,62.66,62.68,62.66,62.68,18955.0,61.0428,61.0623,61.0428,61.0623,18955.0
2015-06-10 15:30:00,62.67,62.68,62.65,62.67,23190.0,61.0526,61.0623,61.0331,61.0526,23190.0
2015-06-10 15:35:00,62.67,62.68,62.62,62.63,14500.0,61.0526,61.0623,61.0039,61.0136,14500.0
2015-06-10 15:40:00,62.62,62.64,62.59,62.64,23402.0,61.0039,61.0234,60.9747,61.0234,23402.0
2015-06-10 15:45:00,62.64,62.66,62.63,62.65,25720.0,61.0234,61.0428,61.0136,61.0331,25720.0
2015-06-10 15:50:00,62.65,62.67,62.59,62.61,31570.0,61.0331,61.0526,60.9747,60.9941,31570.0
2015-06-10 15:55:00,62.6,62.6,62.52,62.53,70442.0,60.9844,60.9844,60.9065,60.9162,70442.0
2015-06-11 09:30:00,62.48,62.75,62.36,62.62,38558.0,60.8675,61.1305,60.7506,61.0039,38558.0
2015-06-11 09:35:00,62.48,62.62,62.4,62.55,18500.0,60.8675,61.0039,60.7896,60.9357,18500.0
2015-06-11 09:40:00,62.53,62.54,62.25,62.28,30188.0,60.9162,60.9259,60.6434,60.6727,30188.0
2015-06-11 09:45:00,62.33,62.61,62.31,62.4,24863.0,60.7214,60.9941,60.7019,60.7896,24863.0
2015-06-11 09:50:00,62.46,62.6,62.46,62.55,21239.0,60.848,60.9844,60.848,60.9357,21239.0
2015-06-11 09:55:00,62.56,62.7,62.56,62.7,9393.0,60.9454,61.0818,60.9454,61.0818,9393.0
2015-06-11 10:00:00,62.7,62.72,62.57,62.69,22882.0,61.0818,61.1013,60.9552,61.0721,22882.0
2015-06-11 10:05:00,62.67,62.73,62.59,62.68,27026.0,61.0526,61.111,60.9747,61.0623,27026.0
2015-06-11 10:10:00,62.68,62.69,62.51,62.53,44663.0,61.0623,61.0721,60.8967,60.9162,44663.0
2015-06-11 10:15:00,62.56,62.71,62.56,62.65,7968.0,60.9454,61.0916,60.9454,61.0331,7968.0
2015-06-11 10:20:00,62.65,62.67,62.54,62.54,7400.0,61.0331,61.0526,60.9259,60.9259,7400.0
2015-06-11 10:25:00,62.52,62.59,62.44,62.46,44750.0,60.9065,60.9747,60.8285,60.848,44750.0
2015-06-11 10:30:00,62.47,62.47,62.32,62.37,25171.0,60.8578,60.8578,60.7116,60.7603,25171.0
2015-06-11 10:35:00,62.36,62.36,62.2,62.26,41905.0,60.7506,60.7506,60.5947,60.6532,41905.0
2015-06-11 10:40:00,62.27,62.36,62.27,62.32,22560.0,60.6629,60.7506,60.6629,60.7116,22560.0
2015-06-11 10:45:00,62.32,62.37,62.29,62.31,22931.0,60.7116,60.7603,60.6824,60.7019,22931.0
2015-06-11 10:50:00,62.31,62.34,62.21,62.21,26040.0,60.7019,60.7311,60.6045,60.6045,26040.0
2015-06-11 10:55:00,62.22,62.29,62.18,62.22,18100.0,60.6142,60.6824,60.5752,60.6142,18100.0
2015-06-11 11:00:00,62.23,62.26,62.15,62.18,35419.0,60.6239,60.6532,60.546,60.5752,35419.0
2015-06-11 11:05:00,62.16,62.32,62.15,62.3,12197.0,60.5558,60.7116,60.546,60.6921,12197.0
2015-06-11 11:10:00,62.29,62.31,62.24,62.3,9400.0,60.6824,60.7019,60.6337,60.6921,9400.0
2015-06-11 11:15:00,62.3,62.35,62.24,62.33,11300.0,60.6921,60.7408,60.6337,60.7214,11300.0
2015-06-11 11:20:00,62.32,62.33,62.27,62.3,11100.0,60.7116,60.7214,60.6629,60.6921,11100.0
2015-06-11 11:25:00,62.31,62.33,62.24,62.29,17919.0,60.7019,60.7214,60.6337,60.6824,17919.0
2015-06-11 11:30:00,62.29,62.34,62.27,62.34,9514.0,60.6824,60.7311,60.6629,60.7311,9514.0
2015-06-11 11:35:00,62.33,62.42,62.3,62.42,19704.0,60.7214,60.809,60.6921,60.809,19704.0
2015-06-11 11:40:00,62.42,62.43,62.39,62.4,18242.0,60.809,60.8188,60.7798,60.7896,18242.0
2015-06-11 11:45:00,62.4,62.41,62.36,62.41,27907.0,60.7896,60.7993,60.7506,60.7993,27907.0
2015-06-11 11:50:00,62.41,62.49,62.4,62.49,13200.0,60.7993,60.8772,60.7896,60.8772,13200.0
2015-06-11 11:55:00,62.49,62.52,62.4,62.47,25245.0,60.8772,60.9065,60.7896,60.8578,25245.0
2015-06-11 12:00:00,62.5,62.55,62.48,62.54,9500.0,60.887,60.9357,60.8675,60.9259,9500.0
2015-06-11 12:05:00,62.54,62.54,62.43,62.43,7200.0,60.9259,60.9259,60.8188,60.8188,7200.0
2015-06-11 12:10:00,62.42,62.49,62.42,62.44,5000.0,60.809,60.8772,60.809,60.8285,5000.0
2015-06-11 12:15:00,62.43,62.43,62.37,62.42,6461.0,60.8188,60.8188,60.7603,60.809,6461.0
2015-06-11 12:20:00,62.42,62.44,62.37,62.37,10211.0,60.809,60.8285,60.7603,60.7603,10211.0
2015-06-11 12:25:00,62.38,62.46,62.38,62.46,3732.0,60.7701,60.848,60.7701,60.848,3732.0
2015-06-11 12:30:00,62.45,62.46,62.39,62.42,7000.0,60.8383,60.848,60.7798,60.809,7000.0
2015-06-11 12:35:00,62.42,62.47,62.4,62.44,5350.0,60.809,60.8578,60.7896,60.8285,5350.0
2015-06-11 12:40:00,62.47,62.53,62.46,62.53,2920.0,60.8578,60.9162,60.848,60.9162,2920.0
2015-06-11 12:45:00,62.53,62.55,62.48,62.53,10225.0,60.9162,60.9357,60.8675,60.9162,10225.0
2015-06-11 12:50:00,62.54,62.56,62.54,62.54,4900.0,60.9259,60.9454,60.9259,60.9259,4900.0
2015-06-11 12:55:00,62.54,62.56,62.51,62.53,5765.0,60.9259,60.9454,60.8967,60.9162,5765.0
2015-06-11 13:00:00,62.52,62.56,62.49,62.54,6400.0,60.9065,60.9454,60.8772,60.9259,6400.0
2015-06-11 13:05:00,62.54,62.59,62.54,62.58,4600.0,60.9259,60.9747,60.9259,60.9649,4600.0
2015-06-11 13:10:00,62.57,62.61,62.56,62.6,5892.0,60.9552,60.9941,60.9454,60.9844,5892.0
2015-06-11 13:15:00,62.59,62.61,62.56,62.61,5100.0,60.9747,60.9941,60.9454,60.9941,5100.0
2015-06-11 13:20:00,62.61,62.61,62.54,62.57,5885.0,60.9941,60.9941,60.9259,60.9552,5885.0
2015-06-11 13:25:00,62.56,62.62,62.56,62.6,4047.0,60.9454,61.0039,60.9454,60.9844,4047.0
2015-06-11 13:30:00,62.61,62.62,62.52,62.57,7800.0,60.9941,61.0039,60.9065,60.9552,7800.0
2015-06-11 13:35:00,62.58,62.63,62.57,62.6,7552.0,60.9649,61.0136,60.9552,60.9844,7552.0
2015-06-11 13:40:00,62.6,62.63,62.58,62.62,5100.0,60.9844,61.0136,60.9649,61.0039,5100.0
2015-06-11 13:45:00,62.63,62.68,62.59,62.59,7691.0,61.0136,61.0623,60.9747,60.9747,7691.0
2015-06-11 13:50:00,62.59,62.62,62.59,62.62,1100.0,60.9747,61.0039,60.9747,61.0039,1100.0
2015-06-11 13:55:00,62.63,62.65,62.6,62.64,17671.0,61.0136,61.0331,60.9844,61.0234,17671.0
2015-06-11 14:00:00,62.63,62.69,62.62,62.66,5712.0,61.0136,61.0721,61.0039,61.0428,5712.0
2015-06-11 14:05:00,62.67,62.71,62.67,62.71,9177.0,61.0526,61.0916,61.0526,61.0916,9177.0
2015-06-11 14:10:00,62.72,62.74,62.71,62.71,6653.0,61.1013,61.1208,61.0916,61.0916,6653.0
2015-06-11 14:15:00,62.72,62.73,62.69,62.69,7160.0,61.1013,61.111,61.0721,61.0721,7160.0
2015-06-11 14:20:00,62.7,62.74,62.7,62.73,9294.0,61.0818,61.1208,61.0818,61.111,9294.0
2015-06-11 14:25:00,62.73,62.76,62.73,62.76,15420.0,61.111,61.1403,61.111,61.1403,15420.0
2015-06-11 14:30:00,62.76,62.8,62.76,62.76,14767.0,61.1403,61.1792,61.1403,61.1403,14767.0
2015-06-11 14:35:00,62.75,62.81,62.75,62.81,8500.0,61.1305,61.189,61.1305,61.189,8500.0
2015-06-11 14:40:00,62.81,62.82,62.74,62.75,11572.0,61.189,61.1987,61.1208,61.1305,11572.0
2015-06-11 14:45:00,62.74,62.77,62.74,62.74,8550.0,61.1208,61.15,61.1208,61.1208,8550.0
2015-06-11 14:50:00,62.73,62.75,62.67,62.67,11645.0,61.111,61.1305,61.0526,61.0526,11645.0
2015-06-11 14:55:00,62.65,62.69,62.64,62.66,11000.0,61.0331,61.0721,61.0234,61.0428,11000.0
2015-06-11 15:00:00,62.67,62.67,62.63,62.66,17420.0,61.0526,61.0526,61.0136,61.0428,17420.0
2015-06-11 15:05:00,62.65,62.7,62.61,62.7,22017.0,61.0331,61.0818,60.9941,61.0818,22017.0
2015-06-11 15:10:00,62.69,62.72,62.68,62.7,9988.0,61.0721,61.1013,61.0623,61.0818,9988.0
2015-06-11 15:15:00,62.69,62.7,62.67,62.69,11100.0,61.0721,61.0818,61.0526,61.0721,11100.0
2015-06-11 15:20:00,62.69,62.72,62.68,62.69,12523.0,61.0721,61.1013,61.0623,61.0721,12523.0
2015-06-11 15:25:00,62.69,62.72,62.68,62.68,28946.0,61.0721,61.1013,61.0623,61.0623,28946.0
2015-06-11 15:30:00,62.69,62.69,62.61,62.63,22444.0,61.0721,61.0721,60.9941,61.0136,22444.0
2015-06-11 15:35:00,62.63,62.64,62.56,62.61,21447.0,61.0136,61.0234,60.9454,60.9941,21447.0
2015-06-11 15:40:00,62.6,62.62,62.56,62.59,21685.0,60.9844,61.0039,60.9454,60.9747,21685.0
2015-06-11 15:45:00,62.59,62.6,62.57,62.6,23918.0,60.9747,60.9844,60.9552,60.9844,23918.0
2015-06-11 15:50:00,62.6,62.6,62.51,62.53,63026.0,60.9844,60.9844,60.8967,60.9162,63026.0
2015-06-11 15:55:00,62.53,62.61,62.51,62.61,69631.0,60.9162,60.9941,60.8967,60.9941,69631.0
2015-06-12 09:30:00,62.54,62.62,62.45,62.45,41260.0,60.9259,61.0039,60.8383,60.8383,41260.0
2015-06-12 09:35:00,62.45,62.53,62.12,62.29,22483.0,60.8383,60.9162,60.5168,60.6824,22483.0
2015-06-12 09:40:00,62.23,62.44,62.23,62.41,13252.0,60.6239,60.8285,60.6239,60.7993,13252.0
2015-06-12 09:45:00,62.36,62.48,62.32,62.43,14310.0,60.7506,60.8675,60.7116,60.8188,14310.0
2015-06-12 09:50:00,62.4,62.42,62.21,62.21,4800.0,60.7896,60.809,60.6045,60.6045,4800.0
2015-06-12 09:55:00,62.21,62.35,62.18,62.27,35019.0,60.6045,60.7408,60.5752,60.6629,35019.0
2015-06-12 10:00:00,62.31,62.47,62.2,62.43,28554.0,60.7019,60.8578,60.5947,60.8188,28554.0
2015-06-12 10:05:00,62.42,62.44,62.33,62.41,9276.0,60.809,60.8285,60.7214,60.7993,9276.0
2015-06-12 10:10:00,62.41,62.41,62.31,62.33,8238.0,60.7993,60.7993,60.7019,60.7214,8238.0
2015-06-12 10:15:00,62.33,62.35,62.23,62.26,21261.0,60.7214,60.7408,60.6239,60.6532,21261.0
2015-06-12 10:20:00,62.26,62.32,62.22,62.31,8191.0,60.6532,60.7116,60.6142,60.7019,8191.0
2015-06-12 10:25:00,62.3,62.36,62.28,62.33,5600.0,60.6921,60.7506,60.6727,60.7214,5600.0
2015-06-12 10:30:00,62.33,62.36,62.18,62.18,10349.0,60.7214,60.7506,60.5752,60.5752,10349.0
2015-06-12 10:35:00,62.18,62.18,62.04,62.15,11668.0,60.5752,60.5752,60.4389,60.546,11668.0
2015-06-12 10:40:00,62.14,62.19,62.13,62.17,5700.0,60.5363,60.585,60.5265,60.5655,5700.0
2015-06-12 10:45:00,62.18,62.21,62.14,62.19,7958.0,60.5752,60.6045,60.5363,60.585,7958.0
2015-06-12 10:50:00,62.21,62.31,62.2,62.29,4600.0,60.6045,60.7019,60.5947,60.6824,4600.0
2015-06-12 10:55:00,62.32,62.33,62.15,62.17,7830.0,60.7116,60.7214,60.546,60.5655,7830.0
2015-06-12 11:00:00,62.17,62.17,62.05,62.06,8930.0,60.5655,60.5655,60.4486,60.4583,8930.0
2015-06-12 11:05:00,62.09,62.17,62.09,62.16,6318.0,60.4876,60.5655,60.4876,60.5558,6318.0
2015-06-12 11:10:00,62.16,62.36,62.13,62.31,22446.0,60.5558,60.7506,60.5265,60.7019,22446.0
2015-06-12 11:15:00,62.33,62.39,62.29,62.38,15968.0,60.7214,60.7798,60.6824,60.7701,15968.0
2015-06-12 11:20:00,62.4,62.44,62.39,62.44,6248.0,60.7896,60.8285,60.7798,60.8285,6248.0
2015-06-12 11:25:00,62.45,62.52,62.45,62.47,7948.0,60.8383,60.9065,60.8383,60.8578,7948.0
2015-06-12 11:30:00,62.48,62.51,62.41,62.41,9052.0,60.8675,60.8967,60.7993,60.7993,9052.0
2015-06-12 11:35:00,62.41,62.5,62.4,62.49,11483.0,60.7993,60.887,60.7896,60.8772,11483.0
2015-06-12 11:40:00,62.48,62.48,62.39,62.46,12363.0,60.8675,60.8675,60.7798,60.848,12363.0
2015-06-12 11:45:00,62.46,62.5,62.42,62.49,13412.0,60.848,60.887,60.809,60.8772,13412.0
2015-06-12 11:50:00,62.51,62.56,62.48,62.55,9048.0,60.8967,60.9454,60.8675,60.9357,9048.0
2015-06-12 11:55:00,62.55,62.56,62.49,62.53,12762.0,60.9357,60.9454,60.8772,60.9162,12762.0
2015-06-12 12:00:00,62.53,62.6,62.53,62.55,10750.0,60.9162,60.9844,60.9162,60.9357,10750.0
2015-06-12 12:05:00,62.54,62.59,62.53,62.53,7316.0,60.9259,60.9747,60.9162,60.9162,7316.0
2015-06-12 12:10:00,62.52,62.56,62.48,62.54,13372.0,60.9065,60.9454,60.8675,60.9259,13372.0
2015-06-12 12:15:00,62.53,62.59,62.51,62.59,10686.0,60.9162,60.9747,60.8967,60.9747,10686.0
2015-06-12 12:20:00,62.59,62.63,62.59,62.63,6760.0,60.9747,61.0136,60.9747,61.0136,6760.0
2015-06-12 12:25:00,62.62,62.66,62.6,62.64,15843.0,61.0039,61.0428,60.9844,61.0234,15843.0
2015-06-12 12:30:00,62.64,62.67,62.62,62.67,7483.0,61.0234,61.0526,61.0039,61.0526,7483.0
2015-06-12 12:35:00,62.67,62.7,62.62,62.64,31275.0,61.0526,61.0818,61.0039,61.0234,31275.0
2015-06-12 12:40:00,62.64,62.64,62.58,62.59,17305.0,61.0234,61.0234,60.9649,60.9747,17305.0
2015-06-12 12:45:00,62.6,62.65,62.59,62.59,15746.0,60.9844,61.0331,60.9747,60.9747,15746.0
2015-06-12 12:50:00,62.6,62.66,62.58,62.63,19014.0,60.9844,61.0428,60.9649,61.0136,19014.0
2015-06-12 12:55:00,62.62,62.68,62.62,62.66,9593.0,61.0039,61.0623,61.0039,61.0428,9593.0
2015-06-12 13:00:00,62.66,62.69,62.65,62.67,10779.0,61.0428,61.0721,61.0331,61.0526,10779.0
2015-06-12 13:05:00,62.67,62.7,62.66,62.7,10310.0,61.0526,61.0818,61.0428,61.0818,10310.0
2015-06-12 13:10:00,62.69,62.7,62.52,62.53,40429.0,61.0721,61.0818,60.9065,60.9162,40429.0
2015-06-12 13:15:00,62.53,62.6,62.52,62.59,18728.0,60.9162,60.9844,60.9065,60.9747,18728.0
2015-06-12 13:20:00,62.6,62.65,62.58,62.64,14503.0,60.9844,61.0331,60.9649,61.0234,14503.0
2015-06-12 13:25:00,62.64,62.71,62.63,62.71,16708.0,61.0234,61.0916,61.0136,61.0916,16708.0
2015-06-12 13:30:00,62.71,62.78,62.69,62.77,19779.0,61.0916,61.1598,61.0721,61.15,19779.0
2015-06-12 13:35:00,62.78,62.82,62.77,62.8,12187.0,61.1598,61.1987,61.15,61.1792,12187.0
2015-06-12 13:40:00,62.8,62.83,62.78,62.79,13506.0,61.1792,61.2085,61.1598,61.1695,13506.0
2015-06-12 13:45:00,62.79,62.85,62.79,62.83,14857.0,61.1695,61.2279,61.1695,61.2085,14857.0
2015-06-12 13:50:00,62.84,62.95,62.83,62.92,44224.0,61.2182,61.3254,61.2085,61.2961,44224.0
2015-06-12 13:55:00,62.91,62.95,62.91,62.94,10357.0,61.2864,61.3254,61.2864,61.3156,10357.0
2015-06-12 14:00:00,62.94,62.94,62.88,62.9,10246.0,61.3156,61.3156,61.2572,61.2767,10246.0
2015-06-12 14:05:00,62.9,62.95,62.88,62.91,22200.0,61.2767,61.3254,61.2572,61.2864,22200.0
2015-06-12 14:10:00,62.91,62.95,62.9,62.95,7640.0,61.2864,61.3254,61.2767,61.3254,7640.0
2015-06-12 14:15:00,62.95,63.01,62.94,62.99,18880.0,61.3254,61.3838,61.3156,61.3643,18880.0
2015-06-12 14:20:00,63.0,63.01,62.97,63.0,13075.0,61.3741,61.3838,61.3448,61.3741,13075.0
2015-06-12 14:25:00,63.0,63.0,62.89,62.89,7895.0,61.3741,61.3741,61.2669,61.2669,7895.0
2015-06-12 14:30:00,62.88,62.95,62.85,62.87,20534.0,61.2572,61.3254,61.2279,61.2474,20534.0
2015-06-12 14:35:00,62.85,62.92,62.82,62.92,19756.0,61.2279,61.2961,61.1987,61.2961,19756.0
2015-06-12 14:40:00,62.92,62.96,62.89,62.95,26340.0,61.2961,61.3351,61.2669,61.3254,26340.0
2015-06-12 14:45:00,62.94,62.98,62.92,62.94,15718.0,61.3156,61.3546,61.2961,61.3156,15718.0
2015-06-12 14:50:00,62.94,62.97,62.92,62.94,18254.0,61.3156,61.3448,61.2961,61.3156,18254.0
2015-06-12 14:55:00,62.95,62.95,62.85,62.88,28675.0,61.3254,61.3254,61.2279,61.2572,28675.0
2015-06-12 15:00:00,62.87,62.87,62.77,62.78,33027.0,61.2474,61.2474,61.15,61.1598,33027.0
2015-06-12 15:05:00,62.78,62.82,62.75,62.79,17994.0,61.1598,61.1987,61.1305,61.1695,17994.0
2015-06-12 15:10:00,62.8,62.86,62.79,62.82,26145.0,61.1792,61.2377,61.1695,61.1987,26145.0
2015-06-12 15:15:00,62.81,62.81,62.77,62.77,33298.0,61.189,61.189,61.15,61.15,33298.0
2015-06-12 15:20:00,62.77,62.79,62.74,62.76,19406.0,61.15,61.1695,61.1208,61.1403,19406.0
2015-06-12 15:25:00,62.76,62.77,62.7,62.74,29462.0,61.1403,61.15,61.0818,61.1208,29462.0
2015-06-12 15:30:00,62.74,62.79,62.74,62.77,23965.0,61.1208,61.1695,61.1208,61.15,23965.0
2015-06-12 15:35:00,62.77,62.78,62.73,62.76,31535.0,61.15,61.1598,61.111,61.1403,31535.0
2015-06-12 15:40:00,62.75,62.79,62.74,62.77,39938.0,61.1305,61.1695,61.1208,61.15,39938.0
2015-06-12 15:45:00,62.77,62.83,62.76,62.83,29042.0,61.15,61.2085,61.1403,61.2085,29042.0
2015-06-12 15:50:00,62.82,62.82,62.75,62.75,50762.0,61.1987,61.1987,61.1305,61.1305,50762.0
2015-06-12 15:55:00,62.75,62.81,62.74,62.76,59583.0,61.1305,61.189,61.1208,61.1403,59583.0
2015-06-15 09:30:00,62.06,62.06,61.53,61.69,47474.0,60.4583,60.4583,59.942,60.0979,47474.0
2015-06-15 09:35:00,61.7,61.93,61.54,61.91,65931.0,60.1076,60.3317,59.9518,60.3122,65931.0
2015-06-15 09:40:00,61.91,62.01,61.71,61.71,43280.0,60.3122,60.4096,60.1174,60.1174,43280.0
2015-06-15 09:45:00,61.71,61.79,61.46,61.61,16274.0,60.1174,60.1953,59.8738,60.0199,16274.0
2015-06-15 09:50:00,61.65,61.65,61.44,61.5,13900.0,60.0589,60.0589,59.8543,59.9128,13900.0
2015-06-15 09:55:00,61.51,61.67,61.47,61.62,34300.0,59.9225,60.0784,59.8836,60.0297,34300.0
2015-06-15 10:00:00,61.61,61.63,61.53,61.6,37593.0,60.0199,60.0394,59.942,60.0102,37593.0
2015-06-15 10:05:00,61.58,61.62,61.51,61.55,57077.0,59.9907,60.0297,59.9225,59.9615,57077.0
2015-06-15 10:10:00,61.59,61.64,61.47,61.51,48255.0,60.0005,60.0492,59.8836,59.9225,48255.0
2015-06-15 10:15:00,61.49,61.57,61.38,61.51,15989.0,59.903,59.981,59.7959,59.9225,15989.0
2015-06-15 10:20:00,61.52,61.6,61.51,61.56,7985.0,59.9323,60.0102,59.9225,59.9712,7985.0
2015-06-15 10:25:00,61.56,61.67,61.51,61.58,12868.0,59.9712,60.0784,59.9225,59.9907,12868.0
2015-06-15 10:30:00,61.57,61.59,61.52,61.55,8730.0,59.981,60.0005,59.9323,59.9615,8730.0
2015-06-15 10:35:00,61.54,61.67,61.54,61.6,22178.0,59.9518,60.0784,59.9518,60.0102,22178.0
2015-06-15 10:40:00,61.6,61.68,61.49,61.5,25874.0,60.0102,60.0881,59.903,59.9128,25874.0
2015-06-15 10:45:00,61.5,61.57,61.44,61.47,17861.0,59.9128,59.981,59.8543,59.8836,17861.0
2015-06-15 10:50:00,61.48,61.57,61.48,61.52,32541.0,59.8933,59.981,59.8933,59.9323,32541.0
2015-06-15 10:55:00,61.51,61.59,61.5,61.59,10704.0,59.9225,60.0005,59.9128,60.0005,10704.0
2015-06-15 11:00:00,61.65,61.79,61.65,61.68,12865.0,60.0589,60.1953,60.0589,60.0881,12865.0
2015-06-15 11:05:00,61.68,61.68,61.61,61.63,20712.0,60.0881,60.0881,60.0199,60.0394,20712.0
2015-06-15 11:10:00,61.64,61.78,61.64,61.73,12436.0,60.0492,60.1856,60.0492,60.1369,12436.0
2015-06-15 11:15:00,61.73,61.8,61.73,61.79,7864.0,60.1369,60.205,60.1369,60.1953,7864.0
2015-06-15 11:20:00,61.79,61.82,61.7,61.71,10855.0,60.1953,60.2245,60.1076,60.1174,10855.0
2015-06-15 11:25:00,61.71,61.74,61.66,61.68,12976.0,60.1174,60.1466,60.0687,60.0881,12976.0
2015-06-15 11:30:00,61.68,61.68,61.61,61.63,15664.0,60.0881,60.0881,60.0199,60.0394,15664.0
2015-06-15 11:35:00,61.64,61.76,61.64,61.73,9037.0,60.0492,60.1661,60.0492,60.1369,9037.0
2015-06-15 11:40:00,61.72,61.86,61.7,61.84,11843.0,60.1271,60.2635,60.1076,60.244,11843.0
2015-06-15 11:45:00,61.84,61.89,61.82,61.89,12200.0,60.244,60.2927,60.2245,60.2927,12200.0
2015-06-15 11:50:00,61.87,61.97,61.87,61.92,9584.0,60.2732,60.3707,60.2732,60.3219,9584.0
2015-06-15 11:55:00,61.9,61.93,61.85,61.92,10401.0,60.3025,60.3317,60.2538,60.3219,10401.0
2015-06-15 12:00:00,61.93,61.94,61.9,61.94,11150.0,60.3317,60.3414,60.3025,60.3414,11150.0
2015-06-15 12:05:00,61.95,62.05,61.95,62.01,10499.0,60.3512,60.4486,60.3512,60.4096,10499.0
2015-06-15 12:10:00,62.01,62.03,61.94,61.99,8997.0,60.4096,60.4291,60.3414,60.3901,8997.0
2015-06-15 12:15:00,61.99,62.05,61.98,62.03,7138.0,60.3901,60.4486,60.3804,60.4291,7138.0
2015-06-15 12:20:00,62.03,62.06,61.99,62.0,7804.0,60.4291,60.4583,60.3901,60.3999,7804.0
2015-06-15 12:25:00,62.0,62.0,61.96,61.97,4280.0,60.3999,60.3999,60.3609,60.3707,4280.0
2015-06-15 12:30:00,61.97,61.99,61.96,61.96,4986.0,60.3707,60.3901,60.3609,60.3609,4986.0
2015-06-15 12:35:00,61.95,61.95,61.88,61.89,17657.0,60.3512,60.3512,60.283,60.2927,17657.0
2015-06-15 12:40:00,61.89,61.95,61.86,61.94,11460.0,60.2927,60.3512,60.2635,60.3414,11460.0
2015-06-15 12:45:00,61.95,61.97,61.9,61.94,8800.0,60.3512,60.3707,60.3025,60.3414,8800.0
2015-06-15 12:50:00,61.94,61.94,61.9,61.91,9700.0,60.3414,60.3414,60.3025,60.3122,9700.0
2015-06-15 12:55:00,61.92,61.96,61.9,61.96,9047.0,60.3219,60.3609,60.3025,60.3609,9047.0
2015-06-15 13:00:00,61.96,61.98,61.95,61.98,6228.0,60.3609,60.3804,60.3512,60.3804,6228.0
2015-06-15 13:05:00,61.99,61.99,61.94,61.95,4539.0,60.3901,60.3901,60.3414,60.3512,4539.0
2015-06-15 13:10:00,61.95,61.95,61.91,61.95,6100.0,60.3512,60.3512,60.3122,60.3512,6100.0
2015-06-15 13:15:00,61.94,61.99,61.9,61.91,9060.0,60.3414,60.3901,60.3025,60.3122,9060.0
2015-06-15 13:20:00,61.91,61.92,61.88,61.88,4794.0,60.3122,60.3219,60.283,60.283,4794.0
2015-06-15 13:25:00,61.87,61.9,61.84,61.85,8090.0,60.2732,60.3025,60.244,60.2538,8090.0
2015-06-15 13:30:00,61.85,61.86,61.82,61.84,8910.0,60.2538,60.2635,60.2245,60.244,8910.0
2015-06-15 13:35:00,61.85,61.85,61.82,61.83,10317.0,60.2538,60.2538,60.2245,60.2343,10317.0
2015-06-15 13:40:00,61.82,61.82,61.72,61.81,12091.0,60.2245,60.2245,60.1271,60.2148,12091.0
2015-06-15 13:45:00,61.82,61.86,61.8,61.81,8795.0,60.2245,60.2635,60.205,60.2148,8795.0
2015-06-15 13:50:00,61.82,61.95,61.78,61.85,20060.0,60.2245,60.3512,60.1856,60.2538,20060.0
2015-06-15 13:55:00,61.87,61.89,61.83,61.87,7680.0,60.2732,60.2927,60.2343,60.2732,7680.0
2015-06-15 14:00:00,61.89,61.94,61.87,61.92,13425.0,60.2927,60.3414,60.2732,60.3219,13425.0
2015-06-15 14:05:00,61.94,61.96,61.9,61.9,8214.0,60.3414,60.3609,60.3025,60.3025,8214.0
2015-06-15 14:10:00,61.91,62.01,61.9,61.99,12400.0,60.3122,60.4096,60.3025,60.3901,12400.0
2015-06-15 14:15:00,62.0,62.02,61.98,61.99,7012.0,60.3999,60.4194,60.3804,60.3901,7012.0
2015-06-15 14:20:00,61.99,62.05,61.99,62.03,10529.0,60.3901,60.4486,60.3901,60.4291,10529.0
2015-06-15 14:25:00,62.02,62.03,61.98,61.99,10178.0,60.4194,60.4291,60.3804,60.3901,10178.0
2015-06-15 14:30:00,62.0,62.04,61.99,61.99,7426.0,60.3999,60.4389,60.3901,60.3901,7426.0
2015-06-15 14:35:00,61.97,62.02,61.95,62.0,6800.0,60.3707,60.4194,60.3512,60.3999,6800.0
2015-06-15 14:40:00,62.0,62.01,61.96,61.96,6890.0,60.3999,60.4096,60.3609,60.3609,6890.0
2015-06-15 14:45:00,61.95,61.96,61.91,61.93,30245.0,60.3512,60.3609,60.3122,60.3317,30245.0
2015-06-15 14:50:00,61.92,61.93,61.83,61.83,9986.0,60.3219,60.3317,60.2343,60.2343,9986.0
2015-06-15 14:55:00,61.82,61.84,61.81,61.82,8914.0,60.2245,60.244,60.2148,60.2245,8914.0
2015-06-15 15:00:00,61.82,61.86,61.79,61.79,10600.0,60.2245,60.2635,60.1953,60.1953,10600.0
2015-06-15 15:05:00,61.79,61.8,61.73,61.76,13660.0,60.1953,60.205,60.1369,60.1661,13660.0
2015-06-15 15:10:00,61.75,61.79,61.73,61.79,11253.0,60.1563,60.1953,60.1369,60.1953,11253.0
2015-06-15 15:15:00,61.8,61.81,61.68,61.72,17551.0,60.205,60.2148,60.0881,60.1271,17551.0
2015-06-15 15:20:00,61.71,61.73,61.68,61.69,13124.0,60.1174,60.1369,60.0881,60.0979,13124.0
2015-06-15 15:25:00,61.69,61.71,61.67,61.7,20871.0,60.0979,60.1174,60.0784,60.1076,20871.0
2015-06-15 15:30:00,61.7,61.71,61.69,61.7,21486.0,60.1076,60.1174,60.0979,60.1076,21486.0
2015-06-15 15:35:00,61.7,61.7,61.65,61.66,23496.0,60.1076,60.1076,60.0589,60.0687,23496.0
2015-06-15 15:40:00,61.66,61.72,61.65,61.68,42865.0,60.0687,60.1271,60.0589,60.0881,42865.0
2015-06-15 15:45:00,61.68,61.72,61.66,61.68,75262.0,60.0881,60.1271,60.0687,60.0881,75262.0
2015-06-15 15:50:00,61.67,61.69,61.6,61.61,78388.0,60.0784,60.0979,60.0102,60.0199,78388.0
2015-06-15 15:55:00,61.61,61.61,61.53,61.57,118705.0,60.0199,60.0199,59.942,59.981,118705.0
2015-06-16 09:30:00,61.5,61.83,61.5,61.82,30371.0,59.9128,60.2343,59.9128,60.2245,30371.0
2015-06-16 09:35:00,61.81,61.99,61.72,61.96,31884.0,60.2148,60.3901,60.1271,60.3609,31884.0
2015-06-16 09:40:00,61.98,62.04,61.86,61.86,12308.0,60.3804,60.4389,60.2635,60.2635,12308.0
2015-06-16 09:45:00,61.89,61.95,61.84,61.84,15673.0,60.2927,60.3512,60.244,60.244,15673.0
2015-06-16 09:50:00,61.82,61.82,61.73,61.77,10314.0,60.2245,60.2245,60.1369,60.1758,10314.0
2015-06-16 09:55:00,61.82,61.92,61.76,61.83,5762.0,60.2245,60.3219,60.1661,60.2343,5762.0
2015-06-16 10:00:00,61.79,62.02,61.79,62.02,6076.0,60.1953,60.4194,60.1953,60.4194,6076.0
2015-06-16 10:05:00,62.02,62.05,61.78,61.78,12523.0,60.4194,60.4486,60.1856,60.1856,12523.0
2015-06-16 10:10:00,61.78,61.81,61.68,61.68,10406.0,60.1856,60.2148,60.0881,60.0881,10406.0
2015-06-16 10:15:00,61.67,61.73,61.63,61.7,21849.0,60.0784,60.1369,60.0394,60.1076,21849.0
2015-06-16 10:20:00,61.69,61.75,61.66,61.75,6825.0,60.0979,60.1563,60.0687,60.1563,6825.0
2015-06-16 10:25:00,61.77,61.78,61.65,61.66,11580.0,60.1758,60.1856,60.0589,60.0687,11580.0
2015-06-16 10:30:00,61.65,61.74,61.64,61.66,19985.0,60.0589,60.1466,60.0492,60.0687,19985.0
2015-06-16 10:35:00,61.66,61.74,61.64,61.74,5960.0,60.0687,60.1466,60.0492,60.1466,5960.0
2015-06-16 10:40:00,61.74,61.82,61.71,61.79,16465.0,60.1466,60.2245,60.1174,60.1953,16465.0
2015-06-16 10:45:00,61.81,61.84,61.76,61.79,11000.0,60.2148,60.244,60.1661,60.1953,11000.0
2015-06-16 10:50:00,61.78,61.78,61.63,61.68,10700.0,60.1856,60.1856,60.0394,60.0881,10700.0
2015-06-16 10:55:00,61.68,61.7,61.64,61.68,19997.0,60.0881,60.1076,60.0492,60.0881,19997.0
2015-06-16 11:00:00,61.7,61.74,61.67,61.73,12697.0,60.1076,60.1466,60.0784,60.1369,12697.0
2015-06-16 11:05:00,61.73,61.82,61.68,61.81,8603.0,60.1369,60.2245,60.0881,60.2148,8603.0
2015-06-16 11:10:00,61.81,61.94,61.81,61.94,10592.0,60.2148,60.3414,60.2148,60.3414,10592.0
2015-06-16 11:15:00,61.94,61.98,61.77,61.81,18930.0,60.3414,60.3804,60.1758,60.2148,18930.0
2015-06-16 11:20:00,61.83,61.87,61.83,61.86,20121.0,60.2343,60.2732,60.2343,60.2635,20121.0
2015-06-16 11:25:00,61.86,61.88,61.81,61.82,28850.0,60.2635,60.283,60.2148,60.2245,28850.0
2015-06-16 11:30:00,61.81,61.9,61.8,61.87,8873.0,60.2148,60.3025,60.205,60.2732,8873.0
2015-06-16 11:35:00,61.88,61.88,61.78,61.87,9100.0,60.283,60.283,60.1856,60.2732,9100.0
2015-06-16 11:40:00,61.88,61.91,61.87,61.89,9700.0,60.283,60.3122,60.2732,60.2927,9700.0
2015-06-16 11:45:00,61.9,61.9,61.86,61.88,15662.0,60.3025,60.3025,60.2635,60.283,15662.0
2015-06-16 11:50:00,61.89,61.94,61.85,61.85,9599.0,60.2927,60.3414,60.2538,60.2538,9599.0
2015-06-16 11:55:00,61.85,61.9,61.85,61.87,10408.0,60.2538,60.3025,60.2538,60.2732,10408.0
2015-06-16 12:00:00,61.88,61.88,61.82,61.88,12487.0,60.283,60.283,60.2245,60.283,12487.0
2015-06-16 12:05:00,61.89,61.94,61.86,61.86,25983.0,60.2927,60.3414,60.2635,60.2635,25983.0
2015-06-16 12:10:00,61.85,61.9,61.84,61.88,21383.0,60.2538,60.3025,60.244,60.283,21383.0
2015-06-16 12:15:00,61.88,61.89,61.83,61.84,20128.0,60.283,60.2927,60.2343,60.244,20128.0
2015-06-16 12:20:00,61.84,61.89,61.83,61.89,20334.0,60.244,60.2927,60.2343,60.2927,20334.0
2015-06-16 12:25:00,61.9,61.98,61.9,61.98,7779.0,60.3025,60.3804,60.3025,60.3804,7779.0
2015-06-16 12:30:00,61.99,62.1,61.99,62.1,16357.0,60.3901,60.4973,60.3901,60.4973,16357.0
2015-06-16 12:35:00,62.1,62.13,62.09,62.13,19597.0,60.4973,60.5265,60.4876,60.5265,19597.0
2015-06-16 12:40:00,62.13,62.15,62.12,62.14,14816.0,60.5265,60.546,60.5168,60.5363,14816.0
2015-06-16 12:45:00,62.14,62.17,62.13,62.16,19339.0,60.5363,60.5655,60.5265,60.5558,19339.0
2015-06-16 12:50:00,62.17,62.21,62.17,62.19,13575.0,60.5655,60.6045,60.5655,60.585,13575.0
2015-06-16 12:55:00,62.2,62.22,62.19,62.21,11560.0,60.5947,60.6142,60.585,60.6045,11560.0
2015-06-16 13:00:00,62.21,62.22,62.19,62.21,6402.0,60.6045,60.6142,60.585,60.6045,6402.0
2015-06-16 13:05:00,62.21,62.22,62.2,62.2,24770.0,60.6045,60.6142,60.5947,60.5947,24770.0
2015-06-16 13:10:00,62.2,62.21,62.17,62.2,13671.0,60.5947,60.6045,60.5655,60.5947,13671.0
2015-06-16 13:15:00,62.19,62.27,62.18,62.26,22670.0,60.585,60.6629,60.5752,60.6532,22670.0
2015-06-16 13:20:00,62.26,62.32,62.26,62.32,16048.0,60.6532,60.7116,60.6532,60.7116,16048.0
2015-06-16 13:25:00,62.32,62.35,62.31,62.33,15000.0,60.7116,60.7408,60.7019,60.7214,15000.0
2015-06-16 13:30:00,62.34,62.36,62.33,62.34,28662.0,60.7311,60.7506,60.7214,60.7311,28662.0
2015-06-16 13:35:00,62.33,62.41,62.32,62.41,27236.0,60.7214,60.7993,60.7116,60.7993,27236.0
2015-06-16 13:40:00,62.41,62.47,62.41,62.46,22987.0,60.7993,60.8578,60.7993,60.848,22987.0
2015-06-16 13:45:00,62.45,62.49,62.45,62.48,16411.0,60.8383,60.8772,60.8383,60.8675,16411.0
2015-06-16 13:50:00,62.48,62.55,62.48,62.54,21471.0,60.8675,60.9357,60.8675,60.9259,21471.0
2015-06-16 13:55:00,62.54,62.59,62.51,62.51,34065.0,60.9259,60.9747,60.8967,60.8967,34065.0
2015-06-16 14:00:00,62.52,62.59,62.52,62.58,17989.0,60.9065,60.9747,60.9065,60.9649,17989.0
2015-06-16 14:05:00,62.59,62.66,62.58,62.63,29353.0,60.9747,61.0428,60.9649,61.0136,29353.0
2015-06-16 14:10:00,62.63,62.66,62.6,62.6,25199.0,61.0136,61.0428,60.9844,60.9844,25199.0
2015-06-16 14:15:00,62.6,62.65,62.6,62.64,20474.0,60.9844,61.0331,60.9844,61.0234,20474.0
2015-06-16 14:20:00,62.64,62.66,62.63,62.64,16523.0,61.0234,61.0428,61.0136,61.0234,16523.0
2015-06-16 14:25:00,62.65,62.65,62.6,62.64,14767.0,61.0331,61.0331,60.9844,61.0234,14767.0
2015-06-16 14:30:00,62.65,62.65,62.61,62.65,14750.0,61.0331,61.0331,60.9941,61.0331,14750.0
2015-06-16 14:35:00,62.65,62.65,62.57,62.57,41688.0,61.0331,61.0331,60.9552,60.9552,41688.0
2015-06-16 14:40:00,62.56,62.66,62.54,62.65,23094.0,60.9454,61.0428,60.9259,61.0331,23094.0
2015-06-16 14:45:00,62.65,62.72,62.65,62.72,42404.0,61.0331,61.1013,61.0331,61.1013,42404.0
2015-06-16 14:50:00,62.73,62.84,62.72,62.76,57074.0,61.111,61.2182,61.1013,61.1403,57074.0
2015-06-16 14:55:00,62.74,62.74,62.65,62.68,18232.0,61.1208,61.1208,61.0331,61.0623,18232.0
2015-06-16 15:00:00,62.67,62.68,62.61,62.65,18982.0,61.0526,61.0623,60.9941,61.0331,18982.0
2015-06-16 15:05:00,62.65,62.66,62.55,62.56,13201.0,61.0331,61.0428,60.9357,60.9454,13201.0
2015-06-16 15:10:00,62.55,62.62,62.55,62.59,18019.0,60.9357,61.0039,60.9357,60.9747,18019.0
2015-06-16 15:15:00,62.59,62.63,62.53,62.53,19232.0,60.9747,61.0136,60.9162,60.9162,19232.0
2015-06-16 15:20:00,62.54,62.55,62.51,62.52,17225.0,60.9259,60.9357,60.8967,60.9065,17225.0
2015-06-16 15:25:00,62.53,62.59,62.51,62.56,21080.0,60.9162,60.9747,60.8967,60.9454,21080.0
2015-06-16 15:30:00,62.55,62.59,62.55,62.57,26148.0,60.9357,60.9747,60.9357,60.9552,26148.0
2015-06-16 15:35:00,62.57,62.78,62.56,62.78,60989.0,60.9552,61.1598,60.9454,61.1598,60989.0
2015-06-16 15:40:00,62.79,62.86,62.74,62.86,126261.0,61.1695,61.2377,61.1208,61.2377,126261.0
2015-06-16 15:45:00,62.85,62.93,62.78,62.86,211621.0,61.2279,61.3059,61.1598,61.2377,211621.0
2015-06-16 15:50:00,62.85,62.86,62.76,62.8,196155.0,61.2279,61.2377,61.1403,61.1792,196155.0
2015-06-16 15:55:00,62.79,62.91,62.74,62.87,236152.0,61.1695,61.2864,61.1208,61.2474,236152.0
2015-06-17 09:30:00,63.07,63.5,63.04,63.41,45289.0,61.4423,61.8612,61.413,61.7735,45289.0
2015-06-17 09:35:00,63.43,63.7,63.42,63.6,109038.0,61.793,62.056,61.7832,61.9586,109038.0
2015-06-17 09:40:00,63.6,63.81,63.53,63.81,52055.0,61.9586,62.1632,61.8904,62.1632,52055.0
2015-06-17 09:45:00,63.86,63.86,63.69,63.73,34423.0,62.2119,62.2119,62.0463,62.0852,34423.0
2015-06-17 09:50:00,63.77,63.77,63.57,63.62,80185.0,62.1242,62.1242,61.9294,61.9781,80185.0
2015-06-17 09:55:00,63.64,63.78,63.58,63.77,25323.0,61.9976,62.1339,61.9391,62.1242,25323.0
2015-06-17 10:00:00,63.78,63.8,63.63,63.64,32466.0,62.1339,62.1534,61.9878,61.9976,32466.0
2015-06-17 10:05:00,63.64,63.69,63.59,63.66,41366.0,61.9976,62.0463,61.9488,62.017,41366.0
2015-06-17 10:10:00,63.68,63.76,63.6,63.69,22852.0,62.0365,62.1145,61.9586,62.0463,22852.0
2015-06-17 10:15:00,63.67,63.77,63.6,63.73,21314.0,62.0268,62.1242,61.9586,62.0852,21314.0
2015-06-17 10:20:00,63.73,63.77,63.65,63.67,20190.0,62.0852,62.1242,62.0073,62.0268,20190.0
2015-06-17 10:25:00,63.67,63.79,63.67,63.78,18743.0,62.0268,62.1437,62.0268,62.1339,18743.0
2015-06-17 10:30:00,63.77,63.8,63.72,63.79,14552.0,62.1242,62.1534,62.0755,62.1437,14552.0
2015-06-17 10:35:00,63.79,63.87,63.78,63.78,38105.0,62.1437,62.2216,62.1339,62.1339,38105.0
2015-06-17 10:40:00,63.77,63.8,63.68,63.71,71333.0,62.1242,62.1534,62.0365,62.0658,71333.0
2015-06-17 10:45:00,63.71,63.8,63.55,63.77,26237.0,62.0658,62.1534,61.9099,62.1242,26237.0
2015-06-17 10:50:00,63.76,63.78,63.68,63.76,35085.0,62.1145,62.1339,62.0365,62.1145,35085.0
2015-06-17 10:55:00,63.75,63.76,63.67,63.67,32899.0,62.1047,62.1145,62.0268,62.0268,32899.0
2015-06-17 11:00:00,63.67,63.77,63.66,63.75,34281.0,62.0268,62.1242,62.017,62.1047,34281.0
2015-06-17 11:05:00,63.75,63.78,63.7,63.73,53730.0,62.1047,62.1339,62.056,62.0852,53730.0
2015-06-17 11:10:00,63.73,63.77,63.71,63.75,34048.0,62.0852,62.1242,62.0658,62.1047,34048.0
2015-06-17 11:15:00,63.74,63.78,63.71,63.72,42872.0,62.095,62.1339,62.0658,62.0755,42872.0
2015-06-17 11:20:00,63.72,63.85,63.7,63.81,50789.0,62.0755,62.2021,62.056,62.1632,50789.0
2015-06-17 11:25:00,63.8,63.8,63.59,63.61,22746.0,62.1534,62.1534,61.9488,61.9683,22746.0
2015-06-17 11:30:00,63.6,63.72,63.58,63.69,37188.0,61.9586,62.0755,61.9391,62.0463,37188.0
2015-06-17 11:35:00,63.7,63.76,63.66,63.74,10831.0,62.056,62.1145,62.017,62.095,10831.0
2015-06-17 11:40:00,63.73,63.76,63.57,63.75,26178.0,62.0852,62.1145,61.9294,62.1047,26178.0
2015-06-17 11:45:00,63.75,63.79,63.67,63.79,10619.0,62.1047,62.1437,62.0268,62.1437,10619.0
2015-06-17 11:50:00,63.78,63.8,63.7,63.8,19534.0,62.1339,62.1534,62.056,62.1534,19534.0
2015-06-17 11:55:00,63.78,63.87,63.78,63.8,15688.0,62.1339,62.2216,62.1339,62.1534,15688.0
2015-06-17 12:00:00,63.8,63.9,63.78,63.88,21280.0,62.1534,62.2508,62.1339,62.2314,21280.0
2015-06-17 12:05:00,63.87,63.88,63.72,63.83,15276.0,62.2216,62.2314,62.0755,62.1827,15276.0
2015-06-17 12:10:00,63.82,63.86,63.76,63.78,22145.0,62.1729,62.2119,62.1145,62.1339,22145.0
2015-06-17 12:15:00,63.79,63.83,63.75,63.83,33766.0,62.1437,62.1827,62.1047,62.1827,33766.0
2015-06-17 12:20:00,63.82,63.85,63.8,63.83,11102.0,62.1729,62.2021,62.1534,62.1827,11102.0
2015-06-17 12:25:00,63.82,63.89,63.81,63.89,13971.0,62.1729,62.2411,62.1632,62.2411,13971.0
2015-06-17 12:30:00,63.88,63.89,63.69,63.75,12758.0,62.2314,62.2411,62.0463,62.1047,12758.0
2015-06-17 12:35:00,63.77,63.78,63.69,63.72,23507.0,62.1242,62.1339,62.0463,62.0755,23507.0
2015-06-17 12:40:00,63.72,63.75,63.62,63.62,19156.0,62.0755,62.1047,61.9781,61.9781,19156.0
2015-06-17 12:45:00,63.63,63.68,63.58,63.6,17230.0,61.9878,62.0365,61.9391,61.9586,17230.0
2015-06-17 12:50:00,63.58,63.6,63.52,63.57,12600.0,61.9391,61.9586,61.8807,61.9294,12600.0
2015-06-17 12:55:00,63.57,63.6,63.46,63.6,18842.0,61.9294,61.9586,61.8222,61.9586,18842.0
2015-06-17 13:00:00,63.61,63.71,63.55,63.66,24971.0,61.9683,62.0658,61.9099,62.017,24971.0
2015-06-17 13:05:00,63.66,63.7,63.6,63.65,10834.0,62.017,62.056,61.9586,62.0073,10834.0
2015-06-17 13:10:00,63.65,63.66,63.56,63.58,15541.0,62.0073,62.017,61.9196,61.9391,15541.0
2015-06-17 13:15:00,63.61,63.7,63.6,63.62,10301.0,61.9683,62.056,61.9586,61.9781,10301.0
2015-06-17 13:20:00,63.63,63.76,63.62,63.75,19732.0,61.9878,62.1145,61.9781,62.1047,19732.0
2015-06-17 13:25:00,63.74,63.76,63.67,63.7,9050.0,62.095,62.1145,62.0268,62.056,9050.0
2015-06-17 13:30:00,63.68,63.73,63.68,63.7,22893.0,62.0365,62.0852,62.0365,62.056,22893.0
2015-06-17 13:35:00,63.7,63.78,63.66,63.78,16821.0,62.056,62.1339,62.017,62.1339,16821.0
2015-06-17 13:40:00,63.78,63.85,63.78,63.82,20037.0,62.1339,62.2021,62.1339,62.1729,20037.0
2015-06-17 13:45:00,63.82,63.84,63.71,63.76,14649.0,62.1729,62.1924,62.0658,62.1145,14649.0
2015-06-17 13:50:00,63.76,63.83,63.74,63.83,10105.0,62.1145,62.1827,62.095,62.1827,10105.0
2015-06-17 13:55:00,63.84,63.87,63.79,63.84,10820.0,62.1924,62.2216,62.1437,62.1924,10820.0
2015-06-17 14:00:00,63.81,64.24,63.74,64.17,52472.0,62.1632,62.5821,62.095,62.5139,52472.0
2015-06-17 14:05:00,64.17,64.22,63.97,64.08,69979.0,62.5139,62.5626,62.319,62.4262,69979.0
2015-06-17 14:10:00,64.1,64.11,63.98,64.08,73963.0,62.4457,62.4554,62.3288,62.4262,73963.0
2015-06-17 14:15:00,64.09,64.1,63.98,64.06,38498.0,62.4359,62.4457,62.3288,62.4067,38498.0
2015-06-17 14:20:00,64.05,64.05,63.92,63.97,27186.0,62.397,62.397,62.2703,62.319,27186.0
2015-06-17 14:25:00,63.96,64.04,63.95,64.02,26514.0,62.3093,62.3872,62.2996,62.3677,26514.0
2015-06-17 14:30:00,64.01,64.19,63.98,64.1,66663.0,62.358,62.5334,62.3288,62.4457,66663.0
2015-06-17 14:35:00,64.09,64.2,64.03,64.19,19727.0,62.4359,62.5431,62.3775,62.5334,19727.0
2015-06-17 14:40:00,64.19,64.36,64.17,64.3,34286.0,62.5334,62.699,62.5139,62.6405,34286.0
2015-06-17 14:45:00,64.3,64.44,64.29,64.33,36364.0,62.6405,62.7769,62.6308,62.6697,36364.0
2015-06-17 14:50:00,64.33,64.51,64.33,64.46,36422.0,62.6697,62.8451,62.6697,62.7964,36422.0
2015-06-17 14:55:00,64.46,64.5,64.41,64.46,47102.0,62.7964,62.8354,62.7477,62.7964,47102.0
2015-06-17 15:00:00,64.48,64.5,64.37,64.39,36290.0,62.8159,62.8354,62.7087,62.7282,36290.0
2015-06-17 15:05:00,64.39,64.46,64.38,64.41,41585.0,62.7282,62.7964,62.7185,62.7477,41585.0
2015-06-17 15:10:00,64.41,64.52,64.38,64.45,56066.0,62.7477,62.8548,62.7185,62.7867,56066.0
2015-06-17 15:15:00,64.46,64.51,64.44,64.46,49808.0,62.7964,62.8451,62.7769,62.7964,49808.0
2015-06-17 15:20:00,64.46,64.59,64.46,64.53,64164.0,62.7964,62.923,62.7964,62.8646,64164.0
2015-06-17 15:25:00,64.51,64.58,64.49,64.57,42390.0,62.8451,62.9133,62.8256,62.9036,42390.0
2015-06-17 15:30:00,64.57,64.62,64.52,64.6,82847.0,62.9036,62.9523,62.8548,62.9328,82847.0
2015-06-17 15:35:00,64.59,64.65,64.58,64.63,91887.0,62.923,62.9815,62.9133,62.962,91887.0
2015-06-17 15:40:00,64.62,64.63,64.54,64.58,109597.0,62.9523,62.962,62.8743,62.9133,109597.0
2015-06-17 15:45:00,64.58,64.6,64.49,64.58,83940.0,62.9133,62.9328,62.8256,62.9133,83940.0
2015-06-17 15:50:00,64.58,64.6,64.54,64.56,101530.0,62.9133,62.9328,62.8743,62.8938,101530.0
2015-06-17 15:55:00,64.56,64.59,64.45,64.48,232737.0,62.8938,62.923,62.7867,62.8159,232737.0
2015-06-18 09:30:00,64.46,64.5,64.18,64.36,83632.0,62.7964,62.8354,62.5236,62.699,83632.0
2015-06-18 09:35:00,64.35,64.45,64.25,64.26,31546.0,62.6892,62.7867,62.5918,62.6016,31546.0
2015-06-18 09:40:00,64.3,64.36,64.15,64.33,40106.0,62.6405,62.699,62.4944,62.6697,40106.0
2015-06-18 09:45:00,64.33,64.68,64.33,64.64,53683.0,62.6697,63.0107,62.6697,62.9717,53683.0
2015-06-18 09:50:00,64.66,64.82,64.64,64.8,39660.0,62.9912,63.1471,62.9717,63.1276,39660.0
2015-06-18 09:55:00,64.78,64.97,64.76,64.92,103401.0,63.1081,63.2932,63.0887,63.2445,103401.0
2015-06-18 10:00:00,64.93,64.98,64.8,64.84,29351.0,63.2543,63.303,63.1276,63.1666,29351.0
2015-06-18 10:05:00,64.85,65.34,64.85,65.22,132698.0,63.1763,63.6537,63.1763,63.5368,132698.0
2015-06-18 10:10:00,65.18,65.19,64.9,65.12,31498.0,63.4978,63.5076,63.225,63.4394,31498.0
2015-06-18 10:15:00,65.13,65.19,64.94,65.09,52507.0,63.4491,63.5076,63.264,63.4101,52507.0
2015-06-18 10:20:00,65.09,65.09,64.97,65.0,104316.0,63.4101,63.4101,63.2932,63.3225,104316.0
2015-06-18 10:25:00,65.0,65.01,64.91,64.91,24045.0,63.3225,63.3322,63.2348,63.2348,24045.0
2015-06-18 10:30:00,64.88,64.96,64.79,64.96,42096.0,63.2056,63.2835,63.1179,63.2835,42096.0
2015-06-18 10:35:00,64.97,64.98,64.91,64.92,35353.0,63.2932,63.303,63.2348,63.2445,35353.0
2015-06-18 10:40:00,64.91,65.07,64.88,64.94,36572.0,63.2348,63.3907,63.2056,63.264,36572.0
2015-06-18 10:45:00,64.95,65.1,64.93,65.1,40383.0,63.2737,63.4199,63.2543,63.4199,40383.0
2015-06-18 10:50:00,65.11,65.27,65.04,65.27,46126.0,63.4296,63.5855,63.3614,63.5855,46126.0
2015-06-18 10:55:00,65.28,65.39,65.27,65.31,82869.0,63.5952,63.7024,63.5855,63.6245,82869.0
2015-06-18 11:00:00,65.31,65.32,65.16,65.16,21954.0,63.6245,63.6342,63.4783,63.4783,21954.0
2015-06-18 11:05:00,65.16,65.16,65.06,65.12,24585.0,63.4783,63.4783,63.3809,63.4394,24585.0
2015-06-18 11:10:00,65.12,65.12,65.01,65.02,24823.0,63.4394,63.4394,63.3322,63.3419,24823.0
2015-06-18 11:15:00,65.02,65.2,65.02,65.1,42339.0,63.3419,63.5173,63.3419,63.4199,42339.0
2015-06-18 11:20:00,65.11,65.12,65.05,65.07,13200.0,63.4296,63.4394,63.3712,63.3907,13200.0
2015-06-18 11:25:00,65.08,65.16,65.07,65.13,14711.0,63.4004,63.4783,63.3907,63.4491,14711.0
2015-06-18 11:30:00,65.14,65.17,65.09,65.15,12666.0,63.4588,63.4881,63.4101,63.4686,12666.0
2015-06-18 11:35:00,65.15,65.15,65.1,65.14,13416.0,63.4686,63.4686,63.4199,63.4588,13416.0
2015-06-18 11:40:00,65.14,65.22,65.12,65.12,14539.0,63.4588,63.5368,63.4394,63.4394,14539.0
2015-06-18 11:45:00,65.13,65.17,65.12,65.16,10428.0,63.4491,63.4881,63.4394,63.4783,10428.0
2015-06-18 11:50:00,65.16,65.16,65.07,65.13,14540.0,63.4783,63.4783,63.3907,63.4491,14540.0
2015-06-18 11:55:00,65.13,65.19,65.1,65.15,14955.0,63.4491,63.5076,63.4199,63.4686,14955.0
2015-06-18 12:00:00,65.15,65.2,65.14,65.16,16195.0,63.4686,63.5173,63.4588,63.4783,16195.0
2015-06-18 12:05:00,65.17,65.19,65.09,65.18,15837.0,63.4881,63.5076,63.4101,63.4978,15837.0
2015-06-18 12:10:00,65.17,65.21,65.14,65.21,39283.0,63.4881,63.527,63.4588,63.527,39283.0
2015-06-18 12:15:00,65.19,65.38,65.19,65.37,28699.0,63.5076,63.6927,63.5076,63.6829,28699.0
2015-06-18 12:20:00,65.37,65.54,65.36,65.48,48283.0,63.6829,63.8485,63.6732,63.7901,48283.0
2015-06-18 12:25:00,65.47,65.54,65.43,65.5,16778.0,63.7803,63.8485,63.7414,63.8096,16778.0
2015-06-18 12:30:00,65.51,65.57,65.51,65.56,23946.0,63.8193,63.8777,63.8193,63.868,23946.0
2015-06-18 12:35:00,65.56,65.62,65.55,65.62,62210.0,63.868,63.9265,63.8583,63.9265,62210.0
2015-06-18 12:40:00,65.62,65.64,65.54,65.63,135723.0,63.9265,63.9459,63.8485,63.9362,135723.0
2015-06-18 12:45:00,65.64,65.67,65.57,65.61,20852.0,63.9459,63.9752,63.8777,63.9167,20852.0
2015-06-18 12:50:00,65.61,65.63,65.59,65.6,15217.0,63.9167,63.9362,63.8972,63.907,15217.0
2015-06-18 12:55:00,65.59,65.6,65.42,65.45,60958.0,63.8972,63.907,63.7316,63.7608,60958.0
2015-06-18 13:00:00,65.45,65.5,65.43,65.43,33400.0,63.7608,63.8096,63.7414,63.7414,33400.0
2015-06-18 13:05:00,65.44,65.48,65.36,65.42,43836.0,63.7511,63.7901,63.6732,63.7316,43836.0
2015-06-18 13:10:00,65.41,65.56,65.41,65.52,48415.0,63.7219,63.868,63.7219,63.829,48415.0
2015-06-18 13:15:00,65.51,65.57,65.49,65.56,34357.0,63.8193,63.8777,63.7998,63.868,34357.0
2015-06-18 13:20:00,65.56,65.56,65.42,65.44,85443.0,63.868,63.868,63.7316,63.7511,85443.0
2015-06-18 13:25:00,65.45,65.47,65.41,65.44,109285.0,63.7608,63.7803,63.7219,63.7511,109285.0
2015-06-18 13:30:00,65.43,65.48,65.36,65.45,38102.0,63.7414,63.7901,63.6732,63.7608,38102.0
2015-06-18 13:35:00,65.45,65.53,65.41,65.51,37901.0,63.7608,63.8388,63.7219,63.8193,37901.0
2015-06-18 13:40:00,65.51,65.58,65.49,65.52,47712.0,63.8193,63.8875,63.7998,63.829,47712.0
2015-06-18 13:45:00,65.52,65.52,65.44,65.44,17496.0,63.829,63.829,63.7511,63.7511,17496.0
2015-06-18 13:50:00,65.44,65.46,65.42,65.46,37637.0,63.7511,63.7706,63.7316,63.7706,37637.0
2015-06-18 13:55:00,65.46,65.48,65.41,65.41,21646.0,63.7706,63.7901,63.7219,63.7219,21646.0
2015-06-18 14:00:00,65.41,65.47,65.41,65.45,25517.0,63.7219,63.7803,63.7219,63.7608,25517.0
2015-06-18 14:05:00,65.45,65.5,65.45,65.48,27654.0,63.7608,63.8096,63.7608,63.7901,27654.0
2015-06-18 14:10:00,65.48,65.48,65.43,65.44,22583.0,63.7901,63.7901,63.7414,63.7511,22583.0
2015-06-18 14:15:00,65.43,65.45,65.41,65.44,36056.0,63.7414,63.7608,63.7219,63.7511,36056.0
2015-06-18 14:20:00,65.43,65.47,65.42,65.44,27988.0,63.7414,63.7803,63.7316,63.7511,27988.0
2015-06-18 14:25:00,65.43,65.44,65.4,65.44,24290.0,63.7414,63.7511,63.7121,63.7511,24290.0
2015-06-18 14:30:00,65.44,65.44,65.41,65.42,32409.0,63.7511,63.7511,63.7219,63.7316,32409.0
2015-06-18 14:35:00,65.42,65.43,65.39,65.41,22297.0,63.7316,63.7414,63.7024,63.7219,22297.0
2015-06-18 14:40:00,65.41,65.41,65.34,65.36,22111.0,63.7219,63.7219,63.6537,63.6732,22111.0
2015-06-18 14:45:00,65.37,65.43,65.34,65.43,34290.0,63.6829,63.7414,63.6537,63.7414,34290.0
2015-06-18 14:50:00,65.42,65.46,65.41,65.44,41995.0,63.7316,63.7706,63.7219,63.7511,41995.0
2015-06-18 14:55:00,65.43,65.43,65.38,65.39,18842.0,63.7414,63.7414,63.6927,63.7024,18842.0
2015-06-18 15:00:00,65.39,65.44,65.34,65.44,29829.0,63.7024,63.7511,63.6537,63.7511,29829.0
2015-06-18 15:05:00,65.44,65.47,65.43,65.45,21277.0,63.7511,63.7803,63.7414,63.7608,21277.0
2015-06-18 15:10:00,65.44,65.47,65.43,65.45,19793.0,63.7511,63.7803,63.7414,63.7608,19793.0
2015-06-18 15:15:00,65.45,65.49,65.42,65.48,39314.0,63.7608,63.7998,63.7316,63.7901,39314.0
2015-06-18 15:20:00,65.49,65.49,65.45,65.47,14077.0,63.7998,63.7998,63.7608,63.7803,14077.0
2015-06-18 15:25:00,65.47,65.54,65.46,65.54,31922.0,63.7803,63.8485,63.7706,63.8485,31922.0
2015-06-18 15:30:00,65.55,65.57,65.41,65.42,118867.0,63.8583,63.8777,63.7219,63.7316,118867.0
2015-06-18 15:35:00,65.41,65.42,65.29,65.31,58095.0,63.7219,63.7316,63.605,63.6245,58095.0
2015-06-18 15:40:00,65.31,65.42,65.31,65.36,50227.0,63.6245,63.7316,63.6245,63.6732,50227.0
2015-06-18 15:45:00,65.36,65.4,65.33,65.34,62389.0,63.6732,63.7121,63.6439,63.6537,62389.0
2015-06-18 15:50:00,65.36,65.42,65.31,65.31,103975.0,63.6732,63.7316,63.6245,63.6245,103975.0
2015-06-18 15:55:00,65.31,65.33,65.22,65.27,189550.0,63.6245,63.6439,63.5368,63.5855,189550.0
2015-06-19 09:30:00,65.27,65.5,65.12,65.19,487676.0,63.5855,63.8096,63.4394,63.5076,487676.0
2015-06-19 09:35:00,65.18,65.3,64.79,64.84,56173.0,63.4978,63.6147,63.1179,63.1666,56173.0
2015-06-19 09:40:00,64.84,64.88,64.67,64.73,19946.0,63.1666,63.2056,63.001,63.0594,19946.0
2015-06-19 09:45:00,64.75,64.96,64.66,64.71,64011.0,63.0789,63.2835,62.9912,63.0399,64011.0
2015-06-19 09:50:00,64.73,64.9,64.68,64.85,26152.0,63.0594,63.225,63.0107,63.1763,26152.0
2015-06-19 09:55:00,64.81,64.95,64.77,64.86,67763.0,63.1374,63.2737,63.0984,63.1861,67763.0
2015-06-19 10:00:00,64.85,65.0,64.84,64.96,21250.0,63.1763,63.3225,63.1666,63.2835,21250.0
2015-06-19 10:05:00,64.96,64.99,64.88,64.95,12740.0,63.2835,63.3127,63.2056,63.2737,12740.0
2015-06-19 10:10:00,64.94,65.03,64.91,65.0,11555.0,63.264,63.3517,63.2348,63.3225,11555.0
2015-06-19 10:15:00,64.99,65.07,64.97,65.02,16800.0,63.3127,63.3907,63.2932,63.3419,16800.0
2015-06-19 10:20:00,65.0,65.1,65.0,65.07,10045.0,63.3225,63.4199,63.3225,63.3907,10045.0
2015-06-19 10:25:00,65.07,65.11,65.03,65.05,13366.0,63.3907,63.4296,63.3517,63.3712,13366.0
2015-06-19 10:30:00,65.03,65.03,64.9,64.94,17208.0,63.3517,63.3517,63.225,63.264,17208.0
2015-06-19 10:35:00,64.94,65.06,64.88,64.88,14702.0,63.264,63.3809,63.2056,63.2056,14702.0
2015-06-19 10:40:00,64.88,64.92,64.87,64.91,13933.0,63.2056,63.2445,63.1958,63.2348,13933.0
2015-06-19 10:45:00,64.91,64.98,64.88,64.97,14506.0,63.2348,63.303,63.2056,63.2932,14506.0
2015-06-19 10:50:00,64.98,65.05,64.94,65.03,9400.0,63.303,63.3712,63.264,63.3517,9400.0
2015-06-19 10:55:00,65.04,65.14,65.02,65.14,15574.0,63.3614,63.4588,63.3419,63.4588,15574.0
2015-06-19 11:00:00,65.16,65.16,65.11,65.12,8200.0,63.4783,63.4783,63.4296,63.4394,8200.0
2015-06-19 11:05:00,65.13,65.22,65.12,65.22,16866.0,63.4491,63.5368,63.4394,63.5368,16866.0
2015-06-19 11:10:00,65.23,65.25,65.19,65.21,10200.0,63.5465,63.566,63.5076,63.527,10200.0
2015-06-19 11:15:00,65.22,65.35,65.22,65.34,15087.0,63.5368,63.6634,63.5368,63.6537,15087.0
2015-06-19 11:20:00,65.34,65.34,65.25,65.3,9993.0,63.6537,63.6537,63.566,63.6147,9993.0
2015-06-19 11:25:00,65.29,65.34,65.28,65.28,18009.0,63.605,63.6537,63.5952,63.5952,18009.0
2015-06-19 11:30:00,65.3,65.34,65.28,65.34,10096.0,63.6147,63.6537,63.5952,63.6537,10096.0
2015-06-19 11:35:00,65.34,65.58,65.34,65.55,50553.0,63.6537,63.8875,63.6537,63.8583,50553.0
2015-06-19 11:40:00,65.56,65.59,65.48,65.48,16569.0,63.868,63.8972,63.7901,63.7901,16569.0
2015-06-19 11:45:00,65.47,65.47,65.38,65.43,11134.0,63.7803,63.7803,63.6927,63.7414,11134.0
2015-06-19 11:50:00,65.43,65.48,65.41,65.48,13541.0,63.7414,63.7901,63.7219,63.7901,13541.0
2015-06-19 11:55:00,65.48,65.48,65.4,65.42,12600.0,63.7901,63.7901,63.7121,63.7316,12600.0
2015-06-19 12:00:00,65.42,65.5,65.39,65.47,30752.0,63.7316,63.8096,63.7024,63.7803,30752.0
2015-06-19 12:05:00,65.46,65.53,65.44,65.48,53186.0,63.7706,63.8388,63.7511,63.7901,53186.0
2015-06-19 12:10:00,65.47,65.57,65.47,65.53,29064.0,63.7803,63.8777,63.7803,63.8388,29064.0
2015-06-19 12:15:00,65.53,65.59,65.52,65.59,23430.0,63.8388,63.8972,63.829,63.8972,23430.0
2015-06-19 12:20:00,65.58,65.62,65.53,65.57,26481.0,63.8875,63.9265,63.8388,63.8777,26481.0
2015-06-19 12:25:00,65.56,65.72,65.56,65.65,77537.0,63.868,64.0239,63.868,63.9557,77537.0
2015-06-19 12:30:00,65.64,65.68,65.59,65.62,23500.0,63.9459,63.9849,63.8972,63.9265,23500.0
2015-06-19 12:35:00,65.62,65.67,65.56,65.66,23483.0,63.9265,63.9752,63.868,63.9654,23483.0
2015-06-19 12:40:00,65.66,65.69,65.65,65.69,13015.0,63.9654,63.9946,63.9557,63.9946,13015.0
2015-06-19 12:45:00,65.7,65.81,65.69,65.8,20949.0,64.0044,64.1116,63.9946,64.1018,20949.0
2015-06-19 12:50:00,65.79,65.86,65.78,65.84,27648.0,64.0921,64.1603,64.0823,64.1408,27648.0
2015-06-19 12:55:00,65.84,65.9,65.8,65.89,22313.0,64.1408,64.1992,64.1018,64.1895,22313.0
2015-06-19 13:00:00,65.89,66.13,65.89,66.0,118990.0,64.1895,64.4233,64.1895,64.2966,118990.0
2015-06-19 13:05:00,66.01,66.08,66.0,66.0,25231.0,64.3064,64.3746,64.2966,64.2966,25231.0
2015-06-19 13:10:00,66.01,66.13,65.98,66.13,129655.0,64.3064,64.4233,64.2772,64.4233,129655.0
2015-06-19 13:15:00,66.12,66.22,66.1,66.21,20157.0,64.4136,64.511,64.3941,64.5012,20157.0
2015-06-19 13:20:00,66.2,66.2,66.07,66.1,22170.0,64.4915,64.4915,64.3648,64.3941,22170.0
2015-06-19 13:25:00,66.09,66.1,65.98,66.01,35313.0,64.3843,64.3941,64.2772,64.3064,35313.0
2015-06-19 13:30:00,66.01,66.04,65.99,66.04,35807.0,64.3064,64.3356,64.2869,64.3356,35807.0
2015-06-19 13:35:00,66.05,66.18,66.05,66.16,30983.0,64.3454,64.472,64.3454,64.4525,30983.0
2015-06-19 13:40:00,66.17,66.28,66.17,66.2,23514.0,64.4623,64.5694,64.4623,64.4915,23514.0
2015-06-19 13:45:00,66.2,66.2,66.16,66.19,16213.0,64.4915,64.4915,64.4525,64.4817,16213.0
2015-06-19 13:50:00,66.19,66.19,66.11,66.13,19783.0,64.4817,64.4817,64.4038,64.4233,19783.0
2015-06-19 13:55:00,66.14,66.18,66.12,66.16,22502.0,64.433,64.472,64.4136,64.4525,22502.0
2015-06-19 14:00:00,66.15,66.17,66.09,66.16,22020.0,64.4428,64.4623,64.3843,64.4525,22020.0
2015-06-19 14:05:00,66.17,66.2,66.14,66.19,21616.0,64.4623,64.4915,64.433,64.4817,21616.0
2015-06-19 14:10:00,66.17,66.26,66.17,66.25,23305.0,64.4623,64.5499,64.4623,64.5402,23305.0
2015-06-19 14:15:00,66.25,66.33,66.25,66.33,52768.0,64.5402,64.6181,64.5402,64.6181,52768.0
2015-06-19 14:20:00,66.33,66.34,66.29,66.3,32537.0,64.6181,64.6279,64.5792,64.5889,32537.0
2015-06-19 14:25:00,66.3,66.32,66.27,66.27,25173.0,64.5889,64.6084,64.5597,64.5597,25173.0
2015-06-19 14:30:00,66.27,66.28,66.24,66.28,20623.0,64.5597,64.5694,64.5305,64.5694,20623.0
2015-06-19 14:35:00,66.27,66.3,66.26,66.27,26464.0,64.5597,64.5889,64.5499,64.5597,26464.0
2015-06-19 14:40:00,66.27,66.27,66.25,66.26,15522.0,64.5597,64.5597,64.5402,64.5499,15522.0
2015-06-19 14:45:00,66.26,66.27,66.23,66.24,26691.0,64.5499,64.5597,64.5207,64.5305,26691.0
2015-06-19 14:50:00,66.25,66.25,66.12,66.12,40855.0,64.5402,64.5402,64.4136,64.4136,40855.0
2015-06-19 14:55:00,66.12,66.17,66.12,66.16,43370.0,64.4136,64.4623,64.4136,64.4525,43370.0
2015-06-19 15:00:00,66.16,66.16,66.11,66.12,22883.0,64.4525,64.4525,64.4038,64.4136,22883.0
2015-06-19 15:05:00,66.12,66.14,66.09,66.13,29044.0,64.4136,64.433,64.3843,64.4233,29044.0
2015-06-19 15:10:00,66.14,66.14,66.1,66.11,20486.0,64.433,64.433,64.3941,64.4038,20486.0
2015-06-19 15:15:00,66.11,66.12,66.08,66.12,24191.0,64.4038,64.4136,64.3746,64.4136,24191.0
2015-06-19 15:20:00,66.12,66.18,66.1,66.18,40502.0,64.4136,64.472,64.3941,64.472,40502.0
2015-06-19 15:25:00,66.19,66.2,66.17,66.19,35639.0,64.4817,64.4915,64.4623,64.4817,35639.0
2015-06-19 15:30:00,66.18,66.29,66.17,66.28,39273.0,64.472,64.5792,64.4623,64.5694,39273.0
2015-06-19 15:35:00,66.28,66.28,66.19,66.19,43756.0,64.5694,64.5694,64.4817,64.4817,43756.0
2015-06-19 15:40:00,66.2,66.28,66.2,66.23,48765.0,64.4915,64.5694,64.4915,64.5207,48765.0
2015-06-19 15:45:00,66.23,66.26,66.23,66.26,58741.0,64.5207,64.5499,64.5207,64.5499,58741.0
2015-06-19 15:50:00,66.25,66.26,66.06,66.08,184081.0,64.5402,64.5499,64.3551,64.3746,184081.0
2015-06-19 15:55:00,66.09,66.09,65.95,65.95,213761.0,64.3843,64.3843,64.2479,64.2479,213761.0
2015-06-22 09:30:00,66.2,66.84,66.2,66.63,52892.0,64.4915,65.115,64.4915,64.9104,52892.0
2015-06-22 09:35:00,66.67,67.12,66.67,67.1,70510.0,64.9494,65.3877,64.9494,65.3683,70510.0
2015-06-22 09:40:00,67.11,67.11,66.75,66.81,80003.0,65.378,65.378,65.0273,65.0857,80003.0
2015-06-22 09:45:00,66.83,66.99,66.71,66.71,38331.0,65.1052,65.2611,64.9883,64.9883,38331.0
2015-06-22 09:50:00,66.74,66.79,66.56,66.58,21647.0,65.0176,65.0663,64.8422,64.8617,21647.0
2015-06-22 09:55:00,66.61,66.79,66.6,66.75,40521.0,64.8909,65.0663,64.8812,65.0273,40521.0
2015-06-22 10:00:00,66.79,66.79,66.58,66.6,23598.0,65.0663,65.0663,64.8617,64.8812,23598.0
2015-06-22 10:05:00,66.62,66.7,66.57,66.6,27790.0,64.9006,64.9786,64.8519,64.8812,27790.0
2015-06-22 10:10:00,66.6,66.62,66.44,66.53,22670.0,64.8812,64.9006,64.7253,64.813,22670.0
2015-06-22 10:15:00,66.53,66.57,66.44,66.52,19806.0,64.813,64.8519,64.7253,64.8032,19806.0
2015-06-22 10:20:00,66.53,66.55,66.48,66.51,15627.0,64.813,64.8325,64.7643,64.7935,15627.0
2015-06-22 10:25:00,66.52,66.53,66.36,66.44,24400.0,64.8032,64.813,64.6474,64.7253,24400.0
2015-06-22 10:30:00,66.44,66.45,66.36,66.37,10450.0,64.7253,64.735,64.6474,64.6571,10450.0
2015-06-22 10:35:00,66.38,66.46,66.36,66.42,15810.0,64.6668,64.7448,64.6474,64.7058,15810.0
2015-06-22 10:40:00,66.43,66.57,66.4,66.57,19909.0,64.7156,64.8519,64.6863,64.8519,19909.0
2015-06-22 10:45:00,66.57,66.58,66.35,66.35,12791.0,64.8519,64.8617,64.6376,64.6376,12791.0
2015-06-22 10:50:00,66.36,66.48,66.33,66.4,22648.0,64.6474,64.7643,64.6181,64.6863,22648.0
2015-06-22 10:55:00,66.4,66.52,66.36,66.51,14000.0,64.6863,64.8032,64.6474,64.7935,14000.0
2015-06-22 11:00:00,66.51,66.53,66.43,66.52,17516.0,64.7935,64.813,64.7156,64.8032,17516.0
2015-06-22 11:05:00,66.53,66.64,66.5,66.5,13958.0,64.813,64.9201,64.7837,64.7837,13958.0
2015-06-22 11:10:00,66.51,66.66,66.51,66.59,16294.0,64.7935,64.9396,64.7935,64.8714,16294.0
2015-06-22 11:15:00,66.57,66.6,66.53,66.55,13605.0,64.8519,64.8812,64.813,64.8325,13605.0
2015-06-22 11:20:00,66.55,66.6,66.51,66.59,14290.0,64.8325,64.8812,64.7935,64.8714,14290.0
2015-06-22 11:25:00,66.58,66.66,66.58,66.66,20170.0,64.8617,64.9396,64.8617,64.9396,20170.0
2015-06-22 11:30:00,66.65,66.65,66.51,66.51,7928.0,64.9299,64.9299,64.7935,64.7935,7928.0
2015-06-22 11:35:00,66.52,66.6,66.5,66.53,11516.0,64.8032,64.8812,64.7837,64.813,11516.0
2015-06-22 11:40:00,66.52,66.52,66.45,66.5,19427.0,64.8032,64.8032,64.735,64.7837,19427.0
2015-06-22 11:45:00,66.5,66.52,66.48,66.51,9495.0,64.7837,64.8032,64.7643,64.7935,9495.0
2015-06-22 11:50:00,66.52,66.58,66.5,66.55,18293.0,64.8032,64.8617,64.7837,64.8325,18293.0
2015-06-22 11:55:00,66.54,66.56,66.5,66.54,11189.0,64.8227,64.8422,64.7837,64.8227,11189.0
2015-06-22 12:00:00,66.54,66.55,66.5,66.51,6757.0,64.8227,64.8325,64.7837,64.7935,6757.0
2015-06-22 12:05:00,66.51,66.54,66.46,66.49,12850.0,64.7935,64.8227,64.7448,64.774,12850.0
2015-06-22 12:10:00,66.49,66.54,66.47,66.47,15272.0,64.774,64.8227,64.7545,64.7545,15272.0
2015-06-22 12:15:00,66.49,66.54,66.47,66.49,12614.0,64.774,64.8227,64.7545,64.774,12614.0
2015-06-22 12:20:00,66.49,66.51,66.42,66.47,13520.0,64.774,64.7935,64.7058,64.7545,13520.0
2015-06-22 12:25:00,66.46,66.49,66.38,66.45,15768.0,64.7448,64.774,64.6668,64.735,15768.0
2015-06-22 12:30:00,66.45,66.52,66.43,66.51,10852.0,64.735,64.8032,64.7156,64.7935,10852.0
2015-06-22 12:35:00,66.51,66.53,66.48,66.51,13614.0,64.7935,64.813,64.7643,64.7935,13614.0
2015-06-22 12:40:00,66.51,66.51,66.49,66.51,5381.0,64.7935,64.7935,64.774,64.7935,5381.0
2015-06-22 12:45:00,66.5,66.53,66.47,66.49,40627.0,64.7837,64.813,64.7545,64.774,40627.0
2015-06-22 12:50:00,66.48,66.51,66.48,66.49,27529.0,64.7643,64.7935,64.7643,64.774,27529.0
2015-06-22 12:55:00,66.5,66.54,66.5,66.51,9116.0,64.7837,64.8227,64.7837,64.7935,9116.0
2015-06-22 13:00:00,66.52,66.62,66.49,66.62,27566.0,64.8032,64.9006,64.774,64.9006,27566.0
2015-06-22 13:05:00,66.61,66.61,66.57,66.57,14005.0,64.8909,64.8909,64.8519,64.8519,14005.0
2015-06-22 13:10:00,66.58,66.58,66.5,66.5,8906.0,64.8617,64.8617,64.7837,64.7837,8906.0
2015-06-22 13:15:00,66.51,66.56,66.49,66.56,18732.0,64.7935,64.8422,64.774,64.8422,18732.0
2015-06-22 13:20:00,66.56,66.56,66.52,66.53,6233.0,64.8422,64.8422,64.8032,64.813,6233.0
2015-06-22 13:25:00,66.53,66.57,66.49,66.49,15054.0,64.813,64.8519,64.774,64.774,15054.0
2015-06-22 13:30:00,66.5,66.56,66.5,66.52,14650.0,64.7837,64.8422,64.7837,64.8032,14650.0
2015-06-22 13:35:00,66.52,66.54,66.5,66.54,15121.0,64.8032,64.8227,64.7837,64.8227,15121.0
2015-06-22 13:40:00,66.54,66.59,66.53,66.56,17410.0,64.8227,64.8714,64.813,64.8422,17410.0
2015-06-22 13:45:00,66.56,66.57,66.49,66.56,24027.0,64.8422,64.8519,64.774,64.8422,24027.0
2015-06-22 13:50:00,66.57,66.59,66.53,66.54,25531.0,64.8519,64.8714,64.813,64.8227,25531.0
2015-06-22 13:55:00,66.53,66.62,66.52,66.62,22776.0,64.813,64.9006,64.8032,64.9006,22776.0
2015-06-22 14:00:00,66.62,66.63,66.58,66.63,72205.0,64.9006,64.9104,64.8617,64.9104,72205.0
2015-06-22 14:05:00,66.63,66.64,66.6,66.61,30032.0,64.9104,64.9201,64.8812,64.8909,30032.0
2015-06-22 14:10:00,66.6,66.6,66.57,66.58,17845.0,64.8812,64.8812,64.8519,64.8617,17845.0
2015-06-22 14:15:00,66.57,66.64,66.57,66.63,22546.0,64.8519,64.9201,64.8519,64.9104,22546.0
2015-06-22 14:20:00,66.63,66.67,66.62,66.67,18711.0,64.9104,64.9494,64.9006,64.9494,18711.0
2015-06-22 14:25:00,66.67,66.68,66.59,66.59,10100.0,64.9494,64.9591,64.8714,64.8714,10100.0
2015-06-22 14:30:00,66.59,66.68,66.58,66.68,25364.0,64.8714,64.9591,64.8617,64.9591,25364.0
2015-06-22 14:35:00,66.68,66.74,66.68,66.73,19769.0,64.9591,65.0176,64.9591,65.0078,19769.0
2015-06-22 14:40:00,66.73,66.74,66.71,66.73,14605.0,65.0078,65.0176,64.9883,65.0078,14605.0
2015-06-22 14:45:00,66.73,66.73,66.01,66.59,152711.0,65.0078,65.0078,64.3064,64.8714,152711.0
2015-06-22 14:50:00,66.57,66.68,66.57,66.68,19005.0,64.8519,64.9591,64.8519,64.9591,19005.0
2015-06-22 14:55:00,66.68,66.71,66.63,66.64,20619.0,64.9591,64.9883,64.9104,64.9201,20619.0
2015-06-22 15:00:00,66.64,66.65,66.57,66.65,36917.0,64.9201,64.9299,64.8519,64.9299,36917.0
2015-06-22 15:05:00,66.65,66.66,66.55,66.57,65436.0,64.9299,64.9396,64.8325,64.8519,65436.0
2015-06-22 15:10:00,66.57,66.58,66.53,66.54,22180.0,64.8519,64.8617,64.813,64.8227,22180.0
2015-06-22 15:15:00,66.55,66.57,66.53,66.55,49418.0,64.8325,64.8519,64.813,64.8325,49418.0
2015-06-22 15:20:00,66.56,66.61,66.53,66.53,42443.0,64.8422,64.8909,64.813,64.813,42443.0
2015-06-22 15:25:00,66.53,66.55,66.5,66.53,59819.0,64.813,64.8325,64.7837,64.813,59819.0
2015-06-22 15:30:00,66.54,66.58,66.49,66.52,52010.0,64.8227,64.8617,64.774,64.8032,52010.0
2015-06-22 15:35:00,66.52,66.53,66.39,66.41,72088.0,64.8032,64.813,64.6766,64.6961,72088.0
2015-06-22 15:40:00,66.42,66.52,66.41,66.52,35650.0,64.7058,64.8032,64.6961,64.8032,35650.0
2015-06-22 15:45:00,66.52,66.56,66.5,66.55,62312.0,64.8032,64.8422,64.7837,64.8325,62312.0
2015-06-22 15:50:00,66.56,66.62,66.56,66.59,67659.0,64.8422,64.9006,64.8422,64.8714,67659.0
2015-06-22 15:55:00,66.59,66.64,66.55,66.62,112384.0,64.8714,64.9201,64.8325,64.9006,112384.0
2015-06-23 09:30:00,66.8,67.23,66.67,67.04,107659.0,65.076,65.4949,64.9494,65.3098,107659.0
2015-06-23 09:35:00,67.05,67.16,66.88,66.9,26149.0,65.3196,65.4267,65.1539,65.1734,26149.0
2015-06-23 09:40:00,66.89,67.07,66.85,66.95,31594.0,65.1637,65.339,65.1247,65.2221,31594.0
2015-06-23 09:45:00,66.98,67.03,66.91,67.03,21047.0,65.2514,65.3001,65.1832,65.3001,21047.0
2015-06-23 09:50:00,67.06,67.06,66.83,66.86,27609.0,65.3293,65.3293,65.1052,65.1345,27609.0
2015-06-23 09:55:00,66.87,66.92,66.75,66.83,26000.0,65.1442,65.1929,65.0273,65.1052,26000.0
2015-06-23 10:00:00,66.82,66.96,66.82,66.91,40347.0,65.0955,65.2319,65.0955,65.1832,40347.0
2015-06-23 10:05:00,66.93,66.98,66.88,66.89,24602.0,65.2026,65.2514,65.1539,65.1637,24602.0
2015-06-23 10:10:00,66.87,66.88,66.75,66.86,32634.0,65.1442,65.1539,65.0273,65.1345,32634.0
2015-06-23 10:15:00,66.87,66.87,66.63,66.63,19119.0,65.1442,65.1442,64.9104,64.9104,19119.0
2015-06-23 10:20:00,66.62,66.73,66.62,66.7,16408.0,64.9006,65.0078,64.9006,64.9786,16408.0
2015-06-23 10:25:00,66.72,66.83,66.72,66.81,30489.0,64.9981,65.1052,64.9981,65.0857,30489.0
2015-06-23 10:30:00,66.81,66.87,66.75,66.75,13546.0,65.0857,65.1442,65.0273,65.0273,13546.0
2015-06-23 10:35:00,66.74,66.8,66.62,66.62,10100.0,65.0176,65.076,64.9006,64.9006,10100.0
2015-06-23 10:40:00,66.61,66.7,66.54,66.64,19968.0,64.8909,64.9786,64.8227,64.9201,19968.0
2015-06-23 10:45:00,66.62,66.66,66.58,66.65,32401.0,64.9006,64.9396,64.8617,64.9299,32401.0
2015-06-23 10:50:00,66.66,67.49,66.59,66.89,203887.0,64.9396,65.7482,64.8714,65.1637,203887.0
2015-06-23 10:55:00,66.9,66.96,66.86,66.87,17959.0,65.1734,65.2319,65.1345,65.1442,17959.0
2015-06-23 11:00:00,66.86,66.86,66.72,66.77,34708.0,65.1345,65.1345,64.9981,65.0468,34708.0
2015-06-23 11:05:00,66.77,66.79,66.7,66.71,26191.0,65.0468,65.0663,64.9786,64.9883,26191.0
2015-06-23 11:10:00,66.73,66.79,66.72,66.74,15701.0,65.0078,65.0663,64.9981,65.0176,15701.0
2015-06-23 11:15:00,66.72,66.85,66.7,66.81,22522.0,64.9981,65.1247,64.9786,65.0857,22522.0
2015-06-23 11:20:00,66.8,66.83,66.73,66.76,18061.0,65.076,65.1052,65.0078,65.037,18061.0
2015-06-23 11:25:00,66.76,66.77,66.65,66.68,14558.0,65.037,65.0468,64.9299,64.9591,14558.0
2015-06-23 11:30:00,66.68,66.68,66.61,66.61,12633.0,64.9591,64.9591,64.8909,64.8909,12633.0
2015-06-23 11:35:00,66.62,66.63,66.55,66.56,18111.0,64.9006,64.9104,64.8325,64.8422,18111.0
2015-06-23 11:40:00,66.55,66.56,66.5,66.51,15494.0,64.8325,64.8422,64.7837,64.7935,15494.0
2015-06-23 11:45:00,66.51,66.52,66.44,66.45,22506.0,64.7935,64.8032,64.7253,64.735,22506.0
2015-06-23 11:50:00,66.46,66.46,66.37,66.39,17866.0,64.7448,64.7448,64.6571,64.6766,17866.0
2015-06-23 11:55:00,66.39,66.42,66.3,66.31,32063.0,64.6766,64.7058,64.5889,64.5986,32063.0
2015-06-23 12:00:00,66.31,66.32,66.23,66.26,19829.0,64.5986,64.6084,64.5207,64.5499,19829.0
2015-06-23 12:05:00,66.26,66.26,66.21,66.25,14712.0,64.5499,64.5499,64.5012,64.5402,14712.0
2015-06-23 12:10:00,66.26,66.29,66.24,66.29,12262.0,64.5499,64.5792,64.5305,64.5792,12262.0
2015-06-23 12:15:00,66.29,66.35,66.29,66.32,10600.0,64.5792,64.6376,64.5792,64.6084,10600.0
2015-06-23 12:20:00,66.32,66.36,66.3,66.32,11025.0,64.6084,64.6474,64.5889,64.6084,11025.0
2015-06-23 12:25:00,66.31,66.35,66.26,66.31,17444.0,64.5986,64.6376,64.5499,64.5986,17444.0
2015-06-23 12:30:00,66.31,66.33,66.3,66.31,6811.0,64.5986,64.6181,64.5889,64.5986,6811.0
2015-06-23 12:35:00,66.31,66.31,66.23,66.24,9974.0,64.5986,64.5986,64.5207,64.5305,9974.0
2015-06-23 12:40:00,66.24,66.24,66.19,66.2,7530.0,64.5305,64.5305,64.4817,64.4915,7530.0
2015-06-23 12:45:00,66.2,66.2,66.15,66.19,14996.0,64.4915,64.4915,64.4428,64.4817,14996.0
2015-06-23 12:50:00,66.2,66.23,66.2,66.22,11967.0,64.4915,64.5207,64.4915,64.511,11967.0
2015-06-23 12:55:00,66.23,66.31,66.23,66.26,14185.0,64.5207,64.5986,64.5207,64.5499,14185.0
2015-06-23 13:00:00,66.27,66.27,66.22,66.24,8259.0,64.5597,64.5597,64.511,64.5305,8259.0
2015-06-23 13:05:00,66.25,66.27,66.24,66.26,14592.0,64.5402,64.5597,64.5305,64.5499,14592.0
2015-06-23 13:10:00,66.26,66.31,66.25,66.31,14506.0,64.5499,64.5986,64.5402,64.5986,14506.0
2015-06-23 13:15:00,66.31,66.36,66.31,66.34,10651.0,64.5986,64.6474,64.5986,64.6279,10651.0
2015-06-23 13:20:00,66.34,66.34,66.27,66.29,11829.0,64.6279,64.6279,64.5597,64.5792,11829.0
2015-06-23 13:25:00,66.29,66.29,66.26,66.27,11844.0,64.5792,64.5792,64.5499,64.5597,11844.0
2015-06-23 13:30:00,66.26,66.3,66.24,66.29,17243.0,64.5499,64.5889,64.5305,64.5792,17243.0
2015-06-23 13:35:00,66.3,66.35,66.29,66.33,9200.0,64.5889,64.6376,64.5792,64.6181,9200.0
2015-06-23 13:40:00,66.33,66.36,66.28,66.3,18328.0,64.6181,64.6474,64.5694,64.5889,18328.0
2015-06-23 13:45:00,66.28,66.29,66.26,66.28,14360.0,64.5694,64.5792,64.5499,64.5694,14360.0
2015-06-23 13:50:00,66.28,66.3,66.25,66.3,12529.0,64.5694,64.5889,64.5402,64.5889,12529.0
2015-06-23 13:55:00,66.3,66.31,66.28,66.3,16039.0,64.5889,64.5986,64.5694,64.5889,16039.0
2015-06-23 14:00:00,66.3,66.33,66.29,66.31,9423.0,64.5889,64.6181,64.5792,64.5986,9423.0
2015-06-23 14:05:00,66.31,66.35,66.29,66.35,20248.0,64.5986,64.6376,64.5792,64.6376,20248.0
2015-06-23 14:10:00,66.36,66.37,66.33,66.33,11416.0,64.6474,64.6571,64.6181,64.6181,11416.0
2015-06-23 14:15:00,66.33,66.34,66.31,66.31,7503.0,64.6181,64.6279,64.5986,64.5986,7503.0
2015-06-23 14:20:00,66.31,66.31,66.3,66.3,14531.0,64.5986,64.5986,64.5889,64.5889,14531.0
2015-06-23 14:25:00,66.3,66.31,66.27,66.28,28275.0,64.5889,64.5986,64.5597,64.5694,28275.0
2015-06-23 14:30:00,66.29,66.3,66.28,66.28,11530.0,64.5792,64.5889,64.5694,64.5694,11530.0
2015-06-23 14:35:00,66.29,66.35,66.27,66.34,25188.0,64.5792,64.6376,64.5597,64.6279,25188.0
2015-06-23 14:40:00,66.34,66.35,66.31,66.31,12037.0,64.6279,64.6376,64.5986,64.5986,12037.0
2015-06-23 14:45:00,66.31,66.34,66.31,66.32,13893.0,64.5986,64.6279,64.5986,64.6084,13893.0
2015-06-23 14:50:00,66.32,66.37,66.32,66.36,14555.0,64.6084,64.6571,64.6084,64.6474,14555.0
2015-06-23 14:55:00,66.36,66.38,66.35,66.38,21032.0,64.6474,64.6668,64.6376,64.6668,21032.0
2015-06-23 15:00:00,66.38,66.38,66.36,66.37,15853.0,64.6668,64.6668,64.6474,64.6571,15853.0
2015-06-23 15:05:00,66.36,66.39,66.35,66.38,29451.0,64.6474,64.6766,64.6376,64.6668,29451.0
2015-06-23 15:10:00,66.39,66.41,66.38,66.4,20338.0,64.6766,64.6961,64.6668,64.6863,20338.0
2015-06-23 15:15:00,66.4,66.47,66.4,66.45,21776.0,64.6863,64.7545,64.6863,64.735,21776.0
2015-06-23 15:20:00,66.46,66.54,66.46,66.53,14807.0,64.7448,64.8227,64.7448,64.813,14807.0
2015-06-23 15:25:00,66.53,66.58,66.53,66.57,29739.0,64.813,64.8617,64.813,64.8519,29739.0
2015-06-23 15:30:00,66.57,66.61,66.57,66.61,28971.0,64.8519,64.8909,64.8519,64.8909,28971.0
2015-06-23 15:35:00,66.6,66.64,66.59,66.62,31661.0,64.8812,64.9201,64.8714,64.9006,31661.0
2015-06-23 15:40:00,66.62,66.62,66.57,66.58,30004.0,64.9006,64.9006,64.8519,64.8617,30004.0
2015-06-23 15:45:00,66.58,66.61,66.58,66.6,44223.0,64.8617,64.8909,64.8617,64.8812,44223.0
2015-06-23 15:50:00,66.61,66.67,66.6,66.66,75329.0,64.8909,64.9494,64.8812,64.9396,75329.0
2015-06-23 15:55:00,66.66,66.66,66.58,66.58,88600.0,64.9396,64.9396,64.8617,64.8617,88600.0
2015-06-24 09:30:00,67.73,67.98,67.13,67.65,198721.0,65.982,66.2255,65.3975,65.9041,198721.0
2015-06-24 09:35:00,67.65,68.2,67.59,68.15,85526.0,65.9041,66.4399,65.8456,66.3912,85526.0
2015-06-24 09:40:00,68.17,68.25,67.9,67.92,63162.0,66.4106,66.4886,66.1476,66.1671,63162.0
2015-06-24 09:45:00,67.95,68.09,67.92,68.0,96058.0,66.1963,66.3327,66.1671,66.245,96058.0
2015-06-24 09:50:00,68.0,68.22,67.99,68.12,47730.0,66.245,66.4594,66.2353,66.3619,47730.0
2015-06-24 09:55:00,68.14,68.22,68.1,68.13,34658.0,66.3814,66.4594,66.3425,66.3717,34658.0
2015-06-24 10:00:00,68.13,68.14,67.74,67.88,87177.0,66.3717,66.3814,65.9917,66.1281,87177.0
2015-06-24 10:05:00,67.88,67.97,67.75,67.82,43160.0,66.1281,66.2158,66.0015,66.0697,43160.0
2015-06-24 10:10:00,67.8,67.82,67.62,67.65,47650.0,66.0502,66.0697,65.8748,65.9041,47650.0
2015-06-24 10:15:00,67.65,67.65,67.44,67.53,58299.0,65.9041,65.9041,65.6995,65.7872,58299.0
2015-06-24 10:20:00,67.51,67.55,67.28,67.49,42443.0,65.7677,65.8066,65.5436,65.7482,42443.0
2015-06-24 10:25:00,67.49,67.59,67.41,67.59,31335.0,65.7482,65.8456,65.6703,65.8456,31335.0
2015-06-24 10:30:00,67.59,67.79,67.57,67.79,42617.0,65.8456,66.0405,65.8261,66.0405,42617.0
2015-06-24 10:35:00,67.8,67.82,67.74,67.79,36986.0,66.0502,66.0697,65.9917,66.0405,36986.0
2015-06-24 10:40:00,67.78,67.8,67.61,67.72,33942.0,66.0307,66.0502,65.8651,65.9723,33942.0
2015-06-24 10:45:00,67.71,67.71,67.61,67.67,22430.0,65.9625,65.9625,65.8651,65.9235,22430.0
2015-06-24 10:50:00,67.69,67.79,67.66,67.78,37499.0,65.943,66.0405,65.9138,66.0307,37499.0
2015-06-24 10:55:00,67.78,67.86,67.72,67.74,23644.0,66.0307,66.1086,65.9723,65.9917,23644.0
2015-06-24 11:00:00,67.75,67.76,67.57,67.58,26824.0,66.0015,66.0112,65.8261,65.8359,26824.0
2015-06-24 11:05:00,67.57,67.59,67.5,67.57,25777.0,65.8261,65.8456,65.7579,65.8261,25777.0
2015-06-24 11:10:00,67.57,67.63,67.51,67.56,22647.0,65.8261,65.8846,65.7677,65.8164,22647.0
2015-06-24 11:15:00,67.55,67.56,67.49,67.54,19003.0,65.8066,65.8164,65.7482,65.7969,19003.0
2015-06-24 11:20:00,67.53,67.55,67.42,67.44,24332.0,65.7872,65.8066,65.68,65.6995,24332.0
2015-06-24 11:25:00,67.43,67.52,67.41,67.48,19768.0,65.6897,65.7774,65.6703,65.7385,19768.0
2015-06-24 11:30:00,67.48,67.5,67.42,67.48,15264.0,65.7385,65.7579,65.68,65.7385,15264.0
2015-06-24 11:35:00,67.47,67.55,67.46,67.49,40181.0,65.7287,65.8066,65.719,65.7482,40181.0
2015-06-24 11:40:00,67.49,67.57,67.44,67.55,18362.0,65.7482,65.8261,65.6995,65.8066,18362.0
2015-06-24 11:45:00,67.52,67.52,67.49,67.5,8450.0,65.7774,65.7774,65.7482,65.7579,8450.0
2015-06-24 11:50:00,67.5,67.53,67.48,67.49,17767.0,65.7579,65.7872,65.7385,65.7482,17767.0
2015-06-24 11:55:00,67.48,67.54,67.46,67.48,16018.0,65.7385,65.7969,65.719,65.7385,16018.0
2015-06-24 12:00:00,67.5,67.52,67.35,67.36,17697.0,65.7579,65.7774,65.6118,65.6215,17697.0
2015-06-24 12:05:00,67.39,67.43,67.37,67.38,12063.0,65.6508,65.6897,65.6313,65.641,12063.0
2015-06-24 12:10:00,67.37,67.44,67.29,67.42,15693.0,65.6313,65.6995,65.5534,65.68,15693.0
2015-06-24 12:15:00,67.41,67.49,67.4,67.45,10910.0,65.6703,65.7482,65.6605,65.7092,10910.0
2015-06-24 12:20:00,67.43,67.43,67.33,67.37,10448.0,65.6897,65.6897,65.5923,65.6313,10448.0
2015-06-24 12:25:00,67.36,67.37,67.3,67.33,12850.0,65.6215,65.6313,65.5631,65.5923,12850.0
2015-06-24 12:30:00,67.33,67.36,67.29,67.31,9040.0,65.5923,65.6215,65.5534,65.5728,9040.0
2015-06-24 12:35:00,67.3,67.35,67.29,67.33,11354.0,65.5631,65.6118,65.5534,65.5923,11354.0
2015-06-24 12:40:00,67.33,67.33,67.22,67.22,10300.0,65.5923,65.5923,65.4852,65.4852,10300.0
2015-06-24 12:45:00,67.22,67.25,67.19,67.21,12844.0,65.4852,65.5144,65.4559,65.4754,12844.0
2015-06-24 12:50:00,67.23,67.26,67.15,67.21,12228.0,65.4949,65.5241,65.417,65.4754,12228.0
2015-06-24 12:55:00,67.22,67.24,67.21,67.23,16067.0,65.4852,65.5046,65.4754,65.4949,16067.0
2015-06-24 13:00:00,67.23,67.25,67.2,67.2,15300.0,65.4949,65.5144,65.4657,65.4657,15300.0
2015-06-24 13:05:00,67.2,67.3,67.19,67.28,21591.0,65.4657,65.5631,65.4559,65.5436,21591.0
2015-06-24 13:10:00,67.28,67.28,67.24,67.25,11954.0,65.5436,65.5436,65.5046,65.5144,11954.0
2015-06-24 13:15:00,67.25,67.25,67.19,67.19,13353.0,65.5144,65.5144,65.4559,65.4559,13353.0
2015-06-24 13:20:00,67.19,67.2,67.15,67.15,17427.0,65.4559,65.4657,65.417,65.417,17427.0
2015-06-24 13:25:00,67.14,67.15,67.09,67.09,25993.0,65.4072,65.417,65.3585,65.3585,25993.0
2015-06-24 13:30:00,67.09,67.16,67.06,67.16,17748.0,65.3585,65.4267,65.3293,65.4267,17748.0
2015-06-24 13:35:00,67.15,67.18,67.12,67.14,27456.0,65.417,65.4462,65.3877,65.4072,27456.0
2015-06-24 13:40:00,67.15,67.15,67.09,67.1,17059.0,65.417,65.417,65.3585,65.3683,17059.0
2015-06-24 13:45:00,67.1,67.19,67.09,67.18,17766.0,65.3683,65.4559,65.3585,65.4462,17766.0
2015-06-24 13:50:00,67.18,67.19,67.13,67.13,7620.0,65.4462,65.4559,65.3975,65.3975,7620.0
2015-06-24 13:55:00,67.11,67.2,67.11,67.18,11100.0,65.378,65.4657,65.378,65.4462,11100.0
2015-06-24 14:00:00,67.18,67.23,67.17,67.22,11035.0,65.4462,65.4949,65.4365,65.4852,11035.0
2015-06-24 14:05:00,67.22,67.3,67.21,67.3,25359.0,65.4852,65.5631,65.4754,65.5631,25359.0
2015-06-24 14:10:00,67.29,67.29,67.24,67.25,15988.0,65.5534,65.5534,65.5046,65.5144,15988.0
2015-06-24 14:15:00,67.26,67.29,67.24,67.26,19488.0,65.5241,65.5534,65.5046,65.5241,19488.0
2015-06-24 14:20:00,67.26,67.29,67.24,67.27,30802.0,65.5241,65.5534,65.5046,65.5339,30802.0
2015-06-24 14:25:00,67.27,67.28,67.25,67.27,18762.0,65.5339,65.5436,65.5144,65.5339,18762.0
2015-06-24 14:30:00,67.27,67.32,67.25,67.32,18408.0,65.5339,65.5826,65.5144,65.5826,18408.0
2015-06-24 14:35:00,67.33,67.41,67.3,67.4,18513.0,65.5923,65.6703,65.5631,65.6605,18513.0
2015-06-24 14:40:00,67.4,67.44,67.38,67.41,11518.0,65.6605,65.6995,65.641,65.6703,11518.0
2015-06-24 14:45:00,67.42,67.55,67.41,67.55,44315.0,65.68,65.8066,65.6703,65.8066,44315.0
2015-06-24 14:50:00,67.55,67.64,67.54,67.61,36212.0,65.8066,65.8943,65.7969,65.8651,36212.0
2015-06-24 14:55:00,67.6,67.61,67.52,67.54,14892.0,65.8554,65.8651,65.7774,65.7969,14892.0
2015-06-24 15:00:00,67.53,67.54,67.43,67.51,22324.0,65.7872,65.7969,65.6897,65.7677,22324.0
2015-06-24 15:05:00,67.51,67.53,67.48,67.52,22608.0,65.7677,65.7872,65.7385,65.7774,22608.0
2015-06-24 15:10:00,67.53,67.66,67.51,67.66,27213.0,65.7872,65.9138,65.7677,65.9138,27213.0
2015-06-24 15:15:00,67.65,67.66,67.59,67.63,33265.0,65.9041,65.9138,65.8456,65.8846,33265.0
2015-06-24 15:20:00,67.63,67.67,67.59,67.66,30469.0,65.8846,65.9235,65.8456,65.9138,30469.0
2015-06-24 15:25:00,67.67,67.73,67.66,67.71,39134.0,65.9235,65.982,65.9138,65.9625,39134.0
2015-06-24 15:30:00,67.7,67.74,67.68,67.69,23983.0,65.9528,65.9917,65.9333,65.943,23983.0
2015-06-24 15:35:00,67.69,67.69,67.63,67.64,49114.0,65.943,65.943,65.8846,65.8943,49114.0
2015-06-24 15:40:00,67.64,67.65,67.56,67.57,50812.0,65.8943,65.9041,65.8164,65.8261,50812.0
2015-06-24 15:45:00,67.56,67.57,67.41,67.44,67071.0,65.8164,65.8261,65.6703,65.6995,67071.0
2015-06-24 15:50:00,67.43,67.57,67.4,67.57,61615.0,65.6897,65.8261,65.6605,65.8261,61615.0
2015-06-24 15:55:00,67.56,67.74,67.56,67.69,208469.0,65.8164,65.9917,65.8164,65.943,208469.0
2015-06-25 09:30:00,67.94,68.16,67.84,67.92,45369.0,66.1866,66.4009,66.0892,66.1671,45369.0
2015-06-25 09:35:00,67.91,67.93,67.79,67.86,16773.0,66.1574,66.1768,66.0405,66.1086,16773.0
2015-06-25 09:40:00,67.89,67.95,67.73,67.79,19871.0,66.1379,66.1963,65.982,66.0405,19871.0
2015-06-25 09:45:00,67.77,67.83,67.68,67.68,21539.0,66.021,66.0794,65.9333,65.9333,21539.0
2015-06-25 09:50:00,67.68,67.82,67.6,67.8,22755.0,65.9333,66.0697,65.8554,66.0502,22755.0
2015-06-25 09:55:00,67.81,67.88,67.73,67.82,12219.0,66.0599,66.1281,65.982,66.0697,12219.0
2015-06-25 10:00:00,67.84,67.95,67.83,67.91,11350.0,66.0892,66.1963,66.0794,66.1574,11350.0
2015-06-25 10:05:00,67.89,68.04,67.86,67.99,34155.0,66.1379,66.284,66.1086,66.2353,34155.0
2015-06-25 10:10:00,67.99,68.2,67.97,68.19,13746.0,66.2353,66.4399,66.2158,66.4301,13746.0
2015-06-25 10:15:00,68.19,68.27,68.07,68.22,29576.0,66.4301,66.5081,66.3132,66.4594,29576.0
2015-06-25 10:20:00,68.22,68.24,67.99,68.02,26497.0,66.4594,66.4788,66.2353,66.2645,26497.0
2015-06-25 10:25:00,68.0,68.01,67.94,67.98,11970.0,66.245,66.2548,66.1866,66.2255,11970.0
2015-06-25 10:30:00,67.98,68.04,67.93,67.95,11644.0,66.2255,66.284,66.1768,66.1963,11644.0
2015-06-25 10:35:00,67.95,67.97,67.87,67.89,8552.0,66.1963,66.2158,66.1184,66.1379,8552.0
2015-06-25 10:40:00,67.87,67.89,67.83,67.84,6563.0,66.1184,66.1379,66.0794,66.0892,6563.0
2015-06-25 10:45:00,67.84,67.9,67.84,67.89,7816.0,66.0892,66.1476,66.0892,66.1379,7816.0
2015-06-25 10:50:00,67.9,67.97,67.88,67.91,5835.0,66.1476,66.2158,66.1281,66.1574,5835.0
2015-06-25 10:55:00,67.91,67.99,67.91,67.98,9011.0,66.1574,66.2353,66.1574,66.2255,9011.0
2015-06-25 11:00:00,67.99,68.05,67.95,68.0,9618.0,66.2353,66.2937,66.1963,66.245,9618.0
2015-06-25 11:05:00,68.01,68.04,67.99,68.03,4450.0,66.2548,66.284,66.2353,66.2743,4450.0
2015-06-25 11:10:00,68.04,68.1,68.01,68.03,16093.0,66.284,66.3425,66.2548,66.2743,16093.0
2015-06-25 11:15:00,68.03,68.06,67.99,68.02,16880.0,66.2743,66.3035,66.2353,66.2645,16880.0
2015-06-25 11:20:00,68.01,68.02,67.96,67.98,12472.0,66.2548,66.2645,66.2061,66.2255,12472.0
2015-06-25 11:25:00,67.97,67.97,67.92,67.94,8458.0,66.2158,66.2158,66.1671,66.1866,8458.0
2015-06-25 11:30:00,67.94,67.98,67.93,67.96,2800.0,66.1866,66.2255,66.1768,66.2061,2800.0
2015-06-25 11:35:00,67.97,67.98,67.94,67.95,10964.0,66.2158,66.2255,66.1866,66.1963,10964.0
2015-06-25 11:40:00,67.95,67.98,67.9,67.91,14621.0,66.1963,66.2255,66.1476,66.1574,14621.0
2015-06-25 11:45:00,67.92,67.92,67.86,67.9,18222.0,66.1671,66.1671,66.1086,66.1476,18222.0
2015-06-25 11:50:00,67.89,67.92,67.89,67.91,6889.0,66.1379,66.1671,66.1379,66.1574,6889.0
2015-06-25 11:55:00,67.91,67.98,67.91,67.97,8778.0,66.1574,66.2255,66.1574,66.2158,8778.0
2015-06-25 12:00:00,67.97,68.0,67.94,67.96,4044.0,66.2158,66.245,66.1866,66.2061,4044.0
2015-06-25 12:05:00,67.95,68.04,67.95,68.02,9024.0,66.1963,66.284,66.1963,66.2645,9024.0
2015-06-25 12:10:00,68.03,68.08,68.02,68.04,12637.0,66.2743,66.323,66.2645,66.284,12637.0
2015-06-25 12:15:00,68.03,68.05,67.94,67.94,73231.0,66.2743,66.2937,66.1866,66.1866,73231.0
2015-06-25 12:20:00,67.94,68.05,67.94,68.02,23048.0,66.1866,66.2937,66.1866,66.2645,23048.0
2015-06-25 12:25:00,68.0,68.02,67.96,67.97,7964.0,66.245,66.2645,66.2061,66.2158,7964.0
2015-06-25 12:30:00,67.97,68.02,67.96,68.0,12650.0,66.2158,66.2645,66.2061,66.245,12650.0
2015-06-25 12:35:00,68.02,68.05,67.99,68.01,14200.0,66.2645,66.2937,66.2353,66.2548,14200.0
2015-06-25 12:40:00,68.01,68.02,67.92,68.0,15212.0,66.2548,66.2645,66.1671,66.245,15212.0
2015-06-25 12:45:00,67.99,68.07,67.97,68.05,11613.0,66.2353,66.3132,66.2158,66.2937,11613.0
2015-06-25 12:50:00,68.06,68.1,68.06,68.09,7700.0,66.3035,66.3425,66.3035,66.3327,7700.0
2015-06-25 12:55:00,68.08,68.11,68.07,68.08,14795.0,66.323,66.3522,66.3132,66.323,14795.0
2015-06-25 13:00:00,68.07,68.08,68.03,68.03,5681.0,66.3132,66.323,66.2743,66.2743,5681.0
2015-06-25 13:05:00,68.03,68.03,68.01,68.03,6485.0,66.2743,66.2743,66.2548,66.2743,6485.0
2015-06-25 13:10:00,68.03,68.04,67.95,67.95,9958.0,66.2743,66.284,66.1963,66.1963,9958.0
2015-06-25 13:15:00,67.95,68.02,67.94,68.01,15277.0,66.1963,66.2645,66.1866,66.2548,15277.0
2015-06-25 13:20:00,68.0,68.01,67.97,67.97,7640.0,66.245,66.2548,66.2158,66.2158,7640.0
2015-06-25 13:25:00,67.98,67.99,67.95,67.96,10761.0,66.2255,66.2353,66.1963,66.2061,10761.0
2015-06-25 13:30:00,67.96,67.96,67.92,67.92,13220.0,66.2061,66.2061,66.1671,66.1671,13220.0
2015-06-25 13:35:00,67.91,67.92,67.87,67.88,13557.0,66.1574,66.1671,66.1184,66.1281,13557.0
2015-06-25 13:40:00,67.88,67.89,67.82,67.82,17630.0,66.1281,66.1379,66.0697,66.0697,17630.0
2015-06-25 13:45:00,67.82,67.84,67.78,67.81,14572.0,66.0697,66.0892,66.0307,66.0599,14572.0
2015-06-25 13:50:00,67.8,67.83,67.77,67.79,34245.0,66.0502,66.0794,66.021,66.0405,34245.0
2015-06-25 13:55:00,67.79,67.83,67.77,67.78,23215.0,66.0405,66.0794,66.021,66.0307,23215.0
2015-06-25 14:00:00,67.77,67.8,67.75,67.78,16240.0,66.021,66.0502,66.0015,66.0307,16240.0
2015-06-25 14:05:00,67.76,67.78,67.67,67.67,17336.0,66.0112,66.0307,65.9235,65.9235,17336.0
2015-06-25 14:10:00,67.66,67.66,67.57,67.6,16162.0,65.9138,65.9138,65.8261,65.8554,16162.0
2015-06-25 14:15:00,67.6,67.69,67.6,67.66,7557.0,65.8554,65.943,65.8554,65.9138,7557.0
2015-06-25 14:20:00,67.65,67.66,67.6,67.6,16897.0,65.9041,65.9138,65.8554,65.8554,16897.0
2015-06-25 14:25:00,67.6,67.6,67.48,67.51,16461.0,65.8554,65.8554,65.7385,65.7677,16461.0
2015-06-25 14:30:00,67.5,67.61,67.5,67.6,7575.0,65.7579,65.8651,65.7579,65.8554,7575.0
2015-06-25 14:35:00,67.61,67.63,67.6,67.62,16894.0,65.8651,65.8846,65.8554,65.8748,16894.0
2015-06-25 14:40:00,67.63,67.65,67.61,67.64,9780.0,65.8846,65.9041,65.8651,65.8943,9780.0
2015-06-25 14:45:00,67.65,67.67,67.61,67.62,11765.0,65.9041,65.9235,65.8651,65.8748,11765.0
2015-06-25 14:50:00,67.62,67.62,67.55,67.6,21456.0,65.8748,65.8748,65.8066,65.8554,21456.0
2015-06-25 14:55:00,67.6,67.64,67.59,67.63,11474.0,65.8554,65.8943,65.8456,65.8846,11474.0
2015-06-25 15:00:00,67.62,67.71,67.62,67.7,15850.0,65.8748,65.9625,65.8748,65.9528,15850.0
2015-06-25 15:05:00,67.71,67.76,67.71,67.73,37450.0,65.9625,66.0112,65.9625,65.982,37450.0
2015-06-25 15:10:00,67.73,67.75,67.68,67.68,19895.0,65.982,66.0015,65.9333,65.9333,19895.0
2015-06-25 15:15:00,67.69,67.7,67.63,67.65,33036.0,65.943,65.9528,65.8846,65.9041,33036.0
2015-06-25 15:20:00,67.66,67.68,67.61,67.67,24334.0,65.9138,65.9333,65.8651,65.9235,24334.0
2015-06-25 15:25:00,67.67,67.69,67.64,67.67,32702.0,65.9235,65.943,65.8943,65.9235,32702.0
2015-06-25 15:30:00,67.66,67.69,67.63,67.64,25451.0,65.9138,65.943,65.8846,65.8943,25451.0
2015-06-25 15:35:00,67.64,67.65,67.57,67.57,31447.0,65.8943,65.9041,65.8261,65.8261,31447.0
2015-06-25 15:40:00,67.58,67.6,67.56,67.58,29735.0,65.8359,65.8554,65.8164,65.8359,29735.0
2015-06-25 15:45:00,67.59,67.63,67.54,67.56,39065.0,65.8456,65.8846,65.7969,65.8164,39065.0
2015-06-25 15:50:00,67.47,67.56,67.43,67.48,90738.0,65.7287,65.8164,65.6897,65.7385,90738.0
2015-06-25 15:55:00,67.48,67.51,67.45,67.45,145003.0,65.7385,65.7677,65.7092,65.7092,145003.0
2015-06-26 09:30:00,67.52,67.95,67.47,67.85,64470.0,65.7774,66.1963,65.7287,66.0989,64470.0
2015-06-26 09:35:00,67.85,67.85,67.63,67.64,38931.0,66.0989,66.0989,65.8846,65.8943,38931.0
2015-06-26 09:40:00,67.63,67.82,67.56,67.79,24357.0,65.8846,66.0697,65.8164,66.0405,24357.0
2015-06-26 09:45:00,67.82,67.85,67.75,67.77,15163.0,66.0697,66.0989,66.0015,66.021,15163.0
2015-06-26 09:50:00,67.76,67.86,67.71,67.86,47196.0,66.0112,66.1086,65.9625,66.1086,47196.0
2015-06-26 09:55:00,67.86,67.89,67.79,67.84,13564.0,66.1086,66.1379,66.0405,66.0892,13564.0
2015-06-26 10:00:00,67.85,67.96,67.83,67.91,14072.0,66.0989,66.2061,66.0794,66.1574,14072.0
2015-06-26 10:05:00,67.91,67.91,67.8,67.86,14963.0,66.1574,66.1574,66.0502,66.1086,14963.0
2015-06-26 10:10:00,67.87,67.87,67.72,67.81,16501.0,66.1184,66.1184,65.9723,66.0599,16501.0
2015-06-26 10:15:00,67.82,67.83,67.67,67.8,17693.0,66.0697,66.0794,65.9235,66.0502,17693.0
2015-06-26 10:20:00,67.8,67.8,67.65,67.73,26174.0,66.0502,66.0502,65.9041,65.982,26174.0
2015-06-26 10:25:00,67.73,67.84,67.7,67.81,20001.0,65.982,66.0892,65.9528,66.0599,20001.0
2015-06-26 10:30:00,67.82,67.88,67.78,67.86,25741.0,66.0697,66.1281,66.0307,66.1086,25741.0
2015-06-26 10:35:00,67.87,68.0,67.87,67.94,29910.0,66.1184,66.245,66.1184,66.1866,29910.0
2015-06-26 10:40:00,67.92,67.94,67.82,67.84,23670.0,66.1671,66.1866,66.0697,66.0892,23670.0
2015-06-26 10:45:00,67.85,67.85,67.77,67.77,16280.0,66.0989,66.0989,66.021,66.021,16280.0
2015-06-26 10:50:00,67.77,67.81,67.77,67.78,23241.0,66.021,66.0599,66.021,66.0307,23241.0
2015-06-26 10:55:00,67.78,67.81,67.73,67.75,42060.0,66.0307,66.0599,65.982,66.0015,42060.0
2015-06-26 11:00:00,67.75,67.83,67.72,67.79,24438.0,66.0015,66.0794,65.9723,66.0405,24438.0
2015-06-26 11:05:00,67.79,67.83,67.71,67.77,61161.0,66.0405,66.0794,65.9625,66.021,61161.0
2015-06-26 11:10:00,67.77,67.79,67.7,67.77,24038.0,66.021,66.0405,65.9528,66.021,24038.0
2015-06-26 11:15:00,67.76,67.8,67.74,67.74,22630.0,66.0112,66.0502,65.9917,65.9917,22630.0
2015-06-26 11:20:00,67.74,67.74,67.66,67.69,17691.0,65.9917,65.9917,65.9138,65.943,17691.0
2015-06-26 11:25:00,67.68,67.74,67.67,67.69,15279.0,65.9333,65.9917,65.9235,65.943,15279.0
2015-06-26 11:30:00,67.69,67.75,67.6,67.66,12611.0,65.943,66.0015,65.8554,65.9138,12611.0
2015-06-26 11:35:00,67.66,67.72,67.63,67.68,15297.0,65.9138,65.9723,65.8846,65.9333,15297.0
2015-06-26 11:40:00,67.69,67.69,67.64,67.67,9229.0,65.943,65.943,65.8943,65.9235,9229.0
2015-06-26 11:45:00,67.66,67.69,67.63,67.67,7754.0,65.9138,65.943,65.8846,65.9235,7754.0
2015-06-26 11:50:00,67.67,67.82,67.65,67.77,31650.0,65.9235,66.0697,65.9041,66.021,31650.0
2015-06-26 11:55:00,67.77,67.79,67.71,67.72,9059.0,66.021,66.0405,65.9625,65.9723,9059.0
2015-06-26 12:00:00,67.71,67.82,67.71,67.82,15259.0,65.9625,66.0697,65.9625,66.0697,15259.0
2015-06-26 12:05:00,67.81,67.82,67.75,67.76,6708.0,66.0599,66.0697,66.0015,66.0112,6708.0
2015-06-26 12:10:00,67.76,67.78,67.69,67.7,8730.0,66.0112,66.0307,65.943,65.9528,8730.0
2015-06-26 12:15:00,67.69,67.79,67.67,67.71,15699.0,65.943,66.0405,65.9235,65.9625,15699.0
2015-06-26 12:20:00,67.7,67.74,67.67,67.67,16364.0,65.9528,65.9917,65.9235,65.9235,16364.0
2015-06-26 12:25:00,67.67,67.68,67.64,67.66,20042.0,65.9235,65.9333,65.8943,65.9138,20042.0
2015-06-26 12:30:00,67.66,67.74,67.66,67.72,23206.0,65.9138,65.9917,65.9138,65.9723,23206.0
2015-06-26 12:35:00,67.71,67.72,67.63,67.63,17696.0,65.9625,65.9723,65.8846,65.8846,17696.0
2015-06-26 12:40:00,67.63,67.64,67.59,67.59,27085.0,65.8846,65.8943,65.8456,65.8456,27085.0
2015-06-26 12:45:00,67.58,67.61,67.56,67.56,17585.0,65.8359,65.8651,65.8164,65.8164,17585.0
2015-06-26 12:50:00,67.55,67.57,67.46,67.47,15845.0,65.8066,65.8261,65.719,65.7287,15845.0
2015-06-26 12:55:00,67.46,67.49,67.35,67.35,19480.0,65.719,65.7482,65.6118,65.6118,19480.0
2015-06-26 13:00:00,67.35,67.48,67.34,67.4,26561.0,65.6118,65.7385,65.6021,65.6605,26561.0
2015-06-26 13:05:00,67.38,67.38,67.29,67.31,14359.0,65.641,65.641,65.5534,65.5728,14359.0
2015-06-26 13:10:00,67.32,67.33,67.21,67.21,22058.0,65.5826,65.5923,65.4754,65.4754,22058.0
2015-06-26 13:15:00,67.21,67.28,67.2,67.23,19125.0,65.4754,65.5436,65.4657,65.4949,19125.0
2015-06-26 13:20:00,67.21,67.22,67.03,67.07,36694.0,65.4754,65.4852,65.3001,65.339,36694.0
2015-06-26 13:25:00,67.06,67.16,67.06,67.11,24424.0,65.3293,65.4267,65.3293,65.378,24424.0
2015-06-26 13:30:00,67.12,67.13,67.05,67.05,26052.0,65.3877,65.3975,65.3196,65.3196,26052.0
2015-06-26 13:35:00,67.05,67.09,67.03,67.03,19778.0,65.3196,65.3585,65.3001,65.3001,19778.0
2015-06-26 13:40:00,67.04,67.22,67.03,67.2,34871.0,65.3098,65.4852,65.3001,65.4657,34871.0
2015-06-26 13:45:00,67.19,67.26,67.17,67.19,22326.0,65.4559,65.5241,65.4365,65.4559,22326.0
2015-06-26 13:50:00,67.2,67.22,67.1,67.1,27688.0,65.4657,65.4852,65.3683,65.3683,27688.0
2015-06-26 13:55:00,67.1,67.22,67.1,67.18,21249.0,65.3683,65.4852,65.3683,65.4462,21249.0
2015-06-26 14:00:00,67.18,67.22,67.16,67.2,19473.0,65.4462,65.4852,65.4267,65.4657,19473.0
2015-06-26 14:05:00,67.2,67.21,67.08,67.08,33847.0,65.4657,65.4754,65.3488,65.3488,33847.0
2015-06-26 14:10:00,67.09,67.1,67.01,67.06,19457.0,65.3585,65.3683,65.2806,65.3293,19457.0
2015-06-26 14:15:00,67.05,67.11,67.01,67.03,20525.0,65.3196,65.378,65.2806,65.3001,20525.0
2015-06-26 14:20:00,67.03,67.08,67.03,67.05,20260.0,65.3001,65.3488,65.3001,65.3196,20260.0
2015-06-26 14:25:00,67.05,67.1,67.04,67.08,16589.0,65.3196,65.3683,65.3098,65.3488,16589.0
2015-06-26 14:30:00,67.08,67.1,67.06,67.09,23289.0,65.3488,65.3683,65.3293,65.3585,23289.0
2015-06-26 14:35:00,67.09,67.11,67.01,67.03,39118.0,65.3585,65.378,65.2806,65.3001,39118.0
2015-06-26 14:40:00,67.03,67.09,66.89,66.97,42131.0,65.3001,65.3585,65.1637,65.2416,42131.0
2015-06-26 14:45:00,66.99,67.06,66.95,67.06,27070.0,65.2611,65.3293,65.2221,65.3293,27070.0
2015-06-26 14:50:00,67.07,67.1,67.02,67.08,22481.0,65.339,65.3683,65.2903,65.3488,22481.0
2015-06-26 14:55:00,67.1,67.17,67.08,67.09,24993.0,65.3683,65.4365,65.3488,65.3585,24993.0
2015-06-26 15:00:00,67.09,67.19,67.08,67.17,35801.0,65.3585,65.4559,65.3488,65.4365,35801.0
2015-06-26 15:05:00,67.17,67.2,67.14,67.2,54392.0,65.4365,65.4657,65.4072,65.4657,54392.0
2015-06-26 15:10:00,67.2,67.32,67.16,67.3,65844.0,65.4657,65.5826,65.4267,65.5631,65844.0
2015-06-26 15:15:00,67.3,67.43,67.3,67.43,20683.0,65.5631,65.6897,65.5631,65.6897,20683.0
2015-06-26 15:20:00,67.42,67.47,67.39,67.47,25713.0,65.68,65.7287,65.6508,65.7287,25713.0
2015-06-26 15:25:00,67.47,67.53,67.47,67.52,33619.0,65.7287,65.7872,65.7287,65.7774,33619.0
2015-06-26 15:30:00,67.53,67.58,67.48,67.57,39199.0,65.7872,65.8359,65.7385,65.8261,39199.0
2015-06-26 15:35:00,67.58,67.58,67.5,67.5,33572.0,65.8359,65.8359,65.7579,65.7579,33572.0
2015-06-26 15:40:00,67.5,67.51,67.45,67.46,41923.0,65.7579,65.7677,65.7092,65.719,41923.0
2015-06-26 15:45:00,67.44,67.47,67.42,67.42,38911.0,65.6995,65.7287,65.68,65.68,38911.0
2015-06-26 15:50:00,67.43,68.0,67.42,67.59,184661.0,65.6897,66.245,65.68,65.8456,184661.0
2015-06-26 15:55:00,67.6,67.63,67.59,67.62,222998.0,65.8554,65.8846,65.8456,65.8748,222998.0
2015-06-29 09:30:00,66.77,66.82,66.08,66.49,158228.0,65.0468,65.0955,64.3746,64.774,158228.0
2015-06-29 09:35:00,66.55,66.77,66.52,66.77,58030.0,64.8325,65.0468,64.8032,65.0468,58030.0
2015-06-29 09:40:00,66.78,66.94,66.72,66.85,44882.0,65.0565,65.2124,64.9981,65.1247,44882.0
2015-06-29 09:45:00,66.86,67.07,66.84,67.05,50100.0,65.1345,65.339,65.115,65.3196,50100.0
2015-06-29 09:50:00,67.02,67.18,66.99,67.18,58344.0,65.2903,65.4462,65.2611,65.4462,58344.0
2015-06-29 09:55:00,67.14,67.2,66.96,67.04,81400.0,65.4072,65.4657,65.2319,65.3098,81400.0
2015-06-29 10:00:00,67.02,67.09,66.92,67.05,37770.0,65.2903,65.3585,65.1929,65.3196,37770.0
2015-06-29 10:05:00,67.09,67.13,66.98,67.08,39392.0,65.3585,65.3975,65.2514,65.3488,39392.0
2015-06-29 10:10:00,67.08,67.22,67.06,67.19,41028.0,65.3488,65.4852,65.3293,65.4559,41028.0
2015-06-29 10:15:00,67.19,67.38,67.15,67.15,39134.0,65.4559,65.641,65.417,65.417,39134.0
2015-06-29 10:20:00,67.15,67.19,67.03,67.19,27460.0,65.417,65.4559,65.3001,65.4559,27460.0
2015-06-29 10:25:00,67.17,67.17,67.0,67.0,19404.0,65.4365,65.4365,65.2708,65.2708,19404.0
2015-06-29 10:30:00,66.98,67.06,66.96,67.0,22664.0,65.2514,65.3293,65.2319,65.2708,22664.0
2015-06-29 10:35:00,67.04,67.18,67.04,67.13,36492.0,65.3098,65.4462,65.3098,65.3975,36492.0
2015-06-29 10:40:00,67.13,67.15,67.0,67.03,20560.0,65.3975,65.417,65.2708,65.3001,20560.0
2015-06-29 10:45:00,67.02,67.11,66.96,66.98,25328.0,65.2903,65.378,65.2319,65.2514,25328.0
2015-06-29 10:50:00,66.97,67.04,66.94,66.98,21010.0,65.2416,65.3098,65.2124,65.2514,21010.0
2015-06-29 10:55:00,66.97,67.0,66.8,66.83,29816.0,65.2416,65.2708,65.076,65.1052,29816.0
2015-06-29 11:00:00,66.82,66.84,66.7,66.71,23506.0,65.0955,65.115,64.9786,64.9883,23506.0
2015-06-29 11:05:00,66.7,66.77,66.66,66.76,17882.0,64.9786,65.0468,64.9396,65.037,17882.0
2015-06-29 11:10:00,66.74,66.75,66.57,66.57,28876.0,65.0176,65.0273,64.8519,64.8519,28876.0
2015-06-29 11:15:00,66.59,66.65,66.53,66.55,25632.0,64.8714,64.9299,64.813,64.8325,25632.0
2015-06-29 11:20:00,66.55,66.67,66.55,66.62,22002.0,64.8325,64.9494,64.8325,64.9006,22002.0
2015-06-29 11:25:00,66.64,66.64,66.4,66.48,55016.0,64.9201,64.9201,64.6863,64.7643,55016.0
2015-06-29 11:30:00,66.48,66.48,66.36,66.36,35496.0,64.7643,64.7643,64.6474,64.6474,35496.0
2015-06-29 11:35:00,66.37,66.42,66.31,66.36,31246.0,64.6571,64.7058,64.5986,64.6474,31246.0
2015-06-29 11:40:00,66.36,66.49,66.36,66.45,42868.0,64.6474,64.774,64.6474,64.735,42868.0
2015-06-29 11:45:00,66.46,66.46,66.38,66.43,22242.0,64.7448,64.7448,64.6668,64.7156,22242.0
2015-06-29 11:50:00,66.43,66.46,66.4,66.46,24940.0,64.7156,64.7448,64.6863,64.7448,24940.0
2015-06-29 11:55:00,66.47,66.52,66.44,66.5,25380.0,64.7545,64.8032,64.7253,64.7837,25380.0
2015-06-29 12:00:00,66.5,66.53,66.44,66.5,24770.0,64.7837,64.813,64.7253,64.7837,24770.0
2015-06-29 12:05:00,66.5,66.56,66.5,66.53,20526.0,64.7837,64.8422,64.7837,64.813,20526.0
2015-06-29 12:10:00,66.53,66.53,66.47,66.48,25900.0,64.813,64.813,64.7545,64.7643,25900.0
2015-06-29 12:15:00,66.48,66.52,66.44,66.44,38026.0,64.7643,64.8032,64.7253,64.7253,38026.0
2015-06-29 12:20:00,66.45,66.49,66.43,66.44,27886.0,64.735,64.774,64.7156,64.7253,27886.0
2015-06-29 12:25:00,66.44,66.48,66.43,66.46,76786.0,64.7253,64.7643,64.7156,64.7448,76786.0
2015-06-29 12:30:00,66.46,66.49,66.45,66.48,34740.0,64.7448,64.774,64.735,64.7643,34740.0
2015-06-29 12:35:00,66.48,66.52,66.46,66.48,29268.0,64.7643,64.8032,64.7448,64.7643,29268.0
2015-06-29 12:40:00,66.49,66.58,66.49,66.53,23216.0,64.774,64.8617,64.774,64.813,23216.0
2015-06-29 12:45:00,66.54,66.59,66.54,66.56,10800.0,64.8227,64.8714,64.8227,64.8422,10800.0
2015-06-29 12:50:00,66.55,66.59,66.51,66.57,12800.0,64.8325,64.8714,64.7935,64.8519,12800.0
2015-06-29 12:55:00,66.56,66.57,66.5,66.54,19576.0,64.8422,64.8519,64.7837,64.8227,19576.0
2015-06-29 13:00:00,66.54,66.54,66.47,66.48,15712.0,64.8227,64.8227,64.7545,64.7643,15712.0
2015-06-29 13:05:00,66.47,66.47,66.42,66.42,20438.0,64.7545,64.7545,64.7058,64.7058,20438.0
2015-06-29 13:10:00,66.43,66.43,66.37,66.38,21842.0,64.7156,64.7156,64.6571,64.6668,21842.0
2015-06-29 13:15:00,66.38,66.5,66.37,66.47,29700.0,64.6668,64.7837,64.6571,64.7545,29700.0
2015-06-29 13:20:00,66.47,66.55,66.45,66.55,13400.0,64.7545,64.8325,64.735,64.8325,13400.0
2015-06-29 13:25:00,66.56,66.56,66.49,66.49,22608.0,64.8422,64.8422,64.774,64.774,22608.0
2015-06-29 13:30:00,66.5,66.57,66.5,66.57,17344.0,64.7837,64.8519,64.7837,64.8519,17344.0
2015-06-29 13:35:00,66.58,66.59,66.51,66.51,11050.0,64.8617,64.8714,64.7935,64.7935,11050.0
2015-06-29 13:40:00,66.52,66.53,66.46,66.49,21050.0,64.8032,64.813,64.7448,64.774,21050.0
2015-06-29 13:45:00,66.5,66.54,66.5,66.51,26314.0,64.7837,64.8227,64.7837,64.7935,26314.0
2015-06-29 13:50:00,66.51,66.52,66.43,66.46,24566.0,64.7935,64.8032,64.7156,64.7448,24566.0
2015-06-29 13:55:00,66.46,66.48,66.42,66.47,13740.0,64.7448,64.7643,64.7058,64.7545,13740.0
2015-06-29 14:00:00,66.47,66.47,66.44,66.46,15652.0,64.7545,64.7545,64.7253,64.7448,15652.0
2015-06-29 14:05:00,66.46,66.48,66.43,66.47,15014.0,64.7448,64.7643,64.7156,64.7545,15014.0
2015-06-29 14:10:00,66.47,66.47,66.37,66.41,39052.0,64.7545,64.7545,64.6571,64.6961,39052.0
2015-06-29 14:15:00,66.41,66.41,66.38,66.4,12212.0,64.6961,64.6961,64.6668,64.6863,12212.0
2015-06-29 14:20:00,66.4,66.4,66.26,66.31,25240.0,64.6863,64.6863,64.5499,64.5986,25240.0
2015-06-29 14:25:00,66.3,66.31,66.25,66.26,24474.0,64.5889,64.5986,64.5402,64.5499,24474.0
2015-06-29 14:30:00,66.26,66.28,66.22,66.27,66442.0,64.5499,64.5694,64.511,64.5597,66442.0
2015-06-29 14:35:00,66.27,66.39,66.25,66.38,46632.0,64.5597,64.6766,64.5402,64.6668,46632.0
2015-06-29 14:40:00,66.37,66.49,66.34,66.49,36288.0,64.6571,64.774,64.6279,64.774,36288.0
2015-06-29 14:45:00,66.48,66.56,66.47,66.53,25664.0,64.7643,64.8422,64.7545,64.813,25664.0
2015-06-29 14:50:00,66.53,66.56,66.44,66.46,25522.0,64.813,64.8422,64.7253,64.7448,25522.0
2015-06-29 14:55:00,66.47,66.47,66.31,66.34,22884.0,64.7545,64.7545,64.5986,64.6279,22884.0
2015-06-29 15:00:00,66.34,66.38,66.31,66.31,24518.0,64.6279,64.6668,64.5986,64.5986,24518.0
2015-06-29 15:05:00,66.3,66.34,66.27,66.31,31992.0,64.5889,64.6279,64.5597,64.5986,31992.0
2015-06-29 15:10:00,66.31,66.36,66.28,66.32,32716.0,64.5986,64.6474,64.5694,64.6084,32716.0
2015-06-29 15:15:00,66.31,66.36,66.27,66.3,40624.0,64.5986,64.6474,64.5597,64.5889,40624.0
2015-06-29 15:20:00,66.32,66.38,66.25,66.35,45872.0,64.6084,64.6668,64.5402,64.6376,45872.0
2015-06-29 15:25:00,66.34,66.34,66.28,66.29,43612.0,64.6279,64.6279,64.5694,64.5792,43612.0
2015-06-29 15:30:00,66.29,66.39,66.27,66.35,80178.0,64.5792,64.6766,64.5597,64.6376,80178.0
2015-06-29 15:35:00,66.33,66.34,66.24,66.25,76504.0,64.6181,64.6279,64.5305,64.5402,76504.0
2015-06-29 15:40:00,66.24,66.28,66.18,66.18,124224.0,64.5305,64.5694,64.472,64.472,124224.0
2015-06-29 15:45:00,66.18,66.23,66.1,66.22,107048.0,64.472,64.5207,64.3941,64.511,107048.0
2015-06-29 15:50:00,66.23,66.27,66.18,66.23,116570.0,64.5207,64.5597,64.472,64.5207,116570.0
2015-06-29 15:55:00,66.23,66.27,66.13,66.23,286898.0,64.5207,64.5597,64.4233,64.5207,286898.0
2015-06-30 09:30:00,66.6,66.77,66.25,66.5,84481.0,64.8812,65.0468,64.5402,64.7837,84481.0
2015-06-30 09:35:00,66.52,66.8,66.52,66.73,36284.0,64.8032,65.076,64.8032,65.0078,36284.0
2015-06-30 09:40:00,66.72,66.73,66.58,66.69,16324.0,64.9981,65.0078,64.8617,64.9688,16324.0
2015-06-30 09:45:00,66.7,66.78,66.39,66.43,10983.0,64.9786,65.0565,64.6766,64.7156,10983.0
2015-06-30 09:50:00,66.45,66.57,66.38,66.38,13582.0,64.735,64.8519,64.6668,64.6668,13582.0
2015-06-30 09:55:00,66.37,66.39,66.23,66.27,13079.0,64.6571,64.6766,64.5207,64.5597,13079.0
2015-06-30 10:00:00,66.24,66.33,66.18,66.3,13220.0,64.5305,64.6181,64.472,64.5889,13220.0
2015-06-30 10:05:00,66.29,66.38,66.25,66.33,16704.0,64.5792,64.6668,64.5402,64.6181,16704.0
2015-06-30 10:10:00,66.35,66.37,66.25,66.27,16959.0,64.6376,64.6571,64.5402,64.5597,16959.0
2015-06-30 10:15:00,66.31,66.33,66.28,66.28,8175.0,64.5986,64.6181,64.5694,64.5694,8175.0
2015-06-30 10:20:00,66.28,66.34,66.23,66.26,33698.0,64.5694,64.6279,64.5207,64.5499,33698.0
2015-06-30 10:25:00,66.26,66.43,66.25,66.36,76414.0,64.5499,64.7156,64.5402,64.6474,76414.0
2015-06-30 10:30:00,66.36,66.47,66.31,66.32,33000.0,64.6474,64.7545,64.5986,64.6084,33000.0
2015-06-30 10:35:00,66.32,66.34,66.25,66.34,54087.0,64.6084,64.6279,64.5402,64.6279,54087.0
2015-06-30 10:40:00,66.34,66.34,66.27,66.28,40420.0,64.6279,64.6279,64.5597,64.5694,40420.0
2015-06-30 10:45:00,66.27,66.35,66.26,66.28,16827.0,64.5597,64.6376,64.5499,64.5694,16827.0
2015-06-30 10:50:00,66.26,66.31,66.24,66.31,11330.0,64.5499,64.5986,64.5305,64.5986,11330.0
2015-06-30 10:55:00,66.31,66.39,66.29,66.31,17132.0,64.5986,64.6766,64.5792,64.5986,17132.0
2015-06-30 11:00:00,66.31,66.34,66.27,66.32,8903.0,64.5986,64.6279,64.5597,64.6084,8903.0
2015-06-30 11:05:00,66.32,66.35,66.31,66.32,8199.0,64.6084,64.6376,64.5986,64.6084,8199.0
2015-06-30 11:10:00,66.32,66.34,66.25,66.28,13895.0,64.6084,64.6279,64.5402,64.5694,13895.0
2015-06-30 11:15:00,66.29,66.42,66.28,66.38,13423.0,64.5792,64.7058,64.5694,64.6668,13423.0
2015-06-30 11:20:00,66.37,66.4,66.31,66.31,26115.0,64.6571,64.6863,64.5986,64.5986,26115.0
2015-06-30 11:25:00,66.31,66.34,66.26,66.27,13851.0,64.5986,64.6279,64.5499,64.5597,13851.0
2015-06-30 11:30:00,66.27,66.3,66.22,66.27,14950.0,64.5597,64.5889,64.511,64.5597,14950.0
2015-06-30 11:35:00,66.29,66.29,66.23,66.26,12866.0,64.5792,64.5792,64.5207,64.5499,12866.0
2015-06-30 11:40:00,66.24,66.29,66.24,66.28,8336.0,64.5305,64.5792,64.5305,64.5694,8336.0
2015-06-30 11:45:00,66.28,66.34,66.27,66.33,13013.0,64.5694,64.6279,64.5597,64.6181,13013.0
2015-06-30 11:50:00,66.32,66.32,66.26,66.28,88077.0,64.6084,64.6084,64.5499,64.5694,88077.0
2015-06-30 11:55:00,66.3,66.32,66.27,66.27,10720.0,64.5889,64.6084,64.5597,64.5597,10720.0
2015-06-30 12:00:00,66.28,66.32,66.28,66.31,9692.0,64.5694,64.6084,64.5694,64.5986,9692.0
2015-06-30 12:05:00,66.31,66.4,66.28,66.4,18046.0,64.5986,64.6863,64.5694,64.6863,18046.0
2015-06-30 12:10:00,66.4,66.42,66.39,66.41,7750.0,64.6863,64.7058,64.6766,64.6961,7750.0
2015-06-30 12:15:00,66.4,66.43,66.36,66.36,13946.0,64.6863,64.7156,64.6474,64.6474,13946.0
2015-06-30 12:20:00,66.37,66.39,66.3,66.33,19371.0,64.6571,64.6766,64.5889,64.6181,19371.0
2015-06-30 12:25:00,66.35,66.37,66.21,66.27,13201.0,64.6376,64.6571,64.5012,64.5597,13201.0
2015-06-30 12:30:00,66.28,66.3,66.25,66.29,10238.0,64.5694,64.5889,64.5402,64.5792,10238.0
2015-06-30 12:35:00,66.3,66.3,66.25,66.28,7415.0,64.5889,64.5889,64.5402,64.5694,7415.0
2015-06-30 12:40:00,66.29,66.35,66.29,66.3,12614.0,64.5792,64.6376,64.5792,64.5889,12614.0
2015-06-30 12:45:00,66.3,66.31,66.18,66.22,25299.0,64.5889,64.5986,64.472,64.511,25299.0
2015-06-30 12:50:00,66.22,66.34,66.22,66.34,13200.0,64.511,64.6279,64.511,64.6279,13200.0
2015-06-30 12:55:00,66.34,66.37,66.31,66.35,15532.0,64.6279,64.6571,64.5986,64.6376,15532.0
2015-06-30 13:00:00,66.36,66.39,66.3,66.38,10834.0,64.6474,64.6766,64.5889,64.6668,10834.0
2015-06-30 13:05:00,66.39,66.39,66.34,66.37,9142.0,64.6766,64.6766,64.6279,64.6571,9142.0
2015-06-30 13:10:00,66.38,66.38,66.3,66.3,13674.0,64.6668,64.6668,64.5889,64.5889,13674.0
2015-06-30 13:15:00,66.32,66.34,66.27,66.3,11799.0,64.6084,64.6279,64.5597,64.5889,11799.0
2015-06-30 13:20:00,66.3,66.31,66.27,66.29,12265.0,64.5889,64.5986,64.5597,64.5792,12265.0
2015-06-30 13:25:00,66.29,66.39,66.28,66.38,27581.0,64.5792,64.6766,64.5694,64.6668,27581.0
2015-06-30 13:30:00,66.4,66.49,66.38,66.49,11280.0,64.6863,64.774,64.6668,64.774,11280.0
2015-06-30 13:35:00,66.49,66.53,66.48,66.52,17858.0,64.774,64.813,64.7643,64.8032,17858.0
2015-06-30 13:40:00,66.51,66.55,66.48,66.51,13893.0,64.7935,64.8325,64.7643,64.7935,13893.0
2015-06-30 13:45:00,66.51,66.64,66.51,66.64,20816.0,64.7935,64.9201,64.7935,64.9201,20816.0
2015-06-30 13:50:00,66.63,66.77,66.63,66.77,13303.0,64.9104,65.0468,64.9104,65.0468,13303.0
2015-06-30 13:55:00,66.77,66.8,66.73,66.73,39158.0,65.0468,65.076,65.0078,65.0078,39158.0
2015-06-30 14:00:00,66.74,66.79,66.72,66.73,19310.0,65.0176,65.0663,64.9981,65.0078,19310.0
2015-06-30 14:05:00,66.75,66.98,66.73,66.93,14843.0,65.0273,65.2514,65.0078,65.2026,14843.0
2015-06-30 14:10:00,66.93,66.95,66.88,66.9,11727.0,65.2026,65.2221,65.1539,65.1734,11727.0
2015-06-30 14:15:00,66.91,66.91,66.83,66.87,12692.0,65.1832,65.1832,65.1052,65.1442,12692.0
2015-06-30 14:20:00,66.88,66.91,66.85,66.85,14487.0,65.1539,65.1832,65.1247,65.1247,14487.0
2015-06-30 14:25:00,66.86,66.87,66.74,66.78,12460.0,65.1345,65.1442,65.0176,65.0565,12460.0
2015-06-30 14:30:00,66.78,66.78,66.69,66.71,14747.0,65.0565,65.0565,64.9688,64.9883,14747.0
2015-06-30 14:35:00,66.72,66.83,66.69,66.78,10251.0,64.9981,65.1052,64.9688,65.0565,10251.0
2015-06-30 14:40:00,66.77,66.77,66.67,66.75,20253.0,65.0468,65.0468,64.9494,65.0273,20253.0
2015-06-30 14:45:00,66.74,66.78,66.68,66.77,15299.0,65.0176,65.0565,64.9591,65.0468,15299.0
2015-06-30 14:50:00,66.77,66.77,66.69,66.73,19646.0,65.0468,65.0468,64.9688,65.0078,19646.0
2015-06-30 14:55:00,66.72,66.78,66.7,66.7,8781.0,64.9981,65.0565,64.9786,64.9786,8781.0
2015-06-30 15:00:00,66.71,66.75,66.64,66.72,20663.0,64.9883,65.0273,64.9201,64.9981,20663.0
2015-06-30 15:05:00,66.72,66.74,66.64,66.67,16279.0,64.9981,65.0176,64.9201,64.9494,16279.0
2015-06-30 15:10:00,66.67,66.68,66.55,66.55,11994.0,64.9494,64.9591,64.8325,64.8325,11994.0
2015-06-30 15:15:00,66.56,66.61,66.53,66.55,23602.0,64.8422,64.8909,64.813,64.8325,23602.0
2015-06-30 15:20:00,66.55,66.6,66.46,66.46,27565.0,64.8325,64.8812,64.7448,64.7448,27565.0
2015-06-30 15:25:00,66.47,66.49,66.43,66.45,29505.0,64.7545,64.774,64.7156,64.735,29505.0
2015-06-30 15:30:00,66.45,66.58,66.45,66.52,37573.0,64.735,64.8617,64.735,64.8032,37573.0
2015-06-30 15:35:00,66.52,66.54,66.44,66.44,29583.0,64.8032,64.8227,64.7253,64.7253,29583.0
2015-06-30 15:40:00,66.44,66.44,66.34,66.39,43845.0,64.7253,64.7253,64.6279,64.6766,43845.0
2015-06-30 15:45:00,66.38,66.52,66.38,66.51,46274.0,64.6668,64.8032,64.6668,64.7935,46274.0
2015-06-30 15:50:00,66.5,66.52,66.44,66.45,103382.0,64.7837,64.8032,64.7253,64.735,103382.0
2015-06-30 15:55:00,66.45,66.5,66.41,66.41,208528.0,64.735,64.7837,64.6961,64.6961,208528.0
2015-07-01 09:30:00,67.35,67.73,67.09,67.23,81137.0,65.6118,65.982,65.3585,65.4949,81137.0
2015-07-01 09:35:00,67.25,67.56,67.21,67.5,31187.0,65.5144,65.8164,65.4754,65.7579,31187.0
2015-07-01 09:40:00,67.45,67.56,67.34,67.56,32691.0,65.7092,65.8164,65.6021,65.8164,32691.0
2015-07-01 09:45:00,67.57,67.79,67.49,67.71,56177.0,65.8261,66.0405,65.7482,65.9625,56177.0
2015-07-01 09:50:00,67.74,67.88,67.72,67.78,22560.0,65.9917,66.1281,65.9723,66.0307,22560.0
2015-07-01 09:55:00,67.78,67.83,67.74,67.81,16205.0,66.0307,66.0794,65.9917,66.0599,16205.0
2015-07-01 10:00:00,67.77,67.94,67.71,67.93,19815.0,66.021,66.1866,65.9625,66.1768,19815.0
2015-07-01 10:05:00,67.93,67.97,67.8,67.82,33845.0,66.1768,66.2158,66.0502,66.0697,33845.0
2015-07-01 10:10:00,67.83,67.87,67.78,67.82,11972.0,66.0794,66.1184,66.0307,66.0697,11972.0
2015-07-01 10:15:00,67.82,67.85,67.73,67.75,7628.0,66.0697,66.0989,65.982,66.0015,7628.0
2015-07-01 10:20:00,67.77,67.85,67.77,67.82,6951.0,66.021,66.0989,66.021,66.0697,6951.0
2015-07-01 10:25:00,67.83,67.86,67.73,67.79,17139.0,66.0794,66.1086,65.982,66.0405,17139.0
2015-07-01 10:30:00,67.79,67.79,67.55,67.64,35763.0,66.0405,66.0405,65.8066,65.8943,35763.0
2015-07-01 10:35:00,67.64,67.74,67.62,67.63,7160.0,65.8943,65.9917,65.8748,65.8846,7160.0
2015-07-01 10:40:00,67.64,67.79,67.62,67.79,5775.0,65.8943,66.0405,65.8748,66.0405,5775.0
2015-07-01 10:45:00,67.78,67.78,67.65,67.7,16817.0,66.0307,66.0307,65.9041,65.9528,16817.0
2015-07-01 10:50:00,67.68,67.74,67.61,67.73,9900.0,65.9333,65.9917,65.8651,65.982,9900.0
2015-07-01 10:55:00,67.73,67.82,67.73,67.82,10914.0,65.982,66.0697,65.982,66.0697,10914.0
2015-07-01 11:00:00,67.82,67.87,67.77,67.86,14412.0,66.0697,66.1184,66.021,66.1086,14412.0
2015-07-01 11:05:00,67.86,67.91,67.81,67.9,17238.0,66.1086,66.1574,66.0599,66.1476,17238.0
2015-07-01 11:10:00,67.91,67.96,67.9,67.92,21770.0,66.1574,66.2061,66.1476,66.1671,21770.0
2015-07-01 11:15:00,67.92,67.99,67.92,67.97,9745.0,66.1671,66.2353,66.1671,66.2158,9745.0
2015-07-01 11:20:00,67.97,68.0,67.94,67.96,21662.0,66.2158,66.245,66.1866,66.2061,21662.0
2015-07-01 11:25:00,67.97,68.01,67.95,67.97,19597.0,66.2158,66.2548,66.1963,66.2158,19597.0
2015-07-01 11:30:00,67.97,68.02,67.96,68.01,16046.0,66.2158,66.2645,66.2061,66.2548,16046.0
2015-07-01 11:35:00,68.0,68.02,67.97,68.01,10581.0,66.245,66.2645,66.2158,66.2548,10581.0
2015-07-01 11:40:00,68.0,68.03,67.96,67.96,9445.0,66.245,66.2743,66.2061,66.2061,9445.0
2015-07-01 11:45:00,67.95,68.06,67.94,68.05,22314.0,66.1963,66.3035,66.1866,66.2937,22314.0
2015-07-01 11:50:00,68.05,68.08,68.05,68.07,20548.0,66.2937,66.323,66.2937,66.3132,20548.0
2015-07-01 11:55:00,68.07,68.14,68.07,68.12,26772.0,66.3132,66.3814,66.3132,66.3619,26772.0
2015-07-01 12:00:00,68.13,68.19,68.07,68.12,30793.0,66.3717,66.4301,66.3132,66.3619,30793.0
2015-07-01 12:05:00,68.12,68.19,68.11,68.11,16763.0,66.3619,66.4301,66.3522,66.3522,16763.0
2015-07-01 12:10:00,68.13,68.2,68.11,68.18,20490.0,66.3717,66.4399,66.3522,66.4204,20490.0
2015-07-01 12:15:00,68.18,68.21,68.16,68.19,14722.0,66.4204,66.4496,66.4009,66.4301,14722.0
2015-07-01 12:20:00,68.17,68.22,68.06,68.1,43364.0,66.4106,66.4594,66.3035,66.3425,43364.0
2015-07-01 12:25:00,68.08,68.12,68.05,68.05,7532.0,66.323,66.3619,66.2937,66.2937,7532.0
2015-07-01 12:30:00,68.05,68.06,67.98,68.03,12887.0,66.2937,66.3035,66.2255,66.2743,12887.0
2015-07-01 12:35:00,68.02,68.03,67.91,67.96,7855.0,66.2645,66.2743,66.1574,66.2061,7855.0
2015-07-01 12:40:00,67.98,68.02,67.89,67.89,9125.0,66.2255,66.2645,66.1379,66.1379,9125.0
2015-07-01 12:45:00,67.91,67.97,67.91,67.93,10309.0,66.1574,66.2158,66.1574,66.1768,10309.0
2015-07-01 12:50:00,67.94,67.99,67.94,67.98,5600.0,66.1866,66.2353,66.1866,66.2255,5600.0
2015-07-01 12:55:00,67.97,67.98,67.9,67.97,7700.0,66.2158,66.2255,66.1476,66.2158,7700.0
2015-07-01 13:00:00,67.95,67.96,67.85,67.9,10170.0,66.1963,66.2061,66.0989,66.1476,10170.0
2015-07-01 13:05:00,67.9,67.93,67.86,67.92,11050.0,66.1476,66.1768,66.1086,66.1671,11050.0
2015-07-01 13:10:00,67.9,67.96,67.89,67.94,23816.0,66.1476,66.2061,66.1379,66.1866,23816.0
2015-07-01 13:15:00,67.95,68.01,67.94,68.01,11675.0,66.1963,66.2548,66.1866,66.2548,11675.0
2015-07-01 13:20:00,68.01,68.06,68.0,68.01,14960.0,66.2548,66.3035,66.245,66.2548,14960.0
2015-07-01 13:25:00,68.0,68.02,67.98,68.0,7700.0,66.245,66.2645,66.2255,66.245,7700.0
2015-07-01 13:30:00,67.98,68.01,67.98,68.0,9712.0,66.2255,66.2548,66.2255,66.245,9712.0
2015-07-01 13:35:00,67.99,68.01,67.97,67.97,9360.0,66.2353,66.2548,66.2158,66.2158,9360.0
2015-07-01 13:40:00,67.97,68.01,67.97,68.0,19854.0,66.2158,66.2548,66.2158,66.245,19854.0
2015-07-01 13:45:00,68.01,68.02,67.99,68.01,16315.0,66.2548,66.2645,66.2353,66.2548,16315.0
2015-07-01 13:50:00,68.01,68.02,67.99,68.0,6700.0,66.2548,66.2645,66.2353,66.245,6700.0
2015-07-01 13:55:00,67.99,67.99,67.81,67.84,7459.0,66.2353,66.2353,66.0599,66.0892,7459.0
2015-07-01 14:00:00,67.83,67.86,67.71,67.76,10570.0,66.0794,66.1086,65.9625,66.0112,10570.0
2015-07-01 14:05:00,67.76,67.82,67.75,67.82,9451.0,66.0112,66.0697,66.0015,66.0697,9451.0
2015-07-01 14:10:00,67.8,67.84,67.79,67.83,8547.0,66.0502,66.0892,66.0405,66.0794,8547.0
2015-07-01 14:15:00,67.83,67.86,67.76,67.86,8462.0,66.0794,66.1086,66.0112,66.1086,8462.0
2015-07-01 14:20:00,67.86,67.88,67.8,67.8,9597.0,66.1086,66.1281,66.0502,66.0502,9597.0
2015-07-01 14:25:00,67.81,67.84,67.78,67.79,8101.0,66.0599,66.0892,66.0307,66.0405,8101.0
2015-07-01 14:30:00,67.81,67.82,67.77,67.8,13044.0,66.0599,66.0697,66.021,66.0502,13044.0
2015-07-01 14:35:00,67.8,67.86,67.8,67.84,8101.0,66.0502,66.1086,66.0502,66.0892,8101.0
2015-07-01 14:40:00,67.84,67.86,67.83,67.85,13866.0,66.0892,66.1086,66.0794,66.0989,13866.0
2015-07-01 14:45:00,67.86,67.91,67.82,67.88,13600.0,66.1086,66.1574,66.0697,66.1281,13600.0
2015-07-01 14:50:00,67.89,67.94,67.86,67.92,14359.0,66.1379,66.1866,66.1086,66.1671,14359.0
2015-07-01 14:55:00,67.92,67.94,67.85,67.9,14500.0,66.1671,66.1866,66.0989,66.1476,14500.0
2015-07-01 15:00:00,67.91,68.0,67.91,67.98,14845.0,66.1574,66.245,66.1574,66.2255,14845.0
2015-07-01 15:05:00,67.99,68.01,67.98,68.0,14246.0,66.2353,66.2548,66.2255,66.245,14246.0
2015-07-01 15:10:00,67.99,68.0,67.96,67.99,12522.0,66.2353,66.245,66.2061,66.2353,12522.0
2015-07-01 15:15:00,68.0,68.01,67.97,68.01,19900.0,66.245,66.2548,66.2158,66.2548,19900.0
2015-07-01 15:20:00,68.0,68.03,67.94,68.02,23595.0,66.245,66.2743,66.1866,66.2645,23595.0
2015-07-01 15:25:00,68.01,68.02,67.94,67.98,20882.0,66.2548,66.2645,66.1866,66.2255,20882.0
2015-07-01 15:30:00,67.98,67.99,67.94,67.96,16821.0,66.2255,66.2353,66.1866,66.2061,16821.0
2015-07-01 15:35:00,67.95,67.96,67.84,67.89,49942.0,66.1963,66.2061,66.0892,66.1379,49942.0
2015-07-01 15:40:00,67.9,68.0,67.89,68.0,41753.0,66.1476,66.245,66.1379,66.245,41753.0
2015-07-01 15:45:00,67.99,68.01,67.97,68.0,36797.0,66.2353,66.2548,66.2158,66.245,36797.0
2015-07-01 15:50:00,68.0,68.01,67.96,68.01,69190.0,66.245,66.2548,66.2061,66.2548,69190.0
2015-07-01 15:55:00,68.01,68.02,67.92,68.0,149765.0,66.2548,66.2645,66.1671,66.245,149765.0
2015-07-02 09:30:00,68.48,68.48,67.84,67.92,102062.0,66.7126,66.7126,66.0892,66.1671,102062.0
2015-07-02 09:35:00,67.91,67.91,67.63,67.76,29805.0,66.1574,66.1574,65.8846,66.0112,29805.0
2015-07-02 09:40:00,67.74,67.74,67.48,67.67,33576.0,65.9917,65.9917,65.7385,65.9235,33576.0
2015-07-02 09:45:00,67.66,67.67,67.58,67.61,18101.0,65.9138,65.9235,65.8359,65.8651,18101.0
2015-07-02 09:50:00,67.6,67.6,67.34,67.34,16775.0,65.8554,65.8554,65.6021,65.6021,16775.0
2015-07-02 09:55:00,67.33,67.43,67.33,67.35,16764.0,65.5923,65.6897,65.5923,65.6118,16764.0
2015-07-02 10:00:00,67.36,67.41,67.34,67.38,11060.0,65.6215,65.6703,65.6021,65.641,11060.0
2015-07-02 10:05:00,67.38,67.4,67.29,67.31,18440.0,65.641,65.6605,65.5534,65.5728,18440.0
2015-07-02 10:10:00,67.33,67.42,67.33,67.37,13814.0,65.5923,65.68,65.5923,65.6313,13814.0
2015-07-02 10:15:00,67.37,67.45,67.36,67.4,11000.0,65.6313,65.7092,65.6215,65.6605,11000.0
2015-07-02 10:20:00,67.42,67.47,67.41,67.44,6914.0,65.68,65.7287,65.6703,65.6995,6914.0
2015-07-02 10:25:00,67.44,67.54,67.44,67.49,17908.0,65.6995,65.7969,65.6995,65.7482,17908.0
2015-07-02 10:30:00,67.48,67.52,67.46,67.49,15137.0,65.7385,65.7774,65.719,65.7482,15137.0
2015-07-02 10:35:00,67.48,67.51,67.45,67.47,25304.0,65.7385,65.7677,65.7092,65.7287,25304.0
2015-07-02 10:40:00,67.48,67.48,67.44,67.45,6560.0,65.7385,65.7385,65.6995,65.7092,6560.0
2015-07-02 10:45:00,67.47,67.5,67.45,67.49,7898.0,65.7287,65.7579,65.7092,65.7482,7898.0
2015-07-02 10:50:00,67.5,67.57,67.44,67.52,11402.0,65.7579,65.8261,65.6995,65.7774,11402.0
2015-07-02 10:55:00,67.51,67.6,67.48,67.54,14950.0,65.7677,65.8554,65.7385,65.7969,14950.0
2015-07-02 11:00:00,67.53,67.56,67.47,67.55,10676.0,65.7872,65.8164,65.7287,65.8066,10676.0
2015-07-02 11:05:00,67.55,67.56,67.46,67.47,17843.0,65.8066,65.8164,65.719,65.7287,17843.0
2015-07-02 11:10:00,67.46,67.47,67.4,67.41,11036.0,65.719,65.7287,65.6605,65.6703,11036.0
2015-07-02 11:15:00,67.41,67.48,67.41,67.47,11448.0,65.6703,65.7385,65.6703,65.7287,11448.0
2015-07-02 11:20:00,67.47,67.47,67.41,67.42,19410.0,65.7287,65.7287,65.6703,65.68,19410.0
2015-07-02 11:25:00,67.41,67.42,67.34,67.34,13672.0,65.6703,65.68,65.6021,65.6021,13672.0
2015-07-02 11:30:00,67.34,67.36,67.33,67.35,9632.0,65.6021,65.6215,65.5923,65.6118,9632.0
2015-07-02 11:35:00,67.35,67.46,67.34,67.45,17300.0,65.6118,65.719,65.6021,65.7092,17300.0
2015-07-02 11:40:00,67.44,67.5,67.43,67.46,15842.0,65.6995,65.7579,65.6897,65.719,15842.0
2015-07-02 11:45:00,67.46,67.49,67.44,67.49,10200.0,65.719,65.7482,65.6995,65.7482,10200.0
2015-07-02 11:50:00,67.48,67.48,67.39,67.41,10700.0,65.7385,65.7385,65.6508,65.6703,10700.0
2015-07-02 11:55:00,67.41,67.43,67.35,67.42,13560.0,65.6703,65.6897,65.6118,65.68,13560.0
2015-07-02 12:00:00,67.42,67.43,67.35,67.38,10962.0,65.68,65.6897,65.6118,65.641,10962.0
2015-07-02 12:05:00,67.37,67.38,67.3,67.3,14460.0,65.6313,65.641,65.5631,65.5631,14460.0
2015-07-02 12:10:00,67.29,67.3,67.25,67.26,19291.0,65.5534,65.5631,65.5144,65.5241,19291.0
2015-07-02 12:15:00,67.26,67.26,67.22,67.24,8681.0,65.5241,65.5241,65.4852,65.5046,8681.0
2015-07-02 12:20:00,67.24,67.25,67.22,67.24,11572.0,65.5046,65.5144,65.4852,65.5046,11572.0
2015-07-02 12:25:00,67.24,67.3,67.24,67.26,10432.0,65.5046,65.5631,65.5046,65.5241,10432.0
2015-07-02 12:30:00,67.26,67.3,67.26,67.28,9924.0,65.5241,65.5631,65.5241,65.5436,9924.0
2015-07-02 12:35:00,67.28,67.34,67.28,67.32,13340.0,65.5436,65.6021,65.5436,65.5826,13340.0
2015-07-02 12:40:00,67.31,67.35,67.31,67.34,9700.0,65.5728,65.6118,65.5728,65.6021,9700.0
2015-07-02 12:45:00,67.33,67.4,67.33,67.4,13500.0,65.5923,65.6605,65.5923,65.6605,13500.0
2015-07-02 12:50:00,67.39,67.44,67.39,67.42,11600.0,65.6508,65.6995,65.6508,65.68,11600.0
2015-07-02 12:55:00,67.42,67.5,67.42,67.5,6820.0,65.68,65.7579,65.68,65.7579,6820.0
2015-07-02 13:00:00,67.49,67.51,67.47,67.5,19919.0,65.7482,65.7677,65.7287,65.7579,19919.0
2015-07-02 13:05:00,67.51,67.51,67.48,67.5,7927.0,65.7677,65.7677,65.7385,65.7579,7927.0
2015-07-02 13:10:00,67.5,67.5,67.45,67.45,7468.0,65.7579,65.7579,65.7092,65.7092,7468.0
2015-07-02 13:15:00,67.42,67.45,67.42,67.43,5882.0,65.68,65.7092,65.68,65.6897,5882.0
2015-07-02 13:20:00,67.42,67.44,67.41,67.44,5200.0,65.68,65.6995,65.6703,65.6995,5200.0
2015-07-02 13:25:00,67.44,67.48,67.4,67.45,15505.0,65.6995,65.7385,65.6605,65.7092,15505.0
2015-07-02 13:30:00,67.46,67.49,67.41,67.49,14212.0,65.719,65.7482,65.6703,65.7482,14212.0
2015-07-02 13:35:00,67.48,67.49,67.43,67.48,9370.0,65.7385,65.7482,65.6897,65.7385,9370.0
2015-07-02 13:40:00,67.48,67.54,67.46,67.54,11677.0,65.7385,65.7969,65.719,65.7969,11677.0
2015-07-02 13:45:00,67.55,67.56,67.52,67.53,7099.0,65.8066,65.8164,65.7774,65.7872,7099.0
2015-07-02 13:50:00,67.53,67.55,67.5,67.54,7430.0,65.7872,65.8066,65.7579,65.7969,7430.0
2015-07-02 13:55:00,67.54,67.55,67.47,67.5,7244.0,65.7969,65.8066,65.7287,65.7579,7244.0
2015-07-02 14:00:00,67.5,67.5,67.44,67.46,4256.0,65.7579,65.7579,65.6995,65.719,4256.0
2015-07-02 14:05:00,67.45,67.45,67.39,67.44,10737.0,65.7092,65.7092,65.6508,65.6995,10737.0
2015-07-02 14:10:00,67.44,67.44,67.39,67.41,6014.0,65.6995,65.6995,65.6508,65.6703,6014.0
2015-07-02 14:15:00,67.41,67.44,67.39,67.43,6533.0,65.6703,65.6995,65.6508,65.6897,6533.0
2015-07-02 14:20:00,67.43,67.51,67.43,67.51,5900.0,65.6897,65.7677,65.6897,65.7677,5900.0
2015-07-02 14:25:00,67.52,67.53,67.51,67.51,4810.0,65.7774,65.7872,65.7677,65.7677,4810.0
2015-07-02 14:30:00,67.51,67.53,67.51,67.52,9533.0,65.7677,65.7872,65.7677,65.7774,9533.0
2015-07-02 14:35:00,67.52,67.53,67.49,67.52,10586.0,65.7774,65.7872,65.7482,65.7774,10586.0
2015-07-02 14:40:00,67.52,67.52,67.45,67.47,9756.0,65.7774,65.7774,65.7092,65.7287,9756.0
2015-07-02 14:45:00,67.47,67.54,67.47,67.53,24586.0,65.7287,65.7969,65.7287,65.7872,24586.0
2015-07-02 14:50:00,67.53,67.59,67.53,67.57,9220.0,65.7872,65.8456,65.7872,65.8261,9220.0
2015-07-02 14:55:00,67.59,67.67,67.58,67.65,15251.0,65.8456,65.9235,65.8359,65.9041,15251.0
2015-07-02 15:00:00,67.64,67.64,67.6,67.61,12233.0,65.8943,65.8943,65.8554,65.8651,12233.0
2015-07-02 15:05:00,67.61,67.63,67.57,67.59,17167.0,65.8651,65.8846,65.8261,65.8456,17167.0
2015-07-02 15:10:00,67.59,67.6,67.55,67.56,10000.0,65.8456,65.8554,65.8066,65.8164,10000.0
2015-07-02 15:15:00,67.56,67.61,67.54,67.61,14991.0,65.8164,65.8651,65.7969,65.8651,14991.0
2015-07-02 15:20:00,67.61,67.66,67.6,67.66,12883.0,65.8651,65.9138,65.8554,65.9138,12883.0
2015-07-02 15:25:00,67.65,67.73,67.65,67.72,13153.0,65.9041,65.982,65.9041,65.9723,13153.0
2015-07-02 15:30:00,67.73,67.73,67.62,67.66,16508.0,65.982,65.982,65.8748,65.9138,16508.0
2015-07-02 15:35:00,67.66,67.67,67.63,67.63,17121.0,65.9138,65.9235,65.8846,65.8846,17121.0
2015-07-02 15:40:00,67.65,67.66,67.6,67.65,23936.0,65.9041,65.9138,65.8554,65.9041,23936.0
2015-07-02 15:45:00,67.65,67.71,67.65,67.7,26450.0,65.9041,65.9625,65.9041,65.9528,26450.0
2015-07-02 15:50:00,67.71,67.84,67.71,67.84,84372.0,65.9625,66.0892,65.9625,66.0892,84372.0
2015-07-02 15:55:00,67.84,67.88,67.79,67.8,120387.0,66.0892,66.1281,66.0405,66.0502,120387.0
2015-07-06 09:30:00,67.14,67.59,67.12,67.45,65083.0,65.4072,65.8456,65.3877,65.7092,65083.0
2015-07-06 09:35:00,67.46,67.57,67.37,67.49,18109.0,65.719,65.8261,65.6313,65.7482,18109.0
2015-07-06 09:40:00,67.5,67.72,67.5,67.56,9250.0,65.7579,65.9723,65.7579,65.8164,9250.0
2015-07-06 09:45:00,67.56,67.61,67.45,67.54,16780.0,65.8164,65.8651,65.7092,65.7969,16780.0
2015-07-06 09:50:00,67.53,67.61,67.5,67.52,15599.0,65.7872,65.8651,65.7579,65.7774,15599.0
2015-07-06 09:55:00,67.52,67.57,67.48,67.52,8600.0,65.7774,65.8261,65.7385,65.7774,8600.0
2015-07-06 10:00:00,67.53,67.59,67.51,67.57,63125.0,65.7872,65.8456,65.7677,65.8261,63125.0
2015-07-06 10:05:00,67.56,67.68,67.51,67.68,6404.0,65.8164,65.9333,65.7677,65.9333,6404.0
2015-07-06 10:10:00,67.67,67.9,67.65,67.87,10674.0,65.9235,66.1476,65.9041,66.1184,10674.0
2015-07-06 10:15:00,67.89,67.91,67.76,67.86,5722.0,66.1379,66.1574,66.0112,66.1086,5722.0
2015-07-06 10:20:00,67.86,67.86,67.74,67.76,10395.0,66.1086,66.1086,65.9917,66.0112,10395.0
2015-07-06 10:25:00,67.76,67.95,67.76,67.92,6796.0,66.0112,66.1963,66.0112,66.1671,6796.0
2015-07-06 10:30:00,67.92,68.07,67.86,68.01,25201.0,66.1671,66.3132,66.1086,66.2548,25201.0
2015-07-06 10:35:00,68.02,68.08,67.96,68.05,12629.0,66.2645,66.323,66.2061,66.2937,12629.0
2015-07-06 10:40:00,68.05,68.26,68.04,68.22,25129.0,66.2937,66.4983,66.284,66.4594,25129.0
2015-07-06 10:45:00,68.19,68.3,68.17,68.23,13223.0,66.4301,66.5373,66.4106,66.4691,13223.0
2015-07-06 10:50:00,68.24,68.24,68.14,68.2,22787.0,66.4788,66.4788,66.3814,66.4399,22787.0
2015-07-06 10:55:00,68.21,68.23,68.06,68.08,13480.0,66.4496,66.4691,66.3035,66.323,13480.0
2015-07-06 11:00:00,68.08,68.21,68.08,68.2,18735.0,66.323,66.4496,66.323,66.4399,18735.0
2015-07-06 11:05:00,68.19,68.21,68.16,68.18,58354.0,66.4301,66.4496,66.4009,66.4204,58354.0
2015-07-06 11:10:00,68.19,68.19,68.07,68.09,30951.0,66.4301,66.4301,66.3132,66.3327,30951.0
2015-07-06 11:15:00,68.07,68.08,67.99,68.0,27903.0,66.3132,66.323,66.2353,66.245,27903.0
2015-07-06 11:20:00,68.0,68.06,67.98,68.04,12117.0,66.245,66.3035,66.2255,66.284,12117.0
2015-07-06 11:25:00,68.03,68.06,67.99,68.02,10427.0,66.2743,66.3035,66.2353,66.2645,10427.0
2015-07-06 11:30:00,68.02,68.12,67.98,68.09,12335.0,66.2645,66.3619,66.2255,66.3327,12335.0
2015-07-06 11:35:00,68.09,68.2,68.09,68.18,7100.0,66.3327,66.4399,66.3327,66.4204,7100.0
2015-07-06 11:40:00,68.21,68.22,68.18,68.2,11876.0,66.4496,66.4594,66.4204,66.4399,11876.0
2015-07-06 11:45:00,68.19,68.22,68.1,68.15,17178.0,66.4301,66.4594,66.3425,66.3912,17178.0
2015-07-06 11:50:00,68.18,68.19,68.1,68.1,11881.0,66.4204,66.4301,66.3425,66.3425,11881.0
2015-07-06 11:55:00,68.09,68.17,68.09,68.16,12931.0,66.3327,66.4106,66.3327,66.4009,12931.0
2015-07-06 12:00:00,68.17,68.17,68.03,68.04,10650.0,66.4106,66.4106,66.2743,66.284,10650.0
2015-07-06 12:05:00,68.05,68.07,68.02,68.03,15200.0,66.2937,66.3132,66.2645,66.2743,15200.0
2015-07-06 12:10:00,68.02,68.07,67.96,67.96,69516.0,66.2645,66.3132,66.2061,66.2061,69516.0
2015-07-06 12:15:00,67.96,68.0,67.91,67.92,12399.0,66.2061,66.245,66.1574,66.1671,12399.0
2015-07-06 12:20:00,67.91,67.93,67.84,67.85,22716.0,66.1574,66.1768,66.0892,66.0989,22716.0
2015-07-06 12:25:00,67.85,67.89,67.84,67.86,16600.0,66.0989,66.1379,66.0892,66.1086,16600.0
2015-07-06 12:30:00,67.87,67.88,67.84,67.86,14236.0,66.1184,66.1281,66.0892,66.1086,14236.0
2015-07-06 12:35:00,67.87,67.88,67.8,67.88,8067.0,66.1184,66.1281,66.0502,66.1281,8067.0
2015-07-06 12:40:00,67.88,67.92,67.86,67.91,8139.0,66.1281,66.1671,66.1086,66.1574,8139.0
2015-07-06 12:45:00,67.9,67.9,67.85,67.85,6800.0,66.1476,66.1476,66.0989,66.0989,6800.0
2015-07-06 12:50:00,67.86,67.91,67.84,67.87,12532.0,66.1086,66.1574,66.0892,66.1184,12532.0
2015-07-06 12:55:00,67.87,67.91,67.83,67.88,15230.0,66.1184,66.1574,66.0794,66.1281,15230.0
2015-07-06 13:00:00,67.87,67.88,67.8,67.81,12352.0,66.1184,66.1281,66.0502,66.0599,12352.0
2015-07-06 13:05:00,67.82,67.85,67.79,67.79,13800.0,66.0697,66.0989,66.0405,66.0405,13800.0
2015-07-06 13:10:00,67.79,67.81,67.74,67.77,9605.0,66.0405,66.0599,65.9917,66.021,9605.0
2015-07-06 13:15:00,67.76,67.77,67.62,67.62,40034.0,66.0112,66.021,65.8748,65.8748,40034.0
2015-07-06 13:20:00,67.61,67.67,67.58,67.67,8600.0,65.8651,65.9235,65.8359,65.9235,8600.0
2015-07-06 13:25:00,67.66,67.7,67.63,67.68,28475.0,65.9138,65.9528,65.8846,65.9333,28475.0
2015-07-06 13:30:00,67.68,67.69,67.62,67.65,29454.0,65.9333,65.943,65.8748,65.9041,29454.0
2015-07-06 13:35:00,67.63,67.65,67.59,67.64,24029.0,65.8846,65.9041,65.8456,65.8943,24029.0
2015-07-06 13:40:00,67.63,67.72,67.59,67.68,23490.0,65.8846,65.9723,65.8456,65.9333,23490.0
2015-07-06 13:45:00,67.67,67.7,67.61,67.7,31310.0,65.9235,65.9528,65.8651,65.9528,31310.0
2015-07-06 13:50:00,67.7,67.72,67.64,67.68,45613.0,65.9528,65.9723,65.8943,65.9333,45613.0
2015-07-06 13:55:00,67.68,67.71,67.63,67.7,54559.0,65.9333,65.9625,65.8846,65.9528,54559.0
2015-07-06 14:00:00,67.69,67.69,67.59,67.63,29853.0,65.943,65.943,65.8456,65.8846,29853.0
2015-07-06 14:05:00,67.63,67.69,67.61,67.69,19900.0,65.8846,65.943,65.8651,65.943,19900.0
2015-07-06 14:10:00,67.69,67.76,67.65,67.73,18033.0,65.943,66.0112,65.9041,65.982,18033.0
2015-07-06 14:15:00,67.71,67.76,67.68,67.73,29536.0,65.9625,66.0112,65.9333,65.982,29536.0
2015-07-06 14:20:00,67.73,67.77,67.71,67.74,43304.0,65.982,66.021,65.9625,65.9917,43304.0
2015-07-06 14:25:00,67.73,67.76,67.69,67.7,28455.0,65.982,66.0112,65.943,65.9528,28455.0
2015-07-06 14:30:00,67.7,67.77,67.67,67.76,50086.0,65.9528,66.021,65.9235,66.0112,50086.0
2015-07-06 14:35:00,67.76,67.77,67.73,67.74,12538.0,66.0112,66.021,65.982,65.9917,12538.0
2015-07-06 14:40:00,67.75,67.79,67.72,67.73,19572.0,66.0015,66.0405,65.9723,65.982,19572.0
2015-07-06 14:45:00,67.73,67.81,67.73,67.78,26432.0,65.982,66.0599,65.982,66.0307,26432.0
2015-07-06 14:50:00,67.78,67.8,67.74,67.78,17718.0,66.0307,66.0502,65.9917,66.0307,17718.0
2015-07-06 14:55:00,67.79,67.79,67.73,67.75,15328.0,66.0405,66.0405,65.982,66.0015,15328.0
2015-07-06 15:00:00,67.75,67.79,67.73,67.75,58103.0,66.0015,66.0405,65.982,66.0015,58103.0
2015-07-06 15:05:00,67.75,67.77,67.73,67.73,42447.0,66.0015,66.021,65.982,65.982,42447.0
2015-07-06 15:10:00,67.74,67.77,67.73,67.76,34402.0,65.9917,66.021,65.982,66.0112,34402.0
2015-07-06 15:15:00,67.74,67.79,67.74,67.75,29227.0,65.9917,66.0405,65.9917,66.0015,29227.0
2015-07-06 15:20:00,67.75,67.84,67.74,67.75,33145.0,66.0015,66.0892,65.9917,66.0015,33145.0
2015-07-06 15:25:00,67.75,67.81,67.74,67.76,28721.0,66.0015,66.0599,65.9917,66.0112,28721.0
2015-07-06 15:30:00,67.77,67.94,67.76,67.88,32290.0,66.021,66.1866,66.0112,66.1281,32290.0
2015-07-06 15:35:00,67.89,67.96,67.87,67.9,39485.0,66.1379,66.2061,66.1184,66.1476,39485.0
2015-07-06 15:40:00,67.89,67.93,67.85,67.92,38475.0,66.1379,66.1768,66.0989,66.1671,38475.0
2015-07-06 15:45:00,67.92,68.0,67.88,67.89,74353.0,66.1671,66.245,66.1281,66.1379,74353.0
2015-07-06 15:50:00,67.89,67.98,67.86,67.98,167182.0,66.1379,66.2255,66.1086,66.2255,167182.0
2015-07-06 15:55:00,67.97,68.03,67.93,68.02,121651.0,66.2158,66.2743,66.1768,66.2645,121651.0
2015-07-07 09:30:00,69.06,69.4,68.92,69.0,239740.0,67.2777,67.6089,67.1413,67.2192,239740.0
2015-07-07 09:35:00,69.0,69.92,68.99,69.72,123958.0,67.2192,68.1155,67.2095,67.9206,123958.0
2015-07-07 09:40:00,69.68,69.71,69.35,69.35,87327.0,67.8817,67.9109,67.5602,67.5602,87327.0
2015-07-07 09:45:00,69.35,69.4,69.24,69.27,57704.0,67.5602,67.6089,67.453,67.4823,57704.0
2015-07-07 09:50:00,69.25,69.27,68.97,69.01,140170.0,67.4628,67.4823,67.19,67.229,140170.0
2015-07-07 09:55:00,69.02,69.02,68.84,68.98,79622.0,67.2387,67.2387,67.0634,67.1997,79622.0
2015-07-07 10:00:00,68.94,69.09,68.85,68.9,95943.0,67.1608,67.3069,67.0731,67.1218,95943.0
2015-07-07 10:05:00,68.87,68.95,68.86,68.91,138852.0,67.0926,67.1705,67.0828,67.1315,138852.0
2015-07-07 10:10:00,68.92,68.99,68.76,68.87,68432.0,67.1413,67.2095,66.9854,67.0926,68432.0
2015-07-07 10:15:00,68.88,69.01,68.76,69.01,78102.0,67.1023,67.229,66.9854,67.229,78102.0
2015-07-07 10:20:00,68.97,69.15,68.85,69.02,43828.0,67.19,67.3654,67.0731,67.2387,43828.0
2015-07-07 10:25:00,69.0,69.04,68.85,68.96,92855.0,67.2192,67.2582,67.0731,67.1803,92855.0
2015-07-07 10:30:00,68.97,68.97,68.6,68.65,92858.0,67.19,67.19,66.8295,66.8783,92858.0
2015-07-07 10:35:00,68.64,68.7,68.46,68.47,220831.0,66.8685,66.927,66.6932,66.7029,220831.0
2015-07-07 10:40:00,68.49,68.53,68.2,68.41,148662.0,66.7224,66.7614,66.4399,66.6445,148662.0
2015-07-07 10:45:00,68.43,68.49,68.2,68.48,148113.0,66.6639,66.7224,66.4399,66.7126,148113.0
2015-07-07 10:50:00,68.48,68.59,68.42,68.53,78736.0,66.7126,66.8198,66.6542,66.7614,78736.0
2015-07-07 10:55:00,68.51,68.6,68.33,68.37,44175.0,66.7419,66.8295,66.5665,66.6055,44175.0
2015-07-07 11:00:00,68.37,68.4,68.12,68.13,26431.0,66.6055,66.6347,66.3619,66.3717,26431.0
2015-07-07 11:05:00,68.15,68.25,68.02,68.14,35497.0,66.3912,66.4886,66.2645,66.3814,35497.0
2015-07-07 11:10:00,68.15,68.32,68.1,68.22,20437.0,66.3912,66.5568,66.3425,66.4594,20437.0
2015-07-07 11:15:00,68.22,68.3,68.14,68.3,40100.0,66.4594,66.5373,66.3814,66.5373,40100.0
2015-07-07 11:20:00,68.32,68.35,68.11,68.22,30359.0,66.5568,66.586,66.3522,66.4594,30359.0
2015-07-07 11:25:00,68.22,68.25,68.1,68.14,36406.0,66.4594,66.4886,66.3425,66.3814,36406.0
2015-07-07 11:30:00,68.15,68.16,67.96,68.02,57915.0,66.3912,66.4009,66.2061,66.2645,57915.0
2015-07-07 11:35:00,68.01,68.36,67.97,68.33,35918.0,66.2548,66.5957,66.2158,66.5665,35918.0
2015-07-07 11:40:00,68.33,68.55,68.27,68.49,28599.0,66.5665,66.7808,66.5081,66.7224,28599.0
2015-07-07 11:45:00,68.49,68.58,68.42,68.42,42431.0,66.7224,66.8101,66.6542,66.6542,42431.0
2015-07-07 11:50:00,68.42,68.53,68.28,68.44,42398.0,66.6542,66.7614,66.5178,66.6737,42398.0
2015-07-07 11:55:00,68.44,68.86,68.42,68.8,55292.0,66.6737,67.0828,66.6542,67.0244,55292.0
2015-07-07 12:00:00,68.79,68.89,68.77,68.81,42644.0,67.0146,67.1121,66.9952,67.0341,42644.0
2015-07-07 12:05:00,68.8,68.8,68.62,68.69,16796.0,67.0244,67.0244,66.849,66.9172,16796.0
2015-07-07 12:10:00,68.69,68.7,68.54,68.67,16958.0,66.9172,66.927,66.7711,66.8977,16958.0
2015-07-07 12:15:00,68.68,68.76,68.6,68.61,30426.0,66.9075,66.9854,66.8295,66.8393,30426.0
2015-07-07 12:20:00,68.61,68.75,68.6,68.68,18596.0,66.8393,66.9757,66.8295,66.9075,18596.0
2015-07-07 12:25:00,68.68,68.75,68.6,68.61,16842.0,66.9075,66.9757,66.8295,66.8393,16842.0
2015-07-07 12:30:00,68.61,68.74,68.6,68.71,13006.0,66.8393,66.9659,66.8295,66.9367,13006.0
2015-07-07 12:35:00,68.72,68.93,68.69,68.89,22110.0,66.9465,67.151,66.9172,67.1121,22110.0
2015-07-07 12:40:00,68.91,68.92,68.84,68.9,11954.0,67.1315,67.1413,67.0634,67.1218,11954.0
2015-07-07 12:45:00,68.9,69.0,68.89,68.91,47878.0,67.1218,67.2192,67.1121,67.1315,47878.0
2015-07-07 12:50:00,68.93,69.02,68.86,69.0,14556.0,67.151,67.2387,67.0828,67.2192,14556.0
2015-07-07 12:55:00,68.99,69.08,68.97,68.99,36505.0,67.2095,67.2972,67.19,67.2095,36505.0
2015-07-07 13:00:00,68.99,69.06,68.91,68.96,26772.0,67.2095,67.2777,67.1315,67.1803,26772.0
2015-07-07 13:05:00,68.97,69.03,68.87,69.01,16968.0,67.19,67.2484,67.0926,67.229,16968.0
2015-07-07 13:10:00,69.01,69.14,68.96,69.12,53508.0,67.229,67.3556,67.1803,67.3361,53508.0
2015-07-07 13:15:00,69.11,69.16,69.03,69.08,28275.0,67.3264,67.3751,67.2484,67.2972,28275.0
2015-07-07 13:20:00,69.09,69.12,68.99,69.08,16010.0,67.3069,67.3361,67.2095,67.2972,16010.0
2015-07-07 13:25:00,69.09,69.17,69.01,69.12,15894.0,67.3069,67.3848,67.229,67.3361,15894.0
2015-07-07 13:30:00,69.12,69.16,69.09,69.1,20194.0,67.3361,67.3751,67.3069,67.3166,20194.0
2015-07-07 13:35:00,69.12,69.12,68.99,69.01,11650.0,67.3361,67.3361,67.2095,67.229,11650.0
2015-07-07 13:40:00,69.02,69.19,68.99,69.18,11626.0,67.2387,67.4043,67.2095,67.3946,11626.0
2015-07-07 13:45:00,69.18,69.18,69.1,69.17,13917.0,67.3946,67.3946,67.3166,67.3848,13917.0
2015-07-07 13:50:00,69.19,69.19,69.12,69.14,11735.0,67.4043,67.4043,67.3361,67.3556,11735.0
2015-07-07 13:55:00,69.13,69.18,69.07,69.08,14392.0,67.3459,67.3946,67.2874,67.2972,14392.0
2015-07-07 14:00:00,69.09,69.12,69.07,69.12,11239.0,67.3069,67.3361,67.2874,67.3361,11239.0
2015-07-07 14:05:00,69.12,69.2,69.11,69.19,20177.0,67.3361,67.4141,67.3264,67.4043,20177.0
2015-07-07 14:10:00,69.19,69.2,69.14,69.17,28153.0,67.4043,67.4141,67.3556,67.3848,28153.0
2015-07-07 14:15:00,69.17,69.18,69.1,69.14,48858.0,67.3848,67.3946,67.3166,67.3556,48858.0
2015-07-07 14:20:00,69.13,69.13,68.99,68.99,18680.0,67.3459,67.3459,67.2095,67.2095,18680.0
2015-07-07 14:25:00,69.0,69.05,68.98,69.04,18887.0,67.2192,67.2679,67.1997,67.2582,18887.0
2015-07-07 14:30:00,69.04,69.2,69.01,69.17,25457.0,67.2582,67.4141,67.229,67.3848,25457.0
2015-07-07 14:35:00,69.17,69.26,69.16,69.23,47818.0,67.3848,67.4725,67.3751,67.4433,47818.0
2015-07-07 14:40:00,69.26,69.56,69.26,69.53,39727.0,67.4725,67.7648,67.4725,67.7355,39727.0
2015-07-07 14:45:00,69.52,69.68,69.51,69.65,58248.0,67.7258,67.8817,67.7161,67.8524,58248.0
2015-07-07 14:50:00,69.63,69.72,69.6,69.69,64243.0,67.833,67.9206,67.8037,67.8914,64243.0
2015-07-07 14:55:00,69.7,69.87,69.68,69.87,48360.0,67.9012,68.0668,67.8817,68.0668,48360.0
2015-07-07 15:00:00,69.87,69.92,69.84,69.91,39549.0,68.0668,68.1155,68.0375,68.1057,39549.0
2015-07-07 15:05:00,69.92,69.92,69.72,69.84,54726.0,68.1155,68.1155,67.9206,68.0375,54726.0
2015-07-07 15:10:00,69.86,69.87,69.77,69.81,35206.0,68.057,68.0668,67.9694,68.0083,35206.0
2015-07-07 15:15:00,69.8,69.91,69.78,69.91,42110.0,67.9986,68.1057,67.9791,68.1057,42110.0
2015-07-07 15:20:00,69.9,69.91,69.76,69.86,73747.0,68.096,68.1057,67.9596,68.057,73747.0
2015-07-07 15:25:00,69.88,69.95,69.81,69.81,66030.0,68.0765,68.1447,68.0083,68.0083,66030.0
2015-07-07 15:30:00,69.81,69.91,69.79,69.87,42266.0,68.0083,68.1057,67.9888,68.0668,42266.0
2015-07-07 15:35:00,69.87,69.89,69.74,69.75,44381.0,68.0668,68.0863,67.9401,67.9499,44381.0
2015-07-07 15:40:00,69.75,69.76,69.59,69.64,85807.0,67.9499,67.9596,67.794,67.8427,85807.0
2015-07-07 15:45:00,69.63,69.69,69.63,69.69,88908.0,67.833,67.8914,67.833,67.8914,88908.0
2015-07-07 15:50:00,69.68,69.88,69.68,69.88,140647.0,67.8817,68.0765,67.8817,68.0765,140647.0
2015-07-07 15:55:00,69.87,69.92,69.84,69.88,167865.0,68.0668,68.1155,68.0375,68.0765,167865.0
2015-07-08 09:30:00,69.65,69.94,69.39,69.8,83278.0,67.8524,68.135,67.5992,67.9986,83278.0
2015-07-08 09:35:00,69.81,69.84,69.41,69.54,70413.0,68.0083,68.0375,67.6186,67.7453,70413.0
2015-07-08 09:40:00,69.54,69.57,69.15,69.39,84036.0,67.7453,67.7745,67.3654,67.5992,84036.0
2015-07-08 09:45:00,69.36,69.38,69.07,69.08,36487.0,67.5699,67.5894,67.2874,67.2972,36487.0
2015-07-08 09:50:00,69.05,69.26,68.97,69.26,53669.0,67.2679,67.4725,67.19,67.4725,53669.0
2015-07-08 09:55:00,69.26,69.34,69.1,69.11,32547.0,67.4725,67.5504,67.3166,67.3264,32547.0
2015-07-08 10:00:00,69.09,69.11,68.97,69.0,82076.0,67.3069,67.3264,67.19,67.2192,82076.0
2015-07-08 10:05:00,68.99,69.1,68.94,68.99,46804.0,67.2095,67.3166,67.1608,67.2095,46804.0
2015-07-08 10:10:00,68.97,68.99,68.83,68.9,36063.0,67.19,67.2095,67.0536,67.1218,36063.0
2015-07-08 10:15:00,68.9,68.96,68.82,68.93,31415.0,67.1218,67.1803,67.0439,67.151,31415.0
2015-07-08 10:20:00,68.97,69.05,68.89,69.0,81854.0,67.19,67.2679,67.1121,67.2192,81854.0
2015-07-08 10:25:00,69.0,69.02,68.9,68.94,41896.0,67.2192,67.2387,67.1218,67.1608,41896.0
2015-07-08 10:30:00,68.93,68.98,68.92,68.95,108842.0,67.151,67.1997,67.1413,67.1705,108842.0
2015-07-08 10:35:00,68.95,69.03,68.91,69.01,67536.0,67.1705,67.2484,67.1315,67.229,67536.0
2015-07-08 10:40:00,69.0,69.17,68.96,69.08,37481.0,67.2192,67.3848,67.1803,67.2972,37481.0
2015-07-08 10:45:00,69.08,69.25,69.04,69.2,35367.0,67.2972,67.4628,67.2582,67.4141,35367.0
2015-07-08 10:50:00,69.19,69.46,69.19,69.4,68011.0,67.4043,67.6674,67.4043,67.6089,68011.0
2015-07-08 10:55:00,69.39,69.63,69.39,69.46,65482.0,67.5992,67.833,67.5992,67.6674,65482.0
2015-07-08 11:00:00,69.44,69.53,69.39,69.48,68811.0,67.6479,67.7355,67.5992,67.6868,68811.0
2015-07-08 11:05:00,69.45,69.49,69.35,69.35,55964.0,67.6576,67.6966,67.5602,67.5602,55964.0
2015-07-08 11:10:00,69.35,69.39,69.22,69.3,62227.0,67.5602,67.5992,67.4335,67.5115,62227.0
2015-07-08 11:15:00,69.28,69.28,69.09,69.15,33458.0,67.492,67.492,67.3069,67.3654,33458.0
2015-07-08 11:20:00,69.11,69.14,68.93,68.99,35961.0,67.3264,67.3556,67.151,67.2095,35961.0
2015-07-08 11:25:00,68.98,69.17,68.95,69.16,77371.0,67.1997,67.3848,67.1705,67.3751,77371.0
2015-07-08 11:30:00,69.13,69.35,69.1,69.31,67388.0,67.3459,67.5602,67.3166,67.5212,67388.0
2015-07-08 11:35:00,69.31,69.46,69.26,69.38,98523.0,67.5212,67.6674,67.4725,67.5894,98523.0
2015-07-08 11:40:00,69.34,69.48,69.17,69.46,79968.0,67.5504,67.6868,67.3848,67.6674,79968.0
2015-07-08 11:45:00,69.42,69.45,69.32,69.43,55669.0,67.6284,67.6576,67.531,67.6381,55669.0
2015-07-08 11:50:00,69.41,69.5,69.1,69.47,151157.0,67.6186,67.7063,67.3166,67.6771,151157.0
2015-07-08 11:55:00,69.47,69.52,69.36,69.52,30261.0,67.6771,67.7258,67.5699,67.7258,30261.0
2015-07-08 12:00:00,69.51,69.66,69.41,69.54,32721.0,67.7161,67.8622,67.6186,67.7453,32721.0
2015-07-08 12:05:00,69.54,69.7,69.52,69.55,59626.0,67.7453,67.9012,67.7258,67.755,59626.0
2015-07-08 12:10:00,69.56,69.7,69.56,69.63,20125.0,67.7648,67.9012,67.7648,67.833,20125.0
2015-07-08 12:15:00,69.63,69.67,69.52,69.61,48749.0,67.833,67.8719,67.7258,67.8135,48749.0
2015-07-08 12:20:00,69.63,69.76,69.63,69.67,23903.0,67.833,67.9596,67.833,67.8719,23903.0
2015-07-08 12:25:00,69.64,69.79,69.63,69.73,28969.0,67.8427,67.9888,67.833,67.9304,28969.0
2015-07-08 12:30:00,69.7,69.71,69.45,69.49,33250.0,67.9012,67.9109,67.6576,67.6966,33250.0
2015-07-08 12:35:00,69.5,69.6,69.46,69.46,19550.0,67.7063,67.8037,67.6674,67.6674,19550.0
2015-07-08 12:40:00,69.47,69.59,69.46,69.55,47627.0,67.6771,67.794,67.6674,67.755,47627.0
2015-07-08 12:45:00,69.55,69.55,69.45,69.5,26691.0,67.755,67.755,67.6576,67.7063,26691.0
2015-07-08 12:50:00,69.51,69.55,69.4,69.48,29699.0,67.7161,67.755,67.6089,67.6868,29699.0
2015-07-08 12:55:00,69.48,69.66,69.42,69.65,30475.0,67.6868,67.8622,67.6284,67.8524,30475.0
2015-07-08 13:00:00,69.64,69.64,69.48,69.49,26817.0,67.8427,67.8427,67.6868,67.6966,26817.0
2015-07-08 13:05:00,69.48,69.49,69.41,69.49,24586.0,67.6868,67.6966,67.6186,67.6966,24586.0
2015-07-08 13:10:00,69.5,69.67,69.46,69.58,25408.0,67.7063,67.8719,67.6674,67.7843,25408.0
2015-07-08 13:15:00,69.57,69.66,69.52,69.62,46544.0,67.7745,67.8622,67.7258,67.8232,46544.0
2015-07-08 13:20:00,69.61,69.61,69.43,69.47,24910.0,67.8135,67.8135,67.6381,67.6771,24910.0
2015-07-08 13:25:00,69.47,69.61,69.47,69.61,68368.0,67.6771,67.8135,67.6771,67.8135,68368.0
2015-07-08 13:30:00,69.59,69.64,69.52,69.53,28023.0,67.794,67.8427,67.7258,67.7355,28023.0
2015-07-08 13:35:00,69.54,69.57,69.42,69.43,19537.0,67.7453,67.7745,67.6284,67.6381,19537.0
2015-07-08 13:40:00,69.42,69.47,69.4,69.45,15350.0,67.6284,67.6771,67.6089,67.6576,15350.0
2015-07-08 13:45:00,69.47,69.47,69.35,69.44,17067.0,67.6771,67.6771,67.5602,67.6479,17067.0
2015-07-08 13:50:00,69.43,69.45,69.33,69.37,15925.0,67.6381,67.6576,67.5407,67.5797,15925.0
2015-07-08 13:55:00,69.37,69.47,69.36,69.43,22500.0,67.5797,67.6771,67.5699,67.6381,22500.0
2015-07-08 14:00:00,69.44,69.46,69.3,69.34,21470.0,67.6479,67.6674,67.5115,67.5504,21470.0
2015-07-08 14:05:00,69.34,69.44,69.09,69.14,40697.0,67.5504,67.6479,67.3069,67.3556,40697.0
2015-07-08 14:10:00,69.15,69.34,69.14,69.29,24097.0,67.3654,67.5504,67.3556,67.5017,24097.0
2015-07-08 14:15:00,69.28,69.39,69.21,69.21,29405.0,67.492,67.5992,67.4238,67.4238,29405.0
2015-07-08 14:20:00,69.19,69.23,69.15,69.18,15974.0,67.4043,67.4433,67.3654,67.3946,15974.0
2015-07-08 14:25:00,69.17,69.26,69.07,69.25,32672.0,67.3848,67.4725,67.2874,67.4628,32672.0
2015-07-08 14:30:00,69.27,69.4,69.23,69.35,35488.0,67.4823,67.6089,67.4433,67.5602,35488.0
2015-07-08 14:35:00,69.34,69.37,69.28,69.28,17924.0,67.5504,67.5797,67.492,67.492,17924.0
2015-07-08 14:40:00,69.28,69.28,69.13,69.13,18964.0,67.492,67.492,67.3459,67.3459,18964.0
2015-07-08 14:45:00,69.13,69.14,68.89,68.9,36780.0,67.3459,67.3556,67.1121,67.1218,36780.0
2015-07-08 14:50:00,68.9,69.04,68.88,69.02,38162.0,67.1218,67.2582,67.1023,67.2387,38162.0
2015-07-08 14:55:00,69.02,69.17,68.98,69.01,27360.0,67.2387,67.3848,67.1997,67.229,27360.0
2015-07-08 15:00:00,69.01,69.12,68.94,68.94,20433.0,67.229,67.3361,67.1608,67.1608,20433.0
2015-07-08 15:05:00,68.94,69.09,68.94,69.05,22189.0,67.1608,67.3069,67.1608,67.2679,22189.0
2015-07-08 15:10:00,69.04,69.21,69.04,69.14,24033.0,67.2582,67.4238,67.2582,67.3556,24033.0
2015-07-08 15:15:00,69.13,69.18,69.01,69.03,30740.0,67.3459,67.3946,67.229,67.2484,30740.0
2015-07-08 15:20:00,69.04,69.05,68.95,68.99,23634.0,67.2582,67.2679,67.1705,67.2095,23634.0
2015-07-08 15:25:00,68.99,69.03,68.92,68.98,48455.0,67.2095,67.2484,67.1413,67.1997,48455.0
2015-07-08 15:30:00,68.98,69.19,68.96,69.1,42739.0,67.1997,67.4043,67.1803,67.3166,42739.0
2015-07-08 15:35:00,69.1,69.21,68.99,69.21,71495.0,67.3166,67.4238,67.2095,67.4238,71495.0
2015-07-08 15:40:00,69.21,69.31,69.1,69.1,56158.0,67.4238,67.5212,67.3166,67.3166,56158.0
2015-07-08 15:45:00,69.1,69.11,68.99,69.1,45438.0,67.3166,67.3264,67.2095,67.3166,45438.0
2015-07-08 15:50:00,69.08,69.08,68.9,69.07,135812.0,67.2972,67.2972,67.1218,67.2874,135812.0
2015-07-08 15:55:00,69.07,69.14,68.99,69.0,268657.0,67.2874,67.3556,67.2095,67.2192,268657.0
2015-07-09 09:30:00,69.89,70.56,69.68,70.52,107553.0,68.0863,68.739,67.8817,68.7,107553.0
2015-07-09 09:35:00,70.53,70.94,70.41,70.54,88281.0,68.7097,69.1092,68.5928,68.7195,88281.0
2015-07-09 09:40:00,70.55,70.58,70.36,70.41,42587.0,68.7292,68.7584,68.5441,68.5928,42587.0
2015-07-09 09:45:00,70.38,70.53,70.25,70.38,41821.0,68.5636,68.7097,68.437,68.5636,41821.0
2015-07-09 09:50:00,70.38,70.47,70.22,70.24,39245.0,68.5636,68.6513,68.4077,68.4272,39245.0
2015-07-09 09:55:00,70.24,70.43,70.22,70.43,55036.0,68.4272,68.6123,68.4077,68.6123,55036.0
2015-07-09 10:00:00,70.44,70.57,70.37,70.56,54168.0,68.6221,68.7487,68.5539,68.739,54168.0
2015-07-09 10:05:00,70.56,70.69,70.56,70.68,139402.0,68.739,68.8656,68.739,68.8559,139402.0
2015-07-09 10:10:00,70.68,70.76,70.54,70.76,65042.0,68.8559,68.9338,68.7195,68.9338,65042.0
2015-07-09 10:15:00,70.75,70.77,70.57,70.6,41423.0,68.9241,68.9435,68.7487,68.7779,41423.0
2015-07-09 10:20:00,70.6,70.61,70.5,70.51,27832.0,68.7779,68.7877,68.6805,68.6903,27832.0
2015-07-09 10:25:00,70.5,70.57,70.44,70.45,66407.0,68.6805,68.7487,68.6221,68.6318,66407.0
2015-07-09 10:30:00,70.45,70.62,70.44,70.56,47531.0,68.6318,68.7974,68.6221,68.739,47531.0
2015-07-09 10:35:00,70.57,70.67,70.53,70.58,78166.0,68.7487,68.8461,68.7097,68.7584,78166.0
2015-07-09 10:40:00,70.59,70.59,70.48,70.53,55099.0,68.7682,68.7682,68.661,68.7097,55099.0
2015-07-09 10:45:00,70.52,70.54,70.47,70.5,35395.0,68.7,68.7195,68.6513,68.6805,35395.0
2015-07-09 10:50:00,70.51,70.61,70.5,70.6,49359.0,68.6903,68.7877,68.6805,68.7779,49359.0
2015-07-09 10:55:00,70.62,70.67,70.59,70.62,138150.0,68.7974,68.8461,68.7682,68.7974,138150.0
2015-07-09 11:00:00,70.61,70.67,70.56,70.64,38824.0,68.7877,68.8461,68.739,68.8169,38824.0
2015-07-09 11:05:00,70.64,70.65,70.55,70.6,25276.0,68.8169,68.8266,68.7292,68.7779,25276.0
2015-07-09 11:10:00,70.6,70.62,70.57,70.58,23493.0,68.7779,68.7974,68.7487,68.7584,23493.0
2015-07-09 11:15:00,70.57,70.59,70.54,70.56,27920.0,68.7487,68.7682,68.7195,68.739,27920.0
2015-07-09 11:20:00,70.55,70.58,70.49,70.56,36345.0,68.7292,68.7584,68.6708,68.739,36345.0
2015-07-09 11:25:00,70.56,70.59,70.51,70.55,51396.0,68.739,68.7682,68.6903,68.7292,51396.0
2015-07-09 11:30:00,70.55,70.58,70.51,70.54,36175.0,68.7292,68.7584,68.6903,68.7195,36175.0
2015-07-09 11:35:00,70.53,70.56,70.5,70.55,33377.0,68.7097,68.739,68.6805,68.7292,33377.0
2015-07-09 11:40:00,70.55,70.57,70.51,70.56,23352.0,68.7292,68.7487,68.6903,68.739,23352.0
2015-07-09 11:45:00,70.56,70.6,70.54,70.58,61151.0,68.739,68.7779,68.7195,68.7584,61151.0
2015-07-09 11:50:00,70.59,70.6,70.53,70.57,40671.0,68.7682,68.7779,68.7097,68.7487,40671.0
2015-07-09 11:55:00,70.57,70.59,70.5,70.51,30641.0,68.7487,68.7682,68.6805,68.6903,30641.0
2015-07-09 12:00:00,70.5,70.57,70.49,70.55,40904.0,68.6805,68.7487,68.6708,68.7292,40904.0
2015-07-09 12:05:00,70.55,70.57,70.52,70.56,46305.0,68.7292,68.7487,68.7,68.739,46305.0
2015-07-09 12:10:00,70.55,70.62,70.54,70.61,46233.0,68.7292,68.7974,68.7195,68.7877,46233.0
2015-07-09 12:15:00,70.6,70.62,70.55,70.6,41076.0,68.7779,68.7974,68.7292,68.7779,41076.0
2015-07-09 12:20:00,70.59,70.61,70.56,70.58,20805.0,68.7682,68.7877,68.739,68.7584,20805.0
2015-07-09 12:25:00,70.58,70.7,70.57,70.68,31276.0,68.7584,68.8753,68.7487,68.8559,31276.0
2015-07-09 12:30:00,70.67,70.78,70.67,70.74,32912.0,68.8461,68.9533,68.8461,68.9143,32912.0
2015-07-09 12:35:00,70.73,70.73,70.65,70.7,27192.0,68.9046,68.9046,68.8266,68.8753,27192.0
2015-07-09 12:40:00,70.69,70.73,70.69,70.71,25616.0,68.8656,68.9046,68.8656,68.8851,25616.0
2015-07-09 12:45:00,70.72,70.82,70.71,70.78,29696.0,68.8948,68.9923,68.8851,68.9533,29696.0
2015-07-09 12:50:00,70.78,70.89,70.77,70.88,26322.0,68.9533,69.0604,68.9435,69.0507,26322.0
2015-07-09 12:55:00,70.88,70.91,70.88,70.91,34467.0,69.0507,69.0799,69.0507,69.0799,34467.0
2015-07-09 13:00:00,70.89,70.9,70.8,70.82,30754.0,69.0604,69.0702,68.9728,68.9923,30754.0
2015-07-09 13:05:00,70.83,70.83,70.64,70.66,25278.0,69.002,69.002,68.8169,68.8364,25278.0
2015-07-09 13:10:00,70.65,70.66,70.57,70.61,21794.0,68.8266,68.8364,68.7487,68.7877,21794.0
2015-07-09 13:15:00,70.61,70.63,70.6,70.62,14515.0,68.7877,68.8072,68.7779,68.7974,14515.0
2015-07-09 13:20:00,70.62,70.62,70.56,70.58,30851.0,68.7974,68.7974,68.739,68.7584,30851.0
2015-07-09 13:25:00,70.57,70.59,70.53,70.55,25558.0,68.7487,68.7682,68.7097,68.7292,25558.0
2015-07-09 13:30:00,70.55,70.61,70.53,70.6,29300.0,68.7292,68.7877,68.7097,68.7779,29300.0
2015-07-09 13:35:00,70.61,70.61,70.56,70.58,41727.0,68.7877,68.7877,68.739,68.7584,41727.0
2015-07-09 13:40:00,70.58,70.58,70.53,70.55,53528.0,68.7584,68.7584,68.7097,68.7292,53528.0
2015-07-09 13:45:00,70.54,70.58,70.54,70.56,23437.0,68.7195,68.7584,68.7195,68.739,23437.0
2015-07-09 13:50:00,70.56,70.56,70.51,70.53,106752.0,68.739,68.739,68.6903,68.7097,106752.0
2015-07-09 13:55:00,70.54,70.54,70.49,70.51,73298.0,68.7195,68.7195,68.6708,68.6903,73298.0
2015-07-09 14:00:00,70.5,70.54,70.49,70.52,43667.0,68.6805,68.7195,68.6708,68.7,43667.0
2015-07-09 14:05:00,70.52,70.53,70.43,70.46,34674.0,68.7,68.7097,68.6123,68.6415,34674.0
2015-07-09 14:10:00,70.47,70.52,70.46,70.47,58393.0,68.6513,68.7,68.6415,68.6513,58393.0
2015-07-09 14:15:00,70.47,70.5,70.46,70.48,57082.0,68.6513,68.6805,68.6415,68.661,57082.0
2015-07-09 14:20:00,70.48,70.5,70.33,70.33,72439.0,68.661,68.6805,68.5149,68.5149,72439.0
2015-07-09 14:25:00,70.33,70.33,70.18,70.23,44085.0,68.5149,68.5149,68.3688,68.4175,44085.0
2015-07-09 14:30:00,70.23,70.24,70.17,70.2,26230.0,68.4175,68.4272,68.359,68.3883,26230.0
2015-07-09 14:35:00,70.19,70.28,70.18,70.19,29658.0,68.3785,68.4662,68.3688,68.3785,29658.0
2015-07-09 14:40:00,70.19,70.27,70.14,70.27,36005.0,68.3785,68.4564,68.3298,68.4564,36005.0
2015-07-09 14:45:00,70.27,70.37,70.21,70.29,30376.0,68.4564,68.5539,68.398,68.4759,30376.0
2015-07-09 14:50:00,70.29,70.47,70.29,70.46,25486.0,68.4759,68.6513,68.4759,68.6415,25486.0
2015-07-09 14:55:00,70.46,70.56,70.46,70.53,26982.0,68.6415,68.739,68.6415,68.7097,26982.0
2015-07-09 15:00:00,70.53,70.58,70.5,70.56,28673.0,68.7097,68.7584,68.6805,68.739,28673.0
2015-07-09 15:05:00,70.56,70.58,70.52,70.58,40973.0,68.739,68.7584,68.7,68.7584,40973.0
2015-07-09 15:10:00,70.59,70.64,70.58,70.63,32602.0,68.7682,68.8169,68.7584,68.8072,32602.0
2015-07-09 15:15:00,70.62,70.62,70.55,70.61,46760.0,68.7974,68.7974,68.7292,68.7877,46760.0
2015-07-09 15:20:00,70.61,70.61,70.5,70.5,47704.0,68.7877,68.7877,68.6805,68.6805,47704.0
2015-07-09 15:25:00,70.51,70.53,70.48,70.49,47417.0,68.6903,68.7097,68.661,68.6708,47417.0
2015-07-09 15:30:00,70.49,70.5,70.44,70.44,42873.0,68.6708,68.6805,68.6221,68.6221,42873.0
2015-07-09 15:35:00,70.44,70.52,70.43,70.52,63718.0,68.6221,68.7,68.6123,68.7,63718.0
2015-07-09 15:40:00,70.52,70.69,70.51,70.66,48278.0,68.7,68.8656,68.6903,68.8364,48278.0
2015-07-09 15:45:00,70.66,70.73,70.66,70.73,78219.0,68.8364,68.9046,68.8364,68.9046,78219.0
2015-07-09 15:50:00,70.73,70.73,70.64,70.67,136794.0,68.9046,68.9046,68.8169,68.8461,136794.0
2015-07-09 15:55:00,70.67,70.69,70.48,70.51,272590.0,68.8461,68.8656,68.661,68.6903,272590.0
2015-07-10 09:30:00,71.25,71.49,70.81,70.81,101744.0,69.4112,69.645,68.9825,68.9825,101744.0
2015-07-10 09:35:00,70.81,71.25,70.81,71.24,70388.0,68.9825,69.4112,68.9825,69.4014,70388.0
2015-07-10 09:40:00,71.2,71.41,71.18,71.29,49458.0,69.3624,69.567,69.343,69.4501,49458.0
2015-07-10 09:45:00,71.3,71.42,71.26,71.28,61245.0,69.4599,69.5768,69.4209,69.4404,61245.0
2015-07-10 09:50:00,71.28,71.62,71.25,71.45,49633.0,69.4404,69.7716,69.4112,69.606,49633.0
2015-07-10 09:55:00,71.42,71.46,71.3,71.36,41090.0,69.5768,69.6157,69.4599,69.5183,41090.0
2015-07-10 10:00:00,71.36,71.66,71.33,71.65,44183.0,69.5183,69.8106,69.4891,69.8008,44183.0
2015-07-10 10:05:00,71.66,71.82,71.5,71.81,66718.0,69.8106,69.9664,69.6547,69.9567,66718.0
2015-07-10 10:10:00,71.81,71.9,71.71,71.84,73842.0,69.9567,70.0444,69.8593,69.9859,73842.0
2015-07-10 10:15:00,71.81,71.81,71.63,71.8,44004.0,69.9567,69.9567,69.7813,69.947,44004.0
2015-07-10 10:20:00,71.8,71.88,71.66,71.72,77549.0,69.947,70.0249,69.8106,69.869,77549.0
2015-07-10 10:25:00,71.71,71.71,71.58,71.63,11579.0,69.8593,69.8593,69.7326,69.7813,11579.0
2015-07-10 10:30:00,71.64,71.69,71.57,71.58,33493.0,69.7911,69.8398,69.7229,69.7326,33493.0
2015-07-10 10:35:00,71.58,71.61,71.33,71.35,58500.0,69.7326,69.7619,69.4891,69.5086,58500.0
2015-07-10 10:40:00,71.34,71.36,70.88,71.04,57150.0,69.4988,69.5183,69.0507,69.2066,57150.0
2015-07-10 10:45:00,71.01,71.27,71.01,71.26,17609.0,69.1773,69.4306,69.1773,69.4209,17609.0
2015-07-10 10:50:00,71.27,71.34,71.19,71.24,26053.0,69.4306,69.4988,69.3527,69.4014,26053.0
2015-07-10 10:55:00,71.27,71.32,71.17,71.17,30301.0,69.4306,69.4793,69.3332,69.3332,30301.0
2015-07-10 11:00:00,71.19,71.34,71.17,71.29,45193.0,69.3527,69.4988,69.3332,69.4501,45193.0
2015-07-10 11:05:00,71.3,71.48,71.29,71.41,37162.0,69.4599,69.6352,69.4501,69.567,37162.0
2015-07-10 11:10:00,71.41,71.51,71.38,71.45,43003.0,69.567,69.6644,69.5378,69.606,43003.0
2015-07-10 11:15:00,71.46,71.54,71.46,71.5,18057.0,69.6157,69.6937,69.6157,69.6547,18057.0
2015-07-10 11:20:00,71.53,71.59,71.47,71.49,22722.0,69.6839,69.7424,69.6255,69.645,22722.0
2015-07-10 11:25:00,71.49,71.49,71.3,71.31,80005.0,69.645,69.645,69.4599,69.4696,80005.0
2015-07-10 11:30:00,71.32,71.35,71.26,71.29,22354.0,69.4793,69.5086,69.4209,69.4501,22354.0
2015-07-10 11:35:00,71.3,71.32,71.29,71.32,28515.0,69.4599,69.4793,69.4501,69.4793,28515.0
2015-07-10 11:40:00,71.33,71.49,71.32,71.47,36542.0,69.4891,69.645,69.4793,69.6255,36542.0
2015-07-10 11:45:00,71.5,71.55,71.42,71.53,26660.0,69.6547,69.7034,69.5768,69.6839,26660.0
2015-07-10 11:50:00,71.54,71.66,71.51,71.66,23155.0,69.6937,69.8106,69.6644,69.8106,23155.0
2015-07-10 11:55:00,71.64,71.65,71.54,71.55,24387.0,69.7911,69.8008,69.6937,69.7034,24387.0
2015-07-10 12:00:00,71.56,71.68,71.56,71.62,13972.0,69.7132,69.8301,69.7132,69.7716,13972.0
2015-07-10 12:05:00,71.63,71.75,71.62,71.75,14805.0,69.7813,69.8983,69.7716,69.8983,14805.0
2015-07-10 12:10:00,71.77,71.78,71.69,71.72,18660.0,69.9177,69.9275,69.8398,69.869,18660.0
2015-07-10 12:15:00,71.72,71.75,71.66,71.66,29496.0,69.869,69.8983,69.8106,69.8106,29496.0
2015-07-10 12:20:00,71.65,71.67,71.6,71.6,28886.0,69.8008,69.8203,69.7521,69.7521,28886.0
2015-07-10 12:25:00,71.59,71.66,71.58,71.64,21187.0,69.7424,69.8106,69.7326,69.7911,21187.0
2015-07-10 12:30:00,71.64,71.64,71.52,71.59,24670.0,69.7911,69.7911,69.6742,69.7424,24670.0
2015-07-10 12:35:00,71.59,71.7,71.55,71.62,42396.0,69.7424,69.8495,69.7034,69.7716,42396.0
2015-07-10 12:40:00,71.63,71.63,71.57,71.59,22842.0,69.7813,69.7813,69.7229,69.7424,22842.0
2015-07-10 12:45:00,71.6,71.65,71.58,71.65,21338.0,69.7521,69.8008,69.7326,69.8008,21338.0
2015-07-10 12:50:00,71.65,71.65,71.59,71.63,17958.0,69.8008,69.8008,69.7424,69.7813,17958.0
2015-07-10 12:55:00,71.64,71.65,71.58,71.61,16936.0,69.7911,69.8008,69.7326,69.7619,16936.0
2015-07-10 13:00:00,71.6,71.62,71.56,71.6,17298.0,69.7521,69.7716,69.7132,69.7521,17298.0
2015-07-10 13:05:00,71.61,71.65,71.59,71.6,20971.0,69.7619,69.8008,69.7424,69.7521,20971.0
2015-07-10 13:10:00,71.58,71.63,71.53,71.58,26007.0,69.7326,69.7813,69.6839,69.7326,26007.0
2015-07-10 13:15:00,71.59,71.6,71.48,71.5,65940.0,69.7424,69.7521,69.6352,69.6547,65940.0
2015-07-10 13:20:00,71.51,71.63,71.51,71.62,16759.0,69.6644,69.7813,69.6644,69.7716,16759.0
2015-07-10 13:25:00,71.6,71.71,71.59,71.66,13978.0,69.7521,69.8593,69.7424,69.8106,13978.0
2015-07-10 13:30:00,71.66,71.73,71.65,71.69,27335.0,69.8106,69.8788,69.8008,69.8398,27335.0
2015-07-10 13:35:00,71.68,71.71,71.64,71.7,24789.0,69.8301,69.8593,69.7911,69.8495,24789.0
2015-07-10 13:40:00,71.7,71.73,71.65,71.72,18691.0,69.8495,69.8788,69.8008,69.869,18691.0
2015-07-10 13:45:00,71.72,71.77,71.69,71.71,29648.0,69.869,69.9177,69.8398,69.8593,29648.0
2015-07-10 13:50:00,71.7,71.73,71.68,71.69,20309.0,69.8495,69.8788,69.8301,69.8398,20309.0
2015-07-10 13:55:00,71.7,71.7,71.61,71.64,14601.0,69.8495,69.8495,69.7619,69.7911,14601.0
2015-07-10 14:00:00,71.65,71.75,71.61,71.75,11021.0,69.8008,69.8983,69.7619,69.8983,11021.0
2015-07-10 14:05:00,71.75,71.76,71.68,71.75,13572.0,69.8983,69.908,69.8301,69.8983,13572.0
2015-07-10 14:10:00,71.75,71.83,71.73,71.83,12929.0,69.8983,69.9762,69.8788,69.9762,12929.0
2015-07-10 14:15:00,71.84,71.9,71.84,71.89,23993.0,69.9859,70.0444,69.9859,70.0346,23993.0
2015-07-10 14:20:00,71.89,71.9,71.83,71.88,18807.0,70.0346,70.0444,69.9762,70.0249,18807.0
2015-07-10 14:25:00,71.89,72.08,71.88,72.08,60333.0,70.0346,70.2197,70.0249,70.2197,60333.0
2015-07-10 14:30:00,72.08,72.2,72.08,72.14,53044.0,70.2197,70.3366,70.2197,70.2782,53044.0
2015-07-10 14:35:00,72.14,72.15,72.02,72.15,30760.0,70.2782,70.2879,70.1613,70.2879,30760.0
2015-07-10 14:40:00,72.12,72.38,72.12,72.36,67199.0,70.2587,70.512,70.2587,70.4925,67199.0
2015-07-10 14:45:00,72.36,72.38,72.29,72.36,26216.0,70.4925,70.512,70.4243,70.4925,26216.0
2015-07-10 14:50:00,72.37,72.38,72.3,72.32,21824.0,70.5022,70.512,70.4341,70.4535,21824.0
2015-07-10 14:55:00,72.31,72.32,72.22,72.29,52918.0,70.4438,70.4535,70.3561,70.4243,52918.0
2015-07-10 15:00:00,72.28,72.34,72.23,72.28,25408.0,70.4146,70.473,70.3659,70.4146,25408.0
2015-07-10 15:05:00,72.28,72.37,72.27,72.37,21622.0,70.4146,70.5022,70.4048,70.5022,21622.0
2015-07-10 15:10:00,72.36,72.43,72.32,72.42,23336.0,70.4925,70.5607,70.4535,70.551,23336.0
2015-07-10 15:15:00,72.42,72.5,72.4,72.47,36514.0,70.551,70.6289,70.5315,70.5997,36514.0
2015-07-10 15:20:00,72.47,72.5,72.35,72.38,38592.0,70.5997,70.6289,70.4828,70.512,38592.0
2015-07-10 15:25:00,72.39,72.4,72.24,72.25,212765.0,70.5217,70.5315,70.3756,70.3853,212765.0
2015-07-10 15:30:00,72.25,72.26,72.13,72.16,149001.0,70.3853,70.3951,70.2684,70.2977,149001.0
2015-07-10 15:35:00,72.15,72.27,72.15,72.24,65182.0,70.2879,70.4048,70.2879,70.3756,65182.0
2015-07-10 15:40:00,72.24,72.29,72.23,72.28,86722.0,70.3756,70.4243,70.3659,70.4146,86722.0
2015-07-10 15:45:00,72.28,72.31,72.21,72.22,63122.0,70.4146,70.4438,70.3464,70.3561,63122.0
2015-07-10 15:50:00,72.21,72.22,72.16,72.17,101471.0,70.3464,70.3561,70.2977,70.3074,101471.0
2015-07-10 15:55:00,72.17,72.2,72.07,72.07,219167.0,70.3074,70.3366,70.21,70.21,219167.0
2015-07-13 09:30:00,72.41,73.85,72.41,73.84,134526.0,70.5412,71.9441,70.5412,71.9343,134526.0
2015-07-13 09:35:00,73.84,73.84,73.23,73.28,52501.0,71.9343,71.9343,71.3401,71.3888,52501.0
2015-07-13 09:40:00,73.24,73.38,73.13,73.16,37661.0,71.3498,71.4862,71.2426,71.2719,37661.0
2015-07-13 09:45:00,73.13,73.43,73.13,73.23,30377.0,71.2426,71.5349,71.2426,71.3401,30377.0
2015-07-13 09:50:00,73.25,73.43,73.23,73.34,45318.0,71.3595,71.5349,71.3401,71.4472,45318.0
2015-07-13 09:55:00,73.33,73.36,73.14,73.16,60111.0,71.4375,71.4667,71.2524,71.2719,60111.0
2015-07-13 10:00:00,73.17,73.26,73.13,73.2,35043.0,71.2816,71.3693,71.2426,71.3108,35043.0
2015-07-13 10:05:00,73.22,73.28,73.13,73.19,42414.0,71.3303,71.3888,71.2426,71.3011,42414.0
2015-07-13 10:10:00,73.21,73.42,73.21,73.42,24947.0,71.3206,71.5252,71.3206,71.5252,24947.0
2015-07-13 10:15:00,73.42,73.49,73.35,73.47,11681.0,71.5252,71.5933,71.457,71.5739,11681.0
2015-07-13 10:20:00,73.45,73.45,73.22,73.26,21873.0,71.5544,71.5544,71.3303,71.3693,21873.0
2015-07-13 10:25:00,73.28,73.41,73.26,73.32,45978.0,71.3888,71.5154,71.3693,71.4277,45978.0
2015-07-13 10:30:00,73.32,73.53,73.28,73.4,52241.0,71.4277,71.6323,71.3888,71.5057,52241.0
2015-07-13 10:35:00,73.42,73.52,73.34,73.38,36226.0,71.5252,71.6226,71.4472,71.4862,36226.0
2015-07-13 10:40:00,73.37,73.47,73.33,73.44,34667.0,71.4764,71.5739,71.4375,71.5446,34667.0
2015-07-13 10:45:00,73.45,73.57,73.4,73.56,32205.0,71.5544,71.6713,71.5057,71.6615,32205.0
2015-07-13 10:50:00,73.55,73.58,73.49,73.54,20181.0,71.6518,71.681,71.5933,71.6421,20181.0
2015-07-13 10:55:00,73.51,73.62,73.5,73.59,26987.0,71.6128,71.72,71.6031,71.6908,26987.0
2015-07-13 11:00:00,73.59,73.67,73.57,73.61,23571.0,71.6908,71.7687,71.6713,71.7102,23571.0
2015-07-13 11:05:00,73.62,73.71,73.6,73.64,33612.0,71.72,71.8077,71.7005,71.7395,33612.0
2015-07-13 11:10:00,73.65,73.66,73.52,73.53,40354.0,71.7492,71.759,71.6226,71.6323,40354.0
2015-07-13 11:15:00,73.52,73.56,73.44,73.51,92070.0,71.6226,71.6615,71.5446,71.6128,92070.0
2015-07-13 11:20:00,73.51,73.56,73.48,73.49,63800.0,71.6128,71.6615,71.5836,71.5933,63800.0
2015-07-13 11:25:00,73.51,73.52,73.42,73.43,28162.0,71.6128,71.6226,71.5252,71.5349,28162.0
2015-07-13 11:30:00,73.43,73.47,73.39,73.45,33351.0,71.5349,71.5739,71.4959,71.5544,33351.0
2015-07-13 11:35:00,73.44,73.49,73.4,73.49,30593.0,71.5446,71.5933,71.5057,71.5933,30593.0
2015-07-13 11:40:00,73.49,73.51,73.45,73.49,29009.0,71.5933,71.6128,71.5544,71.5933,29009.0
2015-07-13 11:45:00,73.49,73.53,73.44,73.48,30600.0,71.5933,71.6323,71.5446,71.5836,30600.0
2015-07-13 11:50:00,73.49,73.57,73.47,73.48,35566.0,71.5933,71.6713,71.5739,71.5836,35566.0
2015-07-13 11:55:00,73.48,73.59,73.47,73.5,25959.0,71.5836,71.6908,71.5739,71.6031,25959.0
2015-07-13 12:00:00,73.53,73.56,73.42,73.46,92822.0,71.6323,71.6615,71.5252,71.5641,92822.0
2015-07-13 12:05:00,73.46,73.57,73.46,73.53,20755.0,71.5641,71.6713,71.5641,71.6323,20755.0
2015-07-13 12:10:00,73.53,73.59,73.53,73.58,20984.0,71.6323,71.6908,71.6323,71.681,20984.0
2015-07-13 12:15:00,73.57,73.59,73.48,73.48,17101.0,71.6713,71.6908,71.5836,71.5836,17101.0
2015-07-13 12:20:00,73.47,73.51,73.43,73.46,35782.0,71.5739,71.6128,71.5349,71.5641,35782.0
2015-07-13 12:25:00,73.5,73.52,73.44,73.5,23946.0,71.6031,71.6226,71.5446,71.6031,23946.0
2015-07-13 12:30:00,73.51,73.52,73.43,73.47,22267.0,71.6128,71.6226,71.5349,71.5739,22267.0
2015-07-13 12:35:00,73.47,73.47,73.36,73.43,41458.0,71.5739,71.5739,71.4667,71.5349,41458.0
2015-07-13 12:40:00,73.42,73.51,73.4,73.4,62699.0,71.5252,71.6128,71.5057,71.5057,62699.0
2015-07-13 12:45:00,73.4,73.43,73.38,73.42,15648.0,71.5057,71.5349,71.4862,71.5252,15648.0
2015-07-13 12:50:00,73.43,73.49,73.39,73.4,18034.0,71.5349,71.5933,71.4959,71.5057,18034.0
2015-07-13 12:55:00,73.4,73.51,73.4,73.49,43363.0,71.5057,71.6128,71.5057,71.5933,43363.0
2015-07-13 13:00:00,73.49,73.49,73.42,73.45,48286.0,71.5933,71.5933,71.5252,71.5544,48286.0
2015-07-13 13:05:00,73.45,73.49,73.42,73.44,14899.0,71.5544,71.5933,71.5252,71.5446,14899.0
2015-07-13 13:10:00,73.45,73.51,73.42,73.48,15481.0,71.5544,71.6128,71.5252,71.5836,15481.0
2015-07-13 13:15:00,73.47,73.49,73.41,73.47,11500.0,71.5739,71.5933,71.5154,71.5739,11500.0
2015-07-13 13:20:00,73.45,73.46,73.43,73.45,11000.0,71.5544,71.5641,71.5349,71.5544,11000.0
2015-07-13 13:25:00,73.44,73.47,73.44,73.46,7943.0,71.5446,71.5739,71.5446,71.5641,7943.0
2015-07-13 13:30:00,73.46,73.51,73.42,73.47,21879.0,71.5641,71.6128,71.5252,71.5739,21879.0
2015-07-13 13:35:00,73.46,73.46,73.4,73.42,19774.0,71.5641,71.5641,71.5057,71.5252,19774.0
2015-07-13 13:40:00,73.42,73.48,73.39,73.48,21770.0,71.5252,71.5836,71.4959,71.5836,21770.0
2015-07-13 13:45:00,73.47,73.52,73.44,73.45,55163.0,71.5739,71.6226,71.5446,71.5544,55163.0
2015-07-13 13:50:00,73.44,73.55,73.43,73.51,44935.0,71.5446,71.6518,71.5349,71.6128,44935.0
2015-07-13 13:55:00,73.51,73.51,73.43,73.44,55950.0,71.6128,71.6128,71.5349,71.5446,55950.0
2015-07-13 14:00:00,73.45,73.51,73.42,73.46,27689.0,71.5544,71.6128,71.5252,71.5641,27689.0
2015-07-13 14:05:00,73.47,73.5,73.45,73.49,13213.0,71.5739,71.6031,71.5544,71.5933,13213.0
2015-07-13 14:10:00,73.49,73.5,73.45,73.5,51663.0,71.5933,71.6031,71.5544,71.6031,51663.0
2015-07-13 14:15:00,73.5,73.51,73.44,73.48,20922.0,71.6031,71.6128,71.5446,71.5836,20922.0
2015-07-13 14:20:00,73.48,73.57,73.47,73.54,27171.0,71.5836,71.6713,71.5739,71.6421,27171.0
2015-07-13 14:25:00,73.53,73.56,73.5,73.5,8188.0,71.6323,71.6615,71.6031,71.6031,8188.0
2015-07-13 14:30:00,73.5,73.51,73.43,73.5,53550.0,71.6031,71.6128,71.5349,71.6031,53550.0
2015-07-13 14:35:00,73.53,73.53,73.45,73.5,13032.0,71.6323,71.6323,71.5544,71.6031,13032.0
2015-07-13 14:40:00,73.5,73.56,73.49,73.54,14992.0,71.6031,71.6615,71.5933,71.6421,14992.0
2015-07-13 14:45:00,73.55,73.58,73.49,73.56,15994.0,71.6518,71.681,71.5933,71.6615,15994.0
2015-07-13 14:50:00,73.55,73.61,73.52,73.61,11477.0,71.6518,71.7102,71.6226,71.7102,11477.0
2015-07-13 14:55:00,73.61,73.71,73.61,73.67,16145.0,71.7102,71.8077,71.7102,71.7687,16145.0
2015-07-13 15:00:00,73.69,73.71,73.6,73.69,62253.0,71.7882,71.8077,71.7005,71.7882,62253.0
2015-07-13 15:05:00,73.69,73.7,73.62,73.63,31408.0,71.7882,71.7979,71.72,71.7297,31408.0
2015-07-13 15:10:00,73.62,73.62,73.53,73.56,22561.0,71.72,71.72,71.6323,71.6615,22561.0
2015-07-13 15:15:00,73.56,73.59,73.5,73.57,46694.0,71.6615,71.6908,71.6031,71.6713,46694.0
2015-07-13 15:20:00,73.56,73.6,73.48,73.6,107125.0,71.6615,71.7005,71.5836,71.7005,107125.0
2015-07-13 15:25:00,73.59,73.61,73.53,73.59,37827.0,71.6908,71.7102,71.6323,71.6908,37827.0
2015-07-13 15:30:00,73.59,73.61,73.5,73.56,61202.0,71.6908,71.7102,71.6031,71.6615,61202.0
2015-07-13 15:35:00,73.56,73.58,73.51,73.52,29295.0,71.6615,71.681,71.6128,71.6226,29295.0
2015-07-13 15:40:00,73.51,73.54,73.49,73.51,88825.0,71.6128,71.6421,71.5933,71.6128,88825.0
2015-07-13 15:45:00,73.52,73.55,73.5,73.51,96263.0,71.6226,71.6518,71.6031,71.6128,96263.0
2015-07-13 15:50:00,73.52,73.62,73.51,73.62,103534.0,71.6226,71.72,71.6128,71.72,103534.0
2015-07-13 15:55:00,73.61,73.65,73.53,73.55,116990.0,71.7102,71.7492,71.6323,71.6518,116990.0
2015-07-14 09:30:00,73.56,73.6,72.85,73.0,111639.0,71.6615,71.7005,70.9699,71.116,111639.0
2015-07-14 09:35:00,73.0,73.06,72.89,72.9,39002.0,71.116,71.1744,71.0088,71.0186,39002.0
2015-07-14 09:40:00,72.94,73.06,72.8,73.0,65307.0,71.0575,71.1744,70.9212,71.116,65307.0
2015-07-14 09:45:00,73.0,73.05,72.91,72.96,50973.0,71.116,71.1647,71.0283,71.077,50973.0
2015-07-14 09:50:00,72.99,73.03,72.9,72.9,71704.0,71.1062,71.1452,71.0186,71.0186,71704.0
2015-07-14 09:55:00,72.92,73.06,72.9,73.0,130073.0,71.0381,71.1744,71.0186,71.116,130073.0
2015-07-14 10:00:00,73.0,73.13,72.96,72.96,138550.0,71.116,71.2426,71.077,71.077,138550.0
2015-07-14 10:05:00,72.96,72.97,72.53,72.55,176468.0,71.077,71.0868,70.6581,70.6776,176468.0
2015-07-14 10:10:00,72.55,72.7,72.55,72.69,64835.0,70.6776,70.8237,70.6776,70.814,64835.0
2015-07-14 10:15:00,72.69,72.8,72.61,72.62,74894.0,70.814,70.9212,70.7361,70.7458,74894.0
2015-07-14 10:20:00,72.62,72.65,72.54,72.56,52330.0,70.7458,70.775,70.6679,70.6873,52330.0
2015-07-14 10:25:00,72.55,72.56,72.22,72.24,105505.0,70.6776,70.6873,70.3561,70.3756,105505.0
2015-07-14 10:30:00,72.24,72.55,72.22,72.52,91808.0,70.3756,70.6776,70.3561,70.6484,91808.0
2015-07-14 10:35:00,72.54,72.75,72.54,72.73,45035.0,70.6679,70.8724,70.6679,70.853,45035.0
2015-07-14 10:40:00,72.74,72.87,72.59,72.6,37494.0,70.8627,70.9893,70.7166,70.7263,37494.0
2015-07-14 10:45:00,72.6,72.98,72.58,72.59,127634.0,70.7263,71.0965,70.7068,70.7166,127634.0
2015-07-14 10:50:00,72.59,72.59,72.48,72.56,61330.0,70.7166,70.7166,70.6094,70.6873,61330.0
2015-07-14 10:55:00,72.57,72.63,72.48,72.57,34593.0,70.6971,70.7555,70.6094,70.6971,34593.0
2015-07-14 11:00:00,72.57,72.68,72.57,72.64,58433.0,70.6971,70.8042,70.6971,70.7653,58433.0
2015-07-14 11:05:00,72.64,72.8,72.64,72.73,101531.0,70.7653,70.9212,70.7653,70.853,101531.0
2015-07-14 11:10:00,72.73,72.76,72.59,72.68,121178.0,70.853,70.8822,70.7166,70.8042,121178.0
2015-07-14 11:15:00,72.7,72.77,72.67,72.7,64643.0,70.8237,70.8919,70.7945,70.8237,64643.0
2015-07-14 11:20:00,72.69,72.76,72.65,72.7,107078.0,70.814,70.8822,70.775,70.8237,107078.0
2015-07-14 11:25:00,72.69,72.72,72.61,72.66,55001.0,70.814,70.8432,70.7361,70.7848,55001.0
2015-07-14 11:30:00,72.66,72.77,72.64,72.7,92834.0,70.7848,70.8919,70.7653,70.8237,92834.0
2015-07-14 11:35:00,72.71,72.74,72.64,72.65,43178.0,70.8335,70.8627,70.7653,70.775,43178.0
2015-07-14 11:40:00,72.65,72.77,72.64,72.72,201980.0,70.775,70.8919,70.7653,70.8432,201980.0
2015-07-14 11:45:00,72.73,72.74,72.69,72.69,53729.0,70.853,70.8627,70.814,70.814,53729.0
2015-07-14 11:50:00,72.69,72.74,72.66,72.74,105986.0,70.814,70.8627,70.7848,70.8627,105986.0
2015-07-14 11:55:00,72.74,72.75,72.71,72.72,28336.0,70.8627,70.8724,70.8335,70.8432,28336.0
2015-07-14 12:00:00,72.73,72.85,72.72,72.84,79184.0,70.853,70.9699,70.8432,70.9601,79184.0
2015-07-14 12:05:00,72.84,72.86,72.83,72.84,23070.0,70.9601,70.9796,70.9504,70.9601,23070.0
2015-07-14 12:10:00,72.84,72.86,72.75,72.83,72412.0,70.9601,70.9796,70.8724,70.9504,72412.0
2015-07-14 12:15:00,72.82,72.83,72.76,72.83,46009.0,70.9406,70.9504,70.8822,70.9504,46009.0
2015-07-14 12:20:00,72.84,72.88,72.8,72.86,94169.0,70.9601,70.9991,70.9212,70.9796,94169.0
2015-07-14 12:25:00,72.88,72.9,72.83,72.83,26578.0,70.9991,71.0186,70.9504,70.9504,26578.0
2015-07-14 12:30:00,72.84,72.88,72.78,72.78,60662.0,70.9601,70.9991,70.9017,70.9017,60662.0
2015-07-14 12:35:00,72.77,72.81,72.76,72.79,54392.0,70.8919,70.9309,70.8822,70.9114,54392.0
2015-07-14 12:40:00,72.8,72.87,72.78,72.8,138110.0,70.9212,70.9893,70.9017,70.9212,138110.0
2015-07-14 12:45:00,72.78,72.8,72.66,72.71,89227.0,70.9017,70.9212,70.7848,70.8335,89227.0
2015-07-14 12:50:00,72.7,72.76,72.68,72.7,16873.0,70.8237,70.8822,70.8042,70.8237,16873.0
2015-07-14 12:55:00,72.69,72.74,72.67,72.72,19938.0,70.814,70.8627,70.7945,70.8432,19938.0
2015-07-14 13:00:00,72.72,72.74,72.69,72.71,15670.0,70.8432,70.8627,70.814,70.8335,15670.0
2015-07-14 13:05:00,72.71,72.72,72.65,72.65,23965.0,70.8335,70.8432,70.775,70.775,23965.0
2015-07-14 13:10:00,72.66,72.7,72.58,72.65,87579.0,70.7848,70.8237,70.7068,70.775,87579.0
2015-07-14 13:15:00,72.65,72.66,72.59,72.6,33786.0,70.775,70.7848,70.7166,70.7263,33786.0
2015-07-14 13:20:00,72.6,72.67,72.51,72.6,96200.0,70.7263,70.7945,70.6386,70.7263,96200.0
2015-07-14 13:25:00,72.6,72.77,72.58,72.72,67949.0,70.7263,70.8919,70.7068,70.8432,67949.0
2015-07-14 13:30:00,72.73,72.73,72.65,72.67,105997.0,70.853,70.853,70.775,70.7945,105997.0
2015-07-14 13:35:00,72.67,72.67,72.54,72.56,55087.0,70.7945,70.7945,70.6679,70.6873,55087.0
2015-07-14 13:40:00,72.56,72.57,72.51,72.51,20452.0,70.6873,70.6971,70.6386,70.6386,20452.0
2015-07-14 13:45:00,72.53,72.54,72.39,72.4,56894.0,70.6581,70.6679,70.5217,70.5315,56894.0
2015-07-14 13:50:00,72.4,72.42,72.34,72.34,38310.0,70.5315,70.551,70.473,70.473,38310.0
2015-07-14 13:55:00,72.35,72.36,72.32,72.34,29140.0,70.4828,70.4925,70.4535,70.473,29140.0
2015-07-14 14:00:00,72.34,72.42,72.32,72.34,32833.0,70.473,70.551,70.4535,70.473,32833.0
2015-07-14 14:05:00,72.36,72.42,72.34,72.38,26169.0,70.4925,70.551,70.473,70.512,26169.0
2015-07-14 14:10:00,72.38,72.4,72.33,72.33,18277.0,70.512,70.5315,70.4633,70.4633,18277.0
2015-07-14 14:15:00,72.34,72.34,72.22,72.23,50999.0,70.473,70.473,70.3561,70.3659,50999.0
2015-07-14 14:20:00,72.22,72.25,72.2,72.2,68773.0,70.3561,70.3853,70.3366,70.3366,68773.0
2015-07-14 14:25:00,72.21,72.22,72.03,72.06,122436.0,70.3464,70.3561,70.171,70.2003,122436.0
2015-07-14 14:30:00,72.07,72.21,72.06,72.21,92124.0,70.21,70.3464,70.2003,70.3464,92124.0
2015-07-14 14:35:00,72.21,72.25,72.19,72.2,86412.0,70.3464,70.3853,70.3269,70.3366,86412.0
2015-07-14 14:40:00,72.2,72.28,72.16,72.16,85191.0,70.3366,70.4146,70.2977,70.2977,85191.0
2015-07-14 14:45:00,72.16,72.25,72.16,72.25,59651.0,70.2977,70.3853,70.2977,70.3853,59651.0
2015-07-14 14:50:00,72.25,72.38,72.24,72.34,91103.0,70.3853,70.512,70.3756,70.473,91103.0
2015-07-14 14:55:00,72.34,72.44,72.32,72.39,36989.0,70.473,70.5704,70.4535,70.5217,36989.0
2015-07-14 15:00:00,72.4,72.41,72.3,72.34,28170.0,70.5315,70.5412,70.4341,70.473,28170.0
2015-07-14 15:05:00,72.33,72.35,72.25,72.26,43690.0,70.4633,70.4828,70.3853,70.3951,43690.0
2015-07-14 15:10:00,72.25,72.37,72.25,72.31,31257.0,70.3853,70.5022,70.3853,70.4438,31257.0
2015-07-14 15:15:00,72.31,72.33,72.2,72.22,54450.0,70.4438,70.4633,70.3366,70.3561,54450.0
2015-07-14 15:20:00,72.22,72.28,72.2,72.21,42359.0,70.3561,70.4146,70.3366,70.3464,42359.0
2015-07-14 15:25:00,72.22,72.25,72.19,72.2,32920.0,70.3561,70.3853,70.3269,70.3366,32920.0
2015-07-14 15:30:00,72.2,72.27,72.19,72.24,71874.0,70.3366,70.4048,70.3269,70.3756,71874.0
2015-07-14 15:35:00,72.24,72.26,72.2,72.26,95586.0,70.3756,70.3951,70.3366,70.3951,95586.0
2015-07-14 15:40:00,72.26,72.26,72.2,72.21,90975.0,70.3951,70.3951,70.3366,70.3464,90975.0
2015-07-14 15:45:00,72.22,72.34,72.21,72.29,113104.0,70.3561,70.473,70.3464,70.4243,113104.0
2015-07-14 15:50:00,72.32,72.32,72.21,72.22,99253.0,70.4535,70.4535,70.3464,70.3561,99253.0
2015-07-14 15:55:00,72.21,72.31,72.19,72.25,209124.0,70.3464,70.4438,70.3269,70.3853,209124.0
2015-07-15 09:30:00,72.52,72.99,72.39,72.88,74580.0,70.6484,71.1062,70.5217,70.9991,74580.0
2015-07-15 09:35:00,72.86,72.86,72.55,72.56,21878.0,70.9796,70.9796,70.6776,70.6873,21878.0
2015-07-15 09:40:00,72.55,72.64,72.46,72.56,32962.0,70.6776,70.7653,70.5899,70.6873,32962.0
2015-07-15 09:45:00,72.59,72.67,72.53,72.57,43954.0,70.7166,70.7945,70.6581,70.6971,43954.0
2015-07-15 09:50:00,72.57,72.67,72.55,72.58,57135.0,70.6971,70.7945,70.6776,70.7068,57135.0
2015-07-15 09:55:00,72.59,72.6,72.51,72.57,19853.0,70.7166,70.7263,70.6386,70.6971,19853.0
2015-07-15 10:00:00,72.55,72.59,72.4,72.46,51184.0,70.6776,70.7166,70.5315,70.5899,51184.0
2015-07-15 10:05:00,72.44,72.61,72.43,72.51,322355.0,70.5704,70.7361,70.5607,70.6386,322355.0
2015-07-15 10:10:00,72.49,72.5,72.4,72.46,48079.0,70.6192,70.6289,70.5315,70.5899,48079.0
2015-07-15 10:15:00,72.45,72.47,72.35,72.43,39344.0,70.5802,70.5997,70.4828,70.5607,39344.0
2015-07-15 10:20:00,72.44,72.45,72.34,72.4,33594.0,70.5704,70.5802,70.473,70.5315,33594.0
2015-07-15 10:25:00,72.4,72.49,72.33,72.42,36319.0,70.5315,70.6192,70.4633,70.551,36319.0
2015-07-15 10:30:00,72.43,72.51,72.36,72.4,115340.0,70.5607,70.6386,70.4925,70.5315,115340.0
2015-07-15 10:35:00,72.4,72.51,72.4,72.51,120903.0,70.5315,70.6386,70.5315,70.6386,120903.0
2015-07-15 10:40:00,72.5,72.7,72.48,72.66,29639.0,70.6289,70.8237,70.6094,70.7848,29639.0
2015-07-15 10:45:00,72.66,72.74,72.62,72.67,70617.0,70.7848,70.8627,70.7458,70.7945,70617.0
2015-07-15 10:50:00,72.64,72.75,72.63,72.69,31044.0,70.7653,70.8724,70.7555,70.814,31044.0
2015-07-15 10:55:00,72.7,72.73,72.67,72.72,21053.0,70.8237,70.853,70.7945,70.8432,21053.0
2015-07-15 11:00:00,72.72,72.78,72.71,72.76,42609.0,70.8432,70.9017,70.8335,70.8822,42609.0
2015-07-15 11:05:00,72.76,72.9,72.75,72.88,27250.0,70.8822,71.0186,70.8724,70.9991,27250.0
2015-07-15 11:10:00,72.88,72.88,72.76,72.79,31612.0,70.9991,70.9991,70.8822,70.9114,31612.0
2015-07-15 11:15:00,72.78,72.82,72.74,72.75,26320.0,70.9017,70.9406,70.8627,70.8724,26320.0
2015-07-15 11:20:00,72.73,72.75,72.64,72.69,22993.0,70.853,70.8724,70.7653,70.814,22993.0
2015-07-15 11:25:00,72.69,72.69,72.61,72.65,10348.0,70.814,70.814,70.7361,70.775,10348.0
2015-07-15 11:30:00,72.65,72.68,72.62,72.64,14975.0,70.775,70.8042,70.7458,70.7653,14975.0
2015-07-15 11:35:00,72.63,72.65,72.59,72.61,30179.0,70.7555,70.775,70.7166,70.7361,30179.0
2015-07-15 11:40:00,72.6,72.63,72.59,72.61,40356.0,70.7263,70.7555,70.7166,70.7361,40356.0
2015-07-15 11:45:00,72.62,72.74,72.62,72.71,22170.0,70.7458,70.8627,70.7458,70.8335,22170.0
2015-07-15 11:50:00,72.71,72.72,72.65,72.7,13511.0,70.8335,70.8432,70.775,70.8237,13511.0
2015-07-15 11:55:00,72.69,72.71,72.64,72.7,11901.0,70.814,70.8335,70.7653,70.8237,11901.0
2015-07-15 12:00:00,72.69,72.72,72.64,72.69,20355.0,70.814,70.8432,70.7653,70.814,20355.0
2015-07-15 12:05:00,72.69,72.71,72.68,72.7,30421.0,70.814,70.8335,70.8042,70.8237,30421.0
2015-07-15 12:10:00,72.7,72.7,72.6,72.66,35309.0,70.8237,70.8237,70.7263,70.7848,35309.0
2015-07-15 12:15:00,72.66,72.69,72.65,72.66,86654.0,70.7848,70.814,70.775,70.7848,86654.0
2015-07-15 12:20:00,72.66,72.7,72.65,72.66,31399.0,70.7848,70.8237,70.775,70.7848,31399.0
2015-07-15 12:25:00,72.65,72.67,72.64,72.64,11000.0,70.775,70.7945,70.7653,70.7653,11000.0
2015-07-15 12:30:00,72.64,72.64,72.56,72.59,29212.0,70.7653,70.7653,70.6873,70.7166,29212.0
2015-07-15 12:35:00,72.58,72.66,72.58,72.65,20642.0,70.7068,70.7848,70.7068,70.775,20642.0
2015-07-15 12:40:00,72.65,72.69,72.63,72.67,25737.0,70.775,70.814,70.7555,70.7945,25737.0
2015-07-15 12:45:00,72.65,72.68,72.63,72.66,32626.0,70.775,70.8042,70.7555,70.7848,32626.0
2015-07-15 12:50:00,72.66,72.67,72.6,72.65,36639.0,70.7848,70.7945,70.7263,70.775,36639.0
2015-07-15 12:55:00,72.65,72.72,72.64,72.67,36333.0,70.775,70.8432,70.7653,70.7945,36333.0
2015-07-15 13:00:00,72.67,72.68,72.6,72.62,17328.0,70.7945,70.8042,70.7263,70.7458,17328.0
2015-07-15 13:05:00,72.61,72.62,72.59,72.59,22652.0,70.7361,70.7458,70.7166,70.7166,22652.0
2015-07-15 13:10:00,72.6,72.61,72.53,72.59,13619.0,70.7263,70.7361,70.6581,70.7166,13619.0
2015-07-15 13:15:00,72.59,72.61,72.55,72.6,11690.0,70.7166,70.7361,70.6776,70.7263,11690.0
2015-07-15 13:20:00,72.6,72.62,72.58,72.59,7249.0,70.7263,70.7458,70.7068,70.7166,7249.0
2015-07-15 13:25:00,72.6,72.61,72.57,72.57,12711.0,70.7263,70.7361,70.6971,70.6971,12711.0
2015-07-15 13:30:00,72.57,72.57,72.46,72.52,49026.0,70.6971,70.6971,70.5899,70.6484,49026.0
2015-07-15 13:35:00,72.53,72.57,72.47,72.48,152699.0,70.6581,70.6971,70.5997,70.6094,152699.0
2015-07-15 13:40:00,72.49,72.52,72.45,72.48,19499.0,70.6192,70.6484,70.5802,70.6094,19499.0
2015-07-15 13:45:00,72.49,72.53,72.48,72.49,13414.0,70.6192,70.6581,70.6094,70.6192,13414.0
2015-07-15 13:50:00,72.49,72.5,72.45,72.45,23536.0,70.6192,70.6289,70.5802,70.5802,23536.0
2015-07-15 13:55:00,72.45,72.48,72.43,72.46,38041.0,70.5802,70.6094,70.5607,70.5899,38041.0
2015-07-15 14:00:00,72.46,72.5,72.42,72.48,57163.0,70.5899,70.6289,70.551,70.6094,57163.0
2015-07-15 14:05:00,72.48,72.51,72.47,72.5,12003.0,70.6094,70.6386,70.5997,70.6289,12003.0
2015-07-15 14:10:00,72.5,72.52,72.49,72.52,17947.0,70.6289,70.6484,70.6192,70.6484,17947.0
2015-07-15 14:15:00,72.51,72.58,72.49,72.53,17023.0,70.6386,70.7068,70.6192,70.6581,17023.0
2015-07-15 14:20:00,72.52,72.53,72.49,72.53,14800.0,70.6484,70.6581,70.6192,70.6581,14800.0
2015-07-15 14:25:00,72.52,72.53,72.46,72.49,10585.0,70.6484,70.6581,70.5899,70.6192,10585.0
2015-07-15 14:30:00,72.49,72.52,72.47,72.51,17073.0,70.6192,70.6484,70.5997,70.6386,17073.0
2015-07-15 14:35:00,72.5,72.51,72.41,72.49,152818.0,70.6289,70.6386,70.5412,70.6192,152818.0
2015-07-15 14:40:00,72.48,72.48,72.4,72.43,48931.0,70.6094,70.6094,70.5315,70.5607,48931.0
2015-07-15 14:45:00,72.41,72.48,72.37,72.38,68421.0,70.5412,70.6094,70.5022,70.512,68421.0
2015-07-15 14:50:00,72.37,72.43,72.36,72.39,60849.0,70.5022,70.5607,70.4925,70.5217,60849.0
2015-07-15 14:55:00,72.4,72.54,72.39,72.54,48327.0,70.5315,70.6679,70.5217,70.6679,48327.0
2015-07-15 15:00:00,72.53,72.54,72.45,72.47,42533.0,70.6581,70.6679,70.5802,70.5997,42533.0
2015-07-15 15:05:00,72.48,72.54,72.45,72.54,36472.0,70.6094,70.6679,70.5802,70.6679,36472.0
2015-07-15 15:10:00,72.54,72.56,72.48,72.51,37665.0,70.6679,70.6873,70.6094,70.6386,37665.0
2015-07-15 15:15:00,72.52,72.55,72.49,72.5,346753.0,70.6484,70.6776,70.6192,70.6289,346753.0
2015-07-15 15:20:00,72.49,72.51,72.38,72.41,129246.0,70.6192,70.6386,70.512,70.5412,129246.0
2015-07-15 15:25:00,72.41,72.5,72.38,72.5,39556.0,70.5412,70.6289,70.512,70.6289,39556.0
2015-07-15 15:30:00,72.49,72.51,72.41,72.48,79837.0,70.6192,70.6386,70.5412,70.6094,79837.0
2015-07-15 15:35:00,72.48,72.52,72.45,72.47,76073.0,70.6094,70.6484,70.5802,70.5997,76073.0
2015-07-15 15:40:00,72.48,72.51,72.37,72.41,94830.0,70.6094,70.6386,70.5022,70.5412,94830.0
2015-07-15 15:45:00,72.42,72.49,72.39,72.48,66124.0,70.551,70.6192,70.5217,70.6094,66124.0
2015-07-15 15:50:00,72.48,72.56,72.48,72.49,270289.0,70.6094,70.6873,70.6094,70.6192,270289.0
2015-07-15 15:55:00,72.49,72.5,72.46,72.49,155048.0,70.6192,70.6289,70.5899,70.6192,155048.0
2015-07-16 09:30:00,72.8,72.97,72.4,72.64,57545.0,70.9212,71.0868,70.5315,70.7653,57545.0
2015-07-16 09:35:00,72.6,72.67,72.41,72.52,48300.0,70.7263,70.7945,70.5412,70.6484,48300.0
2015-07-16 09:40:00,72.52,72.77,72.43,72.73,23805.0,70.6484,70.8919,70.5607,70.853,23805.0
2015-07-16 09:45:00,72.71,72.93,72.68,72.83,75004.0,70.8335,71.0478,70.8042,70.9504,75004.0
2015-07-16 09:50:00,72.82,72.91,72.62,72.73,38429.0,70.9406,71.0283,70.7458,70.853,38429.0
2015-07-16 09:55:00,72.76,72.92,72.65,72.86,69791.0,70.8822,71.0381,70.775,70.9796,69791.0
2015-07-16 10:00:00,72.88,72.94,72.8,72.87,22881.0,70.9991,71.0575,70.9212,70.9893,22881.0
2015-07-16 10:05:00,72.84,72.93,72.78,72.9,51958.0,70.9601,71.0478,70.9017,71.0186,51958.0
2015-07-16 10:10:00,72.89,72.95,72.78,72.83,219869.0,71.0088,71.0673,70.9017,70.9504,219869.0
2015-07-16 10:15:00,72.86,72.97,72.81,72.94,74882.0,70.9796,71.0868,70.9309,71.0575,74882.0
2015-07-16 10:20:00,72.92,73.0,72.92,72.99,20613.0,71.0381,71.116,71.0381,71.1062,20613.0
2015-07-16 10:25:00,72.99,73.02,72.93,72.95,209234.0,71.1062,71.1355,71.0478,71.0673,209234.0
2015-07-16 10:30:00,72.94,73.01,72.91,72.98,52895.0,71.0575,71.1257,71.0283,71.0965,52895.0
2015-07-16 10:35:00,72.96,73.09,72.94,73.02,76673.0,71.077,71.2037,71.0575,71.1355,76673.0
2015-07-16 10:40:00,73.05,73.09,72.96,73.0,24254.0,71.1647,71.2037,71.077,71.116,24254.0
2015-07-16 10:45:00,72.97,73.06,72.93,73.05,49118.0,71.0868,71.1744,71.0478,71.1647,49118.0
2015-07-16 10:50:00,73.05,73.06,73.0,73.03,52627.0,71.1647,71.1744,71.116,71.1452,52627.0
2015-07-16 10:55:00,73.03,73.06,72.99,73.05,16215.0,71.1452,71.1744,71.1062,71.1647,16215.0
2015-07-16 11:00:00,73.05,73.06,73.01,73.02,36604.0,71.1647,71.1744,71.1257,71.1355,36604.0
2015-07-16 11:05:00,73.02,73.06,73.01,73.04,47580.0,71.1355,71.1744,71.1257,71.155,47580.0
2015-07-16 11:10:00,73.04,73.08,73.02,73.08,79839.0,71.155,71.1939,71.1355,71.1939,79839.0
2015-07-16 11:15:00,73.08,73.14,73.03,73.11,51094.0,71.1939,71.2524,71.1452,71.2232,51094.0
2015-07-16 11:20:00,73.12,73.17,73.11,73.14,30335.0,71.2329,71.2816,71.2232,71.2524,30335.0
2015-07-16 11:25:00,73.14,73.2,73.14,73.19,47884.0,71.2524,71.3108,71.2524,71.3011,47884.0
2015-07-16 11:30:00,73.19,73.23,73.17,73.2,45068.0,71.3011,71.3401,71.2816,71.3108,45068.0
2015-07-16 11:35:00,73.2,73.21,73.15,73.17,123024.0,71.3108,71.3206,71.2621,71.2816,123024.0
2015-07-16 11:40:00,73.17,73.18,73.14,73.17,20455.0,71.2816,71.2913,71.2524,71.2816,20455.0
2015-07-16 11:45:00,73.18,73.2,73.16,73.2,11503.0,71.2913,71.3108,71.2719,71.3108,11503.0
2015-07-16 11:50:00,73.18,73.19,73.14,73.16,12009.0,71.2913,71.3011,71.2524,71.2719,12009.0
2015-07-16 11:55:00,73.16,73.2,73.14,73.16,21568.0,71.2719,71.3108,71.2524,71.2719,21568.0
2015-07-16 12:00:00,73.16,73.2,73.16,73.18,9853.0,71.2719,71.3108,71.2719,71.2913,9853.0
2015-07-16 12:05:00,73.17,73.2,73.14,73.16,22093.0,71.2816,71.3108,71.2524,71.2719,22093.0
2015-07-16 12:10:00,73.17,73.18,73.14,73.15,20918.0,71.2816,71.2913,71.2524,71.2621,20918.0
2015-07-16 12:15:00,73.15,73.15,73.09,73.09,21450.0,71.2621,71.2621,71.2037,71.2037,21450.0
2015-07-16 12:20:00,73.09,73.1,73.05,73.08,19681.0,71.2037,71.2134,71.1647,71.1939,19681.0
2015-07-16 12:25:00,73.08,73.1,73.05,73.07,24314.0,71.1939,71.2134,71.1647,71.1842,24314.0
2015-07-16 12:30:00,73.09,73.16,73.09,73.11,26713.0,71.2037,71.2719,71.2037,71.2232,26713.0
2015-07-16 12:35:00,73.11,73.12,73.07,73.08,11727.0,71.2232,71.2329,71.1842,71.1939,11727.0
2015-07-16 12:40:00,73.09,73.11,73.08,73.1,10221.0,71.2037,71.2232,71.1939,71.2134,10221.0
2015-07-16 12:45:00,73.09,73.1,73.07,73.1,22146.0,71.2037,71.2134,71.1842,71.2134,22146.0
2015-07-16 12:50:00,73.1,73.1,73.02,73.02,14320.0,71.2134,71.2134,71.1355,71.1355,14320.0
2015-07-16 12:55:00,73.02,73.08,72.98,73.0,46303.0,71.1355,71.1939,71.0965,71.116,46303.0
2015-07-16 13:00:00,73.0,73.01,72.95,72.97,35447.0,71.116,71.1257,71.0673,71.0868,35447.0
2015-07-16 13:05:00,72.99,73.02,72.95,72.96,32685.0,71.1062,71.1355,71.0673,71.077,32685.0
2015-07-16 13:10:00,72.95,72.98,72.95,72.97,19422.0,71.0673,71.0965,71.0673,71.0868,19422.0
2015-07-16 13:15:00,72.98,73.0,72.96,72.96,26437.0,71.0965,71.116,71.077,71.077,26437.0
2015-07-16 13:20:00,72.96,73.01,72.92,72.98,63106.0,71.077,71.1257,71.0381,71.0965,63106.0
2015-07-16 13:25:00,72.97,73.02,72.96,73.0,15595.0,71.0868,71.1355,71.077,71.116,15595.0
2015-07-16 13:30:00,73.0,73.1,72.99,73.1,9127.0,71.116,71.2134,71.1062,71.2134,9127.0
2015-07-16 13:35:00,73.1,73.16,73.09,73.16,10720.0,71.2134,71.2719,71.2037,71.2719,10720.0
2015-07-16 13:40:00,73.15,73.19,73.15,73.15,17083.0,71.2621,71.3011,71.2621,71.2621,17083.0
2015-07-16 13:45:00,73.16,73.2,73.16,73.18,11950.0,71.2719,71.3108,71.2719,71.2913,11950.0
2015-07-16 13:50:00,73.17,73.2,73.15,73.19,12391.0,71.2816,71.3108,71.2621,71.3011,12391.0
2015-07-16 13:55:00,73.19,73.19,73.13,73.14,15396.0,71.3011,71.3011,71.2426,71.2524,15396.0
2015-07-16 14:00:00,73.13,73.17,73.13,73.17,7700.0,71.2426,71.2816,71.2426,71.2816,7700.0
2015-07-16 14:05:00,73.16,73.17,73.07,73.08,26647.0,71.2719,71.2816,71.1842,71.1939,26647.0
2015-07-16 14:10:00,73.08,73.08,73.02,73.05,168576.0,71.1939,71.1939,71.1355,71.1647,168576.0
2015-07-16 14:15:00,73.06,73.07,73.03,73.07,38550.0,71.1744,71.1842,71.1452,71.1842,38550.0
2015-07-16 14:20:00,73.07,73.09,72.98,72.99,23143.0,71.1842,71.2037,71.0965,71.1062,23143.0
2015-07-16 14:25:00,72.98,73.05,72.97,73.03,15963.0,71.0965,71.1647,71.0868,71.1452,15963.0
2015-07-16 14:30:00,73.03,73.1,73.02,73.02,25479.0,71.1452,71.2134,71.1355,71.1355,25479.0
2015-07-16 14:35:00,73.01,73.04,72.99,73.0,126529.0,71.1257,71.155,71.1062,71.116,126529.0
2015-07-16 14:40:00,72.99,73.05,72.98,73.03,44042.0,71.1062,71.1647,71.0965,71.1452,44042.0
2015-07-16 14:45:00,73.04,73.06,72.99,73.0,101242.0,71.155,71.1744,71.1062,71.116,101242.0
2015-07-16 14:50:00,73.0,73.0,72.89,72.96,85340.0,71.116,71.116,71.0088,71.077,85340.0
2015-07-16 14:55:00,72.97,73.03,72.96,73.03,106071.0,71.0868,71.1452,71.077,71.1452,106071.0
2015-07-16 15:00:00,73.03,73.1,73.02,73.02,22829.0,71.1452,71.2134,71.1355,71.1355,22829.0
2015-07-16 15:05:00,73.02,73.03,72.98,73.0,17111.0,71.1355,71.1452,71.0965,71.116,17111.0
2015-07-16 15:10:00,72.99,73.02,72.98,73.01,36162.0,71.1062,71.1355,71.0965,71.1257,36162.0
2015-07-16 15:15:00,73.01,73.02,72.98,72.98,93356.0,71.1257,71.1355,71.0965,71.0965,93356.0
2015-07-16 15:20:00,72.98,73.01,72.98,73.0,35254.0,71.0965,71.1257,71.0965,71.116,35254.0
2015-07-16 15:25:00,73.0,73.03,72.99,73.01,48814.0,71.116,71.1452,71.1062,71.1257,48814.0
2015-07-16 15:30:00,73.02,73.07,72.96,72.99,162282.0,71.1355,71.1842,71.077,71.1062,162282.0
2015-07-16 15:35:00,73.0,73.0,72.95,72.98,47231.0,71.116,71.116,71.0673,71.0965,47231.0
2015-07-16 15:40:00,72.98,73.0,72.97,72.98,99543.0,71.0965,71.116,71.0868,71.0965,99543.0
2015-07-16 15:45:00,72.98,73.0,72.97,72.99,70350.0,71.0965,71.116,71.0868,71.1062,70350.0
2015-07-16 15:50:00,73.0,73.0,72.96,72.97,110787.0,71.116,71.116,71.077,71.0868,110787.0
2015-07-16 15:55:00,72.98,73.0,72.93,72.96,187919.0,71.0965,71.116,71.0478,71.077,187919.0
2015-07-17 09:30:00,72.84,72.98,72.5,72.56,148222.0,70.9601,71.0965,70.6289,70.6873,148222.0
2015-07-17 09:35:00,72.65,72.75,72.5,72.7,38681.0,70.775,70.8724,70.6289,70.8237,38681.0
2015-07-17 09:40:00,72.7,72.79,72.62,72.66,51514.0,70.8237,70.9114,70.7458,70.7848,51514.0
2015-07-17 09:45:00,72.73,72.75,72.51,72.61,75142.0,70.853,70.8724,70.6386,70.7361,75142.0
2015-07-17 09:50:00,72.64,72.7,72.55,72.62,51310.0,70.7653,70.8237,70.6776,70.7458,51310.0
2015-07-17 09:55:00,72.63,72.75,72.62,72.65,60891.0,70.7555,70.8724,70.7458,70.775,60891.0
2015-07-17 10:00:00,72.64,72.85,72.62,72.78,92182.0,70.7653,70.9699,70.7458,70.9017,92182.0
2015-07-17 10:05:00,72.77,72.82,72.65,72.65,25208.0,70.8919,70.9406,70.775,70.775,25208.0
2015-07-17 10:10:00,72.65,72.72,72.52,72.52,27919.0,70.775,70.8432,70.6484,70.6484,27919.0
2015-07-17 10:15:00,72.54,72.55,72.4,72.45,47579.0,70.6679,70.6776,70.5315,70.5802,47579.0
2015-07-17 10:20:00,72.44,72.47,72.39,72.46,65511.0,70.5704,70.5997,70.5217,70.5899,65511.0
2015-07-17 10:25:00,72.48,72.67,72.48,72.65,15959.0,70.6094,70.7945,70.6094,70.775,15959.0
2015-07-17 10:30:00,72.65,72.77,72.62,72.76,30508.0,70.775,70.8919,70.7458,70.8822,30508.0
2015-07-17 10:35:00,72.77,72.79,72.66,72.76,78908.0,70.8919,70.9114,70.7848,70.8822,78908.0
2015-07-17 10:40:00,72.8,72.94,72.76,72.92,51158.0,70.9212,71.0575,70.8822,71.0381,51158.0
2015-07-17 10:45:00,72.92,73.12,72.91,73.08,42559.0,71.0381,71.2329,71.0283,71.1939,42559.0
2015-07-17 10:50:00,73.08,73.16,73.07,73.15,31941.0,71.1939,71.2719,71.1842,71.2621,31941.0
2015-07-17 10:55:00,73.14,73.17,73.09,73.13,20396.0,71.2524,71.2816,71.2037,71.2426,20396.0
2015-07-17 11:00:00,73.12,73.18,73.12,73.13,17388.0,71.2329,71.2913,71.2329,71.2426,17388.0
2015-07-17 11:05:00,73.14,73.15,73.09,73.12,38572.0,71.2524,71.2621,71.2037,71.2329,38572.0
2015-07-17 11:10:00,73.11,73.13,73.04,73.08,33673.0,71.2232,71.2426,71.155,71.1939,33673.0
2015-07-17 11:15:00,73.08,73.13,72.98,73.0,41809.0,71.1939,71.2426,71.0965,71.116,41809.0
2015-07-17 11:20:00,73.01,73.14,73.0,73.14,18548.0,71.1257,71.2524,71.116,71.2524,18548.0
2015-07-17 11:25:00,73.14,73.22,73.12,73.18,35875.0,71.2524,71.3303,71.2329,71.2913,35875.0
2015-07-17 11:30:00,73.19,73.3,73.19,73.25,21048.0,71.3011,71.4082,71.3011,71.3595,21048.0
2015-07-17 11:35:00,73.28,73.35,73.25,73.32,19265.0,71.3888,71.457,71.3595,71.4277,19265.0
2015-07-17 11:40:00,73.33,73.4,73.31,73.31,21893.0,71.4375,71.5057,71.418,71.418,21893.0
2015-07-17 11:45:00,73.32,73.4,73.32,73.38,9922.0,71.4277,71.5057,71.4277,71.4862,9922.0
2015-07-17 11:50:00,73.38,73.39,73.34,73.39,14462.0,71.4862,71.4959,71.4472,71.4959,14462.0
2015-07-17 11:55:00,73.38,73.44,73.34,73.44,25393.0,71.4862,71.5446,71.4472,71.5446,25393.0
2015-07-17 12:00:00,73.44,73.47,73.36,73.42,22618.0,71.5446,71.5739,71.4667,71.5252,22618.0
2015-07-17 12:05:00,73.42,73.47,73.41,73.44,15057.0,71.5252,71.5739,71.5154,71.5446,15057.0
2015-07-17 12:10:00,73.44,73.44,73.35,73.35,13308.0,71.5446,71.5446,71.457,71.457,13308.0
2015-07-17 12:15:00,73.36,73.36,73.31,73.32,19699.0,71.4667,71.4667,71.418,71.4277,19699.0
2015-07-17 12:20:00,73.32,73.32,73.27,73.29,26412.0,71.4277,71.4277,71.379,71.3985,26412.0
2015-07-17 12:25:00,73.27,73.32,73.26,73.27,12393.0,71.379,71.4277,71.3693,71.379,12393.0
2015-07-17 12:30:00,73.26,73.28,73.2,73.21,13271.0,71.3693,71.3888,71.3108,71.3206,13271.0
2015-07-17 12:35:00,73.22,73.23,73.18,73.2,13260.0,71.3303,71.3401,71.2913,71.3108,13260.0
2015-07-17 12:40:00,73.18,73.21,73.14,73.18,20906.0,71.2913,71.3206,71.2524,71.2913,20906.0
2015-07-17 12:45:00,73.19,73.21,73.16,73.19,12833.0,71.3011,71.3206,71.2719,71.3011,12833.0
2015-07-17 12:50:00,73.19,73.22,73.16,73.17,14511.0,71.3011,71.3303,71.2719,71.2816,14511.0
2015-07-17 12:55:00,73.18,73.18,73.14,73.15,19815.0,71.2913,71.2913,71.2524,71.2621,19815.0
2015-07-17 13:00:00,73.16,73.25,73.16,73.17,16739.0,71.2719,71.3595,71.2719,71.2816,16739.0
2015-07-17 13:05:00,73.18,73.19,73.03,73.07,24984.0,71.2913,71.3011,71.1452,71.1842,24984.0
2015-07-17 13:10:00,73.06,73.06,73.02,73.05,12723.0,71.1744,71.1744,71.1355,71.1647,12723.0
2015-07-17 13:15:00,73.05,73.06,73.01,73.04,13001.0,71.1647,71.1744,71.1257,71.155,13001.0
2015-07-17 13:20:00,73.04,73.16,73.04,73.07,15041.0,71.155,71.2719,71.155,71.1842,15041.0
2015-07-17 13:25:00,73.05,73.06,73.0,73.01,20982.0,71.1647,71.1744,71.116,71.1257,20982.0
2015-07-17 13:30:00,73.0,73.01,72.98,73.0,35952.0,71.116,71.1257,71.0965,71.116,35952.0
2015-07-17 13:35:00,73.01,73.01,72.98,72.99,34466.0,71.1257,71.1257,71.0965,71.1062,34466.0
2015-07-17 13:40:00,72.99,73.06,72.98,73.04,33828.0,71.1062,71.1744,71.0965,71.155,33828.0
2015-07-17 13:45:00,73.05,73.08,73.03,73.07,16240.0,71.1647,71.1939,71.1452,71.1842,16240.0
2015-07-17 13:50:00,73.07,73.15,73.07,73.13,27598.0,71.1842,71.2621,71.1842,71.2426,27598.0
2015-07-17 13:55:00,73.13,73.15,73.09,73.15,26979.0,71.2426,71.2621,71.2037,71.2621,26979.0
2015-07-17 14:00:00,73.15,73.18,73.11,73.14,16024.0,71.2621,71.2913,71.2232,71.2524,16024.0
2015-07-17 14:05:00,73.14,73.16,73.11,73.15,14819.0,71.2524,71.2719,71.2232,71.2621,14819.0
2015-07-17 14:10:00,73.16,73.19,73.13,73.17,39790.0,71.2719,71.3011,71.2426,71.2816,39790.0
2015-07-17 14:15:00,73.16,73.21,73.16,73.2,25431.0,71.2719,71.3206,71.2719,71.3108,25431.0
2015-07-17 14:20:00,73.2,73.26,73.16,73.25,64108.0,71.3108,71.3693,71.2719,71.3595,64108.0
2015-07-17 14:25:00,73.26,73.3,73.23,73.25,17821.0,71.3693,71.4082,71.3401,71.3595,17821.0
2015-07-17 14:30:00,73.25,73.3,73.25,73.3,23925.0,71.3595,71.4082,71.3595,71.4082,23925.0
2015-07-17 14:35:00,73.3,73.34,73.27,73.28,17735.0,71.4082,71.4472,71.379,71.3888,17735.0
2015-07-17 14:40:00,73.28,73.29,73.26,73.26,17024.0,71.3888,71.3985,71.3693,71.3693,17024.0
2015-07-17 14:45:00,73.27,73.29,73.24,73.26,13853.0,71.379,71.3985,71.3498,71.3693,13853.0
2015-07-17 14:50:00,73.25,73.25,73.17,73.21,25479.0,71.3595,71.3595,71.2816,71.3206,25479.0
2015-07-17 14:55:00,73.2,73.25,73.15,73.24,40250.0,71.3108,71.3595,71.2621,71.3498,40250.0
2015-07-17 15:00:00,73.23,73.24,73.15,73.16,28605.0,71.3401,71.3498,71.2621,71.2719,28605.0
2015-07-17 15:05:00,73.16,73.21,73.14,73.2,86613.0,71.2719,71.3206,71.2524,71.3108,86613.0
2015-07-17 15:10:00,73.2,73.31,73.19,73.3,50399.0,71.3108,71.418,71.3011,71.4082,50399.0
2015-07-17 15:15:00,73.31,73.31,73.28,73.28,27022.0,71.418,71.418,71.3888,71.3888,27022.0
2015-07-17 15:20:00,73.29,73.3,73.2,73.21,29203.0,71.3985,71.4082,71.3108,71.3206,29203.0
2015-07-17 15:25:00,73.2,73.28,73.18,73.25,37733.0,71.3108,71.3888,71.2913,71.3595,37733.0
2015-07-17 15:30:00,73.25,73.33,73.25,73.31,29202.0,71.3595,71.4375,71.3595,71.418,29202.0
2015-07-17 15:35:00,73.32,73.45,73.32,73.43,73332.0,71.4277,71.5544,71.4277,71.5349,73332.0
2015-07-17 15:40:00,73.43,73.46,73.38,73.46,75944.0,71.5349,71.5641,71.4862,71.5641,75944.0
2015-07-17 15:45:00,73.45,73.5,73.4,73.45,351623.0,71.5544,71.6031,71.5057,71.5544,351623.0
2015-07-17 15:50:00,73.45,73.55,73.45,73.49,175936.0,71.5544,71.6518,71.5544,71.5933,175936.0
2015-07-17 15:55:00,73.5,73.5,73.43,73.47,146219.0,71.6031,71.6031,71.5349,71.5739,146219.0
2015-07-20 09:30:00,74.48,74.5,73.8,73.89,75230.0,72.5578,72.5773,71.8953,71.983,75230.0
2015-07-20 09:35:00,73.88,74.0,73.61,74.0,35113.0,71.9733,72.0902,71.7102,72.0902,35113.0
2015-07-20 09:40:00,73.99,74.05,73.84,73.87,20203.0,72.0804,72.1389,71.9343,71.9635,20203.0
2015-07-20 09:45:00,73.83,74.05,73.77,74.02,32340.0,71.9246,72.1389,71.8661,72.1097,32340.0
2015-07-20 09:50:00,74.04,74.17,74.02,74.08,35662.0,72.1291,72.2558,72.1097,72.1681,35662.0
2015-07-20 09:55:00,74.08,74.12,73.99,74.01,21870.0,72.1681,72.2071,72.0804,72.0999,21870.0
2015-07-20 10:00:00,74.01,74.03,73.89,73.95,12222.0,72.0999,72.1194,71.983,72.0415,12222.0
2015-07-20 10:05:00,73.97,73.97,73.83,73.9,17451.0,72.061,72.061,71.9246,71.9928,17451.0
2015-07-20 10:10:00,73.9,73.96,73.85,73.94,26162.0,71.9928,72.0512,71.9441,72.0317,26162.0
2015-07-20 10:15:00,73.91,73.98,73.82,73.85,34806.0,72.0025,72.0707,71.9148,71.9441,34806.0
2015-07-20 10:20:00,73.86,73.95,73.82,73.95,17343.0,71.9538,72.0415,71.9148,72.0415,17343.0
2015-07-20 10:25:00,73.96,74.08,73.96,74.06,16319.0,72.0512,72.1681,72.0512,72.1486,16319.0
2015-07-20 10:30:00,74.05,74.22,74.03,74.22,31645.0,72.1389,72.3045,72.1194,72.3045,31645.0
2015-07-20 10:35:00,74.23,74.23,74.17,74.2,26135.0,72.3142,72.3142,72.2558,72.285,26135.0
2015-07-20 10:40:00,74.21,74.23,74.15,74.16,10874.0,72.2948,72.3142,72.2363,72.2461,10874.0
2015-07-20 10:45:00,74.16,74.21,74.15,74.17,8361.0,72.2461,72.2948,72.2363,72.2558,8361.0
2015-07-20 10:50:00,74.16,74.2,74.13,74.19,11293.0,72.2461,72.285,72.2168,72.2753,11293.0
2015-07-20 10:55:00,74.18,74.29,74.14,74.23,24991.0,72.2655,72.3727,72.2266,72.3142,24991.0
2015-07-20 11:00:00,74.23,74.43,74.23,74.4,28532.0,72.3142,72.5091,72.3142,72.4799,28532.0
2015-07-20 11:05:00,74.43,74.47,74.39,74.42,12685.0,72.5091,72.5481,72.4701,72.4993,12685.0
2015-07-20 11:10:00,74.41,74.42,74.37,74.42,7586.0,72.4896,72.4993,72.4506,72.4993,7586.0
2015-07-20 11:15:00,74.41,74.46,74.38,74.43,9465.0,72.4896,72.5383,72.4604,72.5091,9465.0
2015-07-20 11:20:00,74.43,74.47,74.39,74.43,11014.0,72.5091,72.5481,72.4701,72.5091,11014.0
2015-07-20 11:25:00,74.43,74.46,74.41,74.41,19576.0,72.5091,72.5383,72.4896,72.4896,19576.0
2015-07-20 11:30:00,74.42,74.44,74.35,74.36,34680.0,72.4993,72.5188,72.4311,72.4409,34680.0
2015-07-20 11:35:00,74.39,74.47,74.38,74.47,12166.0,72.4701,72.5481,72.4604,72.5481,12166.0
2015-07-20 11:40:00,74.48,74.53,74.46,74.51,19464.0,72.5578,72.6065,72.5383,72.587,19464.0
2015-07-20 11:45:00,74.52,74.59,74.52,74.54,20256.0,72.5968,72.665,72.5968,72.6162,20256.0
2015-07-20 11:50:00,74.55,74.56,74.39,74.41,18257.0,72.626,72.6357,72.4701,72.4896,18257.0
2015-07-20 11:55:00,74.41,74.43,74.34,74.38,34951.0,72.4896,72.5091,72.4214,72.4604,34951.0
2015-07-20 12:00:00,74.39,74.47,74.37,74.46,24592.0,72.4701,72.5481,72.4506,72.5383,24592.0
2015-07-20 12:05:00,74.46,74.53,74.39,74.53,21528.0,72.5383,72.6065,72.4701,72.6065,21528.0
2015-07-20 12:10:00,74.52,74.64,74.52,74.54,28027.0,72.5968,72.7137,72.5968,72.6162,28027.0
2015-07-20 12:15:00,74.52,74.6,74.51,74.57,14735.0,72.5968,72.6747,72.587,72.6455,14735.0
2015-07-20 12:20:00,74.57,74.6,74.55,74.57,8107.0,72.6455,72.6747,72.626,72.6455,8107.0
2015-07-20 12:25:00,74.57,74.59,74.52,74.54,11896.0,72.6455,72.665,72.5968,72.6162,11896.0
2015-07-20 12:30:00,74.53,74.64,74.53,74.59,15567.0,72.6065,72.7137,72.6065,72.665,15567.0
2015-07-20 12:35:00,74.58,74.62,74.53,74.58,23250.0,72.6552,72.6942,72.6065,72.6552,23250.0
2015-07-20 12:40:00,74.58,74.71,74.58,74.7,16475.0,72.6552,72.7819,72.6552,72.7721,16475.0
2015-07-20 12:45:00,74.7,74.71,74.64,74.67,11982.0,72.7721,72.7819,72.7137,72.7429,11982.0
2015-07-20 12:50:00,74.68,74.69,74.64,74.66,21922.0,72.7526,72.7624,72.7137,72.7331,21922.0
2015-07-20 12:55:00,74.66,74.68,74.64,74.68,11813.0,72.7331,72.7526,72.7137,72.7526,11813.0
2015-07-20 13:00:00,74.68,74.7,74.63,74.64,29867.0,72.7526,72.7721,72.7039,72.7137,29867.0
2015-07-20 13:05:00,74.64,74.66,74.62,74.65,17726.0,72.7137,72.7331,72.6942,72.7234,17726.0
2015-07-20 13:10:00,74.65,74.71,74.64,74.69,18117.0,72.7234,72.7819,72.7137,72.7624,18117.0
2015-07-20 13:15:00,74.7,74.8,74.68,74.75,62661.0,72.7721,72.8695,72.7526,72.8208,62661.0
2015-07-20 13:20:00,74.75,74.8,74.71,74.78,46988.0,72.8208,72.8695,72.7819,72.8501,46988.0
2015-07-20 13:25:00,74.78,74.85,74.74,74.84,43154.0,72.8501,72.9182,72.8111,72.9085,43154.0
2015-07-20 13:30:00,74.84,74.88,74.83,74.83,16718.0,72.9085,72.9475,72.8988,72.8988,16718.0
2015-07-20 13:35:00,74.84,74.84,74.76,74.77,23415.0,72.9085,72.9085,72.8306,72.8403,23415.0
2015-07-20 13:40:00,74.77,74.83,74.73,74.82,12761.0,72.8403,72.8988,72.8013,72.889,12761.0
2015-07-20 13:45:00,74.81,74.85,74.79,74.82,17870.0,72.8793,72.9182,72.8598,72.889,17870.0
2015-07-20 13:50:00,74.83,74.91,74.79,74.82,56543.0,72.8988,72.9767,72.8598,72.889,56543.0
2015-07-20 13:55:00,74.82,74.84,74.79,74.81,66641.0,72.889,72.9085,72.8598,72.8793,66641.0
2015-07-20 14:00:00,74.81,74.83,74.74,74.77,49075.0,72.8793,72.8988,72.8111,72.8403,49075.0
2015-07-20 14:05:00,74.78,74.82,74.71,74.72,159317.0,72.8501,72.889,72.7819,72.7916,159317.0
2015-07-20 14:10:00,74.72,74.77,74.71,74.77,45278.0,72.7916,72.8403,72.7819,72.8403,45278.0
2015-07-20 14:15:00,74.79,74.83,74.74,74.78,43288.0,72.8598,72.8988,72.8111,72.8501,43288.0
2015-07-20 14:20:00,74.78,74.81,74.78,74.78,38769.0,72.8501,72.8793,72.8501,72.8501,38769.0
2015-07-20 14:25:00,74.79,74.85,74.78,74.79,24870.0,72.8598,72.9182,72.8501,72.8598,24870.0
2015-07-20 14:30:00,74.8,74.82,74.78,74.8,21758.0,72.8695,72.889,72.8501,72.8695,21758.0
2015-07-20 14:35:00,74.8,74.81,74.79,74.79,10458.0,72.8695,72.8793,72.8598,72.8598,10458.0
2015-07-20 14:40:00,74.8,74.81,74.78,74.78,10022.0,72.8695,72.8793,72.8501,72.8501,10022.0
2015-07-20 14:45:00,74.79,74.81,74.75,74.76,15800.0,72.8598,72.8793,72.8208,72.8306,15800.0
2015-07-20 14:50:00,74.77,74.85,74.74,74.85,66035.0,72.8403,72.9182,72.8111,72.9182,66035.0
2015-07-20 14:55:00,74.85,74.9,74.85,74.9,54804.0,72.9182,72.967,72.9182,72.967,54804.0
2015-07-20 15:00:00,74.9,74.92,74.8,74.81,22461.0,72.967,72.9864,72.8695,72.8793,22461.0
2015-07-20 15:05:00,74.81,74.89,74.8,74.88,21699.0,72.8793,72.9572,72.8695,72.9475,21699.0
2015-07-20 15:10:00,74.88,74.92,74.81,74.83,40617.0,72.9475,72.9864,72.8793,72.8988,40617.0
2015-07-20 15:15:00,74.82,74.87,74.81,74.85,35768.0,72.889,72.9377,72.8793,72.9182,35768.0
2015-07-20 15:20:00,74.86,74.89,74.82,74.86,40458.0,72.928,72.9572,72.889,72.928,40458.0
2015-07-20 15:25:00,74.86,74.92,74.86,74.9,32300.0,72.928,72.9864,72.928,72.967,32300.0
2015-07-20 15:30:00,74.9,74.92,74.84,74.86,47329.0,72.967,72.9864,72.9085,72.928,47329.0
2015-07-20 15:35:00,74.86,74.88,74.81,74.83,45121.0,72.928,72.9475,72.8793,72.8988,45121.0
2015-07-20 15:40:00,74.84,74.84,74.66,74.7,67755.0,72.9085,72.9085,72.7331,72.7721,67755.0
2015-07-20 15:45:00,74.69,74.69,74.64,74.68,39403.0,72.7624,72.7624,72.7137,72.7526,39403.0
2015-07-20 15:50:00,74.68,74.74,74.67,74.72,47958.0,72.7526,72.8111,72.7429,72.7916,47958.0
2015-07-20 15:55:00,74.71,74.84,74.68,74.8,143073.0,72.7819,72.9085,72.7526,72.8695,143073.0
2015-07-21 09:30:00,75.04,75.1,74.54,74.56,54623.0,73.1033,73.1618,72.6162,72.6357,54623.0
2015-07-21 09:35:00,74.54,74.59,74.29,74.55,24515.0,72.6162,72.665,72.3727,72.626,24515.0
2015-07-21 09:40:00,74.59,74.7,74.46,74.55,23908.0,72.665,72.7721,72.5383,72.626,23908.0
2015-07-21 09:45:00,74.55,74.57,74.4,74.4,21929.0,72.626,72.6455,72.4799,72.4799,21929.0
2015-07-21 09:50:00,74.42,74.55,74.4,74.48,40373.0,72.4993,72.626,72.4799,72.5578,40373.0
2015-07-21 09:55:00,74.48,74.51,74.41,74.44,32401.0,72.5578,72.587,72.4896,72.5188,32401.0
2015-07-21 10:00:00,74.48,74.52,74.42,74.42,21213.0,72.5578,72.5968,72.4993,72.4993,21213.0
2015-07-21 10:05:00,74.42,74.45,74.22,74.23,38899.0,72.4993,72.5286,72.3045,72.3142,38899.0
2015-07-21 10:10:00,74.22,74.22,74.1,74.19,24142.0,72.3045,72.3045,72.1876,72.2753,24142.0
2015-07-21 10:15:00,74.2,74.28,74.16,74.18,17831.0,72.285,72.363,72.2461,72.2655,17831.0
2015-07-21 10:20:00,74.2,74.24,74.12,74.22,44360.0,72.285,72.324,72.2071,72.3045,44360.0
2015-07-21 10:25:00,74.21,74.25,74.11,74.14,19749.0,72.2948,72.3337,72.1973,72.2266,19749.0
2015-07-21 10:30:00,74.13,74.15,74.06,74.11,14759.0,72.2168,72.2363,72.1486,72.1973,14759.0
2015-07-21 10:35:00,74.12,74.12,74.06,74.1,14990.0,72.2071,72.2071,72.1486,72.1876,14990.0
2015-07-21 10:40:00,74.09,74.12,73.99,73.99,27573.0,72.1779,72.2071,72.0804,72.0804,27573.0
2015-07-21 10:45:00,73.98,73.98,73.85,73.85,61145.0,72.0707,72.0707,71.9441,71.9441,61145.0
2015-07-21 10:50:00,73.85,73.88,73.78,73.88,41562.0,71.9441,71.9733,71.8759,71.9733,41562.0
2015-07-21 10:55:00,73.88,73.94,73.88,73.91,12930.0,71.9733,72.0317,71.9733,72.0025,12930.0
2015-07-21 11:00:00,73.91,73.94,73.84,73.86,28085.0,72.0025,72.0317,71.9343,71.9538,28085.0
2015-07-21 11:05:00,73.86,73.87,73.73,73.74,33104.0,71.9538,71.9635,71.8272,71.8369,33104.0
2015-07-21 11:10:00,73.74,73.74,73.66,73.68,30102.0,71.8369,71.8369,71.759,71.7784,30102.0
2015-07-21 11:15:00,73.69,73.73,73.65,73.73,29386.0,71.7882,71.8272,71.7492,71.8272,29386.0
2015-07-21 11:20:00,73.72,73.76,73.7,73.76,17858.0,71.8174,71.8564,71.7979,71.8564,17858.0
2015-07-21 11:25:00,73.76,73.78,73.72,73.72,25748.0,71.8564,71.8759,71.8174,71.8174,25748.0
2015-07-21 11:30:00,73.71,73.72,73.66,73.68,18322.0,71.8077,71.8174,71.759,71.7784,18322.0
2015-07-21 11:35:00,73.69,73.71,73.67,73.68,25825.0,71.7882,71.8077,71.7687,71.7784,25825.0
2015-07-21 11:40:00,73.68,73.73,73.66,73.68,15857.0,71.7784,71.8272,71.759,71.7784,15857.0
2015-07-21 11:45:00,73.68,73.7,73.65,73.65,16155.0,71.7784,71.7979,71.7492,71.7492,16155.0
2015-07-21 11:50:00,73.66,73.66,73.58,73.61,17313.0,71.759,71.759,71.681,71.7102,17313.0
2015-07-21 11:55:00,73.61,73.65,73.61,73.65,12451.0,71.7102,71.7492,71.7102,71.7492,12451.0
2015-07-21 12:00:00,73.64,73.65,73.62,73.62,14700.0,71.7395,71.7492,71.72,71.72,14700.0
2015-07-21 12:05:00,73.63,73.64,73.6,73.61,12598.0,71.7297,71.7395,71.7005,71.7102,12598.0
2015-07-21 12:10:00,73.61,73.61,73.55,73.56,27494.0,71.7102,71.7102,71.6518,71.6615,27494.0
2015-07-21 12:15:00,73.57,73.7,73.56,73.65,27049.0,71.6713,71.7979,71.6615,71.7492,27049.0
2015-07-21 12:20:00,73.64,73.7,73.63,73.7,9150.0,71.7395,71.7979,71.7297,71.7979,9150.0
2015-07-21 12:25:00,73.7,73.7,73.64,73.7,14167.0,71.7979,71.7979,71.7395,71.7979,14167.0
2015-07-21 12:30:00,73.7,73.75,73.7,73.73,13504.0,71.7979,71.8466,71.7979,71.8272,13504.0
2015-07-21 12:35:00,73.73,73.76,73.71,73.76,9382.0,71.8272,71.8564,71.8077,71.8564,9382.0
2015-07-21 12:40:00,73.76,73.76,73.74,73.75,8584.0,71.8564,71.8564,71.8369,71.8466,8584.0
2015-07-21 12:45:00,73.74,73.8,73.74,73.78,9937.0,71.8369,71.8953,71.8369,71.8759,9937.0
2015-07-21 12:50:00,73.77,73.77,73.7,73.7,14786.0,71.8661,71.8661,71.7979,71.7979,14786.0
2015-07-21 12:55:00,73.71,73.71,73.67,73.68,18337.0,71.8077,71.8077,71.7687,71.7784,18337.0
2015-07-21 13:00:00,73.67,73.67,73.57,73.59,16825.0,71.7687,71.7687,71.6713,71.6908,16825.0
2015-07-21 13:05:00,73.59,73.6,73.52,73.52,27197.0,71.6908,71.7005,71.6226,71.6226,27197.0
2015-07-21 13:10:00,73.52,73.53,73.44,73.45,19527.0,71.6226,71.6323,71.5446,71.5544,19527.0
2015-07-21 13:15:00,73.46,73.46,73.41,73.45,26501.0,71.5641,71.5641,71.5154,71.5544,26501.0
2015-07-21 13:20:00,73.45,73.45,73.4,73.41,18248.0,71.5544,71.5544,71.5057,71.5154,18248.0
2015-07-21 13:25:00,73.41,73.44,73.4,73.4,31669.0,71.5154,71.5446,71.5057,71.5057,31669.0
2015-07-21 13:30:00,73.41,73.42,73.34,73.38,31037.0,71.5154,71.5252,71.4472,71.4862,31037.0
2015-07-21 13:35:00,73.38,73.45,73.37,73.45,16014.0,71.4862,71.5544,71.4764,71.5544,16014.0
2015-07-21 13:40:00,73.44,73.45,73.39,73.39,12918.0,71.5446,71.5544,71.4959,71.4959,12918.0
2015-07-21 13:45:00,73.4,73.41,73.38,73.4,13857.0,71.5057,71.5154,71.4862,71.5057,13857.0
2015-07-21 13:50:00,73.4,73.4,73.39,73.4,15314.0,71.5057,71.5057,71.4959,71.5057,15314.0
2015-07-21 13:55:00,73.4,73.54,73.39,73.53,28668.0,71.5057,71.6421,71.4959,71.6323,28668.0
2015-07-21 14:00:00,73.54,73.65,73.53,73.63,33830.0,71.6421,71.7492,71.6323,71.7297,33830.0
2015-07-21 14:05:00,73.64,73.64,73.56,73.59,17474.0,71.7395,71.7395,71.6615,71.6908,17474.0
2015-07-21 14:10:00,73.59,73.59,73.55,73.58,14846.0,71.6908,71.6908,71.6518,71.681,14846.0
2015-07-21 14:15:00,73.58,73.76,73.58,73.74,15413.0,71.681,71.8564,71.681,71.8369,15413.0
2015-07-21 14:20:00,73.76,73.84,73.72,73.83,22046.0,71.8564,71.9343,71.8174,71.9246,22046.0
2015-07-21 14:25:00,73.82,73.82,73.72,73.74,20339.0,71.9148,71.9148,71.8174,71.8369,20339.0
2015-07-21 14:30:00,73.75,73.75,73.63,73.63,18530.0,71.8466,71.8466,71.7297,71.7297,18530.0
2015-07-21 14:35:00,73.63,73.64,73.6,73.64,18453.0,71.7297,71.7395,71.7005,71.7395,18453.0
2015-07-21 14:40:00,73.63,73.69,73.62,73.68,16325.0,71.7297,71.7882,71.72,71.7784,16325.0
2015-07-21 14:45:00,73.69,73.79,73.69,73.78,17300.0,71.7882,71.8856,71.7882,71.8759,17300.0
2015-07-21 14:50:00,73.78,73.79,73.74,73.77,24127.0,71.8759,71.8856,71.8369,71.8661,24127.0
2015-07-21 14:55:00,73.76,73.76,73.72,73.76,22364.0,71.8564,71.8564,71.8174,71.8564,22364.0
2015-07-21 15:00:00,73.76,73.8,73.72,73.8,29004.0,71.8564,71.8953,71.8174,71.8953,29004.0
2015-07-21 15:05:00,73.81,73.83,73.8,73.82,36664.0,71.9051,71.9246,71.8953,71.9148,36664.0
2015-07-21 15:10:00,73.82,73.82,73.77,73.78,16861.0,71.9148,71.9148,71.8661,71.8759,16861.0
2015-07-21 15:15:00,73.77,73.83,73.74,73.83,36916.0,71.8661,71.9246,71.8369,71.9246,36916.0
2015-07-21 15:20:00,73.84,73.84,73.81,73.81,23185.0,71.9343,71.9343,71.9051,71.9051,23185.0
2015-07-21 15:25:00,73.81,73.81,73.76,73.78,33817.0,71.9051,71.9051,71.8564,71.8759,33817.0
2015-07-21 15:30:00,73.78,73.81,73.75,73.8,39168.0,71.8759,71.9051,71.8466,71.8953,39168.0
2015-07-21 15:35:00,73.81,73.81,73.74,73.75,46813.0,71.9051,71.9051,71.8369,71.8466,46813.0
2015-07-21 15:40:00,73.75,73.75,73.71,73.71,58564.0,71.8466,71.8466,71.8077,71.8077,58564.0
2015-07-21 15:45:00,73.72,73.77,73.7,73.76,46038.0,71.8174,71.8661,71.7979,71.8564,46038.0
2015-07-21 15:50:00,73.77,73.77,73.7,73.7,91406.0,71.8661,71.8661,71.7979,71.7979,91406.0
2015-07-21 15:55:00,73.7,73.73,73.63,73.68,108016.0,71.7979,71.8272,71.7297,71.7784,108016.0
2015-07-22 09:30:00,73.64,73.84,73.15,73.21,184543.0,71.7395,71.9343,71.2621,71.3206,184543.0
2015-07-22 09:35:00,73.23,73.25,72.63,72.74,136880.0,71.3401,71.3595,70.7555,70.8627,136880.0
2015-07-22 09:40:00,72.75,72.79,72.36,72.48,114611.0,70.8724,70.9114,70.4925,70.6094,114611.0
2015-07-22 09:45:00,72.48,72.58,72.02,72.09,167563.0,70.6094,70.7068,70.1613,70.2295,167563.0
2015-07-22 09:50:00,72.1,72.37,71.89,72.23,119213.0,70.2392,70.5022,70.0346,70.3659,119213.0
2015-07-22 09:55:00,72.24,72.49,72.24,72.35,55511.0,70.3756,70.6192,70.3756,70.4828,55511.0
2015-07-22 10:00:00,72.36,72.38,72.3,72.38,58858.0,70.4925,70.512,70.4341,70.512,58858.0
2015-07-22 10:05:00,72.37,72.42,72.32,72.41,50229.0,70.5022,70.551,70.4535,70.5412,50229.0
2015-07-22 10:10:00,72.4,72.77,72.39,72.73,72840.0,70.5315,70.8919,70.5217,70.853,72840.0
2015-07-22 10:15:00,72.74,72.83,72.67,72.71,47691.0,70.8627,70.9504,70.7945,70.8335,47691.0
2015-07-22 10:20:00,72.69,72.84,72.65,72.81,106709.0,70.814,70.9601,70.775,70.9309,106709.0
2015-07-22 10:25:00,72.83,73.06,72.83,73.02,103464.0,70.9504,71.1744,70.9504,71.1355,103464.0
2015-07-22 10:30:00,73.04,73.04,72.86,72.91,52998.0,71.155,71.155,70.9796,71.0283,52998.0
2015-07-22 10:35:00,72.9,72.97,72.87,72.89,148675.0,71.0186,71.0868,70.9893,71.0088,148675.0
2015-07-22 10:40:00,72.88,72.97,72.86,72.92,46063.0,70.9991,71.0868,70.9796,71.0381,46063.0
2015-07-22 10:45:00,72.92,73.0,72.9,72.98,47236.0,71.0381,71.116,71.0186,71.0965,47236.0
2015-07-22 10:50:00,72.98,73.08,72.97,73.07,32595.0,71.0965,71.1939,71.0868,71.1842,32595.0
2015-07-22 10:55:00,73.07,73.2,73.06,73.16,61130.0,71.1842,71.3108,71.1744,71.2719,61130.0
2015-07-22 11:00:00,73.16,73.16,73.1,73.12,48083.0,71.2719,71.2719,71.2134,71.2329,48083.0
2015-07-22 11:05:00,73.12,73.19,73.11,73.15,33588.0,71.2329,71.3011,71.2232,71.2621,33588.0
2015-07-22 11:10:00,73.16,73.19,73.11,73.15,38182.0,71.2719,71.3011,71.2232,71.2621,38182.0
2015-07-22 11:15:00,73.15,73.16,72.89,72.96,93702.0,71.2621,71.2719,71.0088,71.077,93702.0
2015-07-22 11:20:00,72.96,73.0,72.9,72.9,33426.0,71.077,71.116,71.0186,71.0186,33426.0
2015-07-22 11:25:00,72.91,72.94,72.84,72.86,61144.0,71.0283,71.0575,70.9601,70.9796,61144.0
2015-07-22 11:30:00,72.88,72.88,72.82,72.84,30734.0,70.9991,70.9991,70.9406,70.9601,30734.0
2015-07-22 11:35:00,72.84,73.02,72.82,73.02,54895.0,70.9601,71.1355,70.9406,71.1355,54895.0
2015-07-22 11:40:00,73.02,73.05,72.99,73.04,30309.0,71.1355,71.1647,71.1062,71.155,30309.0
2015-07-22 11:45:00,73.03,73.05,73.01,73.03,16431.0,71.1452,71.1647,71.1257,71.1452,16431.0
2015-07-22 11:50:00,73.03,73.03,72.94,72.95,31300.0,71.1452,71.1452,71.0575,71.0673,31300.0
2015-07-22 11:55:00,72.94,72.97,72.92,72.96,30914.0,71.0575,71.0868,71.0381,71.077,30914.0
2015-07-22 12:00:00,72.96,72.99,72.94,72.94,33846.0,71.077,71.1062,71.0575,71.0575,33846.0
2015-07-22 12:05:00,72.93,72.95,72.9,72.9,26205.0,71.0478,71.0673,71.0186,71.0186,26205.0
2015-07-22 12:10:00,72.9,72.99,72.9,72.96,27693.0,71.0186,71.1062,71.0186,71.077,27693.0
2015-07-22 12:15:00,72.97,72.97,72.92,72.94,14281.0,71.0868,71.0868,71.0381,71.0575,14281.0
2015-07-22 12:20:00,72.93,72.94,72.88,72.9,23104.0,71.0478,71.0575,70.9991,71.0186,23104.0
2015-07-22 12:25:00,72.9,72.93,72.85,72.88,40538.0,71.0186,71.0478,70.9699,70.9991,40538.0
2015-07-22 12:30:00,72.87,72.97,72.85,72.95,40766.0,70.9893,71.0868,70.9699,71.0673,40766.0
2015-07-22 12:35:00,72.95,72.96,72.91,72.92,18827.0,71.0673,71.077,71.0283,71.0381,18827.0
2015-07-22 12:40:00,72.91,72.92,72.87,72.87,37845.0,71.0283,71.0381,70.9893,70.9893,37845.0
2015-07-22 12:45:00,72.9,73.05,72.85,73.02,18536.0,71.0186,71.1647,70.9699,71.1355,18536.0
2015-07-22 12:50:00,73.02,73.06,73.0,73.0,20635.0,71.1355,71.1744,71.116,71.116,20635.0
2015-07-22 12:55:00,73.0,73.1,72.99,73.07,42971.0,71.116,71.2134,71.1062,71.1842,42971.0
2015-07-22 13:00:00,73.08,73.27,73.07,73.23,29100.0,71.1939,71.379,71.1842,71.3401,29100.0
2015-07-22 13:05:00,73.23,73.35,73.22,73.35,143730.0,71.3401,71.457,71.3303,71.457,143730.0
2015-07-22 13:10:00,73.35,73.38,73.3,73.32,68529.0,71.457,71.4862,71.4082,71.4277,68529.0
2015-07-22 13:15:00,73.32,73.33,73.14,73.16,63800.0,71.4277,71.4375,71.2524,71.2719,63800.0
2015-07-22 13:20:00,73.15,73.25,73.1,73.25,21500.0,71.2621,71.3595,71.2134,71.3595,21500.0
2015-07-22 13:25:00,73.26,73.28,73.12,73.13,23629.0,71.3693,71.3888,71.2329,71.2426,23629.0
2015-07-22 13:30:00,73.12,73.15,73.09,73.09,134239.0,71.2329,71.2621,71.2037,71.2037,134239.0
2015-07-22 13:35:00,73.1,73.12,73.05,73.11,102425.0,71.2134,71.2329,71.1647,71.2232,102425.0
2015-07-22 13:40:00,73.12,73.13,73.1,73.12,75531.0,71.2329,71.2426,71.2134,71.2329,75531.0
2015-07-22 13:45:00,73.11,73.2,73.11,73.14,44495.0,71.2232,71.3108,71.2232,71.2524,44495.0
2015-07-22 13:50:00,73.15,73.16,73.07,73.07,49589.0,71.2621,71.2719,71.1842,71.1842,49589.0
2015-07-22 13:55:00,73.07,73.08,72.97,72.97,35318.0,71.1842,71.1939,71.0868,71.0868,35318.0
2015-07-22 14:00:00,72.97,73.09,72.96,72.99,34240.0,71.0868,71.2037,71.077,71.1062,34240.0
2015-07-22 14:05:00,73.0,73.0,72.96,73.0,23181.0,71.116,71.116,71.077,71.116,23181.0
2015-07-22 14:10:00,73.0,73.0,72.96,72.96,18730.0,71.116,71.116,71.077,71.077,18730.0
2015-07-22 14:15:00,72.96,73.01,72.96,72.98,41914.0,71.077,71.1257,71.077,71.0965,41914.0
2015-07-22 14:20:00,72.99,73.03,72.99,73.01,39509.0,71.1062,71.1452,71.1062,71.1257,39509.0
2015-07-22 14:25:00,73.01,73.02,72.97,73.01,34791.0,71.1257,71.1355,71.0868,71.1257,34791.0
2015-07-22 14:30:00,73.01,73.06,73.0,73.04,25417.0,71.1257,71.1744,71.116,71.155,25417.0
2015-07-22 14:35:00,73.05,73.09,73.04,73.07,23511.0,71.1647,71.2037,71.155,71.1842,23511.0
2015-07-22 14:40:00,73.07,73.08,72.97,72.97,32008.0,71.1842,71.1939,71.0868,71.0868,32008.0
2015-07-22 14:45:00,72.98,72.98,72.95,72.96,23992.0,71.0965,71.0965,71.0673,71.077,23992.0
2015-07-22 14:50:00,72.96,72.98,72.94,72.98,33104.0,71.077,71.0965,71.0575,71.0965,33104.0
2015-07-22 14:55:00,72.98,73.07,72.96,73.04,37191.0,71.0965,71.1842,71.077,71.155,37191.0
2015-07-22 15:00:00,73.04,73.06,73.01,73.02,42172.0,71.155,71.1744,71.1257,71.1355,42172.0
2015-07-22 15:05:00,73.03,73.04,72.98,72.98,39138.0,71.1452,71.155,71.0965,71.0965,39138.0
2015-07-22 15:10:00,72.98,72.99,72.93,72.94,35011.0,71.0965,71.1062,71.0478,71.0575,35011.0
2015-07-22 15:15:00,72.94,72.95,72.89,72.9,36130.0,71.0575,71.0673,71.0088,71.0186,36130.0
2015-07-22 15:20:00,72.9,72.9,72.87,72.89,48165.0,71.0186,71.0186,70.9893,71.0088,48165.0
2015-07-22 15:25:00,72.89,72.9,72.87,72.88,39043.0,71.0088,71.0186,70.9893,70.9991,39043.0
2015-07-22 15:30:00,72.88,72.88,72.8,72.83,46107.0,70.9991,70.9991,70.9212,70.9504,46107.0
2015-07-22 15:35:00,72.83,72.85,72.82,72.84,46953.0,70.9504,70.9699,70.9406,70.9601,46953.0
2015-07-22 15:40:00,72.84,72.98,72.84,72.98,69455.0,70.9601,71.0965,70.9601,71.0965,69455.0
2015-07-22 15:45:00,72.97,73.02,72.92,72.92,80635.0,71.0868,71.1355,71.0381,71.0381,80635.0
2015-07-22 15:50:00,72.92,72.93,72.86,72.86,105760.0,71.0381,71.0478,70.9796,70.9796,105760.0
2015-07-22 15:55:00,72.85,72.94,72.84,72.92,163869.0,70.9699,71.0575,70.9601,71.0381,163869.0
2015-07-23 09:30:00,73.32,73.32,73.01,73.08,70394.0,71.4277,71.4277,71.1257,71.1939,70394.0
2015-07-23 09:35:00,73.09,73.34,73.08,73.32,34502.0,71.2037,71.4472,71.1939,71.4277,34502.0
2015-07-23 09:40:00,73.31,73.57,73.27,73.51,29120.0,71.418,71.6713,71.379,71.6128,29120.0
2015-07-23 09:45:00,73.55,73.58,73.45,73.49,33085.0,71.6518,71.681,71.5544,71.5933,33085.0
2015-07-23 09:50:00,73.5,73.5,73.16,73.18,57563.0,71.6031,71.6031,71.2719,71.2913,57563.0
2015-07-23 09:55:00,73.17,73.18,73.1,73.15,32101.0,71.2816,71.2913,71.2134,71.2621,32101.0
2015-07-23 10:00:00,73.13,73.15,73.05,73.09,34394.0,71.2426,71.2621,71.1647,71.2037,34394.0
2015-07-23 10:05:00,73.09,73.09,72.92,72.96,63184.0,71.2037,71.2037,71.0381,71.077,63184.0
2015-07-23 10:10:00,72.93,72.96,72.85,72.86,48301.0,71.0478,71.077,70.9699,70.9796,48301.0
2015-07-23 10:15:00,72.86,72.91,72.83,72.85,45485.0,70.9796,71.0283,70.9504,70.9699,45485.0
2015-07-23 10:20:00,72.85,72.93,72.82,72.92,62970.0,70.9699,71.0478,70.9406,71.0381,62970.0
2015-07-23 10:25:00,72.93,72.98,72.91,72.97,39807.0,71.0478,71.0965,71.0283,71.0868,39807.0
2015-07-23 10:30:00,72.98,73.13,72.96,73.07,18995.0,71.0965,71.2426,71.077,71.1842,18995.0
2015-07-23 10:35:00,73.07,73.08,73.02,73.02,29259.0,71.1842,71.1939,71.1355,71.1355,29259.0
2015-07-23 10:40:00,73.02,73.06,73.0,73.0,16108.0,71.1355,71.1744,71.116,71.116,16108.0
2015-07-23 10:45:00,73.0,73.05,72.99,72.99,22774.0,71.116,71.1647,71.1062,71.1062,22774.0
2015-07-23 10:50:00,72.99,73.01,72.97,73.0,13744.0,71.1062,71.1257,71.0868,71.116,13744.0
2015-07-23 10:55:00,72.98,73.02,72.98,73.0,24149.0,71.0965,71.1355,71.0965,71.116,24149.0
2015-07-23 11:00:00,73.0,73.01,72.98,73.0,28647.0,71.116,71.1257,71.0965,71.116,28647.0
2015-07-23 11:05:00,73.0,73.12,72.99,73.03,55939.0,71.116,71.2329,71.1062,71.1452,55939.0
2015-07-23 11:10:00,73.03,73.08,73.0,73.01,36776.0,71.1452,71.1939,71.116,71.1257,36776.0
2015-07-23 11:15:00,73.0,73.01,72.95,72.95,15936.0,71.116,71.1257,71.0673,71.0673,15936.0
2015-07-23 11:20:00,72.95,73.01,72.94,73.0,18225.0,71.0673,71.1257,71.0575,71.116,18225.0
2015-07-23 11:25:00,72.99,72.99,72.86,72.87,18816.0,71.1062,71.1062,70.9796,70.9893,18816.0
2015-07-23 11:30:00,72.86,72.91,72.82,72.82,23829.0,70.9796,71.0283,70.9406,70.9406,23829.0
2015-07-23 11:35:00,72.82,72.83,72.72,72.79,19179.0,70.9406,70.9504,70.8432,70.9114,19179.0
2015-07-23 11:40:00,72.8,72.88,72.8,72.86,14457.0,70.9212,70.9991,70.9212,70.9796,14457.0
2015-07-23 11:45:00,72.86,72.86,72.82,72.84,17894.0,70.9796,70.9796,70.9406,70.9601,17894.0
2015-07-23 11:50:00,72.84,72.85,72.79,72.79,11100.0,70.9601,70.9699,70.9114,70.9114,11100.0
2015-07-23 11:55:00,72.8,72.83,72.56,72.65,69138.0,70.9212,70.9504,70.6873,70.775,69138.0
2015-07-23 12:00:00,72.65,72.68,72.42,72.48,69508.0,70.775,70.8042,70.551,70.6094,69508.0
2015-07-23 12:05:00,72.48,72.55,72.45,72.53,16596.0,70.6094,70.6776,70.5802,70.6581,16596.0
2015-07-23 12:10:00,72.53,72.54,72.44,72.47,21921.0,70.6581,70.6679,70.5704,70.5997,21921.0
2015-07-23 12:15:00,72.48,72.48,72.3,72.31,27763.0,70.6094,70.6094,70.4341,70.4438,27763.0
2015-07-23 12:20:00,72.31,72.34,72.24,72.25,25906.0,70.4438,70.473,70.3756,70.3853,25906.0
2015-07-23 12:25:00,72.24,72.25,72.19,72.19,36956.0,70.3756,70.3853,70.3269,70.3269,36956.0
2015-07-23 12:30:00,72.2,72.23,72.19,72.21,64906.0,70.3366,70.3659,70.3269,70.3464,64906.0
2015-07-23 12:35:00,72.2,72.26,72.19,72.2,50626.0,70.3366,70.3951,70.3269,70.3366,50626.0
2015-07-23 12:40:00,72.2,72.27,72.19,72.2,59314.0,70.3366,70.4048,70.3269,70.3366,59314.0
2015-07-23 12:45:00,72.2,72.21,72.04,72.04,35264.0,70.3366,70.3464,70.1808,70.1808,35264.0
2015-07-23 12:50:00,72.05,72.09,72.04,72.07,44060.0,70.1905,70.2295,70.1808,70.21,44060.0
2015-07-23 12:55:00,72.06,72.07,72.03,72.05,27370.0,70.2003,70.21,70.171,70.1905,27370.0
2015-07-23 13:00:00,72.05,72.06,71.99,72.02,43492.0,70.1905,70.2003,70.1321,70.1613,43492.0
2015-07-23 13:05:00,72.02,72.04,71.97,72.03,27928.0,70.1613,70.1808,70.1126,70.171,27928.0
2015-07-23 13:10:00,72.03,72.09,72.03,72.06,16241.0,70.171,70.2295,70.171,70.2003,16241.0
2015-07-23 13:15:00,72.06,72.12,72.05,72.09,18533.0,70.2003,70.2587,70.1905,70.2295,18533.0
2015-07-23 13:20:00,72.1,72.11,72.02,72.03,18824.0,70.2392,70.249,70.1613,70.171,18824.0
2015-07-23 13:25:00,72.03,72.03,71.98,72.01,24652.0,70.171,70.171,70.1223,70.1515,24652.0
2015-07-23 13:30:00,72.02,72.02,71.95,71.98,34701.0,70.1613,70.1613,70.0931,70.1223,34701.0
2015-07-23 13:35:00,71.97,71.99,71.95,71.99,18593.0,70.1126,70.1321,70.0931,70.1321,18593.0
2015-07-23 13:40:00,71.99,72.0,71.96,71.99,19204.0,70.1321,70.1418,70.1028,70.1321,19204.0
2015-07-23 13:45:00,71.98,72.06,71.98,72.05,31091.0,70.1223,70.2003,70.1223,70.1905,31091.0
2015-07-23 13:50:00,72.05,72.15,72.04,72.13,22500.0,70.1905,70.2879,70.1808,70.2684,22500.0
2015-07-23 13:55:00,72.13,72.2,72.12,72.14,23621.0,70.2684,70.3366,70.2587,70.2782,23621.0
2015-07-23 14:00:00,72.14,72.15,72.04,72.05,26834.0,70.2782,70.2879,70.1808,70.1905,26834.0
2015-07-23 14:05:00,72.05,72.06,72.02,72.02,18354.0,70.1905,70.2003,70.1613,70.1613,18354.0
2015-07-23 14:10:00,72.03,72.03,71.98,71.98,44837.0,70.171,70.171,70.1223,70.1223,44837.0
2015-07-23 14:15:00,71.98,72.0,71.97,71.98,27497.0,70.1223,70.1418,70.1126,70.1223,27497.0
2015-07-23 14:20:00,71.99,71.99,71.9,71.92,21027.0,70.1321,70.1321,70.0444,70.0639,21027.0
2015-07-23 14:25:00,71.92,71.93,71.84,71.85,34550.0,70.0639,70.0736,69.9859,69.9957,34550.0
2015-07-23 14:30:00,71.85,71.87,71.83,71.85,64598.0,69.9957,70.0152,69.9762,69.9957,64598.0
2015-07-23 14:35:00,71.86,71.92,71.83,71.91,48650.0,70.0054,70.0639,69.9762,70.0541,48650.0
2015-07-23 14:40:00,71.91,71.99,71.9,71.96,30116.0,70.0541,70.1321,70.0444,70.1028,30116.0
2015-07-23 14:45:00,71.97,71.98,71.93,71.94,31008.0,70.1126,70.1223,70.0736,70.0833,31008.0
2015-07-23 14:50:00,71.95,71.95,71.76,71.79,57697.0,70.0931,70.0931,69.908,69.9372,57697.0
2015-07-23 14:55:00,71.79,71.94,71.79,71.92,23178.0,69.9372,70.0833,69.9372,70.0639,23178.0
2015-07-23 15:00:00,71.91,71.93,71.86,71.9,29879.0,70.0541,70.0736,70.0054,70.0444,29879.0
2015-07-23 15:05:00,71.9,71.91,71.82,71.82,31723.0,70.0444,70.0541,69.9664,69.9664,31723.0
2015-07-23 15:10:00,71.81,71.84,71.77,71.8,53056.0,69.9567,69.9859,69.9177,69.947,53056.0
2015-07-23 15:15:00,71.79,71.82,71.78,71.81,38780.0,69.9372,69.9664,69.9275,69.9567,38780.0
2015-07-23 15:20:00,71.81,71.9,71.79,71.89,30997.0,69.9567,70.0444,69.9372,70.0346,30997.0
2015-07-23 15:25:00,71.89,71.9,71.83,71.85,35508.0,70.0346,70.0444,69.9762,69.9957,35508.0
2015-07-23 15:30:00,71.85,71.85,71.79,71.84,55145.0,69.9957,69.9957,69.9372,69.9859,55145.0
2015-07-23 15:35:00,71.83,71.94,71.82,71.93,64975.0,69.9762,70.0833,69.9664,70.0736,64975.0
2015-07-23 15:40:00,71.94,72.03,71.93,72.0,64659.0,70.0833,70.171,70.0736,70.1418,64659.0
2015-07-23 15:45:00,72.0,72.01,71.98,72.01,67508.0,70.1418,70.1515,70.1223,70.1515,67508.0
2015-07-23 15:50:00,72.0,72.0,71.83,71.84,156170.0,70.1418,70.1418,69.9762,69.9859,156170.0
2015-07-23 15:55:00,71.84,71.86,71.81,71.81,236213.0,69.9859,70.0054,69.9567,69.9567,236213.0
2015-07-24 09:30:00,71.81,71.88,71.3,71.51,128559.0,69.9567,70.0249,69.4599,69.6644,128559.0
2015-07-24 09:35:00,71.52,71.68,71.37,71.66,50531.0,69.6742,69.8301,69.5281,69.8106,50531.0
2015-07-24 09:40:00,71.64,71.84,71.6,71.81,60924.0,69.7911,69.9859,69.7521,69.9567,60924.0
2015-07-24 09:45:00,71.81,71.89,71.72,71.74,69914.0,69.9567,70.0346,69.869,69.8885,69914.0
2015-07-24 09:50:00,71.75,71.86,71.71,71.86,43837.0,69.8983,70.0054,69.8593,70.0054,43837.0
2015-07-24 09:55:00,71.85,72.01,71.84,71.99,49542.0,69.9957,70.1515,69.9859,70.1321,49542.0
2015-07-24 10:00:00,71.98,71.98,71.88,71.93,43445.0,70.1223,70.1223,70.0249,70.0736,43445.0
2015-07-24 10:05:00,71.91,71.99,71.9,71.94,44413.0,70.0541,70.1321,70.0444,70.0833,44413.0
2015-07-24 10:10:00,71.93,71.96,71.86,71.93,22615.0,70.0736,70.1028,70.0054,70.0736,22615.0
2015-07-24 10:15:00,71.93,71.93,71.87,71.9,20915.0,70.0736,70.0736,70.0152,70.0444,20915.0
2015-07-24 10:20:00,71.88,71.88,71.76,71.81,23700.0,70.0249,70.0249,69.908,69.9567,23700.0
2015-07-24 10:25:00,71.82,71.9,71.77,71.88,26313.0,69.9664,70.0444,69.9177,70.0249,26313.0
2015-07-24 10:30:00,71.89,71.89,71.77,71.85,26493.0,70.0346,70.0346,69.9177,69.9957,26493.0
2015-07-24 10:35:00,71.87,71.92,71.85,71.9,75179.0,70.0152,70.0639,69.9957,70.0444,75179.0
2015-07-24 10:40:00,71.89,72.01,71.87,71.99,124545.0,70.0346,70.1515,70.0152,70.1321,124545.0
2015-07-24 10:45:00,71.99,72.01,71.96,71.99,29440.0,70.1321,70.1515,70.1028,70.1321,29440.0
2015-07-24 10:50:00,72.0,72.01,71.96,71.98,35316.0,70.1418,70.1515,70.1028,70.1223,35316.0
2015-07-24 10:55:00,71.97,72.0,71.95,71.95,18755.0,70.1126,70.1418,70.0931,70.0931,18755.0
2015-07-24 11:00:00,71.95,71.99,71.92,71.99,21734.0,70.0931,70.1321,70.0639,70.1321,21734.0
2015-07-24 11:05:00,71.99,72.0,71.92,71.94,29380.0,70.1321,70.1418,70.0639,70.0833,29380.0
2015-07-24 11:10:00,71.95,71.96,71.82,71.85,38877.0,70.0931,70.1028,69.9664,69.9957,38877.0
2015-07-24 11:15:00,71.85,71.95,71.8,71.95,28850.0,69.9957,70.0931,69.947,70.0931,28850.0
2015-07-24 11:20:00,71.95,71.96,71.91,71.95,18536.0,70.0931,70.1028,70.0541,70.0931,18536.0
2015-07-24 11:25:00,71.96,71.98,71.95,71.95,21677.0,70.1028,70.1223,70.0931,70.0931,21677.0
2015-07-24 11:30:00,71.95,71.97,71.84,71.86,39000.0,70.0931,70.1126,69.9859,70.0054,39000.0
2015-07-24 11:35:00,71.88,71.88,71.8,71.81,32911.0,70.0249,70.0249,69.947,69.9567,32911.0
2015-07-24 11:40:00,71.82,71.85,71.71,71.8,244196.0,69.9664,69.9957,69.8593,69.947,244196.0
2015-07-24 11:45:00,71.8,71.83,71.76,71.78,60491.0,69.947,69.9762,69.908,69.9275,60491.0
2015-07-24 11:50:00,71.78,71.8,71.62,71.69,45840.0,69.9275,69.947,69.7716,69.8398,45840.0
2015-07-24 11:55:00,71.7,71.85,71.69,71.8,92767.0,69.8495,69.9957,69.8398,69.947,92767.0
2015-07-24 12:00:00,71.79,71.86,71.77,71.78,78736.0,69.9372,70.0054,69.9177,69.9275,78736.0
2015-07-24 12:05:00,71.78,71.86,71.77,71.79,24950.0,69.9275,70.0054,69.9177,69.9372,24950.0
2015-07-24 12:10:00,71.79,71.84,71.76,71.78,71846.0,69.9372,69.9859,69.908,69.9275,71846.0
2015-07-24 12:15:00,71.78,71.85,71.78,71.85,20331.0,69.9275,69.9957,69.9275,69.9957,20331.0
2015-07-24 12:20:00,71.86,71.9,71.83,71.86,40120.0,70.0054,70.0444,69.9762,70.0054,40120.0
2015-07-24 12:25:00,71.85,71.88,71.82,71.85,28319.0,69.9957,70.0249,69.9664,69.9957,28319.0
2015-07-24 12:30:00,71.86,71.99,71.84,71.93,18715.0,70.0054,70.1321,69.9859,70.0736,18715.0
2015-07-24 12:35:00,71.94,71.94,71.81,71.85,18962.0,70.0833,70.0833,69.9567,69.9957,18962.0
2015-07-24 12:40:00,71.85,71.86,71.82,71.84,37728.0,69.9957,70.0054,69.9664,69.9859,37728.0
2015-07-24 12:45:00,71.85,71.85,71.8,71.8,31648.0,69.9957,69.9957,69.947,69.947,31648.0
2015-07-24 12:50:00,71.81,71.85,71.76,71.77,28906.0,69.9567,69.9957,69.908,69.9177,28906.0
2015-07-24 12:55:00,71.77,71.78,71.62,71.64,59323.0,69.9177,69.9275,69.7716,69.7911,59323.0
2015-07-24 13:00:00,71.64,71.68,71.61,71.66,24150.0,69.7911,69.8301,69.7619,69.8106,24150.0
2015-07-24 13:05:00,71.67,71.73,71.65,71.73,18140.0,69.8203,69.8788,69.8008,69.8788,18140.0
2015-07-24 13:10:00,71.73,71.79,71.7,71.7,17405.0,69.8788,69.9372,69.8495,69.8495,17405.0
2015-07-24 13:15:00,71.7,71.73,71.65,71.7,37888.0,69.8495,69.8788,69.8008,69.8495,37888.0
2015-07-24 13:20:00,71.7,71.73,71.62,71.71,23258.0,69.8495,69.8788,69.7716,69.8593,23258.0
2015-07-24 13:25:00,71.73,71.8,71.65,71.8,17390.0,69.8788,69.947,69.8008,69.947,17390.0
2015-07-24 13:30:00,71.8,71.8,71.75,71.78,26131.0,69.947,69.947,69.8983,69.9275,26131.0
2015-07-24 13:35:00,71.78,71.78,71.69,71.69,18929.0,69.9275,69.9275,69.8398,69.8398,18929.0
2015-07-24 13:40:00,71.69,71.7,71.62,71.64,16783.0,69.8398,69.8495,69.7716,69.7911,16783.0
2015-07-24 13:45:00,71.64,71.66,71.51,71.54,57567.0,69.7911,69.8106,69.6644,69.6937,57567.0
2015-07-24 13:50:00,71.54,71.56,71.47,71.53,64962.0,69.6937,69.7132,69.6255,69.6839,64962.0
2015-07-24 13:55:00,71.52,71.52,71.46,71.46,37309.0,69.6742,69.6742,69.6157,69.6157,37309.0
2015-07-24 14:00:00,71.45,71.49,71.43,71.46,31639.0,69.606,69.645,69.5865,69.6157,31639.0
2015-07-24 14:05:00,71.46,71.49,71.43,71.45,19682.0,69.6157,69.645,69.5865,69.606,19682.0
2015-07-24 14:10:00,71.45,71.49,71.42,71.43,23030.0,69.606,69.645,69.5768,69.5865,23030.0
2015-07-24 14:15:00,71.42,71.43,71.27,71.31,20418.0,69.5768,69.5865,69.4306,69.4696,20418.0
2015-07-24 14:20:00,71.3,71.32,71.24,71.32,24776.0,69.4599,69.4793,69.4014,69.4793,24776.0
2015-07-24 14:25:00,71.33,71.36,71.32,71.36,23458.0,69.4891,69.5183,69.4793,69.5183,23458.0
2015-07-24 14:30:00,71.35,71.36,71.32,71.34,37019.0,69.5086,69.5183,69.4793,69.4988,37019.0
2015-07-24 14:35:00,71.33,71.54,71.33,71.5,33249.0,69.4891,69.6937,69.4891,69.6547,33249.0
2015-07-24 14:40:00,71.54,71.58,71.53,71.57,38500.0,69.6937,69.7326,69.6839,69.7229,38500.0
2015-07-24 14:45:00,71.58,71.7,71.56,71.69,41300.0,69.7326,69.8495,69.7132,69.8398,41300.0
2015-07-24 14:50:00,71.7,71.71,71.55,71.58,45845.0,69.8495,69.8593,69.7034,69.7326,45845.0
2015-07-24 14:55:00,71.57,71.61,71.54,71.55,69796.0,69.7229,69.7619,69.6937,69.7034,69796.0
2015-07-24 15:00:00,71.54,71.8,71.53,71.79,48158.0,69.6937,69.947,69.6839,69.9372,48158.0
2015-07-24 15:05:00,71.8,71.8,71.76,71.8,45078.0,69.947,69.947,69.908,69.947,45078.0
2015-07-24 15:10:00,71.8,71.97,71.79,71.94,40852.0,69.947,70.1126,69.9372,70.0833,40852.0
2015-07-24 15:15:00,71.96,71.99,71.89,71.95,38158.0,70.1028,70.1321,70.0346,70.0931,38158.0
2015-07-24 15:20:00,71.95,72.02,71.93,71.96,75630.0,70.0931,70.1613,70.0736,70.1028,75630.0
2015-07-24 15:25:00,71.95,72.11,71.95,71.99,54542.0,70.0931,70.249,70.0931,70.1321,54542.0
2015-07-24 15:30:00,72.0,72.02,71.86,71.93,61202.0,70.1418,70.1613,70.0054,70.0736,61202.0
2015-07-24 15:35:00,71.94,71.98,71.93,71.95,41795.0,70.0833,70.1223,70.0736,70.0931,41795.0
2015-07-24 15:40:00,71.96,72.14,71.95,72.13,74420.0,70.1028,70.2782,70.0931,70.2684,74420.0
2015-07-24 15:45:00,72.12,72.22,72.11,72.18,91693.0,70.2587,70.3561,70.249,70.3172,91693.0
2015-07-24 15:50:00,72.19,72.51,72.18,72.34,152768.0,70.3269,70.6386,70.3172,70.473,152768.0
2015-07-24 15:55:00,72.33,72.36,72.26,72.27,272748.0,70.4633,70.4925,70.3951,70.4048,272748.0
2015-07-27 09:30:00,72.43,72.84,72.34,72.5,119824.0,70.5607,70.9601,70.473,70.6289,119824.0
2015-07-27 09:35:00,72.46,72.51,71.64,71.83,69068.0,70.5899,70.6386,69.7911,69.9762,69068.0
2015-07-27 09:40:00,71.8,71.85,71.71,71.84,47862.0,69.947,69.9957,69.8593,69.9859,47862.0
2015-07-27 09:45:00,71.82,71.94,71.76,71.83,36437.0,69.9664,70.0833,69.908,69.9762,36437.0
2015-07-27 09:50:00,71.85,71.92,71.82,71.89,18780.0,69.9957,70.0639,69.9664,70.0346,18780.0
2015-07-27 09:55:00,71.89,71.93,71.71,71.72,30772.0,70.0346,70.0736,69.8593,69.869,30772.0
2015-07-27 10:00:00,71.72,71.78,71.52,71.54,43807.0,69.869,69.9275,69.6742,69.6937,43807.0
2015-07-27 10:05:00,71.52,71.56,71.41,71.47,30021.0,69.6742,69.7132,69.567,69.6255,30021.0
2015-07-27 10:10:00,71.44,71.53,71.4,71.49,24590.0,69.5963,69.6839,69.5573,69.645,24590.0
2015-07-27 10:15:00,71.51,71.76,71.47,71.76,29052.0,69.6644,69.908,69.6255,69.908,29052.0
2015-07-27 10:20:00,71.75,71.77,71.64,71.74,19293.0,69.8983,69.9177,69.7911,69.8885,19293.0
2015-07-27 10:25:00,71.73,71.95,71.71,71.89,19528.0,69.8788,70.0931,69.8593,70.0346,19528.0
2015-07-27 10:30:00,71.92,72.05,71.87,71.96,20215.0,70.0639,70.1905,70.0152,70.1028,20215.0
2015-07-27 10:35:00,71.95,72.06,71.89,72.03,21163.0,70.0931,70.2003,70.0346,70.171,21163.0
2015-07-27 10:40:00,72.04,72.07,71.96,72.03,14734.0,70.1808,70.21,70.1028,70.171,14734.0
2015-07-27 10:45:00,72.02,72.08,71.94,71.98,15728.0,70.1613,70.2197,70.0833,70.1223,15728.0
2015-07-27 10:50:00,71.97,71.97,71.86,71.88,13463.0,70.1126,70.1126,70.0054,70.0249,13463.0
2015-07-27 10:55:00,71.86,71.95,71.85,71.92,12089.0,70.0054,70.0931,69.9957,70.0639,12089.0
2015-07-27 11:00:00,71.9,71.94,71.85,71.91,9155.0,70.0444,70.0833,69.9957,70.0541,9155.0
2015-07-27 11:05:00,71.94,72.06,71.94,72.0,15624.0,70.0833,70.2003,70.0833,70.1418,15624.0
2015-07-27 11:10:00,72.0,72.03,71.87,71.87,12312.0,70.1418,70.171,70.0152,70.0152,12312.0
2015-07-27 11:15:00,71.86,71.95,71.82,71.83,18700.0,70.0054,70.0931,69.9664,69.9762,18700.0
2015-07-27 11:20:00,71.82,71.87,71.76,71.8,18712.0,69.9664,70.0152,69.908,69.947,18712.0
2015-07-27 11:25:00,71.78,71.79,71.66,71.66,13150.0,69.9275,69.9372,69.8106,69.8106,13150.0
2015-07-27 11:30:00,71.66,71.66,71.5,71.52,20872.0,69.8106,69.8106,69.6547,69.6742,20872.0
2015-07-27 11:35:00,71.5,71.52,71.44,71.51,22682.0,69.6547,69.6742,69.5963,69.6644,22682.0
2015-07-27 11:40:00,71.48,71.55,71.45,71.48,18831.0,69.6352,69.7034,69.606,69.6352,18831.0
2015-07-27 11:45:00,71.49,71.54,71.45,71.45,16875.0,69.645,69.6937,69.606,69.606,16875.0
2015-07-27 11:50:00,71.44,71.45,71.35,71.4,31949.0,69.5963,69.606,69.5086,69.5573,31949.0
2015-07-27 11:55:00,71.38,71.42,71.34,71.35,21641.0,69.5378,69.5768,69.4988,69.5086,21641.0
2015-07-27 12:00:00,71.34,71.38,71.33,71.35,17126.0,69.4988,69.5378,69.4891,69.5086,17126.0
2015-07-27 12:05:00,71.35,71.38,71.33,71.35,14205.0,69.5086,69.5378,69.4891,69.5086,14205.0
2015-07-27 12:10:00,71.34,71.4,71.27,71.29,26804.0,69.4988,69.5573,69.4306,69.4501,26804.0
2015-07-27 12:15:00,71.29,71.34,71.27,71.33,30365.0,69.4501,69.4988,69.4306,69.4891,30365.0
2015-07-27 12:20:00,71.34,71.39,71.33,71.38,34512.0,69.4988,69.5475,69.4891,69.5378,34512.0
2015-07-27 12:25:00,71.37,71.4,71.33,71.36,20680.0,69.5281,69.5573,69.4891,69.5183,20680.0
2015-07-27 12:30:00,71.35,71.38,71.34,71.37,16583.0,69.5086,69.5378,69.4988,69.5281,16583.0
2015-07-27 12:35:00,71.36,71.4,71.33,71.37,26985.0,69.5183,69.5573,69.4891,69.5281,26985.0
2015-07-27 12:40:00,71.36,71.39,71.35,71.38,20100.0,69.5183,69.5475,69.5086,69.5378,20100.0
2015-07-27 12:45:00,71.37,71.39,71.35,71.35,14642.0,69.5281,69.5475,69.5086,69.5086,14642.0
2015-07-27 12:50:00,71.35,71.4,71.34,71.39,17215.0,69.5086,69.5573,69.4988,69.5475,17215.0
2015-07-27 12:55:00,71.39,71.39,71.36,71.39,16095.0,69.5475,69.5475,69.5183,69.5475,16095.0
2015-07-27 13:00:00,71.39,71.41,71.38,71.4,37983.0,69.5475,69.567,69.5378,69.5573,37983.0
2015-07-27 13:05:00,71.39,71.41,71.37,71.39,48795.0,69.5475,69.567,69.5281,69.5475,48795.0
2015-07-27 13:10:00,71.39,71.4,71.37,71.38,16560.0,69.5475,69.5573,69.5281,69.5378,16560.0
2015-07-27 13:15:00,71.38,71.38,71.3,71.32,18413.0,69.5378,69.5378,69.4599,69.4793,18413.0
2015-07-27 13:20:00,71.31,71.32,71.28,71.3,30447.0,69.4696,69.4793,69.4404,69.4599,30447.0
2015-07-27 13:25:00,71.31,71.37,71.31,71.36,14480.0,69.4696,69.5281,69.4696,69.5183,14480.0
2015-07-27 13:30:00,71.36,71.37,71.34,71.36,30438.0,69.5183,69.5281,69.4988,69.5183,30438.0
2015-07-27 13:35:00,71.36,71.38,71.33,71.38,32316.0,69.5183,69.5378,69.4891,69.5378,32316.0
2015-07-27 13:40:00,71.38,71.41,71.35,71.4,26097.0,69.5378,69.567,69.5086,69.5573,26097.0
2015-07-27 13:45:00,71.4,71.45,71.38,71.45,52600.0,69.5573,69.606,69.5378,69.606,52600.0
2015-07-27 13:50:00,71.45,71.55,71.44,71.54,45977.0,69.606,69.7034,69.5963,69.6937,45977.0
2015-07-27 13:55:00,71.53,71.54,71.45,71.46,33479.0,69.6839,69.6937,69.606,69.6157,33479.0
2015-07-27 14:00:00,71.46,71.46,71.4,71.43,48195.0,69.6157,69.6157,69.5573,69.5865,48195.0
2015-07-27 14:05:00,71.43,71.45,71.41,71.44,28843.0,69.5865,69.606,69.567,69.5963,28843.0
2015-07-27 14:10:00,71.44,71.45,71.42,71.45,15052.0,69.5963,69.606,69.5768,69.606,15052.0
2015-07-27 14:15:00,71.45,71.59,71.43,71.55,44264.0,69.606,69.7424,69.5865,69.7034,44264.0
2015-07-27 14:20:00,71.55,71.56,71.49,71.5,52210.0,69.7034,69.7132,69.645,69.6547,52210.0
2015-07-27 14:25:00,71.5,71.52,71.48,71.51,39945.0,69.6547,69.6742,69.6352,69.6644,39945.0
2015-07-27 14:30:00,71.49,71.5,71.42,71.46,26065.0,69.645,69.6547,69.5768,69.6157,26065.0
2015-07-27 14:35:00,71.46,71.5,71.42,71.46,24104.0,69.6157,69.6547,69.5768,69.6157,24104.0
2015-07-27 14:40:00,71.47,71.48,71.42,71.45,20894.0,69.6255,69.6352,69.5768,69.606,20894.0
2015-07-27 14:45:00,71.45,71.45,71.41,71.44,28401.0,69.606,69.606,69.567,69.5963,28401.0
2015-07-27 14:50:00,71.44,71.47,71.42,71.45,17896.0,69.5963,69.6255,69.5768,69.606,17896.0
2015-07-27 14:55:00,71.44,71.47,71.43,71.47,19019.0,69.5963,69.6255,69.5865,69.6255,19019.0
2015-07-27 15:00:00,71.46,71.47,71.43,71.44,30753.0,69.6157,69.6255,69.5865,69.5963,30753.0
2015-07-27 15:05:00,71.44,71.45,71.4,71.4,31028.0,69.5963,69.606,69.5573,69.5573,31028.0
2015-07-27 15:10:00,71.4,71.47,71.4,71.44,17040.0,69.5573,69.6255,69.5573,69.5963,17040.0
2015-07-27 15:15:00,71.44,71.44,71.33,71.34,33141.0,69.5963,69.5963,69.4891,69.4988,33141.0
2015-07-27 15:20:00,71.36,71.42,71.35,71.41,34160.0,69.5183,69.5768,69.5086,69.567,34160.0
2015-07-27 15:25:00,71.42,71.47,71.4,71.44,35081.0,69.5768,69.6255,69.5573,69.5963,35081.0
2015-07-27 15:30:00,71.44,71.46,71.39,71.41,46730.0,69.5963,69.6157,69.5475,69.567,46730.0
2015-07-27 15:35:00,71.4,71.41,71.36,71.37,51303.0,69.5573,69.567,69.5183,69.5281,51303.0
2015-07-27 15:40:00,71.37,71.39,71.31,71.31,79670.0,69.5281,69.5475,69.4696,69.4696,79670.0
2015-07-27 15:45:00,71.31,71.32,71.28,71.3,73480.0,69.4696,69.4793,69.4404,69.4599,73480.0
2015-07-27 15:50:00,71.29,71.29,70.96,71.13,228617.0,69.4501,69.4501,69.1286,69.2943,228617.0
2015-07-27 15:55:00,71.13,71.24,71.12,71.22,198344.0,69.2943,69.4014,69.2845,69.3819,198344.0
2015-07-28 09:30:00,72.05,72.49,71.72,71.75,100828.0,70.1905,70.6192,69.869,69.8983,100828.0
2015-07-28 09:35:00,71.7,71.92,71.64,71.78,39071.0,69.8495,70.0639,69.7911,69.9275,39071.0
2015-07-28 09:40:00,71.78,71.78,71.47,71.49,80229.0,69.9275,69.9275,69.6255,69.645,80229.0
2015-07-28 09:45:00,71.54,71.69,71.49,71.54,56035.0,69.6937,69.8398,69.645,69.6937,56035.0
2015-07-28 09:50:00,71.49,71.58,71.26,71.52,47892.0,69.645,69.7326,69.4209,69.6742,47892.0
2015-07-28 09:55:00,71.56,71.56,71.41,71.48,24311.0,69.7132,69.7132,69.567,69.6352,24311.0
2015-07-28 10:00:00,71.5,71.75,71.45,71.72,19304.0,69.6547,69.8983,69.606,69.869,19304.0
2015-07-28 10:05:00,71.72,71.76,71.48,71.48,23811.0,69.869,69.908,69.6352,69.6352,23811.0
2015-07-28 10:10:00,71.51,71.65,71.49,71.65,27816.0,69.6644,69.8008,69.645,69.8008,27816.0
2015-07-28 10:15:00,71.65,71.65,71.5,71.56,21451.0,69.8008,69.8008,69.6547,69.7132,21451.0
2015-07-28 10:20:00,71.57,71.69,71.53,71.54,21033.0,69.7229,69.8398,69.6839,69.6937,21033.0
2015-07-28 10:25:00,71.55,71.55,71.31,71.35,24516.0,69.7034,69.7034,69.4696,69.5086,24516.0
2015-07-28 10:30:00,71.39,71.4,71.29,71.34,35352.0,69.5475,69.5573,69.4501,69.4988,35352.0
2015-07-28 10:35:00,71.33,71.34,71.24,71.26,22538.0,69.4891,69.4988,69.4014,69.4209,22538.0
2015-07-28 10:40:00,71.26,71.42,71.25,71.41,24625.0,69.4209,69.5768,69.4112,69.567,24625.0
2015-07-28 10:45:00,71.42,71.44,71.35,71.36,26773.0,69.5768,69.5963,69.5086,69.5183,26773.0
2015-07-28 10:50:00,71.34,71.38,71.3,71.35,32845.0,69.4988,69.5378,69.4599,69.5086,32845.0
2015-07-28 10:55:00,71.37,71.43,71.35,71.4,25617.0,69.5281,69.5865,69.5086,69.5573,25617.0
2015-07-28 11:00:00,71.42,71.43,71.35,71.39,20681.0,69.5768,69.5865,69.5086,69.5475,20681.0
2015-07-28 11:05:00,71.4,71.43,71.35,71.39,25967.0,69.5573,69.5865,69.5086,69.5475,25967.0
2015-07-28 11:10:00,71.39,71.42,71.35,71.36,28918.0,69.5475,69.5768,69.5086,69.5183,28918.0
2015-07-28 11:15:00,71.36,71.38,71.27,71.28,31871.0,69.5183,69.5378,69.4306,69.4404,31871.0
2015-07-28 11:20:00,71.28,71.29,71.18,71.23,39707.0,69.4404,69.4501,69.343,69.3917,39707.0
2015-07-28 11:25:00,71.23,71.23,71.17,71.17,19994.0,69.3917,69.3917,69.3332,69.3332,19994.0
2015-07-28 11:30:00,71.2,71.31,71.15,71.29,60550.0,69.3624,69.4696,69.3137,69.4501,60550.0
2015-07-28 11:35:00,71.29,71.31,71.22,71.3,41858.0,69.4501,69.4696,69.3819,69.4599,41858.0
2015-07-28 11:40:00,71.31,71.4,71.28,71.34,57885.0,69.4696,69.5573,69.4404,69.4988,57885.0
2015-07-28 11:45:00,71.33,71.42,71.33,71.42,34304.0,69.4891,69.5768,69.4891,69.5768,34304.0
2015-07-28 11:50:00,71.42,71.44,71.36,71.37,17115.0,69.5768,69.5963,69.5183,69.5281,17115.0
2015-07-28 11:55:00,71.38,71.47,71.34,71.44,20235.0,69.5378,69.6255,69.4988,69.5963,20235.0
2015-07-28 12:00:00,71.45,71.47,71.39,71.42,24107.0,69.606,69.6255,69.5475,69.5768,24107.0
2015-07-28 12:05:00,71.41,71.5,71.41,71.48,21611.0,69.567,69.6547,69.567,69.6352,21611.0
2015-07-28 12:10:00,71.48,71.51,71.45,71.5,28657.0,69.6352,69.6644,69.606,69.6547,28657.0
2015-07-28 12:15:00,71.5,71.53,71.47,71.47,31414.0,69.6547,69.6839,69.6255,69.6255,31414.0
2015-07-28 12:20:00,71.46,71.61,71.46,71.6,24941.0,69.6157,69.7619,69.6157,69.7521,24941.0
2015-07-28 12:25:00,71.58,71.6,71.56,71.58,13641.0,69.7326,69.7521,69.7132,69.7326,13641.0
2015-07-28 12:30:00,71.6,71.67,71.58,71.67,19761.0,69.7521,69.8203,69.7326,69.8203,19761.0
2015-07-28 12:35:00,71.67,71.76,71.66,71.74,17035.0,69.8203,69.908,69.8106,69.8885,17035.0
2015-07-28 12:40:00,71.75,71.76,71.69,71.74,9853.0,69.8983,69.908,69.8398,69.8885,9853.0
2015-07-28 12:45:00,71.74,71.77,71.74,71.75,14378.0,69.8885,69.9177,69.8885,69.8983,14378.0
2015-07-28 12:50:00,71.77,71.77,71.74,71.74,16727.0,69.9177,69.9177,69.8885,69.8885,16727.0
2015-07-28 12:55:00,71.73,71.77,71.71,71.72,18882.0,69.8788,69.9177,69.8593,69.869,18882.0
2015-07-28 13:00:00,71.72,71.75,71.65,71.75,20093.0,69.869,69.8983,69.8008,69.8983,20093.0
2015-07-28 13:05:00,71.76,71.93,71.76,71.92,21408.0,69.908,70.0736,69.908,70.0639,21408.0
2015-07-28 13:10:00,71.93,72.06,71.91,72.0,18165.0,70.0736,70.2003,70.0541,70.1418,18165.0
2015-07-28 13:15:00,72.0,72.12,72.0,72.09,8162.0,70.1418,70.2587,70.1418,70.2295,8162.0
2015-07-28 13:20:00,72.09,72.11,72.0,72.01,16849.0,70.2295,70.249,70.1418,70.1515,16849.0
2015-07-28 13:25:00,72.01,72.12,72.01,72.08,14911.0,70.1515,70.2587,70.1515,70.2197,14911.0
2015-07-28 13:30:00,72.06,72.08,71.94,71.95,24907.0,70.2003,70.2197,70.0833,70.0931,24907.0
2015-07-28 13:35:00,71.96,71.96,71.89,71.95,13845.0,70.1028,70.1028,70.0346,70.0931,13845.0
2015-07-28 13:40:00,71.95,72.03,71.94,71.99,21884.0,70.0931,70.171,70.0833,70.1321,21884.0
2015-07-28 13:45:00,71.98,72.01,71.93,71.97,38584.0,70.1223,70.1515,70.0736,70.1126,38584.0
2015-07-28 13:50:00,71.98,71.98,71.93,71.94,12642.0,70.1223,70.1223,70.0736,70.0833,12642.0
2015-07-28 13:55:00,71.94,72.05,71.91,72.03,36250.0,70.0833,70.1905,70.0541,70.171,36250.0
2015-07-28 14:00:00,72.03,72.05,71.98,72.03,21743.0,70.171,70.1905,70.1223,70.171,21743.0
2015-07-28 14:05:00,72.04,72.14,72.01,72.13,16316.0,70.1808,70.2782,70.1515,70.2684,16316.0
2015-07-28 14:10:00,72.12,72.12,72.06,72.07,21203.0,70.2587,70.2587,70.2003,70.21,21203.0
2015-07-28 14:15:00,72.06,72.1,72.05,72.09,54222.0,70.2003,70.2392,70.1905,70.2295,54222.0
2015-07-28 14:20:00,72.08,72.1,72.06,72.1,17446.0,70.2197,70.2392,70.2003,70.2392,17446.0
2015-07-28 14:25:00,72.1,72.14,72.08,72.14,34537.0,70.2392,70.2782,70.2197,70.2782,34537.0
2015-07-28 14:30:00,72.13,72.14,72.08,72.1,31388.0,70.2684,70.2782,70.2197,70.2392,31388.0
2015-07-28 14:35:00,72.11,72.11,72.03,72.03,26380.0,70.249,70.249,70.171,70.171,26380.0
2015-07-28 14:40:00,72.03,72.04,71.92,71.93,18218.0,70.171,70.1808,70.0639,70.0736,18218.0
2015-07-28 14:45:00,71.91,71.92,71.79,71.84,45021.0,70.0541,70.0639,69.9372,69.9859,45021.0
2015-07-28 14:50:00,71.84,72.03,71.83,72.01,92169.0,69.9859,70.171,69.9762,70.1515,92169.0
2015-07-28 14:55:00,72.01,72.02,71.99,72.02,23996.0,70.1515,70.1613,70.1321,70.1613,23996.0
2015-07-28 15:00:00,72.02,72.03,71.86,71.87,30820.0,70.1613,70.171,70.0054,70.0152,30820.0
2015-07-28 15:05:00,71.87,71.88,71.72,71.76,94266.0,70.0152,70.0249,69.869,69.908,94266.0
2015-07-28 15:10:00,71.76,71.76,71.72,71.75,33428.0,69.908,69.908,69.869,69.8983,33428.0
2015-07-28 15:15:00,71.74,71.88,71.73,71.88,24822.0,69.8885,70.0249,69.8788,70.0249,24822.0
2015-07-28 15:20:00,71.87,71.88,71.76,71.76,40792.0,70.0152,70.0249,69.908,69.908,40792.0
2015-07-28 15:25:00,71.76,71.77,71.59,71.59,43062.0,69.908,69.9177,69.7424,69.7424,43062.0
2015-07-28 15:30:00,71.59,71.83,71.59,71.83,36653.0,69.7424,69.9762,69.7424,69.9762,36653.0
2015-07-28 15:35:00,71.83,71.83,71.76,71.78,52835.0,69.9762,69.9762,69.908,69.9275,52835.0
2015-07-28 15:40:00,71.78,71.79,71.74,71.78,71759.0,69.9275,69.9372,69.8885,69.9275,71759.0
2015-07-28 15:45:00,71.77,71.84,71.76,71.82,45501.0,69.9177,69.9859,69.908,69.9664,45501.0
2015-07-28 15:50:00,71.83,71.84,71.78,71.81,73771.0,69.9762,69.9859,69.9275,69.9567,73771.0
2015-07-28 15:55:00,71.8,71.82,71.75,71.8,100386.0,69.947,69.9664,69.8983,69.947,100386.0
2015-07-29 09:30:00,71.91,72.5,71.89,72.28,62609.0,70.0541,70.6289,70.0346,70.4146,62609.0
2015-07-29 09:35:00,72.23,72.27,71.85,71.9,37868.0,70.3659,70.4048,69.9957,70.0444,37868.0
2015-07-29 09:40:00,71.93,72.03,71.41,71.41,39812.0,70.0736,70.171,69.567,69.567,39812.0
2015-07-29 09:45:00,71.4,71.48,71.27,71.37,23214.0,69.5573,69.6352,69.4306,69.5281,23214.0
2015-07-29 09:50:00,71.37,71.6,71.31,71.49,15081.0,69.5281,69.7521,69.4696,69.645,15081.0
2015-07-29 09:55:00,71.51,71.63,71.51,71.54,9663.0,69.6644,69.7813,69.6644,69.6937,9663.0
2015-07-29 10:00:00,71.54,71.57,71.33,71.41,26673.0,69.6937,69.7229,69.4891,69.567,26673.0
2015-07-29 10:05:00,71.46,71.49,71.32,71.46,30256.0,69.6157,69.645,69.4793,69.6157,30256.0
2015-07-29 10:10:00,71.49,71.55,71.45,71.48,36021.0,69.645,69.7034,69.606,69.6352,36021.0
2015-07-29 10:15:00,71.48,71.62,71.47,71.62,32375.0,69.6352,69.7716,69.6255,69.7716,32375.0
2015-07-29 10:20:00,71.63,71.65,71.45,71.46,26379.0,69.7813,69.8008,69.606,69.6157,26379.0
2015-07-29 10:25:00,71.47,71.55,71.44,71.46,17602.0,69.6255,69.7034,69.5963,69.6157,17602.0
2015-07-29 10:30:00,71.49,71.51,71.34,71.34,21440.0,69.645,69.6644,69.4988,69.4988,21440.0
2015-07-29 10:35:00,71.33,71.46,71.32,71.42,36637.0,69.4891,69.6157,69.4793,69.5768,36637.0
2015-07-29 10:40:00,71.41,71.48,71.41,71.45,21272.0,69.567,69.6352,69.567,69.606,21272.0
2015-07-29 10:45:00,71.44,71.46,71.35,71.36,16806.0,69.5963,69.6157,69.5086,69.5183,16806.0
2015-07-29 10:50:00,71.36,71.43,71.36,71.38,27676.0,69.5183,69.5865,69.5183,69.5378,27676.0
2015-07-29 10:55:00,71.39,71.42,71.33,71.36,41338.0,69.5475,69.5768,69.4891,69.5183,41338.0
2015-07-29 11:00:00,71.36,71.37,71.18,71.22,23956.0,69.5183,69.5281,69.343,69.3819,23956.0
2015-07-29 11:05:00,71.22,71.26,71.18,71.18,18507.0,69.3819,69.4209,69.343,69.343,18507.0
2015-07-29 11:10:00,71.18,71.25,71.18,71.24,22475.0,69.343,69.4112,69.343,69.4014,22475.0
2015-07-29 11:15:00,71.24,71.24,71.17,71.19,35298.0,69.4014,69.4014,69.3332,69.3527,35298.0
2015-07-29 11:20:00,71.2,71.26,71.18,71.19,23831.0,69.3624,69.4209,69.343,69.3527,23831.0
2015-07-29 11:25:00,71.17,71.2,71.09,71.1,22896.0,69.3332,69.3624,69.2553,69.265,22896.0
2015-07-29 11:30:00,71.1,71.22,71.1,71.21,23734.0,69.265,69.3819,69.265,69.3722,23734.0
2015-07-29 11:35:00,71.2,71.35,71.2,71.29,26347.0,69.3624,69.5086,69.3624,69.4501,26347.0
2015-07-29 11:40:00,71.29,71.38,71.29,71.36,28261.0,69.4501,69.5378,69.4501,69.5183,28261.0
2015-07-29 11:45:00,71.36,71.38,71.24,71.29,34659.0,69.5183,69.5378,69.4014,69.4501,34659.0
2015-07-29 11:50:00,71.3,71.47,71.3,71.43,31900.0,69.4599,69.6255,69.4599,69.5865,31900.0
2015-07-29 11:55:00,71.43,71.46,71.41,71.42,34855.0,69.5865,69.6157,69.567,69.5768,34855.0
2015-07-29 12:00:00,71.43,71.45,71.38,71.43,28175.0,69.5865,69.606,69.5378,69.5865,28175.0
2015-07-29 12:05:00,71.43,71.46,71.36,71.38,49937.0,69.5865,69.6157,69.5183,69.5378,49937.0
2015-07-29 12:10:00,71.39,71.44,71.35,71.35,22166.0,69.5475,69.5963,69.5086,69.5086,22166.0
2015-07-29 12:15:00,71.37,71.45,71.35,71.42,14337.0,69.5281,69.606,69.5086,69.5768,14337.0
2015-07-29 12:20:00,71.43,71.45,71.36,71.39,14400.0,69.5865,69.606,69.5183,69.5475,14400.0
2015-07-29 12:25:00,71.41,71.48,71.4,71.47,19637.0,69.567,69.6352,69.5573,69.6255,19637.0
2015-07-29 12:30:00,71.49,71.63,71.47,71.63,17855.0,69.645,69.7813,69.6255,69.7813,17855.0
2015-07-29 12:35:00,71.63,71.65,71.54,71.65,14199.0,69.7813,69.8008,69.6937,69.8008,14199.0
2015-07-29 12:40:00,71.66,71.7,71.64,71.7,10736.0,69.8106,69.8495,69.7911,69.8495,10736.0
2015-07-29 12:45:00,71.71,71.78,71.69,71.72,18057.0,69.8593,69.9275,69.8398,69.869,18057.0
2015-07-29 12:50:00,71.74,71.74,71.61,71.63,19139.0,69.8885,69.8885,69.7619,69.7813,19139.0
2015-07-29 12:55:00,71.64,71.72,71.6,71.68,12656.0,69.7911,69.869,69.7521,69.8301,12656.0
2015-07-29 13:00:00,71.68,71.68,71.62,71.62,11768.0,69.8301,69.8301,69.7716,69.7716,11768.0
2015-07-29 13:05:00,71.62,71.67,71.61,71.65,12795.0,69.7716,69.8203,69.7619,69.8008,12795.0
2015-07-29 13:10:00,71.66,71.72,71.66,71.72,9035.0,69.8106,69.869,69.8106,69.869,9035.0
2015-07-29 13:15:00,71.72,71.73,71.67,71.7,20140.0,69.869,69.8788,69.8203,69.8495,20140.0
2015-07-29 13:20:00,71.69,71.71,71.68,71.71,10495.0,69.8398,69.8593,69.8301,69.8593,10495.0
2015-07-29 13:25:00,71.7,71.72,71.67,71.72,19764.0,69.8495,69.869,69.8203,69.869,19764.0
2015-07-29 13:30:00,71.72,71.8,71.71,71.78,12563.0,69.869,69.947,69.8593,69.9275,12563.0
2015-07-29 13:35:00,71.79,71.85,71.78,71.84,13928.0,69.9372,69.9957,69.9275,69.9859,13928.0
2015-07-29 13:40:00,71.85,71.85,71.77,71.79,18897.0,69.9957,69.9957,69.9177,69.9372,18897.0
2015-07-29 13:45:00,71.78,71.82,71.77,71.81,27779.0,69.9275,69.9664,69.9177,69.9567,27779.0
2015-07-29 13:50:00,71.82,71.86,71.81,71.85,25110.0,69.9664,70.0054,69.9567,69.9957,25110.0
2015-07-29 13:55:00,71.84,71.87,71.8,71.85,23154.0,69.9859,70.0152,69.947,69.9957,23154.0
2015-07-29 14:00:00,71.85,72.05,71.7,71.72,41213.0,69.9957,70.1905,69.8495,69.869,41213.0
2015-07-29 14:05:00,71.72,71.82,71.62,71.63,26201.0,69.869,69.9664,69.7716,69.7813,26201.0
2015-07-29 14:10:00,71.63,71.77,71.62,71.76,42436.0,69.7813,69.9177,69.7716,69.908,42436.0
2015-07-29 14:15:00,71.73,71.82,71.72,71.73,28264.0,69.8788,69.9664,69.869,69.8788,28264.0
2015-07-29 14:20:00,71.74,71.77,71.63,71.67,20837.0,69.8885,69.9177,69.7813,69.8203,20837.0
2015-07-29 14:25:00,71.68,71.68,71.57,71.59,20885.0,69.8301,69.8301,69.7229,69.7424,20885.0
2015-07-29 14:30:00,71.59,71.69,71.58,71.68,26326.0,69.7424,69.8398,69.7326,69.8301,26326.0
2015-07-29 14:35:00,71.68,71.69,71.6,71.69,24912.0,69.8301,69.8398,69.7521,69.8398,24912.0
2015-07-29 14:40:00,71.68,71.88,71.67,71.85,32327.0,69.8301,70.0249,69.8203,69.9957,32327.0
2015-07-29 14:45:00,71.85,71.97,71.84,71.9,20492.0,69.9957,70.1126,69.9859,70.0444,20492.0
2015-07-29 14:50:00,71.9,72.0,71.9,71.97,15250.0,70.0444,70.1418,70.0444,70.1126,15250.0
2015-07-29 14:55:00,71.96,72.03,71.87,71.87,26442.0,70.1028,70.171,70.0152,70.0152,26442.0
2015-07-29 15:00:00,71.87,71.91,71.86,71.89,20167.0,70.0152,70.0541,70.0054,70.0346,20167.0
2015-07-29 15:05:00,71.89,71.97,71.88,71.93,41679.0,70.0346,70.1126,70.0249,70.0736,41679.0
2015-07-29 15:10:00,71.93,72.09,71.93,72.06,34318.0,70.0736,70.2295,70.0736,70.2003,34318.0
2015-07-29 15:15:00,72.06,72.11,72.05,72.06,24850.0,70.2003,70.249,70.1905,70.2003,24850.0
2015-07-29 15:20:00,72.07,72.15,72.06,72.15,31558.0,70.21,70.2879,70.2003,70.2879,31558.0
2015-07-29 15:25:00,72.15,72.16,72.07,72.08,37906.0,70.2879,70.2977,70.21,70.2197,37906.0
2015-07-29 15:30:00,72.08,72.08,71.95,72.0,40771.0,70.2197,70.2197,70.0931,70.1418,40771.0
2015-07-29 15:35:00,72.01,72.18,71.98,72.18,32288.0,70.1515,70.3172,70.1223,70.3172,32288.0
2015-07-29 15:40:00,72.18,72.31,72.17,72.3,38636.0,70.3172,70.4438,70.3074,70.4341,38636.0
2015-07-29 15:45:00,72.31,72.34,72.08,72.09,82894.0,70.4438,70.473,70.2197,70.2295,82894.0
2015-07-29 15:50:00,72.1,72.21,72.1,72.17,87317.0,70.2392,70.3464,70.2392,70.3074,87317.0
2015-07-29 15:55:00,72.17,72.25,72.14,72.19,111998.0,70.3074,70.3853,70.2782,70.3269,111998.0
2015-07-30 09:30:00,72.01,72.12,71.5,71.5,72557.0,70.1515,70.2587,69.6547,69.6547,72557.0
2015-07-30 09:35:00,71.5,71.61,71.3,71.55,24390.0,69.6547,69.7619,69.4599,69.7034,24390.0
2015-07-30 09:40:00,71.52,71.54,71.31,71.47,29826.0,69.6742,69.6937,69.4696,69.6255,29826.0
2015-07-30 09:45:00,71.49,71.72,71.46,71.52,41853.0,69.645,69.869,69.6157,69.6742,41853.0
2015-07-30 09:50:00,71.5,71.52,71.23,71.27,92601.0,69.6547,69.6742,69.3917,69.4306,92601.0
2015-07-30 09:55:00,71.25,71.35,71.03,71.06,89917.0,69.4112,69.5086,69.1968,69.2261,89917.0
2015-07-30 10:00:00,71.1,71.26,71.05,71.24,111013.0,69.265,69.4209,69.2163,69.4014,111013.0
2015-07-30 10:05:00,71.24,71.5,71.21,71.45,46553.0,69.4014,69.6547,69.3722,69.606,46553.0
2015-07-30 10:10:00,71.43,71.6,71.37,71.6,38441.0,69.5865,69.7521,69.5281,69.7521,38441.0
2015-07-30 10:15:00,71.59,71.69,71.55,71.61,69930.0,69.7424,69.8398,69.7034,69.7619,69930.0
2015-07-30 10:20:00,71.61,71.77,71.6,71.77,31728.0,69.7619,69.9177,69.7521,69.9177,31728.0
2015-07-30 10:25:00,71.77,71.87,71.73,71.87,20178.0,69.9177,70.0152,69.8788,70.0152,20178.0
2015-07-30 10:30:00,71.88,71.91,71.74,71.78,50493.0,70.0249,70.0541,69.8885,69.9275,50493.0
2015-07-30 10:35:00,71.78,71.86,71.74,71.77,36811.0,69.9275,70.0054,69.8885,69.9177,36811.0
2015-07-30 10:40:00,71.76,71.87,71.74,71.86,36634.0,69.908,70.0152,69.8885,70.0054,36634.0
2015-07-30 10:45:00,71.86,71.86,71.77,71.78,22411.0,70.0054,70.0054,69.9177,69.9275,22411.0
2015-07-30 10:50:00,71.77,71.82,71.75,71.77,19076.0,69.9177,69.9664,69.8983,69.9177,19076.0
2015-07-30 10:55:00,71.77,71.81,71.72,71.73,46097.0,69.9177,69.9567,69.869,69.8788,46097.0
2015-07-30 11:00:00,71.73,71.74,71.54,71.56,22401.0,69.8788,69.8885,69.6937,69.7132,22401.0
2015-07-30 11:05:00,71.57,71.65,71.53,71.59,54224.0,69.7229,69.8008,69.6839,69.7424,54224.0
2015-07-30 11:10:00,71.57,71.67,71.53,71.66,25659.0,69.7229,69.8203,69.6839,69.8106,25659.0
2015-07-30 11:15:00,71.66,71.81,71.65,71.78,23584.0,69.8106,69.9567,69.8008,69.9275,23584.0
2015-07-30 11:20:00,71.8,71.97,71.79,71.95,17747.0,69.947,70.1126,69.9372,70.0931,17747.0
2015-07-30 11:25:00,71.94,72.13,71.94,72.13,20281.0,70.0833,70.2684,70.0833,70.2684,20281.0
2015-07-30 11:30:00,72.12,72.19,72.09,72.17,21478.0,70.2587,70.3269,70.2295,70.3074,21478.0
2015-07-30 11:35:00,72.17,72.21,72.13,72.14,22763.0,70.3074,70.3464,70.2684,70.2782,22763.0
2015-07-30 11:40:00,72.14,72.14,72.08,72.08,16613.0,70.2782,70.2782,70.2197,70.2197,16613.0
2015-07-30 11:45:00,72.09,72.15,72.06,72.1,20685.0,70.2295,70.2879,70.2003,70.2392,20685.0
2015-07-30 11:50:00,72.1,72.13,72.08,72.12,26457.0,70.2392,70.2684,70.2197,70.2587,26457.0
2015-07-30 11:55:00,72.13,72.18,72.09,72.16,28750.0,70.2684,70.3172,70.2295,70.2977,28750.0
2015-07-30 12:00:00,72.15,72.27,72.13,72.25,27882.0,70.2879,70.4048,70.2684,70.3853,27882.0
2015-07-30 12:05:00,72.25,72.31,72.22,72.22,15423.0,70.3853,70.4438,70.3561,70.3561,15423.0
2015-07-30 12:10:00,72.21,72.36,72.17,72.35,23285.0,70.3464,70.4925,70.3074,70.4828,23285.0
2015-07-30 12:15:00,72.34,72.43,72.31,72.4,16687.0,70.473,70.5607,70.4438,70.5315,16687.0
2015-07-30 12:20:00,72.4,72.53,72.4,72.48,60469.0,70.5315,70.6581,70.5315,70.6094,60469.0
2015-07-30 12:25:00,72.5,72.54,72.42,72.45,24599.0,70.6289,70.6679,70.551,70.5802,24599.0
2015-07-30 12:30:00,72.42,72.47,72.3,72.32,22380.0,70.551,70.5997,70.4341,70.4535,22380.0
2015-07-30 12:35:00,72.32,72.33,72.28,72.33,18035.0,70.4535,70.4633,70.4146,70.4633,18035.0
2015-07-30 12:40:00,72.32,72.42,72.32,72.4,15761.0,70.4535,70.551,70.4535,70.5315,15761.0
2015-07-30 12:45:00,72.39,72.5,72.39,72.47,17202.0,70.5217,70.6289,70.5217,70.5997,17202.0
2015-07-30 12:50:00,72.47,72.49,72.42,72.44,14360.0,70.5997,70.6192,70.551,70.5704,14360.0
2015-07-30 12:55:00,72.44,72.57,72.4,72.57,20441.0,70.5704,70.6971,70.5315,70.6971,20441.0
2015-07-30 13:00:00,72.57,72.66,72.55,72.57,21413.0,70.6971,70.7848,70.6776,70.6971,21413.0
2015-07-30 13:05:00,72.57,72.61,72.55,72.56,24502.0,70.6971,70.7361,70.6776,70.6873,24502.0
2015-07-30 13:10:00,72.58,72.58,72.46,72.48,35016.0,70.7068,70.7068,70.5899,70.6094,35016.0
2015-07-30 13:15:00,72.48,72.52,72.42,72.47,57827.0,70.6094,70.6484,70.551,70.5997,57827.0
2015-07-30 13:20:00,72.47,72.49,72.33,72.33,80128.0,70.5997,70.6192,70.4633,70.4633,80128.0
2015-07-30 13:25:00,72.36,72.41,72.32,72.4,19652.0,70.4925,70.5412,70.4535,70.5315,19652.0
2015-07-30 13:30:00,72.41,72.43,72.32,72.32,21121.0,70.5412,70.5607,70.4535,70.4535,21121.0
2015-07-30 13:35:00,72.32,72.33,72.15,72.15,26107.0,70.4535,70.4633,70.2879,70.2879,26107.0
2015-07-30 13:40:00,72.16,72.17,72.08,72.11,48088.0,70.2977,70.3074,70.2197,70.249,48088.0
2015-07-30 13:45:00,72.1,72.19,72.07,72.15,20606.0,70.2392,70.3269,70.21,70.2879,20606.0
2015-07-30 13:50:00,72.16,72.24,72.16,72.17,17432.0,70.2977,70.3756,70.2977,70.3074,17432.0
2015-07-30 13:55:00,72.17,72.17,72.0,72.01,24813.0,70.3074,70.3074,70.1418,70.1515,24813.0
2015-07-30 14:00:00,72.02,72.14,71.99,72.14,48961.0,70.1613,70.2782,70.1321,70.2782,48961.0
2015-07-30 14:05:00,72.13,72.17,72.1,72.16,20757.0,70.2684,70.3074,70.2392,70.2977,20757.0
2015-07-30 14:10:00,72.15,72.2,72.14,72.15,14951.0,70.2879,70.3366,70.2782,70.2879,14951.0
2015-07-30 14:15:00,72.14,72.15,72.04,72.05,33424.0,70.2782,70.2879,70.1808,70.1905,33424.0
2015-07-30 14:20:00,72.05,72.09,72.0,72.0,39233.0,70.1905,70.2295,70.1418,70.1418,39233.0
2015-07-30 14:25:00,72.0,72.0,71.96,71.98,41994.0,70.1418,70.1418,70.1028,70.1223,41994.0
2015-07-30 14:30:00,71.98,72.09,71.97,72.09,26879.0,70.1223,70.2295,70.1126,70.2295,26879.0
2015-07-30 14:35:00,72.08,72.12,72.08,72.12,22529.0,70.2197,70.2587,70.2197,70.2587,22529.0
2015-07-30 14:40:00,72.12,72.15,72.09,72.15,35352.0,70.2587,70.2879,70.2295,70.2879,35352.0
2015-07-30 14:45:00,72.15,72.3,72.14,72.26,23812.0,70.2879,70.4341,70.2782,70.3951,23812.0
2015-07-30 14:50:00,72.25,72.33,72.25,72.27,36273.0,70.3853,70.4633,70.3853,70.4048,36273.0
2015-07-30 14:55:00,72.26,72.28,72.2,72.21,37481.0,70.3951,70.4146,70.3366,70.3464,37481.0
2015-07-30 15:00:00,72.21,72.29,72.2,72.27,19775.0,70.3464,70.4243,70.3366,70.4048,19775.0
2015-07-30 15:05:00,72.26,72.27,72.17,72.19,20453.0,70.3951,70.4048,70.3074,70.3269,20453.0
2015-07-30 15:10:00,72.17,72.19,72.14,72.19,21518.0,70.3074,70.3269,70.2782,70.3269,21518.0
2015-07-30 15:15:00,72.19,72.27,72.16,72.24,25583.0,70.3269,70.4048,70.2977,70.3756,25583.0
2015-07-30 15:20:00,72.25,72.27,72.2,72.22,31535.0,70.3853,70.4048,70.3366,70.3561,31535.0
2015-07-30 15:25:00,72.22,72.28,72.18,72.26,43690.0,70.3561,70.4146,70.3172,70.3951,43690.0
2015-07-30 15:30:00,72.27,72.27,72.13,72.13,59897.0,70.4048,70.4048,70.2684,70.2684,59897.0
2015-07-30 15:35:00,72.12,72.19,72.07,72.16,59795.0,70.2587,70.3269,70.21,70.2977,59795.0
2015-07-30 15:40:00,72.16,72.19,72.12,72.19,52958.0,70.2977,70.3269,70.2587,70.3269,52958.0
2015-07-30 15:45:00,72.19,72.19,72.04,72.11,122976.0,70.3269,70.3269,70.1808,70.249,122976.0
2015-07-30 15:50:00,72.1,72.23,72.04,72.23,147612.0,70.2392,70.3659,70.1808,70.3659,147612.0
2015-07-30 15:55:00,72.23,72.35,72.15,72.27,194889.0,70.3659,70.4828,70.2879,70.4048,194889.0
2015-07-31 09:30:00,71.05,72.73,70.5,71.42,303892.0,69.2163,70.853,68.6805,69.5768,303892.0
2015-07-31 09:35:00,71.37,72.09,71.21,71.76,172766.0,69.5281,70.2295,69.3722,69.908,172766.0
2015-07-31 09:40:00,71.8,72.0,71.67,71.82,117646.0,69.947,70.1418,69.8203,69.9664,117646.0
2015-07-31 09:45:00,71.8,71.8,71.12,71.22,177773.0,69.947,69.947,69.2845,69.3819,177773.0
2015-07-31 09:50:00,71.25,71.91,71.11,71.9,189806.0,69.4112,70.0541,69.2748,70.0444,189806.0
2015-07-31 09:55:00,71.88,72.25,71.35,71.36,217048.0,70.0249,70.3853,69.5086,69.5183,217048.0
2015-07-31 10:00:00,71.35,71.63,71.24,71.4,115794.0,69.5086,69.7813,69.4014,69.5573,115794.0
2015-07-31 10:05:00,71.38,71.51,71.29,71.45,165883.0,69.5378,69.6644,69.4501,69.606,165883.0
2015-07-31 10:10:00,71.42,71.58,71.38,71.46,56963.0,69.5768,69.7326,69.5378,69.6157,56963.0
2015-07-31 10:15:00,71.44,71.77,71.44,71.59,59304.0,69.5963,69.9177,69.5963,69.7424,59304.0
2015-07-31 10:20:00,71.59,71.75,71.59,71.69,41581.0,69.7424,69.8983,69.7424,69.8398,41581.0
2015-07-31 10:25:00,71.66,71.85,71.66,71.77,66698.0,69.8106,69.9957,69.8106,69.9177,66698.0
2015-07-31 10:30:00,71.78,71.78,71.54,71.61,44395.0,69.9275,69.9275,69.6937,69.7619,44395.0
2015-07-31 10:35:00,71.6,71.79,71.6,71.64,40684.0,69.7521,69.9372,69.7521,69.7911,40684.0
2015-07-31 10:40:00,71.65,71.68,71.54,71.54,56553.0,69.8008,69.8301,69.6937,69.6937,56553.0
2015-07-31 10:45:00,71.54,71.69,71.52,71.65,31458.0,69.6937,69.8398,69.6742,69.8008,31458.0
2015-07-31 10:50:00,71.63,71.64,71.51,71.61,29480.0,69.7813,69.7911,69.6644,69.7619,29480.0
2015-07-31 10:55:00,71.61,71.62,71.28,71.29,43392.0,69.7619,69.7716,69.4404,69.4501,43392.0
2015-07-31 11:00:00,71.31,71.49,71.3,71.39,40225.0,69.4696,69.645,69.4599,69.5475,40225.0
2015-07-31 11:05:00,71.41,71.43,71.33,71.36,52568.0,69.567,69.5865,69.4891,69.5183,52568.0
2015-07-31 11:10:00,71.35,71.39,71.14,71.14,33447.0,69.5086,69.5475,69.304,69.304,33447.0
2015-07-31 11:15:00,71.16,71.17,70.85,71.07,66158.0,69.3235,69.3332,69.0215,69.2358,66158.0
2015-07-31 11:20:00,71.08,71.23,71.0,71.1,34177.0,69.2455,69.3917,69.1676,69.265,34177.0
2015-07-31 11:25:00,71.1,71.12,71.03,71.04,32161.0,69.265,69.2845,69.1968,69.2066,32161.0
2015-07-31 11:30:00,71.04,71.16,71.0,71.1,35314.0,69.2066,69.3235,69.1676,69.265,35314.0
2015-07-31 11:35:00,71.09,71.37,71.09,71.34,47127.0,69.2553,69.5281,69.2553,69.4988,47127.0
2015-07-31 11:40:00,71.35,71.43,71.3,71.31,36738.0,69.5086,69.5865,69.4599,69.4696,36738.0
2015-07-31 11:45:00,71.31,71.35,71.16,71.28,40690.0,69.4696,69.5086,69.3235,69.4404,40690.0
2015-07-31 11:50:00,71.28,71.28,71.11,71.11,20244.0,69.4404,69.4404,69.2748,69.2748,20244.0
2015-07-31 11:55:00,71.11,71.13,70.91,70.96,25845.0,69.2748,69.2943,69.0799,69.1286,25845.0
2015-07-31 12:00:00,70.96,70.98,70.75,70.79,49366.0,69.1286,69.1481,68.9241,68.963,49366.0
2015-07-31 12:05:00,70.8,70.97,70.78,70.96,28349.0,68.9728,69.1384,68.9533,69.1286,28349.0
2015-07-31 12:10:00,70.95,71.02,70.87,71.02,47208.0,69.1189,69.1871,69.041,69.1871,47208.0
2015-07-31 12:15:00,71.03,71.16,71.01,71.06,32303.0,69.1968,69.3235,69.1773,69.2261,32303.0
2015-07-31 12:20:00,71.04,71.14,70.97,71.14,29295.0,69.2066,69.304,69.1384,69.304,29295.0
2015-07-31 12:25:00,71.14,71.31,71.1,71.3,29467.0,69.304,69.4696,69.265,69.4599,29467.0
2015-07-31 12:30:00,71.28,71.34,71.23,71.29,20325.0,69.4404,69.4988,69.3917,69.4501,20325.0
2015-07-31 12:35:00,71.26,71.37,71.21,71.22,27630.0,69.4209,69.5281,69.3722,69.3819,27630.0
2015-07-31 12:40:00,71.21,71.27,71.12,71.27,29692.0,69.3722,69.4306,69.2845,69.4306,29692.0
2015-07-31 12:45:00,71.26,71.28,71.06,71.08,33555.0,69.4209,69.4404,69.2261,69.2455,33555.0
2015-07-31 12:50:00,71.05,71.06,70.92,71.02,31514.0,69.2163,69.2261,69.0897,69.1871,31514.0
2015-07-31 12:55:00,71.04,71.18,71.02,71.14,23707.0,69.2066,69.343,69.1871,69.304,23707.0
2015-07-31 13:00:00,71.15,71.35,71.11,71.34,36304.0,69.3137,69.5086,69.2748,69.4988,36304.0
2015-07-31 13:05:00,71.33,71.44,71.31,71.41,22736.0,69.4891,69.5963,69.4696,69.567,22736.0
2015-07-31 13:10:00,71.42,71.42,71.21,71.29,37755.0,69.5768,69.5768,69.3722,69.4501,37755.0
2015-07-31 13:15:00,71.25,71.33,71.25,71.26,32909.0,69.4112,69.4891,69.4112,69.4209,32909.0
2015-07-31 13:20:00,71.26,71.36,71.24,71.36,16614.0,69.4209,69.5183,69.4014,69.5183,16614.0
2015-07-31 13:25:00,71.35,71.48,71.35,71.48,17719.0,69.5086,69.6352,69.5086,69.6352,17719.0
2015-07-31 13:30:00,71.49,71.62,71.46,71.62,44505.0,69.645,69.7716,69.6157,69.7716,44505.0
2015-07-31 13:35:00,71.63,71.69,71.6,71.65,33859.0,69.7813,69.8398,69.7521,69.8008,33859.0
2015-07-31 13:40:00,71.66,71.79,71.64,71.78,30522.0,69.8106,69.9372,69.7911,69.9275,30522.0
2015-07-31 13:45:00,71.78,71.88,71.77,71.85,48582.0,69.9275,70.0249,69.9177,69.9957,48582.0
2015-07-31 13:50:00,71.84,71.9,71.79,71.85,28865.0,69.9859,70.0444,69.9372,69.9957,28865.0
2015-07-31 13:55:00,71.84,71.98,71.83,71.95,31003.0,69.9859,70.1223,69.9762,70.0931,31003.0
2015-07-31 14:00:00,71.95,71.95,71.6,71.62,63273.0,70.0931,70.0931,69.7521,69.7716,63273.0
2015-07-31 14:05:00,71.61,71.64,71.53,71.59,18817.0,69.7619,69.7911,69.6839,69.7424,18817.0
2015-07-31 14:10:00,71.59,71.69,71.58,71.65,23137.0,69.7424,69.8398,69.7326,69.8008,23137.0
2015-07-31 14:15:00,71.65,71.73,71.65,71.68,19262.0,69.8008,69.8788,69.8008,69.8301,19262.0
2015-07-31 14:20:00,71.69,71.69,71.39,71.42,43222.0,69.8398,69.8398,69.5475,69.5768,43222.0
2015-07-31 14:25:00,71.43,71.48,71.41,71.47,20967.0,69.5865,69.6352,69.567,69.6255,20967.0
2015-07-31 14:30:00,71.47,71.5,71.41,71.47,25402.0,69.6255,69.6547,69.567,69.6255,25402.0
2015-07-31 14:35:00,71.47,71.51,71.43,71.47,32792.0,69.6255,69.6644,69.5865,69.6255,32792.0
2015-07-31 14:40:00,71.49,71.49,71.4,71.43,24227.0,69.645,69.645,69.5573,69.5865,24227.0
2015-07-31 14:45:00,71.42,71.51,71.42,71.51,45649.0,69.5768,69.6644,69.5768,69.6644,45649.0
2015-07-31 14:50:00,71.51,71.62,71.51,71.59,25470.0,69.6644,69.7716,69.6644,69.7424,25470.0
2015-07-31 14:55:00,71.59,71.61,71.49,71.52,34153.0,69.7424,69.7619,69.645,69.6742,34153.0
2015-07-31 15:00:00,71.51,71.53,71.48,71.49,36842.0,69.6644,69.6839,69.6352,69.645,36842.0
2015-07-31 15:05:00,71.49,71.56,71.46,71.5,68930.0,69.645,69.7132,69.6157,69.6547,68930.0
2015-07-31 15:10:00,71.51,71.55,71.48,71.55,41567.0,69.6644,69.7034,69.6352,69.7034,41567.0
2015-07-31 15:15:00,71.55,71.58,71.52,71.56,44921.0,69.7034,69.7326,69.6742,69.7132,44921.0
2015-07-31 15:20:00,71.56,71.57,71.48,71.49,54974.0,69.7132,69.7229,69.6352,69.645,54974.0
2015-07-31 15:25:00,71.49,71.51,71.4,71.46,96310.0,69.645,69.6644,69.5573,69.6157,96310.0
2015-07-31 15:30:00,71.47,71.55,71.47,71.51,33970.0,69.6255,69.7034,69.6255,69.6644,33970.0
2015-07-31 15:35:00,71.52,71.52,71.47,71.5,56343.0,69.6742,69.6742,69.6255,69.6547,56343.0
2015-07-31 15:40:00,71.51,71.56,71.5,71.54,66690.0,69.6644,69.7132,69.6547,69.6937,66690.0
2015-07-31 15:45:00,71.54,71.56,71.48,71.56,62330.0,69.6937,69.7132,69.6352,69.7132,62330.0
2015-07-31 15:50:00,71.49,71.56,71.33,71.51,284513.0,69.645,69.7132,69.4891,69.6644,284513.0
2015-07-31 15:55:00,71.51,71.58,71.48,71.56,227059.0,69.6644,69.7326,69.6352,69.7132,227059.0
2015-08-03 09:30:00,71.28,71.92,71.25,71.42,107182.0,69.4404,70.0639,69.4112,69.5768,107182.0
2015-08-03 09:35:00,71.37,71.37,71.11,71.18,60796.0,69.5281,69.5281,69.2748,69.343,60796.0
2015-08-03 09:40:00,71.18,71.19,70.6,70.77,67674.0,69.343,69.3527,68.7779,68.9435,67674.0
2015-08-03 09:45:00,70.78,70.92,70.72,70.77,57889.0,68.9533,69.0897,68.8948,68.9435,57889.0
2015-08-03 09:50:00,70.76,70.99,70.76,70.84,35286.0,68.9338,69.1579,68.9338,69.0117,35286.0
2015-08-03 09:55:00,70.83,71.1,70.82,71.06,39119.0,69.002,69.265,68.9923,69.2261,39119.0
2015-08-03 10:00:00,71.04,71.06,70.78,70.83,25938.0,69.2066,69.2261,68.9533,69.002,25938.0
2015-08-03 10:05:00,70.84,70.84,70.64,70.64,30684.0,69.0117,69.0117,68.8169,68.8169,30684.0
2015-08-03 10:10:00,70.64,70.83,70.64,70.7,33400.0,68.8169,69.002,68.8169,68.8753,33400.0
2015-08-03 10:15:00,70.69,70.71,70.36,70.38,52784.0,68.8656,68.8851,68.5441,68.5636,52784.0
2015-08-03 10:20:00,70.35,70.51,70.34,70.49,48837.0,68.5344,68.6903,68.5246,68.6708,48837.0
2015-08-03 10:25:00,70.47,70.61,70.45,70.59,39768.0,68.6513,68.7877,68.6318,68.7682,39768.0
2015-08-03 10:30:00,70.6,70.6,70.44,70.5,43303.0,68.7779,68.7779,68.6221,68.6805,43303.0
2015-08-03 10:35:00,70.49,70.71,70.48,70.69,34517.0,68.6708,68.8851,68.661,68.8656,34517.0
2015-08-03 10:40:00,70.69,70.84,70.62,70.76,39469.0,68.8656,69.0117,68.7974,68.9338,39469.0
2015-08-03 10:45:00,70.75,70.76,70.5,70.55,62546.0,68.9241,68.9338,68.6805,68.7292,62546.0
2015-08-03 10:50:00,70.56,70.56,70.5,70.51,20698.0,68.739,68.739,68.6805,68.6903,20698.0
2015-08-03 10:55:00,70.5,70.65,70.45,70.65,28981.0,68.6805,68.8266,68.6318,68.8266,28981.0
2015-08-03 11:00:00,70.65,70.71,70.61,70.65,24417.0,68.8266,68.8851,68.7877,68.8266,24417.0
2015-08-03 11:05:00,70.65,70.7,70.59,70.7,22000.0,68.8266,68.8753,68.7682,68.8753,22000.0
2015-08-03 11:10:00,70.7,70.81,70.67,70.8,25630.0,68.8753,68.9825,68.8461,68.9728,25630.0
2015-08-03 11:15:00,70.79,70.83,70.67,70.81,66986.0,68.963,69.002,68.8461,68.9825,66986.0
2015-08-03 11:20:00,70.78,70.79,70.57,70.59,56573.0,68.9533,68.963,68.7487,68.7682,56573.0
2015-08-03 11:25:00,70.58,70.64,70.48,70.5,49459.0,68.7584,68.8169,68.661,68.6805,49459.0
2015-08-03 11:30:00,70.5,70.68,70.49,70.64,21162.0,68.6805,68.8559,68.6708,68.8169,21162.0
2015-08-03 11:35:00,70.64,70.65,70.57,70.58,23279.0,68.8169,68.8266,68.7487,68.7584,23279.0
2015-08-03 11:40:00,70.57,70.59,70.49,70.49,17012.0,68.7487,68.7682,68.6708,68.6708,17012.0
2015-08-03 11:45:00,70.49,70.57,70.48,70.5,25723.0,68.6708,68.7487,68.661,68.6805,25723.0
2015-08-03 11:50:00,70.5,70.5,70.4,70.41,35592.0,68.6805,68.6805,68.5831,68.5928,35592.0
2015-08-03 11:55:00,70.41,70.53,70.4,70.44,52620.0,68.5928,68.7097,68.5831,68.6221,52620.0
2015-08-03 12:00:00,70.45,70.51,70.38,70.38,16037.0,68.6318,68.6903,68.5636,68.5636,16037.0
2015-08-03 12:05:00,70.39,70.45,70.37,70.44,22720.0,68.5734,68.6318,68.5539,68.6221,22720.0
2015-08-03 12:10:00,70.45,70.49,70.42,70.45,30133.0,68.6318,68.6708,68.6026,68.6318,30133.0
2015-08-03 12:15:00,70.44,70.44,70.22,70.22,40115.0,68.6221,68.6221,68.4077,68.4077,40115.0
2015-08-03 12:20:00,70.23,70.34,70.22,70.31,18848.0,68.4175,68.5246,68.4077,68.4954,18848.0
2015-08-03 12:25:00,70.31,70.47,70.29,70.47,30029.0,68.4954,68.6513,68.4759,68.6513,30029.0
2015-08-03 12:30:00,70.45,70.49,70.32,70.34,33169.0,68.6318,68.6708,68.5052,68.5246,33169.0
2015-08-03 12:35:00,70.34,70.39,70.23,70.25,32767.0,68.5246,68.5734,68.4175,68.437,32767.0
2015-08-03 12:40:00,70.25,70.38,70.23,70.36,38549.0,68.437,68.5636,68.4175,68.5441,38549.0
2015-08-03 12:45:00,70.36,70.39,70.29,70.31,25501.0,68.5441,68.5734,68.4759,68.4954,25501.0
2015-08-03 12:50:00,70.31,70.32,70.18,70.19,26897.0,68.4954,68.5052,68.3688,68.3785,26897.0
2015-08-03 12:55:00,70.19,70.26,70.15,70.21,54339.0,68.3785,68.4467,68.3395,68.398,54339.0
2015-08-03 13:00:00,70.22,70.23,70.14,70.22,29799.0,68.4077,68.4175,68.3298,68.4077,29799.0
2015-08-03 13:05:00,70.24,70.24,70.16,70.23,30135.0,68.4272,68.4272,68.3493,68.4175,30135.0
2015-08-03 13:10:00,70.23,70.35,70.23,70.3,35034.0,68.4175,68.5344,68.4175,68.4857,35034.0
2015-08-03 13:15:00,70.3,70.36,70.21,70.21,33891.0,68.4857,68.5441,68.398,68.398,33891.0
2015-08-03 13:20:00,70.21,70.37,70.2,70.33,15325.0,68.398,68.5539,68.3883,68.5149,15325.0
2015-08-03 13:25:00,70.32,70.51,70.3,70.48,50363.0,68.5052,68.6903,68.4857,68.661,50363.0
2015-08-03 13:30:00,70.5,70.53,70.48,70.49,25997.0,68.6805,68.7097,68.661,68.6708,25997.0
2015-08-03 13:35:00,70.48,70.6,70.48,70.53,42431.0,68.661,68.7779,68.661,68.7097,42431.0
2015-08-03 13:40:00,70.52,70.54,70.39,70.46,25094.0,68.7,68.7195,68.5734,68.6415,25094.0
2015-08-03 13:45:00,70.45,70.55,70.43,70.47,15548.0,68.6318,68.7292,68.6123,68.6513,15548.0
2015-08-03 13:50:00,70.48,70.5,70.37,70.38,25878.0,68.661,68.6805,68.5539,68.5636,25878.0
2015-08-03 13:55:00,70.39,70.44,70.32,70.35,21780.0,68.5734,68.6221,68.5052,68.5344,21780.0
2015-08-03 14:00:00,70.34,70.36,70.27,70.35,15557.0,68.5246,68.5441,68.4564,68.5344,15557.0
2015-08-03 14:05:00,70.34,70.37,70.28,70.31,20039.0,68.5246,68.5539,68.4662,68.4954,20039.0
2015-08-03 14:10:00,70.32,70.35,70.28,70.31,26282.0,68.5052,68.5344,68.4662,68.4954,26282.0
2015-08-03 14:15:00,70.31,70.36,70.3,70.3,18728.0,68.4954,68.5441,68.4857,68.4857,18728.0
2015-08-03 14:20:00,70.31,70.39,70.25,70.38,34901.0,68.4954,68.5734,68.437,68.5636,34901.0
2015-08-03 14:25:00,70.38,70.43,70.32,70.41,20913.0,68.5636,68.6123,68.5052,68.5928,20913.0
2015-08-03 14:30:00,70.41,70.46,70.36,70.45,24504.0,68.5928,68.6415,68.5441,68.6318,24504.0
2015-08-03 14:35:00,70.44,70.55,70.43,70.55,22914.0,68.6221,68.7292,68.6123,68.7292,22914.0
2015-08-03 14:40:00,70.53,70.56,70.5,70.52,24828.0,68.7097,68.739,68.6805,68.7,24828.0
2015-08-03 14:45:00,70.52,70.53,70.48,70.52,27850.0,68.7,68.7097,68.661,68.7,27850.0
2015-08-03 14:50:00,70.53,70.54,70.48,70.49,26970.0,68.7097,68.7195,68.661,68.6708,26970.0
2015-08-03 14:55:00,70.5,70.54,70.45,70.46,36908.0,68.6805,68.7195,68.6318,68.6415,36908.0
2015-08-03 15:00:00,70.47,70.53,70.46,70.52,29595.0,68.6513,68.7097,68.6415,68.7,29595.0
2015-08-03 15:05:00,70.53,70.56,70.48,70.54,65237.0,68.7097,68.739,68.661,68.7195,65237.0
2015-08-03 15:10:00,70.55,70.59,70.53,70.54,49195.0,68.7292,68.7682,68.7097,68.7195,49195.0
2015-08-03 15:15:00,70.54,70.56,70.53,70.56,66522.0,68.7195,68.739,68.7097,68.739,66522.0
2015-08-03 15:20:00,70.56,70.56,70.47,70.5,42729.0,68.739,68.739,68.6513,68.6805,42729.0
2015-08-03 15:25:00,70.49,70.54,70.49,70.53,31780.0,68.6708,68.7195,68.6708,68.7097,31780.0
2015-08-03 15:30:00,70.53,70.58,70.49,70.57,54193.0,68.7097,68.7584,68.6708,68.7487,54193.0
2015-08-03 15:35:00,70.57,70.67,70.56,70.64,88304.0,68.7487,68.8461,68.739,68.8169,88304.0
2015-08-03 15:40:00,70.65,70.78,70.64,70.65,80468.0,68.8266,68.9533,68.8169,68.8266,80468.0
2015-08-03 15:45:00,70.65,70.66,70.56,70.56,54811.0,68.8266,68.8364,68.739,68.739,54811.0
2015-08-03 15:50:00,70.57,70.88,70.55,70.88,219550.0,68.7487,69.0507,68.7292,69.0507,219550.0
2015-08-03 15:55:00,70.88,70.98,70.84,70.98,312836.0,69.0507,69.1481,69.0117,69.1481,312836.0
2015-08-04 09:30:00,70.67,71.5,70.67,70.84,100633.0,68.8461,69.6547,68.8461,69.0117,100633.0
2015-08-04 09:35:00,70.86,71.27,70.85,70.94,41254.0,69.0312,69.4306,69.0215,69.1092,41254.0
2015-08-04 09:40:00,70.94,71.2,70.92,71.2,31990.0,69.1092,69.3624,69.0897,69.3624,31990.0
2015-08-04 09:45:00,71.21,71.25,71.13,71.2,39085.0,69.3722,69.4112,69.2943,69.3624,39085.0
2015-08-04 09:50:00,71.2,71.29,71.18,71.21,27378.0,69.3624,69.4501,69.343,69.3722,27378.0
2015-08-04 09:55:00,71.2,71.32,71.18,71.23,18338.0,69.3624,69.4793,69.343,69.3917,18338.0
2015-08-04 10:00:00,71.24,71.28,71.12,71.14,36227.0,69.4014,69.4404,69.2845,69.304,36227.0
2015-08-04 10:05:00,71.14,71.28,71.11,71.27,24534.0,69.304,69.4404,69.2748,69.4306,24534.0
2015-08-04 10:10:00,71.29,71.4,71.22,71.39,29243.0,69.4501,69.5573,69.3819,69.5475,29243.0
2015-08-04 10:15:00,71.39,71.55,71.33,71.52,58452.0,69.5475,69.7034,69.4891,69.6742,58452.0
2015-08-04 10:20:00,71.51,71.65,71.42,71.45,29761.0,69.6644,69.8008,69.5768,69.606,29761.0
2015-08-04 10:25:00,71.44,71.53,71.41,71.49,40996.0,69.5963,69.6839,69.567,69.645,40996.0
2015-08-04 10:30:00,71.5,71.57,71.49,71.55,16396.0,69.6547,69.7229,69.645,69.7034,16396.0
2015-08-04 10:35:00,71.55,71.6,71.52,71.54,40189.0,69.7034,69.7521,69.6742,69.6937,40189.0
2015-08-04 10:40:00,71.54,71.57,71.5,71.52,35237.0,69.6937,69.7229,69.6547,69.6742,35237.0
2015-08-04 10:45:00,71.52,71.55,71.45,71.45,41693.0,69.6742,69.7034,69.606,69.606,41693.0
2015-08-04 10:50:00,71.45,71.46,71.32,71.32,22795.0,69.606,69.6157,69.4793,69.4793,22795.0
2015-08-04 10:55:00,71.32,71.32,71.24,71.25,27006.0,69.4793,69.4793,69.4014,69.4112,27006.0
2015-08-04 11:00:00,71.27,71.39,71.26,71.33,29671.0,69.4306,69.5475,69.4209,69.4891,29671.0
2015-08-04 11:05:00,71.33,71.42,71.33,71.37,15568.0,69.4891,69.5768,69.4891,69.5281,15568.0
2015-08-04 11:10:00,71.4,71.51,71.39,71.48,18157.0,69.5573,69.6644,69.5475,69.6352,18157.0
2015-08-04 11:15:00,71.48,71.49,71.35,71.37,24425.0,69.6352,69.645,69.5086,69.5281,24425.0
2015-08-04 11:20:00,71.38,71.38,71.31,71.31,16294.0,69.5378,69.5378,69.4696,69.4696,16294.0
2015-08-04 11:25:00,71.3,71.31,71.22,71.26,20029.0,69.4599,69.4696,69.3819,69.4209,20029.0
2015-08-04 11:30:00,71.26,71.38,71.24,71.35,28937.0,69.4209,69.5378,69.4014,69.5086,28937.0
2015-08-04 11:35:00,71.35,71.42,71.34,71.36,22627.0,69.5086,69.5768,69.4988,69.5183,22627.0
2015-08-04 11:40:00,71.36,71.37,71.33,71.33,17184.0,69.5183,69.5281,69.4891,69.4891,17184.0
2015-08-04 11:45:00,71.34,71.34,71.24,71.26,21429.0,69.4988,69.4988,69.4014,69.4209,21429.0
2015-08-04 11:50:00,71.27,71.27,71.2,71.2,42521.0,69.4306,69.4306,69.3624,69.3624,42521.0
2015-08-04 11:55:00,71.2,71.28,71.2,71.27,13563.0,69.3624,69.4404,69.3624,69.4306,13563.0
2015-08-04 12:00:00,71.25,71.34,71.25,71.34,8256.0,69.4112,69.4988,69.4112,69.4988,8256.0
2015-08-04 12:05:00,71.34,71.44,71.34,71.43,23151.0,69.4988,69.5963,69.4988,69.5865,23151.0
2015-08-04 12:10:00,71.44,71.5,71.43,71.5,8882.0,69.5963,69.6547,69.5865,69.6547,8882.0
2015-08-04 12:15:00,71.49,71.5,71.45,71.5,15842.0,69.645,69.6547,69.606,69.6547,15842.0
2015-08-04 12:20:00,71.49,71.49,71.4,71.41,14841.0,69.645,69.645,69.5573,69.567,14841.0
2015-08-04 12:25:00,71.41,71.42,71.34,71.34,11991.0,69.567,69.5768,69.4988,69.4988,11991.0
2015-08-04 12:30:00,71.31,71.32,71.24,71.25,19384.0,69.4696,69.4793,69.4014,69.4112,19384.0
2015-08-04 12:35:00,71.25,71.35,71.25,71.34,14735.0,69.4112,69.5086,69.4112,69.4988,14735.0
2015-08-04 12:40:00,71.34,71.37,71.24,71.25,27190.0,69.4988,69.5281,69.4014,69.4112,27190.0
2015-08-04 12:45:00,71.26,71.32,71.24,71.25,11441.0,69.4209,69.4793,69.4014,69.4112,11441.0
2015-08-04 12:50:00,71.25,71.31,71.24,71.28,8250.0,69.4112,69.4696,69.4014,69.4404,8250.0
2015-08-04 12:55:00,71.27,71.27,71.2,71.21,7971.0,69.4306,69.4306,69.3624,69.3722,7971.0
2015-08-04 13:00:00,71.2,71.25,71.19,71.25,7075.0,69.3624,69.4112,69.3527,69.4112,7075.0
2015-08-04 13:05:00,71.26,71.28,71.24,71.28,6199.0,69.4209,69.4404,69.4014,69.4404,6199.0
2015-08-04 13:10:00,71.26,71.27,71.24,71.26,16241.0,69.4209,69.4306,69.4014,69.4209,16241.0
2015-08-04 13:15:00,71.26,71.28,71.22,71.22,29196.0,69.4209,69.4404,69.3819,69.3819,29196.0
2015-08-04 13:20:00,71.22,71.27,71.21,71.23,24305.0,69.3819,69.4306,69.3722,69.3917,24305.0
2015-08-04 13:25:00,71.24,71.28,71.22,71.28,30508.0,69.4014,69.4404,69.3819,69.4404,30508.0
2015-08-04 13:30:00,71.29,71.38,71.29,71.37,15508.0,69.4501,69.5378,69.4501,69.5281,15508.0
2015-08-04 13:35:00,71.37,71.38,71.35,71.35,14023.0,69.5281,69.5378,69.5086,69.5086,14023.0
2015-08-04 13:40:00,71.35,71.36,71.29,71.29,19512.0,69.5086,69.5183,69.4501,69.4501,19512.0
2015-08-04 13:45:00,71.29,71.32,71.24,71.24,17959.0,69.4501,69.4793,69.4014,69.4014,17959.0
2015-08-04 13:50:00,71.25,71.25,71.09,71.09,29589.0,69.4112,69.4112,69.2553,69.2553,29589.0
2015-08-04 13:55:00,71.09,71.2,71.09,71.19,26089.0,69.2553,69.3624,69.2553,69.3527,26089.0
2015-08-04 14:00:00,71.19,71.28,71.18,71.26,21520.0,69.3527,69.4404,69.343,69.4209,21520.0
2015-08-04 14:05:00,71.25,71.26,71.17,71.19,37225.0,69.4112,69.4209,69.3332,69.3527,37225.0
2015-08-04 14:10:00,71.18,71.26,71.16,71.26,25833.0,69.343,69.4209,69.3235,69.4209,25833.0
2015-08-04 14:15:00,71.25,71.31,71.23,71.31,13711.0,69.4112,69.4696,69.3917,69.4696,13711.0
2015-08-04 14:20:00,71.32,71.36,71.27,71.32,13355.0,69.4793,69.5183,69.4306,69.4793,13355.0
2015-08-04 14:25:00,71.32,71.33,71.3,71.32,8884.0,69.4793,69.4891,69.4599,69.4793,8884.0
2015-08-04 14:30:00,71.32,71.45,71.32,71.44,18687.0,69.4793,69.606,69.4793,69.5963,18687.0
2015-08-04 14:35:00,71.45,71.5,71.38,71.48,23218.0,69.606,69.6547,69.5378,69.6352,23218.0
2015-08-04 14:40:00,71.48,71.55,71.47,71.54,20949.0,69.6352,69.7034,69.6255,69.6937,20949.0
2015-08-04 14:45:00,71.54,71.66,71.53,71.66,24831.0,69.6937,69.8106,69.6839,69.8106,24831.0
2015-08-04 14:50:00,71.67,71.67,71.63,71.65,16102.0,69.8203,69.8203,69.7813,69.8008,16102.0
2015-08-04 14:55:00,71.65,71.72,71.61,71.69,25081.0,69.8008,69.869,69.7619,69.8398,25081.0
2015-08-04 15:00:00,71.69,71.75,71.69,71.7,35945.0,69.8398,69.8983,69.8398,69.8495,35945.0
2015-08-04 15:05:00,71.69,71.7,71.63,71.65,34761.0,69.8398,69.8495,69.7813,69.8008,34761.0
2015-08-04 15:10:00,71.66,71.68,71.62,71.67,25935.0,69.8106,69.8301,69.7716,69.8203,25935.0
2015-08-04 15:15:00,71.67,71.75,71.66,71.75,45227.0,69.8203,69.8983,69.8106,69.8983,45227.0
2015-08-04 15:20:00,71.76,71.79,71.74,71.78,52755.0,69.908,69.9372,69.8885,69.9275,52755.0
2015-08-04 15:25:00,71.78,71.89,71.78,71.89,35553.0,69.9275,70.0346,69.9275,70.0346,35553.0
2015-08-04 15:30:00,71.88,71.94,71.87,71.91,67970.0,70.0249,70.0833,70.0152,70.0541,67970.0
2015-08-04 15:35:00,71.91,71.92,71.89,71.92,55664.0,70.0541,70.0639,70.0346,70.0639,55664.0
2015-08-04 15:40:00,71.91,71.94,71.89,71.89,88009.0,70.0541,70.0833,70.0346,70.0346,88009.0
2015-08-04 15:45:00,71.9,71.91,71.66,71.67,69368.0,70.0444,70.0541,69.8106,69.8203,69368.0
2015-08-04 15:50:00,71.66,71.72,71.63,71.71,75661.0,69.8106,69.869,69.7813,69.8593,75661.0
2015-08-04 15:55:00,71.7,71.84,71.7,71.8,139942.0,69.8495,69.9859,69.8495,69.947,139942.0
2015-08-05 09:30:00,72.37,73.31,72.25,73.12,173130.0,70.5022,71.418,70.3853,71.2329,173130.0
2015-08-05 09:35:00,73.14,73.76,73.12,73.6,97483.0,71.2524,71.8564,71.2329,71.7005,97483.0
2015-08-05 09:40:00,73.65,74.14,73.65,74.08,156077.0,71.7492,72.2266,71.7492,72.1681,156077.0
2015-08-05 09:45:00,74.07,74.4,73.98,74.33,149100.0,72.1584,72.4799,72.0707,72.4117,149100.0
2015-08-05 09:50:00,74.33,74.46,74.31,74.42,47566.0,72.4117,72.5383,72.3922,72.4993,47566.0
2015-08-05 09:55:00,74.41,74.56,74.33,74.52,60597.0,72.4896,72.6357,72.4117,72.5968,60597.0
2015-08-05 10:00:00,74.55,74.77,74.52,74.68,76072.0,72.626,72.8403,72.5968,72.7526,76072.0
2015-08-05 10:05:00,74.69,74.97,74.61,74.9,73712.0,72.7624,73.0351,72.6844,72.967,73712.0
2015-08-05 10:10:00,74.91,75.2,74.89,75.18,95479.0,72.9767,73.2592,72.9572,73.2397,95479.0
2015-08-05 10:15:00,75.16,75.23,74.98,75.01,94177.0,73.2202,73.2884,73.0449,73.0741,94177.0
2015-08-05 10:20:00,75.01,75.19,74.99,75.04,72846.0,73.0741,73.2495,73.0546,73.1033,72846.0
2015-08-05 10:25:00,75.03,75.1,74.92,74.94,110247.0,73.0936,73.1618,72.9864,73.0059,110247.0
2015-08-05 10:30:00,74.94,74.98,74.86,74.95,40470.0,73.0059,73.0449,72.928,73.0157,40470.0
2015-08-05 10:35:00,74.95,75.08,74.93,75.03,43154.0,73.0157,73.1423,72.9962,73.0936,43154.0
2015-08-05 10:40:00,75.02,75.13,74.98,75.0,54664.0,73.0839,73.191,73.0449,73.0644,54664.0
2015-08-05 10:45:00,75.0,75.15,74.98,75.0,94211.0,73.0644,73.2105,73.0449,73.0644,94211.0
2015-08-05 10:50:00,74.99,75.15,74.98,75.14,34039.0,73.0546,73.2105,73.0449,73.2008,34039.0
2015-08-05 10:55:00,75.12,75.42,75.12,75.22,95802.0,73.1813,73.4735,73.1813,73.2787,95802.0
2015-08-05 11:00:00,75.21,75.23,75.06,75.09,36145.0,73.269,73.2884,73.1228,73.1521,36145.0
2015-08-05 11:05:00,75.09,75.21,75.07,75.13,48089.0,73.1521,73.269,73.1326,73.191,48089.0
2015-08-05 11:10:00,75.13,75.22,75.08,75.17,160352.0,73.191,73.2787,73.1423,73.23,160352.0
2015-08-05 11:15:00,75.18,75.35,75.16,75.34,134030.0,73.2397,73.4053,73.2202,73.3956,134030.0
2015-08-05 11:20:00,75.34,75.56,75.31,75.5,81786.0,73.3956,73.6099,73.3664,73.5515,81786.0
2015-08-05 11:25:00,75.51,75.56,75.44,75.5,28505.0,73.5612,73.6099,73.493,73.5515,28505.0
2015-08-05 11:30:00,75.5,75.59,75.42,75.53,118398.0,73.5515,73.6391,73.4735,73.5807,118398.0
2015-08-05 11:35:00,75.52,75.58,75.41,75.46,128806.0,73.571,73.6294,73.4638,73.5125,128806.0
2015-08-05 11:40:00,75.47,75.5,75.27,75.28,47423.0,73.5222,73.5515,73.3274,73.3371,47423.0
2015-08-05 11:45:00,75.26,75.44,75.25,75.43,14513.0,73.3177,73.493,73.3079,73.4833,14513.0
2015-08-05 11:50:00,75.43,75.58,75.41,75.48,36238.0,73.4833,73.6294,73.4638,73.532,36238.0
2015-08-05 11:55:00,75.46,75.47,75.37,75.4,67954.0,73.5125,73.5222,73.4248,73.4541,67954.0
2015-08-05 12:00:00,75.39,75.4,75.23,75.25,48826.0,73.4443,73.4541,73.2884,73.3079,48826.0
2015-08-05 12:05:00,75.26,75.35,75.23,75.31,18782.0,73.3177,73.4053,73.2884,73.3664,18782.0
2015-08-05 12:10:00,75.3,75.35,75.25,75.3,15746.0,73.3566,73.4053,73.3079,73.3566,15746.0
2015-08-05 12:15:00,75.3,75.37,75.25,75.25,26787.0,73.3566,73.4248,73.3079,73.3079,26787.0
2015-08-05 12:20:00,75.27,75.41,75.25,75.36,102569.0,73.3274,73.4638,73.3079,73.4151,102569.0
2015-08-05 12:25:00,75.37,75.37,75.21,75.25,28630.0,73.4248,73.4248,73.269,73.3079,28630.0
2015-08-05 12:30:00,75.24,75.24,75.17,75.21,12166.0,73.2982,73.2982,73.23,73.269,12166.0
2015-08-05 12:35:00,75.2,75.3,75.19,75.27,11976.0,73.2592,73.3566,73.2495,73.3274,11976.0
2015-08-05 12:40:00,75.28,75.43,75.25,75.43,35145.0,73.3371,73.4833,73.3079,73.4833,35145.0
2015-08-05 12:45:00,75.42,75.49,75.38,75.49,15266.0,73.4735,73.5417,73.4346,73.5417,15266.0
2015-08-05 12:50:00,75.49,75.54,75.43,75.44,31861.0,73.5417,73.5904,73.4833,73.493,31861.0
2015-08-05 12:55:00,75.45,75.7,75.45,75.7,37137.0,73.5028,73.7463,73.5028,73.7463,37137.0
2015-08-05 13:00:00,75.7,75.73,75.57,75.6,76312.0,73.7463,73.7755,73.6197,73.6489,76312.0
2015-08-05 13:05:00,75.59,75.62,75.52,75.52,69315.0,73.6391,73.6684,73.571,73.571,69315.0
2015-08-05 13:10:00,75.51,75.54,75.44,75.48,70312.0,73.5612,73.5904,73.493,73.532,70312.0
2015-08-05 13:15:00,75.48,75.51,75.42,75.43,41793.0,73.532,73.5612,73.4735,73.4833,41793.0
2015-08-05 13:20:00,75.43,75.44,75.26,75.29,264125.0,73.4833,73.493,73.3177,73.3469,264125.0
2015-08-05 13:25:00,75.28,75.36,75.24,75.33,37572.0,73.3371,73.4151,73.2982,73.3859,37572.0
2015-08-05 13:30:00,75.36,75.36,75.23,75.23,279281.0,73.4151,73.4151,73.2884,73.2884,279281.0
2015-08-05 13:35:00,75.23,75.27,75.19,75.19,89708.0,73.2884,73.3274,73.2495,73.2495,89708.0
2015-08-05 13:40:00,75.2,75.29,75.13,75.27,85927.0,73.2592,73.3469,73.191,73.3274,85927.0
2015-08-05 13:45:00,75.26,75.49,75.25,75.42,24749.0,73.3177,73.5417,73.3079,73.4735,24749.0
2015-08-05 13:50:00,75.43,75.53,75.4,75.41,40588.0,73.4833,73.5807,73.4541,73.4638,40588.0
2015-08-05 13:55:00,75.42,75.76,75.42,75.62,57774.0,73.4735,73.8048,73.4735,73.6684,57774.0
2015-08-05 14:00:00,75.63,75.64,75.52,75.59,22100.0,73.6781,73.6879,73.571,73.6391,22100.0
2015-08-05 14:05:00,75.54,75.57,75.41,75.47,27766.0,73.5904,73.6197,73.4638,73.5222,27766.0
2015-08-05 14:10:00,75.47,75.48,75.29,75.34,24568.0,73.5222,73.532,73.3469,73.3956,24568.0
2015-08-05 14:15:00,75.35,75.57,75.33,75.57,30672.0,73.4053,73.6197,73.3859,73.6197,30672.0
2015-08-05 14:20:00,75.58,75.7,75.55,75.7,15487.0,73.6294,73.7463,73.6002,73.7463,15487.0
2015-08-05 14:25:00,75.7,75.76,75.69,75.73,22522.0,73.7463,73.8048,73.7366,73.7755,22522.0
2015-08-05 14:30:00,75.69,75.73,75.64,75.64,15937.0,73.7366,73.7755,73.6879,73.6879,15937.0
2015-08-05 14:35:00,75.62,75.69,75.62,75.67,26382.0,73.6684,73.7366,73.6684,73.7171,26382.0
2015-08-05 14:40:00,75.67,75.7,75.56,75.69,31528.0,73.7171,73.7463,73.6099,73.7366,31528.0
2015-08-05 14:45:00,75.69,75.7,75.59,75.62,17427.0,73.7366,73.7463,73.6391,73.6684,17427.0
2015-08-05 14:50:00,75.63,75.64,75.41,75.43,37313.0,73.6781,73.6879,73.4638,73.4833,37313.0
2015-08-05 14:55:00,75.44,75.45,75.23,75.26,17770.0,73.493,73.5028,73.2884,73.3177,17770.0
2015-08-05 15:00:00,75.25,75.31,75.23,75.26,19005.0,73.3079,73.3664,73.2884,73.3177,19005.0
2015-08-05 15:05:00,75.27,75.28,75.03,75.09,62636.0,73.3274,73.3371,73.0936,73.1521,62636.0
2015-08-05 15:10:00,75.1,75.13,75.05,75.06,35920.0,73.1618,73.191,73.1131,73.1228,35920.0
2015-08-05 15:15:00,75.06,75.07,74.96,74.96,75071.0,73.1228,73.1326,73.0254,73.0254,75071.0
2015-08-05 15:20:00,74.97,75.13,74.95,75.13,35647.0,73.0351,73.191,73.0157,73.191,35647.0
2015-08-05 15:25:00,75.13,75.17,75.07,75.09,23940.0,73.191,73.23,73.1326,73.1521,23940.0
2015-08-05 15:30:00,75.09,75.09,74.99,75.0,104348.0,73.1521,73.1521,73.0546,73.0644,104348.0
2015-08-05 15:35:00,75.0,75.11,75.0,75.09,59113.0,73.0644,73.1715,73.0644,73.1521,59113.0
2015-08-05 15:40:00,75.09,75.15,75.06,75.12,123364.0,73.1521,73.2105,73.1228,73.1813,123364.0
2015-08-05 15:45:00,75.13,75.17,75.11,75.15,83750.0,73.191,73.23,73.1715,73.2105,83750.0
2015-08-05 15:50:00,75.15,75.21,75.12,75.2,152622.0,73.2105,73.269,73.1813,73.2592,152622.0
2015-08-05 15:55:00,75.2,75.24,75.15,75.16,158896.0,73.2592,73.2982,73.2105,73.2202,158896.0
2015-08-06 09:30:00,75.0,75.65,75.0,75.24,113563.0,73.0644,73.6976,73.0644,73.2982,113563.0
2015-08-06 09:35:00,75.27,75.27,74.73,74.78,52425.0,73.3274,73.3274,72.8013,72.8501,52425.0
2015-08-06 09:40:00,74.8,75.12,74.79,75.07,67429.0,72.8695,73.1813,72.8598,73.1326,67429.0
2015-08-06 09:45:00,75.07,75.12,74.81,74.9,35463.0,73.1326,73.1813,72.8793,72.967,35463.0
2015-08-06 09:50:00,74.93,74.94,74.78,74.83,38422.0,72.9962,73.0059,72.8501,72.8988,38422.0
2015-08-06 09:55:00,74.83,74.88,74.71,74.72,27763.0,72.8988,72.9475,72.7819,72.7916,27763.0
2015-08-06 10:00:00,74.71,74.82,74.66,74.78,40231.0,72.7819,72.889,72.7331,72.8501,40231.0
2015-08-06 10:05:00,74.76,74.87,74.72,74.77,17139.0,72.8306,72.9377,72.7916,72.8403,17139.0
2015-08-06 10:10:00,74.75,74.87,74.73,74.8,21640.0,72.8208,72.9377,72.8013,72.8695,21640.0
2015-08-06 10:15:00,74.78,74.78,74.62,74.7,440478.0,72.8501,72.8501,72.6942,72.7721,440478.0
2015-08-06 10:20:00,74.69,74.69,74.31,74.34,32582.0,72.7624,72.7624,72.3922,72.4214,32582.0
2015-08-06 10:25:00,74.36,74.38,74.22,74.29,27760.0,72.4409,72.4604,72.3045,72.3727,27760.0
2015-08-06 10:30:00,74.29,74.33,74.11,74.11,46052.0,72.3727,72.4117,72.1973,72.1973,46052.0
2015-08-06 10:35:00,74.12,74.15,74.01,74.08,48373.0,72.2071,72.2363,72.0999,72.1681,48373.0
2015-08-06 10:40:00,74.08,74.16,74.02,74.12,25140.0,72.1681,72.2461,72.1097,72.2071,25140.0
2015-08-06 10:45:00,74.08,74.16,73.99,74.1,30182.0,72.1681,72.2461,72.0804,72.1876,30182.0
2015-08-06 10:50:00,74.1,74.15,74.06,74.07,24639.0,72.1876,72.2363,72.1486,72.1584,24639.0
2015-08-06 10:55:00,74.07,74.12,74.03,74.09,69399.0,72.1584,72.2071,72.1194,72.1779,69399.0
2015-08-06 11:00:00,74.08,74.13,74.08,74.12,42716.0,72.1681,72.2168,72.1681,72.2071,42716.0
2015-08-06 11:05:00,74.1,74.13,74.08,74.13,39287.0,72.1876,72.2168,72.1681,72.2168,39287.0
2015-08-06 11:10:00,74.14,74.14,74.04,74.08,51877.0,72.2266,72.2266,72.1291,72.1681,51877.0
2015-08-06 11:15:00,74.08,74.18,74.08,74.09,34510.0,72.1681,72.2655,72.1681,72.1779,34510.0
2015-08-06 11:20:00,74.1,74.14,74.06,74.06,109891.0,72.1876,72.2266,72.1486,72.1486,109891.0
2015-08-06 11:25:00,74.07,74.13,74.05,74.13,56245.0,72.1584,72.2168,72.1389,72.2168,56245.0
2015-08-06 11:30:00,74.14,74.15,74.06,74.08,74415.0,72.2266,72.2363,72.1486,72.1681,74415.0
2015-08-06 11:35:00,74.07,74.15,73.99,74.09,76155.0,72.1584,72.2363,72.0804,72.1779,76155.0
2015-08-06 11:40:00,74.1,74.13,74.04,74.1,38356.0,72.1876,72.2168,72.1291,72.1876,38356.0
2015-08-06 11:45:00,74.09,74.13,74.06,74.12,32326.0,72.1779,72.2168,72.1486,72.2071,32326.0
2015-08-06 11:50:00,74.11,74.12,74.06,74.1,39483.0,72.1973,72.2071,72.1486,72.1876,39483.0
2015-08-06 11:55:00,74.09,74.11,73.81,73.86,71829.0,72.1779,72.1973,71.9051,71.9538,71829.0
2015-08-06 12:00:00,73.87,74.05,73.85,73.99,44274.0,71.9635,72.1389,71.9441,72.0804,44274.0
2015-08-06 12:05:00,73.99,74.04,73.97,74.03,37859.0,72.0804,72.1291,72.061,72.1194,37859.0
2015-08-06 12:10:00,74.03,74.04,73.97,74.0,33843.0,72.1194,72.1291,72.061,72.0902,33843.0
2015-08-06 12:15:00,74.0,74.01,73.85,73.92,30488.0,72.0902,72.0999,71.9441,72.0122,30488.0
2015-08-06 12:20:00,73.9,73.93,73.81,73.89,28923.0,71.9928,72.022,71.9051,71.983,28923.0
2015-08-06 12:25:00,73.88,73.95,73.85,73.93,24106.0,71.9733,72.0415,71.9441,72.022,24106.0
2015-08-06 12:30:00,73.94,74.0,73.89,73.94,42641.0,72.0317,72.0902,71.983,72.0317,42641.0
2015-08-06 12:35:00,73.9,73.92,73.8,73.82,29435.0,71.9928,72.0122,71.8953,71.9148,29435.0
2015-08-06 12:40:00,73.82,73.91,73.76,73.8,28744.0,71.9148,72.0025,71.8564,71.8953,28744.0
2015-08-06 12:45:00,73.82,73.93,73.8,73.93,26035.0,71.9148,72.022,71.8953,72.022,26035.0
2015-08-06 12:50:00,73.93,73.98,73.89,73.94,49955.0,72.022,72.0707,71.983,72.0317,49955.0
2015-08-06 12:55:00,73.92,73.99,73.91,73.95,34422.0,72.0122,72.0804,72.0025,72.0415,34422.0
2015-08-06 13:00:00,73.95,74.01,73.92,73.98,99389.0,72.0415,72.0999,72.0122,72.0707,99389.0
2015-08-06 13:05:00,73.98,73.98,73.88,73.91,35042.0,72.0707,72.0707,71.9733,72.0025,35042.0
2015-08-06 13:10:00,73.9,73.95,73.86,73.91,27990.0,71.9928,72.0415,71.9538,72.0025,27990.0
2015-08-06 13:15:00,73.91,73.91,73.76,73.8,16048.0,72.0025,72.0025,71.8564,71.8953,16048.0
2015-08-06 13:20:00,73.8,73.83,73.75,73.77,20211.0,71.8953,71.9246,71.8466,71.8661,20211.0
2015-08-06 13:25:00,73.77,73.81,73.71,73.75,24339.0,71.8661,71.9051,71.8077,71.8466,24339.0
2015-08-06 13:30:00,73.73,73.75,73.64,73.65,18177.0,71.8272,71.8466,71.7395,71.7492,18177.0
2015-08-06 13:35:00,73.64,73.7,73.64,73.66,30470.0,71.7395,71.7979,71.7395,71.759,30470.0
2015-08-06 13:40:00,73.65,73.74,73.64,73.73,31272.0,71.7492,71.8369,71.7395,71.8272,31272.0
2015-08-06 13:45:00,73.73,73.81,73.72,73.79,17825.0,71.8272,71.9051,71.8174,71.8856,17825.0
2015-08-06 13:50:00,73.78,73.8,73.62,73.65,33005.0,71.8759,71.8953,71.72,71.7492,33005.0
2015-08-06 13:55:00,73.64,73.64,73.56,73.59,40204.0,71.7395,71.7395,71.6615,71.6908,40204.0
2015-08-06 14:00:00,73.59,73.64,73.58,73.6,108688.0,71.6908,71.7395,71.681,71.7005,108688.0
2015-08-06 14:05:00,73.6,73.62,73.53,73.55,41933.0,71.7005,71.72,71.6323,71.6518,41933.0
2015-08-06 14:10:00,73.54,73.65,73.5,73.65,23461.0,71.6421,71.7492,71.6031,71.7492,23461.0
2015-08-06 14:15:00,73.65,73.66,73.59,73.61,37037.0,71.7492,71.759,71.6908,71.7102,37037.0
2015-08-06 14:20:00,73.61,73.76,73.59,73.76,32209.0,71.7102,71.8564,71.6908,71.8564,32209.0
2015-08-06 14:25:00,73.76,73.82,73.75,73.8,22935.0,71.8564,71.9148,71.8466,71.8953,22935.0
2015-08-06 14:30:00,73.81,73.87,73.77,73.77,39949.0,71.9051,71.9635,71.8661,71.8661,39949.0
2015-08-06 14:35:00,73.78,73.79,73.72,73.77,35658.0,71.8759,71.8856,71.8174,71.8661,35658.0
2015-08-06 14:40:00,73.78,73.83,73.77,73.81,46077.0,71.8759,71.9246,71.8661,71.9051,46077.0
2015-08-06 14:45:00,73.82,73.83,73.74,73.75,49091.0,71.9148,71.9246,71.8369,71.8466,49091.0
2015-08-06 14:50:00,73.75,73.77,73.68,73.69,52539.0,71.8466,71.8661,71.7784,71.7882,52539.0
2015-08-06 14:55:00,73.69,73.7,73.62,73.65,122680.0,71.7882,71.7979,71.72,71.7492,122680.0
2015-08-06 15:00:00,73.66,73.8,73.65,73.77,38797.0,71.759,71.8953,71.7492,71.8661,38797.0
2015-08-06 15:05:00,73.77,73.85,73.76,73.84,36171.0,71.8661,71.9441,71.8564,71.9343,36171.0
2015-08-06 15:10:00,73.84,73.85,73.75,73.76,44881.0,71.9343,71.9441,71.8466,71.8564,44881.0
2015-08-06 15:15:00,73.76,73.89,73.75,73.89,55837.0,71.8564,71.983,71.8466,71.983,55837.0
2015-08-06 15:20:00,73.89,73.93,73.87,73.89,48350.0,71.983,72.022,71.9635,71.983,48350.0
2015-08-06 15:25:00,73.89,73.93,73.87,73.89,57576.0,71.983,72.022,71.9635,71.983,57576.0
2015-08-06 15:30:00,73.88,73.89,73.79,73.79,62350.0,71.9733,71.983,71.8856,71.8856,62350.0
2015-08-06 15:35:00,73.8,73.88,73.74,73.87,58445.0,71.8953,71.9733,71.8369,71.9635,58445.0
2015-08-06 15:40:00,73.88,74.03,73.87,74.01,77380.0,71.9733,72.1194,71.9635,72.0999,77380.0
2015-08-06 15:45:00,74.0,74.09,73.99,74.07,82753.0,72.0902,72.1779,72.0804,72.1584,82753.0
2015-08-06 15:50:00,74.05,74.07,73.99,74.0,90631.0,72.1389,72.1584,72.0804,72.0902,90631.0
2015-08-06 15:55:00,74.0,74.04,73.95,74.01,198203.0,72.0902,72.1291,72.0415,72.0999,198203.0
2015-08-07 09:30:00,73.76,73.94,72.91,72.91,67536.0,71.8564,72.0317,71.0283,71.0283,67536.0
2015-08-07 09:35:00,72.9,73.34,72.88,73.01,23985.0,71.0186,71.4472,70.9991,71.1257,23985.0
2015-08-07 09:40:00,73.02,73.11,72.42,72.61,144386.0,71.1355,71.2232,70.551,70.7361,144386.0
2015-08-07 09:45:00,72.6,72.83,72.56,72.83,76411.0,70.7263,70.9504,70.6873,70.9504,76411.0
2015-08-07 09:50:00,72.87,73.09,72.81,72.94,52036.0,70.9893,71.2037,70.9309,71.0575,52036.0
2015-08-07 09:55:00,72.95,73.03,72.87,72.98,53170.0,71.0673,71.1452,70.9893,71.0965,53170.0
2015-08-07 10:00:00,72.98,73.05,72.85,72.89,38216.0,71.0965,71.1647,70.9699,71.0088,38216.0
2015-08-07 10:05:00,72.9,73.16,72.89,73.06,31097.0,71.0186,71.2719,71.0088,71.1744,31097.0
2015-08-07 10:10:00,73.05,73.05,72.97,73.02,27703.0,71.1647,71.1647,71.0868,71.1355,27703.0
2015-08-07 10:15:00,73.03,73.07,72.85,72.86,74089.0,71.1452,71.1842,70.9699,70.9796,74089.0
2015-08-07 10:20:00,72.86,72.87,72.64,72.67,40518.0,70.9796,70.9893,70.7653,70.7945,40518.0
2015-08-07 10:25:00,72.67,72.72,72.57,72.71,76783.0,70.7945,70.8432,70.6971,70.8335,76783.0
2015-08-07 10:30:00,72.72,72.93,72.68,72.9,40391.0,70.8432,71.0478,70.8042,71.0186,40391.0
2015-08-07 10:35:00,72.9,73.01,72.89,72.95,37619.0,71.0186,71.1257,71.0088,71.0673,37619.0
2015-08-07 10:40:00,72.93,72.96,72.79,72.86,20461.0,71.0478,71.077,70.9114,70.9796,20461.0
2015-08-07 10:45:00,72.86,72.87,72.75,72.78,16824.0,70.9796,70.9893,70.8724,70.9017,16824.0
2015-08-07 10:50:00,72.79,72.85,72.66,72.7,32696.0,70.9114,70.9699,70.7848,70.8237,32696.0
2015-08-07 10:55:00,72.7,72.82,72.68,72.75,26638.0,70.8237,70.9406,70.8042,70.8724,26638.0
2015-08-07 11:00:00,72.75,72.79,72.7,72.7,24168.0,70.8724,70.9114,70.8237,70.8237,24168.0
2015-08-07 11:05:00,72.7,72.78,72.68,72.74,21385.0,70.8237,70.9017,70.8042,70.8627,21385.0
2015-08-07 11:10:00,72.72,72.77,72.69,72.74,27383.0,70.8432,70.8919,70.814,70.8627,27383.0
2015-08-07 11:15:00,72.73,72.79,72.71,72.73,39913.0,70.853,70.9114,70.8335,70.853,39913.0
2015-08-07 11:20:00,72.73,72.79,72.72,72.77,25787.0,70.853,70.9114,70.8432,70.8919,25787.0
2015-08-07 11:25:00,72.77,72.85,72.74,72.84,31351.0,70.8919,70.9699,70.8627,70.9601,31351.0
2015-08-07 11:30:00,72.85,72.86,72.74,72.75,23642.0,70.9699,70.9796,70.8627,70.8724,23642.0
2015-08-07 11:35:00,72.74,72.74,72.7,72.7,35030.0,70.8627,70.8627,70.8237,70.8237,35030.0
2015-08-07 11:40:00,72.71,72.79,72.71,72.79,26353.0,70.8335,70.9114,70.8335,70.9114,26353.0
2015-08-07 11:45:00,72.77,72.79,72.64,72.67,20009.0,70.8919,70.9114,70.7653,70.7945,20009.0
2015-08-07 11:50:00,72.67,72.72,72.58,72.6,31042.0,70.7945,70.8432,70.7068,70.7263,31042.0
2015-08-07 11:55:00,72.59,72.68,72.55,72.67,37940.0,70.7166,70.8042,70.6776,70.7945,37940.0
2015-08-07 12:00:00,72.67,72.73,72.67,72.67,17252.0,70.7945,70.853,70.7945,70.7945,17252.0
2015-08-07 12:05:00,72.66,72.75,72.64,72.75,20345.0,70.7848,70.8724,70.7653,70.8724,20345.0
2015-08-07 12:10:00,72.74,72.77,72.69,72.77,21895.0,70.8627,70.8919,70.814,70.8919,21895.0
2015-08-07 12:15:00,72.79,72.8,72.71,72.74,33073.0,70.9114,70.9212,70.8335,70.8627,33073.0
2015-08-07 12:20:00,72.74,72.78,72.69,72.76,25488.0,70.8627,70.9017,70.814,70.8822,25488.0
2015-08-07 12:25:00,72.77,72.8,72.75,72.76,18662.0,70.8919,70.9212,70.8724,70.8822,18662.0
2015-08-07 12:30:00,72.75,72.77,72.68,72.72,24055.0,70.8724,70.8919,70.8042,70.8432,24055.0
2015-08-07 12:35:00,72.72,72.78,72.67,72.76,24792.0,70.8432,70.9017,70.7945,70.8822,24792.0
2015-08-07 12:40:00,72.76,72.8,72.71,72.74,16742.0,70.8822,70.9212,70.8335,70.8627,16742.0
2015-08-07 12:45:00,72.74,72.75,72.68,72.69,21645.0,70.8627,70.8724,70.8042,70.814,21645.0
2015-08-07 12:50:00,72.69,72.75,72.62,72.64,27809.0,70.814,70.8724,70.7458,70.7653,27809.0
2015-08-07 12:55:00,72.64,72.66,72.6,72.63,23302.0,70.7653,70.7848,70.7263,70.7555,23302.0
2015-08-07 13:00:00,72.62,72.68,72.58,72.68,30357.0,70.7458,70.8042,70.7068,70.8042,30357.0
2015-08-07 13:05:00,72.68,72.73,72.68,72.7,29134.0,70.8042,70.853,70.8042,70.8237,29134.0
2015-08-07 13:10:00,72.71,72.75,72.69,72.71,27568.0,70.8335,70.8724,70.814,70.8335,27568.0
2015-08-07 13:15:00,72.71,72.74,72.7,72.71,14950.0,70.8335,70.8627,70.8237,70.8335,14950.0
2015-08-07 13:20:00,72.71,72.72,72.68,72.7,24900.0,70.8335,70.8432,70.8042,70.8237,24900.0
2015-08-07 13:25:00,72.7,72.71,72.66,72.67,17480.0,70.8237,70.8335,70.7848,70.7945,17480.0
2015-08-07 13:30:00,72.66,72.74,72.66,72.72,33234.0,70.7848,70.8627,70.7848,70.8432,33234.0
2015-08-07 13:35:00,72.73,72.76,72.68,72.71,16613.0,70.853,70.8822,70.8042,70.8335,16613.0
2015-08-07 13:40:00,72.7,72.72,72.65,72.67,15570.0,70.8237,70.8432,70.775,70.7945,15570.0
2015-08-07 13:45:00,72.67,72.73,72.65,72.73,14361.0,70.7945,70.853,70.775,70.853,14361.0
2015-08-07 13:50:00,72.72,72.73,72.67,72.67,18431.0,70.8432,70.853,70.7945,70.7945,18431.0
2015-08-07 13:55:00,72.67,72.67,72.61,72.62,13865.0,70.7945,70.7945,70.7361,70.7458,13865.0
2015-08-07 14:00:00,72.61,72.63,72.57,72.58,24493.0,70.7361,70.7555,70.6971,70.7068,24493.0
2015-08-07 14:05:00,72.58,72.67,72.56,72.65,25191.0,70.7068,70.7945,70.6873,70.775,25191.0
2015-08-07 14:10:00,72.65,72.79,72.64,72.75,27428.0,70.775,70.9114,70.7653,70.8724,27428.0
2015-08-07 14:15:00,72.76,72.79,72.74,72.78,37629.0,70.8822,70.9114,70.8627,70.9017,37629.0
2015-08-07 14:20:00,72.77,72.8,72.75,72.79,21918.0,70.8919,70.9212,70.8724,70.9114,21918.0
2015-08-07 14:25:00,72.78,72.83,72.78,72.79,30021.0,70.9017,70.9504,70.9017,70.9114,30021.0
2015-08-07 14:30:00,72.79,72.86,72.79,72.85,42247.0,70.9114,70.9796,70.9114,70.9699,42247.0
2015-08-07 14:35:00,72.85,72.97,72.85,72.94,35265.0,70.9699,71.0868,70.9699,71.0575,35265.0
2015-08-07 14:40:00,72.93,72.93,72.81,72.84,15365.0,71.0478,71.0478,70.9309,70.9601,15365.0
2015-08-07 14:45:00,72.84,72.87,72.78,72.86,21576.0,70.9601,70.9893,70.9017,70.9796,21576.0
2015-08-07 14:50:00,72.85,72.93,72.84,72.89,20767.0,70.9699,71.0478,70.9601,71.0088,20767.0
2015-08-07 14:55:00,72.9,72.91,72.83,72.89,23163.0,71.0186,71.0283,70.9504,71.0088,23163.0
2015-08-07 15:00:00,72.89,73.0,72.85,72.93,77685.0,71.0088,71.116,70.9699,71.0478,77685.0
2015-08-07 15:05:00,72.93,73.14,72.92,73.14,30059.0,71.0478,71.2524,71.0381,71.2524,30059.0
2015-08-07 15:10:00,73.15,73.16,72.98,73.03,28104.0,71.2621,71.2719,71.0965,71.1452,28104.0
2015-08-07 15:15:00,73.03,73.09,73.01,73.04,25234.0,71.1452,71.2037,71.1257,71.155,25234.0
2015-08-07 15:20:00,73.03,73.17,73.02,73.13,38409.0,71.1452,71.2816,71.1355,71.2426,38409.0
2015-08-07 15:25:00,73.13,73.28,73.1,73.26,65569.0,71.2426,71.3888,71.2134,71.3693,65569.0
2015-08-07 15:30:00,73.26,73.43,73.24,73.4,32216.0,71.3693,71.5349,71.3498,71.5057,32216.0
2015-08-07 15:35:00,73.4,73.43,73.32,73.33,33280.0,71.5057,71.5349,71.4277,71.4375,33280.0
2015-08-07 15:40:00,73.32,73.34,73.18,73.18,33441.0,71.4277,71.4472,71.2913,71.2913,33441.0
2015-08-07 15:45:00,73.18,73.31,73.18,73.26,41668.0,71.2913,71.418,71.2913,71.3693,41668.0
2015-08-07 15:50:00,73.26,73.4,73.24,73.36,51656.0,71.3693,71.5057,71.3498,71.4667,51656.0
2015-08-07 15:55:00,73.37,73.39,73.28,73.37,76419.0,71.4764,71.4959,71.3888,71.4764,76419.0
2015-08-10 09:30:00,74.2,74.4,73.88,74.12,63869.0,72.285,72.4799,71.9733,72.2071,63869.0
2015-08-10 09:35:00,74.14,74.49,74.09,74.4,27426.0,72.2266,72.5675,72.1779,72.4799,27426.0
2015-08-10 09:40:00,74.37,74.67,74.33,74.65,33095.0,72.4506,72.7429,72.4117,72.7234,33095.0
2015-08-10 09:45:00,74.67,74.79,74.66,74.76,36110.0,72.7429,72.8598,72.7331,72.8306,36110.0
2015-08-10 09:50:00,74.76,74.83,74.64,74.64,23846.0,72.8306,72.8988,72.7137,72.7137,23846.0
2015-08-10 09:55:00,74.64,74.67,74.51,74.59,15631.0,72.7137,72.7429,72.587,72.665,15631.0
2015-08-10 10:00:00,74.58,74.69,74.52,74.55,39824.0,72.6552,72.7624,72.5968,72.626,39824.0
2015-08-10 10:05:00,74.57,74.67,74.53,74.54,22744.0,72.6455,72.7429,72.6065,72.6162,22744.0
2015-08-10 10:10:00,74.55,74.61,74.4,74.46,30402.0,72.626,72.6844,72.4799,72.5383,30402.0
2015-08-10 10:15:00,74.45,74.45,74.15,74.2,46235.0,72.5286,72.5286,72.2363,72.285,46235.0
2015-08-10 10:20:00,74.2,74.33,74.18,74.29,36558.0,72.285,72.4117,72.2655,72.3727,36558.0
2015-08-10 10:25:00,74.28,74.3,74.21,74.29,24351.0,72.363,72.3824,72.2948,72.3727,24351.0
2015-08-10 10:30:00,74.28,74.33,74.05,74.11,18839.0,72.363,72.4117,72.1389,72.1973,18839.0
2015-08-10 10:35:00,74.11,74.11,73.9,73.92,26410.0,72.1973,72.1973,71.9928,72.0122,26410.0
2015-08-10 10:40:00,73.91,73.94,73.83,73.94,16574.0,72.0025,72.0317,71.9246,72.0317,16574.0
2015-08-10 10:45:00,73.94,74.18,73.94,74.16,31047.0,72.0317,72.2655,72.0317,72.2461,31047.0
2015-08-10 10:50:00,74.16,74.16,73.98,74.04,17726.0,72.2461,72.2461,72.0707,72.1291,17726.0
2015-08-10 10:55:00,74.02,74.11,74.01,74.06,21111.0,72.1097,72.1973,72.0999,72.1486,21111.0
2015-08-10 11:00:00,74.05,74.14,74.04,74.12,13283.0,72.1389,72.2266,72.1291,72.2071,13283.0
2015-08-10 11:05:00,74.12,74.25,74.12,74.17,16508.0,72.2071,72.3337,72.2071,72.2558,16508.0
2015-08-10 11:10:00,74.18,74.21,74.13,74.18,19531.0,72.2655,72.2948,72.2168,72.2655,19531.0
2015-08-10 11:15:00,74.16,74.21,74.16,74.16,16513.0,72.2461,72.2948,72.2461,72.2461,16513.0
2015-08-10 11:20:00,74.16,74.16,74.06,74.16,8037.0,72.2461,72.2461,72.1486,72.2461,8037.0
2015-08-10 11:25:00,74.16,74.22,74.03,74.06,11235.0,72.2461,72.3045,72.1194,72.1486,11235.0
2015-08-10 11:30:00,74.06,74.12,74.01,74.06,9119.0,72.1486,72.2071,72.0999,72.1486,9119.0
2015-08-10 11:35:00,74.05,74.09,73.94,73.94,20614.0,72.1389,72.1779,72.0317,72.0317,20614.0
2015-08-10 11:40:00,73.95,73.97,73.77,73.77,13146.0,72.0415,72.061,71.8661,71.8661,13146.0
2015-08-10 11:45:00,73.78,73.83,73.77,73.81,10082.0,71.8759,71.9246,71.8661,71.9051,10082.0
2015-08-10 11:50:00,73.81,74.02,73.8,73.99,13473.0,71.9051,72.1097,71.8953,72.0804,13473.0
2015-08-10 11:55:00,74.0,74.04,73.96,73.97,11863.0,72.0902,72.1291,72.0512,72.061,11863.0
2015-08-10 12:00:00,73.97,73.99,73.96,73.97,9061.0,72.061,72.0804,72.0512,72.061,9061.0
2015-08-10 12:05:00,73.97,74.02,73.96,74.0,14042.0,72.061,72.1097,72.0512,72.0902,14042.0
2015-08-10 12:10:00,74.01,74.03,73.99,74.03,11501.0,72.0999,72.1194,72.0804,72.1194,11501.0
2015-08-10 12:15:00,74.03,74.04,73.98,73.98,12014.0,72.1194,72.1291,72.0707,72.0707,12014.0
2015-08-10 12:20:00,73.98,74.03,73.96,74.0,15108.0,72.0707,72.1194,72.0512,72.0902,15108.0
2015-08-10 12:25:00,74.0,74.08,74.0,74.03,9988.0,72.0902,72.1681,72.0902,72.1194,9988.0
2015-08-10 12:30:00,74.04,74.06,73.98,74.01,11593.0,72.1291,72.1486,72.0707,72.0999,11593.0
2015-08-10 12:35:00,74.0,74.06,73.97,74.03,16486.0,72.0902,72.1486,72.061,72.1194,16486.0
2015-08-10 12:40:00,74.03,74.03,73.98,73.99,11263.0,72.1194,72.1194,72.0707,72.0804,11263.0
2015-08-10 12:45:00,73.99,74.03,73.94,73.95,18378.0,72.0804,72.1194,72.0317,72.0415,18378.0
2015-08-10 12:50:00,73.95,73.98,73.92,73.93,20240.0,72.0415,72.0707,72.0122,72.022,20240.0
2015-08-10 12:55:00,73.93,73.95,73.92,73.93,18200.0,72.022,72.0415,72.0122,72.022,18200.0
2015-08-10 13:00:00,73.93,73.98,73.92,73.98,14236.0,72.022,72.0707,72.0122,72.0707,14236.0
2015-08-10 13:05:00,73.98,73.99,73.95,73.96,11500.0,72.0707,72.0804,72.0415,72.0512,11500.0
2015-08-10 13:10:00,73.96,74.02,73.95,73.99,16398.0,72.0512,72.1097,72.0415,72.0804,16398.0
2015-08-10 13:15:00,73.99,74.05,73.98,74.04,15907.0,72.0804,72.1389,72.0707,72.1291,15907.0
2015-08-10 13:20:00,74.04,74.15,74.03,74.1,12547.0,72.1291,72.2363,72.1194,72.1876,12547.0
2015-08-10 13:25:00,74.1,74.1,74.01,74.02,8089.0,72.1876,72.1876,72.0999,72.1097,8089.0
2015-08-10 13:30:00,74.01,74.06,74.0,74.02,13437.0,72.0999,72.1486,72.0902,72.1097,13437.0
2015-08-10 13:35:00,74.01,74.04,73.96,74.01,28451.0,72.0999,72.1291,72.0512,72.0999,28451.0
2015-08-10 13:40:00,74.02,74.11,74.02,74.02,23939.0,72.1097,72.1973,72.1097,72.1097,23939.0
2015-08-10 13:45:00,74.03,74.04,73.98,74.01,14500.0,72.1194,72.1291,72.0707,72.0999,14500.0
2015-08-10 13:50:00,74.0,74.04,73.99,74.0,12606.0,72.0902,72.1291,72.0804,72.0902,12606.0
2015-08-10 13:55:00,74.0,74.14,74.0,74.14,18618.0,72.0902,72.2266,72.0902,72.2266,18618.0
2015-08-10 14:00:00,74.14,74.22,74.09,74.11,20835.0,72.2266,72.3045,72.1779,72.1973,20835.0
2015-08-10 14:05:00,74.11,74.12,74.04,74.04,9664.0,72.1973,72.2071,72.1291,72.1291,9664.0
2015-08-10 14:10:00,74.04,74.07,74.0,74.07,14349.0,72.1291,72.1584,72.0902,72.1584,14349.0
2015-08-10 14:15:00,74.08,74.26,74.08,74.19,21542.0,72.1681,72.3435,72.1681,72.2753,21542.0
2015-08-10 14:20:00,74.19,74.19,74.04,74.07,24203.0,72.2753,72.2753,72.1291,72.1584,24203.0
2015-08-10 14:25:00,74.07,74.1,74.04,74.05,15400.0,72.1584,72.1876,72.1291,72.1389,15400.0
2015-08-10 14:30:00,74.05,74.08,74.01,74.05,16262.0,72.1389,72.1681,72.0999,72.1389,16262.0
2015-08-10 14:35:00,74.05,74.09,74.05,74.05,8473.0,72.1389,72.1779,72.1389,72.1389,8473.0
2015-08-10 14:40:00,74.05,74.07,74.02,74.03,11096.0,72.1389,72.1584,72.1097,72.1194,11096.0
2015-08-10 14:45:00,74.03,74.04,73.91,73.93,16218.0,72.1194,72.1291,72.0025,72.022,16218.0
2015-08-10 14:50:00,73.93,73.93,73.87,73.87,17145.0,72.022,72.022,71.9635,71.9635,17145.0
2015-08-10 14:55:00,73.87,73.91,73.82,73.88,23545.0,71.9635,72.0025,71.9148,71.9733,23545.0
2015-08-10 15:00:00,73.88,73.93,73.87,73.93,20913.0,71.9733,72.022,71.9635,72.022,20913.0
2015-08-10 15:05:00,73.93,73.94,73.89,73.92,21495.0,72.022,72.0317,71.983,72.0122,21495.0
2015-08-10 15:10:00,73.91,73.94,73.85,73.87,28838.0,72.0025,72.0317,71.9441,71.9635,28838.0
2015-08-10 15:15:00,73.87,73.93,73.82,73.88,43625.0,71.9635,72.022,71.9148,71.9733,43625.0
2015-08-10 15:20:00,73.9,73.91,73.83,73.84,23433.0,71.9928,72.0025,71.9246,71.9343,23433.0
2015-08-10 15:25:00,73.84,73.84,73.7,73.82,42583.0,71.9343,71.9343,71.7979,71.9148,42583.0
2015-08-10 15:30:00,73.81,73.83,73.8,73.8,33374.0,71.9051,71.9246,71.8953,71.8953,33374.0
2015-08-10 15:35:00,73.81,73.86,73.79,73.8,52803.0,71.9051,71.9538,71.8856,71.8953,52803.0
2015-08-10 15:40:00,73.81,73.85,73.8,73.82,49375.0,71.9051,71.9441,71.8953,71.9148,49375.0
2015-08-10 15:45:00,73.83,73.88,73.82,73.83,63356.0,71.9246,71.9733,71.9148,71.9246,63356.0
2015-08-10 15:50:00,73.84,73.94,73.84,73.89,92992.0,71.9343,72.0317,71.9343,71.983,92992.0
2015-08-10 15:55:00,73.9,73.95,73.88,73.95,121143.0,71.9928,72.0415,71.9733,72.0415,121143.0
2015-08-11 09:30:00,73.49,73.49,72.86,73.08,51850.0,71.5933,71.5933,70.9796,71.1939,51850.0
2015-08-11 09:35:00,73.09,73.44,73.06,73.31,59133.0,71.2037,71.5446,71.1744,71.418,59133.0
2015-08-11 09:40:00,73.34,73.72,73.21,73.65,20066.0,71.4472,71.8174,71.3206,71.7492,20066.0
2015-08-11 09:45:00,73.68,73.79,73.6,73.76,10679.0,71.7784,71.8856,71.7005,71.8564,10679.0
2015-08-11 09:50:00,73.79,73.88,73.51,73.52,15342.0,71.8856,71.9733,71.6128,71.6226,15342.0
2015-08-11 09:55:00,73.58,73.72,73.55,73.7,11619.0,71.681,71.8174,71.6518,71.7979,11619.0
2015-08-11 10:00:00,73.69,73.71,73.5,73.5,13160.0,71.7882,71.8077,71.6031,71.6031,13160.0
2015-08-11 10:05:00,73.49,73.51,73.36,73.46,10900.0,71.5933,71.6128,71.4667,71.5641,10900.0
2015-08-11 10:10:00,73.44,73.53,73.37,73.53,9981.0,71.5446,71.6323,71.4764,71.6323,9981.0
2015-08-11 10:15:00,73.52,73.71,73.5,73.71,12653.0,71.6226,71.8077,71.6031,71.8077,12653.0
2015-08-11 10:20:00,73.73,73.84,73.69,73.69,24928.0,71.8272,71.9343,71.7882,71.7882,24928.0
2015-08-11 10:25:00,73.71,73.86,73.71,73.77,19797.0,71.8077,71.9538,71.8077,71.8661,19797.0
2015-08-11 10:30:00,73.75,73.76,73.61,73.76,16549.0,71.8466,71.8564,71.7102,71.8564,16549.0
2015-08-11 10:35:00,73.76,73.83,73.51,73.57,27353.0,71.8564,71.9246,71.6128,71.6713,27353.0
2015-08-11 10:40:00,73.57,73.74,73.55,73.72,11810.0,71.6713,71.8369,71.6518,71.8174,11810.0
2015-08-11 10:45:00,73.71,73.88,73.69,73.77,14678.0,71.8077,71.9733,71.7882,71.8661,14678.0
2015-08-11 10:50:00,73.76,73.78,73.66,73.75,18592.0,71.8564,71.8759,71.759,71.8466,18592.0
2015-08-11 10:55:00,73.76,73.8,73.67,73.67,11191.0,71.8564,71.8953,71.7687,71.7687,11191.0
2015-08-11 11:00:00,73.65,73.71,73.54,73.54,16429.0,71.7492,71.8077,71.6421,71.6421,16429.0
2015-08-11 11:05:00,73.56,73.56,73.39,73.44,22279.0,71.6615,71.6615,71.4959,71.5446,22279.0
2015-08-11 11:10:00,73.45,73.49,73.4,73.45,10095.0,71.5544,71.5933,71.5057,71.5544,10095.0
2015-08-11 11:15:00,73.44,73.44,73.32,73.38,20829.0,71.5446,71.5446,71.4277,71.4862,20829.0
2015-08-11 11:20:00,73.38,73.43,73.31,73.36,17301.0,71.4862,71.5349,71.418,71.4667,17301.0
2015-08-11 11:25:00,73.36,73.42,73.29,73.32,17323.0,71.4667,71.5252,71.3985,71.4277,17323.0
2015-08-11 11:30:00,73.32,73.4,73.32,73.35,13367.0,71.4277,71.5057,71.4277,71.457,13367.0
2015-08-11 11:35:00,73.35,73.36,73.28,73.28,12660.0,71.457,71.4667,71.3888,71.3888,12660.0
2015-08-11 11:40:00,73.29,73.37,73.24,73.32,35847.0,71.3985,71.4764,71.3498,71.4277,35847.0
2015-08-11 11:45:00,73.35,73.39,73.3,73.3,33292.0,71.457,71.4959,71.4082,71.4082,33292.0
2015-08-11 11:50:00,73.3,73.4,73.3,73.37,55469.0,71.4082,71.5057,71.4082,71.4764,55469.0
2015-08-11 11:55:00,73.37,73.37,73.32,73.36,16445.0,71.4764,71.4764,71.4277,71.4667,16445.0
2015-08-11 12:00:00,73.37,73.37,73.33,73.35,14593.0,71.4764,71.4764,71.4375,71.457,14593.0
2015-08-11 12:05:00,73.35,73.41,73.34,73.41,17198.0,71.457,71.5154,71.4472,71.5154,17198.0
2015-08-11 12:10:00,73.41,73.49,73.41,73.44,16956.0,71.5154,71.5933,71.5154,71.5446,16956.0
2015-08-11 12:15:00,73.44,73.53,73.44,73.49,18289.0,71.5446,71.6323,71.5446,71.5933,18289.0
2015-08-11 12:20:00,73.47,73.48,73.42,73.43,10745.0,71.5739,71.5836,71.5252,71.5349,10745.0
2015-08-11 12:25:00,73.43,73.47,73.41,73.47,9230.0,71.5349,71.5739,71.5154,71.5739,9230.0
2015-08-11 12:30:00,73.46,73.6,73.45,73.58,9750.0,71.5641,71.7005,71.5544,71.681,9750.0
2015-08-11 12:35:00,73.57,73.59,73.48,73.56,12410.0,71.6713,71.6908,71.5836,71.6615,12410.0
2015-08-11 12:40:00,73.56,73.56,73.48,73.49,12265.0,71.6615,71.6615,71.5836,71.5933,12265.0
2015-08-11 12:45:00,73.47,73.48,73.38,73.39,10197.0,71.5739,71.5836,71.4862,71.4959,10197.0
2015-08-11 12:50:00,73.39,73.41,73.33,73.35,15710.0,71.4959,71.5154,71.4375,71.457,15710.0
2015-08-11 12:55:00,73.35,73.37,73.3,73.32,20046.0,71.457,71.4764,71.4082,71.4277,20046.0
2015-08-11 13:00:00,73.33,73.37,73.31,73.34,16716.0,71.4375,71.4764,71.418,71.4472,16716.0
2015-08-11 13:05:00,73.32,73.34,73.25,73.29,12135.0,71.4277,71.4472,71.3595,71.3985,12135.0
2015-08-11 13:10:00,73.29,73.3,73.19,73.24,13147.0,71.3985,71.4082,71.3011,71.3498,13147.0
2015-08-11 13:15:00,73.25,73.26,73.16,73.2,18549.0,71.3595,71.3693,71.2719,71.3108,18549.0
2015-08-11 13:20:00,73.2,73.37,73.18,73.33,47640.0,71.3108,71.4764,71.2913,71.4375,47640.0
2015-08-11 13:25:00,73.35,73.46,73.33,73.37,33102.0,71.457,71.5641,71.4375,71.4764,33102.0
2015-08-11 13:30:00,73.38,73.39,73.32,73.34,25180.0,71.4862,71.4959,71.4277,71.4472,25180.0
2015-08-11 13:35:00,73.33,73.36,73.3,73.31,16422.0,71.4375,71.4667,71.4082,71.418,16422.0
2015-08-11 13:40:00,73.31,73.31,73.25,73.26,16318.0,71.418,71.418,71.3595,71.3693,16318.0
2015-08-11 13:45:00,73.25,73.3,73.22,73.22,8801.0,71.3595,71.4082,71.3303,71.3303,8801.0
2015-08-11 13:50:00,73.21,73.24,73.19,73.23,11705.0,71.3206,71.3498,71.3011,71.3401,11705.0
2015-08-11 13:55:00,73.23,73.23,73.13,73.14,10125.0,71.3401,71.3401,71.2426,71.2524,10125.0
2015-08-11 14:00:00,73.15,73.16,73.06,73.08,15000.0,71.2621,71.2719,71.1744,71.1939,15000.0
2015-08-11 14:05:00,73.06,73.24,73.06,73.15,34511.0,71.1744,71.3498,71.1744,71.2621,34511.0
2015-08-11 14:10:00,73.15,73.16,73.01,73.03,27101.0,71.2621,71.2719,71.1257,71.1452,27101.0
2015-08-11 14:15:00,73.02,73.13,73.0,73.04,38924.0,71.1355,71.2426,71.116,71.155,38924.0
2015-08-11 14:20:00,73.06,73.09,73.03,73.05,11826.0,71.1744,71.2037,71.1452,71.1647,11826.0
2015-08-11 14:25:00,73.03,73.23,73.0,73.22,29780.0,71.1452,71.3401,71.116,71.3303,29780.0
2015-08-11 14:30:00,73.2,73.28,73.17,73.19,30193.0,71.3108,71.3888,71.2816,71.3011,30193.0
2015-08-11 14:35:00,73.19,73.27,73.13,73.27,19088.0,71.3011,71.379,71.2426,71.379,19088.0
2015-08-11 14:40:00,73.27,73.29,73.15,73.15,16018.0,71.379,71.3985,71.2621,71.2621,16018.0
2015-08-11 14:45:00,73.15,73.17,73.05,73.05,17295.0,71.2621,71.2816,71.1647,71.1647,17295.0
2015-08-11 14:50:00,73.05,73.22,73.02,73.22,36493.0,71.1647,71.3303,71.1355,71.3303,36493.0
2015-08-11 14:55:00,73.23,73.38,73.23,73.37,33139.0,71.3401,71.4862,71.3401,71.4764,33139.0
2015-08-11 15:00:00,73.37,73.4,73.25,73.32,26858.0,71.4764,71.5057,71.3595,71.4277,26858.0
2015-08-11 15:05:00,73.33,73.37,73.26,73.31,20272.0,71.4375,71.4764,71.3693,71.418,20272.0
2015-08-11 15:10:00,73.31,73.36,73.29,73.35,21706.0,71.418,71.4667,71.3985,71.457,21706.0
2015-08-11 15:15:00,73.37,73.37,73.29,73.33,25769.0,71.4764,71.4764,71.3985,71.4375,25769.0
2015-08-11 15:20:00,73.35,73.43,73.3,73.42,44208.0,71.457,71.5349,71.4082,71.5252,44208.0
2015-08-11 15:25:00,73.43,73.54,73.41,73.53,30375.0,71.5349,71.6421,71.5154,71.6323,30375.0
2015-08-11 15:30:00,73.53,73.61,73.53,73.57,37387.0,71.6323,71.7102,71.6323,71.6713,37387.0
2015-08-11 15:35:00,73.57,73.72,73.55,73.72,40077.0,71.6713,71.8174,71.6518,71.8174,40077.0
2015-08-11 15:40:00,73.7,73.76,73.64,73.67,36734.0,71.7979,71.8564,71.7395,71.7687,36734.0
2015-08-11 15:45:00,73.66,73.74,73.62,73.63,47547.0,71.759,71.8369,71.72,71.7297,47547.0
2015-08-11 15:50:00,73.63,73.76,73.58,73.76,72700.0,71.7297,71.8564,71.681,71.8564,72700.0
2015-08-11 15:55:00,73.76,73.88,73.74,73.83,210516.0,71.8564,71.9733,71.8369,71.9246,210516.0
2015-08-12 09:30:00,73.19,73.47,72.78,73.01,183231.0,71.3011,71.5739,70.9017,71.1257,183231.0
2015-08-12 09:35:00,72.98,72.98,72.29,72.57,52238.0,71.0965,71.0965,70.4243,70.6971,52238.0
2015-08-12 09:40:00,72.57,72.69,72.35,72.47,37923.0,70.6971,70.814,70.4828,70.5997,37923.0
2015-08-12 09:45:00,72.45,72.69,72.39,72.51,37118.0,70.5802,70.814,70.5217,70.6386,37118.0
2015-08-12 09:50:00,72.51,72.67,72.42,72.67,22973.0,70.6386,70.7945,70.551,70.7945,22973.0
2015-08-12 09:55:00,72.68,72.69,72.42,72.55,50990.0,70.8042,70.814,70.551,70.6776,50990.0
2015-08-12 10:00:00,72.55,72.75,72.5,72.7,34698.0,70.6776,70.8724,70.6289,70.8237,34698.0
2015-08-12 10:05:00,72.7,72.83,72.63,72.66,50069.0,70.8237,70.9504,70.7555,70.7848,50069.0
2015-08-12 10:10:00,72.64,72.65,72.43,72.44,26635.0,70.7653,70.775,70.5607,70.5704,26635.0
2015-08-12 10:15:00,72.42,72.47,72.08,72.15,48211.0,70.551,70.5997,70.2197,70.2879,48211.0
2015-08-12 10:20:00,72.15,72.2,71.75,71.77,54497.0,70.2879,70.3366,69.8983,69.9177,54497.0
2015-08-12 10:25:00,71.75,71.82,71.7,71.82,30132.0,69.8983,69.9664,69.8495,69.9664,30132.0
2015-08-12 10:30:00,71.81,71.88,71.78,71.83,34922.0,69.9567,70.0249,69.9275,69.9762,34922.0
2015-08-12 10:35:00,71.82,71.99,71.76,71.98,48090.0,69.9664,70.1321,69.908,70.1223,48090.0
2015-08-12 10:40:00,71.97,72.03,71.89,71.95,18218.0,70.1126,70.171,70.0346,70.0931,18218.0
2015-08-12 10:45:00,71.93,72.06,71.93,71.97,16756.0,70.0736,70.2003,70.0736,70.1126,16756.0
2015-08-12 10:50:00,71.96,71.99,71.79,71.79,33817.0,70.1028,70.1321,69.9372,69.9372,33817.0
2015-08-12 10:55:00,71.81,71.98,71.81,71.95,23380.0,69.9567,70.1223,69.9567,70.0931,23380.0
2015-08-12 11:00:00,71.96,72.2,71.96,72.16,23112.0,70.1028,70.3366,70.1028,70.2977,23112.0
2015-08-12 11:05:00,72.13,72.23,72.08,72.23,15613.0,70.2684,70.3659,70.2197,70.3659,15613.0
2015-08-12 11:10:00,72.25,72.31,72.21,72.25,16421.0,70.3853,70.4438,70.3464,70.3853,16421.0
2015-08-12 11:15:00,72.28,72.39,72.23,72.38,25452.0,70.4146,70.5217,70.3659,70.512,25452.0
2015-08-12 11:20:00,72.37,72.41,72.23,72.23,46030.0,70.5022,70.5412,70.3659,70.3659,46030.0
2015-08-12 11:25:00,72.23,72.47,72.22,72.45,31243.0,70.3659,70.5997,70.3561,70.5802,31243.0
2015-08-12 11:30:00,72.45,72.45,72.31,72.32,36579.0,70.5802,70.5802,70.4438,70.4535,36579.0
2015-08-12 11:35:00,72.33,72.37,72.26,72.35,24236.0,70.4633,70.5022,70.3951,70.4828,24236.0
2015-08-12 11:40:00,72.36,72.4,72.2,72.2,27370.0,70.4925,70.5315,70.3366,70.3366,27370.0
2015-08-12 11:45:00,72.22,72.28,72.2,72.24,23002.0,70.3561,70.4146,70.3366,70.3756,23002.0
2015-08-12 11:50:00,72.24,72.25,72.1,72.12,26330.0,70.3756,70.3853,70.2392,70.2587,26330.0
2015-08-12 11:55:00,72.12,72.18,72.09,72.18,26953.0,70.2587,70.3172,70.2295,70.3172,26953.0
2015-08-12 12:00:00,72.19,72.22,72.13,72.17,31173.0,70.3269,70.3561,70.2684,70.3074,31173.0
2015-08-12 12:05:00,72.18,72.28,72.14,72.27,19780.0,70.3172,70.4146,70.2782,70.4048,19780.0
2015-08-12 12:10:00,72.27,72.28,72.19,72.2,42132.0,70.4048,70.4146,70.3269,70.3366,42132.0
2015-08-12 12:15:00,72.19,72.25,72.19,72.25,22795.0,70.3269,70.3853,70.3269,70.3853,22795.0
2015-08-12 12:20:00,72.25,72.35,72.2,72.35,16757.0,70.3853,70.4828,70.3366,70.4828,16757.0
2015-08-12 12:25:00,72.37,72.44,72.34,72.38,14053.0,70.5022,70.5704,70.473,70.512,14053.0
2015-08-12 12:30:00,72.38,72.45,72.33,72.44,15337.0,70.512,70.5802,70.4633,70.5704,15337.0
2015-08-12 12:35:00,72.43,72.59,72.43,72.56,25480.0,70.5607,70.7166,70.5607,70.6873,25480.0
2015-08-12 12:40:00,72.57,72.74,72.57,72.66,20238.0,70.6971,70.8627,70.6971,70.7848,20238.0
2015-08-12 12:45:00,72.69,72.71,72.54,72.56,11302.0,70.814,70.8335,70.6679,70.6873,11302.0
2015-08-12 12:50:00,72.54,72.59,72.43,72.57,15429.0,70.6679,70.7166,70.5607,70.6971,15429.0
2015-08-12 12:55:00,72.56,72.57,72.46,72.47,12296.0,70.6873,70.6971,70.5899,70.5997,12296.0
2015-08-12 13:00:00,72.48,72.76,72.48,72.76,13757.0,70.6094,70.8822,70.6094,70.8822,13757.0
2015-08-12 13:05:00,72.77,72.88,72.75,72.75,14389.0,70.8919,70.9991,70.8724,70.8724,14389.0
2015-08-12 13:10:00,72.75,72.86,72.75,72.85,8599.0,70.8724,70.9796,70.8724,70.9699,8599.0
2015-08-12 13:15:00,72.88,73.06,72.88,73.02,25845.0,70.9991,71.1744,70.9991,71.1355,25845.0
2015-08-12 13:20:00,73.02,73.13,73.01,73.02,26348.0,71.1355,71.2426,71.1257,71.1355,26348.0
2015-08-12 13:25:00,73.01,73.01,72.85,72.85,15590.0,71.1257,71.1257,70.9699,70.9699,15590.0
2015-08-12 13:30:00,72.87,72.9,72.81,72.83,9351.0,70.9893,71.0186,70.9309,70.9504,9351.0
2015-08-12 13:35:00,72.83,72.84,72.79,72.82,20196.0,70.9504,70.9601,70.9114,70.9406,20196.0
2015-08-12 13:40:00,72.83,72.98,72.83,72.96,41778.0,70.9504,71.0965,70.9504,71.077,41778.0
2015-08-12 13:45:00,72.97,73.11,72.97,73.07,37855.0,71.0868,71.2232,71.0868,71.1842,37855.0
2015-08-12 13:50:00,73.08,73.37,73.05,73.36,37463.0,71.1939,71.4764,71.1647,71.4667,37463.0
2015-08-12 13:55:00,73.36,73.36,73.23,73.28,37787.0,71.4667,71.4667,71.3401,71.3888,37787.0
2015-08-12 14:00:00,73.29,73.3,73.14,73.15,33094.0,71.3985,71.4082,71.2524,71.2621,33094.0
2015-08-12 14:05:00,73.16,73.37,73.14,73.37,28123.0,71.2719,71.4764,71.2524,71.4764,28123.0
2015-08-12 14:10:00,73.39,73.61,73.38,73.47,46885.0,71.4959,71.7102,71.4862,71.5739,46885.0
2015-08-12 14:15:00,73.46,73.47,73.29,73.3,21672.0,71.5641,71.5739,71.3985,71.4082,21672.0
2015-08-12 14:20:00,73.3,73.43,73.25,73.27,49528.0,71.4082,71.5349,71.3595,71.379,49528.0
2015-08-12 14:25:00,73.27,73.31,73.09,73.13,25152.0,71.379,71.418,71.2037,71.2426,25152.0
2015-08-12 14:30:00,73.12,73.17,73.07,73.09,20193.0,71.2329,71.2816,71.1842,71.2037,20193.0
2015-08-12 14:35:00,73.11,73.34,73.11,73.34,17665.0,71.2232,71.4472,71.2232,71.4472,17665.0
2015-08-12 14:40:00,73.33,73.48,73.31,73.48,20248.0,71.4375,71.5836,71.418,71.5836,20248.0
2015-08-12 14:45:00,73.48,73.58,73.47,73.55,25315.0,71.5836,71.681,71.5739,71.6518,25315.0
2015-08-12 14:50:00,73.55,73.56,73.42,73.49,20409.0,71.6518,71.6615,71.5252,71.5933,20409.0
2015-08-12 14:55:00,73.5,73.65,73.47,73.62,27048.0,71.6031,71.7492,71.5739,71.72,27048.0
2015-08-12 15:00:00,73.63,73.63,73.49,73.49,24171.0,71.7297,71.7297,71.5933,71.5933,24171.0
2015-08-12 15:05:00,73.5,73.66,73.5,73.66,22954.0,71.6031,71.759,71.6031,71.759,22954.0
2015-08-12 15:10:00,73.67,73.68,73.58,73.58,21761.0,71.7687,71.7784,71.681,71.681,21761.0
2015-08-12 15:15:00,73.58,73.6,73.52,73.56,27974.0,71.681,71.7005,71.6226,71.6615,27974.0
2015-08-12 15:20:00,73.55,73.7,73.54,73.69,31000.0,71.6518,71.7979,71.6421,71.7882,31000.0
2015-08-12 15:25:00,73.68,73.81,73.68,73.78,22233.0,71.7784,71.9051,71.7784,71.8759,22233.0
2015-08-12 15:30:00,73.78,73.94,73.76,73.9,33935.0,71.8759,72.0317,71.8564,71.9928,33935.0
2015-08-12 15:35:00,73.9,73.9,73.69,73.72,36559.0,71.9928,71.9928,71.7882,71.8174,36559.0
2015-08-12 15:40:00,73.71,73.72,73.64,73.65,29130.0,71.8077,71.8174,71.7395,71.7492,29130.0
2015-08-12 15:45:00,73.65,73.71,73.64,73.68,40411.0,71.7492,71.8077,71.7395,71.7784,40411.0
2015-08-12 15:50:00,73.68,73.77,73.66,73.72,50634.0,71.7784,71.8661,71.759,71.8174,50634.0
2015-08-12 15:55:00,73.72,73.75,73.65,73.71,104131.0,71.8174,71.8466,71.7492,71.8077,104131.0
2015-08-13 09:30:00,73.55,74.12,73.47,74.02,43790.0,71.6518,72.2071,71.5739,72.1097,43790.0
2015-08-13 09:35:00,74.0,74.12,73.79,73.79,35383.0,72.0902,72.2071,71.8856,71.8856,35383.0
2015-08-13 09:40:00,73.76,73.77,73.51,73.59,23097.0,71.8564,71.8661,71.6128,71.6908,23097.0
2015-08-13 09:45:00,73.55,73.55,73.32,73.37,16808.0,71.6518,71.6518,71.4277,71.4764,16808.0
2015-08-13 09:50:00,73.37,73.55,73.34,73.52,15459.0,71.4764,71.6518,71.4472,71.6226,15459.0
2015-08-13 09:55:00,73.52,73.54,73.12,73.21,39158.0,71.6226,71.6421,71.2329,71.3206,39158.0
2015-08-13 10:00:00,73.24,73.24,73.03,73.06,20040.0,71.3498,71.3498,71.1452,71.1744,20040.0
2015-08-13 10:05:00,73.09,73.41,73.08,73.4,12346.0,71.2037,71.5154,71.1939,71.5057,12346.0
2015-08-13 10:10:00,73.4,73.46,73.2,73.2,12998.0,71.5057,71.5641,71.3108,71.3108,12998.0
2015-08-13 10:15:00,73.18,73.29,73.15,73.25,18100.0,71.2913,71.3985,71.2621,71.3595,18100.0
2015-08-13 10:20:00,73.26,73.42,73.25,73.38,13073.0,71.3693,71.5252,71.3595,71.4862,13073.0
2015-08-13 10:25:00,73.42,73.58,73.38,73.54,7344.0,71.5252,71.681,71.4862,71.6421,7344.0
2015-08-13 10:30:00,73.54,73.58,73.46,73.46,15345.0,71.6421,71.681,71.5641,71.5641,15345.0
2015-08-13 10:35:00,73.46,73.73,73.43,73.71,17843.0,71.5641,71.8272,71.5349,71.8077,17843.0
2015-08-13 10:40:00,73.72,73.75,73.65,73.67,14360.0,71.8174,71.8466,71.7492,71.7687,14360.0
2015-08-13 10:45:00,73.69,73.72,73.61,73.62,16871.0,71.7882,71.8174,71.7102,71.72,16871.0
2015-08-13 10:50:00,73.59,73.64,73.52,73.58,35460.0,71.6908,71.7395,71.6226,71.681,35460.0
2015-08-13 10:55:00,73.59,73.63,73.46,73.46,15053.0,71.6908,71.7297,71.5641,71.5641,15053.0
2015-08-13 11:00:00,73.45,73.53,73.43,73.46,14585.0,71.5544,71.6323,71.5349,71.5641,14585.0
2015-08-13 11:05:00,73.43,73.46,73.31,73.34,14885.0,71.5349,71.5641,71.418,71.4472,14885.0
2015-08-13 11:10:00,73.3,73.39,73.28,73.35,9801.0,71.4082,71.4959,71.3888,71.457,9801.0
2015-08-13 11:15:00,73.35,73.5,73.34,73.5,17867.0,71.457,71.6031,71.4472,71.6031,17867.0
2015-08-13 11:20:00,73.51,73.51,73.38,73.39,7575.0,71.6128,71.6128,71.4862,71.4959,7575.0
2015-08-13 11:25:00,73.39,73.39,73.26,73.3,16295.0,71.4959,71.4959,71.3693,71.4082,16295.0
2015-08-13 11:30:00,73.3,73.37,73.25,73.36,9700.0,71.4082,71.4764,71.3595,71.4667,9700.0
2015-08-13 11:35:00,73.35,73.4,73.31,73.34,12117.0,71.457,71.5057,71.418,71.4472,12117.0
2015-08-13 11:40:00,73.34,73.4,73.33,73.38,26047.0,71.4472,71.5057,71.4375,71.4862,26047.0
2015-08-13 11:45:00,73.36,73.55,73.36,73.54,11660.0,71.4667,71.6518,71.4667,71.6421,11660.0
2015-08-13 11:50:00,73.52,73.63,73.52,73.61,11182.0,71.6226,71.7297,71.6226,71.7102,11182.0
2015-08-13 11:55:00,73.6,73.61,73.45,73.49,12198.0,71.7005,71.7102,71.5544,71.5933,12198.0
2015-08-13 12:00:00,73.49,73.49,73.43,73.47,9209.0,71.5933,71.5933,71.5349,71.5739,9209.0
2015-08-13 12:05:00,73.47,73.6,73.47,73.59,18431.0,71.5739,71.7005,71.5739,71.6908,18431.0
2015-08-13 12:10:00,73.59,73.71,73.58,73.66,13371.0,71.6908,71.8077,71.681,71.759,13371.0
2015-08-13 12:15:00,73.66,73.67,73.5,73.53,25555.0,71.759,71.7687,71.6031,71.6323,25555.0
2015-08-13 12:20:00,73.52,73.52,73.44,73.45,17712.0,71.6226,71.6226,71.5446,71.5544,17712.0
2015-08-13 12:25:00,73.47,73.54,73.42,73.51,27458.0,71.5739,71.6421,71.5252,71.6128,27458.0
2015-08-13 12:30:00,73.54,73.64,73.51,73.58,25552.0,71.6421,71.7395,71.6128,71.681,25552.0
2015-08-13 12:35:00,73.56,73.6,73.53,73.56,17013.0,71.6615,71.7005,71.6323,71.6615,17013.0
2015-08-13 12:40:00,73.53,73.55,73.45,73.46,13068.0,71.6323,71.6518,71.5544,71.5641,13068.0
2015-08-13 12:45:00,73.45,73.48,73.44,73.47,14437.0,71.5544,71.5836,71.5446,71.5739,14437.0
2015-08-13 12:50:00,73.47,73.63,73.46,73.63,24230.0,71.5739,71.7297,71.5641,71.7297,24230.0
2015-08-13 12:55:00,73.61,73.67,73.6,73.64,9985.0,71.7102,71.7687,71.7005,71.7395,9985.0
2015-08-13 13:00:00,73.65,73.75,73.64,73.73,11348.0,71.7492,71.8466,71.7395,71.8272,11348.0
2015-08-13 13:05:00,73.74,73.79,73.7,73.77,17052.0,71.8369,71.8856,71.7979,71.8661,17052.0
2015-08-13 13:10:00,73.77,73.79,73.72,73.72,10933.0,71.8661,71.8856,71.8174,71.8174,10933.0
2015-08-13 13:15:00,73.72,73.75,73.61,73.66,16646.0,71.8174,71.8466,71.7102,71.759,16646.0
2015-08-13 13:20:00,73.67,73.68,73.63,73.63,23590.0,71.7687,71.7784,71.7297,71.7297,23590.0
2015-08-13 13:25:00,73.62,73.72,73.61,73.71,9469.0,71.72,71.8174,71.7102,71.8077,9469.0
2015-08-13 13:30:00,73.73,73.74,73.66,73.7,5668.0,71.8272,71.8369,71.759,71.7979,5668.0
2015-08-13 13:35:00,73.71,73.71,73.65,73.69,8955.0,71.8077,71.8077,71.7492,71.7882,8955.0
2015-08-13 13:40:00,73.7,73.7,73.58,73.64,8160.0,71.7979,71.7979,71.681,71.7395,8160.0
2015-08-13 13:45:00,73.67,73.72,73.66,73.68,7979.0,71.7687,71.8174,71.759,71.7784,7979.0
2015-08-13 13:50:00,73.67,73.67,73.61,73.64,9496.0,71.7687,71.7687,71.7102,71.7395,9496.0
2015-08-13 13:55:00,73.64,73.64,73.6,73.62,9700.0,71.7395,71.7395,71.7005,71.72,9700.0
2015-08-13 14:00:00,73.63,73.68,73.59,73.65,25494.0,71.7297,71.7784,71.6908,71.7492,25494.0
2015-08-13 14:05:00,73.65,73.73,73.61,73.72,17591.0,71.7492,71.8272,71.7102,71.8174,17591.0
2015-08-13 14:10:00,73.72,73.76,73.72,73.75,5700.0,71.8174,71.8564,71.8174,71.8466,5700.0
2015-08-13 14:15:00,73.74,73.76,73.68,73.68,14325.0,71.8369,71.8564,71.7784,71.7784,14325.0
2015-08-13 14:20:00,73.69,73.71,73.67,73.7,13272.0,71.7882,71.8077,71.7687,71.7979,13272.0
2015-08-13 14:25:00,73.7,73.72,73.66,73.7,10064.0,71.7979,71.8174,71.759,71.7979,10064.0
2015-08-13 14:30:00,73.71,73.76,73.71,73.72,11259.0,71.8077,71.8564,71.8077,71.8174,11259.0
2015-08-13 14:35:00,73.72,73.74,73.7,73.7,5680.0,71.8174,71.8369,71.7979,71.7979,5680.0
2015-08-13 14:40:00,73.71,73.74,73.7,73.71,6600.0,71.8077,71.8369,71.7979,71.8077,6600.0
2015-08-13 14:45:00,73.7,73.72,73.65,73.67,18675.0,71.7979,71.8174,71.7492,71.7687,18675.0
2015-08-13 14:50:00,73.68,73.74,73.66,73.73,20349.0,71.7784,71.8369,71.759,71.8272,20349.0
2015-08-13 14:55:00,73.73,73.75,73.71,73.75,15568.0,71.8272,71.8466,71.8077,71.8466,15568.0
2015-08-13 15:00:00,73.73,73.74,73.68,73.7,21295.0,71.8272,71.8369,71.7784,71.7979,21295.0
2015-08-13 15:05:00,73.7,73.71,73.61,73.61,21868.0,71.7979,71.8077,71.7102,71.7102,21868.0
2015-08-13 15:10:00,73.6,73.63,73.51,73.61,17836.0,71.7005,71.7297,71.6128,71.7102,17836.0
2015-08-13 15:15:00,73.6,73.61,73.53,73.53,24129.0,71.7005,71.7102,71.6323,71.6323,24129.0
2015-08-13 15:20:00,73.53,73.58,73.49,73.51,25967.0,71.6323,71.681,71.5933,71.6128,25967.0
2015-08-13 15:25:00,73.51,73.54,73.45,73.45,106502.0,71.6128,71.6421,71.5544,71.5544,106502.0
2015-08-13 15:30:00,73.46,73.47,73.33,73.33,20741.0,71.5641,71.5739,71.4375,71.4375,20741.0
2015-08-13 15:35:00,73.34,73.35,73.24,73.33,27092.0,71.4472,71.457,71.3498,71.4375,27092.0
2015-08-13 15:40:00,73.33,73.34,73.22,73.26,38715.0,71.4375,71.4472,71.3303,71.3693,38715.0
2015-08-13 15:45:00,73.25,73.32,73.21,73.3,74229.0,71.3595,71.4277,71.3206,71.4082,74229.0
2015-08-13 15:50:00,73.31,73.36,73.24,73.36,83548.0,71.418,71.4667,71.3498,71.4667,83548.0
2015-08-13 15:55:00,73.35,73.45,73.34,73.38,187320.0,71.457,71.5544,71.4472,71.4862,187320.0
2015-08-14 09:30:00,73.42,73.71,73.21,73.28,52624.0,71.5252,71.8077,71.3206,71.3888,52624.0
2015-08-14 09:35:00,73.27,73.4,73.15,73.2,32465.0,71.379,71.5057,71.2621,71.3108,32465.0
2015-08-14 09:40:00,73.15,73.22,72.83,72.96,32044.0,71.2621,71.3303,70.9504,71.077,32044.0
2015-08-14 09:45:00,72.96,73.25,72.88,73.25,15223.0,71.077,71.3595,70.9991,71.3595,15223.0
2015-08-14 09:50:00,73.27,73.58,73.26,73.4,59389.0,71.379,71.681,71.3693,71.5057,59389.0
2015-08-14 09:55:00,73.38,73.44,73.28,73.34,16681.0,71.4862,71.5446,71.3888,71.4472,16681.0
2015-08-14 10:00:00,73.5,73.73,73.5,73.7,13518.0,71.6031,71.8272,71.6031,71.7979,13518.0
2015-08-14 10:05:00,73.72,73.76,73.5,73.6,19786.0,71.8174,71.8564,71.6031,71.7005,19786.0
2015-08-14 10:10:00,73.6,73.65,73.47,73.51,20367.0,71.7005,71.7492,71.5739,71.6128,20367.0
2015-08-14 10:15:00,73.5,73.52,73.37,73.39,25417.0,71.6031,71.6226,71.4764,71.4959,25417.0
2015-08-14 10:20:00,73.38,73.39,73.23,73.31,26086.0,71.4862,71.4959,71.3401,71.418,26086.0
2015-08-14 10:25:00,73.33,73.33,73.16,73.17,18802.0,71.4375,71.4375,71.2719,71.2816,18802.0
2015-08-14 10:30:00,73.19,73.31,73.19,73.31,22679.0,71.3011,71.418,71.3011,71.418,22679.0
2015-08-14 10:35:00,73.3,73.42,73.3,73.41,20400.0,71.4082,71.5252,71.4082,71.5154,20400.0
2015-08-14 10:40:00,73.42,73.44,73.35,73.35,20022.0,71.5252,71.5446,71.457,71.457,20022.0
2015-08-14 10:45:00,73.36,73.36,73.2,73.22,21727.0,71.4667,71.4667,71.3108,71.3303,21727.0
2015-08-14 10:50:00,73.23,73.28,73.2,73.2,19899.0,71.3401,71.3888,71.3108,71.3108,19899.0
2015-08-14 10:55:00,73.22,73.23,73.13,73.15,31549.0,71.3303,71.3401,71.2426,71.2621,31549.0
2015-08-14 11:00:00,73.12,73.27,73.12,73.2,23933.0,71.2329,71.379,71.2329,71.3108,23933.0
2015-08-14 11:05:00,73.18,73.18,73.05,73.05,11380.0,71.2913,71.2913,71.1647,71.1647,11380.0
2015-08-14 11:10:00,73.05,73.06,72.92,72.92,18350.0,71.1647,71.1744,71.0381,71.0381,18350.0
2015-08-14 11:15:00,72.94,72.96,72.87,72.88,14758.0,71.0575,71.077,70.9893,70.9991,14758.0
2015-08-14 11:20:00,72.89,72.93,72.83,72.88,17735.0,71.0088,71.0478,70.9504,70.9991,17735.0
2015-08-14 11:25:00,72.89,72.92,72.83,72.86,13897.0,71.0088,71.0381,70.9504,70.9796,13897.0
2015-08-14 11:30:00,72.86,72.93,72.85,72.89,20119.0,70.9796,71.0478,70.9699,71.0088,20119.0
2015-08-14 11:35:00,72.88,72.94,72.85,72.94,10850.0,70.9991,71.0575,70.9699,71.0575,10850.0
2015-08-14 11:40:00,72.95,73.06,72.95,73.03,13502.0,71.0673,71.1744,71.0673,71.1452,13502.0
2015-08-14 11:45:00,73.02,73.09,73.0,73.05,24447.0,71.1355,71.2037,71.116,71.1647,24447.0
2015-08-14 11:50:00,73.06,73.09,73.04,73.06,38692.0,71.1744,71.2037,71.155,71.1744,38692.0
2015-08-14 11:55:00,73.06,73.22,73.06,73.19,12930.0,71.1744,71.3303,71.1744,71.3011,12930.0
2015-08-14 12:00:00,73.21,73.21,73.1,73.1,34010.0,71.3206,71.3206,71.2134,71.2134,34010.0
2015-08-14 12:05:00,73.09,73.14,73.08,73.14,4300.0,71.2037,71.2524,71.1939,71.2524,4300.0
2015-08-14 12:10:00,73.15,73.15,72.99,72.99,10200.0,71.2621,71.2621,71.1062,71.1062,10200.0
2015-08-14 12:15:00,73.02,73.02,72.95,72.99,14901.0,71.1355,71.1355,71.0673,71.1062,14901.0
2015-08-14 12:20:00,73.0,73.02,72.98,72.99,3200.0,71.116,71.1355,71.0965,71.1062,3200.0
2015-08-14 12:25:00,73.0,73.16,72.99,73.13,6799.0,71.116,71.2719,71.1062,71.2426,6799.0
2015-08-14 12:30:00,73.14,73.14,73.09,73.1,5041.0,71.2524,71.2524,71.2037,71.2134,5041.0
2015-08-14 12:35:00,73.11,73.12,73.03,73.04,6441.0,71.2232,71.2329,71.1452,71.155,6441.0
2015-08-14 12:40:00,73.04,73.09,73.03,73.04,6558.0,71.155,71.2037,71.1452,71.155,6558.0
2015-08-14 12:45:00,73.04,73.05,72.95,72.95,7600.0,71.155,71.1647,71.0673,71.0673,7600.0
2015-08-14 12:50:00,72.96,72.97,72.91,72.94,8560.0,71.077,71.0868,71.0283,71.0575,8560.0
2015-08-14 12:55:00,72.96,73.04,72.95,73.01,6000.0,71.077,71.155,71.0673,71.1257,6000.0
2015-08-14 13:00:00,73.01,73.04,72.98,73.02,5802.0,71.1257,71.155,71.0965,71.1355,5802.0
2015-08-14 13:05:00,73.04,73.13,73.03,73.1,5700.0,71.155,71.2426,71.1452,71.2134,5700.0
2015-08-14 13:10:00,73.1,73.18,73.07,73.18,10180.0,71.2134,71.2913,71.1842,71.2913,10180.0
2015-08-14 13:15:00,73.21,73.27,73.2,73.27,10900.0,71.3206,71.379,71.3108,71.379,10900.0
2015-08-14 13:20:00,73.29,73.37,73.29,73.31,10040.0,71.3985,71.4764,71.3985,71.418,10040.0
2015-08-14 13:25:00,73.31,73.34,73.31,73.34,4600.0,71.418,71.4472,71.418,71.4472,4600.0
2015-08-14 13:30:00,73.34,73.43,73.33,73.41,11573.0,71.4472,71.5349,71.4375,71.5154,11573.0
2015-08-14 13:35:00,73.41,73.41,73.3,73.3,5057.0,71.5154,71.5154,71.4082,71.4082,5057.0
2015-08-14 13:40:00,73.29,73.29,73.24,73.24,9480.0,71.3985,71.3985,71.3498,71.3498,9480.0
2015-08-14 13:45:00,73.22,73.26,73.15,73.15,8924.0,71.3303,71.3693,71.2621,71.2621,8924.0
2015-08-14 13:50:00,73.14,73.2,73.1,73.14,11359.0,71.2524,71.3108,71.2134,71.2524,11359.0
2015-08-14 13:55:00,73.15,73.15,73.08,73.09,9714.0,71.2621,71.2621,71.1939,71.2037,9714.0
2015-08-14 14:00:00,73.1,73.12,73.07,73.08,11777.0,71.2134,71.2329,71.1842,71.1939,11777.0
2015-08-14 14:05:00,73.11,73.16,73.09,73.16,12540.0,71.2232,71.2719,71.2037,71.2719,12540.0
2015-08-14 14:10:00,73.18,73.27,73.16,73.26,7570.0,71.2913,71.379,71.2719,71.3693,7570.0
2015-08-14 14:15:00,73.25,73.26,73.19,73.2,5174.0,71.3595,71.3693,71.3011,71.3108,5174.0
2015-08-14 14:20:00,73.19,73.2,73.15,73.2,7500.0,71.3011,71.3108,71.2621,71.3108,7500.0
2015-08-14 14:25:00,73.21,73.24,73.17,73.2,8794.0,71.3206,71.3498,71.2816,71.3108,8794.0
2015-08-14 14:30:00,73.19,73.22,73.17,73.2,29884.0,71.3011,71.3303,71.2816,71.3108,29884.0
2015-08-14 14:35:00,73.19,73.22,73.16,73.22,13751.0,71.3011,71.3303,71.2719,71.3303,13751.0
2015-08-14 14:40:00,73.22,73.23,73.19,73.19,14721.0,71.3303,71.3401,71.3011,71.3011,14721.0
2015-08-14 14:45:00,73.2,73.24,73.17,73.17,14200.0,71.3108,71.3498,71.2816,71.2816,14200.0
2015-08-14 14:50:00,73.16,73.19,73.12,73.15,11018.0,71.2719,71.3011,71.2329,71.2621,11018.0
2015-08-14 14:55:00,73.15,73.18,73.11,73.13,36130.0,71.2621,71.2913,71.2232,71.2426,36130.0
2015-08-14 15:00:00,73.14,73.21,73.12,73.21,18313.0,71.2524,71.3206,71.2329,71.3206,18313.0
2015-08-14 15:05:00,73.22,73.24,73.21,73.24,11951.0,71.3303,71.3498,71.3206,71.3498,11951.0
2015-08-14 15:10:00,73.24,73.25,73.11,73.15,33313.0,71.3498,71.3595,71.2232,71.2621,33313.0
2015-08-14 15:15:00,73.16,73.17,72.95,73.0,55389.0,71.2719,71.2816,71.0673,71.116,55389.0
2015-08-14 15:20:00,73.01,73.1,72.98,73.03,100932.0,71.1257,71.2134,71.0965,71.1452,100932.0
2015-08-14 15:25:00,73.03,73.04,72.91,72.97,42576.0,71.1452,71.155,71.0283,71.0868,42576.0
2015-08-14 15:30:00,72.98,72.99,72.91,72.93,59768.0,71.0965,71.1062,71.0283,71.0478,59768.0
2015-08-14 15:35:00,72.92,72.96,72.91,72.96,34950.0,71.0381,71.077,71.0283,71.077,34950.0
2015-08-14 15:40:00,72.95,72.96,72.87,72.88,54553.0,71.0673,71.077,70.9893,70.9991,54553.0
2015-08-14 15:45:00,72.88,72.89,72.85,72.86,68382.0,70.9991,71.0088,70.9699,70.9796,68382.0
2015-08-14 15:50:00,72.85,72.88,72.75,72.76,114168.0,70.9699,70.9991,70.8724,70.8822,114168.0
2015-08-14 15:55:00,72.77,72.83,72.72,72.83,150889.0,70.8919,70.9504,70.8432,70.9504,150889.0
2015-08-17 09:30:00,72.84,72.9,72.38,72.45,45555.0,70.9601,71.0186,70.512,70.5802,45555.0
2015-08-17 09:35:00,72.41,72.46,72.24,72.45,20275.0,70.5412,70.5899,70.3756,70.5802,20275.0
2015-08-17 09:40:00,72.54,72.54,72.34,72.48,18963.0,70.6679,70.6679,70.473,70.6094,18963.0
2015-08-17 09:45:00,72.45,72.48,72.35,72.45,15350.0,70.5802,70.6094,70.4828,70.5802,15350.0
2015-08-17 09:50:00,72.43,72.63,72.4,72.53,26177.0,70.5607,70.7555,70.5315,70.6581,26177.0
2015-08-17 09:55:00,72.57,72.67,72.51,72.61,19250.0,70.6971,70.7945,70.6386,70.7361,19250.0
2015-08-17 10:00:00,72.58,72.64,72.46,72.52,16983.0,70.7068,70.7653,70.5899,70.6484,16983.0
2015-08-17 10:05:00,72.52,72.52,72.4,72.43,25200.0,70.6484,70.6484,70.5315,70.5607,25200.0
2015-08-17 10:10:00,72.42,72.44,72.32,72.42,24757.0,70.551,70.5704,70.4535,70.551,24757.0
2015-08-17 10:15:00,72.42,72.75,72.4,72.72,38980.0,70.551,70.8724,70.5315,70.8432,38980.0
2015-08-17 10:20:00,72.73,72.89,72.49,72.53,127724.0,70.853,71.0088,70.6192,70.6581,127724.0
2015-08-17 10:25:00,72.5,72.65,72.5,72.65,37113.0,70.6289,70.775,70.6289,70.775,37113.0
2015-08-17 10:30:00,72.69,72.83,72.62,72.78,98227.0,70.814,70.9504,70.7458,70.9017,98227.0
2015-08-17 10:35:00,72.81,72.84,72.74,72.77,15723.0,70.9309,70.9601,70.8627,70.8919,15723.0
2015-08-17 10:40:00,72.75,72.75,72.66,72.7,159709.0,70.8724,70.8724,70.7848,70.8237,159709.0
2015-08-17 10:45:00,72.71,72.81,72.71,72.71,30608.0,70.8335,70.9309,70.8335,70.8335,30608.0
2015-08-17 10:50:00,72.71,72.8,72.7,72.75,60750.0,70.8335,70.9212,70.8237,70.8724,60750.0
2015-08-17 10:55:00,72.75,72.9,72.73,72.85,39480.0,70.8724,71.0186,70.853,70.9699,39480.0
2015-08-17 11:00:00,72.86,72.98,72.83,72.98,26261.0,70.9796,71.0965,70.9504,71.0965,26261.0
2015-08-17 11:05:00,73.0,73.16,73.0,73.15,20500.0,71.116,71.2719,71.116,71.2621,20500.0
2015-08-17 11:10:00,73.16,73.24,73.12,73.22,13363.0,71.2719,71.3498,71.2329,71.3303,13363.0
2015-08-17 11:15:00,73.21,73.23,73.08,73.08,14020.0,71.3206,71.3401,71.1939,71.1939,14020.0
2015-08-17 11:20:00,73.07,73.11,73.02,73.05,8055.0,71.1842,71.2232,71.1355,71.1647,8055.0
2015-08-17 11:25:00,73.03,73.04,72.88,72.88,10992.0,71.1452,71.155,70.9991,70.9991,10992.0
2015-08-17 11:30:00,72.88,72.9,72.81,72.86,12057.0,70.9991,71.0186,70.9309,70.9796,12057.0
2015-08-17 11:35:00,72.86,72.94,72.86,72.92,8928.0,70.9796,71.0575,70.9796,71.0381,8928.0
2015-08-17 11:40:00,72.9,72.92,72.85,72.88,13823.0,71.0186,71.0381,70.9699,70.9991,13823.0
2015-08-17 11:45:00,72.87,72.92,72.85,72.9,11531.0,70.9893,71.0381,70.9699,71.0186,11531.0
2015-08-17 11:50:00,72.89,72.96,72.78,72.79,40986.0,71.0088,71.077,70.9017,70.9114,40986.0
2015-08-17 11:55:00,72.79,72.83,72.76,72.83,11127.0,70.9114,70.9504,70.8822,70.9504,11127.0
2015-08-17 12:00:00,72.84,72.95,72.83,72.85,12037.0,70.9601,71.0673,70.9504,70.9699,12037.0
2015-08-17 12:05:00,72.87,72.94,72.86,72.92,19135.0,70.9893,71.0575,70.9796,71.0381,19135.0
2015-08-17 12:10:00,72.91,72.91,72.85,72.85,42375.0,71.0283,71.0283,70.9699,70.9699,42375.0
2015-08-17 12:15:00,72.83,72.87,72.75,72.75,17440.0,70.9504,70.9893,70.8724,70.8724,17440.0
2015-08-17 12:20:00,72.75,72.87,72.75,72.87,10400.0,70.8724,70.9893,70.8724,70.9893,10400.0
2015-08-17 12:25:00,72.87,73.06,72.84,73.01,17942.0,70.9893,71.1744,70.9601,71.1257,17942.0
2015-08-17 12:30:00,73.0,73.01,72.88,72.92,8100.0,71.116,71.1257,70.9991,71.0381,8100.0
2015-08-17 12:35:00,72.92,72.93,72.89,72.89,17580.0,71.0381,71.0478,71.0088,71.0088,17580.0
2015-08-17 12:40:00,72.9,72.92,72.88,72.92,20299.0,71.0186,71.0381,70.9991,71.0381,20299.0
2015-08-17 12:45:00,72.93,72.95,72.83,72.86,69461.0,71.0478,71.0673,70.9504,70.9796,69461.0
2015-08-17 12:50:00,72.86,72.9,72.84,72.9,26589.0,70.9796,71.0186,70.9601,71.0186,26589.0
2015-08-17 12:55:00,72.9,73.1,72.88,73.1,34839.0,71.0186,71.2134,70.9991,71.2134,34839.0
2015-08-17 13:00:00,73.1,73.17,73.08,73.1,35236.0,71.2134,71.2816,71.1939,71.2134,35236.0
2015-08-17 13:05:00,73.1,73.13,73.05,73.06,22060.0,71.2134,71.2426,71.1647,71.1744,22060.0
2015-08-17 13:10:00,73.06,73.14,73.06,73.11,20983.0,71.1744,71.2524,71.1744,71.2232,20983.0
2015-08-17 13:15:00,73.11,73.2,73.1,73.13,13900.0,71.2232,71.3108,71.2134,71.2426,13900.0
2015-08-17 13:20:00,73.13,73.2,73.12,73.15,54037.0,71.2426,71.3108,71.2329,71.2621,54037.0
2015-08-17 13:25:00,73.14,73.32,73.14,73.32,12216.0,71.2524,71.4277,71.2524,71.4277,12216.0
2015-08-17 13:30:00,73.33,73.37,73.32,73.37,14200.0,71.4375,71.4764,71.4277,71.4764,14200.0
2015-08-17 13:35:00,73.37,73.41,73.36,73.41,13002.0,71.4764,71.5154,71.4667,71.5154,13002.0
2015-08-17 13:40:00,73.4,73.41,73.28,73.29,13744.0,71.5057,71.5154,71.3888,71.3985,13744.0
2015-08-17 13:45:00,73.28,73.43,73.21,73.43,35525.0,71.3888,71.5349,71.3206,71.5349,35525.0
2015-08-17 13:50:00,73.44,73.59,73.43,73.56,33836.0,71.5446,71.6908,71.5349,71.6615,33836.0
2015-08-17 13:55:00,73.56,73.59,73.55,73.55,22599.0,71.6615,71.6908,71.6518,71.6518,22599.0
2015-08-17 14:00:00,73.54,73.57,73.42,73.48,13898.0,71.6421,71.6713,71.5252,71.5836,13898.0
2015-08-17 14:05:00,73.48,73.53,73.42,73.43,18867.0,71.5836,71.6323,71.5252,71.5349,18867.0
2015-08-17 14:10:00,73.46,73.52,73.44,73.45,15835.0,71.5641,71.6226,71.5446,71.5544,15835.0
2015-08-17 14:15:00,73.45,73.46,73.34,73.46,12743.0,71.5544,71.5641,71.4472,71.5641,12743.0
2015-08-17 14:20:00,73.47,73.47,73.44,73.47,10511.0,71.5739,71.5739,71.5446,71.5739,10511.0
2015-08-17 14:25:00,73.48,73.49,73.44,73.45,11500.0,71.5836,71.5933,71.5446,71.5544,11500.0
2015-08-17 14:30:00,73.44,73.53,73.43,73.53,26527.0,71.5446,71.6323,71.5349,71.6323,26527.0
2015-08-17 14:35:00,73.52,73.6,73.49,73.59,35081.0,71.6226,71.7005,71.5933,71.6908,35081.0
2015-08-17 14:40:00,73.59,73.7,73.59,73.7,24609.0,71.6908,71.7979,71.6908,71.7979,24609.0
2015-08-17 14:45:00,73.71,73.76,73.7,73.71,23275.0,71.8077,71.8564,71.7979,71.8077,23275.0
2015-08-17 14:50:00,73.71,73.79,73.68,73.79,23404.0,71.8077,71.8856,71.7784,71.8856,23404.0
2015-08-17 14:55:00,73.79,73.9,73.78,73.86,15380.0,71.8856,71.9928,71.8759,71.9538,15380.0
2015-08-17 15:00:00,73.87,73.88,73.81,73.86,20434.0,71.9635,71.9733,71.9051,71.9538,20434.0
2015-08-17 15:05:00,73.87,73.89,73.71,73.73,25844.0,71.9635,71.983,71.8077,71.8272,25844.0
2015-08-17 15:10:00,73.73,73.75,73.66,73.67,16418.0,71.8272,71.8466,71.759,71.7687,16418.0
2015-08-17 15:15:00,73.66,73.71,73.63,73.7,18431.0,71.759,71.8077,71.7297,71.7979,18431.0
2015-08-17 15:20:00,73.7,73.7,73.62,73.65,28198.0,71.7979,71.7979,71.72,71.7492,28198.0
2015-08-17 15:25:00,73.65,73.68,73.65,73.67,18738.0,71.7492,71.7784,71.7492,71.7687,18738.0
2015-08-17 15:30:00,73.67,73.72,73.64,73.71,44405.0,71.7687,71.8174,71.7395,71.8077,44405.0
2015-08-17 15:35:00,73.7,73.75,73.59,73.62,37164.0,71.7979,71.8466,71.6908,71.72,37164.0
2015-08-17 15:40:00,73.62,73.72,73.61,73.7,25655.0,71.72,71.8174,71.7102,71.7979,25655.0
2015-08-17 15:45:00,73.71,73.74,73.65,73.65,46773.0,71.8077,71.8369,71.7492,71.7492,46773.0
2015-08-17 15:50:00,73.65,73.71,73.63,73.69,45178.0,71.7492,71.8077,71.7297,71.7882,45178.0
2015-08-17 15:55:00,73.69,73.73,73.67,73.7,93084.0,71.7882,71.8272,71.7687,71.7979,93084.0
2015-08-18 09:30:00,74.11,74.5,74.09,74.25,101925.0,72.1973,72.5773,72.1779,72.3337,101925.0
2015-08-18 09:35:00,74.25,74.34,74.01,74.06,52038.0,72.3337,72.4214,72.0999,72.1486,52038.0
2015-08-18 09:40:00,74.12,74.13,73.79,73.97,28526.0,72.2071,72.2168,71.8856,72.061,28526.0
2015-08-18 09:45:00,73.97,73.97,73.76,73.77,16862.0,72.061,72.061,71.8564,71.8661,16862.0
2015-08-18 09:50:00,73.78,73.9,73.76,73.83,17179.0,71.8759,71.9928,71.8564,71.9246,17179.0
2015-08-18 09:55:00,73.8,73.81,73.62,73.62,15108.0,71.8953,71.9051,71.72,71.72,15108.0
2015-08-18 10:00:00,73.61,73.61,73.36,73.43,38375.0,71.7102,71.7102,71.4667,71.5349,38375.0
2015-08-18 10:05:00,73.45,73.51,73.4,73.46,31273.0,71.5544,71.6128,71.5057,71.5641,31273.0
2015-08-18 10:10:00,73.47,73.53,73.46,73.51,28211.0,71.5739,71.6323,71.5641,71.6128,28211.0
2015-08-18 10:15:00,73.5,73.55,73.47,73.55,20460.0,71.6031,71.6518,71.5739,71.6518,20460.0
2015-08-18 10:20:00,73.54,73.66,73.54,73.63,14669.0,71.6421,71.759,71.6421,71.7297,14669.0
2015-08-18 10:25:00,73.63,73.63,73.31,73.32,23217.0,71.7297,71.7297,71.418,71.4277,23217.0
2015-08-18 10:30:00,73.31,73.35,73.28,73.29,12940.0,71.418,71.457,71.3888,71.3985,12940.0
2015-08-18 10:35:00,73.29,73.32,73.18,73.19,22147.0,71.3985,71.4277,71.2913,71.3011,22147.0
2015-08-18 10:40:00,73.2,73.32,73.18,73.31,13317.0,71.3108,71.4277,71.2913,71.418,13317.0
2015-08-18 10:45:00,73.31,73.4,73.31,73.37,17458.0,71.418,71.5057,71.418,71.4764,17458.0
2015-08-18 10:50:00,73.37,73.55,73.35,73.55,56664.0,71.4764,71.6518,71.457,71.6518,56664.0
2015-08-18 10:55:00,73.55,73.67,73.54,73.65,17384.0,71.6518,71.7687,71.6421,71.7492,17384.0
2015-08-18 11:00:00,73.64,73.69,73.61,73.64,38585.0,71.7395,71.7882,71.7102,71.7395,38585.0
2015-08-18 11:05:00,73.64,73.81,73.62,73.8,52454.0,71.7395,71.9051,71.72,71.8953,52454.0
2015-08-18 11:10:00,73.8,73.87,73.79,73.86,48423.0,71.8953,71.9635,71.8856,71.9538,48423.0
2015-08-18 11:15:00,73.88,73.94,73.87,73.9,26067.0,71.9733,72.0317,71.9635,71.9928,26067.0
2015-08-18 11:20:00,73.9,73.95,73.88,73.93,32564.0,71.9928,72.0415,71.9733,72.022,32564.0
2015-08-18 11:25:00,73.93,73.94,73.79,73.81,35718.0,72.022,72.0317,71.8856,71.9051,35718.0
2015-08-18 11:30:00,73.81,73.83,73.73,73.79,37050.0,71.9051,71.9246,71.8272,71.8856,37050.0
2015-08-18 11:35:00,73.79,73.84,73.78,73.78,31516.0,71.8856,71.9343,71.8759,71.8759,31516.0
2015-08-18 11:40:00,73.78,73.84,73.73,73.79,55687.0,71.8759,71.9343,71.8272,71.8856,55687.0
2015-08-18 11:45:00,73.78,73.79,73.74,73.75,23107.0,71.8759,71.8856,71.8369,71.8466,23107.0
2015-08-18 11:50:00,73.74,73.78,73.7,73.75,26739.0,71.8369,71.8759,71.7979,71.8466,26739.0
2015-08-18 11:55:00,73.75,73.77,73.67,73.7,23328.0,71.8466,71.8661,71.7687,71.7979,23328.0
2015-08-18 12:00:00,73.69,73.79,73.69,73.78,26663.0,71.7882,71.8856,71.7882,71.8759,26663.0
2015-08-18 12:05:00,73.78,73.88,73.78,73.88,14356.0,71.8759,71.9733,71.8759,71.9733,14356.0
2015-08-18 12:10:00,73.88,73.96,73.85,73.85,18445.0,71.9733,72.0512,71.9441,71.9441,18445.0
2015-08-18 12:15:00,73.85,73.85,73.73,73.77,10253.0,71.9441,71.9441,71.8272,71.8661,10253.0
2015-08-18 12:20:00,73.76,73.77,73.71,73.77,24489.0,71.8564,71.8661,71.8077,71.8661,24489.0
2015-08-18 12:25:00,73.77,73.89,73.77,73.89,14481.0,71.8661,71.983,71.8661,71.983,14481.0
2015-08-18 12:30:00,73.88,73.89,73.79,73.8,9880.0,71.9733,71.983,71.8856,71.8953,9880.0
2015-08-18 12:35:00,73.8,73.82,73.77,73.82,8545.0,71.8953,71.9148,71.8661,71.9148,8545.0
2015-08-18 12:40:00,73.8,73.81,73.76,73.8,10907.0,71.8953,71.9051,71.8564,71.8953,10907.0
2015-08-18 12:45:00,73.8,73.82,73.78,73.81,8696.0,71.8953,71.9148,71.8759,71.9051,8696.0
2015-08-18 12:50:00,73.81,73.83,73.8,73.82,15543.0,71.9051,71.9246,71.8953,71.9148,15543.0
2015-08-18 12:55:00,73.83,73.88,73.81,73.84,15770.0,71.9246,71.9733,71.9051,71.9343,15770.0
2015-08-18 13:00:00,73.83,73.84,73.73,73.84,17729.0,71.9246,71.9343,71.8272,71.9343,17729.0
2015-08-18 13:05:00,73.83,73.93,73.83,73.93,13661.0,71.9246,72.022,71.9246,72.022,13661.0
2015-08-18 13:10:00,73.93,73.96,73.92,73.96,16916.0,72.022,72.0512,72.0122,72.0512,16916.0
2015-08-18 13:15:00,73.96,74.05,73.96,74.05,13622.0,72.0512,72.1389,72.0512,72.1389,13622.0
2015-08-18 13:20:00,74.05,74.06,73.99,74.0,14186.0,72.1389,72.1486,72.0804,72.0902,14186.0
2015-08-18 13:25:00,74.0,74.03,73.99,74.01,10602.0,72.0902,72.1194,72.0804,72.0999,10602.0
2015-08-18 13:30:00,74.02,74.02,73.95,73.96,7101.0,72.1097,72.1097,72.0415,72.0512,7101.0
2015-08-18 13:35:00,73.96,74.01,73.95,74.01,52725.0,72.0512,72.0999,72.0415,72.0999,52725.0
2015-08-18 13:40:00,74.01,74.13,74.01,74.13,15401.0,72.0999,72.2168,72.0999,72.2168,15401.0
2015-08-18 13:45:00,74.12,74.13,73.95,73.96,19022.0,72.2071,72.2168,72.0415,72.0512,19022.0
2015-08-18 13:50:00,73.95,73.98,73.92,73.94,11744.0,72.0415,72.0707,72.0122,72.0317,11744.0
2015-08-18 13:55:00,73.93,74.01,73.92,74.01,22468.0,72.022,72.0999,72.0122,72.0999,22468.0
2015-08-18 14:00:00,74.01,74.03,74.0,74.01,15264.0,72.0999,72.1194,72.0902,72.0999,15264.0
2015-08-18 14:05:00,74.01,74.01,73.97,74.01,19088.0,72.0999,72.0999,72.061,72.0999,19088.0
2015-08-18 14:10:00,74.0,74.18,74.0,74.17,25996.0,72.0902,72.2655,72.0902,72.2558,25996.0
2015-08-18 14:15:00,74.17,74.18,74.01,74.02,10193.0,72.2558,72.2655,72.0999,72.1097,10193.0
2015-08-18 14:20:00,74.01,74.01,73.97,74.0,8270.0,72.0999,72.0999,72.061,72.0902,8270.0
2015-08-18 14:25:00,73.99,74.05,73.99,74.04,11899.0,72.0804,72.1389,72.0804,72.1291,11899.0
2015-08-18 14:30:00,74.04,74.08,74.0,74.0,39954.0,72.1291,72.1681,72.0902,72.0902,39954.0
2015-08-18 14:35:00,73.99,74.01,73.96,73.98,11448.0,72.0804,72.0999,72.0512,72.0707,11448.0
2015-08-18 14:40:00,73.99,74.0,73.95,73.97,12670.0,72.0804,72.0902,72.0415,72.061,12670.0
2015-08-18 14:45:00,73.98,74.06,73.97,74.06,11382.0,72.0707,72.1486,72.061,72.1486,11382.0
2015-08-18 14:50:00,74.05,74.07,74.02,74.06,16041.0,72.1389,72.1584,72.1097,72.1486,16041.0
2015-08-18 14:55:00,74.06,74.1,74.02,74.06,13851.0,72.1486,72.1876,72.1097,72.1486,13851.0
2015-08-18 15:00:00,74.05,74.05,73.97,73.97,22996.0,72.1389,72.1389,72.061,72.061,22996.0
2015-08-18 15:05:00,73.97,74.01,73.96,74.0,16597.0,72.061,72.0999,72.0512,72.0902,16597.0
2015-08-18 15:10:00,73.99,74.0,73.92,73.94,19467.0,72.0804,72.0902,72.0122,72.0317,19467.0
2015-08-18 15:15:00,73.95,74.0,73.94,73.99,19832.0,72.0415,72.0902,72.0317,72.0804,19832.0
2015-08-18 15:20:00,73.99,74.0,73.85,73.85,52842.0,72.0804,72.0902,71.9441,71.9441,52842.0
2015-08-18 15:25:00,73.85,73.87,73.81,73.84,24811.0,71.9441,71.9635,71.9051,71.9343,24811.0
2015-08-18 15:30:00,73.83,73.86,73.7,73.71,69764.0,71.9246,71.9538,71.7979,71.8077,69764.0
2015-08-18 15:35:00,73.7,73.78,73.66,73.76,57290.0,71.7979,71.8759,71.759,71.8564,57290.0
2015-08-18 15:40:00,73.76,73.76,73.63,73.64,43479.0,71.8564,71.8564,71.7297,71.7395,43479.0
2015-08-18 15:45:00,73.64,73.82,73.63,73.8,61346.0,71.7395,71.9148,71.7297,71.8953,61346.0
2015-08-18 15:50:00,73.79,73.86,73.75,73.83,62259.0,71.8856,71.9538,71.8466,71.9246,62259.0
2015-08-18 15:55:00,73.83,73.91,73.79,73.86,88019.0,71.9246,72.0025,71.8856,71.9538,88019.0
2015-08-19 09:30:00,73.55,73.72,72.82,72.82,59494.0,71.6518,71.8174,70.9406,70.9406,59494.0
2015-08-19 09:35:00,72.79,72.86,72.41,72.83,45536.0,70.9114,70.9796,70.5412,70.9504,45536.0
2015-08-19 09:40:00,72.81,73.07,72.77,72.87,26950.0,70.9309,71.1842,70.8919,70.9893,26950.0
2015-08-19 09:45:00,72.87,72.87,72.47,72.57,39995.0,70.9893,70.9893,70.5997,70.6971,39995.0
2015-08-19 09:50:00,72.58,72.58,72.27,72.49,36109.0,70.7068,70.7068,70.4048,70.6192,36109.0
2015-08-19 09:55:00,72.51,72.51,72.32,72.38,37790.0,70.6386,70.6386,70.4535,70.512,37790.0
2015-08-19 10:00:00,72.34,72.51,72.25,72.47,35107.0,70.473,70.6386,70.3853,70.5997,35107.0
2015-08-19 10:05:00,72.47,72.64,72.47,72.55,28187.0,70.5997,70.7653,70.5997,70.6776,28187.0
2015-08-19 10:10:00,72.53,72.57,72.47,72.55,14500.0,70.6581,70.6971,70.5997,70.6776,14500.0
2015-08-19 10:15:00,72.55,72.55,72.41,72.43,21250.0,70.6776,70.6776,70.5412,70.5607,21250.0
2015-08-19 10:20:00,72.4,72.44,72.35,72.41,22457.0,70.5315,70.5704,70.4828,70.5412,22457.0
2015-08-19 10:25:00,72.4,72.47,72.35,72.45,20888.0,70.5315,70.5997,70.4828,70.5802,20888.0
2015-08-19 10:30:00,72.43,72.46,72.31,72.33,21900.0,70.5607,70.5899,70.4438,70.4633,21900.0
2015-08-19 10:35:00,72.33,72.33,72.18,72.25,37328.0,70.4633,70.4633,70.3172,70.3853,37328.0
2015-08-19 10:40:00,72.26,72.34,72.16,72.2,26208.0,70.3951,70.473,70.2977,70.3366,26208.0
2015-08-19 10:45:00,72.2,72.26,72.08,72.16,29366.0,70.3366,70.3951,70.2197,70.2977,29366.0
2015-08-19 10:50:00,72.16,72.16,72.03,72.03,34306.0,70.2977,70.2977,70.171,70.171,34306.0
2015-08-19 10:55:00,72.03,72.06,71.93,72.04,38289.0,70.171,70.2003,70.0736,70.1808,38289.0
2015-08-19 11:00:00,72.05,72.24,72.0,72.18,32754.0,70.1905,70.3756,70.1418,70.3172,32754.0
2015-08-19 11:05:00,72.18,72.18,72.05,72.05,20100.0,70.3172,70.3172,70.1905,70.1905,20100.0
2015-08-19 11:10:00,72.06,72.2,72.04,72.17,24840.0,70.2003,70.3366,70.1808,70.3074,24840.0
2015-08-19 11:15:00,72.17,72.18,71.97,71.98,26509.0,70.3074,70.3172,70.1126,70.1223,26509.0
2015-08-19 11:20:00,71.99,72.06,71.91,71.91,20580.0,70.1321,70.2003,70.0541,70.0541,20580.0
2015-08-19 11:25:00,71.92,71.92,71.82,71.84,22282.0,70.0639,70.0639,69.9664,69.9859,22282.0
2015-08-19 11:30:00,71.85,71.89,71.82,71.84,11898.0,69.9957,70.0346,69.9664,69.9859,11898.0
2015-08-19 11:35:00,71.86,71.91,71.78,71.91,23000.0,70.0054,70.0541,69.9275,70.0541,23000.0
2015-08-19 11:40:00,71.91,72.01,71.89,71.92,32215.0,70.0541,70.1515,70.0346,70.0639,32215.0
2015-08-19 11:45:00,71.92,71.92,71.72,71.73,28745.0,70.0639,70.0639,69.869,69.8788,28745.0
2015-08-19 11:50:00,71.75,71.81,71.59,71.63,26871.0,69.8983,69.9567,69.7424,69.7813,26871.0
2015-08-19 11:55:00,71.63,71.8,71.63,71.77,22400.0,69.7813,69.947,69.7813,69.9177,22400.0
2015-08-19 12:00:00,71.77,71.77,71.63,71.63,20796.0,69.9177,69.9177,69.7813,69.7813,20796.0
2015-08-19 12:05:00,71.62,71.65,71.6,71.62,30670.0,69.7716,69.8008,69.7521,69.7716,30670.0
2015-08-19 12:10:00,71.63,71.68,71.59,71.66,34295.0,69.7813,69.8301,69.7424,69.8106,34295.0
2015-08-19 12:15:00,71.66,71.66,71.5,71.53,33903.0,69.8106,69.8106,69.6547,69.6839,33903.0
2015-08-19 12:20:00,71.53,71.57,71.41,71.56,39986.0,69.6839,69.7229,69.567,69.7132,39986.0
2015-08-19 12:25:00,71.57,71.73,71.54,71.63,33918.0,69.7229,69.8788,69.6937,69.7813,33918.0
2015-08-19 12:30:00,71.63,71.69,71.62,71.69,32909.0,69.7813,69.8398,69.7716,69.8398,32909.0
2015-08-19 12:35:00,71.68,71.74,71.65,71.74,24200.0,69.8301,69.8885,69.8008,69.8885,24200.0
2015-08-19 12:40:00,71.74,71.93,71.74,71.78,31934.0,69.8885,70.0736,69.8885,69.9275,31934.0
2015-08-19 12:45:00,71.77,71.77,71.63,71.66,19263.0,69.9177,69.9177,69.7813,69.8106,19263.0
2015-08-19 12:50:00,71.66,71.77,71.64,71.7,18500.0,69.8106,69.9177,69.7911,69.8495,18500.0
2015-08-19 12:55:00,71.7,71.73,71.63,71.67,36842.0,69.8495,69.8788,69.7813,69.8203,36842.0
2015-08-19 13:00:00,71.67,71.79,71.67,71.76,17833.0,69.8203,69.9372,69.8203,69.908,17833.0
2015-08-19 13:05:00,71.78,71.82,71.69,71.69,15025.0,69.9275,69.9664,69.8398,69.8398,15025.0
2015-08-19 13:10:00,71.7,71.81,71.69,71.78,16362.0,69.8495,69.9567,69.8398,69.9275,16362.0
2015-08-19 13:15:00,71.79,72.12,71.79,72.05,35282.0,69.9372,70.2587,69.9372,70.1905,35282.0
2015-08-19 13:20:00,72.06,72.15,72.0,72.02,29666.0,70.2003,70.2879,70.1418,70.1613,29666.0
2015-08-19 13:25:00,72.01,72.01,71.77,71.79,30371.0,70.1515,70.1515,69.9177,69.9372,30371.0
2015-08-19 13:30:00,71.78,71.93,71.78,71.9,19109.0,69.9275,70.0736,69.9275,70.0444,19109.0
2015-08-19 13:35:00,71.91,71.97,71.8,71.9,34429.0,70.0541,70.1126,69.947,70.0444,34429.0
2015-08-19 13:40:00,71.88,71.99,71.83,71.95,14894.0,70.0249,70.1321,69.9762,70.0931,14894.0
2015-08-19 13:45:00,71.96,72.15,71.95,72.08,29126.0,70.1028,70.2879,70.0931,70.2197,29126.0
2015-08-19 13:50:00,72.07,72.12,71.99,72.04,28590.0,70.21,70.2587,70.1321,70.1808,28590.0
2015-08-19 13:55:00,72.04,72.04,71.82,71.91,19426.0,70.1808,70.1808,69.9664,70.0541,19426.0
2015-08-19 14:00:00,71.91,72.2,71.83,72.19,32450.0,70.0541,70.3366,69.9762,70.3269,32450.0
2015-08-19 14:05:00,72.16,72.4,72.12,72.23,27755.0,70.2977,70.5315,70.2587,70.3659,27755.0
2015-08-19 14:10:00,72.22,72.5,72.17,72.37,30242.0,70.3561,70.6289,70.3074,70.5022,30242.0
2015-08-19 14:15:00,72.35,72.35,72.2,72.29,35815.0,70.4828,70.4828,70.3366,70.4243,35815.0
2015-08-19 14:20:00,72.3,72.31,72.22,72.25,41395.0,70.4341,70.4438,70.3561,70.3853,41395.0
2015-08-19 14:25:00,72.25,72.28,72.05,72.08,27120.0,70.3853,70.4146,70.1905,70.2197,27120.0
2015-08-19 14:30:00,72.09,72.14,72.01,72.04,20565.0,70.2295,70.2782,70.1515,70.1808,20565.0
2015-08-19 14:35:00,72.01,72.13,72.01,72.07,22325.0,70.1515,70.2684,70.1515,70.21,22325.0
2015-08-19 14:40:00,72.06,72.09,71.82,71.87,27759.0,70.2003,70.2295,69.9664,70.0152,27759.0
2015-08-19 14:45:00,71.87,71.87,71.75,71.81,22377.0,70.0152,70.0152,69.8983,69.9567,22377.0
2015-08-19 14:50:00,71.8,71.82,71.66,71.66,23379.0,69.947,69.9664,69.8106,69.8106,23379.0
2015-08-19 14:55:00,71.67,71.67,71.43,71.46,36524.0,69.8203,69.8203,69.5865,69.6157,36524.0
2015-08-19 15:00:00,71.47,71.53,71.42,71.44,34399.0,69.6255,69.6839,69.5768,69.5963,34399.0
2015-08-19 15:05:00,71.45,71.61,71.44,71.59,31576.0,69.606,69.7619,69.5963,69.7424,31576.0
2015-08-19 15:10:00,71.59,71.62,71.55,71.55,38481.0,69.7424,69.7716,69.7034,69.7034,38481.0
2015-08-19 15:15:00,71.55,71.55,71.44,71.51,49812.0,69.7034,69.7034,69.5963,69.6644,49812.0
2015-08-19 15:20:00,71.49,71.66,71.48,71.62,46157.0,69.645,69.8106,69.6352,69.7716,46157.0
2015-08-19 15:25:00,71.63,71.66,71.54,71.58,36690.0,69.7813,69.8106,69.6937,69.7326,36690.0
2015-08-19 15:30:00,71.58,71.76,71.57,71.69,58803.0,69.7326,69.908,69.7229,69.8398,58803.0
2015-08-19 15:35:00,71.69,71.72,71.57,71.59,43979.0,69.8398,69.869,69.7229,69.7424,43979.0
2015-08-19 15:40:00,71.58,71.72,71.57,71.71,62696.0,69.7326,69.869,69.7229,69.8593,62696.0
2015-08-19 15:45:00,71.72,71.82,71.72,71.8,44471.0,69.869,69.9664,69.869,69.947,44471.0
2015-08-19 15:50:00,71.8,71.81,71.76,71.77,86652.0,69.947,69.9567,69.908,69.9177,86652.0
2015-08-19 15:55:00,71.77,71.79,71.59,71.6,136339.0,69.9177,69.9372,69.7424,69.7521,136339.0
2015-08-20 09:30:00,70.9,71.49,70.52,70.61,95401.0,69.0702,69.645,68.7,68.7877,95401.0
2015-08-20 09:35:00,70.61,70.83,70.52,70.79,24984.0,68.7877,69.002,68.7,68.963,24984.0
2015-08-20 09:40:00,70.79,70.84,70.42,70.43,28662.0,68.963,69.0117,68.6026,68.6123,28662.0
2015-08-20 09:45:00,70.42,70.42,70.03,70.07,87550.0,68.6026,68.6026,68.2226,68.2616,87550.0
2015-08-20 09:50:00,70.08,70.08,69.79,69.98,87331.0,68.2714,68.2714,67.9888,68.1739,87331.0
2015-08-20 09:55:00,70.01,70.09,69.18,69.19,147041.0,68.2032,68.2811,67.3946,67.4043,147041.0
2015-08-20 10:00:00,69.19,69.44,68.84,68.92,170394.0,67.4043,67.6479,67.0634,67.1413,170394.0
2015-08-20 10:05:00,68.92,69.45,68.84,69.4,71363.0,67.1413,67.6576,67.0634,67.6089,71363.0
2015-08-20 10:10:00,69.38,69.46,69.08,69.12,74810.0,67.5894,67.6674,67.2972,67.3361,74810.0
2015-08-20 10:15:00,69.13,69.13,68.88,68.89,75152.0,67.3459,67.3459,67.1023,67.1121,75152.0
2015-08-20 10:20:00,68.88,68.98,68.6,68.6,72663.0,67.1023,67.1997,66.8295,66.8295,72663.0
2015-08-20 10:25:00,68.6,68.65,68.14,68.22,139292.0,66.8295,66.8783,66.3814,66.4594,139292.0
2015-08-20 10:30:00,68.24,68.35,68.12,68.18,160232.0,66.4788,66.586,66.3619,66.4204,160232.0
2015-08-20 10:35:00,68.23,68.74,68.09,68.62,97395.0,66.4691,66.9659,66.3327,66.849,97395.0
2015-08-20 10:40:00,68.62,68.65,68.39,68.49,71176.0,66.849,66.8783,66.625,66.7224,71176.0
2015-08-20 10:45:00,68.48,68.5,68.23,68.27,42170.0,66.7126,66.7321,66.4691,66.5081,42170.0
2015-08-20 10:50:00,68.27,68.33,68.11,68.32,64728.0,66.5081,66.5665,66.3522,66.5568,64728.0
2015-08-20 10:55:00,68.32,68.65,68.28,68.64,132181.0,66.5568,66.8783,66.5178,66.8685,132181.0
2015-08-20 11:00:00,68.67,68.67,68.39,68.48,48981.0,66.8977,66.8977,66.625,66.7126,48981.0
2015-08-20 11:05:00,68.47,68.55,68.31,68.52,82769.0,66.7029,66.7808,66.547,66.7516,82769.0
2015-08-20 11:10:00,68.5,68.61,68.48,68.59,39085.0,66.7321,66.8393,66.7126,66.8198,39085.0
2015-08-20 11:15:00,68.58,68.73,68.56,68.64,54232.0,66.8101,66.9562,66.7906,66.8685,54232.0
2015-08-20 11:20:00,68.64,68.83,68.62,68.8,48433.0,66.8685,67.0536,66.849,67.0244,48433.0
2015-08-20 11:25:00,68.83,68.99,68.83,68.87,28001.0,67.0536,67.2095,67.0536,67.0926,28001.0
2015-08-20 11:30:00,68.86,68.9,68.82,68.85,28963.0,67.0828,67.1218,67.0439,67.0731,28963.0
2015-08-20 11:35:00,68.85,68.87,68.73,68.81,66914.0,67.0731,67.0926,66.9562,67.0341,66914.0
2015-08-20 11:40:00,68.8,68.84,68.79,68.83,17046.0,67.0244,67.0634,67.0146,67.0536,17046.0
2015-08-20 11:45:00,68.83,68.92,68.82,68.88,34759.0,67.0536,67.1413,67.0439,67.1023,34759.0
2015-08-20 11:50:00,68.88,68.88,68.75,68.81,23537.0,67.1023,67.1023,66.9757,67.0341,23537.0
2015-08-20 11:55:00,68.81,68.91,68.8,68.83,48958.0,67.0341,67.1315,67.0244,67.0536,48958.0
2015-08-20 12:00:00,68.84,68.85,68.77,68.8,28110.0,67.0634,67.0731,66.9952,67.0244,28110.0
2015-08-20 12:05:00,68.79,68.87,68.74,68.87,26596.0,67.0146,67.0926,66.9659,67.0926,26596.0
2015-08-20 12:10:00,68.86,68.87,68.78,68.78,20204.0,67.0828,67.0926,67.0049,67.0049,20204.0
2015-08-20 12:15:00,68.79,68.83,68.68,68.82,22968.0,67.0146,67.0536,66.9075,67.0439,22968.0
2015-08-20 12:20:00,68.82,68.82,68.65,68.76,27124.0,67.0439,67.0439,66.8783,66.9854,27124.0
2015-08-20 12:25:00,68.74,68.83,68.72,68.8,22336.0,66.9659,67.0536,66.9465,67.0244,22336.0
2015-08-20 12:30:00,68.8,68.87,68.77,68.8,35859.0,67.0244,67.0926,66.9952,67.0244,35859.0
2015-08-20 12:35:00,68.8,68.89,68.79,68.88,13900.0,67.0244,67.1121,67.0146,67.1023,13900.0
2015-08-20 12:40:00,68.87,68.89,68.81,68.85,23876.0,67.0926,67.1121,67.0341,67.0731,23876.0
2015-08-20 12:45:00,68.83,68.83,68.73,68.75,18271.0,67.0536,67.0536,66.9562,66.9757,18271.0
2015-08-20 12:50:00,68.75,68.78,68.66,68.74,26915.0,66.9757,67.0049,66.888,66.9659,26915.0
2015-08-20 12:55:00,68.73,68.73,68.61,68.64,27045.0,66.9562,66.9562,66.8393,66.8685,27045.0
2015-08-20 13:00:00,68.62,68.66,68.55,68.62,25196.0,66.849,66.888,66.7808,66.849,25196.0
2015-08-20 13:05:00,68.62,68.75,68.61,68.73,53701.0,66.849,66.9757,66.8393,66.9562,53701.0
2015-08-20 13:10:00,68.73,68.82,68.71,68.72,65340.0,66.9562,67.0439,66.9367,66.9465,65340.0
2015-08-20 13:15:00,68.72,68.88,68.71,68.87,36200.0,66.9465,67.1023,66.9367,67.0926,36200.0
2015-08-20 13:20:00,68.88,68.91,68.81,68.85,21552.0,67.1023,67.1315,67.0341,67.0731,21552.0
2015-08-20 13:25:00,68.84,68.92,68.78,68.78,54943.0,67.0634,67.1413,67.0049,67.0049,54943.0
2015-08-20 13:30:00,68.79,68.83,68.67,68.7,30173.0,67.0146,67.0536,66.8977,66.927,30173.0
2015-08-20 13:35:00,68.69,68.72,68.6,68.61,17051.0,66.9172,66.9465,66.8295,66.8393,17051.0
2015-08-20 13:40:00,68.62,68.71,68.58,68.67,42492.0,66.849,66.9367,66.8101,66.8977,42492.0
2015-08-20 13:45:00,68.68,68.7,68.54,68.64,77013.0,66.9075,66.927,66.7711,66.8685,77013.0
2015-08-20 13:50:00,68.63,68.73,68.63,68.67,24607.0,66.8588,66.9562,66.8588,66.8977,24607.0
2015-08-20 13:55:00,68.69,68.71,68.67,68.67,16561.0,66.9172,66.9367,66.8977,66.8977,16561.0
2015-08-20 14:00:00,68.66,68.66,68.59,68.63,12407.0,66.888,66.888,66.8198,66.8588,12407.0
2015-08-20 14:05:00,68.62,68.64,68.5,68.52,22553.0,66.849,66.8685,66.7321,66.7516,22553.0
2015-08-20 14:10:00,68.5,68.55,68.41,68.42,20139.0,66.7321,66.7808,66.6445,66.6542,20139.0
2015-08-20 14:15:00,68.43,68.45,68.35,68.37,28827.0,66.6639,66.6834,66.586,66.6055,28827.0
2015-08-20 14:20:00,68.37,68.43,68.33,68.38,15712.0,66.6055,66.6639,66.5665,66.6152,15712.0
2015-08-20 14:25:00,68.39,68.41,68.27,68.27,15254.0,66.625,66.6445,66.5081,66.5081,15254.0
2015-08-20 14:30:00,68.28,68.32,68.23,68.24,17455.0,66.5178,66.5568,66.4691,66.4788,17455.0
2015-08-20 14:35:00,68.26,68.31,68.24,68.27,22750.0,66.4983,66.547,66.4788,66.5081,22750.0
2015-08-20 14:40:00,68.28,68.3,68.19,68.23,46227.0,66.5178,66.5373,66.4301,66.4691,46227.0
2015-08-20 14:45:00,68.24,68.25,68.15,68.16,26936.0,66.4788,66.4886,66.3912,66.4009,26936.0
2015-08-20 14:50:00,68.16,68.18,68.14,68.18,51503.0,66.4009,66.4204,66.3814,66.4204,51503.0
2015-08-20 14:55:00,68.18,68.2,68.14,68.16,54033.0,66.4204,66.4399,66.3814,66.4009,54033.0
2015-08-20 15:00:00,68.16,68.18,67.97,68.04,109679.0,66.4009,66.4204,66.2158,66.284,109679.0
2015-08-20 15:05:00,68.05,68.14,68.02,68.09,49458.0,66.2937,66.3814,66.2645,66.3327,49458.0
2015-08-20 15:10:00,68.09,68.09,67.97,68.02,44324.0,66.3327,66.3327,66.2158,66.2645,44324.0
2015-08-20 15:15:00,68.01,68.01,67.9,67.94,46589.0,66.2548,66.2548,66.1476,66.1866,46589.0
2015-08-20 15:20:00,67.94,67.98,67.88,67.94,40421.0,66.1866,66.2255,66.1281,66.1866,40421.0
2015-08-20 15:25:00,67.94,68.02,67.83,68.01,45516.0,66.1866,66.2645,66.0794,66.2548,45516.0
2015-08-20 15:30:00,68.02,68.17,68.02,68.1,62828.0,66.2645,66.4106,66.2645,66.3425,62828.0
2015-08-20 15:35:00,68.13,68.16,68.08,68.08,92966.0,66.3717,66.4009,66.323,66.323,92966.0
2015-08-20 15:40:00,68.07,68.35,68.01,68.34,106020.0,66.3132,66.586,66.2548,66.5763,106020.0
2015-08-20 15:45:00,68.34,68.34,68.02,68.07,90055.0,66.5763,66.5763,66.2645,66.3132,90055.0
2015-08-20 15:50:00,68.07,68.07,67.82,67.82,110511.0,66.3132,66.3132,66.0697,66.0697,110511.0
2015-08-20 15:55:00,67.82,67.82,67.61,67.72,216335.0,66.0697,66.0697,65.8651,65.9723,216335.0
2015-08-21 09:30:00,65.26,65.42,64.01,64.84,429929.0,63.5757,63.7316,62.358,63.1666,429929.0
2015-08-21 09:35:00,64.84,65.49,64.73,65.41,121033.0,63.1666,63.7998,63.0594,63.7219,121033.0
2015-08-21 09:40:00,65.4,66.14,65.3,66.09,135254.0,63.7121,64.433,63.6147,64.3843,135254.0
2015-08-21 09:45:00,66.09,66.58,65.84,66.58,120852.0,64.3843,64.8617,64.1408,64.8617,120852.0
2015-08-21 09:50:00,66.58,66.76,66.5,66.75,73558.0,64.8617,65.037,64.7837,65.0273,73558.0
2015-08-21 09:55:00,66.75,66.81,66.59,66.73,43877.0,65.0273,65.0857,64.8714,65.0078,43877.0
2015-08-21 10:00:00,66.75,66.89,66.64,66.87,68297.0,65.0273,65.1637,64.9201,65.1442,68297.0
2015-08-21 10:05:00,66.87,66.97,66.67,66.8,39758.0,65.1442,65.2416,64.9494,65.076,39758.0
2015-08-21 10:10:00,66.78,66.78,66.55,66.56,58485.0,65.0565,65.0565,64.8325,64.8422,58485.0
2015-08-21 10:15:00,66.56,66.71,66.55,66.69,57194.0,64.8422,64.9883,64.8325,64.9688,57194.0
2015-08-21 10:20:00,66.67,66.75,66.5,66.53,82479.0,64.9494,65.0273,64.7837,64.813,82479.0
2015-08-21 10:25:00,66.52,66.63,66.38,66.57,80926.0,64.8032,64.9104,64.6668,64.8519,80926.0
2015-08-21 10:30:00,66.54,66.68,66.44,66.47,62183.0,64.8227,64.9591,64.7253,64.7545,62183.0
2015-08-21 10:35:00,66.48,66.48,66.01,66.09,52276.0,64.7643,64.7643,64.3064,64.3843,52276.0
2015-08-21 10:40:00,66.08,66.28,66.08,66.23,63004.0,64.3746,64.5694,64.3746,64.5207,63004.0
2015-08-21 10:45:00,66.26,66.28,66.01,66.03,37683.0,64.5499,64.5694,64.3064,64.3259,37683.0
2015-08-21 10:50:00,66.01,66.2,66.0,66.2,45177.0,64.3064,64.4915,64.2966,64.4915,45177.0
2015-08-21 10:55:00,66.2,66.32,65.99,66.05,41794.0,64.4915,64.6084,64.2869,64.3454,41794.0
2015-08-21 11:00:00,66.05,66.11,65.8,65.8,43741.0,64.3454,64.4038,64.1018,64.1018,43741.0
2015-08-21 11:05:00,65.8,65.82,65.37,65.56,90698.0,64.1018,64.1213,63.6829,63.868,90698.0
2015-08-21 11:10:00,65.53,65.6,65.32,65.55,39733.0,63.8388,63.907,63.6342,63.8583,39733.0
2015-08-21 11:15:00,65.62,66.05,65.62,66.04,38422.0,63.9265,64.3454,63.9265,64.3356,38422.0
2015-08-21 11:20:00,66.04,66.1,65.78,65.81,26977.0,64.3356,64.3941,64.0823,64.1116,26977.0
2015-08-21 11:25:00,65.81,66.02,65.7,65.96,25109.0,64.1116,64.3161,64.0044,64.2577,25109.0
2015-08-21 11:30:00,65.96,66.01,65.79,65.79,39408.0,64.2577,64.3064,64.0921,64.0921,39408.0
2015-08-21 11:35:00,65.78,65.79,65.57,65.62,18348.0,64.0823,64.0921,63.8777,63.9265,18348.0
2015-08-21 11:40:00,65.6,65.71,65.54,65.7,37934.0,63.907,64.0141,63.8485,64.0044,37934.0
2015-08-21 11:45:00,65.7,65.82,65.69,65.82,31232.0,64.0044,64.1213,63.9946,64.1213,31232.0
2015-08-21 11:50:00,65.8,65.85,65.72,65.81,35119.0,64.1018,64.1505,64.0239,64.1116,35119.0
2015-08-21 11:55:00,65.82,66.2,65.81,66.12,19884.0,64.1213,64.4915,64.1116,64.4136,19884.0
2015-08-21 12:00:00,66.13,66.41,66.06,66.4,24244.0,64.4233,64.6961,64.3551,64.6863,24244.0
2015-08-21 12:05:00,66.41,66.59,66.35,66.55,20597.0,64.6961,64.8714,64.6376,64.8325,20597.0
2015-08-21 12:10:00,66.52,66.61,66.3,66.32,25937.0,64.8032,64.8909,64.5889,64.6084,25937.0
2015-08-21 12:15:00,66.32,66.42,66.24,66.38,15798.0,64.6084,64.7058,64.5305,64.6668,15798.0
2015-08-21 12:20:00,66.4,66.41,66.18,66.21,21509.0,64.6863,64.6961,64.472,64.5012,21509.0
2015-08-21 12:25:00,66.2,66.31,66.18,66.23,16125.0,64.4915,64.5986,64.472,64.5207,16125.0
2015-08-21 12:30:00,66.24,66.41,66.22,66.38,24366.0,64.5305,64.6961,64.511,64.6668,24366.0
2015-08-21 12:35:00,66.4,66.52,66.32,66.44,45692.0,64.6863,64.8032,64.6084,64.7253,45692.0
2015-08-21 12:40:00,66.43,66.44,66.12,66.21,33299.0,64.7156,64.7253,64.4136,64.5012,33299.0
2015-08-21 12:45:00,66.21,66.39,66.14,66.37,27955.0,64.5012,64.6766,64.433,64.6571,27955.0
2015-08-21 12:50:00,66.39,66.39,66.2,66.29,25029.0,64.6766,64.6766,64.4915,64.5792,25029.0
2015-08-21 12:55:00,66.26,66.26,66.08,66.08,20780.0,64.5499,64.5499,64.3746,64.3746,20780.0
2015-08-21 13:00:00,66.05,66.18,66.04,66.06,25689.0,64.3454,64.472,64.3356,64.3551,25689.0
2015-08-21 13:05:00,66.08,66.19,66.04,66.19,19102.0,64.3746,64.4817,64.3356,64.4817,19102.0
2015-08-21 13:10:00,66.18,66.3,66.16,66.27,19572.0,64.472,64.5889,64.4525,64.5597,19572.0
2015-08-21 13:15:00,66.29,66.29,66.2,66.25,27533.0,64.5792,64.5792,64.4915,64.5402,27533.0
2015-08-21 13:20:00,66.23,66.48,66.21,66.48,26540.0,64.5207,64.7643,64.5012,64.7643,26540.0
2015-08-21 13:25:00,66.47,66.72,66.44,66.72,33291.0,64.7545,64.9981,64.7253,64.9981,33291.0
2015-08-21 13:30:00,66.72,66.72,66.5,66.56,42135.0,64.9981,64.9981,64.7837,64.8422,42135.0
2015-08-21 13:35:00,66.55,66.75,66.47,66.71,26691.0,64.8325,65.0273,64.7545,64.9883,26691.0
2015-08-21 13:40:00,66.7,66.93,66.7,66.85,20524.0,64.9786,65.2026,64.9786,65.1247,20524.0
2015-08-21 13:45:00,66.85,66.89,66.78,66.81,43751.0,65.1247,65.1637,65.0565,65.0857,43751.0
2015-08-21 13:50:00,66.83,66.99,66.75,66.95,65727.0,65.1052,65.2611,65.0273,65.2221,65727.0
2015-08-21 13:55:00,66.95,67.21,66.95,67.2,29543.0,65.2221,65.4754,65.2221,65.4657,29543.0
2015-08-21 14:00:00,67.19,67.24,67.01,67.06,44270.0,65.4559,65.5046,65.2806,65.3293,44270.0
2015-08-21 14:05:00,67.08,67.08,66.93,66.95,37736.0,65.3488,65.3488,65.2026,65.2221,37736.0
2015-08-21 14:10:00,66.94,66.94,66.79,66.8,38777.0,65.2124,65.2124,65.0663,65.076,38777.0
2015-08-21 14:15:00,66.79,66.93,66.75,66.82,47426.0,65.0663,65.2026,65.0273,65.0955,47426.0
2015-08-21 14:20:00,66.82,66.87,66.7,66.8,30052.0,65.0955,65.1442,64.9786,65.076,30052.0
2015-08-21 14:25:00,66.78,66.89,66.77,66.88,45498.0,65.0565,65.1637,65.0468,65.1539,45498.0
2015-08-21 14:30:00,66.86,67.04,66.86,67.01,28006.0,65.1345,65.3098,65.1345,65.2806,28006.0
2015-08-21 14:35:00,67.01,67.01,66.61,66.61,32927.0,65.2806,65.2806,64.8909,64.8909,32927.0
2015-08-21 14:40:00,66.62,66.63,66.48,66.52,20557.0,64.9006,64.9104,64.7643,64.8032,20557.0
2015-08-21 14:45:00,66.51,66.51,66.23,66.24,28991.0,64.7935,64.7935,64.5207,64.5305,28991.0
2015-08-21 14:50:00,66.22,66.22,66.05,66.2,33405.0,64.511,64.511,64.3454,64.4915,33405.0
2015-08-21 14:55:00,66.18,66.3,66.13,66.15,72832.0,64.472,64.5889,64.4233,64.4428,72832.0
2015-08-21 15:00:00,66.13,66.33,66.13,66.33,98478.0,64.4233,64.6181,64.4233,64.6181,98478.0
2015-08-21 15:05:00,66.31,66.34,66.0,66.02,35101.0,64.5986,64.6279,64.2966,64.3161,35101.0
2015-08-21 15:10:00,66.03,66.03,65.75,65.81,92756.0,64.3259,64.3259,64.0531,64.1116,92756.0
2015-08-21 15:15:00,65.8,65.98,65.61,65.93,64664.0,64.1018,64.2772,63.9167,64.2285,64664.0
2015-08-21 15:20:00,65.95,65.99,65.79,65.95,63330.0,64.2479,64.2869,64.0921,64.2479,63330.0
2015-08-21 15:25:00,65.94,65.94,65.65,65.81,42358.0,64.2382,64.2382,63.9557,64.1116,42358.0
2015-08-21 15:30:00,65.82,65.82,65.53,65.54,75436.0,64.1213,64.1213,63.8388,63.8485,75436.0
2015-08-21 15:35:00,65.53,65.77,65.48,65.75,68418.0,63.8388,64.0726,63.7901,64.0531,68418.0
2015-08-21 15:40:00,65.73,65.92,65.73,65.86,132359.0,64.0336,64.2187,64.0336,64.1603,132359.0
2015-08-21 15:45:00,65.85,66.02,65.73,66.02,97106.0,64.1505,64.3161,64.0336,64.3161,97106.0
2015-08-21 15:50:00,66.0,66.0,65.66,65.69,202234.0,64.2966,64.2966,63.9654,63.9946,202234.0
2015-08-21 15:55:00,65.68,65.73,65.51,65.53,255527.0,63.9849,64.0336,63.8193,63.8388,255527.0
2015-08-24 09:30:00,60.25,61.6,59.47,60.99,369108.0,58.695,60.0102,57.9352,59.4159,369108.0
2015-08-24 09:35:00,60.91,62.15,60.75,61.89,152714.0,59.338,60.546,59.1821,60.2927,152714.0
2015-08-24 09:40:00,61.86,63.28,61.86,62.8,125605.0,60.2635,61.6468,60.2635,61.1792,125605.0
2015-08-24 09:45:00,62.82,63.2,62.31,62.62,205470.0,61.1987,61.5689,60.7019,61.0039,205470.0
2015-08-24 09:50:00,62.62,62.77,62.31,62.6,89886.0,61.0039,61.15,60.7019,60.9844,89886.0
2015-08-24 09:55:00,62.7,63.22,62.54,62.99,72343.0,61.0818,61.5884,60.9259,61.3643,72343.0
2015-08-24 10:00:00,63.01,63.46,62.85,63.45,91350.0,61.3838,61.8222,61.2279,61.8125,91350.0
2015-08-24 10:05:00,63.5,63.51,62.86,62.93,129202.0,61.8612,61.8709,61.2377,61.3059,129202.0
2015-08-24 10:10:00,62.94,63.26,62.65,62.84,68404.0,61.3156,61.6274,61.0331,61.2182,68404.0
2015-08-24 10:15:00,62.84,63.28,62.82,63.27,78928.0,61.2182,61.6468,61.1987,61.6371,78928.0
2015-08-24 10:20:00,63.27,64.45,63.2,64.45,95252.0,61.6371,62.7867,61.5689,62.7867,95252.0
2015-08-24 10:25:00,64.38,64.45,63.8,63.86,54708.0,62.7185,62.7867,62.1534,62.2119,54708.0
2015-08-24 10:30:00,63.77,63.82,63.19,63.21,84540.0,62.1242,62.1729,61.5592,61.5787,84540.0
2015-08-24 10:35:00,63.23,63.8,63.22,63.57,100232.0,61.5981,62.1534,61.5884,61.9294,100232.0
2015-08-24 10:40:00,63.6,63.74,63.17,63.5,107812.0,61.9586,62.095,61.5397,61.8612,107812.0
2015-08-24 10:45:00,63.54,63.86,63.46,63.75,56730.0,61.9001,62.2119,61.8222,62.1047,56730.0
2015-08-24 10:50:00,63.73,64.03,63.71,63.95,90335.0,62.0852,62.3775,62.0658,62.2996,90335.0
2015-08-24 10:55:00,63.93,63.94,63.5,63.9,48047.0,62.2801,62.2898,61.8612,62.2508,48047.0
2015-08-24 11:00:00,63.93,64.01,63.71,63.8,55441.0,62.2801,62.358,62.0658,62.1534,55441.0
2015-08-24 11:05:00,63.81,63.94,63.68,63.94,59765.0,62.1632,62.2898,62.0365,62.2898,59765.0
2015-08-24 11:10:00,63.91,63.94,63.64,63.81,37472.0,62.2606,62.2898,61.9976,62.1632,37472.0
2015-08-24 11:15:00,63.82,63.87,63.68,63.81,51499.0,62.1729,62.2216,62.0365,62.1632,51499.0
2015-08-24 11:20:00,63.79,63.8,63.43,63.49,60373.0,62.1437,62.1534,61.793,61.8514,60373.0
2015-08-24 11:25:00,63.47,63.88,63.45,63.74,54742.0,61.8319,62.2314,61.8125,62.095,54742.0
2015-08-24 11:30:00,63.72,63.98,63.52,63.94,37647.0,62.0755,62.3288,61.8807,62.2898,37647.0
2015-08-24 11:35:00,63.94,64.19,63.93,64.08,30167.0,62.2898,62.5334,62.2801,62.4262,30167.0
2015-08-24 11:40:00,64.09,64.26,63.97,64.26,32749.0,62.4359,62.6016,62.319,62.6016,32749.0
2015-08-24 11:45:00,64.29,64.48,64.28,64.45,44877.0,62.6308,62.8159,62.621,62.7867,44877.0
2015-08-24 11:50:00,64.45,65.05,64.42,65.05,59689.0,62.7867,63.3712,62.7574,63.3712,59689.0
2015-08-24 11:55:00,65.05,65.14,64.89,64.93,52355.0,63.3712,63.4588,63.2153,63.2543,52355.0
2015-08-24 12:00:00,64.92,65.01,64.53,64.64,50710.0,63.2445,63.3322,62.8646,62.9717,50710.0
2015-08-24 12:05:00,64.65,65.11,64.5,65.01,80870.0,62.9815,63.4296,62.8354,63.3322,80870.0
2015-08-24 12:10:00,65.05,65.21,64.83,64.96,36657.0,63.3712,63.527,63.1568,63.2835,36657.0
2015-08-24 12:15:00,64.97,65.19,64.91,65.0,31777.0,63.2932,63.5076,63.2348,63.3225,31777.0
2015-08-24 12:20:00,65.01,65.23,64.93,65.23,18679.0,63.3322,63.5465,63.2543,63.5465,18679.0
2015-08-24 12:25:00,65.21,65.29,65.1,65.1,26729.0,63.527,63.605,63.4199,63.4199,26729.0
2015-08-24 12:30:00,65.1,65.17,64.9,65.17,32043.0,63.4199,63.4881,63.225,63.4881,32043.0
2015-08-24 12:35:00,65.13,65.44,65.1,65.37,90079.0,63.4491,63.7511,63.4199,63.6829,90079.0
2015-08-24 12:40:00,65.35,65.41,65.24,65.36,28161.0,63.6634,63.7219,63.5563,63.6732,28161.0
2015-08-24 12:45:00,65.38,65.39,64.91,64.95,71623.0,63.6927,63.7024,63.2348,63.2737,71623.0
2015-08-24 12:50:00,64.94,65.1,64.73,65.04,85547.0,63.264,63.4199,63.0594,63.3614,85547.0
2015-08-24 12:55:00,65.04,65.19,64.88,64.88,28243.0,63.3614,63.5076,63.2056,63.2056,28243.0
2015-08-24 13:00:00,64.92,65.09,64.9,64.92,29192.0,63.2445,63.4101,63.225,63.2445,29192.0
2015-08-24 13:05:00,64.93,65.19,64.88,65.13,18303.0,63.2543,63.5076,63.2056,63.4491,18303.0
2015-08-24 13:10:00,65.2,65.44,65.14,65.36,58843.0,63.5173,63.7511,63.4588,63.6732,58843.0
2015-08-24 13:15:00,65.38,65.39,65.15,65.3,40642.0,63.6927,63.7024,63.4686,63.6147,40642.0
2015-08-24 13:20:00,65.26,65.39,64.86,64.87,47338.0,63.5757,63.7024,63.1861,63.1958,47338.0
2015-08-24 13:25:00,64.9,64.92,64.6,64.78,108895.0,63.225,63.2445,62.9328,63.1081,108895.0
2015-08-24 13:30:00,64.78,64.78,64.54,64.55,33727.0,63.1081,63.1081,62.8743,62.8841,33727.0
2015-08-24 13:35:00,64.54,64.55,64.35,64.37,31528.0,62.8743,62.8841,62.6892,62.7087,31528.0
2015-08-24 13:40:00,64.34,64.53,64.25,64.42,42964.0,62.6795,62.8646,62.5918,62.7574,42964.0
2015-08-24 13:45:00,64.44,64.97,64.43,64.97,38981.0,62.7769,63.2932,62.7672,63.2932,38981.0
2015-08-24 13:50:00,64.95,64.95,64.6,64.6,39964.0,63.2737,63.2737,62.9328,62.9328,39964.0
2015-08-24 13:55:00,64.6,64.6,64.22,64.22,49646.0,62.9328,62.9328,62.5626,62.5626,49646.0
2015-08-24 14:00:00,64.25,64.46,64.14,64.4,62673.0,62.5918,62.7964,62.4847,62.7379,62673.0
2015-08-24 14:05:00,64.4,64.47,64.06,64.11,35618.0,62.7379,62.8061,62.4067,62.4554,35618.0
2015-08-24 14:10:00,64.09,64.19,63.82,63.83,54962.0,62.4359,62.5334,62.1729,62.1827,54962.0
2015-08-24 14:15:00,63.8,64.25,63.76,64.21,46255.0,62.1534,62.5918,62.1145,62.5528,46255.0
2015-08-24 14:20:00,64.26,64.36,64.05,64.19,36707.0,62.6016,62.699,62.397,62.5334,36707.0
2015-08-24 14:25:00,64.16,64.18,64.03,64.1,34003.0,62.5041,62.5236,62.3775,62.4457,34003.0
2015-08-24 14:30:00,64.11,64.28,64.06,64.18,26547.0,62.4554,62.621,62.4067,62.5236,26547.0
2015-08-24 14:35:00,64.2,64.43,64.2,64.24,43332.0,62.5431,62.7672,62.5431,62.5821,43332.0
2015-08-24 14:40:00,64.2,64.23,63.73,63.87,59127.0,62.5431,62.5723,62.0852,62.2216,59127.0
2015-08-24 14:45:00,63.87,63.98,63.6,63.74,73897.0,62.2216,62.3288,61.9586,62.095,73897.0
2015-08-24 14:50:00,63.78,63.8,63.16,63.2,45745.0,62.1339,62.1534,61.5299,61.5689,45745.0
2015-08-24 14:55:00,63.17,63.41,63.06,63.17,34906.0,61.5397,61.7735,61.4325,61.5397,34906.0
2015-08-24 15:00:00,63.17,63.36,62.81,63.31,52865.0,61.5397,61.7248,61.189,61.6761,52865.0
2015-08-24 15:05:00,63.3,63.78,63.27,63.73,55028.0,61.6663,62.1339,61.6371,62.0852,55028.0
2015-08-24 15:10:00,63.72,63.73,63.25,63.55,75743.0,62.0755,62.0852,61.6176,61.9099,75743.0
2015-08-24 15:15:00,63.53,63.63,63.48,63.52,123497.0,61.8904,61.9878,61.8417,61.8807,123497.0
2015-08-24 15:20:00,63.51,63.59,63.11,63.39,83688.0,61.8709,61.9488,61.4812,61.754,83688.0
2015-08-24 15:25:00,63.41,63.62,63.28,63.36,74039.0,61.7735,61.9781,61.6468,61.7248,74039.0
2015-08-24 15:30:00,63.37,63.58,63.14,63.58,77262.0,61.7345,61.9391,61.5105,61.9391,77262.0
2015-08-24 15:35:00,63.57,64.62,63.54,64.55,74474.0,61.9294,62.9523,61.9001,62.8841,74474.0
2015-08-24 15:40:00,64.51,64.75,64.02,64.75,80706.0,62.8451,63.0789,62.3677,63.0789,80706.0
2015-08-24 15:45:00,64.76,64.98,64.07,64.07,133792.0,63.0887,63.303,62.4165,62.4165,133792.0
2015-08-24 15:50:00,63.95,64.43,63.81,64.39,164763.0,62.2996,62.7672,62.1632,62.7282,164763.0
2015-08-24 15:55:00,64.42,64.42,63.55,63.7,253999.0,62.7574,62.7574,61.9099,62.056,253999.0
2015-08-25 09:30:00,65.97,65.98,64.18,64.48,226268.0,64.2674,64.2772,62.5236,62.8159,226268.0
2015-08-25 09:35:00,64.52,64.57,64.01,64.22,60135.0,62.8548,62.9036,62.358,62.5626,60135.0
2015-08-25 09:40:00,64.28,64.72,64.0,64.55,176037.0,62.621,63.0497,62.3483,62.8841,176037.0
2015-08-25 09:45:00,64.43,64.75,64.31,64.43,60317.0,62.7672,63.0789,62.6503,62.7672,60317.0
2015-08-25 09:50:00,64.43,64.81,64.4,64.57,59608.0,62.7672,63.1374,62.7379,62.9036,59608.0
2015-08-25 09:55:00,64.63,64.77,64.4,64.58,176401.0,62.962,63.0984,62.7379,62.9133,176401.0
2015-08-25 10:00:00,64.59,64.67,64.07,64.08,127983.0,62.923,63.001,62.4165,62.4262,127983.0
2015-08-25 10:05:00,64.08,64.52,64.03,64.46,42940.0,62.4262,62.8548,62.3775,62.7964,42940.0
2015-08-25 10:10:00,64.43,64.82,64.29,64.82,127260.0,62.7672,63.1471,62.6308,63.1471,127260.0
2015-08-25 10:15:00,64.81,65.09,64.79,64.92,88541.0,63.1374,63.4101,63.1179,63.2445,88541.0
2015-08-25 10:20:00,64.93,65.03,64.76,64.82,62737.0,63.2543,63.3517,63.0887,63.1471,62737.0
2015-08-25 10:25:00,64.8,64.97,64.72,64.9,47057.0,63.1276,63.2932,63.0497,63.225,47057.0
2015-08-25 10:30:00,64.97,64.97,64.75,64.88,42187.0,63.2932,63.2932,63.0789,63.2056,42187.0
2015-08-25 10:35:00,64.88,64.92,64.74,64.92,80149.0,63.2056,63.2445,63.0692,63.2445,80149.0
2015-08-25 10:40:00,64.85,65.18,64.85,65.18,50521.0,63.1763,63.4978,63.1763,63.4978,50521.0
2015-08-25 10:45:00,65.17,65.17,64.9,65.06,61106.0,63.4881,63.4881,63.225,63.3809,61106.0
2015-08-25 10:50:00,65.04,65.08,64.84,64.84,69966.0,63.3614,63.4004,63.1666,63.1666,69966.0
2015-08-25 10:55:00,64.88,64.98,64.73,64.81,34716.0,63.2056,63.303,63.0594,63.1374,34716.0
2015-08-25 11:00:00,64.83,64.99,64.79,64.97,58005.0,63.1568,63.3127,63.1179,63.2932,58005.0
2015-08-25 11:05:00,64.97,65.19,64.93,65.12,40533.0,63.2932,63.5076,63.2543,63.4394,40533.0
2015-08-25 11:10:00,65.18,65.43,65.18,65.39,42246.0,63.4978,63.7414,63.4978,63.7024,42246.0
2015-08-25 11:15:00,65.39,65.55,65.39,65.44,45713.0,63.7024,63.8583,63.7024,63.7511,45713.0
2015-08-25 11:20:00,65.45,65.75,65.44,65.57,36459.0,63.7608,64.0531,63.7511,63.8777,36459.0
2015-08-25 11:25:00,65.59,65.71,65.37,65.62,30463.0,63.8972,64.0141,63.6829,63.9265,30463.0
2015-08-25 11:30:00,65.61,65.61,65.37,65.5,31896.0,63.9167,63.9167,63.6829,63.8096,31896.0
2015-08-25 11:35:00,65.52,65.56,65.31,65.34,65819.0,63.829,63.868,63.6245,63.6537,65819.0
2015-08-25 11:40:00,65.36,65.47,65.27,65.38,31851.0,63.6732,63.7803,63.5855,63.6927,31851.0
2015-08-25 11:45:00,65.37,65.69,65.34,65.69,23780.0,63.6829,63.9946,63.6537,63.9946,23780.0
2015-08-25 11:50:00,65.67,65.74,65.36,65.36,24364.0,63.9752,64.0434,63.6732,63.6732,24364.0
2015-08-25 11:55:00,65.35,65.41,65.24,65.37,21334.0,63.6634,63.7219,63.5563,63.6829,21334.0
2015-08-25 12:00:00,65.39,65.67,65.39,65.64,35648.0,63.7024,63.9752,63.7024,63.9459,35648.0
2015-08-25 12:05:00,65.63,65.75,65.58,65.74,39634.0,63.9362,64.0531,63.8875,64.0434,39634.0
2015-08-25 12:10:00,65.74,65.74,65.59,65.62,32714.0,64.0434,64.0434,63.8972,63.9265,32714.0
2015-08-25 12:15:00,65.65,65.73,65.62,65.69,27856.0,63.9557,64.0336,63.9265,63.9946,27856.0
2015-08-25 12:20:00,65.7,65.84,65.69,65.77,42758.0,64.0044,64.1408,63.9946,64.0726,42758.0
2015-08-25 12:25:00,65.78,65.89,65.65,65.7,18377.0,64.0823,64.1895,63.9557,64.0044,18377.0
2015-08-25 12:30:00,65.69,65.89,65.65,65.85,50596.0,63.9946,64.1895,63.9557,64.1505,50596.0
2015-08-25 12:35:00,65.87,65.87,65.71,65.75,104441.0,64.17,64.17,64.0141,64.0531,104441.0
2015-08-25 12:40:00,65.73,66.03,65.73,66.03,41422.0,64.0336,64.3259,64.0336,64.3259,41422.0
2015-08-25 12:45:00,66.05,66.15,65.99,66.13,91904.0,64.3454,64.4428,64.2869,64.4233,91904.0
2015-08-25 12:50:00,66.13,66.28,66.01,66.03,74618.0,64.4233,64.5694,64.3064,64.3259,74618.0
2015-08-25 12:55:00,66.01,66.07,65.9,65.92,27171.0,64.3064,64.3648,64.1992,64.2187,27171.0
2015-08-25 13:00:00,65.91,65.96,65.77,65.91,30438.0,64.209,64.2577,64.0726,64.209,30438.0
2015-08-25 13:05:00,65.9,66.03,65.83,65.86,21599.0,64.1992,64.3259,64.131,64.1603,21599.0
2015-08-25 13:10:00,65.83,65.88,65.5,65.55,58193.0,64.131,64.1797,63.8096,63.8583,58193.0
2015-08-25 13:15:00,65.57,65.65,65.51,65.53,29114.0,63.8777,63.9557,63.8193,63.8388,29114.0
2015-08-25 13:20:00,65.53,65.6,65.49,65.57,28379.0,63.8388,63.907,63.7998,63.8777,28379.0
2015-08-25 13:25:00,65.54,65.54,64.93,64.99,54871.0,63.8485,63.8485,63.2543,63.3127,54871.0
2015-08-25 13:30:00,64.98,65.18,64.95,65.02,23999.0,63.303,63.4978,63.2737,63.3419,23999.0
2015-08-25 13:35:00,65.02,65.36,65.02,65.27,23477.0,63.3419,63.6732,63.3419,63.5855,23477.0
2015-08-25 13:40:00,65.23,65.25,64.86,64.95,30053.0,63.5465,63.566,63.1861,63.2737,30053.0
2015-08-25 13:45:00,64.97,65.07,64.87,64.98,24927.0,63.2932,63.3907,63.1958,63.303,24927.0
2015-08-25 13:50:00,64.97,65.18,64.91,65.1,59650.0,63.2932,63.4978,63.2348,63.4199,59650.0
2015-08-25 13:55:00,65.11,65.33,65.09,65.15,21913.0,63.4296,63.6439,63.4101,63.4686,21913.0
2015-08-25 14:00:00,65.1,65.14,64.84,64.84,30953.0,63.4199,63.4588,63.1666,63.1666,30953.0
2015-08-25 14:05:00,64.83,65.03,64.83,64.87,37073.0,63.1568,63.3517,63.1568,63.1958,37073.0
2015-08-25 14:10:00,64.88,65.07,64.86,65.03,39372.0,63.2056,63.3907,63.1861,63.3517,39372.0
2015-08-25 14:15:00,65.03,65.16,64.96,65.14,30796.0,63.3517,63.4783,63.2835,63.4588,30796.0
2015-08-25 14:20:00,65.17,65.32,65.05,65.13,24713.0,63.4881,63.6342,63.3712,63.4491,24713.0
2015-08-25 14:25:00,65.1,65.32,65.08,65.23,34985.0,63.4199,63.6342,63.4004,63.5465,34985.0
2015-08-25 14:30:00,65.22,65.47,65.19,65.33,41351.0,63.5368,63.7803,63.5076,63.6439,41351.0
2015-08-25 14:35:00,65.35,65.44,65.15,65.27,30012.0,63.6634,63.7511,63.4686,63.5855,30012.0
2015-08-25 14:40:00,65.26,65.52,65.26,65.36,35958.0,63.5757,63.829,63.5757,63.6732,35958.0
2015-08-25 14:45:00,65.34,65.6,65.3,65.58,33475.0,63.6537,63.907,63.6147,63.8875,33475.0
2015-08-25 14:50:00,65.59,65.78,65.49,65.54,61981.0,63.8972,64.0823,63.7998,63.8485,61981.0
2015-08-25 14:55:00,65.57,65.68,65.56,65.61,27328.0,63.8777,63.9849,63.868,63.9167,27328.0
2015-08-25 15:00:00,65.61,65.66,65.31,65.31,51420.0,63.9167,63.9654,63.6245,63.6245,51420.0
2015-08-25 15:05:00,65.3,65.3,65.08,65.15,70569.0,63.6147,63.6147,63.4004,63.4686,70569.0
2015-08-25 15:10:00,65.15,65.24,65.12,65.15,61534.0,63.4686,63.5563,63.4394,63.4686,61534.0
2015-08-25 15:15:00,65.12,65.16,64.92,64.98,71603.0,63.4394,63.4783,63.2445,63.303,71603.0
2015-08-25 15:20:00,64.95,65.0,64.73,64.76,66097.0,63.2737,63.3225,63.0594,63.0887,66097.0
2015-08-25 15:25:00,64.74,64.85,64.56,64.66,80675.0,63.0692,63.1763,62.8938,62.9912,80675.0
2015-08-25 15:30:00,64.66,64.8,64.38,64.48,101340.0,62.9912,63.1276,62.7185,62.8159,101340.0
2015-08-25 15:35:00,64.5,64.64,64.14,64.17,74200.0,62.8354,62.9717,62.4847,62.5139,74200.0
2015-08-25 15:40:00,64.14,64.39,64.0,64.11,78551.0,62.4847,62.7282,62.3483,62.4554,78551.0
2015-08-25 15:45:00,64.1,64.1,63.62,63.75,118995.0,62.4457,62.4457,61.9781,62.1047,118995.0
2015-08-25 15:50:00,63.71,64.28,63.47,64.26,269665.0,62.0658,62.621,61.8319,62.6016,269665.0
2015-08-25 15:55:00,64.27,64.27,63.51,63.54,377782.0,62.6113,62.6113,61.8709,61.9001,377782.0
2015-08-26 09:30:00,65.26,65.71,65.11,65.13,95060.0,63.5757,64.0141,63.4296,63.4491,95060.0
2015-08-26 09:35:00,65.2,65.29,64.77,65.09,70686.0,63.5173,63.605,63.0984,63.4101,70686.0
2015-08-26 09:40:00,65.15,65.75,65.09,65.63,187346.0,63.4686,64.0531,63.4101,63.9362,187346.0
2015-08-26 09:45:00,65.67,65.97,65.58,65.77,190670.0,63.9752,64.2674,63.8875,64.0726,190670.0
2015-08-26 09:50:00,65.81,65.87,65.24,65.41,63274.0,64.1116,64.17,63.5563,63.7219,63274.0
2015-08-26 09:55:00,65.41,65.66,65.39,65.51,82347.0,63.7219,63.9654,63.7024,63.8193,82347.0
2015-08-26 10:00:00,65.54,65.62,65.26,65.34,57577.0,63.8485,63.9265,63.5757,63.6537,57577.0
2015-08-26 10:05:00,65.33,65.54,65.15,65.16,79071.0,63.6439,63.8485,63.4686,63.4783,79071.0
2015-08-26 10:10:00,65.18,65.35,65.03,65.16,49490.0,63.4978,63.6634,63.3517,63.4783,49490.0
2015-08-26 10:15:00,65.19,65.19,64.75,64.77,162054.0,63.5076,63.5076,63.0789,63.0984,162054.0
2015-08-26 10:20:00,64.77,65.04,64.76,64.92,99277.0,63.0984,63.3614,63.0887,63.2445,99277.0
2015-08-26 10:25:00,64.95,65.09,64.88,65.01,38981.0,63.2737,63.4101,63.2056,63.3322,38981.0
2015-08-26 10:30:00,65.01,65.31,64.85,65.23,57388.0,63.3322,63.6245,63.1763,63.5465,57388.0
2015-08-26 10:35:00,65.25,65.28,64.93,65.05,37220.0,63.566,63.5952,63.2543,63.3712,37220.0
2015-08-26 10:40:00,65.1,65.1,64.85,65.01,28856.0,63.4199,63.4199,63.1763,63.3322,28856.0
2015-08-26 10:45:00,65.02,65.04,64.77,64.91,29165.0,63.3419,63.3614,63.0984,63.2348,29165.0
2015-08-26 10:50:00,64.93,65.22,64.81,65.19,34901.0,63.2543,63.5368,63.1374,63.5076,34901.0
2015-08-26 10:55:00,65.17,65.17,64.64,64.67,43881.0,63.4881,63.4881,62.9717,63.001,43881.0
2015-08-26 11:00:00,64.69,64.77,64.52,64.67,30155.0,63.0205,63.0984,62.8548,63.001,30155.0
2015-08-26 11:05:00,64.66,64.77,64.54,64.54,47608.0,62.9912,63.0984,62.8743,62.8743,47608.0
2015-08-26 11:10:00,64.56,64.66,64.45,64.62,30129.0,62.8938,62.9912,62.7867,62.9523,30129.0
2015-08-26 11:15:00,64.63,64.75,64.61,64.64,25351.0,62.962,63.0789,62.9425,62.9717,25351.0
2015-08-26 11:20:00,64.64,64.74,64.52,64.52,27217.0,62.9717,63.0692,62.8548,62.8548,27217.0
2015-08-26 11:25:00,64.53,64.68,64.46,64.5,16145.0,62.8646,63.0107,62.7964,62.8354,16145.0
2015-08-26 11:30:00,64.46,64.57,64.2,64.21,26369.0,62.7964,62.9036,62.5431,62.5528,26369.0
2015-08-26 11:35:00,64.23,64.23,63.94,64.0,31835.0,62.5723,62.5723,62.2898,62.3483,31835.0
2015-08-26 11:40:00,63.98,64.41,63.93,64.31,42315.0,62.3288,62.7477,62.2801,62.6503,42315.0
2015-08-26 11:45:00,64.28,64.38,64.1,64.37,27553.0,62.621,62.7185,62.4457,62.7087,27553.0
2015-08-26 11:50:00,64.33,64.54,64.32,64.4,27496.0,62.6697,62.8743,62.66,62.7379,27496.0
2015-08-26 11:55:00,64.4,64.46,64.29,64.32,14786.0,62.7379,62.7964,62.6308,62.66,14786.0
2015-08-26 12:00:00,64.29,64.29,64.0,64.01,21595.0,62.6308,62.6308,62.3483,62.358,21595.0
2015-08-26 12:05:00,63.99,64.15,63.91,64.06,26715.0,62.3385,62.4944,62.2606,62.4067,26715.0
2015-08-26 12:10:00,64.04,64.08,63.88,63.9,23583.0,62.3872,62.4262,62.2314,62.2508,23583.0
2015-08-26 12:15:00,63.9,64.11,63.87,64.08,35650.0,62.2508,62.4554,62.2216,62.4262,35650.0
2015-08-26 12:20:00,64.09,64.11,63.86,63.91,14885.0,62.4359,62.4554,62.2119,62.2606,14885.0
2015-08-26 12:25:00,63.89,64.0,63.88,63.97,54628.0,62.2411,62.3483,62.2314,62.319,54628.0
2015-08-26 12:30:00,63.94,64.0,63.78,63.8,60941.0,62.2898,62.3483,62.1339,62.1534,60941.0
2015-08-26 12:35:00,63.79,63.93,63.76,63.77,31300.0,62.1437,62.2801,62.1145,62.1242,31300.0
2015-08-26 12:40:00,63.75,63.82,63.66,63.77,15719.0,62.1047,62.1729,62.017,62.1242,15719.0
2015-08-26 12:45:00,63.78,63.91,63.71,63.82,11187.0,62.1339,62.2606,62.0658,62.1729,11187.0
2015-08-26 12:50:00,63.85,63.89,63.72,63.87,26750.0,62.2021,62.2411,62.0755,62.2216,26750.0
2015-08-26 12:55:00,63.91,64.12,63.88,64.12,30551.0,62.2606,62.4652,62.2314,62.4652,30551.0
2015-08-26 13:00:00,64.13,64.3,64.05,64.21,42840.0,62.4749,62.6405,62.397,62.5528,42840.0
2015-08-26 13:05:00,64.22,64.29,63.98,63.98,15555.0,62.5626,62.6308,62.3288,62.3288,15555.0
2015-08-26 13:10:00,64.02,64.18,64.01,64.06,21294.0,62.3677,62.5236,62.358,62.4067,21294.0
2015-08-26 13:15:00,64.08,64.14,63.99,64.08,13100.0,62.4262,62.4847,62.3385,62.4262,13100.0
2015-08-26 13:20:00,64.11,64.47,64.11,64.43,21967.0,62.4554,62.8061,62.4554,62.7672,21967.0
2015-08-26 13:25:00,64.42,64.55,64.37,64.5,16326.0,62.7574,62.8841,62.7087,62.8354,16326.0
2015-08-26 13:30:00,64.5,64.63,64.42,64.63,17304.0,62.8354,62.962,62.7574,62.962,17304.0
2015-08-26 13:35:00,64.6,64.87,64.56,64.8,26459.0,62.9328,63.1958,62.8938,63.1276,26459.0
2015-08-26 13:40:00,64.79,64.84,64.64,64.67,20663.0,63.1179,63.1666,62.9717,63.001,20663.0
2015-08-26 13:45:00,64.65,64.77,64.53,64.63,26409.0,62.9815,63.0984,62.8646,62.962,26409.0
2015-08-26 13:50:00,64.62,64.8,64.59,64.75,43488.0,62.9523,63.1276,62.923,63.0789,43488.0
2015-08-26 13:55:00,64.75,64.92,64.71,64.86,29704.0,63.0789,63.2445,63.0399,63.1861,29704.0
2015-08-26 14:00:00,64.85,64.88,64.59,64.62,34294.0,63.1763,63.2056,62.923,62.9523,34294.0
2015-08-26 14:05:00,64.61,64.74,64.58,64.69,31332.0,62.9425,63.0692,62.9133,63.0205,31332.0
2015-08-26 14:10:00,64.69,64.72,64.41,64.47,35138.0,63.0205,63.0497,62.7477,62.8061,35138.0
2015-08-26 14:15:00,64.43,64.49,64.2,64.24,41062.0,62.7672,62.8256,62.5431,62.5821,41062.0
2015-08-26 14:20:00,64.26,64.38,64.22,64.31,22640.0,62.6016,62.7185,62.5626,62.6503,22640.0
2015-08-26 14:25:00,64.33,64.5,64.29,64.41,28718.0,62.6697,62.8354,62.6308,62.7477,28718.0
2015-08-26 14:30:00,64.44,64.62,64.44,64.57,17667.0,62.7769,62.9523,62.7769,62.9036,17667.0
2015-08-26 14:35:00,64.57,64.88,64.57,64.82,28512.0,62.9036,63.2056,62.9036,63.1471,28512.0
2015-08-26 14:40:00,64.85,65.07,64.8,65.04,26904.0,63.1763,63.3907,63.1276,63.3614,26904.0
2015-08-26 14:45:00,65.0,65.25,64.97,65.0,35604.0,63.3225,63.566,63.2932,63.3225,35604.0
2015-08-26 14:50:00,65.0,65.17,64.99,65.03,31009.0,63.3225,63.4881,63.3127,63.3517,31009.0
2015-08-26 14:55:00,65.02,65.07,64.88,65.04,36950.0,63.3419,63.3907,63.2056,63.3614,36950.0
2015-08-26 15:00:00,65.06,65.07,64.95,64.99,35167.0,63.3809,63.3907,63.2737,63.3127,35167.0
2015-08-26 15:05:00,65.0,65.5,65.0,65.48,53714.0,63.3225,63.8096,63.3225,63.7901,53714.0
2015-08-26 15:10:00,65.51,65.81,65.51,65.79,41950.0,63.8193,64.1116,63.8193,64.0921,41950.0
2015-08-26 15:15:00,65.79,65.89,65.61,65.83,57297.0,64.0921,64.1895,63.9167,64.131,57297.0
2015-08-26 15:20:00,65.82,65.97,65.77,65.91,104147.0,64.1213,64.2674,64.0726,64.209,104147.0
2015-08-26 15:25:00,65.89,65.97,65.77,65.89,69004.0,64.1895,64.2674,64.0726,64.1895,69004.0
2015-08-26 15:30:00,65.88,66.13,65.85,66.09,56570.0,64.1797,64.4233,64.1505,64.3843,56570.0
2015-08-26 15:35:00,66.09,66.1,65.93,65.98,53415.0,64.3843,64.3941,64.2285,64.2772,53415.0
2015-08-26 15:40:00,66.0,66.48,65.94,66.37,60592.0,64.2966,64.7643,64.2382,64.6571,60592.0
2015-08-26 15:45:00,66.35,66.46,66.05,66.16,63967.0,64.6376,64.7448,64.3454,64.4525,63967.0
2015-08-26 15:50:00,66.16,66.46,66.16,66.45,122571.0,64.4525,64.7448,64.4525,64.735,122571.0
2015-08-26 15:55:00,66.46,66.46,66.16,66.33,183327.0,64.7448,64.7448,64.4525,64.6181,183327.0
2015-08-27 09:30:00,67.15,67.3,66.8,66.88,76462.0,65.417,65.5631,65.076,65.1539,76462.0
2015-08-27 09:35:00,66.9,67.11,66.62,66.97,39143.0,65.1734,65.378,64.9006,65.2416,39143.0
2015-08-27 09:40:00,67.01,67.4,66.94,67.26,40908.0,65.2806,65.6605,65.2124,65.5241,40908.0
2015-08-27 09:45:00,67.29,67.46,66.99,67.07,43511.0,65.5534,65.719,65.2611,65.339,43511.0
2015-08-27 09:50:00,67.07,67.12,66.73,66.79,25023.0,65.339,65.3877,65.0078,65.0663,25023.0
2015-08-27 09:55:00,66.79,66.79,66.46,66.59,25380.0,65.0663,65.0663,64.7448,64.8714,25380.0
2015-08-27 10:00:00,66.54,66.68,66.43,66.5,33896.0,64.8227,64.9591,64.7156,64.7837,33896.0
2015-08-27 10:05:00,66.47,66.84,66.35,66.83,27758.0,64.7545,65.115,64.6376,65.1052,27758.0
2015-08-27 10:10:00,66.84,67.13,66.84,67.04,16836.0,65.115,65.3975,65.115,65.3098,16836.0
2015-08-27 10:15:00,67.03,67.12,66.87,66.95,17511.0,65.3001,65.3877,65.1442,65.2221,17511.0
2015-08-27 10:20:00,66.97,67.13,66.81,67.13,17398.0,65.2416,65.3975,65.0857,65.3975,17398.0
2015-08-27 10:25:00,67.15,67.16,66.83,66.85,17848.0,65.417,65.4267,65.1052,65.1247,17848.0
2015-08-27 10:30:00,66.85,66.87,66.56,66.63,21160.0,65.1247,65.1442,64.8422,64.9104,21160.0
2015-08-27 10:35:00,66.64,66.86,66.59,66.79,17766.0,64.9201,65.1345,64.8714,65.0663,17766.0
2015-08-27 10:40:00,66.78,66.79,66.63,66.7,20646.0,65.0565,65.0663,64.9104,64.9786,20646.0
2015-08-27 10:45:00,66.69,66.98,66.69,66.95,25307.0,64.9688,65.2514,64.9688,65.2221,25307.0
2015-08-27 10:50:00,66.96,67.03,66.81,66.86,14989.0,65.2319,65.3001,65.0857,65.1345,14989.0
2015-08-27 10:55:00,66.88,66.93,66.83,66.91,29689.0,65.1539,65.2026,65.1052,65.1832,29689.0
2015-08-27 11:00:00,66.9,66.97,66.81,66.95,28548.0,65.1734,65.2416,65.0857,65.2221,28548.0
2015-08-27 11:05:00,66.95,67.01,66.85,66.86,47480.0,65.2221,65.2806,65.1247,65.1345,47480.0
2015-08-27 11:10:00,66.86,66.92,66.8,66.87,26086.0,65.1345,65.1929,65.076,65.1442,26086.0
2015-08-27 11:15:00,66.87,66.87,66.7,66.72,33116.0,65.1442,65.1442,64.9786,64.9981,33116.0
2015-08-27 11:20:00,66.74,66.75,66.66,66.75,18153.0,65.0176,65.0273,64.9396,65.0273,18153.0
2015-08-27 11:25:00,66.75,66.75,66.6,66.67,23873.0,65.0273,65.0273,64.8812,64.9494,23873.0
2015-08-27 11:30:00,66.65,66.87,66.63,66.86,56663.0,64.9299,65.1442,64.9104,65.1345,56663.0
2015-08-27 11:35:00,66.83,67.01,66.82,66.86,16171.0,65.1052,65.2806,65.0955,65.1345,16171.0
2015-08-27 11:40:00,66.87,67.0,66.87,67.0,11195.0,65.1442,65.2708,65.1442,65.2708,11195.0
2015-08-27 11:45:00,66.98,67.12,66.98,67.12,17967.0,65.2514,65.3877,65.2514,65.3877,17967.0
2015-08-27 11:50:00,67.13,67.38,67.09,67.3,37592.0,65.3975,65.641,65.3585,65.5631,37592.0
2015-08-27 11:55:00,67.29,67.3,67.18,67.3,20571.0,65.5534,65.5631,65.4462,65.5631,20571.0
2015-08-27 12:00:00,67.3,67.33,67.22,67.29,12634.0,65.5631,65.5923,65.4852,65.5534,12634.0
2015-08-27 12:05:00,67.33,67.46,67.28,67.33,14436.0,65.5923,65.719,65.5436,65.5923,14436.0
2015-08-27 12:10:00,67.33,67.37,67.19,67.22,13778.0,65.5923,65.6313,65.4559,65.4852,13778.0
2015-08-27 12:15:00,67.2,67.51,67.18,67.4,34614.0,65.4657,65.7677,65.4462,65.6605,34614.0
2015-08-27 12:20:00,67.39,67.46,67.35,67.38,9144.0,65.6508,65.719,65.6118,65.641,9144.0
2015-08-27 12:25:00,67.35,67.51,67.33,67.51,17498.0,65.6118,65.7677,65.5923,65.7677,17498.0
2015-08-27 12:30:00,67.52,67.64,67.47,67.6,36796.0,65.7774,65.8943,65.7287,65.8554,36796.0
2015-08-27 12:35:00,67.56,67.64,67.5,67.58,16736.0,65.8164,65.8943,65.7579,65.8359,16736.0
2015-08-27 12:40:00,67.61,67.61,67.34,67.34,30359.0,65.8651,65.8651,65.6021,65.6021,30359.0
2015-08-27 12:45:00,67.34,67.38,67.27,67.35,29188.0,65.6021,65.641,65.5339,65.6118,29188.0
2015-08-27 12:50:00,67.36,67.54,67.36,67.51,25710.0,65.6215,65.7969,65.6215,65.7677,25710.0
2015-08-27 12:55:00,67.51,67.51,67.39,67.46,10940.0,65.7677,65.7677,65.6508,65.719,10940.0
2015-08-27 13:00:00,67.48,67.48,67.31,67.36,10875.0,65.7385,65.7385,65.5728,65.6215,10875.0
2015-08-27 13:05:00,67.35,67.35,67.24,67.28,27189.0,65.6118,65.6118,65.5046,65.5436,27189.0
2015-08-27 13:10:00,67.3,67.37,67.29,67.32,27014.0,65.5631,65.6313,65.5534,65.5826,27014.0
2015-08-27 13:15:00,67.33,67.35,67.21,67.27,21335.0,65.5923,65.6118,65.4754,65.5339,21335.0
2015-08-27 13:20:00,67.26,67.27,67.11,67.11,27775.0,65.5241,65.5339,65.378,65.378,27775.0
2015-08-27 13:25:00,67.12,67.13,67.02,67.06,21069.0,65.3877,65.3975,65.2903,65.3293,21069.0
2015-08-27 13:30:00,67.07,67.18,67.02,67.02,16912.0,65.339,65.4462,65.2903,65.2903,16912.0
2015-08-27 13:35:00,67.02,67.03,66.73,66.77,40987.0,65.2903,65.3001,65.0078,65.0468,40987.0
2015-08-27 13:40:00,66.78,66.96,66.75,66.95,42088.0,65.0565,65.2319,65.0273,65.2221,42088.0
2015-08-27 13:45:00,66.94,66.95,66.72,66.77,26487.0,65.2124,65.2221,64.9981,65.0468,26487.0
2015-08-27 13:50:00,66.76,66.83,66.73,66.82,18835.0,65.037,65.1052,65.0078,65.0955,18835.0
2015-08-27 13:55:00,66.81,66.92,66.8,66.91,13337.0,65.0857,65.1929,65.076,65.1832,13337.0
2015-08-27 14:00:00,66.9,66.91,66.8,66.9,19588.0,65.1734,65.1832,65.076,65.1734,19588.0
2015-08-27 14:05:00,66.9,66.96,66.79,66.79,18329.0,65.1734,65.2319,65.0663,65.0663,18329.0
2015-08-27 14:10:00,66.78,66.86,66.64,66.66,17425.0,65.0565,65.1345,64.9201,64.9396,17425.0
2015-08-27 14:15:00,66.68,66.69,66.41,66.48,34880.0,64.9591,64.9688,64.6961,64.7643,34880.0
2015-08-27 14:20:00,66.47,66.55,66.44,66.48,29133.0,64.7545,64.8325,64.7253,64.7643,29133.0
2015-08-27 14:25:00,66.48,66.53,66.06,66.18,34679.0,64.7643,64.813,64.3551,64.472,34679.0
2015-08-27 14:30:00,66.15,66.38,66.09,66.34,53560.0,64.4428,64.6668,64.3843,64.6279,53560.0
2015-08-27 14:35:00,66.34,66.6,66.31,66.56,23234.0,64.6279,64.8812,64.5986,64.8422,23234.0
2015-08-27 14:40:00,66.57,66.57,66.34,66.35,19810.0,64.8519,64.8519,64.6279,64.6376,19810.0
2015-08-27 14:45:00,66.39,66.51,66.18,66.22,21879.0,64.6766,64.7935,64.472,64.511,21879.0
2015-08-27 14:50:00,66.2,66.32,66.14,66.25,34981.0,64.4915,64.6084,64.433,64.5402,34981.0
2015-08-27 14:55:00,66.24,66.27,65.89,65.91,52836.0,64.5305,64.5597,64.1895,64.209,52836.0
2015-08-27 15:00:00,65.92,66.08,65.53,65.53,54349.0,64.2187,64.3746,63.8388,63.8388,54349.0
2015-08-27 15:05:00,65.56,65.96,65.5,65.89,30706.0,63.868,64.2577,63.8096,64.1895,30706.0
2015-08-27 15:10:00,65.89,65.96,65.69,65.71,54077.0,64.1895,64.2577,63.9946,64.0141,54077.0
2015-08-27 15:15:00,65.73,66.09,65.63,66.05,57998.0,64.0336,64.3843,63.9362,64.3454,57998.0
2015-08-27 15:20:00,66.04,66.09,65.88,66.02,34025.0,64.3356,64.3843,64.1797,64.3161,34025.0
2015-08-27 15:25:00,66.03,66.55,65.93,66.53,26776.0,64.3259,64.8325,64.2285,64.813,26776.0
2015-08-27 15:30:00,66.56,66.65,66.29,66.55,30695.0,64.8422,64.9299,64.5792,64.8325,30695.0
2015-08-27 15:35:00,66.6,66.6,66.31,66.4,34860.0,64.8812,64.8812,64.5986,64.6863,34860.0
2015-08-27 15:40:00,66.4,66.72,66.38,66.7,41396.0,64.6863,64.9981,64.6668,64.9786,41396.0
2015-08-27 15:45:00,66.69,66.88,66.66,66.86,57375.0,64.9688,65.1539,64.9396,65.1345,57375.0
2015-08-27 15:50:00,66.87,66.95,66.75,66.9,86121.0,65.1442,65.2221,65.0273,65.1734,86121.0
2015-08-27 15:55:00,66.91,67.22,66.84,67.16,146608.0,65.1832,65.4852,65.115,65.4267,146608.0
2015-08-28 09:30:00,66.62,67.74,66.51,67.74,73758.0,64.9006,65.9917,64.7935,65.9917,73758.0
2015-08-28 09:35:00,67.76,67.97,67.33,67.66,33482.0,66.0112,66.2158,65.5923,65.9138,33482.0
2015-08-28 09:40:00,67.66,67.67,67.38,67.57,18468.0,65.9138,65.9235,65.641,65.8261,18468.0
2015-08-28 09:45:00,67.61,67.67,67.44,67.55,34645.0,65.8651,65.9235,65.6995,65.8066,34645.0
2015-08-28 09:50:00,67.55,67.8,67.47,67.47,32673.0,65.8066,66.0502,65.7287,65.7287,32673.0
2015-08-28 09:55:00,67.44,67.64,67.28,67.51,19352.0,65.6995,65.8943,65.5436,65.7677,19352.0
2015-08-28 10:00:00,67.49,67.52,67.1,67.23,18572.0,65.7482,65.7774,65.3683,65.4949,18572.0
2015-08-28 10:05:00,67.26,67.26,67.0,67.04,43559.0,65.5241,65.5241,65.2708,65.3098,43559.0
2015-08-28 10:10:00,67.05,67.31,67.01,67.1,40357.0,65.3196,65.5728,65.2806,65.3683,40357.0
2015-08-28 10:15:00,67.09,67.25,67.07,67.07,17702.0,65.3585,65.5144,65.339,65.339,17702.0
2015-08-28 10:20:00,67.08,67.24,67.02,67.22,32484.0,65.3488,65.5046,65.2903,65.4852,32484.0
2015-08-28 10:25:00,67.24,67.43,67.22,67.25,29935.0,65.5046,65.6897,65.4852,65.5144,29935.0
2015-08-28 10:30:00,67.24,67.38,67.24,67.3,34864.0,65.5046,65.641,65.5046,65.5631,34864.0
2015-08-28 10:35:00,67.31,67.31,67.19,67.31,24356.0,65.5728,65.5728,65.4559,65.5728,24356.0
2015-08-28 10:40:00,67.32,67.37,67.15,67.33,20650.0,65.5826,65.6313,65.417,65.5923,20650.0
2015-08-28 10:45:00,67.36,67.42,67.24,67.36,28390.0,65.6215,65.68,65.5046,65.6215,28390.0
2015-08-28 10:50:00,67.36,67.6,67.36,67.6,33994.0,65.6215,65.8554,65.6215,65.8554,33994.0
2015-08-28 10:55:00,67.62,67.66,67.55,67.6,20756.0,65.8748,65.9138,65.8066,65.8554,20756.0
2015-08-28 11:00:00,67.58,67.73,67.53,67.7,28932.0,65.8359,65.982,65.7872,65.9528,28932.0
2015-08-28 11:05:00,67.69,67.79,67.66,67.71,30890.0,65.943,66.0405,65.9138,65.9625,30890.0
2015-08-28 11:10:00,67.71,67.94,67.71,67.93,46543.0,65.9625,66.1866,65.9625,66.1768,46543.0
2015-08-28 11:15:00,67.93,67.98,67.89,67.95,28124.0,66.1768,66.2255,66.1379,66.1963,28124.0
2015-08-28 11:20:00,67.96,68.15,67.96,68.15,29479.0,66.2061,66.3912,66.2061,66.3912,29479.0
2015-08-28 11:25:00,68.15,68.32,68.15,68.27,38895.0,66.3912,66.5568,66.3912,66.5081,38895.0
2015-08-28 11:30:00,68.26,68.28,68.1,68.24,24630.0,66.4983,66.5178,66.3425,66.4788,24630.0
2015-08-28 11:35:00,68.24,68.24,68.03,68.05,19124.0,66.4788,66.4788,66.2743,66.2937,19124.0
2015-08-28 11:40:00,68.04,68.04,67.77,67.79,30585.0,66.284,66.284,66.021,66.0405,30585.0
2015-08-28 11:45:00,67.79,67.95,67.78,67.9,37133.0,66.0405,66.1963,66.0307,66.1476,37133.0
2015-08-28 11:50:00,67.9,68.01,67.7,67.7,21841.0,66.1476,66.2548,65.9528,65.9528,21841.0
2015-08-28 11:55:00,67.72,67.72,67.58,67.62,18726.0,65.9723,65.9723,65.8359,65.8748,18726.0
2015-08-28 12:00:00,67.6,67.74,67.6,67.72,12705.0,65.8554,65.9917,65.8554,65.9723,12705.0
2015-08-28 12:05:00,67.74,67.86,67.74,67.8,12536.0,65.9917,66.1086,65.9917,66.0502,12536.0
2015-08-28 12:10:00,67.81,67.87,67.64,67.85,16420.0,66.0599,66.1184,65.8943,66.0989,16420.0
2015-08-28 12:15:00,67.85,67.96,67.84,67.84,14780.0,66.0989,66.2061,66.0892,66.0892,14780.0
2015-08-28 12:20:00,67.85,67.89,67.78,67.85,12276.0,66.0989,66.1379,66.0307,66.0989,12276.0
2015-08-28 12:25:00,67.81,68.05,67.78,68.03,21102.0,66.0599,66.2937,66.0307,66.2743,21102.0
2015-08-28 12:30:00,68.04,68.11,67.91,68.0,21363.0,66.284,66.3522,66.1574,66.245,21363.0
2015-08-28 12:35:00,68.0,68.16,67.98,68.16,35483.0,66.245,66.4009,66.2255,66.4009,35483.0
2015-08-28 12:40:00,68.15,68.35,68.15,68.28,28042.0,66.3912,66.586,66.3912,66.5178,28042.0
2015-08-28 12:45:00,68.31,68.37,68.23,68.33,20807.0,66.547,66.6055,66.4691,66.5665,20807.0
2015-08-28 12:50:00,68.33,68.42,68.27,68.28,31486.0,66.5665,66.6542,66.5081,66.5178,31486.0
2015-08-28 12:55:00,68.3,68.31,68.2,68.24,21403.0,66.5373,66.547,66.4399,66.4788,21403.0
2015-08-28 13:00:00,68.25,68.27,68.04,68.07,16422.0,66.4886,66.5081,66.284,66.3132,16422.0
2015-08-28 13:05:00,68.05,68.19,68.05,68.12,23938.0,66.2937,66.4301,66.2937,66.3619,23938.0
2015-08-28 13:10:00,68.12,68.15,68.06,68.07,21927.0,66.3619,66.3912,66.3035,66.3132,21927.0
2015-08-28 13:15:00,68.07,68.32,68.04,68.32,34647.0,66.3132,66.5568,66.284,66.5568,34647.0
2015-08-28 13:20:00,68.32,68.36,68.19,68.28,25927.0,66.5568,66.5957,66.4301,66.5178,25927.0
2015-08-28 13:25:00,68.27,68.27,67.95,67.95,30741.0,66.5081,66.5081,66.1963,66.1963,30741.0
2015-08-28 13:30:00,67.95,67.99,67.86,67.87,18034.0,66.1963,66.2353,66.1086,66.1184,18034.0
2015-08-28 13:35:00,67.88,67.88,67.73,67.79,27229.0,66.1281,66.1281,65.982,66.0405,27229.0
2015-08-28 13:40:00,67.78,68.03,67.77,68.03,18320.0,66.0307,66.2743,66.021,66.2743,18320.0
2015-08-28 13:45:00,68.01,68.18,67.96,68.06,35478.0,66.2548,66.4204,66.2061,66.3035,35478.0
2015-08-28 13:50:00,68.06,68.24,68.02,68.19,24771.0,66.3035,66.4788,66.2645,66.4301,24771.0
2015-08-28 13:55:00,68.18,68.21,68.05,68.05,17268.0,66.4204,66.4496,66.2937,66.2937,17268.0
2015-08-28 14:00:00,68.07,68.34,68.03,68.3,22831.0,66.3132,66.5763,66.2743,66.5373,22831.0
2015-08-28 14:05:00,68.3,68.47,68.29,68.36,32490.0,66.5373,66.7029,66.5275,66.5957,32490.0
2015-08-28 14:10:00,68.38,68.39,68.06,68.09,21866.0,66.6152,66.625,66.3035,66.3327,21866.0
2015-08-28 14:15:00,68.09,68.26,68.03,68.15,39209.0,66.3327,66.4983,66.2743,66.3912,39209.0
2015-08-28 14:20:00,68.15,68.26,68.02,68.06,20651.0,66.3912,66.4983,66.2645,66.3035,20651.0
2015-08-28 14:25:00,68.09,68.12,68.0,68.11,19183.0,66.3327,66.3619,66.245,66.3522,19183.0
2015-08-28 14:30:00,68.11,68.16,68.01,68.04,24450.0,66.3522,66.4009,66.2548,66.284,24450.0
2015-08-28 14:35:00,68.04,68.11,67.95,68.09,31821.0,66.284,66.3522,66.1963,66.3327,31821.0
2015-08-28 14:40:00,68.09,68.1,67.9,67.97,20251.0,66.3327,66.3425,66.1476,66.2158,20251.0
2015-08-28 14:45:00,67.96,68.22,67.96,68.09,38324.0,66.2061,66.4594,66.2061,66.3327,38324.0
2015-08-28 14:50:00,68.09,68.12,67.97,68.0,21612.0,66.3327,66.3619,66.2158,66.245,21612.0
2015-08-28 14:55:00,68.0,68.08,67.99,68.03,24701.0,66.245,66.323,66.2353,66.2743,24701.0
2015-08-28 15:00:00,68.02,68.04,67.84,67.95,29445.0,66.2645,66.284,66.0892,66.1963,29445.0
2015-08-28 15:05:00,67.95,68.08,67.88,68.0,34563.0,66.1963,66.323,66.1281,66.245,34563.0
2015-08-28 15:10:00,67.99,68.09,67.92,68.0,37700.0,66.2353,66.3327,66.1671,66.245,37700.0
2015-08-28 15:15:00,68.0,68.0,67.82,67.86,57672.0,66.245,66.245,66.0697,66.1086,57672.0
2015-08-28 15:20:00,67.86,67.92,67.73,67.76,32547.0,66.1086,66.1671,65.982,66.0112,32547.0
2015-08-28 15:25:00,67.79,67.87,67.71,67.81,35332.0,66.0405,66.1184,65.9625,66.0599,35332.0
2015-08-28 15:30:00,67.78,67.79,67.68,67.68,38551.0,66.0307,66.0405,65.9333,65.9333,38551.0
2015-08-28 15:35:00,67.67,67.7,67.56,67.67,53058.0,65.9235,65.9528,65.8164,65.9235,53058.0
2015-08-28 15:40:00,67.69,67.79,67.55,67.72,45007.0,65.943,66.0405,65.8066,65.9723,45007.0
2015-08-28 15:45:00,67.73,67.83,67.61,67.64,49788.0,65.982,66.0794,65.8651,65.8943,49788.0
2015-08-28 15:50:00,67.64,67.87,67.61,67.71,102228.0,65.8943,66.1184,65.8651,65.9625,102228.0
2015-08-28 15:55:00,67.73,67.94,67.72,67.91,125864.0,65.982,66.1866,65.9723,66.1574,125864.0
2015-08-31 09:30:00,67.1,67.74,67.02,67.43,106779.0,65.3683,65.9917,65.2903,65.6897,106779.0
2015-08-31 09:35:00,67.43,67.83,67.37,67.74,50027.0,65.6897,66.0794,65.6313,65.9917,50027.0
2015-08-31 09:40:00,67.74,67.9,67.44,67.46,48278.0,65.9917,66.1476,65.6995,65.719,48278.0
2015-08-31 09:45:00,67.48,67.57,67.14,67.15,16596.0,65.7385,65.8261,65.4072,65.417,16596.0
2015-08-31 09:50:00,67.21,67.38,67.14,67.29,37774.0,65.4754,65.641,65.4072,65.5534,37774.0
2015-08-31 09:55:00,67.31,67.33,67.09,67.1,21863.0,65.5728,65.5923,65.3585,65.3683,21863.0
2015-08-31 10:00:00,67.07,67.12,66.76,66.78,32171.0,65.339,65.3877,65.037,65.0565,32171.0
2015-08-31 10:05:00,66.77,66.84,66.7,66.8,22527.0,65.0468,65.115,64.9786,65.076,22527.0
2015-08-31 10:10:00,66.79,66.84,66.67,66.69,92899.0,65.0663,65.115,64.9494,64.9688,92899.0
2015-08-31 10:15:00,66.67,66.7,66.51,66.6,35890.0,64.9494,64.9786,64.7935,64.8812,35890.0
2015-08-31 10:20:00,66.61,66.72,66.57,66.71,13673.0,64.8909,64.9981,64.8519,64.9883,13673.0
2015-08-31 10:25:00,66.73,66.94,66.67,66.94,19897.0,65.0078,65.2124,64.9494,65.2124,19897.0
2015-08-31 10:30:00,66.91,66.92,66.75,66.8,23774.0,65.1832,65.1929,65.0273,65.076,23774.0
2015-08-31 10:35:00,66.8,66.99,66.78,66.98,17792.0,65.076,65.2611,65.0565,65.2514,17792.0
2015-08-31 10:40:00,66.98,67.06,66.95,66.97,34830.0,65.2514,65.3293,65.2221,65.2416,34830.0
2015-08-31 10:45:00,66.97,66.98,66.69,66.73,33598.0,65.2416,65.2514,64.9688,65.0078,33598.0
2015-08-31 10:50:00,66.74,66.92,66.7,66.92,15239.0,65.0176,65.1929,64.9786,65.1929,15239.0
2015-08-31 10:55:00,66.93,66.95,66.85,66.94,23787.0,65.2026,65.2221,65.1247,65.2124,23787.0
2015-08-31 11:00:00,66.94,67.02,66.87,66.89,36464.0,65.2124,65.2903,65.1442,65.1637,36464.0
2015-08-31 11:05:00,66.87,66.92,66.69,66.71,22188.0,65.1442,65.1929,64.9688,64.9883,22188.0
2015-08-31 11:10:00,66.71,66.71,66.63,66.67,26074.0,64.9883,64.9883,64.9104,64.9494,26074.0
2015-08-31 11:15:00,66.68,66.77,66.57,66.58,25680.0,64.9591,65.0468,64.8519,64.8617,25680.0
2015-08-31 11:20:00,66.58,66.61,66.53,66.55,10014.0,64.8617,64.8909,64.813,64.8325,10014.0
2015-08-31 11:25:00,66.55,66.67,66.53,66.65,28341.0,64.8325,64.9494,64.813,64.9299,28341.0
2015-08-31 11:30:00,66.66,66.79,66.6,66.7,29423.0,64.9396,65.0663,64.8812,64.9786,29423.0
2015-08-31 11:35:00,66.71,66.73,66.61,66.7,10938.0,64.9883,65.0078,64.8909,64.9786,10938.0
2015-08-31 11:40:00,66.71,66.98,66.71,66.93,19353.0,64.9883,65.2514,64.9883,65.2026,19353.0
2015-08-31 11:45:00,66.94,67.02,66.82,66.97,34604.0,65.2124,65.2903,65.0955,65.2416,34604.0
2015-08-31 11:50:00,66.96,66.97,66.8,66.8,16096.0,65.2319,65.2416,65.076,65.076,16096.0
2015-08-31 11:55:00,66.8,66.8,66.51,66.76,27145.0,65.076,65.076,64.7935,65.037,27145.0
2015-08-31 12:00:00,66.77,66.93,66.77,66.86,23353.0,65.0468,65.2026,65.0468,65.1345,23353.0
2015-08-31 12:05:00,66.87,66.89,66.7,66.71,11590.0,65.1442,65.1637,64.9786,64.9883,11590.0
2015-08-31 12:10:00,66.7,66.74,66.65,66.7,9619.0,64.9786,65.0176,64.9299,64.9786,9619.0
2015-08-31 12:15:00,66.69,66.79,66.66,66.79,11673.0,64.9688,65.0663,64.9396,65.0663,11673.0
2015-08-31 12:20:00,66.81,66.88,66.69,66.79,16391.0,65.0857,65.1539,64.9688,65.0663,16391.0
2015-08-31 12:25:00,66.8,66.94,66.78,66.87,10326.0,65.076,65.2124,65.0565,65.1442,10326.0
2015-08-31 12:30:00,66.86,66.91,66.76,66.82,10222.0,65.1345,65.1832,65.037,65.0955,10222.0
2015-08-31 12:35:00,66.82,66.87,66.73,66.81,12405.0,65.0955,65.1442,65.0078,65.0857,12405.0
2015-08-31 12:40:00,66.8,66.8,66.71,66.75,10487.0,65.076,65.076,64.9883,65.0273,10487.0
2015-08-31 12:45:00,66.78,66.83,66.76,66.77,6535.0,65.0565,65.1052,65.037,65.0468,6535.0
2015-08-31 12:50:00,66.78,66.8,66.69,66.78,10575.0,65.0565,65.076,64.9688,65.0565,10575.0
2015-08-31 12:55:00,66.77,66.78,66.7,66.7,14084.0,65.0468,65.0565,64.9786,64.9786,14084.0
2015-08-31 13:00:00,66.7,66.75,66.67,66.7,10219.0,64.9786,65.0273,64.9494,64.9786,10219.0
2015-08-31 13:05:00,66.71,66.74,66.7,66.72,9188.0,64.9883,65.0176,64.9786,64.9981,9188.0
2015-08-31 13:10:00,66.72,66.74,66.68,66.71,13283.0,64.9981,65.0176,64.9591,64.9883,13283.0
2015-08-31 13:15:00,66.71,66.72,66.63,66.65,15849.0,64.9883,64.9981,64.9104,64.9299,15849.0
2015-08-31 13:20:00,66.65,66.68,66.54,66.59,31219.0,64.9299,64.9591,64.8227,64.8714,31219.0
2015-08-31 13:25:00,66.6,66.66,66.59,66.63,14275.0,64.8812,64.9396,64.8714,64.9104,14275.0
2015-08-31 13:30:00,66.63,66.67,66.53,66.56,20855.0,64.9104,64.9494,64.813,64.8422,20855.0
2015-08-31 13:35:00,66.56,66.58,66.51,66.53,15722.0,64.8422,64.8617,64.7935,64.813,15722.0
2015-08-31 13:40:00,66.53,66.66,66.51,66.55,14034.0,64.813,64.9396,64.7935,64.8325,14034.0
2015-08-31 13:45:00,66.54,66.55,66.42,66.45,23132.0,64.8227,64.8325,64.7058,64.735,23132.0
2015-08-31 13:50:00,66.45,66.54,66.42,66.53,14033.0,64.735,64.8227,64.7058,64.813,14033.0
2015-08-31 13:55:00,66.52,66.61,66.46,66.61,21142.0,64.8032,64.8909,64.7448,64.8909,21142.0
2015-08-31 14:00:00,66.61,66.7,66.61,66.62,21501.0,64.8909,64.9786,64.8909,64.9006,21501.0
2015-08-31 14:05:00,66.61,66.63,66.48,66.49,23144.0,64.8909,64.9104,64.7643,64.774,23144.0
2015-08-31 14:10:00,66.48,66.49,66.31,66.4,26223.0,64.7643,64.774,64.5986,64.6863,26223.0
2015-08-31 14:15:00,66.38,66.41,66.28,66.34,21416.0,64.6668,64.6961,64.5694,64.6279,21416.0
2015-08-31 14:20:00,66.32,66.39,66.29,66.39,16927.0,64.6084,64.6766,64.5792,64.6766,16927.0
2015-08-31 14:25:00,66.37,66.37,66.25,66.33,17511.0,64.6571,64.6571,64.5402,64.6181,17511.0
2015-08-31 14:30:00,66.32,66.44,66.29,66.41,21150.0,64.6084,64.7253,64.5792,64.6961,21150.0
2015-08-31 14:35:00,66.41,66.41,66.24,66.31,22604.0,64.6961,64.6961,64.5305,64.5986,22604.0
2015-08-31 14:40:00,66.27,66.33,66.23,66.23,11065.0,64.5597,64.6181,64.5207,64.5207,11065.0
2015-08-31 14:45:00,66.21,66.22,66.13,66.17,17958.0,64.5012,64.511,64.4233,64.4623,17958.0
2015-08-31 14:50:00,66.17,66.17,66.02,66.03,19364.0,64.4623,64.4623,64.3161,64.3259,19364.0
2015-08-31 14:55:00,66.04,66.06,65.98,66.05,16894.0,64.3356,64.3551,64.2772,64.3454,16894.0
2015-08-31 15:00:00,66.05,66.2,66.03,66.13,19485.0,64.3454,64.4915,64.3259,64.4233,19485.0
2015-08-31 15:05:00,66.13,66.3,66.1,66.25,17913.0,64.4233,64.5889,64.3941,64.5402,17913.0
2015-08-31 15:10:00,66.24,66.28,66.19,66.23,20598.0,64.5305,64.5694,64.4817,64.5207,20598.0
2015-08-31 15:15:00,66.22,66.22,66.14,66.15,19753.0,64.511,64.511,64.433,64.4428,19753.0
2015-08-31 15:20:00,66.14,66.26,66.06,66.25,31782.0,64.433,64.5499,64.3551,64.5402,31782.0
2015-08-31 15:25:00,66.24,66.25,66.16,66.17,34031.0,64.5305,64.5402,64.4525,64.4623,34031.0
2015-08-31 15:30:00,66.18,66.4,66.17,66.35,33702.0,64.472,64.6863,64.4623,64.6376,33702.0
2015-08-31 15:35:00,66.35,66.39,66.27,66.28,39795.0,64.6376,64.6766,64.5597,64.5694,39795.0
2015-08-31 15:40:00,66.28,66.46,66.28,66.41,47306.0,64.5694,64.7448,64.5694,64.6961,47306.0
2015-08-31 15:45:00,66.43,66.47,66.31,66.39,54919.0,64.7156,64.7545,64.5986,64.6766,54919.0
2015-08-31 15:50:00,66.36,66.42,66.32,66.37,87099.0,64.6474,64.7058,64.6084,64.6571,87099.0
2015-08-31 15:55:00,66.38,66.41,66.14,66.15,190230.0,64.6668,64.6961,64.433,64.4428,190230.0
2015-09-01 09:30:00,64.29,64.93,64.14,64.92,84034.0,62.6308,63.2543,62.4847,63.2445,84034.0
2015-09-01 09:35:00,64.91,65.34,64.83,65.13,34116.0,63.2348,63.6537,63.1568,63.4491,34116.0
2015-09-01 09:40:00,65.17,65.73,65.0,65.73,43231.0,63.4881,64.0336,63.3225,64.0336,43231.0
2015-09-01 09:45:00,65.71,65.74,65.26,65.4,51948.0,64.0141,64.0434,63.5757,63.7121,51948.0
2015-09-01 09:50:00,65.4,65.53,65.16,65.27,29007.0,63.7121,63.8388,63.4783,63.5855,29007.0
2015-09-01 09:55:00,65.24,65.46,65.09,65.4,24191.0,63.5563,63.7706,63.4101,63.7121,24191.0
2015-09-01 10:00:00,65.39,65.46,65.03,65.1,37383.0,63.7024,63.7706,63.3517,63.4199,37383.0
2015-09-01 10:05:00,65.11,65.12,64.88,64.97,87981.0,63.4296,63.4394,63.2056,63.2932,87981.0
2015-09-01 10:10:00,64.94,65.0,64.66,64.69,46187.0,63.264,63.3225,62.9912,63.0205,46187.0
2015-09-01 10:15:00,64.69,64.79,64.6,64.6,48147.0,63.0205,63.1179,62.9328,62.9328,48147.0
2015-09-01 10:20:00,64.62,64.67,64.39,64.42,70365.0,62.9523,63.001,62.7282,62.7574,70365.0
2015-09-01 10:25:00,64.45,64.93,64.45,64.86,149284.0,62.7867,63.2543,62.7867,63.1861,149284.0
2015-09-01 10:30:00,64.85,64.91,64.72,64.9,87190.0,63.1763,63.2348,63.0497,63.225,87190.0
2015-09-01 10:35:00,64.91,65.08,64.9,64.98,63357.0,63.2348,63.4004,63.225,63.303,63357.0
2015-09-01 10:40:00,64.97,64.97,64.69,64.73,41130.0,63.2932,63.2932,63.0205,63.0594,41130.0
2015-09-01 10:45:00,64.72,64.78,64.64,64.69,47392.0,63.0497,63.1081,62.9717,63.0205,47392.0
2015-09-01 10:50:00,64.68,64.72,64.51,64.54,44905.0,63.0107,63.0497,62.8451,62.8743,44905.0
2015-09-01 10:55:00,64.55,64.74,64.54,64.73,41361.0,62.8841,63.0692,62.8743,63.0594,41361.0
2015-09-01 11:00:00,64.73,64.76,64.48,64.54,40725.0,63.0594,63.0887,62.8159,62.8743,40725.0
2015-09-01 11:05:00,64.54,64.62,64.48,64.62,46199.0,62.8743,62.9523,62.8159,62.9523,46199.0
2015-09-01 11:10:00,64.6,64.69,64.54,64.57,33506.0,62.9328,63.0205,62.8743,62.9036,33506.0
2015-09-01 11:15:00,64.56,64.65,64.48,64.58,57638.0,62.8938,62.9815,62.8159,62.9133,57638.0
2015-09-01 11:20:00,64.59,64.66,64.53,64.58,36254.0,62.923,62.9912,62.8646,62.9133,36254.0
2015-09-01 11:25:00,64.57,64.59,64.33,64.39,67547.0,62.9036,62.923,62.6697,62.7282,67547.0
2015-09-01 11:30:00,64.37,64.46,64.3,64.4,43991.0,62.7087,62.7964,62.6405,62.7379,43991.0
2015-09-01 11:35:00,64.4,64.44,64.28,64.3,45834.0,62.7379,62.7769,62.621,62.6405,45834.0
2015-09-01 11:40:00,64.31,64.31,64.14,64.19,50875.0,62.6503,62.6503,62.4847,62.5334,50875.0
2015-09-01 11:45:00,64.19,64.32,64.11,64.3,66388.0,62.5334,62.66,62.4554,62.6405,66388.0
2015-09-01 11:50:00,64.3,64.3,64.14,64.25,48035.0,62.6405,62.6405,62.4847,62.5918,48035.0
2015-09-01 11:55:00,64.21,64.27,64.12,64.15,45350.0,62.5528,62.6113,62.4652,62.4944,45350.0
2015-09-01 12:00:00,64.15,64.21,63.86,63.92,51519.0,62.4944,62.5528,62.2119,62.2703,51519.0
2015-09-01 12:05:00,63.92,63.92,63.77,63.86,45859.0,62.2703,62.2703,62.1242,62.2119,45859.0
2015-09-01 12:10:00,63.85,63.89,63.79,63.8,29352.0,62.2021,62.2411,62.1437,62.1534,29352.0
2015-09-01 12:15:00,63.8,63.84,63.67,63.77,31888.0,62.1534,62.1924,62.0268,62.1242,31888.0
2015-09-01 12:20:00,63.74,63.76,63.66,63.69,48288.0,62.095,62.1145,62.017,62.0463,48288.0
2015-09-01 12:25:00,63.7,63.7,63.48,63.58,75459.0,62.056,62.056,61.8417,61.9391,75459.0
2015-09-01 12:30:00,63.56,63.59,63.45,63.55,33010.0,61.9196,61.9488,61.8125,61.9099,33010.0
2015-09-01 12:35:00,63.57,63.69,63.54,63.65,66764.0,61.9294,62.0463,61.9001,62.0073,66764.0
2015-09-01 12:40:00,63.66,63.69,63.43,63.52,52817.0,62.017,62.0463,61.793,61.8807,52817.0
2015-09-01 12:45:00,63.52,63.52,63.35,63.4,55724.0,61.8807,61.8807,61.715,61.7638,55724.0
2015-09-01 12:50:00,63.4,63.46,63.27,63.38,41661.0,61.7638,61.8222,61.6371,61.7443,41661.0
2015-09-01 12:55:00,63.39,63.46,63.28,63.34,73720.0,61.754,61.8222,61.6468,61.7053,73720.0
2015-09-01 13:00:00,63.34,63.53,63.31,63.53,31569.0,61.7053,61.8904,61.6761,61.8904,31569.0
2015-09-01 13:05:00,63.53,63.6,63.3,63.37,35617.0,61.8904,61.9586,61.6663,61.7345,35617.0
2015-09-01 13:10:00,63.35,63.46,63.27,63.32,39207.0,61.715,61.8222,61.6371,61.6858,39207.0
2015-09-01 13:15:00,63.32,63.58,63.31,63.49,40549.0,61.6858,61.9391,61.6761,61.8514,40549.0
2015-09-01 13:20:00,63.46,63.58,63.44,63.54,25102.0,61.8222,61.9391,61.8027,61.9001,25102.0
2015-09-01 13:25:00,63.54,63.85,63.52,63.81,22488.0,61.9001,62.2021,61.8807,62.1632,22488.0
2015-09-01 13:30:00,63.81,63.94,63.72,63.9,25626.0,62.1632,62.2898,62.0755,62.2508,25626.0
2015-09-01 13:35:00,63.9,63.98,63.77,63.83,32733.0,62.2508,62.3288,62.1242,62.1827,32733.0
2015-09-01 13:40:00,63.85,63.85,63.71,63.83,23092.0,62.2021,62.2021,62.0658,62.1827,23092.0
2015-09-01 13:45:00,63.87,63.92,63.82,63.82,22495.0,62.2216,62.2703,62.1729,62.1729,22495.0
2015-09-01 13:50:00,63.83,64.05,63.82,64.02,27858.0,62.1827,62.397,62.1729,62.3677,27858.0
2015-09-01 13:55:00,64.01,64.1,63.93,64.0,35344.0,62.358,62.4457,62.2801,62.3483,35344.0
2015-09-01 14:00:00,63.99,63.99,63.72,63.76,28880.0,62.3385,62.3385,62.0755,62.1145,28880.0
2015-09-01 14:05:00,63.75,63.78,63.55,63.55,31263.0,62.1047,62.1339,61.9099,61.9099,31263.0
2015-09-01 14:10:00,63.53,63.59,63.42,63.47,35934.0,61.8904,61.9488,61.7832,61.8319,35934.0
2015-09-01 14:15:00,63.47,63.47,63.31,63.33,51928.0,61.8319,61.8319,61.6761,61.6956,51928.0
2015-09-01 14:20:00,63.34,63.6,63.32,63.56,45820.0,61.7053,61.9586,61.6858,61.9196,45820.0
2015-09-01 14:25:00,63.56,63.59,63.49,63.56,45724.0,61.9196,61.9488,61.8514,61.9196,45724.0
2015-09-01 14:30:00,63.55,63.97,63.52,63.92,44963.0,61.9099,62.319,61.8807,62.2703,44963.0
2015-09-01 14:35:00,63.89,64.03,63.83,64.02,22061.0,62.2411,62.3775,62.1827,62.3677,22061.0
2015-09-01 14:40:00,64.05,64.09,63.85,63.85,26312.0,62.397,62.4359,62.2021,62.2021,26312.0
2015-09-01 14:45:00,63.85,63.91,63.73,63.76,28354.0,62.2021,62.2606,62.0852,62.1145,28354.0
2015-09-01 14:50:00,63.77,63.96,63.7,63.74,27197.0,62.1242,62.3093,62.056,62.095,27197.0
2015-09-01 14:55:00,63.75,63.84,63.62,63.62,28654.0,62.1047,62.1924,61.9781,61.9781,28654.0
2015-09-01 15:00:00,63.66,63.71,63.49,63.56,43775.0,62.017,62.0658,61.8514,61.9196,43775.0
2015-09-01 15:05:00,63.56,63.65,63.47,63.57,35627.0,61.9196,62.0073,61.8319,61.9294,35627.0
2015-09-01 15:10:00,63.55,63.75,63.49,63.71,40032.0,61.9099,62.1047,61.8514,62.0658,40032.0
2015-09-01 15:15:00,63.71,63.76,63.5,63.51,51923.0,62.0658,62.1145,61.8612,61.8709,51923.0
2015-09-01 15:20:00,63.51,63.69,63.48,63.65,78683.0,61.8709,62.0463,61.8417,62.0073,78683.0
2015-09-01 15:25:00,63.64,63.69,63.38,63.45,58489.0,61.9976,62.0463,61.7443,61.8125,58489.0
2015-09-01 15:30:00,63.45,63.57,63.4,63.51,71405.0,61.8125,61.9294,61.7638,61.8709,71405.0
2015-09-01 15:35:00,63.49,63.49,63.24,63.33,67474.0,61.8514,61.8514,61.6079,61.6956,67474.0
2015-09-01 15:40:00,63.31,63.32,63.03,63.22,81714.0,61.6761,61.6858,61.4033,61.5884,81714.0
2015-09-01 15:45:00,63.22,63.54,63.18,63.4,135963.0,61.5884,61.9001,61.5494,61.7638,135963.0
2015-09-01 15:50:00,63.4,63.49,63.25,63.35,118129.0,61.7638,61.8514,61.6176,61.715,118129.0
2015-09-01 15:55:00,63.35,63.72,63.26,63.43,279492.0,61.715,62.0755,61.6274,61.793,279492.0
2015-09-02 09:30:00,64.67,64.8,64.14,64.76,107892.0,63.001,63.1276,62.4847,63.0887,107892.0
2015-09-02 09:35:00,64.76,64.9,64.42,64.9,57463.0,63.0887,63.225,62.7574,63.225,57463.0
2015-09-02 09:40:00,64.93,65.12,64.66,64.76,38969.0,63.2543,63.4394,62.9912,63.0887,38969.0
2015-09-02 09:45:00,64.7,64.73,64.53,64.69,36647.0,63.0302,63.0594,62.8646,63.0205,36647.0
2015-09-02 09:50:00,64.74,64.75,64.38,64.49,34109.0,63.0692,63.0789,62.7185,62.8256,34109.0
2015-09-02 09:55:00,64.48,64.55,64.34,64.44,31171.0,62.8159,62.8841,62.6795,62.7769,31171.0
2015-09-02 10:00:00,64.44,64.73,64.4,64.6,55335.0,62.7769,63.0594,62.7379,62.9328,55335.0
2015-09-02 10:05:00,64.62,64.75,64.56,64.72,120751.0,62.9523,63.0789,62.8938,63.0497,120751.0
2015-09-02 10:10:00,64.72,64.76,64.57,64.71,85209.0,63.0497,63.0887,62.9036,63.0399,85209.0
2015-09-02 10:15:00,64.74,64.78,64.39,64.39,53271.0,63.0692,63.1081,62.7282,62.7282,53271.0
2015-09-02 10:20:00,64.42,64.45,64.33,64.44,16121.0,62.7574,62.7867,62.6697,62.7769,16121.0
2015-09-02 10:25:00,64.49,64.57,64.41,64.45,41136.0,62.8256,62.9036,62.7477,62.7867,41136.0
2015-09-02 10:30:00,64.42,64.42,64.17,64.26,16901.0,62.7574,62.7574,62.5139,62.6016,16901.0
2015-09-02 10:35:00,64.29,64.45,64.24,64.24,29450.0,62.6308,62.7867,62.5821,62.5821,29450.0
2015-09-02 10:40:00,64.23,64.5,64.23,64.45,21250.0,62.5723,62.8354,62.5723,62.7867,21250.0
2015-09-02 10:45:00,64.45,64.54,64.37,64.41,26757.0,62.7867,62.8743,62.7087,62.7477,26757.0
2015-09-02 10:50:00,64.42,64.53,64.39,64.43,40617.0,62.7574,62.8646,62.7282,62.7672,40617.0
2015-09-02 10:55:00,64.44,64.7,64.44,64.62,36529.0,62.7769,63.0302,62.7769,62.9523,36529.0
2015-09-02 11:00:00,64.63,64.67,64.52,64.53,37398.0,62.962,63.001,62.8548,62.8646,37398.0
2015-09-02 11:05:00,64.54,64.64,64.52,64.55,15799.0,62.8743,62.9717,62.8548,62.8841,15799.0
2015-09-02 11:10:00,64.55,64.62,64.52,64.59,28697.0,62.8841,62.9523,62.8548,62.923,28697.0
2015-09-02 11:15:00,64.59,64.66,64.52,64.61,46310.0,62.923,62.9912,62.8548,62.9425,46310.0
2015-09-02 11:20:00,64.61,64.67,64.56,64.63,21011.0,62.9425,63.001,62.8938,62.962,21011.0
2015-09-02 11:25:00,64.63,64.66,64.58,64.62,25463.0,62.962,62.9912,62.9133,62.9523,25463.0
2015-09-02 11:30:00,64.63,64.65,64.54,64.63,28995.0,62.962,62.9815,62.8743,62.962,28995.0
2015-09-02 11:35:00,64.62,64.62,64.55,64.56,51980.0,62.9523,62.9523,62.8841,62.8938,51980.0
2015-09-02 11:40:00,64.55,64.65,64.53,64.62,35599.0,62.8841,62.9815,62.8646,62.9523,35599.0
2015-09-02 11:45:00,64.61,64.65,64.54,64.57,24691.0,62.9425,62.9815,62.8743,62.9036,24691.0
2015-09-02 11:50:00,64.55,64.61,64.44,64.48,33468.0,62.8841,62.9425,62.7769,62.8159,33468.0
2015-09-02 11:55:00,64.45,64.52,64.37,64.48,9627.0,62.7867,62.8548,62.7087,62.8159,9627.0
2015-09-02 12:00:00,64.48,64.48,64.3,64.35,13812.0,62.8159,62.8159,62.6405,62.6892,13812.0
2015-09-02 12:05:00,64.32,64.38,64.24,64.3,74284.0,62.66,62.7185,62.5821,62.6405,74284.0
2015-09-02 12:10:00,64.3,64.3,64.21,64.29,10747.0,62.6405,62.6405,62.5528,62.6308,10747.0
2015-09-02 12:15:00,64.28,64.36,64.28,64.33,47178.0,62.621,62.699,62.621,62.6697,47178.0
2015-09-02 12:20:00,64.3,64.36,64.28,64.35,66838.0,62.6405,62.699,62.621,62.6892,66838.0
2015-09-02 12:25:00,64.34,64.42,64.33,64.34,12747.0,62.6795,62.7574,62.6697,62.6795,12747.0
2015-09-02 12:30:00,64.34,64.49,64.33,64.43,9053.0,62.6795,62.8256,62.6697,62.7672,9053.0
2015-09-02 12:35:00,64.44,64.58,64.43,64.51,11087.0,62.7769,62.9133,62.7672,62.8451,11087.0
2015-09-02 12:40:00,64.53,64.53,64.42,64.52,10004.0,62.8646,62.8646,62.7574,62.8548,10004.0
2015-09-02 12:45:00,64.53,64.64,64.48,64.62,17573.0,62.8646,62.9717,62.8159,62.9523,17573.0
2015-09-02 12:50:00,64.61,64.61,64.45,64.49,10394.0,62.9425,62.9425,62.7867,62.8256,10394.0
2015-09-02 12:55:00,64.49,64.62,64.49,64.55,16881.0,62.8256,62.9523,62.8256,62.8841,16881.0
2015-09-02 13:00:00,64.56,64.6,64.41,64.43,17095.0,62.8938,62.9328,62.7477,62.7672,17095.0
2015-09-02 13:05:00,64.45,64.49,64.41,64.47,12098.0,62.7867,62.8256,62.7477,62.8061,12098.0
2015-09-02 13:10:00,64.48,64.57,64.48,64.54,10112.0,62.8159,62.9036,62.8159,62.8743,10112.0
2015-09-02 13:15:00,64.53,64.55,64.45,64.46,12701.0,62.8646,62.8841,62.7867,62.7964,12701.0
2015-09-02 13:20:00,64.46,64.61,64.42,64.55,14468.0,62.7964,62.9425,62.7574,62.8841,14468.0
2015-09-02 13:25:00,64.53,64.59,64.49,64.57,8700.0,62.8646,62.923,62.8256,62.9036,8700.0
2015-09-02 13:30:00,64.56,64.56,64.43,64.46,9055.0,62.8938,62.8938,62.7672,62.7964,9055.0
2015-09-02 13:35:00,64.49,64.51,64.37,64.38,13439.0,62.8256,62.8451,62.7087,62.7185,13439.0
2015-09-02 13:40:00,64.39,64.48,64.37,64.42,11230.0,62.7282,62.8159,62.7087,62.7574,11230.0
2015-09-02 13:45:00,64.44,64.48,64.39,64.45,27936.0,62.7769,62.8159,62.7282,62.7867,27936.0
2015-09-02 13:50:00,64.45,64.46,64.34,64.45,33658.0,62.7867,62.7964,62.6795,62.7867,33658.0
2015-09-02 13:55:00,64.45,64.45,64.41,64.42,15461.0,62.7867,62.7867,62.7477,62.7574,15461.0
2015-09-02 14:00:00,64.42,64.47,64.35,64.39,66394.0,62.7574,62.8061,62.6892,62.7282,66394.0
2015-09-02 14:05:00,64.38,64.47,64.37,64.42,41423.0,62.7185,62.8061,62.7087,62.7574,41423.0
2015-09-02 14:10:00,64.44,64.47,64.39,64.39,131940.0,62.7769,62.8061,62.7282,62.7282,131940.0
2015-09-02 14:15:00,64.43,64.49,64.38,64.44,48751.0,62.7672,62.8256,62.7185,62.7769,48751.0
2015-09-02 14:20:00,64.44,64.48,64.42,64.47,37402.0,62.7769,62.8159,62.7574,62.8061,37402.0
2015-09-02 14:25:00,64.47,64.48,64.35,64.42,31660.0,62.8061,62.8159,62.6892,62.7574,31660.0
2015-09-02 14:30:00,64.42,64.42,64.32,64.35,40191.0,62.7574,62.7574,62.66,62.6892,40191.0
2015-09-02 14:35:00,64.36,64.38,64.17,64.18,17262.0,62.699,62.7185,62.5139,62.5236,17262.0
2015-09-02 14:40:00,64.18,64.22,64.01,64.04,20758.0,62.5236,62.5626,62.358,62.3872,20758.0
2015-09-02 14:45:00,64.05,64.09,64.01,64.01,36275.0,62.397,62.4359,62.358,62.358,36275.0
2015-09-02 14:50:00,64.04,64.07,64.01,64.01,100079.0,62.3872,62.4165,62.358,62.358,100079.0
2015-09-02 14:55:00,64.02,64.06,63.97,64.06,43318.0,62.3677,62.4067,62.319,62.4067,43318.0
2015-09-02 15:00:00,64.07,64.21,64.06,64.16,34996.0,62.4165,62.5528,62.4067,62.5041,34996.0
2015-09-02 15:05:00,64.18,64.2,64.14,64.17,44911.0,62.5236,62.5431,62.4847,62.5139,44911.0
2015-09-02 15:10:00,64.19,64.21,64.06,64.06,32250.0,62.5334,62.5528,62.4067,62.4067,32250.0
2015-09-02 15:15:00,64.07,64.14,63.98,64.12,25338.0,62.4165,62.4847,62.3288,62.4652,25338.0
2015-09-02 15:20:00,64.13,64.2,64.1,64.17,24248.0,62.4749,62.5431,62.4457,62.5139,24248.0
2015-09-02 15:25:00,64.18,64.28,64.18,64.27,78538.0,62.5236,62.621,62.5236,62.6113,78538.0
2015-09-02 15:30:00,64.29,64.37,64.23,64.26,37302.0,62.6308,62.7087,62.5723,62.6016,37302.0
2015-09-02 15:35:00,64.26,64.45,64.26,64.38,35695.0,62.6016,62.7867,62.6016,62.7185,35695.0
2015-09-02 15:40:00,64.39,64.42,64.33,64.4,33657.0,62.7282,62.7574,62.6697,62.7379,33657.0
2015-09-02 15:45:00,64.4,64.51,64.34,64.39,53870.0,62.7379,62.8451,62.6795,62.7282,53870.0
2015-09-02 15:50:00,64.39,64.55,64.39,64.49,158212.0,62.7282,62.8841,62.7282,62.8256,158212.0
2015-09-02 15:55:00,64.49,64.67,64.48,64.67,245013.0,62.8256,63.001,62.8159,63.001,245013.0
2015-09-03 09:30:00,65.29,65.84,65.03,65.8,90661.0,63.605,64.1408,63.3517,64.1018,90661.0
2015-09-03 09:35:00,65.97,65.97,65.62,65.66,48245.0,64.2674,64.2674,63.9265,63.9654,48245.0
2015-09-03 09:40:00,65.66,65.99,65.58,65.76,54760.0,63.9654,64.2869,63.8875,64.0628,54760.0
2015-09-03 09:45:00,65.74,65.96,65.6,65.6,62453.0,64.0434,64.2577,63.907,63.907,62453.0
2015-09-03 09:50:00,65.63,65.82,65.6,65.62,19552.0,63.9362,64.1213,63.907,63.9265,19552.0
2015-09-03 09:55:00,65.61,65.64,65.38,65.58,35542.0,63.9167,63.9459,63.6927,63.8875,35542.0
2015-09-03 10:00:00,65.59,65.77,65.47,65.66,52542.0,63.8972,64.0726,63.7803,63.9654,52542.0
2015-09-03 10:05:00,65.67,65.85,65.59,65.81,30520.0,63.9752,64.1505,63.8972,64.1116,30520.0
2015-09-03 10:10:00,65.8,65.86,65.7,65.81,27729.0,64.1018,64.1603,64.0044,64.1116,27729.0
2015-09-03 10:15:00,65.83,65.97,65.78,65.86,36422.0,64.131,64.2674,64.0823,64.1603,36422.0
2015-09-03 10:20:00,65.87,66.02,65.83,65.99,74969.0,64.17,64.3161,64.131,64.2869,74969.0
2015-09-03 10:25:00,65.97,66.1,65.88,66.1,34372.0,64.2674,64.3941,64.1797,64.3941,34372.0
2015-09-03 10:30:00,66.09,66.12,66.0,66.03,60260.0,64.3843,64.4136,64.2966,64.3259,60260.0
2015-09-03 10:35:00,66.04,66.09,66.0,66.05,59558.0,64.3356,64.3843,64.2966,64.3454,59558.0
2015-09-03 10:40:00,66.07,66.15,66.05,66.08,33529.0,64.3648,64.4428,64.3454,64.3746,33529.0
2015-09-03 10:45:00,66.1,66.13,66.03,66.11,29869.0,64.3941,64.4233,64.3259,64.4038,29869.0
2015-09-03 10:50:00,66.11,66.15,66.09,66.12,96597.0,64.4038,64.4428,64.3843,64.4136,96597.0
2015-09-03 10:55:00,66.12,66.14,66.04,66.12,36750.0,64.4136,64.433,64.3356,64.4136,36750.0
2015-09-03 11:00:00,66.13,66.14,66.04,66.08,32785.0,64.4233,64.433,64.3356,64.3746,32785.0
2015-09-03 11:05:00,66.08,66.13,66.06,66.13,32004.0,64.3746,64.4233,64.3551,64.4233,32004.0
2015-09-03 11:10:00,66.13,66.14,65.96,66.08,53907.0,64.4233,64.433,64.2577,64.3746,53907.0
2015-09-03 11:15:00,66.08,66.12,66.02,66.11,21346.0,64.3746,64.4136,64.3161,64.4038,21346.0
2015-09-03 11:20:00,66.11,66.13,65.99,66.05,27283.0,64.4038,64.4233,64.2869,64.3454,27283.0
2015-09-03 11:25:00,66.06,66.21,66.02,66.08,32753.0,64.3551,64.5012,64.3161,64.3746,32753.0
2015-09-03 11:30:00,66.08,66.14,66.05,66.08,21934.0,64.3746,64.433,64.3454,64.3746,21934.0
2015-09-03 11:35:00,66.08,66.19,66.05,66.08,26810.0,64.3746,64.4817,64.3454,64.3746,26810.0
2015-09-03 11:40:00,66.06,66.19,66.02,66.13,28740.0,64.3551,64.4817,64.3161,64.4233,28740.0
2015-09-03 11:45:00,66.12,66.16,66.07,66.12,63053.0,64.4136,64.4525,64.3648,64.4136,63053.0
2015-09-03 11:50:00,66.12,66.13,66.05,66.11,17818.0,64.4136,64.4233,64.3454,64.4038,17818.0
2015-09-03 11:55:00,66.13,66.29,66.1,66.25,23317.0,64.4233,64.5792,64.3941,64.5402,23317.0
2015-09-03 12:00:00,66.23,66.28,66.12,66.27,41537.0,64.5207,64.5694,64.4136,64.5597,41537.0
2015-09-03 12:05:00,66.3,66.39,66.27,66.37,19118.0,64.5889,64.6766,64.5597,64.6571,19118.0
2015-09-03 12:10:00,66.35,66.39,66.22,66.29,24417.0,64.6376,64.6766,64.511,64.5792,24417.0
2015-09-03 12:15:00,66.3,66.46,66.29,66.45,38993.0,64.5889,64.7448,64.5792,64.735,38993.0
2015-09-03 12:20:00,66.46,66.5,66.4,66.44,24683.0,64.7448,64.7837,64.6863,64.7253,24683.0
2015-09-03 12:25:00,66.45,66.46,66.31,66.43,32321.0,64.735,64.7448,64.5986,64.7156,32321.0
2015-09-03 12:30:00,66.42,66.44,66.22,66.26,19229.0,64.7058,64.7253,64.511,64.5499,19229.0
2015-09-03 12:35:00,66.25,66.31,66.23,66.25,26878.0,64.5402,64.5986,64.5207,64.5402,26878.0
2015-09-03 12:40:00,66.24,66.33,66.17,66.33,32513.0,64.5305,64.6181,64.4623,64.6181,32513.0
2015-09-03 12:45:00,66.32,66.39,66.28,66.31,18095.0,64.6084,64.6766,64.5694,64.5986,18095.0
2015-09-03 12:50:00,66.34,66.37,66.26,66.37,18234.0,64.6279,64.6571,64.5499,64.6571,18234.0
2015-09-03 12:55:00,66.34,66.34,66.23,66.26,15800.0,64.6279,64.6279,64.5207,64.5499,15800.0
2015-09-03 13:00:00,66.27,66.29,66.21,66.21,35553.0,64.5597,64.5792,64.5012,64.5012,35553.0
2015-09-03 13:05:00,66.2,66.21,65.93,65.95,79233.0,64.4915,64.5012,64.2285,64.2479,79233.0
2015-09-03 13:10:00,65.94,66.09,65.83,66.03,57045.0,64.2382,64.3843,64.131,64.3259,57045.0
2015-09-03 13:15:00,66.03,66.21,65.99,66.2,32663.0,64.3259,64.5012,64.2869,64.4915,32663.0
2015-09-03 13:20:00,66.21,66.24,66.13,66.21,18355.0,64.5012,64.5305,64.4233,64.5012,18355.0
2015-09-03 13:25:00,66.23,66.36,66.22,66.25,22060.0,64.5207,64.6474,64.511,64.5402,22060.0
2015-09-03 13:30:00,66.27,66.34,66.14,66.31,40359.0,64.5597,64.6279,64.433,64.5986,40359.0
2015-09-03 13:35:00,66.31,66.33,66.22,66.3,26737.0,64.5986,64.6181,64.511,64.5889,26737.0
2015-09-03 13:40:00,66.31,66.33,66.18,66.26,48860.0,64.5986,64.6181,64.472,64.5499,48860.0
2015-09-03 13:45:00,66.27,66.48,66.25,66.45,27038.0,64.5597,64.7643,64.5402,64.735,27038.0
2015-09-03 13:50:00,66.44,66.49,66.23,66.34,32865.0,64.7253,64.774,64.5207,64.6279,32865.0
2015-09-03 13:55:00,66.31,66.39,66.19,66.2,33279.0,64.5986,64.6766,64.4817,64.4915,33279.0
2015-09-03 14:00:00,66.22,66.23,66.09,66.17,34071.0,64.511,64.5207,64.3843,64.4623,34071.0
2015-09-03 14:05:00,66.17,66.26,66.01,66.05,26170.0,64.4623,64.5499,64.3064,64.3454,26170.0
2015-09-03 14:10:00,66.05,66.13,66.01,66.04,18641.0,64.3454,64.4233,64.3064,64.3356,18641.0
2015-09-03 14:15:00,66.04,66.15,66.02,66.13,31051.0,64.3356,64.4428,64.3161,64.4233,31051.0
2015-09-03 14:20:00,66.12,66.17,66.06,66.14,58709.0,64.4136,64.4623,64.3551,64.433,58709.0
2015-09-03 14:25:00,66.14,66.27,66.13,66.25,26466.0,64.433,64.5597,64.4233,64.5402,26466.0
2015-09-03 14:30:00,66.24,66.3,66.19,66.21,23838.0,64.5305,64.5889,64.4817,64.5012,23838.0
2015-09-03 14:35:00,66.2,66.37,66.17,66.37,24128.0,64.4915,64.6571,64.4623,64.6571,24128.0
2015-09-03 14:40:00,66.38,66.49,66.29,66.45,39244.0,64.6668,64.774,64.5792,64.735,39244.0
2015-09-03 14:45:00,66.46,66.46,66.33,66.35,18430.0,64.7448,64.7448,64.6181,64.6376,18430.0
2015-09-03 14:50:00,66.34,66.41,66.27,66.35,22631.0,64.6279,64.6961,64.5597,64.6376,22631.0
2015-09-03 14:55:00,66.36,66.36,66.17,66.28,22922.0,64.6474,64.6474,64.4623,64.5694,22922.0
2015-09-03 15:00:00,66.27,66.35,66.25,66.31,20267.0,64.5597,64.6376,64.5402,64.5986,20267.0
2015-09-03 15:05:00,66.3,66.33,66.07,66.09,29848.0,64.5889,64.6181,64.3648,64.3843,29848.0
2015-09-03 15:10:00,66.08,66.23,66.07,66.2,25502.0,64.3746,64.5207,64.3648,64.4915,25502.0
2015-09-03 15:15:00,66.19,66.22,66.04,66.06,44511.0,64.4817,64.511,64.3356,64.3551,44511.0
2015-09-03 15:20:00,66.06,66.14,66.0,66.0,32957.0,64.3551,64.433,64.2966,64.2966,32957.0
2015-09-03 15:25:00,65.99,65.99,65.87,65.88,42008.0,64.2869,64.2869,64.17,64.1797,42008.0
2015-09-03 15:30:00,65.87,65.9,65.8,65.85,36155.0,64.17,64.1992,64.1018,64.1505,36155.0
2015-09-03 15:35:00,65.86,65.86,65.58,65.72,59866.0,64.1603,64.1603,63.8875,64.0239,59866.0
2015-09-03 15:40:00,65.71,65.81,65.59,65.71,55281.0,64.0141,64.1116,63.8972,64.0141,55281.0
2015-09-03 15:45:00,65.71,66.0,65.71,65.84,52906.0,64.0141,64.2966,64.0141,64.1408,52906.0
2015-09-03 15:50:00,65.84,65.94,65.78,65.88,55742.0,64.1408,64.2382,64.0823,64.1797,55742.0
2015-09-03 15:55:00,65.89,66.02,65.79,65.79,116300.0,64.1895,64.3161,64.0921,64.0921,116300.0
2015-09-04 09:30:00,64.84,65.07,64.44,65.04,78545.0,63.1666,63.3907,62.7769,63.3614,78545.0
2015-09-04 09:35:00,65.02,65.44,64.98,65.12,40016.0,63.3419,63.7511,63.303,63.4394,40016.0
2015-09-04 09:40:00,65.03,65.35,65.03,65.17,13072.0,63.3517,63.6634,63.3517,63.4881,13072.0
2015-09-04 09:45:00,65.19,65.19,64.97,65.06,19171.0,63.5076,63.5076,63.2932,63.3809,19171.0
2015-09-04 09:50:00,65.11,65.15,64.94,65.04,37172.0,63.4296,63.4686,63.264,63.3614,37172.0
2015-09-04 09:55:00,64.99,65.31,64.98,65.31,16550.0,63.3127,63.6245,63.303,63.6245,16550.0
2015-09-04 10:00:00,65.3,65.3,65.03,65.14,17102.0,63.6147,63.6147,63.3517,63.4588,17102.0
2015-09-04 10:05:00,65.15,65.18,64.99,65.15,17119.0,63.4686,63.4978,63.3127,63.4686,17119.0
2015-09-04 10:10:00,65.17,65.22,65.04,65.18,13480.0,63.4881,63.5368,63.3614,63.4978,13480.0
2015-09-04 10:15:00,65.18,65.34,65.16,65.29,14506.0,63.4978,63.6537,63.4783,63.605,14506.0
2015-09-04 10:20:00,65.28,65.41,65.25,65.33,10175.0,63.5952,63.7219,63.566,63.6439,10175.0
2015-09-04 10:25:00,65.35,65.6,65.33,65.59,15303.0,63.6634,63.907,63.6439,63.8972,15303.0
2015-09-04 10:30:00,65.58,65.78,65.57,65.68,26243.0,63.8875,64.0823,63.8777,63.9849,26243.0
2015-09-04 10:35:00,65.7,65.79,65.61,65.78,38692.0,64.0044,64.0921,63.9167,64.0823,38692.0
2015-09-04 10:40:00,65.79,65.79,65.61,65.75,24726.0,64.0921,64.0921,63.9167,64.0531,24726.0
2015-09-04 10:45:00,65.75,65.81,65.67,65.7,38081.0,64.0531,64.1116,63.9752,64.0044,38081.0
2015-09-04 10:50:00,65.7,65.85,65.67,65.85,25726.0,64.0044,64.1505,63.9752,64.1505,25726.0
2015-09-04 10:55:00,65.83,65.9,65.75,65.87,40765.0,64.131,64.1992,64.0531,64.17,40765.0
2015-09-04 11:00:00,65.9,65.97,65.84,65.86,93077.0,64.1992,64.2674,64.1408,64.1603,93077.0
2015-09-04 11:05:00,65.85,66.03,65.81,65.94,153942.0,64.1505,64.3259,64.1116,64.2382,153942.0
2015-09-04 11:10:00,65.95,66.09,65.86,66.07,21881.0,64.2479,64.3843,64.1603,64.3648,21881.0
2015-09-04 11:15:00,66.07,66.23,66.03,66.17,23536.0,64.3648,64.5207,64.3259,64.4623,23536.0
2015-09-04 11:20:00,66.16,66.27,66.06,66.19,79223.0,64.4525,64.5597,64.3551,64.4817,79223.0
2015-09-04 11:25:00,66.19,66.38,66.13,66.36,61478.0,64.4817,64.6668,64.4233,64.6474,61478.0
2015-09-04 11:30:00,66.31,66.31,66.17,66.29,51229.0,64.5986,64.5986,64.4623,64.5792,51229.0
2015-09-04 11:35:00,66.29,66.38,66.2,66.29,120270.0,64.5792,64.6668,64.4915,64.5792,120270.0
2015-09-04 11:40:00,66.26,66.36,66.25,66.29,23714.0,64.5499,64.6474,64.5402,64.5792,23714.0
2015-09-04 11:45:00,66.3,66.36,66.26,66.36,22775.0,64.5889,64.6474,64.5499,64.6474,22775.0
2015-09-04 11:50:00,66.37,66.53,66.35,66.51,26396.0,64.6571,64.813,64.6376,64.7935,26396.0
2015-09-04 11:55:00,66.5,66.55,66.4,66.53,35578.0,64.7837,64.8325,64.6863,64.813,35578.0
2015-09-04 12:00:00,66.52,66.52,66.24,66.34,28792.0,64.8032,64.8032,64.5305,64.6279,28792.0
2015-09-04 12:05:00,66.33,66.42,66.29,66.38,7610.0,64.6181,64.7058,64.5792,64.6668,7610.0
2015-09-04 12:10:00,66.4,66.44,66.24,66.26,38760.0,64.6863,64.7253,64.5305,64.5499,38760.0
2015-09-04 12:15:00,66.28,66.45,66.27,66.32,64339.0,64.5694,64.735,64.5597,64.6084,64339.0
2015-09-04 12:20:00,66.34,66.48,66.31,66.38,44249.0,64.6279,64.7643,64.5986,64.6668,44249.0
2015-09-04 12:25:00,66.39,66.46,66.35,66.4,26534.0,64.6766,64.7448,64.6376,64.6863,26534.0
2015-09-04 12:30:00,66.39,66.4,66.33,66.34,23227.0,64.6766,64.6863,64.6181,64.6279,23227.0
2015-09-04 12:35:00,66.34,66.34,66.2,66.22,25602.0,64.6279,64.6279,64.4915,64.511,25602.0
2015-09-04 12:40:00,66.21,66.22,66.09,66.17,15545.0,64.5012,64.511,64.3843,64.4623,15545.0
2015-09-04 12:45:00,66.17,66.33,66.14,66.31,20511.0,64.4623,64.6181,64.433,64.5986,20511.0
2015-09-04 12:50:00,66.29,66.35,66.21,66.24,23319.0,64.5792,64.6376,64.5012,64.5305,23319.0
2015-09-04 12:55:00,66.24,66.29,66.2,66.22,36558.0,64.5305,64.5792,64.4915,64.511,36558.0
2015-09-04 13:00:00,66.22,66.23,66.05,66.07,30866.0,64.511,64.5207,64.3454,64.3648,30866.0
2015-09-04 13:05:00,66.09,66.17,66.0,66.17,20086.0,64.3843,64.4623,64.2966,64.4623,20086.0
2015-09-04 13:10:00,66.15,66.17,66.06,66.08,20098.0,64.4428,64.4623,64.3551,64.3746,20098.0
2015-09-04 13:15:00,66.07,66.15,66.04,66.13,27402.0,64.3648,64.4428,64.3356,64.4233,27402.0
2015-09-04 13:20:00,66.1,66.12,66.0,66.05,25369.0,64.3941,64.4136,64.2966,64.3454,25369.0
2015-09-04 13:25:00,66.07,66.12,66.03,66.09,19470.0,64.3648,64.4136,64.3259,64.3843,19470.0
2015-09-04 13:30:00,66.09,66.17,66.04,66.13,20516.0,64.3843,64.4623,64.3356,64.4233,20516.0
2015-09-04 13:35:00,66.12,66.15,66.01,66.11,23096.0,64.4136,64.4428,64.3064,64.4038,23096.0
2015-09-04 13:40:00,66.12,66.12,66.02,66.03,22436.0,64.4136,64.4136,64.3161,64.3259,22436.0
2015-09-04 13:45:00,66.01,66.08,66.01,66.04,16906.0,64.3064,64.3746,64.3064,64.3356,16906.0
2015-09-04 13:50:00,66.06,66.11,66.06,66.07,11017.0,64.3551,64.4038,64.3551,64.3648,11017.0
2015-09-04 13:55:00,66.06,66.07,65.94,65.94,16943.0,64.3551,64.3648,64.2382,64.2382,16943.0
2015-09-04 14:00:00,65.94,65.98,65.92,65.93,20285.0,64.2382,64.2772,64.2187,64.2285,20285.0
2015-09-04 14:05:00,65.92,65.98,65.87,65.91,38949.0,64.2187,64.2772,64.17,64.209,38949.0
2015-09-04 14:10:00,65.91,66.0,65.89,65.99,20319.0,64.209,64.2966,64.1895,64.2869,20319.0
2015-09-04 14:15:00,65.99,66.05,65.95,66.01,42665.0,64.2869,64.3454,64.2479,64.3064,42665.0
2015-09-04 14:20:00,65.98,66.02,65.86,65.89,25070.0,64.2772,64.3161,64.1603,64.1895,25070.0
2015-09-04 14:25:00,65.89,65.97,65.83,65.92,38512.0,64.1895,64.2674,64.131,64.2187,38512.0
2015-09-04 14:30:00,65.92,66.02,65.83,65.85,26378.0,64.2187,64.3161,64.131,64.1505,26378.0
2015-09-04 14:35:00,65.86,65.89,65.81,65.82,19658.0,64.1603,64.1895,64.1116,64.1213,19658.0
2015-09-04 14:40:00,65.82,65.97,65.82,65.97,16416.0,64.1213,64.2674,64.1213,64.2674,16416.0
2015-09-04 14:45:00,65.99,66.2,65.97,66.16,30717.0,64.2869,64.4915,64.2674,64.4525,30717.0
2015-09-04 14:50:00,66.17,66.28,66.16,66.26,45397.0,64.4623,64.5694,64.4525,64.5499,45397.0
2015-09-04 14:55:00,66.26,66.42,66.22,66.41,28890.0,64.5499,64.7058,64.511,64.6961,28890.0
2015-09-04 15:00:00,66.42,66.46,66.33,66.35,33553.0,64.7058,64.7448,64.6181,64.6376,33553.0
2015-09-04 15:05:00,66.36,66.47,66.33,66.34,29166.0,64.6474,64.7545,64.6181,64.6279,29166.0
2015-09-04 15:10:00,66.34,66.37,66.22,66.26,31498.0,64.6279,64.6571,64.511,64.5499,31498.0
2015-09-04 15:15:00,66.27,66.35,66.22,66.33,35773.0,64.5597,64.6376,64.511,64.6181,35773.0
2015-09-04 15:20:00,66.31,66.35,66.23,66.28,30341.0,64.5986,64.6376,64.5207,64.5694,30341.0
2015-09-04 15:25:00,66.28,66.36,66.24,66.36,34208.0,64.5694,64.6474,64.5305,64.6474,34208.0
2015-09-04 15:30:00,66.37,66.5,66.3,66.45,53579.0,64.6571,64.7837,64.5889,64.735,53579.0
2015-09-04 15:35:00,66.44,66.56,66.4,66.41,60074.0,64.7253,64.8422,64.6863,64.6961,60074.0
2015-09-04 15:40:00,66.41,66.52,66.37,66.37,52534.0,64.6961,64.8032,64.6571,64.6571,52534.0
2015-09-04 15:45:00,66.37,66.58,66.35,66.5,131138.0,64.6571,64.8617,64.6376,64.7837,131138.0
2015-09-04 15:50:00,66.49,66.51,66.29,66.45,126962.0,64.774,64.7935,64.5792,64.735,126962.0
2015-09-04 15:55:00,66.45,66.56,66.33,66.37,304552.0,64.735,64.8422,64.6181,64.6571,304552.0
2015-09-08 09:30:00,67.55,68.17,67.55,67.83,115367.0,65.8066,66.4106,65.8066,66.0794,115367.0
2015-09-08 09:35:00,67.83,67.92,67.51,67.67,129466.0,66.0794,66.1671,65.7677,65.9235,129466.0
2015-09-08 09:40:00,67.68,67.91,67.58,67.81,64013.0,65.9333,66.1574,65.8359,66.0599,64013.0
2015-09-08 09:45:00,67.83,68.2,67.73,68.19,33242.0,66.0794,66.4399,65.982,66.4301,33242.0
2015-09-08 09:50:00,68.2,68.3,67.96,68.03,107188.0,66.4399,66.5373,66.2061,66.2743,107188.0
2015-09-08 09:55:00,68.0,68.06,67.76,67.88,51543.0,66.245,66.3035,66.0112,66.1281,51543.0
2015-09-08 10:00:00,67.87,67.9,67.45,67.52,35166.0,66.1184,66.1476,65.7092,65.7774,35166.0
2015-09-08 10:05:00,67.51,67.75,67.51,67.61,37706.0,65.7677,66.0015,65.7677,65.8651,37706.0
2015-09-08 10:10:00,67.62,67.65,67.41,67.48,50490.0,65.8748,65.9041,65.6703,65.7385,50490.0
2015-09-08 10:15:00,67.48,67.61,67.35,67.39,30439.0,65.7385,65.8651,65.6118,65.6508,30439.0
2015-09-08 10:20:00,67.36,67.36,67.2,67.26,17514.0,65.6215,65.6215,65.4657,65.5241,17514.0
2015-09-08 10:25:00,67.24,67.5,67.15,67.48,19889.0,65.5046,65.7579,65.417,65.7385,19889.0
2015-09-08 10:30:00,67.47,67.56,67.29,67.29,20675.0,65.7287,65.8164,65.5534,65.5534,20675.0
2015-09-08 10:35:00,67.27,67.3,67.16,67.17,17665.0,65.5339,65.5631,65.4267,65.4365,17665.0
2015-09-08 10:40:00,67.17,67.19,67.01,67.01,22460.0,65.4365,65.4559,65.2806,65.2806,22460.0
2015-09-08 10:45:00,67.0,67.33,67.0,67.3,28138.0,65.2708,65.5923,65.2708,65.5631,28138.0
2015-09-08 10:50:00,67.3,67.37,67.3,67.33,37200.0,65.5631,65.6313,65.5631,65.5923,37200.0
2015-09-08 10:55:00,67.31,67.51,67.25,67.51,38482.0,65.5728,65.7677,65.5144,65.7677,38482.0
2015-09-08 11:00:00,67.49,67.49,67.32,67.35,23776.0,65.7482,65.7482,65.5826,65.6118,23776.0
2015-09-08 11:05:00,67.33,67.42,67.25,67.38,66185.0,65.5923,65.68,65.5144,65.641,66185.0
2015-09-08 11:10:00,67.37,67.54,67.36,67.43,37049.0,65.6313,65.7969,65.6215,65.6897,37049.0
2015-09-08 11:15:00,67.43,67.49,67.32,67.39,25641.0,65.6897,65.7482,65.5826,65.6508,25641.0
2015-09-08 11:20:00,67.39,67.53,67.38,67.53,15201.0,65.6508,65.7872,65.641,65.7872,15201.0
2015-09-08 11:25:00,67.52,67.67,67.5,67.64,17176.0,65.7774,65.9235,65.7579,65.8943,17176.0
2015-09-08 11:30:00,67.65,67.68,67.58,67.59,28946.0,65.9041,65.9333,65.8359,65.8456,28946.0
2015-09-08 11:35:00,67.58,67.58,67.46,67.47,21200.0,65.8359,65.8359,65.719,65.7287,21200.0
2015-09-08 11:40:00,67.46,67.54,67.43,67.47,9511.0,65.719,65.7969,65.6897,65.7287,9511.0
2015-09-08 11:45:00,67.47,67.47,67.39,67.4,12600.0,65.7287,65.7287,65.6508,65.6605,12600.0
2015-09-08 11:50:00,67.41,67.46,67.3,67.34,11521.0,65.6703,65.719,65.5631,65.6021,11521.0
2015-09-08 11:55:00,67.32,67.32,67.22,67.23,16000.0,65.5826,65.5826,65.4852,65.4949,16000.0
2015-09-08 12:00:00,67.21,67.27,67.16,67.21,13150.0,65.4754,65.5339,65.4267,65.4754,13150.0
2015-09-08 12:05:00,67.2,67.37,67.2,67.36,20090.0,65.4657,65.6313,65.4657,65.6215,20090.0
2015-09-08 12:10:00,67.35,67.44,67.32,67.42,11042.0,65.6118,65.6995,65.5826,65.68,11042.0
2015-09-08 12:15:00,67.45,67.66,67.45,67.64,16743.0,65.7092,65.9138,65.7092,65.8943,16743.0
2015-09-08 12:20:00,67.65,67.73,67.63,67.7,13300.0,65.9041,65.982,65.8846,65.9528,13300.0
2015-09-08 12:25:00,67.7,67.73,67.62,67.71,20039.0,65.9528,65.982,65.8748,65.9625,20039.0
2015-09-08 12:30:00,67.72,67.75,67.61,67.63,19427.0,65.9723,66.0015,65.8651,65.8846,19427.0
2015-09-08 12:35:00,67.63,67.65,67.54,67.56,17275.0,65.8846,65.9041,65.7969,65.8164,17275.0
2015-09-08 12:40:00,67.54,67.67,67.54,67.67,16806.0,65.7969,65.9235,65.7969,65.9235,16806.0
2015-09-08 12:45:00,67.67,67.72,67.64,67.71,20662.0,65.9235,65.9723,65.8943,65.9625,20662.0
2015-09-08 12:50:00,67.71,67.74,67.64,67.74,21674.0,65.9625,65.9917,65.8943,65.9917,21674.0
2015-09-08 12:55:00,67.73,67.73,67.58,67.59,25631.0,65.982,65.982,65.8359,65.8456,25631.0
2015-09-08 13:00:00,67.61,67.63,67.45,67.45,15000.0,65.8651,65.8846,65.7092,65.7092,15000.0
2015-09-08 13:05:00,67.44,67.49,67.39,67.43,22797.0,65.6995,65.7482,65.6508,65.6897,22797.0
2015-09-08 13:10:00,67.42,67.5,67.4,67.48,24003.0,65.68,65.7579,65.6605,65.7385,24003.0
2015-09-08 13:15:00,67.49,67.61,67.49,67.52,28748.0,65.7482,65.8651,65.7482,65.7774,28748.0
2015-09-08 13:20:00,67.51,67.63,67.51,67.56,40575.0,65.7677,65.8846,65.7677,65.8164,40575.0
2015-09-08 13:25:00,67.58,67.63,67.5,67.63,34623.0,65.8359,65.8846,65.7579,65.8846,34623.0
2015-09-08 13:30:00,67.63,67.75,67.62,67.75,32513.0,65.8846,66.0015,65.8748,66.0015,32513.0
2015-09-08 13:35:00,67.76,67.89,67.72,67.86,21381.0,66.0112,66.1379,65.9723,66.1086,21381.0
2015-09-08 13:40:00,67.85,67.9,67.83,67.87,12400.0,66.0989,66.1476,66.0794,66.1184,12400.0
2015-09-08 13:45:00,67.86,67.9,67.8,67.84,15317.0,66.1086,66.1476,66.0502,66.0892,15317.0
2015-09-08 13:50:00,67.85,67.86,67.8,67.83,15663.0,66.0989,66.1086,66.0502,66.0794,15663.0
2015-09-08 13:55:00,67.84,67.85,67.75,67.83,19555.0,66.0892,66.0989,66.0015,66.0794,19555.0
2015-09-08 14:00:00,67.82,67.86,67.79,67.85,18254.0,66.0697,66.1086,66.0405,66.0989,18254.0
2015-09-08 14:05:00,67.85,67.88,67.82,67.84,25130.0,66.0989,66.1281,66.0697,66.0892,25130.0
2015-09-08 14:10:00,67.84,67.85,67.81,67.84,13327.0,66.0892,66.0989,66.0599,66.0892,13327.0
2015-09-08 14:15:00,67.85,67.92,67.84,67.87,21260.0,66.0989,66.1671,66.0892,66.1184,21260.0
2015-09-08 14:20:00,67.88,67.98,67.87,67.93,30888.0,66.1281,66.2255,66.1184,66.1768,30888.0
2015-09-08 14:25:00,67.93,67.98,67.89,67.94,12502.0,66.1768,66.2255,66.1379,66.1866,12502.0
2015-09-08 14:30:00,67.93,67.98,67.9,67.95,11368.0,66.1768,66.2255,66.1476,66.1963,11368.0
2015-09-08 14:35:00,67.96,68.13,67.96,68.13,30561.0,66.2061,66.3717,66.2061,66.3717,30561.0
2015-09-08 14:40:00,68.14,68.27,68.12,68.21,29754.0,66.3814,66.5081,66.3619,66.4496,29754.0
2015-09-08 14:45:00,68.23,68.28,68.18,68.19,26584.0,66.4691,66.5178,66.4204,66.4301,26584.0
2015-09-08 14:50:00,68.21,68.3,68.21,68.28,52003.0,66.4496,66.5373,66.4496,66.5178,52003.0
2015-09-08 14:55:00,68.28,68.3,68.22,68.28,54193.0,66.5178,66.5373,66.4594,66.5178,54193.0
2015-09-08 15:00:00,68.29,68.32,68.22,68.31,28508.0,66.5275,66.5568,66.4594,66.547,28508.0
2015-09-08 15:05:00,68.31,68.31,68.24,68.29,22630.0,66.547,66.547,66.4788,66.5275,22630.0
2015-09-08 15:10:00,68.28,68.37,68.17,68.2,97039.0,66.5178,66.6055,66.4106,66.4399,97039.0
2015-09-08 15:15:00,68.22,68.22,68.12,68.19,24778.0,66.4594,66.4594,66.3619,66.4301,24778.0
2015-09-08 15:20:00,68.18,68.22,68.13,68.16,27698.0,66.4204,66.4594,66.3717,66.4009,27698.0
2015-09-08 15:25:00,68.16,68.34,68.15,68.33,37740.0,66.4009,66.5763,66.3912,66.5665,37740.0
2015-09-08 15:30:00,68.34,68.34,68.22,68.24,52884.0,66.5763,66.5763,66.4594,66.4788,52884.0
2015-09-08 15:35:00,68.23,68.36,68.23,68.35,64667.0,66.4691,66.5957,66.4691,66.586,64667.0
2015-09-08 15:40:00,68.35,68.39,68.3,68.36,71008.0,66.586,66.625,66.5373,66.5957,71008.0
2015-09-08 15:45:00,68.36,68.4,68.29,68.4,52516.0,66.5957,66.6347,66.5275,66.6347,52516.0
2015-09-08 15:50:00,68.41,68.51,68.36,68.5,83664.0,66.6445,66.7419,66.5957,66.7321,83664.0
2015-09-08 15:55:00,68.5,68.61,68.46,68.5,197174.0,66.7321,66.8393,66.6932,66.7321,197174.0
2015-09-09 09:30:00,69.54,70.17,69.3,69.58,158662.0,67.7453,68.359,67.5115,67.7843,158662.0
2015-09-09 09:35:00,69.67,69.68,68.92,68.95,101037.0,67.8719,67.8817,67.1413,67.1705,101037.0
2015-09-09 09:40:00,68.97,69.02,68.76,68.85,23653.0,67.19,67.2387,66.9854,67.0731,23653.0
2015-09-09 09:45:00,68.85,68.85,68.3,68.3,24486.0,67.0731,67.0731,66.5373,66.5373,24486.0
2015-09-09 09:50:00,68.35,68.47,68.27,68.34,30583.0,66.586,66.7029,66.5081,66.5763,30583.0
2015-09-09 09:55:00,68.36,68.65,68.36,68.65,76608.0,66.5957,66.8783,66.5957,66.8783,76608.0
2015-09-09 10:00:00,68.66,68.98,68.53,68.65,115772.0,66.888,67.1997,66.7614,66.8783,115772.0
2015-09-09 10:05:00,68.66,68.69,68.5,68.6,60479.0,66.888,66.9172,66.7321,66.8295,60479.0
2015-09-09 10:10:00,68.58,68.85,68.55,68.68,34162.0,66.8101,67.0731,66.7808,66.9075,34162.0
2015-09-09 10:15:00,68.68,68.69,68.55,68.56,10286.0,66.9075,66.9172,66.7808,66.7906,10286.0
2015-09-09 10:20:00,68.57,68.65,68.49,68.55,31148.0,66.8003,66.8783,66.7224,66.7808,31148.0
2015-09-09 10:25:00,68.56,68.6,68.4,68.46,18520.0,66.7906,66.8295,66.6347,66.6932,18520.0
2015-09-09 10:30:00,68.46,68.56,68.43,68.47,18336.0,66.6932,66.7906,66.6639,66.7029,18336.0
2015-09-09 10:35:00,68.47,68.5,68.42,68.49,30641.0,66.7029,66.7321,66.6542,66.7224,30641.0
2015-09-09 10:40:00,68.49,68.53,68.39,68.46,22252.0,66.7224,66.7614,66.625,66.6932,22252.0
2015-09-09 10:45:00,68.46,68.54,68.38,68.5,29400.0,66.6932,66.7711,66.6152,66.7321,29400.0
2015-09-09 10:50:00,68.48,68.5,68.24,68.27,14254.0,66.7126,66.7321,66.4788,66.5081,14254.0
2015-09-09 10:55:00,68.23,68.27,68.14,68.16,18336.0,66.4691,66.5081,66.3814,66.4009,18336.0
2015-09-09 11:00:00,68.18,68.22,68.07,68.19,15651.0,66.4204,66.4594,66.3132,66.4301,15651.0
2015-09-09 11:05:00,68.17,68.4,68.14,68.4,32911.0,66.4106,66.6347,66.3814,66.6347,32911.0
2015-09-09 11:10:00,68.41,68.58,68.4,68.54,12650.0,66.6445,66.8101,66.6347,66.7711,12650.0
2015-09-09 11:15:00,68.54,68.57,68.42,68.42,13347.0,66.7711,66.8003,66.6542,66.6542,13347.0
2015-09-09 11:20:00,68.4,68.42,68.26,68.35,10101.0,66.6347,66.6542,66.4983,66.586,10101.0
2015-09-09 11:25:00,68.32,68.33,68.25,68.3,12901.0,66.5568,66.5665,66.4886,66.5373,12901.0
2015-09-09 11:30:00,68.31,68.45,68.31,68.42,13255.0,66.547,66.6834,66.547,66.6542,13255.0
2015-09-09 11:35:00,68.41,68.44,68.32,68.41,17376.0,66.6445,66.6737,66.5568,66.6445,17376.0
2015-09-09 11:40:00,68.39,68.42,68.32,68.36,26073.0,66.625,66.6542,66.5568,66.5957,26073.0
2015-09-09 11:45:00,68.34,68.38,68.25,68.26,16047.0,66.5763,66.6152,66.4886,66.4983,16047.0
2015-09-09 11:50:00,68.26,68.31,68.21,68.29,9734.0,66.4983,66.547,66.4496,66.5275,9734.0
2015-09-09 11:55:00,68.3,68.38,68.3,68.37,8133.0,66.5373,66.6152,66.5373,66.6055,8133.0
2015-09-09 12:00:00,68.38,68.45,68.33,68.39,5624.0,66.6152,66.6834,66.5665,66.625,5624.0
2015-09-09 12:05:00,68.38,68.53,68.34,68.53,6124.0,66.6152,66.7614,66.5763,66.7614,6124.0
2015-09-09 12:10:00,68.53,68.68,68.51,68.65,20320.0,66.7614,66.9075,66.7419,66.8783,20320.0
2015-09-09 12:15:00,68.66,68.8,68.66,68.79,7831.0,66.888,67.0244,66.888,67.0146,7831.0
2015-09-09 12:20:00,68.83,68.84,68.76,68.77,6423.0,67.0536,67.0634,66.9854,66.9952,6423.0
2015-09-09 12:25:00,68.75,68.78,68.68,68.78,7258.0,66.9757,67.0049,66.9075,67.0049,7258.0
2015-09-09 12:30:00,68.81,68.93,68.81,68.9,22541.0,67.0341,67.151,67.0341,67.1218,22541.0
2015-09-09 12:35:00,68.9,68.97,68.84,68.93,23216.0,67.1218,67.19,67.0634,67.151,23216.0
2015-09-09 12:40:00,68.93,68.93,68.79,68.82,8181.0,67.151,67.151,67.0146,67.0439,8181.0
2015-09-09 12:45:00,68.81,68.84,68.71,68.71,5900.0,67.0341,67.0634,66.9367,66.9367,5900.0
2015-09-09 12:50:00,68.67,68.67,68.55,68.63,22030.0,66.8977,66.8977,66.7808,66.8588,22030.0
2015-09-09 12:55:00,68.62,68.66,68.57,68.66,8349.0,66.849,66.888,66.8003,66.888,8349.0
2015-09-09 13:00:00,68.68,68.74,68.65,68.73,23969.0,66.9075,66.9659,66.8783,66.9562,23969.0
2015-09-09 13:05:00,68.75,68.89,68.73,68.86,34578.0,66.9757,67.1121,66.9562,67.0828,34578.0
2015-09-09 13:10:00,68.88,68.97,68.85,68.96,9818.0,67.1023,67.19,67.0731,67.1803,9818.0
2015-09-09 13:15:00,68.95,69.0,68.95,68.96,13206.0,67.1705,67.2192,67.1705,67.1803,13206.0
2015-09-09 13:20:00,68.95,68.98,68.8,68.84,15346.0,67.1705,67.1997,67.0244,67.0634,15346.0
2015-09-09 13:25:00,68.84,68.9,68.83,68.86,13892.0,67.0634,67.1218,67.0536,67.0828,13892.0
2015-09-09 13:30:00,68.86,68.86,68.53,68.6,19563.0,67.0828,67.0828,66.7614,66.8295,19563.0
2015-09-09 13:35:00,68.61,68.62,68.49,68.53,7527.0,66.8393,66.849,66.7224,66.7614,7527.0
2015-09-09 13:40:00,68.52,68.56,68.46,68.47,9600.0,66.7516,66.7906,66.6932,66.7029,9600.0
2015-09-09 13:45:00,68.45,68.52,68.45,68.48,9378.0,66.6834,66.7516,66.6834,66.7126,9378.0
2015-09-09 13:50:00,68.47,68.47,68.34,68.41,10099.0,66.7029,66.7029,66.5763,66.6445,10099.0
2015-09-09 13:55:00,68.4,68.42,68.22,68.22,12582.0,66.6347,66.6542,66.4594,66.4594,12582.0
2015-09-09 14:00:00,68.25,68.26,68.16,68.26,10651.0,66.4886,66.4983,66.4009,66.4983,10651.0
2015-09-09 14:05:00,68.27,68.43,68.19,68.43,18654.0,66.5081,66.6639,66.4301,66.6639,18654.0
2015-09-09 14:10:00,68.42,68.53,68.42,68.51,8749.0,66.6542,66.7614,66.6542,66.7419,8749.0
2015-09-09 14:15:00,68.49,68.5,68.39,68.48,9623.0,66.7224,66.7321,66.625,66.7126,9623.0
2015-09-09 14:20:00,68.43,68.45,68.31,68.34,10987.0,66.6639,66.6834,66.547,66.5763,10987.0
2015-09-09 14:25:00,68.34,68.41,68.17,68.27,7323.0,66.5763,66.6445,66.4106,66.5081,7323.0
2015-09-09 14:30:00,68.28,68.29,68.16,68.17,12600.0,66.5178,66.5275,66.4009,66.4106,12600.0
2015-09-09 14:35:00,68.19,68.28,68.18,68.18,6926.0,66.4301,66.5178,66.4204,66.4204,6926.0
2015-09-09 14:40:00,68.18,68.18,67.97,68.02,22026.0,66.4204,66.4204,66.2158,66.2645,22026.0
2015-09-09 14:45:00,68.04,68.1,67.97,68.07,16301.0,66.284,66.3425,66.2158,66.3132,16301.0
2015-09-09 14:50:00,68.07,68.2,68.03,68.14,12384.0,66.3132,66.4399,66.2743,66.3814,12384.0
2015-09-09 14:55:00,68.13,68.24,68.13,68.2,19475.0,66.3717,66.4788,66.3717,66.4399,19475.0
2015-09-09 15:00:00,68.19,68.28,68.03,68.28,21465.0,66.4301,66.5178,66.2743,66.5178,21465.0
2015-09-09 15:05:00,68.27,68.33,68.21,68.28,14483.0,66.5081,66.5665,66.4496,66.5178,14483.0
2015-09-09 15:10:00,68.28,68.29,68.06,68.25,14673.0,66.5178,66.5275,66.3035,66.4886,14673.0
2015-09-09 15:15:00,68.25,68.42,68.15,68.4,52936.0,66.4886,66.6542,66.3912,66.6347,52936.0
2015-09-09 15:20:00,68.4,68.41,68.27,68.29,27424.0,66.6347,66.6445,66.5081,66.5275,27424.0
2015-09-09 15:25:00,68.28,68.3,68.04,68.12,22328.0,66.5178,66.5373,66.284,66.3619,22328.0
2015-09-09 15:30:00,68.11,68.11,67.85,67.95,22066.0,66.3522,66.3522,66.0989,66.1963,22066.0
2015-09-09 15:35:00,67.94,68.03,67.88,67.88,19899.0,66.1866,66.2743,66.1281,66.1281,19899.0
2015-09-09 15:40:00,67.88,67.88,67.71,67.75,33986.0,66.1281,66.1281,65.9625,66.0015,33986.0
2015-09-09 15:45:00,67.73,67.81,67.61,67.73,43083.0,65.982,66.0599,65.8651,65.982,43083.0
2015-09-09 15:50:00,67.73,67.8,67.6,67.63,63301.0,65.982,66.0502,65.8554,65.8846,63301.0
2015-09-09 15:55:00,67.63,67.83,67.57,67.78,82586.0,65.8846,66.0794,65.8261,66.0307,82586.0
2015-09-10 09:30:00,67.54,68.15,67.54,68.03,34826.0,65.7969,66.3912,65.7969,66.2743,34826.0
2015-09-10 09:35:00,68.02,68.42,67.77,68.38,35023.0,66.2645,66.6542,66.021,66.6152,35023.0
2015-09-10 09:40:00,68.41,68.49,68.14,68.21,21493.0,66.6445,66.7224,66.3814,66.4496,21493.0
2015-09-10 09:45:00,68.22,68.35,68.01,68.12,40494.0,66.4594,66.586,66.2548,66.3619,40494.0
2015-09-10 09:50:00,68.12,68.42,68.12,68.25,20701.0,66.3619,66.6542,66.3619,66.4886,20701.0
2015-09-10 09:55:00,68.24,68.34,68.12,68.28,15395.0,66.4788,66.5763,66.3619,66.5178,15395.0
2015-09-10 10:00:00,68.27,68.3,68.03,68.15,51137.0,66.5081,66.5373,66.2743,66.3912,51137.0
2015-09-10 10:05:00,68.1,68.15,67.91,67.94,32701.0,66.3425,66.3912,66.1574,66.1866,32701.0
2015-09-10 10:10:00,67.95,67.95,67.7,67.75,9275.0,66.1963,66.1963,65.9528,66.0015,9275.0
2015-09-10 10:15:00,67.75,67.86,67.68,67.85,16120.0,66.0015,66.1086,65.9333,66.0989,16120.0
2015-09-10 10:20:00,67.89,68.1,67.86,67.92,11621.0,66.1379,66.3425,66.1086,66.1671,11621.0
2015-09-10 10:25:00,67.88,67.95,67.81,67.94,9200.0,66.1281,66.1963,66.0599,66.1866,9200.0
2015-09-10 10:30:00,67.98,68.24,67.97,68.23,9353.0,66.2255,66.4788,66.2158,66.4691,9353.0
2015-09-10 10:35:00,68.24,68.55,68.24,68.5,14992.0,66.4788,66.7808,66.4788,66.7321,14992.0
2015-09-10 10:40:00,68.53,68.63,68.43,68.55,23011.0,66.7614,66.8588,66.6639,66.7808,23011.0
2015-09-10 10:45:00,68.6,68.72,68.55,68.68,16741.0,66.8295,66.9465,66.7808,66.9075,16741.0
2015-09-10 10:50:00,68.7,68.77,68.53,68.57,33173.0,66.927,66.9952,66.7614,66.8003,33173.0
2015-09-10 10:55:00,68.56,68.65,68.48,68.63,21046.0,66.7906,66.8783,66.7126,66.8588,21046.0
2015-09-10 11:00:00,68.6,68.7,68.52,68.54,20750.0,66.8295,66.927,66.7516,66.7711,20750.0
2015-09-10 11:05:00,68.55,68.61,68.42,68.43,18536.0,66.7808,66.8393,66.6542,66.6639,18536.0
2015-09-10 11:10:00,68.47,68.48,68.36,68.36,15850.0,66.7029,66.7126,66.5957,66.5957,15850.0
2015-09-10 11:15:00,68.38,68.48,68.38,68.4,34660.0,66.6152,66.7126,66.6152,66.6347,34660.0
2015-09-10 11:20:00,68.4,68.45,68.35,68.4,95185.0,66.6347,66.6834,66.586,66.6347,95185.0
2015-09-10 11:25:00,68.43,68.71,68.4,68.71,54894.0,66.6639,66.9367,66.6347,66.9367,54894.0
2015-09-10 11:30:00,68.73,68.76,68.58,68.6,13330.0,66.9562,66.9854,66.8101,66.8295,13330.0
2015-09-10 11:35:00,68.6,68.83,68.6,68.79,15111.0,66.8295,67.0536,66.8295,67.0146,15111.0
2015-09-10 11:40:00,68.77,68.93,68.69,68.87,10791.0,66.9952,67.151,66.9172,67.0926,10791.0
2015-09-10 11:45:00,68.86,68.86,68.68,68.69,5410.0,67.0828,67.0828,66.9075,66.9172,5410.0
2015-09-10 11:50:00,68.7,68.7,68.55,68.62,10187.0,66.927,66.927,66.7808,66.849,10187.0
2015-09-10 11:55:00,68.63,68.74,68.57,68.65,7464.0,66.8588,66.9659,66.8003,66.8783,7464.0
2015-09-10 12:00:00,68.66,68.85,68.66,68.84,9445.0,66.888,67.0731,66.888,67.0634,9445.0
2015-09-10 12:05:00,68.84,69.02,68.75,69.0,10850.0,67.0634,67.2387,66.9757,67.2192,10850.0
2015-09-10 12:10:00,68.99,68.99,68.84,68.84,6400.0,67.2095,67.2095,67.0634,67.0634,6400.0
2015-09-10 12:15:00,68.87,68.89,68.77,68.82,17472.0,67.0926,67.1121,66.9952,67.0439,17472.0
2015-09-10 12:20:00,68.83,68.89,68.82,68.82,12424.0,67.0536,67.1121,67.0439,67.0439,12424.0
2015-09-10 12:25:00,68.84,68.94,68.75,68.77,15100.0,67.0634,67.1608,66.9757,66.9952,15100.0
2015-09-10 12:30:00,68.75,68.85,68.69,68.83,7911.0,66.9757,67.0731,66.9172,67.0536,7911.0
2015-09-10 12:35:00,68.81,68.95,68.81,68.91,9400.0,67.0341,67.1705,67.0341,67.1315,9400.0
2015-09-10 12:40:00,68.9,68.9,68.79,68.82,7914.0,67.1218,67.1218,67.0146,67.0439,7914.0
2015-09-10 12:45:00,68.78,68.97,68.76,68.97,9311.0,67.0049,67.19,66.9854,67.19,9311.0
2015-09-10 12:50:00,68.98,68.98,68.86,68.92,10934.0,67.1997,67.1997,67.0828,67.1413,10934.0
2015-09-10 12:55:00,68.89,68.9,68.76,68.81,12468.0,67.1121,67.1218,66.9854,67.0341,12468.0
2015-09-10 13:00:00,68.79,68.86,68.74,68.8,5894.0,67.0146,67.0828,66.9659,67.0244,5894.0
2015-09-10 13:05:00,68.81,68.91,68.81,68.85,9712.0,67.0341,67.1315,67.0341,67.0731,9712.0
2015-09-10 13:10:00,68.85,68.92,68.79,68.79,6272.0,67.0731,67.1413,67.0146,67.0146,6272.0
2015-09-10 13:15:00,68.81,68.88,68.78,68.86,4700.0,67.0341,67.1023,67.0049,67.0828,4700.0
2015-09-10 13:20:00,68.88,68.97,68.84,68.97,12619.0,67.1023,67.19,67.0634,67.19,12619.0
2015-09-10 13:25:00,68.97,69.2,68.97,69.18,13130.0,67.19,67.4141,67.19,67.3946,13130.0
2015-09-10 13:30:00,69.16,69.28,69.11,69.2,10982.0,67.3751,67.492,67.3264,67.4141,10982.0
2015-09-10 13:35:00,69.21,69.44,69.19,69.29,22284.0,67.4238,67.6479,67.4043,67.5017,22284.0
2015-09-10 13:40:00,69.32,69.36,69.14,69.2,12833.0,67.531,67.5699,67.3556,67.4141,12833.0
2015-09-10 13:45:00,69.18,69.19,69.04,69.17,12174.0,67.3946,67.4043,67.2582,67.3848,12174.0
2015-09-10 13:50:00,69.17,69.21,69.05,69.08,14786.0,67.3848,67.4238,67.2679,67.2972,14786.0
2015-09-10 13:55:00,69.05,69.16,69.04,69.15,30848.0,67.2679,67.3751,67.2582,67.3654,30848.0
2015-09-10 14:00:00,69.15,69.23,69.09,69.18,17848.0,67.3654,67.4433,67.3069,67.3946,17848.0
2015-09-10 14:05:00,69.19,69.21,69.11,69.14,23532.0,67.4043,67.4238,67.3264,67.3556,23532.0
2015-09-10 14:10:00,69.13,69.28,69.12,69.2,24347.0,67.3459,67.492,67.3361,67.4141,24347.0
2015-09-10 14:15:00,69.21,69.23,69.12,69.21,54000.0,67.4238,67.4433,67.3361,67.4238,54000.0
2015-09-10 14:20:00,69.22,69.3,69.17,69.27,20214.0,67.4335,67.5115,67.3848,67.4823,20214.0
2015-09-10 14:25:00,69.29,69.34,69.24,69.34,28505.0,67.5017,67.5504,67.453,67.5504,28505.0
2015-09-10 14:30:00,69.34,69.4,69.27,69.27,16864.0,67.5504,67.6089,67.4823,67.4823,16864.0
2015-09-10 14:35:00,69.29,69.32,69.2,69.3,21118.0,67.5017,67.531,67.4141,67.5115,21118.0
2015-09-10 14:40:00,69.3,69.36,69.23,69.25,12914.0,67.5115,67.5699,67.4433,67.4628,12914.0
2015-09-10 14:45:00,69.25,69.27,69.14,69.19,15296.0,67.4628,67.4823,67.3556,67.4043,15296.0
2015-09-10 14:50:00,69.2,69.23,69.06,69.1,12768.0,67.4141,67.4433,67.2777,67.3166,12768.0
2015-09-10 14:55:00,69.08,69.08,68.87,68.87,11957.0,67.2972,67.2972,67.0926,67.0926,11957.0
2015-09-10 15:00:00,68.87,68.91,68.76,68.8,14831.0,67.0926,67.1315,66.9854,67.0244,14831.0
2015-09-10 15:05:00,68.8,68.85,68.74,68.81,17466.0,67.0244,67.0731,66.9659,67.0341,17466.0
2015-09-10 15:10:00,68.82,68.85,68.75,68.82,25389.0,67.0439,67.0731,66.9757,67.0439,25389.0
2015-09-10 15:15:00,68.81,68.92,68.72,68.75,28666.0,67.0341,67.1413,66.9465,66.9757,28666.0
2015-09-10 15:20:00,68.76,68.79,68.64,68.67,16114.0,66.9854,67.0146,66.8685,66.8977,16114.0
2015-09-10 15:25:00,68.7,68.73,68.58,68.62,13680.0,66.927,66.9562,66.8101,66.849,13680.0
2015-09-10 15:30:00,68.61,68.65,68.5,68.55,27310.0,66.8393,66.8783,66.7321,66.7808,27310.0
2015-09-10 15:35:00,68.56,68.67,68.48,68.64,27814.0,66.7906,66.8977,66.7126,66.8685,27814.0
2015-09-10 15:40:00,68.61,68.61,68.46,68.57,23200.0,66.8393,66.8393,66.6932,66.8003,23200.0
2015-09-10 15:45:00,68.57,68.66,68.5,68.64,35529.0,66.8003,66.888,66.7321,66.8685,35529.0
2015-09-10 15:50:00,68.64,68.71,68.54,68.68,55758.0,66.8685,66.9367,66.7711,66.9075,55758.0
2015-09-10 15:55:00,68.67,68.78,68.66,68.74,108984.0,66.8977,67.0049,66.888,66.9659,108984.0
2015-09-11 09:30:00,68.23,68.7,68.01,68.28,42602.0,66.4691,66.927,66.2548,66.5178,42602.0
2015-09-11 09:35:00,68.13,68.68,68.13,68.61,18787.0,66.3717,66.9075,66.3717,66.8393,18787.0
2015-09-11 09:40:00,68.62,68.64,68.32,68.47,18522.0,66.849,66.8685,66.5568,66.7029,18522.0
2015-09-11 09:45:00,68.46,68.46,68.15,68.15,19374.0,66.6932,66.6932,66.3912,66.3912,19374.0
2015-09-11 09:50:00,68.1,68.33,68.08,68.27,31642.0,66.3425,66.5665,66.323,66.5081,31642.0
2015-09-11 09:55:00,68.26,68.41,68.05,68.05,13756.0,66.4983,66.6445,66.2937,66.2937,13756.0
2015-09-11 10:00:00,68.0,68.07,67.83,67.96,38707.0,66.245,66.3132,66.0794,66.2061,38707.0
2015-09-11 10:05:00,67.95,68.2,67.89,68.19,31127.0,66.1963,66.4399,66.1379,66.4301,31127.0
2015-09-11 10:10:00,68.18,68.19,68.07,68.14,13711.0,66.4204,66.4301,66.3132,66.3814,13711.0
2015-09-11 10:15:00,68.17,68.36,68.05,68.3,22848.0,66.4106,66.5957,66.2937,66.5373,22848.0
2015-09-11 10:20:00,68.29,68.39,68.27,68.38,16496.0,66.5275,66.625,66.5081,66.6152,16496.0
2015-09-11 10:25:00,68.37,68.41,68.13,68.21,14374.0,66.6055,66.6445,66.3717,66.4496,14374.0
2015-09-11 10:30:00,68.23,68.26,68.12,68.22,13427.0,66.4691,66.4983,66.3619,66.4594,13427.0
2015-09-11 10:35:00,68.22,68.28,68.06,68.26,9350.0,66.4594,66.5178,66.3035,66.4983,9350.0
2015-09-11 10:40:00,68.31,68.31,68.25,68.28,7011.0,66.547,66.547,66.4886,66.5178,7011.0
2015-09-11 10:45:00,68.28,68.32,68.17,68.28,16296.0,66.5178,66.5568,66.4106,66.5178,16296.0
2015-09-11 10:50:00,68.29,68.29,68.04,68.06,7911.0,66.5275,66.5275,66.284,66.3035,7911.0
2015-09-11 10:55:00,68.04,68.1,68.01,68.06,6933.0,66.284,66.3425,66.2548,66.3035,6933.0
2015-09-11 11:00:00,68.05,68.25,68.05,68.16,45001.0,66.2937,66.4886,66.2937,66.4009,45001.0
2015-09-11 11:05:00,68.18,68.23,68.14,68.14,11975.0,66.4204,66.4691,66.3814,66.3814,11975.0
2015-09-11 11:10:00,68.16,68.43,68.14,68.35,31472.0,66.4009,66.6639,66.3814,66.586,31472.0
2015-09-11 11:15:00,68.35,68.35,68.23,68.33,22620.0,66.586,66.586,66.4691,66.5665,22620.0
2015-09-11 11:20:00,68.32,68.36,68.25,68.34,15535.0,66.5568,66.5957,66.4886,66.5763,15535.0
2015-09-11 11:25:00,68.33,68.55,68.33,68.55,19879.0,66.5665,66.7808,66.5665,66.7808,19879.0
2015-09-11 11:30:00,68.52,68.57,68.41,68.43,16465.0,66.7516,66.8003,66.6445,66.6639,16465.0
2015-09-11 11:35:00,68.43,68.63,68.3,68.57,40976.0,66.6639,66.8588,66.5373,66.8003,40976.0
2015-09-11 11:40:00,68.61,68.74,68.61,68.67,42555.0,66.8393,66.9659,66.8393,66.8977,42555.0
2015-09-11 11:45:00,68.65,68.66,68.56,68.62,8283.0,66.8783,66.888,66.7906,66.849,8283.0
2015-09-11 11:50:00,68.58,68.75,68.58,68.66,11507.0,66.8101,66.9757,66.8101,66.888,11507.0
2015-09-11 11:55:00,68.64,68.69,68.59,68.6,21315.0,66.8685,66.9172,66.8198,66.8295,21315.0
2015-09-11 12:00:00,68.59,68.75,68.57,68.74,13596.0,66.8198,66.9757,66.8003,66.9659,13596.0
2015-09-11 12:05:00,68.73,68.83,68.7,68.81,20380.0,66.9562,67.0536,66.927,67.0341,20380.0
2015-09-11 12:10:00,68.8,68.95,68.8,68.93,6942.0,67.0244,67.1705,67.0244,67.151,6942.0
2015-09-11 12:15:00,68.92,68.96,68.79,68.86,16747.0,67.1413,67.1803,67.0146,67.0828,16747.0
2015-09-11 12:20:00,68.85,68.91,68.81,68.91,15851.0,67.0731,67.1315,67.0341,67.1315,15851.0
2015-09-11 12:25:00,68.9,68.93,68.85,68.87,8853.0,67.1218,67.151,67.0731,67.0926,8853.0
2015-09-11 12:30:00,68.89,68.97,68.84,68.85,6034.0,67.1121,67.19,67.0634,67.0731,6034.0
2015-09-11 12:35:00,68.86,68.9,68.78,68.79,17751.0,67.0828,67.1218,67.0049,67.0146,17751.0
2015-09-11 12:40:00,68.8,68.82,68.75,68.79,10435.0,67.0244,67.0439,66.9757,67.0146,10435.0
2015-09-11 12:45:00,68.8,68.86,68.78,68.86,7600.0,67.0244,67.0828,67.0049,67.0828,7600.0
2015-09-11 12:50:00,68.86,68.94,68.85,68.88,11980.0,67.0828,67.1608,67.0731,67.1023,11980.0
2015-09-11 12:55:00,68.89,68.9,68.75,68.75,13307.0,67.1121,67.1218,66.9757,66.9757,13307.0
2015-09-11 13:00:00,68.77,68.79,68.72,68.72,5500.0,66.9952,67.0146,66.9465,66.9465,5500.0
2015-09-11 13:05:00,68.72,68.74,68.62,68.62,12891.0,66.9465,66.9659,66.849,66.849,12891.0
2015-09-11 13:10:00,68.64,68.64,68.52,68.52,5784.0,66.8685,66.8685,66.7516,66.7516,5784.0
2015-09-11 13:15:00,68.52,68.54,68.45,68.48,9898.0,66.7516,66.7711,66.6834,66.7126,9898.0
2015-09-11 13:20:00,68.48,68.49,68.38,68.39,9953.0,66.7126,66.7224,66.6152,66.625,9953.0
2015-09-11 13:25:00,68.38,68.43,68.38,68.41,7974.0,66.6152,66.6639,66.6152,66.6445,7974.0
2015-09-11 13:30:00,68.42,68.46,68.35,68.38,8650.0,66.6542,66.6932,66.586,66.6152,8650.0
2015-09-11 13:35:00,68.38,68.42,68.32,68.42,4968.0,66.6152,66.6542,66.5568,66.6542,4968.0
2015-09-11 13:40:00,68.43,68.45,68.39,68.43,4569.0,66.6639,66.6834,66.625,66.6639,4569.0
2015-09-11 13:45:00,68.43,68.46,68.41,68.44,6914.0,66.6639,66.6932,66.6445,66.6737,6914.0
2015-09-11 13:50:00,68.43,68.47,68.39,68.47,8919.0,66.6639,66.7029,66.625,66.7029,8919.0
2015-09-11 13:55:00,68.47,68.5,68.45,68.45,19669.0,66.7029,66.7321,66.6834,66.6834,19669.0
2015-09-11 14:00:00,68.45,68.45,68.36,68.42,9565.0,66.6834,66.6834,66.5957,66.6542,9565.0
2015-09-11 14:05:00,68.4,68.53,68.4,68.49,10200.0,66.6347,66.7614,66.6347,66.7224,10200.0
2015-09-11 14:10:00,68.49,68.54,68.46,68.46,6867.0,66.7224,66.7711,66.6932,66.6932,6867.0
2015-09-11 14:15:00,68.46,68.58,68.44,68.56,7754.0,66.6932,66.8101,66.6737,66.7906,7754.0
2015-09-11 14:20:00,68.57,68.68,68.57,68.67,6872.0,66.8003,66.9075,66.8003,66.8977,6872.0
2015-09-11 14:25:00,68.66,68.66,68.61,68.62,7940.0,66.888,66.888,66.8393,66.849,7940.0
2015-09-11 14:30:00,68.62,68.73,68.61,68.69,8138.0,66.849,66.9562,66.8393,66.9172,8138.0
2015-09-11 14:35:00,68.69,68.82,68.68,68.78,9900.0,66.9172,67.0439,66.9075,67.0049,9900.0
2015-09-11 14:40:00,68.75,68.8,68.73,68.76,8484.0,66.9757,67.0244,66.9562,66.9854,8484.0
2015-09-11 14:45:00,68.76,68.81,68.73,68.74,11012.0,66.9854,67.0341,66.9562,66.9659,11012.0
2015-09-11 14:50:00,68.75,68.77,68.66,68.72,12262.0,66.9757,66.9952,66.888,66.9465,12262.0
2015-09-11 14:55:00,68.73,68.76,68.67,68.7,13215.0,66.9562,66.9854,66.8977,66.927,13215.0
2015-09-11 15:00:00,68.7,68.77,68.7,68.73,12907.0,66.927,66.9952,66.927,66.9562,12907.0
2015-09-11 15:05:00,68.73,68.83,68.7,68.78,20806.0,66.9562,67.0536,66.927,67.0049,20806.0
2015-09-11 15:10:00,68.78,68.84,68.74,68.81,18379.0,67.0049,67.0634,66.9659,67.0341,18379.0
2015-09-11 15:15:00,68.82,68.9,68.81,68.83,17481.0,67.0439,67.1218,67.0341,67.0536,17481.0
2015-09-11 15:20:00,68.81,68.81,68.73,68.76,12954.0,67.0341,67.0341,66.9562,66.9854,12954.0
2015-09-11 15:25:00,68.76,68.8,68.73,68.76,10347.0,66.9854,67.0244,66.9562,66.9854,10347.0
2015-09-11 15:30:00,68.74,68.76,68.7,68.74,14434.0,66.9659,66.9854,66.927,66.9659,14434.0
2015-09-11 15:35:00,68.72,68.8,68.71,68.8,18516.0,66.9465,67.0244,66.9367,67.0244,18516.0
2015-09-11 15:40:00,68.8,68.81,68.7,68.77,23774.0,67.0244,67.0341,66.927,66.9952,23774.0
2015-09-11 15:45:00,68.78,68.84,68.7,68.71,32160.0,67.0049,67.0634,66.927,66.9367,32160.0
2015-09-11 15:50:00,68.74,68.87,68.72,68.83,62334.0,66.9659,67.0926,66.9465,67.0536,62334.0
2015-09-11 15:55:00,68.82,68.96,68.81,68.9,69603.0,67.0439,67.1803,67.0341,67.1218,69603.0
2015-09-14 09:30:00,68.86,68.99,68.47,68.56,53873.0,67.0828,67.2095,66.7029,66.7906,53873.0
2015-09-14 09:35:00,68.68,68.75,68.32,68.72,12863.0,66.9075,66.9757,66.5568,66.9465,12863.0
2015-09-14 09:40:00,68.68,68.88,68.61,68.66,12705.0,66.9075,67.1023,66.8393,66.888,12705.0
2015-09-14 09:45:00,68.66,68.66,68.43,68.49,12036.0,66.888,66.888,66.6639,66.7224,12036.0
2015-09-14 09:50:00,68.49,68.56,68.43,68.54,8907.0,66.7224,66.7906,66.6639,66.7711,8907.0
2015-09-14 09:55:00,68.54,68.6,68.46,68.5,12367.0,66.7711,66.8295,66.6932,66.7321,12367.0
2015-09-14 10:00:00,68.45,68.71,68.45,68.61,8300.0,66.6834,66.9367,66.6834,66.8393,8300.0
2015-09-14 10:05:00,68.64,68.72,68.48,68.7,22820.0,66.8685,66.9465,66.7126,66.927,22820.0
2015-09-14 10:10:00,68.68,68.82,68.65,68.78,16150.0,66.9075,67.0439,66.8783,67.0049,16150.0
2015-09-14 10:15:00,68.81,68.98,68.81,68.93,17469.0,67.0341,67.1997,67.0341,67.151,17469.0
2015-09-14 10:20:00,68.88,69.02,68.88,69.02,47677.0,67.1023,67.2387,67.1023,67.2387,47677.0
2015-09-14 10:25:00,69.05,69.05,68.85,68.86,14064.0,67.2679,67.2679,67.0731,67.0828,14064.0
2015-09-14 10:30:00,68.78,68.85,68.74,68.75,8300.0,67.0049,67.0731,66.9659,66.9757,8300.0
2015-09-14 10:35:00,68.75,68.89,68.68,68.86,14179.0,66.9757,67.1121,66.9075,67.0828,14179.0
2015-09-14 10:40:00,68.89,69.04,68.79,69.04,25937.0,67.1121,67.2582,67.0146,67.2582,25937.0
2015-09-14 10:45:00,69.0,69.01,68.77,68.78,12672.0,67.2192,67.229,66.9952,67.0049,12672.0
2015-09-14 10:50:00,68.77,68.8,68.66,68.7,4835.0,66.9952,67.0244,66.888,66.927,4835.0
2015-09-14 10:55:00,68.66,68.67,68.56,68.6,7940.0,66.888,66.8977,66.7906,66.8295,7940.0
2015-09-14 11:00:00,68.61,68.69,68.6,68.68,8650.0,66.8393,66.9172,66.8295,66.9075,8650.0
2015-09-14 11:05:00,68.71,68.72,68.61,68.61,6796.0,66.9367,66.9465,66.8393,66.8393,6796.0
2015-09-14 11:10:00,68.6,68.61,68.54,68.56,9204.0,66.8295,66.8393,66.7711,66.7906,9204.0
2015-09-14 11:15:00,68.58,68.6,68.51,68.53,8837.0,66.8101,66.8295,66.7419,66.7614,8837.0
2015-09-14 11:20:00,68.54,68.56,68.47,68.5,8377.0,66.7711,66.7906,66.7029,66.7321,8377.0
2015-09-14 11:25:00,68.5,68.51,68.32,68.34,16097.0,66.7321,66.7419,66.5568,66.5763,16097.0
2015-09-14 11:30:00,68.35,68.37,68.29,68.36,18639.0,66.586,66.6055,66.5275,66.5957,18639.0
2015-09-14 11:35:00,68.36,68.5,68.34,68.47,22300.0,66.5957,66.7321,66.5763,66.7029,22300.0
2015-09-14 11:40:00,68.47,68.5,68.36,68.36,8400.0,66.7029,66.7321,66.5957,66.5957,8400.0
2015-09-14 11:45:00,68.32,68.32,68.26,68.29,7585.0,66.5568,66.5568,66.4983,66.5275,7585.0
2015-09-14 11:50:00,68.26,68.4,68.24,68.4,8912.0,66.4983,66.6347,66.4788,66.6347,8912.0
2015-09-14 11:55:00,68.41,68.54,68.39,68.52,11600.0,66.6445,66.7711,66.625,66.7516,11600.0
2015-09-14 12:00:00,68.51,68.55,68.39,68.42,9343.0,66.7419,66.7808,66.625,66.6542,9343.0
2015-09-14 12:05:00,68.41,68.41,68.32,68.32,4200.0,66.6445,66.6445,66.5568,66.5568,4200.0
2015-09-14 12:10:00,68.31,68.39,68.27,68.34,13125.0,66.547,66.625,66.5081,66.5763,13125.0
2015-09-14 12:15:00,68.35,68.46,68.35,68.45,14274.0,66.586,66.6932,66.586,66.6834,14274.0
2015-09-14 12:20:00,68.45,68.49,68.43,68.46,10152.0,66.6834,66.7224,66.6639,66.6932,10152.0
2015-09-14 12:25:00,68.46,68.5,68.4,68.43,11744.0,66.6932,66.7321,66.6347,66.6639,11744.0
2015-09-14 12:30:00,68.43,68.48,68.39,68.44,8056.0,66.6639,66.7126,66.625,66.6737,8056.0
2015-09-14 12:35:00,68.44,68.47,68.38,68.43,11448.0,66.6737,66.7029,66.6152,66.6639,11448.0
2015-09-14 12:40:00,68.43,68.44,68.33,68.33,4298.0,66.6639,66.6737,66.5665,66.5665,4298.0
2015-09-14 12:45:00,68.31,68.38,68.3,68.37,9862.0,66.547,66.6152,66.5373,66.6055,9862.0
2015-09-14 12:50:00,68.39,68.42,68.35,68.37,7008.0,66.625,66.6542,66.586,66.6055,7008.0
2015-09-14 12:55:00,68.38,68.42,68.34,68.37,8774.0,66.6152,66.6542,66.5763,66.6055,8774.0
2015-09-14 13:00:00,68.34,68.35,68.23,68.25,14239.0,66.5763,66.586,66.4691,66.4886,14239.0
2015-09-14 13:05:00,68.26,68.27,68.19,68.25,11000.0,66.4983,66.5081,66.4301,66.4886,11000.0
2015-09-14 13:10:00,68.24,68.27,68.15,68.17,10726.0,66.4788,66.5081,66.3912,66.4106,10726.0
2015-09-14 13:15:00,68.18,68.29,68.17,68.28,7709.0,66.4204,66.5275,66.4106,66.5178,7709.0
2015-09-14 13:20:00,68.28,68.28,68.16,68.16,19435.0,66.5178,66.5178,66.4009,66.4009,19435.0
2015-09-14 13:25:00,68.14,68.21,68.13,68.16,12357.0,66.3814,66.4496,66.3717,66.4009,12357.0
2015-09-14 13:30:00,68.16,68.25,68.16,68.19,10224.0,66.4009,66.4886,66.4009,66.4301,10224.0
2015-09-14 13:35:00,68.19,68.22,68.13,68.21,15227.0,66.4301,66.4594,66.3717,66.4496,15227.0
2015-09-14 13:40:00,68.22,68.3,68.19,68.28,23938.0,66.4594,66.5373,66.4301,66.5178,23938.0
2015-09-14 13:45:00,68.28,68.36,68.28,68.36,12346.0,66.5178,66.5957,66.5178,66.5957,12346.0
2015-09-14 13:50:00,68.34,68.35,68.22,68.23,13393.0,66.5763,66.586,66.4594,66.4691,13393.0
2015-09-14 13:55:00,68.24,68.4,68.22,68.36,16660.0,66.4788,66.6347,66.4594,66.5957,16660.0
2015-09-14 14:00:00,68.37,68.4,68.29,68.31,8363.0,66.6055,66.6347,66.5275,66.547,8363.0
2015-09-14 14:05:00,68.3,68.32,68.23,68.26,11739.0,66.5373,66.5568,66.4691,66.4983,11739.0
2015-09-14 14:10:00,68.27,68.35,68.24,68.33,9354.0,66.5081,66.586,66.4788,66.5665,9354.0
2015-09-14 14:15:00,68.33,68.39,68.32,68.36,8928.0,66.5665,66.625,66.5568,66.5957,8928.0
2015-09-14 14:20:00,68.36,68.47,68.31,68.32,9537.0,66.5957,66.7029,66.547,66.5568,9537.0
2015-09-14 14:25:00,68.34,68.36,68.19,68.24,11477.0,66.5763,66.5957,66.4301,66.4788,11477.0
2015-09-14 14:30:00,68.22,68.28,68.22,68.25,6068.0,66.4594,66.5178,66.4594,66.4886,6068.0
2015-09-14 14:35:00,68.24,68.35,68.24,68.32,6428.0,66.4788,66.586,66.4788,66.5568,6428.0
2015-09-14 14:40:00,68.32,68.34,68.27,68.27,7200.0,66.5568,66.5763,66.5081,66.5081,7200.0
2015-09-14 14:45:00,68.3,68.38,68.29,68.29,14275.0,66.5373,66.6152,66.5275,66.5275,14275.0
2015-09-14 14:50:00,68.28,68.37,68.23,68.32,9636.0,66.5178,66.6055,66.4691,66.5568,9636.0
2015-09-14 14:55:00,68.32,68.37,68.26,68.26,12616.0,66.5568,66.6055,66.4983,66.4983,12616.0
2015-09-14 15:00:00,68.25,68.29,68.16,68.19,22471.0,66.4886,66.5275,66.4009,66.4301,22471.0
2015-09-14 15:05:00,68.2,68.27,68.16,68.24,20824.0,66.4399,66.5081,66.4009,66.4788,20824.0
2015-09-14 15:10:00,68.25,68.3,68.22,68.29,13574.0,66.4886,66.5373,66.4594,66.5275,13574.0
2015-09-14 15:15:00,68.29,68.35,68.25,68.25,15347.0,66.5275,66.586,66.4886,66.4886,15347.0
2015-09-14 15:20:00,68.25,68.35,68.23,68.35,21637.0,66.4886,66.586,66.4691,66.586,21637.0
2015-09-14 15:25:00,68.37,68.38,68.3,68.33,23779.0,66.6055,66.6152,66.5373,66.5665,23779.0
2015-09-14 15:30:00,68.33,68.36,68.27,68.29,27609.0,66.5665,66.5957,66.5081,66.5275,27609.0
2015-09-14 15:35:00,68.3,68.3,68.21,68.24,18935.0,66.5373,66.5373,66.4496,66.4788,18935.0
2015-09-14 15:40:00,68.25,68.34,68.23,68.33,19231.0,66.4886,66.5763,66.4691,66.5665,19231.0
2015-09-14 15:45:00,68.34,68.37,68.29,68.31,34603.0,66.5763,66.6055,66.5275,66.547,34603.0
2015-09-14 15:50:00,68.3,68.35,68.23,68.27,54776.0,66.5373,66.586,66.4691,66.5081,54776.0
2015-09-14 15:55:00,68.26,68.4,68.25,68.34,97466.0,66.4983,66.6347,66.4886,66.5763,97466.0
2015-09-15 09:30:00,68.39,68.65,68.35,68.5,37801.0,66.625,66.8783,66.586,66.7321,37801.0
2015-09-15 09:35:00,68.51,68.61,68.31,68.48,14531.0,66.7419,66.8393,66.547,66.7126,14531.0
2015-09-15 09:40:00,68.48,68.48,68.31,68.4,9313.0,66.7126,66.7126,66.547,66.6347,9313.0
2015-09-15 09:45:00,68.43,68.53,68.34,68.49,8774.0,66.6639,66.7614,66.5763,66.7224,8774.0
2015-09-15 09:50:00,68.49,68.61,68.49,68.61,15416.0,66.7224,66.8393,66.7224,66.8393,15416.0
2015-09-15 09:55:00,68.61,68.79,68.59,68.7,10484.0,66.8393,67.0146,66.8198,66.927,10484.0
2015-09-15 10:00:00,68.68,68.87,68.63,68.87,11888.0,66.9075,67.0926,66.8588,67.0926,11888.0
2015-09-15 10:05:00,68.85,69.11,68.85,68.98,55618.0,67.0731,67.3264,67.0731,67.1997,55618.0
2015-09-15 10:10:00,68.99,69.01,68.77,68.87,10840.0,67.2095,67.229,66.9952,67.0926,10840.0
2015-09-15 10:15:00,68.87,68.87,68.7,68.77,16127.0,67.0926,67.0926,66.927,66.9952,16127.0
2015-09-15 10:20:00,68.77,68.92,68.73,68.84,22831.0,66.9952,67.1413,66.9562,67.0634,22831.0
2015-09-15 10:25:00,68.88,68.9,68.81,68.83,7900.0,67.1023,67.1218,67.0341,67.0536,7900.0
2015-09-15 10:30:00,68.81,69.06,68.81,69.03,14701.0,67.0341,67.2777,67.0341,67.2484,14701.0
2015-09-15 10:35:00,69.03,69.14,68.99,69.01,8200.0,67.2484,67.3556,67.2095,67.229,8200.0
2015-09-15 10:40:00,69.01,69.17,69.01,69.12,8417.0,67.229,67.3848,67.229,67.3361,8417.0
2015-09-15 10:45:00,69.13,69.24,69.09,69.09,8310.0,67.3459,67.453,67.3069,67.3069,8310.0
2015-09-15 10:50:00,69.13,69.16,68.98,68.98,16294.0,67.3459,67.3751,67.1997,67.1997,16294.0
2015-09-15 10:55:00,69.01,69.04,68.94,69.01,16097.0,67.229,67.2582,67.1608,67.229,16097.0
2015-09-15 11:00:00,69.04,69.13,69.02,69.13,7712.0,67.2582,67.3459,67.2387,67.3459,7712.0
2015-09-15 11:05:00,69.13,69.19,69.1,69.19,13600.0,67.3459,67.4043,67.3166,67.4043,13600.0
2015-09-15 11:10:00,69.19,69.31,69.19,69.28,12331.0,67.4043,67.5212,67.4043,67.492,12331.0
2015-09-15 11:15:00,69.3,69.3,69.24,69.24,20400.0,67.5115,67.5115,67.453,67.453,20400.0
2015-09-15 11:20:00,69.25,69.27,69.21,69.25,8321.0,67.4628,67.4823,67.4238,67.4628,8321.0
2015-09-15 11:25:00,69.24,69.27,69.19,69.22,30639.0,67.453,67.4823,67.4043,67.4335,30639.0
2015-09-15 11:30:00,69.22,69.25,69.05,69.05,12988.0,67.4335,67.4628,67.2679,67.2679,12988.0
2015-09-15 11:35:00,69.06,69.12,69.04,69.09,10710.0,67.2777,67.3361,67.2582,67.3069,10710.0
2015-09-15 11:40:00,69.09,69.15,69.04,69.04,12361.0,67.3069,67.3654,67.2582,67.2582,12361.0
2015-09-15 11:45:00,69.08,69.11,69.03,69.08,10020.0,67.2972,67.3264,67.2484,67.2972,10020.0
2015-09-15 11:50:00,69.09,69.13,69.01,69.03,15241.0,67.3069,67.3459,67.229,67.2484,15241.0
2015-09-15 11:55:00,69.03,69.05,69.01,69.03,6925.0,67.2484,67.2679,67.229,67.2484,6925.0
2015-09-15 12:00:00,69.03,69.09,69.02,69.05,8249.0,67.2484,67.3069,67.2387,67.2679,8249.0
2015-09-15 12:05:00,69.04,69.17,69.02,69.13,8556.0,67.2582,67.3848,67.2387,67.3459,8556.0
2015-09-15 12:10:00,69.16,69.2,69.13,69.18,8249.0,67.3751,67.4141,67.3459,67.3946,8249.0
2015-09-15 12:15:00,69.19,69.25,69.17,69.25,8822.0,67.4043,67.4628,67.3848,67.4628,8822.0
2015-09-15 12:20:00,69.23,69.25,69.2,69.22,8751.0,67.4433,67.4628,67.4141,67.4335,8751.0
2015-09-15 12:25:00,69.25,69.28,69.21,69.25,9184.0,67.4628,67.492,67.4238,67.4628,9184.0
2015-09-15 12:30:00,69.26,69.3,69.22,69.28,5791.0,67.4725,67.5115,67.4335,67.492,5791.0
2015-09-15 12:35:00,69.25,69.27,69.22,69.22,8138.0,67.4628,67.4823,67.4335,67.4335,8138.0
2015-09-15 12:40:00,69.23,69.25,69.12,69.12,7397.0,67.4433,67.4628,67.3361,67.3361,7397.0
2015-09-15 12:45:00,69.12,69.16,69.08,69.14,6304.0,67.3361,67.3751,67.2972,67.3556,6304.0
2015-09-15 12:50:00,69.13,69.19,69.12,69.16,7225.0,67.3459,67.4043,67.3361,67.3751,7225.0
2015-09-15 12:55:00,69.18,69.18,69.05,69.06,8834.0,67.3946,67.3946,67.2679,67.2777,8834.0
2015-09-15 13:00:00,69.05,69.11,69.04,69.09,11400.0,67.2679,67.3264,67.2582,67.3069,11400.0
2015-09-15 13:05:00,69.06,69.1,69.05,69.07,7500.0,67.2777,67.3166,67.2679,67.2874,7500.0
2015-09-15 13:10:00,69.06,69.06,69.0,69.06,11385.0,67.2777,67.2777,67.2192,67.2777,11385.0
2015-09-15 13:15:00,69.07,69.14,69.06,69.11,11813.0,67.2874,67.3556,67.2777,67.3264,11813.0
2015-09-15 13:20:00,69.12,69.15,69.11,69.13,9515.0,67.3361,67.3654,67.3264,67.3459,9515.0
2015-09-15 13:25:00,69.14,69.19,69.12,69.19,25175.0,67.3556,67.4043,67.3361,67.4043,25175.0
2015-09-15 13:30:00,69.19,69.37,69.18,69.28,18872.0,67.4043,67.5797,67.3946,67.492,18872.0
2015-09-15 13:35:00,69.27,69.31,69.25,69.31,7621.0,67.4823,67.5212,67.4628,67.5212,7621.0
2015-09-15 13:40:00,69.32,69.37,69.32,69.33,10899.0,67.531,67.5797,67.531,67.5407,10899.0
2015-09-15 13:45:00,69.33,69.36,69.29,69.3,7016.0,67.5407,67.5699,67.5017,67.5115,7016.0
2015-09-15 13:50:00,69.3,69.32,69.25,69.25,7300.0,67.5115,67.531,67.4628,67.4628,7300.0
2015-09-15 13:55:00,69.26,69.26,69.09,69.12,16300.0,67.4725,67.4725,67.3069,67.3361,16300.0
2015-09-15 14:00:00,69.14,69.19,69.11,69.17,14365.0,67.3556,67.4043,67.3264,67.3848,14365.0
2015-09-15 14:05:00,69.18,69.28,69.18,69.28,8377.0,67.3946,67.492,67.3946,67.492,8377.0
2015-09-15 14:10:00,69.27,69.42,69.27,69.32,17296.0,67.4823,67.6284,67.4823,67.531,17296.0
2015-09-15 14:15:00,69.35,69.45,69.33,69.42,17425.0,67.5602,67.6576,67.5407,67.6284,17425.0
2015-09-15 14:20:00,69.42,69.43,69.33,69.39,8825.0,67.6284,67.6381,67.5407,67.5992,8825.0
2015-09-15 14:25:00,69.4,69.44,69.38,69.43,7715.0,67.6089,67.6479,67.5894,67.6381,7715.0
2015-09-15 14:30:00,69.44,69.45,69.36,69.42,14200.0,67.6479,67.6576,67.5699,67.6284,14200.0
2015-09-15 14:35:00,69.42,69.49,69.41,69.42,10712.0,67.6284,67.6966,67.6186,67.6284,10712.0
2015-09-15 14:40:00,69.42,69.48,69.41,69.41,17257.0,67.6284,67.6868,67.6186,67.6186,17257.0
2015-09-15 14:45:00,69.41,69.47,69.39,69.45,14388.0,67.6186,67.6771,67.5992,67.6576,14388.0
2015-09-15 14:50:00,69.45,69.47,69.39,69.41,9751.0,67.6576,67.6771,67.5992,67.6186,9751.0
2015-09-15 14:55:00,69.41,69.5,69.41,69.48,14296.0,67.6186,67.7063,67.6186,67.6868,14296.0
2015-09-15 15:00:00,69.5,69.55,69.46,69.55,20087.0,67.7063,67.755,67.6674,67.755,20087.0
2015-09-15 15:05:00,69.56,69.61,69.52,69.6,22394.0,67.7648,67.8135,67.7258,67.8037,22394.0
2015-09-15 15:10:00,69.59,69.63,69.56,69.61,15878.0,67.794,67.833,67.7648,67.8135,15878.0
2015-09-15 15:15:00,69.61,69.66,69.55,69.55,15639.0,67.8135,67.8622,67.755,67.755,15639.0
2015-09-15 15:20:00,69.56,69.57,69.51,69.55,14548.0,67.7648,67.7745,67.7161,67.755,14548.0
2015-09-15 15:25:00,69.55,69.65,69.53,69.58,17171.0,67.755,67.8524,67.7355,67.7843,17171.0
2015-09-15 15:30:00,69.56,69.58,69.49,69.49,26703.0,67.7648,67.7843,67.6966,67.6966,26703.0
2015-09-15 15:35:00,69.49,69.5,69.34,69.38,37395.0,67.6966,67.7063,67.5504,67.5894,37395.0
2015-09-15 15:40:00,69.38,69.5,69.37,69.46,44807.0,67.5894,67.7063,67.5797,67.6674,44807.0
2015-09-15 15:45:00,69.46,69.49,69.39,69.42,42285.0,67.6674,67.6966,67.5992,67.6284,42285.0
2015-09-15 15:50:00,69.42,69.47,69.39,69.42,72773.0,67.6284,67.6771,67.5992,67.6284,72773.0
2015-09-15 15:55:00,69.43,69.49,69.35,69.38,71738.0,67.6381,67.6966,67.5602,67.5894,71738.0
2015-09-16 09:30:00,69.71,69.74,69.36,69.46,35641.0,67.9109,67.9401,67.5699,67.6674,35641.0
2015-09-16 09:35:00,69.48,69.75,69.48,69.48,18772.0,67.6868,67.9499,67.6868,67.6868,18772.0
2015-09-16 09:40:00,69.47,69.54,69.09,69.09,25624.0,67.6771,67.7453,67.3069,67.3069,25624.0
2015-09-16 09:45:00,69.1,69.3,69.1,69.27,21994.0,67.3166,67.5115,67.3166,67.4823,21994.0
2015-09-16 09:50:00,69.28,69.5,69.28,69.48,101836.0,67.492,67.7063,67.492,67.6868,101836.0
2015-09-16 09:55:00,69.48,69.5,69.38,69.43,11720.0,67.6868,67.7063,67.5894,67.6381,11720.0
2015-09-16 10:00:00,69.44,69.45,69.16,69.2,17335.0,67.6479,67.6576,67.3751,67.4141,17335.0
2015-09-16 10:05:00,69.25,69.45,69.25,69.45,12900.0,67.4628,67.6576,67.4628,67.6576,12900.0
2015-09-16 10:10:00,69.46,69.72,69.45,69.72,16271.0,67.6674,67.9206,67.6576,67.9206,16271.0
2015-09-16 10:15:00,69.74,69.84,69.73,69.77,18640.0,67.9401,68.0375,67.9304,67.9694,18640.0
2015-09-16 10:20:00,69.77,70.26,69.76,70.23,76575.0,67.9694,68.4467,67.9596,68.4175,76575.0
2015-09-16 10:25:00,70.23,70.31,70.1,70.24,88367.0,68.4175,68.4954,68.2908,68.4272,88367.0
2015-09-16 10:30:00,70.24,70.34,69.92,69.92,44323.0,68.4272,68.5246,68.1155,68.1155,44323.0
2015-09-16 10:35:00,69.93,69.97,69.76,69.79,12697.0,68.1252,68.1642,67.9596,67.9888,12697.0
2015-09-16 10:40:00,69.76,69.89,69.62,69.63,19442.0,67.9596,68.0863,67.8232,67.833,19442.0
2015-09-16 10:45:00,69.66,69.86,69.66,69.76,9355.0,67.8622,68.057,67.8622,67.9596,9355.0
2015-09-16 10:50:00,69.76,69.76,69.59,69.59,8602.0,67.9596,67.9596,67.794,67.794,8602.0
2015-09-16 10:55:00,69.6,69.7,69.59,69.65,19546.0,67.8037,67.9012,67.794,67.8524,19546.0
2015-09-16 11:00:00,69.64,69.65,69.45,69.48,20906.0,67.8427,67.8524,67.6576,67.6868,20906.0
2015-09-16 11:05:00,69.5,69.8,69.5,69.79,13287.0,67.7063,67.9986,67.7063,67.9888,13287.0
2015-09-16 11:10:00,69.81,69.97,69.8,69.94,8469.0,68.0083,68.1642,67.9986,68.135,8469.0
2015-09-16 11:15:00,69.92,69.98,69.85,69.85,10446.0,68.1155,68.1739,68.0473,68.0473,10446.0
2015-09-16 11:20:00,69.86,69.88,69.76,69.76,9596.0,68.057,68.0765,67.9596,67.9596,9596.0
2015-09-16 11:25:00,69.77,69.87,69.75,69.87,16135.0,67.9694,68.0668,67.9499,68.0668,16135.0
2015-09-16 11:30:00,69.86,69.94,69.84,69.88,31284.0,68.057,68.135,68.0375,68.0765,31284.0
2015-09-16 11:35:00,69.88,69.88,69.68,69.69,10371.0,68.0765,68.0765,67.8817,67.8914,10371.0
2015-09-16 11:40:00,69.72,69.76,69.67,69.67,10900.0,67.9206,67.9596,67.8719,67.8719,10900.0
2015-09-16 11:45:00,69.67,69.78,69.67,69.76,8527.0,67.8719,67.9791,67.8719,67.9596,8527.0
2015-09-16 11:50:00,69.78,69.81,69.74,69.8,42888.0,67.9791,68.0083,67.9401,67.9986,42888.0
2015-09-16 11:55:00,69.78,69.97,69.78,69.97,64349.0,67.9791,68.1642,67.9791,68.1642,64349.0
2015-09-16 12:00:00,69.96,70.03,69.95,70.02,15847.0,68.1544,68.2226,68.1447,68.2129,15847.0
2015-09-16 12:05:00,70.0,70.06,69.97,70.05,17348.0,68.1934,68.2519,68.1642,68.2421,17348.0
2015-09-16 12:10:00,70.04,70.12,70.01,70.12,12849.0,68.2324,68.3103,68.2032,68.3103,12849.0
2015-09-16 12:15:00,70.13,70.21,70.13,70.19,8200.0,68.3201,68.398,68.3201,68.3785,8200.0
2015-09-16 12:20:00,70.19,70.2,70.15,70.16,9250.0,68.3785,68.3883,68.3395,68.3493,9250.0
2015-09-16 12:25:00,70.17,70.27,70.16,70.27,13416.0,68.359,68.4564,68.3493,68.4564,13416.0
2015-09-16 12:30:00,70.28,70.3,70.2,70.26,7757.0,68.4662,68.4857,68.3883,68.4467,7757.0
2015-09-16 12:35:00,70.26,70.38,70.25,70.38,10116.0,68.4467,68.5636,68.437,68.5636,10116.0
2015-09-16 12:40:00,70.4,70.42,70.36,70.36,12368.0,68.5831,68.6026,68.5441,68.5441,12368.0
2015-09-16 12:45:00,70.36,70.37,70.23,70.24,9250.0,68.5441,68.5539,68.4175,68.4272,9250.0
2015-09-16 12:50:00,70.24,70.24,70.14,70.14,7034.0,68.4272,68.4272,68.3298,68.3298,7034.0
2015-09-16 12:55:00,70.14,70.15,70.1,70.1,11100.0,68.3298,68.3395,68.2908,68.2908,11100.0
2015-09-16 13:00:00,70.09,70.09,69.96,70.0,13794.0,68.2811,68.2811,68.1544,68.1934,13794.0
2015-09-16 13:05:00,70.01,70.19,70.01,70.19,10600.0,68.2032,68.3785,68.2032,68.3785,10600.0
2015-09-16 13:10:00,70.16,70.2,70.1,70.11,8300.0,68.3493,68.3883,68.2908,68.3006,8300.0
2015-09-16 13:15:00,70.09,70.1,69.97,70.0,6259.0,68.2811,68.2908,68.1642,68.1934,6259.0
2015-09-16 13:20:00,70.0,70.04,69.93,70.03,8571.0,68.1934,68.2324,68.1252,68.2226,8571.0
2015-09-16 13:25:00,70.03,70.05,69.98,70.0,30622.0,68.2226,68.2421,68.1739,68.1934,30622.0
2015-09-16 13:30:00,70.0,70.06,69.93,70.05,28034.0,68.1934,68.2519,68.1252,68.2421,28034.0
2015-09-16 13:35:00,70.05,70.16,70.04,70.08,13779.0,68.2421,68.3493,68.2324,68.2714,13779.0
2015-09-16 13:40:00,70.11,70.14,70.08,70.09,29855.0,68.3006,68.3298,68.2714,68.2811,29855.0
2015-09-16 13:45:00,70.11,70.15,70.06,70.15,18370.0,68.3006,68.3395,68.2519,68.3395,18370.0
2015-09-16 13:50:00,70.17,70.24,70.15,70.19,8428.0,68.359,68.4272,68.3395,68.3785,8428.0
2015-09-16 13:55:00,70.19,70.21,70.15,70.16,12418.0,68.3785,68.398,68.3395,68.3493,12418.0
2015-09-16 14:00:00,70.17,70.23,70.0,70.02,32357.0,68.359,68.4175,68.1934,68.2129,32357.0
2015-09-16 14:05:00,70.02,70.04,69.96,70.0,33958.0,68.2129,68.2324,68.1544,68.1934,33958.0
2015-09-16 14:10:00,70.0,70.02,69.88,69.92,21621.0,68.1934,68.2129,68.0765,68.1155,21621.0
2015-09-16 14:15:00,69.92,69.92,69.81,69.85,51131.0,68.1155,68.1155,68.0083,68.0473,51131.0
2015-09-16 14:20:00,69.84,69.85,69.69,69.79,62460.0,68.0375,68.0473,67.8914,67.9888,62460.0
2015-09-16 14:25:00,69.77,69.83,69.74,69.82,24112.0,67.9694,68.0278,67.9401,68.0181,24112.0
2015-09-16 14:30:00,69.82,69.85,69.78,69.85,16848.0,68.0181,68.0473,67.9791,68.0473,16848.0
2015-09-16 14:35:00,69.84,69.96,69.83,69.92,20663.0,68.0375,68.1544,68.0278,68.1155,20663.0
2015-09-16 14:40:00,69.92,70.05,69.9,70.05,13565.0,68.1155,68.2421,68.096,68.2421,13565.0
2015-09-16 14:45:00,70.06,70.14,70.04,70.14,9120.0,68.2519,68.3298,68.2324,68.3298,9120.0
2015-09-16 14:50:00,70.15,70.15,70.07,70.07,7601.0,68.3395,68.3395,68.2616,68.2616,7601.0
2015-09-16 14:55:00,70.08,70.2,70.04,70.14,17070.0,68.2714,68.3883,68.2324,68.3298,17070.0
2015-09-16 15:00:00,70.14,70.16,70.05,70.09,15000.0,68.3298,68.3493,68.2421,68.2811,15000.0
2015-09-16 15:05:00,70.1,70.15,70.08,70.09,11285.0,68.2908,68.3395,68.2714,68.2811,11285.0
2015-09-16 15:10:00,70.1,70.17,70.01,70.03,26361.0,68.2908,68.359,68.2032,68.2226,26361.0
2015-09-16 15:15:00,70.04,70.1,70.01,70.1,20640.0,68.2324,68.2908,68.2032,68.2908,20640.0
2015-09-16 15:20:00,70.1,70.17,70.07,70.14,23337.0,68.2908,68.359,68.2616,68.3298,23337.0
2015-09-16 15:25:00,70.15,70.19,70.09,70.19,17945.0,68.3395,68.3785,68.2811,68.3785,17945.0
2015-09-16 15:30:00,70.2,70.2,70.14,70.19,23137.0,68.3883,68.3883,68.3298,68.3785,23137.0
2015-09-16 15:35:00,70.19,70.29,70.14,70.22,32419.0,68.3785,68.4759,68.3298,68.4077,32419.0
2015-09-16 15:40:00,70.23,70.29,70.21,70.23,28996.0,68.4175,68.4759,68.398,68.4175,28996.0
2015-09-16 15:45:00,70.22,70.3,70.21,70.28,36023.0,68.4077,68.4857,68.398,68.4662,36023.0
2015-09-16 15:50:00,70.27,70.36,70.22,70.32,82241.0,68.4564,68.5441,68.4077,68.5052,82241.0
2015-09-16 15:55:00,70.32,70.37,70.27,70.28,76317.0,68.5052,68.5539,68.4564,68.4662,76317.0
2015-09-17 09:30:00,70.22,70.49,69.87,70.35,43577.0,68.4077,68.6708,68.0668,68.5344,43577.0
2015-09-17 09:35:00,70.33,70.43,70.21,70.24,19957.0,68.5149,68.6123,68.398,68.4272,19957.0
2015-09-17 09:40:00,70.28,70.46,70.25,70.46,10199.0,68.4662,68.6415,68.437,68.6415,10199.0
2015-09-17 09:45:00,70.47,70.48,70.31,70.34,21106.0,68.6513,68.661,68.4954,68.5246,21106.0
2015-09-17 09:50:00,70.33,70.35,70.1,70.11,33679.0,68.5149,68.5344,68.2908,68.3006,33679.0
2015-09-17 09:55:00,70.1,70.28,70.08,70.23,18166.0,68.2908,68.4662,68.2714,68.4175,18166.0
2015-09-17 10:00:00,70.23,70.53,70.22,70.48,25555.0,68.4175,68.7097,68.4077,68.661,25555.0
2015-09-17 10:05:00,70.51,70.65,70.49,70.62,16495.0,68.6903,68.8266,68.6708,68.7974,16495.0
2015-09-17 10:10:00,70.58,70.6,70.44,70.53,13269.0,68.7584,68.7779,68.6221,68.7097,13269.0
2015-09-17 10:15:00,70.53,70.72,70.52,70.72,15981.0,68.7097,68.8948,68.7,68.8948,15981.0
2015-09-17 10:20:00,70.7,70.76,70.65,70.66,12919.0,68.8753,68.9338,68.8266,68.8364,12919.0
2015-09-17 10:25:00,70.65,70.67,70.47,70.49,14133.0,68.8266,68.8461,68.6513,68.6708,14133.0
2015-09-17 10:30:00,70.47,70.51,70.37,70.44,14777.0,68.6513,68.6903,68.5539,68.6221,14777.0
2015-09-17 10:35:00,70.46,70.66,70.43,70.66,19491.0,68.6415,68.8364,68.6123,68.8364,19491.0
2015-09-17 10:40:00,70.67,70.7,70.58,70.62,23702.0,68.8461,68.8753,68.7584,68.7974,23702.0
2015-09-17 10:45:00,70.64,70.72,70.58,70.7,32549.0,68.8169,68.8948,68.7584,68.8753,32549.0
2015-09-17 10:50:00,70.73,70.78,70.67,70.77,14607.0,68.9046,68.9533,68.8461,68.9435,14607.0
2015-09-17 10:55:00,70.77,70.77,70.7,70.7,7600.0,68.9435,68.9435,68.8753,68.8753,7600.0
2015-09-17 11:00:00,70.71,70.82,70.69,70.78,15522.0,68.8851,68.9923,68.8656,68.9533,15522.0
2015-09-17 11:05:00,70.78,70.89,70.77,70.86,9295.0,68.9533,69.0604,68.9435,69.0312,9295.0
2015-09-17 11:10:00,70.84,70.87,70.81,70.84,8812.0,69.0117,69.041,68.9825,69.0117,8812.0
2015-09-17 11:15:00,70.84,70.95,70.83,70.88,11042.0,69.0117,69.1189,69.002,69.0507,11042.0
2015-09-17 11:20:00,70.88,70.94,70.81,70.92,27623.0,69.0507,69.1092,68.9825,69.0897,27623.0
2015-09-17 11:25:00,70.92,70.96,70.89,70.91,17563.0,69.0897,69.1286,69.0604,69.0799,17563.0
2015-09-17 11:30:00,70.91,70.92,70.84,70.88,19924.0,69.0799,69.0897,69.0117,69.0507,19924.0
2015-09-17 11:35:00,70.86,70.88,70.85,70.88,4950.0,69.0312,69.0507,69.0215,69.0507,4950.0
2015-09-17 11:40:00,70.89,70.94,70.89,70.93,13182.0,69.0604,69.1092,69.0604,69.0994,13182.0
2015-09-17 11:45:00,70.95,71.05,70.94,71.05,17678.0,69.1189,69.2163,69.1092,69.2163,17678.0
2015-09-17 11:50:00,71.04,71.04,70.93,70.99,18291.0,69.2066,69.2066,69.0994,69.1579,18291.0
2015-09-17 11:55:00,70.96,70.98,70.88,70.89,8048.0,69.1286,69.1481,69.0507,69.0604,8048.0
2015-09-17 12:00:00,70.89,71.02,70.89,70.96,8840.0,69.0604,69.1871,69.0604,69.1286,8840.0
2015-09-17 12:05:00,70.97,70.97,70.92,70.97,5805.0,69.1384,69.1384,69.0897,69.1384,5805.0
2015-09-17 12:10:00,70.95,71.12,70.94,71.12,11946.0,69.1189,69.2845,69.1092,69.2845,11946.0
2015-09-17 12:15:00,71.12,71.26,71.12,71.17,23375.0,69.2845,69.4209,69.2845,69.3332,23375.0
2015-09-17 12:20:00,71.19,71.22,71.14,71.19,16513.0,69.3527,69.3819,69.304,69.3527,16513.0
2015-09-17 12:25:00,71.18,71.24,71.16,71.24,7100.0,69.343,69.4014,69.3235,69.4014,7100.0
2015-09-17 12:30:00,71.22,71.31,71.19,71.2,12123.0,69.3819,69.4696,69.3527,69.3624,12123.0
2015-09-17 12:35:00,71.19,71.21,71.08,71.08,4319.0,69.3527,69.3722,69.2455,69.2455,4319.0
2015-09-17 12:40:00,71.07,71.09,71.02,71.07,10600.0,69.2358,69.2553,69.1871,69.2358,10600.0
2015-09-17 12:45:00,71.08,71.14,71.03,71.14,12141.0,69.2455,69.304,69.1968,69.304,12141.0
2015-09-17 12:50:00,71.16,71.17,71.08,71.14,7245.0,69.3235,69.3332,69.2455,69.304,7245.0
2015-09-17 12:55:00,71.17,71.29,71.15,71.19,8936.0,69.3332,69.4501,69.3137,69.3527,8936.0
2015-09-17 13:00:00,71.17,71.21,71.12,71.16,9700.0,69.3332,69.3722,69.2845,69.3235,9700.0
2015-09-17 13:05:00,71.17,71.22,71.14,71.19,8926.0,69.3332,69.3819,69.304,69.3527,8926.0
2015-09-17 13:10:00,71.17,71.2,71.12,71.16,14608.0,69.3332,69.3624,69.2845,69.3235,14608.0
2015-09-17 13:15:00,71.18,71.43,71.16,71.43,13285.0,69.343,69.5865,69.3235,69.5865,13285.0
2015-09-17 13:20:00,71.42,71.46,71.3,71.31,10855.0,69.5768,69.6157,69.4599,69.4696,10855.0
2015-09-17 13:25:00,71.31,71.46,71.3,71.32,14943.0,69.4696,69.6157,69.4599,69.4793,14943.0
2015-09-17 13:30:00,71.34,71.4,71.33,71.34,14445.0,69.4988,69.5573,69.4891,69.4988,14445.0
2015-09-17 13:35:00,71.33,71.38,71.16,71.16,15950.0,69.4891,69.5378,69.3235,69.3235,15950.0
2015-09-17 13:40:00,71.17,71.22,71.08,71.08,14104.0,69.3332,69.3819,69.2455,69.2455,14104.0
2015-09-17 13:45:00,71.1,71.12,71.03,71.07,20988.0,69.265,69.2845,69.1968,69.2358,20988.0
2015-09-17 13:50:00,71.06,71.28,71.03,71.27,47669.0,69.2261,69.4404,69.1968,69.4306,47669.0
2015-09-17 13:55:00,71.27,71.31,71.17,71.25,29087.0,69.4306,69.4696,69.3332,69.4112,29087.0
2015-09-17 14:00:00,71.29,71.63,70.71,70.87,107825.0,69.4501,69.7813,68.8851,69.041,107825.0
2015-09-17 14:05:00,70.93,71.22,70.85,71.08,59957.0,69.0994,69.3819,69.0215,69.2455,59957.0
2015-09-17 14:10:00,71.14,71.52,71.12,71.21,27445.0,69.304,69.6742,69.2845,69.3722,27445.0
2015-09-17 14:15:00,71.21,71.47,71.18,71.25,12176.0,69.3722,69.6255,69.343,69.4112,12176.0
2015-09-17 14:20:00,71.31,71.32,71.09,71.2,20674.0,69.4696,69.4793,69.2553,69.3624,20674.0
2015-09-17 14:25:00,71.22,71.23,70.99,71.02,37109.0,69.3819,69.3917,69.1579,69.1871,37109.0
2015-09-17 14:30:00,71.01,71.4,70.99,71.34,25980.0,69.1773,69.5573,69.1579,69.4988,25980.0
2015-09-17 14:35:00,71.35,71.42,71.26,71.36,18159.0,69.5086,69.5768,69.4209,69.5183,18159.0
2015-09-17 14:40:00,71.34,71.75,71.33,71.65,14938.0,69.4988,69.8983,69.4891,69.8008,14938.0
2015-09-17 14:45:00,71.68,71.99,71.68,71.86,31266.0,69.8301,70.1321,69.8301,70.0054,31266.0
2015-09-17 14:50:00,71.87,71.88,71.73,71.82,10478.0,70.0152,70.0249,69.8788,69.9664,10478.0
2015-09-17 14:55:00,71.82,71.84,71.72,71.76,12765.0,69.9664,69.9859,69.869,69.908,12765.0
2015-09-17 15:00:00,71.77,71.9,71.72,71.79,31054.0,69.9177,70.0444,69.869,69.9372,31054.0
2015-09-17 15:05:00,71.82,71.82,71.46,71.46,31702.0,69.9664,69.9664,69.6157,69.6157,31702.0
2015-09-17 15:10:00,71.46,71.55,71.11,71.15,41392.0,69.6157,69.7034,69.2748,69.3137,41392.0
2015-09-17 15:15:00,71.17,71.33,71.07,71.25,24557.0,69.3332,69.4891,69.2358,69.4112,24557.0
2015-09-17 15:20:00,71.23,71.23,70.71,70.96,47977.0,69.3917,69.3917,68.8851,69.1286,47977.0
2015-09-17 15:25:00,70.99,71.19,70.93,71.17,20380.0,69.1579,69.3527,69.0994,69.3332,20380.0
2015-09-17 15:30:00,71.14,71.32,71.01,71.31,26214.0,69.304,69.4793,69.1773,69.4696,26214.0
2015-09-17 15:35:00,71.3,71.3,70.94,71.05,37085.0,69.4599,69.4599,69.1092,69.2163,37085.0
2015-09-17 15:40:00,71.06,71.17,71.0,71.03,28792.0,69.2261,69.3332,69.1676,69.1968,28792.0
2015-09-17 15:45:00,71.02,71.16,70.97,71.06,32231.0,69.1871,69.3235,69.1384,69.2261,32231.0
2015-09-17 15:50:00,71.04,71.09,70.82,70.92,101265.0,69.2066,69.2553,68.9923,69.0897,101265.0
2015-09-17 15:55:00,70.88,71.11,70.87,71.06,166586.0,69.0507,69.2748,69.041,69.2261,166586.0
2015-09-18 09:30:00,69.89,70.35,69.75,69.87,529907.0,68.0863,68.5344,67.9499,68.0668,529907.0
2015-09-18 09:35:00,69.88,70.43,69.75,70.36,45333.0,68.0765,68.6123,67.9499,68.5441,45333.0
2015-09-18 09:40:00,70.41,70.81,70.39,70.72,16992.0,68.5928,68.9825,68.5734,68.8948,16992.0
2015-09-18 09:45:00,70.73,70.83,70.48,70.48,30105.0,68.9046,69.002,68.661,68.661,30105.0
2015-09-18 09:50:00,70.45,70.54,70.25,70.41,38166.0,68.6318,68.7195,68.437,68.5928,38166.0
2015-09-18 09:55:00,70.41,70.49,70.33,70.36,16352.0,68.5928,68.6708,68.5149,68.5441,16352.0
2015-09-18 10:00:00,70.37,70.4,70.14,70.34,17106.0,68.5539,68.5831,68.3298,68.5246,17106.0
2015-09-18 10:05:00,70.34,70.54,70.3,70.52,24525.0,68.5246,68.7195,68.4857,68.7,24525.0
2015-09-18 10:10:00,70.55,70.64,70.52,70.54,9298.0,68.7292,68.8169,68.7,68.7195,9298.0
2015-09-18 10:15:00,70.51,70.59,70.48,70.55,36836.0,68.6903,68.7682,68.661,68.7292,36836.0
2015-09-18 10:20:00,70.52,70.72,70.46,70.7,30988.0,68.7,68.8948,68.6415,68.8753,30988.0
2015-09-18 10:25:00,70.71,71.02,70.68,70.9,21653.0,68.8851,69.1871,68.8559,69.0702,21653.0
2015-09-18 10:30:00,70.89,70.89,70.61,70.75,17592.0,69.0604,69.0604,68.7877,68.9241,17592.0
2015-09-18 10:35:00,70.73,70.74,70.57,70.64,22066.0,68.9046,68.9143,68.7487,68.8169,22066.0
2015-09-18 10:40:00,70.62,70.68,70.58,70.62,16727.0,68.7974,68.8559,68.7584,68.7974,16727.0
2015-09-18 10:45:00,70.63,70.69,70.59,70.66,13849.0,68.8072,68.8656,68.7682,68.8364,13849.0
2015-09-18 10:50:00,70.66,70.81,70.66,70.79,15613.0,68.8364,68.9825,68.8364,68.963,15613.0
2015-09-18 10:55:00,70.78,70.86,70.71,70.84,14078.0,68.9533,69.0312,68.8851,69.0117,14078.0
2015-09-18 11:00:00,70.83,70.95,70.82,70.92,17387.0,69.002,69.1189,68.9923,69.0897,17387.0
2015-09-18 11:05:00,70.93,71.01,70.9,70.97,21645.0,69.0994,69.1773,69.0702,69.1384,21645.0
2015-09-18 11:10:00,70.98,71.2,70.93,71.2,63203.0,69.1481,69.3624,69.0994,69.3624,63203.0
2015-09-18 11:15:00,71.2,71.23,71.0,71.03,26632.0,69.3624,69.3917,69.1676,69.1968,26632.0
2015-09-18 11:20:00,71.0,71.08,71.0,71.06,8025.0,69.1676,69.2455,69.1676,69.2261,8025.0
2015-09-18 11:25:00,71.08,71.18,70.97,70.99,14333.0,69.2455,69.343,69.1384,69.1579,14333.0
2015-09-18 11:30:00,70.97,70.97,70.82,70.85,56150.0,69.1384,69.1384,68.9923,69.0215,56150.0
2015-09-18 11:35:00,70.88,70.97,70.76,70.97,13057.0,69.0507,69.1384,68.9338,69.1384,13057.0
2015-09-18 11:40:00,70.98,71.0,70.84,70.98,10200.0,69.1481,69.1676,69.0117,69.1481,10200.0
2015-09-18 11:45:00,70.98,71.22,70.97,71.2,18294.0,69.1481,69.3819,69.1384,69.3624,18294.0
2015-09-18 11:50:00,71.18,71.19,70.91,70.91,8500.0,69.343,69.3527,69.0799,69.0799,8500.0
2015-09-18 11:55:00,70.92,70.95,70.8,70.82,10698.0,69.0897,69.1189,68.9728,68.9923,10698.0
2015-09-18 12:00:00,70.82,70.86,70.73,70.77,5210.0,68.9923,69.0312,68.9046,68.9435,5210.0
2015-09-18 12:05:00,70.78,70.8,70.65,70.67,7645.0,68.9533,68.9728,68.8266,68.8461,7645.0
2015-09-18 12:10:00,70.67,70.67,70.47,70.51,14927.0,68.8461,68.8461,68.6513,68.6903,14927.0
2015-09-18 12:15:00,70.48,70.5,70.4,70.41,8264.0,68.661,68.6805,68.5831,68.5928,8264.0
2015-09-18 12:20:00,70.41,70.47,70.23,70.25,12420.0,68.5928,68.6513,68.4175,68.437,12420.0
2015-09-18 12:25:00,70.29,70.42,70.26,70.42,19100.0,68.4759,68.6026,68.4467,68.6026,19100.0
2015-09-18 12:30:00,70.43,70.46,70.36,70.44,11179.0,68.6123,68.6415,68.5441,68.6221,11179.0
2015-09-18 12:35:00,70.43,70.51,70.43,70.44,9026.0,68.6123,68.6903,68.6123,68.6221,9026.0
2015-09-18 12:40:00,70.43,70.47,70.34,70.4,16550.0,68.6123,68.6513,68.5246,68.5831,16550.0
2015-09-18 12:45:00,70.39,70.47,70.38,70.44,11746.0,68.5734,68.6513,68.5636,68.6221,11746.0
2015-09-18 12:50:00,70.48,70.57,70.46,70.55,9737.0,68.661,68.7487,68.6415,68.7292,9737.0
2015-09-18 12:55:00,70.51,70.58,70.5,70.53,7060.0,68.6903,68.7584,68.6805,68.7097,7060.0
2015-09-18 13:00:00,70.52,70.66,70.43,70.65,8973.0,68.7,68.8364,68.6123,68.8266,8973.0
2015-09-18 13:05:00,70.63,70.68,70.61,70.64,3536.0,68.8072,68.8559,68.7877,68.8169,3536.0
2015-09-18 13:10:00,70.65,70.67,70.55,70.55,10765.0,68.8266,68.8461,68.7292,68.7292,10765.0
2015-09-18 13:15:00,70.58,70.65,70.51,70.6,9480.0,68.7584,68.8266,68.6903,68.7779,9480.0
2015-09-18 13:20:00,70.6,70.6,70.33,70.36,14376.0,68.7779,68.7779,68.5149,68.5441,14376.0
2015-09-18 13:25:00,70.31,70.41,70.26,70.41,8314.0,68.4954,68.5928,68.4467,68.5928,8314.0
2015-09-18 13:30:00,70.42,70.49,70.41,70.48,6211.0,68.6026,68.6708,68.5928,68.661,6211.0
2015-09-18 13:35:00,70.48,70.49,70.32,70.35,8541.0,68.661,68.6708,68.5052,68.5344,8541.0
2015-09-18 13:40:00,70.34,70.42,70.33,70.4,14944.0,68.5246,68.6026,68.5149,68.5831,14944.0
2015-09-18 13:45:00,70.36,70.4,70.29,70.31,12020.0,68.5441,68.5831,68.4759,68.4954,12020.0
2015-09-18 13:50:00,70.27,70.28,70.14,70.2,29290.0,68.4564,68.4662,68.3298,68.3883,29290.0
2015-09-18 13:55:00,70.18,70.18,70.03,70.1,25374.0,68.3688,68.3688,68.2226,68.2908,25374.0
2015-09-18 14:00:00,70.11,70.24,70.0,70.18,16744.0,68.3006,68.4272,68.1934,68.3688,16744.0
2015-09-18 14:05:00,70.18,70.26,70.16,70.22,16501.0,68.3688,68.4467,68.3493,68.4077,16501.0
2015-09-18 14:10:00,70.23,70.29,70.15,70.28,19611.0,68.4175,68.4759,68.3395,68.4662,19611.0
2015-09-18 14:15:00,70.28,70.44,70.26,70.4,23429.0,68.4662,68.6221,68.4467,68.5831,23429.0
2015-09-18 14:20:00,70.39,70.52,70.38,70.47,24810.0,68.5734,68.7,68.5636,68.6513,24810.0
2015-09-18 14:25:00,70.47,70.48,70.39,70.41,33067.0,68.6513,68.661,68.5734,68.5928,33067.0
2015-09-18 14:30:00,70.41,70.43,70.35,70.37,17012.0,68.5928,68.6123,68.5344,68.5539,17012.0
2015-09-18 14:35:00,70.36,70.38,70.24,70.36,22930.0,68.5441,68.5636,68.4272,68.5441,22930.0
2015-09-18 14:40:00,70.37,70.42,70.27,70.3,19221.0,68.5539,68.6026,68.4564,68.4857,19221.0
2015-09-18 14:45:00,70.33,70.35,70.16,70.17,15315.0,68.5149,68.5344,68.3493,68.359,15315.0
2015-09-18 14:50:00,70.17,70.17,70.07,70.11,19779.0,68.359,68.359,68.2616,68.3006,19779.0
2015-09-18 14:55:00,70.12,70.36,70.11,70.32,15470.0,68.3103,68.5441,68.3006,68.5052,15470.0
2015-09-18 15:00:00,70.33,70.38,70.25,70.25,20887.0,68.5149,68.5636,68.437,68.437,20887.0
2015-09-18 15:05:00,70.23,70.25,70.16,70.18,16033.0,68.4175,68.437,68.3493,68.3688,16033.0
2015-09-18 15:10:00,70.2,70.33,70.18,70.32,10400.0,68.3883,68.5149,68.3688,68.5052,10400.0
2015-09-18 15:15:00,70.35,70.36,70.19,70.21,13243.0,68.5344,68.5441,68.3785,68.398,13243.0
2015-09-18 15:20:00,70.21,70.23,70.12,70.22,15048.0,68.398,68.4175,68.3103,68.4077,15048.0
2015-09-18 15:25:00,70.2,70.28,70.15,70.2,19517.0,68.3883,68.4662,68.3395,68.3883,19517.0
2015-09-18 15:30:00,70.2,70.25,70.13,70.2,22975.0,68.3883,68.437,68.3201,68.3883,22975.0
2015-09-18 15:35:00,70.19,70.19,70.1,70.11,46881.0,68.3785,68.3785,68.2908,68.3006,46881.0
2015-09-18 15:40:00,70.1,70.1,69.97,70.02,81214.0,68.2908,68.2908,68.1642,68.2129,81214.0
2015-09-18 15:45:00,70.02,70.11,69.99,70.01,55258.0,68.2129,68.3006,68.1837,68.2032,55258.0
2015-09-18 15:50:00,70.01,70.17,69.84,70.13,176459.0,68.2032,68.359,68.0375,68.3201,176459.0
2015-09-18 15:55:00,70.12,70.22,70.09,70.16,220136.0,68.3103,68.4077,68.2811,68.3493,220136.0
2015-09-21 09:30:00,70.41,70.85,70.38,70.65,36471.0,68.5928,69.0215,68.5636,68.8266,36471.0
2015-09-21 09:35:00,70.52,70.96,70.52,70.78,20799.0,68.7,69.1286,68.7,68.9533,20799.0
2015-09-21 09:40:00,70.78,70.87,70.64,70.81,9559.0,68.9533,69.041,68.8169,68.9825,9559.0
2015-09-21 09:45:00,70.86,70.96,70.8,70.89,22074.0,69.0312,69.1286,68.9728,69.0604,22074.0
2015-09-21 09:50:00,70.92,71.09,70.84,70.84,15171.0,69.0897,69.2553,69.0117,69.0117,15171.0
2015-09-21 09:55:00,70.87,70.93,70.77,70.85,13785.0,69.041,69.0994,68.9435,69.0215,13785.0
2015-09-21 10:00:00,70.78,70.95,70.77,70.92,21249.0,68.9533,69.1189,68.9435,69.0897,21249.0
2015-09-21 10:05:00,70.94,71.02,70.87,70.92,21731.0,69.1092,69.1871,69.041,69.0897,21731.0
2015-09-21 10:10:00,70.94,71.05,70.94,70.98,13116.0,69.1092,69.2163,69.1092,69.1481,13116.0
2015-09-21 10:15:00,70.95,71.13,70.93,71.09,14549.0,69.1189,69.2943,69.0994,69.2553,14549.0
2015-09-21 10:20:00,71.09,71.29,71.09,71.21,19498.0,69.2553,69.4501,69.2553,69.3722,19498.0
2015-09-21 10:25:00,71.22,71.33,71.21,71.26,21433.0,69.3819,69.4891,69.3722,69.4209,21433.0
2015-09-21 10:30:00,71.28,71.53,71.26,71.43,26258.0,69.4404,69.6839,69.4209,69.5865,26258.0
2015-09-21 10:35:00,71.4,71.57,71.38,71.54,31806.0,69.5573,69.7229,69.5378,69.6937,31806.0
2015-09-21 10:40:00,71.58,71.61,71.5,71.54,29887.0,69.7326,69.7619,69.6547,69.6937,29887.0
2015-09-21 10:45:00,71.56,71.6,71.46,71.46,17626.0,69.7132,69.7521,69.6157,69.6157,17626.0
2015-09-21 10:50:00,71.46,71.5,71.32,71.32,9718.0,69.6157,69.6547,69.4793,69.4793,9718.0
2015-09-21 10:55:00,71.33,71.37,71.25,71.25,12570.0,69.4891,69.5281,69.4112,69.4112,12570.0
2015-09-21 11:00:00,71.26,71.33,71.26,71.29,16719.0,69.4209,69.4891,69.4209,69.4501,16719.0
2015-09-21 11:05:00,71.29,71.29,71.14,71.14,41755.0,69.4501,69.4501,69.304,69.304,41755.0
2015-09-21 11:10:00,71.12,71.22,71.09,71.22,19957.0,69.2845,69.3819,69.2553,69.3819,19957.0
2015-09-21 11:15:00,71.22,71.23,71.1,71.22,23127.0,69.3819,69.3917,69.265,69.3819,23127.0
2015-09-21 11:20:00,71.24,71.26,71.11,71.12,13190.0,69.4014,69.4209,69.2748,69.2845,13190.0
2015-09-21 11:25:00,71.16,71.16,71.06,71.09,13348.0,69.3235,69.3235,69.2261,69.2553,13348.0
2015-09-21 11:30:00,71.09,71.13,70.86,70.86,30350.0,69.2553,69.2943,69.0312,69.0312,30350.0
2015-09-21 11:35:00,70.87,70.91,70.82,70.87,22194.0,69.041,69.0799,68.9923,69.041,22194.0
2015-09-21 11:40:00,70.87,70.97,70.86,70.97,10117.0,69.041,69.1384,69.0312,69.1384,10117.0
2015-09-21 11:45:00,70.98,70.98,70.83,70.85,13085.0,69.1481,69.1481,69.002,69.0215,13085.0
2015-09-21 11:50:00,70.87,70.93,70.83,70.83,13289.0,69.041,69.0994,69.002,69.002,13289.0
2015-09-21 11:55:00,70.82,70.82,70.67,70.68,10900.0,68.9923,68.9923,68.8461,68.8559,10900.0
2015-09-21 12:00:00,70.7,70.7,70.39,70.44,25826.0,68.8753,68.8753,68.5734,68.6221,25826.0
2015-09-21 12:05:00,70.44,70.48,70.35,70.43,34315.0,68.6221,68.661,68.5344,68.6123,34315.0
2015-09-21 12:10:00,70.4,70.51,70.4,70.45,8095.0,68.5831,68.6903,68.5831,68.6318,8095.0
2015-09-21 12:15:00,70.49,70.56,70.43,70.44,7300.0,68.6708,68.739,68.6123,68.6221,7300.0
2015-09-21 12:20:00,70.43,70.51,70.39,70.5,9762.0,68.6123,68.6903,68.5734,68.6805,9762.0
2015-09-21 12:25:00,70.52,70.55,70.44,70.48,11746.0,68.7,68.7292,68.6221,68.661,11746.0
2015-09-21 12:30:00,70.48,70.48,70.29,70.35,11033.0,68.661,68.661,68.4759,68.5344,11033.0
2015-09-21 12:35:00,70.34,70.38,70.28,70.38,6900.0,68.5246,68.5636,68.4662,68.5636,6900.0
2015-09-21 12:40:00,70.38,70.44,70.38,70.44,7528.0,68.5636,68.6221,68.5636,68.6221,7528.0
2015-09-21 12:45:00,70.43,70.44,70.3,70.32,12328.0,68.6123,68.6221,68.4857,68.5052,12328.0
2015-09-21 12:50:00,70.32,70.33,70.1,70.14,17080.0,68.5052,68.5149,68.2908,68.3298,17080.0
2015-09-21 12:55:00,70.15,70.21,70.06,70.16,17681.0,68.3395,68.398,68.2519,68.3493,17681.0
2015-09-21 13:00:00,70.17,70.23,70.13,70.22,6400.0,68.359,68.4175,68.3201,68.4077,6400.0
2015-09-21 13:05:00,70.24,70.36,70.24,70.33,23399.0,68.4272,68.5441,68.4272,68.5149,23399.0
2015-09-21 13:10:00,70.33,70.34,70.28,70.31,8653.0,68.5149,68.5246,68.4662,68.4954,8653.0
2015-09-21 13:15:00,70.3,70.41,70.3,70.41,5700.0,68.4857,68.5928,68.4857,68.5928,5700.0
2015-09-21 13:20:00,70.42,70.43,70.33,70.4,59508.0,68.6026,68.6123,68.5149,68.5831,59508.0
2015-09-21 13:25:00,70.42,70.53,70.39,70.51,22718.0,68.6026,68.7097,68.5734,68.6903,22718.0
2015-09-21 13:30:00,70.49,70.55,70.47,70.5,21589.0,68.6708,68.7292,68.6513,68.6805,21589.0
2015-09-21 13:35:00,70.5,70.77,70.49,70.71,26108.0,68.6805,68.9435,68.6708,68.8851,26108.0
2015-09-21 13:40:00,70.7,70.9,70.7,70.89,31000.0,68.8753,69.0702,68.8753,69.0604,31000.0
2015-09-21 13:45:00,70.88,70.91,70.7,70.7,50458.0,69.0507,69.0799,68.8753,68.8753,50458.0
2015-09-21 13:50:00,70.7,70.75,70.65,70.73,7029.0,68.8753,68.9241,68.8266,68.9046,7029.0
2015-09-21 13:55:00,70.72,70.72,70.6,70.67,9800.0,68.8948,68.8948,68.7779,68.8461,9800.0
2015-09-21 14:00:00,70.66,70.75,70.65,70.73,8069.0,68.8364,68.9241,68.8266,68.9046,8069.0
2015-09-21 14:05:00,70.72,70.72,70.56,70.59,6730.0,68.8948,68.8948,68.739,68.7682,6730.0
2015-09-21 14:10:00,70.58,70.61,70.39,70.39,7050.0,68.7584,68.7877,68.5734,68.5734,7050.0
2015-09-21 14:15:00,70.39,70.48,70.38,70.38,10868.0,68.5734,68.661,68.5636,68.5636,10868.0
2015-09-21 14:20:00,70.38,70.48,70.38,70.45,13940.0,68.5636,68.661,68.5636,68.6318,13940.0
2015-09-21 14:25:00,70.47,70.53,70.41,70.51,18038.0,68.6513,68.7097,68.5928,68.6903,18038.0
2015-09-21 14:30:00,70.49,70.57,70.42,70.54,20373.0,68.6708,68.7487,68.6026,68.7195,20373.0
2015-09-21 14:35:00,70.53,70.67,70.52,70.67,13760.0,68.7097,68.8461,68.7,68.8461,13760.0
2015-09-21 14:40:00,70.68,70.71,70.6,70.63,8605.0,68.8559,68.8851,68.7779,68.8072,8605.0
2015-09-21 14:45:00,70.63,70.72,70.54,70.72,14549.0,68.8072,68.8948,68.7195,68.8948,14549.0
2015-09-21 14:50:00,70.73,70.8,70.72,70.75,26162.0,68.9046,68.9728,68.8948,68.9241,26162.0
2015-09-21 14:55:00,70.78,70.8,70.73,70.76,12733.0,68.9533,68.9728,68.9046,68.9338,12733.0
2015-09-21 15:00:00,70.75,70.85,70.73,70.84,14630.0,68.9241,69.0215,68.9046,69.0117,14630.0
2015-09-21 15:05:00,70.85,70.98,70.82,70.97,16732.0,69.0215,69.1481,68.9923,69.1384,16732.0
2015-09-21 15:10:00,70.97,71.02,70.9,70.97,16436.0,69.1384,69.1871,69.0702,69.1384,16436.0
2015-09-21 15:15:00,70.96,70.97,70.87,70.87,12485.0,69.1286,69.1384,69.041,69.041,12485.0
2015-09-21 15:20:00,70.87,70.9,70.68,70.68,25685.0,69.041,69.0702,68.8559,68.8559,25685.0
2015-09-21 15:25:00,70.67,70.74,70.65,70.73,10500.0,68.8461,68.9143,68.8266,68.9046,10500.0
2015-09-21 15:30:00,70.74,70.77,70.43,70.46,23710.0,68.9143,68.9435,68.6123,68.6415,23710.0
2015-09-21 15:35:00,70.43,70.47,70.36,70.37,23602.0,68.6123,68.6513,68.5441,68.5539,23602.0
2015-09-21 15:40:00,70.37,70.4,70.32,70.38,72075.0,68.5539,68.5831,68.5052,68.5636,72075.0
2015-09-21 15:45:00,70.38,70.47,70.36,70.39,63073.0,68.5636,68.6513,68.5441,68.5734,63073.0
2015-09-21 15:50:00,70.4,70.47,70.36,70.43,45160.0,68.5831,68.6513,68.5441,68.6123,45160.0
2015-09-21 15:55:00,70.42,70.59,70.42,70.59,77369.0,68.6026,68.7682,68.6026,68.7682,77369.0
2015-09-22 09:30:00,69.55,70.27,69.05,69.25,56854.0,67.755,68.4564,67.2679,67.4628,56854.0
2015-09-22 09:35:00,69.18,69.64,69.13,69.3,38701.0,67.3946,67.8427,67.3459,67.5115,38701.0
2015-09-22 09:40:00,69.3,69.46,69.21,69.23,24916.0,67.5115,67.6674,67.4238,67.4433,24916.0
2015-09-22 09:45:00,69.26,69.76,69.22,69.49,38257.0,67.4725,67.9596,67.4335,67.6966,38257.0
2015-09-22 09:50:00,69.46,69.54,69.3,69.3,19050.0,67.6674,67.7453,67.5115,67.5115,19050.0
2015-09-22 09:55:00,69.31,69.45,69.28,69.28,16617.0,67.5212,67.6576,67.492,67.492,16617.0
2015-09-22 10:00:00,69.27,69.52,69.26,69.48,23940.0,67.4823,67.7258,67.4725,67.6868,23940.0
2015-09-22 10:05:00,69.51,69.51,69.28,69.28,16954.0,67.7161,67.7161,67.492,67.492,16954.0
2015-09-22 10:10:00,69.24,69.27,69.16,69.21,19608.0,67.453,67.4823,67.3751,67.4238,19608.0
2015-09-22 10:15:00,69.2,69.29,69.17,69.2,14813.0,67.4141,67.5017,67.3848,67.4141,14813.0
2015-09-22 10:20:00,69.2,69.23,69.07,69.15,15518.0,67.4141,67.4433,67.2874,67.3654,15518.0
2015-09-22 10:25:00,69.15,69.24,69.08,69.22,14938.0,67.3654,67.453,67.2972,67.4335,14938.0
2015-09-22 10:30:00,69.23,69.24,69.13,69.22,11419.0,67.4433,67.453,67.3459,67.4335,11419.0
2015-09-22 10:35:00,69.2,69.2,69.03,69.06,18677.0,67.4141,67.4141,67.2484,67.2777,18677.0
2015-09-22 10:40:00,69.05,69.05,68.92,68.92,29326.0,67.2679,67.2679,67.1413,67.1413,29326.0
2015-09-22 10:45:00,68.92,68.96,68.77,68.8,19855.0,67.1413,67.1803,66.9952,67.0244,19855.0
2015-09-22 10:50:00,68.8,68.89,68.79,68.89,19617.0,67.0244,67.1121,67.0146,67.1121,19617.0
2015-09-22 10:55:00,68.89,68.94,68.86,68.92,15249.0,67.1121,67.1608,67.0828,67.1413,15249.0
2015-09-22 11:00:00,68.93,68.95,68.88,68.93,16713.0,67.151,67.1705,67.1023,67.151,16713.0
2015-09-22 11:05:00,68.93,68.94,68.82,68.82,20230.0,67.151,67.1608,67.0439,67.0439,20230.0
2015-09-22 11:10:00,68.83,68.98,68.81,68.94,19623.0,67.0536,67.1997,67.0341,67.1608,19623.0
2015-09-22 11:15:00,68.94,69.04,68.9,69.0,22266.0,67.1608,67.2582,67.1218,67.2192,22266.0
2015-09-22 11:20:00,69.01,69.03,68.77,68.79,30364.0,67.229,67.2484,66.9952,67.0146,30364.0
2015-09-22 11:25:00,68.78,68.8,68.65,68.67,21456.0,67.0049,67.0244,66.8783,66.8977,21456.0
2015-09-22 11:30:00,68.64,68.92,68.64,68.86,14217.0,66.8685,67.1413,66.8685,67.0828,14217.0
2015-09-22 11:35:00,68.85,68.88,68.79,68.79,12743.0,67.0731,67.1023,67.0146,67.0146,12743.0
2015-09-22 11:40:00,68.77,68.8,68.64,68.66,15120.0,66.9952,67.0244,66.8685,66.888,15120.0
2015-09-22 11:45:00,68.66,68.73,68.6,68.68,29731.0,66.888,66.9562,66.8295,66.9075,29731.0
2015-09-22 11:50:00,68.69,68.82,68.66,68.79,20198.0,66.9172,67.0439,66.888,67.0146,20198.0
2015-09-22 11:55:00,68.78,68.8,68.76,68.78,17409.0,67.0049,67.0244,66.9854,67.0049,17409.0
2015-09-22 12:00:00,68.76,68.76,68.65,68.72,19112.0,66.9854,66.9854,66.8783,66.9465,19112.0
2015-09-22 12:05:00,68.71,68.94,68.67,68.94,27732.0,66.9367,67.1608,66.8977,67.1608,27732.0
2015-09-22 12:10:00,68.91,68.94,68.82,68.84,16617.0,67.1315,67.1608,67.0439,67.0634,16617.0
2015-09-22 12:15:00,68.84,68.85,68.68,68.72,25646.0,67.0634,67.0731,66.9075,66.9465,25646.0
2015-09-22 12:20:00,68.69,68.76,68.67,68.7,14006.0,66.9172,66.9854,66.8977,66.927,14006.0
2015-09-22 12:25:00,68.72,68.72,68.64,68.68,9050.0,66.9465,66.9465,66.8685,66.9075,9050.0
2015-09-22 12:30:00,68.66,68.75,68.64,68.74,33863.0,66.888,66.9757,66.8685,66.9659,33863.0
2015-09-22 12:35:00,68.71,68.78,68.7,68.77,14681.0,66.9367,67.0049,66.927,66.9952,14681.0
2015-09-22 12:40:00,68.77,68.79,68.74,68.74,11896.0,66.9952,67.0146,66.9659,66.9659,11896.0
2015-09-22 12:45:00,68.73,68.75,68.69,68.71,32870.0,66.9562,66.9757,66.9172,66.9367,32870.0
2015-09-22 12:50:00,68.71,68.72,68.55,68.58,47447.0,66.9367,66.9465,66.7808,66.8101,47447.0
2015-09-22 12:55:00,68.58,68.58,68.47,68.47,12590.0,66.8101,66.8101,66.7029,66.7029,12590.0
2015-09-22 13:00:00,68.47,68.63,68.43,68.59,17034.0,66.7029,66.8588,66.6639,66.8198,17034.0
2015-09-22 13:05:00,68.6,68.63,68.45,68.47,15668.0,66.8295,66.8588,66.6834,66.7029,15668.0
2015-09-22 13:10:00,68.46,68.54,68.37,68.4,21102.0,66.6932,66.7711,66.6055,66.6347,21102.0
2015-09-22 13:15:00,68.41,68.49,68.36,68.47,11588.0,66.6445,66.7224,66.5957,66.7029,11588.0
2015-09-22 13:20:00,68.45,68.47,68.34,68.36,12415.0,66.6834,66.7029,66.5763,66.5957,12415.0
2015-09-22 13:25:00,68.33,68.34,68.23,68.27,25349.0,66.5665,66.5763,66.4691,66.5081,25349.0
2015-09-22 13:30:00,68.27,68.36,68.25,68.32,16550.0,66.5081,66.5957,66.4886,66.5568,16550.0
2015-09-22 13:35:00,68.31,68.42,68.31,68.4,9497.0,66.547,66.6542,66.547,66.6347,9497.0
2015-09-22 13:40:00,68.36,68.43,68.3,68.4,14392.0,66.5957,66.6639,66.5373,66.6347,14392.0
2015-09-22 13:45:00,68.39,68.46,68.34,68.42,12426.0,66.625,66.6932,66.5763,66.6542,12426.0
2015-09-22 13:50:00,68.41,68.41,68.33,68.33,14406.0,66.6445,66.6445,66.5665,66.5665,14406.0
2015-09-22 13:55:00,68.34,68.35,68.29,68.3,19690.0,66.5763,66.586,66.5275,66.5373,19690.0
2015-09-22 14:00:00,68.28,68.43,68.22,68.41,19039.0,66.5178,66.6639,66.4594,66.6445,19039.0
2015-09-22 14:05:00,68.4,68.43,68.3,68.31,40247.0,66.6347,66.6639,66.5373,66.547,40247.0
2015-09-22 14:10:00,68.32,68.33,68.22,68.28,12792.0,66.5568,66.5665,66.4594,66.5178,12792.0
2015-09-22 14:15:00,68.28,68.34,68.27,68.29,15190.0,66.5178,66.5763,66.5081,66.5275,15190.0
2015-09-22 14:20:00,68.29,68.41,68.25,68.33,47499.0,66.5275,66.6445,66.4886,66.5665,47499.0
2015-09-22 14:25:00,68.33,68.48,68.33,68.44,31762.0,66.5665,66.7126,66.5665,66.6737,31762.0
2015-09-22 14:30:00,68.44,68.6,68.42,68.49,32869.0,66.6737,66.8295,66.6542,66.7224,32869.0
2015-09-22 14:35:00,68.49,68.56,68.43,68.55,14002.0,66.7224,66.7906,66.6639,66.7808,14002.0
2015-09-22 14:40:00,68.55,68.56,68.41,68.42,15877.0,66.7808,66.7906,66.6445,66.6542,15877.0
2015-09-22 14:45:00,68.43,68.49,68.31,68.37,19025.0,66.6639,66.7224,66.547,66.6055,19025.0
2015-09-22 14:50:00,68.36,68.42,68.35,68.38,15182.0,66.5957,66.6542,66.586,66.6152,15182.0
2015-09-22 14:55:00,68.38,68.62,68.34,68.59,20900.0,66.6152,66.849,66.5763,66.8198,20900.0
2015-09-22 15:00:00,68.59,68.64,68.59,68.59,18119.0,66.8198,66.8685,66.8198,66.8198,18119.0
2015-09-22 15:05:00,68.59,68.63,68.45,68.49,28677.0,66.8198,66.8588,66.6834,66.7224,28677.0
2015-09-22 15:10:00,68.49,68.5,68.41,68.5,20400.0,66.7224,66.7321,66.6445,66.7321,20400.0
2015-09-22 15:15:00,68.51,68.58,68.45,68.45,18500.0,66.7419,66.8101,66.6834,66.6834,18500.0
2015-09-22 15:20:00,68.46,68.55,68.41,68.5,28837.0,66.6932,66.7808,66.6445,66.7321,28837.0
2015-09-22 15:25:00,68.5,68.6,68.49,68.53,35296.0,66.7321,66.8295,66.7224,66.7614,35296.0
2015-09-22 15:30:00,68.54,68.75,68.54,68.74,41836.0,66.7711,66.9757,66.7711,66.9659,41836.0
2015-09-22 15:35:00,68.75,68.79,68.69,68.76,43186.0,66.9757,67.0146,66.9172,66.9854,43186.0
2015-09-22 15:40:00,68.75,68.78,68.52,68.63,59375.0,66.9757,67.0049,66.7516,66.8588,59375.0
2015-09-22 15:45:00,68.63,68.71,68.52,68.52,54832.0,66.8588,66.9367,66.7516,66.7516,54832.0
2015-09-22 15:50:00,68.52,68.58,68.47,68.57,78162.0,66.7516,66.8101,66.7029,66.8003,78162.0
2015-09-22 15:55:00,68.56,68.82,68.54,68.72,181545.0,66.7906,67.0439,66.7711,66.9465,181545.0
2015-09-23 09:30:00,68.85,69.27,68.7,69.21,47935.0,67.0731,67.4823,66.927,67.4238,47935.0
2015-09-23 09:35:00,69.21,69.22,68.64,68.77,52188.0,67.4238,67.4335,66.8685,66.9952,52188.0
2015-09-23 09:40:00,68.79,68.92,68.59,68.9,54797.0,67.0146,67.1413,66.8198,67.1218,54797.0
2015-09-23 09:45:00,68.9,69.11,68.85,68.96,47497.0,67.1218,67.3264,67.0731,67.1803,47497.0
2015-09-23 09:50:00,68.97,69.03,68.91,69.01,24405.0,67.19,67.2484,67.1315,67.229,24405.0
2015-09-23 09:55:00,69.04,69.1,68.97,69.03,20825.0,67.2582,67.3166,67.19,67.2484,20825.0
2015-09-23 10:00:00,69.02,69.41,69.0,69.39,28999.0,67.2387,67.6186,67.2192,67.5992,28999.0
2015-09-23 10:05:00,69.38,69.45,69.18,69.18,39273.0,67.5894,67.6576,67.3946,67.3946,39273.0
2015-09-23 10:10:00,69.18,69.31,69.13,69.21,38093.0,67.3946,67.5212,67.3459,67.4238,38093.0
2015-09-23 10:15:00,69.24,69.52,69.21,69.52,18045.0,67.453,67.7258,67.4238,67.7258,18045.0
2015-09-23 10:20:00,69.52,69.52,69.35,69.47,28284.0,67.7258,67.7258,67.5602,67.6771,28284.0
2015-09-23 10:25:00,69.47,69.54,69.4,69.52,19505.0,67.6771,67.7453,67.6089,67.7258,19505.0
2015-09-23 10:30:00,69.5,69.52,69.47,69.49,22267.0,67.7063,67.7258,67.6771,67.6966,22267.0
2015-09-23 10:35:00,69.48,69.59,69.44,69.53,30765.0,67.6868,67.794,67.6479,67.7355,30765.0
2015-09-23 10:40:00,69.5,69.54,69.39,69.43,30565.0,67.7063,67.7453,67.5992,67.6381,30565.0
2015-09-23 10:45:00,69.43,69.53,69.4,69.52,23346.0,67.6381,67.7355,67.6089,67.7258,23346.0
2015-09-23 10:50:00,69.53,69.77,69.53,69.76,9222.0,67.7355,67.9694,67.7355,67.9596,9222.0
2015-09-23 10:55:00,69.78,69.78,69.67,69.67,15766.0,67.9791,67.9791,67.8719,67.8719,15766.0
2015-09-23 11:00:00,69.69,69.69,69.61,69.62,13687.0,67.8914,67.8914,67.8135,67.8232,13687.0
2015-09-23 11:05:00,69.61,69.66,69.55,69.65,14276.0,67.8135,67.8622,67.755,67.8524,14276.0
2015-09-23 11:10:00,69.65,69.66,69.49,69.54,25195.0,67.8524,67.8622,67.6966,67.7453,25195.0
2015-09-23 11:15:00,69.54,69.54,69.4,69.54,14502.0,67.7453,67.7453,67.6089,67.7453,14502.0
2015-09-23 11:20:00,69.51,69.52,69.33,69.33,33999.0,67.7161,67.7258,67.5407,67.5407,33999.0
2015-09-23 11:25:00,69.33,69.41,69.3,69.41,11700.0,67.5407,67.6186,67.5115,67.6186,11700.0
2015-09-23 11:30:00,69.41,69.41,69.31,69.31,7234.0,67.6186,67.6186,67.5212,67.5212,7234.0
2015-09-23 11:35:00,69.31,69.31,69.16,69.23,63649.0,67.5212,67.5212,67.3751,67.4433,63649.0
2015-09-23 11:40:00,69.23,69.23,69.04,69.04,33986.0,67.4433,67.4433,67.2582,67.2582,33986.0
2015-09-23 11:45:00,69.04,69.12,68.97,69.08,21131.0,67.2582,67.3361,67.19,67.2972,21131.0
2015-09-23 11:50:00,69.05,69.11,68.93,68.95,22624.0,67.2679,67.3264,67.151,67.1705,22624.0
2015-09-23 11:55:00,68.98,69.05,68.97,69.05,27960.0,67.1997,67.2679,67.19,67.2679,27960.0
2015-09-23 12:00:00,69.06,69.08,68.9,68.9,20901.0,67.2777,67.2972,67.1218,67.1218,20901.0
2015-09-23 12:05:00,68.9,68.91,68.8,68.84,18188.0,67.1218,67.1315,67.0244,67.0634,18188.0
2015-09-23 12:10:00,68.83,68.94,68.74,68.93,13485.0,67.0536,67.1608,66.9659,67.151,13485.0
2015-09-23 12:15:00,68.95,68.97,68.86,68.97,17522.0,67.1705,67.19,67.0828,67.19,17522.0
2015-09-23 12:20:00,68.98,68.98,68.83,68.9,15201.0,67.1997,67.1997,67.0536,67.1218,15201.0
2015-09-23 12:25:00,68.89,68.98,68.89,68.96,19377.0,67.1121,67.1997,67.1121,67.1803,19377.0
2015-09-23 12:30:00,68.96,69.04,68.94,69.04,23735.0,67.1803,67.2582,67.1608,67.2582,23735.0
2015-09-23 12:35:00,69.04,69.14,69.03,69.14,34623.0,67.2582,67.3556,67.2484,67.3556,34623.0
2015-09-23 12:40:00,69.15,69.31,69.12,69.31,24851.0,67.3654,67.5212,67.3361,67.5212,24851.0
2015-09-23 12:45:00,69.31,69.38,69.26,69.29,14622.0,67.5212,67.5894,67.4725,67.5017,14622.0
2015-09-23 12:50:00,69.29,69.49,69.27,69.46,13727.0,67.5017,67.6966,67.4823,67.6674,13727.0
2015-09-23 12:55:00,69.45,69.49,69.39,69.39,14238.0,67.6576,67.6966,67.5992,67.5992,14238.0
2015-09-23 13:00:00,69.4,69.42,69.37,69.39,14316.0,67.6089,67.6284,67.5797,67.5992,14316.0
2015-09-23 13:05:00,69.39,69.47,69.38,69.44,37901.0,67.5992,67.6771,67.5894,67.6479,37901.0
2015-09-23 13:10:00,69.44,69.44,69.35,69.38,15609.0,67.6479,67.6479,67.5602,67.5894,15609.0
2015-09-23 13:15:00,69.39,69.39,69.33,69.36,11955.0,67.5992,67.5992,67.5407,67.5699,11955.0
2015-09-23 13:20:00,69.37,69.41,69.26,69.26,16664.0,67.5797,67.6186,67.4725,67.4725,16664.0
2015-09-23 13:25:00,69.28,69.28,69.17,69.19,27791.0,67.492,67.492,67.3848,67.4043,27791.0
2015-09-23 13:30:00,69.2,69.22,69.09,69.12,38275.0,67.4141,67.4335,67.3069,67.3361,38275.0
2015-09-23 13:35:00,69.12,69.17,69.05,69.05,20185.0,67.3361,67.3848,67.2679,67.2679,20185.0
2015-09-23 13:40:00,69.06,69.16,68.97,69.11,196639.0,67.2777,67.3751,67.19,67.3264,196639.0
2015-09-23 13:45:00,69.12,69.29,69.09,69.28,43763.0,67.3361,67.5017,67.3069,67.492,43763.0
2015-09-23 13:50:00,69.29,69.33,69.19,69.2,29078.0,67.5017,67.5407,67.4043,67.4141,29078.0
2015-09-23 13:55:00,69.2,69.33,69.18,69.24,26586.0,67.4141,67.5407,67.3946,67.453,26586.0
2015-09-23 14:00:00,69.25,69.42,69.23,69.33,13800.0,67.4628,67.6284,67.4433,67.5407,13800.0
2015-09-23 14:05:00,69.34,69.55,69.34,69.43,13900.0,67.5504,67.755,67.5504,67.6381,13900.0
2015-09-23 14:10:00,69.42,69.58,69.42,69.45,14100.0,67.6284,67.7843,67.6284,67.6576,14100.0
2015-09-23 14:15:00,69.44,69.49,69.36,69.36,17406.0,67.6479,67.6966,67.5699,67.5699,17406.0
2015-09-23 14:20:00,69.38,69.4,69.22,69.26,12577.0,67.5894,67.6089,67.4335,67.4725,12577.0
2015-09-23 14:25:00,69.29,69.36,69.26,69.28,13323.0,67.5017,67.5699,67.4725,67.492,13323.0
2015-09-23 14:30:00,69.28,69.34,69.25,69.26,24983.0,67.492,67.5504,67.4628,67.4725,24983.0
2015-09-23 14:35:00,69.27,69.27,69.11,69.19,22220.0,67.4823,67.4823,67.3264,67.4043,22220.0
2015-09-23 14:40:00,69.19,69.19,69.05,69.06,22566.0,67.4043,67.4043,67.2679,67.2777,22566.0
2015-09-23 14:45:00,69.06,69.07,68.98,69.01,33479.0,67.2777,67.2874,67.1997,67.229,33479.0
2015-09-23 14:50:00,69.01,69.02,68.91,68.97,27176.0,67.229,67.2387,67.1315,67.19,27176.0
2015-09-23 14:55:00,68.95,69.08,68.93,69.08,22614.0,67.1705,67.2972,67.151,67.2972,22614.0
2015-09-23 15:00:00,69.1,69.24,69.02,69.18,18200.0,67.3166,67.453,67.2387,67.3946,18200.0
2015-09-23 15:05:00,69.19,69.32,69.15,69.32,55121.0,67.4043,67.531,67.3654,67.531,55121.0
2015-09-23 15:10:00,69.33,69.36,69.19,69.2,103905.0,67.5407,67.5699,67.4043,67.4141,103905.0
2015-09-23 15:15:00,69.22,69.25,69.15,69.19,40087.0,67.4335,67.4628,67.3654,67.4043,40087.0
2015-09-23 15:20:00,69.2,69.31,69.17,69.22,32318.0,67.4141,67.5212,67.3848,67.4335,32318.0
2015-09-23 15:25:00,69.22,69.24,69.16,69.21,41914.0,67.4335,67.453,67.3751,67.4238,41914.0
2015-09-23 15:30:00,69.18,69.28,69.15,69.28,33105.0,67.3946,67.492,67.3654,67.492,33105.0
2015-09-23 15:35:00,69.28,69.42,69.26,69.42,24506.0,67.492,67.6284,67.4725,67.6284,24506.0
2015-09-23 15:40:00,69.42,69.48,69.38,69.38,31746.0,67.6284,67.6868,67.5894,67.5894,31746.0
2015-09-23 15:45:00,69.38,69.45,69.35,69.44,38955.0,67.5894,67.6576,67.5602,67.6479,38955.0
2015-09-23 15:50:00,69.44,69.56,69.44,69.45,97208.0,67.6479,67.7648,67.6479,67.6576,97208.0
2015-09-23 15:55:00,69.45,69.59,69.44,69.46,93481.0,67.6576,67.794,67.6479,67.6674,93481.0
2015-09-24 09:30:00,68.86,68.94,68.41,68.71,39834.0,67.0828,67.1608,66.6445,66.9367,39834.0
2015-09-24 09:35:00,68.72,68.72,68.23,68.27,37583.0,66.9465,66.9465,66.4691,66.5081,37583.0
2015-09-24 09:40:00,68.26,68.26,67.76,67.91,33626.0,66.4983,66.4983,66.0112,66.1574,33626.0
2015-09-24 09:45:00,67.94,67.94,67.67,67.74,22352.0,66.1866,66.1866,65.9235,65.9917,22352.0
2015-09-24 09:50:00,67.67,67.8,67.67,67.76,49908.0,65.9235,66.0502,65.9235,66.0112,49908.0
2015-09-24 09:55:00,67.77,68.0,67.74,68.0,25717.0,66.021,66.245,65.9917,66.245,25717.0
2015-09-24 10:00:00,68.04,68.09,67.95,67.95,20256.0,66.284,66.3327,66.1963,66.1963,20256.0
2015-09-24 10:05:00,67.93,68.13,67.91,68.03,10188.0,66.1768,66.3717,66.1574,66.2743,10188.0
2015-09-24 10:10:00,68.02,68.12,68.0,68.0,6550.0,66.2645,66.3619,66.245,66.245,6550.0
2015-09-24 10:15:00,68.02,68.13,67.95,68.1,46701.0,66.2645,66.3717,66.1963,66.3425,46701.0
2015-09-24 10:20:00,68.12,68.13,68.0,68.12,26277.0,66.3619,66.3717,66.245,66.3619,26277.0
2015-09-24 10:25:00,68.11,68.23,68.05,68.07,32374.0,66.3522,66.4691,66.2937,66.3132,32374.0
2015-09-24 10:30:00,68.06,68.21,68.05,68.16,6583.0,66.3035,66.4496,66.2937,66.4009,6583.0
2015-09-24 10:35:00,68.16,68.16,67.96,68.07,9665.0,66.4009,66.4009,66.2061,66.3132,9665.0
2015-09-24 10:40:00,68.03,68.16,68.01,68.1,14713.0,66.2743,66.4009,66.2548,66.3425,14713.0
2015-09-24 10:45:00,68.05,68.15,68.01,68.15,8239.0,66.2937,66.3912,66.2548,66.3912,8239.0
2015-09-24 10:50:00,68.14,68.17,68.03,68.06,12514.0,66.3814,66.4106,66.2743,66.3035,12514.0
2015-09-24 10:55:00,68.06,68.09,68.02,68.06,27081.0,66.3035,66.3327,66.2645,66.3035,27081.0
2015-09-24 11:00:00,68.04,68.06,67.96,67.99,9386.0,66.284,66.3035,66.2061,66.2353,9386.0
2015-09-24 11:05:00,67.99,68.22,67.97,68.19,20805.0,66.2353,66.4594,66.2158,66.4301,20805.0
2015-09-24 11:10:00,68.17,68.25,68.16,68.21,16021.0,66.4106,66.4886,66.4009,66.4496,16021.0
2015-09-24 11:15:00,68.2,68.42,68.18,68.42,19799.0,66.4399,66.6542,66.4204,66.6542,19799.0
2015-09-24 11:20:00,68.42,68.46,68.31,68.38,12471.0,66.6542,66.6932,66.547,66.6152,12471.0
2015-09-24 11:25:00,68.38,68.43,68.21,68.21,14158.0,66.6152,66.6639,66.4496,66.4496,14158.0
2015-09-24 11:30:00,68.21,68.36,68.21,68.26,8497.0,66.4496,66.5957,66.4496,66.4983,8497.0
2015-09-24 11:35:00,68.27,68.41,68.2,68.39,29318.0,66.5081,66.6445,66.4399,66.625,29318.0
2015-09-24 11:40:00,68.41,68.52,68.34,68.47,18372.0,66.6445,66.7516,66.5763,66.7029,18372.0
2015-09-24 11:45:00,68.48,68.52,68.39,68.4,17250.0,66.7126,66.7516,66.625,66.6347,17250.0
2015-09-24 11:50:00,68.4,68.42,68.33,68.39,11097.0,66.6347,66.6542,66.5665,66.625,11097.0
2015-09-24 11:55:00,68.41,68.55,68.37,68.52,28029.0,66.6445,66.7808,66.6055,66.7516,28029.0
2015-09-24 12:00:00,68.52,68.63,68.48,68.63,8400.0,66.7516,66.8588,66.7126,66.8588,8400.0
2015-09-24 12:05:00,68.65,68.69,68.57,68.57,17891.0,66.8783,66.9172,66.8003,66.8003,17891.0
2015-09-24 12:10:00,68.57,68.65,68.57,68.63,13315.0,66.8003,66.8783,66.8003,66.8588,13315.0
2015-09-24 12:15:00,68.64,68.71,68.61,68.69,10303.0,66.8685,66.9367,66.8393,66.9172,10303.0
2015-09-24 12:20:00,68.71,68.86,68.71,68.86,8400.0,66.9367,67.0828,66.9367,67.0828,8400.0
2015-09-24 12:25:00,68.82,68.84,68.78,68.82,8100.0,67.0439,67.0634,67.0049,67.0439,8100.0
2015-09-24 12:30:00,68.84,69.04,68.84,69.01,11400.0,67.0634,67.2582,67.0634,67.229,11400.0
2015-09-24 12:35:00,68.97,68.97,68.88,68.88,5200.0,67.19,67.19,67.1023,67.1023,5200.0
2015-09-24 12:40:00,68.88,68.92,68.77,68.79,18986.0,67.1023,67.1413,66.9952,67.0146,18986.0
2015-09-24 12:45:00,68.81,68.81,68.73,68.75,4303.0,67.0341,67.0341,66.9562,66.9757,4303.0
2015-09-24 12:50:00,68.77,68.78,68.63,68.66,8000.0,66.9952,67.0049,66.8588,66.888,8000.0
2015-09-24 12:55:00,68.67,68.68,68.54,68.56,5189.0,66.8977,66.9075,66.7711,66.7906,5189.0
2015-09-24 13:00:00,68.57,68.68,68.53,68.6,8404.0,66.8003,66.9075,66.7614,66.8295,8404.0
2015-09-24 13:05:00,68.58,68.66,68.54,68.66,3100.0,66.8101,66.888,66.7711,66.888,3100.0
2015-09-24 13:10:00,68.63,68.78,68.59,68.75,4149.0,66.8588,67.0049,66.8198,66.9757,4149.0
2015-09-24 13:15:00,68.75,68.75,68.56,68.59,10800.0,66.9757,66.9757,66.7906,66.8198,10800.0
2015-09-24 13:20:00,68.57,68.61,68.54,68.57,6290.0,66.8003,66.8393,66.7711,66.8003,6290.0
2015-09-24 13:25:00,68.57,68.59,68.43,68.59,11030.0,66.8003,66.8198,66.6639,66.8198,11030.0
2015-09-24 13:30:00,68.57,68.59,68.48,68.57,6669.0,66.8003,66.8198,66.7126,66.8003,6669.0
2015-09-24 13:35:00,68.56,68.56,68.5,68.52,7693.0,66.7906,66.7906,66.7321,66.7516,7693.0
2015-09-24 13:40:00,68.51,68.66,68.48,68.62,12201.0,66.7419,66.888,66.7126,66.849,12201.0
2015-09-24 13:45:00,68.63,68.74,68.52,68.74,21675.0,66.8588,66.9659,66.7516,66.9659,21675.0
2015-09-24 13:50:00,68.74,68.82,68.71,68.71,12313.0,66.9659,67.0439,66.9367,66.9367,12313.0
2015-09-24 13:55:00,68.72,68.76,68.6,68.61,10444.0,66.9465,66.9854,66.8295,66.8393,10444.0
2015-09-24 14:00:00,68.62,68.63,68.54,68.58,8100.0,66.849,66.8588,66.7711,66.8101,8100.0
2015-09-24 14:05:00,68.6,68.71,68.59,68.7,12003.0,66.8295,66.9367,66.8198,66.927,12003.0
2015-09-24 14:10:00,68.7,68.73,68.63,68.64,13981.0,66.927,66.9562,66.8588,66.8685,13981.0
2015-09-24 14:15:00,68.65,68.78,68.65,68.71,33581.0,66.8783,67.0049,66.8783,66.9367,33581.0
2015-09-24 14:20:00,68.71,68.85,68.67,68.79,18823.0,66.9367,67.0731,66.8977,67.0146,18823.0
2015-09-24 14:25:00,68.81,68.87,68.67,68.74,35673.0,67.0341,67.0926,66.8977,66.9659,35673.0
2015-09-24 14:30:00,68.76,68.78,68.61,68.62,8230.0,66.9854,67.0049,66.8393,66.849,8230.0
2015-09-24 14:35:00,68.62,68.72,68.6,68.72,11550.0,66.849,66.9465,66.8295,66.9465,11550.0
2015-09-24 14:40:00,68.72,68.83,68.6,68.72,20436.0,66.9465,67.0536,66.8295,66.9465,20436.0
2015-09-24 14:45:00,68.73,69.0,68.73,69.0,23729.0,66.9562,67.2192,66.9562,67.2192,23729.0
2015-09-24 14:50:00,69.02,69.13,69.0,69.11,35588.0,67.2387,67.3459,67.2192,67.3264,35588.0
2015-09-24 14:55:00,69.11,69.28,68.98,68.99,48596.0,67.3264,67.492,67.1997,67.2095,48596.0
2015-09-24 15:00:00,69.01,69.1,68.84,68.86,33220.0,67.229,67.3166,67.0634,67.0828,33220.0
2015-09-24 15:05:00,68.87,68.91,68.67,68.73,23298.0,67.0926,67.1315,66.8977,66.9562,23298.0
2015-09-24 15:10:00,68.7,68.82,68.63,68.81,19741.0,66.927,67.0439,66.8588,67.0341,19741.0
2015-09-24 15:15:00,68.8,68.99,68.79,68.98,24587.0,67.0244,67.2095,67.0146,67.1997,24587.0
2015-09-24 15:20:00,68.98,69.03,68.87,68.87,35560.0,67.1997,67.2484,67.0926,67.0926,35560.0
2015-09-24 15:25:00,68.88,69.07,68.84,68.95,21265.0,67.1023,67.2874,67.0634,67.1705,21265.0
2015-09-24 15:30:00,68.94,69.04,68.85,68.88,24268.0,67.1608,67.2582,67.0731,67.1023,24268.0
2015-09-24 15:35:00,68.86,68.87,68.74,68.75,34233.0,67.0828,67.0926,66.9659,66.9757,34233.0
2015-09-24 15:40:00,68.75,68.98,68.73,68.88,38940.0,66.9757,67.1997,66.9562,67.1023,38940.0
2015-09-24 15:45:00,68.87,68.91,68.79,68.88,41756.0,67.0926,67.1315,67.0146,67.1023,41756.0
2015-09-24 15:50:00,68.85,68.89,68.68,68.81,67253.0,67.0731,67.1121,66.9075,67.0341,67253.0
2015-09-24 15:55:00,68.79,68.97,68.77,68.81,132407.0,67.0146,67.19,66.9952,67.0341,132407.0
2015-09-25 09:30:00,70.03,70.32,69.83,70.0,161245.0,68.2226,68.5052,68.0278,68.1934,161245.0
2015-09-25 09:35:00,70.0,70.11,69.78,69.93,75600.0,68.1934,68.3006,67.9791,68.1252,75600.0
2015-09-25 09:40:00,69.95,70.35,69.89,70.2,73086.0,68.1447,68.5344,68.0863,68.3883,73086.0
2015-09-25 09:45:00,70.22,70.41,70.11,70.41,54235.0,68.4077,68.5928,68.3006,68.5928,54235.0
2015-09-25 09:50:00,70.42,70.53,70.03,70.03,49960.0,68.6026,68.7097,68.2226,68.2226,49960.0
2015-09-25 09:55:00,70.06,70.06,69.6,69.65,29260.0,68.2519,68.2519,67.8037,67.8524,29260.0
2015-09-25 10:00:00,69.65,69.71,69.43,69.5,34091.0,67.8524,67.9109,67.6381,67.7063,34091.0
2015-09-25 10:05:00,69.51,69.51,69.22,69.33,31998.0,67.7161,67.7161,67.4335,67.5407,31998.0
2015-09-25 10:10:00,69.34,69.36,69.13,69.17,139869.0,67.5504,67.5699,67.3459,67.3848,139869.0
2015-09-25 10:15:00,69.19,69.49,69.18,69.42,21471.0,67.4043,67.6966,67.3946,67.6284,21471.0
2015-09-25 10:20:00,69.41,69.47,69.2,69.27,18268.0,67.6186,67.6771,67.4141,67.4823,18268.0
2015-09-25 10:25:00,69.25,69.47,69.23,69.38,13800.0,67.4628,67.6771,67.4433,67.5894,13800.0
2015-09-25 10:30:00,69.38,69.55,69.36,69.55,21415.0,67.5894,67.755,67.5699,67.755,21415.0
2015-09-25 10:35:00,69.55,69.63,69.5,69.62,34851.0,67.755,67.833,67.7063,67.8232,34851.0
2015-09-25 10:40:00,69.63,69.74,69.59,69.73,21733.0,67.833,67.9401,67.794,67.9304,21733.0
2015-09-25 10:45:00,69.73,69.92,69.72,69.91,22636.0,67.9304,68.1155,67.9206,68.1057,22636.0
2015-09-25 10:50:00,69.92,69.96,69.89,69.94,30795.0,68.1155,68.1544,68.0863,68.135,30795.0
2015-09-25 10:55:00,69.95,70.06,69.95,70.0,41626.0,68.1447,68.2519,68.1447,68.1934,41626.0
2015-09-25 11:00:00,70.0,70.04,69.95,70.02,24151.0,68.1934,68.2324,68.1447,68.2129,24151.0
2015-09-25 11:05:00,70.03,70.15,69.99,70.14,34297.0,68.2226,68.3395,68.1837,68.3298,34297.0
2015-09-25 11:10:00,70.13,70.4,70.13,70.39,49212.0,68.3201,68.5831,68.3201,68.5734,49212.0
2015-09-25 11:15:00,70.37,70.45,70.34,70.41,17114.0,68.5539,68.6318,68.5246,68.5928,17114.0
2015-09-25 11:20:00,70.42,70.48,70.32,70.33,36792.0,68.6026,68.661,68.5052,68.5149,36792.0
2015-09-25 11:25:00,70.32,70.33,70.25,70.27,23050.0,68.5052,68.5149,68.437,68.4564,23050.0
2015-09-25 11:30:00,70.28,70.33,70.24,70.28,17122.0,68.4662,68.5149,68.4272,68.4662,17122.0
2015-09-25 11:35:00,70.26,70.31,70.18,70.18,26765.0,68.4467,68.4954,68.3688,68.3688,26765.0
2015-09-25 11:40:00,70.18,70.2,70.12,70.16,21396.0,68.3688,68.3883,68.3103,68.3493,21396.0
2015-09-25 11:45:00,70.19,70.28,70.17,70.27,22526.0,68.3785,68.4662,68.359,68.4564,22526.0
2015-09-25 11:50:00,70.26,70.33,70.25,70.31,15363.0,68.4467,68.5149,68.437,68.4954,15363.0
2015-09-25 11:55:00,70.31,70.4,70.3,70.38,23652.0,68.4954,68.5831,68.4857,68.5636,23652.0
2015-09-25 12:00:00,70.39,70.4,70.33,70.36,24418.0,68.5734,68.5831,68.5149,68.5441,24418.0
2015-09-25 12:05:00,70.36,70.36,70.28,70.29,15427.0,68.5441,68.5441,68.4662,68.4759,15427.0
2015-09-25 12:10:00,70.27,70.41,70.24,70.38,56485.0,68.4564,68.5928,68.4272,68.5636,56485.0
2015-09-25 12:15:00,70.36,70.38,70.23,70.3,17035.0,68.5441,68.5636,68.4175,68.4857,17035.0
2015-09-25 12:20:00,70.3,70.3,70.23,70.28,14525.0,68.4857,68.4857,68.4175,68.4662,14525.0
2015-09-25 12:25:00,70.27,70.28,70.22,70.26,24600.0,68.4564,68.4662,68.4077,68.4467,24600.0
2015-09-25 12:30:00,70.26,70.29,70.24,70.26,10281.0,68.4467,68.4759,68.4272,68.4467,10281.0
2015-09-25 12:35:00,70.27,70.27,70.23,70.24,10500.0,68.4564,68.4564,68.4175,68.4272,10500.0
2015-09-25 12:40:00,70.23,70.3,70.22,70.28,11690.0,68.4175,68.4857,68.4077,68.4662,11690.0
2015-09-25 12:45:00,70.28,70.36,70.28,70.32,12116.0,68.4662,68.5441,68.4662,68.5052,12116.0
2015-09-25 12:50:00,70.32,70.41,70.32,70.4,15754.0,68.5052,68.5928,68.5052,68.5831,15754.0
2015-09-25 12:55:00,70.4,70.42,70.36,70.41,24726.0,68.5831,68.6026,68.5441,68.5928,24726.0
2015-09-25 13:00:00,70.41,70.58,70.41,70.57,21963.0,68.5928,68.7584,68.5928,68.7487,21963.0
2015-09-25 13:05:00,70.57,70.61,70.49,70.58,14042.0,68.7487,68.7877,68.6708,68.7584,14042.0
2015-09-25 13:10:00,70.6,70.71,70.6,70.71,22144.0,68.7779,68.8851,68.7779,68.8851,22144.0
2015-09-25 13:15:00,70.72,70.78,70.71,70.76,16327.0,68.8948,68.9533,68.8851,68.9338,16327.0
2015-09-25 13:20:00,70.77,70.83,70.74,70.75,25739.0,68.9435,69.002,68.9143,68.9241,25739.0
2015-09-25 13:25:00,70.76,70.8,70.74,70.78,17972.0,68.9338,68.9728,68.9143,68.9533,17972.0
2015-09-25 13:30:00,70.79,70.8,70.59,70.61,24916.0,68.963,68.9728,68.7682,68.7877,24916.0
2015-09-25 13:35:00,70.63,70.63,70.42,70.47,13853.0,68.8072,68.8072,68.6026,68.6513,13853.0
2015-09-25 13:40:00,70.46,70.47,70.44,70.46,7701.0,68.6415,68.6513,68.6221,68.6415,7701.0
2015-09-25 13:45:00,70.46,70.47,70.35,70.47,17462.0,68.6415,68.6513,68.5344,68.6513,17462.0
2015-09-25 13:50:00,70.49,70.52,70.46,70.52,11337.0,68.6708,68.7,68.6415,68.7,11337.0
2015-09-25 13:55:00,70.52,70.56,70.49,70.51,12100.0,68.7,68.739,68.6708,68.6903,12100.0
2015-09-25 14:00:00,70.52,70.56,70.48,70.54,14985.0,68.7,68.739,68.661,68.7195,14985.0
2015-09-25 14:05:00,70.53,70.63,70.51,70.52,13204.0,68.7097,68.8072,68.6903,68.7,13204.0
2015-09-25 14:10:00,70.52,70.52,70.3,70.3,12800.0,68.7,68.7,68.4857,68.4857,12800.0
2015-09-25 14:15:00,70.31,70.32,70.1,70.11,17484.0,68.4954,68.5052,68.2908,68.3006,17484.0
2015-09-25 14:20:00,70.1,70.14,69.97,70.01,22407.0,68.2908,68.3298,68.1642,68.2032,22407.0
2015-09-25 14:25:00,70.03,70.04,69.8,69.87,16017.0,68.2226,68.2324,67.9986,68.0668,16017.0
2015-09-25 14:30:00,69.87,69.91,69.8,69.88,21478.0,68.0668,68.1057,67.9986,68.0765,21478.0
2015-09-25 14:35:00,69.88,70.0,69.88,69.9,13464.0,68.0765,68.1934,68.0765,68.096,13464.0
2015-09-25 14:40:00,69.88,69.91,69.54,69.54,16174.0,68.0765,68.1057,67.7453,67.7453,16174.0
2015-09-25 14:45:00,69.55,69.64,69.38,69.39,23529.0,67.755,67.8427,67.5894,67.5992,23529.0
2015-09-25 14:50:00,69.41,69.55,69.28,69.54,18065.0,67.6186,67.755,67.492,67.7453,18065.0
2015-09-25 14:55:00,69.54,69.67,69.47,69.62,18280.0,67.7453,67.8719,67.6771,67.8232,18280.0
2015-09-25 15:00:00,69.64,69.64,69.36,69.36,22162.0,67.8427,67.8427,67.5699,67.5699,22162.0
2015-09-25 15:05:00,69.34,69.35,69.12,69.13,27082.0,67.5504,67.5602,67.3361,67.3459,27082.0
2015-09-25 15:10:00,69.14,69.17,68.97,68.97,41275.0,67.3556,67.3848,67.19,67.19,41275.0
2015-09-25 15:15:00,68.99,69.18,68.99,69.09,26767.0,67.2095,67.3946,67.2095,67.3069,26767.0
2015-09-25 15:20:00,69.09,69.3,69.06,69.25,24657.0,67.3069,67.5115,67.2777,67.4628,24657.0
2015-09-25 15:25:00,69.26,69.44,69.21,69.27,25147.0,67.4725,67.6479,67.4238,67.4823,25147.0
2015-09-25 15:30:00,69.3,69.49,69.25,69.48,29627.0,67.5115,67.6966,67.4628,67.6868,29627.0
2015-09-25 15:35:00,69.51,69.55,69.26,69.32,54974.0,67.7161,67.755,67.4725,67.531,54974.0
2015-09-25 15:40:00,69.3,69.57,69.23,69.57,44936.0,67.5115,67.7745,67.4433,67.7745,44936.0
2015-09-25 15:45:00,69.56,69.69,69.49,69.63,58879.0,67.7648,67.8914,67.6966,67.833,58879.0
2015-09-25 15:50:00,69.62,69.62,69.39,69.55,58692.0,67.8232,67.8232,67.5992,67.755,58692.0
2015-09-25 15:55:00,69.54,69.63,69.45,69.51,88387.0,67.7453,67.833,67.6576,67.7161,88387.0
2015-09-28 09:30:00,68.95,69.16,68.55,68.87,142414.0,67.1705,67.3751,66.7808,67.0926,142414.0
2015-09-28 09:35:00,68.87,69.2,68.78,68.98,60838.0,67.0926,67.4141,67.0049,67.1997,60838.0
2015-09-28 09:40:00,69.01,69.22,68.82,68.83,80136.0,67.229,67.4335,67.0439,67.0536,80136.0
2015-09-28 09:45:00,68.81,68.84,68.12,68.39,181050.0,67.0341,67.0634,66.3619,66.625,181050.0
2015-09-28 09:50:00,68.36,68.43,67.64,67.65,203468.0,66.5957,66.6639,65.8943,65.9041,203468.0
2015-09-28 09:55:00,67.7,68.14,67.62,68.01,44164.0,65.9528,66.3814,65.8748,66.2548,44164.0
2015-09-28 10:00:00,67.97,68.12,67.91,67.92,18276.0,66.2158,66.3619,66.1574,66.1671,18276.0
2015-09-28 10:05:00,67.91,67.93,67.75,67.75,24784.0,66.1574,66.1768,66.0015,66.0015,24784.0
2015-09-28 10:10:00,67.76,67.78,67.61,67.65,20380.0,66.0112,66.0307,65.8651,65.9041,20380.0
2015-09-28 10:15:00,67.65,67.71,67.6,67.6,23416.0,65.9041,65.9625,65.8554,65.8554,23416.0
2015-09-28 10:20:00,67.6,67.73,67.51,67.73,37474.0,65.8554,65.982,65.7677,65.982,37474.0
2015-09-28 10:25:00,67.7,67.86,67.68,67.86,18746.0,65.9528,66.1086,65.9333,66.1086,18746.0
2015-09-28 10:30:00,67.84,67.84,67.65,67.66,35810.0,66.0892,66.0892,65.9041,65.9138,35810.0
2015-09-28 10:35:00,67.64,67.69,67.38,67.55,69634.0,65.8943,65.943,65.641,65.8066,69634.0
2015-09-28 10:40:00,67.54,67.75,67.46,67.71,102312.0,65.7969,66.0015,65.719,65.9625,102312.0
2015-09-28 10:45:00,67.76,67.77,67.46,67.53,36958.0,66.0112,66.021,65.719,65.7872,36958.0
2015-09-28 10:50:00,67.52,67.64,67.42,67.64,28158.0,65.7774,65.8943,65.68,65.8943,28158.0
2015-09-28 10:55:00,67.63,67.85,67.61,67.85,19474.0,65.8846,66.0989,65.8651,66.0989,19474.0
2015-09-28 11:00:00,67.85,67.89,67.81,67.88,16884.0,66.0989,66.1379,66.0599,66.1281,16884.0
2015-09-28 11:05:00,67.9,67.97,67.83,67.83,30712.0,66.1476,66.2158,66.0794,66.0794,30712.0
2015-09-28 11:10:00,67.81,67.82,67.5,67.5,31052.0,66.0599,66.0697,65.7579,65.7579,31052.0
2015-09-28 11:15:00,67.52,67.6,67.49,67.59,69196.0,65.7774,65.8554,65.7482,65.8456,69196.0
2015-09-28 11:20:00,67.59,67.66,67.56,67.62,19492.0,65.8456,65.9138,65.8164,65.8748,19492.0
2015-09-28 11:25:00,67.57,67.6,67.3,67.44,58670.0,65.8261,65.8554,65.5631,65.6995,58670.0
2015-09-28 11:30:00,67.43,67.52,67.33,67.33,17622.0,65.6897,65.7774,65.5923,65.5923,17622.0
2015-09-28 11:35:00,67.35,67.46,67.3,67.42,16600.0,65.6118,65.719,65.5631,65.68,16600.0
2015-09-28 11:40:00,67.4,67.46,67.33,67.44,11800.0,65.6605,65.719,65.5923,65.6995,11800.0
2015-09-28 11:45:00,67.43,67.45,67.31,67.35,22782.0,65.6897,65.7092,65.5728,65.6118,22782.0
2015-09-28 11:50:00,67.34,67.34,67.22,67.31,23688.0,65.6021,65.6021,65.4852,65.5728,23688.0
2015-09-28 11:55:00,67.29,67.37,67.22,67.24,20300.0,65.5534,65.6313,65.4852,65.5046,20300.0
2015-09-28 12:00:00,67.22,67.26,67.1,67.17,25354.0,65.4852,65.5241,65.3683,65.4365,25354.0
2015-09-28 12:05:00,67.17,67.18,66.95,67.05,50746.0,65.4365,65.4462,65.2221,65.3196,50746.0
2015-09-28 12:10:00,67.04,67.16,67.03,67.16,32572.0,65.3098,65.4267,65.3001,65.4267,32572.0
2015-09-28 12:15:00,67.18,67.28,67.14,67.2,23322.0,65.4462,65.5436,65.4072,65.4657,23322.0
2015-09-28 12:20:00,67.19,67.19,67.09,67.16,18528.0,65.4559,65.4559,65.3585,65.4267,18528.0
2015-09-28 12:25:00,67.17,67.34,67.17,67.26,30338.0,65.4365,65.6021,65.4365,65.5241,30338.0
2015-09-28 12:30:00,67.23,67.25,67.11,67.17,25804.0,65.4949,65.5144,65.378,65.4365,25804.0
2015-09-28 12:35:00,67.14,67.17,67.05,67.09,32578.0,65.4072,65.4365,65.3196,65.3585,32578.0
2015-09-28 12:40:00,67.07,67.18,67.06,67.11,31850.0,65.339,65.4462,65.3293,65.378,31850.0
2015-09-28 12:45:00,67.05,67.09,66.8,66.86,44824.0,65.3196,65.3585,65.076,65.1345,44824.0
2015-09-28 12:50:00,66.82,66.88,66.75,66.85,29172.0,65.0955,65.1539,65.0273,65.1247,29172.0
2015-09-28 12:55:00,66.83,66.95,66.78,66.78,40182.0,65.1052,65.2221,65.0565,65.0565,40182.0
2015-09-28 13:00:00,66.74,66.85,66.7,66.85,23316.0,65.0176,65.1247,64.9786,65.1247,23316.0
2015-09-28 13:05:00,66.85,67.01,66.85,66.94,17646.0,65.1247,65.2806,65.1247,65.2124,17646.0
2015-09-28 13:10:00,66.93,66.96,66.72,66.76,27914.0,65.2026,65.2319,64.9981,65.037,27914.0
2015-09-28 13:15:00,66.74,66.74,66.5,66.55,43542.0,65.0176,65.0176,64.7837,64.8325,43542.0
2015-09-28 13:20:00,66.51,66.56,66.43,66.43,65102.0,64.7935,64.8422,64.7156,64.7156,65102.0
2015-09-28 13:25:00,66.42,66.45,66.22,66.26,97844.0,64.7058,64.735,64.511,64.5499,97844.0
2015-09-28 13:30:00,66.23,66.54,66.23,66.48,71238.0,64.5207,64.8227,64.5207,64.7643,71238.0
2015-09-28 13:35:00,66.47,66.71,66.44,66.71,41360.0,64.7545,64.9883,64.7253,64.9883,41360.0
2015-09-28 13:40:00,66.68,66.73,66.61,66.64,47990.0,64.9591,65.0078,64.8909,64.9201,47990.0
2015-09-28 13:45:00,66.64,66.7,66.48,66.48,39614.0,64.9201,64.9786,64.7643,64.7643,39614.0
2015-09-28 13:50:00,66.48,66.54,66.38,66.4,76548.0,64.7643,64.8227,64.6668,64.6863,76548.0
2015-09-28 13:55:00,66.38,66.49,66.31,66.32,97346.0,64.6668,64.774,64.5986,64.6084,97346.0
2015-09-28 14:00:00,66.37,66.37,66.19,66.24,40266.0,64.6571,64.6571,64.4817,64.5305,40266.0
2015-09-28 14:05:00,66.24,66.3,66.08,66.26,62974.0,64.5305,64.5889,64.3746,64.5499,62974.0
2015-09-28 14:10:00,66.26,66.34,66.12,66.17,79934.0,64.5499,64.6279,64.4136,64.4623,79934.0
2015-09-28 14:15:00,66.16,66.16,66.01,66.07,30274.0,64.4525,64.4525,64.3064,64.3648,30274.0
2015-09-28 14:20:00,66.06,66.24,65.95,66.24,24714.0,64.3551,64.5305,64.2479,64.5305,24714.0
2015-09-28 14:25:00,66.23,66.31,66.17,66.31,20960.0,64.5207,64.5986,64.4623,64.5986,20960.0
2015-09-28 14:30:00,66.29,66.44,66.24,66.42,76886.0,64.5792,64.7253,64.5305,64.7058,76886.0
2015-09-28 14:35:00,66.42,66.62,66.4,66.62,48466.0,64.7058,64.9006,64.6863,64.9006,48466.0
2015-09-28 14:40:00,66.6,66.73,66.56,66.73,65160.0,64.8812,65.0078,64.8422,65.0078,65160.0
2015-09-28 14:45:00,66.71,66.75,66.61,66.64,100174.0,64.9883,65.0273,64.8909,64.9201,100174.0
2015-09-28 14:50:00,66.64,66.69,66.55,66.59,87272.0,64.9201,64.9688,64.8325,64.8714,87272.0
2015-09-28 14:55:00,66.58,66.59,66.42,66.5,40238.0,64.8617,64.8714,64.7058,64.7837,40238.0
2015-09-28 15:00:00,66.52,66.52,66.41,66.46,55000.0,64.8032,64.8032,64.6961,64.7448,55000.0
2015-09-28 15:05:00,66.45,66.55,66.41,66.45,54742.0,64.735,64.8325,64.6961,64.735,54742.0
2015-09-28 15:10:00,66.45,66.49,66.34,66.4,64572.0,64.735,64.774,64.6279,64.6863,64572.0
2015-09-28 15:15:00,66.39,66.51,66.36,66.51,32790.0,64.6766,64.7935,64.6474,64.7935,32790.0
2015-09-28 15:20:00,66.53,66.6,66.37,66.42,55038.0,64.813,64.8812,64.6571,64.7058,55038.0
2015-09-28 15:25:00,66.44,66.52,66.43,66.49,59472.0,64.7253,64.8032,64.7156,64.774,59472.0
2015-09-28 15:30:00,66.51,66.65,66.46,66.65,59574.0,64.7935,64.9299,64.7448,64.9299,59574.0
2015-09-28 15:35:00,66.64,66.81,66.64,66.72,81010.0,64.9201,65.0857,64.9201,64.9981,81010.0
2015-09-28 15:40:00,66.72,66.89,66.64,66.64,82190.0,64.9981,65.1637,64.9201,64.9201,82190.0
2015-09-28 15:45:00,66.65,66.69,66.5,66.55,69430.0,64.9299,64.9688,64.7837,64.8325,69430.0
2015-09-28 15:50:00,66.56,66.75,66.55,66.68,128278.0,64.8422,65.0273,64.8325,64.9591,128278.0
2015-09-28 15:55:00,66.69,66.69,66.46,66.46,188742.0,64.9688,64.9688,64.7448,64.7448,188742.0
2015-09-29 09:30:00,67.0,67.0,66.19,66.23,26721.0,65.2708,65.2708,64.4817,64.5207,26721.0
2015-09-29 09:35:00,66.23,66.48,66.04,66.4,24958.0,64.5207,64.7643,64.3356,64.6863,24958.0
2015-09-29 09:40:00,66.4,66.41,66.21,66.28,31602.0,64.6863,64.6961,64.5012,64.5694,31602.0
2015-09-29 09:45:00,66.26,66.34,66.17,66.21,41166.0,64.5499,64.6279,64.4623,64.5012,41166.0
2015-09-29 09:50:00,66.21,66.47,66.16,66.33,24311.0,64.5012,64.7545,64.4525,64.6181,24311.0
2015-09-29 09:55:00,66.34,66.75,66.31,66.64,82428.0,64.6279,65.0273,64.5986,64.9201,82428.0
2015-09-29 10:00:00,66.58,66.85,66.43,66.44,45811.0,64.8617,65.1247,64.7156,64.7253,45811.0
2015-09-29 10:05:00,66.44,66.57,66.26,66.31,25968.0,64.7253,64.8519,64.5499,64.5986,25968.0
2015-09-29 10:10:00,66.29,66.48,66.26,66.39,70421.0,64.5792,64.7643,64.5499,64.6766,70421.0
2015-09-29 10:15:00,66.39,66.66,66.38,66.62,30042.0,64.6766,64.9396,64.6668,64.9006,30042.0
2015-09-29 10:20:00,66.63,66.74,66.63,66.65,14121.0,64.9104,65.0176,64.9104,64.9299,14121.0
2015-09-29 10:25:00,66.66,66.95,66.66,66.91,34802.0,64.9396,65.2221,64.9396,65.1832,34802.0
2015-09-29 10:30:00,66.94,66.97,66.73,66.87,19670.0,65.2124,65.2416,65.0078,65.1442,19670.0
2015-09-29 10:35:00,66.9,66.98,66.81,66.85,13589.0,65.1734,65.2514,65.0857,65.1247,13589.0
2015-09-29 10:40:00,66.83,66.83,66.6,66.65,18380.0,65.1052,65.1052,64.8812,64.9299,18380.0
2015-09-29 10:45:00,66.71,66.8,66.55,66.55,16486.0,64.9883,65.076,64.8325,64.8325,16486.0
2015-09-29 10:50:00,66.56,66.84,66.55,66.84,41337.0,64.8422,65.115,64.8325,65.115,41337.0
2015-09-29 10:55:00,66.83,66.96,66.82,66.95,15039.0,65.1052,65.2319,65.0955,65.2221,15039.0
2015-09-29 11:00:00,66.95,67.06,66.85,67.03,8711.0,65.2221,65.3293,65.1247,65.3001,8711.0
2015-09-29 11:05:00,67.06,67.14,67.0,67.04,11628.0,65.3293,65.4072,65.2708,65.3098,11628.0
2015-09-29 11:10:00,67.05,67.05,66.62,66.67,14818.0,65.3196,65.3196,64.9006,64.9494,14818.0
2015-09-29 11:15:00,66.64,66.66,66.5,66.54,7649.0,64.9201,64.9396,64.7837,64.8227,7649.0
2015-09-29 11:20:00,66.55,66.63,66.48,66.62,8349.0,64.8325,64.9104,64.7643,64.9006,8349.0
2015-09-29 11:25:00,66.59,66.86,66.58,66.85,5012.0,64.8714,65.1345,64.8617,65.1247,5012.0
2015-09-29 11:30:00,66.87,66.9,66.79,66.82,32056.0,65.1442,65.1734,65.0663,65.0955,32056.0
2015-09-29 11:35:00,66.81,66.94,66.71,66.94,12814.0,65.0857,65.2124,64.9883,65.2124,12814.0
2015-09-29 11:40:00,66.97,67.06,66.95,66.96,7442.0,65.2416,65.3293,65.2221,65.2319,7442.0
2015-09-29 11:45:00,66.9,67.17,66.85,67.17,9583.0,65.1734,65.4365,65.1247,65.4365,9583.0
2015-09-29 11:50:00,67.2,67.36,67.14,67.29,18677.0,65.4657,65.6215,65.4072,65.5534,18677.0
2015-09-29 11:55:00,67.27,67.29,67.12,67.2,16697.0,65.5339,65.5534,65.3877,65.4657,16697.0
2015-09-29 12:00:00,67.14,67.24,67.04,67.1,29999.0,65.4072,65.5046,65.3098,65.3683,29999.0
2015-09-29 12:05:00,67.09,67.16,66.95,66.96,12197.0,65.3585,65.4267,65.2221,65.2319,12197.0
2015-09-29 12:10:00,66.95,67.03,66.85,67.02,42988.0,65.2221,65.3001,65.1247,65.2903,42988.0
2015-09-29 12:15:00,67.06,67.21,67.03,67.07,18157.0,65.3293,65.4754,65.3001,65.339,18157.0
2015-09-29 12:20:00,67.06,67.12,66.94,67.07,16493.0,65.3293,65.3877,65.2124,65.339,16493.0
2015-09-29 12:25:00,67.08,67.28,67.08,67.27,11104.0,65.3488,65.5436,65.3488,65.5339,11104.0
2015-09-29 12:30:00,67.23,67.23,67.12,67.19,4340.0,65.4949,65.4949,65.3877,65.4559,4340.0
2015-09-29 12:35:00,67.21,67.21,66.9,66.94,8300.0,65.4754,65.4754,65.1734,65.2124,8300.0
2015-09-29 12:40:00,66.94,66.96,66.74,66.94,9398.0,65.2124,65.2319,65.0176,65.2124,9398.0
2015-09-29 12:45:00,66.95,66.95,66.69,66.81,5100.0,65.2221,65.2221,64.9688,65.0857,5100.0
2015-09-29 12:50:00,66.79,66.81,66.69,66.76,12535.0,65.0663,65.0857,64.9688,65.037,12535.0
2015-09-29 12:55:00,66.78,66.78,66.58,66.58,5600.0,65.0565,65.0565,64.8617,64.8617,5600.0
2015-09-29 13:00:00,66.6,66.75,66.59,66.73,7634.0,64.8812,65.0273,64.8714,65.0078,7634.0
2015-09-29 13:05:00,66.73,66.88,66.72,66.83,6234.0,65.0078,65.1539,64.9981,65.1052,6234.0
2015-09-29 13:10:00,66.79,67.0,66.78,66.97,7443.0,65.0663,65.2708,65.0565,65.2416,7443.0
2015-09-29 13:15:00,67.0,67.1,66.91,67.1,9587.0,65.2708,65.3683,65.1832,65.3683,9587.0
2015-09-29 13:20:00,67.12,67.19,67.07,67.07,9295.0,65.3877,65.4559,65.339,65.339,9295.0
2015-09-29 13:25:00,67.03,67.05,66.89,66.89,10054.0,65.3001,65.3196,65.1637,65.1637,10054.0
2015-09-29 13:30:00,66.9,66.96,66.81,66.81,11854.0,65.1734,65.2319,65.0857,65.0857,11854.0
2015-09-29 13:35:00,66.82,66.85,66.71,66.71,8409.0,65.0955,65.1247,64.9883,64.9883,8409.0
2015-09-29 13:40:00,66.73,66.87,66.71,66.85,9150.0,65.0078,65.1442,64.9883,65.1247,9150.0
2015-09-29 13:45:00,66.86,66.89,66.69,66.69,6900.0,65.1345,65.1637,64.9688,64.9688,6900.0
2015-09-29 13:50:00,66.68,66.71,66.54,66.58,13007.0,64.9591,64.9883,64.8227,64.8617,13007.0
2015-09-29 13:55:00,66.58,66.71,66.58,66.67,10300.0,64.8617,64.9883,64.8617,64.9494,10300.0
2015-09-29 14:00:00,66.68,66.71,66.45,66.49,10358.0,64.9591,64.9883,64.735,64.774,10358.0
2015-09-29 14:05:00,66.51,66.55,66.46,66.53,9600.0,64.7935,64.8325,64.7448,64.813,9600.0
2015-09-29 14:10:00,66.53,66.59,66.5,66.5,7313.0,64.813,64.8714,64.7837,64.7837,7313.0
2015-09-29 14:15:00,66.5,66.51,66.4,66.51,10137.0,64.7837,64.7935,64.6863,64.7935,10137.0
2015-09-29 14:20:00,66.53,66.58,66.38,66.38,14500.0,64.813,64.8617,64.6668,64.6668,14500.0
2015-09-29 14:25:00,66.4,66.69,66.38,66.67,21889.0,64.6863,64.9688,64.6668,64.9494,21889.0
2015-09-29 14:30:00,66.66,66.73,66.54,66.55,11362.0,64.9396,65.0078,64.8227,64.8325,11362.0
2015-09-29 14:35:00,66.57,66.61,66.5,66.61,12577.0,64.8519,64.8909,64.7837,64.8909,12577.0
2015-09-29 14:40:00,66.58,66.62,66.51,66.54,8783.0,64.8617,64.9006,64.7935,64.8227,8783.0
2015-09-29 14:45:00,66.55,66.56,66.41,66.43,20818.0,64.8325,64.8422,64.6961,64.7156,20818.0
2015-09-29 14:50:00,66.4,66.41,66.24,66.32,17995.0,64.6863,64.6961,64.5305,64.6084,17995.0
2015-09-29 14:55:00,66.33,66.36,66.18,66.18,13902.0,64.6181,64.6474,64.472,64.472,13902.0
2015-09-29 15:00:00,66.19,66.23,65.99,66.04,19913.0,64.4817,64.5207,64.2869,64.3356,19913.0
2015-09-29 15:05:00,66.03,66.19,66.03,66.11,14927.0,64.3259,64.4817,64.3259,64.4038,14927.0
2015-09-29 15:10:00,66.12,66.18,66.04,66.13,15007.0,64.4136,64.472,64.3356,64.4233,15007.0
2015-09-29 15:15:00,66.13,66.16,65.85,65.92,30849.0,64.4233,64.4525,64.1505,64.2187,30849.0
2015-09-29 15:20:00,65.91,65.91,65.63,65.7,38355.0,64.209,64.209,63.9362,64.0044,38355.0
2015-09-29 15:25:00,65.68,65.75,65.55,65.57,28985.0,63.9849,64.0531,63.8583,63.8777,28985.0
2015-09-29 15:30:00,65.57,65.84,65.57,65.83,67862.0,63.8777,64.1408,63.8777,64.131,67862.0
2015-09-29 15:35:00,65.81,66.05,65.8,65.87,44693.0,64.1116,64.3454,64.1018,64.17,44693.0
2015-09-29 15:40:00,65.85,65.87,65.7,65.83,33496.0,64.1505,64.17,64.0044,64.131,33496.0
2015-09-29 15:45:00,65.81,66.05,65.73,66.05,81658.0,64.1116,64.3454,64.0336,64.3454,81658.0
2015-09-29 15:50:00,66.04,66.13,65.97,66.06,83245.0,64.3356,64.4233,64.2674,64.3551,83245.0
2015-09-29 15:55:00,66.06,66.16,65.98,66.01,167834.0,64.3551,64.4525,64.2772,64.3064,167834.0
2015-09-30 09:30:00,66.81,67.43,66.59,67.27,46734.0,65.0857,65.6897,64.8714,65.5339,46734.0
2015-09-30 09:35:00,67.25,67.6,67.23,67.53,18569.0,65.5144,65.8554,65.4949,65.7872,18569.0
2015-09-30 09:40:00,67.52,67.53,67.12,67.16,22917.0,65.7774,65.7872,65.3877,65.4267,22917.0
2015-09-30 09:45:00,67.12,67.15,66.79,66.9,38412.0,65.3877,65.417,65.0663,65.1734,38412.0
2015-09-30 09:50:00,66.9,67.21,66.9,67.21,33341.0,65.1734,65.4754,65.1734,65.4754,33341.0
2015-09-30 09:55:00,67.22,67.23,66.99,67.01,28203.0,65.4852,65.4949,65.2611,65.2806,28203.0
2015-09-30 10:00:00,67.0,67.08,66.7,66.76,25190.0,65.2708,65.3488,64.9786,65.037,25190.0
2015-09-30 10:05:00,66.72,67.11,66.67,67.09,29355.0,64.9981,65.378,64.9494,65.3585,29355.0
2015-09-30 10:10:00,67.08,67.12,67.0,67.07,27180.0,65.3488,65.3877,65.2708,65.339,27180.0
2015-09-30 10:15:00,67.06,67.13,66.93,67.07,14188.0,65.3293,65.3975,65.2026,65.339,14188.0
2015-09-30 10:20:00,67.06,67.3,67.06,67.24,9800.0,65.3293,65.5631,65.3293,65.5046,9800.0
2015-09-30 10:25:00,67.25,67.33,67.21,67.29,28623.0,65.5144,65.5923,65.4754,65.5534,28623.0
2015-09-30 10:30:00,67.27,67.41,67.26,67.35,18497.0,65.5339,65.6703,65.5241,65.6118,18497.0
2015-09-30 10:35:00,67.37,67.5,67.37,67.41,22150.0,65.6313,65.7579,65.6313,65.6703,22150.0
2015-09-30 10:40:00,67.39,67.41,67.17,67.17,20924.0,65.6508,65.6703,65.4365,65.4365,20924.0
2015-09-30 10:45:00,67.22,67.26,67.15,67.23,9381.0,65.4852,65.5241,65.417,65.4949,9381.0
2015-09-30 10:50:00,67.22,67.22,67.04,67.05,12193.0,65.4852,65.4852,65.3098,65.3196,12193.0
2015-09-30 10:55:00,67.05,67.07,66.72,66.76,62730.0,65.3196,65.339,64.9981,65.037,62730.0
2015-09-30 11:00:00,66.75,66.75,66.55,66.68,25027.0,65.0273,65.0273,64.8325,64.9591,25027.0
2015-09-30 11:05:00,66.67,66.88,66.66,66.83,15890.0,64.9494,65.1539,64.9396,65.1052,15890.0
2015-09-30 11:10:00,66.84,67.03,66.84,66.99,9400.0,65.115,65.3001,65.115,65.2611,9400.0
2015-09-30 11:15:00,66.98,67.0,66.84,66.99,11900.0,65.2514,65.2708,65.115,65.2611,11900.0
2015-09-30 11:20:00,67.0,67.05,66.81,66.84,15678.0,65.2708,65.3196,65.0857,65.115,15678.0
2015-09-30 11:25:00,66.86,67.03,66.85,67.03,9135.0,65.1345,65.3001,65.1247,65.3001,9135.0
2015-09-30 11:30:00,67.01,67.06,66.96,67.06,19050.0,65.2806,65.3293,65.2319,65.3293,19050.0
2015-09-30 11:35:00,67.04,67.05,66.93,66.96,16413.0,65.3098,65.3196,65.2026,65.2319,16413.0
2015-09-30 11:40:00,66.96,66.96,66.74,66.75,11200.0,65.2319,65.2319,65.0176,65.0273,11200.0
2015-09-30 11:45:00,66.77,66.92,66.77,66.92,10403.0,65.0468,65.1929,65.0468,65.1929,10403.0
2015-09-30 11:50:00,66.92,66.97,66.87,66.87,13698.0,65.1929,65.2416,65.1442,65.1442,13698.0
2015-09-30 11:55:00,66.85,66.85,66.76,66.84,13125.0,65.1247,65.1247,65.037,65.115,13125.0
2015-09-30 12:00:00,66.83,66.89,66.78,66.87,15140.0,65.1052,65.1637,65.0565,65.1442,15140.0
2015-09-30 12:05:00,66.87,66.87,66.68,66.69,7700.0,65.1442,65.1442,64.9591,64.9688,7700.0
2015-09-30 12:10:00,66.69,66.71,66.63,66.67,10775.0,64.9688,64.9883,64.9104,64.9494,10775.0
2015-09-30 12:15:00,66.69,66.83,66.65,66.8,12977.0,64.9688,65.1052,64.9299,65.076,12977.0
2015-09-30 12:20:00,66.83,66.85,66.73,66.78,9367.0,65.1052,65.1247,65.0078,65.0565,9367.0
2015-09-30 12:25:00,66.77,66.86,66.76,66.84,7717.0,65.0468,65.1345,65.037,65.115,7717.0
2015-09-30 12:30:00,66.84,66.9,66.77,66.86,11977.0,65.115,65.1734,65.0468,65.1345,11977.0
2015-09-30 12:35:00,66.86,66.91,66.78,66.79,9100.0,65.1345,65.1832,65.0565,65.0663,9100.0
2015-09-30 12:40:00,66.77,66.8,66.69,66.8,9650.0,65.0468,65.076,64.9688,65.076,9650.0
2015-09-30 12:45:00,66.79,66.82,66.49,66.51,14790.0,65.0663,65.0955,64.774,64.7935,14790.0
2015-09-30 12:50:00,66.53,66.66,66.5,66.61,4300.0,64.813,64.9396,64.7837,64.8909,4300.0
2015-09-30 12:55:00,66.65,66.74,66.63,66.74,5851.0,64.9299,65.0176,64.9104,65.0176,5851.0
2015-09-30 13:00:00,66.76,66.95,66.76,66.94,11951.0,65.037,65.2221,65.037,65.2124,11951.0
2015-09-30 13:05:00,66.94,67.03,66.93,66.95,9051.0,65.2124,65.3001,65.2026,65.2221,9051.0
2015-09-30 13:10:00,66.95,66.99,66.91,66.95,8140.0,65.2221,65.2611,65.1832,65.2221,8140.0
2015-09-30 13:15:00,66.93,67.17,66.93,67.17,19740.0,65.2026,65.4365,65.2026,65.4365,19740.0
2015-09-30 13:20:00,67.16,67.23,67.15,67.15,19056.0,65.4267,65.4949,65.417,65.417,19056.0
2015-09-30 13:25:00,67.14,67.17,67.06,67.16,12414.0,65.4072,65.4365,65.3293,65.4267,12414.0
2015-09-30 13:30:00,67.18,67.2,67.07,67.08,12400.0,65.4462,65.4657,65.339,65.3488,12400.0
2015-09-30 13:35:00,67.1,67.25,67.07,67.21,12017.0,65.3683,65.5144,65.339,65.4754,12017.0
2015-09-30 13:40:00,67.22,67.43,67.22,67.4,11352.0,65.4852,65.6897,65.4852,65.6605,11352.0
2015-09-30 13:45:00,67.42,67.43,67.32,67.34,7410.0,65.68,65.6897,65.5826,65.6021,7410.0
2015-09-30 13:50:00,67.35,67.45,67.31,67.4,8730.0,65.6118,65.7092,65.5728,65.6605,8730.0
2015-09-30 13:55:00,67.42,67.45,67.36,67.37,8914.0,65.68,65.7092,65.6215,65.6313,8914.0
2015-09-30 14:00:00,67.38,67.41,67.23,67.26,17291.0,65.641,65.6703,65.4949,65.5241,17291.0
2015-09-30 14:05:00,67.27,67.42,67.27,67.34,11563.0,65.5339,65.68,65.5339,65.6021,11563.0
2015-09-30 14:10:00,67.32,67.33,67.2,67.32,17157.0,65.5826,65.5923,65.4657,65.5826,17157.0
2015-09-30 14:15:00,67.32,67.41,67.32,67.4,39635.0,65.5826,65.6703,65.5826,65.6605,39635.0
2015-09-30 14:20:00,67.42,67.53,67.39,67.52,18227.0,65.68,65.7872,65.6508,65.7774,18227.0
2015-09-30 14:25:00,67.52,67.58,67.5,67.56,9200.0,65.7774,65.8359,65.7579,65.8164,9200.0
2015-09-30 14:30:00,67.56,67.61,67.28,67.32,22275.0,65.8164,65.8651,65.5436,65.5826,22275.0
2015-09-30 14:35:00,67.31,67.39,67.28,67.36,20663.0,65.5728,65.6508,65.5436,65.6215,20663.0
2015-09-30 14:40:00,67.34,67.55,67.34,67.55,13055.0,65.6021,65.8066,65.6021,65.8066,13055.0
2015-09-30 14:45:00,67.55,67.6,67.47,67.58,19086.0,65.8066,65.8554,65.7287,65.8359,19086.0
2015-09-30 14:50:00,67.58,67.6,67.42,67.51,18670.0,65.8359,65.8554,65.68,65.7677,18670.0
2015-09-30 14:55:00,67.55,67.69,67.55,67.68,20398.0,65.8066,65.943,65.8066,65.9333,20398.0
2015-09-30 15:00:00,67.69,67.77,67.41,67.44,21553.0,65.943,66.021,65.6703,65.6995,21553.0
2015-09-30 15:05:00,67.45,67.55,67.41,67.49,19130.0,65.7092,65.8066,65.6703,65.7482,19130.0
2015-09-30 15:10:00,67.49,67.53,67.41,67.48,21943.0,65.7482,65.7872,65.6703,65.7385,21943.0
2015-09-30 15:15:00,67.48,67.54,67.39,67.53,25897.0,65.7385,65.7969,65.6508,65.7872,25897.0
2015-09-30 15:20:00,67.53,67.58,67.42,67.42,39439.0,65.7872,65.8359,65.68,65.68,39439.0
2015-09-30 15:25:00,67.41,67.54,67.39,67.52,26520.0,65.6703,65.7969,65.6508,65.7774,26520.0
2015-09-30 15:30:00,67.52,67.72,67.49,67.72,42258.0,65.7774,65.9723,65.7482,65.9723,42258.0
2015-09-30 15:35:00,67.71,67.76,67.55,67.59,31303.0,65.9625,66.0112,65.8066,65.8456,31303.0
2015-09-30 15:40:00,67.58,67.63,67.54,67.61,35851.0,65.8359,65.8846,65.7969,65.8651,35851.0
2015-09-30 15:45:00,67.61,67.72,67.54,67.67,56696.0,65.8651,65.9723,65.7969,65.9235,56696.0
2015-09-30 15:50:00,67.74,67.81,67.68,67.81,90625.0,65.9917,66.0599,65.9333,66.0599,90625.0
2015-09-30 15:55:00,67.81,67.87,67.71,67.74,130673.0,66.0599,66.1184,65.9625,65.9917,130673.0
2015-10-01 09:30:00,68.04,68.04,67.5,67.95,55292.0,66.284,66.284,65.7579,66.1963,55292.0
2015-10-01 09:35:00,67.91,67.96,67.33,67.52,31058.0,66.1574,66.2061,65.5923,65.7774,31058.0
2015-10-01 09:40:00,67.5,67.5,67.03,67.22,19551.0,65.7579,65.7579,65.3001,65.4852,19551.0
2015-10-01 09:45:00,67.11,67.45,67.1,67.4,19537.0,65.378,65.7092,65.3683,65.6605,19537.0
2015-10-01 09:50:00,67.44,67.58,67.21,67.31,56851.0,65.6995,65.8359,65.4754,65.5728,56851.0
2015-10-01 09:55:00,67.3,67.33,66.96,66.96,20832.0,65.5631,65.5923,65.2319,65.2319,20832.0
2015-10-01 10:00:00,67.0,67.19,66.84,67.09,24965.0,65.2708,65.4559,65.115,65.3585,24965.0
2015-10-01 10:05:00,67.06,67.45,67.0,67.45,70792.0,65.3293,65.7092,65.2708,65.7092,70792.0
2015-10-01 10:10:00,67.44,67.59,67.38,67.42,26944.0,65.6995,65.8456,65.641,65.68,26944.0
2015-10-01 10:15:00,67.45,67.74,67.45,67.51,17849.0,65.7092,65.9917,65.7092,65.7677,17849.0
2015-10-01 10:20:00,67.49,67.58,67.3,67.34,37406.0,65.7482,65.8359,65.5631,65.6021,37406.0
2015-10-01 10:25:00,67.35,67.61,67.26,67.5,54176.0,65.6118,65.8651,65.5241,65.7579,54176.0
2015-10-01 10:30:00,67.54,67.64,67.08,67.08,33814.0,65.7969,65.8943,65.3488,65.3488,33814.0
2015-10-01 10:35:00,67.1,67.22,67.03,67.16,41486.0,65.3683,65.4852,65.3001,65.4267,41486.0
2015-10-01 10:40:00,67.13,67.23,66.97,67.11,31160.0,65.3975,65.4949,65.2416,65.378,31160.0
2015-10-01 10:45:00,67.12,67.24,67.09,67.12,34294.0,65.3877,65.5046,65.3585,65.3877,34294.0
2015-10-01 10:50:00,67.12,67.24,67.0,67.0,21409.0,65.3877,65.5046,65.2708,65.2708,21409.0
2015-10-01 10:55:00,67.02,67.08,66.95,66.97,24814.0,65.2903,65.3488,65.2221,65.2416,24814.0
2015-10-01 11:00:00,66.97,66.97,66.79,66.88,27661.0,65.2416,65.2416,65.0663,65.1539,27661.0
2015-10-01 11:05:00,66.86,67.08,66.81,66.98,28607.0,65.1345,65.3488,65.0857,65.2514,28607.0
2015-10-01 11:10:00,66.98,67.07,66.92,67.0,21781.0,65.2514,65.339,65.1929,65.2708,21781.0
2015-10-01 11:15:00,66.99,67.05,66.86,66.92,20688.0,65.2611,65.3196,65.1345,65.1929,20688.0
2015-10-01 11:20:00,66.91,67.03,66.84,66.97,16910.0,65.1832,65.3001,65.115,65.2416,16910.0
2015-10-01 11:25:00,66.96,67.13,66.89,66.89,11856.0,65.2319,65.3975,65.1637,65.1637,11856.0
2015-10-01 11:30:00,66.89,67.04,66.84,66.85,17017.0,65.1637,65.3098,65.115,65.1247,17017.0
2015-10-01 11:35:00,66.86,67.02,66.8,67.02,12515.0,65.1345,65.2903,65.076,65.2903,12515.0
2015-10-01 11:40:00,66.99,66.99,66.84,66.95,13733.0,65.2611,65.2611,65.115,65.2221,13733.0
2015-10-01 11:45:00,66.97,67.03,66.84,67.03,18796.0,65.2416,65.3001,65.115,65.3001,18796.0
2015-10-01 11:50:00,67.05,67.08,66.8,66.8,15400.0,65.3196,65.3488,65.076,65.076,15400.0
2015-10-01 11:55:00,66.82,66.85,66.63,66.68,13962.0,65.0955,65.1247,64.9104,64.9591,13962.0
2015-10-01 12:00:00,66.71,66.74,66.55,66.63,19964.0,64.9883,65.0176,64.8325,64.9104,19964.0
2015-10-01 12:05:00,66.61,66.61,66.46,66.51,26202.0,64.8909,64.8909,64.7448,64.7935,26202.0
2015-10-01 12:10:00,66.51,66.69,66.48,66.65,25370.0,64.7935,64.9688,64.7643,64.9299,25370.0
2015-10-01 12:15:00,66.64,66.7,66.61,66.7,16312.0,64.9201,64.9786,64.8909,64.9786,16312.0
2015-10-01 12:20:00,66.7,66.7,66.53,66.55,23243.0,64.9786,64.9786,64.813,64.8325,23243.0
2015-10-01 12:25:00,66.57,66.86,66.56,66.86,21502.0,64.8519,65.1345,64.8422,65.1345,21502.0
2015-10-01 12:30:00,66.85,66.93,66.81,66.85,19034.0,65.1247,65.2026,65.0857,65.1247,19034.0
2015-10-01 12:35:00,66.87,67.0,66.86,66.95,14697.0,65.1442,65.2708,65.1345,65.2221,14697.0
2015-10-01 12:40:00,66.92,66.95,66.78,66.84,14188.0,65.1929,65.2221,65.0565,65.115,14188.0
2015-10-01 12:45:00,66.82,66.83,66.65,66.65,17638.0,65.0955,65.1052,64.9299,64.9299,17638.0
2015-10-01 12:50:00,66.65,66.74,66.63,66.63,14176.0,64.9299,65.0176,64.9104,64.9104,14176.0
2015-10-01 12:55:00,66.66,66.8,66.66,66.73,17061.0,64.9396,65.076,64.9396,65.0078,17061.0
2015-10-01 13:00:00,66.72,66.72,66.47,66.47,20827.0,64.9981,64.9981,64.7545,64.7545,20827.0
2015-10-01 13:05:00,66.49,66.59,66.48,66.56,15012.0,64.774,64.8714,64.7643,64.8422,15012.0
2015-10-01 13:10:00,66.58,66.6,66.45,66.45,15100.0,64.8617,64.8812,64.735,64.735,15100.0
2015-10-01 13:15:00,66.45,66.63,66.45,66.55,30587.0,64.735,64.9104,64.735,64.8325,30587.0
2015-10-01 13:20:00,66.55,66.57,66.44,66.53,18136.0,64.8325,64.8519,64.7253,64.813,18136.0
2015-10-01 13:25:00,66.54,66.59,66.45,66.5,17785.0,64.8227,64.8714,64.735,64.7837,17785.0
2015-10-01 13:30:00,66.48,66.55,66.45,66.55,21950.0,64.7643,64.8325,64.735,64.8325,21950.0
2015-10-01 13:35:00,66.55,66.67,66.51,66.57,17321.0,64.8325,64.9494,64.7935,64.8519,17321.0
2015-10-01 13:40:00,66.59,66.62,66.49,66.51,16584.0,64.8714,64.9006,64.774,64.7935,16584.0
2015-10-01 13:45:00,66.54,66.61,66.52,66.61,16756.0,64.8227,64.8909,64.8032,64.8909,16756.0
2015-10-01 13:50:00,66.59,66.62,66.49,66.58,25193.0,64.8714,64.9006,64.774,64.8617,25193.0
2015-10-01 13:55:00,66.57,66.79,66.57,66.79,25465.0,64.8519,65.0663,64.8519,65.0663,25465.0
2015-10-01 14:00:00,66.79,66.8,66.71,66.73,15019.0,65.0663,65.076,64.9883,65.0078,15019.0
2015-10-01 14:05:00,66.74,66.99,66.74,66.96,17902.0,65.0176,65.2611,65.0176,65.2319,17902.0
2015-10-01 14:10:00,66.96,67.14,66.95,67.08,22868.0,65.2319,65.4072,65.2221,65.3488,22868.0
2015-10-01 14:15:00,67.07,67.18,67.06,67.13,22432.0,65.339,65.4462,65.3293,65.3975,22432.0
2015-10-01 14:20:00,67.14,67.15,66.98,67.02,24658.0,65.4072,65.417,65.2514,65.2903,24658.0
2015-10-01 14:25:00,67.02,67.11,66.88,67.08,16900.0,65.2903,65.378,65.1539,65.3488,16900.0
2015-10-01 14:30:00,67.08,67.19,67.07,67.07,25223.0,65.3488,65.4559,65.339,65.339,25223.0
2015-10-01 14:35:00,67.07,67.16,67.04,67.15,21050.0,65.339,65.4267,65.3098,65.417,21050.0
2015-10-01 14:40:00,67.15,67.21,67.04,67.07,24226.0,65.417,65.4754,65.3098,65.339,24226.0
2015-10-01 14:45:00,67.07,67.19,66.99,67.04,26150.0,65.339,65.4559,65.2611,65.3098,26150.0
2015-10-01 14:50:00,67.04,67.14,66.99,67.14,20442.0,65.3098,65.4072,65.2611,65.4072,20442.0
2015-10-01 14:55:00,67.17,67.29,67.14,67.15,33028.0,65.4365,65.5534,65.4072,65.417,33028.0
2015-10-01 15:00:00,67.15,67.29,67.11,67.25,38087.0,65.417,65.5534,65.378,65.5144,38087.0
2015-10-01 15:05:00,67.26,67.29,67.14,67.17,24674.0,65.5241,65.5534,65.4072,65.4365,24674.0
2015-10-01 15:10:00,67.17,67.31,67.16,67.28,23738.0,65.4365,65.5728,65.4267,65.5436,23738.0
2015-10-01 15:15:00,67.28,67.3,67.15,67.18,29801.0,65.5436,65.5631,65.417,65.4462,29801.0
2015-10-01 15:20:00,67.18,67.21,67.09,67.12,31330.0,65.4462,65.4754,65.3585,65.3877,31330.0
2015-10-01 15:25:00,67.15,67.23,67.05,67.06,32454.0,65.417,65.4949,65.3196,65.3293,32454.0
2015-10-01 15:30:00,67.06,67.13,67.0,67.08,36665.0,65.3293,65.3975,65.2708,65.3488,36665.0
2015-10-01 15:35:00,67.07,67.1,66.84,66.86,44421.0,65.339,65.3683,65.115,65.1345,44421.0
2015-10-01 15:40:00,66.85,67.04,66.85,67.04,33005.0,65.1247,65.3098,65.1247,65.3098,33005.0
2015-10-01 15:45:00,67.04,67.18,67.03,67.14,45096.0,65.3098,65.4462,65.3001,65.4072,45096.0
2015-10-01 15:50:00,67.17,67.28,67.15,67.24,78107.0,65.4365,65.5436,65.417,65.5046,78107.0
2015-10-01 15:55:00,67.24,67.35,67.1,67.19,187700.0,65.5046,65.6118,65.3683,65.4559,187700.0
2015-10-02 09:30:00,66.36,66.48,65.71,65.76,40291.0,64.6474,64.7643,64.0141,64.0628,40291.0
2015-10-02 09:35:00,65.75,66.14,65.51,65.91,33650.0,64.0531,64.433,63.8193,64.209,33650.0
2015-10-02 09:40:00,65.93,66.14,65.73,65.75,42769.0,64.2285,64.433,64.0336,64.0531,42769.0
2015-10-02 09:45:00,65.74,65.75,65.5,65.6,31280.0,64.0434,64.0531,63.8096,63.907,31280.0
2015-10-02 09:50:00,65.6,65.6,65.37,65.51,27193.0,63.907,63.907,63.6829,63.8193,27193.0
2015-10-02 09:55:00,65.55,65.7,65.45,65.63,17546.0,63.8583,64.0044,63.7608,63.9362,17546.0
2015-10-02 10:00:00,65.61,65.61,65.03,65.03,52105.0,63.9167,63.9167,63.3517,63.3517,52105.0
2015-10-02 10:05:00,65.02,65.07,64.84,65.07,80685.0,63.3419,63.3907,63.1666,63.3907,80685.0
2015-10-02 10:10:00,65.08,65.33,65.05,65.33,61078.0,63.4004,63.6439,63.3712,63.6439,61078.0
2015-10-02 10:15:00,65.33,65.62,65.26,65.26,32411.0,63.6439,63.9265,63.5757,63.5757,32411.0
2015-10-02 10:20:00,65.26,65.35,65.12,65.14,32718.0,63.5757,63.6634,63.4394,63.4588,32718.0
2015-10-02 10:25:00,65.17,65.18,64.93,64.93,58787.0,63.4881,63.4978,63.2543,63.2543,58787.0
2015-10-02 10:30:00,64.94,65.26,64.93,65.22,23321.0,63.264,63.5757,63.2543,63.5368,23321.0
2015-10-02 10:35:00,65.23,65.44,65.17,65.44,27068.0,63.5465,63.7511,63.4881,63.7511,27068.0
2015-10-02 10:40:00,65.44,65.68,65.43,65.63,30928.0,63.7511,63.9849,63.7414,63.9362,30928.0
2015-10-02 10:45:00,65.63,65.64,65.51,65.57,25947.0,63.9362,63.9459,63.8193,63.8777,25947.0
2015-10-02 10:50:00,65.57,65.6,65.37,65.39,27436.0,63.8777,63.907,63.6829,63.7024,27436.0
2015-10-02 10:55:00,65.41,65.52,65.34,65.5,53524.0,63.7219,63.829,63.6537,63.8096,53524.0
2015-10-02 11:00:00,65.5,65.73,65.48,65.58,36594.0,63.8096,64.0336,63.7901,63.8875,36594.0
2015-10-02 11:05:00,65.57,65.75,65.49,65.65,28185.0,63.8777,64.0531,63.7998,63.9557,28185.0
2015-10-02 11:10:00,65.66,65.74,65.55,65.55,18913.0,63.9654,64.0434,63.8583,63.8583,18913.0
2015-10-02 11:15:00,65.53,65.58,65.21,65.28,17594.0,63.8388,63.8875,63.527,63.5952,17594.0
2015-10-02 11:20:00,65.26,65.31,65.08,65.09,21559.0,63.5757,63.6245,63.4004,63.4101,21559.0
2015-10-02 11:25:00,65.08,65.35,65.05,65.29,39129.0,63.4004,63.6634,63.3712,63.605,39129.0
2015-10-02 11:30:00,65.24,65.45,65.22,65.39,20782.0,63.5563,63.7608,63.5368,63.7024,20782.0
2015-10-02 11:35:00,65.36,65.5,65.25,65.25,25504.0,63.6732,63.8096,63.566,63.566,25504.0
2015-10-02 11:40:00,65.23,65.31,65.15,65.17,14162.0,63.5465,63.6245,63.4686,63.4881,14162.0
2015-10-02 11:45:00,65.19,65.25,65.06,65.06,28775.0,63.5076,63.566,63.3809,63.3809,28775.0
2015-10-02 11:50:00,65.04,65.3,64.96,65.27,30773.0,63.3614,63.6147,63.2835,63.5855,30773.0
2015-10-02 11:55:00,65.27,65.53,65.22,65.42,30489.0,63.5855,63.8388,63.5368,63.7316,30489.0
2015-10-02 12:00:00,65.38,65.49,65.29,65.29,16507.0,63.6927,63.7998,63.605,63.605,16507.0
2015-10-02 12:05:00,65.33,65.42,65.3,65.35,15400.0,63.6439,63.7316,63.6147,63.6634,15400.0
2015-10-02 12:10:00,65.35,65.54,65.35,65.46,22829.0,63.6634,63.8485,63.6634,63.7706,22829.0
2015-10-02 12:15:00,65.49,65.65,65.48,65.63,23840.0,63.7998,63.9557,63.7901,63.9362,23840.0
2015-10-02 12:20:00,65.62,65.72,65.58,65.63,26297.0,63.9265,64.0239,63.8875,63.9362,26297.0
2015-10-02 12:25:00,65.64,65.76,65.6,65.7,19500.0,63.9459,64.0628,63.907,64.0044,19500.0
2015-10-02 12:30:00,65.74,66.0,65.74,65.81,21083.0,64.0434,64.2966,64.0434,64.1116,21083.0
2015-10-02 12:35:00,65.82,65.88,65.75,65.76,12695.0,64.1213,64.1797,64.0531,64.0628,12695.0
2015-10-02 12:40:00,65.76,65.86,65.75,65.84,10528.0,64.0628,64.1603,64.0531,64.1408,10528.0
2015-10-02 12:45:00,65.85,66.06,65.84,65.98,19483.0,64.1505,64.3551,64.1408,64.2772,19483.0
2015-10-02 12:50:00,65.98,66.17,65.95,66.13,22113.0,64.2772,64.4623,64.2479,64.4233,22113.0
2015-10-02 12:55:00,66.13,66.17,66.06,66.08,14753.0,64.4233,64.4623,64.3551,64.3746,14753.0
2015-10-02 13:00:00,66.09,66.17,66.04,66.06,20267.0,64.3843,64.4623,64.3356,64.3551,20267.0
2015-10-02 13:05:00,66.08,66.23,66.06,66.15,16709.0,64.3746,64.5207,64.3551,64.4428,16709.0
2015-10-02 13:10:00,66.16,66.31,66.16,66.21,12593.0,64.4525,64.5986,64.4525,64.5012,12593.0
2015-10-02 13:15:00,66.22,66.29,66.11,66.15,13959.0,64.511,64.5792,64.4038,64.4428,13959.0
2015-10-02 13:20:00,66.14,66.16,66.03,66.06,15840.0,64.433,64.4525,64.3259,64.3551,15840.0
2015-10-02 13:25:00,66.04,66.08,65.97,66.0,16026.0,64.3356,64.3746,64.2674,64.2966,16026.0
2015-10-02 13:30:00,66.0,66.11,66.0,66.08,22826.0,64.2966,64.4038,64.2966,64.3746,22826.0
2015-10-02 13:35:00,66.09,66.15,65.88,65.88,26120.0,64.3843,64.4428,64.1797,64.1797,26120.0
2015-10-02 13:40:00,65.89,65.95,65.83,65.92,15700.0,64.1895,64.2479,64.131,64.2187,15700.0
2015-10-02 13:45:00,65.91,66.1,65.89,66.08,16870.0,64.209,64.3941,64.1895,64.3746,16870.0
2015-10-02 13:50:00,66.11,66.13,65.86,65.86,13281.0,64.4038,64.4233,64.1603,64.1603,13281.0
2015-10-02 13:55:00,65.88,65.89,65.77,65.79,22500.0,64.1797,64.1895,64.0726,64.0921,22500.0
2015-10-02 14:00:00,65.79,65.9,65.75,65.9,16225.0,64.0921,64.1992,64.0531,64.1992,16225.0
2015-10-02 14:05:00,65.9,66.02,65.9,66.02,20834.0,64.1992,64.3161,64.1992,64.3161,20834.0
2015-10-02 14:10:00,66.01,66.02,65.71,65.73,25330.0,64.3064,64.3161,64.0141,64.0336,25330.0
2015-10-02 14:15:00,65.73,65.83,65.72,65.76,17644.0,64.0336,64.131,64.0239,64.0628,17644.0
2015-10-02 14:20:00,65.78,65.95,65.72,65.94,23632.0,64.0823,64.2479,64.0239,64.2382,23632.0
2015-10-02 14:25:00,65.95,66.1,65.95,65.95,20201.0,64.2479,64.3941,64.2479,64.2479,20201.0
2015-10-02 14:30:00,65.95,66.02,65.89,65.93,18568.0,64.2479,64.3161,64.1895,64.2285,18568.0
2015-10-02 14:35:00,65.94,65.94,65.79,65.93,30302.0,64.2382,64.2382,64.0921,64.2285,30302.0
2015-10-02 14:40:00,65.94,65.95,65.79,65.9,16023.0,64.2382,64.2479,64.0921,64.1992,16023.0
2015-10-02 14:45:00,65.91,65.91,65.83,65.85,14236.0,64.209,64.209,64.131,64.1505,14236.0
2015-10-02 14:50:00,65.87,65.93,65.76,65.89,26108.0,64.17,64.2285,64.0628,64.1895,26108.0
2015-10-02 14:55:00,65.93,65.99,65.82,65.84,15599.0,64.2285,64.2869,64.1213,64.1408,15599.0
2015-10-02 15:00:00,65.84,65.89,65.81,65.89,21547.0,64.1408,64.1895,64.1116,64.1895,21547.0
2015-10-02 15:05:00,65.89,66.12,65.84,66.09,22235.0,64.1895,64.4136,64.1408,64.3843,22235.0
2015-10-02 15:10:00,66.08,66.13,66.04,66.11,28883.0,64.3746,64.4233,64.3356,64.4038,28883.0
2015-10-02 15:15:00,66.13,66.27,66.13,66.25,17664.0,64.4233,64.5597,64.4233,64.5402,17664.0
2015-10-02 15:20:00,66.25,66.28,66.18,66.22,27443.0,64.5402,64.5694,64.472,64.511,27443.0
2015-10-02 15:25:00,66.21,66.22,66.09,66.1,71180.0,64.5012,64.511,64.3843,64.3941,71180.0
2015-10-02 15:30:00,66.1,66.17,66.04,66.13,80091.0,64.3941,64.4623,64.3356,64.4233,80091.0
2015-10-02 15:35:00,66.14,66.24,66.09,66.1,96183.0,64.433,64.5305,64.3843,64.3941,96183.0
2015-10-02 15:40:00,66.1,66.15,66.05,66.07,54958.0,64.3941,64.4428,64.3454,64.3648,54958.0
2015-10-02 15:45:00,66.08,66.26,66.08,66.26,99569.0,64.3746,64.5499,64.3746,64.5499,99569.0
2015-10-02 15:50:00,66.29,66.38,66.19,66.37,104536.0,64.5792,64.6668,64.4817,64.6571,104536.0
2015-10-02 15:55:00,66.38,66.5,66.3,66.49,128496.0,64.6668,64.7837,64.5889,64.774,128496.0
2015-10-05 09:30:00,67.33,67.48,67.12,67.37,55850.0,65.5923,65.7385,65.3877,65.6313,55850.0
2015-10-05 09:35:00,67.4,67.5,67.07,67.19,31801.0,65.6605,65.7579,65.339,65.4559,31801.0
2015-10-05 09:40:00,67.2,67.25,66.97,67.21,39464.0,65.4657,65.5144,65.2416,65.4754,39464.0
2015-10-05 09:45:00,67.21,67.48,67.16,67.4,61728.0,65.4754,65.7385,65.4267,65.6605,61728.0
2015-10-05 09:50:00,67.41,67.46,67.23,67.24,24530.0,65.6703,65.719,65.4949,65.5046,24530.0
2015-10-05 09:55:00,67.24,67.37,67.14,67.37,22194.0,65.5046,65.6313,65.4072,65.6313,22194.0
2015-10-05 10:00:00,67.3,67.42,67.17,67.17,28823.0,65.5631,65.68,65.4365,65.4365,28823.0
2015-10-05 10:05:00,67.17,67.38,67.17,67.36,14230.0,65.4365,65.641,65.4365,65.6215,14230.0
2015-10-05 10:10:00,67.36,67.63,67.36,67.54,40010.0,65.6215,65.8846,65.6215,65.7969,40010.0
2015-10-05 10:15:00,67.56,67.68,67.51,67.68,21996.0,65.8164,65.9333,65.7677,65.9333,21996.0
2015-10-05 10:20:00,67.66,68.02,67.66,68.0,38939.0,65.9138,66.2645,65.9138,66.245,38939.0
2015-10-05 10:25:00,68.02,68.1,67.95,68.05,56662.0,66.2645,66.3425,66.1963,66.2937,56662.0
2015-10-05 10:30:00,68.07,68.07,67.9,67.9,24649.0,66.3132,66.3132,66.1476,66.1476,24649.0
2015-10-05 10:35:00,67.89,67.9,67.69,67.7,9900.0,66.1379,66.1476,65.943,65.9528,9900.0
2015-10-05 10:40:00,67.69,67.69,67.5,67.63,13872.0,65.943,65.943,65.7579,65.8846,13872.0
2015-10-05 10:45:00,67.64,67.64,67.55,67.58,14738.0,65.8943,65.8943,65.8066,65.8359,14738.0
2015-10-05 10:50:00,67.59,67.6,67.49,67.52,29180.0,65.8456,65.8554,65.7482,65.7774,29180.0
2015-10-05 10:55:00,67.52,67.54,67.31,67.32,15996.0,65.7774,65.7969,65.5728,65.5826,15996.0
2015-10-05 11:00:00,67.32,67.41,67.3,67.4,17620.0,65.5826,65.6703,65.5631,65.6605,17620.0
2015-10-05 11:05:00,67.39,67.7,67.38,67.64,137765.0,65.6508,65.9528,65.641,65.8943,137765.0
2015-10-05 11:10:00,67.66,67.85,67.66,67.79,9189.0,65.9138,66.0989,65.9138,66.0405,9189.0
2015-10-05 11:15:00,67.79,67.81,67.66,67.75,22629.0,66.0405,66.0599,65.9138,66.0015,22629.0
2015-10-05 11:20:00,67.76,67.88,67.71,67.88,12289.0,66.0112,66.1281,65.9625,66.1281,12289.0
2015-10-05 11:25:00,67.87,67.93,67.79,67.79,12112.0,66.1184,66.1768,66.0405,66.0405,12112.0
2015-10-05 11:30:00,67.79,67.79,67.57,67.62,14804.0,66.0405,66.0405,65.8261,65.8748,14804.0
2015-10-05 11:35:00,67.61,67.62,67.45,67.45,12685.0,65.8651,65.8748,65.7092,65.7092,12685.0
2015-10-05 11:40:00,67.45,67.48,67.35,67.39,20000.0,65.7092,65.7385,65.6118,65.6508,20000.0
2015-10-05 11:45:00,67.4,67.44,67.28,67.38,20933.0,65.6605,65.6995,65.5436,65.641,20933.0
2015-10-05 11:50:00,67.39,67.4,67.33,67.38,40350.0,65.6508,65.6605,65.5923,65.641,40350.0
2015-10-05 11:55:00,67.37,67.51,67.34,67.48,32308.0,65.6313,65.7677,65.6021,65.7385,32308.0
2015-10-05 12:00:00,67.51,67.55,67.43,67.54,12741.0,65.7677,65.8066,65.6897,65.7969,12741.0
2015-10-05 12:05:00,67.56,67.7,67.53,67.54,14749.0,65.8164,65.9528,65.7872,65.7969,14749.0
2015-10-05 12:10:00,67.53,67.53,67.41,67.5,13850.0,65.7872,65.7872,65.6703,65.7579,13850.0
2015-10-05 12:15:00,67.51,67.61,67.45,67.49,18636.0,65.7677,65.8651,65.7092,65.7482,18636.0
2015-10-05 12:20:00,67.47,67.47,67.21,67.24,16570.0,65.7287,65.7287,65.4754,65.5046,16570.0
2015-10-05 12:25:00,67.23,67.26,67.18,67.25,36127.0,65.4949,65.5241,65.4462,65.5144,36127.0
2015-10-05 12:30:00,67.24,67.24,67.18,67.23,16514.0,65.5046,65.5046,65.4462,65.4949,16514.0
2015-10-05 12:35:00,67.22,67.33,67.22,67.33,13940.0,65.4852,65.5923,65.4852,65.5923,13940.0
2015-10-05 12:40:00,67.32,67.32,67.25,67.28,11121.0,65.5826,65.5826,65.5144,65.5436,11121.0
2015-10-05 12:45:00,67.3,67.34,67.22,67.27,16160.0,65.5631,65.6021,65.4852,65.5339,16160.0
2015-10-05 12:50:00,67.27,67.35,67.27,67.3,11826.0,65.5339,65.6118,65.5339,65.5631,11826.0
2015-10-05 12:55:00,67.3,67.3,67.2,67.26,16097.0,65.5631,65.5631,65.4657,65.5241,16097.0
2015-10-05 13:00:00,67.25,67.36,67.2,67.34,22086.0,65.5144,65.6215,65.4657,65.6021,22086.0
2015-10-05 13:05:00,67.34,67.47,67.32,67.4,21479.0,65.6021,65.7287,65.5826,65.6605,21479.0
2015-10-05 13:10:00,67.4,67.53,67.4,67.48,27813.0,65.6605,65.7872,65.6605,65.7385,27813.0
2015-10-05 13:15:00,67.47,67.54,67.4,67.42,71449.0,65.7287,65.7969,65.6605,65.68,71449.0
2015-10-05 13:20:00,67.44,67.5,67.35,67.44,44410.0,65.6995,65.7579,65.6118,65.6995,44410.0
2015-10-05 13:25:00,67.44,67.54,67.39,67.44,46147.0,65.6995,65.7969,65.6508,65.6995,46147.0
2015-10-05 13:30:00,67.45,67.58,67.43,67.58,23078.0,65.7092,65.8359,65.6897,65.8359,23078.0
2015-10-05 13:35:00,67.57,67.65,67.56,67.65,11971.0,65.8261,65.9041,65.8164,65.9041,11971.0
2015-10-05 13:40:00,67.64,67.64,67.48,67.52,12431.0,65.8943,65.8943,65.7385,65.7774,12431.0
2015-10-05 13:45:00,67.52,67.65,67.51,67.56,23375.0,65.7774,65.9041,65.7677,65.8164,23375.0
2015-10-05 13:50:00,67.56,67.58,67.4,67.42,30248.0,65.8164,65.8359,65.6605,65.68,30248.0
2015-10-05 13:55:00,67.42,67.46,67.39,67.42,13850.0,65.68,65.719,65.6508,65.68,13850.0
2015-10-05 14:00:00,67.41,67.47,67.37,67.39,8500.0,65.6703,65.7287,65.6313,65.6508,8500.0
2015-10-05 14:05:00,67.38,67.42,67.32,67.33,32197.0,65.641,65.68,65.5826,65.5923,32197.0
2015-10-05 14:10:00,67.33,67.37,67.27,67.32,19441.0,65.5923,65.6313,65.5339,65.5826,19441.0
2015-10-05 14:15:00,67.32,67.49,67.32,67.48,21821.0,65.5826,65.7482,65.5826,65.7385,21821.0
2015-10-05 14:20:00,67.48,67.58,67.47,67.58,16547.0,65.7385,65.8359,65.7287,65.8359,16547.0
2015-10-05 14:25:00,67.58,67.62,67.47,67.51,18380.0,65.8359,65.8748,65.7287,65.7677,18380.0
2015-10-05 14:30:00,67.5,67.58,67.46,67.56,26080.0,65.7579,65.8359,65.719,65.8164,26080.0
2015-10-05 14:35:00,67.57,67.66,67.57,67.62,19333.0,65.8261,65.9138,65.8261,65.8748,19333.0
2015-10-05 14:40:00,67.61,67.61,67.47,67.47,29714.0,65.8651,65.8651,65.7287,65.7287,29714.0
2015-10-05 14:45:00,67.47,67.47,67.31,67.31,20230.0,65.7287,65.7287,65.5728,65.5728,20230.0
2015-10-05 14:50:00,67.32,67.38,67.22,67.22,35150.0,65.5826,65.641,65.4852,65.4852,35150.0
2015-10-05 14:55:00,67.22,67.4,67.21,67.37,29708.0,65.4852,65.6605,65.4754,65.6313,29708.0
2015-10-05 15:00:00,67.38,67.53,67.37,67.5,22167.0,65.641,65.7872,65.6313,65.7579,22167.0
2015-10-05 15:05:00,67.51,67.56,67.47,67.56,23641.0,65.7677,65.8164,65.7287,65.8164,23641.0
2015-10-05 15:10:00,67.56,67.56,67.45,67.49,29821.0,65.8164,65.8164,65.7092,65.7482,29821.0
2015-10-05 15:15:00,67.48,67.53,67.46,67.49,27921.0,65.7385,65.7872,65.719,65.7482,27921.0
2015-10-05 15:20:00,67.5,67.53,67.46,67.49,28296.0,65.7579,65.7872,65.719,65.7482,28296.0
2015-10-05 15:25:00,67.5,67.55,67.46,67.47,27198.0,65.7579,65.8066,65.719,65.7287,27198.0
2015-10-05 15:30:00,67.47,67.52,67.44,67.47,47335.0,65.7287,65.7774,65.6995,65.7287,47335.0
2015-10-05 15:35:00,67.48,67.54,67.46,67.53,43950.0,65.7385,65.7969,65.719,65.7872,43950.0
2015-10-05 15:40:00,67.52,67.53,67.4,67.41,40691.0,65.7774,65.7872,65.6605,65.6703,40691.0
2015-10-05 15:45:00,67.41,67.55,67.4,67.53,64507.0,65.6703,65.8066,65.6605,65.7872,64507.0
2015-10-05 15:50:00,67.54,67.68,67.54,67.63,114404.0,65.7969,65.9333,65.7969,65.8846,114404.0
2015-10-05 15:55:00,67.62,67.66,67.53,67.58,106368.0,65.8748,65.9138,65.7872,65.8359,106368.0
2015-10-06 09:30:00,67.41,67.64,67.4,67.55,31869.0,65.6703,65.8943,65.6605,65.8066,31869.0
2015-10-06 09:35:00,67.54,67.6,67.28,67.58,29325.0,65.7969,65.8554,65.5436,65.8359,29325.0
2015-10-06 09:40:00,67.57,67.63,67.46,67.61,13076.0,65.8261,65.8846,65.719,65.8651,13076.0
2015-10-06 09:45:00,67.6,67.79,67.6,67.75,32246.0,65.8554,66.0405,65.8554,66.0015,32246.0
2015-10-06 09:50:00,67.79,67.99,67.7,67.98,22061.0,66.0405,66.2353,65.9528,66.2255,22061.0
2015-10-06 09:55:00,67.98,68.04,67.88,67.89,14737.0,66.2255,66.284,66.1281,66.1379,14737.0
2015-10-06 10:00:00,67.94,68.09,67.94,68.0,28691.0,66.1866,66.3327,66.1866,66.245,28691.0
2015-10-06 10:05:00,67.93,67.93,67.76,67.84,17150.0,66.1768,66.1768,66.0112,66.0892,17150.0
2015-10-06 10:10:00,67.89,67.93,67.78,67.78,19318.0,66.1379,66.1768,66.0307,66.0307,19318.0
2015-10-06 10:15:00,67.77,67.77,67.57,67.57,10596.0,66.021,66.021,65.8261,65.8261,10596.0
2015-10-06 10:20:00,67.55,67.62,67.46,67.48,16701.0,65.8066,65.8748,65.719,65.7385,16701.0
2015-10-06 10:25:00,67.53,67.58,67.27,67.3,12960.0,65.7872,65.8359,65.5339,65.5631,12960.0
2015-10-06 10:30:00,67.31,67.36,67.15,67.25,14468.0,65.5728,65.6215,65.417,65.5144,14468.0
2015-10-06 10:35:00,67.22,67.26,67.12,67.21,6871.0,65.4852,65.5241,65.3877,65.4754,6871.0
2015-10-06 10:40:00,67.21,67.4,67.21,67.37,28849.0,65.4754,65.6605,65.4754,65.6313,28849.0
2015-10-06 10:45:00,67.41,67.51,67.4,67.47,21356.0,65.6703,65.7677,65.6605,65.7287,21356.0
2015-10-06 10:50:00,67.47,67.5,67.37,67.43,22163.0,65.7287,65.7579,65.6313,65.6897,22163.0
2015-10-06 10:55:00,67.41,67.43,67.32,67.41,6300.0,65.6703,65.6897,65.5826,65.6703,6300.0
2015-10-06 11:00:00,67.44,67.51,67.39,67.43,11914.0,65.6995,65.7677,65.6508,65.6897,11914.0
2015-10-06 11:05:00,67.43,67.44,67.3,67.32,14853.0,65.6897,65.6995,65.5631,65.5826,14853.0
2015-10-06 11:10:00,67.3,67.31,67.02,67.08,25298.0,65.5631,65.5728,65.2903,65.3488,25298.0
2015-10-06 11:15:00,67.06,67.29,67.05,67.18,7285.0,65.3293,65.5534,65.3196,65.4462,7285.0
2015-10-06 11:20:00,67.19,67.22,67.1,67.15,9350.0,65.4559,65.4852,65.3683,65.417,9350.0
2015-10-06 11:25:00,67.11,67.16,66.99,67.1,27828.0,65.378,65.4267,65.2611,65.3683,27828.0
2015-10-06 11:30:00,67.11,67.11,66.97,67.0,28926.0,65.378,65.378,65.2416,65.2708,28926.0
2015-10-06 11:35:00,67.0,67.0,66.91,66.95,18990.0,65.2708,65.2708,65.1832,65.2221,18990.0
2015-10-06 11:40:00,66.94,67.0,66.89,66.91,9509.0,65.2124,65.2708,65.1637,65.1832,9509.0
2015-10-06 11:45:00,66.89,67.0,66.86,66.89,10439.0,65.1637,65.2708,65.1345,65.1637,10439.0
2015-10-06 11:50:00,66.88,66.91,66.76,66.81,13799.0,65.1539,65.1832,65.037,65.0857,13799.0
2015-10-06 11:55:00,66.78,66.78,66.57,66.63,19250.0,65.0565,65.0565,64.8519,64.9104,19250.0
2015-10-06 12:00:00,66.66,66.89,66.65,66.84,9530.0,64.9396,65.1637,64.9299,65.115,9530.0
2015-10-06 12:05:00,66.83,66.93,66.82,66.93,26340.0,65.1052,65.2026,65.0955,65.2026,26340.0
2015-10-06 12:10:00,66.94,66.95,66.83,66.87,7914.0,65.2124,65.2221,65.1052,65.1442,7914.0
2015-10-06 12:15:00,66.88,66.93,66.72,66.72,8131.0,65.1539,65.2026,64.9981,64.9981,8131.0
2015-10-06 12:20:00,66.75,66.81,66.67,66.67,9601.0,65.0273,65.0857,64.9494,64.9494,9601.0
2015-10-06 12:25:00,66.66,66.66,66.56,66.56,4700.0,64.9396,64.9396,64.8422,64.8422,4700.0
2015-10-06 12:30:00,66.57,66.75,66.56,66.64,30335.0,64.8519,65.0273,64.8422,64.9201,30335.0
2015-10-06 12:35:00,66.61,66.66,66.53,66.53,15442.0,64.8909,64.9396,64.813,64.813,15442.0
2015-10-06 12:40:00,66.53,66.53,66.42,66.5,35751.0,64.813,64.813,64.7058,64.7837,35751.0
2015-10-06 12:45:00,66.51,66.51,66.44,66.5,7027.0,64.7935,64.7935,64.7253,64.7837,7027.0
2015-10-06 12:50:00,66.48,66.52,66.48,66.5,5031.0,64.7643,64.8032,64.7643,64.7837,5031.0
2015-10-06 12:55:00,66.51,66.58,66.5,66.57,10161.0,64.7935,64.8617,64.7837,64.8519,10161.0
2015-10-06 13:00:00,66.55,66.58,66.51,66.52,7000.0,64.8325,64.8617,64.7935,64.8032,7000.0
2015-10-06 13:05:00,66.51,66.58,66.51,66.58,6363.0,64.7935,64.8617,64.7935,64.8617,6363.0
2015-10-06 13:10:00,66.6,66.75,66.59,66.75,10901.0,64.8812,65.0273,64.8714,65.0273,10901.0
2015-10-06 13:15:00,66.77,66.83,66.73,66.75,8154.0,65.0468,65.1052,65.0078,65.0273,8154.0
2015-10-06 13:20:00,66.77,66.83,66.76,66.81,5878.0,65.0468,65.1052,65.037,65.0857,5878.0
2015-10-06 13:25:00,66.79,66.87,66.79,66.8,4500.0,65.0663,65.1442,65.0663,65.076,4500.0
2015-10-06 13:30:00,66.81,66.82,66.69,66.69,11113.0,65.0857,65.0955,64.9688,64.9688,11113.0
2015-10-06 13:35:00,66.67,66.67,66.63,66.64,5974.0,64.9494,64.9494,64.9104,64.9201,5974.0
2015-10-06 13:40:00,66.65,66.67,66.6,66.67,9401.0,64.9299,64.9494,64.8812,64.9494,9401.0
2015-10-06 13:45:00,66.65,66.67,66.59,66.66,7179.0,64.9299,64.9494,64.8714,64.9396,7179.0
2015-10-06 13:50:00,66.66,66.69,66.57,66.67,14171.0,64.9396,64.9688,64.8519,64.9494,14171.0
2015-10-06 13:55:00,66.65,66.67,66.61,66.65,9960.0,64.9299,64.9494,64.8909,64.9299,9960.0
2015-10-06 14:00:00,66.66,66.79,66.62,66.73,14809.0,64.9396,65.0663,64.9006,65.0078,14809.0
2015-10-06 14:05:00,66.75,66.78,66.64,66.67,12832.0,65.0273,65.0565,64.9201,64.9494,12832.0
2015-10-06 14:10:00,66.65,66.92,66.65,66.92,15010.0,64.9299,65.1929,64.9299,65.1929,15010.0
2015-10-06 14:15:00,66.94,66.99,66.87,66.93,21663.0,65.2124,65.2611,65.1442,65.2026,21663.0
2015-10-06 14:20:00,66.93,66.95,66.87,66.92,16252.0,65.2026,65.2221,65.1442,65.1929,16252.0
2015-10-06 14:25:00,66.91,66.92,66.82,66.91,20370.0,65.1832,65.1929,65.0955,65.1832,20370.0
2015-10-06 14:30:00,66.91,66.94,66.84,66.93,26451.0,65.1832,65.2124,65.115,65.2026,26451.0
2015-10-06 14:35:00,66.95,66.95,66.82,66.85,15339.0,65.2221,65.2221,65.0955,65.1247,15339.0
2015-10-06 14:40:00,66.85,66.86,66.6,66.6,15814.0,65.1247,65.1345,64.8812,64.8812,15814.0
2015-10-06 14:45:00,66.6,66.64,66.53,66.64,12271.0,64.8812,64.9201,64.813,64.9201,12271.0
2015-10-06 14:50:00,66.64,66.66,66.53,66.55,14291.0,64.9201,64.9396,64.813,64.8325,14291.0
2015-10-06 14:55:00,66.56,66.57,66.41,66.52,15965.0,64.8422,64.8519,64.6961,64.8032,15965.0
2015-10-06 15:00:00,66.48,66.51,66.42,66.51,15984.0,64.7643,64.7935,64.7058,64.7935,15984.0
2015-10-06 15:05:00,66.51,66.52,66.46,66.49,16038.0,64.7935,64.8032,64.7448,64.774,16038.0
2015-10-06 15:10:00,66.5,66.5,66.36,66.37,18299.0,64.7837,64.7837,64.6474,64.6571,18299.0
2015-10-06 15:15:00,66.37,66.51,66.34,66.45,22588.0,64.6571,64.7935,64.6279,64.735,22588.0
2015-10-06 15:20:00,66.44,66.57,66.4,66.54,21850.0,64.7253,64.8519,64.6863,64.8227,21850.0
2015-10-06 15:25:00,66.55,66.64,66.47,66.62,24154.0,64.8325,64.9201,64.7545,64.9006,24154.0
2015-10-06 15:30:00,66.63,66.74,66.63,66.67,24200.0,64.9104,65.0176,64.9104,64.9494,24200.0
2015-10-06 15:35:00,66.69,66.7,66.62,66.62,17700.0,64.9688,64.9786,64.9006,64.9006,17700.0
2015-10-06 15:40:00,66.62,66.68,66.56,66.63,20530.0,64.9006,64.9591,64.8422,64.9104,20530.0
2015-10-06 15:45:00,66.62,66.7,66.61,66.69,26228.0,64.9006,64.9786,64.8909,64.9688,26228.0
2015-10-06 15:50:00,66.68,66.69,66.57,66.59,49165.0,64.9591,64.9688,64.8519,64.8714,49165.0
2015-10-06 15:55:00,66.58,66.58,66.5,66.55,86317.0,64.8617,64.8617,64.7837,64.8325,86317.0
2015-10-07 09:30:00,66.58,66.79,66.05,66.07,60390.0,64.8617,65.0663,64.3454,64.3648,60390.0
2015-10-07 09:35:00,66.09,66.39,65.68,66.33,61414.0,64.3843,64.6766,63.9849,64.6181,61414.0
2015-10-07 09:40:00,66.26,66.57,66.09,66.18,23230.0,64.5499,64.8519,64.3843,64.472,23230.0
2015-10-07 09:45:00,66.21,66.64,66.21,66.58,22734.0,64.5012,64.9201,64.5012,64.8617,22734.0
2015-10-07 09:50:00,66.62,66.84,66.6,66.63,22381.0,64.9006,65.115,64.8812,64.9104,22381.0
2015-10-07 09:55:00,66.59,66.68,66.5,66.56,24908.0,64.8714,64.9591,64.7837,64.8422,24908.0
2015-10-07 10:00:00,66.58,66.66,66.55,66.57,25268.0,64.8617,64.9396,64.8325,64.8519,25268.0
2015-10-07 10:05:00,66.54,66.54,66.38,66.45,29689.0,64.8227,64.8227,64.6668,64.735,29689.0
2015-10-07 10:10:00,66.45,66.65,66.34,66.62,59062.0,64.735,64.9299,64.6279,64.9006,59062.0
2015-10-07 10:15:00,66.61,66.67,66.49,66.52,25252.0,64.8909,64.9494,64.774,64.8032,25252.0
2015-10-07 10:20:00,66.52,66.52,66.33,66.34,46490.0,64.8032,64.8032,64.6181,64.6279,46490.0
2015-10-07 10:25:00,66.33,66.41,66.33,66.33,19671.0,64.6181,64.6961,64.6181,64.6181,19671.0
2015-10-07 10:30:00,66.32,66.44,66.26,66.44,21556.0,64.6084,64.7253,64.5499,64.7253,21556.0
2015-10-07 10:35:00,66.43,66.49,66.39,66.45,13750.0,64.7156,64.774,64.6766,64.735,13750.0
2015-10-07 10:40:00,66.41,66.41,66.25,66.33,9487.0,64.6961,64.6961,64.5402,64.6181,9487.0
2015-10-07 10:45:00,66.35,66.35,66.03,66.03,22635.0,64.6376,64.6376,64.3259,64.3259,22635.0
2015-10-07 10:50:00,66.03,66.06,65.82,65.83,19805.0,64.3259,64.3551,64.1213,64.131,19805.0
2015-10-07 10:55:00,65.86,65.88,65.77,65.81,33571.0,64.1603,64.1797,64.0726,64.1116,33571.0
2015-10-07 11:00:00,65.8,65.82,65.71,65.73,25608.0,64.1018,64.1213,64.0141,64.0336,25608.0
2015-10-07 11:05:00,65.76,65.84,65.66,65.67,36916.0,64.0628,64.1408,63.9654,63.9752,36916.0
2015-10-07 11:10:00,65.69,65.69,65.5,65.51,31592.0,63.9946,63.9946,63.8096,63.8193,31592.0
2015-10-07 11:15:00,65.54,65.55,65.38,65.39,37276.0,63.8485,63.8583,63.6927,63.7024,37276.0
2015-10-07 11:20:00,65.4,65.43,65.33,65.36,39522.0,63.7121,63.7414,63.6439,63.6732,39522.0
2015-10-07 11:25:00,65.33,65.42,65.31,65.39,19273.0,63.6439,63.7316,63.6245,63.7024,19273.0
2015-10-07 11:30:00,65.38,65.4,65.34,65.36,30086.0,63.6927,63.7121,63.6537,63.6732,30086.0
2015-10-07 11:35:00,65.36,65.37,65.28,65.37,15778.0,63.6732,63.6829,63.5952,63.6829,15778.0
2015-10-07 11:40:00,65.34,65.38,65.27,65.28,15249.0,63.6537,63.6927,63.5855,63.5952,15249.0
2015-10-07 11:45:00,65.26,65.3,65.19,65.21,14680.0,63.5757,63.6147,63.5076,63.527,14680.0
2015-10-07 11:50:00,65.19,65.31,65.19,65.27,184064.0,63.5076,63.6245,63.5076,63.5855,184064.0
2015-10-07 11:55:00,65.31,65.53,65.31,65.53,29595.0,63.6245,63.8388,63.6245,63.8388,29595.0
2015-10-07 12:00:00,65.54,65.55,65.34,65.39,16388.0,63.8485,63.8583,63.6537,63.7024,16388.0
2015-10-07 12:05:00,65.35,65.51,65.34,65.45,15850.0,63.6634,63.8193,63.6537,63.7608,15850.0
2015-10-07 12:10:00,65.45,65.46,65.28,65.28,19544.0,63.7608,63.7706,63.5952,63.5952,19544.0
2015-10-07 12:15:00,65.32,65.64,65.27,65.64,19360.0,63.6342,63.9459,63.5855,63.9459,19360.0
2015-10-07 12:20:00,65.63,65.67,65.51,65.51,15640.0,63.9362,63.9752,63.8193,63.8193,15640.0
2015-10-07 12:25:00,65.48,65.48,65.32,65.35,9691.0,63.7901,63.7901,63.6342,63.6634,9691.0
2015-10-07 12:30:00,65.35,65.37,65.29,65.37,9985.0,63.6634,63.6829,63.605,63.6829,9985.0
2015-10-07 12:35:00,65.34,65.46,65.34,65.42,8250.0,63.6537,63.7706,63.6537,63.7316,8250.0
2015-10-07 12:40:00,65.42,65.56,65.32,65.56,15301.0,63.7316,63.868,63.6342,63.868,15301.0
2015-10-07 12:45:00,65.55,65.59,65.5,65.57,9200.0,63.8583,63.8972,63.8096,63.8777,9200.0
2015-10-07 12:50:00,65.6,65.62,65.52,65.56,8256.0,63.907,63.9265,63.829,63.868,8256.0
2015-10-07 12:55:00,65.55,65.71,65.55,65.62,11627.0,63.8583,64.0141,63.8583,63.9265,11627.0
2015-10-07 13:00:00,65.65,65.68,65.57,65.59,5962.0,63.9557,63.9849,63.8777,63.8972,5962.0
2015-10-07 13:05:00,65.59,65.86,65.58,65.86,15569.0,63.8972,64.1603,63.8875,64.1603,15569.0
2015-10-07 13:10:00,65.86,65.93,65.78,65.83,19739.0,64.1603,64.2285,64.0823,64.131,19739.0
2015-10-07 13:15:00,65.81,65.86,65.76,65.78,24663.0,64.1116,64.1603,64.0628,64.0823,24663.0
2015-10-07 13:20:00,65.79,65.83,65.76,65.77,23912.0,64.0921,64.131,64.0628,64.0726,23912.0
2015-10-07 13:25:00,65.78,65.85,65.77,65.81,45367.0,64.0823,64.1505,64.0726,64.1116,45367.0
2015-10-07 13:30:00,65.83,65.89,65.8,65.84,25840.0,64.131,64.1895,64.1018,64.1408,25840.0
2015-10-07 13:35:00,65.83,65.85,65.79,65.82,15975.0,64.131,64.1505,64.0921,64.1213,15975.0
2015-10-07 13:40:00,65.82,65.86,65.79,65.83,25337.0,64.1213,64.1603,64.0921,64.131,25337.0
2015-10-07 13:45:00,65.84,66.02,65.83,65.98,22470.0,64.1408,64.3161,64.131,64.2772,22470.0
2015-10-07 13:50:00,65.98,66.03,65.91,66.03,15252.0,64.2772,64.3259,64.209,64.3259,15252.0
2015-10-07 13:55:00,66.03,66.04,65.83,65.83,22357.0,64.3259,64.3356,64.131,64.131,22357.0
2015-10-07 14:00:00,65.84,65.93,65.81,65.92,29508.0,64.1408,64.2285,64.1116,64.2187,29508.0
2015-10-07 14:05:00,65.94,65.99,65.9,65.9,14150.0,64.2382,64.2869,64.1992,64.1992,14150.0
2015-10-07 14:10:00,65.91,65.91,65.78,65.79,13000.0,64.209,64.209,64.0823,64.0921,13000.0
2015-10-07 14:15:00,65.8,65.83,65.73,65.73,18781.0,64.1018,64.131,64.0336,64.0336,18781.0
2015-10-07 14:20:00,65.73,65.75,65.68,65.73,14732.0,64.0336,64.0531,63.9849,64.0336,14732.0
2015-10-07 14:25:00,65.72,65.77,65.69,65.75,21010.0,64.0239,64.0726,63.9946,64.0531,21010.0
2015-10-07 14:30:00,65.75,65.82,65.63,65.63,22500.0,64.0531,64.1213,63.9362,63.9362,22500.0
2015-10-07 14:35:00,65.64,65.69,65.6,65.65,30864.0,63.9459,63.9946,63.907,63.9557,30864.0
2015-10-07 14:40:00,65.65,65.77,65.62,65.7,25386.0,63.9557,64.0726,63.9265,64.0044,25386.0
2015-10-07 14:45:00,65.7,65.72,65.62,65.62,23390.0,64.0044,64.0239,63.9265,63.9265,23390.0
2015-10-07 14:50:00,65.63,65.65,65.52,65.6,21471.0,63.9362,63.9557,63.829,63.907,21471.0
2015-10-07 14:55:00,65.61,65.62,65.56,65.59,56173.0,63.9167,63.9265,63.868,63.8972,56173.0
2015-10-07 15:00:00,65.58,65.78,65.57,65.71,32753.0,63.8875,64.0823,63.8777,64.0141,32753.0
2015-10-07 15:05:00,65.71,65.75,65.66,65.68,34431.0,64.0141,64.0531,63.9654,63.9849,34431.0
2015-10-07 15:10:00,65.67,65.91,65.66,65.91,93826.0,63.9752,64.209,63.9654,64.209,93826.0
2015-10-07 15:15:00,65.91,65.99,65.87,65.97,55555.0,64.209,64.2869,64.17,64.2674,55555.0
2015-10-07 15:20:00,65.98,66.0,65.92,65.98,53765.0,64.2772,64.2966,64.2187,64.2772,53765.0
2015-10-07 15:25:00,65.99,66.0,65.94,65.98,56829.0,64.2869,64.2966,64.2382,64.2772,56829.0
2015-10-07 15:30:00,65.98,66.06,65.96,66.03,82011.0,64.2772,64.3551,64.2577,64.3259,82011.0
2015-10-07 15:35:00,66.03,66.07,65.98,66.07,133205.0,64.3259,64.3648,64.2772,64.3648,133205.0
2015-10-07 15:40:00,66.06,66.15,66.02,66.12,42874.0,64.3551,64.4428,64.3161,64.4136,42874.0
2015-10-07 15:45:00,66.11,66.14,65.92,65.94,36585.0,64.4038,64.433,64.2187,64.2382,36585.0
2015-10-07 15:50:00,65.94,66.14,65.94,66.12,158808.0,64.2382,64.433,64.2382,64.4136,158808.0
2015-10-07 15:55:00,66.12,66.14,66.02,66.11,227192.0,64.4136,64.433,64.3161,64.4038,227192.0
2015-10-08 09:30:00,65.9,65.99,65.26,65.56,49769.0,64.1992,64.2869,63.5757,63.868,49769.0
2015-10-08 09:35:00,65.45,65.47,65.1,65.29,21540.0,63.7608,63.7803,63.4199,63.605,21540.0
2015-10-08 09:40:00,65.29,65.29,65.08,65.14,33962.0,63.605,63.605,63.4004,63.4588,33962.0
2015-10-08 09:45:00,65.2,65.24,65.09,65.12,30651.0,63.5173,63.5563,63.4101,63.4394,30651.0
2015-10-08 09:50:00,65.16,65.35,65.09,65.27,33200.0,63.4783,63.6634,63.4101,63.5855,33200.0
2015-10-08 09:55:00,65.26,65.57,65.2,65.57,54017.0,63.5757,63.8777,63.5173,63.8777,54017.0
2015-10-08 10:00:00,65.58,65.82,65.56,65.59,27116.0,63.8875,64.1213,63.868,63.8972,27116.0
2015-10-08 10:05:00,65.59,65.6,65.31,65.51,30106.0,63.8972,63.907,63.6245,63.8193,30106.0
2015-10-08 10:10:00,65.52,65.59,65.48,65.52,25900.0,63.829,63.8972,63.7901,63.829,25900.0
2015-10-08 10:15:00,65.53,65.54,65.42,65.43,21020.0,63.8388,63.8485,63.7316,63.7414,21020.0
2015-10-08 10:20:00,65.45,65.53,65.37,65.5,18538.0,63.7608,63.8388,63.6829,63.8096,18538.0
2015-10-08 10:25:00,65.5,65.65,65.49,65.54,24247.0,63.8096,63.9557,63.7998,63.8485,24247.0
2015-10-08 10:30:00,65.51,65.55,65.35,65.36,29059.0,63.8193,63.8583,63.6634,63.6732,29059.0
2015-10-08 10:35:00,65.36,65.44,65.36,65.4,23712.0,63.6732,63.7511,63.6732,63.7121,23712.0
2015-10-08 10:40:00,65.4,65.54,65.4,65.5,8862.0,63.7121,63.8485,63.7121,63.8096,8862.0
2015-10-08 10:45:00,65.52,65.58,65.45,65.46,38007.0,63.829,63.8875,63.7608,63.7706,38007.0
2015-10-08 10:50:00,65.46,65.5,65.26,65.26,39834.0,63.7706,63.8096,63.5757,63.5757,39834.0
2015-10-08 10:55:00,65.28,65.3,65.18,65.22,18758.0,63.5952,63.6147,63.4978,63.5368,18758.0
2015-10-08 11:00:00,65.21,65.27,65.14,65.17,15426.0,63.527,63.5855,63.4588,63.4881,15426.0
2015-10-08 11:05:00,65.15,65.16,64.96,64.99,35398.0,63.4686,63.4783,63.2835,63.3127,35398.0
2015-10-08 11:10:00,65.0,65.05,64.97,65.02,30197.0,63.3225,63.3712,63.2932,63.3419,30197.0
2015-10-08 11:15:00,65.02,65.16,65.0,65.16,30506.0,63.3419,63.4783,63.3225,63.4783,30506.0
2015-10-08 11:20:00,65.16,65.28,65.1,65.1,35631.0,63.4783,63.5952,63.4199,63.4199,35631.0
2015-10-08 11:25:00,65.09,65.2,65.08,65.19,16531.0,63.4101,63.5173,63.4004,63.5076,16531.0
2015-10-08 11:30:00,65.18,65.33,65.17,65.32,15200.0,63.4978,63.6439,63.4881,63.6342,15200.0
2015-10-08 11:35:00,65.33,65.4,65.31,65.35,32013.0,63.6439,63.7121,63.6245,63.6634,32013.0
2015-10-08 11:40:00,65.36,65.36,65.29,65.35,20445.0,63.6732,63.6732,63.605,63.6634,20445.0
2015-10-08 11:45:00,65.33,65.36,65.25,65.28,37305.0,63.6439,63.6732,63.566,63.5952,37305.0
2015-10-08 11:50:00,65.27,65.35,65.27,65.28,12937.0,63.5855,63.6634,63.5855,63.5952,12937.0
2015-10-08 11:55:00,65.3,65.33,65.28,65.3,14815.0,63.6147,63.6439,63.5952,63.6147,14815.0
2015-10-08 12:00:00,65.3,65.3,65.22,65.3,16062.0,63.6147,63.6147,63.5368,63.6147,16062.0
2015-10-08 12:05:00,65.32,65.37,65.3,65.31,11100.0,63.6342,63.6829,63.6147,63.6245,11100.0
2015-10-08 12:10:00,65.3,65.35,65.28,65.31,11380.0,63.6147,63.6634,63.5952,63.6245,11380.0
2015-10-08 12:15:00,65.33,65.41,65.3,65.3,11900.0,63.6439,63.7219,63.6147,63.6147,11900.0
2015-10-08 12:20:00,65.31,65.36,65.26,65.26,10140.0,63.6245,63.6732,63.5757,63.5757,10140.0
2015-10-08 12:25:00,65.25,65.25,65.03,65.03,13850.0,63.566,63.566,63.3517,63.3517,13850.0
2015-10-08 12:30:00,65.07,65.16,65.04,65.14,5100.0,63.3907,63.4783,63.3614,63.4588,5100.0
2015-10-08 12:35:00,65.16,65.17,65.09,65.12,9200.0,63.4783,63.4881,63.4101,63.4394,9200.0
2015-10-08 12:40:00,65.13,65.16,65.03,65.04,9900.0,63.4491,63.4783,63.3517,63.3614,9900.0
2015-10-08 12:45:00,65.03,65.03,64.83,64.83,26723.0,63.3517,63.3517,63.1568,63.1568,26723.0
2015-10-08 12:50:00,64.84,64.96,64.8,64.96,9684.0,63.1666,63.2835,63.1276,63.2835,9684.0
2015-10-08 12:55:00,64.95,65.02,64.94,64.96,10874.0,63.2737,63.3419,63.264,63.2835,10874.0
2015-10-08 13:00:00,64.96,64.98,64.84,64.86,16450.0,63.2835,63.303,63.1666,63.1861,16450.0
2015-10-08 13:05:00,64.83,64.83,64.73,64.73,31161.0,63.1568,63.1568,63.0594,63.0594,31161.0
2015-10-08 13:10:00,64.75,64.75,64.7,64.73,22407.0,63.0789,63.0789,63.0302,63.0594,22407.0
2015-10-08 13:15:00,64.73,64.8,64.7,64.79,12600.0,63.0594,63.1276,63.0302,63.1179,12600.0
2015-10-08 13:20:00,64.79,64.94,64.79,64.94,8360.0,63.1179,63.264,63.1179,63.264,8360.0
2015-10-08 13:25:00,64.94,65.05,64.91,65.01,10199.0,63.264,63.3712,63.2348,63.3322,10199.0
2015-10-08 13:30:00,65.02,65.14,64.97,65.14,11795.0,63.3419,63.4588,63.2932,63.4588,11795.0
2015-10-08 13:35:00,65.15,65.16,65.1,65.12,33722.0,63.4686,63.4783,63.4199,63.4394,33722.0
2015-10-08 13:40:00,65.12,65.19,65.1,65.12,15006.0,63.4394,63.5076,63.4199,63.4394,15006.0
2015-10-08 13:45:00,65.12,65.15,65.1,65.13,15328.0,63.4394,63.4686,63.4199,63.4491,15328.0
2015-10-08 13:50:00,65.12,65.13,65.06,65.11,18795.0,63.4394,63.4491,63.3809,63.4296,18795.0
2015-10-08 13:55:00,65.11,65.28,65.1,65.27,11210.0,63.4296,63.5952,63.4199,63.5855,11210.0
2015-10-08 14:00:00,65.27,65.47,65.26,65.33,60558.0,63.5855,63.7803,63.5757,63.6439,60558.0
2015-10-08 14:05:00,65.32,65.32,65.03,65.15,23426.0,63.6342,63.6342,63.3517,63.4686,23426.0
2015-10-08 14:10:00,65.18,65.41,65.18,65.34,27687.0,63.4978,63.7219,63.4978,63.6537,27687.0
2015-10-08 14:15:00,65.36,65.37,65.23,65.25,21346.0,63.6732,63.6829,63.5465,63.566,21346.0
2015-10-08 14:20:00,65.25,65.3,65.12,65.3,17700.0,63.566,63.6147,63.4394,63.6147,17700.0
2015-10-08 14:25:00,65.3,65.33,65.22,65.3,14500.0,63.6147,63.6439,63.5368,63.6147,14500.0
2015-10-08 14:30:00,65.31,65.49,65.27,65.44,14607.0,63.6245,63.7998,63.5855,63.7511,14607.0
2015-10-08 14:35:00,65.47,65.49,65.41,65.45,53099.0,63.7803,63.7998,63.7219,63.7608,53099.0
2015-10-08 14:40:00,65.46,65.59,65.42,65.59,32738.0,63.7706,63.8972,63.7316,63.8972,32738.0
2015-10-08 14:45:00,65.59,65.7,65.57,65.67,11400.0,63.8972,64.0044,63.8777,63.9752,11400.0
2015-10-08 14:50:00,65.69,65.74,65.62,65.65,13917.0,63.9946,64.0434,63.9265,63.9557,13917.0
2015-10-08 14:55:00,65.66,65.89,65.64,65.86,16012.0,63.9654,64.1895,63.9459,64.1603,16012.0
2015-10-08 15:00:00,65.85,66.1,65.84,66.01,23995.0,64.1505,64.3941,64.1408,64.3064,23995.0
2015-10-08 15:05:00,66.01,66.02,65.95,65.99,40721.0,64.3064,64.3161,64.2479,64.2869,40721.0
2015-10-08 15:10:00,65.98,66.03,65.93,65.93,45684.0,64.2772,64.3259,64.2285,64.2285,45684.0
2015-10-08 15:15:00,65.94,66.0,65.94,65.97,39574.0,64.2382,64.2966,64.2382,64.2674,39574.0
2015-10-08 15:20:00,65.97,65.98,65.85,65.88,34767.0,64.2674,64.2772,64.1505,64.1797,34767.0
2015-10-08 15:25:00,65.89,65.96,65.83,65.86,29452.0,64.1895,64.2577,64.131,64.1603,29452.0
2015-10-08 15:30:00,65.87,65.91,65.81,65.82,33605.0,64.17,64.209,64.1116,64.1213,33605.0
2015-10-08 15:35:00,65.81,65.86,65.77,65.77,35900.0,64.1116,64.1603,64.0726,64.0726,35900.0
2015-10-08 15:40:00,65.77,65.82,65.68,65.82,52669.0,64.0726,64.1213,63.9849,64.1213,52669.0
2015-10-08 15:45:00,65.82,65.91,65.78,65.79,60436.0,64.1213,64.209,64.0823,64.0921,60436.0
2015-10-08 15:50:00,65.8,65.9,65.79,65.86,65417.0,64.1018,64.1992,64.0921,64.1603,65417.0
2015-10-08 15:55:00,65.85,65.91,65.73,65.78,194694.0,64.1505,64.209,64.0336,64.0823,194694.0
2015-10-09 09:30:00,65.59,65.64,65.14,65.21,106624.0,63.8972,63.9459,63.4588,63.527,106624.0
2015-10-09 09:35:00,65.11,65.29,64.75,64.8,79753.0,63.4296,63.605,63.0789,63.1276,79753.0
2015-10-09 09:40:00,64.82,64.89,64.54,64.63,87497.0,63.1471,63.2153,62.8743,62.962,87497.0
2015-10-09 09:45:00,64.7,65.24,64.63,65.18,54852.0,63.0302,63.5563,62.962,63.4978,54852.0
2015-10-09 09:50:00,65.18,65.48,65.13,65.34,29288.0,63.4978,63.7901,63.4491,63.6537,29288.0
2015-10-09 09:55:00,65.36,65.46,65.24,65.46,76031.0,63.6732,63.7706,63.5563,63.7706,76031.0
2015-10-09 10:00:00,65.47,65.6,65.32,65.45,108059.0,63.7803,63.907,63.6342,63.7608,108059.0
2015-10-09 10:05:00,65.45,65.49,65.22,65.38,35310.0,63.7608,63.7998,63.5368,63.6927,35310.0
2015-10-09 10:10:00,65.37,65.4,65.29,65.35,41714.0,63.6829,63.7121,63.605,63.6634,41714.0
2015-10-09 10:15:00,65.36,65.4,65.27,65.39,40807.0,63.6732,63.7121,63.5855,63.7024,40807.0
2015-10-09 10:20:00,65.39,65.43,65.31,65.33,23849.0,63.7024,63.7414,63.6245,63.6439,23849.0
2015-10-09 10:25:00,65.35,65.42,65.29,65.39,25885.0,63.6634,63.7316,63.605,63.7024,25885.0
2015-10-09 10:30:00,65.36,65.51,65.34,65.4,28205.0,63.6732,63.8193,63.6537,63.7121,28205.0
2015-10-09 10:35:00,65.42,65.52,65.42,65.43,35071.0,63.7316,63.829,63.7316,63.7414,35071.0
2015-10-09 10:40:00,65.44,65.47,65.36,65.4,68057.0,63.7511,63.7803,63.6732,63.7121,68057.0
2015-10-09 10:45:00,65.38,65.49,65.38,65.42,46328.0,63.6927,63.7998,63.6927,63.7316,46328.0
2015-10-09 10:50:00,65.41,65.41,65.31,65.36,21476.0,63.7219,63.7219,63.6245,63.6732,21476.0
2015-10-09 10:55:00,65.37,65.55,65.33,65.35,72072.0,63.6829,63.8583,63.6439,63.6634,72072.0
2015-10-09 11:00:00,65.36,65.39,65.26,65.31,21131.0,63.6732,63.7024,63.5757,63.6245,21131.0
2015-10-09 11:05:00,65.31,65.38,65.3,65.33,17090.0,63.6245,63.6927,63.6147,63.6439,17090.0
2015-10-09 11:10:00,65.34,65.37,65.27,65.33,40543.0,63.6537,63.6829,63.5855,63.6439,40543.0
2015-10-09 11:15:00,65.33,65.34,65.22,65.3,33644.0,63.6439,63.6537,63.5368,63.6147,33644.0
2015-10-09 11:20:00,65.3,65.35,65.19,65.19,24770.0,63.6147,63.6634,63.5076,63.5076,24770.0
2015-10-09 11:25:00,65.21,65.24,65.12,65.23,39149.0,63.527,63.5563,63.4394,63.5465,39149.0
2015-10-09 11:30:00,65.23,65.24,65.07,65.12,31586.0,63.5465,63.5563,63.3907,63.4394,31586.0
2015-10-09 11:35:00,65.13,65.31,65.09,65.25,38991.0,63.4491,63.6245,63.4101,63.566,38991.0
2015-10-09 11:40:00,65.26,65.26,65.15,65.15,28468.0,63.5757,63.5757,63.4686,63.4686,28468.0
2015-10-09 11:45:00,65.16,65.24,65.11,65.18,61071.0,63.4783,63.5563,63.4296,63.4978,61071.0
2015-10-09 11:50:00,65.19,65.31,65.18,65.26,52105.0,63.5076,63.6245,63.4978,63.5757,52105.0
2015-10-09 11:55:00,65.28,65.44,65.26,65.44,49035.0,63.5952,63.7511,63.5757,63.7511,49035.0
2015-10-09 12:00:00,65.44,65.49,65.4,65.48,16834.0,63.7511,63.7998,63.7121,63.7901,16834.0
2015-10-09 12:05:00,65.49,65.54,65.38,65.39,25381.0,63.7998,63.8485,63.6927,63.7024,25381.0
2015-10-09 12:10:00,65.38,65.39,65.26,65.28,50200.0,63.6927,63.7024,63.5757,63.5952,50200.0
2015-10-09 12:15:00,65.27,65.28,65.14,65.17,30890.0,63.5855,63.5952,63.4588,63.4881,30890.0
2015-10-09 12:20:00,65.17,65.26,65.11,65.23,66076.0,63.4881,63.5757,63.4296,63.5465,66076.0
2015-10-09 12:25:00,65.23,65.25,65.16,65.21,30165.0,63.5465,63.566,63.4783,63.527,30165.0
2015-10-09 12:30:00,65.21,65.21,65.1,65.13,22364.0,63.527,63.527,63.4199,63.4491,22364.0
2015-10-09 12:35:00,65.12,65.13,65.0,65.04,30801.0,63.4394,63.4491,63.3225,63.3614,30801.0
2015-10-09 12:40:00,65.04,65.05,64.93,64.96,29246.0,63.3614,63.3712,63.2543,63.2835,29246.0
2015-10-09 12:45:00,64.97,64.99,64.95,64.99,26324.0,63.2932,63.3127,63.2737,63.3127,26324.0
2015-10-09 12:50:00,64.98,65.16,64.98,65.14,18343.0,63.303,63.4783,63.303,63.4588,18343.0
2015-10-09 12:55:00,65.14,65.22,65.12,65.12,15799.0,63.4588,63.5368,63.4394,63.4394,15799.0
2015-10-09 13:00:00,65.13,65.22,65.11,65.12,12925.0,63.4491,63.5368,63.4296,63.4394,12925.0
2015-10-09 13:05:00,65.12,65.12,64.96,64.96,25248.0,63.4394,63.4394,63.2835,63.2835,25248.0
2015-10-09 13:10:00,64.96,64.96,64.85,64.85,31402.0,63.2835,63.2835,63.1763,63.1763,31402.0
2015-10-09 13:15:00,64.85,64.91,64.85,64.89,21076.0,63.1763,63.2348,63.1763,63.2153,21076.0
2015-10-09 13:20:00,64.89,64.93,64.88,64.91,20783.0,63.2153,63.2543,63.2056,63.2348,20783.0
2015-10-09 13:25:00,64.91,64.91,64.82,64.82,23150.0,63.2348,63.2348,63.1471,63.1471,23150.0
2015-10-09 13:30:00,64.81,64.82,64.68,64.68,38024.0,63.1374,63.1471,63.0107,63.0107,38024.0
2015-10-09 13:35:00,64.68,64.72,64.64,64.7,39229.0,63.0107,63.0497,62.9717,63.0302,39229.0
2015-10-09 13:40:00,64.7,64.71,64.61,64.7,49373.0,63.0302,63.0399,62.9425,63.0302,49373.0
2015-10-09 13:45:00,64.69,64.79,64.68,64.79,31550.0,63.0205,63.1179,63.0107,63.1179,31550.0
2015-10-09 13:50:00,64.79,64.8,64.63,64.67,32719.0,63.1179,63.1276,62.962,63.001,32719.0
2015-10-09 13:55:00,64.67,64.74,64.65,64.7,25876.0,63.001,63.0692,62.9815,63.0302,25876.0
2015-10-09 14:00:00,64.71,64.82,64.7,64.82,19450.0,63.0399,63.1471,63.0302,63.1471,19450.0
2015-10-09 14:05:00,64.81,64.92,64.81,64.92,28540.0,63.1374,63.2445,63.1374,63.2445,28540.0
2015-10-09 14:10:00,64.93,65.01,64.92,65.01,26214.0,63.2543,63.3322,63.2445,63.3322,26214.0
2015-10-09 14:15:00,65.01,65.03,64.84,64.85,40529.0,63.3322,63.3517,63.1666,63.1763,40529.0
2015-10-09 14:20:00,64.85,64.86,64.75,64.76,38979.0,63.1763,63.1861,63.0789,63.0887,38979.0
2015-10-09 14:25:00,64.75,64.78,64.71,64.72,36472.0,63.0789,63.1081,63.0399,63.0497,36472.0
2015-10-09 14:30:00,64.73,64.73,64.6,64.6,36180.0,63.0594,63.0594,62.9328,62.9328,36180.0
2015-10-09 14:35:00,64.6,64.62,64.57,64.61,37470.0,62.9328,62.9523,62.9036,62.9425,37470.0
2015-10-09 14:40:00,64.61,64.68,64.6,64.63,34255.0,62.9425,63.0107,62.9328,62.962,34255.0
2015-10-09 14:45:00,64.64,64.68,64.6,64.68,34214.0,62.9717,63.0107,62.9328,63.0107,34214.0
2015-10-09 14:50:00,64.67,64.77,64.66,64.77,29111.0,63.001,63.0984,62.9912,63.0984,29111.0
2015-10-09 14:55:00,64.78,64.84,64.77,64.83,31574.0,63.1081,63.1666,63.0984,63.1568,31574.0
2015-10-09 15:00:00,64.83,64.83,64.72,64.81,38298.0,63.1568,63.1568,63.0497,63.1374,38298.0
2015-10-09 15:05:00,64.81,64.85,64.8,64.83,26964.0,63.1374,63.1763,63.1276,63.1568,26964.0
2015-10-09 15:10:00,64.83,64.84,64.62,64.64,53912.0,63.1568,63.1666,62.9523,62.9717,53912.0
2015-10-09 15:15:00,64.64,64.71,64.61,64.67,42995.0,62.9717,63.0399,62.9425,63.001,42995.0
2015-10-09 15:20:00,64.68,64.83,64.67,64.83,43340.0,63.0107,63.1568,63.001,63.1568,43340.0
2015-10-09 15:25:00,64.82,64.87,64.78,64.83,35780.0,63.1471,63.1958,63.1081,63.1568,35780.0
2015-10-09 15:30:00,64.83,64.89,64.72,64.73,48167.0,63.1568,63.2153,63.0497,63.0594,48167.0
2015-10-09 15:35:00,64.73,64.83,64.7,64.74,58602.0,63.0594,63.1568,63.0302,63.0692,58602.0
2015-10-09 15:40:00,64.73,64.99,64.73,64.98,93588.0,63.0594,63.3127,63.0594,63.303,93588.0
2015-10-09 15:45:00,64.98,64.98,64.9,64.94,75033.0,63.303,63.303,63.225,63.264,75033.0
2015-10-09 15:50:00,64.93,65.01,64.92,64.95,132582.0,63.2543,63.3322,63.2445,63.2737,132582.0
2015-10-09 15:55:00,64.95,65.09,64.91,65.05,221454.0,63.2737,63.4101,63.2348,63.3712,221454.0
2015-10-12 09:30:00,65.13,65.28,64.68,64.81,73547.0,63.4491,63.5952,63.0107,63.1374,73547.0
2015-10-12 09:35:00,64.8,65.34,64.65,65.21,64097.0,63.1276,63.6537,62.9815,63.527,64097.0
2015-10-12 09:40:00,65.23,65.81,65.23,65.81,33578.0,63.5465,64.1116,63.5465,64.1116,33578.0
2015-10-12 09:45:00,65.81,66.0,65.71,65.97,70567.0,64.1116,64.2966,64.0141,64.2674,70567.0
2015-10-12 09:50:00,65.97,66.02,65.82,65.93,44550.0,64.2674,64.3161,64.1213,64.2285,44550.0
2015-10-12 09:55:00,65.91,66.07,65.91,66.06,38379.0,64.209,64.3648,64.209,64.3551,38379.0
2015-10-12 10:00:00,66.01,66.12,65.94,66.1,48721.0,64.3064,64.4136,64.2382,64.3941,48721.0
2015-10-12 10:05:00,66.1,66.16,66.03,66.14,31334.0,64.3941,64.4525,64.3259,64.433,31334.0
2015-10-12 10:10:00,66.13,66.49,66.12,66.48,72747.0,64.4233,64.774,64.4136,64.7643,72747.0
2015-10-12 10:15:00,66.48,66.73,66.48,66.69,133313.0,64.7643,65.0078,64.7643,64.9688,133313.0
2015-10-12 10:20:00,66.68,66.9,66.66,66.87,89668.0,64.9591,65.1734,64.9396,65.1442,89668.0
2015-10-12 10:25:00,66.91,67.38,66.87,67.35,130192.0,65.1832,65.641,65.1442,65.6118,130192.0
2015-10-12 10:30:00,67.36,67.55,67.13,67.32,98715.0,65.6215,65.8066,65.3975,65.5826,98715.0
2015-10-12 10:35:00,67.32,67.38,67.15,67.32,39950.0,65.5826,65.641,65.417,65.5826,39950.0
2015-10-12 10:40:00,67.33,67.65,67.26,67.56,76878.0,65.5923,65.9041,65.5241,65.8164,76878.0
2015-10-12 10:45:00,67.56,67.61,67.38,67.55,58727.0,65.8164,65.8651,65.641,65.8066,58727.0
2015-10-12 10:50:00,67.56,67.7,67.45,67.48,45035.0,65.8164,65.9528,65.7092,65.7385,45035.0
2015-10-12 10:55:00,67.52,67.58,67.25,67.33,59133.0,65.7774,65.8359,65.5144,65.5923,59133.0
2015-10-12 11:00:00,67.3,67.35,67.17,67.32,157219.0,65.5631,65.6118,65.4365,65.5826,157219.0
2015-10-12 11:05:00,67.31,67.47,67.18,67.43,79237.0,65.5728,65.7287,65.4462,65.6897,79237.0
2015-10-12 11:10:00,67.42,67.64,67.33,67.62,75822.0,65.68,65.8943,65.5923,65.8748,75822.0
2015-10-12 11:15:00,67.64,67.74,67.57,67.73,46139.0,65.8943,65.9917,65.8261,65.982,46139.0
2015-10-12 11:20:00,67.75,67.76,67.59,67.6,35042.0,66.0015,66.0112,65.8456,65.8554,35042.0
2015-10-12 11:25:00,67.61,67.76,67.56,67.7,28645.0,65.8651,66.0112,65.8164,65.9528,28645.0
2015-10-12 11:30:00,67.74,67.74,67.67,67.73,26139.0,65.9917,65.9917,65.9235,65.982,26139.0
2015-10-12 11:35:00,67.73,67.79,67.63,67.65,39236.0,65.982,66.0405,65.8846,65.9041,39236.0
2015-10-12 11:40:00,67.65,67.68,67.52,67.61,42696.0,65.9041,65.9333,65.7774,65.8651,42696.0
2015-10-12 11:45:00,67.6,67.65,67.55,67.62,22540.0,65.8554,65.9041,65.8066,65.8748,22540.0
2015-10-12 11:50:00,67.62,67.65,67.6,67.63,20956.0,65.8748,65.9041,65.8554,65.8846,20956.0
2015-10-12 11:55:00,67.64,67.86,67.62,67.8,36847.0,65.8943,66.1086,65.8748,66.0502,36847.0
2015-10-12 12:00:00,67.8,67.82,67.72,67.82,19885.0,66.0502,66.0697,65.9723,66.0697,19885.0
2015-10-12 12:05:00,67.82,67.83,67.75,67.8,22099.0,66.0697,66.0794,66.0015,66.0502,22099.0
2015-10-12 12:10:00,67.8,67.8,67.75,67.79,7700.0,66.0502,66.0502,66.0015,66.0405,7700.0
2015-10-12 12:15:00,67.8,67.83,67.75,67.8,22972.0,66.0502,66.0794,66.0015,66.0502,22972.0
2015-10-12 12:20:00,67.79,67.8,67.68,67.71,15845.0,66.0405,66.0502,65.9333,65.9625,15845.0
2015-10-12 12:25:00,67.71,67.73,67.63,67.71,15786.0,65.9625,65.982,65.8846,65.9625,15786.0
2015-10-12 12:30:00,67.7,67.73,67.65,67.7,15400.0,65.9528,65.982,65.9041,65.9528,15400.0
2015-10-12 12:35:00,67.71,67.72,67.66,67.69,14704.0,65.9625,65.9723,65.9138,65.943,14704.0
2015-10-12 12:40:00,67.69,67.7,67.62,67.67,13462.0,65.943,65.9528,65.8748,65.9235,13462.0
2015-10-12 12:45:00,67.68,67.73,67.61,67.64,30472.0,65.9333,65.982,65.8651,65.8943,30472.0
2015-10-12 12:50:00,67.64,67.68,67.59,67.62,17543.0,65.8943,65.9333,65.8456,65.8748,17543.0
2015-10-12 12:55:00,67.62,67.67,67.6,67.64,17552.0,65.8748,65.9235,65.8554,65.8943,17552.0
2015-10-12 13:00:00,67.64,67.82,67.63,67.82,15871.0,65.8943,66.0697,65.8846,66.0697,15871.0
2015-10-12 13:05:00,67.82,67.95,67.82,67.88,23516.0,66.0697,66.1963,66.0697,66.1281,23516.0
2015-10-12 13:10:00,67.88,67.88,67.67,67.7,18586.0,66.1281,66.1281,65.9235,65.9528,18586.0
2015-10-12 13:15:00,67.7,67.72,67.62,67.72,19712.0,65.9528,65.9723,65.8748,65.9723,19712.0
2015-10-12 13:20:00,67.73,67.91,67.73,67.91,17281.0,65.982,66.1574,65.982,66.1574,17281.0
2015-10-12 13:25:00,67.91,67.96,67.87,67.87,16848.0,66.1574,66.2061,66.1184,66.1184,16848.0
2015-10-12 13:30:00,67.87,67.9,67.84,67.89,18166.0,66.1184,66.1476,66.0892,66.1379,18166.0
2015-10-12 13:35:00,67.9,68.0,67.86,68.0,16077.0,66.1476,66.245,66.1086,66.245,16077.0
2015-10-12 13:40:00,67.99,68.1,67.94,68.07,18395.0,66.2353,66.3425,66.1866,66.3132,18395.0
2015-10-12 13:45:00,68.07,68.07,67.96,67.97,23464.0,66.3132,66.3132,66.2061,66.2158,23464.0
2015-10-12 13:50:00,68.0,68.02,67.92,67.97,24151.0,66.245,66.2645,66.1671,66.2158,24151.0
2015-10-12 13:55:00,67.97,68.03,67.95,68.0,26470.0,66.2158,66.2743,66.1963,66.245,26470.0
2015-10-12 14:00:00,67.99,68.03,67.96,68.0,19748.0,66.2353,66.2743,66.2061,66.245,19748.0
2015-10-12 14:05:00,68.0,68.1,67.97,68.07,40520.0,66.245,66.3425,66.2158,66.3132,40520.0
2015-10-12 14:10:00,68.07,68.07,67.95,67.97,19213.0,66.3132,66.3132,66.1963,66.2158,19213.0
2015-10-12 14:15:00,67.96,67.98,67.88,67.91,94259.0,66.2061,66.2255,66.1281,66.1574,94259.0
2015-10-12 14:20:00,67.91,67.95,67.88,67.9,20081.0,66.1574,66.1963,66.1281,66.1476,20081.0
2015-10-12 14:25:00,67.89,67.98,67.89,67.96,23554.0,66.1379,66.2255,66.1379,66.2061,23554.0
2015-10-12 14:30:00,67.96,67.99,67.87,67.9,42859.0,66.2061,66.2353,66.1184,66.1476,42859.0
2015-10-12 14:35:00,67.91,67.93,67.84,67.89,40337.0,66.1574,66.1768,66.0892,66.1379,40337.0
2015-10-12 14:40:00,67.88,67.9,67.86,67.89,31167.0,66.1281,66.1476,66.1086,66.1379,31167.0
2015-10-12 14:45:00,67.89,67.91,67.87,67.9,35236.0,66.1379,66.1574,66.1184,66.1476,35236.0
2015-10-12 14:50:00,67.91,68.19,67.9,68.16,71097.0,66.1574,66.4301,66.1476,66.4009,71097.0
2015-10-12 14:55:00,68.16,68.18,68.06,68.06,21002.0,66.4009,66.4204,66.3035,66.3035,21002.0
2015-10-12 15:00:00,68.07,68.1,67.97,67.97,27077.0,66.3132,66.3425,66.2158,66.2158,27077.0
2015-10-12 15:05:00,67.96,68.14,67.96,68.14,34211.0,66.2061,66.3814,66.2061,66.3814,34211.0
2015-10-12 15:10:00,68.12,68.25,68.07,68.07,69445.0,66.3619,66.4886,66.3132,66.3132,69445.0
2015-10-12 15:15:00,68.08,68.22,68.05,68.17,28585.0,66.323,66.4594,66.2937,66.4106,28585.0
2015-10-12 15:20:00,68.16,68.19,68.06,68.06,35490.0,66.4009,66.4301,66.3035,66.3035,35490.0
2015-10-12 15:25:00,68.06,68.07,67.82,67.98,61458.0,66.3035,66.3132,66.0697,66.2255,61458.0
2015-10-12 15:30:00,67.98,68.05,67.94,68.04,33334.0,66.2255,66.2937,66.1866,66.284,33334.0
2015-10-12 15:35:00,68.05,68.09,68.02,68.06,49057.0,66.2937,66.3327,66.2645,66.3035,49057.0
2015-10-12 15:40:00,68.06,68.06,67.98,68.0,47545.0,66.3035,66.3035,66.2255,66.245,47545.0
2015-10-12 15:45:00,68.01,68.01,67.94,67.96,88453.0,66.2548,66.2548,66.1866,66.2061,88453.0
2015-10-12 15:50:00,67.96,68.09,67.96,68.09,153886.0,66.2061,66.3327,66.2061,66.3327,153886.0
2015-10-12 15:55:00,68.08,68.14,68.01,68.11,156420.0,66.323,66.3814,66.2548,66.3522,156420.0
2015-10-13 09:30:00,68.0,68.0,67.34,67.44,67198.0,66.245,66.245,65.6021,65.6995,67198.0
2015-10-13 09:35:00,67.45,67.84,67.45,67.67,75203.0,65.7092,66.0892,65.7092,65.9235,75203.0
2015-10-13 09:40:00,67.66,67.83,67.56,67.67,54810.0,65.9138,66.0794,65.8164,65.9235,54810.0
2015-10-13 09:45:00,67.7,67.75,67.41,67.46,17541.0,65.9528,66.0015,65.6703,65.719,17541.0
2015-10-13 09:50:00,67.47,67.57,67.44,67.53,38022.0,65.7287,65.8261,65.6995,65.7872,38022.0
2015-10-13 09:55:00,67.53,67.63,67.51,67.58,15736.0,65.7872,65.8846,65.7677,65.8359,15736.0
2015-10-13 10:00:00,67.59,67.6,67.43,67.6,27716.0,65.8456,65.8554,65.6897,65.8554,27716.0
2015-10-13 10:05:00,67.59,67.6,67.49,67.5,35754.0,65.8456,65.8554,65.7482,65.7579,35754.0
2015-10-13 10:10:00,67.51,67.67,67.51,67.59,29744.0,65.7677,65.9235,65.7677,65.8456,29744.0
2015-10-13 10:15:00,67.59,67.67,67.58,67.67,9690.0,65.8456,65.9235,65.8359,65.9235,9690.0
2015-10-13 10:20:00,67.67,67.9,67.67,67.78,30449.0,65.9235,66.1476,65.9235,66.0307,30449.0
2015-10-13 10:25:00,67.8,68.06,67.79,68.04,57979.0,66.0502,66.3035,66.0405,66.284,57979.0
2015-10-13 10:30:00,68.05,68.11,67.95,67.95,20473.0,66.2937,66.3522,66.1963,66.1963,20473.0
2015-10-13 10:35:00,67.94,67.98,67.85,67.98,18383.0,66.1866,66.2255,66.0989,66.2255,18383.0
2015-10-13 10:40:00,67.97,68.1,67.96,68.02,15310.0,66.2158,66.3425,66.2061,66.2645,15310.0
2015-10-13 10:45:00,68.04,68.14,67.98,67.98,12544.0,66.284,66.3814,66.2255,66.2255,12544.0
2015-10-13 10:50:00,67.98,68.12,67.92,68.11,11219.0,66.2255,66.3619,66.1671,66.3522,11219.0
2015-10-13 10:55:00,68.12,68.39,68.12,68.35,26680.0,66.3619,66.625,66.3619,66.586,26680.0
2015-10-13 11:00:00,68.34,68.38,68.24,68.35,33277.0,66.5763,66.6152,66.4788,66.586,33277.0
2015-10-13 11:05:00,68.35,68.43,68.33,68.38,44364.0,66.586,66.6639,66.5665,66.6152,44364.0
2015-10-13 11:10:00,68.37,68.45,68.28,68.37,26230.0,66.6055,66.6834,66.5178,66.6055,26230.0
2015-10-13 11:15:00,68.37,68.43,68.23,68.33,42987.0,66.6055,66.6639,66.4691,66.5665,42987.0
2015-10-13 11:20:00,68.33,68.35,68.25,68.31,12720.0,66.5665,66.586,66.4886,66.547,12720.0
2015-10-13 11:25:00,68.3,68.31,68.2,68.29,18100.0,66.5373,66.547,66.4399,66.5275,18100.0
2015-10-13 11:30:00,68.25,68.32,68.23,68.3,24477.0,66.4886,66.5568,66.4691,66.5373,24477.0
2015-10-13 11:35:00,68.28,68.36,68.25,68.36,15320.0,66.5178,66.5957,66.4886,66.5957,15320.0
2015-10-13 11:40:00,68.36,68.51,68.34,68.51,33708.0,66.5957,66.7419,66.5763,66.7419,33708.0
2015-10-13 11:45:00,68.51,68.61,68.51,68.57,18089.0,66.7419,66.8393,66.7419,66.8003,18089.0
2015-10-13 11:50:00,68.54,68.6,68.4,68.42,27368.0,66.7711,66.8295,66.6347,66.6542,27368.0
2015-10-13 11:55:00,68.43,68.5,68.41,68.45,13389.0,66.6639,66.7321,66.6445,66.6834,13389.0
2015-10-13 12:00:00,68.45,68.65,68.43,68.63,48250.0,66.6834,66.8783,66.6639,66.8588,48250.0
2015-10-13 12:05:00,68.63,68.66,68.48,68.58,14843.0,66.8588,66.888,66.7126,66.8101,14843.0
2015-10-13 12:10:00,68.58,68.78,68.56,68.75,20324.0,66.8101,67.0049,66.7906,66.9757,20324.0
2015-10-13 12:15:00,68.75,68.83,68.67,68.78,37777.0,66.9757,67.0536,66.8977,67.0049,37777.0
2015-10-13 12:20:00,68.77,68.78,68.6,68.65,14461.0,66.9952,67.0049,66.8295,66.8783,14461.0
2015-10-13 12:25:00,68.65,68.85,68.65,68.72,28431.0,66.8783,67.0731,66.8783,66.9465,28431.0
2015-10-13 12:30:00,68.72,68.79,68.7,68.78,12376.0,66.9465,67.0146,66.927,67.0049,12376.0
2015-10-13 12:35:00,68.79,68.94,68.78,68.92,33343.0,67.0146,67.1608,67.0049,67.1413,33343.0
2015-10-13 12:40:00,68.93,68.98,68.89,68.95,16872.0,67.151,67.1997,67.1121,67.1705,16872.0
2015-10-13 12:45:00,68.96,68.97,68.9,68.9,32419.0,67.1803,67.19,67.1218,67.1218,32419.0
2015-10-13 12:50:00,68.89,68.89,68.76,68.76,17589.0,67.1121,67.1121,66.9854,66.9854,17589.0
2015-10-13 12:55:00,68.76,68.77,68.6,68.61,49255.0,66.9854,66.9952,66.8295,66.8393,49255.0
2015-10-13 13:00:00,68.6,68.61,68.51,68.57,18246.0,66.8295,66.8393,66.7419,66.8003,18246.0
2015-10-13 13:05:00,68.56,68.56,68.45,68.47,14089.0,66.7906,66.7906,66.6834,66.7029,14089.0
2015-10-13 13:10:00,68.48,68.61,68.46,68.61,11910.0,66.7126,66.8393,66.6932,66.8393,11910.0
2015-10-13 13:15:00,68.61,68.72,68.56,68.72,13557.0,66.8393,66.9465,66.7906,66.9465,13557.0
2015-10-13 13:20:00,68.72,68.74,68.6,68.6,10506.0,66.9465,66.9659,66.8295,66.8295,10506.0
2015-10-13 13:25:00,68.6,68.67,68.58,68.67,10000.0,66.8295,66.8977,66.8101,66.8977,10000.0
2015-10-13 13:30:00,68.67,68.67,68.6,68.63,12256.0,66.8977,66.8977,66.8295,66.8588,12256.0
2015-10-13 13:35:00,68.63,68.74,68.47,68.72,32975.0,66.8588,66.9659,66.7029,66.9465,32975.0
2015-10-13 13:40:00,68.74,68.82,68.68,68.82,26090.0,66.9659,67.0439,66.9075,67.0439,26090.0
2015-10-13 13:45:00,68.81,68.91,68.79,68.9,17534.0,67.0341,67.1315,67.0146,67.1218,17534.0
2015-10-13 13:50:00,68.9,68.97,68.88,68.91,16825.0,67.1218,67.19,67.1023,67.1315,16825.0
2015-10-13 13:55:00,68.91,68.93,68.78,68.82,12174.0,67.1315,67.151,67.0049,67.0439,12174.0
2015-10-13 14:00:00,68.81,68.81,68.65,68.75,25902.0,67.0341,67.0341,66.8783,66.9757,25902.0
2015-10-13 14:05:00,68.73,68.76,68.7,68.72,26745.0,66.9562,66.9854,66.927,66.9465,26745.0
2015-10-13 14:10:00,68.72,68.77,68.69,68.74,25213.0,66.9465,66.9952,66.9172,66.9659,25213.0
2015-10-13 14:15:00,68.73,68.77,68.72,68.76,14330.0,66.9562,66.9952,66.9465,66.9854,14330.0
2015-10-13 14:20:00,68.75,68.86,68.75,68.76,24261.0,66.9757,67.0828,66.9757,66.9854,24261.0
2015-10-13 14:25:00,68.76,68.81,68.73,68.81,24696.0,66.9854,67.0341,66.9562,67.0341,24696.0
2015-10-13 14:30:00,68.8,68.81,68.76,68.79,39510.0,67.0244,67.0341,66.9854,67.0146,39510.0
2015-10-13 14:35:00,68.79,68.81,68.76,68.77,17268.0,67.0146,67.0341,66.9854,66.9952,17268.0
2015-10-13 14:40:00,68.77,68.87,68.76,68.87,19161.0,66.9952,67.0926,66.9854,67.0926,19161.0
2015-10-13 14:45:00,68.87,69.1,68.86,69.06,40370.0,67.0926,67.3166,67.0828,67.2777,40370.0
2015-10-13 14:50:00,69.04,69.04,68.89,68.97,49077.0,67.2582,67.2582,67.1121,67.19,49077.0
2015-10-13 14:55:00,68.97,69.13,68.97,69.1,28845.0,67.19,67.3459,67.19,67.3166,28845.0
2015-10-13 15:00:00,69.1,69.15,69.0,69.06,35944.0,67.3166,67.3654,67.2192,67.2777,35944.0
2015-10-13 15:05:00,69.06,69.06,68.99,69.06,18779.0,67.2777,67.2777,67.2095,67.2777,18779.0
2015-10-13 15:10:00,69.05,69.05,68.81,68.81,33118.0,67.2679,67.2679,67.0341,67.0341,33118.0
2015-10-13 15:15:00,68.81,68.83,68.6,68.64,81901.0,67.0341,67.0536,66.8295,66.8685,81901.0
2015-10-13 15:20:00,68.64,68.67,68.54,68.63,28620.0,66.8685,66.8977,66.7711,66.8588,28620.0
2015-10-13 15:25:00,68.63,68.73,68.54,68.73,31296.0,66.8588,66.9562,66.7711,66.9562,31296.0
2015-10-13 15:30:00,68.7,68.72,68.52,68.52,47037.0,66.927,66.9465,66.7516,66.7516,47037.0
2015-10-13 15:35:00,68.53,68.55,68.39,68.42,43352.0,66.7614,66.7808,66.625,66.6542,43352.0
2015-10-13 15:40:00,68.41,68.43,68.32,68.32,47842.0,66.6445,66.6639,66.5568,66.5568,47842.0
2015-10-13 15:45:00,68.33,68.37,68.32,68.34,62707.0,66.5665,66.6055,66.5568,66.5763,62707.0
2015-10-13 15:50:00,68.33,68.33,68.25,68.32,131877.0,66.5665,66.5665,66.4886,66.5568,131877.0
2015-10-13 15:55:00,68.32,68.5,68.31,68.4,345690.0,66.5568,66.7321,66.547,66.6347,345690.0
2015-10-14 09:30:00,68.38,68.83,68.09,68.73,51740.0,66.6152,67.0536,66.3327,66.9562,51740.0
2015-10-14 09:35:00,68.71,69.25,68.71,68.95,69452.0,66.9367,67.4628,66.9367,67.1705,69452.0
2015-10-14 09:40:00,69.04,69.36,68.98,69.36,37544.0,67.2582,67.5699,67.1997,67.5699,37544.0
2015-10-14 09:45:00,69.36,69.38,69.13,69.38,25097.0,67.5699,67.5894,67.3459,67.5894,25097.0
2015-10-14 09:50:00,69.38,69.38,69.24,69.34,24296.0,67.5894,67.5894,67.453,67.5504,24296.0
2015-10-14 09:55:00,69.34,69.84,69.33,69.75,48869.0,67.5504,68.0375,67.5407,67.9499,48869.0
2015-10-14 10:00:00,69.71,69.73,69.35,69.39,41054.0,67.9109,67.9304,67.5602,67.5992,41054.0
2015-10-14 10:05:00,69.38,69.4,69.27,69.39,52300.0,67.5894,67.6089,67.4823,67.5992,52300.0
2015-10-14 10:10:00,69.38,69.38,69.12,69.14,31830.0,67.5894,67.5894,67.3361,67.3556,31830.0
2015-10-14 10:15:00,69.11,69.11,68.68,68.75,28368.0,67.3264,67.3264,66.9075,66.9757,28368.0
2015-10-14 10:20:00,68.75,68.76,68.51,68.54,21226.0,66.9757,66.9854,66.7419,66.7711,21226.0
2015-10-14 10:25:00,68.55,68.71,68.52,68.69,24808.0,66.7808,66.9367,66.7516,66.9172,24808.0
2015-10-14 10:30:00,68.67,68.76,68.59,68.69,32383.0,66.8977,66.9854,66.8198,66.9172,32383.0
2015-10-14 10:35:00,68.71,68.71,68.58,68.67,29174.0,66.9367,66.9367,66.8101,66.8977,29174.0
2015-10-14 10:40:00,68.68,68.96,68.66,68.93,22500.0,66.9075,67.1803,66.888,67.151,22500.0
2015-10-14 10:45:00,68.9,68.92,68.65,68.69,34614.0,67.1218,67.1413,66.8783,66.9172,34614.0
2015-10-14 10:50:00,68.66,68.8,68.61,68.71,48892.0,66.888,67.0244,66.8393,66.9367,48892.0
2015-10-14 10:55:00,68.68,68.86,68.65,68.79,81181.0,66.9075,67.0828,66.8783,67.0146,81181.0
2015-10-14 11:00:00,68.8,69.09,68.75,69.07,43366.0,67.0244,67.3069,66.9757,67.2874,43366.0
2015-10-14 11:05:00,69.07,69.21,69.02,69.16,11078.0,67.2874,67.4238,67.2387,67.3751,11078.0
2015-10-14 11:10:00,69.15,69.16,68.97,69.08,9047.0,67.3654,67.3751,67.19,67.2972,9047.0
2015-10-14 11:15:00,69.08,69.21,69.04,69.06,23515.0,67.2972,67.4238,67.2582,67.2777,23515.0
2015-10-14 11:20:00,69.04,69.08,68.88,68.9,43277.0,67.2582,67.2972,67.1023,67.1218,43277.0
2015-10-14 11:25:00,68.91,69.01,68.88,68.91,25582.0,67.1315,67.229,67.1023,67.1315,25582.0
2015-10-14 11:30:00,68.92,68.99,68.88,68.99,19604.0,67.1413,67.2095,67.1023,67.2095,19604.0
2015-10-14 11:35:00,68.95,69.2,68.92,69.18,18962.0,67.1705,67.4141,67.1413,67.3946,18962.0
2015-10-14 11:40:00,69.2,69.27,69.12,69.16,7198.0,67.4141,67.4823,67.3361,67.3751,7198.0
2015-10-14 11:45:00,69.14,69.22,69.11,69.13,21530.0,67.3556,67.4335,67.3264,67.3459,21530.0
2015-10-14 11:50:00,69.1,69.28,69.09,69.25,20191.0,67.3166,67.492,67.3069,67.4628,20191.0
2015-10-14 11:55:00,69.24,69.4,69.21,69.36,35634.0,67.453,67.6089,67.4238,67.5699,35634.0
2015-10-14 12:00:00,69.39,69.44,69.3,69.42,47190.0,67.5992,67.6479,67.5115,67.6284,47190.0
2015-10-14 12:05:00,69.42,69.45,69.25,69.4,26511.0,67.6284,67.6576,67.4628,67.6089,26511.0
2015-10-14 12:10:00,69.4,69.57,69.4,69.55,45599.0,67.6089,67.7745,67.6089,67.755,45599.0
2015-10-14 12:15:00,69.55,69.63,69.53,69.55,14992.0,67.755,67.833,67.7355,67.755,14992.0
2015-10-14 12:20:00,69.59,69.68,69.54,69.66,12531.0,67.794,67.8817,67.7453,67.8622,12531.0
2015-10-14 12:25:00,69.67,69.92,69.67,69.85,34606.0,67.8719,68.1155,67.8719,68.0473,34606.0
2015-10-14 12:30:00,69.88,69.99,69.87,69.97,31830.0,68.0765,68.1837,68.0668,68.1642,31830.0
2015-10-14 12:35:00,69.94,70.07,69.91,69.97,65661.0,68.135,68.2616,68.1057,68.1642,65661.0
2015-10-14 12:40:00,69.97,70.25,69.96,70.1,41393.0,68.1642,68.437,68.1544,68.2908,41393.0
2015-10-14 12:45:00,70.1,70.3,70.05,70.2,32268.0,68.2908,68.4857,68.2421,68.3883,32268.0
2015-10-14 12:50:00,70.18,70.28,70.14,70.17,27922.0,68.3688,68.4662,68.3298,68.359,27922.0
2015-10-14 12:55:00,70.17,70.24,70.1,70.14,29526.0,68.359,68.4272,68.2908,68.3298,29526.0
2015-10-14 13:00:00,70.15,70.64,70.15,70.5,186453.0,68.3395,68.8169,68.3395,68.6805,186453.0
2015-10-14 13:05:00,70.45,70.69,70.45,70.65,66888.0,68.6318,68.8656,68.6318,68.8266,66888.0
2015-10-14 13:10:00,70.63,70.92,70.62,70.92,44793.0,68.8072,69.0897,68.7974,69.0897,44793.0
2015-10-14 13:15:00,70.94,71.04,70.65,70.73,72242.0,69.1092,69.2066,68.8266,68.9046,72242.0
2015-10-14 13:20:00,70.73,70.74,70.51,70.52,39032.0,68.9046,68.9143,68.6903,68.7,39032.0
2015-10-14 13:25:00,70.52,70.82,70.5,70.81,30581.0,68.7,68.9923,68.6805,68.9825,30581.0
2015-10-14 13:30:00,70.83,71.0,70.78,71.0,70407.0,69.002,69.1676,68.9533,69.1676,70407.0
2015-10-14 13:35:00,71.01,71.24,70.91,71.24,42012.0,69.1773,69.4014,69.0799,69.4014,42012.0
2015-10-14 13:40:00,71.23,71.26,70.96,71.11,72866.0,69.3917,69.4209,69.1286,69.2748,72866.0
2015-10-14 13:45:00,71.08,71.3,71.08,71.22,38938.0,69.2455,69.4599,69.2455,69.3819,38938.0
2015-10-14 13:50:00,71.18,71.19,70.84,71.01,35078.0,69.343,69.3527,69.0117,69.1773,35078.0
2015-10-14 13:55:00,71.0,71.02,70.85,71.01,42819.0,69.1676,69.1871,69.0215,69.1773,42819.0
2015-10-14 14:00:00,71.0,71.1,70.91,70.93,32745.0,69.1676,69.265,69.0799,69.0994,32745.0
2015-10-14 14:05:00,70.92,70.94,70.52,70.58,34929.0,69.0897,69.1092,68.7,68.7584,34929.0
2015-10-14 14:10:00,70.58,70.82,70.51,70.81,26840.0,68.7584,68.9923,68.6903,68.9825,26840.0
2015-10-14 14:15:00,70.82,70.87,70.7,70.72,33064.0,68.9923,69.041,68.8753,68.8948,33064.0
2015-10-14 14:20:00,70.72,70.99,70.72,70.86,35476.0,68.8948,69.1579,68.8948,69.0312,35476.0
2015-10-14 14:25:00,70.88,70.89,70.67,70.7,27728.0,69.0507,69.0604,68.8461,68.8753,27728.0
2015-10-14 14:30:00,70.7,70.83,70.63,70.65,41267.0,68.8753,69.002,68.8072,68.8266,41267.0
2015-10-14 14:35:00,70.63,70.81,70.59,70.8,39740.0,68.8072,68.9825,68.7682,68.9728,39740.0
2015-10-14 14:40:00,70.77,70.89,70.75,70.79,31231.0,68.9435,69.0604,68.9241,68.963,31231.0
2015-10-14 14:45:00,70.79,70.83,70.68,70.7,37023.0,68.963,69.002,68.8559,68.8753,37023.0
2015-10-14 14:50:00,70.7,70.75,70.56,70.69,33230.0,68.8753,68.9241,68.739,68.8656,33230.0
2015-10-14 14:55:00,70.69,70.74,70.59,70.72,30647.0,68.8656,68.9143,68.7682,68.8948,30647.0
2015-10-14 15:00:00,70.73,70.94,70.72,70.92,50004.0,68.9046,69.1092,68.8948,69.0897,50004.0
2015-10-14 15:05:00,70.92,70.97,70.84,70.91,50159.0,69.0897,69.1384,69.0117,69.0799,50159.0
2015-10-14 15:10:00,70.91,70.99,70.81,70.94,46361.0,69.0799,69.1579,68.9825,69.1092,46361.0
2015-10-14 15:15:00,70.93,70.95,70.68,70.68,69151.0,69.0994,69.1189,68.8559,68.8559,69151.0
2015-10-14 15:20:00,70.66,70.69,70.52,70.68,42023.0,68.8364,68.8656,68.7,68.8559,42023.0
2015-10-14 15:25:00,70.68,70.78,70.63,70.77,52825.0,68.8559,68.9533,68.8072,68.9435,52825.0
2015-10-14 15:30:00,70.77,70.92,70.76,70.83,56311.0,68.9435,69.0897,68.9338,69.002,56311.0
2015-10-14 15:35:00,70.83,70.84,70.75,70.76,61243.0,69.002,69.0117,68.9241,68.9338,61243.0
2015-10-14 15:40:00,70.76,70.8,70.69,70.71,74611.0,68.9338,68.9728,68.8656,68.8851,74611.0
2015-10-14 15:45:00,70.71,70.72,70.59,70.62,72612.0,68.8851,68.8948,68.7682,68.7974,72612.0
2015-10-14 15:50:00,70.62,70.64,70.47,70.51,87597.0,68.7974,68.8169,68.6513,68.6903,87597.0
2015-10-14 15:55:00,70.51,70.62,70.44,70.57,111110.0,68.6903,68.7974,68.6221,68.7487,111110.0
2015-10-15 09:30:00,71.02,71.49,70.54,70.64,57825.0,69.1871,69.645,68.7195,68.8169,57825.0
2015-10-15 09:35:00,70.65,71.15,70.63,70.88,66892.0,68.8266,69.3137,68.8072,69.0507,66892.0
2015-10-15 09:40:00,70.88,70.98,70.75,70.9,46450.0,69.0507,69.1481,68.9241,69.0702,46450.0
2015-10-15 09:45:00,70.9,70.99,70.78,70.83,54107.0,69.0702,69.1579,68.9533,69.002,54107.0
2015-10-15 09:50:00,70.84,70.85,70.55,70.55,24909.0,69.0117,69.0215,68.7292,68.7292,24909.0
2015-10-15 09:55:00,70.54,70.54,70.31,70.49,34791.0,68.7195,68.7195,68.4954,68.6708,34791.0
2015-10-15 10:00:00,70.58,70.78,70.44,70.54,47208.0,68.7584,68.9533,68.6221,68.7195,47208.0
2015-10-15 10:05:00,70.55,70.95,70.55,70.95,32521.0,68.7292,69.1189,68.7292,69.1189,32521.0
2015-10-15 10:10:00,70.94,71.0,70.85,70.9,34470.0,69.1092,69.1676,69.0215,69.0702,34470.0
2015-10-15 10:15:00,70.92,70.99,70.77,70.81,22878.0,69.0897,69.1579,68.9435,68.9825,22878.0
2015-10-15 10:20:00,70.81,70.84,70.54,70.57,26125.0,68.9825,69.0117,68.7195,68.7487,26125.0
2015-10-15 10:25:00,70.56,70.57,70.41,70.49,15063.0,68.739,68.7487,68.5928,68.6708,15063.0
2015-10-15 10:30:00,70.47,70.51,70.4,70.44,25490.0,68.6513,68.6903,68.5831,68.6221,25490.0
2015-10-15 10:35:00,70.46,70.52,70.39,70.44,20649.0,68.6415,68.7,68.5734,68.6221,20649.0
2015-10-15 10:40:00,70.47,70.59,70.44,70.44,30472.0,68.6513,68.7682,68.6221,68.6221,30472.0
2015-10-15 10:45:00,70.45,70.55,70.32,70.55,35411.0,68.6318,68.7292,68.5052,68.7292,35411.0
2015-10-15 10:50:00,70.55,70.6,70.38,70.43,33791.0,68.7292,68.7779,68.5636,68.6123,33791.0
2015-10-15 10:55:00,70.43,70.48,70.41,70.44,26482.0,68.6123,68.661,68.5928,68.6221,26482.0
2015-10-15 11:00:00,70.43,70.61,70.4,70.58,35587.0,68.6123,68.7877,68.5831,68.7584,35587.0
2015-10-15 11:05:00,70.59,70.62,70.43,70.45,18876.0,68.7682,68.7974,68.6123,68.6318,18876.0
2015-10-15 11:10:00,70.46,70.52,70.39,70.42,25525.0,68.6415,68.7,68.5734,68.6026,25525.0
2015-10-15 11:15:00,70.43,70.44,70.29,70.29,17267.0,68.6123,68.6221,68.4759,68.4759,17267.0
2015-10-15 11:20:00,70.29,70.47,70.29,70.47,19391.0,68.4759,68.6513,68.4759,68.6513,19391.0
2015-10-15 11:25:00,70.48,70.68,70.42,70.68,17472.0,68.661,68.8559,68.6026,68.8559,17472.0
2015-10-15 11:30:00,70.7,70.7,70.57,70.6,13091.0,68.8753,68.8753,68.7487,68.7779,13091.0
2015-10-15 11:35:00,70.58,70.74,70.57,70.68,21110.0,68.7584,68.9143,68.7487,68.8559,21110.0
2015-10-15 11:40:00,70.65,70.67,70.43,70.44,21054.0,68.8266,68.8461,68.6123,68.6221,21054.0
2015-10-15 11:45:00,70.4,70.54,70.4,70.44,13362.0,68.5831,68.7195,68.5831,68.6221,13362.0
2015-10-15 11:50:00,70.41,70.43,70.29,70.32,10115.0,68.5928,68.6123,68.4759,68.5052,10115.0
2015-10-15 11:55:00,70.29,70.37,70.18,70.37,40703.0,68.4759,68.5539,68.3688,68.5539,40703.0
2015-10-15 12:00:00,70.37,70.37,70.26,70.36,26011.0,68.5539,68.5539,68.4467,68.5441,26011.0
2015-10-15 12:05:00,70.37,70.4,70.25,70.4,23292.0,68.5539,68.5831,68.437,68.5831,23292.0
2015-10-15 12:10:00,70.38,70.56,70.37,70.56,12944.0,68.5636,68.739,68.5539,68.739,12944.0
2015-10-15 12:15:00,70.55,70.6,70.46,70.5,14703.0,68.7292,68.7779,68.6415,68.6805,14703.0
2015-10-15 12:20:00,70.5,70.57,70.39,70.57,12376.0,68.6805,68.7487,68.5734,68.7487,12376.0
2015-10-15 12:25:00,70.58,70.76,70.57,70.73,12715.0,68.7584,68.9338,68.7487,68.9046,12715.0
2015-10-15 12:30:00,70.72,70.75,70.62,70.62,7900.0,68.8948,68.9241,68.7974,68.7974,7900.0
2015-10-15 12:35:00,70.63,70.72,70.63,70.72,7028.0,68.8072,68.8948,68.8072,68.8948,7028.0
2015-10-15 12:40:00,70.72,70.73,70.58,70.7,11397.0,68.8948,68.9046,68.7584,68.8753,11397.0
2015-10-15 12:45:00,70.71,70.72,70.62,70.62,6697.0,68.8851,68.8948,68.7974,68.7974,6697.0
2015-10-15 12:50:00,70.6,70.62,70.45,70.51,28926.0,68.7779,68.7974,68.6318,68.6903,28926.0
2015-10-15 12:55:00,70.5,70.52,70.42,70.44,7480.0,68.6805,68.7,68.6026,68.6221,7480.0
2015-10-15 13:00:00,70.42,70.42,70.31,70.38,16209.0,68.6026,68.6026,68.4954,68.5636,16209.0
2015-10-15 13:05:00,70.38,70.55,70.38,70.47,12050.0,68.5636,68.7292,68.5636,68.6513,12050.0
2015-10-15 13:10:00,70.46,70.53,70.45,70.5,10950.0,68.6415,68.7097,68.6318,68.6805,10950.0
2015-10-15 13:15:00,70.51,70.6,70.5,70.6,13050.0,68.6903,68.7779,68.6805,68.7779,13050.0
2015-10-15 13:20:00,70.58,70.67,70.58,70.61,13170.0,68.7584,68.8461,68.7584,68.7877,13170.0
2015-10-15 13:25:00,70.63,70.74,70.63,70.66,8672.0,68.8072,68.9143,68.8072,68.8364,8672.0
2015-10-15 13:30:00,70.65,70.65,70.57,70.58,9453.0,68.8266,68.8266,68.7487,68.7584,9453.0
2015-10-15 13:35:00,70.57,70.68,70.54,70.67,18930.0,68.7487,68.8559,68.7195,68.8461,18930.0
2015-10-15 13:40:00,70.66,70.67,70.55,70.57,10780.0,68.8364,68.8461,68.7292,68.7487,10780.0
2015-10-15 13:45:00,70.57,70.57,70.49,70.54,13930.0,68.7487,68.7487,68.6708,68.7195,13930.0
2015-10-15 13:50:00,70.55,70.64,70.54,70.62,9866.0,68.7292,68.8169,68.7195,68.7974,9866.0
2015-10-15 13:55:00,70.62,70.8,70.62,70.78,15954.0,68.7974,68.9728,68.7974,68.9533,15954.0
2015-10-15 14:00:00,70.76,70.99,70.76,70.99,25633.0,68.9338,69.1579,68.9338,69.1579,25633.0
2015-10-15 14:05:00,70.99,71.0,70.94,70.96,33674.0,69.1579,69.1676,69.1092,69.1286,33674.0
2015-10-15 14:10:00,70.95,71.13,70.95,71.12,34706.0,69.1189,69.2943,69.1189,69.2845,34706.0
2015-10-15 14:15:00,71.12,71.13,70.97,71.02,24210.0,69.2845,69.2943,69.1384,69.1871,24210.0
2015-10-15 14:20:00,71.01,71.09,70.95,70.98,24959.0,69.1773,69.2553,69.1189,69.1481,24959.0
2015-10-15 14:25:00,70.98,71.0,70.93,70.99,15938.0,69.1481,69.1676,69.0994,69.1579,15938.0
2015-10-15 14:30:00,70.98,71.0,70.93,70.96,13844.0,69.1481,69.1676,69.0994,69.1286,13844.0
2015-10-15 14:35:00,70.96,70.99,70.9,70.95,15399.0,69.1286,69.1579,69.0702,69.1189,15399.0
2015-10-15 14:40:00,70.96,71.0,70.9,70.98,17173.0,69.1286,69.1676,69.0702,69.1481,17173.0
2015-10-15 14:45:00,70.96,71.0,70.87,70.97,28215.0,69.1286,69.1676,69.041,69.1384,28215.0
2015-10-15 14:50:00,70.98,70.99,70.9,70.92,20129.0,69.1481,69.1579,69.0702,69.0897,20129.0
2015-10-15 14:55:00,70.95,70.97,70.9,70.9,18271.0,69.1189,69.1384,69.0702,69.0702,18271.0
2015-10-15 15:00:00,70.89,70.99,70.89,70.95,33135.0,69.0604,69.1579,69.0604,69.1189,33135.0
2015-10-15 15:05:00,70.95,70.98,70.89,70.94,44473.0,69.1189,69.1481,69.0604,69.1092,44473.0
2015-10-15 15:10:00,70.95,70.96,70.92,70.94,27475.0,69.1189,69.1286,69.0897,69.1092,27475.0
2015-10-15 15:15:00,70.93,70.98,70.93,70.95,29366.0,69.0994,69.1481,69.0994,69.1189,29366.0
2015-10-15 15:20:00,70.96,71.0,70.92,70.96,67661.0,69.1286,69.1676,69.0897,69.1286,67661.0
2015-10-15 15:25:00,70.95,71.01,70.92,70.96,46728.0,69.1189,69.1773,69.0897,69.1286,46728.0
2015-10-15 15:30:00,70.95,70.99,70.9,70.92,33863.0,69.1189,69.1579,69.0702,69.0897,33863.0
2015-10-15 15:35:00,70.92,70.93,70.85,70.85,36516.0,69.0897,69.0994,69.0215,69.0215,36516.0
2015-10-15 15:40:00,70.84,70.85,70.74,70.82,68126.0,69.0117,69.0215,68.9143,68.9923,68126.0
2015-10-15 15:45:00,70.82,70.97,70.78,70.97,38715.0,68.9923,69.1384,68.9533,69.1384,38715.0
2015-10-15 15:50:00,70.95,70.99,70.9,70.94,91217.0,69.1189,69.1579,69.0702,69.1092,91217.0
2015-10-15 15:55:00,70.94,71.0,70.93,70.97,100407.0,69.1092,69.1676,69.0994,69.1384,100407.0
2015-10-16 09:30:00,70.78,71.0,70.41,70.55,190801.0,68.9533,69.1676,68.5928,68.7292,190801.0
2015-10-16 09:35:00,70.53,71.16,70.53,71.08,25185.0,68.7097,69.3235,68.7097,69.2455,25185.0
2015-10-16 09:40:00,71.1,71.59,71.07,71.33,136910.0,69.265,69.7424,69.2358,69.4891,136910.0
2015-10-16 09:45:00,71.33,71.51,71.15,71.2,66318.0,69.4891,69.6644,69.3137,69.3624,66318.0
2015-10-16 09:50:00,71.16,71.19,70.62,70.62,73102.0,69.3235,69.3527,68.7974,68.7974,73102.0
2015-10-16 09:55:00,70.67,70.68,70.26,70.36,60283.0,68.8461,68.8559,68.4467,68.5441,60283.0
2015-10-16 10:00:00,70.39,70.75,70.38,70.75,39160.0,68.5734,68.9241,68.5636,68.9241,39160.0
2015-10-16 10:05:00,70.77,70.77,70.51,70.63,30335.0,68.9435,68.9435,68.6903,68.8072,30335.0
2015-10-16 10:10:00,70.65,70.7,70.57,70.61,14954.0,68.8266,68.8753,68.7487,68.7877,14954.0
2015-10-16 10:15:00,70.59,70.78,70.59,70.69,25468.0,68.7682,68.9533,68.7682,68.8656,25468.0
2015-10-16 10:20:00,70.67,71.08,70.65,71.05,41200.0,68.8461,69.2455,68.8266,69.2163,41200.0
2015-10-16 10:25:00,71.03,71.08,70.9,70.95,19225.0,69.1968,69.2455,69.0702,69.1189,19225.0
2015-10-16 10:30:00,70.95,71.0,70.92,70.99,26361.0,69.1189,69.1676,69.0897,69.1579,26361.0
2015-10-16 10:35:00,70.99,71.08,70.96,70.99,28432.0,69.1579,69.2455,69.1286,69.1579,28432.0
2015-10-16 10:40:00,71.0,71.03,70.98,71.02,24979.0,69.1676,69.1968,69.1481,69.1871,24979.0
2015-10-16 10:45:00,71.03,71.04,70.9,70.91,21346.0,69.1968,69.2066,69.0702,69.0799,21346.0
2015-10-16 10:50:00,70.91,71.09,70.9,71.02,18394.0,69.0799,69.2553,69.0702,69.1871,18394.0
2015-10-16 10:55:00,71.02,71.04,70.9,70.95,16678.0,69.1871,69.2066,69.0702,69.1189,16678.0
2015-10-16 11:00:00,70.95,71.03,70.93,71.02,18600.0,69.1189,69.1968,69.0994,69.1871,18600.0
2015-10-16 11:05:00,71.02,71.03,70.91,70.97,19213.0,69.1871,69.1968,69.0799,69.1384,19213.0
2015-10-16 11:10:00,70.97,71.01,70.92,70.99,20345.0,69.1384,69.1773,69.0897,69.1579,20345.0
2015-10-16 11:15:00,71.0,71.03,70.93,71.0,27252.0,69.1676,69.1968,69.0994,69.1676,27252.0
2015-10-16 11:20:00,71.01,71.06,70.98,71.01,26825.0,69.1773,69.2261,69.1481,69.1773,26825.0
2015-10-16 11:25:00,71.01,71.15,71.01,71.01,26885.0,69.1773,69.3137,69.1773,69.1773,26885.0
2015-10-16 11:30:00,71.01,71.07,70.99,71.03,18514.0,69.1773,69.2358,69.1579,69.1968,18514.0
2015-10-16 11:35:00,71.03,71.06,70.99,71.02,13106.0,69.1968,69.2261,69.1579,69.1871,13106.0
2015-10-16 11:40:00,71.01,71.08,70.98,70.99,15154.0,69.1773,69.2455,69.1481,69.1579,15154.0
2015-10-16 11:45:00,70.99,71.06,70.98,71.03,28255.0,69.1579,69.2261,69.1481,69.1968,28255.0
2015-10-16 11:50:00,71.03,71.07,70.99,70.99,15380.0,69.1968,69.2358,69.1579,69.1579,15380.0
2015-10-16 11:55:00,71.0,71.04,70.97,71.04,17752.0,69.1676,69.2066,69.1384,69.2066,17752.0
2015-10-16 12:00:00,71.05,71.08,70.94,70.95,18300.0,69.2163,69.2455,69.1092,69.1189,18300.0
2015-10-16 12:05:00,70.95,70.95,70.85,70.86,13546.0,69.1189,69.1189,69.0215,69.0312,13546.0
2015-10-16 12:10:00,70.85,70.89,70.72,70.77,17056.0,69.0215,69.0604,68.8948,68.9435,17056.0
2015-10-16 12:15:00,70.78,70.88,70.76,70.88,14941.0,68.9533,69.0507,68.9338,69.0507,14941.0
2015-10-16 12:20:00,70.88,70.91,70.84,70.87,36329.0,69.0507,69.0799,69.0117,69.041,36329.0
2015-10-16 12:25:00,70.86,70.97,70.85,70.88,9374.0,69.0312,69.1384,69.0215,69.0507,9374.0
2015-10-16 12:30:00,70.88,70.9,70.83,70.87,15621.0,69.0507,69.0702,69.002,69.041,15621.0
2015-10-16 12:35:00,70.87,70.9,70.81,70.88,13026.0,69.041,69.0702,68.9825,69.0507,13026.0
2015-10-16 12:40:00,70.88,70.91,70.85,70.9,40912.0,69.0507,69.0799,69.0215,69.0702,40912.0
2015-10-16 12:45:00,70.9,71.12,70.9,71.0,22842.0,69.0702,69.2845,69.0702,69.1676,22842.0
2015-10-16 12:50:00,71.0,71.01,70.95,70.98,12252.0,69.1676,69.1773,69.1189,69.1481,12252.0
2015-10-16 12:55:00,71.0,71.05,70.98,71.0,14764.0,69.1676,69.2163,69.1481,69.1676,14764.0
2015-10-16 13:00:00,71.0,71.01,70.92,70.98,9400.0,69.1676,69.1773,69.0897,69.1481,9400.0
2015-10-16 13:05:00,70.97,70.97,70.85,70.95,8358.0,69.1384,69.1384,69.0215,69.1189,8358.0
2015-10-16 13:10:00,71.0,71.06,70.88,70.91,17269.0,69.1676,69.2261,69.0507,69.0799,17269.0
2015-10-16 13:15:00,70.9,70.95,70.85,70.86,9700.0,69.0702,69.1189,69.0215,69.0312,9700.0
2015-10-16 13:20:00,70.86,70.98,70.86,70.97,23879.0,69.0312,69.1481,69.0312,69.1384,23879.0
2015-10-16 13:25:00,70.97,71.03,70.97,70.98,19217.0,69.1384,69.1968,69.1384,69.1481,19217.0
2015-10-16 13:30:00,70.98,71.05,70.94,70.96,15373.0,69.1481,69.2163,69.1092,69.1286,15373.0
2015-10-16 13:35:00,70.97,71.05,70.96,71.02,17382.0,69.1384,69.2163,69.1286,69.1871,17382.0
2015-10-16 13:40:00,71.02,71.05,70.97,71.0,16740.0,69.1871,69.2163,69.1384,69.1676,16740.0
2015-10-16 13:45:00,71.0,71.02,70.96,71.0,30533.0,69.1676,69.1871,69.1286,69.1676,30533.0
2015-10-16 13:50:00,71.0,71.07,70.98,71.03,17250.0,69.1676,69.2358,69.1481,69.1968,17250.0
2015-10-16 13:55:00,71.03,71.03,70.95,70.99,15640.0,69.1968,69.1968,69.1189,69.1579,15640.0
2015-10-16 14:00:00,70.97,71.0,70.88,70.92,19155.0,69.1384,69.1676,69.0507,69.0897,19155.0
2015-10-16 14:05:00,70.93,70.99,70.92,70.95,24726.0,69.0994,69.1579,69.0897,69.1189,24726.0
2015-10-16 14:10:00,70.95,71.05,70.95,71.05,17829.0,69.1189,69.2163,69.1189,69.2163,17829.0
2015-10-16 14:15:00,71.05,71.1,70.97,71.0,33445.0,69.2163,69.265,69.1384,69.1676,33445.0
2015-10-16 14:20:00,71.0,71.11,70.97,71.11,19216.0,69.1676,69.2748,69.1384,69.2748,19216.0
2015-10-16 14:25:00,71.11,71.19,71.07,71.15,18058.0,69.2748,69.3527,69.2358,69.3137,18058.0
2015-10-16 14:30:00,71.15,71.16,71.05,71.13,15798.0,69.3137,69.3235,69.2163,69.2943,15798.0
2015-10-16 14:35:00,71.15,71.31,71.15,71.29,14025.0,69.3137,69.4696,69.3137,69.4501,14025.0
2015-10-16 14:40:00,71.29,71.37,71.27,71.31,14942.0,69.4501,69.5281,69.4306,69.4696,14942.0
2015-10-16 14:45:00,71.32,71.32,71.13,71.2,23144.0,69.4793,69.4793,69.2943,69.3624,23144.0
2015-10-16 14:50:00,71.19,71.4,71.17,71.38,52774.0,69.3527,69.5573,69.3332,69.5378,52774.0
2015-10-16 14:55:00,71.38,71.4,71.31,71.35,28236.0,69.5378,69.5573,69.4696,69.5086,28236.0
2015-10-16 15:00:00,71.36,71.38,71.26,71.29,23218.0,69.5183,69.5378,69.4209,69.4501,23218.0
2015-10-16 15:05:00,71.3,71.35,71.24,71.35,20928.0,69.4599,69.5086,69.4014,69.5086,20928.0
2015-10-16 15:10:00,71.35,71.38,71.29,71.32,38898.0,69.5086,69.5378,69.4501,69.4793,38898.0
2015-10-16 15:15:00,71.31,71.35,71.27,71.31,32703.0,69.4696,69.5086,69.4306,69.4696,32703.0
2015-10-16 15:20:00,71.31,71.45,71.3,71.45,36598.0,69.4696,69.606,69.4599,69.606,36598.0
2015-10-16 15:25:00,71.45,71.53,71.43,71.46,30866.0,69.606,69.6839,69.5865,69.6157,30866.0
2015-10-16 15:30:00,71.45,71.7,71.45,71.69,56021.0,69.606,69.8495,69.606,69.8398,56021.0
2015-10-16 15:35:00,71.7,71.71,71.58,71.61,32781.0,69.8495,69.8593,69.7326,69.7619,32781.0
2015-10-16 15:40:00,71.61,71.64,71.58,71.62,37421.0,69.7619,69.7911,69.7326,69.7716,37421.0
2015-10-16 15:45:00,71.62,71.65,71.49,71.56,56670.0,69.7716,69.8008,69.645,69.7132,56670.0
2015-10-16 15:50:00,71.57,71.78,71.56,71.74,95308.0,69.7229,69.9275,69.7132,69.8885,95308.0
2015-10-16 15:55:00,71.74,71.78,71.68,71.69,93333.0,69.8885,69.9275,69.8301,69.8398,93333.0
2015-10-19 09:30:00,71.9,72.44,71.67,72.44,68873.0,70.0444,70.5704,69.8203,70.5704,68873.0
2015-10-19 09:35:00,72.34,72.37,72.13,72.19,22488.0,70.473,70.5022,70.2684,70.3269,22488.0
2015-10-19 09:40:00,72.23,72.56,72.1,72.52,56667.0,70.3659,70.6873,70.2392,70.6484,56667.0
2015-10-19 09:45:00,72.5,72.78,72.49,72.61,44770.0,70.6289,70.9017,70.6192,70.7361,44770.0
2015-10-19 09:50:00,72.63,72.9,72.55,72.74,84466.0,70.7555,71.0186,70.6776,70.8627,84466.0
2015-10-19 09:55:00,72.72,73.49,72.71,73.48,87664.0,70.8432,71.5933,70.8335,71.5836,87664.0
2015-10-19 10:00:00,73.46,73.54,73.34,73.41,61400.0,71.5641,71.6421,71.4472,71.5154,61400.0
2015-10-19 10:05:00,73.41,73.41,73.05,73.05,76787.0,71.5154,71.5154,71.1647,71.1647,76787.0
2015-10-19 10:10:00,73.08,73.19,73.0,73.18,76169.0,71.1939,71.3011,71.116,71.2913,76169.0
2015-10-19 10:15:00,73.2,73.28,73.11,73.19,18151.0,71.3108,71.3888,71.2232,71.3011,18151.0
2015-10-19 10:20:00,73.2,73.28,73.06,73.07,29258.0,71.3108,71.3888,71.1744,71.1842,29258.0
2015-10-19 10:25:00,73.06,73.06,72.63,72.77,49352.0,71.1744,71.1744,70.7555,70.8919,49352.0
2015-10-19 10:30:00,72.76,72.95,72.68,72.69,37649.0,70.8822,71.0673,70.8042,70.814,37649.0
2015-10-19 10:35:00,72.69,72.85,72.65,72.82,14404.0,70.814,70.9699,70.775,70.9406,14404.0
2015-10-19 10:40:00,72.85,73.13,72.85,73.12,21755.0,70.9699,71.2426,70.9699,71.2329,21755.0
2015-10-19 10:45:00,73.12,73.23,73.04,73.23,31958.0,71.2329,71.3401,71.155,71.3401,31958.0
2015-10-19 10:50:00,73.23,73.23,72.83,72.91,25512.0,71.3401,71.3401,70.9504,71.0283,25512.0
2015-10-19 10:55:00,72.9,73.25,72.9,73.22,19888.0,71.0186,71.3595,71.0186,71.3303,19888.0
2015-10-19 11:00:00,73.21,73.24,73.04,73.18,19063.0,71.3206,71.3498,71.155,71.2913,19063.0
2015-10-19 11:05:00,73.19,73.23,73.08,73.13,19461.0,71.3011,71.3401,71.1939,71.2426,19461.0
2015-10-19 11:10:00,73.12,73.36,73.03,73.15,29231.0,71.2329,71.4667,71.1452,71.2621,29231.0
2015-10-19 11:15:00,73.17,73.2,73.08,73.08,23345.0,71.2816,71.3108,71.1939,71.1939,23345.0
2015-10-19 11:20:00,73.09,73.12,72.9,72.9,39969.0,71.2037,71.2329,71.0186,71.0186,39969.0
2015-10-19 11:25:00,72.9,72.9,72.75,72.75,33225.0,71.0186,71.0186,70.8724,70.8724,33225.0
2015-10-19 11:30:00,72.76,72.8,72.6,72.61,164727.0,70.8822,70.9212,70.7263,70.7361,164727.0
2015-10-19 11:35:00,72.61,72.74,72.61,72.67,72328.0,70.7361,70.8627,70.7361,70.7945,72328.0
2015-10-19 11:40:00,72.67,72.67,72.5,72.51,13382.0,70.7945,70.7945,70.6289,70.6386,13382.0
2015-10-19 11:45:00,72.51,72.71,72.47,72.7,22127.0,70.6386,70.8335,70.5997,70.8237,22127.0
2015-10-19 11:50:00,72.69,72.7,72.44,72.44,17359.0,70.814,70.8237,70.5704,70.5704,17359.0
2015-10-19 11:55:00,72.43,72.46,72.23,72.23,40861.0,70.5607,70.5899,70.3659,70.3659,40861.0
2015-10-19 12:00:00,72.25,72.4,72.24,72.35,33695.0,70.3853,70.5315,70.3756,70.4828,33695.0
2015-10-19 12:05:00,72.33,72.41,72.26,72.28,23552.0,70.4633,70.5412,70.3951,70.4146,23552.0
2015-10-19 12:10:00,72.28,72.42,72.16,72.41,57049.0,70.4146,70.551,70.2977,70.5412,57049.0
2015-10-19 12:15:00,72.38,72.4,72.24,72.25,53407.0,70.512,70.5315,70.3756,70.3853,53407.0
2015-10-19 12:20:00,72.21,72.26,72.0,72.17,104614.0,70.3464,70.3951,70.1418,70.3074,104614.0
2015-10-19 12:25:00,72.16,72.2,72.08,72.13,8545.0,70.2977,70.3366,70.2197,70.2684,8545.0
2015-10-19 12:30:00,72.1,72.17,72.08,72.17,7425.0,70.2392,70.3074,70.2197,70.3074,7425.0
2015-10-19 12:35:00,72.19,72.25,72.12,72.22,16040.0,70.3269,70.3853,70.2587,70.3561,16040.0
2015-10-19 12:40:00,72.22,72.44,72.21,72.42,26379.0,70.3561,70.5704,70.3464,70.551,26379.0
2015-10-19 12:45:00,72.44,72.55,72.39,72.52,24755.0,70.5704,70.6776,70.5217,70.6484,24755.0
2015-10-19 12:50:00,72.55,72.58,72.4,72.44,18847.0,70.6776,70.7068,70.5315,70.5704,18847.0
2015-10-19 12:55:00,72.44,72.54,72.38,72.42,8754.0,70.5704,70.6679,70.512,70.551,8754.0
2015-10-19 13:00:00,72.44,72.52,72.43,72.49,8747.0,70.5704,70.6484,70.5607,70.6192,8747.0
2015-10-19 13:05:00,72.45,72.48,72.29,72.29,9638.0,70.5802,70.6094,70.4243,70.4243,9638.0
2015-10-19 13:10:00,72.33,72.34,72.16,72.16,12644.0,70.4633,70.473,70.2977,70.2977,12644.0
2015-10-19 13:15:00,72.17,72.34,72.17,72.22,37962.0,70.3074,70.473,70.3074,70.3561,37962.0
2015-10-19 13:20:00,72.2,72.29,72.13,72.24,39801.0,70.3366,70.4243,70.2684,70.3756,39801.0
2015-10-19 13:25:00,72.26,72.33,72.14,72.16,15373.0,70.3951,70.4633,70.2782,70.2977,15373.0
2015-10-19 13:30:00,72.16,72.21,72.0,72.02,22372.0,70.2977,70.3464,70.1418,70.1613,22372.0
2015-10-19 13:35:00,72.01,72.02,71.83,72.0,24505.0,70.1515,70.1613,69.9762,70.1418,24505.0
2015-10-19 13:40:00,72.05,72.05,71.96,71.97,14500.0,70.1905,70.1905,70.1028,70.1126,14500.0
2015-10-19 13:45:00,71.96,72.08,71.93,72.02,29086.0,70.1028,70.2197,70.0736,70.1613,29086.0
2015-10-19 13:50:00,72.04,72.09,71.96,72.06,23452.0,70.1808,70.2295,70.1028,70.2003,23452.0
2015-10-19 13:55:00,72.05,72.05,71.97,72.0,21216.0,70.1905,70.1905,70.1126,70.1418,21216.0
2015-10-19 14:00:00,72.0,72.05,71.86,71.97,27987.0,70.1418,70.1905,70.0054,70.1126,27987.0
2015-10-19 14:05:00,71.96,72.07,71.96,71.99,18872.0,70.1028,70.21,70.1028,70.1321,18872.0
2015-10-19 14:10:00,72.0,72.01,71.83,71.85,15604.0,70.1418,70.1515,69.9762,69.9957,15604.0
2015-10-19 14:15:00,71.84,71.89,71.77,71.81,22680.0,69.9859,70.0346,69.9177,69.9567,22680.0
2015-10-19 14:20:00,71.8,71.82,71.62,71.62,17324.0,69.947,69.9664,69.7716,69.7716,17324.0
2015-10-19 14:25:00,71.62,71.64,71.51,71.62,18494.0,69.7716,69.7911,69.6644,69.7716,18494.0
2015-10-19 14:30:00,71.61,71.7,71.57,71.58,32051.0,69.7619,69.8495,69.7229,69.7326,32051.0
2015-10-19 14:35:00,71.59,71.83,71.59,71.77,41400.0,69.7424,69.9762,69.7424,69.9177,41400.0
2015-10-19 14:40:00,71.76,71.81,71.69,71.74,27599.0,69.908,69.9567,69.8398,69.8885,27599.0
2015-10-19 14:45:00,71.75,71.79,71.71,71.72,29894.0,69.8983,69.9372,69.8593,69.869,29894.0
2015-10-19 14:50:00,71.71,71.84,71.69,71.81,17662.0,69.8593,69.9859,69.8398,69.9567,17662.0
2015-10-19 14:55:00,71.8,71.89,71.78,71.86,14491.0,69.947,70.0346,69.9275,70.0054,14491.0
2015-10-19 15:00:00,71.86,71.96,71.8,71.89,26256.0,70.0054,70.1028,69.947,70.0346,26256.0
2015-10-19 15:05:00,71.89,71.97,71.86,71.94,15670.0,70.0346,70.1126,70.0054,70.0833,15670.0
2015-10-19 15:10:00,71.93,72.0,71.89,71.97,12500.0,70.0736,70.1418,70.0346,70.1126,12500.0
2015-10-19 15:15:00,71.97,72.02,71.88,71.91,12362.0,70.1126,70.1613,70.0249,70.0541,12362.0
2015-10-19 15:20:00,71.91,72.02,71.87,72.0,18193.0,70.0541,70.1613,70.0152,70.1418,18193.0
2015-10-19 15:25:00,71.99,72.06,71.97,72.0,34723.0,70.1321,70.2003,70.1126,70.1418,34723.0
2015-10-19 15:30:00,72.0,72.11,71.99,72.05,35936.0,70.1418,70.249,70.1321,70.1905,35936.0
2015-10-19 15:35:00,72.05,72.15,72.03,72.03,28969.0,70.1905,70.2879,70.171,70.171,28969.0
2015-10-19 15:40:00,72.03,72.05,71.97,72.03,25607.0,70.171,70.1905,70.1126,70.171,25607.0
2015-10-19 15:45:00,72.01,72.06,71.99,72.02,42961.0,70.1515,70.2003,70.1321,70.1613,42961.0
2015-10-19 15:50:00,72.02,72.15,72.01,72.13,119377.0,70.1613,70.2879,70.1515,70.2684,119377.0
2015-10-19 15:55:00,72.13,72.32,72.11,72.28,111460.0,70.2684,70.4535,70.249,70.4146,111460.0
2015-10-20 09:30:00,72.6,73.0,72.34,72.75,37621.0,70.7263,71.116,70.473,70.8724,37621.0
2015-10-20 09:35:00,72.57,72.57,72.3,72.41,11668.0,70.6971,70.6971,70.4341,70.5412,11668.0
2015-10-20 09:40:00,72.39,72.61,72.29,72.51,33065.0,70.5217,70.7361,70.4243,70.6386,33065.0
2015-10-20 09:45:00,72.53,72.76,72.5,72.7,37399.0,70.6581,70.8822,70.6289,70.8237,37399.0
2015-10-20 09:50:00,72.72,72.9,72.7,72.78,32252.0,70.8432,71.0186,70.8237,70.9017,32252.0
2015-10-20 09:55:00,72.78,73.03,72.76,72.98,35038.0,70.9017,71.1452,70.8822,71.0965,35038.0
2015-10-20 10:00:00,72.99,73.09,72.74,72.76,32775.0,71.1062,71.2037,70.8627,70.8822,32775.0
2015-10-20 10:05:00,72.78,72.79,72.6,72.61,13915.0,70.9017,70.9114,70.7263,70.7361,13915.0
2015-10-20 10:10:00,72.63,72.74,72.51,72.57,18492.0,70.7555,70.8627,70.6386,70.6971,18492.0
2015-10-20 10:15:00,72.57,72.7,72.54,72.68,21085.0,70.6971,70.8237,70.6679,70.8042,21085.0
2015-10-20 10:20:00,72.67,72.79,72.66,72.72,11941.0,70.7945,70.9114,70.7848,70.8432,11941.0
2015-10-20 10:25:00,72.74,72.81,72.67,72.69,42278.0,70.8627,70.9309,70.7945,70.814,42278.0
2015-10-20 10:30:00,72.69,72.78,72.45,72.47,21569.0,70.814,70.9017,70.5802,70.5997,21569.0
2015-10-20 10:35:00,72.45,72.49,72.41,72.44,9613.0,70.5802,70.6192,70.5412,70.5704,9613.0
2015-10-20 10:40:00,72.44,72.58,72.44,72.49,38188.0,70.5704,70.7068,70.5704,70.6192,38188.0
2015-10-20 10:45:00,72.5,72.55,72.49,72.54,24859.0,70.6289,70.6776,70.6192,70.6679,24859.0
2015-10-20 10:50:00,72.55,72.55,72.39,72.39,27872.0,70.6776,70.6776,70.5217,70.5217,27872.0
2015-10-20 10:55:00,72.4,72.44,72.3,72.33,29965.0,70.5315,70.5704,70.4341,70.4633,29965.0
2015-10-20 11:00:00,72.32,72.34,72.18,72.21,13678.0,70.4535,70.473,70.3172,70.3464,13678.0
2015-10-20 11:05:00,72.19,72.19,72.08,72.08,36889.0,70.3269,70.3269,70.2197,70.2197,36889.0
2015-10-20 11:10:00,72.08,72.08,71.9,72.04,18431.0,70.2197,70.2197,70.0444,70.1808,18431.0
2015-10-20 11:15:00,72.04,72.12,72.03,72.09,15433.0,70.1808,70.2587,70.171,70.2295,15433.0
2015-10-20 11:20:00,72.07,72.08,71.96,72.0,30647.0,70.21,70.2197,70.1028,70.1418,30647.0
2015-10-20 11:25:00,72.0,72.03,71.97,71.99,28586.0,70.1418,70.171,70.1126,70.1321,28586.0
2015-10-20 11:30:00,72.0,72.03,71.91,71.93,16249.0,70.1418,70.171,70.0541,70.0736,16249.0
2015-10-20 11:35:00,71.95,71.95,71.83,71.84,23031.0,70.0931,70.0931,69.9762,69.9859,23031.0
2015-10-20 11:40:00,71.84,71.95,71.82,71.95,16821.0,69.9859,70.0931,69.9664,70.0931,16821.0
2015-10-20 11:45:00,71.95,72.11,71.92,72.1,14481.0,70.0931,70.249,70.0639,70.2392,14481.0
2015-10-20 11:50:00,72.1,72.19,72.07,72.08,19804.0,70.2392,70.3269,70.21,70.2197,19804.0
2015-10-20 11:55:00,72.05,72.06,71.94,72.02,7574.0,70.1905,70.2003,70.0833,70.1613,7574.0
2015-10-20 12:00:00,72.03,72.13,71.86,71.91,9795.0,70.171,70.2684,70.0054,70.0541,9795.0
2015-10-20 12:05:00,71.89,72.0,71.81,72.0,88550.0,70.0346,70.1418,69.9567,70.1418,88550.0
2015-10-20 12:10:00,72.0,72.01,71.79,71.79,11500.0,70.1418,70.1515,69.9372,69.9372,11500.0
2015-10-20 12:15:00,71.78,71.8,71.58,71.58,12687.0,69.9275,69.947,69.7326,69.7326,12687.0
2015-10-20 12:20:00,71.58,71.63,71.55,71.59,8800.0,69.7326,69.7813,69.7034,69.7424,8800.0
2015-10-20 12:25:00,71.58,71.61,71.43,71.43,25488.0,69.7326,69.7619,69.5865,69.5865,25488.0
2015-10-20 12:30:00,71.44,71.52,71.38,71.38,13817.0,69.5963,69.6742,69.5378,69.5378,13817.0
2015-10-20 12:35:00,71.37,71.44,71.3,71.44,14351.0,69.5281,69.5963,69.4599,69.5963,14351.0
2015-10-20 12:40:00,71.45,71.52,71.32,71.52,11207.0,69.606,69.6742,69.4793,69.6742,11207.0
2015-10-20 12:45:00,71.53,71.6,71.52,71.55,11998.0,69.6839,69.7521,69.6742,69.7034,11998.0
2015-10-20 12:50:00,71.55,71.71,71.52,71.71,10900.0,69.7034,69.8593,69.6742,69.8593,10900.0
2015-10-20 12:55:00,71.7,71.82,71.59,71.82,7683.0,69.8495,69.9664,69.7424,69.9664,7683.0
2015-10-20 13:00:00,71.79,71.83,71.64,71.66,6947.0,69.9372,69.9762,69.7911,69.8106,6947.0
2015-10-20 13:05:00,71.71,71.73,71.56,71.61,9872.0,69.8593,69.8788,69.7132,69.7619,9872.0
2015-10-20 13:10:00,71.63,71.76,71.6,71.76,8572.0,69.7813,69.908,69.7521,69.908,8572.0
2015-10-20 13:15:00,71.75,71.85,71.66,71.66,7851.0,69.8983,69.9957,69.8106,69.8106,7851.0
2015-10-20 13:20:00,71.66,71.73,71.62,71.64,8122.0,69.8106,69.8788,69.7716,69.7911,8122.0
2015-10-20 13:25:00,71.63,71.67,71.5,71.65,10047.0,69.7813,69.8203,69.6547,69.8008,10047.0
2015-10-20 13:30:00,71.65,71.65,71.51,71.59,16290.0,69.8008,69.8008,69.6644,69.7424,16290.0
2015-10-20 13:35:00,71.63,71.63,71.51,71.61,9200.0,69.7813,69.7813,69.6644,69.7619,9200.0
2015-10-20 13:40:00,71.62,71.76,71.62,71.7,10949.0,69.7716,69.908,69.7716,69.8495,10949.0
2015-10-20 13:45:00,71.66,71.76,71.64,71.75,16659.0,69.8106,69.908,69.7911,69.8983,16659.0
2015-10-20 13:50:00,71.73,71.82,71.67,71.79,11737.0,69.8788,69.9664,69.8203,69.9372,11737.0
2015-10-20 13:55:00,71.78,71.79,71.65,71.65,6972.0,69.9275,69.9372,69.8008,69.8008,6972.0
2015-10-20 14:00:00,71.65,71.82,71.64,71.74,11600.0,69.8008,69.9664,69.7911,69.8885,11600.0
2015-10-20 14:05:00,71.71,71.81,71.7,71.74,15828.0,69.8593,69.9567,69.8495,69.8885,15828.0
2015-10-20 14:10:00,71.74,71.88,71.73,71.88,13130.0,69.8885,70.0249,69.8788,70.0249,13130.0
2015-10-20 14:15:00,71.87,71.93,71.83,71.93,12500.0,70.0152,70.0736,69.9762,70.0736,12500.0
2015-10-20 14:20:00,71.94,71.97,71.81,71.84,13808.0,70.0833,70.1126,69.9567,69.9859,13808.0
2015-10-20 14:25:00,71.83,71.97,71.83,71.95,17264.0,69.9762,70.1126,69.9762,70.0931,17264.0
2015-10-20 14:30:00,71.94,72.01,71.89,71.96,26050.0,70.0833,70.1515,70.0346,70.1028,26050.0
2015-10-20 14:35:00,71.93,72.06,71.9,71.93,17950.0,70.0736,70.2003,70.0444,70.0736,17950.0
2015-10-20 14:40:00,71.94,72.06,71.94,71.98,11814.0,70.0833,70.2003,70.0833,70.1223,11814.0
2015-10-20 14:45:00,71.98,72.1,71.96,72.09,13725.0,70.1223,70.2392,70.1028,70.2295,13725.0
2015-10-20 14:50:00,72.09,72.19,72.06,72.15,22246.0,70.2295,70.3269,70.2003,70.2879,22246.0
2015-10-20 14:55:00,72.16,72.19,72.09,72.14,15450.0,70.2977,70.3269,70.2295,70.2782,15450.0
2015-10-20 15:00:00,72.16,72.25,72.15,72.15,18575.0,70.2977,70.3853,70.2879,70.2879,18575.0
2015-10-20 15:05:00,72.16,72.17,72.06,72.09,20657.0,70.2977,70.3074,70.2003,70.2295,20657.0
2015-10-20 15:10:00,72.09,72.34,72.09,72.29,30404.0,70.2295,70.473,70.2295,70.4243,30404.0
2015-10-20 15:15:00,72.27,72.29,72.22,72.25,31308.0,70.4048,70.4243,70.3561,70.3853,31308.0
2015-10-20 15:20:00,72.26,72.44,72.25,72.43,40187.0,70.3951,70.5704,70.3853,70.5607,40187.0
2015-10-20 15:25:00,72.45,72.48,72.4,72.44,32583.0,70.5802,70.6094,70.5315,70.5704,32583.0
2015-10-20 15:30:00,72.45,72.48,72.29,72.31,32010.0,70.5802,70.6094,70.4243,70.4438,32010.0
2015-10-20 15:35:00,72.31,72.34,72.23,72.33,40679.0,70.4438,70.473,70.3659,70.4633,40679.0
2015-10-20 15:40:00,72.32,72.38,72.31,72.36,38190.0,70.4535,70.512,70.4438,70.4925,38190.0
2015-10-20 15:45:00,72.36,72.36,72.16,72.24,59697.0,70.4925,70.4925,70.2977,70.3756,59697.0
2015-10-20 15:50:00,72.24,72.27,72.18,72.27,54083.0,70.3756,70.4048,70.3172,70.4048,54083.0
2015-10-20 15:55:00,72.26,72.32,72.21,72.31,73045.0,70.3951,70.4535,70.3464,70.4438,73045.0
2015-10-21 09:30:00,72.7,72.86,72.43,72.58,27412.0,70.8237,70.9796,70.5607,70.7068,27412.0
2015-10-21 09:35:00,72.53,72.61,72.41,72.41,12302.0,70.6581,70.7361,70.5412,70.5412,12302.0
2015-10-21 09:40:00,72.4,72.68,72.26,72.64,8385.0,70.5315,70.8042,70.3951,70.7653,8385.0
2015-10-21 09:45:00,72.63,72.88,72.63,72.84,10963.0,70.7555,70.9991,70.7555,70.9601,10963.0
2015-10-21 09:50:00,72.83,73.08,72.81,72.92,13644.0,70.9504,71.1939,70.9309,71.0381,13644.0
2015-10-21 09:55:00,72.91,73.1,72.85,73.06,13505.0,71.0283,71.2134,70.9699,71.1744,13505.0
2015-10-21 10:00:00,73.07,73.07,72.79,72.93,34406.0,71.1842,71.1842,70.9114,71.0478,34406.0
2015-10-21 10:05:00,72.94,73.06,72.82,73.05,44648.0,71.0575,71.1744,70.9406,71.1647,44648.0
2015-10-21 10:10:00,73.03,73.11,72.95,73.01,26225.0,71.1452,71.2232,71.0673,71.1257,26225.0
2015-10-21 10:15:00,73.0,73.15,72.95,73.07,58387.0,71.116,71.2621,71.0673,71.1842,58387.0
2015-10-21 10:20:00,73.07,73.07,72.45,72.45,54922.0,71.1842,71.1842,70.5802,70.5802,54922.0
2015-10-21 10:25:00,72.44,72.51,72.3,72.48,16976.0,70.5704,70.6386,70.4341,70.6094,16976.0
2015-10-21 10:30:00,72.47,72.67,72.47,72.48,9544.0,70.5997,70.7945,70.5997,70.6094,9544.0
2015-10-21 10:35:00,72.47,72.7,72.45,72.49,14880.0,70.5997,70.8237,70.5802,70.6192,14880.0
2015-10-21 10:40:00,72.49,72.86,72.49,72.84,16194.0,70.6192,70.9796,70.6192,70.9601,16194.0
2015-10-21 10:45:00,72.85,72.9,72.7,72.7,15801.0,70.9699,71.0186,70.8237,70.8237,15801.0
2015-10-21 10:50:00,72.69,72.77,72.59,72.72,11444.0,70.814,70.8919,70.7166,70.8432,11444.0
2015-10-21 10:55:00,72.71,72.84,72.58,72.62,26275.0,70.8335,70.9601,70.7068,70.7458,26275.0
2015-10-21 11:00:00,72.63,72.83,72.63,72.82,29264.0,70.7555,70.9504,70.7555,70.9406,29264.0
2015-10-21 11:05:00,72.81,72.97,72.79,72.85,35067.0,70.9309,71.0868,70.9114,70.9699,35067.0
2015-10-21 11:10:00,72.82,72.92,72.77,72.8,50875.0,70.9406,71.0381,70.8919,70.9212,50875.0
2015-10-21 11:15:00,72.8,72.94,72.77,72.84,21728.0,70.9212,71.0575,70.8919,70.9601,21728.0
2015-10-21 11:20:00,72.84,73.08,72.73,73.06,25631.0,70.9601,71.1939,70.853,71.1744,25631.0
2015-10-21 11:25:00,73.11,73.28,73.05,73.06,62401.0,71.2232,71.3888,71.1647,71.1744,62401.0
2015-10-21 11:30:00,73.03,73.37,72.98,73.33,24483.0,71.1452,71.4764,71.0965,71.4375,24483.0
2015-10-21 11:35:00,73.38,73.44,73.21,73.39,15029.0,71.4862,71.5446,71.3206,71.4959,15029.0
2015-10-21 11:40:00,73.39,73.39,73.27,73.36,8158.0,71.4959,71.4959,71.379,71.4667,8158.0
2015-10-21 11:45:00,73.32,73.4,73.25,73.4,9143.0,71.4277,71.5057,71.3595,71.5057,9143.0
2015-10-21 11:50:00,73.42,73.42,73.17,73.21,12810.0,71.5252,71.5252,71.2816,71.3206,12810.0
2015-10-21 11:55:00,73.19,73.23,73.13,73.17,8302.0,71.3011,71.3401,71.2426,71.2816,8302.0
2015-10-21 12:00:00,73.16,73.19,72.91,72.91,7350.0,71.2719,71.3011,71.0283,71.0283,7350.0
2015-10-21 12:05:00,72.91,73.11,72.89,73.04,17224.0,71.0283,71.2232,71.0088,71.155,17224.0
2015-10-21 12:10:00,73.01,73.14,72.9,73.14,10782.0,71.1257,71.2524,71.0186,71.2524,10782.0
2015-10-21 12:15:00,73.14,73.17,72.93,72.96,6109.0,71.2524,71.2816,71.0478,71.077,6109.0
2015-10-21 12:20:00,72.96,73.04,72.96,73.03,4699.0,71.077,71.155,71.077,71.1452,4699.0
2015-10-21 12:25:00,73.06,73.07,72.93,72.96,8034.0,71.1744,71.1842,71.0478,71.077,8034.0
2015-10-21 12:30:00,72.96,73.12,72.91,73.08,10379.0,71.077,71.2329,71.0283,71.1939,10379.0
2015-10-21 12:35:00,73.06,73.08,72.99,73.01,4300.0,71.1744,71.1939,71.1062,71.1257,4300.0
2015-10-21 12:40:00,73.02,73.09,72.92,73.0,6154.0,71.1355,71.2037,71.0381,71.116,6154.0
2015-10-21 12:45:00,73.03,73.14,72.9,73.14,9863.0,71.1452,71.2524,71.0186,71.2524,9863.0
2015-10-21 12:50:00,73.17,73.17,72.97,73.01,7237.0,71.2816,71.2816,71.0868,71.1257,7237.0
2015-10-21 12:55:00,73.05,73.12,72.91,72.96,6349.0,71.1647,71.2329,71.0283,71.077,6349.0
2015-10-21 13:00:00,72.91,72.94,72.64,72.72,10583.0,71.0283,71.0575,70.7653,70.8432,10583.0
2015-10-21 13:05:00,72.73,72.73,72.55,72.63,6107.0,70.853,70.853,70.6776,70.7555,6107.0
2015-10-21 13:10:00,72.63,72.74,72.62,72.62,11192.0,70.7555,70.8627,70.7458,70.7458,11192.0
2015-10-21 13:15:00,72.61,72.64,72.38,72.38,12541.0,70.7361,70.7653,70.512,70.512,12541.0
2015-10-21 13:20:00,72.38,72.43,72.25,72.26,9710.0,70.512,70.5607,70.3853,70.3951,9710.0
2015-10-21 13:25:00,72.25,72.37,72.0,72.07,34641.0,70.3853,70.5022,70.1418,70.21,34641.0
2015-10-21 13:30:00,72.1,72.29,72.07,72.29,14010.0,70.2392,70.4243,70.21,70.4243,14010.0
2015-10-21 13:35:00,72.24,72.27,72.05,72.15,13539.0,70.3756,70.4048,70.1905,70.2879,13539.0
2015-10-21 13:40:00,72.16,72.42,72.16,72.4,12569.0,70.2977,70.551,70.2977,70.5315,12569.0
2015-10-21 13:45:00,72.37,72.48,72.35,72.42,16897.0,70.5022,70.6094,70.4828,70.551,16897.0
2015-10-21 13:50:00,72.41,72.54,72.34,72.5,27251.0,70.5412,70.6679,70.473,70.6289,27251.0
2015-10-21 13:55:00,72.5,72.66,72.48,72.48,46358.0,70.6289,70.7848,70.6094,70.6094,46358.0
2015-10-21 14:00:00,72.44,72.57,72.41,72.49,34553.0,70.5704,70.6971,70.5412,70.6192,34553.0
2015-10-21 14:05:00,72.5,72.58,72.46,72.5,21442.0,70.6289,70.7068,70.5899,70.6289,21442.0
2015-10-21 14:10:00,72.5,72.63,72.49,72.63,15180.0,70.6289,70.7555,70.6192,70.7555,15180.0
2015-10-21 14:15:00,72.61,72.69,72.5,72.69,19874.0,70.7361,70.814,70.6289,70.814,19874.0
2015-10-21 14:20:00,72.67,72.79,72.64,72.79,20318.0,70.7945,70.9114,70.7653,70.9114,20318.0
2015-10-21 14:25:00,72.77,72.98,72.73,72.98,53545.0,70.8919,71.0965,70.853,71.0965,53545.0
2015-10-21 14:30:00,72.98,73.06,72.94,73.0,48360.0,71.0965,71.1744,71.0575,71.116,48360.0
2015-10-21 14:35:00,73.01,73.25,72.94,73.25,31818.0,71.1257,71.3595,71.0575,71.3595,31818.0
2015-10-21 14:40:00,73.25,73.31,73.14,73.18,42886.0,71.3595,71.418,71.2524,71.2913,42886.0
2015-10-21 14:45:00,73.17,73.23,73.06,73.13,17174.0,71.2816,71.3401,71.1744,71.2426,17174.0
2015-10-21 14:50:00,73.14,73.21,73.09,73.17,14181.0,71.2524,71.3206,71.2037,71.2816,14181.0
2015-10-21 14:55:00,73.15,73.17,73.02,73.03,16433.0,71.2621,71.2816,71.1355,71.1452,16433.0
2015-10-21 15:00:00,73.04,73.13,73.02,73.1,12120.0,71.155,71.2426,71.1355,71.2134,12120.0
2015-10-21 15:05:00,73.12,73.24,73.05,73.24,22873.0,71.2329,71.3498,71.1647,71.3498,22873.0
2015-10-21 15:10:00,73.24,73.24,72.94,73.01,19072.0,71.3498,71.3498,71.0575,71.1257,19072.0
2015-10-21 15:15:00,72.97,72.98,72.82,72.87,25525.0,71.0868,71.0965,70.9406,70.9893,25525.0
2015-10-21 15:20:00,72.86,72.95,72.82,72.84,16734.0,70.9796,71.0673,70.9406,70.9601,16734.0
2015-10-21 15:25:00,72.84,72.95,72.84,72.92,18092.0,70.9601,71.0673,70.9601,71.0381,18092.0
2015-10-21 15:30:00,72.91,72.91,72.79,72.87,22048.0,71.0283,71.0283,70.9114,70.9893,22048.0
2015-10-21 15:35:00,72.85,72.87,72.73,72.79,28617.0,70.9699,70.9893,70.853,70.9114,28617.0
2015-10-21 15:40:00,72.79,72.8,72.66,72.67,41697.0,70.9114,70.9212,70.7848,70.7945,41697.0
2015-10-21 15:45:00,72.67,72.87,72.64,72.82,49972.0,70.7945,70.9893,70.7653,70.9406,49972.0
2015-10-21 15:50:00,72.81,72.85,72.67,72.84,67348.0,70.9309,70.9699,70.7945,70.9601,67348.0
2015-10-21 15:55:00,72.85,72.86,72.77,72.79,99783.0,70.9699,70.9796,70.8919,70.9114,99783.0
2015-10-22 09:30:00,73.1,73.88,73.1,73.48,45606.0,71.2134,71.9733,71.2134,71.5836,45606.0
2015-10-22 09:35:00,73.37,73.42,73.02,73.31,23404.0,71.4764,71.5252,71.1355,71.418,23404.0
2015-10-22 09:40:00,73.32,73.42,73.25,73.3,13963.0,71.4277,71.5252,71.3595,71.4082,13963.0
2015-10-22 09:45:00,73.27,73.7,73.25,73.65,40208.0,71.379,71.7979,71.3595,71.7492,40208.0
2015-10-22 09:50:00,73.67,73.98,73.67,73.94,26293.0,71.7687,72.0707,71.7687,72.0317,26293.0
2015-10-22 09:55:00,73.98,74.09,73.79,73.84,72396.0,72.0707,72.1779,71.8856,71.9343,72396.0
2015-10-22 10:00:00,73.84,73.89,73.65,73.7,58787.0,71.9343,71.983,71.7492,71.7979,58787.0
2015-10-22 10:05:00,73.72,73.74,73.55,73.63,42204.0,71.8174,71.8369,71.6518,71.7297,42204.0
2015-10-22 10:10:00,73.56,73.61,73.41,73.53,69406.0,71.6615,71.7102,71.5154,71.6323,69406.0
2015-10-22 10:15:00,73.53,73.87,73.47,73.84,44458.0,71.6323,71.9635,71.5739,71.9343,44458.0
2015-10-22 10:20:00,73.87,73.99,73.76,73.99,36965.0,71.9635,72.0804,71.8564,72.0804,36965.0
2015-10-22 10:25:00,73.99,74.01,73.8,73.8,43416.0,72.0804,72.0999,71.8953,71.8953,43416.0
2015-10-22 10:30:00,73.87,73.96,73.76,73.88,68312.0,71.9635,72.0512,71.8564,71.9733,68312.0
2015-10-22 10:35:00,73.88,74.1,73.88,74.05,15718.0,71.9733,72.1876,71.9733,72.1389,15718.0
2015-10-22 10:40:00,74.08,74.27,74.07,74.27,28955.0,72.1681,72.3532,72.1584,72.3532,28955.0
2015-10-22 10:45:00,74.27,74.4,74.24,74.27,33653.0,72.3532,72.4799,72.324,72.3532,33653.0
2015-10-22 10:50:00,74.27,74.27,74.0,74.05,14260.0,72.3532,72.3532,72.0902,72.1389,14260.0
2015-10-22 10:55:00,74.05,74.29,74.05,74.17,22901.0,72.1389,72.3727,72.1389,72.2558,22901.0
2015-10-22 11:00:00,74.15,74.18,74.0,74.0,10804.0,72.2363,72.2655,72.0902,72.0902,10804.0
2015-10-22 11:05:00,73.99,73.99,73.87,73.94,29900.0,72.0804,72.0804,71.9635,72.0317,29900.0
2015-10-22 11:10:00,73.96,73.98,73.91,73.96,30917.0,72.0512,72.0707,72.0025,72.0512,30917.0
2015-10-22 11:15:00,73.95,74.01,73.87,73.88,16860.0,72.0415,72.0999,71.9635,71.9733,16860.0
2015-10-22 11:20:00,73.9,73.9,73.74,73.89,16325.0,71.9928,71.9928,71.8369,71.983,16325.0
2015-10-22 11:25:00,73.9,73.97,73.87,73.93,9860.0,71.9928,72.061,71.9635,72.022,9860.0
2015-10-22 11:30:00,73.93,73.98,73.75,73.9,13132.0,72.022,72.0707,71.8466,71.9928,13132.0
2015-10-22 11:35:00,73.93,74.11,73.91,74.07,14481.0,72.022,72.1973,72.0025,72.1584,14481.0
2015-10-22 11:40:00,74.07,74.07,73.94,73.98,9730.0,72.1584,72.1584,72.0317,72.0707,9730.0
2015-10-22 11:45:00,73.96,74.19,73.95,74.17,13400.0,72.0512,72.2753,72.0415,72.2558,13400.0
2015-10-22 11:50:00,74.18,74.22,74.07,74.1,12501.0,72.2655,72.3045,72.1584,72.1876,12501.0
2015-10-22 11:55:00,74.1,74.11,74.03,74.07,6285.0,72.1876,72.1973,72.1194,72.1584,6285.0
2015-10-22 12:00:00,74.09,74.11,73.95,74.02,6224.0,72.1779,72.1973,72.0415,72.1097,6224.0
2015-10-22 12:05:00,74.05,74.14,73.99,74.11,9554.0,72.1389,72.2266,72.0804,72.1973,9554.0
2015-10-22 12:10:00,74.11,74.14,73.98,74.08,5500.0,72.1973,72.2266,72.0707,72.1681,5500.0
2015-10-22 12:15:00,74.1,74.35,74.1,74.35,11024.0,72.1876,72.4311,72.1876,72.4311,11024.0
2015-10-22 12:20:00,74.34,74.6,74.32,74.35,24036.0,72.4214,72.6747,72.4019,72.4311,24036.0
2015-10-22 12:25:00,74.4,74.45,74.34,74.43,7009.0,72.4799,72.5286,72.4214,72.5091,7009.0
2015-10-22 12:30:00,74.43,74.48,74.32,74.42,7956.0,72.5091,72.5578,72.4019,72.4993,7956.0
2015-10-22 12:35:00,74.39,74.59,74.38,74.53,24223.0,72.4701,72.665,72.4604,72.6065,24223.0
2015-10-22 12:40:00,74.53,74.62,74.48,74.59,11374.0,72.6065,72.6942,72.5578,72.665,11374.0
2015-10-22 12:45:00,74.6,74.62,74.48,74.58,8032.0,72.6747,72.6942,72.5578,72.6552,8032.0
2015-10-22 12:50:00,74.56,74.58,74.36,74.42,15604.0,72.6357,72.6552,72.4409,72.4993,15604.0
2015-10-22 12:55:00,74.44,74.58,74.41,74.58,22399.0,72.5188,72.6552,72.4896,72.6552,22399.0
2015-10-22 13:00:00,74.57,74.63,74.47,74.61,50657.0,72.6455,72.7039,72.5481,72.6844,50657.0
2015-10-22 13:05:00,74.61,74.7,74.47,74.68,39675.0,72.6844,72.7721,72.5481,72.7526,39675.0
2015-10-22 13:10:00,74.69,74.8,74.64,74.8,31817.0,72.7624,72.8695,72.7137,72.8695,31817.0
2015-10-22 13:15:00,74.78,74.81,74.71,74.76,19550.0,72.8501,72.8793,72.7819,72.8306,19550.0
2015-10-22 13:20:00,74.76,74.85,74.73,74.84,24481.0,72.8306,72.9182,72.8013,72.9085,24481.0
2015-10-22 13:25:00,74.84,74.84,74.68,74.75,40720.0,72.9085,72.9085,72.7526,72.8208,40720.0
2015-10-22 13:30:00,74.73,74.78,74.67,74.75,12880.0,72.8013,72.8501,72.7429,72.8208,12880.0
2015-10-22 13:35:00,74.75,74.79,74.69,74.75,14737.0,72.8208,72.8598,72.7624,72.8208,14737.0
2015-10-22 13:40:00,74.77,74.78,74.41,74.41,26765.0,72.8403,72.8501,72.4896,72.4896,26765.0
2015-10-22 13:45:00,74.41,74.51,74.31,74.31,14023.0,72.4896,72.587,72.3922,72.3922,14023.0
2015-10-22 13:50:00,74.32,74.46,74.3,74.42,70274.0,72.4019,72.5383,72.3824,72.4993,70274.0
2015-10-22 13:55:00,74.42,74.45,74.3,74.4,38585.0,72.4993,72.5286,72.3824,72.4799,38585.0
2015-10-22 14:00:00,74.41,74.43,74.23,74.33,58363.0,72.4896,72.5091,72.3142,72.4117,58363.0
2015-10-22 14:05:00,74.33,74.35,74.23,74.29,20700.0,72.4117,72.4311,72.3142,72.3727,20700.0
2015-10-22 14:10:00,74.27,74.36,74.27,74.33,14901.0,72.3532,72.4409,72.3532,72.4117,14901.0
2015-10-22 14:15:00,74.34,74.34,74.2,74.26,21599.0,72.4214,72.4214,72.285,72.3435,21599.0
2015-10-22 14:20:00,74.27,74.34,74.2,74.25,14462.0,72.3532,72.4214,72.285,72.3337,14462.0
2015-10-22 14:25:00,74.25,74.4,74.24,74.31,21989.0,72.3337,72.4799,72.324,72.3922,21989.0
2015-10-22 14:30:00,74.3,74.3,74.1,74.22,21710.0,72.3824,72.3824,72.1876,72.3045,21710.0
2015-10-22 14:35:00,74.21,74.28,74.16,74.26,27573.0,72.2948,72.363,72.2461,72.3435,27573.0
2015-10-22 14:40:00,74.28,74.31,74.14,74.21,21786.0,72.363,72.3922,72.2266,72.2948,21786.0
2015-10-22 14:45:00,74.21,74.32,74.2,74.31,22260.0,72.2948,72.4019,72.285,72.3922,22260.0
2015-10-22 14:50:00,74.32,74.39,74.28,74.33,36455.0,72.4019,72.4701,72.363,72.4117,36455.0
2015-10-22 14:55:00,74.34,74.52,74.33,74.52,25789.0,72.4214,72.5968,72.4117,72.5968,25789.0
2015-10-22 15:00:00,74.52,74.53,74.39,74.51,27948.0,72.5968,72.6065,72.4701,72.587,27948.0
2015-10-22 15:05:00,74.52,74.52,74.32,74.34,27785.0,72.5968,72.5968,72.4019,72.4214,27785.0
2015-10-22 15:10:00,74.36,74.44,74.35,74.39,16210.0,72.4409,72.5188,72.4311,72.4701,16210.0
2015-10-22 15:15:00,74.36,74.42,74.33,74.35,33709.0,72.4409,72.4993,72.4117,72.4311,33709.0
2015-10-22 15:20:00,74.35,74.42,74.28,74.3,35402.0,72.4311,72.4993,72.363,72.3824,35402.0
2015-10-22 15:25:00,74.29,74.54,74.29,74.45,56227.0,72.3727,72.6162,72.3727,72.5286,56227.0
2015-10-22 15:30:00,74.45,74.45,74.33,74.39,33878.0,72.5286,72.5286,72.4117,72.4701,33878.0
2015-10-22 15:35:00,74.4,74.43,74.36,74.36,28511.0,72.4799,72.5091,72.4409,72.4409,28511.0
2015-10-22 15:40:00,74.38,74.38,74.25,74.38,51382.0,72.4604,72.4604,72.3337,72.4604,51382.0
2015-10-22 15:45:00,74.38,74.41,74.32,74.39,49109.0,72.4604,72.4896,72.4019,72.4701,49109.0
2015-10-22 15:50:00,74.39,74.45,74.38,74.4,134373.0,72.4701,72.5286,72.4604,72.4799,134373.0
2015-10-22 15:55:00,74.4,74.56,74.37,74.54,143128.0,72.4799,72.6357,72.4506,72.6162,143128.0
2015-10-23 09:30:00,75.0,75.49,74.54,75.19,114952.0,73.0644,73.5417,72.6162,73.2495,114952.0
2015-10-23 09:35:00,75.25,75.46,74.7,75.01,52917.0,73.3079,73.5125,72.7721,73.0741,52917.0
2015-10-23 09:40:00,75.02,75.13,74.7,75.06,60913.0,73.0839,73.191,72.7721,73.1228,60913.0
2015-10-23 09:45:00,75.04,75.19,74.74,74.82,31185.0,73.1033,73.2495,72.8111,72.889,31185.0
2015-10-23 09:50:00,74.83,75.01,74.53,75.01,52446.0,72.8988,73.0741,72.6065,73.0741,52446.0
2015-10-23 09:55:00,74.99,75.28,74.96,75.15,87451.0,73.0546,73.3371,73.0254,73.2105,87451.0
2015-10-23 10:00:00,75.17,75.19,74.88,75.03,49762.0,73.23,73.2495,72.9475,73.0936,49762.0
2015-10-23 10:05:00,75.07,75.16,74.99,75.14,53480.0,73.1326,73.2202,73.0546,73.2008,53480.0
2015-10-23 10:10:00,75.13,75.28,75.12,75.12,72981.0,73.191,73.3371,73.1813,73.1813,72981.0
2015-10-23 10:15:00,75.11,75.28,75.1,75.11,30501.0,73.1715,73.3371,73.1618,73.1715,30501.0
2015-10-23 10:20:00,75.11,75.19,75.01,75.06,85525.0,73.1715,73.2495,73.0741,73.1228,85525.0
2015-10-23 10:25:00,75.06,75.09,74.7,74.7,31628.0,73.1228,73.1521,72.7721,72.7721,31628.0
2015-10-23 10:30:00,74.72,74.91,74.69,74.84,20098.0,72.7916,72.9767,72.7624,72.9085,20098.0
2015-10-23 10:35:00,74.84,74.85,74.75,74.8,20695.0,72.9085,72.9182,72.8208,72.8695,20695.0
2015-10-23 10:40:00,74.76,74.86,74.69,74.79,34371.0,72.8306,72.928,72.7624,72.8598,34371.0
2015-10-23 10:45:00,74.75,74.76,74.5,74.52,20493.0,72.8208,72.8306,72.5773,72.5968,20493.0
2015-10-23 10:50:00,74.52,74.59,74.46,74.57,23698.0,72.5968,72.665,72.5383,72.6455,23698.0
2015-10-23 10:55:00,74.57,74.7,74.51,74.65,26946.0,72.6455,72.7721,72.587,72.7234,26946.0
2015-10-23 11:00:00,74.68,74.68,74.46,74.53,24237.0,72.7526,72.7526,72.5383,72.6065,24237.0
2015-10-23 11:05:00,74.52,74.63,74.44,74.59,25656.0,72.5968,72.7039,72.5188,72.665,25656.0
2015-10-23 11:10:00,74.62,74.78,74.54,74.78,32391.0,72.6942,72.8501,72.6162,72.8501,32391.0
2015-10-23 11:15:00,74.77,74.85,74.64,74.64,37376.0,72.8403,72.9182,72.7137,72.7137,37376.0
2015-10-23 11:20:00,74.66,74.86,74.64,74.68,30537.0,72.7331,72.928,72.7137,72.7526,30537.0
2015-10-23 11:25:00,74.66,74.78,74.58,74.71,23860.0,72.7331,72.8501,72.6552,72.7819,23860.0
2015-10-23 11:30:00,74.74,74.96,74.74,74.96,23357.0,72.8111,73.0254,72.8111,73.0254,23357.0
2015-10-23 11:35:00,74.96,74.96,74.72,74.72,28370.0,73.0254,73.0254,72.7916,72.7916,28370.0
2015-10-23 11:40:00,74.75,74.8,74.69,74.73,13511.0,72.8208,72.8695,72.7624,72.8013,13511.0
2015-10-23 11:45:00,74.73,74.81,74.64,74.71,11960.0,72.8013,72.8793,72.7137,72.7819,11960.0
2015-10-23 11:50:00,74.63,74.67,74.58,74.63,4997.0,72.7039,72.7429,72.6552,72.7039,4997.0
2015-10-23 11:55:00,74.64,74.73,74.47,74.47,15046.0,72.7137,72.8013,72.5481,72.5481,15046.0
2015-10-23 12:00:00,74.48,74.68,74.47,74.68,20063.0,72.5578,72.7526,72.5481,72.7526,20063.0
2015-10-23 12:05:00,74.7,74.76,74.54,74.76,7337.0,72.7721,72.8306,72.6162,72.8306,7337.0
2015-10-23 12:10:00,74.74,74.89,74.73,74.85,7316.0,72.8111,72.9572,72.8013,72.9182,7316.0
2015-10-23 12:15:00,74.85,74.95,74.81,74.91,7621.0,72.9182,73.0157,72.8793,72.9767,7621.0
2015-10-23 12:20:00,74.93,75.06,74.93,75.0,28240.0,72.9962,73.1228,72.9962,73.0644,28240.0
2015-10-23 12:25:00,75.01,75.11,75.0,75.1,19706.0,73.0741,73.1715,73.0644,73.1618,19706.0
2015-10-23 12:30:00,75.09,75.11,74.99,75.0,10124.0,73.1521,73.1715,73.0546,73.0644,10124.0
2015-10-23 12:35:00,74.95,74.95,74.87,74.91,11289.0,73.0157,73.0157,72.9377,72.9767,11289.0
2015-10-23 12:40:00,74.9,74.94,74.77,74.77,5153.0,72.967,73.0059,72.8403,72.8403,5153.0
2015-10-23 12:45:00,74.77,74.89,74.7,74.88,11929.0,72.8403,72.9572,72.7721,72.9475,11929.0
2015-10-23 12:50:00,74.87,74.92,74.78,74.81,15064.0,72.9377,72.9864,72.8501,72.8793,15064.0
2015-10-23 12:55:00,74.8,74.95,74.79,74.9,17157.0,72.8695,73.0157,72.8598,72.967,17157.0
2015-10-23 13:00:00,74.88,74.88,74.77,74.88,13860.0,72.9475,72.9475,72.8403,72.9475,13860.0
2015-10-23 13:05:00,74.87,74.92,74.82,74.85,8125.0,72.9377,72.9864,72.889,72.9182,8125.0
2015-10-23 13:10:00,74.85,74.86,74.78,74.86,9677.0,72.9182,72.928,72.8501,72.928,9677.0
2015-10-23 13:15:00,74.86,74.92,74.84,74.89,8055.0,72.928,72.9864,72.9085,72.9572,8055.0
2015-10-23 13:20:00,74.89,74.91,74.82,74.89,13472.0,72.9572,72.9767,72.889,72.9572,13472.0
2015-10-23 13:25:00,74.88,74.95,74.87,74.94,22307.0,72.9475,73.0157,72.9377,73.0059,22307.0
2015-10-23 13:30:00,74.95,74.99,74.94,74.97,16237.0,73.0157,73.0546,73.0059,73.0351,16237.0
2015-10-23 13:35:00,74.98,75.05,74.98,75.05,12145.0,73.0449,73.1131,73.0449,73.1131,12145.0
2015-10-23 13:40:00,75.05,75.14,75.04,75.1,14208.0,73.1131,73.2008,73.1033,73.1618,14208.0
2015-10-23 13:45:00,75.09,75.24,75.04,75.22,20081.0,73.1521,73.2982,73.1033,73.2787,20081.0
2015-10-23 13:50:00,75.22,75.29,75.2,75.22,10736.0,73.2787,73.3469,73.2592,73.2787,10736.0
2015-10-23 13:55:00,75.21,75.21,75.07,75.13,9842.0,73.269,73.269,73.1326,73.191,9842.0
2015-10-23 14:00:00,75.14,75.23,75.06,75.19,9010.0,73.2008,73.2884,73.1228,73.2495,9010.0
2015-10-23 14:05:00,75.18,75.18,75.06,75.08,9790.0,73.2397,73.2397,73.1228,73.1423,9790.0
2015-10-23 14:10:00,75.08,75.13,75.02,75.09,15230.0,73.1423,73.191,73.0839,73.1521,15230.0
2015-10-23 14:15:00,75.08,75.28,75.08,75.25,35407.0,73.1423,73.3371,73.1423,73.3079,35407.0
2015-10-23 14:20:00,75.25,75.28,75.22,75.26,23298.0,73.3079,73.3371,73.2787,73.3177,23298.0
2015-10-23 14:25:00,75.26,75.3,75.05,75.08,40285.0,73.3177,73.3566,73.1131,73.1423,40285.0
2015-10-23 14:30:00,75.07,75.16,75.07,75.08,47736.0,73.1326,73.2202,73.1326,73.1423,47736.0
2015-10-23 14:35:00,75.09,75.13,75.05,75.09,63134.0,73.1521,73.191,73.1131,73.1521,63134.0
2015-10-23 14:40:00,75.09,75.1,74.99,75.04,58544.0,73.1521,73.1618,73.0546,73.1033,58544.0
2015-10-23 14:45:00,75.05,75.08,74.96,74.97,33737.0,73.1131,73.1423,73.0254,73.0351,33737.0
2015-10-23 14:50:00,74.98,74.99,74.84,74.85,37813.0,73.0449,73.0546,72.9085,72.9182,37813.0
2015-10-23 14:55:00,74.85,74.9,74.78,74.89,48374.0,72.9182,72.967,72.8501,72.9572,48374.0
2015-10-23 15:00:00,74.9,75.06,74.9,74.97,24958.0,72.967,73.1228,72.967,73.0351,24958.0
2015-10-23 15:05:00,74.96,74.99,74.83,74.97,18995.0,73.0254,73.0546,72.8988,73.0351,18995.0
2015-10-23 15:10:00,74.97,74.97,74.81,74.81,30701.0,73.0351,73.0351,72.8793,72.8793,30701.0
2015-10-23 15:15:00,74.83,74.86,74.75,74.79,30186.0,72.8988,72.928,72.8208,72.8598,30186.0
2015-10-23 15:20:00,74.8,74.82,74.67,74.75,20308.0,72.8695,72.889,72.7429,72.8208,20308.0
2015-10-23 15:25:00,74.75,74.76,74.61,74.7,21330.0,72.8208,72.8306,72.6844,72.7721,21330.0
2015-10-23 15:30:00,74.7,74.9,74.7,74.9,27072.0,72.7721,72.967,72.7721,72.967,27072.0
2015-10-23 15:35:00,74.9,74.91,74.86,74.89,49799.0,72.967,72.9767,72.928,72.9572,49799.0
2015-10-23 15:40:00,74.88,75.0,74.88,74.99,46094.0,72.9475,73.0644,72.9475,73.0546,46094.0
2015-10-23 15:45:00,74.99,75.19,74.99,75.16,56176.0,73.0546,73.2495,73.0546,73.2202,56176.0
2015-10-23 15:50:00,75.07,75.15,74.65,74.94,173495.0,73.1326,73.2105,72.7234,73.0059,173495.0
2015-10-23 15:55:00,74.95,74.99,74.87,74.92,167922.0,73.0157,73.0546,72.9377,72.9864,167922.0
2015-10-26 09:30:00,75.0,75.25,74.75,74.96,40056.0,73.0644,73.3079,72.8208,73.0254,40056.0
2015-10-26 09:35:00,75.05,75.25,74.93,75.21,17474.0,73.1131,73.3079,72.9962,73.269,17474.0
2015-10-26 09:40:00,75.27,75.43,74.94,75.28,61315.0,73.3274,73.4833,73.0059,73.3371,61315.0
2015-10-26 09:45:00,75.3,75.43,75.29,75.38,30239.0,73.3566,73.4833,73.3469,73.4346,30239.0
2015-10-26 09:50:00,75.38,75.39,75.14,75.3,20677.0,73.4346,73.4443,73.2008,73.3566,20677.0
2015-10-26 09:55:00,75.34,75.35,74.99,75.0,21948.0,73.3956,73.4053,73.0546,73.0644,21948.0
2015-10-26 10:00:00,75.0,75.09,74.94,74.98,17024.0,73.0644,73.1521,73.0059,73.0449,17024.0
2015-10-26 10:05:00,75.01,75.18,74.98,75.1,20193.0,73.0741,73.2397,73.0449,73.1618,20193.0
2015-10-26 10:10:00,75.12,75.16,74.89,75.0,22048.0,73.1813,73.2202,72.9572,73.0644,22048.0
2015-10-26 10:15:00,74.99,75.06,74.88,74.98,30646.0,73.0546,73.1228,72.9475,73.0449,30646.0
2015-10-26 10:20:00,74.99,75.04,74.88,74.93,14734.0,73.0546,73.1033,72.9475,72.9962,14734.0
2015-10-26 10:25:00,74.94,74.94,74.82,74.87,45689.0,73.0059,73.0059,72.889,72.9377,45689.0
2015-10-26 10:30:00,74.87,74.91,74.79,74.85,11789.0,72.9377,72.9767,72.8598,72.9182,11789.0
2015-10-26 10:35:00,74.85,74.93,74.84,74.88,7907.0,72.9182,72.9962,72.9085,72.9475,7907.0
2015-10-26 10:40:00,74.91,74.94,74.87,74.89,40469.0,72.9767,73.0059,72.9377,72.9572,40469.0
2015-10-26 10:45:00,74.89,74.94,74.86,74.86,36528.0,72.9572,73.0059,72.928,72.928,36528.0
2015-10-26 10:50:00,74.86,74.91,74.79,74.89,75720.0,72.928,72.9767,72.8598,72.9572,75720.0
2015-10-26 10:55:00,74.89,74.94,74.85,74.93,43057.0,72.9572,73.0059,72.9182,72.9962,43057.0
2015-10-26 11:00:00,74.96,75.08,74.95,74.99,25957.0,73.0254,73.1423,73.0157,73.0546,25957.0
2015-10-26 11:05:00,74.99,75.23,74.99,75.16,34690.0,73.0546,73.2884,73.0546,73.2202,34690.0
2015-10-26 11:10:00,75.18,75.18,75.03,75.03,10434.0,73.2397,73.2397,73.0936,73.0936,10434.0
2015-10-26 11:15:00,75.03,75.03,74.87,74.88,8534.0,73.0936,73.0936,72.9377,72.9475,8534.0
2015-10-26 11:20:00,74.87,74.91,74.84,74.9,17677.0,72.9377,72.9767,72.9085,72.967,17677.0
2015-10-26 11:25:00,74.89,75.01,74.88,74.98,13515.0,72.9572,73.0741,72.9475,73.0449,13515.0
2015-10-26 11:30:00,75.0,75.13,74.98,75.06,13273.0,73.0644,73.191,73.0449,73.1228,13273.0
2015-10-26 11:35:00,75.06,75.16,75.04,75.1,8164.0,73.1228,73.2202,73.1033,73.1618,8164.0
2015-10-26 11:40:00,75.1,75.1,75.01,75.03,7434.0,73.1618,73.1618,73.0741,73.0936,7434.0
2015-10-26 11:45:00,75.03,75.04,74.84,74.85,6481.0,73.0936,73.1033,72.9085,72.9182,6481.0
2015-10-26 11:50:00,74.84,74.9,74.84,74.87,9822.0,72.9085,72.967,72.9085,72.9377,9822.0
2015-10-26 11:55:00,74.87,74.9,74.74,74.76,13842.0,72.9377,72.967,72.8111,72.8306,13842.0
2015-10-26 12:00:00,74.76,74.84,74.68,74.73,17700.0,72.8306,72.9085,72.7526,72.8013,17700.0
2015-10-26 12:05:00,74.8,74.8,74.59,74.65,7886.0,72.8695,72.8695,72.665,72.7234,7886.0
2015-10-26 12:10:00,74.64,74.68,74.61,74.61,23719.0,72.7137,72.7526,72.6844,72.6844,23719.0
2015-10-26 12:15:00,74.61,74.65,74.53,74.58,14430.0,72.6844,72.7234,72.6065,72.6552,14430.0
2015-10-26 12:20:00,74.58,74.82,74.57,74.69,16914.0,72.6552,72.889,72.6455,72.7624,16914.0
2015-10-26 12:25:00,74.66,74.74,74.61,74.7,17101.0,72.7331,72.8111,72.6844,72.7721,17101.0
2015-10-26 12:30:00,74.72,74.72,74.61,74.61,2850.0,72.7916,72.7916,72.6844,72.6844,2850.0
2015-10-26 12:35:00,74.64,74.7,74.63,74.7,5971.0,72.7137,72.7721,72.7039,72.7721,5971.0
2015-10-26 12:40:00,74.69,74.74,74.66,74.69,8968.0,72.7624,72.8111,72.7331,72.7624,8968.0
2015-10-26 12:45:00,74.7,74.71,74.62,74.7,7900.0,72.7721,72.7819,72.6942,72.7721,7900.0
2015-10-26 12:50:00,74.71,74.71,74.64,74.7,5928.0,72.7819,72.7819,72.7137,72.7721,5928.0
2015-10-26 12:55:00,74.7,74.73,74.59,74.62,14198.0,72.7721,72.8013,72.665,72.6942,14198.0
2015-10-26 13:00:00,74.61,74.68,74.53,74.65,10838.0,72.6844,72.7526,72.6065,72.7234,10838.0
2015-10-26 13:05:00,74.63,74.7,74.6,74.64,42920.0,72.7039,72.7721,72.6747,72.7137,42920.0
2015-10-26 13:10:00,74.63,74.65,74.59,74.61,11296.0,72.7039,72.7234,72.665,72.6844,11296.0
2015-10-26 13:15:00,74.58,74.6,74.56,74.57,15825.0,72.6552,72.6747,72.6357,72.6455,15825.0
2015-10-26 13:20:00,74.57,74.57,74.49,74.56,12879.0,72.6455,72.6455,72.5675,72.6357,12879.0
2015-10-26 13:25:00,74.57,74.58,74.52,74.52,12609.0,72.6455,72.6552,72.5968,72.5968,12609.0
2015-10-26 13:30:00,74.52,74.53,74.42,74.45,45565.0,72.5968,72.6065,72.4993,72.5286,45565.0
2015-10-26 13:35:00,74.45,74.46,74.39,74.39,17897.0,72.5286,72.5383,72.4701,72.4701,17897.0
2015-10-26 13:40:00,74.37,74.38,74.31,74.35,24329.0,72.4506,72.4604,72.3922,72.4311,24329.0
2015-10-26 13:45:00,74.35,74.37,74.27,74.27,11737.0,72.4311,72.4506,72.3532,72.3532,11737.0
2015-10-26 13:50:00,74.29,74.32,74.15,74.15,22526.0,72.3727,72.4019,72.2363,72.2363,22526.0
2015-10-26 13:55:00,74.17,74.25,74.15,74.18,24601.0,72.2558,72.3337,72.2363,72.2655,24601.0
2015-10-26 14:00:00,74.19,74.27,74.17,74.24,20500.0,72.2753,72.3532,72.2558,72.324,20500.0
2015-10-26 14:05:00,74.25,74.27,74.2,74.24,16230.0,72.3337,72.3532,72.285,72.324,16230.0
2015-10-26 14:10:00,74.24,74.27,74.11,74.14,18478.0,72.324,72.3532,72.1973,72.2266,18478.0
2015-10-26 14:15:00,74.12,74.14,73.98,74.0,25151.0,72.2071,72.2266,72.0707,72.0902,25151.0
2015-10-26 14:20:00,73.98,74.05,73.95,74.0,20841.0,72.0707,72.1389,72.0415,72.0902,20841.0
2015-10-26 14:25:00,74.0,74.04,73.88,73.89,33693.0,72.0902,72.1291,71.9733,71.983,33693.0
2015-10-26 14:30:00,73.89,73.91,73.76,73.79,91948.0,71.983,72.0025,71.8564,71.8856,91948.0
2015-10-26 14:35:00,73.84,73.97,73.82,73.97,19834.0,71.9343,72.061,71.9148,72.061,19834.0
2015-10-26 14:40:00,73.97,74.01,73.9,74.01,16416.0,72.061,72.0999,71.9928,72.0999,16416.0
2015-10-26 14:45:00,74.02,74.1,74.02,74.04,20890.0,72.1097,72.1876,72.1097,72.1291,20890.0
2015-10-26 14:50:00,74.04,74.06,73.97,73.97,20504.0,72.1291,72.1486,72.061,72.061,20504.0
2015-10-26 14:55:00,73.98,74.08,73.97,74.06,30642.0,72.0707,72.1681,72.061,72.1486,30642.0
2015-10-26 15:00:00,74.06,74.06,73.94,73.95,47729.0,72.1486,72.1486,72.0317,72.0415,47729.0
2015-10-26 15:05:00,73.95,74.1,73.91,74.1,37198.0,72.0415,72.1876,72.0025,72.1876,37198.0
2015-10-26 15:10:00,74.11,74.12,73.95,73.99,29109.0,72.1973,72.2071,72.0415,72.0804,29109.0
2015-10-26 15:15:00,73.99,74.06,73.93,74.05,32044.0,72.0804,72.1486,72.022,72.1389,32044.0
2015-10-26 15:20:00,74.06,74.08,73.9,73.97,38965.0,72.1486,72.1681,71.9928,72.061,38965.0
2015-10-26 15:25:00,73.97,74.05,73.96,73.99,32013.0,72.061,72.1389,72.0512,72.0804,32013.0
2015-10-26 15:30:00,74.0,74.04,73.96,73.96,49061.0,72.0902,72.1291,72.0512,72.0512,49061.0
2015-10-26 15:35:00,73.97,74.02,73.96,73.97,49102.0,72.061,72.1097,72.0512,72.061,49102.0
2015-10-26 15:40:00,73.97,73.99,73.9,73.93,40852.0,72.061,72.0804,71.9928,72.022,40852.0
2015-10-26 15:45:00,73.94,74.02,73.93,73.98,68834.0,72.0317,72.1097,72.022,72.0707,68834.0
2015-10-26 15:50:00,73.97,74.1,73.94,74.08,63472.0,72.061,72.1876,72.0317,72.1681,63472.0
2015-10-26 15:55:00,74.08,74.15,74.06,74.09,112153.0,72.1681,72.2363,72.1486,72.1779,112153.0
2015-10-27 09:30:00,73.91,74.34,73.7,74.24,44544.0,72.0025,72.4214,71.7979,72.324,44544.0
2015-10-27 09:35:00,74.34,75.1,74.24,75.02,43693.0,72.4214,73.1618,72.324,73.0839,43693.0
2015-10-27 09:40:00,74.97,75.0,74.62,74.78,44719.0,73.0351,73.0644,72.6942,72.8501,44719.0
2015-10-27 09:45:00,74.8,74.8,74.55,74.69,32957.0,72.8695,72.8695,72.626,72.7624,32957.0
2015-10-27 09:50:00,74.69,74.74,74.58,74.68,21247.0,72.7624,72.8111,72.6552,72.7526,21247.0
2015-10-27 09:55:00,74.7,74.7,74.46,74.53,16628.0,72.7721,72.7721,72.5383,72.6065,16628.0
2015-10-27 10:00:00,74.52,74.53,74.26,74.32,18011.0,72.5968,72.6065,72.3435,72.4019,18011.0
2015-10-27 10:05:00,74.35,74.39,73.99,74.32,42325.0,72.4311,72.4701,72.0804,72.4019,42325.0
2015-10-27 10:10:00,74.3,74.44,74.25,74.43,39233.0,72.3824,72.5188,72.3337,72.5091,39233.0
2015-10-27 10:15:00,74.43,74.56,74.37,74.39,24872.0,72.5091,72.6357,72.4506,72.4701,24872.0
2015-10-27 10:20:00,74.39,74.43,74.37,74.42,19584.0,72.4701,72.5091,72.4506,72.4993,19584.0
2015-10-27 10:25:00,74.41,74.5,74.28,74.47,29051.0,72.4896,72.5773,72.363,72.5481,29051.0
2015-10-27 10:30:00,74.44,74.51,74.41,74.51,24288.0,72.5188,72.587,72.4896,72.587,24288.0
2015-10-27 10:35:00,74.51,74.61,74.45,74.56,24992.0,72.587,72.6844,72.5286,72.6357,24992.0
2015-10-27 10:40:00,74.52,74.66,74.48,74.59,23303.0,72.5968,72.7331,72.5578,72.665,23303.0
2015-10-27 10:45:00,74.59,74.65,74.51,74.65,7891.0,72.665,72.7234,72.587,72.7234,7891.0
2015-10-27 10:50:00,74.66,74.7,74.55,74.55,14472.0,72.7331,72.7721,72.626,72.626,14472.0
2015-10-27 10:55:00,74.57,74.75,74.53,74.72,19137.0,72.6455,72.8208,72.6065,72.7916,19137.0
2015-10-27 11:00:00,74.73,74.94,74.71,74.93,12565.0,72.8013,73.0059,72.7819,72.9962,12565.0
2015-10-27 11:05:00,74.93,74.99,74.83,74.83,12077.0,72.9962,73.0546,72.8988,72.8988,12077.0
2015-10-27 11:10:00,74.85,74.96,74.76,74.93,41660.0,72.9182,73.0254,72.8306,72.9962,41660.0
2015-10-27 11:15:00,74.95,75.0,74.89,74.95,13195.0,73.0157,73.0644,72.9572,73.0157,13195.0
2015-10-27 11:20:00,74.97,75.03,74.96,75.03,7402.0,73.0351,73.0936,73.0254,73.0936,7402.0
2015-10-27 11:25:00,75.03,75.14,75.02,75.03,18465.0,73.0936,73.2008,73.0839,73.0936,18465.0
2015-10-27 11:30:00,75.02,75.13,75.0,75.05,17485.0,73.0839,73.191,73.0644,73.1131,17485.0
2015-10-27 11:35:00,75.05,75.1,74.95,75.01,28860.0,73.1131,73.1618,73.0157,73.0741,28860.0
2015-10-27 11:40:00,75.01,75.1,74.99,75.05,45066.0,73.0741,73.1618,73.0546,73.1131,45066.0
2015-10-27 11:45:00,75.06,75.14,75.05,75.13,28973.0,73.1228,73.2008,73.1131,73.191,28973.0
2015-10-27 11:50:00,75.14,75.15,75.06,75.06,19149.0,73.2008,73.2105,73.1228,73.1228,19149.0
2015-10-27 11:55:00,75.05,75.13,75.05,75.1,16260.0,73.1131,73.191,73.1131,73.1618,16260.0
2015-10-27 12:00:00,75.1,75.32,75.1,75.32,49168.0,73.1618,73.3761,73.1618,73.3761,49168.0
2015-10-27 12:05:00,75.3,75.4,75.25,75.4,28504.0,73.3566,73.4541,73.3079,73.4541,28504.0
2015-10-27 12:10:00,75.4,75.48,75.34,75.38,32819.0,73.4541,73.532,73.3956,73.4346,32819.0
2015-10-27 12:15:00,75.39,75.58,75.34,75.4,126795.0,73.4443,73.6294,73.3956,73.4541,126795.0
2015-10-27 12:20:00,75.39,75.45,75.34,75.45,11959.0,73.4443,73.5028,73.3956,73.5028,11959.0
2015-10-27 12:25:00,75.45,75.5,75.37,75.42,23804.0,73.5028,73.5515,73.4248,73.4735,23804.0
2015-10-27 12:30:00,75.42,75.42,75.33,75.33,20317.0,73.4735,73.4735,73.3859,73.3859,20317.0
2015-10-27 12:35:00,75.36,75.39,75.28,75.32,16176.0,73.4151,73.4443,73.3371,73.3761,16176.0
2015-10-27 12:40:00,75.32,75.4,75.29,75.4,13234.0,73.3761,73.4541,73.3469,73.4541,13234.0
2015-10-27 12:45:00,75.4,75.47,75.35,75.36,22017.0,73.4541,73.5222,73.4053,73.4151,22017.0
2015-10-27 12:50:00,75.37,75.4,75.31,75.35,25174.0,73.4248,73.4541,73.3664,73.4053,25174.0
2015-10-27 12:55:00,75.32,75.32,75.15,75.16,20911.0,73.3761,73.3761,73.2105,73.2202,20911.0
2015-10-27 13:00:00,75.17,75.19,74.94,74.95,79598.0,73.23,73.2495,73.0059,73.0157,79598.0
2015-10-27 13:05:00,74.94,74.95,74.82,74.84,43752.0,73.0059,73.0157,72.889,72.9085,43752.0
2015-10-27 13:10:00,74.83,74.87,74.78,74.79,17992.0,72.8988,72.9377,72.8501,72.8598,17992.0
2015-10-27 13:15:00,74.79,74.8,74.68,74.73,31764.0,72.8598,72.8695,72.7526,72.8013,31764.0
2015-10-27 13:20:00,74.72,74.86,74.71,74.81,33134.0,72.7916,72.928,72.7819,72.8793,33134.0
2015-10-27 13:25:00,74.81,74.91,74.76,74.89,39066.0,72.8793,72.9767,72.8306,72.9572,39066.0
2015-10-27 13:30:00,74.9,74.93,74.8,74.91,18401.0,72.967,72.9962,72.8695,72.9767,18401.0
2015-10-27 13:35:00,74.92,74.93,74.86,74.87,7521.0,72.9864,72.9962,72.928,72.9377,7521.0
2015-10-27 13:40:00,74.87,74.9,74.83,74.9,16633.0,72.9377,72.967,72.8988,72.967,16633.0
2015-10-27 13:45:00,74.91,74.91,74.75,74.77,7532.0,72.9767,72.9767,72.8208,72.8403,7532.0
2015-10-27 13:50:00,74.75,74.77,74.66,74.7,11989.0,72.8208,72.8403,72.7331,72.7721,11989.0
2015-10-27 13:55:00,74.7,74.85,74.7,74.8,12970.0,72.7721,72.9182,72.7721,72.8695,12970.0
2015-10-27 14:00:00,74.79,74.91,74.77,74.89,16154.0,72.8598,72.9767,72.8403,72.9572,16154.0
2015-10-27 14:05:00,74.86,74.91,74.83,74.84,17383.0,72.928,72.9767,72.8988,72.9085,17383.0
2015-10-27 14:10:00,74.84,74.95,74.73,74.73,18040.0,72.9085,73.0157,72.8013,72.8013,18040.0
2015-10-27 14:15:00,74.73,74.93,74.72,74.88,14110.0,72.8013,72.9962,72.7916,72.9475,14110.0
2015-10-27 14:20:00,74.91,75.01,74.87,75.01,6605.0,72.9767,73.0741,72.9377,73.0741,6605.0
2015-10-27 14:25:00,74.97,75.07,74.97,75.04,11384.0,73.0351,73.1326,73.0351,73.1033,11384.0
2015-10-27 14:30:00,75.04,75.08,75.01,75.08,16565.0,73.1033,73.1423,73.0741,73.1423,16565.0
2015-10-27 14:35:00,75.07,75.16,75.03,75.13,9172.0,73.1326,73.2202,73.0936,73.191,9172.0
2015-10-27 14:40:00,75.15,75.15,74.98,74.98,13040.0,73.2105,73.2105,73.0449,73.0449,13040.0
2015-10-27 14:45:00,74.97,75.11,74.96,75.11,18664.0,73.0351,73.1715,73.0254,73.1715,18664.0
2015-10-27 14:50:00,75.1,75.15,75.09,75.09,14411.0,73.1618,73.2105,73.1521,73.1521,14411.0
2015-10-27 14:55:00,75.13,75.16,75.0,75.01,18151.0,73.191,73.2202,73.0644,73.0741,18151.0
2015-10-27 15:00:00,75.02,75.08,74.96,75.01,33483.0,73.0839,73.1423,73.0254,73.0741,33483.0
2015-10-27 15:05:00,75.0,75.08,74.98,75.03,29087.0,73.0644,73.1423,73.0449,73.0936,29087.0
2015-10-27 15:10:00,75.02,75.14,75.01,75.14,24638.0,73.0839,73.2008,73.0741,73.2008,24638.0
2015-10-27 15:15:00,75.11,75.14,75.09,75.1,14878.0,73.1715,73.2008,73.1521,73.1618,14878.0
2015-10-27 15:20:00,75.09,75.14,75.06,75.09,37493.0,73.1521,73.2008,73.1228,73.1521,37493.0
2015-10-27 15:25:00,75.09,75.16,75.03,75.14,44407.0,73.1521,73.2202,73.0936,73.2008,44407.0
2015-10-27 15:30:00,75.15,75.23,75.15,75.23,35697.0,73.2105,73.2884,73.2105,73.2884,35697.0
2015-10-27 15:35:00,75.22,75.24,75.11,75.11,51704.0,73.2787,73.2982,73.1715,73.1715,51704.0
2015-10-27 15:40:00,75.11,75.16,75.04,75.11,47009.0,73.1715,73.2202,73.1033,73.1715,47009.0
2015-10-27 15:45:00,75.11,75.14,75.04,75.13,47530.0,73.1715,73.2008,73.1033,73.191,47530.0
2015-10-27 15:50:00,75.12,75.2,75.1,75.17,113772.0,73.1813,73.2592,73.1618,73.23,113772.0
2015-10-27 15:55:00,75.17,75.27,75.17,75.27,94101.0,73.23,73.3274,73.23,73.3274,94101.0
2015-10-28 09:30:00,75.83,76.25,75.27,75.84,173860.0,73.873,74.2821,73.3274,73.8827,173860.0
2015-10-28 09:35:00,75.66,76.08,75.57,75.74,207836.0,73.7073,74.1165,73.6197,73.7853,207836.0
2015-10-28 09:40:00,75.75,75.9,75.54,75.73,334752.0,73.795,73.9411,73.5904,73.7755,334752.0
2015-10-28 09:45:00,75.68,75.74,75.09,75.4,100030.0,73.7268,73.7853,73.1521,73.4541,100030.0
2015-10-28 09:50:00,75.4,75.57,75.31,75.43,58424.0,73.4541,73.6197,73.3664,73.4833,58424.0
2015-10-28 09:55:00,75.39,75.48,75.11,75.22,152590.0,73.4443,73.532,73.1715,73.2787,152590.0
2015-10-28 10:00:00,75.26,75.26,75.1,75.14,38592.0,73.3177,73.3177,73.1618,73.2008,38592.0
2015-10-28 10:05:00,75.14,75.22,75.08,75.18,58572.0,73.2008,73.2787,73.1423,73.2397,58572.0
2015-10-28 10:10:00,75.17,75.28,75.17,75.21,39962.0,73.23,73.3371,73.23,73.269,39962.0
2015-10-28 10:15:00,75.25,75.31,75.07,75.07,61684.0,73.3079,73.3664,73.1326,73.1326,61684.0
2015-10-28 10:20:00,75.08,75.39,75.08,75.33,65720.0,73.1423,73.4443,73.1423,73.3859,65720.0
2015-10-28 10:25:00,75.33,75.47,75.29,75.44,31200.0,73.3859,73.5222,73.3469,73.493,31200.0
2015-10-28 10:30:00,75.43,75.54,75.37,75.52,39694.0,73.4833,73.5904,73.4248,73.571,39694.0
2015-10-28 10:35:00,75.52,75.71,75.52,75.68,67720.0,73.571,73.756,73.571,73.7268,67720.0
2015-10-28 10:40:00,75.67,75.74,75.6,75.71,47530.0,73.7171,73.7853,73.6489,73.756,47530.0
2015-10-28 10:45:00,75.73,75.83,75.7,75.75,42682.0,73.7755,73.873,73.7463,73.795,42682.0
2015-10-28 10:50:00,75.75,75.96,75.75,75.95,45008.0,73.795,73.9996,73.795,73.9899,45008.0
2015-10-28 10:55:00,75.96,76.01,75.87,75.98,125580.0,73.9996,74.0483,73.9119,74.0191,125580.0
2015-10-28 11:00:00,76.0,76.0,75.74,75.88,51630.0,74.0386,74.0386,73.7853,73.9217,51630.0
2015-10-28 11:05:00,75.88,75.93,75.77,75.88,47556.0,73.9217,73.9704,73.8145,73.9217,47556.0
2015-10-28 11:10:00,75.88,76.02,75.8,76.0,83038.0,73.9217,74.058,73.8437,74.0386,83038.0
2015-10-28 11:15:00,76.0,76.0,75.87,76.0,67666.0,74.0386,74.0386,73.9119,74.0386,67666.0
2015-10-28 11:20:00,75.98,76.0,75.85,75.85,69488.0,74.0191,74.0386,73.8924,73.8924,69488.0
2015-10-28 11:25:00,75.89,75.89,75.75,75.8,65660.0,73.9314,73.9314,73.795,73.8437,65660.0
2015-10-28 11:30:00,75.83,75.85,75.76,75.78,29596.0,73.873,73.8924,73.8048,73.8242,29596.0
2015-10-28 11:35:00,75.78,75.89,75.78,75.84,124450.0,73.8242,73.9314,73.8242,73.8827,124450.0
2015-10-28 11:40:00,75.81,75.9,75.8,75.87,21604.0,73.8535,73.9411,73.8437,73.9119,21604.0
2015-10-28 11:45:00,75.86,75.9,75.8,75.8,22358.0,73.9022,73.9411,73.8437,73.8437,22358.0
2015-10-28 11:50:00,75.81,75.88,75.77,75.79,30108.0,73.8535,73.9217,73.8145,73.834,30108.0
2015-10-28 11:55:00,75.79,75.88,75.79,75.81,45702.0,73.834,73.9217,73.834,73.8535,45702.0
2015-10-28 12:00:00,75.84,75.88,75.82,75.87,19200.0,73.8827,73.9217,73.8632,73.9119,19200.0
2015-10-28 12:05:00,75.88,75.92,75.83,75.88,16610.0,73.9217,73.9606,73.873,73.9217,16610.0
2015-10-28 12:10:00,75.88,75.99,75.85,75.97,25716.0,73.9217,74.0288,73.8924,74.0093,25716.0
2015-10-28 12:15:00,75.96,76.0,75.93,76.0,57930.0,73.9996,74.0386,73.9704,74.0386,57930.0
2015-10-28 12:20:00,75.98,76.01,75.97,75.98,38822.0,74.0191,74.0483,74.0093,74.0191,38822.0
2015-10-28 12:25:00,76.0,76.02,75.95,75.96,22764.0,74.0386,74.058,73.9899,73.9996,22764.0
2015-10-28 12:30:00,75.95,76.01,75.94,76.0,21300.0,73.9899,74.0483,73.9801,74.0386,21300.0
2015-10-28 12:35:00,76.0,76.01,75.96,76.01,23000.0,74.0386,74.0483,73.9996,74.0483,23000.0
2015-10-28 12:40:00,75.99,76.02,75.92,76.0,78598.0,74.0288,74.058,73.9606,74.0386,78598.0
2015-10-28 12:45:00,76.0,76.02,75.92,75.96,28150.0,74.0386,74.058,73.9606,73.9996,28150.0
2015-10-28 12:50:00,75.95,76.01,75.9,75.9,29356.0,73.9899,74.0483,73.9411,73.9411,29356.0
2015-10-28 12:55:00,75.92,75.99,75.56,75.63,274512.0,73.9606,74.0288,73.6099,73.6781,274512.0
2015-10-28 13:00:00,75.62,75.68,75.56,75.56,37852.0,73.6684,73.7268,73.6099,73.6099,37852.0
2015-10-28 13:05:00,75.56,75.6,75.53,75.58,25362.0,73.6099,73.6489,73.5807,73.6294,25362.0
2015-10-28 13:10:00,75.56,75.6,75.54,75.59,31086.0,73.6099,73.6489,73.5904,73.6391,31086.0
2015-10-28 13:15:00,75.58,75.58,75.5,75.51,59910.0,73.6294,73.6294,73.5515,73.5612,59910.0
2015-10-28 13:20:00,75.52,75.56,75.49,75.56,37464.0,73.571,73.6099,73.5417,73.6099,37464.0
2015-10-28 13:25:00,75.56,75.65,75.56,75.62,28460.0,73.6099,73.6976,73.6099,73.6684,28460.0
2015-10-28 13:30:00,75.63,75.76,75.63,75.73,40540.0,73.6781,73.8048,73.6781,73.7755,40540.0
2015-10-28 13:35:00,75.73,75.8,75.71,75.79,35156.0,73.7755,73.8437,73.756,73.834,35156.0
2015-10-28 13:40:00,75.78,75.8,75.71,75.78,17194.0,73.8242,73.8437,73.756,73.8242,17194.0
2015-10-28 13:45:00,75.8,75.85,75.73,75.84,23122.0,73.8437,73.8924,73.7755,73.8827,23122.0
2015-10-28 13:50:00,75.84,75.92,75.82,75.84,24074.0,73.8827,73.9606,73.8632,73.8827,24074.0
2015-10-28 13:55:00,75.81,75.95,75.81,75.95,36836.0,73.8535,73.9899,73.8535,73.9899,36836.0
2015-10-28 14:00:00,75.91,75.91,75.29,75.38,119278.0,73.9509,73.9509,73.3469,73.4346,119278.0
2015-10-28 14:05:00,75.44,75.6,75.33,75.56,62264.0,73.493,73.6489,73.3859,73.6099,62264.0
2015-10-28 14:10:00,75.55,75.64,75.3,75.45,138406.0,73.6002,73.6879,73.3566,73.5028,138406.0
2015-10-28 14:15:00,75.45,75.45,75.15,75.39,47134.0,73.5028,73.5028,73.2105,73.4443,47134.0
2015-10-28 14:20:00,75.35,75.52,75.33,75.5,54218.0,73.4053,73.571,73.3859,73.5515,54218.0
2015-10-28 14:25:00,75.47,75.63,75.46,75.56,31982.0,73.5222,73.6781,73.5125,73.6099,31982.0
2015-10-28 14:30:00,75.5,75.52,75.26,75.31,35690.0,73.5515,73.571,73.3177,73.3664,35690.0
2015-10-28 14:35:00,75.3,75.54,75.29,75.45,22166.0,73.3566,73.5904,73.3469,73.5028,22166.0
2015-10-28 14:40:00,75.48,75.69,75.43,75.6,74782.0,73.532,73.7366,73.4833,73.6489,74782.0
2015-10-28 14:45:00,75.58,75.99,75.58,75.79,87620.0,73.6294,74.0288,73.6294,73.834,87620.0
2015-10-28 14:50:00,75.79,76.14,75.73,76.09,108258.0,73.834,74.175,73.7755,74.1262,108258.0
2015-10-28 14:55:00,76.07,76.17,75.94,76.02,54136.0,74.1068,74.2042,73.9801,74.058,54136.0
2015-10-28 15:00:00,76.05,76.25,76.01,76.25,78496.0,74.0873,74.2821,74.0483,74.2821,78496.0
2015-10-28 15:05:00,76.22,76.33,76.21,76.25,66038.0,74.2529,74.36,74.2431,74.2821,66038.0
2015-10-28 15:10:00,76.24,76.3,76.13,76.27,64982.0,74.2724,74.3308,74.1652,74.3016,64982.0
2015-10-28 15:15:00,76.27,76.41,76.13,76.13,109984.0,74.3016,74.438,74.1652,74.1652,109984.0
2015-10-28 15:20:00,76.13,76.18,76.02,76.05,85710.0,74.1652,74.2139,74.058,74.0873,85710.0
2015-10-28 15:25:00,76.07,76.26,76.04,76.2,88344.0,74.1068,74.2919,74.0775,74.2334,88344.0
2015-10-28 15:30:00,76.23,76.39,76.22,76.29,140936.0,74.2626,74.4185,74.2529,74.3211,140936.0
2015-10-28 15:35:00,76.32,76.49,76.3,76.46,90204.0,74.3503,74.5159,74.3308,74.4867,90204.0
2015-10-28 15:40:00,76.45,76.64,76.44,76.61,133924.0,74.477,74.662,74.4672,74.6328,133924.0
2015-10-28 15:45:00,76.62,76.73,76.61,76.62,129316.0,74.6426,74.7497,74.6328,74.6426,129316.0
2015-10-28 15:50:00,76.63,76.67,76.55,76.67,176046.0,74.6523,74.6913,74.5744,74.6913,176046.0
2015-10-28 15:55:00,76.68,76.8,76.67,76.77,297812.0,74.701,74.8179,74.6913,74.7887,297812.0
2015-10-29 09:30:00,76.5,76.77,76.35,76.37,42772.0,74.5257,74.7887,74.3795,74.399,42772.0
2015-10-29 09:35:00,76.36,76.85,76.31,76.79,34752.0,74.3893,74.8666,74.3406,74.8082,34752.0
2015-10-29 09:40:00,76.81,76.92,76.68,76.89,67425.0,74.8277,74.9348,74.701,74.9056,67425.0
2015-10-29 09:45:00,76.87,76.92,76.24,76.26,36351.0,74.8861,74.9348,74.2724,74.2919,36351.0
2015-10-29 09:50:00,76.29,76.5,76.25,76.28,19921.0,74.3211,74.5257,74.2821,74.3113,19921.0
2015-10-29 09:55:00,76.29,76.3,75.97,76.06,34549.0,74.3211,74.3308,74.0093,74.097,34549.0
2015-10-29 10:00:00,76.06,76.06,75.9,75.91,24810.0,74.097,74.097,73.9411,73.9509,24810.0
2015-10-29 10:05:00,75.91,76.04,75.9,75.99,32744.0,73.9509,74.0775,73.9411,74.0288,32744.0
2015-10-29 10:10:00,76.04,76.05,75.96,76.0,35850.0,74.0775,74.0873,73.9996,74.0386,35850.0
2015-10-29 10:15:00,76.01,76.16,75.98,76.02,101542.0,74.0483,74.1944,74.0191,74.058,101542.0
2015-10-29 10:20:00,76.09,76.09,75.6,75.66,104837.0,74.1262,74.1262,73.6489,73.7073,104837.0
2015-10-29 10:25:00,75.66,75.75,75.36,75.39,38260.0,73.7073,73.795,73.4151,73.4443,38260.0
2015-10-29 10:30:00,75.38,75.85,75.37,75.84,42862.0,73.4346,73.8924,73.4248,73.8827,42862.0
2015-10-29 10:35:00,75.84,75.98,75.73,75.8,42137.0,73.8827,74.0191,73.7755,73.8437,42137.0
2015-10-29 10:40:00,75.82,76.05,75.76,75.93,37915.0,73.8632,74.0873,73.8048,73.9704,37915.0
2015-10-29 10:45:00,75.95,75.97,75.81,75.94,41609.0,73.9899,74.0093,73.8535,73.9801,41609.0
2015-10-29 10:50:00,75.9,76.04,75.9,76.0,22320.0,73.9411,74.0775,73.9411,74.0386,22320.0
2015-10-29 10:55:00,75.98,76.18,75.95,76.18,18535.0,74.0191,74.2139,73.9899,74.2139,18535.0
2015-10-29 11:00:00,76.15,76.22,76.05,76.05,21227.0,74.1847,74.2529,74.0873,74.0873,21227.0
2015-10-29 11:05:00,76.04,76.1,76.01,76.09,30110.0,74.0775,74.136,74.0483,74.1262,30110.0
2015-10-29 11:10:00,76.06,76.16,76.03,76.16,13810.0,74.097,74.1944,74.0678,74.1944,13810.0
2015-10-29 11:15:00,76.13,76.2,76.07,76.15,12621.0,74.1652,74.2334,74.1068,74.1847,12621.0
2015-10-29 11:20:00,76.21,76.3,76.19,76.28,15677.0,74.2431,74.3308,74.2237,74.3113,15677.0
2015-10-29 11:25:00,76.28,76.35,76.22,76.32,19199.0,74.3113,74.3795,74.2529,74.3503,19199.0
2015-10-29 11:30:00,76.3,76.37,76.26,76.37,20373.0,74.3308,74.399,74.2919,74.399,20373.0
2015-10-29 11:35:00,76.32,76.43,76.31,76.39,19956.0,74.3503,74.4575,74.3406,74.4185,19956.0
2015-10-29 11:40:00,76.37,76.37,76.27,76.3,13680.0,74.399,74.399,74.3016,74.3308,13680.0
2015-10-29 11:45:00,76.31,76.44,76.31,76.4,15182.0,74.3406,74.4672,74.3406,74.4282,15182.0
2015-10-29 11:50:00,76.41,76.45,76.4,76.42,10296.0,74.438,74.477,74.4282,74.4477,10296.0
2015-10-29 11:55:00,76.39,76.45,76.39,76.45,13050.0,74.4185,74.477,74.4185,74.477,13050.0
2015-10-29 12:00:00,76.44,76.5,76.43,76.5,17155.0,74.4672,74.5257,74.4575,74.5257,17155.0
2015-10-29 12:05:00,76.51,76.57,76.5,76.55,38784.0,74.5354,74.5939,74.5257,74.5744,38784.0
2015-10-29 12:10:00,76.55,76.55,76.46,76.48,10735.0,74.5744,74.5744,74.4867,74.5062,10735.0
2015-10-29 12:15:00,76.47,76.52,76.45,76.52,11519.0,74.4964,74.5451,74.477,74.5451,11519.0
2015-10-29 12:20:00,76.52,76.52,76.44,76.45,10115.0,74.5451,74.5451,74.4672,74.477,10115.0
2015-10-29 12:25:00,76.44,76.51,76.43,76.49,10240.0,74.4672,74.5354,74.4575,74.5159,10240.0
2015-10-29 12:30:00,76.46,76.48,76.4,76.41,13662.0,74.4867,74.5062,74.4282,74.438,13662.0
2015-10-29 12:35:00,76.41,76.45,76.16,76.16,33184.0,74.438,74.477,74.1944,74.1944,33184.0
2015-10-29 12:40:00,76.17,76.18,76.0,76.03,19640.0,74.2042,74.2139,74.0386,74.0678,19640.0
2015-10-29 12:45:00,76.03,76.18,76.02,76.07,28221.0,74.0678,74.2139,74.058,74.1068,28221.0
2015-10-29 12:50:00,76.08,76.17,76.07,76.13,18028.0,74.1165,74.2042,74.1068,74.1652,18028.0
2015-10-29 12:55:00,76.14,76.16,76.04,76.09,13648.0,74.175,74.1944,74.0775,74.1262,13648.0
2015-10-29 13:00:00,76.04,76.06,75.64,75.77,36983.0,74.0775,74.097,73.6879,73.8145,36983.0
2015-10-29 13:05:00,75.77,75.8,75.72,75.79,16696.0,73.8145,73.8437,73.7658,73.834,16696.0
2015-10-29 13:10:00,75.78,75.79,75.73,75.75,15416.0,73.8242,73.834,73.7755,73.795,15416.0
2015-10-29 13:15:00,75.76,75.79,75.68,75.69,7300.0,73.8048,73.834,73.7268,73.7366,7300.0
2015-10-29 13:20:00,75.7,75.78,75.7,75.76,14579.0,73.7463,73.8242,73.7463,73.8048,14579.0
2015-10-29 13:25:00,75.75,75.8,75.74,75.74,15916.0,73.795,73.8437,73.7853,73.7853,15916.0
2015-10-29 13:30:00,75.75,75.77,75.7,75.75,11456.0,73.795,73.8145,73.7463,73.795,11456.0
2015-10-29 13:35:00,75.7,75.71,75.51,75.53,23029.0,73.7463,73.756,73.5612,73.5807,23029.0
2015-10-29 13:40:00,75.52,75.57,75.48,75.5,30631.0,73.571,73.6197,73.532,73.5515,30631.0
2015-10-29 13:45:00,75.52,75.58,75.51,75.53,13444.0,73.571,73.6294,73.5612,73.5807,13444.0
2015-10-29 13:50:00,75.55,75.57,75.43,75.43,34700.0,73.6002,73.6197,73.4833,73.4833,34700.0
2015-10-29 13:55:00,75.43,75.46,75.36,75.45,22280.0,73.4833,73.5125,73.4151,73.5028,22280.0
2015-10-29 14:00:00,75.43,75.75,75.43,75.75,24756.0,73.4833,73.795,73.4833,73.795,24756.0
2015-10-29 14:05:00,75.76,75.8,75.63,75.64,17301.0,73.8048,73.8437,73.6781,73.6879,17301.0
2015-10-29 14:10:00,75.64,75.69,75.62,75.65,21052.0,73.6879,73.7366,73.6684,73.6976,21052.0
2015-10-29 14:15:00,75.65,75.78,75.64,75.78,29234.0,73.6976,73.8242,73.6879,73.8242,29234.0
2015-10-29 14:20:00,75.8,76.08,75.8,76.08,21037.0,73.8437,74.1165,73.8437,74.1165,21037.0
2015-10-29 14:25:00,76.07,76.33,76.06,76.31,108179.0,74.1068,74.36,74.097,74.3406,108179.0
2015-10-29 14:30:00,76.3,76.35,76.01,76.01,51065.0,74.3308,74.3795,74.0483,74.0483,51065.0
2015-10-29 14:35:00,76.01,76.06,75.84,75.86,39097.0,74.0483,74.097,73.8827,73.9022,39097.0
2015-10-29 14:40:00,75.86,76.02,75.85,75.99,24293.0,73.9022,74.058,73.8924,74.0288,24293.0
2015-10-29 14:45:00,76.0,76.06,75.99,76.02,17993.0,74.0386,74.097,74.0288,74.058,17993.0
2015-10-29 14:50:00,76.02,76.1,75.99,75.99,24221.0,74.058,74.136,74.0288,74.0288,24221.0
2015-10-29 14:55:00,75.97,76.09,75.94,76.09,22798.0,74.0093,74.1262,73.9801,74.1262,22798.0
2015-10-29 15:00:00,76.07,76.09,75.96,75.99,28656.0,74.1068,74.1262,73.9996,74.0288,28656.0
2015-10-29 15:05:00,75.98,76.01,75.93,75.95,35930.0,74.0191,74.0483,73.9704,73.9899,35930.0
2015-10-29 15:10:00,75.96,76.06,75.96,76.05,27260.0,73.9996,74.097,73.9996,74.0873,27260.0
2015-10-29 15:15:00,76.05,76.19,75.97,76.18,63134.0,74.0873,74.2237,74.0093,74.2139,63134.0
2015-10-29 15:20:00,76.19,76.26,76.16,76.19,36414.0,74.2237,74.2919,74.1944,74.2237,36414.0
2015-10-29 15:25:00,76.2,76.2,76.1,76.13,28819.0,74.2334,74.2334,74.136,74.1652,28819.0
2015-10-29 15:30:00,76.12,76.2,76.12,76.19,49213.0,74.1555,74.2334,74.1555,74.2237,49213.0
2015-10-29 15:35:00,76.19,76.21,76.11,76.18,58604.0,74.2237,74.2431,74.1457,74.2139,58604.0
2015-10-29 15:40:00,76.19,76.21,76.13,76.21,81056.0,74.2237,74.2431,74.1652,74.2431,81056.0
2015-10-29 15:45:00,76.21,76.24,76.14,76.14,98822.0,74.2431,74.2724,74.175,74.175,98822.0
2015-10-29 15:50:00,76.14,76.23,76.11,76.23,124339.0,74.175,74.2626,74.1457,74.2626,124339.0
2015-10-29 15:55:00,76.22,76.23,75.95,76.07,225145.0,74.2529,74.2626,73.9899,74.1068,225145.0
2015-10-30 09:30:00,75.0,75.6,74.36,74.83,363746.0,73.0644,73.6489,72.4409,72.8988,363746.0
2015-10-30 09:35:00,74.83,75.14,74.03,74.03,184054.0,72.8988,73.2008,72.1194,72.1194,184054.0
2015-10-30 09:40:00,74.03,74.21,72.96,73.44,379117.0,72.1194,72.2948,71.077,71.5446,379117.0
2015-10-30 09:45:00,73.46,73.49,71.05,71.32,501349.0,71.5641,71.5933,69.2163,69.4793,501349.0
2015-10-30 09:50:00,71.31,72.8,71.26,72.35,631683.0,69.4696,70.9212,69.4209,70.4828,631683.0
2015-10-30 09:55:00,72.32,72.89,71.58,71.6,351608.0,70.4535,71.0088,69.7326,69.7521,351608.0
2015-10-30 10:00:00,71.6,71.96,71.05,71.62,370899.0,69.7521,70.1028,69.2163,69.7716,370899.0
2015-10-30 10:05:00,71.75,71.98,70.69,70.71,320781.0,69.8983,70.1223,68.8656,68.8851,320781.0
2015-10-30 10:10:00,70.71,72.07,70.63,72.07,360325.0,68.8851,70.21,68.8072,70.21,360325.0
2015-10-30 10:15:00,72.07,73.37,71.87,73.06,517739.0,70.21,71.4764,70.0152,71.1744,517739.0
2015-10-30 10:20:00,73.07,73.5,72.83,73.1,242659.0,71.1842,71.6031,70.9504,71.2134,242659.0
2015-10-30 10:25:00,73.29,73.3,72.93,73.08,158854.0,71.3985,71.4082,71.0478,71.1939,158854.0
2015-10-30 10:30:00,73.06,73.19,72.71,73.01,156470.0,71.1744,71.3011,70.8335,71.1257,156470.0
2015-10-30 10:35:00,72.99,73.12,72.66,73.05,140849.0,71.1062,71.2329,70.7848,71.1647,140849.0
2015-10-30 10:40:00,73.07,73.34,72.92,73.0,137638.0,71.1842,71.4472,71.0381,71.116,137638.0
2015-10-30 10:45:00,73.0,73.15,72.94,72.94,104618.0,71.116,71.2621,71.0575,71.0575,104618.0
2015-10-30 10:50:00,72.94,73.33,72.73,73.21,110861.0,71.0575,71.4375,70.853,71.3206,110861.0
2015-10-30 10:55:00,73.18,73.19,72.8,72.8,65126.0,71.2913,71.3011,70.9212,70.9212,65126.0
2015-10-30 11:00:00,72.78,73.02,72.78,72.95,77473.0,70.9017,71.1355,70.9017,71.0673,77473.0
2015-10-30 11:05:00,72.95,73.15,72.53,72.7,121730.0,71.0673,71.2621,70.6581,70.8237,121730.0
2015-10-30 11:10:00,72.7,73.04,72.64,72.99,80366.0,70.8237,71.155,70.7653,71.1062,80366.0
2015-10-30 11:15:00,73.0,73.13,72.91,73.0,66842.0,71.116,71.2426,71.0283,71.116,66842.0
2015-10-30 11:20:00,73.0,73.15,72.98,73.06,53654.0,71.116,71.2621,71.0965,71.1744,53654.0
2015-10-30 11:25:00,73.05,73.06,72.77,72.81,52504.0,71.1647,71.1744,70.8919,70.9309,52504.0
2015-10-30 11:30:00,72.8,73.0,72.79,72.94,45881.0,70.9212,71.116,70.9114,71.0575,45881.0
2015-10-30 11:35:00,72.94,73.05,72.85,73.02,58903.0,71.0575,71.1647,70.9699,71.1355,58903.0
2015-10-30 11:40:00,73.01,73.05,72.96,73.0,37397.0,71.1257,71.1647,71.077,71.116,37397.0
2015-10-30 11:45:00,73.01,73.25,72.92,73.25,55804.0,71.1257,71.3595,71.0381,71.3595,55804.0
2015-10-30 11:50:00,73.22,73.53,73.14,73.27,62018.0,71.3303,71.6323,71.2524,71.379,62018.0
2015-10-30 11:55:00,73.28,73.28,72.99,73.06,71266.0,71.3888,71.3888,71.1062,71.1744,71266.0
2015-10-30 12:00:00,73.02,73.16,72.99,73.0,60145.0,71.1355,71.2719,71.1062,71.116,60145.0
2015-10-30 12:05:00,73.02,73.09,72.87,72.93,82909.0,71.1355,71.2037,70.9893,71.0478,82909.0
2015-10-30 12:10:00,72.98,72.98,72.65,72.91,58057.0,71.0965,71.0965,70.775,71.0283,58057.0
2015-10-30 12:15:00,72.91,73.03,72.85,72.97,70658.0,71.0283,71.1452,70.9699,71.0868,70658.0
2015-10-30 12:20:00,73.0,73.03,72.91,72.96,47043.0,71.116,71.1452,71.0283,71.077,47043.0
2015-10-30 12:25:00,72.97,73.2,72.96,73.2,88630.0,71.0868,71.3108,71.077,71.3108,88630.0
2015-10-30 12:30:00,73.2,73.2,72.99,73.18,61182.0,71.3108,71.3108,71.1062,71.2913,61182.0
2015-10-30 12:35:00,73.15,73.4,73.12,73.15,54294.0,71.2621,71.5057,71.2329,71.2621,54294.0
2015-10-30 12:40:00,73.12,73.23,73.07,73.17,38765.0,71.2329,71.3401,71.1842,71.2816,38765.0
2015-10-30 12:45:00,73.15,73.15,72.92,73.0,46187.0,71.2621,71.2621,71.0381,71.116,46187.0
2015-10-30 12:50:00,73.0,73.06,72.92,73.06,36606.0,71.116,71.1744,71.0381,71.1744,36606.0
2015-10-30 12:55:00,73.06,73.13,73.04,73.1,19145.0,71.1744,71.2426,71.155,71.2134,19145.0
2015-10-30 13:00:00,73.09,73.25,73.09,73.21,42272.0,71.2037,71.3595,71.2037,71.3206,42272.0
2015-10-30 13:05:00,73.23,73.23,73.04,73.14,73976.0,71.3401,71.3401,71.155,71.2524,73976.0
2015-10-30 13:10:00,73.15,73.21,72.98,73.03,85514.0,71.2621,71.3206,71.0965,71.1452,85514.0
2015-10-30 13:15:00,73.03,73.06,72.92,72.93,68171.0,71.1452,71.1744,71.0381,71.0478,68171.0
2015-10-30 13:20:00,72.94,72.96,72.83,72.84,55171.0,71.0575,71.077,70.9504,70.9601,55171.0
2015-10-30 13:25:00,72.85,72.97,72.85,72.9,58456.0,70.9699,71.0868,70.9699,71.0186,58456.0
2015-10-30 13:30:00,72.9,72.99,72.87,72.9,79966.0,71.0186,71.1062,70.9893,71.0186,79966.0
2015-10-30 13:35:00,72.9,72.93,72.88,72.88,59685.0,71.0186,71.0478,70.9991,70.9991,59685.0
2015-10-30 13:40:00,72.88,72.94,72.65,72.94,93614.0,70.9991,71.0575,70.775,71.0575,93614.0
2015-10-30 13:45:00,72.92,72.96,72.78,72.83,116895.0,71.0381,71.077,70.9017,70.9504,116895.0
2015-10-30 13:50:00,72.82,72.86,72.67,72.77,133154.0,70.9406,70.9796,70.7945,70.8919,133154.0
2015-10-30 13:55:00,72.75,72.79,72.72,72.74,67644.0,70.8724,70.9114,70.8432,70.8627,67644.0
2015-10-30 14:00:00,72.75,72.84,72.72,72.83,95308.0,70.8724,70.9601,70.8432,70.9504,95308.0
2015-10-30 14:05:00,72.84,73.01,72.79,72.89,60387.0,70.9601,71.1257,70.9114,71.0088,60387.0
2015-10-30 14:10:00,72.9,73.0,72.88,72.93,37165.0,71.0186,71.116,70.9991,71.0478,37165.0
2015-10-30 14:15:00,72.93,73.0,72.91,72.95,27003.0,71.0478,71.116,71.0283,71.0673,27003.0
2015-10-30 14:20:00,72.95,73.08,72.91,73.05,137803.0,71.0673,71.1939,71.0283,71.1647,137803.0
2015-10-30 14:25:00,73.05,73.05,72.92,72.95,139403.0,71.1647,71.1647,71.0381,71.0673,139403.0
2015-10-30 14:30:00,72.95,73.0,72.85,72.87,66592.0,71.0673,71.116,70.9699,70.9893,66592.0
2015-10-30 14:35:00,72.87,73.05,72.85,72.88,89185.0,70.9893,71.1647,70.9699,70.9991,89185.0
2015-10-30 14:40:00,72.86,72.97,72.83,72.87,45121.0,70.9796,71.0868,70.9504,70.9893,45121.0
2015-10-30 14:45:00,72.89,72.9,72.67,72.67,47288.0,71.0088,71.0186,70.7945,70.7945,47288.0
2015-10-30 14:50:00,72.7,72.81,72.57,72.75,68049.0,70.8237,70.9309,70.6971,70.8724,68049.0
2015-10-30 14:55:00,72.74,72.75,72.39,72.46,115604.0,70.8627,70.8724,70.5217,70.5899,115604.0
2015-10-30 15:00:00,72.46,72.62,72.46,72.53,47684.0,70.5899,70.7458,70.5899,70.6581,47684.0
2015-10-30 15:05:00,72.51,72.62,72.27,72.62,87871.0,70.6386,70.7458,70.4048,70.7458,87871.0
2015-10-30 15:10:00,72.62,72.62,72.02,72.43,104864.0,70.7458,70.7458,70.1613,70.5607,104864.0
2015-10-30 15:15:00,72.42,72.48,72.16,72.31,88132.0,70.551,70.6094,70.2977,70.4438,88132.0
2015-10-30 15:20:00,72.3,72.42,72.14,72.22,88507.0,70.4341,70.551,70.2782,70.3561,88507.0
2015-10-30 15:25:00,72.21,72.31,72.12,72.17,99835.0,70.3464,70.4438,70.2587,70.3074,99835.0
2015-10-30 15:30:00,72.16,72.18,71.98,72.12,183810.0,70.2977,70.3172,70.1223,70.2587,183810.0
2015-10-30 15:35:00,72.12,72.15,72.0,72.08,152155.0,70.2587,70.2879,70.1418,70.2197,152155.0
2015-10-30 15:40:00,72.06,72.09,71.96,72.06,103049.0,70.2003,70.2295,70.1028,70.2003,103049.0
2015-10-30 15:45:00,72.07,72.38,72.06,72.33,142990.0,70.21,70.512,70.2003,70.4633,142990.0
2015-10-30 15:50:00,72.32,72.33,72.21,72.28,130976.0,70.4535,70.4633,70.3464,70.4146,130976.0
2015-10-30 15:55:00,72.28,72.28,72.07,72.07,261034.0,70.4146,70.4146,70.21,70.21,261034.0
2015-11-02 09:30:00,72.6,73.3,72.2,72.24,153908.0,70.7263,71.4082,70.3366,70.3756,153908.0
2015-11-02 09:35:00,72.28,73.17,72.11,73.08,132919.0,70.4146,71.2816,70.249,71.1939,132919.0
2015-11-02 09:40:00,73.11,73.79,73.08,73.67,138736.0,71.2232,71.8856,71.1939,71.7687,138736.0
2015-11-02 09:45:00,73.67,74.63,73.67,74.63,134520.0,71.7687,72.7039,71.7687,72.7039,134520.0
2015-11-02 09:50:00,74.63,74.89,73.68,73.7,178485.0,72.7039,72.9572,71.7784,71.7979,178485.0
2015-11-02 09:55:00,73.71,73.84,73.62,73.78,51636.0,71.8077,71.9343,71.72,71.8759,51636.0
2015-11-02 10:00:00,73.7,74.0,73.51,73.95,77542.0,71.7979,72.0902,71.6128,72.0415,77542.0
2015-11-02 10:05:00,74.0,74.38,73.96,74.05,82486.0,72.0902,72.4604,72.0512,72.1389,82486.0
2015-11-02 10:10:00,74.09,74.2,73.98,74.01,44738.0,72.1779,72.285,72.0707,72.0999,44738.0
2015-11-02 10:15:00,74.04,74.09,73.76,74.04,34487.0,72.1291,72.1779,71.8564,72.1291,34487.0
2015-11-02 10:20:00,74.04,74.18,74.01,74.17,41227.0,72.1291,72.2655,72.0999,72.2558,41227.0
2015-11-02 10:25:00,74.17,74.2,74.06,74.08,32863.0,72.2558,72.285,72.1486,72.1681,32863.0
2015-11-02 10:30:00,74.03,74.09,73.9,74.07,30373.0,72.1194,72.1779,71.9928,72.1584,30373.0
2015-11-02 10:35:00,74.07,74.07,73.93,73.93,28871.0,72.1584,72.1584,72.022,72.022,28871.0
2015-11-02 10:40:00,73.96,73.97,73.57,73.7,55762.0,72.0512,72.061,71.6713,71.7979,55762.0
2015-11-02 10:45:00,73.73,73.74,73.58,73.62,21271.0,71.8272,71.8369,71.681,71.72,21271.0
2015-11-02 10:50:00,73.62,73.74,73.46,73.46,20969.0,71.72,71.8369,71.5641,71.5641,20969.0
2015-11-02 10:55:00,73.45,73.45,73.28,73.43,29223.0,71.5544,71.5544,71.3888,71.5349,29223.0
2015-11-02 11:00:00,73.41,73.45,73.34,73.36,57625.0,71.5154,71.5544,71.4472,71.4667,57625.0
2015-11-02 11:05:00,73.34,73.62,73.33,73.52,31941.0,71.4472,71.72,71.4375,71.6226,31941.0
2015-11-02 11:10:00,73.51,73.52,73.34,73.37,39175.0,71.6128,71.6226,71.4472,71.4764,39175.0
2015-11-02 11:15:00,73.35,73.47,73.28,73.3,47302.0,71.457,71.5739,71.3888,71.4082,47302.0
2015-11-02 11:20:00,73.32,73.51,73.3,73.43,46597.0,71.4277,71.6128,71.4082,71.5349,46597.0
2015-11-02 11:25:00,73.42,73.52,73.38,73.44,27512.0,71.5252,71.6226,71.4862,71.5446,27512.0
2015-11-02 11:30:00,73.43,73.44,73.34,73.35,9243.0,71.5349,71.5446,71.4472,71.457,9243.0
2015-11-02 11:35:00,73.33,73.35,73.15,73.18,26498.0,71.4375,71.457,71.2621,71.2913,26498.0
2015-11-02 11:40:00,73.18,73.21,73.13,73.14,19476.0,71.2913,71.3206,71.2426,71.2524,19476.0
2015-11-02 11:45:00,73.13,73.15,72.97,73.0,31141.0,71.2426,71.2621,71.0868,71.116,31141.0
2015-11-02 11:50:00,73.01,73.03,72.94,73.0,74735.0,71.1257,71.1452,71.0575,71.116,74735.0
2015-11-02 11:55:00,72.98,73.01,72.95,72.99,19459.0,71.0965,71.1257,71.0673,71.1062,19459.0
2015-11-02 12:00:00,72.98,72.99,72.85,72.9,43453.0,71.0965,71.1062,70.9699,71.0186,43453.0
2015-11-02 12:05:00,72.89,72.9,72.82,72.88,17763.0,71.0088,71.0186,70.9406,70.9991,17763.0
2015-11-02 12:10:00,72.87,72.9,72.83,72.84,24183.0,70.9893,71.0186,70.9504,70.9601,24183.0
2015-11-02 12:15:00,72.87,72.89,72.75,72.79,19219.0,70.9893,71.0088,70.8724,70.9114,19219.0
2015-11-02 12:20:00,72.79,72.85,72.77,72.81,27129.0,70.9114,70.9699,70.8919,70.9309,27129.0
2015-11-02 12:25:00,72.83,72.85,72.7,72.7,15059.0,70.9504,70.9699,70.8237,70.8237,15059.0
2015-11-02 12:30:00,72.7,72.71,72.6,72.61,16192.0,70.8237,70.8335,70.7263,70.7361,16192.0
2015-11-02 12:35:00,72.62,72.62,72.53,72.58,42078.0,70.7458,70.7458,70.6581,70.7068,42078.0
2015-11-02 12:40:00,72.58,72.6,72.56,72.58,24944.0,70.7068,70.7263,70.6873,70.7068,24944.0
2015-11-02 12:45:00,72.6,72.61,72.51,72.56,34480.0,70.7263,70.7361,70.6386,70.6873,34480.0
2015-11-02 12:50:00,72.56,72.69,72.55,72.67,22122.0,70.6873,70.814,70.6776,70.7945,22122.0
2015-11-02 12:55:00,72.68,72.75,72.66,72.7,24365.0,70.8042,70.8724,70.7848,70.8237,24365.0
2015-11-02 13:00:00,72.68,72.71,72.6,72.64,104765.0,70.8042,70.8335,70.7263,70.7653,104765.0
2015-11-02 13:05:00,72.64,72.65,72.48,72.5,21641.0,70.7653,70.775,70.6094,70.6289,21641.0
2015-11-02 13:10:00,72.51,72.51,72.37,72.38,23363.0,70.6386,70.6386,70.5022,70.512,23363.0
2015-11-02 13:15:00,72.4,72.51,72.4,72.49,10450.0,70.5315,70.6386,70.5315,70.6192,10450.0
2015-11-02 13:20:00,72.48,72.63,72.45,72.59,16804.0,70.6094,70.7555,70.5802,70.7166,16804.0
2015-11-02 13:25:00,72.61,72.7,72.43,72.49,41452.0,70.7361,70.8237,70.5607,70.6192,41452.0
2015-11-02 13:30:00,72.49,72.6,72.43,72.6,37517.0,70.6192,70.7263,70.5607,70.7263,37517.0
2015-11-02 13:35:00,72.6,72.68,72.6,72.64,26301.0,70.7263,70.8042,70.7263,70.7653,26301.0
2015-11-02 13:40:00,72.63,72.8,72.58,72.8,22448.0,70.7555,70.9212,70.7068,70.9212,22448.0
2015-11-02 13:45:00,72.8,72.81,72.6,72.65,27996.0,70.9212,70.9309,70.7263,70.775,27996.0
2015-11-02 13:50:00,72.65,72.71,72.54,72.57,49467.0,70.775,70.8335,70.6679,70.6971,49467.0
2015-11-02 13:55:00,72.54,72.58,72.41,72.56,52656.0,70.6679,70.7068,70.5412,70.6873,52656.0
2015-11-02 14:00:00,72.56,72.64,72.52,72.62,30797.0,70.6873,70.7653,70.6484,70.7458,30797.0
2015-11-02 14:05:00,72.61,72.67,72.56,72.6,34804.0,70.7361,70.7945,70.6873,70.7263,34804.0
2015-11-02 14:10:00,72.59,72.61,72.52,72.56,27501.0,70.7166,70.7361,70.6484,70.6873,27501.0
2015-11-02 14:15:00,72.58,72.62,72.53,72.6,24946.0,70.7068,70.7458,70.6581,70.7263,24946.0
2015-11-02 14:20:00,72.61,72.62,72.42,72.49,30698.0,70.7361,70.7458,70.551,70.6192,30698.0
2015-11-02 14:25:00,72.51,72.63,72.5,72.57,42345.0,70.6386,70.7555,70.6289,70.6971,42345.0
2015-11-02 14:30:00,72.58,72.62,72.5,72.56,27987.0,70.7068,70.7458,70.6289,70.6873,27987.0
2015-11-02 14:35:00,72.57,72.58,72.43,72.55,31829.0,70.6971,70.7068,70.5607,70.6776,31829.0
2015-11-02 14:40:00,72.54,72.6,72.47,72.48,19073.0,70.6679,70.7263,70.5997,70.6094,19073.0
2015-11-02 14:45:00,72.48,72.5,72.38,72.39,21017.0,70.6094,70.6289,70.512,70.5217,21017.0
2015-11-02 14:50:00,72.39,72.51,72.38,72.42,19646.0,70.5217,70.6386,70.512,70.551,19646.0
2015-11-02 14:55:00,72.43,72.45,72.32,72.33,39451.0,70.5607,70.5802,70.4535,70.4633,39451.0
2015-11-02 15:00:00,72.33,72.34,72.23,72.23,39320.0,70.4633,70.473,70.3659,70.3659,39320.0
2015-11-02 15:05:00,72.23,72.25,72.16,72.25,54845.0,70.3659,70.3853,70.2977,70.3853,54845.0
2015-11-02 15:10:00,72.25,72.43,72.25,72.3,43500.0,70.3853,70.5607,70.3853,70.4341,43500.0
2015-11-02 15:15:00,72.3,72.3,72.13,72.24,45812.0,70.4341,70.4341,70.2684,70.3756,45812.0
2015-11-02 15:20:00,72.25,72.27,72.1,72.13,41947.0,70.3853,70.4048,70.2392,70.2684,41947.0
2015-11-02 15:25:00,72.13,72.24,72.1,72.12,57753.0,70.2684,70.3756,70.2392,70.2587,57753.0
2015-11-02 15:30:00,72.12,72.2,72.09,72.12,51713.0,70.2587,70.3366,70.2295,70.2587,51713.0
2015-11-02 15:35:00,72.12,72.15,72.07,72.12,70864.0,70.2587,70.2879,70.21,70.2587,70864.0
2015-11-02 15:40:00,72.13,72.15,72.08,72.1,63590.0,70.2684,70.2879,70.2197,70.2392,63590.0
2015-11-02 15:45:00,72.1,72.11,71.96,71.97,106637.0,70.2392,70.249,70.1028,70.1126,106637.0
2015-11-02 15:50:00,71.98,72.06,71.88,71.88,191567.0,70.1223,70.2003,70.0249,70.0249,191567.0
2015-11-02 15:55:00,71.9,72.0,71.88,72.0,214930.0,70.0444,70.1418,70.0249,70.1418,214930.0
2015-11-03 09:30:00,71.82,71.97,71.11,71.21,113639.0,69.9664,70.1126,69.2748,69.3722,113639.0
2015-11-03 09:35:00,71.25,71.33,70.34,70.95,253679.0,69.4112,69.4891,68.5246,69.1189,253679.0
2015-11-03 09:40:00,70.94,71.09,70.88,71.05,94782.0,69.1092,69.2553,69.0507,69.2163,94782.0
2015-11-03 09:45:00,71.08,71.27,71.03,71.18,54907.0,69.2455,69.4306,69.1968,69.343,54907.0
2015-11-03 09:50:00,71.19,71.46,71.05,71.4,71293.0,69.3527,69.6157,69.2163,69.5573,71293.0
2015-11-03 09:55:00,71.4,71.77,71.37,71.74,40319.0,69.5573,69.9177,69.5281,69.8885,40319.0
2015-11-03 10:00:00,71.77,71.83,71.48,71.53,23896.0,69.9177,69.9762,69.6352,69.6839,23896.0
2015-11-03 10:05:00,71.53,71.57,71.36,71.37,58751.0,69.6839,69.7229,69.5183,69.5281,58751.0
2015-11-03 10:10:00,71.38,71.46,71.35,71.46,35065.0,69.5378,69.6157,69.5086,69.6157,35065.0
2015-11-03 10:15:00,71.45,71.87,71.43,71.86,74267.0,69.606,70.0152,69.5865,70.0054,74267.0
2015-11-03 10:20:00,71.87,71.98,71.79,71.91,78692.0,70.0152,70.1223,69.9372,70.0541,78692.0
2015-11-03 10:25:00,71.91,72.32,71.91,72.32,41340.0,70.0541,70.4535,70.0541,70.4535,41340.0
2015-11-03 10:30:00,72.33,72.33,72.11,72.11,47016.0,70.4633,70.4633,70.249,70.249,47016.0
2015-11-03 10:35:00,72.14,72.21,71.99,72.1,44478.0,70.2782,70.3464,70.1321,70.2392,44478.0
2015-11-03 10:40:00,72.12,72.17,72.04,72.15,31141.0,70.2587,70.3074,70.1808,70.2879,31141.0
2015-11-03 10:45:00,72.15,72.39,72.1,72.39,44506.0,70.2879,70.5217,70.2392,70.5217,44506.0
2015-11-03 10:50:00,72.37,72.61,72.34,72.37,78605.0,70.5022,70.7361,70.473,70.5022,78605.0
2015-11-03 10:55:00,72.38,72.38,72.17,72.22,20240.0,70.512,70.512,70.3074,70.3561,20240.0
2015-11-03 11:00:00,72.23,72.35,72.23,72.3,25752.0,70.3659,70.4828,70.3659,70.4341,25752.0
2015-11-03 11:05:00,72.31,72.35,72.25,72.25,32820.0,70.4438,70.4828,70.3853,70.3853,32820.0
2015-11-03 11:10:00,72.25,72.29,72.19,72.27,17860.0,70.3853,70.4243,70.3269,70.4048,17860.0
2015-11-03 11:15:00,72.29,72.34,72.24,72.28,23156.0,70.4243,70.473,70.3756,70.4146,23156.0
2015-11-03 11:20:00,72.28,72.33,72.15,72.24,97778.0,70.4146,70.4633,70.2879,70.3756,97778.0
2015-11-03 11:25:00,72.24,72.58,72.24,72.57,30576.0,70.3756,70.7068,70.3756,70.6971,30576.0
2015-11-03 11:30:00,72.56,72.68,72.51,72.6,46451.0,70.6873,70.8042,70.6386,70.7263,46451.0
2015-11-03 11:35:00,72.6,72.7,72.59,72.64,45746.0,70.7263,70.8237,70.7166,70.7653,45746.0
2015-11-03 11:40:00,72.64,72.74,72.55,72.58,54907.0,70.7653,70.8627,70.6776,70.7068,54907.0
2015-11-03 11:45:00,72.59,72.59,72.5,72.58,49046.0,70.7166,70.7166,70.6289,70.7068,49046.0
2015-11-03 11:50:00,72.56,72.57,72.44,72.44,27213.0,70.6873,70.6971,70.5704,70.5704,27213.0
2015-11-03 11:55:00,72.44,72.52,72.44,72.47,22182.0,70.5704,70.6484,70.5704,70.5997,22182.0
2015-11-03 12:00:00,72.5,72.5,72.4,72.5,20992.0,70.6289,70.6289,70.5315,70.6289,20992.0
2015-11-03 12:05:00,72.5,72.59,72.44,72.55,22946.0,70.6289,70.7166,70.5704,70.6776,22946.0
2015-11-03 12:10:00,72.55,72.59,72.51,72.56,16935.0,70.6776,70.7166,70.6386,70.6873,16935.0
2015-11-03 12:15:00,72.56,72.63,72.51,72.52,19053.0,70.6873,70.7555,70.6386,70.6484,19053.0
2015-11-03 12:20:00,72.52,72.6,72.47,72.51,21238.0,70.6484,70.7263,70.5997,70.6386,21238.0
2015-11-03 12:25:00,72.5,72.63,72.48,72.61,19300.0,70.6289,70.7555,70.6094,70.7361,19300.0
2015-11-03 12:30:00,72.62,72.66,72.55,72.62,41421.0,70.7458,70.7848,70.6776,70.7458,41421.0
2015-11-03 12:35:00,72.6,72.65,72.58,72.64,17192.0,70.7263,70.775,70.7068,70.7653,17192.0
2015-11-03 12:40:00,72.62,72.65,72.57,72.59,21003.0,70.7458,70.775,70.6971,70.7166,21003.0
2015-11-03 12:45:00,72.58,72.65,72.54,72.56,16158.0,70.7068,70.775,70.6679,70.6873,16158.0
2015-11-03 12:50:00,72.58,72.64,72.51,72.52,54902.0,70.7068,70.7653,70.6386,70.6484,54902.0
2015-11-03 12:55:00,72.51,72.52,72.37,72.4,31959.0,70.6386,70.6484,70.5022,70.5315,31959.0
2015-11-03 13:00:00,72.4,72.41,72.36,72.38,21643.0,70.5315,70.5412,70.4925,70.512,21643.0
2015-11-03 13:05:00,72.38,72.5,72.38,72.5,14228.0,70.512,70.6289,70.512,70.6289,14228.0
2015-11-03 13:10:00,72.49,72.5,72.3,72.33,25568.0,70.6192,70.6289,70.4341,70.4633,25568.0
2015-11-03 13:15:00,72.33,72.36,72.14,72.32,34375.0,70.4633,70.4925,70.2782,70.4535,34375.0
2015-11-03 13:20:00,72.32,72.37,72.22,72.26,21762.0,70.4535,70.5022,70.3561,70.3951,21762.0
2015-11-03 13:25:00,72.26,72.37,72.23,72.31,24989.0,70.3951,70.5022,70.3659,70.4438,24989.0
2015-11-03 13:30:00,72.31,72.35,72.25,72.27,20584.0,70.4438,70.4828,70.3853,70.4048,20584.0
2015-11-03 13:35:00,72.27,72.4,72.26,72.4,23009.0,70.4048,70.5315,70.3951,70.5315,23009.0
2015-11-03 13:40:00,72.42,72.47,72.36,72.46,32166.0,70.551,70.5997,70.4925,70.5899,32166.0
2015-11-03 13:45:00,72.45,72.48,72.35,72.43,29309.0,70.5802,70.6094,70.4828,70.5607,29309.0
2015-11-03 13:50:00,72.4,72.45,72.35,72.43,16653.0,70.5315,70.5802,70.4828,70.5607,16653.0
2015-11-03 13:55:00,72.42,72.46,72.36,72.43,19028.0,70.551,70.5899,70.4925,70.5607,19028.0
2015-11-03 14:00:00,72.43,72.45,72.33,72.41,24450.0,70.5607,70.5802,70.4633,70.5412,24450.0
2015-11-03 14:05:00,72.43,72.65,72.43,72.53,37715.0,70.5607,70.775,70.5607,70.6581,37715.0
2015-11-03 14:10:00,72.54,72.65,72.52,72.59,24594.0,70.6679,70.775,70.6484,70.7166,24594.0
2015-11-03 14:15:00,72.61,72.64,72.48,72.48,22679.0,70.7361,70.7653,70.6094,70.6094,22679.0
2015-11-03 14:20:00,72.49,72.57,72.44,72.45,23589.0,70.6192,70.6971,70.5704,70.5802,23589.0
2015-11-03 14:25:00,72.48,72.65,72.47,72.63,20607.0,70.6094,70.775,70.5997,70.7555,20607.0
2015-11-03 14:30:00,72.63,72.63,72.46,72.47,26804.0,70.7555,70.7555,70.5899,70.5997,26804.0
2015-11-03 14:35:00,72.47,72.51,72.34,72.4,35413.0,70.5997,70.6386,70.473,70.5315,35413.0
2015-11-03 14:40:00,72.4,72.4,72.24,72.25,28525.0,70.5315,70.5315,70.3756,70.3853,28525.0
2015-11-03 14:45:00,72.24,72.29,72.19,72.29,33185.0,70.3756,70.4243,70.3269,70.4243,33185.0
2015-11-03 14:50:00,72.3,72.41,72.28,72.4,63851.0,70.4341,70.5412,70.4146,70.5315,63851.0
2015-11-03 14:55:00,72.4,72.43,72.32,72.34,49580.0,70.5315,70.5607,70.4535,70.473,49580.0
2015-11-03 15:00:00,72.34,72.34,72.14,72.14,36611.0,70.473,70.473,70.2782,70.2782,36611.0
2015-11-03 15:05:00,72.15,72.19,72.07,72.14,56635.0,70.2879,70.3269,70.21,70.2782,56635.0
2015-11-03 15:10:00,72.13,72.22,72.09,72.19,33360.0,70.2684,70.3561,70.2295,70.3269,33360.0
2015-11-03 15:15:00,72.18,72.24,72.1,72.15,29688.0,70.3172,70.3756,70.2392,70.2879,29688.0
2015-11-03 15:20:00,72.15,72.15,71.95,71.95,71972.0,70.2879,70.2879,70.0931,70.0931,71972.0
2015-11-03 15:25:00,71.95,71.99,71.86,71.91,100269.0,70.0931,70.1321,70.0054,70.0541,100269.0
2015-11-03 15:30:00,71.91,72.14,71.9,72.04,70445.0,70.0541,70.2782,70.0444,70.1808,70445.0
2015-11-03 15:35:00,72.03,72.06,71.95,72.01,94639.0,70.171,70.2003,70.0931,70.1515,94639.0
2015-11-03 15:40:00,72.03,72.03,71.63,71.77,219625.0,70.171,70.171,69.7813,69.9177,219625.0
2015-11-03 15:45:00,71.79,72.14,71.79,72.14,97421.0,69.9372,70.2782,69.9372,70.2782,97421.0
2015-11-03 15:50:00,72.14,72.14,72.06,72.06,106580.0,70.2782,70.2782,70.2003,70.2003,106580.0
2015-11-03 15:55:00,72.06,72.06,71.8,71.91,254899.0,70.2003,70.2003,69.947,70.0541,254899.0
2015-11-04 09:30:00,71.93,72.19,71.93,72.07,39256.0,70.0736,70.3269,70.0736,70.21,39256.0
2015-11-04 09:35:00,72.05,72.27,72.0,72.05,13168.0,70.1905,70.4048,70.1418,70.1905,13168.0
2015-11-04 09:40:00,72.03,72.09,71.95,72.0,23699.0,70.171,70.2295,70.0931,70.1418,23699.0
2015-11-04 09:45:00,72.01,72.17,72.0,72.09,71015.0,70.1515,70.3074,70.1418,70.2295,71015.0
2015-11-04 09:50:00,72.09,72.09,71.94,72.09,51925.0,70.2295,70.2295,70.0833,70.2295,51925.0
2015-11-04 09:55:00,72.1,72.13,72.06,72.1,30862.0,70.2392,70.2684,70.2003,70.2392,30862.0
2015-11-04 10:00:00,72.11,72.12,71.91,72.03,28299.0,70.249,70.2587,70.0541,70.171,28299.0
2015-11-04 10:05:00,72.03,72.09,71.85,71.98,49989.0,70.171,70.2295,69.9957,70.1223,49989.0
2015-11-04 10:10:00,71.97,71.97,71.75,71.75,17379.0,70.1126,70.1126,69.8983,69.8983,17379.0
2015-11-04 10:15:00,71.77,71.93,71.73,71.91,11215.0,69.9177,70.0736,69.8788,70.0541,11215.0
2015-11-04 10:20:00,71.9,71.92,71.87,71.91,25331.0,70.0444,70.0639,70.0152,70.0541,25331.0
2015-11-04 10:25:00,71.89,71.94,71.87,71.93,16175.0,70.0346,70.0833,70.0152,70.0736,16175.0
2015-11-04 10:30:00,71.94,72.18,71.9,72.16,11385.0,70.0833,70.3172,70.0444,70.2977,11385.0
2015-11-04 10:35:00,72.16,72.45,72.15,72.33,66646.0,70.2977,70.5802,70.2879,70.4633,66646.0
2015-11-04 10:40:00,72.33,72.34,72.07,72.23,40289.0,70.4633,70.473,70.21,70.3659,40289.0
2015-11-04 10:45:00,72.19,72.33,72.12,72.32,22371.0,70.3269,70.4633,70.2587,70.4535,22371.0
2015-11-04 10:50:00,72.34,72.39,72.19,72.19,11865.0,70.473,70.5217,70.3269,70.3269,11865.0
2015-11-04 10:55:00,72.19,72.22,71.95,71.98,15647.0,70.3269,70.3561,70.0931,70.1223,15647.0
2015-11-04 11:00:00,71.97,72.1,71.9,72.08,11297.0,70.1126,70.2392,70.0444,70.2197,11297.0
2015-11-04 11:05:00,72.1,72.13,71.98,71.99,16363.0,70.2392,70.2684,70.1223,70.1321,16363.0
2015-11-04 11:10:00,71.99,72.1,71.93,72.1,11379.0,70.1321,70.2392,70.0736,70.2392,11379.0
2015-11-04 11:15:00,72.07,72.23,72.07,72.21,11490.0,70.21,70.3659,70.21,70.3464,11490.0
2015-11-04 11:20:00,72.17,72.25,72.16,72.24,24486.0,70.3074,70.3853,70.2977,70.3756,24486.0
2015-11-04 11:25:00,72.22,72.28,72.12,72.15,14520.0,70.3561,70.4146,70.2587,70.2879,14520.0
2015-11-04 11:30:00,72.19,72.25,72.14,72.19,15350.0,70.3269,70.3853,70.2782,70.3269,15350.0
2015-11-04 11:35:00,72.22,72.38,72.14,72.36,20581.0,70.3561,70.512,70.2782,70.4925,20581.0
2015-11-04 11:40:00,72.37,72.43,72.35,72.37,19340.0,70.5022,70.5607,70.4828,70.5022,19340.0
2015-11-04 11:45:00,72.39,72.55,72.33,72.53,41905.0,70.5217,70.6776,70.4633,70.6581,41905.0
2015-11-04 11:50:00,72.52,72.69,72.49,72.64,31136.0,70.6484,70.814,70.6192,70.7653,31136.0
2015-11-04 11:55:00,72.65,72.65,72.49,72.63,32337.0,70.775,70.775,70.6192,70.7555,32337.0
2015-11-04 12:00:00,72.61,72.71,72.52,72.7,14156.0,70.7361,70.8335,70.6484,70.8237,14156.0
2015-11-04 12:05:00,72.7,73.2,72.7,73.2,68035.0,70.8237,71.3108,70.8237,71.3108,68035.0
2015-11-04 12:10:00,73.16,73.49,73.11,73.41,71510.0,71.2719,71.5933,71.2232,71.5154,71510.0
2015-11-04 12:15:00,73.41,73.66,73.3,73.32,115777.0,71.5154,71.759,71.4082,71.4277,115777.0
2015-11-04 12:20:00,73.31,73.38,73.23,73.35,26907.0,71.418,71.4862,71.3401,71.457,26907.0
2015-11-04 12:25:00,73.34,73.43,73.32,73.36,15028.0,71.4472,71.5349,71.4277,71.4667,15028.0
2015-11-04 12:30:00,73.35,73.41,73.25,73.3,20178.0,71.457,71.5154,71.3595,71.4082,20178.0
2015-11-04 12:35:00,73.32,73.33,73.23,73.24,25625.0,71.4277,71.4375,71.3401,71.3498,25625.0
2015-11-04 12:40:00,73.23,73.26,73.17,73.23,13269.0,71.3401,71.3693,71.2816,71.3401,13269.0
2015-11-04 12:45:00,73.24,73.34,73.22,73.25,39593.0,71.3498,71.4472,71.3303,71.3595,39593.0
2015-11-04 12:50:00,73.23,73.27,73.17,73.26,21400.0,71.3401,71.379,71.2816,71.3693,21400.0
2015-11-04 12:55:00,73.26,73.42,73.17,73.42,26223.0,71.3693,71.5252,71.2816,71.5252,26223.0
2015-11-04 13:00:00,73.39,73.39,73.18,73.19,21587.0,71.4959,71.4959,71.2913,71.3011,21587.0
2015-11-04 13:05:00,73.19,73.29,73.17,73.23,22819.0,71.3011,71.3985,71.2816,71.3401,22819.0
2015-11-04 13:10:00,73.23,73.24,73.16,73.18,13515.0,71.3401,71.3498,71.2719,71.2913,13515.0
2015-11-04 13:15:00,73.22,73.22,73.02,73.02,12780.0,71.3303,71.3303,71.1355,71.1355,12780.0
2015-11-04 13:20:00,73.03,73.11,72.99,73.1,44867.0,71.1452,71.2232,71.1062,71.2134,44867.0
2015-11-04 13:25:00,73.1,73.24,73.09,73.23,15624.0,71.2134,71.3498,71.2037,71.3401,15624.0
2015-11-04 13:30:00,73.24,73.4,73.22,73.37,40174.0,71.3498,71.5057,71.3303,71.4764,40174.0
2015-11-04 13:35:00,73.36,73.4,73.33,73.33,11080.0,71.4667,71.5057,71.4375,71.4375,11080.0
2015-11-04 13:40:00,73.33,73.39,73.32,73.37,14361.0,71.4375,71.4959,71.4277,71.4764,14361.0
2015-11-04 13:45:00,73.37,73.38,73.27,73.35,17828.0,71.4764,71.4862,71.379,71.457,17828.0
2015-11-04 13:50:00,73.36,73.4,73.36,73.39,16964.0,71.4667,71.5057,71.4667,71.4959,16964.0
2015-11-04 13:55:00,73.39,73.41,73.37,73.38,41638.0,71.4959,71.5154,71.4764,71.4862,41638.0
2015-11-04 14:00:00,73.38,73.41,73.33,73.41,30503.0,71.4862,71.5154,71.4375,71.5154,30503.0
2015-11-04 14:05:00,73.39,73.42,73.33,73.4,57344.0,71.4959,71.5252,71.4375,71.5057,57344.0
2015-11-04 14:10:00,73.39,73.42,73.34,73.42,23281.0,71.4959,71.5252,71.4472,71.5252,23281.0
2015-11-04 14:15:00,73.41,73.67,73.41,73.67,29117.0,71.5154,71.7687,71.5154,71.7687,29117.0
2015-11-04 14:20:00,73.67,73.73,73.5,73.53,44479.0,71.7687,71.8272,71.6031,71.6323,44479.0
2015-11-04 14:25:00,73.53,73.56,73.48,73.53,15385.0,71.6323,71.6615,71.5836,71.6323,15385.0
2015-11-04 14:30:00,73.52,73.73,73.52,73.67,23355.0,71.6226,71.8272,71.6226,71.7687,23355.0
2015-11-04 14:35:00,73.67,73.74,73.67,73.73,24385.0,71.7687,71.8369,71.7687,71.8272,24385.0
2015-11-04 14:40:00,73.73,73.83,73.73,73.75,30254.0,71.8272,71.9246,71.8272,71.8466,30254.0
2015-11-04 14:45:00,73.76,73.8,73.72,73.79,22449.0,71.8564,71.8953,71.8174,71.8856,22449.0
2015-11-04 14:50:00,73.81,73.81,73.67,73.72,122685.0,71.9051,71.9051,71.7687,71.8174,122685.0
2015-11-04 14:55:00,73.71,73.76,73.68,73.71,24583.0,71.8077,71.8564,71.7784,71.8077,24583.0
2015-11-04 15:00:00,73.7,73.73,73.49,73.53,21556.0,71.7979,71.8272,71.5933,71.6323,21556.0
2015-11-04 15:05:00,73.53,73.67,73.51,73.65,24127.0,71.6323,71.7687,71.6128,71.7492,24127.0
2015-11-04 15:10:00,73.65,73.68,73.61,73.63,22728.0,71.7492,71.7784,71.7102,71.7297,22728.0
2015-11-04 15:15:00,73.63,73.71,73.62,73.7,34077.0,71.7297,71.8077,71.72,71.7979,34077.0
2015-11-04 15:20:00,73.7,73.92,73.7,73.92,61402.0,71.7979,72.0122,71.7979,72.0122,61402.0
2015-11-04 15:25:00,73.9,74.05,73.9,74.0,63377.0,71.9928,72.1389,71.9928,72.0902,63377.0
2015-11-04 15:30:00,74.0,74.02,73.87,73.9,92027.0,72.0902,72.1097,71.9635,71.9928,92027.0
2015-11-04 15:35:00,73.91,74.02,73.89,73.98,93479.0,72.0025,72.1097,71.983,72.0707,93479.0
2015-11-04 15:40:00,73.98,74.07,73.96,74.05,105212.0,72.0707,72.1584,72.0512,72.1389,105212.0
2015-11-04 15:45:00,74.03,74.24,74.02,74.12,139728.0,72.1194,72.324,72.1097,72.2071,139728.0
2015-11-04 15:50:00,74.13,74.22,74.08,74.18,150491.0,72.2168,72.3045,72.1681,72.2655,150491.0
2015-11-04 15:55:00,74.18,74.32,74.15,74.3,233953.0,72.2655,72.4019,72.2363,72.3824,233953.0
2015-11-05 09:30:00,74.75,74.94,74.56,74.56,59464.0,72.8208,73.0059,72.6357,72.6357,59464.0
2015-11-05 09:35:00,74.62,74.76,74.41,74.56,23780.0,72.6942,72.8306,72.4896,72.6357,23780.0
2015-11-05 09:40:00,74.46,74.46,74.12,74.13,20990.0,72.5383,72.5383,72.2071,72.2168,20990.0
2015-11-05 09:45:00,74.16,74.34,74.13,74.13,42547.0,72.2461,72.4214,72.2168,72.2168,42547.0
2015-11-05 09:50:00,74.1,74.1,73.87,73.88,36564.0,72.1876,72.1876,71.9635,71.9733,36564.0
2015-11-05 09:55:00,73.87,74.09,73.83,73.96,29624.0,71.9635,72.1779,71.9246,72.0512,29624.0
2015-11-05 10:00:00,74.0,74.03,73.88,73.92,53443.0,72.0902,72.1194,71.9733,72.0122,53443.0
2015-11-05 10:05:00,73.92,73.94,73.32,73.33,43033.0,72.0122,72.0317,71.4277,71.4375,43033.0
2015-11-05 10:10:00,73.36,73.41,73.2,73.27,29466.0,71.4667,71.5154,71.3108,71.379,29466.0
2015-11-05 10:15:00,73.29,73.39,73.12,73.21,23000.0,71.3985,71.4959,71.2329,71.3206,23000.0
2015-11-05 10:20:00,73.21,73.48,73.21,73.44,20807.0,71.3206,71.5836,71.3206,71.5446,20807.0
2015-11-05 10:25:00,73.43,73.63,73.43,73.61,50682.0,71.5349,71.7297,71.5349,71.7102,50682.0
2015-11-05 10:30:00,73.6,73.62,73.44,73.55,28321.0,71.7005,71.72,71.5446,71.6518,28321.0
2015-11-05 10:35:00,73.56,73.67,73.51,73.66,15956.0,71.6615,71.7687,71.6128,71.759,15956.0
2015-11-05 10:40:00,73.66,73.66,73.53,73.59,17932.0,71.759,71.759,71.6323,71.6908,17932.0
2015-11-05 10:45:00,73.53,73.61,73.45,73.47,12665.0,71.6323,71.7102,71.5544,71.5739,12665.0
2015-11-05 10:50:00,73.46,73.57,73.42,73.56,15977.0,71.5641,71.6713,71.5252,71.6615,15977.0
2015-11-05 10:55:00,73.56,73.63,73.47,73.49,14783.0,71.6615,71.7297,71.5739,71.5933,14783.0
2015-11-05 11:00:00,73.54,73.55,73.44,73.51,8402.0,71.6421,71.6518,71.5446,71.6128,8402.0
2015-11-05 11:05:00,73.51,73.67,73.47,73.54,12175.0,71.6128,71.7687,71.5739,71.6421,12175.0
2015-11-05 11:10:00,73.54,73.66,73.51,73.58,6450.0,71.6421,71.759,71.6128,71.681,6450.0
2015-11-05 11:15:00,73.59,73.69,73.57,73.62,11990.0,71.6908,71.7882,71.6713,71.72,11990.0
2015-11-05 11:20:00,73.6,73.67,73.59,73.59,12341.0,71.7005,71.7687,71.6908,71.6908,12341.0
2015-11-05 11:25:00,73.57,73.64,73.57,73.6,10766.0,71.6713,71.7395,71.6713,71.7005,10766.0
2015-11-05 11:30:00,73.59,73.66,73.56,73.56,12523.0,71.6908,71.759,71.6615,71.6615,12523.0
2015-11-05 11:35:00,73.55,73.65,73.55,73.61,15302.0,71.6518,71.7492,71.6518,71.7102,15302.0
2015-11-05 11:40:00,73.58,73.62,73.51,73.58,11505.0,71.681,71.72,71.6128,71.681,11505.0
2015-11-05 11:45:00,73.58,73.83,73.46,73.82,16703.0,71.681,71.9246,71.5641,71.9148,16703.0
2015-11-05 11:50:00,73.83,73.92,73.8,73.82,11230.0,71.9246,72.0122,71.8953,71.9148,11230.0
2015-11-05 11:55:00,73.81,73.81,73.71,73.78,14335.0,71.9051,71.9051,71.8077,71.8759,14335.0
2015-11-05 12:00:00,73.83,73.83,73.63,73.68,10414.0,71.9246,71.9246,71.7297,71.7784,10414.0
2015-11-05 12:05:00,73.68,73.78,73.59,73.6,14361.0,71.7784,71.8759,71.6908,71.7005,14361.0
2015-11-05 12:10:00,73.61,73.64,73.5,73.52,6738.0,71.7102,71.7395,71.6031,71.6226,6738.0
2015-11-05 12:15:00,73.48,73.59,73.48,73.52,9771.0,71.5836,71.6908,71.5836,71.6226,9771.0
2015-11-05 12:20:00,73.57,73.63,73.52,73.57,7916.0,71.6713,71.7297,71.6226,71.6713,7916.0
2015-11-05 12:25:00,73.57,73.66,73.52,73.59,13315.0,71.6713,71.759,71.6226,71.6908,13315.0
2015-11-05 12:30:00,73.63,73.66,73.53,73.58,11105.0,71.7297,71.759,71.6323,71.681,11105.0
2015-11-05 12:35:00,73.6,73.61,73.54,73.59,6400.0,71.7005,71.7102,71.6421,71.6908,6400.0
2015-11-05 12:40:00,73.6,73.68,73.6,73.67,8645.0,71.7005,71.7784,71.7005,71.7687,8645.0
2015-11-05 12:45:00,73.65,73.72,73.59,73.67,11870.0,71.7492,71.8174,71.6908,71.7687,11870.0
2015-11-05 12:50:00,73.68,73.7,73.58,73.65,6832.0,71.7784,71.7979,71.681,71.7492,6832.0
2015-11-05 12:55:00,73.6,73.75,73.58,73.73,13006.0,71.7005,71.8466,71.681,71.8272,13006.0
2015-11-05 13:00:00,73.77,73.81,73.74,73.79,11387.0,71.8661,71.9051,71.8369,71.8856,11387.0
2015-11-05 13:05:00,73.77,73.82,73.74,73.76,5576.0,71.8661,71.9148,71.8369,71.8564,5576.0
2015-11-05 13:10:00,73.77,73.79,73.72,73.76,7172.0,71.8661,71.8856,71.8174,71.8564,7172.0
2015-11-05 13:15:00,73.75,73.82,73.74,73.76,6020.0,71.8466,71.9148,71.8369,71.8564,6020.0
2015-11-05 13:20:00,73.76,73.8,73.67,73.71,13093.0,71.8564,71.8953,71.7687,71.8077,13093.0
2015-11-05 13:25:00,73.71,73.76,73.65,73.67,19520.0,71.8077,71.8564,71.7492,71.7687,19520.0
2015-11-05 13:30:00,73.71,73.82,73.69,73.76,6576.0,71.8077,71.9148,71.7882,71.8564,6576.0
2015-11-05 13:35:00,73.78,73.81,73.71,73.73,8148.0,71.8759,71.9051,71.8077,71.8272,8148.0
2015-11-05 13:40:00,73.71,73.81,73.69,73.75,6220.0,71.8077,71.9051,71.7882,71.8466,6220.0
2015-11-05 13:45:00,73.75,73.83,73.75,73.81,7361.0,71.8466,71.9246,71.8466,71.9051,7361.0
2015-11-05 13:50:00,73.81,73.87,73.74,73.84,10060.0,71.9051,71.9635,71.8369,71.9343,10060.0
2015-11-05 13:55:00,73.84,73.98,73.73,73.92,50368.0,71.9343,72.0707,71.8272,72.0122,50368.0
2015-11-05 14:00:00,73.95,74.03,73.93,73.98,9342.0,72.0415,72.1194,72.022,72.0707,9342.0
2015-11-05 14:05:00,73.98,74.02,73.9,73.91,9599.0,72.0707,72.1097,71.9928,72.0025,9599.0
2015-11-05 14:10:00,73.9,73.9,73.81,73.85,10759.0,71.9928,71.9928,71.9051,71.9441,10759.0
2015-11-05 14:15:00,73.85,73.85,73.77,73.77,7366.0,71.9441,71.9441,71.8661,71.8661,7366.0
2015-11-05 14:20:00,73.76,73.76,73.69,73.71,7460.0,71.8564,71.8564,71.7882,71.8077,7460.0
2015-11-05 14:25:00,73.73,73.73,73.66,73.68,7658.0,71.8272,71.8272,71.759,71.7784,7658.0
2015-11-05 14:30:00,73.69,73.69,73.58,73.65,12611.0,71.7882,71.7882,71.681,71.7492,12611.0
2015-11-05 14:35:00,73.65,73.7,73.59,73.68,10206.0,71.7492,71.7979,71.6908,71.7784,10206.0
2015-11-05 14:40:00,73.67,73.83,73.66,73.83,23192.0,71.7687,71.9246,71.759,71.9246,23192.0
2015-11-05 14:45:00,73.82,73.85,73.77,73.81,9811.0,71.9148,71.9441,71.8661,71.9051,9811.0
2015-11-05 14:50:00,73.81,73.9,73.81,73.88,12744.0,71.9051,71.9928,71.9051,71.9733,12744.0
2015-11-05 14:55:00,73.88,73.98,73.87,73.97,16860.0,71.9733,72.0707,71.9635,72.061,16860.0
2015-11-05 15:00:00,73.97,73.97,73.88,73.91,15500.0,72.061,72.061,71.9733,72.0025,15500.0
2015-11-05 15:05:00,73.88,73.96,73.87,73.9,25099.0,71.9733,72.0512,71.9635,71.9928,25099.0
2015-11-05 15:10:00,73.9,73.94,73.86,73.88,19299.0,71.9928,72.0317,71.9538,71.9733,19299.0
2015-11-05 15:15:00,73.89,74.07,73.89,74.04,19763.0,71.983,72.1584,71.983,72.1291,19763.0
2015-11-05 15:20:00,74.05,74.05,73.92,73.93,38302.0,72.1389,72.1389,72.0122,72.022,38302.0
2015-11-05 15:25:00,73.94,73.99,73.91,73.94,28335.0,72.0317,72.0804,72.0025,72.0317,28335.0
2015-11-05 15:30:00,73.93,73.97,73.91,73.95,22797.0,72.022,72.061,72.0025,72.0415,22797.0
2015-11-05 15:35:00,73.96,73.97,73.88,73.91,27400.0,72.0512,72.061,71.9733,72.0025,27400.0
2015-11-05 15:40:00,73.92,73.96,73.88,73.94,20392.0,72.0122,72.0512,71.9733,72.0317,20392.0
2015-11-05 15:45:00,73.92,73.95,73.81,73.88,50901.0,72.0122,72.0415,71.9051,71.9733,50901.0
2015-11-05 15:50:00,73.88,74.05,73.88,74.01,86263.0,71.9733,72.1389,71.9733,72.0999,86263.0
2015-11-05 15:55:00,74.0,74.1,73.99,74.06,182139.0,72.0902,72.1876,72.0804,72.1486,182139.0
2015-11-06 09:30:00,73.83,74.04,73.76,73.79,127878.0,71.9246,72.1291,71.8564,71.8856,127878.0
2015-11-06 09:35:00,73.85,73.85,73.51,73.57,39232.0,71.9441,71.9441,71.6128,71.6713,39232.0
2015-11-06 09:40:00,73.58,73.82,73.55,73.8,59693.0,71.681,71.9148,71.6518,71.8953,59693.0
2015-11-06 09:45:00,73.8,74.19,73.8,73.95,39188.0,71.8953,72.2753,71.8953,72.0415,39188.0
2015-11-06 09:50:00,73.91,73.91,73.45,73.45,29774.0,72.0025,72.0025,71.5544,71.5544,29774.0
2015-11-06 09:55:00,73.48,73.48,73.21,73.24,33482.0,71.5836,71.5836,71.3206,71.3498,33482.0
2015-11-06 10:00:00,73.28,73.39,73.15,73.15,30404.0,71.3888,71.4959,71.2621,71.2621,30404.0
2015-11-06 10:05:00,73.17,73.27,73.03,73.12,49906.0,71.2816,71.379,71.1452,71.2329,49906.0
2015-11-06 10:10:00,73.11,73.42,73.09,73.42,68316.0,71.2232,71.5252,71.2037,71.5252,68316.0
2015-11-06 10:15:00,73.41,73.45,73.27,73.38,13963.0,71.5154,71.5544,71.379,71.4862,13963.0
2015-11-06 10:20:00,73.38,73.38,73.26,73.26,21439.0,71.4862,71.4862,71.3693,71.3693,21439.0
2015-11-06 10:25:00,73.26,73.31,73.16,73.31,18875.0,71.3693,71.418,71.2719,71.418,18875.0
2015-11-06 10:30:00,73.32,73.47,73.22,73.34,16343.0,71.4277,71.5739,71.3303,71.4472,16343.0
2015-11-06 10:35:00,73.34,73.54,73.34,73.49,15810.0,71.4472,71.6421,71.4472,71.5933,15810.0
2015-11-06 10:40:00,73.49,73.73,73.47,73.68,18497.0,71.5933,71.8272,71.5739,71.7784,18497.0
2015-11-06 10:45:00,73.68,73.77,73.64,73.64,8803.0,71.7784,71.8661,71.7395,71.7395,8803.0
2015-11-06 10:50:00,73.62,73.78,73.6,73.63,15147.0,71.72,71.8759,71.7005,71.7297,15147.0
2015-11-06 10:55:00,73.66,73.66,73.54,73.56,9031.0,71.759,71.759,71.6421,71.6615,9031.0
2015-11-06 11:00:00,73.58,73.65,73.38,73.42,16532.0,71.681,71.7492,71.4862,71.5252,16532.0
2015-11-06 11:05:00,73.44,73.55,73.4,73.44,8795.0,71.5446,71.6518,71.5057,71.5446,8795.0
2015-11-06 11:10:00,73.44,73.44,73.35,73.41,8087.0,71.5446,71.5446,71.457,71.5154,8087.0
2015-11-06 11:15:00,73.39,73.4,73.2,73.28,8325.0,71.4959,71.5057,71.3108,71.3888,8325.0
2015-11-06 11:20:00,73.3,73.38,73.25,73.27,34700.0,71.4082,71.4862,71.3595,71.379,34700.0
2015-11-06 11:25:00,73.27,73.3,73.19,73.21,15821.0,71.379,71.4082,71.3011,71.3206,15821.0
2015-11-06 11:30:00,73.22,73.28,73.14,73.18,11488.0,71.3303,71.3888,71.2524,71.2913,11488.0
2015-11-06 11:35:00,73.18,73.24,73.13,73.13,23769.0,71.2913,71.3498,71.2426,71.2426,23769.0
2015-11-06 11:40:00,73.14,73.18,73.12,73.18,15265.0,71.2524,71.2913,71.2329,71.2913,15265.0
2015-11-06 11:45:00,73.18,73.34,73.18,73.32,15189.0,71.2913,71.4472,71.2913,71.4277,15189.0
2015-11-06 11:50:00,73.34,73.38,73.29,73.32,9337.0,71.4472,71.4862,71.3985,71.4277,9337.0
2015-11-06 11:55:00,73.29,73.35,73.27,73.31,6200.0,71.3985,71.457,71.379,71.418,6200.0
2015-11-06 12:00:00,73.3,73.31,73.13,73.13,14418.0,71.4082,71.418,71.2426,71.2426,14418.0
2015-11-06 12:05:00,73.17,73.17,73.1,73.15,8330.0,71.2816,71.2816,71.2134,71.2621,8330.0
2015-11-06 12:10:00,73.16,73.22,73.15,73.19,12627.0,71.2719,71.3303,71.2621,71.3011,12627.0
2015-11-06 12:15:00,73.17,73.19,73.15,73.17,6300.0,71.2816,71.3011,71.2621,71.2816,6300.0
2015-11-06 12:20:00,73.17,73.17,73.09,73.1,24023.0,71.2816,71.2816,71.2037,71.2134,24023.0
2015-11-06 12:25:00,73.1,73.16,73.09,73.13,21776.0,71.2134,71.2719,71.2037,71.2426,21776.0
2015-11-06 12:30:00,73.12,73.18,73.12,73.16,6450.0,71.2329,71.2913,71.2329,71.2719,6450.0
2015-11-06 12:35:00,73.14,73.14,73.05,73.08,15007.0,71.2524,71.2524,71.1647,71.1939,15007.0
2015-11-06 12:40:00,73.08,73.17,73.06,73.17,17849.0,71.1939,71.2816,71.1744,71.2816,17849.0
2015-11-06 12:45:00,73.17,73.22,73.13,73.13,15285.0,71.2816,71.3303,71.2426,71.2426,15285.0
2015-11-06 12:50:00,73.11,73.13,73.09,73.11,7463.0,71.2232,71.2426,71.2037,71.2232,7463.0
2015-11-06 12:55:00,73.1,73.11,73.0,73.02,13729.0,71.2134,71.2232,71.116,71.1355,13729.0
2015-11-06 13:00:00,73.02,73.12,73.0,73.1,13271.0,71.1355,71.2329,71.116,71.2134,13271.0
2015-11-06 13:05:00,73.12,73.19,72.92,72.92,29395.0,71.2329,71.3011,71.0381,71.0381,29395.0
2015-11-06 13:10:00,72.94,72.95,72.76,72.85,34632.0,71.0575,71.0673,70.8822,70.9699,34632.0
2015-11-06 13:15:00,72.86,72.95,72.76,72.78,30063.0,70.9796,71.0673,70.8822,70.9017,30063.0
2015-11-06 13:20:00,72.76,72.82,72.73,72.77,18687.0,70.8822,70.9406,70.853,70.8919,18687.0
2015-11-06 13:25:00,72.78,72.79,72.58,72.58,16759.0,70.9017,70.9114,70.7068,70.7068,16759.0
2015-11-06 13:30:00,72.58,72.68,72.58,72.66,19850.0,70.7068,70.8042,70.7068,70.7848,19850.0
2015-11-06 13:35:00,72.63,72.64,72.41,72.46,36571.0,70.7555,70.7653,70.5412,70.5899,36571.0
2015-11-06 13:40:00,72.44,72.59,72.41,72.59,36075.0,70.5704,70.7166,70.5412,70.7166,36075.0
2015-11-06 13:45:00,72.6,72.74,72.59,72.72,42884.0,70.7263,70.8627,70.7166,70.8432,42884.0
2015-11-06 13:50:00,72.72,72.75,72.68,72.68,15810.0,70.8432,70.8724,70.8042,70.8042,15810.0
2015-11-06 13:55:00,72.68,72.69,72.52,72.54,21281.0,70.8042,70.814,70.6484,70.6679,21281.0
2015-11-06 14:00:00,72.55,72.77,72.54,72.69,78290.0,70.6776,70.8919,70.6679,70.814,78290.0
2015-11-06 14:05:00,72.69,72.86,72.67,72.86,63881.0,70.814,70.9796,70.7945,70.9796,63881.0
2015-11-06 14:10:00,72.87,72.91,72.66,72.67,17540.0,70.9893,71.0283,70.7848,70.7945,17540.0
2015-11-06 14:15:00,72.68,72.72,72.62,72.64,33505.0,70.8042,70.8432,70.7458,70.7653,33505.0
2015-11-06 14:20:00,72.64,72.64,72.5,72.5,28710.0,70.7653,70.7653,70.6289,70.6289,28710.0
2015-11-06 14:25:00,72.52,72.56,72.41,72.52,27013.0,70.6484,70.6873,70.5412,70.6484,27013.0
2015-11-06 14:30:00,72.53,72.55,72.37,72.37,30478.0,70.6581,70.6776,70.5022,70.5022,30478.0
2015-11-06 14:35:00,72.36,72.52,72.36,72.46,40124.0,70.4925,70.6484,70.4925,70.5899,40124.0
2015-11-06 14:40:00,72.46,72.53,72.44,72.47,67086.0,70.5899,70.6581,70.5704,70.5997,67086.0
2015-11-06 14:45:00,72.47,72.5,72.43,72.48,20520.0,70.5997,70.6289,70.5607,70.6094,20520.0
2015-11-06 14:50:00,72.48,72.63,72.46,72.62,59050.0,70.6094,70.7555,70.5899,70.7458,59050.0
2015-11-06 14:55:00,72.62,72.64,72.54,72.62,53467.0,70.7458,70.7653,70.6679,70.7458,53467.0
2015-11-06 15:00:00,72.61,72.7,72.61,72.66,38519.0,70.7361,70.8237,70.7361,70.7848,38519.0
2015-11-06 15:05:00,72.65,72.68,72.54,72.57,43885.0,70.775,70.8042,70.6679,70.6971,43885.0
2015-11-06 15:10:00,72.57,72.57,72.51,72.52,33865.0,70.6971,70.6971,70.6386,70.6484,33865.0
2015-11-06 15:15:00,72.52,72.52,72.4,72.42,33863.0,70.6484,70.6484,70.5315,70.551,33863.0
2015-11-06 15:20:00,72.43,72.49,72.43,72.47,32058.0,70.5607,70.6192,70.5607,70.5997,32058.0
2015-11-06 15:25:00,72.47,72.51,72.42,72.46,38903.0,70.5997,70.6386,70.551,70.5899,38903.0
2015-11-06 15:30:00,72.46,72.58,72.46,72.54,39034.0,70.5899,70.7068,70.5899,70.6679,39034.0
2015-11-06 15:35:00,72.54,72.55,72.39,72.45,52514.0,70.6679,70.6776,70.5217,70.5802,52514.0
2015-11-06 15:40:00,72.45,72.51,72.31,72.33,84666.0,70.5802,70.6386,70.4438,70.4633,84666.0
2015-11-06 15:45:00,72.33,72.45,72.33,72.41,75646.0,70.4633,70.5802,70.4633,70.5412,75646.0
2015-11-06 15:50:00,72.41,72.48,72.4,72.42,148960.0,70.5412,70.6094,70.5315,70.551,148960.0
2015-11-06 15:55:00,72.42,72.43,72.24,72.36,280337.0,70.551,70.5607,70.3756,70.4925,280337.0
2015-11-09 09:30:00,72.36,72.37,71.66,72.09,72613.0,70.4925,70.5022,69.8106,70.2295,72613.0
2015-11-09 09:35:00,72.1,72.18,71.66,71.83,100960.0,70.2392,70.3172,69.8106,69.9762,100960.0
2015-11-09 09:40:00,71.78,71.85,71.5,71.57,26360.0,69.9275,69.9957,69.6547,69.7229,26360.0
2015-11-09 09:45:00,71.57,71.85,71.51,71.51,20485.0,69.7229,69.9957,69.6644,69.6644,20485.0
2015-11-09 09:50:00,71.52,71.64,71.44,71.57,31966.0,69.6742,69.7911,69.5963,69.7229,31966.0
2015-11-09 09:55:00,71.55,71.64,71.13,71.14,50445.0,69.7034,69.7911,69.2943,69.304,50445.0
2015-11-09 10:00:00,71.14,71.39,71.11,71.33,26836.0,69.304,69.5475,69.2748,69.4891,26836.0
2015-11-09 10:05:00,71.34,71.34,71.07,71.09,33966.0,69.4988,69.4988,69.2358,69.2553,33966.0
2015-11-09 10:10:00,71.09,71.16,71.02,71.16,32995.0,69.2553,69.3235,69.1871,69.3235,32995.0
2015-11-09 10:15:00,71.14,71.16,70.91,70.95,23584.0,69.304,69.3235,69.0799,69.1189,23584.0
2015-11-09 10:20:00,70.97,70.97,70.72,70.74,60948.0,69.1384,69.1384,68.8948,68.9143,60948.0
2015-11-09 10:25:00,70.74,70.82,70.71,70.79,24259.0,68.9143,68.9923,68.8851,68.963,24259.0
2015-11-09 10:30:00,70.79,70.88,70.69,70.85,18928.0,68.963,69.0507,68.8656,69.0215,18928.0
2015-11-09 10:35:00,70.86,71.07,70.86,71.02,23134.0,69.0312,69.2358,69.0312,69.1871,23134.0
2015-11-09 10:40:00,71.02,71.05,70.95,70.95,38005.0,69.1871,69.2163,69.1189,69.1189,38005.0
2015-11-09 10:45:00,70.97,71.04,70.89,71.03,16052.0,69.1384,69.2066,69.0604,69.1968,16052.0
2015-11-09 10:50:00,71.03,71.15,70.97,71.15,16652.0,69.1968,69.3137,69.1384,69.3137,16652.0
2015-11-09 10:55:00,71.13,71.21,71.02,71.05,15879.0,69.2943,69.3722,69.1871,69.2163,15879.0
2015-11-09 11:00:00,71.06,71.07,70.92,71.05,34226.0,69.2261,69.2358,69.0897,69.2163,34226.0
2015-11-09 11:05:00,71.05,71.07,70.94,70.97,34896.0,69.2163,69.2358,69.1092,69.1384,34896.0
2015-11-09 11:10:00,70.97,71.04,70.78,70.84,15103.0,69.1384,69.2066,68.9533,69.0117,15103.0
2015-11-09 11:15:00,70.84,70.84,70.65,70.78,15832.0,69.0117,69.0117,68.8266,68.9533,15832.0
2015-11-09 11:20:00,70.74,70.82,70.7,70.7,14297.0,68.9143,68.9923,68.8753,68.8753,14297.0
2015-11-09 11:25:00,70.7,70.71,70.27,70.32,75142.0,68.8753,68.8851,68.4564,68.5052,75142.0
2015-11-09 11:30:00,70.31,70.47,70.23,70.46,24780.0,68.4954,68.6513,68.4175,68.6415,24780.0
2015-11-09 11:35:00,70.46,70.51,70.42,70.5,23285.0,68.6415,68.6903,68.6026,68.6805,23285.0
2015-11-09 11:40:00,70.5,70.57,70.39,70.42,17973.0,68.6805,68.7487,68.5734,68.6026,17973.0
2015-11-09 11:45:00,70.42,70.42,70.33,70.38,11821.0,68.6026,68.6026,68.5149,68.5636,11821.0
2015-11-09 11:50:00,70.4,70.4,70.19,70.31,40009.0,68.5831,68.5831,68.3785,68.4954,40009.0
2015-11-09 11:55:00,70.29,70.34,70.27,70.34,12823.0,68.4759,68.5246,68.4564,68.5246,12823.0
2015-11-09 12:00:00,70.32,70.32,70.16,70.29,34023.0,68.5052,68.5052,68.3493,68.4759,34023.0
2015-11-09 12:05:00,70.3,70.56,70.3,70.55,10945.0,68.4857,68.739,68.4857,68.7292,10945.0
2015-11-09 12:10:00,70.56,70.62,70.52,70.55,12991.0,68.739,68.7974,68.7,68.7292,12991.0
2015-11-09 12:15:00,70.54,70.61,70.52,70.6,11028.0,68.7195,68.7877,68.7,68.7779,11028.0
2015-11-09 12:20:00,70.61,70.68,70.59,70.67,3526.0,68.7877,68.8559,68.7682,68.8461,3526.0
2015-11-09 12:25:00,70.66,70.72,70.65,70.72,8606.0,68.8364,68.8948,68.8266,68.8948,8606.0
2015-11-09 12:30:00,70.67,70.72,70.57,70.57,10151.0,68.8461,68.8948,68.7487,68.7487,10151.0
2015-11-09 12:35:00,70.6,70.75,70.59,70.71,8009.0,68.7779,68.9241,68.7682,68.8851,8009.0
2015-11-09 12:40:00,70.72,70.77,70.68,70.77,5621.0,68.8948,68.9435,68.8559,68.9435,5621.0
2015-11-09 12:45:00,70.77,70.89,70.77,70.83,14733.0,68.9435,69.0604,68.9435,69.002,14733.0
2015-11-09 12:50:00,70.82,70.94,70.82,70.93,7925.0,68.9923,69.1092,68.9923,69.0994,7925.0
2015-11-09 12:55:00,70.91,70.91,70.79,70.85,7587.0,69.0799,69.0799,68.963,69.0215,7587.0
2015-11-09 13:00:00,70.87,70.94,70.84,70.88,13805.0,69.041,69.1092,69.0117,69.0507,13805.0
2015-11-09 13:05:00,70.91,71.0,70.9,70.98,14998.0,69.0799,69.1676,69.0702,69.1481,14998.0
2015-11-09 13:10:00,70.99,71.04,70.81,70.81,47279.0,69.1579,69.2066,68.9825,68.9825,47279.0
2015-11-09 13:15:00,70.82,70.91,70.74,70.76,10012.0,68.9923,69.0799,68.9143,68.9338,10012.0
2015-11-09 13:20:00,70.76,70.76,70.69,70.73,7010.0,68.9338,68.9338,68.8656,68.9046,7010.0
2015-11-09 13:25:00,70.74,70.88,70.71,70.85,80669.0,68.9143,69.0507,68.8851,69.0215,80669.0
2015-11-09 13:30:00,70.87,70.92,70.68,70.71,18821.0,69.041,69.0897,68.8559,68.8851,18821.0
2015-11-09 13:35:00,70.72,70.86,70.7,70.83,13823.0,68.8948,69.0312,68.8753,69.002,13823.0
2015-11-09 13:40:00,70.83,70.86,70.73,70.82,8355.0,69.002,69.0312,68.9046,68.9923,8355.0
2015-11-09 13:45:00,70.82,70.83,70.71,70.71,12684.0,68.9923,69.002,68.8851,68.8851,12684.0
2015-11-09 13:50:00,70.7,70.71,70.59,70.65,13928.0,68.8753,68.8851,68.7682,68.8266,13928.0
2015-11-09 13:55:00,70.66,70.72,70.64,70.65,72573.0,68.8364,68.8948,68.8169,68.8266,72573.0
2015-11-09 14:00:00,70.65,70.77,70.57,70.75,14584.0,68.8266,68.9435,68.7487,68.9241,14584.0
2015-11-09 14:05:00,70.74,70.76,70.59,70.6,15430.0,68.9143,68.9338,68.7682,68.7779,15430.0
2015-11-09 14:10:00,70.61,70.63,70.57,70.58,12277.0,68.7877,68.8072,68.7487,68.7584,12277.0
2015-11-09 14:15:00,70.58,70.7,70.56,70.7,8550.0,68.7584,68.8753,68.739,68.8753,8550.0
2015-11-09 14:20:00,70.7,70.73,70.56,70.61,12252.0,68.8753,68.9046,68.739,68.7877,12252.0
2015-11-09 14:25:00,70.66,70.72,70.53,70.56,17462.0,68.8364,68.8948,68.7097,68.739,17462.0
2015-11-09 14:30:00,70.58,70.7,70.55,70.63,15983.0,68.7584,68.8753,68.7292,68.8072,15983.0
2015-11-09 14:35:00,70.65,70.68,70.55,70.56,19664.0,68.8266,68.8559,68.7292,68.739,19664.0
2015-11-09 14:40:00,70.58,70.69,70.58,70.63,22490.0,68.7584,68.8656,68.7584,68.8072,22490.0
2015-11-09 14:45:00,70.63,70.67,70.59,70.62,14326.0,68.8072,68.8461,68.7682,68.7974,14326.0
2015-11-09 14:50:00,70.62,70.7,70.62,70.69,13514.0,68.7974,68.8753,68.7974,68.8656,13514.0
2015-11-09 14:55:00,70.65,70.73,70.62,70.67,27243.0,68.8266,68.9046,68.7974,68.8461,27243.0
2015-11-09 15:00:00,70.69,70.7,70.6,70.63,35883.0,68.8656,68.8753,68.7779,68.8072,35883.0
2015-11-09 15:05:00,70.63,70.71,70.59,70.59,25027.0,68.8072,68.8851,68.7682,68.7682,25027.0
2015-11-09 15:10:00,70.61,70.62,70.55,70.61,25705.0,68.7877,68.7974,68.7292,68.7877,25705.0
2015-11-09 15:15:00,70.62,70.65,70.58,70.59,50950.0,68.7974,68.8266,68.7584,68.7682,50950.0
2015-11-09 15:20:00,70.61,70.64,70.55,70.61,34059.0,68.7877,68.8169,68.7292,68.7877,34059.0
2015-11-09 15:25:00,70.61,70.76,70.61,70.73,19057.0,68.7877,68.9338,68.7877,68.9046,19057.0
2015-11-09 15:30:00,70.76,70.83,70.75,70.78,34588.0,68.9338,69.002,68.9241,68.9533,34588.0
2015-11-09 15:35:00,70.79,70.89,70.77,70.87,29365.0,68.963,69.0604,68.9435,69.041,29365.0
2015-11-09 15:40:00,70.87,70.97,70.86,70.86,45915.0,69.041,69.1384,69.0312,69.0312,45915.0
2015-11-09 15:45:00,70.85,71.08,70.85,71.03,65579.0,69.0215,69.2455,69.0215,69.1968,65579.0
2015-11-09 15:50:00,71.04,71.08,70.99,71.0,107294.0,69.2066,69.2455,69.1579,69.1676,107294.0
2015-11-09 15:55:00,71.0,71.03,70.91,70.94,107794.0,69.1676,69.1968,69.0799,69.1092,107794.0
2015-11-10 09:30:00,70.6,70.75,70.36,70.66,45104.0,68.7779,68.9241,68.5441,68.8364,45104.0
2015-11-10 09:35:00,70.66,70.69,70.04,70.53,28449.0,68.8364,68.8656,68.2324,68.7097,28449.0
2015-11-10 09:40:00,70.57,70.7,70.26,70.26,27936.0,68.7487,68.8753,68.4467,68.4467,27936.0
2015-11-10 09:45:00,70.2,70.62,70.19,70.62,62736.0,68.3883,68.7974,68.3785,68.7974,62736.0
2015-11-10 09:50:00,70.64,70.92,70.59,70.76,38602.0,68.8169,69.0897,68.7682,68.9338,38602.0
2015-11-10 09:55:00,70.72,70.94,70.65,70.75,51790.0,68.8948,69.1092,68.8266,68.9241,51790.0
2015-11-10 10:00:00,70.77,70.87,70.52,70.58,44248.0,68.9435,69.041,68.7,68.7584,44248.0
2015-11-10 10:05:00,70.56,70.7,70.53,70.68,21934.0,68.739,68.8753,68.7097,68.8559,21934.0
2015-11-10 10:10:00,70.67,70.74,70.59,70.62,38770.0,68.8461,68.9143,68.7682,68.7974,38770.0
2015-11-10 10:15:00,70.62,70.76,70.58,70.59,26380.0,68.7974,68.9338,68.7584,68.7682,26380.0
2015-11-10 10:20:00,70.6,70.62,70.47,70.52,20351.0,68.7779,68.7974,68.6513,68.7,20351.0
2015-11-10 10:25:00,70.53,70.65,70.52,70.61,8400.0,68.7097,68.8266,68.7,68.7877,8400.0
2015-11-10 10:30:00,70.61,70.72,70.52,70.52,17228.0,68.7877,68.8948,68.7,68.7,17228.0
2015-11-10 10:35:00,70.59,70.68,70.53,70.61,6900.0,68.7682,68.8559,68.7097,68.7877,6900.0
2015-11-10 10:40:00,70.6,70.6,70.46,70.51,11445.0,68.7779,68.7779,68.6415,68.6903,11445.0
2015-11-10 10:45:00,70.5,70.55,70.44,70.48,11235.0,68.6805,68.7292,68.6221,68.661,11235.0
2015-11-10 10:50:00,70.47,70.47,70.35,70.38,6100.0,68.6513,68.6513,68.5344,68.5636,6100.0
2015-11-10 10:55:00,70.36,70.4,70.28,70.29,8727.0,68.5441,68.5831,68.4662,68.4759,8727.0
2015-11-10 11:00:00,70.3,70.36,70.26,70.27,13268.0,68.4857,68.5441,68.4467,68.4564,13268.0
2015-11-10 11:05:00,70.28,70.32,70.21,70.22,10330.0,68.4662,68.5052,68.398,68.4077,10330.0
2015-11-10 11:10:00,70.23,70.28,70.08,70.12,15091.0,68.4175,68.4662,68.2714,68.3103,15091.0
2015-11-10 11:15:00,70.11,70.13,70.02,70.02,23047.0,68.3006,68.3201,68.2129,68.2129,23047.0
2015-11-10 11:20:00,70.04,70.09,69.85,69.92,37187.0,68.2324,68.2811,68.0473,68.1155,37187.0
2015-11-10 11:25:00,69.92,70.07,69.91,69.99,25320.0,68.1155,68.2616,68.1057,68.1837,25320.0
2015-11-10 11:30:00,69.96,70.09,69.96,70.04,9778.0,68.1544,68.2811,68.1544,68.2324,9778.0
2015-11-10 11:35:00,70.05,70.1,69.99,70.09,13075.0,68.2421,68.2908,68.1837,68.2811,13075.0
2015-11-10 11:40:00,70.1,70.18,70.1,70.14,9650.0,68.2908,68.3688,68.2908,68.3298,9650.0
2015-11-10 11:45:00,70.14,70.19,70.08,70.14,16251.0,68.3298,68.3785,68.2714,68.3298,16251.0
2015-11-10 11:50:00,70.09,70.15,70.06,70.09,11299.0,68.2811,68.3395,68.2519,68.2811,11299.0
2015-11-10 11:55:00,70.1,70.17,70.1,70.15,12204.0,68.2908,68.359,68.2908,68.3395,12204.0
2015-11-10 12:00:00,70.16,70.17,70.1,70.14,12615.0,68.3493,68.359,68.2908,68.3298,12615.0
2015-11-10 12:05:00,70.14,70.18,70.08,70.11,6380.0,68.3298,68.3688,68.2714,68.3006,6380.0
2015-11-10 12:10:00,70.11,70.19,70.08,70.19,6349.0,68.3006,68.3785,68.2714,68.3785,6349.0
2015-11-10 12:15:00,70.18,70.25,70.16,70.24,8140.0,68.3688,68.437,68.3493,68.4272,8140.0
2015-11-10 12:20:00,70.25,70.34,70.24,70.27,8184.0,68.437,68.5246,68.4272,68.4564,8184.0
2015-11-10 12:25:00,70.28,70.38,70.24,70.24,17500.0,68.4662,68.5636,68.4272,68.4272,17500.0
2015-11-10 12:30:00,70.24,70.33,70.21,70.23,9980.0,68.4272,68.5149,68.398,68.4175,9980.0
2015-11-10 12:35:00,70.23,70.33,70.22,70.28,5629.0,68.4175,68.5149,68.4077,68.4662,5629.0
2015-11-10 12:40:00,70.28,70.28,70.22,70.27,6277.0,68.4662,68.4662,68.4077,68.4564,6277.0
2015-11-10 12:45:00,70.26,70.32,70.26,70.28,5400.0,68.4467,68.5052,68.4467,68.4662,5400.0
2015-11-10 12:50:00,70.28,70.33,70.27,70.31,6370.0,68.4662,68.5149,68.4564,68.4954,6370.0
2015-11-10 12:55:00,70.31,70.33,70.27,70.31,6015.0,68.4954,68.5149,68.4564,68.4954,6015.0
2015-11-10 13:00:00,70.31,70.32,70.26,70.28,8300.0,68.4954,68.5052,68.4467,68.4662,8300.0
2015-11-10 13:05:00,70.29,70.29,70.13,70.21,7117.0,68.4759,68.4759,68.3201,68.398,7117.0
2015-11-10 13:10:00,70.2,70.33,70.19,70.29,12590.0,68.3883,68.5149,68.3785,68.4759,12590.0
2015-11-10 13:15:00,70.3,70.32,70.22,70.22,4700.0,68.4857,68.5052,68.4077,68.4077,4700.0
2015-11-10 13:20:00,70.23,70.26,70.22,70.25,8071.0,68.4175,68.4467,68.4077,68.437,8071.0
2015-11-10 13:25:00,70.25,70.25,70.16,70.23,13881.0,68.437,68.437,68.3493,68.4175,13881.0
2015-11-10 13:30:00,70.24,70.27,70.23,70.23,6739.0,68.4272,68.4564,68.4175,68.4175,6739.0
2015-11-10 13:35:00,70.23,70.3,70.23,70.29,8842.0,68.4175,68.4857,68.4175,68.4759,8842.0
2015-11-10 13:40:00,70.28,70.3,70.27,70.28,11845.0,68.4662,68.4857,68.4564,68.4662,11845.0
2015-11-10 13:45:00,70.29,70.39,70.29,70.36,19053.0,68.4759,68.5734,68.4759,68.5441,19053.0
2015-11-10 13:50:00,70.35,70.41,70.35,70.39,17515.0,68.5344,68.5928,68.5344,68.5734,17515.0
2015-11-10 13:55:00,70.39,70.41,70.33,70.35,7346.0,68.5734,68.5928,68.5149,68.5344,7346.0
2015-11-10 14:00:00,70.36,70.41,70.35,70.38,22681.0,68.5441,68.5928,68.5344,68.5636,22681.0
2015-11-10 14:05:00,70.37,70.41,70.34,70.35,24885.0,68.5539,68.5928,68.5246,68.5344,24885.0
2015-11-10 14:10:00,70.35,70.46,70.35,70.46,15902.0,68.5344,68.6415,68.5344,68.6415,15902.0
2015-11-10 14:15:00,70.47,70.55,70.44,70.47,19163.0,68.6513,68.7292,68.6221,68.6513,19163.0
2015-11-10 14:20:00,70.46,70.5,70.45,70.46,8107.0,68.6415,68.6805,68.6318,68.6415,8107.0
2015-11-10 14:25:00,70.47,70.54,70.46,70.52,11057.0,68.6513,68.7195,68.6415,68.7,11057.0
2015-11-10 14:30:00,70.52,70.59,70.52,70.52,14543.0,68.7,68.7682,68.7,68.7,14543.0
2015-11-10 14:35:00,70.53,70.53,70.45,70.45,29668.0,68.7097,68.7097,68.6318,68.6318,29668.0
2015-11-10 14:40:00,70.45,70.52,70.42,70.49,21406.0,68.6318,68.7,68.6026,68.6708,21406.0
2015-11-10 14:45:00,70.51,70.58,70.5,70.55,21134.0,68.6903,68.7584,68.6805,68.7292,21134.0
2015-11-10 14:50:00,70.57,70.64,70.57,70.58,16485.0,68.7487,68.8169,68.7487,68.7584,16485.0
2015-11-10 14:55:00,70.58,70.62,70.53,70.53,14442.0,68.7584,68.7974,68.7097,68.7097,14442.0
2015-11-10 15:00:00,70.53,70.6,70.53,70.55,14341.0,68.7097,68.7779,68.7097,68.7292,14341.0
2015-11-10 15:05:00,70.55,70.67,70.54,70.67,24316.0,68.7292,68.8461,68.7195,68.8461,24316.0
2015-11-10 15:10:00,70.67,70.68,70.53,70.56,24509.0,68.8461,68.8559,68.7097,68.739,24509.0
2015-11-10 15:15:00,70.58,70.63,70.57,70.63,18402.0,68.7584,68.8072,68.7487,68.8072,18402.0
2015-11-10 15:20:00,70.6,70.63,70.58,70.58,12144.0,68.7779,68.8072,68.7584,68.7584,12144.0
2015-11-10 15:25:00,70.57,70.57,70.4,70.45,31612.0,68.7487,68.7487,68.5831,68.6318,31612.0
2015-11-10 15:30:00,70.45,70.57,70.43,70.51,35349.0,68.6318,68.7487,68.6123,68.6903,35349.0
2015-11-10 15:35:00,70.51,70.56,70.46,70.53,62441.0,68.6903,68.739,68.6415,68.7097,62441.0
2015-11-10 15:40:00,70.53,70.69,70.5,70.64,50407.0,68.7097,68.8656,68.6805,68.8169,50407.0
2015-11-10 15:45:00,70.65,70.74,70.63,70.67,77417.0,68.8266,68.9143,68.8072,68.8461,77417.0
2015-11-10 15:50:00,70.67,70.73,70.62,70.7,90198.0,68.8461,68.9046,68.7974,68.8753,90198.0
2015-11-10 15:55:00,70.69,70.83,70.62,70.83,155922.0,68.8656,69.002,68.7974,69.002,155922.0
2015-11-11 09:30:00,70.79,70.98,70.3,70.37,31742.0,68.963,69.1481,68.4857,68.5539,31742.0
2015-11-11 09:35:00,70.45,70.65,70.35,70.35,27166.0,68.6318,68.8266,68.5344,68.5344,27166.0
2015-11-11 09:40:00,70.36,70.36,70.04,70.08,27044.0,68.5441,68.5441,68.2324,68.2714,27044.0
2015-11-11 09:45:00,70.13,70.23,69.87,69.97,33301.0,68.3201,68.4175,68.0668,68.1642,33301.0
2015-11-11 09:50:00,69.94,70.42,69.9,70.26,102673.0,68.135,68.6026,68.096,68.4467,102673.0
2015-11-11 09:55:00,70.29,70.59,70.27,70.52,46374.0,68.4759,68.7682,68.4564,68.7,46374.0
2015-11-11 10:00:00,70.56,70.65,70.4,70.51,73296.0,68.739,68.8266,68.5831,68.6903,73296.0
2015-11-11 10:05:00,70.5,70.54,70.45,70.52,31090.0,68.6805,68.7195,68.6318,68.7,31090.0
2015-11-11 10:10:00,70.51,70.68,70.51,70.58,40046.0,68.6903,68.8559,68.6903,68.7584,40046.0
2015-11-11 10:15:00,70.58,70.72,70.58,70.67,21270.0,68.7584,68.8948,68.7584,68.8461,21270.0
2015-11-11 10:20:00,70.67,70.67,70.46,70.53,61409.0,68.8461,68.8461,68.6415,68.7097,61409.0
2015-11-11 10:25:00,70.5,70.55,70.45,70.51,42767.0,68.6805,68.7292,68.6318,68.6903,42767.0
2015-11-11 10:30:00,70.53,70.6,70.4,70.6,68243.0,68.7097,68.7779,68.5831,68.7779,68243.0
2015-11-11 10:35:00,70.59,70.59,70.41,70.55,35705.0,68.7682,68.7682,68.5928,68.7292,35705.0
2015-11-11 10:40:00,70.54,70.62,70.49,70.62,19469.0,68.7195,68.7974,68.6708,68.7974,19469.0
2015-11-11 10:45:00,70.64,70.76,70.6,70.68,20283.0,68.8169,68.9338,68.7779,68.8559,20283.0
2015-11-11 10:50:00,70.66,70.75,70.6,70.73,21106.0,68.8364,68.9241,68.7779,68.9046,21106.0
2015-11-11 10:55:00,70.75,70.88,70.75,70.87,13310.0,68.9241,69.0507,68.9241,69.041,13310.0
2015-11-11 11:00:00,70.87,70.89,70.71,70.89,21424.0,69.041,69.0604,68.8851,69.0604,21424.0
2015-11-11 11:05:00,70.9,70.98,70.88,70.92,16337.0,69.0702,69.1481,69.0507,69.0897,16337.0
2015-11-11 11:10:00,70.93,70.93,70.74,70.83,22014.0,69.0994,69.0994,68.9143,69.002,22014.0
2015-11-11 11:15:00,70.82,70.85,70.78,70.82,41742.0,68.9923,69.0215,68.9533,68.9923,41742.0
2015-11-11 11:20:00,70.83,70.89,70.77,70.89,11407.0,69.002,69.0604,68.9435,69.0604,11407.0
2015-11-11 11:25:00,70.89,70.97,70.85,70.97,8948.0,69.0604,69.1384,69.0215,69.1384,8948.0
2015-11-11 11:30:00,70.98,71.18,70.98,71.17,23828.0,69.1481,69.343,69.1481,69.3332,23828.0
2015-11-11 11:35:00,71.17,71.24,71.17,71.19,15572.0,69.3332,69.4014,69.3332,69.3527,15572.0
2015-11-11 11:40:00,71.21,71.29,71.18,71.24,15548.0,69.3722,69.4501,69.343,69.4014,15548.0
2015-11-11 11:45:00,71.26,71.27,71.14,71.24,19237.0,69.4209,69.4306,69.304,69.4014,19237.0
2015-11-11 11:50:00,71.2,71.27,71.17,71.18,17080.0,69.3624,69.4306,69.3332,69.343,17080.0
2015-11-11 11:55:00,71.19,71.27,71.19,71.26,7500.0,69.3527,69.4306,69.3527,69.4209,7500.0
2015-11-11 12:00:00,71.26,71.49,71.26,71.4,20468.0,69.4209,69.645,69.4209,69.5573,20468.0
2015-11-11 12:05:00,71.44,71.44,71.33,71.4,8013.0,69.5963,69.5963,69.4891,69.5573,8013.0
2015-11-11 12:10:00,71.4,71.51,71.37,71.42,15718.0,69.5573,69.6644,69.5281,69.5768,15718.0
2015-11-11 12:15:00,71.43,71.47,71.4,71.4,9515.0,69.5865,69.6255,69.5573,69.5573,9515.0
2015-11-11 12:20:00,71.41,71.44,71.35,71.39,43970.0,69.567,69.5963,69.5086,69.5475,43970.0
2015-11-11 12:25:00,71.4,71.47,71.39,71.47,31446.0,69.5573,69.6255,69.5475,69.6255,31446.0
2015-11-11 12:30:00,71.47,71.53,71.37,71.46,12540.0,69.6255,69.6839,69.5281,69.6157,12540.0
2015-11-11 12:35:00,71.48,71.61,71.39,71.56,17646.0,69.6352,69.7619,69.5475,69.7132,17646.0
2015-11-11 12:40:00,71.55,71.6,71.46,71.48,8600.0,69.7034,69.7521,69.6157,69.6352,8600.0
2015-11-11 12:45:00,71.48,71.51,71.43,71.43,10670.0,69.6352,69.6644,69.5865,69.5865,10670.0
2015-11-11 12:50:00,71.43,71.44,71.34,71.35,8860.0,69.5865,69.5963,69.4988,69.5086,8860.0
2015-11-11 12:55:00,71.35,71.4,71.32,71.37,61690.0,69.5086,69.5573,69.4793,69.5281,61690.0
2015-11-11 13:00:00,71.36,71.37,71.33,71.37,5481.0,69.5183,69.5281,69.4891,69.5281,5481.0
2015-11-11 13:05:00,71.36,71.37,71.2,71.21,10736.0,69.5183,69.5281,69.3624,69.3722,10736.0
2015-11-11 13:10:00,71.21,71.21,71.11,71.15,9129.0,69.3722,69.3722,69.2748,69.3137,9129.0
2015-11-11 13:15:00,71.15,71.23,71.13,71.22,9828.0,69.3137,69.3917,69.2943,69.3819,9828.0
2015-11-11 13:20:00,71.25,71.27,71.19,71.2,13192.0,69.4112,69.4306,69.3527,69.3624,13192.0
2015-11-11 13:25:00,71.2,71.21,71.11,71.14,13217.0,69.3624,69.3722,69.2748,69.304,13217.0
2015-11-11 13:30:00,71.15,71.21,71.13,71.15,13773.0,69.3137,69.3722,69.2943,69.3137,13773.0
2015-11-11 13:35:00,71.16,71.16,71.06,71.12,29099.0,69.3235,69.3235,69.2261,69.2845,29099.0
2015-11-11 13:40:00,71.11,71.16,71.08,71.16,13143.0,69.2748,69.3235,69.2455,69.3235,13143.0
2015-11-11 13:45:00,71.15,71.17,71.13,71.17,10404.0,69.3137,69.3332,69.2943,69.3332,10404.0
2015-11-11 13:50:00,71.16,71.21,71.14,71.17,24354.0,69.3235,69.3722,69.304,69.3332,24354.0
2015-11-11 13:55:00,71.15,71.22,71.1,71.13,9729.0,69.3137,69.3819,69.265,69.2943,9729.0
2015-11-11 14:00:00,71.14,71.25,71.14,71.23,16685.0,69.304,69.4112,69.304,69.3917,16685.0
2015-11-11 14:05:00,71.23,71.36,71.18,71.29,13314.0,69.3917,69.5183,69.343,69.4501,13314.0
2015-11-11 14:10:00,71.3,71.33,71.25,71.3,13267.0,69.4599,69.4891,69.4112,69.4599,13267.0
2015-11-11 14:15:00,71.29,71.37,71.24,71.36,12080.0,69.4501,69.5281,69.4014,69.5183,12080.0
2015-11-11 14:20:00,71.36,71.5,71.36,71.44,33220.0,69.5183,69.6547,69.5183,69.5963,33220.0
2015-11-11 14:25:00,71.44,71.56,71.39,71.56,17369.0,69.5963,69.7132,69.5475,69.7132,17369.0
2015-11-11 14:30:00,71.56,71.63,71.54,71.63,15368.0,69.7132,69.7813,69.6937,69.7813,15368.0
2015-11-11 14:35:00,71.63,71.7,71.55,71.59,28768.0,69.7813,69.8495,69.7034,69.7424,28768.0
2015-11-11 14:40:00,71.61,71.65,71.44,71.47,22783.0,69.7619,69.8008,69.5963,69.6255,22783.0
2015-11-11 14:45:00,71.5,71.58,71.46,71.54,20145.0,69.6547,69.7326,69.6157,69.6937,20145.0
2015-11-11 14:50:00,71.54,71.57,71.45,71.5,14084.0,69.6937,69.7229,69.606,69.6547,14084.0
2015-11-11 14:55:00,71.49,71.5,71.36,71.37,18058.0,69.645,69.6547,69.5183,69.5281,18058.0
2015-11-11 15:00:00,71.38,71.39,71.32,71.34,18872.0,69.5378,69.5475,69.4793,69.4988,18872.0
2015-11-11 15:05:00,71.35,71.38,71.29,71.29,17437.0,69.5086,69.5378,69.4501,69.4501,17437.0
2015-11-11 15:10:00,71.32,71.44,71.31,71.42,14468.0,69.4793,69.5963,69.4696,69.5768,14468.0
2015-11-11 15:15:00,71.43,71.43,71.31,71.31,17096.0,69.5865,69.5865,69.4696,69.4696,17096.0
2015-11-11 15:20:00,71.32,71.35,71.23,71.24,15014.0,69.4793,69.5086,69.3917,69.4014,15014.0
2015-11-11 15:25:00,71.26,71.36,71.26,71.36,17585.0,69.4209,69.5183,69.4209,69.5183,17585.0
2015-11-11 15:30:00,71.35,71.4,71.27,71.28,35692.0,69.5086,69.5573,69.4306,69.4404,35692.0
2015-11-11 15:35:00,71.28,71.36,71.27,71.35,33143.0,69.4404,69.5183,69.4306,69.5086,33143.0
2015-11-11 15:40:00,71.35,71.37,71.28,71.35,39799.0,69.5086,69.5281,69.4404,69.5086,39799.0
2015-11-11 15:45:00,71.35,71.37,71.29,71.29,57810.0,69.5086,69.5281,69.4501,69.4501,57810.0
2015-11-11 15:50:00,71.3,71.39,71.27,71.38,53328.0,69.4599,69.5475,69.4306,69.5378,53328.0
2015-11-11 15:55:00,71.38,71.38,71.28,71.3,78445.0,69.5378,69.5378,69.4404,69.4599,78445.0
2015-11-12 09:30:00,71.36,71.36,70.54,71.18,71567.0,69.5183,69.5183,68.7195,69.343,71567.0
2015-11-12 09:35:00,71.19,71.67,71.11,71.39,70349.0,69.3527,69.8203,69.2748,69.5475,70349.0
2015-11-12 09:40:00,71.43,71.43,70.96,71.02,24155.0,69.5865,69.5865,69.1286,69.1871,24155.0
2015-11-12 09:45:00,71.02,71.57,71.01,71.52,21095.0,69.1871,69.7229,69.1773,69.6742,21095.0
2015-11-12 09:50:00,71.52,71.95,71.39,71.87,53906.0,69.6742,70.0931,69.5475,70.0152,53906.0
2015-11-12 09:55:00,71.86,71.86,71.48,71.62,28349.0,70.0054,70.0054,69.6352,69.7716,28349.0
2015-11-12 10:00:00,71.65,71.78,71.43,71.72,98178.0,69.8008,69.9275,69.5865,69.869,98178.0
2015-11-12 10:05:00,71.7,71.87,71.54,71.81,17700.0,69.8495,70.0152,69.6937,69.9567,17700.0
2015-11-12 10:10:00,71.8,72.29,71.8,72.27,70841.0,69.947,70.4243,69.947,70.4048,70841.0
2015-11-12 10:15:00,72.22,72.34,72.09,72.25,56036.0,70.3561,70.473,70.2295,70.3853,56036.0
2015-11-12 10:20:00,72.25,72.28,72.05,72.07,60486.0,70.3853,70.4146,70.1905,70.21,60486.0
2015-11-12 10:25:00,72.05,72.28,72.03,72.11,21305.0,70.1905,70.4146,70.171,70.249,21305.0
2015-11-12 10:30:00,72.11,72.12,71.98,72.1,92838.0,70.249,70.2587,70.1223,70.2392,92838.0
2015-11-12 10:35:00,72.1,72.13,71.89,71.99,60512.0,70.2392,70.2684,70.0346,70.1321,60512.0
2015-11-12 10:40:00,71.97,72.07,71.84,71.94,20169.0,70.1126,70.21,69.9859,70.0833,20169.0
2015-11-12 10:45:00,71.95,72.14,71.88,72.11,36288.0,70.0931,70.2782,70.0249,70.249,36288.0
2015-11-12 10:50:00,72.13,72.24,72.01,72.24,15034.0,70.2684,70.3756,70.1515,70.3756,15034.0
2015-11-12 10:55:00,72.25,72.6,72.25,72.58,28648.0,70.3853,70.7263,70.3853,70.7068,28648.0
2015-11-12 11:00:00,72.58,72.7,72.46,72.68,34627.0,70.7068,70.8237,70.5899,70.8042,34627.0
2015-11-12 11:05:00,72.66,72.7,72.45,72.48,33873.0,70.7848,70.8237,70.5802,70.6094,33873.0
2015-11-12 11:10:00,72.46,72.49,72.34,72.35,28072.0,70.5899,70.6192,70.473,70.4828,28072.0
2015-11-12 11:15:00,72.37,72.45,72.31,72.4,13867.0,70.5022,70.5802,70.4438,70.5315,13867.0
2015-11-12 11:20:00,72.39,72.41,72.25,72.38,50991.0,70.5217,70.5412,70.3853,70.512,50991.0
2015-11-12 11:25:00,72.36,72.41,72.21,72.25,25762.0,70.4925,70.5412,70.3464,70.3853,25762.0
2015-11-12 11:30:00,72.25,72.25,72.18,72.24,21711.0,70.3853,70.3853,70.3172,70.3756,21711.0
2015-11-12 11:35:00,72.24,72.39,72.22,72.27,10575.0,70.3756,70.5217,70.3561,70.4048,10575.0
2015-11-12 11:40:00,72.29,72.36,72.26,72.28,18076.0,70.4243,70.4925,70.3951,70.4146,18076.0
2015-11-12 11:45:00,72.25,72.25,72.16,72.21,15880.0,70.3853,70.3853,70.2977,70.3464,15880.0
2015-11-12 11:50:00,72.21,72.22,72.09,72.11,17230.0,70.3464,70.3561,70.2295,70.249,17230.0
2015-11-12 11:55:00,72.09,72.23,72.02,72.19,16431.0,70.2295,70.3659,70.1613,70.3269,16431.0
2015-11-12 12:00:00,72.2,72.28,72.18,72.27,16697.0,70.3366,70.4146,70.3172,70.4048,16697.0
2015-11-12 12:05:00,72.28,72.28,72.13,72.13,20879.0,70.4146,70.4146,70.2684,70.2684,20879.0
2015-11-12 12:10:00,72.15,72.16,71.96,72.01,28380.0,70.2879,70.2977,70.1028,70.1515,28380.0
2015-11-12 12:15:00,72.01,72.02,71.73,71.73,23513.0,70.1515,70.1613,69.8788,69.8788,23513.0
2015-11-12 12:20:00,71.75,71.79,71.69,71.77,39082.0,69.8983,69.9372,69.8398,69.9177,39082.0
2015-11-12 12:25:00,71.79,71.99,71.79,71.99,17465.0,69.9372,70.1321,69.9372,70.1321,17465.0
2015-11-12 12:30:00,71.99,72.01,71.97,71.99,16360.0,70.1321,70.1515,70.1126,70.1321,16360.0
2015-11-12 12:35:00,71.98,71.99,71.88,71.93,14091.0,70.1223,70.1321,70.0249,70.0736,14091.0
2015-11-12 12:40:00,71.93,71.99,71.89,71.92,16426.0,70.0736,70.1321,70.0346,70.0639,16426.0
2015-11-12 12:45:00,71.93,71.96,71.83,71.89,18063.0,70.0736,70.1028,69.9762,70.0346,18063.0
2015-11-12 12:50:00,71.89,71.91,71.81,71.81,11377.0,70.0346,70.0541,69.9567,69.9567,11377.0
2015-11-12 12:55:00,71.8,71.8,71.73,71.79,10959.0,69.947,69.947,69.8788,69.9372,10959.0
2015-11-12 13:00:00,71.77,71.8,71.73,71.74,17011.0,69.9177,69.947,69.8788,69.8885,17011.0
2015-11-12 13:05:00,71.72,71.73,71.65,71.71,10402.0,69.869,69.8788,69.8008,69.8593,10402.0
2015-11-12 13:10:00,71.71,71.73,71.66,71.72,54812.0,69.8593,69.8788,69.8106,69.869,54812.0
2015-11-12 13:15:00,71.71,71.83,71.71,71.83,18535.0,69.8593,69.9762,69.8593,69.9762,18535.0
2015-11-12 13:20:00,71.83,71.88,71.78,71.8,22091.0,69.9762,70.0249,69.9275,69.947,22091.0
2015-11-12 13:25:00,71.79,71.8,71.69,71.8,17673.0,69.9372,69.947,69.8398,69.947,17673.0
2015-11-12 13:30:00,71.81,71.85,71.68,71.68,10767.0,69.9567,69.9957,69.8301,69.8301,10767.0
2015-11-12 13:35:00,71.68,71.84,71.67,71.84,11557.0,69.8301,69.9859,69.8203,69.9859,11557.0
2015-11-12 13:40:00,71.84,71.85,71.7,71.76,11093.0,69.9859,69.9957,69.8495,69.908,11093.0
2015-11-12 13:45:00,71.75,71.8,71.65,71.8,15009.0,69.8983,69.947,69.8008,69.947,15009.0
2015-11-12 13:50:00,71.8,71.85,71.72,71.85,15007.0,69.947,69.9957,69.869,69.9957,15007.0
2015-11-12 13:55:00,71.85,71.93,71.82,71.9,11347.0,69.9957,70.0736,69.9664,70.0444,11347.0
2015-11-12 14:00:00,71.88,71.97,71.83,71.96,13230.0,70.0249,70.1126,69.9762,70.1028,13230.0
2015-11-12 14:05:00,71.95,72.03,71.92,72.01,18828.0,70.0931,70.171,70.0639,70.1515,18828.0
2015-11-12 14:10:00,72.0,72.04,71.96,72.04,29415.0,70.1418,70.1808,70.1028,70.1808,29415.0
2015-11-12 14:15:00,72.03,72.03,71.93,71.97,14450.0,70.171,70.171,70.0736,70.1126,14450.0
2015-11-12 14:20:00,71.97,71.97,71.85,71.91,14620.0,70.1126,70.1126,69.9957,70.0541,14620.0
2015-11-12 14:25:00,71.9,72.09,71.86,72.09,15722.0,70.0444,70.2295,70.0054,70.2295,15722.0
2015-11-12 14:30:00,72.11,72.12,72.04,72.05,29059.0,70.249,70.2587,70.1808,70.1905,29059.0
2015-11-12 14:35:00,72.06,72.09,72.01,72.05,35930.0,70.2003,70.2295,70.1515,70.1905,35930.0
2015-11-12 14:40:00,72.06,72.09,71.95,72.04,21530.0,70.2003,70.2295,70.0931,70.1808,21530.0
2015-11-12 14:45:00,72.05,72.05,71.95,71.99,15433.0,70.1905,70.1905,70.0931,70.1321,15433.0
2015-11-12 14:50:00,71.97,71.97,71.82,71.84,25874.0,70.1126,70.1126,69.9664,69.9859,25874.0
2015-11-12 14:55:00,71.82,71.89,71.76,71.84,16799.0,69.9664,70.0346,69.908,69.9859,16799.0
2015-11-12 15:00:00,71.84,71.88,71.76,71.76,25494.0,69.9859,70.0249,69.908,69.908,25494.0
2015-11-12 15:05:00,71.78,71.8,71.71,71.79,26622.0,69.9275,69.947,69.8593,69.9372,26622.0
2015-11-12 15:10:00,71.77,71.83,71.62,71.83,28503.0,69.9177,69.9762,69.7716,69.9762,28503.0
2015-11-12 15:15:00,71.8,71.87,71.77,71.84,26005.0,69.947,70.0152,69.9177,69.9859,26005.0
2015-11-12 15:20:00,71.85,71.89,71.8,71.89,22993.0,69.9957,70.0346,69.947,70.0346,22993.0
2015-11-12 15:25:00,71.88,71.92,71.84,71.91,17687.0,70.0249,70.0639,69.9859,70.0541,17687.0
2015-11-12 15:30:00,71.92,71.94,71.78,71.82,24836.0,70.0639,70.0833,69.9275,69.9664,24836.0
2015-11-12 15:35:00,71.83,71.85,71.74,71.75,26356.0,69.9762,69.9957,69.8885,69.8983,26356.0
2015-11-12 15:40:00,71.76,71.8,71.71,71.79,37068.0,69.908,69.947,69.8593,69.9372,37068.0
2015-11-12 15:45:00,71.78,71.84,71.72,71.74,73012.0,69.9275,69.9859,69.869,69.8885,73012.0
2015-11-12 15:50:00,71.73,71.78,71.65,71.7,62439.0,69.8788,69.9275,69.8008,69.8495,62439.0
2015-11-12 15:55:00,71.7,71.77,71.65,71.65,79294.0,69.8495,69.9177,69.8008,69.8008,79294.0
2015-11-13 09:30:00,71.31,72.01,71.05,71.59,79249.0,69.4696,70.1515,69.2163,69.7424,79249.0
2015-11-13 09:35:00,71.61,71.97,71.51,71.6,119566.0,69.7619,70.1126,69.6644,69.7521,119566.0
2015-11-13 09:40:00,71.6,71.81,71.6,71.77,54419.0,69.7521,69.9567,69.7521,69.9177,54419.0
2015-11-13 09:45:00,71.76,71.77,71.54,71.62,23331.0,69.908,69.9177,69.6937,69.7716,23331.0
2015-11-13 09:50:00,71.62,72.01,71.54,71.99,49486.0,69.7716,70.1515,69.6937,70.1321,49486.0
2015-11-13 09:55:00,71.99,72.04,71.54,71.55,175404.0,70.1321,70.1808,69.6937,69.7034,175404.0
2015-11-13 10:00:00,71.56,71.58,70.93,71.14,48467.0,69.7132,69.7326,69.0994,69.304,48467.0
2015-11-13 10:05:00,71.14,71.14,70.84,70.91,66148.0,69.304,69.304,69.0117,69.0799,66148.0
2015-11-13 10:10:00,70.9,70.91,70.68,70.72,65879.0,69.0702,69.0799,68.8559,68.8948,65879.0
2015-11-13 10:15:00,70.73,70.77,70.3,70.4,48459.0,68.9046,68.9435,68.4857,68.5831,48459.0
2015-11-13 10:20:00,70.39,70.71,70.39,70.64,20451.0,68.5734,68.8851,68.5734,68.8169,20451.0
2015-11-13 10:25:00,70.64,70.76,70.5,70.73,23143.0,68.8169,68.9338,68.6805,68.9046,23143.0
2015-11-13 10:30:00,70.72,70.82,70.51,70.54,56019.0,68.8948,68.9923,68.6903,68.7195,56019.0
2015-11-13 10:35:00,70.53,70.68,70.27,70.41,52951.0,68.7097,68.8559,68.4564,68.5928,52951.0
2015-11-13 10:40:00,70.43,70.8,70.43,70.76,25990.0,68.6123,68.9728,68.6123,68.9338,25990.0
2015-11-13 10:45:00,70.74,71.1,70.72,71.1,96081.0,68.9143,69.265,68.8948,69.265,96081.0
2015-11-13 10:50:00,71.08,71.17,70.98,71.11,61981.0,69.2455,69.3332,69.1481,69.2748,61981.0
2015-11-13 10:55:00,71.12,71.15,70.84,70.87,14795.0,69.2845,69.3137,69.0117,69.041,14795.0
2015-11-13 11:00:00,70.88,70.89,70.51,70.6,21828.0,69.0507,69.0604,68.6903,68.7779,21828.0
2015-11-13 11:05:00,70.62,70.75,70.6,70.67,21884.0,68.7974,68.9241,68.7779,68.8461,21884.0
2015-11-13 11:10:00,70.67,70.72,70.6,70.65,22371.0,68.8461,68.8948,68.7779,68.8266,22371.0
2015-11-13 11:15:00,70.65,70.65,70.51,70.58,18361.0,68.8266,68.8266,68.6903,68.7584,18361.0
2015-11-13 11:20:00,70.58,70.82,70.58,70.81,30527.0,68.7584,68.9923,68.7584,68.9825,30527.0
2015-11-13 11:25:00,70.79,70.92,70.79,70.91,11641.0,68.963,69.0897,68.963,69.0799,11641.0
2015-11-13 11:30:00,70.92,70.93,70.7,70.7,18277.0,69.0897,69.0994,68.8753,68.8753,18277.0
2015-11-13 11:35:00,70.7,70.76,70.51,70.52,23518.0,68.8753,68.9338,68.6903,68.7,23518.0
2015-11-13 11:40:00,70.53,70.53,70.35,70.36,15869.0,68.7097,68.7097,68.5344,68.5441,15869.0
2015-11-13 11:45:00,70.36,70.37,70.13,70.13,31326.0,68.5441,68.5539,68.3201,68.3201,31326.0
2015-11-13 11:50:00,70.13,70.34,70.11,70.3,35551.0,68.3201,68.5246,68.3006,68.4857,35551.0
2015-11-13 11:55:00,70.32,70.58,70.28,70.53,23524.0,68.5052,68.7584,68.4662,68.7097,23524.0
2015-11-13 12:00:00,70.53,70.64,70.49,70.61,13504.0,68.7097,68.8169,68.6708,68.7877,13504.0
2015-11-13 12:05:00,70.61,70.74,70.59,70.72,13948.0,68.7877,68.9143,68.7682,68.8948,13948.0
2015-11-13 12:10:00,70.75,71.04,70.73,71.02,38038.0,68.9241,69.2066,68.9046,69.1871,38038.0
2015-11-13 12:15:00,71.0,71.03,70.85,70.85,16848.0,69.1676,69.1968,69.0215,69.0215,16848.0
2015-11-13 12:20:00,70.85,70.89,70.79,70.81,10909.0,69.0215,69.0604,68.963,68.9825,10909.0
2015-11-13 12:25:00,70.82,70.97,70.75,70.9,26877.0,68.9923,69.1384,68.9241,69.0702,26877.0
2015-11-13 12:30:00,70.9,70.9,70.78,70.8,12235.0,69.0702,69.0702,68.9533,68.9728,12235.0
2015-11-13 12:35:00,70.8,70.81,70.67,70.67,13104.0,68.9728,68.9825,68.8461,68.8461,13104.0
2015-11-13 12:40:00,70.69,70.7,70.59,70.66,19637.0,68.8656,68.8753,68.7682,68.8364,19637.0
2015-11-13 12:45:00,70.63,70.66,70.59,70.65,19440.0,68.8072,68.8364,68.7682,68.8266,19440.0
2015-11-13 12:50:00,70.64,70.72,70.61,70.68,17301.0,68.8169,68.8948,68.7877,68.8559,17301.0
2015-11-13 12:55:00,70.7,70.83,70.7,70.83,13507.0,68.8753,69.002,68.8753,69.002,13507.0
2015-11-13 13:00:00,70.83,70.84,70.68,70.73,16667.0,69.002,69.0117,68.8559,68.9046,16667.0
2015-11-13 13:05:00,70.72,70.73,70.55,70.59,17901.0,68.8948,68.9046,68.7292,68.7682,17901.0
2015-11-13 13:10:00,70.59,70.62,70.46,70.46,16572.0,68.7682,68.7974,68.6415,68.6415,16572.0
2015-11-13 13:15:00,70.47,70.55,70.44,70.52,12961.0,68.6513,68.7292,68.6221,68.7,12961.0
2015-11-13 13:20:00,70.52,70.62,70.44,70.56,27223.0,68.7,68.7974,68.6221,68.739,27223.0
2015-11-13 13:25:00,70.56,70.6,70.53,70.56,20073.0,68.739,68.7779,68.7097,68.739,20073.0
2015-11-13 13:30:00,70.58,70.65,70.53,70.53,15556.0,68.7584,68.8266,68.7097,68.7097,15556.0
2015-11-13 13:35:00,70.52,70.54,70.34,70.38,13255.0,68.7,68.7195,68.5246,68.5636,13255.0
2015-11-13 13:40:00,70.36,70.47,70.32,70.42,12281.0,68.5441,68.6513,68.5052,68.6026,12281.0
2015-11-13 13:45:00,70.4,70.62,70.4,70.46,33210.0,68.5831,68.7974,68.5831,68.6415,33210.0
2015-11-13 13:50:00,70.46,70.57,70.43,70.54,13529.0,68.6415,68.7487,68.6123,68.7195,13529.0
2015-11-13 13:55:00,70.53,70.55,70.36,70.36,13945.0,68.7097,68.7292,68.5441,68.5441,13945.0
2015-11-13 14:00:00,70.36,70.42,70.32,70.39,22345.0,68.5441,68.6026,68.5052,68.5734,22345.0
2015-11-13 14:05:00,70.37,70.39,70.17,70.21,37516.0,68.5539,68.5734,68.359,68.398,37516.0
2015-11-13 14:10:00,70.23,70.36,70.16,70.32,23209.0,68.4175,68.5441,68.3493,68.5052,23209.0
2015-11-13 14:15:00,70.34,70.34,70.22,70.27,25748.0,68.5246,68.5246,68.4077,68.4564,25748.0
2015-11-13 14:20:00,70.28,70.34,70.2,70.22,32498.0,68.4662,68.5246,68.3883,68.4077,32498.0
2015-11-13 14:25:00,70.21,70.23,70.0,70.0,37989.0,68.398,68.4175,68.1934,68.1934,37989.0
2015-11-13 14:30:00,70.02,70.03,69.9,69.99,88083.0,68.2129,68.2226,68.096,68.1837,88083.0
2015-11-13 14:35:00,70.0,70.05,69.89,69.94,28465.0,68.1934,68.2421,68.0863,68.135,28465.0
2015-11-13 14:40:00,69.94,70.13,69.9,70.13,38830.0,68.135,68.3201,68.096,68.3201,38830.0
2015-11-13 14:45:00,70.13,70.14,69.91,69.98,61058.0,68.3201,68.3298,68.1057,68.1739,61058.0
2015-11-13 14:50:00,69.98,70.05,69.89,69.91,42489.0,68.1739,68.2421,68.0863,68.1057,42489.0
2015-11-13 14:55:00,69.92,70.01,69.9,70.01,23522.0,68.1155,68.2032,68.096,68.2032,23522.0
2015-11-13 15:00:00,70.01,70.02,69.92,69.97,25506.0,68.2032,68.2129,68.1155,68.1642,25506.0
2015-11-13 15:05:00,69.96,70.01,69.91,69.99,15908.0,68.1544,68.2032,68.1057,68.1837,15908.0
2015-11-13 15:10:00,70.0,70.06,69.98,70.02,34863.0,68.1934,68.2519,68.1739,68.2129,34863.0
2015-11-13 15:15:00,70.03,70.04,69.94,69.94,29008.0,68.2226,68.2324,68.135,68.135,29008.0
2015-11-13 15:20:00,69.96,69.97,69.89,69.96,26319.0,68.1544,68.1642,68.0863,68.1544,26319.0
2015-11-13 15:25:00,69.95,70.01,69.91,69.94,31709.0,68.1447,68.2032,68.1057,68.135,31709.0
2015-11-13 15:30:00,69.94,70.04,69.92,70.0,59886.0,68.135,68.2324,68.1155,68.1934,59886.0
2015-11-13 15:35:00,70.01,70.03,69.9,69.98,44784.0,68.2032,68.2226,68.096,68.1739,44784.0
2015-11-13 15:40:00,69.97,70.02,69.87,69.94,94998.0,68.1642,68.2129,68.0668,68.135,94998.0
2015-11-13 15:45:00,69.94,70.03,69.91,69.94,89843.0,68.135,68.2226,68.1057,68.135,89843.0
2015-11-13 15:50:00,69.93,69.99,69.9,69.9,84162.0,68.1252,68.1837,68.096,68.096,84162.0
2015-11-13 15:55:00,69.91,69.96,69.84,69.89,103163.0,68.1057,68.1544,68.0375,68.0863,103163.0
2015-11-16 09:30:00,69.98,70.16,69.0,69.37,101550.0,68.1739,68.3493,67.2192,67.5797,101550.0
2015-11-16 09:35:00,69.36,69.87,69.35,69.86,59786.0,67.5699,68.0668,67.5602,68.057,59786.0
2015-11-16 09:40:00,69.85,69.87,69.19,69.25,42499.0,68.0473,68.0668,67.4043,67.4628,42499.0
2015-11-16 09:45:00,69.25,69.5,69.15,69.23,30708.0,67.4628,67.7063,67.3654,67.4433,30708.0
2015-11-16 09:50:00,69.22,69.43,69.14,69.18,36999.0,67.4335,67.6381,67.3556,67.3946,36999.0
2015-11-16 09:55:00,69.17,69.17,68.64,68.69,40759.0,67.3848,67.3848,66.8685,66.9172,40759.0
2015-11-16 10:00:00,68.67,68.77,68.36,68.75,127737.0,66.8977,66.9952,66.5957,66.9757,127737.0
2015-11-16 10:05:00,68.75,69.04,68.72,68.73,64024.0,66.9757,67.2582,66.9465,66.9562,64024.0
2015-11-16 10:10:00,68.72,68.73,68.29,68.34,39499.0,66.9465,66.9562,66.5275,66.5763,39499.0
2015-11-16 10:15:00,68.34,68.34,68.14,68.21,100168.0,66.5763,66.5763,66.3814,66.4496,100168.0
2015-11-16 10:20:00,68.21,68.21,67.97,68.0,75461.0,66.4496,66.4496,66.2158,66.245,75461.0
2015-11-16 10:25:00,67.99,68.01,67.38,67.93,182176.0,66.2353,66.2548,65.641,66.1768,182176.0
2015-11-16 10:30:00,67.93,67.95,67.82,67.93,86037.0,66.1768,66.1963,66.0697,66.1768,86037.0
2015-11-16 10:35:00,67.91,67.96,67.69,67.71,52652.0,66.1574,66.2061,65.943,65.9625,52652.0
2015-11-16 10:40:00,67.75,67.75,67.37,67.37,75750.0,66.0015,66.0015,65.6313,65.6313,75750.0
2015-11-16 10:45:00,67.37,67.49,67.35,67.38,57450.0,65.6313,65.7482,65.6118,65.641,57450.0
2015-11-16 10:50:00,67.39,67.47,67.2,67.2,88896.0,65.6508,65.7287,65.4657,65.4657,88896.0
2015-11-16 10:55:00,67.21,67.43,67.17,67.3,46531.0,65.4754,65.6897,65.4365,65.5631,46531.0
2015-11-16 11:00:00,67.3,67.32,67.23,67.23,59098.0,65.5631,65.5826,65.4949,65.4949,59098.0
2015-11-16 11:05:00,67.23,67.27,67.09,67.13,72408.0,65.4949,65.5339,65.3585,65.3975,72408.0
2015-11-16 11:10:00,67.11,67.3,67.0,67.3,127217.0,65.378,65.5631,65.2708,65.5631,127217.0
2015-11-16 11:15:00,67.32,67.52,67.32,67.45,70917.0,65.5826,65.7774,65.5826,65.7092,70917.0
2015-11-16 11:20:00,67.46,67.47,67.17,67.17,47274.0,65.719,65.7287,65.4365,65.4365,47274.0
2015-11-16 11:25:00,67.19,67.19,66.95,67.08,91632.0,65.4559,65.4559,65.2221,65.3488,91632.0
2015-11-16 11:30:00,67.12,67.27,67.07,67.18,41768.0,65.3877,65.5339,65.339,65.4462,41768.0
2015-11-16 11:35:00,67.18,67.23,67.12,67.13,63587.0,65.4462,65.4949,65.3877,65.3975,63587.0
2015-11-16 11:40:00,67.12,67.12,66.76,66.8,52347.0,65.3877,65.3877,65.037,65.076,52347.0
2015-11-16 11:45:00,66.79,66.97,66.68,66.86,112796.0,65.0663,65.2416,64.9591,65.1345,112796.0
2015-11-16 11:50:00,66.86,67.2,66.81,67.2,75515.0,65.1345,65.4657,65.0857,65.4657,75515.0
2015-11-16 11:55:00,67.2,67.2,66.72,66.83,85957.0,65.4657,65.4657,64.9981,65.1052,85957.0
2015-11-16 12:00:00,66.81,67.0,66.81,66.95,46923.0,65.0857,65.2708,65.0857,65.2221,46923.0
2015-11-16 12:05:00,66.96,67.0,66.86,66.96,42627.0,65.2319,65.2708,65.1345,65.2319,42627.0
2015-11-16 12:10:00,66.96,67.01,66.93,66.97,55428.0,65.2319,65.2806,65.2026,65.2416,55428.0
2015-11-16 12:15:00,66.96,66.96,66.81,66.9,55833.0,65.2319,65.2319,65.0857,65.1734,55833.0
2015-11-16 12:20:00,66.91,67.14,66.89,67.12,50856.0,65.1832,65.4072,65.1637,65.3877,50856.0
2015-11-16 12:25:00,67.13,67.3,67.12,67.3,42779.0,65.3975,65.5631,65.3877,65.5631,42779.0
2015-11-16 12:30:00,67.27,67.45,67.27,67.42,34177.0,65.5339,65.7092,65.5339,65.68,34177.0
2015-11-16 12:35:00,67.42,67.58,67.36,67.55,63842.0,65.68,65.8359,65.6215,65.8066,63842.0
2015-11-16 12:40:00,67.52,67.55,67.49,67.52,38238.0,65.7774,65.8066,65.7482,65.7774,38238.0
2015-11-16 12:45:00,67.5,67.51,67.43,67.46,48534.0,65.7579,65.7677,65.6897,65.719,48534.0
2015-11-16 12:50:00,67.47,67.52,67.4,67.46,42125.0,65.7287,65.7774,65.6605,65.719,42125.0
2015-11-16 12:55:00,67.47,67.52,67.28,67.4,74788.0,65.7287,65.7774,65.5436,65.6605,74788.0
2015-11-16 13:00:00,67.4,67.46,67.39,67.42,22345.0,65.6605,65.719,65.6508,65.68,22345.0
2015-11-16 13:05:00,67.42,67.57,67.39,67.5,53137.0,65.68,65.8261,65.6508,65.7579,53137.0
2015-11-16 13:10:00,67.5,67.51,67.41,67.44,45998.0,65.7579,65.7677,65.6703,65.6995,45998.0
2015-11-16 13:15:00,67.45,67.48,67.37,67.47,55571.0,65.7092,65.7385,65.6313,65.7287,55571.0
2015-11-16 13:20:00,67.45,67.74,67.43,67.59,55009.0,65.7092,65.9917,65.6897,65.8456,55009.0
2015-11-16 13:25:00,67.58,67.59,67.32,67.36,38720.0,65.8359,65.8456,65.5826,65.6215,38720.0
2015-11-16 13:30:00,67.36,67.38,67.16,67.2,34177.0,65.6215,65.641,65.4267,65.4657,34177.0
2015-11-16 13:35:00,67.2,67.47,67.16,67.43,33101.0,65.4657,65.7287,65.4267,65.6897,33101.0
2015-11-16 13:40:00,67.4,67.44,67.27,67.28,26204.0,65.6605,65.6995,65.5339,65.5436,26204.0
2015-11-16 13:45:00,67.28,67.29,67.25,67.28,25957.0,65.5436,65.5534,65.5144,65.5436,25957.0
2015-11-16 13:50:00,67.27,67.54,67.27,67.54,60107.0,65.5339,65.7969,65.5339,65.7969,60107.0
2015-11-16 13:55:00,67.52,67.53,67.25,67.32,92733.0,65.7774,65.7872,65.5144,65.5826,92733.0
2015-11-16 14:00:00,67.31,67.85,67.31,67.85,122307.0,65.5728,66.0989,65.5728,66.0989,122307.0
2015-11-16 14:05:00,67.84,67.84,67.71,67.76,64912.0,66.0892,66.0892,65.9625,66.0112,64912.0
2015-11-16 14:10:00,67.76,68.2,67.67,68.17,79397.0,66.0112,66.4399,65.9235,66.4106,79397.0
2015-11-16 14:15:00,68.15,68.42,68.03,68.42,60857.0,66.3912,66.6542,66.2743,66.6542,60857.0
2015-11-16 14:20:00,68.38,68.55,68.36,68.55,47917.0,66.6152,66.7808,66.5957,66.7808,47917.0
2015-11-16 14:25:00,68.57,68.83,68.41,68.42,58057.0,66.8003,67.0536,66.6445,66.6542,58057.0
2015-11-16 14:30:00,68.39,68.41,68.19,68.2,27078.0,66.625,66.6445,66.4301,66.4399,27078.0
2015-11-16 14:35:00,68.2,68.28,68.12,68.27,27641.0,66.4399,66.5178,66.3619,66.5081,27641.0
2015-11-16 14:40:00,68.27,68.46,68.25,68.37,46871.0,66.5081,66.6932,66.4886,66.6055,46871.0
2015-11-16 14:45:00,68.37,68.38,68.17,68.17,30300.0,66.6055,66.6152,66.4106,66.4106,30300.0
2015-11-16 14:50:00,68.18,68.24,68.16,68.23,28445.0,66.4204,66.4788,66.4009,66.4691,28445.0
2015-11-16 14:55:00,68.23,68.35,68.23,68.31,46158.0,66.4691,66.586,66.4691,66.547,46158.0
2015-11-16 15:00:00,68.31,68.36,68.24,68.33,40738.0,66.547,66.5957,66.4788,66.5665,40738.0
2015-11-16 15:05:00,68.33,68.36,68.16,68.18,55818.0,66.5665,66.5957,66.4009,66.4204,55818.0
2015-11-16 15:10:00,68.18,68.2,68.09,68.13,49193.0,66.4204,66.4399,66.3327,66.3717,49193.0
2015-11-16 15:15:00,68.13,68.13,67.97,67.97,59136.0,66.3717,66.3717,66.2158,66.2158,59136.0
2015-11-16 15:20:00,67.98,68.17,67.97,68.1,48310.0,66.2255,66.4106,66.2158,66.3425,48310.0
2015-11-16 15:25:00,68.11,68.11,68.01,68.11,46695.0,66.3522,66.3522,66.2548,66.3522,46695.0
2015-11-16 15:30:00,68.12,68.19,68.04,68.15,84164.0,66.3619,66.4301,66.284,66.3912,84164.0
2015-11-16 15:35:00,68.16,68.35,68.15,68.34,68557.0,66.4009,66.586,66.3912,66.5763,68557.0
2015-11-16 15:40:00,68.33,68.34,68.19,68.19,94562.0,66.5665,66.5763,66.4301,66.4301,94562.0
2015-11-16 15:45:00,68.19,68.2,67.97,67.99,148563.0,66.4301,66.4399,66.2158,66.2353,148563.0
2015-11-16 15:50:00,67.99,67.99,67.85,67.87,195262.0,66.2353,66.2353,66.0989,66.1184,195262.0
2015-11-16 15:55:00,67.87,67.99,67.81,67.99,328142.0,66.1184,66.2353,66.0599,66.2353,328142.0
2015-11-17 09:30:00,65.08,66.75,64.87,66.62,554956.0,63.4004,65.0273,63.1958,64.9006,554956.0
2015-11-17 09:35:00,66.64,67.58,66.5,66.98,343657.0,64.9201,65.8359,64.7837,65.2514,343657.0
2015-11-17 09:40:00,66.94,67.47,66.87,67.47,162588.0,65.2124,65.7287,65.1442,65.7287,162588.0
2015-11-17 09:45:00,67.42,67.77,67.2,67.68,154260.0,65.68,66.021,65.4657,65.9333,154260.0
2015-11-17 09:50:00,67.66,67.66,67.13,67.13,160406.0,65.9138,65.9138,65.3975,65.3975,160406.0
2015-11-17 09:55:00,67.16,67.28,66.94,67.0,147674.0,65.4267,65.5436,65.2124,65.2708,147674.0
2015-11-17 10:00:00,67.03,67.07,66.63,66.63,95779.0,65.3001,65.339,64.9104,64.9104,95779.0
2015-11-17 10:05:00,66.67,67.13,66.52,67.0,186330.0,64.9494,65.3975,64.8032,65.2708,186330.0
2015-11-17 10:10:00,67.0,67.0,66.65,66.65,49394.0,65.2708,65.2708,64.9299,64.9299,49394.0
2015-11-17 10:15:00,66.66,66.66,66.4,66.45,75324.0,64.9396,64.9396,64.6863,64.735,75324.0
2015-11-17 10:20:00,66.43,66.94,66.43,66.88,75779.0,64.7156,65.2124,64.7156,65.1539,75779.0
2015-11-17 10:25:00,66.88,67.13,66.78,67.06,65299.0,65.1539,65.3975,65.0565,65.3293,65299.0
2015-11-17 10:30:00,67.08,67.66,67.05,67.64,104520.0,65.3488,65.9138,65.3196,65.8943,104520.0
2015-11-17 10:35:00,67.66,67.98,67.56,67.86,94413.0,65.9138,66.2255,65.8164,66.1086,94413.0
2015-11-17 10:40:00,67.83,67.96,67.62,67.81,53515.0,66.0794,66.2061,65.8748,66.0599,53515.0
2015-11-17 10:45:00,67.81,68.33,67.81,68.31,113072.0,66.0599,66.5665,66.0599,66.547,113072.0
2015-11-17 10:50:00,68.29,68.3,67.89,67.89,42702.0,66.5275,66.5373,66.1379,66.1379,42702.0
2015-11-17 10:55:00,67.91,68.0,67.7,67.99,73295.0,66.1574,66.245,65.9528,66.2353,73295.0
2015-11-17 11:00:00,67.97,68.17,67.84,67.87,43178.0,66.2158,66.4106,66.0892,66.1184,43178.0
2015-11-17 11:05:00,67.85,68.04,67.85,67.95,44771.0,66.0989,66.284,66.0989,66.1963,44771.0
2015-11-17 11:10:00,67.96,68.3,67.95,68.17,37517.0,66.2061,66.5373,66.1963,66.4106,37517.0
2015-11-17 11:15:00,68.16,68.31,68.14,68.16,40547.0,66.4009,66.547,66.3814,66.4009,40547.0
2015-11-17 11:20:00,68.17,68.22,68.1,68.22,22032.0,66.4106,66.4594,66.3425,66.4594,22032.0
2015-11-17 11:25:00,68.22,68.27,68.14,68.27,28210.0,66.4594,66.5081,66.3814,66.5081,28210.0
2015-11-17 11:30:00,68.27,68.61,68.25,68.54,57912.0,66.5081,66.8393,66.4886,66.7711,57912.0
2015-11-17 11:35:00,68.53,68.9,68.51,68.89,66889.0,66.7614,67.1218,66.7419,67.1121,66889.0
2015-11-17 11:40:00,68.91,69.06,68.68,68.71,83798.0,67.1315,67.2777,66.9075,66.9367,83798.0
2015-11-17 11:45:00,68.69,68.99,68.51,68.96,66540.0,66.9172,67.2095,66.7419,67.1803,66540.0
2015-11-17 11:50:00,68.95,69.04,68.78,69.04,46745.0,67.1705,67.2582,67.0049,67.2582,46745.0
2015-11-17 11:55:00,69.04,69.04,68.68,68.72,49785.0,67.2582,67.2582,66.9075,66.9465,49785.0
2015-11-17 12:00:00,68.7,68.81,68.7,68.72,22266.0,66.927,67.0341,66.927,66.9465,22266.0
2015-11-17 12:05:00,68.72,68.84,68.68,68.84,32501.0,66.9465,67.0634,66.9075,67.0634,32501.0
2015-11-17 12:10:00,68.86,68.86,68.68,68.73,31267.0,67.0828,67.0828,66.9075,66.9562,31267.0
2015-11-17 12:15:00,68.73,68.75,68.68,68.73,21051.0,66.9562,66.9757,66.9075,66.9562,21051.0
2015-11-17 12:20:00,68.73,68.74,68.61,68.62,28308.0,66.9562,66.9659,66.8393,66.849,28308.0
2015-11-17 12:25:00,68.63,68.75,68.61,68.73,31531.0,66.8588,66.9757,66.8393,66.9562,31531.0
2015-11-17 12:30:00,68.72,68.79,68.68,68.7,33297.0,66.9465,67.0146,66.9075,66.927,33297.0
2015-11-17 12:35:00,68.7,68.79,68.64,68.68,36561.0,66.927,67.0146,66.8685,66.9075,36561.0
2015-11-17 12:40:00,68.65,68.71,68.52,68.52,23489.0,66.8783,66.9367,66.7516,66.7516,23489.0
2015-11-17 12:45:00,68.5,68.52,68.28,68.35,16534.0,66.7321,66.7516,66.5178,66.586,16534.0
2015-11-17 12:50:00,68.35,68.43,68.3,68.34,14467.0,66.586,66.6639,66.5373,66.5763,14467.0
2015-11-17 12:55:00,68.33,68.5,68.33,68.48,17829.0,66.5665,66.7321,66.5665,66.7126,17829.0
2015-11-17 13:00:00,68.47,68.65,68.47,68.65,17298.0,66.7029,66.8783,66.7029,66.8783,17298.0
2015-11-17 13:05:00,68.62,68.74,68.62,68.68,31475.0,66.849,66.9659,66.849,66.9075,31475.0
2015-11-17 13:10:00,68.68,68.8,68.64,68.66,50253.0,66.9075,67.0244,66.8685,66.888,50253.0
2015-11-17 13:15:00,68.65,68.69,68.36,68.39,36534.0,66.8783,66.9172,66.5957,66.625,36534.0
2015-11-17 13:20:00,68.36,68.45,68.31,68.41,18045.0,66.5957,66.6834,66.547,66.6445,18045.0
2015-11-17 13:25:00,68.41,68.41,68.32,68.36,19734.0,66.6445,66.6445,66.5568,66.5957,19734.0
2015-11-17 13:30:00,68.36,68.43,68.34,68.41,43435.0,66.5957,66.6639,66.5763,66.6445,43435.0
2015-11-17 13:35:00,68.41,68.41,68.31,68.37,12923.0,66.6445,66.6445,66.547,66.6055,12923.0
2015-11-17 13:40:00,68.37,68.6,68.34,68.56,25644.0,66.6055,66.8295,66.5763,66.7906,25644.0
2015-11-17 13:45:00,68.59,68.6,68.4,68.45,50000.0,66.8198,66.8295,66.6347,66.6834,50000.0
2015-11-17 13:50:00,68.44,68.5,68.42,68.46,14244.0,66.6737,66.7321,66.6542,66.6932,14244.0
2015-11-17 13:55:00,68.5,68.53,68.47,68.51,10735.0,66.7321,66.7614,66.7029,66.7419,10735.0
2015-11-17 14:00:00,68.51,68.68,68.49,68.6,22096.0,66.7419,66.9075,66.7224,66.8295,22096.0
2015-11-17 14:05:00,68.59,68.73,68.58,68.72,13788.0,66.8198,66.9562,66.8101,66.9465,13788.0
2015-11-17 14:10:00,68.73,68.75,68.57,68.57,21623.0,66.9562,66.9757,66.8003,66.8003,21623.0
2015-11-17 14:15:00,68.58,68.58,68.39,68.47,34825.0,66.8101,66.8101,66.625,66.7029,34825.0
2015-11-17 14:20:00,68.47,68.47,68.34,68.39,19081.0,66.7029,66.7029,66.5763,66.625,19081.0
2015-11-17 14:25:00,68.41,68.41,68.18,68.21,33421.0,66.6445,66.6445,66.4204,66.4496,33421.0
2015-11-17 14:30:00,68.24,68.31,68.21,68.28,20501.0,66.4788,66.547,66.4496,66.5178,20501.0
2015-11-17 14:35:00,68.28,68.39,68.23,68.34,31805.0,66.5178,66.625,66.4691,66.5763,31805.0
2015-11-17 14:40:00,68.32,68.35,68.18,68.21,28948.0,66.5568,66.586,66.4204,66.4496,28948.0
2015-11-17 14:45:00,68.21,68.24,68.06,68.22,31905.0,66.4496,66.4788,66.3035,66.4594,31905.0
2015-11-17 14:50:00,68.21,68.21,68.12,68.18,29267.0,66.4496,66.4496,66.3619,66.4204,29267.0
2015-11-17 14:55:00,68.18,68.34,68.18,68.23,40067.0,66.4204,66.5763,66.4204,66.4691,40067.0
2015-11-17 15:00:00,68.24,68.25,68.0,68.04,36616.0,66.4788,66.4886,66.245,66.284,36616.0
2015-11-17 15:05:00,68.04,68.17,68.01,68.06,37426.0,66.284,66.4106,66.2548,66.3035,37426.0
2015-11-17 15:10:00,68.05,68.07,67.93,67.97,32466.0,66.2937,66.3132,66.1768,66.2158,32466.0
2015-11-17 15:15:00,67.97,68.06,67.97,68.01,26050.0,66.2158,66.3035,66.2158,66.2548,26050.0
2015-11-17 15:20:00,68.01,68.1,67.88,67.88,41675.0,66.2548,66.3425,66.1281,66.1281,41675.0
2015-11-17 15:25:00,67.89,67.97,67.84,67.95,39215.0,66.1379,66.2158,66.0892,66.1963,39215.0
2015-11-17 15:30:00,67.96,68.14,67.89,68.06,51161.0,66.2061,66.3814,66.1379,66.3035,51161.0
2015-11-17 15:35:00,68.05,68.07,67.79,67.8,48955.0,66.2937,66.3132,66.0405,66.0502,48955.0
2015-11-17 15:40:00,67.79,68.09,67.78,68.04,70345.0,66.0405,66.3327,66.0307,66.284,70345.0
2015-11-17 15:45:00,68.04,68.09,67.94,67.98,84337.0,66.284,66.3327,66.1866,66.2255,84337.0
2015-11-17 15:50:00,67.99,68.2,67.96,68.19,85300.0,66.2353,66.4399,66.2061,66.4301,85300.0
2015-11-17 15:55:00,68.19,68.21,68.03,68.09,147601.0,66.4301,66.4496,66.2743,66.3327,147601.0
2015-11-18 09:30:00,68.16,68.56,67.78,68.56,76084.0,66.4009,66.7906,66.0307,66.7906,76084.0
2015-11-18 09:35:00,68.59,68.6,67.83,68.06,20116.0,66.8198,66.8295,66.0794,66.3035,20116.0
2015-11-18 09:40:00,68.09,68.09,67.52,67.61,29145.0,66.3327,66.3327,65.7774,65.8651,29145.0
2015-11-18 09:45:00,67.56,68.11,67.56,67.98,27884.0,65.8164,66.3522,65.8164,66.2255,27884.0
2015-11-18 09:50:00,68.04,68.09,67.6,67.6,10673.0,66.284,66.3327,65.8554,65.8554,10673.0
2015-11-18 09:55:00,67.62,67.84,67.43,67.47,22031.0,65.8748,66.0892,65.6897,65.7287,22031.0
2015-11-18 10:00:00,67.48,67.7,67.48,67.61,29321.0,65.7385,65.9528,65.7385,65.8651,29321.0
2015-11-18 10:05:00,67.63,67.69,67.32,67.42,93633.0,65.8846,65.943,65.5826,65.68,93633.0
2015-11-18 10:10:00,67.43,67.48,67.22,67.22,16036.0,65.6897,65.7385,65.4852,65.4852,16036.0
2015-11-18 10:15:00,67.21,67.3,66.98,67.29,69809.0,65.4754,65.5631,65.2514,65.5534,69809.0
2015-11-18 10:20:00,67.29,67.53,67.26,67.35,34508.0,65.5534,65.7872,65.5241,65.6118,34508.0
2015-11-18 10:25:00,67.37,67.37,67.1,67.17,27877.0,65.6313,65.6313,65.3683,65.4365,27877.0
2015-11-18 10:30:00,67.17,67.22,67.06,67.08,30670.0,65.4365,65.4852,65.3293,65.3488,30670.0
2015-11-18 10:35:00,67.08,67.18,66.84,67.17,46026.0,65.3488,65.4462,65.115,65.4365,46026.0
2015-11-18 10:40:00,67.17,67.31,67.15,67.28,16692.0,65.4365,65.5728,65.417,65.5436,16692.0
2015-11-18 10:45:00,67.28,67.28,67.05,67.2,11139.0,65.5436,65.5436,65.3196,65.4657,11139.0
2015-11-18 10:50:00,67.19,67.22,67.01,67.06,19120.0,65.4559,65.4852,65.2806,65.3293,19120.0
2015-11-18 10:55:00,67.09,67.33,67.03,67.33,14207.0,65.3585,65.5923,65.3001,65.5923,14207.0
2015-11-18 11:00:00,67.31,67.39,67.26,67.27,20366.0,65.5728,65.6508,65.5241,65.5339,20366.0
2015-11-18 11:05:00,67.25,67.38,67.2,67.38,17734.0,65.5144,65.641,65.4657,65.641,17734.0
2015-11-18 11:10:00,67.41,67.47,67.33,67.47,20373.0,65.6703,65.7287,65.5923,65.7287,20373.0
2015-11-18 11:15:00,67.48,67.53,67.35,67.37,14857.0,65.7385,65.7872,65.6118,65.6313,14857.0
2015-11-18 11:20:00,67.37,67.45,67.29,67.31,31428.0,65.6313,65.7092,65.5534,65.5728,31428.0
2015-11-18 11:25:00,67.31,67.33,67.18,67.31,24220.0,65.5728,65.5923,65.4462,65.5728,24220.0
2015-11-18 11:30:00,67.35,67.49,67.35,67.49,14417.0,65.6118,65.7482,65.6118,65.7482,14417.0
2015-11-18 11:35:00,67.44,67.61,67.42,67.6,9866.0,65.6995,65.8651,65.68,65.8554,9866.0
2015-11-18 11:40:00,67.61,67.64,67.56,67.6,10193.0,65.8651,65.8943,65.8164,65.8554,10193.0
2015-11-18 11:45:00,67.61,67.65,67.57,67.58,18662.0,65.8651,65.9041,65.8261,65.8359,18662.0
2015-11-18 11:50:00,67.58,67.76,67.56,67.7,24212.0,65.8359,66.0112,65.8164,65.9528,24212.0
2015-11-18 11:55:00,67.71,67.75,67.58,67.58,14430.0,65.9625,66.0015,65.8359,65.8359,14430.0
2015-11-18 12:00:00,67.59,67.61,67.47,67.56,33104.0,65.8456,65.8651,65.7287,65.8164,33104.0
2015-11-18 12:05:00,67.56,67.63,67.51,67.59,20133.0,65.8164,65.8846,65.7677,65.8456,20133.0
2015-11-18 12:10:00,67.59,67.65,67.57,67.63,26745.0,65.8456,65.9041,65.8261,65.8846,26745.0
2015-11-18 12:15:00,67.62,67.65,67.57,67.65,26302.0,65.8748,65.9041,65.8261,65.9041,26302.0
2015-11-18 12:20:00,67.65,67.72,67.57,67.7,20650.0,65.9041,65.9723,65.8261,65.9528,20650.0
2015-11-18 12:25:00,67.72,67.76,67.69,67.74,13975.0,65.9723,66.0112,65.943,65.9917,13975.0
2015-11-18 12:30:00,67.75,67.81,67.73,67.8,21739.0,66.0015,66.0599,65.982,66.0502,21739.0
2015-11-18 12:35:00,67.81,67.85,67.72,67.75,31549.0,66.0599,66.0989,65.9723,66.0015,31549.0
2015-11-18 12:40:00,67.76,67.76,67.64,67.67,13467.0,66.0112,66.0112,65.8943,65.9235,13467.0
2015-11-18 12:45:00,67.67,67.73,67.58,67.61,16533.0,65.9235,65.982,65.8359,65.8651,16533.0
2015-11-18 12:50:00,67.61,67.83,67.61,67.79,72202.0,65.8651,66.0794,65.8651,66.0405,72202.0
2015-11-18 12:55:00,67.79,67.84,67.72,67.78,17135.0,66.0405,66.0892,65.9723,66.0307,17135.0
2015-11-18 13:00:00,67.78,67.89,67.78,67.87,13930.0,66.0307,66.1379,66.0307,66.1184,13930.0
2015-11-18 13:05:00,67.86,67.93,67.83,67.9,11723.0,66.1086,66.1768,66.0794,66.1476,11723.0
2015-11-18 13:10:00,67.9,67.92,67.75,67.76,13732.0,66.1476,66.1671,66.0015,66.0112,13732.0
2015-11-18 13:15:00,67.77,67.8,67.68,67.72,30461.0,66.021,66.0502,65.9333,65.9723,30461.0
2015-11-18 13:20:00,67.73,67.79,67.71,67.73,19013.0,65.982,66.0405,65.9625,65.982,19013.0
2015-11-18 13:25:00,67.73,67.85,67.7,67.7,25579.0,65.982,66.0989,65.9528,65.9528,25579.0
2015-11-18 13:30:00,67.73,67.75,67.65,67.71,17770.0,65.982,66.0015,65.9041,65.9625,17770.0
2015-11-18 13:35:00,67.7,67.72,67.6,67.6,17460.0,65.9528,65.9723,65.8554,65.8554,17460.0
2015-11-18 13:40:00,67.6,67.75,67.58,67.68,12863.0,65.8554,66.0015,65.8359,65.9333,12863.0
2015-11-18 13:45:00,67.69,67.77,67.65,67.65,12739.0,65.943,66.021,65.9041,65.9041,12739.0
2015-11-18 13:50:00,67.67,67.69,67.59,67.68,7834.0,65.9235,65.943,65.8456,65.9333,7834.0
2015-11-18 13:55:00,67.67,67.71,67.61,67.63,8524.0,65.9235,65.9625,65.8651,65.8846,8524.0
2015-11-18 14:00:00,67.61,67.75,67.52,67.56,24300.0,65.8651,66.0015,65.7774,65.8164,24300.0
2015-11-18 14:05:00,67.6,67.78,67.59,67.72,20506.0,65.8554,66.0307,65.8456,65.9723,20506.0
2015-11-18 14:10:00,67.74,67.91,67.74,67.91,21679.0,65.9917,66.1574,65.9917,66.1574,21679.0
2015-11-18 14:15:00,67.87,67.87,67.68,67.7,38853.0,66.1184,66.1184,65.9333,65.9528,38853.0
2015-11-18 14:20:00,67.69,67.82,67.68,67.81,43165.0,65.943,66.0697,65.9333,66.0599,43165.0
2015-11-18 14:25:00,67.83,67.85,67.75,67.78,13835.0,66.0794,66.0989,66.0015,66.0307,13835.0
2015-11-18 14:30:00,67.78,67.78,67.68,67.7,21124.0,66.0307,66.0307,65.9333,65.9528,21124.0
2015-11-18 14:35:00,67.71,67.71,67.6,67.62,31648.0,65.9625,65.9625,65.8554,65.8748,31648.0
2015-11-18 14:40:00,67.62,67.69,67.6,67.69,29987.0,65.8748,65.943,65.8554,65.943,29987.0
2015-11-18 14:45:00,67.68,67.72,67.55,67.59,28133.0,65.9333,65.9723,65.8066,65.8456,28133.0
2015-11-18 14:50:00,67.59,67.64,67.54,67.61,25609.0,65.8456,65.8943,65.7969,65.8651,25609.0
2015-11-18 14:55:00,67.6,67.72,67.52,67.72,208550.0,65.8554,65.9723,65.7774,65.9723,208550.0
2015-11-18 15:00:00,67.72,67.91,67.7,67.88,120075.0,65.9723,66.1574,65.9528,66.1281,120075.0
2015-11-18 15:05:00,67.88,67.99,67.88,67.95,32026.0,66.1281,66.2353,66.1281,66.1963,32026.0
2015-11-18 15:10:00,67.95,68.11,67.92,68.1,43228.0,66.1963,66.3522,66.1671,66.3425,43228.0
2015-11-18 15:15:00,68.12,68.14,68.05,68.13,26304.0,66.3619,66.3814,66.2937,66.3717,26304.0
2015-11-18 15:20:00,68.12,68.16,68.07,68.09,29482.0,66.3619,66.4009,66.3132,66.3327,29482.0
2015-11-18 15:25:00,68.09,68.19,68.04,68.18,20560.0,66.3327,66.4301,66.284,66.4204,20560.0
2015-11-18 15:30:00,68.19,68.24,68.15,68.23,30474.0,66.4301,66.4788,66.3912,66.4691,30474.0
2015-11-18 15:35:00,68.21,68.26,68.16,68.19,54913.0,66.4496,66.4983,66.4009,66.4301,54913.0
2015-11-18 15:40:00,68.18,68.29,68.18,68.26,56512.0,66.4204,66.5275,66.4204,66.4983,56512.0
2015-11-18 15:45:00,68.27,68.42,68.24,68.42,65023.0,66.5081,66.6542,66.4788,66.6542,65023.0
2015-11-18 15:50:00,68.43,68.5,68.4,68.47,99030.0,66.6639,66.7321,66.6347,66.7029,99030.0
2015-11-18 15:55:00,68.49,68.5,68.38,68.42,139818.0,66.7224,66.7321,66.6152,66.6542,139818.0
2015-11-19 09:30:00,68.95,68.95,68.35,68.4,75835.0,67.1705,67.1705,66.586,66.6347,75835.0
2015-11-19 09:35:00,68.38,68.63,68.23,68.48,34831.0,66.6152,66.8588,66.4691,66.7126,34831.0
2015-11-19 09:40:00,68.56,68.95,68.56,68.83,32350.0,66.7906,67.1705,66.7906,67.0536,32350.0
2015-11-19 09:45:00,68.83,69.27,68.82,69.05,77236.0,67.0536,67.4823,67.0439,67.2679,77236.0
2015-11-19 09:50:00,69.12,69.51,69.12,69.49,50933.0,67.3361,67.7161,67.3361,67.6966,50933.0
2015-11-19 09:55:00,69.51,69.97,69.51,69.82,124111.0,67.7161,68.1642,67.7161,68.0181,124111.0
2015-11-19 10:00:00,69.81,69.83,69.54,69.65,74787.0,68.0083,68.0278,67.7453,67.8524,74787.0
2015-11-19 10:05:00,69.65,70.01,69.64,69.9,62440.0,67.8524,68.2032,67.8427,68.096,62440.0
2015-11-19 10:10:00,69.89,69.9,69.7,69.8,26822.0,68.0863,68.096,67.9012,67.9986,26822.0
2015-11-19 10:15:00,69.78,69.91,69.68,69.86,158018.0,67.9791,68.1057,67.8817,68.057,158018.0
2015-11-19 10:20:00,69.86,69.95,69.72,69.92,38105.0,68.057,68.1447,67.9206,68.1155,38105.0
2015-11-19 10:25:00,69.91,69.93,69.82,69.91,23170.0,68.1057,68.1252,68.0181,68.1057,23170.0
2015-11-19 10:30:00,69.92,69.94,69.66,69.72,97908.0,68.1155,68.135,67.8622,67.9206,97908.0
2015-11-19 10:35:00,69.72,69.8,69.62,69.73,86516.0,67.9206,67.9986,67.8232,67.9304,86516.0
2015-11-19 10:40:00,69.76,69.76,69.54,69.55,18385.0,67.9596,67.9596,67.7453,67.755,18385.0
2015-11-19 10:45:00,69.55,69.8,69.51,69.8,23413.0,67.755,67.9986,67.7161,67.9986,23413.0
2015-11-19 10:50:00,69.76,69.83,69.68,69.83,18845.0,67.9596,68.0278,67.8817,68.0278,18845.0
2015-11-19 10:55:00,69.83,69.93,69.76,69.93,38315.0,68.0278,68.1252,67.9596,68.1252,38315.0
2015-11-19 11:00:00,69.93,70.09,69.91,70.06,23614.0,68.1252,68.2811,68.1057,68.2519,23614.0
2015-11-19 11:05:00,70.04,70.14,70.03,70.1,24822.0,68.2324,68.3298,68.2226,68.2908,24822.0
2015-11-19 11:10:00,70.1,70.27,70.08,70.25,41824.0,68.2908,68.4564,68.2714,68.437,41824.0
2015-11-19 11:15:00,70.25,70.35,70.16,70.19,42022.0,68.437,68.5344,68.3493,68.3785,42022.0
2015-11-19 11:20:00,70.2,70.24,70.09,70.18,34797.0,68.3883,68.4272,68.2811,68.3688,34797.0
2015-11-19 11:25:00,70.19,70.46,70.19,70.44,57184.0,68.3785,68.6415,68.3785,68.6221,57184.0
2015-11-19 11:30:00,70.42,70.69,70.41,70.69,60017.0,68.6026,68.8656,68.5928,68.8656,60017.0
2015-11-19 11:35:00,70.68,70.75,70.4,70.46,83534.0,68.8559,68.9241,68.5831,68.6415,83534.0
2015-11-19 11:40:00,70.45,70.66,70.43,70.59,32711.0,68.6318,68.8364,68.6123,68.7682,32711.0
2015-11-19 11:45:00,70.59,70.75,70.51,70.67,30812.0,68.7682,68.9241,68.6903,68.8461,30812.0
2015-11-19 11:50:00,70.68,70.75,70.6,70.73,31196.0,68.8559,68.9241,68.7779,68.9046,31196.0
2015-11-19 11:55:00,70.71,70.83,70.65,70.81,51593.0,68.8851,69.002,68.8266,68.9825,51593.0
2015-11-19 12:00:00,70.8,70.87,70.76,70.8,35982.0,68.9728,69.041,68.9338,68.9728,35982.0
2015-11-19 12:05:00,70.8,71.08,70.79,70.79,69002.0,68.9728,69.2455,68.963,68.963,69002.0
2015-11-19 12:10:00,70.79,70.94,70.78,70.94,43227.0,68.963,69.1092,68.9533,69.1092,43227.0
2015-11-19 12:15:00,70.93,70.96,70.85,70.87,36165.0,69.0994,69.1286,69.0215,69.041,36165.0
2015-11-19 12:20:00,70.86,71.0,70.85,70.97,24734.0,69.0312,69.1676,69.0215,69.1384,24734.0
2015-11-19 12:25:00,70.97,71.0,70.88,70.95,15697.0,69.1384,69.1676,69.0507,69.1189,15697.0
2015-11-19 12:30:00,70.95,71.07,70.94,71.05,23004.0,69.1189,69.2358,69.1092,69.2163,23004.0
2015-11-19 12:35:00,71.05,71.05,70.83,70.87,19866.0,69.2163,69.2163,69.002,69.041,19866.0
2015-11-19 12:40:00,70.86,70.87,70.63,70.73,59576.0,69.0312,69.041,68.8072,68.9046,59576.0
2015-11-19 12:45:00,70.71,70.77,70.68,70.7,29284.0,68.8851,68.9435,68.8559,68.8753,29284.0
2015-11-19 12:50:00,70.7,70.86,70.69,70.77,17652.0,68.8753,69.0312,68.8656,68.9435,17652.0
2015-11-19 12:55:00,70.75,70.89,70.72,70.87,28083.0,68.9241,69.0604,68.8948,69.041,28083.0
2015-11-19 13:00:00,70.88,70.99,70.8,70.8,22186.0,69.0507,69.1579,68.9728,68.9728,22186.0
2015-11-19 13:05:00,70.78,70.82,70.62,70.68,24756.0,68.9533,68.9923,68.7974,68.8559,24756.0
2015-11-19 13:10:00,70.68,70.72,70.67,70.69,15719.0,68.8559,68.8948,68.8461,68.8656,15719.0
2015-11-19 13:15:00,70.7,70.84,70.7,70.81,18851.0,68.8753,69.0117,68.8753,68.9825,18851.0
2015-11-19 13:20:00,70.82,70.82,70.73,70.74,12236.0,68.9923,68.9923,68.9046,68.9143,12236.0
2015-11-19 13:25:00,70.76,70.76,70.58,70.63,13662.0,68.9338,68.9338,68.7584,68.8072,13662.0
2015-11-19 13:30:00,70.62,70.71,70.57,70.65,18463.0,68.7974,68.8851,68.7487,68.8266,18463.0
2015-11-19 13:35:00,70.64,70.65,70.52,70.65,17469.0,68.8169,68.8266,68.7,68.8266,17469.0
2015-11-19 13:40:00,70.64,70.65,70.48,70.48,17702.0,68.8169,68.8266,68.661,68.661,17702.0
2015-11-19 13:45:00,70.49,70.61,70.49,70.56,23611.0,68.6708,68.7877,68.6708,68.739,23611.0
2015-11-19 13:50:00,70.56,70.57,70.51,70.54,13328.0,68.739,68.7487,68.6903,68.7195,13328.0
2015-11-19 13:55:00,70.54,70.73,70.54,70.62,36809.0,68.7195,68.9046,68.7195,68.7974,36809.0
2015-11-19 14:00:00,70.62,70.65,70.57,70.63,20723.0,68.7974,68.8266,68.7487,68.8072,20723.0
2015-11-19 14:05:00,70.63,70.72,70.58,70.66,27464.0,68.8072,68.8948,68.7584,68.8364,27464.0
2015-11-19 14:10:00,70.68,70.84,70.68,70.83,28480.0,68.8559,69.0117,68.8559,69.002,28480.0
2015-11-19 14:15:00,70.82,70.94,70.8,70.91,37640.0,68.9923,69.1092,68.9728,69.0799,37640.0
2015-11-19 14:20:00,70.91,71.03,70.89,70.99,34602.0,69.0799,69.1968,69.0604,69.1579,34602.0
2015-11-19 14:25:00,70.98,71.02,70.92,71.02,24737.0,69.1481,69.1871,69.0897,69.1871,24737.0
2015-11-19 14:30:00,71.01,71.09,70.94,70.94,26296.0,69.1773,69.2553,69.1092,69.1092,26296.0
2015-11-19 14:35:00,70.94,71.07,70.92,71.07,33991.0,69.1092,69.2358,69.0897,69.2358,33991.0
2015-11-19 14:40:00,71.07,71.1,71.0,71.05,25837.0,69.2358,69.265,69.1676,69.2163,25837.0
2015-11-19 14:45:00,71.05,71.05,70.89,70.97,61130.0,69.2163,69.2163,69.0604,69.1384,61130.0
2015-11-19 14:50:00,70.98,71.05,70.95,70.95,31569.0,69.1481,69.2163,69.1189,69.1189,31569.0
2015-11-19 14:55:00,70.95,71.02,70.93,70.94,29953.0,69.1189,69.1871,69.0994,69.1092,29953.0
2015-11-19 15:00:00,70.93,71.06,70.88,71.03,44770.0,69.0994,69.2261,69.0507,69.1968,44770.0
2015-11-19 15:05:00,71.02,71.03,70.84,70.88,46495.0,69.1871,69.1968,69.0117,69.0507,46495.0
2015-11-19 15:10:00,70.88,70.96,70.85,70.86,52216.0,69.0507,69.1286,69.0215,69.0312,52216.0
2015-11-19 15:15:00,70.86,71.05,70.86,71.02,51512.0,69.0312,69.2163,69.0312,69.1871,51512.0
2015-11-19 15:20:00,71.03,71.14,71.01,71.09,35205.0,69.1968,69.304,69.1773,69.2553,35205.0
2015-11-19 15:25:00,71.1,71.15,71.05,71.12,37150.0,69.265,69.3137,69.2163,69.2845,37150.0
2015-11-19 15:30:00,71.12,71.25,71.12,71.21,98064.0,69.2845,69.4112,69.2845,69.3722,98064.0
2015-11-19 15:35:00,71.18,71.25,71.18,71.23,92718.0,69.343,69.4112,69.343,69.3917,92718.0
2015-11-19 15:40:00,71.23,71.25,71.19,71.25,108795.0,69.3917,69.4112,69.3527,69.4112,108795.0
2015-11-19 15:45:00,71.25,71.27,71.05,71.07,114571.0,69.4112,69.4306,69.2163,69.2358,114571.0
2015-11-19 15:50:00,71.07,71.17,71.05,71.11,104968.0,69.2358,69.3332,69.2163,69.2748,104968.0
2015-11-19 15:55:00,71.11,71.17,71.06,71.06,170189.0,69.2748,69.3332,69.2261,69.2261,170189.0
2015-11-20 09:30:00,71.13,71.61,70.64,70.77,155228.0,69.2943,69.7619,68.8169,68.9435,155228.0
2015-11-20 09:35:00,70.8,71.15,70.37,70.53,85898.0,68.9728,69.3137,68.5539,68.7097,85898.0
2015-11-20 09:40:00,70.5,70.63,70.14,70.63,56249.0,68.6805,68.8072,68.3298,68.8072,56249.0
2015-11-20 09:45:00,70.63,71.0,70.62,70.74,45568.0,68.8072,69.1676,68.7974,68.9143,45568.0
2015-11-20 09:50:00,70.75,70.94,70.56,70.83,160512.0,68.9241,69.1092,68.739,69.002,160512.0
2015-11-20 09:55:00,70.85,71.1,70.85,71.06,68929.0,69.0215,69.265,69.0215,69.2261,68929.0
2015-11-20 10:00:00,71.06,71.21,71.01,71.17,38439.0,69.2261,69.3722,69.1773,69.3332,38439.0
2015-11-20 10:05:00,71.16,71.53,71.15,71.5,62873.0,69.3235,69.6839,69.3137,69.6547,62873.0
2015-11-20 10:10:00,71.5,71.9,71.48,71.58,83088.0,69.6547,70.0444,69.6352,69.7326,83088.0
2015-11-20 10:15:00,71.55,71.71,71.36,71.61,73780.0,69.7034,69.8593,69.5183,69.7619,73780.0
2015-11-20 10:20:00,71.56,71.57,71.43,71.55,14755.0,69.7132,69.7229,69.5865,69.7034,14755.0
2015-11-20 10:25:00,71.54,71.67,71.43,71.67,24150.0,69.6937,69.8203,69.5865,69.8203,24150.0
2015-11-20 10:30:00,71.71,71.99,71.7,71.99,43735.0,69.8593,70.1321,69.8495,70.1321,43735.0
2015-11-20 10:35:00,71.97,71.97,71.69,71.73,97270.0,70.1126,70.1126,69.8398,69.8788,97270.0
2015-11-20 10:40:00,71.73,71.87,71.67,71.79,22788.0,69.8788,70.0152,69.8203,69.9372,22788.0
2015-11-20 10:45:00,71.78,71.96,71.75,71.91,20115.0,69.9275,70.1028,69.8983,70.0541,20115.0
2015-11-20 10:50:00,71.9,72.04,71.85,71.96,38233.0,70.0444,70.1808,69.9957,70.1028,38233.0
2015-11-20 10:55:00,71.94,72.1,71.93,71.96,99780.0,70.0833,70.2392,70.0736,70.1028,99780.0
2015-11-20 11:00:00,71.96,72.25,71.95,72.2,33569.0,70.1028,70.3853,70.0931,70.3366,33569.0
2015-11-20 11:05:00,72.25,72.27,72.14,72.18,16918.0,70.3853,70.4048,70.2782,70.3172,16918.0
2015-11-20 11:10:00,72.17,72.35,72.17,72.23,18873.0,70.3074,70.4828,70.3074,70.3659,18873.0
2015-11-20 11:15:00,72.23,72.49,72.22,72.42,42532.0,70.3659,70.6192,70.3561,70.551,42532.0
2015-11-20 11:20:00,72.43,72.56,72.38,72.55,31303.0,70.5607,70.6873,70.512,70.6776,31303.0
2015-11-20 11:25:00,72.55,72.74,72.53,72.66,42003.0,70.6776,70.8627,70.6581,70.7848,42003.0
2015-11-20 11:30:00,72.64,72.66,72.47,72.5,30688.0,70.7653,70.7848,70.5997,70.6289,30688.0
2015-11-20 11:35:00,72.52,72.54,72.4,72.42,29961.0,70.6484,70.6679,70.5315,70.551,29961.0
2015-11-20 11:40:00,72.42,72.62,72.42,72.55,18934.0,70.551,70.7458,70.551,70.6776,18934.0
2015-11-20 11:45:00,72.56,72.62,72.52,72.56,14070.0,70.6873,70.7458,70.6484,70.6873,14070.0
2015-11-20 11:50:00,72.55,72.56,72.22,72.22,28958.0,70.6776,70.6873,70.3561,70.3561,28958.0
2015-11-20 11:55:00,72.24,72.28,72.07,72.07,31215.0,70.3756,70.4146,70.21,70.21,31215.0
2015-11-20 12:00:00,72.07,72.1,71.9,71.97,29382.0,70.21,70.2392,70.0444,70.1126,29382.0
2015-11-20 12:05:00,71.95,72.1,71.93,72.1,22770.0,70.0931,70.2392,70.0736,70.2392,22770.0
2015-11-20 12:10:00,72.11,72.11,71.98,72.04,18399.0,70.249,70.249,70.1223,70.1808,18399.0
2015-11-20 12:15:00,72.03,72.14,72.02,72.06,59236.0,70.171,70.2782,70.1613,70.2003,59236.0
2015-11-20 12:20:00,72.04,72.08,71.92,72.08,24302.0,70.1808,70.2197,70.0639,70.2197,24302.0
2015-11-20 12:25:00,72.09,72.22,72.08,72.17,11198.0,70.2295,70.3561,70.2197,70.3074,11198.0
2015-11-20 12:30:00,72.17,72.3,72.17,72.23,12786.0,70.3074,70.4341,70.3074,70.3659,12786.0
2015-11-20 12:35:00,72.21,72.27,72.08,72.08,17265.0,70.3464,70.4048,70.2197,70.2197,17265.0
2015-11-20 12:40:00,72.1,72.15,72.06,72.11,7536.0,70.2392,70.2879,70.2003,70.249,7536.0
2015-11-20 12:45:00,72.12,72.25,72.08,72.2,44453.0,70.2587,70.3853,70.2197,70.3366,44453.0
2015-11-20 12:50:00,72.18,72.33,72.15,72.32,13878.0,70.3172,70.4633,70.2879,70.4535,13878.0
2015-11-20 12:55:00,72.33,72.36,72.27,72.28,18789.0,70.4633,70.4925,70.4048,70.4146,18789.0
2015-11-20 13:00:00,72.31,72.38,72.27,72.36,18368.0,70.4438,70.512,70.4048,70.4925,18368.0
2015-11-20 13:05:00,72.36,72.37,72.26,72.27,23056.0,70.4925,70.5022,70.3951,70.4048,23056.0
2015-11-20 13:10:00,72.28,72.33,72.18,72.18,23314.0,70.4146,70.4633,70.3172,70.3172,23314.0
2015-11-20 13:15:00,72.18,72.34,72.18,72.29,22671.0,70.3172,70.473,70.3172,70.4243,22671.0
2015-11-20 13:20:00,72.28,72.44,72.22,72.44,20655.0,70.4146,70.5704,70.3561,70.5704,20655.0
2015-11-20 13:25:00,72.42,72.44,72.11,72.16,35230.0,70.551,70.5704,70.249,70.2977,35230.0
2015-11-20 13:30:00,72.19,72.23,72.02,72.23,32265.0,70.3269,70.3659,70.1613,70.3659,32265.0
2015-11-20 13:35:00,72.23,72.23,72.09,72.16,12831.0,70.3659,70.3659,70.2295,70.2977,12831.0
2015-11-20 13:40:00,72.15,72.26,72.09,72.16,15880.0,70.2879,70.3951,70.2295,70.2977,15880.0
2015-11-20 13:45:00,72.16,72.23,72.15,72.19,13119.0,70.2977,70.3659,70.2879,70.3269,13119.0
2015-11-20 13:50:00,72.17,72.26,72.1,72.24,16931.0,70.3074,70.3951,70.2392,70.3756,16931.0
2015-11-20 13:55:00,72.22,72.23,72.09,72.09,21250.0,70.3561,70.3659,70.2295,70.2295,21250.0
2015-11-20 14:00:00,72.11,72.29,72.1,72.29,24702.0,70.249,70.4243,70.2392,70.4243,24702.0
2015-11-20 14:05:00,72.28,72.46,72.28,72.44,42287.0,70.4146,70.5899,70.4146,70.5704,42287.0
2015-11-20 14:10:00,72.44,72.52,72.41,72.48,31856.0,70.5704,70.6484,70.5412,70.6094,31856.0
2015-11-20 14:15:00,72.47,72.57,72.43,72.52,31806.0,70.5997,70.6971,70.5607,70.6484,31806.0
2015-11-20 14:20:00,72.53,72.59,72.42,72.42,43515.0,70.6581,70.7166,70.551,70.551,43515.0
2015-11-20 14:25:00,72.41,72.44,72.35,72.44,29557.0,70.5412,70.5704,70.4828,70.5704,29557.0
2015-11-20 14:30:00,72.43,72.55,72.38,72.51,33462.0,70.5607,70.6776,70.512,70.6386,33462.0
2015-11-20 14:35:00,72.51,72.65,72.49,72.53,33590.0,70.6386,70.775,70.6192,70.6581,33590.0
2015-11-20 14:40:00,72.52,72.64,72.49,72.55,27706.0,70.6484,70.7653,70.6192,70.6776,27706.0
2015-11-20 14:45:00,72.55,72.61,72.52,72.59,30303.0,70.6776,70.7361,70.6484,70.7166,30303.0
2015-11-20 14:50:00,72.61,72.64,72.56,72.59,44226.0,70.7361,70.7653,70.6873,70.7166,44226.0
2015-11-20 14:55:00,72.59,72.62,72.52,72.52,51060.0,70.7166,70.7458,70.6484,70.6484,51060.0
2015-11-20 15:00:00,72.52,72.62,72.49,72.6,45666.0,70.6484,70.7458,70.6192,70.7263,45666.0
2015-11-20 15:05:00,72.6,72.69,72.57,72.64,75320.0,70.7263,70.814,70.6971,70.7653,75320.0
2015-11-20 15:10:00,72.64,72.74,72.63,72.68,51129.0,70.7653,70.8627,70.7555,70.8042,51129.0
2015-11-20 15:15:00,72.69,72.72,72.67,72.69,65938.0,70.814,70.8432,70.7945,70.814,65938.0
2015-11-20 15:20:00,72.7,72.78,72.58,72.74,67737.0,70.8237,70.9017,70.7068,70.8627,67737.0
2015-11-20 15:25:00,72.75,72.75,72.56,72.59,43104.0,70.8724,70.8724,70.6873,70.7166,43104.0
2015-11-20 15:30:00,72.59,72.75,72.59,72.73,75114.0,70.7166,70.8724,70.7166,70.853,75114.0
2015-11-20 15:35:00,72.73,72.74,72.62,72.63,70988.0,70.853,70.8627,70.7458,70.7555,70988.0
2015-11-20 15:40:00,72.64,72.7,72.6,72.63,120852.0,70.7653,70.8237,70.7263,70.7555,120852.0
2015-11-20 15:45:00,72.63,72.64,72.53,72.54,123319.0,70.7555,70.7653,70.6581,70.6679,123319.0
2015-11-20 15:50:00,72.54,72.54,72.38,72.39,139683.0,70.6679,70.6679,70.512,70.5217,139683.0
2015-11-20 15:55:00,72.39,72.43,72.34,72.42,241624.0,70.5217,70.5607,70.473,70.551,241624.0
2015-11-23 09:30:00,72.64,73.46,72.64,73.43,269334.0,70.7653,71.5641,70.7653,71.5349,269334.0
2015-11-23 09:35:00,73.42,73.59,73.19,73.53,78891.0,71.5252,71.6908,71.3011,71.6323,78891.0
2015-11-23 09:40:00,73.54,73.83,73.43,73.6,61407.0,71.6421,71.9246,71.5349,71.7005,61407.0
2015-11-23 09:45:00,73.58,73.72,73.52,73.72,30523.0,71.681,71.8174,71.6226,71.8174,30523.0
2015-11-23 09:50:00,73.71,73.86,73.55,73.55,59441.0,71.8077,71.9538,71.6518,71.6518,59441.0
2015-11-23 09:55:00,73.58,73.58,73.25,73.25,50451.0,71.681,71.681,71.3595,71.3595,50451.0
2015-11-23 10:00:00,73.26,73.3,72.84,73.13,121836.0,71.3693,71.4082,70.9601,71.2426,121836.0
2015-11-23 10:05:00,73.13,73.37,72.71,73.04,116360.0,71.2426,71.4764,70.8335,71.155,116360.0
2015-11-23 10:10:00,73.05,73.05,70.37,71.3,571354.0,71.1647,71.1647,68.5539,69.4599,571354.0
2015-11-23 10:15:00,71.3,71.45,69.46,69.48,593212.0,69.4599,69.606,67.6674,67.6868,593212.0
2015-11-23 10:20:00,69.5,69.89,68.22,68.76,567870.0,67.7063,68.0863,66.4594,66.9854,567870.0
2015-11-23 10:25:00,68.77,69.45,68.64,68.93,430607.0,66.9952,67.6576,66.8685,67.151,430607.0
2015-11-23 10:30:00,68.95,69.73,68.93,69.21,436809.0,67.1705,67.9304,67.151,67.4238,436809.0
2015-11-23 10:35:00,69.23,69.53,68.8,69.01,289179.0,67.4433,67.7355,67.0244,67.229,289179.0
2015-11-23 10:40:00,69.0,69.5,68.94,69.34,266982.0,67.2192,67.7063,67.1608,67.5504,266982.0
2015-11-23 10:45:00,69.36,69.58,68.89,69.19,253688.0,67.5699,67.7843,67.1121,67.4043,253688.0
2015-11-23 10:50:00,69.2,69.66,69.16,69.25,256344.0,67.4141,67.8622,67.3751,67.4628,256344.0
2015-11-23 10:55:00,69.25,69.48,69.07,69.42,129736.0,67.4628,67.6868,67.2874,67.6284,129736.0
2015-11-23 11:00:00,69.37,69.43,69.0,69.04,76339.0,67.5797,67.6381,67.2192,67.2582,76339.0
2015-11-23 11:05:00,69.03,69.18,68.92,69.1,97738.0,67.2484,67.3946,67.1413,67.3166,97738.0
2015-11-23 11:10:00,69.1,69.24,68.45,69.03,148535.0,67.3166,67.453,66.6834,67.2484,148535.0
2015-11-23 11:15:00,69.0,69.15,68.75,68.9,141921.0,67.2192,67.3654,66.9757,67.1218,141921.0
2015-11-23 11:20:00,68.92,69.02,68.01,68.18,299559.0,67.1413,67.2387,66.2548,66.4204,299559.0
2015-11-23 11:25:00,68.18,68.2,67.6,67.64,229382.0,66.4204,66.4399,65.8554,65.8943,229382.0
2015-11-23 11:30:00,67.64,69.1,67.62,68.91,313530.0,65.8943,67.3166,65.8748,67.1315,313530.0
2015-11-23 11:35:00,68.92,69.33,68.45,68.77,455118.0,67.1413,67.5407,66.6834,66.9952,455118.0
2015-11-23 11:40:00,68.79,69.18,68.52,68.62,222374.0,67.0146,67.3946,66.7516,66.849,222374.0
2015-11-23 11:45:00,68.58,68.72,68.22,68.37,140404.0,66.8101,66.9465,66.4594,66.6055,140404.0
2015-11-23 11:50:00,68.36,68.42,68.0,68.35,145344.0,66.5957,66.6542,66.245,66.586,145344.0
2015-11-23 11:55:00,68.35,68.41,68.14,68.22,75464.0,66.586,66.6445,66.3814,66.4594,75464.0
2015-11-23 12:00:00,68.27,68.42,68.03,68.11,67662.0,66.5081,66.6542,66.2743,66.3522,67662.0
2015-11-23 12:05:00,68.06,68.26,68.0,68.05,80528.0,66.3035,66.4983,66.245,66.2937,80528.0
2015-11-23 12:10:00,68.05,68.16,67.97,68.02,88127.0,66.2937,66.4009,66.2158,66.2645,88127.0
2015-11-23 12:15:00,68.04,68.13,67.95,68.01,112077.0,66.284,66.3717,66.1963,66.2548,112077.0
2015-11-23 12:20:00,68.0,68.26,68.0,68.08,74386.0,66.245,66.4983,66.245,66.323,74386.0
2015-11-23 12:25:00,68.1,68.4,68.08,68.31,72895.0,66.3425,66.6347,66.323,66.547,72895.0
2015-11-23 12:30:00,68.33,68.39,68.09,68.18,50973.0,66.5665,66.625,66.3327,66.4204,50973.0
2015-11-23 12:35:00,68.14,68.45,68.14,68.3,55742.0,66.3814,66.6834,66.3814,66.5373,55742.0
2015-11-23 12:40:00,68.32,68.55,68.29,68.39,48731.0,66.5568,66.7808,66.5275,66.625,48731.0
2015-11-23 12:45:00,68.39,68.47,68.28,68.41,38791.0,66.625,66.7029,66.5178,66.6445,38791.0
2015-11-23 12:50:00,68.42,68.68,68.41,68.51,62192.0,66.6542,66.9075,66.6445,66.7419,62192.0
2015-11-23 12:55:00,68.53,68.76,68.48,68.7,59355.0,66.7614,66.9854,66.7126,66.927,59355.0
2015-11-23 13:00:00,68.7,68.83,68.46,68.51,65867.0,66.927,67.0536,66.6932,66.7419,65867.0
2015-11-23 13:05:00,68.46,68.51,68.37,68.38,41218.0,66.6932,66.7419,66.6055,66.6152,41218.0
2015-11-23 13:10:00,68.4,68.62,68.39,68.5,45598.0,66.6347,66.849,66.625,66.7321,45598.0
2015-11-23 13:15:00,68.51,68.57,68.48,68.49,33664.0,66.7419,66.8003,66.7126,66.7224,33664.0
2015-11-23 13:20:00,68.49,68.56,68.42,68.51,47231.0,66.7224,66.7906,66.6542,66.7419,47231.0
2015-11-23 13:25:00,68.51,68.58,68.37,68.43,80431.0,66.7419,66.8101,66.6055,66.6639,80431.0
2015-11-23 13:30:00,68.4,68.51,68.32,68.48,64965.0,66.6347,66.7419,66.5568,66.7126,64965.0
2015-11-23 13:35:00,68.46,68.7,68.46,68.53,30494.0,66.6932,66.927,66.6932,66.7614,30494.0
2015-11-23 13:40:00,68.53,68.61,68.45,68.61,38866.0,66.7614,66.8393,66.6834,66.8393,38866.0
2015-11-23 13:45:00,68.58,68.6,68.46,68.49,28544.0,66.8101,66.8295,66.6932,66.7224,28544.0
2015-11-23 13:50:00,68.49,68.76,68.48,68.74,63231.0,66.7224,66.9854,66.7126,66.9659,63231.0
2015-11-23 13:55:00,68.73,68.74,68.48,68.48,40470.0,66.9562,66.9659,66.7126,66.7126,40470.0
2015-11-23 14:00:00,68.5,68.51,68.23,68.26,71052.0,66.7321,66.7419,66.4691,66.4983,71052.0
2015-11-23 14:05:00,68.28,68.36,68.13,68.22,91126.0,66.5178,66.5957,66.3717,66.4594,91126.0
2015-11-23 14:10:00,68.25,68.27,68.14,68.19,43348.0,66.4886,66.5081,66.3814,66.4301,43348.0
2015-11-23 14:15:00,68.16,68.29,68.16,68.26,51296.0,66.4009,66.5275,66.4009,66.4983,51296.0
2015-11-23 14:20:00,68.23,68.29,68.22,68.25,46332.0,66.4691,66.5275,66.4594,66.4886,46332.0
2015-11-23 14:25:00,68.25,68.3,68.22,68.26,35182.0,66.4886,66.5373,66.4594,66.4983,35182.0
2015-11-23 14:30:00,68.25,68.3,68.16,68.28,45007.0,66.4886,66.5373,66.4009,66.5178,45007.0
2015-11-23 14:35:00,68.3,68.46,68.2,68.4,95600.0,66.5373,66.6932,66.4399,66.6347,95600.0
2015-11-23 14:40:00,68.44,68.74,68.36,68.67,194448.0,66.6737,66.9659,66.5957,66.8977,194448.0
2015-11-23 14:45:00,68.7,68.71,68.46,68.52,49710.0,66.927,66.9367,66.6932,66.7516,49710.0
2015-11-23 14:50:00,68.51,69.14,68.47,69.01,136699.0,66.7419,67.3556,66.7029,67.229,136699.0
2015-11-23 14:55:00,69.01,69.18,68.96,69.01,76157.0,67.229,67.3946,67.1803,67.229,76157.0
2015-11-23 15:00:00,69.0,69.01,68.79,68.85,55408.0,67.2192,67.229,67.0146,67.0731,55408.0
2015-11-23 15:05:00,68.84,68.88,68.73,68.75,94653.0,67.0634,67.1023,66.9562,66.9757,94653.0
2015-11-23 15:10:00,68.77,68.82,68.74,68.81,119868.0,66.9952,67.0439,66.9659,67.0341,119868.0
2015-11-23 15:15:00,68.8,69.0,68.8,68.92,70443.0,67.0244,67.2192,67.0244,67.1413,70443.0
2015-11-23 15:20:00,68.91,68.95,68.85,68.92,49987.0,67.1315,67.1705,67.0731,67.1413,49987.0
2015-11-23 15:25:00,68.93,69.22,68.93,69.2,85093.0,67.151,67.4335,67.151,67.4141,85093.0
2015-11-23 15:30:00,69.2,69.4,69.18,69.23,110783.0,67.4141,67.6089,67.3946,67.4433,110783.0
2015-11-23 15:35:00,69.22,69.26,69.13,69.16,80519.0,67.4335,67.4725,67.3459,67.3751,80519.0
2015-11-23 15:40:00,69.15,69.15,68.97,68.99,113700.0,67.3654,67.3654,67.19,67.2095,113700.0
2015-11-23 15:45:00,68.99,69.0,68.8,68.8,94395.0,67.2095,67.2192,67.0244,67.0244,94395.0
2015-11-23 15:50:00,68.82,68.91,68.82,68.87,113538.0,67.0439,67.1315,67.0439,67.0926,113538.0
2015-11-23 15:55:00,68.86,69.05,68.82,68.98,220087.0,67.0828,67.2679,67.0439,67.1997,220087.0
2015-11-24 09:30:00,68.43,68.69,67.95,67.99,184511.0,66.6639,66.9172,66.1963,66.2353,184511.0
2015-11-24 09:35:00,68.0,68.26,67.96,68.17,201386.0,66.245,66.4983,66.2061,66.4106,201386.0
2015-11-24 09:40:00,68.19,68.52,68.09,68.3,47101.0,66.4301,66.7516,66.3327,66.5373,47101.0
2015-11-24 09:45:00,68.31,68.42,68.12,68.42,87961.0,66.547,66.6542,66.3619,66.6542,87961.0
2015-11-24 09:50:00,68.4,68.52,68.08,68.1,64391.0,66.6347,66.7516,66.323,66.3425,64391.0
2015-11-24 09:55:00,68.14,68.31,68.02,68.1,48093.0,66.3814,66.547,66.2645,66.3425,48093.0
2015-11-24 10:00:00,68.05,68.09,67.97,68.02,86468.0,66.2937,66.3327,66.2158,66.2645,86468.0
2015-11-24 10:05:00,68.01,68.14,67.97,67.99,81331.0,66.2548,66.3814,66.2158,66.2353,81331.0
2015-11-24 10:10:00,68.0,68.1,67.77,67.77,78105.0,66.245,66.3425,66.021,66.021,78105.0
2015-11-24 10:15:00,67.77,67.96,67.75,67.95,72604.0,66.021,66.2061,66.0015,66.1963,72604.0
2015-11-24 10:20:00,67.95,68.19,67.83,68.1,64508.0,66.1963,66.4301,66.0794,66.3425,64508.0
2015-11-24 10:25:00,68.08,68.17,67.96,68.1,69265.0,66.323,66.4106,66.2061,66.3425,69265.0
2015-11-24 10:30:00,68.1,68.1,67.87,67.88,75687.0,66.3425,66.3425,66.1184,66.1281,75687.0
2015-11-24 10:35:00,67.87,67.98,67.79,67.93,47703.0,66.1184,66.2255,66.0405,66.1768,47703.0
2015-11-24 10:40:00,67.92,67.99,67.88,67.92,24123.0,66.1671,66.2353,66.1281,66.1671,24123.0
2015-11-24 10:45:00,67.92,67.92,67.82,67.9,43614.0,66.1671,66.1671,66.0697,66.1476,43614.0
2015-11-24 10:50:00,67.9,67.96,67.88,67.92,25849.0,66.1476,66.2061,66.1281,66.1671,25849.0
2015-11-24 10:55:00,67.92,67.93,67.79,67.93,55145.0,66.1671,66.1768,66.0405,66.1768,55145.0
2015-11-24 11:00:00,67.94,67.94,67.56,67.71,53835.0,66.1866,66.1866,65.8164,65.9625,53835.0
2015-11-24 11:05:00,67.7,67.76,67.51,67.63,94589.0,65.9528,66.0112,65.7677,65.8846,94589.0
2015-11-24 11:10:00,67.63,67.63,67.45,67.57,48680.0,65.8846,65.8846,65.7092,65.8261,48680.0
2015-11-24 11:15:00,67.6,67.74,67.49,67.66,45182.0,65.8554,65.9917,65.7482,65.9138,45182.0
2015-11-24 11:20:00,67.67,67.85,67.59,67.84,44316.0,65.9235,66.0989,65.8456,66.0892,44316.0
2015-11-24 11:25:00,67.84,68.03,67.78,68.01,50497.0,66.0892,66.2743,66.0307,66.2548,50497.0
2015-11-24 11:30:00,68.01,68.15,67.92,67.97,27877.0,66.2548,66.3912,66.1671,66.2158,27877.0
2015-11-24 11:35:00,67.95,68.16,67.95,68.14,43467.0,66.1963,66.4009,66.1963,66.3814,43467.0
2015-11-24 11:40:00,68.15,68.16,68.02,68.11,18054.0,66.3912,66.4009,66.2645,66.3522,18054.0
2015-11-24 11:45:00,68.11,68.17,67.96,67.98,16922.0,66.3522,66.4106,66.2061,66.2255,16922.0
2015-11-24 11:50:00,67.98,68.14,67.98,68.02,30965.0,66.2255,66.3814,66.2255,66.2645,30965.0
2015-11-24 11:55:00,68.03,68.11,67.94,67.99,22090.0,66.2743,66.3522,66.1866,66.2353,22090.0
2015-11-24 12:00:00,67.99,68.13,67.91,68.03,28156.0,66.2353,66.3717,66.1574,66.2743,28156.0
2015-11-24 12:05:00,68.0,68.07,67.97,68.01,22263.0,66.245,66.3132,66.2158,66.2548,22263.0
2015-11-24 12:10:00,68.01,68.12,67.98,68.05,15605.0,66.2548,66.3619,66.2255,66.2937,15605.0
2015-11-24 12:15:00,68.05,68.06,67.84,67.88,22423.0,66.2937,66.3035,66.0892,66.1281,22423.0
2015-11-24 12:20:00,67.84,67.91,67.75,67.78,17804.0,66.0892,66.1574,66.0015,66.0307,17804.0
2015-11-24 12:25:00,67.79,68.0,67.72,67.94,53149.0,66.0405,66.245,65.9723,66.1866,53149.0
2015-11-24 12:30:00,67.91,67.99,67.9,67.94,18702.0,66.1574,66.2353,66.1476,66.1866,18702.0
2015-11-24 12:35:00,67.93,67.98,67.78,67.87,21359.0,66.1768,66.2255,66.0307,66.1184,21359.0
2015-11-24 12:40:00,67.87,67.91,67.75,67.75,12435.0,66.1184,66.1574,66.0015,66.0015,12435.0
2015-11-24 12:45:00,67.76,67.93,67.7,67.87,22355.0,66.0112,66.1768,65.9528,66.1184,22355.0
2015-11-24 12:50:00,67.87,68.1,67.85,68.08,44734.0,66.1184,66.3425,66.0989,66.323,44734.0
2015-11-24 12:55:00,68.08,68.1,67.98,68.01,13359.0,66.323,66.3425,66.2255,66.2548,13359.0
2015-11-24 13:00:00,68.04,68.24,68.03,68.21,17593.0,66.284,66.4788,66.2743,66.4496,17593.0
2015-11-24 13:05:00,68.22,68.42,68.21,68.41,24760.0,66.4594,66.6542,66.4496,66.6445,24760.0
2015-11-24 13:10:00,68.42,68.45,68.34,68.38,26492.0,66.6542,66.6834,66.5763,66.6152,26492.0
2015-11-24 13:15:00,68.38,68.38,68.27,68.28,26076.0,66.6152,66.6152,66.5081,66.5178,26076.0
2015-11-24 13:20:00,68.27,68.33,68.17,68.3,61993.0,66.5081,66.5665,66.4106,66.5373,61993.0
2015-11-24 13:25:00,68.3,68.32,68.19,68.27,18841.0,66.5373,66.5568,66.4301,66.5081,18841.0
2015-11-24 13:30:00,68.25,68.29,68.06,68.06,26435.0,66.4886,66.5275,66.3035,66.3035,26435.0
2015-11-24 13:35:00,68.07,68.09,67.95,67.97,47931.0,66.3132,66.3327,66.1963,66.2158,47931.0
2015-11-24 13:40:00,67.98,68.06,67.95,67.99,36738.0,66.2255,66.3035,66.1963,66.2353,36738.0
2015-11-24 13:45:00,68.0,68.03,67.91,67.99,31084.0,66.245,66.2743,66.1574,66.2353,31084.0
2015-11-24 13:50:00,68.01,68.01,67.81,67.83,38311.0,66.2548,66.2548,66.0599,66.0794,38311.0
2015-11-24 13:55:00,67.8,67.98,67.79,67.94,46645.0,66.0502,66.2255,66.0405,66.1866,46645.0
2015-11-24 14:00:00,67.93,67.94,67.71,67.73,43902.0,66.1768,66.1866,65.9625,65.982,43902.0
2015-11-24 14:05:00,67.72,67.74,67.62,67.62,61817.0,65.9723,65.9917,65.8748,65.8748,61817.0
2015-11-24 14:10:00,67.63,67.67,67.45,67.52,71281.0,65.8846,65.9235,65.7092,65.7774,71281.0
2015-11-24 14:15:00,67.52,67.52,67.36,67.37,70857.0,65.7774,65.7774,65.6215,65.6313,70857.0
2015-11-24 14:20:00,67.37,67.42,67.26,67.39,52932.0,65.6313,65.68,65.5241,65.6508,52932.0
2015-11-24 14:25:00,67.38,67.46,67.19,67.29,61054.0,65.641,65.719,65.4559,65.5534,61054.0
2015-11-24 14:30:00,67.27,67.44,67.18,67.37,71848.0,65.5339,65.6995,65.4462,65.6313,71848.0
2015-11-24 14:35:00,67.37,67.37,67.2,67.27,36150.0,65.6313,65.6313,65.4657,65.5339,36150.0
2015-11-24 14:40:00,67.26,67.35,67.07,67.15,71341.0,65.5241,65.6118,65.339,65.417,71341.0
2015-11-24 14:45:00,67.15,67.47,67.14,67.47,62206.0,65.417,65.7287,65.4072,65.7287,62206.0
2015-11-24 14:50:00,67.47,67.6,67.43,67.48,59649.0,65.7287,65.8554,65.6897,65.7385,59649.0
2015-11-24 14:55:00,67.5,67.58,67.49,67.5,35165.0,65.7579,65.8359,65.7482,65.7579,35165.0
2015-11-24 15:00:00,67.49,67.57,67.4,67.4,35271.0,65.7482,65.8261,65.6605,65.6605,35271.0
2015-11-24 15:05:00,67.4,67.57,67.38,67.57,39163.0,65.6605,65.8261,65.641,65.8261,39163.0
2015-11-24 15:10:00,67.56,67.58,67.43,67.53,34810.0,65.8164,65.8359,65.6897,65.7872,34810.0
2015-11-24 15:15:00,67.5,67.5,67.34,67.38,34060.0,65.7579,65.7579,65.6021,65.641,34060.0
2015-11-24 15:20:00,67.35,67.42,67.32,67.33,53395.0,65.6118,65.68,65.5826,65.5923,53395.0
2015-11-24 15:25:00,67.32,67.37,67.2,67.29,83695.0,65.5826,65.6313,65.4657,65.5534,83695.0
2015-11-24 15:30:00,67.27,67.31,67.14,67.14,59606.0,65.5339,65.5728,65.4072,65.4072,59606.0
2015-11-24 15:35:00,67.13,67.22,67.0,67.21,97267.0,65.3975,65.4852,65.2708,65.4754,97267.0
2015-11-24 15:40:00,67.2,67.24,67.11,67.2,76759.0,65.4657,65.5046,65.378,65.4657,76759.0
2015-11-24 15:45:00,67.19,67.23,66.98,67.01,122783.0,65.4559,65.4949,65.2514,65.2806,122783.0
2015-11-24 15:50:00,67.0,67.07,66.91,67.01,174523.0,65.2708,65.339,65.1832,65.2806,174523.0
2015-11-24 15:55:00,67.02,67.15,67.0,67.08,252962.0,65.2903,65.417,65.2708,65.3488,252962.0
2015-11-25 09:30:00,67.3,67.32,66.7,67.1,120716.0,65.5631,65.5826,64.9786,65.3683,120716.0
2015-11-25 09:35:00,67.03,67.53,67.03,67.53,76392.0,65.3001,65.7872,65.3001,65.7872,76392.0
2015-11-25 09:40:00,67.54,68.09,67.47,68.09,74284.0,65.7969,66.3327,65.7287,66.3327,74284.0
2015-11-25 09:45:00,68.07,68.54,68.02,68.47,94534.0,66.3132,66.7711,66.2645,66.7029,94534.0
2015-11-25 09:50:00,68.53,69.11,68.47,69.09,103305.0,66.7614,67.3264,66.7029,67.3069,103305.0
2015-11-25 09:55:00,69.13,69.49,68.88,69.03,65490.0,67.3459,67.6966,67.1023,67.2484,65490.0
2015-11-25 10:00:00,68.97,69.05,68.78,68.86,113515.0,67.19,67.2679,67.0049,67.0828,113515.0
2015-11-25 10:05:00,68.85,69.15,68.83,68.94,50291.0,67.0731,67.3654,67.0536,67.1608,50291.0
2015-11-25 10:10:00,68.94,69.22,68.9,69.03,52674.0,67.1608,67.4335,67.1218,67.2484,52674.0
2015-11-25 10:15:00,69.03,69.15,68.89,68.95,40156.0,67.2484,67.3654,67.1121,67.1705,40156.0
2015-11-25 10:20:00,68.97,69.14,68.95,69.14,28211.0,67.19,67.3556,67.1705,67.3556,28211.0
2015-11-25 10:25:00,69.13,69.33,69.05,69.28,68867.0,67.3459,67.5407,67.2679,67.492,68867.0
2015-11-25 10:30:00,69.3,69.44,69.24,69.32,44905.0,67.5115,67.6479,67.453,67.531,44905.0
2015-11-25 10:35:00,69.31,69.37,69.14,69.3,34422.0,67.5212,67.5797,67.3556,67.5115,34422.0
2015-11-25 10:40:00,69.27,69.44,69.27,69.38,48402.0,67.4823,67.6479,67.4823,67.5894,48402.0
2015-11-25 10:45:00,69.39,69.75,69.37,69.74,77608.0,67.5992,67.9499,67.5797,67.9401,77608.0
2015-11-25 10:50:00,69.74,69.76,69.47,69.64,94148.0,67.9401,67.9596,67.6771,67.8427,94148.0
2015-11-25 10:55:00,69.65,69.8,69.64,69.69,49008.0,67.8524,67.9986,67.8427,67.8914,49008.0
2015-11-25 11:00:00,69.71,69.75,69.28,69.35,65196.0,67.9109,67.9499,67.492,67.5602,65196.0
2015-11-25 11:05:00,69.36,69.61,69.33,69.59,62844.0,67.5699,67.8135,67.5407,67.794,62844.0
2015-11-25 11:10:00,69.59,69.6,69.43,69.45,15152.0,67.794,67.8037,67.6381,67.6576,15152.0
2015-11-25 11:15:00,69.44,69.53,69.36,69.44,27577.0,67.6479,67.7355,67.5699,67.6479,27577.0
2015-11-25 11:20:00,69.44,69.44,69.28,69.28,14482.0,67.6479,67.6479,67.492,67.492,14482.0
2015-11-25 11:25:00,69.25,69.35,69.12,69.24,47236.0,67.4628,67.5602,67.3361,67.453,47236.0
2015-11-25 11:30:00,69.27,69.27,69.18,69.19,15341.0,67.4823,67.4823,67.3946,67.4043,15341.0
2015-11-25 11:35:00,69.19,69.2,68.99,69.0,24222.0,67.4043,67.4141,67.2095,67.2192,24222.0
2015-11-25 11:40:00,69.0,69.18,69.0,69.13,31720.0,67.2192,67.3946,67.2192,67.3459,31720.0
2015-11-25 11:45:00,69.09,69.28,69.09,69.16,16892.0,67.3069,67.492,67.3069,67.3751,16892.0
2015-11-25 11:50:00,69.16,69.35,69.1,69.26,20980.0,67.3751,67.5602,67.3166,67.4725,20980.0
2015-11-25 11:55:00,69.25,69.44,69.25,69.42,18059.0,67.4628,67.6479,67.4628,67.6284,18059.0
2015-11-25 12:00:00,69.43,69.44,69.29,69.32,15350.0,67.6381,67.6479,67.5017,67.531,15350.0
2015-11-25 12:05:00,69.31,69.36,69.26,69.31,19275.0,67.5212,67.5699,67.4725,67.5212,19275.0
2015-11-25 12:10:00,69.31,69.34,69.16,69.23,14504.0,67.5212,67.5504,67.3751,67.4433,14504.0
2015-11-25 12:15:00,69.24,69.24,69.16,69.17,9119.0,67.453,67.453,67.3751,67.3848,9119.0
2015-11-25 12:20:00,69.17,69.29,69.15,69.17,14069.0,67.3848,67.5017,67.3654,67.3848,14069.0
2015-11-25 12:25:00,69.17,69.18,69.03,69.13,9071.0,67.3848,67.3946,67.2484,67.3459,9071.0
2015-11-25 12:30:00,69.12,69.19,69.1,69.19,9450.0,67.3361,67.4043,67.3166,67.4043,9450.0
2015-11-25 12:35:00,69.19,69.2,69.05,69.08,9728.0,67.4043,67.4141,67.2679,67.2972,9728.0
2015-11-25 12:40:00,69.08,69.08,69.0,69.03,7525.0,67.2972,67.2972,67.2192,67.2484,7525.0
2015-11-25 12:45:00,69.03,69.07,69.0,69.01,12438.0,67.2484,67.2874,67.2192,67.229,12438.0
2015-11-25 12:50:00,69.0,69.07,69.0,69.02,11321.0,67.2192,67.2874,67.2192,67.2387,11321.0
2015-11-25 12:55:00,69.03,69.06,69.0,69.04,21490.0,67.2484,67.2777,67.2192,67.2582,21490.0
2015-11-25 13:00:00,69.03,69.15,69.01,69.14,29675.0,67.2484,67.3654,67.229,67.3556,29675.0
2015-11-25 13:05:00,69.1,69.14,69.0,69.0,22329.0,67.3166,67.3556,67.2192,67.2192,22329.0
2015-11-25 13:10:00,69.0,69.07,68.99,69.01,33441.0,67.2192,67.2874,67.2095,67.229,33441.0
2015-11-25 13:15:00,69.02,69.06,69.0,69.01,21135.0,67.2387,67.2777,67.2192,67.229,21135.0
2015-11-25 13:20:00,69.02,69.07,69.0,69.01,20812.0,67.2387,67.2874,67.2192,67.229,20812.0
2015-11-25 13:25:00,69.0,69.16,69.0,69.14,30356.0,67.2192,67.3751,67.2192,67.3556,30356.0
2015-11-25 13:30:00,69.15,69.22,69.02,69.08,55676.0,67.3654,67.4335,67.2387,67.2972,55676.0
2015-11-25 13:35:00,69.08,69.08,68.99,69.02,10887.0,67.2972,67.2972,67.2095,67.2387,10887.0
2015-11-25 13:40:00,69.01,69.05,69.0,69.04,11233.0,67.229,67.2679,67.2192,67.2582,11233.0
2015-11-25 13:45:00,69.04,69.05,69.01,69.03,9554.0,67.2582,67.2679,67.229,67.2484,9554.0
2015-11-25 13:50:00,69.03,69.13,69.02,69.07,16601.0,67.2484,67.3459,67.2387,67.2874,16601.0
2015-11-25 13:55:00,69.06,69.13,69.02,69.04,12958.0,67.2777,67.3459,67.2387,67.2582,12958.0
2015-11-25 14:00:00,69.05,69.14,69.05,69.11,14187.0,67.2679,67.3556,67.2679,67.3264,14187.0
2015-11-25 14:05:00,69.11,69.21,69.09,69.19,27169.0,67.3264,67.4238,67.3069,67.4043,27169.0
2015-11-25 14:10:00,69.2,69.32,69.19,69.32,37971.0,67.4141,67.531,67.4043,67.531,37971.0
2015-11-25 14:15:00,69.32,69.36,69.24,69.26,16091.0,67.531,67.5699,67.453,67.4725,16091.0
2015-11-25 14:20:00,69.26,69.32,69.19,69.27,16557.0,67.4725,67.531,67.4043,67.4823,16557.0
2015-11-25 14:25:00,69.26,69.36,69.23,69.24,12925.0,67.4725,67.5699,67.4433,67.453,12925.0
2015-11-25 14:30:00,69.23,69.37,69.23,69.29,12954.0,67.4433,67.5797,67.4433,67.5017,12954.0
2015-11-25 14:35:00,69.3,69.3,69.12,69.2,29890.0,67.5115,67.5115,67.3361,67.4141,29890.0
2015-11-25 14:40:00,69.21,69.21,69.12,69.12,13502.0,67.4238,67.4238,67.3361,67.3361,13502.0
2015-11-25 14:45:00,69.11,69.28,69.08,69.28,30174.0,67.3264,67.492,67.2972,67.492,30174.0
2015-11-25 14:50:00,69.29,69.29,69.18,69.21,27826.0,67.5017,67.5017,67.3946,67.4238,27826.0
2015-11-25 14:55:00,69.22,69.23,69.12,69.13,18529.0,67.4335,67.4433,67.3361,67.3459,18529.0
2015-11-25 15:00:00,69.13,69.2,69.11,69.16,18404.0,67.3459,67.4141,67.3264,67.3751,18404.0
2015-11-25 15:05:00,69.16,69.2,69.11,69.2,16188.0,67.3751,67.4141,67.3264,67.4141,16188.0
2015-11-25 15:10:00,69.19,69.26,69.11,69.16,26128.0,67.4043,67.4725,67.3264,67.3751,26128.0
2015-11-25 15:15:00,69.16,69.32,69.15,69.32,22009.0,67.3751,67.531,67.3654,67.531,22009.0
2015-11-25 15:20:00,69.3,69.32,69.25,69.3,22439.0,67.5115,67.531,67.4628,67.5115,22439.0
2015-11-25 15:25:00,69.31,69.42,69.3,69.42,28253.0,67.5212,67.6284,67.5115,67.6284,28253.0
2015-11-25 15:30:00,69.41,69.56,69.41,69.55,77603.0,67.6186,67.7648,67.6186,67.755,77603.0
2015-11-25 15:35:00,69.54,69.6,69.49,69.56,38941.0,67.7453,67.8037,67.6966,67.7648,38941.0
2015-11-25 15:40:00,69.56,69.64,69.55,69.62,55394.0,67.7648,67.8427,67.755,67.8232,55394.0
2015-11-25 15:45:00,69.62,69.66,69.59,69.62,70963.0,67.8232,67.8622,67.794,67.8232,70963.0
2015-11-25 15:50:00,69.62,69.62,69.47,69.47,109197.0,67.8232,67.8232,67.6771,67.6771,109197.0
2015-11-25 15:55:00,69.47,69.55,69.47,69.52,87643.0,67.6771,67.755,67.6771,67.7258,87643.0
2015-11-27 09:30:00,69.63,70.55,69.56,69.97,151744.0,67.833,68.7292,67.7648,68.1642,151744.0
2015-11-27 09:35:00,69.97,70.0,69.4,69.64,45953.0,68.1642,68.1934,67.6089,67.8427,45953.0
2015-11-27 09:40:00,69.66,69.77,69.2,69.2,53358.0,67.8622,67.9694,67.4141,67.4141,53358.0
2015-11-27 09:45:00,69.23,69.7,69.22,69.46,34042.0,67.4433,67.9012,67.4335,67.6674,34042.0
2015-11-27 09:50:00,69.46,69.88,69.44,69.66,38247.0,67.6674,68.0765,67.6479,67.8622,38247.0
2015-11-27 09:55:00,69.64,69.75,69.48,69.61,50559.0,67.8427,67.9499,67.6868,67.8135,50559.0
2015-11-27 10:00:00,69.61,69.61,69.02,69.22,50892.0,67.8135,67.8135,67.2387,67.4335,50892.0
2015-11-27 10:05:00,69.23,69.23,69.07,69.19,22110.0,67.4433,67.4433,67.2874,67.4043,22110.0
2015-11-27 10:10:00,69.2,69.22,69.01,69.05,15993.0,67.4141,67.4335,67.229,67.2679,15993.0
2015-11-27 10:15:00,69.05,69.12,68.91,69.07,21177.0,67.2679,67.3361,67.1315,67.2874,21177.0
2015-11-27 10:20:00,69.07,69.19,68.98,68.98,16320.0,67.2874,67.4043,67.1997,67.1997,16320.0
2015-11-27 10:25:00,68.96,69.07,68.83,68.86,20669.0,67.1803,67.2874,67.0536,67.0828,20669.0
2015-11-27 10:30:00,68.86,68.95,68.78,68.81,25786.0,67.0828,67.1705,67.0049,67.0341,25786.0
2015-11-27 10:35:00,68.79,68.84,68.66,68.7,39790.0,67.0146,67.0634,66.888,66.927,39790.0
2015-11-27 10:40:00,68.7,68.79,68.66,68.7,45346.0,66.927,67.0146,66.888,66.927,45346.0
2015-11-27 10:45:00,68.71,68.72,68.46,68.59,104662.0,66.9367,66.9465,66.6932,66.8198,104662.0
2015-11-27 10:50:00,68.58,68.8,68.58,68.76,34580.0,66.8101,67.0244,66.8101,66.9854,34580.0
2015-11-27 10:55:00,68.76,68.8,68.7,68.8,10150.0,66.9854,67.0244,66.927,67.0244,10150.0
2015-11-27 11:00:00,68.79,68.88,68.68,68.81,23191.0,67.0146,67.1023,66.9075,67.0341,23191.0
2015-11-27 11:05:00,68.83,68.95,68.8,68.83,18724.0,67.0536,67.1705,67.0244,67.0536,18724.0
2015-11-27 11:10:00,68.84,68.96,68.84,68.96,12549.0,67.0634,67.1803,67.0634,67.1803,12549.0
2015-11-27 11:15:00,68.95,68.96,68.78,68.88,16766.0,67.1705,67.1803,67.0049,67.1023,16766.0
2015-11-27 11:20:00,68.9,69.01,68.9,69.0,7000.0,67.1218,67.229,67.1218,67.2192,7000.0
2015-11-27 11:25:00,69.0,69.12,68.99,69.0,9726.0,67.2192,67.3361,67.2095,67.2192,9726.0
2015-11-27 11:30:00,69.01,69.08,68.91,68.92,29606.0,67.229,67.2972,67.1315,67.1413,29606.0
2015-11-27 11:35:00,68.9,69.02,68.9,68.94,22194.0,67.1218,67.2387,67.1218,67.1608,22194.0
2015-11-27 11:40:00,68.91,68.96,68.87,68.89,9537.0,67.1315,67.1803,67.0926,67.1121,9537.0
2015-11-27 11:45:00,68.88,69.0,68.88,68.96,14884.0,67.1023,67.2192,67.1023,67.1803,14884.0
2015-11-27 11:50:00,68.96,68.96,68.73,68.76,13331.0,67.1803,67.1803,66.9562,66.9854,13331.0
2015-11-27 11:55:00,68.76,68.86,68.75,68.76,10058.0,66.9854,67.0828,66.9757,66.9854,10058.0
2015-11-27 12:00:00,68.77,68.8,68.73,68.79,10443.0,66.9952,67.0244,66.9562,67.0146,10443.0
2015-11-27 12:05:00,68.79,68.79,68.7,68.7,12723.0,67.0146,67.0146,66.927,66.927,12723.0
2015-11-27 12:10:00,68.69,68.9,68.68,68.9,21548.0,66.9172,67.1218,66.9075,67.1218,21548.0
2015-11-27 12:15:00,68.91,68.98,68.91,68.98,12210.0,67.1315,67.1997,67.1315,67.1997,12210.0
2015-11-27 12:20:00,68.97,68.98,68.83,68.83,12213.0,67.19,67.1997,67.0536,67.0536,12213.0
2015-11-27 12:25:00,68.83,69.15,68.83,69.0,40508.0,67.0536,67.3654,67.0536,67.2192,40508.0
2015-11-27 12:30:00,69.0,69.03,68.99,69.01,13824.0,67.2192,67.2484,67.2095,67.229,13824.0
2015-11-27 12:35:00,69.01,69.08,68.99,69.02,12373.0,67.229,67.2972,67.2095,67.2387,12373.0
2015-11-27 12:40:00,69.03,69.07,68.91,68.91,36289.0,67.2484,67.2874,67.1315,67.1315,36289.0
2015-11-27 12:45:00,68.9,68.97,68.75,68.92,44774.0,67.1218,67.19,66.9757,67.1413,44774.0
2015-11-27 12:50:00,68.91,68.91,68.79,68.83,30884.0,67.1315,67.1315,67.0146,67.0536,30884.0
2015-11-27 12:55:00,68.83,68.93,68.77,68.87,58924.0,67.0536,67.151,66.9952,67.0926,58924.0
2015-11-30 09:30:00,69.27,69.64,68.88,68.93,63429.0,67.4823,67.8427,67.1023,67.151,63429.0
2015-11-30 09:35:00,68.93,68.93,68.52,68.77,28083.0,67.151,67.151,66.7516,66.9952,28083.0
2015-11-30 09:40:00,68.73,69.0,68.6,68.63,35612.0,66.9562,67.2192,66.8295,66.8588,35612.0
2015-11-30 09:45:00,68.63,68.82,68.27,68.37,57237.0,66.8588,67.0439,66.5081,66.6055,57237.0
2015-11-30 09:50:00,68.38,68.4,68.17,68.32,21997.0,66.6152,66.6347,66.4106,66.5568,21997.0
2015-11-30 09:55:00,68.33,68.57,68.28,68.36,32182.0,66.5665,66.8003,66.5178,66.5957,32182.0
2015-11-30 10:00:00,68.37,68.42,68.09,68.11,41757.0,66.6055,66.6542,66.3327,66.3522,41757.0
2015-11-30 10:05:00,68.09,68.35,68.08,68.27,33007.0,66.3327,66.586,66.323,66.5081,33007.0
2015-11-30 10:10:00,68.26,68.41,68.1,68.14,136308.0,66.4983,66.6445,66.3425,66.3814,136308.0
2015-11-30 10:15:00,68.15,68.28,68.05,68.09,32893.0,66.3912,66.5178,66.2937,66.3327,32893.0
2015-11-30 10:20:00,68.08,68.34,68.02,68.31,37742.0,66.323,66.5763,66.2645,66.547,37742.0
2015-11-30 10:25:00,68.34,68.36,68.25,68.25,20035.0,66.5763,66.5957,66.4886,66.4886,20035.0
2015-11-30 10:30:00,68.25,68.63,68.25,68.48,77516.0,66.4886,66.8588,66.4886,66.7126,77516.0
2015-11-30 10:35:00,68.48,68.67,68.48,68.63,23806.0,66.7126,66.8977,66.7126,66.8588,23806.0
2015-11-30 10:40:00,68.64,68.64,68.42,68.53,21673.0,66.8685,66.8685,66.6542,66.7614,21673.0
2015-11-30 10:45:00,68.57,68.67,68.52,68.66,19180.0,66.8003,66.8977,66.7516,66.888,19180.0
2015-11-30 10:50:00,68.64,68.64,68.49,68.51,33637.0,66.8685,66.8685,66.7224,66.7419,33637.0
2015-11-30 10:55:00,68.51,68.51,68.29,68.31,35819.0,66.7419,66.7419,66.5275,66.547,35819.0
2015-11-30 11:00:00,68.3,68.31,68.12,68.16,26659.0,66.5373,66.547,66.3619,66.4009,26659.0
2015-11-30 11:05:00,68.15,68.3,68.12,68.26,48562.0,66.3912,66.5373,66.3619,66.4983,48562.0
2015-11-30 11:10:00,68.28,68.4,68.27,68.31,29003.0,66.5178,66.6347,66.5081,66.547,29003.0
2015-11-30 11:15:00,68.33,68.37,68.21,68.21,14502.0,66.5665,66.6055,66.4496,66.4496,14502.0
2015-11-30 11:20:00,68.22,68.29,68.14,68.14,21742.0,66.4594,66.5275,66.3814,66.3814,21742.0
2015-11-30 11:25:00,68.13,68.13,68.0,68.09,23381.0,66.3717,66.3717,66.245,66.3327,23381.0
2015-11-30 11:30:00,68.1,68.15,68.02,68.12,17057.0,66.3425,66.3912,66.2645,66.3619,17057.0
2015-11-30 11:35:00,68.11,68.16,68.11,68.14,8961.0,66.3522,66.4009,66.3522,66.3814,8961.0
2015-11-30 11:40:00,68.13,68.14,68.05,68.12,10410.0,66.3717,66.3814,66.2937,66.3619,10410.0
2015-11-30 11:45:00,68.12,68.15,67.86,67.91,29835.0,66.3619,66.3912,66.1086,66.1574,29835.0
2015-11-30 11:50:00,67.9,67.9,67.84,67.89,13513.0,66.1476,66.1476,66.0892,66.1379,13513.0
2015-11-30 11:55:00,67.89,67.93,67.87,67.9,11670.0,66.1379,66.1768,66.1184,66.1476,11670.0
2015-11-30 12:00:00,67.91,67.92,67.85,67.9,32542.0,66.1574,66.1671,66.0989,66.1476,32542.0
2015-11-30 12:05:00,67.91,67.94,67.82,67.93,24200.0,66.1574,66.1866,66.0697,66.1768,24200.0
2015-11-30 12:10:00,67.94,67.95,67.8,67.82,21830.0,66.1866,66.1963,66.0502,66.0697,21830.0
2015-11-30 12:15:00,67.82,67.82,67.65,67.78,19974.0,66.0697,66.0697,65.9041,66.0307,19974.0
2015-11-30 12:20:00,67.78,67.88,67.77,67.77,21021.0,66.0307,66.1281,66.021,66.021,21021.0
2015-11-30 12:25:00,67.77,67.87,67.76,67.85,10300.0,66.021,66.1184,66.0112,66.0989,10300.0
2015-11-30 12:30:00,67.86,67.86,67.76,67.81,7550.0,66.1086,66.1086,66.0112,66.0599,7550.0
2015-11-30 12:35:00,67.81,67.81,67.68,67.77,17560.0,66.0599,66.0599,65.9333,66.021,17560.0
2015-11-30 12:40:00,67.77,67.78,67.69,67.72,11155.0,66.021,66.0307,65.943,65.9723,11155.0
2015-11-30 12:45:00,67.73,67.84,67.72,67.78,12131.0,65.982,66.0892,65.9723,66.0307,12131.0
2015-11-30 12:50:00,67.79,67.83,67.67,67.72,21287.0,66.0405,66.0794,65.9235,65.9723,21287.0
2015-11-30 12:55:00,67.74,67.74,67.67,67.7,10350.0,65.9917,65.9917,65.9235,65.9528,10350.0
2015-11-30 13:00:00,67.71,67.73,67.62,67.73,26176.0,65.9625,65.982,65.8748,65.982,26176.0
2015-11-30 13:05:00,67.72,67.78,67.65,67.65,28627.0,65.9723,66.0307,65.9041,65.9041,28627.0
2015-11-30 13:10:00,67.67,67.7,67.64,67.66,11652.0,65.9235,65.9528,65.8943,65.9138,11652.0
2015-11-30 13:15:00,67.67,67.74,67.67,67.69,10274.0,65.9235,65.9917,65.9235,65.943,10274.0
2015-11-30 13:20:00,67.67,67.73,67.58,67.64,43426.0,65.9235,65.982,65.8359,65.8943,43426.0
2015-11-30 13:25:00,67.63,67.77,67.63,67.77,14692.0,65.8846,66.021,65.8846,66.021,14692.0
2015-11-30 13:30:00,67.77,67.78,67.64,67.64,26829.0,66.021,66.0307,65.8943,65.8943,26829.0
2015-11-30 13:35:00,67.65,67.79,67.65,67.73,13275.0,65.9041,66.0405,65.9041,65.982,13275.0
2015-11-30 13:40:00,67.74,67.83,67.71,67.83,17127.0,65.9917,66.0794,65.9625,66.0794,17127.0
2015-11-30 13:45:00,67.82,67.93,67.81,67.92,16427.0,66.0697,66.1768,66.0599,66.1671,16427.0
2015-11-30 13:50:00,67.92,67.98,67.9,67.91,17822.0,66.1671,66.2255,66.1476,66.1574,17822.0
2015-11-30 13:55:00,67.93,68.02,67.91,67.99,29302.0,66.1768,66.2645,66.1574,66.2353,29302.0
2015-11-30 14:00:00,68.0,68.02,67.89,67.96,24181.0,66.245,66.2645,66.1379,66.2061,24181.0
2015-11-30 14:05:00,67.95,68.0,67.93,68.0,24210.0,66.1963,66.245,66.1768,66.245,24210.0
2015-11-30 14:10:00,68.0,68.04,67.94,67.98,14004.0,66.245,66.284,66.1866,66.2255,14004.0
2015-11-30 14:15:00,67.98,68.1,67.98,68.09,9765.0,66.2255,66.3425,66.2255,66.3327,9765.0
2015-11-30 14:20:00,68.09,68.13,68.01,68.02,23282.0,66.3327,66.3717,66.2548,66.2645,23282.0
2015-11-30 14:25:00,68.01,68.08,67.98,67.98,20333.0,66.2548,66.323,66.2255,66.2255,20333.0
2015-11-30 14:30:00,67.97,68.13,67.95,68.12,25365.0,66.2158,66.3717,66.1963,66.3619,25365.0
2015-11-30 14:35:00,68.11,68.13,68.02,68.06,24122.0,66.3522,66.3717,66.2645,66.3035,24122.0
2015-11-30 14:40:00,68.05,68.14,68.02,68.13,13215.0,66.2937,66.3814,66.2645,66.3717,13215.0
2015-11-30 14:45:00,68.13,68.13,68.03,68.05,36700.0,66.3717,66.3717,66.2743,66.2937,36700.0
2015-11-30 14:50:00,68.05,68.08,67.98,68.02,35892.0,66.2937,66.323,66.2255,66.2645,35892.0
2015-11-30 14:55:00,68.02,68.1,67.98,68.1,33540.0,66.2645,66.3425,66.2255,66.3425,33540.0
2015-11-30 15:00:00,68.11,68.21,68.08,68.21,39684.0,66.3522,66.4496,66.323,66.4496,39684.0
2015-11-30 15:05:00,68.21,68.3,68.18,68.29,27051.0,66.4496,66.5373,66.4204,66.5275,27051.0
2015-11-30 15:10:00,68.3,68.36,68.29,68.31,57718.0,66.5373,66.5957,66.5275,66.547,57718.0
2015-11-30 15:15:00,68.31,68.37,68.29,68.3,51118.0,66.547,66.6055,66.5275,66.5373,51118.0
2015-11-30 15:20:00,68.31,68.34,68.3,68.3,48331.0,66.547,66.5763,66.5373,66.5373,48331.0
2015-11-30 15:25:00,68.31,68.31,68.16,68.25,35142.0,66.547,66.547,66.4009,66.4886,35142.0
2015-11-30 15:30:00,68.25,68.33,68.21,68.29,40877.0,66.4886,66.5665,66.4496,66.5275,40877.0
2015-11-30 15:35:00,68.29,68.38,68.27,68.29,42966.0,66.5275,66.6152,66.5081,66.5275,42966.0
2015-11-30 15:40:00,68.3,68.35,68.24,68.25,59830.0,66.5373,66.586,66.4788,66.4886,59830.0
2015-11-30 15:45:00,68.25,68.27,68.18,68.27,53642.0,66.4886,66.5081,66.4204,66.5081,53642.0
2015-11-30 15:50:00,68.08,68.27,67.79,67.92,453620.0,66.323,66.5081,66.0405,66.1671,453620.0
2015-11-30 15:55:00,67.92,67.92,67.78,67.81,472629.0,66.1671,66.1671,66.0307,66.0599,472629.0
2015-12-01 09:30:00,68.04,68.38,67.4,67.84,100656.0,66.284,66.6152,65.6605,66.0892,100656.0
2015-12-01 09:35:00,67.84,68.52,67.72,67.85,62871.0,66.0892,66.7516,65.9723,66.0989,62871.0
2015-12-01 09:40:00,67.77,68.24,67.65,68.06,31677.0,66.021,66.4788,65.9041,66.3035,31677.0
2015-12-01 09:45:00,68.03,68.55,67.83,68.2,98587.0,66.2743,66.7808,66.0794,66.4399,98587.0
2015-12-01 09:50:00,68.2,68.63,68.17,68.53,72381.0,66.4399,66.8588,66.4106,66.7614,72381.0
2015-12-01 09:55:00,68.53,68.87,68.45,68.67,53769.0,66.7614,67.0926,66.6834,66.8977,53769.0
2015-12-01 10:00:00,68.68,68.97,68.59,68.85,42219.0,66.9075,67.19,66.8198,67.0731,42219.0
2015-12-01 10:05:00,68.88,68.91,68.56,68.75,24910.0,67.1023,67.1315,66.7906,66.9757,24910.0
2015-12-01 10:10:00,68.72,68.74,68.55,68.55,39371.0,66.9465,66.9659,66.7808,66.7808,39371.0
2015-12-01 10:15:00,68.51,68.62,68.22,68.5,32078.0,66.7419,66.849,66.4594,66.7321,32078.0
2015-12-01 10:20:00,68.48,68.65,68.46,68.49,43635.0,66.7126,66.8783,66.6932,66.7224,43635.0
2015-12-01 10:25:00,68.48,68.52,68.31,68.49,23647.0,66.7126,66.7516,66.547,66.7224,23647.0
2015-12-01 10:30:00,68.45,68.45,68.1,68.25,18753.0,66.6834,66.6834,66.3425,66.4886,18753.0
2015-12-01 10:35:00,68.26,68.43,68.23,68.28,36655.0,66.4983,66.6639,66.4691,66.5178,36655.0
2015-12-01 10:40:00,68.24,68.35,68.23,68.26,49286.0,66.4788,66.586,66.4691,66.4983,49286.0
2015-12-01 10:45:00,68.26,68.4,68.17,68.37,38706.0,66.4983,66.6347,66.4106,66.6055,38706.0
2015-12-01 10:50:00,68.37,68.51,68.32,68.42,26373.0,66.6055,66.7419,66.5568,66.6542,26373.0
2015-12-01 10:55:00,68.41,68.42,68.26,68.26,26109.0,66.6445,66.6542,66.4983,66.4983,26109.0
2015-12-01 11:00:00,68.27,68.4,68.26,68.34,41901.0,66.5081,66.6347,66.4983,66.5763,41901.0
2015-12-01 11:05:00,68.32,68.39,68.29,68.31,26516.0,66.5568,66.625,66.5275,66.547,26516.0
2015-12-01 11:10:00,68.28,68.4,68.25,68.26,22051.0,66.5178,66.6347,66.4886,66.4983,22051.0
2015-12-01 11:15:00,68.27,68.31,68.19,68.24,15473.0,66.5081,66.547,66.4301,66.4788,15473.0
2015-12-01 11:20:00,68.22,68.29,68.22,68.24,13497.0,66.4594,66.5275,66.4594,66.4788,13497.0
2015-12-01 11:25:00,68.24,68.33,68.18,68.24,58313.0,66.4788,66.5665,66.4204,66.4788,58313.0
2015-12-01 11:30:00,68.26,68.3,68.21,68.22,20185.0,66.4983,66.5373,66.4496,66.4594,20185.0
2015-12-01 11:35:00,68.2,68.23,68.16,68.16,27043.0,66.4399,66.4691,66.4009,66.4009,27043.0
2015-12-01 11:40:00,68.16,68.17,68.1,68.12,15684.0,66.4009,66.4106,66.3425,66.3619,15684.0
2015-12-01 11:45:00,68.11,68.38,68.09,68.35,27265.0,66.3522,66.6152,66.3327,66.586,27265.0
2015-12-01 11:50:00,68.35,68.36,68.25,68.35,20830.0,66.586,66.5957,66.4886,66.586,20830.0
2015-12-01 11:55:00,68.35,68.35,68.24,68.32,19254.0,66.586,66.586,66.4788,66.5568,19254.0
2015-12-01 12:00:00,68.32,68.42,68.3,68.35,80387.0,66.5568,66.6542,66.5373,66.586,80387.0
2015-12-01 12:05:00,68.37,68.59,68.33,68.54,40969.0,66.6055,66.8198,66.5665,66.7711,40969.0
2015-12-01 12:10:00,68.52,68.69,68.4,68.67,21449.0,66.7516,66.9172,66.6347,66.8977,21449.0
2015-12-01 12:15:00,68.69,68.69,68.56,68.6,27878.0,66.9172,66.9172,66.7906,66.8295,27878.0
2015-12-01 12:20:00,68.59,68.85,68.59,68.84,19130.0,66.8198,67.0731,66.8198,67.0634,19130.0
2015-12-01 12:25:00,68.82,68.83,68.79,68.8,10643.0,67.0439,67.0536,67.0146,67.0244,10643.0
2015-12-01 12:30:00,68.8,68.92,68.79,68.92,42255.0,67.0244,67.1413,67.0146,67.1413,42255.0
2015-12-01 12:35:00,68.91,68.93,68.84,68.89,18159.0,67.1315,67.151,67.0634,67.1121,18159.0
2015-12-01 12:40:00,68.9,69.09,68.89,69.07,19667.0,67.1218,67.3069,67.1121,67.2874,19667.0
2015-12-01 12:45:00,69.08,69.16,69.08,69.14,38812.0,67.2972,67.3751,67.2972,67.3556,38812.0
2015-12-01 12:50:00,69.15,69.28,69.14,69.28,16845.0,67.3654,67.492,67.3556,67.492,16845.0
2015-12-01 12:55:00,69.28,69.29,68.94,68.99,27455.0,67.492,67.5017,67.1608,67.2095,27455.0
2015-12-01 13:00:00,68.98,69.1,68.95,68.95,22059.0,67.1997,67.3166,67.1705,67.1705,22059.0
2015-12-01 13:05:00,68.95,69.02,68.91,68.95,22866.0,67.1705,67.2387,67.1315,67.1705,22866.0
2015-12-01 13:10:00,68.97,69.05,68.92,69.05,15923.0,67.19,67.2679,67.1413,67.2679,15923.0
2015-12-01 13:15:00,69.03,69.07,68.95,69.06,17369.0,67.2484,67.2874,67.1705,67.2777,17369.0
2015-12-01 13:20:00,69.04,69.06,68.91,68.92,15271.0,67.2582,67.2777,67.1315,67.1413,15271.0
2015-12-01 13:25:00,68.92,68.95,68.8,68.81,17009.0,67.1413,67.1705,67.0244,67.0341,17009.0
2015-12-01 13:30:00,68.84,68.91,68.72,68.75,20913.0,67.0634,67.1315,66.9465,66.9757,20913.0
2015-12-01 13:35:00,68.75,68.87,68.75,68.84,16877.0,66.9757,67.0926,66.9757,67.0634,16877.0
2015-12-01 13:40:00,68.85,68.97,68.84,68.97,15341.0,67.0731,67.19,67.0634,67.19,15341.0
2015-12-01 13:45:00,68.98,68.98,68.86,68.92,14323.0,67.1997,67.1997,67.0828,67.1413,14323.0
2015-12-01 13:50:00,68.92,68.98,68.86,68.95,17298.0,67.1413,67.1997,67.0828,67.1705,17298.0
2015-12-01 13:55:00,68.91,68.91,68.82,68.85,18639.0,67.1315,67.1315,67.0439,67.0731,18639.0
2015-12-01 14:00:00,68.84,68.91,68.77,68.88,12055.0,67.0634,67.1315,66.9952,67.1023,12055.0
2015-12-01 14:05:00,68.88,68.97,68.85,68.95,19796.0,67.1023,67.19,67.0731,67.1705,19796.0
2015-12-01 14:10:00,68.94,68.95,68.88,68.93,30977.0,67.1608,67.1705,67.1023,67.151,30977.0
2015-12-01 14:15:00,68.92,68.96,68.86,68.87,14665.0,67.1413,67.1803,67.0828,67.0926,14665.0
2015-12-01 14:20:00,68.87,68.94,68.82,68.82,16893.0,67.0926,67.1608,67.0439,67.0439,16893.0
2015-12-01 14:25:00,68.83,68.84,68.72,68.77,28847.0,67.0536,67.0634,66.9465,66.9952,28847.0
2015-12-01 14:30:00,68.76,68.92,68.7,68.92,26350.0,66.9854,67.1413,66.927,67.1413,26350.0
2015-12-01 14:35:00,68.89,68.89,68.8,68.8,44245.0,67.1121,67.1121,67.0244,67.0244,44245.0
2015-12-01 14:40:00,68.8,68.81,68.76,68.78,33345.0,67.0244,67.0341,66.9854,67.0049,33345.0
2015-12-01 14:45:00,68.79,68.8,68.73,68.73,43790.0,67.0146,67.0244,66.9562,66.9562,43790.0
2015-12-01 14:50:00,68.72,68.72,68.66,68.67,37566.0,66.9465,66.9465,66.888,66.8977,37566.0
2015-12-01 14:55:00,68.67,68.67,68.53,68.53,32646.0,66.8977,66.8977,66.7614,66.7614,32646.0
2015-12-01 15:00:00,68.51,68.59,68.5,68.52,34517.0,66.7419,66.8198,66.7321,66.7516,34517.0
2015-12-01 15:05:00,68.52,68.64,68.48,68.64,30258.0,66.7516,66.8685,66.7126,66.8685,30258.0
2015-12-01 15:10:00,68.64,68.64,68.54,68.55,40945.0,66.8685,66.8685,66.7711,66.7808,40945.0
2015-12-01 15:15:00,68.56,68.6,68.53,68.57,31629.0,66.7906,66.8295,66.7614,66.8003,31629.0
2015-12-01 15:20:00,68.56,68.61,68.51,68.61,39485.0,66.7906,66.8393,66.7419,66.8393,39485.0
2015-12-01 15:25:00,68.6,68.62,68.55,68.56,33548.0,66.8295,66.849,66.7808,66.7906,33548.0
2015-12-01 15:30:00,68.56,68.61,68.53,68.57,48493.0,66.7906,66.8393,66.7614,66.8003,48493.0
2015-12-01 15:35:00,68.57,68.6,68.51,68.53,42931.0,66.8003,66.8295,66.7419,66.7614,42931.0
2015-12-01 15:40:00,68.53,68.6,68.49,68.52,249998.0,66.7614,66.8295,66.7224,66.7516,249998.0
2015-12-01 15:45:00,68.51,68.56,68.44,68.51,73952.0,66.7419,66.7906,66.6737,66.7419,73952.0
2015-12-01 15:50:00,68.48,68.61,68.41,68.59,88828.0,66.7126,66.8393,66.6445,66.8198,88828.0
2015-12-01 15:55:00,68.59,68.72,68.58,68.63,156451.0,66.8198,66.9465,66.8101,66.8588,156451.0
2015-12-02 09:30:00,69.01,69.11,68.72,68.73,77989.0,67.229,67.3264,66.9465,66.9562,77989.0
2015-12-02 09:35:00,68.73,69.07,68.63,68.69,83125.0,66.9562,67.2874,66.8588,66.9172,83125.0
2015-12-02 09:40:00,68.68,68.97,68.59,68.94,69073.0,66.9075,67.19,66.8198,67.1608,69073.0
2015-12-02 09:45:00,68.92,69.04,68.87,68.93,37233.0,67.1413,67.2582,67.0926,67.151,37233.0
2015-12-02 09:50:00,68.97,69.0,68.85,68.96,21472.0,67.19,67.2192,67.0731,67.1803,21472.0
2015-12-02 09:55:00,68.96,69.09,68.72,69.07,31043.0,67.1803,67.3069,66.9465,67.2874,31043.0
2015-12-02 10:00:00,69.06,69.24,69.03,69.21,34708.0,67.2777,67.453,67.2484,67.4238,34708.0
2015-12-02 10:05:00,69.25,69.28,69.09,69.15,39873.0,67.4628,67.492,67.3069,67.3654,39873.0
2015-12-02 10:10:00,69.19,69.25,69.08,69.11,21199.0,67.4043,67.4628,67.2972,67.3264,21199.0
2015-12-02 10:15:00,69.1,69.41,69.1,69.3,60941.0,67.3166,67.6186,67.3166,67.5115,60941.0
2015-12-02 10:20:00,69.32,69.46,69.19,69.36,57672.0,67.531,67.6674,67.4043,67.5699,57672.0
2015-12-02 10:25:00,69.36,69.42,69.19,69.36,54830.0,67.5699,67.6284,67.4043,67.5699,54830.0
2015-12-02 10:30:00,69.39,69.47,69.3,69.47,38769.0,67.5992,67.6771,67.5115,67.6771,38769.0
2015-12-02 10:35:00,69.47,69.5,69.33,69.48,28090.0,67.6771,67.7063,67.5407,67.6868,28090.0
2015-12-02 10:40:00,69.48,69.49,69.31,69.42,40225.0,67.6868,67.6966,67.5212,67.6284,40225.0
2015-12-02 10:45:00,69.39,69.39,69.28,69.28,37597.0,67.5992,67.5992,67.492,67.492,37597.0
2015-12-02 10:50:00,69.28,69.37,69.19,69.25,25953.0,67.492,67.5797,67.4043,67.4628,25953.0
2015-12-02 10:55:00,69.27,69.33,69.19,69.28,34555.0,67.4823,67.5407,67.4043,67.492,34555.0
2015-12-02 11:00:00,69.29,69.34,69.13,69.24,29564.0,67.5017,67.5504,67.3459,67.453,29564.0
2015-12-02 11:05:00,69.25,69.31,69.15,69.22,30459.0,67.4628,67.5212,67.3654,67.4335,30459.0
2015-12-02 11:10:00,69.22,69.44,69.2,69.44,31253.0,67.4335,67.6479,67.4141,67.6479,31253.0
2015-12-02 11:15:00,69.39,69.42,69.13,69.16,34165.0,67.5992,67.6284,67.3459,67.3751,34165.0
2015-12-02 11:20:00,69.15,69.21,69.07,69.14,60440.0,67.3654,67.4238,67.2874,67.3556,60440.0
2015-12-02 11:25:00,69.14,69.3,69.11,69.2,52664.0,67.3556,67.5115,67.3264,67.4141,52664.0
2015-12-02 11:30:00,69.22,69.27,69.18,69.24,10219.0,67.4335,67.4823,67.3946,67.453,10219.0
2015-12-02 11:35:00,69.23,69.23,69.0,69.17,98291.0,67.4433,67.4433,67.2192,67.3848,98291.0
2015-12-02 11:40:00,69.17,69.2,69.1,69.11,35374.0,67.3848,67.4141,67.3166,67.3264,35374.0
2015-12-02 11:45:00,69.11,69.14,69.03,69.1,38223.0,67.3264,67.3556,67.2484,67.3166,38223.0
2015-12-02 11:50:00,69.07,69.14,69.07,69.07,116324.0,67.2874,67.3556,67.2874,67.2874,116324.0
2015-12-02 11:55:00,69.07,69.12,68.97,69.12,35238.0,67.2874,67.3361,67.19,67.3361,35238.0
2015-12-02 12:00:00,69.13,69.16,69.09,69.09,22800.0,67.3459,67.3751,67.3069,67.3069,22800.0
2015-12-02 12:05:00,69.08,69.11,68.98,68.98,13343.0,67.2972,67.3264,67.1997,67.1997,13343.0
2015-12-02 12:10:00,69.0,69.03,68.88,69.02,17997.0,67.2192,67.2484,67.1023,67.2387,17997.0
2015-12-02 12:15:00,69.03,69.29,68.95,69.21,58270.0,67.2484,67.5017,67.1705,67.4238,58270.0
2015-12-02 12:20:00,69.22,69.24,69.08,69.08,11283.0,67.4335,67.453,67.2972,67.2972,11283.0
2015-12-02 12:25:00,69.09,69.3,69.08,69.29,14535.0,67.3069,67.5115,67.2972,67.5017,14535.0
2015-12-02 12:30:00,69.27,69.28,69.13,69.19,45972.0,67.4823,67.492,67.3459,67.4043,45972.0
2015-12-02 12:35:00,69.18,69.35,69.16,69.27,18014.0,67.3946,67.5602,67.3751,67.4823,18014.0
2015-12-02 12:40:00,69.26,69.28,69.18,69.18,24902.0,67.4725,67.492,67.3946,67.3946,24902.0
2015-12-02 12:45:00,69.22,69.38,69.22,69.37,31699.0,67.4335,67.5894,67.4335,67.5797,31699.0
2015-12-02 12:50:00,69.36,69.38,69.3,69.36,15174.0,67.5699,67.5894,67.5115,67.5699,15174.0
2015-12-02 12:55:00,69.36,69.44,69.33,69.41,14896.0,67.5699,67.6479,67.5407,67.6186,14896.0
2015-12-02 13:00:00,69.4,69.43,69.31,69.41,31411.0,67.6089,67.6381,67.5212,67.6186,31411.0
2015-12-02 13:05:00,69.39,69.43,69.34,69.39,17959.0,67.5992,67.6381,67.5504,67.5992,17959.0
2015-12-02 13:10:00,69.4,69.42,69.32,69.42,20727.0,67.6089,67.6284,67.531,67.6284,20727.0
2015-12-02 13:15:00,69.45,69.45,69.37,69.42,23888.0,67.6576,67.6576,67.5797,67.6284,23888.0
2015-12-02 13:20:00,69.42,69.48,69.4,69.45,26483.0,67.6284,67.6868,67.6089,67.6576,26483.0
2015-12-02 13:25:00,69.42,69.49,69.39,69.48,28553.0,67.6284,67.6966,67.5992,67.6868,28553.0
2015-12-02 13:30:00,69.46,69.48,69.4,69.44,12010.0,67.6674,67.6868,67.6089,67.6479,12010.0
2015-12-02 13:35:00,69.44,69.49,69.33,69.34,14346.0,67.6479,67.6966,67.5407,67.5504,14346.0
2015-12-02 13:40:00,69.33,69.35,69.28,69.32,11359.0,67.5407,67.5602,67.492,67.531,11359.0
2015-12-02 13:45:00,69.31,69.42,69.31,69.41,14996.0,67.5212,67.6284,67.5212,67.6186,14996.0
2015-12-02 13:50:00,69.4,69.41,69.29,69.3,20376.0,67.6089,67.6186,67.5017,67.5115,20376.0
2015-12-02 13:55:00,69.3,69.37,69.29,69.37,20847.0,67.5115,67.5797,67.5017,67.5797,20847.0
2015-12-02 14:00:00,69.37,69.37,69.19,69.27,61846.0,67.5797,67.5797,67.4043,67.4823,61846.0
2015-12-02 14:05:00,69.26,69.33,69.21,69.33,89334.0,67.4725,67.5407,67.4238,67.5407,89334.0
2015-12-02 14:10:00,69.32,69.42,69.25,69.37,38005.0,67.531,67.6284,67.4628,67.5797,38005.0
2015-12-02 14:15:00,69.36,69.36,69.2,69.22,24168.0,67.5699,67.5699,67.4141,67.4335,24168.0
2015-12-02 14:20:00,69.23,69.25,69.1,69.12,23050.0,67.4433,67.4628,67.3166,67.3361,23050.0
2015-12-02 14:25:00,69.09,69.21,69.09,69.2,20901.0,67.3069,67.4238,67.3069,67.4141,20901.0
2015-12-02 14:30:00,69.17,69.22,69.13,69.21,19907.0,67.3848,67.4335,67.3459,67.4238,19907.0
2015-12-02 14:35:00,69.2,69.25,69.17,69.18,18756.0,67.4141,67.4628,67.3848,67.3946,18756.0
2015-12-02 14:40:00,69.17,69.29,69.17,69.26,26419.0,67.3848,67.5017,67.3848,67.4725,26419.0
2015-12-02 14:45:00,69.27,69.27,69.03,69.14,61982.0,67.4823,67.4823,67.2484,67.3556,61982.0
2015-12-02 14:50:00,69.13,69.27,69.12,69.26,21239.0,67.3459,67.4823,67.3361,67.4725,21239.0
2015-12-02 14:55:00,69.27,69.32,69.1,69.1,62584.0,67.4823,67.531,67.3166,67.3166,62584.0
2015-12-02 15:00:00,69.12,69.21,69.09,69.16,22140.0,67.3361,67.4238,67.3069,67.3751,22140.0
2015-12-02 15:05:00,69.15,69.22,69.12,69.16,54755.0,67.3654,67.4335,67.3361,67.3751,54755.0
2015-12-02 15:10:00,69.16,69.35,69.13,69.29,66227.0,67.3751,67.5602,67.3459,67.5017,66227.0
2015-12-02 15:15:00,69.3,69.39,69.27,69.35,41133.0,67.5115,67.5992,67.4823,67.5602,41133.0
2015-12-02 15:20:00,69.36,69.39,69.31,69.36,33047.0,67.5699,67.5992,67.5212,67.5699,33047.0
2015-12-02 15:25:00,69.36,69.38,69.28,69.33,50032.0,67.5699,67.5894,67.492,67.5407,50032.0
2015-12-02 15:30:00,69.33,69.37,69.28,69.37,46449.0,67.5407,67.5797,67.492,67.5797,46449.0
2015-12-02 15:35:00,69.37,69.38,69.28,69.35,49326.0,67.5797,67.5894,67.492,67.5602,49326.0
2015-12-02 15:40:00,69.33,69.55,69.33,69.46,68320.0,67.5407,67.755,67.5407,67.6674,68320.0
2015-12-02 15:45:00,69.46,69.5,69.33,69.35,95956.0,67.6674,67.7063,67.5407,67.5602,95956.0
2015-12-02 15:50:00,69.36,69.4,69.28,69.38,90685.0,67.5699,67.6089,67.492,67.5894,90685.0
2015-12-02 15:55:00,69.38,69.4,69.29,69.34,207863.0,67.5894,67.6089,67.5017,67.5504,207863.0
2015-12-03 09:30:00,69.54,70.13,69.25,70.01,98311.0,67.7453,68.3201,67.4628,68.2032,98311.0
2015-12-03 09:35:00,70.1,70.45,70.04,70.12,143462.0,68.2908,68.6318,68.2324,68.3103,143462.0
2015-12-03 09:40:00,70.0,70.18,69.85,69.95,53958.0,68.1934,68.3688,68.0473,68.1447,53958.0
2015-12-03 09:45:00,69.95,70.01,69.72,69.73,38950.0,68.1447,68.2032,67.9206,67.9304,38950.0
2015-12-03 09:50:00,69.74,69.85,69.51,69.57,42420.0,67.9401,68.0473,67.7161,67.7745,42420.0
2015-12-03 09:55:00,69.56,69.92,69.52,69.86,34886.0,67.7648,68.1155,67.7258,68.057,34886.0
2015-12-03 10:00:00,69.8,69.8,69.32,69.33,25039.0,67.9986,67.9986,67.531,67.5407,25039.0
2015-12-03 10:05:00,69.33,69.33,68.87,68.89,71120.0,67.5407,67.5407,67.0926,67.1121,71120.0
2015-12-03 10:10:00,68.88,69.09,68.86,69.09,32796.0,67.1023,67.3069,67.0828,67.3069,32796.0
2015-12-03 10:15:00,69.08,69.4,69.08,69.35,45341.0,67.2972,67.6089,67.2972,67.5602,45341.0
2015-12-03 10:20:00,69.34,69.36,69.14,69.3,33492.0,67.5504,67.5699,67.3556,67.5115,33492.0
2015-12-03 10:25:00,69.32,69.34,69.12,69.24,17281.0,67.531,67.5504,67.3361,67.453,17281.0
2015-12-03 10:30:00,69.23,69.45,69.2,69.31,20461.0,67.4433,67.6576,67.4141,67.5212,20461.0
2015-12-03 10:35:00,69.34,69.34,69.2,69.2,28012.0,67.5504,67.5504,67.4141,67.4141,28012.0
2015-12-03 10:40:00,69.18,69.38,69.17,69.32,19731.0,67.3946,67.5894,67.3848,67.531,19731.0
2015-12-03 10:45:00,69.31,69.5,69.25,69.49,16951.0,67.5212,67.7063,67.4628,67.6966,16951.0
2015-12-03 10:50:00,69.49,69.53,69.44,69.5,21179.0,67.6966,67.7355,67.6479,67.7063,21179.0
2015-12-03 10:55:00,69.52,69.83,69.51,69.77,83318.0,67.7258,68.0278,67.7161,67.9694,83318.0
2015-12-03 11:00:00,69.76,69.91,69.76,69.9,22166.0,67.9596,68.1057,67.9596,68.096,22166.0
2015-12-03 11:05:00,69.86,69.89,69.74,69.79,32314.0,68.057,68.0863,67.9401,67.9888,32314.0
2015-12-03 11:10:00,69.8,70.16,69.74,70.14,43050.0,67.9986,68.3493,67.9401,68.3298,43050.0
2015-12-03 11:15:00,70.14,70.19,69.94,69.97,76166.0,68.3298,68.3785,68.135,68.1642,76166.0
2015-12-03 11:20:00,69.95,70.06,69.92,69.92,19601.0,68.1447,68.2519,68.1155,68.1155,19601.0
2015-12-03 11:25:00,69.92,69.92,69.81,69.85,14347.0,68.1155,68.1155,68.0083,68.0473,14347.0
2015-12-03 11:30:00,69.85,69.87,69.65,69.7,15001.0,68.0473,68.0668,67.8524,67.9012,15001.0
2015-12-03 11:35:00,69.72,69.76,69.57,69.59,27510.0,67.9206,67.9596,67.7745,67.794,27510.0
2015-12-03 11:40:00,69.61,69.62,69.53,69.57,20507.0,67.8135,67.8232,67.7355,67.7745,20507.0
2015-12-03 11:45:00,69.58,69.63,69.52,69.59,18697.0,67.7843,67.833,67.7258,67.794,18697.0
2015-12-03 11:50:00,69.6,69.64,69.59,69.6,16154.0,67.8037,67.8427,67.794,67.8037,16154.0
2015-12-03 11:55:00,69.59,69.65,69.56,69.59,16745.0,67.794,67.8524,67.7648,67.794,16745.0
2015-12-03 12:00:00,69.61,69.65,69.53,69.58,20784.0,67.8135,67.8524,67.7355,67.7843,20784.0
2015-12-03 12:05:00,69.59,69.61,69.52,69.55,26178.0,67.794,67.8135,67.7258,67.755,26178.0
2015-12-03 12:10:00,69.56,69.58,69.4,69.44,36016.0,67.7648,67.7843,67.6089,67.6479,36016.0
2015-12-03 12:15:00,69.47,69.49,69.23,69.26,12498.0,67.6771,67.6966,67.4433,67.4725,12498.0
2015-12-03 12:20:00,69.24,69.24,68.97,68.98,10102.0,67.453,67.453,67.19,67.1997,10102.0
2015-12-03 12:25:00,69.0,69.0,68.75,68.88,17037.0,67.2192,67.2192,66.9757,67.1023,17037.0
2015-12-03 12:30:00,68.88,68.9,68.83,68.85,21317.0,67.1023,67.1218,67.0536,67.0731,21317.0
2015-12-03 12:35:00,68.84,69.07,68.84,69.04,30071.0,67.0634,67.2874,67.0634,67.2582,30071.0
2015-12-03 12:40:00,69.04,69.04,68.97,69.03,11860.0,67.2582,67.2582,67.19,67.2484,11860.0
2015-12-03 12:45:00,69.02,69.08,68.88,68.9,12902.0,67.2387,67.2972,67.1023,67.1218,12902.0
2015-12-03 12:50:00,68.91,68.95,68.72,68.77,18302.0,67.1315,67.1705,66.9465,66.9952,18302.0
2015-12-03 12:55:00,68.79,68.8,68.59,68.61,28807.0,67.0146,67.0244,66.8198,66.8393,28807.0
2015-12-03 13:00:00,68.61,68.63,68.26,68.39,39686.0,66.8393,66.8588,66.4983,66.625,39686.0
2015-12-03 13:05:00,68.39,68.44,68.26,68.3,33741.0,66.625,66.6737,66.4983,66.5373,33741.0
2015-12-03 13:10:00,68.27,68.39,68.1,68.32,55907.0,66.5081,66.625,66.3425,66.5568,55907.0
2015-12-03 13:15:00,68.3,68.42,68.3,68.4,30215.0,66.5373,66.6542,66.5373,66.6347,30215.0
2015-12-03 13:20:00,68.39,68.41,68.23,68.32,16154.0,66.625,66.6445,66.4691,66.5568,16154.0
2015-12-03 13:25:00,68.3,68.3,68.18,68.18,8570.0,66.5373,66.5373,66.4204,66.4204,8570.0
2015-12-03 13:30:00,68.2,68.23,68.09,68.16,45959.0,66.4399,66.4691,66.3327,66.4009,45959.0
2015-12-03 13:35:00,68.15,68.17,67.99,68.02,18071.0,66.3912,66.4106,66.2353,66.2645,18071.0
2015-12-03 13:40:00,68.02,68.02,67.93,67.98,32494.0,66.2645,66.2645,66.1768,66.2255,32494.0
2015-12-03 13:45:00,67.98,68.02,67.89,67.9,21736.0,66.2255,66.2645,66.1379,66.1476,21736.0
2015-12-03 13:50:00,67.92,68.13,67.92,67.99,40097.0,66.1671,66.3717,66.1671,66.2353,40097.0
2015-12-03 13:55:00,67.99,68.05,67.9,68.0,40441.0,66.2353,66.2937,66.1476,66.245,40441.0
2015-12-03 14:00:00,68.01,68.08,67.86,67.86,33088.0,66.2548,66.323,66.1086,66.1086,33088.0
2015-12-03 14:05:00,67.87,67.89,67.79,67.79,15525.0,66.1184,66.1379,66.0405,66.0405,15525.0
2015-12-03 14:10:00,67.8,67.92,67.8,67.86,13459.0,66.0502,66.1671,66.0502,66.1086,13459.0
2015-12-03 14:15:00,67.84,67.97,67.8,67.91,24539.0,66.0892,66.2158,66.0502,66.1574,24539.0
2015-12-03 14:20:00,67.94,68.03,67.91,67.96,90870.0,66.1866,66.2743,66.1574,66.2061,90870.0
2015-12-03 14:25:00,67.97,67.99,67.57,67.68,42360.0,66.2158,66.2353,65.8261,65.9333,42360.0
2015-12-03 14:30:00,67.68,67.7,67.42,67.47,26462.0,65.9333,65.9528,65.68,65.7287,26462.0
2015-12-03 14:35:00,67.45,67.56,67.44,67.49,13082.0,65.7092,65.8164,65.6995,65.7482,13082.0
2015-12-03 14:40:00,67.48,67.48,67.29,67.35,21131.0,65.7385,65.7385,65.5534,65.6118,21131.0
2015-12-03 14:45:00,67.37,67.38,67.26,67.34,20039.0,65.6313,65.641,65.5241,65.6021,20039.0
2015-12-03 14:50:00,67.35,67.45,67.3,67.45,19856.0,65.6118,65.7092,65.5631,65.7092,19856.0
2015-12-03 14:55:00,67.46,67.47,67.35,67.41,13770.0,65.719,65.7287,65.6118,65.6703,13770.0
2015-12-03 15:00:00,67.41,67.42,67.3,67.39,22963.0,65.6703,65.68,65.5631,65.6508,22963.0
2015-12-03 15:05:00,67.37,67.38,67.27,67.29,27777.0,65.6313,65.641,65.5339,65.5534,27777.0
2015-12-03 15:10:00,67.29,67.34,67.26,67.3,24700.0,65.5534,65.6021,65.5241,65.5631,24700.0
2015-12-03 15:15:00,67.28,67.29,67.14,67.17,35125.0,65.5436,65.5534,65.4072,65.4365,35125.0
2015-12-03 15:20:00,67.15,67.39,67.12,67.39,71394.0,65.417,65.6508,65.3877,65.6508,71394.0
2015-12-03 15:25:00,67.38,67.4,67.23,67.24,85863.0,65.641,65.6605,65.4949,65.5046,85863.0
2015-12-03 15:30:00,67.24,67.3,66.95,66.96,92963.0,65.5046,65.5631,65.2221,65.2319,92963.0
2015-12-03 15:35:00,66.99,67.21,66.93,67.09,121402.0,65.2611,65.4754,65.2026,65.3585,121402.0
2015-12-03 15:40:00,67.1,67.12,66.98,67.12,114253.0,65.3683,65.3877,65.2514,65.3877,114253.0
2015-12-03 15:45:00,67.11,67.12,67.03,67.08,120751.0,65.378,65.3877,65.3001,65.3488,120751.0
2015-12-03 15:50:00,67.08,67.3,67.06,67.26,140413.0,65.3488,65.5631,65.3293,65.5241,140413.0
2015-12-03 15:55:00,67.25,67.25,67.13,67.19,180536.0,65.5144,65.5144,65.3975,65.4559,180536.0
2015-12-04 09:30:00,68.38,69.0,68.38,69.0,142611.0,66.6152,67.2192,66.6152,67.2192,142611.0
2015-12-04 09:35:00,68.97,69.61,68.96,69.22,47879.0,67.19,67.8135,67.1803,67.4335,47879.0
2015-12-04 09:40:00,69.3,69.36,68.64,68.7,97339.0,67.5115,67.5699,66.8685,66.927,97339.0
2015-12-04 09:45:00,68.7,69.24,68.64,69.16,53339.0,66.927,67.453,66.8685,67.3751,53339.0
2015-12-04 09:50:00,69.14,69.41,69.07,69.21,51475.0,67.3556,67.6186,67.2874,67.4238,51475.0
2015-12-04 09:55:00,69.2,69.2,68.85,69.01,63909.0,67.4141,67.4141,67.0731,67.229,63909.0
2015-12-04 10:00:00,69.04,69.17,69.0,69.05,47262.0,67.2582,67.3848,67.2192,67.2679,47262.0
2015-12-04 10:05:00,69.05,69.13,68.91,69.06,41184.0,67.2679,67.3459,67.1315,67.2777,41184.0
2015-12-04 10:10:00,69.04,69.5,69.03,69.46,93639.0,67.2582,67.7063,67.2484,67.6674,93639.0
2015-12-04 10:15:00,69.47,69.69,69.44,69.67,51010.0,67.6771,67.8914,67.6479,67.8719,51010.0
2015-12-04 10:20:00,69.69,69.83,69.63,69.76,59086.0,67.8914,68.0278,67.833,67.9596,59086.0
2015-12-04 10:25:00,69.78,69.92,69.74,69.81,34513.0,67.9791,68.1155,67.9401,68.0083,34513.0
2015-12-04 10:30:00,69.81,69.93,69.81,69.86,45311.0,68.0083,68.1252,68.0083,68.057,45311.0
2015-12-04 10:35:00,69.88,70.1,69.88,70.05,43578.0,68.0765,68.2908,68.0765,68.2421,43578.0
2015-12-04 10:40:00,70.04,70.09,69.89,70.09,82659.0,68.2324,68.2811,68.0863,68.2811,82659.0
2015-12-04 10:45:00,70.08,70.11,69.96,70.0,32442.0,68.2714,68.3006,68.1544,68.1934,32442.0
2015-12-04 10:50:00,70.03,70.17,70.03,70.1,22209.0,68.2226,68.359,68.2226,68.2908,22209.0
2015-12-04 10:55:00,70.09,70.19,70.03,70.12,18010.0,68.2811,68.3785,68.2226,68.3103,18010.0
2015-12-04 11:00:00,70.13,70.27,70.06,70.09,30255.0,68.3201,68.4564,68.2519,68.2811,30255.0
2015-12-04 11:05:00,70.09,70.13,70.01,70.11,31472.0,68.2811,68.3201,68.2032,68.3006,31472.0
2015-12-04 11:10:00,70.1,70.17,70.06,70.13,33956.0,68.2908,68.359,68.2519,68.3201,33956.0
2015-12-04 11:15:00,70.12,70.19,70.09,70.16,39675.0,68.3103,68.3785,68.2811,68.3493,39675.0
2015-12-04 11:20:00,70.16,70.28,70.13,70.27,52044.0,68.3493,68.4662,68.3201,68.4564,52044.0
2015-12-04 11:25:00,70.28,70.35,70.24,70.26,25149.0,68.4662,68.5344,68.4272,68.4467,25149.0
2015-12-04 11:30:00,70.25,70.41,70.24,70.41,20782.0,68.437,68.5928,68.4272,68.5928,20782.0
2015-12-04 11:35:00,70.42,70.52,70.38,70.52,73227.0,68.6026,68.7,68.5636,68.7,73227.0
2015-12-04 11:40:00,70.5,70.53,70.23,70.24,42717.0,68.6805,68.7097,68.4175,68.4272,42717.0
2015-12-04 11:45:00,70.24,70.24,70.05,70.08,43986.0,68.4272,68.4272,68.2421,68.2714,43986.0
2015-12-04 11:50:00,70.09,70.26,70.08,70.15,33598.0,68.2811,68.4467,68.2714,68.3395,33598.0
2015-12-04 11:55:00,70.15,70.27,70.13,70.22,87943.0,68.3395,68.4564,68.3201,68.4077,87943.0
2015-12-04 12:00:00,70.22,70.24,70.11,70.17,10162.0,68.4077,68.4272,68.3006,68.359,10162.0
2015-12-04 12:05:00,70.17,70.31,70.17,70.22,14965.0,68.359,68.4954,68.359,68.4077,14965.0
2015-12-04 12:10:00,70.27,70.28,70.18,70.19,30184.0,68.4564,68.4662,68.3688,68.3785,30184.0
2015-12-04 12:15:00,70.18,70.24,70.14,70.19,14792.0,68.3688,68.4272,68.3298,68.3785,14792.0
2015-12-04 12:20:00,70.17,70.33,70.17,70.31,25828.0,68.359,68.5149,68.359,68.4954,25828.0
2015-12-04 12:25:00,70.29,70.39,70.19,70.21,21970.0,68.4759,68.5734,68.3785,68.398,21970.0
2015-12-04 12:30:00,70.21,70.37,70.19,70.36,19071.0,68.398,68.5539,68.3785,68.5441,19071.0
2015-12-04 12:35:00,70.37,70.49,70.34,70.4,24800.0,68.5539,68.6708,68.5246,68.5831,24800.0
2015-12-04 12:40:00,70.41,70.43,70.37,70.37,14410.0,68.5928,68.6123,68.5539,68.5539,14410.0
2015-12-04 12:45:00,70.39,70.43,70.36,70.4,23536.0,68.5734,68.6123,68.5441,68.5831,23536.0
2015-12-04 12:50:00,70.38,70.51,70.38,70.38,31685.0,68.5636,68.6903,68.5636,68.5636,31685.0
2015-12-04 12:55:00,70.39,70.49,70.36,70.46,16701.0,68.5734,68.6708,68.5441,68.6415,16701.0
2015-12-04 13:00:00,70.46,70.56,70.43,70.46,43576.0,68.6415,68.739,68.6123,68.6415,43576.0
2015-12-04 13:05:00,70.45,70.58,70.37,70.58,14024.0,68.6318,68.7584,68.5539,68.7584,14024.0
2015-12-04 13:10:00,70.59,70.67,70.5,70.53,23960.0,68.7682,68.8461,68.6805,68.7097,23960.0
2015-12-04 13:15:00,70.54,70.54,70.32,70.32,18933.0,68.7195,68.7195,68.5052,68.5052,18933.0
2015-12-04 13:20:00,70.32,70.45,70.3,70.38,15165.0,68.5052,68.6318,68.4857,68.5636,15165.0
2015-12-04 13:25:00,70.39,70.42,70.27,70.37,14594.0,68.5734,68.6026,68.4564,68.5539,14594.0
2015-12-04 13:30:00,70.38,70.48,70.34,70.36,20795.0,68.5636,68.661,68.5246,68.5441,20795.0
2015-12-04 13:35:00,70.33,70.34,70.2,70.25,38937.0,68.5149,68.5246,68.3883,68.437,38937.0
2015-12-04 13:40:00,70.24,70.31,70.24,70.27,28333.0,68.4272,68.4954,68.4272,68.4564,28333.0
2015-12-04 13:45:00,70.28,70.29,70.18,70.25,28188.0,68.4662,68.4759,68.3688,68.437,28188.0
2015-12-04 13:50:00,70.25,70.27,70.21,70.27,30075.0,68.437,68.4564,68.398,68.4564,30075.0
2015-12-04 13:55:00,70.25,70.26,70.14,70.18,13827.0,68.437,68.4467,68.3298,68.3688,13827.0
2015-12-04 14:00:00,70.21,70.21,70.05,70.08,20391.0,68.398,68.398,68.2421,68.2714,20391.0
2015-12-04 14:05:00,70.07,70.1,70.01,70.06,14940.0,68.2616,68.2908,68.2032,68.2519,14940.0
2015-12-04 14:10:00,70.07,70.25,70.05,70.24,29443.0,68.2616,68.437,68.2421,68.4272,29443.0
2015-12-04 14:15:00,70.21,70.21,70.03,70.03,22628.0,68.398,68.398,68.2226,68.2226,22628.0
2015-12-04 14:20:00,70.04,70.05,69.98,69.99,22249.0,68.2324,68.2421,68.1739,68.1837,22249.0
2015-12-04 14:25:00,69.99,70.21,69.98,70.21,18420.0,68.1837,68.398,68.1739,68.398,18420.0
2015-12-04 14:30:00,70.2,70.27,70.18,70.2,17191.0,68.3883,68.4564,68.3688,68.3883,17191.0
2015-12-04 14:35:00,70.2,70.26,70.16,70.17,25701.0,68.3883,68.4467,68.3493,68.359,25701.0
2015-12-04 14:40:00,70.16,70.21,70.15,70.2,20895.0,68.3493,68.398,68.3395,68.3883,20895.0
2015-12-04 14:45:00,70.2,70.26,70.18,70.24,36300.0,68.3883,68.4467,68.3688,68.4272,36300.0
2015-12-04 14:50:00,70.21,70.27,70.16,70.2,24843.0,68.398,68.4564,68.3493,68.3883,24843.0
2015-12-04 14:55:00,70.18,70.2,70.16,70.17,15431.0,68.3688,68.3883,68.3493,68.359,15431.0
2015-12-04 15:00:00,70.18,70.23,70.16,70.2,30659.0,68.3688,68.4175,68.3493,68.3883,30659.0
2015-12-04 15:05:00,70.19,70.23,70.14,70.23,29178.0,68.3785,68.4175,68.3298,68.4175,29178.0
2015-12-04 15:10:00,70.24,70.26,70.19,70.23,48741.0,68.4272,68.4467,68.3785,68.4175,48741.0
2015-12-04 15:15:00,70.24,70.25,70.17,70.19,16256.0,68.4272,68.437,68.359,68.3785,16256.0
2015-12-04 15:20:00,70.19,70.24,70.16,70.19,25557.0,68.3785,68.4272,68.3493,68.3785,25557.0
2015-12-04 15:25:00,70.2,70.21,70.11,70.13,63647.0,68.3883,68.398,68.3006,68.3201,63647.0
2015-12-04 15:30:00,70.14,70.18,70.12,70.16,52361.0,68.3298,68.3688,68.3103,68.3493,52361.0
2015-12-04 15:35:00,70.15,70.17,70.09,70.14,51432.0,68.3395,68.359,68.2811,68.3298,51432.0
2015-12-04 15:40:00,70.13,70.33,70.13,70.3,96795.0,68.3201,68.5149,68.3201,68.4857,96795.0
2015-12-04 15:45:00,70.3,70.43,70.29,70.38,76107.0,68.4857,68.6123,68.4759,68.5636,76107.0
2015-12-04 15:50:00,70.41,70.47,70.37,70.44,151045.0,68.5928,68.6513,68.5539,68.6221,151045.0
2015-12-04 15:55:00,70.44,70.46,70.35,70.36,154739.0,68.6221,68.6415,68.5344,68.5441,154739.0
2015-12-07 09:30:00,70.74,71.94,70.74,71.1,135851.0,68.9143,70.0833,68.9143,69.265,135851.0
2015-12-07 09:35:00,71.1,71.6,70.97,71.35,56794.0,69.265,69.7521,69.1384,69.5086,56794.0
2015-12-07 09:40:00,71.31,71.33,70.76,70.91,67226.0,69.4696,69.4891,68.9338,69.0799,67226.0
2015-12-07 09:45:00,70.91,71.09,70.6,70.61,62896.0,69.0799,69.2553,68.7779,68.7877,62896.0
2015-12-07 09:50:00,70.63,70.79,70.5,70.65,54446.0,68.8072,68.963,68.6805,68.8266,54446.0
2015-12-07 09:55:00,70.68,70.79,70.57,70.65,103901.0,68.8559,68.963,68.7487,68.8266,103901.0
2015-12-07 10:00:00,70.65,70.76,70.52,70.58,82033.0,68.8266,68.9338,68.7,68.7584,82033.0
2015-12-07 10:05:00,70.58,70.58,70.35,70.55,27346.0,68.7584,68.7584,68.5344,68.7292,27346.0
2015-12-07 10:10:00,70.54,70.69,70.51,70.53,52400.0,68.7195,68.8656,68.6903,68.7097,52400.0
2015-12-07 10:15:00,70.47,70.76,70.44,70.72,44918.0,68.6513,68.9338,68.6221,68.8948,44918.0
2015-12-07 10:20:00,70.76,70.95,70.64,70.95,46015.0,68.9338,69.1189,68.8169,69.1189,46015.0
2015-12-07 10:25:00,70.97,71.11,70.76,70.91,62053.0,69.1384,69.2748,68.9338,69.0799,62053.0
2015-12-07 10:30:00,70.94,71.22,70.87,71.19,64678.0,69.1092,69.3819,69.041,69.3527,64678.0
2015-12-07 10:35:00,71.17,71.28,71.15,71.2,61127.0,69.3332,69.4404,69.3137,69.3624,61127.0
2015-12-07 10:40:00,71.18,71.21,71.03,71.08,146347.0,69.343,69.3722,69.1968,69.2455,146347.0
2015-12-07 10:45:00,71.07,71.09,70.65,70.7,76731.0,69.2358,69.2553,68.8266,68.8753,76731.0
2015-12-07 10:50:00,70.7,70.9,70.7,70.77,124880.0,68.8753,69.0702,68.8753,68.9435,124880.0
2015-12-07 10:55:00,70.75,70.75,70.63,70.68,18364.0,68.9241,68.9241,68.8072,68.8559,18364.0
2015-12-07 11:00:00,70.65,70.87,70.6,70.82,23676.0,68.8266,69.041,68.7779,68.9923,23676.0
2015-12-07 11:05:00,70.79,70.9,70.74,70.8,32974.0,68.963,69.0702,68.9143,68.9728,32974.0
2015-12-07 11:10:00,70.8,70.96,70.78,70.89,28864.0,68.9728,69.1286,68.9533,69.0604,28864.0
2015-12-07 11:15:00,70.87,70.95,70.81,70.88,22828.0,69.041,69.1189,68.9825,69.0507,22828.0
2015-12-07 11:20:00,70.88,70.89,70.7,70.7,13667.0,69.0507,69.0604,68.8753,68.8753,13667.0
2015-12-07 11:25:00,70.7,70.75,70.63,70.67,22191.0,68.8753,68.9241,68.8072,68.8461,22191.0
2015-12-07 11:30:00,70.7,70.89,70.7,70.88,13417.0,68.8753,69.0604,68.8753,69.0507,13417.0
2015-12-07 11:35:00,70.86,70.95,70.73,70.86,25881.0,69.0312,69.1189,68.9046,69.0312,25881.0
2015-12-07 11:40:00,70.86,70.9,70.73,70.74,11378.0,69.0312,69.0702,68.9046,68.9143,11378.0
2015-12-07 11:45:00,70.77,70.8,70.7,70.8,19790.0,68.9435,68.9728,68.8753,68.9728,19790.0
2015-12-07 11:50:00,70.81,71.0,70.77,70.94,52498.0,68.9825,69.1676,68.9435,69.1092,52498.0
2015-12-07 11:55:00,70.95,71.07,70.92,70.95,77630.0,69.1189,69.2358,69.0897,69.1189,77630.0
2015-12-07 12:00:00,70.92,71.09,70.84,71.02,45897.0,69.0897,69.2553,69.0117,69.1871,45897.0
2015-12-07 12:05:00,71.01,71.08,70.96,71.04,63570.0,69.1773,69.2455,69.1286,69.2066,63570.0
2015-12-07 12:10:00,71.04,71.07,71.0,71.03,76138.0,69.2066,69.2358,69.1676,69.1968,76138.0
2015-12-07 12:15:00,71.05,71.08,70.97,70.98,55816.0,69.2163,69.2455,69.1384,69.1481,55816.0
2015-12-07 12:20:00,70.98,71.01,70.89,70.96,8419.0,69.1481,69.1773,69.0604,69.1286,8419.0
2015-12-07 12:25:00,70.95,70.99,70.85,70.85,15987.0,69.1189,69.1579,69.0215,69.0215,15987.0
2015-12-07 12:30:00,70.86,70.89,70.77,70.77,6062.0,69.0312,69.0604,68.9435,68.9435,6062.0
2015-12-07 12:35:00,70.77,70.79,70.73,70.78,11912.0,68.9435,68.963,68.9046,68.9533,11912.0
2015-12-07 12:40:00,70.78,70.78,70.62,70.62,22303.0,68.9533,68.9533,68.7974,68.7974,22303.0
2015-12-07 12:45:00,70.6,70.7,70.59,70.68,21231.0,68.7779,68.8753,68.7682,68.8559,21231.0
2015-12-07 12:50:00,70.67,70.71,70.51,70.55,15502.0,68.8461,68.8851,68.6903,68.7292,15502.0
2015-12-07 12:55:00,70.54,70.55,70.48,70.5,14130.0,68.7195,68.7292,68.661,68.6805,14130.0
2015-12-07 13:00:00,70.55,70.55,70.35,70.4,12954.0,68.7292,68.7292,68.5344,68.5831,12954.0
2015-12-07 13:05:00,70.4,70.71,70.37,70.66,15241.0,68.5831,68.8851,68.5539,68.8364,15241.0
2015-12-07 13:10:00,70.67,70.72,70.5,70.5,9514.0,68.8461,68.8948,68.6805,68.6805,9514.0
2015-12-07 13:15:00,70.48,70.62,70.46,70.62,16727.0,68.661,68.7974,68.6415,68.7974,16727.0
2015-12-07 13:20:00,70.58,70.6,70.48,70.56,10941.0,68.7584,68.7779,68.661,68.739,10941.0
2015-12-07 13:25:00,70.6,70.68,70.52,70.68,13432.0,68.7779,68.8559,68.7,68.8559,13432.0
2015-12-07 13:30:00,70.68,70.75,70.65,70.69,12871.0,68.8559,68.9241,68.8266,68.8656,12871.0
2015-12-07 13:35:00,70.72,70.8,70.67,70.71,9450.0,68.8948,68.9728,68.8461,68.8851,9450.0
2015-12-07 13:40:00,70.67,70.69,70.59,70.68,11339.0,68.8461,68.8656,68.7682,68.8559,11339.0
2015-12-07 13:45:00,70.68,70.75,70.65,70.72,10248.0,68.8559,68.9241,68.8266,68.8948,10248.0
2015-12-07 13:50:00,70.71,70.81,70.69,70.69,13448.0,68.8851,68.9825,68.8656,68.8656,13448.0
2015-12-07 13:55:00,70.69,70.83,70.68,70.83,21880.0,68.8656,69.002,68.8559,69.002,21880.0
2015-12-07 14:00:00,70.83,70.96,70.78,70.91,19131.0,69.002,69.1286,68.9533,69.0799,19131.0
2015-12-07 14:05:00,70.93,71.0,70.88,70.94,98814.0,69.0994,69.1676,69.0507,69.1092,98814.0
2015-12-07 14:10:00,70.93,70.99,70.92,70.92,111991.0,69.0994,69.1579,69.0897,69.0897,111991.0
2015-12-07 14:15:00,70.9,70.9,70.81,70.81,17578.0,69.0702,69.0702,68.9825,68.9825,17578.0
2015-12-07 14:20:00,70.81,70.87,70.76,70.87,21442.0,68.9825,69.041,68.9338,69.041,21442.0
2015-12-07 14:25:00,70.87,70.98,70.86,70.98,20467.0,69.041,69.1481,69.0312,69.1481,20467.0
2015-12-07 14:30:00,70.98,71.11,70.91,70.92,116143.0,69.1481,69.2748,69.0799,69.0897,116143.0
2015-12-07 14:35:00,70.93,70.93,70.84,70.9,19189.0,69.0994,69.0994,69.0117,69.0702,19189.0
2015-12-07 14:40:00,70.9,70.95,70.82,70.85,21114.0,69.0702,69.1189,68.9923,69.0215,21114.0
2015-12-07 14:45:00,70.85,70.86,70.75,70.83,31051.0,69.0215,69.0312,68.9241,69.002,31051.0
2015-12-07 14:50:00,70.83,70.9,70.8,70.89,52251.0,69.002,69.0702,68.9728,69.0604,52251.0
2015-12-07 14:55:00,70.88,70.89,70.71,70.75,66966.0,69.0507,69.0604,68.8851,68.9241,66966.0
2015-12-07 15:00:00,70.72,70.76,70.61,70.64,22196.0,68.8948,68.9338,68.7877,68.8169,22196.0
2015-12-07 15:05:00,70.65,70.76,70.6,70.72,38712.0,68.8266,68.9338,68.7779,68.8948,38712.0
2015-12-07 15:10:00,70.74,70.75,70.62,70.63,9368.0,68.9143,68.9241,68.7974,68.8072,9368.0
2015-12-07 15:15:00,70.62,70.76,70.62,70.74,30806.0,68.7974,68.9338,68.7974,68.9143,30806.0
2015-12-07 15:20:00,70.73,70.79,70.65,70.77,18973.0,68.9046,68.963,68.8266,68.9435,18973.0
2015-12-07 15:25:00,70.78,70.87,70.76,70.82,36394.0,68.9533,69.041,68.9338,68.9923,36394.0
2015-12-07 15:30:00,70.82,70.85,70.69,70.7,31377.0,68.9923,69.0215,68.8656,68.8753,31377.0
2015-12-07 15:35:00,70.69,70.81,70.69,70.78,45387.0,68.8656,68.9825,68.8656,68.9533,45387.0
2015-12-07 15:40:00,70.77,70.84,70.73,70.84,29099.0,68.9435,69.0117,68.9046,69.0117,29099.0
2015-12-07 15:45:00,70.84,70.88,70.76,70.84,45878.0,69.0117,69.0507,68.9338,69.0117,45878.0
2015-12-07 15:50:00,70.84,70.92,70.8,70.89,43982.0,69.0117,69.0897,68.9728,69.0604,43982.0
2015-12-07 15:55:00,70.89,70.89,70.74,70.8,69084.0,69.0604,69.0604,68.9143,68.9728,69084.0
2015-12-08 09:30:00,70.4,70.49,70.04,70.38,67128.0,68.5831,68.6708,68.2324,68.5636,67128.0
2015-12-08 09:35:00,70.34,70.78,70.23,70.72,21041.0,68.5246,68.9533,68.4175,68.8948,21041.0
2015-12-08 09:40:00,70.72,70.83,70.52,70.82,82242.0,68.8948,69.002,68.7,68.9923,82242.0
2015-12-08 09:45:00,70.8,70.82,70.6,70.73,69690.0,68.9728,68.9923,68.7779,68.9046,69690.0
2015-12-08 09:50:00,70.71,70.71,70.45,70.63,51734.0,68.8851,68.8851,68.6318,68.8072,51734.0
2015-12-08 09:55:00,70.63,70.67,70.36,70.39,80833.0,68.8072,68.8461,68.5441,68.5734,80833.0
2015-12-08 10:00:00,70.41,70.55,70.36,70.37,105664.0,68.5928,68.7292,68.5441,68.5539,105664.0
2015-12-08 10:05:00,70.39,70.39,70.07,70.31,58847.0,68.5734,68.5734,68.2616,68.4954,58847.0
2015-12-08 10:10:00,70.3,70.41,70.28,70.41,22023.0,68.4857,68.5928,68.4662,68.5928,22023.0
2015-12-08 10:15:00,70.39,70.4,70.04,70.07,46276.0,68.5734,68.5831,68.2324,68.2616,46276.0
2015-12-08 10:20:00,70.05,70.19,69.95,70.19,38598.0,68.2421,68.3785,68.1447,68.3785,38598.0
2015-12-08 10:25:00,70.19,70.22,70.08,70.18,28324.0,68.3785,68.4077,68.2714,68.3688,28324.0
2015-12-08 10:30:00,70.19,70.57,70.16,70.57,29253.0,68.3785,68.7487,68.3493,68.7487,29253.0
2015-12-08 10:35:00,70.57,70.61,70.45,70.48,62468.0,68.7487,68.7877,68.6318,68.661,62468.0
2015-12-08 10:40:00,70.51,70.69,70.51,70.69,19953.0,68.6903,68.8656,68.6903,68.8656,19953.0
2015-12-08 10:45:00,70.69,70.81,70.55,70.76,108756.0,68.8656,68.9825,68.7292,68.9338,108756.0
2015-12-08 10:50:00,70.76,70.82,70.63,70.67,68936.0,68.9338,68.9923,68.8072,68.8461,68936.0
2015-12-08 10:55:00,70.66,70.78,70.62,70.65,93097.0,68.8364,68.9533,68.7974,68.8266,93097.0
2015-12-08 11:00:00,70.67,70.8,70.66,70.78,116978.0,68.8461,68.9728,68.8364,68.9533,116978.0
2015-12-08 11:05:00,70.78,71.15,70.7,71.1,95152.0,68.9533,69.3137,68.8753,69.265,95152.0
2015-12-08 11:10:00,71.12,71.17,71.03,71.06,46284.0,69.2845,69.3332,69.1968,69.2261,46284.0
2015-12-08 11:15:00,71.05,71.12,70.91,70.95,35657.0,69.2163,69.2845,69.0799,69.1189,35657.0
2015-12-08 11:20:00,70.97,71.06,70.88,70.88,18130.0,69.1384,69.2261,69.0507,69.0507,18130.0
2015-12-08 11:25:00,70.9,70.91,70.77,70.81,30452.0,69.0702,69.0799,68.9435,68.9825,30452.0
2015-12-08 11:30:00,70.84,70.86,70.7,70.83,9479.0,69.0117,69.0312,68.8753,69.002,9479.0
2015-12-08 11:35:00,70.82,70.87,70.71,70.71,29359.0,68.9923,69.041,68.8851,68.8851,29359.0
2015-12-08 11:40:00,70.74,70.91,70.72,70.85,58714.0,68.9143,69.0799,68.8948,69.0215,58714.0
2015-12-08 11:45:00,70.84,70.87,70.75,70.75,19967.0,69.0117,69.041,68.9241,68.9241,19967.0
2015-12-08 11:50:00,70.75,70.81,70.63,70.81,27721.0,68.9241,68.9825,68.8072,68.9825,27721.0
2015-12-08 11:55:00,70.81,70.83,70.63,70.7,85454.0,68.9825,69.002,68.8072,68.8753,85454.0
2015-12-08 12:00:00,70.72,70.73,70.59,70.62,94589.0,68.8948,68.9046,68.7682,68.7974,94589.0
2015-12-08 12:05:00,70.61,70.72,70.55,70.65,58351.0,68.7877,68.8948,68.7292,68.8266,58351.0
2015-12-08 12:10:00,70.65,70.7,70.59,70.61,60296.0,68.8266,68.8753,68.7682,68.7877,60296.0
2015-12-08 12:15:00,70.62,70.65,70.57,70.57,15895.0,68.7974,68.8266,68.7487,68.7487,15895.0
2015-12-08 12:20:00,70.59,70.72,70.57,70.67,35500.0,68.7682,68.8948,68.7487,68.8461,35500.0
2015-12-08 12:25:00,70.68,70.72,70.61,70.7,18000.0,68.8559,68.8948,68.7877,68.8753,18000.0
2015-12-08 12:30:00,70.69,70.77,70.62,70.69,61334.0,68.8656,68.9435,68.7974,68.8656,61334.0
2015-12-08 12:35:00,70.69,70.71,70.62,70.68,51544.0,68.8656,68.8851,68.7974,68.8559,51544.0
2015-12-08 12:40:00,70.69,70.73,70.66,70.7,21580.0,68.8656,68.9046,68.8364,68.8753,21580.0
2015-12-08 12:45:00,70.7,70.72,70.62,70.63,19551.0,68.8753,68.8948,68.7974,68.8072,19551.0
2015-12-08 12:50:00,70.66,70.72,70.65,70.69,32244.0,68.8364,68.8948,68.8266,68.8656,32244.0
2015-12-08 12:55:00,70.69,70.69,70.61,70.67,27600.0,68.8656,68.8656,68.7877,68.8461,27600.0
2015-12-08 13:00:00,70.67,70.72,70.61,70.64,33947.0,68.8461,68.8948,68.7877,68.8169,33947.0
2015-12-08 13:05:00,70.64,70.7,70.63,70.67,37929.0,68.8169,68.8753,68.8072,68.8461,37929.0
2015-12-08 13:10:00,70.67,70.73,70.63,70.72,22919.0,68.8461,68.9046,68.8072,68.8948,22919.0
2015-12-08 13:15:00,70.73,70.74,70.67,70.68,26520.0,68.9046,68.9143,68.8461,68.8559,26520.0
2015-12-08 13:20:00,70.69,70.73,70.66,70.67,22058.0,68.8656,68.9046,68.8364,68.8461,22058.0
2015-12-08 13:25:00,70.68,70.79,70.68,70.78,66976.0,68.8559,68.963,68.8559,68.9533,66976.0
2015-12-08 13:30:00,70.77,70.86,70.77,70.8,69600.0,68.9435,69.0312,68.9435,68.9728,69600.0
2015-12-08 13:35:00,70.82,70.83,70.78,70.81,26088.0,68.9923,69.002,68.9533,68.9825,26088.0
2015-12-08 13:40:00,70.8,70.84,70.78,70.82,18902.0,68.9728,69.0117,68.9533,68.9923,18902.0
2015-12-08 13:45:00,70.82,70.84,70.79,70.81,9613.0,68.9923,69.0117,68.963,68.9825,9613.0
2015-12-08 13:50:00,70.8,70.87,70.79,70.84,47074.0,68.9728,69.041,68.963,69.0117,47074.0
2015-12-08 13:55:00,70.83,70.86,70.8,70.84,61773.0,69.002,69.0312,68.9728,69.0117,61773.0
2015-12-08 14:00:00,70.83,70.9,70.73,70.9,38473.0,69.002,69.0702,68.9046,69.0702,38473.0
2015-12-08 14:05:00,70.89,70.9,70.79,70.88,121180.0,69.0604,69.0702,68.963,69.0507,121180.0
2015-12-08 14:10:00,70.87,70.9,70.81,70.85,138638.0,69.041,69.0702,68.9825,69.0215,138638.0
2015-12-08 14:15:00,70.85,70.89,70.79,70.84,66045.0,69.0215,69.0604,68.963,69.0117,66045.0
2015-12-08 14:20:00,70.86,71.1,70.84,71.1,40864.0,69.0312,69.265,69.0117,69.265,40864.0
2015-12-08 14:25:00,71.09,71.09,70.91,71.01,30155.0,69.2553,69.2553,69.0799,69.1773,30155.0
2015-12-08 14:30:00,70.99,71.03,70.93,70.93,60333.0,69.1579,69.1968,69.0994,69.0994,60333.0
2015-12-08 14:35:00,70.96,71.0,70.95,70.99,23431.0,69.1286,69.1676,69.1189,69.1579,23431.0
2015-12-08 14:40:00,70.98,70.99,70.85,70.86,22403.0,69.1481,69.1579,69.0215,69.0312,22403.0
2015-12-08 14:45:00,70.86,71.04,70.86,70.92,19899.0,69.0312,69.2066,69.0312,69.0897,19899.0
2015-12-08 14:50:00,70.95,71.02,70.9,70.97,30360.0,69.1189,69.1871,69.0702,69.1384,30360.0
2015-12-08 14:55:00,70.99,71.0,70.9,70.97,23480.0,69.1579,69.1676,69.0702,69.1384,23480.0
2015-12-08 15:00:00,70.97,70.97,70.75,70.83,18720.0,69.1384,69.1384,68.9241,69.002,18720.0
2015-12-08 15:05:00,70.85,70.98,70.81,70.98,14950.0,69.0215,69.1481,68.9825,69.1481,14950.0
2015-12-08 15:10:00,70.99,70.99,70.87,70.89,25124.0,69.1579,69.1579,69.041,69.0604,25124.0
2015-12-08 15:15:00,70.9,70.99,70.88,70.9,32564.0,69.0702,69.1579,69.0507,69.0702,32564.0
2015-12-08 15:20:00,70.92,71.0,70.87,70.99,44275.0,69.0897,69.1676,69.041,69.1579,44275.0
2015-12-08 15:25:00,70.98,71.0,70.91,70.96,23095.0,69.1481,69.1676,69.0799,69.1286,23095.0
2015-12-08 15:30:00,70.94,70.99,70.88,70.94,23300.0,69.1092,69.1579,69.0507,69.1092,23300.0
2015-12-08 15:35:00,70.93,70.97,70.91,70.94,49340.0,69.0994,69.1384,69.0799,69.1092,49340.0
2015-12-08 15:40:00,70.94,70.94,70.8,70.88,97714.0,69.1092,69.1092,68.9728,69.0507,97714.0
2015-12-08 15:45:00,70.88,70.91,70.83,70.9,40641.0,69.0507,69.0799,69.002,69.0702,40641.0
2015-12-08 15:50:00,70.9,71.1,70.89,71.09,102254.0,69.0702,69.265,69.0604,69.2553,102254.0
2015-12-08 15:55:00,71.09,71.12,70.98,70.99,199637.0,69.2553,69.2845,69.1481,69.1579,199637.0
2015-12-09 09:30:00,70.75,70.99,69.79,70.07,79906.0,68.9241,69.1579,67.9888,68.2616,79906.0
2015-12-09 09:35:00,69.98,70.48,69.98,70.4,22982.0,68.1739,68.661,68.1739,68.5831,22982.0
2015-12-09 09:40:00,70.37,70.57,69.99,70.09,37481.0,68.5539,68.7487,68.1837,68.2811,37481.0
2015-12-09 09:45:00,70.1,70.25,69.91,70.22,23159.0,68.2908,68.437,68.1057,68.4077,23159.0
2015-12-09 09:50:00,70.22,70.29,69.96,70.01,22211.0,68.4077,68.4759,68.1544,68.2032,22211.0
2015-12-09 09:55:00,70.0,70.13,69.88,69.89,37386.0,68.1934,68.3201,68.0765,68.0863,37386.0
2015-12-09 10:00:00,69.87,69.96,69.54,69.55,46164.0,68.0668,68.1544,67.7453,67.755,46164.0
2015-12-09 10:05:00,69.56,69.98,69.51,69.98,51748.0,67.7648,68.1739,67.7161,68.1739,51748.0
2015-12-09 10:10:00,70.0,70.29,70.0,70.03,55639.0,68.1934,68.4759,68.1934,68.2226,55639.0
2015-12-09 10:15:00,70.04,70.12,69.96,70.02,39093.0,68.2324,68.3103,68.1544,68.2129,39093.0
2015-12-09 10:20:00,69.99,70.12,69.99,70.03,127274.0,68.1837,68.3103,68.1837,68.2226,127274.0
2015-12-09 10:25:00,70.06,70.06,69.78,69.84,28357.0,68.2519,68.2519,67.9791,68.0375,28357.0
2015-12-09 10:30:00,69.87,70.03,69.77,69.94,34688.0,68.0668,68.2226,67.9694,68.135,34688.0
2015-12-09 10:35:00,69.96,69.99,69.83,69.91,19992.0,68.1544,68.1837,68.0278,68.1057,19992.0
2015-12-09 10:40:00,69.91,70.0,69.84,69.96,20600.0,68.1057,68.1934,68.0375,68.1544,20600.0
2015-12-09 10:45:00,69.99,70.11,69.92,69.92,21556.0,68.1837,68.3006,68.1155,68.1155,21556.0
2015-12-09 10:50:00,69.97,70.02,69.88,69.98,67243.0,68.1642,68.2129,68.0765,68.1739,67243.0
2015-12-09 10:55:00,70.02,70.1,69.97,70.07,41719.0,68.2129,68.2908,68.1642,68.2616,41719.0
2015-12-09 11:00:00,70.05,70.26,70.03,70.17,37110.0,68.2421,68.4467,68.2226,68.359,37110.0
2015-12-09 11:05:00,70.16,70.34,70.16,70.2,39433.0,68.3493,68.5246,68.3493,68.3883,39433.0
2015-12-09 11:10:00,70.17,70.29,70.15,70.28,16977.0,68.359,68.4759,68.3395,68.4662,16977.0
2015-12-09 11:15:00,70.31,70.36,70.16,70.28,54179.0,68.4954,68.5441,68.3493,68.4662,54179.0
2015-12-09 11:20:00,70.28,70.38,70.11,70.12,50391.0,68.4662,68.5636,68.3006,68.3103,50391.0
2015-12-09 11:25:00,70.1,70.14,69.95,70.09,31050.0,68.2908,68.3298,68.1447,68.2811,31050.0
2015-12-09 11:30:00,70.09,70.12,69.96,70.0,27090.0,68.2811,68.3103,68.1544,68.1934,27090.0
2015-12-09 11:35:00,70.03,70.11,69.9,70.04,69408.0,68.2226,68.3006,68.096,68.2324,69408.0
2015-12-09 11:40:00,70.05,70.07,69.81,69.82,32981.0,68.2421,68.2616,68.0083,68.0181,32981.0
2015-12-09 11:45:00,69.81,69.81,69.57,69.7,121392.0,68.0083,68.0083,67.7745,67.9012,121392.0
2015-12-09 11:50:00,69.7,69.8,69.67,69.67,20597.0,67.9012,67.9986,67.8719,67.8719,20597.0
2015-12-09 11:55:00,69.69,69.69,69.0,69.22,288164.0,67.8914,67.8914,67.2192,67.4335,288164.0
2015-12-09 12:00:00,69.21,69.27,68.85,68.85,138740.0,67.4238,67.4823,67.0731,67.0731,138740.0
2015-12-09 12:05:00,68.88,68.94,68.32,68.57,187469.0,67.1023,67.1608,66.5568,66.8003,187469.0
2015-12-09 12:10:00,68.56,68.7,68.19,68.2,219539.0,66.7906,66.927,66.4301,66.4399,219539.0
2015-12-09 12:15:00,68.23,68.42,67.69,68.03,166425.0,66.4691,66.6542,65.943,66.2743,166425.0
2015-12-09 12:20:00,68.03,68.13,67.68,67.79,111198.0,66.2743,66.3717,65.9333,66.0405,111198.0
2015-12-09 12:25:00,67.79,68.3,67.42,67.45,159296.0,66.0405,66.5373,65.68,65.7092,159296.0
2015-12-09 12:30:00,67.46,67.7,67.26,67.44,83065.0,65.719,65.9528,65.5241,65.6995,83065.0
2015-12-09 12:35:00,67.43,67.59,67.35,67.35,94048.0,65.6897,65.8456,65.6118,65.6118,94048.0
2015-12-09 12:40:00,67.36,67.38,67.09,67.1,75359.0,65.6215,65.641,65.3585,65.3683,75359.0
2015-12-09 12:45:00,67.09,67.24,67.05,67.1,80327.0,65.3585,65.5046,65.3196,65.3683,80327.0
2015-12-09 12:50:00,67.08,67.14,66.83,66.91,76987.0,65.3488,65.4072,65.1052,65.1832,76987.0
2015-12-09 12:55:00,66.92,67.0,66.64,66.69,57445.0,65.1929,65.2708,64.9201,64.9688,57445.0
2015-12-09 13:00:00,66.71,66.95,66.66,66.87,78743.0,64.9883,65.2221,64.9396,65.1442,78743.0
2015-12-09 13:05:00,66.85,67.81,66.62,67.7,244348.0,65.1247,66.0599,64.9006,65.9528,244348.0
2015-12-09 13:10:00,67.7,68.19,67.49,67.93,229951.0,65.9528,66.4301,65.7482,66.1768,229951.0
2015-12-09 13:15:00,67.91,67.92,67.49,67.49,93546.0,66.1574,66.1671,65.7482,65.7482,93546.0
2015-12-09 13:20:00,67.54,67.66,67.36,67.49,72967.0,65.7969,65.9138,65.6215,65.7482,72967.0
2015-12-09 13:25:00,67.46,67.49,67.17,67.27,46166.0,65.719,65.7482,65.4365,65.5339,46166.0
2015-12-09 13:30:00,67.27,67.61,67.16,67.61,76742.0,65.5339,65.8651,65.4267,65.8651,76742.0
2015-12-09 13:35:00,67.62,67.68,67.48,67.5,60486.0,65.8748,65.9333,65.7385,65.7579,60486.0
2015-12-09 13:40:00,67.5,67.67,67.42,67.54,110652.0,65.7579,65.9235,65.68,65.7969,110652.0
2015-12-09 13:45:00,67.56,68.09,67.55,67.75,132250.0,65.8164,66.3327,65.8066,66.0015,132250.0
2015-12-09 13:50:00,67.77,67.81,67.42,67.48,58244.0,66.021,66.0599,65.68,65.7385,58244.0
2015-12-09 13:55:00,67.46,67.59,67.1,67.22,78433.0,65.719,65.8456,65.3683,65.4852,78433.0
2015-12-09 14:00:00,67.21,67.27,66.95,66.96,96633.0,65.4754,65.5339,65.2221,65.2319,96633.0
2015-12-09 14:05:00,66.95,67.09,66.88,66.94,108803.0,65.2221,65.3585,65.1539,65.2124,108803.0
2015-12-09 14:10:00,66.93,66.99,66.77,66.99,56351.0,65.2026,65.2611,65.0468,65.2611,56351.0
2015-12-09 14:15:00,66.98,67.06,66.87,67.0,99595.0,65.2514,65.3293,65.1442,65.2708,99595.0
2015-12-09 14:20:00,67.03,67.13,66.91,67.02,96280.0,65.3001,65.3975,65.1832,65.2903,96280.0
2015-12-09 14:25:00,67.03,67.04,66.96,67.01,85374.0,65.3001,65.3098,65.2319,65.2806,85374.0
2015-12-09 14:30:00,67.01,67.02,66.72,66.72,117738.0,65.2806,65.2903,64.9981,64.9981,117738.0
2015-12-09 14:35:00,66.72,66.83,66.63,66.78,130904.0,64.9981,65.1052,64.9104,65.0565,130904.0
2015-12-09 14:40:00,66.79,66.9,66.73,66.84,77300.0,65.0663,65.1734,65.0078,65.115,77300.0
2015-12-09 14:45:00,66.83,67.3,66.82,67.25,152729.0,65.1052,65.5631,65.0955,65.5144,152729.0
2015-12-09 14:50:00,67.25,67.29,67.23,67.25,75077.0,65.5144,65.5534,65.4949,65.5144,75077.0
2015-12-09 14:55:00,67.26,67.32,67.17,67.25,121638.0,65.5241,65.5826,65.4365,65.5144,121638.0
2015-12-09 15:00:00,67.25,67.55,67.25,67.42,100515.0,65.5144,65.8066,65.5144,65.68,100515.0
2015-12-09 15:05:00,67.43,67.45,67.22,67.25,89402.0,65.6897,65.7092,65.4852,65.5144,89402.0
2015-12-09 15:10:00,67.23,67.24,67.04,67.06,89773.0,65.4949,65.5046,65.3098,65.3293,89773.0
2015-12-09 15:15:00,67.06,67.16,67.01,67.04,74929.0,65.3293,65.4267,65.2806,65.3098,74929.0
2015-12-09 15:20:00,67.05,67.24,66.97,67.2,91860.0,65.3196,65.5046,65.2416,65.4657,91860.0
2015-12-09 15:25:00,67.19,67.26,67.05,67.1,66898.0,65.4559,65.5241,65.3196,65.3683,66898.0
2015-12-09 15:30:00,67.11,67.3,67.11,67.26,95682.0,65.378,65.5631,65.378,65.5241,95682.0
2015-12-09 15:35:00,67.26,67.31,67.24,67.26,92332.0,65.5241,65.5728,65.5046,65.5241,92332.0
2015-12-09 15:40:00,67.25,67.27,67.13,67.14,120851.0,65.5144,65.5339,65.3975,65.4072,120851.0
2015-12-09 15:45:00,67.12,67.17,67.0,67.0,139475.0,65.3877,65.4365,65.2708,65.2708,139475.0
2015-12-09 15:50:00,67.0,67.16,66.96,67.14,254826.0,65.2708,65.4267,65.2319,65.4072,254826.0
2015-12-09 15:55:00,67.15,67.15,67.02,67.1,276518.0,65.417,65.417,65.2903,65.3683,276518.0
2015-12-10 09:30:00,67.51,67.79,67.07,67.12,83451.0,65.7677,66.0405,65.339,65.3877,83451.0
2015-12-10 09:35:00,67.2,67.43,66.98,67.39,89087.0,65.4657,65.6897,65.2514,65.6508,89087.0
2015-12-10 09:40:00,67.39,67.89,67.39,67.7,44882.0,65.6508,66.1379,65.6508,65.9528,44882.0
2015-12-10 09:45:00,67.66,67.66,67.32,67.32,23816.0,65.9138,65.9138,65.5826,65.5826,23816.0
2015-12-10 09:50:00,67.3,67.57,67.23,67.57,72419.0,65.5631,65.8261,65.4949,65.8261,72419.0
2015-12-10 09:55:00,67.6,67.66,67.38,67.42,28940.0,65.8554,65.9138,65.641,65.68,28940.0
2015-12-10 10:00:00,67.47,67.47,67.15,67.17,75654.0,65.7287,65.7287,65.417,65.4365,75654.0
2015-12-10 10:05:00,67.16,67.31,67.03,67.03,30900.0,65.4267,65.5728,65.3001,65.3001,30900.0
2015-12-10 10:10:00,67.07,67.32,67.07,67.26,75658.0,65.339,65.5826,65.339,65.5241,75658.0
2015-12-10 10:15:00,67.3,67.3,66.99,67.27,96356.0,65.5631,65.5631,65.2611,65.5339,96356.0
2015-12-10 10:20:00,67.27,67.35,67.2,67.27,18839.0,65.5339,65.6118,65.4657,65.5339,18839.0
2015-12-10 10:25:00,67.26,67.33,66.95,67.0,33417.0,65.5241,65.5923,65.2221,65.2708,33417.0
2015-12-10 10:30:00,66.97,67.14,66.96,67.09,37781.0,65.2416,65.4072,65.2319,65.3585,37781.0
2015-12-10 10:35:00,67.09,67.2,67.0,67.15,78894.0,65.3585,65.4657,65.2708,65.417,78894.0
2015-12-10 10:40:00,67.15,67.23,67.07,67.23,29319.0,65.417,65.4949,65.339,65.4949,29319.0
2015-12-10 10:45:00,67.25,67.39,67.17,67.27,31581.0,65.5144,65.6508,65.4365,65.5339,31581.0
2015-12-10 10:50:00,67.28,67.39,67.15,67.22,43168.0,65.5436,65.6508,65.417,65.4852,43168.0
2015-12-10 10:55:00,67.24,67.27,67.08,67.13,22692.0,65.5046,65.5339,65.3488,65.3975,22692.0
2015-12-10 11:00:00,67.11,67.15,67.03,67.06,17265.0,65.378,65.417,65.3001,65.3293,17265.0
2015-12-10 11:05:00,67.06,67.11,66.98,67.01,33994.0,65.3293,65.378,65.2514,65.2806,33994.0
2015-12-10 11:10:00,67.01,67.04,66.95,67.0,29389.0,65.2806,65.3098,65.2221,65.2708,29389.0
2015-12-10 11:15:00,67.0,67.11,66.97,67.11,17006.0,65.2708,65.378,65.2416,65.378,17006.0
2015-12-10 11:20:00,67.13,67.2,67.08,67.08,13430.0,65.3975,65.4657,65.3488,65.3488,13430.0
2015-12-10 11:25:00,67.09,67.23,67.09,67.16,17776.0,65.3585,65.4949,65.3585,65.4267,17776.0
2015-12-10 11:30:00,67.15,67.16,67.05,67.14,19988.0,65.417,65.4267,65.3196,65.4072,19988.0
2015-12-10 11:35:00,67.12,67.17,67.05,67.11,15949.0,65.3877,65.4365,65.3196,65.378,15949.0
2015-12-10 11:40:00,67.1,67.11,66.72,66.72,51386.0,65.3683,65.378,64.9981,64.9981,51386.0
2015-12-10 11:45:00,66.71,66.73,66.67,66.69,29634.0,64.9883,65.0078,64.9494,64.9688,29634.0
2015-12-10 11:50:00,66.7,66.72,66.51,66.59,33828.0,64.9786,64.9981,64.7935,64.8714,33828.0
2015-12-10 11:55:00,66.6,66.65,66.51,66.51,25448.0,64.8812,64.9299,64.7935,64.7935,25448.0
2015-12-10 12:00:00,66.53,66.61,66.37,66.5,35001.0,64.813,64.8909,64.6571,64.7837,35001.0
2015-12-10 12:05:00,66.53,66.59,66.42,66.43,17420.0,64.813,64.8714,64.7058,64.7156,17420.0
2015-12-10 12:10:00,66.41,66.41,66.23,66.23,26564.0,64.6961,64.6961,64.5207,64.5207,26564.0
2015-12-10 12:15:00,66.23,66.34,66.21,66.28,20722.0,64.5207,64.6279,64.5012,64.5694,20722.0
2015-12-10 12:20:00,66.29,66.48,66.27,66.37,51535.0,64.5792,64.7643,64.5597,64.6571,51535.0
2015-12-10 12:25:00,66.37,66.5,66.34,66.42,21879.0,64.6571,64.7837,64.6279,64.7058,21879.0
2015-12-10 12:30:00,66.44,66.44,66.33,66.43,13260.0,64.7253,64.7253,64.6181,64.7156,13260.0
2015-12-10 12:35:00,66.43,66.53,66.42,66.49,15098.0,64.7156,64.813,64.7058,64.774,15098.0
2015-12-10 12:40:00,66.48,66.6,66.46,66.55,72642.0,64.7643,64.8812,64.7448,64.8325,72642.0
2015-12-10 12:45:00,66.58,66.63,66.52,66.62,15919.0,64.8617,64.9104,64.8032,64.9006,15919.0
2015-12-10 12:50:00,66.61,66.71,66.59,66.67,11689.0,64.8909,64.9883,64.8714,64.9494,11689.0
2015-12-10 12:55:00,66.68,66.77,66.66,66.74,13902.0,64.9591,65.0468,64.9396,65.0176,13902.0
2015-12-10 13:00:00,66.76,66.79,66.65,66.68,20882.0,65.037,65.0663,64.9299,64.9591,20882.0
2015-12-10 13:05:00,66.67,66.74,66.63,66.74,13576.0,64.9494,65.0176,64.9104,65.0176,13576.0
2015-12-10 13:10:00,66.75,66.8,66.66,66.8,10910.0,65.0273,65.076,64.9396,65.076,10910.0
2015-12-10 13:15:00,66.8,66.8,66.72,66.76,12441.0,65.076,65.076,64.9981,65.037,12441.0
2015-12-10 13:20:00,66.73,66.85,66.72,66.76,12889.0,65.0078,65.1247,64.9981,65.037,12889.0
2015-12-10 13:25:00,66.77,66.82,66.72,66.78,12487.0,65.0468,65.0955,64.9981,65.0565,12487.0
2015-12-10 13:30:00,66.75,66.79,66.69,66.7,30603.0,65.0273,65.0663,64.9688,64.9786,30603.0
2015-12-10 13:35:00,66.69,66.81,66.67,66.77,15766.0,64.9688,65.0857,64.9494,65.0468,15766.0
2015-12-10 13:40:00,66.72,66.72,66.64,66.69,9300.0,64.9981,64.9981,64.9201,64.9688,9300.0
2015-12-10 13:45:00,66.67,66.68,66.57,66.67,43761.0,64.9494,64.9591,64.8519,64.9494,43761.0
2015-12-10 13:50:00,66.67,66.69,66.6,66.63,17423.0,64.9494,64.9688,64.8812,64.9104,17423.0
2015-12-10 13:55:00,66.65,66.7,66.53,66.54,11881.0,64.9299,64.9786,64.813,64.8227,11881.0
2015-12-10 14:00:00,66.52,66.6,66.41,66.57,18500.0,64.8032,64.8812,64.6961,64.8519,18500.0
2015-12-10 14:05:00,66.57,66.63,66.53,66.62,16905.0,64.8519,64.9104,64.813,64.9006,16905.0
2015-12-10 14:10:00,66.63,66.68,66.61,66.63,16450.0,64.9104,64.9591,64.8909,64.9104,16450.0
2015-12-10 14:15:00,66.64,66.73,66.63,66.67,18706.0,64.9201,65.0078,64.9104,64.9494,18706.0
2015-12-10 14:20:00,66.68,66.75,66.61,66.7,27758.0,64.9591,65.0273,64.8909,64.9786,27758.0
2015-12-10 14:25:00,66.69,66.83,66.69,66.82,21930.0,64.9688,65.1052,64.9688,65.0955,21930.0
2015-12-10 14:30:00,66.84,66.84,66.72,66.76,72407.0,65.115,65.115,64.9981,65.037,72407.0
2015-12-10 14:35:00,66.77,66.8,66.69,66.77,16854.0,65.0468,65.076,64.9688,65.0468,16854.0
2015-12-10 14:40:00,66.78,66.9,66.78,66.86,16803.0,65.0565,65.1734,65.0565,65.1345,16803.0
2015-12-10 14:45:00,66.87,66.94,66.81,66.81,15555.0,65.1442,65.2124,65.0857,65.0857,15555.0
2015-12-10 14:50:00,66.82,66.88,66.8,66.87,35496.0,65.0955,65.1539,65.076,65.1442,35496.0
2015-12-10 14:55:00,66.86,66.86,66.71,66.77,70509.0,65.1345,65.1345,64.9883,65.0468,70509.0
2015-12-10 15:00:00,66.78,66.78,66.59,66.64,26406.0,65.0565,65.0565,64.8714,64.9201,26406.0
2015-12-10 15:05:00,66.63,66.63,66.51,66.52,22689.0,64.9104,64.9104,64.7935,64.8032,22689.0
2015-12-10 15:10:00,66.52,66.53,66.41,66.42,24110.0,64.8032,64.813,64.6961,64.7058,24110.0
2015-12-10 15:15:00,66.42,66.47,66.3,66.3,27298.0,64.7058,64.7545,64.5889,64.5889,27298.0
2015-12-10 15:20:00,66.32,66.36,66.1,66.19,60445.0,64.6084,64.6474,64.3941,64.4817,60445.0
2015-12-10 15:25:00,66.18,66.22,66.08,66.21,55881.0,64.472,64.511,64.3746,64.5012,55881.0
2015-12-10 15:30:00,66.2,66.35,66.14,66.34,72875.0,64.4915,64.6376,64.433,64.6279,72875.0
2015-12-10 15:35:00,66.34,66.42,66.3,66.38,45856.0,64.6279,64.7058,64.5889,64.6668,45856.0
2015-12-10 15:40:00,66.38,66.41,66.29,66.34,55689.0,64.6668,64.6961,64.5792,64.6279,55689.0
2015-12-10 15:45:00,66.34,66.4,66.27,66.38,75788.0,64.6279,64.6863,64.5597,64.6668,75788.0
2015-12-10 15:50:00,66.4,66.41,66.31,66.33,103587.0,64.6863,64.6961,64.5986,64.6181,103587.0
2015-12-10 15:55:00,66.33,66.43,66.28,66.37,136706.0,64.6181,64.7156,64.5694,64.6571,136706.0
2015-12-11 09:30:00,67.49,68.9,66.71,68.9,366988.0,65.7482,67.1218,64.9883,67.1218,366988.0
2015-12-11 09:35:00,68.95,69.65,68.87,68.89,360672.0,67.1705,67.8524,67.0926,67.1121,360672.0
2015-12-11 09:40:00,68.9,69.15,68.63,68.84,198156.0,67.1218,67.3654,66.8588,67.0634,198156.0
2015-12-11 09:45:00,68.81,69.18,68.64,68.64,103728.0,67.0341,67.3946,66.8685,66.8685,103728.0
2015-12-11 09:50:00,68.61,68.69,67.97,67.99,172410.0,66.8393,66.9172,66.2158,66.2353,172410.0
2015-12-11 09:55:00,67.99,68.15,67.76,68.06,150708.0,66.2353,66.3912,66.0112,66.3035,150708.0
2015-12-11 10:00:00,68.06,68.74,68.01,68.7,65734.0,66.3035,66.9659,66.2548,66.927,65734.0
2015-12-11 10:05:00,68.68,68.84,68.43,68.43,68751.0,66.9075,67.0634,66.6639,66.6639,68751.0
2015-12-11 10:10:00,68.42,68.63,68.28,68.52,61471.0,66.6542,66.8588,66.5178,66.7516,61471.0
2015-12-11 10:15:00,68.52,68.6,68.41,68.49,289561.0,66.7516,66.8295,66.6445,66.7224,289561.0
2015-12-11 10:20:00,68.5,68.9,68.43,68.89,111486.0,66.7321,67.1218,66.6639,67.1121,111486.0
2015-12-11 10:25:00,68.9,69.16,68.83,69.15,150492.0,67.1218,67.3751,67.0536,67.3654,150492.0
2015-12-11 10:30:00,69.15,69.19,68.78,68.91,142339.0,67.3654,67.4043,67.0049,67.1315,142339.0
2015-12-11 10:35:00,68.91,68.96,68.62,68.71,89853.0,67.1315,67.1803,66.849,66.9367,89853.0
2015-12-11 10:40:00,68.7,68.77,68.68,68.68,34534.0,66.927,66.9952,66.9075,66.9075,34534.0
2015-12-11 10:45:00,68.7,68.91,68.69,68.69,40023.0,66.927,67.1315,66.9172,66.9172,40023.0
2015-12-11 10:50:00,68.7,68.7,68.51,68.59,28330.0,66.927,66.927,66.7419,66.8198,28330.0
2015-12-11 10:55:00,68.62,68.72,68.51,68.68,30255.0,66.849,66.9465,66.7419,66.9075,30255.0
2015-12-11 11:00:00,68.69,68.81,68.6,68.63,62606.0,66.9172,67.0341,66.8295,66.8588,62606.0
2015-12-11 11:05:00,68.62,68.82,68.61,68.75,36837.0,66.849,67.0439,66.8393,66.9757,36837.0
2015-12-11 11:10:00,68.75,68.94,68.71,68.89,47563.0,66.9757,67.1608,66.9367,67.1121,47563.0
2015-12-11 11:15:00,68.87,68.89,68.71,68.82,57260.0,67.0926,67.1121,66.9367,67.0439,57260.0
2015-12-11 11:20:00,68.81,68.82,68.61,68.69,54558.0,67.0341,67.0439,66.8393,66.9172,54558.0
2015-12-11 11:25:00,68.66,68.78,68.62,68.68,42765.0,66.888,67.0049,66.849,66.9075,42765.0
2015-12-11 11:30:00,68.71,68.74,68.26,68.35,32805.0,66.9367,66.9659,66.4983,66.586,32805.0
2015-12-11 11:35:00,68.3,68.39,68.14,68.24,43099.0,66.5373,66.625,66.3814,66.4788,43099.0
2015-12-11 11:40:00,68.23,68.31,68.15,68.18,30108.0,66.4691,66.547,66.3912,66.4204,30108.0
2015-12-11 11:45:00,68.17,68.31,68.14,68.21,32764.0,66.4106,66.547,66.3814,66.4496,32764.0
2015-12-11 11:50:00,68.2,68.22,67.96,68.08,37672.0,66.4399,66.4594,66.2061,66.323,37672.0
2015-12-11 11:55:00,68.07,68.08,67.67,67.71,62130.0,66.3132,66.323,65.9235,65.9625,62130.0
2015-12-11 12:00:00,67.72,67.85,67.6,67.68,34085.0,65.9723,66.0989,65.8554,65.9333,34085.0
2015-12-11 12:05:00,67.7,67.7,67.52,67.53,32260.0,65.9528,65.9528,65.7774,65.7872,32260.0
2015-12-11 12:10:00,67.51,67.52,67.22,67.22,66450.0,65.7677,65.7774,65.4852,65.4852,66450.0
2015-12-11 12:15:00,67.24,67.25,67.01,67.05,40735.0,65.5046,65.5144,65.2806,65.3196,40735.0
2015-12-11 12:20:00,67.06,67.15,66.9,66.92,73067.0,65.3293,65.417,65.1734,65.1929,73067.0
2015-12-11 12:25:00,66.93,66.93,66.83,66.9,113783.0,65.2026,65.2026,65.1052,65.1734,113783.0
2015-12-11 12:30:00,66.9,67.42,66.89,67.39,116949.0,65.1734,65.68,65.1637,65.6508,116949.0
2015-12-11 12:35:00,67.39,67.43,67.21,67.21,54353.0,65.6508,65.6897,65.4754,65.4754,54353.0
2015-12-11 12:40:00,67.2,67.29,67.13,67.28,16644.0,65.4657,65.5534,65.3975,65.5436,16644.0
2015-12-11 12:45:00,67.28,67.38,67.25,67.26,21818.0,65.5436,65.641,65.5144,65.5241,21818.0
2015-12-11 12:50:00,67.26,67.28,67.01,67.11,29291.0,65.5241,65.5436,65.2806,65.378,29291.0
2015-12-11 12:55:00,67.12,67.2,67.04,67.08,42228.0,65.3877,65.4657,65.3098,65.3488,42228.0
2015-12-11 13:00:00,67.07,67.34,67.01,67.3,41226.0,65.339,65.6021,65.2806,65.5631,41226.0
2015-12-11 13:05:00,67.32,67.37,67.19,67.23,16061.0,65.5826,65.6313,65.4559,65.4949,16061.0
2015-12-11 13:10:00,67.24,67.24,67.1,67.17,13024.0,65.5046,65.5046,65.3683,65.4365,13024.0
2015-12-11 13:15:00,67.15,67.43,67.14,67.43,48284.0,65.417,65.6897,65.4072,65.6897,48284.0
2015-12-11 13:20:00,67.44,67.44,67.28,67.28,20752.0,65.6995,65.6995,65.5436,65.5436,20752.0
2015-12-11 13:25:00,67.25,67.34,67.2,67.21,24211.0,65.5144,65.6021,65.4657,65.4754,24211.0
2015-12-11 13:30:00,67.22,67.28,67.14,67.2,15749.0,65.4852,65.5436,65.4072,65.4657,15749.0
2015-12-11 13:35:00,67.2,67.26,67.18,67.21,10390.0,65.4657,65.5241,65.4462,65.4754,10390.0
2015-12-11 13:40:00,67.2,67.3,67.17,67.28,14867.0,65.4657,65.5631,65.4365,65.5436,14867.0
2015-12-11 13:45:00,67.27,67.4,67.25,67.4,16955.0,65.5339,65.6605,65.5144,65.6605,16955.0
2015-12-11 13:50:00,67.4,67.71,67.39,67.62,103351.0,65.6605,65.9625,65.6508,65.8748,103351.0
2015-12-11 13:55:00,67.62,67.64,67.51,67.52,24736.0,65.8748,65.8943,65.7677,65.7774,24736.0
2015-12-11 14:00:00,67.5,67.67,67.5,67.57,26135.0,65.7579,65.9235,65.7579,65.8261,26135.0
2015-12-11 14:05:00,67.57,67.6,67.45,67.46,15513.0,65.8261,65.8554,65.7092,65.719,15513.0
2015-12-11 14:10:00,67.46,67.47,67.38,67.45,29113.0,65.719,65.7287,65.641,65.7092,29113.0
2015-12-11 14:15:00,67.44,67.66,67.37,67.64,47137.0,65.6995,65.9138,65.6313,65.8943,47137.0
2015-12-11 14:20:00,67.63,67.63,67.23,67.25,39909.0,65.8846,65.8846,65.4949,65.5144,39909.0
2015-12-11 14:25:00,67.23,67.31,67.18,67.3,23721.0,65.4949,65.5728,65.4462,65.5631,23721.0
2015-12-11 14:30:00,67.31,67.31,67.18,67.21,19310.0,65.5728,65.5728,65.4462,65.4754,19310.0
2015-12-11 14:35:00,67.2,67.28,67.14,67.19,21402.0,65.4657,65.5436,65.4072,65.4559,21402.0
2015-12-11 14:40:00,67.2,67.26,67.15,67.22,16159.0,65.4657,65.5241,65.417,65.4852,16159.0
2015-12-11 14:45:00,67.19,67.21,67.11,67.16,21576.0,65.4559,65.4754,65.378,65.4267,21576.0
2015-12-11 14:50:00,67.14,67.25,67.1,67.19,29981.0,65.4072,65.5144,65.3683,65.4559,29981.0
2015-12-11 14:55:00,67.19,67.2,67.12,67.13,29641.0,65.4559,65.4657,65.3877,65.3975,29641.0
2015-12-11 15:00:00,67.12,67.25,67.11,67.11,28038.0,65.3877,65.5144,65.378,65.378,28038.0
2015-12-11 15:05:00,67.12,67.17,67.09,67.11,80172.0,65.3877,65.4365,65.3585,65.378,80172.0
2015-12-11 15:10:00,67.11,67.26,67.07,67.22,34167.0,65.378,65.5241,65.339,65.4852,34167.0
2015-12-11 15:15:00,67.23,67.28,67.13,67.2,59935.0,65.4949,65.5436,65.3975,65.4657,59935.0
2015-12-11 15:20:00,67.17,67.17,67.03,67.12,41024.0,65.4365,65.4365,65.3001,65.3877,41024.0
2015-12-11 15:25:00,67.08,67.16,67.06,67.07,81337.0,65.3488,65.4267,65.3293,65.339,81337.0
2015-12-11 15:30:00,67.08,67.15,67.02,67.13,38256.0,65.3488,65.417,65.2903,65.3975,38256.0
2015-12-11 15:35:00,67.13,67.21,67.03,67.06,56289.0,65.3975,65.4754,65.3001,65.3293,56289.0
2015-12-11 15:40:00,67.05,67.18,67.0,67.13,67288.0,65.3196,65.4462,65.2708,65.3975,67288.0
2015-12-11 15:45:00,67.14,67.21,67.13,67.2,58755.0,65.4072,65.4754,65.3975,65.4657,58755.0
2015-12-11 15:50:00,67.2,67.23,67.2,67.2,125255.0,65.4657,65.4949,65.4657,65.4657,125255.0
2015-12-11 15:55:00,67.2,67.23,67.13,67.18,222787.0,65.4657,65.4949,65.3975,65.4462,222787.0
2015-12-14 09:30:00,67.35,68.75,67.35,68.74,150657.0,65.6118,66.9757,65.6118,66.9659,150657.0
2015-12-14 09:35:00,68.67,69.14,68.3,68.62,181001.0,66.8977,67.3556,66.5373,66.849,181001.0
2015-12-14 09:40:00,68.57,68.6,68.33,68.38,58390.0,66.8003,66.8295,66.5665,66.6152,58390.0
2015-12-14 09:45:00,68.42,68.84,68.38,68.7,42713.0,66.6542,67.0634,66.6152,66.927,42713.0
2015-12-14 09:50:00,68.67,69.12,68.65,69.03,63184.0,66.8977,67.3361,66.8783,67.2484,63184.0
2015-12-14 09:55:00,69.04,69.23,68.72,68.75,89644.0,67.2582,67.4433,66.9465,66.9757,89644.0
2015-12-14 10:00:00,68.73,69.37,68.68,69.33,67855.0,66.9562,67.5797,66.9075,67.5407,67855.0
2015-12-14 10:05:00,69.31,69.81,69.3,69.61,90518.0,67.5212,68.0083,67.5115,67.8135,90518.0
2015-12-14 10:10:00,69.59,69.68,68.92,69.1,106964.0,67.794,67.8817,67.1413,67.3166,106964.0
2015-12-14 10:15:00,69.09,69.64,68.96,69.26,166001.0,67.3069,67.8427,67.1803,67.4725,166001.0
2015-12-14 10:20:00,69.31,69.48,69.25,69.45,38392.0,67.5212,67.6868,67.4628,67.6576,38392.0
2015-12-14 10:25:00,69.43,69.55,69.22,69.41,43050.0,67.6381,67.755,67.4335,67.6186,43050.0
2015-12-14 10:30:00,69.41,69.73,69.38,69.67,108290.0,67.6186,67.9304,67.5894,67.8719,108290.0
2015-12-14 10:35:00,69.65,69.66,69.37,69.64,67802.0,67.8524,67.8622,67.5797,67.8427,67802.0
2015-12-14 10:40:00,69.66,69.98,69.54,69.92,60492.0,67.8622,68.1739,67.7453,68.1155,60492.0
2015-12-14 10:45:00,69.9,69.94,69.48,69.51,46078.0,68.096,68.135,67.6868,67.7161,46078.0
2015-12-14 10:50:00,69.5,69.61,69.42,69.42,37052.0,67.7063,67.8135,67.6284,67.6284,37052.0
2015-12-14 10:55:00,69.42,69.48,69.34,69.43,34564.0,67.6284,67.6868,67.5504,67.6381,34564.0
2015-12-14 11:00:00,69.45,69.52,69.25,69.26,40720.0,67.6576,67.7258,67.4628,67.4725,40720.0
2015-12-14 11:05:00,69.27,69.35,69.05,69.13,51753.0,67.4823,67.5602,67.2679,67.3459,51753.0
2015-12-14 11:10:00,69.12,69.2,68.64,68.79,75629.0,67.3361,67.4141,66.8685,67.0146,75629.0
2015-12-14 11:15:00,68.8,68.83,68.52,68.7,44711.0,67.0244,67.0536,66.7516,66.927,44711.0
2015-12-14 11:20:00,68.7,68.77,68.52,68.58,68906.0,66.927,66.9952,66.7516,66.8101,68906.0
2015-12-14 11:25:00,68.58,68.59,68.46,68.52,23194.0,66.8101,66.8198,66.6932,66.7516,23194.0
2015-12-14 11:30:00,68.5,68.5,68.08,68.12,51011.0,66.7321,66.7321,66.323,66.3619,51011.0
2015-12-14 11:35:00,68.14,68.22,68.0,68.18,33709.0,66.3814,66.4594,66.245,66.4204,33709.0
2015-12-14 11:40:00,68.17,68.35,68.11,68.3,41041.0,66.4106,66.586,66.3522,66.5373,41041.0
2015-12-14 11:45:00,68.3,68.32,68.04,68.11,16424.0,66.5373,66.5568,66.284,66.3522,16424.0
2015-12-14 11:50:00,68.12,68.22,68.02,68.22,24251.0,66.3619,66.4594,66.2645,66.4594,24251.0
2015-12-14 11:55:00,68.2,68.46,68.16,68.42,37978.0,66.4399,66.6932,66.4009,66.6542,37978.0
2015-12-14 12:00:00,68.5,68.52,68.29,68.42,16957.0,66.7321,66.7516,66.5275,66.6542,16957.0
2015-12-14 12:05:00,68.4,68.71,68.39,68.68,58684.0,66.6347,66.9367,66.625,66.9075,58684.0
2015-12-14 12:10:00,68.65,68.83,68.62,68.67,28293.0,66.8783,67.0536,66.849,66.8977,28293.0
2015-12-14 12:15:00,68.67,68.84,68.64,68.75,45309.0,66.8977,67.0634,66.8685,66.9757,45309.0
2015-12-14 12:20:00,68.78,68.87,68.65,68.86,11054.0,67.0049,67.0926,66.8783,67.0828,11054.0
2015-12-14 12:25:00,68.87,68.94,68.75,68.8,22374.0,67.0926,67.1608,66.9757,67.0244,22374.0
2015-12-14 12:30:00,68.8,68.83,68.69,68.77,16032.0,67.0244,67.0536,66.9172,66.9952,16032.0
2015-12-14 12:35:00,68.76,68.84,68.67,68.7,8866.0,66.9854,67.0634,66.8977,66.927,8866.0
2015-12-14 12:40:00,68.68,68.68,68.51,68.53,21766.0,66.9075,66.9075,66.7419,66.7614,21766.0
2015-12-14 12:45:00,68.55,68.72,68.55,68.61,10296.0,66.7808,66.9465,66.7808,66.8393,10296.0
2015-12-14 12:50:00,68.6,68.92,68.57,68.92,30878.0,66.8295,67.1413,66.8003,67.1413,30878.0
2015-12-14 12:55:00,68.93,69.16,68.91,69.11,68878.0,67.151,67.3751,67.1315,67.3264,68878.0
2015-12-14 13:00:00,69.08,69.2,69.01,69.14,47199.0,67.2972,67.4141,67.229,67.3556,47199.0
2015-12-14 13:05:00,69.16,69.18,68.97,69.06,43876.0,67.3751,67.3946,67.19,67.2777,43876.0
2015-12-14 13:10:00,69.05,69.15,68.94,68.94,22770.0,67.2679,67.3654,67.1608,67.1608,22770.0
2015-12-14 13:15:00,68.97,69.04,68.9,68.98,16527.0,67.19,67.2582,67.1218,67.1997,16527.0
2015-12-14 13:20:00,68.97,68.99,68.81,68.86,10800.0,67.19,67.2095,67.0341,67.0828,10800.0
2015-12-14 13:25:00,68.87,68.91,68.74,68.91,17055.0,67.0926,67.1315,66.9659,67.1315,17055.0
2015-12-14 13:30:00,68.87,69.05,68.81,69.04,17431.0,67.0926,67.2679,67.0341,67.2582,17431.0
2015-12-14 13:35:00,69.03,69.13,68.96,69.04,26770.0,67.2484,67.3459,67.1803,67.2582,26770.0
2015-12-14 13:40:00,68.99,69.08,68.91,68.95,13846.0,67.2095,67.2972,67.1315,67.1705,13846.0
2015-12-14 13:45:00,68.95,68.99,68.84,68.95,30559.0,67.1705,67.2095,67.0634,67.1705,30559.0
2015-12-14 13:50:00,68.95,69.01,68.89,68.99,45363.0,67.1705,67.229,67.1121,67.2095,45363.0
2015-12-14 13:55:00,68.98,69.14,68.95,69.09,18954.0,67.1997,67.3556,67.1705,67.3069,18954.0
2015-12-14 14:00:00,69.11,69.13,68.86,68.88,16798.0,67.3264,67.3459,67.0828,67.1023,16798.0
2015-12-14 14:05:00,68.88,69.1,68.87,69.01,20460.0,67.1023,67.3166,67.0926,67.229,20460.0
2015-12-14 14:10:00,69.01,69.18,68.94,69.08,18913.0,67.229,67.3946,67.1608,67.2972,18913.0
2015-12-14 14:15:00,69.08,69.17,68.99,69.14,18902.0,67.2972,67.3848,67.2095,67.3556,18902.0
2015-12-14 14:20:00,69.18,69.18,68.97,68.97,14870.0,67.3946,67.3946,67.19,67.19,14870.0
2015-12-14 14:25:00,68.96,68.99,68.89,68.99,21490.0,67.1803,67.2095,67.1121,67.2095,21490.0
2015-12-14 14:30:00,68.97,68.98,68.76,68.9,23594.0,67.19,67.1997,66.9854,67.1218,23594.0
2015-12-14 14:35:00,68.92,69.03,68.86,69.0,51718.0,67.1413,67.2484,67.0828,67.2192,51718.0
2015-12-14 14:40:00,69.02,69.1,69.0,69.02,45578.0,67.2387,67.3166,67.2192,67.2387,45578.0
2015-12-14 14:45:00,69.01,69.34,69.01,69.34,36070.0,67.229,67.5504,67.229,67.5504,36070.0
2015-12-14 14:50:00,69.33,69.65,69.32,69.65,67653.0,67.5407,67.8524,67.531,67.8524,67653.0
2015-12-14 14:55:00,69.64,69.71,69.48,69.51,31201.0,67.8427,67.9109,67.6868,67.7161,31201.0
2015-12-14 15:00:00,69.49,69.56,69.4,69.43,28190.0,67.6966,67.7648,67.6089,67.6381,28190.0
2015-12-14 15:05:00,69.42,69.56,69.36,69.43,47238.0,67.6284,67.7648,67.5699,67.6381,47238.0
2015-12-14 15:10:00,69.43,69.44,69.3,69.3,22064.0,67.6381,67.6479,67.5115,67.5115,22064.0
2015-12-14 15:15:00,69.31,69.49,69.26,69.42,38317.0,67.5212,67.6966,67.4725,67.6284,38317.0
2015-12-14 15:20:00,69.41,69.45,69.38,69.4,30676.0,67.6186,67.6576,67.5894,67.6089,30676.0
2015-12-14 15:25:00,69.4,69.51,69.35,69.41,21078.0,67.6089,67.7161,67.5602,67.6186,21078.0
2015-12-14 15:30:00,69.41,69.52,69.33,69.34,41923.0,67.6186,67.7258,67.5407,67.5504,41923.0
2015-12-14 15:35:00,69.36,69.46,69.29,69.35,50701.0,67.5699,67.6674,67.5017,67.5602,50701.0
2015-12-14 15:40:00,69.34,69.41,69.26,69.29,51411.0,67.5504,67.6186,67.4725,67.5017,51411.0
2015-12-14 15:45:00,69.29,69.65,69.27,69.64,83735.0,67.5017,67.8524,67.4823,67.8427,83735.0
2015-12-14 15:50:00,69.62,69.71,69.54,69.7,115586.0,67.8232,67.9109,67.7453,67.9012,115586.0
2015-12-14 15:55:00,69.7,69.76,69.58,69.66,157051.0,67.9012,67.9596,67.7843,67.8622,157051.0
2015-12-15 09:30:00,70.52,70.89,69.85,70.51,140145.0,68.7,69.0604,68.0473,68.6903,140145.0
2015-12-15 09:35:00,70.56,70.89,70.09,70.46,123980.0,68.739,69.0604,68.2811,68.6415,123980.0
2015-12-15 09:40:00,70.47,70.97,70.36,70.64,84752.0,68.6513,69.1384,68.5441,68.8169,84752.0
2015-12-15 09:45:00,70.66,71.15,70.65,71.15,115400.0,68.8364,69.3137,68.8266,69.3137,115400.0
2015-12-15 09:50:00,71.1,71.4,71.07,71.32,98469.0,69.265,69.5573,69.2358,69.4793,98469.0
2015-12-15 09:55:00,71.32,71.65,71.29,71.55,101437.0,69.4793,69.8008,69.4501,69.7034,101437.0
2015-12-15 10:00:00,71.55,71.55,71.21,71.48,118282.0,69.7034,69.7034,69.3722,69.6352,118282.0
2015-12-15 10:05:00,71.49,71.66,71.28,71.28,68401.0,69.645,69.8106,69.4404,69.4404,68401.0
2015-12-15 10:10:00,71.28,71.64,71.28,71.53,63495.0,69.4404,69.7911,69.4404,69.6839,63495.0
2015-12-15 10:15:00,71.54,71.72,71.51,71.63,127858.0,69.6937,69.869,69.6644,69.7813,127858.0
2015-12-15 10:20:00,71.62,71.76,71.48,71.68,56743.0,69.7716,69.908,69.6352,69.8301,56743.0
2015-12-15 10:25:00,71.69,72.11,71.68,72.03,135683.0,69.8398,70.249,69.8301,70.171,135683.0
2015-12-15 10:30:00,72.02,72.02,71.71,71.71,78529.0,70.1613,70.1613,69.8593,69.8593,78529.0
2015-12-15 10:35:00,71.7,71.9,71.63,71.85,51434.0,69.8495,70.0444,69.7813,69.9957,51434.0
2015-12-15 10:40:00,71.85,71.92,71.74,71.88,33251.0,69.9957,70.0639,69.8885,70.0249,33251.0
2015-12-15 10:45:00,71.87,72.01,71.68,71.93,52044.0,70.0152,70.1515,69.8301,70.0736,52044.0
2015-12-15 10:50:00,71.94,72.02,71.77,71.82,52774.0,70.0833,70.1613,69.9177,69.9664,52774.0
2015-12-15 10:55:00,71.82,72.01,71.72,72.0,35198.0,69.9664,70.1515,69.869,70.1418,35198.0
2015-12-15 11:00:00,71.98,72.03,71.92,71.99,46813.0,70.1223,70.171,70.0639,70.1321,46813.0
2015-12-15 11:05:00,72.0,72.18,71.96,71.96,36387.0,70.1418,70.3172,70.1028,70.1028,36387.0
2015-12-15 11:10:00,71.98,72.02,71.86,71.97,63505.0,70.1223,70.1613,70.0054,70.1126,63505.0
2015-12-15 11:15:00,71.97,72.1,71.88,71.98,39209.0,70.1126,70.2392,70.0249,70.1223,39209.0
2015-12-15 11:20:00,72.01,72.12,71.99,72.1,36810.0,70.1515,70.2587,70.1321,70.2392,36810.0
2015-12-15 11:25:00,72.09,72.27,71.98,72.2,45329.0,70.2295,70.4048,70.1223,70.3366,45329.0
2015-12-15 11:30:00,72.22,72.25,72.06,72.06,39605.0,70.3561,70.3853,70.2003,70.2003,39605.0
2015-12-15 11:35:00,72.05,72.13,72.03,72.03,50206.0,70.1905,70.2684,70.171,70.171,50206.0
2015-12-15 11:40:00,72.04,72.09,71.96,72.05,72651.0,70.1808,70.2295,70.1028,70.1905,72651.0
2015-12-15 11:45:00,72.05,72.22,72.01,72.01,115337.0,70.1905,70.3561,70.1515,70.1515,115337.0
2015-12-15 11:50:00,72.03,72.17,72.0,72.1,79987.0,70.171,70.3074,70.1418,70.2392,79987.0
2015-12-15 11:55:00,72.1,72.23,72.08,72.14,60939.0,70.2392,70.3659,70.2197,70.2782,60939.0
2015-12-15 12:00:00,72.14,72.41,72.1,72.4,49339.0,70.2782,70.5412,70.2392,70.5315,49339.0
2015-12-15 12:05:00,72.4,72.6,72.38,72.52,73841.0,70.5315,70.7263,70.512,70.6484,73841.0
2015-12-15 12:10:00,72.53,72.56,72.23,72.26,47403.0,70.6581,70.6873,70.3659,70.3951,47403.0
2015-12-15 12:15:00,72.26,72.3,72.15,72.28,48132.0,70.3951,70.4341,70.2879,70.4146,48132.0
2015-12-15 12:20:00,72.27,72.44,72.25,72.38,25866.0,70.4048,70.5704,70.3853,70.512,25866.0
2015-12-15 12:25:00,72.37,72.46,72.35,72.44,27189.0,70.5022,70.5899,70.4828,70.5704,27189.0
2015-12-15 12:30:00,72.42,72.56,72.34,72.53,36806.0,70.551,70.6873,70.473,70.6581,36806.0
2015-12-15 12:35:00,72.53,72.75,72.48,72.75,30360.0,70.6581,70.8724,70.6094,70.8724,30360.0
2015-12-15 12:40:00,72.74,72.77,72.52,72.55,67140.0,70.8627,70.8919,70.6484,70.6776,67140.0
2015-12-15 12:45:00,72.6,72.99,72.6,72.96,225318.0,70.7263,71.1062,70.7263,71.077,225318.0
2015-12-15 12:50:00,72.96,73.01,72.77,72.79,137132.0,71.077,71.1257,70.8919,70.9114,137132.0
2015-12-15 12:55:00,72.79,72.92,72.77,72.78,61033.0,70.9114,71.0381,70.8919,70.9017,61033.0
2015-12-15 13:00:00,72.79,72.94,72.75,72.83,59469.0,70.9114,71.0575,70.8724,70.9504,59469.0
2015-12-15 13:05:00,72.85,72.92,72.71,72.75,60201.0,70.9699,71.0381,70.8335,70.8724,60201.0
2015-12-15 13:10:00,72.77,73.0,72.75,72.94,93625.0,70.8919,71.116,70.8724,71.0575,93625.0
2015-12-15 13:15:00,72.97,73.2,72.95,73.19,112863.0,71.0868,71.3108,71.0673,71.3011,112863.0
2015-12-15 13:20:00,73.19,73.38,73.18,73.38,116397.0,71.3011,71.4862,71.2913,71.4862,116397.0
2015-12-15 13:25:00,73.39,73.43,73.15,73.15,88155.0,71.4959,71.5349,71.2621,71.2621,88155.0
2015-12-15 13:30:00,73.14,73.27,73.08,73.24,33126.0,71.2524,71.379,71.1939,71.3498,33126.0
2015-12-15 13:35:00,73.24,73.41,73.24,73.39,47849.0,71.3498,71.5154,71.3498,71.4959,47849.0
2015-12-15 13:40:00,73.39,73.53,73.38,73.53,47509.0,71.4959,71.6323,71.4862,71.6323,47509.0
2015-12-15 13:45:00,73.53,73.59,73.43,73.5,104081.0,71.6323,71.6908,71.5349,71.6031,104081.0
2015-12-15 13:50:00,73.51,73.57,73.34,73.48,36850.0,71.6128,71.6713,71.4472,71.5836,36850.0
2015-12-15 13:55:00,73.49,73.54,73.36,73.38,28471.0,71.5933,71.6421,71.4667,71.4862,28471.0
2015-12-15 14:00:00,73.4,73.42,73.17,73.27,82891.0,71.5057,71.5252,71.2816,71.379,82891.0
2015-12-15 14:05:00,73.27,73.39,73.12,73.15,24139.0,71.379,71.4959,71.2329,71.2621,24139.0
2015-12-15 14:10:00,73.16,73.28,73.12,73.13,42747.0,71.2719,71.3888,71.2329,71.2426,42747.0
2015-12-15 14:15:00,73.12,73.17,73.04,73.07,56956.0,71.2329,71.2816,71.155,71.1842,56956.0
2015-12-15 14:20:00,73.07,73.1,72.95,72.95,36049.0,71.1842,71.2134,71.0673,71.0673,36049.0
2015-12-15 14:25:00,72.96,73.03,72.8,73.0,63310.0,71.077,71.1452,70.9212,71.116,63310.0
2015-12-15 14:30:00,73.01,73.24,73.01,73.13,33842.0,71.1257,71.3498,71.1257,71.2426,33842.0
2015-12-15 14:35:00,73.14,73.19,73.03,73.05,59712.0,71.2524,71.3011,71.1452,71.1647,59712.0
2015-12-15 14:40:00,73.05,73.22,73.02,73.18,32003.0,71.1647,71.3303,71.1355,71.2913,32003.0
2015-12-15 14:45:00,73.19,73.27,73.18,73.19,17730.0,71.3011,71.379,71.2913,71.3011,17730.0
2015-12-15 14:50:00,73.2,73.31,73.14,73.26,30064.0,71.3108,71.418,71.2524,71.3693,30064.0
2015-12-15 14:55:00,73.26,73.3,73.09,73.23,48434.0,71.3693,71.4082,71.2037,71.3401,48434.0
2015-12-15 15:00:00,73.22,73.34,73.17,73.18,47821.0,71.3303,71.4472,71.2816,71.2913,47821.0
2015-12-15 15:05:00,73.19,73.26,73.13,73.22,64245.0,71.3011,71.3693,71.2426,71.3303,64245.0
2015-12-15 15:10:00,73.23,73.24,72.85,72.89,62967.0,71.3401,71.3498,70.9699,71.0088,62967.0
2015-12-15 15:15:00,72.92,72.96,72.78,72.87,33276.0,71.0381,71.077,70.9017,70.9893,33276.0
2015-12-15 15:20:00,72.87,72.92,72.78,72.81,39957.0,70.9893,71.0381,70.9017,70.9309,39957.0
2015-12-15 15:25:00,72.8,72.91,72.75,72.75,44155.0,70.9212,71.0283,70.8724,70.8724,44155.0
2015-12-15 15:30:00,72.73,72.73,72.62,72.68,59061.0,70.853,70.853,70.7458,70.8042,59061.0
2015-12-15 15:35:00,72.69,72.69,72.5,72.55,102509.0,70.814,70.814,70.6289,70.6776,102509.0
2015-12-15 15:40:00,72.54,72.6,72.42,72.6,75215.0,70.6679,70.7263,70.551,70.7263,75215.0
2015-12-15 15:45:00,72.59,72.6,72.42,72.46,127027.0,70.7166,70.7263,70.551,70.5899,127027.0
2015-12-15 15:50:00,72.46,72.46,72.31,72.38,161109.0,70.5899,70.5899,70.4438,70.512,161109.0
2015-12-15 15:55:00,72.38,72.42,72.3,72.33,206995.0,70.512,70.551,70.4341,70.4633,206995.0
2015-12-16 09:30:00,73.07,73.48,72.7,73.35,117364.0,71.1842,71.5836,70.8237,71.457,117364.0
2015-12-16 09:35:00,73.36,73.39,72.85,72.95,83710.0,71.4667,71.4959,70.9699,71.0673,83710.0
2015-12-16 09:40:00,72.97,73.25,72.81,73.1,57373.0,71.0868,71.3595,70.9309,71.2134,57373.0
2015-12-16 09:45:00,73.1,73.13,72.77,72.77,36524.0,71.2134,71.2426,70.8919,70.8919,36524.0
2015-12-16 09:50:00,72.79,72.83,72.64,72.77,23889.0,70.9114,70.9504,70.7653,70.8919,23889.0
2015-12-16 09:55:00,72.73,72.73,72.31,72.41,54118.0,70.853,70.853,70.4438,70.5412,54118.0
2015-12-16 10:00:00,72.41,72.62,72.18,72.39,54123.0,70.5412,70.7458,70.3172,70.5217,54123.0
2015-12-16 10:05:00,72.4,72.48,72.23,72.29,47389.0,70.5315,70.6094,70.3659,70.4243,47389.0
2015-12-16 10:10:00,72.29,72.35,72.11,72.24,76398.0,70.4243,70.4828,70.249,70.3756,76398.0
2015-12-16 10:15:00,72.24,72.27,72.0,72.22,50482.0,70.3756,70.4048,70.1418,70.3561,50482.0
2015-12-16 10:20:00,72.21,72.25,72.0,72.03,23507.0,70.3464,70.3853,70.1418,70.171,23507.0
2015-12-16 10:25:00,72.04,72.12,71.94,71.99,23905.0,70.1808,70.2587,70.0833,70.1321,23905.0
2015-12-16 10:30:00,71.96,72.22,71.9,72.0,46481.0,70.1028,70.3561,70.0444,70.1418,46481.0
2015-12-16 10:35:00,71.95,71.98,71.75,71.92,45519.0,70.0931,70.1223,69.8983,70.0639,45519.0
2015-12-16 10:40:00,71.9,71.93,71.72,71.91,33905.0,70.0444,70.0736,69.869,70.0541,33905.0
2015-12-16 10:45:00,71.91,71.91,71.66,71.78,27137.0,70.0541,70.0541,69.8106,69.9275,27137.0
2015-12-16 10:50:00,71.78,71.84,71.66,71.79,38177.0,69.9275,69.9859,69.8106,69.9372,38177.0
2015-12-16 10:55:00,71.78,71.84,71.57,71.65,23865.0,69.9275,69.9859,69.7229,69.8008,23865.0
2015-12-16 11:00:00,71.6,71.8,71.55,71.62,49003.0,69.7521,69.947,69.7034,69.7716,49003.0
2015-12-16 11:05:00,71.6,71.78,71.57,71.65,21426.0,69.7521,69.9275,69.7229,69.8008,21426.0
2015-12-16 11:10:00,71.62,71.68,71.37,71.45,104926.0,69.7716,69.8301,69.5281,69.606,104926.0
2015-12-16 11:15:00,71.44,71.54,71.32,71.34,32309.0,69.5963,69.6937,69.4793,69.4988,32309.0
2015-12-16 11:20:00,71.33,71.36,71.16,71.18,29998.0,69.4891,69.5183,69.3235,69.343,29998.0
2015-12-16 11:25:00,71.19,71.28,71.01,71.07,48532.0,69.3527,69.4404,69.1773,69.2358,48532.0
2015-12-16 11:30:00,71.06,71.34,71.06,71.26,37864.0,69.2261,69.4988,69.2261,69.4209,37864.0
2015-12-16 11:35:00,71.24,71.31,71.19,71.23,26878.0,69.4014,69.4696,69.3527,69.3917,26878.0
2015-12-16 11:40:00,71.23,71.25,71.11,71.11,22115.0,69.3917,69.4112,69.2748,69.2748,22115.0
2015-12-16 11:45:00,71.11,71.18,70.94,71.18,34781.0,69.2748,69.343,69.1092,69.343,34781.0
2015-12-16 11:50:00,71.18,71.18,70.88,70.97,36913.0,69.343,69.343,69.0507,69.1384,36913.0
2015-12-16 11:55:00,70.98,71.08,70.94,70.96,16835.0,69.1481,69.2455,69.1092,69.1286,16835.0
2015-12-16 12:00:00,70.98,71.14,70.97,70.97,23625.0,69.1481,69.304,69.1384,69.1384,23625.0
2015-12-16 12:05:00,70.97,71.09,70.97,71.03,33125.0,69.1384,69.2553,69.1384,69.1968,33125.0
2015-12-16 12:10:00,71.04,71.04,70.88,70.96,63935.0,69.2066,69.2066,69.0507,69.1286,63935.0
2015-12-16 12:15:00,70.97,71.02,70.76,70.77,34852.0,69.1384,69.1871,68.9338,68.9435,34852.0
2015-12-16 12:20:00,70.78,70.83,70.62,70.68,37935.0,68.9533,69.002,68.7974,68.8559,37935.0
2015-12-16 12:25:00,70.68,70.7,70.57,70.6,18307.0,68.8559,68.8753,68.7487,68.7779,18307.0
2015-12-16 12:30:00,70.61,70.63,70.52,70.62,23117.0,68.7877,68.8072,68.7,68.7974,23117.0
2015-12-16 12:35:00,70.59,70.64,70.46,70.51,18555.0,68.7682,68.8169,68.6415,68.6903,18555.0
2015-12-16 12:40:00,70.49,70.54,70.43,70.48,22168.0,68.6708,68.7195,68.6123,68.661,22168.0
2015-12-16 12:45:00,70.47,70.6,70.4,70.41,39625.0,68.6513,68.7779,68.5831,68.5928,39625.0
2015-12-16 12:50:00,70.42,70.44,70.19,70.19,33063.0,68.6026,68.6221,68.3785,68.3785,33063.0
2015-12-16 12:55:00,70.19,70.2,69.97,70.01,41592.0,68.3785,68.3883,68.1642,68.2032,41592.0
2015-12-16 13:00:00,70.01,70.15,69.82,70.15,132768.0,68.2032,68.3395,68.0181,68.3395,132768.0
2015-12-16 13:05:00,70.14,70.33,70.12,70.19,53456.0,68.3298,68.5149,68.3103,68.3785,53456.0
2015-12-16 13:10:00,70.18,70.19,70.06,70.07,18763.0,68.3688,68.3785,68.2519,68.2616,18763.0
2015-12-16 13:15:00,70.06,70.19,70.06,70.08,34995.0,68.2519,68.3785,68.2519,68.2714,34995.0
2015-12-16 13:20:00,70.08,70.15,69.96,69.98,63341.0,68.2714,68.3395,68.1544,68.1739,63341.0
2015-12-16 13:25:00,69.98,70.04,69.83,69.91,50978.0,68.1739,68.2324,68.0278,68.1057,50978.0
2015-12-16 13:30:00,69.91,69.91,69.73,69.81,49348.0,68.1057,68.1057,67.9304,68.0083,49348.0
2015-12-16 13:35:00,69.84,70.03,69.77,70.02,80357.0,68.0375,68.2226,67.9694,68.2129,80357.0
2015-12-16 13:40:00,70.02,70.02,69.68,69.7,57321.0,68.2129,68.2129,67.8817,67.9012,57321.0
2015-12-16 13:45:00,69.71,69.71,69.5,69.61,47333.0,67.9109,67.9109,67.7063,67.8135,47333.0
2015-12-16 13:50:00,69.59,69.94,69.59,69.93,88403.0,67.794,68.135,67.794,68.1252,88403.0
2015-12-16 13:55:00,69.93,70.33,69.82,69.99,71349.0,68.1252,68.5149,68.0181,68.1837,71349.0
2015-12-16 14:00:00,69.97,70.35,69.33,70.24,64516.0,68.1642,68.5344,67.5407,68.4272,64516.0
2015-12-16 14:05:00,70.22,71.2,70.17,71.03,153669.0,68.4077,69.3624,68.359,69.1968,153669.0
2015-12-16 14:10:00,71.0,71.14,70.75,70.94,118184.0,69.1676,69.304,68.9241,69.1092,118184.0
2015-12-16 14:15:00,70.97,71.18,70.72,70.88,46557.0,69.1384,69.343,68.8948,69.0507,46557.0
2015-12-16 14:20:00,70.86,71.04,70.73,71.01,29666.0,69.0312,69.2066,68.9046,69.1773,29666.0
2015-12-16 14:25:00,71.0,71.15,70.86,70.99,34005.0,69.1676,69.3137,69.0312,69.1579,34005.0
2015-12-16 14:30:00,70.95,71.14,70.74,71.06,33049.0,69.1189,69.304,68.9143,69.2261,33049.0
2015-12-16 14:35:00,71.02,71.28,70.95,71.09,28041.0,69.1871,69.4404,69.1189,69.2553,28041.0
2015-12-16 14:40:00,71.08,71.21,70.98,71.09,26407.0,69.2455,69.3722,69.1481,69.2553,26407.0
2015-12-16 14:45:00,71.08,71.28,70.99,71.19,25128.0,69.2455,69.4404,69.1579,69.3527,25128.0
2015-12-16 14:50:00,71.18,71.51,71.18,71.44,35442.0,69.343,69.6644,69.343,69.5963,35442.0
2015-12-16 14:55:00,71.47,71.83,71.47,71.69,60475.0,69.6255,69.9762,69.6255,69.8398,60475.0
2015-12-16 15:00:00,71.73,71.99,71.71,71.87,50860.0,69.8788,70.1321,69.8593,70.0152,50860.0
2015-12-16 15:05:00,71.9,71.92,71.51,71.51,43703.0,70.0444,70.0639,69.6644,69.6644,43703.0
2015-12-16 15:10:00,71.52,71.7,71.42,71.64,31755.0,69.6742,69.8495,69.5768,69.7911,31755.0
2015-12-16 15:15:00,71.63,71.77,71.61,71.69,39170.0,69.7813,69.9177,69.7619,69.8398,39170.0
2015-12-16 15:20:00,71.7,71.81,71.66,71.69,45637.0,69.8495,69.9567,69.8106,69.8398,45637.0
2015-12-16 15:25:00,71.72,71.82,71.58,71.81,43129.0,69.869,69.9664,69.7326,69.9567,43129.0
2015-12-16 15:30:00,71.82,71.92,71.75,71.87,35491.0,69.9664,70.0639,69.8983,70.0152,35491.0
2015-12-16 15:35:00,71.85,72.18,71.81,72.16,64706.0,69.9957,70.3172,69.9567,70.2977,64706.0
2015-12-16 15:40:00,72.14,72.2,72.0,72.04,78588.0,70.2782,70.3366,70.1418,70.1808,78588.0
2015-12-16 15:45:00,72.04,72.13,71.93,71.98,72161.0,70.1808,70.2684,70.0736,70.1223,72161.0
2015-12-16 15:50:00,72.0,72.16,71.98,72.11,67120.0,70.1418,70.2977,70.1223,70.249,67120.0
2015-12-16 15:55:00,72.12,72.12,72.01,72.03,107651.0,70.2587,70.2587,70.1515,70.171,107651.0
2015-12-17 09:30:00,72.21,72.59,72.02,72.32,58585.0,70.3464,70.7166,70.1613,70.4535,58585.0
2015-12-17 09:35:00,72.35,72.35,72.04,72.09,39731.0,70.4828,70.4828,70.1808,70.2295,39731.0
2015-12-17 09:40:00,72.12,72.2,71.7,72.18,56919.0,70.2587,70.3366,69.8495,70.3172,56919.0
2015-12-17 09:45:00,72.2,72.54,72.16,72.21,35358.0,70.3366,70.6679,70.2977,70.3464,35358.0
2015-12-17 09:50:00,72.18,72.72,72.18,72.62,31892.0,70.3172,70.8432,70.3172,70.7458,31892.0
2015-12-17 09:55:00,72.51,72.71,72.25,72.63,29823.0,70.6386,70.8335,70.3853,70.7555,29823.0
2015-12-17 10:00:00,72.59,72.59,72.31,72.48,18031.0,70.7166,70.7166,70.4438,70.6094,18031.0
2015-12-17 10:05:00,72.47,72.53,72.41,72.45,28182.0,70.5997,70.6581,70.5412,70.5802,28182.0
2015-12-17 10:10:00,72.47,72.66,72.38,72.63,19054.0,70.5997,70.7848,70.512,70.7555,19054.0
2015-12-17 10:15:00,72.6,72.6,72.04,72.18,28936.0,70.7263,70.7263,70.1808,70.3172,28936.0
2015-12-17 10:20:00,72.21,72.3,72.16,72.2,13591.0,70.3464,70.4341,70.2977,70.3366,13591.0
2015-12-17 10:25:00,72.18,72.29,72.1,72.29,12821.0,70.3172,70.4243,70.2392,70.4243,12821.0
2015-12-17 10:30:00,72.32,72.51,72.19,72.47,21942.0,70.4535,70.6386,70.3269,70.5997,21942.0
2015-12-17 10:35:00,72.48,72.71,72.44,72.49,28180.0,70.6094,70.8335,70.5704,70.6192,28180.0
2015-12-17 10:40:00,72.49,72.55,72.39,72.43,19608.0,70.6192,70.6776,70.5217,70.5607,19608.0
2015-12-17 10:45:00,72.43,72.43,71.93,71.93,26532.0,70.5607,70.5607,70.0736,70.0736,26532.0
2015-12-17 10:50:00,71.92,71.93,71.75,71.89,14225.0,70.0639,70.0736,69.8983,70.0346,14225.0
2015-12-17 10:55:00,71.89,71.99,71.78,71.95,18811.0,70.0346,70.1321,69.9275,70.0931,18811.0
2015-12-17 11:00:00,71.92,71.94,71.82,71.88,17013.0,70.0639,70.0833,69.9664,70.0249,17013.0
2015-12-17 11:05:00,71.89,71.96,71.8,71.89,16227.0,70.0346,70.1028,69.947,70.0346,16227.0
2015-12-17 11:10:00,71.89,72.03,71.83,71.88,30331.0,70.0346,70.171,69.9762,70.0249,30331.0
2015-12-17 11:15:00,71.92,71.93,71.56,71.6,48702.0,70.0639,70.0736,69.7132,69.7521,48702.0
2015-12-17 11:20:00,71.58,71.8,71.47,71.65,55861.0,69.7326,69.947,69.6255,69.8008,55861.0
2015-12-17 11:25:00,71.61,71.74,71.49,71.74,27461.0,69.7619,69.8885,69.645,69.8885,27461.0
2015-12-17 11:30:00,71.74,71.89,71.71,71.82,41801.0,69.8885,70.0346,69.8593,69.9664,41801.0
2015-12-17 11:35:00,71.84,72.01,71.79,72.0,40149.0,69.9859,70.1515,69.9372,70.1418,40149.0
2015-12-17 11:40:00,72.02,72.06,71.93,72.01,33317.0,70.1613,70.2003,70.0736,70.1515,33317.0
2015-12-17 11:45:00,72.02,72.05,71.95,72.01,16075.0,70.1613,70.1905,70.0931,70.1515,16075.0
2015-12-17 11:50:00,72.03,72.25,72.03,72.22,19360.0,70.171,70.3853,70.171,70.3561,19360.0
2015-12-17 11:55:00,72.22,72.22,72.03,72.04,24565.0,70.3561,70.3561,70.171,70.1808,24565.0
2015-12-17 12:00:00,72.06,72.11,71.85,71.85,10723.0,70.2003,70.249,69.9957,69.9957,10723.0
2015-12-17 12:05:00,71.85,71.99,71.85,71.99,8175.0,69.9957,70.1321,69.9957,70.1321,8175.0
2015-12-17 12:10:00,72.02,72.16,71.99,72.12,14546.0,70.1613,70.2977,70.1321,70.2587,14546.0
2015-12-17 12:15:00,72.14,72.28,72.13,72.28,13762.0,70.2782,70.4146,70.2684,70.4146,13762.0
2015-12-17 12:20:00,72.28,72.28,72.1,72.2,14777.0,70.4146,70.4146,70.2392,70.3366,14777.0
2015-12-17 12:25:00,72.24,72.35,72.2,72.25,15081.0,70.3756,70.4828,70.3366,70.3853,15081.0
2015-12-17 12:30:00,72.24,72.32,72.18,72.31,19264.0,70.3756,70.4535,70.3172,70.4438,19264.0
2015-12-17 12:35:00,72.27,72.27,72.08,72.13,11127.0,70.4048,70.4048,70.2197,70.2684,11127.0
2015-12-17 12:40:00,72.15,72.19,71.98,72.11,30074.0,70.2879,70.3269,70.1223,70.249,30074.0
2015-12-17 12:45:00,72.12,72.19,71.98,72.0,20346.0,70.2587,70.3269,70.1223,70.1418,20346.0
2015-12-17 12:50:00,72.02,72.12,72.0,72.08,12204.0,70.1613,70.2587,70.1418,70.2197,12204.0
2015-12-17 12:55:00,72.1,72.15,71.97,72.12,19998.0,70.2392,70.2879,70.1126,70.2587,19998.0
2015-12-17 13:00:00,72.15,72.19,72.01,72.16,14347.0,70.2879,70.3269,70.1515,70.2977,14347.0
2015-12-17 13:05:00,72.15,72.18,71.99,72.04,15167.0,70.2879,70.3172,70.1321,70.1808,15167.0
2015-12-17 13:10:00,72.02,72.12,71.99,72.08,11188.0,70.1613,70.2587,70.1321,70.2197,11188.0
2015-12-17 13:15:00,72.06,72.11,71.99,71.99,8671.0,70.2003,70.249,70.1321,70.1321,8671.0
2015-12-17 13:20:00,71.98,72.17,71.87,72.13,21749.0,70.1223,70.3074,70.0152,70.2684,21749.0
2015-12-17 13:25:00,72.15,72.17,71.99,72.03,10854.0,70.2879,70.3074,70.1321,70.171,10854.0
2015-12-17 13:30:00,72.03,72.13,71.96,72.08,9170.0,70.171,70.2684,70.1028,70.2197,9170.0
2015-12-17 13:35:00,72.09,72.13,72.04,72.11,48094.0,70.2295,70.2684,70.1808,70.249,48094.0
2015-12-17 13:40:00,72.11,72.26,72.1,72.23,49883.0,70.249,70.3951,70.2392,70.3659,49883.0
2015-12-17 13:45:00,72.23,72.25,72.17,72.18,30386.0,70.3659,70.3853,70.3074,70.3172,30386.0
2015-12-17 13:50:00,72.19,72.21,72.02,72.02,24844.0,70.3269,70.3464,70.1613,70.1613,24844.0
2015-12-17 13:55:00,72.04,72.09,71.93,71.95,8852.0,70.1808,70.2295,70.0736,70.0931,8852.0
2015-12-17 14:00:00,71.96,72.05,71.89,72.0,9398.0,70.1028,70.1905,70.0346,70.1418,9398.0
2015-12-17 14:05:00,72.01,72.07,71.92,71.92,13479.0,70.1515,70.21,70.0639,70.0639,13479.0
2015-12-17 14:10:00,71.92,71.92,71.69,71.79,11687.0,70.0639,70.0639,69.8398,69.9372,11687.0
2015-12-17 14:15:00,71.8,71.96,71.73,71.92,13046.0,69.947,70.1028,69.8788,70.0639,13046.0
2015-12-17 14:20:00,71.91,71.92,71.8,71.83,13948.0,70.0541,70.0639,69.947,69.9762,13948.0
2015-12-17 14:25:00,71.83,71.9,71.76,71.8,11011.0,69.9762,70.0444,69.908,69.947,11011.0
2015-12-17 14:30:00,71.77,71.87,71.66,71.87,26108.0,69.9177,70.0152,69.8106,70.0152,26108.0
2015-12-17 14:35:00,71.82,72.02,71.82,71.92,20200.0,69.9664,70.1613,69.9664,70.0639,20200.0
2015-12-17 14:40:00,71.9,71.9,71.74,71.77,23771.0,70.0444,70.0444,69.8885,69.9177,23771.0
2015-12-17 14:45:00,71.77,71.77,71.54,71.63,21216.0,69.9177,69.9177,69.6937,69.7813,21216.0
2015-12-17 14:50:00,71.6,71.6,71.41,71.51,37973.0,69.7521,69.7521,69.567,69.6644,37973.0
2015-12-17 14:55:00,71.53,71.64,71.52,71.55,22911.0,69.6839,69.7911,69.6742,69.7034,22911.0
2015-12-17 15:00:00,71.58,71.62,71.38,71.44,22447.0,69.7326,69.7716,69.5378,69.5963,22447.0
2015-12-17 15:05:00,71.43,71.57,71.35,71.54,36664.0,69.5865,69.7229,69.5086,69.6937,36664.0
2015-12-17 15:10:00,71.53,71.57,71.35,71.37,38296.0,69.6839,69.7229,69.5086,69.5281,38296.0
2015-12-17 15:15:00,71.37,71.37,71.29,71.3,30901.0,69.5281,69.5281,69.4501,69.4599,30901.0
2015-12-17 15:20:00,71.31,71.34,71.24,71.31,58957.0,69.4696,69.4988,69.4014,69.4696,58957.0
2015-12-17 15:25:00,71.3,71.47,71.3,71.45,18830.0,69.4599,69.6255,69.4599,69.606,18830.0
2015-12-17 15:30:00,71.44,71.52,71.39,71.51,41048.0,69.5963,69.6742,69.5475,69.6644,41048.0
2015-12-17 15:35:00,71.5,71.63,71.47,71.48,65042.0,69.6547,69.7813,69.6255,69.6352,65042.0
2015-12-17 15:40:00,71.5,71.58,71.43,71.45,49771.0,69.6547,69.7326,69.5865,69.606,49771.0
2015-12-17 15:45:00,71.44,71.47,71.38,71.39,50271.0,69.5963,69.6255,69.5378,69.5475,50271.0
2015-12-17 15:50:00,71.38,71.47,71.33,71.37,83284.0,69.5378,69.6255,69.4891,69.5281,83284.0
2015-12-17 15:55:00,71.36,71.37,71.1,71.15,155818.0,69.5183,69.5281,69.265,69.3137,155818.0
2015-12-18 09:30:00,70.63,71.12,69.5,69.94,501823.0,68.8072,69.2845,67.7063,68.135,501823.0
2015-12-18 09:35:00,69.86,70.1,69.68,69.88,51685.0,68.057,68.2908,67.8817,68.0765,51685.0
2015-12-18 09:40:00,69.91,70.02,69.7,69.81,63824.0,68.1057,68.2129,67.9012,68.0083,63824.0
2015-12-18 09:45:00,69.8,69.99,69.75,69.79,49274.0,67.9986,68.1837,67.9499,67.9888,49274.0
2015-12-18 09:50:00,69.82,70.07,69.82,70.0,44542.0,68.0181,68.2616,68.0181,68.1934,44542.0
2015-12-18 09:55:00,70.01,70.2,69.96,70.19,43330.0,68.2032,68.3883,68.1544,68.3785,43330.0
2015-12-18 10:00:00,70.19,70.47,70.08,70.08,49418.0,68.3785,68.6513,68.2714,68.2714,49418.0
2015-12-18 10:05:00,70.08,70.21,69.97,69.99,27505.0,68.2714,68.398,68.1642,68.1837,27505.0
2015-12-18 10:10:00,69.98,70.11,69.83,69.91,53730.0,68.1739,68.3006,68.0278,68.1057,53730.0
2015-12-18 10:15:00,69.98,70.3,69.95,70.08,22257.0,68.1739,68.4857,68.1447,68.2714,22257.0
2015-12-18 10:20:00,70.11,70.54,70.1,70.43,42384.0,68.3006,68.7195,68.2908,68.6123,42384.0
2015-12-18 10:25:00,70.42,70.45,70.29,70.4,21672.0,68.6026,68.6318,68.4759,68.5831,21672.0
2015-12-18 10:30:00,70.42,70.54,70.21,70.35,30047.0,68.6026,68.7195,68.398,68.5344,30047.0
2015-12-18 10:35:00,70.34,70.5,70.33,70.45,40528.0,68.5246,68.6805,68.5149,68.6318,40528.0
2015-12-18 10:40:00,70.45,70.45,70.25,70.26,23948.0,68.6318,68.6318,68.437,68.4467,23948.0
2015-12-18 10:45:00,70.26,70.4,70.25,70.33,14146.0,68.4467,68.5831,68.437,68.5149,14146.0
2015-12-18 10:50:00,70.36,70.73,70.35,70.73,23364.0,68.5441,68.9046,68.5344,68.9046,23364.0
2015-12-18 10:55:00,70.71,70.92,70.65,70.91,14959.0,68.8851,69.0897,68.8266,69.0799,14959.0
2015-12-18 11:00:00,70.96,70.98,70.87,70.97,48159.0,69.1286,69.1481,69.041,69.1384,48159.0
2015-12-18 11:05:00,70.99,71.01,70.68,70.68,38137.0,69.1579,69.1773,68.8559,68.8559,38137.0
2015-12-18 11:10:00,70.68,70.83,70.68,70.82,24974.0,68.8559,69.002,68.8559,68.9923,24974.0
2015-12-18 11:15:00,70.84,70.91,70.66,70.72,47199.0,69.0117,69.0799,68.8364,68.8948,47199.0
2015-12-18 11:20:00,70.78,70.84,70.59,70.65,25998.0,68.9533,69.0117,68.7682,68.8266,25998.0
2015-12-18 11:25:00,70.65,70.73,70.58,70.62,23606.0,68.8266,68.9046,68.7584,68.7974,23606.0
2015-12-18 11:30:00,70.62,70.72,70.59,70.63,21370.0,68.7974,68.8948,68.7682,68.8072,21370.0
2015-12-18 11:35:00,70.65,70.72,70.57,70.67,27928.0,68.8266,68.8948,68.7487,68.8461,27928.0
2015-12-18 11:40:00,70.7,70.7,70.57,70.61,43122.0,68.8753,68.8753,68.7487,68.7877,43122.0
2015-12-18 11:45:00,70.61,70.68,70.58,70.58,11014.0,68.7877,68.8559,68.7584,68.7584,11014.0
2015-12-18 11:50:00,70.61,70.63,70.31,70.39,21278.0,68.7877,68.8072,68.4954,68.5734,21278.0
2015-12-18 11:55:00,70.38,70.42,70.28,70.39,12866.0,68.5636,68.6026,68.4662,68.5734,12866.0
2015-12-18 12:00:00,70.38,70.38,70.14,70.25,12385.0,68.5636,68.5636,68.3298,68.437,12385.0
2015-12-18 12:05:00,70.23,70.25,70.1,70.14,30978.0,68.4175,68.437,68.2908,68.3298,30978.0
2015-12-18 12:10:00,70.14,70.19,70.04,70.07,20196.0,68.3298,68.3785,68.2324,68.2616,20196.0
2015-12-18 12:15:00,70.12,70.19,69.83,69.88,20997.0,68.3103,68.3785,68.0278,68.0765,20997.0
2015-12-18 12:20:00,69.88,70.01,69.85,69.9,11936.0,68.0765,68.2032,68.0473,68.096,11936.0
2015-12-18 12:25:00,69.87,69.88,69.71,69.81,12139.0,68.0668,68.0765,67.9109,68.0083,12139.0
2015-12-18 12:30:00,69.82,69.83,69.55,69.62,28833.0,68.0181,68.0278,67.755,67.8232,28833.0
2015-12-18 12:35:00,69.58,69.63,69.44,69.52,14311.0,67.7843,67.833,67.6479,67.7258,14311.0
2015-12-18 12:40:00,69.52,69.53,69.41,69.47,18688.0,67.7258,67.7355,67.6186,67.6771,18688.0
2015-12-18 12:45:00,69.46,69.49,69.34,69.36,32488.0,67.6674,67.6966,67.5504,67.5699,32488.0
2015-12-18 12:50:00,69.38,69.39,69.19,69.3,27762.0,67.5894,67.5992,67.4043,67.5115,27762.0
2015-12-18 12:55:00,69.31,69.34,69.21,69.32,41996.0,67.5212,67.5504,67.4238,67.531,41996.0
2015-12-18 13:00:00,69.28,69.4,69.25,69.36,28476.0,67.492,67.6089,67.4628,67.5699,28476.0
2015-12-18 13:05:00,69.38,69.66,69.36,69.58,32803.0,67.5894,67.8622,67.5699,67.7843,32803.0
2015-12-18 13:10:00,69.58,69.71,69.57,69.67,15799.0,67.7843,67.9109,67.7745,67.8719,15799.0
2015-12-18 13:15:00,69.72,69.94,69.61,69.91,26508.0,67.9206,68.135,67.8135,68.1057,26508.0
2015-12-18 13:20:00,69.88,69.95,69.77,69.95,20339.0,68.0765,68.1447,67.9694,68.1447,20339.0
2015-12-18 13:25:00,69.93,69.99,69.89,69.9,23157.0,68.1252,68.1837,68.0863,68.096,23157.0
2015-12-18 13:30:00,69.92,70.1,69.85,70.1,19282.0,68.1155,68.2908,68.0473,68.2908,19282.0
2015-12-18 13:35:00,70.04,70.08,69.88,69.88,18400.0,68.2324,68.2714,68.0765,68.0765,18400.0
2015-12-18 13:40:00,69.89,70.12,69.89,70.03,32652.0,68.0863,68.3103,68.0863,68.2226,32652.0
2015-12-18 13:45:00,70.04,70.07,69.82,69.86,21993.0,68.2324,68.2616,68.0181,68.057,21993.0
2015-12-18 13:50:00,69.84,69.89,69.69,69.78,29071.0,68.0375,68.0863,67.8914,67.9791,29071.0
2015-12-18 13:55:00,69.74,69.84,69.72,69.74,14376.0,67.9401,68.0375,67.9206,67.9401,14376.0
2015-12-18 14:00:00,69.74,69.87,69.68,69.69,29414.0,67.9401,68.0668,67.8817,67.8914,29414.0
2015-12-18 14:05:00,69.69,69.77,69.66,69.69,24500.0,67.8914,67.9694,67.8622,67.8914,24500.0
2015-12-18 14:10:00,69.71,69.78,69.64,69.69,32227.0,67.9109,67.9791,67.8427,67.8914,32227.0
2015-12-18 14:15:00,69.68,69.69,69.53,69.58,13976.0,67.8817,67.8914,67.7355,67.7843,13976.0
2015-12-18 14:20:00,69.55,69.75,69.55,69.72,16100.0,67.755,67.9499,67.755,67.9206,16100.0
2015-12-18 14:25:00,69.7,69.81,69.62,69.76,23185.0,67.9012,68.0083,67.8232,67.9596,23185.0
2015-12-18 14:30:00,69.79,69.87,69.68,69.86,28852.0,67.9888,68.0668,67.8817,68.057,28852.0
2015-12-18 14:35:00,69.87,69.97,69.84,69.86,20503.0,68.0668,68.1642,68.0375,68.057,20503.0
2015-12-18 14:40:00,69.86,69.89,69.73,69.79,20748.0,68.057,68.0863,67.9304,67.9888,20748.0
2015-12-18 14:45:00,69.8,69.9,69.75,69.83,16882.0,67.9986,68.096,67.9499,68.0278,16882.0
2015-12-18 14:50:00,69.81,69.86,69.76,69.82,71757.0,68.0083,68.057,67.9596,68.0181,71757.0
2015-12-18 14:55:00,69.83,69.86,69.71,69.71,29238.0,68.0278,68.057,67.9109,67.9109,29238.0
2015-12-18 15:00:00,69.73,69.81,69.61,69.62,26895.0,67.9304,68.0083,67.8135,67.8232,26895.0
2015-12-18 15:05:00,69.63,69.67,69.54,69.6,32788.0,67.833,67.8719,67.7453,67.8037,32788.0
2015-12-18 15:10:00,69.59,69.67,69.43,69.46,25518.0,67.794,67.8719,67.6381,67.6674,25518.0
2015-12-18 15:15:00,69.43,69.45,69.17,69.25,36549.0,67.6381,67.6576,67.3848,67.4628,36549.0
2015-12-18 15:20:00,69.26,69.27,69.1,69.13,42823.0,67.4725,67.4823,67.3166,67.3459,42823.0
2015-12-18 15:25:00,69.13,69.28,69.08,69.24,75116.0,67.3459,67.492,67.2972,67.453,75116.0
2015-12-18 15:30:00,69.24,69.37,69.2,69.34,35651.0,67.453,67.5797,67.4141,67.5504,35651.0
2015-12-18 15:35:00,69.34,69.42,69.28,69.29,50781.0,67.5504,67.6284,67.492,67.5017,50781.0
2015-12-18 15:40:00,69.29,69.36,69.26,69.35,69328.0,67.5017,67.5699,67.4725,67.5602,69328.0
2015-12-18 15:45:00,69.36,69.47,69.28,69.34,104140.0,67.5699,67.6771,67.492,67.5504,104140.0
2015-12-18 15:50:00,69.32,69.39,69.13,69.14,105624.0,67.531,67.5992,67.3459,67.3556,105624.0
2015-12-18 15:55:00,69.14,69.15,68.94,68.96,210334.0,67.3556,67.3654,67.1608,67.1803,210334.0
2015-12-21 09:30:00,69.44,69.79,69.13,69.68,57938.0,67.6479,67.9888,67.3459,67.8817,57938.0
2015-12-21 09:35:00,69.76,69.89,69.39,69.42,17903.0,67.9596,68.0863,67.5992,67.6284,17903.0
2015-12-21 09:40:00,69.41,69.82,69.36,69.77,18921.0,67.6186,68.0181,67.5699,67.9694,18921.0
2015-12-21 09:45:00,69.77,69.77,69.39,69.72,33974.0,67.9694,67.9694,67.5992,67.9206,33974.0
2015-12-21 09:50:00,69.7,69.76,69.52,69.57,14335.0,67.9012,67.9596,67.7258,67.7745,14335.0
2015-12-21 09:55:00,69.57,69.58,69.26,69.26,19810.0,67.7745,67.7843,67.4725,67.4725,19810.0
2015-12-21 10:00:00,69.26,69.28,69.0,69.11,61851.0,67.4725,67.492,67.2192,67.3264,61851.0
2015-12-21 10:05:00,69.1,69.29,69.06,69.29,32129.0,67.3166,67.5017,67.2777,67.5017,32129.0
2015-12-21 10:10:00,69.29,69.33,69.08,69.09,25751.0,67.5017,67.5407,67.2972,67.3069,25751.0
2015-12-21 10:15:00,69.11,69.28,69.06,69.24,17798.0,67.3264,67.492,67.2777,67.453,17798.0
2015-12-21 10:20:00,69.24,69.27,69.16,69.24,20386.0,67.453,67.4823,67.3751,67.453,20386.0
2015-12-21 10:25:00,69.24,69.31,69.13,69.13,20850.0,67.453,67.5212,67.3459,67.3459,20850.0
2015-12-21 10:30:00,69.11,69.16,68.85,68.94,30852.0,67.3264,67.3751,67.0731,67.1608,30852.0
2015-12-21 10:35:00,68.95,68.96,68.74,68.75,24028.0,67.1705,67.1803,66.9659,66.9757,24028.0
2015-12-21 10:40:00,68.76,68.83,68.68,68.75,26566.0,66.9854,67.0536,66.9075,66.9757,26566.0
2015-12-21 10:45:00,68.74,68.74,68.57,68.57,23272.0,66.9659,66.9659,66.8003,66.8003,23272.0
2015-12-21 10:50:00,68.55,68.64,68.51,68.53,18591.0,66.7808,66.8685,66.7419,66.7614,18591.0
2015-12-21 10:55:00,68.54,68.72,68.5,68.68,25737.0,66.7711,66.9465,66.7321,66.9075,25737.0
2015-12-21 11:00:00,68.68,68.68,68.45,68.46,25948.0,66.9075,66.9075,66.6834,66.6932,25948.0
2015-12-21 11:05:00,68.46,68.48,68.33,68.43,36828.0,66.6932,66.7126,66.5665,66.6639,36828.0
2015-12-21 11:10:00,68.45,68.52,68.32,68.42,16900.0,66.6834,66.7516,66.5568,66.6542,16900.0
2015-12-21 11:15:00,68.43,68.44,68.25,68.4,24036.0,66.6639,66.6737,66.4886,66.6347,24036.0
2015-12-21 11:20:00,68.41,68.51,68.4,68.45,24902.0,66.6445,66.7419,66.6347,66.6834,24902.0
2015-12-21 11:25:00,68.4,68.41,68.26,68.4,15540.0,66.6347,66.6445,66.4983,66.6347,15540.0
2015-12-21 11:30:00,68.34,68.34,68.12,68.18,13431.0,66.5763,66.5763,66.3619,66.4204,13431.0
2015-12-21 11:35:00,68.17,68.17,68.07,68.11,21124.0,66.4106,66.4106,66.3132,66.3522,21124.0
2015-12-21 11:40:00,68.08,68.09,67.91,67.92,28150.0,66.323,66.3327,66.1574,66.1671,28150.0
2015-12-21 11:45:00,67.92,67.97,67.82,67.88,20891.0,66.1671,66.2158,66.0697,66.1281,20891.0
2015-12-21 11:50:00,67.86,67.9,67.68,67.73,27101.0,66.1086,66.1476,65.9333,65.982,27101.0
2015-12-21 11:55:00,67.72,67.91,67.59,67.88,18813.0,65.9723,66.1574,65.8456,66.1281,18813.0
2015-12-21 12:00:00,67.87,67.88,67.75,67.81,13936.0,66.1184,66.1281,66.0015,66.0599,13936.0
2015-12-21 12:05:00,67.82,67.86,67.71,67.71,26295.0,66.0697,66.1086,65.9625,65.9625,26295.0
2015-12-21 12:10:00,67.73,67.76,67.56,67.58,28533.0,65.982,66.0112,65.8164,65.8359,28533.0
2015-12-21 12:15:00,67.6,67.69,67.52,67.65,33536.0,65.8554,65.943,65.7774,65.9041,33536.0
2015-12-21 12:20:00,67.64,67.66,67.56,67.6,21760.0,65.8943,65.9138,65.8164,65.8554,21760.0
2015-12-21 12:25:00,67.6,67.62,67.51,67.51,25488.0,65.8554,65.8748,65.7677,65.7677,25488.0
2015-12-21 12:30:00,67.5,67.65,67.47,67.55,44450.0,65.7579,65.9041,65.7287,65.8066,44450.0
2015-12-21 12:35:00,67.55,67.68,67.51,67.66,12835.0,65.8066,65.9333,65.7677,65.9138,12835.0
2015-12-21 12:40:00,67.67,67.72,67.56,67.58,13168.0,65.9235,65.9723,65.8164,65.8359,13168.0
2015-12-21 12:45:00,67.57,67.6,67.48,67.5,21223.0,65.8261,65.8554,65.7385,65.7579,21223.0
2015-12-21 12:50:00,67.55,67.67,67.52,67.6,18965.0,65.8066,65.9235,65.7774,65.8554,18965.0
2015-12-21 12:55:00,67.63,67.71,67.58,67.64,14694.0,65.8846,65.9625,65.8359,65.8943,14694.0
2015-12-21 13:00:00,67.64,67.76,67.59,67.72,17945.0,65.8943,66.0112,65.8456,65.9723,17945.0
2015-12-21 13:05:00,67.7,67.73,67.6,67.61,17238.0,65.9528,65.982,65.8554,65.8651,17238.0
2015-12-21 13:10:00,67.62,67.65,67.47,67.52,18300.0,65.8748,65.9041,65.7287,65.7774,18300.0
2015-12-21 13:15:00,67.52,67.53,67.4,67.41,44260.0,65.7774,65.7872,65.6605,65.6703,44260.0
2015-12-21 13:20:00,67.42,67.6,67.4,67.59,26596.0,65.68,65.8554,65.6605,65.8456,26596.0
2015-12-21 13:25:00,67.61,67.63,67.57,67.61,30577.0,65.8651,65.8846,65.8261,65.8651,30577.0
2015-12-21 13:30:00,67.62,67.85,67.61,67.83,18509.0,65.8748,66.0989,65.8651,66.0794,18509.0
2015-12-21 13:35:00,67.84,67.91,67.69,67.72,49726.0,66.0892,66.1574,65.943,65.9723,49726.0
2015-12-21 13:40:00,67.75,67.93,67.72,67.73,27193.0,66.0015,66.1768,65.9723,65.982,27193.0
2015-12-21 13:45:00,67.71,67.76,67.7,67.75,10605.0,65.9625,66.0112,65.9528,66.0015,10605.0
2015-12-21 13:50:00,67.75,67.88,67.7,67.87,21326.0,66.0015,66.1281,65.9528,66.1184,21326.0
2015-12-21 13:55:00,67.88,68.03,67.87,67.98,40011.0,66.1281,66.2743,66.1184,66.2255,40011.0
2015-12-21 14:00:00,67.98,68.12,67.97,68.09,41761.0,66.2255,66.3619,66.2158,66.3327,41761.0
2015-12-21 14:05:00,68.1,68.2,68.07,68.19,23162.0,66.3425,66.4399,66.3132,66.4301,23162.0
2015-12-21 14:10:00,68.2,68.26,68.15,68.21,32017.0,66.4399,66.4983,66.3912,66.4496,32017.0
2015-12-21 14:15:00,68.23,68.27,68.06,68.22,19150.0,66.4691,66.5081,66.3035,66.4594,19150.0
2015-12-21 14:20:00,68.25,68.25,68.09,68.14,12826.0,66.4886,66.4886,66.3327,66.3814,12826.0
2015-12-21 14:25:00,68.14,68.14,67.99,68.03,12997.0,66.3814,66.3814,66.2353,66.2743,12997.0
2015-12-21 14:30:00,68.03,68.05,67.94,67.95,16220.0,66.2743,66.2937,66.1866,66.1963,16220.0
2015-12-21 14:35:00,67.96,68.08,67.96,68.0,32644.0,66.2061,66.323,66.2061,66.245,32644.0
2015-12-21 14:40:00,68.0,68.04,67.93,68.01,41609.0,66.245,66.284,66.1768,66.2548,41609.0
2015-12-21 14:45:00,68.02,68.09,67.99,68.0,22024.0,66.2645,66.3327,66.2353,66.245,22024.0
2015-12-21 14:50:00,68.01,68.06,67.99,68.02,21521.0,66.2548,66.3035,66.2353,66.2645,21521.0
2015-12-21 14:55:00,68.01,68.13,67.99,68.02,34945.0,66.2548,66.3717,66.2353,66.2645,34945.0
2015-12-21 15:00:00,68.02,68.07,67.98,68.05,48150.0,66.2645,66.3132,66.2255,66.2937,48150.0
2015-12-21 15:05:00,68.05,68.08,67.92,67.97,14323.0,66.2937,66.323,66.1671,66.2158,14323.0
2015-12-21 15:10:00,67.97,68.08,67.92,68.03,35596.0,66.2158,66.323,66.1671,66.2743,35596.0
2015-12-21 15:15:00,68.02,68.04,67.95,67.97,31499.0,66.2645,66.284,66.1963,66.2158,31499.0
2015-12-21 15:20:00,67.96,68.02,67.89,68.02,25178.0,66.2061,66.2645,66.1379,66.2645,25178.0
2015-12-21 15:25:00,68.02,68.22,68.0,68.2,39331.0,66.2645,66.4594,66.245,66.4399,39331.0
2015-12-21 15:30:00,68.2,68.29,68.14,68.16,39260.0,66.4399,66.5275,66.3814,66.4009,39260.0
2015-12-21 15:35:00,68.15,68.28,68.08,68.21,27455.0,66.3912,66.5178,66.323,66.4496,27455.0
2015-12-21 15:40:00,68.21,68.36,68.2,68.31,41377.0,66.4496,66.5957,66.4399,66.547,41377.0
2015-12-21 15:45:00,68.31,68.61,68.31,68.43,78385.0,66.547,66.8393,66.547,66.6639,78385.0
2015-12-21 15:50:00,68.44,68.65,68.43,68.64,107174.0,66.6737,66.8783,66.6639,66.8685,107174.0
2015-12-21 15:55:00,68.64,68.76,68.63,68.7,129369.0,66.8685,66.9854,66.8588,66.927,129369.0
2015-12-22 09:30:00,69.3,69.45,68.77,69.28,56864.0,67.5115,67.6576,66.9952,67.492,56864.0
2015-12-22 09:35:00,69.25,69.45,69.16,69.34,40192.0,67.4628,67.6576,67.3751,67.5504,40192.0
2015-12-22 09:40:00,69.39,69.39,68.96,69.11,15922.0,67.5992,67.5992,67.1803,67.3264,15922.0
2015-12-22 09:45:00,69.14,69.24,68.97,68.97,12219.0,67.3556,67.453,67.19,67.19,12219.0
2015-12-22 09:50:00,68.91,69.0,68.78,68.84,13426.0,67.1315,67.2192,67.0049,67.0634,13426.0
2015-12-22 09:55:00,68.84,68.88,68.52,68.57,21467.0,67.0634,67.1023,66.7516,66.8003,21467.0
2015-12-22 10:00:00,68.59,68.75,68.53,68.65,10228.0,66.8198,66.9757,66.7614,66.8783,10228.0
2015-12-22 10:05:00,68.63,68.65,68.4,68.56,9100.0,66.8588,66.8783,66.6347,66.7906,9100.0
2015-12-22 10:10:00,68.61,68.66,68.48,68.48,6730.0,66.8393,66.888,66.7126,66.7126,6730.0
2015-12-22 10:15:00,68.48,68.53,68.35,68.51,20332.0,66.7126,66.7614,66.586,66.7419,20332.0
2015-12-22 10:20:00,68.55,68.9,68.51,68.85,20784.0,66.7808,67.1218,66.7419,67.0731,20784.0
2015-12-22 10:25:00,68.81,69.06,68.75,69.04,19029.0,67.0341,67.2777,66.9757,67.2582,19029.0
2015-12-22 10:30:00,69.04,69.1,68.96,69.07,38497.0,67.2582,67.3166,67.1803,67.2874,38497.0
2015-12-22 10:35:00,69.06,69.17,69.02,69.08,23810.0,67.2777,67.3848,67.2387,67.2972,23810.0
2015-12-22 10:40:00,69.09,69.18,69.02,69.15,17500.0,67.3069,67.3946,67.2387,67.3654,17500.0
2015-12-22 10:45:00,69.16,69.3,69.13,69.18,20598.0,67.3751,67.5115,67.3459,67.3946,20598.0
2015-12-22 10:50:00,69.15,69.17,68.89,68.91,15869.0,67.3654,67.3848,67.1121,67.1315,15869.0
2015-12-22 10:55:00,68.91,68.91,68.62,68.64,5841.0,67.1315,67.1315,66.849,66.8685,5841.0
2015-12-22 11:00:00,68.68,68.77,68.61,68.72,8400.0,66.9075,66.9952,66.8393,66.9465,8400.0
2015-12-22 11:05:00,68.76,68.88,68.75,68.87,12096.0,66.9854,67.1023,66.9757,67.0926,12096.0
2015-12-22 11:10:00,68.87,68.88,68.77,68.79,18930.0,67.0926,67.1023,66.9952,67.0146,18930.0
2015-12-22 11:15:00,68.76,68.77,68.65,68.76,19419.0,66.9854,66.9952,66.8783,66.9854,19419.0
2015-12-22 11:20:00,68.76,68.78,68.49,68.51,9223.0,66.9854,67.0049,66.7224,66.7419,9223.0
2015-12-22 11:25:00,68.54,68.58,68.49,68.57,5774.0,66.7711,66.8101,66.7224,66.8003,5774.0
2015-12-22 11:30:00,68.55,68.62,68.5,68.53,25447.0,66.7808,66.849,66.7321,66.7614,25447.0
2015-12-22 11:35:00,68.54,68.81,68.5,68.69,8673.0,66.7711,67.0341,66.7321,66.9172,8673.0
2015-12-22 11:40:00,68.71,68.84,68.66,68.67,6674.0,66.9367,67.0634,66.888,66.8977,6674.0
2015-12-22 11:45:00,68.72,68.75,68.58,68.61,9816.0,66.9465,66.9757,66.8101,66.8393,9816.0
2015-12-22 11:50:00,68.62,68.63,68.54,68.54,7360.0,66.849,66.8588,66.7711,66.7711,7360.0
2015-12-22 11:55:00,68.57,68.7,68.57,68.7,5891.0,66.8003,66.927,66.8003,66.927,5891.0
2015-12-22 12:00:00,68.66,68.68,68.43,68.47,9100.0,66.888,66.9075,66.6639,66.7029,9100.0
2015-12-22 12:05:00,68.47,68.57,68.4,68.51,18150.0,66.7029,66.8003,66.6347,66.7419,18150.0
2015-12-22 12:10:00,68.52,68.52,68.38,68.43,24800.0,66.7516,66.7516,66.6152,66.6639,24800.0
2015-12-22 12:15:00,68.41,68.61,68.41,68.54,15233.0,66.6445,66.8393,66.6445,66.7711,15233.0
2015-12-22 12:20:00,68.54,68.65,68.51,68.62,18925.0,66.7711,66.8783,66.7419,66.849,18925.0
2015-12-22 12:25:00,68.56,68.65,68.55,68.61,2893.0,66.7906,66.8783,66.7808,66.8393,2893.0
2015-12-22 12:30:00,68.59,68.63,68.52,68.59,8993.0,66.8198,66.8588,66.7516,66.8198,8993.0
2015-12-22 12:35:00,68.6,68.8,68.58,68.75,18290.0,66.8295,67.0244,66.8101,66.9757,18290.0
2015-12-22 12:40:00,68.74,68.81,68.73,68.74,21799.0,66.9659,67.0341,66.9562,66.9659,21799.0
2015-12-22 12:45:00,68.77,68.8,68.72,68.73,11668.0,66.9952,67.0244,66.9465,66.9562,11668.0
2015-12-22 12:50:00,68.71,68.81,68.71,68.73,3063.0,66.9367,67.0341,66.9367,66.9562,3063.0
2015-12-22 12:55:00,68.78,68.81,68.73,68.78,11922.0,67.0049,67.0341,66.9562,67.0049,11922.0
2015-12-22 13:00:00,68.78,68.84,68.72,68.79,26630.0,67.0049,67.0634,66.9465,67.0146,26630.0
2015-12-22 13:05:00,68.79,68.83,68.72,68.73,12482.0,67.0146,67.0536,66.9465,66.9562,12482.0
2015-12-22 13:10:00,68.73,68.77,68.65,68.71,24615.0,66.9562,66.9952,66.8783,66.9367,24615.0
2015-12-22 13:15:00,68.69,68.7,68.59,68.6,10618.0,66.9172,66.927,66.8198,66.8295,10618.0
2015-12-22 13:20:00,68.62,68.66,68.51,68.51,8973.0,66.849,66.888,66.7419,66.7419,8973.0
2015-12-22 13:25:00,68.51,68.59,68.51,68.54,7040.0,66.7419,66.8198,66.7419,66.7711,7040.0
2015-12-22 13:30:00,68.55,68.57,68.39,68.39,6119.0,66.7808,66.8003,66.625,66.625,6119.0
2015-12-22 13:35:00,68.42,68.48,68.39,68.41,11925.0,66.6542,66.7126,66.625,66.6445,11925.0
2015-12-22 13:40:00,68.38,68.4,68.32,68.35,5300.0,66.6152,66.6347,66.5568,66.586,5300.0
2015-12-22 13:45:00,68.37,68.53,68.37,68.52,4000.0,66.6055,66.7614,66.6055,66.7516,4000.0
2015-12-22 13:50:00,68.54,68.58,68.49,68.56,13249.0,66.7711,66.8101,66.7224,66.7906,13249.0
2015-12-22 13:55:00,68.59,68.68,68.58,68.62,8622.0,66.8198,66.9075,66.8101,66.849,8622.0
2015-12-22 14:00:00,68.67,68.74,68.61,68.74,5161.0,66.8977,66.9659,66.8393,66.9659,5161.0
2015-12-22 14:05:00,68.72,68.81,68.69,68.77,11155.0,66.9465,67.0341,66.9172,66.9952,11155.0
2015-12-22 14:10:00,68.79,68.87,68.75,68.81,6242.0,67.0146,67.0926,66.9757,67.0341,6242.0
2015-12-22 14:15:00,68.85,68.86,68.8,68.85,6985.0,67.0731,67.0828,67.0244,67.0731,6985.0
2015-12-22 14:20:00,68.86,68.9,68.8,68.83,11178.0,67.0828,67.1218,67.0244,67.0536,11178.0
2015-12-22 14:25:00,68.83,68.89,68.79,68.81,7502.0,67.0536,67.1121,67.0146,67.0341,7502.0
2015-12-22 14:30:00,68.79,68.84,68.76,68.77,5611.0,67.0146,67.0634,66.9854,66.9952,5611.0
2015-12-22 14:35:00,68.74,68.77,68.65,68.65,13775.0,66.9659,66.9952,66.8783,66.8783,13775.0
2015-12-22 14:40:00,68.64,68.72,68.64,68.7,15767.0,66.8685,66.9465,66.8685,66.927,15767.0
2015-12-22 14:45:00,68.7,68.85,68.67,68.82,46630.0,66.927,67.0731,66.8977,67.0439,46630.0
2015-12-22 14:50:00,68.85,68.96,68.82,68.9,17688.0,67.0731,67.1803,67.0439,67.1218,17688.0
2015-12-22 14:55:00,68.9,69.04,68.87,69.04,13549.0,67.1218,67.2582,67.0926,67.2582,13549.0
2015-12-22 15:00:00,69.04,69.08,69.02,69.07,14331.0,67.2582,67.2972,67.2387,67.2874,14331.0
2015-12-22 15:05:00,69.07,69.11,69.01,69.02,10681.0,67.2874,67.3264,67.229,67.2387,10681.0
2015-12-22 15:10:00,69.0,69.09,69.0,69.06,6192.0,67.2192,67.3069,67.2192,67.2777,6192.0
2015-12-22 15:15:00,69.07,69.1,69.03,69.05,4940.0,67.2874,67.3166,67.2484,67.2679,4940.0
2015-12-22 15:20:00,69.04,69.08,69.0,69.0,12051.0,67.2582,67.2972,67.2192,67.2192,12051.0
2015-12-22 15:25:00,69.0,69.07,68.98,69.02,9193.0,67.2192,67.2874,67.1997,67.2387,9193.0
2015-12-22 15:30:00,69.02,69.12,69.0,69.07,16223.0,67.2387,67.3361,67.2192,67.2874,16223.0
2015-12-22 15:35:00,69.06,69.1,69.0,69.05,15223.0,67.2777,67.3166,67.2192,67.2679,15223.0
2015-12-22 15:40:00,69.05,69.05,68.87,68.87,21003.0,67.2679,67.2679,67.0926,67.0926,21003.0
2015-12-22 15:45:00,68.89,68.97,68.77,68.97,48558.0,67.1121,67.19,66.9952,67.19,48558.0
2015-12-22 15:50:00,68.98,69.13,68.95,69.09,72811.0,67.1997,67.3459,67.1705,67.3069,72811.0
2015-12-22 15:55:00,69.09,69.09,69.01,69.07,58055.0,67.3069,67.3069,67.229,67.2874,58055.0
2015-12-23 09:30:00,69.5,69.71,69.16,69.4,33199.0,67.7063,67.9109,67.3751,67.6089,33199.0
2015-12-23 09:35:00,69.28,69.46,69.13,69.13,19172.0,67.492,67.6674,67.3459,67.3459,19172.0
2015-12-23 09:40:00,69.22,69.35,69.14,69.24,20783.0,67.4335,67.5602,67.3556,67.453,20783.0
2015-12-23 09:45:00,69.27,69.75,69.24,69.68,24525.0,67.4823,67.9499,67.453,67.8817,24525.0
2015-12-23 09:50:00,69.75,69.77,69.4,69.51,12049.0,67.9499,67.9694,67.6089,67.7161,12049.0
2015-12-23 09:55:00,69.52,69.58,69.39,69.41,18174.0,67.7258,67.7843,67.5992,67.6186,18174.0
2015-12-23 10:00:00,69.42,69.44,69.3,69.34,10827.0,67.6284,67.6479,67.5115,67.5504,10827.0
2015-12-23 10:05:00,69.34,69.43,69.17,69.26,25041.0,67.5504,67.6381,67.3848,67.4725,25041.0
2015-12-23 10:10:00,69.27,69.44,69.27,69.37,15323.0,67.4823,67.6479,67.4823,67.5797,15323.0
2015-12-23 10:15:00,69.38,69.45,69.33,69.36,14933.0,67.5894,67.6576,67.5407,67.5699,14933.0
2015-12-23 10:20:00,69.33,69.39,69.14,69.15,28542.0,67.5407,67.5992,67.3556,67.3654,28542.0
2015-12-23 10:25:00,69.15,69.26,68.97,69.05,28793.0,67.3654,67.4725,67.19,67.2679,28793.0
2015-12-23 10:30:00,69.12,69.12,68.86,68.86,42627.0,67.3361,67.3361,67.0828,67.0828,42627.0
2015-12-23 10:35:00,68.86,68.88,68.67,68.73,21173.0,67.0828,67.1023,66.8977,66.9562,21173.0
2015-12-23 10:40:00,68.73,68.84,68.69,68.83,26368.0,66.9562,67.0634,66.9172,67.0536,26368.0
2015-12-23 10:45:00,68.8,68.85,68.63,68.67,30241.0,67.0244,67.0731,66.8588,66.8977,30241.0
2015-12-23 10:50:00,68.69,68.72,68.54,68.58,22707.0,66.9172,66.9465,66.7711,66.8101,22707.0
2015-12-23 10:55:00,68.55,68.57,68.41,68.53,18661.0,66.7808,66.8003,66.6445,66.7614,18661.0
2015-12-23 11:00:00,68.54,68.55,68.29,68.3,48446.0,66.7711,66.7808,66.5275,66.5373,48446.0
2015-12-23 11:05:00,68.31,68.33,68.2,68.29,27353.0,66.547,66.5665,66.4399,66.5275,27353.0
2015-12-23 11:10:00,68.3,68.33,68.11,68.12,22314.0,66.5373,66.5665,66.3522,66.3619,22314.0
2015-12-23 11:15:00,68.12,68.14,67.94,68.03,33066.0,66.3619,66.3814,66.1866,66.2743,33066.0
2015-12-23 11:20:00,68.07,68.07,67.79,67.96,31974.0,66.3132,66.3132,66.0405,66.2061,31974.0
2015-12-23 11:25:00,67.97,68.24,67.94,68.15,20810.0,66.2158,66.4788,66.1866,66.3912,20810.0
2015-12-23 11:30:00,68.16,68.25,68.12,68.12,15163.0,66.4009,66.4886,66.3619,66.3619,15163.0
2015-12-23 11:35:00,68.11,68.14,68.03,68.11,18478.0,66.3522,66.3814,66.2743,66.3522,18478.0
2015-12-23 11:40:00,68.11,68.14,67.92,67.93,30783.0,66.3522,66.3814,66.1671,66.1768,30783.0
2015-12-23 11:45:00,67.93,67.99,67.91,67.92,18439.0,66.1768,66.2353,66.1574,66.1671,18439.0
2015-12-23 11:50:00,67.92,67.92,67.84,67.9,17424.0,66.1671,66.1671,66.0892,66.1476,17424.0
2015-12-23 11:55:00,67.91,68.11,67.9,68.11,17534.0,66.1574,66.3522,66.1476,66.3522,17534.0
2015-12-23 12:00:00,68.11,68.13,67.99,68.01,16574.0,66.3522,66.3717,66.2353,66.2548,16574.0
2015-12-23 12:05:00,68.02,68.04,67.95,67.99,14804.0,66.2645,66.284,66.1963,66.2353,14804.0
2015-12-23 12:10:00,67.99,68.04,67.92,68.02,30442.0,66.2353,66.284,66.1671,66.2645,30442.0
2015-12-23 12:15:00,68.02,68.35,68.02,68.35,14723.0,66.2645,66.586,66.2645,66.586,14723.0
2015-12-23 12:20:00,68.35,68.45,68.3,68.45,16502.0,66.586,66.6834,66.5373,66.6834,16502.0
2015-12-23 12:25:00,68.44,68.47,68.28,68.28,21271.0,66.6737,66.7029,66.5178,66.5178,21271.0
2015-12-23 12:30:00,68.22,68.36,68.21,68.36,14192.0,66.4594,66.5957,66.4496,66.5957,14192.0
2015-12-23 12:35:00,68.41,68.43,68.33,68.37,12165.0,66.6445,66.6639,66.5665,66.6055,12165.0
2015-12-23 12:40:00,68.38,68.41,68.28,68.28,15563.0,66.6152,66.6445,66.5178,66.5178,15563.0
2015-12-23 12:45:00,68.3,68.35,68.28,68.35,13912.0,66.5373,66.586,66.5178,66.586,13912.0
2015-12-23 12:50:00,68.36,68.4,68.33,68.37,12089.0,66.5957,66.6347,66.5665,66.6055,12089.0
2015-12-23 12:55:00,68.37,68.61,68.36,68.56,20728.0,66.6055,66.8393,66.5957,66.7906,20728.0
2015-12-23 13:00:00,68.57,68.58,68.4,68.41,15547.0,66.8003,66.8101,66.6347,66.6445,15547.0
2015-12-23 13:05:00,68.41,68.53,68.4,68.5,7900.0,66.6445,66.7614,66.6347,66.7321,7900.0
2015-12-23 13:10:00,68.52,68.67,68.52,68.62,7580.0,66.7516,66.8977,66.7516,66.849,7580.0
2015-12-23 13:15:00,68.61,68.67,68.6,68.61,13211.0,66.8393,66.8977,66.8295,66.8393,13211.0
2015-12-23 13:20:00,68.61,68.61,68.48,68.5,20028.0,66.8393,66.8393,66.7126,66.7321,20028.0
2015-12-23 13:25:00,68.51,68.53,68.43,68.46,15364.0,66.7419,66.7614,66.6639,66.6932,15364.0
2015-12-23 13:30:00,68.49,68.57,68.48,68.55,30828.0,66.7224,66.8003,66.7126,66.7808,30828.0
2015-12-23 13:35:00,68.54,68.63,68.53,68.61,11000.0,66.7711,66.8588,66.7614,66.8393,11000.0
2015-12-23 13:40:00,68.61,68.65,68.52,68.62,13490.0,66.8393,66.8783,66.7516,66.849,13490.0
2015-12-23 13:45:00,68.62,68.66,68.57,68.59,8301.0,66.849,66.888,66.8003,66.8198,8301.0
2015-12-23 13:50:00,68.58,68.63,68.53,68.62,11278.0,66.8101,66.8588,66.7614,66.849,11278.0
2015-12-23 13:55:00,68.62,68.73,68.59,68.72,7501.0,66.849,66.9562,66.8198,66.9465,7501.0
2015-12-23 14:00:00,68.74,68.78,68.7,68.7,24903.0,66.9659,67.0049,66.927,66.927,24903.0
2015-12-23 14:05:00,68.7,68.8,68.7,68.77,18155.0,66.927,67.0244,66.927,66.9952,18155.0
2015-12-23 14:10:00,68.76,68.96,68.73,68.81,31122.0,66.9854,67.1803,66.9562,67.0341,31122.0
2015-12-23 14:15:00,68.83,68.85,68.8,68.81,21544.0,67.0536,67.0731,67.0244,67.0341,21544.0
2015-12-23 14:20:00,68.8,68.93,68.78,68.91,21223.0,67.0244,67.151,67.0049,67.1315,21223.0
2015-12-23 14:25:00,68.9,68.92,68.85,68.88,19071.0,67.1218,67.1413,67.0731,67.1023,19071.0
2015-12-23 14:30:00,68.88,68.91,68.74,68.74,42153.0,67.1023,67.1315,66.9659,66.9659,42153.0
2015-12-23 14:35:00,68.73,68.82,68.7,68.74,24913.0,66.9562,67.0439,66.927,66.9659,24913.0
2015-12-23 14:40:00,68.75,68.8,68.61,68.63,22798.0,66.9757,67.0244,66.8393,66.8588,22798.0
2015-12-23 14:45:00,68.63,68.71,68.62,68.69,12507.0,66.8588,66.9367,66.849,66.9172,12507.0
2015-12-23 14:50:00,68.68,68.75,68.66,68.71,11088.0,66.9075,66.9757,66.888,66.9367,11088.0
2015-12-23 14:55:00,68.73,68.77,68.71,68.77,11568.0,66.9562,66.9952,66.9367,66.9952,11568.0
2015-12-23 15:00:00,68.77,68.77,68.62,68.65,20922.0,66.9952,66.9952,66.849,66.8783,20922.0
2015-12-23 15:05:00,68.64,68.65,68.45,68.47,23840.0,66.8685,66.8783,66.6834,66.7029,23840.0
2015-12-23 15:10:00,68.48,68.5,68.41,68.42,20682.0,66.7126,66.7321,66.6445,66.6542,20682.0
2015-12-23 15:15:00,68.42,68.5,68.41,68.44,15050.0,66.6542,66.7321,66.6445,66.6737,15050.0
2015-12-23 15:20:00,68.45,68.53,68.43,68.52,18199.0,66.6834,66.7614,66.6639,66.7516,18199.0
2015-12-23 15:25:00,68.52,68.53,68.46,68.47,16988.0,66.7516,66.7614,66.6932,66.7029,16988.0
2015-12-23 15:30:00,68.46,68.55,68.44,68.5,19298.0,66.6932,66.7808,66.6737,66.7321,19298.0
2015-12-23 15:35:00,68.51,68.54,68.43,68.51,31301.0,66.7419,66.7711,66.6639,66.7419,31301.0
2015-12-23 15:40:00,68.52,68.71,68.48,68.69,32693.0,66.7516,66.9367,66.7126,66.9172,32693.0
2015-12-23 15:45:00,68.68,68.74,68.63,68.68,35147.0,66.9075,66.9659,66.8588,66.9075,35147.0
2015-12-23 15:50:00,68.69,68.71,68.59,68.59,48544.0,66.9172,66.9367,66.8198,66.8198,48544.0
2015-12-23 15:55:00,68.6,68.65,68.56,68.63,86532.0,66.8295,66.8783,66.7906,66.8588,86532.0
2015-12-24 09:30:00,68.69,68.69,68.47,68.64,51922.0,66.9172,66.9172,66.7029,66.8685,51922.0
2015-12-24 09:35:00,68.67,68.69,68.41,68.45,20164.0,66.8977,66.9172,66.6445,66.6834,20164.0
2015-12-24 09:40:00,68.51,68.54,68.3,68.47,31294.0,66.7419,66.7711,66.5373,66.7029,31294.0
2015-12-24 09:45:00,68.5,68.62,68.35,68.42,29642.0,66.7321,66.849,66.586,66.6542,29642.0
2015-12-24 09:50:00,68.36,68.43,68.18,68.2,135080.0,66.5957,66.6639,66.4204,66.4399,135080.0
2015-12-24 09:55:00,68.22,68.22,67.74,67.84,125340.0,66.4594,66.4594,65.9917,66.0892,125340.0
2015-12-24 10:00:00,67.87,68.27,67.86,68.26,33738.0,66.1184,66.5081,66.1086,66.4983,33738.0
2015-12-24 10:05:00,68.2,68.2,68.01,68.11,29570.0,66.4399,66.4399,66.2548,66.3522,29570.0
2015-12-24 10:10:00,68.09,68.34,68.08,68.27,45780.0,66.3327,66.5763,66.323,66.5081,45780.0
2015-12-24 10:15:00,68.25,68.3,68.17,68.27,17330.0,66.4886,66.5373,66.4106,66.5081,17330.0
2015-12-24 10:20:00,68.28,68.35,68.2,68.31,26046.0,66.5178,66.586,66.4399,66.547,26046.0
2015-12-24 10:25:00,68.31,68.57,68.28,68.52,19028.0,66.547,66.8003,66.5178,66.7516,19028.0
2015-12-24 10:30:00,68.52,68.66,68.5,68.63,28906.0,66.7516,66.888,66.7321,66.8588,28906.0
2015-12-24 10:35:00,68.63,69.03,68.62,68.85,95738.0,66.8588,67.2484,66.849,67.0731,95738.0
2015-12-24 10:40:00,68.88,69.17,68.85,69.16,49034.0,67.1023,67.3848,67.0731,67.3751,49034.0
2015-12-24 10:45:00,69.17,69.2,69.04,69.19,31872.0,67.3848,67.4141,67.2582,67.4043,31872.0
2015-12-24 10:50:00,69.19,69.21,69.02,69.03,29710.0,67.4043,67.4238,67.2387,67.2484,29710.0
2015-12-24 10:55:00,69.03,69.09,68.95,69.0,56696.0,67.2484,67.3069,67.1705,67.2192,56696.0
2015-12-24 11:00:00,69.01,69.04,68.83,68.89,41732.0,67.229,67.2582,67.0536,67.1121,41732.0
2015-12-24 11:05:00,68.89,68.99,68.81,68.93,19350.0,67.1121,67.2095,67.0341,67.151,19350.0
2015-12-24 11:10:00,68.92,68.99,68.87,68.92,19406.0,67.1413,67.2095,67.0926,67.1413,19406.0
2015-12-24 11:15:00,68.9,69.0,68.87,68.94,18006.0,67.1218,67.2192,67.0926,67.1608,18006.0
2015-12-24 11:20:00,68.98,69.07,68.97,68.98,24426.0,67.1997,67.2874,67.19,67.1997,24426.0
2015-12-24 11:25:00,69.02,69.11,68.9,68.94,35104.0,67.2387,67.3264,67.1218,67.1608,35104.0
2015-12-24 11:30:00,68.94,68.99,68.87,68.96,19652.0,67.1608,67.2095,67.0926,67.1803,19652.0
2015-12-24 11:35:00,68.94,68.95,68.85,68.85,24818.0,67.1608,67.1705,67.0731,67.0731,24818.0
2015-12-24 11:40:00,68.85,68.9,68.83,68.89,30322.0,67.0731,67.1218,67.0536,67.1121,30322.0
2015-12-24 11:45:00,68.9,68.92,68.85,68.88,48028.0,67.1218,67.1413,67.0731,67.1023,48028.0
2015-12-24 11:50:00,68.86,69.02,68.85,69.01,28734.0,67.0828,67.2387,67.0731,67.229,28734.0
2015-12-24 11:55:00,69.05,69.18,68.98,69.18,28144.0,67.2679,67.3946,67.1997,67.3946,28144.0
2015-12-24 12:00:00,69.19,69.19,69.04,69.05,22080.0,67.4043,67.4043,67.2582,67.2679,22080.0
2015-12-24 12:05:00,69.09,69.12,69.06,69.12,14200.0,67.3069,67.3361,67.2777,67.3361,14200.0
2015-12-24 12:10:00,69.12,69.3,69.12,69.25,62360.0,67.3361,67.5115,67.3361,67.4628,62360.0
2015-12-24 12:15:00,69.25,69.26,69.14,69.15,33676.0,67.4628,67.4725,67.3556,67.3654,33676.0
2015-12-24 12:20:00,69.14,69.19,69.13,69.16,28456.0,67.3556,67.4043,67.3459,67.3751,28456.0
2015-12-24 12:25:00,69.16,69.2,69.08,69.14,31696.0,67.3751,67.4141,67.2972,67.3556,31696.0
2015-12-24 12:30:00,69.17,69.22,69.12,69.15,28682.0,67.3848,67.4335,67.3361,67.3654,28682.0
2015-12-24 12:35:00,69.14,69.2,69.12,69.15,30072.0,67.3556,67.4141,67.3361,67.3654,30072.0
2015-12-24 12:40:00,69.14,69.2,69.11,69.17,24876.0,67.3556,67.4141,67.3264,67.3848,24876.0
2015-12-24 12:45:00,69.16,69.19,69.09,69.14,58570.0,67.3751,67.4043,67.3069,67.3556,58570.0
2015-12-24 12:50:00,69.13,69.13,68.99,69.02,51872.0,67.3459,67.3459,67.2095,67.2387,51872.0
2015-12-24 12:55:00,69.01,69.05,68.95,68.96,70260.0,67.229,67.2679,67.1705,67.1803,70260.0
2015-12-28 09:30:00,68.59,68.92,68.21,68.53,22568.0,66.8198,67.1413,66.4496,66.7614,22568.0
2015-12-28 09:35:00,68.52,68.6,68.34,68.35,12619.0,66.7516,66.8295,66.5763,66.586,12619.0
2015-12-28 09:40:00,68.37,68.95,68.27,68.87,17371.0,66.6055,67.1705,66.5081,67.0926,17371.0
2015-12-28 09:45:00,68.87,68.87,68.59,68.8,17418.0,67.0926,67.0926,66.8198,67.0244,17418.0
2015-12-28 09:50:00,68.78,68.84,68.75,68.82,5105.0,67.0049,67.0634,66.9757,67.0439,5105.0
2015-12-28 09:55:00,68.84,68.99,68.83,68.95,5873.0,67.0634,67.2095,67.0536,67.1705,5873.0
2015-12-28 10:00:00,68.86,68.88,68.71,68.78,11179.0,67.0828,67.1023,66.9367,67.0049,11179.0
2015-12-28 10:05:00,68.7,68.79,68.63,68.71,17532.0,66.927,67.0146,66.8588,66.9367,17532.0
2015-12-28 10:10:00,68.71,68.71,68.48,68.48,9399.0,66.9367,66.9367,66.7126,66.7126,9399.0
2015-12-28 10:15:00,68.45,68.58,68.44,68.5,6833.0,66.6834,66.8101,66.6737,66.7321,6833.0
2015-12-28 10:20:00,68.5,68.52,68.3,68.38,7650.0,66.7321,66.7516,66.5373,66.6152,7650.0
2015-12-28 10:25:00,68.37,68.39,68.22,68.22,7351.0,66.6055,66.625,66.4594,66.4594,7351.0
2015-12-28 10:30:00,68.18,68.26,68.18,68.24,8602.0,66.4204,66.4983,66.4204,66.4788,8602.0
2015-12-28 10:35:00,68.26,68.45,68.25,68.44,9318.0,66.4983,66.6834,66.4886,66.6737,9318.0
2015-12-28 10:40:00,68.44,68.5,68.43,68.43,4639.0,66.6737,66.7321,66.6639,66.6639,4639.0
2015-12-28 10:45:00,68.43,68.45,68.23,68.23,12433.0,66.6639,66.6834,66.4691,66.4691,12433.0
2015-12-28 10:50:00,68.21,68.23,68.15,68.15,7866.0,66.4496,66.4691,66.3912,66.3912,7866.0
2015-12-28 10:55:00,68.12,68.25,68.05,68.2,17797.0,66.3619,66.4886,66.2937,66.4399,17797.0
2015-12-28 11:00:00,68.18,68.31,68.13,68.28,26096.0,66.4204,66.547,66.3717,66.5178,26096.0
2015-12-28 11:05:00,68.22,68.33,68.2,68.25,6254.0,66.4594,66.5665,66.4399,66.4886,6254.0
2015-12-28 11:10:00,68.24,68.25,68.16,68.2,14792.0,66.4788,66.4886,66.4009,66.4399,14792.0
2015-12-28 11:15:00,68.22,68.35,68.21,68.28,7820.0,66.4594,66.586,66.4496,66.5178,7820.0
2015-12-28 11:20:00,68.27,68.41,68.26,68.41,8312.0,66.5081,66.6445,66.4983,66.6445,8312.0
2015-12-28 11:25:00,68.4,68.54,68.4,68.51,14859.0,66.6347,66.7711,66.6347,66.7419,14859.0
2015-12-28 11:30:00,68.53,68.56,68.41,68.41,17971.0,66.7614,66.7906,66.6445,66.6445,17971.0
2015-12-28 11:35:00,68.41,68.54,68.39,68.47,11540.0,66.6445,66.7711,66.625,66.7029,11540.0
2015-12-28 11:40:00,68.48,68.52,68.44,68.51,3600.0,66.7126,66.7516,66.6737,66.7419,3600.0
2015-12-28 11:45:00,68.5,68.51,68.36,68.36,6400.0,66.7321,66.7419,66.5957,66.5957,6400.0
2015-12-28 11:50:00,68.38,68.41,68.33,68.39,12600.0,66.6152,66.6445,66.5665,66.625,12600.0
2015-12-28 11:55:00,68.4,68.44,68.31,68.32,5908.0,66.6347,66.6737,66.547,66.5568,5908.0
2015-12-28 12:00:00,68.33,68.37,68.3,68.37,6938.0,66.5665,66.6055,66.5373,66.6055,6938.0
2015-12-28 12:05:00,68.38,68.48,68.36,68.43,12593.0,66.6152,66.7126,66.5957,66.6639,12593.0
2015-12-28 12:10:00,68.41,68.42,68.29,68.4,12831.0,66.6445,66.6542,66.5275,66.6347,12831.0
2015-12-28 12:15:00,68.4,68.44,68.35,68.44,5212.0,66.6347,66.6737,66.586,66.6737,5212.0
2015-12-28 12:20:00,68.42,68.44,68.33,68.36,5456.0,66.6542,66.6737,66.5665,66.5957,5456.0
2015-12-28 12:25:00,68.34,68.42,68.33,68.42,5555.0,66.5763,66.6542,66.5665,66.6542,5555.0
2015-12-28 12:30:00,68.44,68.45,68.27,68.37,9936.0,66.6737,66.6834,66.5081,66.6055,9936.0
2015-12-28 12:35:00,68.38,68.43,68.35,68.39,5550.0,66.6152,66.6639,66.586,66.625,5550.0
2015-12-28 12:40:00,68.39,68.47,68.37,68.47,6350.0,66.625,66.7029,66.6055,66.7029,6350.0
2015-12-28 12:45:00,68.47,68.52,68.42,68.52,2000.0,66.7029,66.7516,66.6542,66.7516,2000.0
2015-12-28 12:50:00,68.52,68.58,68.5,68.56,9183.0,66.7516,66.8101,66.7321,66.7906,9183.0
2015-12-28 12:55:00,68.55,68.56,68.46,68.56,6062.0,66.7808,66.7906,66.6932,66.7906,6062.0
2015-12-28 13:00:00,68.53,68.71,68.5,68.7,17271.0,66.7614,66.9367,66.7321,66.927,17271.0
2015-12-28 13:05:00,68.74,68.75,68.67,68.69,4954.0,66.9659,66.9757,66.8977,66.9172,4954.0
2015-12-28 13:10:00,68.73,68.82,68.67,68.81,9120.0,66.9562,67.0439,66.8977,67.0341,9120.0
2015-12-28 13:15:00,68.83,68.91,68.78,68.9,8958.0,67.0536,67.1315,67.0049,67.1218,8958.0
2015-12-28 13:20:00,68.89,68.89,68.8,68.85,11450.0,67.1121,67.1121,67.0244,67.0731,11450.0
2015-12-28 13:25:00,68.86,68.9,68.8,68.87,21033.0,67.0828,67.1218,67.0244,67.0926,21033.0
2015-12-28 13:30:00,68.86,68.93,68.85,68.85,7042.0,67.0828,67.151,67.0731,67.0731,7042.0
2015-12-28 13:35:00,68.86,68.88,68.83,68.83,6796.0,67.0828,67.1023,67.0536,67.0536,6796.0
2015-12-28 13:40:00,68.85,68.88,68.73,68.76,10605.0,67.0731,67.1023,66.9562,66.9854,10605.0
2015-12-28 13:45:00,68.78,68.84,68.76,68.78,6935.0,67.0049,67.0634,66.9854,67.0049,6935.0
2015-12-28 13:50:00,68.74,68.87,68.72,68.75,4950.0,66.9659,67.0926,66.9465,66.9757,4950.0
2015-12-28 13:55:00,68.72,68.78,68.71,68.75,2600.0,66.9465,67.0049,66.9367,66.9757,2600.0
2015-12-28 14:00:00,68.74,68.81,68.71,68.77,8361.0,66.9659,67.0341,66.9367,66.9952,8361.0
2015-12-28 14:05:00,68.76,68.77,68.71,68.77,6919.0,66.9854,66.9952,66.9367,66.9952,6919.0
2015-12-28 14:10:00,68.77,68.86,68.77,68.8,4325.0,66.9952,67.0828,66.9952,67.0244,4325.0
2015-12-28 14:15:00,68.77,68.85,68.77,68.85,3937.0,66.9952,67.0731,66.9952,67.0731,3937.0
2015-12-28 14:20:00,68.85,68.85,68.73,68.73,7670.0,67.0731,67.0731,66.9562,66.9562,7670.0
2015-12-28 14:25:00,68.74,68.84,68.74,68.77,13714.0,66.9659,67.0634,66.9659,66.9952,13714.0
2015-12-28 14:30:00,68.78,68.78,68.74,68.76,6954.0,67.0049,67.0049,66.9659,66.9854,6954.0
2015-12-28 14:35:00,68.75,68.8,68.75,68.78,9600.0,66.9757,67.0244,66.9757,67.0049,9600.0
2015-12-28 14:40:00,68.78,68.82,68.73,68.77,11200.0,67.0049,67.0439,66.9562,66.9952,11200.0
2015-12-28 14:45:00,68.78,68.83,68.74,68.83,7233.0,67.0049,67.0536,66.9659,67.0536,7233.0
2015-12-28 14:50:00,68.81,68.86,68.77,68.86,14775.0,67.0341,67.0828,66.9952,67.0828,14775.0
2015-12-28 14:55:00,68.85,68.85,68.8,68.81,3745.0,67.0731,67.0731,67.0244,67.0341,3745.0
2015-12-28 15:00:00,68.81,68.87,68.76,68.76,18904.0,67.0341,67.0926,66.9854,66.9854,18904.0
2015-12-28 15:05:00,68.79,68.83,68.79,68.82,6100.0,67.0146,67.0536,67.0146,67.0439,6100.0
2015-12-28 15:10:00,68.8,68.88,68.8,68.86,9711.0,67.0244,67.1023,67.0244,67.0828,9711.0
2015-12-28 15:15:00,68.84,68.87,68.78,68.78,12409.0,67.0634,67.0926,67.0049,67.0049,12409.0
2015-12-28 15:20:00,68.81,68.87,68.77,68.86,10203.0,67.0341,67.0926,66.9952,67.0828,10203.0
2015-12-28 15:25:00,68.88,68.96,68.88,68.92,11489.0,67.1023,67.1803,67.1023,67.1413,11489.0
2015-12-28 15:30:00,68.93,68.97,68.88,68.94,11140.0,67.151,67.19,67.1023,67.1608,11140.0
2015-12-28 15:35:00,68.94,68.98,68.89,68.97,14503.0,67.1608,67.1997,67.1121,67.19,14503.0
2015-12-28 15:40:00,68.96,69.0,68.95,68.99,20926.0,67.1803,67.2192,67.1705,67.2095,20926.0
2015-12-28 15:45:00,68.99,69.06,68.95,69.03,19535.0,67.2095,67.2777,67.1705,67.2484,19535.0
2015-12-28 15:50:00,69.04,69.13,69.03,69.09,26395.0,67.2582,67.3459,67.2484,67.3069,26395.0
2015-12-28 15:55:00,69.09,69.21,69.08,69.19,93493.0,67.3069,67.4238,67.2972,67.4043,93493.0
2015-12-29 09:30:00,69.5,70.12,69.2,70.03,46761.0,67.7063,68.3103,67.4141,68.2226,46761.0
2015-12-29 09:35:00,70.05,70.17,69.85,69.95,30318.0,68.2421,68.359,68.0473,68.1447,30318.0
2015-12-29 09:40:00,69.94,70.16,69.87,69.93,29011.0,68.135,68.3493,68.0668,68.1252,29011.0
2015-12-29 09:45:00,69.93,70.08,69.81,70.01,95664.0,68.1252,68.2714,68.0083,68.2032,95664.0
2015-12-29 09:50:00,70.02,70.24,69.96,70.02,55535.0,68.2129,68.4272,68.1544,68.2129,55535.0
2015-12-29 09:55:00,70.04,70.06,69.95,70.0,16857.0,68.2324,68.2519,68.1447,68.1934,16857.0
2015-12-29 10:00:00,70.0,70.09,69.95,70.02,27184.0,68.1934,68.2811,68.1447,68.2129,27184.0
2015-12-29 10:05:00,70.01,70.09,69.92,69.92,20702.0,68.2032,68.2811,68.1155,68.1155,20702.0
2015-12-29 10:10:00,69.92,70.02,69.78,70.0,20386.0,68.1155,68.2129,67.9791,68.1934,20386.0
2015-12-29 10:15:00,69.99,70.0,69.93,69.96,19929.0,68.1837,68.1934,68.1252,68.1544,19929.0
2015-12-29 10:20:00,69.96,69.98,69.72,69.75,24413.0,68.1544,68.1739,67.9206,67.9499,24413.0
2015-12-29 10:25:00,69.76,70.01,69.76,70.01,20811.0,67.9596,68.2032,67.9596,68.2032,20811.0
2015-12-29 10:30:00,70.01,70.02,69.76,69.83,18843.0,68.2032,68.2129,67.9596,68.0278,18843.0
2015-12-29 10:35:00,69.82,69.96,69.73,69.77,18589.0,68.0181,68.1544,67.9304,67.9694,18589.0
2015-12-29 10:40:00,69.77,69.99,69.77,69.91,21260.0,67.9694,68.1837,67.9694,68.1057,21260.0
2015-12-29 10:45:00,69.9,69.94,69.82,69.89,11810.0,68.096,68.135,68.0181,68.0863,11810.0
2015-12-29 10:50:00,69.88,69.96,69.83,69.91,19690.0,68.0765,68.1544,68.0278,68.1057,19690.0
2015-12-29 10:55:00,69.92,69.92,69.83,69.84,16792.0,68.1155,68.1155,68.0278,68.0375,16792.0
2015-12-29 11:00:00,69.84,69.93,69.84,69.93,9163.0,68.0375,68.1252,68.0375,68.1252,9163.0
2015-12-29 11:05:00,69.92,69.97,69.85,69.88,11071.0,68.1155,68.1642,68.0473,68.0765,11071.0
2015-12-29 11:10:00,69.86,69.88,69.78,69.88,10305.0,68.057,68.0765,67.9791,68.0765,10305.0
2015-12-29 11:15:00,69.87,69.88,69.78,69.8,18774.0,68.0668,68.0765,67.9791,67.9986,18774.0
2015-12-29 11:20:00,69.8,69.85,69.74,69.74,9130.0,67.9986,68.0473,67.9401,67.9401,9130.0
2015-12-29 11:25:00,69.74,69.78,69.69,69.74,16063.0,67.9401,67.9791,67.8914,67.9401,16063.0
2015-12-29 11:30:00,69.72,69.78,69.71,69.78,6970.0,67.9206,67.9791,67.9109,67.9791,6970.0
2015-12-29 11:35:00,69.77,69.77,69.69,69.75,5211.0,67.9694,67.9694,67.8914,67.9499,5211.0
2015-12-29 11:40:00,69.74,69.75,69.68,69.69,4700.0,67.9401,67.9499,67.8817,67.8914,4700.0
2015-12-29 11:45:00,69.67,69.76,69.61,69.64,9183.0,67.8719,67.9596,67.8135,67.8427,9183.0
2015-12-29 11:50:00,69.6,69.6,69.5,69.54,7370.0,67.8037,67.8037,67.7063,67.7453,7370.0
2015-12-29 11:55:00,69.53,69.56,69.49,69.56,5375.0,67.7355,67.7648,67.6966,67.7648,5375.0
2015-12-29 12:00:00,69.57,69.62,69.56,69.62,8600.0,67.7745,67.8232,67.7648,67.8232,8600.0
2015-12-29 12:05:00,69.61,69.61,69.52,69.53,14607.0,67.8135,67.8135,67.7258,67.7355,14607.0
2015-12-29 12:10:00,69.56,69.56,69.45,69.48,4719.0,67.7648,67.7648,67.6576,67.6868,4719.0
2015-12-29 12:15:00,69.48,69.59,69.48,69.56,6573.0,67.6868,67.794,67.6868,67.7648,6573.0
2015-12-29 12:20:00,69.57,69.59,69.52,69.55,6456.0,67.7745,67.794,67.7258,67.755,6456.0
2015-12-29 12:25:00,69.56,69.57,69.45,69.45,3593.0,67.7648,67.7745,67.6576,67.6576,3593.0
2015-12-29 12:30:00,69.45,69.5,69.42,69.42,4561.0,67.6576,67.7063,67.6284,67.6284,4561.0
2015-12-29 12:35:00,69.43,69.48,69.43,69.46,1614.0,67.6381,67.6868,67.6381,67.6674,1614.0
2015-12-29 12:40:00,69.45,69.52,69.42,69.46,12935.0,67.6576,67.7258,67.6284,67.6674,12935.0
2015-12-29 12:45:00,69.46,69.55,69.46,69.54,2615.0,67.6674,67.755,67.6674,67.7453,2615.0
2015-12-29 12:50:00,69.55,69.64,69.55,69.64,5055.0,67.755,67.8427,67.755,67.8427,5055.0
2015-12-29 12:55:00,69.64,69.68,69.6,69.67,4412.0,67.8427,67.8817,67.8037,67.8719,4412.0
2015-12-29 13:00:00,69.67,69.69,69.59,69.67,6098.0,67.8719,67.8914,67.794,67.8719,6098.0
2015-12-29 13:05:00,69.67,69.75,69.65,69.75,4880.0,67.8719,67.9499,67.8524,67.9499,4880.0
2015-12-29 13:10:00,69.75,69.76,69.68,69.72,8073.0,67.9499,67.9596,67.8817,67.9206,8073.0
2015-12-29 13:15:00,69.7,69.81,69.7,69.79,4031.0,67.9012,68.0083,67.9012,67.9888,4031.0
2015-12-29 13:20:00,69.81,69.83,69.76,69.77,4830.0,68.0083,68.0278,67.9596,67.9694,4830.0
2015-12-29 13:25:00,69.78,69.81,69.74,69.78,5700.0,67.9791,68.0083,67.9401,67.9791,5700.0
2015-12-29 13:30:00,69.78,69.82,69.73,69.77,4635.0,67.9791,68.0181,67.9304,67.9694,4635.0
2015-12-29 13:35:00,69.76,69.79,69.72,69.72,4080.0,67.9596,67.9888,67.9206,67.9206,4080.0
2015-12-29 13:40:00,69.72,69.8,69.72,69.79,8763.0,67.9206,67.9986,67.9206,67.9888,8763.0
2015-12-29 13:45:00,69.79,69.82,69.69,69.77,10263.0,67.9888,68.0181,67.8914,67.9694,10263.0
2015-12-29 13:50:00,69.77,69.8,69.7,69.74,8155.0,67.9694,67.9986,67.9012,67.9401,8155.0
2015-12-29 13:55:00,69.73,69.79,69.72,69.76,17000.0,67.9304,67.9888,67.9206,67.9596,17000.0
2015-12-29 14:00:00,69.77,69.78,69.69,69.71,19998.0,67.9694,67.9791,67.8914,67.9109,19998.0
2015-12-29 14:05:00,69.72,69.78,69.68,69.73,12587.0,67.9206,67.9791,67.8817,67.9304,12587.0
2015-12-29 14:10:00,69.74,69.76,69.71,69.72,7815.0,67.9401,67.9596,67.9109,67.9206,7815.0
2015-12-29 14:15:00,69.73,69.8,69.71,69.8,7452.0,67.9304,67.9986,67.9109,67.9986,7452.0
2015-12-29 14:20:00,69.78,69.93,69.77,69.89,9703.0,67.9791,68.1252,67.9694,68.0863,9703.0
2015-12-29 14:25:00,69.9,69.95,69.84,69.94,13340.0,68.096,68.1447,68.0375,68.135,13340.0
2015-12-29 14:30:00,69.93,69.94,69.89,69.94,6650.0,68.1252,68.135,68.0863,68.135,6650.0
2015-12-29 14:35:00,69.95,69.96,69.88,69.88,14970.0,68.1447,68.1544,68.0765,68.0765,14970.0
2015-12-29 14:40:00,69.88,69.93,69.87,69.89,7455.0,68.0765,68.1252,68.0668,68.0863,7455.0
2015-12-29 14:45:00,69.91,69.97,69.91,69.95,10638.0,68.1057,68.1642,68.1057,68.1447,10638.0
2015-12-29 14:50:00,69.92,69.95,69.86,69.95,6732.0,68.1155,68.1447,68.057,68.1447,6732.0
2015-12-29 14:55:00,69.94,69.98,69.93,69.94,4100.0,68.135,68.1739,68.1252,68.135,4100.0
2015-12-29 15:00:00,69.96,70.05,69.93,69.98,14053.0,68.1544,68.2421,68.1252,68.1739,14053.0
2015-12-29 15:05:00,69.99,70.11,69.98,70.11,8475.0,68.1837,68.3006,68.1739,68.3006,8475.0
2015-12-29 15:10:00,70.11,70.15,70.06,70.09,38075.0,68.3006,68.3395,68.2519,68.2811,38075.0
2015-12-29 15:15:00,70.1,70.14,70.04,70.04,24828.0,68.2908,68.3298,68.2324,68.2324,24828.0
2015-12-29 15:20:00,70.06,70.07,69.94,69.94,11179.0,68.2519,68.2616,68.135,68.135,11179.0
2015-12-29 15:25:00,69.96,69.99,69.94,69.99,5025.0,68.1544,68.1837,68.135,68.1837,5025.0
2015-12-29 15:30:00,69.99,69.99,69.84,69.91,11099.0,68.1837,68.1837,68.0375,68.1057,11099.0
2015-12-29 15:35:00,69.89,69.96,69.83,69.86,16410.0,68.0863,68.1544,68.0278,68.057,16410.0
2015-12-29 15:40:00,69.88,69.9,69.83,69.85,22273.0,68.0765,68.096,68.0278,68.0473,22273.0
2015-12-29 15:45:00,69.87,69.92,69.84,69.91,15008.0,68.0668,68.1155,68.0375,68.1057,15008.0
2015-12-29 15:50:00,69.91,69.97,69.9,69.92,28699.0,68.1057,68.1642,68.096,68.1155,28699.0
2015-12-29 15:55:00,69.93,69.99,69.83,69.84,49197.0,68.1252,68.1837,68.0278,68.0375,49197.0
2015-12-30 09:30:00,69.89,70.04,69.88,70.04,29310.0,68.0863,68.2324,68.0765,68.2324,29310.0
2015-12-30 09:35:00,70.01,70.12,69.96,70.12,11409.0,68.2032,68.3103,68.1544,68.3103,11409.0
2015-12-30 09:40:00,70.12,70.36,69.99,70.11,21210.0,68.3103,68.5441,68.1837,68.3006,21210.0
2015-12-30 09:45:00,70.11,70.14,69.93,69.94,3990.0,68.3006,68.3298,68.1252,68.135,3990.0
2015-12-30 09:50:00,69.88,69.91,69.75,69.75,13765.0,68.0765,68.1057,67.9499,67.9499,13765.0
2015-12-30 09:55:00,69.76,69.76,69.62,69.67,7753.0,67.9596,67.9596,67.8232,67.8719,7753.0
2015-12-30 10:00:00,69.68,69.93,69.67,69.9,24067.0,67.8817,68.1252,67.8719,68.096,24067.0
2015-12-30 10:05:00,69.93,70.0,69.86,69.91,19533.0,68.1252,68.1934,68.057,68.1057,19533.0
2015-12-30 10:10:00,69.93,70.04,69.9,70.0,10203.0,68.1252,68.2324,68.096,68.1934,10203.0
2015-12-30 10:15:00,70.01,70.05,69.91,69.94,18401.0,68.2032,68.2421,68.1057,68.135,18401.0
2015-12-30 10:20:00,69.94,69.94,69.87,69.92,5690.0,68.135,68.135,68.0668,68.1155,5690.0
2015-12-30 10:25:00,69.93,69.93,69.76,69.79,7381.0,68.1252,68.1252,67.9596,67.9888,7381.0
2015-12-30 10:30:00,69.76,69.85,69.71,69.83,9867.0,67.9596,68.0473,67.9109,68.0278,9867.0
2015-12-30 10:35:00,69.84,69.84,69.81,69.82,5362.0,68.0375,68.0375,68.0083,68.0181,5362.0
2015-12-30 10:40:00,69.83,69.9,69.82,69.89,13107.0,68.0278,68.096,68.0181,68.0863,13107.0
2015-12-30 10:45:00,69.9,69.97,69.82,69.87,22539.0,68.096,68.1642,68.0181,68.0668,22539.0
2015-12-30 10:50:00,69.87,69.99,69.84,69.96,11988.0,68.0668,68.1837,68.0375,68.1544,11988.0
2015-12-30 10:55:00,69.95,69.98,69.94,69.95,7605.0,68.1447,68.1739,68.135,68.1447,7605.0
2015-12-30 11:00:00,69.97,70.0,69.86,69.86,10130.0,68.1642,68.1934,68.057,68.057,10130.0
2015-12-30 11:05:00,69.87,69.89,69.79,69.81,16709.0,68.0668,68.0863,67.9888,68.0083,16709.0
2015-12-30 11:10:00,69.82,69.83,69.72,69.75,7324.0,68.0181,68.0278,67.9206,67.9499,7324.0
2015-12-30 11:15:00,69.75,69.75,69.54,69.57,8822.0,67.9499,67.9499,67.7453,67.7745,8822.0
2015-12-30 11:20:00,69.55,69.68,69.55,69.63,14255.0,67.755,67.8817,67.755,67.833,14255.0
2015-12-30 11:25:00,69.63,69.68,69.54,69.68,7223.0,67.833,67.8817,67.7453,67.8817,7223.0
2015-12-30 11:30:00,69.66,69.66,69.56,69.56,5775.0,67.8622,67.8622,67.7648,67.7648,5775.0
2015-12-30 11:35:00,69.58,69.7,69.55,69.7,13076.0,67.7843,67.9012,67.755,67.9012,13076.0
2015-12-30 11:40:00,69.71,69.79,69.58,69.77,33184.0,67.9109,67.9888,67.7843,67.9694,33184.0
2015-12-30 11:45:00,69.78,69.87,69.71,69.83,45685.0,67.9791,68.0668,67.9109,68.0278,45685.0
2015-12-30 11:50:00,69.84,69.89,69.75,69.83,20594.0,68.0375,68.0863,67.9499,68.0278,20594.0
2015-12-30 11:55:00,69.88,69.92,69.81,69.89,24001.0,68.0765,68.1155,68.0083,68.0863,24001.0
2015-12-30 12:00:00,69.88,69.92,69.85,69.88,15062.0,68.0765,68.1155,68.0473,68.0765,15062.0
2015-12-30 12:05:00,69.88,69.92,69.85,69.92,10175.0,68.0765,68.1155,68.0473,68.1155,10175.0
2015-12-30 12:10:00,69.91,69.97,69.9,69.93,22590.0,68.1057,68.1642,68.096,68.1252,22590.0
2015-12-30 12:15:00,69.96,70.06,69.96,70.01,16889.0,68.1544,68.2519,68.1544,68.2032,16889.0
2015-12-30 12:20:00,70.01,70.01,69.97,69.98,7379.0,68.2032,68.2032,68.1642,68.1739,7379.0
2015-12-30 12:25:00,69.97,70.07,69.97,70.03,10425.0,68.1642,68.2616,68.1642,68.2226,10425.0
2015-12-30 12:30:00,70.0,70.03,69.94,69.95,7003.0,68.1934,68.2226,68.135,68.1447,7003.0
2015-12-30 12:35:00,69.93,70.02,69.92,69.98,7505.0,68.1252,68.2129,68.1155,68.1739,7505.0
2015-12-30 12:40:00,69.96,69.99,69.91,69.99,6512.0,68.1544,68.1837,68.1057,68.1837,6512.0
2015-12-30 12:45:00,69.96,70.0,69.9,69.99,17556.0,68.1544,68.1934,68.096,68.1837,17556.0
2015-12-30 12:50:00,69.98,69.98,69.93,69.98,6947.0,68.1739,68.1739,68.1252,68.1739,6947.0
2015-12-30 12:55:00,69.97,70.04,69.96,70.02,45963.0,68.1642,68.2324,68.1544,68.2129,45963.0
2015-12-30 13:00:00,70.02,70.08,69.99,70.07,32400.0,68.2129,68.2714,68.1837,68.2616,32400.0
2015-12-30 13:05:00,70.08,70.1,70.03,70.07,41838.0,68.2714,68.2908,68.2226,68.2616,41838.0
2015-12-30 13:10:00,70.07,70.17,70.04,70.08,19197.0,68.2616,68.359,68.2324,68.2714,19197.0
2015-12-30 13:15:00,70.05,70.14,70.05,70.13,14931.0,68.2421,68.3298,68.2421,68.3201,14931.0
2015-12-30 13:20:00,70.12,70.12,70.07,70.09,5921.0,68.3103,68.3103,68.2616,68.2811,5921.0
2015-12-30 13:25:00,70.12,70.15,70.07,70.13,8749.0,68.3103,68.3395,68.2616,68.3201,8749.0
2015-12-30 13:30:00,70.11,70.15,70.02,70.12,18190.0,68.3006,68.3395,68.2129,68.3103,18190.0
2015-12-30 13:35:00,70.11,70.13,70.08,70.1,13690.0,68.3006,68.3201,68.2714,68.2908,13690.0
2015-12-30 13:40:00,70.11,70.25,70.1,70.24,12222.0,68.3006,68.437,68.2908,68.4272,12222.0
2015-12-30 13:45:00,70.24,70.3,70.23,70.25,4000.0,68.4272,68.4857,68.4175,68.437,4000.0
2015-12-30 13:50:00,70.24,70.3,70.21,70.21,7800.0,68.4272,68.4857,68.398,68.398,7800.0
2015-12-30 13:55:00,70.24,70.26,70.17,70.26,9803.0,68.4272,68.4467,68.359,68.4467,9803.0
2015-12-30 14:00:00,70.25,70.28,70.22,70.25,5969.0,68.437,68.4662,68.4077,68.437,5969.0
2015-12-30 14:05:00,70.25,70.33,70.21,70.32,8124.0,68.437,68.5149,68.398,68.5052,8124.0
2015-12-30 14:10:00,70.32,70.35,70.26,70.35,10775.0,68.5052,68.5344,68.4467,68.5344,10775.0
2015-12-30 14:15:00,70.35,70.35,70.24,70.28,14905.0,68.5344,68.5344,68.4272,68.4662,14905.0
2015-12-30 14:20:00,70.25,70.3,70.22,70.24,12804.0,68.437,68.4857,68.4077,68.4272,12804.0
2015-12-30 14:25:00,70.25,70.25,70.13,70.16,10738.0,68.437,68.437,68.3201,68.3493,10738.0
2015-12-30 14:30:00,70.17,70.22,70.13,70.18,8903.0,68.359,68.4077,68.3201,68.3688,8903.0
2015-12-30 14:35:00,70.18,70.2,70.11,70.16,13536.0,68.3688,68.3883,68.3006,68.3493,13536.0
2015-12-30 14:40:00,70.14,70.15,70.07,70.11,4343.0,68.3298,68.3395,68.2616,68.3006,4343.0
2015-12-30 14:45:00,70.1,70.15,70.07,70.08,8694.0,68.2908,68.3395,68.2616,68.2714,8694.0
2015-12-30 14:50:00,70.08,70.12,70.0,70.04,8811.0,68.2714,68.3103,68.1934,68.2324,8811.0
2015-12-30 14:55:00,70.03,70.07,69.98,70.07,8751.0,68.2226,68.2616,68.1739,68.2616,8751.0
2015-12-30 15:00:00,70.08,70.1,70.03,70.07,11399.0,68.2714,68.2908,68.2226,68.2616,11399.0
2015-12-30 15:05:00,70.06,70.06,69.99,70.06,16143.0,68.2519,68.2519,68.1837,68.2519,16143.0
2015-12-30 15:10:00,70.05,70.14,70.04,70.13,23465.0,68.2421,68.3298,68.2324,68.3201,23465.0
2015-12-30 15:15:00,70.13,70.21,70.11,70.12,15694.0,68.3201,68.398,68.3006,68.3103,15694.0
2015-12-30 15:20:00,70.12,70.17,70.11,70.14,14419.0,68.3103,68.359,68.3006,68.3298,14419.0
2015-12-30 15:25:00,70.13,70.13,70.05,70.09,12899.0,68.3201,68.3201,68.2421,68.2811,12899.0
2015-12-30 15:30:00,70.08,70.09,69.78,69.79,20004.0,68.2714,68.2811,67.9791,67.9888,20004.0
2015-12-30 15:35:00,69.8,69.8,69.63,69.75,17798.0,67.9986,67.9986,67.833,67.9499,17798.0
2015-12-30 15:40:00,69.74,69.85,69.66,69.8,26380.0,67.9401,68.0473,67.8622,67.9986,26380.0
2015-12-30 15:45:00,69.8,69.83,69.74,69.74,23957.0,67.9986,68.0278,67.9401,67.9401,23957.0
2015-12-30 15:50:00,69.74,69.77,69.65,69.73,36601.0,67.9401,67.9694,67.8524,67.9304,36601.0
2015-12-30 15:55:00,69.73,69.78,69.62,69.64,58255.0,67.9304,67.9791,67.8232,67.8427,58255.0
2015-12-31 09:30:00,69.44,69.48,69.08,69.31,29983.0,67.6479,67.6868,67.2972,67.5212,29983.0
2015-12-31 09:35:00,69.31,69.43,69.16,69.41,8655.0,67.5212,67.6381,67.3751,67.6186,8655.0
2015-12-31 09:40:00,69.39,69.4,69.01,69.17,15300.0,67.5992,67.6089,67.229,67.3848,15300.0
2015-12-31 09:45:00,69.26,69.26,69.05,69.12,8304.0,67.4725,67.4725,67.2679,67.3361,8304.0
2015-12-31 09:50:00,69.1,69.2,69.06,69.17,13779.0,67.3166,67.4141,67.2777,67.3848,13779.0
2015-12-31 09:55:00,69.16,69.38,69.16,69.36,9219.0,67.3751,67.5894,67.3751,67.5699,9219.0
2015-12-31 10:00:00,69.32,69.4,69.22,69.25,24498.0,67.531,67.6089,67.4335,67.4628,24498.0
2015-12-31 10:05:00,69.29,69.29,69.08,69.09,7500.0,67.5017,67.5017,67.2972,67.3069,7500.0
2015-12-31 10:10:00,69.12,69.23,69.09,69.15,6341.0,67.3361,67.4433,67.3069,67.3654,6341.0
2015-12-31 10:15:00,69.15,69.15,68.96,68.96,5424.0,67.3654,67.3654,67.1803,67.1803,5424.0
2015-12-31 10:20:00,68.99,69.0,68.9,68.98,9935.0,67.2095,67.2192,67.1218,67.1997,9935.0
2015-12-31 10:25:00,68.97,69.1,68.95,69.05,10651.0,67.19,67.3166,67.1705,67.2679,10651.0
2015-12-31 10:30:00,69.05,69.07,68.8,68.84,10189.0,67.2679,67.2874,67.0244,67.0634,10189.0
2015-12-31 10:35:00,68.84,68.95,68.77,68.9,11678.0,67.0634,67.1705,66.9952,67.1218,11678.0
2015-12-31 10:40:00,68.89,68.98,68.88,68.91,9540.0,67.1121,67.1997,67.1023,67.1315,9540.0
2015-12-31 10:45:00,68.93,69.03,68.93,69.02,6540.0,67.151,67.2484,67.151,67.2387,6540.0
2015-12-31 10:50:00,69.03,69.2,68.99,69.18,12800.0,67.2484,67.4141,67.2095,67.3946,12800.0
2015-12-31 10:55:00,69.15,69.18,68.97,69.02,10754.0,67.3654,67.3946,67.19,67.2387,10754.0
2015-12-31 11:00:00,69.02,69.11,68.98,69.05,9635.0,67.2387,67.3264,67.1997,67.2679,9635.0
2015-12-31 11:05:00,69.07,69.24,69.04,69.21,20017.0,67.2874,67.453,67.2582,67.4238,20017.0
2015-12-31 11:10:00,69.22,69.38,69.21,69.31,11531.0,67.4335,67.5894,67.4238,67.5212,11531.0
2015-12-31 11:15:00,69.31,69.34,69.25,69.25,6875.0,67.5212,67.5504,67.4628,67.4628,6875.0
2015-12-31 11:20:00,69.26,69.27,69.2,69.22,4930.0,67.4725,67.4823,67.4141,67.4335,4930.0
2015-12-31 11:25:00,69.21,69.26,69.13,69.24,9561.0,67.4238,67.4725,67.3459,67.453,9561.0
2015-12-31 11:30:00,69.19,69.23,69.13,69.2,9200.0,67.4043,67.4433,67.3459,67.4141,9200.0
2015-12-31 11:35:00,69.25,69.34,69.25,69.34,3075.0,67.4628,67.5504,67.4628,67.5504,3075.0
2015-12-31 11:40:00,69.35,69.44,69.35,69.42,7643.0,67.5602,67.6479,67.5602,67.6284,7643.0
2015-12-31 11:45:00,69.42,69.55,69.42,69.47,4791.0,67.6284,67.755,67.6284,67.6771,4791.0
2015-12-31 11:50:00,69.45,69.45,69.4,69.43,3300.0,67.6576,67.6576,67.6089,67.6381,3300.0
2015-12-31 11:55:00,69.42,69.46,69.37,69.46,7495.0,67.6284,67.6674,67.5797,67.6674,7495.0
2015-12-31 12:00:00,69.45,69.5,69.39,69.49,10172.0,67.6576,67.7063,67.5992,67.6966,10172.0
2015-12-31 12:05:00,69.49,69.6,69.42,69.6,17045.0,67.6966,67.8037,67.6284,67.8037,17045.0
2015-12-31 12:10:00,69.6,69.62,69.58,69.6,6508.0,67.8037,67.8232,67.7843,67.8037,6508.0
2015-12-31 12:15:00,69.61,69.65,69.57,69.64,9563.0,67.8135,67.8524,67.7745,67.8427,9563.0
2015-12-31 12:20:00,69.65,69.67,69.64,69.66,2404.0,67.8524,67.8719,67.8427,67.8622,2404.0
2015-12-31 12:25:00,69.65,69.67,69.52,69.59,3899.0,67.8524,67.8719,67.7258,67.794,3899.0
2015-12-31 12:30:00,69.53,69.55,69.49,69.55,3600.0,67.7355,67.755,67.6966,67.755,3600.0
2015-12-31 12:35:00,69.55,69.62,69.54,69.56,2600.0,67.755,67.8232,67.7453,67.7648,2600.0
2015-12-31 12:40:00,69.57,69.61,69.54,69.61,2600.0,67.7745,67.8135,67.7453,67.8135,2600.0
2015-12-31 12:45:00,69.61,69.65,69.54,69.61,8268.0,67.8135,67.8524,67.7453,67.8135,8268.0
2015-12-31 12:50:00,69.59,69.66,69.57,69.62,4140.0,67.794,67.8622,67.7745,67.8232,4140.0
2015-12-31 12:55:00,69.6,69.65,69.52,69.53,3556.0,67.8037,67.8524,67.7258,67.7355,3556.0
2015-12-31 13:00:00,69.54,69.55,69.33,69.41,2200.0,67.7453,67.755,67.5407,67.6186,2200.0
2015-12-31 13:05:00,69.37,69.37,69.25,69.25,3590.0,67.5797,67.5797,67.4628,67.4628,3590.0
2015-12-31 13:10:00,69.27,69.34,69.25,69.3,2600.0,67.4823,67.5504,67.4628,67.5115,2600.0
2015-12-31 13:15:00,69.26,69.32,69.19,69.2,7995.0,67.4725,67.531,67.4043,67.4141,7995.0
2015-12-31 13:20:00,69.2,69.3,69.19,69.26,6508.0,67.4141,67.5115,67.4043,67.4725,6508.0
2015-12-31 13:25:00,69.26,69.29,69.2,69.21,5411.0,67.4725,67.5017,67.4141,67.4238,5411.0
2015-12-31 13:30:00,69.2,69.22,69.14,69.17,6600.0,67.4141,67.4335,67.3556,67.3848,6600.0
2015-12-31 13:35:00,69.18,69.19,69.11,69.18,5857.0,67.3946,67.4043,67.3264,67.3946,5857.0
2015-12-31 13:40:00,69.17,69.3,69.17,69.3,8000.0,67.3848,67.5115,67.3848,67.5115,8000.0
2015-12-31 13:45:00,69.29,69.34,69.24,69.33,5527.0,67.5017,67.5504,67.453,67.5407,5527.0
2015-12-31 13:50:00,69.33,69.4,69.33,69.37,2495.0,67.5407,67.6089,67.5407,67.5797,2495.0
2015-12-31 13:55:00,69.35,69.36,69.31,69.36,4212.0,67.5602,67.5699,67.5212,67.5699,4212.0
2015-12-31 14:00:00,69.39,69.43,69.36,69.36,5711.0,67.5992,67.6381,67.5699,67.5699,5711.0
2015-12-31 14:05:00,69.34,69.35,69.21,69.22,7550.0,67.5504,67.5602,67.4238,67.4335,7550.0
2015-12-31 14:10:00,69.2,69.25,69.19,69.21,5487.0,67.4141,67.4628,67.4043,67.4238,5487.0
2015-12-31 14:15:00,69.21,69.23,69.17,69.18,8305.0,67.4238,67.4433,67.3848,67.3946,8305.0
2015-12-31 14:20:00,69.19,69.23,69.06,69.06,4593.0,67.4043,67.4433,67.2777,67.2777,4593.0
2015-12-31 14:25:00,69.04,69.08,69.02,69.07,4601.0,67.2582,67.2972,67.2387,67.2874,4601.0
2015-12-31 14:30:00,69.05,69.08,68.99,69.0,5055.0,67.2679,67.2972,67.2095,67.2192,5055.0
2015-12-31 14:35:00,69.0,69.02,68.95,69.0,22832.0,67.2192,67.2387,67.1705,67.2192,22832.0
2015-12-31 14:40:00,69.01,69.1,69.01,69.08,5288.0,67.229,67.3166,67.229,67.2972,5288.0
2015-12-31 14:45:00,69.12,69.27,69.12,69.26,12023.0,67.3361,67.4823,67.3361,67.4725,12023.0
2015-12-31 14:50:00,69.28,69.31,69.25,69.27,5602.0,67.492,67.5212,67.4628,67.4823,5602.0
2015-12-31 14:55:00,69.28,69.35,69.25,69.26,6200.0,67.492,67.5602,67.4628,67.4725,6200.0
2015-12-31 15:00:00,69.24,69.29,69.18,69.27,15516.0,67.453,67.5017,67.3946,67.4823,15516.0
2015-12-31 15:05:00,69.25,69.29,69.13,69.15,5450.0,67.4628,67.5017,67.3459,67.3654,5450.0
2015-12-31 15:10:00,69.14,69.16,69.04,69.04,7657.0,67.3556,67.3751,67.2582,67.2582,7657.0
2015-12-31 15:15:00,69.06,69.11,69.05,69.06,7385.0,67.2777,67.3264,67.2679,67.2777,7385.0
2015-12-31 15:20:00,69.06,69.12,69.06,69.08,8744.0,67.2777,67.3361,67.2777,67.2972,8744.0
2015-12-31 15:25:00,69.1,69.1,69.0,69.0,5820.0,67.3166,67.3166,67.2192,67.2192,5820.0
2015-12-31 15:30:00,69.0,69.1,69.0,69.1,12809.0,67.2192,67.3166,67.2192,67.3166,12809.0
2015-12-31 15:35:00,69.11,69.18,69.1,69.12,15278.0,67.3264,67.3946,67.3166,67.3361,15278.0
2015-12-31 15:40:00,69.13,69.13,69.01,69.04,13848.0,67.3459,67.3459,67.229,67.2582,13848.0
2015-12-31 15:45:00,69.04,69.06,69.01,69.02,18156.0,67.2582,67.2777,67.229,67.2387,18156.0
2015-12-31 15:50:00,69.01,69.01,68.92,68.94,38170.0,67.229,67.229,67.1413,67.1608,38170.0
2015-12-31 15:55:00,68.94,68.94,68.71,68.72,67431.0,67.1608,67.1608,66.9367,66.9465,67431.0
2016-01-04 09:30:00,67.12,67.32,66.81,66.88,108323.0,65.3877,65.5826,65.0857,65.1539,108323.0
2016-01-04 09:35:00,66.85,67.32,66.85,67.26,56688.0,65.1247,65.5826,65.1247,65.5241,56688.0
2016-01-04 09:40:00,67.23,67.34,67.13,67.17,71594.0,65.4949,65.6021,65.3975,65.4365,71594.0
2016-01-04 09:45:00,67.16,67.31,67.13,67.17,67079.0,65.4267,65.5728,65.3975,65.4365,67079.0
2016-01-04 09:50:00,67.17,67.57,67.16,67.43,77610.0,65.4365,65.8261,65.4267,65.6897,77610.0
2016-01-04 09:55:00,67.42,67.53,67.2,67.52,58779.0,65.68,65.7872,65.4657,65.7774,58779.0
2016-01-04 10:00:00,67.52,67.52,67.02,67.1,86755.0,65.7774,65.7774,65.2903,65.3683,86755.0
2016-01-04 10:05:00,67.09,67.45,67.05,67.14,144824.0,65.3585,65.7092,65.3196,65.4072,144824.0
2016-01-04 10:10:00,67.14,67.14,66.75,66.96,65933.0,65.4072,65.4072,65.0273,65.2319,65933.0
2016-01-04 10:15:00,66.94,67.04,66.78,66.81,24575.0,65.2124,65.3098,65.0565,65.0857,24575.0
2016-01-04 10:20:00,66.81,66.82,66.41,66.46,39035.0,65.0857,65.0955,64.6961,64.7448,39035.0
2016-01-04 10:25:00,66.44,66.65,66.41,66.55,23950.0,64.7253,64.9299,64.6961,64.8325,23950.0
2016-01-04 10:30:00,66.54,66.54,66.31,66.36,75798.0,64.8227,64.8227,64.5986,64.6474,75798.0
2016-01-04 10:35:00,66.37,66.62,66.28,66.62,27071.0,64.6571,64.9006,64.5694,64.9006,27071.0
2016-01-04 10:40:00,66.61,66.65,66.39,66.62,22376.0,64.8909,64.9299,64.6766,64.9006,22376.0
2016-01-04 10:45:00,66.64,66.65,66.45,66.62,18073.0,64.9201,64.9299,64.735,64.9006,18073.0
2016-01-04 10:50:00,66.63,66.63,66.28,66.32,19142.0,64.9104,64.9104,64.5694,64.6084,19142.0
2016-01-04 10:55:00,66.25,66.26,65.83,65.89,72152.0,64.5402,64.5499,64.131,64.1895,72152.0
2016-01-04 11:00:00,65.92,65.96,65.51,65.53,63078.0,64.2187,64.2577,63.8193,63.8388,63078.0
2016-01-04 11:05:00,65.52,65.63,65.35,65.53,69227.0,63.829,63.9362,63.6634,63.8388,69227.0
2016-01-04 11:10:00,65.53,65.79,65.47,65.55,62150.0,63.8388,64.0921,63.7803,63.8583,62150.0
2016-01-04 11:15:00,65.56,65.74,65.43,65.47,32057.0,63.868,64.0434,63.7414,63.7803,32057.0
2016-01-04 11:20:00,65.5,65.74,65.46,65.67,27046.0,63.8096,64.0434,63.7706,63.9752,27046.0
2016-01-04 11:25:00,65.66,65.88,65.48,65.76,71143.0,63.9654,64.1797,63.7901,64.0628,71143.0
2016-01-04 11:30:00,65.75,65.83,65.68,65.82,36238.0,64.0531,64.131,63.9849,64.1213,36238.0
2016-01-04 11:35:00,65.84,65.86,65.66,65.81,32111.0,64.1408,64.1603,63.9654,64.1116,32111.0
2016-01-04 11:40:00,65.78,66.12,65.77,66.1,23621.0,64.0823,64.4136,64.0726,64.3941,23621.0
2016-01-04 11:45:00,66.09,66.27,65.96,66.26,36000.0,64.3843,64.5597,64.2577,64.5499,36000.0
2016-01-04 11:50:00,66.23,66.36,66.2,66.26,22749.0,64.5207,64.6474,64.4915,64.5499,22749.0
2016-01-04 11:55:00,66.25,66.43,66.19,66.27,26511.0,64.5402,64.7156,64.4817,64.5597,26511.0
2016-01-04 12:00:00,66.24,66.24,65.97,65.97,12895.0,64.5305,64.5305,64.2674,64.2674,12895.0
2016-01-04 12:05:00,66.01,66.09,65.85,65.86,14402.0,64.3064,64.3843,64.1505,64.1603,14402.0
2016-01-04 12:10:00,65.86,65.98,65.79,65.82,12605.0,64.1603,64.2772,64.0921,64.1213,12605.0
2016-01-04 12:15:00,65.84,65.94,65.81,65.88,8952.0,64.1408,64.2382,64.1116,64.1797,8952.0
2016-01-04 12:20:00,65.88,65.95,65.78,65.89,12312.0,64.1797,64.2479,64.0823,64.1895,12312.0
2016-01-04 12:25:00,65.87,65.99,65.85,65.92,10901.0,64.17,64.2869,64.1505,64.2187,10901.0
2016-01-04 12:30:00,65.89,65.91,65.8,65.85,14211.0,64.1895,64.209,64.1018,64.1505,14211.0
2016-01-04 12:35:00,65.85,65.98,65.82,65.91,13585.0,64.1505,64.2772,64.1213,64.209,13585.0
2016-01-04 12:40:00,65.92,66.03,65.8,66.01,8784.0,64.2187,64.3259,64.1018,64.3064,8784.0
2016-01-04 12:45:00,66.06,66.06,65.88,65.95,9150.0,64.3551,64.3551,64.1797,64.2479,9150.0
2016-01-04 12:50:00,65.95,66.04,65.88,66.0,10200.0,64.2479,64.3356,64.1797,64.2966,10200.0
2016-01-04 12:55:00,66.0,66.02,65.85,65.92,17350.0,64.2966,64.3161,64.1505,64.2187,17350.0
2016-01-04 13:00:00,65.94,66.0,65.86,65.97,22373.0,64.2382,64.2966,64.1603,64.2674,22373.0
2016-01-04 13:05:00,65.98,66.12,65.86,66.09,61402.0,64.2772,64.4136,64.1603,64.3843,61402.0
2016-01-04 13:10:00,66.08,66.12,65.95,65.96,16764.0,64.3746,64.4136,64.2479,64.2577,16764.0
2016-01-04 13:15:00,65.98,66.0,65.69,65.73,24595.0,64.2772,64.2966,63.9946,64.0336,24595.0
2016-01-04 13:20:00,65.74,65.83,65.69,65.77,20818.0,64.0434,64.131,63.9946,64.0726,20818.0
2016-01-04 13:25:00,65.75,65.97,65.74,65.89,22629.0,64.0531,64.2674,64.0434,64.1895,22629.0
2016-01-04 13:30:00,65.87,65.97,65.86,65.92,11864.0,64.17,64.2674,64.1603,64.2187,11864.0
2016-01-04 13:35:00,65.96,66.02,65.84,65.98,20259.0,64.2577,64.3161,64.1408,64.2772,20259.0
2016-01-04 13:40:00,66.0,66.0,65.84,65.92,19009.0,64.2966,64.2966,64.1408,64.2187,19009.0
2016-01-04 13:45:00,65.91,65.97,65.85,65.87,14370.0,64.209,64.2674,64.1505,64.17,14370.0
2016-01-04 13:50:00,65.9,65.95,65.82,65.86,15692.0,64.1992,64.2479,64.1213,64.1603,15692.0
2016-01-04 13:55:00,65.85,65.9,65.73,65.8,18217.0,64.1505,64.1992,64.0336,64.1018,18217.0
2016-01-04 14:00:00,65.78,65.78,65.63,65.63,18036.0,64.0823,64.0823,63.9362,63.9362,18036.0
2016-01-04 14:05:00,65.61,65.63,65.46,65.6,32880.0,63.9167,63.9362,63.7706,63.907,32880.0
2016-01-04 14:10:00,65.58,65.67,65.55,65.65,18258.0,63.8875,63.9752,63.8583,63.9557,18258.0
2016-01-04 14:15:00,65.65,65.66,65.5,65.65,20127.0,63.9557,63.9654,63.8096,63.9557,20127.0
2016-01-04 14:20:00,65.7,65.78,65.61,65.72,12000.0,64.0044,64.0823,63.9167,64.0239,12000.0
2016-01-04 14:25:00,65.73,65.73,65.58,65.6,31096.0,64.0336,64.0336,63.8875,63.907,31096.0
2016-01-04 14:30:00,65.6,65.69,65.53,65.56,18073.0,63.907,63.9946,63.8388,63.868,18073.0
2016-01-04 14:35:00,65.58,65.62,65.41,65.53,18215.0,63.8875,63.9265,63.7219,63.8388,18215.0
2016-01-04 14:40:00,65.57,65.69,65.57,65.64,25143.0,63.8777,63.9946,63.8777,63.9459,25143.0
2016-01-04 14:45:00,65.68,65.73,65.57,65.66,78854.0,63.9849,64.0336,63.8777,63.9654,78854.0
2016-01-04 14:50:00,65.65,65.65,65.42,65.44,23534.0,63.9557,63.9557,63.7316,63.7511,23534.0
2016-01-04 14:55:00,65.45,65.59,65.45,65.51,26928.0,63.7608,63.8972,63.7608,63.8193,26928.0
2016-01-04 15:00:00,65.53,65.53,65.35,65.37,25741.0,63.8388,63.8388,63.6634,63.6829,25741.0
2016-01-04 15:05:00,65.37,65.44,65.26,65.3,49694.0,63.6829,63.7511,63.5757,63.6147,49694.0
2016-01-04 15:10:00,65.29,65.3,65.1,65.2,59317.0,63.605,63.6147,63.4199,63.5173,59317.0
2016-01-04 15:15:00,65.2,65.31,65.14,65.28,64165.0,63.5173,63.6245,63.4588,63.5952,64165.0
2016-01-04 15:20:00,65.27,65.28,65.17,65.23,72791.0,63.5855,63.5952,63.4881,63.5465,72791.0
2016-01-04 15:25:00,65.24,65.34,65.19,65.34,50994.0,63.5563,63.6537,63.5076,63.6537,50994.0
2016-01-04 15:30:00,65.35,65.53,65.34,65.46,48078.0,63.6634,63.8388,63.6537,63.7706,48078.0
2016-01-04 15:35:00,65.45,65.62,65.39,65.6,86680.0,63.7608,63.9265,63.7024,63.907,86680.0
2016-01-04 15:40:00,65.59,65.78,65.59,65.73,73578.0,63.8972,64.0823,63.8972,64.0336,73578.0
2016-01-04 15:45:00,65.72,65.85,65.69,65.77,77472.0,64.0239,64.1505,63.9946,64.0726,77472.0
2016-01-04 15:50:00,65.88,65.9,65.72,65.85,103796.0,64.1797,64.1992,64.0239,64.1505,103796.0
2016-01-04 15:55:00,65.85,66.12,65.84,66.09,232811.0,64.1505,64.4136,64.1408,64.3843,232811.0
2016-01-05 09:30:00,66.1,66.24,65.6,65.96,103290.0,64.3941,64.5305,63.907,64.2577,103290.0
2016-01-05 09:35:00,65.95,66.71,65.95,66.5,47850.0,64.2479,64.9883,64.2479,64.7837,47850.0
2016-01-05 09:40:00,66.51,66.82,66.5,66.72,33607.0,64.7935,65.0955,64.7837,64.9981,33607.0
2016-01-05 09:45:00,66.67,66.8,66.42,66.66,115828.0,64.9494,65.076,64.7058,64.9396,115828.0
2016-01-05 09:50:00,66.67,66.71,66.18,66.18,20987.0,64.9494,64.9883,64.472,64.472,20987.0
2016-01-05 09:55:00,66.2,66.2,66.0,66.05,27987.0,64.4915,64.4915,64.2966,64.3454,27987.0
2016-01-05 10:00:00,66.05,66.18,65.81,65.81,45614.0,64.3454,64.472,64.1116,64.1116,45614.0
2016-01-05 10:05:00,65.83,65.89,65.74,65.74,50427.0,64.131,64.1895,64.0434,64.0434,50427.0
2016-01-05 10:10:00,65.73,66.01,65.67,66.0,49423.0,64.0336,64.3064,63.9752,64.2966,49423.0
2016-01-05 10:15:00,65.99,66.04,65.86,65.9,27970.0,64.2869,64.3356,64.1603,64.1992,27970.0
2016-01-05 10:20:00,65.89,66.0,65.74,65.97,44108.0,64.1895,64.2966,64.0434,64.2674,44108.0
2016-01-05 10:25:00,65.98,66.01,65.61,65.61,16443.0,64.2772,64.3064,63.9167,63.9167,16443.0
2016-01-05 10:30:00,65.63,65.84,65.6,65.8,25243.0,63.9362,64.1408,63.907,64.1018,25243.0
2016-01-05 10:35:00,65.79,66.03,65.79,66.0,25429.0,64.0921,64.3259,64.0921,64.2966,25429.0
2016-01-05 10:40:00,66.01,66.14,65.95,65.99,24709.0,64.3064,64.433,64.2479,64.2869,24709.0
2016-01-05 10:45:00,66.01,66.07,65.97,66.02,15962.0,64.3064,64.3648,64.2674,64.3161,15962.0
2016-01-05 10:50:00,66.0,66.06,65.94,66.03,28637.0,64.2966,64.3551,64.2382,64.3259,28637.0
2016-01-05 10:55:00,66.05,66.1,65.91,65.95,23150.0,64.3454,64.3941,64.209,64.2479,23150.0
2016-01-05 11:00:00,65.96,66.03,65.92,65.93,21059.0,64.2577,64.3259,64.2187,64.2285,21059.0
2016-01-05 11:05:00,65.94,66.05,65.91,65.96,27220.0,64.2382,64.3454,64.209,64.2577,27220.0
2016-01-05 11:10:00,65.94,66.0,65.89,65.9,26130.0,64.2382,64.2966,64.1895,64.1992,26130.0
2016-01-05 11:15:00,65.89,66.0,65.89,65.91,23141.0,64.1895,64.2966,64.1895,64.209,23141.0
2016-01-05 11:20:00,65.92,66.11,65.92,66.05,21492.0,64.2187,64.4038,64.2187,64.3454,21492.0
2016-01-05 11:25:00,66.09,66.12,65.95,65.95,16513.0,64.3843,64.4136,64.2479,64.2479,16513.0
2016-01-05 11:30:00,65.96,66.1,65.95,66.06,15060.0,64.2577,64.3941,64.2479,64.3551,15060.0
2016-01-05 11:35:00,66.06,66.15,66.05,66.09,19666.0,64.3551,64.4428,64.3454,64.3843,19666.0
2016-01-05 11:40:00,66.09,66.14,65.95,65.95,8400.0,64.3843,64.433,64.2479,64.2479,8400.0
2016-01-05 11:45:00,65.95,66.13,65.93,66.13,17318.0,64.2479,64.4233,64.2285,64.4233,17318.0
2016-01-05 11:50:00,66.14,66.18,66.01,66.07,14111.0,64.433,64.472,64.3064,64.3648,14111.0
2016-01-05 11:55:00,66.07,66.09,65.8,65.99,22447.0,64.3648,64.3843,64.1018,64.2869,22447.0
2016-01-05 12:00:00,65.96,65.96,65.8,65.8,23560.0,64.2577,64.2577,64.1018,64.1018,23560.0
2016-01-05 12:05:00,65.81,65.86,65.73,65.79,42280.0,64.1116,64.1603,64.0336,64.0921,42280.0
2016-01-05 12:10:00,65.81,65.9,65.76,65.8,16840.0,64.1116,64.1992,64.0628,64.1018,16840.0
2016-01-05 12:15:00,65.78,65.78,65.67,65.73,8660.0,64.0823,64.0823,63.9752,64.0336,8660.0
2016-01-05 12:20:00,65.69,65.79,65.69,65.76,15058.0,63.9946,64.0921,63.9946,64.0628,15058.0
2016-01-05 12:25:00,65.76,65.79,65.67,65.73,17823.0,64.0628,64.0921,63.9752,64.0336,17823.0
2016-01-05 12:30:00,65.72,65.75,65.64,65.65,17309.0,64.0239,64.0531,63.9459,63.9557,17309.0
2016-01-05 12:35:00,65.64,65.71,65.63,65.66,13095.0,63.9459,64.0141,63.9362,63.9654,13095.0
2016-01-05 12:40:00,65.63,65.63,65.51,65.56,14518.0,63.9362,63.9362,63.8193,63.868,14518.0
2016-01-05 12:45:00,65.57,65.63,65.56,65.59,22804.0,63.8777,63.9362,63.868,63.8972,22804.0
2016-01-05 12:50:00,65.59,65.66,65.49,65.65,18640.0,63.8972,63.9654,63.7998,63.9557,18640.0
2016-01-05 12:55:00,65.65,65.69,65.53,65.57,44163.0,63.9557,63.9946,63.8388,63.8777,44163.0
2016-01-05 13:00:00,65.59,65.62,65.44,65.58,30095.0,63.8972,63.9265,63.7511,63.8875,30095.0
2016-01-05 13:05:00,65.57,65.64,65.42,65.46,35556.0,63.8777,63.9459,63.7316,63.7706,35556.0
2016-01-05 13:10:00,65.45,65.51,65.35,65.4,20850.0,63.7608,63.8193,63.6634,63.7121,20850.0
2016-01-05 13:15:00,65.42,65.44,65.26,65.28,19444.0,63.7316,63.7511,63.5757,63.5952,19444.0
2016-01-05 13:20:00,65.26,65.35,65.24,65.26,18631.0,63.5757,63.6634,63.5563,63.5757,18631.0
2016-01-05 13:25:00,65.25,65.31,65.22,65.29,16161.0,63.566,63.6245,63.5368,63.605,16161.0
2016-01-05 13:30:00,65.3,65.34,65.22,65.29,20999.0,63.6147,63.6537,63.5368,63.605,20999.0
2016-01-05 13:35:00,65.28,65.3,65.19,65.24,32536.0,63.5952,63.6147,63.5076,63.5563,32536.0
2016-01-05 13:40:00,65.25,65.46,65.23,65.46,21252.0,63.566,63.7706,63.5465,63.7706,21252.0
2016-01-05 13:45:00,65.47,65.56,65.44,65.55,14038.0,63.7803,63.868,63.7511,63.8583,14038.0
2016-01-05 13:50:00,65.57,65.63,65.51,65.59,21720.0,63.8777,63.9362,63.8193,63.8972,21720.0
2016-01-05 13:55:00,65.59,65.6,65.39,65.39,24414.0,63.8972,63.907,63.7024,63.7024,24414.0
2016-01-05 14:00:00,65.4,65.4,65.29,65.31,27607.0,63.7121,63.7121,63.605,63.6245,27607.0
2016-01-05 14:05:00,65.3,65.38,65.28,65.36,21671.0,63.6147,63.6927,63.5952,63.6732,21671.0
2016-01-05 14:10:00,65.37,65.37,65.3,65.34,16069.0,63.6829,63.6829,63.6147,63.6537,16069.0
2016-01-05 14:15:00,65.33,65.5,65.32,65.5,29197.0,63.6439,63.8096,63.6342,63.8096,29197.0
2016-01-05 14:20:00,65.51,65.62,65.51,65.59,18034.0,63.8193,63.9265,63.8193,63.8972,18034.0
2016-01-05 14:25:00,65.59,65.59,65.43,65.44,18329.0,63.8972,63.8972,63.7414,63.7511,18329.0
2016-01-05 14:30:00,65.43,65.44,65.33,65.33,14894.0,63.7414,63.7511,63.6439,63.6439,14894.0
2016-01-05 14:35:00,65.32,65.42,65.32,65.33,20777.0,63.6342,63.7316,63.6342,63.6439,20777.0
2016-01-05 14:40:00,65.33,65.36,65.27,65.31,15222.0,63.6439,63.6732,63.5855,63.6245,15222.0
2016-01-05 14:45:00,65.3,65.36,65.25,65.3,29883.0,63.6147,63.6732,63.566,63.6147,29883.0
2016-01-05 14:50:00,65.3,65.43,65.3,65.34,19892.0,63.6147,63.7414,63.6147,63.6537,19892.0
2016-01-05 14:55:00,65.34,65.36,65.21,65.24,16947.0,63.6537,63.6732,63.527,63.5563,16947.0
2016-01-05 15:00:00,65.22,65.22,65.11,65.14,27382.0,63.5368,63.5368,63.4296,63.4588,27382.0
2016-01-05 15:05:00,65.13,65.15,65.06,65.12,39288.0,63.4491,63.4686,63.3809,63.4394,39288.0
2016-01-05 15:10:00,65.12,65.22,65.1,65.21,27765.0,63.4394,63.5368,63.4199,63.527,27765.0
2016-01-05 15:15:00,65.21,65.24,65.11,65.11,29872.0,63.527,63.5563,63.4296,63.4296,29872.0
2016-01-05 15:20:00,65.11,65.11,64.98,64.98,48964.0,63.4296,63.4296,63.303,63.303,48964.0
2016-01-05 15:25:00,64.98,65.15,64.95,65.06,70688.0,63.303,63.4686,63.2737,63.3809,70688.0
2016-01-05 15:30:00,65.06,65.09,64.96,64.99,129363.0,63.3809,63.4101,63.2835,63.3127,129363.0
2016-01-05 15:35:00,65.0,65.06,64.92,65.02,67949.0,63.3225,63.3809,63.2445,63.3419,67949.0
2016-01-05 15:40:00,65.03,65.25,65.03,65.05,65526.0,63.3517,63.566,63.3517,63.3712,65526.0
2016-01-05 15:45:00,65.05,65.11,64.99,65.08,73494.0,63.3712,63.4296,63.3127,63.4004,73494.0
2016-01-05 15:50:00,65.08,65.09,64.95,64.95,93012.0,63.4004,63.4101,63.2737,63.2737,93012.0
2016-01-05 15:55:00,64.96,65.0,64.84,64.94,193033.0,63.2835,63.3225,63.1666,63.264,193033.0
2016-01-06 09:30:00,63.56,63.74,62.56,63.55,165525.0,61.9196,62.095,60.9454,61.9099,165525.0
2016-01-06 09:35:00,63.58,63.76,63.32,63.64,69207.0,61.9391,62.1145,61.6858,61.9976,69207.0
2016-01-06 09:40:00,63.6,63.98,63.48,63.72,88539.0,61.9586,62.3288,61.8417,62.0755,88539.0
2016-01-06 09:45:00,63.7,63.73,63.58,63.69,53286.0,62.056,62.0852,61.9391,62.0463,53286.0
2016-01-06 09:50:00,63.72,63.83,63.6,63.83,54516.0,62.0755,62.1827,61.9586,62.1827,54516.0
2016-01-06 09:55:00,63.83,63.93,63.74,63.75,32195.0,62.1827,62.2801,62.095,62.1047,32195.0
2016-01-06 10:00:00,63.74,63.77,63.61,63.69,34792.0,62.095,62.1242,61.9683,62.0463,34792.0
2016-01-06 10:05:00,63.68,63.79,63.64,63.75,33151.0,62.0365,62.1437,61.9976,62.1047,33151.0
2016-01-06 10:10:00,63.75,63.75,63.55,63.67,55978.0,62.1047,62.1047,61.9099,62.0268,55978.0
2016-01-06 10:15:00,63.67,63.85,63.67,63.79,39646.0,62.0268,62.2021,62.0268,62.1437,39646.0
2016-01-06 10:20:00,63.79,64.07,63.76,64.03,68754.0,62.1437,62.4165,62.1145,62.3775,68754.0
2016-01-06 10:25:00,64.04,64.29,63.98,64.13,39979.0,62.3872,62.6308,62.3288,62.4749,39979.0
2016-01-06 10:30:00,64.11,64.16,63.82,63.84,41613.0,62.4554,62.5041,62.1729,62.1924,41613.0
2016-01-06 10:35:00,63.84,63.85,63.68,63.77,27581.0,62.1924,62.2021,62.0365,62.1242,27581.0
2016-01-06 10:40:00,63.78,63.82,63.65,63.74,41110.0,62.1339,62.1729,62.0073,62.095,41110.0
2016-01-06 10:45:00,63.73,63.8,63.63,63.8,28925.0,62.0852,62.1534,61.9878,62.1534,28925.0
2016-01-06 10:50:00,63.8,63.82,63.69,63.71,25452.0,62.1534,62.1729,62.0463,62.0658,25452.0
2016-01-06 10:55:00,63.7,63.83,63.66,63.76,40544.0,62.056,62.1827,62.017,62.1145,40544.0
2016-01-06 11:00:00,63.75,63.87,63.75,63.86,28138.0,62.1047,62.2216,62.1047,62.2119,28138.0
2016-01-06 11:05:00,63.85,63.85,63.66,63.66,31110.0,62.2021,62.2021,62.017,62.017,31110.0
2016-01-06 11:10:00,63.65,63.66,63.49,63.64,22850.0,62.0073,62.017,61.8514,61.9976,22850.0
2016-01-06 11:15:00,63.65,63.67,63.56,63.6,21272.0,62.0073,62.0268,61.9196,61.9586,21272.0
2016-01-06 11:20:00,63.61,63.85,63.61,63.76,23865.0,61.9683,62.2021,61.9683,62.1145,23865.0
2016-01-06 11:25:00,63.76,63.8,63.68,63.72,26015.0,62.1145,62.1534,62.0365,62.0755,26015.0
2016-01-06 11:30:00,63.72,63.75,63.63,63.74,10952.0,62.0755,62.1047,61.9878,62.095,10952.0
2016-01-06 11:35:00,63.76,63.93,63.76,63.92,20120.0,62.1145,62.2801,62.1145,62.2703,20120.0
2016-01-06 11:40:00,63.91,63.92,63.64,63.66,30806.0,62.2606,62.2703,61.9976,62.017,30806.0
2016-01-06 11:45:00,63.66,63.77,63.65,63.77,21671.0,62.017,62.1242,62.0073,62.1242,21671.0
2016-01-06 11:50:00,63.77,63.85,63.69,63.82,27802.0,62.1242,62.2021,62.0463,62.1729,27802.0
2016-01-06 11:55:00,63.82,63.84,63.72,63.79,16603.0,62.1729,62.1924,62.0755,62.1437,16603.0
2016-01-06 12:00:00,63.79,63.8,63.71,63.8,18124.0,62.1437,62.1534,62.0658,62.1534,18124.0
2016-01-06 12:05:00,63.79,63.8,63.65,63.67,11965.0,62.1437,62.1534,62.0073,62.0268,11965.0
2016-01-06 12:10:00,63.66,63.72,63.63,63.68,11057.0,62.017,62.0755,61.9878,62.0365,11057.0
2016-01-06 12:15:00,63.68,63.7,63.56,63.59,20382.0,62.0365,62.056,61.9196,61.9488,20382.0
2016-01-06 12:20:00,63.58,63.65,63.53,63.56,16591.0,61.9391,62.0073,61.8904,61.9196,16591.0
2016-01-06 12:25:00,63.57,63.62,63.53,63.54,14711.0,61.9294,61.9781,61.8904,61.9001,14711.0
2016-01-06 12:30:00,63.54,63.7,63.54,63.69,16267.0,61.9001,62.056,61.9001,62.0463,16267.0
2016-01-06 12:35:00,63.69,63.76,63.6,63.68,21559.0,62.0463,62.1145,61.9586,62.0365,21559.0
2016-01-06 12:40:00,63.68,63.7,63.55,63.55,13340.0,62.0365,62.056,61.9099,61.9099,13340.0
2016-01-06 12:45:00,63.54,63.64,63.5,63.62,16979.0,61.9001,61.9976,61.8612,61.9781,16979.0
2016-01-06 12:50:00,63.62,63.69,63.62,63.69,7705.0,61.9781,62.0463,61.9781,62.0463,7705.0
2016-01-06 12:55:00,63.69,64.0,63.69,63.87,78786.0,62.0463,62.3483,62.0463,62.2216,78786.0
2016-01-06 13:00:00,63.85,63.87,63.7,63.85,24486.0,62.2021,62.2216,62.056,62.2021,24486.0
2016-01-06 13:05:00,63.83,63.84,63.67,63.71,23234.0,62.1827,62.1924,62.0268,62.0658,23234.0
2016-01-06 13:10:00,63.69,63.74,63.63,63.63,10774.0,62.0463,62.095,61.9878,61.9878,10774.0
2016-01-06 13:15:00,63.64,63.75,63.64,63.69,11754.0,61.9976,62.1047,61.9976,62.0463,11754.0
2016-01-06 13:20:00,63.69,63.77,63.62,63.77,13825.0,62.0463,62.1242,61.9781,62.1242,13825.0
2016-01-06 13:25:00,63.76,63.76,63.69,63.73,14746.0,62.1145,62.1145,62.0463,62.0852,14746.0
2016-01-06 13:30:00,63.74,63.74,63.62,63.69,18484.0,62.095,62.095,61.9781,62.0463,18484.0
2016-01-06 13:35:00,63.69,63.77,63.61,63.65,22520.0,62.0463,62.1242,61.9683,62.0073,22520.0
2016-01-06 13:40:00,63.62,63.67,63.46,63.51,56240.0,61.9781,62.0268,61.8222,61.8709,56240.0
2016-01-06 13:45:00,63.51,63.54,63.31,63.35,28794.0,61.8709,61.9001,61.6761,61.715,28794.0
2016-01-06 13:50:00,63.34,63.44,63.3,63.32,20700.0,61.7053,61.8027,61.6663,61.6858,20700.0
2016-01-06 13:55:00,63.32,63.42,63.29,63.29,13883.0,61.6858,61.7832,61.6566,61.6566,13883.0
2016-01-06 14:00:00,63.28,63.43,63.23,63.41,28590.0,61.6468,61.793,61.5981,61.7735,28590.0
2016-01-06 14:05:00,63.41,63.51,63.35,63.5,27720.0,61.7735,61.8709,61.715,61.8612,27720.0
2016-01-06 14:10:00,63.49,63.49,63.32,63.36,35046.0,61.8514,61.8514,61.6858,61.7248,35046.0
2016-01-06 14:15:00,63.4,63.46,63.35,63.45,17776.0,61.7638,61.8222,61.715,61.8125,17776.0
2016-01-06 14:20:00,63.45,63.49,63.39,63.42,26557.0,61.8125,61.8514,61.754,61.7832,26557.0
2016-01-06 14:25:00,63.4,63.42,63.29,63.36,18258.0,61.7638,61.7832,61.6566,61.7248,18258.0
2016-01-06 14:30:00,63.36,63.42,63.26,63.34,22257.0,61.7248,61.7832,61.6274,61.7053,22257.0
2016-01-06 14:35:00,63.36,63.4,63.31,63.36,10620.0,61.7248,61.7638,61.6761,61.7248,10620.0
2016-01-06 14:40:00,63.36,63.36,63.01,63.08,36961.0,61.7248,61.7248,61.3838,61.452,36961.0
2016-01-06 14:45:00,63.08,63.08,62.93,62.94,32264.0,61.452,61.452,61.3059,61.3156,32264.0
2016-01-06 14:50:00,62.93,62.99,62.87,62.88,28127.0,61.3059,61.3643,61.2474,61.2572,28127.0
2016-01-06 14:55:00,62.9,62.91,62.72,62.72,51343.0,61.2767,61.2864,61.1013,61.1013,51343.0
2016-01-06 15:00:00,62.74,62.88,62.74,62.86,41479.0,61.1208,61.2572,61.1208,61.2377,41479.0
2016-01-06 15:05:00,62.86,62.9,62.83,62.87,68560.0,61.2377,61.2767,61.2085,61.2474,68560.0
2016-01-06 15:10:00,62.86,63.02,62.79,63.02,43561.0,61.2377,61.3936,61.1695,61.3936,43561.0
2016-01-06 15:15:00,63.0,63.21,62.98,63.17,59821.0,61.3741,61.5787,61.3546,61.5397,59821.0
2016-01-06 15:20:00,63.2,63.47,63.18,63.45,107178.0,61.5689,61.8319,61.5494,61.8125,107178.0
2016-01-06 15:25:00,63.45,63.53,63.44,63.45,36691.0,61.8125,61.8904,61.8027,61.8125,36691.0
2016-01-06 15:30:00,63.44,63.51,63.38,63.44,54398.0,61.8027,61.8709,61.7443,61.8027,54398.0
2016-01-06 15:35:00,63.43,63.5,63.37,63.49,46864.0,61.793,61.8612,61.7345,61.8514,46864.0
2016-01-06 15:40:00,63.48,63.49,63.4,63.43,58500.0,61.8417,61.8514,61.7638,61.793,58500.0
2016-01-06 15:45:00,63.44,63.67,63.43,63.59,126207.0,61.8027,62.0268,61.793,61.9488,126207.0
2016-01-06 15:50:00,63.58,63.58,63.35,63.43,94726.0,61.9391,61.9391,61.715,61.793,94726.0
2016-01-06 15:55:00,63.42,63.71,63.39,63.68,215855.0,61.7832,62.0658,61.754,62.0365,215855.0
2016-01-07 09:30:00,62.32,62.48,61.55,62.22,118420.0,60.7116,60.8675,59.9615,60.6142,118420.0
2016-01-07 09:35:00,62.19,62.9,62.19,62.87,96008.0,60.585,61.2767,60.585,61.2474,96008.0
2016-01-07 09:40:00,62.86,62.94,62.65,62.73,49584.0,61.2377,61.3156,61.0331,61.111,49584.0
2016-01-07 09:45:00,62.75,63.0,62.62,62.99,31678.0,61.1305,61.3741,61.0039,61.3643,31678.0
2016-01-07 09:50:00,62.99,63.46,62.83,63.41,108397.0,61.3643,61.8222,61.2085,61.7735,108397.0
2016-01-07 09:55:00,63.39,63.48,63.14,63.15,43844.0,61.754,61.8417,61.5105,61.5202,43844.0
2016-01-07 10:00:00,63.12,63.25,63.03,63.18,34114.0,61.491,61.6176,61.4033,61.5494,34114.0
2016-01-07 10:05:00,63.18,63.3,62.99,63.2,77793.0,61.5494,61.6663,61.3643,61.5689,77793.0
2016-01-07 10:10:00,63.2,63.4,63.16,63.34,38141.0,61.5689,61.7638,61.5299,61.7053,38141.0
2016-01-07 10:15:00,63.36,63.69,63.35,63.69,43351.0,61.7248,62.0463,61.715,62.0463,43351.0
2016-01-07 10:20:00,63.67,63.77,63.57,63.63,78499.0,62.0268,62.1242,61.9294,61.9878,78499.0
2016-01-07 10:25:00,63.66,64.07,63.66,63.99,56744.0,62.017,62.4165,62.017,62.3385,56744.0
2016-01-07 10:30:00,64.0,64.18,63.96,64.17,45933.0,62.3483,62.5236,62.3093,62.5139,45933.0
2016-01-07 10:35:00,64.17,64.29,64.09,64.24,112453.0,62.5139,62.6308,62.4359,62.5821,112453.0
2016-01-07 10:40:00,64.24,64.54,64.22,64.49,39442.0,62.5821,62.8743,62.5626,62.8256,39442.0
2016-01-07 10:45:00,64.49,64.68,64.39,64.51,111903.0,62.8256,63.0107,62.7282,62.8451,111903.0
2016-01-07 10:50:00,64.5,64.69,64.45,64.63,65055.0,62.8354,63.0205,62.7867,62.962,65055.0
2016-01-07 10:55:00,64.62,64.71,64.54,64.67,37066.0,62.9523,63.0399,62.8743,63.001,37066.0
2016-01-07 11:00:00,64.66,64.69,64.42,64.43,32870.0,62.9912,63.0205,62.7574,62.7672,32870.0
2016-01-07 11:05:00,64.4,64.4,64.11,64.26,48909.0,62.7379,62.7379,62.4554,62.6016,48909.0
2016-01-07 11:10:00,64.26,64.46,64.26,64.46,58305.0,62.6016,62.7964,62.6016,62.7964,58305.0
2016-01-07 11:15:00,64.44,64.51,64.38,64.38,20963.0,62.7769,62.8451,62.7185,62.7185,20963.0
2016-01-07 11:20:00,64.4,64.4,64.13,64.17,20723.0,62.7379,62.7379,62.4749,62.5139,20723.0
2016-01-07 11:25:00,64.17,64.29,64.13,64.13,22515.0,62.5139,62.6308,62.4749,62.4749,22515.0
2016-01-07 11:30:00,64.13,64.26,64.12,64.15,17037.0,62.4749,62.6016,62.4652,62.4944,17037.0
2016-01-07 11:35:00,64.14,64.17,64.07,64.11,19559.0,62.4847,62.5139,62.4165,62.4554,19559.0
2016-01-07 11:40:00,64.09,64.2,64.03,64.14,24114.0,62.4359,62.5431,62.3775,62.4847,24114.0
2016-01-07 11:45:00,64.12,64.15,63.9,63.92,33001.0,62.4652,62.4944,62.2508,62.2703,33001.0
2016-01-07 11:50:00,63.94,63.98,63.72,63.75,23364.0,62.2898,62.3288,62.0755,62.1047,23364.0
2016-01-07 11:55:00,63.76,63.94,63.76,63.81,23591.0,62.1145,62.2898,62.1145,62.1632,23591.0
2016-01-07 12:00:00,63.84,63.92,63.72,63.8,17221.0,62.1924,62.2703,62.0755,62.1534,17221.0
2016-01-07 12:05:00,63.8,63.8,63.61,63.74,14352.0,62.1534,62.1534,61.9683,62.095,14352.0
2016-01-07 12:10:00,63.73,63.79,63.63,63.69,12241.0,62.0852,62.1437,61.9878,62.0463,12241.0
2016-01-07 12:15:00,63.7,63.85,63.66,63.78,11753.0,62.056,62.2021,62.017,62.1339,11753.0
2016-01-07 12:20:00,63.77,63.8,63.55,63.64,51709.0,62.1242,62.1534,61.9099,61.9976,51709.0
2016-01-07 12:25:00,63.65,63.7,63.61,63.7,17493.0,62.0073,62.056,61.9683,62.056,17493.0
2016-01-07 12:30:00,63.69,63.82,63.66,63.79,17506.0,62.0463,62.1729,62.017,62.1437,17506.0
2016-01-07 12:35:00,63.78,63.79,63.52,63.54,31367.0,62.1339,62.1437,61.8807,61.9001,31367.0
2016-01-07 12:40:00,63.54,63.62,63.47,63.5,44644.0,61.9001,61.9781,61.8319,61.8612,44644.0
2016-01-07 12:45:00,63.53,63.61,63.46,63.6,37664.0,61.8904,61.9683,61.8222,61.9586,37664.0
2016-01-07 12:50:00,63.6,63.63,63.5,63.55,19359.0,61.9586,61.9878,61.8612,61.9099,19359.0
2016-01-07 12:55:00,63.55,63.63,63.54,63.58,37866.0,61.9099,61.9878,61.9001,61.9391,37866.0
2016-01-07 13:00:00,63.56,63.63,63.41,63.42,24505.0,61.9196,61.9878,61.7735,61.7832,24505.0
2016-01-07 13:05:00,63.43,63.45,63.29,63.33,27562.0,61.793,61.8125,61.6566,61.6956,27562.0
2016-01-07 13:10:00,63.32,63.32,63.09,63.1,59817.0,61.6858,61.6858,61.4618,61.4715,59817.0
2016-01-07 13:15:00,63.09,63.12,63.0,63.03,37649.0,61.4618,61.491,61.3741,61.4033,37649.0
2016-01-07 13:20:00,63.01,63.15,62.93,63.15,38954.0,61.3838,61.5202,61.3059,61.5202,38954.0
2016-01-07 13:25:00,63.17,63.31,63.12,63.23,31549.0,61.5397,61.6761,61.491,61.5981,31549.0
2016-01-07 13:30:00,63.22,63.23,62.94,63.0,34640.0,61.5884,61.5981,61.3156,61.3741,34640.0
2016-01-07 13:35:00,63.02,63.07,62.75,62.87,31195.0,61.3936,61.4423,61.1305,61.2474,31195.0
2016-01-07 13:40:00,62.88,62.93,62.7,62.86,46167.0,61.2572,61.3059,61.0818,61.2377,46167.0
2016-01-07 13:45:00,62.89,62.98,62.78,62.98,28652.0,61.2669,61.3546,61.1598,61.3546,28652.0
2016-01-07 13:50:00,62.96,63.12,62.91,63.1,25962.0,61.3351,61.491,61.2864,61.4715,25962.0
2016-01-07 13:55:00,63.09,63.23,62.99,63.07,30360.0,61.4618,61.5981,61.3643,61.4423,30360.0
2016-01-07 14:00:00,63.08,63.11,62.82,62.86,27368.0,61.452,61.4812,61.1987,61.2377,27368.0
2016-01-07 14:05:00,62.86,62.97,62.78,62.95,23850.0,61.2377,61.3448,61.1598,61.3254,23850.0
2016-01-07 14:10:00,62.93,63.13,62.88,62.92,28015.0,61.3059,61.5007,61.2572,61.2961,28015.0
2016-01-07 14:15:00,62.88,62.93,62.79,62.91,15562.0,61.2572,61.3059,61.1695,61.2864,15562.0
2016-01-07 14:20:00,62.89,62.96,62.76,62.78,16177.0,61.2669,61.3351,61.1403,61.1598,16177.0
2016-01-07 14:25:00,62.77,62.84,62.64,62.68,15400.0,61.15,61.2182,61.0234,61.0623,15400.0
2016-01-07 14:30:00,62.66,62.75,62.53,62.58,20109.0,61.0428,61.1305,60.9162,60.9649,20109.0
2016-01-07 14:35:00,62.61,62.86,62.61,62.85,20149.0,60.9941,61.2377,60.9941,61.2279,20149.0
2016-01-07 14:40:00,62.86,63.09,62.72,63.07,30893.0,61.2377,61.4618,61.1013,61.4423,30893.0
2016-01-07 14:45:00,63.07,63.25,62.99,63.22,24448.0,61.4423,61.6176,61.3643,61.5884,24448.0
2016-01-07 14:50:00,63.22,63.27,63.14,63.19,22207.0,61.5884,61.6371,61.5105,61.5592,22207.0
2016-01-07 14:55:00,63.21,63.23,63.03,63.03,21672.0,61.5787,61.5981,61.4033,61.4033,21672.0
2016-01-07 15:00:00,63.04,63.05,62.79,62.82,47098.0,61.413,61.4228,61.1695,61.1987,47098.0
2016-01-07 15:05:00,62.81,63.0,62.79,63.0,26578.0,61.189,61.3741,61.1695,61.3741,26578.0
2016-01-07 15:10:00,63.0,63.05,62.85,62.86,21388.0,61.3741,61.4228,61.2279,61.2377,21388.0
2016-01-07 15:15:00,62.86,62.93,62.71,62.74,33239.0,61.2377,61.3059,61.0916,61.1208,33239.0
2016-01-07 15:20:00,62.74,62.75,62.57,62.64,47256.0,61.1208,61.1305,60.9552,61.0234,47256.0
2016-01-07 15:25:00,62.66,62.68,62.56,62.56,41024.0,61.0428,61.0623,60.9454,60.9454,41024.0
2016-01-07 15:30:00,62.54,62.8,62.54,62.79,51731.0,60.9259,61.1792,60.9259,61.1695,51731.0
2016-01-07 15:35:00,62.79,62.92,62.74,62.88,62378.0,61.1695,61.2961,61.1208,61.2572,62378.0
2016-01-07 15:40:00,62.86,62.97,62.74,62.76,80340.0,61.2377,61.3448,61.1208,61.1403,80340.0
2016-01-07 15:45:00,62.74,62.92,62.73,62.81,92306.0,61.1208,61.2961,61.111,61.189,92306.0
2016-01-07 15:50:00,62.81,62.81,62.52,62.59,172048.0,61.189,61.189,60.9065,60.9747,172048.0
2016-01-07 15:55:00,62.58,62.78,62.46,62.46,285356.0,60.9649,61.1598,60.848,60.848,285356.0
2016-01-08 09:30:00,63.21,63.5,63.01,63.43,188479.0,61.5787,61.8612,61.3838,61.793,188479.0
2016-01-08 09:35:00,63.5,63.79,63.4,63.73,89058.0,61.8612,62.1437,61.7638,62.0852,89058.0
2016-01-08 09:40:00,63.69,63.89,63.68,63.69,97486.0,62.0463,62.2411,62.0365,62.0463,97486.0
2016-01-08 09:45:00,63.71,63.93,63.64,63.93,70658.0,62.0658,62.2801,61.9976,62.2801,70658.0
2016-01-08 09:50:00,63.92,64.13,63.87,64.03,98548.0,62.2703,62.4749,62.2216,62.3775,98548.0
2016-01-08 09:55:00,64.03,64.28,64.03,64.09,52842.0,62.3775,62.621,62.3775,62.4359,52842.0
2016-01-08 10:00:00,64.14,64.18,63.83,63.92,80283.0,62.4847,62.5236,62.1827,62.2703,80283.0
2016-01-08 10:05:00,63.92,63.94,63.73,63.74,38248.0,62.2703,62.2898,62.0852,62.095,38248.0
2016-01-08 10:10:00,63.71,63.79,63.56,63.56,47037.0,62.0658,62.1437,61.9196,61.9196,47037.0
2016-01-08 10:15:00,63.57,63.96,63.47,63.95,64449.0,61.9294,62.3093,61.8319,62.2996,64449.0
2016-01-08 10:20:00,63.95,64.06,63.94,64.06,59793.0,62.2996,62.4067,62.2898,62.4067,59793.0
2016-01-08 10:25:00,64.07,64.2,64.02,64.05,28462.0,62.4165,62.5431,62.3677,62.397,28462.0
2016-01-08 10:30:00,64.06,64.11,63.99,64.1,46141.0,62.4067,62.4554,62.3385,62.4457,46141.0
2016-01-08 10:35:00,64.11,64.11,63.89,63.99,41616.0,62.4554,62.4554,62.2411,62.3385,41616.0
2016-01-08 10:40:00,64.01,64.06,63.93,63.96,41456.0,62.358,62.4067,62.2801,62.3093,41456.0
2016-01-08 10:45:00,63.96,64.37,63.93,64.37,56201.0,62.3093,62.7087,62.2801,62.7087,56201.0
2016-01-08 10:50:00,64.34,64.47,64.24,64.24,39392.0,62.6795,62.8061,62.5821,62.5821,39392.0
2016-01-08 10:55:00,64.24,64.48,64.12,64.46,24774.0,62.5821,62.8159,62.4652,62.7964,24774.0
2016-01-08 11:00:00,64.46,64.59,64.41,64.42,31421.0,62.7964,62.923,62.7477,62.7574,31421.0
2016-01-08 11:05:00,64.4,64.45,64.31,64.37,50041.0,62.7379,62.7867,62.6503,62.7087,50041.0
2016-01-08 11:10:00,64.34,64.35,64.17,64.17,32567.0,62.6795,62.6892,62.5139,62.5139,32567.0
2016-01-08 11:15:00,64.16,64.2,64.07,64.14,20572.0,62.5041,62.5431,62.4165,62.4847,20572.0
2016-01-08 11:20:00,64.12,64.13,63.94,64.07,44879.0,62.4652,62.4749,62.2898,62.4165,44879.0
2016-01-08 11:25:00,64.05,64.06,63.92,63.99,40396.0,62.397,62.4067,62.2703,62.3385,40396.0
2016-01-08 11:30:00,63.99,64.02,63.78,63.78,65074.0,62.3385,62.3677,62.1339,62.1339,65074.0
2016-01-08 11:35:00,63.76,63.94,63.76,63.8,47856.0,62.1145,62.2898,62.1145,62.1534,47856.0
2016-01-08 11:40:00,63.81,63.99,63.76,63.99,36956.0,62.1632,62.3385,62.1145,62.3385,36956.0
2016-01-08 11:45:00,63.98,64.28,63.95,64.28,29839.0,62.3288,62.621,62.2996,62.621,29839.0
2016-01-08 11:50:00,64.25,64.6,64.22,64.59,32522.0,62.5918,62.9328,62.5626,62.923,32522.0
2016-01-08 11:55:00,64.57,64.75,64.4,64.68,40631.0,62.9036,63.0789,62.7379,63.0107,40631.0
2016-01-08 12:00:00,64.7,64.85,64.67,64.71,23463.0,63.0302,63.1763,63.001,63.0399,23463.0
2016-01-08 12:05:00,64.72,65.01,64.72,64.96,33068.0,63.0497,63.3322,63.0497,63.2835,33068.0
2016-01-08 12:10:00,64.96,64.96,64.77,64.86,15941.0,63.2835,63.2835,63.0984,63.1861,15941.0
2016-01-08 12:15:00,64.88,64.94,64.75,64.76,11337.0,63.2056,63.264,63.0789,63.0887,11337.0
2016-01-08 12:20:00,64.73,64.99,64.69,64.93,17577.0,63.0594,63.3127,63.0205,63.2543,17577.0
2016-01-08 12:25:00,64.92,65.0,64.81,64.88,18117.0,63.2445,63.3225,63.1374,63.2056,18117.0
2016-01-08 12:30:00,64.85,64.85,64.62,64.62,23752.0,63.1763,63.1763,62.9523,62.9523,23752.0
2016-01-08 12:35:00,64.62,64.7,64.48,64.48,17476.0,62.9523,63.0302,62.8159,62.8159,17476.0
2016-01-08 12:40:00,64.48,64.61,64.44,64.46,13504.0,62.8159,62.9425,62.7769,62.7964,13504.0
2016-01-08 12:45:00,64.42,64.56,64.4,64.47,16849.0,62.7574,62.8938,62.7379,62.8061,16849.0
2016-01-08 12:50:00,64.48,64.48,64.34,64.45,17259.0,62.8159,62.8159,62.6795,62.7867,17259.0
2016-01-08 12:55:00,64.45,64.51,64.4,64.44,11154.0,62.7867,62.8451,62.7379,62.7769,11154.0
2016-01-08 13:00:00,64.46,64.52,64.38,64.39,8735.0,62.7964,62.8548,62.7185,62.7282,8735.0
2016-01-08 13:05:00,64.36,64.36,64.24,64.29,16302.0,62.699,62.699,62.5821,62.6308,16302.0
2016-01-08 13:10:00,64.29,64.29,64.18,64.18,10658.0,62.6308,62.6308,62.5236,62.5236,10658.0
2016-01-08 13:15:00,64.18,64.2,64.11,64.12,31551.0,62.5236,62.5431,62.4554,62.4652,31551.0
2016-01-08 13:20:00,64.1,64.16,63.98,64.03,50039.0,62.4457,62.5041,62.3288,62.3775,50039.0
2016-01-08 13:25:00,64.01,64.08,63.94,64.02,23305.0,62.358,62.4262,62.2898,62.3677,23305.0
2016-01-08 13:30:00,64.03,64.12,63.99,64.05,12155.0,62.3775,62.4652,62.3385,62.397,12155.0
2016-01-08 13:35:00,64.07,64.35,64.07,64.3,17666.0,62.4165,62.6892,62.4165,62.6405,17666.0
2016-01-08 13:40:00,64.32,64.36,64.28,64.28,10973.0,62.66,62.699,62.621,62.621,10973.0
2016-01-08 13:45:00,64.3,64.3,64.04,64.06,13683.0,62.6405,62.6405,62.3872,62.4067,13683.0
2016-01-08 13:50:00,64.08,64.23,64.07,64.1,13517.0,62.4262,62.5723,62.4165,62.4457,13517.0
2016-01-08 13:55:00,64.14,64.14,63.97,64.0,23192.0,62.4847,62.4847,62.319,62.3483,23192.0
2016-01-08 14:00:00,63.99,64.1,63.97,64.07,11475.0,62.3385,62.4457,62.319,62.4165,11475.0
2016-01-08 14:05:00,64.05,64.06,63.96,63.96,10618.0,62.397,62.4067,62.3093,62.3093,10618.0
2016-01-08 14:10:00,63.96,63.96,63.8,63.87,29854.0,62.3093,62.3093,62.1534,62.2216,29854.0
2016-01-08 14:15:00,63.82,64.0,63.82,64.0,14206.0,62.1729,62.3483,62.1729,62.3483,14206.0
2016-01-08 14:20:00,63.96,63.98,63.8,63.84,17767.0,62.3093,62.3288,62.1534,62.1924,17767.0
2016-01-08 14:25:00,63.82,63.83,63.74,63.79,22256.0,62.1729,62.1827,62.095,62.1437,22256.0
2016-01-08 14:30:00,63.79,63.99,63.77,63.91,24005.0,62.1437,62.3385,62.1242,62.2606,24005.0
2016-01-08 14:35:00,63.91,63.95,63.79,63.82,22005.0,62.2606,62.2996,62.1437,62.1729,22005.0
2016-01-08 14:40:00,63.81,63.99,63.76,63.98,18532.0,62.1632,62.3385,62.1145,62.3288,18532.0
2016-01-08 14:45:00,63.98,64.02,63.89,63.95,16171.0,62.3288,62.3677,62.2411,62.2996,16171.0
2016-01-08 14:50:00,63.96,63.97,63.83,63.9,28521.0,62.3093,62.319,62.1827,62.2508,28521.0
2016-01-08 14:55:00,63.9,63.9,63.8,63.85,22297.0,62.2508,62.2508,62.1534,62.2021,22297.0
2016-01-08 15:00:00,63.85,63.87,63.77,63.84,18957.0,62.2021,62.2216,62.1242,62.1924,18957.0
2016-01-08 15:05:00,63.82,63.87,63.75,63.77,19043.0,62.1729,62.2216,62.1047,62.1242,19043.0
2016-01-08 15:10:00,63.8,63.82,63.62,63.78,25200.0,62.1534,62.1729,61.9781,62.1339,25200.0
2016-01-08 15:15:00,63.79,63.88,63.69,63.69,24453.0,62.1437,62.2314,62.0463,62.0463,24453.0
2016-01-08 15:20:00,63.69,63.77,63.63,63.71,35427.0,62.0463,62.1242,61.9878,62.0658,35427.0
2016-01-08 15:25:00,63.71,63.77,63.55,63.55,29869.0,62.0658,62.1242,61.9099,61.9099,29869.0
2016-01-08 15:30:00,63.54,63.59,63.48,63.5,30579.0,61.9001,61.9488,61.8417,61.8612,30579.0
2016-01-08 15:35:00,63.51,63.54,63.37,63.42,32496.0,61.8709,61.9001,61.7345,61.7832,32496.0
2016-01-08 15:40:00,63.41,63.47,63.33,63.36,47950.0,61.7735,61.8319,61.6956,61.7248,47950.0
2016-01-08 15:45:00,63.36,63.37,63.14,63.14,68129.0,61.7248,61.7345,61.5105,61.5105,68129.0
2016-01-08 15:50:00,63.03,63.23,62.95,62.98,150319.0,61.4033,61.5981,61.3254,61.3546,150319.0
2016-01-08 15:55:00,62.97,63.21,62.97,63.13,205192.0,61.3448,61.5787,61.3448,61.5007,205192.0
2016-01-11 09:30:00,63.46,64.15,63.39,64.05,51659.0,61.8222,62.4944,61.754,62.397,51659.0
2016-01-11 09:35:00,64.09,64.19,63.92,64.07,27515.0,62.4359,62.5334,62.2703,62.4165,27515.0
2016-01-11 09:40:00,64.11,64.78,64.04,64.75,76661.0,62.4554,63.1081,62.3872,63.0789,76661.0
2016-01-11 09:45:00,64.72,64.77,64.29,64.29,56906.0,63.0497,63.0984,62.6308,62.6308,56906.0
2016-01-11 09:50:00,64.24,64.25,63.9,64.07,100176.0,62.5821,62.5918,62.2508,62.4165,100176.0
2016-01-11 09:55:00,64.06,64.22,63.88,64.19,57027.0,62.4067,62.5626,62.2314,62.5334,57027.0
2016-01-11 10:00:00,64.17,64.28,64.06,64.28,38280.0,62.5139,62.621,62.4067,62.621,38280.0
2016-01-11 10:05:00,64.27,64.59,64.27,64.59,22726.0,62.6113,62.923,62.6113,62.923,22726.0
2016-01-11 10:10:00,64.59,64.65,64.42,64.42,33885.0,62.923,62.9815,62.7574,62.7574,33885.0
2016-01-11 10:15:00,64.37,64.38,64.2,64.32,48685.0,62.7087,62.7185,62.5431,62.66,48685.0
2016-01-11 10:20:00,64.3,64.65,64.3,64.65,11064.0,62.6405,62.9815,62.6405,62.9815,11064.0
2016-01-11 10:25:00,64.63,64.72,64.6,64.72,23335.0,62.962,63.0497,62.9328,63.0497,23335.0
2016-01-11 10:30:00,64.72,64.81,64.51,64.57,40010.0,63.0497,63.1374,62.8451,62.9036,40010.0
2016-01-11 10:35:00,64.57,64.62,64.24,64.25,129282.0,62.9036,62.9523,62.5821,62.5918,129282.0
2016-01-11 10:40:00,64.25,64.46,64.25,64.4,68664.0,62.5918,62.7964,62.5918,62.7379,68664.0
2016-01-11 10:45:00,64.42,64.43,64.22,64.33,30102.0,62.7574,62.7672,62.5626,62.6697,30102.0
2016-01-11 10:50:00,64.33,64.33,64.02,64.12,18497.0,62.6697,62.6697,62.3677,62.4652,18497.0
2016-01-11 10:55:00,64.11,64.22,64.08,64.12,42961.0,62.4554,62.5626,62.4262,62.4652,42961.0
2016-01-11 11:00:00,64.08,64.19,64.08,64.1,19610.0,62.4262,62.5334,62.4262,62.4457,19610.0
2016-01-11 11:05:00,64.09,64.15,63.96,64.06,41351.0,62.4359,62.4944,62.3093,62.4067,41351.0
2016-01-11 11:10:00,64.09,64.14,63.92,63.92,23400.0,62.4359,62.4847,62.2703,62.2703,23400.0
2016-01-11 11:15:00,63.93,64.13,63.9,64.08,41634.0,62.2801,62.4749,62.2508,62.4262,41634.0
2016-01-11 11:20:00,64.07,64.11,63.95,64.04,30601.0,62.4165,62.4554,62.2996,62.3872,30601.0
2016-01-11 11:25:00,64.03,64.14,63.99,64.13,17020.0,62.3775,62.4847,62.3385,62.4749,17020.0
2016-01-11 11:30:00,64.11,64.11,63.83,63.93,27324.0,62.4554,62.4554,62.1827,62.2801,27324.0
2016-01-11 11:35:00,63.91,64.34,63.91,64.28,21062.0,62.2606,62.6795,62.2606,62.621,21062.0
2016-01-11 11:40:00,64.27,64.54,64.26,64.3,20627.0,62.6113,62.8743,62.6016,62.6405,20627.0
2016-01-11 11:45:00,64.31,64.6,64.29,64.59,36806.0,62.6503,62.9328,62.6308,62.923,36806.0
2016-01-11 11:50:00,64.59,64.76,64.56,64.57,14158.0,62.923,63.0887,62.8938,62.9036,14158.0
2016-01-11 11:55:00,64.56,64.56,64.32,64.36,23716.0,62.8938,62.8938,62.66,62.699,23716.0
2016-01-11 12:00:00,64.38,64.52,64.27,64.39,46084.0,62.7185,62.8548,62.6113,62.7282,46084.0
2016-01-11 12:05:00,64.38,64.43,64.31,64.34,10300.0,62.7185,62.7672,62.6503,62.6795,10300.0
2016-01-11 12:10:00,64.34,64.42,64.24,64.25,15440.0,62.6795,62.7574,62.5821,62.5918,15440.0
2016-01-11 12:15:00,64.24,64.36,64.24,64.27,33035.0,62.5821,62.699,62.5821,62.6113,33035.0
2016-01-11 12:20:00,64.24,64.36,64.24,64.32,31615.0,62.5821,62.699,62.5821,62.66,31615.0
2016-01-11 12:25:00,64.32,64.34,64.22,64.32,53243.0,62.66,62.6795,62.5626,62.66,53243.0
2016-01-11 12:30:00,64.31,64.54,64.3,64.47,20349.0,62.6503,62.8743,62.6405,62.8061,20349.0
2016-01-11 12:35:00,64.45,64.47,64.34,64.37,8399.0,62.7867,62.8061,62.6795,62.7087,8399.0
2016-01-11 12:40:00,64.33,64.46,64.28,64.42,10350.0,62.6697,62.7964,62.621,62.7574,10350.0
2016-01-11 12:45:00,64.42,64.5,64.4,64.4,11381.0,62.7574,62.8354,62.7379,62.7379,11381.0
2016-01-11 12:50:00,64.39,64.42,64.29,64.29,27490.0,62.7282,62.7574,62.6308,62.6308,27490.0
2016-01-11 12:55:00,64.28,64.41,64.26,64.28,16104.0,62.621,62.7477,62.6016,62.621,16104.0
2016-01-11 13:00:00,64.3,64.41,64.24,64.39,15683.0,62.6405,62.7477,62.5821,62.7282,15683.0
2016-01-11 13:05:00,64.38,64.38,64.24,64.31,19329.0,62.7185,62.7185,62.5821,62.6503,19329.0
2016-01-11 13:10:00,64.29,64.38,64.14,64.14,58950.0,62.6308,62.7185,62.4847,62.4847,58950.0
2016-01-11 13:15:00,64.18,64.3,64.13,64.25,11630.0,62.5236,62.6405,62.4749,62.5918,11630.0
2016-01-11 13:20:00,64.25,64.32,64.2,64.29,19953.0,62.5918,62.66,62.5431,62.6308,19953.0
2016-01-11 13:25:00,64.27,64.35,64.24,64.26,34835.0,62.6113,62.6892,62.5821,62.6016,34835.0
2016-01-11 13:30:00,64.27,64.27,63.88,63.95,39266.0,62.6113,62.6113,62.2314,62.2996,39266.0
2016-01-11 13:35:00,64.02,64.02,63.82,63.94,118341.0,62.3677,62.3677,62.1729,62.2898,118341.0
2016-01-11 13:40:00,63.92,63.93,63.75,63.75,61915.0,62.2703,62.2801,62.1047,62.1047,61915.0
2016-01-11 13:45:00,63.74,63.75,63.56,63.63,19612.0,62.095,62.1047,61.9196,61.9878,19612.0
2016-01-11 13:50:00,63.64,63.73,63.57,63.68,21231.0,61.9976,62.0852,61.9294,62.0365,21231.0
2016-01-11 13:55:00,63.66,63.72,63.58,63.6,27261.0,62.017,62.0755,61.9391,61.9586,27261.0
2016-01-11 14:00:00,63.61,63.73,63.59,63.72,37000.0,61.9683,62.0852,61.9488,62.0755,37000.0
2016-01-11 14:05:00,63.7,63.76,63.52,63.59,40570.0,62.056,62.1145,61.8807,61.9488,40570.0
2016-01-11 14:10:00,63.61,63.72,63.44,63.44,42917.0,61.9683,62.0755,61.8027,61.8027,42917.0
2016-01-11 14:15:00,63.4,63.61,63.4,63.52,39812.0,61.7638,61.9683,61.7638,61.8807,39812.0
2016-01-11 14:20:00,63.52,63.58,63.43,63.47,42185.0,61.8807,61.9391,61.793,61.8319,42185.0
2016-01-11 14:25:00,63.48,63.6,63.43,63.47,136282.0,61.8417,61.9586,61.793,61.8319,136282.0
2016-01-11 14:30:00,63.47,63.59,63.43,63.49,49356.0,61.8319,61.9488,61.793,61.8514,49356.0
2016-01-11 14:35:00,63.5,63.61,63.33,63.56,51080.0,61.8612,61.9683,61.6956,61.9196,51080.0
2016-01-11 14:40:00,63.55,63.64,63.42,63.59,57718.0,61.9099,61.9976,61.7832,61.9488,57718.0
2016-01-11 14:45:00,63.58,63.6,63.37,63.38,14109.0,61.9391,61.9586,61.7345,61.7443,14109.0
2016-01-11 14:50:00,63.38,63.5,63.36,63.47,18378.0,61.7443,61.8612,61.7248,61.8319,18378.0
2016-01-11 14:55:00,63.46,63.5,63.37,63.49,12601.0,61.8222,61.8612,61.7345,61.8514,12601.0
2016-01-11 15:00:00,63.52,63.53,63.43,63.49,42364.0,61.8807,61.8904,61.793,61.8514,42364.0
2016-01-11 15:05:00,63.5,63.51,63.33,63.43,19996.0,61.8612,61.8709,61.6956,61.793,19996.0
2016-01-11 15:10:00,63.42,63.48,63.35,63.47,52235.0,61.7832,61.8417,61.715,61.8319,52235.0
2016-01-11 15:15:00,63.48,63.48,63.25,63.42,34633.0,61.8417,61.8417,61.6176,61.7832,34633.0
2016-01-11 15:20:00,63.44,63.7,63.35,63.7,44270.0,61.8027,62.056,61.715,62.056,44270.0
2016-01-11 15:25:00,63.71,64.06,63.65,64.0,30443.0,62.0658,62.4067,62.0073,62.3483,30443.0
2016-01-11 15:30:00,64.03,64.31,64.02,64.26,37409.0,62.3775,62.6503,62.3677,62.6016,37409.0
2016-01-11 15:35:00,64.28,64.54,64.16,64.45,90717.0,62.621,62.8743,62.5041,62.7867,90717.0
2016-01-11 15:40:00,64.42,64.6,64.37,64.57,73711.0,62.7574,62.9328,62.7087,62.9036,73711.0
2016-01-11 15:45:00,64.56,64.56,64.24,64.36,46369.0,62.8938,62.8938,62.5821,62.699,46369.0
2016-01-11 15:50:00,64.36,64.43,64.33,64.41,70701.0,62.699,62.7672,62.6697,62.7477,70701.0
2016-01-11 15:55:00,64.42,64.43,64.18,64.2,145082.0,62.7574,62.7672,62.5236,62.5431,145082.0
2016-01-12 09:30:00,64.66,65.53,64.64,64.95,129396.0,62.9912,63.8388,62.9717,63.2737,129396.0
2016-01-12 09:35:00,64.96,65.8,64.96,65.74,49622.0,63.2835,64.1018,63.2835,64.0434,49622.0
2016-01-12 09:40:00,65.7,65.76,65.49,65.69,47462.0,64.0044,64.0628,63.7998,63.9946,47462.0
2016-01-12 09:45:00,65.7,66.09,65.7,65.76,52030.0,64.0044,64.3843,64.0044,64.0628,52030.0
2016-01-12 09:50:00,65.79,65.92,65.54,65.73,55096.0,64.0921,64.2187,63.8485,64.0336,55096.0
2016-01-12 09:55:00,65.72,65.9,65.66,65.72,32307.0,64.0239,64.1992,63.9654,64.0239,32307.0
2016-01-12 10:00:00,65.71,65.85,65.49,65.56,45682.0,64.0141,64.1505,63.7998,63.868,45682.0
2016-01-12 10:05:00,65.57,65.7,65.48,65.49,16702.0,63.8777,64.0044,63.7901,63.7998,16702.0
2016-01-12 10:10:00,65.51,65.67,65.47,65.48,16266.0,63.8193,63.9752,63.7803,63.7901,16266.0
2016-01-12 10:15:00,65.48,65.5,65.27,65.44,27232.0,63.7901,63.8096,63.5855,63.7511,27232.0
2016-01-12 10:20:00,65.39,65.5,65.34,65.38,37727.0,63.7024,63.8096,63.6537,63.6927,37727.0
2016-01-12 10:25:00,65.37,65.44,65.22,65.35,47558.0,63.6829,63.7511,63.5368,63.6634,47558.0
2016-01-12 10:30:00,65.34,65.59,65.34,65.52,29334.0,63.6537,63.8972,63.6537,63.829,29334.0
2016-01-12 10:35:00,65.51,65.61,65.38,65.4,22547.0,63.8193,63.9167,63.6927,63.7121,22547.0
2016-01-12 10:40:00,65.4,65.44,65.27,65.37,16968.0,63.7121,63.7511,63.5855,63.6829,16968.0
2016-01-12 10:45:00,65.33,65.33,65.09,65.11,12592.0,63.6439,63.6439,63.4101,63.4296,12592.0
2016-01-12 10:50:00,65.14,65.26,65.1,65.21,18265.0,63.4588,63.5757,63.4199,63.527,18265.0
2016-01-12 10:55:00,65.17,65.33,65.17,65.33,16356.0,63.4881,63.6439,63.4881,63.6439,16356.0
2016-01-12 11:00:00,65.33,65.33,65.09,65.1,35170.0,63.6439,63.6439,63.4101,63.4199,35170.0
2016-01-12 11:05:00,65.06,65.15,65.01,65.02,26090.0,63.3809,63.4686,63.3322,63.3419,26090.0
2016-01-12 11:10:00,65.01,65.13,64.98,65.07,38190.0,63.3322,63.4491,63.303,63.3907,38190.0
2016-01-12 11:15:00,65.02,65.27,65.0,65.23,26581.0,63.3419,63.5855,63.3225,63.5465,26581.0
2016-01-12 11:20:00,65.22,65.23,65.04,65.06,22816.0,63.5368,63.5465,63.3614,63.3809,22816.0
2016-01-12 11:25:00,65.04,65.2,65.01,65.15,18102.0,63.3614,63.5173,63.3322,63.4686,18102.0
2016-01-12 11:30:00,65.16,65.16,65.01,65.07,10702.0,63.4783,63.4783,63.3322,63.3907,10702.0
2016-01-12 11:35:00,65.07,65.08,64.91,65.01,27642.0,63.3907,63.4004,63.2348,63.3322,27642.0
2016-01-12 11:40:00,65.02,65.16,64.98,65.15,22189.0,63.3419,63.4783,63.303,63.4686,22189.0
2016-01-12 11:45:00,65.12,65.25,65.03,65.18,17617.0,63.4394,63.566,63.3517,63.4978,17617.0
2016-01-12 11:50:00,65.21,65.37,65.19,65.28,13077.0,63.527,63.6829,63.5076,63.5952,13077.0
2016-01-12 11:55:00,65.27,65.41,65.27,65.37,10653.0,63.5855,63.7219,63.5855,63.6829,10653.0
2016-01-12 12:00:00,65.36,65.4,65.28,65.4,26619.0,63.6732,63.7121,63.5952,63.7121,26619.0
2016-01-12 12:05:00,65.42,65.49,65.33,65.34,19174.0,63.7316,63.7998,63.6439,63.6537,19174.0
2016-01-12 12:10:00,65.34,65.4,65.11,65.19,15155.0,63.6537,63.7121,63.4296,63.5076,15155.0
2016-01-12 12:15:00,65.18,65.2,64.99,65.01,7930.0,63.4978,63.5173,63.3127,63.3322,7930.0
2016-01-12 12:20:00,65.03,65.03,64.93,64.94,23651.0,63.3517,63.3517,63.2543,63.264,23651.0
2016-01-12 12:25:00,64.97,65.18,64.96,65.05,16934.0,63.2932,63.4978,63.2835,63.3712,16934.0
2016-01-12 12:30:00,65.01,65.1,64.92,64.96,24008.0,63.3322,63.4199,63.2445,63.2835,24008.0
2016-01-12 12:35:00,64.96,64.98,64.86,64.89,38350.0,63.2835,63.303,63.1861,63.2153,38350.0
2016-01-12 12:40:00,64.87,64.91,64.75,64.87,35354.0,63.1958,63.2348,63.0789,63.1958,35354.0
2016-01-12 12:45:00,64.89,65.08,64.87,65.01,33717.0,63.2153,63.4004,63.1958,63.3322,33717.0
2016-01-12 12:50:00,65.02,65.09,64.96,65.05,26115.0,63.3419,63.4101,63.2835,63.3712,26115.0
2016-01-12 12:55:00,65.05,65.05,64.96,65.0,15954.0,63.3712,63.3712,63.2835,63.3225,15954.0
2016-01-12 13:00:00,65.0,65.24,65.0,65.16,13982.0,63.3225,63.5563,63.3225,63.4783,13982.0
2016-01-12 13:05:00,65.18,65.21,65.09,65.15,9707.0,63.4978,63.527,63.4101,63.4686,9707.0
2016-01-12 13:10:00,65.15,65.31,65.1,65.28,113307.0,63.4686,63.6245,63.4199,63.5952,113307.0
2016-01-12 13:15:00,65.28,65.29,65.12,65.2,17188.0,63.5952,63.605,63.4394,63.5173,17188.0
2016-01-12 13:20:00,65.2,65.2,65.0,65.02,9900.0,63.5173,63.5173,63.3225,63.3419,9900.0
2016-01-12 13:25:00,65.01,65.1,64.96,65.04,10765.0,63.3322,63.4199,63.2835,63.3614,10765.0
2016-01-12 13:30:00,65.04,65.07,64.95,65.02,13390.0,63.3614,63.3907,63.2737,63.3419,13390.0
2016-01-12 13:35:00,65.01,65.06,64.93,65.03,91659.0,63.3322,63.3809,63.2543,63.3517,91659.0
2016-01-12 13:40:00,65.04,65.14,65.01,65.14,7922.0,63.3614,63.4588,63.3322,63.4588,7922.0
2016-01-12 13:45:00,65.15,65.22,65.11,65.19,12010.0,63.4686,63.5368,63.4296,63.5076,12010.0
2016-01-12 13:50:00,65.21,65.27,65.06,65.06,15894.0,63.527,63.5855,63.3809,63.3809,15894.0
2016-01-12 13:55:00,65.07,65.07,64.86,64.88,18595.0,63.3907,63.3907,63.1861,63.2056,18595.0
2016-01-12 14:00:00,64.87,64.96,64.76,64.82,57026.0,63.1958,63.2835,63.0887,63.1471,57026.0
2016-01-12 14:05:00,64.84,64.87,64.74,64.81,32600.0,63.1666,63.1958,63.0692,63.1374,32600.0
2016-01-12 14:10:00,64.81,65.02,64.81,64.97,79244.0,63.1374,63.3419,63.1374,63.2932,79244.0
2016-01-12 14:15:00,64.93,64.96,64.82,64.86,23617.0,63.2543,63.2835,63.1471,63.1861,23617.0
2016-01-12 14:20:00,64.84,65.02,64.78,65.02,17629.0,63.1666,63.3419,63.1081,63.3419,17629.0
2016-01-12 14:25:00,65.04,65.15,65.01,65.05,11380.0,63.3614,63.4686,63.3322,63.3712,11380.0
2016-01-12 14:30:00,65.04,65.37,65.02,65.36,19764.0,63.3614,63.6829,63.3419,63.6732,19764.0
2016-01-12 14:35:00,65.34,65.59,65.32,65.58,26778.0,63.6537,63.8972,63.6342,63.8875,26778.0
2016-01-12 14:40:00,65.58,65.58,65.13,65.14,13183.0,63.8875,63.8875,63.4491,63.4588,13183.0
2016-01-12 14:45:00,65.15,65.35,65.15,65.32,105369.0,63.4686,63.6634,63.4686,63.6342,105369.0
2016-01-12 14:50:00,65.33,65.52,65.28,65.52,103283.0,63.6439,63.829,63.5952,63.829,103283.0
2016-01-12 14:55:00,65.51,65.66,65.51,65.66,28431.0,63.8193,63.9654,63.8193,63.9654,28431.0
2016-01-12 15:00:00,65.64,65.71,65.59,65.63,48367.0,63.9459,64.0141,63.8972,63.9362,48367.0
2016-01-12 15:05:00,65.63,65.72,65.56,65.56,91112.0,63.9362,64.0239,63.868,63.868,91112.0
2016-01-12 15:10:00,65.58,65.7,65.57,65.58,38280.0,63.8875,64.0044,63.8777,63.8875,38280.0
2016-01-12 15:15:00,65.59,65.69,65.52,65.69,27222.0,63.8972,63.9946,63.829,63.9946,27222.0
2016-01-12 15:20:00,65.67,65.8,65.63,65.76,37616.0,63.9752,64.1018,63.9362,64.0628,37616.0
2016-01-12 15:25:00,65.78,65.81,65.63,65.65,65605.0,64.0823,64.1116,63.9362,63.9557,65605.0
2016-01-12 15:30:00,65.65,65.78,65.56,65.57,78711.0,63.9557,64.0823,63.868,63.8777,78711.0
2016-01-12 15:35:00,65.57,65.76,65.55,65.55,56808.0,63.8777,64.0628,63.8583,63.8583,56808.0
2016-01-12 15:40:00,65.54,65.76,65.48,65.74,38991.0,63.8485,64.0628,63.7901,64.0434,38991.0
2016-01-12 15:45:00,65.73,65.78,65.68,65.76,66391.0,64.0336,64.0823,63.9849,64.0628,66391.0
2016-01-12 15:50:00,65.76,65.77,65.64,65.69,71888.0,64.0628,64.0726,63.9459,63.9946,71888.0
2016-01-12 15:55:00,65.68,65.7,65.61,65.62,82884.0,63.9849,64.0044,63.9167,63.9265,82884.0
2016-01-13 09:30:00,66.26,66.59,66.09,66.51,139038.0,64.5499,64.8714,64.3843,64.7935,139038.0
2016-01-13 09:35:00,66.47,66.55,66.18,66.46,85807.0,64.7545,64.8325,64.472,64.7448,85807.0
2016-01-13 09:40:00,66.44,66.54,66.36,66.4,39684.0,64.7253,64.8227,64.6474,64.6863,39684.0
2016-01-13 09:45:00,66.4,66.45,66.1,66.1,55850.0,64.6863,64.735,64.3941,64.3941,55850.0
2016-01-13 09:50:00,66.09,66.15,66.01,66.1,43867.0,64.3843,64.4428,64.3064,64.3941,43867.0
2016-01-13 09:55:00,66.1,66.13,65.88,65.94,31162.0,64.3941,64.4233,64.1797,64.2382,31162.0
2016-01-13 10:00:00,65.98,66.0,65.85,65.96,53370.0,64.2772,64.2966,64.1505,64.2577,53370.0
2016-01-13 10:05:00,65.95,65.96,65.84,65.9,46347.0,64.2479,64.2577,64.1408,64.1992,46347.0
2016-01-13 10:10:00,65.9,65.9,65.41,65.46,30075.0,64.1992,64.1992,63.7219,63.7706,30075.0
2016-01-13 10:15:00,65.48,65.65,65.47,65.55,20265.0,63.7901,63.9557,63.7803,63.8583,20265.0
2016-01-13 10:20:00,65.57,65.82,65.55,65.81,16475.0,63.8777,64.1213,63.8583,64.1116,16475.0
2016-01-13 10:25:00,65.8,65.9,65.75,65.87,22002.0,64.1018,64.1992,64.0531,64.17,22002.0
2016-01-13 10:30:00,65.85,65.86,65.7,65.76,41799.0,64.1505,64.1603,64.0044,64.0628,41799.0
2016-01-13 10:35:00,65.75,66.03,65.75,65.93,32855.0,64.0531,64.3259,64.0531,64.2285,32855.0
2016-01-13 10:40:00,65.92,66.12,65.92,66.05,13657.0,64.2187,64.4136,64.2187,64.3454,13657.0
2016-01-13 10:45:00,66.07,66.17,66.03,66.07,26748.0,64.3648,64.4623,64.3259,64.3648,26748.0
2016-01-13 10:50:00,66.12,66.12,66.04,66.09,20994.0,64.4136,64.4136,64.3356,64.3843,20994.0
2016-01-13 10:55:00,66.08,66.15,66.04,66.09,14511.0,64.3746,64.4428,64.3356,64.3843,14511.0
2016-01-13 11:00:00,66.11,66.11,65.91,65.93,31917.0,64.4038,64.4038,64.209,64.2285,31917.0
2016-01-13 11:05:00,65.96,66.01,65.8,65.83,23286.0,64.2577,64.3064,64.1018,64.131,23286.0
2016-01-13 11:10:00,65.84,66.01,65.84,65.98,16766.0,64.1408,64.3064,64.1408,64.2772,16766.0
2016-01-13 11:15:00,65.97,66.27,65.97,66.27,29359.0,64.2674,64.5597,64.2674,64.5597,29359.0
2016-01-13 11:20:00,66.32,66.39,66.24,66.25,33611.0,64.6084,64.6766,64.5305,64.5402,33611.0
2016-01-13 11:25:00,66.25,66.26,66.05,66.06,20281.0,64.5402,64.5499,64.3454,64.3551,20281.0
2016-01-13 11:30:00,66.05,66.15,66.04,66.14,32690.0,64.3454,64.4428,64.3356,64.433,32690.0
2016-01-13 11:35:00,66.15,66.2,65.97,65.98,17559.0,64.4428,64.4915,64.2674,64.2772,17559.0
2016-01-13 11:40:00,65.9,65.91,65.77,65.8,11118.0,64.1992,64.209,64.0726,64.1018,11118.0
2016-01-13 11:45:00,65.77,65.79,65.5,65.51,20969.0,64.0726,64.0921,63.8096,63.8193,20969.0
2016-01-13 11:50:00,65.51,65.6,65.48,65.48,27768.0,63.8193,63.907,63.7901,63.7901,27768.0
2016-01-13 11:55:00,65.48,65.52,65.31,65.38,25994.0,63.7901,63.829,63.6245,63.6927,25994.0
2016-01-13 12:00:00,65.4,65.43,65.33,65.39,12352.0,63.7121,63.7414,63.6439,63.7024,12352.0
2016-01-13 12:05:00,65.4,65.42,65.31,65.37,19308.0,63.7121,63.7316,63.6245,63.6829,19308.0
2016-01-13 12:10:00,65.38,65.49,65.3,65.47,50014.0,63.6927,63.7998,63.6147,63.7803,50014.0
2016-01-13 12:15:00,65.47,65.56,65.34,65.45,63010.0,63.7803,63.868,63.6537,63.7608,63010.0
2016-01-13 12:20:00,65.43,65.54,65.43,65.52,27787.0,63.7414,63.8485,63.7414,63.829,27787.0
2016-01-13 12:25:00,65.52,65.52,65.3,65.31,14401.0,63.829,63.829,63.6147,63.6245,14401.0
2016-01-13 12:30:00,65.31,65.32,65.11,65.11,11702.0,63.6245,63.6342,63.4296,63.4296,11702.0
2016-01-13 12:35:00,65.08,65.18,65.08,65.1,19572.0,63.4004,63.4978,63.4004,63.4199,19572.0
2016-01-13 12:40:00,65.11,65.19,65.07,65.14,16014.0,63.4296,63.5076,63.3907,63.4588,16014.0
2016-01-13 12:45:00,65.16,65.17,65.0,65.06,33248.0,63.4783,63.4881,63.3225,63.3809,33248.0
2016-01-13 12:50:00,65.05,65.05,64.85,64.95,33284.0,63.3712,63.3712,63.1763,63.2737,33284.0
2016-01-13 12:55:00,65.0,65.04,64.8,65.04,21017.0,63.3225,63.3614,63.1276,63.3614,21017.0
2016-01-13 13:00:00,65.02,65.05,64.96,64.99,23790.0,63.3419,63.3712,63.2835,63.3127,23790.0
2016-01-13 13:05:00,64.96,65.04,64.89,65.01,12798.0,63.2835,63.3614,63.2153,63.3322,12798.0
2016-01-13 13:10:00,65.03,65.14,64.97,65.08,8454.0,63.3517,63.4588,63.2932,63.4004,8454.0
2016-01-13 13:15:00,65.08,65.09,64.95,64.98,8983.0,63.4004,63.4101,63.2737,63.303,8983.0
2016-01-13 13:20:00,64.98,65.02,64.89,64.89,16215.0,63.303,63.3419,63.2153,63.2153,16215.0
2016-01-13 13:25:00,64.89,64.89,64.67,64.7,14320.0,63.2153,63.2153,63.001,63.0302,14320.0
2016-01-13 13:30:00,64.7,64.74,64.62,64.65,17124.0,63.0302,63.0692,62.9523,62.9815,17124.0
2016-01-13 13:35:00,64.69,64.71,64.41,64.45,55530.0,63.0205,63.0399,62.7477,62.7867,55530.0
2016-01-13 13:40:00,64.43,64.44,64.31,64.32,43963.0,62.7672,62.7769,62.6503,62.66,43963.0
2016-01-13 13:45:00,64.29,64.29,64.12,64.12,29268.0,62.6308,62.6308,62.4652,62.4652,29268.0
2016-01-13 13:50:00,64.12,64.34,64.07,64.17,22900.0,62.4652,62.6795,62.4165,62.5139,22900.0
2016-01-13 13:55:00,64.17,64.2,63.98,64.04,33902.0,62.5139,62.5431,62.3288,62.3872,33902.0
2016-01-13 14:00:00,64.01,64.3,64.0,64.09,30478.0,62.358,62.6405,62.3483,62.4359,30478.0
2016-01-13 14:05:00,64.08,64.32,64.08,64.3,86616.0,62.4262,62.66,62.4262,62.6405,86616.0
2016-01-13 14:10:00,64.28,64.36,64.1,64.13,46212.0,62.621,62.699,62.4457,62.4749,46212.0
2016-01-13 14:15:00,64.15,64.15,63.83,63.9,27132.0,62.4944,62.4944,62.1827,62.2508,27132.0
2016-01-13 14:20:00,63.93,64.17,63.84,64.11,69708.0,62.2801,62.5139,62.1924,62.4554,69708.0
2016-01-13 14:25:00,64.1,64.13,63.9,64.11,15606.0,62.4457,62.4749,62.2508,62.4554,15606.0
2016-01-13 14:30:00,64.09,64.09,63.48,63.51,18893.0,62.4359,62.4359,61.8417,61.8709,18893.0
2016-01-13 14:35:00,63.48,63.69,63.42,63.66,25991.0,61.8417,62.0463,61.7832,62.017,25991.0
2016-01-13 14:40:00,63.66,63.67,63.18,63.19,25713.0,62.017,62.0268,61.5494,61.5592,25713.0
2016-01-13 14:45:00,63.22,63.41,63.22,63.3,52712.0,61.5884,61.7735,61.5884,61.6663,52712.0
2016-01-13 14:50:00,63.33,63.65,63.33,63.65,29926.0,61.6956,62.0073,61.6956,62.0073,29926.0
2016-01-13 14:55:00,63.65,63.77,63.6,63.73,48072.0,62.0073,62.1242,61.9586,62.0852,48072.0
2016-01-13 15:00:00,63.75,63.9,63.72,63.79,42449.0,62.1047,62.2508,62.0755,62.1437,42449.0
2016-01-13 15:05:00,63.79,63.95,63.75,63.87,43997.0,62.1437,62.2996,62.1047,62.2216,43997.0
2016-01-13 15:10:00,63.88,63.9,63.67,63.67,104877.0,62.2314,62.2508,62.0268,62.0268,104877.0
2016-01-13 15:15:00,63.7,64.12,63.7,64.1,44458.0,62.056,62.4652,62.056,62.4457,44458.0
2016-01-13 15:20:00,64.1,64.13,64.0,64.09,72066.0,62.4457,62.4749,62.3483,62.4359,72066.0
2016-01-13 15:25:00,64.11,64.25,64.07,64.11,116734.0,62.4554,62.5918,62.4165,62.4554,116734.0
2016-01-13 15:30:00,64.09,64.2,63.93,63.94,58653.0,62.4359,62.5431,62.2801,62.2898,58653.0
2016-01-13 15:35:00,63.93,63.94,63.61,63.72,48707.0,62.2801,62.2898,61.9683,62.0755,48707.0
2016-01-13 15:40:00,63.73,63.8,63.54,63.57,72570.0,62.0852,62.1534,61.9001,61.9294,72570.0
2016-01-13 15:45:00,63.54,63.66,63.34,63.37,60233.0,61.9001,62.017,61.7053,61.7345,60233.0
2016-01-13 15:50:00,63.37,63.51,63.34,63.48,101049.0,61.7345,61.8709,61.7053,61.8417,101049.0
2016-01-13 15:55:00,63.49,63.58,63.29,63.37,267649.0,61.8514,61.9391,61.6566,61.7345,267649.0
2016-01-14 09:30:00,63.3,63.38,63.1,63.31,78530.0,61.6663,61.7443,61.4715,61.6761,78530.0
2016-01-14 09:35:00,63.28,63.62,63.22,63.5,90925.0,61.6468,61.9781,61.5884,61.8612,90925.0
2016-01-14 09:40:00,63.51,63.76,63.48,63.55,62265.0,61.8709,62.1145,61.8417,61.9099,62265.0
2016-01-14 09:45:00,63.55,63.57,63.26,63.27,19107.0,61.9099,61.9294,61.6274,61.6371,19107.0
2016-01-14 09:50:00,63.22,63.26,62.78,62.88,42798.0,61.5884,61.6274,61.1598,61.2572,42798.0
2016-01-14 09:55:00,62.87,62.99,62.36,62.62,73977.0,61.2474,61.3643,60.7506,61.0039,73977.0
2016-01-14 10:00:00,62.64,62.66,62.09,62.35,91354.0,61.0234,61.0428,60.4876,60.7408,91354.0
2016-01-14 10:05:00,62.35,62.58,61.56,61.66,181304.0,60.7408,60.9649,59.9712,60.0687,181304.0
2016-01-14 10:10:00,61.67,62.1,61.5,62.06,108399.0,60.0784,60.4973,59.9128,60.4583,108399.0
2016-01-14 10:15:00,62.08,62.61,62.03,62.59,45292.0,60.4778,60.9941,60.4291,60.9747,45292.0
2016-01-14 10:20:00,62.61,62.96,62.6,62.96,55030.0,60.9941,61.3351,60.9844,61.3351,55030.0
2016-01-14 10:25:00,62.97,63.26,62.88,63.19,85887.0,61.3448,61.6274,61.2572,61.5592,85887.0
2016-01-14 10:30:00,63.2,63.64,63.08,63.53,47009.0,61.5689,61.9976,61.452,61.8904,47009.0
2016-01-14 10:35:00,63.55,63.83,63.52,63.77,132789.0,61.9099,62.1827,61.8807,62.1242,132789.0
2016-01-14 10:40:00,63.81,63.86,63.4,63.64,87646.0,62.1632,62.2119,61.7638,61.9976,87646.0
2016-01-14 10:45:00,63.68,63.73,63.5,63.72,26166.0,62.0365,62.0852,61.8612,62.0755,26166.0
2016-01-14 10:50:00,63.76,63.77,63.54,63.56,23744.0,62.1145,62.1242,61.9001,61.9196,23744.0
2016-01-14 10:55:00,63.61,63.61,63.38,63.4,20747.0,61.9683,61.9683,61.7443,61.7638,20747.0
2016-01-14 11:00:00,63.41,63.54,63.41,63.51,69254.0,61.7735,61.9001,61.7735,61.8709,69254.0
2016-01-14 11:05:00,63.47,63.74,63.46,63.57,21000.0,61.8319,62.095,61.8222,61.9294,21000.0
2016-01-14 11:10:00,63.58,63.67,63.43,63.62,42533.0,61.9391,62.0268,61.793,61.9781,42533.0
2016-01-14 11:15:00,63.64,63.65,63.47,63.5,49747.0,61.9976,62.0073,61.8319,61.8612,49747.0
2016-01-14 11:20:00,63.5,63.59,63.4,63.43,24475.0,61.8612,61.9488,61.7638,61.793,24475.0
2016-01-14 11:25:00,63.42,63.71,63.39,63.7,42698.0,61.7832,62.0658,61.754,62.056,42698.0
2016-01-14 11:30:00,63.69,63.73,63.48,63.5,20414.0,62.0463,62.0852,61.8417,61.8612,20414.0
2016-01-14 11:35:00,63.5,63.63,63.49,63.61,20975.0,61.8612,61.9878,61.8514,61.9683,20975.0
2016-01-14 11:40:00,63.61,63.86,63.6,63.82,72502.0,61.9683,62.2119,61.9586,62.1729,72502.0
2016-01-14 11:45:00,63.86,63.93,63.78,63.83,30671.0,62.2119,62.2801,62.1339,62.1827,30671.0
2016-01-14 11:50:00,63.85,63.88,63.63,63.85,16176.0,62.2021,62.2314,61.9878,62.2021,16176.0
2016-01-14 11:55:00,63.88,63.88,63.7,63.77,47234.0,62.2314,62.2314,62.056,62.1242,47234.0
2016-01-14 12:00:00,63.8,63.89,63.78,63.8,33006.0,62.1534,62.2411,62.1339,62.1534,33006.0
2016-01-14 12:05:00,63.81,63.89,63.71,63.76,41876.0,62.1632,62.2411,62.0658,62.1145,41876.0
2016-01-14 12:10:00,63.75,63.82,63.72,63.81,30920.0,62.1047,62.1729,62.0755,62.1632,30920.0
2016-01-14 12:15:00,63.82,63.98,63.81,63.97,17001.0,62.1729,62.3288,62.1632,62.319,17001.0
2016-01-14 12:20:00,63.97,64.1,63.94,64.07,71411.0,62.319,62.4457,62.2898,62.4165,71411.0
2016-01-14 12:25:00,64.09,64.15,64.08,64.14,18887.0,62.4359,62.4944,62.4262,62.4847,18887.0
2016-01-14 12:30:00,64.15,64.27,64.09,64.26,20170.0,62.4944,62.6113,62.4359,62.6016,20170.0
2016-01-14 12:35:00,64.24,64.31,64.19,64.28,14673.0,62.5821,62.6503,62.5334,62.621,14673.0
2016-01-14 12:40:00,64.28,64.42,64.21,64.26,18807.0,62.621,62.7574,62.5528,62.6016,18807.0
2016-01-14 12:45:00,64.25,64.47,64.22,64.4,24749.0,62.5918,62.8061,62.5626,62.7379,24749.0
2016-01-14 12:50:00,64.37,64.55,64.36,64.52,37916.0,62.7087,62.8841,62.699,62.8548,37916.0
2016-01-14 12:55:00,64.52,64.54,64.41,64.43,22208.0,62.8548,62.8743,62.7477,62.7672,22208.0
2016-01-14 13:00:00,64.4,64.47,64.27,64.44,13025.0,62.7379,62.8061,62.6113,62.7769,13025.0
2016-01-14 13:05:00,64.45,64.63,64.4,64.57,17458.0,62.7867,62.962,62.7379,62.9036,17458.0
2016-01-14 13:10:00,64.61,64.65,64.4,64.4,14750.0,62.9425,62.9815,62.7379,62.7379,14750.0
2016-01-14 13:15:00,64.41,64.52,64.38,64.5,10762.0,62.7477,62.8548,62.7185,62.8354,10762.0
2016-01-14 13:20:00,64.52,64.74,64.51,64.65,19378.0,62.8548,63.0692,62.8451,62.9815,19378.0
2016-01-14 13:25:00,64.65,64.69,64.55,64.65,10865.0,62.9815,63.0205,62.8841,62.9815,10865.0
2016-01-14 13:30:00,64.66,64.72,64.48,64.52,12786.0,62.9912,63.0497,62.8159,62.8548,12786.0
2016-01-14 13:35:00,64.52,64.63,64.32,64.39,16530.0,62.8548,62.962,62.66,62.7282,16530.0
2016-01-14 13:40:00,64.35,64.49,64.29,64.3,16285.0,62.6892,62.8256,62.6308,62.6405,16285.0
2016-01-14 13:45:00,64.31,64.42,64.26,64.37,22391.0,62.6503,62.7574,62.6016,62.7087,22391.0
2016-01-14 13:50:00,64.37,64.6,64.32,64.56,25279.0,62.7087,62.9328,62.66,62.8938,25279.0
2016-01-14 13:55:00,64.59,64.65,64.53,64.57,11695.0,62.923,62.9815,62.8646,62.9036,11695.0
2016-01-14 14:00:00,64.57,64.59,64.31,64.4,20275.0,62.9036,62.923,62.6503,62.7379,20275.0
2016-01-14 14:05:00,64.42,64.51,64.36,64.41,12609.0,62.7574,62.8451,62.699,62.7477,12609.0
2016-01-14 14:10:00,64.42,64.53,64.31,64.51,16470.0,62.7574,62.8646,62.6503,62.8451,16470.0
2016-01-14 14:15:00,64.5,64.63,64.42,64.42,18778.0,62.8354,62.962,62.7574,62.7574,18778.0
2016-01-14 14:20:00,64.42,64.53,64.35,64.5,15585.0,62.7574,62.8646,62.6892,62.8354,15585.0
2016-01-14 14:25:00,64.47,64.52,64.38,64.47,14517.0,62.8061,62.8548,62.7185,62.8061,14517.0
2016-01-14 14:30:00,64.5,64.67,64.48,64.67,20752.0,62.8354,63.001,62.8159,63.001,20752.0
2016-01-14 14:35:00,64.67,64.68,64.44,64.47,19071.0,63.001,63.0107,62.7769,62.8061,19071.0
2016-01-14 14:40:00,64.47,64.69,64.47,64.57,22242.0,62.8061,63.0205,62.8061,62.9036,22242.0
2016-01-14 14:45:00,64.55,64.7,64.54,64.59,28611.0,62.8841,63.0302,62.8743,62.923,28611.0
2016-01-14 14:50:00,64.56,64.76,64.56,64.72,80224.0,62.8938,63.0887,62.8938,63.0497,80224.0
2016-01-14 14:55:00,64.73,64.83,64.72,64.8,31729.0,63.0594,63.1568,63.0497,63.1276,31729.0
2016-01-14 15:00:00,64.79,64.83,64.74,64.81,28809.0,63.1179,63.1568,63.0692,63.1374,28809.0
2016-01-14 15:05:00,64.81,64.9,64.79,64.85,43790.0,63.1374,63.225,63.1179,63.1763,43790.0
2016-01-14 15:10:00,64.85,64.96,64.83,64.86,108539.0,63.1763,63.2835,63.1568,63.1861,108539.0
2016-01-14 15:15:00,64.86,64.9,64.65,64.65,71320.0,63.1861,63.225,62.9815,62.9815,71320.0
2016-01-14 15:20:00,64.66,64.67,64.52,64.53,50392.0,62.9912,63.001,62.8548,62.8646,50392.0
2016-01-14 15:25:00,64.52,64.55,64.5,64.51,37749.0,62.8548,62.8841,62.8354,62.8451,37749.0
2016-01-14 15:30:00,64.52,64.54,64.26,64.28,54563.0,62.8548,62.8743,62.6016,62.621,54563.0
2016-01-14 15:35:00,64.29,64.34,64.14,64.21,61615.0,62.6308,62.6795,62.4847,62.5528,61615.0
2016-01-14 15:40:00,64.19,64.35,64.15,64.32,48761.0,62.5334,62.6892,62.4944,62.66,48761.0
2016-01-14 15:45:00,64.3,64.41,64.28,64.31,54379.0,62.6405,62.7477,62.621,62.6503,54379.0
2016-01-14 15:50:00,64.32,64.56,64.32,64.5,149136.0,62.66,62.8938,62.66,62.8354,149136.0
2016-01-14 15:55:00,64.5,64.55,64.43,64.48,170440.0,62.8354,62.8841,62.7672,62.8159,170440.0
2016-01-15 09:30:00,64.42,64.75,63.65,64.03,360847.0,62.7574,63.0789,62.0073,62.3775,360847.0
2016-01-15 09:35:00,64.03,65.11,63.51,65.04,308734.0,62.3775,63.4296,61.8709,63.3614,308734.0
2016-01-15 09:40:00,65.04,66.26,64.98,66.08,197910.0,63.3614,64.5499,63.303,64.3746,197910.0
2016-01-15 09:45:00,66.09,66.71,66.0,66.5,321749.0,64.3843,64.9883,64.2966,64.7837,321749.0
2016-01-15 09:50:00,66.51,66.52,65.32,65.54,401033.0,64.7935,64.8032,63.6342,63.8485,401033.0
2016-01-15 09:55:00,65.54,65.76,64.97,64.98,128538.0,63.8485,64.0628,63.2932,63.303,128538.0
2016-01-15 10:00:00,64.97,65.21,64.9,65.03,116072.0,63.2932,63.527,63.225,63.3517,116072.0
2016-01-15 10:05:00,65.0,65.3,64.8,65.16,91988.0,63.3225,63.6147,63.1276,63.4783,91988.0
2016-01-15 10:10:00,65.11,65.41,65.1,65.32,72329.0,63.4296,63.7219,63.4199,63.6342,72329.0
2016-01-15 10:15:00,65.32,65.64,65.1,65.52,141525.0,63.6342,63.9459,63.4199,63.829,141525.0
2016-01-15 10:20:00,65.51,65.88,65.46,65.77,118625.0,63.8193,64.1797,63.7706,64.0726,118625.0
2016-01-15 10:25:00,65.75,65.87,65.58,65.76,166593.0,64.0531,64.17,63.8875,64.0628,166593.0
2016-01-15 10:30:00,65.76,66.25,65.75,65.75,89893.0,64.0628,64.5402,64.0531,64.0531,89893.0
2016-01-15 10:35:00,65.72,66.2,65.68,66.2,78927.0,64.0239,64.4915,63.9849,64.4915,78927.0
2016-01-15 10:40:00,66.21,66.26,65.6,65.67,65508.0,64.5012,64.5499,63.907,63.9752,65508.0
2016-01-15 10:45:00,65.67,65.67,65.45,65.5,45338.0,63.9752,63.9752,63.7608,63.8096,45338.0
2016-01-15 10:50:00,65.52,65.61,65.39,65.47,98934.0,63.829,63.9167,63.7024,63.7803,98934.0
2016-01-15 10:55:00,65.42,65.59,65.31,65.39,38350.0,63.7316,63.8972,63.6245,63.7024,38350.0
2016-01-15 11:00:00,65.39,65.69,65.29,65.43,46002.0,63.7024,63.9946,63.605,63.7414,46002.0
2016-01-15 11:05:00,65.43,65.43,65.17,65.22,47285.0,63.7414,63.7414,63.4881,63.5368,47285.0
2016-01-15 11:10:00,65.2,65.36,65.04,65.36,39141.0,63.5173,63.6732,63.3614,63.6732,39141.0
2016-01-15 11:15:00,65.37,65.46,64.96,65.0,42397.0,63.6829,63.7706,63.2835,63.3225,42397.0
2016-01-15 11:20:00,64.99,65.2,64.91,65.15,64469.0,63.3127,63.5173,63.2348,63.4686,64469.0
2016-01-15 11:25:00,65.13,65.2,64.85,65.0,76825.0,63.4491,63.5173,63.1763,63.3225,76825.0
2016-01-15 11:30:00,65.0,65.32,64.9,65.16,38363.0,63.3225,63.6342,63.225,63.4783,38363.0
2016-01-15 11:35:00,65.18,65.18,65.0,65.05,66957.0,63.4978,63.4978,63.3225,63.3712,66957.0
2016-01-15 11:40:00,65.03,65.11,64.95,65.03,38859.0,63.3517,63.4296,63.2737,63.3517,38859.0
2016-01-15 11:45:00,65.02,65.27,64.98,65.22,51650.0,63.3419,63.5855,63.303,63.5368,51650.0
2016-01-15 11:50:00,65.22,65.53,65.16,65.38,84526.0,63.5368,63.8388,63.4783,63.6927,84526.0
2016-01-15 11:55:00,65.4,65.75,65.39,65.74,59789.0,63.7121,64.0531,63.7024,64.0434,59789.0
2016-01-15 12:00:00,65.74,65.97,65.54,65.65,116571.0,64.0434,64.2674,63.8485,63.9557,116571.0
2016-01-15 12:05:00,65.64,65.83,65.56,65.82,42473.0,63.9459,64.131,63.868,64.1213,42473.0
2016-01-15 12:10:00,65.8,65.94,65.7,65.78,27605.0,64.1018,64.2382,64.0044,64.0823,27605.0
2016-01-15 12:15:00,65.74,66.08,65.56,65.6,131681.0,64.0434,64.3746,63.868,63.907,131681.0
2016-01-15 12:20:00,65.57,65.57,65.29,65.33,93198.0,63.8777,63.8777,63.605,63.6439,93198.0
2016-01-15 12:25:00,65.32,65.32,64.9,64.95,97084.0,63.6342,63.6342,63.225,63.2737,97084.0
2016-01-15 12:30:00,64.91,64.94,64.4,64.46,53409.0,63.2348,63.264,62.7379,62.7964,53409.0
2016-01-15 12:35:00,64.47,64.53,64.16,64.2,73857.0,62.8061,62.8646,62.5041,62.5431,73857.0
2016-01-15 12:40:00,64.19,64.55,64.06,64.49,80973.0,62.5334,62.8841,62.4067,62.8256,80973.0
2016-01-15 12:45:00,64.49,64.78,64.46,64.62,80822.0,62.8256,63.1081,62.7964,62.9523,80822.0
2016-01-15 12:50:00,64.61,64.82,64.52,64.67,35358.0,62.9425,63.1471,62.8548,63.001,35358.0
2016-01-15 12:55:00,64.65,65.19,64.65,65.19,66064.0,62.9815,63.5076,62.9815,63.5076,66064.0
2016-01-15 13:00:00,65.14,65.52,65.08,65.49,58170.0,63.4588,63.829,63.4004,63.7998,58170.0
2016-01-15 13:05:00,65.48,65.6,65.09,65.11,60857.0,63.7901,63.907,63.4101,63.4296,60857.0
2016-01-15 13:10:00,65.08,65.71,65.08,65.69,40983.0,63.4004,64.0141,63.4004,63.9946,40983.0
2016-01-15 13:15:00,65.69,65.91,65.61,65.83,103057.0,63.9946,64.209,63.9167,64.131,103057.0
2016-01-15 13:20:00,65.84,65.93,65.7,65.76,41848.0,64.1408,64.2285,64.0044,64.0628,41848.0
2016-01-15 13:25:00,65.74,65.79,65.44,65.45,41729.0,64.0434,64.0921,63.7511,63.7608,41729.0
2016-01-15 13:30:00,65.45,65.45,65.07,65.31,31127.0,63.7608,63.7608,63.3907,63.6245,31127.0
2016-01-15 13:35:00,65.31,65.31,64.97,65.06,26569.0,63.6245,63.6245,63.2932,63.3809,26569.0
2016-01-15 13:40:00,65.08,65.68,65.05,65.66,51300.0,63.4004,63.9849,63.3712,63.9654,51300.0
2016-01-15 13:45:00,65.64,65.72,65.46,65.48,28897.0,63.9459,64.0239,63.7706,63.7901,28897.0
2016-01-15 13:50:00,65.46,65.67,65.31,65.56,31614.0,63.7706,63.9752,63.6245,63.868,31614.0
2016-01-15 13:55:00,65.59,65.64,65.48,65.5,40780.0,63.8972,63.9459,63.7901,63.8096,40780.0
2016-01-15 14:00:00,65.51,65.55,65.37,65.48,47192.0,63.8193,63.8583,63.6829,63.7901,47192.0
2016-01-15 14:05:00,65.49,65.52,65.25,65.41,55495.0,63.7998,63.829,63.566,63.7219,55495.0
2016-01-15 14:10:00,65.41,65.54,65.11,65.14,67545.0,63.7219,63.8485,63.4296,63.4588,67545.0
2016-01-15 14:15:00,65.13,65.16,64.9,64.91,51072.0,63.4491,63.4783,63.225,63.2348,51072.0
2016-01-15 14:20:00,64.91,64.97,64.59,64.77,60042.0,63.2348,63.2932,62.923,63.0984,60042.0
2016-01-15 14:25:00,64.78,65.0,64.78,64.84,34425.0,63.1081,63.3225,63.1081,63.1666,34425.0
2016-01-15 14:30:00,64.77,64.99,64.65,64.92,58797.0,63.0984,63.3127,62.9815,63.2445,58797.0
2016-01-15 14:35:00,64.94,65.15,64.93,65.11,55085.0,63.264,63.4686,63.2543,63.4296,55085.0
2016-01-15 14:40:00,65.11,65.58,65.11,65.57,67009.0,63.4296,63.8875,63.4296,63.8777,67009.0
2016-01-15 14:45:00,65.57,65.57,65.24,65.27,132258.0,63.8777,63.8777,63.5563,63.5855,132258.0
2016-01-15 14:50:00,65.29,65.74,65.24,65.7,61379.0,63.605,64.0434,63.5563,64.0044,61379.0
2016-01-15 14:55:00,65.69,65.89,65.69,65.84,91038.0,63.9946,64.1895,63.9946,64.1408,91038.0
2016-01-15 15:00:00,65.85,65.99,65.68,65.97,94670.0,64.1505,64.2869,63.9849,64.2674,94670.0
2016-01-15 15:05:00,65.97,66.06,65.84,65.84,78131.0,64.2674,64.3551,64.1408,64.1408,78131.0
2016-01-15 15:10:00,65.84,65.89,65.26,65.5,153259.0,64.1408,64.1895,63.5757,63.8096,153259.0
2016-01-15 15:15:00,65.49,65.56,65.12,65.33,85289.0,63.7998,63.868,63.4394,63.6439,85289.0
2016-01-15 15:20:00,65.33,65.82,65.29,65.82,97017.0,63.6439,64.1213,63.605,64.1213,97017.0
2016-01-15 15:25:00,65.84,65.94,65.76,65.93,68964.0,64.1408,64.2382,64.0628,64.2285,68964.0
2016-01-15 15:30:00,65.91,65.93,65.65,65.82,86223.0,64.209,64.2285,63.9557,64.1213,86223.0
2016-01-15 15:35:00,65.82,65.88,65.7,65.71,82676.0,64.1213,64.1797,64.0044,64.0141,82676.0
2016-01-15 15:40:00,65.7,65.78,65.59,65.72,117961.0,64.0044,64.0823,63.8972,64.0239,117961.0
2016-01-15 15:45:00,65.72,65.95,65.67,65.91,137482.0,64.0239,64.2479,63.9752,64.209,137482.0
2016-01-15 15:50:00,65.9,66.08,65.88,66.02,190253.0,64.1992,64.3746,64.1797,64.3161,190253.0
2016-01-15 15:55:00,66.01,66.08,65.99,66.05,313156.0,64.3064,64.3746,64.2869,64.3454,313156.0
2016-01-19 09:30:00,66.84,67.26,66.42,67.01,95713.0,65.115,65.5241,64.7058,65.2806,95713.0
2016-01-19 09:35:00,67.04,67.52,66.8,67.23,108003.0,65.3098,65.7774,65.076,65.4949,108003.0
2016-01-19 09:40:00,67.25,67.31,67.02,67.23,100188.0,65.5144,65.5728,65.2903,65.4949,100188.0
2016-01-19 09:45:00,67.25,67.32,66.76,66.92,95369.0,65.5144,65.5826,65.037,65.1929,95369.0
2016-01-19 09:50:00,66.95,67.25,66.64,67.25,60143.0,65.2221,65.5144,64.9201,65.5144,60143.0
2016-01-19 09:55:00,67.24,67.69,67.21,67.61,106575.0,65.5046,65.943,65.4754,65.8651,106575.0
2016-01-19 10:00:00,67.59,67.84,67.33,67.68,143104.0,65.8456,66.0892,65.5923,65.9333,143104.0
2016-01-19 10:05:00,67.67,67.88,67.63,67.78,86727.0,65.9235,66.1281,65.8846,66.0307,86727.0
2016-01-19 10:10:00,67.77,67.95,67.66,67.79,160588.0,66.021,66.1963,65.9138,66.0405,160588.0
2016-01-19 10:15:00,67.8,67.91,67.75,67.82,58693.0,66.0502,66.1574,66.0015,66.0697,58693.0
2016-01-19 10:20:00,67.85,67.92,67.8,67.86,85003.0,66.0989,66.1671,66.0502,66.1086,85003.0
2016-01-19 10:25:00,67.87,68.1,67.77,68.01,79877.0,66.1184,66.3425,66.021,66.2548,79877.0
2016-01-19 10:30:00,68.02,68.1,67.99,68.08,105861.0,66.2645,66.3425,66.2353,66.323,105861.0
2016-01-19 10:35:00,68.06,68.1,67.97,68.0,65418.0,66.3035,66.3425,66.2158,66.245,65418.0
2016-01-19 10:40:00,67.99,68.1,67.96,68.02,112283.0,66.2353,66.3425,66.2061,66.2645,112283.0
2016-01-19 10:45:00,68.0,68.2,67.98,68.19,63550.0,66.245,66.4399,66.2255,66.4301,63550.0
2016-01-19 10:50:00,68.21,68.24,67.77,67.8,45008.0,66.4496,66.4788,66.021,66.0502,45008.0
2016-01-19 10:55:00,67.8,67.88,67.75,67.81,33776.0,66.0502,66.1281,66.0015,66.0599,33776.0
2016-01-19 11:00:00,67.8,68.0,67.8,67.92,21360.0,66.0502,66.245,66.0502,66.1671,21360.0
2016-01-19 11:05:00,67.95,67.99,67.78,67.92,31219.0,66.1963,66.2353,66.0307,66.1671,31219.0
2016-01-19 11:10:00,67.92,67.92,67.56,67.56,44339.0,66.1671,66.1671,65.8164,65.8164,44339.0
2016-01-19 11:15:00,67.58,67.66,67.08,67.12,79485.0,65.8359,65.9138,65.3488,65.3877,79485.0
2016-01-19 11:20:00,67.11,67.38,67.05,67.1,58228.0,65.378,65.641,65.3196,65.3683,58228.0
2016-01-19 11:25:00,67.15,67.48,67.13,67.48,50470.0,65.417,65.7385,65.3975,65.7385,50470.0
2016-01-19 11:30:00,67.5,67.77,67.5,67.67,56961.0,65.7579,66.021,65.7579,65.9235,56961.0
2016-01-19 11:35:00,67.68,67.75,67.5,67.72,30688.0,65.9333,66.0015,65.7579,65.9723,30688.0
2016-01-19 11:40:00,67.74,67.88,67.64,67.87,30433.0,65.9917,66.1281,65.8943,66.1184,30433.0
2016-01-19 11:45:00,67.91,67.96,67.74,67.81,53437.0,66.1574,66.2061,65.9917,66.0599,53437.0
2016-01-19 11:50:00,67.81,67.87,67.69,67.69,35939.0,66.0599,66.1184,65.943,65.943,35939.0
2016-01-19 11:55:00,67.69,68.0,67.69,67.9,71783.0,65.943,66.245,65.943,66.1476,71783.0
2016-01-19 12:00:00,67.92,67.92,67.64,67.66,32218.0,66.1671,66.1671,65.8943,65.9138,32218.0
2016-01-19 12:05:00,67.6,67.69,67.32,67.32,21962.0,65.8554,65.943,65.5826,65.5826,21962.0
2016-01-19 12:10:00,67.33,67.68,67.33,67.64,16936.0,65.5923,65.9333,65.5923,65.8943,16936.0
2016-01-19 12:15:00,67.62,67.62,67.34,67.35,33174.0,65.8748,65.8748,65.6021,65.6118,33174.0
2016-01-19 12:20:00,67.36,67.42,67.24,67.25,25036.0,65.6215,65.68,65.5046,65.5144,25036.0
2016-01-19 12:25:00,67.26,67.37,67.12,67.37,21614.0,65.5241,65.6313,65.3877,65.6313,21614.0
2016-01-19 12:30:00,67.33,67.55,67.33,67.51,17833.0,65.5923,65.8066,65.5923,65.7677,17833.0
2016-01-19 12:35:00,67.5,67.64,67.45,67.54,22066.0,65.7579,65.8943,65.7092,65.7969,22066.0
2016-01-19 12:40:00,67.51,67.63,67.39,67.41,29493.0,65.7677,65.8846,65.6508,65.6703,29493.0
2016-01-19 12:45:00,67.42,67.48,67.2,67.31,15093.0,65.68,65.7385,65.4657,65.5728,15093.0
2016-01-19 12:50:00,67.29,67.54,67.27,67.5,26723.0,65.5534,65.7969,65.5339,65.7579,26723.0
2016-01-19 12:55:00,67.51,67.56,67.43,67.5,20676.0,65.7677,65.8164,65.6897,65.7579,20676.0
2016-01-19 13:00:00,67.5,67.64,67.48,67.54,26537.0,65.7579,65.8943,65.7385,65.7969,26537.0
2016-01-19 13:05:00,67.49,67.6,67.37,67.54,36827.0,65.7482,65.8554,65.6313,65.7969,36827.0
2016-01-19 13:10:00,67.55,67.64,67.47,67.5,14711.0,65.8066,65.8943,65.7287,65.7579,14711.0
2016-01-19 13:15:00,67.53,67.7,67.47,67.68,14165.0,65.7872,65.9528,65.7287,65.9333,14165.0
2016-01-19 13:20:00,67.71,67.91,67.68,67.85,41041.0,65.9625,66.1574,65.9333,66.0989,41041.0
2016-01-19 13:25:00,67.84,67.91,67.68,67.69,26504.0,66.0892,66.1574,65.9333,65.943,26504.0
2016-01-19 13:30:00,67.68,67.79,67.5,67.6,21305.0,65.9333,66.0405,65.7579,65.8554,21305.0
2016-01-19 13:35:00,67.6,67.92,67.53,67.92,21827.0,65.8554,66.1671,65.7872,66.1671,21827.0
2016-01-19 13:40:00,67.93,67.96,67.6,67.6,28827.0,66.1768,66.2061,65.8554,65.8554,28827.0
2016-01-19 13:45:00,67.59,67.89,67.58,67.83,23653.0,65.8456,66.1379,65.8359,66.0794,23653.0
2016-01-19 13:50:00,67.82,67.83,67.48,67.56,18531.0,66.0697,66.0794,65.7385,65.8164,18531.0
2016-01-19 13:55:00,67.57,67.79,67.54,67.75,20828.0,65.8261,66.0405,65.7969,66.0015,20828.0
2016-01-19 14:00:00,67.74,67.74,67.6,67.6,22574.0,65.9917,65.9917,65.8554,65.8554,22574.0
2016-01-19 14:05:00,67.61,67.62,67.26,67.28,26856.0,65.8651,65.8748,65.5241,65.5436,26856.0
2016-01-19 14:10:00,67.26,67.31,67.03,67.03,41190.0,65.5241,65.5728,65.3001,65.3001,41190.0
2016-01-19 14:15:00,67.03,67.13,66.97,67.09,58274.0,65.3001,65.3975,65.2416,65.3585,58274.0
2016-01-19 14:20:00,67.1,67.22,66.98,67.19,35622.0,65.3683,65.4852,65.2514,65.4559,35622.0
2016-01-19 14:25:00,67.19,67.37,67.19,67.35,36593.0,65.4559,65.6313,65.4559,65.6118,36593.0
2016-01-19 14:30:00,67.36,67.36,67.22,67.31,27756.0,65.6215,65.6215,65.4852,65.5728,27756.0
2016-01-19 14:35:00,67.32,67.34,67.18,67.31,29608.0,65.5826,65.6021,65.4462,65.5728,29608.0
2016-01-19 14:40:00,67.32,67.37,66.95,67.02,44309.0,65.5826,65.6313,65.2221,65.2903,44309.0
2016-01-19 14:45:00,66.99,67.08,66.94,67.01,41536.0,65.2611,65.3488,65.2124,65.2806,41536.0
2016-01-19 14:50:00,67.02,67.24,66.97,67.24,33689.0,65.2903,65.5046,65.2416,65.5046,33689.0
2016-01-19 14:55:00,67.26,67.28,67.02,67.23,32410.0,65.5241,65.5436,65.2903,65.4949,32410.0
2016-01-19 15:00:00,67.2,67.45,67.11,67.4,41093.0,65.4657,65.7092,65.378,65.6605,41093.0
2016-01-19 15:05:00,67.41,67.47,67.3,67.36,31370.0,65.6703,65.7287,65.5631,65.6215,31370.0
2016-01-19 15:10:00,67.4,67.42,67.25,67.31,44947.0,65.6605,65.68,65.5144,65.5728,44947.0
2016-01-19 15:15:00,67.32,67.35,67.18,67.26,48664.0,65.5826,65.6118,65.4462,65.5241,48664.0
2016-01-19 15:20:00,67.23,67.56,67.21,67.5,37887.0,65.4949,65.8164,65.4754,65.7579,37887.0
2016-01-19 15:25:00,67.48,67.84,67.48,67.76,43473.0,65.7385,66.0892,65.7385,66.0112,43473.0
2016-01-19 15:30:00,67.77,67.88,67.62,67.75,41528.0,66.021,66.1281,65.8748,66.0015,41528.0
2016-01-19 15:35:00,67.74,67.82,67.55,67.63,77243.0,65.9917,66.0697,65.8066,65.8846,77243.0
2016-01-19 15:40:00,67.63,67.78,67.52,67.74,113920.0,65.8846,66.0307,65.7774,65.9917,113920.0
2016-01-19 15:45:00,67.76,67.96,67.66,67.8,92201.0,66.0112,66.2061,65.9138,66.0502,92201.0
2016-01-19 15:50:00,67.82,67.89,67.59,67.66,91604.0,66.0697,66.1379,65.8456,65.9138,91604.0
2016-01-19 15:55:00,67.68,67.68,67.34,67.37,201243.0,65.9333,65.9333,65.6021,65.6313,201243.0
2016-01-20 09:30:00,66.2,67.24,66.0,67.14,110951.0,64.4915,65.5046,64.2966,65.4072,110951.0
2016-01-20 09:35:00,67.12,67.23,66.76,67.03,69643.0,65.3877,65.4949,65.037,65.3001,69643.0
2016-01-20 09:40:00,67.09,67.09,66.32,66.72,75836.0,65.3585,65.3585,64.6084,64.9981,75836.0
2016-01-20 09:45:00,66.74,66.93,66.69,66.78,70241.0,65.0176,65.2026,64.9688,65.0565,70241.0
2016-01-20 09:50:00,66.8,66.84,66.58,66.63,43832.0,65.076,65.115,64.8617,64.9104,43832.0
2016-01-20 09:55:00,66.61,66.61,66.17,66.25,84776.0,64.8909,64.8909,64.4623,64.5402,84776.0
2016-01-20 10:00:00,66.29,66.36,66.0,66.16,42720.0,64.5792,64.6474,64.2966,64.4525,42720.0
2016-01-20 10:05:00,66.2,66.77,66.17,66.62,43656.0,64.4915,65.0468,64.4623,64.9006,43656.0
2016-01-20 10:10:00,66.58,66.58,66.19,66.34,62468.0,64.8617,64.8617,64.4817,64.6279,62468.0
2016-01-20 10:15:00,66.32,66.82,66.31,66.52,57693.0,64.6084,65.0955,64.5986,64.8032,57693.0
2016-01-20 10:20:00,66.52,66.64,66.35,66.46,81050.0,64.8032,64.9201,64.6376,64.7448,81050.0
2016-01-20 10:25:00,66.46,66.48,65.89,66.01,62777.0,64.7448,64.7643,64.1895,64.3064,62777.0
2016-01-20 10:30:00,65.95,66.04,65.68,65.75,37854.0,64.2479,64.3356,63.9849,64.0531,37854.0
2016-01-20 10:35:00,65.8,65.93,65.59,65.65,137640.0,64.1018,64.2285,63.8972,63.9557,137640.0
2016-01-20 10:40:00,65.65,65.99,65.51,65.95,56924.0,63.9557,64.2869,63.8193,64.2479,56924.0
2016-01-20 10:45:00,65.92,65.98,65.68,65.86,30408.0,64.2187,64.2772,63.9849,64.1603,30408.0
2016-01-20 10:50:00,65.84,66.05,65.81,65.91,91644.0,64.1408,64.3454,64.1116,64.209,91644.0
2016-01-20 10:55:00,65.85,65.89,65.56,65.66,40129.0,64.1505,64.1895,63.868,63.9654,40129.0
2016-01-20 11:00:00,65.63,65.8,65.61,65.69,34747.0,63.9362,64.1018,63.9167,63.9946,34747.0
2016-01-20 11:05:00,65.68,65.82,65.66,65.68,21093.0,63.9849,64.1213,63.9654,63.9849,21093.0
2016-01-20 11:10:00,65.69,65.95,65.67,65.81,55922.0,63.9946,64.2479,63.9752,64.1116,55922.0
2016-01-20 11:15:00,65.82,65.96,65.73,65.91,36541.0,64.1213,64.2577,64.0336,64.209,36541.0
2016-01-20 11:20:00,65.92,66.02,65.75,65.75,27873.0,64.2187,64.3161,64.0531,64.0531,27873.0
2016-01-20 11:25:00,65.77,65.83,65.61,65.68,28075.0,64.0726,64.131,63.9167,63.9849,28075.0
2016-01-20 11:30:00,65.7,66.02,65.69,65.95,29229.0,64.0044,64.3161,63.9946,64.2479,29229.0
2016-01-20 11:35:00,65.93,66.02,65.71,65.79,30215.0,64.2285,64.3161,64.0141,64.0921,30215.0
2016-01-20 11:40:00,65.82,65.88,65.69,65.69,35827.0,64.1213,64.1797,63.9946,63.9946,35827.0
2016-01-20 11:45:00,65.71,65.81,65.57,65.58,27101.0,64.0141,64.1116,63.8777,63.8875,27101.0
2016-01-20 11:50:00,65.6,65.62,65.43,65.54,69552.0,63.907,63.9265,63.7414,63.8485,69552.0
2016-01-20 11:55:00,65.51,65.78,65.46,65.67,51209.0,63.8193,64.0823,63.7706,63.9752,51209.0
2016-01-20 12:00:00,65.64,65.83,65.64,65.75,22151.0,63.9459,64.131,63.9459,64.0531,22151.0
2016-01-20 12:05:00,65.71,65.74,65.52,65.62,40304.0,64.0141,64.0434,63.829,63.9265,40304.0
2016-01-20 12:10:00,65.6,65.72,65.55,65.7,25068.0,63.907,64.0239,63.8583,64.0044,25068.0
2016-01-20 12:15:00,65.65,65.78,65.61,65.76,46296.0,63.9557,64.0823,63.9167,64.0628,46296.0
2016-01-20 12:20:00,65.73,65.75,65.21,65.25,68471.0,64.0336,64.0531,63.527,63.566,68471.0
2016-01-20 12:25:00,65.28,65.29,65.04,65.22,26384.0,63.5952,63.605,63.3614,63.5368,26384.0
2016-01-20 12:30:00,65.2,65.58,65.2,65.49,34059.0,63.5173,63.8875,63.5173,63.7998,34059.0
2016-01-20 12:35:00,65.53,65.57,65.26,65.29,26020.0,63.8388,63.8777,63.5757,63.605,26020.0
2016-01-20 12:40:00,65.32,65.35,65.2,65.28,19685.0,63.6342,63.6634,63.5173,63.5952,19685.0
2016-01-20 12:45:00,65.3,65.34,65.17,65.26,30653.0,63.6147,63.6537,63.4881,63.5757,30653.0
2016-01-20 12:50:00,65.22,65.4,65.19,65.4,29426.0,63.5368,63.7121,63.5076,63.7121,29426.0
2016-01-20 12:55:00,65.38,65.74,65.38,65.72,38730.0,63.6927,64.0434,63.6927,64.0239,38730.0
2016-01-20 13:00:00,65.74,66.07,65.66,65.96,45727.0,64.0434,64.3648,63.9654,64.2577,45727.0
2016-01-20 13:05:00,65.97,66.04,65.49,65.53,87063.0,64.2674,64.3356,63.7998,63.8388,87063.0
2016-01-20 13:10:00,65.6,65.7,65.51,65.55,29026.0,63.907,64.0044,63.8193,63.8583,29026.0
2016-01-20 13:15:00,65.51,65.57,65.21,65.23,41047.0,63.8193,63.8777,63.527,63.5465,41047.0
2016-01-20 13:20:00,65.26,65.53,65.1,65.52,38540.0,63.5757,63.8388,63.4199,63.829,38540.0
2016-01-20 13:25:00,65.53,65.69,65.47,65.57,28044.0,63.8388,63.9946,63.7803,63.8777,28044.0
2016-01-20 13:30:00,65.55,65.98,65.55,65.95,28885.0,63.8583,64.2772,63.8583,64.2479,28885.0
2016-01-20 13:35:00,65.89,66.16,65.76,66.16,25682.0,64.1895,64.4525,64.0628,64.4525,25682.0
2016-01-20 13:40:00,66.16,66.45,66.12,66.45,48720.0,64.4525,64.735,64.4136,64.735,48720.0
2016-01-20 13:45:00,66.43,66.56,66.29,66.49,21508.0,64.7156,64.8422,64.5792,64.774,21508.0
2016-01-20 13:50:00,66.47,66.8,66.42,66.73,54224.0,64.7545,65.076,64.7058,65.0078,54224.0
2016-01-20 13:55:00,66.7,66.7,66.36,66.45,38008.0,64.9786,64.9786,64.6474,64.735,38008.0
2016-01-20 14:00:00,66.39,66.5,66.17,66.26,79212.0,64.6766,64.7837,64.4623,64.5499,79212.0
2016-01-20 14:05:00,66.28,66.55,66.22,66.4,25609.0,64.5694,64.8325,64.511,64.6863,25609.0
2016-01-20 14:10:00,66.44,66.61,66.41,66.43,17887.0,64.7253,64.8909,64.6961,64.7156,17887.0
2016-01-20 14:15:00,66.45,66.49,66.13,66.34,37343.0,64.735,64.774,64.4233,64.6279,37343.0
2016-01-20 14:20:00,66.37,66.49,66.06,66.15,20914.0,64.6571,64.774,64.3551,64.4428,20914.0
2016-01-20 14:25:00,66.16,66.23,65.85,65.89,22871.0,64.4525,64.5207,64.1505,64.1895,22871.0
2016-01-20 14:30:00,65.89,66.03,65.65,65.83,33438.0,64.1895,64.3259,63.9557,64.131,33438.0
2016-01-20 14:35:00,65.86,66.08,65.69,66.08,17821.0,64.1603,64.3746,63.9946,64.3746,17821.0
2016-01-20 14:40:00,66.05,66.16,65.98,66.1,27819.0,64.3454,64.4525,64.2772,64.3941,27819.0
2016-01-20 14:45:00,66.12,66.33,66.02,66.27,30263.0,64.4136,64.6181,64.3161,64.5597,30263.0
2016-01-20 14:50:00,66.31,66.62,66.24,66.56,15766.0,64.5986,64.9006,64.5305,64.8422,15766.0
2016-01-20 14:55:00,66.58,66.79,66.36,66.36,60610.0,64.8617,65.0663,64.6474,64.6474,60610.0
2016-01-20 15:00:00,66.39,66.65,66.3,66.62,25169.0,64.6766,64.9299,64.5889,64.9006,25169.0
2016-01-20 15:05:00,66.63,66.81,66.62,66.72,30859.0,64.9104,65.0857,64.9006,64.9981,30859.0
2016-01-20 15:10:00,66.71,66.8,66.57,66.71,22485.0,64.9883,65.076,64.8519,64.9883,22485.0
2016-01-20 15:15:00,66.71,67.4,66.71,67.28,26969.0,64.9883,65.6605,64.9883,65.5436,26969.0
2016-01-20 15:20:00,67.25,67.55,67.13,67.39,66042.0,65.5144,65.8066,65.3975,65.6508,66042.0
2016-01-20 15:25:00,67.41,67.69,67.4,67.63,86540.0,65.6703,65.943,65.6605,65.8846,86540.0
2016-01-20 15:30:00,67.63,67.64,67.02,67.02,62860.0,65.8846,65.8943,65.2903,65.2903,62860.0
2016-01-20 15:35:00,67.02,67.23,67.0,67.17,50836.0,65.2903,65.4949,65.2708,65.4365,50836.0
2016-01-20 15:40:00,67.18,67.23,66.83,67.05,58916.0,65.4462,65.4949,65.1052,65.3196,58916.0
2016-01-20 15:45:00,67.03,67.04,66.72,66.87,64835.0,65.3001,65.3098,64.9981,65.1442,64835.0
2016-01-20 15:50:00,66.89,67.1,66.85,67.07,67185.0,65.1637,65.3683,65.1247,65.339,67185.0
2016-01-20 15:55:00,67.06,67.09,66.79,66.85,140829.0,65.3293,65.3585,65.0663,65.1247,140829.0
2016-01-21 09:30:00,67.19,67.46,66.17,67.09,73496.0,65.4559,65.719,64.4623,65.3585,73496.0
2016-01-21 09:35:00,67.11,67.56,67.01,67.01,71247.0,65.378,65.8164,65.2806,65.2806,71247.0
2016-01-21 09:40:00,67.02,67.02,66.39,66.49,33439.0,65.2903,65.2903,64.6766,64.774,33439.0
2016-01-21 09:45:00,66.45,66.62,66.36,66.49,27604.0,64.735,64.9006,64.6474,64.774,27604.0
2016-01-21 09:50:00,66.5,66.61,66.23,66.39,36213.0,64.7837,64.8909,64.5207,64.6766,36213.0
2016-01-21 09:55:00,66.4,66.55,65.83,65.84,50202.0,64.6863,64.8325,64.131,64.1408,50202.0
2016-01-21 10:00:00,65.82,66.64,65.79,66.54,26088.0,64.1213,64.9201,64.0921,64.8227,26088.0
2016-01-21 10:05:00,66.58,66.85,66.54,66.75,28924.0,64.8617,65.1247,64.8227,65.0273,28924.0
2016-01-21 10:10:00,66.77,67.25,66.77,67.01,57283.0,65.0468,65.5144,65.0468,65.2806,57283.0
2016-01-21 10:15:00,67.06,67.41,67.01,67.31,50127.0,65.3293,65.6703,65.2806,65.5728,50127.0
2016-01-21 10:20:00,67.34,67.42,66.8,66.8,35791.0,65.6021,65.68,65.076,65.076,35791.0
2016-01-21 10:25:00,66.83,67.22,66.83,67.13,37440.0,65.1052,65.4852,65.1052,65.3975,37440.0
2016-01-21 10:30:00,67.12,67.18,66.79,67.18,20060.0,65.3877,65.4462,65.0663,65.4462,20060.0
2016-01-21 10:35:00,67.18,67.21,66.77,66.82,30076.0,65.4462,65.4754,65.0468,65.0955,30076.0
2016-01-21 10:40:00,66.81,66.89,66.7,66.76,31703.0,65.0857,65.1637,64.9786,65.037,31703.0
2016-01-21 10:45:00,66.75,67.06,66.69,66.94,35476.0,65.0273,65.3293,64.9688,65.2124,35476.0
2016-01-21 10:50:00,66.93,67.12,66.76,66.87,25971.0,65.2026,65.3877,65.037,65.1442,25971.0
2016-01-21 10:55:00,66.83,66.93,66.4,66.41,33999.0,65.1052,65.2026,64.6863,64.6961,33999.0
2016-01-21 11:00:00,66.43,66.83,66.36,66.78,26950.0,64.7156,65.1052,64.6474,65.0565,26950.0
2016-01-21 11:05:00,66.8,66.81,66.59,66.73,31013.0,65.076,65.0857,64.8714,65.0078,31013.0
2016-01-21 11:10:00,66.74,67.06,66.74,66.95,129498.0,65.0176,65.3293,65.0176,65.2221,129498.0
2016-01-21 11:15:00,66.95,67.01,66.58,66.63,27165.0,65.2221,65.2806,64.8617,64.9104,27165.0
2016-01-21 11:20:00,66.6,66.61,66.28,66.35,38154.0,64.8812,64.8909,64.5694,64.6376,38154.0
2016-01-21 11:25:00,66.29,66.41,66.16,66.23,26278.0,64.5792,64.6961,64.4525,64.5207,26278.0
2016-01-21 11:30:00,66.22,66.53,66.21,66.25,26922.0,64.511,64.813,64.5012,64.5402,26922.0
2016-01-21 11:35:00,66.26,66.51,66.23,66.46,24577.0,64.5499,64.7935,64.5207,64.7448,24577.0
2016-01-21 11:40:00,66.43,66.53,66.26,66.29,36084.0,64.7156,64.813,64.5499,64.5792,36084.0
2016-01-21 11:45:00,66.26,66.66,66.26,66.6,43111.0,64.5499,64.9396,64.5499,64.8812,43111.0
2016-01-21 11:50:00,66.6,66.85,66.56,66.7,42624.0,64.8812,65.1247,64.8422,64.9786,42624.0
2016-01-21 11:55:00,66.71,67.11,66.68,67.02,46236.0,64.9883,65.378,64.9591,65.2903,46236.0
2016-01-21 12:00:00,67.05,67.41,67.05,67.3,74533.0,65.3196,65.6703,65.3196,65.5631,74533.0
2016-01-21 12:05:00,67.3,67.37,67.17,67.34,52994.0,65.5631,65.6313,65.4365,65.6021,52994.0
2016-01-21 12:10:00,67.29,67.38,67.03,67.05,18330.0,65.5534,65.641,65.3001,65.3196,18330.0
2016-01-21 12:15:00,67.05,67.23,66.99,66.99,36903.0,65.3196,65.4949,65.2611,65.2611,36903.0
2016-01-21 12:20:00,66.99,67.07,66.77,66.91,25204.0,65.2611,65.339,65.0468,65.1832,25204.0
2016-01-21 12:25:00,66.94,67.2,66.9,67.15,73588.0,65.2124,65.4657,65.1734,65.417,73588.0
2016-01-21 12:30:00,67.12,67.15,67.0,67.09,36908.0,65.3877,65.417,65.2708,65.3585,36908.0
2016-01-21 12:35:00,67.08,67.12,66.9,66.97,35846.0,65.3488,65.3877,65.1734,65.2416,35846.0
2016-01-21 12:40:00,66.98,67.04,66.81,66.81,19102.0,65.2514,65.3098,65.0857,65.0857,19102.0
2016-01-21 12:45:00,66.82,66.92,66.8,66.86,18701.0,65.0955,65.1929,65.076,65.1345,18701.0
2016-01-21 12:50:00,66.87,66.97,66.8,66.82,17821.0,65.1442,65.2416,65.076,65.0955,17821.0
2016-01-21 12:55:00,66.82,66.87,66.69,66.71,22026.0,65.0955,65.1442,64.9688,64.9883,22026.0
2016-01-21 13:00:00,66.69,66.86,66.67,66.84,38406.0,64.9688,65.1345,64.9494,65.115,38406.0
2016-01-21 13:05:00,66.84,66.98,66.81,66.97,18845.0,65.115,65.2514,65.0857,65.2416,18845.0
2016-01-21 13:10:00,66.99,67.12,66.92,67.04,58954.0,65.2611,65.3877,65.1929,65.3098,58954.0
2016-01-21 13:15:00,67.0,67.17,66.84,67.11,30871.0,65.2708,65.4365,65.115,65.378,30871.0
2016-01-21 13:20:00,67.1,67.11,66.81,66.84,30992.0,65.3683,65.378,65.0857,65.115,30992.0
2016-01-21 13:25:00,66.84,67.04,66.68,66.68,20310.0,65.115,65.3098,64.9591,64.9591,20310.0
2016-01-21 13:30:00,66.71,66.8,66.41,66.45,31101.0,64.9883,65.076,64.6961,64.735,31101.0
2016-01-21 13:35:00,66.47,66.74,66.44,66.74,28853.0,64.7545,65.0176,64.7253,65.0176,28853.0
2016-01-21 13:40:00,66.74,66.81,66.64,66.66,15974.0,65.0176,65.0857,64.9201,64.9396,15974.0
2016-01-21 13:45:00,66.66,66.85,66.63,66.65,21317.0,64.9396,65.1247,64.9104,64.9299,21317.0
2016-01-21 13:50:00,66.64,66.7,66.46,66.6,33319.0,64.9201,64.9786,64.7448,64.8812,33319.0
2016-01-21 13:55:00,66.58,66.71,66.53,66.6,35260.0,64.8617,64.9883,64.813,64.8812,35260.0
2016-01-21 14:00:00,66.64,66.68,66.47,66.66,38449.0,64.9201,64.9591,64.7545,64.9396,38449.0
2016-01-21 14:05:00,66.64,66.7,66.5,66.52,21268.0,64.9201,64.9786,64.7837,64.8032,21268.0
2016-01-21 14:10:00,66.5,66.53,66.25,66.39,52029.0,64.7837,64.813,64.5402,64.6766,52029.0
2016-01-21 14:15:00,66.4,66.4,66.19,66.33,50633.0,64.6863,64.6863,64.4817,64.6181,50633.0
2016-01-21 14:20:00,66.33,66.53,66.23,66.33,38661.0,64.6181,64.813,64.5207,64.6181,38661.0
2016-01-21 14:25:00,66.34,66.63,66.2,66.61,38534.0,64.6279,64.9104,64.4915,64.8909,38534.0
2016-01-21 14:30:00,66.59,66.85,66.55,66.57,61979.0,64.8714,65.1247,64.8325,64.8519,61979.0
2016-01-21 14:35:00,66.58,66.93,66.58,66.9,21258.0,64.8617,65.2026,64.8617,65.1734,21258.0
2016-01-21 14:40:00,66.93,67.15,66.9,67.1,43376.0,65.2026,65.417,65.1734,65.3683,43376.0
2016-01-21 14:45:00,67.1,67.14,66.86,66.89,43042.0,65.3683,65.4072,65.1345,65.1637,43042.0
2016-01-21 14:50:00,66.91,67.21,66.9,67.15,23139.0,65.1832,65.4754,65.1734,65.417,23139.0
2016-01-21 14:55:00,67.14,67.46,67.11,67.36,28372.0,65.4072,65.719,65.378,65.6215,28372.0
2016-01-21 15:00:00,67.37,67.47,67.11,67.17,60839.0,65.6313,65.7287,65.378,65.4365,60839.0
2016-01-21 15:05:00,67.14,67.23,66.84,66.93,28375.0,65.4072,65.4949,65.115,65.2026,28375.0
2016-01-21 15:10:00,66.97,67.23,66.92,67.1,35885.0,65.2416,65.4949,65.1929,65.3683,35885.0
2016-01-21 15:15:00,67.11,67.12,66.84,66.97,29395.0,65.378,65.3877,65.115,65.2416,29395.0
2016-01-21 15:20:00,66.93,67.02,66.79,66.99,25766.0,65.2026,65.2903,65.0663,65.2611,25766.0
2016-01-21 15:25:00,66.98,67.1,66.8,66.83,33491.0,65.2514,65.3683,65.076,65.1052,33491.0
2016-01-21 15:30:00,66.83,67.24,66.82,67.17,47122.0,65.1052,65.5046,65.0955,65.4365,47122.0
2016-01-21 15:35:00,67.17,67.21,67.01,67.14,40605.0,65.4365,65.4754,65.2806,65.4072,40605.0
2016-01-21 15:40:00,67.13,67.42,67.05,67.3,52105.0,65.3975,65.68,65.3196,65.5631,52105.0
2016-01-21 15:45:00,67.29,67.29,67.04,67.12,61977.0,65.5534,65.5534,65.3098,65.3877,61977.0
2016-01-21 15:50:00,67.11,67.27,67.06,67.27,68527.0,65.378,65.5339,65.3293,65.5339,68527.0
2016-01-21 15:55:00,67.26,67.27,67.0,67.04,117655.0,65.5241,65.5339,65.2708,65.3098,117655.0
2016-01-22 09:30:00,68.0,68.1,67.45,68.1,76579.0,66.245,66.3425,65.7092,66.3425,76579.0
2016-01-22 09:35:00,67.98,68.07,67.42,67.54,24668.0,66.2255,66.3132,65.68,65.7969,24668.0
2016-01-22 09:40:00,67.5,67.5,67.3,67.43,22301.0,65.7579,65.7579,65.5631,65.6897,22301.0
2016-01-22 09:45:00,67.4,67.9,67.36,67.78,60980.0,65.6605,66.1476,65.6215,66.0307,60980.0
2016-01-22 09:50:00,67.81,67.85,67.56,67.6,45679.0,66.0599,66.0989,65.8164,65.8554,45679.0
2016-01-22 09:55:00,67.6,67.89,67.6,67.74,68043.0,65.8554,66.1379,65.8554,65.9917,68043.0
2016-01-22 10:00:00,67.75,67.94,67.72,67.94,53938.0,66.0015,66.1866,65.9723,66.1866,53938.0
2016-01-22 10:05:00,67.95,67.95,67.76,67.84,54874.0,66.1963,66.1963,66.0112,66.0892,54874.0
2016-01-22 10:10:00,67.88,67.97,67.72,67.8,35038.0,66.1281,66.2158,65.9723,66.0502,35038.0
2016-01-22 10:15:00,67.8,67.98,67.7,67.95,58022.0,66.0502,66.2255,65.9528,66.1963,58022.0
2016-01-22 10:20:00,67.95,68.17,67.84,67.87,99954.0,66.1963,66.4106,66.0892,66.1184,99954.0
2016-01-22 10:25:00,67.86,68.19,67.86,68.1,70760.0,66.1086,66.4301,66.1086,66.3425,70760.0
2016-01-22 10:30:00,68.11,68.19,68.03,68.15,31917.0,66.3522,66.4301,66.2743,66.3912,31917.0
2016-01-22 10:35:00,68.15,68.29,68.07,68.12,63376.0,66.3912,66.5275,66.3132,66.3619,63376.0
2016-01-22 10:40:00,68.16,68.19,68.02,68.08,34031.0,66.4009,66.4301,66.2645,66.323,34031.0
2016-01-22 10:45:00,68.08,68.13,67.96,67.98,32316.0,66.323,66.3717,66.2061,66.2255,32316.0
2016-01-22 10:50:00,67.96,68.12,67.87,67.9,50751.0,66.2061,66.3619,66.1184,66.1476,50751.0
2016-01-22 10:55:00,67.92,68.08,67.88,68.05,26279.0,66.1671,66.323,66.1281,66.2937,26279.0
2016-01-22 11:00:00,68.05,68.19,67.95,67.95,30382.0,66.2937,66.4301,66.1963,66.1963,30382.0
2016-01-22 11:05:00,67.98,68.13,67.97,68.05,30113.0,66.2255,66.3717,66.2158,66.2937,30113.0
2016-01-22 11:10:00,68.05,68.36,68.0,68.32,59393.0,66.2937,66.5957,66.245,66.5568,59393.0
2016-01-22 11:15:00,68.34,68.66,68.24,68.5,75985.0,66.5763,66.888,66.4788,66.7321,75985.0
2016-01-22 11:20:00,68.48,68.73,68.35,68.35,29787.0,66.7126,66.9562,66.586,66.586,29787.0
2016-01-22 11:25:00,68.37,68.48,68.23,68.44,62072.0,66.6055,66.7126,66.4691,66.6737,62072.0
2016-01-22 11:30:00,68.43,68.61,68.43,68.59,31092.0,66.6639,66.8393,66.6639,66.8198,31092.0
2016-01-22 11:35:00,68.57,68.59,68.36,68.37,21222.0,66.8003,66.8198,66.5957,66.6055,21222.0
2016-01-22 11:40:00,68.35,68.49,68.35,68.49,16345.0,66.586,66.7224,66.586,66.7224,16345.0
2016-01-22 11:45:00,68.5,68.52,68.22,68.26,22958.0,66.7321,66.7516,66.4594,66.4983,22958.0
2016-01-22 11:50:00,68.26,68.36,68.15,68.3,19593.0,66.4983,66.5957,66.3912,66.5373,19593.0
2016-01-22 11:55:00,68.26,68.33,68.13,68.14,25398.0,66.4983,66.5665,66.3717,66.3814,25398.0
2016-01-22 12:00:00,68.14,68.41,68.12,68.4,30000.0,66.3814,66.6445,66.3619,66.6347,30000.0
2016-01-22 12:05:00,68.39,68.57,68.31,68.54,16668.0,66.625,66.8003,66.547,66.7711,16668.0
2016-01-22 12:10:00,68.53,68.8,68.51,68.66,37146.0,66.7614,67.0244,66.7419,66.888,37146.0
2016-01-22 12:15:00,68.68,68.76,68.51,68.53,19480.0,66.9075,66.9854,66.7419,66.7614,19480.0
2016-01-22 12:20:00,68.54,68.74,68.53,68.68,38505.0,66.7711,66.9659,66.7614,66.9075,38505.0
2016-01-22 12:25:00,68.67,68.77,68.51,68.6,18672.0,66.8977,66.9952,66.7419,66.8295,18672.0
2016-01-22 12:30:00,68.59,68.59,68.41,68.48,39264.0,66.8198,66.8198,66.6445,66.7126,39264.0
2016-01-22 12:35:00,68.51,68.7,68.38,68.7,45608.0,66.7419,66.927,66.6152,66.927,45608.0
2016-01-22 12:40:00,68.69,68.77,68.61,68.72,23672.0,66.9172,66.9952,66.8393,66.9465,23672.0
2016-01-22 12:45:00,68.75,68.86,68.72,68.84,16053.0,66.9757,67.0828,66.9465,67.0634,16053.0
2016-01-22 12:50:00,68.83,68.89,68.78,68.89,25171.0,67.0536,67.1121,67.0049,67.1121,25171.0
2016-01-22 12:55:00,68.87,68.91,68.74,68.76,38425.0,67.0926,67.1315,66.9659,66.9854,38425.0
2016-01-22 13:00:00,68.76,68.81,68.74,68.8,40813.0,66.9854,67.0341,66.9659,67.0244,40813.0
2016-01-22 13:05:00,68.82,68.96,68.82,68.82,23752.0,67.0439,67.1803,67.0439,67.0439,23752.0
2016-01-22 13:10:00,68.85,69.04,68.84,69.03,28958.0,67.0731,67.2582,67.0634,67.2484,28958.0
2016-01-22 13:15:00,69.02,69.1,68.96,68.99,19778.0,67.2387,67.3166,67.1803,67.2095,19778.0
2016-01-22 13:20:00,69.0,69.18,68.94,69.18,26594.0,67.2192,67.3946,67.1608,67.3946,26594.0
2016-01-22 13:25:00,69.17,69.19,68.93,68.96,18800.0,67.3848,67.4043,67.151,67.1803,18800.0
2016-01-22 13:30:00,68.96,69.07,68.93,69.02,14113.0,67.1803,67.2874,67.151,67.2387,14113.0
2016-01-22 13:35:00,69.03,69.08,68.87,68.91,18342.0,67.2484,67.2972,67.0926,67.1315,18342.0
2016-01-22 13:40:00,68.91,69.02,68.91,68.99,18658.0,67.1315,67.2387,67.1315,67.2095,18658.0
2016-01-22 13:45:00,68.99,69.04,68.94,69.02,24159.0,67.2095,67.2582,67.1608,67.2387,24159.0
2016-01-22 13:50:00,69.01,69.04,68.94,69.02,20246.0,67.229,67.2582,67.1608,67.2387,20246.0
2016-01-22 13:55:00,69.01,69.06,68.98,69.04,12279.0,67.229,67.2777,67.1997,67.2582,12279.0
2016-01-22 14:00:00,69.05,69.05,68.89,68.98,20890.0,67.2679,67.2679,67.1121,67.1997,20890.0
2016-01-22 14:05:00,68.98,69.21,68.97,69.19,20552.0,67.1997,67.4238,67.19,67.4043,20552.0
2016-01-22 14:10:00,69.19,69.31,69.13,69.28,22383.0,67.4043,67.5212,67.3459,67.492,22383.0
2016-01-22 14:15:00,69.28,69.39,69.17,69.2,29250.0,67.492,67.5992,67.3848,67.4141,29250.0
2016-01-22 14:20:00,69.19,69.26,69.08,69.08,18815.0,67.4043,67.4725,67.2972,67.2972,18815.0
2016-01-22 14:25:00,69.09,69.17,69.02,69.02,25998.0,67.3069,67.3848,67.2387,67.2387,25998.0
2016-01-22 14:30:00,68.99,69.01,68.88,68.97,27592.0,67.2095,67.229,67.1023,67.19,27592.0
2016-01-22 14:35:00,68.97,69.01,68.71,68.74,34644.0,67.19,67.229,66.9367,66.9659,34644.0
2016-01-22 14:40:00,68.74,68.78,68.65,68.66,28894.0,66.9659,67.0049,66.8783,66.888,28894.0
2016-01-22 14:45:00,68.68,68.8,68.65,68.73,31751.0,66.9075,67.0244,66.8783,66.9562,31751.0
2016-01-22 14:50:00,68.72,68.78,68.62,68.77,33704.0,66.9465,67.0049,66.849,66.9952,33704.0
2016-01-22 14:55:00,68.76,68.81,68.65,68.71,26409.0,66.9854,67.0341,66.8783,66.9367,26409.0
2016-01-22 15:00:00,68.72,68.84,68.7,68.84,28211.0,66.9465,67.0634,66.927,67.0634,28211.0
2016-01-22 15:05:00,68.84,68.85,68.65,68.67,34122.0,67.0634,67.0731,66.8783,66.8977,34122.0
2016-01-22 15:10:00,68.66,68.8,68.61,68.8,35899.0,66.888,67.0244,66.8393,67.0244,35899.0
2016-01-22 15:15:00,68.79,68.87,68.73,68.76,32912.0,67.0146,67.0926,66.9562,66.9854,32912.0
2016-01-22 15:20:00,68.76,68.87,68.76,68.78,31111.0,66.9854,67.0926,66.9854,67.0049,31111.0
2016-01-22 15:25:00,68.76,69.07,68.75,69.07,27722.0,66.9854,67.2874,66.9757,67.2874,27722.0
2016-01-22 15:30:00,69.07,69.08,68.95,69.03,56279.0,67.2874,67.2972,67.1705,67.2484,56279.0
2016-01-22 15:35:00,69.03,69.25,69.01,69.24,92313.0,67.2484,67.4628,67.229,67.453,92313.0
2016-01-22 15:40:00,69.23,69.31,69.2,69.31,72926.0,67.4433,67.5212,67.4141,67.5212,72926.0
2016-01-22 15:45:00,69.3,69.38,69.23,69.3,88148.0,67.5115,67.5894,67.4433,67.5115,88148.0
2016-01-22 15:50:00,69.31,69.4,69.28,69.31,131951.0,67.5212,67.6089,67.492,67.5212,131951.0
2016-01-22 15:55:00,69.31,69.38,69.26,69.36,168478.0,67.5212,67.5894,67.4725,67.5699,168478.0
2016-01-25 09:30:00,69.29,69.58,68.76,69.58,111573.0,67.5017,67.7843,66.9854,67.7843,111573.0
2016-01-25 09:35:00,69.6,69.91,69.57,69.73,77900.0,67.8037,68.1057,67.7745,67.9304,77900.0
2016-01-25 09:40:00,69.7,70.28,69.64,70.07,111662.0,67.9012,68.4662,67.8427,68.2616,111662.0
2016-01-25 09:45:00,70.01,70.28,69.93,70.27,61688.0,68.2032,68.4662,68.1252,68.4564,61688.0
2016-01-25 09:50:00,70.22,70.22,69.64,69.84,46111.0,68.4077,68.4077,67.8427,68.0375,46111.0
2016-01-25 09:55:00,69.82,70.04,69.79,69.95,94130.0,68.0181,68.2324,67.9888,68.1447,94130.0
2016-01-25 10:00:00,69.93,70.02,69.81,70.0,100536.0,68.1252,68.2129,68.0083,68.1934,100536.0
2016-01-25 10:05:00,70.0,70.02,69.7,69.71,52054.0,68.1934,68.2129,67.9012,67.9109,52054.0
2016-01-25 10:10:00,69.71,69.79,69.51,69.55,30149.0,67.9109,67.9888,67.7161,67.755,30149.0
2016-01-25 10:15:00,69.53,69.61,69.43,69.45,41679.0,67.7355,67.8135,67.6381,67.6576,41679.0
2016-01-25 10:20:00,69.43,69.78,69.42,69.78,29739.0,67.6381,67.9791,67.6284,67.9791,29739.0
2016-01-25 10:25:00,69.76,69.9,69.65,69.8,30366.0,67.9596,68.096,67.8524,67.9986,30366.0
2016-01-25 10:30:00,69.8,69.93,69.64,69.82,16637.0,67.9986,68.1252,67.8427,68.0181,16637.0
2016-01-25 10:35:00,69.82,69.84,69.54,69.55,44060.0,68.0181,68.0375,67.7453,67.755,44060.0
2016-01-25 10:40:00,69.55,69.64,69.51,69.62,20610.0,67.755,67.8427,67.7161,67.8232,20610.0
2016-01-25 10:45:00,69.61,69.77,69.53,69.77,23820.0,67.8135,67.9694,67.7355,67.9694,23820.0
2016-01-25 10:50:00,69.75,70.03,69.71,70.03,29076.0,67.9499,68.2226,67.9109,68.2226,29076.0
2016-01-25 10:55:00,70.0,70.23,69.99,70.08,33417.0,68.1934,68.4175,68.1837,68.2714,33417.0
2016-01-25 11:00:00,70.05,70.05,69.76,69.95,111034.0,68.2421,68.2421,67.9596,68.1447,111034.0
2016-01-25 11:05:00,69.95,70.07,69.86,69.89,65461.0,68.1447,68.2616,68.057,68.0863,65461.0
2016-01-25 11:10:00,69.88,69.88,69.59,69.7,63704.0,68.0765,68.0765,67.794,67.9012,63704.0
2016-01-25 11:15:00,69.7,69.99,69.67,69.84,45632.0,67.9012,68.1837,67.8719,68.0375,45632.0
2016-01-25 11:20:00,69.8,70.11,69.8,70.02,32418.0,67.9986,68.3006,67.9986,68.2129,32418.0
2016-01-25 11:25:00,70.05,70.1,69.91,69.98,45635.0,68.2421,68.2908,68.1057,68.1739,45635.0
2016-01-25 11:30:00,69.95,69.96,69.65,69.67,28908.0,68.1447,68.1544,67.8524,67.8719,28908.0
2016-01-25 11:35:00,69.69,69.8,69.62,69.75,25600.0,67.8914,67.9986,67.8232,67.9499,25600.0
2016-01-25 11:40:00,69.73,69.96,69.73,69.84,52824.0,67.9304,68.1544,67.9304,68.0375,52824.0
2016-01-25 11:45:00,69.84,70.11,69.82,70.06,66304.0,68.0375,68.3006,68.0181,68.2519,66304.0
2016-01-25 11:50:00,70.07,70.45,70.04,70.45,45381.0,68.2616,68.6318,68.2324,68.6318,45381.0
2016-01-25 11:55:00,70.45,70.49,70.15,70.17,64643.0,68.6318,68.6708,68.3395,68.359,64643.0
2016-01-25 12:00:00,70.18,70.24,70.14,70.14,61772.0,68.3688,68.4272,68.3298,68.3298,61772.0
2016-01-25 12:05:00,70.14,70.3,70.11,70.24,118128.0,68.3298,68.4857,68.3006,68.4272,118128.0
2016-01-25 12:10:00,70.26,70.31,70.19,70.29,34628.0,68.4467,68.4954,68.3785,68.4759,34628.0
2016-01-25 12:15:00,70.27,70.29,70.14,70.24,32546.0,68.4564,68.4759,68.3298,68.4272,32546.0
2016-01-25 12:20:00,70.24,70.32,70.2,70.31,71283.0,68.4272,68.5052,68.3883,68.4954,71283.0
2016-01-25 12:25:00,70.31,70.33,70.13,70.15,26244.0,68.4954,68.5149,68.3201,68.3395,26244.0
2016-01-25 12:30:00,70.14,70.28,70.07,70.23,21882.0,68.3298,68.4662,68.2616,68.4175,21882.0
2016-01-25 12:35:00,70.2,70.24,70.08,70.2,19380.0,68.3883,68.4272,68.2714,68.3883,19380.0
2016-01-25 12:40:00,70.2,70.22,69.99,70.04,41939.0,68.3883,68.4077,68.1837,68.2324,41939.0
2016-01-25 12:45:00,70.04,70.17,70.0,70.17,14317.0,68.2324,68.359,68.1934,68.359,14317.0
2016-01-25 12:50:00,70.17,70.21,70.09,70.16,40251.0,68.359,68.398,68.2811,68.3493,40251.0
2016-01-25 12:55:00,70.17,70.2,70.13,70.17,51962.0,68.359,68.3883,68.3201,68.359,51962.0
2016-01-25 13:00:00,70.17,70.22,70.14,70.18,68295.0,68.359,68.4077,68.3298,68.3688,68295.0
2016-01-25 13:05:00,70.19,70.27,70.15,70.24,68210.0,68.3785,68.4564,68.3395,68.4272,68210.0
2016-01-25 13:10:00,70.23,70.31,70.14,70.3,57069.0,68.4175,68.4954,68.3298,68.4857,57069.0
2016-01-25 13:15:00,70.29,70.49,70.29,70.45,36363.0,68.4759,68.6708,68.4759,68.6318,36363.0
2016-01-25 13:20:00,70.47,70.47,70.3,70.35,19548.0,68.6513,68.6513,68.4857,68.5344,19548.0
2016-01-25 13:25:00,70.36,70.47,70.31,70.39,34261.0,68.5441,68.6513,68.4954,68.5734,34261.0
2016-01-25 13:30:00,70.4,70.5,70.38,70.4,28242.0,68.5831,68.6805,68.5636,68.5831,28242.0
2016-01-25 13:35:00,70.39,70.4,70.18,70.18,20806.0,68.5734,68.5831,68.3688,68.3688,20806.0
2016-01-25 13:40:00,70.19,70.25,70.19,70.23,23267.0,68.3785,68.437,68.3785,68.4175,23267.0
2016-01-25 13:45:00,70.23,70.31,70.06,70.1,34908.0,68.4175,68.4954,68.2519,68.2908,34908.0
2016-01-25 13:50:00,70.11,70.24,70.07,70.17,72388.0,68.3006,68.4272,68.2616,68.359,72388.0
2016-01-25 13:55:00,70.19,70.44,70.17,70.3,62967.0,68.3785,68.6221,68.359,68.4857,62967.0
2016-01-25 14:00:00,70.29,70.37,70.18,70.34,35604.0,68.4759,68.5539,68.3688,68.5246,35604.0
2016-01-25 14:05:00,70.35,70.48,70.35,70.45,20919.0,68.5344,68.661,68.5344,68.6318,20919.0
2016-01-25 14:10:00,70.44,70.45,70.29,70.33,25219.0,68.6221,68.6318,68.4759,68.5149,25219.0
2016-01-25 14:15:00,70.33,70.36,70.24,70.33,23739.0,68.5149,68.5441,68.4272,68.5149,23739.0
2016-01-25 14:20:00,70.31,70.34,70.17,70.24,88292.0,68.4954,68.5246,68.359,68.4272,88292.0
2016-01-25 14:25:00,70.25,70.27,70.17,70.25,37788.0,68.437,68.4564,68.359,68.437,37788.0
2016-01-25 14:30:00,70.24,70.26,70.15,70.22,85190.0,68.4272,68.4467,68.3395,68.4077,85190.0
2016-01-25 14:35:00,70.21,70.34,70.18,70.25,76932.0,68.398,68.5246,68.3688,68.437,76932.0
2016-01-25 14:40:00,70.25,70.26,70.18,70.2,34012.0,68.437,68.4467,68.3688,68.3883,34012.0
2016-01-25 14:45:00,70.19,70.32,70.19,70.24,44243.0,68.3785,68.5052,68.3785,68.4272,44243.0
2016-01-25 14:50:00,70.2,70.26,70.17,70.22,37009.0,68.3883,68.4467,68.359,68.4077,37009.0
2016-01-25 14:55:00,70.23,70.31,70.21,70.28,43570.0,68.4175,68.4954,68.398,68.4662,43570.0
2016-01-25 15:00:00,70.28,70.31,70.2,70.27,41493.0,68.4662,68.4954,68.3883,68.4564,41493.0
2016-01-25 15:05:00,70.26,70.26,70.15,70.19,71849.0,68.4467,68.4467,68.3395,68.3785,71849.0
2016-01-25 15:10:00,70.17,70.19,69.97,69.99,64275.0,68.359,68.3785,68.1642,68.1837,64275.0
2016-01-25 15:15:00,69.98,70.07,69.92,70.04,72104.0,68.1739,68.2616,68.1155,68.2324,72104.0
2016-01-25 15:20:00,70.04,70.04,69.83,69.85,114657.0,68.2324,68.2324,68.0278,68.0473,114657.0
2016-01-25 15:25:00,69.85,70.11,69.84,69.97,89313.0,68.0473,68.3006,68.0375,68.1642,89313.0
2016-01-25 15:30:00,69.99,70.03,69.89,69.94,156604.0,68.1837,68.2226,68.0863,68.135,156604.0
2016-01-25 15:35:00,69.94,69.95,69.78,69.8,124332.0,68.135,68.1447,67.9791,67.9986,124332.0
2016-01-25 15:40:00,69.81,69.9,69.74,69.74,93056.0,68.0083,68.096,67.9401,67.9401,93056.0
2016-01-25 15:45:00,69.75,69.92,69.74,69.89,82380.0,67.9499,68.1155,67.9401,68.0863,82380.0
2016-01-25 15:50:00,69.88,70.02,69.81,70.01,146301.0,68.0765,68.2129,68.0083,68.2032,146301.0
2016-01-25 15:55:00,70.0,70.02,69.9,69.9,265807.0,68.1934,68.2129,68.096,68.096,265807.0
2016-01-26 09:30:00,69.92,70.0,69.61,69.85,133889.0,68.1155,68.1934,67.8135,68.0473,133889.0
2016-01-26 09:35:00,69.87,69.92,69.61,69.92,75179.0,68.0668,68.1155,67.8135,68.1155,75179.0
2016-01-26 09:40:00,69.92,70.15,69.82,70.1,134087.0,68.1155,68.3395,68.0181,68.2908,134087.0
2016-01-26 09:45:00,70.1,70.17,70.03,70.17,181194.0,68.2908,68.359,68.2226,68.359,181194.0
2016-01-26 09:50:00,70.19,70.35,70.06,70.14,72136.0,68.3785,68.5344,68.2519,68.3298,72136.0
2016-01-26 09:55:00,70.18,70.2,70.03,70.13,50275.0,68.3688,68.3883,68.2226,68.3201,50275.0
2016-01-26 10:00:00,70.17,70.43,70.16,70.25,56037.0,68.359,68.6123,68.3493,68.437,56037.0
2016-01-26 10:05:00,70.28,70.39,70.14,70.35,28085.0,68.4662,68.5734,68.3298,68.5344,28085.0
2016-01-26 10:10:00,70.37,70.5,70.33,70.46,32218.0,68.5539,68.6805,68.5149,68.6415,32218.0
2016-01-26 10:15:00,70.47,70.79,70.4,70.78,43535.0,68.6513,68.963,68.5831,68.9533,43535.0
2016-01-26 10:20:00,70.8,70.85,70.64,70.8,70445.0,68.9728,69.0215,68.8169,68.9728,70445.0
2016-01-26 10:25:00,70.88,71.01,70.64,70.69,25286.0,69.0507,69.1773,68.8169,68.8656,25286.0
2016-01-26 10:30:00,70.7,70.88,70.63,70.73,26990.0,68.8753,69.0507,68.8072,68.9046,26990.0
2016-01-26 10:35:00,70.73,71.03,70.73,70.99,27201.0,68.9046,69.1968,68.9046,69.1579,27201.0
2016-01-26 10:40:00,70.95,71.1,70.94,71.06,24727.0,69.1189,69.265,69.1092,69.2261,24727.0
2016-01-26 10:45:00,71.07,71.12,70.93,71.02,53016.0,69.2358,69.2845,69.0994,69.1871,53016.0
2016-01-26 10:50:00,71.01,71.11,70.97,71.11,56604.0,69.1773,69.2748,69.1384,69.2748,56604.0
2016-01-26 10:55:00,71.1,71.32,71.1,71.21,155267.0,69.265,69.4793,69.265,69.3722,155267.0
2016-01-26 11:00:00,71.21,71.49,71.17,71.32,42240.0,69.3722,69.645,69.3332,69.4793,42240.0
2016-01-26 11:05:00,71.31,71.36,71.23,71.35,32081.0,69.4696,69.5183,69.3917,69.5086,32081.0
2016-01-26 11:10:00,71.35,71.43,71.29,71.36,94091.0,69.5086,69.5865,69.4501,69.5183,94091.0
2016-01-26 11:15:00,71.36,71.37,71.23,71.32,88173.0,69.5183,69.5281,69.3917,69.4793,88173.0
2016-01-26 11:20:00,71.3,71.3,71.15,71.24,51561.0,69.4599,69.4599,69.3137,69.4014,51561.0
2016-01-26 11:25:00,71.25,71.3,71.15,71.2,47553.0,69.4112,69.4599,69.3137,69.3624,47553.0
2016-01-26 11:30:00,71.18,71.24,71.0,71.01,70710.0,69.343,69.4014,69.1676,69.1773,70710.0
2016-01-26 11:35:00,70.98,71.0,70.89,70.95,50571.0,69.1481,69.1676,69.0604,69.1189,50571.0
2016-01-26 11:40:00,70.95,71.05,70.93,70.95,29839.0,69.1189,69.2163,69.0994,69.1189,29839.0
2016-01-26 11:45:00,70.95,70.99,70.82,70.84,55553.0,69.1189,69.1579,68.9923,69.0117,55553.0
2016-01-26 11:50:00,70.85,70.9,70.78,70.86,21533.0,69.0215,69.0702,68.9533,69.0312,21533.0
2016-01-26 11:55:00,70.87,70.92,70.74,70.78,28817.0,69.041,69.0897,68.9143,68.9533,28817.0
2016-01-26 12:00:00,70.76,70.9,70.75,70.87,18046.0,68.9338,69.0702,68.9241,69.041,18046.0
2016-01-26 12:05:00,70.84,70.84,70.71,70.77,20200.0,69.0117,69.0117,68.8851,68.9435,20200.0
2016-01-26 12:10:00,70.77,71.04,70.77,71.04,20292.0,68.9435,69.2066,68.9435,69.2066,20292.0
2016-01-26 12:15:00,71.04,71.08,70.95,70.99,30253.0,69.2066,69.2455,69.1189,69.1579,30253.0
2016-01-26 12:20:00,70.98,71.07,70.88,70.99,14883.0,69.1481,69.2358,69.0507,69.1579,14883.0
2016-01-26 12:25:00,71.0,71.01,70.9,70.92,17853.0,69.1676,69.1773,69.0702,69.0897,17853.0
2016-01-26 12:30:00,70.9,70.98,70.9,70.97,24160.0,69.0702,69.1481,69.0702,69.1384,24160.0
2016-01-26 12:35:00,70.98,70.99,70.85,70.86,15734.0,69.1481,69.1579,69.0215,69.0312,15734.0
2016-01-26 12:40:00,70.88,70.9,70.8,70.84,21803.0,69.0507,69.0702,68.9728,69.0117,21803.0
2016-01-26 12:45:00,70.84,70.84,70.71,70.71,24225.0,69.0117,69.0117,68.8851,68.8851,24225.0
2016-01-26 12:50:00,70.73,70.78,70.69,70.72,21312.0,68.9046,68.9533,68.8656,68.8948,21312.0
2016-01-26 12:55:00,70.75,70.84,70.7,70.82,20549.0,68.9241,69.0117,68.8753,68.9923,20549.0
2016-01-26 13:00:00,70.82,71.03,70.79,70.97,39943.0,68.9923,69.1968,68.963,69.1384,39943.0
2016-01-26 13:05:00,70.98,71.0,70.86,70.89,30273.0,69.1481,69.1676,69.0312,69.0604,30273.0
2016-01-26 13:10:00,70.9,70.97,70.86,70.95,21848.0,69.0702,69.1384,69.0312,69.1189,21848.0
2016-01-26 13:15:00,70.93,70.98,70.86,70.87,17410.0,69.0994,69.1481,69.0312,69.041,17410.0
2016-01-26 13:20:00,70.87,70.99,70.85,70.99,18972.0,69.041,69.1579,69.0215,69.1579,18972.0
2016-01-26 13:25:00,70.98,71.12,70.94,70.96,21170.0,69.1481,69.2845,69.1092,69.1286,21170.0
2016-01-26 13:30:00,70.96,71.0,70.87,70.93,21473.0,69.1286,69.1676,69.041,69.0994,21473.0
2016-01-26 13:35:00,70.95,70.96,70.75,70.78,19277.0,69.1189,69.1286,68.9241,68.9533,19277.0
2016-01-26 13:40:00,70.8,70.84,70.76,70.77,11946.0,68.9728,69.0117,68.9338,68.9435,11946.0
2016-01-26 13:45:00,70.75,70.79,70.7,70.79,18111.0,68.9241,68.963,68.8753,68.963,18111.0
2016-01-26 13:50:00,70.77,71.0,70.77,70.93,26875.0,68.9435,69.1676,68.9435,69.0994,26875.0
2016-01-26 13:55:00,70.93,70.94,70.85,70.88,18570.0,69.0994,69.1092,69.0215,69.0507,18570.0
2016-01-26 14:00:00,70.89,70.97,70.83,70.9,25010.0,69.0604,69.1384,69.002,69.0702,25010.0
2016-01-26 14:05:00,70.9,71.11,70.89,71.01,50664.0,69.0702,69.2748,69.0604,69.1773,50664.0
2016-01-26 14:10:00,71.03,71.04,70.95,70.97,26137.0,69.1968,69.2066,69.1189,69.1384,26137.0
2016-01-26 14:15:00,70.96,71.04,70.95,71.02,31515.0,69.1286,69.2066,69.1189,69.1871,31515.0
2016-01-26 14:20:00,71.01,71.13,70.98,71.11,30778.0,69.1773,69.2943,69.1481,69.2748,30778.0
2016-01-26 14:25:00,71.1,71.12,71.03,71.04,89646.0,69.265,69.2845,69.1968,69.2066,89646.0
2016-01-26 14:30:00,71.04,71.1,71.0,71.06,43049.0,69.2066,69.265,69.1676,69.2261,43049.0
2016-01-26 14:35:00,71.05,71.2,71.0,71.14,118739.0,69.2163,69.3624,69.1676,69.304,118739.0
2016-01-26 14:40:00,71.14,71.27,71.07,71.22,40774.0,69.304,69.4306,69.2358,69.3819,40774.0
2016-01-26 14:45:00,71.22,71.22,71.06,71.09,29682.0,69.3819,69.3819,69.2261,69.2553,29682.0
2016-01-26 14:50:00,71.1,71.43,71.1,71.43,46680.0,69.265,69.5865,69.265,69.5865,46680.0
2016-01-26 14:55:00,71.4,71.4,71.15,71.17,22433.0,69.5573,69.5573,69.3137,69.3332,22433.0
2016-01-26 15:00:00,71.14,71.32,71.13,71.17,69561.0,69.304,69.4793,69.2943,69.3332,69561.0
2016-01-26 15:05:00,71.17,71.2,71.06,71.12,42985.0,69.3332,69.3624,69.2261,69.2845,42985.0
2016-01-26 15:10:00,71.11,71.23,71.08,71.23,37084.0,69.2748,69.3917,69.2455,69.3917,37084.0
2016-01-26 15:15:00,71.24,71.31,71.12,71.12,42323.0,69.4014,69.4696,69.2845,69.2845,42323.0
2016-01-26 15:20:00,71.12,71.13,71.04,71.06,33569.0,69.2845,69.2943,69.2066,69.2261,33569.0
2016-01-26 15:25:00,71.05,71.18,71.01,71.15,141067.0,69.2163,69.343,69.1773,69.3137,141067.0
2016-01-26 15:30:00,71.14,71.16,71.09,71.09,62835.0,69.304,69.3235,69.2553,69.2553,62835.0
2016-01-26 15:35:00,71.11,71.22,71.0,71.21,65241.0,69.2748,69.3819,69.1676,69.3722,65241.0
2016-01-26 15:40:00,71.21,71.4,71.21,71.36,50378.0,69.3722,69.5573,69.3722,69.5183,50378.0
2016-01-26 15:45:00,71.36,71.37,71.23,71.28,58663.0,69.5183,69.5281,69.3917,69.4404,58663.0
2016-01-26 15:50:00,71.21,71.28,70.6,70.97,355012.0,69.3722,69.4404,68.7779,69.1384,355012.0
2016-01-26 15:55:00,70.97,70.97,70.78,70.84,426950.0,69.1384,69.1384,68.9533,69.0117,426950.0
2016-01-27 09:30:00,70.89,71.08,70.48,70.73,54015.0,69.0604,69.2455,68.661,68.9046,54015.0
2016-01-27 09:35:00,70.67,71.19,70.66,70.94,35761.0,68.8461,69.3527,68.8364,69.1092,35761.0
2016-01-27 09:40:00,70.94,71.05,70.46,70.58,37401.0,69.1092,69.2163,68.6415,68.7584,37401.0
2016-01-27 09:45:00,70.64,70.66,70.33,70.36,47978.0,68.8169,68.8364,68.5149,68.5441,47978.0
2016-01-27 09:50:00,70.35,70.43,69.95,70.0,59984.0,68.5344,68.6123,68.1447,68.1934,59984.0
2016-01-27 09:55:00,69.97,70.43,69.97,70.4,51390.0,68.1642,68.6123,68.1642,68.5831,51390.0
2016-01-27 10:00:00,70.36,70.43,70.3,70.4,56536.0,68.5441,68.6123,68.4857,68.5831,56536.0
2016-01-27 10:05:00,70.4,70.53,70.28,70.46,61517.0,68.5831,68.7097,68.4662,68.6415,61517.0
2016-01-27 10:10:00,70.47,70.56,70.06,70.13,78664.0,68.6513,68.739,68.2519,68.3201,78664.0
2016-01-27 10:15:00,70.11,70.3,69.96,70.19,28310.0,68.3006,68.4857,68.1544,68.3785,28310.0
2016-01-27 10:20:00,70.21,70.21,69.89,69.94,33250.0,68.398,68.398,68.0863,68.135,33250.0
2016-01-27 10:25:00,69.93,69.93,69.57,69.57,41900.0,68.1252,68.1252,67.7745,67.7745,41900.0
2016-01-27 10:30:00,69.61,69.81,69.59,69.72,70272.0,67.8135,68.0083,67.794,67.9206,70272.0
2016-01-27 10:35:00,69.72,70.08,69.72,70.06,64942.0,67.9206,68.2714,67.9206,68.2519,64942.0
2016-01-27 10:40:00,70.07,70.1,69.99,70.0,23778.0,68.2616,68.2908,68.1837,68.1934,23778.0
2016-01-27 10:45:00,69.98,70.02,69.89,69.97,22682.0,68.1739,68.2129,68.0863,68.1642,22682.0
2016-01-27 10:50:00,69.99,69.99,69.77,69.89,42389.0,68.1837,68.1837,67.9694,68.0863,42389.0
2016-01-27 10:55:00,69.89,69.9,69.76,69.86,33854.0,68.0863,68.096,67.9596,68.057,33854.0
2016-01-27 11:00:00,69.84,69.88,69.76,69.86,18008.0,68.0375,68.0765,67.9596,68.057,18008.0
2016-01-27 11:05:00,69.89,69.92,69.84,69.86,20716.0,68.0863,68.1155,68.0375,68.057,20716.0
2016-01-27 11:10:00,69.86,69.94,69.79,69.91,42237.0,68.057,68.135,67.9888,68.1057,42237.0
2016-01-27 11:15:00,69.89,70.0,69.86,69.93,37302.0,68.0863,68.1934,68.057,68.1252,37302.0
2016-01-27 11:20:00,69.92,70.01,69.89,69.98,24968.0,68.1155,68.2032,68.0863,68.1739,24968.0
2016-01-27 11:25:00,70.01,70.08,69.93,70.08,19935.0,68.2032,68.2714,68.1252,68.2714,19935.0
2016-01-27 11:30:00,70.06,70.31,70.06,70.28,36321.0,68.2519,68.4954,68.2519,68.4662,36321.0
2016-01-27 11:35:00,70.3,70.41,70.29,70.4,25117.0,68.4857,68.5928,68.4759,68.5831,25117.0
2016-01-27 11:40:00,70.42,70.64,70.37,70.63,44425.0,68.6026,68.8169,68.5539,68.8072,44425.0
2016-01-27 11:45:00,70.63,70.7,70.5,70.5,26739.0,68.8072,68.8753,68.6805,68.6805,26739.0
2016-01-27 11:50:00,70.53,70.68,70.53,70.6,37300.0,68.7097,68.8559,68.7097,68.7779,37300.0
2016-01-27 11:55:00,70.61,70.64,70.5,70.55,38956.0,68.7877,68.8169,68.6805,68.7292,38956.0
2016-01-27 12:00:00,70.57,70.93,70.53,70.89,47061.0,68.7487,69.0994,68.7097,69.0604,47061.0
2016-01-27 12:05:00,70.89,71.12,70.89,71.09,78023.0,69.0604,69.2845,69.0604,69.2553,78023.0
2016-01-27 12:10:00,71.09,71.27,71.05,71.23,45824.0,69.2553,69.4306,69.2163,69.3917,45824.0
2016-01-27 12:15:00,71.24,71.35,71.08,71.12,24757.0,69.4014,69.5086,69.2455,69.2845,24757.0
2016-01-27 12:20:00,71.11,71.13,70.97,71.02,25799.0,69.2748,69.2943,69.1384,69.1871,25799.0
2016-01-27 12:25:00,71.02,71.04,70.93,70.97,34403.0,69.1871,69.2066,69.0994,69.1384,34403.0
2016-01-27 12:30:00,70.97,70.98,70.72,70.73,28852.0,69.1384,69.1481,68.8948,68.9046,28852.0
2016-01-27 12:35:00,70.75,70.82,70.74,70.74,15575.0,68.9241,68.9923,68.9143,68.9143,15575.0
2016-01-27 12:40:00,70.75,70.76,70.6,70.64,14071.0,68.9241,68.9338,68.7779,68.8169,14071.0
2016-01-27 12:45:00,70.62,70.63,70.52,70.56,90215.0,68.7974,68.8072,68.7,68.739,90215.0
2016-01-27 12:50:00,70.57,70.88,70.55,70.8,60758.0,68.7487,69.0507,68.7292,68.9728,60758.0
2016-01-27 12:55:00,70.78,70.87,70.76,70.81,7368.0,68.9533,69.041,68.9338,68.9825,7368.0
2016-01-27 13:00:00,70.82,70.88,70.7,70.75,29542.0,68.9923,69.0507,68.8753,68.9241,29542.0
2016-01-27 13:05:00,70.74,70.88,70.73,70.86,52621.0,68.9143,69.0507,68.9046,69.0312,52621.0
2016-01-27 13:10:00,70.86,70.88,70.73,70.73,20617.0,69.0312,69.0507,68.9046,68.9046,20617.0
2016-01-27 13:15:00,70.73,70.74,70.58,70.68,15733.0,68.9046,68.9143,68.7584,68.8559,15733.0
2016-01-27 13:20:00,70.68,70.74,70.62,70.66,19082.0,68.8559,68.9143,68.7974,68.8364,19082.0
2016-01-27 13:25:00,70.67,70.71,70.55,70.56,13108.0,68.8461,68.8851,68.7292,68.739,13108.0
2016-01-27 13:30:00,70.56,70.64,70.4,70.47,31335.0,68.739,68.8169,68.5831,68.6513,31335.0
2016-01-27 13:35:00,70.44,70.47,70.39,70.46,13070.0,68.6221,68.6513,68.5734,68.6415,13070.0
2016-01-27 13:40:00,70.46,70.46,70.32,70.37,13957.0,68.6415,68.6415,68.5052,68.5539,13957.0
2016-01-27 13:45:00,70.36,70.44,70.32,70.37,16578.0,68.5441,68.6221,68.5052,68.5539,16578.0
2016-01-27 13:50:00,70.38,70.44,70.24,70.31,23228.0,68.5636,68.6221,68.4272,68.4954,23228.0
2016-01-27 13:55:00,70.29,70.41,70.23,70.34,36920.0,68.4759,68.5928,68.4175,68.5246,36920.0
2016-01-27 14:00:00,70.37,70.59,70.14,70.33,59044.0,68.5539,68.7682,68.3298,68.5149,59044.0
2016-01-27 14:05:00,70.32,70.43,70.1,70.1,21998.0,68.5052,68.6123,68.2908,68.2908,21998.0
2016-01-27 14:10:00,70.04,70.36,69.97,70.08,35338.0,68.2324,68.5441,68.1642,68.2714,35338.0
2016-01-27 14:15:00,70.15,70.31,70.08,70.22,38991.0,68.3395,68.4954,68.2714,68.4077,38991.0
2016-01-27 14:20:00,70.22,70.39,70.2,70.22,28141.0,68.4077,68.5734,68.3883,68.4077,28141.0
2016-01-27 14:25:00,70.24,70.38,70.16,70.28,33845.0,68.4272,68.5636,68.3493,68.4662,33845.0
2016-01-27 14:30:00,70.25,70.44,70.16,70.4,40139.0,68.437,68.6221,68.3493,68.5831,40139.0
2016-01-27 14:35:00,70.41,70.46,70.16,70.18,102260.0,68.5928,68.6415,68.3493,68.3688,102260.0
2016-01-27 14:40:00,70.18,70.19,70.0,70.08,26495.0,68.3688,68.3785,68.1934,68.2714,26495.0
2016-01-27 14:45:00,70.09,70.22,69.98,70.14,41139.0,68.2811,68.4077,68.1739,68.3298,41139.0
2016-01-27 14:50:00,70.1,70.23,70.04,70.04,41510.0,68.2908,68.4175,68.2324,68.2324,41510.0
2016-01-27 14:55:00,70.06,70.16,69.89,69.94,27263.0,68.2519,68.3493,68.0863,68.135,27263.0
2016-01-27 15:00:00,69.9,69.93,69.6,69.7,36433.0,68.096,68.1252,67.8037,67.9012,36433.0
2016-01-27 15:05:00,69.7,69.86,69.51,69.78,46980.0,67.9012,68.057,67.7161,67.9791,46980.0
2016-01-27 15:10:00,69.78,69.78,69.37,69.38,30257.0,67.9791,67.9791,67.5797,67.5894,30257.0
2016-01-27 15:15:00,69.39,69.52,69.26,69.38,50446.0,67.5992,67.7258,67.4725,67.5894,50446.0
2016-01-27 15:20:00,69.37,69.78,69.29,69.73,65631.0,67.5797,67.9791,67.5017,67.9304,65631.0
2016-01-27 15:25:00,69.71,69.98,69.69,69.75,74585.0,67.9109,68.1739,67.8914,67.9499,74585.0
2016-01-27 15:30:00,69.73,69.83,69.57,69.59,67880.0,67.9304,68.0278,67.7745,67.794,67880.0
2016-01-27 15:35:00,69.57,69.78,69.51,69.51,54924.0,67.7745,67.9791,67.7161,67.7161,54924.0
2016-01-27 15:40:00,69.5,69.6,69.44,69.6,66759.0,67.7063,67.8037,67.6479,67.8037,66759.0
2016-01-27 15:45:00,69.6,69.75,69.54,69.64,67321.0,67.8037,67.9499,67.7453,67.8427,67321.0
2016-01-27 15:50:00,69.63,69.63,69.43,69.48,175302.0,67.833,67.833,67.6381,67.6868,175302.0
2016-01-27 15:55:00,69.48,69.51,69.37,69.49,215567.0,67.6868,67.7161,67.5797,67.6966,215567.0
2016-01-28 09:30:00,70.7,70.9,70.1,70.32,81374.0,68.8753,69.0702,68.2908,68.5052,81374.0
2016-01-28 09:35:00,70.32,71.0,70.09,70.93,96752.0,68.5052,69.1676,68.2811,69.0994,96752.0
2016-01-28 09:40:00,70.89,71.03,70.77,70.89,117124.0,69.0604,69.1968,68.9435,69.0604,117124.0
2016-01-28 09:45:00,70.88,70.9,70.14,70.41,46153.0,69.0507,69.0702,68.3298,68.5928,46153.0
2016-01-28 09:50:00,70.47,70.74,70.4,70.68,34939.0,68.6513,68.9143,68.5831,68.8559,34939.0
2016-01-28 09:55:00,70.74,70.75,70.38,70.47,50541.0,68.9143,68.9241,68.5636,68.6513,50541.0
2016-01-28 10:00:00,70.47,70.77,70.41,70.64,81171.0,68.6513,68.9435,68.5928,68.8169,81171.0
2016-01-28 10:05:00,70.61,70.75,70.29,70.53,47768.0,68.7877,68.9241,68.4759,68.7097,47768.0
2016-01-28 10:10:00,70.53,70.87,70.48,70.59,59909.0,68.7097,69.041,68.661,68.7682,59909.0
2016-01-28 10:15:00,70.59,70.65,69.72,69.75,90224.0,68.7682,68.8266,67.9206,67.9499,90224.0
2016-01-28 10:20:00,69.73,69.73,69.38,69.54,38984.0,67.9304,67.9304,67.5894,67.7453,38984.0
2016-01-28 10:25:00,69.53,69.82,69.51,69.57,40553.0,67.7355,68.0181,67.7161,67.7745,40553.0
2016-01-28 10:30:00,69.57,69.66,68.87,68.87,42705.0,67.7745,67.8622,67.0926,67.0926,42705.0
2016-01-28 10:35:00,68.86,69.17,68.72,69.17,66645.0,67.0828,67.3848,66.9465,67.3848,66645.0
2016-01-28 10:40:00,69.17,69.27,68.9,68.99,38059.0,67.3848,67.4823,67.1218,67.2095,38059.0
2016-01-28 10:45:00,68.97,69.41,68.93,69.41,48395.0,67.19,67.6186,67.151,67.6186,48395.0
2016-01-28 10:50:00,69.42,69.51,69.39,69.39,20627.0,67.6284,67.7161,67.5992,67.5992,20627.0
2016-01-28 10:55:00,69.43,69.58,69.37,69.45,25896.0,67.6381,67.7843,67.5797,67.6576,25896.0
2016-01-28 11:00:00,69.45,69.79,69.39,69.77,36109.0,67.6576,67.9888,67.5992,67.9694,36109.0
2016-01-28 11:05:00,69.77,70.03,69.76,69.84,93878.0,67.9694,68.2226,67.9596,68.0375,93878.0
2016-01-28 11:10:00,69.85,69.85,69.47,69.47,96032.0,68.0473,68.0473,67.6771,67.6771,96032.0
2016-01-28 11:15:00,69.46,69.77,69.44,69.77,38736.0,67.6674,67.9694,67.6479,67.9694,38736.0
2016-01-28 11:20:00,69.74,69.82,69.64,69.75,28170.0,67.9401,68.0181,67.8427,67.9499,28170.0
2016-01-28 11:25:00,69.74,69.75,69.48,69.52,28483.0,67.9401,67.9499,67.6868,67.7258,28483.0
2016-01-28 11:30:00,69.53,69.65,69.41,69.65,63585.0,67.7355,67.8524,67.6186,67.8524,63585.0
2016-01-28 11:35:00,69.62,69.81,69.6,69.72,45976.0,67.8232,68.0083,67.8037,67.9206,45976.0
2016-01-28 11:40:00,69.7,69.72,69.45,69.49,34562.0,67.9012,67.9206,67.6576,67.6966,34562.0
2016-01-28 11:45:00,69.49,69.56,69.38,69.54,46684.0,67.6966,67.7648,67.5894,67.7453,46684.0
2016-01-28 11:50:00,69.54,69.62,69.48,69.5,21802.0,67.7453,67.8232,67.6868,67.7063,21802.0
2016-01-28 11:55:00,69.49,69.51,69.22,69.22,34562.0,67.6966,67.7161,67.4335,67.4335,34562.0
2016-01-28 12:00:00,69.22,69.57,69.09,69.55,96589.0,67.4335,67.7745,67.3069,67.755,96589.0
2016-01-28 12:05:00,69.54,69.68,69.4,69.52,41623.0,67.7453,67.8817,67.6089,67.7258,41623.0
2016-01-28 12:10:00,69.52,69.75,69.47,69.64,27150.0,67.7258,67.9499,67.6771,67.8427,27150.0
2016-01-28 12:15:00,69.65,69.66,69.36,69.4,23499.0,67.8524,67.8622,67.5699,67.6089,23499.0
2016-01-28 12:20:00,69.41,69.83,69.39,69.83,40775.0,67.6186,68.0278,67.5992,68.0278,40775.0
2016-01-28 12:25:00,69.84,69.91,69.7,69.84,32254.0,68.0375,68.1057,67.9012,68.0375,32254.0
2016-01-28 12:30:00,69.82,69.86,69.71,69.76,77150.0,68.0181,68.057,67.9109,67.9596,77150.0
2016-01-28 12:35:00,69.79,69.86,69.71,69.71,65989.0,67.9888,68.057,67.9109,67.9109,65989.0
2016-01-28 12:40:00,69.7,69.82,69.67,69.69,48529.0,67.9012,68.0181,67.8719,67.8914,48529.0
2016-01-28 12:45:00,69.71,69.77,69.64,69.64,24231.0,67.9109,67.9694,67.8427,67.8427,24231.0
2016-01-28 12:50:00,69.65,69.66,69.34,69.39,36860.0,67.8524,67.8622,67.5504,67.5992,36860.0
2016-01-28 12:55:00,69.36,69.37,69.15,69.21,32795.0,67.5699,67.5797,67.3654,67.4238,32795.0
2016-01-28 13:00:00,69.21,69.27,69.09,69.12,33954.0,67.4238,67.4823,67.3069,67.3361,33954.0
2016-01-28 13:05:00,69.1,69.5,69.08,69.5,30290.0,67.3166,67.7063,67.2972,67.7063,30290.0
2016-01-28 13:10:00,69.51,69.58,69.41,69.5,49319.0,67.7161,67.7843,67.6186,67.7063,49319.0
2016-01-28 13:15:00,69.5,69.5,69.04,69.05,44916.0,67.7063,67.7063,67.2582,67.2679,44916.0
2016-01-28 13:20:00,69.05,69.07,68.82,68.91,25108.0,67.2679,67.2874,67.0439,67.1315,25108.0
2016-01-28 13:25:00,68.92,69.1,68.85,69.1,33361.0,67.1413,67.3166,67.0731,67.3166,33361.0
2016-01-28 13:30:00,69.11,69.36,69.06,69.34,26935.0,67.3264,67.5699,67.2777,67.5504,26935.0
2016-01-28 13:35:00,69.35,69.64,69.32,69.59,48042.0,67.5602,67.8427,67.531,67.794,48042.0
2016-01-28 13:40:00,69.6,69.74,69.55,69.65,32571.0,67.8037,67.9401,67.755,67.8524,32571.0
2016-01-28 13:45:00,69.66,69.69,69.53,69.63,23677.0,67.8622,67.8914,67.7355,67.833,23677.0
2016-01-28 13:50:00,69.61,69.61,69.39,69.51,46484.0,67.8135,67.8135,67.5992,67.7161,46484.0
2016-01-28 13:55:00,69.53,69.57,69.19,69.2,42140.0,67.7355,67.7745,67.4043,67.4141,42140.0
2016-01-28 14:00:00,69.19,69.68,69.18,69.64,36858.0,67.4043,67.8817,67.3946,67.8427,36858.0
2016-01-28 14:05:00,69.63,70.06,69.6,70.04,97162.0,67.833,68.2519,67.8037,68.2324,97162.0
2016-01-28 14:10:00,70.05,70.14,69.92,70.1,99397.0,68.2421,68.3298,68.1155,68.2908,99397.0
2016-01-28 14:15:00,70.11,70.23,70.1,70.21,67439.0,68.3006,68.4175,68.2908,68.398,67439.0
2016-01-28 14:20:00,70.23,70.25,69.97,69.97,85150.0,68.4175,68.437,68.1642,68.1642,85150.0
2016-01-28 14:25:00,69.96,69.96,69.68,69.79,94519.0,68.1544,68.1544,67.8817,67.9888,94519.0
2016-01-28 14:30:00,69.8,69.91,69.74,69.77,66901.0,67.9986,68.1057,67.9401,67.9694,66901.0
2016-01-28 14:35:00,69.78,69.79,69.58,69.58,36440.0,67.9791,67.9888,67.7843,67.7843,36440.0
2016-01-28 14:40:00,69.56,69.79,69.55,69.62,40657.0,67.7648,67.9888,67.755,67.8232,40657.0
2016-01-28 14:45:00,69.62,69.63,69.4,69.47,37291.0,67.8232,67.833,67.6089,67.6771,37291.0
2016-01-28 14:50:00,69.45,69.6,69.42,69.5,46905.0,67.6576,67.8037,67.6284,67.7063,46905.0
2016-01-28 14:55:00,69.5,69.58,69.43,69.48,48079.0,67.7063,67.7843,67.6381,67.6868,48079.0
2016-01-28 15:00:00,69.47,69.63,69.46,69.61,83375.0,67.6771,67.833,67.6674,67.8135,83375.0
2016-01-28 15:05:00,69.62,69.9,69.62,69.88,62850.0,67.8232,68.096,67.8232,68.0765,62850.0
2016-01-28 15:10:00,69.88,69.92,69.77,69.77,100634.0,68.0765,68.1155,67.9694,67.9694,100634.0
2016-01-28 15:15:00,69.78,69.83,69.64,69.66,88684.0,67.9791,68.0278,67.8427,67.8622,88684.0
2016-01-28 15:20:00,69.65,69.7,69.53,69.57,65382.0,67.8524,67.9012,67.7355,67.7745,65382.0
2016-01-28 15:25:00,69.57,69.68,69.42,69.44,76520.0,67.7745,67.8817,67.6284,67.6479,76520.0
2016-01-28 15:30:00,69.43,69.68,69.41,69.63,88255.0,67.6381,67.8817,67.6186,67.833,88255.0
2016-01-28 15:35:00,69.63,69.92,69.62,69.78,175301.0,67.833,68.1155,67.8232,67.9791,175301.0
2016-01-28 15:40:00,69.79,69.81,69.61,69.62,115399.0,67.9888,68.0083,67.8135,67.8232,115399.0
2016-01-28 15:45:00,69.63,69.8,69.59,69.73,126201.0,67.833,67.9986,67.794,67.9304,126201.0
2016-01-28 15:50:00,69.72,69.79,69.67,69.72,138483.0,67.9206,67.9888,67.8719,67.9206,138483.0
2016-01-28 15:55:00,69.72,69.93,69.71,69.8,370324.0,67.9206,68.1252,67.9109,67.9986,370324.0
2016-01-29 09:30:00,67.48,67.49,65.05,66.13,1014674.0,65.7385,65.7482,63.3712,64.4233,1014674.0
2016-01-29 09:35:00,66.13,66.41,64.92,65.14,718566.0,64.4233,64.6961,63.2445,63.4588,718566.0
2016-01-29 09:40:00,65.14,66.0,65.06,65.81,562622.0,63.4588,64.2966,63.3809,64.1116,562622.0
2016-01-29 09:45:00,65.81,65.88,64.99,65.46,437907.0,64.1116,64.1797,63.3127,63.7706,437907.0
2016-01-29 09:50:00,65.49,65.76,65.16,65.29,463955.0,63.7998,64.0628,63.4783,63.605,463955.0
2016-01-29 09:55:00,65.28,65.31,64.67,64.92,491143.0,63.5952,63.6245,63.001,63.2445,491143.0
2016-01-29 10:00:00,64.92,65.64,64.89,65.56,377978.0,63.2445,63.9459,63.2153,63.868,377978.0
2016-01-29 10:05:00,65.56,65.61,65.03,65.11,169825.0,63.868,63.9167,63.3517,63.4296,169825.0
2016-01-29 10:10:00,65.14,65.53,64.74,64.75,177594.0,63.4588,63.8388,63.0692,63.0789,177594.0
2016-01-29 10:15:00,64.75,65.42,64.74,65.23,78830.0,63.0789,63.7316,63.0692,63.5465,78830.0
2016-01-29 10:20:00,65.23,65.54,65.22,65.22,146721.0,63.5465,63.8485,63.5368,63.5368,146721.0
2016-01-29 10:25:00,65.22,65.54,65.18,65.37,208511.0,63.5368,63.8485,63.4978,63.6829,208511.0
2016-01-29 10:30:00,65.38,65.48,64.95,64.99,179524.0,63.6927,63.7901,63.2737,63.3127,179524.0
2016-01-29 10:35:00,64.97,65.05,64.82,64.88,172648.0,63.2932,63.3712,63.1471,63.2056,172648.0
2016-01-29 10:40:00,64.87,65.29,64.87,65.29,96800.0,63.1958,63.605,63.1958,63.605,96800.0
2016-01-29 10:45:00,65.3,65.41,64.85,64.91,193266.0,63.6147,63.7219,63.1763,63.2348,193266.0
2016-01-29 10:50:00,64.91,64.96,64.69,64.77,93734.0,63.2348,63.2835,63.0205,63.0984,93734.0
2016-01-29 10:55:00,64.75,64.99,64.71,64.96,73007.0,63.0789,63.3127,63.0399,63.2835,73007.0
2016-01-29 11:00:00,64.95,65.31,64.94,65.1,171165.0,63.2737,63.6245,63.264,63.4199,171165.0
2016-01-29 11:05:00,65.09,65.16,64.39,64.42,290101.0,63.4101,63.4783,62.7282,62.7574,290101.0
2016-01-29 11:10:00,64.41,64.42,64.18,64.34,155911.0,62.7477,62.7574,62.5236,62.6795,155911.0
2016-01-29 11:15:00,64.35,64.55,64.29,64.33,166102.0,62.6892,62.8841,62.6308,62.6697,166102.0
2016-01-29 11:20:00,64.32,64.35,63.97,64.06,152394.0,62.66,62.6892,62.319,62.4067,152394.0
2016-01-29 11:25:00,64.06,64.28,64.03,64.09,163486.0,62.4067,62.621,62.3775,62.4359,163486.0
2016-01-29 11:30:00,64.1,64.16,63.95,64.08,174211.0,62.4457,62.5041,62.2996,62.4262,174211.0
2016-01-29 11:35:00,64.09,64.13,63.87,63.98,208059.0,62.4359,62.4749,62.2216,62.3288,208059.0
2016-01-29 11:40:00,64.01,64.04,63.8,63.88,132298.0,62.358,62.3872,62.1534,62.2314,132298.0
2016-01-29 11:45:00,63.88,63.88,63.52,63.53,140289.0,62.2314,62.2314,61.8807,61.8904,140289.0
2016-01-29 11:50:00,63.52,64.05,63.52,64.01,111991.0,61.8807,62.397,61.8807,62.358,111991.0
2016-01-29 11:55:00,64.01,64.25,63.97,64.24,169100.0,62.358,62.5918,62.319,62.5821,169100.0
2016-01-29 12:00:00,64.26,64.31,64.04,64.05,92692.0,62.6016,62.6503,62.3872,62.397,92692.0
2016-01-29 12:05:00,64.05,64.18,64.01,64.05,97192.0,62.397,62.5236,62.358,62.397,97192.0
2016-01-29 12:10:00,64.05,64.15,64.04,64.08,186979.0,62.397,62.4944,62.3872,62.4262,186979.0
2016-01-29 12:15:00,64.08,64.13,64.03,64.06,58782.0,62.4262,62.4749,62.3775,62.4067,58782.0
2016-01-29 12:20:00,64.06,64.21,64.04,64.19,80611.0,62.4067,62.5528,62.3872,62.5334,80611.0
2016-01-29 12:25:00,64.2,64.25,64.09,64.1,77483.0,62.5431,62.5918,62.4359,62.4457,77483.0
2016-01-29 12:30:00,64.12,64.12,64.0,64.0,312972.0,62.4652,62.4652,62.3483,62.3483,312972.0
2016-01-29 12:35:00,64.0,64.08,64.0,64.01,111332.0,62.3483,62.4262,62.3483,62.358,111332.0
2016-01-29 12:40:00,64.01,64.17,64.0,64.02,139033.0,62.358,62.5139,62.3483,62.3677,139033.0
2016-01-29 12:45:00,64.01,64.08,63.75,63.75,187967.0,62.358,62.4262,62.1047,62.1047,187967.0
2016-01-29 12:50:00,63.76,64.06,63.55,64.01,146514.0,62.1145,62.4067,61.9099,62.358,146514.0
2016-01-29 12:55:00,64.02,64.27,64.01,64.07,97884.0,62.3677,62.6113,62.358,62.4165,97884.0
2016-01-29 13:00:00,64.07,64.13,63.79,63.92,101219.0,62.4165,62.4749,62.1437,62.2703,101219.0
2016-01-29 13:05:00,63.92,64.0,63.72,63.84,81749.0,62.2703,62.3483,62.0755,62.1924,81749.0
2016-01-29 13:10:00,63.84,63.98,63.81,63.84,78699.0,62.1924,62.3288,62.1632,62.1924,78699.0
2016-01-29 13:15:00,63.85,63.86,63.58,63.58,135518.0,62.2021,62.2119,61.9391,61.9391,135518.0
2016-01-29 13:20:00,63.58,63.79,63.49,63.58,120413.0,61.9391,62.1437,61.8514,61.9391,120413.0
2016-01-29 13:25:00,63.55,63.58,63.11,63.4,196059.0,61.9099,61.9391,61.4812,61.7638,196059.0
2016-01-29 13:30:00,63.43,63.5,62.87,62.89,126542.0,61.793,61.8612,61.2474,61.2669,126542.0
2016-01-29 13:35:00,62.88,63.19,62.8,63.19,126984.0,61.2572,61.5592,61.1792,61.5592,126984.0
2016-01-29 13:40:00,63.18,63.53,63.18,63.53,71611.0,61.5494,61.8904,61.5494,61.8904,71611.0
2016-01-29 13:45:00,63.55,63.8,63.4,63.75,321707.0,61.9099,62.1534,61.7638,62.1047,321707.0
2016-01-29 13:50:00,63.73,64.0,63.73,63.87,105771.0,62.0852,62.3483,62.0852,62.2216,105771.0
2016-01-29 13:55:00,63.88,63.88,63.72,63.73,85804.0,62.2314,62.2314,62.0755,62.0852,85804.0
2016-01-29 14:00:00,63.72,63.73,63.37,63.53,95270.0,62.0755,62.0852,61.7345,61.8904,95270.0
2016-01-29 14:05:00,63.54,63.81,63.37,63.73,144651.0,61.9001,62.1632,61.7345,62.0852,144651.0
2016-01-29 14:10:00,63.73,63.93,63.73,63.85,178191.0,62.0852,62.2801,62.0852,62.2021,178191.0
2016-01-29 14:15:00,63.86,64.07,63.85,64.07,187878.0,62.2119,62.4165,62.2021,62.4165,187878.0
2016-01-29 14:20:00,64.08,64.37,64.08,64.25,97097.0,62.4262,62.7087,62.4262,62.5918,97097.0
2016-01-29 14:25:00,64.25,64.28,64.1,64.15,144006.0,62.5918,62.621,62.4457,62.4944,144006.0
2016-01-29 14:30:00,64.16,64.26,64.14,64.18,62288.0,62.5041,62.6016,62.4847,62.5236,62288.0
2016-01-29 14:35:00,64.19,64.19,63.75,63.98,159335.0,62.5334,62.5334,62.1047,62.3288,159335.0
2016-01-29 14:40:00,64.0,64.27,63.87,64.22,98488.0,62.3483,62.6113,62.2216,62.5626,98488.0
2016-01-29 14:45:00,64.21,64.22,63.99,64.01,107713.0,62.5528,62.5626,62.3385,62.358,107713.0
2016-01-29 14:50:00,64.01,64.15,64.0,64.09,83277.0,62.358,62.4944,62.3483,62.4359,83277.0
2016-01-29 14:55:00,64.08,64.15,63.66,63.75,126361.0,62.4262,62.4944,62.017,62.1047,126361.0
2016-01-29 15:00:00,63.75,63.98,63.75,63.89,119979.0,62.1047,62.3288,62.1047,62.2411,119979.0
2016-01-29 15:05:00,63.9,63.91,63.54,63.73,140359.0,62.2508,62.2606,61.9001,62.0852,140359.0
2016-01-29 15:10:00,63.73,63.82,63.67,63.71,173792.0,62.0852,62.1729,62.0268,62.0658,173792.0
2016-01-29 15:15:00,63.71,64.01,63.6,63.98,249854.0,62.0658,62.358,61.9586,62.3288,249854.0
2016-01-29 15:20:00,63.99,64.34,63.99,64.34,169540.0,62.3385,62.6795,62.3385,62.6795,169540.0
2016-01-29 15:25:00,64.32,65.1,64.31,65.09,337736.0,62.66,63.4199,62.6503,63.4101,337736.0
2016-01-29 15:30:00,65.09,65.14,64.74,64.83,367332.0,63.4101,63.4588,63.0692,63.1568,367332.0
2016-01-29 15:35:00,64.83,64.97,64.56,64.57,252589.0,63.1568,63.2932,62.8938,62.9036,252589.0
2016-01-29 15:40:00,64.56,64.73,64.5,64.56,250600.0,62.8938,63.0594,62.8354,62.8938,250600.0
2016-01-29 15:45:00,64.56,64.9,64.53,64.87,304129.0,62.8938,63.225,62.8646,63.1958,304129.0
2016-01-29 15:50:00,64.88,65.05,64.58,64.67,463831.0,63.2056,63.3712,62.9133,63.001,463831.0
2016-01-29 15:55:00,64.67,64.71,64.49,64.55,632523.0,63.001,63.0399,62.8256,62.8841,632523.0
2016-02-01 09:30:00,64.17,65.35,64.17,65.2,152146.0,62.5139,63.6634,62.5139,63.5173,152146.0
2016-02-01 09:35:00,65.19,65.45,65.12,65.26,172669.0,63.5076,63.7608,63.4394,63.5757,172669.0
2016-02-01 09:40:00,65.27,65.37,65.06,65.31,123686.0,63.5855,63.6829,63.3809,63.6245,123686.0
2016-02-01 09:45:00,65.33,65.35,64.94,64.96,67683.0,63.6439,63.6634,63.264,63.2835,67683.0
2016-02-01 09:50:00,64.97,65.05,64.85,64.97,185795.0,63.2932,63.3712,63.1763,63.2932,185795.0
2016-02-01 09:55:00,64.96,65.18,64.92,65.09,78148.0,63.2835,63.4978,63.2445,63.4101,78148.0
2016-02-01 10:00:00,65.09,65.09,64.56,64.56,84247.0,63.4101,63.4101,62.8938,62.8938,84247.0
2016-02-01 10:05:00,64.56,64.62,64.33,64.56,91730.0,62.8938,62.9523,62.6697,62.8938,91730.0
2016-02-01 10:10:00,64.56,64.75,64.47,64.68,108425.0,62.8938,63.0789,62.8061,63.0107,108425.0
2016-02-01 10:15:00,64.67,64.73,64.43,64.65,82380.0,63.001,63.0594,62.7672,62.9815,82380.0
2016-02-01 10:20:00,64.65,64.91,64.61,64.77,67391.0,62.9815,63.2348,62.9425,63.0984,67391.0
2016-02-01 10:25:00,64.75,64.79,64.37,64.37,87429.0,63.0789,63.1179,62.7087,62.7087,87429.0
2016-02-01 10:30:00,64.37,64.47,64.2,64.26,77995.0,62.7087,62.8061,62.5431,62.6016,77995.0
2016-02-01 10:35:00,64.26,64.68,64.24,64.65,91123.0,62.6016,63.0107,62.5821,62.9815,91123.0
2016-02-01 10:40:00,64.65,64.65,64.17,64.24,122104.0,62.9815,62.9815,62.5139,62.5821,122104.0
2016-02-01 10:45:00,64.25,64.45,64.12,64.37,125015.0,62.5918,62.7867,62.4652,62.7087,125015.0
2016-02-01 10:50:00,64.37,64.54,64.37,64.46,51583.0,62.7087,62.8743,62.7087,62.7964,51583.0
2016-02-01 10:55:00,64.46,64.59,64.44,64.51,67486.0,62.7964,62.923,62.7769,62.8451,67486.0
2016-02-01 11:00:00,64.52,64.75,64.49,64.71,102353.0,62.8548,63.0789,62.8256,63.0399,102353.0
2016-02-01 11:05:00,64.71,64.79,64.56,64.56,80817.0,63.0399,63.1179,62.8938,62.8938,80817.0
2016-02-01 11:10:00,64.55,64.55,64.19,64.23,106000.0,62.8841,62.8841,62.5334,62.5723,106000.0
2016-02-01 11:15:00,64.24,64.29,64.18,64.26,87715.0,62.5821,62.6308,62.5236,62.6016,87715.0
2016-02-01 11:20:00,64.26,64.29,64.17,64.22,104517.0,62.6016,62.6308,62.5139,62.5626,104517.0
2016-02-01 11:25:00,64.24,64.24,63.9,63.91,107676.0,62.5821,62.5821,62.2508,62.2606,107676.0
2016-02-01 11:30:00,63.9,63.91,63.81,63.84,118217.0,62.2508,62.2606,62.1632,62.1924,118217.0
2016-02-01 11:35:00,63.84,63.88,63.77,63.81,71375.0,62.1924,62.2314,62.1242,62.1632,71375.0
2016-02-01 11:40:00,63.81,63.85,63.74,63.76,93347.0,62.1632,62.2021,62.095,62.1145,93347.0
2016-02-01 11:45:00,63.76,63.76,63.64,63.69,83526.0,62.1145,62.1145,61.9976,62.0463,83526.0
2016-02-01 11:50:00,63.68,63.71,63.45,63.46,88500.0,62.0365,62.0658,61.8125,61.8222,88500.0
2016-02-01 11:55:00,63.46,63.67,63.45,63.67,44368.0,61.8222,62.0268,61.8125,62.0268,44368.0
2016-02-01 12:00:00,63.67,63.78,63.66,63.77,48297.0,62.0268,62.1339,62.017,62.1242,48297.0
2016-02-01 12:05:00,63.77,63.77,63.62,63.75,36127.0,62.1242,62.1242,61.9781,62.1047,36127.0
2016-02-01 12:10:00,63.75,63.93,63.74,63.88,56378.0,62.1047,62.2801,62.095,62.2314,56378.0
2016-02-01 12:15:00,63.89,63.99,63.86,63.95,98052.0,62.2411,62.3385,62.2119,62.2996,98052.0
2016-02-01 12:20:00,63.96,64.03,63.95,63.96,37763.0,62.3093,62.3775,62.2996,62.3093,37763.0
2016-02-01 12:25:00,63.95,63.98,63.91,63.98,31170.0,62.2996,62.3288,62.2606,62.3288,31170.0
2016-02-01 12:30:00,63.99,64.11,63.99,64.07,32659.0,62.3385,62.4554,62.3385,62.4165,32659.0
2016-02-01 12:35:00,64.08,64.09,63.99,64.05,40807.0,62.4262,62.4359,62.3385,62.397,40807.0
2016-02-01 12:40:00,64.04,64.08,63.97,64.07,37622.0,62.3872,62.4262,62.319,62.4165,37622.0
2016-02-01 12:45:00,64.06,64.07,64.0,64.02,29167.0,62.4067,62.4165,62.3483,62.3677,29167.0
2016-02-01 12:50:00,64.03,64.03,63.73,63.77,43035.0,62.3775,62.3775,62.0852,62.1242,43035.0
2016-02-01 12:55:00,63.78,63.87,63.78,63.8,37859.0,62.1339,62.2216,62.1339,62.1534,37859.0
2016-02-01 13:00:00,63.8,63.8,63.65,63.77,48881.0,62.1534,62.1534,62.0073,62.1242,48881.0
2016-02-01 13:05:00,63.78,63.83,63.55,63.55,53812.0,62.1339,62.1827,61.9099,61.9099,53812.0
2016-02-01 13:10:00,63.56,63.62,63.38,63.46,61041.0,61.9196,61.9781,61.7443,61.8222,61041.0
2016-02-01 13:15:00,63.46,63.53,63.31,63.41,45859.0,61.8222,61.8904,61.6761,61.7735,45859.0
2016-02-01 13:20:00,63.4,63.51,63.39,63.48,45386.0,61.7638,61.8709,61.754,61.8417,45386.0
2016-02-01 13:25:00,63.48,63.85,63.47,63.83,42796.0,61.8417,62.2021,61.8319,62.1827,42796.0
2016-02-01 13:30:00,63.82,63.95,63.73,63.92,58965.0,62.1729,62.2996,62.0852,62.2703,58965.0
2016-02-01 13:35:00,63.92,64.05,63.89,64.05,102585.0,62.2703,62.397,62.2411,62.397,102585.0
2016-02-01 13:40:00,64.06,64.12,64.0,64.01,94521.0,62.4067,62.4652,62.3483,62.358,94521.0
2016-02-01 13:45:00,64.01,64.07,63.86,64.06,61236.0,62.358,62.4165,62.2119,62.4067,61236.0
2016-02-01 13:50:00,64.07,64.09,63.85,63.85,57647.0,62.4165,62.4359,62.2021,62.2021,57647.0
2016-02-01 13:55:00,63.85,64.07,63.85,64.07,34670.0,62.2021,62.4165,62.2021,62.4165,34670.0
2016-02-01 14:00:00,64.06,64.1,63.96,64.08,66813.0,62.4067,62.4457,62.3093,62.4262,66813.0
2016-02-01 14:05:00,64.07,64.2,64.07,64.13,52322.0,62.4165,62.5431,62.4165,62.4749,52322.0
2016-02-01 14:10:00,64.13,64.24,64.11,64.15,48506.0,62.4749,62.5821,62.4554,62.4944,48506.0
2016-02-01 14:15:00,64.15,64.22,64.1,64.2,28649.0,62.4944,62.5626,62.4457,62.5431,28649.0
2016-02-01 14:20:00,64.2,64.21,64.14,64.16,33553.0,62.5431,62.5528,62.4847,62.5041,33553.0
2016-02-01 14:25:00,64.17,64.43,64.14,64.43,47042.0,62.5139,62.7672,62.4847,62.7672,47042.0
2016-02-01 14:30:00,64.43,64.44,64.24,64.24,48954.0,62.7672,62.7769,62.5821,62.5821,48954.0
2016-02-01 14:35:00,64.25,64.3,64.13,64.17,62940.0,62.5918,62.6405,62.4749,62.5139,62940.0
2016-02-01 14:40:00,64.17,64.25,64.13,64.25,42282.0,62.5139,62.5918,62.4749,62.5918,42282.0
2016-02-01 14:45:00,64.26,64.3,64.21,64.28,55694.0,62.6016,62.6405,62.5528,62.621,55694.0
2016-02-01 14:50:00,64.28,64.32,64.26,64.28,36398.0,62.621,62.66,62.6016,62.621,36398.0
2016-02-01 14:55:00,64.28,64.39,64.26,64.37,40153.0,62.621,62.7282,62.6016,62.7087,40153.0
2016-02-01 15:00:00,64.37,64.39,64.23,64.23,72598.0,62.7087,62.7282,62.5723,62.5723,72598.0
2016-02-01 15:05:00,64.23,64.3,64.23,64.27,52524.0,62.5723,62.6405,62.5723,62.6113,52524.0
2016-02-01 15:10:00,64.27,64.29,64.19,64.23,69008.0,62.6113,62.6308,62.5334,62.5723,69008.0
2016-02-01 15:15:00,64.23,64.4,64.11,64.4,78245.0,62.5723,62.7379,62.4554,62.7379,78245.0
2016-02-01 15:20:00,64.4,64.4,64.26,64.36,79190.0,62.7379,62.7379,62.6016,62.699,79190.0
2016-02-01 15:25:00,64.36,64.47,64.31,64.45,52392.0,62.699,62.8061,62.6503,62.7867,52392.0
2016-02-01 15:30:00,64.44,64.44,64.24,64.26,77561.0,62.7769,62.7769,62.5821,62.6016,77561.0
2016-02-01 15:35:00,64.27,64.33,64.26,64.27,213054.0,62.6113,62.6697,62.6016,62.6113,213054.0
2016-02-01 15:40:00,64.27,64.35,64.23,64.33,87085.0,62.6113,62.6892,62.5723,62.6697,87085.0
2016-02-01 15:45:00,64.33,64.34,64.25,64.3,104477.0,62.6697,62.6795,62.5918,62.6405,104477.0
2016-02-01 15:50:00,64.31,64.31,64.23,64.25,138652.0,62.6503,62.6503,62.5723,62.5918,138652.0
2016-02-01 15:55:00,64.25,64.25,64.16,64.19,169688.0,62.5918,62.5918,62.5041,62.5334,169688.0
2016-02-02 09:30:00,63.87,63.99,63.2,63.46,130706.0,62.2216,62.3385,61.5689,61.8222,130706.0
2016-02-02 09:35:00,63.51,63.51,63.05,63.2,60783.0,61.8709,61.8709,61.4228,61.5689,60783.0
2016-02-02 09:40:00,63.2,63.2,62.81,62.87,61135.0,61.5689,61.5689,61.189,61.2474,61135.0
2016-02-02 09:45:00,62.87,63.15,62.84,63.05,94338.0,61.2474,61.5202,61.2182,61.4228,94338.0
2016-02-02 09:50:00,63.04,63.04,62.85,62.85,83174.0,61.413,61.413,61.2279,61.2279,83174.0
2016-02-02 09:55:00,62.83,63.11,62.81,62.91,72899.0,61.2085,61.4812,61.189,61.2864,72899.0
2016-02-02 10:00:00,62.9,63.26,62.83,63.19,99886.0,61.2767,61.6274,61.2085,61.5592,99886.0
2016-02-02 10:05:00,63.18,63.44,63.02,63.31,103482.0,61.5494,61.8027,61.3936,61.6761,103482.0
2016-02-02 10:10:00,63.3,63.41,63.17,63.31,46704.0,61.6663,61.7735,61.5397,61.6761,46704.0
2016-02-02 10:15:00,63.25,63.55,63.23,63.47,47017.0,61.6176,61.9099,61.5981,61.8319,47017.0
2016-02-02 10:20:00,63.44,63.44,63.21,63.28,39753.0,61.8027,61.8027,61.5787,61.6468,39753.0
2016-02-02 10:25:00,63.27,63.43,63.21,63.41,38831.0,61.6371,61.793,61.5787,61.7735,38831.0
2016-02-02 10:30:00,63.4,63.45,63.31,63.31,49168.0,61.7638,61.8125,61.6761,61.6761,49168.0
2016-02-02 10:35:00,63.29,63.29,63.01,63.14,50452.0,61.6566,61.6566,61.3838,61.5105,50452.0
2016-02-02 10:40:00,63.14,63.16,63.04,63.08,85083.0,61.5105,61.5299,61.413,61.452,85083.0
2016-02-02 10:45:00,63.08,63.1,62.87,62.87,101435.0,61.452,61.4715,61.2474,61.2474,101435.0
2016-02-02 10:50:00,62.89,63.0,62.83,62.84,89876.0,61.2669,61.3741,61.2085,61.2182,89876.0
2016-02-02 10:55:00,62.83,62.92,62.69,62.73,69056.0,61.2085,61.2961,61.0721,61.111,69056.0
2016-02-02 11:00:00,62.73,62.76,62.5,62.5,57973.0,61.111,61.1403,60.887,60.887,57973.0
2016-02-02 11:05:00,62.49,62.55,62.38,62.42,44947.0,60.8772,60.9357,60.7701,60.809,44947.0
2016-02-02 11:10:00,62.41,62.43,62.28,62.31,57069.0,60.7993,60.8188,60.6727,60.7019,57069.0
2016-02-02 11:15:00,62.31,62.5,62.29,62.42,175795.0,60.7019,60.887,60.6824,60.809,175795.0
2016-02-02 11:20:00,62.43,62.55,62.36,62.45,44807.0,60.8188,60.9357,60.7506,60.8383,44807.0
2016-02-02 11:25:00,62.45,62.56,62.39,62.47,46854.0,60.8383,60.9454,60.7798,60.8578,46854.0
2016-02-02 11:30:00,62.46,62.5,62.22,62.22,35929.0,60.848,60.887,60.6142,60.6142,35929.0
2016-02-02 11:35:00,62.24,62.25,62.04,62.06,129101.0,60.6337,60.6434,60.4389,60.4583,129101.0
2016-02-02 11:40:00,62.06,62.12,61.94,61.95,148618.0,60.4583,60.5168,60.3414,60.3512,148618.0
2016-02-02 11:45:00,61.97,61.97,61.42,61.44,97345.0,60.3707,60.3707,59.8349,59.8543,97345.0
2016-02-02 11:50:00,61.44,61.7,61.35,61.53,77835.0,59.8543,60.1076,59.7667,59.942,77835.0
2016-02-02 11:55:00,61.52,61.56,61.37,61.38,50314.0,59.9323,59.9712,59.7861,59.7959,50314.0
2016-02-02 12:00:00,61.38,61.5,61.25,61.35,115043.0,59.7959,59.9128,59.6692,59.7667,115043.0
2016-02-02 12:05:00,61.36,61.36,60.87,61.0,185159.0,59.7764,59.7764,59.299,59.4257,185159.0
2016-02-02 12:10:00,61.0,61.31,60.97,61.3,226849.0,59.4257,59.7277,59.3965,59.7179,226849.0
2016-02-02 12:15:00,61.29,61.3,60.88,60.89,81105.0,59.7082,59.7179,59.3088,59.3185,81105.0
2016-02-02 12:20:00,60.9,61.07,60.86,60.98,80738.0,59.3283,59.4939,59.2893,59.4062,80738.0
2016-02-02 12:25:00,60.97,61.14,60.93,61.11,122917.0,59.3965,59.5621,59.3575,59.5329,122917.0
2016-02-02 12:30:00,61.11,61.2,61.07,61.18,62900.0,59.5329,59.6205,59.4939,59.601,62900.0
2016-02-02 12:35:00,61.17,61.24,61.01,61.24,75129.0,59.5913,59.6595,59.4354,59.6595,75129.0
2016-02-02 12:40:00,61.24,61.38,61.17,61.35,82131.0,59.6595,59.7959,59.5913,59.7667,82131.0
2016-02-02 12:45:00,61.35,61.59,61.34,61.59,70570.0,59.7667,60.0005,59.7569,60.0005,70570.0
2016-02-02 12:50:00,61.58,61.67,61.49,61.49,48344.0,59.9907,60.0784,59.903,59.903,48344.0
2016-02-02 12:55:00,61.5,61.56,61.25,61.39,45930.0,59.9128,59.9712,59.6692,59.8056,45930.0
2016-02-02 13:00:00,61.37,61.38,61.06,61.19,49901.0,59.7861,59.7959,59.4841,59.6108,49901.0
2016-02-02 13:05:00,61.18,61.34,61.14,61.25,67542.0,59.601,59.7569,59.5621,59.6692,67542.0
2016-02-02 13:10:00,61.25,61.36,61.17,61.17,25512.0,59.6692,59.7764,59.5913,59.5913,25512.0
2016-02-02 13:15:00,61.16,61.16,60.95,61.1,49240.0,59.5816,59.5816,59.377,59.5231,49240.0
2016-02-02 13:20:00,61.09,61.14,60.9,60.98,34085.0,59.5134,59.5621,59.3283,59.4062,34085.0
2016-02-02 13:25:00,60.98,61.2,60.97,61.2,31260.0,59.4062,59.6205,59.3965,59.6205,31260.0
2016-02-02 13:30:00,61.19,61.23,61.04,61.17,28608.0,59.6108,59.6498,59.4647,59.5913,28608.0
2016-02-02 13:35:00,61.15,61.15,60.99,61.02,37837.0,59.5718,59.5718,59.4159,59.4452,37837.0
2016-02-02 13:40:00,61.04,61.04,60.75,60.82,73634.0,59.4647,59.4647,59.1821,59.2503,73634.0
2016-02-02 13:45:00,60.83,60.85,60.74,60.82,102071.0,59.2601,59.2796,59.1724,59.2503,102071.0
2016-02-02 13:50:00,60.83,60.85,60.68,60.71,87968.0,59.2601,59.2796,59.1139,59.1432,87968.0
2016-02-02 13:55:00,60.7,60.76,60.42,60.57,119880.0,59.1334,59.1919,58.8607,59.0068,119880.0
2016-02-02 14:00:00,60.58,60.68,60.39,60.53,75862.0,59.0165,59.1139,58.8314,58.9678,75862.0
2016-02-02 14:05:00,60.53,60.73,60.5,60.72,68136.0,58.9678,59.1627,58.9386,59.1529,68136.0
2016-02-02 14:10:00,60.73,60.82,60.63,60.78,58067.0,59.1627,59.2503,59.0652,59.2114,58067.0
2016-02-02 14:15:00,60.78,60.86,60.71,60.8,53920.0,59.2114,59.2893,59.1432,59.2309,53920.0
2016-02-02 14:20:00,60.8,60.89,60.69,60.71,61305.0,59.2309,59.3185,59.1237,59.1432,61305.0
2016-02-02 14:25:00,60.67,60.76,60.57,60.59,50807.0,59.1042,59.1919,59.0068,59.0263,50807.0
2016-02-02 14:30:00,60.59,60.61,60.49,60.59,66469.0,59.0263,59.0458,58.9289,59.0263,66469.0
2016-02-02 14:35:00,60.59,60.66,60.48,60.66,62145.0,59.0263,59.0945,58.9191,59.0945,62145.0
2016-02-02 14:40:00,60.66,60.75,60.6,60.73,61805.0,59.0945,59.1821,59.036,59.1627,61805.0
2016-02-02 14:45:00,60.71,60.71,60.41,60.44,46280.0,59.1432,59.1432,58.8509,58.8801,46280.0
2016-02-02 14:50:00,60.44,60.58,60.39,60.48,53958.0,58.8801,59.0165,58.8314,58.9191,53958.0
2016-02-02 14:55:00,60.48,60.59,60.45,60.45,73412.0,58.9191,59.0263,58.8899,58.8899,73412.0
2016-02-02 15:00:00,60.46,60.52,60.39,60.47,129960.0,58.8996,58.9581,58.8314,58.9094,129960.0
2016-02-02 15:05:00,60.47,60.48,60.23,60.25,83869.0,58.9094,58.9191,58.6756,58.695,83869.0
2016-02-02 15:10:00,60.26,60.29,60.13,60.26,97579.0,58.7048,58.734,58.5781,58.7048,97579.0
2016-02-02 15:15:00,60.25,60.57,60.24,60.45,156610.0,58.695,59.0068,58.6853,58.8899,156610.0
2016-02-02 15:20:00,60.47,60.48,60.29,60.45,104420.0,58.9094,58.9191,58.734,58.8899,104420.0
2016-02-02 15:25:00,60.44,60.61,60.44,60.49,106921.0,58.8801,59.0458,58.8801,58.9289,106921.0
2016-02-02 15:30:00,60.52,60.65,60.49,60.59,96203.0,58.9581,59.0847,58.9289,59.0263,96203.0
2016-02-02 15:35:00,60.6,60.75,60.48,60.64,101588.0,59.036,59.1821,58.9191,59.075,101588.0
2016-02-02 15:40:00,60.65,60.73,60.6,60.71,140249.0,59.0847,59.1627,59.036,59.1432,140249.0
2016-02-02 15:45:00,60.72,60.75,60.6,60.69,193680.0,59.1529,59.1821,59.036,59.1237,193680.0
2016-02-02 15:50:00,60.69,60.73,60.62,60.71,199724.0,59.1237,59.1627,59.0555,59.1432,199724.0
2016-02-02 15:55:00,60.71,60.73,60.61,60.66,372238.0,59.1432,59.1627,59.0458,59.0945,372238.0
2016-02-03 09:30:00,61.77,61.88,61.01,61.29,125033.0,60.1758,60.283,59.4354,59.7082,125033.0
2016-02-03 09:35:00,61.37,61.92,61.32,61.68,105184.0,59.7861,60.3219,59.7374,60.0881,105184.0
2016-02-03 09:40:00,61.66,61.79,61.01,61.05,76632.0,60.0687,60.1953,59.4354,59.4744,76632.0
2016-02-03 09:45:00,61.09,61.14,60.75,60.9,44346.0,59.5134,59.5621,59.1821,59.3283,44346.0
2016-02-03 09:50:00,60.9,61.25,60.9,61.17,213486.0,59.3283,59.6692,59.3283,59.5913,213486.0
2016-02-03 09:55:00,61.17,61.38,60.99,61.04,89012.0,59.5913,59.7959,59.4159,59.4647,89012.0
2016-02-03 10:00:00,61.02,61.08,60.77,60.85,170025.0,59.4452,59.5036,59.2016,59.2796,170025.0
2016-02-03 10:05:00,60.83,60.96,60.21,60.32,46493.0,59.2601,59.3867,58.6561,58.7632,46493.0
2016-02-03 10:10:00,60.33,60.44,60.01,60.09,94624.0,58.773,58.8801,58.4612,58.5392,94624.0
2016-02-03 10:15:00,60.09,60.22,59.91,60.22,330066.0,58.5392,58.6658,58.3638,58.6658,330066.0
2016-02-03 10:20:00,60.22,60.23,59.95,60.16,54558.0,58.6658,58.6756,58.4028,58.6074,54558.0
2016-02-03 10:25:00,60.13,60.13,59.65,59.74,61805.0,58.5781,58.5781,58.1105,58.1982,61805.0
2016-02-03 10:30:00,59.72,59.75,59.2,59.23,129182.0,58.1787,58.208,57.6721,57.7014,129182.0
2016-02-03 10:35:00,59.26,59.38,58.81,59.3,254056.0,57.7306,57.8475,57.2922,57.7696,254056.0
2016-02-03 10:40:00,59.3,59.48,59.01,59.24,93845.0,57.7696,57.9449,57.487,57.7111,93845.0
2016-02-03 10:45:00,59.23,59.5,59.06,59.06,57011.0,57.7014,57.9644,57.5358,57.5358,57011.0
2016-02-03 10:50:00,59.06,59.17,58.95,59.07,68800.0,57.5358,57.6429,57.4286,57.5455,68800.0
2016-02-03 10:55:00,59.04,59.65,59.02,59.57,59232.0,57.5163,58.1105,57.4968,58.0326,59232.0
2016-02-03 11:00:00,59.56,59.61,59.42,59.52,56138.0,58.0229,58.0716,57.8865,57.9839,56138.0
2016-02-03 11:05:00,59.54,59.68,59.43,59.68,70778.0,58.0034,58.1398,57.8962,58.1398,70778.0
2016-02-03 11:10:00,59.68,59.99,59.55,59.75,118149.0,58.1398,58.4418,58.0131,58.208,118149.0
2016-02-03 11:15:00,59.77,60.0,59.53,59.98,54403.0,58.2274,58.4515,57.9936,58.432,54403.0
2016-02-03 11:20:00,59.98,60.26,59.75,60.07,191702.0,58.432,58.7048,58.208,58.5197,191702.0
2016-02-03 11:25:00,60.07,60.26,59.98,60.2,128382.0,58.5197,58.7048,58.432,58.6463,128382.0
2016-02-03 11:30:00,60.19,60.27,60.05,60.11,91361.0,58.6366,58.7145,58.5002,58.5587,91361.0
2016-02-03 11:35:00,60.11,60.28,59.88,60.21,56830.0,58.5587,58.7243,58.3346,58.6561,56830.0
2016-02-03 11:40:00,60.21,60.46,60.16,60.22,68711.0,58.6561,58.8996,58.6074,58.6658,68711.0
2016-02-03 11:45:00,60.24,60.68,60.21,60.54,72797.0,58.6853,59.1139,58.6561,58.9776,72797.0
2016-02-03 11:50:00,60.55,60.65,60.38,60.46,119710.0,58.9873,59.0847,58.8217,58.8996,119710.0
2016-02-03 11:55:00,60.46,60.54,60.28,60.3,54251.0,58.8996,58.9776,58.7243,58.7438,54251.0
2016-02-03 12:00:00,60.33,60.66,60.33,60.52,56907.0,58.773,59.0945,58.773,58.9581,56907.0
2016-02-03 12:05:00,60.51,60.53,60.2,60.26,50755.0,58.9483,58.9678,58.6463,58.7048,50755.0
2016-02-03 12:10:00,60.27,60.27,59.91,60.0,53329.0,58.7145,58.7145,58.3638,58.4515,53329.0
2016-02-03 12:15:00,59.99,60.14,59.96,59.98,47874.0,58.4418,58.5879,58.4125,58.432,47874.0
2016-02-03 12:20:00,59.98,60.1,59.94,59.98,44287.0,58.432,58.5489,58.393,58.432,44287.0
2016-02-03 12:25:00,60.0,60.04,59.77,59.87,89827.0,58.4515,58.4905,58.2274,58.3249,89827.0
2016-02-03 12:30:00,59.87,59.87,59.5,59.53,49467.0,58.3249,58.3249,57.9644,57.9936,49467.0
2016-02-03 12:35:00,59.52,59.64,59.45,59.59,33003.0,57.9839,58.1008,57.9157,58.0521,33003.0
2016-02-03 12:40:00,59.6,59.65,59.51,59.64,40190.0,58.0618,58.1105,57.9741,58.1008,40190.0
2016-02-03 12:45:00,59.63,59.77,59.56,59.77,40000.0,58.091,58.2274,58.0229,58.2274,40000.0
2016-02-03 12:50:00,59.76,59.83,59.66,59.8,22007.0,58.2177,58.2859,58.1203,58.2567,22007.0
2016-02-03 12:55:00,59.78,59.97,59.78,59.91,36793.0,58.2372,58.4223,58.2372,58.3638,36793.0
2016-02-03 13:00:00,59.93,60.05,59.86,59.89,40591.0,58.3833,58.5002,58.3151,58.3443,40591.0
2016-02-03 13:05:00,59.87,59.9,59.59,59.63,36527.0,58.3249,58.3541,58.0521,58.091,36527.0
2016-02-03 13:10:00,59.63,59.7,59.5,59.5,30254.0,58.091,58.1592,57.9644,57.9644,30254.0
2016-02-03 13:15:00,59.51,59.63,59.47,59.49,34478.0,57.9741,58.091,57.9352,57.9547,34478.0
2016-02-03 13:20:00,59.49,59.53,59.32,59.46,51947.0,57.9547,57.9936,57.789,57.9254,51947.0
2016-02-03 13:25:00,59.47,59.6,59.45,59.51,76512.0,57.9352,58.0618,57.9157,57.9741,76512.0
2016-02-03 13:30:00,59.5,59.64,59.43,59.44,94619.0,57.9644,58.1008,57.8962,57.906,94619.0
2016-02-03 13:35:00,59.44,59.45,59.19,59.19,77099.0,57.906,57.9157,57.6624,57.6624,77099.0
2016-02-03 13:40:00,59.19,59.39,59.09,59.3,50167.0,57.6624,57.8572,57.565,57.7696,50167.0
2016-02-03 13:45:00,59.3,59.33,59.2,59.27,45850.0,57.7696,57.7988,57.6721,57.7403,45850.0
2016-02-03 13:50:00,59.27,59.45,59.2,59.27,81295.0,57.7403,57.9157,57.6721,57.7403,81295.0
2016-02-03 13:55:00,59.24,59.39,59.02,59.04,131324.0,57.7111,57.8572,57.4968,57.5163,131324.0
2016-02-03 14:00:00,59.03,59.33,58.73,58.84,242829.0,57.5065,57.7988,57.2143,57.3214,242829.0
2016-02-03 14:05:00,58.85,59.14,58.77,58.83,174681.0,57.3312,57.6137,57.2532,57.3117,174681.0
2016-02-03 14:10:00,58.81,59.05,58.81,58.99,79932.0,57.2922,57.526,57.2922,57.4676,79932.0
2016-02-03 14:15:00,59.0,59.07,58.76,58.81,77901.0,57.4773,57.5455,57.2435,57.2922,77901.0
2016-02-03 14:20:00,58.85,59.34,58.85,59.34,96263.0,57.3312,57.8085,57.3312,57.8085,96263.0
2016-02-03 14:25:00,59.33,59.67,59.29,59.62,111740.0,57.7988,58.13,57.7598,58.0813,111740.0
2016-02-03 14:30:00,59.62,59.84,59.58,59.77,124803.0,58.0813,58.2956,58.0423,58.2274,124803.0
2016-02-03 14:35:00,59.79,59.84,59.49,59.61,68702.0,58.2469,58.2956,57.9547,58.0716,68702.0
2016-02-03 14:40:00,59.61,59.9,59.6,59.85,79033.0,58.0716,58.3541,58.0618,58.3054,79033.0
2016-02-03 14:45:00,59.86,60.07,59.8,59.96,110069.0,58.3151,58.5197,58.2567,58.4125,110069.0
2016-02-03 14:50:00,59.97,59.97,59.59,59.63,117659.0,58.4223,58.4223,58.0521,58.091,117659.0
2016-02-03 14:55:00,59.64,59.69,59.54,59.65,138166.0,58.1008,58.1495,58.0034,58.1105,138166.0
2016-02-03 15:00:00,59.67,59.74,59.53,59.54,95530.0,58.13,58.1982,57.9936,58.0034,95530.0
2016-02-03 15:05:00,59.56,59.57,59.43,59.52,129888.0,58.0229,58.0326,57.8962,57.9839,129888.0
2016-02-03 15:10:00,59.52,59.77,59.48,59.62,94228.0,57.9839,58.2274,57.9449,58.0813,94228.0
2016-02-03 15:15:00,59.64,59.64,59.3,59.4,97100.0,58.1008,58.1008,57.7696,57.867,97100.0
2016-02-03 15:20:00,59.38,59.44,59.29,59.4,121170.0,57.8475,57.906,57.7598,57.867,121170.0
2016-02-03 15:25:00,59.4,59.44,58.97,58.97,103272.0,57.867,57.906,57.4481,57.4481,103272.0
2016-02-03 15:30:00,58.97,59.18,58.95,59.17,183173.0,57.4481,57.6527,57.4286,57.6429,183173.0
2016-02-03 15:35:00,59.17,59.22,58.98,59.02,141929.0,57.6429,57.6916,57.4578,57.4968,141929.0
2016-02-03 15:40:00,59.0,59.31,59.0,59.3,151517.0,57.4773,57.7793,57.4773,57.7696,151517.0
2016-02-03 15:45:00,59.3,59.37,59.16,59.34,162102.0,57.7696,57.8378,57.6332,57.8085,162102.0
2016-02-03 15:50:00,59.34,59.64,59.33,59.62,287803.0,57.8085,58.1008,57.7988,58.0813,287803.0
2016-02-03 15:55:00,59.62,59.62,59.51,59.61,335290.0,58.0813,58.0813,57.9741,58.0716,335290.0
2016-02-04 09:30:00,59.44,59.86,58.37,58.47,214035.0,57.906,58.3151,56.8636,56.961,214035.0
2016-02-04 09:35:00,58.36,58.56,57.81,57.85,167798.0,56.8538,57.0487,56.318,56.357,167798.0
2016-02-04 09:40:00,57.85,58.84,57.84,58.77,194255.0,56.357,57.3214,56.3472,57.2532,194255.0
2016-02-04 09:45:00,58.76,58.86,58.35,58.5,125797.0,57.2435,57.3409,56.8441,56.9902,125797.0
2016-02-04 09:50:00,58.51,58.56,58.15,58.2,161117.0,57.0,57.0487,56.6492,56.698,161117.0
2016-02-04 09:55:00,58.2,58.5,57.52,57.83,241982.0,56.698,56.9902,56.0355,56.3375,241982.0
2016-02-04 10:00:00,57.87,58.07,57.73,57.86,126324.0,56.3765,56.5713,56.2401,56.3667,126324.0
2016-02-04 10:05:00,57.91,58.34,57.86,58.33,121791.0,56.4154,56.8343,56.3667,56.8246,121791.0
2016-02-04 10:10:00,58.33,58.5,58.22,58.37,103374.0,56.8246,56.9902,56.7174,56.8636,103374.0
2016-02-04 10:15:00,58.37,58.5,58.35,58.4,109575.0,56.8636,56.9902,56.8441,56.8928,109575.0
2016-02-04 10:20:00,58.42,58.42,58.17,58.17,95936.0,56.9123,56.9123,56.6687,56.6687,95936.0
2016-02-04 10:25:00,58.15,58.32,57.97,58.32,122431.0,56.6492,56.8149,56.4739,56.8149,122431.0
2016-02-04 10:30:00,58.31,58.33,57.96,58.19,196384.0,56.8051,56.8246,56.4641,56.6882,196384.0
2016-02-04 10:35:00,58.2,58.33,58.1,58.16,111711.0,56.698,56.8246,56.6005,56.659,111711.0
2016-02-04 10:40:00,58.16,58.3,58.11,58.16,88428.0,56.659,56.7954,56.6103,56.659,88428.0
2016-02-04 10:45:00,58.17,58.28,58.15,58.23,47733.0,56.6687,56.7759,56.6492,56.7272,47733.0
2016-02-04 10:50:00,58.23,58.44,58.19,58.44,100048.0,56.7272,56.9318,56.6882,56.9318,100048.0
2016-02-04 10:55:00,58.47,58.6,58.33,58.57,73402.0,56.961,57.0876,56.8246,57.0584,73402.0
2016-02-04 11:00:00,58.57,58.57,58.27,58.35,71492.0,57.0584,57.0584,56.7661,56.8441,71492.0
2016-02-04 11:05:00,58.35,58.36,58.15,58.15,71009.0,56.8441,56.8538,56.6492,56.6492,71009.0
2016-02-04 11:10:00,58.14,58.2,58.08,58.16,94350.0,56.6395,56.698,56.5811,56.659,94350.0
2016-02-04 11:15:00,58.15,58.26,57.84,57.84,89353.0,56.6492,56.7564,56.3472,56.3472,89353.0
2016-02-04 11:20:00,57.86,58.28,57.86,58.21,84710.0,56.3667,56.7759,56.3667,56.7077,84710.0
2016-02-04 11:25:00,58.2,58.2,57.91,58.04,72845.0,56.698,56.698,56.4154,56.5421,72845.0
2016-02-04 11:30:00,58.05,58.05,57.82,57.89,85686.0,56.5518,56.5518,56.3278,56.396,85686.0
2016-02-04 11:35:00,57.89,57.9,57.72,57.87,88851.0,56.396,56.4057,56.2303,56.3765,88851.0
2016-02-04 11:40:00,57.86,57.91,57.74,57.78,97613.0,56.3667,56.4154,56.2498,56.2888,97613.0
2016-02-04 11:45:00,57.78,57.82,57.64,57.75,77933.0,56.2888,56.3278,56.1524,56.2596,77933.0
2016-02-04 11:50:00,57.73,57.82,57.66,57.75,75407.0,56.2401,56.3278,56.1719,56.2596,75407.0
2016-02-04 11:55:00,57.75,57.77,57.56,57.68,54728.0,56.2596,56.2791,56.0745,56.1914,54728.0
2016-02-04 12:00:00,57.67,57.8,57.66,57.76,58421.0,56.1816,56.3083,56.1719,56.2693,58421.0
2016-02-04 12:05:00,57.75,58.03,57.7,58.01,51544.0,56.2596,56.5323,56.2109,56.5129,51544.0
2016-02-04 12:10:00,58.02,58.22,58.02,58.15,57999.0,56.5226,56.7174,56.5226,56.6492,57999.0
2016-02-04 12:15:00,58.12,58.28,58.04,58.17,52091.0,56.62,56.7759,56.5421,56.6687,52091.0
2016-02-04 12:20:00,58.18,58.24,58.06,58.18,42356.0,56.6785,56.7369,56.5616,56.6785,42356.0
2016-02-04 12:25:00,58.17,58.2,58.02,58.05,48794.0,56.6687,56.698,56.5226,56.5518,48794.0
2016-02-04 12:30:00,58.06,58.08,57.83,57.86,31548.0,56.5616,56.5811,56.3375,56.3667,31548.0
2016-02-04 12:35:00,57.86,58.11,57.86,58.07,51088.0,56.3667,56.6103,56.3667,56.5713,51088.0
2016-02-04 12:40:00,58.1,58.25,58.05,58.13,51481.0,56.6005,56.7467,56.5518,56.6298,51481.0
2016-02-04 12:45:00,58.13,58.14,57.9,57.94,59800.0,56.6298,56.6395,56.4057,56.4447,59800.0
2016-02-04 12:50:00,57.94,57.96,57.72,57.75,78088.0,56.4447,56.4641,56.2303,56.2596,78088.0
2016-02-04 12:55:00,57.76,57.92,57.73,57.87,56600.0,56.2693,56.4252,56.2401,56.3765,56600.0
2016-02-04 13:00:00,57.88,58.12,57.85,58.1,55857.0,56.3862,56.62,56.357,56.6005,55857.0
2016-02-04 13:05:00,58.1,58.34,58.08,58.32,51392.0,56.6005,56.8343,56.5811,56.8149,51392.0
2016-02-04 13:10:00,58.32,58.35,58.27,58.3,63616.0,56.8149,56.8441,56.7661,56.7954,63616.0
2016-02-04 13:15:00,58.31,58.39,58.27,58.33,52105.0,56.8051,56.8831,56.7661,56.8246,52105.0
2016-02-04 13:20:00,58.32,58.37,58.14,58.18,71645.0,56.8149,56.8636,56.6395,56.6785,71645.0
2016-02-04 13:25:00,58.18,58.33,58.16,58.23,38535.0,56.6785,56.8246,56.659,56.7272,38535.0
2016-02-04 13:30:00,58.22,58.32,58.16,58.17,35673.0,56.7174,56.8149,56.659,56.6687,35673.0
2016-02-04 13:35:00,58.18,58.34,58.16,58.31,168227.0,56.6785,56.8343,56.659,56.8051,168227.0
2016-02-04 13:40:00,58.3,58.31,58.09,58.23,70322.0,56.7954,56.8051,56.5908,56.7272,70322.0
2016-02-04 13:45:00,58.22,58.23,57.96,57.98,46879.0,56.7174,56.7272,56.4641,56.4836,46879.0
2016-02-04 13:50:00,58.0,58.15,57.99,58.08,51951.0,56.5031,56.6492,56.4934,56.5811,51951.0
2016-02-04 13:55:00,58.07,58.27,58.06,58.26,107978.0,56.5713,56.7661,56.5616,56.7564,107978.0
2016-02-04 14:00:00,58.27,58.33,58.21,58.21,81085.0,56.7661,56.8246,56.7077,56.7077,81085.0
2016-02-04 14:05:00,58.2,58.24,58.14,58.16,61206.0,56.698,56.7369,56.6395,56.659,61206.0
2016-02-04 14:10:00,58.16,58.26,58.13,58.25,57679.0,56.659,56.7564,56.6298,56.7467,57679.0
2016-02-04 14:15:00,58.25,58.34,58.22,58.28,65564.0,56.7467,56.8343,56.7174,56.7759,65564.0
2016-02-04 14:20:00,58.28,58.32,58.14,58.18,62968.0,56.7759,56.8149,56.6395,56.6785,62968.0
2016-02-04 14:25:00,58.18,58.22,58.08,58.11,71593.0,56.6785,56.7174,56.5811,56.6103,71593.0
2016-02-04 14:30:00,58.1,58.15,57.97,57.98,50750.0,56.6005,56.6492,56.4739,56.4836,50750.0
2016-02-04 14:35:00,57.98,58.02,57.66,57.77,76378.0,56.4836,56.5226,56.1719,56.2791,76378.0
2016-02-04 14:40:00,57.77,57.88,57.75,57.88,76263.0,56.2791,56.3862,56.2596,56.3862,76263.0
2016-02-04 14:45:00,57.88,57.97,57.86,57.92,62521.0,56.3862,56.4739,56.3667,56.4252,62521.0
2016-02-04 14:50:00,57.91,57.93,57.69,57.73,86004.0,56.4154,56.4349,56.2011,56.2401,86004.0
2016-02-04 14:55:00,57.72,58.22,57.72,58.2,56610.0,56.2303,56.7174,56.2303,56.698,56610.0
2016-02-04 15:00:00,58.19,58.2,57.99,58.0,63504.0,56.6882,56.698,56.4934,56.5031,63504.0
2016-02-04 15:05:00,57.99,58.11,57.98,58.1,78382.0,56.4934,56.6103,56.4836,56.6005,78382.0
2016-02-04 15:10:00,58.1,58.19,58.04,58.19,68942.0,56.6005,56.6882,56.5421,56.6882,68942.0
2016-02-04 15:15:00,58.18,58.35,58.17,58.22,113568.0,56.6785,56.8441,56.6687,56.7174,113568.0
2016-02-04 15:20:00,58.21,58.26,58.13,58.16,59261.0,56.7077,56.7564,56.6298,56.659,59261.0
2016-02-04 15:25:00,58.17,58.25,58.13,58.21,77626.0,56.6687,56.7467,56.6298,56.7077,77626.0
2016-02-04 15:30:00,58.22,58.32,58.21,58.27,135983.0,56.7174,56.8149,56.7077,56.7661,135983.0
2016-02-04 15:35:00,58.28,58.43,58.24,58.42,217904.0,56.7759,56.922,56.7369,56.9123,217904.0
2016-02-04 15:40:00,58.42,58.56,58.33,58.48,159836.0,56.9123,57.0487,56.8246,56.9707,159836.0
2016-02-04 15:45:00,58.48,58.51,58.41,58.5,136605.0,56.9707,57.0,56.9025,56.9902,136605.0
2016-02-04 15:50:00,58.5,58.57,58.48,58.56,197237.0,56.9902,57.0584,56.9707,57.0487,197237.0
2016-02-04 15:55:00,58.56,58.77,58.53,58.72,492763.0,57.0487,57.2532,57.0194,57.2045,492763.0
2016-02-05 09:30:00,58.37,58.57,57.36,57.44,124386.0,56.8636,57.0584,55.8796,55.9576,124386.0
2016-02-05 09:35:00,57.4,57.94,57.29,57.92,76861.0,55.9186,56.4447,55.8114,56.4252,76861.0
2016-02-05 09:40:00,57.94,58.3,57.61,57.66,71502.0,56.4447,56.7954,56.1232,56.1719,71502.0
2016-02-05 09:45:00,57.65,57.65,57.04,57.07,111965.0,56.1621,56.1621,55.5679,55.5971,111965.0
2016-02-05 09:50:00,57.04,57.39,56.9,57.23,147372.0,55.5679,55.9089,55.4315,55.753,147372.0
2016-02-05 09:55:00,57.2,57.26,56.82,56.85,76904.0,55.7238,55.7822,55.3536,55.3828,76904.0
2016-02-05 10:00:00,56.87,57.04,56.68,56.9,78739.0,55.4023,55.5679,55.2172,55.4315,78739.0
2016-02-05 10:05:00,56.92,57.1,56.8,57.03,110872.0,55.451,55.6263,55.3341,55.5581,110872.0
2016-02-05 10:10:00,57.04,57.15,56.99,57.02,100466.0,55.5679,55.6751,55.5192,55.5484,100466.0
2016-02-05 10:15:00,57.0,57.27,57.0,57.19,84290.0,55.5289,55.792,55.5289,55.714,84290.0
2016-02-05 10:20:00,57.18,57.27,57.02,57.06,74787.0,55.7043,55.792,55.5484,55.5874,74787.0
2016-02-05 10:25:00,57.05,57.1,56.78,56.79,68281.0,55.5776,55.6263,55.3146,55.3243,68281.0
2016-02-05 10:30:00,56.8,56.81,56.55,56.68,83056.0,55.3341,55.3438,55.0905,55.2172,83056.0
2016-02-05 10:35:00,56.75,56.92,56.66,56.72,108591.0,55.2854,55.451,55.1977,55.2562,108591.0
2016-02-05 10:40:00,56.75,56.83,56.57,56.71,111146.0,55.2854,55.3633,55.11,55.2464,111146.0
2016-02-05 10:45:00,56.71,56.82,56.59,56.63,69916.0,55.2464,55.3536,55.1295,55.1685,69916.0
2016-02-05 10:50:00,56.63,56.66,56.47,56.52,49572.0,55.1685,55.1977,55.0126,55.0613,49572.0
2016-02-05 10:55:00,56.5,56.67,56.14,56.24,98030.0,55.0418,55.2074,54.6911,54.7885,98030.0
2016-02-05 11:00:00,56.25,56.36,56.1,56.17,62322.0,54.7983,54.9054,54.6522,54.7203,62322.0
2016-02-05 11:05:00,56.15,56.17,56.03,56.04,75821.0,54.7009,54.7203,54.584,54.5937,75821.0
2016-02-05 11:10:00,56.04,56.05,55.67,55.77,156072.0,54.5937,54.6034,54.2332,54.3307,156072.0
2016-02-05 11:15:00,55.79,55.98,55.76,55.93,88458.0,54.3502,54.5352,54.3209,54.4865,88458.0
2016-02-05 11:20:00,55.93,55.95,55.76,55.84,68592.0,54.4865,54.506,54.3209,54.3989,68592.0
2016-02-05 11:25:00,55.82,55.99,55.58,55.97,114287.0,54.3794,54.545,54.1456,54.5255,114287.0
2016-02-05 11:30:00,55.99,56.25,55.95,56.23,115517.0,54.545,54.7983,54.506,54.7788,115517.0
2016-02-05 11:35:00,56.22,56.57,56.21,56.52,95687.0,54.7691,55.11,54.7593,55.0613,95687.0
2016-02-05 11:40:00,56.52,56.64,56.44,56.52,114035.0,55.0613,55.1782,54.9834,55.0613,114035.0
2016-02-05 11:45:00,56.52,56.59,56.3,56.39,57426.0,55.0613,55.1295,54.847,54.9347,57426.0
2016-02-05 11:50:00,56.39,56.63,56.35,56.58,74296.0,54.9347,55.1685,54.8957,55.1198,74296.0
2016-02-05 11:55:00,56.57,56.65,56.47,56.5,63498.0,55.11,55.188,55.0126,55.0418,63498.0
2016-02-05 12:00:00,56.49,56.6,56.46,56.5,42424.0,55.0321,55.1392,55.0029,55.0418,42424.0
2016-02-05 12:05:00,56.49,56.61,56.25,56.3,43614.0,55.0321,55.149,54.7983,54.847,43614.0
2016-02-05 12:10:00,56.29,56.33,56.13,56.13,42173.0,54.8372,54.8762,54.6814,54.6814,42173.0
2016-02-05 12:15:00,56.13,56.32,56.06,56.28,46674.0,54.6814,54.8665,54.6132,54.8275,46674.0
2016-02-05 12:20:00,56.26,56.29,56.1,56.12,45205.0,54.808,54.8372,54.6522,54.6716,45205.0
2016-02-05 12:25:00,56.12,56.22,56.03,56.1,46030.0,54.6716,54.7691,54.584,54.6522,46030.0
2016-02-05 12:30:00,56.08,56.18,55.92,55.96,71389.0,54.6327,54.7301,54.4768,54.5158,71389.0
2016-02-05 12:35:00,55.98,56.14,55.96,56.12,46189.0,54.5352,54.6911,54.5158,54.6716,46189.0
2016-02-05 12:40:00,56.12,56.16,55.96,55.97,90704.0,54.6716,54.7106,54.5158,54.5255,90704.0
2016-02-05 12:45:00,55.96,56.03,55.95,56.01,58451.0,54.5158,54.584,54.506,54.5645,58451.0
2016-02-05 12:50:00,56.01,56.06,55.92,55.94,74202.0,54.5645,54.6132,54.4768,54.4963,74202.0
2016-02-05 12:55:00,55.94,56.04,55.82,55.97,72491.0,54.4963,54.5937,54.3794,54.5255,72491.0
2016-02-05 13:00:00,55.97,56.0,55.76,55.8,118295.0,54.5255,54.5547,54.3209,54.3599,118295.0
2016-02-05 13:05:00,55.8,55.83,55.61,55.82,135506.0,54.3599,54.3891,54.1748,54.3794,135506.0
2016-02-05 13:10:00,55.81,55.97,55.78,55.78,33962.0,54.3696,54.5255,54.3404,54.3404,33962.0
2016-02-05 13:15:00,55.75,55.96,55.72,55.88,48286.0,54.3112,54.5158,54.282,54.4378,48286.0
2016-02-05 13:20:00,55.88,55.97,55.79,55.97,64229.0,54.4378,54.5255,54.3502,54.5255,64229.0
2016-02-05 13:25:00,55.95,56.06,55.93,56.04,51488.0,54.506,54.6132,54.4865,54.5937,51488.0
2016-02-05 13:30:00,56.03,56.05,55.87,55.9,58391.0,54.584,54.6034,54.4281,54.4573,58391.0
2016-02-05 13:35:00,55.9,55.91,55.6,55.6,49316.0,54.4573,54.4671,54.1651,54.1651,49316.0
2016-02-05 13:40:00,55.61,55.69,55.43,55.45,68836.0,54.1748,54.2527,53.9994,54.0189,68836.0
2016-02-05 13:45:00,55.44,55.62,55.44,55.47,67330.0,54.0092,54.1845,54.0092,54.0384,67330.0
2016-02-05 13:50:00,55.47,55.51,55.35,55.51,59731.0,54.0384,54.0774,53.9215,54.0774,59731.0
2016-02-05 13:55:00,55.52,55.56,55.38,55.45,36075.0,54.0871,54.1261,53.9507,54.0189,36075.0
2016-02-05 14:00:00,55.44,55.56,55.35,55.43,46616.0,54.0092,54.1261,53.9215,53.9994,46616.0
2016-02-05 14:05:00,55.43,55.49,55.22,55.22,61095.0,53.9994,54.0579,53.7949,53.7949,61095.0
2016-02-05 14:10:00,55.21,55.22,54.85,55.01,127072.0,53.7851,53.7949,53.4344,53.5903,127072.0
2016-02-05 14:15:00,55.01,55.15,54.99,55.12,73586.0,53.5903,53.7267,53.5708,53.6974,73586.0
2016-02-05 14:20:00,55.15,55.39,55.04,55.39,55619.0,53.7267,53.9605,53.6195,53.9605,55619.0
2016-02-05 14:25:00,55.39,55.39,55.1,55.24,65802.0,53.9605,53.9605,53.678,53.8143,65802.0
2016-02-05 14:30:00,55.25,55.51,55.23,55.5,52223.0,53.8241,54.0774,53.8046,54.0676,52223.0
2016-02-05 14:35:00,55.49,55.51,55.33,55.41,60241.0,54.0579,54.0774,53.902,53.98,60241.0
2016-02-05 14:40:00,55.4,55.4,55.03,55.07,126361.0,53.9702,53.9702,53.6098,53.6487,126361.0
2016-02-05 14:45:00,55.09,55.38,55.08,55.35,64136.0,53.6682,53.9507,53.6585,53.9215,64136.0
2016-02-05 14:50:00,55.34,55.34,55.18,55.2,49831.0,53.9118,53.9118,53.7559,53.7754,49831.0
2016-02-05 14:55:00,55.19,55.27,55.16,55.27,45438.0,53.7656,53.8436,53.7364,53.8436,45438.0
2016-02-05 15:00:00,55.25,55.3,55.12,55.18,90187.0,53.8241,53.8728,53.6974,53.7559,90187.0
2016-02-05 15:05:00,55.18,55.24,55.11,55.23,100997.0,53.7559,53.8143,53.6877,53.8046,100997.0
2016-02-05 15:10:00,55.23,55.38,55.22,55.37,94245.0,53.8046,53.9507,53.7949,53.941,94245.0
2016-02-05 15:15:00,55.37,55.62,55.27,55.6,93100.0,53.941,54.1845,53.8436,54.1651,93100.0
2016-02-05 15:20:00,55.59,55.61,55.51,55.56,89743.0,54.1553,54.1748,54.0774,54.1261,89743.0
2016-02-05 15:25:00,55.56,55.56,55.42,55.55,115198.0,54.1261,54.1261,53.9897,54.1163,115198.0
2016-02-05 15:30:00,55.54,55.55,55.36,55.4,144641.0,54.1066,54.1163,53.9312,53.9702,144641.0
2016-02-05 15:35:00,55.41,55.43,55.26,55.27,120131.0,53.98,53.9994,53.8338,53.8436,120131.0
2016-02-05 15:40:00,55.26,55.26,55.12,55.24,146224.0,53.8338,53.8338,53.6974,53.8143,146224.0
2016-02-05 15:45:00,55.23,55.34,55.17,55.29,158204.0,53.8046,53.9118,53.7462,53.8631,158204.0
2016-02-05 15:50:00,55.29,55.33,55.26,55.3,217265.0,53.8631,53.902,53.8338,53.8728,217265.0
2016-02-05 15:55:00,55.3,55.54,55.29,55.5,349231.0,53.8728,54.1066,53.8631,54.0676,349231.0
2016-02-08 09:30:00,54.39,54.45,53.01,53.37,239603.0,52.9863,53.0447,51.6419,51.9926,239603.0
2016-02-08 09:35:00,53.37,54.39,53.32,54.28,291238.0,51.9926,52.9863,51.9439,52.8791,291238.0
2016-02-08 09:40:00,54.27,55.0,54.08,54.79,171017.0,52.8694,53.5805,52.6843,53.376,171017.0
2016-02-08 09:45:00,54.77,54.85,54.21,54.36,124950.0,53.3565,53.4344,52.8109,52.9571,124950.0
2016-02-08 09:50:00,54.39,54.39,54.02,54.32,136199.0,52.9863,52.9863,52.6258,52.9181,136199.0
2016-02-08 09:55:00,54.3,54.85,54.2,54.31,121399.0,52.8986,53.4344,52.8012,52.9083,121399.0
2016-02-08 10:00:00,54.29,54.52,54.14,54.36,118994.0,52.8889,53.1129,52.7427,52.9571,118994.0
2016-02-08 10:05:00,54.37,54.84,54.32,54.66,125632.0,52.9668,53.4247,52.9181,53.2493,125632.0
2016-02-08 10:10:00,54.64,54.64,54.26,54.4,104416.0,53.2298,53.2298,52.8596,52.996,104416.0
2016-02-08 10:15:00,54.43,54.58,54.29,54.39,135288.0,53.0253,53.1714,52.8889,52.9863,135288.0
2016-02-08 10:20:00,54.38,54.5,54.25,54.31,77214.0,52.9765,53.0934,52.8499,52.9083,77214.0
2016-02-08 10:25:00,54.31,54.43,54.05,54.23,79854.0,52.9083,53.0253,52.6551,52.8304,79854.0
2016-02-08 10:30:00,54.23,54.75,54.2,54.64,108642.0,52.8304,53.337,52.8012,53.2298,108642.0
2016-02-08 10:35:00,54.63,54.64,54.3,54.55,50304.0,53.2201,53.2298,52.8986,53.1422,50304.0
2016-02-08 10:40:00,54.57,54.58,54.25,54.43,47942.0,53.1616,53.1714,52.8499,53.0253,47942.0
2016-02-08 10:45:00,54.46,54.62,54.29,54.6,55871.0,53.0545,53.2103,52.8889,53.1909,55871.0
2016-02-08 10:50:00,54.59,54.66,54.41,54.5,330937.0,53.1811,53.2493,53.0058,53.0934,330937.0
2016-02-08 10:55:00,54.48,54.49,54.21,54.25,49464.0,53.074,53.0837,52.8109,52.8499,49464.0
2016-02-08 11:00:00,54.26,54.41,54.08,54.14,58570.0,52.8596,53.0058,52.6843,52.7427,58570.0
2016-02-08 11:05:00,54.13,54.33,54.03,54.16,116672.0,52.733,52.9278,52.6356,52.7622,116672.0
2016-02-08 11:10:00,54.17,54.25,54.0,54.23,62602.0,52.772,52.8499,52.6063,52.8304,62602.0
2016-02-08 11:15:00,54.24,54.43,54.14,54.38,99689.0,52.8402,53.0253,52.7427,52.9765,99689.0
2016-02-08 11:20:00,54.39,54.68,54.35,54.67,83263.0,52.9863,53.2688,52.9473,53.2591,83263.0
2016-02-08 11:25:00,54.67,54.9,54.51,54.89,62922.0,53.2591,53.4831,53.1032,53.4734,62922.0
2016-02-08 11:30:00,54.86,55.05,54.64,54.95,70877.0,53.4442,53.6293,53.2298,53.5318,70877.0
2016-02-08 11:35:00,54.94,55.14,54.88,54.91,80632.0,53.5221,53.7169,53.4636,53.4929,80632.0
2016-02-08 11:40:00,54.9,55.41,54.81,54.83,75258.0,53.4831,53.98,53.3954,53.4149,75258.0
2016-02-08 11:45:00,54.83,54.95,54.58,54.94,56451.0,53.4149,53.5318,53.1714,53.5221,56451.0
2016-02-08 11:50:00,54.93,55.14,54.88,54.94,38583.0,53.5123,53.7169,53.4636,53.5221,38583.0
2016-02-08 11:55:00,54.94,55.34,54.91,55.29,50966.0,53.5221,53.9118,53.4929,53.8631,50966.0
2016-02-08 12:00:00,55.27,55.42,55.24,55.38,62851.0,53.8436,53.9897,53.8143,53.9507,62851.0
2016-02-08 12:05:00,55.34,55.49,55.33,55.4,100065.0,53.9118,54.0579,53.902,53.9702,100065.0
2016-02-08 12:10:00,55.4,55.4,55.14,55.36,35573.0,53.9702,53.9702,53.7169,53.9312,35573.0
2016-02-08 12:15:00,55.36,55.51,55.25,55.37,52239.0,53.9312,54.0774,53.8241,53.941,52239.0
2016-02-08 12:20:00,55.34,55.68,55.34,55.6,55304.0,53.9118,54.243,53.9118,54.1651,55304.0
2016-02-08 12:25:00,55.58,55.75,55.44,55.45,44181.0,54.1456,54.3112,54.0092,54.0189,44181.0
2016-02-08 12:30:00,55.47,55.68,55.46,55.5,35716.0,54.0384,54.243,54.0287,54.0676,35716.0
2016-02-08 12:35:00,55.5,55.58,55.37,55.41,53001.0,54.0676,54.1456,53.941,53.98,53001.0
2016-02-08 12:40:00,55.41,55.54,55.4,55.49,58201.0,53.98,54.1066,53.9702,54.0579,58201.0
2016-02-08 12:45:00,55.49,55.56,55.38,55.48,45595.0,54.0579,54.1261,53.9507,54.0482,45595.0
2016-02-08 12:50:00,55.48,55.74,55.42,55.68,71451.0,54.0482,54.3014,53.9897,54.243,71451.0
2016-02-08 12:55:00,55.66,55.66,55.52,55.63,58172.0,54.2235,54.2235,54.0871,54.1943,58172.0
2016-02-08 13:00:00,55.64,55.69,55.41,55.41,46630.0,54.204,54.2527,53.98,53.98,46630.0
2016-02-08 13:05:00,55.39,55.67,55.32,55.64,55787.0,53.9605,54.2332,53.8923,54.204,55787.0
2016-02-08 13:10:00,55.62,55.72,55.47,55.64,33487.0,54.1845,54.282,54.0384,54.204,33487.0
2016-02-08 13:15:00,55.64,55.65,55.47,55.61,47555.0,54.204,54.2138,54.0384,54.1748,47555.0
2016-02-08 13:20:00,55.62,55.71,55.54,55.55,34358.0,54.1845,54.2722,54.1066,54.1163,34358.0
2016-02-08 13:25:00,55.53,55.76,55.5,55.72,78643.0,54.0969,54.3209,54.0676,54.282,78643.0
2016-02-08 13:30:00,55.71,55.73,55.59,55.71,47956.0,54.2722,54.2917,54.1553,54.2722,47956.0
2016-02-08 13:35:00,55.7,55.76,55.51,55.65,68137.0,54.2625,54.3209,54.0774,54.2138,68137.0
2016-02-08 13:40:00,55.65,55.65,55.48,55.54,37183.0,54.2138,54.2138,54.0482,54.1066,37183.0
2016-02-08 13:45:00,55.54,55.62,55.48,55.54,34618.0,54.1066,54.1845,54.0482,54.1066,34618.0
2016-02-08 13:50:00,55.55,55.65,55.38,55.38,59305.0,54.1163,54.2138,53.9507,53.9507,59305.0
2016-02-08 13:55:00,55.38,55.59,55.31,55.53,77566.0,53.9507,54.1553,53.8825,54.0969,77566.0
2016-02-08 14:00:00,55.54,55.75,55.5,55.75,133748.0,54.1066,54.3112,54.0676,54.3112,133748.0
2016-02-08 14:05:00,55.75,55.84,55.62,55.77,63428.0,54.3112,54.3989,54.1845,54.3307,63428.0
2016-02-08 14:10:00,55.77,55.77,55.42,55.49,98798.0,54.3307,54.3307,53.9897,54.0579,98798.0
2016-02-08 14:15:00,55.48,55.68,55.46,55.58,96077.0,54.0482,54.243,54.0287,54.1456,96077.0
2016-02-08 14:20:00,55.58,55.73,55.58,55.61,74712.0,54.1456,54.2917,54.1456,54.1748,74712.0
2016-02-08 14:25:00,55.6,55.75,55.57,55.59,92353.0,54.1651,54.3112,54.1358,54.1553,92353.0
2016-02-08 14:30:00,55.6,55.63,55.41,55.52,89223.0,54.1651,54.1943,53.98,54.0871,89223.0
2016-02-08 14:35:00,55.51,55.59,55.44,55.46,63647.0,54.0774,54.1553,54.0092,54.0287,63647.0
2016-02-08 14:40:00,55.45,55.61,55.45,55.55,61561.0,54.0189,54.1748,54.0189,54.1163,61561.0
2016-02-08 14:45:00,55.56,55.69,55.56,55.57,45429.0,54.1261,54.2527,54.1261,54.1358,45429.0
2016-02-08 14:50:00,55.55,55.64,55.55,55.61,60896.0,54.1163,54.204,54.1163,54.1748,60896.0
2016-02-08 14:55:00,55.62,55.64,55.46,55.52,46815.0,54.1845,54.204,54.0287,54.0871,46815.0
2016-02-08 15:00:00,55.51,55.64,55.44,55.61,58112.0,54.0774,54.204,54.0092,54.1748,58112.0
2016-02-08 15:05:00,55.61,55.66,55.49,55.53,57802.0,54.1748,54.2235,54.0579,54.0969,57802.0
2016-02-08 15:10:00,55.54,55.78,55.51,55.78,58667.0,54.1066,54.3404,54.0774,54.3404,58667.0
2016-02-08 15:15:00,55.78,56.16,55.76,56.14,96671.0,54.3404,54.7106,54.3209,54.6911,96671.0
2016-02-08 15:20:00,56.14,56.21,56.05,56.16,112548.0,54.6911,54.7593,54.6034,54.7106,112548.0
2016-02-08 15:25:00,56.16,56.19,55.97,56.09,101160.0,54.7106,54.7398,54.5255,54.6424,101160.0
2016-02-08 15:30:00,56.08,56.41,56.04,56.41,179046.0,54.6327,54.9542,54.5937,54.9542,179046.0
2016-02-08 15:35:00,56.39,56.4,56.09,56.09,127252.0,54.9347,54.9444,54.6424,54.6424,127252.0
2016-02-08 15:40:00,56.1,56.38,56.1,56.3,143775.0,54.6522,54.9249,54.6522,54.847,143775.0
2016-02-08 15:45:00,56.3,56.57,56.3,56.48,228224.0,54.847,55.11,54.847,55.0223,228224.0
2016-02-08 15:50:00,56.45,56.45,56.19,56.19,236190.0,54.9931,54.9931,54.7398,54.7398,236190.0
2016-02-08 15:55:00,56.2,56.38,56.16,56.32,424972.0,54.7496,54.9249,54.7106,54.8665,424972.0
2016-02-09 09:30:00,56.29,56.51,55.82,56.36,282539.0,54.8372,55.0516,54.3794,54.9054,282539.0
2016-02-09 09:35:00,56.38,56.89,56.19,56.86,155254.0,54.9249,55.4218,54.7398,55.3925,155254.0
2016-02-09 09:40:00,56.8,57.58,56.61,57.49,172885.0,55.3341,56.094,55.149,56.0063,172885.0
2016-02-09 09:45:00,57.52,58.04,57.49,57.87,216436.0,56.0355,56.5421,56.0063,56.3765,216436.0
2016-02-09 09:50:00,57.85,58.51,57.75,58.39,213974.0,56.357,57.0,56.2596,56.8831,213974.0
2016-02-09 09:55:00,58.36,58.37,58.01,58.08,213598.0,56.8538,56.8636,56.5129,56.5811,213598.0
2016-02-09 10:00:00,58.09,58.74,58.09,58.71,143803.0,56.5908,57.224,56.5908,57.1948,143803.0
2016-02-09 10:05:00,58.68,59.19,58.68,59.1,195115.0,57.1656,57.6624,57.1656,57.5747,195115.0
2016-02-09 10:10:00,59.09,59.12,58.65,58.67,213783.0,57.565,57.5942,57.1363,57.1558,213783.0
2016-02-09 10:15:00,58.67,59.0,58.32,58.99,135282.0,57.1558,57.4773,56.8149,57.4676,135282.0
2016-02-09 10:20:00,59.0,59.16,58.68,59.09,170745.0,57.4773,57.6332,57.1656,57.565,170745.0
2016-02-09 10:25:00,59.05,59.09,58.52,58.55,348697.0,57.526,57.565,57.0097,57.0389,348697.0
2016-02-09 10:30:00,58.53,58.53,57.89,58.14,152150.0,57.0194,57.0194,56.396,56.6395,152150.0
2016-02-09 10:35:00,58.15,58.43,58.1,58.24,85226.0,56.6492,56.922,56.6005,56.7369,85226.0
2016-02-09 10:40:00,58.23,58.29,57.97,58.16,141617.0,56.7272,56.7856,56.4739,56.659,141617.0
2016-02-09 10:45:00,58.16,58.35,58.01,58.16,160920.0,56.659,56.8441,56.5129,56.659,160920.0
2016-02-09 10:50:00,58.17,58.31,58.0,58.04,151614.0,56.6687,56.8051,56.5031,56.5421,151614.0
2016-02-09 10:55:00,58.04,58.2,57.94,58.16,67155.0,56.5421,56.698,56.4447,56.659,67155.0
2016-02-09 11:00:00,58.15,58.46,58.09,58.35,60577.0,56.6492,56.9512,56.5908,56.8441,60577.0
2016-02-09 11:05:00,58.34,58.76,58.33,58.65,92343.0,56.8343,57.2435,56.8246,57.1363,92343.0
2016-02-09 11:10:00,58.66,58.9,58.54,58.54,96862.0,57.1461,57.3799,57.0292,57.0292,96862.0
2016-02-09 11:15:00,58.5,58.62,58.3,58.54,71749.0,56.9902,57.1071,56.7954,57.0292,71749.0
2016-02-09 11:20:00,58.54,59.0,58.52,59.0,84122.0,57.0292,57.4773,57.0097,57.4773,84122.0
2016-02-09 11:25:00,59.0,59.12,58.91,59.04,197145.0,57.4773,57.5942,57.3896,57.5163,197145.0
2016-02-09 11:30:00,59.05,59.05,58.64,58.7,65313.0,57.526,57.526,57.1266,57.185,65313.0
2016-02-09 11:35:00,58.68,58.68,58.43,58.53,65284.0,57.1656,57.1656,56.922,57.0194,65284.0
2016-02-09 11:40:00,58.54,58.63,58.42,58.63,75111.0,57.0292,57.1169,56.9123,57.1169,75111.0
2016-02-09 11:45:00,58.62,58.94,58.52,58.66,73083.0,57.1071,57.4189,57.0097,57.1461,73083.0
2016-02-09 11:50:00,58.64,58.85,58.54,58.56,52766.0,57.1266,57.3312,57.0292,57.0487,52766.0
2016-02-09 11:55:00,58.53,58.76,58.53,58.7,40239.0,57.0194,57.2435,57.0194,57.185,40239.0
2016-02-09 12:00:00,58.69,58.84,58.53,58.73,37271.0,57.1753,57.3214,57.0194,57.2143,37271.0
2016-02-09 12:05:00,58.72,59.0,58.57,58.93,47536.0,57.2045,57.4773,57.0584,57.4091,47536.0
2016-02-09 12:10:00,58.95,58.95,58.72,58.72,75658.0,57.4286,57.4286,57.2045,57.2045,75658.0
2016-02-09 12:15:00,58.71,58.76,58.55,58.65,33928.0,57.1948,57.2435,57.0389,57.1363,33928.0
2016-02-09 12:20:00,58.63,58.67,58.49,58.61,39128.0,57.1169,57.1558,56.9805,57.0974,39128.0
2016-02-09 12:25:00,58.61,58.61,58.31,58.37,50119.0,57.0974,57.0974,56.8051,56.8636,50119.0
2016-02-09 12:30:00,58.36,58.36,58.04,58.23,163811.0,56.8538,56.8538,56.5421,56.7272,163811.0
2016-02-09 12:35:00,58.26,58.5,58.14,58.26,77540.0,56.7564,56.9902,56.6395,56.7564,77540.0
2016-02-09 12:40:00,58.24,58.28,58.05,58.12,27625.0,56.7369,56.7759,56.5518,56.62,27625.0
2016-02-09 12:45:00,58.12,58.12,57.94,58.0,20895.0,56.62,56.62,56.4447,56.5031,20895.0
2016-02-09 12:50:00,58.01,58.12,57.92,58.02,79151.0,56.5129,56.62,56.4252,56.5226,79151.0
2016-02-09 12:55:00,58.0,58.02,57.71,57.77,72054.0,56.5031,56.5226,56.2206,56.2791,72054.0
2016-02-09 13:00:00,57.77,57.91,57.72,57.8,91794.0,56.2791,56.4154,56.2303,56.3083,91794.0
2016-02-09 13:05:00,57.79,57.8,57.57,57.6,64605.0,56.2985,56.3083,56.0842,56.1134,64605.0
2016-02-09 13:10:00,57.61,57.61,57.3,57.3,33109.0,56.1232,56.1232,55.8212,55.8212,33109.0
2016-02-09 13:15:00,57.32,57.58,57.26,57.55,27276.0,55.8407,56.094,55.7822,56.0647,27276.0
2016-02-09 13:20:00,57.55,57.66,57.42,57.5,28684.0,56.0647,56.1719,55.9381,56.016,28684.0
2016-02-09 13:25:00,57.5,57.58,57.42,57.49,29534.0,56.016,56.094,55.9381,56.0063,29534.0
2016-02-09 13:30:00,57.51,57.71,57.5,57.71,34782.0,56.0258,56.2206,56.016,56.2206,34782.0
2016-02-09 13:35:00,57.72,57.72,57.52,57.54,39060.0,56.2303,56.2303,56.0355,56.055,39060.0
2016-02-09 13:40:00,57.57,57.77,57.49,57.77,51543.0,56.0842,56.2791,56.0063,56.2791,51543.0
2016-02-09 13:45:00,57.76,57.82,57.64,57.65,30765.0,56.2693,56.3278,56.1524,56.1621,30765.0
2016-02-09 13:50:00,57.63,57.63,57.45,57.63,16545.0,56.1427,56.1427,55.9673,56.1427,16545.0
2016-02-09 13:55:00,57.63,57.83,57.55,57.74,24902.0,56.1427,56.3375,56.0647,56.2498,24902.0
2016-02-09 14:00:00,57.73,57.84,57.57,57.59,25921.0,56.2401,56.3472,56.0842,56.1037,25921.0
2016-02-09 14:05:00,57.58,58.25,57.57,58.09,79308.0,56.094,56.7467,56.0842,56.5908,79308.0
2016-02-09 14:10:00,58.14,58.2,58.03,58.1,73810.0,56.6395,56.698,56.5323,56.6005,73810.0
2016-02-09 14:15:00,58.11,58.22,58.0,58.07,121298.0,56.6103,56.7174,56.5031,56.5713,121298.0
2016-02-09 14:20:00,58.09,58.15,57.86,57.87,44669.0,56.5908,56.6492,56.3667,56.3765,44669.0
2016-02-09 14:25:00,57.87,58.0,57.81,57.89,57147.0,56.3765,56.5031,56.318,56.396,57147.0
2016-02-09 14:30:00,57.9,58.23,57.89,58.13,50388.0,56.4057,56.7272,56.396,56.6298,50388.0
2016-02-09 14:35:00,58.11,58.35,58.04,58.28,61807.0,56.6103,56.8441,56.5421,56.7759,61807.0
2016-02-09 14:40:00,58.28,58.51,58.22,58.47,40103.0,56.7759,57.0,56.7174,56.961,40103.0
2016-02-09 14:45:00,58.45,58.45,58.18,58.24,34397.0,56.9415,56.9415,56.6785,56.7369,34397.0
2016-02-09 14:50:00,58.23,58.32,58.08,58.21,68749.0,56.7272,56.8149,56.5811,56.7077,68749.0
2016-02-09 14:55:00,58.24,58.32,58.15,58.27,47541.0,56.7369,56.8149,56.6492,56.7661,47541.0
2016-02-09 15:00:00,58.3,58.44,58.25,58.39,50432.0,56.7954,56.9318,56.7467,56.8831,50432.0
2016-02-09 15:05:00,58.39,58.66,58.3,58.53,65164.0,56.8831,57.1461,56.7954,57.0194,65164.0
2016-02-09 15:10:00,58.5,58.53,58.35,58.43,55009.0,56.9902,57.0194,56.8441,56.922,55009.0
2016-02-09 15:15:00,58.44,58.51,58.3,58.3,68893.0,56.9318,57.0,56.7954,56.7954,68893.0
2016-02-09 15:20:00,58.3,58.36,58.16,58.16,144667.0,56.7954,56.8538,56.659,56.659,144667.0
2016-02-09 15:25:00,58.16,58.27,58.04,58.19,87753.0,56.659,56.7661,56.5421,56.6882,87753.0
2016-02-09 15:30:00,58.19,58.39,58.16,58.33,127502.0,56.6882,56.8831,56.659,56.8246,127502.0
2016-02-09 15:35:00,58.32,58.5,58.26,58.32,86666.0,56.8149,56.9902,56.7564,56.8149,86666.0
2016-02-09 15:40:00,58.3,58.36,58.05,58.35,211327.0,56.7954,56.8538,56.5518,56.8441,211327.0
2016-02-09 15:45:00,58.33,58.42,58.16,58.28,171808.0,56.8246,56.9123,56.659,56.7759,171808.0
2016-02-09 15:50:00,58.24,58.38,58.18,58.36,323570.0,56.7369,56.8733,56.6785,56.8538,323570.0
2016-02-09 15:55:00,58.35,58.52,58.22,58.26,571689.0,56.8441,57.0097,56.7174,56.7564,571689.0
2016-02-10 09:30:00,59.34,59.5,58.66,59.16,192081.0,57.8085,57.9644,57.1461,57.6332,192081.0
2016-02-10 09:35:00,59.09,59.21,58.93,59.13,69774.0,57.565,57.6819,57.4091,57.604,69774.0
2016-02-10 09:40:00,59.14,59.36,58.84,58.85,113214.0,57.6137,57.828,57.3214,57.3312,113214.0
2016-02-10 09:45:00,58.87,59.22,58.86,59.22,136862.0,57.3507,57.6916,57.3409,57.6916,136862.0
2016-02-10 09:50:00,59.2,59.48,59.12,59.44,105982.0,57.6721,57.9449,57.5942,57.906,105982.0
2016-02-10 09:55:00,59.44,59.97,59.44,59.96,86785.0,57.906,58.4223,57.906,58.4125,86785.0
2016-02-10 10:00:00,59.99,60.04,59.68,59.92,78682.0,58.4418,58.4905,58.1398,58.3736,78682.0
2016-02-10 10:05:00,59.93,59.99,59.51,59.55,48155.0,58.3833,58.4418,57.9741,58.0131,48155.0
2016-02-10 10:10:00,59.56,59.88,59.55,59.77,60025.0,58.0229,58.3346,58.0131,58.2274,60025.0
2016-02-10 10:15:00,59.82,59.93,59.65,59.93,46706.0,58.2761,58.3833,58.1105,58.3833,46706.0
2016-02-10 10:20:00,59.93,59.99,59.76,59.89,72955.0,58.3833,58.4418,58.2177,58.3443,72955.0
2016-02-10 10:25:00,59.91,60.07,59.87,59.92,72095.0,58.3638,58.5197,58.3249,58.3736,72095.0
2016-02-10 10:30:00,59.92,60.06,59.88,60.04,45787.0,58.3736,58.51,58.3346,58.4905,45787.0
2016-02-10 10:35:00,60.05,60.05,59.57,59.6,101720.0,58.5002,58.5002,58.0326,58.0618,101720.0
2016-02-10 10:40:00,59.58,59.58,59.24,59.26,32751.0,58.0423,58.0423,57.7111,57.7306,32751.0
2016-02-10 10:45:00,59.27,59.28,59.07,59.15,41002.0,57.7403,57.7501,57.5455,57.6234,41002.0
2016-02-10 10:50:00,59.13,59.2,59.01,59.1,46297.0,57.604,57.6721,57.487,57.5747,46297.0
2016-02-10 10:55:00,59.1,59.12,58.75,58.79,116895.0,57.5747,57.5942,57.2338,57.2727,116895.0
2016-02-10 11:00:00,58.79,59.04,58.79,58.92,36503.0,57.2727,57.5163,57.2727,57.3994,36503.0
2016-02-10 11:05:00,58.89,58.97,58.68,58.75,36697.0,57.3701,57.4481,57.1656,57.2338,36697.0
2016-02-10 11:10:00,58.75,58.99,58.69,58.98,32270.0,57.2338,57.4676,57.1753,57.4578,32270.0
2016-02-10 11:15:00,58.96,59.2,58.82,59.2,73821.0,57.4383,57.6721,57.302,57.6721,73821.0
2016-02-10 11:20:00,59.19,59.34,59.14,59.34,89580.0,57.6624,57.8085,57.6137,57.8085,89580.0
2016-02-10 11:25:00,59.32,59.33,59.08,59.14,45338.0,57.789,57.7988,57.5552,57.6137,45338.0
2016-02-10 11:30:00,59.12,59.32,59.1,59.24,46678.0,57.5942,57.789,57.5747,57.7111,46678.0
2016-02-10 11:35:00,59.28,59.34,59.11,59.15,44790.0,57.7501,57.8085,57.5845,57.6234,44790.0
2016-02-10 11:40:00,59.14,59.3,59.08,59.3,48362.0,57.6137,57.7696,57.5552,57.7696,48362.0
2016-02-10 11:45:00,59.28,59.35,59.2,59.35,15964.0,57.7501,57.8183,57.6721,57.8183,15964.0
2016-02-10 11:50:00,59.32,59.4,59.25,59.31,14845.0,57.789,57.867,57.7209,57.7793,14845.0
2016-02-10 11:55:00,59.32,59.42,59.21,59.23,21512.0,57.789,57.8865,57.6819,57.7014,21512.0
2016-02-10 12:00:00,59.24,59.34,59.19,59.21,17348.0,57.7111,57.8085,57.6624,57.6819,17348.0
2016-02-10 12:05:00,59.2,59.26,59.13,59.24,50953.0,57.6721,57.7306,57.604,57.7111,50953.0
2016-02-10 12:10:00,59.26,59.32,59.2,59.29,19533.0,57.7306,57.789,57.6721,57.7598,19533.0
2016-02-10 12:15:00,59.28,59.39,59.18,59.38,28571.0,57.7501,57.8572,57.6527,57.8475,28571.0
2016-02-10 12:20:00,59.39,59.59,59.39,59.44,21172.0,57.8572,58.0521,57.8572,57.906,21172.0
2016-02-10 12:25:00,59.45,59.57,59.4,59.56,14753.0,57.9157,58.0326,57.867,58.0229,14753.0
2016-02-10 12:30:00,59.57,59.62,59.44,59.45,28462.0,58.0326,58.0813,57.906,57.9157,28462.0
2016-02-10 12:35:00,59.46,59.73,59.46,59.62,33440.0,57.9254,58.1885,57.9254,58.0813,33440.0
2016-02-10 12:40:00,59.64,59.74,59.6,59.61,18407.0,58.1008,58.1982,58.0618,58.0716,18407.0
2016-02-10 12:45:00,59.6,59.62,59.52,59.59,31176.0,58.0618,58.0813,57.9839,58.0521,31176.0
2016-02-10 12:50:00,59.59,59.64,59.57,59.6,21690.0,58.0521,58.1008,58.0326,58.0618,21690.0
2016-02-10 12:55:00,59.6,59.73,59.52,59.66,120762.0,58.0618,58.1885,57.9839,58.1203,120762.0
2016-02-10 13:00:00,59.68,59.91,59.68,59.85,86443.0,58.1398,58.3638,58.1398,58.3054,86443.0
2016-02-10 13:05:00,59.82,59.95,59.8,59.8,61793.0,58.2761,58.4028,58.2567,58.2567,61793.0
2016-02-10 13:10:00,59.8,59.88,59.76,59.78,33522.0,58.2567,58.3346,58.2177,58.2372,33522.0
2016-02-10 13:15:00,59.77,59.79,59.69,59.77,32412.0,58.2274,58.2469,58.1495,58.2274,32412.0
2016-02-10 13:20:00,59.77,59.89,59.7,59.7,23446.0,58.2274,58.3443,58.1592,58.1592,23446.0
2016-02-10 13:25:00,59.67,59.72,59.57,59.59,17187.0,58.13,58.1787,58.0326,58.0521,17187.0
2016-02-10 13:30:00,59.56,59.59,59.35,59.4,31701.0,58.0229,58.0521,57.8183,57.867,31701.0
2016-02-10 13:35:00,59.38,59.52,59.35,59.5,13019.0,57.8475,57.9839,57.8183,57.9644,13019.0
2016-02-10 13:40:00,59.49,59.64,59.45,59.62,20176.0,57.9547,58.1008,57.9157,58.0813,20176.0
2016-02-10 13:45:00,59.59,59.7,59.55,59.69,40004.0,58.0521,58.1592,58.0131,58.1495,40004.0
2016-02-10 13:50:00,59.7,59.73,59.63,59.64,38882.0,58.1592,58.1885,58.091,58.1008,38882.0
2016-02-10 13:55:00,59.62,59.68,59.55,59.67,20856.0,58.0813,58.1398,58.0131,58.13,20856.0
2016-02-10 14:00:00,59.69,59.76,59.5,59.5,31959.0,58.1495,58.2177,57.9644,57.9644,31959.0
2016-02-10 14:05:00,59.5,59.58,59.46,59.49,25451.0,57.9644,58.0423,57.9254,57.9547,25451.0
2016-02-10 14:10:00,59.5,59.62,59.49,59.5,24714.0,57.9644,58.0813,57.9547,57.9644,24714.0
2016-02-10 14:15:00,59.51,59.52,59.2,59.29,38838.0,57.9741,57.9839,57.6721,57.7598,38838.0
2016-02-10 14:20:00,59.27,59.27,59.14,59.21,33084.0,57.7403,57.7403,57.6137,57.6819,33084.0
2016-02-10 14:25:00,59.2,59.38,59.13,59.38,50772.0,57.6721,57.8475,57.604,57.8475,50772.0
2016-02-10 14:30:00,59.36,59.49,59.29,59.39,24441.0,57.828,57.9547,57.7598,57.8572,24441.0
2016-02-10 14:35:00,59.38,59.39,59.23,59.24,29207.0,57.8475,57.8572,57.7014,57.7111,29207.0
2016-02-10 14:40:00,59.22,59.25,59.08,59.25,44074.0,57.6916,57.7209,57.5552,57.7209,44074.0
2016-02-10 14:45:00,59.26,59.27,59.06,59.07,30110.0,57.7306,57.7403,57.5358,57.5455,30110.0
2016-02-10 14:50:00,59.08,59.13,59.0,59.08,31734.0,57.5552,57.604,57.4773,57.5552,31734.0
2016-02-10 14:55:00,59.08,59.13,59.03,59.04,39930.0,57.5552,57.604,57.5065,57.5163,39930.0
2016-02-10 15:00:00,59.05,59.5,59.04,59.5,101533.0,57.526,57.9644,57.5163,57.9644,101533.0
2016-02-10 15:05:00,59.51,59.54,59.17,59.17,46412.0,57.9741,58.0034,57.6429,57.6429,46412.0
2016-02-10 15:10:00,59.2,59.34,59.11,59.11,91333.0,57.6721,57.8085,57.5845,57.5845,91333.0
2016-02-10 15:15:00,59.11,59.18,58.85,58.94,41832.0,57.5845,57.6527,57.3312,57.4189,41832.0
2016-02-10 15:20:00,58.92,59.18,58.91,59.14,37590.0,57.3994,57.6527,57.3896,57.6137,37590.0
2016-02-10 15:25:00,59.15,59.18,58.83,58.87,38515.0,57.6234,57.6527,57.3117,57.3507,38515.0
2016-02-10 15:30:00,58.9,59.08,58.87,59.0,72976.0,57.3799,57.5552,57.3507,57.4773,72976.0
2016-02-10 15:35:00,59.02,59.11,58.94,58.94,97298.0,57.4968,57.5845,57.4189,57.4189,97298.0
2016-02-10 15:40:00,58.93,59.05,58.85,59.01,115162.0,57.4091,57.526,57.3312,57.487,115162.0
2016-02-10 15:45:00,59.02,59.12,58.96,58.99,91836.0,57.4968,57.5942,57.4383,57.4676,91836.0
2016-02-10 15:50:00,58.98,59.04,58.92,59.01,237870.0,57.4578,57.5163,57.3994,57.487,237870.0
2016-02-10 15:55:00,59.0,59.05,58.96,58.98,184237.0,57.4773,57.526,57.4383,57.4578,184237.0
2016-02-11 09:30:00,57.96,58.77,57.76,58.48,1026411.0,56.4641,57.2532,56.2693,56.9707,1026411.0
2016-02-11 09:35:00,58.45,58.84,58.15,58.21,68149.0,56.9415,57.3214,56.6492,56.7077,68149.0
2016-02-11 09:40:00,58.18,58.45,58.0,58.32,75430.0,56.6785,56.9415,56.5031,56.8149,75430.0
2016-02-11 09:45:00,58.32,58.35,58.0,58.02,107255.0,56.8149,56.8441,56.5031,56.5226,107255.0
2016-02-11 09:50:00,58.02,58.5,58.0,58.41,112059.0,56.5226,56.9902,56.5031,56.9025,112059.0
2016-02-11 09:55:00,58.41,58.71,58.27,58.54,87326.0,56.9025,57.1948,56.7661,57.0292,87326.0
2016-02-11 10:00:00,58.53,58.64,58.17,58.21,73804.0,57.0194,57.1266,56.6687,56.7077,73804.0
2016-02-11 10:05:00,58.24,58.51,58.08,58.08,92593.0,56.7369,57.0,56.5811,56.5811,92593.0
2016-02-11 10:10:00,58.12,58.35,58.0,58.33,34291.0,56.62,56.8441,56.5031,56.8246,34291.0
2016-02-11 10:15:00,58.31,59.07,58.18,58.89,165330.0,56.8051,57.5455,56.6785,57.3701,165330.0
2016-02-11 10:20:00,58.9,59.11,58.72,59.0,137983.0,57.3799,57.5845,57.2045,57.4773,137983.0
2016-02-11 10:25:00,59.0,59.05,58.49,58.52,272803.0,57.4773,57.526,56.9805,57.0097,272803.0
2016-02-11 10:30:00,58.52,58.7,58.44,58.68,53661.0,57.0097,57.185,56.9318,57.1656,53661.0
2016-02-11 10:35:00,58.76,58.86,58.66,58.8,56897.0,57.2435,57.3409,57.1461,57.2825,56897.0
2016-02-11 10:40:00,58.75,58.77,58.62,58.67,54377.0,57.2338,57.2532,57.1071,57.1558,54377.0
2016-02-11 10:45:00,58.67,58.83,58.65,58.73,36995.0,57.1558,57.3117,57.1363,57.2143,36995.0
2016-02-11 10:50:00,58.78,58.79,58.63,58.68,17075.0,57.263,57.2727,57.1169,57.1656,17075.0
2016-02-11 10:55:00,58.67,58.77,58.52,58.61,42696.0,57.1558,57.2532,57.0097,57.0974,42696.0
2016-02-11 11:00:00,58.66,58.7,58.42,58.42,19109.0,57.1461,57.185,56.9123,56.9123,19109.0
2016-02-11 11:05:00,58.44,58.48,58.18,58.42,78485.0,56.9318,56.9707,56.6785,56.9123,78485.0
2016-02-11 11:10:00,58.42,58.61,58.4,58.55,139257.0,56.9123,57.0974,56.8928,57.0389,139257.0
2016-02-11 11:15:00,58.59,58.67,58.41,58.59,84731.0,57.0779,57.1558,56.9025,57.0779,84731.0
2016-02-11 11:20:00,58.59,58.86,58.52,58.64,250692.0,57.0779,57.3409,57.0097,57.1266,250692.0
2016-02-11 11:25:00,58.62,58.65,58.38,58.41,59336.0,57.1071,57.1363,56.8733,56.9025,59336.0
2016-02-11 11:30:00,58.43,58.49,58.3,58.35,120766.0,56.922,56.9805,56.7954,56.8441,120766.0
2016-02-11 11:35:00,58.35,58.54,58.33,58.49,67571.0,56.8441,57.0292,56.8246,56.9805,67571.0
2016-02-11 11:40:00,58.49,58.54,58.24,58.3,44585.0,56.9805,57.0292,56.7369,56.7954,44585.0
2016-02-11 11:45:00,58.32,58.36,58.05,58.07,29262.0,56.8149,56.8538,56.5518,56.5713,29262.0
2016-02-11 11:50:00,58.05,58.18,58.0,58.04,30735.0,56.5518,56.6785,56.5031,56.5421,30735.0
2016-02-11 11:55:00,58.06,58.14,57.94,58.01,104854.0,56.5616,56.6395,56.4447,56.5129,104854.0
2016-02-11 12:00:00,58.0,58.23,57.98,58.22,34848.0,56.5031,56.7272,56.4836,56.7174,34848.0
2016-02-11 12:05:00,58.25,58.45,58.24,58.24,23280.0,56.7467,56.9415,56.7369,56.7369,23280.0
2016-02-11 12:10:00,58.24,58.47,58.24,58.28,11900.0,56.7369,56.961,56.7369,56.7759,11900.0
2016-02-11 12:15:00,58.28,58.32,57.99,58.0,19224.0,56.7759,56.8149,56.4934,56.5031,19224.0
2016-02-11 12:20:00,58.0,58.11,57.95,58.11,50142.0,56.5031,56.6103,56.4544,56.6103,50142.0
2016-02-11 12:25:00,58.11,58.19,58.03,58.07,22767.0,56.6103,56.6882,56.5323,56.5713,22767.0
2016-02-11 12:30:00,58.05,58.05,57.89,57.96,56541.0,56.5518,56.5518,56.396,56.4641,56541.0
2016-02-11 12:35:00,57.95,58.07,57.9,58.02,50291.0,56.4544,56.5713,56.4057,56.5226,50291.0
2016-02-11 12:40:00,58.01,58.08,57.97,58.06,32704.0,56.5129,56.5811,56.4739,56.5616,32704.0
2016-02-11 12:45:00,58.02,58.16,57.99,58.16,21573.0,56.5226,56.659,56.4934,56.659,21573.0
2016-02-11 12:50:00,58.17,58.39,58.17,58.36,14807.0,56.6687,56.8831,56.6687,56.8538,14807.0
2016-02-11 12:55:00,58.33,58.52,58.33,58.52,10467.0,56.8246,57.0097,56.8246,57.0097,10467.0
2016-02-11 13:00:00,58.52,58.63,58.46,58.5,27453.0,57.0097,57.1169,56.9512,56.9902,27453.0
2016-02-11 13:05:00,58.51,58.71,58.48,58.6,35996.0,57.0,57.1948,56.9707,57.0876,35996.0
2016-02-11 13:10:00,58.6,58.64,58.52,58.58,12294.0,57.0876,57.1266,57.0097,57.0681,12294.0
2016-02-11 13:15:00,58.6,58.6,58.4,58.57,21132.0,57.0876,57.0876,56.8928,57.0584,21132.0
2016-02-11 13:20:00,58.58,58.66,58.5,58.5,13330.0,57.0681,57.1461,56.9902,56.9902,13330.0
2016-02-11 13:25:00,58.49,58.59,58.39,58.42,14156.0,56.9805,57.0779,56.8831,56.9123,14156.0
2016-02-11 13:30:00,58.39,58.55,58.35,58.55,19756.0,56.8831,57.0389,56.8441,57.0389,19756.0
2016-02-11 13:35:00,58.57,58.57,58.21,58.28,27295.0,57.0584,57.0584,56.7077,56.7759,27295.0
2016-02-11 13:40:00,58.26,58.35,58.22,58.33,20614.0,56.7564,56.8441,56.7174,56.8246,20614.0
2016-02-11 13:45:00,58.32,58.37,58.22,58.29,17112.0,56.8149,56.8636,56.7174,56.7856,17112.0
2016-02-11 13:50:00,58.28,58.34,58.21,58.24,17414.0,56.7759,56.8343,56.7077,56.7369,17414.0
2016-02-11 13:55:00,58.25,58.26,58.08,58.19,17097.0,56.7467,56.7564,56.5811,56.6882,17097.0
2016-02-11 14:00:00,58.17,58.31,58.13,58.27,25161.0,56.6687,56.8051,56.6298,56.7661,25161.0
2016-02-11 14:05:00,58.24,58.44,58.21,58.36,22574.0,56.7369,56.9318,56.7077,56.8538,22574.0
2016-02-11 14:10:00,58.38,58.38,58.2,58.24,11462.0,56.8733,56.8733,56.698,56.7369,11462.0
2016-02-11 14:15:00,58.26,58.26,58.0,58.0,30757.0,56.7564,56.7564,56.5031,56.5031,30757.0
2016-02-11 14:20:00,58.02,58.09,58.0,58.05,90320.0,56.5226,56.5908,56.5031,56.5518,90320.0
2016-02-11 14:25:00,58.05,58.07,58.0,58.01,44478.0,56.5518,56.5713,56.5031,56.5129,44478.0
2016-02-11 14:30:00,58.01,58.15,57.99,58.03,43494.0,56.5129,56.6492,56.4934,56.5323,43494.0
2016-02-11 14:35:00,58.03,58.41,58.0,58.41,81060.0,56.5323,56.9025,56.5031,56.9025,81060.0
2016-02-11 14:40:00,58.44,58.44,58.08,58.12,95835.0,56.9318,56.9318,56.5811,56.62,95835.0
2016-02-11 14:45:00,58.1,58.34,58.06,58.34,82451.0,56.6005,56.8343,56.5616,56.8343,82451.0
2016-02-11 14:50:00,58.33,58.75,58.27,58.7,40615.0,56.8246,57.2338,56.7661,57.185,40615.0
2016-02-11 14:55:00,58.69,58.8,58.55,58.56,37032.0,57.1753,57.2825,57.0389,57.0487,37032.0
2016-02-11 15:00:00,58.58,58.66,58.5,58.53,29594.0,57.0681,57.1461,56.9902,57.0194,29594.0
2016-02-11 15:05:00,58.51,58.56,58.27,58.45,66714.0,57.0,57.0487,56.7661,56.9415,66714.0
2016-02-11 15:10:00,58.46,58.71,58.46,58.57,50310.0,56.9512,57.1948,56.9512,57.0584,50310.0
2016-02-11 15:15:00,58.57,58.57,58.31,58.34,45333.0,57.0584,57.0584,56.8051,56.8343,45333.0
2016-02-11 15:20:00,58.36,58.45,58.22,58.22,55647.0,56.8538,56.9415,56.7174,56.7174,55647.0
2016-02-11 15:25:00,58.23,58.44,58.21,58.39,77871.0,56.7272,56.9318,56.7077,56.8831,77871.0
2016-02-11 15:30:00,58.38,58.38,58.17,58.35,61528.0,56.8733,56.8733,56.6687,56.8441,61528.0
2016-02-11 15:35:00,58.35,58.5,58.31,58.47,64901.0,56.8441,56.9902,56.8051,56.961,64901.0
2016-02-11 15:40:00,58.47,58.66,58.42,58.64,82361.0,56.961,57.1461,56.9123,57.1266,82361.0
2016-02-11 15:45:00,58.65,58.66,58.47,58.53,56029.0,57.1363,57.1461,56.961,57.0194,56029.0
2016-02-11 15:50:00,58.52,58.6,58.41,58.42,96367.0,57.0097,57.0876,56.9025,56.9123,96367.0
2016-02-11 15:55:00,58.43,58.51,58.19,58.19,297014.0,56.922,57.0,56.6882,56.6882,297014.0
2016-02-12 09:30:00,58.05,58.6,57.32,58.24,162309.0,56.5518,57.0876,55.8407,56.7369,162309.0
2016-02-12 09:35:00,58.24,58.4,57.83,58.2,91749.0,56.7369,56.8928,56.3375,56.698,91749.0
2016-02-12 09:40:00,58.19,58.21,57.98,58.0,98918.0,56.6882,56.7077,56.4836,56.5031,98918.0
2016-02-12 09:45:00,58.04,58.23,57.71,58.01,184841.0,56.5421,56.7272,56.2206,56.5129,184841.0
2016-02-12 09:50:00,58.01,58.23,57.89,58.15,92827.0,56.5129,56.7272,56.396,56.6492,92827.0
2016-02-12 09:55:00,58.17,58.25,57.49,57.51,121838.0,56.6687,56.7467,56.0063,56.0258,121838.0
2016-02-12 10:00:00,57.57,57.69,57.51,57.69,77065.0,56.0842,56.2011,56.0258,56.2011,77065.0
2016-02-12 10:05:00,57.69,57.85,57.53,57.6,134177.0,56.2011,56.357,56.0452,56.1134,134177.0
2016-02-12 10:10:00,57.59,57.68,57.48,57.58,112827.0,56.1037,56.1914,55.9965,56.094,112827.0
2016-02-12 10:15:00,57.6,57.81,57.52,57.81,44582.0,56.1134,56.318,56.0355,56.318,44582.0
2016-02-12 10:20:00,57.84,58.18,57.77,58.18,40316.0,56.3472,56.6785,56.2791,56.6785,40316.0
2016-02-12 10:25:00,58.21,58.42,58.2,58.37,37233.0,56.7077,56.9123,56.698,56.8636,37233.0
2016-02-12 10:30:00,58.34,58.51,58.32,58.49,41989.0,56.8343,57.0,56.8149,56.9805,41989.0
2016-02-12 10:35:00,58.5,58.6,58.42,58.56,53225.0,56.9902,57.0876,56.9123,57.0487,53225.0
2016-02-12 10:40:00,58.55,58.67,58.51,58.58,46903.0,57.0389,57.1558,57.0,57.0681,46903.0
2016-02-12 10:45:00,58.56,58.64,58.5,58.54,73457.0,57.0487,57.1266,56.9902,57.0292,73457.0
2016-02-12 10:50:00,58.56,58.72,58.52,58.57,62391.0,57.0487,57.2045,57.0097,57.0584,62391.0
2016-02-12 10:55:00,58.56,58.62,58.5,58.52,30261.0,57.0487,57.1071,56.9902,57.0097,30261.0
2016-02-12 11:00:00,58.54,58.69,58.5,58.51,38766.0,57.0292,57.1753,56.9902,57.0,38766.0
2016-02-12 11:05:00,58.5,58.56,58.36,58.39,44072.0,56.9902,57.0487,56.8538,56.8831,44072.0
2016-02-12 11:10:00,58.4,58.61,58.37,58.61,38417.0,56.8928,57.0974,56.8636,57.0974,38417.0
2016-02-12 11:15:00,58.62,58.76,58.55,58.56,39925.0,57.1071,57.2435,57.0389,57.0487,39925.0
2016-02-12 11:20:00,58.56,58.74,58.5,58.72,30156.0,57.0487,57.224,56.9902,57.2045,30156.0
2016-02-12 11:25:00,58.73,59.13,58.72,59.07,45129.0,57.2143,57.604,57.2045,57.5455,45129.0
2016-02-12 11:30:00,59.06,59.19,59.02,59.19,39355.0,57.5358,57.6624,57.4968,57.6624,39355.0
2016-02-12 11:35:00,59.19,59.22,59.07,59.22,52544.0,57.6624,57.6916,57.5455,57.6916,52544.0
2016-02-12 11:40:00,59.22,59.38,59.05,59.05,67058.0,57.6916,57.8475,57.526,57.526,67058.0
2016-02-12 11:45:00,59.05,59.2,58.99,59.17,52503.0,57.526,57.6721,57.4676,57.6429,52503.0
2016-02-12 11:50:00,59.16,59.22,58.93,58.93,45592.0,57.6332,57.6916,57.4091,57.4091,45592.0
2016-02-12 11:55:00,58.93,58.97,58.86,58.89,55309.0,57.4091,57.4481,57.3409,57.3701,55309.0
2016-02-12 12:00:00,58.91,58.98,58.82,58.86,67896.0,57.3896,57.4578,57.302,57.3409,67896.0
2016-02-12 12:05:00,58.88,58.93,58.72,58.79,27718.0,57.3604,57.4091,57.2045,57.2727,27718.0
2016-02-12 12:10:00,58.77,59.06,58.77,59.06,29885.0,57.2532,57.5358,57.2532,57.5358,29885.0
2016-02-12 12:15:00,59.07,59.1,58.91,59.0,47000.0,57.5455,57.5747,57.3896,57.4773,47000.0
2016-02-12 12:20:00,58.99,59.0,58.93,58.97,50438.0,57.4676,57.4773,57.4091,57.4481,50438.0
2016-02-12 12:25:00,58.99,59.24,58.97,59.03,54761.0,57.4676,57.7111,57.4481,57.5065,54761.0
2016-02-12 12:30:00,59.02,59.02,58.94,58.94,24542.0,57.4968,57.4968,57.4189,57.4189,24542.0
2016-02-12 12:35:00,58.93,59.07,58.92,59.01,25248.0,57.4091,57.5455,57.3994,57.487,25248.0
2016-02-12 12:40:00,59.02,59.2,59.0,59.2,18062.0,57.4968,57.6721,57.4773,57.6721,18062.0
2016-02-12 12:45:00,59.21,59.24,59.05,59.06,31966.0,57.6819,57.7111,57.526,57.5358,31966.0
2016-02-12 12:50:00,59.06,59.21,59.06,59.21,15107.0,57.5358,57.6819,57.5358,57.6819,15107.0
2016-02-12 12:55:00,59.21,59.22,59.05,59.05,22488.0,57.6819,57.6916,57.526,57.526,22488.0
2016-02-12 13:00:00,59.04,59.1,58.97,58.97,14850.0,57.5163,57.5747,57.4481,57.4481,14850.0
2016-02-12 13:05:00,58.96,59.01,58.88,58.94,23201.0,57.4383,57.487,57.3604,57.4189,23201.0
2016-02-12 13:10:00,58.96,59.07,58.91,58.92,19492.0,57.4383,57.5455,57.3896,57.3994,19492.0
2016-02-12 13:15:00,58.92,58.94,58.82,58.89,18800.0,57.3994,57.4189,57.302,57.3701,18800.0
2016-02-12 13:20:00,58.88,58.99,58.88,58.98,20819.0,57.3604,57.4676,57.3604,57.4578,20819.0
2016-02-12 13:25:00,58.97,59.09,58.97,59.02,28541.0,57.4481,57.565,57.4481,57.4968,28541.0
2016-02-12 13:30:00,59.0,59.02,58.92,59.0,32070.0,57.4773,57.4968,57.3994,57.4773,32070.0
2016-02-12 13:35:00,59.0,59.07,58.85,58.87,38865.0,57.4773,57.5455,57.3312,57.3507,38865.0
2016-02-12 13:40:00,58.87,58.93,58.81,58.88,22476.0,57.3507,57.4091,57.2922,57.3604,22476.0
2016-02-12 13:45:00,58.88,58.94,58.78,58.81,32743.0,57.3604,57.4189,57.263,57.2922,32743.0
2016-02-12 13:50:00,58.81,58.82,58.62,58.62,41017.0,57.2922,57.302,57.1071,57.1071,41017.0
2016-02-12 13:55:00,58.63,58.68,58.53,58.6,28018.0,57.1169,57.1656,57.0194,57.0876,28018.0
2016-02-12 14:00:00,58.6,58.73,58.57,58.71,43490.0,57.0876,57.2143,57.0584,57.1948,43490.0
2016-02-12 14:05:00,58.71,58.87,58.66,58.81,52045.0,57.1948,57.3507,57.1461,57.2922,52045.0
2016-02-12 14:10:00,58.82,58.86,58.74,58.82,50842.0,57.302,57.3409,57.224,57.302,50842.0
2016-02-12 14:15:00,58.82,58.89,58.76,58.77,40603.0,57.302,57.3701,57.2435,57.2532,40603.0
2016-02-12 14:20:00,58.75,58.84,58.67,58.78,41996.0,57.2338,57.3214,57.1558,57.263,41996.0
2016-02-12 14:25:00,58.79,58.91,58.77,58.88,32273.0,57.2727,57.3896,57.2532,57.3604,32273.0
2016-02-12 14:30:00,58.87,58.88,58.81,58.82,34489.0,57.3507,57.3604,57.2922,57.302,34489.0
2016-02-12 14:35:00,58.83,58.99,58.82,58.97,41402.0,57.3117,57.4676,57.302,57.4481,41402.0
2016-02-12 14:40:00,58.97,59.05,58.95,59.01,32854.0,57.4481,57.526,57.4286,57.487,32854.0
2016-02-12 14:45:00,59.03,59.07,58.99,59.02,39135.0,57.5065,57.5455,57.4676,57.4968,39135.0
2016-02-12 14:50:00,59.02,59.12,58.99,59.11,42902.0,57.4968,57.5942,57.4676,57.5845,42902.0
2016-02-12 14:55:00,59.12,59.24,59.11,59.21,31461.0,57.5942,57.7111,57.5845,57.6819,31461.0
2016-02-12 15:00:00,59.21,59.22,59.1,59.14,27363.0,57.6819,57.6916,57.5747,57.6137,27363.0
2016-02-12 15:05:00,59.14,59.23,59.11,59.22,46717.0,57.6137,57.7014,57.5845,57.6916,46717.0
2016-02-12 15:10:00,59.22,59.29,59.17,59.23,37886.0,57.6916,57.7598,57.6429,57.7014,37886.0
2016-02-12 15:15:00,59.23,59.33,59.22,59.3,50035.0,57.7014,57.7988,57.6916,57.7696,50035.0
2016-02-12 15:20:00,59.29,59.31,59.15,59.15,81059.0,57.7598,57.7793,57.6234,57.6234,81059.0
2016-02-12 15:25:00,59.16,59.17,59.03,59.09,70359.0,57.6332,57.6429,57.5065,57.565,70359.0
2016-02-12 15:30:00,59.09,59.1,59.0,59.02,80426.0,57.565,57.5747,57.4773,57.4968,80426.0
2016-02-12 15:35:00,59.02,59.08,58.97,59.03,120391.0,57.4968,57.5552,57.4481,57.5065,120391.0
2016-02-12 15:40:00,59.04,59.12,58.99,59.08,100585.0,57.5163,57.5942,57.4676,57.5552,100585.0
2016-02-12 15:45:00,59.09,59.15,59.06,59.15,102709.0,57.565,57.6234,57.5358,57.6234,102709.0
2016-02-12 15:50:00,59.17,59.23,59.03,59.08,220390.0,57.6429,57.7014,57.5065,57.5552,220390.0
2016-02-12 15:55:00,59.08,59.31,59.08,59.24,350236.0,57.5552,57.7793,57.5552,57.7111,350236.0
2016-02-16 09:30:00,59.83,60.0,59.49,59.73,75768.0,58.2859,58.4515,57.9547,58.1885,75768.0
2016-02-16 09:35:00,59.69,59.89,59.5,59.68,35405.0,58.1495,58.3443,57.9644,58.1398,35405.0
2016-02-16 09:40:00,59.68,59.8,59.58,59.63,36621.0,58.1398,58.2567,58.0423,58.091,36621.0
2016-02-16 09:45:00,59.66,59.79,59.5,59.51,77841.0,58.1203,58.2469,57.9644,57.9741,77841.0
2016-02-16 09:50:00,59.51,59.57,59.17,59.28,93729.0,57.9741,58.0326,57.6429,57.7501,93729.0
2016-02-16 09:55:00,59.27,59.3,59.01,59.09,96572.0,57.7403,57.7696,57.487,57.565,96572.0
2016-02-16 10:00:00,59.06,59.34,58.94,58.98,40948.0,57.5358,57.8085,57.4189,57.4578,40948.0
2016-02-16 10:05:00,58.98,59.07,58.88,59.07,38058.0,57.4578,57.5455,57.3604,57.5455,38058.0
2016-02-16 10:10:00,59.07,59.51,59.07,59.5,51986.0,57.5455,57.9741,57.5455,57.9644,51986.0
2016-02-16 10:15:00,59.5,59.61,59.43,59.61,135923.0,57.9644,58.0716,57.8962,58.0716,135923.0
2016-02-16 10:20:00,59.6,59.71,59.51,59.58,46875.0,58.0618,58.169,57.9741,58.0423,46875.0
2016-02-16 10:25:00,59.61,59.62,59.42,59.5,52749.0,58.0716,58.0813,57.8865,57.9644,52749.0
2016-02-16 10:30:00,59.51,59.79,59.46,59.78,26630.0,57.9741,58.2469,57.9254,58.2372,26630.0
2016-02-16 10:35:00,59.77,59.81,59.62,59.71,21061.0,58.2274,58.2664,58.0813,58.169,21061.0
2016-02-16 10:40:00,59.72,59.87,59.71,59.87,21507.0,58.1787,58.3249,58.169,58.3249,21507.0
2016-02-16 10:45:00,59.9,59.9,59.7,59.7,30296.0,58.3541,58.3541,58.1592,58.1592,30296.0
2016-02-16 10:50:00,59.71,59.72,59.56,59.58,19659.0,58.169,58.1787,58.0229,58.0423,19659.0
2016-02-16 10:55:00,59.56,59.6,59.46,59.47,155606.0,58.0229,58.0618,57.9254,57.9352,155606.0
2016-02-16 11:00:00,59.45,59.5,59.27,59.3,16166.0,57.9157,57.9644,57.7403,57.7696,16166.0
2016-02-16 11:05:00,59.27,59.27,59.07,59.14,23331.0,57.7403,57.7403,57.5455,57.6137,23331.0
2016-02-16 11:10:00,59.14,59.17,59.05,59.14,19455.0,57.6137,57.6429,57.526,57.6137,19455.0
2016-02-16 11:15:00,59.15,59.35,59.04,59.34,27107.0,57.6234,57.8183,57.5163,57.8085,27107.0
2016-02-16 11:20:00,59.35,59.43,59.3,59.3,17243.0,57.8183,57.8962,57.7696,57.7696,17243.0
2016-02-16 11:25:00,59.29,59.36,59.2,59.24,15976.0,57.7598,57.828,57.6721,57.7111,15976.0
2016-02-16 11:30:00,59.25,59.44,59.2,59.38,33628.0,57.7209,57.906,57.6721,57.8475,33628.0
2016-02-16 11:35:00,59.38,59.54,59.38,59.54,33637.0,57.8475,58.0034,57.8475,58.0034,33637.0
2016-02-16 11:40:00,59.55,59.55,59.42,59.46,40956.0,58.0131,58.0131,57.8865,57.9254,40956.0
2016-02-16 11:45:00,59.47,59.47,59.34,59.38,16243.0,57.9352,57.9352,57.8085,57.8475,16243.0
2016-02-16 11:50:00,59.39,59.41,59.27,59.34,24010.0,57.8572,57.8767,57.7403,57.8085,24010.0
2016-02-16 11:55:00,59.36,59.38,59.15,59.23,31834.0,57.828,57.8475,57.6234,57.7014,31834.0
2016-02-16 12:00:00,59.28,59.37,59.19,59.26,21211.0,57.7501,57.8378,57.6624,57.7306,21211.0
2016-02-16 12:05:00,59.27,59.34,59.2,59.23,17200.0,57.7403,57.8085,57.6721,57.7014,17200.0
2016-02-16 12:10:00,59.25,59.27,59.05,59.1,15735.0,57.7209,57.7403,57.526,57.5747,15735.0
2016-02-16 12:15:00,59.11,59.13,59.01,59.01,15497.0,57.5845,57.604,57.487,57.487,15497.0
2016-02-16 12:20:00,59.02,59.21,59.0,59.17,45890.0,57.4968,57.6819,57.4773,57.6429,45890.0
2016-02-16 12:25:00,59.2,59.35,59.17,59.32,23396.0,57.6721,57.8183,57.6429,57.789,23396.0
2016-02-16 12:30:00,59.34,59.41,59.26,59.26,12143.0,57.8085,57.8767,57.7306,57.7306,12143.0
2016-02-16 12:35:00,59.26,59.29,59.18,59.2,12667.0,57.7306,57.7598,57.6527,57.6721,12667.0
2016-02-16 12:40:00,59.18,59.2,59.1,59.14,13450.0,57.6527,57.6721,57.5747,57.6137,13450.0
2016-02-16 12:45:00,59.13,59.35,59.12,59.35,19600.0,57.604,57.8183,57.5942,57.8183,19600.0
2016-02-16 12:50:00,59.34,59.46,59.26,59.45,14489.0,57.8085,57.9254,57.7306,57.9157,14489.0
2016-02-16 12:55:00,59.44,59.45,59.3,59.34,29300.0,57.906,57.9157,57.7696,57.8085,29300.0
2016-02-16 13:00:00,59.31,59.44,59.31,59.44,15355.0,57.7793,57.906,57.7793,57.906,15355.0
2016-02-16 13:05:00,59.43,59.48,59.3,59.31,23600.0,57.8962,57.9449,57.7696,57.7793,23600.0
2016-02-16 13:10:00,59.31,59.35,59.21,59.23,27155.0,57.7793,57.8183,57.6819,57.7014,27155.0
2016-02-16 13:15:00,59.23,59.36,59.21,59.36,14400.0,57.7014,57.828,57.6819,57.828,14400.0
2016-02-16 13:20:00,59.34,59.41,59.26,59.32,19229.0,57.8085,57.8767,57.7306,57.789,19229.0
2016-02-16 13:25:00,59.32,59.35,59.15,59.15,17434.0,57.789,57.8183,57.6234,57.6234,17434.0
2016-02-16 13:30:00,59.14,59.23,59.09,59.23,23903.0,57.6137,57.7014,57.565,57.7014,23903.0
2016-02-16 13:35:00,59.23,59.24,59.11,59.17,22995.0,57.7014,57.7111,57.5845,57.6429,22995.0
2016-02-16 13:40:00,59.16,59.21,59.12,59.2,18825.0,57.6332,57.6819,57.5942,57.6721,18825.0
2016-02-16 13:45:00,59.21,59.21,59.04,59.08,18348.0,57.6819,57.6819,57.5163,57.5552,18348.0
2016-02-16 13:50:00,59.1,59.22,59.1,59.15,33732.0,57.5747,57.6916,57.5747,57.6234,33732.0
2016-02-16 13:55:00,59.13,59.21,59.1,59.15,29361.0,57.604,57.6819,57.5747,57.6234,29361.0
2016-02-16 14:00:00,59.15,59.34,59.15,59.26,22387.0,57.6234,57.8085,57.6234,57.7306,22387.0
2016-02-16 14:05:00,59.26,59.32,59.15,59.15,31807.0,57.7306,57.789,57.6234,57.6234,31807.0
2016-02-16 14:10:00,59.16,59.36,59.16,59.25,26009.0,57.6332,57.828,57.6332,57.7209,26009.0
2016-02-16 14:15:00,59.26,59.35,59.24,59.26,21432.0,57.7306,57.8183,57.7111,57.7306,21432.0
2016-02-16 14:20:00,59.27,59.36,59.25,59.3,25765.0,57.7403,57.828,57.7209,57.7696,25765.0
2016-02-16 14:25:00,59.3,59.33,59.2,59.29,23609.0,57.7696,57.7988,57.6721,57.7598,23609.0
2016-02-16 14:30:00,59.31,59.32,59.2,59.21,30822.0,57.7793,57.789,57.6721,57.6819,30822.0
2016-02-16 14:35:00,59.21,59.23,59.05,59.06,28960.0,57.6819,57.7014,57.526,57.5358,28960.0
2016-02-16 14:40:00,59.05,59.08,59.01,59.01,34097.0,57.526,57.5552,57.487,57.487,34097.0
2016-02-16 14:45:00,59.0,59.05,58.97,59.01,37341.0,57.4773,57.526,57.4481,57.487,37341.0
2016-02-16 14:50:00,59.02,59.09,58.99,59.03,35096.0,57.4968,57.565,57.4676,57.5065,35096.0
2016-02-16 14:55:00,59.03,59.12,59.02,59.06,30573.0,57.5065,57.5942,57.4968,57.5358,30573.0
2016-02-16 15:00:00,59.06,59.11,59.04,59.08,35664.0,57.5358,57.5845,57.5163,57.5552,35664.0
2016-02-16 15:05:00,59.09,59.09,58.98,59.01,36723.0,57.565,57.565,57.4578,57.487,36723.0
2016-02-16 15:10:00,59.01,59.06,58.97,59.05,56485.0,57.487,57.5358,57.4481,57.526,56485.0
2016-02-16 15:15:00,59.06,59.1,59.03,59.04,33762.0,57.5358,57.5747,57.5065,57.5163,33762.0
2016-02-16 15:20:00,59.04,59.1,59.02,59.1,43944.0,57.5163,57.5747,57.4968,57.5747,43944.0
2016-02-16 15:25:00,59.09,59.28,59.08,59.28,117720.0,57.565,57.7501,57.5552,57.7501,117720.0
2016-02-16 15:30:00,59.28,59.33,59.23,59.28,51122.0,57.7501,57.7988,57.7014,57.7501,51122.0
2016-02-16 15:35:00,59.28,59.3,59.2,59.25,49314.0,57.7501,57.7696,57.6721,57.7209,49314.0
2016-02-16 15:40:00,59.25,59.26,59.18,59.19,50580.0,57.7209,57.7306,57.6527,57.6624,50580.0
2016-02-16 15:45:00,59.18,59.18,59.08,59.09,75356.0,57.6527,57.6527,57.5552,57.565,75356.0
2016-02-16 15:50:00,59.1,59.37,59.1,59.36,169783.0,57.5747,57.8378,57.5747,57.828,169783.0
2016-02-16 15:55:00,59.34,59.41,59.28,59.35,276595.0,57.8085,57.8767,57.7501,57.8183,276595.0
2016-02-17 09:30:00,60.25,60.54,60.04,60.49,161347.0,58.695,58.9776,58.4905,58.9289,161347.0
2016-02-17 09:35:00,60.41,60.48,60.0,60.17,145823.0,58.8509,58.9191,58.4515,58.6171,145823.0
2016-02-17 09:40:00,60.19,60.23,59.7,59.96,36690.0,58.6366,58.6756,58.1592,58.4125,36690.0
2016-02-17 09:45:00,59.96,60.21,59.89,60.2,77203.0,58.4125,58.6561,58.3443,58.6463,77203.0
2016-02-17 09:50:00,60.2,60.2,59.68,59.69,72785.0,58.6463,58.6463,58.1398,58.1495,72785.0
2016-02-17 09:55:00,59.69,60.01,59.65,60.01,45929.0,58.1495,58.4612,58.1105,58.4612,45929.0
2016-02-17 10:00:00,59.99,60.13,59.76,59.8,100028.0,58.4418,58.5781,58.2177,58.2567,100028.0
2016-02-17 10:05:00,59.82,60.25,59.82,60.22,88558.0,58.2761,58.695,58.2761,58.6658,88558.0
2016-02-17 10:10:00,60.22,60.33,60.03,60.07,79781.0,58.6658,58.773,58.4807,58.5197,79781.0
2016-02-17 10:15:00,60.06,60.13,59.94,59.99,120604.0,58.51,58.5781,58.393,58.4418,120604.0
2016-02-17 10:20:00,59.98,59.98,59.74,59.84,35437.0,58.432,58.432,58.1982,58.2956,35437.0
2016-02-17 10:25:00,59.84,59.94,59.71,59.94,49739.0,58.2956,58.393,58.169,58.393,49739.0
2016-02-17 10:30:00,59.93,59.94,59.76,59.87,47516.0,58.3833,58.393,58.2177,58.3249,47516.0
2016-02-17 10:35:00,59.88,59.92,59.66,59.66,33943.0,58.3346,58.3736,58.1203,58.1203,33943.0
2016-02-17 10:40:00,59.65,59.66,59.54,59.6,23865.0,58.1105,58.1203,58.0034,58.0618,23865.0
2016-02-17 10:45:00,59.59,59.7,59.45,59.53,46970.0,58.0521,58.1592,57.9157,57.9936,46970.0
2016-02-17 10:50:00,59.53,59.56,59.3,59.38,53201.0,57.9936,58.0229,57.7696,57.8475,53201.0
2016-02-17 10:55:00,59.4,59.49,59.29,59.35,33457.0,57.867,57.9547,57.7598,57.8183,33457.0
2016-02-17 11:00:00,59.34,59.35,59.22,59.34,69536.0,57.8085,57.8183,57.6916,57.8085,69536.0
2016-02-17 11:05:00,59.35,59.47,59.24,59.24,51797.0,57.8183,57.9352,57.7111,57.7111,51797.0
2016-02-17 11:10:00,59.24,59.25,59.08,59.12,24659.0,57.7111,57.7209,57.5552,57.5942,24659.0
2016-02-17 11:15:00,59.12,59.24,59.04,59.14,29486.0,57.5942,57.7111,57.5163,57.6137,29486.0
2016-02-17 11:20:00,59.15,59.19,58.9,58.93,77601.0,57.6234,57.6624,57.3799,57.4091,77601.0
2016-02-17 11:25:00,58.94,59.12,58.93,59.11,65494.0,57.4189,57.5942,57.4091,57.5845,65494.0
2016-02-17 11:30:00,59.12,59.26,59.04,59.22,39844.0,57.5942,57.7306,57.5163,57.6916,39844.0
2016-02-17 11:35:00,59.21,59.21,58.95,59.0,84003.0,57.6819,57.6819,57.4286,57.4773,84003.0
2016-02-17 11:40:00,58.98,59.03,58.87,58.96,45280.0,57.4578,57.5065,57.3507,57.4383,45280.0
2016-02-17 11:45:00,58.97,58.98,58.81,58.87,41409.0,57.4481,57.4578,57.2922,57.3507,41409.0
2016-02-17 11:50:00,58.88,59.08,58.86,59.08,55121.0,57.3604,57.5552,57.3409,57.5552,55121.0
2016-02-17 11:55:00,59.1,59.29,59.04,59.17,38514.0,57.5747,57.7598,57.5163,57.6429,38514.0
2016-02-17 12:00:00,59.18,59.41,59.09,59.39,43619.0,57.6527,57.8767,57.565,57.8572,43619.0
2016-02-17 12:05:00,59.38,59.44,59.35,59.39,16300.0,57.8475,57.906,57.8183,57.8572,16300.0
2016-02-17 12:10:00,59.38,59.4,59.23,59.4,44621.0,57.8475,57.867,57.7014,57.867,44621.0
2016-02-17 12:15:00,59.38,59.54,59.28,59.44,28066.0,57.8475,58.0034,57.7501,57.906,28066.0
2016-02-17 12:20:00,59.42,59.46,59.33,59.38,27478.0,57.8865,57.9254,57.7988,57.8475,27478.0
2016-02-17 12:25:00,59.38,59.43,59.31,59.39,25081.0,57.8475,57.8962,57.7793,57.8572,25081.0
2016-02-17 12:30:00,59.41,59.48,59.4,59.44,87323.0,57.8767,57.9449,57.867,57.906,87323.0
2016-02-17 12:35:00,59.45,59.46,59.31,59.36,46809.0,57.9157,57.9254,57.7793,57.828,46809.0
2016-02-17 12:40:00,59.33,59.49,59.29,59.42,35290.0,57.7988,57.9547,57.7598,57.8865,35290.0
2016-02-17 12:45:00,59.43,59.49,59.35,59.41,42697.0,57.8962,57.9547,57.8183,57.8767,42697.0
2016-02-17 12:50:00,59.39,59.7,59.38,59.61,29608.0,57.8572,58.1592,57.8475,58.0716,29608.0
2016-02-17 12:55:00,59.61,59.75,59.52,59.75,42481.0,58.0716,58.208,57.9839,58.208,42481.0
2016-02-17 13:00:00,59.76,59.9,59.76,59.85,27046.0,58.2177,58.3541,58.2177,58.3054,27046.0
2016-02-17 13:05:00,59.85,59.87,59.72,59.82,31676.0,58.3054,58.3249,58.1787,58.2761,31676.0
2016-02-17 13:10:00,59.81,59.87,59.76,59.84,28537.0,58.2664,58.3249,58.2177,58.2956,28537.0
2016-02-17 13:15:00,59.81,59.89,59.79,59.8,32444.0,58.2664,58.3443,58.2469,58.2567,32444.0
2016-02-17 13:20:00,59.8,59.82,59.7,59.71,28123.0,58.2567,58.2761,58.1592,58.169,28123.0
2016-02-17 13:25:00,59.7,59.76,59.66,59.73,27187.0,58.1592,58.2177,58.1203,58.1885,27187.0
2016-02-17 13:30:00,59.73,59.76,59.68,59.73,25206.0,58.1885,58.2177,58.1398,58.1885,25206.0
2016-02-17 13:35:00,59.73,59.8,59.65,59.74,23109.0,58.1885,58.2567,58.1105,58.1982,23109.0
2016-02-17 13:40:00,59.72,59.8,59.67,59.77,20279.0,58.1787,58.2567,58.13,58.2274,20279.0
2016-02-17 13:45:00,59.76,59.8,59.72,59.77,16726.0,58.2177,58.2567,58.1787,58.2274,16726.0
2016-02-17 13:50:00,59.76,59.9,59.75,59.81,33827.0,58.2177,58.3541,58.208,58.2664,33827.0
2016-02-17 13:55:00,59.81,59.86,59.79,59.8,24677.0,58.2664,58.3151,58.2469,58.2567,24677.0
2016-02-17 14:00:00,59.8,59.84,59.75,59.8,43364.0,58.2567,58.2956,58.208,58.2567,43364.0
2016-02-17 14:05:00,59.81,59.91,59.78,59.86,40983.0,58.2664,58.3638,58.2372,58.3151,40983.0
2016-02-17 14:10:00,59.86,59.92,59.83,59.89,71126.0,58.3151,58.3736,58.2859,58.3443,71126.0
2016-02-17 14:15:00,59.9,60.05,59.88,59.95,48551.0,58.3541,58.5002,58.3346,58.4028,48551.0
2016-02-17 14:20:00,59.95,59.98,59.9,59.92,38292.0,58.4028,58.432,58.3541,58.3736,38292.0
2016-02-17 14:25:00,59.92,59.93,59.8,59.8,30522.0,58.3736,58.3833,58.2567,58.2567,30522.0
2016-02-17 14:30:00,59.81,59.9,59.77,59.83,33495.0,58.2664,58.3541,58.2274,58.2859,33495.0
2016-02-17 14:35:00,59.83,59.87,59.79,59.83,48358.0,58.2859,58.3249,58.2469,58.2859,48358.0
2016-02-17 14:40:00,59.83,59.88,59.82,59.88,41765.0,58.2859,58.3346,58.2761,58.3346,41765.0
2016-02-17 14:45:00,59.88,59.89,59.81,59.81,50592.0,58.3346,58.3443,58.2664,58.2664,50592.0
2016-02-17 14:50:00,59.81,59.82,59.71,59.72,34225.0,58.2664,58.2761,58.169,58.1787,34225.0
2016-02-17 14:55:00,59.71,59.81,59.7,59.79,30272.0,58.169,58.2664,58.1592,58.2469,30272.0
2016-02-17 15:00:00,59.8,59.86,59.75,59.79,35979.0,58.2567,58.3151,58.208,58.2469,35979.0
2016-02-17 15:05:00,59.8,59.83,59.76,59.8,46225.0,58.2567,58.2859,58.2177,58.2567,46225.0
2016-02-17 15:10:00,59.81,59.84,59.74,59.81,48162.0,58.2664,58.2956,58.1982,58.2664,48162.0
2016-02-17 15:15:00,59.81,59.83,59.71,59.72,130704.0,58.2664,58.2859,58.169,58.1787,130704.0
2016-02-17 15:20:00,59.73,59.74,59.64,59.72,71372.0,58.1885,58.1982,58.1008,58.1787,71372.0
2016-02-17 15:25:00,59.71,59.77,59.67,59.77,51979.0,58.169,58.2274,58.13,58.2274,51979.0
2016-02-17 15:30:00,59.76,59.79,59.69,59.69,54756.0,58.2177,58.2469,58.1495,58.1495,54756.0
2016-02-17 15:35:00,59.68,59.71,59.58,59.71,98272.0,58.1398,58.169,58.0423,58.169,98272.0
2016-02-17 15:40:00,59.7,59.75,59.59,59.6,77923.0,58.1592,58.208,58.0521,58.0618,77923.0
2016-02-17 15:45:00,59.61,59.75,59.61,59.74,77622.0,58.0716,58.208,58.0716,58.1982,77622.0
2016-02-17 15:50:00,59.77,59.86,59.73,59.84,133493.0,58.2274,58.3151,58.1885,58.2956,133493.0
2016-02-17 15:55:00,59.84,59.89,59.79,59.83,298266.0,58.2956,58.3443,58.2469,58.2859,298266.0
2016-02-18 09:30:00,59.57,59.92,59.42,59.86,143283.0,58.0326,58.3736,57.8865,58.3151,143283.0
2016-02-18 09:35:00,59.86,59.89,59.63,59.63,53271.0,58.3151,58.3443,58.091,58.091,53271.0
2016-02-18 09:40:00,59.6,59.77,59.44,59.46,77627.0,58.0618,58.2274,57.906,57.9254,77627.0
2016-02-18 09:45:00,59.44,59.54,59.19,59.38,106457.0,57.906,58.0034,57.6624,57.8475,106457.0
2016-02-18 09:50:00,59.41,59.49,59.23,59.28,57916.0,57.8767,57.9547,57.7014,57.7501,57916.0
2016-02-18 09:55:00,59.29,59.33,58.93,58.94,59131.0,57.7598,57.7988,57.4091,57.4189,59131.0
2016-02-18 10:00:00,58.94,59.18,58.86,59.17,139153.0,57.4189,57.6527,57.3409,57.6429,139153.0
2016-02-18 10:05:00,59.16,59.23,58.7,58.72,126917.0,57.6332,57.7014,57.185,57.2045,126917.0
2016-02-18 10:10:00,58.7,59.09,58.67,59.08,118776.0,57.185,57.565,57.1558,57.5552,118776.0
2016-02-18 10:15:00,59.06,59.06,58.77,58.99,74201.0,57.5358,57.5358,57.2532,57.4676,74201.0
2016-02-18 10:20:00,58.98,58.98,58.82,58.84,47023.0,57.4578,57.4578,57.302,57.3214,47023.0
2016-02-18 10:25:00,58.84,59.01,58.83,58.93,84412.0,57.3214,57.487,57.3117,57.4091,84412.0
2016-02-18 10:30:00,58.94,58.94,58.61,58.63,44786.0,57.4189,57.4189,57.0974,57.1169,44786.0
2016-02-18 10:35:00,58.62,58.68,58.48,58.54,45515.0,57.1071,57.1656,56.9707,57.0292,45515.0
2016-02-18 10:40:00,58.54,58.54,58.37,58.47,118831.0,57.0292,57.0292,56.8636,56.961,118831.0
2016-02-18 10:45:00,58.46,58.62,58.4,58.46,90457.0,56.9512,57.1071,56.8928,56.9512,90457.0
2016-02-18 10:50:00,58.45,58.51,58.4,58.41,44876.0,56.9415,57.0,56.8928,56.9025,44876.0
2016-02-18 10:55:00,58.4,58.5,58.37,58.37,30127.0,56.8928,56.9902,56.8636,56.8636,30127.0
2016-02-18 11:00:00,58.36,58.5,58.24,58.38,52510.0,56.8538,56.9902,56.7369,56.8733,52510.0
2016-02-18 11:05:00,58.36,58.44,58.23,58.27,66086.0,56.8538,56.9318,56.7272,56.7661,66086.0
2016-02-18 11:10:00,58.27,58.35,58.25,58.35,40691.0,56.7661,56.8441,56.7467,56.8441,40691.0
2016-02-18 11:15:00,58.33,58.52,58.29,58.48,25970.0,56.8246,57.0097,56.7856,56.9707,25970.0
2016-02-18 11:20:00,58.48,58.61,58.46,58.61,25488.0,56.9707,57.0974,56.9512,57.0974,25488.0
2016-02-18 11:25:00,58.62,58.92,58.62,58.92,51255.0,57.1071,57.3994,57.1071,57.3994,51255.0
2016-02-18 11:30:00,58.94,58.97,58.79,58.92,77253.0,57.4189,57.4481,57.2727,57.3994,77253.0
2016-02-18 11:35:00,58.92,58.92,58.74,58.8,49138.0,57.3994,57.3994,57.224,57.2825,49138.0
2016-02-18 11:40:00,58.81,59.1,58.81,59.06,24800.0,57.2922,57.5747,57.2922,57.5358,24800.0
2016-02-18 11:45:00,59.05,59.14,58.99,59.13,25938.0,57.526,57.6137,57.4676,57.604,25938.0
2016-02-18 11:50:00,59.13,59.2,59.12,59.12,26268.0,57.604,57.6721,57.5942,57.5942,26268.0
2016-02-18 11:55:00,59.11,59.27,59.05,59.27,22001.0,57.5845,57.7403,57.526,57.7403,22001.0
2016-02-18 12:00:00,59.26,59.43,59.26,59.34,21409.0,57.7306,57.8962,57.7306,57.8085,21409.0
2016-02-18 12:05:00,59.33,59.34,59.21,59.24,16010.0,57.7988,57.8085,57.6819,57.7111,16010.0
2016-02-18 12:10:00,59.26,59.26,59.09,59.12,30506.0,57.7306,57.7306,57.565,57.5942,30506.0
2016-02-18 12:15:00,59.1,59.26,59.1,59.23,27095.0,57.5747,57.7306,57.5747,57.7014,27095.0
2016-02-18 12:20:00,59.21,59.24,59.11,59.13,29588.0,57.6819,57.7111,57.5845,57.604,29588.0
2016-02-18 12:25:00,59.13,59.21,59.09,59.09,24060.0,57.604,57.6819,57.565,57.565,24060.0
2016-02-18 12:30:00,59.09,59.23,59.05,59.19,28059.0,57.565,57.7014,57.526,57.6624,28059.0
2016-02-18 12:35:00,59.2,59.26,59.19,59.23,16750.0,57.6721,57.7306,57.6624,57.7014,16750.0
2016-02-18 12:40:00,59.24,59.25,58.98,58.99,16450.0,57.7111,57.7209,57.4578,57.4676,16450.0
2016-02-18 12:45:00,58.98,59.04,58.96,59.0,13470.0,57.4578,57.5163,57.4383,57.4773,13470.0
2016-02-18 12:50:00,58.99,59.05,58.88,58.94,20979.0,57.4676,57.526,57.3604,57.4189,20979.0
2016-02-18 12:55:00,58.94,58.96,58.89,58.92,13350.0,57.4189,57.4383,57.3701,57.3994,13350.0
2016-02-18 13:00:00,58.92,58.98,58.81,58.83,38629.0,57.3994,57.4578,57.2922,57.3117,38629.0
2016-02-18 13:05:00,58.84,58.97,58.8,58.95,27608.0,57.3214,57.4481,57.2825,57.4286,27608.0
2016-02-18 13:10:00,58.96,58.97,58.86,58.9,24290.0,57.4383,57.4481,57.3409,57.3799,24290.0
2016-02-18 13:15:00,58.88,58.92,58.74,58.76,23792.0,57.3604,57.3994,57.224,57.2435,23792.0
2016-02-18 13:20:00,58.77,58.77,58.62,58.69,26163.0,57.2532,57.2532,57.1071,57.1753,26163.0
2016-02-18 13:25:00,58.7,58.78,58.68,58.75,30647.0,57.185,57.263,57.1656,57.2338,30647.0
2016-02-18 13:30:00,58.76,58.83,58.75,58.76,20430.0,57.2435,57.3117,57.2338,57.2435,20430.0
2016-02-18 13:35:00,58.76,58.77,58.7,58.72,12685.0,57.2435,57.2532,57.185,57.2045,12685.0
2016-02-18 13:40:00,58.7,58.75,58.69,58.7,15840.0,57.185,57.2338,57.1753,57.185,15840.0
2016-02-18 13:45:00,58.69,58.76,58.63,58.66,23176.0,57.1753,57.2435,57.1169,57.1461,23176.0
2016-02-18 13:50:00,58.68,58.68,58.61,58.67,24102.0,57.1656,57.1656,57.0974,57.1558,24102.0
2016-02-18 13:55:00,58.67,58.76,58.67,58.7,28955.0,57.1558,57.2435,57.1558,57.185,28955.0
2016-02-18 14:00:00,58.71,58.76,58.65,58.69,38574.0,57.1948,57.2435,57.1363,57.1753,38574.0
2016-02-18 14:05:00,58.68,58.75,58.62,58.72,32685.0,57.1656,57.2338,57.1071,57.2045,32685.0
2016-02-18 14:10:00,58.72,58.78,58.66,58.66,32173.0,57.2045,57.263,57.1461,57.1461,32173.0
2016-02-18 14:15:00,58.67,58.68,58.55,58.66,30248.0,57.1558,57.1656,57.0389,57.1461,30248.0
2016-02-18 14:20:00,58.66,58.8,58.65,58.8,43718.0,57.1461,57.2825,57.1363,57.2825,43718.0
2016-02-18 14:25:00,58.8,58.81,58.76,58.8,28147.0,57.2825,57.2922,57.2435,57.2825,28147.0
2016-02-18 14:30:00,58.8,58.84,58.73,58.74,50724.0,57.2825,57.3214,57.2143,57.224,50724.0
2016-02-18 14:35:00,58.75,58.82,58.75,58.75,56839.0,57.2338,57.302,57.2338,57.2338,56839.0
2016-02-18 14:40:00,58.75,58.82,58.74,58.79,45656.0,57.2338,57.302,57.224,57.2727,45656.0
2016-02-18 14:45:00,58.8,58.87,58.79,58.84,46451.0,57.2825,57.3507,57.2727,57.3214,46451.0
2016-02-18 14:50:00,58.85,58.86,58.81,58.84,32087.0,57.3312,57.3409,57.2922,57.3214,32087.0
2016-02-18 14:55:00,58.84,58.85,58.71,58.81,69846.0,57.3214,57.3312,57.1948,57.2922,69846.0
2016-02-18 15:00:00,58.8,58.82,58.71,58.73,45347.0,57.2825,57.302,57.1948,57.2143,45347.0
2016-02-18 15:05:00,58.73,58.74,58.55,58.7,126428.0,57.2143,57.224,57.0389,57.185,126428.0
2016-02-18 15:10:00,58.71,58.79,58.61,58.63,57438.0,57.1948,57.2727,57.0974,57.1169,57438.0
2016-02-18 15:15:00,58.63,58.73,58.63,58.73,50494.0,57.1169,57.2143,57.1169,57.2143,50494.0
2016-02-18 15:20:00,58.73,58.75,58.64,58.68,84628.0,57.2143,57.2338,57.1266,57.1656,84628.0
2016-02-18 15:25:00,58.69,58.7,58.57,58.62,49553.0,57.1753,57.185,57.0584,57.1071,49553.0
2016-02-18 15:30:00,58.61,58.65,58.53,58.57,72783.0,57.0974,57.1363,57.0194,57.0584,72783.0
2016-02-18 15:35:00,58.57,58.64,58.54,58.61,62740.0,57.0584,57.1266,57.0292,57.0974,62740.0
2016-02-18 15:40:00,58.61,58.61,58.4,58.4,99961.0,57.0974,57.0974,56.8928,56.8928,99961.0
2016-02-18 15:45:00,58.41,58.43,58.35,58.42,122087.0,56.9025,56.922,56.8441,56.9123,122087.0
2016-02-18 15:50:00,58.42,58.5,58.32,58.36,203720.0,56.9123,56.9902,56.8149,56.8538,203720.0
2016-02-18 15:55:00,58.35,58.36,58.27,58.35,338757.0,56.8441,56.8538,56.7661,56.8441,338757.0
2016-02-19 09:30:00,58.34,58.95,58.1,58.86,261851.0,56.8343,57.4286,56.6005,57.3409,261851.0
2016-02-19 09:35:00,58.86,58.88,58.31,58.37,102597.0,57.3409,57.3604,56.8051,56.8636,102597.0
2016-02-19 09:40:00,58.37,58.41,58.24,58.25,76171.0,56.8636,56.9025,56.7369,56.7467,76171.0
2016-02-19 09:45:00,58.22,58.52,58.18,58.29,55906.0,56.7174,57.0097,56.6785,56.7856,55906.0
2016-02-19 09:50:00,58.28,58.57,58.24,58.53,61023.0,56.7759,57.0584,56.7369,57.0194,61023.0
2016-02-19 09:55:00,58.55,58.7,58.48,58.61,91181.0,57.0389,57.185,56.9707,57.0974,91181.0
2016-02-19 10:00:00,58.61,58.61,58.44,58.5,113442.0,57.0974,57.0974,56.9318,56.9902,113442.0
2016-02-19 10:05:00,58.5,58.71,58.39,58.69,87509.0,56.9902,57.1948,56.8831,57.1753,87509.0
2016-02-19 10:10:00,58.68,58.85,58.65,58.76,136058.0,57.1656,57.3312,57.1363,57.2435,136058.0
2016-02-19 10:15:00,58.77,58.91,58.66,58.74,57048.0,57.2532,57.3896,57.1461,57.224,57048.0
2016-02-19 10:20:00,58.74,58.8,58.43,58.43,45832.0,57.224,57.2825,56.922,56.922,45832.0
2016-02-19 10:25:00,58.43,58.48,58.37,58.48,53741.0,56.922,56.9707,56.8636,56.9707,53741.0
2016-02-19 10:30:00,58.48,58.98,58.45,58.97,62658.0,56.9707,57.4578,56.9415,57.4481,62658.0
2016-02-19 10:35:00,58.97,58.97,58.74,58.78,52026.0,57.4481,57.4481,57.224,57.263,52026.0
2016-02-19 10:40:00,58.78,58.93,58.76,58.89,36701.0,57.263,57.4091,57.2435,57.3701,36701.0
2016-02-19 10:45:00,58.92,59.01,58.85,58.87,62424.0,57.3994,57.487,57.3312,57.3507,62424.0
2016-02-19 10:50:00,58.87,58.9,58.83,58.87,65499.0,57.3507,57.3799,57.3117,57.3507,65499.0
2016-02-19 10:55:00,58.86,58.93,58.85,58.85,67183.0,57.3409,57.4091,57.3312,57.3312,67183.0
2016-02-19 11:00:00,58.84,58.99,58.81,58.86,44227.0,57.3214,57.4676,57.2922,57.3409,44227.0
2016-02-19 11:05:00,58.84,58.84,58.58,58.58,49236.0,57.3214,57.3214,57.0681,57.0681,49236.0
2016-02-19 11:10:00,58.59,58.63,58.58,58.63,63212.0,57.0779,57.1169,57.0681,57.1169,63212.0
2016-02-19 11:15:00,58.62,58.77,58.62,58.71,58208.0,57.1071,57.2532,57.1071,57.1948,58208.0
2016-02-19 11:20:00,58.72,58.77,58.55,58.56,46861.0,57.2045,57.2532,57.0389,57.0487,46861.0
2016-02-19 11:25:00,58.57,58.79,58.51,58.75,64096.0,57.0584,57.2727,57.0,57.2338,64096.0
2016-02-19 11:30:00,58.75,58.85,58.71,58.72,94369.0,57.2338,57.3312,57.1948,57.2045,94369.0
2016-02-19 11:35:00,58.73,58.76,58.65,58.66,29938.0,57.2143,57.2435,57.1363,57.1461,29938.0
2016-02-19 11:40:00,58.65,58.69,58.58,58.62,57178.0,57.1363,57.1753,57.0681,57.1071,57178.0
2016-02-19 11:45:00,58.62,58.69,58.59,58.65,27378.0,57.1071,57.1753,57.0779,57.1363,27378.0
2016-02-19 11:50:00,58.65,58.85,58.63,58.85,29072.0,57.1363,57.3312,57.1169,57.3312,29072.0
2016-02-19 11:55:00,58.84,58.92,58.78,58.83,28987.0,57.3214,57.3994,57.263,57.3117,28987.0
2016-02-19 12:00:00,58.86,58.97,58.85,58.89,29495.0,57.3409,57.4481,57.3312,57.3701,29495.0
2016-02-19 12:05:00,58.88,58.93,58.87,58.89,32846.0,57.3604,57.4091,57.3507,57.3701,32846.0
2016-02-19 12:10:00,58.87,58.9,58.84,58.89,63054.0,57.3507,57.3799,57.3214,57.3701,63054.0
2016-02-19 12:15:00,58.88,58.92,58.84,58.87,81540.0,57.3604,57.3994,57.3214,57.3507,81540.0
2016-02-19 12:20:00,58.87,58.98,58.85,58.91,25453.0,57.3507,57.4578,57.3312,57.3896,25453.0
2016-02-19 12:25:00,58.89,59.0,58.86,59.0,24517.0,57.3701,57.4773,57.3409,57.4773,24517.0
2016-02-19 12:30:00,59.0,59.16,58.99,59.15,144367.0,57.4773,57.6332,57.4676,57.6234,144367.0
2016-02-19 12:35:00,59.15,59.16,59.04,59.08,32770.0,57.6234,57.6332,57.5163,57.5552,32770.0
2016-02-19 12:40:00,59.07,59.12,59.07,59.1,47419.0,57.5455,57.5942,57.5455,57.5747,47419.0
2016-02-19 12:45:00,59.09,59.24,59.09,59.24,45020.0,57.565,57.7111,57.565,57.7111,45020.0
2016-02-19 12:50:00,59.25,59.36,59.24,59.32,22151.0,57.7209,57.828,57.7111,57.789,22151.0
2016-02-19 12:55:00,59.32,59.33,59.26,59.32,26645.0,57.789,57.7988,57.7306,57.789,26645.0
2016-02-19 13:00:00,59.31,59.34,59.26,59.31,36226.0,57.7793,57.8085,57.7306,57.7793,36226.0
2016-02-19 13:05:00,59.31,59.32,59.23,59.29,31353.0,57.7793,57.789,57.7014,57.7598,31353.0
2016-02-19 13:10:00,59.29,59.4,59.23,59.35,24995.0,57.7598,57.867,57.7014,57.8183,24995.0
2016-02-19 13:15:00,59.35,59.48,59.35,59.47,18156.0,57.8183,57.9449,57.8183,57.9352,18156.0
2016-02-19 13:20:00,59.47,59.51,59.42,59.5,15391.0,57.9352,57.9741,57.8865,57.9644,15391.0
2016-02-19 13:25:00,59.49,59.53,59.44,59.44,21854.0,57.9547,57.9936,57.906,57.906,21854.0
2016-02-19 13:30:00,59.45,59.78,59.45,59.63,96278.0,57.9157,58.2372,57.9157,58.091,96278.0
2016-02-19 13:35:00,59.63,59.64,59.57,59.57,28627.0,58.091,58.1008,58.0326,58.0326,28627.0
2016-02-19 13:40:00,59.57,59.65,59.55,59.55,171012.0,58.0326,58.1105,58.0131,58.0131,171012.0
2016-02-19 13:45:00,59.55,59.59,59.55,59.59,23651.0,58.0131,58.0521,58.0131,58.0521,23651.0
2016-02-19 13:50:00,59.59,59.59,59.45,59.49,35280.0,58.0521,58.0521,57.9157,57.9547,35280.0
2016-02-19 13:55:00,59.49,59.53,59.44,59.49,74605.0,57.9547,57.9936,57.906,57.9547,74605.0
2016-02-19 14:00:00,59.49,59.49,59.39,59.43,44859.0,57.9547,57.9547,57.8572,57.8962,44859.0
2016-02-19 14:05:00,59.46,59.56,59.39,59.45,46068.0,57.9254,58.0229,57.8572,57.9157,46068.0
2016-02-19 14:10:00,59.45,59.55,59.44,59.45,48747.0,57.9157,58.0131,57.906,57.9157,48747.0
2016-02-19 14:15:00,59.44,59.57,59.42,59.53,36434.0,57.906,58.0326,57.8865,57.9936,36434.0
2016-02-19 14:20:00,59.54,59.56,59.4,59.45,48442.0,58.0034,58.0229,57.867,57.9157,48442.0
2016-02-19 14:25:00,59.45,59.48,59.27,59.43,73270.0,57.9157,57.9449,57.7403,57.8962,73270.0
2016-02-19 14:30:00,59.42,59.42,59.36,59.4,32489.0,57.8865,57.8865,57.828,57.867,32489.0
2016-02-19 14:35:00,59.39,59.39,59.28,59.31,48446.0,57.8572,57.8572,57.7501,57.7793,48446.0
2016-02-19 14:40:00,59.3,59.3,59.21,59.26,41691.0,57.7696,57.7696,57.6819,57.7306,41691.0
2016-02-19 14:45:00,59.26,59.46,59.22,59.46,53475.0,57.7306,57.9254,57.6916,57.9254,53475.0
2016-02-19 14:50:00,59.47,59.5,59.4,59.4,46327.0,57.9352,57.9644,57.867,57.867,46327.0
2016-02-19 14:55:00,59.4,59.47,59.39,59.45,28769.0,57.867,57.9352,57.8572,57.9157,28769.0
2016-02-19 15:00:00,59.45,59.5,59.41,59.49,49020.0,57.9157,57.9644,57.8767,57.9547,49020.0
2016-02-19 15:05:00,59.48,59.61,59.48,59.59,72837.0,57.9449,58.0716,57.9449,58.0521,72837.0
2016-02-19 15:10:00,59.59,59.69,59.56,59.6,61529.0,58.0521,58.1495,58.0229,58.0618,61529.0
2016-02-19 15:15:00,59.6,59.67,59.58,59.66,107036.0,58.0618,58.13,58.0423,58.1203,107036.0
2016-02-19 15:20:00,59.66,59.7,59.64,59.65,94985.0,58.1203,58.1592,58.1008,58.1105,94985.0
2016-02-19 15:25:00,59.65,59.78,59.65,59.78,62396.0,58.1105,58.2372,58.1105,58.2372,62396.0
2016-02-19 15:30:00,59.77,59.77,59.67,59.69,85070.0,58.2274,58.2274,58.13,58.1495,85070.0
2016-02-19 15:35:00,59.68,59.9,59.68,59.87,133088.0,58.1398,58.3541,58.1398,58.3249,133088.0
2016-02-19 15:40:00,59.86,59.86,59.77,59.77,70909.0,58.3151,58.3151,58.2274,58.2274,70909.0
2016-02-19 15:45:00,59.77,59.77,59.68,59.75,101328.0,58.2274,58.2274,58.1398,58.208,101328.0
2016-02-19 15:50:00,59.74,59.74,59.57,59.58,151271.0,58.1982,58.1982,58.0326,58.0423,151271.0
2016-02-19 15:55:00,59.59,59.6,59.5,59.58,249877.0,58.0521,58.0618,57.9644,58.0423,249877.0
2016-02-22 09:30:00,60.07,61.15,59.97,60.53,254868.0,58.5197,59.5718,58.4223,58.9678,254868.0
2016-02-22 09:35:00,60.55,60.92,60.54,60.63,88926.0,58.9873,59.3478,58.9776,59.0652,88926.0
2016-02-22 09:40:00,60.67,61.04,60.4,61.03,109832.0,59.1042,59.4647,58.8412,59.4549,109832.0
2016-02-22 09:45:00,61.01,61.03,60.76,60.81,87728.0,59.4354,59.4549,59.1919,59.2406,87728.0
2016-02-22 09:50:00,60.82,60.92,60.74,60.83,117318.0,59.2503,59.3478,59.1724,59.2601,117318.0
2016-02-22 09:55:00,60.86,61.0,60.83,60.96,196592.0,59.2893,59.4257,59.2601,59.3867,196592.0
2016-02-22 10:00:00,60.95,61.06,60.79,61.01,110108.0,59.377,59.4841,59.2211,59.4354,110108.0
2016-02-22 10:05:00,61.02,61.02,60.81,60.87,96788.0,59.4452,59.4452,59.2406,59.299,96788.0
2016-02-22 10:10:00,60.87,61.21,60.87,61.11,155962.0,59.299,59.6303,59.299,59.5329,155962.0
2016-02-22 10:15:00,61.1,61.3,61.06,61.22,248800.0,59.5231,59.7179,59.4841,59.64,248800.0
2016-02-22 10:20:00,61.22,61.31,61.11,61.3,100954.0,59.64,59.7277,59.5329,59.7179,100954.0
2016-02-22 10:25:00,61.31,61.32,61.15,61.24,169604.0,59.7277,59.7374,59.5718,59.6595,169604.0
2016-02-22 10:30:00,61.24,61.6,61.24,61.52,134350.0,59.6595,60.0102,59.6595,59.9323,134350.0
2016-02-22 10:35:00,61.52,61.79,61.48,61.79,128228.0,59.9323,60.1953,59.8933,60.1953,128228.0
2016-02-22 10:40:00,61.79,61.84,61.65,61.75,146638.0,60.1953,60.244,60.0589,60.1563,146638.0
2016-02-22 10:45:00,61.75,61.8,61.39,61.39,213196.0,60.1563,60.205,59.8056,59.8056,213196.0
2016-02-22 10:50:00,61.39,61.47,61.34,61.36,79914.0,59.8056,59.8836,59.7569,59.7764,79914.0
2016-02-22 10:55:00,61.36,61.61,61.34,61.61,154858.0,59.7764,60.0199,59.7569,60.0199,154858.0
2016-02-22 11:00:00,61.6,61.73,61.51,61.69,95408.0,60.0102,60.1369,59.9225,60.0979,95408.0
2016-02-22 11:05:00,61.71,61.79,61.67,61.78,155166.0,60.1174,60.1953,60.0784,60.1856,155166.0
2016-02-22 11:10:00,61.77,62.03,61.74,62.01,161182.0,60.1758,60.4291,60.1466,60.4096,161182.0
2016-02-22 11:15:00,62.01,62.19,61.94,62.14,242236.0,60.4096,60.585,60.3414,60.5363,242236.0
2016-02-22 11:20:00,62.13,62.14,61.99,62.09,172250.0,60.5265,60.5363,60.3901,60.4876,172250.0
2016-02-22 11:25:00,62.09,62.33,62.08,62.25,130660.0,60.4876,60.7214,60.4778,60.6434,130660.0
2016-02-22 11:30:00,62.26,62.31,62.12,62.2,173552.0,60.6532,60.7019,60.5168,60.5947,173552.0
2016-02-22 11:35:00,62.21,62.41,62.17,62.41,215034.0,60.6045,60.7993,60.5655,60.7993,215034.0
2016-02-22 11:40:00,62.42,62.45,62.36,62.39,225822.0,60.809,60.8383,60.7506,60.7798,225822.0
2016-02-22 11:45:00,62.38,62.59,62.38,62.58,123316.0,60.7701,60.9747,60.7701,60.9649,123316.0
2016-02-22 11:50:00,62.58,62.61,62.45,62.49,130554.0,60.9649,60.9941,60.8383,60.8772,130554.0
2016-02-22 11:55:00,62.49,62.49,62.27,62.32,88432.0,60.8772,60.8772,60.6629,60.7116,88432.0
2016-02-22 12:00:00,62.32,62.35,62.29,62.32,53152.0,60.7116,60.7408,60.6824,60.7116,53152.0
2016-02-22 12:05:00,62.32,62.55,62.3,62.41,108266.0,60.7116,60.9357,60.6921,60.7993,108266.0
2016-02-22 12:10:00,62.41,62.41,62.34,62.39,67454.0,60.7993,60.7993,60.7311,60.7798,67454.0
2016-02-22 12:15:00,62.4,62.55,62.38,62.54,104616.0,60.7896,60.9357,60.7701,60.9259,104616.0
2016-02-22 12:20:00,62.52,62.57,62.45,62.49,443258.0,60.9065,60.9552,60.8383,60.8772,443258.0
2016-02-22 12:25:00,62.48,62.52,62.42,62.52,64966.0,60.8675,60.9065,60.809,60.9065,64966.0
2016-02-22 12:30:00,62.54,62.54,62.26,62.27,67412.0,60.9259,60.9259,60.6532,60.6629,67412.0
2016-02-22 12:35:00,62.27,62.39,62.27,62.39,52078.0,60.6629,60.7798,60.6629,60.7798,52078.0
2016-02-22 12:40:00,62.39,62.48,62.37,62.37,47764.0,60.7798,60.8675,60.7603,60.7603,47764.0
2016-02-22 12:45:00,62.36,62.42,62.32,62.36,262656.0,60.7506,60.809,60.7116,60.7506,262656.0
2016-02-22 12:50:00,62.36,62.39,62.29,62.35,74978.0,60.7506,60.7798,60.6824,60.7408,74978.0
2016-02-22 12:55:00,62.34,62.43,62.33,62.42,156268.0,60.7311,60.8188,60.7214,60.809,156268.0
2016-02-22 13:00:00,62.41,62.57,62.41,62.57,95934.0,60.7993,60.9552,60.7993,60.9552,95934.0
2016-02-22 13:05:00,62.57,62.68,62.53,62.55,120586.0,60.9552,61.0623,60.9162,60.9357,120586.0
2016-02-22 13:10:00,62.54,62.7,62.51,62.7,65738.0,60.9259,61.0818,60.8967,61.0818,65738.0
2016-02-22 13:15:00,62.72,62.72,62.61,62.67,93642.0,61.1013,61.1013,60.9941,61.0526,93642.0
2016-02-22 13:20:00,62.68,62.83,62.67,62.76,98878.0,61.0623,61.2085,61.0526,61.1403,98878.0
2016-02-22 13:25:00,62.76,62.81,62.74,62.8,64052.0,61.1403,61.189,61.1208,61.1792,64052.0
2016-02-22 13:30:00,62.81,63.05,62.81,62.98,232062.0,61.189,61.4228,61.189,61.3546,232062.0
2016-02-22 13:35:00,62.97,63.07,62.9,63.03,141600.0,61.3448,61.4423,61.2767,61.4033,141600.0
2016-02-22 13:40:00,63.03,63.1,62.98,63.05,115776.0,61.4033,61.4715,61.3546,61.4228,115776.0
2016-02-22 13:45:00,63.06,63.08,62.97,62.98,242214.0,61.4325,61.452,61.3448,61.3546,242214.0
2016-02-22 13:50:00,62.98,62.99,62.73,62.76,114052.0,61.3546,61.3643,61.111,61.1403,114052.0
2016-02-22 13:55:00,62.75,62.88,62.74,62.85,80242.0,61.1305,61.2572,61.1208,61.2279,80242.0
2016-02-22 14:00:00,62.85,62.86,62.72,62.75,91368.0,61.2279,61.2377,61.1013,61.1305,91368.0
2016-02-22 14:05:00,62.76,62.76,62.65,62.65,93848.0,61.1403,61.1403,61.0331,61.0331,93848.0
2016-02-22 14:10:00,62.65,62.67,62.54,62.55,92338.0,61.0331,61.0526,60.9259,60.9357,92338.0
2016-02-22 14:15:00,62.54,62.73,62.53,62.68,89474.0,60.9259,61.111,60.9162,61.0623,89474.0
2016-02-22 14:20:00,62.67,62.73,62.6,62.7,112016.0,61.0526,61.111,60.9844,61.0818,112016.0
2016-02-22 14:25:00,62.69,62.76,62.58,62.61,125058.0,61.0721,61.1403,60.9649,60.9941,125058.0
2016-02-22 14:30:00,62.62,62.75,62.6,62.68,79768.0,61.0039,61.1305,60.9844,61.0623,79768.0
2016-02-22 14:35:00,62.69,62.73,62.67,62.71,80416.0,61.0721,61.111,61.0526,61.0916,80416.0
2016-02-22 14:40:00,62.71,62.81,62.69,62.78,88892.0,61.0916,61.189,61.0721,61.1598,88892.0
2016-02-22 14:45:00,62.79,62.82,62.75,62.77,77670.0,61.1695,61.1987,61.1305,61.15,77670.0
2016-02-22 14:50:00,62.76,62.84,62.75,62.83,66850.0,61.1403,61.2182,61.1305,61.2085,66850.0
2016-02-22 14:55:00,62.83,62.97,62.83,62.94,124716.0,61.2085,61.3448,61.2085,61.3156,124716.0
2016-02-22 15:00:00,62.94,62.94,62.77,62.81,135720.0,61.3156,61.3156,61.15,61.189,135720.0
2016-02-22 15:05:00,62.8,62.96,62.78,62.92,170746.0,61.1792,61.3351,61.1598,61.2961,170746.0
2016-02-22 15:10:00,62.92,62.92,62.83,62.86,155914.0,61.2961,61.2961,61.2085,61.2377,155914.0
2016-02-22 15:15:00,62.86,62.87,62.8,62.83,158976.0,61.2377,61.2474,61.1792,61.2085,158976.0
2016-02-22 15:20:00,62.82,62.88,62.82,62.84,133544.0,61.1987,61.2572,61.1987,61.2182,133544.0
2016-02-22 15:25:00,62.83,62.9,62.82,62.87,161812.0,61.2085,61.2767,61.1987,61.2474,161812.0
2016-02-22 15:30:00,62.86,62.98,62.83,62.97,174800.0,61.2377,61.3546,61.2085,61.3448,174800.0
2016-02-22 15:35:00,62.97,63.0,62.94,62.97,262726.0,61.3448,61.3741,61.3156,61.3448,262726.0
2016-02-22 15:40:00,62.97,63.17,62.91,63.12,330420.0,61.3448,61.5397,61.2864,61.491,330420.0
2016-02-22 15:45:00,63.13,63.17,63.12,63.17,356760.0,61.5007,61.5397,61.491,61.5397,356760.0
2016-02-22 15:50:00,63.17,63.22,63.08,63.13,503902.0,61.5397,61.5884,61.452,61.5007,503902.0
2016-02-22 15:55:00,63.13,63.31,63.13,63.27,825402.0,61.5007,61.6761,61.5007,61.6371,825402.0
2016-02-23 09:30:00,63.0,63.21,62.72,63.11,101753.0,61.3741,61.5787,61.1013,61.4812,101753.0
2016-02-23 09:35:00,63.13,63.33,62.65,62.74,70225.0,61.5007,61.6956,61.0331,61.1208,70225.0
2016-02-23 09:40:00,62.74,62.75,62.44,62.62,72379.0,61.1208,61.1305,60.8285,61.0039,72379.0
2016-02-23 09:45:00,62.63,62.84,62.54,62.77,52505.0,61.0136,61.2182,60.9259,61.15,52505.0
2016-02-23 09:50:00,62.76,63.15,62.76,63.14,54506.0,61.1403,61.5202,61.1403,61.5105,54506.0
2016-02-23 09:55:00,63.14,63.28,63.02,63.06,82060.0,61.5105,61.6468,61.3936,61.4325,82060.0
2016-02-23 10:00:00,63.04,63.21,62.93,63.12,55913.0,61.413,61.5787,61.3059,61.491,55913.0
2016-02-23 10:05:00,63.12,63.19,62.89,62.95,78812.0,61.491,61.5592,61.2669,61.3254,78812.0
2016-02-23 10:10:00,62.94,63.21,62.78,62.78,82720.0,61.3156,61.5787,61.1598,61.1598,82720.0
2016-02-23 10:15:00,62.77,62.89,62.5,62.5,84384.0,61.15,61.2669,60.887,60.887,84384.0
2016-02-23 10:20:00,62.51,62.96,62.49,62.9,50844.0,60.8967,61.3351,60.8772,61.2767,50844.0
2016-02-23 10:25:00,62.86,63.03,62.83,62.88,69977.0,61.2377,61.4033,61.2085,61.2572,69977.0
2016-02-23 10:30:00,62.89,62.97,62.76,62.77,95657.0,61.2669,61.3448,61.1403,61.15,95657.0
2016-02-23 10:35:00,62.77,62.78,62.5,62.65,109463.0,61.15,61.1598,60.887,61.0331,109463.0
2016-02-23 10:40:00,62.63,62.67,62.33,62.38,112780.0,61.0136,61.0526,60.7214,60.7701,112780.0
2016-02-23 10:45:00,62.36,62.52,62.35,62.48,55164.0,60.7506,60.9065,60.7408,60.8675,55164.0
2016-02-23 10:50:00,62.45,62.49,62.39,62.41,49916.0,60.8383,60.8772,60.7798,60.7993,49916.0
2016-02-23 10:55:00,62.41,62.41,62.1,62.14,77813.0,60.7993,60.7993,60.4973,60.5363,77813.0
2016-02-23 11:00:00,62.12,62.19,62.11,62.19,93627.0,60.5168,60.585,60.507,60.585,93627.0
2016-02-23 11:05:00,62.18,62.19,61.91,61.95,62449.0,60.5752,60.585,60.3122,60.3512,62449.0
2016-02-23 11:10:00,61.96,62.19,61.93,62.15,81396.0,60.3609,60.585,60.3317,60.546,81396.0
2016-02-23 11:15:00,62.16,62.17,62.05,62.14,119866.0,60.5558,60.5655,60.4486,60.5363,119866.0
2016-02-23 11:20:00,62.15,62.48,62.13,62.47,65931.0,60.546,60.8675,60.5265,60.8578,65931.0
2016-02-23 11:25:00,62.47,62.47,62.16,62.23,57324.0,60.8578,60.8578,60.5558,60.6239,57324.0
2016-02-23 11:30:00,62.23,62.28,62.15,62.24,81449.0,60.6239,60.6727,60.546,60.6337,81449.0
2016-02-23 11:35:00,62.26,62.66,62.21,62.62,43600.0,60.6532,61.0428,60.6045,61.0039,43600.0
2016-02-23 11:40:00,62.63,62.66,62.47,62.47,47410.0,61.0136,61.0428,60.8578,60.8578,47410.0
2016-02-23 11:45:00,62.51,62.56,62.36,62.36,43666.0,60.8967,60.9454,60.7506,60.7506,43666.0
2016-02-23 11:50:00,62.36,62.4,62.14,62.16,58553.0,60.7506,60.7896,60.5363,60.5558,58553.0
2016-02-23 11:55:00,62.15,62.23,62.09,62.19,40035.0,60.546,60.6239,60.4876,60.585,40035.0
2016-02-23 12:00:00,62.19,62.22,62.11,62.12,37863.0,60.585,60.6142,60.507,60.5168,37863.0
2016-02-23 12:05:00,62.12,62.12,62.06,62.1,41096.0,60.5168,60.5168,60.4583,60.4973,41096.0
2016-02-23 12:10:00,62.1,62.11,62.08,62.09,34955.0,60.4973,60.507,60.4778,60.4876,34955.0
2016-02-23 12:15:00,62.1,62.41,62.09,62.41,48566.0,60.4973,60.7993,60.4876,60.7993,48566.0
2016-02-23 12:20:00,62.39,62.51,62.34,62.51,18807.0,60.7798,60.8967,60.7311,60.8967,18807.0
2016-02-23 12:25:00,62.5,62.68,62.5,62.67,23657.0,60.887,61.0623,60.887,61.0526,23657.0
2016-02-23 12:30:00,62.66,62.73,62.6,62.67,22628.0,61.0428,61.111,60.9844,61.0526,22628.0
2016-02-23 12:35:00,62.66,62.66,62.48,62.5,28477.0,61.0428,61.0428,60.8675,60.887,28477.0
2016-02-23 12:40:00,62.5,62.53,62.48,62.5,47976.0,60.887,60.9162,60.8675,60.887,47976.0
2016-02-23 12:45:00,62.5,62.61,62.49,62.61,58858.0,60.887,60.9941,60.8772,60.9941,58858.0
2016-02-23 12:50:00,62.62,62.71,62.59,62.62,22010.0,61.0039,61.0916,60.9747,61.0039,22010.0
2016-02-23 12:55:00,62.62,62.76,62.62,62.76,27016.0,61.0039,61.1403,61.0039,61.1403,27016.0
2016-02-23 13:00:00,62.76,62.78,62.67,62.71,29630.0,61.1403,61.1598,61.0526,61.0916,29630.0
2016-02-23 13:05:00,62.7,62.83,62.69,62.83,17368.0,61.0818,61.2085,61.0721,61.2085,17368.0
2016-02-23 13:10:00,62.8,62.81,62.72,62.8,19583.0,61.1792,61.189,61.1013,61.1792,19583.0
2016-02-23 13:15:00,62.79,62.81,62.72,62.73,12697.0,61.1695,61.189,61.1013,61.111,12697.0
2016-02-23 13:20:00,62.72,62.77,62.62,62.65,28441.0,61.1013,61.15,61.0039,61.0331,28441.0
2016-02-23 13:25:00,62.65,62.66,62.48,62.53,18273.0,61.0331,61.0428,60.8675,60.9162,18273.0
2016-02-23 13:30:00,62.53,62.53,62.35,62.36,91389.0,60.9162,60.9162,60.7408,60.7506,91389.0
2016-02-23 13:35:00,62.36,62.52,62.32,62.43,44775.0,60.7506,60.9065,60.7116,60.8188,44775.0
2016-02-23 13:40:00,62.43,62.44,62.27,62.3,17415.0,60.8188,60.8285,60.6629,60.6921,17415.0
2016-02-23 13:45:00,62.29,62.38,62.25,62.37,40821.0,60.6824,60.7701,60.6434,60.7603,40821.0
2016-02-23 13:50:00,62.38,62.46,62.24,62.25,43801.0,60.7701,60.848,60.6337,60.6434,43801.0
2016-02-23 13:55:00,62.24,62.42,62.11,62.4,34064.0,60.6337,60.809,60.507,60.7896,34064.0
2016-02-23 14:00:00,62.38,62.41,62.32,62.37,23195.0,60.7701,60.7993,60.7116,60.7603,23195.0
2016-02-23 14:05:00,62.36,62.36,62.12,62.12,21754.0,60.7506,60.7506,60.5168,60.5168,21754.0
2016-02-23 14:10:00,62.12,62.18,62.09,62.17,15508.0,60.5168,60.5752,60.4876,60.5655,15508.0
2016-02-23 14:15:00,62.17,62.27,62.06,62.17,30142.0,60.5655,60.6629,60.4583,60.5655,30142.0
2016-02-23 14:20:00,62.17,62.21,62.16,62.18,21271.0,60.5655,60.6045,60.5558,60.5752,21271.0
2016-02-23 14:25:00,62.18,62.18,62.11,62.14,23359.0,60.5752,60.5752,60.507,60.5363,23359.0
2016-02-23 14:30:00,62.14,62.14,62.03,62.08,27602.0,60.5363,60.5363,60.4291,60.4778,27602.0
2016-02-23 14:35:00,62.09,62.1,61.87,61.91,19992.0,60.4876,60.4973,60.2732,60.3122,19992.0
2016-02-23 14:40:00,61.91,61.98,61.79,61.89,23050.0,60.3122,60.3804,60.1953,60.2927,23050.0
2016-02-23 14:45:00,61.89,61.92,61.83,61.88,19306.0,60.2927,60.3219,60.2343,60.283,19306.0
2016-02-23 14:50:00,61.89,61.91,61.77,61.77,30226.0,60.2927,60.3122,60.1758,60.1758,30226.0
2016-02-23 14:55:00,61.78,61.86,61.69,61.71,44867.0,60.1856,60.2635,60.0979,60.1174,44867.0
2016-02-23 15:00:00,61.68,61.8,61.65,61.67,82303.0,60.0881,60.205,60.0589,60.0784,82303.0
2016-02-23 15:05:00,61.67,61.71,61.58,61.59,58240.0,60.0784,60.1174,59.9907,60.0005,58240.0
2016-02-23 15:10:00,61.59,61.67,61.53,61.6,41442.0,60.0005,60.0784,59.942,60.0102,41442.0
2016-02-23 15:15:00,61.6,61.6,61.54,61.57,45089.0,60.0102,60.0102,59.9518,59.981,45089.0
2016-02-23 15:20:00,61.56,61.61,61.54,61.55,53275.0,59.9712,60.0199,59.9518,59.9615,53275.0
2016-02-23 15:25:00,61.56,61.6,61.52,61.53,38994.0,59.9712,60.0102,59.9323,59.942,38994.0
2016-02-23 15:30:00,61.53,61.62,61.5,61.6,56094.0,59.942,60.0297,59.9128,60.0102,56094.0
2016-02-23 15:35:00,61.6,61.73,61.6,61.68,170356.0,60.0102,60.1369,60.0102,60.0881,170356.0
2016-02-23 15:40:00,61.7,61.71,61.61,61.63,73498.0,60.1076,60.1174,60.0199,60.0394,73498.0
2016-02-23 15:45:00,61.63,61.64,61.47,61.5,84747.0,60.0394,60.0492,59.8836,59.9128,84747.0
2016-02-23 15:50:00,61.5,61.56,61.46,61.51,131626.0,59.9128,59.9712,59.8738,59.9225,131626.0
2016-02-23 15:55:00,61.51,61.54,61.46,61.52,128990.0,59.9225,59.9518,59.8738,59.9323,128990.0
2016-02-24 09:30:00,60.92,61.28,60.72,61.24,56104.0,59.3478,59.6985,59.1529,59.6595,56104.0
2016-02-24 09:35:00,61.34,61.78,61.24,61.48,49371.0,59.7569,60.1856,59.6595,59.8933,49371.0
2016-02-24 09:40:00,61.48,61.84,61.45,61.84,47651.0,59.8933,60.244,59.8641,60.244,47651.0
2016-02-24 09:45:00,61.84,61.97,61.54,61.74,132152.0,60.244,60.3707,59.9518,60.1466,132152.0
2016-02-24 09:50:00,61.73,61.79,61.56,61.78,36326.0,60.1369,60.1953,59.9712,60.1856,36326.0
2016-02-24 09:55:00,61.78,62.15,61.77,61.99,26119.0,60.1856,60.546,60.1758,60.3901,26119.0
2016-02-24 10:00:00,61.99,61.99,61.64,61.82,39273.0,60.3901,60.3901,60.0492,60.2245,39273.0
2016-02-24 10:05:00,61.82,61.88,61.57,61.71,93477.0,60.2245,60.283,59.981,60.1174,93477.0
2016-02-24 10:10:00,61.71,61.77,61.67,61.75,35108.0,60.1174,60.1758,60.0784,60.1563,35108.0
2016-02-24 10:15:00,61.74,61.84,61.69,61.77,27373.0,60.1466,60.244,60.0979,60.1758,27373.0
2016-02-24 10:20:00,61.77,61.77,61.47,61.52,28627.0,60.1758,60.1758,59.8836,59.9323,28627.0
2016-02-24 10:25:00,61.52,61.73,61.52,61.72,39700.0,59.9323,60.1369,59.9323,60.1271,39700.0
2016-02-24 10:30:00,61.73,61.78,61.51,61.66,34938.0,60.1369,60.1856,59.9225,60.0687,34938.0
2016-02-24 10:35:00,61.66,61.82,61.63,61.76,45369.0,60.0687,60.2245,60.0394,60.1661,45369.0
2016-02-24 10:40:00,61.76,61.76,61.53,61.55,23792.0,60.1661,60.1661,59.942,59.9615,23792.0
2016-02-24 10:45:00,61.55,61.57,61.42,61.43,34430.0,59.9615,59.981,59.8349,59.8446,34430.0
2016-02-24 10:50:00,61.43,61.5,61.4,61.45,55477.0,59.8446,59.9128,59.8154,59.8641,55477.0
2016-02-24 10:55:00,61.44,61.67,61.4,61.64,48601.0,59.8543,60.0784,59.8154,60.0492,48601.0
2016-02-24 11:00:00,61.64,61.75,61.63,61.7,25085.0,60.0492,60.1563,60.0394,60.1076,25085.0
2016-02-24 11:05:00,61.71,61.98,61.71,61.96,43940.0,60.1174,60.3804,60.1174,60.3609,43940.0
2016-02-24 11:10:00,61.97,62.17,61.95,62.16,26934.0,60.3707,60.5655,60.3512,60.5558,26934.0
2016-02-24 11:15:00,62.15,62.17,61.99,62.03,31327.0,60.546,60.5655,60.3901,60.4291,31327.0
2016-02-24 11:20:00,62.05,62.3,62.0,62.29,36244.0,60.4486,60.6921,60.3999,60.6824,36244.0
2016-02-24 11:25:00,62.29,62.47,62.28,62.44,26691.0,60.6824,60.8578,60.6727,60.8285,26691.0
2016-02-24 11:30:00,62.45,62.45,62.28,62.33,31325.0,60.8383,60.8383,60.6727,60.7214,31325.0
2016-02-24 11:35:00,62.35,62.64,62.34,62.61,57865.0,60.7408,61.0234,60.7311,60.9941,57865.0
2016-02-24 11:40:00,62.61,62.74,62.58,62.7,42276.0,60.9941,61.1208,60.9649,61.0818,42276.0
2016-02-24 11:45:00,62.7,62.76,62.54,62.59,26213.0,61.0818,61.1403,60.9259,60.9747,26213.0
2016-02-24 11:50:00,62.59,62.77,62.59,62.71,26238.0,60.9747,61.15,60.9747,61.0916,26238.0
2016-02-24 11:55:00,62.7,62.73,62.5,62.51,25071.0,61.0818,61.111,60.887,60.8967,25071.0
2016-02-24 12:00:00,62.52,62.7,62.49,62.67,26481.0,60.9065,61.0818,60.8772,61.0526,26481.0
2016-02-24 12:05:00,62.67,62.72,62.63,62.65,20663.0,61.0526,61.1013,61.0136,61.0331,20663.0
2016-02-24 12:10:00,62.66,62.72,62.57,62.57,33901.0,61.0428,61.1013,60.9552,60.9552,33901.0
2016-02-24 12:15:00,62.57,62.6,62.49,62.53,26751.0,60.9552,60.9844,60.8772,60.9162,26751.0
2016-02-24 12:20:00,62.54,62.6,62.48,62.51,27421.0,60.9259,60.9844,60.8675,60.8967,27421.0
2016-02-24 12:25:00,62.51,62.6,62.49,62.49,19951.0,60.8967,60.9844,60.8772,60.8772,19951.0
2016-02-24 12:30:00,62.5,62.52,62.35,62.35,28992.0,60.887,60.9065,60.7408,60.7408,28992.0
2016-02-24 12:35:00,62.37,62.41,62.34,62.39,21817.0,60.7603,60.7993,60.7311,60.7798,21817.0
2016-02-24 12:40:00,62.39,62.48,62.37,62.37,37838.0,60.7798,60.8675,60.7603,60.7603,37838.0
2016-02-24 12:45:00,62.39,62.5,62.38,62.46,47531.0,60.7798,60.887,60.7701,60.848,47531.0
2016-02-24 12:50:00,62.46,62.56,62.4,62.56,26256.0,60.848,60.9454,60.7896,60.9454,26256.0
2016-02-24 12:55:00,62.55,62.61,62.42,62.48,25132.0,60.9357,60.9941,60.809,60.8675,25132.0
2016-02-24 13:00:00,62.49,62.55,62.44,62.49,30890.0,60.8772,60.9357,60.8285,60.8772,30890.0
2016-02-24 13:05:00,62.48,62.71,62.47,62.69,37960.0,60.8675,61.0916,60.8578,61.0721,37960.0
2016-02-24 13:10:00,62.68,62.69,62.46,62.48,15269.0,61.0623,61.0721,60.848,60.8675,15269.0
2016-02-24 13:15:00,62.49,62.55,62.37,62.38,16032.0,60.8772,60.9357,60.7603,60.7701,16032.0
2016-02-24 13:20:00,62.38,62.56,62.38,62.52,21857.0,60.7701,60.9454,60.7701,60.9065,21857.0
2016-02-24 13:25:00,62.52,62.52,62.41,62.45,19236.0,60.9065,60.9065,60.7993,60.8383,19236.0
2016-02-24 13:30:00,62.46,62.64,62.44,62.61,30277.0,60.848,61.0234,60.8285,60.9941,30277.0
2016-02-24 13:35:00,62.61,62.74,62.6,62.71,18188.0,60.9941,61.1208,60.9844,61.0916,18188.0
2016-02-24 13:40:00,62.72,62.8,62.7,62.78,30285.0,61.1013,61.1792,61.0818,61.1598,30285.0
2016-02-24 13:45:00,62.78,62.87,62.68,62.73,43995.0,61.1598,61.2474,61.0623,61.111,43995.0
2016-02-24 13:50:00,62.74,62.86,62.71,62.78,26988.0,61.1208,61.2377,61.0916,61.1598,26988.0
2016-02-24 13:55:00,62.79,62.92,62.77,62.79,53862.0,61.1695,61.2961,61.15,61.1695,53862.0
2016-02-24 14:00:00,62.8,62.85,62.71,62.77,16638.0,61.1792,61.2279,61.0916,61.15,16638.0
2016-02-24 14:05:00,62.77,63.04,62.73,63.04,35957.0,61.15,61.413,61.111,61.413,35957.0
2016-02-24 14:10:00,63.03,63.19,63.03,63.13,57970.0,61.4033,61.5592,61.4033,61.5007,57970.0
2016-02-24 14:15:00,63.13,63.16,63.01,63.01,41658.0,61.5007,61.5299,61.3838,61.3838,41658.0
2016-02-24 14:20:00,63.01,63.28,62.99,63.23,91825.0,61.3838,61.6468,61.3643,61.5981,91825.0
2016-02-24 14:25:00,63.27,63.29,63.12,63.21,24400.0,61.6371,61.6566,61.491,61.5787,24400.0
2016-02-24 14:30:00,63.22,63.25,63.06,63.15,80788.0,61.5884,61.6176,61.4325,61.5202,80788.0
2016-02-24 14:35:00,63.17,63.17,63.06,63.06,171322.0,61.5397,61.5397,61.4325,61.4325,171322.0
2016-02-24 14:40:00,63.09,63.24,63.01,63.24,199518.0,61.4618,61.6079,61.3838,61.6079,199518.0
2016-02-24 14:45:00,63.22,63.25,63.18,63.25,26036.0,61.5884,61.6176,61.5494,61.6176,26036.0
2016-02-24 14:50:00,63.27,63.29,63.11,63.16,137818.0,61.6371,61.6566,61.4812,61.5299,137818.0
2016-02-24 14:55:00,63.16,63.17,63.11,63.11,39728.0,61.5299,61.5397,61.4812,61.4812,39728.0
2016-02-24 15:00:00,63.12,63.13,63.05,63.05,23463.0,61.491,61.5007,61.4228,61.4228,23463.0
2016-02-24 15:05:00,63.06,63.3,63.05,63.3,31355.0,61.4325,61.6663,61.4228,61.6663,31355.0
2016-02-24 15:10:00,63.3,63.36,63.29,63.36,33332.0,61.6663,61.7248,61.6566,61.7248,33332.0
2016-02-24 15:15:00,63.34,63.44,63.27,63.4,51652.0,61.7053,61.8027,61.6371,61.7638,51652.0
2016-02-24 15:20:00,63.42,63.48,63.35,63.36,47425.0,61.7832,61.8417,61.715,61.7248,47425.0
2016-02-24 15:25:00,63.35,63.36,63.28,63.31,75600.0,61.715,61.7248,61.6468,61.6761,75600.0
2016-02-24 15:30:00,63.31,63.31,63.23,63.25,47875.0,61.6761,61.6761,61.5981,61.6176,47875.0
2016-02-24 15:35:00,63.25,63.35,63.21,63.26,72727.0,61.6176,61.715,61.5787,61.6274,72727.0
2016-02-24 15:40:00,63.27,63.29,62.99,63.0,62959.0,61.6371,61.6566,61.3643,61.3741,62959.0
2016-02-24 15:45:00,63.01,63.06,62.89,62.98,89778.0,61.3838,61.4325,61.2669,61.3546,89778.0
2016-02-24 15:50:00,62.94,63.13,62.89,63.13,129919.0,61.3156,61.5007,61.2669,61.5007,129919.0
2016-02-24 15:55:00,63.12,63.27,63.1,63.2,225359.0,61.491,61.6371,61.4715,61.5689,225359.0
2016-02-25 09:30:00,63.55,64.2,63.34,63.56,117108.0,61.9099,62.5431,61.7053,61.9196,117108.0
2016-02-25 09:35:00,63.55,63.92,63.34,63.89,100756.0,61.9099,62.2703,61.7053,62.2411,100756.0
2016-02-25 09:40:00,63.88,64.47,63.87,64.45,98890.0,62.2314,62.8061,62.2216,62.7867,98890.0
2016-02-25 09:45:00,64.47,64.62,64.01,64.02,107892.0,62.8061,62.9523,62.358,62.3677,107892.0
2016-02-25 09:50:00,64.02,64.04,63.79,64.04,64701.0,62.3677,62.3872,62.1437,62.3872,64701.0
2016-02-25 09:55:00,64.04,64.18,63.9,63.9,87493.0,62.3872,62.5236,62.2508,62.2508,87493.0
2016-02-25 10:00:00,63.93,63.93,63.59,63.78,57533.0,62.2801,62.2801,61.9488,62.1339,57533.0
2016-02-25 10:05:00,63.78,63.85,63.35,63.42,75708.0,62.1339,62.2021,61.715,61.7832,75708.0
2016-02-25 10:10:00,63.42,63.76,63.39,63.56,39670.0,61.7832,62.1145,61.754,61.9196,39670.0
2016-02-25 10:15:00,63.57,63.82,63.51,63.67,33467.0,61.9294,62.1729,61.8709,62.0268,33467.0
2016-02-25 10:20:00,63.66,63.7,63.55,63.67,29343.0,62.017,62.056,61.9099,62.0268,29343.0
2016-02-25 10:25:00,63.67,63.97,63.67,63.97,39496.0,62.0268,62.319,62.0268,62.319,39496.0
2016-02-25 10:30:00,63.97,64.06,63.84,63.98,46814.0,62.319,62.4067,62.1924,62.3288,46814.0
2016-02-25 10:35:00,63.98,64.18,63.93,64.09,30548.0,62.3288,62.5236,62.2801,62.4359,30548.0
2016-02-25 10:40:00,64.09,64.16,63.98,64.1,30880.0,62.4359,62.5041,62.3288,62.4457,30880.0
2016-02-25 10:45:00,64.12,64.26,64.02,64.26,61059.0,62.4652,62.6016,62.3677,62.6016,61059.0
2016-02-25 10:50:00,64.27,64.39,64.2,64.39,55442.0,62.6113,62.7282,62.5431,62.7282,55442.0
2016-02-25 10:55:00,64.4,64.43,64.08,64.08,34712.0,62.7379,62.7672,62.4262,62.4262,34712.0
2016-02-25 11:00:00,64.07,64.24,64.05,64.2,33475.0,62.4165,62.5821,62.397,62.5431,33475.0
2016-02-25 11:05:00,64.19,64.41,64.15,64.4,23321.0,62.5334,62.7477,62.4944,62.7379,23321.0
2016-02-25 11:10:00,64.38,64.4,63.97,63.97,42127.0,62.7185,62.7379,62.319,62.319,42127.0
2016-02-25 11:15:00,63.96,64.08,63.83,63.83,55931.0,62.3093,62.4262,62.1827,62.1827,55931.0
2016-02-25 11:20:00,63.83,63.87,63.7,63.77,73321.0,62.1827,62.2216,62.056,62.1242,73321.0
2016-02-25 11:25:00,63.78,63.92,63.78,63.85,77166.0,62.1339,62.2703,62.1339,62.2021,77166.0
2016-02-25 11:30:00,63.85,63.94,63.7,63.7,47439.0,62.2021,62.2898,62.056,62.056,47439.0
2016-02-25 11:35:00,63.71,63.91,63.61,63.91,38973.0,62.0658,62.2606,61.9683,62.2606,38973.0
2016-02-25 11:40:00,63.9,63.91,63.66,63.66,70353.0,62.2508,62.2606,62.017,62.017,70353.0
2016-02-25 11:45:00,63.67,63.74,63.63,63.67,32807.0,62.0268,62.095,61.9878,62.0268,32807.0
2016-02-25 11:50:00,63.67,63.75,63.65,63.67,45995.0,62.0268,62.1047,62.0073,62.0268,45995.0
2016-02-25 11:55:00,63.66,63.88,63.65,63.83,38791.0,62.017,62.2314,62.0073,62.1827,38791.0
2016-02-25 12:00:00,63.83,64.02,63.8,64.02,33785.0,62.1827,62.3677,62.1534,62.3677,33785.0
2016-02-25 12:05:00,64.02,64.04,63.76,63.79,42123.0,62.3677,62.3872,62.1145,62.1437,42123.0
2016-02-25 12:10:00,63.78,63.82,63.73,63.77,19523.0,62.1339,62.1729,62.0852,62.1242,19523.0
2016-02-25 12:15:00,63.77,63.8,63.65,63.7,62348.0,62.1242,62.1534,62.0073,62.056,62348.0
2016-02-25 12:20:00,63.71,63.72,63.67,63.69,34607.0,62.0658,62.0755,62.0268,62.0463,34607.0
2016-02-25 12:25:00,63.69,63.71,63.67,63.68,36873.0,62.0463,62.0658,62.0268,62.0365,36873.0
2016-02-25 12:30:00,63.67,63.7,63.57,63.6,42782.0,62.0268,62.056,61.9294,61.9586,42782.0
2016-02-25 12:35:00,63.59,63.67,63.59,63.6,19384.0,61.9488,62.0268,61.9488,61.9586,19384.0
2016-02-25 12:40:00,63.59,63.76,63.56,63.76,20216.0,61.9488,62.1145,61.9196,62.1145,20216.0
2016-02-25 12:45:00,63.76,63.79,63.67,63.75,16328.0,62.1145,62.1437,62.0268,62.1047,16328.0
2016-02-25 12:50:00,63.76,63.9,63.76,63.89,12437.0,62.1145,62.2508,62.1145,62.2411,12437.0
2016-02-25 12:55:00,63.9,63.93,63.86,63.89,11151.0,62.2508,62.2801,62.2119,62.2411,11151.0
2016-02-25 13:00:00,63.9,64.01,63.86,64.0,30304.0,62.2508,62.358,62.2119,62.3483,30304.0
2016-02-25 13:05:00,64.01,64.14,63.9,63.92,16348.0,62.358,62.4847,62.2508,62.2703,16348.0
2016-02-25 13:10:00,63.92,64.02,63.88,63.99,17874.0,62.2703,62.3677,62.2314,62.3385,17874.0
2016-02-25 13:15:00,63.99,64.05,63.92,64.03,27354.0,62.3385,62.397,62.2703,62.3775,27354.0
2016-02-25 13:20:00,64.06,64.11,63.95,63.96,13773.0,62.4067,62.4554,62.2996,62.3093,13773.0
2016-02-25 13:25:00,63.97,64.04,63.96,63.99,20164.0,62.319,62.3872,62.3093,62.3385,20164.0
2016-02-25 13:30:00,64.0,64.0,63.86,63.93,24043.0,62.3483,62.3483,62.2119,62.2801,24043.0
2016-02-25 13:35:00,63.94,64.01,63.94,63.96,27245.0,62.2898,62.358,62.2898,62.3093,27245.0
2016-02-25 13:40:00,63.98,64.02,63.94,63.97,24303.0,62.3288,62.3677,62.2898,62.319,24303.0
2016-02-25 13:45:00,63.98,64.0,63.92,63.98,35293.0,62.3288,62.3483,62.2703,62.3288,35293.0
2016-02-25 13:50:00,63.99,64.0,63.96,63.99,24230.0,62.3385,62.3483,62.3093,62.3385,24230.0
2016-02-25 13:55:00,63.98,64.01,63.92,63.97,36840.0,62.3288,62.358,62.2703,62.319,36840.0
2016-02-25 14:00:00,63.98,63.98,63.9,63.9,39432.0,62.3288,62.3288,62.2508,62.2508,39432.0
2016-02-25 14:05:00,63.9,64.01,63.87,63.96,77373.0,62.2508,62.358,62.2216,62.3093,77373.0
2016-02-25 14:10:00,63.96,64.15,63.95,64.13,34227.0,62.3093,62.4944,62.2996,62.4749,34227.0
2016-02-25 14:15:00,64.14,64.3,64.13,64.29,32490.0,62.4847,62.6405,62.4749,62.6308,32490.0
2016-02-25 14:20:00,64.31,64.33,64.22,64.27,27986.0,62.6503,62.6697,62.5626,62.6113,27986.0
2016-02-25 14:25:00,64.26,64.39,64.22,64.34,32415.0,62.6016,62.7282,62.5626,62.6795,32415.0
2016-02-25 14:30:00,64.34,64.42,64.3,64.39,25694.0,62.6795,62.7574,62.6405,62.7282,25694.0
2016-02-25 14:35:00,64.4,64.4,64.26,64.34,35984.0,62.7379,62.7379,62.6016,62.6795,35984.0
2016-02-25 14:40:00,64.34,64.37,64.2,64.2,40029.0,62.6795,62.7087,62.5431,62.5431,40029.0
2016-02-25 14:45:00,64.19,64.2,64.1,64.1,31452.0,62.5334,62.5431,62.4457,62.4457,31452.0
2016-02-25 14:50:00,64.1,64.21,64.1,64.21,31018.0,62.4457,62.5528,62.4457,62.5528,31018.0
2016-02-25 14:55:00,64.22,64.33,64.18,64.3,34387.0,62.5626,62.6697,62.5236,62.6405,34387.0
2016-02-25 15:00:00,64.3,64.44,64.29,64.44,38773.0,62.6405,62.7769,62.6308,62.7769,38773.0
2016-02-25 15:05:00,64.43,64.44,64.32,64.42,33958.0,62.7672,62.7769,62.66,62.7574,33958.0
2016-02-25 15:10:00,64.41,64.43,64.33,64.39,41898.0,62.7477,62.7672,62.6697,62.7282,41898.0
2016-02-25 15:15:00,64.39,64.39,64.28,64.29,52306.0,62.7282,62.7282,62.621,62.6308,52306.0
2016-02-25 15:20:00,64.29,64.35,64.25,64.33,39052.0,62.6308,62.6892,62.5918,62.6697,39052.0
2016-02-25 15:25:00,64.34,64.37,64.21,64.24,55398.0,62.6795,62.7087,62.5528,62.5821,55398.0
2016-02-25 15:30:00,64.24,64.36,64.24,64.36,57952.0,62.5821,62.699,62.5821,62.699,57952.0
2016-02-25 15:35:00,64.36,64.52,64.35,64.51,63526.0,62.699,62.8548,62.6892,62.8451,63526.0
2016-02-25 15:40:00,64.5,64.7,64.46,64.7,95826.0,62.8354,63.0302,62.7964,63.0302,95826.0
2016-02-25 15:45:00,64.69,64.72,64.61,64.62,101581.0,63.0205,63.0497,62.9425,62.9523,101581.0
2016-02-25 15:50:00,64.61,64.64,64.54,64.58,128376.0,62.9425,62.9717,62.8743,62.9133,128376.0
2016-02-25 15:55:00,64.58,64.69,64.56,64.69,186033.0,62.9133,63.0205,62.8938,63.0205,186033.0
2016-02-26 09:30:00,64.81,65.11,64.7,64.92,83165.0,63.1374,63.4296,63.0302,63.2445,83165.0
2016-02-26 09:35:00,64.86,65.01,64.86,64.91,31247.0,63.1861,63.3322,63.1861,63.2348,31247.0
2016-02-26 09:40:00,64.91,64.91,64.21,64.21,73563.0,63.2348,63.2348,62.5528,62.5528,73563.0
2016-02-26 09:45:00,64.21,64.29,64.12,64.15,62094.0,62.5528,62.6308,62.4652,62.4944,62094.0
2016-02-26 09:50:00,64.15,64.15,63.79,63.86,61187.0,62.4944,62.4944,62.1437,62.2119,61187.0
2016-02-26 09:55:00,63.86,64.03,63.77,63.95,56867.0,62.2119,62.3775,62.1242,62.2996,56867.0
2016-02-26 10:00:00,63.97,64.04,63.83,63.85,74118.0,62.319,62.3872,62.1827,62.2021,74118.0
2016-02-26 10:05:00,63.84,64.0,63.81,63.87,28142.0,62.1924,62.3483,62.1632,62.2216,28142.0
2016-02-26 10:10:00,63.87,64.0,63.82,63.94,24901.0,62.2216,62.3483,62.1729,62.2898,24901.0
2016-02-26 10:15:00,63.97,64.1,63.9,64.07,24049.0,62.319,62.4457,62.2508,62.4165,24049.0
2016-02-26 10:20:00,64.05,64.14,63.98,64.04,83272.0,62.397,62.4847,62.3288,62.3872,83272.0
2016-02-26 10:25:00,64.02,64.19,64.01,64.13,31006.0,62.3677,62.5334,62.358,62.4749,31006.0
2016-02-26 10:30:00,64.14,64.17,63.97,63.99,55116.0,62.4847,62.5139,62.319,62.3385,55116.0
2016-02-26 10:35:00,63.98,64.15,63.98,64.05,35754.0,62.3288,62.4944,62.3288,62.397,35754.0
2016-02-26 10:40:00,64.04,64.12,64.01,64.08,23110.0,62.3872,62.4652,62.358,62.4262,23110.0
2016-02-26 10:45:00,64.1,64.17,63.96,64.1,60974.0,62.4457,62.5139,62.3093,62.4457,60974.0
2016-02-26 10:50:00,64.07,64.23,64.07,64.23,19378.0,62.4165,62.5723,62.4165,62.5723,19378.0
2016-02-26 10:55:00,64.25,64.63,64.23,64.63,89870.0,62.5918,62.962,62.5723,62.962,89870.0
2016-02-26 11:00:00,64.62,64.72,64.5,64.61,43373.0,62.9523,63.0497,62.8354,62.9425,43373.0
2016-02-26 11:05:00,64.61,64.74,64.59,64.63,39033.0,62.9425,63.0692,62.923,62.962,39033.0
2016-02-26 11:10:00,64.62,64.67,64.53,64.63,19581.0,62.9523,63.001,62.8646,62.962,19581.0
2016-02-26 11:15:00,64.65,64.8,64.61,64.76,44130.0,62.9815,63.1276,62.9425,63.0887,44130.0
2016-02-26 11:20:00,64.77,65.03,64.69,64.88,93004.0,63.0984,63.3517,63.0205,63.2056,93004.0
2016-02-26 11:25:00,64.88,64.89,64.58,64.58,32578.0,63.2056,63.2153,62.9133,62.9133,32578.0
2016-02-26 11:30:00,64.56,64.58,64.43,64.49,21869.0,62.8938,62.9133,62.7672,62.8256,21869.0
2016-02-26 11:35:00,64.48,64.5,64.4,64.42,17615.0,62.8159,62.8354,62.7379,62.7574,17615.0
2016-02-26 11:40:00,64.4,64.43,64.26,64.27,22888.0,62.7379,62.7672,62.6016,62.6113,22888.0
2016-02-26 11:45:00,64.26,64.46,64.23,64.37,45582.0,62.6016,62.7964,62.5723,62.7087,45582.0
2016-02-26 11:50:00,64.34,64.34,64.21,64.31,26557.0,62.6795,62.6795,62.5528,62.6503,26557.0
2016-02-26 11:55:00,64.3,64.3,64.19,64.21,21521.0,62.6405,62.6405,62.5334,62.5528,21521.0
2016-02-26 12:00:00,64.18,64.19,64.0,64.01,63277.0,62.5236,62.5334,62.3483,62.358,63277.0
2016-02-26 12:05:00,64.0,64.04,63.92,64.04,31568.0,62.3483,62.3872,62.2703,62.3872,31568.0
2016-02-26 12:10:00,64.03,64.13,64.03,64.07,13594.0,62.3775,62.4749,62.3775,62.4165,13594.0
2016-02-26 12:15:00,64.07,64.17,64.07,64.11,29889.0,62.4165,62.5139,62.4165,62.4554,29889.0
2016-02-26 12:20:00,64.13,64.13,64.0,64.09,24155.0,62.4749,62.4749,62.3483,62.4359,24155.0
2016-02-26 12:25:00,64.07,64.13,63.89,63.95,23177.0,62.4165,62.4749,62.2411,62.2996,23177.0
2016-02-26 12:30:00,63.96,64.06,63.96,63.99,13945.0,62.3093,62.4067,62.3093,62.3385,13945.0
2016-02-26 12:35:00,63.99,63.99,63.9,63.98,26242.0,62.3385,62.3385,62.2508,62.3288,26242.0
2016-02-26 12:40:00,63.99,64.0,63.91,63.94,14787.0,62.3385,62.3483,62.2606,62.2898,14787.0
2016-02-26 12:45:00,63.92,64.12,63.91,64.08,17020.0,62.2703,62.4652,62.2606,62.4262,17020.0
2016-02-26 12:50:00,64.05,64.28,64.03,64.28,13784.0,62.397,62.621,62.3775,62.621,13784.0
2016-02-26 12:55:00,64.26,64.32,64.18,64.24,16201.0,62.6016,62.66,62.5236,62.5821,16201.0
2016-02-26 13:00:00,64.23,64.31,64.18,64.24,13546.0,62.5723,62.6503,62.5236,62.5821,13546.0
2016-02-26 13:05:00,64.24,64.28,64.18,64.22,24338.0,62.5821,62.621,62.5236,62.5626,24338.0
2016-02-26 13:10:00,64.22,64.23,64.11,64.11,19370.0,62.5626,62.5723,62.4554,62.4554,19370.0
2016-02-26 13:15:00,64.08,64.11,64.02,64.06,22563.0,62.4262,62.4554,62.3677,62.4067,22563.0
2016-02-26 13:20:00,64.07,64.07,63.95,63.97,13050.0,62.4165,62.4165,62.2996,62.319,13050.0
2016-02-26 13:25:00,63.97,64.08,63.95,64.03,19618.0,62.319,62.4262,62.2996,62.3775,19618.0
2016-02-26 13:30:00,64.03,64.16,64.01,64.15,16187.0,62.3775,62.5041,62.358,62.4944,16187.0
2016-02-26 13:35:00,64.15,64.24,64.14,64.21,13685.0,62.4944,62.5821,62.4847,62.5528,13685.0
2016-02-26 13:40:00,64.23,64.23,64.02,64.06,15470.0,62.5723,62.5723,62.3677,62.4067,15470.0
2016-02-26 13:45:00,64.05,64.19,64.05,64.19,10258.0,62.397,62.5334,62.397,62.5334,10258.0
2016-02-26 13:50:00,64.19,64.2,64.1,64.13,11244.0,62.5334,62.5431,62.4457,62.4749,11244.0
2016-02-26 13:55:00,64.12,64.25,64.06,64.25,16101.0,62.4652,62.5918,62.4067,62.5918,16101.0
2016-02-26 14:00:00,64.25,64.42,64.23,64.42,31238.0,62.5918,62.7574,62.5723,62.7574,31238.0
2016-02-26 14:05:00,64.43,64.51,64.42,64.43,19371.0,62.7672,62.8451,62.7574,62.7672,19371.0
2016-02-26 14:10:00,64.42,64.46,64.33,64.46,23824.0,62.7574,62.7964,62.6697,62.7964,23824.0
2016-02-26 14:15:00,64.45,64.56,64.45,64.52,24197.0,62.7867,62.8938,62.7867,62.8548,24197.0
2016-02-26 14:20:00,64.51,64.65,64.48,64.65,21171.0,62.8451,62.9815,62.8159,62.9815,21171.0
2016-02-26 14:25:00,64.62,64.69,64.6,64.66,19151.0,62.9523,63.0205,62.9328,62.9912,19151.0
2016-02-26 14:30:00,64.66,64.68,64.53,64.56,26154.0,62.9912,63.0107,62.8646,62.8938,26154.0
2016-02-26 14:35:00,64.55,64.58,64.4,64.4,17382.0,62.8841,62.9133,62.7379,62.7379,17382.0
2016-02-26 14:40:00,64.39,64.51,64.36,64.49,17501.0,62.7282,62.8451,62.699,62.8256,17501.0
2016-02-26 14:45:00,64.5,64.59,64.5,64.54,20650.0,62.8354,62.923,62.8354,62.8743,20650.0
2016-02-26 14:50:00,64.54,64.55,64.42,64.55,17958.0,62.8743,62.8841,62.7574,62.8841,17958.0
2016-02-26 14:55:00,64.55,64.58,64.45,64.45,32809.0,62.8841,62.9133,62.7867,62.7867,32809.0
2016-02-26 15:00:00,64.46,64.62,64.42,64.61,25977.0,62.7964,62.9523,62.7574,62.9425,25977.0
2016-02-26 15:05:00,64.62,64.69,64.61,64.64,17375.0,62.9523,63.0205,62.9425,62.9717,17375.0
2016-02-26 15:10:00,64.64,64.68,64.58,64.62,19790.0,62.9717,63.0107,62.9133,62.9523,19790.0
2016-02-26 15:15:00,64.62,64.65,64.52,64.53,53360.0,62.9523,62.9815,62.8548,62.8646,53360.0
2016-02-26 15:20:00,64.53,64.55,64.47,64.49,28885.0,62.8646,62.8841,62.8061,62.8256,28885.0
2016-02-26 15:25:00,64.49,64.5,64.45,64.49,78316.0,62.8256,62.8354,62.7867,62.8256,78316.0
2016-02-26 15:30:00,64.5,64.59,64.5,64.59,55164.0,62.8354,62.923,62.8354,62.923,55164.0
2016-02-26 15:35:00,64.59,64.6,64.51,64.54,56045.0,62.923,62.9328,62.8451,62.8743,56045.0
2016-02-26 15:40:00,64.54,64.59,64.45,64.47,55538.0,62.8743,62.923,62.7867,62.8061,55538.0
2016-02-26 15:45:00,64.47,64.54,64.47,64.53,43951.0,62.8061,62.8743,62.8061,62.8646,43951.0
2016-02-26 15:50:00,64.52,64.55,64.5,64.5,151733.0,62.8548,62.8841,62.8354,62.8354,151733.0
2016-02-26 15:55:00,64.51,64.51,64.42,64.45,148323.0,62.8451,62.8451,62.7574,62.7867,148323.0
2016-02-29 09:30:00,63.97,64.49,63.97,64.23,107980.0,62.319,62.8256,62.319,62.5723,107980.0
2016-02-29 09:35:00,64.34,64.82,64.34,64.68,27581.0,62.6795,63.1471,62.6795,63.0107,27581.0
2016-02-29 09:40:00,64.73,65.09,64.58,64.58,38642.0,63.0594,63.4101,62.9133,62.9133,38642.0
2016-02-29 09:45:00,64.59,64.8,64.47,64.74,29622.0,62.923,63.1276,62.8061,63.0692,29622.0
2016-02-29 09:50:00,64.73,64.92,64.73,64.87,15244.0,63.0594,63.2445,63.0594,63.1958,15244.0
2016-02-29 09:55:00,64.92,64.99,64.75,64.79,24612.0,63.2445,63.3127,63.0789,63.1179,24612.0
2016-02-29 10:00:00,64.73,64.79,64.62,64.64,30805.0,63.0594,63.1179,62.9523,62.9717,30805.0
2016-02-29 10:05:00,64.69,64.78,64.62,64.69,40333.0,63.0205,63.1081,62.9523,63.0205,40333.0
2016-02-29 10:10:00,64.7,64.9,64.7,64.9,33416.0,63.0302,63.225,63.0302,63.225,33416.0
2016-02-29 10:15:00,64.91,64.95,64.71,64.72,98653.0,63.2348,63.2737,63.0399,63.0497,98653.0
2016-02-29 10:20:00,64.73,64.88,64.7,64.71,30451.0,63.0594,63.2056,63.0302,63.0399,30451.0
2016-02-29 10:25:00,64.72,64.82,64.58,64.72,21651.0,63.0497,63.1471,62.9133,63.0497,21651.0
2016-02-29 10:30:00,64.73,64.85,64.71,64.8,50525.0,63.0594,63.1763,63.0399,63.1276,50525.0
2016-02-29 10:35:00,64.82,64.85,64.65,64.75,45076.0,63.1471,63.1763,62.9815,63.0789,45076.0
2016-02-29 10:40:00,64.75,64.93,64.73,64.74,33557.0,63.0789,63.2543,63.0594,63.0692,33557.0
2016-02-29 10:45:00,64.74,64.97,64.74,64.89,17182.0,63.0692,63.2932,63.0692,63.2153,17182.0
2016-02-29 10:50:00,64.89,64.99,64.81,64.89,19908.0,63.2153,63.3127,63.1374,63.2153,19908.0
2016-02-29 10:55:00,64.89,64.95,64.85,64.85,23506.0,63.2153,63.2737,63.1763,63.1763,23506.0
2016-02-29 11:00:00,64.87,64.94,64.81,64.81,19282.0,63.1958,63.264,63.1374,63.1374,19282.0
2016-02-29 11:05:00,64.84,64.94,64.83,64.86,25701.0,63.1666,63.264,63.1568,63.1861,25701.0
2016-02-29 11:10:00,64.85,64.88,64.82,64.86,49751.0,63.1763,63.2056,63.1471,63.1861,49751.0
2016-02-29 11:15:00,64.85,64.93,64.83,64.89,28528.0,63.1763,63.2543,63.1568,63.2153,28528.0
2016-02-29 11:20:00,64.89,64.93,64.83,64.85,25126.0,63.2153,63.2543,63.1568,63.1763,25126.0
2016-02-29 11:25:00,64.85,64.91,64.8,64.87,28470.0,63.1763,63.2348,63.1276,63.1958,28470.0
2016-02-29 11:30:00,64.87,64.89,64.79,64.87,17525.0,63.1958,63.2153,63.1179,63.1958,17525.0
2016-02-29 11:35:00,64.88,64.97,64.81,64.91,31725.0,63.2056,63.2932,63.1374,63.2348,31725.0
2016-02-29 11:40:00,64.92,65.14,64.91,65.11,28769.0,63.2445,63.4588,63.2348,63.4296,28769.0
2016-02-29 11:45:00,65.1,65.16,65.05,65.07,18230.0,63.4199,63.4783,63.3712,63.3907,18230.0
2016-02-29 11:50:00,65.06,65.17,65.06,65.17,14490.0,63.3809,63.4881,63.3809,63.4881,14490.0
2016-02-29 11:55:00,65.17,65.17,65.03,65.09,18176.0,63.4881,63.4881,63.3517,63.4101,18176.0
2016-02-29 12:00:00,65.1,65.1,64.97,64.98,17952.0,63.4199,63.4199,63.2932,63.303,17952.0
2016-02-29 12:05:00,65.0,65.1,65.0,65.09,11837.0,63.3225,63.4199,63.3225,63.4101,11837.0
2016-02-29 12:10:00,65.1,65.14,65.05,65.14,21563.0,63.4199,63.4588,63.3712,63.4588,21563.0
2016-02-29 12:15:00,65.12,65.14,65.05,65.09,14574.0,63.4394,63.4588,63.3712,63.4101,14574.0
2016-02-29 12:20:00,65.1,65.1,64.97,64.98,20139.0,63.4199,63.4199,63.2932,63.303,20139.0
2016-02-29 12:25:00,64.99,65.04,64.95,65.01,12596.0,63.3127,63.3614,63.2737,63.3322,12596.0
2016-02-29 12:30:00,65.01,65.01,64.93,64.99,20732.0,63.3322,63.3322,63.2543,63.3127,20732.0
2016-02-29 12:35:00,65.0,65.07,64.98,64.99,18944.0,63.3225,63.3907,63.303,63.3127,18944.0
2016-02-29 12:40:00,64.99,65.1,64.99,65.05,14048.0,63.3127,63.4199,63.3127,63.3712,14048.0
2016-02-29 12:45:00,65.07,65.09,65.02,65.07,11473.0,63.3907,63.4101,63.3419,63.3907,11473.0
2016-02-29 12:50:00,65.08,65.17,65.07,65.17,12941.0,63.4004,63.4881,63.3907,63.4881,12941.0
2016-02-29 12:55:00,65.18,65.25,65.13,65.24,14242.0,63.4978,63.566,63.4491,63.5563,14242.0
2016-02-29 13:00:00,65.23,65.24,65.16,65.18,11055.0,63.5465,63.5563,63.4783,63.4978,11055.0
2016-02-29 13:05:00,65.19,65.19,65.03,65.05,20590.0,63.5076,63.5076,63.3517,63.3712,20590.0
2016-02-29 13:10:00,65.05,65.06,64.97,64.97,29835.0,63.3712,63.3809,63.2932,63.2932,29835.0
2016-02-29 13:15:00,64.98,65.03,64.96,65.0,16441.0,63.303,63.3517,63.2835,63.3225,16441.0
2016-02-29 13:20:00,65.0,65.03,64.98,64.99,15952.0,63.3225,63.3517,63.303,63.3127,15952.0
2016-02-29 13:25:00,64.99,65.07,64.97,64.99,33611.0,63.3127,63.3907,63.2932,63.3127,33611.0
2016-02-29 13:30:00,64.98,65.02,64.92,64.92,18732.0,63.303,63.3419,63.2445,63.2445,18732.0
2016-02-29 13:35:00,64.92,64.99,64.91,64.96,15208.0,63.2445,63.3127,63.2348,63.2835,15208.0
2016-02-29 13:40:00,64.96,65.06,64.94,65.06,26008.0,63.2835,63.3809,63.264,63.3809,26008.0
2016-02-29 13:45:00,65.06,65.09,65.02,65.03,79487.0,63.3809,63.4101,63.3419,63.3517,79487.0
2016-02-29 13:50:00,65.02,65.03,64.95,64.99,11904.0,63.3419,63.3517,63.2737,63.3127,11904.0
2016-02-29 13:55:00,64.97,65.03,64.95,65.0,22754.0,63.2932,63.3517,63.2737,63.3225,22754.0
2016-02-29 14:00:00,64.99,65.02,64.94,65.02,22433.0,63.3127,63.3419,63.264,63.3419,22433.0
2016-02-29 14:05:00,65.02,65.04,64.94,64.96,25357.0,63.3419,63.3614,63.264,63.2835,25357.0
2016-02-29 14:10:00,64.95,64.98,64.89,64.89,17568.0,63.2737,63.303,63.2153,63.2153,17568.0
2016-02-29 14:15:00,64.89,64.9,64.82,64.82,17327.0,63.2153,63.225,63.1471,63.1471,17327.0
2016-02-29 14:20:00,64.8,64.8,64.72,64.79,17779.0,63.1276,63.1276,63.0497,63.1179,17779.0
2016-02-29 14:25:00,64.8,64.89,64.71,64.89,15261.0,63.1276,63.2153,63.0399,63.2153,15261.0
2016-02-29 14:30:00,64.88,64.95,64.87,64.93,20986.0,63.2056,63.2737,63.1958,63.2543,20986.0
2016-02-29 14:35:00,64.91,65.0,64.86,64.95,90546.0,63.2348,63.3225,63.1861,63.2737,90546.0
2016-02-29 14:40:00,64.95,64.99,64.89,64.97,31217.0,63.2737,63.3127,63.2153,63.2932,31217.0
2016-02-29 14:45:00,64.97,65.03,64.88,65.01,97257.0,63.2932,63.3517,63.2056,63.3322,97257.0
2016-02-29 14:50:00,65.0,65.02,64.94,64.95,28012.0,63.3225,63.3419,63.264,63.2737,28012.0
2016-02-29 14:55:00,64.96,64.96,64.81,64.83,19176.0,63.2835,63.2835,63.1374,63.1568,19176.0
2016-02-29 15:00:00,64.81,64.81,64.66,64.66,23780.0,63.1374,63.1374,62.9912,62.9912,23780.0
2016-02-29 15:05:00,64.66,64.68,64.59,64.66,39436.0,62.9912,63.0107,62.923,62.9912,39436.0
2016-02-29 15:10:00,64.66,64.67,64.55,64.59,32880.0,62.9912,63.001,62.8841,62.923,32880.0
2016-02-29 15:15:00,64.6,64.69,64.53,64.68,24687.0,62.9328,63.0205,62.8646,63.0107,24687.0
2016-02-29 15:20:00,64.68,64.73,64.67,64.71,34179.0,63.0107,63.0594,63.001,63.0399,34179.0
2016-02-29 15:25:00,64.7,64.81,64.69,64.78,41488.0,63.0302,63.1374,63.0205,63.1081,41488.0
2016-02-29 15:30:00,64.8,64.91,64.77,64.87,39075.0,63.1276,63.2348,63.0984,63.1958,39075.0
2016-02-29 15:35:00,64.85,64.86,64.55,64.62,52456.0,63.1763,63.1861,62.8841,62.9523,52456.0
2016-02-29 15:40:00,64.61,64.62,64.5,64.53,49303.0,62.9425,62.9523,62.8354,62.8646,49303.0
2016-02-29 15:45:00,64.53,64.58,64.44,64.48,70269.0,62.8646,62.9133,62.7769,62.8159,70269.0
2016-02-29 15:50:00,64.48,64.48,64.37,64.41,98778.0,62.8159,62.8159,62.7087,62.7477,98778.0
2016-02-29 15:55:00,64.41,64.44,64.23,64.25,142224.0,62.7477,62.7769,62.5723,62.5918,142224.0
2016-03-01 09:30:00,64.45,64.78,64.35,64.46,50191.0,62.7867,63.1081,62.6892,62.7964,50191.0
2016-03-01 09:35:00,64.43,64.63,64.43,64.5,29847.0,62.7672,62.962,62.7672,62.8354,29847.0
2016-03-01 09:40:00,64.51,64.61,64.32,64.32,67192.0,62.8451,62.9425,62.66,62.66,67192.0
2016-03-01 09:45:00,64.35,64.57,64.31,64.56,47563.0,62.6892,62.9036,62.6503,62.8938,47563.0
2016-03-01 09:50:00,64.56,64.6,64.4,64.55,64814.0,62.8938,62.9328,62.7379,62.8841,64814.0
2016-03-01 09:55:00,64.55,64.58,64.26,64.28,32959.0,62.8841,62.9133,62.6016,62.621,32959.0
2016-03-01 10:00:00,64.28,64.56,64.28,64.45,68722.0,62.621,62.8938,62.621,62.7867,68722.0
2016-03-01 10:05:00,64.47,64.51,64.32,64.33,40833.0,62.8061,62.8451,62.66,62.6697,40833.0
2016-03-01 10:10:00,64.34,64.54,64.3,64.54,48965.0,62.6795,62.8743,62.6405,62.8743,48965.0
2016-03-01 10:15:00,64.54,64.58,64.31,64.37,106420.0,62.8743,62.9133,62.6503,62.7087,106420.0
2016-03-01 10:20:00,64.36,64.45,64.33,64.45,133149.0,62.699,62.7867,62.6697,62.7867,133149.0
2016-03-01 10:25:00,64.45,64.74,64.44,64.61,60615.0,62.7867,63.0692,62.7769,62.9425,60615.0
2016-03-01 10:30:00,64.61,64.62,64.52,64.53,96705.0,62.9425,62.9523,62.8548,62.8646,96705.0
2016-03-01 10:35:00,64.53,64.55,64.43,64.45,48511.0,62.8646,62.8841,62.7672,62.7867,48511.0
2016-03-01 10:40:00,64.47,64.64,64.47,64.62,34266.0,62.8061,62.9717,62.8061,62.9523,34266.0
2016-03-01 10:45:00,64.64,64.65,64.54,64.56,29818.0,62.9717,62.9815,62.8743,62.8938,29818.0
2016-03-01 10:50:00,64.58,64.74,64.58,64.68,45576.0,62.9133,63.0692,62.9133,63.0107,45576.0
2016-03-01 10:55:00,64.69,64.7,64.59,64.7,30088.0,63.0205,63.0302,62.923,63.0302,30088.0
2016-03-01 11:00:00,64.7,64.72,64.64,64.68,20791.0,63.0302,63.0497,62.9717,63.0107,20791.0
2016-03-01 11:05:00,64.68,64.88,64.67,64.85,44416.0,63.0107,63.2056,63.001,63.1763,44416.0
2016-03-01 11:10:00,64.88,65.03,64.86,64.99,15535.0,63.2056,63.3517,63.1861,63.3127,15535.0
2016-03-01 11:15:00,64.97,65.01,64.82,64.89,56559.0,63.2932,63.3322,63.1471,63.2153,56559.0
2016-03-01 11:20:00,64.89,64.95,64.88,64.91,22675.0,63.2153,63.2737,63.2056,63.2348,22675.0
2016-03-01 11:25:00,64.91,64.93,64.81,64.84,24035.0,63.2348,63.2543,63.1374,63.1666,24035.0
2016-03-01 11:30:00,64.85,64.93,64.72,64.72,43797.0,63.1763,63.2543,63.0497,63.0497,43797.0
2016-03-01 11:35:00,64.73,64.86,64.72,64.85,28243.0,63.0594,63.1861,63.0497,63.1763,28243.0
2016-03-01 11:40:00,64.88,64.92,64.79,64.81,42208.0,63.2056,63.2445,63.1179,63.1374,42208.0
2016-03-01 11:45:00,64.81,64.85,64.77,64.79,35821.0,63.1374,63.1763,63.0984,63.1179,35821.0
2016-03-01 11:50:00,64.79,64.88,64.78,64.85,37001.0,63.1179,63.2056,63.1081,63.1763,37001.0
2016-03-01 11:55:00,64.85,64.86,64.73,64.73,22914.0,63.1763,63.1861,63.0594,63.0594,22914.0
2016-03-01 12:00:00,64.74,64.81,64.68,64.77,34325.0,63.0692,63.1374,63.0107,63.0984,34325.0
2016-03-01 12:05:00,64.78,64.87,64.75,64.81,31977.0,63.1081,63.1958,63.0789,63.1374,31977.0
2016-03-01 12:10:00,64.79,64.83,64.76,64.79,21987.0,63.1179,63.1568,63.0887,63.1179,21987.0
2016-03-01 12:15:00,64.79,64.85,64.78,64.78,23400.0,63.1179,63.1763,63.1081,63.1081,23400.0
2016-03-01 12:20:00,64.78,64.88,64.78,64.83,21166.0,63.1081,63.2056,63.1081,63.1568,21166.0
2016-03-01 12:25:00,64.83,64.93,64.82,64.92,17907.0,63.1568,63.2543,63.1471,63.2445,17907.0
2016-03-01 12:30:00,64.93,64.93,64.82,64.91,16196.0,63.2543,63.2543,63.1471,63.2348,16196.0
2016-03-01 12:35:00,64.91,64.92,64.82,64.83,11610.0,63.2348,63.2445,63.1471,63.1568,11610.0
2016-03-01 12:40:00,64.84,64.87,64.76,64.79,22912.0,63.1666,63.1958,63.0887,63.1179,22912.0
2016-03-01 12:45:00,64.8,64.85,64.74,64.76,15069.0,63.1276,63.1763,63.0692,63.0887,15069.0
2016-03-01 12:50:00,64.76,64.8,64.73,64.77,13328.0,63.0887,63.1276,63.0594,63.0984,13328.0
2016-03-01 12:55:00,64.77,64.83,64.76,64.82,13051.0,63.0984,63.1568,63.0887,63.1471,13051.0
2016-03-01 13:00:00,64.82,64.82,64.69,64.77,13445.0,63.1471,63.1471,63.0205,63.0984,13445.0
2016-03-01 13:05:00,64.76,64.86,64.7,64.71,16930.0,63.0887,63.1861,63.0302,63.0399,16930.0
2016-03-01 13:10:00,64.73,64.79,64.7,64.7,10750.0,63.0594,63.1179,63.0302,63.0302,10750.0
2016-03-01 13:15:00,64.69,64.69,64.51,64.52,26876.0,63.0205,63.0205,62.8451,62.8548,26876.0
2016-03-01 13:20:00,64.53,64.61,64.37,64.42,64205.0,62.8646,62.9425,62.7087,62.7574,64205.0
2016-03-01 13:25:00,64.45,64.46,64.36,64.46,14680.0,62.7867,62.7964,62.699,62.7964,14680.0
2016-03-01 13:30:00,64.46,64.64,64.46,64.64,13458.0,62.7964,62.9717,62.7964,62.9717,13458.0
2016-03-01 13:35:00,64.68,64.86,64.67,64.8,30492.0,63.0107,63.1861,63.001,63.1276,30492.0
2016-03-01 13:40:00,64.81,65.04,64.8,65.0,24270.0,63.1374,63.3614,63.1276,63.3225,24270.0
2016-03-01 13:45:00,65.02,65.05,64.94,65.01,20238.0,63.3419,63.3712,63.264,63.3322,20238.0
2016-03-01 13:50:00,65.0,65.03,64.94,65.03,14462.0,63.3225,63.3517,63.264,63.3517,14462.0
2016-03-01 13:55:00,65.04,65.16,65.04,65.13,24749.0,63.3614,63.4783,63.3614,63.4491,24749.0
2016-03-01 14:00:00,65.13,65.13,65.06,65.06,23065.0,63.4491,63.4491,63.3809,63.3809,23065.0
2016-03-01 14:05:00,65.06,65.21,65.06,65.18,26400.0,63.3809,63.527,63.3809,63.4978,26400.0
2016-03-01 14:10:00,65.19,65.27,65.18,65.22,15049.0,63.5076,63.5855,63.4978,63.5368,15049.0
2016-03-01 14:15:00,65.22,65.28,65.2,65.23,27247.0,63.5368,63.5952,63.5173,63.5465,27247.0
2016-03-01 14:20:00,65.23,65.24,65.11,65.17,28630.0,63.5465,63.5563,63.4296,63.4881,28630.0
2016-03-01 14:25:00,65.16,65.26,65.12,65.23,20814.0,63.4783,63.5757,63.4394,63.5465,20814.0
2016-03-01 14:30:00,65.24,65.38,65.24,65.34,30874.0,63.5563,63.6927,63.5563,63.6537,30874.0
2016-03-01 14:35:00,65.36,65.36,65.23,65.31,26538.0,63.6732,63.6732,63.5465,63.6245,26538.0
2016-03-01 14:40:00,65.31,65.42,65.31,65.36,21023.0,63.6245,63.7316,63.6245,63.6732,21023.0
2016-03-01 14:45:00,65.36,65.45,65.35,65.43,24800.0,63.6732,63.7608,63.6634,63.7414,24800.0
2016-03-01 14:50:00,65.45,65.48,65.35,65.42,31679.0,63.7608,63.7901,63.6634,63.7316,31679.0
2016-03-01 14:55:00,65.42,65.59,65.42,65.58,31378.0,63.7316,63.8972,63.7316,63.8875,31378.0
2016-03-01 15:00:00,65.59,65.61,65.55,65.58,47539.0,63.8972,63.9167,63.8583,63.8875,47539.0
2016-03-01 15:05:00,65.58,65.69,65.56,65.64,40174.0,63.8875,63.9946,63.868,63.9459,40174.0
2016-03-01 15:10:00,65.64,65.66,65.58,65.58,27421.0,63.9459,63.9654,63.8875,63.8875,27421.0
2016-03-01 15:15:00,65.58,65.6,65.5,65.5,39201.0,63.8875,63.907,63.8096,63.8096,39201.0
2016-03-01 15:20:00,65.5,65.51,65.37,65.38,39894.0,63.8096,63.8193,63.6829,63.6927,39894.0
2016-03-01 15:25:00,65.38,65.39,65.34,65.35,48435.0,63.6927,63.7024,63.6537,63.6634,48435.0
2016-03-01 15:30:00,65.34,65.48,65.34,65.46,55086.0,63.6537,63.7901,63.6537,63.7706,55086.0
2016-03-01 15:35:00,65.46,65.48,65.29,65.31,48599.0,63.7706,63.7901,63.605,63.6245,48599.0
2016-03-01 15:40:00,65.3,65.33,65.28,65.32,38111.0,63.6147,63.6439,63.5952,63.6342,38111.0
2016-03-01 15:45:00,65.32,65.34,65.28,65.3,44734.0,63.6342,63.6537,63.5952,63.6147,44734.0
2016-03-01 15:50:00,65.31,65.37,65.3,65.37,53940.0,63.6245,63.6829,63.6147,63.6829,53940.0
2016-03-01 15:55:00,65.36,65.49,65.35,65.48,89192.0,63.6732,63.7998,63.6634,63.7901,89192.0
2016-03-02 09:30:00,65.18,65.57,64.97,65.27,49158.0,63.4978,63.8777,63.2932,63.5855,49158.0
2016-03-02 09:35:00,65.34,65.64,65.24,65.43,43514.0,63.6537,63.9459,63.5563,63.7414,43514.0
2016-03-02 09:40:00,65.44,65.62,65.39,65.48,15734.0,63.7511,63.9265,63.7024,63.7901,15734.0
2016-03-02 09:45:00,65.48,65.48,65.26,65.27,23800.0,63.7901,63.7901,63.5757,63.5855,23800.0
2016-03-02 09:50:00,65.26,65.26,65.08,65.08,21958.0,63.5757,63.5757,63.4004,63.4004,21958.0
2016-03-02 09:55:00,65.1,65.14,64.91,64.91,56910.0,63.4199,63.4588,63.2348,63.2348,56910.0
2016-03-02 10:00:00,64.91,65.0,64.63,64.65,52983.0,63.2348,63.3225,62.962,62.9815,52983.0
2016-03-02 10:05:00,64.67,64.96,64.65,64.91,35609.0,63.001,63.2835,62.9815,63.2348,35609.0
2016-03-02 10:10:00,64.91,65.06,64.84,65.05,45087.0,63.2348,63.3809,63.1666,63.3712,45087.0
2016-03-02 10:15:00,65.07,65.07,64.9,65.01,47350.0,63.3907,63.3907,63.225,63.3322,47350.0
2016-03-02 10:20:00,65.0,65.03,64.96,65.0,27829.0,63.3225,63.3517,63.2835,63.3225,27829.0
2016-03-02 10:25:00,64.98,65.08,64.98,65.06,17012.0,63.303,63.4004,63.303,63.3809,17012.0
2016-03-02 10:30:00,65.03,65.06,64.93,65.04,37979.0,63.3517,63.3809,63.2543,63.3614,37979.0
2016-03-02 10:35:00,65.03,65.09,64.98,65.01,30218.0,63.3517,63.4101,63.303,63.3322,30218.0
2016-03-02 10:40:00,65.0,65.08,64.92,64.95,39051.0,63.3225,63.4004,63.2445,63.2737,39051.0
2016-03-02 10:45:00,64.94,64.99,64.91,64.98,11476.0,63.264,63.3127,63.2348,63.303,11476.0
2016-03-02 10:50:00,64.97,64.99,64.8,64.98,58455.0,63.2932,63.3127,63.1276,63.303,58455.0
2016-03-02 10:55:00,64.97,65.01,64.93,64.99,18888.0,63.2932,63.3322,63.2543,63.3127,18888.0
2016-03-02 11:00:00,64.98,65.14,64.97,65.11,27614.0,63.303,63.4588,63.2932,63.4296,27614.0
2016-03-02 11:05:00,65.12,65.16,65.01,65.01,13467.0,63.4394,63.4783,63.3322,63.3322,13467.0
2016-03-02 11:10:00,65.03,65.1,64.99,65.04,26592.0,63.3517,63.4199,63.3127,63.3614,26592.0
2016-03-02 11:15:00,65.04,65.09,64.91,64.91,59740.0,63.3614,63.4101,63.2348,63.2348,59740.0
2016-03-02 11:20:00,64.9,65.03,64.89,65.0,46939.0,63.225,63.3517,63.2153,63.3225,46939.0
2016-03-02 11:25:00,65.0,65.15,64.95,65.14,37772.0,63.3225,63.4686,63.2737,63.4588,37772.0
2016-03-02 11:30:00,65.15,65.23,65.14,65.2,25584.0,63.4686,63.5465,63.4588,63.5173,25584.0
2016-03-02 11:35:00,65.2,65.28,65.14,65.28,34553.0,63.5173,63.5952,63.4588,63.5952,34553.0
2016-03-02 11:40:00,65.28,65.53,65.28,65.5,82506.0,63.5952,63.8388,63.5952,63.8096,82506.0
2016-03-02 11:45:00,65.5,65.59,65.47,65.55,56431.0,63.8096,63.8972,63.7803,63.8583,56431.0
2016-03-02 11:50:00,65.56,65.58,65.49,65.51,35891.0,63.868,63.8875,63.7998,63.8193,35891.0
2016-03-02 11:55:00,65.51,65.58,65.34,65.36,28766.0,63.8193,63.8875,63.6537,63.6732,28766.0
2016-03-02 12:00:00,65.36,65.37,65.25,65.32,23590.0,63.6732,63.6829,63.566,63.6342,23590.0
2016-03-02 12:05:00,65.32,65.4,65.3,65.33,17019.0,63.6342,63.7121,63.6147,63.6439,17019.0
2016-03-02 12:10:00,65.32,65.38,65.3,65.31,18771.0,63.6342,63.6927,63.6147,63.6245,18771.0
2016-03-02 12:15:00,65.31,65.32,65.25,65.28,11099.0,63.6245,63.6342,63.566,63.5952,11099.0
2016-03-02 12:20:00,65.27,65.29,65.2,65.21,14303.0,63.5855,63.605,63.5173,63.527,14303.0
2016-03-02 12:25:00,65.19,65.25,65.14,65.17,14163.0,63.5076,63.566,63.4588,63.4881,14163.0
2016-03-02 12:30:00,65.18,65.27,65.15,65.23,12365.0,63.4978,63.5855,63.4686,63.5465,12365.0
2016-03-02 12:35:00,65.23,65.3,65.22,65.26,18446.0,63.5465,63.6147,63.5368,63.5757,18446.0
2016-03-02 12:40:00,65.26,65.34,65.25,65.27,12900.0,63.5757,63.6537,63.566,63.5855,12900.0
2016-03-02 12:45:00,65.27,65.31,65.18,65.25,15195.0,63.5855,63.6245,63.4978,63.566,15195.0
2016-03-02 12:50:00,65.25,65.27,65.19,65.27,11844.0,63.566,63.5855,63.5076,63.5855,11844.0
2016-03-02 12:55:00,65.28,65.32,65.23,65.29,34271.0,63.5952,63.6342,63.5465,63.605,34271.0
2016-03-02 13:00:00,65.31,65.5,65.28,65.48,62735.0,63.6245,63.8096,63.5952,63.7901,62735.0
2016-03-02 13:05:00,65.47,65.5,65.45,65.48,15250.0,63.7803,63.8096,63.7608,63.7901,15250.0
2016-03-02 13:10:00,65.48,65.54,65.44,65.54,11234.0,63.7901,63.8485,63.7511,63.8485,11234.0
2016-03-02 13:15:00,65.55,65.55,65.49,65.52,9562.0,63.8583,63.8583,63.7998,63.829,9562.0
2016-03-02 13:20:00,65.51,65.6,65.47,65.6,48368.0,63.8193,63.907,63.7803,63.907,48368.0
2016-03-02 13:25:00,65.63,65.85,65.62,65.84,25504.0,63.9362,64.1505,63.9265,64.1408,25504.0
2016-03-02 13:30:00,65.84,65.85,65.71,65.8,54420.0,64.1408,64.1505,64.0141,64.1018,54420.0
2016-03-02 13:35:00,65.79,65.8,65.7,65.73,16630.0,64.0921,64.1018,64.0044,64.0336,16630.0
2016-03-02 13:40:00,65.73,65.84,65.73,65.8,17166.0,64.0336,64.1408,64.0336,64.1018,17166.0
2016-03-02 13:45:00,65.81,65.9,65.74,65.74,21142.0,64.1116,64.1992,64.0434,64.0434,21142.0
2016-03-02 13:50:00,65.74,65.74,65.61,65.63,15026.0,64.0434,64.0434,63.9167,63.9362,15026.0
2016-03-02 13:55:00,65.62,65.62,65.54,65.56,54244.0,63.9265,63.9265,63.8485,63.868,54244.0
2016-03-02 14:00:00,65.57,65.6,65.53,65.57,17892.0,63.8777,63.907,63.8388,63.8777,17892.0
2016-03-02 14:05:00,65.57,65.62,65.51,65.59,18297.0,63.8777,63.9265,63.8193,63.8972,18297.0
2016-03-02 14:10:00,65.58,65.6,65.5,65.52,16360.0,63.8875,63.907,63.8096,63.829,16360.0
2016-03-02 14:15:00,65.52,65.59,65.5,65.52,15518.0,63.829,63.8972,63.8096,63.829,15518.0
2016-03-02 14:20:00,65.53,65.73,65.51,65.73,33171.0,63.8388,64.0336,63.8193,64.0336,33171.0
2016-03-02 14:25:00,65.73,65.81,65.72,65.73,43587.0,64.0336,64.1116,64.0239,64.0336,43587.0
2016-03-02 14:30:00,65.72,65.91,65.71,65.91,24812.0,64.0239,64.209,64.0141,64.209,24812.0
2016-03-02 14:35:00,65.91,65.96,65.85,65.93,26397.0,64.209,64.2577,64.1505,64.2285,26397.0
2016-03-02 14:40:00,65.93,66.05,65.93,65.97,21869.0,64.2285,64.3454,64.2285,64.2674,21869.0
2016-03-02 14:45:00,65.96,66.05,65.92,66.03,27848.0,64.2577,64.3454,64.2187,64.3259,27848.0
2016-03-02 14:50:00,66.05,66.07,65.95,65.95,23950.0,64.3454,64.3648,64.2479,64.2479,23950.0
2016-03-02 14:55:00,65.96,65.96,65.87,65.87,20976.0,64.2577,64.2577,64.17,64.17,20976.0
2016-03-02 15:00:00,65.87,65.88,65.8,65.83,21739.0,64.17,64.1797,64.1018,64.131,21739.0
2016-03-02 15:05:00,65.84,65.87,65.79,65.87,33996.0,64.1408,64.17,64.0921,64.17,33996.0
2016-03-02 15:10:00,65.86,66.03,65.86,66.03,31664.0,64.1603,64.3259,64.1603,64.3259,31664.0
2016-03-02 15:15:00,66.03,66.05,65.97,66.0,56243.0,64.3259,64.3454,64.2674,64.2966,56243.0
2016-03-02 15:20:00,66.0,66.07,65.97,65.97,38711.0,64.2966,64.3648,64.2674,64.2674,38711.0
2016-03-02 15:25:00,65.98,66.0,65.94,65.97,45473.0,64.2772,64.2966,64.2382,64.2674,45473.0
2016-03-02 15:30:00,65.98,66.0,65.94,65.94,65745.0,64.2772,64.2966,64.2382,64.2382,65745.0
2016-03-02 15:35:00,65.95,65.96,65.9,65.92,90051.0,64.2479,64.2577,64.1992,64.2187,90051.0
2016-03-02 15:40:00,65.93,66.04,65.92,65.97,64612.0,64.2285,64.3356,64.2187,64.2674,64612.0
2016-03-02 15:45:00,65.97,66.0,65.95,65.98,72741.0,64.2674,64.2966,64.2479,64.2772,72741.0
2016-03-02 15:50:00,65.96,66.03,65.94,66.03,172663.0,64.2577,64.3259,64.2382,64.3259,172663.0
2016-03-02 15:55:00,66.03,66.25,65.97,66.11,275501.0,64.3259,64.5402,64.2674,64.4038,275501.0
2016-03-03 09:30:00,65.8,65.98,65.5,65.61,47988.0,64.1018,64.2772,63.8096,63.9167,47988.0
2016-03-03 09:35:00,65.68,65.86,65.65,65.7,42100.0,63.9849,64.1603,63.9557,64.0044,42100.0
2016-03-03 09:40:00,65.75,65.75,65.52,65.52,23247.0,64.0531,64.0531,63.829,63.829,23247.0
2016-03-03 09:45:00,65.51,65.51,65.23,65.45,34704.0,63.8193,63.8193,63.5465,63.7608,34704.0
2016-03-03 09:50:00,65.46,65.46,65.23,65.36,25169.0,63.7706,63.7706,63.5465,63.6732,25169.0
2016-03-03 09:55:00,65.36,65.41,65.08,65.19,32905.0,63.6732,63.7219,63.4004,63.5076,32905.0
2016-03-03 10:00:00,65.2,65.22,64.78,65.04,45774.0,63.5173,63.5368,63.1081,63.3614,45774.0
2016-03-03 10:05:00,65.02,65.14,64.79,64.79,35749.0,63.3419,63.4588,63.1179,63.1179,35749.0
2016-03-03 10:10:00,64.83,64.9,64.53,64.57,169687.0,63.1568,63.225,62.8646,62.9036,169687.0
2016-03-03 10:15:00,64.59,64.67,64.3,64.33,84691.0,62.923,63.001,62.6405,62.6697,84691.0
2016-03-03 10:20:00,64.33,64.47,64.18,64.47,76346.0,62.6697,62.8061,62.5236,62.8061,76346.0
2016-03-03 10:25:00,64.46,64.59,64.39,64.59,64186.0,62.7964,62.923,62.7282,62.923,64186.0
2016-03-03 10:30:00,64.59,64.89,64.59,64.71,79512.0,62.923,63.2153,62.923,63.0399,79512.0
2016-03-03 10:35:00,64.72,64.75,64.47,64.69,63563.0,63.0497,63.0789,62.8061,63.0205,63563.0
2016-03-03 10:40:00,64.7,64.92,64.59,64.65,56401.0,63.0302,63.2445,62.923,62.9815,56401.0
2016-03-03 10:45:00,64.66,64.81,64.6,64.76,64726.0,62.9912,63.1374,62.9328,63.0887,64726.0
2016-03-03 10:50:00,64.76,64.76,64.46,64.5,57535.0,63.0887,63.0887,62.7964,62.8354,57535.0
2016-03-03 10:55:00,64.51,64.59,64.41,64.43,83795.0,62.8451,62.923,62.7477,62.7672,83795.0
2016-03-03 11:00:00,64.44,64.53,64.25,64.27,65447.0,62.7769,62.8646,62.5918,62.6113,65447.0
2016-03-03 11:05:00,64.27,64.37,64.24,64.35,46370.0,62.6113,62.7087,62.5821,62.6892,46370.0
2016-03-03 11:10:00,64.36,64.48,64.36,64.41,33362.0,62.699,62.8159,62.699,62.7477,33362.0
2016-03-03 11:15:00,64.41,64.41,64.32,64.32,27402.0,62.7477,62.7477,62.66,62.66,27402.0
2016-03-03 11:20:00,64.32,64.35,64.28,64.3,38543.0,62.66,62.6892,62.621,62.6405,38543.0
2016-03-03 11:25:00,64.3,64.51,64.29,64.44,114327.0,62.6405,62.8451,62.6308,62.7769,114327.0
2016-03-03 11:30:00,64.44,64.46,64.34,64.34,46459.0,62.7769,62.7964,62.6795,62.6795,46459.0
2016-03-03 11:35:00,64.35,64.43,64.32,64.41,33853.0,62.6892,62.7672,62.66,62.7477,33853.0
2016-03-03 11:40:00,64.4,64.43,64.28,64.42,95231.0,62.7379,62.7672,62.621,62.7574,95231.0
2016-03-03 11:45:00,64.4,64.56,64.4,64.47,27937.0,62.7379,62.8938,62.7379,62.8061,27937.0
2016-03-03 11:50:00,64.48,64.51,64.41,64.49,30773.0,62.8159,62.8451,62.7477,62.8256,30773.0
2016-03-03 11:55:00,64.48,64.51,64.42,64.5,28761.0,62.8159,62.8451,62.7574,62.8354,28761.0
2016-03-03 12:00:00,64.5,64.53,64.39,64.4,56349.0,62.8354,62.8646,62.7282,62.7379,56349.0
2016-03-03 12:05:00,64.39,64.5,64.34,64.5,50479.0,62.7282,62.8354,62.6795,62.8354,50479.0
2016-03-03 12:10:00,64.51,64.64,64.51,64.55,27506.0,62.8451,62.9717,62.8451,62.8841,27506.0
2016-03-03 12:15:00,64.55,64.56,64.5,64.53,17580.0,62.8841,62.8938,62.8354,62.8646,17580.0
2016-03-03 12:20:00,64.54,64.54,64.46,64.49,25932.0,62.8743,62.8743,62.7964,62.8256,25932.0
2016-03-03 12:25:00,64.5,64.51,64.41,64.41,18038.0,62.8354,62.8451,62.7477,62.7477,18038.0
2016-03-03 12:30:00,64.41,64.5,64.41,64.49,18478.0,62.7477,62.8354,62.7477,62.8256,18478.0
2016-03-03 12:35:00,64.49,64.51,64.47,64.48,28779.0,62.8256,62.8451,62.8061,62.8159,28779.0
2016-03-03 12:40:00,64.48,64.5,64.43,64.43,22817.0,62.8159,62.8354,62.7672,62.7672,22817.0
2016-03-03 12:45:00,64.43,64.45,64.23,64.27,40494.0,62.7672,62.7867,62.5723,62.6113,40494.0
2016-03-03 12:50:00,64.27,64.35,64.19,64.35,20052.0,62.6113,62.6892,62.5334,62.6892,20052.0
2016-03-03 12:55:00,64.35,64.37,64.33,64.36,25968.0,62.6892,62.7087,62.6697,62.699,25968.0
2016-03-03 13:00:00,64.37,64.45,64.35,64.38,21746.0,62.7087,62.7867,62.6892,62.7185,21746.0
2016-03-03 13:05:00,64.39,64.45,64.32,64.36,76025.0,62.7282,62.7867,62.66,62.699,76025.0
2016-03-03 13:10:00,64.39,64.44,64.36,64.37,10862.0,62.7282,62.7769,62.699,62.7087,10862.0
2016-03-03 13:15:00,64.38,64.45,64.37,64.41,24194.0,62.7185,62.7867,62.7087,62.7477,24194.0
2016-03-03 13:20:00,64.41,64.46,64.39,64.43,23219.0,62.7477,62.7964,62.7282,62.7672,23219.0
2016-03-03 13:25:00,64.43,64.43,64.29,64.32,18674.0,62.7672,62.7672,62.6308,62.66,18674.0
2016-03-03 13:30:00,64.33,64.36,64.33,64.35,25626.0,62.6697,62.699,62.6697,62.6892,25626.0
2016-03-03 13:35:00,64.36,64.4,64.3,64.31,46667.0,62.699,62.7379,62.6405,62.6503,46667.0
2016-03-03 13:40:00,64.31,64.36,64.3,64.35,20606.0,62.6503,62.699,62.6405,62.6892,20606.0
2016-03-03 13:45:00,64.35,64.47,64.35,64.44,26282.0,62.6892,62.8061,62.6892,62.7769,26282.0
2016-03-03 13:50:00,64.46,64.56,64.46,64.55,17948.0,62.7964,62.8938,62.7964,62.8841,17948.0
2016-03-03 13:55:00,64.56,64.75,64.56,64.75,14030.0,62.8938,63.0789,62.8938,63.0789,14030.0
2016-03-03 14:00:00,64.77,64.79,64.67,64.7,18257.0,63.0984,63.1179,63.001,63.0302,18257.0
2016-03-03 14:05:00,64.69,64.8,64.67,64.77,14491.0,63.0205,63.1276,63.001,63.0984,14491.0
2016-03-03 14:10:00,64.77,64.8,64.69,64.73,17990.0,63.0984,63.1276,63.0205,63.0594,17990.0
2016-03-03 14:15:00,64.73,64.73,64.66,64.71,14902.0,63.0594,63.0594,62.9912,63.0399,14902.0
2016-03-03 14:20:00,64.72,64.76,64.72,64.74,17954.0,63.0497,63.0887,63.0497,63.0692,17954.0
2016-03-03 14:25:00,64.75,64.76,64.66,64.69,27833.0,63.0789,63.0887,62.9912,63.0205,27833.0
2016-03-03 14:30:00,64.69,64.7,64.59,64.6,15376.0,63.0205,63.0302,62.923,62.9328,15376.0
2016-03-03 14:35:00,64.6,64.7,64.59,64.68,17233.0,62.9328,63.0302,62.923,63.0107,17233.0
2016-03-03 14:40:00,64.69,64.7,64.65,64.69,17182.0,63.0205,63.0302,62.9815,63.0205,17182.0
2016-03-03 14:45:00,64.7,64.71,64.66,64.69,60340.0,63.0302,63.0399,62.9912,63.0205,60340.0
2016-03-03 14:50:00,64.69,64.71,64.59,64.59,52314.0,63.0205,63.0399,62.923,62.923,52314.0
2016-03-03 14:55:00,64.6,64.61,64.5,64.51,36464.0,62.9328,62.9425,62.8354,62.8451,36464.0
2016-03-03 15:00:00,64.51,64.67,64.48,64.65,31005.0,62.8451,63.001,62.8159,62.9815,31005.0
2016-03-03 15:05:00,64.66,64.8,64.63,64.68,34170.0,62.9912,63.1276,62.962,63.0107,34170.0
2016-03-03 15:10:00,64.67,64.68,64.58,64.6,28829.0,63.001,63.0107,62.9133,62.9328,28829.0
2016-03-03 15:15:00,64.58,64.62,64.51,64.52,27238.0,62.9133,62.9523,62.8451,62.8548,27238.0
2016-03-03 15:20:00,64.51,64.52,64.39,64.5,51325.0,62.8451,62.8548,62.7282,62.8354,51325.0
2016-03-03 15:25:00,64.51,64.51,64.37,64.38,48638.0,62.8451,62.8451,62.7087,62.7185,48638.0
2016-03-03 15:30:00,64.39,64.52,64.36,64.52,52933.0,62.7282,62.8548,62.699,62.8548,52933.0
2016-03-03 15:35:00,64.52,64.6,64.47,64.6,64605.0,62.8548,62.9328,62.8061,62.9328,64605.0
2016-03-03 15:40:00,64.59,64.67,64.59,64.65,24770.0,62.923,63.001,62.923,62.9815,24770.0
2016-03-03 15:45:00,64.66,64.7,64.64,64.67,33286.0,62.9912,63.0302,62.9717,63.001,33286.0
2016-03-03 15:50:00,64.67,64.8,64.67,64.8,64267.0,63.001,63.1276,63.001,63.1276,64267.0
2016-03-03 15:55:00,64.8,64.84,64.72,64.8,214974.0,63.1276,63.1666,63.0497,63.1276,214974.0
2016-03-04 09:30:00,64.71,64.71,64.2,64.29,93263.0,63.0399,63.0399,62.5431,62.6308,93263.0
2016-03-04 09:35:00,64.36,64.45,63.66,63.66,74322.0,62.699,62.7867,62.017,62.017,74322.0
2016-03-04 09:40:00,63.63,63.7,63.23,63.48,217844.0,61.9878,62.056,61.5981,61.8417,217844.0
2016-03-04 09:45:00,63.4,64.09,63.38,63.82,152550.0,61.7638,62.4359,61.7443,62.1729,152550.0
2016-03-04 09:50:00,63.79,63.87,63.08,63.33,149484.0,62.1437,62.2216,61.452,61.6956,149484.0
2016-03-04 09:55:00,63.36,63.75,63.33,63.6,42636.0,61.7248,62.1047,61.6956,61.9586,42636.0
2016-03-04 10:00:00,63.63,64.07,63.6,63.95,80826.0,61.9878,62.4165,61.9586,62.2996,80826.0
2016-03-04 10:05:00,63.98,63.98,63.79,63.97,23450.0,62.3288,62.3288,62.1437,62.319,23450.0
2016-03-04 10:10:00,63.97,64.05,63.85,64.02,27178.0,62.319,62.397,62.2021,62.3677,27178.0
2016-03-04 10:15:00,63.97,64.03,63.9,63.96,92895.0,62.319,62.3775,62.2508,62.3093,92895.0
2016-03-04 10:20:00,63.96,64.02,63.78,63.87,19629.0,62.3093,62.3677,62.1339,62.2216,19629.0
2016-03-04 10:25:00,63.88,64.24,63.88,64.09,29683.0,62.2314,62.5821,62.2314,62.4359,29683.0
2016-03-04 10:30:00,64.1,64.14,63.95,64.0,69240.0,62.4457,62.4847,62.2996,62.3483,69240.0
2016-03-04 10:35:00,64.0,64.23,63.95,64.18,44986.0,62.3483,62.5723,62.2996,62.5236,44986.0
2016-03-04 10:40:00,64.19,64.2,64.05,64.12,35353.0,62.5334,62.5431,62.397,62.4652,35353.0
2016-03-04 10:45:00,64.13,64.28,64.11,64.17,40727.0,62.4749,62.621,62.4554,62.5139,40727.0
2016-03-04 10:50:00,64.17,64.21,64.11,64.13,18920.0,62.5139,62.5528,62.4554,62.4749,18920.0
2016-03-04 10:55:00,64.14,64.2,64.13,64.14,18316.0,62.4847,62.5431,62.4749,62.4847,18316.0
2016-03-04 11:00:00,64.18,64.24,64.14,64.22,23175.0,62.5236,62.5821,62.4847,62.5626,23175.0
2016-03-04 11:05:00,64.25,64.46,64.24,64.4,23523.0,62.5918,62.7964,62.5821,62.7379,23523.0
2016-03-04 11:10:00,64.41,64.42,64.25,64.3,31358.0,62.7477,62.7574,62.5918,62.6405,31358.0
2016-03-04 11:15:00,64.29,64.35,64.18,64.26,65353.0,62.6308,62.6892,62.5236,62.6016,65353.0
2016-03-04 11:20:00,64.26,64.3,64.13,64.15,43064.0,62.6016,62.6405,62.4749,62.4944,43064.0
2016-03-04 11:25:00,64.13,64.15,64.1,64.15,28340.0,62.4749,62.4944,62.4457,62.4944,28340.0
2016-03-04 11:30:00,64.15,64.16,64.11,64.15,51528.0,62.4944,62.5041,62.4554,62.4944,51528.0
2016-03-04 11:35:00,64.13,64.16,64.08,64.08,29268.0,62.4749,62.5041,62.4262,62.4262,29268.0
2016-03-04 11:40:00,64.07,64.18,64.03,64.15,29649.0,62.4165,62.5236,62.3775,62.4944,29649.0
2016-03-04 11:45:00,64.16,64.28,64.12,64.28,44238.0,62.5041,62.621,62.4652,62.621,44238.0
2016-03-04 11:50:00,64.28,64.43,64.27,64.39,20865.0,62.621,62.7672,62.6113,62.7282,20865.0
2016-03-04 11:55:00,64.42,64.53,64.4,64.48,22721.0,62.7574,62.8646,62.7379,62.8159,22721.0
2016-03-04 12:00:00,64.48,64.59,64.46,64.56,23187.0,62.8159,62.923,62.7964,62.8938,23187.0
2016-03-04 12:05:00,64.59,64.62,64.53,64.54,26447.0,62.923,62.9523,62.8646,62.8743,26447.0
2016-03-04 12:10:00,64.55,64.66,64.53,64.54,24467.0,62.8841,62.9912,62.8646,62.8743,24467.0
2016-03-04 12:15:00,64.54,64.56,64.46,64.5,14323.0,62.8743,62.8938,62.7964,62.8354,14323.0
2016-03-04 12:20:00,64.49,64.51,64.42,64.46,20219.0,62.8256,62.8451,62.7574,62.7964,20219.0
2016-03-04 12:25:00,64.46,64.47,64.39,64.44,18078.0,62.7964,62.8061,62.7282,62.7769,18078.0
2016-03-04 12:30:00,64.42,64.53,64.42,64.46,21645.0,62.7574,62.8646,62.7574,62.7964,21645.0
2016-03-04 12:35:00,64.46,64.5,64.34,64.37,22209.0,62.7964,62.8354,62.6795,62.7087,22209.0
2016-03-04 12:40:00,64.38,64.38,64.29,64.33,18211.0,62.7185,62.7185,62.6308,62.6697,18211.0
2016-03-04 12:45:00,64.33,64.34,64.26,64.3,27103.0,62.6697,62.6795,62.6016,62.6405,27103.0
2016-03-04 12:50:00,64.29,64.34,64.29,64.31,38332.0,62.6308,62.6795,62.6308,62.6503,38332.0
2016-03-04 12:55:00,64.31,64.34,64.28,64.32,26562.0,62.6503,62.6795,62.621,62.66,26562.0
2016-03-04 13:00:00,64.33,64.34,64.23,64.24,38060.0,62.6697,62.6795,62.5723,62.5821,38060.0
2016-03-04 13:05:00,64.23,64.25,64.21,64.24,18894.0,62.5723,62.5918,62.5528,62.5821,18894.0
2016-03-04 13:10:00,64.29,64.31,64.23,64.27,23101.0,62.6308,62.6503,62.5723,62.6113,23101.0
2016-03-04 13:15:00,64.3,64.31,64.23,64.23,16410.0,62.6405,62.6503,62.5723,62.5723,16410.0
2016-03-04 13:20:00,64.25,64.26,64.11,64.13,25365.0,62.5918,62.6016,62.4554,62.4749,25365.0
2016-03-04 13:25:00,64.14,64.26,64.14,64.23,16683.0,62.4847,62.6016,62.4847,62.5723,16683.0
2016-03-04 13:30:00,64.22,64.25,64.17,64.18,19260.0,62.5626,62.5918,62.5139,62.5236,19260.0
2016-03-04 13:35:00,64.2,64.21,64.16,64.19,53271.0,62.5431,62.5528,62.5041,62.5334,53271.0
2016-03-04 13:40:00,64.2,64.21,64.14,64.16,50998.0,62.5431,62.5528,62.4847,62.5041,50998.0
2016-03-04 13:45:00,64.17,64.21,64.11,64.15,42100.0,62.5139,62.5528,62.4554,62.4944,42100.0
2016-03-04 13:50:00,64.15,64.5,64.13,64.5,85027.0,62.4944,62.8354,62.4749,62.8354,85027.0
2016-03-04 13:55:00,64.5,64.61,64.4,64.57,54978.0,62.8354,62.9425,62.7379,62.9036,54978.0
2016-03-04 14:00:00,64.56,64.58,64.52,64.57,23569.0,62.8938,62.9133,62.8548,62.9036,23569.0
2016-03-04 14:05:00,64.57,64.72,64.56,64.68,26915.0,62.9036,63.0497,62.8938,63.0107,26915.0
2016-03-04 14:10:00,64.69,64.76,64.65,64.65,28569.0,63.0205,63.0887,62.9815,62.9815,28569.0
2016-03-04 14:15:00,64.65,64.72,64.57,64.58,19427.0,62.9815,63.0497,62.9036,62.9133,19427.0
2016-03-04 14:20:00,64.58,64.7,64.57,64.62,22341.0,62.9133,63.0302,62.9036,62.9523,22341.0
2016-03-04 14:25:00,64.62,64.76,64.57,64.71,17909.0,62.9523,63.0887,62.9036,63.0399,17909.0
2016-03-04 14:30:00,64.7,64.71,64.63,64.69,17499.0,63.0302,63.0399,62.962,63.0205,17499.0
2016-03-04 14:35:00,64.71,64.76,64.65,64.72,17230.0,63.0399,63.0887,62.9815,63.0497,17230.0
2016-03-04 14:40:00,64.73,64.74,64.62,64.64,15824.0,63.0594,63.0692,62.9523,62.9717,15824.0
2016-03-04 14:45:00,64.65,64.71,64.62,64.71,25256.0,62.9815,63.0399,62.9523,63.0399,25256.0
2016-03-04 14:50:00,64.7,64.71,64.49,64.5,25925.0,63.0302,63.0399,62.8256,62.8354,25925.0
2016-03-04 14:55:00,64.5,64.57,64.44,64.5,29716.0,62.8354,62.9036,62.7769,62.8354,29716.0
2016-03-04 15:00:00,64.51,64.53,64.39,64.39,46711.0,62.8451,62.8646,62.7282,62.7282,46711.0
2016-03-04 15:05:00,64.41,64.58,64.41,64.56,21412.0,62.7477,62.9133,62.7477,62.8938,21412.0
2016-03-04 15:10:00,64.56,64.57,64.48,64.51,20469.0,62.8938,62.9036,62.8159,62.8451,20469.0
2016-03-04 15:15:00,64.52,64.69,64.51,64.68,27050.0,62.8548,63.0205,62.8451,63.0107,27050.0
2016-03-04 15:20:00,64.69,64.72,64.65,64.7,23944.0,63.0205,63.0497,62.9815,63.0302,23944.0
2016-03-04 15:25:00,64.7,64.8,64.64,64.8,49260.0,63.0302,63.1276,62.9717,63.1276,49260.0
2016-03-04 15:30:00,64.79,64.86,64.71,64.79,43400.0,63.1179,63.1861,63.0399,63.1179,43400.0
2016-03-04 15:35:00,64.79,64.82,64.58,64.67,63838.0,63.1179,63.1471,62.9133,63.001,63838.0
2016-03-04 15:40:00,64.67,64.78,64.63,64.71,41332.0,63.001,63.1081,62.962,63.0399,41332.0
2016-03-04 15:45:00,64.72,64.72,64.59,64.59,41454.0,63.0497,63.0497,62.923,62.923,41454.0
2016-03-04 15:50:00,64.61,64.63,64.48,64.49,81172.0,62.9425,62.962,62.8159,62.8256,81172.0
2016-03-04 15:55:00,64.48,64.53,64.39,64.43,165725.0,62.8159,62.8646,62.7282,62.7672,165725.0
2016-03-07 09:30:00,63.89,64.3,63.68,64.2,67018.0,62.2411,62.6405,62.0365,62.5431,67018.0
2016-03-07 09:35:00,64.25,64.43,64.21,64.23,30936.0,62.5918,62.7672,62.5528,62.5723,30936.0
2016-03-07 09:40:00,64.24,64.43,64.17,64.39,24088.0,62.5821,62.7672,62.5139,62.7282,24088.0
2016-03-07 09:45:00,64.4,64.43,64.22,64.22,26704.0,62.7379,62.7672,62.5626,62.5626,26704.0
2016-03-07 09:50:00,64.24,64.25,64.02,64.05,21322.0,62.5821,62.5918,62.3677,62.397,21322.0
2016-03-07 09:55:00,64.08,64.08,63.87,63.93,15850.0,62.4262,62.4262,62.2216,62.2801,15850.0
2016-03-07 10:00:00,63.91,64.03,63.83,64.0,23175.0,62.2606,62.3775,62.1827,62.3483,23175.0
2016-03-07 10:05:00,64.0,64.05,63.91,63.98,35196.0,62.3483,62.397,62.2606,62.3288,35196.0
2016-03-07 10:10:00,63.99,63.99,63.8,63.82,90886.0,62.3385,62.3385,62.1534,62.1729,90886.0
2016-03-07 10:15:00,63.87,63.93,63.75,63.81,53324.0,62.2216,62.2801,62.1047,62.1632,53324.0
2016-03-07 10:20:00,63.8,63.82,63.49,63.59,37815.0,62.1534,62.1729,61.8514,61.9488,37815.0
2016-03-07 10:25:00,63.59,63.67,63.43,63.43,19307.0,61.9488,62.0268,61.793,61.793,19307.0
2016-03-07 10:30:00,63.44,63.52,63.41,63.47,19585.0,61.8027,61.8807,61.7735,61.8319,19585.0
2016-03-07 10:35:00,63.5,63.62,63.49,63.49,25683.0,61.8612,61.9781,61.8514,61.8514,25683.0
2016-03-07 10:40:00,63.5,63.8,63.46,63.63,28035.0,61.8612,62.1534,61.8222,61.9878,28035.0
2016-03-07 10:45:00,63.63,63.67,63.56,63.56,30001.0,61.9878,62.0268,61.9196,61.9196,30001.0
2016-03-07 10:50:00,63.55,63.63,63.45,63.52,47956.0,61.9099,61.9878,61.8125,61.8807,47956.0
2016-03-07 10:55:00,63.51,63.56,63.29,63.39,53691.0,61.8709,61.9196,61.6566,61.754,53691.0
2016-03-07 11:00:00,63.39,63.51,63.36,63.5,26754.0,61.754,61.8709,61.7248,61.8612,26754.0
2016-03-07 11:05:00,63.5,63.51,63.4,63.43,41798.0,61.8612,61.8709,61.7638,61.793,41798.0
2016-03-07 11:10:00,63.45,63.77,63.43,63.7,48972.0,61.8125,62.1242,61.793,62.056,48972.0
2016-03-07 11:15:00,63.71,63.71,63.59,63.64,19285.0,62.0658,62.0658,61.9488,61.9976,19285.0
2016-03-07 11:20:00,63.66,63.86,63.66,63.75,23967.0,62.017,62.2119,62.017,62.1047,23967.0
2016-03-07 11:25:00,63.74,63.74,63.62,63.65,44790.0,62.095,62.095,61.9781,62.0073,44790.0
2016-03-07 11:30:00,63.68,64.07,63.68,64.0,45390.0,62.0365,62.4165,62.0365,62.3483,45390.0
2016-03-07 11:35:00,64.0,64.17,63.98,64.06,21858.0,62.3483,62.5139,62.3288,62.4067,21858.0
2016-03-07 11:40:00,64.04,64.23,63.93,64.23,16456.0,62.3872,62.5723,62.2801,62.5723,16456.0
2016-03-07 11:45:00,64.23,64.23,64.11,64.21,16914.0,62.5723,62.5723,62.4554,62.5528,16914.0
2016-03-07 11:50:00,64.2,64.21,64.07,64.07,16121.0,62.5431,62.5528,62.4165,62.4165,16121.0
2016-03-07 11:55:00,64.07,64.09,63.94,64.02,12896.0,62.4165,62.4359,62.2898,62.3677,12896.0
2016-03-07 12:00:00,64.01,64.03,63.94,63.98,18933.0,62.358,62.3775,62.2898,62.3288,18933.0
2016-03-07 12:05:00,63.96,64.09,63.89,64.08,14472.0,62.3093,62.4359,62.2411,62.4262,14472.0
2016-03-07 12:10:00,64.1,64.21,64.08,64.12,24214.0,62.4457,62.5528,62.4262,62.4652,24214.0
2016-03-07 12:15:00,64.12,64.16,64.03,64.16,12201.0,62.4652,62.5041,62.3775,62.5041,12201.0
2016-03-07 12:20:00,64.16,64.17,63.99,63.99,12815.0,62.5041,62.5139,62.3385,62.3385,12815.0
2016-03-07 12:25:00,63.99,64.08,63.99,64.03,50221.0,62.3385,62.4262,62.3385,62.3775,50221.0
2016-03-07 12:30:00,64.04,64.05,63.95,64.01,18610.0,62.3872,62.397,62.2996,62.358,18610.0
2016-03-07 12:35:00,64.01,64.05,63.98,63.98,16170.0,62.358,62.397,62.3288,62.3288,16170.0
2016-03-07 12:40:00,63.99,64.13,63.98,64.13,18594.0,62.3385,62.4749,62.3288,62.4749,18594.0
2016-03-07 12:45:00,64.13,64.13,63.95,64.02,15590.0,62.4749,62.4749,62.2996,62.3677,15590.0
2016-03-07 12:50:00,64.01,64.11,63.99,64.11,18190.0,62.358,62.4554,62.3385,62.4554,18190.0
2016-03-07 12:55:00,64.11,64.11,63.93,63.93,16172.0,62.4554,62.4554,62.2801,62.2801,16172.0
2016-03-07 13:00:00,63.94,64.02,63.91,63.93,17850.0,62.2898,62.3677,62.2606,62.2801,17850.0
2016-03-07 13:05:00,63.91,64.06,63.87,64.06,17153.0,62.2606,62.4067,62.2216,62.4067,17153.0
2016-03-07 13:10:00,64.05,64.1,64.0,64.04,12104.0,62.397,62.4457,62.3483,62.3872,12104.0
2016-03-07 13:15:00,64.05,64.07,63.96,64.01,16650.0,62.397,62.4165,62.3093,62.358,16650.0
2016-03-07 13:20:00,64.02,64.02,63.78,63.82,16710.0,62.3677,62.3677,62.1339,62.1729,16710.0
2016-03-07 13:25:00,63.8,63.82,63.67,63.67,19077.0,62.1534,62.1729,62.0268,62.0268,19077.0
2016-03-07 13:30:00,63.67,63.68,63.56,63.61,25422.0,62.0268,62.0365,61.9196,61.9683,25422.0
2016-03-07 13:35:00,63.59,63.6,63.5,63.52,16279.0,61.9488,61.9586,61.8612,61.8807,16279.0
2016-03-07 13:40:00,63.53,63.6,63.52,63.55,17151.0,61.8904,61.9586,61.8807,61.9099,17151.0
2016-03-07 13:45:00,63.55,63.58,63.47,63.53,21426.0,61.9099,61.9391,61.8319,61.8904,21426.0
2016-03-07 13:50:00,63.53,63.6,63.49,63.49,19567.0,61.8904,61.9586,61.8514,61.8514,19567.0
2016-03-07 13:55:00,63.49,63.5,63.41,63.45,21483.0,61.8514,61.8612,61.7735,61.8125,21483.0
2016-03-07 14:00:00,63.43,63.62,63.35,63.38,49870.0,61.793,61.9781,61.715,61.7443,49870.0
2016-03-07 14:05:00,63.38,63.47,63.38,63.4,19749.0,61.7443,61.8319,61.7443,61.7638,19749.0
2016-03-07 14:10:00,63.41,63.48,63.36,63.37,22428.0,61.7735,61.8417,61.7248,61.7345,22428.0
2016-03-07 14:15:00,63.39,63.39,63.23,63.23,29754.0,61.754,61.754,61.5981,61.5981,29754.0
2016-03-07 14:20:00,63.23,63.34,63.19,63.3,23687.0,61.5981,61.7053,61.5592,61.6663,23687.0
2016-03-07 14:25:00,63.31,63.32,63.16,63.21,35721.0,61.6761,61.6858,61.5299,61.5787,35721.0
2016-03-07 14:30:00,63.22,63.31,63.21,63.23,27782.0,61.5884,61.6761,61.5787,61.5981,27782.0
2016-03-07 14:35:00,63.23,63.26,63.02,63.04,37535.0,61.5981,61.6274,61.3936,61.413,37535.0
2016-03-07 14:40:00,63.03,63.03,62.91,62.94,46836.0,61.4033,61.4033,61.2864,61.3156,46836.0
2016-03-07 14:45:00,62.94,63.06,62.93,62.97,26855.0,61.3156,61.4325,61.3059,61.3448,26855.0
2016-03-07 14:50:00,63.0,63.17,62.97,63.14,24016.0,61.3741,61.5397,61.3448,61.5105,24016.0
2016-03-07 14:55:00,63.14,63.14,63.04,63.12,27823.0,61.5105,61.5105,61.413,61.491,27823.0
2016-03-07 15:00:00,63.14,63.14,63.0,63.08,28989.0,61.5105,61.5105,61.3741,61.452,28989.0
2016-03-07 15:05:00,63.06,63.16,62.95,63.16,37161.0,61.4325,61.5299,61.3254,61.5299,37161.0
2016-03-07 15:10:00,63.17,63.25,63.14,63.21,30997.0,61.5397,61.6176,61.5105,61.5787,30997.0
2016-03-07 15:15:00,63.2,63.42,63.19,63.42,30543.0,61.5689,61.7832,61.5592,61.7832,30543.0
2016-03-07 15:20:00,63.42,63.43,63.27,63.4,38347.0,61.7832,61.793,61.6371,61.7638,38347.0
2016-03-07 15:25:00,63.41,63.52,63.41,63.42,29787.0,61.7735,61.8807,61.7735,61.7832,29787.0
2016-03-07 15:30:00,63.43,63.52,63.41,63.49,47363.0,61.793,61.8807,61.7735,61.8514,47363.0
2016-03-07 15:35:00,63.5,63.61,63.49,63.61,45170.0,61.8612,61.9683,61.8514,61.9683,45170.0
2016-03-07 15:40:00,63.61,63.61,63.43,63.44,37041.0,61.9683,61.9683,61.793,61.8027,37041.0
2016-03-07 15:45:00,63.45,63.54,63.42,63.43,38126.0,61.8125,61.9001,61.7832,61.793,38126.0
2016-03-07 15:50:00,63.42,63.55,63.42,63.5,58581.0,61.7832,61.9099,61.7832,61.8612,58581.0
2016-03-07 15:55:00,63.5,63.59,63.43,63.59,128602.0,61.8612,61.9488,61.793,61.9488,128602.0
2016-03-08 09:30:00,63.05,63.24,62.6,62.89,53908.0,61.4228,61.6079,60.9844,61.2669,53908.0
2016-03-08 09:35:00,62.83,63.09,62.83,62.92,24684.0,61.2085,61.4618,61.2085,61.2961,24684.0
2016-03-08 09:40:00,62.83,63.25,62.82,63.09,70003.0,61.2085,61.6176,61.1987,61.4618,70003.0
2016-03-08 09:45:00,63.07,63.17,62.95,63.12,111130.0,61.4423,61.5397,61.3254,61.491,111130.0
2016-03-08 09:50:00,63.15,63.55,63.15,63.55,54099.0,61.5202,61.9099,61.5202,61.9099,54099.0
2016-03-08 09:55:00,63.59,63.69,63.48,63.51,20595.0,61.9488,62.0463,61.8417,61.8709,20595.0
2016-03-08 10:00:00,63.5,63.82,63.48,63.75,47715.0,61.8612,62.1729,61.8417,62.1047,47715.0
2016-03-08 10:05:00,63.74,63.74,63.38,63.42,23060.0,62.095,62.095,61.7443,61.7832,23060.0
2016-03-08 10:10:00,63.39,63.75,63.37,63.62,23568.0,61.754,62.1047,61.7345,61.9781,23568.0
2016-03-08 10:15:00,63.61,63.84,63.61,63.71,20740.0,61.9683,62.1924,61.9683,62.0658,20740.0
2016-03-08 10:20:00,63.71,63.9,63.7,63.73,36544.0,62.0658,62.2508,62.056,62.0852,36544.0
2016-03-08 10:25:00,63.72,63.72,63.39,63.39,23178.0,62.0755,62.0755,61.754,61.754,23178.0
2016-03-08 10:30:00,63.38,63.44,63.2,63.38,37689.0,61.7443,61.8027,61.5689,61.7443,37689.0
2016-03-08 10:35:00,63.39,63.51,63.38,63.47,16713.0,61.754,61.8709,61.7443,61.8319,16713.0
2016-03-08 10:40:00,63.45,63.52,63.38,63.46,43782.0,61.8125,61.8807,61.7443,61.8222,43782.0
2016-03-08 10:45:00,63.45,63.58,63.41,63.49,54123.0,61.8125,61.9391,61.7735,61.8514,54123.0
2016-03-08 10:50:00,63.49,63.52,63.35,63.47,51992.0,61.8514,61.8807,61.715,61.8319,51992.0
2016-03-08 10:55:00,63.48,63.55,63.43,63.55,31183.0,61.8417,61.9099,61.793,61.9099,31183.0
2016-03-08 11:00:00,63.56,63.62,63.47,63.59,29126.0,61.9196,61.9781,61.8319,61.9488,29126.0
2016-03-08 11:05:00,63.59,63.71,63.58,63.67,16540.0,61.9488,62.0658,61.9391,62.0268,16540.0
2016-03-08 11:10:00,63.66,63.7,63.6,63.61,16420.0,62.017,62.056,61.9586,61.9683,16420.0
2016-03-08 11:15:00,63.6,63.77,63.6,63.72,22595.0,61.9586,62.1242,61.9586,62.0755,22595.0
2016-03-08 11:20:00,63.72,63.72,63.55,63.59,22432.0,62.0755,62.0755,61.9099,61.9488,22432.0
2016-03-08 11:25:00,63.6,63.74,63.6,63.67,70890.0,61.9586,62.095,61.9586,62.0268,70890.0
2016-03-08 11:30:00,63.66,63.71,63.52,63.52,48592.0,62.017,62.0658,61.8807,61.8807,48592.0
2016-03-08 11:35:00,63.53,63.63,63.48,63.57,15945.0,61.8904,61.9878,61.8417,61.9294,15945.0
2016-03-08 11:40:00,63.58,63.58,63.48,63.55,26896.0,61.9391,61.9391,61.8417,61.9099,26896.0
2016-03-08 11:45:00,63.55,63.62,63.51,63.58,17497.0,61.9099,61.9781,61.8709,61.9391,17497.0
2016-03-08 11:50:00,63.6,63.81,63.59,63.8,53006.0,61.9586,62.1632,61.9488,62.1534,53006.0
2016-03-08 11:55:00,63.8,63.87,63.8,63.82,13092.0,62.1534,62.2216,62.1534,62.1729,13092.0
2016-03-08 12:00:00,63.83,63.86,63.72,63.74,19122.0,62.1827,62.2119,62.0755,62.095,19122.0
2016-03-08 12:05:00,63.73,63.85,63.67,63.83,12804.0,62.0852,62.2021,62.0268,62.1827,12804.0
2016-03-08 12:10:00,63.84,63.87,63.81,63.85,11683.0,62.1924,62.2216,62.1632,62.2021,11683.0
2016-03-08 12:15:00,63.85,64.1,63.85,64.03,17168.0,62.2021,62.4457,62.2021,62.3775,17168.0
2016-03-08 12:20:00,64.04,64.15,64.04,64.11,12866.0,62.3872,62.4944,62.3872,62.4554,12866.0
2016-03-08 12:25:00,64.1,64.16,64.08,64.08,20060.0,62.4457,62.5041,62.4262,62.4262,20060.0
2016-03-08 12:30:00,64.09,64.18,64.06,64.06,14106.0,62.4359,62.5236,62.4067,62.4067,14106.0
2016-03-08 12:35:00,64.04,64.04,63.96,64.0,6501.0,62.3872,62.3872,62.3093,62.3483,6501.0
2016-03-08 12:40:00,64.01,64.05,63.96,63.99,9100.0,62.358,62.397,62.3093,62.3385,9100.0
2016-03-08 12:45:00,63.99,64.01,63.92,63.97,11900.0,62.3385,62.358,62.2703,62.319,11900.0
2016-03-08 12:50:00,63.96,63.97,63.88,63.88,8800.0,62.3093,62.319,62.2314,62.2314,8800.0
2016-03-08 12:55:00,63.88,63.95,63.88,63.91,17096.0,62.2314,62.2996,62.2314,62.2606,17096.0
2016-03-08 13:00:00,63.91,63.98,63.88,63.9,13674.0,62.2606,62.3288,62.2314,62.2508,13674.0
2016-03-08 13:05:00,63.88,63.93,63.84,63.86,12413.0,62.2314,62.2801,62.1924,62.2119,12413.0
2016-03-08 13:10:00,63.88,63.9,63.73,63.74,18772.0,62.2314,62.2508,62.0852,62.095,18772.0
2016-03-08 13:15:00,63.72,63.9,63.72,63.83,15193.0,62.0755,62.2508,62.0755,62.1827,15193.0
2016-03-08 13:20:00,63.83,63.88,63.78,63.79,21377.0,62.1827,62.2314,62.1339,62.1437,21377.0
2016-03-08 13:25:00,63.78,63.88,63.78,63.82,28858.0,62.1339,62.2314,62.1339,62.1729,28858.0
2016-03-08 13:30:00,63.82,63.86,63.78,63.8,16355.0,62.1729,62.2119,62.1339,62.1534,16355.0
2016-03-08 13:35:00,63.8,63.83,63.77,63.81,20872.0,62.1534,62.1827,62.1242,62.1632,20872.0
2016-03-08 13:40:00,63.81,63.82,63.74,63.74,42902.0,62.1632,62.1729,62.095,62.095,42902.0
2016-03-08 13:45:00,63.75,63.75,63.68,63.69,12220.0,62.1047,62.1047,62.0365,62.0463,12220.0
2016-03-08 13:50:00,63.68,63.7,63.57,63.58,12986.0,62.0365,62.056,61.9294,61.9391,12986.0
2016-03-08 13:55:00,63.58,63.67,63.57,63.59,22290.0,61.9391,62.0268,61.9294,61.9488,22290.0
2016-03-08 14:00:00,63.59,63.64,63.54,63.61,18350.0,61.9488,61.9976,61.9001,61.9683,18350.0
2016-03-08 14:05:00,63.61,63.74,63.58,63.72,23560.0,61.9683,62.095,61.9391,62.0755,23560.0
2016-03-08 14:10:00,63.71,63.74,63.6,63.61,16822.0,62.0658,62.095,61.9586,61.9683,16822.0
2016-03-08 14:15:00,63.6,63.63,63.53,63.6,18060.0,61.9586,61.9878,61.8904,61.9586,18060.0
2016-03-08 14:20:00,63.6,63.67,63.46,63.46,15366.0,61.9586,62.0268,61.8222,61.8222,15366.0
2016-03-08 14:25:00,63.45,63.49,63.39,63.45,17086.0,61.8125,61.8514,61.754,61.8125,17086.0
2016-03-08 14:30:00,63.46,63.51,63.43,63.51,82214.0,61.8222,61.8709,61.793,61.8709,82214.0
2016-03-08 14:35:00,63.52,63.52,63.31,63.31,32011.0,61.8807,61.8807,61.6761,61.6761,32011.0
2016-03-08 14:40:00,63.31,63.38,63.26,63.37,22619.0,61.6761,61.7443,61.6274,61.7345,22619.0
2016-03-08 14:45:00,63.37,63.37,63.26,63.26,30611.0,61.7345,61.7345,61.6274,61.6274,30611.0
2016-03-08 14:50:00,63.26,63.26,63.16,63.22,28436.0,61.6274,61.6274,61.5299,61.5884,28436.0
2016-03-08 14:55:00,63.21,63.31,63.19,63.29,22336.0,61.5787,61.6761,61.5592,61.6566,22336.0
2016-03-08 15:00:00,63.28,63.34,63.2,63.2,21661.0,61.6468,61.7053,61.5689,61.5689,21661.0
2016-03-08 15:05:00,63.2,63.31,63.2,63.22,23317.0,61.5689,61.6761,61.5689,61.5884,23317.0
2016-03-08 15:10:00,63.24,63.38,63.23,63.36,27600.0,61.6079,61.7443,61.5981,61.7248,27600.0
2016-03-08 15:15:00,63.37,63.37,63.24,63.26,23966.0,61.7345,61.7345,61.6079,61.6274,23966.0
2016-03-08 15:20:00,63.26,63.41,63.25,63.38,27484.0,61.6274,61.7735,61.6176,61.7443,27484.0
2016-03-08 15:25:00,63.38,63.39,63.24,63.24,44423.0,61.7443,61.754,61.6079,61.6079,44423.0
2016-03-08 15:30:00,63.24,63.27,63.15,63.21,53326.0,61.6079,61.6371,61.5202,61.5787,53326.0
2016-03-08 15:35:00,63.21,63.25,63.16,63.22,64585.0,61.5787,61.6176,61.5299,61.5884,64585.0
2016-03-08 15:40:00,63.22,63.23,63.1,63.12,69804.0,61.5884,61.5981,61.4715,61.491,69804.0
2016-03-08 15:45:00,63.13,63.19,63.07,63.12,84854.0,61.5007,61.5592,61.4423,61.491,84854.0
2016-03-08 15:50:00,63.12,63.12,62.97,62.99,120642.0,61.491,61.491,61.3448,61.3643,120642.0
2016-03-08 15:55:00,62.98,62.99,62.85,62.96,198071.0,61.3546,61.3643,61.2279,61.3351,198071.0
2016-03-09 09:30:00,63.19,63.28,63.01,63.24,51707.0,61.5592,61.6468,61.3838,61.6079,51707.0
2016-03-09 09:35:00,63.19,63.21,63.06,63.19,23821.0,61.5592,61.5787,61.4325,61.5592,23821.0
2016-03-09 09:40:00,63.19,63.39,63.14,63.37,31221.0,61.5592,61.754,61.5105,61.7345,31221.0
2016-03-09 09:45:00,63.33,63.43,63.18,63.37,42575.0,61.6956,61.793,61.5494,61.7345,42575.0
2016-03-09 09:50:00,63.34,63.52,63.28,63.49,21618.0,61.7053,61.8807,61.6468,61.8514,21618.0
2016-03-09 09:55:00,63.51,63.62,63.46,63.55,19090.0,61.8709,61.9781,61.8222,61.9099,19090.0
2016-03-09 10:00:00,63.54,63.65,63.43,63.61,45058.0,61.9001,62.0073,61.793,61.9683,45058.0
2016-03-09 10:05:00,63.59,63.74,63.59,63.71,19016.0,61.9488,62.095,61.9488,62.0658,19016.0
2016-03-09 10:10:00,63.72,63.81,63.66,63.8,26578.0,62.0755,62.1632,62.017,62.1534,26578.0
2016-03-09 10:15:00,63.82,63.96,63.72,63.95,29622.0,62.1729,62.3093,62.0755,62.2996,29622.0
2016-03-09 10:20:00,63.96,64.03,63.92,63.98,85042.0,62.3093,62.3775,62.2703,62.3288,85042.0
2016-03-09 10:25:00,63.97,63.99,63.83,63.84,35954.0,62.319,62.3385,62.1827,62.1924,35954.0
2016-03-09 10:30:00,63.84,63.86,63.63,63.75,83615.0,62.1924,62.2119,61.9878,62.1047,83615.0
2016-03-09 10:35:00,63.75,63.91,63.71,63.89,19883.0,62.1047,62.2606,62.0658,62.2411,19883.0
2016-03-09 10:40:00,63.91,63.94,63.78,63.79,15150.0,62.2606,62.2898,62.1339,62.1437,15150.0
2016-03-09 10:45:00,63.79,63.81,63.71,63.77,33206.0,62.1437,62.1632,62.0658,62.1242,33206.0
2016-03-09 10:50:00,63.77,63.77,63.33,63.38,48321.0,62.1242,62.1242,61.6956,61.7443,48321.0
2016-03-09 10:55:00,63.34,63.37,63.15,63.15,21030.0,61.7053,61.7345,61.5202,61.5202,21030.0
2016-03-09 11:00:00,63.14,63.29,63.11,63.26,25151.0,61.5105,61.6566,61.4812,61.6274,25151.0
2016-03-09 11:05:00,63.26,63.31,63.2,63.23,20759.0,61.6274,61.6761,61.5689,61.5981,20759.0
2016-03-09 11:10:00,63.25,63.32,63.17,63.24,18615.0,61.6176,61.6858,61.5397,61.6079,18615.0
2016-03-09 11:15:00,63.23,63.39,63.23,63.39,16913.0,61.5981,61.754,61.5981,61.754,16913.0
2016-03-09 11:20:00,63.39,63.4,63.24,63.27,54433.0,61.754,61.7638,61.6079,61.6371,54433.0
2016-03-09 11:25:00,63.27,63.29,63.14,63.16,26612.0,61.6371,61.6566,61.5105,61.5299,26612.0
2016-03-09 11:30:00,63.16,63.27,63.11,63.14,22392.0,61.5299,61.6371,61.4812,61.5105,22392.0
2016-03-09 11:35:00,63.16,63.2,63.12,63.17,13863.0,61.5299,61.5689,61.491,61.5397,13863.0
2016-03-09 11:40:00,63.19,63.2,63.09,63.11,13123.0,61.5592,61.5689,61.4618,61.4812,13123.0
2016-03-09 11:45:00,63.12,63.21,63.1,63.17,17410.0,61.491,61.5787,61.4715,61.5397,17410.0
2016-03-09 11:50:00,63.17,63.18,63.1,63.15,14382.0,61.5397,61.5494,61.4715,61.5202,14382.0
2016-03-09 11:55:00,63.14,63.15,63.1,63.14,12840.0,61.5105,61.5202,61.4715,61.5105,12840.0
2016-03-09 12:00:00,63.13,63.15,63.06,63.09,17711.0,61.5007,61.5202,61.4325,61.4618,17711.0
2016-03-09 12:05:00,63.09,63.13,63.03,63.07,15068.0,61.4618,61.5007,61.4033,61.4423,15068.0
2016-03-09 12:10:00,63.06,63.07,63.0,63.02,12109.0,61.4325,61.4423,61.3741,61.3936,12109.0
2016-03-09 12:15:00,63.02,63.03,62.94,62.99,18514.0,61.3936,61.4033,61.3156,61.3643,18514.0
2016-03-09 12:20:00,62.99,63.03,62.98,63.03,11411.0,61.3643,61.4033,61.3546,61.4033,11411.0
2016-03-09 12:25:00,63.03,63.03,62.96,63.0,10393.0,61.4033,61.4033,61.3351,61.3741,10393.0
2016-03-09 12:30:00,63.01,63.05,62.98,63.02,13647.0,61.3838,61.4228,61.3546,61.3936,13647.0
2016-03-09 12:35:00,63.02,63.1,63.0,63.1,19791.0,61.3936,61.4715,61.3741,61.4715,19791.0
2016-03-09 12:40:00,63.09,63.1,62.87,62.88,33540.0,61.4618,61.4715,61.2474,61.2572,33540.0
2016-03-09 12:45:00,62.88,62.9,62.77,62.77,10405.0,61.2572,61.2767,61.15,61.15,10405.0
2016-03-09 12:50:00,62.78,62.85,62.74,62.81,45814.0,61.1598,61.2279,61.1208,61.189,45814.0
2016-03-09 12:55:00,62.82,62.94,62.82,62.9,17125.0,61.1987,61.3156,61.1987,61.2767,17125.0
2016-03-09 13:00:00,62.89,62.97,62.84,62.93,14279.0,61.2669,61.3448,61.2182,61.3059,14279.0
2016-03-09 13:05:00,62.94,62.99,62.92,62.95,9429.0,61.3156,61.3643,61.2961,61.3254,9429.0
2016-03-09 13:10:00,62.94,63.03,62.94,62.98,11616.0,61.3156,61.4033,61.3156,61.3546,11616.0
2016-03-09 13:15:00,62.98,63.0,62.91,62.93,7781.0,61.3546,61.3741,61.2864,61.3059,7781.0
2016-03-09 13:20:00,62.92,62.96,62.87,62.92,41592.0,61.2961,61.3351,61.2474,61.2961,41592.0
2016-03-09 13:25:00,62.93,63.03,62.92,63.03,10855.0,61.3059,61.4033,61.2961,61.4033,10855.0
2016-03-09 13:30:00,63.03,63.1,63.02,63.07,17073.0,61.4033,61.4715,61.3936,61.4423,17073.0
2016-03-09 13:35:00,63.08,63.26,63.08,63.22,34689.0,61.452,61.6274,61.452,61.5884,34689.0
2016-03-09 13:40:00,63.23,63.28,63.12,63.16,12611.0,61.5981,61.6468,61.491,61.5299,12611.0
2016-03-09 13:45:00,63.16,63.33,63.14,63.3,16440.0,61.5299,61.6956,61.5105,61.6663,16440.0
2016-03-09 13:50:00,63.32,63.34,63.3,63.34,10642.0,61.6858,61.7053,61.6663,61.7053,10642.0
2016-03-09 13:55:00,63.34,63.46,63.29,63.4,52574.0,61.7053,61.8222,61.6566,61.7638,52574.0
2016-03-09 14:00:00,63.41,63.49,63.41,63.48,16244.0,61.7735,61.8514,61.7735,61.8417,16244.0
2016-03-09 14:05:00,63.48,63.48,63.41,63.47,23293.0,61.8417,61.8417,61.7735,61.8319,23293.0
2016-03-09 14:10:00,63.45,63.46,63.4,63.41,11964.0,61.8125,61.8222,61.7638,61.7735,11964.0
2016-03-09 14:15:00,63.41,63.48,63.39,63.39,31888.0,61.7735,61.8417,61.754,61.754,31888.0
2016-03-09 14:20:00,63.39,63.44,63.36,63.43,23761.0,61.754,61.8027,61.7248,61.793,23761.0
2016-03-09 14:25:00,63.44,63.51,63.43,63.47,30600.0,61.8027,61.8709,61.793,61.8319,30600.0
2016-03-09 14:30:00,63.48,63.48,63.4,63.41,23279.0,61.8417,61.8417,61.7638,61.7735,23279.0
2016-03-09 14:35:00,63.4,63.41,63.32,63.41,21961.0,61.7638,61.7735,61.6858,61.7735,21961.0
2016-03-09 14:40:00,63.41,63.59,63.41,63.59,24319.0,61.7735,61.9488,61.7735,61.9488,24319.0
2016-03-09 14:45:00,63.6,63.62,63.5,63.61,58638.0,61.9586,61.9781,61.8612,61.9683,58638.0
2016-03-09 14:50:00,63.6,63.7,63.58,63.7,33690.0,61.9586,62.056,61.9391,62.056,33690.0
2016-03-09 14:55:00,63.7,63.78,63.68,63.77,24601.0,62.056,62.1339,62.0365,62.1242,24601.0
2016-03-09 15:00:00,63.75,63.84,63.73,63.83,45237.0,62.1047,62.1924,62.0852,62.1827,45237.0
2016-03-09 15:05:00,63.83,63.91,63.76,63.78,51967.0,62.1827,62.2606,62.1145,62.1339,51967.0
2016-03-09 15:10:00,63.78,63.87,63.77,63.87,30563.0,62.1339,62.2216,62.1242,62.2216,30563.0
2016-03-09 15:15:00,63.88,63.96,63.86,63.94,54516.0,62.2314,62.3093,62.2119,62.2898,54516.0
2016-03-09 15:20:00,63.94,64.04,63.93,63.96,50154.0,62.2898,62.3872,62.2801,62.3093,50154.0
2016-03-09 15:25:00,63.96,63.97,63.86,63.93,30927.0,62.3093,62.319,62.2119,62.2801,30927.0
2016-03-09 15:30:00,63.92,63.99,63.9,63.96,36831.0,62.2703,62.3385,62.2508,62.3093,36831.0
2016-03-09 15:35:00,63.96,63.96,63.87,63.94,36304.0,62.3093,62.3093,62.2216,62.2898,36304.0
2016-03-09 15:40:00,63.93,63.94,63.86,63.89,56249.0,62.2801,62.2898,62.2119,62.2411,56249.0
2016-03-09 15:45:00,63.89,63.97,63.88,63.92,36475.0,62.2411,62.319,62.2314,62.2703,36475.0
2016-03-09 15:50:00,63.92,63.94,63.84,63.87,51756.0,62.2703,62.2898,62.1924,62.2216,51756.0
2016-03-09 15:55:00,63.86,63.94,63.8,63.93,120830.0,62.2119,62.2898,62.1534,62.2801,120830.0
2016-03-10 09:30:00,64.15,64.42,63.91,64.13,49987.0,62.4944,62.7574,62.2606,62.4749,49987.0
2016-03-10 09:35:00,64.13,64.18,63.98,64.09,66932.0,62.4749,62.5236,62.3288,62.4359,66932.0
2016-03-10 09:40:00,64.1,64.1,63.89,64.0,50982.0,62.4457,62.4457,62.2411,62.3483,50982.0
2016-03-10 09:45:00,64.0,64.12,63.93,64.02,42312.0,62.3483,62.4652,62.2801,62.3677,42312.0
2016-03-10 09:50:00,64.01,64.02,63.93,64.0,29171.0,62.358,62.3677,62.2801,62.3483,29171.0
2016-03-10 09:55:00,64.0,64.03,63.89,63.95,104697.0,62.3483,62.3775,62.2411,62.2996,104697.0
2016-03-10 10:00:00,63.96,64.03,63.78,63.78,57845.0,62.3093,62.3775,62.1339,62.1339,57845.0
2016-03-10 10:05:00,63.77,63.82,63.66,63.66,11417.0,62.1242,62.1729,62.017,62.017,11417.0
2016-03-10 10:10:00,63.68,63.69,63.5,63.55,32032.0,62.0365,62.0463,61.8612,61.9099,32032.0
2016-03-10 10:15:00,63.55,63.59,63.48,63.48,43154.0,61.9099,61.9488,61.8417,61.8417,43154.0
2016-03-10 10:20:00,63.48,63.57,63.47,63.5,25123.0,61.8417,61.9294,61.8319,61.8612,25123.0
2016-03-10 10:25:00,63.53,63.56,63.41,63.46,55790.0,61.8904,61.9196,61.7735,61.8222,55790.0
2016-03-10 10:30:00,63.45,63.55,63.37,63.46,41167.0,61.8125,61.9099,61.7345,61.8222,41167.0
2016-03-10 10:35:00,63.5,63.53,63.32,63.35,59582.0,61.8612,61.8904,61.6858,61.715,59582.0
2016-03-10 10:40:00,63.35,63.56,63.28,63.56,29103.0,61.715,61.9196,61.6468,61.9196,29103.0
2016-03-10 10:45:00,63.56,63.59,63.49,63.56,29251.0,61.9196,61.9488,61.8514,61.9196,29251.0
2016-03-10 10:50:00,63.53,63.6,63.51,63.52,37411.0,61.8904,61.9586,61.8709,61.8807,37411.0
2016-03-10 10:55:00,63.51,63.56,63.45,63.48,40029.0,61.8709,61.9196,61.8125,61.8417,40029.0
2016-03-10 11:00:00,63.49,63.54,63.45,63.51,24948.0,61.8514,61.9001,61.8125,61.8709,24948.0
2016-03-10 11:05:00,63.53,63.75,63.5,63.73,15348.0,61.8904,62.1047,61.8612,62.0852,15348.0
2016-03-10 11:10:00,63.71,63.77,63.63,63.65,21571.0,62.0658,62.1242,61.9878,62.0073,21571.0
2016-03-10 11:15:00,63.61,63.61,63.34,63.35,50647.0,61.9683,61.9683,61.7053,61.715,50647.0
2016-03-10 11:20:00,63.35,63.44,63.32,63.32,26674.0,61.715,61.8027,61.6858,61.6858,26674.0
2016-03-10 11:25:00,63.31,63.33,63.27,63.32,33760.0,61.6761,61.6956,61.6371,61.6858,33760.0
2016-03-10 11:30:00,63.32,63.38,63.27,63.34,26052.0,61.6858,61.7443,61.6371,61.7053,26052.0
2016-03-10 11:35:00,63.32,63.49,63.23,63.48,20423.0,61.6858,61.8514,61.5981,61.8417,20423.0
2016-03-10 11:40:00,63.5,63.7,63.5,63.62,16229.0,61.8612,62.056,61.8612,61.9781,16229.0
2016-03-10 11:45:00,63.62,63.71,63.58,63.7,14338.0,61.9781,62.0658,61.9391,62.056,14338.0
2016-03-10 11:50:00,63.71,63.71,63.52,63.54,9826.0,62.0658,62.0658,61.8807,61.9001,9826.0
2016-03-10 11:55:00,63.54,63.7,63.54,63.6,17160.0,61.9001,62.056,61.9001,61.9586,17160.0
2016-03-10 12:00:00,63.59,63.78,63.59,63.76,13754.0,61.9488,62.1339,61.9488,62.1145,13754.0
2016-03-10 12:05:00,63.76,63.76,63.6,63.64,9941.0,62.1145,62.1145,61.9586,61.9976,9941.0
2016-03-10 12:10:00,63.64,63.67,63.56,63.61,16557.0,61.9976,62.0268,61.9196,61.9683,16557.0
2016-03-10 12:15:00,63.6,63.61,63.41,63.45,8950.0,61.9586,61.9683,61.7735,61.8125,8950.0
2016-03-10 12:20:00,63.46,63.48,63.32,63.36,11151.0,61.8222,61.8417,61.6858,61.7248,11151.0
2016-03-10 12:25:00,63.37,63.54,63.37,63.54,19066.0,61.7345,61.9001,61.7345,61.9001,19066.0
2016-03-10 12:30:00,63.56,63.61,63.47,63.47,26308.0,61.9196,61.9683,61.8319,61.8319,26308.0
2016-03-10 12:35:00,63.48,63.48,63.21,63.27,29188.0,61.8417,61.8417,61.5787,61.6371,29188.0
2016-03-10 12:40:00,63.26,63.39,63.25,63.28,38145.0,61.6274,61.754,61.6176,61.6468,38145.0
2016-03-10 12:45:00,63.28,63.39,63.26,63.33,17889.0,61.6468,61.754,61.6274,61.6956,17889.0
2016-03-10 12:50:00,63.29,63.36,63.27,63.33,11144.0,61.6566,61.7248,61.6371,61.6956,11144.0
2016-03-10 12:55:00,63.34,63.39,63.29,63.34,15650.0,61.7053,61.754,61.6566,61.7053,15650.0
2016-03-10 13:00:00,63.34,63.41,62.96,62.99,49216.0,61.7053,61.7735,61.3351,61.3643,49216.0
2016-03-10 13:05:00,62.96,62.99,62.88,62.91,12206.0,61.3351,61.3643,61.2572,61.2864,12206.0
2016-03-10 13:10:00,62.9,62.96,62.78,62.81,24234.0,61.2767,61.3351,61.1598,61.189,24234.0
2016-03-10 13:15:00,62.83,62.92,62.72,62.82,24389.0,61.2085,61.2961,61.1013,61.1987,24389.0
2016-03-10 13:20:00,62.82,62.83,62.75,62.79,14058.0,61.1987,61.2085,61.1305,61.1695,14058.0
2016-03-10 13:25:00,62.78,63.06,62.78,63.04,21228.0,61.1598,61.4325,61.1598,61.413,21228.0
2016-03-10 13:30:00,63.07,63.09,62.98,62.98,14107.0,61.4423,61.4618,61.3546,61.3546,14107.0
2016-03-10 13:35:00,63.01,63.01,62.91,62.93,16685.0,61.3838,61.3838,61.2864,61.3059,16685.0
2016-03-10 13:40:00,62.92,63.04,62.9,62.99,17945.0,61.2961,61.413,61.2767,61.3643,17945.0
2016-03-10 13:45:00,62.99,63.0,62.79,62.79,57399.0,61.3643,61.3741,61.1695,61.1695,57399.0
2016-03-10 13:50:00,62.8,62.89,62.79,62.85,23001.0,61.1792,61.2669,61.1695,61.2279,23001.0
2016-03-10 13:55:00,62.85,62.85,62.72,62.75,31246.0,61.2279,61.2279,61.1013,61.1305,31246.0
2016-03-10 14:00:00,62.75,62.82,62.73,62.76,24181.0,61.1305,61.1987,61.111,61.1403,24181.0
2016-03-10 14:05:00,62.77,62.77,62.58,62.65,20818.0,61.15,61.15,60.9649,61.0331,20818.0
2016-03-10 14:10:00,62.64,62.81,62.63,62.8,12754.0,61.0234,61.189,61.0136,61.1792,12754.0
2016-03-10 14:15:00,62.8,62.91,62.77,62.91,11522.0,61.1792,61.2864,61.15,61.2864,11522.0
2016-03-10 14:20:00,62.89,62.91,62.79,62.87,43084.0,61.2669,61.2864,61.1695,61.2474,43084.0
2016-03-10 14:25:00,62.87,63.0,62.85,62.96,58622.0,61.2474,61.3741,61.2279,61.3351,58622.0
2016-03-10 14:30:00,62.96,63.0,62.86,62.92,43380.0,61.3351,61.3741,61.2377,61.2961,43380.0
2016-03-10 14:35:00,62.91,62.94,62.81,62.87,25219.0,61.2864,61.3156,61.189,61.2474,25219.0
2016-03-10 14:40:00,62.9,63.3,62.9,63.3,49968.0,61.2767,61.6663,61.2767,61.6663,49968.0
2016-03-10 14:45:00,63.3,63.43,63.28,63.43,32879.0,61.6663,61.793,61.6468,61.793,32879.0
2016-03-10 14:50:00,63.45,63.5,63.35,63.38,20423.0,61.8125,61.8612,61.715,61.7443,20423.0
2016-03-10 14:55:00,63.39,63.39,63.31,63.34,34560.0,61.754,61.754,61.6761,61.7053,34560.0
2016-03-10 15:00:00,63.34,63.41,63.19,63.21,34462.0,61.7053,61.7735,61.5592,61.5787,34462.0
2016-03-10 15:05:00,63.22,63.28,63.18,63.28,18147.0,61.5884,61.6468,61.5494,61.6468,18147.0
2016-03-10 15:10:00,63.29,63.37,63.21,63.36,24796.0,61.6566,61.7345,61.5787,61.7248,24796.0
2016-03-10 15:15:00,63.36,63.53,63.36,63.46,18733.0,61.7248,61.8904,61.7248,61.8222,18733.0
2016-03-10 15:20:00,63.46,63.47,63.34,63.43,23041.0,61.8222,61.8319,61.7053,61.793,23041.0
2016-03-10 15:25:00,63.43,63.64,63.41,63.6,35224.0,61.793,61.9976,61.7735,61.9586,35224.0
2016-03-10 15:30:00,63.6,63.61,63.44,63.48,38431.0,61.9586,61.9683,61.8027,61.8417,38431.0
2016-03-10 15:35:00,63.47,63.5,63.31,63.33,39040.0,61.8319,61.8612,61.6761,61.6956,39040.0
2016-03-10 15:40:00,63.32,63.36,63.2,63.21,42093.0,61.6858,61.7248,61.5689,61.5787,42093.0
2016-03-10 15:45:00,63.21,63.22,63.14,63.18,32975.0,61.5787,61.5884,61.5105,61.5494,32975.0
2016-03-10 15:50:00,63.17,63.46,63.16,63.42,175852.0,61.5397,61.8222,61.5299,61.7832,175852.0
2016-03-10 15:55:00,63.42,63.5,63.35,63.5,173726.0,61.7832,61.8612,61.715,61.8612,173726.0
2016-03-11 09:30:00,63.83,64.09,63.53,63.76,100684.0,62.1827,62.4359,61.8904,62.1145,100684.0
2016-03-11 09:35:00,63.76,63.84,63.6,63.74,42260.0,62.1145,62.1924,61.9586,62.095,42260.0
2016-03-11 09:40:00,63.77,64.05,63.74,63.95,45187.0,62.1242,62.397,62.095,62.2996,45187.0
2016-03-11 09:45:00,63.98,64.17,63.87,63.94,43120.0,62.3288,62.5139,62.2216,62.2898,43120.0
2016-03-11 09:50:00,63.95,64.1,63.89,64.03,80718.0,62.2996,62.4457,62.2411,62.3775,80718.0
2016-03-11 09:55:00,64.02,64.23,63.98,64.09,53540.0,62.3677,62.5723,62.3288,62.4359,53540.0
2016-03-11 10:00:00,64.13,64.22,63.85,63.85,44731.0,62.4749,62.5626,62.2021,62.2021,44731.0
2016-03-11 10:05:00,63.84,63.84,63.55,63.57,37782.0,62.1924,62.1924,61.9099,61.9294,37782.0
2016-03-11 10:10:00,63.58,63.62,63.54,63.6,87997.0,61.9391,61.9781,61.9001,61.9586,87997.0
2016-03-11 10:15:00,63.6,63.89,63.59,63.83,117200.0,61.9586,62.2411,61.9488,62.1827,117200.0
2016-03-11 10:20:00,63.84,63.85,63.73,63.85,20535.0,62.1924,62.2021,62.0852,62.2021,20535.0
2016-03-11 10:25:00,63.85,63.86,63.76,63.83,37230.0,62.2021,62.2119,62.1145,62.1827,37230.0
2016-03-11 10:30:00,63.85,64.01,63.83,64.01,23093.0,62.2021,62.358,62.1827,62.358,23093.0
2016-03-11 10:35:00,64.01,64.26,63.98,64.26,31246.0,62.358,62.6016,62.3288,62.6016,31246.0
2016-03-11 10:40:00,64.25,64.28,64.16,64.19,47895.0,62.5918,62.621,62.5041,62.5334,47895.0
2016-03-11 10:45:00,64.22,64.33,64.18,64.28,27867.0,62.5626,62.6697,62.5236,62.621,27867.0
2016-03-11 10:50:00,64.31,64.54,64.29,64.53,37363.0,62.6503,62.8743,62.6308,62.8646,37363.0
2016-03-11 10:55:00,64.54,64.54,64.4,64.51,37414.0,62.8743,62.8743,62.7379,62.8451,37414.0
2016-03-11 11:00:00,64.51,64.54,64.46,64.49,29810.0,62.8451,62.8743,62.7964,62.8256,29810.0
2016-03-11 11:05:00,64.49,64.57,64.48,64.56,33712.0,62.8256,62.9036,62.8159,62.8938,33712.0
2016-03-11 11:10:00,64.57,64.58,64.44,64.45,24720.0,62.9036,62.9133,62.7769,62.7867,24720.0
2016-03-11 11:15:00,64.44,64.48,64.33,64.47,16323.0,62.7769,62.8159,62.6697,62.8061,16323.0
2016-03-11 11:20:00,64.49,64.51,64.42,64.48,17606.0,62.8256,62.8451,62.7574,62.8159,17606.0
2016-03-11 11:25:00,64.5,64.62,64.48,64.61,15882.0,62.8354,62.9523,62.8159,62.9425,15882.0
2016-03-11 11:30:00,64.61,64.65,64.51,64.51,20775.0,62.9425,62.9815,62.8451,62.8451,20775.0
2016-03-11 11:35:00,64.52,64.55,64.45,64.55,15705.0,62.8548,62.8841,62.7867,62.8841,15705.0
2016-03-11 11:40:00,64.54,64.55,64.36,64.37,28313.0,62.8743,62.8841,62.699,62.7087,28313.0
2016-03-11 11:45:00,64.37,64.5,64.31,64.45,35900.0,62.7087,62.8354,62.6503,62.7867,35900.0
2016-03-11 11:50:00,64.47,64.47,64.28,64.28,49545.0,62.8061,62.8061,62.621,62.621,49545.0
2016-03-11 11:55:00,64.28,64.28,64.18,64.26,27657.0,62.621,62.621,62.5236,62.6016,27657.0
2016-03-11 12:00:00,64.27,64.31,64.27,64.27,7480.0,62.6113,62.6503,62.6113,62.6113,7480.0
2016-03-11 12:05:00,64.28,64.29,64.23,64.27,17202.0,62.621,62.6308,62.5723,62.6113,17202.0
2016-03-11 12:10:00,64.28,64.4,64.24,64.4,11379.0,62.621,62.7379,62.5821,62.7379,11379.0
2016-03-11 12:15:00,64.4,64.4,64.34,64.34,8652.0,62.7379,62.7379,62.6795,62.6795,8652.0
2016-03-11 12:20:00,64.34,64.36,64.24,64.26,9664.0,62.6795,62.699,62.5821,62.6016,9664.0
2016-03-11 12:25:00,64.27,64.38,64.25,64.34,11287.0,62.6113,62.7185,62.5918,62.6795,11287.0
2016-03-11 12:30:00,64.35,64.35,64.26,64.26,7160.0,62.6892,62.6892,62.6016,62.6016,7160.0
2016-03-11 12:35:00,64.27,64.29,64.24,64.24,7360.0,62.6113,62.6308,62.5821,62.5821,7360.0
2016-03-11 12:40:00,64.25,64.31,64.14,64.14,19566.0,62.5918,62.6503,62.4847,62.4847,19566.0
2016-03-11 12:45:00,64.14,64.16,64.08,64.09,21178.0,62.4847,62.5041,62.4262,62.4359,21178.0
2016-03-11 12:50:00,64.1,64.15,64.06,64.14,28910.0,62.4457,62.4944,62.4067,62.4847,28910.0
2016-03-11 12:55:00,64.15,64.18,64.11,64.18,17318.0,62.4944,62.5236,62.4554,62.5236,17318.0
2016-03-11 13:00:00,64.18,64.22,64.02,64.04,22190.0,62.5236,62.5626,62.3677,62.3872,22190.0
2016-03-11 13:05:00,64.04,64.04,63.97,63.97,11701.0,62.3872,62.3872,62.319,62.319,11701.0
2016-03-11 13:10:00,63.98,64.0,63.95,63.95,8129.0,62.3288,62.3483,62.2996,62.2996,8129.0
2016-03-11 13:15:00,63.95,63.99,63.92,63.96,10174.0,62.2996,62.3385,62.2703,62.3093,10174.0
2016-03-11 13:20:00,63.97,64.01,63.96,64.0,5700.0,62.319,62.358,62.3093,62.3483,5700.0
2016-03-11 13:25:00,63.99,64.04,63.98,64.03,10390.0,62.3385,62.3872,62.3288,62.3775,10390.0
2016-03-11 13:30:00,64.02,64.12,64.0,64.12,6854.0,62.3677,62.4652,62.3483,62.4652,6854.0
2016-03-11 13:35:00,64.12,64.16,64.01,64.01,18800.0,62.4652,62.5041,62.358,62.358,18800.0
2016-03-11 13:40:00,64.0,64.06,63.99,64.04,18266.0,62.3483,62.4067,62.3385,62.3872,18266.0
2016-03-11 13:45:00,64.03,64.17,63.99,64.17,23442.0,62.3775,62.5139,62.3385,62.5139,23442.0
2016-03-11 13:50:00,64.17,64.28,64.16,64.27,7585.0,62.5139,62.621,62.5041,62.6113,7585.0
2016-03-11 13:55:00,64.26,64.38,64.23,64.27,23735.0,62.6016,62.7185,62.5723,62.6113,23735.0
2016-03-11 14:00:00,64.28,64.4,64.27,64.36,13596.0,62.621,62.7379,62.6113,62.699,13596.0
2016-03-11 14:05:00,64.37,64.44,64.33,64.35,10714.0,62.7087,62.7769,62.6697,62.6892,10714.0
2016-03-11 14:10:00,64.36,64.4,64.29,64.29,10195.0,62.699,62.7379,62.6308,62.6308,10195.0
2016-03-11 14:15:00,64.28,64.41,64.25,64.4,12535.0,62.621,62.7477,62.5918,62.7379,12535.0
2016-03-11 14:20:00,64.39,64.49,64.35,64.47,14738.0,62.7282,62.8256,62.6892,62.8061,14738.0
2016-03-11 14:25:00,64.46,64.46,64.41,64.45,21393.0,62.7964,62.7964,62.7477,62.7867,21393.0
2016-03-11 14:30:00,64.45,64.46,64.35,64.39,24648.0,62.7867,62.7964,62.6892,62.7282,24648.0
2016-03-11 14:35:00,64.38,64.42,64.34,64.38,12505.0,62.7185,62.7574,62.6795,62.7185,12505.0
2016-03-11 14:40:00,64.39,64.39,64.31,64.31,18086.0,62.7282,62.7282,62.6503,62.6503,18086.0
2016-03-11 14:45:00,64.32,64.41,64.26,64.41,28739.0,62.66,62.7477,62.6016,62.7477,28739.0
2016-03-11 14:50:00,64.42,64.52,64.42,64.47,18743.0,62.7574,62.8548,62.7574,62.8061,18743.0
2016-03-11 14:55:00,64.45,64.45,64.31,64.31,16991.0,62.7867,62.7867,62.6503,62.6503,16991.0
2016-03-11 15:00:00,64.32,64.32,64.23,64.25,24618.0,62.66,62.66,62.5723,62.5918,24618.0
2016-03-11 15:05:00,64.25,64.33,64.24,64.3,33790.0,62.5918,62.6697,62.5821,62.6405,33790.0
2016-03-11 15:10:00,64.3,64.32,64.26,64.29,26130.0,62.6405,62.66,62.6016,62.6308,26130.0
2016-03-11 15:15:00,64.29,64.46,64.29,64.46,12810.0,62.6308,62.7964,62.6308,62.7964,12810.0
2016-03-11 15:20:00,64.45,64.54,64.42,64.5,22402.0,62.7867,62.8743,62.7574,62.8354,22402.0
2016-03-11 15:25:00,64.5,64.6,64.5,64.51,21139.0,62.8354,62.9328,62.8354,62.8451,21139.0
2016-03-11 15:30:00,64.51,64.52,64.48,64.5,22962.0,62.8451,62.8548,62.8159,62.8354,22962.0
2016-03-11 15:35:00,64.5,64.52,64.4,64.47,20895.0,62.8354,62.8548,62.7379,62.8061,20895.0
2016-03-11 15:40:00,64.47,64.55,64.44,64.52,31369.0,62.8061,62.8841,62.7769,62.8548,31369.0
2016-03-11 15:45:00,64.53,64.53,64.36,64.36,56129.0,62.8646,62.8646,62.699,62.699,56129.0
2016-03-11 15:50:00,64.38,64.48,64.38,64.39,59079.0,62.7185,62.8159,62.7185,62.7282,59079.0
2016-03-11 15:55:00,64.39,64.52,64.35,64.45,121190.0,62.7282,62.8548,62.6892,62.7867,121190.0
2016-03-14 09:30:00,63.81,64.63,63.81,64.4,55009.0,62.1632,62.962,62.1632,62.7379,55009.0
2016-03-14 09:35:00,64.4,64.56,64.33,64.48,13999.0,62.7379,62.8938,62.6697,62.8159,13999.0
2016-03-14 09:40:00,64.43,64.45,64.25,64.36,14134.0,62.7672,62.7867,62.5918,62.699,14134.0
2016-03-14 09:45:00,64.42,64.61,64.37,64.61,19199.0,62.7574,62.9425,62.7087,62.9425,19199.0
2016-03-14 09:50:00,64.6,64.61,64.42,64.43,19140.0,62.9328,62.9425,62.7574,62.7672,19140.0
2016-03-14 09:55:00,64.43,64.43,64.17,64.22,23513.0,62.7672,62.7672,62.5139,62.5626,23513.0
2016-03-14 10:00:00,64.22,64.28,64.2,64.27,16356.0,62.5626,62.621,62.5431,62.6113,16356.0
2016-03-14 10:05:00,64.25,64.38,64.23,64.38,8286.0,62.5918,62.7185,62.5723,62.7185,8286.0
2016-03-14 10:10:00,64.4,64.57,64.39,64.57,15800.0,62.7379,62.9036,62.7282,62.9036,15800.0
2016-03-14 10:15:00,64.58,64.78,64.56,64.75,17872.0,62.9133,63.1081,62.8938,63.0789,17872.0
2016-03-14 10:20:00,64.79,64.79,64.49,64.51,14240.0,63.1179,63.1179,62.8256,62.8451,14240.0
2016-03-14 10:25:00,64.5,64.5,64.36,64.48,23713.0,62.8354,62.8354,62.699,62.8159,23713.0
2016-03-14 10:30:00,64.51,64.58,64.42,64.42,21123.0,62.8451,62.9133,62.7574,62.7574,21123.0
2016-03-14 10:35:00,64.43,64.76,64.43,64.74,14840.0,62.7672,63.0887,62.7672,63.0692,14840.0
2016-03-14 10:40:00,64.75,64.94,64.75,64.94,11927.0,63.0789,63.264,63.0789,63.264,11927.0
2016-03-14 10:45:00,64.94,64.94,64.83,64.86,21795.0,63.264,63.264,63.1568,63.1861,21795.0
2016-03-14 10:50:00,64.85,64.89,64.82,64.85,15912.0,63.1763,63.2153,63.1471,63.1763,15912.0
2016-03-14 10:55:00,64.84,64.86,64.77,64.77,15618.0,63.1666,63.1861,63.0984,63.0984,15618.0
2016-03-14 11:00:00,64.78,64.82,64.72,64.81,19803.0,63.1081,63.1471,63.0497,63.1374,19803.0
2016-03-14 11:05:00,64.8,64.82,64.73,64.74,12042.0,63.1276,63.1471,63.0594,63.0692,12042.0
2016-03-14 11:10:00,64.76,64.83,64.73,64.81,12432.0,63.0887,63.1568,63.0594,63.1374,12432.0
2016-03-14 11:15:00,64.83,64.91,64.82,64.86,9687.0,63.1568,63.2348,63.1471,63.1861,9687.0
2016-03-14 11:20:00,64.84,64.9,64.81,64.83,11927.0,63.1666,63.225,63.1374,63.1568,11927.0
2016-03-14 11:25:00,64.84,64.87,64.82,64.84,22710.0,63.1666,63.1958,63.1471,63.1666,22710.0
2016-03-14 11:30:00,64.82,64.83,64.72,64.83,38591.0,63.1471,63.1568,63.0497,63.1568,38591.0
2016-03-14 11:35:00,64.83,65.05,64.82,65.05,33504.0,63.1568,63.3712,63.1471,63.3712,33504.0
2016-03-14 11:40:00,65.06,65.14,65.03,65.14,17304.0,63.3809,63.4588,63.3517,63.4588,17304.0
2016-03-14 11:45:00,65.14,65.18,65.13,65.16,23609.0,63.4588,63.4978,63.4491,63.4783,23609.0
2016-03-14 11:50:00,65.17,65.18,65.02,65.03,10080.0,63.4881,63.4978,63.3419,63.3517,10080.0
2016-03-14 11:55:00,65.02,65.03,64.9,64.97,16815.0,63.3419,63.3517,63.225,63.2932,16815.0
2016-03-14 12:00:00,64.98,65.04,64.97,65.04,19327.0,63.303,63.3614,63.2932,63.3614,19327.0
2016-03-14 12:05:00,65.04,65.07,64.96,65.01,9055.0,63.3614,63.3907,63.2835,63.3322,9055.0
2016-03-14 12:10:00,65.02,65.1,65.01,65.1,14885.0,63.3419,63.4199,63.3322,63.4199,14885.0
2016-03-14 12:15:00,65.11,65.21,65.1,65.19,17051.0,63.4296,63.527,63.4199,63.5076,17051.0
2016-03-14 12:20:00,65.18,65.2,65.11,65.11,8000.0,63.4978,63.5173,63.4296,63.4296,8000.0
2016-03-14 12:25:00,65.11,65.21,65.06,65.16,74721.0,63.4296,63.527,63.3809,63.4783,74721.0
2016-03-14 12:30:00,65.16,65.16,65.09,65.15,8190.0,63.4783,63.4783,63.4101,63.4686,8190.0
2016-03-14 12:35:00,65.17,65.22,65.13,65.14,6367.0,63.4881,63.5368,63.4491,63.4588,6367.0
2016-03-14 12:40:00,65.14,65.2,65.12,65.17,17162.0,63.4588,63.5173,63.4394,63.4881,17162.0
2016-03-14 12:45:00,65.17,65.21,65.16,65.17,9914.0,63.4881,63.527,63.4783,63.4881,9914.0
2016-03-14 12:50:00,65.17,65.31,65.12,65.12,16925.0,63.4881,63.6245,63.4394,63.4394,16925.0
2016-03-14 12:55:00,65.12,65.12,64.94,64.94,11623.0,63.4394,63.4394,63.264,63.264,11623.0
2016-03-14 13:00:00,64.93,64.94,64.83,64.84,14247.0,63.2543,63.264,63.1568,63.1666,14247.0
2016-03-14 13:05:00,64.84,64.84,64.7,64.7,13325.0,63.1666,63.1666,63.0302,63.0302,13325.0
2016-03-14 13:10:00,64.7,64.75,64.52,64.52,30774.0,63.0302,63.0789,62.8548,62.8548,30774.0
2016-03-14 13:15:00,64.52,64.64,64.48,64.63,15447.0,62.8548,62.9717,62.8159,62.962,15447.0
2016-03-14 13:20:00,64.65,64.72,64.57,64.72,8610.0,62.9815,63.0497,62.9036,63.0497,8610.0
2016-03-14 13:25:00,64.7,64.7,64.62,64.63,8174.0,63.0302,63.0302,62.9523,62.962,8174.0
2016-03-14 13:30:00,64.62,64.69,64.62,64.69,12737.0,62.9523,63.0205,62.9523,63.0205,12737.0
2016-03-14 13:35:00,64.68,64.8,64.68,64.75,16644.0,63.0107,63.1276,63.0107,63.0789,16644.0
2016-03-14 13:40:00,64.74,64.84,64.73,64.82,9642.0,63.0692,63.1666,63.0594,63.1471,9642.0
2016-03-14 13:45:00,64.81,64.93,64.81,64.91,16277.0,63.1374,63.2543,63.1374,63.2348,16277.0
2016-03-14 13:50:00,64.92,64.93,64.78,64.78,18784.0,63.2445,63.2543,63.1081,63.1081,18784.0
2016-03-14 13:55:00,64.77,64.78,64.7,64.7,11725.0,63.0984,63.1081,63.0302,63.0302,11725.0
2016-03-14 14:00:00,64.72,64.72,64.57,64.61,9186.0,63.0497,63.0497,62.9036,62.9425,9186.0
2016-03-14 14:05:00,64.63,64.64,64.57,64.58,17746.0,62.962,62.9717,62.9036,62.9133,17746.0
2016-03-14 14:10:00,64.57,64.64,64.56,64.61,7285.0,62.9036,62.9717,62.8938,62.9425,7285.0
2016-03-14 14:15:00,64.6,64.66,64.58,64.66,6556.0,62.9328,62.9912,62.9133,62.9912,6556.0
2016-03-14 14:20:00,64.66,64.74,64.64,64.73,7683.0,62.9912,63.0692,62.9717,63.0594,7683.0
2016-03-14 14:25:00,64.73,64.74,64.7,64.73,6871.0,63.0594,63.0692,63.0302,63.0594,6871.0
2016-03-14 14:30:00,64.73,64.76,64.71,64.72,13846.0,63.0594,63.0887,63.0399,63.0497,13846.0
2016-03-14 14:35:00,64.73,64.74,64.68,64.71,14835.0,63.0594,63.0692,63.0107,63.0399,14835.0
2016-03-14 14:40:00,64.71,64.78,64.71,64.77,7091.0,63.0399,63.1081,63.0399,63.0984,7091.0
2016-03-14 14:45:00,64.78,64.84,64.78,64.84,9523.0,63.1081,63.1666,63.1081,63.1666,9523.0
2016-03-14 14:50:00,64.85,64.86,64.76,64.81,6609.0,63.1763,63.1861,63.0887,63.1374,6609.0
2016-03-14 14:55:00,64.81,64.85,64.8,64.8,7735.0,63.1374,63.1763,63.1276,63.1276,7735.0
2016-03-14 15:00:00,64.8,64.8,64.68,64.69,9260.0,63.1276,63.1276,63.0107,63.0205,9260.0
2016-03-14 15:05:00,64.68,64.76,64.68,64.76,9091.0,63.0107,63.0887,63.0107,63.0887,9091.0
2016-03-14 15:10:00,64.77,64.81,64.74,64.76,15993.0,63.0984,63.1374,63.0692,63.0887,15993.0
2016-03-14 15:15:00,64.76,64.76,64.68,64.69,5721.0,63.0887,63.0887,63.0107,63.0205,5721.0
2016-03-14 15:20:00,64.67,64.74,64.66,64.69,8570.0,63.001,63.0692,62.9912,63.0205,8570.0
2016-03-14 15:25:00,64.69,64.8,64.69,64.76,10132.0,63.0205,63.1276,63.0205,63.0887,10132.0
2016-03-14 15:30:00,64.75,64.76,64.68,64.68,14786.0,63.0789,63.0887,63.0107,63.0107,14786.0
2016-03-14 15:35:00,64.69,64.8,64.68,64.8,12523.0,63.0205,63.1276,63.0107,63.1276,12523.0
2016-03-14 15:40:00,64.79,64.87,64.79,64.84,27071.0,63.1179,63.1958,63.1179,63.1666,27071.0
2016-03-14 15:45:00,64.84,64.98,64.82,64.92,32936.0,63.1666,63.303,63.1471,63.2445,32936.0
2016-03-14 15:50:00,64.93,64.96,64.84,64.84,59244.0,63.2543,63.2835,63.1666,63.1666,59244.0
2016-03-14 15:55:00,64.84,64.89,64.77,64.79,95820.0,63.1666,63.2153,63.0984,63.1179,95820.0
2016-03-15 09:30:00,64.19,64.99,64.19,64.81,111932.0,62.5334,63.3127,62.5334,63.1374,111932.0
2016-03-15 09:35:00,64.8,65.0,64.77,64.92,53220.0,63.1276,63.3225,63.0984,63.2445,53220.0
2016-03-15 09:40:00,65.0,65.46,64.92,65.43,66778.0,63.3225,63.7706,63.2445,63.7414,66778.0
2016-03-15 09:45:00,65.42,65.45,65.17,65.18,29894.0,63.7316,63.7608,63.4881,63.4978,29894.0
2016-03-15 09:50:00,65.17,65.22,65.07,65.08,76562.0,63.4881,63.5368,63.3907,63.4004,76562.0
2016-03-15 09:55:00,65.07,65.07,64.76,64.84,34352.0,63.3907,63.3907,63.0887,63.1666,34352.0
2016-03-15 10:00:00,64.86,65.03,64.81,64.92,98798.0,63.1861,63.3517,63.1374,63.2445,98798.0
2016-03-15 10:05:00,64.9,65.07,64.86,65.03,40040.0,63.225,63.3907,63.1861,63.3517,40040.0
2016-03-15 10:10:00,65.02,65.17,64.99,65.17,43742.0,63.3419,63.4881,63.3127,63.4881,43742.0
2016-03-15 10:15:00,65.18,65.31,65.18,65.3,23634.0,63.4978,63.6245,63.4978,63.6147,23634.0
2016-03-15 10:20:00,65.3,65.38,65.24,65.33,59676.0,63.6147,63.6927,63.5563,63.6439,59676.0
2016-03-15 10:25:00,65.33,65.56,65.22,65.56,122218.0,63.6439,63.868,63.5368,63.868,122218.0
2016-03-15 10:30:00,65.55,65.64,65.46,65.57,59706.0,63.8583,63.9459,63.7706,63.8777,59706.0
2016-03-15 10:35:00,65.58,65.74,65.58,65.64,214448.0,63.8875,64.0434,63.8875,63.9459,214448.0
2016-03-15 10:40:00,65.65,65.66,65.36,65.39,42714.0,63.9557,63.9654,63.6732,63.7024,42714.0
2016-03-15 10:45:00,65.37,65.39,65.23,65.23,56172.0,63.6829,63.7024,63.5465,63.5465,56172.0
2016-03-15 10:50:00,65.21,65.37,65.19,65.33,63310.0,63.527,63.6829,63.5076,63.6439,63310.0
2016-03-15 10:55:00,65.31,65.38,65.31,65.35,20944.0,63.6245,63.6927,63.6245,63.6634,20944.0
2016-03-15 11:00:00,65.34,65.34,65.22,65.3,17860.0,63.6537,63.6537,63.5368,63.6147,17860.0
2016-03-15 11:05:00,65.3,65.3,65.13,65.23,55564.0,63.6147,63.6147,63.4491,63.5465,55564.0
2016-03-15 11:10:00,65.22,65.28,65.18,65.2,20450.0,63.5368,63.5952,63.4978,63.5173,20450.0
2016-03-15 11:15:00,65.19,65.25,65.19,65.2,19518.0,63.5076,63.566,63.5076,63.5173,19518.0
2016-03-15 11:20:00,65.22,65.42,65.14,65.37,41190.0,63.5368,63.7316,63.4588,63.6829,41190.0
2016-03-15 11:25:00,65.37,65.44,65.3,65.3,14824.0,63.6829,63.7511,63.6147,63.6147,14824.0
2016-03-15 11:30:00,65.3,65.3,65.2,65.25,23798.0,63.6147,63.6147,63.5173,63.566,23798.0
2016-03-15 11:35:00,65.25,65.28,65.18,65.18,17684.0,63.566,63.5952,63.4978,63.4978,17684.0
2016-03-15 11:40:00,65.18,65.21,65.07,65.07,19330.0,63.4978,63.527,63.3907,63.3907,19330.0
2016-03-15 11:45:00,65.06,65.09,64.96,65.08,55854.0,63.3809,63.4101,63.2835,63.4004,55854.0
2016-03-15 11:50:00,65.07,65.18,64.99,65.18,29118.0,63.3907,63.4978,63.3127,63.4978,29118.0
2016-03-15 11:55:00,65.19,65.19,65.09,65.1,36900.0,63.5076,63.5076,63.4101,63.4199,36900.0
2016-03-15 12:00:00,65.11,65.27,65.11,65.27,42750.0,63.4296,63.5855,63.4296,63.5855,42750.0
2016-03-15 12:05:00,65.27,65.34,65.25,65.33,27834.0,63.5855,63.6537,63.566,63.6439,27834.0
2016-03-15 12:10:00,65.31,65.48,65.3,65.44,60526.0,63.6245,63.7901,63.6147,63.7511,60526.0
2016-03-15 12:15:00,65.44,65.54,65.42,65.53,22558.0,63.7511,63.8485,63.7316,63.8388,22558.0
2016-03-15 12:20:00,65.54,65.59,65.52,65.59,27140.0,63.8485,63.8972,63.829,63.8972,27140.0
2016-03-15 12:25:00,65.58,65.68,65.58,65.66,14604.0,63.8875,63.9849,63.8875,63.9654,14604.0
2016-03-15 12:30:00,65.66,65.72,65.61,65.7,29800.0,63.9654,64.0239,63.9167,64.0044,29800.0
2016-03-15 12:35:00,65.68,65.74,65.66,65.69,41548.0,63.9849,64.0434,63.9654,63.9946,41548.0
2016-03-15 12:40:00,65.69,65.72,65.61,65.64,21296.0,63.9946,64.0239,63.9167,63.9459,21296.0
2016-03-15 12:45:00,65.65,65.67,65.54,65.58,19000.0,63.9557,63.9752,63.8485,63.8875,19000.0
2016-03-15 12:50:00,65.58,65.58,65.52,65.52,16808.0,63.8875,63.8875,63.829,63.829,16808.0
2016-03-15 12:55:00,65.51,65.58,65.44,65.55,34672.0,63.8193,63.8875,63.7511,63.8583,34672.0
2016-03-15 13:00:00,65.54,65.55,65.46,65.51,20400.0,63.8485,63.8583,63.7706,63.8193,20400.0
2016-03-15 13:05:00,65.52,65.62,65.51,65.51,29298.0,63.829,63.9265,63.8193,63.8193,29298.0
2016-03-15 13:10:00,65.5,65.63,65.5,65.59,24206.0,63.8096,63.9362,63.8096,63.8972,24206.0
2016-03-15 13:15:00,65.61,65.63,65.51,65.55,19414.0,63.9167,63.9362,63.8193,63.8583,19414.0
2016-03-15 13:20:00,65.57,65.63,65.56,65.56,34606.0,63.8777,63.9362,63.868,63.868,34606.0
2016-03-15 13:25:00,65.58,65.64,65.58,65.62,36412.0,63.8875,63.9459,63.8875,63.9265,36412.0
2016-03-15 13:30:00,65.63,65.7,65.62,65.64,37726.0,63.9362,64.0044,63.9265,63.9459,37726.0
2016-03-15 13:35:00,65.64,65.64,65.48,65.51,20398.0,63.9459,63.9459,63.7901,63.8193,20398.0
2016-03-15 13:40:00,65.52,65.6,65.51,65.53,17258.0,63.829,63.907,63.8193,63.8388,17258.0
2016-03-15 13:45:00,65.54,65.56,65.51,65.51,28780.0,63.8485,63.868,63.8193,63.8193,28780.0
2016-03-15 13:50:00,65.5,65.52,65.4,65.52,37326.0,63.8096,63.829,63.7121,63.829,37326.0
2016-03-15 13:55:00,65.52,65.58,65.48,65.5,22480.0,63.829,63.8875,63.7901,63.8096,22480.0
2016-03-15 14:00:00,65.5,65.58,65.49,65.52,29888.0,63.8096,63.8875,63.7998,63.829,29888.0
2016-03-15 14:05:00,65.54,65.63,65.51,65.58,43410.0,63.8485,63.9362,63.8193,63.8875,43410.0
2016-03-15 14:10:00,65.58,65.67,65.57,65.65,86536.0,63.8875,63.9752,63.8777,63.9557,86536.0
2016-03-15 14:15:00,65.65,65.7,65.57,65.59,42716.0,63.9557,64.0044,63.8777,63.8972,42716.0
2016-03-15 14:20:00,65.59,65.6,65.49,65.51,52716.0,63.8972,63.907,63.7998,63.8193,52716.0
2016-03-15 14:25:00,65.52,65.6,65.5,65.6,36642.0,63.829,63.907,63.8096,63.907,36642.0
2016-03-15 14:30:00,65.6,65.65,65.54,65.64,35950.0,63.907,63.9557,63.8485,63.9459,35950.0
2016-03-15 14:35:00,65.64,65.66,65.59,65.62,29502.0,63.9459,63.9654,63.8972,63.9265,29502.0
2016-03-15 14:40:00,65.62,65.67,65.61,65.66,39488.0,63.9265,63.9752,63.9167,63.9654,39488.0
2016-03-15 14:45:00,65.65,65.66,65.57,65.59,32710.0,63.9557,63.9654,63.8777,63.8972,32710.0
2016-03-15 14:50:00,65.59,65.64,65.59,65.64,37076.0,63.8972,63.9459,63.8972,63.9459,37076.0
2016-03-15 14:55:00,65.65,65.71,65.63,65.7,58276.0,63.9557,64.0141,63.9362,64.0044,58276.0
2016-03-15 15:00:00,65.7,65.72,65.67,65.72,55842.0,64.0044,64.0239,63.9752,64.0239,55842.0
2016-03-15 15:05:00,65.73,65.74,65.69,65.71,43528.0,64.0336,64.0434,63.9946,64.0141,43528.0
2016-03-15 15:10:00,65.72,65.83,65.72,65.82,65610.0,64.0239,64.131,64.0239,64.1213,65610.0
2016-03-15 15:15:00,65.83,65.87,65.8,65.87,55868.0,64.131,64.17,64.1018,64.17,55868.0
2016-03-15 15:20:00,65.86,65.9,65.85,65.86,94606.0,64.1603,64.1992,64.1505,64.1603,94606.0
2016-03-15 15:25:00,65.86,65.89,65.85,65.87,58718.0,64.1603,64.1895,64.1505,64.17,58718.0
2016-03-15 15:30:00,65.86,65.87,65.77,65.78,123200.0,64.1603,64.17,64.0726,64.0823,123200.0
2016-03-15 15:35:00,65.78,65.78,65.66,65.67,102990.0,64.0823,64.0823,63.9654,63.9752,102990.0
2016-03-15 15:40:00,65.67,65.72,65.63,65.7,232066.0,63.9752,64.0239,63.9362,64.0044,232066.0
2016-03-15 15:45:00,65.7,65.76,65.67,65.67,99482.0,64.0044,64.0628,63.9752,63.9752,99482.0
2016-03-15 15:50:00,65.66,65.67,65.58,65.59,136218.0,63.9654,63.9752,63.8875,63.8972,136218.0
2016-03-15 15:55:00,65.59,65.77,65.58,65.73,326406.0,63.8972,64.0726,63.8875,64.0336,326406.0
2016-03-16 09:30:00,65.63,66.17,65.62,65.91,67739.0,63.9362,64.4623,63.9265,64.209,67739.0
2016-03-16 09:35:00,65.82,65.95,65.73,65.85,16035.0,64.1213,64.2479,64.0336,64.1505,16035.0
2016-03-16 09:40:00,65.84,65.84,65.47,65.62,12314.0,64.1408,64.1408,63.7803,63.9265,12314.0
2016-03-16 09:45:00,65.6,65.67,65.5,65.61,14230.0,63.907,63.9752,63.8096,63.9167,14230.0
2016-03-16 09:50:00,65.62,65.82,65.62,65.82,15569.0,63.9265,64.1213,63.9265,64.1213,15569.0
2016-03-16 09:55:00,65.82,65.93,65.74,65.91,15340.0,64.1213,64.2285,64.0434,64.209,15340.0
2016-03-16 10:00:00,65.91,65.96,65.51,65.51,33539.0,64.209,64.2577,63.8193,63.8193,33539.0
2016-03-16 10:05:00,65.5,65.55,65.39,65.41,60944.0,63.8096,63.8583,63.7024,63.7219,60944.0
2016-03-16 10:10:00,65.41,65.41,65.11,65.17,36688.0,63.7219,63.7219,63.4296,63.4881,36688.0
2016-03-16 10:15:00,65.17,65.2,64.96,64.96,24040.0,63.4881,63.5173,63.2835,63.2835,24040.0
2016-03-16 10:20:00,64.95,64.96,64.77,64.82,29806.0,63.2737,63.2835,63.0984,63.1471,29806.0
2016-03-16 10:25:00,64.82,64.84,64.62,64.65,39836.0,63.1471,63.1666,62.9523,62.9815,39836.0
2016-03-16 10:30:00,64.66,64.75,64.65,64.68,37135.0,62.9912,63.0789,62.9815,63.0107,37135.0
2016-03-16 10:35:00,64.69,64.74,64.57,64.59,31776.0,63.0205,63.0692,62.9036,62.923,31776.0
2016-03-16 10:40:00,64.61,64.74,64.6,64.71,22310.0,62.9425,63.0692,62.9328,63.0399,22310.0
2016-03-16 10:45:00,64.72,64.77,64.62,64.76,23698.0,63.0497,63.0984,62.9523,63.0887,23698.0
2016-03-16 10:50:00,64.76,64.76,64.6,64.67,22813.0,63.0887,63.0887,62.9328,63.001,22813.0
2016-03-16 10:55:00,64.69,64.84,64.67,64.84,23121.0,63.0205,63.1666,63.001,63.1666,23121.0
2016-03-16 11:00:00,64.85,64.95,64.85,64.87,13981.0,63.1763,63.2737,63.1763,63.1958,13981.0
2016-03-16 11:05:00,64.87,64.93,64.85,64.93,8783.0,63.1958,63.2543,63.1763,63.2543,8783.0
2016-03-16 11:10:00,64.93,64.98,64.89,64.94,14793.0,63.2543,63.303,63.2153,63.264,14793.0
2016-03-16 11:15:00,64.94,65.06,64.93,65.06,12504.0,63.264,63.3809,63.2543,63.3809,12504.0
2016-03-16 11:20:00,65.06,65.24,65.04,65.19,14411.0,63.3809,63.5563,63.3614,63.5076,14411.0
2016-03-16 11:25:00,65.19,65.19,65.09,65.17,13071.0,63.5076,63.5076,63.4101,63.4881,13071.0
2016-03-16 11:30:00,65.15,65.25,65.14,65.17,11251.0,63.4686,63.566,63.4588,63.4881,11251.0
2016-03-16 11:35:00,65.17,65.17,65.08,65.16,17948.0,63.4881,63.4881,63.4004,63.4783,17948.0
2016-03-16 11:40:00,65.17,65.53,65.16,65.52,26927.0,63.4881,63.8388,63.4783,63.829,26927.0
2016-03-16 11:45:00,65.52,65.58,65.48,65.48,59678.0,63.829,63.8875,63.7901,63.7901,59678.0
2016-03-16 11:50:00,65.48,65.5,65.42,65.42,35690.0,63.7901,63.8096,63.7316,63.7316,35690.0
2016-03-16 11:55:00,65.42,65.43,65.37,65.4,23536.0,63.7316,63.7414,63.6829,63.7121,23536.0
2016-03-16 12:00:00,65.42,65.45,65.4,65.41,10246.0,63.7316,63.7608,63.7121,63.7219,10246.0
2016-03-16 12:05:00,65.43,65.47,65.43,65.47,20865.0,63.7414,63.7803,63.7414,63.7803,20865.0
2016-03-16 12:10:00,65.47,65.49,65.44,65.48,20829.0,63.7803,63.7998,63.7511,63.7901,20829.0
2016-03-16 12:15:00,65.48,65.6,65.48,65.6,14375.0,63.7901,63.907,63.7901,63.907,14375.0
2016-03-16 12:20:00,65.62,65.67,65.62,65.64,8570.0,63.9265,63.9752,63.9265,63.9459,8570.0
2016-03-16 12:25:00,65.63,65.75,65.62,65.68,20672.0,63.9362,64.0531,63.9265,63.9849,20672.0
2016-03-16 12:30:00,65.69,65.73,65.67,65.72,27788.0,63.9946,64.0336,63.9752,64.0239,27788.0
2016-03-16 12:35:00,65.72,65.79,65.7,65.78,24517.0,64.0239,64.0921,64.0044,64.0823,24517.0
2016-03-16 12:40:00,65.77,65.78,65.64,65.71,17776.0,64.0726,64.0823,63.9459,64.0141,17776.0
2016-03-16 12:45:00,65.71,65.71,65.63,65.63,10259.0,64.0141,64.0141,63.9362,63.9362,10259.0
2016-03-16 12:50:00,65.63,65.63,65.42,65.54,13641.0,63.9362,63.9362,63.7316,63.8485,13641.0
2016-03-16 12:55:00,65.55,65.56,65.48,65.52,27217.0,63.8583,63.868,63.7901,63.829,27217.0
2016-03-16 13:00:00,65.51,65.51,65.38,65.38,4052.0,63.8193,63.8193,63.6927,63.6927,4052.0
2016-03-16 13:05:00,65.37,65.43,65.34,65.38,8201.0,63.6829,63.7414,63.6537,63.6927,8201.0
2016-03-16 13:10:00,65.39,65.41,65.3,65.32,9530.0,63.7024,63.7219,63.6147,63.6342,9530.0
2016-03-16 13:15:00,65.27,65.3,65.18,65.2,14064.0,63.5855,63.6147,63.4978,63.5173,14064.0
2016-03-16 13:20:00,65.2,65.21,65.15,65.2,16038.0,63.5173,63.527,63.4686,63.5173,16038.0
2016-03-16 13:25:00,65.2,65.23,65.14,65.16,11749.0,63.5173,63.5465,63.4588,63.4783,11749.0
2016-03-16 13:30:00,65.15,65.34,65.13,65.34,28643.0,63.4686,63.6537,63.4491,63.6537,28643.0
2016-03-16 13:35:00,65.34,65.51,65.32,65.5,28489.0,63.6537,63.8193,63.6342,63.8096,28489.0
2016-03-16 13:40:00,65.52,65.54,65.46,65.47,10595.0,63.829,63.8485,63.7706,63.7803,10595.0
2016-03-16 13:45:00,65.47,65.49,65.3,65.35,12010.0,63.7803,63.7998,63.6147,63.6634,12010.0
2016-03-16 13:50:00,65.36,65.36,65.27,65.28,6200.0,63.6732,63.6732,63.5855,63.5952,6200.0
2016-03-16 13:55:00,65.29,65.35,65.27,65.32,10069.0,63.605,63.6634,63.5855,63.6342,10069.0
2016-03-16 14:00:00,65.32,66.04,65.32,65.91,28158.0,63.6342,64.3356,63.6342,64.209,28158.0
2016-03-16 14:05:00,65.95,65.96,65.7,65.8,15877.0,64.2479,64.2577,64.0044,64.1018,15877.0
2016-03-16 14:10:00,65.83,65.85,65.57,65.57,17475.0,64.131,64.1505,63.8777,63.8777,17475.0
2016-03-16 14:15:00,65.56,65.73,65.56,65.69,20420.0,63.868,64.0336,63.868,63.9946,20420.0
2016-03-16 14:20:00,65.68,65.95,65.67,65.81,22775.0,63.9849,64.2479,63.9752,64.1116,22775.0
2016-03-16 14:25:00,65.82,66.0,65.79,65.92,26174.0,64.1213,64.2966,64.0921,64.2187,26174.0
2016-03-16 14:30:00,65.92,65.97,65.83,65.87,17677.0,64.2187,64.2674,64.131,64.17,17677.0
2016-03-16 14:35:00,65.89,66.02,65.89,65.98,23652.0,64.1895,64.3161,64.1895,64.2772,23652.0
2016-03-16 14:40:00,65.95,66.15,65.94,66.09,17056.0,64.2479,64.4428,64.2382,64.3843,17056.0
2016-03-16 14:45:00,66.1,66.14,66.0,66.03,15962.0,64.3941,64.433,64.2966,64.3259,15962.0
2016-03-16 14:50:00,66.03,66.09,65.95,66.02,28607.0,64.3259,64.3843,64.2479,64.3161,28607.0
2016-03-16 14:55:00,66.02,66.02,65.85,65.85,28869.0,64.3161,64.3161,64.1505,64.1505,28869.0
2016-03-16 15:00:00,65.86,66.09,65.86,66.05,18043.0,64.1603,64.3843,64.1603,64.3454,18043.0
2016-03-16 15:05:00,66.05,66.09,66.03,66.08,14417.0,64.3454,64.3843,64.3259,64.3746,14417.0
2016-03-16 15:10:00,66.08,66.14,66.01,66.09,20812.0,64.3746,64.433,64.3064,64.3843,20812.0
2016-03-16 15:15:00,66.07,66.07,65.98,65.99,19368.0,64.3648,64.3648,64.2772,64.2869,19368.0
2016-03-16 15:20:00,65.99,65.99,65.84,65.92,21529.0,64.2869,64.2869,64.1408,64.2187,21529.0
2016-03-16 15:25:00,65.9,65.99,65.86,65.93,21985.0,64.1992,64.2869,64.1603,64.2285,21985.0
2016-03-16 15:30:00,65.92,65.99,65.87,65.92,28787.0,64.2187,64.2869,64.17,64.2187,28787.0
2016-03-16 15:35:00,65.92,66.09,65.92,66.08,36026.0,64.2187,64.3843,64.2187,64.3746,36026.0
2016-03-16 15:40:00,66.09,66.09,65.97,66.07,52703.0,64.3843,64.3843,64.2674,64.3648,52703.0
2016-03-16 15:45:00,66.07,66.09,65.96,66.0,26870.0,64.3648,64.3843,64.2577,64.2966,26870.0
2016-03-16 15:50:00,66.0,66.02,65.9,65.94,54978.0,64.2966,64.3161,64.1992,64.2382,54978.0
2016-03-16 15:55:00,65.94,66.01,65.89,66.0,125393.0,64.2382,64.3064,64.1895,64.2966,125393.0
2016-03-17 09:30:00,65.09,65.52,65.09,65.45,93627.0,63.4101,63.829,63.4101,63.7608,93627.0
2016-03-17 09:35:00,65.37,65.61,65.33,65.6,57238.0,63.6829,63.9167,63.6439,63.907,57238.0
2016-03-17 09:40:00,65.64,65.75,65.43,65.66,43767.0,63.9459,64.0531,63.7414,63.9654,43767.0
2016-03-17 09:45:00,65.66,65.66,65.34,65.34,48649.0,63.9654,63.9654,63.6537,63.6537,48649.0
2016-03-17 09:50:00,65.34,65.49,65.34,65.38,24439.0,63.6537,63.7998,63.6537,63.6927,24439.0
2016-03-17 09:55:00,65.38,65.42,65.21,65.35,41422.0,63.6927,63.7316,63.527,63.6634,41422.0
2016-03-17 10:00:00,65.34,65.34,64.94,64.98,34826.0,63.6537,63.6537,63.264,63.303,34826.0
2016-03-17 10:05:00,64.97,64.97,64.75,64.75,28987.0,63.2932,63.2932,63.0789,63.0789,28987.0
2016-03-17 10:10:00,64.75,64.82,64.56,64.56,52602.0,63.0789,63.1471,62.8938,62.8938,52602.0
2016-03-17 10:15:00,64.57,64.69,64.49,64.68,44142.0,62.9036,63.0205,62.8256,63.0107,44142.0
2016-03-17 10:20:00,64.66,64.66,64.37,64.39,60263.0,62.9912,62.9912,62.7087,62.7282,60263.0
2016-03-17 10:25:00,64.38,64.45,64.33,64.39,69386.0,62.7185,62.7867,62.6697,62.7282,69386.0
2016-03-17 10:30:00,64.39,64.46,64.29,64.3,100528.0,62.7282,62.7964,62.6308,62.6405,100528.0
2016-03-17 10:35:00,64.3,64.43,64.3,64.4,188606.0,62.6405,62.7672,62.6405,62.7379,188606.0
2016-03-17 10:40:00,64.41,64.56,64.41,64.43,42483.0,62.7477,62.8938,62.7477,62.7672,42483.0
2016-03-17 10:45:00,64.43,64.43,64.23,64.39,74133.0,62.7672,62.7672,62.5723,62.7282,74133.0
2016-03-17 10:50:00,64.39,64.47,64.26,64.26,35428.0,62.7282,62.8061,62.6016,62.6016,35428.0
2016-03-17 10:55:00,64.26,64.34,64.17,64.24,78163.0,62.6016,62.6795,62.5139,62.5821,78163.0
2016-03-17 11:00:00,64.24,64.34,64.19,64.21,79767.0,62.5821,62.6795,62.5334,62.5528,79767.0
2016-03-17 11:05:00,64.21,64.22,63.94,64.04,47252.0,62.5528,62.5626,62.2898,62.3872,47252.0
2016-03-17 11:10:00,64.04,64.05,63.85,64.02,42316.0,62.3872,62.397,62.2021,62.3677,42316.0
2016-03-17 11:15:00,64.0,64.05,63.92,63.98,69098.0,62.3483,62.397,62.2703,62.3288,69098.0
2016-03-17 11:20:00,63.98,64.12,63.94,64.1,70020.0,62.3288,62.4652,62.2898,62.4457,70020.0
2016-03-17 11:25:00,64.09,64.17,64.0,64.06,31786.0,62.4359,62.5139,62.3483,62.4067,31786.0
2016-03-17 11:30:00,64.07,64.09,63.8,63.8,30716.0,62.4165,62.4359,62.1534,62.1534,30716.0
2016-03-17 11:35:00,63.81,63.81,63.53,63.54,70647.0,62.1632,62.1632,61.8904,61.9001,70647.0
2016-03-17 11:40:00,63.53,63.65,63.47,63.6,60170.0,61.8904,62.0073,61.8319,61.9586,60170.0
2016-03-17 11:45:00,63.59,63.66,63.51,63.65,37432.0,61.9488,62.017,61.8709,62.0073,37432.0
2016-03-17 11:50:00,63.66,63.66,63.24,63.34,72150.0,62.017,62.017,61.6079,61.7053,72150.0
2016-03-17 11:55:00,63.35,63.62,63.35,63.58,89925.0,61.715,61.9781,61.715,61.9391,89925.0
2016-03-17 12:00:00,63.57,63.84,63.52,63.8,64443.0,61.9294,62.1924,61.8807,62.1534,64443.0
2016-03-17 12:05:00,63.8,63.83,63.64,63.81,26029.0,62.1534,62.1827,61.9976,62.1632,26029.0
2016-03-17 12:10:00,63.8,63.92,63.77,63.92,28466.0,62.1534,62.2703,62.1242,62.2703,28466.0
2016-03-17 12:15:00,63.91,63.91,63.72,63.78,34170.0,62.2606,62.2606,62.0755,62.1339,34170.0
2016-03-17 12:20:00,63.8,64.1,63.79,64.05,40046.0,62.1534,62.4457,62.1437,62.397,40046.0
2016-03-17 12:25:00,64.06,64.23,64.05,64.21,28975.0,62.4067,62.5723,62.397,62.5528,28975.0
2016-03-17 12:30:00,64.2,64.3,64.16,64.24,23740.0,62.5431,62.6405,62.5041,62.5821,23740.0
2016-03-17 12:35:00,64.23,64.28,64.16,64.2,60048.0,62.5723,62.621,62.5041,62.5431,60048.0
2016-03-17 12:40:00,64.2,64.22,64.01,64.02,29197.0,62.5431,62.5626,62.358,62.3677,29197.0
2016-03-17 12:45:00,64.03,64.25,64.02,64.25,19717.0,62.3775,62.5918,62.3677,62.5918,19717.0
2016-03-17 12:50:00,64.26,64.34,64.14,64.15,46663.0,62.6016,62.6795,62.4847,62.4944,46663.0
2016-03-17 12:55:00,64.14,64.31,64.13,64.14,36481.0,62.4847,62.6503,62.4749,62.4847,36481.0
2016-03-17 13:00:00,64.14,64.26,64.13,64.21,23469.0,62.4847,62.6016,62.4749,62.5528,23469.0
2016-03-17 13:05:00,64.21,64.23,63.91,64.01,53671.0,62.5528,62.5723,62.2606,62.358,53671.0
2016-03-17 13:10:00,64.0,64.07,63.87,63.92,21900.0,62.3483,62.4165,62.2216,62.2703,21900.0
2016-03-17 13:15:00,63.93,64.01,63.88,63.97,28240.0,62.2801,62.358,62.2314,62.319,28240.0
2016-03-17 13:20:00,63.95,63.95,63.83,63.9,28758.0,62.2996,62.2996,62.1827,62.2508,28758.0
2016-03-17 13:25:00,63.88,63.91,63.8,63.82,26297.0,62.2314,62.2606,62.1534,62.1729,26297.0
2016-03-17 13:30:00,63.81,63.91,63.77,63.89,21922.0,62.1632,62.2606,62.1242,62.2411,21922.0
2016-03-17 13:35:00,63.89,64.07,63.86,64.0,35015.0,62.2411,62.4165,62.2119,62.3483,35015.0
2016-03-17 13:40:00,64.01,64.08,63.97,64.01,23472.0,62.358,62.4262,62.319,62.358,23472.0
2016-03-17 13:45:00,64.02,64.02,63.77,63.77,43001.0,62.3677,62.3677,62.1242,62.1242,43001.0
2016-03-17 13:50:00,63.79,63.79,63.67,63.67,38790.0,62.1437,62.1437,62.0268,62.0268,38790.0
2016-03-17 13:55:00,63.67,63.69,63.47,63.59,63132.0,62.0268,62.0463,61.8319,61.9488,63132.0
2016-03-17 14:00:00,63.59,63.81,63.57,63.79,38969.0,61.9488,62.1632,61.9294,62.1437,38969.0
2016-03-17 14:05:00,63.8,63.9,63.76,63.76,41943.0,62.1534,62.2508,62.1145,62.1145,41943.0
2016-03-17 14:10:00,63.77,63.8,63.62,63.77,52622.0,62.1242,62.1534,61.9781,62.1242,52622.0
2016-03-17 14:15:00,63.75,63.87,63.72,63.75,29783.0,62.1047,62.2216,62.0755,62.1047,29783.0
2016-03-17 14:20:00,63.76,63.78,63.54,63.55,33162.0,62.1145,62.1339,61.9001,61.9099,33162.0
2016-03-17 14:25:00,63.56,63.63,63.55,63.61,33513.0,61.9196,61.9878,61.9099,61.9683,33513.0
2016-03-17 14:30:00,63.61,63.71,63.59,63.68,37257.0,61.9683,62.0658,61.9488,62.0365,37257.0
2016-03-17 14:35:00,63.69,63.73,63.59,63.63,31220.0,62.0463,62.0852,61.9488,61.9878,31220.0
2016-03-17 14:40:00,63.63,63.76,63.62,63.73,26181.0,61.9878,62.1145,61.9781,62.0852,26181.0
2016-03-17 14:45:00,63.72,63.75,63.64,63.74,27287.0,62.0755,62.1047,61.9976,62.095,27287.0
2016-03-17 14:50:00,63.74,63.79,63.69,63.74,31634.0,62.095,62.1437,62.0463,62.095,31634.0
2016-03-17 14:55:00,63.74,63.8,63.64,63.67,34127.0,62.095,62.1534,61.9976,62.0268,34127.0
2016-03-17 15:00:00,63.67,63.91,63.67,63.9,70639.0,62.0268,62.2606,62.0268,62.2508,70639.0
2016-03-17 15:05:00,63.91,64.12,63.91,64.1,77796.0,62.2606,62.4652,62.2606,62.4457,77796.0
2016-03-17 15:10:00,64.11,64.32,64.04,64.32,124115.0,62.4554,62.66,62.3872,62.66,124115.0
2016-03-17 15:15:00,64.34,64.57,64.34,64.57,121128.0,62.6795,62.9036,62.6795,62.9036,121128.0
2016-03-17 15:20:00,64.56,64.71,64.45,64.64,95668.0,62.8938,63.0399,62.7867,62.9717,95668.0
2016-03-17 15:25:00,64.64,64.83,64.63,64.75,51463.0,62.9717,63.1568,62.962,63.0789,51463.0
2016-03-17 15:30:00,64.74,64.77,64.59,64.75,79398.0,63.0692,63.0984,62.923,63.0789,79398.0
2016-03-17 15:35:00,64.74,64.86,64.65,64.85,57624.0,63.0692,63.1861,62.9815,63.1763,57624.0
2016-03-17 15:40:00,64.86,64.87,64.61,64.7,75767.0,63.1861,63.1958,62.9425,63.0302,75767.0
2016-03-17 15:45:00,64.71,64.8,64.65,64.79,76293.0,63.0399,63.1276,62.9815,63.1179,76293.0
2016-03-17 15:50:00,64.78,64.82,64.66,64.67,120813.0,63.1081,63.1471,62.9912,63.001,120813.0
2016-03-17 15:55:00,64.67,64.81,64.66,64.67,221443.0,63.001,63.1374,62.9912,63.001,221443.0
2016-03-18 09:30:00,64.9,64.9,64.2,64.5,540238.0,63.225,63.225,62.5431,62.8354,540238.0
2016-03-18 09:35:00,64.5,64.58,64.32,64.32,67008.0,62.8354,62.9133,62.66,62.66,67008.0
2016-03-18 09:40:00,64.32,64.38,64.04,64.14,53600.0,62.66,62.7185,62.3872,62.4847,53600.0
2016-03-18 09:45:00,64.14,64.3,64.05,64.16,72583.0,62.4847,62.6405,62.397,62.5041,72583.0
2016-03-18 09:50:00,64.19,64.19,63.82,63.93,44258.0,62.5334,62.5334,62.1729,62.2801,44258.0
2016-03-18 09:55:00,63.91,64.17,63.87,64.16,27228.0,62.2606,62.5139,62.2216,62.5041,27228.0
2016-03-18 10:00:00,64.18,64.24,64.05,64.15,30468.0,62.5236,62.5821,62.397,62.4944,30468.0
2016-03-18 10:05:00,64.15,64.25,64.11,64.22,24187.0,62.4944,62.5918,62.4554,62.5626,24187.0
2016-03-18 10:10:00,64.23,64.52,64.23,64.49,31180.0,62.5723,62.8548,62.5723,62.8256,31180.0
2016-03-18 10:15:00,64.48,64.48,64.17,64.17,39551.0,62.8159,62.8159,62.5139,62.5139,39551.0
2016-03-18 10:20:00,64.16,64.5,64.16,64.5,46139.0,62.5041,62.8354,62.5041,62.8354,46139.0
2016-03-18 10:25:00,64.49,64.77,64.49,64.77,19029.0,62.8256,63.0984,62.8256,63.0984,19029.0
2016-03-18 10:30:00,64.77,64.94,64.76,64.93,20714.0,63.0984,63.264,63.0887,63.2543,20714.0
2016-03-18 10:35:00,64.92,64.92,64.81,64.84,24892.0,63.2445,63.2445,63.1374,63.1666,24892.0
2016-03-18 10:40:00,64.85,64.91,64.82,64.89,43774.0,63.1763,63.2348,63.1471,63.2153,43774.0
2016-03-18 10:45:00,64.89,65.07,64.88,65.06,47984.0,63.2153,63.3907,63.2056,63.3809,47984.0
2016-03-18 10:50:00,65.06,65.09,65.02,65.06,48135.0,63.3809,63.4101,63.3419,63.3809,48135.0
2016-03-18 10:55:00,65.05,65.11,65.01,65.02,32644.0,63.3712,63.4296,63.3322,63.3419,32644.0
2016-03-18 11:00:00,65.02,65.06,64.99,65.04,16993.0,63.3419,63.3809,63.3127,63.3614,16993.0
2016-03-18 11:05:00,65.04,65.3,65.03,65.25,29215.0,63.3614,63.6147,63.3517,63.566,29215.0
2016-03-18 11:10:00,65.24,65.27,65.12,65.15,24670.0,63.5563,63.5855,63.4394,63.4686,24670.0
2016-03-18 11:15:00,65.15,65.28,65.15,65.24,35894.0,63.4686,63.5952,63.4686,63.5563,35894.0
2016-03-18 11:20:00,65.25,65.26,65.18,65.22,113076.0,63.566,63.5757,63.4978,63.5368,113076.0
2016-03-18 11:25:00,65.22,65.27,65.14,65.23,23182.0,63.5368,63.5855,63.4588,63.5465,23182.0
2016-03-18 11:30:00,65.23,65.26,65.18,65.18,21085.0,63.5465,63.5757,63.4978,63.4978,21085.0
2016-03-18 11:35:00,65.19,65.26,65.17,65.2,23685.0,63.5076,63.5757,63.4881,63.5173,23685.0
2016-03-18 11:40:00,65.21,65.32,65.21,65.28,23472.0,63.527,63.6342,63.527,63.5952,23472.0
2016-03-18 11:45:00,65.28,65.29,65.21,65.23,19090.0,63.5952,63.605,63.527,63.5465,19090.0
2016-03-18 11:50:00,65.23,65.26,65.09,65.1,18879.0,63.5465,63.5757,63.4101,63.4199,18879.0
2016-03-18 11:55:00,65.09,65.14,65.09,65.1,23777.0,63.4101,63.4588,63.4101,63.4199,23777.0
2016-03-18 12:00:00,65.1,65.14,65.08,65.13,22699.0,63.4199,63.4588,63.4004,63.4491,22699.0
2016-03-18 12:05:00,65.13,65.14,65.09,65.13,36059.0,63.4491,63.4588,63.4101,63.4491,36059.0
2016-03-18 12:10:00,65.12,65.26,65.12,65.26,21972.0,63.4394,63.5757,63.4394,63.5757,21972.0
2016-03-18 12:15:00,65.26,65.32,65.26,65.31,27745.0,63.5757,63.6342,63.5757,63.6245,27745.0
2016-03-18 12:20:00,65.3,65.32,65.23,65.25,31066.0,63.6147,63.6342,63.5465,63.566,31066.0
2016-03-18 12:25:00,65.25,65.26,65.17,65.25,24214.0,63.566,63.5757,63.4881,63.566,24214.0
2016-03-18 12:30:00,65.24,65.25,65.1,65.1,8713.0,63.5563,63.566,63.4199,63.4199,8713.0
2016-03-18 12:35:00,65.09,65.13,65.03,65.04,11056.0,63.4101,63.4491,63.3517,63.3614,11056.0
2016-03-18 12:40:00,65.05,65.05,64.91,64.92,13663.0,63.3712,63.3712,63.2348,63.2445,13663.0
2016-03-18 12:45:00,64.92,64.98,64.92,64.95,14458.0,63.2445,63.303,63.2445,63.2737,14458.0
2016-03-18 12:50:00,64.93,64.98,64.87,64.97,18279.0,63.2543,63.303,63.1958,63.2932,18279.0
2016-03-18 12:55:00,64.98,64.98,64.93,64.96,12044.0,63.303,63.303,63.2543,63.2835,12044.0
2016-03-18 13:00:00,64.96,64.98,64.88,64.88,14710.0,63.2835,63.303,63.2056,63.2056,14710.0
2016-03-18 13:05:00,64.88,64.88,64.74,64.74,17441.0,63.2056,63.2056,63.0692,63.0692,17441.0
2016-03-18 13:10:00,64.72,64.77,64.69,64.71,15311.0,63.0497,63.0984,63.0205,63.0399,15311.0
2016-03-18 13:15:00,64.7,64.71,64.54,64.54,23025.0,63.0302,63.0399,62.8743,62.8743,23025.0
2016-03-18 13:20:00,64.55,64.7,64.55,64.69,28016.0,62.8841,63.0302,62.8841,63.0205,28016.0
2016-03-18 13:25:00,64.69,64.7,64.61,64.65,19586.0,63.0205,63.0302,62.9425,62.9815,19586.0
2016-03-18 13:30:00,64.66,64.66,64.47,64.47,27154.0,62.9912,62.9912,62.8061,62.8061,27154.0
2016-03-18 13:35:00,64.47,64.47,64.35,64.38,35894.0,62.8061,62.8061,62.6892,62.7185,35894.0
2016-03-18 13:40:00,64.37,64.39,64.35,64.38,27817.0,62.7087,62.7282,62.6892,62.7185,27817.0
2016-03-18 13:45:00,64.38,64.43,64.34,64.42,46535.0,62.7185,62.7672,62.6795,62.7574,46535.0
2016-03-18 13:50:00,64.42,64.52,64.41,64.46,31155.0,62.7574,62.8548,62.7477,62.7964,31155.0
2016-03-18 13:55:00,64.47,64.54,64.46,64.51,28844.0,62.8061,62.8743,62.7964,62.8451,28844.0
2016-03-18 14:00:00,64.51,64.53,64.45,64.45,30369.0,62.8451,62.8646,62.7867,62.7867,30369.0
2016-03-18 14:05:00,64.45,64.51,64.45,64.48,18158.0,62.7867,62.8451,62.7867,62.8159,18158.0
2016-03-18 14:10:00,64.49,64.52,64.47,64.47,16426.0,62.8256,62.8548,62.8061,62.8061,16426.0
2016-03-18 14:15:00,64.46,64.47,64.43,64.45,26525.0,62.7964,62.8061,62.7672,62.7867,26525.0
2016-03-18 14:20:00,64.45,64.53,64.4,64.49,32184.0,62.7867,62.8646,62.7379,62.8256,32184.0
2016-03-18 14:25:00,64.49,64.49,64.4,64.4,20226.0,62.8256,62.8256,62.7379,62.7379,20226.0
2016-03-18 14:30:00,64.4,64.5,64.39,64.42,21916.0,62.7379,62.8354,62.7282,62.7574,21916.0
2016-03-18 14:35:00,64.42,64.57,64.41,64.56,31884.0,62.7574,62.9036,62.7477,62.8938,31884.0
2016-03-18 14:40:00,64.56,64.56,64.46,64.5,19882.0,62.8938,62.8938,62.7964,62.8354,19882.0
2016-03-18 14:45:00,64.51,64.58,64.48,64.51,35271.0,62.8451,62.9133,62.8159,62.8451,35271.0
2016-03-18 14:50:00,64.5,64.54,64.45,64.45,18821.0,62.8354,62.8743,62.7867,62.7867,18821.0
2016-03-18 14:55:00,64.45,64.52,64.4,64.41,23058.0,62.7867,62.8548,62.7379,62.7477,23058.0
2016-03-18 15:00:00,64.41,64.46,64.39,64.42,50971.0,62.7477,62.7964,62.7282,62.7574,50971.0
2016-03-18 15:05:00,64.43,64.53,64.41,64.48,29674.0,62.7672,62.8646,62.7477,62.8159,29674.0
2016-03-18 15:10:00,64.48,64.54,64.44,64.5,42127.0,62.8159,62.8743,62.7769,62.8354,42127.0
2016-03-18 15:15:00,64.5,64.51,64.41,64.42,32372.0,62.8354,62.8451,62.7477,62.7574,32372.0
2016-03-18 15:20:00,64.43,64.5,64.41,64.46,30065.0,62.7672,62.8354,62.7477,62.7964,30065.0
2016-03-18 15:25:00,64.47,64.5,64.38,64.41,32325.0,62.8061,62.8354,62.7185,62.7477,32325.0
2016-03-18 15:30:00,64.42,64.42,64.26,64.36,63338.0,62.7574,62.7574,62.6016,62.699,63338.0
2016-03-18 15:35:00,64.37,64.44,64.36,64.44,40947.0,62.7087,62.7769,62.699,62.7769,40947.0
2016-03-18 15:40:00,64.45,64.46,64.37,64.45,79648.0,62.7867,62.7964,62.7087,62.7867,79648.0
2016-03-18 15:45:00,64.45,64.54,64.44,64.5,101561.0,62.7867,62.8743,62.7769,62.8354,101561.0
2016-03-18 15:50:00,64.5,64.56,64.43,64.43,116191.0,62.8354,62.8938,62.7672,62.7672,116191.0
2016-03-18 15:55:00,64.43,64.47,64.29,64.31,233418.0,62.7672,62.8061,62.6308,62.6503,233418.0
2016-03-21 09:30:00,64.05,64.3,63.96,64.23,29430.0,62.397,62.6405,62.3093,62.5723,29430.0
2016-03-21 09:35:00,64.23,64.29,64.06,64.06,14372.0,62.5723,62.6308,62.4067,62.4067,14372.0
2016-03-21 09:40:00,64.06,64.06,63.78,63.99,13474.0,62.4067,62.4067,62.1339,62.3385,13474.0
2016-03-21 09:45:00,63.98,64.25,63.97,64.11,19056.0,62.3288,62.5918,62.319,62.4554,19056.0
2016-03-21 09:50:00,64.11,64.4,64.11,64.36,14600.0,62.4554,62.7379,62.4554,62.699,14600.0
2016-03-21 09:55:00,64.35,64.37,64.27,64.29,16661.0,62.6892,62.7087,62.6113,62.6308,16661.0
2016-03-21 10:00:00,64.32,64.35,64.17,64.17,13929.0,62.66,62.6892,62.5139,62.5139,13929.0
2016-03-21 10:05:00,64.17,64.19,63.96,64.0,20673.0,62.5139,62.5334,62.3093,62.3483,20673.0
2016-03-21 10:10:00,63.98,63.98,63.75,63.75,13926.0,62.3288,62.3288,62.1047,62.1047,13926.0
2016-03-21 10:15:00,63.76,64.0,63.75,63.92,35090.0,62.1145,62.3483,62.1047,62.2703,35090.0
2016-03-21 10:20:00,63.9,64.03,63.88,63.93,34994.0,62.2508,62.3775,62.2314,62.2801,34994.0
2016-03-21 10:25:00,63.92,63.95,63.84,63.91,52652.0,62.2703,62.2996,62.1924,62.2606,52652.0
2016-03-21 10:30:00,63.93,63.98,63.85,63.93,35642.0,62.2801,62.3288,62.2021,62.2801,35642.0
2016-03-21 10:35:00,63.94,64.05,63.92,63.97,46728.0,62.2898,62.397,62.2703,62.319,46728.0
2016-03-21 10:40:00,63.97,64.01,63.91,63.92,20125.0,62.319,62.358,62.2606,62.2703,20125.0
2016-03-21 10:45:00,63.91,63.95,63.85,63.92,49442.0,62.2606,62.2996,62.2021,62.2703,49442.0
2016-03-21 10:50:00,63.95,64.0,63.86,63.86,23386.0,62.2996,62.3483,62.2119,62.2119,23386.0
2016-03-21 10:55:00,63.87,63.89,63.73,63.86,28306.0,62.2216,62.2411,62.0852,62.2119,28306.0
2016-03-21 11:00:00,63.86,63.95,63.83,63.91,15226.0,62.2119,62.2996,62.1827,62.2606,15226.0
2016-03-21 11:05:00,63.91,63.95,63.86,63.91,18026.0,62.2606,62.2996,62.2119,62.2606,18026.0
2016-03-21 11:10:00,63.91,63.99,63.91,63.94,20495.0,62.2606,62.3385,62.2606,62.2898,20495.0
2016-03-21 11:15:00,63.95,63.97,63.86,63.89,76912.0,62.2996,62.319,62.2119,62.2411,76912.0
2016-03-21 11:20:00,63.89,63.91,63.84,63.88,30072.0,62.2411,62.2606,62.1924,62.2314,30072.0
2016-03-21 11:25:00,63.88,63.91,63.86,63.89,26816.0,62.2314,62.2606,62.2119,62.2411,26816.0
2016-03-21 11:30:00,63.89,63.93,63.81,63.87,27100.0,62.2411,62.2801,62.1632,62.2216,27100.0
2016-03-21 11:35:00,63.87,63.91,63.82,63.85,24848.0,62.2216,62.2606,62.1729,62.2021,24848.0
2016-03-21 11:40:00,63.85,63.87,63.75,63.78,17931.0,62.2021,62.2216,62.1047,62.1339,17931.0
2016-03-21 11:45:00,63.77,63.77,63.66,63.71,15378.0,62.1242,62.1242,62.017,62.0658,15378.0
2016-03-21 11:50:00,63.73,63.79,63.73,63.77,16679.0,62.0852,62.1437,62.0852,62.1242,16679.0
2016-03-21 11:55:00,63.78,63.8,63.71,63.74,12628.0,62.1339,62.1534,62.0658,62.095,12628.0
2016-03-21 12:00:00,63.74,63.76,63.69,63.69,10470.0,62.095,62.1145,62.0463,62.0463,10470.0
2016-03-21 12:05:00,63.68,63.7,63.67,63.69,5578.0,62.0365,62.056,62.0268,62.0463,5578.0
2016-03-21 12:10:00,63.69,63.7,63.62,63.65,16000.0,62.0463,62.056,61.9781,62.0073,16000.0
2016-03-21 12:15:00,63.64,63.66,63.59,63.61,9462.0,61.9976,62.017,61.9488,61.9683,9462.0
2016-03-21 12:20:00,63.61,63.62,63.58,63.59,6737.0,61.9683,61.9781,61.9391,61.9488,6737.0
2016-03-21 12:25:00,63.59,63.59,63.51,63.54,7900.0,61.9488,61.9488,61.8709,61.9001,7900.0
2016-03-21 12:30:00,63.55,63.69,63.55,63.68,12675.0,61.9099,62.0463,61.9099,62.0365,12675.0
2016-03-21 12:35:00,63.67,63.76,63.67,63.73,22021.0,62.0268,62.1145,62.0268,62.0852,22021.0
2016-03-21 12:40:00,63.72,63.72,63.6,63.64,11252.0,62.0755,62.0755,61.9586,61.9976,11252.0
2016-03-21 12:45:00,63.65,63.73,63.64,63.73,7974.0,62.0073,62.0852,61.9976,62.0852,7974.0
2016-03-21 12:50:00,63.74,63.78,63.67,63.67,9829.0,62.095,62.1339,62.0268,62.0268,9829.0
2016-03-21 12:55:00,63.68,63.76,63.68,63.75,9444.0,62.0365,62.1145,62.0365,62.1047,9444.0
2016-03-21 13:00:00,63.75,63.82,63.74,63.8,8911.0,62.1047,62.1729,62.095,62.1534,8911.0
2016-03-21 13:05:00,63.81,63.81,63.68,63.69,10713.0,62.1632,62.1632,62.0365,62.0463,10713.0
2016-03-21 13:10:00,63.7,63.79,63.69,63.74,20890.0,62.056,62.1437,62.0463,62.095,20890.0
2016-03-21 13:15:00,63.75,63.75,63.67,63.72,28700.0,62.1047,62.1047,62.0268,62.0755,28700.0
2016-03-21 13:20:00,63.73,63.91,63.72,63.82,27371.0,62.0852,62.2606,62.0755,62.1729,27371.0
2016-03-21 13:25:00,63.83,63.9,63.79,63.87,19853.0,62.1827,62.2508,62.1437,62.2216,19853.0
2016-03-21 13:30:00,63.9,63.9,63.78,63.78,32255.0,62.2508,62.2508,62.1339,62.1339,32255.0
2016-03-21 13:35:00,63.78,63.8,63.73,63.75,17494.0,62.1339,62.1534,62.0852,62.1047,17494.0
2016-03-21 13:40:00,63.75,63.86,63.71,63.83,21161.0,62.1047,62.2119,62.0658,62.1827,21161.0
2016-03-21 13:45:00,63.82,63.84,63.77,63.77,17722.0,62.1729,62.1924,62.1242,62.1242,17722.0
2016-03-21 13:50:00,63.77,63.84,63.76,63.81,18788.0,62.1242,62.1924,62.1145,62.1632,18788.0
2016-03-21 13:55:00,63.82,63.85,63.78,63.8,25389.0,62.1729,62.2021,62.1339,62.1534,25389.0
2016-03-21 14:00:00,63.82,63.82,63.76,63.79,13671.0,62.1729,62.1729,62.1145,62.1437,13671.0
2016-03-21 14:05:00,63.79,63.83,63.74,63.74,23450.0,62.1437,62.1827,62.095,62.095,23450.0
2016-03-21 14:10:00,63.73,63.79,63.7,63.72,41368.0,62.0852,62.1437,62.056,62.0755,41368.0
2016-03-21 14:15:00,63.73,63.94,63.72,63.93,42171.0,62.0852,62.2898,62.0755,62.2801,42171.0
2016-03-21 14:20:00,63.92,63.97,63.91,63.94,18608.0,62.2703,62.319,62.2606,62.2898,18608.0
2016-03-21 14:25:00,63.93,64.09,63.92,64.02,27789.0,62.2801,62.4359,62.2703,62.3677,27789.0
2016-03-21 14:30:00,64.02,64.1,64.0,64.0,41496.0,62.3677,62.4457,62.3483,62.3483,41496.0
2016-03-21 14:35:00,64.0,64.03,63.94,64.03,16913.0,62.3483,62.3775,62.2898,62.3775,16913.0
2016-03-21 14:40:00,64.03,64.07,63.99,64.02,36618.0,62.3775,62.4165,62.3385,62.3677,36618.0
2016-03-21 14:45:00,64.02,64.05,63.94,63.98,19584.0,62.3677,62.397,62.2898,62.3288,19584.0
2016-03-21 14:50:00,63.98,64.02,63.98,63.99,15278.0,62.3288,62.3677,62.3288,62.3385,15278.0
2016-03-21 14:55:00,64.0,64.0,63.93,63.97,19701.0,62.3483,62.3483,62.2801,62.319,19701.0
2016-03-21 15:00:00,63.98,63.98,63.92,63.93,17944.0,62.3288,62.3288,62.2703,62.2801,17944.0
2016-03-21 15:05:00,63.93,63.97,63.92,63.94,40904.0,62.2801,62.319,62.2703,62.2898,40904.0
2016-03-21 15:10:00,63.95,63.99,63.91,63.92,15518.0,62.2996,62.3385,62.2606,62.2703,15518.0
2016-03-21 15:15:00,63.93,63.98,63.92,63.94,21279.0,62.2801,62.3288,62.2703,62.2898,21279.0
2016-03-21 15:20:00,63.93,63.93,63.87,63.9,18790.0,62.2801,62.2801,62.2216,62.2508,18790.0
2016-03-21 15:25:00,63.9,63.99,63.9,63.95,18495.0,62.2508,62.3385,62.2508,62.2996,18495.0
2016-03-21 15:30:00,63.94,63.94,63.79,63.88,36250.0,62.2898,62.2898,62.1437,62.2314,36250.0
2016-03-21 15:35:00,63.89,63.96,63.87,63.9,20613.0,62.2411,62.3093,62.2216,62.2508,20613.0
2016-03-21 15:40:00,63.91,63.94,63.82,63.83,38108.0,62.2606,62.2898,62.1729,62.1827,38108.0
2016-03-21 15:45:00,63.82,63.97,63.82,63.96,40370.0,62.1729,62.319,62.1729,62.3093,40370.0
2016-03-21 15:50:00,63.98,64.0,63.88,63.89,103848.0,62.3288,62.3483,62.2314,62.2411,103848.0
2016-03-21 15:55:00,63.89,63.95,63.87,63.93,92242.0,62.2411,62.2996,62.2216,62.2801,92242.0
2016-03-22 09:30:00,63.7,64.0,63.27,63.71,47843.0,62.056,62.3483,61.6371,62.0658,47843.0
2016-03-22 09:35:00,63.8,63.92,63.68,63.76,19879.0,62.1534,62.2703,62.0365,62.1145,19879.0
2016-03-22 09:40:00,63.83,63.88,63.67,63.88,23806.0,62.1827,62.2314,62.0268,62.2314,23806.0
2016-03-22 09:45:00,63.88,63.89,63.57,63.57,22438.0,62.2314,62.2411,61.9294,61.9294,22438.0
2016-03-22 09:50:00,63.57,63.78,63.42,63.73,16678.0,61.9294,62.1339,61.7832,62.0852,16678.0
2016-03-22 09:55:00,63.76,63.78,63.65,63.65,15105.0,62.1145,62.1339,62.0073,62.0073,15105.0
2016-03-22 10:00:00,63.64,63.72,63.61,63.65,27012.0,61.9976,62.0755,61.9683,62.0073,27012.0
2016-03-22 10:05:00,63.67,63.76,63.65,63.66,28933.0,62.0268,62.1145,62.0073,62.017,28933.0
2016-03-22 10:10:00,63.68,63.74,63.67,63.68,41886.0,62.0365,62.095,62.0268,62.0365,41886.0
2016-03-22 10:15:00,63.69,63.81,63.68,63.73,57983.0,62.0463,62.1632,62.0365,62.0852,57983.0
2016-03-22 10:20:00,63.73,63.9,63.7,63.9,19043.0,62.0852,62.2508,62.056,62.2508,19043.0
2016-03-22 10:25:00,63.89,63.94,63.81,63.94,19353.0,62.2411,62.2898,62.1632,62.2898,19353.0
2016-03-22 10:30:00,63.96,64.02,63.93,63.94,16726.0,62.3093,62.3677,62.2801,62.2898,16726.0
2016-03-22 10:35:00,63.95,63.95,63.81,63.91,23775.0,62.2996,62.2996,62.1632,62.2606,23775.0
2016-03-22 10:40:00,63.92,63.97,63.84,63.93,34200.0,62.2703,62.319,62.1924,62.2801,34200.0
2016-03-22 10:45:00,63.93,64.01,63.9,64.0,50661.0,62.2801,62.358,62.2508,62.3483,50661.0
2016-03-22 10:50:00,64.02,64.07,63.87,63.87,20488.0,62.3677,62.4165,62.2216,62.2216,20488.0
2016-03-22 10:55:00,63.88,63.9,63.72,63.75,23507.0,62.2314,62.2508,62.0755,62.1047,23507.0
2016-03-22 11:00:00,63.73,63.73,63.59,63.6,26120.0,62.0852,62.0852,61.9488,61.9586,26120.0
2016-03-22 11:05:00,63.61,63.61,63.45,63.47,28268.0,61.9683,61.9683,61.8125,61.8319,28268.0
2016-03-22 11:10:00,63.49,63.5,63.44,63.45,22078.0,61.8514,61.8612,61.8027,61.8125,22078.0
2016-03-22 11:15:00,63.46,63.51,63.45,63.47,23602.0,61.8222,61.8709,61.8125,61.8319,23602.0
2016-03-22 11:20:00,63.46,63.5,63.39,63.46,20864.0,61.8222,61.8612,61.754,61.8222,20864.0
2016-03-22 11:25:00,63.46,63.5,63.45,63.47,18469.0,61.8222,61.8612,61.8125,61.8319,18469.0
2016-03-22 11:30:00,63.48,63.5,63.36,63.36,23360.0,61.8417,61.8612,61.7248,61.7248,23360.0
2016-03-22 11:35:00,63.36,63.44,63.35,63.43,16258.0,61.7248,61.8027,61.715,61.793,16258.0
2016-03-22 11:40:00,63.43,63.61,63.42,63.6,48848.0,61.793,61.9683,61.7832,61.9586,48848.0
2016-03-22 11:45:00,63.6,63.66,63.57,63.64,12376.0,61.9586,62.017,61.9294,61.9976,12376.0
2016-03-22 11:50:00,63.66,63.76,63.66,63.75,28299.0,62.017,62.1145,62.017,62.1047,28299.0
2016-03-22 11:55:00,63.75,63.77,63.68,63.73,31609.0,62.1047,62.1242,62.0365,62.0852,31609.0
2016-03-22 12:00:00,63.73,63.75,63.62,63.63,12806.0,62.0852,62.1047,61.9781,61.9878,12806.0
2016-03-22 12:05:00,63.63,63.74,63.61,63.7,11400.0,61.9878,62.095,61.9683,62.056,11400.0
2016-03-22 12:10:00,63.71,63.74,63.62,63.63,11716.0,62.0658,62.095,61.9781,61.9878,11716.0
2016-03-22 12:15:00,63.62,63.68,63.61,63.65,10483.0,61.9781,62.0365,61.9683,62.0073,10483.0
2016-03-22 12:20:00,63.65,63.68,63.6,63.6,10363.0,62.0073,62.0365,61.9586,61.9586,10363.0
2016-03-22 12:25:00,63.62,63.76,63.62,63.75,12467.0,61.9781,62.1145,61.9781,62.1047,12467.0
2016-03-22 12:30:00,63.76,63.82,63.73,63.79,11493.0,62.1145,62.1729,62.0852,62.1437,11493.0
2016-03-22 12:35:00,63.78,63.78,63.71,63.75,10565.0,62.1339,62.1339,62.0658,62.1047,10565.0
2016-03-22 12:40:00,63.75,63.84,63.75,63.81,7900.0,62.1047,62.1924,62.1047,62.1632,7900.0
2016-03-22 12:45:00,63.83,63.93,63.81,63.9,23634.0,62.1827,62.2801,62.1632,62.2508,23634.0
2016-03-22 12:50:00,63.89,64.07,63.89,64.06,17990.0,62.2411,62.4165,62.2411,62.4067,17990.0
2016-03-22 12:55:00,64.08,64.23,64.08,64.14,16252.0,62.4262,62.5723,62.4262,62.4847,16252.0
2016-03-22 13:00:00,64.13,64.19,64.1,64.12,7900.0,62.4749,62.5334,62.4457,62.4652,7900.0
2016-03-22 13:05:00,64.12,64.18,64.07,64.08,20222.0,62.4652,62.5236,62.4165,62.4262,20222.0
2016-03-22 13:10:00,64.07,64.09,63.99,64.09,24226.0,62.4165,62.4359,62.3385,62.4359,24226.0
2016-03-22 13:15:00,64.1,64.18,64.1,64.13,7482.0,62.4457,62.5236,62.4457,62.4749,7482.0
2016-03-22 13:20:00,64.14,64.17,64.09,64.09,12690.0,62.4847,62.5139,62.4359,62.4359,12690.0
2016-03-22 13:25:00,64.09,64.1,63.94,63.98,20915.0,62.4359,62.4457,62.2898,62.3288,20915.0
2016-03-22 13:30:00,63.98,64.19,63.97,64.19,34513.0,62.3288,62.5334,62.319,62.5334,34513.0
2016-03-22 13:35:00,64.2,64.2,64.11,64.16,11746.0,62.5431,62.5431,62.4554,62.5041,11746.0
2016-03-22 13:40:00,64.16,64.18,64.06,64.18,24291.0,62.5041,62.5236,62.4067,62.5236,24291.0
2016-03-22 13:45:00,64.18,64.18,64.09,64.16,17592.0,62.5236,62.5236,62.4359,62.5041,17592.0
2016-03-22 13:50:00,64.16,64.2,64.12,64.2,12453.0,62.5041,62.5431,62.4652,62.5431,12453.0
2016-03-22 13:55:00,64.2,64.25,64.17,64.19,21628.0,62.5431,62.5918,62.5139,62.5334,21628.0
2016-03-22 14:00:00,64.19,64.24,64.15,64.24,17191.0,62.5334,62.5821,62.4944,62.5821,17191.0
2016-03-22 14:05:00,64.24,64.27,64.21,64.24,28278.0,62.5821,62.6113,62.5528,62.5821,28278.0
2016-03-22 14:10:00,64.24,64.28,64.2,64.21,20575.0,62.5821,62.621,62.5431,62.5528,20575.0
2016-03-22 14:15:00,64.21,64.24,64.16,64.22,10806.0,62.5528,62.5821,62.5041,62.5626,10806.0
2016-03-22 14:20:00,64.21,64.21,64.11,64.11,17314.0,62.5528,62.5528,62.4554,62.4554,17314.0
2016-03-22 14:25:00,64.1,64.18,64.08,64.13,19416.0,62.4457,62.5236,62.4262,62.4749,19416.0
2016-03-22 14:30:00,64.14,64.25,64.14,64.23,26626.0,62.4847,62.5918,62.4847,62.5723,26626.0
2016-03-22 14:35:00,64.23,64.25,64.15,64.16,24111.0,62.5723,62.5918,62.4944,62.5041,24111.0
2016-03-22 14:40:00,64.16,64.21,64.13,64.13,10035.0,62.5041,62.5528,62.4749,62.4749,10035.0
2016-03-22 14:45:00,64.14,64.18,64.07,64.12,29512.0,62.4847,62.5236,62.4165,62.4652,29512.0
2016-03-22 14:50:00,64.13,64.13,64.07,64.13,37906.0,62.4749,62.4749,62.4165,62.4749,37906.0
2016-03-22 14:55:00,64.13,64.13,63.94,63.94,27966.0,62.4749,62.4749,62.2898,62.2898,27966.0
2016-03-22 15:00:00,63.95,63.97,63.93,63.95,16513.0,62.2996,62.319,62.2801,62.2996,16513.0
2016-03-22 15:05:00,63.95,63.97,63.91,63.96,19188.0,62.2996,62.319,62.2606,62.3093,19188.0
2016-03-22 15:10:00,63.96,63.97,63.91,63.94,24810.0,62.3093,62.319,62.2606,62.2898,24810.0
2016-03-22 15:15:00,63.95,63.95,63.84,63.87,20725.0,62.2996,62.2996,62.1924,62.2216,20725.0
2016-03-22 15:20:00,63.87,63.99,63.87,63.98,15652.0,62.2216,62.3385,62.2216,62.3288,15652.0
2016-03-22 15:25:00,63.97,63.97,63.89,63.92,28585.0,62.319,62.319,62.2411,62.2703,28585.0
2016-03-22 15:30:00,63.93,63.95,63.83,63.88,84449.0,62.2801,62.2996,62.1827,62.2314,84449.0
2016-03-22 15:35:00,63.87,63.87,63.76,63.77,73225.0,62.2216,62.2216,62.1145,62.1242,73225.0
2016-03-22 15:40:00,63.77,63.96,63.76,63.96,68626.0,62.1242,62.3093,62.1145,62.3093,68626.0
2016-03-22 15:45:00,63.95,63.97,63.82,63.88,31087.0,62.2996,62.319,62.1729,62.2314,31087.0
2016-03-22 15:50:00,63.89,63.92,63.84,63.89,51831.0,62.2411,62.2703,62.1924,62.2411,51831.0
2016-03-22 15:55:00,63.89,63.9,63.79,63.88,149605.0,62.2411,62.2508,62.1437,62.2314,149605.0
2016-03-23 09:30:00,63.9,63.96,63.59,63.86,44507.0,62.2508,62.3093,61.9488,62.2119,44507.0
2016-03-23 09:35:00,63.87,64.16,63.71,63.72,13479.0,62.2216,62.5041,62.0658,62.0755,13479.0
2016-03-23 09:40:00,63.72,63.87,63.59,63.78,25085.0,62.0755,62.2216,61.9488,62.1339,25085.0
2016-03-23 09:45:00,63.84,63.9,63.73,63.79,76802.0,62.1924,62.2508,62.0852,62.1437,76802.0
2016-03-23 09:50:00,63.8,63.8,63.64,63.76,37008.0,62.1534,62.1534,61.9976,62.1145,37008.0
2016-03-23 09:55:00,63.73,63.8,63.58,63.8,20006.0,62.0852,62.1534,61.9391,62.1534,20006.0
2016-03-23 10:00:00,63.77,64.1,63.77,63.91,34422.0,62.1242,62.4457,62.1242,62.2606,34422.0
2016-03-23 10:05:00,63.9,63.96,63.77,63.93,33577.0,62.2508,62.3093,62.1242,62.2801,33577.0
2016-03-23 10:10:00,63.94,64.04,63.89,64.01,44891.0,62.2898,62.3872,62.2411,62.358,44891.0
2016-03-23 10:15:00,63.97,64.16,63.97,64.14,22120.0,62.319,62.5041,62.319,62.4847,22120.0
2016-03-23 10:20:00,64.14,64.33,64.09,64.33,24403.0,62.4847,62.6697,62.4359,62.6697,24403.0
2016-03-23 10:25:00,64.34,64.35,64.2,64.28,26032.0,62.6795,62.6892,62.5431,62.621,26032.0
2016-03-23 10:30:00,64.28,64.4,64.24,64.38,35144.0,62.621,62.7379,62.5821,62.7185,35144.0
2016-03-23 10:35:00,64.38,64.77,64.38,64.77,66587.0,62.7185,63.0984,62.7185,63.0984,66587.0
2016-03-23 10:40:00,64.77,64.77,64.44,64.65,69501.0,63.0984,63.0984,62.7769,62.9815,69501.0
2016-03-23 10:45:00,64.66,64.78,64.64,64.77,31774.0,62.9912,63.1081,62.9717,63.0984,31774.0
2016-03-23 10:50:00,64.76,64.76,64.63,64.72,40283.0,63.0887,63.0887,62.962,63.0497,40283.0
2016-03-23 10:55:00,64.73,64.77,64.64,64.66,31810.0,63.0594,63.0984,62.9717,62.9912,31810.0
2016-03-23 11:00:00,64.65,64.67,64.48,64.5,30467.0,62.9815,63.001,62.8159,62.8354,30467.0
2016-03-23 11:05:00,64.53,64.79,64.52,64.76,48099.0,62.8646,63.1179,62.8548,63.0887,48099.0
2016-03-23 11:10:00,64.77,64.78,64.7,64.7,19207.0,63.0984,63.1081,63.0302,63.0302,19207.0
2016-03-23 11:15:00,64.69,64.72,64.58,64.59,15478.0,63.0205,63.0497,62.9133,62.923,15478.0
2016-03-23 11:20:00,64.59,64.68,64.56,64.65,21087.0,62.923,63.0107,62.8938,62.9815,21087.0
2016-03-23 11:25:00,64.65,64.74,64.65,64.7,17879.0,62.9815,63.0692,62.9815,63.0302,17879.0
2016-03-23 11:30:00,64.7,64.7,64.49,64.54,31278.0,63.0302,63.0302,62.8256,62.8743,31278.0
2016-03-23 11:35:00,64.55,64.59,64.48,64.59,18855.0,62.8841,62.923,62.8159,62.923,18855.0
2016-03-23 11:40:00,64.59,64.59,64.37,64.4,46352.0,62.923,62.923,62.7087,62.7379,46352.0
2016-03-23 11:45:00,64.41,64.55,64.4,64.52,21258.0,62.7477,62.8841,62.7379,62.8548,21258.0
2016-03-23 11:50:00,64.52,64.52,64.45,64.47,50613.0,62.8548,62.8548,62.7867,62.8061,50613.0
2016-03-23 11:55:00,64.5,64.61,64.48,64.61,18697.0,62.8354,62.9425,62.8159,62.9425,18697.0
2016-03-23 12:00:00,64.61,64.68,64.57,64.68,15943.0,62.9425,63.0107,62.9036,63.0107,15943.0
2016-03-23 12:05:00,64.68,64.71,64.63,64.66,14408.0,63.0107,63.0399,62.962,62.9912,14408.0
2016-03-23 12:10:00,64.67,64.79,64.64,64.78,14341.0,63.001,63.1179,62.9717,63.1081,14341.0
2016-03-23 12:15:00,64.79,64.82,64.69,64.82,32467.0,63.1179,63.1471,63.0205,63.1471,32467.0
2016-03-23 12:20:00,64.82,64.94,64.81,64.83,42488.0,63.1471,63.264,63.1374,63.1568,42488.0
2016-03-23 12:25:00,64.83,64.95,64.81,64.94,30912.0,63.1568,63.2737,63.1374,63.264,30912.0
2016-03-23 12:30:00,64.95,65.08,64.95,65.07,31800.0,63.2737,63.4004,63.2737,63.3907,31800.0
2016-03-23 12:35:00,65.07,65.11,64.93,64.95,33393.0,63.3907,63.4296,63.2543,63.2737,33393.0
2016-03-23 12:40:00,64.96,65.16,64.95,65.15,28935.0,63.2835,63.4783,63.2737,63.4686,28935.0
2016-03-23 12:45:00,65.15,65.15,64.99,64.99,42646.0,63.4686,63.4686,63.3127,63.3127,42646.0
2016-03-23 12:50:00,64.99,65.21,64.99,65.19,24884.0,63.3127,63.527,63.3127,63.5076,24884.0
2016-03-23 12:55:00,65.19,65.23,64.92,65.06,45722.0,63.5076,63.5465,63.2445,63.3809,45722.0
2016-03-23 13:00:00,65.08,65.19,65.05,65.19,10883.0,63.4004,63.5076,63.3712,63.5076,10883.0
2016-03-23 13:05:00,65.19,65.23,65.11,65.22,24790.0,63.5076,63.5465,63.4296,63.5368,24790.0
2016-03-23 13:10:00,65.24,65.36,65.22,65.32,18996.0,63.5563,63.6732,63.5368,63.6342,18996.0
2016-03-23 13:15:00,65.33,65.35,65.29,65.32,21474.0,63.6439,63.6634,63.605,63.6342,21474.0
2016-03-23 13:20:00,65.32,65.36,65.24,65.35,19039.0,63.6342,63.6732,63.5563,63.6634,19039.0
2016-03-23 13:25:00,65.33,65.37,65.27,65.3,25365.0,63.6439,63.6829,63.5855,63.6147,25365.0
2016-03-23 13:30:00,65.31,65.35,65.16,65.19,40200.0,63.6245,63.6634,63.4783,63.5076,40200.0
2016-03-23 13:35:00,65.19,65.24,65.14,65.21,19743.0,63.5076,63.5563,63.4588,63.527,19743.0
2016-03-23 13:40:00,65.2,65.31,65.2,65.27,48326.0,63.5173,63.6245,63.5173,63.5855,48326.0
2016-03-23 13:45:00,65.28,65.31,65.21,65.26,19109.0,63.5952,63.6245,63.527,63.5757,19109.0
2016-03-23 13:50:00,65.27,65.34,65.24,65.32,20923.0,63.5855,63.6537,63.5563,63.6342,20923.0
2016-03-23 13:55:00,65.32,65.4,65.32,65.4,20030.0,63.6342,63.7121,63.6342,63.7121,20030.0
2016-03-23 14:00:00,65.4,65.41,65.35,65.36,18483.0,63.7121,63.7219,63.6634,63.6732,18483.0
2016-03-23 14:05:00,65.36,65.48,65.29,65.47,33468.0,63.6732,63.7901,63.605,63.7803,33468.0
2016-03-23 14:10:00,65.48,65.5,65.32,65.37,33170.0,63.7901,63.8096,63.6342,63.6829,33170.0
2016-03-23 14:15:00,65.37,65.5,65.37,65.49,29608.0,63.6829,63.8096,63.6829,63.7998,29608.0
2016-03-23 14:20:00,65.48,65.5,65.42,65.47,26211.0,63.7901,63.8096,63.7316,63.7803,26211.0
2016-03-23 14:25:00,65.46,65.47,65.19,65.2,52502.0,63.7706,63.7803,63.5076,63.5173,52502.0
2016-03-23 14:30:00,65.21,65.29,65.21,65.28,38264.0,63.527,63.605,63.527,63.5952,38264.0
2016-03-23 14:35:00,65.29,65.29,65.14,65.18,42329.0,63.605,63.605,63.4588,63.4978,42329.0
2016-03-23 14:40:00,65.17,65.26,65.13,65.25,32586.0,63.4881,63.5757,63.4491,63.566,32586.0
2016-03-23 14:45:00,65.25,65.35,65.21,65.22,30773.0,63.566,63.6634,63.527,63.5368,30773.0
2016-03-23 14:50:00,65.21,65.24,65.09,65.2,30167.0,63.527,63.5563,63.4101,63.5173,30167.0
2016-03-23 14:55:00,65.2,65.22,65.01,65.15,49058.0,63.5173,63.5368,63.3322,63.4686,49058.0
2016-03-23 15:00:00,65.17,65.19,64.98,65.0,47967.0,63.4881,63.5076,63.303,63.3225,47967.0
2016-03-23 15:05:00,65.0,65.12,64.98,65.05,33573.0,63.3225,63.4394,63.303,63.3712,33573.0
2016-03-23 15:10:00,65.05,65.15,65.01,65.01,35020.0,63.3712,63.4686,63.3322,63.3322,35020.0
2016-03-23 15:15:00,65.02,65.09,64.98,65.09,24825.0,63.3419,63.4101,63.303,63.4101,24825.0
2016-03-23 15:20:00,65.1,65.11,64.88,64.92,47008.0,63.4199,63.4296,63.2056,63.2445,47008.0
2016-03-23 15:25:00,64.92,64.96,64.88,64.96,34585.0,63.2445,63.2835,63.2056,63.2835,34585.0
2016-03-23 15:30:00,64.97,65.07,64.96,65.06,45892.0,63.2932,63.3907,63.2835,63.3809,45892.0
2016-03-23 15:35:00,65.06,65.18,65.06,65.11,110133.0,63.3809,63.4978,63.3809,63.4296,110133.0
2016-03-23 15:40:00,65.11,65.15,65.06,65.1,62892.0,63.4296,63.4686,63.3809,63.4199,62892.0
2016-03-23 15:45:00,65.1,65.1,64.99,65.05,54680.0,63.4199,63.4199,63.3127,63.3712,54680.0
2016-03-23 15:50:00,65.03,65.08,64.99,65.04,77526.0,63.3517,63.4004,63.3127,63.3614,77526.0
2016-03-23 15:55:00,65.05,65.08,64.97,65.05,177135.0,63.3712,63.4004,63.2932,63.3712,177135.0
2016-03-24 09:30:00,64.6,65.0,64.59,64.99,41903.0,62.9328,63.3225,62.923,63.3127,41903.0
2016-03-24 09:35:00,64.97,65.25,64.89,65.09,44325.0,63.2932,63.566,63.2153,63.4101,44325.0
2016-03-24 09:40:00,65.09,65.17,64.99,65.03,28133.0,63.4101,63.4881,63.3127,63.3517,28133.0
2016-03-24 09:45:00,65.03,65.1,64.97,65.09,40627.0,63.3517,63.4199,63.2932,63.4101,40627.0
2016-03-24 09:50:00,65.1,65.45,65.1,65.45,20992.0,63.4199,63.7608,63.4199,63.7608,20992.0
2016-03-24 09:55:00,65.45,65.61,65.43,65.61,20878.0,63.7608,63.9167,63.7414,63.9167,20878.0
2016-03-24 10:00:00,65.62,65.63,65.43,65.47,45999.0,63.9265,63.9362,63.7414,63.7803,45999.0
2016-03-24 10:05:00,65.47,65.5,65.27,65.32,35098.0,63.7803,63.8096,63.5855,63.6342,35098.0
2016-03-24 10:10:00,65.32,65.73,65.32,65.64,55818.0,63.6342,64.0336,63.6342,63.9459,55818.0
2016-03-24 10:15:00,65.64,65.69,65.47,65.55,45235.0,63.9459,63.9946,63.7803,63.8583,45235.0
2016-03-24 10:20:00,65.56,65.6,65.31,65.36,26903.0,63.868,63.907,63.6245,63.6732,26903.0
2016-03-24 10:25:00,65.36,65.4,65.33,65.37,18080.0,63.6732,63.7121,63.6439,63.6829,18080.0
2016-03-24 10:30:00,65.37,65.39,65.31,65.34,23742.0,63.6829,63.7024,63.6245,63.6537,23742.0
2016-03-24 10:35:00,65.34,65.39,65.25,65.26,32684.0,63.6537,63.7024,63.566,63.5757,32684.0
2016-03-24 10:40:00,65.24,65.28,65.21,65.23,41941.0,63.5563,63.5952,63.527,63.5465,41941.0
2016-03-24 10:45:00,65.24,65.29,65.15,65.18,37389.0,63.5563,63.605,63.4686,63.4978,37389.0
2016-03-24 10:50:00,65.18,65.24,65.1,65.1,21089.0,63.4978,63.5563,63.4199,63.4199,21089.0
2016-03-24 10:55:00,65.11,65.13,65.07,65.1,23869.0,63.4296,63.4491,63.3907,63.4199,23869.0
2016-03-24 11:00:00,65.08,65.09,64.95,64.96,24943.0,63.4004,63.4101,63.2737,63.2835,24943.0
2016-03-24 11:05:00,64.95,64.95,64.87,64.9,10812.0,63.2737,63.2737,63.1958,63.225,10812.0
2016-03-24 11:10:00,64.89,64.95,64.86,64.91,27334.0,63.2153,63.2737,63.1861,63.2348,27334.0
2016-03-24 11:15:00,64.92,64.93,64.68,64.68,29247.0,63.2445,63.2543,63.0107,63.0107,29247.0
2016-03-24 11:20:00,64.68,64.8,64.63,64.71,30945.0,63.0107,63.1276,62.962,63.0399,30945.0
2016-03-24 11:25:00,64.69,64.71,64.52,64.59,14653.0,63.0205,63.0399,62.8548,62.923,14653.0
2016-03-24 11:30:00,64.61,64.71,64.59,64.67,17697.0,62.9425,63.0399,62.923,63.001,17697.0
2016-03-24 11:35:00,64.66,64.7,64.61,64.7,39612.0,62.9912,63.0302,62.9425,63.0302,39612.0
2016-03-24 11:40:00,64.71,64.72,64.59,64.61,59403.0,63.0399,63.0497,62.923,62.9425,59403.0
2016-03-24 11:45:00,64.62,64.62,64.33,64.4,53230.0,62.9523,62.9523,62.6697,62.7379,53230.0
2016-03-24 11:50:00,64.38,64.4,64.24,64.39,17443.0,62.7185,62.7379,62.5821,62.7282,17443.0
2016-03-24 11:55:00,64.39,64.47,64.37,64.43,34044.0,62.7282,62.8061,62.7087,62.7672,34044.0
2016-03-24 12:00:00,64.42,64.53,64.4,64.4,30304.0,62.7574,62.8646,62.7379,62.7379,30304.0
2016-03-24 12:05:00,64.42,64.49,64.37,64.48,14687.0,62.7574,62.8256,62.7087,62.8159,14687.0
2016-03-24 12:10:00,64.51,64.56,64.49,64.51,16491.0,62.8451,62.8938,62.8256,62.8451,16491.0
2016-03-24 12:15:00,64.51,64.51,64.3,64.31,80741.0,62.8451,62.8451,62.6405,62.6503,80741.0
2016-03-24 12:20:00,64.3,64.33,64.27,64.32,5623.0,62.6405,62.6697,62.6113,62.66,5623.0
2016-03-24 12:25:00,64.34,64.37,64.19,64.19,55182.0,62.6795,62.7087,62.5334,62.5334,55182.0
2016-03-24 12:30:00,64.21,64.29,64.18,64.27,6700.0,62.5528,62.6308,62.5236,62.6113,6700.0
2016-03-24 12:35:00,64.26,64.28,64.2,64.2,17498.0,62.6016,62.621,62.5431,62.5431,17498.0
2016-03-24 12:40:00,64.19,64.24,64.18,64.22,12810.0,62.5334,62.5821,62.5236,62.5626,12810.0
2016-03-24 12:45:00,64.23,64.29,64.21,64.29,23465.0,62.5723,62.6308,62.5528,62.6308,23465.0
2016-03-24 12:50:00,64.28,64.35,64.25,64.35,8849.0,62.621,62.6892,62.5918,62.6892,8849.0
2016-03-24 12:55:00,64.34,64.39,64.33,64.36,13840.0,62.6795,62.7282,62.6697,62.699,13840.0
2016-03-24 13:00:00,64.36,64.42,64.33,64.41,6832.0,62.699,62.7574,62.6697,62.7477,6832.0
2016-03-24 13:05:00,64.42,64.54,64.41,64.54,13800.0,62.7574,62.8743,62.7477,62.8743,13800.0
2016-03-24 13:10:00,64.56,64.64,64.54,64.55,25776.0,62.8938,62.9717,62.8743,62.8841,25776.0
2016-03-24 13:15:00,64.56,64.56,64.47,64.48,7801.0,62.8938,62.8938,62.8061,62.8159,7801.0
2016-03-24 13:20:00,64.49,64.51,64.42,64.47,7915.0,62.8256,62.8451,62.7574,62.8061,7915.0
2016-03-24 13:25:00,64.49,64.53,64.45,64.47,8941.0,62.8256,62.8646,62.7867,62.8061,8941.0
2016-03-24 13:30:00,64.46,64.52,64.45,64.45,17277.0,62.7964,62.8548,62.7867,62.7867,17277.0
2016-03-24 13:35:00,64.45,64.5,64.44,64.47,8500.0,62.7867,62.8354,62.7769,62.8061,8500.0
2016-03-24 13:40:00,64.47,64.5,64.44,64.46,12593.0,62.8061,62.8354,62.7769,62.7964,12593.0
2016-03-24 13:45:00,64.46,64.5,64.41,64.44,11895.0,62.7964,62.8354,62.7477,62.7769,11895.0
2016-03-24 13:50:00,64.47,64.51,64.45,64.46,16585.0,62.8061,62.8451,62.7867,62.7964,16585.0
2016-03-24 13:55:00,64.44,64.49,64.43,64.47,11109.0,62.7769,62.8256,62.7672,62.8061,11109.0
2016-03-24 14:00:00,64.47,64.51,64.33,64.33,78582.0,62.8061,62.8451,62.6697,62.6697,78582.0
2016-03-24 14:05:00,64.35,64.37,64.22,64.25,14042.0,62.6892,62.7087,62.5626,62.5918,14042.0
2016-03-24 14:10:00,64.25,64.28,64.23,64.25,30386.0,62.5918,62.621,62.5723,62.5918,30386.0
2016-03-24 14:15:00,64.25,64.27,64.21,64.25,69284.0,62.5918,62.6113,62.5528,62.5918,69284.0
2016-03-24 14:20:00,64.26,64.26,64.21,64.23,64677.0,62.6016,62.6016,62.5528,62.5723,64677.0
2016-03-24 14:25:00,64.23,64.28,64.22,64.27,120423.0,62.5723,62.621,62.5626,62.6113,120423.0
2016-03-24 14:30:00,64.27,64.27,64.09,64.11,98795.0,62.6113,62.6113,62.4359,62.4554,98795.0
2016-03-24 14:35:00,64.1,64.28,64.07,64.22,73561.0,62.4457,62.621,62.4165,62.5626,73561.0
2016-03-24 14:40:00,64.2,64.22,64.14,64.19,12708.0,62.5431,62.5626,62.4847,62.5334,12708.0
2016-03-24 14:45:00,64.2,64.35,64.2,64.35,38420.0,62.5431,62.6892,62.5431,62.6892,38420.0
2016-03-24 14:50:00,64.36,64.42,64.31,64.31,31907.0,62.699,62.7574,62.6503,62.6503,31907.0
2016-03-24 14:55:00,64.3,64.3,64.16,64.25,30831.0,62.6405,62.6405,62.5041,62.5918,30831.0
2016-03-24 15:00:00,64.25,64.28,64.22,64.28,16213.0,62.5918,62.621,62.5626,62.621,16213.0
2016-03-24 15:05:00,64.28,64.36,64.27,64.27,49467.0,62.621,62.699,62.6113,62.6113,49467.0
2016-03-24 15:10:00,64.27,64.31,64.23,64.25,71489.0,62.6113,62.6503,62.5723,62.5918,71489.0
2016-03-24 15:15:00,64.25,64.31,64.22,64.23,82495.0,62.5918,62.6503,62.5626,62.5723,82495.0
2016-03-24 15:20:00,64.22,64.26,64.19,64.26,16959.0,62.5626,62.6016,62.5334,62.6016,16959.0
2016-03-24 15:25:00,64.27,64.35,64.24,64.35,25368.0,62.6113,62.6892,62.5821,62.6892,25368.0
2016-03-24 15:30:00,64.36,64.36,64.24,64.26,35586.0,62.699,62.699,62.5821,62.6016,35586.0
2016-03-24 15:35:00,64.27,64.28,64.2,64.24,26323.0,62.6113,62.621,62.5431,62.5821,26323.0
2016-03-24 15:40:00,64.24,64.24,64.11,64.12,51643.0,62.5821,62.5821,62.4554,62.4652,51643.0
2016-03-24 15:45:00,64.12,64.22,64.11,64.21,38733.0,62.4652,62.5626,62.4554,62.5528,38733.0
2016-03-24 15:50:00,64.22,64.28,64.21,64.27,59945.0,62.5626,62.621,62.5528,62.6113,59945.0
2016-03-24 15:55:00,64.27,64.28,64.2,64.24,113680.0,62.6113,62.621,62.5431,62.5821,113680.0
2016-03-28 09:30:00,64.13,64.56,63.6,64.09,105358.0,62.4749,62.8938,61.9586,62.4359,105358.0
2016-03-28 09:35:00,64.11,64.22,63.9,64.12,33764.0,62.4554,62.5626,62.2508,62.4652,33764.0
2016-03-28 09:40:00,64.09,64.2,63.79,64.06,102942.0,62.4359,62.5431,62.1437,62.4067,102942.0
2016-03-28 09:45:00,64.14,64.25,64.0,64.01,27512.0,62.4847,62.5918,62.3483,62.358,27512.0
2016-03-28 09:50:00,63.99,64.24,63.99,64.2,44192.0,62.3385,62.5821,62.3385,62.5431,44192.0
2016-03-28 09:55:00,64.2,64.22,63.98,64.0,32146.0,62.5431,62.5626,62.3288,62.3483,32146.0
2016-03-28 10:00:00,63.97,64.14,63.94,64.07,57008.0,62.319,62.4847,62.2898,62.4165,57008.0
2016-03-28 10:05:00,64.07,64.08,63.95,64.05,38610.0,62.4165,62.4262,62.2996,62.397,38610.0
2016-03-28 10:10:00,64.05,64.15,63.96,64.11,35712.0,62.397,62.4944,62.3093,62.4554,35712.0
2016-03-28 10:15:00,64.09,64.09,64.0,64.08,34852.0,62.4359,62.4359,62.3483,62.4262,34852.0
2016-03-28 10:20:00,64.07,64.15,64.07,64.12,49394.0,62.4165,62.4944,62.4165,62.4652,49394.0
2016-03-28 10:25:00,64.14,64.39,64.12,64.39,40300.0,62.4847,62.7282,62.4652,62.7282,40300.0
2016-03-28 10:30:00,64.37,64.51,64.33,64.51,28664.0,62.7087,62.8451,62.6697,62.8451,28664.0
2016-03-28 10:35:00,64.52,64.52,64.17,64.19,46062.0,62.8548,62.8548,62.5139,62.5334,46062.0
2016-03-28 10:40:00,64.22,64.32,64.13,64.31,18880.0,62.5626,62.66,62.4749,62.6503,18880.0
2016-03-28 10:45:00,64.31,64.31,64.14,64.14,39436.0,62.6503,62.6503,62.4847,62.4847,39436.0
2016-03-28 10:50:00,64.13,64.14,63.95,63.95,26306.0,62.4749,62.4847,62.2996,62.2996,26306.0
2016-03-28 10:55:00,63.92,64.06,63.89,64.05,23092.0,62.2703,62.4067,62.2411,62.397,23092.0
2016-03-28 11:00:00,64.05,64.1,64.01,64.03,40914.0,62.397,62.4457,62.358,62.3775,40914.0
2016-03-28 11:05:00,64.05,64.08,63.94,63.94,70330.0,62.397,62.4262,62.2898,62.2898,70330.0
2016-03-28 11:10:00,63.92,64.01,63.91,64.01,108876.0,62.2703,62.358,62.2606,62.358,108876.0
2016-03-28 11:15:00,64.02,64.1,63.99,64.01,21312.0,62.3677,62.4457,62.3385,62.358,21312.0
2016-03-28 11:20:00,64.02,64.08,63.99,64.0,71756.0,62.3677,62.4262,62.3385,62.3483,71756.0
2016-03-28 11:25:00,64.01,64.14,64.01,64.09,29464.0,62.358,62.4847,62.358,62.4359,29464.0
2016-03-28 11:30:00,64.1,64.17,64.09,64.11,47292.0,62.4457,62.5139,62.4359,62.4554,47292.0
2016-03-28 11:35:00,64.11,64.16,64.09,64.12,25138.0,62.4554,62.5041,62.4359,62.4652,25138.0
2016-03-28 11:40:00,64.11,64.11,64.04,64.06,24034.0,62.4554,62.4554,62.3872,62.4067,24034.0
2016-03-28 11:45:00,64.08,64.2,64.05,64.13,45402.0,62.4262,62.5431,62.397,62.4749,45402.0
2016-03-28 11:50:00,64.14,64.14,64.0,64.01,27980.0,62.4847,62.4847,62.3483,62.358,27980.0
2016-03-28 11:55:00,64.01,64.12,63.98,64.12,22798.0,62.358,62.4652,62.3288,62.4652,22798.0
2016-03-28 12:00:00,64.13,64.18,64.1,64.13,16776.0,62.4749,62.5236,62.4457,62.4749,16776.0
2016-03-28 12:05:00,64.13,64.13,64.06,64.08,18052.0,62.4749,62.4749,62.4067,62.4262,18052.0
2016-03-28 12:10:00,64.08,64.14,64.05,64.14,20112.0,62.4262,62.4847,62.397,62.4847,20112.0
2016-03-28 12:15:00,64.13,64.4,64.13,64.39,62752.0,62.4749,62.7379,62.4749,62.7282,62752.0
2016-03-28 12:20:00,64.4,64.45,64.39,64.43,17416.0,62.7379,62.7867,62.7282,62.7672,17416.0
2016-03-28 12:25:00,64.42,64.42,64.35,64.37,53608.0,62.7574,62.7574,62.6892,62.7087,53608.0
2016-03-28 12:30:00,64.37,64.45,64.34,64.45,72358.0,62.7087,62.7867,62.6795,62.7867,72358.0
2016-03-28 12:35:00,64.45,64.66,64.45,64.59,121402.0,62.7867,62.9912,62.7867,62.923,121402.0
2016-03-28 12:40:00,64.61,64.61,64.49,64.53,74396.0,62.9425,62.9425,62.8256,62.8646,74396.0
2016-03-28 12:45:00,64.52,64.6,64.52,64.54,16600.0,62.8548,62.9328,62.8548,62.8743,16600.0
2016-03-28 12:50:00,64.54,64.58,64.51,64.54,11600.0,62.8743,62.9133,62.8451,62.8743,11600.0
2016-03-28 12:55:00,64.54,64.64,64.53,64.62,67932.0,62.8743,62.9717,62.8646,62.9523,67932.0
2016-03-28 13:00:00,64.64,64.64,64.55,64.58,79080.0,62.9717,62.9717,62.8841,62.9133,79080.0
2016-03-28 13:05:00,64.58,64.76,64.57,64.71,49348.0,62.9133,63.0887,62.9036,63.0399,49348.0
2016-03-28 13:10:00,64.69,64.69,64.59,64.59,42158.0,63.0205,63.0205,62.923,62.923,42158.0
2016-03-28 13:15:00,64.59,64.62,64.56,64.58,21066.0,62.923,62.9523,62.8938,62.9133,21066.0
2016-03-28 13:20:00,64.59,64.7,64.58,64.7,30498.0,62.923,63.0302,62.9133,63.0302,30498.0
2016-03-28 13:25:00,64.72,64.72,64.56,64.56,34880.0,63.0497,63.0497,62.8938,62.8938,34880.0
2016-03-28 13:30:00,64.56,64.64,64.56,64.63,23230.0,62.8938,62.9717,62.8938,62.962,23230.0
2016-03-28 13:35:00,64.63,64.64,64.56,64.58,14604.0,62.962,62.9717,62.8938,62.9133,14604.0
2016-03-28 13:40:00,64.58,64.7,64.57,64.68,49664.0,62.9133,63.0302,62.9036,63.0107,49664.0
2016-03-28 13:45:00,64.68,64.78,64.6,64.75,60654.0,63.0107,63.1081,62.9328,63.0789,60654.0
2016-03-28 13:50:00,64.75,64.83,64.75,64.79,39892.0,63.0789,63.1568,63.0789,63.1179,39892.0
2016-03-28 13:55:00,64.79,64.8,64.71,64.73,87966.0,63.1179,63.1276,63.0399,63.0594,87966.0
2016-03-28 14:00:00,64.73,65.0,64.69,65.0,170238.0,63.0594,63.3225,63.0205,63.3225,170238.0
2016-03-28 14:05:00,64.98,65.02,64.91,64.92,29946.0,63.303,63.3419,63.2348,63.2445,29946.0
2016-03-28 14:10:00,64.92,64.92,64.82,64.85,129926.0,63.2445,63.2445,63.1471,63.1763,129926.0
2016-03-28 14:15:00,64.84,64.89,64.8,64.83,54426.0,63.1666,63.2153,63.1276,63.1568,54426.0
2016-03-28 14:20:00,64.84,64.84,64.77,64.84,50658.0,63.1666,63.1666,63.0984,63.1666,50658.0
2016-03-28 14:25:00,64.83,64.84,64.73,64.74,63250.0,63.1568,63.1666,63.0594,63.0692,63250.0
2016-03-28 14:30:00,64.74,64.76,64.72,64.73,35338.0,63.0692,63.0887,63.0497,63.0594,35338.0
2016-03-28 14:35:00,64.74,64.77,64.72,64.75,50448.0,63.0692,63.0984,63.0497,63.0789,50448.0
2016-03-28 14:40:00,64.75,64.76,64.59,64.61,68994.0,63.0789,63.0887,62.923,62.9425,68994.0
2016-03-28 14:45:00,64.61,64.64,64.5,64.57,101128.0,62.9425,62.9717,62.8354,62.9036,101128.0
2016-03-28 14:50:00,64.56,64.7,64.56,64.68,20548.0,62.8938,63.0302,62.8938,63.0107,20548.0
2016-03-28 14:55:00,64.68,64.75,64.68,64.69,42238.0,63.0107,63.0789,63.0107,63.0205,42238.0
2016-03-28 15:00:00,64.69,64.76,64.69,64.73,46916.0,63.0205,63.0887,63.0205,63.0594,46916.0
2016-03-28 15:05:00,64.73,64.82,64.71,64.82,60634.0,63.0594,63.1471,63.0399,63.1471,60634.0
2016-03-28 15:10:00,64.81,64.85,64.78,64.78,42924.0,63.1374,63.1763,63.1081,63.1081,42924.0
2016-03-28 15:15:00,64.78,64.8,64.74,64.79,46696.0,63.1081,63.1276,63.0692,63.1179,46696.0
2016-03-28 15:20:00,64.8,64.86,64.77,64.78,35274.0,63.1276,63.1861,63.0984,63.1081,35274.0
2016-03-28 15:25:00,64.78,64.78,64.71,64.75,43572.0,63.1081,63.1081,63.0399,63.0789,43572.0
2016-03-28 15:30:00,64.74,64.79,64.69,64.78,34632.0,63.0692,63.1179,63.0205,63.1081,34632.0
2016-03-28 15:35:00,64.79,64.8,64.68,64.79,60878.0,63.1179,63.1276,63.0107,63.1179,60878.0
2016-03-28 15:40:00,64.79,64.82,64.72,64.79,59934.0,63.1179,63.1471,63.0497,63.1179,59934.0
2016-03-28 15:45:00,64.78,64.8,64.66,64.71,59044.0,63.1081,63.1276,62.9912,63.0399,59044.0
2016-03-28 15:50:00,64.71,64.71,64.59,64.6,67584.0,63.0399,63.0399,62.923,62.9328,67584.0
2016-03-28 15:55:00,64.6,64.67,64.55,64.64,149972.0,62.9328,63.001,62.8841,62.9717,149972.0
2016-03-29 09:30:00,64.51,64.88,64.44,64.87,22171.0,62.8451,63.2056,62.7769,63.1958,22171.0
2016-03-29 09:35:00,64.81,65.24,64.74,65.07,42286.0,63.1374,63.5563,63.0692,63.3907,42286.0
2016-03-29 09:40:00,65.09,65.43,65.08,65.34,21595.0,63.4101,63.7414,63.4004,63.6537,21595.0
2016-03-29 09:45:00,65.34,65.36,65.08,65.12,7040.0,63.6537,63.6732,63.4004,63.4394,7040.0
2016-03-29 09:50:00,65.08,65.25,65.03,65.16,7700.0,63.4004,63.566,63.3517,63.4783,7700.0
2016-03-29 09:55:00,65.17,65.52,65.15,65.5,23872.0,63.4881,63.829,63.4686,63.8096,23872.0
2016-03-29 10:00:00,65.5,65.58,65.4,65.43,13912.0,63.8096,63.8875,63.7121,63.7414,13912.0
2016-03-29 10:05:00,65.41,65.73,65.41,65.72,78511.0,63.7219,64.0336,63.7219,64.0239,78511.0
2016-03-29 10:10:00,65.72,65.72,65.51,65.59,32589.0,64.0239,64.0239,63.8193,63.8972,32589.0
2016-03-29 10:15:00,65.58,65.82,65.54,65.74,43360.0,63.8875,64.1213,63.8485,64.0434,43360.0
2016-03-29 10:20:00,65.74,65.95,65.63,65.94,67107.0,64.0434,64.2479,63.9362,64.2382,67107.0
2016-03-29 10:25:00,65.94,66.11,65.87,65.89,146431.0,64.2382,64.4038,64.17,64.1895,146431.0
2016-03-29 10:30:00,65.86,65.91,65.7,65.7,14897.0,64.1603,64.209,64.0044,64.0044,14897.0
2016-03-29 10:35:00,65.7,65.87,65.65,65.87,11977.0,64.0044,64.17,63.9557,64.17,11977.0
2016-03-29 10:40:00,65.87,65.87,65.68,65.75,27088.0,64.17,64.17,63.9849,64.0531,27088.0
2016-03-29 10:45:00,65.75,65.79,65.71,65.74,40004.0,64.0531,64.0921,64.0141,64.0434,40004.0
2016-03-29 10:50:00,65.75,65.77,65.66,65.66,21843.0,64.0531,64.0726,63.9654,63.9654,21843.0
2016-03-29 10:55:00,65.65,65.66,65.56,65.6,13317.0,63.9557,63.9654,63.868,63.907,13317.0
2016-03-29 11:00:00,65.61,65.62,65.44,65.49,41192.0,63.9167,63.9265,63.7511,63.7998,41192.0
2016-03-29 11:05:00,65.49,65.72,65.49,65.71,22361.0,63.7998,64.0239,63.7998,64.0141,22361.0
2016-03-29 11:10:00,65.73,65.75,65.6,65.6,24937.0,64.0336,64.0531,63.907,63.907,24937.0
2016-03-29 11:15:00,65.62,65.8,65.57,65.8,11010.0,63.9265,64.1018,63.8777,64.1018,11010.0
2016-03-29 11:20:00,65.81,65.81,65.65,65.67,19185.0,64.1116,64.1116,63.9557,63.9752,19185.0
2016-03-29 11:25:00,65.68,65.82,65.68,65.71,17123.0,63.9849,64.1213,63.9849,64.0141,17123.0
2016-03-29 11:30:00,65.72,65.82,65.65,65.81,46090.0,64.0239,64.1213,63.9557,64.1116,46090.0
2016-03-29 11:35:00,65.77,65.87,65.7,65.71,73057.0,64.0726,64.17,64.0044,64.0141,73057.0
2016-03-29 11:40:00,65.71,65.72,65.48,65.5,14395.0,64.0141,64.0239,63.7901,63.8096,14395.0
2016-03-29 11:45:00,65.51,65.67,65.46,65.63,23794.0,63.8193,63.9752,63.7706,63.9362,23794.0
2016-03-29 11:50:00,65.68,65.73,65.62,65.62,20836.0,63.9849,64.0336,63.9265,63.9265,20836.0
2016-03-29 11:55:00,65.62,65.65,65.6,65.62,36716.0,63.9265,63.9557,63.907,63.9265,36716.0
2016-03-29 12:00:00,65.61,65.63,65.54,65.63,35896.0,63.9167,63.9362,63.8485,63.9362,35896.0
2016-03-29 12:05:00,65.62,65.71,65.57,65.63,48035.0,63.9265,64.0141,63.8777,63.9362,48035.0
2016-03-29 12:10:00,65.63,65.69,65.59,65.67,9979.0,63.9362,63.9946,63.8972,63.9752,9979.0
2016-03-29 12:15:00,65.68,65.71,65.59,65.66,8620.0,63.9849,64.0141,63.8972,63.9654,8620.0
2016-03-29 12:20:00,65.68,65.88,65.68,65.8,24525.0,63.9849,64.1797,63.9849,64.1018,24525.0
2016-03-29 12:25:00,65.81,65.91,65.74,65.88,11395.0,64.1116,64.209,64.0434,64.1797,11395.0
2016-03-29 12:30:00,65.87,66.02,65.84,65.91,27217.0,64.17,64.3161,64.1408,64.209,27217.0
2016-03-29 12:35:00,65.92,65.96,65.88,65.92,15485.0,64.2187,64.2577,64.1797,64.2187,15485.0
2016-03-29 12:40:00,65.92,66.0,65.87,65.9,39580.0,64.2187,64.2966,64.17,64.1992,39580.0
2016-03-29 12:45:00,65.91,66.03,65.9,65.97,31119.0,64.209,64.3259,64.1992,64.2674,31119.0
2016-03-29 12:50:00,65.98,66.09,65.89,66.07,38788.0,64.2772,64.3843,64.1895,64.3648,38788.0
2016-03-29 12:55:00,66.07,66.21,66.06,66.17,19080.0,64.3648,64.5012,64.3551,64.4623,19080.0
2016-03-29 13:00:00,66.16,66.23,66.13,66.19,12821.0,64.4525,64.5207,64.4233,64.4817,12821.0
2016-03-29 13:05:00,66.17,66.22,66.08,66.15,35293.0,64.4623,64.511,64.3746,64.4428,35293.0
2016-03-29 13:10:00,66.15,66.28,66.14,66.28,35428.0,64.4428,64.5694,64.433,64.5694,35428.0
2016-03-29 13:15:00,66.27,66.34,66.21,66.25,34820.0,64.5597,64.6279,64.5012,64.5402,34820.0
2016-03-29 13:20:00,66.22,66.33,66.18,66.28,11211.0,64.511,64.6181,64.472,64.5694,11211.0
2016-03-29 13:25:00,66.29,66.34,66.2,66.31,11730.0,64.5792,64.6279,64.4915,64.5986,11730.0
2016-03-29 13:30:00,66.31,66.31,66.1,66.12,12408.0,64.5986,64.5986,64.3941,64.4136,12408.0
2016-03-29 13:35:00,66.12,66.16,65.98,66.01,33364.0,64.4136,64.4525,64.2772,64.3064,33364.0
2016-03-29 13:40:00,66.02,66.11,65.97,65.99,69855.0,64.3161,64.4038,64.2674,64.2869,69855.0
2016-03-29 13:45:00,66.01,66.1,65.95,66.08,42328.0,64.3064,64.3941,64.2479,64.3746,42328.0
2016-03-29 13:50:00,66.08,66.29,66.05,66.24,34722.0,64.3746,64.5792,64.3454,64.5305,34722.0
2016-03-29 13:55:00,66.23,66.26,66.16,66.17,14726.0,64.5207,64.5499,64.4525,64.4623,14726.0
2016-03-29 14:00:00,66.15,66.32,66.12,66.2,29929.0,64.4428,64.6084,64.4136,64.4915,29929.0
2016-03-29 14:05:00,66.21,66.26,66.18,66.19,29850.0,64.5012,64.5499,64.472,64.4817,29850.0
2016-03-29 14:10:00,66.19,66.22,66.12,66.14,26986.0,64.4817,64.511,64.4136,64.433,26986.0
2016-03-29 14:15:00,66.15,66.22,66.13,66.17,49125.0,64.4428,64.511,64.4233,64.4623,49125.0
2016-03-29 14:20:00,66.17,66.19,66.12,66.17,37505.0,64.4623,64.4817,64.4136,64.4623,37505.0
2016-03-29 14:25:00,66.16,66.2,66.11,66.15,29321.0,64.4525,64.4915,64.4038,64.4428,29321.0
2016-03-29 14:30:00,66.15,66.17,66.08,66.13,25263.0,64.4428,64.4623,64.3746,64.4233,25263.0
2016-03-29 14:35:00,66.15,66.18,66.06,66.07,24922.0,64.4428,64.472,64.3551,64.3648,24922.0
2016-03-29 14:40:00,66.08,66.13,66.04,66.04,33920.0,64.3746,64.4233,64.3356,64.3356,33920.0
2016-03-29 14:45:00,66.05,66.08,65.95,65.98,33220.0,64.3454,64.3746,64.2479,64.2772,33220.0
2016-03-29 14:50:00,65.98,65.99,65.9,65.94,38890.0,64.2772,64.2869,64.1992,64.2382,38890.0
2016-03-29 14:55:00,65.94,65.96,65.88,65.91,48878.0,64.2382,64.2577,64.1797,64.209,48878.0
2016-03-29 15:00:00,65.92,66.11,65.87,66.1,26636.0,64.2187,64.4038,64.17,64.3941,26636.0
2016-03-29 15:05:00,66.1,66.17,66.07,66.17,44827.0,64.3941,64.4623,64.3648,64.4623,44827.0
2016-03-29 15:10:00,66.16,66.2,66.11,66.2,73616.0,64.4525,64.4915,64.4038,64.4915,73616.0
2016-03-29 15:15:00,66.2,66.34,66.17,66.29,37151.0,64.4915,64.6279,64.4623,64.5792,37151.0
2016-03-29 15:20:00,66.29,66.38,66.26,66.26,44184.0,64.5792,64.6668,64.5499,64.5499,44184.0
2016-03-29 15:25:00,66.26,66.27,66.2,66.23,26477.0,64.5499,64.5597,64.4915,64.5207,26477.0
2016-03-29 15:30:00,66.23,66.27,66.2,66.21,40638.0,64.5207,64.5597,64.4915,64.5012,40638.0
2016-03-29 15:35:00,66.21,66.22,66.11,66.17,52686.0,64.5012,64.511,64.4038,64.4623,52686.0
2016-03-29 15:40:00,66.17,66.18,66.07,66.11,42661.0,64.4623,64.472,64.3648,64.4038,42661.0
2016-03-29 15:45:00,66.1,66.12,66.06,66.1,65548.0,64.3941,64.4136,64.3551,64.3941,65548.0
2016-03-29 15:50:00,66.05,66.09,66.02,66.05,100167.0,64.3454,64.3843,64.3161,64.3454,100167.0
2016-03-29 15:55:00,66.05,66.05,65.99,66.03,141783.0,64.3454,64.3454,64.2869,64.3259,141783.0
2016-03-30 09:30:00,66.73,67.04,66.35,66.6,147632.0,65.0078,65.3098,64.6376,64.8812,147632.0
2016-03-30 09:35:00,66.58,67.0,66.56,66.92,43675.0,64.8617,65.2708,64.8422,65.1929,43675.0
2016-03-30 09:40:00,67.0,67.0,66.78,66.88,49081.0,65.2708,65.2708,65.0565,65.1539,49081.0
2016-03-30 09:45:00,66.84,66.96,66.66,66.73,22361.0,65.115,65.2319,64.9396,65.0078,22361.0
2016-03-30 09:50:00,66.73,66.77,66.65,66.72,28061.0,65.0078,65.0468,64.9299,64.9981,28061.0
2016-03-30 09:55:00,66.7,66.72,66.51,66.58,28406.0,64.9786,64.9981,64.7935,64.8617,28406.0
2016-03-30 10:00:00,66.56,66.6,66.48,66.59,19959.0,64.8422,64.8812,64.7643,64.8714,19959.0
2016-03-30 10:05:00,66.59,66.77,66.5,66.76,21150.0,64.8714,65.0468,64.7837,65.037,21150.0
2016-03-30 10:10:00,66.78,66.9,66.78,66.84,22124.0,65.0565,65.1734,65.0565,65.115,22124.0
2016-03-30 10:15:00,66.84,66.9,66.77,66.85,23921.0,65.115,65.1734,65.0468,65.1247,23921.0
2016-03-30 10:20:00,66.87,66.91,66.82,66.91,20646.0,65.1442,65.1832,65.0955,65.1832,20646.0
2016-03-30 10:25:00,66.88,66.98,66.81,66.86,21150.0,65.1539,65.2514,65.0857,65.1345,21150.0
2016-03-30 10:30:00,66.87,66.89,66.77,66.8,19472.0,65.1442,65.1637,65.0468,65.076,19472.0
2016-03-30 10:35:00,66.81,66.86,66.76,66.8,22300.0,65.0857,65.1345,65.037,65.076,22300.0
2016-03-30 10:40:00,66.81,66.87,66.81,66.83,17950.0,65.0857,65.1442,65.0857,65.1052,17950.0
2016-03-30 10:45:00,66.83,66.83,66.68,66.75,16268.0,65.1052,65.1052,64.9591,65.0273,16268.0
2016-03-30 10:50:00,66.79,66.98,66.79,66.98,9285.0,65.0663,65.2514,65.0663,65.2514,9285.0
2016-03-30 10:55:00,66.98,67.08,66.96,67.06,22628.0,65.2514,65.3488,65.2319,65.3293,22628.0
2016-03-30 11:00:00,67.06,67.16,66.98,67.09,64265.0,65.3293,65.4267,65.2514,65.3585,64265.0
2016-03-30 11:05:00,67.09,67.13,66.94,66.94,22608.0,65.3585,65.3975,65.2124,65.2124,22608.0
2016-03-30 11:10:00,66.95,67.05,66.93,67.0,22035.0,65.2221,65.3196,65.2026,65.2708,22035.0
2016-03-30 11:15:00,66.99,67.01,66.84,66.85,26281.0,65.2611,65.2806,65.115,65.1247,26281.0
2016-03-30 11:20:00,66.85,66.87,66.76,66.8,20754.0,65.1247,65.1442,65.037,65.076,20754.0
2016-03-30 11:25:00,66.78,66.82,66.74,66.78,13400.0,65.0565,65.0955,65.0176,65.0565,13400.0
2016-03-30 11:30:00,66.76,66.79,66.7,66.74,16919.0,65.037,65.0663,64.9786,65.0176,16919.0
2016-03-30 11:35:00,66.74,66.8,66.71,66.8,58437.0,65.0176,65.076,64.9883,65.076,58437.0
2016-03-30 11:40:00,66.8,66.96,66.8,66.95,9416.0,65.076,65.2319,65.076,65.2221,9416.0
2016-03-30 11:45:00,66.95,67.01,66.9,66.94,9175.0,65.2221,65.2806,65.1734,65.2124,9175.0
2016-03-30 11:50:00,66.94,66.96,66.87,66.94,12882.0,65.2124,65.2319,65.1442,65.2124,12882.0
2016-03-30 11:55:00,66.95,66.98,66.9,66.93,10699.0,65.2221,65.2514,65.1734,65.2026,10699.0
2016-03-30 12:00:00,66.96,66.97,66.87,66.92,9475.0,65.2319,65.2416,65.1442,65.1929,9475.0
2016-03-30 12:05:00,66.92,66.92,66.76,66.81,19564.0,65.1929,65.1929,65.037,65.0857,19564.0
2016-03-30 12:10:00,66.82,66.9,66.78,66.86,10050.0,65.0955,65.1734,65.0565,65.1345,10050.0
2016-03-30 12:15:00,66.86,66.92,66.64,66.67,32187.0,65.1345,65.1929,64.9201,64.9494,32187.0
2016-03-30 12:20:00,66.67,66.69,66.41,66.41,29875.0,64.9494,64.9688,64.6961,64.6961,29875.0
2016-03-30 12:25:00,66.4,66.55,66.4,66.53,11692.0,64.6863,64.8325,64.6863,64.813,11692.0
2016-03-30 12:30:00,66.51,66.62,66.48,66.61,16459.0,64.7935,64.9006,64.7643,64.8909,16459.0
2016-03-30 12:35:00,66.61,66.63,66.53,66.63,11064.0,64.8909,64.9104,64.813,64.9104,11064.0
2016-03-30 12:40:00,66.64,66.65,66.46,66.47,13292.0,64.9201,64.9299,64.7448,64.7545,13292.0
2016-03-30 12:45:00,66.47,66.5,66.4,66.45,17976.0,64.7545,64.7837,64.6863,64.735,17976.0
2016-03-30 12:50:00,66.45,66.46,66.35,66.35,28520.0,64.735,64.7448,64.6376,64.6376,28520.0
2016-03-30 12:55:00,66.35,66.46,66.35,66.45,30138.0,64.6376,64.7448,64.6376,64.735,30138.0
2016-03-30 13:00:00,66.45,66.47,66.4,66.4,21600.0,64.735,64.7545,64.6863,64.6863,21600.0
2016-03-30 13:05:00,66.41,66.41,66.28,66.35,12601.0,64.6961,64.6961,64.5694,64.6376,12601.0
2016-03-30 13:10:00,66.35,66.41,66.35,66.4,10240.0,64.6376,64.6961,64.6376,64.6863,10240.0
2016-03-30 13:15:00,66.38,66.43,66.36,66.39,13417.0,64.6668,64.7156,64.6474,64.6766,13417.0
2016-03-30 13:20:00,66.4,66.57,66.37,66.56,10855.0,64.6863,64.8519,64.6571,64.8422,10855.0
2016-03-30 13:25:00,66.58,66.58,66.44,66.46,11844.0,64.8617,64.8617,64.7253,64.7448,11844.0
2016-03-30 13:30:00,66.45,66.49,66.42,66.45,10700.0,64.735,64.774,64.7058,64.735,10700.0
2016-03-30 13:35:00,66.44,66.51,66.43,66.48,5983.0,64.7253,64.7935,64.7156,64.7643,5983.0
2016-03-30 13:40:00,66.48,66.51,66.46,66.5,7620.0,64.7643,64.7935,64.7448,64.7837,7620.0
2016-03-30 13:45:00,66.5,66.51,66.47,66.49,14074.0,64.7837,64.7935,64.7545,64.774,14074.0
2016-03-30 13:50:00,66.5,66.59,66.48,66.58,12979.0,64.7837,64.8714,64.7643,64.8617,12979.0
2016-03-30 13:55:00,66.57,66.59,66.53,66.54,11378.0,64.8519,64.8714,64.813,64.8227,11378.0
2016-03-30 14:00:00,66.54,66.62,66.54,66.6,47642.0,64.8227,64.9006,64.8227,64.8812,47642.0
2016-03-30 14:05:00,66.61,66.62,66.56,66.56,15255.0,64.8909,64.9006,64.8422,64.8422,15255.0
2016-03-30 14:10:00,66.56,66.56,66.38,66.4,19797.0,64.8422,64.8422,64.6668,64.6863,19797.0
2016-03-30 14:15:00,66.4,66.48,66.36,66.46,22522.0,64.6863,64.7643,64.6474,64.7448,22522.0
2016-03-30 14:20:00,66.45,66.49,66.39,66.4,14626.0,64.735,64.774,64.6766,64.6863,14626.0
2016-03-30 14:25:00,66.41,66.48,66.38,66.47,15250.0,64.6961,64.7643,64.6668,64.7545,15250.0
2016-03-30 14:30:00,66.49,66.56,66.49,66.56,45197.0,64.774,64.8422,64.774,64.8422,45197.0
2016-03-30 14:35:00,66.56,66.61,66.53,66.59,12686.0,64.8422,64.8909,64.813,64.8714,12686.0
2016-03-30 14:40:00,66.6,66.63,66.52,66.61,23452.0,64.8812,64.9104,64.8032,64.8909,23452.0
2016-03-30 14:45:00,66.6,66.72,66.6,66.71,13987.0,64.8812,64.9981,64.8812,64.9883,13987.0
2016-03-30 14:50:00,66.71,66.74,66.7,66.71,9362.0,64.9883,65.0176,64.9786,64.9883,9362.0
2016-03-30 14:55:00,66.72,66.72,66.65,66.65,52821.0,64.9981,64.9981,64.9299,64.9299,52821.0
2016-03-30 15:00:00,66.64,66.73,66.64,66.68,17861.0,64.9201,65.0078,64.9201,64.9591,17861.0
2016-03-30 15:05:00,66.69,66.72,66.64,66.68,24740.0,64.9688,64.9981,64.9201,64.9591,24740.0
2016-03-30 15:10:00,66.69,66.8,66.67,66.78,25958.0,64.9688,65.076,64.9494,65.0565,25958.0
2016-03-30 15:15:00,66.78,66.8,66.71,66.73,13502.0,65.0565,65.076,64.9883,65.0078,13502.0
2016-03-30 15:20:00,66.73,66.77,66.73,66.76,18010.0,65.0078,65.0468,65.0078,65.037,18010.0
2016-03-30 15:25:00,66.76,66.79,66.72,66.78,23375.0,65.037,65.0663,64.9981,65.0565,23375.0
2016-03-30 15:30:00,66.78,66.79,66.65,66.66,26394.0,65.0565,65.0663,64.9299,64.9396,26394.0
2016-03-30 15:35:00,66.67,66.73,66.65,66.65,32651.0,64.9494,65.0078,64.9299,64.9299,32651.0
2016-03-30 15:40:00,66.65,66.68,66.64,66.65,30424.0,64.9299,64.9591,64.9201,64.9299,30424.0
2016-03-30 15:45:00,66.64,66.64,66.52,66.53,41509.0,64.9201,64.9201,64.8032,64.813,41509.0
2016-03-30 15:50:00,66.53,66.53,66.39,66.44,121694.0,64.813,64.813,64.6766,64.7253,121694.0
2016-03-30 15:55:00,66.44,66.48,66.38,66.41,145768.0,64.7253,64.7643,64.6668,64.6961,145768.0
2016-03-31 09:30:00,66.33,66.39,65.7,66.03,63468.0,64.6181,64.6766,64.0044,64.3259,63468.0
2016-03-31 09:35:00,66.04,66.16,65.79,66.16,46566.0,64.3356,64.4525,64.0921,64.4525,46566.0
2016-03-31 09:40:00,66.11,66.3,66.04,66.14,39216.0,64.4038,64.5889,64.3356,64.433,39216.0
2016-03-31 09:45:00,66.15,66.16,65.98,66.02,70354.0,64.4428,64.4525,64.2772,64.3161,70354.0
2016-03-31 09:50:00,66.01,66.24,65.96,66.2,90676.0,64.3064,64.5305,64.2577,64.4915,90676.0
2016-03-31 09:55:00,66.2,66.2,66.0,66.07,46106.0,64.4915,64.4915,64.2966,64.3648,46106.0
2016-03-31 10:00:00,66.08,66.34,66.06,66.27,46354.0,64.3746,64.6279,64.3551,64.5597,46354.0
2016-03-31 10:05:00,66.25,66.29,66.13,66.23,25020.0,64.5402,64.5792,64.4233,64.5207,25020.0
2016-03-31 10:10:00,66.24,66.32,66.19,66.22,27644.0,64.5305,64.6084,64.4817,64.511,27644.0
2016-03-31 10:15:00,66.19,66.44,66.18,66.44,46318.0,64.4817,64.7253,64.472,64.7253,46318.0
2016-03-31 10:20:00,66.47,66.5,66.4,66.41,112106.0,64.7545,64.7837,64.6863,64.6961,112106.0
2016-03-31 10:25:00,66.4,66.71,66.39,66.65,146960.0,64.6863,64.9883,64.6766,64.9299,146960.0
2016-03-31 10:30:00,66.65,66.68,66.58,66.63,37144.0,64.9299,64.9591,64.8617,64.9104,37144.0
2016-03-31 10:35:00,66.63,66.82,66.6,66.81,48082.0,64.9104,65.0955,64.8812,65.0857,48082.0
2016-03-31 10:40:00,66.79,66.94,66.79,66.88,46666.0,65.0663,65.2124,65.0663,65.1539,46666.0
2016-03-31 10:45:00,66.86,66.89,66.81,66.83,37968.0,65.1345,65.1637,65.0857,65.1052,37968.0
2016-03-31 10:50:00,66.84,66.9,66.82,66.87,34500.0,65.115,65.1734,65.0955,65.1442,34500.0
2016-03-31 10:55:00,66.89,66.91,66.8,66.83,36578.0,65.1637,65.1832,65.076,65.1052,36578.0
2016-03-31 11:00:00,66.82,67.1,66.81,66.95,62306.0,65.0955,65.3683,65.0857,65.2221,62306.0
2016-03-31 11:05:00,66.95,66.99,66.85,66.98,37306.0,65.2221,65.2611,65.1247,65.2514,37306.0
2016-03-31 11:10:00,66.98,67.02,66.89,66.9,60208.0,65.2514,65.2903,65.1637,65.1734,60208.0
2016-03-31 11:15:00,66.92,66.96,66.87,66.91,49672.0,65.1929,65.2319,65.1442,65.1832,49672.0
2016-03-31 11:20:00,66.93,66.95,66.87,66.92,35790.0,65.2026,65.2221,65.1442,65.1929,35790.0
2016-03-31 11:25:00,66.9,66.97,66.86,66.92,41598.0,65.1734,65.2416,65.1345,65.1929,41598.0
2016-03-31 11:30:00,66.9,66.95,66.83,66.86,33434.0,65.1734,65.2221,65.1052,65.1345,33434.0
2016-03-31 11:35:00,66.87,66.88,66.81,66.83,20900.0,65.1442,65.1539,65.0857,65.1052,20900.0
2016-03-31 11:40:00,66.83,66.89,66.83,66.84,28952.0,65.1052,65.1637,65.1052,65.115,28952.0
2016-03-31 11:45:00,66.84,66.89,66.79,66.81,23472.0,65.115,65.1637,65.0663,65.0857,23472.0
2016-03-31 11:50:00,66.81,66.85,66.74,66.77,26550.0,65.0857,65.1247,65.0176,65.0468,26550.0
2016-03-31 11:55:00,66.77,66.81,66.75,66.75,19238.0,65.0468,65.0857,65.0273,65.0273,19238.0
2016-03-31 12:00:00,66.75,66.8,66.73,66.75,22582.0,65.0273,65.076,65.0078,65.0273,22582.0
2016-03-31 12:05:00,66.75,66.81,66.75,66.77,36020.0,65.0273,65.0857,65.0273,65.0468,36020.0
2016-03-31 12:10:00,66.75,66.76,66.71,66.72,65344.0,65.0273,65.037,64.9883,64.9981,65344.0
2016-03-31 12:15:00,66.73,66.76,66.6,66.62,39200.0,65.0078,65.037,64.8812,64.9006,39200.0
2016-03-31 12:20:00,66.61,66.7,66.57,66.68,35732.0,64.8909,64.9786,64.8519,64.9591,35732.0
2016-03-31 12:25:00,66.68,66.76,66.63,66.7,20468.0,64.9591,65.037,64.9104,64.9786,20468.0
2016-03-31 12:30:00,66.69,66.72,66.66,66.67,19100.0,64.9688,64.9981,64.9396,64.9494,19100.0
2016-03-31 12:35:00,66.67,66.69,66.63,66.69,26858.0,64.9494,64.9688,64.9104,64.9688,26858.0
2016-03-31 12:40:00,66.68,66.69,66.63,66.66,13170.0,64.9591,64.9688,64.9104,64.9396,13170.0
2016-03-31 12:45:00,66.67,66.68,66.64,66.66,7468.0,64.9494,64.9591,64.9201,64.9396,7468.0
2016-03-31 12:50:00,66.66,66.66,66.57,66.6,11506.0,64.9396,64.9396,64.8519,64.8812,11506.0
2016-03-31 12:55:00,66.59,66.6,66.47,66.48,15244.0,64.8714,64.8812,64.7545,64.7643,15244.0
2016-03-31 13:00:00,66.48,66.49,66.38,66.38,17564.0,64.7643,64.774,64.6668,64.6668,17564.0
2016-03-31 13:05:00,66.36,66.4,66.33,66.38,10714.0,64.6474,64.6863,64.6181,64.6668,10714.0
2016-03-31 13:10:00,66.38,66.39,66.31,66.36,24390.0,64.6668,64.6766,64.5986,64.6474,24390.0
2016-03-31 13:15:00,66.36,66.36,66.31,66.36,35820.0,64.6474,64.6474,64.5986,64.6474,35820.0
2016-03-31 13:20:00,66.33,66.38,66.33,66.37,16386.0,64.6181,64.6668,64.6181,64.6571,16386.0
2016-03-31 13:25:00,66.37,66.42,66.33,66.34,21370.0,64.6571,64.7058,64.6181,64.6279,21370.0
2016-03-31 13:30:00,66.34,66.4,66.33,66.4,10104.0,64.6279,64.6863,64.6181,64.6863,10104.0
2016-03-31 13:35:00,66.39,66.4,66.29,66.35,21258.0,64.6766,64.6863,64.5792,64.6376,21258.0
2016-03-31 13:40:00,66.36,66.36,66.29,66.36,16074.0,64.6474,64.6474,64.5792,64.6474,16074.0
2016-03-31 13:45:00,66.36,66.4,66.32,66.34,17124.0,64.6474,64.6863,64.6084,64.6279,17124.0
2016-03-31 13:50:00,66.33,66.41,66.26,66.27,19714.0,64.6181,64.6961,64.5499,64.5597,19714.0
2016-03-31 13:55:00,66.25,66.27,66.11,66.11,37964.0,64.5402,64.5597,64.4038,64.4038,37964.0
2016-03-31 14:00:00,66.1,66.12,65.94,65.95,114694.0,64.3941,64.4136,64.2382,64.2479,114694.0
2016-03-31 14:05:00,65.95,66.02,65.89,65.95,54686.0,64.2479,64.3161,64.1895,64.2479,54686.0
2016-03-31 14:10:00,65.95,66.01,65.94,66.01,25324.0,64.2479,64.3064,64.2382,64.3064,25324.0
2016-03-31 14:15:00,66.01,66.06,65.99,66.05,23748.0,64.3064,64.3551,64.2869,64.3454,23748.0
2016-03-31 14:20:00,66.06,66.16,66.06,66.11,24000.0,64.3551,64.4525,64.3551,64.4038,24000.0
2016-03-31 14:25:00,66.09,66.12,66.05,66.05,19536.0,64.3843,64.4136,64.3454,64.3454,19536.0
2016-03-31 14:30:00,66.04,66.04,65.98,66.04,52294.0,64.3356,64.3356,64.2772,64.3356,52294.0
2016-03-31 14:35:00,66.04,66.11,66.04,66.05,33396.0,64.3356,64.4038,64.3356,64.3454,33396.0
2016-03-31 14:40:00,66.05,66.05,65.96,66.0,93716.0,64.3454,64.3454,64.2577,64.2966,93716.0
2016-03-31 14:45:00,66.01,66.06,66.0,66.06,24844.0,64.3064,64.3551,64.2966,64.3551,24844.0
2016-03-31 14:50:00,66.05,66.18,66.04,66.16,34886.0,64.3454,64.472,64.3356,64.4525,34886.0
2016-03-31 14:55:00,66.15,66.16,66.09,66.1,26252.0,64.4428,64.4525,64.3843,64.3941,26252.0
2016-03-31 15:00:00,66.1,66.2,66.09,66.16,36984.0,64.3941,64.4915,64.3843,64.4525,36984.0
2016-03-31 15:05:00,66.15,66.19,66.13,66.17,29480.0,64.4428,64.4817,64.4233,64.4623,29480.0
2016-03-31 15:10:00,66.16,66.17,66.1,66.17,29856.0,64.4525,64.4623,64.3941,64.4623,29856.0
2016-03-31 15:15:00,66.17,66.2,66.08,66.09,60492.0,64.4623,64.4915,64.3746,64.3843,60492.0
2016-03-31 15:20:00,66.1,66.11,66.06,66.08,56470.0,64.3941,64.4038,64.3551,64.3746,56470.0
2016-03-31 15:25:00,66.08,66.12,66.03,66.12,45134.0,64.3746,64.4136,64.3259,64.4136,45134.0
2016-03-31 15:30:00,66.11,66.18,66.09,66.12,65588.0,64.4038,64.472,64.3843,64.4136,65588.0
2016-03-31 15:35:00,66.13,66.14,66.1,66.1,74370.0,64.4233,64.433,64.3941,64.3941,74370.0
2016-03-31 15:40:00,66.1,66.11,66.01,66.05,65366.0,64.3941,64.4038,64.3064,64.3454,65366.0
2016-03-31 15:45:00,66.05,66.23,66.04,66.17,83864.0,64.3454,64.5207,64.3356,64.4623,83864.0
2016-03-31 15:50:00,66.19,66.22,66.14,66.15,139764.0,64.4817,64.511,64.433,64.4428,139764.0
2016-03-31 15:55:00,66.15,66.15,66.02,66.12,182886.0,64.4428,64.4428,64.3161,64.4136,182886.0
2016-04-01 09:30:00,65.36,65.79,65.13,65.2,97310.0,63.6732,64.0921,63.4491,63.5173,97310.0
2016-04-01 09:35:00,65.17,65.84,65.17,65.71,55625.0,63.4881,64.1408,63.4881,64.0141,55625.0
2016-04-01 09:40:00,65.73,65.86,65.62,65.72,76661.0,64.0336,64.1603,63.9265,64.0239,76661.0
2016-04-01 09:45:00,65.69,65.79,65.61,65.61,41743.0,63.9946,64.0921,63.9167,63.9167,41743.0
2016-04-01 09:50:00,65.61,65.88,65.49,65.87,35899.0,63.9167,64.1797,63.7998,64.17,35899.0
2016-04-01 09:55:00,65.9,65.99,65.72,65.72,18240.0,64.1992,64.2869,64.0239,64.0239,18240.0
2016-04-01 10:00:00,65.8,65.89,65.67,65.89,26562.0,64.1018,64.1895,63.9752,64.1895,26562.0
2016-04-01 10:05:00,65.91,66.1,65.89,66.07,27144.0,64.209,64.3941,64.1895,64.3648,27144.0
2016-04-01 10:10:00,66.08,66.12,65.9,65.93,23842.0,64.3746,64.4136,64.1992,64.2285,23842.0
2016-04-01 10:15:00,65.93,66.0,65.69,65.69,37439.0,64.2285,64.2966,63.9946,63.9946,37439.0
2016-04-01 10:20:00,65.72,65.83,65.67,65.7,24447.0,64.0239,64.131,63.9752,64.0044,24447.0
2016-04-01 10:25:00,65.73,65.79,65.66,65.67,31295.0,64.0336,64.0921,63.9654,63.9752,31295.0
2016-04-01 10:30:00,65.67,65.7,65.49,65.61,30692.0,63.9752,64.0044,63.7998,63.9167,30692.0
2016-04-01 10:35:00,65.63,65.86,65.61,65.83,19525.0,63.9362,64.1603,63.9167,64.131,19525.0
2016-04-01 10:40:00,65.83,65.91,65.74,65.83,27520.0,64.131,64.209,64.0434,64.131,27520.0
2016-04-01 10:45:00,65.83,65.93,65.74,65.76,16487.0,64.131,64.2285,64.0434,64.0628,16487.0
2016-04-01 10:50:00,65.75,65.75,65.52,65.54,21930.0,64.0531,64.0531,63.829,63.8485,21930.0
2016-04-01 10:55:00,65.54,65.75,65.54,65.7,32756.0,63.8485,64.0531,63.8485,64.0044,32756.0
2016-04-01 11:00:00,65.71,65.71,65.64,65.7,9100.0,64.0141,64.0141,63.9459,64.0044,9100.0
2016-04-01 11:05:00,65.69,65.74,65.6,65.6,20359.0,63.9946,64.0434,63.907,63.907,20359.0
2016-04-01 11:10:00,65.58,65.59,65.43,65.44,29322.0,63.8875,63.8972,63.7414,63.7511,29322.0
2016-04-01 11:15:00,65.44,65.49,65.42,65.43,20340.0,63.7511,63.7998,63.7316,63.7414,20340.0
2016-04-01 11:20:00,65.44,65.49,65.33,65.47,24043.0,63.7511,63.7998,63.6439,63.7803,24043.0
2016-04-01 11:25:00,65.48,65.61,65.4,65.55,26200.0,63.7901,63.9167,63.7121,63.8583,26200.0
2016-04-01 11:30:00,65.53,65.65,65.49,65.49,15046.0,63.8388,63.9557,63.7998,63.7998,15046.0
2016-04-01 11:35:00,65.5,65.6,65.47,65.58,10900.0,63.8096,63.907,63.7803,63.8875,10900.0
2016-04-01 11:40:00,65.61,65.65,65.53,65.64,20119.0,63.9167,63.9557,63.8388,63.9459,20119.0
2016-04-01 11:45:00,65.66,65.8,65.63,65.74,10752.0,63.9654,64.1018,63.9362,64.0434,10752.0
2016-04-01 11:50:00,65.71,65.71,65.61,65.64,12006.0,64.0141,64.0141,63.9167,63.9459,12006.0
2016-04-01 11:55:00,65.62,65.72,65.61,65.72,6541.0,63.9265,64.0239,63.9167,64.0239,6541.0
2016-04-01 12:00:00,65.72,65.81,65.71,65.74,13286.0,64.0239,64.1116,64.0141,64.0434,13286.0
2016-04-01 12:05:00,65.73,65.78,65.67,65.77,15660.0,64.0336,64.0823,63.9752,64.0726,15660.0
2016-04-01 12:10:00,65.8,65.81,65.69,65.69,4723.0,64.1018,64.1116,63.9946,63.9946,4723.0
2016-04-01 12:15:00,65.69,65.7,65.58,65.6,24064.0,63.9946,64.0044,63.8875,63.907,24064.0
2016-04-01 12:20:00,65.6,65.63,65.52,65.59,21893.0,63.907,63.9362,63.829,63.8972,21893.0
2016-04-01 12:25:00,65.58,65.74,65.58,65.64,21900.0,63.8875,64.0434,63.8875,63.9459,21900.0
2016-04-01 12:30:00,65.64,65.64,65.52,65.55,7194.0,63.9459,63.9459,63.829,63.8583,7194.0
2016-04-01 12:35:00,65.56,65.67,65.56,65.6,6682.0,63.868,63.9752,63.868,63.907,6682.0
2016-04-01 12:40:00,65.6,65.66,65.6,65.6,6605.0,63.907,63.9654,63.907,63.907,6605.0
2016-04-01 12:45:00,65.6,65.66,65.6,65.6,4800.0,63.907,63.9654,63.907,63.907,4800.0
2016-04-01 12:50:00,65.6,65.67,65.58,65.65,9405.0,63.907,63.9752,63.8875,63.9557,9405.0
2016-04-01 12:55:00,65.65,65.68,65.61,65.61,6537.0,63.9557,63.9849,63.9167,63.9167,6537.0
2016-04-01 13:00:00,65.63,65.67,65.61,65.65,9520.0,63.9362,63.9752,63.9167,63.9557,9520.0
2016-04-01 13:05:00,65.64,65.64,65.53,65.54,13123.0,63.9459,63.9459,63.8388,63.8485,13123.0
2016-04-01 13:10:00,65.55,65.58,65.51,65.53,12314.0,63.8583,63.8875,63.8193,63.8388,12314.0
2016-04-01 13:15:00,65.54,65.54,65.47,65.47,6727.0,63.8485,63.8485,63.7803,63.7803,6727.0
2016-04-01 13:20:00,65.47,65.54,65.47,65.5,5978.0,63.7803,63.8485,63.7803,63.8096,5978.0
2016-04-01 13:25:00,65.49,65.51,65.45,65.47,11415.0,63.7998,63.8193,63.7608,63.7803,11415.0
2016-04-01 13:30:00,65.47,65.58,65.47,65.57,14089.0,63.7803,63.8875,63.7803,63.8777,14089.0
2016-04-01 13:35:00,65.58,65.58,65.5,65.55,19267.0,63.8875,63.8875,63.8096,63.8583,19267.0
2016-04-01 13:40:00,65.55,65.61,65.53,65.58,23236.0,63.8583,63.9167,63.8388,63.8875,23236.0
2016-04-01 13:45:00,65.59,65.62,65.53,65.61,10359.0,63.8972,63.9265,63.8388,63.9167,10359.0
2016-04-01 13:50:00,65.6,65.63,65.55,65.62,11343.0,63.907,63.9362,63.8583,63.9265,11343.0
2016-04-01 13:55:00,65.62,65.62,65.55,65.56,6300.0,63.9265,63.9265,63.8583,63.868,6300.0
2016-04-01 14:00:00,65.57,65.58,65.52,65.58,8400.0,63.8777,63.8875,63.829,63.8875,8400.0
2016-04-01 14:05:00,65.59,65.63,65.53,65.59,9297.0,63.8972,63.9362,63.8388,63.8972,9297.0
2016-04-01 14:10:00,65.61,65.61,65.56,65.58,9721.0,63.9167,63.9167,63.868,63.8875,9721.0
2016-04-01 14:15:00,65.58,65.58,65.44,65.45,15814.0,63.8875,63.8875,63.7511,63.7608,15814.0
2016-04-01 14:20:00,65.45,65.47,65.39,65.42,15473.0,63.7608,63.7803,63.7024,63.7316,15473.0
2016-04-01 14:25:00,65.42,65.46,65.4,65.45,12126.0,63.7316,63.7706,63.7121,63.7608,12126.0
2016-04-01 14:30:00,65.46,65.63,65.46,65.63,15602.0,63.7706,63.9362,63.7706,63.9362,15602.0
2016-04-01 14:35:00,65.63,65.68,65.6,65.64,19059.0,63.9362,63.9849,63.907,63.9459,19059.0
2016-04-01 14:40:00,65.64,65.74,65.63,65.71,10502.0,63.9459,64.0434,63.9362,64.0141,10502.0
2016-04-01 14:45:00,65.73,65.83,65.73,65.77,14555.0,64.0336,64.131,64.0336,64.0726,14555.0
2016-04-01 14:50:00,65.77,65.84,65.75,65.76,12594.0,64.0726,64.1408,64.0531,64.0628,12594.0
2016-04-01 14:55:00,65.76,65.77,65.72,65.73,9700.0,64.0628,64.0726,64.0239,64.0336,9700.0
2016-04-01 15:00:00,65.74,65.81,65.72,65.78,8739.0,64.0434,64.1116,64.0239,64.0823,8739.0
2016-04-01 15:05:00,65.79,65.83,65.75,65.83,12702.0,64.0921,64.131,64.0531,64.131,12702.0
2016-04-01 15:10:00,65.84,65.85,65.76,65.77,12155.0,64.1408,64.1505,64.0628,64.0726,12155.0
2016-04-01 15:15:00,65.76,65.79,65.71,65.72,16271.0,64.0628,64.0921,64.0141,64.0239,16271.0
2016-04-01 15:20:00,65.73,65.74,65.69,65.7,9624.0,64.0336,64.0434,63.9946,64.0044,9624.0
2016-04-01 15:25:00,65.7,65.77,65.69,65.73,24289.0,64.0044,64.0726,63.9946,64.0336,24289.0
2016-04-01 15:30:00,65.73,65.87,65.72,65.87,47451.0,64.0336,64.17,64.0239,64.17,47451.0
2016-04-01 15:35:00,65.86,65.95,65.85,65.88,24978.0,64.1603,64.2479,64.1505,64.1797,24978.0
2016-04-01 15:40:00,65.87,65.91,65.86,65.86,19429.0,64.17,64.209,64.1603,64.1603,19429.0
2016-04-01 15:45:00,65.87,65.92,65.86,65.87,31328.0,64.17,64.2187,64.1603,64.17,31328.0
2016-04-01 15:50:00,65.88,65.91,65.82,65.83,65089.0,64.1797,64.209,64.1213,64.131,65089.0
2016-04-01 15:55:00,65.83,65.94,65.81,65.92,93935.0,64.131,64.2382,64.1116,64.2187,93935.0
2016-04-04 09:30:00,66.0,66.49,65.83,66.35,73398.0,64.2966,64.774,64.131,64.6376,73398.0
2016-04-04 09:35:00,66.31,66.48,66.26,66.29,26846.0,64.5986,64.7643,64.5499,64.5792,26846.0
2016-04-04 09:40:00,66.31,66.31,65.95,65.99,12298.0,64.5986,64.5986,64.2479,64.2869,12298.0
2016-04-04 09:45:00,66.02,66.05,65.83,65.86,13801.0,64.3161,64.3454,64.131,64.1603,13801.0
2016-04-04 09:50:00,65.85,65.92,65.74,65.91,21656.0,64.1505,64.2187,64.0434,64.209,21656.0
2016-04-04 09:55:00,65.93,65.97,65.8,65.95,9979.0,64.2285,64.2674,64.1018,64.2479,9979.0
2016-04-04 10:00:00,65.99,65.99,65.85,65.9,16700.0,64.2869,64.2869,64.1505,64.1992,16700.0
2016-04-04 10:05:00,65.89,66.02,65.86,65.91,23964.0,64.1895,64.3161,64.1603,64.209,23964.0
2016-04-04 10:10:00,65.89,65.92,65.79,65.84,17590.0,64.1895,64.2187,64.0921,64.1408,17590.0
2016-04-04 10:15:00,65.82,65.82,65.74,65.75,11804.0,64.1213,64.1213,64.0434,64.0531,11804.0
2016-04-04 10:20:00,65.73,65.85,65.7,65.74,17792.0,64.0336,64.1505,64.0044,64.0434,17792.0
2016-04-04 10:25:00,65.74,65.81,65.61,65.64,33243.0,64.0434,64.1116,63.9167,63.9459,33243.0
2016-04-04 10:30:00,65.64,65.67,65.56,65.59,15719.0,63.9459,63.9752,63.868,63.8972,15719.0
2016-04-04 10:35:00,65.59,65.65,65.5,65.52,18335.0,63.8972,63.9557,63.8096,63.829,18335.0
2016-04-04 10:40:00,65.5,65.53,65.45,65.52,12655.0,63.8096,63.8388,63.7608,63.829,12655.0
2016-04-04 10:45:00,65.55,65.58,65.47,65.48,12924.0,63.8583,63.8875,63.7803,63.7901,12924.0
2016-04-04 10:50:00,65.46,65.48,65.38,65.39,13725.0,63.7706,63.7901,63.6927,63.7024,13725.0
2016-04-04 10:55:00,65.41,65.47,65.4,65.45,30414.0,63.7219,63.7803,63.7121,63.7608,30414.0
2016-04-04 11:00:00,65.46,65.65,65.44,65.55,59352.0,63.7706,63.9557,63.7511,63.8583,59352.0
2016-04-04 11:05:00,65.55,65.65,65.46,65.65,25800.0,63.8583,63.9557,63.7706,63.9557,25800.0
2016-04-04 11:10:00,65.63,65.7,65.53,65.69,38439.0,63.9362,64.0044,63.8388,63.9946,38439.0
2016-04-04 11:15:00,65.68,65.8,65.65,65.79,14613.0,63.9849,64.1018,63.9557,64.0921,14613.0
2016-04-04 11:20:00,65.78,65.82,65.73,65.8,10000.0,64.0823,64.1213,64.0336,64.1018,10000.0
2016-04-04 11:25:00,65.8,65.86,65.71,65.73,31081.0,64.1018,64.1603,64.0141,64.0336,31081.0
2016-04-04 11:30:00,65.73,66.0,65.73,65.98,65429.0,64.0336,64.2966,64.0336,64.2772,65429.0
2016-04-04 11:35:00,65.97,66.11,65.95,66.01,24067.0,64.2674,64.4038,64.2479,64.3064,24067.0
2016-04-04 11:40:00,66.01,66.02,65.96,65.99,23562.0,64.3064,64.3161,64.2577,64.2869,23562.0
2016-04-04 11:45:00,65.98,66.0,65.91,65.94,18644.0,64.2772,64.2966,64.209,64.2382,18644.0
2016-04-04 11:50:00,65.93,66.02,65.88,66.02,19218.0,64.2285,64.3161,64.1797,64.3161,19218.0
2016-04-04 11:55:00,66.01,66.02,65.89,65.89,14600.0,64.3064,64.3161,64.1895,64.1895,14600.0
2016-04-04 12:00:00,65.89,66.01,65.84,65.95,19023.0,64.1895,64.3064,64.1408,64.2479,19023.0
2016-04-04 12:05:00,65.96,66.03,65.95,65.99,18828.0,64.2577,64.3259,64.2479,64.2869,18828.0
2016-04-04 12:10:00,65.98,66.05,65.98,66.04,12286.0,64.2772,64.3454,64.2772,64.3356,12286.0
2016-04-04 12:15:00,66.05,66.16,66.01,66.15,21105.0,64.3454,64.4525,64.3064,64.4428,21105.0
2016-04-04 12:20:00,66.14,66.17,66.13,66.17,8200.0,64.433,64.4623,64.4233,64.4623,8200.0
2016-04-04 12:25:00,66.15,66.16,66.0,66.0,7813.0,64.4428,64.4525,64.2966,64.2966,7813.0
2016-04-04 12:30:00,66.0,66.03,65.96,66.03,6635.0,64.2966,64.3259,64.2577,64.3259,6635.0
2016-04-04 12:35:00,66.03,66.1,65.97,65.97,8511.0,64.3259,64.3941,64.2674,64.2674,8511.0
2016-04-04 12:40:00,65.97,66.14,65.97,66.07,16160.0,64.2674,64.433,64.2674,64.3648,16160.0
2016-04-04 12:45:00,66.06,66.09,66.01,66.08,13229.0,64.3551,64.3843,64.3064,64.3746,13229.0
2016-04-04 12:50:00,66.08,66.13,66.04,66.05,9686.0,64.3746,64.4233,64.3356,64.3454,9686.0
2016-04-04 12:55:00,66.04,66.05,65.96,65.96,9628.0,64.3356,64.3454,64.2577,64.2577,9628.0
2016-04-04 13:00:00,65.96,66.0,65.91,65.92,8400.0,64.2577,64.2966,64.209,64.2187,8400.0
2016-04-04 13:05:00,65.92,65.97,65.89,65.94,4200.0,64.2187,64.2674,64.1895,64.2382,4200.0
2016-04-04 13:10:00,65.95,65.99,65.86,65.86,7629.0,64.2479,64.2869,64.1603,64.1603,7629.0
2016-04-04 13:15:00,65.85,65.87,65.81,65.83,5092.0,64.1505,64.17,64.1116,64.131,5092.0
2016-04-04 13:20:00,65.86,65.92,65.84,65.89,4620.0,64.1603,64.2187,64.1408,64.1895,4620.0
2016-04-04 13:25:00,65.9,65.94,65.87,65.9,21620.0,64.1992,64.2382,64.17,64.1992,21620.0
2016-04-04 13:30:00,65.91,65.96,65.87,65.91,16797.0,64.209,64.2577,64.17,64.209,16797.0
2016-04-04 13:35:00,65.91,65.94,65.86,65.93,11970.0,64.209,64.2382,64.1603,64.2285,11970.0
2016-04-04 13:40:00,65.92,65.93,65.86,65.88,7724.0,64.2187,64.2285,64.1603,64.1797,7724.0
2016-04-04 13:45:00,65.89,65.91,65.86,65.86,11588.0,64.1895,64.209,64.1603,64.1603,11588.0
2016-04-04 13:50:00,65.87,65.94,65.86,65.93,20383.0,64.17,64.2382,64.1603,64.2285,20383.0
2016-04-04 13:55:00,65.91,65.91,65.83,65.83,15900.0,64.209,64.209,64.131,64.131,15900.0
2016-04-04 14:00:00,65.84,65.84,65.75,65.8,31081.0,64.1408,64.1408,64.0531,64.1018,31081.0
2016-04-04 14:05:00,65.8,65.86,65.79,65.79,8311.0,64.1018,64.1603,64.0921,64.0921,8311.0
2016-04-04 14:10:00,65.79,65.84,65.77,65.84,7623.0,64.0921,64.1408,64.0726,64.1408,7623.0
2016-04-04 14:15:00,65.83,65.84,65.75,65.81,16058.0,64.131,64.1408,64.0531,64.1116,16058.0
2016-04-04 14:20:00,65.82,65.84,65.78,65.83,9666.0,64.1213,64.1408,64.0823,64.131,9666.0
2016-04-04 14:25:00,65.84,65.93,65.81,65.92,21158.0,64.1408,64.2285,64.1116,64.2187,21158.0
2016-04-04 14:30:00,65.91,65.92,65.85,65.86,11052.0,64.209,64.2187,64.1505,64.1603,11052.0
2016-04-04 14:35:00,65.85,65.87,65.81,65.85,11042.0,64.1505,64.17,64.1116,64.1505,11042.0
2016-04-04 14:40:00,65.86,65.88,65.81,65.82,15658.0,64.1603,64.1797,64.1116,64.1213,15658.0
2016-04-04 14:45:00,65.83,65.88,65.8,65.85,10148.0,64.131,64.1797,64.1018,64.1505,10148.0
2016-04-04 14:50:00,65.85,65.85,65.74,65.79,7000.0,64.1505,64.1505,64.0434,64.0921,7000.0
2016-04-04 14:55:00,65.79,65.85,65.79,65.82,8775.0,64.0921,64.1505,64.0921,64.1213,8775.0
2016-04-04 15:00:00,65.81,65.86,65.79,65.8,10440.0,64.1116,64.1603,64.0921,64.1018,10440.0
2016-04-04 15:05:00,65.82,65.88,65.8,65.83,9970.0,64.1213,64.1797,64.1018,64.131,9970.0
2016-04-04 15:10:00,65.83,65.87,65.79,65.8,12356.0,64.131,64.17,64.0921,64.1018,12356.0
2016-04-04 15:15:00,65.81,65.83,65.77,65.81,16655.0,64.1116,64.131,64.0726,64.1116,16655.0
2016-04-04 15:20:00,65.8,65.8,65.72,65.73,8718.0,64.1018,64.1018,64.0239,64.0336,8718.0
2016-04-04 15:25:00,65.73,65.76,65.64,65.64,18857.0,64.0336,64.0628,63.9459,63.9459,18857.0
2016-04-04 15:30:00,65.66,65.72,65.64,65.7,20489.0,63.9654,64.0239,63.9459,64.0044,20489.0
2016-04-04 15:35:00,65.69,65.71,65.6,65.62,23197.0,63.9946,64.0141,63.907,63.9265,23197.0
2016-04-04 15:40:00,65.62,65.69,65.62,65.67,25485.0,63.9265,63.9946,63.9265,63.9752,25485.0
2016-04-04 15:45:00,65.66,65.7,65.64,65.69,30557.0,63.9654,64.0044,63.9459,63.9946,30557.0
2016-04-04 15:50:00,65.69,65.77,65.66,65.67,54839.0,63.9946,64.0726,63.9654,63.9752,54839.0
2016-04-04 15:55:00,65.67,65.74,65.62,65.74,114553.0,63.9752,64.0434,63.9265,64.0434,114553.0
2016-04-05 09:30:00,65.1,65.65,65.05,65.65,37537.0,63.4199,63.9557,63.3712,63.9557,37537.0
2016-04-05 09:35:00,65.65,65.96,65.48,65.91,48486.0,63.9557,64.2577,63.7901,64.209,48486.0
2016-04-05 09:40:00,65.87,65.92,65.47,65.48,33251.0,64.17,64.2187,63.7803,63.7901,33251.0
2016-04-05 09:45:00,65.5,65.66,65.44,65.45,23097.0,63.8096,63.9654,63.7511,63.7608,23097.0
2016-04-05 09:50:00,65.46,65.55,65.39,65.49,51864.0,63.7706,63.8583,63.7024,63.7998,51864.0
2016-04-05 09:55:00,65.47,65.6,65.44,65.52,14817.0,63.7803,63.907,63.7511,63.829,14817.0
2016-04-05 10:00:00,65.54,65.82,65.54,65.76,20735.0,63.8485,64.1213,63.8485,64.0628,20735.0
2016-04-05 10:05:00,65.77,65.88,65.68,65.68,26735.0,64.0726,64.1797,63.9849,63.9849,26735.0
2016-04-05 10:10:00,65.68,65.78,65.67,65.75,35170.0,63.9849,64.0823,63.9752,64.0531,35170.0
2016-04-05 10:15:00,65.75,65.8,65.61,65.74,28592.0,64.0531,64.1018,63.9167,64.0434,28592.0
2016-04-05 10:20:00,65.72,65.78,65.67,65.69,42263.0,64.0239,64.0823,63.9752,63.9946,42263.0
2016-04-05 10:25:00,65.69,65.83,65.68,65.81,59953.0,63.9946,64.131,63.9849,64.1116,59953.0
2016-04-05 10:30:00,65.81,65.94,65.71,65.94,15928.0,64.1116,64.2382,64.0141,64.2382,15928.0
2016-04-05 10:35:00,65.94,65.95,65.67,65.71,8773.0,64.2382,64.2479,63.9752,64.0141,8773.0
2016-04-05 10:40:00,65.75,65.77,65.68,65.75,26300.0,64.0531,64.0726,63.9849,64.0531,26300.0
2016-04-05 10:45:00,65.75,65.89,65.73,65.86,17542.0,64.0531,64.1895,64.0336,64.1603,17542.0
2016-04-05 10:50:00,65.85,65.86,65.76,65.83,11616.0,64.1505,64.1603,64.0628,64.131,11616.0
2016-04-05 10:55:00,65.81,65.85,65.75,65.77,13860.0,64.1116,64.1505,64.0531,64.0726,13860.0
2016-04-05 11:00:00,65.74,65.8,65.69,65.71,16842.0,64.0434,64.1018,63.9946,64.0141,16842.0
2016-04-05 11:05:00,65.73,65.79,65.65,65.74,17349.0,64.0336,64.0921,63.9557,64.0434,17349.0
2016-04-05 11:10:00,65.73,65.8,65.65,65.68,36317.0,64.0336,64.1018,63.9557,63.9849,36317.0
2016-04-05 11:15:00,65.68,65.71,65.57,65.62,12636.0,63.9849,64.0141,63.8777,63.9265,12636.0
2016-04-05 11:20:00,65.63,65.72,65.63,65.71,41826.0,63.9362,64.0239,63.9362,64.0141,41826.0
2016-04-05 11:25:00,65.71,65.71,65.61,65.66,17326.0,64.0141,64.0141,63.9167,63.9654,17326.0
2016-04-05 11:30:00,65.67,65.71,65.63,65.65,12086.0,63.9752,64.0141,63.9362,63.9557,12086.0
2016-04-05 11:35:00,65.65,65.65,65.54,65.62,8295.0,63.9557,63.9557,63.8485,63.9265,8295.0
2016-04-05 11:40:00,65.64,65.69,65.6,65.67,23908.0,63.9459,63.9946,63.907,63.9752,23908.0
2016-04-05 11:45:00,65.65,65.66,65.58,65.58,6739.0,63.9557,63.9654,63.8875,63.8875,6739.0
2016-04-05 11:50:00,65.58,65.58,65.5,65.53,12358.0,63.8875,63.8875,63.8096,63.8388,12358.0
2016-04-05 11:55:00,65.53,65.58,65.5,65.55,14845.0,63.8388,63.8875,63.8096,63.8583,14845.0
2016-04-05 12:00:00,65.55,65.59,65.52,65.54,12214.0,63.8583,63.8972,63.829,63.8485,12214.0
2016-04-05 12:05:00,65.54,65.54,65.43,65.44,19129.0,63.8485,63.8485,63.7414,63.7511,19129.0
2016-04-05 12:10:00,65.44,65.45,65.35,65.36,23177.0,63.7511,63.7608,63.6634,63.6732,23177.0
2016-04-05 12:15:00,65.31,65.31,65.16,65.16,8355.0,63.6245,63.6245,63.4783,63.4783,8355.0
2016-04-05 12:20:00,65.16,65.21,65.1,65.2,43887.0,63.4783,63.527,63.4199,63.5173,43887.0
2016-04-05 12:25:00,65.22,65.28,65.21,65.23,7692.0,63.5368,63.5952,63.527,63.5465,7692.0
2016-04-05 12:30:00,65.22,65.33,65.22,65.32,9600.0,63.5368,63.6439,63.5368,63.6342,9600.0
2016-04-05 12:35:00,65.32,65.36,65.29,65.31,24928.0,63.6342,63.6732,63.605,63.6245,24928.0
2016-04-05 12:40:00,65.29,65.35,65.28,65.34,21259.0,63.605,63.6634,63.5952,63.6537,21259.0
2016-04-05 12:45:00,65.34,65.41,65.33,65.34,7200.0,63.6537,63.7219,63.6439,63.6537,7200.0
2016-04-05 12:50:00,65.33,65.34,65.25,65.25,17239.0,63.6439,63.6537,63.566,63.566,17239.0
2016-04-05 12:55:00,65.25,65.29,65.24,65.24,12849.0,63.566,63.605,63.5563,63.5563,12849.0
2016-04-05 13:00:00,65.23,65.34,65.21,65.31,13707.0,63.5465,63.6537,63.527,63.6245,13707.0
2016-04-05 13:05:00,65.31,65.32,65.25,65.25,11404.0,63.6245,63.6342,63.566,63.566,11404.0
2016-04-05 13:10:00,65.23,65.35,65.17,65.35,29518.0,63.5465,63.6634,63.4881,63.6634,29518.0
2016-04-05 13:15:00,65.35,65.38,65.23,65.23,10300.0,63.6634,63.6927,63.5465,63.5465,10300.0
2016-04-05 13:20:00,65.23,65.48,65.23,65.45,23709.0,63.5465,63.7901,63.5465,63.7608,23709.0
2016-04-05 13:25:00,65.47,65.53,65.47,65.5,9199.0,63.7803,63.8388,63.7803,63.8096,9199.0
2016-04-05 13:30:00,65.5,65.52,65.46,65.49,7276.0,63.8096,63.829,63.7706,63.7998,7276.0
2016-04-05 13:35:00,65.5,65.58,65.5,65.58,8653.0,63.8096,63.8875,63.8096,63.8875,8653.0
2016-04-05 13:40:00,65.59,65.64,65.58,65.59,7263.0,63.8972,63.9459,63.8875,63.8972,7263.0
2016-04-05 13:45:00,65.59,65.62,65.56,65.62,7511.0,63.8972,63.9265,63.868,63.9265,7511.0
2016-04-05 13:50:00,65.62,65.83,65.62,65.81,13734.0,63.9265,64.131,63.9265,64.1116,13734.0
2016-04-05 13:55:00,65.81,65.81,65.67,65.68,5260.0,64.1116,64.1116,63.9752,63.9849,5260.0
2016-04-05 14:00:00,65.63,65.69,65.6,65.6,8109.0,63.9362,63.9946,63.907,63.907,8109.0
2016-04-05 14:05:00,65.6,65.67,65.57,65.67,10200.0,63.907,63.9752,63.8777,63.9752,10200.0
2016-04-05 14:10:00,65.67,65.69,65.57,65.69,50388.0,63.9752,63.9946,63.8777,63.9946,50388.0
2016-04-05 14:15:00,65.67,65.74,65.67,65.71,8762.0,63.9752,64.0434,63.9752,64.0141,8762.0
2016-04-05 14:20:00,65.72,65.72,65.63,65.64,12034.0,64.0239,64.0239,63.9362,63.9459,12034.0
2016-04-05 14:25:00,65.64,65.77,65.64,65.77,7500.0,63.9459,64.0726,63.9459,64.0726,7500.0
2016-04-05 14:30:00,65.77,65.83,65.71,65.78,14186.0,64.0726,64.131,64.0141,64.0823,14186.0
2016-04-05 14:35:00,65.79,65.79,65.63,65.65,12785.0,64.0921,64.0921,63.9362,63.9557,12785.0
2016-04-05 14:40:00,65.64,65.73,65.63,65.73,11482.0,63.9459,64.0336,63.9362,64.0336,11482.0
2016-04-05 14:45:00,65.72,65.81,65.71,65.72,20682.0,64.0239,64.1116,64.0141,64.0239,20682.0
2016-04-05 14:50:00,65.72,65.8,65.71,65.71,6652.0,64.0239,64.1018,64.0141,64.0141,6652.0
2016-04-05 14:55:00,65.73,65.77,65.68,65.68,9978.0,64.0336,64.0726,63.9849,63.9849,9978.0
2016-04-05 15:00:00,65.7,65.74,65.7,65.71,10138.0,64.0044,64.0434,64.0044,64.0141,10138.0
2016-04-05 15:05:00,65.69,65.7,65.55,65.56,7963.0,63.9946,64.0044,63.8583,63.868,7963.0
2016-04-05 15:10:00,65.57,65.63,65.54,65.62,7459.0,63.8777,63.9362,63.8485,63.9265,7459.0
2016-04-05 15:15:00,65.63,65.66,65.61,65.62,13473.0,63.9362,63.9654,63.9167,63.9265,13473.0
2016-04-05 15:20:00,65.63,65.67,65.62,65.65,26856.0,63.9362,63.9752,63.9265,63.9557,26856.0
2016-04-05 15:25:00,65.65,65.67,65.64,65.65,20772.0,63.9557,63.9752,63.9459,63.9557,20772.0
2016-04-05 15:30:00,65.65,65.68,65.63,65.65,42997.0,63.9557,63.9849,63.9362,63.9557,42997.0
2016-04-05 15:35:00,65.65,65.65,65.5,65.52,30134.0,63.9557,63.9557,63.8096,63.829,30134.0
2016-04-05 15:40:00,65.51,65.56,65.5,65.51,18707.0,63.8193,63.868,63.8096,63.8193,18707.0
2016-04-05 15:45:00,65.5,65.58,65.47,65.47,44843.0,63.8096,63.8875,63.7803,63.7803,44843.0
2016-04-05 15:50:00,65.46,65.52,65.42,65.5,115289.0,63.7706,63.829,63.7316,63.8096,115289.0
2016-04-05 15:55:00,65.51,65.52,65.38,65.46,139847.0,63.8193,63.829,63.6927,63.7706,139847.0
2016-04-06 09:30:00,65.67,65.81,65.32,65.34,18573.0,63.9752,64.1116,63.6342,63.6537,18573.0
2016-04-06 09:35:00,65.39,65.59,65.25,65.26,11430.0,63.7024,63.8972,63.566,63.5757,11430.0
2016-04-06 09:40:00,65.26,65.48,65.25,65.38,30113.0,63.5757,63.7901,63.566,63.6927,30113.0
2016-04-06 09:45:00,65.4,65.5,65.32,65.45,12038.0,63.7121,63.8096,63.6342,63.7608,12038.0
2016-04-06 09:50:00,65.41,65.71,65.41,65.7,14917.0,63.7219,64.0141,63.7219,64.0044,14917.0
2016-04-06 09:55:00,65.67,65.85,65.67,65.73,12077.0,63.9752,64.1505,63.9752,64.0336,12077.0
2016-04-06 10:00:00,65.73,65.82,65.68,65.69,26238.0,64.0336,64.1213,63.9849,63.9946,26238.0
2016-04-06 10:05:00,65.69,65.7,65.57,65.7,11813.0,63.9946,64.0044,63.8777,64.0044,11813.0
2016-04-06 10:10:00,65.69,65.7,65.64,65.64,8346.0,63.9946,64.0044,63.9459,63.9459,8346.0
2016-04-06 10:15:00,65.64,65.66,65.55,65.56,11241.0,63.9459,63.9654,63.8583,63.868,11241.0
2016-04-06 10:20:00,65.55,65.59,65.43,65.58,9937.0,63.8583,63.8972,63.7414,63.8875,9937.0
2016-04-06 10:25:00,65.54,65.64,65.48,65.59,10424.0,63.8485,63.9459,63.7901,63.8972,10424.0
2016-04-06 10:30:00,65.61,65.63,65.45,65.48,40549.0,63.9167,63.9362,63.7608,63.7901,40549.0
2016-04-06 10:35:00,65.48,65.6,65.45,65.57,28138.0,63.7901,63.907,63.7608,63.8777,28138.0
2016-04-06 10:40:00,65.6,65.76,65.6,65.73,13332.0,63.907,64.0628,63.907,64.0336,13332.0
2016-04-06 10:45:00,65.73,65.77,65.68,65.73,14722.0,64.0336,64.0726,63.9849,64.0336,14722.0
2016-04-06 10:50:00,65.7,65.76,65.65,65.7,10237.0,64.0044,64.0628,63.9557,64.0044,10237.0
2016-04-06 10:55:00,65.7,65.72,65.66,65.7,14512.0,64.0044,64.0239,63.9654,64.0044,14512.0
2016-04-06 11:00:00,65.69,65.74,65.65,65.74,18746.0,63.9946,64.0434,63.9557,64.0434,18746.0
2016-04-06 11:05:00,65.74,65.77,65.68,65.74,17256.0,64.0434,64.0726,63.9849,64.0434,17256.0
2016-04-06 11:10:00,65.76,65.84,65.72,65.78,14857.0,64.0628,64.1408,64.0239,64.0823,14857.0
2016-04-06 11:15:00,65.81,65.81,65.74,65.75,25830.0,64.1116,64.1116,64.0434,64.0531,25830.0
2016-04-06 11:20:00,65.76,65.91,65.75,65.88,56716.0,64.0628,64.209,64.0531,64.1797,56716.0
2016-04-06 11:25:00,65.89,66.0,65.89,66.0,9005.0,64.1895,64.2966,64.1895,64.2966,9005.0
2016-04-06 11:30:00,66.0,66.07,65.98,65.98,11270.0,64.2966,64.3648,64.2772,64.2772,11270.0
2016-04-06 11:35:00,65.98,66.01,65.93,65.95,18525.0,64.2772,64.3064,64.2285,64.2479,18525.0
2016-04-06 11:40:00,65.93,65.95,65.89,65.89,5986.0,64.2285,64.2479,64.1895,64.1895,5986.0
2016-04-06 11:45:00,65.88,65.9,65.81,65.82,9736.0,64.1797,64.1992,64.1116,64.1213,9736.0
2016-04-06 11:50:00,65.8,65.81,65.67,65.67,14019.0,64.1018,64.1116,63.9752,63.9752,14019.0
2016-04-06 11:55:00,65.7,65.78,65.64,65.73,9835.0,64.0044,64.0823,63.9459,64.0336,9835.0
2016-04-06 12:00:00,65.73,65.74,65.59,65.6,10225.0,64.0336,64.0434,63.8972,63.907,10225.0
2016-04-06 12:05:00,65.62,65.64,65.46,65.47,9808.0,63.9265,63.9459,63.7706,63.7803,9808.0
2016-04-06 12:10:00,65.46,65.59,65.42,65.57,8428.0,63.7706,63.8972,63.7316,63.8777,8428.0
2016-04-06 12:15:00,65.56,65.6,65.52,65.53,5450.0,63.868,63.907,63.829,63.8388,5450.0
2016-04-06 12:20:00,65.54,65.54,65.45,65.51,7100.0,63.8485,63.8485,63.7608,63.8193,7100.0
2016-04-06 12:25:00,65.49,65.55,65.47,65.55,10200.0,63.7998,63.8583,63.7803,63.8583,10200.0
2016-04-06 12:30:00,65.55,65.57,65.47,65.51,16309.0,63.8583,63.8777,63.7803,63.8193,16309.0
2016-04-06 12:35:00,65.52,65.53,65.47,65.49,12294.0,63.829,63.8388,63.7803,63.7998,12294.0
2016-04-06 12:40:00,65.48,65.58,65.47,65.57,12250.0,63.7901,63.8875,63.7803,63.8777,12250.0
2016-04-06 12:45:00,65.58,65.64,65.55,65.59,7900.0,63.8875,63.9459,63.8583,63.8972,7900.0
2016-04-06 12:50:00,65.56,65.56,65.48,65.48,18311.0,63.868,63.868,63.7901,63.7901,18311.0
2016-04-06 12:55:00,65.52,65.56,65.46,65.46,12325.0,63.829,63.868,63.7706,63.7706,12325.0
2016-04-06 13:00:00,65.47,65.53,65.46,65.53,17518.0,63.7803,63.8388,63.7706,63.8388,17518.0
2016-04-06 13:05:00,65.51,65.57,65.48,65.54,8100.0,63.8193,63.8777,63.7901,63.8485,8100.0
2016-04-06 13:10:00,65.57,65.58,65.51,65.52,10917.0,63.8777,63.8875,63.8193,63.829,10917.0
2016-04-06 13:15:00,65.52,65.54,65.48,65.51,5749.0,63.829,63.8485,63.7901,63.8193,5749.0
2016-04-06 13:20:00,65.54,65.64,65.54,65.57,7118.0,63.8485,63.9459,63.8485,63.8777,7118.0
2016-04-06 13:25:00,65.56,65.63,65.51,65.63,5010.0,63.868,63.9362,63.8193,63.9362,5010.0
2016-04-06 13:30:00,65.63,65.7,65.6,65.66,13799.0,63.9362,64.0044,63.907,63.9654,13799.0
2016-04-06 13:35:00,65.66,65.66,65.61,65.66,19774.0,63.9654,63.9654,63.9167,63.9654,19774.0
2016-04-06 13:40:00,65.66,65.75,65.65,65.69,5935.0,63.9654,64.0531,63.9557,63.9946,5935.0
2016-04-06 13:45:00,65.68,65.85,65.67,65.85,11752.0,63.9849,64.1505,63.9752,64.1505,11752.0
2016-04-06 13:50:00,65.86,65.96,65.84,65.96,51657.0,64.1603,64.2577,64.1408,64.2577,51657.0
2016-04-06 13:55:00,65.96,66.0,65.89,65.95,28455.0,64.2577,64.2966,64.1895,64.2479,28455.0
2016-04-06 14:00:00,65.95,65.99,65.83,65.91,28672.0,64.2479,64.2869,64.131,64.209,28672.0
2016-04-06 14:05:00,65.91,65.96,65.84,65.85,10675.0,64.209,64.2577,64.1408,64.1505,10675.0
2016-04-06 14:10:00,65.86,65.88,65.8,65.82,7067.0,64.1603,64.1797,64.1018,64.1213,7067.0
2016-04-06 14:15:00,65.81,65.89,65.76,65.88,6764.0,64.1116,64.1895,64.0628,64.1797,6764.0
2016-04-06 14:20:00,65.89,65.92,65.83,65.83,6600.0,64.1895,64.2187,64.131,64.131,6600.0
2016-04-06 14:25:00,65.86,65.87,65.8,65.81,16600.0,64.1603,64.17,64.1018,64.1116,16600.0
2016-04-06 14:30:00,65.82,65.92,65.81,65.83,14200.0,64.1213,64.2187,64.1116,64.131,14200.0
2016-04-06 14:35:00,65.82,65.84,65.7,65.77,7946.0,64.1213,64.1408,64.0044,64.0726,7946.0
2016-04-06 14:40:00,65.75,65.86,65.68,65.76,28060.0,64.0531,64.1603,63.9849,64.0628,28060.0
2016-04-06 14:45:00,65.76,65.83,65.76,65.81,7284.0,64.0628,64.131,64.0628,64.1116,7284.0
2016-04-06 14:50:00,65.82,65.9,65.79,65.79,7252.0,64.1213,64.1992,64.0921,64.0921,7252.0
2016-04-06 14:55:00,65.78,65.94,65.78,65.87,21288.0,64.0823,64.2382,64.0823,64.17,21288.0
2016-04-06 15:00:00,65.89,65.94,65.83,65.91,38952.0,64.1895,64.2382,64.131,64.209,38952.0
2016-04-06 15:05:00,65.94,66.03,65.92,66.02,8540.0,64.2382,64.3259,64.2187,64.3161,8540.0
2016-04-06 15:10:00,66.05,66.05,65.9,65.93,11808.0,64.3454,64.3454,64.1992,64.2285,11808.0
2016-04-06 15:15:00,65.94,66.0,65.93,65.99,12821.0,64.2382,64.2966,64.2285,64.2869,12821.0
2016-04-06 15:20:00,66.0,66.0,65.93,65.95,11500.0,64.2966,64.2966,64.2285,64.2479,11500.0
2016-04-06 15:25:00,65.95,65.97,65.9,65.93,14064.0,64.2479,64.2674,64.1992,64.2285,14064.0
2016-04-06 15:30:00,65.93,65.95,65.85,65.85,31979.0,64.2285,64.2479,64.1505,64.1505,31979.0
2016-04-06 15:35:00,65.84,65.87,65.82,65.84,22221.0,64.1408,64.17,64.1213,64.1408,22221.0
2016-04-06 15:40:00,65.83,65.91,65.82,65.89,21178.0,64.131,64.209,64.1213,64.1895,21178.0
2016-04-06 15:45:00,65.89,65.89,65.83,65.85,39620.0,64.1895,64.1895,64.131,64.1505,39620.0
2016-04-06 15:50:00,65.84,65.86,65.79,65.8,73934.0,64.1408,64.1603,64.0921,64.1018,73934.0
2016-04-06 15:55:00,65.8,65.86,65.78,65.83,68255.0,64.1018,64.1603,64.0823,64.131,68255.0
2016-04-07 09:30:00,65.7,65.9,65.28,65.3,20109.0,64.0044,64.1992,63.5952,63.6147,20109.0
2016-04-07 09:35:00,65.44,65.66,65.3,65.61,59563.0,63.7511,63.9654,63.6147,63.9167,59563.0
2016-04-07 09:40:00,65.67,65.91,65.6,65.69,43539.0,63.9752,64.209,63.907,63.9946,43539.0
2016-04-07 09:45:00,65.63,65.63,65.35,65.35,9743.0,63.9362,63.9362,63.6634,63.6634,9743.0
2016-04-07 09:50:00,65.34,65.45,65.32,65.45,12961.0,63.6537,63.7608,63.6342,63.7608,12961.0
2016-04-07 09:55:00,65.45,65.54,65.33,65.35,25507.0,63.7608,63.8485,63.6439,63.6634,25507.0
2016-04-07 10:00:00,65.41,65.47,65.29,65.4,30189.0,63.7219,63.7803,63.605,63.7121,30189.0
2016-04-07 10:05:00,65.4,65.48,65.24,65.25,35546.0,63.7121,63.7901,63.5563,63.566,35546.0
2016-04-07 10:10:00,65.25,65.34,65.05,65.07,69783.0,63.566,63.6537,63.3712,63.3907,69783.0
2016-04-07 10:15:00,65.05,65.19,65.01,65.03,13119.0,63.3712,63.5076,63.3322,63.3517,13119.0
2016-04-07 10:20:00,65.03,65.03,64.87,64.98,25644.0,63.3517,63.3517,63.1958,63.303,25644.0
2016-04-07 10:25:00,64.96,65.05,64.84,64.93,120775.0,63.2835,63.3712,63.1666,63.2543,120775.0
2016-04-07 10:30:00,64.93,64.99,64.9,64.96,17550.0,63.2543,63.3127,63.225,63.2835,17550.0
2016-04-07 10:35:00,64.98,65.0,64.9,64.95,13409.0,63.303,63.3225,63.225,63.2737,13409.0
2016-04-07 10:40:00,64.94,64.95,64.81,64.94,26220.0,63.264,63.2737,63.1374,63.264,26220.0
2016-04-07 10:45:00,64.92,65.0,64.84,64.97,44670.0,63.2445,63.3225,63.1666,63.2932,44670.0
2016-04-07 10:50:00,64.98,65.0,64.86,64.94,20250.0,63.303,63.3225,63.1861,63.264,20250.0
2016-04-07 10:55:00,64.92,64.93,64.75,64.76,14637.0,63.2445,63.2543,63.0789,63.0887,14637.0
2016-04-07 11:00:00,64.77,64.87,64.71,64.73,20625.0,63.0984,63.1958,63.0399,63.0594,20625.0
2016-04-07 11:05:00,64.72,64.8,64.61,64.63,32479.0,63.0497,63.1276,62.9425,62.962,32479.0
2016-04-07 11:10:00,64.63,64.72,64.62,64.7,12153.0,62.962,63.0497,62.9523,63.0302,12153.0
2016-04-07 11:15:00,64.71,64.95,64.69,64.87,71392.0,63.0399,63.2737,63.0205,63.1958,71392.0
2016-04-07 11:20:00,64.89,64.89,64.74,64.82,17560.0,63.2153,63.2153,63.0692,63.1471,17560.0
2016-04-07 11:25:00,64.81,64.95,64.78,64.94,15507.0,63.1374,63.2737,63.1081,63.264,15507.0
2016-04-07 11:30:00,64.93,65.0,64.92,64.94,35614.0,63.2543,63.3225,63.2445,63.264,35614.0
2016-04-07 11:35:00,64.95,65.05,64.92,65.05,16032.0,63.2737,63.3712,63.2445,63.3712,16032.0
2016-04-07 11:40:00,65.03,65.05,64.99,65.01,16486.0,63.3517,63.3712,63.3127,63.3322,16486.0
2016-04-07 11:45:00,65.0,65.1,64.94,65.08,20419.0,63.3225,63.4199,63.264,63.4004,20419.0
2016-04-07 11:50:00,65.09,65.1,64.96,64.97,12833.0,63.4101,63.4199,63.2835,63.2932,12833.0
2016-04-07 11:55:00,64.94,65.02,64.93,64.97,28138.0,63.264,63.3419,63.2543,63.2932,28138.0
2016-04-07 12:00:00,64.98,65.0,64.93,64.94,7300.0,63.303,63.3225,63.2543,63.264,7300.0
2016-04-07 12:05:00,64.93,64.93,64.82,64.83,7148.0,63.2543,63.2543,63.1471,63.1568,7148.0
2016-04-07 12:10:00,64.81,64.82,64.69,64.69,9191.0,63.1374,63.1471,63.0205,63.0205,9191.0
2016-04-07 12:15:00,64.7,64.7,64.49,64.53,16844.0,63.0302,63.0302,62.8256,62.8646,16844.0
2016-04-07 12:20:00,64.51,64.52,64.46,64.49,9081.0,62.8451,62.8548,62.7964,62.8256,9081.0
2016-04-07 12:25:00,64.47,64.47,64.35,64.4,42462.0,62.8061,62.8061,62.6892,62.7379,42462.0
2016-04-07 12:30:00,64.38,64.38,64.24,64.25,22540.0,62.7185,62.7185,62.5821,62.5918,22540.0
2016-04-07 12:35:00,64.27,64.45,64.25,64.45,11954.0,62.6113,62.7867,62.5918,62.7867,11954.0
2016-04-07 12:40:00,64.45,64.49,64.3,64.3,10653.0,62.7867,62.8256,62.6405,62.6405,10653.0
2016-04-07 12:45:00,64.3,64.44,64.23,64.44,20255.0,62.6405,62.7769,62.5723,62.7769,20255.0
2016-04-07 12:50:00,64.44,64.44,64.28,64.33,15581.0,62.7769,62.7769,62.621,62.6697,15581.0
2016-04-07 12:55:00,64.34,64.43,64.29,64.4,26712.0,62.6795,62.7672,62.6308,62.7379,26712.0
2016-04-07 13:00:00,64.39,64.41,64.37,64.39,18300.0,62.7282,62.7477,62.7087,62.7282,18300.0
2016-04-07 13:05:00,64.38,64.45,64.38,64.43,17238.0,62.7185,62.7867,62.7185,62.7672,17238.0
2016-04-07 13:10:00,64.43,64.5,64.39,64.44,18186.0,62.7672,62.8354,62.7282,62.7769,18186.0
2016-04-07 13:15:00,64.45,64.51,64.34,64.39,38683.0,62.7867,62.8451,62.6795,62.7282,38683.0
2016-04-07 13:20:00,64.38,64.46,64.38,64.4,11522.0,62.7185,62.7964,62.7185,62.7379,11522.0
2016-04-07 13:25:00,64.4,64.41,64.27,64.27,10671.0,62.7379,62.7477,62.6113,62.6113,10671.0
2016-04-07 13:30:00,64.29,64.29,64.12,64.12,18959.0,62.6308,62.6308,62.4652,62.4652,18959.0
2016-04-07 13:35:00,64.13,64.22,64.13,64.22,13641.0,62.4749,62.5626,62.4749,62.5626,13641.0
2016-04-07 13:40:00,64.22,64.3,64.2,64.25,23800.0,62.5626,62.6405,62.5431,62.5918,23800.0
2016-04-07 13:45:00,64.25,64.25,64.09,64.11,31354.0,62.5918,62.5918,62.4359,62.4554,31354.0
2016-04-07 13:50:00,64.1,64.14,64.03,64.05,43572.0,62.4457,62.4847,62.3775,62.397,43572.0
2016-04-07 13:55:00,64.05,64.05,63.98,63.99,16189.0,62.397,62.397,62.3288,62.3385,16189.0
2016-04-07 14:00:00,63.99,64.01,63.85,63.89,37455.0,62.3385,62.358,62.2021,62.2411,37455.0
2016-04-07 14:05:00,63.88,63.96,63.81,63.81,35004.0,62.2314,62.3093,62.1632,62.1632,35004.0
2016-04-07 14:10:00,63.82,63.9,63.66,63.88,45842.0,62.1729,62.2508,62.017,62.2314,45842.0
2016-04-07 14:15:00,63.89,63.89,63.72,63.76,32929.0,62.2411,62.2411,62.0755,62.1145,32929.0
2016-04-07 14:20:00,63.76,63.85,63.74,63.78,19788.0,62.1145,62.2021,62.095,62.1339,19788.0
2016-04-07 14:25:00,63.78,63.87,63.71,63.85,31015.0,62.1339,62.2216,62.0658,62.2021,31015.0
2016-04-07 14:30:00,63.86,64.0,63.84,63.96,27143.0,62.2119,62.3483,62.1924,62.3093,27143.0
2016-04-07 14:35:00,63.95,64.01,63.89,64.01,36796.0,62.2996,62.358,62.2411,62.358,36796.0
2016-04-07 14:40:00,64.01,64.02,63.91,63.97,40071.0,62.358,62.3677,62.2606,62.319,40071.0
2016-04-07 14:45:00,63.96,63.97,63.84,63.85,25770.0,62.3093,62.319,62.1924,62.2021,25770.0
2016-04-07 14:50:00,63.85,63.95,63.83,63.92,19209.0,62.2021,62.2996,62.1827,62.2703,19209.0
2016-04-07 14:55:00,63.94,63.94,63.85,63.88,15731.0,62.2898,62.2898,62.2021,62.2314,15731.0
2016-04-07 15:00:00,63.86,63.89,63.83,63.88,35775.0,62.2119,62.2411,62.1827,62.2314,35775.0
2016-04-07 15:05:00,63.89,64.03,63.88,63.97,19206.0,62.2411,62.3775,62.2314,62.319,19206.0
2016-04-07 15:10:00,63.99,64.04,63.98,63.99,33245.0,62.3385,62.3872,62.3288,62.3385,33245.0
2016-04-07 15:15:00,63.99,63.99,63.88,63.89,29008.0,62.3385,62.3385,62.2314,62.2411,29008.0
2016-04-07 15:20:00,63.91,63.96,63.81,63.95,50017.0,62.2606,62.3093,62.1632,62.2996,50017.0
2016-04-07 15:25:00,63.96,64.0,63.9,63.9,42060.0,62.3093,62.3483,62.2508,62.2508,42060.0
2016-04-07 15:30:00,63.91,63.96,63.88,63.95,57260.0,62.2606,62.3093,62.2314,62.2996,57260.0
2016-04-07 15:35:00,63.95,63.96,63.78,63.79,50181.0,62.2996,62.3093,62.1339,62.1437,50181.0
2016-04-07 15:40:00,63.8,63.89,63.74,63.86,73274.0,62.1534,62.2411,62.095,62.2119,73274.0
2016-04-07 15:45:00,63.85,63.92,63.85,63.91,57959.0,62.2021,62.2703,62.2021,62.2606,57959.0
2016-04-07 15:50:00,63.91,63.92,63.83,63.89,85884.0,62.2606,62.2703,62.1827,62.2411,85884.0
2016-04-07 15:55:00,63.89,63.94,63.83,63.93,145065.0,62.2411,62.2898,62.1827,62.2801,145065.0
2016-04-08 09:30:00,64.16,64.21,63.75,63.86,44868.0,62.5041,62.5528,62.1047,62.2119,44868.0
2016-04-08 09:35:00,63.87,63.88,63.59,63.69,29691.0,62.2216,62.2314,61.9488,62.0463,29691.0
2016-04-08 09:40:00,63.68,63.68,63.28,63.53,25990.0,62.0365,62.0365,61.6468,61.8904,25990.0
2016-04-08 09:45:00,63.52,63.75,63.51,63.75,43156.0,61.8807,62.1047,61.8709,62.1047,43156.0
2016-04-08 09:50:00,63.76,63.85,63.47,63.64,84639.0,62.1145,62.2021,61.8319,61.9976,84639.0
2016-04-08 09:55:00,63.65,63.92,63.64,63.86,38127.0,62.0073,62.2703,61.9976,62.2119,38127.0
2016-04-08 10:00:00,63.85,63.89,63.64,63.71,19104.0,62.2021,62.2411,61.9976,62.0658,19104.0
2016-04-08 10:05:00,63.72,63.9,63.69,63.87,67022.0,62.0755,62.2508,62.0463,62.2216,67022.0
2016-04-08 10:10:00,63.9,63.99,63.86,63.98,23860.0,62.2508,62.3385,62.2119,62.3288,23860.0
2016-04-08 10:15:00,63.99,64.18,63.96,64.12,43976.0,62.3385,62.5236,62.3093,62.4652,43976.0
2016-04-08 10:20:00,64.1,64.12,64.04,64.08,16871.0,62.4457,62.4652,62.3872,62.4262,16871.0
2016-04-08 10:25:00,64.08,64.16,64.01,64.02,56872.0,62.4262,62.5041,62.358,62.3677,56872.0
2016-04-08 10:30:00,64.03,64.06,63.93,64.03,17933.0,62.3775,62.4067,62.2801,62.3775,17933.0
2016-04-08 10:35:00,64.02,64.09,63.96,63.99,14072.0,62.3677,62.4359,62.3093,62.3385,14072.0
2016-04-08 10:40:00,63.97,64.08,63.9,64.03,42294.0,62.319,62.4262,62.2508,62.3775,42294.0
2016-04-08 10:45:00,64.04,64.05,63.98,64.01,17190.0,62.3872,62.397,62.3288,62.358,17190.0
2016-04-08 10:50:00,64.01,64.04,63.83,63.9,24856.0,62.358,62.3872,62.1827,62.2508,24856.0
2016-04-08 10:55:00,63.89,63.9,63.82,63.84,8842.0,62.2411,62.2508,62.1729,62.1924,8842.0
2016-04-08 11:00:00,63.86,64.03,63.85,64.01,10300.0,62.2119,62.3775,62.2021,62.358,10300.0
2016-04-08 11:05:00,64.02,64.05,64.0,64.03,6783.0,62.3677,62.397,62.3483,62.3775,6783.0
2016-04-08 11:10:00,64.04,64.06,63.8,63.8,19270.0,62.3872,62.4067,62.1534,62.1534,19270.0
2016-04-08 11:15:00,63.81,63.97,63.81,63.97,7567.0,62.1632,62.319,62.1632,62.319,7567.0
2016-04-08 11:20:00,63.97,64.0,63.93,63.93,6264.0,62.319,62.3483,62.2801,62.2801,6264.0
2016-04-08 11:25:00,63.95,63.95,63.83,63.84,15264.0,62.2996,62.2996,62.1827,62.1924,15264.0
2016-04-08 11:30:00,63.83,63.83,63.73,63.75,28339.0,62.1827,62.1827,62.0852,62.1047,28339.0
2016-04-08 11:35:00,63.73,63.79,63.71,63.74,13591.0,62.0852,62.1437,62.0658,62.095,13591.0
2016-04-08 11:40:00,63.73,63.92,63.72,63.83,16391.0,62.0852,62.2703,62.0755,62.1827,16391.0
2016-04-08 11:45:00,63.82,63.87,63.72,63.74,44866.0,62.1729,62.2216,62.0755,62.095,44866.0
2016-04-08 11:50:00,63.73,63.87,63.71,63.87,23395.0,62.0852,62.2216,62.0658,62.2216,23395.0
2016-04-08 11:55:00,63.88,64.01,63.87,64.01,19779.0,62.2314,62.358,62.2216,62.358,19779.0
2016-04-08 12:00:00,63.98,64.05,63.9,63.91,24989.0,62.3288,62.397,62.2508,62.2606,24989.0
2016-04-08 12:05:00,63.91,64.0,63.86,63.95,19101.0,62.2606,62.3483,62.2119,62.2996,19101.0
2016-04-08 12:10:00,63.94,63.99,63.9,63.97,17437.0,62.2898,62.3385,62.2508,62.319,17437.0
2016-04-08 12:15:00,63.96,63.96,63.87,63.88,9198.0,62.3093,62.3093,62.2216,62.2314,9198.0
2016-04-08 12:20:00,63.9,63.94,63.89,63.93,6745.0,62.2508,62.2898,62.2411,62.2801,6745.0
2016-04-08 12:25:00,63.92,63.93,63.8,63.81,11226.0,62.2703,62.2801,62.1534,62.1632,11226.0
2016-04-08 12:30:00,63.78,63.85,63.74,63.82,21641.0,62.1339,62.2021,62.095,62.1729,21641.0
2016-04-08 12:35:00,63.84,63.92,63.84,63.92,6310.0,62.1924,62.2703,62.1924,62.2703,6310.0
2016-04-08 12:40:00,63.94,64.01,63.89,63.99,8400.0,62.2898,62.358,62.2411,62.3385,8400.0
2016-04-08 12:45:00,63.98,63.99,63.92,63.98,6803.0,62.3288,62.3385,62.2703,62.3288,6803.0
2016-04-08 12:50:00,63.97,64.05,63.95,64.05,12223.0,62.319,62.397,62.2996,62.397,12223.0
2016-04-08 12:55:00,64.05,64.12,64.04,64.09,15480.0,62.397,62.4652,62.3872,62.4359,15480.0
2016-04-08 13:00:00,64.09,64.12,64.07,64.1,14638.0,62.4359,62.4652,62.4165,62.4457,14638.0
2016-04-08 13:05:00,64.1,64.11,64.01,64.06,25709.0,62.4457,62.4554,62.358,62.4067,25709.0
2016-04-08 13:10:00,64.06,64.14,63.98,64.14,19469.0,62.4067,62.4847,62.3288,62.4847,19469.0
2016-04-08 13:15:00,64.16,64.19,64.06,64.1,7400.0,62.5041,62.5334,62.4067,62.4457,7400.0
2016-04-08 13:20:00,64.07,64.14,64.07,64.14,21954.0,62.4165,62.4847,62.4165,62.4847,21954.0
2016-04-08 13:25:00,64.13,64.2,64.1,64.14,17679.0,62.4749,62.5431,62.4457,62.4847,17679.0
2016-04-08 13:30:00,64.14,64.2,64.06,64.17,26196.0,62.4847,62.5431,62.4067,62.5139,26196.0
2016-04-08 13:35:00,64.17,64.27,64.15,64.25,23336.0,62.5139,62.6113,62.4944,62.5918,23336.0
2016-04-08 13:40:00,64.25,64.28,64.2,64.24,11776.0,62.5918,62.621,62.5431,62.5821,11776.0
2016-04-08 13:45:00,64.23,64.3,64.21,64.28,8970.0,62.5723,62.6405,62.5528,62.621,8970.0
2016-04-08 13:50:00,64.3,64.48,64.26,64.48,24239.0,62.6405,62.8159,62.6016,62.8159,24239.0
2016-04-08 13:55:00,64.47,64.53,64.42,64.53,38121.0,62.8061,62.8646,62.7574,62.8646,38121.0
2016-04-08 14:00:00,64.53,64.54,64.41,64.45,16329.0,62.8646,62.8743,62.7477,62.7867,16329.0
2016-04-08 14:05:00,64.45,64.57,64.44,64.56,12450.0,62.7867,62.9036,62.7769,62.8938,12450.0
2016-04-08 14:10:00,64.56,64.67,64.52,64.66,36770.0,62.8938,63.001,62.8548,62.9912,36770.0
2016-04-08 14:15:00,64.67,64.7,64.55,64.55,11108.0,63.001,63.0302,62.8841,62.8841,11108.0
2016-04-08 14:20:00,64.54,64.55,64.49,64.5,15859.0,62.8743,62.8841,62.8256,62.8354,15859.0
2016-04-08 14:25:00,64.5,64.56,64.5,64.53,8073.0,62.8354,62.8938,62.8354,62.8646,8073.0
2016-04-08 14:30:00,64.52,64.54,64.48,64.51,14520.0,62.8548,62.8743,62.8159,62.8451,14520.0
2016-04-08 14:35:00,64.5,64.53,64.49,64.49,29974.0,62.8354,62.8646,62.8256,62.8256,29974.0
2016-04-08 14:40:00,64.49,64.53,64.45,64.45,29415.0,62.8256,62.8646,62.7867,62.7867,29415.0
2016-04-08 14:45:00,64.44,64.51,64.43,64.47,11814.0,62.7769,62.8451,62.7672,62.8061,11814.0
2016-04-08 14:50:00,64.47,64.48,64.4,64.42,10989.0,62.8061,62.8159,62.7379,62.7574,10989.0
2016-04-08 14:55:00,64.42,64.44,64.31,64.44,16053.0,62.7574,62.7769,62.6503,62.7769,16053.0
2016-04-08 15:00:00,64.43,64.46,64.34,64.37,14400.0,62.7672,62.7964,62.6795,62.7087,14400.0
2016-04-08 15:05:00,64.37,64.37,64.22,64.22,29760.0,62.7087,62.7087,62.5626,62.5626,29760.0
2016-04-08 15:10:00,64.22,64.3,64.22,64.28,34844.0,62.5626,62.6405,62.5626,62.621,34844.0
2016-04-08 15:15:00,64.28,64.34,64.22,64.26,23362.0,62.621,62.6795,62.5626,62.6016,23362.0
2016-04-08 15:20:00,64.26,64.3,64.24,64.27,36361.0,62.6016,62.6405,62.5821,62.6113,36361.0
2016-04-08 15:25:00,64.28,64.29,64.2,64.21,23122.0,62.621,62.6308,62.5431,62.5528,23122.0
2016-04-08 15:30:00,64.2,64.22,64.05,64.05,42053.0,62.5431,62.5626,62.397,62.397,42053.0
2016-04-08 15:35:00,64.05,64.24,64.05,64.23,46866.0,62.397,62.5821,62.397,62.5723,46866.0
2016-04-08 15:40:00,64.23,64.23,64.13,64.14,27734.0,62.5723,62.5723,62.4749,62.4847,27734.0
2016-04-08 15:45:00,64.15,64.23,64.14,64.23,24972.0,62.4944,62.5723,62.4847,62.5723,24972.0
2016-04-08 15:50:00,64.23,64.24,64.18,64.2,49478.0,62.5723,62.5821,62.5236,62.5431,49478.0
2016-04-08 15:55:00,64.19,64.26,64.17,64.24,90830.0,62.5334,62.6016,62.5139,62.5821,90830.0
2016-04-11 09:30:00,64.39,64.4,64.08,64.28,29541.0,62.7282,62.7379,62.4262,62.621,29541.0
2016-04-11 09:35:00,64.25,64.28,64.02,64.12,4297.0,62.5918,62.621,62.3677,62.4652,4297.0
2016-04-11 09:40:00,64.09,64.16,63.92,63.98,11584.0,62.4359,62.5041,62.2703,62.3288,11584.0
2016-04-11 09:45:00,64.01,64.05,63.93,63.94,8848.0,62.358,62.397,62.2801,62.2898,8848.0
2016-04-11 09:50:00,63.95,64.0,63.9,63.91,15920.0,62.2996,62.3483,62.2508,62.2606,15920.0
2016-04-11 09:55:00,63.92,64.02,63.86,63.97,35780.0,62.2703,62.3677,62.2119,62.319,35780.0
2016-04-11 10:00:00,63.98,64.09,63.95,64.04,29128.0,62.3288,62.4359,62.2996,62.3872,29128.0
2016-04-11 10:05:00,64.03,64.28,64.03,64.16,29012.0,62.3775,62.621,62.3775,62.5041,29012.0
2016-04-11 10:10:00,64.16,64.25,64.13,64.25,14557.0,62.5041,62.5918,62.4749,62.5918,14557.0
2016-04-11 10:15:00,64.23,64.29,64.17,64.29,8735.0,62.5723,62.6308,62.5139,62.6308,8735.0
2016-04-11 10:20:00,64.26,64.3,64.24,64.29,8600.0,62.6016,62.6405,62.5821,62.6308,8600.0
2016-04-11 10:25:00,64.28,64.34,64.12,64.14,22969.0,62.621,62.6795,62.4652,62.4847,22969.0
2016-04-11 10:30:00,64.17,64.22,64.14,64.22,4330.0,62.5139,62.5626,62.4847,62.5626,4330.0
2016-04-11 10:35:00,64.24,64.25,64.16,64.19,7351.0,62.5821,62.5918,62.5041,62.5334,7351.0
2016-04-11 10:40:00,64.2,64.21,64.03,64.13,9642.0,62.5431,62.5528,62.3775,62.4749,9642.0
2016-04-11 10:45:00,64.09,64.16,64.02,64.14,8103.0,62.4359,62.5041,62.3677,62.4847,8103.0
2016-04-11 10:50:00,64.14,64.16,64.02,64.04,5235.0,62.4847,62.5041,62.3677,62.3872,5235.0
2016-04-11 10:55:00,64.05,64.07,63.91,63.93,12899.0,62.397,62.4165,62.2606,62.2801,12899.0
2016-04-11 11:00:00,63.92,64.02,63.85,64.01,11401.0,62.2703,62.3677,62.2021,62.358,11401.0
2016-04-11 11:05:00,63.99,64.02,63.85,63.89,55509.0,62.3385,62.3677,62.2021,62.2411,55509.0
2016-04-11 11:10:00,63.87,63.95,63.81,63.85,14848.0,62.2216,62.2996,62.1632,62.2021,14848.0
2016-04-11 11:15:00,63.86,63.9,63.76,63.87,10291.0,62.2119,62.2508,62.1145,62.2216,10291.0
2016-04-11 11:20:00,63.85,63.96,63.85,63.92,8488.0,62.2021,62.3093,62.2021,62.2703,8488.0
2016-04-11 11:25:00,63.94,63.99,63.9,63.95,6456.0,62.2898,62.3385,62.2508,62.2996,6456.0
2016-04-11 11:30:00,63.95,63.96,63.71,63.73,10866.0,62.2996,62.3093,62.0658,62.0852,10866.0
2016-04-11 11:35:00,63.71,63.87,63.71,63.85,11310.0,62.0658,62.2216,62.0658,62.2021,11310.0
2016-04-11 11:40:00,63.82,63.89,63.78,63.79,14860.0,62.1729,62.2411,62.1339,62.1437,14860.0
2016-04-11 11:45:00,63.77,63.86,63.74,63.79,12205.0,62.1242,62.2119,62.095,62.1437,12205.0
2016-04-11 11:50:00,63.8,63.83,63.72,63.78,14686.0,62.1534,62.1827,62.0755,62.1339,14686.0
2016-04-11 11:55:00,63.79,63.88,63.79,63.88,7966.0,62.1437,62.2314,62.1437,62.2314,7966.0
2016-04-11 12:00:00,63.89,63.91,63.79,63.85,37872.0,62.2411,62.2606,62.1437,62.2021,37872.0
2016-04-11 12:05:00,63.85,63.89,63.82,63.88,4701.0,62.2021,62.2411,62.1729,62.2314,4701.0
2016-04-11 12:10:00,63.89,63.98,63.87,63.98,8732.0,62.2411,62.3288,62.2216,62.3288,8732.0
2016-04-11 12:15:00,63.98,64.11,63.98,64.1,6722.0,62.3288,62.4554,62.3288,62.4457,6722.0
2016-04-11 12:20:00,64.11,64.22,64.1,64.2,22982.0,62.4554,62.5626,62.4457,62.5431,22982.0
2016-04-11 12:25:00,64.2,64.27,64.18,64.21,11294.0,62.5431,62.6113,62.5236,62.5528,11294.0
2016-04-11 12:30:00,64.2,64.2,64.02,64.03,5900.0,62.5431,62.5431,62.3677,62.3775,5900.0
2016-04-11 12:35:00,64.02,64.09,64.02,64.04,5757.0,62.3677,62.4359,62.3677,62.3872,5757.0
2016-04-11 12:40:00,64.03,64.13,64.02,64.09,3900.0,62.3775,62.4749,62.3677,62.4359,3900.0
2016-04-11 12:45:00,64.09,64.15,64.04,64.15,7024.0,62.4359,62.4944,62.3872,62.4944,7024.0
2016-04-11 12:50:00,64.14,64.25,64.13,64.19,5807.0,62.4847,62.5918,62.4749,62.5334,5807.0
2016-04-11 12:55:00,64.19,64.26,64.15,64.15,11041.0,62.5334,62.6016,62.4944,62.4944,11041.0
2016-04-11 13:00:00,64.14,64.15,64.1,64.12,5994.0,62.4847,62.4944,62.4457,62.4652,5994.0
2016-04-11 13:05:00,64.14,64.14,64.09,64.11,10320.0,62.4847,62.4847,62.4359,62.4554,10320.0
2016-04-11 13:10:00,64.11,64.19,64.1,64.11,9467.0,62.4554,62.5334,62.4457,62.4554,9467.0
2016-04-11 13:15:00,64.11,64.11,63.97,63.97,12999.0,62.4554,62.4554,62.319,62.319,12999.0
2016-04-11 13:20:00,63.97,63.98,63.91,63.93,12301.0,62.319,62.3288,62.2606,62.2801,12301.0
2016-04-11 13:25:00,63.93,63.94,63.84,63.87,12569.0,62.2801,62.2898,62.1924,62.2216,12569.0
2016-04-11 13:30:00,63.89,63.93,63.82,63.84,12295.0,62.2411,62.2801,62.1729,62.1924,12295.0
2016-04-11 13:35:00,63.84,63.94,63.81,63.83,15072.0,62.1924,62.2898,62.1632,62.1827,15072.0
2016-04-11 13:40:00,63.81,63.82,63.75,63.77,12500.0,62.1632,62.1729,62.1047,62.1242,12500.0
2016-04-11 13:45:00,63.78,63.83,63.73,63.82,12141.0,62.1339,62.1827,62.0852,62.1729,12141.0
2016-04-11 13:50:00,63.82,63.86,63.78,63.83,6034.0,62.1729,62.2119,62.1339,62.1827,6034.0
2016-04-11 13:55:00,63.82,63.89,63.81,63.87,6937.0,62.1729,62.2411,62.1632,62.2216,6937.0
2016-04-11 14:00:00,63.87,63.97,63.8,63.8,16656.0,62.2216,62.319,62.1534,62.1534,16656.0
2016-04-11 14:05:00,63.8,63.84,63.72,63.75,8792.0,62.1534,62.1924,62.0755,62.1047,8792.0
2016-04-11 14:10:00,63.74,63.81,63.72,63.72,11325.0,62.095,62.1632,62.0755,62.0755,11325.0
2016-04-11 14:15:00,63.71,63.81,63.69,63.8,14652.0,62.0658,62.1632,62.0463,62.1534,14652.0
2016-04-11 14:20:00,63.8,63.8,63.7,63.72,14695.0,62.1534,62.1534,62.056,62.0755,14695.0
2016-04-11 14:25:00,63.73,63.78,63.62,63.63,21160.0,62.0852,62.1339,61.9781,61.9878,21160.0
2016-04-11 14:30:00,63.62,63.77,63.59,63.74,11880.0,61.9781,62.1242,61.9488,62.095,11880.0
2016-04-11 14:35:00,63.75,63.85,63.68,63.83,11632.0,62.1047,62.2021,62.0365,62.1827,11632.0
2016-04-11 14:40:00,63.81,63.81,63.72,63.73,6220.0,62.1632,62.1632,62.0755,62.0852,6220.0
2016-04-11 14:45:00,63.72,63.78,63.67,63.74,8500.0,62.0755,62.1339,62.0268,62.095,8500.0
2016-04-11 14:50:00,63.74,63.82,63.7,63.8,9556.0,62.095,62.1729,62.056,62.1534,9556.0
2016-04-11 14:55:00,63.78,63.81,63.76,63.78,8711.0,62.1339,62.1632,62.1145,62.1339,8711.0
2016-04-11 15:00:00,63.78,63.79,63.69,63.73,14562.0,62.1339,62.1437,62.0463,62.0852,14562.0
2016-04-11 15:05:00,63.74,63.74,63.66,63.69,11158.0,62.095,62.095,62.017,62.0463,11158.0
2016-04-11 15:10:00,63.68,63.69,63.6,63.63,15031.0,62.0365,62.0463,61.9586,61.9878,15031.0
2016-04-11 15:15:00,63.62,63.62,63.47,63.5,19025.0,61.9781,61.9781,61.8319,61.8612,19025.0
2016-04-11 15:20:00,63.51,63.52,63.41,63.45,16806.0,61.8709,61.8807,61.7735,61.8125,16806.0
2016-04-11 15:25:00,63.45,63.52,63.32,63.33,73820.0,61.8125,61.8807,61.6858,61.6956,73820.0
2016-04-11 15:30:00,63.33,63.4,63.28,63.31,45570.0,61.6956,61.7638,61.6468,61.6761,45570.0
2016-04-11 15:35:00,63.32,63.35,63.29,63.29,34135.0,61.6858,61.715,61.6566,61.6566,34135.0
2016-04-11 15:40:00,63.29,63.29,63.12,63.16,117974.0,61.6566,61.6566,61.491,61.5299,117974.0
2016-04-11 15:45:00,63.15,63.21,63.13,63.2,33802.0,61.5202,61.5787,61.5007,61.5689,33802.0
2016-04-11 15:50:00,63.19,63.22,63.15,63.18,107356.0,61.5592,61.5884,61.5202,61.5494,107356.0
2016-04-11 15:55:00,63.18,63.22,63.12,63.16,122816.0,61.5494,61.5884,61.491,61.5299,122816.0
2016-04-12 09:30:00,63.14,63.14,62.67,62.7,34069.0,61.5105,61.5105,61.0526,61.0818,34069.0
2016-04-12 09:35:00,62.73,62.8,62.55,62.65,20700.0,61.111,61.1792,60.9357,61.0331,20700.0
2016-04-12 09:40:00,62.66,62.85,62.66,62.73,38593.0,61.0428,61.2279,61.0428,61.111,38593.0
2016-04-12 09:45:00,62.72,62.83,62.65,62.77,24791.0,61.1013,61.2085,61.0331,61.15,24791.0
2016-04-12 09:50:00,62.77,62.8,62.68,62.75,45263.0,61.15,61.1792,61.0623,61.1305,45263.0
2016-04-12 09:55:00,62.74,62.8,62.59,62.59,20236.0,61.1208,61.1792,60.9747,60.9747,20236.0
2016-04-12 10:00:00,62.62,62.68,62.46,62.46,44203.0,61.0039,61.0623,60.848,60.848,44203.0
2016-04-12 10:05:00,62.45,62.48,62.33,62.4,22087.0,60.8383,60.8675,60.7214,60.7896,22087.0
2016-04-12 10:10:00,62.4,62.42,61.97,61.98,57133.0,60.7896,60.809,60.3707,60.3804,57133.0
2016-04-12 10:15:00,62.01,62.23,61.98,62.12,48258.0,60.4096,60.6239,60.3804,60.5168,48258.0
2016-04-12 10:20:00,62.12,62.19,62.07,62.07,20149.0,60.5168,60.585,60.4681,60.4681,20149.0
2016-04-12 10:25:00,62.05,62.23,62.05,62.14,36742.0,60.4486,60.6239,60.4486,60.5363,36742.0
2016-04-12 10:30:00,62.15,62.36,62.11,62.13,37376.0,60.546,60.7506,60.507,60.5265,37376.0
2016-04-12 10:35:00,62.15,62.17,61.9,61.97,52715.0,60.546,60.5655,60.3025,60.3707,52715.0
2016-04-12 10:40:00,61.97,62.09,61.96,61.99,44127.0,60.3707,60.4876,60.3609,60.3901,44127.0
2016-04-12 10:45:00,61.99,62.01,61.94,61.99,30518.0,60.3901,60.4096,60.3414,60.3901,30518.0
2016-04-12 10:50:00,61.97,62.31,61.96,62.18,46846.0,60.3707,60.7019,60.3609,60.5752,46846.0
2016-04-12 10:55:00,62.2,62.3,62.19,62.24,34650.0,60.5947,60.6921,60.585,60.6337,34650.0
2016-04-12 11:00:00,62.24,62.33,62.17,62.33,37876.0,60.6337,60.7214,60.5655,60.7214,37876.0
2016-04-12 11:05:00,62.33,62.44,62.22,62.42,52698.0,60.7214,60.8285,60.6142,60.809,52698.0
2016-04-12 11:10:00,62.42,62.45,62.32,62.34,59990.0,60.809,60.8383,60.7116,60.7311,59990.0
2016-04-12 11:15:00,62.35,62.55,62.27,62.55,20931.0,60.7408,60.9357,60.6629,60.9357,20931.0
2016-04-12 11:20:00,62.55,62.61,62.49,62.49,12459.0,60.9357,60.9941,60.8772,60.8772,12459.0
2016-04-12 11:25:00,62.49,62.5,62.36,62.37,19416.0,60.8772,60.887,60.7506,60.7603,19416.0
2016-04-12 11:30:00,62.37,62.49,62.25,62.3,17546.0,60.7603,60.8772,60.6434,60.6921,17546.0
2016-04-12 11:35:00,62.33,62.45,62.26,62.26,19726.0,60.7214,60.8383,60.6532,60.6532,19726.0
2016-04-12 11:40:00,62.28,62.32,62.23,62.23,7359.0,60.6727,60.7116,60.6239,60.6239,7359.0
2016-04-12 11:45:00,62.23,62.3,62.2,62.28,9700.0,60.6239,60.6921,60.5947,60.6727,9700.0
2016-04-12 11:50:00,62.29,62.43,62.29,62.35,14844.0,60.6824,60.8188,60.6824,60.7408,14844.0
2016-04-12 11:55:00,62.35,62.38,62.33,62.33,25024.0,60.7408,60.7701,60.7214,60.7214,25024.0
2016-04-12 12:00:00,62.34,62.38,62.33,62.34,160943.0,60.7311,60.7701,60.7214,60.7311,160943.0
2016-04-12 12:05:00,62.35,62.4,62.35,62.37,39371.0,60.7408,60.7896,60.7408,60.7603,39371.0
2016-04-12 12:10:00,62.38,62.47,62.36,62.44,25634.0,60.7701,60.8578,60.7506,60.8285,25634.0
2016-04-12 12:15:00,62.44,62.45,62.39,62.4,31628.0,60.8285,60.8383,60.7798,60.7896,31628.0
2016-04-12 12:20:00,62.41,62.46,62.39,62.44,22594.0,60.7993,60.848,60.7798,60.8285,22594.0
2016-04-12 12:25:00,62.43,62.43,62.37,62.41,19532.0,60.8188,60.8188,60.7603,60.7993,19532.0
2016-04-12 12:30:00,62.42,62.48,62.39,62.43,24879.0,60.809,60.8675,60.7798,60.8188,24879.0
2016-04-12 12:35:00,62.44,62.67,62.41,62.64,24201.0,60.8285,61.0526,60.7993,61.0234,24201.0
2016-04-12 12:40:00,62.64,62.77,62.62,62.71,9805.0,61.0234,61.15,61.0039,61.0916,9805.0
2016-04-12 12:45:00,62.71,62.73,62.55,62.55,10669.0,61.0916,61.111,60.9357,60.9357,10669.0
2016-04-12 12:50:00,62.55,62.66,62.55,62.65,16757.0,60.9357,61.0428,60.9357,61.0331,16757.0
2016-04-12 12:55:00,62.65,62.67,62.6,62.64,10507.0,61.0331,61.0526,60.9844,61.0234,10507.0
2016-04-12 13:00:00,62.64,62.69,62.62,62.63,22667.0,61.0234,61.0721,61.0039,61.0136,22667.0
2016-04-12 13:05:00,62.63,62.71,62.58,62.7,28908.0,61.0136,61.0916,60.9649,61.0818,28908.0
2016-04-12 13:10:00,62.7,62.71,62.61,62.66,23872.0,61.0818,61.0916,60.9941,61.0428,23872.0
2016-04-12 13:15:00,62.65,62.69,62.58,62.6,8011.0,61.0331,61.0721,60.9649,60.9844,8011.0
2016-04-12 13:20:00,62.6,62.62,62.53,62.6,36960.0,60.9844,61.0039,60.9162,60.9844,36960.0
2016-04-12 13:25:00,62.59,62.61,62.55,62.56,11999.0,60.9747,60.9941,60.9357,60.9454,11999.0
2016-04-12 13:30:00,62.57,62.62,62.56,62.56,25500.0,60.9552,61.0039,60.9454,60.9454,25500.0
2016-04-12 13:35:00,62.55,62.61,62.55,62.56,17196.0,60.9357,60.9941,60.9357,60.9454,17196.0
2016-04-12 13:40:00,62.59,62.71,62.59,62.69,14576.0,60.9747,61.0916,60.9747,61.0721,14576.0
2016-04-12 13:45:00,62.69,62.77,62.65,62.65,7269.0,61.0721,61.15,61.0331,61.0331,7269.0
2016-04-12 13:50:00,62.64,62.73,62.61,62.73,12551.0,61.0234,61.111,60.9941,61.111,12551.0
2016-04-12 13:55:00,62.73,62.86,62.73,62.85,32279.0,61.111,61.2377,61.111,61.2279,32279.0
2016-04-12 14:00:00,62.85,62.85,62.73,62.76,25300.0,61.2279,61.2279,61.111,61.1403,25300.0
2016-04-12 14:05:00,62.76,62.82,62.7,62.8,28986.0,61.1403,61.1987,61.0818,61.1792,28986.0
2016-04-12 14:10:00,62.81,62.86,62.76,62.83,47553.0,61.189,61.2377,61.1403,61.2085,47553.0
2016-04-12 14:15:00,62.82,62.9,62.81,62.89,15801.0,61.1987,61.2767,61.189,61.2669,15801.0
2016-04-12 14:20:00,62.89,62.9,62.73,62.74,21488.0,61.2669,61.2767,61.111,61.1208,21488.0
2016-04-12 14:25:00,62.74,62.78,62.72,62.75,28189.0,61.1208,61.1598,61.1013,61.1305,28189.0
2016-04-12 14:30:00,62.74,62.82,62.73,62.76,29152.0,61.1208,61.1987,61.111,61.1403,29152.0
2016-04-12 14:35:00,62.76,62.8,62.73,62.79,19470.0,61.1403,61.1792,61.111,61.1695,19470.0
2016-04-12 14:40:00,62.78,62.84,62.76,62.82,23911.0,61.1598,61.2182,61.1403,61.1987,23911.0
2016-04-12 14:45:00,62.81,62.94,62.81,62.89,36221.0,61.189,61.3156,61.189,61.2669,36221.0
2016-04-12 14:50:00,62.89,62.93,62.83,62.86,22519.0,61.2669,61.3059,61.2085,61.2377,22519.0
2016-04-12 14:55:00,62.85,62.85,62.72,62.75,33801.0,61.2279,61.2279,61.1013,61.1305,33801.0
2016-04-12 15:00:00,62.75,63.04,62.74,63.03,43557.0,61.1305,61.413,61.1208,61.4033,43557.0
2016-04-12 15:05:00,63.04,63.12,63.04,63.12,43442.0,61.413,61.491,61.413,61.491,43442.0
2016-04-12 15:10:00,63.12,63.15,63.1,63.11,38859.0,61.491,61.5202,61.4715,61.4812,38859.0
2016-04-12 15:15:00,63.12,63.13,63.07,63.07,43143.0,61.491,61.5007,61.4423,61.4423,43143.0
2016-04-12 15:20:00,63.06,63.09,62.94,62.96,27302.0,61.4325,61.4618,61.3156,61.3351,27302.0
2016-04-12 15:25:00,62.94,63.03,62.93,63.01,22495.0,61.3156,61.4033,61.3059,61.3838,22495.0
2016-04-12 15:30:00,63.0,63.06,62.98,63.06,35631.0,61.3741,61.4325,61.3546,61.4325,35631.0
2016-04-12 15:35:00,63.07,63.08,63.0,63.03,39297.0,61.4423,61.452,61.3741,61.4033,39297.0
2016-04-12 15:40:00,63.03,63.11,63.02,63.04,44754.0,61.4033,61.4812,61.3936,61.413,44754.0
2016-04-12 15:45:00,63.03,63.05,62.93,62.95,42484.0,61.4033,61.4228,61.3059,61.3254,42484.0
2016-04-12 15:50:00,62.95,62.99,62.92,62.92,48563.0,61.3254,61.3643,61.2961,61.2961,48563.0
2016-04-12 15:55:00,62.91,63.0,62.88,62.96,118470.0,61.2864,61.3741,61.2572,61.3351,118470.0
2016-04-13 09:30:00,63.04,63.32,62.91,63.1,36722.0,61.413,61.6858,61.2864,61.4715,36722.0
2016-04-13 09:35:00,63.15,63.53,63.15,63.53,8851.0,61.5202,61.8904,61.5202,61.8904,8851.0
2016-04-13 09:40:00,63.51,63.84,63.47,63.74,152890.0,61.8709,62.1924,61.8319,62.095,152890.0
2016-04-13 09:45:00,63.72,63.93,63.7,63.93,103747.0,62.0755,62.2801,62.056,62.2801,103747.0
2016-04-13 09:50:00,63.92,64.22,63.92,64.15,25887.0,62.2703,62.5626,62.2703,62.4944,25887.0
2016-04-13 09:55:00,64.13,64.25,64.09,64.2,34879.0,62.4749,62.5918,62.4359,62.5431,34879.0
2016-04-13 10:00:00,64.2,64.39,64.16,64.35,60641.0,62.5431,62.7282,62.5041,62.6892,60641.0
2016-04-13 10:05:00,64.37,64.4,64.21,64.33,34984.0,62.7087,62.7379,62.5528,62.6697,34984.0
2016-04-13 10:10:00,64.35,64.59,64.35,64.59,38789.0,62.6892,62.923,62.6892,62.923,38789.0
2016-04-13 10:15:00,64.6,65.03,64.6,64.98,112445.0,62.9328,63.3517,62.9328,63.303,112445.0
2016-04-13 10:20:00,64.97,64.98,64.83,64.88,35343.0,63.2932,63.303,63.1568,63.2056,35343.0
2016-04-13 10:25:00,64.88,64.92,64.69,64.8,25516.0,63.2056,63.2445,63.0205,63.1276,25516.0
2016-04-13 10:30:00,64.79,64.92,64.56,64.63,58336.0,63.1179,63.2445,62.8938,62.962,58336.0
2016-04-13 10:35:00,64.63,64.72,64.58,64.72,41274.0,62.962,63.0497,62.9133,63.0497,41274.0
2016-04-13 10:40:00,64.73,64.75,64.56,64.68,39974.0,63.0594,63.0789,62.8938,63.0107,39974.0
2016-04-13 10:45:00,64.71,64.71,64.36,64.53,39392.0,63.0399,63.0399,62.699,62.8646,39392.0
2016-04-13 10:50:00,64.53,64.53,64.26,64.32,57537.0,62.8646,62.8646,62.6016,62.66,57537.0
2016-04-13 10:55:00,64.34,64.42,64.29,64.36,47744.0,62.6795,62.7574,62.6308,62.699,47744.0
2016-04-13 11:00:00,64.36,64.42,64.24,64.24,30424.0,62.699,62.7574,62.5821,62.5821,30424.0
2016-04-13 11:05:00,64.25,64.35,64.22,64.35,21655.0,62.5918,62.6892,62.5626,62.6892,21655.0
2016-04-13 11:10:00,64.34,64.5,64.32,64.49,73117.0,62.6795,62.8354,62.66,62.8256,73117.0
2016-04-13 11:15:00,64.5,64.6,64.39,64.42,50055.0,62.8354,62.9328,62.7282,62.7574,50055.0
2016-04-13 11:20:00,64.44,64.51,64.32,64.34,35254.0,62.7769,62.8451,62.66,62.6795,35254.0
2016-04-13 11:25:00,64.34,64.56,64.32,64.55,21855.0,62.6795,62.8938,62.66,62.8841,21855.0
2016-04-13 11:30:00,64.58,64.67,64.5,64.5,31925.0,62.9133,63.001,62.8354,62.8354,31925.0
2016-04-13 11:35:00,64.5,64.72,64.5,64.66,24089.0,62.8354,63.0497,62.8354,62.9912,24089.0
2016-04-13 11:40:00,64.67,64.71,64.63,64.65,11500.0,63.001,63.0399,62.962,62.9815,11500.0
2016-04-13 11:45:00,64.65,64.71,64.63,64.63,11091.0,62.9815,63.0399,62.962,62.962,11091.0
2016-04-13 11:50:00,64.61,64.64,64.51,64.53,9410.0,62.9425,62.9717,62.8451,62.8646,9410.0
2016-04-13 11:55:00,64.57,64.72,64.57,64.67,18731.0,62.9036,63.0497,62.9036,63.001,18731.0
2016-04-13 12:00:00,64.68,64.69,64.57,64.6,12442.0,63.0107,63.0205,62.9036,62.9328,12442.0
2016-04-13 12:05:00,64.6,64.64,64.55,64.56,27404.0,62.9328,62.9717,62.8841,62.8938,27404.0
2016-04-13 12:10:00,64.55,64.68,64.55,64.66,10990.0,62.8841,63.0107,62.8841,62.9912,10990.0
2016-04-13 12:15:00,64.66,64.69,64.55,64.59,9570.0,62.9912,63.0205,62.8841,62.923,9570.0
2016-04-13 12:20:00,64.59,64.64,64.56,64.56,22300.0,62.923,62.9717,62.8938,62.8938,22300.0
2016-04-13 12:25:00,64.56,64.66,64.56,64.66,8700.0,62.8938,62.9912,62.8938,62.9912,8700.0
2016-04-13 12:30:00,64.66,64.66,64.54,64.58,13108.0,62.9912,62.9912,62.8743,62.9133,13108.0
2016-04-13 12:35:00,64.59,64.62,64.55,64.57,14927.0,62.923,62.9523,62.8841,62.9036,14927.0
2016-04-13 12:40:00,64.56,64.77,64.54,64.76,18860.0,62.8938,63.0984,62.8743,63.0887,18860.0
2016-04-13 12:45:00,64.75,64.76,64.66,64.67,11313.0,63.0789,63.0887,62.9912,63.001,11313.0
2016-04-13 12:50:00,64.66,64.81,64.64,64.77,19241.0,62.9912,63.1374,62.9717,63.0984,19241.0
2016-04-13 12:55:00,64.79,64.8,64.62,64.64,11116.0,63.1179,63.1276,62.9523,62.9717,11116.0
2016-04-13 13:00:00,64.65,64.71,64.53,64.54,9870.0,62.9815,63.0399,62.8646,62.8743,9870.0
2016-04-13 13:05:00,64.54,64.56,64.44,64.51,44402.0,62.8743,62.8938,62.7769,62.8451,44402.0
2016-04-13 13:10:00,64.51,64.55,64.4,64.46,12199.0,62.8451,62.8841,62.7379,62.7964,12199.0
2016-04-13 13:15:00,64.46,64.51,64.42,64.46,20385.0,62.7964,62.8451,62.7574,62.7964,20385.0
2016-04-13 13:20:00,64.46,64.49,64.39,64.47,10097.0,62.7964,62.8256,62.7282,62.8061,10097.0
2016-04-13 13:25:00,64.46,64.51,64.41,64.5,21274.0,62.7964,62.8451,62.7477,62.8354,21274.0
2016-04-13 13:30:00,64.48,64.52,64.45,64.52,6042.0,62.8159,62.8548,62.7867,62.8548,6042.0
2016-04-13 13:35:00,64.52,64.63,64.46,64.63,9358.0,62.8548,62.962,62.7964,62.962,9358.0
2016-04-13 13:40:00,64.63,64.69,64.63,64.69,4518.0,62.962,63.0205,62.962,63.0205,4518.0
2016-04-13 13:45:00,64.69,64.7,64.54,64.54,14128.0,63.0205,63.0302,62.8743,62.8743,14128.0
2016-04-13 13:50:00,64.54,64.56,64.42,64.51,36580.0,62.8743,62.8938,62.7574,62.8451,36580.0
2016-04-13 13:55:00,64.52,64.59,64.52,64.56,8000.0,62.8548,62.923,62.8548,62.8938,8000.0
2016-04-13 14:00:00,64.57,64.59,64.45,64.46,19487.0,62.9036,62.923,62.7867,62.7964,19487.0
2016-04-13 14:05:00,64.46,64.56,64.45,64.53,29356.0,62.7964,62.8938,62.7867,62.8646,29356.0
2016-04-13 14:10:00,64.5,64.54,64.43,64.46,18621.0,62.8354,62.8743,62.7672,62.7964,18621.0
2016-04-13 14:15:00,64.46,64.47,64.34,64.37,18422.0,62.7964,62.8061,62.6795,62.7087,18422.0
2016-04-13 14:20:00,64.36,64.47,64.36,64.39,10998.0,62.699,62.8061,62.699,62.7282,10998.0
2016-04-13 14:25:00,64.4,64.4,64.32,64.36,10960.0,62.7379,62.7379,62.66,62.699,10960.0
2016-04-13 14:30:00,64.35,64.44,64.33,64.42,24700.0,62.6892,62.7769,62.6697,62.7574,24700.0
2016-04-13 14:35:00,64.41,64.51,64.41,64.5,8423.0,62.7477,62.8451,62.7477,62.8354,8423.0
2016-04-13 14:40:00,64.49,64.53,64.46,64.52,106331.0,62.8256,62.8646,62.7964,62.8548,106331.0
2016-04-13 14:45:00,64.53,64.64,64.53,64.61,10310.0,62.8646,62.9717,62.8646,62.9425,10310.0
2016-04-13 14:50:00,64.61,64.7,64.56,64.69,11022.0,62.9425,63.0302,62.8938,63.0205,11022.0
2016-04-13 14:55:00,64.67,64.74,64.66,64.7,8692.0,63.001,63.0692,62.9912,63.0302,8692.0
2016-04-13 15:00:00,64.69,64.78,64.66,64.69,28111.0,63.0205,63.1081,62.9912,63.0205,28111.0
2016-04-13 15:05:00,64.68,64.79,64.66,64.76,47637.0,63.0107,63.1179,62.9912,63.0887,47637.0
2016-04-13 15:10:00,64.75,64.79,64.69,64.75,21513.0,63.0789,63.1179,63.0205,63.0789,21513.0
2016-04-13 15:15:00,64.71,64.72,64.63,64.7,22383.0,63.0399,63.0497,62.962,63.0302,22383.0
2016-04-13 15:20:00,64.7,64.77,64.68,64.7,20692.0,63.0302,63.0984,63.0107,63.0302,20692.0
2016-04-13 15:25:00,64.69,64.75,64.69,64.74,35501.0,63.0205,63.0789,63.0205,63.0692,35501.0
2016-04-13 15:30:00,64.74,64.83,64.72,64.83,37671.0,63.0692,63.1568,63.0497,63.1568,37671.0
2016-04-13 15:35:00,64.82,64.83,64.72,64.78,37028.0,63.1471,63.1568,63.0497,63.1081,37028.0
2016-04-13 15:40:00,64.78,64.78,64.73,64.75,42077.0,63.1081,63.1081,63.0594,63.0789,42077.0
2016-04-13 15:45:00,64.74,64.75,64.67,64.67,45014.0,63.0692,63.0789,63.001,63.001,45014.0
2016-04-13 15:50:00,64.67,64.71,64.63,64.67,136597.0,63.001,63.0399,62.962,63.001,136597.0
2016-04-13 15:55:00,64.67,64.79,64.64,64.77,222047.0,63.001,63.1179,62.9717,63.0984,222047.0
2016-04-14 09:30:00,64.85,64.96,64.77,64.85,21841.0,63.1763,63.2835,63.0984,63.1763,21841.0
2016-04-14 09:35:00,64.85,65.1,64.79,64.96,27214.0,63.1763,63.4199,63.1179,63.2835,27214.0
2016-04-14 09:40:00,64.99,65.0,64.87,64.96,12327.0,63.3127,63.3225,63.1958,63.2835,12327.0
2016-04-14 09:45:00,64.96,65.0,64.82,64.96,6820.0,63.2835,63.3225,63.1471,63.2835,6820.0
2016-04-14 09:50:00,64.93,64.98,64.83,64.86,14140.0,63.2543,63.303,63.1568,63.1861,14140.0
2016-04-14 09:55:00,64.85,65.03,64.79,65.02,15505.0,63.1763,63.3517,63.1179,63.3419,15505.0
2016-04-14 10:00:00,65.04,65.11,64.84,64.93,9888.0,63.3614,63.4296,63.1666,63.2543,9888.0
2016-04-14 10:05:00,64.95,64.95,64.72,64.78,15236.0,63.2737,63.2737,63.0497,63.1081,15236.0
2016-04-14 10:10:00,64.78,64.93,64.78,64.92,7600.0,63.1081,63.2543,63.1081,63.2445,7600.0
2016-04-14 10:15:00,64.94,65.07,64.88,64.89,13745.0,63.264,63.3907,63.2056,63.2153,13745.0
2016-04-14 10:20:00,64.89,64.93,64.76,64.82,23208.0,63.2153,63.2543,63.0887,63.1471,23208.0
2016-04-14 10:25:00,64.8,64.94,64.77,64.82,80200.0,63.1276,63.264,63.0984,63.1471,80200.0
2016-04-14 10:30:00,64.84,64.94,64.75,64.79,33544.0,63.1666,63.264,63.0789,63.1179,33544.0
2016-04-14 10:35:00,64.77,64.78,64.57,64.58,16157.0,63.0984,63.1081,62.9036,62.9133,16157.0
2016-04-14 10:40:00,64.54,64.64,64.53,64.57,5024.0,62.8743,62.9717,62.8646,62.9036,5024.0
2016-04-14 10:45:00,64.58,64.61,64.49,64.53,7024.0,62.9133,62.9425,62.8256,62.8646,7024.0
2016-04-14 10:50:00,64.55,64.74,64.52,64.73,7670.0,62.8841,63.0692,62.8548,63.0594,7670.0
2016-04-14 10:55:00,64.73,64.75,64.64,64.66,3500.0,63.0594,63.0789,62.9717,62.9912,3500.0
2016-04-14 11:00:00,64.64,64.68,64.59,64.65,16040.0,62.9717,63.0107,62.923,62.9815,16040.0
2016-04-14 11:05:00,64.65,64.65,64.6,64.64,6408.0,62.9815,62.9815,62.9328,62.9717,6408.0
2016-04-14 11:10:00,64.65,64.66,64.58,64.58,7041.0,62.9815,62.9912,62.9133,62.9133,7041.0
2016-04-14 11:15:00,64.58,64.64,64.56,64.58,5800.0,62.9133,62.9717,62.8938,62.9133,5800.0
2016-04-14 11:20:00,64.57,64.64,64.56,64.56,7100.0,62.9036,62.9717,62.8938,62.8938,7100.0
2016-04-14 11:25:00,64.53,64.53,64.43,64.49,8345.0,62.8646,62.8646,62.7672,62.8256,8345.0
2016-04-14 11:30:00,64.51,64.62,64.51,64.62,10049.0,62.8451,62.9523,62.8451,62.9523,10049.0
2016-04-14 11:35:00,64.61,64.74,64.6,64.69,9969.0,62.9425,63.0692,62.9328,63.0205,9969.0
2016-04-14 11:40:00,64.69,64.74,64.69,64.73,8526.0,63.0205,63.0692,63.0205,63.0594,8526.0
2016-04-14 11:45:00,64.71,64.74,64.63,64.69,5793.0,63.0399,63.0692,62.962,63.0205,5793.0
2016-04-14 11:50:00,64.69,64.73,64.64,64.72,12581.0,63.0205,63.0594,62.9717,63.0497,12581.0
2016-04-14 11:55:00,64.71,64.84,64.7,64.76,17280.0,63.0399,63.1666,63.0302,63.0887,17280.0
2016-04-14 12:00:00,64.76,64.86,64.75,64.85,8600.0,63.0887,63.1861,63.0789,63.1763,8600.0
2016-04-14 12:05:00,64.86,64.94,64.82,64.92,20582.0,63.1861,63.264,63.1471,63.2445,20582.0
2016-04-14 12:10:00,64.94,65.0,64.89,64.95,21222.0,63.264,63.3225,63.2153,63.2737,21222.0
2016-04-14 12:15:00,64.94,65.06,64.94,65.03,10319.0,63.264,63.3809,63.264,63.3517,10319.0
2016-04-14 12:20:00,65.02,65.07,64.99,65.05,14159.0,63.3419,63.3907,63.3127,63.3712,14159.0
2016-04-14 12:25:00,65.06,65.15,65.04,65.06,12721.0,63.3809,63.4686,63.3614,63.3809,12721.0
2016-04-14 12:30:00,65.06,65.06,64.99,65.0,22327.0,63.3809,63.3809,63.3127,63.3225,22327.0
2016-04-14 12:35:00,65.0,65.1,64.98,65.08,21586.0,63.3225,63.4199,63.303,63.4004,21586.0
2016-04-14 12:40:00,65.08,65.2,65.07,65.18,24441.0,63.4004,63.5173,63.3907,63.4978,24441.0
2016-04-14 12:45:00,65.17,65.2,65.12,65.14,15794.0,63.4881,63.5173,63.4394,63.4588,15794.0
2016-04-14 12:50:00,65.13,65.16,65.03,65.04,21077.0,63.4491,63.4783,63.3517,63.3614,21077.0
2016-04-14 12:55:00,65.03,65.1,65.02,65.09,15526.0,63.3517,63.4199,63.3419,63.4101,15526.0
2016-04-14 13:00:00,65.09,65.15,65.03,65.13,13938.0,63.4101,63.4686,63.3517,63.4491,13938.0
2016-04-14 13:05:00,65.13,65.17,65.08,65.09,41551.0,63.4491,63.4881,63.4004,63.4101,41551.0
2016-04-14 13:10:00,65.09,65.11,65.05,65.11,19550.0,63.4101,63.4296,63.3712,63.4296,19550.0
2016-04-14 13:15:00,65.11,65.14,65.05,65.08,11277.0,63.4296,63.4588,63.3712,63.4004,11277.0
2016-04-14 13:20:00,65.06,65.09,65.03,65.05,23156.0,63.3809,63.4101,63.3517,63.3712,23156.0
2016-04-14 13:25:00,65.04,65.12,64.98,65.09,29170.0,63.3614,63.4394,63.303,63.4101,29170.0
2016-04-14 13:30:00,65.09,65.14,65.05,65.09,23581.0,63.4101,63.4588,63.3712,63.4101,23581.0
2016-04-14 13:35:00,65.11,65.12,65.05,65.05,34777.0,63.4296,63.4394,63.3712,63.3712,34777.0
2016-04-14 13:40:00,65.04,65.11,65.02,65.03,12240.0,63.3614,63.4296,63.3419,63.3517,12240.0
2016-04-14 13:45:00,65.02,65.05,64.99,65.05,19756.0,63.3419,63.3712,63.3127,63.3712,19756.0
2016-04-14 13:50:00,65.05,65.07,64.89,64.92,42246.0,63.3712,63.3907,63.2153,63.2445,42246.0
2016-04-14 13:55:00,64.92,65.0,64.83,64.84,31613.0,63.2445,63.3225,63.1568,63.1666,31613.0
2016-04-14 14:00:00,64.85,64.85,64.79,64.79,14315.0,63.1763,63.1763,63.1179,63.1179,14315.0
2016-04-14 14:05:00,64.8,64.83,64.75,64.81,41654.0,63.1276,63.1568,63.0789,63.1374,41654.0
2016-04-14 14:10:00,64.81,64.91,64.8,64.85,13964.0,63.1374,63.2348,63.1276,63.1763,13964.0
2016-04-14 14:15:00,64.85,64.94,64.85,64.91,13172.0,63.1763,63.264,63.1763,63.2348,13172.0
2016-04-14 14:20:00,64.91,64.95,64.9,64.91,13617.0,63.2348,63.2737,63.225,63.2348,13617.0
2016-04-14 14:25:00,64.91,64.93,64.81,64.84,25075.0,63.2348,63.2543,63.1374,63.1666,25075.0
2016-04-14 14:30:00,64.83,64.89,64.81,64.87,19879.0,63.1568,63.2153,63.1374,63.1958,19879.0
2016-04-14 14:35:00,64.87,64.95,64.82,64.95,21588.0,63.1958,63.2737,63.1471,63.2737,21588.0
2016-04-14 14:40:00,64.95,65.01,64.94,65.0,15740.0,63.2737,63.3322,63.264,63.3225,15740.0
2016-04-14 14:45:00,65.0,65.12,64.99,65.11,27996.0,63.3225,63.4394,63.3127,63.4296,27996.0
2016-04-14 14:50:00,65.11,65.11,65.05,65.11,14065.0,63.4296,63.4296,63.3712,63.4296,14065.0
2016-04-14 14:55:00,65.12,65.12,65.06,65.11,18342.0,63.4394,63.4394,63.3809,63.4296,18342.0
2016-04-14 15:00:00,65.11,65.24,65.11,65.21,43373.0,63.4296,63.5563,63.4296,63.527,43373.0
2016-04-14 15:05:00,65.2,65.22,65.14,65.15,21748.0,63.5173,63.5368,63.4588,63.4686,21748.0
2016-04-14 15:10:00,65.14,65.16,65.11,65.11,14754.0,63.4588,63.4783,63.4296,63.4296,14754.0
2016-04-14 15:15:00,65.11,65.21,65.1,65.21,26960.0,63.4296,63.527,63.4199,63.527,26960.0
2016-04-14 15:20:00,65.2,65.22,65.15,65.16,18668.0,63.5173,63.5368,63.4686,63.4783,18668.0
2016-04-14 15:25:00,65.16,65.18,65.12,65.14,21157.0,63.4783,63.4978,63.4394,63.4588,21157.0
2016-04-14 15:30:00,65.13,65.15,65.11,65.14,42253.0,63.4491,63.4686,63.4296,63.4588,42253.0
2016-04-14 15:35:00,65.13,65.14,65.02,65.03,45556.0,63.4491,63.4588,63.3419,63.3517,45556.0
2016-04-14 15:40:00,65.02,65.03,64.99,65.0,30358.0,63.3419,63.3517,63.3127,63.3225,30358.0
2016-04-14 15:45:00,65.0,65.02,64.98,64.99,57056.0,63.3225,63.3419,63.303,63.3127,57056.0
2016-04-14 15:50:00,64.98,65.01,64.95,64.95,64895.0,63.303,63.3322,63.2737,63.2737,64895.0
2016-04-14 15:55:00,64.95,65.01,64.9,64.94,143992.0,63.2737,63.3322,63.225,63.264,143992.0
2016-04-15 09:30:00,65.14,65.14,64.55,64.75,145860.0,63.4588,63.4588,62.8841,63.0789,145860.0
2016-04-15 09:35:00,64.7,64.89,64.46,64.67,28048.0,63.0302,63.2153,62.7964,63.001,28048.0
2016-04-15 09:40:00,64.65,64.95,64.51,64.93,10094.0,62.9815,63.2737,62.8451,63.2543,10094.0
2016-04-15 09:45:00,64.89,65.09,64.78,65.06,6771.0,63.2153,63.4101,63.1081,63.3809,6771.0
2016-04-15 09:50:00,65.07,65.2,65.07,65.13,30566.0,63.3907,63.5173,63.3907,63.4491,30566.0
2016-04-15 09:55:00,65.15,65.36,65.12,65.34,36048.0,63.4686,63.6732,63.4394,63.6537,36048.0
2016-04-15 10:00:00,65.38,65.42,65.21,65.32,42721.0,63.6927,63.7316,63.527,63.6342,42721.0
2016-04-15 10:05:00,65.32,65.54,65.31,65.44,20804.0,63.6342,63.8485,63.6245,63.7511,20804.0
2016-04-15 10:10:00,65.4,65.57,65.36,65.51,32092.0,63.7121,63.8777,63.6732,63.8193,32092.0
2016-04-15 10:15:00,65.54,65.55,65.4,65.41,23699.0,63.8485,63.8583,63.7121,63.7219,23699.0
2016-04-15 10:20:00,65.4,65.47,65.29,65.45,14977.0,63.7121,63.7803,63.605,63.7608,14977.0
2016-04-15 10:25:00,65.46,65.49,65.32,65.35,38164.0,63.7706,63.7998,63.6342,63.6634,38164.0
2016-04-15 10:30:00,65.34,65.35,65.16,65.23,27378.0,63.6537,63.6634,63.4783,63.5465,27378.0
2016-04-15 10:35:00,65.28,65.28,65.14,65.14,7696.0,63.5952,63.5952,63.4588,63.4588,7696.0
2016-04-15 10:40:00,65.15,65.26,65.15,65.19,8630.0,63.4686,63.5757,63.4686,63.5076,8630.0
2016-04-15 10:45:00,65.21,65.44,65.19,65.44,12838.0,63.527,63.7511,63.5076,63.7511,12838.0
2016-04-15 10:50:00,65.43,65.75,65.39,65.64,121671.0,63.7414,64.0531,63.7024,63.9459,121671.0
2016-04-15 10:55:00,65.63,66.14,65.39,66.13,223715.0,63.9362,64.433,63.7024,64.4233,223715.0
2016-04-15 11:00:00,66.12,66.31,65.75,65.97,271527.0,64.4136,64.5986,64.0531,64.2674,271527.0
2016-04-15 11:05:00,66.0,66.24,65.74,66.02,151159.0,64.2966,64.5305,64.0434,64.3161,151159.0
2016-04-15 11:10:00,66.01,66.21,65.92,66.2,44642.0,64.3064,64.5012,64.2187,64.4915,44642.0
2016-04-15 11:15:00,66.19,66.36,66.15,66.17,92105.0,64.4817,64.6474,64.4428,64.4623,92105.0
2016-04-15 11:20:00,66.17,66.43,66.08,66.41,38451.0,64.4623,64.7156,64.3746,64.6961,38451.0
2016-04-15 11:25:00,66.41,66.5,66.31,66.48,67580.0,64.6961,64.7837,64.5986,64.7643,67580.0
2016-04-15 11:30:00,66.48,66.73,66.45,66.67,96563.0,64.7643,65.0078,64.735,64.9494,96563.0
2016-04-15 11:35:00,66.67,66.69,66.12,66.13,188729.0,64.9494,64.9688,64.4136,64.4233,188729.0
2016-04-15 11:40:00,66.15,66.16,65.86,65.94,61175.0,64.4428,64.4525,64.1603,64.2382,61175.0
2016-04-15 11:45:00,65.95,66.45,65.72,65.78,127296.0,64.2479,64.735,64.0239,64.0823,127296.0
2016-04-15 11:50:00,65.78,66.05,65.78,66.0,30950.0,64.0823,64.3454,64.0823,64.2966,30950.0
2016-04-15 11:55:00,66.0,66.1,65.92,65.96,30335.0,64.2966,64.3941,64.2187,64.2577,30335.0
2016-04-15 12:00:00,65.95,66.0,65.7,65.71,56018.0,64.2479,64.2966,64.0044,64.0141,56018.0
2016-04-15 12:05:00,65.7,65.84,65.66,65.8,21668.0,64.0044,64.1408,63.9654,64.1018,21668.0
2016-04-15 12:10:00,65.79,65.89,65.79,65.86,15545.0,64.0921,64.1895,64.0921,64.1603,15545.0
2016-04-15 12:15:00,65.87,65.87,65.75,65.8,59102.0,64.17,64.17,64.0531,64.1018,59102.0
2016-04-15 12:20:00,65.82,65.82,65.7,65.7,23132.0,64.1213,64.1213,64.0044,64.0044,23132.0
2016-04-15 12:25:00,65.69,65.85,65.67,65.81,41142.0,63.9946,64.1505,63.9752,64.1116,41142.0
2016-04-15 12:30:00,65.81,65.91,65.76,65.91,19189.0,64.1116,64.209,64.0628,64.209,19189.0
2016-04-15 12:35:00,65.92,65.92,65.82,65.86,21345.0,64.2187,64.2187,64.1213,64.1603,21345.0
2016-04-15 12:40:00,65.85,65.96,65.83,65.9,36904.0,64.1505,64.2577,64.131,64.1992,36904.0
2016-04-15 12:45:00,65.91,66.02,65.89,66.02,9002.0,64.209,64.3161,64.1895,64.3161,9002.0
2016-04-15 12:50:00,66.04,66.18,66.04,66.18,29340.0,64.3356,64.472,64.3356,64.472,29340.0
2016-04-15 12:55:00,66.19,66.24,66.11,66.11,16080.0,64.4817,64.5305,64.4038,64.4038,16080.0
2016-04-15 13:00:00,66.11,66.12,65.99,66.03,36729.0,64.4038,64.4136,64.2869,64.3259,36729.0
2016-04-15 13:05:00,66.02,66.1,65.96,66.06,15055.0,64.3161,64.3941,64.2577,64.3551,15055.0
2016-04-15 13:10:00,66.05,66.11,65.99,66.08,8279.0,64.3454,64.4038,64.2869,64.3746,8279.0
2016-04-15 13:15:00,66.08,66.14,66.05,66.06,11293.0,64.3746,64.433,64.3454,64.3551,11293.0
2016-04-15 13:20:00,66.05,66.15,66.04,66.06,9515.0,64.3454,64.4428,64.3356,64.3551,9515.0
2016-04-15 13:25:00,66.05,66.12,65.99,66.12,12050.0,64.3454,64.4136,64.2869,64.4136,12050.0
2016-04-15 13:30:00,66.11,66.2,66.07,66.2,16277.0,64.4038,64.4915,64.3648,64.4915,16277.0
2016-04-15 13:35:00,66.19,66.2,66.08,66.11,13032.0,64.4817,64.4915,64.3746,64.4038,13032.0
2016-04-15 13:40:00,66.11,66.27,66.11,66.2,10565.0,64.4038,64.5597,64.4038,64.4915,10565.0
2016-04-15 13:45:00,66.2,66.23,66.15,66.19,21421.0,64.4915,64.5207,64.4428,64.4817,21421.0
2016-04-15 13:50:00,66.21,66.26,66.2,66.2,15800.0,64.5012,64.5499,64.4915,64.4915,15800.0
2016-04-15 13:55:00,66.21,66.3,66.21,66.28,13978.0,64.5012,64.5889,64.5012,64.5694,13978.0
2016-04-15 14:00:00,66.3,66.3,66.12,66.14,24397.0,64.5889,64.5889,64.4136,64.433,24397.0
2016-04-15 14:05:00,66.14,66.28,66.14,66.28,15814.0,64.433,64.5694,64.433,64.5694,15814.0
2016-04-15 14:10:00,66.29,66.32,66.12,66.12,35587.0,64.5792,64.6084,64.4136,64.4136,35587.0
2016-04-15 14:15:00,66.12,66.27,66.11,66.26,22170.0,64.4136,64.5597,64.4038,64.5499,22170.0
2016-04-15 14:20:00,66.27,66.43,66.26,66.41,30994.0,64.5597,64.7156,64.5499,64.6961,30994.0
2016-04-15 14:25:00,66.42,66.43,66.28,66.34,39051.0,64.7058,64.7156,64.5694,64.6279,39051.0
2016-04-15 14:30:00,66.32,66.39,66.29,66.38,22185.0,64.6084,64.6766,64.5792,64.6668,22185.0
2016-04-15 14:35:00,66.38,66.4,66.3,66.33,27953.0,64.6668,64.6863,64.5889,64.6181,27953.0
2016-04-15 14:40:00,66.34,66.34,66.22,66.29,23996.0,64.6279,64.6279,64.511,64.5792,23996.0
2016-04-15 14:45:00,66.3,66.32,66.26,66.32,17105.0,64.5889,64.6084,64.5499,64.6084,17105.0
2016-04-15 14:50:00,66.31,66.4,66.31,66.39,18247.0,64.5986,64.6863,64.5986,64.6766,18247.0
2016-04-15 14:55:00,66.4,66.41,66.33,66.39,14245.0,64.6863,64.6961,64.6181,64.6766,14245.0
2016-04-15 15:00:00,66.39,66.4,66.35,66.37,18225.0,64.6766,64.6863,64.6376,64.6571,18225.0
2016-04-15 15:05:00,66.38,66.48,66.38,66.47,20522.0,64.6668,64.7643,64.6668,64.7545,20522.0
2016-04-15 15:10:00,66.47,66.56,66.47,66.55,26134.0,64.7545,64.8422,64.7545,64.8325,26134.0
2016-04-15 15:15:00,66.54,66.55,66.44,66.49,40271.0,64.8227,64.8325,64.7253,64.774,40271.0
2016-04-15 15:20:00,66.48,66.58,66.46,66.58,34693.0,64.7643,64.8617,64.7448,64.8617,34693.0
2016-04-15 15:25:00,66.57,66.65,66.56,66.65,42554.0,64.8519,64.9299,64.8422,64.9299,42554.0
2016-04-15 15:30:00,66.65,66.67,66.56,66.6,68470.0,64.9299,64.9494,64.8422,64.8812,68470.0
2016-04-15 15:35:00,66.59,66.67,66.58,66.64,48821.0,64.8714,64.9494,64.8617,64.9201,48821.0
2016-04-15 15:40:00,66.63,66.65,66.6,66.62,47471.0,64.9104,64.9299,64.8812,64.9006,47471.0
2016-04-15 15:45:00,66.62,66.62,66.51,66.59,94601.0,64.9006,64.9006,64.7935,64.8714,94601.0
2016-04-15 15:50:00,66.59,66.76,66.59,66.75,220875.0,64.8714,65.037,64.8714,65.0273,220875.0
2016-04-15 15:55:00,66.75,66.97,66.75,66.84,501097.0,65.0273,65.2416,65.0273,65.115,501097.0
2016-04-18 09:30:00,66.28,66.32,65.65,65.7,85499.0,64.5694,64.6084,63.9557,64.0044,85499.0
2016-04-18 09:35:00,65.7,65.88,65.65,65.65,24674.0,64.0044,64.1797,63.9557,63.9557,24674.0
2016-04-18 09:40:00,65.65,65.81,65.57,65.75,38746.0,63.9557,64.1116,63.8777,64.0531,38746.0
2016-04-18 09:45:00,65.72,65.92,65.65,65.75,71679.0,64.0239,64.2187,63.9557,64.0531,71679.0
2016-04-18 09:50:00,65.75,65.88,65.74,65.84,48655.0,64.0531,64.1797,64.0434,64.1408,48655.0
2016-04-18 09:55:00,65.83,65.99,65.74,65.95,91709.0,64.131,64.2869,64.0434,64.2479,91709.0
2016-04-18 10:00:00,65.96,66.01,65.73,65.81,56180.0,64.2577,64.3064,64.0336,64.1116,56180.0
2016-04-18 10:05:00,65.8,65.86,65.73,65.78,74311.0,64.1018,64.1603,64.0336,64.0823,74311.0
2016-04-18 10:10:00,65.79,65.89,65.74,65.89,30381.0,64.0921,64.1895,64.0434,64.1895,30381.0
2016-04-18 10:15:00,65.88,65.97,65.82,65.9,34687.0,64.1797,64.2674,64.1213,64.1992,34687.0
2016-04-18 10:20:00,65.92,65.99,65.89,65.99,31715.0,64.2187,64.2869,64.1895,64.2869,31715.0
2016-04-18 10:25:00,66.0,66.01,65.76,65.89,65155.0,64.2966,64.3064,64.0628,64.1895,65155.0
2016-04-18 10:30:00,65.93,66.03,65.91,65.92,31307.0,64.2285,64.3259,64.209,64.2187,31307.0
2016-04-18 10:35:00,65.92,65.92,65.65,65.72,48296.0,64.2187,64.2187,63.9557,64.0239,48296.0
2016-04-18 10:40:00,65.72,65.84,65.65,65.66,16099.0,64.0239,64.1408,63.9557,63.9654,16099.0
2016-04-18 10:45:00,65.67,65.69,65.46,65.53,48404.0,63.9752,63.9946,63.7706,63.8388,48404.0
2016-04-18 10:50:00,65.52,65.74,65.47,65.62,27708.0,63.829,64.0434,63.7803,63.9265,27708.0
2016-04-18 10:55:00,65.61,65.7,65.51,65.59,39154.0,63.9167,64.0044,63.8193,63.8972,39154.0
2016-04-18 11:00:00,65.6,65.63,65.49,65.58,23428.0,63.907,63.9362,63.7998,63.8875,23428.0
2016-04-18 11:05:00,65.6,65.72,65.56,65.6,18773.0,63.907,64.0239,63.868,63.907,18773.0
2016-04-18 11:10:00,65.58,65.76,65.58,65.66,20366.0,63.8875,64.0628,63.8875,63.9654,20366.0
2016-04-18 11:15:00,65.65,65.77,65.6,65.65,27467.0,63.9557,64.0726,63.907,63.9557,27467.0
2016-04-18 11:20:00,65.69,65.97,65.69,65.94,31975.0,63.9946,64.2674,63.9946,64.2382,31975.0
2016-04-18 11:25:00,65.94,66.02,65.85,65.87,24923.0,64.2382,64.3161,64.1505,64.17,24923.0
2016-04-18 11:30:00,65.88,65.9,65.65,65.67,17299.0,64.1797,64.1992,63.9557,63.9752,17299.0
2016-04-18 11:35:00,65.68,65.72,65.61,65.62,20594.0,63.9849,64.0239,63.9167,63.9265,20594.0
2016-04-18 11:40:00,65.62,65.76,65.61,65.75,25326.0,63.9265,64.0628,63.9167,64.0531,25326.0
2016-04-18 11:45:00,65.75,65.78,65.64,65.71,23592.0,64.0531,64.0823,63.9459,64.0141,23592.0
2016-04-18 11:50:00,65.7,65.71,65.59,65.62,19375.0,64.0044,64.0141,63.8972,63.9265,19375.0
2016-04-18 11:55:00,65.63,65.69,65.62,65.65,50077.0,63.9362,63.9946,63.9265,63.9557,50077.0
2016-04-18 12:00:00,65.66,65.7,65.63,65.66,27944.0,63.9654,64.0044,63.9362,63.9654,27944.0
2016-04-18 12:05:00,65.66,65.69,65.61,65.68,13895.0,63.9654,63.9946,63.9167,63.9849,13895.0
2016-04-18 12:10:00,65.68,65.71,65.62,65.65,19439.0,63.9849,64.0141,63.9265,63.9557,19439.0
2016-04-18 12:15:00,65.65,65.68,65.62,65.62,15822.0,63.9557,63.9849,63.9265,63.9265,15822.0
2016-04-18 12:20:00,65.61,65.71,65.6,65.65,14121.0,63.9167,64.0141,63.907,63.9557,14121.0
2016-04-18 12:25:00,65.65,65.69,65.55,65.56,22583.0,63.9557,63.9946,63.8583,63.868,22583.0
2016-04-18 12:30:00,65.55,65.69,65.55,65.62,15516.0,63.8583,63.9946,63.8583,63.9265,15516.0
2016-04-18 12:35:00,65.62,65.67,65.58,65.67,18768.0,63.9265,63.9752,63.8875,63.9752,18768.0
2016-04-18 12:40:00,65.66,65.67,65.56,65.57,16608.0,63.9654,63.9752,63.868,63.8777,16608.0
2016-04-18 12:45:00,65.58,65.64,65.56,65.64,23726.0,63.8875,63.9459,63.868,63.9459,23726.0
2016-04-18 12:50:00,65.64,65.69,65.6,65.6,29773.0,63.9459,63.9946,63.907,63.907,29773.0
2016-04-18 12:55:00,65.59,65.67,65.57,65.61,14512.0,63.8972,63.9752,63.8777,63.9167,14512.0
2016-04-18 13:00:00,65.61,65.62,65.51,65.57,15926.0,63.9167,63.9265,63.8193,63.8777,15926.0
2016-04-18 13:05:00,65.57,65.68,65.5,65.66,32396.0,63.8777,63.9849,63.8096,63.9654,32396.0
2016-04-18 13:10:00,65.67,65.68,65.57,65.61,11485.0,63.9752,63.9849,63.8777,63.9167,11485.0
2016-04-18 13:15:00,65.61,65.64,65.54,65.54,15311.0,63.9167,63.9459,63.8485,63.8485,15311.0
2016-04-18 13:20:00,65.59,65.71,65.58,65.7,16228.0,63.8972,64.0141,63.8875,64.0044,16228.0
2016-04-18 13:25:00,65.69,65.7,65.65,65.69,10093.0,63.9946,64.0044,63.9557,63.9946,10093.0
2016-04-18 13:30:00,65.69,65.77,65.68,65.72,21917.0,63.9946,64.0726,63.9849,64.0239,21917.0
2016-04-18 13:35:00,65.72,65.79,65.71,65.78,10633.0,64.0239,64.0921,64.0141,64.0823,10633.0
2016-04-18 13:40:00,65.77,65.85,65.73,65.78,18335.0,64.0726,64.1505,64.0336,64.0823,18335.0
2016-04-18 13:45:00,65.77,65.84,65.75,65.8,21169.0,64.0726,64.1408,64.0531,64.1018,21169.0
2016-04-18 13:50:00,65.79,65.91,65.79,65.9,17150.0,64.0921,64.209,64.0921,64.1992,17150.0
2016-04-18 13:55:00,65.9,65.94,65.86,65.93,10360.0,64.1992,64.2382,64.1603,64.2285,10360.0
2016-04-18 14:00:00,65.93,65.97,65.88,65.97,15700.0,64.2285,64.2674,64.1797,64.2674,15700.0
2016-04-18 14:05:00,65.94,66.08,65.93,66.05,16185.0,64.2382,64.3746,64.2285,64.3454,16185.0
2016-04-18 14:10:00,66.06,66.12,66.03,66.1,17000.0,64.3551,64.4136,64.3259,64.3941,17000.0
2016-04-18 14:15:00,66.1,66.27,66.1,66.25,20282.0,64.3941,64.5597,64.3941,64.5402,20282.0
2016-04-18 14:20:00,66.26,66.38,66.25,66.33,18201.0,64.5499,64.6668,64.5402,64.6181,18201.0
2016-04-18 14:25:00,66.32,66.35,66.28,66.29,25023.0,64.6084,64.6376,64.5694,64.5792,25023.0
2016-04-18 14:30:00,66.29,66.42,66.28,66.36,17255.0,64.5792,64.7058,64.5694,64.6474,17255.0
2016-04-18 14:35:00,66.34,66.42,66.3,66.31,19569.0,64.6279,64.7058,64.5889,64.5986,19569.0
2016-04-18 14:40:00,66.31,66.38,66.28,66.35,22807.0,64.5986,64.6668,64.5694,64.6376,22807.0
2016-04-18 14:45:00,66.34,66.44,66.32,66.43,16883.0,64.6279,64.7253,64.6084,64.7156,16883.0
2016-04-18 14:50:00,66.43,66.44,66.3,66.32,14226.0,64.7156,64.7253,64.5889,64.6084,14226.0
2016-04-18 14:55:00,66.33,66.45,66.33,66.45,17612.0,64.6181,64.735,64.6181,64.735,17612.0
2016-04-18 15:00:00,66.45,66.56,66.41,66.56,41616.0,64.735,64.8422,64.6961,64.8422,41616.0
2016-04-18 15:05:00,66.55,66.55,66.43,66.46,27163.0,64.8325,64.8325,64.7156,64.7448,27163.0
2016-04-18 15:10:00,66.46,66.46,66.34,66.37,20047.0,64.7448,64.7448,64.6279,64.6571,20047.0
2016-04-18 15:15:00,66.37,66.45,66.36,66.45,15451.0,64.6571,64.735,64.6474,64.735,15451.0
2016-04-18 15:20:00,66.46,66.46,66.33,66.38,19981.0,64.7448,64.7448,64.6181,64.6668,19981.0
2016-04-18 15:25:00,66.38,66.42,66.34,66.35,26574.0,64.6668,64.7058,64.6279,64.6376,26574.0
2016-04-18 15:30:00,66.34,66.41,66.31,66.39,27320.0,64.6279,64.6961,64.5986,64.6766,27320.0
2016-04-18 15:35:00,66.39,66.44,66.33,66.38,40539.0,64.6766,64.7253,64.6181,64.6668,40539.0
2016-04-18 15:40:00,66.39,66.51,66.39,66.46,49630.0,64.6766,64.7935,64.6766,64.7448,49630.0
2016-04-18 15:45:00,66.45,66.5,66.41,66.45,37919.0,64.735,64.7837,64.6961,64.735,37919.0
2016-04-18 15:50:00,66.46,66.53,66.45,66.48,73885.0,64.7448,64.813,64.735,64.7643,73885.0
2016-04-18 15:55:00,66.49,66.56,66.48,66.52,113420.0,64.774,64.8422,64.7643,64.8032,113420.0
2016-04-19 09:30:00,66.59,66.74,66.38,66.63,28799.0,64.8714,65.0176,64.6668,64.9104,28799.0
2016-04-19 09:35:00,66.61,66.62,65.98,66.09,15077.0,64.8909,64.9006,64.2772,64.3843,15077.0
2016-04-19 09:40:00,66.02,66.09,65.68,65.84,34125.0,64.3161,64.3843,63.9849,64.1408,34125.0
2016-04-19 09:45:00,65.84,65.87,65.7,65.86,25152.0,64.1408,64.17,64.0044,64.1603,25152.0
2016-04-19 09:50:00,65.87,65.92,65.71,65.76,39216.0,64.17,64.2187,64.0141,64.0628,39216.0
2016-04-19 09:55:00,65.76,65.87,65.67,65.69,26125.0,64.0628,64.17,63.9752,63.9946,26125.0
2016-04-19 10:00:00,65.76,65.95,65.65,65.8,62634.0,64.0628,64.2479,63.9557,64.1018,62634.0
2016-04-19 10:05:00,65.77,65.94,65.68,65.87,45626.0,64.0726,64.2382,63.9849,64.17,45626.0
2016-04-19 10:10:00,65.88,66.0,65.83,65.98,13221.0,64.1797,64.2966,64.131,64.2772,13221.0
2016-04-19 10:15:00,65.98,66.0,65.83,65.96,17820.0,64.2772,64.2966,64.131,64.2577,17820.0
2016-04-19 10:20:00,65.99,66.02,65.9,65.92,12648.0,64.2869,64.3161,64.1992,64.2187,12648.0
2016-04-19 10:25:00,65.9,66.01,65.88,65.94,17101.0,64.1992,64.3064,64.1797,64.2382,17101.0
2016-04-19 10:30:00,65.94,66.13,65.93,66.06,7495.0,64.2382,64.4233,64.2285,64.3551,7495.0
2016-04-19 10:35:00,66.04,66.09,65.95,65.97,9710.0,64.3356,64.3843,64.2479,64.2674,9710.0
2016-04-19 10:40:00,65.98,66.0,65.9,65.97,12536.0,64.2772,64.2966,64.1992,64.2674,12536.0
2016-04-19 10:45:00,65.96,65.96,65.86,65.86,11734.0,64.2577,64.2577,64.1603,64.1603,11734.0
2016-04-19 10:50:00,65.86,66.1,65.86,66.1,9698.0,64.1603,64.3941,64.1603,64.3941,9698.0
2016-04-19 10:55:00,66.1,66.13,66.03,66.13,5300.0,64.3941,64.4233,64.3259,64.4233,5300.0
2016-04-19 11:00:00,66.13,66.13,66.0,66.01,11331.0,64.4233,64.4233,64.2966,64.3064,11331.0
2016-04-19 11:05:00,66.02,66.07,65.96,65.96,8994.0,64.3161,64.3648,64.2577,64.2577,8994.0
2016-04-19 11:10:00,65.95,65.98,65.9,65.98,12307.0,64.2479,64.2772,64.1992,64.2772,12307.0
2016-04-19 11:15:00,65.99,66.03,65.87,65.89,12257.0,64.2869,64.3259,64.17,64.1895,12257.0
2016-04-19 11:20:00,65.88,65.94,65.86,65.92,7891.0,64.1797,64.2382,64.1603,64.2187,7891.0
2016-04-19 11:25:00,65.91,65.92,65.75,65.75,9600.0,64.209,64.2187,64.0531,64.0531,9600.0
2016-04-19 11:30:00,65.77,65.92,65.77,65.87,14813.0,64.0726,64.2187,64.0726,64.17,14813.0
2016-04-19 11:35:00,65.86,65.96,65.86,65.96,6646.0,64.1603,64.2577,64.1603,64.2577,6646.0
2016-04-19 11:40:00,65.94,65.94,65.89,65.9,4553.0,64.2382,64.2382,64.1895,64.1992,4553.0
2016-04-19 11:45:00,65.89,65.91,65.8,65.81,9562.0,64.1895,64.209,64.1018,64.1116,9562.0
2016-04-19 11:50:00,65.84,65.84,65.73,65.75,14008.0,64.1408,64.1408,64.0336,64.0531,14008.0
2016-04-19 11:55:00,65.77,65.77,65.61,65.62,22366.0,64.0726,64.0726,63.9167,63.9265,22366.0
2016-04-19 12:00:00,65.62,65.65,65.5,65.5,18015.0,63.9265,63.9557,63.8096,63.8096,18015.0
2016-04-19 12:05:00,65.49,65.51,65.38,65.44,14820.0,63.7998,63.8193,63.6927,63.7511,14820.0
2016-04-19 12:10:00,65.45,65.54,65.45,65.47,23632.0,63.7608,63.8485,63.7608,63.7803,23632.0
2016-04-19 12:15:00,65.48,65.5,65.4,65.41,13162.0,63.7901,63.8096,63.7121,63.7219,13162.0
2016-04-19 12:20:00,65.42,65.49,65.41,65.42,10831.0,63.7316,63.7998,63.7219,63.7316,10831.0
2016-04-19 12:25:00,65.42,65.5,65.39,65.42,18733.0,63.7316,63.8096,63.7024,63.7316,18733.0
2016-04-19 12:30:00,65.44,65.46,65.39,65.41,9286.0,63.7511,63.7706,63.7024,63.7219,9286.0
2016-04-19 12:35:00,65.42,65.5,65.42,65.49,14542.0,63.7316,63.8096,63.7316,63.7998,14542.0
2016-04-19 12:40:00,65.48,65.5,65.41,65.41,9341.0,63.7901,63.8096,63.7219,63.7219,9341.0
2016-04-19 12:45:00,65.41,65.43,65.33,65.4,19652.0,63.7219,63.7414,63.6439,63.7121,19652.0
2016-04-19 12:50:00,65.39,65.51,65.39,65.49,17403.0,63.7024,63.8193,63.7024,63.7998,17403.0
2016-04-19 12:55:00,65.49,65.56,65.49,65.56,7917.0,63.7998,63.868,63.7998,63.868,7917.0
2016-04-19 13:00:00,65.56,65.63,65.55,65.55,8961.0,63.868,63.9362,63.8583,63.8583,8961.0
2016-04-19 13:05:00,65.55,65.65,65.55,65.64,6612.0,63.8583,63.9557,63.8583,63.9459,6612.0
2016-04-19 13:10:00,65.66,65.75,65.6,65.71,45110.0,63.9654,64.0531,63.907,64.0141,45110.0
2016-04-19 13:15:00,65.71,65.8,65.69,65.78,23601.0,64.0141,64.1018,63.9946,64.0823,23601.0
2016-04-19 13:20:00,65.79,65.84,65.76,65.8,16661.0,64.0921,64.1408,64.0628,64.1018,16661.0
2016-04-19 13:25:00,65.79,65.92,65.79,65.84,9606.0,64.0921,64.2187,64.0921,64.1408,9606.0
2016-04-19 13:30:00,65.85,65.98,65.82,65.87,22054.0,64.1505,64.2772,64.1213,64.17,22054.0
2016-04-19 13:35:00,65.86,65.89,65.82,65.87,23149.0,64.1603,64.1895,64.1213,64.17,23149.0
2016-04-19 13:40:00,65.85,65.91,65.78,65.87,46106.0,64.1505,64.209,64.0823,64.17,46106.0
2016-04-19 13:45:00,65.85,66.18,65.85,66.12,40609.0,64.1505,64.472,64.1505,64.4136,40609.0
2016-04-19 13:50:00,66.12,66.16,66.07,66.1,17359.0,64.4136,64.4525,64.3648,64.3941,17359.0
2016-04-19 13:55:00,66.1,66.23,66.08,66.22,42269.0,64.3941,64.5207,64.3746,64.511,42269.0
2016-04-19 14:00:00,66.22,66.29,66.14,66.15,17216.0,64.511,64.5792,64.433,64.4428,17216.0
2016-04-19 14:05:00,66.14,66.14,66.05,66.06,17050.0,64.433,64.433,64.3454,64.3551,17050.0
2016-04-19 14:10:00,66.08,66.12,66.06,66.08,10285.0,64.3746,64.4136,64.3551,64.3746,10285.0
2016-04-19 14:15:00,66.1,66.11,66.06,66.08,8938.0,64.3941,64.4038,64.3551,64.3746,8938.0
2016-04-19 14:20:00,66.1,66.14,66.06,66.06,9037.0,64.3941,64.433,64.3551,64.3551,9037.0
2016-04-19 14:25:00,66.05,66.09,66.04,66.05,18925.0,64.3454,64.3843,64.3356,64.3454,18925.0
2016-04-19 14:30:00,66.05,66.1,65.99,65.99,7742.0,64.3454,64.3941,64.2869,64.2869,7742.0
2016-04-19 14:35:00,65.99,65.99,65.91,65.94,11418.0,64.2869,64.2869,64.209,64.2382,11418.0
2016-04-19 14:40:00,65.91,65.94,65.9,65.92,11269.0,64.209,64.2382,64.1992,64.2187,11269.0
2016-04-19 14:45:00,65.94,65.96,65.9,65.96,8310.0,64.2382,64.2577,64.1992,64.2577,8310.0
2016-04-19 14:50:00,65.98,66.0,65.91,65.94,10076.0,64.2772,64.2966,64.209,64.2382,10076.0
2016-04-19 14:55:00,65.94,66.0,65.9,65.91,9455.0,64.2382,64.2966,64.1992,64.209,9455.0
2016-04-19 15:00:00,65.89,65.94,65.79,65.9,25515.0,64.1895,64.2382,64.0921,64.1992,25515.0
2016-04-19 15:05:00,65.92,66.04,65.89,65.97,17919.0,64.2187,64.3356,64.1895,64.2674,17919.0
2016-04-19 15:10:00,65.97,66.1,65.95,66.05,22895.0,64.2674,64.3941,64.2479,64.3454,22895.0
2016-04-19 15:15:00,66.04,66.1,66.03,66.06,19039.0,64.3356,64.3941,64.3259,64.3551,19039.0
2016-04-19 15:20:00,66.06,66.13,66.05,66.12,22528.0,64.3551,64.4233,64.3454,64.4136,22528.0
2016-04-19 15:25:00,66.13,66.16,66.08,66.08,23521.0,64.4233,64.4525,64.3746,64.3746,23521.0
2016-04-19 15:30:00,66.1,66.14,66.06,66.12,25763.0,64.3941,64.433,64.3551,64.4136,25763.0
2016-04-19 15:35:00,66.12,66.13,66.05,66.13,18601.0,64.4136,64.4233,64.3454,64.4233,18601.0
2016-04-19 15:40:00,66.14,66.15,66.06,66.1,22540.0,64.433,64.4428,64.3551,64.3941,22540.0
2016-04-19 15:45:00,66.1,66.14,66.06,66.11,23013.0,64.3941,64.433,64.3551,64.4038,23013.0
2016-04-19 15:50:00,66.12,66.16,66.11,66.13,35539.0,64.4136,64.4525,64.4038,64.4233,35539.0
2016-04-19 15:55:00,66.12,66.19,66.09,66.19,87275.0,64.4136,64.4817,64.3843,64.4817,87275.0
2016-04-20 09:30:00,66.6,66.74,66.24,66.33,45105.0,64.8812,65.0176,64.5305,64.6181,45105.0
2016-04-20 09:35:00,66.28,66.42,66.22,66.3,22013.0,64.5694,64.7058,64.511,64.5889,22013.0
2016-04-20 09:40:00,66.27,66.29,65.94,66.0,11563.0,64.5597,64.5792,64.2382,64.2966,11563.0
2016-04-20 09:45:00,66.01,66.03,65.94,66.03,21288.0,64.3064,64.3259,64.2382,64.3259,21288.0
2016-04-20 09:50:00,66.04,66.31,66.02,66.3,18663.0,64.3356,64.5986,64.3161,64.5889,18663.0
2016-04-20 09:55:00,66.3,66.36,66.17,66.18,20176.0,64.5889,64.6474,64.4623,64.472,20176.0
2016-04-20 10:00:00,66.18,66.2,66.08,66.12,19615.0,64.472,64.4915,64.3746,64.4136,19615.0
2016-04-20 10:05:00,66.11,66.25,66.09,66.18,22256.0,64.4038,64.5402,64.3843,64.472,22256.0
2016-04-20 10:10:00,66.17,66.28,66.13,66.27,20942.0,64.4623,64.5694,64.4233,64.5597,20942.0
2016-04-20 10:15:00,66.27,66.36,66.07,66.07,26304.0,64.5597,64.6474,64.3648,64.3648,26304.0
2016-04-20 10:20:00,66.07,66.08,66.0,66.02,20429.0,64.3648,64.3746,64.2966,64.3161,20429.0
2016-04-20 10:25:00,66.03,66.03,65.96,65.96,19001.0,64.3259,64.3259,64.2577,64.2577,19001.0
2016-04-20 10:30:00,65.96,66.11,65.95,66.05,30448.0,64.2577,64.4038,64.2479,64.3454,30448.0
2016-04-20 10:35:00,66.06,66.1,65.97,66.03,33009.0,64.3551,64.3941,64.2674,64.3259,33009.0
2016-04-20 10:40:00,66.02,66.02,65.81,65.83,7086.0,64.3161,64.3161,64.1116,64.131,7086.0
2016-04-20 10:45:00,65.8,66.0,65.8,65.99,5497.0,64.1018,64.2966,64.1018,64.2869,5497.0
2016-04-20 10:50:00,65.97,66.03,65.93,65.95,8743.0,64.2674,64.3259,64.2285,64.2479,8743.0
2016-04-20 10:55:00,65.98,66.09,65.97,66.08,22561.0,64.2772,64.3843,64.2674,64.3746,22561.0
2016-04-20 11:00:00,66.08,66.11,66.0,66.09,13954.0,64.3746,64.4038,64.2966,64.3843,13954.0
2016-04-20 11:05:00,66.1,66.22,66.03,66.21,32695.0,64.3941,64.511,64.3259,64.5012,32695.0
2016-04-20 11:10:00,66.21,66.26,66.15,66.19,30667.0,64.5012,64.5499,64.4428,64.4817,30667.0
2016-04-20 11:15:00,66.19,66.2,66.1,66.17,21056.0,64.4817,64.4915,64.3941,64.4623,21056.0
2016-04-20 11:20:00,66.17,66.2,66.14,66.16,22815.0,64.4623,64.4915,64.433,64.4525,22815.0
2016-04-20 11:25:00,66.15,66.2,66.11,66.11,14828.0,64.4428,64.4915,64.4038,64.4038,14828.0
2016-04-20 11:30:00,66.11,66.14,66.01,66.02,11611.0,64.4038,64.433,64.3064,64.3161,11611.0
2016-04-20 11:35:00,66.02,66.05,65.96,66.01,11861.0,64.3161,64.3454,64.2577,64.3064,11861.0
2016-04-20 11:40:00,66.02,66.04,65.9,65.94,10671.0,64.3161,64.3356,64.1992,64.2382,10671.0
2016-04-20 11:45:00,65.94,65.97,65.91,65.95,3909.0,64.2382,64.2674,64.209,64.2479,3909.0
2016-04-20 11:50:00,65.95,65.97,65.89,65.96,15546.0,64.2479,64.2674,64.1895,64.2577,15546.0
2016-04-20 11:55:00,65.98,66.01,65.97,65.97,3865.0,64.2772,64.3064,64.2674,64.2674,3865.0
2016-04-20 12:00:00,65.99,66.0,65.94,65.97,6827.0,64.2869,64.2966,64.2382,64.2674,6827.0
2016-04-20 12:05:00,65.99,65.99,65.89,65.97,25237.0,64.2869,64.2869,64.1895,64.2674,25237.0
2016-04-20 12:10:00,65.98,66.01,65.91,65.93,3810.0,64.2772,64.3064,64.209,64.2285,3810.0
2016-04-20 12:15:00,65.93,65.97,65.88,65.97,7365.0,64.2285,64.2674,64.1797,64.2674,7365.0
2016-04-20 12:20:00,65.94,65.98,65.92,65.98,5983.0,64.2382,64.2772,64.2187,64.2772,5983.0
2016-04-20 12:25:00,65.98,66.01,65.96,66.0,12900.0,64.2772,64.3064,64.2577,64.2966,12900.0
2016-04-20 12:30:00,66.01,66.02,65.98,65.99,5253.0,64.3064,64.3161,64.2772,64.2869,5253.0
2016-04-20 12:35:00,66.0,66.06,65.99,66.05,11199.0,64.2966,64.3551,64.2869,64.3454,11199.0
2016-04-20 12:40:00,66.05,66.06,65.97,66.0,14130.0,64.3454,64.3551,64.2674,64.2966,14130.0
2016-04-20 12:45:00,65.99,66.0,65.97,65.97,5685.0,64.2869,64.2966,64.2674,64.2674,5685.0
2016-04-20 12:50:00,65.95,65.99,65.94,65.94,1916.0,64.2479,64.2869,64.2382,64.2382,1916.0
2016-04-20 12:55:00,65.93,65.99,65.92,65.96,2600.0,64.2285,64.2869,64.2187,64.2577,2600.0
2016-04-20 13:00:00,65.96,65.96,65.88,65.89,24949.0,64.2577,64.2577,64.1797,64.1895,24949.0
2016-04-20 13:05:00,65.88,65.89,65.78,65.79,2919.0,64.1797,64.1895,64.0823,64.0921,2919.0
2016-04-20 13:10:00,65.79,65.88,65.79,65.88,6534.0,64.0921,64.1797,64.0921,64.1797,6534.0
2016-04-20 13:15:00,65.9,65.9,65.85,65.85,3100.0,64.1992,64.1992,64.1505,64.1505,3100.0
2016-04-20 13:20:00,65.85,65.98,65.83,65.96,19299.0,64.1505,64.2772,64.131,64.2577,19299.0
2016-04-20 13:25:00,65.95,65.98,65.95,65.97,3617.0,64.2479,64.2772,64.2479,64.2674,3617.0
2016-04-20 13:30:00,65.99,66.0,65.97,65.98,5309.0,64.2869,64.2966,64.2674,64.2772,5309.0
2016-04-20 13:35:00,65.97,66.01,65.95,66.0,5476.0,64.2674,64.3064,64.2479,64.2966,5476.0
2016-04-20 13:40:00,65.98,66.01,65.96,65.97,30290.0,64.2772,64.3064,64.2577,64.2674,30290.0
2016-04-20 13:45:00,65.98,66.04,65.97,66.03,11100.0,64.2772,64.3356,64.2674,64.3259,11100.0
2016-04-20 13:50:00,66.03,66.11,66.03,66.05,15595.0,64.3259,64.4038,64.3259,64.3454,15595.0
2016-04-20 13:55:00,66.07,66.1,65.99,66.0,15660.0,64.3648,64.3941,64.2869,64.2966,15660.0
2016-04-20 14:00:00,66.0,66.02,65.96,65.97,11352.0,64.2966,64.3161,64.2577,64.2674,11352.0
2016-04-20 14:05:00,65.98,66.03,65.97,65.97,5742.0,64.2772,64.3259,64.2674,64.2674,5742.0
2016-04-20 14:10:00,65.97,66.12,65.97,66.07,35063.0,64.2674,64.4136,64.2674,64.3648,35063.0
2016-04-20 14:15:00,66.06,66.17,66.04,66.13,9837.0,64.3551,64.4623,64.3356,64.4233,9837.0
2016-04-20 14:20:00,66.14,66.21,66.09,66.12,35248.0,64.433,64.5012,64.3843,64.4136,35248.0
2016-04-20 14:25:00,66.12,66.12,66.05,66.06,9502.0,64.4136,64.4136,64.3454,64.3551,9502.0
2016-04-20 14:30:00,66.04,66.09,66.0,66.03,19738.0,64.3356,64.3843,64.2966,64.3259,19738.0
2016-04-20 14:35:00,66.03,66.05,65.97,65.99,16531.0,64.3259,64.3454,64.2674,64.2869,16531.0
2016-04-20 14:40:00,65.99,66.02,65.97,66.01,12177.0,64.2869,64.3161,64.2674,64.3064,12177.0
2016-04-20 14:45:00,66.01,66.01,65.91,65.93,9800.0,64.3064,64.3064,64.209,64.2285,9800.0
2016-04-20 14:50:00,65.94,66.0,65.94,65.97,8400.0,64.2382,64.2966,64.2382,64.2674,8400.0
2016-04-20 14:55:00,65.97,65.99,65.97,65.99,5119.0,64.2674,64.2869,64.2674,64.2869,5119.0
2016-04-20 15:00:00,66.0,66.03,65.99,65.99,19829.0,64.2966,64.3259,64.2869,64.2869,19829.0
2016-04-20 15:05:00,66.0,66.01,65.98,66.0,22638.0,64.2966,64.3064,64.2772,64.2966,22638.0
2016-04-20 15:10:00,66.0,66.03,65.95,65.99,18302.0,64.2966,64.3259,64.2479,64.2869,18302.0
2016-04-20 15:15:00,65.98,66.0,65.94,65.96,20068.0,64.2772,64.2966,64.2382,64.2577,20068.0
2016-04-20 15:20:00,65.97,66.0,65.93,65.97,10977.0,64.2674,64.2966,64.2285,64.2674,10977.0
2016-04-20 15:25:00,65.96,66.01,65.94,65.95,15905.0,64.2577,64.3064,64.2382,64.2479,15905.0
2016-04-20 15:30:00,65.95,65.98,65.81,65.83,31308.0,64.2479,64.2772,64.1116,64.131,31308.0
2016-04-20 15:35:00,65.83,65.86,65.8,65.83,28976.0,64.131,64.1603,64.1018,64.131,28976.0
2016-04-20 15:40:00,65.84,65.84,65.74,65.74,40274.0,64.1408,64.1408,64.0434,64.0434,40274.0
2016-04-20 15:45:00,65.75,65.76,65.7,65.72,39430.0,64.0531,64.0628,64.0044,64.0239,39430.0
2016-04-20 15:50:00,65.73,65.78,65.73,65.75,89536.0,64.0336,64.0823,64.0336,64.0531,89536.0
2016-04-20 15:55:00,65.75,65.84,65.74,65.8,123546.0,64.0531,64.1408,64.0434,64.1018,123546.0
2016-04-21 09:30:00,65.83,66.16,65.23,65.44,45255.0,64.131,64.4525,63.5465,63.7511,45255.0
2016-04-21 09:35:00,65.44,66.03,65.43,65.98,15410.0,63.7511,64.3259,63.7414,64.2772,15410.0
2016-04-21 09:40:00,65.93,66.12,65.88,66.09,7827.0,64.2285,64.4136,64.1797,64.3843,7827.0
2016-04-21 09:45:00,66.07,66.12,65.81,65.82,5403.0,64.3648,64.4136,64.1116,64.1213,5403.0
2016-04-21 09:50:00,65.84,65.9,65.65,65.68,32278.0,64.1408,64.1992,63.9557,63.9849,32278.0
2016-04-21 09:55:00,65.68,65.87,65.62,65.82,9080.0,63.9849,64.17,63.9265,64.1213,9080.0
2016-04-21 10:00:00,65.8,65.88,65.71,65.75,13899.0,64.1018,64.1797,64.0141,64.0531,13899.0
2016-04-21 10:05:00,65.73,65.87,65.69,65.79,22333.0,64.0336,64.17,63.9946,64.0921,22333.0
2016-04-21 10:10:00,65.77,65.79,65.6,65.6,16436.0,64.0726,64.0921,63.907,63.907,16436.0
2016-04-21 10:15:00,65.59,65.62,65.5,65.59,21268.0,63.8972,63.9265,63.8096,63.8972,21268.0
2016-04-21 10:20:00,65.61,65.68,65.53,65.58,9006.0,63.9167,63.9849,63.8388,63.8875,9006.0
2016-04-21 10:25:00,65.59,65.76,65.57,65.66,22267.0,63.8972,64.0628,63.8777,63.9654,22267.0
2016-04-21 10:30:00,65.66,65.71,65.64,65.67,17205.0,63.9654,64.0141,63.9459,63.9752,17205.0
2016-04-21 10:35:00,65.69,65.87,65.67,65.85,22049.0,63.9946,64.17,63.9752,64.1505,22049.0
2016-04-21 10:40:00,65.85,65.91,65.8,65.84,18142.0,64.1505,64.209,64.1018,64.1408,18142.0
2016-04-21 10:45:00,65.84,66.01,65.83,66.01,14484.0,64.1408,64.3064,64.131,64.3064,14484.0
2016-04-21 10:50:00,66.02,66.11,66.0,66.09,13182.0,64.3161,64.4038,64.2966,64.3843,13182.0
2016-04-21 10:55:00,66.1,66.3,66.1,66.3,21191.0,64.3941,64.5889,64.3941,64.5889,21191.0
2016-04-21 11:00:00,66.29,66.33,66.2,66.22,27283.0,64.5792,64.6181,64.4915,64.511,27283.0
2016-04-21 11:05:00,66.23,66.29,66.17,66.26,15401.0,64.5207,64.5792,64.4623,64.5499,15401.0
2016-04-21 11:10:00,66.26,66.26,66.14,66.19,15409.0,64.5499,64.5499,64.433,64.4817,15409.0
2016-04-21 11:15:00,66.2,66.21,65.98,65.98,8947.0,64.4915,64.5012,64.2772,64.2772,8947.0
2016-04-21 11:20:00,66.0,66.07,65.98,66.03,19100.0,64.2966,64.3648,64.2772,64.3259,19100.0
2016-04-21 11:25:00,66.03,66.03,65.92,66.02,11335.0,64.3259,64.3259,64.2187,64.3161,11335.0
2016-04-21 11:30:00,66.02,66.04,65.97,66.0,9749.0,64.3161,64.3356,64.2674,64.2966,9749.0
2016-04-21 11:35:00,66.0,66.08,65.98,66.06,21256.0,64.2966,64.3746,64.2772,64.3551,21256.0
2016-04-21 11:40:00,66.01,66.08,65.99,66.05,14593.0,64.3064,64.3746,64.2869,64.3454,14593.0
2016-04-21 11:45:00,66.05,66.07,65.99,66.0,11930.0,64.3454,64.3648,64.2869,64.2966,11930.0
2016-04-21 11:50:00,66.01,66.04,65.98,66.0,14142.0,64.3064,64.3356,64.2772,64.2966,14142.0
2016-04-21 11:55:00,66.0,66.03,65.92,65.94,12153.0,64.2966,64.3259,64.2187,64.2382,12153.0
2016-04-21 12:00:00,65.97,65.99,65.89,65.97,28972.0,64.2674,64.2869,64.1895,64.2674,28972.0
2016-04-21 12:05:00,65.96,65.96,65.84,65.9,12890.0,64.2577,64.2577,64.1408,64.1992,12890.0
2016-04-21 12:10:00,65.89,65.89,65.82,65.85,11059.0,64.1895,64.1895,64.1213,64.1505,11059.0
2016-04-21 12:15:00,65.87,65.91,65.82,65.86,13513.0,64.17,64.209,64.1213,64.1603,13513.0
2016-04-21 12:20:00,65.83,65.85,65.78,65.78,8406.0,64.131,64.1505,64.0823,64.0823,8406.0
2016-04-21 12:25:00,65.75,65.76,65.68,65.69,5314.0,64.0531,64.0628,63.9849,63.9946,5314.0
2016-04-21 12:30:00,65.69,65.78,65.69,65.78,7370.0,63.9946,64.0823,63.9946,64.0823,7370.0
2016-04-21 12:35:00,65.77,65.79,65.69,65.73,4927.0,64.0726,64.0921,63.9946,64.0336,4927.0
2016-04-21 12:40:00,65.73,65.77,65.69,65.77,4642.0,64.0336,64.0726,63.9946,64.0726,4642.0
2016-04-21 12:45:00,65.76,65.78,65.72,65.75,6837.0,64.0628,64.0823,64.0239,64.0531,6837.0
2016-04-21 12:50:00,65.73,65.78,65.71,65.77,3809.0,64.0336,64.0823,64.0141,64.0726,3809.0
2016-04-21 12:55:00,65.77,65.77,65.69,65.72,7310.0,64.0726,64.0726,63.9946,64.0239,7310.0
2016-04-21 13:00:00,65.72,65.79,65.7,65.7,5605.0,64.0239,64.0921,64.0044,64.0044,5605.0
2016-04-21 13:05:00,65.73,65.76,65.63,65.65,17408.0,64.0336,64.0628,63.9362,63.9557,17408.0
2016-04-21 13:10:00,65.65,65.73,65.65,65.67,7469.0,63.9557,64.0336,63.9557,63.9752,7469.0
2016-04-21 13:15:00,65.67,65.67,65.58,65.66,14700.0,63.9752,63.9752,63.8875,63.9654,14700.0
2016-04-21 13:20:00,65.65,65.68,65.63,65.64,8778.0,63.9557,63.9849,63.9362,63.9459,8778.0
2016-04-21 13:25:00,65.65,65.66,65.57,65.57,10735.0,63.9557,63.9654,63.8777,63.8777,10735.0
2016-04-21 13:30:00,65.57,65.66,65.57,65.65,5826.0,63.8777,63.9654,63.8777,63.9557,5826.0
2016-04-21 13:35:00,65.64,65.78,65.62,65.78,11842.0,63.9459,64.0823,63.9265,64.0823,11842.0
2016-04-21 13:40:00,65.77,65.82,65.66,65.68,16668.0,64.0726,64.1213,63.9654,63.9849,16668.0
2016-04-21 13:45:00,65.67,65.75,65.66,65.68,3522.0,63.9752,64.0531,63.9654,63.9849,3522.0
2016-04-21 13:50:00,65.68,65.74,65.64,65.67,8342.0,63.9849,64.0434,63.9459,63.9752,8342.0
2016-04-21 13:55:00,65.7,65.76,65.65,65.75,5200.0,64.0044,64.0628,63.9557,64.0531,5200.0
2016-04-21 14:00:00,65.78,65.83,65.77,65.8,9641.0,64.0823,64.131,64.0726,64.1018,9641.0
2016-04-21 14:05:00,65.79,65.88,65.76,65.83,10111.0,64.0921,64.1797,64.0628,64.131,10111.0
2016-04-21 14:10:00,65.84,65.96,65.82,65.96,8594.0,64.1408,64.2577,64.1213,64.2577,8594.0
2016-04-21 14:15:00,65.97,66.0,65.89,65.9,6404.0,64.2674,64.2966,64.1895,64.1992,6404.0
2016-04-21 14:20:00,65.92,66.03,65.92,65.98,22659.0,64.2187,64.3259,64.2187,64.2772,22659.0
2016-04-21 14:25:00,65.99,66.08,65.99,66.04,19074.0,64.2869,64.3746,64.2869,64.3356,19074.0
2016-04-21 14:30:00,66.06,66.1,66.0,66.03,10282.0,64.3551,64.3941,64.2966,64.3259,10282.0
2016-04-21 14:35:00,66.03,66.05,65.99,65.99,8644.0,64.3259,64.3454,64.2869,64.2869,8644.0
2016-04-21 14:40:00,65.98,66.02,65.97,65.98,6273.0,64.2772,64.3161,64.2674,64.2772,6273.0
2016-04-21 14:45:00,65.97,66.1,65.96,66.09,9476.0,64.2674,64.3941,64.2577,64.3843,9476.0
2016-04-21 14:50:00,66.11,66.14,66.09,66.11,11608.0,64.4038,64.433,64.3843,64.4038,11608.0
2016-04-21 14:55:00,66.1,66.15,66.09,66.14,13448.0,64.3941,64.4428,64.3843,64.433,13448.0
2016-04-21 15:00:00,66.12,66.17,66.1,66.11,12007.0,64.4136,64.4623,64.3941,64.4038,12007.0
2016-04-21 15:05:00,66.1,66.2,66.09,66.2,11930.0,64.3941,64.4915,64.3843,64.4915,11930.0
2016-04-21 15:10:00,66.19,66.21,66.16,66.2,12137.0,64.4817,64.5012,64.4525,64.4915,12137.0
2016-04-21 15:15:00,66.2,66.26,66.19,66.22,24921.0,64.4915,64.5499,64.4817,64.511,24921.0
2016-04-21 15:20:00,66.23,66.23,66.13,66.14,8900.0,64.5207,64.5207,64.4233,64.433,8900.0
2016-04-21 15:25:00,66.15,66.17,66.09,66.11,27021.0,64.4428,64.4623,64.3843,64.4038,27021.0
2016-04-21 15:30:00,66.11,66.19,66.11,66.14,19028.0,64.4038,64.4817,64.4038,64.433,19028.0
2016-04-21 15:35:00,66.15,66.18,66.14,66.16,26702.0,64.4428,64.472,64.433,64.4525,26702.0
2016-04-21 15:40:00,66.17,66.29,66.15,66.25,31713.0,64.4623,64.5792,64.4428,64.5402,31713.0
2016-04-21 15:45:00,66.25,66.27,66.18,66.22,20892.0,64.5402,64.5597,64.472,64.511,20892.0
2016-04-21 15:50:00,66.15,66.2,66.12,66.17,87340.0,64.4428,64.4915,64.4136,64.4623,87340.0
2016-04-21 15:55:00,66.17,66.25,66.14,66.18,141318.0,64.4623,64.5402,64.433,64.472,141318.0
2016-04-22 09:30:00,65.9,66.2,65.83,66.2,40461.0,64.1992,64.4915,64.131,64.4915,40461.0
2016-04-22 09:35:00,66.27,66.85,66.27,66.51,24695.0,64.5597,65.1247,64.5597,64.7935,24695.0
2016-04-22 09:40:00,66.52,66.55,66.36,66.5,7574.0,64.8032,64.8325,64.6474,64.7837,7574.0
2016-04-22 09:45:00,66.51,66.58,66.43,66.47,73150.0,64.7935,64.8617,64.7156,64.7545,73150.0
2016-04-22 09:50:00,66.49,66.7,66.46,66.59,21753.0,64.774,64.9786,64.7448,64.8714,21753.0
2016-04-22 09:55:00,66.56,66.71,66.5,66.68,22001.0,64.8422,64.9883,64.7837,64.9591,22001.0
2016-04-22 10:00:00,66.69,66.8,66.64,66.71,24083.0,64.9688,65.076,64.9201,64.9883,24083.0
2016-04-22 10:05:00,66.71,66.83,66.57,66.57,17785.0,64.9883,65.1052,64.8519,64.8519,17785.0
2016-04-22 10:10:00,66.59,66.71,66.46,66.58,37680.0,64.8714,64.9883,64.7448,64.8617,37680.0
2016-04-22 10:15:00,66.59,66.67,66.5,66.52,33359.0,64.8714,64.9494,64.7837,64.8032,33359.0
2016-04-22 10:20:00,66.52,66.63,66.4,66.49,25187.0,64.8032,64.9104,64.6863,64.774,25187.0
2016-04-22 10:25:00,66.5,66.53,66.42,66.47,58862.0,64.7837,64.813,64.7058,64.7545,58862.0
2016-04-22 10:30:00,66.49,66.52,66.36,66.36,24591.0,64.774,64.8032,64.6474,64.6474,24591.0
2016-04-22 10:35:00,66.38,66.41,66.2,66.26,26598.0,64.6668,64.6961,64.4915,64.5499,26598.0
2016-04-22 10:40:00,66.29,66.31,65.96,66.0,50004.0,64.5792,64.5986,64.2577,64.2966,50004.0
2016-04-22 10:45:00,66.0,66.01,65.92,65.95,14483.0,64.2966,64.3064,64.2187,64.2479,14483.0
2016-04-22 10:50:00,65.93,65.95,65.85,65.92,10507.0,64.2285,64.2479,64.1505,64.2187,10507.0
2016-04-22 10:55:00,65.91,65.95,65.79,65.84,20790.0,64.209,64.2479,64.0921,64.1408,20790.0
2016-04-22 11:00:00,65.85,65.96,65.82,65.96,27055.0,64.1505,64.2577,64.1213,64.2577,27055.0
2016-04-22 11:05:00,65.97,65.97,65.87,65.87,32271.0,64.2674,64.2674,64.17,64.17,32271.0
2016-04-22 11:10:00,65.87,65.87,65.73,65.73,31988.0,64.17,64.17,64.0336,64.0336,31988.0
2016-04-22 11:15:00,65.71,65.74,65.62,65.65,21870.0,64.0141,64.0434,63.9265,63.9557,21870.0
2016-04-22 11:20:00,65.67,65.77,65.64,65.65,20554.0,63.9752,64.0726,63.9459,63.9557,20554.0
2016-04-22 11:25:00,65.65,65.66,65.41,65.44,29344.0,63.9557,63.9654,63.7219,63.7511,29344.0
2016-04-22 11:30:00,65.45,65.55,65.43,65.52,35219.0,63.7608,63.8583,63.7414,63.829,35219.0
2016-04-22 11:35:00,65.51,65.67,65.51,65.57,12164.0,63.8193,63.9752,63.8193,63.8777,12164.0
2016-04-22 11:40:00,65.58,65.6,65.53,65.58,38377.0,63.8875,63.907,63.8388,63.8875,38377.0
2016-04-22 11:45:00,65.59,65.7,65.57,65.68,12819.0,63.8972,64.0044,63.8777,63.9849,12819.0
2016-04-22 11:50:00,65.67,65.76,65.61,65.75,11358.0,63.9752,64.0628,63.9167,64.0531,11358.0
2016-04-22 11:55:00,65.75,65.75,65.64,65.65,20709.0,64.0531,64.0531,63.9459,63.9557,20709.0
2016-04-22 12:00:00,65.65,65.69,65.61,65.62,48623.0,63.9557,63.9946,63.9167,63.9265,48623.0
2016-04-22 12:05:00,65.61,65.65,65.49,65.56,56423.0,63.9167,63.9557,63.7998,63.868,56423.0
2016-04-22 12:10:00,65.56,65.6,65.55,65.55,10498.0,63.868,63.907,63.8583,63.8583,10498.0
2016-04-22 12:15:00,65.53,65.56,65.49,65.51,12071.0,63.8388,63.868,63.7998,63.8193,12071.0
2016-04-22 12:20:00,65.49,65.55,65.46,65.52,11342.0,63.7998,63.8583,63.7706,63.829,11342.0
2016-04-22 12:25:00,65.5,65.61,65.5,65.53,7447.0,63.8096,63.9167,63.8096,63.8388,7447.0
2016-04-22 12:30:00,65.54,65.6,65.52,65.57,5994.0,63.8485,63.907,63.829,63.8777,5994.0
2016-04-22 12:35:00,65.56,65.59,65.52,65.56,13800.0,63.868,63.8972,63.829,63.868,13800.0
2016-04-22 12:40:00,65.56,65.61,65.56,65.6,9527.0,63.868,63.9167,63.868,63.907,9527.0
2016-04-22 12:45:00,65.59,65.59,65.32,65.39,44084.0,63.8972,63.8972,63.6342,63.7024,44084.0
2016-04-22 12:50:00,65.4,65.45,65.38,65.43,6902.0,63.7121,63.7608,63.6927,63.7414,6902.0
2016-04-22 12:55:00,65.45,65.5,65.38,65.43,57038.0,63.7608,63.8096,63.6927,63.7414,57038.0
2016-04-22 13:00:00,65.44,65.69,65.4,65.55,49570.0,63.7511,63.9946,63.7121,63.8583,49570.0
2016-04-22 13:05:00,65.54,65.59,65.52,65.59,6487.0,63.8485,63.8972,63.829,63.8972,6487.0
2016-04-22 13:10:00,65.57,65.62,65.56,65.56,5200.0,63.8777,63.9265,63.868,63.868,5200.0
2016-04-22 13:15:00,65.55,65.62,65.54,65.6,6124.0,63.8583,63.9265,63.8485,63.907,6124.0
2016-04-22 13:20:00,65.61,65.62,65.53,65.57,6217.0,63.9167,63.9265,63.8388,63.8777,6217.0
2016-04-22 13:25:00,65.59,65.62,65.54,65.56,4400.0,63.8972,63.9265,63.8485,63.868,4400.0
2016-04-22 13:30:00,65.56,65.61,65.55,65.56,6667.0,63.868,63.9167,63.8583,63.868,6667.0
2016-04-22 13:35:00,65.56,65.6,65.52,65.55,6865.0,63.868,63.907,63.829,63.8583,6865.0
2016-04-22 13:40:00,65.56,65.72,65.53,65.72,9502.0,63.868,64.0239,63.8388,64.0239,9502.0
2016-04-22 13:45:00,65.74,65.79,65.68,65.72,10605.0,64.0434,64.0921,63.9849,64.0239,10605.0
2016-04-22 13:50:00,65.72,65.76,65.64,65.76,11769.0,64.0239,64.0628,63.9459,64.0628,11769.0
2016-04-22 13:55:00,65.74,65.74,65.68,65.69,5356.0,64.0434,64.0434,63.9849,63.9946,5356.0
2016-04-22 14:00:00,65.68,65.89,65.68,65.79,31086.0,63.9849,64.1895,63.9849,64.0921,31086.0
2016-04-22 14:05:00,65.78,65.8,65.75,65.78,12968.0,64.0823,64.1018,64.0531,64.0823,12968.0
2016-04-22 14:10:00,65.78,65.81,65.75,65.77,12600.0,64.0823,64.1116,64.0531,64.0726,12600.0
2016-04-22 14:15:00,65.77,65.88,65.76,65.87,15290.0,64.0726,64.1797,64.0628,64.17,15290.0
2016-04-22 14:20:00,65.87,66.0,65.87,65.99,18487.0,64.17,64.2966,64.17,64.2869,18487.0
2016-04-22 14:25:00,65.99,66.08,65.99,66.0,19621.0,64.2869,64.3746,64.2869,64.2966,19621.0
2016-04-22 14:30:00,66.0,66.01,65.86,65.86,14414.0,64.2966,64.3064,64.1603,64.1603,14414.0
2016-04-22 14:35:00,65.88,65.92,65.8,65.91,20532.0,64.1797,64.2187,64.1018,64.209,20532.0
2016-04-22 14:40:00,65.91,65.97,65.81,65.96,13352.0,64.209,64.2674,64.1116,64.2577,13352.0
2016-04-22 14:45:00,65.96,65.96,65.82,65.91,12493.0,64.2577,64.2577,64.1213,64.209,12493.0
2016-04-22 14:50:00,65.91,65.92,65.78,65.85,19119.0,64.209,64.2187,64.0823,64.1505,19119.0
2016-04-22 14:55:00,65.87,65.95,65.86,65.9,15561.0,64.17,64.2479,64.1603,64.1992,15561.0
2016-04-22 15:00:00,65.91,65.91,65.81,65.84,21257.0,64.209,64.209,64.1116,64.1408,21257.0
2016-04-22 15:05:00,65.83,65.9,65.83,65.89,17494.0,64.131,64.1992,64.131,64.1895,17494.0
2016-04-22 15:10:00,65.9,66.03,65.89,66.01,21904.0,64.1992,64.3259,64.1895,64.3064,21904.0
2016-04-22 15:15:00,66.0,66.01,65.85,65.85,20253.0,64.2966,64.3064,64.1505,64.1505,20253.0
2016-04-22 15:20:00,65.85,65.87,65.79,65.87,21153.0,64.1505,64.17,64.0921,64.17,21153.0
2016-04-22 15:25:00,65.87,65.97,65.87,65.97,22139.0,64.17,64.2674,64.17,64.2674,22139.0
2016-04-22 15:30:00,65.96,65.96,65.88,65.88,25718.0,64.2577,64.2577,64.1797,64.1797,25718.0
2016-04-22 15:35:00,65.89,65.91,65.86,65.86,25686.0,64.1895,64.209,64.1603,64.1603,25686.0
2016-04-22 15:40:00,65.86,65.88,65.81,65.86,37829.0,64.1603,64.1797,64.1116,64.1603,37829.0
2016-04-22 15:45:00,65.85,65.89,65.84,65.87,34229.0,64.1505,64.1895,64.1408,64.17,34229.0
2016-04-22 15:50:00,65.87,65.9,65.85,65.85,69426.0,64.17,64.1992,64.1505,64.1505,69426.0
2016-04-22 15:55:00,65.86,65.92,65.83,65.86,112973.0,64.1603,64.2187,64.131,64.1603,112973.0
2016-04-25 09:30:00,65.45,65.68,65.43,65.5,29984.0,63.7608,63.9849,63.7414,63.8096,29984.0
2016-04-25 09:35:00,65.51,66.0,65.42,66.0,13614.0,63.8193,64.2966,63.7316,64.2966,13614.0
2016-04-25 09:40:00,65.91,65.99,65.77,65.78,9513.0,64.209,64.2869,64.0726,64.0823,9513.0
2016-04-25 09:45:00,65.77,65.95,65.72,65.72,3864.0,64.0726,64.2479,64.0239,64.0239,3864.0
2016-04-25 09:50:00,65.7,65.83,65.59,65.76,6171.0,64.0044,64.131,63.8972,64.0628,6171.0
2016-04-25 09:55:00,65.77,66.0,65.75,65.78,32535.0,64.0726,64.2966,64.0531,64.0823,32535.0
2016-04-25 10:00:00,65.76,65.93,65.76,65.81,6150.0,64.0628,64.2285,64.0628,64.1116,6150.0
2016-04-25 10:05:00,65.83,65.88,65.74,65.75,12170.0,64.131,64.1797,64.0434,64.0531,12170.0
2016-04-25 10:10:00,65.75,65.87,65.74,65.83,7800.0,64.0531,64.17,64.0434,64.131,7800.0
2016-04-25 10:15:00,65.83,65.87,65.72,65.72,14100.0,64.131,64.17,64.0239,64.0239,14100.0
2016-04-25 10:20:00,65.7,65.72,65.62,65.69,43681.0,64.0044,64.0239,63.9265,63.9946,43681.0
2016-04-25 10:25:00,65.73,65.85,65.72,65.82,12386.0,64.0336,64.1505,64.0239,64.1213,12386.0
2016-04-25 10:30:00,65.84,65.86,65.72,65.85,12326.0,64.1408,64.1603,64.0239,64.1505,12326.0
2016-04-25 10:35:00,65.84,65.94,65.8,65.8,14058.0,64.1408,64.2382,64.1018,64.1018,14058.0
2016-04-25 10:40:00,65.78,65.89,65.76,65.87,10129.0,64.0823,64.1895,64.0628,64.17,10129.0
2016-04-25 10:45:00,65.83,65.98,65.8,65.93,8109.0,64.131,64.2772,64.1018,64.2285,8109.0
2016-04-25 10:50:00,65.93,65.94,65.78,65.91,13690.0,64.2285,64.2382,64.0823,64.209,13690.0
2016-04-25 10:55:00,65.91,65.91,65.73,65.73,4618.0,64.209,64.209,64.0336,64.0336,4618.0
2016-04-25 11:00:00,65.72,65.8,65.66,65.66,8515.0,64.0239,64.1018,63.9654,63.9654,8515.0
2016-04-25 11:05:00,65.67,65.67,65.51,65.51,10110.0,63.9752,63.9752,63.8193,63.8193,10110.0
2016-04-25 11:10:00,65.5,65.6,65.5,65.54,9162.0,63.8096,63.907,63.8096,63.8485,9162.0
2016-04-25 11:15:00,65.55,65.67,65.54,65.63,7170.0,63.8583,63.9752,63.8485,63.9362,7170.0
2016-04-25 11:20:00,65.61,65.7,65.58,65.62,9100.0,63.9167,64.0044,63.8875,63.9265,9100.0
2016-04-25 11:25:00,65.64,65.76,65.63,65.76,7084.0,63.9459,64.0628,63.9362,64.0628,7084.0
2016-04-25 11:30:00,65.75,65.75,65.52,65.52,9054.0,64.0531,64.0531,63.829,63.829,9054.0
2016-04-25 11:35:00,65.54,65.57,65.52,65.55,3800.0,63.8485,63.8777,63.829,63.8583,3800.0
2016-04-25 11:40:00,65.51,65.61,65.5,65.61,3400.0,63.8193,63.9167,63.8096,63.9167,3400.0
2016-04-25 11:45:00,65.63,65.7,65.6,65.6,7188.0,63.9362,64.0044,63.907,63.907,7188.0
2016-04-25 11:50:00,65.59,65.65,65.53,65.65,2900.0,63.8972,63.9557,63.8388,63.9557,2900.0
2016-04-25 11:55:00,65.67,65.7,65.63,65.63,4500.0,63.9752,64.0044,63.9362,63.9362,4500.0
2016-04-25 12:00:00,65.64,65.75,65.64,65.75,7300.0,63.9459,64.0531,63.9459,64.0531,7300.0
2016-04-25 12:05:00,65.73,65.81,65.72,65.77,5100.0,64.0336,64.1116,64.0239,64.0726,5100.0
2016-04-25 12:10:00,65.77,65.77,65.67,65.69,4550.0,64.0726,64.0726,63.9752,63.9946,4550.0
2016-04-25 12:15:00,65.71,65.77,65.7,65.75,5842.0,64.0141,64.0726,64.0044,64.0531,5842.0
2016-04-25 12:20:00,65.76,65.81,65.7,65.7,4250.0,64.0628,64.1116,64.0044,64.0044,4250.0
2016-04-25 12:25:00,65.74,65.74,65.69,65.73,3124.0,64.0434,64.0434,63.9946,64.0336,3124.0
2016-04-25 12:30:00,65.74,65.83,65.73,65.81,6122.0,64.0434,64.131,64.0336,64.1116,6122.0
2016-04-25 12:35:00,65.79,65.8,65.68,65.68,7695.0,64.0921,64.1018,63.9849,63.9849,7695.0
2016-04-25 12:40:00,65.7,65.75,65.7,65.74,3400.0,64.0044,64.0531,64.0044,64.0434,3400.0
2016-04-25 12:45:00,65.74,65.81,65.73,65.81,5000.0,64.0434,64.1116,64.0336,64.1116,5000.0
2016-04-25 12:50:00,65.84,65.99,65.8,65.97,7944.0,64.1408,64.2869,64.1018,64.2674,7944.0
2016-04-25 12:55:00,65.96,65.98,65.84,65.85,5356.0,64.2577,64.2772,64.1408,64.1505,5356.0
2016-04-25 13:00:00,65.86,65.93,65.85,65.88,6894.0,64.1603,64.2285,64.1505,64.1797,6894.0
2016-04-25 13:05:00,65.87,65.87,65.82,65.82,4286.0,64.17,64.17,64.1213,64.1213,4286.0
2016-04-25 13:10:00,65.81,65.92,65.8,65.92,3216.0,64.1116,64.2187,64.1018,64.2187,3216.0
2016-04-25 13:15:00,65.93,65.93,65.75,65.79,11481.0,64.2285,64.2285,64.0531,64.0921,11481.0
2016-04-25 13:20:00,65.8,65.82,65.73,65.74,3350.0,64.1018,64.1213,64.0336,64.0434,3350.0
2016-04-25 13:25:00,65.76,65.81,65.74,65.74,45990.0,64.0628,64.1116,64.0434,64.0434,45990.0
2016-04-25 13:30:00,65.75,65.77,65.69,65.73,23152.0,64.0531,64.0726,63.9946,64.0336,23152.0
2016-04-25 13:35:00,65.73,65.76,65.71,65.72,20759.0,64.0336,64.0628,64.0141,64.0239,20759.0
2016-04-25 13:40:00,65.73,65.77,65.72,65.73,11600.0,64.0336,64.0726,64.0239,64.0336,11600.0
2016-04-25 13:45:00,65.75,65.77,65.7,65.77,22412.0,64.0531,64.0726,64.0044,64.0726,22412.0
2016-04-25 13:50:00,65.79,65.89,65.74,65.85,27893.0,64.0921,64.1895,64.0434,64.1505,27893.0
2016-04-25 13:55:00,65.84,65.85,65.78,65.8,10499.0,64.1408,64.1505,64.0823,64.1018,10499.0
2016-04-25 14:00:00,65.81,65.84,65.75,65.78,8712.0,64.1116,64.1408,64.0531,64.0823,8712.0
2016-04-25 14:05:00,65.8,65.8,65.64,65.7,5839.0,64.1018,64.1018,63.9459,64.0044,5839.0
2016-04-25 14:10:00,65.71,65.78,65.68,65.77,6800.0,64.0141,64.0823,63.9849,64.0726,6800.0
2016-04-25 14:15:00,65.78,65.8,65.71,65.72,7713.0,64.0823,64.1018,64.0141,64.0239,7713.0
2016-04-25 14:20:00,65.71,65.8,65.69,65.79,15727.0,64.0141,64.1018,63.9946,64.0921,15727.0
2016-04-25 14:25:00,65.79,65.87,65.78,65.85,5375.0,64.0921,64.17,64.0823,64.1505,5375.0
2016-04-25 14:30:00,65.87,65.9,65.86,65.9,6500.0,64.17,64.1992,64.1603,64.1992,6500.0
2016-04-25 14:35:00,65.89,65.96,65.84,65.93,8271.0,64.1895,64.2577,64.1408,64.2285,8271.0
2016-04-25 14:40:00,65.92,65.98,65.92,65.96,6200.0,64.2187,64.2772,64.2187,64.2577,6200.0
2016-04-25 14:45:00,65.94,65.96,65.88,65.88,5500.0,64.2382,64.2577,64.1797,64.1797,5500.0
2016-04-25 14:50:00,65.87,65.96,65.87,65.96,7000.0,64.17,64.2577,64.17,64.2577,7000.0
2016-04-25 14:55:00,65.95,65.99,65.93,65.96,13863.0,64.2479,64.2869,64.2285,64.2577,13863.0
2016-04-25 15:00:00,65.95,65.96,65.89,65.9,8700.0,64.2479,64.2577,64.1895,64.1992,8700.0
2016-04-25 15:05:00,65.9,65.91,65.87,65.88,5700.0,64.1992,64.209,64.17,64.1797,5700.0
2016-04-25 15:10:00,65.88,65.92,65.86,65.9,8514.0,64.1797,64.2187,64.1603,64.1992,8514.0
2016-04-25 15:15:00,65.92,65.92,65.84,65.89,9381.0,64.2187,64.2187,64.1408,64.1895,9381.0
2016-04-25 15:20:00,65.9,65.91,65.87,65.89,11717.0,64.1992,64.209,64.17,64.1895,11717.0
2016-04-25 15:25:00,65.88,65.9,65.81,65.84,12103.0,64.1797,64.1992,64.1116,64.1408,12103.0
2016-04-25 15:30:00,65.85,65.91,65.84,65.86,14738.0,64.1505,64.209,64.1408,64.1603,14738.0
2016-04-25 15:35:00,65.86,65.92,65.86,65.88,11900.0,64.1603,64.2187,64.1603,64.1797,11900.0
2016-04-25 15:40:00,65.88,65.91,65.83,65.83,16675.0,64.1797,64.209,64.131,64.131,16675.0
2016-04-25 15:45:00,65.84,65.89,65.82,65.85,14837.0,64.1408,64.1895,64.1213,64.1505,14837.0
2016-04-25 15:50:00,65.85,65.86,65.81,65.81,35834.0,64.1505,64.1603,64.1116,64.1116,35834.0
2016-04-25 15:55:00,65.82,65.94,65.81,65.93,70441.0,64.1213,64.2382,64.1116,64.2285,70441.0
2016-04-26 09:30:00,65.97,65.97,65.52,65.73,22803.0,64.2674,64.2674,63.829,64.0336,22803.0
2016-04-26 09:35:00,65.65,65.91,65.62,65.78,9695.0,63.9557,64.209,63.9265,64.0823,9695.0
2016-04-26 09:40:00,65.77,65.8,65.71,65.76,11602.0,64.0726,64.1018,64.0141,64.0628,11602.0
2016-04-26 09:45:00,65.79,65.98,65.79,65.92,9346.0,64.0921,64.2772,64.0921,64.2187,9346.0
2016-04-26 09:50:00,65.92,66.19,65.87,66.19,7704.0,64.2187,64.4817,64.17,64.4817,7704.0
2016-04-26 09:55:00,66.14,66.29,66.06,66.18,17741.0,64.433,64.5792,64.3551,64.472,17741.0
2016-04-26 10:00:00,66.21,66.23,66.08,66.08,13881.0,64.5012,64.5207,64.3746,64.3746,13881.0
2016-04-26 10:05:00,66.15,66.26,65.98,65.98,10811.0,64.4428,64.5499,64.2772,64.2772,10811.0
2016-04-26 10:10:00,66.0,66.09,65.99,66.07,8746.0,64.2966,64.3843,64.2869,64.3648,8746.0
2016-04-26 10:15:00,66.06,66.1,65.94,65.95,7125.0,64.3551,64.3941,64.2382,64.2479,7125.0
2016-04-26 10:20:00,65.9,65.98,65.78,65.82,11280.0,64.1992,64.2772,64.0823,64.1213,11280.0
2016-04-26 10:25:00,65.83,65.86,65.58,65.6,14013.0,64.131,64.1603,63.8875,63.907,14013.0
2016-04-26 10:30:00,65.59,65.69,65.42,65.67,57563.0,63.8972,63.9946,63.7316,63.9752,57563.0
2016-04-26 10:35:00,65.71,65.77,65.67,65.7,12363.0,64.0141,64.0726,63.9752,64.0044,12363.0
2016-04-26 10:40:00,65.71,65.84,65.7,65.79,12825.0,64.0141,64.1408,64.0044,64.0921,12825.0
2016-04-26 10:45:00,65.8,65.8,65.6,65.61,11950.0,64.1018,64.1018,63.907,63.9167,11950.0
2016-04-26 10:50:00,65.58,65.7,65.55,65.65,18059.0,63.8875,64.0044,63.8583,63.9557,18059.0
2016-04-26 10:55:00,65.64,65.68,65.63,65.65,12561.0,63.9459,63.9849,63.9362,63.9557,12561.0
2016-04-26 11:00:00,65.66,65.69,65.55,65.55,8710.0,63.9654,63.9946,63.8583,63.8583,8710.0
2016-04-26 11:05:00,65.54,65.66,65.54,65.58,5340.0,63.8485,63.9654,63.8485,63.8875,5340.0
2016-04-26 11:10:00,65.6,65.62,65.53,65.53,4985.0,63.907,63.9265,63.8388,63.8388,4985.0
2016-04-26 11:15:00,65.52,65.54,65.36,65.44,13736.0,63.829,63.8485,63.6732,63.7511,13736.0
2016-04-26 11:20:00,65.45,65.54,65.42,65.5,5266.0,63.7608,63.8485,63.7316,63.8096,5266.0
2016-04-26 11:25:00,65.52,65.62,65.51,65.55,4300.0,63.829,63.9265,63.8193,63.8583,4300.0
2016-04-26 11:30:00,65.57,65.59,65.35,65.4,16921.0,63.8777,63.8972,63.6634,63.7121,16921.0
2016-04-26 11:35:00,65.4,65.52,65.39,65.5,3632.0,63.7121,63.829,63.7024,63.8096,3632.0
2016-04-26 11:40:00,65.54,65.6,65.52,65.59,2951.0,63.8485,63.907,63.829,63.8972,2951.0
2016-04-26 11:45:00,65.56,65.6,65.52,65.6,3530.0,63.868,63.907,63.829,63.907,3530.0
2016-04-26 11:50:00,65.62,65.65,65.58,65.65,2937.0,63.9265,63.9557,63.8875,63.9557,2937.0
2016-04-26 11:55:00,65.66,65.72,65.66,65.69,3849.0,63.9654,64.0239,63.9654,63.9946,3849.0
2016-04-26 12:00:00,65.71,65.85,65.71,65.85,7990.0,64.0141,64.1505,64.0141,64.1505,7990.0
2016-04-26 12:05:00,65.84,65.87,65.7,65.77,17420.0,64.1408,64.17,64.0044,64.0726,17420.0
2016-04-26 12:10:00,65.72,65.77,65.67,65.72,14666.0,64.0239,64.0726,63.9752,64.0239,14666.0
2016-04-26 12:15:00,65.73,65.77,65.68,65.72,5848.0,64.0336,64.0726,63.9849,64.0239,5848.0
2016-04-26 12:20:00,65.7,65.71,65.62,65.68,20456.0,64.0044,64.0141,63.9265,63.9849,20456.0
2016-04-26 12:25:00,65.67,65.75,65.66,65.73,5703.0,63.9752,64.0531,63.9654,64.0336,5703.0
2016-04-26 12:30:00,65.71,65.73,65.61,65.64,7121.0,64.0141,64.0336,63.9167,63.9459,7121.0
2016-04-26 12:35:00,65.67,65.69,65.58,65.58,3320.0,63.9752,63.9946,63.8875,63.8875,3320.0
2016-04-26 12:40:00,65.56,65.6,65.53,65.59,3222.0,63.868,63.907,63.8388,63.8972,3222.0
2016-04-26 12:45:00,65.61,65.61,65.55,65.57,2268.0,63.9167,63.9167,63.8583,63.8777,2268.0
2016-04-26 12:50:00,65.6,65.64,65.58,65.61,4360.0,63.907,63.9459,63.8875,63.9167,4360.0
2016-04-26 12:55:00,65.63,65.63,65.53,65.54,5600.0,63.9362,63.9362,63.8388,63.8485,5600.0
2016-04-26 13:00:00,65.55,65.58,65.48,65.5,9298.0,63.8583,63.8875,63.7901,63.8096,9298.0
2016-04-26 13:05:00,65.49,65.51,65.42,65.48,7604.0,63.7998,63.8193,63.7316,63.7901,7604.0
2016-04-26 13:10:00,65.48,65.49,65.38,65.43,6663.0,63.7901,63.7998,63.6927,63.7414,6663.0
2016-04-26 13:15:00,65.41,65.52,65.41,65.46,3100.0,63.7219,63.829,63.7219,63.7706,3100.0
2016-04-26 13:20:00,65.49,65.53,65.48,65.51,3950.0,63.7998,63.8388,63.7901,63.8193,3950.0
2016-04-26 13:25:00,65.51,65.53,65.45,65.48,5463.0,63.8193,63.8388,63.7608,63.7901,5463.0
2016-04-26 13:30:00,65.46,65.53,65.46,65.49,4950.0,63.7706,63.8388,63.7706,63.7998,4950.0
2016-04-26 13:35:00,65.5,65.5,65.41,65.44,5002.0,63.8096,63.8096,63.7219,63.7511,5002.0
2016-04-26 13:40:00,65.44,65.45,65.3,65.35,9429.0,63.7511,63.7608,63.6147,63.6634,9429.0
2016-04-26 13:45:00,65.34,65.37,65.33,65.34,4079.0,63.6537,63.6829,63.6439,63.6537,4079.0
2016-04-26 13:50:00,65.33,65.39,65.28,65.37,14846.0,63.6439,63.7024,63.5952,63.6829,14846.0
2016-04-26 13:55:00,65.38,65.45,65.38,65.45,6250.0,63.6927,63.7608,63.6927,63.7608,6250.0
2016-04-26 14:00:00,65.47,65.49,65.44,65.45,8201.0,63.7803,63.7998,63.7511,63.7608,8201.0
2016-04-26 14:05:00,65.44,65.45,65.32,65.32,15463.0,63.7511,63.7608,63.6342,63.6342,15463.0
2016-04-26 14:10:00,65.3,65.47,65.29,65.46,9801.0,63.6147,63.7803,63.605,63.7706,9801.0
2016-04-26 14:15:00,65.47,65.51,65.45,65.47,7277.0,63.7803,63.8193,63.7608,63.7803,7277.0
2016-04-26 14:20:00,65.46,65.48,65.41,65.41,9012.0,63.7706,63.7901,63.7219,63.7219,9012.0
2016-04-26 14:25:00,65.42,65.49,65.42,65.42,16104.0,63.7316,63.7998,63.7316,63.7316,16104.0
2016-04-26 14:30:00,65.41,65.45,65.36,65.39,18427.0,63.7219,63.7608,63.6732,63.7024,18427.0
2016-04-26 14:35:00,65.39,65.45,65.37,65.45,11720.0,63.7024,63.7608,63.6829,63.7608,11720.0
2016-04-26 14:40:00,65.45,65.47,65.43,65.44,13200.0,63.7608,63.7803,63.7414,63.7511,13200.0
2016-04-26 14:45:00,65.42,65.45,65.4,65.41,11491.0,63.7316,63.7608,63.7121,63.7219,11491.0
2016-04-26 14:50:00,65.41,65.41,65.32,65.35,13580.0,63.7219,63.7219,63.6342,63.6634,13580.0
2016-04-26 14:55:00,65.34,65.34,65.25,65.25,13672.0,63.6537,63.6537,63.566,63.566,13672.0
2016-04-26 15:00:00,65.26,65.32,65.26,65.31,17259.0,63.5757,63.6342,63.5757,63.6245,17259.0
2016-04-26 15:05:00,65.32,65.32,65.24,65.25,18645.0,63.6342,63.6342,63.5563,63.566,18645.0
2016-04-26 15:10:00,65.26,65.27,65.19,65.2,15000.0,63.5757,63.5855,63.5076,63.5173,15000.0
2016-04-26 15:15:00,65.2,65.23,65.18,65.21,13262.0,63.5173,63.5465,63.4978,63.527,13262.0
2016-04-26 15:20:00,65.21,65.24,65.17,65.2,17962.0,63.527,63.5563,63.4881,63.5173,17962.0
2016-04-26 15:25:00,65.2,65.25,65.17,65.22,23848.0,63.5173,63.566,63.4881,63.5368,23848.0
2016-04-26 15:30:00,65.23,65.32,65.23,65.3,17089.0,63.5465,63.6342,63.5465,63.6147,17089.0
2016-04-26 15:35:00,65.3,65.32,65.24,65.26,33952.0,63.6147,63.6342,63.5563,63.5757,33952.0
2016-04-26 15:40:00,65.26,65.3,65.24,65.28,30338.0,63.5757,63.6147,63.5563,63.5952,30338.0
2016-04-26 15:45:00,65.26,65.29,65.2,65.2,34096.0,63.5757,63.605,63.5173,63.5173,34096.0
2016-04-26 15:50:00,65.2,65.33,65.19,65.22,78580.0,63.5173,63.6439,63.5076,63.5368,78580.0
2016-04-26 15:55:00,65.22,65.34,65.19,65.33,215978.0,63.5368,63.6537,63.5076,63.6439,215978.0
2016-04-27 09:30:00,65.13,65.42,64.87,65.1,69635.0,63.4491,63.7316,63.1958,63.4199,69635.0
2016-04-27 09:35:00,65.1,65.1,64.9,64.99,47640.0,63.4199,63.4199,63.225,63.3127,47640.0
2016-04-27 09:40:00,64.98,65.01,64.8,64.8,33738.0,63.303,63.3322,63.1276,63.1276,33738.0
2016-04-27 09:45:00,64.81,64.95,64.8,64.84,25135.0,63.1374,63.2737,63.1276,63.1666,25135.0
2016-04-27 09:50:00,64.83,64.89,64.64,64.65,36309.0,63.1568,63.2153,62.9717,62.9815,36309.0
2016-04-27 09:55:00,64.65,64.65,64.47,64.48,40250.0,62.9815,62.9815,62.8061,62.8159,40250.0
2016-04-27 10:00:00,64.48,64.55,64.4,64.42,45903.0,62.8159,62.8841,62.7379,62.7574,45903.0
2016-04-27 10:05:00,64.4,64.47,64.3,64.44,38519.0,62.7379,62.8061,62.6405,62.7769,38519.0
2016-04-27 10:10:00,64.44,64.52,64.34,64.34,55905.0,62.7769,62.8548,62.6795,62.6795,55905.0
2016-04-27 10:15:00,64.35,64.45,64.07,64.08,65399.0,62.6892,62.7867,62.4165,62.4262,65399.0
2016-04-27 10:20:00,64.1,64.13,63.79,63.79,60909.0,62.4457,62.4749,62.1437,62.1437,60909.0
2016-04-27 10:25:00,63.75,63.78,63.53,63.53,45544.0,62.1047,62.1339,61.8904,61.8904,45544.0
2016-04-27 10:30:00,63.53,63.79,63.5,63.63,71906.0,61.8904,62.1437,61.8612,61.9878,71906.0
2016-04-27 10:35:00,63.63,63.71,63.55,63.59,21228.0,61.9878,62.0658,61.9099,61.9488,21228.0
2016-04-27 10:40:00,63.59,63.59,63.43,63.51,35138.0,61.9488,61.9488,61.793,61.8709,35138.0
2016-04-27 10:45:00,63.5,63.52,63.4,63.46,25234.0,61.8612,61.8807,61.7638,61.8222,25234.0
2016-04-27 10:50:00,63.46,63.69,63.44,63.51,40045.0,61.8222,62.0463,61.8027,61.8709,40045.0
2016-04-27 10:55:00,63.52,63.65,63.46,63.48,22221.0,61.8807,62.0073,61.8222,61.8417,22221.0
2016-04-27 11:00:00,63.48,63.6,63.48,63.59,26054.0,61.8417,61.9586,61.8417,61.9488,26054.0
2016-04-27 11:05:00,63.59,63.6,63.44,63.46,27104.0,61.9488,61.9586,61.8027,61.8222,27104.0
2016-04-27 11:10:00,63.46,63.46,63.32,63.37,42075.0,61.8222,61.8222,61.6858,61.7345,42075.0
2016-04-27 11:15:00,63.36,63.42,63.28,63.38,65676.0,61.7248,61.7832,61.6468,61.7443,65676.0
2016-04-27 11:20:00,63.37,63.4,63.19,63.36,120290.0,61.7345,61.7638,61.5592,61.7248,120290.0
2016-04-27 11:25:00,63.35,63.39,63.21,63.24,27332.0,61.715,61.754,61.5787,61.6079,27332.0
2016-04-27 11:30:00,63.23,63.35,63.23,63.3,23779.0,61.5981,61.715,61.5981,61.6663,23779.0
2016-04-27 11:35:00,63.34,63.45,63.3,63.42,55993.0,61.7053,61.8125,61.6663,61.7832,55993.0
2016-04-27 11:40:00,63.42,63.44,63.29,63.29,35635.0,61.7832,61.8027,61.6566,61.6566,35635.0
2016-04-27 11:45:00,63.29,63.37,63.17,63.22,30111.0,61.6566,61.7345,61.5397,61.5884,30111.0
2016-04-27 11:50:00,63.21,63.32,63.17,63.27,26486.0,61.5787,61.6858,61.5397,61.6371,26486.0
2016-04-27 11:55:00,63.26,63.26,63.14,63.15,26268.0,61.6274,61.6274,61.5105,61.5202,26268.0
2016-04-27 12:00:00,63.16,63.24,63.16,63.23,46484.0,61.5299,61.6079,61.5299,61.5981,46484.0
2016-04-27 12:05:00,63.23,63.26,63.21,63.25,22641.0,61.5981,61.6274,61.5787,61.6176,22641.0
2016-04-27 12:10:00,63.26,63.28,63.18,63.19,30143.0,61.6274,61.6468,61.5494,61.5592,30143.0
2016-04-27 12:15:00,63.19,63.24,63.17,63.18,22677.0,61.5592,61.6079,61.5397,61.5494,22677.0
2016-04-27 12:20:00,63.18,63.26,63.16,63.22,27051.0,61.5494,61.6274,61.5299,61.5884,27051.0
2016-04-27 12:25:00,63.22,63.25,63.19,63.23,21252.0,61.5884,61.6176,61.5592,61.5981,21252.0
2016-04-27 12:30:00,63.23,63.25,63.15,63.15,22900.0,61.5981,61.6176,61.5202,61.5202,22900.0
2016-04-27 12:35:00,63.16,63.19,63.06,63.13,56538.0,61.5299,61.5592,61.4325,61.5007,56538.0
2016-04-27 12:40:00,63.14,63.14,62.98,63.05,38030.0,61.5105,61.5105,61.3546,61.4228,38030.0
2016-04-27 12:45:00,63.06,63.13,63.04,63.06,32262.0,61.4325,61.5007,61.413,61.4325,32262.0
2016-04-27 12:50:00,63.06,63.08,62.95,62.97,35688.0,61.4325,61.452,61.3254,61.3448,35688.0
2016-04-27 12:55:00,62.97,63.01,62.89,62.99,59205.0,61.3448,61.3838,61.2669,61.3643,59205.0
2016-04-27 13:00:00,63.0,63.02,62.95,62.99,34082.0,61.3741,61.3936,61.3254,61.3643,34082.0
2016-04-27 13:05:00,62.99,63.01,62.92,62.92,29145.0,61.3643,61.3838,61.2961,61.2961,29145.0
2016-04-27 13:10:00,62.92,63.02,62.79,63.02,43626.0,61.2961,61.3936,61.1695,61.3936,43626.0
2016-04-27 13:15:00,63.02,63.07,62.94,62.96,102970.0,61.3936,61.4423,61.3156,61.3351,102970.0
2016-04-27 13:20:00,62.94,62.94,62.82,62.85,36902.0,61.3156,61.3156,61.1987,61.2279,36902.0
2016-04-27 13:25:00,62.86,62.87,62.78,62.8,48437.0,61.2377,61.2474,61.1598,61.1792,48437.0
2016-04-27 13:30:00,62.79,62.9,62.78,62.79,32783.0,61.1695,61.2767,61.1598,61.1695,32783.0
2016-04-27 13:35:00,62.79,62.83,62.71,62.77,41043.0,61.1695,61.2085,61.0916,61.15,41043.0
2016-04-27 13:40:00,62.76,62.8,62.63,62.68,46344.0,61.1403,61.1792,61.0136,61.0623,46344.0
2016-04-27 13:45:00,62.65,62.77,62.58,62.75,109543.0,61.0331,61.15,60.9649,61.1305,109543.0
2016-04-27 13:50:00,62.76,62.79,62.64,62.67,84992.0,61.1403,61.1695,61.0234,61.0526,84992.0
2016-04-27 13:55:00,62.67,62.69,62.55,62.55,36393.0,61.0526,61.0721,60.9357,60.9357,36393.0
2016-04-27 14:00:00,62.54,62.58,62.35,62.56,38842.0,60.9259,60.9649,60.7408,60.9454,38842.0
2016-04-27 14:05:00,62.58,62.79,62.56,62.76,72334.0,60.9649,61.1695,60.9454,61.1403,72334.0
2016-04-27 14:10:00,62.76,62.88,62.76,62.88,83290.0,61.1403,61.2572,61.1403,61.2572,83290.0
2016-04-27 14:15:00,62.88,62.92,62.81,62.88,43969.0,61.2572,61.2961,61.189,61.2572,43969.0
2016-04-27 14:20:00,62.88,62.9,62.72,62.72,43560.0,61.2572,61.2767,61.1013,61.1013,43560.0
2016-04-27 14:25:00,62.72,62.8,62.71,62.75,38279.0,61.1013,61.1792,61.0916,61.1305,38279.0
2016-04-27 14:30:00,62.75,62.87,62.75,62.8,50274.0,61.1305,61.2474,61.1305,61.1792,50274.0
2016-04-27 14:35:00,62.8,62.87,62.73,62.74,39006.0,61.1792,61.2474,61.111,61.1208,39006.0
2016-04-27 14:40:00,62.74,62.85,62.72,62.81,51282.0,61.1208,61.2279,61.1013,61.189,51282.0
2016-04-27 14:45:00,62.8,62.88,62.8,62.87,40193.0,61.1792,61.2572,61.1792,61.2474,40193.0
2016-04-27 14:50:00,62.88,62.92,62.83,62.9,90578.0,61.2572,61.2961,61.2085,61.2767,90578.0
2016-04-27 14:55:00,62.9,62.93,62.88,62.9,28847.0,61.2767,61.3059,61.2572,61.2767,28847.0
2016-04-27 15:00:00,62.9,63.13,62.88,63.11,54737.0,61.2767,61.5007,61.2572,61.4812,54737.0
2016-04-27 15:05:00,63.11,63.27,63.11,63.23,103365.0,61.4812,61.6371,61.4812,61.5981,103365.0
2016-04-27 15:10:00,63.23,63.26,63.2,63.24,88058.0,61.5981,61.6274,61.5689,61.6079,88058.0
2016-04-27 15:15:00,63.24,63.52,63.22,63.5,58399.0,61.6079,61.8807,61.5884,61.8612,58399.0
2016-04-27 15:20:00,63.5,63.52,63.37,63.43,144114.0,61.8612,61.8807,61.7345,61.793,144114.0
2016-04-27 15:25:00,63.43,63.51,63.38,63.44,78133.0,61.793,61.8709,61.7443,61.8027,78133.0
2016-04-27 15:30:00,63.45,63.48,63.31,63.45,69103.0,61.8125,61.8417,61.6761,61.8125,69103.0
2016-04-27 15:35:00,63.45,63.45,63.27,63.3,68788.0,61.8125,61.8125,61.6371,61.6663,68788.0
2016-04-27 15:40:00,63.31,63.33,63.18,63.19,60241.0,61.6761,61.6956,61.5494,61.5592,60241.0
2016-04-27 15:45:00,63.18,63.21,63.09,63.16,99068.0,61.5494,61.5787,61.4618,61.5299,99068.0
2016-04-27 15:50:00,63.16,63.26,63.14,63.2,185245.0,61.5299,61.6274,61.5105,61.5689,185245.0
2016-04-27 15:55:00,63.21,63.43,63.18,63.35,354615.0,61.5787,61.793,61.5494,61.715,354615.0
2016-04-28 09:30:00,63.12,63.3,62.82,62.87,27402.0,61.491,61.6663,61.1987,61.2474,27402.0
2016-04-28 09:35:00,62.88,63.3,62.88,63.27,13474.0,61.2572,61.6663,61.2572,61.6371,13474.0
2016-04-28 09:40:00,63.27,63.43,63.08,63.23,13921.0,61.6371,61.793,61.452,61.5981,13921.0
2016-04-28 09:45:00,63.25,63.49,63.23,63.41,28581.0,61.6176,61.8514,61.5981,61.7735,28581.0
2016-04-28 09:50:00,63.38,63.52,63.36,63.45,16509.0,61.7443,61.8807,61.7248,61.8125,16509.0
2016-04-28 09:55:00,63.44,63.48,63.29,63.29,42759.0,61.8027,61.8417,61.6566,61.6566,42759.0
2016-04-28 10:00:00,63.29,63.37,63.16,63.19,36988.0,61.6566,61.7345,61.5299,61.5592,36988.0
2016-04-28 10:05:00,63.18,63.18,63.01,63.07,34129.0,61.5494,61.5494,61.3838,61.4423,34129.0
2016-04-28 10:10:00,63.08,63.31,63.08,63.29,21359.0,61.452,61.6761,61.452,61.6566,21359.0
2016-04-28 10:15:00,63.3,63.3,63.17,63.23,28097.0,61.6663,61.6663,61.5397,61.5981,28097.0
2016-04-28 10:20:00,63.23,63.44,63.23,63.4,62493.0,61.5981,61.8027,61.5981,61.7638,62493.0
2016-04-28 10:25:00,63.44,63.61,63.42,63.6,79064.0,61.8027,61.9683,61.7832,61.9586,79064.0
2016-04-28 10:30:00,63.61,63.67,63.54,63.59,52973.0,61.9683,62.0268,61.9001,61.9488,52973.0
2016-04-28 10:35:00,63.61,63.69,63.57,63.63,38025.0,61.9683,62.0463,61.9294,61.9878,38025.0
2016-04-28 10:40:00,63.63,63.74,63.63,63.7,66255.0,61.9878,62.095,61.9878,62.056,66255.0
2016-04-28 10:45:00,63.69,63.78,63.59,63.78,56968.0,62.0463,62.1339,61.9488,62.1339,56968.0
2016-04-28 10:50:00,63.77,63.8,63.71,63.71,22468.0,62.1242,62.1534,62.0658,62.0658,22468.0
2016-04-28 10:55:00,63.71,63.8,63.68,63.79,21471.0,62.0658,62.1534,62.0365,62.1437,21471.0
2016-04-28 11:00:00,63.76,63.89,63.76,63.87,49863.0,62.1145,62.2411,62.1145,62.2216,49863.0
2016-04-28 11:05:00,63.87,63.98,63.79,63.79,21588.0,62.2216,62.3288,62.1437,62.1437,21588.0
2016-04-28 11:10:00,63.8,63.82,63.73,63.76,24095.0,62.1534,62.1729,62.0852,62.1145,24095.0
2016-04-28 11:15:00,63.77,63.87,63.73,63.85,18151.0,62.1242,62.2216,62.0852,62.2021,18151.0
2016-04-28 11:20:00,63.87,64.02,63.86,64.02,12881.0,62.2216,62.3677,62.2119,62.3677,12881.0
2016-04-28 11:25:00,64.02,64.03,63.88,63.88,16366.0,62.3677,62.3775,62.2314,62.2314,16366.0
2016-04-28 11:30:00,63.88,63.92,63.82,63.83,20460.0,62.2314,62.2703,62.1729,62.1827,20460.0
2016-04-28 11:35:00,63.84,63.86,63.74,63.8,21167.0,62.1924,62.2119,62.095,62.1534,21167.0
2016-04-28 11:40:00,63.8,63.83,63.78,63.79,12226.0,62.1534,62.1827,62.1339,62.1437,12226.0
2016-04-28 11:45:00,63.79,63.83,63.76,63.78,20336.0,62.1437,62.1827,62.1145,62.1339,20336.0
2016-04-28 11:50:00,63.79,63.83,63.76,63.77,18643.0,62.1437,62.1827,62.1145,62.1242,18643.0
2016-04-28 11:55:00,63.77,63.77,63.67,63.71,15138.0,62.1242,62.1242,62.0268,62.0658,15138.0
2016-04-28 12:00:00,63.72,63.73,63.56,63.59,19142.0,62.0755,62.0852,61.9196,61.9488,19142.0
2016-04-28 12:05:00,63.61,63.61,63.54,63.61,10175.0,61.9683,61.9683,61.9001,61.9683,10175.0
2016-04-28 12:10:00,63.62,63.66,63.5,63.52,12942.0,61.9781,62.017,61.8612,61.8807,12942.0
2016-04-28 12:15:00,63.5,63.6,63.5,63.55,7595.0,61.8612,61.9586,61.8612,61.9099,7595.0
2016-04-28 12:20:00,63.56,63.56,63.38,63.38,21831.0,61.9196,61.9196,61.7443,61.7443,21831.0
2016-04-28 12:25:00,63.38,63.38,63.28,63.28,14765.0,61.7443,61.7443,61.6468,61.6468,14765.0
2016-04-28 12:30:00,63.28,63.28,63.21,63.22,21360.0,61.6468,61.6468,61.5787,61.5884,21360.0
2016-04-28 12:35:00,63.2,63.2,63.11,63.16,112145.0,61.5689,61.5689,61.4812,61.5299,112145.0
2016-04-28 12:40:00,63.17,63.2,63.13,63.13,40368.0,61.5397,61.5689,61.5007,61.5007,40368.0
2016-04-28 12:45:00,63.13,63.17,63.01,63.1,183806.0,61.5007,61.5397,61.3838,61.4715,183806.0
2016-04-28 12:50:00,63.08,63.17,63.0,63.12,103791.0,61.452,61.5397,61.3741,61.491,103791.0
2016-04-28 12:55:00,63.15,63.2,63.13,63.14,22352.0,61.5202,61.5689,61.5007,61.5105,22352.0
2016-04-28 13:00:00,63.16,63.16,62.83,62.83,27141.0,61.5299,61.5299,61.2085,61.2085,27141.0
2016-04-28 13:05:00,62.83,62.88,62.77,62.86,28267.0,61.2085,61.2572,61.15,61.2377,28267.0
2016-04-28 13:10:00,62.84,62.85,62.79,62.83,45381.0,61.2182,61.2279,61.1695,61.2085,45381.0
2016-04-28 13:15:00,62.82,62.83,62.75,62.82,31157.0,61.1987,61.2085,61.1305,61.1987,31157.0
2016-04-28 13:20:00,62.82,62.88,62.77,62.85,26943.0,61.1987,61.2572,61.15,61.2279,26943.0
2016-04-28 13:25:00,62.85,62.94,62.85,62.93,10139.0,61.2279,61.3156,61.2279,61.3059,10139.0
2016-04-28 13:30:00,62.95,63.03,62.9,63.02,8736.0,61.3254,61.4033,61.2767,61.3936,8736.0
2016-04-28 13:35:00,63.02,63.06,63.01,63.06,20502.0,61.3936,61.4325,61.3838,61.4325,20502.0
2016-04-28 13:40:00,63.06,63.12,62.99,63.08,27199.0,61.4325,61.491,61.3643,61.452,27199.0
2016-04-28 13:45:00,63.07,63.09,63.02,63.08,45573.0,61.4423,61.4618,61.3936,61.452,45573.0
2016-04-28 13:50:00,63.09,63.13,63.06,63.07,23474.0,61.4618,61.5007,61.4325,61.4423,23474.0
2016-04-28 13:55:00,63.07,63.1,62.87,62.89,20878.0,61.4423,61.4715,61.2474,61.2669,20878.0
2016-04-28 14:00:00,62.9,62.97,62.81,62.84,17739.0,61.2767,61.3448,61.189,61.2182,17739.0
2016-04-28 14:05:00,62.83,62.94,62.82,62.89,26601.0,61.2085,61.3156,61.1987,61.2669,26601.0
2016-04-28 14:10:00,62.88,62.88,62.8,62.84,28962.0,61.2572,61.2572,61.1792,61.2182,28962.0
2016-04-28 14:15:00,62.85,62.9,62.76,62.77,19365.0,61.2279,61.2767,61.1403,61.15,19365.0
2016-04-28 14:20:00,62.77,62.77,62.36,62.63,78699.0,61.15,61.15,60.7506,61.0136,78699.0
2016-04-28 14:25:00,62.61,62.71,62.59,62.7,22184.0,60.9941,61.0916,60.9747,61.0818,22184.0
2016-04-28 14:30:00,62.69,62.69,62.53,62.55,54700.0,61.0721,61.0721,60.9162,60.9357,54700.0
2016-04-28 14:35:00,62.55,62.62,62.48,62.49,79037.0,60.9357,61.0039,60.8675,60.8772,79037.0
2016-04-28 14:40:00,62.49,62.53,62.47,62.48,58951.0,60.8772,60.9162,60.8578,60.8675,58951.0
2016-04-28 14:45:00,62.48,62.51,62.36,62.39,101908.0,60.8675,60.8967,60.7506,60.7798,101908.0
2016-04-28 14:50:00,62.38,62.5,62.37,62.49,29296.0,60.7701,60.887,60.7603,60.8772,29296.0
2016-04-28 14:55:00,62.49,62.5,62.36,62.45,57736.0,60.8772,60.887,60.7506,60.8383,57736.0
2016-04-28 15:00:00,62.46,62.52,62.42,62.42,37322.0,60.848,60.9065,60.809,60.809,37322.0
2016-04-28 15:05:00,62.43,62.44,62.37,62.37,28037.0,60.8188,60.8285,60.7603,60.7603,28037.0
2016-04-28 15:10:00,62.38,62.41,62.21,62.25,63737.0,60.7701,60.7993,60.6045,60.6434,63737.0
2016-04-28 15:15:00,62.26,62.26,62.05,62.09,46207.0,60.6532,60.6532,60.4486,60.4876,46207.0
2016-04-28 15:20:00,62.1,62.16,62.07,62.1,45782.0,60.4973,60.5558,60.4681,60.4973,45782.0
2016-04-28 15:25:00,62.1,62.1,61.91,61.94,74582.0,60.4973,60.4973,60.3122,60.3414,74582.0
2016-04-28 15:30:00,61.94,62.08,61.94,62.03,57519.0,60.3414,60.4778,60.3414,60.4291,57519.0
2016-04-28 15:35:00,62.05,62.17,62.04,62.1,70525.0,60.4486,60.5655,60.4389,60.4973,70525.0
2016-04-28 15:40:00,62.1,62.21,62.09,62.16,64270.0,60.4973,60.6045,60.4876,60.5558,64270.0
2016-04-28 15:45:00,62.15,62.25,62.15,62.17,64756.0,60.546,60.6434,60.546,60.5655,64756.0
2016-04-28 15:50:00,62.16,62.26,62.15,62.26,154145.0,60.5558,60.6532,60.546,60.6532,154145.0
2016-04-28 15:55:00,62.27,62.36,62.23,62.32,300010.0,60.6629,60.7506,60.6239,60.7116,300010.0
2016-04-29 09:30:00,61.81,62.1,61.49,61.95,79257.0,60.2148,60.4973,59.903,60.3512,79257.0
2016-04-29 09:35:00,62.06,62.07,61.93,62.07,14703.0,60.4583,60.4681,60.3317,60.4681,14703.0
2016-04-29 09:40:00,62.1,62.22,61.65,61.75,25352.0,60.4973,60.6142,60.0589,60.1563,25352.0
2016-04-29 09:45:00,61.59,61.74,61.34,61.49,55208.0,60.0005,60.1466,59.7569,59.903,55208.0
2016-04-29 09:50:00,61.5,61.7,61.36,61.67,34806.0,59.9128,60.1076,59.7764,60.0784,34806.0
2016-04-29 09:55:00,61.66,61.94,61.66,61.89,26699.0,60.0687,60.3414,60.0687,60.2927,26699.0
2016-04-29 10:00:00,61.88,62.0,61.81,61.95,13817.0,60.283,60.3999,60.2148,60.3512,13817.0
2016-04-29 10:05:00,61.9,61.95,61.78,61.86,20694.0,60.3025,60.3512,60.1856,60.2635,20694.0
2016-04-29 10:10:00,61.86,62.09,61.83,61.9,31706.0,60.2635,60.4876,60.2343,60.3025,31706.0
2016-04-29 10:15:00,61.88,61.92,61.55,61.56,29839.0,60.283,60.3219,59.9615,59.9712,29839.0
2016-04-29 10:20:00,61.54,61.61,61.5,61.58,22739.0,59.9518,60.0199,59.9128,59.9907,22739.0
2016-04-29 10:25:00,61.58,61.59,61.36,61.43,29200.0,59.9907,60.0005,59.7764,59.8446,29200.0
2016-04-29 10:30:00,61.41,61.48,61.36,61.43,46564.0,59.8251,59.8933,59.7764,59.8446,46564.0
2016-04-29 10:35:00,61.45,61.77,61.45,61.73,27223.0,59.8641,60.1758,59.8641,60.1369,27223.0
2016-04-29 10:40:00,61.74,61.78,61.66,61.71,19244.0,60.1466,60.1856,60.0687,60.1174,19244.0
2016-04-29 10:45:00,61.69,61.71,61.57,61.69,22900.0,60.0979,60.1174,59.981,60.0979,22900.0
2016-04-29 10:50:00,61.67,61.71,61.57,61.6,53302.0,60.0784,60.1174,59.981,60.0102,53302.0
2016-04-29 10:55:00,61.56,61.72,61.56,61.72,15851.0,59.9712,60.1271,59.9712,60.1271,15851.0
2016-04-29 11:00:00,61.7,61.72,61.49,61.51,33037.0,60.1076,60.1271,59.903,59.9225,33037.0
2016-04-29 11:05:00,61.49,61.59,61.47,61.59,16801.0,59.903,60.0005,59.8836,60.0005,16801.0
2016-04-29 11:10:00,61.58,61.64,61.57,61.63,26731.0,59.9907,60.0492,59.981,60.0394,26731.0
2016-04-29 11:15:00,61.64,61.65,61.49,61.56,18683.0,60.0492,60.0589,59.903,59.9712,18683.0
2016-04-29 11:20:00,61.55,61.55,61.31,61.35,12100.0,59.9615,59.9615,59.7277,59.7667,12100.0
2016-04-29 11:25:00,61.34,61.36,61.23,61.34,30810.0,59.7569,59.7764,59.6498,59.7569,30810.0
2016-04-29 11:30:00,61.36,61.46,61.35,61.45,19817.0,59.7764,59.8738,59.7667,59.8641,19817.0
2016-04-29 11:35:00,61.42,61.48,61.33,61.46,31552.0,59.8349,59.8933,59.7472,59.8738,31552.0
2016-04-29 11:40:00,61.46,61.5,61.35,61.35,21229.0,59.8738,59.9128,59.7667,59.7667,21229.0
2016-04-29 11:45:00,61.38,61.43,61.25,61.42,18170.0,59.7959,59.8446,59.6692,59.8349,18170.0
2016-04-29 11:50:00,61.42,61.57,61.4,61.51,19018.0,59.8349,59.981,59.8154,59.9225,19018.0
2016-04-29 11:55:00,61.54,61.64,61.49,61.63,13808.0,59.9518,60.0492,59.903,60.0394,13808.0
2016-04-29 12:00:00,61.62,61.82,61.62,61.82,28997.0,60.0297,60.2245,60.0297,60.2245,28997.0
2016-04-29 12:05:00,61.83,61.94,61.8,61.83,16429.0,60.2343,60.3414,60.205,60.2343,16429.0
2016-04-29 12:10:00,61.82,61.86,61.74,61.75,9085.0,60.2245,60.2635,60.1466,60.1563,9085.0
2016-04-29 12:15:00,61.76,61.96,61.76,61.96,6565.0,60.1661,60.3609,60.1661,60.3609,6565.0
2016-04-29 12:20:00,61.98,62.0,61.87,61.87,7635.0,60.3804,60.3999,60.2732,60.2732,7635.0
2016-04-29 12:25:00,61.85,61.91,61.84,61.85,6100.0,60.2538,60.3122,60.244,60.2538,6100.0
2016-04-29 12:30:00,61.85,61.87,61.78,61.85,6663.0,60.2538,60.2732,60.1856,60.2538,6663.0
2016-04-29 12:35:00,61.84,61.93,61.77,61.91,9356.0,60.244,60.3317,60.1758,60.3122,9356.0
2016-04-29 12:40:00,61.9,61.9,61.83,61.89,5646.0,60.3025,60.3025,60.2343,60.2927,5646.0
2016-04-29 12:45:00,61.88,61.97,61.87,61.93,8421.0,60.283,60.3707,60.2732,60.3317,8421.0
2016-04-29 12:50:00,61.95,61.97,61.85,61.88,4960.0,60.3512,60.3707,60.2538,60.283,4960.0
2016-04-29 12:55:00,61.89,61.9,61.83,61.85,5650.0,60.2927,60.3025,60.2343,60.2538,5650.0
2016-04-29 13:00:00,61.84,62.05,61.82,62.05,12954.0,60.244,60.4486,60.2245,60.4486,12954.0
2016-04-29 13:05:00,62.03,62.15,62.0,62.15,7910.0,60.4291,60.546,60.3999,60.546,7910.0
2016-04-29 13:10:00,62.15,62.26,62.06,62.26,34672.0,60.546,60.6532,60.4583,60.6532,34672.0
2016-04-29 13:15:00,62.26,62.4,62.25,62.4,8657.0,60.6532,60.7896,60.6434,60.7896,8657.0
2016-04-29 13:20:00,62.4,62.42,62.3,62.3,14267.0,60.7896,60.809,60.6921,60.6921,14267.0
2016-04-29 13:25:00,62.29,62.34,62.22,62.24,11765.0,60.6824,60.7311,60.6142,60.6337,11765.0
2016-04-29 13:30:00,62.22,62.22,62.16,62.18,4406.0,60.6142,60.6142,60.5558,60.5752,4406.0
2016-04-29 13:35:00,62.17,62.27,62.17,62.18,14764.0,60.5655,60.6629,60.5655,60.5752,14764.0
2016-04-29 13:40:00,62.17,62.19,62.09,62.13,8250.0,60.5655,60.585,60.4876,60.5265,8250.0
2016-04-29 13:45:00,62.12,62.21,62.08,62.2,13164.0,60.5168,60.6045,60.4778,60.5947,13164.0
2016-04-29 13:50:00,62.21,62.23,62.16,62.18,10422.0,60.6045,60.6239,60.5558,60.5752,10422.0
2016-04-29 13:55:00,62.17,62.21,62.13,62.14,25647.0,60.5655,60.6045,60.5265,60.5363,25647.0
2016-04-29 14:00:00,62.14,62.23,62.13,62.18,26474.0,60.5363,60.6239,60.5265,60.5752,26474.0
2016-04-29 14:05:00,62.18,62.19,62.12,62.12,44699.0,60.5752,60.585,60.5168,60.5168,44699.0
2016-04-29 14:10:00,62.12,62.16,62.05,62.15,25758.0,60.5168,60.5558,60.4486,60.546,25758.0
2016-04-29 14:15:00,62.15,62.19,62.11,62.18,27805.0,60.546,60.585,60.507,60.5752,27805.0
2016-04-29 14:20:00,62.19,62.22,62.14,62.16,39140.0,60.585,60.6142,60.5363,60.5558,39140.0
2016-04-29 14:25:00,62.15,62.21,62.14,62.2,25636.0,60.546,60.6045,60.5363,60.5947,25636.0
2016-04-29 14:30:00,62.19,62.24,62.15,62.24,30959.0,60.585,60.6337,60.546,60.6337,30959.0
2016-04-29 14:35:00,62.23,62.23,62.1,62.1,14914.0,60.6239,60.6239,60.4973,60.4973,14914.0
2016-04-29 14:40:00,62.1,62.15,62.06,62.07,22819.0,60.4973,60.546,60.4583,60.4681,22819.0
2016-04-29 14:45:00,62.07,62.25,62.03,62.23,29986.0,60.4681,60.6434,60.4291,60.6239,29986.0
2016-04-29 14:50:00,62.21,62.21,62.08,62.11,23795.0,60.6045,60.6045,60.4778,60.507,23795.0
2016-04-29 14:55:00,62.11,62.17,62.01,62.03,25554.0,60.507,60.5655,60.4096,60.4291,25554.0
2016-04-29 15:00:00,62.01,62.15,62.01,62.09,23425.0,60.4096,60.546,60.4096,60.4876,23425.0
2016-04-29 15:05:00,62.09,62.14,62.04,62.09,29257.0,60.4876,60.5363,60.4389,60.4876,29257.0
2016-04-29 15:10:00,62.1,62.17,62.08,62.14,20744.0,60.4973,60.5655,60.4778,60.5363,20744.0
2016-04-29 15:15:00,62.15,62.17,62.07,62.08,30255.0,60.546,60.5655,60.4681,60.4778,30255.0
2016-04-29 15:20:00,62.09,62.18,62.05,62.08,32086.0,60.4876,60.5752,60.4486,60.4778,32086.0
2016-04-29 15:25:00,62.09,62.12,61.92,61.93,63679.0,60.4876,60.5168,60.3219,60.3317,63679.0
2016-04-29 15:30:00,61.94,62.14,61.91,62.1,45839.0,60.3414,60.5363,60.3122,60.4973,45839.0
2016-04-29 15:35:00,62.09,62.16,62.05,62.09,38278.0,60.4876,60.5558,60.4486,60.4876,38278.0
2016-04-29 15:40:00,62.09,62.14,62.06,62.07,50795.0,60.4876,60.5363,60.4583,60.4681,50795.0
2016-04-29 15:45:00,62.08,62.24,62.03,62.08,69417.0,60.4778,60.6337,60.4291,60.4778,69417.0
2016-04-29 15:50:00,62.08,62.08,61.96,62.02,174689.0,60.4778,60.4778,60.3609,60.4194,174689.0
2016-04-29 15:55:00,62.03,62.08,61.81,61.85,454494.0,60.4291,60.4778,60.2148,60.2538,454494.0
2016-05-02 09:30:00,62.0,62.55,61.96,61.99,91711.0,60.3999,60.9357,60.3609,60.3901,91711.0
2016-05-02 09:35:00,62.0,62.45,62.0,62.38,44295.0,60.3999,60.8383,60.3999,60.7701,44295.0
2016-05-02 09:40:00,62.43,62.9,62.38,62.9,78425.0,60.8188,61.2767,60.7701,61.2767,78425.0
2016-05-02 09:45:00,62.9,62.92,62.33,62.37,67439.0,61.2767,61.2961,60.7214,60.7603,67439.0
2016-05-02 09:50:00,62.37,62.66,62.28,62.64,91968.0,60.7603,61.0428,60.6727,61.0234,91968.0
2016-05-02 09:55:00,62.61,62.66,62.19,62.24,99914.0,60.9941,61.0428,60.585,60.6337,99914.0
2016-05-02 10:00:00,62.22,62.34,62.09,62.2,55159.0,60.6142,60.7311,60.4876,60.5947,55159.0
2016-05-02 10:05:00,62.2,62.46,62.13,62.43,118778.0,60.5947,60.848,60.5265,60.8188,118778.0
2016-05-02 10:10:00,62.43,62.54,62.29,62.35,52165.0,60.8188,60.9259,60.6824,60.7408,52165.0
2016-05-02 10:15:00,62.33,62.52,62.29,62.42,51742.0,60.7214,60.9065,60.6824,60.809,51742.0
2016-05-02 10:20:00,62.4,62.4,62.05,62.07,36890.0,60.7896,60.7896,60.4486,60.4681,36890.0
2016-05-02 10:25:00,62.07,62.18,61.97,61.99,39317.0,60.4681,60.5752,60.3707,60.3901,39317.0
2016-05-02 10:30:00,61.99,62.04,61.89,61.91,53447.0,60.3901,60.4389,60.2927,60.3122,53447.0
2016-05-02 10:35:00,61.92,62.01,61.89,61.93,25966.0,60.3219,60.4096,60.2927,60.3317,25966.0
2016-05-02 10:40:00,61.92,61.92,61.77,61.8,25319.0,60.3219,60.3219,60.1758,60.205,25319.0
2016-05-02 10:45:00,61.79,62.16,61.78,62.05,46099.0,60.1953,60.5558,60.1856,60.4486,46099.0
2016-05-02 10:50:00,62.05,62.05,61.81,61.89,20985.0,60.4486,60.4486,60.2148,60.2927,20985.0
2016-05-02 10:55:00,61.88,61.89,61.7,61.85,26030.0,60.283,60.2927,60.1076,60.2538,26030.0
2016-05-02 11:00:00,61.86,61.92,61.83,61.92,21722.0,60.2635,60.3219,60.2343,60.3219,21722.0
2016-05-02 11:05:00,61.92,62.01,61.83,61.87,22302.0,60.3219,60.4096,60.2343,60.2732,22302.0
2016-05-02 11:10:00,61.85,61.98,61.85,61.89,17899.0,60.2538,60.3804,60.2538,60.2927,17899.0
2016-05-02 11:15:00,61.88,61.94,61.84,61.91,37182.0,60.283,60.3414,60.244,60.3122,37182.0
2016-05-02 11:20:00,61.91,61.94,61.8,61.93,17714.0,60.3122,60.3414,60.205,60.3317,17714.0
2016-05-02 11:25:00,61.92,61.97,61.79,61.96,21467.0,60.3219,60.3707,60.1953,60.3609,21467.0
2016-05-02 11:30:00,61.94,61.96,61.84,61.9,21772.0,60.3414,60.3609,60.244,60.3025,21772.0
2016-05-02 11:35:00,61.9,61.97,61.82,61.95,24933.0,60.3025,60.3707,60.2245,60.3512,24933.0
2016-05-02 11:40:00,61.94,61.99,61.91,61.91,25455.0,60.3414,60.3901,60.3122,60.3122,25455.0
2016-05-02 11:45:00,61.92,62.01,61.9,62.0,29860.0,60.3219,60.4096,60.3025,60.3999,29860.0
2016-05-02 11:50:00,61.99,62.27,61.96,62.19,46735.0,60.3901,60.6629,60.3609,60.585,46735.0
2016-05-02 11:55:00,62.18,62.32,62.18,62.23,19328.0,60.5752,60.7116,60.5752,60.6239,19328.0
2016-05-02 12:00:00,62.21,62.21,62.09,62.21,23545.0,60.6045,60.6045,60.4876,60.6045,23545.0
2016-05-02 12:05:00,62.22,62.29,62.21,62.23,24499.0,60.6142,60.6824,60.6045,60.6239,24499.0
2016-05-02 12:10:00,62.23,62.32,62.22,62.29,16822.0,60.6239,60.7116,60.6142,60.6824,16822.0
2016-05-02 12:15:00,62.28,62.34,62.22,62.27,20866.0,60.6727,60.7311,60.6142,60.6629,20866.0
2016-05-02 12:20:00,62.27,62.37,62.27,62.32,17540.0,60.6629,60.7603,60.6629,60.7116,17540.0
2016-05-02 12:25:00,62.33,62.34,62.23,62.23,19799.0,60.7214,60.7311,60.6239,60.6239,19799.0
2016-05-02 12:30:00,62.24,62.33,62.24,62.3,23837.0,60.6337,60.7214,60.6337,60.6921,23837.0
2016-05-02 12:35:00,62.3,62.37,62.29,62.34,13531.0,60.6921,60.7603,60.6824,60.7311,13531.0
2016-05-02 12:40:00,62.34,62.38,62.33,62.33,12257.0,60.7311,60.7701,60.7214,60.7214,12257.0
2016-05-02 12:45:00,62.34,62.49,62.32,62.48,33645.0,60.7311,60.8772,60.7116,60.8675,33645.0
2016-05-02 12:50:00,62.47,62.47,62.38,62.38,14500.0,60.8578,60.8578,60.7701,60.7701,14500.0
2016-05-02 12:55:00,62.38,62.39,62.25,62.29,25176.0,60.7701,60.7798,60.6434,60.6824,25176.0
2016-05-02 13:00:00,62.28,62.28,62.23,62.24,10574.0,60.6727,60.6727,60.6239,60.6337,10574.0
2016-05-02 13:05:00,62.24,62.25,62.18,62.19,25798.0,60.6337,60.6434,60.5752,60.585,25798.0
2016-05-02 13:10:00,62.19,62.43,62.17,62.41,47064.0,60.585,60.8188,60.5655,60.7993,47064.0
2016-05-02 13:15:00,62.41,62.41,62.29,62.36,12483.0,60.7993,60.7993,60.6824,60.7506,12483.0
2016-05-02 13:20:00,62.38,62.56,62.36,62.54,25907.0,60.7701,60.9454,60.7506,60.9259,25907.0
2016-05-02 13:25:00,62.57,62.69,62.56,62.67,33359.0,60.9552,61.0721,60.9454,61.0526,33359.0
2016-05-02 13:30:00,62.66,62.68,62.61,62.66,14700.0,61.0428,61.0623,60.9941,61.0428,14700.0
2016-05-02 13:35:00,62.67,62.71,62.64,62.7,22434.0,61.0526,61.0916,61.0234,61.0818,22434.0
2016-05-02 13:40:00,62.7,62.8,62.67,62.67,32736.0,61.0818,61.1792,61.0526,61.0526,32736.0
2016-05-02 13:45:00,62.69,62.88,62.69,62.83,25858.0,61.0721,61.2572,61.0721,61.2085,25858.0
2016-05-02 13:50:00,62.82,62.82,62.71,62.74,23019.0,61.1987,61.1987,61.0916,61.1208,23019.0
2016-05-02 13:55:00,62.74,62.85,62.74,62.76,24896.0,61.1208,61.2279,61.1208,61.1403,24896.0
2016-05-02 14:00:00,62.77,62.8,62.6,62.69,43033.0,61.15,61.1792,60.9844,61.0721,43033.0
2016-05-02 14:05:00,62.71,62.87,62.7,62.87,27943.0,61.0916,61.2474,61.0818,61.2474,27943.0
2016-05-02 14:10:00,62.87,62.97,62.86,62.91,23594.0,61.2474,61.3448,61.2377,61.2864,23594.0
2016-05-02 14:15:00,62.91,62.96,62.84,62.96,14141.0,61.2864,61.3351,61.2182,61.3351,14141.0
2016-05-02 14:20:00,62.96,63.12,62.96,63.11,38860.0,61.3351,61.491,61.3351,61.4812,38860.0
2016-05-02 14:25:00,63.11,63.11,62.9,62.96,25900.0,61.4812,61.4812,61.2767,61.3351,25900.0
2016-05-02 14:30:00,62.95,62.95,62.81,62.83,24242.0,61.3254,61.3254,61.189,61.2085,24242.0
2016-05-02 14:35:00,62.83,62.93,62.8,62.81,26787.0,61.2085,61.3059,61.1792,61.189,26787.0
2016-05-02 14:40:00,62.82,62.93,62.82,62.91,16529.0,61.1987,61.3059,61.1987,61.2864,16529.0
2016-05-02 14:45:00,62.92,63.05,62.91,63.05,14480.0,61.2961,61.4228,61.2864,61.4228,14480.0
2016-05-02 14:50:00,63.03,63.05,62.94,62.95,18070.0,61.4033,61.4228,61.3156,61.3254,18070.0
2016-05-02 14:55:00,62.95,63.09,62.94,63.0,23063.0,61.3254,61.4618,61.3156,61.3741,23063.0
2016-05-02 15:00:00,62.99,63.03,62.97,63.03,17890.0,61.3643,61.4033,61.3448,61.4033,17890.0
2016-05-02 15:05:00,63.04,63.04,62.97,63.03,22825.0,61.413,61.413,61.3448,61.4033,22825.0
2016-05-02 15:10:00,63.02,63.03,62.91,62.99,40955.0,61.3936,61.4033,61.2864,61.3643,40955.0
2016-05-02 15:15:00,63.0,63.03,62.87,62.88,41019.0,61.3741,61.4033,61.2474,61.2572,41019.0
2016-05-02 15:20:00,62.87,62.98,62.8,62.96,37774.0,61.2474,61.3546,61.1792,61.3351,37774.0
2016-05-02 15:25:00,62.96,62.97,62.88,62.92,30495.0,61.3351,61.3448,61.2572,61.2961,30495.0
2016-05-02 15:30:00,62.92,62.93,62.84,62.87,41543.0,61.2961,61.3059,61.2182,61.2474,41543.0
2016-05-02 15:35:00,62.87,62.97,62.86,62.95,37278.0,61.2474,61.3448,61.2377,61.3254,37278.0
2016-05-02 15:40:00,62.95,63.11,62.91,63.01,53003.0,61.3254,61.4812,61.2864,61.3838,53003.0
2016-05-02 15:45:00,63.0,63.02,62.91,62.92,55208.0,61.3741,61.3936,61.2864,61.2961,55208.0
2016-05-02 15:50:00,62.91,62.96,62.87,62.87,84525.0,61.2864,61.3351,61.2474,61.2474,84525.0
2016-05-02 15:55:00,62.88,62.96,62.84,62.89,166709.0,61.2572,61.3351,61.2182,61.2669,166709.0
2016-05-03 09:30:00,62.61,62.61,62.11,62.28,42476.0,60.9941,60.9941,60.507,60.6727,42476.0
2016-05-03 09:35:00,62.06,62.66,62.06,62.53,31557.0,60.4583,61.0428,60.4583,60.9162,31557.0
2016-05-03 09:40:00,62.52,62.76,62.5,62.7,20786.0,60.9065,61.1403,60.887,61.0818,20786.0
2016-05-03 09:45:00,62.67,62.7,62.51,62.56,21895.0,61.0526,61.0818,60.8967,60.9454,21895.0
2016-05-03 09:50:00,62.5,62.52,62.27,62.35,46788.0,60.887,60.9065,60.6629,60.7408,46788.0
2016-05-03 09:55:00,62.36,62.53,62.27,62.53,25581.0,60.7506,60.9162,60.6629,60.9162,25581.0
2016-05-03 10:00:00,62.53,62.53,62.35,62.42,61298.0,60.9162,60.9162,60.7408,60.809,61298.0
2016-05-03 10:05:00,62.43,62.48,62.41,62.48,52835.0,60.8188,60.8675,60.7993,60.8675,52835.0
2016-05-03 10:10:00,62.47,62.49,62.41,62.46,37006.0,60.8578,60.8772,60.7993,60.848,37006.0
2016-05-03 10:15:00,62.47,62.57,62.41,62.52,27897.0,60.8578,60.9552,60.7993,60.9065,27897.0
2016-05-03 10:20:00,62.51,62.57,62.5,62.56,22590.0,60.8967,60.9552,60.887,60.9454,22590.0
2016-05-03 10:25:00,62.57,62.72,62.57,62.69,26374.0,60.9552,61.1013,60.9552,61.0721,26374.0
2016-05-03 10:30:00,62.68,62.71,62.57,62.58,17387.0,61.0623,61.0916,60.9552,60.9649,17387.0
2016-05-03 10:35:00,62.57,62.63,62.55,62.6,21661.0,60.9552,61.0136,60.9357,60.9844,21661.0
2016-05-03 10:40:00,62.6,62.61,62.51,62.55,22513.0,60.9844,60.9941,60.8967,60.9357,22513.0
2016-05-03 10:45:00,62.57,62.67,62.56,62.63,20825.0,60.9552,61.0526,60.9454,61.0136,20825.0
2016-05-03 10:50:00,62.63,62.66,62.56,62.6,14332.0,61.0136,61.0428,60.9454,60.9844,14332.0
2016-05-03 10:55:00,62.6,62.66,62.57,62.62,15975.0,60.9844,61.0428,60.9552,61.0039,15975.0
2016-05-03 11:00:00,62.61,62.66,62.53,62.65,18169.0,60.9941,61.0428,60.9162,61.0331,18169.0
2016-05-03 11:05:00,62.64,62.68,62.59,62.6,10825.0,61.0234,61.0623,60.9747,60.9844,10825.0
2016-05-03 11:10:00,62.6,62.66,62.6,62.61,13733.0,60.9844,61.0428,60.9844,60.9941,13733.0
2016-05-03 11:15:00,62.6,62.62,62.52,62.57,22245.0,60.9844,61.0039,60.9065,60.9552,22245.0
2016-05-03 11:20:00,62.55,62.65,62.51,62.63,49968.0,60.9357,61.0331,60.8967,61.0136,49968.0
2016-05-03 11:25:00,62.61,62.72,62.6,62.65,21908.0,60.9941,61.1013,60.9844,61.0331,21908.0
2016-05-03 11:30:00,62.64,62.65,62.52,62.63,49135.0,61.0234,61.0331,60.9065,61.0136,49135.0
2016-05-03 11:35:00,62.64,62.75,62.62,62.75,13646.0,61.0234,61.1305,61.0039,61.1305,13646.0
2016-05-03 11:40:00,62.75,62.78,62.67,62.78,30937.0,61.1305,61.1598,61.0526,61.1598,30937.0
2016-05-03 11:45:00,62.79,62.89,62.77,62.89,43228.0,61.1695,61.2669,61.15,61.2669,43228.0
2016-05-03 11:50:00,62.89,62.91,62.83,62.87,19717.0,61.2669,61.2864,61.2085,61.2474,19717.0
2016-05-03 11:55:00,62.85,62.85,62.7,62.73,14288.0,61.2279,61.2279,61.0818,61.111,14288.0
2016-05-03 12:00:00,62.74,62.74,62.57,62.58,12652.0,61.1208,61.1208,60.9552,60.9649,12652.0
2016-05-03 12:05:00,62.56,62.58,62.5,62.52,6362.0,60.9454,60.9649,60.887,60.9065,6362.0
2016-05-03 12:10:00,62.54,62.54,62.43,62.45,8711.0,60.9259,60.9259,60.8188,60.8383,8711.0
2016-05-03 12:15:00,62.44,62.56,62.42,62.52,7633.0,60.8285,60.9454,60.809,60.9065,7633.0
2016-05-03 12:20:00,62.52,62.58,62.5,62.52,9838.0,60.9065,60.9649,60.887,60.9065,9838.0
2016-05-03 12:25:00,62.53,62.55,62.5,62.53,5881.0,60.9162,60.9357,60.887,60.9162,5881.0
2016-05-03 12:30:00,62.56,62.6,62.5,62.6,11491.0,60.9454,60.9844,60.887,60.9844,11491.0
2016-05-03 12:35:00,62.6,62.64,62.52,62.61,10415.0,60.9844,61.0234,60.9065,60.9941,10415.0
2016-05-03 12:40:00,62.61,62.69,62.6,62.61,18918.0,60.9941,61.0721,60.9844,60.9941,18918.0
2016-05-03 12:45:00,62.59,62.63,62.56,62.63,5500.0,60.9747,61.0136,60.9454,61.0136,5500.0
2016-05-03 12:50:00,62.64,62.74,62.63,62.67,8580.0,61.0234,61.1208,61.0136,61.0526,8580.0
2016-05-03 12:55:00,62.66,62.72,62.66,62.7,6300.0,61.0428,61.1013,61.0428,61.0818,6300.0
2016-05-03 13:00:00,62.69,62.69,62.64,62.66,40926.0,61.0721,61.0721,61.0234,61.0428,40926.0
2016-05-03 13:05:00,62.66,62.75,62.62,62.72,18742.0,61.0428,61.1305,61.0039,61.1013,18742.0
2016-05-03 13:10:00,62.72,62.72,62.63,62.63,18093.0,61.1013,61.1013,61.0136,61.0136,18093.0
2016-05-03 13:15:00,62.63,62.73,62.63,62.72,8400.0,61.0136,61.111,61.0136,61.1013,8400.0
2016-05-03 13:20:00,62.71,62.86,62.69,62.82,20471.0,61.0916,61.2377,61.0721,61.1987,20471.0
2016-05-03 13:25:00,62.83,62.95,62.79,62.92,24079.0,61.2085,61.3254,61.1695,61.2961,24079.0
2016-05-03 13:30:00,62.93,63.0,62.88,62.88,20049.0,61.3059,61.3741,61.2572,61.2572,20049.0
2016-05-03 13:35:00,62.89,62.97,62.84,62.97,15398.0,61.2669,61.3448,61.2182,61.3448,15398.0
2016-05-03 13:40:00,62.98,63.05,62.92,63.01,19255.0,61.3546,61.4228,61.2961,61.3838,19255.0
2016-05-03 13:45:00,63.01,63.12,63.01,63.07,36099.0,61.3838,61.491,61.3838,61.4423,36099.0
2016-05-03 13:50:00,63.06,63.16,63.0,63.13,56302.0,61.4325,61.5299,61.3741,61.5007,56302.0
2016-05-03 13:55:00,63.14,63.23,63.12,63.18,22548.0,61.5105,61.5981,61.491,61.5494,22548.0
2016-05-03 14:00:00,63.17,63.23,63.08,63.11,32633.0,61.5397,61.5981,61.452,61.4812,32633.0
2016-05-03 14:05:00,63.11,63.11,63.04,63.06,17896.0,61.4812,61.4812,61.413,61.4325,17896.0
2016-05-03 14:10:00,63.05,63.08,62.96,62.96,31965.0,61.4228,61.452,61.3351,61.3351,31965.0
2016-05-03 14:15:00,62.97,62.98,62.77,62.8,22884.0,61.3448,61.3546,61.15,61.1792,22884.0
2016-05-03 14:20:00,62.8,62.91,62.79,62.85,16444.0,61.1792,61.2864,61.1695,61.2279,16444.0
2016-05-03 14:25:00,62.85,62.89,62.8,62.88,17117.0,61.2279,61.2669,61.1792,61.2572,17117.0
2016-05-03 14:30:00,62.9,62.9,62.71,62.71,17707.0,61.2767,61.2767,61.0916,61.0916,17707.0
2016-05-03 14:35:00,62.71,62.83,62.71,62.78,23764.0,61.0916,61.2085,61.0916,61.1598,23764.0
2016-05-03 14:40:00,62.77,62.77,62.7,62.73,19230.0,61.15,61.15,61.0818,61.111,19230.0
2016-05-03 14:45:00,62.74,62.76,62.56,62.58,21156.0,61.1208,61.1403,60.9454,60.9649,21156.0
2016-05-03 14:50:00,62.59,62.64,62.58,62.64,15924.0,60.9747,61.0234,60.9649,61.0234,15924.0
2016-05-03 14:55:00,62.64,62.66,62.56,62.61,21876.0,61.0234,61.0428,60.9454,60.9941,21876.0
2016-05-03 15:00:00,62.62,62.64,62.51,62.53,22631.0,61.0039,61.0234,60.8967,60.9162,22631.0
2016-05-03 15:05:00,62.53,62.61,62.53,62.56,24994.0,60.9162,60.9941,60.9162,60.9454,24994.0
2016-05-03 15:10:00,62.56,62.59,62.37,62.38,23810.0,60.9454,60.9747,60.7603,60.7701,23810.0
2016-05-03 15:15:00,62.38,62.45,62.37,62.43,21169.0,60.7701,60.8383,60.7603,60.8188,21169.0
2016-05-03 15:20:00,62.43,62.47,62.29,62.29,46608.0,60.8188,60.8578,60.6824,60.6824,46608.0
2016-05-03 15:25:00,62.29,62.33,62.25,62.25,71457.0,60.6824,60.7214,60.6434,60.6434,71457.0
2016-05-03 15:30:00,62.24,62.3,62.14,62.22,60404.0,60.6337,60.6921,60.5363,60.6142,60404.0
2016-05-03 15:35:00,62.22,62.23,62.05,62.12,93384.0,60.6142,60.6239,60.4486,60.5168,93384.0
2016-05-03 15:40:00,62.13,62.19,62.08,62.16,49364.0,60.5265,60.585,60.4778,60.5558,49364.0
2016-05-03 15:45:00,62.17,62.31,62.16,62.27,60150.0,60.5655,60.7019,60.5558,60.6629,60150.0
2016-05-03 15:50:00,62.26,62.28,62.17,62.26,112503.0,60.6532,60.6727,60.5655,60.6532,112503.0
2016-05-03 15:55:00,62.25,62.26,62.02,62.08,326616.0,60.6434,60.6532,60.4194,60.4778,326616.0
2016-05-04 09:30:00,61.74,61.96,61.17,61.34,32846.0,60.1466,60.3609,59.5913,59.7569,32846.0
2016-05-04 09:35:00,61.21,61.69,61.1,61.63,28454.0,59.6303,60.0979,59.5231,60.0394,28454.0
2016-05-04 09:40:00,61.63,61.66,61.35,61.35,26928.0,60.0394,60.0687,59.7667,59.7667,26928.0
2016-05-04 09:45:00,61.35,61.44,61.2,61.44,39240.0,59.7667,59.8543,59.6205,59.8543,39240.0
2016-05-04 09:50:00,61.41,61.63,61.29,61.34,49019.0,59.8251,60.0394,59.7082,59.7569,49019.0
2016-05-04 09:55:00,61.36,61.37,61.27,61.32,30127.0,59.7764,59.7861,59.6887,59.7374,30127.0
2016-05-04 10:00:00,61.3,61.62,61.3,61.59,71000.0,59.7179,60.0297,59.7179,60.0005,71000.0
2016-05-04 10:05:00,61.61,61.99,61.58,61.99,30596.0,60.0199,60.3901,59.9907,60.3901,30596.0
2016-05-04 10:10:00,62.0,62.2,61.94,62.0,152663.0,60.3999,60.5947,60.3414,60.3999,152663.0
2016-05-04 10:15:00,62.01,62.03,61.88,61.97,35211.0,60.4096,60.4291,60.283,60.3707,35211.0
2016-05-04 10:20:00,61.99,62.23,61.94,62.14,80025.0,60.3901,60.6239,60.3414,60.5363,80025.0
2016-05-04 10:25:00,62.16,62.18,62.04,62.16,29083.0,60.5558,60.5752,60.4389,60.5558,29083.0
2016-05-04 10:30:00,62.15,62.48,62.14,62.39,43699.0,60.546,60.8675,60.5363,60.7798,43699.0
2016-05-04 10:35:00,62.37,62.38,62.12,62.18,47294.0,60.7603,60.7701,60.5168,60.5752,47294.0
2016-05-04 10:40:00,62.16,62.22,62.04,62.15,23930.0,60.5558,60.6142,60.4389,60.546,23930.0
2016-05-04 10:45:00,62.14,62.41,62.11,62.35,31978.0,60.5363,60.7993,60.507,60.7408,31978.0
2016-05-04 10:50:00,62.36,62.36,62.2,62.23,24157.0,60.7506,60.7506,60.5947,60.6239,24157.0
2016-05-04 10:55:00,62.22,62.3,62.16,62.23,25449.0,60.6142,60.6921,60.5558,60.6239,25449.0
2016-05-04 11:00:00,62.22,62.31,62.17,62.27,27716.0,60.6142,60.7019,60.5655,60.6629,27716.0
2016-05-04 11:05:00,62.28,62.41,62.26,62.35,16218.0,60.6727,60.7993,60.6532,60.7408,16218.0
2016-05-04 11:10:00,62.38,62.46,62.35,62.39,16812.0,60.7701,60.848,60.7408,60.7798,16812.0
2016-05-04 11:15:00,62.39,62.4,62.23,62.28,18300.0,60.7798,60.7896,60.6239,60.6727,18300.0
2016-05-04 11:20:00,62.27,62.35,62.24,62.3,17159.0,60.6629,60.7408,60.6337,60.6921,17159.0
2016-05-04 11:25:00,62.3,62.34,62.22,62.25,22583.0,60.6921,60.7311,60.6142,60.6434,22583.0
2016-05-04 11:30:00,62.26,62.3,62.17,62.28,18029.0,60.6532,60.6921,60.5655,60.6727,18029.0
2016-05-04 11:35:00,62.29,62.34,62.24,62.25,30699.0,60.6824,60.7311,60.6337,60.6434,30699.0
2016-05-04 11:40:00,62.26,62.31,62.19,62.31,13490.0,60.6532,60.7019,60.585,60.7019,13490.0
2016-05-04 11:45:00,62.3,62.31,62.24,62.27,17590.0,60.6921,60.7019,60.6337,60.6629,17590.0
2016-05-04 11:50:00,62.27,62.31,62.24,62.3,15447.0,60.6629,60.7019,60.6337,60.6921,15447.0
2016-05-04 11:55:00,62.31,62.36,62.25,62.31,17731.0,60.7019,60.7506,60.6434,60.7019,17731.0
2016-05-04 12:00:00,62.31,62.36,62.27,62.31,18535.0,60.7019,60.7506,60.6629,60.7019,18535.0
2016-05-04 12:05:00,62.31,62.37,62.29,62.32,22800.0,60.7019,60.7603,60.6824,60.7116,22800.0
2016-05-04 12:10:00,62.32,62.41,62.28,62.29,33085.0,60.7116,60.7993,60.6727,60.6824,33085.0
2016-05-04 12:15:00,62.29,62.29,62.19,62.22,16157.0,60.6824,60.6824,60.585,60.6142,16157.0
2016-05-04 12:20:00,62.22,62.31,62.2,62.22,19375.0,60.6142,60.7019,60.5947,60.6142,19375.0
2016-05-04 12:25:00,62.26,62.32,62.19,62.22,13037.0,60.6532,60.7116,60.585,60.6142,13037.0
2016-05-04 12:30:00,62.22,62.29,62.19,62.23,19269.0,60.6142,60.6824,60.585,60.6239,19269.0
2016-05-04 12:35:00,62.24,62.26,62.14,62.17,16057.0,60.6337,60.6532,60.5363,60.5655,16057.0
2016-05-04 12:40:00,62.17,62.24,62.11,62.21,12501.0,60.5655,60.6337,60.507,60.6045,12501.0
2016-05-04 12:45:00,62.21,62.29,62.15,62.29,13566.0,60.6045,60.6824,60.546,60.6824,13566.0
2016-05-04 12:50:00,62.3,62.33,62.24,62.33,23700.0,60.6921,60.7214,60.6337,60.7214,23700.0
2016-05-04 12:55:00,62.35,62.41,62.3,62.3,18426.0,60.7408,60.7993,60.6921,60.6921,18426.0
2016-05-04 13:00:00,62.3,62.43,62.28,62.4,28798.0,60.6921,60.8188,60.6727,60.7896,28798.0
2016-05-04 13:05:00,62.39,62.39,62.29,62.31,75805.0,60.7798,60.7798,60.6824,60.7019,75805.0
2016-05-04 13:10:00,62.3,62.3,62.23,62.26,10867.0,60.6921,60.6921,60.6239,60.6532,10867.0
2016-05-04 13:15:00,62.27,62.34,62.25,62.28,9601.0,60.6629,60.7311,60.6434,60.6727,9601.0
2016-05-04 13:20:00,62.29,62.3,62.2,62.21,13380.0,60.6824,60.6921,60.5947,60.6045,13380.0
2016-05-04 13:25:00,62.19,62.21,62.11,62.19,28110.0,60.585,60.6045,60.507,60.585,28110.0
2016-05-04 13:30:00,62.19,62.24,62.16,62.18,8274.0,60.585,60.6337,60.5558,60.5752,8274.0
2016-05-04 13:35:00,62.18,62.19,62.06,62.07,20064.0,60.5752,60.585,60.4583,60.4681,20064.0
2016-05-04 13:40:00,62.08,62.08,61.96,61.96,30346.0,60.4778,60.4778,60.3609,60.3609,30346.0
2016-05-04 13:45:00,61.95,61.98,61.92,61.98,20617.0,60.3512,60.3804,60.3219,60.3804,20617.0
2016-05-04 13:50:00,61.97,62.03,61.88,61.93,26057.0,60.3707,60.4291,60.283,60.3317,26057.0
2016-05-04 13:55:00,61.93,61.94,61.84,61.84,15264.0,60.3317,60.3414,60.244,60.244,15264.0
2016-05-04 14:00:00,61.84,61.85,61.77,61.81,17717.0,60.244,60.2538,60.1758,60.2148,17717.0
2016-05-04 14:05:00,61.79,61.85,61.71,61.83,15516.0,60.1953,60.2538,60.1174,60.2343,15516.0
2016-05-04 14:10:00,61.82,61.88,61.75,61.84,12629.0,60.2245,60.283,60.1563,60.244,12629.0
2016-05-04 14:15:00,61.84,61.95,61.8,61.91,20773.0,60.244,60.3512,60.205,60.3122,20773.0
2016-05-04 14:20:00,61.91,61.91,61.83,61.84,17456.0,60.3122,60.3122,60.2343,60.244,17456.0
2016-05-04 14:25:00,61.85,61.94,61.84,61.94,15441.0,60.2538,60.3414,60.244,60.3414,15441.0
2016-05-04 14:30:00,61.95,61.96,61.87,61.88,19898.0,60.3512,60.3609,60.2732,60.283,19898.0
2016-05-04 14:35:00,61.88,61.98,61.88,61.94,15391.0,60.283,60.3804,60.283,60.3414,15391.0
2016-05-04 14:40:00,61.97,62.0,61.79,61.84,22690.0,60.3707,60.3999,60.1953,60.244,22690.0
2016-05-04 14:45:00,61.85,61.87,61.8,61.82,13981.0,60.2538,60.2732,60.205,60.2245,13981.0
2016-05-04 14:50:00,61.84,61.86,61.77,61.8,20642.0,60.244,60.2635,60.1758,60.205,20642.0
2016-05-04 14:55:00,61.79,61.84,61.78,61.82,15314.0,60.1953,60.244,60.1856,60.2245,15314.0
2016-05-04 15:00:00,61.82,61.86,61.71,61.75,25226.0,60.2245,60.2635,60.1174,60.1563,25226.0
2016-05-04 15:05:00,61.75,61.79,61.71,61.78,19283.0,60.1563,60.1953,60.1174,60.1856,19283.0
2016-05-04 15:10:00,61.79,61.94,61.77,61.93,18791.0,60.1953,60.3414,60.1758,60.3317,18791.0
2016-05-04 15:15:00,61.93,61.94,61.83,61.84,22124.0,60.3317,60.3414,60.2343,60.244,22124.0
2016-05-04 15:20:00,61.84,61.95,61.83,61.94,28387.0,60.244,60.3512,60.2343,60.3414,28387.0
2016-05-04 15:25:00,61.94,61.97,61.81,61.83,128047.0,60.3414,60.3707,60.2148,60.2343,128047.0
2016-05-04 15:30:00,61.84,61.87,61.77,61.79,46949.0,60.244,60.2732,60.1758,60.1953,46949.0
2016-05-04 15:35:00,61.8,61.84,61.74,61.78,43272.0,60.205,60.244,60.1466,60.1856,43272.0
2016-05-04 15:40:00,61.79,61.97,61.76,61.82,56661.0,60.1953,60.3707,60.1661,60.2245,56661.0
2016-05-04 15:45:00,61.84,61.92,61.82,61.85,100986.0,60.244,60.3219,60.2245,60.2538,100986.0
2016-05-04 15:50:00,61.85,61.9,61.8,61.84,102576.0,60.2538,60.3025,60.205,60.244,102576.0
2016-05-04 15:55:00,61.85,61.9,61.82,61.88,164017.0,60.2538,60.3025,60.2245,60.283,164017.0
2016-05-05 09:30:00,62.28,62.5,62.0,62.06,126462.0,60.6727,60.887,60.3999,60.4583,126462.0
2016-05-05 09:35:00,62.01,62.24,61.88,62.16,19891.0,60.4096,60.6337,60.283,60.5558,19891.0
2016-05-05 09:40:00,62.16,62.3,61.93,62.28,34295.0,60.5558,60.6921,60.3317,60.6727,34295.0
2016-05-05 09:45:00,62.3,62.3,62.14,62.19,43247.0,60.6921,60.6921,60.5363,60.585,43247.0
2016-05-05 09:50:00,62.19,62.19,61.94,61.97,38208.0,60.585,60.585,60.3414,60.3707,38208.0
2016-05-05 09:55:00,61.98,62.0,61.49,61.59,43167.0,60.3804,60.3999,59.903,60.0005,43167.0
2016-05-05 10:00:00,61.58,61.8,61.57,61.8,41900.0,59.9907,60.205,59.981,60.205,41900.0
2016-05-05 10:05:00,61.8,61.84,61.52,61.54,51310.0,60.205,60.244,59.9323,59.9518,51310.0
2016-05-05 10:10:00,61.54,61.59,61.51,61.55,66962.0,59.9518,60.0005,59.9225,59.9615,66962.0
2016-05-05 10:15:00,61.55,61.56,61.38,61.4,116165.0,59.9615,59.9712,59.7959,59.8154,116165.0
2016-05-05 10:20:00,61.4,61.5,61.32,61.46,106419.0,59.8154,59.9128,59.7374,59.8738,106419.0
2016-05-05 10:25:00,61.45,61.48,61.18,61.38,127329.0,59.8641,59.8933,59.601,59.7959,127329.0
2016-05-05 10:30:00,61.36,61.74,61.28,61.64,178666.0,59.7764,60.1466,59.6985,60.0492,178666.0
2016-05-05 10:35:00,61.68,62.03,61.62,62.01,46102.0,60.0881,60.4291,60.0297,60.4096,46102.0
2016-05-05 10:40:00,62.01,62.06,61.91,62.0,53924.0,60.4096,60.4583,60.3122,60.3999,53924.0
2016-05-05 10:45:00,62.0,62.01,61.93,61.95,48551.0,60.3999,60.4096,60.3317,60.3512,48551.0
2016-05-05 10:50:00,61.96,62.0,61.86,61.99,29571.0,60.3609,60.3999,60.2635,60.3901,29571.0
2016-05-05 10:55:00,61.99,62.01,61.94,61.96,37116.0,60.3901,60.4096,60.3414,60.3609,37116.0
2016-05-05 11:00:00,61.96,62.18,61.94,62.13,54496.0,60.3609,60.5752,60.3414,60.5265,54496.0
2016-05-05 11:05:00,62.15,62.3,62.14,62.26,49821.0,60.546,60.6921,60.5363,60.6532,49821.0
2016-05-05 11:10:00,62.28,62.45,62.25,62.39,37138.0,60.6727,60.8383,60.6434,60.7798,37138.0
2016-05-05 11:15:00,62.39,62.4,62.26,62.3,33401.0,60.7798,60.7896,60.6532,60.6921,33401.0
2016-05-05 11:20:00,62.3,62.3,62.11,62.14,27131.0,60.6921,60.6921,60.507,60.5363,27131.0
2016-05-05 11:25:00,62.14,62.17,62.08,62.15,41859.0,60.5363,60.5655,60.4778,60.546,41859.0
2016-05-05 11:30:00,62.16,62.36,62.15,62.36,45444.0,60.5558,60.7506,60.546,60.7506,45444.0
2016-05-05 11:35:00,62.37,62.63,62.37,62.63,32192.0,60.7603,61.0136,60.7603,61.0136,32192.0
2016-05-05 11:40:00,62.64,62.64,62.51,62.6,54127.0,61.0234,61.0234,60.8967,60.9844,54127.0
2016-05-05 11:45:00,62.6,62.63,62.47,62.52,32276.0,60.9844,61.0136,60.8578,60.9065,32276.0
2016-05-05 11:50:00,62.53,62.59,62.45,62.45,82411.0,60.9162,60.9747,60.8383,60.8383,82411.0
2016-05-05 11:55:00,62.46,62.58,62.42,62.58,18026.0,60.848,60.9649,60.809,60.9649,18026.0
2016-05-05 12:00:00,62.57,62.58,62.49,62.5,17509.0,60.9552,60.9649,60.8772,60.887,17509.0
2016-05-05 12:05:00,62.5,62.59,62.38,62.4,30692.0,60.887,60.9747,60.7701,60.7896,30692.0
2016-05-05 12:10:00,62.4,62.49,62.4,62.42,37711.0,60.7896,60.8772,60.7896,60.809,37711.0
2016-05-05 12:15:00,62.41,62.47,62.38,62.41,17945.0,60.7993,60.8578,60.7701,60.7993,17945.0
2016-05-05 12:20:00,62.42,62.43,62.35,62.38,27877.0,60.809,60.8188,60.7408,60.7701,27877.0
2016-05-05 12:25:00,62.38,62.43,62.35,62.41,18184.0,60.7701,60.8188,60.7408,60.7993,18184.0
2016-05-05 12:30:00,62.41,62.45,62.38,62.41,31586.0,60.7993,60.8383,60.7701,60.7993,31586.0
2016-05-05 12:35:00,62.41,62.42,62.34,62.35,45557.0,60.7993,60.809,60.7311,60.7408,45557.0
2016-05-05 12:40:00,62.36,62.5,62.36,62.5,19604.0,60.7506,60.887,60.7506,60.887,19604.0
2016-05-05 12:45:00,62.5,62.59,62.47,62.5,20878.0,60.887,60.9747,60.8578,60.887,20878.0
2016-05-05 12:50:00,62.5,62.51,62.48,62.5,28255.0,60.887,60.8967,60.8675,60.887,28255.0
2016-05-05 12:55:00,62.5,62.51,62.39,62.4,41483.0,60.887,60.8967,60.7798,60.7896,41483.0
2016-05-05 13:00:00,62.4,62.44,62.35,62.39,33412.0,60.7896,60.8285,60.7408,60.7798,33412.0
2016-05-05 13:05:00,62.41,62.44,62.37,62.39,32414.0,60.7993,60.8285,60.7603,60.7798,32414.0
2016-05-05 13:10:00,62.39,62.4,62.34,62.38,22280.0,60.7798,60.7896,60.7311,60.7701,22280.0
2016-05-05 13:15:00,62.37,62.37,62.28,62.3,32019.0,60.7603,60.7603,60.6727,60.6921,32019.0
2016-05-05 13:20:00,62.3,62.3,62.25,62.27,41937.0,60.6921,60.6921,60.6434,60.6629,41937.0
2016-05-05 13:25:00,62.27,62.29,62.14,62.2,25224.0,60.6629,60.6824,60.5363,60.5947,25224.0
2016-05-05 13:30:00,62.19,62.23,62.16,62.16,14596.0,60.585,60.6239,60.5558,60.5558,14596.0
2016-05-05 13:35:00,62.15,62.22,62.15,62.21,21110.0,60.546,60.6142,60.546,60.6045,21110.0
2016-05-05 13:40:00,62.22,62.23,62.09,62.09,23768.0,60.6142,60.6239,60.4876,60.4876,23768.0
2016-05-05 13:45:00,62.1,62.1,61.94,61.96,22984.0,60.4973,60.4973,60.3414,60.3609,22984.0
2016-05-05 13:50:00,61.96,62.08,61.96,62.05,24118.0,60.3609,60.4778,60.3609,60.4486,24118.0
2016-05-05 13:55:00,62.04,62.1,62.0,62.1,40297.0,60.4389,60.4973,60.3999,60.4973,40297.0
2016-05-05 14:00:00,62.1,62.14,62.04,62.12,33116.0,60.4973,60.5363,60.4389,60.5168,33116.0
2016-05-05 14:05:00,62.12,62.16,62.11,62.16,25601.0,60.5168,60.5558,60.507,60.5558,25601.0
2016-05-05 14:10:00,62.16,62.3,62.16,62.28,52477.0,60.5558,60.6921,60.5558,60.6727,52477.0
2016-05-05 14:15:00,62.28,62.3,62.21,62.22,21796.0,60.6727,60.6921,60.6045,60.6142,21796.0
2016-05-05 14:20:00,62.22,62.3,62.21,62.25,24827.0,60.6142,60.6921,60.6045,60.6434,24827.0
2016-05-05 14:25:00,62.26,62.3,62.21,62.21,27591.0,60.6532,60.6921,60.6045,60.6045,27591.0
2016-05-05 14:30:00,62.22,62.23,62.1,62.1,33033.0,60.6142,60.6239,60.4973,60.4973,33033.0
2016-05-05 14:35:00,62.09,62.14,62.05,62.1,19121.0,60.4876,60.5363,60.4486,60.4973,19121.0
2016-05-05 14:40:00,62.09,62.21,62.09,62.19,37259.0,60.4876,60.6045,60.4876,60.585,37259.0
2016-05-05 14:45:00,62.19,62.3,62.19,62.28,41934.0,60.585,60.6921,60.585,60.6727,41934.0
2016-05-05 14:50:00,62.28,62.32,62.26,62.26,31113.0,60.6727,60.7116,60.6532,60.6532,31113.0
2016-05-05 14:55:00,62.26,62.31,62.24,62.25,63194.0,60.6532,60.7019,60.6337,60.6434,63194.0
2016-05-05 15:00:00,62.25,62.3,62.22,62.3,37963.0,60.6434,60.6921,60.6142,60.6921,37963.0
2016-05-05 15:05:00,62.3,62.33,62.25,62.32,35571.0,60.6921,60.7214,60.6434,60.7116,35571.0
2016-05-05 15:10:00,62.31,62.51,62.31,62.51,75579.0,60.7019,60.8967,60.7019,60.8967,75579.0
2016-05-05 15:15:00,62.5,62.57,62.45,62.57,62847.0,60.887,60.9552,60.8383,60.9552,62847.0
2016-05-05 15:20:00,62.57,62.65,62.55,62.65,80816.0,60.9552,61.0331,60.9357,61.0331,80816.0
2016-05-05 15:25:00,62.64,62.76,62.62,62.75,68403.0,61.0234,61.1403,61.0039,61.1305,68403.0
2016-05-05 15:30:00,62.75,62.76,62.67,62.69,103334.0,61.1305,61.1403,61.0526,61.0721,103334.0
2016-05-05 15:35:00,62.69,62.7,62.45,62.46,68880.0,61.0721,61.0818,60.8383,60.848,68880.0
2016-05-05 15:40:00,62.47,62.48,62.39,62.43,88310.0,60.8578,60.8675,60.7798,60.8188,88310.0
2016-05-05 15:45:00,62.43,62.45,62.29,62.3,136611.0,60.8188,60.8383,60.6824,60.6921,136611.0
2016-05-05 15:50:00,62.29,62.33,62.22,62.23,195718.0,60.6824,60.7214,60.6142,60.6239,195718.0
2016-05-05 15:55:00,62.23,62.25,62.18,62.24,369375.0,60.6239,60.6434,60.5752,60.6337,369375.0
2016-05-06 09:30:00,62.19,63.47,61.99,63.47,141180.0,60.585,61.8319,60.3901,61.8319,141180.0
2016-05-06 09:35:00,63.47,63.74,63.17,63.25,66091.0,61.8319,62.095,61.5397,61.6176,66091.0
2016-05-06 09:40:00,63.27,63.28,63.03,63.1,59198.0,61.6371,61.6468,61.4033,61.4715,59198.0
2016-05-06 09:45:00,63.12,63.19,62.95,62.95,104860.0,61.491,61.5592,61.3254,61.3254,104860.0
2016-05-06 09:50:00,62.96,62.96,62.78,62.84,33138.0,61.3351,61.3351,61.1598,61.2182,33138.0
2016-05-06 09:55:00,62.86,62.86,62.54,62.6,27735.0,61.2377,61.2377,60.9259,60.9844,27735.0
2016-05-06 10:00:00,62.62,62.95,62.59,62.84,74155.0,61.0039,61.3254,60.9747,61.2182,74155.0
2016-05-06 10:05:00,62.81,63.22,62.7,63.22,82488.0,61.189,61.5884,61.0818,61.5884,82488.0
2016-05-06 10:10:00,63.22,63.29,63.09,63.14,48187.0,61.5884,61.6566,61.4618,61.5105,48187.0
2016-05-06 10:15:00,63.12,63.14,62.94,62.96,28202.0,61.491,61.5105,61.3156,61.3351,28202.0
2016-05-06 10:20:00,62.94,62.94,62.75,62.8,17693.0,61.3156,61.3156,61.1305,61.1792,17693.0
2016-05-06 10:25:00,62.81,62.98,62.77,62.92,15303.0,61.189,61.3546,61.15,61.2961,15303.0
2016-05-06 10:30:00,62.92,63.04,62.88,62.95,13690.0,61.2961,61.413,61.2572,61.3254,13690.0
2016-05-06 10:35:00,62.94,62.99,62.69,62.73,44892.0,61.3156,61.3643,61.0721,61.111,44892.0
2016-05-06 10:40:00,62.72,62.86,62.68,62.78,11909.0,61.1013,61.2377,61.0623,61.1598,11909.0
2016-05-06 10:45:00,62.78,62.9,62.67,62.84,58449.0,61.1598,61.2767,61.0526,61.2182,58449.0
2016-05-06 10:50:00,62.85,62.91,62.76,62.86,41806.0,61.2279,61.2864,61.1403,61.2377,41806.0
2016-05-06 10:55:00,62.86,62.92,62.78,62.78,60390.0,61.2377,61.2961,61.1598,61.1598,60390.0
2016-05-06 11:00:00,62.79,62.82,62.7,62.72,27843.0,61.1695,61.1987,61.0818,61.1013,27843.0
2016-05-06 11:05:00,62.73,62.84,62.65,62.81,52729.0,61.111,61.2182,61.0331,61.189,52729.0
2016-05-06 11:10:00,62.82,62.86,62.77,62.83,46599.0,61.1987,61.2377,61.15,61.2085,46599.0
2016-05-06 11:15:00,62.83,62.96,62.8,62.96,50104.0,61.2085,61.3351,61.1792,61.3351,50104.0
2016-05-06 11:20:00,62.96,63.02,62.92,62.99,14388.0,61.3351,61.3936,61.2961,61.3643,14388.0
2016-05-06 11:25:00,62.98,63.07,62.93,63.05,13700.0,61.3546,61.4423,61.3059,61.4228,13700.0
2016-05-06 11:30:00,63.06,63.09,63.01,63.03,19325.0,61.4325,61.4618,61.3838,61.4033,19325.0
2016-05-06 11:35:00,63.02,63.04,62.92,62.94,9697.0,61.3936,61.413,61.2961,61.3156,9697.0
2016-05-06 11:40:00,62.94,62.94,62.83,62.84,10490.0,61.3156,61.3156,61.2085,61.2182,10490.0
2016-05-06 11:45:00,62.84,62.93,62.8,62.87,35620.0,61.2182,61.3059,61.1792,61.2474,35620.0
2016-05-06 11:50:00,62.86,62.9,62.77,62.78,11849.0,61.2377,61.2767,61.15,61.1598,11849.0
2016-05-06 11:55:00,62.79,62.91,62.79,62.87,53828.0,61.1695,61.2864,61.1695,61.2474,53828.0
2016-05-06 12:00:00,62.87,62.92,62.84,62.89,28172.0,61.2474,61.2961,61.2182,61.2669,28172.0
2016-05-06 12:05:00,62.88,62.93,62.84,62.88,36073.0,61.2572,61.3059,61.2182,61.2572,36073.0
2016-05-06 12:10:00,62.89,62.97,62.87,62.97,16461.0,61.2669,61.3448,61.2474,61.3448,16461.0
2016-05-06 12:15:00,62.95,62.95,62.77,62.77,25338.0,61.3254,61.3254,61.15,61.15,25338.0
2016-05-06 12:20:00,62.79,62.82,62.78,62.8,8656.0,61.1695,61.1987,61.1598,61.1792,8656.0
2016-05-06 12:25:00,62.82,62.88,62.8,62.85,7019.0,61.1987,61.2572,61.1792,61.2279,7019.0
2016-05-06 12:30:00,62.84,62.95,62.79,62.95,28086.0,61.2182,61.3254,61.1695,61.3254,28086.0
2016-05-06 12:35:00,62.95,63.0,62.87,62.98,18887.0,61.3254,61.3741,61.2474,61.3546,18887.0
2016-05-06 12:40:00,62.99,63.1,62.97,63.09,27074.0,61.3643,61.4715,61.3448,61.4618,27074.0
2016-05-06 12:45:00,63.09,63.1,63.03,63.1,13659.0,61.4618,61.4715,61.4033,61.4715,13659.0
2016-05-06 12:50:00,63.09,63.14,63.05,63.1,31327.0,61.4618,61.5105,61.4228,61.4715,31327.0
2016-05-06 12:55:00,63.09,63.2,63.09,63.18,72515.0,61.4618,61.5689,61.4618,61.5494,72515.0
2016-05-06 13:00:00,63.18,63.2,63.15,63.18,22439.0,61.5494,61.5689,61.5202,61.5494,22439.0
2016-05-06 13:05:00,63.19,63.4,63.18,63.37,63299.0,61.5592,61.7638,61.5494,61.7345,63299.0
2016-05-06 13:10:00,63.38,63.4,63.34,63.37,11737.0,61.7443,61.7638,61.7053,61.7345,11737.0
2016-05-06 13:15:00,63.37,63.51,63.36,63.5,12721.0,61.7345,61.8709,61.7248,61.8612,12721.0
2016-05-06 13:20:00,63.5,63.53,63.42,63.53,17663.0,61.8612,61.8904,61.7832,61.8904,17663.0
2016-05-06 13:25:00,63.5,63.59,63.47,63.55,23178.0,61.8612,61.9488,61.8319,61.9099,23178.0
2016-05-06 13:30:00,63.55,63.7,63.51,63.69,16436.0,61.9099,62.056,61.8709,62.0463,16436.0
2016-05-06 13:35:00,63.7,63.8,63.69,63.79,43727.0,62.056,62.1534,62.0463,62.1437,43727.0
2016-05-06 13:40:00,63.78,63.8,63.68,63.71,51333.0,62.1339,62.1534,62.0365,62.0658,51333.0
2016-05-06 13:45:00,63.71,63.73,63.63,63.72,25120.0,62.0658,62.0852,61.9878,62.0755,25120.0
2016-05-06 13:50:00,63.71,63.74,63.67,63.74,18936.0,62.0658,62.095,62.0268,62.095,18936.0
2016-05-06 13:55:00,63.73,63.74,63.6,63.74,16024.0,62.0852,62.095,61.9586,62.095,16024.0
2016-05-06 14:00:00,63.74,63.78,63.7,63.76,19106.0,62.095,62.1339,62.056,62.1145,19106.0
2016-05-06 14:05:00,63.77,63.99,63.74,63.99,35360.0,62.1242,62.3385,62.095,62.3385,35360.0
2016-05-06 14:10:00,63.97,63.98,63.92,63.97,14331.0,62.319,62.3288,62.2703,62.319,14331.0
2016-05-06 14:15:00,63.95,63.99,63.94,63.95,16482.0,62.2996,62.3385,62.2898,62.2996,16482.0
2016-05-06 14:20:00,63.92,63.96,63.74,63.82,18599.0,62.2703,62.3093,62.095,62.1729,18599.0
2016-05-06 14:25:00,63.82,63.82,63.74,63.75,25589.0,62.1729,62.1729,62.095,62.1047,25589.0
2016-05-06 14:30:00,63.75,63.77,63.68,63.71,32647.0,62.1047,62.1242,62.0365,62.0658,32647.0
2016-05-06 14:35:00,63.69,63.76,63.65,63.7,20145.0,62.0463,62.1145,62.0073,62.056,20145.0
2016-05-06 14:40:00,63.71,63.78,63.68,63.71,30750.0,62.0658,62.1339,62.0365,62.0658,30750.0
2016-05-06 14:45:00,63.71,63.73,63.58,63.61,22997.0,62.0658,62.0852,61.9391,61.9683,22997.0
2016-05-06 14:50:00,63.61,63.77,63.61,63.73,26022.0,61.9683,62.1242,61.9683,62.0852,26022.0
2016-05-06 14:55:00,63.72,63.72,63.59,63.63,17178.0,62.0755,62.0755,61.9488,61.9878,17178.0
2016-05-06 15:00:00,63.62,63.79,63.62,63.72,24446.0,61.9781,62.1437,61.9781,62.0755,24446.0
2016-05-06 15:05:00,63.7,63.73,63.63,63.65,14671.0,62.056,62.0852,61.9878,62.0073,14671.0
2016-05-06 15:10:00,63.65,63.74,63.63,63.65,19225.0,62.0073,62.095,61.9878,62.0073,19225.0
2016-05-06 15:15:00,63.65,63.71,63.6,63.66,18376.0,62.0073,62.0658,61.9586,62.017,18376.0
2016-05-06 15:20:00,63.65,63.73,63.64,63.73,16933.0,62.0073,62.0852,61.9976,62.0852,16933.0
2016-05-06 15:25:00,63.73,63.83,63.72,63.82,22584.0,62.0852,62.1827,62.0755,62.1729,22584.0
2016-05-06 15:30:00,63.81,63.84,63.73,63.75,50914.0,62.1632,62.1924,62.0852,62.1047,50914.0
2016-05-06 15:35:00,63.75,63.87,63.75,63.85,50011.0,62.1047,62.2216,62.1047,62.2021,50011.0
2016-05-06 15:40:00,63.86,63.91,63.79,63.86,76690.0,62.2119,62.2606,62.1437,62.2119,76690.0
2016-05-06 15:45:00,63.86,63.93,63.84,63.85,66754.0,62.2119,62.2801,62.1924,62.2021,66754.0
2016-05-06 15:50:00,63.84,63.96,63.84,63.95,109726.0,62.1924,62.3093,62.1924,62.2996,109726.0
2016-05-06 15:55:00,63.94,63.95,63.86,63.93,180405.0,62.2898,62.2996,62.2119,62.2801,180405.0
2016-05-09 09:30:00,64.18,64.98,64.13,64.72,80388.0,62.5236,63.303,62.4749,63.0497,80388.0
2016-05-09 09:35:00,64.64,64.88,64.35,64.44,55472.0,62.9717,63.2056,62.6892,62.7769,55472.0
2016-05-09 09:40:00,64.39,64.68,64.33,64.53,39052.0,62.7282,63.0107,62.6697,62.8646,39052.0
2016-05-09 09:45:00,64.55,64.75,64.55,64.68,19742.0,62.8841,63.0789,62.8841,63.0107,19742.0
2016-05-09 09:50:00,64.68,64.81,64.6,64.73,10000.0,63.0107,63.1374,62.9328,63.0594,10000.0
2016-05-09 09:55:00,64.73,64.76,64.55,64.76,29282.0,63.0594,63.0887,62.8841,63.0887,29282.0
2016-05-09 10:00:00,64.73,64.73,64.42,64.44,18789.0,63.0594,63.0594,62.7574,62.7769,18789.0
2016-05-09 10:05:00,64.47,64.68,64.41,64.61,44664.0,62.8061,63.0107,62.7477,62.9425,44664.0
2016-05-09 10:10:00,64.59,64.64,64.46,64.52,24254.0,62.923,62.9717,62.7964,62.8548,24254.0
2016-05-09 10:15:00,64.52,64.62,64.46,64.46,12316.0,62.8548,62.9523,62.7964,62.7964,12316.0
2016-05-09 10:20:00,64.45,64.47,64.3,64.31,33246.0,62.7867,62.8061,62.6405,62.6503,33246.0
2016-05-09 10:25:00,64.22,64.29,64.03,64.07,19572.0,62.5626,62.6308,62.3775,62.4165,19572.0
2016-05-09 10:30:00,64.03,64.18,64.01,64.14,12163.0,62.3775,62.5236,62.358,62.4847,12163.0
2016-05-09 10:35:00,64.13,64.23,64.05,64.13,10741.0,62.4749,62.5723,62.397,62.4749,10741.0
2016-05-09 10:40:00,64.13,64.32,64.11,64.25,13978.0,62.4749,62.66,62.4554,62.5918,13978.0
2016-05-09 10:45:00,64.26,64.43,64.24,64.42,12700.0,62.6016,62.7672,62.5821,62.7574,12700.0
2016-05-09 10:50:00,64.44,64.52,64.41,64.41,12583.0,62.7769,62.8548,62.7477,62.7477,12583.0
2016-05-09 10:55:00,64.41,64.41,64.28,64.31,10136.0,62.7477,62.7477,62.621,62.6503,10136.0
2016-05-09 11:00:00,64.3,64.38,64.28,64.35,16095.0,62.6405,62.7185,62.621,62.6892,16095.0
2016-05-09 11:05:00,64.34,64.38,64.28,64.32,18254.0,62.6795,62.7185,62.621,62.66,18254.0
2016-05-09 11:10:00,64.33,64.43,64.16,64.16,23230.0,62.6697,62.7672,62.5041,62.5041,23230.0
2016-05-09 11:15:00,64.17,64.24,64.1,64.12,23064.0,62.5139,62.5821,62.4457,62.4652,23064.0
2016-05-09 11:20:00,64.13,64.28,64.06,64.26,37971.0,62.4749,62.621,62.4067,62.6016,37971.0
2016-05-09 11:25:00,64.26,64.29,64.15,64.19,59985.0,62.6016,62.6308,62.4944,62.5334,59985.0
2016-05-09 11:30:00,64.18,64.22,64.02,64.1,33578.0,62.5236,62.5626,62.3677,62.4457,33578.0
2016-05-09 11:35:00,64.11,64.26,64.1,64.22,59146.0,62.4554,62.6016,62.4457,62.5626,59146.0
2016-05-09 11:40:00,64.2,64.22,64.16,64.21,15282.0,62.5431,62.5626,62.5041,62.5528,15282.0
2016-05-09 11:45:00,64.22,64.38,64.22,64.31,22887.0,62.5626,62.7185,62.5626,62.6503,22887.0
2016-05-09 11:50:00,64.32,64.4,64.31,64.31,34065.0,62.66,62.7379,62.6503,62.6503,34065.0
2016-05-09 11:55:00,64.32,64.4,64.28,64.36,28171.0,62.66,62.7379,62.621,62.699,28171.0
2016-05-09 12:00:00,64.32,64.36,64.27,64.31,11611.0,62.66,62.699,62.6113,62.6503,11611.0
2016-05-09 12:05:00,64.31,64.39,64.17,64.18,13315.0,62.6503,62.7282,62.5139,62.5236,13315.0
2016-05-09 12:10:00,64.19,64.39,64.18,64.33,10358.0,62.5334,62.7282,62.5236,62.6697,10358.0
2016-05-09 12:15:00,64.33,64.34,64.25,64.33,8600.0,62.6697,62.6795,62.5918,62.6697,8600.0
2016-05-09 12:20:00,64.33,64.48,64.32,64.45,15269.0,62.6697,62.8159,62.66,62.7867,15269.0
2016-05-09 12:25:00,64.45,64.54,64.41,64.54,23192.0,62.7867,62.8743,62.7477,62.8743,23192.0
2016-05-09 12:30:00,64.54,64.66,64.53,64.62,42846.0,62.8743,62.9912,62.8646,62.9523,42846.0
2016-05-09 12:35:00,64.61,64.7,64.59,64.61,19496.0,62.9425,63.0302,62.923,62.9425,19496.0
2016-05-09 12:40:00,64.6,64.78,64.58,64.68,42762.0,62.9328,63.1081,62.9133,63.0107,42762.0
2016-05-09 12:45:00,64.67,64.81,64.66,64.72,29461.0,63.001,63.1374,62.9912,63.0497,29461.0
2016-05-09 12:50:00,64.71,64.72,64.61,64.61,12533.0,63.0399,63.0497,62.9425,62.9425,12533.0
2016-05-09 12:55:00,64.61,64.72,64.58,64.72,24197.0,62.9425,63.0497,62.9133,63.0497,24197.0
2016-05-09 13:00:00,64.7,64.79,64.66,64.79,47304.0,63.0302,63.1179,62.9912,63.1179,47304.0
2016-05-09 13:05:00,64.77,64.78,64.68,64.74,24692.0,63.0984,63.1081,63.0107,63.0692,24692.0
2016-05-09 13:10:00,64.73,64.79,64.68,64.7,20153.0,63.0594,63.1179,63.0107,63.0302,20153.0
2016-05-09 13:15:00,64.72,64.83,64.71,64.8,50903.0,63.0497,63.1568,63.0399,63.1276,50903.0
2016-05-09 13:20:00,64.79,64.83,64.72,64.76,49594.0,63.1179,63.1568,63.0497,63.0887,49594.0
2016-05-09 13:25:00,64.76,64.89,64.74,64.84,49863.0,63.0887,63.2153,63.0692,63.1666,49863.0
2016-05-09 13:30:00,64.86,64.98,64.82,64.95,78420.0,63.1861,63.303,63.1471,63.2737,78420.0
2016-05-09 13:35:00,64.95,64.97,64.82,64.83,25255.0,63.2737,63.2932,63.1471,63.1568,25255.0
2016-05-09 13:40:00,64.81,64.91,64.77,64.83,22824.0,63.1374,63.2348,63.0984,63.1568,22824.0
2016-05-09 13:45:00,64.83,64.86,64.8,64.84,15190.0,63.1568,63.1861,63.1276,63.1666,15190.0
2016-05-09 13:50:00,64.84,64.9,64.83,64.85,16056.0,63.1666,63.225,63.1568,63.1763,16056.0
2016-05-09 13:55:00,64.84,64.85,64.7,64.77,18109.0,63.1666,63.1763,63.0302,63.0984,18109.0
2016-05-09 14:00:00,64.78,64.82,64.76,64.77,13007.0,63.1081,63.1471,63.0887,63.0984,13007.0
2016-05-09 14:05:00,64.77,64.79,64.7,64.72,25986.0,63.0984,63.1179,63.0302,63.0497,25986.0
2016-05-09 14:10:00,64.7,64.75,64.65,64.7,14060.0,63.0302,63.0789,62.9815,63.0302,14060.0
2016-05-09 14:15:00,64.7,64.72,64.62,64.71,16012.0,63.0302,63.0497,62.9523,63.0399,16012.0
2016-05-09 14:20:00,64.7,64.81,64.66,64.77,28030.0,63.0302,63.1374,62.9912,63.0984,28030.0
2016-05-09 14:25:00,64.76,64.85,64.75,64.77,14132.0,63.0887,63.1763,63.0789,63.0984,14132.0
2016-05-09 14:30:00,64.76,64.81,64.62,64.62,14656.0,63.0887,63.1374,62.9523,62.9523,14656.0
2016-05-09 14:35:00,64.63,64.72,64.61,64.7,23000.0,62.962,63.0497,62.9425,63.0302,23000.0
2016-05-09 14:40:00,64.7,64.82,64.7,64.82,25812.0,63.0302,63.1471,63.0302,63.1471,25812.0
2016-05-09 14:45:00,64.83,64.88,64.79,64.87,23581.0,63.1568,63.2056,63.1179,63.1958,23581.0
2016-05-09 14:50:00,64.87,64.99,64.86,64.99,25844.0,63.1958,63.3127,63.1861,63.3127,25844.0
2016-05-09 14:55:00,64.98,65.02,64.98,64.99,30682.0,63.303,63.3419,63.303,63.3127,30682.0
2016-05-09 15:00:00,65.01,65.03,64.94,64.96,20137.0,63.3322,63.3517,63.264,63.2835,20137.0
2016-05-09 15:05:00,64.95,64.96,64.92,64.92,18411.0,63.2737,63.2835,63.2445,63.2445,18411.0
2016-05-09 15:10:00,64.92,64.96,64.9,64.94,18323.0,63.2445,63.2835,63.225,63.264,18323.0
2016-05-09 15:15:00,64.94,64.96,64.89,64.95,26521.0,63.264,63.2835,63.2153,63.2737,26521.0
2016-05-09 15:20:00,64.94,64.96,64.9,64.93,24581.0,63.264,63.2835,63.225,63.2543,24581.0
2016-05-09 15:25:00,64.92,65.04,64.92,64.95,37925.0,63.2445,63.3614,63.2445,63.2737,37925.0
2016-05-09 15:30:00,64.95,64.98,64.81,64.81,50174.0,63.2737,63.303,63.1374,63.1374,50174.0
2016-05-09 15:35:00,64.82,64.83,64.7,64.71,80542.0,63.1471,63.1568,63.0302,63.0399,80542.0
2016-05-09 15:40:00,64.7,64.78,64.69,64.72,55375.0,63.0302,63.1081,63.0205,63.0497,55375.0
2016-05-09 15:45:00,64.71,64.76,64.7,64.75,68982.0,63.0399,63.0887,63.0302,63.0789,68982.0
2016-05-09 15:50:00,64.75,64.76,64.55,64.56,108226.0,63.0789,63.0887,62.8841,62.8938,108226.0
2016-05-09 15:55:00,64.56,64.58,64.51,64.52,177851.0,62.8938,62.9133,62.8451,62.8548,177851.0
2016-05-10 09:30:00,65.0,65.1,64.35,65.02,101503.0,63.3225,63.4199,62.6892,63.3419,101503.0
2016-05-10 09:35:00,65.1,65.1,64.58,64.63,142609.0,63.4199,63.4199,62.9133,62.962,142609.0
2016-05-10 09:40:00,64.65,64.75,64.57,64.71,44564.0,62.9815,63.0789,62.9036,63.0399,44564.0
2016-05-10 09:45:00,64.69,64.69,64.28,64.47,97402.0,63.0205,63.0205,62.621,62.8061,97402.0
2016-05-10 09:50:00,64.5,64.74,64.47,64.67,76454.0,62.8354,63.0692,62.8061,63.001,76454.0
2016-05-10 09:55:00,64.7,64.75,64.33,64.34,103110.0,63.0302,63.0789,62.6697,62.6795,103110.0
2016-05-10 10:00:00,64.33,64.64,64.3,64.55,28538.0,62.6697,62.9717,62.6405,62.8841,28538.0
2016-05-10 10:05:00,64.53,64.63,64.49,64.57,205246.0,62.8646,62.962,62.8256,62.9036,205246.0
2016-05-10 10:10:00,64.57,64.71,64.54,64.6,265962.0,62.9036,63.0399,62.8743,62.9328,265962.0
2016-05-10 10:15:00,64.63,64.74,64.6,64.66,61767.0,62.962,63.0692,62.9328,62.9912,61767.0
2016-05-10 10:20:00,64.67,64.71,64.59,64.62,77302.0,63.001,63.0399,62.923,62.9523,77302.0
2016-05-10 10:25:00,64.63,64.64,64.31,64.37,126757.0,62.962,62.9717,62.6503,62.7087,126757.0
2016-05-10 10:30:00,64.39,64.59,64.24,64.58,35015.0,62.7282,62.923,62.5821,62.9133,35015.0
2016-05-10 10:35:00,64.59,64.72,64.54,64.67,45268.0,62.923,63.0497,62.8743,63.001,45268.0
2016-05-10 10:40:00,64.67,64.72,64.55,64.58,78240.0,63.001,63.0497,62.8841,62.9133,78240.0
2016-05-10 10:45:00,64.56,64.6,64.42,64.56,36215.0,62.8938,62.9328,62.7574,62.8938,36215.0
2016-05-10 10:50:00,64.56,64.58,64.48,64.57,28368.0,62.8938,62.9133,62.8159,62.9036,28368.0
2016-05-10 10:55:00,64.57,64.61,64.52,64.57,18594.0,62.9036,62.9425,62.8548,62.9036,18594.0
2016-05-10 11:00:00,64.57,64.63,64.56,64.58,30706.0,62.9036,62.962,62.8938,62.9133,30706.0
2016-05-10 11:05:00,64.58,64.67,64.55,64.59,83697.0,62.9133,63.001,62.8841,62.923,83697.0
2016-05-10 11:10:00,64.59,64.62,64.56,64.58,26446.0,62.923,62.9523,62.8938,62.9133,26446.0
2016-05-10 11:15:00,64.59,64.62,64.51,64.57,41490.0,62.923,62.9523,62.8451,62.9036,41490.0
2016-05-10 11:20:00,64.58,64.62,64.5,64.53,35409.0,62.9133,62.9523,62.8354,62.8646,35409.0
2016-05-10 11:25:00,64.53,64.53,64.43,64.44,37318.0,62.8646,62.8646,62.7672,62.7769,37318.0
2016-05-10 11:30:00,64.46,64.5,64.35,64.38,79711.0,62.7964,62.8354,62.6892,62.7185,79711.0
2016-05-10 11:35:00,64.38,64.38,64.3,64.31,50826.0,62.7185,62.7185,62.6405,62.6503,50826.0
2016-05-10 11:40:00,64.31,64.31,64.16,64.21,64520.0,62.6503,62.6503,62.5041,62.5528,64520.0
2016-05-10 11:45:00,64.22,64.22,64.11,64.12,31810.0,62.5626,62.5626,62.4554,62.4652,31810.0
2016-05-10 11:50:00,64.12,64.16,64.11,64.14,40807.0,62.4652,62.5041,62.4554,62.4847,40807.0
2016-05-10 11:55:00,64.15,64.28,64.15,64.19,46573.0,62.4944,62.621,62.4944,62.5334,46573.0
2016-05-10 12:00:00,64.2,64.47,64.19,64.45,117532.0,62.5431,62.8061,62.5334,62.7867,117532.0
2016-05-10 12:05:00,64.45,64.65,64.45,64.53,45252.0,62.7867,62.9815,62.7867,62.8646,45252.0
2016-05-10 12:10:00,64.53,64.58,64.45,64.45,39085.0,62.8646,62.9133,62.7867,62.7867,39085.0
2016-05-10 12:15:00,64.46,64.46,64.25,64.26,50057.0,62.7964,62.7964,62.5918,62.6016,50057.0
2016-05-10 12:20:00,64.28,64.4,64.23,64.34,33481.0,62.621,62.7379,62.5723,62.6795,33481.0
2016-05-10 12:25:00,64.33,64.33,64.11,64.11,80272.0,62.6697,62.6697,62.4554,62.4554,80272.0
2016-05-10 12:30:00,64.12,64.14,63.88,63.91,80695.0,62.4652,62.4847,62.2314,62.2606,80695.0
2016-05-10 12:35:00,63.9,64.0,63.77,63.81,144988.0,62.2508,62.3483,62.1242,62.1632,144988.0
2016-05-10 12:40:00,63.83,63.86,63.73,63.74,59312.0,62.1827,62.2119,62.0852,62.095,59312.0
2016-05-10 12:45:00,63.74,64.02,63.74,64.02,66467.0,62.095,62.3677,62.095,62.3677,66467.0
2016-05-10 12:50:00,64.02,64.17,63.96,64.14,42316.0,62.3677,62.5139,62.3093,62.4847,42316.0
2016-05-10 12:55:00,64.17,64.28,64.17,64.2,43149.0,62.5139,62.621,62.5139,62.5431,43149.0
2016-05-10 13:00:00,64.2,64.2,64.12,64.12,30535.0,62.5431,62.5431,62.4652,62.4652,30535.0
2016-05-10 13:05:00,64.14,64.19,64.08,64.15,39794.0,62.4847,62.5334,62.4262,62.4944,39794.0
2016-05-10 13:10:00,64.14,64.15,64.02,64.02,33716.0,62.4847,62.4944,62.3677,62.3677,33716.0
2016-05-10 13:15:00,64.03,64.03,63.81,63.81,39134.0,62.3775,62.3775,62.1632,62.1632,39134.0
2016-05-10 13:20:00,63.81,63.89,63.75,63.88,64095.0,62.1632,62.2411,62.1047,62.2314,64095.0
2016-05-10 13:25:00,63.88,64.0,63.84,64.0,47492.0,62.2314,62.3483,62.1924,62.3483,47492.0
2016-05-10 13:30:00,64.0,64.27,64.0,64.26,65309.0,62.3483,62.6113,62.3483,62.6016,65309.0
2016-05-10 13:35:00,64.27,64.39,64.26,64.36,65180.0,62.6113,62.7282,62.6016,62.699,65180.0
2016-05-10 13:40:00,64.36,64.46,64.34,64.43,67393.0,62.699,62.7964,62.6795,62.7672,67393.0
2016-05-10 13:45:00,64.44,64.45,64.31,64.33,43305.0,62.7769,62.7867,62.6503,62.6697,43305.0
2016-05-10 13:50:00,64.33,64.33,64.15,64.19,41717.0,62.6697,62.6697,62.4944,62.5334,41717.0
2016-05-10 13:55:00,64.18,64.26,64.17,64.25,30457.0,62.5236,62.6016,62.5139,62.5918,30457.0
2016-05-10 14:00:00,64.25,64.42,64.25,64.4,73158.0,62.5918,62.7574,62.5918,62.7379,73158.0
2016-05-10 14:05:00,64.38,64.47,64.38,64.45,72657.0,62.7185,62.8061,62.7185,62.7867,72657.0
2016-05-10 14:10:00,64.44,64.52,64.44,64.47,52300.0,62.7769,62.8548,62.7769,62.8061,52300.0
2016-05-10 14:15:00,64.47,64.51,64.45,64.45,54340.0,62.8061,62.8451,62.7867,62.7867,54340.0
2016-05-10 14:20:00,64.46,64.46,64.35,64.37,44599.0,62.7964,62.7964,62.6892,62.7087,44599.0
2016-05-10 14:25:00,64.36,64.36,64.16,64.21,73848.0,62.699,62.699,62.5041,62.5528,73848.0
2016-05-10 14:30:00,64.22,64.38,64.2,64.32,50528.0,62.5626,62.7185,62.5431,62.66,50528.0
2016-05-10 14:35:00,64.32,64.33,64.19,64.2,74023.0,62.66,62.6697,62.5334,62.5431,74023.0
2016-05-10 14:40:00,64.21,64.22,64.19,64.2,92313.0,62.5528,62.5626,62.5334,62.5431,92313.0
2016-05-10 14:45:00,64.2,64.22,64.06,64.08,95164.0,62.5431,62.5626,62.4067,62.4262,95164.0
2016-05-10 14:50:00,64.08,64.09,63.96,63.97,100536.0,62.4262,62.4359,62.3093,62.319,100536.0
2016-05-10 14:55:00,63.97,64.0,63.9,63.91,98164.0,62.319,62.3483,62.2508,62.2606,98164.0
2016-05-10 15:00:00,63.9,63.98,63.88,63.91,86005.0,62.2508,62.3288,62.2314,62.2606,86005.0
2016-05-10 15:05:00,63.91,64.07,63.89,64.06,99054.0,62.2606,62.4165,62.2411,62.4067,99054.0
2016-05-10 15:10:00,64.06,64.25,64.05,64.23,79762.0,62.4067,62.5918,62.397,62.5723,79762.0
2016-05-10 15:15:00,64.24,64.28,64.18,64.19,116793.0,62.5821,62.621,62.5236,62.5334,116793.0
2016-05-10 15:20:00,64.19,64.34,64.18,64.32,82951.0,62.5334,62.6795,62.5236,62.66,82951.0
2016-05-10 15:25:00,64.31,64.52,64.31,64.51,94537.0,62.6503,62.8548,62.6503,62.8451,94537.0
2016-05-10 15:30:00,64.5,64.52,64.46,64.51,121677.0,62.8354,62.8548,62.7964,62.8451,121677.0
2016-05-10 15:35:00,64.51,64.59,64.5,64.58,154203.0,62.8451,62.923,62.8354,62.9133,154203.0
2016-05-10 15:40:00,64.57,64.67,64.54,64.56,150683.0,62.9036,63.001,62.8743,62.8938,150683.0
2016-05-10 15:45:00,64.55,64.71,64.55,64.62,216054.0,62.8841,63.0399,62.8841,62.9523,216054.0
2016-05-10 15:50:00,64.62,64.64,64.56,64.64,229740.0,62.9523,62.9717,62.8938,62.9717,229740.0
2016-05-10 15:55:00,64.63,64.72,64.5,64.54,412091.0,62.962,63.0497,62.8354,62.8743,412091.0
2016-05-11 09:30:00,70.43,72.3,70.24,72.26,2081767.0,68.6123,70.4341,68.4272,70.3951,2081767.0
2016-05-11 09:35:00,72.3,73.18,72.12,72.73,1332232.0,70.4341,71.2913,70.2587,70.853,1332232.0
2016-05-11 09:40:00,72.7,73.37,72.54,72.95,844883.0,70.8237,71.4764,70.6679,71.0673,844883.0
2016-05-11 09:45:00,72.97,73.74,72.83,73.61,868895.0,71.0868,71.8369,70.9504,71.7102,868895.0
2016-05-11 09:50:00,73.6,73.99,73.4,73.44,905196.0,71.7005,72.0804,71.5057,71.5446,905196.0
2016-05-11 09:55:00,73.45,73.9,73.35,73.9,761414.0,71.5544,71.9928,71.457,71.9928,761414.0
2016-05-11 10:00:00,73.9,74.3,73.81,74.14,772984.0,71.9928,72.3824,71.9051,72.2266,772984.0
2016-05-11 10:05:00,74.11,74.75,74.08,74.73,705816.0,72.1973,72.8208,72.1681,72.8013,705816.0
2016-05-11 10:10:00,74.71,74.89,74.31,74.77,793152.0,72.7819,72.9572,72.3922,72.8403,793152.0
2016-05-11 10:15:00,74.78,74.92,74.3,74.45,424651.0,72.8501,72.9864,72.3824,72.5286,424651.0
2016-05-11 10:20:00,74.44,74.6,74.17,74.54,564686.0,72.5188,72.6747,72.2558,72.6162,564686.0
2016-05-11 10:25:00,74.53,74.69,74.25,74.46,327769.0,72.6065,72.7624,72.3337,72.5383,327769.0
2016-05-11 10:30:00,74.46,74.51,74.15,74.24,273060.0,72.5383,72.587,72.2363,72.324,273060.0
2016-05-11 10:35:00,74.27,74.27,74.02,74.05,320319.0,72.3532,72.3532,72.1097,72.1389,320319.0
2016-05-11 10:40:00,74.06,74.2,73.97,74.11,255110.0,72.1486,72.285,72.061,72.1973,255110.0
2016-05-11 10:45:00,74.11,74.5,74.11,74.15,236882.0,72.1973,72.5773,72.1973,72.2363,236882.0
2016-05-11 10:50:00,74.15,74.21,74.0,74.14,178991.0,72.2363,72.2948,72.0902,72.2266,178991.0
2016-05-11 10:55:00,74.14,74.5,74.08,74.32,166074.0,72.2266,72.5773,72.1681,72.4019,166074.0
2016-05-11 11:00:00,74.33,74.36,74.16,74.24,131179.0,72.4117,72.4409,72.2461,72.324,131179.0
2016-05-11 11:05:00,74.24,74.26,74.02,74.05,129088.0,72.324,72.3435,72.1097,72.1389,129088.0
2016-05-11 11:10:00,74.03,74.16,73.9,73.96,176801.0,72.1194,72.2461,71.9928,72.0512,176801.0
2016-05-11 11:15:00,73.96,74.1,73.8,73.86,195542.0,72.0512,72.1876,71.8953,71.9538,195542.0
2016-05-11 11:20:00,73.87,73.95,73.8,73.83,155206.0,71.9635,72.0415,71.8953,71.9246,155206.0
2016-05-11 11:25:00,73.83,74.0,73.72,73.75,150376.0,71.9246,72.0902,71.8174,71.8466,150376.0
2016-05-11 11:30:00,73.76,73.83,73.6,73.65,340115.0,71.8564,71.9246,71.7005,71.7492,340115.0
2016-05-11 11:35:00,73.66,73.81,73.56,73.64,168731.0,71.759,71.9051,71.6615,71.7395,168731.0
2016-05-11 11:40:00,73.63,73.75,73.63,73.64,123964.0,71.7297,71.8466,71.7297,71.7395,123964.0
2016-05-11 11:45:00,73.64,73.71,73.44,73.44,141102.0,71.7395,71.8077,71.5446,71.5446,141102.0
2016-05-11 11:50:00,73.45,73.47,73.16,73.17,160564.0,71.5544,71.5739,71.2719,71.2816,160564.0
2016-05-11 11:55:00,73.19,73.27,73.07,73.09,149913.0,71.3011,71.379,71.1842,71.2037,149913.0
2016-05-11 12:00:00,73.09,73.09,72.54,72.71,375222.0,71.2037,71.2037,70.6679,70.8335,375222.0
2016-05-11 12:05:00,72.74,72.93,72.56,72.85,157456.0,70.8627,71.0478,70.6873,70.9699,157456.0
2016-05-11 12:10:00,72.86,73.01,72.73,72.83,144864.0,70.9796,71.1257,70.853,70.9504,144864.0
2016-05-11 12:15:00,72.79,73.09,72.79,73.03,145114.0,70.9114,71.2037,70.9114,71.1452,145114.0
2016-05-11 12:20:00,73.03,73.05,72.91,72.97,92527.0,71.1452,71.1647,71.0283,71.0868,92527.0
2016-05-11 12:25:00,72.97,73.11,72.93,73.01,95771.0,71.0868,71.2232,71.0478,71.1257,95771.0
2016-05-11 12:30:00,73.01,73.09,72.95,73.02,74069.0,71.1257,71.2037,71.0673,71.1355,74069.0
2016-05-11 12:35:00,73.02,73.04,72.74,72.82,110763.0,71.1355,71.155,70.8627,70.9406,110763.0
2016-05-11 12:40:00,72.81,72.88,72.7,72.83,62936.0,70.9309,70.9991,70.8237,70.9504,62936.0
2016-05-11 12:45:00,72.83,72.83,72.63,72.74,69939.0,70.9504,70.9504,70.7555,70.8627,69939.0
2016-05-11 12:50:00,72.72,72.77,72.55,72.63,46804.0,70.8432,70.8919,70.6776,70.7555,46804.0
2016-05-11 12:55:00,72.65,72.65,72.3,72.53,121213.0,70.775,70.775,70.4341,70.6581,121213.0
2016-05-11 13:00:00,72.52,72.63,72.39,72.46,78125.0,70.6484,70.7555,70.5217,70.5899,78125.0
2016-05-11 13:05:00,72.44,72.54,72.38,72.42,79790.0,70.5704,70.6679,70.512,70.551,79790.0
2016-05-11 13:10:00,72.41,72.53,72.32,72.46,106168.0,70.5412,70.6581,70.4535,70.5899,106168.0
2016-05-11 13:15:00,72.45,72.87,72.43,72.84,159886.0,70.5802,70.9893,70.5607,70.9601,159886.0
2016-05-11 13:20:00,72.82,72.9,72.71,72.73,89573.0,70.9406,71.0186,70.8335,70.853,89573.0
2016-05-11 13:25:00,72.73,72.73,72.4,72.54,77259.0,70.853,70.853,70.5315,70.6679,77259.0
2016-05-11 13:30:00,72.54,72.59,72.36,72.38,72838.0,70.6679,70.7166,70.4925,70.512,72838.0
2016-05-11 13:35:00,72.38,72.63,72.32,72.53,77549.0,70.512,70.7555,70.4535,70.6581,77549.0
2016-05-11 13:40:00,72.55,72.55,72.39,72.41,34769.0,70.6776,70.6776,70.5217,70.5412,34769.0
2016-05-11 13:45:00,72.41,72.56,72.4,72.52,50533.0,70.5412,70.6873,70.5315,70.6484,50533.0
2016-05-11 13:50:00,72.53,72.61,72.47,72.52,48642.0,70.6581,70.7361,70.5997,70.6484,48642.0
2016-05-11 13:55:00,72.53,72.56,72.35,72.39,53316.0,70.6581,70.6873,70.4828,70.5217,53316.0
2016-05-11 14:00:00,72.37,72.47,72.12,72.46,165189.0,70.5022,70.5997,70.2587,70.5899,165189.0
2016-05-11 14:05:00,72.45,72.66,72.38,72.65,88727.0,70.5802,70.7848,70.512,70.775,88727.0
2016-05-11 14:10:00,72.65,72.77,72.47,72.52,110744.0,70.775,70.8919,70.5997,70.6484,110744.0
2016-05-11 14:15:00,72.54,72.99,72.48,72.96,109093.0,70.6679,71.1062,70.6094,71.077,109093.0
2016-05-11 14:20:00,72.98,73.33,72.96,73.2,161031.0,71.0965,71.4375,71.077,71.3108,161031.0
2016-05-11 14:25:00,73.22,73.5,73.2,73.33,165961.0,71.3303,71.6031,71.3108,71.4375,165961.0
2016-05-11 14:30:00,73.37,73.45,73.27,73.36,87361.0,71.4764,71.5544,71.379,71.4667,87361.0
2016-05-11 14:35:00,73.35,73.46,73.34,73.4,59230.0,71.457,71.5641,71.4472,71.5057,59230.0
2016-05-11 14:40:00,73.4,73.4,73.18,73.22,57001.0,71.5057,71.5057,71.2913,71.3303,57001.0
2016-05-11 14:45:00,73.21,73.21,72.94,73.05,99012.0,71.3206,71.3206,71.0575,71.1647,99012.0
2016-05-11 14:50:00,73.04,73.05,72.92,72.97,78697.0,71.155,71.1647,71.0381,71.0868,78697.0
2016-05-11 14:55:00,72.97,72.99,72.66,72.81,145633.0,71.0868,71.1062,70.7848,70.9309,145633.0
2016-05-11 15:00:00,72.81,72.96,72.76,72.86,97867.0,70.9309,71.077,70.8822,70.9796,97867.0
2016-05-11 15:05:00,72.89,73.46,72.89,73.44,129391.0,71.0088,71.5641,71.0088,71.5446,129391.0
2016-05-11 15:10:00,73.44,73.46,73.28,73.33,84860.0,71.5446,71.5641,71.3888,71.4375,84860.0
2016-05-11 15:15:00,73.35,73.36,73.2,73.2,111043.0,71.457,71.4667,71.3108,71.3108,111043.0
2016-05-11 15:20:00,73.2,73.36,73.09,73.36,108474.0,71.3108,71.4667,71.2037,71.4667,108474.0
2016-05-11 15:25:00,73.36,73.73,73.36,73.61,162076.0,71.4667,71.8272,71.4667,71.7102,162076.0
2016-05-11 15:30:00,73.63,73.67,73.38,73.47,146458.0,71.7297,71.7687,71.4862,71.5739,146458.0
2016-05-11 15:35:00,73.48,73.57,73.3,73.35,207956.0,71.5836,71.6713,71.4082,71.457,207956.0
2016-05-11 15:40:00,73.36,73.43,73.25,73.43,186743.0,71.4667,71.5349,71.3595,71.5349,186743.0
2016-05-11 15:45:00,73.41,73.61,73.33,73.4,174312.0,71.5154,71.7102,71.4375,71.5057,174312.0
2016-05-11 15:50:00,73.39,73.39,73.13,73.15,207167.0,71.4959,71.4959,71.2426,71.2621,207167.0
2016-05-11 15:55:00,73.14,73.51,73.14,73.38,338670.0,71.2524,71.6128,71.2524,71.4862,338670.0
2016-05-12 09:30:00,73.63,74.47,73.56,74.4,188810.0,71.7297,72.5481,71.6615,72.4799,188810.0
2016-05-12 09:35:00,74.38,74.42,73.62,73.67,82511.0,72.4604,72.4993,71.72,71.7687,82511.0
2016-05-12 09:40:00,73.63,74.19,73.39,74.12,109110.0,71.7297,72.2753,71.4959,72.2071,109110.0
2016-05-12 09:45:00,74.1,74.5,74.09,74.45,73382.0,72.1876,72.5773,72.1779,72.5286,73382.0
2016-05-12 09:50:00,74.45,74.79,74.44,74.44,155702.0,72.5286,72.8598,72.5188,72.5188,155702.0
2016-05-12 09:55:00,74.48,74.5,74.14,74.21,69510.0,72.5578,72.5773,72.2266,72.2948,69510.0
2016-05-12 10:00:00,74.24,74.55,74.23,74.52,66031.0,72.324,72.626,72.3142,72.5968,66031.0
2016-05-12 10:05:00,74.54,74.72,74.51,74.65,83463.0,72.6162,72.7916,72.587,72.7234,83463.0
2016-05-12 10:10:00,74.65,75.17,74.57,75.11,218584.0,72.7234,73.23,72.6455,73.1715,218584.0
2016-05-12 10:15:00,75.1,75.19,74.77,74.81,166349.0,73.1618,73.2495,72.8403,72.8793,166349.0
2016-05-12 10:20:00,74.82,74.82,74.63,74.66,86495.0,72.889,72.889,72.7039,72.7331,86495.0
2016-05-12 10:25:00,74.67,74.9,74.54,74.88,145972.0,72.7429,72.967,72.6162,72.9475,145972.0
2016-05-12 10:30:00,74.86,74.9,74.65,74.84,92031.0,72.928,72.967,72.7234,72.9085,92031.0
2016-05-12 10:35:00,74.84,75.0,74.74,74.98,72679.0,72.9085,73.0644,72.8111,73.0449,72679.0
2016-05-12 10:40:00,74.98,75.06,74.9,74.97,99168.0,73.0449,73.1228,72.967,73.0351,99168.0
2016-05-12 10:45:00,74.97,75.03,74.79,74.85,91870.0,73.0351,73.0936,72.8598,72.9182,91870.0
2016-05-12 10:50:00,74.86,75.31,74.86,75.26,102302.0,72.928,73.3664,72.928,73.3177,102302.0
2016-05-12 10:55:00,75.27,75.34,75.24,75.3,93960.0,73.3274,73.3956,73.2982,73.3566,93960.0
2016-05-12 11:00:00,75.3,75.42,75.24,75.37,136137.0,73.3566,73.4735,73.2982,73.4248,136137.0
2016-05-12 11:05:00,75.39,75.42,75.19,75.35,82020.0,73.4443,73.4735,73.2495,73.4053,82020.0
2016-05-12 11:10:00,75.34,75.41,75.09,75.11,73114.0,73.3956,73.4638,73.1521,73.1715,73114.0
2016-05-12 11:15:00,75.12,75.12,74.87,74.95,108773.0,73.1813,73.1813,72.9377,73.0157,108773.0
2016-05-12 11:20:00,74.92,75.2,74.92,75.17,56128.0,72.9864,73.2592,72.9864,73.23,56128.0
2016-05-12 11:25:00,75.18,75.45,75.15,75.44,70621.0,73.2397,73.5028,73.2105,73.493,70621.0
2016-05-12 11:30:00,75.43,75.48,75.27,75.47,81184.0,73.4833,73.532,73.3274,73.5222,81184.0
2016-05-12 11:35:00,75.47,75.58,75.35,75.48,54024.0,73.5222,73.6294,73.4053,73.532,54024.0
2016-05-12 11:40:00,75.46,75.75,75.36,75.7,101787.0,73.5125,73.795,73.4151,73.7463,101787.0
2016-05-12 11:45:00,75.7,75.77,75.57,75.59,86043.0,73.7463,73.8145,73.6197,73.6391,86043.0
2016-05-12 11:50:00,75.59,75.83,75.59,75.69,95982.0,73.6391,73.873,73.6391,73.7366,95982.0
2016-05-12 11:55:00,75.69,75.82,75.62,75.69,74739.0,73.7366,73.8632,73.6684,73.7366,74739.0
2016-05-12 12:00:00,75.68,75.89,75.65,75.74,124251.0,73.7268,73.9314,73.6976,73.7853,124251.0
2016-05-12 12:05:00,75.74,75.74,75.49,75.52,83136.0,73.7853,73.7853,73.5417,73.571,83136.0
2016-05-12 12:10:00,75.52,75.54,75.35,75.49,70458.0,73.571,73.5904,73.4053,73.5417,70458.0
2016-05-12 12:15:00,75.49,75.56,75.39,75.54,39810.0,73.5417,73.6099,73.4443,73.5904,39810.0
2016-05-12 12:20:00,75.53,75.54,75.44,75.52,33258.0,73.5807,73.5904,73.493,73.571,33258.0
2016-05-12 12:25:00,75.5,75.51,75.35,75.49,40773.0,73.5515,73.5612,73.4053,73.5417,40773.0
2016-05-12 12:30:00,75.48,75.49,75.19,75.21,66665.0,73.532,73.5417,73.2495,73.269,66665.0
2016-05-12 12:35:00,75.21,75.25,75.11,75.14,40093.0,73.269,73.3079,73.1715,73.2008,40093.0
2016-05-12 12:40:00,75.14,75.42,75.07,75.4,65164.0,73.2008,73.4735,73.1326,73.4541,65164.0
2016-05-12 12:45:00,75.39,75.48,75.39,75.48,52296.0,73.4443,73.532,73.4443,73.532,52296.0
2016-05-12 12:50:00,75.47,75.66,75.45,75.57,75426.0,73.5222,73.7073,73.5028,73.6197,75426.0
2016-05-12 12:55:00,75.57,75.63,75.51,75.58,67995.0,73.6197,73.6781,73.5612,73.6294,67995.0
2016-05-12 13:00:00,75.58,75.65,75.5,75.65,76732.0,73.6294,73.6976,73.5515,73.6976,76732.0
2016-05-12 13:05:00,75.64,75.71,75.54,75.57,39243.0,73.6879,73.756,73.5904,73.6197,39243.0
2016-05-12 13:10:00,75.56,75.59,75.45,75.54,40425.0,73.6099,73.6391,73.5028,73.5904,40425.0
2016-05-12 13:15:00,75.54,75.55,75.42,75.47,47861.0,73.5904,73.6002,73.4735,73.5222,47861.0
2016-05-12 13:20:00,75.47,75.6,75.46,75.59,39917.0,73.5222,73.6489,73.5125,73.6391,39917.0
2016-05-12 13:25:00,75.59,75.65,75.47,75.47,64927.0,73.6391,73.6976,73.5222,73.5222,64927.0
2016-05-12 13:30:00,75.48,75.56,75.35,75.56,57551.0,73.532,73.6099,73.4053,73.6099,57551.0
2016-05-12 13:35:00,75.56,75.58,75.44,75.45,46148.0,73.6099,73.6294,73.493,73.5028,46148.0
2016-05-12 13:40:00,75.46,75.61,75.46,75.57,66751.0,73.5125,73.6586,73.5125,73.6197,66751.0
2016-05-12 13:45:00,75.58,75.62,75.5,75.6,72183.0,73.6294,73.6684,73.5515,73.6489,72183.0
2016-05-12 13:50:00,75.6,75.66,75.57,75.66,58681.0,73.6489,73.7073,73.6197,73.7073,58681.0
2016-05-12 13:55:00,75.66,75.76,75.6,75.73,68536.0,73.7073,73.8048,73.6489,73.7755,68536.0
2016-05-12 14:00:00,75.73,75.86,75.7,75.7,59171.0,73.7755,73.9022,73.7463,73.7463,59171.0
2016-05-12 14:05:00,75.71,75.81,75.62,75.67,61511.0,73.756,73.8535,73.6684,73.7171,61511.0
2016-05-12 14:10:00,75.67,75.74,75.63,75.73,101204.0,73.7171,73.7853,73.6781,73.7755,101204.0
2016-05-12 14:15:00,75.73,75.74,75.63,75.71,60128.0,73.7755,73.7853,73.6781,73.756,60128.0
2016-05-12 14:20:00,75.7,75.79,75.68,75.75,55344.0,73.7463,73.834,73.7268,73.795,55344.0
2016-05-12 14:25:00,75.75,75.83,75.72,75.78,49569.0,73.795,73.873,73.7658,73.8242,49569.0
2016-05-12 14:30:00,75.77,75.79,75.68,75.74,51061.0,73.8145,73.834,73.7268,73.7853,51061.0
2016-05-12 14:35:00,75.73,75.88,75.72,75.87,49006.0,73.7755,73.9217,73.7658,73.9119,49006.0
2016-05-12 14:40:00,75.88,75.99,75.88,75.95,69913.0,73.9217,74.0288,73.9217,73.9899,69913.0
2016-05-12 14:45:00,75.93,76.24,75.93,76.17,129996.0,73.9704,74.2724,73.9704,74.2042,129996.0
2016-05-12 14:50:00,76.18,76.2,75.91,75.97,98113.0,74.2139,74.2334,73.9509,74.0093,98113.0
2016-05-12 14:55:00,75.95,75.97,75.75,75.93,80071.0,73.9899,74.0093,73.795,73.9704,80071.0
2016-05-12 15:00:00,75.93,75.95,75.73,75.74,49324.0,73.9704,73.9899,73.7755,73.7853,49324.0
2016-05-12 15:05:00,75.75,75.75,75.54,75.55,61165.0,73.795,73.795,73.5904,73.6002,61165.0
2016-05-12 15:10:00,75.55,75.65,75.52,75.61,57230.0,73.6002,73.6976,73.571,73.6586,57230.0
2016-05-12 15:15:00,75.59,75.67,75.43,75.45,61579.0,73.6391,73.7171,73.4833,73.5028,61579.0
2016-05-12 15:20:00,75.45,75.46,75.4,75.43,55287.0,73.5028,73.5125,73.4541,73.4833,55287.0
2016-05-12 15:25:00,75.43,75.47,75.21,75.22,158427.0,73.4833,73.5222,73.269,73.2787,158427.0
2016-05-12 15:30:00,75.21,75.24,75.1,75.12,129708.0,73.269,73.2982,73.1618,73.1813,129708.0
2016-05-12 15:35:00,75.12,75.15,75.0,75.0,123530.0,73.1813,73.2105,73.0644,73.0644,123530.0
2016-05-12 15:40:00,74.99,75.08,74.89,74.92,192750.0,73.0546,73.1423,72.9572,72.9864,192750.0
2016-05-12 15:45:00,74.92,75.15,74.91,75.07,267384.0,72.9864,73.2105,72.9767,73.1326,267384.0
2016-05-12 15:50:00,75.09,75.16,74.96,75.12,224007.0,73.1521,73.2202,73.0254,73.1813,224007.0
2016-05-12 15:55:00,75.12,75.17,74.96,75.01,306575.0,73.1813,73.23,73.0254,73.0741,306575.0
2016-05-13 09:30:00,74.73,75.79,74.66,75.48,124469.0,72.8013,73.834,72.7331,73.532,124469.0
2016-05-13 09:35:00,75.5,75.82,75.4,75.66,42325.0,73.5515,73.8632,73.4541,73.7073,42325.0
2016-05-13 09:40:00,75.66,75.72,75.25,75.47,43962.0,73.7073,73.7658,73.3079,73.5222,43962.0
2016-05-13 09:45:00,75.45,75.53,75.19,75.47,81331.0,73.5028,73.5807,73.2495,73.5222,81331.0
2016-05-13 09:50:00,75.51,75.77,75.41,75.69,72179.0,73.5612,73.8145,73.4638,73.7366,72179.0
2016-05-13 09:55:00,75.69,76.0,75.68,75.93,59717.0,73.7366,74.0386,73.7268,73.9704,59717.0
2016-05-13 10:00:00,75.95,76.0,75.66,75.73,120946.0,73.9899,74.0386,73.7073,73.7755,120946.0
2016-05-13 10:05:00,75.73,75.82,75.7,75.8,44733.0,73.7755,73.8632,73.7463,73.8437,44733.0
2016-05-13 10:10:00,75.81,75.94,75.78,75.84,55782.0,73.8535,73.9801,73.8242,73.8827,55782.0
2016-05-13 10:15:00,75.82,75.88,75.76,75.86,22110.0,73.8632,73.9217,73.8048,73.9022,22110.0
2016-05-13 10:20:00,75.85,75.85,75.66,75.67,44946.0,73.8924,73.8924,73.7073,73.7171,44946.0
2016-05-13 10:25:00,75.69,75.87,75.67,75.81,51324.0,73.7366,73.9119,73.7171,73.8535,51324.0
2016-05-13 10:30:00,75.81,75.82,75.76,75.78,50598.0,73.8535,73.8632,73.8048,73.8242,50598.0
2016-05-13 10:35:00,75.78,76.09,75.78,75.94,72298.0,73.8242,74.1262,73.8242,73.9801,72298.0
2016-05-13 10:40:00,75.95,75.96,75.61,75.68,54426.0,73.9899,73.9996,73.6586,73.7268,54426.0
2016-05-13 10:45:00,75.66,75.81,75.48,75.54,48177.0,73.7073,73.8535,73.532,73.5904,48177.0
2016-05-13 10:50:00,75.55,75.73,75.55,75.58,39278.0,73.6002,73.7755,73.6002,73.6294,39278.0
2016-05-13 10:55:00,75.58,75.67,75.57,75.61,48655.0,73.6294,73.7171,73.6197,73.6586,48655.0
2016-05-13 11:00:00,75.6,75.72,75.34,75.38,160703.0,73.6489,73.7658,73.3956,73.4346,160703.0
2016-05-13 11:05:00,75.36,75.47,75.34,75.47,58034.0,73.4151,73.5222,73.3956,73.5222,58034.0
2016-05-13 11:10:00,75.49,75.62,75.45,75.6,42808.0,73.5417,73.6684,73.5028,73.6489,42808.0
2016-05-13 11:15:00,75.58,75.67,75.47,75.48,65444.0,73.6294,73.7171,73.5222,73.532,65444.0
2016-05-13 11:20:00,75.48,75.51,75.25,75.25,47447.0,73.532,73.5612,73.3079,73.3079,47447.0
2016-05-13 11:25:00,75.27,75.35,75.24,75.31,67875.0,73.3274,73.4053,73.2982,73.3664,67875.0
2016-05-13 11:30:00,75.33,75.35,75.2,75.22,36403.0,73.3859,73.4053,73.2592,73.2787,36403.0
2016-05-13 11:35:00,75.22,75.22,74.98,75.09,65383.0,73.2787,73.2787,73.0449,73.1521,65383.0
2016-05-13 11:40:00,75.09,75.3,75.07,75.25,19971.0,73.1521,73.3566,73.1326,73.3079,19971.0
2016-05-13 11:45:00,75.24,75.27,75.06,75.06,38454.0,73.2982,73.3274,73.1228,73.1228,38454.0
2016-05-13 11:50:00,75.04,75.3,74.96,75.3,34561.0,73.1033,73.3566,73.0254,73.3566,34561.0
2016-05-13 11:55:00,75.31,75.43,75.23,75.23,27628.0,73.3664,73.4833,73.2884,73.2884,27628.0
2016-05-13 12:00:00,75.24,75.25,75.05,75.06,24816.0,73.2982,73.3079,73.1131,73.1228,24816.0
2016-05-13 12:05:00,75.07,75.22,75.06,75.18,18405.0,73.1326,73.2787,73.1228,73.2397,18405.0
2016-05-13 12:10:00,75.19,75.25,75.18,75.24,14762.0,73.2495,73.3079,73.2397,73.2982,14762.0
2016-05-13 12:15:00,75.25,75.35,75.2,75.33,20469.0,73.3079,73.4053,73.2592,73.3859,20469.0
2016-05-13 12:20:00,75.32,75.42,75.26,75.4,11502.0,73.3761,73.4735,73.3177,73.4541,11502.0
2016-05-13 12:25:00,75.42,75.46,75.37,75.38,15133.0,73.4735,73.5125,73.4248,73.4346,15133.0
2016-05-13 12:30:00,75.38,75.53,75.37,75.52,26358.0,73.4346,73.5807,73.4248,73.571,26358.0
2016-05-13 12:35:00,75.53,75.61,75.49,75.5,53530.0,73.5807,73.6586,73.5417,73.5515,53530.0
2016-05-13 12:40:00,75.49,75.51,75.35,75.35,17871.0,73.5417,73.5612,73.4053,73.4053,17871.0
2016-05-13 12:45:00,75.36,75.5,75.33,75.47,30763.0,73.4151,73.5515,73.3859,73.5222,30763.0
2016-05-13 12:50:00,75.45,75.51,75.42,75.43,17524.0,73.5028,73.5612,73.4735,73.4833,17524.0
2016-05-13 12:55:00,75.44,75.53,75.39,75.42,20415.0,73.493,73.5807,73.4443,73.4735,20415.0
2016-05-13 13:00:00,75.4,75.49,75.36,75.49,17482.0,73.4541,73.5417,73.4151,73.5417,17482.0
2016-05-13 13:05:00,75.5,75.57,75.45,75.53,37794.0,73.5515,73.6197,73.5028,73.5807,37794.0
2016-05-13 13:10:00,75.53,75.61,75.46,75.61,17896.0,73.5807,73.6586,73.5125,73.6586,17896.0
2016-05-13 13:15:00,75.61,75.61,75.35,75.35,22321.0,73.6586,73.6586,73.4053,73.4053,22321.0
2016-05-13 13:20:00,75.35,75.51,75.33,75.34,22773.0,73.4053,73.5612,73.3859,73.3956,22773.0
2016-05-13 13:25:00,75.36,75.4,75.23,75.25,18211.0,73.4151,73.4541,73.2884,73.3079,18211.0
2016-05-13 13:30:00,75.23,75.34,75.23,75.3,58530.0,73.2884,73.3956,73.2884,73.3566,58530.0
2016-05-13 13:35:00,75.31,75.33,75.21,75.25,20724.0,73.3664,73.3859,73.269,73.3079,20724.0
2016-05-13 13:40:00,75.25,75.46,75.2,75.46,32004.0,73.3079,73.5125,73.2592,73.5125,32004.0
2016-05-13 13:45:00,75.46,75.53,75.4,75.45,47094.0,73.5125,73.5807,73.4541,73.5028,47094.0
2016-05-13 13:50:00,75.46,75.5,75.38,75.49,41769.0,73.5125,73.5515,73.4346,73.5417,41769.0
2016-05-13 13:55:00,75.48,75.56,75.46,75.53,36370.0,73.532,73.6099,73.5125,73.5807,36370.0
2016-05-13 14:00:00,75.53,75.67,75.52,75.65,59385.0,73.5807,73.7171,73.571,73.6976,59385.0
2016-05-13 14:05:00,75.64,75.69,75.59,75.63,44447.0,73.6879,73.7366,73.6391,73.6781,44447.0
2016-05-13 14:10:00,75.62,75.72,75.61,75.69,51354.0,73.6684,73.7658,73.6586,73.7366,51354.0
2016-05-13 14:15:00,75.69,75.75,75.61,75.71,47837.0,73.7366,73.795,73.6586,73.756,47837.0
2016-05-13 14:20:00,75.71,75.71,75.46,75.5,24474.0,73.756,73.756,73.5125,73.5515,24474.0
2016-05-13 14:25:00,75.49,75.51,75.41,75.48,26786.0,73.5417,73.5612,73.4638,73.532,26786.0
2016-05-13 14:30:00,75.46,75.46,75.34,75.45,37223.0,73.5125,73.5125,73.3956,73.5028,37223.0
2016-05-13 14:35:00,75.42,75.49,75.29,75.31,28993.0,73.4735,73.5417,73.3469,73.3664,28993.0
2016-05-13 14:40:00,75.3,75.31,75.15,75.17,42945.0,73.3566,73.3664,73.2105,73.23,42945.0
2016-05-13 14:45:00,75.17,75.2,75.08,75.11,52659.0,73.23,73.2592,73.1423,73.1715,52659.0
2016-05-13 14:50:00,75.12,75.17,75.02,75.03,37532.0,73.1813,73.23,73.0839,73.0936,37532.0
2016-05-13 14:55:00,75.02,75.15,74.96,75.04,47371.0,73.0839,73.2105,73.0254,73.1033,47371.0
2016-05-13 15:00:00,75.03,75.21,75.02,75.21,31879.0,73.0936,73.269,73.0839,73.269,31879.0
2016-05-13 15:05:00,75.23,75.23,75.13,75.15,35058.0,73.2884,73.2884,73.191,73.2105,35058.0
2016-05-13 15:10:00,75.15,75.21,75.14,75.2,30704.0,73.2105,73.269,73.2008,73.2592,30704.0
2016-05-13 15:15:00,75.21,75.31,75.21,75.27,34238.0,73.269,73.3664,73.269,73.3274,34238.0
2016-05-13 15:20:00,75.28,75.38,75.23,75.24,36736.0,73.3371,73.4346,73.2884,73.2982,36736.0
2016-05-13 15:25:00,75.26,75.32,75.19,75.26,32949.0,73.3177,73.3761,73.2495,73.3177,32949.0
2016-05-13 15:30:00,75.26,75.31,75.21,75.25,40793.0,73.3177,73.3664,73.269,73.3079,40793.0
2016-05-13 15:35:00,75.25,75.3,75.2,75.27,32269.0,73.3079,73.3566,73.2592,73.3274,32269.0
2016-05-13 15:40:00,75.27,75.39,75.26,75.32,51358.0,73.3274,73.4443,73.3177,73.3761,51358.0
2016-05-13 15:45:00,75.31,75.31,75.14,75.28,74451.0,73.3664,73.3664,73.2008,73.3371,74451.0
2016-05-13 15:50:00,75.26,75.33,75.21,75.25,89424.0,73.3177,73.3859,73.269,73.3079,89424.0
2016-05-13 15:55:00,75.24,75.29,75.19,75.2,152710.0,73.2982,73.3469,73.2495,73.2592,152710.0
2016-05-16 09:30:00,75.07,75.79,74.81,75.79,93131.0,73.1326,73.834,72.8793,73.834,93131.0
2016-05-16 09:35:00,75.67,75.79,75.39,75.6,54610.0,73.7171,73.834,73.4443,73.6489,54610.0
2016-05-16 09:40:00,75.57,75.68,75.09,75.12,47437.0,73.6197,73.7268,73.1521,73.1813,47437.0
2016-05-16 09:45:00,75.12,75.3,75.12,75.23,28003.0,73.1813,73.3566,73.1813,73.2884,28003.0
2016-05-16 09:50:00,75.22,75.51,75.22,75.51,25883.0,73.2787,73.5612,73.2787,73.5612,25883.0
2016-05-16 09:55:00,75.47,75.54,75.37,75.45,51913.0,73.5222,73.5904,73.4248,73.5028,51913.0
2016-05-16 10:00:00,75.46,75.5,75.22,75.36,25398.0,73.5125,73.5515,73.2787,73.4151,25398.0
2016-05-16 10:05:00,75.39,75.42,75.07,75.09,30865.0,73.4443,73.4735,73.1326,73.1521,30865.0
2016-05-16 10:10:00,75.09,75.21,74.97,75.13,25143.0,73.1521,73.269,73.0351,73.191,25143.0
2016-05-16 10:15:00,75.09,75.16,74.97,75.09,41350.0,73.1521,73.2202,73.0351,73.1521,41350.0
2016-05-16 10:20:00,75.06,75.12,74.87,75.11,45257.0,73.1228,73.1813,72.9377,73.1715,45257.0
2016-05-16 10:25:00,75.11,75.33,75.05,75.29,88455.0,73.1715,73.3859,73.1131,73.3469,88455.0
2016-05-16 10:30:00,75.28,75.42,75.28,75.36,35706.0,73.3371,73.4735,73.3371,73.4151,35706.0
2016-05-16 10:35:00,75.38,75.4,75.26,75.33,98195.0,73.4346,73.4541,73.3177,73.3859,98195.0
2016-05-16 10:40:00,75.32,75.39,75.26,75.38,24793.0,73.3761,73.4443,73.3177,73.4346,24793.0
2016-05-16 10:45:00,75.37,75.45,75.35,75.4,39001.0,73.4248,73.5028,73.4053,73.4541,39001.0
2016-05-16 10:50:00,75.39,75.68,75.39,75.61,38245.0,73.4443,73.7268,73.4443,73.6586,38245.0
2016-05-16 10:55:00,75.63,75.63,75.51,75.56,15578.0,73.6781,73.6781,73.5612,73.6099,15578.0
2016-05-16 11:00:00,75.57,75.72,75.55,75.72,36854.0,73.6197,73.7658,73.6002,73.7658,36854.0
2016-05-16 11:05:00,75.72,75.83,75.66,75.83,33227.0,73.7658,73.873,73.7073,73.873,33227.0
2016-05-16 11:10:00,75.82,75.83,75.7,75.75,18132.0,73.8632,73.873,73.7463,73.795,18132.0
2016-05-16 11:15:00,75.75,75.83,75.7,75.82,22469.0,73.795,73.873,73.7463,73.8632,22469.0
2016-05-16 11:20:00,75.82,75.85,75.78,75.81,22121.0,73.8632,73.8924,73.8242,73.8535,22121.0
2016-05-16 11:25:00,75.81,75.85,75.76,75.78,18943.0,73.8535,73.8924,73.8048,73.8242,18943.0
2016-05-16 11:30:00,75.8,75.94,75.79,75.89,20406.0,73.8437,73.9801,73.834,73.9314,20406.0
2016-05-16 11:35:00,75.9,76.0,75.86,76.0,32914.0,73.9411,74.0386,73.9022,74.0386,32914.0
2016-05-16 11:40:00,75.99,76.0,75.86,76.0,26055.0,74.0288,74.0386,73.9022,74.0386,26055.0
2016-05-16 11:45:00,76.0,76.0,75.88,76.0,22498.0,74.0386,74.0386,73.9217,74.0386,22498.0
2016-05-16 11:50:00,76.0,76.01,75.9,75.92,21606.0,74.0386,74.0483,73.9411,73.9606,21606.0
2016-05-16 11:55:00,75.93,76.0,75.92,75.99,77360.0,73.9704,74.0386,73.9606,74.0288,77360.0
2016-05-16 12:00:00,75.99,76.13,75.99,76.07,68991.0,74.0288,74.1652,74.0288,74.1068,68991.0
2016-05-16 12:05:00,76.08,76.16,76.01,76.03,46204.0,74.1165,74.1944,74.0483,74.0678,46204.0
2016-05-16 12:10:00,76.05,76.07,76.02,76.05,17643.0,74.0873,74.1068,74.058,74.0873,17643.0
2016-05-16 12:15:00,76.07,76.17,76.06,76.08,26714.0,74.1068,74.2042,74.097,74.1165,26714.0
2016-05-16 12:20:00,76.08,76.13,76.03,76.07,44964.0,74.1165,74.1652,74.0678,74.1068,44964.0
2016-05-16 12:25:00,76.03,76.12,76.01,76.01,17409.0,74.0678,74.1555,74.0483,74.0483,17409.0
2016-05-16 12:30:00,76.0,76.07,76.0,76.0,98471.0,74.0386,74.1068,74.0386,74.0386,98471.0
2016-05-16 12:35:00,76.01,76.1,76.0,76.01,28368.0,74.0483,74.136,74.0386,74.0483,28368.0
2016-05-16 12:40:00,76.01,76.17,76.0,76.14,38953.0,74.0483,74.2042,74.0386,74.175,38953.0
2016-05-16 12:45:00,76.13,76.14,76.02,76.07,26782.0,74.1652,74.175,74.058,74.1068,26782.0
2016-05-16 12:50:00,76.07,76.17,76.04,76.15,19208.0,74.1068,74.2042,74.0775,74.1847,19208.0
2016-05-16 12:55:00,76.12,76.23,76.09,76.13,41970.0,74.1555,74.2626,74.1262,74.1652,41970.0
2016-05-16 13:00:00,76.11,76.17,76.08,76.1,104092.0,74.1457,74.2042,74.1165,74.136,104092.0
2016-05-16 13:05:00,76.11,76.12,76.01,76.01,28666.0,74.1457,74.1555,74.0483,74.0483,28666.0
2016-05-16 13:10:00,76.01,76.12,76.0,76.05,16589.0,74.0483,74.1555,74.0386,74.0873,16589.0
2016-05-16 13:15:00,76.04,76.18,76.04,76.16,17010.0,74.0775,74.2139,74.0775,74.1944,17010.0
2016-05-16 13:20:00,76.17,76.3,76.14,76.16,28896.0,74.2042,74.3308,74.175,74.1944,28896.0
2016-05-16 13:25:00,76.18,76.3,76.17,76.27,21557.0,74.2139,74.3308,74.2042,74.3016,21557.0
2016-05-16 13:30:00,76.28,76.34,76.18,76.23,36937.0,74.3113,74.3698,74.2139,74.2626,36937.0
2016-05-16 13:35:00,76.23,76.32,76.23,76.25,18190.0,74.2626,74.3503,74.2626,74.2821,18190.0
2016-05-16 13:40:00,76.23,76.33,76.21,76.23,24637.0,74.2626,74.36,74.2431,74.2626,24637.0
2016-05-16 13:45:00,76.24,76.44,76.23,76.44,99521.0,74.2724,74.4672,74.2626,74.4672,99521.0
2016-05-16 13:50:00,76.44,76.57,76.44,76.54,72772.0,74.4672,74.5939,74.4672,74.5646,72772.0
2016-05-16 13:55:00,76.55,76.59,76.5,76.52,31503.0,74.5744,74.6133,74.5257,74.5451,31503.0
2016-05-16 14:00:00,76.53,76.66,76.5,76.56,34056.0,74.5549,74.6815,74.5257,74.5841,34056.0
2016-05-16 14:05:00,76.54,76.57,76.5,76.55,27136.0,74.5646,74.5939,74.5257,74.5744,27136.0
2016-05-16 14:10:00,76.55,76.69,76.55,76.69,32325.0,74.5744,74.7108,74.5744,74.7108,32325.0
2016-05-16 14:15:00,76.7,76.71,76.61,76.71,39673.0,74.7205,74.7302,74.6328,74.7302,39673.0
2016-05-16 14:20:00,76.71,77.15,76.7,76.84,247730.0,74.7302,75.1589,74.7205,74.8569,247730.0
2016-05-16 14:25:00,76.84,76.9,76.77,76.89,61203.0,74.8569,74.9153,74.7887,74.9056,61203.0
2016-05-16 14:30:00,76.86,77.0,76.84,77.0,32112.0,74.8764,75.0128,74.8569,75.0128,32112.0
2016-05-16 14:35:00,77.0,77.0,76.85,76.88,37951.0,75.0128,75.0128,74.8666,74.8959,37951.0
2016-05-16 14:40:00,76.88,76.94,76.87,76.94,20279.0,74.8959,74.9543,74.8861,74.9543,20279.0
2016-05-16 14:45:00,76.94,76.99,76.89,76.9,22822.0,74.9543,75.003,74.9056,74.9153,22822.0
2016-05-16 14:50:00,76.88,76.89,76.69,76.69,36500.0,74.8959,74.9056,74.7108,74.7108,36500.0
2016-05-16 14:55:00,76.69,76.69,76.55,76.57,31184.0,74.7108,74.7108,74.5744,74.5939,31184.0
2016-05-16 15:00:00,76.58,76.59,76.5,76.52,32913.0,74.6036,74.6133,74.5257,74.5451,32913.0
2016-05-16 15:05:00,76.51,76.54,76.45,76.46,38192.0,74.5354,74.5646,74.477,74.4867,38192.0
2016-05-16 15:10:00,76.47,76.53,76.42,76.48,128282.0,74.4964,74.5549,74.4477,74.5062,128282.0
2016-05-16 15:15:00,76.48,76.52,76.46,76.5,25615.0,74.5062,74.5451,74.4867,74.5257,25615.0
2016-05-16 15:20:00,76.51,76.6,76.49,76.59,34480.0,74.5354,74.6231,74.5159,74.6133,34480.0
2016-05-16 15:25:00,76.6,76.6,76.45,76.56,99230.0,74.6231,74.6231,74.477,74.5841,99230.0
2016-05-16 15:30:00,76.54,76.59,76.45,76.51,73632.0,74.5646,74.6133,74.477,74.5354,73632.0
2016-05-16 15:35:00,76.5,76.63,76.49,76.63,43130.0,74.5257,74.6523,74.5159,74.6523,43130.0
2016-05-16 15:40:00,76.61,76.66,76.58,76.59,51919.0,74.6328,74.6815,74.6036,74.6133,51919.0
2016-05-16 15:45:00,76.59,76.67,76.59,76.63,103551.0,74.6133,74.6913,74.6133,74.6523,103551.0
2016-05-16 15:50:00,76.62,76.63,76.53,76.54,120202.0,74.6426,74.6523,74.5549,74.5646,120202.0
2016-05-16 15:55:00,76.53,76.66,76.53,76.6,196637.0,74.5549,74.6815,74.5549,74.6231,196637.0
2016-05-17 09:30:00,75.8,76.54,75.3,76.3,346559.0,73.8437,74.5646,73.3566,74.3308,346559.0
2016-05-17 09:35:00,76.34,76.6,75.96,76.4,81300.0,74.3698,74.6231,73.9996,74.4282,81300.0
2016-05-17 09:40:00,76.31,76.46,76.02,76.02,52907.0,74.3406,74.4867,74.058,74.058,52907.0
2016-05-17 09:45:00,76.1,76.19,75.98,76.01,119925.0,74.136,74.2237,74.0191,74.0483,119925.0
2016-05-17 09:50:00,76.0,76.06,75.67,75.77,67916.0,74.0386,74.097,73.7171,73.8145,67916.0
2016-05-17 09:55:00,75.8,75.82,75.58,75.81,104029.0,73.8437,73.8632,73.6294,73.8535,104029.0
2016-05-17 10:00:00,75.78,75.97,75.74,75.85,84930.0,73.8242,74.0093,73.7853,73.8924,84930.0
2016-05-17 10:05:00,75.84,75.88,75.76,75.8,51052.0,73.8827,73.9217,73.8048,73.8437,51052.0
2016-05-17 10:10:00,75.8,75.81,75.47,75.48,102285.0,73.8437,73.8535,73.5222,73.532,102285.0
2016-05-17 10:15:00,75.47,76.02,75.47,75.75,80310.0,73.5222,74.058,73.5222,73.795,80310.0
2016-05-17 10:20:00,75.73,75.82,75.53,75.53,34835.0,73.7755,73.8632,73.5807,73.5807,34835.0
2016-05-17 10:25:00,75.55,75.58,75.45,75.45,39281.0,73.6002,73.6294,73.5028,73.5028,39281.0
2016-05-17 10:30:00,75.46,75.49,75.4,75.43,41895.0,73.5125,73.5417,73.4541,73.4833,41895.0
2016-05-17 10:35:00,75.42,75.52,75.4,75.51,19730.0,73.4735,73.571,73.4541,73.5612,19730.0
2016-05-17 10:40:00,75.52,75.58,75.41,75.42,15854.0,73.571,73.6294,73.4638,73.4735,15854.0
2016-05-17 10:45:00,75.42,75.63,75.41,75.47,204992.0,73.4735,73.6781,73.4638,73.5222,204992.0
2016-05-17 10:50:00,75.46,75.5,75.26,75.34,68430.0,73.5125,73.5515,73.3177,73.3956,68430.0
2016-05-17 10:55:00,75.34,75.36,75.11,75.13,123895.0,73.3956,73.4151,73.1715,73.191,123895.0
2016-05-17 11:00:00,75.13,75.24,74.98,75.15,85409.0,73.191,73.2982,73.0449,73.2105,85409.0
2016-05-17 11:05:00,75.12,75.15,74.97,75.08,59090.0,73.1813,73.2105,73.0351,73.1423,59090.0
2016-05-17 11:10:00,75.08,75.09,74.89,74.99,51523.0,73.1423,73.1521,72.9572,73.0546,51523.0
2016-05-17 11:15:00,74.99,75.1,74.92,74.94,29360.0,73.0546,73.1618,72.9864,73.0059,29360.0
2016-05-17 11:20:00,74.93,75.0,74.84,74.95,27119.0,72.9962,73.0644,72.9085,73.0157,27119.0
2016-05-17 11:25:00,74.96,75.34,74.95,75.06,51552.0,73.0254,73.3956,73.0157,73.1228,51552.0
2016-05-17 11:30:00,75.08,75.47,75.07,75.35,91406.0,73.1423,73.5222,73.1326,73.4053,91406.0
2016-05-17 11:35:00,75.33,75.47,75.3,75.43,47384.0,73.3859,73.5222,73.3566,73.4833,47384.0
2016-05-17 11:40:00,75.44,75.58,75.3,75.56,47019.0,73.493,73.6294,73.3566,73.6099,47019.0
2016-05-17 11:45:00,75.57,75.58,75.48,75.58,32811.0,73.6197,73.6294,73.532,73.6294,32811.0
2016-05-17 11:50:00,75.56,75.71,75.55,75.65,58954.0,73.6099,73.756,73.6002,73.6976,58954.0
2016-05-17 11:55:00,75.65,75.8,75.63,75.75,78316.0,73.6976,73.8437,73.6781,73.795,78316.0
2016-05-17 12:00:00,75.75,75.76,75.63,75.66,20124.0,73.795,73.8048,73.6781,73.7073,20124.0
2016-05-17 12:05:00,75.67,75.7,75.5,75.53,15869.0,73.7171,73.7463,73.5515,73.5807,15869.0
2016-05-17 12:10:00,75.54,75.56,75.45,75.52,36359.0,73.5904,73.6099,73.5028,73.571,36359.0
2016-05-17 12:15:00,75.53,75.58,75.47,75.51,28146.0,73.5807,73.6294,73.5222,73.5612,28146.0
2016-05-17 12:20:00,75.51,75.57,75.45,75.45,26561.0,73.5612,73.6197,73.5028,73.5028,26561.0
2016-05-17 12:25:00,75.44,75.45,75.28,75.33,24257.0,73.493,73.5028,73.3371,73.3859,24257.0
2016-05-17 12:30:00,75.34,75.49,75.34,75.46,13769.0,73.3956,73.5417,73.3956,73.5125,13769.0
2016-05-17 12:35:00,75.44,75.55,75.36,75.55,19629.0,73.493,73.6002,73.4151,73.6002,19629.0
2016-05-17 12:40:00,75.51,75.63,75.5,75.58,39235.0,73.5612,73.6781,73.5515,73.6294,39235.0
2016-05-17 12:45:00,75.55,75.66,75.55,75.65,21445.0,73.6002,73.7073,73.6002,73.6976,21445.0
2016-05-17 12:50:00,75.65,75.7,75.58,75.64,24657.0,73.6976,73.7463,73.6294,73.6879,24657.0
2016-05-17 12:55:00,75.62,75.63,75.53,75.62,26999.0,73.6684,73.6781,73.5807,73.6684,26999.0
2016-05-17 13:00:00,75.62,75.63,75.54,75.59,23191.0,73.6684,73.6781,73.5904,73.6391,23191.0
2016-05-17 13:05:00,75.58,75.65,75.55,75.65,35973.0,73.6294,73.6976,73.6002,73.6976,35973.0
2016-05-17 13:10:00,75.65,75.66,75.57,75.61,29467.0,73.6976,73.7073,73.6197,73.6586,29467.0
2016-05-17 13:15:00,75.62,75.64,75.56,75.63,25703.0,73.6684,73.6879,73.6099,73.6781,25703.0
2016-05-17 13:20:00,75.63,75.64,75.5,75.5,16569.0,73.6781,73.6879,73.5515,73.5515,16569.0
2016-05-17 13:25:00,75.51,75.61,75.48,75.59,26861.0,73.5612,73.6586,73.532,73.6391,26861.0
2016-05-17 13:30:00,75.59,75.62,75.57,75.59,17497.0,73.6391,73.6684,73.6197,73.6391,17497.0
2016-05-17 13:35:00,75.58,75.59,75.54,75.54,10891.0,73.6294,73.6391,73.5904,73.5904,10891.0
2016-05-17 13:40:00,75.55,75.59,75.54,75.59,42314.0,73.6002,73.6391,73.5904,73.6391,42314.0
2016-05-17 13:45:00,75.58,75.6,75.54,75.58,14255.0,73.6294,73.6489,73.5904,73.6294,14255.0
2016-05-17 13:50:00,75.58,75.61,75.54,75.57,19494.0,73.6294,73.6586,73.5904,73.6197,19494.0
2016-05-17 13:55:00,75.58,75.58,75.32,75.33,22267.0,73.6294,73.6294,73.3761,73.3859,22267.0
2016-05-17 14:00:00,75.34,75.37,75.28,75.31,34392.0,73.3956,73.4248,73.3371,73.3664,34392.0
2016-05-17 14:05:00,75.33,75.34,75.1,75.1,31105.0,73.3859,73.3956,73.1618,73.1618,31105.0
2016-05-17 14:10:00,75.1,75.11,74.95,75.06,51048.0,73.1618,73.1715,73.0157,73.1228,51048.0
2016-05-17 14:15:00,75.09,75.13,74.85,74.89,66203.0,73.1521,73.191,72.9182,72.9572,66203.0
2016-05-17 14:20:00,74.88,74.95,74.77,74.8,39840.0,72.9475,73.0157,72.8403,72.8695,39840.0
2016-05-17 14:25:00,74.8,74.81,74.53,74.62,70558.0,72.8695,72.8793,72.6065,72.6942,70558.0
2016-05-17 14:30:00,74.6,74.73,74.56,74.65,70504.0,72.6747,72.8013,72.6357,72.7234,70504.0
2016-05-17 14:35:00,74.64,74.89,74.59,74.84,43009.0,72.7137,72.9572,72.665,72.9085,43009.0
2016-05-17 14:40:00,74.84,74.94,74.77,74.93,32499.0,72.9085,73.0059,72.8403,72.9962,32499.0
2016-05-17 14:45:00,74.93,75.05,74.91,74.93,27899.0,72.9962,73.1131,72.9767,72.9962,27899.0
2016-05-17 14:50:00,74.92,74.96,74.86,74.9,19439.0,72.9864,73.0254,72.928,72.967,19439.0
2016-05-17 14:55:00,74.9,75.02,74.83,75.0,18649.0,72.967,73.0839,72.8988,73.0644,18649.0
2016-05-17 15:00:00,75.0,75.04,74.91,75.0,30270.0,73.0644,73.1033,72.9767,73.0644,30270.0
2016-05-17 15:05:00,75.01,75.07,74.98,75.01,41395.0,73.0741,73.1326,73.0449,73.0741,41395.0
2016-05-17 15:10:00,75.01,75.15,74.98,75.03,30355.0,73.0741,73.2105,73.0449,73.0936,30355.0
2016-05-17 15:15:00,75.04,75.06,74.88,74.88,57142.0,73.1033,73.1228,72.9475,72.9475,57142.0
2016-05-17 15:20:00,74.85,74.95,74.8,74.83,39591.0,72.9182,73.0157,72.8695,72.8988,39591.0
2016-05-17 15:25:00,74.81,74.9,74.74,74.88,39828.0,72.8793,72.967,72.8111,72.9475,39828.0
2016-05-17 15:30:00,74.87,74.99,74.79,74.98,98205.0,72.9377,73.0546,72.8598,73.0449,98205.0
2016-05-17 15:35:00,74.99,75.11,74.95,75.11,136241.0,73.0546,73.1715,73.0157,73.1715,136241.0
2016-05-17 15:40:00,75.1,75.14,74.95,74.96,80878.0,73.1618,73.2008,73.0157,73.0254,80878.0
2016-05-17 15:45:00,74.97,75.05,74.95,75.02,89023.0,73.0351,73.1131,73.0157,73.0839,89023.0
2016-05-17 15:50:00,75.03,75.08,74.99,75.06,90618.0,73.0936,73.1423,73.0546,73.1228,90618.0
2016-05-17 15:55:00,75.06,75.15,75.04,75.14,162807.0,73.1228,73.2105,73.1033,73.2008,162807.0
2016-05-18 09:30:00,74.7,74.76,73.83,73.93,243470.0,72.7721,72.8306,71.9246,72.022,243470.0
2016-05-18 09:35:00,73.85,74.05,73.35,73.43,141164.0,71.9441,72.1389,71.457,71.5349,141164.0
2016-05-18 09:40:00,73.37,73.89,73.26,73.61,90751.0,71.4764,71.983,71.3693,71.7102,90751.0
2016-05-18 09:45:00,73.66,73.95,73.61,73.84,53389.0,71.759,72.0415,71.7102,71.9343,53389.0
2016-05-18 09:50:00,73.84,74.01,73.74,73.84,46494.0,71.9343,72.0999,71.8369,71.9343,46494.0
2016-05-18 09:55:00,73.84,74.09,73.77,74.04,57766.0,71.9343,72.1779,71.8661,72.1291,57766.0
2016-05-18 10:00:00,74.04,74.13,73.85,73.9,61887.0,72.1291,72.2168,71.9441,71.9928,61887.0
2016-05-18 10:05:00,73.92,73.98,73.7,73.74,113114.0,72.0122,72.0707,71.7979,71.8369,113114.0
2016-05-18 10:10:00,73.76,74.0,73.69,73.98,127356.0,71.8564,72.0902,71.7882,72.0707,127356.0
2016-05-18 10:15:00,73.99,74.08,73.88,73.99,89007.0,72.0804,72.1681,71.9733,72.0804,89007.0
2016-05-18 10:20:00,74.0,74.21,73.89,74.18,82350.0,72.0902,72.2948,71.983,72.2655,82350.0
2016-05-18 10:25:00,74.19,74.4,74.17,74.31,80274.0,72.2753,72.4799,72.2558,72.3922,80274.0
2016-05-18 10:30:00,74.3,74.46,74.3,74.36,57256.0,72.3824,72.5383,72.3824,72.4409,57256.0
2016-05-18 10:35:00,74.36,74.37,74.04,74.19,55639.0,72.4409,72.4506,72.1291,72.2753,55639.0
2016-05-18 10:40:00,74.21,74.29,74.13,74.27,46810.0,72.2948,72.3727,72.2168,72.3532,46810.0
2016-05-18 10:45:00,74.29,74.35,74.2,74.29,26293.0,72.3727,72.4311,72.285,72.3727,26293.0
2016-05-18 10:50:00,74.3,74.32,74.12,74.13,29657.0,72.3824,72.4019,72.2071,72.2168,29657.0
2016-05-18 10:55:00,74.12,74.14,73.93,74.14,44102.0,72.2071,72.2266,72.022,72.2266,44102.0
2016-05-18 11:00:00,74.14,74.34,74.05,74.31,49414.0,72.2266,72.4214,72.1389,72.3922,49414.0
2016-05-18 11:05:00,74.31,74.37,74.27,74.32,50821.0,72.3922,72.4506,72.3532,72.4019,50821.0
2016-05-18 11:10:00,74.33,74.4,74.3,74.39,20664.0,72.4117,72.4799,72.3824,72.4701,20664.0
2016-05-18 11:15:00,74.38,74.57,74.38,74.54,38574.0,72.4604,72.6455,72.4604,72.6162,38574.0
2016-05-18 11:20:00,74.52,74.73,74.51,74.62,28618.0,72.5968,72.8013,72.587,72.6942,28618.0
2016-05-18 11:25:00,74.64,74.73,74.57,74.61,25986.0,72.7137,72.8013,72.6455,72.6844,25986.0
2016-05-18 11:30:00,74.61,74.61,74.5,74.5,20020.0,72.6844,72.6844,72.5773,72.5773,20020.0
2016-05-18 11:35:00,74.5,74.5,74.42,74.43,37220.0,72.5773,72.5773,72.4993,72.5091,37220.0
2016-05-18 11:40:00,74.43,74.58,74.41,74.56,29730.0,72.5091,72.6552,72.4896,72.6357,29730.0
2016-05-18 11:45:00,74.56,74.66,74.56,74.56,22405.0,72.6357,72.7331,72.6357,72.6357,22405.0
2016-05-18 11:50:00,74.56,74.58,74.42,74.42,16001.0,72.6357,72.6552,72.4993,72.4993,16001.0
2016-05-18 11:55:00,74.42,74.43,74.19,74.19,53707.0,72.4993,72.5091,72.2753,72.2753,53707.0
2016-05-18 12:00:00,74.2,74.21,74.12,74.18,34703.0,72.285,72.2948,72.2071,72.2655,34703.0
2016-05-18 12:05:00,74.19,74.29,74.17,74.2,37298.0,72.2753,72.3727,72.2558,72.285,37298.0
2016-05-18 12:10:00,74.2,74.42,74.18,74.42,17923.0,72.285,72.4993,72.2655,72.4993,17923.0
2016-05-18 12:15:00,74.42,74.56,74.4,74.53,25224.0,72.4993,72.6357,72.4799,72.6065,25224.0
2016-05-18 12:20:00,74.52,74.56,74.42,74.46,18158.0,72.5968,72.6357,72.4993,72.5383,18158.0
2016-05-18 12:25:00,74.47,74.55,74.47,74.48,15522.0,72.5481,72.626,72.5481,72.5578,15522.0
2016-05-18 12:30:00,74.48,74.48,74.38,74.39,19669.0,72.5578,72.5578,72.4604,72.4701,19669.0
2016-05-18 12:35:00,74.38,74.4,74.24,74.25,27390.0,72.4604,72.4799,72.324,72.3337,27390.0
2016-05-18 12:40:00,74.25,74.41,74.21,74.37,14913.0,72.3337,72.4896,72.2948,72.4506,14913.0
2016-05-18 12:45:00,74.36,74.36,74.28,74.28,14679.0,72.4409,72.4409,72.363,72.363,14679.0
2016-05-18 12:50:00,74.26,74.32,74.15,74.31,18072.0,72.3435,72.4019,72.2363,72.3922,18072.0
2016-05-18 12:55:00,74.32,74.41,74.26,74.4,23761.0,72.4019,72.4896,72.3435,72.4799,23761.0
2016-05-18 13:00:00,74.42,74.53,74.42,74.5,39454.0,72.4993,72.6065,72.4993,72.5773,39454.0
2016-05-18 13:05:00,74.49,74.51,74.46,74.5,22060.0,72.5675,72.587,72.5383,72.5773,22060.0
2016-05-18 13:10:00,74.51,74.58,74.49,74.53,26604.0,72.587,72.6552,72.5675,72.6065,26604.0
2016-05-18 13:15:00,74.54,74.56,74.52,74.55,22087.0,72.6162,72.6357,72.5968,72.626,22087.0
2016-05-18 13:20:00,74.55,74.71,74.53,74.71,79064.0,72.626,72.7819,72.6065,72.7819,79064.0
2016-05-18 13:25:00,74.7,74.72,74.66,74.71,31208.0,72.7721,72.7916,72.7331,72.7819,31208.0
2016-05-18 13:30:00,74.73,74.78,74.7,74.7,23117.0,72.8013,72.8501,72.7721,72.7721,23117.0
2016-05-18 13:35:00,74.71,74.79,74.71,74.78,19350.0,72.7819,72.8598,72.7819,72.8501,19350.0
2016-05-18 13:40:00,74.78,74.84,74.74,74.83,27457.0,72.8501,72.9085,72.8111,72.8988,27457.0
2016-05-18 13:45:00,74.84,74.87,74.73,74.73,20409.0,72.9085,72.9377,72.8013,72.8013,20409.0
2016-05-18 13:50:00,74.73,74.73,74.46,74.5,29269.0,72.8013,72.8013,72.5383,72.5773,29269.0
2016-05-18 13:55:00,74.5,74.6,74.49,74.56,25828.0,72.5773,72.6747,72.5675,72.6357,25828.0
2016-05-18 14:00:00,74.54,74.55,74.17,74.22,44046.0,72.6162,72.626,72.2558,72.3045,44046.0
2016-05-18 14:05:00,74.19,74.31,73.99,74.31,40554.0,72.2753,72.3922,72.0804,72.3922,40554.0
2016-05-18 14:10:00,74.31,74.31,74.02,74.02,38441.0,72.3922,72.3922,72.1097,72.1097,38441.0
2016-05-18 14:15:00,74.01,74.09,73.87,74.09,47640.0,72.0999,72.1779,71.9635,72.1779,47640.0
2016-05-18 14:20:00,74.11,74.12,73.93,74.01,42294.0,72.1973,72.2071,72.022,72.0999,42294.0
2016-05-18 14:25:00,74.04,74.04,73.75,73.78,37232.0,72.1291,72.1291,71.8466,71.8759,37232.0
2016-05-18 14:30:00,73.77,73.78,73.6,73.75,42970.0,71.8661,71.8759,71.7005,71.8466,42970.0
2016-05-18 14:35:00,73.74,73.89,73.73,73.76,41802.0,71.8369,71.983,71.8272,71.8564,41802.0
2016-05-18 14:40:00,73.78,74.01,73.75,73.94,56262.0,71.8759,72.0999,71.8466,72.0317,56262.0
2016-05-18 14:45:00,73.93,73.97,73.83,73.93,45901.0,72.022,72.061,71.9246,72.022,45901.0
2016-05-18 14:50:00,73.94,74.1,73.91,73.94,34912.0,72.0317,72.1876,72.0025,72.0317,34912.0
2016-05-18 14:55:00,73.95,74.1,73.92,74.1,34526.0,72.0415,72.1876,72.0122,72.1876,34526.0
2016-05-18 15:00:00,74.1,74.39,74.1,74.35,35509.0,72.1876,72.4701,72.1876,72.4311,35509.0
2016-05-18 15:05:00,74.37,74.4,74.28,74.33,41335.0,72.4506,72.4799,72.363,72.4117,41335.0
2016-05-18 15:10:00,74.34,74.34,74.11,74.16,44262.0,72.4214,72.4214,72.1973,72.2461,44262.0
2016-05-18 15:15:00,74.15,74.24,74.11,74.24,34037.0,72.2363,72.324,72.1973,72.324,34037.0
2016-05-18 15:20:00,74.23,74.24,74.09,74.11,45505.0,72.3142,72.324,72.1779,72.1973,45505.0
2016-05-18 15:25:00,74.1,74.22,74.08,74.11,54454.0,72.1876,72.3045,72.1681,72.1973,54454.0
2016-05-18 15:30:00,74.1,74.39,74.1,74.35,57654.0,72.1876,72.4701,72.1876,72.4311,57654.0
2016-05-18 15:35:00,74.36,74.38,74.23,74.23,61430.0,72.4409,72.4604,72.3142,72.3142,61430.0
2016-05-18 15:40:00,74.24,74.33,74.24,74.31,50900.0,72.324,72.4117,72.324,72.3922,50900.0
2016-05-18 15:45:00,74.29,74.51,74.29,74.45,63280.0,72.3727,72.587,72.3727,72.5286,63280.0
2016-05-18 15:50:00,74.46,74.47,74.37,74.42,92199.0,72.5383,72.5481,72.4506,72.4993,92199.0
2016-05-18 15:55:00,74.42,74.53,74.39,74.49,145662.0,72.4993,72.6065,72.4701,72.5675,145662.0
2016-05-19 09:30:00,74.22,74.22,73.94,74.09,54457.0,72.3045,72.3045,72.0317,72.1779,54457.0
2016-05-19 09:35:00,74.0,74.01,73.63,73.64,29725.0,72.0902,72.0999,71.7297,71.7395,29725.0
2016-05-19 09:40:00,73.59,73.95,73.5,73.93,21223.0,71.6908,72.0415,71.6031,72.022,21223.0
2016-05-19 09:45:00,73.94,73.94,73.68,73.72,11786.0,72.0317,72.0317,71.7784,71.8174,11786.0
2016-05-19 09:50:00,73.75,73.79,73.5,73.5,98744.0,71.8466,71.8856,71.6031,71.6031,98744.0
2016-05-19 09:55:00,73.52,73.6,73.38,73.39,39872.0,71.6226,71.7005,71.4862,71.4959,39872.0
2016-05-19 10:00:00,73.36,73.52,73.33,73.46,30687.0,71.4667,71.6226,71.4375,71.5641,30687.0
2016-05-19 10:05:00,73.45,73.57,73.44,73.56,46835.0,71.5544,71.6713,71.5446,71.6615,46835.0
2016-05-19 10:10:00,73.55,73.59,73.44,73.52,39043.0,71.6518,71.6908,71.5446,71.6226,39043.0
2016-05-19 10:15:00,73.51,73.54,73.45,73.5,28288.0,71.6128,71.6421,71.5544,71.6031,28288.0
2016-05-19 10:20:00,73.5,73.55,73.43,73.52,43798.0,71.6031,71.6518,71.5349,71.6226,43798.0
2016-05-19 10:25:00,73.53,73.54,73.41,73.41,25981.0,71.6323,71.6421,71.5154,71.5154,25981.0
2016-05-19 10:30:00,73.41,73.41,73.24,73.34,43289.0,71.5154,71.5154,71.3498,71.4472,43289.0
2016-05-19 10:35:00,73.33,73.4,73.32,73.37,61164.0,71.4375,71.5057,71.4277,71.4764,61164.0
2016-05-19 10:40:00,73.37,73.58,73.35,73.51,42916.0,71.4764,71.681,71.457,71.6128,42916.0
2016-05-19 10:45:00,73.54,73.69,73.51,73.64,44420.0,71.6421,71.7882,71.6128,71.7395,44420.0
2016-05-19 10:50:00,73.63,73.65,73.47,73.5,14981.0,71.7297,71.7492,71.5739,71.6031,14981.0
2016-05-19 10:55:00,73.51,73.52,73.46,73.48,34623.0,71.6128,71.6226,71.5641,71.5836,34623.0
2016-05-19 11:00:00,73.48,73.52,73.37,73.37,47927.0,71.5836,71.6226,71.4764,71.4764,47927.0
2016-05-19 11:05:00,73.37,73.43,73.36,73.41,20706.0,71.4764,71.5349,71.4667,71.5154,20706.0
2016-05-19 11:10:00,73.43,73.63,73.43,73.63,13028.0,71.5349,71.7297,71.5349,71.7297,13028.0
2016-05-19 11:15:00,73.66,73.87,73.61,73.87,28456.0,71.759,71.9635,71.7102,71.9635,28456.0
2016-05-19 11:20:00,73.86,73.86,73.58,73.59,32613.0,71.9538,71.9538,71.681,71.6908,32613.0
2016-05-19 11:25:00,73.58,73.67,73.56,73.59,18395.0,71.681,71.7687,71.6615,71.6908,18395.0
2016-05-19 11:30:00,73.58,73.58,73.45,73.47,18182.0,71.681,71.681,71.5544,71.5739,18182.0
2016-05-19 11:35:00,73.47,73.48,73.36,73.38,18261.0,71.5739,71.5836,71.4667,71.4862,18261.0
2016-05-19 11:40:00,73.37,73.4,73.28,73.3,37306.0,71.4764,71.5057,71.3888,71.4082,37306.0
2016-05-19 11:45:00,73.33,73.44,73.28,73.43,14988.0,71.4375,71.5446,71.3888,71.5349,14988.0
2016-05-19 11:50:00,73.44,73.48,73.41,73.44,11126.0,71.5446,71.5836,71.5154,71.5446,11126.0
2016-05-19 11:55:00,73.41,73.54,73.41,73.48,24616.0,71.5154,71.6421,71.5154,71.5836,24616.0
2016-05-19 12:00:00,73.5,73.69,73.5,73.54,24670.0,71.6031,71.7882,71.6031,71.6421,24670.0
2016-05-19 12:05:00,73.54,73.57,73.47,73.52,19367.0,71.6421,71.6713,71.5739,71.6226,19367.0
2016-05-19 12:10:00,73.54,73.72,73.54,73.72,14484.0,71.6421,71.8174,71.6421,71.8174,14484.0
2016-05-19 12:15:00,73.72,73.82,73.72,73.73,12740.0,71.8174,71.9148,71.8174,71.8272,12740.0
2016-05-19 12:20:00,73.7,73.71,73.55,73.57,17513.0,71.7979,71.8077,71.6518,71.6713,17513.0
2016-05-19 12:25:00,73.57,73.57,73.47,73.47,16251.0,71.6713,71.6713,71.5739,71.5739,16251.0
2016-05-19 12:30:00,73.5,73.56,73.49,73.55,12448.0,71.6031,71.6615,71.5933,71.6518,12448.0
2016-05-19 12:35:00,73.57,73.59,73.46,73.5,17259.0,71.6713,71.6908,71.5641,71.6031,17259.0
2016-05-19 12:40:00,73.51,73.57,73.42,73.43,29202.0,71.6128,71.6713,71.5252,71.5349,29202.0
2016-05-19 12:45:00,73.43,73.43,73.3,73.36,62447.0,71.5349,71.5349,71.4082,71.4667,62447.0
2016-05-19 12:50:00,73.36,73.39,73.28,73.31,39710.0,71.4667,71.4959,71.3888,71.418,39710.0
2016-05-19 12:55:00,73.3,73.4,73.29,73.38,31595.0,71.4082,71.5057,71.3985,71.4862,31595.0
2016-05-19 13:00:00,73.37,73.5,73.31,73.46,57251.0,71.4764,71.6031,71.418,71.5641,57251.0
2016-05-19 13:05:00,73.47,73.48,73.43,73.46,18559.0,71.5739,71.5836,71.5349,71.5641,18559.0
2016-05-19 13:10:00,73.47,73.5,73.41,73.49,48787.0,71.5739,71.6031,71.5154,71.5933,48787.0
2016-05-19 13:15:00,73.48,73.49,73.42,73.48,42064.0,71.5836,71.5933,71.5252,71.5836,42064.0
2016-05-19 13:20:00,73.47,73.52,73.41,73.42,39808.0,71.5739,71.6226,71.5154,71.5252,39808.0
2016-05-19 13:25:00,73.43,73.47,73.42,73.46,33395.0,71.5349,71.5739,71.5252,71.5641,33395.0
2016-05-19 13:30:00,73.46,73.6,73.44,73.52,62916.0,71.5641,71.7005,71.5446,71.6226,62916.0
2016-05-19 13:35:00,73.51,73.54,73.41,73.41,49970.0,71.6128,71.6421,71.5154,71.5154,49970.0
2016-05-19 13:40:00,73.41,73.45,73.32,73.34,26740.0,71.5154,71.5544,71.4277,71.4472,26740.0
2016-05-19 13:45:00,73.32,73.42,73.3,73.34,18954.0,71.4277,71.5252,71.4082,71.4472,18954.0
2016-05-19 13:50:00,73.34,73.44,73.28,73.29,22653.0,71.4472,71.5446,71.3888,71.3985,22653.0
2016-05-19 13:55:00,73.27,73.33,73.26,73.26,13026.0,71.379,71.4375,71.3693,71.3693,13026.0
2016-05-19 14:00:00,73.28,73.36,73.26,73.27,26247.0,71.3888,71.4667,71.3693,71.379,26247.0
2016-05-19 14:05:00,73.27,73.34,73.23,73.28,34945.0,71.379,71.4472,71.3401,71.3888,34945.0
2016-05-19 14:10:00,73.29,73.4,73.29,73.34,25254.0,71.3985,71.5057,71.3985,71.4472,25254.0
2016-05-19 14:15:00,73.35,73.4,73.29,73.33,32319.0,71.457,71.5057,71.3985,71.4375,32319.0
2016-05-19 14:20:00,73.33,73.38,73.24,73.28,24927.0,71.4375,71.4862,71.3498,71.3888,24927.0
2016-05-19 14:25:00,73.29,73.4,73.29,73.36,20537.0,71.3985,71.5057,71.3985,71.4667,20537.0
2016-05-19 14:30:00,73.36,73.38,73.1,73.1,40859.0,71.4667,71.4862,71.2134,71.2134,40859.0
2016-05-19 14:35:00,73.12,73.13,72.94,72.99,51359.0,71.2329,71.2426,71.0575,71.1062,51359.0
2016-05-19 14:40:00,72.99,73.04,72.95,73.04,31304.0,71.1062,71.155,71.0673,71.155,31304.0
2016-05-19 14:45:00,73.05,73.12,73.04,73.09,33376.0,71.1647,71.2329,71.155,71.2037,33376.0
2016-05-19 14:50:00,73.11,73.2,73.11,73.16,24792.0,71.2232,71.3108,71.2232,71.2719,24792.0
2016-05-19 14:55:00,73.17,73.22,73.15,73.19,25384.0,71.2816,71.3303,71.2621,71.3011,25384.0
2016-05-19 15:00:00,73.2,73.33,73.18,73.31,31463.0,71.3108,71.4375,71.2913,71.418,31463.0
2016-05-19 15:05:00,73.31,73.45,73.31,73.39,40612.0,71.418,71.5544,71.418,71.4959,40612.0
2016-05-19 15:10:00,73.39,73.46,73.39,73.44,25865.0,71.4959,71.5641,71.4959,71.5446,25865.0
2016-05-19 15:15:00,73.43,73.52,73.36,73.51,28583.0,71.5349,71.6226,71.4667,71.6128,28583.0
2016-05-19 15:20:00,73.52,73.58,73.49,73.51,29744.0,71.6226,71.681,71.5933,71.6128,29744.0
2016-05-19 15:25:00,73.5,73.52,73.41,73.42,27849.0,71.6031,71.6226,71.5154,71.5252,27849.0
2016-05-19 15:30:00,73.42,73.5,73.35,73.41,55846.0,71.5252,71.6031,71.457,71.5154,55846.0
2016-05-19 15:35:00,73.41,73.42,73.35,73.39,61860.0,71.5154,71.5252,71.457,71.4959,61860.0
2016-05-19 15:40:00,73.4,73.53,73.39,73.4,44765.0,71.5057,71.6323,71.4959,71.5057,44765.0
2016-05-19 15:45:00,73.4,73.6,73.4,73.59,58139.0,71.5057,71.7005,71.5057,71.6908,58139.0
2016-05-19 15:50:00,73.61,73.67,73.53,73.58,77643.0,71.7102,71.7687,71.6323,71.681,77643.0
2016-05-19 15:55:00,73.57,73.58,73.45,73.48,139926.0,71.6713,71.681,71.5544,71.5836,139926.0
2016-05-20 09:30:00,73.48,73.5,72.93,73.22,188701.0,71.5836,71.6031,71.0478,71.3303,188701.0
2016-05-20 09:35:00,73.2,73.4,73.13,73.2,48386.0,71.3108,71.5057,71.2426,71.3108,48386.0
2016-05-20 09:40:00,73.22,73.68,73.19,73.65,50960.0,71.3303,71.7784,71.3011,71.7492,50960.0
2016-05-20 09:45:00,73.67,73.73,73.5,73.59,45604.0,71.7687,71.8272,71.6031,71.6908,45604.0
2016-05-20 09:50:00,73.65,74.01,73.64,73.92,143352.0,71.7492,72.0999,71.7395,72.0122,143352.0
2016-05-20 09:55:00,73.96,74.0,73.71,73.79,59169.0,72.0512,72.0902,71.8077,71.8856,59169.0
2016-05-20 10:00:00,73.79,73.85,73.68,73.77,61230.0,71.8856,71.9441,71.7784,71.8661,61230.0
2016-05-20 10:05:00,73.78,73.85,73.76,73.77,44514.0,71.8759,71.9441,71.8564,71.8661,44514.0
2016-05-20 10:10:00,73.78,73.9,73.76,73.82,37345.0,71.8759,71.9928,71.8564,71.9148,37345.0
2016-05-20 10:15:00,73.81,73.89,73.74,73.8,29866.0,71.9051,71.983,71.8369,71.8953,29866.0
2016-05-20 10:20:00,73.8,73.86,73.75,73.85,33767.0,71.8953,71.9538,71.8466,71.9441,33767.0
2016-05-20 10:25:00,73.84,73.85,73.75,73.8,22977.0,71.9343,71.9441,71.8466,71.8953,22977.0
2016-05-20 10:30:00,73.78,73.91,73.76,73.91,18614.0,71.8759,72.0025,71.8564,72.0025,18614.0
2016-05-20 10:35:00,73.92,73.98,73.76,73.77,45620.0,72.0122,72.0707,71.8564,71.8661,45620.0
2016-05-20 10:40:00,73.76,73.84,73.73,73.83,39124.0,71.8564,71.9343,71.8272,71.9246,39124.0
2016-05-20 10:45:00,73.87,73.87,73.76,73.77,21641.0,71.9635,71.9635,71.8564,71.8661,21641.0
2016-05-20 10:50:00,73.77,73.78,73.75,73.78,30060.0,71.8661,71.8759,71.8466,71.8759,30060.0
2016-05-20 10:55:00,73.77,73.8,73.76,73.77,17653.0,71.8661,71.8953,71.8564,71.8661,17653.0
2016-05-20 11:00:00,73.76,73.79,73.71,73.71,40670.0,71.8564,71.8856,71.8077,71.8077,40670.0
2016-05-20 11:05:00,73.71,73.71,73.39,73.42,71894.0,71.8077,71.8077,71.4959,71.5252,71894.0
2016-05-20 11:10:00,73.42,73.55,73.38,73.55,39577.0,71.5252,71.6518,71.4862,71.6518,39577.0
2016-05-20 11:15:00,73.56,73.58,73.53,73.53,11583.0,71.6615,71.681,71.6323,71.6323,11583.0
2016-05-20 11:20:00,73.52,73.54,73.44,73.51,37762.0,71.6226,71.6421,71.5446,71.6128,37762.0
2016-05-20 11:25:00,73.51,73.67,73.51,73.64,30339.0,71.6128,71.7687,71.6128,71.7395,30339.0
2016-05-20 11:30:00,73.64,73.84,73.6,73.84,27291.0,71.7395,71.9343,71.7005,71.9343,27291.0
2016-05-20 11:35:00,73.85,74.01,73.82,73.86,29455.0,71.9441,72.0999,71.9148,71.9538,29455.0
2016-05-20 11:40:00,73.88,73.94,73.83,73.83,17468.0,71.9733,72.0317,71.9246,71.9246,17468.0
2016-05-20 11:45:00,73.83,73.83,73.71,73.74,15273.0,71.9246,71.9246,71.8077,71.8369,15273.0
2016-05-20 11:50:00,73.75,73.78,73.62,73.64,21306.0,71.8466,71.8759,71.72,71.7395,21306.0
2016-05-20 11:55:00,73.64,73.65,73.56,73.58,34003.0,71.7395,71.7492,71.6615,71.681,34003.0
2016-05-20 12:00:00,73.59,73.62,73.5,73.51,34001.0,71.6908,71.72,71.6031,71.6128,34001.0
2016-05-20 12:05:00,73.52,73.61,73.48,73.59,40360.0,71.6226,71.7102,71.5836,71.6908,40360.0
2016-05-20 12:10:00,73.59,73.6,73.55,73.58,20029.0,71.6908,71.7005,71.6518,71.681,20029.0
2016-05-20 12:15:00,73.58,73.6,73.48,73.51,14628.0,71.681,71.7005,71.5836,71.6128,14628.0
2016-05-20 12:20:00,73.52,73.56,73.4,73.44,27344.0,71.6226,71.6615,71.5057,71.5446,27344.0
2016-05-20 12:25:00,73.43,73.5,73.38,73.5,22845.0,71.5349,71.6031,71.4862,71.6031,22845.0
2016-05-20 12:30:00,73.48,73.51,73.44,73.51,22946.0,71.5836,71.6128,71.5446,71.6128,22946.0
2016-05-20 12:35:00,73.52,73.6,73.52,73.52,15011.0,71.6226,71.7005,71.6226,71.6226,15011.0
2016-05-20 12:40:00,73.53,73.56,73.4,73.4,13542.0,71.6323,71.6615,71.5057,71.5057,13542.0
2016-05-20 12:45:00,73.38,73.48,73.38,73.48,16396.0,71.4862,71.5836,71.4862,71.5836,16396.0
2016-05-20 12:50:00,73.45,73.47,73.36,73.4,16033.0,71.5544,71.5739,71.4667,71.5057,16033.0
2016-05-20 12:55:00,73.39,73.43,73.38,73.43,8683.0,71.4959,71.5349,71.4862,71.5349,8683.0
2016-05-20 13:00:00,73.43,73.66,73.43,73.66,23891.0,71.5349,71.759,71.5349,71.759,23891.0
2016-05-20 13:05:00,73.65,73.71,73.59,73.64,24120.0,71.7492,71.8077,71.6908,71.7395,24120.0
2016-05-20 13:10:00,73.63,73.63,73.47,73.47,26705.0,71.7297,71.7297,71.5739,71.5739,26705.0
2016-05-20 13:15:00,73.47,73.56,73.41,73.54,22172.0,71.5739,71.6615,71.5154,71.6421,22172.0
2016-05-20 13:20:00,73.55,73.58,73.45,73.45,16993.0,71.6518,71.681,71.5544,71.5544,16993.0
2016-05-20 13:25:00,73.46,73.46,73.29,73.3,26157.0,71.5641,71.5641,71.3985,71.4082,26157.0
2016-05-20 13:30:00,73.29,73.3,73.21,73.25,27074.0,71.3985,71.4082,71.3206,71.3595,27074.0
2016-05-20 13:35:00,73.25,73.34,73.25,73.3,27631.0,71.3595,71.4472,71.3595,71.4082,27631.0
2016-05-20 13:40:00,73.3,73.42,73.29,73.38,27041.0,71.4082,71.5252,71.3985,71.4862,27041.0
2016-05-20 13:45:00,73.39,73.4,73.23,73.25,32451.0,71.4959,71.5057,71.3401,71.3595,32451.0
2016-05-20 13:50:00,73.24,73.3,73.21,73.25,24235.0,71.3498,71.4082,71.3206,71.3595,24235.0
2016-05-20 13:55:00,73.24,73.32,73.23,73.31,19799.0,71.3498,71.4277,71.3401,71.418,19799.0
2016-05-20 14:00:00,73.3,73.31,73.23,73.25,38968.0,71.4082,71.418,71.3401,71.3595,38968.0
2016-05-20 14:05:00,73.25,73.28,73.23,73.27,18876.0,71.3595,71.3888,71.3401,71.379,18876.0
2016-05-20 14:10:00,73.26,73.41,73.24,73.37,25808.0,71.3693,71.5154,71.3498,71.4764,25808.0
2016-05-20 14:15:00,73.37,73.51,73.37,73.45,18811.0,71.4764,71.6128,71.4764,71.5544,18811.0
2016-05-20 14:20:00,73.44,73.5,73.42,73.5,14291.0,71.5446,71.6031,71.5252,71.6031,14291.0
2016-05-20 14:25:00,73.5,73.55,73.45,73.52,23709.0,71.6031,71.6518,71.5544,71.6226,23709.0
2016-05-20 14:30:00,73.52,73.6,73.49,73.5,30351.0,71.6226,71.7005,71.5933,71.6031,30351.0
2016-05-20 14:35:00,73.51,73.53,73.39,73.39,32639.0,71.6128,71.6323,71.4959,71.4959,32639.0
2016-05-20 14:40:00,73.39,73.4,73.3,73.31,19849.0,71.4959,71.5057,71.4082,71.418,19849.0
2016-05-20 14:45:00,73.31,73.37,73.26,73.26,27067.0,71.418,71.4764,71.3693,71.3693,27067.0
2016-05-20 14:50:00,73.26,73.38,73.25,73.37,22244.0,71.3693,71.4862,71.3595,71.4764,22244.0
2016-05-20 14:55:00,73.38,73.39,73.24,73.28,23461.0,71.4862,71.4959,71.3498,71.3888,23461.0
2016-05-20 15:00:00,73.29,73.3,73.11,73.11,36392.0,71.3985,71.4082,71.2232,71.2232,36392.0
2016-05-20 15:05:00,73.08,73.1,73.0,73.09,59238.0,71.1939,71.2134,71.116,71.2037,59238.0
2016-05-20 15:10:00,73.09,73.16,73.07,73.13,45460.0,71.2037,71.2719,71.1842,71.2426,45460.0
2016-05-20 15:15:00,73.12,73.14,73.04,73.06,44102.0,71.2329,71.2524,71.155,71.1744,44102.0
2016-05-20 15:20:00,73.06,73.11,73.01,73.03,48415.0,71.1744,71.2232,71.1257,71.1452,48415.0
2016-05-20 15:25:00,73.03,73.06,72.98,73.03,57613.0,71.1452,71.1744,71.0965,71.1452,57613.0
2016-05-20 15:30:00,73.03,73.04,72.99,73.0,62816.0,71.1452,71.155,71.1062,71.116,62816.0
2016-05-20 15:35:00,73.01,73.05,72.99,73.03,50599.0,71.1257,71.1647,71.1062,71.1452,50599.0
2016-05-20 15:40:00,73.03,73.08,73.0,73.08,56098.0,71.1452,71.1939,71.116,71.1939,56098.0
2016-05-20 15:45:00,73.07,73.07,72.97,73.05,65242.0,71.1842,71.1842,71.0868,71.1647,65242.0
2016-05-20 15:50:00,73.12,73.18,73.06,73.18,101646.0,71.2329,71.2913,71.1744,71.2913,101646.0
2016-05-20 15:55:00,73.18,73.18,73.03,73.11,299882.0,71.2913,71.2913,71.1452,71.2232,299882.0
2016-05-23 09:30:00,73.39,73.9,72.41,73.32,91099.0,71.4959,71.9928,70.5412,71.4277,91099.0
2016-05-23 09:35:00,73.33,73.33,73.0,73.17,32576.0,71.4375,71.4375,71.116,71.2816,32576.0
2016-05-23 09:40:00,73.2,73.29,72.95,73.18,46528.0,71.3108,71.3985,71.0673,71.2913,46528.0
2016-05-23 09:45:00,73.19,73.25,72.98,72.98,21197.0,71.3011,71.3595,71.0965,71.0965,21197.0
2016-05-23 09:50:00,72.99,73.02,72.79,72.89,33613.0,71.1062,71.1355,70.9114,71.0088,33613.0
2016-05-23 09:55:00,72.88,73.21,72.86,73.02,58717.0,70.9991,71.3206,70.9796,71.1355,58717.0
2016-05-23 10:00:00,73.04,73.15,72.95,73.03,72446.0,71.155,71.2621,71.0673,71.1452,72446.0
2016-05-23 10:05:00,73.03,73.33,72.99,73.22,75105.0,71.1452,71.4375,71.1062,71.3303,75105.0
2016-05-23 10:10:00,73.2,73.35,73.2,73.29,49035.0,71.3108,71.457,71.3108,71.3985,49035.0
2016-05-23 10:15:00,73.29,73.31,73.06,73.16,62808.0,71.3985,71.418,71.1744,71.2719,62808.0
2016-05-23 10:20:00,73.2,73.35,73.18,73.3,36910.0,71.3108,71.457,71.2913,71.4082,36910.0
2016-05-23 10:25:00,73.32,73.49,73.32,73.32,34550.0,71.4277,71.5933,71.4277,71.4277,34550.0
2016-05-23 10:30:00,73.33,73.56,73.27,73.56,35759.0,71.4375,71.6615,71.379,71.6615,35759.0
2016-05-23 10:35:00,73.53,73.56,73.43,73.54,44463.0,71.6323,71.6615,71.5349,71.6421,44463.0
2016-05-23 10:40:00,73.53,73.53,73.25,73.3,47178.0,71.6323,71.6323,71.3595,71.4082,47178.0
2016-05-23 10:45:00,73.29,73.29,73.16,73.18,55755.0,71.3985,71.3985,71.2719,71.2913,55755.0
2016-05-23 10:50:00,73.17,73.21,73.07,73.16,63202.0,71.2816,71.3206,71.1842,71.2719,63202.0
2016-05-23 10:55:00,73.17,73.25,73.09,73.14,27805.0,71.2816,71.3595,71.2037,71.2524,27805.0
2016-05-23 11:00:00,73.13,73.42,73.09,73.42,28571.0,71.2426,71.5252,71.2037,71.5252,28571.0
2016-05-23 11:05:00,73.42,73.59,73.3,73.59,40239.0,71.5252,71.6908,71.4082,71.6908,40239.0
2016-05-23 11:10:00,73.59,73.74,73.58,73.72,43559.0,71.6908,71.8369,71.681,71.8174,43559.0
2016-05-23 11:15:00,73.73,73.76,73.62,73.66,28240.0,71.8272,71.8564,71.72,71.759,28240.0
2016-05-23 11:20:00,73.66,73.72,73.56,73.63,15824.0,71.759,71.8174,71.6615,71.7297,15824.0
2016-05-23 11:25:00,73.61,73.61,73.49,73.5,24852.0,71.7102,71.7102,71.5933,71.6031,24852.0
2016-05-23 11:30:00,73.49,73.54,73.38,73.39,19657.0,71.5933,71.6421,71.4862,71.4959,19657.0
2016-05-23 11:35:00,73.4,73.44,73.35,73.39,18359.0,71.5057,71.5446,71.457,71.4959,18359.0
2016-05-23 11:40:00,73.39,73.46,73.36,73.4,12637.0,71.4959,71.5641,71.4667,71.5057,12637.0
2016-05-23 11:45:00,73.39,73.53,73.39,73.47,18158.0,71.4959,71.6323,71.4959,71.5739,18158.0
2016-05-23 11:50:00,73.46,73.51,73.36,73.51,13638.0,71.5641,71.6128,71.4667,71.6128,13638.0
2016-05-23 11:55:00,73.51,73.56,73.36,73.37,27820.0,71.6128,71.6615,71.4667,71.4764,27820.0
2016-05-23 12:00:00,73.38,73.44,73.37,73.43,19980.0,71.4862,71.5446,71.4764,71.5349,19980.0
2016-05-23 12:05:00,73.44,73.44,73.35,73.36,29035.0,71.5446,71.5446,71.457,71.4667,29035.0
2016-05-23 12:10:00,73.37,73.46,73.33,73.36,26625.0,71.4764,71.5641,71.4375,71.4667,26625.0
2016-05-23 12:15:00,73.36,73.46,73.35,73.43,21186.0,71.4667,71.5641,71.457,71.5349,21186.0
2016-05-23 12:20:00,73.44,73.46,73.39,73.42,28808.0,71.5446,71.5641,71.4959,71.5252,28808.0
2016-05-23 12:25:00,73.43,73.45,73.32,73.36,23221.0,71.5349,71.5544,71.4277,71.4667,23221.0
2016-05-23 12:30:00,73.36,73.36,73.25,73.3,16760.0,71.4667,71.4667,71.3595,71.4082,16760.0
2016-05-23 12:35:00,73.3,73.3,73.22,73.23,14781.0,71.4082,71.4082,71.3303,71.3401,14781.0
2016-05-23 12:40:00,73.22,73.22,73.11,73.13,23698.0,71.3303,71.3303,71.2232,71.2426,23698.0
2016-05-23 12:45:00,73.15,73.18,73.08,73.09,15406.0,71.2621,71.2913,71.1939,71.2037,15406.0
2016-05-23 12:50:00,73.09,73.13,73.08,73.12,10493.0,71.2037,71.2426,71.1939,71.2329,10493.0
2016-05-23 12:55:00,73.12,73.16,73.09,73.16,17596.0,71.2329,71.2719,71.2037,71.2719,17596.0
2016-05-23 13:00:00,73.17,73.23,73.16,73.21,40410.0,71.2816,71.3401,71.2719,71.3206,40410.0
2016-05-23 13:05:00,73.22,73.31,73.18,73.31,16807.0,71.3303,71.418,71.2913,71.418,16807.0
2016-05-23 13:10:00,73.31,73.4,73.27,73.4,14604.0,71.418,71.5057,71.379,71.5057,14604.0
2016-05-23 13:15:00,73.39,73.56,73.39,73.51,26081.0,71.4959,71.6615,71.4959,71.6128,26081.0
2016-05-23 13:20:00,73.52,73.58,73.5,73.5,22875.0,71.6226,71.681,71.6031,71.6031,22875.0
2016-05-23 13:25:00,73.51,73.58,73.47,73.48,26286.0,71.6128,71.681,71.5739,71.5836,26286.0
2016-05-23 13:30:00,73.48,73.5,73.35,73.38,27250.0,71.5836,71.6031,71.457,71.4862,27250.0
2016-05-23 13:35:00,73.39,73.41,73.3,73.33,20704.0,71.4959,71.5154,71.4082,71.4375,20704.0
2016-05-23 13:40:00,73.34,73.34,73.25,73.3,25015.0,71.4472,71.4472,71.3595,71.4082,25015.0
2016-05-23 13:45:00,73.3,73.38,73.3,73.31,17772.0,71.4082,71.4862,71.4082,71.418,17772.0
2016-05-23 13:50:00,73.3,73.4,73.27,73.4,12600.0,71.4082,71.5057,71.379,71.5057,12600.0
2016-05-23 13:55:00,73.4,73.41,73.31,73.31,37854.0,71.5057,71.5154,71.418,71.418,37854.0
2016-05-23 14:00:00,73.32,73.38,73.27,73.38,23231.0,71.4277,71.4862,71.379,71.4862,23231.0
2016-05-23 14:05:00,73.38,73.39,73.26,73.29,27243.0,71.4862,71.4959,71.3693,71.3985,27243.0
2016-05-23 14:10:00,73.3,73.4,73.3,73.33,19627.0,71.4082,71.5057,71.4082,71.4375,19627.0
2016-05-23 14:15:00,73.33,73.41,73.32,73.32,24577.0,71.4375,71.5154,71.4277,71.4277,24577.0
2016-05-23 14:20:00,73.32,73.35,73.29,73.31,29366.0,71.4277,71.457,71.3985,71.418,29366.0
2016-05-23 14:25:00,73.29,73.33,73.22,73.28,39084.0,71.3985,71.4375,71.3303,71.3888,39084.0
2016-05-23 14:30:00,73.27,73.36,73.24,73.35,27059.0,71.379,71.4667,71.3498,71.457,27059.0
2016-05-23 14:35:00,73.34,73.35,73.24,73.24,29501.0,71.4472,71.457,71.3498,71.3498,29501.0
2016-05-23 14:40:00,73.23,73.31,73.23,73.29,20824.0,71.3401,71.418,71.3401,71.3985,20824.0
2016-05-23 14:45:00,73.3,73.33,73.25,73.29,26645.0,71.4082,71.4375,71.3595,71.3985,26645.0
2016-05-23 14:50:00,73.31,73.34,73.26,73.28,26870.0,71.418,71.4472,71.3693,71.3888,26870.0
2016-05-23 14:55:00,73.29,73.35,73.22,73.3,51101.0,71.3985,71.457,71.3303,71.4082,51101.0
2016-05-23 15:00:00,73.29,73.31,73.2,73.2,27869.0,71.3985,71.418,71.3108,71.3108,27869.0
2016-05-23 15:05:00,73.2,73.27,73.2,73.23,25233.0,71.3108,71.379,71.3108,71.3401,25233.0
2016-05-23 15:10:00,73.23,73.24,73.1,73.19,71702.0,71.3401,71.3498,71.2134,71.3011,71702.0
2016-05-23 15:15:00,73.2,73.23,73.12,73.2,28045.0,71.3108,71.3401,71.2329,71.3108,28045.0
2016-05-23 15:20:00,73.19,73.2,73.15,73.2,33226.0,71.3011,71.3108,71.2621,71.3108,33226.0
2016-05-23 15:25:00,73.19,73.22,73.15,73.18,40850.0,71.3011,71.3303,71.2621,71.2913,40850.0
2016-05-23 15:30:00,73.18,73.21,73.12,73.12,57788.0,71.2913,71.3206,71.2329,71.2329,57788.0
2016-05-23 15:35:00,73.13,73.23,73.08,73.22,40614.0,71.2426,71.3401,71.1939,71.3303,40614.0
2016-05-23 15:40:00,73.22,73.28,73.2,73.27,46444.0,71.3303,71.3888,71.3108,71.379,46444.0
2016-05-23 15:45:00,73.28,73.28,73.21,73.24,59872.0,71.3888,71.3888,71.3206,71.3498,59872.0
2016-05-23 15:50:00,73.26,73.27,73.14,73.14,109157.0,71.3693,71.379,71.2524,71.2524,109157.0
2016-05-23 15:55:00,73.15,73.24,73.14,73.24,148074.0,71.2621,71.3498,71.2524,71.3498,148074.0
2016-05-24 09:30:00,73.67,74.34,73.25,74.06,97609.0,71.7687,72.4214,71.3595,72.1486,97609.0
2016-05-24 09:35:00,74.07,74.47,74.07,74.21,47637.0,72.1584,72.5481,72.1584,72.2948,47637.0
2016-05-24 09:40:00,74.21,74.47,74.1,74.11,57629.0,72.2948,72.5481,72.1876,72.1973,57629.0
2016-05-24 09:45:00,74.11,74.47,74.1,74.44,67181.0,72.1973,72.5481,72.1876,72.5188,67181.0
2016-05-24 09:50:00,74.44,74.65,74.41,74.48,77103.0,72.5188,72.7234,72.4896,72.5578,77103.0
2016-05-24 09:55:00,74.45,74.5,74.36,74.49,41613.0,72.5286,72.5773,72.4409,72.5675,41613.0
2016-05-24 10:00:00,74.5,74.53,74.33,74.47,41537.0,72.5773,72.6065,72.4117,72.5481,41537.0
2016-05-24 10:05:00,74.49,74.64,74.46,74.46,34984.0,72.5675,72.7137,72.5383,72.5383,34984.0
2016-05-24 10:10:00,74.46,74.77,74.45,74.73,50954.0,72.5383,72.8403,72.5286,72.8013,50954.0
2016-05-24 10:15:00,74.75,74.95,74.67,74.93,48970.0,72.8208,73.0157,72.7429,72.9962,48970.0
2016-05-24 10:20:00,74.91,74.98,74.8,74.85,47684.0,72.9767,73.0449,72.8695,72.9182,47684.0
2016-05-24 10:25:00,74.84,74.93,74.77,74.9,30407.0,72.9085,72.9962,72.8403,72.967,30407.0
2016-05-24 10:30:00,74.93,75.13,74.91,75.03,89062.0,72.9962,73.191,72.9767,73.0936,89062.0
2016-05-24 10:35:00,75.03,75.09,74.95,74.97,84745.0,73.0936,73.1521,73.0157,73.0351,84745.0
2016-05-24 10:40:00,74.96,74.97,74.77,74.86,61099.0,73.0254,73.0351,72.8403,72.928,61099.0
2016-05-24 10:45:00,74.85,74.97,74.83,74.92,66815.0,72.9182,73.0351,72.8988,72.9864,66815.0
2016-05-24 10:50:00,74.91,74.93,74.7,74.8,38951.0,72.9767,72.9962,72.7721,72.8695,38951.0
2016-05-24 10:55:00,74.82,74.83,74.61,74.66,18648.0,72.889,72.8988,72.6844,72.7331,18648.0
2016-05-24 11:00:00,74.68,74.76,74.55,74.76,34571.0,72.7526,72.8306,72.626,72.8306,34571.0
2016-05-24 11:05:00,74.75,74.82,74.7,74.74,11586.0,72.8208,72.889,72.7721,72.8111,11586.0
2016-05-24 11:10:00,74.73,74.73,74.65,74.68,13335.0,72.8013,72.8013,72.7234,72.7526,13335.0
2016-05-24 11:15:00,74.69,74.86,74.68,74.86,27350.0,72.7624,72.928,72.7526,72.928,27350.0
2016-05-24 11:20:00,74.87,75.05,74.82,75.05,53362.0,72.9377,73.1131,72.889,73.1131,53362.0
2016-05-24 11:25:00,75.07,75.25,75.03,75.14,50737.0,73.1326,73.3079,73.0936,73.2008,50737.0
2016-05-24 11:30:00,75.16,75.3,75.11,75.27,34265.0,73.2202,73.3566,73.1715,73.3274,34265.0
2016-05-24 11:35:00,75.26,75.32,75.12,75.17,20376.0,73.3177,73.3761,73.1813,73.23,20376.0
2016-05-24 11:40:00,75.17,75.25,75.14,75.23,25259.0,73.23,73.3079,73.2008,73.2884,25259.0
2016-05-24 11:45:00,75.22,75.28,75.18,75.2,30228.0,73.2787,73.3371,73.2397,73.2592,30228.0
2016-05-24 11:50:00,75.22,75.25,75.16,75.22,15985.0,73.2787,73.3079,73.2202,73.2787,15985.0
2016-05-24 11:55:00,75.22,75.3,75.17,75.18,25780.0,73.2787,73.3566,73.23,73.2397,25780.0
2016-05-24 12:00:00,75.19,75.21,75.0,75.02,37468.0,73.2495,73.269,73.0644,73.0839,37468.0
2016-05-24 12:05:00,75.02,75.03,74.9,74.95,20896.0,73.0839,73.0936,72.967,73.0157,20896.0
2016-05-24 12:10:00,74.95,74.96,74.78,74.84,20891.0,73.0157,73.0254,72.8501,72.9085,20891.0
2016-05-24 12:15:00,74.85,74.85,74.73,74.79,17700.0,72.9182,72.9182,72.8013,72.8598,17700.0
2016-05-24 12:20:00,74.78,74.86,74.77,74.82,14363.0,72.8501,72.928,72.8403,72.889,14363.0
2016-05-24 12:25:00,74.82,74.84,74.73,74.73,15406.0,72.889,72.9085,72.8013,72.8013,15406.0
2016-05-24 12:30:00,74.75,74.79,74.73,74.77,19735.0,72.8208,72.8598,72.8013,72.8403,19735.0
2016-05-24 12:35:00,74.77,74.78,74.72,74.74,62876.0,72.8403,72.8501,72.7916,72.8111,62876.0
2016-05-24 12:40:00,74.75,74.91,74.73,74.91,13324.0,72.8208,72.9767,72.8013,72.9767,13324.0
2016-05-24 12:45:00,74.92,74.96,74.91,74.92,9195.0,72.9864,73.0254,72.9767,72.9864,9195.0
2016-05-24 12:50:00,74.92,75.03,74.92,75.01,10188.0,72.9864,73.0936,72.9864,73.0741,10188.0
2016-05-24 12:55:00,75.0,75.05,74.98,74.98,13344.0,73.0644,73.1131,73.0449,73.0449,13344.0
2016-05-24 13:00:00,74.99,75.0,74.96,74.97,11615.0,73.0546,73.0644,73.0254,73.0351,11615.0
2016-05-24 13:05:00,74.97,74.97,74.93,74.96,11269.0,73.0351,73.0351,72.9962,73.0254,11269.0
2016-05-24 13:10:00,74.97,74.99,74.93,74.98,10689.0,73.0351,73.0546,72.9962,73.0449,10689.0
2016-05-24 13:15:00,74.98,75.0,74.94,74.98,43135.0,73.0449,73.0644,73.0059,73.0449,43135.0
2016-05-24 13:20:00,74.97,75.04,74.96,75.03,49017.0,73.0351,73.1033,73.0254,73.0936,49017.0
2016-05-24 13:25:00,75.03,75.1,75.01,75.06,15467.0,73.0936,73.1618,73.0741,73.1228,15467.0
2016-05-24 13:30:00,75.06,75.09,74.99,75.0,23210.0,73.1228,73.1521,73.0546,73.0644,23210.0
2016-05-24 13:35:00,74.98,75.01,74.89,75.0,33471.0,73.0449,73.0741,72.9572,73.0644,33471.0
2016-05-24 13:40:00,75.0,75.02,74.95,75.01,23201.0,73.0644,73.0839,73.0157,73.0741,23201.0
2016-05-24 13:45:00,75.01,75.08,74.98,75.08,21101.0,73.0741,73.1423,73.0449,73.1423,21101.0
2016-05-24 13:50:00,75.08,75.11,75.04,75.06,14171.0,73.1423,73.1715,73.1033,73.1228,14171.0
2016-05-24 13:55:00,75.05,75.08,75.01,75.07,13758.0,73.1131,73.1423,73.0741,73.1326,13758.0
2016-05-24 14:00:00,75.06,75.14,75.03,75.09,20500.0,73.1228,73.2008,73.0936,73.1521,20500.0
2016-05-24 14:05:00,75.09,75.21,75.08,75.2,27190.0,73.1521,73.269,73.1423,73.2592,27190.0
2016-05-24 14:10:00,75.2,75.25,75.16,75.21,25349.0,73.2592,73.3079,73.2202,73.269,25349.0
2016-05-24 14:15:00,75.2,75.27,75.17,75.27,37251.0,73.2592,73.3274,73.23,73.3274,37251.0
2016-05-24 14:20:00,75.25,75.37,75.24,75.35,50433.0,73.3079,73.4248,73.2982,73.4053,50433.0
2016-05-24 14:25:00,75.36,75.47,75.36,75.45,51692.0,73.4151,73.5222,73.4151,73.5028,51692.0
2016-05-24 14:30:00,75.45,75.5,75.37,75.4,54503.0,73.5028,73.5515,73.4248,73.4541,54503.0
2016-05-24 14:35:00,75.42,75.42,75.31,75.36,27021.0,73.4735,73.4735,73.3664,73.4151,27021.0
2016-05-24 14:40:00,75.36,75.44,75.32,75.41,34111.0,73.4151,73.493,73.3761,73.4638,34111.0
2016-05-24 14:45:00,75.4,75.49,75.36,75.46,30442.0,73.4541,73.5417,73.4151,73.5125,30442.0
2016-05-24 14:50:00,75.45,75.62,75.45,75.61,50102.0,73.5028,73.6684,73.5028,73.6586,50102.0
2016-05-24 14:55:00,75.61,75.66,75.5,75.5,43663.0,73.6586,73.7073,73.5515,73.5515,43663.0
2016-05-24 15:00:00,75.5,75.58,75.49,75.49,25481.0,73.5515,73.6294,73.5417,73.5417,25481.0
2016-05-24 15:05:00,75.51,75.55,75.49,75.53,22068.0,73.5612,73.6002,73.5417,73.5807,22068.0
2016-05-24 15:10:00,75.53,75.61,75.53,75.59,65041.0,73.5807,73.6586,73.5807,73.6391,65041.0
2016-05-24 15:15:00,75.59,75.64,75.56,75.64,36262.0,73.6391,73.6879,73.6099,73.6879,36262.0
2016-05-24 15:20:00,75.64,75.65,75.55,75.59,57115.0,73.6879,73.6976,73.6002,73.6391,57115.0
2016-05-24 15:25:00,75.59,75.61,75.52,75.58,63699.0,73.6391,73.6586,73.571,73.6294,63699.0
2016-05-24 15:30:00,75.58,75.59,75.54,75.55,63306.0,73.6294,73.6391,73.5904,73.6002,63306.0
2016-05-24 15:35:00,75.56,75.6,75.4,75.4,64444.0,73.6099,73.6489,73.4541,73.4541,64444.0
2016-05-24 15:40:00,75.39,75.44,75.35,75.39,81173.0,73.4443,73.493,73.4053,73.4443,81173.0
2016-05-24 15:45:00,75.4,75.51,75.37,75.51,80297.0,73.4541,73.5612,73.4248,73.5612,80297.0
2016-05-24 15:50:00,75.49,75.51,75.43,75.44,89670.0,73.5417,73.5612,73.4833,73.493,89670.0
2016-05-24 15:55:00,75.44,75.44,75.31,75.35,206936.0,73.493,73.493,73.3664,73.4053,206936.0
2016-05-25 09:30:00,75.39,75.42,74.84,74.97,55529.0,73.4443,73.4735,72.9085,73.0351,55529.0
2016-05-25 09:35:00,75.03,75.84,74.96,75.75,32773.0,73.0936,73.8827,73.0254,73.795,32773.0
2016-05-25 09:40:00,75.72,75.73,74.91,75.29,40161.0,73.7658,73.7755,72.9767,73.3469,40161.0
2016-05-25 09:45:00,75.28,75.29,74.93,75.02,30020.0,73.3371,73.3469,72.9962,73.0839,30020.0
2016-05-25 09:50:00,75.05,75.15,74.91,75.07,50005.0,73.1131,73.2105,72.9767,73.1326,50005.0
2016-05-25 09:55:00,75.06,75.37,75.03,75.24,42625.0,73.1228,73.4248,73.0936,73.2982,42625.0
2016-05-25 10:00:00,75.24,75.38,75.17,75.22,18981.0,73.2982,73.4346,73.23,73.2787,18981.0
2016-05-25 10:05:00,75.21,75.29,75.1,75.25,47445.0,73.269,73.3469,73.1618,73.3079,47445.0
2016-05-25 10:10:00,75.22,75.25,75.11,75.15,29078.0,73.2787,73.3079,73.1715,73.2105,29078.0
2016-05-25 10:15:00,75.15,75.18,75.03,75.07,23520.0,73.2105,73.2397,73.0936,73.1326,23520.0
2016-05-25 10:20:00,75.06,75.16,75.02,75.06,22247.0,73.1228,73.2202,73.0839,73.1228,22247.0
2016-05-25 10:25:00,75.07,75.11,75.02,75.08,23818.0,73.1326,73.1715,73.0839,73.1423,23818.0
2016-05-25 10:30:00,75.08,75.18,75.03,75.04,28111.0,73.1423,73.2397,73.0936,73.1033,28111.0
2016-05-25 10:35:00,75.07,75.15,75.03,75.11,13141.0,73.1326,73.2105,73.0936,73.1715,13141.0
2016-05-25 10:40:00,75.12,75.27,75.12,75.22,20864.0,73.1813,73.3274,73.1813,73.2787,20864.0
2016-05-25 10:45:00,75.22,75.28,75.11,75.11,17650.0,73.2787,73.3371,73.1715,73.1715,17650.0
2016-05-25 10:50:00,75.11,75.18,75.02,75.08,18080.0,73.1715,73.2397,73.0839,73.1423,18080.0
2016-05-25 10:55:00,75.05,75.2,75.01,75.11,26074.0,73.1131,73.2592,73.0741,73.1715,26074.0
2016-05-25 11:00:00,75.11,75.26,75.11,75.21,13608.0,73.1715,73.3177,73.1715,73.269,13608.0
2016-05-25 11:05:00,75.22,75.25,75.12,75.17,15550.0,73.2787,73.3079,73.1813,73.23,15550.0
2016-05-25 11:10:00,75.17,75.17,75.07,75.15,17391.0,73.23,73.23,73.1326,73.2105,17391.0
2016-05-25 11:15:00,75.16,75.4,75.16,75.31,21611.0,73.2202,73.4541,73.2202,73.3664,21611.0
2016-05-25 11:20:00,75.3,75.43,75.29,75.4,13124.0,73.3566,73.4833,73.3469,73.4541,13124.0
2016-05-25 11:25:00,75.41,75.43,75.29,75.33,22734.0,73.4638,73.4833,73.3469,73.3859,22734.0
2016-05-25 11:30:00,75.31,75.38,75.25,75.38,10149.0,73.3664,73.4346,73.3079,73.4346,10149.0
2016-05-25 11:35:00,75.38,75.38,75.2,75.22,15965.0,73.4346,73.4346,73.2592,73.2787,15965.0
2016-05-25 11:40:00,75.21,75.21,75.13,75.13,10734.0,73.269,73.269,73.191,73.191,10734.0
2016-05-25 11:45:00,75.14,75.19,75.11,75.11,25743.0,73.2008,73.2495,73.1715,73.1715,25743.0
2016-05-25 11:50:00,75.1,75.17,75.07,75.13,14418.0,73.1618,73.23,73.1326,73.191,14418.0
2016-05-25 11:55:00,75.14,75.18,75.07,75.11,13126.0,73.2008,73.2397,73.1326,73.1715,13126.0
2016-05-25 12:00:00,75.11,75.18,75.05,75.15,17004.0,73.1715,73.2397,73.1131,73.2105,17004.0
2016-05-25 12:05:00,75.15,75.16,75.01,75.03,13475.0,73.2105,73.2202,73.0741,73.0936,13475.0
2016-05-25 12:10:00,75.04,75.15,75.02,75.08,6100.0,73.1033,73.2105,73.0839,73.1423,6100.0
2016-05-25 12:15:00,75.1,75.12,75.02,75.04,7589.0,73.1618,73.1813,73.0839,73.1033,7589.0
2016-05-25 12:20:00,75.04,75.07,74.99,74.99,8689.0,73.1033,73.1326,73.0546,73.0546,8689.0
2016-05-25 12:25:00,74.99,74.99,74.91,74.91,8217.0,73.0546,73.0546,72.9767,72.9767,8217.0
2016-05-25 12:30:00,74.94,75.01,74.92,75.0,6098.0,73.0059,73.0741,72.9864,73.0644,6098.0
2016-05-25 12:35:00,75.02,75.06,74.95,75.02,11796.0,73.0839,73.1228,73.0157,73.0839,11796.0
2016-05-25 12:40:00,75.02,75.04,74.94,74.95,7419.0,73.0839,73.1033,73.0059,73.0157,7419.0
2016-05-25 12:45:00,74.93,74.95,74.89,74.89,4817.0,72.9962,73.0157,72.9572,72.9572,4817.0
2016-05-25 12:50:00,74.93,74.95,74.91,74.93,6405.0,72.9962,73.0157,72.9767,72.9962,6405.0
2016-05-25 12:55:00,74.93,74.99,74.91,74.95,10795.0,72.9962,73.0546,72.9767,73.0157,10795.0
2016-05-25 13:00:00,74.93,75.14,74.93,75.12,10752.0,72.9962,73.2008,72.9962,73.1813,10752.0
2016-05-25 13:05:00,75.12,75.28,75.12,75.24,10525.0,73.1813,73.3371,73.1813,73.2982,10525.0
2016-05-25 13:10:00,75.23,75.27,75.13,75.23,15277.0,73.2884,73.3274,73.191,73.2884,15277.0
2016-05-25 13:15:00,75.23,75.28,75.18,75.28,14102.0,73.2884,73.3371,73.2397,73.3371,14102.0
2016-05-25 13:20:00,75.28,75.33,75.17,75.29,12716.0,73.3371,73.3859,73.23,73.3469,12716.0
2016-05-25 13:25:00,75.27,75.3,75.2,75.26,8581.0,73.3274,73.3566,73.2592,73.3177,8581.0
2016-05-25 13:30:00,75.25,75.3,75.2,75.27,16493.0,73.3079,73.3566,73.2592,73.3274,16493.0
2016-05-25 13:35:00,75.27,75.3,75.18,75.2,10340.0,73.3274,73.3566,73.2397,73.2592,10340.0
2016-05-25 13:40:00,75.21,75.23,75.17,75.22,10734.0,73.269,73.2884,73.23,73.2787,10734.0
2016-05-25 13:45:00,75.21,75.24,75.14,75.14,17043.0,73.269,73.2982,73.2008,73.2008,17043.0
2016-05-25 13:50:00,75.12,75.19,75.12,75.15,15931.0,73.1813,73.2495,73.1813,73.2105,15931.0
2016-05-25 13:55:00,75.18,75.2,75.13,75.16,12140.0,73.2397,73.2592,73.191,73.2202,12140.0
2016-05-25 14:00:00,75.17,75.17,75.02,75.04,116871.0,73.23,73.23,73.0839,73.1033,116871.0
2016-05-25 14:05:00,75.04,75.06,75.02,75.03,17464.0,73.1033,73.1228,73.0839,73.0936,17464.0
2016-05-25 14:10:00,75.03,75.09,75.02,75.03,8559.0,73.0936,73.1521,73.0839,73.0936,8559.0
2016-05-25 14:15:00,75.03,75.12,75.01,75.12,11703.0,73.0936,73.1813,73.0741,73.1813,11703.0
2016-05-25 14:20:00,75.12,75.14,75.06,75.08,12466.0,73.1813,73.2008,73.1228,73.1423,12466.0
2016-05-25 14:25:00,75.07,75.14,75.07,75.08,8690.0,73.1326,73.2008,73.1326,73.1423,8690.0
2016-05-25 14:30:00,75.07,75.18,75.06,75.18,11428.0,73.1326,73.2397,73.1228,73.2397,11428.0
2016-05-25 14:35:00,75.21,75.26,75.16,75.16,8598.0,73.269,73.3177,73.2202,73.2202,8598.0
2016-05-25 14:40:00,75.15,75.15,75.08,75.14,9819.0,73.2105,73.2105,73.1423,73.2008,9819.0
2016-05-25 14:45:00,75.13,75.29,75.11,75.11,30249.0,73.191,73.3469,73.1715,73.1715,30249.0
2016-05-25 14:50:00,75.08,75.11,75.06,75.08,6240.0,73.1423,73.1715,73.1228,73.1423,6240.0
2016-05-25 14:55:00,75.07,75.09,75.0,75.02,10710.0,73.1326,73.1521,73.0644,73.0839,10710.0
2016-05-25 15:00:00,75.03,75.06,74.99,75.0,9701.0,73.0936,73.1228,73.0546,73.0644,9701.0
2016-05-25 15:05:00,75.0,75.05,74.99,75.02,16702.0,73.0644,73.1131,73.0546,73.0839,16702.0
2016-05-25 15:10:00,75.03,75.1,75.02,75.08,16708.0,73.0936,73.1618,73.0839,73.1423,16708.0
2016-05-25 15:15:00,75.09,75.15,75.04,75.08,44155.0,73.1521,73.2105,73.1033,73.1423,44155.0
2016-05-25 15:20:00,75.07,75.12,75.04,75.11,13307.0,73.1326,73.1813,73.1033,73.1715,13307.0
2016-05-25 15:25:00,75.1,75.22,75.1,75.22,20563.0,73.1618,73.2787,73.1618,73.2787,20563.0
2016-05-25 15:30:00,75.21,75.21,75.09,75.09,53971.0,73.269,73.269,73.1521,73.1521,53971.0
2016-05-25 15:35:00,75.09,75.14,75.06,75.06,23849.0,73.1521,73.2008,73.1228,73.1228,23849.0
2016-05-25 15:40:00,75.07,75.08,75.0,75.02,24297.0,73.1326,73.1423,73.0644,73.0839,24297.0
2016-05-25 15:45:00,75.03,75.03,74.9,74.92,36942.0,73.0936,73.0936,72.967,72.9864,36942.0
2016-05-25 15:50:00,74.92,74.99,74.85,74.89,55886.0,72.9864,73.0546,72.9182,72.9572,55886.0
2016-05-25 15:55:00,74.89,75.02,74.89,74.93,73935.0,72.9572,73.0839,72.9572,72.9962,73935.0
2016-05-26 09:30:00,74.56,74.68,74.07,74.12,59024.0,72.6357,72.7526,72.1584,72.2071,59024.0
2016-05-26 09:35:00,74.04,74.44,73.92,74.3,47513.0,72.1291,72.5188,72.0122,72.3824,47513.0
2016-05-26 09:40:00,74.27,74.53,74.12,74.53,51847.0,72.3532,72.6065,72.2071,72.6065,51847.0
2016-05-26 09:45:00,74.65,74.71,74.25,74.35,26188.0,72.7234,72.7819,72.3337,72.4311,26188.0
2016-05-26 09:50:00,74.35,74.4,74.23,74.31,30280.0,72.4311,72.4799,72.3142,72.3922,30280.0
2016-05-26 09:55:00,74.26,74.56,74.26,74.43,31257.0,72.3435,72.6357,72.3435,72.5091,31257.0
2016-05-26 10:00:00,74.46,74.51,74.32,74.42,13633.0,72.5383,72.587,72.4019,72.4993,13633.0
2016-05-26 10:05:00,74.39,74.52,74.3,74.52,10375.0,72.4701,72.5968,72.3824,72.5968,10375.0
2016-05-26 10:10:00,74.54,74.75,74.54,74.69,7751.0,72.6162,72.8208,72.6162,72.7624,7751.0
2016-05-26 10:15:00,74.7,74.71,74.58,74.62,14553.0,72.7721,72.7819,72.6552,72.6942,14553.0
2016-05-26 10:20:00,74.62,74.63,74.52,74.52,11986.0,72.6942,72.7039,72.5968,72.5968,11986.0
2016-05-26 10:25:00,74.55,74.61,74.43,74.45,14846.0,72.626,72.6844,72.5091,72.5286,14846.0
2016-05-26 10:30:00,74.45,74.83,74.45,74.82,20503.0,72.5286,72.8988,72.5286,72.889,20503.0
2016-05-26 10:35:00,74.83,74.92,74.79,74.88,16613.0,72.8988,72.9864,72.8598,72.9475,16613.0
2016-05-26 10:40:00,74.87,75.1,74.86,75.03,28631.0,72.9377,73.1618,72.928,73.0936,28631.0
2016-05-26 10:45:00,75.03,75.09,74.99,75.02,13663.0,73.0936,73.1521,73.0546,73.0839,13663.0
2016-05-26 10:50:00,75.01,75.11,74.98,75.07,19833.0,73.0741,73.1715,73.0449,73.1326,19833.0
2016-05-26 10:55:00,75.11,75.2,74.98,74.99,24455.0,73.1715,73.2592,73.0449,73.0546,24455.0
2016-05-26 11:00:00,74.99,75.01,74.84,74.97,25966.0,73.0546,73.0741,72.9085,73.0351,25966.0
2016-05-26 11:05:00,74.98,75.13,74.97,75.13,25445.0,73.0449,73.191,73.0351,73.191,25445.0
2016-05-26 11:10:00,75.15,75.22,75.15,75.19,7705.0,73.2105,73.2787,73.2105,73.2495,7705.0
2016-05-26 11:15:00,75.2,75.2,75.01,75.08,11005.0,73.2592,73.2592,73.0741,73.1423,11005.0
2016-05-26 11:20:00,75.09,75.13,75.06,75.1,7749.0,73.1521,73.191,73.1228,73.1618,7749.0
2016-05-26 11:25:00,75.14,75.14,75.06,75.12,6404.0,73.2008,73.2008,73.1228,73.1813,6404.0
2016-05-26 11:30:00,75.12,75.14,75.07,75.13,7143.0,73.1813,73.2008,73.1326,73.191,7143.0
2016-05-26 11:35:00,75.13,75.22,75.1,75.18,10267.0,73.191,73.2787,73.1618,73.2397,10267.0
2016-05-26 11:40:00,75.18,75.18,75.08,75.12,9048.0,73.2397,73.2397,73.1423,73.1813,9048.0
2016-05-26 11:45:00,75.09,75.09,75.0,75.05,9525.0,73.1521,73.1521,73.0644,73.1131,9525.0
2016-05-26 11:50:00,75.03,75.16,75.02,75.12,5700.0,73.0936,73.2202,73.0839,73.1813,5700.0
2016-05-26 11:55:00,75.11,75.15,75.06,75.06,7321.0,73.1715,73.2105,73.1228,73.1228,7321.0
2016-05-26 12:00:00,75.07,75.07,75.0,75.02,8145.0,73.1326,73.1326,73.0644,73.0839,8145.0
2016-05-26 12:05:00,75.03,75.1,75.0,75.05,5431.0,73.0936,73.1618,73.0644,73.1131,5431.0
2016-05-26 12:10:00,75.05,75.05,74.98,75.0,21577.0,73.1131,73.1131,73.0449,73.0644,21577.0
2016-05-26 12:15:00,75.01,75.08,75.0,75.05,8749.0,73.0741,73.1423,73.0644,73.1131,8749.0
2016-05-26 12:20:00,75.01,75.06,74.98,75.01,8866.0,73.0741,73.1228,73.0449,73.0741,8866.0
2016-05-26 12:25:00,75.0,75.07,75.0,75.02,15852.0,73.0644,73.1326,73.0644,73.0839,15852.0
2016-05-26 12:30:00,75.01,75.05,75.0,75.03,6645.0,73.0741,73.1131,73.0644,73.0936,6645.0
2016-05-26 12:35:00,75.01,75.08,75.01,75.08,4506.0,73.0741,73.1423,73.0741,73.1423,4506.0
2016-05-26 12:40:00,75.07,75.07,75.0,75.01,3631.0,73.1326,73.1326,73.0644,73.0741,3631.0
2016-05-26 12:45:00,75.03,75.05,74.99,75.0,8648.0,73.0936,73.1131,73.0546,73.0644,8648.0
2016-05-26 12:50:00,75.0,75.08,75.0,75.05,11986.0,73.0644,73.1423,73.0644,73.1131,11986.0
2016-05-26 12:55:00,75.02,75.03,74.99,75.03,14628.0,73.0839,73.0936,73.0546,73.0936,14628.0
2016-05-26 13:00:00,75.01,75.02,74.99,75.0,10094.0,73.0741,73.0839,73.0546,73.0644,10094.0
2016-05-26 13:05:00,75.0,75.05,75.0,75.03,9419.0,73.0644,73.1131,73.0644,73.0936,9419.0
2016-05-26 13:10:00,75.02,75.06,74.99,75.04,20448.0,73.0839,73.1228,73.0546,73.1033,20448.0
2016-05-26 13:15:00,75.05,75.16,75.04,75.13,19576.0,73.1131,73.2202,73.1033,73.191,19576.0
2016-05-26 13:20:00,75.13,75.15,75.06,75.09,9908.0,73.191,73.2105,73.1228,73.1521,9908.0
2016-05-26 13:25:00,75.09,75.1,75.04,75.1,8905.0,73.1521,73.1618,73.1033,73.1618,8905.0
2016-05-26 13:30:00,75.09,75.09,75.0,75.0,6107.0,73.1521,73.1521,73.0644,73.0644,6107.0
2016-05-26 13:35:00,75.01,75.05,75.0,75.0,12600.0,73.0741,73.1131,73.0644,73.0644,12600.0
2016-05-26 13:40:00,75.02,75.09,75.01,75.07,12970.0,73.0839,73.1521,73.0741,73.1326,12970.0
2016-05-26 13:45:00,75.08,75.08,75.01,75.05,9343.0,73.1423,73.1423,73.0741,73.1131,9343.0
2016-05-26 13:50:00,75.04,75.06,75.03,75.06,8011.0,73.1033,73.1228,73.0936,73.1228,8011.0
2016-05-26 13:55:00,75.06,75.1,75.04,75.05,9703.0,73.1228,73.1618,73.1033,73.1131,9703.0
2016-05-26 14:00:00,75.05,75.11,75.03,75.08,12508.0,73.1131,73.1715,73.0936,73.1423,12508.0
2016-05-26 14:05:00,75.08,75.11,75.05,75.07,11724.0,73.1423,73.1715,73.1131,73.1326,11724.0
2016-05-26 14:10:00,75.08,75.19,75.07,75.19,21233.0,73.1423,73.2495,73.1326,73.2495,21233.0
2016-05-26 14:15:00,75.19,75.24,75.15,75.23,23428.0,73.2495,73.2982,73.2105,73.2884,23428.0
2016-05-26 14:20:00,75.24,75.33,75.23,75.32,13093.0,73.2982,73.3859,73.2884,73.3761,13093.0
2016-05-26 14:25:00,75.32,75.33,75.3,75.32,19702.0,73.3761,73.3859,73.3566,73.3761,19702.0
2016-05-26 14:30:00,75.32,75.38,75.31,75.34,18067.0,73.3761,73.4346,73.3664,73.3956,18067.0
2016-05-26 14:35:00,75.34,75.34,75.23,75.24,13667.0,73.3956,73.3956,73.2884,73.2982,13667.0
2016-05-26 14:40:00,75.24,75.31,75.23,75.31,7077.0,73.2982,73.3664,73.2884,73.3664,7077.0
2016-05-26 14:45:00,75.32,75.43,75.32,75.32,15698.0,73.3761,73.4833,73.3761,73.3761,15698.0
2016-05-26 14:50:00,75.32,75.35,75.31,75.34,7698.0,73.3761,73.4053,73.3664,73.3956,7698.0
2016-05-26 14:55:00,75.34,75.36,75.31,75.33,13259.0,73.3956,73.4151,73.3664,73.3859,13259.0
2016-05-26 15:00:00,75.33,75.34,75.27,75.28,12793.0,73.3859,73.3956,73.3274,73.3371,12793.0
2016-05-26 15:05:00,75.28,75.32,75.28,75.31,7783.0,73.3371,73.3761,73.3371,73.3664,7783.0
2016-05-26 15:10:00,75.31,75.34,75.29,75.3,12731.0,73.3664,73.3956,73.3469,73.3566,12731.0
2016-05-26 15:15:00,75.29,75.38,75.25,75.34,13135.0,73.3469,73.4346,73.3079,73.3956,13135.0
2016-05-26 15:20:00,75.34,75.38,75.32,75.36,12497.0,73.3956,73.4346,73.3761,73.4151,12497.0
2016-05-26 15:25:00,75.36,75.36,75.26,75.27,13416.0,73.4151,73.4151,73.3177,73.3274,13416.0
2016-05-26 15:30:00,75.28,75.32,75.25,75.28,24357.0,73.3371,73.3761,73.3079,73.3371,24357.0
2016-05-26 15:35:00,75.28,75.28,75.16,75.19,13197.0,73.3371,73.3371,73.2202,73.2495,13197.0
2016-05-26 15:40:00,75.19,75.23,75.17,75.18,20604.0,73.2495,73.2884,73.23,73.2397,20604.0
2016-05-26 15:45:00,75.17,75.17,75.12,75.14,20927.0,73.23,73.23,73.1813,73.2008,20927.0
2016-05-26 15:50:00,75.14,75.14,75.03,75.04,64901.0,73.2008,73.2008,73.0936,73.1033,64901.0
2016-05-26 15:55:00,75.03,75.14,75.03,75.11,89420.0,73.0936,73.2008,73.0936,73.1715,89420.0
2016-05-27 09:30:00,75.33,75.75,75.33,75.62,46975.0,73.3859,73.795,73.3859,73.6684,46975.0
2016-05-27 09:35:00,75.65,76.14,75.62,76.14,46646.0,73.6976,74.175,73.6684,74.175,46646.0
2016-05-27 09:40:00,76.14,76.46,76.03,76.04,53745.0,74.175,74.4867,74.0678,74.0775,53745.0
2016-05-27 09:45:00,75.98,76.04,75.86,75.88,26179.0,74.0191,74.0775,73.9022,73.9217,26179.0
2016-05-27 09:50:00,75.9,76.1,75.81,76.01,23707.0,73.9411,74.136,73.8535,74.0483,23707.0
2016-05-27 09:55:00,75.95,76.0,75.81,75.85,30120.0,73.9899,74.0386,73.8535,73.8924,30120.0
2016-05-27 10:00:00,75.85,76.0,75.77,75.79,18335.0,73.8924,74.0386,73.8145,73.834,18335.0
2016-05-27 10:05:00,75.81,75.99,75.8,75.95,26197.0,73.8535,74.0288,73.8437,73.9899,26197.0
2016-05-27 10:10:00,75.93,75.95,75.76,75.79,21422.0,73.9704,73.9899,73.8048,73.834,21422.0
2016-05-27 10:15:00,75.75,75.85,75.62,75.82,21861.0,73.795,73.8924,73.6684,73.8632,21861.0
2016-05-27 10:20:00,75.79,75.8,75.68,75.71,12125.0,73.834,73.8437,73.7268,73.756,12125.0
2016-05-27 10:25:00,75.7,75.91,75.69,75.78,14045.0,73.7463,73.9509,73.7366,73.8242,14045.0
2016-05-27 10:30:00,75.79,75.93,75.79,75.87,12070.0,73.834,73.9704,73.834,73.9119,12070.0
2016-05-27 10:35:00,75.87,75.92,75.8,75.87,15669.0,73.9119,73.9606,73.8437,73.9119,15669.0
2016-05-27 10:40:00,75.88,75.88,75.78,75.85,6942.0,73.9217,73.9217,73.8242,73.8924,6942.0
2016-05-27 10:45:00,75.85,75.95,75.85,75.9,18566.0,73.8924,73.9899,73.8924,73.9411,18566.0
2016-05-27 10:50:00,75.9,76.02,75.89,76.01,20414.0,73.9411,74.058,73.9314,74.0483,20414.0
2016-05-27 10:55:00,75.99,76.04,75.99,75.99,20424.0,74.0288,74.0775,74.0288,74.0288,20424.0
2016-05-27 11:00:00,76.02,76.04,75.96,75.98,26731.0,74.058,74.0775,73.9996,74.0191,26731.0
2016-05-27 11:05:00,75.97,76.1,75.95,76.08,16041.0,74.0093,74.136,73.9899,74.1165,16041.0
2016-05-27 11:10:00,76.07,76.13,76.05,76.1,13570.0,74.1068,74.1652,74.0873,74.136,13570.0
2016-05-27 11:15:00,76.08,76.08,75.96,76.01,43132.0,74.1165,74.1165,73.9996,74.0483,43132.0
2016-05-27 11:20:00,76.01,76.09,75.98,76.06,14658.0,74.0483,74.1262,74.0191,74.097,14658.0
2016-05-27 11:25:00,76.05,76.3,76.05,76.3,31440.0,74.0873,74.3308,74.0873,74.3308,31440.0
2016-05-27 11:30:00,76.3,76.34,76.27,76.28,19272.0,74.3308,74.3698,74.3016,74.3113,19272.0
2016-05-27 11:35:00,76.29,76.36,76.22,76.23,28419.0,74.3211,74.3893,74.2529,74.2626,28419.0
2016-05-27 11:40:00,76.21,76.24,76.12,76.12,12954.0,74.2431,74.2724,74.1555,74.1555,12954.0
2016-05-27 11:45:00,76.12,76.17,76.12,76.14,13276.0,74.1555,74.2042,74.1555,74.175,13276.0
2016-05-27 11:50:00,76.13,76.2,76.1,76.19,10950.0,74.1652,74.2334,74.136,74.2237,10950.0
2016-05-27 11:55:00,76.19,76.2,76.1,76.1,13505.0,74.2237,74.2334,74.136,74.136,13505.0
2016-05-27 12:00:00,76.11,76.12,76.0,76.04,18873.0,74.1457,74.1555,74.0386,74.0775,18873.0
2016-05-27 12:05:00,76.04,76.06,75.99,76.02,16900.0,74.0775,74.097,74.0288,74.058,16900.0
2016-05-27 12:10:00,76.02,76.05,75.97,76.04,9888.0,74.058,74.0873,74.0093,74.0775,9888.0
2016-05-27 12:15:00,76.03,76.08,75.98,76.06,75193.0,74.0678,74.1165,74.0191,74.097,75193.0
2016-05-27 12:20:00,76.08,76.09,75.96,75.98,44252.0,74.1165,74.1262,73.9996,74.0191,44252.0
2016-05-27 12:25:00,75.96,75.99,75.87,75.95,14230.0,73.9996,74.0288,73.9119,73.9899,14230.0
2016-05-27 12:30:00,75.95,76.01,75.88,75.89,13184.0,73.9899,74.0483,73.9217,73.9314,13184.0
2016-05-27 12:35:00,75.91,75.91,75.8,75.8,11775.0,73.9509,73.9509,73.8437,73.8437,11775.0
2016-05-27 12:40:00,75.79,75.97,75.79,75.94,12878.0,73.834,74.0093,73.834,73.9801,12878.0
2016-05-27 12:45:00,75.94,75.94,75.87,75.89,40889.0,73.9801,73.9801,73.9119,73.9314,40889.0
2016-05-27 12:50:00,75.9,75.91,75.82,75.87,17696.0,73.9411,73.9509,73.8632,73.9119,17696.0
2016-05-27 12:55:00,75.87,75.88,75.8,75.87,10375.0,73.9119,73.9217,73.8437,73.9119,10375.0
2016-05-27 13:00:00,75.87,75.9,75.78,75.8,10265.0,73.9119,73.9411,73.8242,73.8437,10265.0
2016-05-27 13:05:00,75.8,75.88,75.8,75.84,10634.0,73.8437,73.9217,73.8437,73.8827,10634.0
2016-05-27 13:10:00,75.84,75.86,75.79,75.84,17199.0,73.8827,73.9022,73.834,73.8827,17199.0
2016-05-27 13:15:00,75.84,75.84,75.79,75.8,25540.0,73.8827,73.8827,73.834,73.8437,25540.0
2016-05-27 13:20:00,75.8,75.88,75.79,75.88,23387.0,73.8437,73.9217,73.834,73.9217,23387.0
2016-05-27 13:25:00,75.87,75.87,75.83,75.84,9769.0,73.9119,73.9119,73.873,73.8827,9769.0
2016-05-27 13:30:00,75.84,75.88,75.77,75.78,13418.0,73.8827,73.9217,73.8145,73.8242,13418.0
2016-05-27 13:35:00,75.78,75.8,75.74,75.75,25236.0,73.8242,73.8437,73.7853,73.795,25236.0
2016-05-27 13:40:00,75.75,75.83,75.73,75.81,13600.0,73.795,73.873,73.7755,73.8535,13600.0
2016-05-27 13:45:00,75.8,75.83,75.78,75.79,10254.0,73.8437,73.873,73.8242,73.834,10254.0
2016-05-27 13:50:00,75.79,75.79,75.74,75.78,15406.0,73.834,73.834,73.7853,73.8242,15406.0
2016-05-27 13:55:00,75.78,75.78,75.74,75.75,12776.0,73.8242,73.8242,73.7853,73.795,12776.0
2016-05-27 14:00:00,75.75,75.75,75.52,75.54,21634.0,73.795,73.795,73.571,73.5904,21634.0
2016-05-27 14:05:00,75.55,75.68,75.51,75.68,19226.0,73.6002,73.7268,73.5612,73.7268,19226.0
2016-05-27 14:10:00,75.67,75.72,75.64,75.72,7545.0,73.7171,73.7658,73.6879,73.7658,7545.0
2016-05-27 14:15:00,75.71,75.76,75.7,75.75,11218.0,73.756,73.8048,73.7463,73.795,11218.0
2016-05-27 14:20:00,75.74,75.75,75.61,75.64,13197.0,73.7853,73.795,73.6586,73.6879,13197.0
2016-05-27 14:25:00,75.64,75.73,75.64,75.72,11481.0,73.6879,73.7755,73.6879,73.7658,11481.0
2016-05-27 14:30:00,75.72,75.8,75.69,75.72,16891.0,73.7658,73.8437,73.7366,73.7658,16891.0
2016-05-27 14:35:00,75.69,75.72,75.67,75.72,24906.0,73.7366,73.7658,73.7171,73.7658,24906.0
2016-05-27 14:40:00,75.71,75.77,75.71,75.75,8900.0,73.756,73.8145,73.756,73.795,8900.0
2016-05-27 14:45:00,75.77,75.79,75.66,75.72,34880.0,73.8145,73.834,73.7073,73.7658,34880.0
2016-05-27 14:50:00,75.7,75.75,75.69,75.72,13723.0,73.7463,73.795,73.7366,73.7658,13723.0
2016-05-27 14:55:00,75.71,75.76,75.71,75.75,14487.0,73.756,73.8048,73.756,73.795,14487.0
2016-05-27 15:00:00,75.75,75.79,75.73,75.75,19418.0,73.795,73.834,73.7755,73.795,19418.0
2016-05-27 15:05:00,75.75,75.77,75.65,75.67,14034.0,73.795,73.8145,73.6976,73.7171,14034.0
2016-05-27 15:10:00,75.67,75.67,75.59,75.6,15707.0,73.7171,73.7171,73.6391,73.6489,15707.0
2016-05-27 15:15:00,75.6,75.6,75.52,75.56,17401.0,73.6489,73.6489,73.571,73.6099,17401.0
2016-05-27 15:20:00,75.56,75.58,75.49,75.54,19873.0,73.6099,73.6294,73.5417,73.5904,19873.0
2016-05-27 15:25:00,75.53,75.58,75.52,75.58,15633.0,73.5807,73.6294,73.571,73.6294,15633.0
2016-05-27 15:30:00,75.59,75.61,75.51,75.52,34793.0,73.6391,73.6586,73.5612,73.571,34793.0
2016-05-27 15:35:00,75.52,75.62,75.52,75.54,28200.0,73.571,73.6684,73.571,73.5904,28200.0
2016-05-27 15:40:00,75.53,75.66,75.53,75.65,41990.0,73.5807,73.7073,73.5807,73.6976,41990.0
2016-05-27 15:45:00,75.66,75.69,75.59,75.66,49998.0,73.7073,73.7366,73.6391,73.7073,49998.0
2016-05-27 15:50:00,75.68,75.72,75.66,75.72,48987.0,73.7268,73.7658,73.7073,73.7658,48987.0
2016-05-27 15:55:00,75.71,75.77,75.66,75.7,130061.0,73.756,73.8145,73.7073,73.7463,130061.0
2016-05-31 09:30:00,75.98,75.99,75.75,75.89,62969.0,74.0191,74.0288,73.795,73.9314,62969.0
2016-05-31 09:35:00,75.86,75.96,75.75,75.84,11697.0,73.9022,73.9996,73.795,73.8827,11697.0
2016-05-31 09:40:00,75.83,75.94,75.76,75.86,10758.0,73.873,73.9801,73.8048,73.9022,10758.0
2016-05-31 09:45:00,75.87,75.93,75.71,75.8,13826.0,73.9119,73.9704,73.756,73.8437,13826.0
2016-05-31 09:50:00,75.78,75.93,75.7,75.93,20012.0,73.8242,73.9704,73.7463,73.9704,20012.0
2016-05-31 09:55:00,75.9,76.05,75.88,75.94,16163.0,73.9411,74.0873,73.9217,73.9801,16163.0
2016-05-31 10:00:00,75.94,76.12,75.92,76.02,13476.0,73.9801,74.1555,73.9606,74.058,13476.0
2016-05-31 10:05:00,76.04,76.12,76.04,76.04,6600.0,74.0775,74.1555,74.0775,74.0775,6600.0
2016-05-31 10:10:00,76.05,76.11,76.03,76.05,12427.0,74.0873,74.1457,74.0678,74.0873,12427.0
2016-05-31 10:15:00,76.03,76.09,75.96,76.05,12840.0,74.0678,74.1262,73.9996,74.0873,12840.0
2016-05-31 10:20:00,76.03,76.24,76.01,76.24,27222.0,74.0678,74.2724,74.0483,74.2724,27222.0
2016-05-31 10:25:00,76.23,76.23,76.13,76.22,11368.0,74.2626,74.2626,74.1652,74.2529,11368.0
2016-05-31 10:30:00,76.22,76.27,76.21,76.27,14233.0,74.2529,74.3016,74.2431,74.3016,14233.0
2016-05-31 10:35:00,76.27,76.3,76.15,76.19,24681.0,74.3016,74.3308,74.1847,74.2237,24681.0
2016-05-31 10:40:00,76.19,76.19,76.07,76.13,24379.0,74.2237,74.2237,74.1068,74.1652,24379.0
2016-05-31 10:45:00,76.14,76.23,76.14,76.23,35161.0,74.175,74.2626,74.175,74.2626,35161.0
2016-05-31 10:50:00,76.23,76.3,76.22,76.3,15345.0,74.2626,74.3308,74.2529,74.3308,15345.0
2016-05-31 10:55:00,76.32,76.51,76.31,76.46,32590.0,74.3503,74.5354,74.3406,74.4867,32590.0
2016-05-31 11:00:00,76.46,76.46,76.32,76.33,22393.0,74.4867,74.4867,74.3503,74.36,22393.0
2016-05-31 11:05:00,76.32,76.34,76.23,76.26,15341.0,74.3503,74.3698,74.2626,74.2919,15341.0
2016-05-31 11:10:00,76.25,76.3,76.24,76.26,24534.0,74.2821,74.3308,74.2724,74.2919,24534.0
2016-05-31 11:15:00,76.27,76.29,76.13,76.16,58182.0,74.3016,74.3211,74.1652,74.1944,58182.0
2016-05-31 11:20:00,76.15,76.31,76.08,76.27,36159.0,74.1847,74.3406,74.1165,74.3016,36159.0
2016-05-31 11:25:00,76.26,76.28,76.23,76.27,13349.0,74.2919,74.3113,74.2626,74.3016,13349.0
2016-05-31 11:30:00,76.26,76.29,76.19,76.21,19701.0,74.2919,74.3211,74.2237,74.2431,19701.0
2016-05-31 11:35:00,76.24,76.25,76.19,76.23,18585.0,74.2724,74.2821,74.2237,74.2626,18585.0
2016-05-31 11:40:00,76.23,76.24,76.18,76.22,39019.0,74.2626,74.2724,74.2139,74.2529,39019.0
2016-05-31 11:45:00,76.21,76.33,76.18,76.25,18576.0,74.2431,74.36,74.2139,74.2821,18576.0
2016-05-31 11:50:00,76.29,76.29,76.21,76.26,18069.0,74.3211,74.3211,74.2431,74.2919,18069.0
2016-05-31 11:55:00,76.25,76.32,76.21,76.31,19122.0,74.2821,74.3503,74.2431,74.3406,19122.0
2016-05-31 12:00:00,76.31,76.41,76.29,76.36,28232.0,74.3406,74.438,74.3211,74.3893,28232.0
2016-05-31 12:05:00,76.36,76.44,76.33,76.4,31513.0,74.3893,74.4672,74.36,74.4282,31513.0
2016-05-31 12:10:00,76.39,76.46,76.37,76.43,11224.0,74.4185,74.4867,74.399,74.4575,11224.0
2016-05-31 12:15:00,76.42,76.43,76.36,76.4,8023.0,74.4477,74.4575,74.3893,74.4282,8023.0
2016-05-31 12:20:00,76.42,76.48,76.4,76.47,16387.0,74.4477,74.5062,74.4282,74.4964,16387.0
2016-05-31 12:25:00,76.46,76.48,76.4,76.4,10728.0,74.4867,74.5062,74.4282,74.4282,10728.0
2016-05-31 12:30:00,76.39,76.49,76.38,76.48,17098.0,74.4185,74.5159,74.4088,74.5062,17098.0
2016-05-31 12:35:00,76.48,76.56,76.47,76.52,34327.0,74.5062,74.5841,74.4964,74.5451,34327.0
2016-05-31 12:40:00,76.53,76.53,76.46,76.49,21198.0,74.5549,74.5549,74.4867,74.5159,21198.0
2016-05-31 12:45:00,76.49,76.54,76.41,76.42,18522.0,74.5159,74.5646,74.438,74.4477,18522.0
2016-05-31 12:50:00,76.42,76.49,76.38,76.46,15264.0,74.4477,74.5159,74.4088,74.4867,15264.0
2016-05-31 12:55:00,76.46,76.47,76.44,76.46,5139.0,74.4867,74.4964,74.4672,74.4867,5139.0
2016-05-31 13:00:00,76.46,76.48,76.43,76.45,25611.0,74.4867,74.5062,74.4575,74.477,25611.0
2016-05-31 13:05:00,76.44,76.49,76.42,76.47,26935.0,74.4672,74.5159,74.4477,74.4964,26935.0
2016-05-31 13:10:00,76.49,76.6,76.48,76.59,19634.0,74.5159,74.6231,74.5062,74.6133,19634.0
2016-05-31 13:15:00,76.59,76.62,76.58,76.61,29489.0,74.6133,74.6426,74.6036,74.6328,29489.0
2016-05-31 13:20:00,76.61,76.7,76.61,76.7,28684.0,74.6328,74.7205,74.6328,74.7205,28684.0
2016-05-31 13:25:00,76.7,76.7,76.67,76.69,15580.0,74.7205,74.7205,74.6913,74.7108,15580.0
2016-05-31 13:30:00,76.69,76.71,76.64,76.66,15795.0,74.7108,74.7302,74.662,74.6815,15795.0
2016-05-31 13:35:00,76.66,76.69,76.61,76.62,21831.0,74.6815,74.7108,74.6328,74.6426,21831.0
2016-05-31 13:40:00,76.63,76.68,76.62,76.68,22074.0,74.6523,74.701,74.6426,74.701,22074.0
2016-05-31 13:45:00,76.69,76.75,76.67,76.73,27847.0,74.7108,74.7692,74.6913,74.7497,27847.0
2016-05-31 13:50:00,76.74,76.74,76.62,76.65,57054.0,74.7595,74.7595,74.6426,74.6718,57054.0
2016-05-31 13:55:00,76.65,76.65,76.58,76.58,21642.0,74.6718,74.6718,74.6036,74.6036,21642.0
2016-05-31 14:00:00,76.6,76.63,76.46,76.49,113431.0,74.6231,74.6523,74.4867,74.5159,113431.0
2016-05-31 14:05:00,76.49,76.55,76.43,76.44,65299.0,74.5159,74.5744,74.4575,74.4672,65299.0
2016-05-31 14:10:00,76.44,76.44,76.38,76.38,23778.0,74.4672,74.4672,74.4088,74.4088,23778.0
2016-05-31 14:15:00,76.39,76.43,76.35,76.43,39360.0,74.4185,74.4575,74.3795,74.4575,39360.0
2016-05-31 14:20:00,76.42,76.61,76.41,76.53,23265.0,74.4477,74.6328,74.438,74.5549,23265.0
2016-05-31 14:25:00,76.53,76.64,76.49,76.62,21160.0,74.5549,74.662,74.5159,74.6426,21160.0
2016-05-31 14:30:00,76.63,76.66,76.58,76.62,23547.0,74.6523,74.6815,74.6036,74.6426,23547.0
2016-05-31 14:35:00,76.62,76.63,76.54,76.55,22236.0,74.6426,74.6523,74.5646,74.5744,22236.0
2016-05-31 14:40:00,76.54,76.55,76.49,76.53,20483.0,74.5646,74.5744,74.5159,74.5549,20483.0
2016-05-31 14:45:00,76.52,76.54,76.5,76.53,18100.0,74.5451,74.5646,74.5257,74.5549,18100.0
2016-05-31 14:50:00,76.53,76.53,76.49,76.53,21585.0,74.5549,74.5549,74.5159,74.5549,21585.0
2016-05-31 14:55:00,76.52,76.59,76.49,76.55,23227.0,74.5451,74.6133,74.5159,74.5744,23227.0
2016-05-31 15:00:00,76.55,76.57,76.49,76.52,53289.0,74.5744,74.5939,74.5159,74.5451,53289.0
2016-05-31 15:05:00,76.51,76.56,76.49,76.5,62860.0,74.5354,74.5841,74.5159,74.5257,62860.0
2016-05-31 15:10:00,76.51,76.59,76.5,76.59,24270.0,74.5354,74.6133,74.5257,74.6133,24270.0
2016-05-31 15:15:00,76.59,76.69,76.58,76.63,31144.0,74.6133,74.7108,74.6036,74.6523,31144.0
2016-05-31 15:20:00,76.63,76.68,76.59,76.59,40701.0,74.6523,74.701,74.6133,74.6133,40701.0
2016-05-31 15:25:00,76.59,76.6,76.45,76.47,40044.0,74.6133,74.6231,74.477,74.4964,40044.0
2016-05-31 15:30:00,76.47,76.57,76.46,76.57,53253.0,74.4964,74.5939,74.4867,74.5939,53253.0
2016-05-31 15:35:00,76.57,76.62,76.52,76.52,33713.0,74.5939,74.6426,74.5451,74.5451,33713.0
2016-05-31 15:40:00,76.52,76.54,76.46,76.53,60933.0,74.5451,74.5646,74.4867,74.5549,60933.0
2016-05-31 15:45:00,76.53,76.77,76.52,76.77,87477.0,74.5549,74.7887,74.5451,74.7887,87477.0
2016-05-31 15:50:00,76.77,76.78,76.67,76.7,155061.0,74.7887,74.7984,74.6913,74.7205,155061.0
2016-05-31 15:55:00,76.69,76.82,76.69,76.75,242785.0,74.7108,74.8374,74.7108,74.7692,242785.0
2016-06-01 09:30:00,76.81,77.25,76.6,77.2,128913.0,74.8277,75.2563,74.6231,75.2076,128913.0
2016-06-01 09:35:00,77.2,77.2,76.8,76.81,48281.0,75.2076,75.2076,74.8179,74.8277,48281.0
2016-06-01 09:40:00,76.84,76.96,76.8,76.86,32858.0,74.8569,74.9738,74.8179,74.8764,32858.0
2016-06-01 09:45:00,76.86,77.09,76.85,77.02,30768.0,74.8764,75.1004,74.8666,75.0322,30768.0
2016-06-01 09:50:00,77.03,77.14,76.99,77.13,26577.0,75.042,75.1491,75.003,75.1394,26577.0
2016-06-01 09:55:00,77.15,77.19,76.94,76.94,29033.0,75.1589,75.1979,74.9543,74.9543,29033.0
2016-06-01 10:00:00,76.96,77.13,76.9,77.0,32715.0,74.9738,75.1394,74.9153,75.0128,32715.0
2016-06-01 10:05:00,76.97,77.1,76.91,76.91,22473.0,74.9835,75.1102,74.9251,74.9251,22473.0
2016-06-01 10:10:00,76.9,77.02,76.83,76.99,28151.0,74.9153,75.0322,74.8471,75.003,28151.0
2016-06-01 10:15:00,76.98,77.09,76.96,77.07,29170.0,74.9933,75.1004,74.9738,75.081,29170.0
2016-06-01 10:20:00,77.06,77.1,76.94,77.1,25974.0,75.0712,75.1102,74.9543,75.1102,25974.0
2016-06-01 10:25:00,77.12,77.38,77.1,77.21,122892.0,75.1297,75.3829,75.1102,75.2173,122892.0
2016-06-01 10:30:00,77.22,77.25,77.02,77.07,30205.0,75.2271,75.2563,75.0322,75.081,30205.0
2016-06-01 10:35:00,77.08,77.16,77.0,77.03,22955.0,75.0907,75.1686,75.0128,75.042,22955.0
2016-06-01 10:40:00,77.03,77.04,76.91,76.93,51214.0,75.042,75.0517,74.9251,74.9446,51214.0
2016-06-01 10:45:00,76.95,77.06,76.95,77.03,18900.0,74.964,75.0712,74.964,75.042,18900.0
2016-06-01 10:50:00,77.03,77.1,76.97,77.0,34422.0,75.042,75.1102,74.9835,75.0128,34422.0
2016-06-01 10:55:00,77.03,77.03,76.9,76.91,24449.0,75.042,75.042,74.9153,74.9251,24449.0
2016-06-01 11:00:00,76.91,77.03,76.91,76.98,24671.0,74.9251,75.042,74.9251,74.9933,24671.0
2016-06-01 11:05:00,77.0,77.07,76.98,77.0,22121.0,75.0128,75.081,74.9933,75.0128,22121.0
2016-06-01 11:10:00,76.99,77.03,76.91,76.96,25500.0,75.003,75.042,74.9251,74.9738,25500.0
2016-06-01 11:15:00,76.95,76.95,76.66,76.66,39874.0,74.964,74.964,74.6815,74.6815,39874.0
2016-06-01 11:20:00,76.66,76.69,76.6,76.68,20610.0,74.6815,74.7108,74.6231,74.701,20610.0
2016-06-01 11:25:00,76.67,76.67,76.42,76.47,16199.0,74.6913,74.6913,74.4477,74.4964,16199.0
2016-06-01 11:30:00,76.46,76.53,76.29,76.31,33796.0,74.4867,74.5549,74.3211,74.3406,33796.0
2016-06-01 11:35:00,76.3,76.39,76.25,76.36,23210.0,74.3308,74.4185,74.2821,74.3893,23210.0
2016-06-01 11:40:00,76.34,76.49,76.26,76.39,28273.0,74.3698,74.5159,74.2919,74.4185,28273.0
2016-06-01 11:45:00,76.39,76.61,76.38,76.6,42574.0,74.4185,74.6328,74.4088,74.6231,42574.0
2016-06-01 11:50:00,76.6,76.8,76.47,76.74,54864.0,74.6231,74.8179,74.4964,74.7595,54864.0
2016-06-01 11:55:00,76.75,76.76,76.57,76.57,26061.0,74.7692,74.779,74.5939,74.5939,26061.0
2016-06-01 12:00:00,76.58,76.81,76.58,76.78,22140.0,74.6036,74.8277,74.6036,74.7984,22140.0
2016-06-01 12:05:00,76.77,76.84,76.68,76.72,36572.0,74.7887,74.8569,74.701,74.74,36572.0
2016-06-01 12:10:00,76.71,76.74,76.58,76.59,17366.0,74.7302,74.7595,74.6036,74.6133,17366.0
2016-06-01 12:15:00,76.59,76.64,76.51,76.54,16308.0,74.6133,74.662,74.5354,74.5646,16308.0
2016-06-01 12:20:00,76.53,76.56,76.41,76.44,14236.0,74.5549,74.5841,74.438,74.4672,14236.0
2016-06-01 12:25:00,76.45,76.47,76.32,76.39,14700.0,74.477,74.4964,74.3503,74.4185,14700.0
2016-06-01 12:30:00,76.39,76.53,76.38,76.51,26846.0,74.4185,74.5549,74.4088,74.5354,26846.0
2016-06-01 12:35:00,76.5,76.55,76.49,76.49,11800.0,74.5257,74.5744,74.5159,74.5159,11800.0
2016-06-01 12:40:00,76.5,76.51,76.38,76.51,9921.0,74.5257,74.5354,74.4088,74.5354,9921.0
2016-06-01 12:45:00,76.52,76.6,76.46,76.5,12300.0,74.5451,74.6231,74.4867,74.5257,12300.0
2016-06-01 12:50:00,76.51,76.61,76.51,76.58,10841.0,74.5354,74.6328,74.5354,74.6036,10841.0
2016-06-01 12:55:00,76.58,76.74,76.57,76.69,16644.0,74.6036,74.7595,74.5939,74.7108,16644.0
2016-06-01 13:00:00,76.72,76.75,76.61,76.68,16597.0,74.74,74.7692,74.6328,74.701,16597.0
2016-06-01 13:05:00,76.67,76.68,76.51,76.53,11400.0,74.6913,74.701,74.5354,74.5549,11400.0
2016-06-01 13:10:00,76.53,76.62,76.52,76.56,14896.0,74.5549,74.6426,74.5451,74.5841,14896.0
2016-06-01 13:15:00,76.56,76.6,76.53,76.53,13552.0,74.5841,74.6231,74.5549,74.5549,13552.0
2016-06-01 13:20:00,76.55,76.64,76.54,76.54,14862.0,74.5744,74.662,74.5646,74.5646,14862.0
2016-06-01 13:25:00,76.55,76.55,76.43,76.44,11857.0,74.5744,74.5744,74.4575,74.4672,11857.0
2016-06-01 13:30:00,76.44,76.52,76.43,76.46,21766.0,74.4672,74.5451,74.4575,74.4867,21766.0
2016-06-01 13:35:00,76.46,76.51,76.38,76.4,17126.0,74.4867,74.5354,74.4088,74.4282,17126.0
2016-06-01 13:40:00,76.39,76.39,76.27,76.32,19907.0,74.4185,74.4185,74.3016,74.3503,19907.0
2016-06-01 13:45:00,76.32,76.32,76.2,76.3,29914.0,74.3503,74.3503,74.2334,74.3308,29914.0
2016-06-01 13:50:00,76.3,76.41,76.29,76.38,39818.0,74.3308,74.438,74.3211,74.4088,39818.0
2016-06-01 13:55:00,76.39,76.51,76.36,76.5,24220.0,74.4185,74.5354,74.3893,74.5257,24220.0
2016-06-01 14:00:00,76.5,76.54,76.42,76.53,15257.0,74.5257,74.5646,74.4477,74.5549,15257.0
2016-06-01 14:05:00,76.53,76.65,76.49,76.63,17268.0,74.5549,74.6718,74.5159,74.6523,17268.0
2016-06-01 14:10:00,76.63,76.7,76.62,76.69,13166.0,74.6523,74.7205,74.6426,74.7108,13166.0
2016-06-01 14:15:00,76.69,76.77,76.67,76.68,15336.0,74.7108,74.7887,74.6913,74.701,15336.0
2016-06-01 14:20:00,76.69,76.75,76.68,76.71,14194.0,74.7108,74.7692,74.701,74.7302,14194.0
2016-06-01 14:25:00,76.69,76.75,76.62,76.63,22630.0,74.7108,74.7692,74.6426,74.6523,22630.0
2016-06-01 14:30:00,76.62,76.68,76.5,76.58,17357.0,74.6426,74.701,74.5257,74.6036,17357.0
2016-06-01 14:35:00,76.59,76.61,76.53,76.57,17605.0,74.6133,74.6328,74.5549,74.5939,17605.0
2016-06-01 14:40:00,76.57,76.58,76.44,76.57,46056.0,74.5939,74.6036,74.4672,74.5939,46056.0
2016-06-01 14:45:00,76.56,76.69,76.55,76.69,17086.0,74.5841,74.7108,74.5744,74.7108,17086.0
2016-06-01 14:50:00,76.69,76.84,76.68,76.8,31394.0,74.7108,74.8569,74.701,74.8179,31394.0
2016-06-01 14:55:00,76.81,76.82,76.75,76.82,22995.0,74.8277,74.8374,74.7692,74.8374,22995.0
2016-06-01 15:00:00,76.82,76.86,76.77,76.81,19864.0,74.8374,74.8764,74.7887,74.8277,19864.0
2016-06-01 15:05:00,76.81,76.81,76.65,76.65,21385.0,74.8277,74.8277,74.6718,74.6718,21385.0
2016-06-01 15:10:00,76.66,76.73,76.62,76.69,19022.0,74.6815,74.7497,74.6426,74.7108,19022.0
2016-06-01 15:15:00,76.7,76.73,76.6,76.72,35825.0,74.7205,74.7497,74.6231,74.74,35825.0
2016-06-01 15:20:00,76.72,76.75,76.7,76.72,96032.0,74.74,74.7692,74.7205,74.74,96032.0
2016-06-01 15:25:00,76.73,76.81,76.72,76.81,56305.0,74.7497,74.8277,74.74,74.8277,56305.0
2016-06-01 15:30:00,76.81,76.81,76.77,76.79,83126.0,74.8277,74.8277,74.7887,74.8082,83126.0
2016-06-01 15:35:00,76.8,76.86,76.78,76.85,95752.0,74.8179,74.8764,74.7984,74.8666,95752.0
2016-06-01 15:40:00,76.85,76.86,76.75,76.76,81585.0,74.8666,74.8764,74.7692,74.779,81585.0
2016-06-01 15:45:00,76.76,76.82,76.75,76.81,91706.0,74.779,74.8374,74.7692,74.8277,91706.0
2016-06-01 15:50:00,76.81,76.81,76.62,76.62,95483.0,74.8277,74.8277,74.6426,74.6426,95483.0
2016-06-01 15:55:00,76.63,76.65,76.53,76.62,171064.0,74.6523,74.6718,74.5549,74.6426,171064.0
2016-06-02 09:30:00,76.71,76.72,76.21,76.35,44458.0,74.7302,74.74,74.2431,74.3795,44458.0
2016-06-02 09:35:00,76.35,76.51,76.1,76.46,37604.0,74.3795,74.5354,74.136,74.4867,37604.0
2016-06-02 09:40:00,76.44,76.74,76.43,76.53,33551.0,74.4672,74.7595,74.4575,74.5549,33551.0
2016-06-02 09:45:00,76.56,76.6,76.3,76.36,27479.0,74.5841,74.6231,74.3308,74.3893,27479.0
2016-06-02 09:50:00,76.3,76.42,76.23,76.41,16245.0,74.3308,74.4477,74.2626,74.438,16245.0
2016-06-02 09:55:00,76.44,76.46,76.26,76.38,15775.0,74.4672,74.4867,74.2919,74.4088,15775.0
2016-06-02 10:00:00,76.37,76.62,76.37,76.59,14824.0,74.399,74.6426,74.399,74.6133,14824.0
2016-06-02 10:05:00,76.55,76.58,76.45,76.51,16259.0,74.5744,74.6036,74.477,74.5354,16259.0
2016-06-02 10:10:00,76.51,76.78,76.51,76.7,14621.0,74.5354,74.7984,74.5354,74.7205,14621.0
2016-06-02 10:15:00,76.64,76.76,76.59,76.72,10918.0,74.662,74.779,74.6133,74.74,10918.0
2016-06-02 10:20:00,76.75,76.91,76.75,76.78,6945.0,74.7692,74.9251,74.7692,74.7984,6945.0
2016-06-02 10:25:00,76.74,76.82,76.73,76.79,10412.0,74.7595,74.8374,74.7497,74.8082,10412.0
2016-06-02 10:30:00,76.8,76.94,76.79,76.88,10200.0,74.8179,74.9543,74.8082,74.8959,10200.0
2016-06-02 10:35:00,76.89,76.92,76.85,76.89,15591.0,74.9056,74.9348,74.8666,74.9056,15591.0
2016-06-02 10:40:00,76.86,76.88,76.68,76.74,14500.0,74.8764,74.8959,74.701,74.7595,14500.0
2016-06-02 10:45:00,76.74,76.75,76.62,76.75,10405.0,74.7595,74.7692,74.6426,74.7692,10405.0
2016-06-02 10:50:00,76.77,76.87,76.73,76.87,17856.0,74.7887,74.8861,74.7497,74.8861,17856.0
2016-06-02 10:55:00,76.88,76.89,76.78,76.88,15939.0,74.8959,74.9056,74.7984,74.8959,15939.0
2016-06-02 11:00:00,76.89,76.91,76.73,76.81,15920.0,74.9056,74.9251,74.7497,74.8277,15920.0
2016-06-02 11:05:00,76.81,76.84,76.79,76.8,6820.0,74.8277,74.8569,74.8082,74.8179,6820.0
2016-06-02 11:10:00,76.82,76.82,76.59,76.59,15949.0,74.8374,74.8374,74.6133,74.6133,15949.0
2016-06-02 11:15:00,76.6,76.74,76.59,76.69,14676.0,74.6231,74.7595,74.6133,74.7108,14676.0
2016-06-02 11:20:00,76.64,76.65,76.56,76.6,11208.0,74.662,74.6718,74.5841,74.6231,11208.0
2016-06-02 11:25:00,76.6,76.69,76.58,76.64,18455.0,74.6231,74.7108,74.6036,74.662,18455.0
2016-06-02 11:30:00,76.64,76.71,76.58,76.71,13190.0,74.662,74.7302,74.6036,74.7302,13190.0
2016-06-02 11:35:00,76.68,76.75,76.66,76.73,9238.0,74.701,74.7692,74.6815,74.7497,9238.0
2016-06-02 11:40:00,76.73,76.84,76.73,76.8,10900.0,74.7497,74.8569,74.7497,74.8179,10900.0
2016-06-02 11:45:00,76.8,76.84,76.72,76.73,10359.0,74.8179,74.8569,74.74,74.7497,10359.0
2016-06-02 11:50:00,76.75,76.88,76.75,76.82,37718.0,74.7692,74.8959,74.7692,74.8374,37718.0
2016-06-02 11:55:00,76.82,76.84,76.62,76.69,12495.0,74.8374,74.8569,74.6426,74.7108,12495.0
2016-06-02 12:00:00,76.67,76.74,76.65,76.71,11400.0,74.6913,74.7595,74.6718,74.7302,11400.0
2016-06-02 12:05:00,76.71,76.72,76.61,76.61,10500.0,74.7302,74.74,74.6328,74.6328,10500.0
2016-06-02 12:10:00,76.62,76.62,76.55,76.57,9539.0,74.6426,74.6426,74.5744,74.5939,9539.0
2016-06-02 12:15:00,76.58,76.6,76.55,76.58,12605.0,74.6036,74.6231,74.5744,74.6036,12605.0
2016-06-02 12:20:00,76.58,76.58,76.46,76.47,30523.0,74.6036,74.6036,74.4867,74.4964,30523.0
2016-06-02 12:25:00,76.46,76.51,76.39,76.49,18279.0,74.4867,74.5354,74.4185,74.5159,18279.0
2016-06-02 12:30:00,76.5,76.56,76.38,76.39,15127.0,74.5257,74.5841,74.4088,74.4185,15127.0
2016-06-02 12:35:00,76.38,76.55,76.38,76.53,8700.0,74.4088,74.5744,74.4088,74.5549,8700.0
2016-06-02 12:40:00,76.53,76.53,76.48,76.53,7700.0,74.5549,74.5549,74.5062,74.5549,7700.0
2016-06-02 12:45:00,76.53,76.58,76.52,76.53,11275.0,74.5549,74.6036,74.5451,74.5549,11275.0
2016-06-02 12:50:00,76.53,76.55,76.48,76.53,17569.0,74.5549,74.5744,74.5062,74.5549,17569.0
2016-06-02 12:55:00,76.52,76.63,76.5,76.63,10915.0,74.5451,74.6523,74.5257,74.6523,10915.0
2016-06-02 13:00:00,76.63,76.64,76.49,76.49,34366.0,74.6523,74.662,74.5159,74.5159,34366.0
2016-06-02 13:05:00,76.5,76.51,76.46,76.48,11871.0,74.5257,74.5354,74.4867,74.5062,11871.0
2016-06-02 13:10:00,76.48,76.48,76.42,76.47,6959.0,74.5062,74.5062,74.4477,74.4964,6959.0
2016-06-02 13:15:00,76.48,76.5,76.37,76.38,15614.0,74.5062,74.5257,74.399,74.4088,15614.0
2016-06-02 13:20:00,76.37,76.41,76.35,76.4,8045.0,74.399,74.438,74.3795,74.4282,8045.0
2016-06-02 13:25:00,76.41,76.45,76.39,76.43,11092.0,74.438,74.477,74.4185,74.4575,11092.0
2016-06-02 13:30:00,76.45,76.45,76.37,76.44,15150.0,74.477,74.477,74.399,74.4672,15150.0
2016-06-02 13:35:00,76.45,76.49,76.44,76.44,7400.0,74.477,74.5159,74.4672,74.4672,7400.0
2016-06-02 13:40:00,76.44,76.52,76.43,76.52,5795.0,74.4672,74.5451,74.4575,74.5451,5795.0
2016-06-02 13:45:00,76.51,76.53,76.46,76.5,13205.0,74.5354,74.5549,74.4867,74.5257,13205.0
2016-06-02 13:50:00,76.5,76.51,76.47,76.51,16600.0,74.5257,74.5354,74.4964,74.5354,16600.0
2016-06-02 13:55:00,76.5,76.51,76.47,76.5,10688.0,74.5257,74.5354,74.4964,74.5257,10688.0
2016-06-02 14:00:00,76.5,76.57,76.49,76.56,49324.0,74.5257,74.5939,74.5159,74.5841,49324.0
2016-06-02 14:05:00,76.57,76.62,76.56,76.61,36447.0,74.5939,74.6426,74.5841,74.6328,36447.0
2016-06-02 14:10:00,76.62,76.69,76.55,76.55,19663.0,74.6426,74.7108,74.5744,74.5744,19663.0
2016-06-02 14:15:00,76.56,76.57,76.51,76.51,8992.0,74.5841,74.5939,74.5354,74.5354,8992.0
2016-06-02 14:20:00,76.53,76.53,76.48,76.49,8567.0,74.5549,74.5549,74.5062,74.5159,8567.0
2016-06-02 14:25:00,76.5,76.58,76.48,76.49,16286.0,74.5257,74.6036,74.5062,74.5159,16286.0
2016-06-02 14:30:00,76.49,76.5,76.37,76.38,17832.0,74.5159,74.5257,74.399,74.4088,17832.0
2016-06-02 14:35:00,76.37,76.48,76.36,76.42,21500.0,74.399,74.5062,74.3893,74.4477,21500.0
2016-06-02 14:40:00,76.43,76.53,76.42,76.51,16312.0,74.4575,74.5549,74.4477,74.5354,16312.0
2016-06-02 14:45:00,76.51,76.56,76.5,76.54,16509.0,74.5354,74.5841,74.5257,74.5646,16509.0
2016-06-02 14:50:00,76.54,76.6,76.52,76.57,18000.0,74.5646,74.6231,74.5451,74.5939,18000.0
2016-06-02 14:55:00,76.56,76.63,76.56,76.63,29618.0,74.5841,74.6523,74.5841,74.6523,29618.0
2016-06-02 15:00:00,76.62,76.65,76.56,76.6,22772.0,74.6426,74.6718,74.5841,74.6231,22772.0
2016-06-02 15:05:00,76.59,76.65,76.57,76.6,29261.0,74.6133,74.6718,74.5939,74.6231,29261.0
2016-06-02 15:10:00,76.61,76.67,76.6,76.65,21449.0,74.6328,74.6913,74.6231,74.6718,21449.0
2016-06-02 15:15:00,76.65,76.69,76.63,76.64,26987.0,74.6718,74.7108,74.6523,74.662,26987.0
2016-06-02 15:20:00,76.63,76.68,76.59,76.65,45495.0,74.6523,74.701,74.6133,74.6718,45495.0
2016-06-02 15:25:00,76.65,76.65,76.55,76.57,38384.0,74.6718,74.6718,74.5744,74.5939,38384.0
2016-06-02 15:30:00,76.58,76.62,76.54,76.62,35441.0,74.6036,74.6426,74.5646,74.6426,35441.0
2016-06-02 15:35:00,76.62,76.66,76.55,76.59,38522.0,74.6426,74.6815,74.5744,74.6133,38522.0
2016-06-02 15:40:00,76.59,76.62,76.54,76.61,43734.0,74.6133,74.6426,74.5646,74.6328,43734.0
2016-06-02 15:45:00,76.61,76.61,76.44,76.5,53243.0,74.6328,74.6328,74.4672,74.5257,53243.0
2016-06-02 15:50:00,76.49,76.61,76.43,76.58,81153.0,74.5159,74.6328,74.4575,74.6036,81153.0
2016-06-02 15:55:00,76.57,76.6,76.51,76.57,102309.0,74.5939,74.6231,74.5354,74.5939,102309.0
2016-06-03 09:30:00,76.7,76.7,76.26,76.28,82343.0,74.7205,74.7205,74.2919,74.3113,82343.0
2016-06-03 09:35:00,76.13,76.29,76.07,76.12,12540.0,74.1652,74.3211,74.1068,74.1555,12540.0
2016-06-03 09:40:00,76.08,76.26,75.83,76.14,37724.0,74.1165,74.2919,73.873,74.175,37724.0
2016-06-03 09:45:00,76.15,76.22,76.04,76.08,19918.0,74.1847,74.2529,74.0775,74.1165,19918.0
2016-06-03 09:50:00,75.99,75.99,75.77,75.94,10909.0,74.0288,74.0288,73.8145,73.9801,10909.0
2016-06-03 09:55:00,75.9,75.9,75.77,75.85,10054.0,73.9411,73.9411,73.8145,73.8924,10054.0
2016-06-03 10:00:00,75.79,75.83,75.72,75.78,18948.0,73.834,73.873,73.7658,73.8242,18948.0
2016-06-03 10:05:00,75.76,75.81,75.58,75.68,24158.0,73.8048,73.8535,73.6294,73.7268,24158.0
2016-06-03 10:10:00,75.69,75.69,75.43,75.68,24576.0,73.7366,73.7366,73.4833,73.7268,24576.0
2016-06-03 10:15:00,75.68,75.72,75.59,75.59,9063.0,73.7268,73.7658,73.6391,73.6391,9063.0
2016-06-03 10:20:00,75.6,75.73,75.52,75.72,23825.0,73.6489,73.7755,73.571,73.7658,23825.0
2016-06-03 10:25:00,75.68,75.82,75.68,75.74,10185.0,73.7268,73.8632,73.7268,73.7853,10185.0
2016-06-03 10:30:00,75.71,75.81,75.62,75.81,8538.0,73.756,73.8535,73.6684,73.8535,8538.0
2016-06-03 10:35:00,75.79,75.87,75.75,75.82,17568.0,73.834,73.9119,73.795,73.8632,17568.0
2016-06-03 10:40:00,75.84,76.01,75.81,75.89,9151.0,73.8827,74.0483,73.8535,73.9314,9151.0
2016-06-03 10:45:00,75.92,75.98,75.81,75.92,26472.0,73.9606,74.0191,73.8535,73.9606,26472.0
2016-06-03 10:50:00,75.96,76.05,75.96,75.99,9688.0,73.9996,74.0873,73.9996,74.0288,9688.0
2016-06-03 10:55:00,75.98,76.07,75.97,76.05,19389.0,74.0191,74.1068,74.0093,74.0873,19389.0
2016-06-03 11:00:00,76.05,76.06,75.92,75.95,23130.0,74.0873,74.097,73.9606,73.9899,23130.0
2016-06-03 11:05:00,75.95,76.03,75.94,75.97,12125.0,73.9899,74.0678,73.9801,74.0093,12125.0
2016-06-03 11:10:00,75.98,76.03,75.96,76.01,11959.0,74.0191,74.0678,73.9996,74.0483,11959.0
2016-06-03 11:15:00,76.0,76.04,75.97,76.03,13456.0,74.0386,74.0775,74.0093,74.0678,13456.0
2016-06-03 11:20:00,76.01,76.2,75.99,76.1,15591.0,74.0483,74.2334,74.0288,74.136,15591.0
2016-06-03 11:25:00,76.08,76.09,75.98,75.98,17722.0,74.1165,74.1262,74.0191,74.0191,17722.0
2016-06-03 11:30:00,76.02,76.17,76.02,76.17,7579.0,74.058,74.2042,74.058,74.2042,7579.0
2016-06-03 11:35:00,76.17,76.17,75.99,76.07,11094.0,74.2042,74.2042,74.0288,74.1068,11094.0
2016-06-03 11:40:00,76.1,76.18,76.1,76.14,4129.0,74.136,74.2139,74.136,74.175,4129.0
2016-06-03 11:45:00,76.14,76.22,76.1,76.19,6097.0,74.175,74.2529,74.136,74.2237,6097.0
2016-06-03 11:50:00,76.19,76.21,76.13,76.14,7700.0,74.2237,74.2431,74.1652,74.175,7700.0
2016-06-03 11:55:00,76.15,76.26,76.12,76.2,13475.0,74.1847,74.2919,74.1555,74.2334,13475.0
2016-06-03 12:00:00,76.2,76.37,76.2,76.23,28155.0,74.2334,74.399,74.2334,74.2626,28155.0
2016-06-03 12:05:00,76.23,76.24,76.19,76.2,7189.0,74.2626,74.2724,74.2237,74.2334,7189.0
2016-06-03 12:10:00,76.18,76.2,76.12,76.18,6181.0,74.2139,74.2334,74.1555,74.2139,6181.0
2016-06-03 12:15:00,76.19,76.19,76.04,76.06,9515.0,74.2237,74.2237,74.0775,74.097,9515.0
2016-06-03 12:20:00,76.02,76.09,76.01,76.05,8300.0,74.058,74.1262,74.0483,74.0873,8300.0
2016-06-03 12:25:00,76.08,76.08,75.92,75.94,16598.0,74.1165,74.1165,73.9606,73.9801,16598.0
2016-06-03 12:30:00,75.93,76.05,75.93,76.04,3650.0,73.9704,74.0873,73.9704,74.0775,3650.0
2016-06-03 12:35:00,76.01,76.09,76.0,76.03,16337.0,74.0483,74.1262,74.0386,74.0678,16337.0
2016-06-03 12:40:00,76.03,76.08,76.03,76.06,10672.0,74.0678,74.1165,74.0678,74.097,10672.0
2016-06-03 12:45:00,76.06,76.06,75.99,76.02,9776.0,74.097,74.097,74.0288,74.058,9776.0
2016-06-03 12:50:00,76.02,76.08,75.99,76.03,11709.0,74.058,74.1165,74.0288,74.0678,11709.0
2016-06-03 12:55:00,76.03,76.05,75.98,76.03,11124.0,74.0678,74.0873,74.0191,74.0678,11124.0
2016-06-03 13:00:00,76.01,76.07,75.98,76.07,8196.0,74.0483,74.1068,74.0191,74.1068,8196.0
2016-06-03 13:05:00,76.08,76.11,76.03,76.07,6698.0,74.1165,74.1457,74.0678,74.1068,6698.0
2016-06-03 13:10:00,76.06,76.11,76.04,76.05,11702.0,74.097,74.1457,74.0775,74.0873,11702.0
2016-06-03 13:15:00,76.05,76.1,76.02,76.04,6850.0,74.0873,74.136,74.058,74.0775,6850.0
2016-06-03 13:20:00,76.04,76.12,76.04,76.08,6705.0,74.0775,74.1555,74.0775,74.1165,6705.0
2016-06-03 13:25:00,76.09,76.1,75.99,76.01,12403.0,74.1262,74.136,74.0288,74.0483,12403.0
2016-06-03 13:30:00,76.02,76.04,75.99,76.02,9912.0,74.058,74.0775,74.0288,74.058,9912.0
2016-06-03 13:35:00,76.0,76.09,76.0,76.08,12229.0,74.0386,74.1262,74.0386,74.1165,12229.0
2016-06-03 13:40:00,76.09,76.13,76.09,76.11,6900.0,74.1262,74.1652,74.1262,74.1457,6900.0
2016-06-03 13:45:00,76.1,76.15,76.09,76.1,12690.0,74.136,74.1847,74.1262,74.136,12690.0
2016-06-03 13:50:00,76.11,76.16,76.04,76.04,20697.0,74.1457,74.1944,74.0775,74.0775,20697.0
2016-06-03 13:55:00,76.05,76.15,76.02,76.14,10794.0,74.0873,74.1847,74.058,74.175,10794.0
2016-06-03 14:00:00,76.14,76.17,76.09,76.16,13867.0,74.175,74.2042,74.1262,74.1944,13867.0
2016-06-03 14:05:00,76.16,76.21,76.14,76.21,9986.0,74.1944,74.2431,74.175,74.2431,9986.0
2016-06-03 14:10:00,76.21,76.24,76.21,76.23,8486.0,74.2431,74.2724,74.2431,74.2626,8486.0
2016-06-03 14:15:00,76.22,76.27,76.18,76.25,14360.0,74.2529,74.3016,74.2139,74.2821,14360.0
2016-06-03 14:20:00,76.26,76.3,76.24,76.28,19702.0,74.2919,74.3308,74.2724,74.3113,19702.0
2016-06-03 14:25:00,76.28,76.37,76.26,76.35,17023.0,74.3113,74.399,74.2919,74.3795,17023.0
2016-06-03 14:30:00,76.33,76.37,76.28,76.32,10017.0,74.36,74.399,74.3113,74.3503,10017.0
2016-06-03 14:35:00,76.33,76.42,76.33,76.39,9572.0,74.36,74.4477,74.36,74.4185,9572.0
2016-06-03 14:40:00,76.4,76.46,76.35,76.44,16170.0,74.4282,74.4867,74.3795,74.4672,16170.0
2016-06-03 14:45:00,76.44,76.5,76.42,76.47,13541.0,74.4672,74.5257,74.4477,74.4964,13541.0
2016-06-03 14:50:00,76.46,76.55,76.46,76.51,10685.0,74.4867,74.5744,74.4867,74.5354,10685.0
2016-06-03 14:55:00,76.5,76.54,76.49,76.5,15191.0,74.5257,74.5646,74.5159,74.5257,15191.0
2016-06-03 15:00:00,76.49,76.52,76.44,76.51,20933.0,74.5159,74.5451,74.4672,74.5354,20933.0
2016-06-03 15:05:00,76.51,76.58,76.51,76.57,42606.0,74.5354,74.6036,74.5354,74.5939,42606.0
2016-06-03 15:10:00,76.57,76.6,76.54,76.56,25437.0,74.5939,74.6231,74.5646,74.5841,25437.0
2016-06-03 15:15:00,76.57,76.64,76.55,76.62,42604.0,74.5939,74.662,74.5744,74.6426,42604.0
2016-06-03 15:20:00,76.62,76.64,76.58,76.62,19910.0,74.6426,74.662,74.6036,74.6426,19910.0
2016-06-03 15:25:00,76.61,76.66,76.6,76.65,44082.0,74.6328,74.6815,74.6231,74.6718,44082.0
2016-06-03 15:30:00,76.65,76.67,76.62,76.66,40803.0,74.6718,74.6913,74.6426,74.6815,40803.0
2016-06-03 15:35:00,76.66,76.66,76.55,76.57,24675.0,74.6815,74.6815,74.5744,74.5939,24675.0
2016-06-03 15:40:00,76.56,76.57,76.47,76.48,40802.0,74.5841,74.5939,74.4964,74.5062,40802.0
2016-06-03 15:45:00,76.47,76.47,76.38,76.4,33850.0,74.4964,74.4964,74.4088,74.4282,33850.0
2016-06-03 15:50:00,76.37,76.44,76.32,76.42,44228.0,74.399,74.4672,74.3503,74.4477,44228.0
2016-06-03 15:55:00,76.43,76.44,76.35,76.35,82566.0,74.4575,74.4672,74.3795,74.3795,82566.0
2016-06-06 09:30:00,76.37,76.45,75.2,75.73,47354.0,74.399,74.477,73.2592,73.7755,47354.0
2016-06-06 09:35:00,75.79,75.9,75.54,75.7,10580.0,73.834,73.9411,73.5904,73.7463,10580.0
2016-06-06 09:40:00,75.72,76.05,75.72,75.92,15540.0,73.7658,74.0873,73.7658,73.9606,15540.0
2016-06-06 09:45:00,76.01,76.01,75.86,75.91,7335.0,74.0483,74.0483,73.9022,73.9509,7335.0
2016-06-06 09:50:00,75.95,76.05,75.92,76.01,13200.0,73.9899,74.0873,73.9606,74.0483,13200.0
2016-06-06 09:55:00,75.99,76.09,75.95,76.0,15100.0,74.0288,74.1262,73.9899,74.0386,15100.0
2016-06-06 10:00:00,75.99,76.21,75.96,76.19,21710.0,74.0288,74.2431,73.9996,74.2237,21710.0
2016-06-06 10:05:00,76.21,76.34,76.21,76.31,20085.0,74.2431,74.3698,74.2431,74.3406,20085.0
2016-06-06 10:10:00,76.3,76.48,76.27,76.41,23113.0,74.3308,74.5062,74.3016,74.438,23113.0
2016-06-06 10:15:00,76.39,76.55,76.38,76.52,50458.0,74.4185,74.5744,74.4088,74.5451,50458.0
2016-06-06 10:20:00,76.53,76.56,76.49,76.55,12300.0,74.5549,74.5841,74.5159,74.5744,12300.0
2016-06-06 10:25:00,76.56,76.63,76.37,76.37,20098.0,74.5841,74.6523,74.399,74.399,20098.0
2016-06-06 10:30:00,76.38,76.6,76.37,76.58,15700.0,74.4088,74.6231,74.399,74.6036,15700.0
2016-06-06 10:35:00,76.58,76.64,76.56,76.61,21420.0,74.6036,74.662,74.5841,74.6328,21420.0
2016-06-06 10:40:00,76.59,76.73,76.59,76.73,21955.0,74.6133,74.7497,74.6133,74.7497,21955.0
2016-06-06 10:45:00,76.72,76.78,76.61,76.72,27668.0,74.74,74.7984,74.6328,74.74,27668.0
2016-06-06 10:50:00,76.72,76.81,76.62,76.81,25005.0,74.74,74.8277,74.6426,74.8277,25005.0
2016-06-06 10:55:00,76.82,76.87,76.76,76.8,24391.0,74.8374,74.8861,74.779,74.8179,24391.0
2016-06-06 11:00:00,76.8,76.83,76.66,76.73,25657.0,74.8179,74.8471,74.6815,74.7497,25657.0
2016-06-06 11:05:00,76.72,76.8,76.65,76.76,32549.0,74.74,74.8179,74.6718,74.779,32549.0
2016-06-06 11:10:00,76.77,76.81,76.68,76.68,23089.0,74.7887,74.8277,74.701,74.701,23089.0
2016-06-06 11:15:00,76.66,76.66,76.55,76.57,17520.0,74.6815,74.6815,74.5744,74.5939,17520.0
2016-06-06 11:20:00,76.59,76.64,76.54,76.59,24150.0,74.6133,74.662,74.5646,74.6133,24150.0
2016-06-06 11:25:00,76.58,76.67,76.58,76.65,11914.0,74.6036,74.6913,74.6036,74.6718,11914.0
2016-06-06 11:30:00,76.64,76.71,76.63,76.67,25924.0,74.662,74.7302,74.6523,74.6913,25924.0
2016-06-06 11:35:00,76.67,76.71,76.57,76.7,27593.0,74.6913,74.7302,74.5939,74.7205,27593.0
2016-06-06 11:40:00,76.71,76.72,76.59,76.7,11166.0,74.7302,74.74,74.6133,74.7205,11166.0
2016-06-06 11:45:00,76.71,76.84,76.69,76.82,18100.0,74.7302,74.8569,74.7108,74.8374,18100.0
2016-06-06 11:50:00,76.78,76.83,76.65,76.72,48570.0,74.7984,74.8471,74.6718,74.74,48570.0
2016-06-06 11:55:00,76.7,76.71,76.62,76.62,16300.0,74.7205,74.7302,74.6426,74.6426,16300.0
2016-06-06 12:00:00,76.62,76.65,76.56,76.57,21318.0,74.6426,74.6718,74.5841,74.5939,21318.0
2016-06-06 12:05:00,76.6,76.61,76.43,76.43,19014.0,74.6231,74.6328,74.4575,74.4575,19014.0
2016-06-06 12:10:00,76.42,76.47,76.37,76.38,25871.0,74.4477,74.4964,74.399,74.4088,25871.0
2016-06-06 12:15:00,76.39,76.53,76.37,76.53,7500.0,74.4185,74.5549,74.399,74.5549,7500.0
2016-06-06 12:20:00,76.54,76.58,76.5,76.52,16841.0,74.5646,74.6036,74.5257,74.5451,16841.0
2016-06-06 12:25:00,76.52,76.65,76.51,76.65,42606.0,74.5451,74.6718,74.5354,74.6718,42606.0
2016-06-06 12:30:00,76.62,76.62,76.53,76.56,9500.0,74.6426,74.6426,74.5549,74.5841,9500.0
2016-06-06 12:35:00,76.55,76.63,76.55,76.62,10509.0,74.5744,74.6523,74.5744,74.6426,10509.0
2016-06-06 12:40:00,76.6,76.75,76.58,76.75,16503.0,74.6231,74.7692,74.6036,74.7692,16503.0
2016-06-06 12:45:00,76.72,76.72,76.6,76.63,7644.0,74.74,74.74,74.6231,74.6523,7644.0
2016-06-06 12:50:00,76.62,76.65,76.44,76.5,13006.0,74.6426,74.6718,74.4672,74.5257,13006.0
2016-06-06 12:55:00,76.49,76.55,76.43,76.52,8519.0,74.5159,74.5744,74.4575,74.5451,8519.0
2016-06-06 13:00:00,76.52,76.64,76.5,76.61,15883.0,74.5451,74.662,74.5257,74.6328,15883.0
2016-06-06 13:05:00,76.63,76.68,76.58,76.62,7300.0,74.6523,74.701,74.6036,74.6426,7300.0
2016-06-06 13:10:00,76.63,76.69,76.63,76.64,9168.0,74.6523,74.7108,74.6523,74.662,9168.0
2016-06-06 13:15:00,76.65,76.71,76.64,76.68,10041.0,74.6718,74.7302,74.662,74.701,10041.0
2016-06-06 13:20:00,76.69,76.75,76.64,76.66,14127.0,74.7108,74.7692,74.662,74.6815,14127.0
2016-06-06 13:25:00,76.66,76.75,76.66,76.7,10447.0,74.6815,74.7692,74.6815,74.7205,10447.0
2016-06-06 13:30:00,76.7,76.74,76.66,76.69,14897.0,74.7205,74.7595,74.6815,74.7108,14897.0
2016-06-06 13:35:00,76.69,76.72,76.62,76.62,6898.0,74.7108,74.74,74.6426,74.6426,6898.0
2016-06-06 13:40:00,76.63,76.67,76.62,76.64,6694.0,74.6523,74.6913,74.6426,74.662,6694.0
2016-06-06 13:45:00,76.62,76.66,76.62,76.63,44834.0,74.6426,74.6815,74.6426,74.6523,44834.0
2016-06-06 13:50:00,76.63,76.7,76.6,76.7,39966.0,74.6523,74.7205,74.6231,74.7205,39966.0
2016-06-06 13:55:00,76.7,76.83,76.65,76.8,15132.0,74.7205,74.8471,74.6718,74.8179,15132.0
2016-06-06 14:00:00,76.81,76.86,76.76,76.83,12737.0,74.8277,74.8764,74.779,74.8471,12737.0
2016-06-06 14:05:00,76.82,76.82,76.72,76.81,8772.0,74.8374,74.8374,74.74,74.8277,8772.0
2016-06-06 14:10:00,76.81,76.83,76.74,76.77,21065.0,74.8277,74.8471,74.7595,74.7887,21065.0
2016-06-06 14:15:00,76.77,76.9,76.77,76.88,22412.0,74.7887,74.9153,74.7887,74.8959,22412.0
2016-06-06 14:20:00,76.87,76.93,76.87,76.93,26107.0,74.8861,74.9446,74.8861,74.9446,26107.0
2016-06-06 14:25:00,76.93,76.96,76.89,76.9,19394.0,74.9446,74.9738,74.9056,74.9153,19394.0
2016-06-06 14:30:00,76.9,76.93,76.79,76.8,19356.0,74.9153,74.9446,74.8082,74.8179,19356.0
2016-06-06 14:35:00,76.81,76.84,76.74,76.77,13522.0,74.8277,74.8569,74.7595,74.7887,13522.0
2016-06-06 14:40:00,76.77,76.81,76.72,76.79,11003.0,74.7887,74.8277,74.74,74.8082,11003.0
2016-06-06 14:45:00,76.79,76.82,76.76,76.76,8079.0,74.8082,74.8374,74.779,74.779,8079.0
2016-06-06 14:50:00,76.75,76.84,76.73,76.79,12973.0,74.7692,74.8569,74.7497,74.8082,12973.0
2016-06-06 14:55:00,76.78,76.78,76.7,76.73,13968.0,74.7984,74.7984,74.7205,74.7497,13968.0
2016-06-06 15:00:00,76.73,76.79,76.72,76.73,9900.0,74.7497,74.8082,74.74,74.7497,9900.0
2016-06-06 15:05:00,76.73,76.73,76.64,76.69,14771.0,74.7497,74.7497,74.662,74.7108,14771.0
2016-06-06 15:10:00,76.69,76.69,76.65,76.67,18060.0,74.7108,74.7108,74.6718,74.6913,18060.0
2016-06-06 15:15:00,76.67,76.71,76.63,76.7,25924.0,74.6913,74.7302,74.6523,74.7205,25924.0
2016-06-06 15:20:00,76.71,76.74,76.66,76.73,56215.0,74.7302,74.7595,74.6815,74.7497,56215.0
2016-06-06 15:25:00,76.73,76.8,76.72,76.72,19699.0,74.7497,74.8179,74.74,74.74,19699.0
2016-06-06 15:30:00,76.72,76.77,76.68,76.77,33739.0,74.74,74.7887,74.701,74.7887,33739.0
2016-06-06 15:35:00,76.76,76.77,76.63,76.68,43796.0,74.779,74.7887,74.6523,74.701,43796.0
2016-06-06 15:40:00,76.68,76.68,76.52,76.56,57048.0,74.701,74.701,74.5451,74.5841,57048.0
2016-06-06 15:45:00,76.56,76.61,76.5,76.5,39133.0,74.5841,74.6328,74.5257,74.5257,39133.0
2016-06-06 15:50:00,76.5,76.54,76.44,76.49,101333.0,74.5257,74.5646,74.4672,74.5159,101333.0
2016-06-06 15:55:00,76.49,76.57,76.49,76.49,151607.0,74.5159,74.5939,74.5159,74.5159,151607.0
2016-06-07 09:30:00,76.86,77.58,76.86,77.55,80943.0,74.8764,75.5778,74.8764,75.5486,80943.0
2016-06-07 09:35:00,77.49,77.49,77.19,77.33,68818.0,75.4901,75.4901,75.1979,75.3342,68818.0
2016-06-07 09:40:00,77.4,77.74,77.33,77.59,75939.0,75.4024,75.7337,75.3342,75.5875,75939.0
2016-06-07 09:45:00,77.65,77.94,77.58,77.9,58140.0,75.646,75.9285,75.5778,75.8895,58140.0
2016-06-07 09:50:00,77.91,78.09,77.81,77.9,52277.0,75.8993,76.0746,75.8019,75.8895,52277.0
2016-06-07 09:55:00,77.86,77.87,77.6,77.67,53506.0,75.8506,75.8603,75.5973,75.6655,53506.0
2016-06-07 10:00:00,77.7,77.8,77.63,77.73,20847.0,75.6947,75.7921,75.6265,75.7239,20847.0
2016-06-07 10:05:00,77.73,77.73,77.6,77.62,52365.0,75.7239,75.7239,75.5973,75.6168,52365.0
2016-06-07 10:10:00,77.61,77.61,77.41,77.41,50583.0,75.607,75.607,75.4122,75.4122,50583.0
2016-06-07 10:15:00,77.42,77.47,77.22,77.22,35271.0,75.4219,75.4706,75.2271,75.2271,35271.0
2016-06-07 10:20:00,77.21,77.25,77.14,77.23,18419.0,75.2173,75.2563,75.1491,75.2368,18419.0
2016-06-07 10:25:00,77.22,77.27,77.12,77.24,15240.0,75.2271,75.2758,75.1297,75.2466,15240.0
2016-06-07 10:30:00,77.22,77.23,76.85,76.87,26681.0,75.2271,75.2368,74.8666,74.8861,26681.0
2016-06-07 10:35:00,76.88,76.95,76.76,76.83,38585.0,74.8959,74.964,74.779,74.8471,38585.0
2016-06-07 10:40:00,76.83,77.01,76.8,76.99,29707.0,74.8471,75.0225,74.8179,75.003,29707.0
2016-06-07 10:45:00,76.99,76.99,76.87,76.93,27422.0,75.003,75.003,74.8861,74.9446,27422.0
2016-06-07 10:50:00,76.92,77.06,76.89,77.06,24095.0,74.9348,75.0712,74.9056,75.0712,24095.0
2016-06-07 10:55:00,77.06,77.38,77.04,77.38,45575.0,75.0712,75.3829,75.0517,75.3829,45575.0
2016-06-07 11:00:00,77.37,77.52,77.29,77.47,39530.0,75.3732,75.5193,75.2953,75.4706,39530.0
2016-06-07 11:05:00,77.48,77.69,77.45,77.69,36029.0,75.4804,75.6849,75.4511,75.6849,36029.0
2016-06-07 11:10:00,77.68,77.7,77.58,77.66,36903.0,75.6752,75.6947,75.5778,75.6557,36903.0
2016-06-07 11:15:00,77.66,77.68,77.53,77.57,31789.0,75.6557,75.6752,75.5291,75.568,31789.0
2016-06-07 11:20:00,77.58,77.78,77.54,77.54,20079.0,75.5778,75.7726,75.5388,75.5388,20079.0
2016-06-07 11:25:00,77.53,77.61,77.44,77.56,17661.0,75.5291,75.607,75.4414,75.5583,17661.0
2016-06-07 11:30:00,77.56,77.56,77.43,77.48,12035.0,75.5583,75.5583,75.4317,75.4804,12035.0
2016-06-07 11:35:00,77.49,77.5,77.35,77.39,11816.0,75.4901,75.4999,75.3537,75.3927,11816.0
2016-06-07 11:40:00,77.41,77.51,77.4,77.42,10044.0,75.4122,75.5096,75.4024,75.4219,10044.0
2016-06-07 11:45:00,77.42,77.44,77.27,77.3,13384.0,75.4219,75.4414,75.2758,75.305,13384.0
2016-06-07 11:50:00,77.3,77.4,77.26,77.28,13691.0,75.305,75.4024,75.266,75.2855,13691.0
2016-06-07 11:55:00,77.28,77.33,77.24,77.27,14354.0,75.2855,75.3342,75.2466,75.2758,14354.0
2016-06-07 12:00:00,77.27,77.29,77.19,77.2,9790.0,75.2758,75.2953,75.1979,75.2076,9790.0
2016-06-07 12:05:00,77.18,77.25,77.18,77.25,7450.0,75.1881,75.2563,75.1881,75.2563,7450.0
2016-06-07 12:10:00,77.24,77.45,77.23,77.45,21483.0,75.2466,75.4511,75.2368,75.4511,21483.0
2016-06-07 12:15:00,77.45,77.47,77.35,77.36,11934.0,75.4511,75.4706,75.3537,75.3635,11934.0
2016-06-07 12:20:00,77.37,77.53,77.37,77.46,17644.0,75.3732,75.5291,75.3732,75.4609,17644.0
2016-06-07 12:25:00,77.47,77.59,77.47,77.54,10080.0,75.4706,75.5875,75.4706,75.5388,10080.0
2016-06-07 12:30:00,77.53,77.58,77.49,77.56,12318.0,75.5291,75.5778,75.4901,75.5583,12318.0
2016-06-07 12:35:00,77.58,77.59,77.54,77.56,8320.0,75.5778,75.5875,75.5388,75.5583,8320.0
2016-06-07 12:40:00,77.57,77.67,77.54,77.55,15873.0,75.568,75.6655,75.5388,75.5486,15873.0
2016-06-07 12:45:00,77.54,77.57,77.46,77.47,13856.0,75.5388,75.568,75.4609,75.4706,13856.0
2016-06-07 12:50:00,77.47,77.55,77.35,77.52,21446.0,75.4706,75.5486,75.3537,75.5193,21446.0
2016-06-07 12:55:00,77.54,77.69,77.53,77.62,17214.0,75.5388,75.6849,75.5291,75.6168,17214.0
2016-06-07 13:00:00,77.59,77.64,77.52,77.64,12336.0,75.5875,75.6362,75.5193,75.6362,12336.0
2016-06-07 13:05:00,77.64,77.69,77.6,77.66,38538.0,75.6362,75.6849,75.5973,75.6557,38538.0
2016-06-07 13:10:00,77.64,77.69,77.6,77.63,36224.0,75.6362,75.6849,75.5973,75.6265,36224.0
2016-06-07 13:15:00,77.63,77.73,77.63,77.72,32849.0,75.6265,75.7239,75.6265,75.7142,32849.0
2016-06-07 13:20:00,77.72,77.82,77.71,77.78,21858.0,75.7142,75.8116,75.7044,75.7726,21858.0
2016-06-07 13:25:00,77.78,77.89,77.73,77.89,15771.0,75.7726,75.8798,75.7239,75.8798,15771.0
2016-06-07 13:30:00,77.87,77.88,77.78,77.78,18593.0,75.8603,75.87,75.7726,75.7726,18593.0
2016-06-07 13:35:00,77.77,77.82,77.74,77.75,22304.0,75.7629,75.8116,75.7337,75.7434,22304.0
2016-06-07 13:40:00,77.76,77.85,77.74,77.77,12670.0,75.7531,75.8408,75.7337,75.7629,12670.0
2016-06-07 13:45:00,77.77,77.94,77.77,77.94,19286.0,75.7629,75.9285,75.7629,75.9285,19286.0
2016-06-07 13:50:00,77.91,77.93,77.82,77.82,16717.0,75.8993,75.9188,75.8116,75.8116,16717.0
2016-06-07 13:55:00,77.82,77.86,77.77,77.78,22585.0,75.8116,75.8506,75.7629,75.7726,22585.0
2016-06-07 14:00:00,77.78,77.81,77.68,77.73,22902.0,75.7726,75.8019,75.6752,75.7239,22902.0
2016-06-07 14:05:00,77.72,77.75,77.64,77.64,26174.0,75.7142,75.7434,75.6362,75.6362,26174.0
2016-06-07 14:10:00,77.64,77.64,77.58,77.58,21642.0,75.6362,75.6362,75.5778,75.5778,21642.0
2016-06-07 14:15:00,77.58,77.58,77.39,77.4,27553.0,75.5778,75.5778,75.3927,75.4024,27553.0
2016-06-07 14:20:00,77.4,77.44,77.39,77.41,32182.0,75.4024,75.4414,75.3927,75.4122,32182.0
2016-06-07 14:25:00,77.4,77.43,77.34,77.34,27392.0,75.4024,75.4317,75.344,75.344,27392.0
2016-06-07 14:30:00,77.32,77.49,77.32,77.46,25321.0,75.3245,75.4901,75.3245,75.4609,25321.0
2016-06-07 14:35:00,77.46,77.52,77.42,77.5,32314.0,75.4609,75.5193,75.4219,75.4999,32314.0
2016-06-07 14:40:00,77.5,77.5,77.34,77.44,21415.0,75.4999,75.4999,75.344,75.4414,21415.0
2016-06-07 14:45:00,77.44,77.48,77.3,77.3,29983.0,75.4414,75.4804,75.305,75.305,29983.0
2016-06-07 14:50:00,77.29,77.33,77.21,77.32,24769.0,75.2953,75.3342,75.2173,75.3245,24769.0
2016-06-07 14:55:00,77.33,77.33,77.21,77.31,28295.0,75.3342,75.3342,75.2173,75.3148,28295.0
2016-06-07 15:00:00,77.32,77.34,77.19,77.19,42363.0,75.3245,75.344,75.1979,75.1979,42363.0
2016-06-07 15:05:00,77.19,77.25,77.17,77.2,43951.0,75.1979,75.2563,75.1784,75.2076,43951.0
2016-06-07 15:10:00,77.21,77.23,77.17,77.22,26187.0,75.2173,75.2368,75.1784,75.2271,26187.0
2016-06-07 15:15:00,77.22,77.22,77.12,77.17,41149.0,75.2271,75.2271,75.1297,75.1784,41149.0
2016-06-07 15:20:00,77.17,77.24,77.14,77.23,45650.0,75.1784,75.2466,75.1491,75.2368,45650.0
2016-06-07 15:25:00,77.23,77.4,77.2,77.37,40541.0,75.2368,75.4024,75.2076,75.3732,40541.0
2016-06-07 15:30:00,77.37,77.38,77.28,77.32,58652.0,75.3732,75.3829,75.2855,75.3245,58652.0
2016-06-07 15:35:00,77.32,77.37,77.3,77.34,51141.0,75.3245,75.3732,75.305,75.344,51141.0
2016-06-07 15:40:00,77.34,77.41,77.32,77.4,185278.0,75.344,75.4122,75.3245,75.4024,185278.0
2016-06-07 15:45:00,77.39,77.4,77.25,77.25,92740.0,75.3927,75.4024,75.2563,75.2563,92740.0
2016-06-07 15:50:00,77.24,77.28,77.19,77.25,188234.0,75.2466,75.2855,75.1979,75.2563,188234.0
2016-06-07 15:55:00,77.25,77.29,77.17,77.27,186476.0,75.2563,75.2953,75.1784,75.2758,186476.0
2016-06-08 09:30:00,77.06,77.19,76.94,76.94,26219.0,75.0712,75.1979,74.9543,74.9543,26219.0
2016-06-08 09:35:00,76.88,76.99,76.86,76.88,15046.0,74.8959,75.003,74.8764,74.8959,15046.0
2016-06-08 09:40:00,76.88,76.93,76.76,76.82,12132.0,74.8959,74.9446,74.779,74.8374,12132.0
2016-06-08 09:45:00,76.82,76.88,76.76,76.88,19133.0,74.8374,74.8959,74.779,74.8959,19133.0
2016-06-08 09:50:00,76.97,77.14,76.87,76.87,11710.0,74.9835,75.1491,74.8861,74.8861,11710.0
2016-06-08 09:55:00,76.91,76.95,76.72,76.78,13203.0,74.9251,74.964,74.74,74.7984,13203.0
2016-06-08 10:00:00,76.81,76.81,76.63,76.65,21283.0,74.8277,74.8277,74.6523,74.6718,21283.0
2016-06-08 10:05:00,76.63,76.68,76.63,76.64,21710.0,74.6523,74.701,74.6523,74.662,21710.0
2016-06-08 10:10:00,76.63,76.63,76.53,76.55,15197.0,74.6523,74.6523,74.5549,74.5744,15197.0
2016-06-08 10:15:00,76.53,76.57,76.41,76.42,17356.0,74.5549,74.5939,74.438,74.4477,17356.0
2016-06-08 10:20:00,76.41,76.46,76.35,76.43,9640.0,74.438,74.4867,74.3795,74.4575,9640.0
2016-06-08 10:25:00,76.41,76.5,76.36,76.47,8437.0,74.438,74.5257,74.3893,74.4964,8437.0
2016-06-08 10:30:00,76.46,76.55,76.43,76.47,21508.0,74.4867,74.5744,74.4575,74.4964,21508.0
2016-06-08 10:35:00,76.45,76.59,76.45,76.55,26933.0,74.477,74.6133,74.477,74.5744,26933.0
2016-06-08 10:40:00,76.56,76.66,76.55,76.61,19266.0,74.5841,74.6815,74.5744,74.6328,19266.0
2016-06-08 10:45:00,76.61,76.65,76.51,76.61,16000.0,74.6328,74.6718,74.5354,74.6328,16000.0
2016-06-08 10:50:00,76.61,76.62,76.57,76.62,12244.0,74.6328,74.6426,74.5939,74.6426,12244.0
2016-06-08 10:55:00,76.63,76.66,76.55,76.55,8300.0,74.6523,74.6815,74.5744,74.5744,8300.0
2016-06-08 11:00:00,76.53,76.53,76.38,76.38,24288.0,74.5549,74.5549,74.4088,74.4088,24288.0
2016-06-08 11:05:00,76.38,76.44,76.3,76.37,14608.0,74.4088,74.4672,74.3308,74.399,14608.0
2016-06-08 11:10:00,76.35,76.42,76.32,76.41,8491.0,74.3795,74.4477,74.3503,74.438,8491.0
2016-06-08 11:15:00,76.42,76.42,76.33,76.4,21520.0,74.4477,74.4477,74.36,74.4282,21520.0
2016-06-08 11:20:00,76.4,76.49,76.38,76.47,17355.0,74.4282,74.5159,74.4088,74.4964,17355.0
2016-06-08 11:25:00,76.48,76.58,76.48,76.52,12261.0,74.5062,74.6036,74.5062,74.5451,12261.0
2016-06-08 11:30:00,76.51,76.57,76.48,76.51,16903.0,74.5354,74.5939,74.5062,74.5354,16903.0
2016-06-08 11:35:00,76.52,76.64,76.5,76.55,15231.0,74.5451,74.662,74.5257,74.5744,15231.0
2016-06-08 11:40:00,76.55,76.55,76.4,76.47,8948.0,74.5744,74.5744,74.4282,74.4964,8948.0
2016-06-08 11:45:00,76.48,76.55,76.48,76.52,8300.0,74.5062,74.5744,74.5062,74.5451,8300.0
2016-06-08 11:50:00,76.5,76.57,76.47,76.52,15616.0,74.5257,74.5939,74.4964,74.5451,15616.0
2016-06-08 11:55:00,76.52,76.55,76.42,76.44,14779.0,74.5451,74.5744,74.4477,74.4672,14779.0
2016-06-08 12:00:00,76.45,76.5,76.43,76.48,6851.0,74.477,74.5257,74.4575,74.5062,6851.0
2016-06-08 12:05:00,76.48,76.52,76.47,76.48,10229.0,74.5062,74.5451,74.4964,74.5062,10229.0
2016-06-08 12:10:00,76.49,76.54,76.42,76.44,16748.0,74.5159,74.5646,74.4477,74.4672,16748.0
2016-06-08 12:15:00,76.43,76.47,76.41,76.44,11680.0,74.4575,74.4964,74.438,74.4672,11680.0
2016-06-08 12:20:00,76.45,76.48,76.42,76.46,29562.0,74.477,74.5062,74.4477,74.4867,29562.0
2016-06-08 12:25:00,76.46,76.46,76.37,76.38,16385.0,74.4867,74.4867,74.399,74.4088,16385.0
2016-06-08 12:30:00,76.39,76.49,76.39,76.42,12359.0,74.4185,74.5159,74.4185,74.4477,12359.0
2016-06-08 12:35:00,76.42,76.46,76.36,76.36,10557.0,74.4477,74.4867,74.3893,74.3893,10557.0
2016-06-08 12:40:00,76.37,76.43,76.36,76.37,29245.0,74.399,74.4575,74.3893,74.399,29245.0
2016-06-08 12:45:00,76.37,76.41,76.31,76.41,18889.0,74.399,74.438,74.3406,74.438,18889.0
2016-06-08 12:50:00,76.41,76.42,76.35,76.39,76836.0,74.438,74.4477,74.3795,74.4185,76836.0
2016-06-08 12:55:00,76.39,76.4,76.31,76.32,47273.0,74.4185,74.4282,74.3406,74.3503,47273.0
2016-06-08 13:00:00,76.32,76.41,76.31,76.34,24229.0,74.3503,74.438,74.3406,74.3698,24229.0
2016-06-08 13:05:00,76.35,76.46,76.35,76.43,7483.0,74.3795,74.4867,74.3795,74.4575,7483.0
2016-06-08 13:10:00,76.42,76.45,76.37,76.42,13651.0,74.4477,74.477,74.399,74.4477,13651.0
2016-06-08 13:15:00,76.41,76.51,76.37,76.37,34576.0,74.438,74.5354,74.399,74.399,34576.0
2016-06-08 13:20:00,76.38,76.43,76.29,76.32,11529.0,74.4088,74.4575,74.3211,74.3503,11529.0
2016-06-08 13:25:00,76.32,76.33,76.19,76.2,10198.0,74.3503,74.36,74.2237,74.2334,10198.0
2016-06-08 13:30:00,76.18,76.23,76.16,76.23,23936.0,74.2139,74.2626,74.1944,74.2626,23936.0
2016-06-08 13:35:00,76.23,76.28,76.19,76.2,14978.0,74.2626,74.3113,74.2237,74.2334,14978.0
2016-06-08 13:40:00,76.2,76.24,76.19,76.2,37602.0,74.2334,74.2724,74.2237,74.2334,37602.0
2016-06-08 13:45:00,76.19,76.22,76.18,76.19,19865.0,74.2237,74.2529,74.2139,74.2237,19865.0
2016-06-08 13:50:00,76.19,76.21,76.15,76.15,17817.0,74.2237,74.2431,74.1847,74.1847,17817.0
2016-06-08 13:55:00,76.14,76.18,76.14,76.16,8799.0,74.175,74.2139,74.175,74.1944,8799.0
2016-06-08 14:00:00,76.17,76.17,76.05,76.09,27025.0,74.2042,74.2042,74.0873,74.1262,27025.0
2016-06-08 14:05:00,76.09,76.09,76.01,76.04,43300.0,74.1262,74.1262,74.0483,74.0775,43300.0
2016-06-08 14:10:00,76.05,76.1,76.02,76.08,18606.0,74.0873,74.136,74.058,74.1165,18606.0
2016-06-08 14:15:00,76.09,76.22,76.09,76.19,20958.0,74.1262,74.2529,74.1262,74.2237,20958.0
2016-06-08 14:20:00,76.19,76.26,76.18,76.26,18636.0,74.2237,74.2919,74.2139,74.2919,18636.0
2016-06-08 14:25:00,76.26,76.41,76.25,76.4,54994.0,74.2919,74.438,74.2821,74.4282,54994.0
2016-06-08 14:30:00,76.39,76.41,76.36,76.4,52636.0,74.4185,74.438,74.3893,74.4282,52636.0
2016-06-08 14:35:00,76.4,76.42,76.34,76.38,41200.0,74.4282,74.4477,74.3698,74.4088,41200.0
2016-06-08 14:40:00,76.37,76.39,76.31,76.35,49305.0,74.399,74.4185,74.3406,74.3795,49305.0
2016-06-08 14:45:00,76.34,76.4,76.34,76.36,39738.0,74.3698,74.4282,74.3698,74.3893,39738.0
2016-06-08 14:50:00,76.36,76.42,76.32,76.41,36293.0,74.3893,74.4477,74.3503,74.438,36293.0
2016-06-08 14:55:00,76.42,76.43,76.35,76.35,20991.0,74.4477,74.4575,74.3795,74.3795,20991.0
2016-06-08 15:00:00,76.36,76.42,76.33,76.41,27482.0,74.3893,74.4477,74.36,74.438,27482.0
2016-06-08 15:05:00,76.41,76.42,76.33,76.41,22950.0,74.438,74.4477,74.36,74.438,22950.0
2016-06-08 15:10:00,76.42,76.46,76.39,76.45,35804.0,74.4477,74.4867,74.4185,74.477,35804.0
2016-06-08 15:15:00,76.44,76.45,76.38,76.38,24291.0,74.4672,74.477,74.4088,74.4088,24291.0
2016-06-08 15:20:00,76.38,76.39,76.27,76.28,34672.0,74.4088,74.4185,74.3016,74.3113,34672.0
2016-06-08 15:25:00,76.29,76.3,76.18,76.19,42770.0,74.3211,74.3308,74.2139,74.2237,42770.0
2016-06-08 15:30:00,76.19,76.21,76.09,76.12,58955.0,74.2237,74.2431,74.1262,74.1555,58955.0
2016-06-08 15:35:00,76.11,76.13,76.02,76.03,57992.0,74.1457,74.1652,74.058,74.0678,57992.0
2016-06-08 15:40:00,76.04,76.06,76.03,76.04,83087.0,74.0775,74.097,74.0678,74.0775,83087.0
2016-06-08 15:45:00,76.05,76.26,76.04,76.25,85487.0,74.0873,74.2919,74.0775,74.2821,85487.0
2016-06-08 15:50:00,76.24,76.26,76.17,76.17,56232.0,74.2724,74.2919,74.2042,74.2042,56232.0
2016-06-08 15:55:00,76.17,76.28,76.17,76.28,92823.0,74.2042,74.3113,74.2042,74.3113,92823.0
2016-06-09 09:30:00,75.59,76.0,75.52,75.91,88163.0,73.6391,74.0386,73.571,73.9509,88163.0
2016-06-09 09:35:00,75.89,76.47,75.83,76.47,56331.0,73.9314,74.4964,73.873,74.4964,56331.0
2016-06-09 09:40:00,76.47,76.47,76.32,76.39,39347.0,74.4964,74.4964,74.3503,74.4185,39347.0
2016-06-09 09:45:00,76.37,76.42,76.2,76.39,26927.0,74.399,74.4477,74.2334,74.4185,26927.0
2016-06-09 09:50:00,76.42,76.61,76.42,76.57,21948.0,74.4477,74.6328,74.4477,74.5939,21948.0
2016-06-09 09:55:00,76.57,76.77,76.55,76.72,13340.0,74.5939,74.7887,74.5744,74.74,13340.0
2016-06-09 10:00:00,76.7,76.71,76.5,76.54,49547.0,74.7205,74.7302,74.5257,74.5646,49547.0
2016-06-09 10:05:00,76.53,76.61,76.5,76.61,20448.0,74.5549,74.6328,74.5257,74.6328,20448.0
2016-06-09 10:10:00,76.59,76.79,76.59,76.72,36942.0,74.6133,74.8082,74.6133,74.74,36942.0
2016-06-09 10:15:00,76.73,76.75,76.58,76.58,28828.0,74.7497,74.7692,74.6036,74.6036,28828.0
2016-06-09 10:20:00,76.58,76.66,76.45,76.53,33112.0,74.6036,74.6815,74.477,74.5549,33112.0
2016-06-09 10:25:00,76.53,76.56,76.37,76.41,10747.0,74.5549,74.5841,74.399,74.438,10747.0
2016-06-09 10:30:00,76.42,76.42,76.18,76.3,19698.0,74.4477,74.4477,74.2139,74.3308,19698.0
2016-06-09 10:35:00,76.28,76.45,76.28,76.34,12542.0,74.3113,74.477,74.3113,74.3698,12542.0
2016-06-09 10:40:00,76.34,76.34,76.2,76.3,22316.0,74.3698,74.3698,74.2334,74.3308,22316.0
2016-06-09 10:45:00,76.3,76.32,76.25,76.27,15258.0,74.3308,74.3503,74.2821,74.3016,15258.0
2016-06-09 10:50:00,76.27,76.32,76.26,76.3,15091.0,74.3016,74.3503,74.2919,74.3308,15091.0
2016-06-09 10:55:00,76.3,76.31,76.25,76.27,15065.0,74.3308,74.3406,74.2821,74.3016,15065.0
2016-06-09 11:00:00,76.28,76.29,76.17,76.2,10222.0,74.3113,74.3211,74.2042,74.2334,10222.0
2016-06-09 11:05:00,76.21,76.26,76.1,76.12,17296.0,74.2431,74.2919,74.136,74.1555,17296.0
2016-06-09 11:10:00,76.13,76.17,76.04,76.17,11617.0,74.1652,74.2042,74.0775,74.2042,11617.0
2016-06-09 11:15:00,76.19,76.2,76.09,76.09,19632.0,74.2237,74.2334,74.1262,74.1262,19632.0
2016-06-09 11:20:00,76.09,76.09,76.02,76.07,17432.0,74.1262,74.1262,74.058,74.1068,17432.0
2016-06-09 11:25:00,76.07,76.1,76.03,76.04,34504.0,74.1068,74.136,74.0678,74.0775,34504.0
2016-06-09 11:30:00,76.05,76.05,75.95,75.99,35636.0,74.0873,74.0873,73.9899,74.0288,35636.0
2016-06-09 11:35:00,76.0,76.0,75.93,76.0,28011.0,74.0386,74.0386,73.9704,74.0386,28011.0
2016-06-09 11:40:00,76.0,76.0,75.94,75.97,18084.0,74.0386,74.0386,73.9801,74.0093,18084.0
2016-06-09 11:45:00,75.96,76.0,75.95,76.0,13650.0,73.9996,74.0386,73.9899,74.0386,13650.0
2016-06-09 11:50:00,76.0,76.0,75.92,75.98,19487.0,74.0386,74.0386,73.9606,74.0191,19487.0
2016-06-09 11:55:00,75.98,76.0,75.96,75.98,18026.0,74.0191,74.0386,73.9996,74.0191,18026.0
2016-06-09 12:00:00,75.98,76.0,75.94,75.96,20639.0,74.0191,74.0386,73.9801,73.9996,20639.0
2016-06-09 12:05:00,75.97,75.99,75.92,75.96,11291.0,74.0093,74.0288,73.9606,73.9996,11291.0
2016-06-09 12:10:00,75.95,75.99,75.9,75.91,22408.0,73.9899,74.0288,73.9411,73.9509,22408.0
2016-06-09 12:15:00,75.9,75.96,75.9,75.96,12053.0,73.9411,73.9996,73.9411,73.9996,12053.0
2016-06-09 12:20:00,75.97,75.97,75.91,75.93,15728.0,74.0093,74.0093,73.9509,73.9704,15728.0
2016-06-09 12:25:00,75.91,75.96,75.88,75.9,19318.0,73.9509,73.9996,73.9217,73.9411,19318.0
2016-06-09 12:30:00,75.92,76.0,75.89,76.0,32525.0,73.9606,74.0386,73.9314,74.0386,32525.0
2016-06-09 12:35:00,76.0,76.0,75.98,76.0,17274.0,74.0386,74.0386,74.0191,74.0386,17274.0
2016-06-09 12:40:00,76.0,76.0,75.86,75.89,24912.0,74.0386,74.0386,73.9022,73.9314,24912.0
2016-06-09 12:45:00,75.89,75.92,75.87,75.88,12999.0,73.9314,73.9606,73.9119,73.9217,12999.0
2016-06-09 12:50:00,75.89,76.0,75.89,75.98,15320.0,73.9314,74.0386,73.9314,74.0191,15320.0
2016-06-09 12:55:00,75.98,76.11,75.97,76.06,36368.0,74.0191,74.1457,74.0093,74.097,36368.0
2016-06-09 13:00:00,76.07,76.18,76.06,76.16,12240.0,74.1068,74.2139,74.097,74.1944,12240.0
2016-06-09 13:05:00,76.15,76.2,76.15,76.19,13238.0,74.1847,74.2334,74.1847,74.2237,13238.0
2016-06-09 13:10:00,76.19,76.21,76.16,76.19,18090.0,74.2237,74.2431,74.1944,74.2237,18090.0
2016-06-09 13:15:00,76.2,76.43,76.19,76.43,19130.0,74.2334,74.4575,74.2237,74.4575,19130.0
2016-06-09 13:20:00,76.45,76.49,76.42,76.45,12073.0,74.477,74.5159,74.4477,74.477,12073.0
2016-06-09 13:25:00,76.44,76.46,76.42,76.45,14051.0,74.4672,74.4867,74.4477,74.477,14051.0
2016-06-09 13:30:00,76.44,76.51,76.43,76.45,24425.0,74.4672,74.5354,74.4575,74.477,24425.0
2016-06-09 13:35:00,76.46,76.46,76.41,76.45,11152.0,74.4867,74.4867,74.438,74.477,11152.0
2016-06-09 13:40:00,76.45,76.48,76.38,76.47,12505.0,74.477,74.5062,74.4088,74.4964,12505.0
2016-06-09 13:45:00,76.46,76.51,76.46,76.47,8914.0,74.4867,74.5354,74.4867,74.4964,8914.0
2016-06-09 13:50:00,76.46,76.52,76.33,76.37,12095.0,74.4867,74.5451,74.36,74.399,12095.0
2016-06-09 13:55:00,76.37,76.38,76.25,76.25,18371.0,74.399,74.4088,74.2821,74.2821,18371.0
2016-06-09 14:00:00,76.23,76.25,76.19,76.21,12786.0,74.2626,74.2821,74.2237,74.2431,12786.0
2016-06-09 14:05:00,76.21,76.28,76.21,76.28,18424.0,74.2431,74.3113,74.2431,74.3113,18424.0
2016-06-09 14:10:00,76.29,76.33,76.25,76.29,11161.0,74.3211,74.36,74.2821,74.3211,11161.0
2016-06-09 14:15:00,76.28,76.3,76.25,76.25,9178.0,74.3113,74.3308,74.2821,74.2821,9178.0
2016-06-09 14:20:00,76.26,76.3,76.17,76.18,12879.0,74.2919,74.3308,74.2042,74.2139,12879.0
2016-06-09 14:25:00,76.2,76.26,76.16,76.16,29938.0,74.2334,74.2919,74.1944,74.1944,29938.0
2016-06-09 14:30:00,76.19,76.35,76.19,76.34,16624.0,74.2237,74.3795,74.2237,74.3698,16624.0
2016-06-09 14:35:00,76.35,76.4,76.33,76.35,10030.0,74.3795,74.4282,74.36,74.3795,10030.0
2016-06-09 14:40:00,76.34,76.37,76.27,76.34,23503.0,74.3698,74.399,74.3016,74.3698,23503.0
2016-06-09 14:45:00,76.34,76.41,76.25,76.31,13915.0,74.3698,74.438,74.2821,74.3406,13915.0
2016-06-09 14:50:00,76.33,76.35,76.26,76.27,12853.0,74.36,74.3795,74.2919,74.3016,12853.0
2016-06-09 14:55:00,76.27,76.28,76.21,76.25,12636.0,74.3016,74.3113,74.2431,74.2821,12636.0
2016-06-09 15:00:00,76.27,76.34,76.24,76.24,66432.0,74.3016,74.3698,74.2724,74.2724,66432.0
2016-06-09 15:05:00,76.24,76.36,76.21,76.36,41037.0,74.2724,74.3893,74.2431,74.3893,41037.0
2016-06-09 15:10:00,76.36,76.4,76.24,76.24,27083.0,74.3893,74.4282,74.2724,74.2724,27083.0
2016-06-09 15:15:00,76.24,76.3,76.19,76.24,22643.0,74.2724,74.3308,74.2237,74.2724,22643.0
2016-06-09 15:20:00,76.25,76.25,76.19,76.25,12196.0,74.2821,74.2821,74.2237,74.2821,12196.0
2016-06-09 15:25:00,76.25,76.27,76.2,76.23,19476.0,74.2821,74.3016,74.2334,74.2626,19476.0
2016-06-09 15:30:00,76.23,76.23,76.17,76.19,36193.0,74.2626,74.2626,74.2042,74.2237,36193.0
2016-06-09 15:35:00,76.19,76.23,76.17,76.2,27350.0,74.2237,74.2626,74.2042,74.2334,27350.0
2016-06-09 15:40:00,76.2,76.25,76.17,76.17,43087.0,74.2334,74.2821,74.2042,74.2042,43087.0
2016-06-09 15:45:00,76.18,76.23,76.12,76.21,24557.0,74.2139,74.2626,74.1555,74.2431,24557.0
2016-06-09 15:50:00,76.2,76.3,76.2,76.29,37423.0,74.2334,74.3308,74.2334,74.3211,37423.0
2016-06-09 15:55:00,76.28,76.31,76.25,76.25,72690.0,74.3113,74.3406,74.2821,74.2821,72690.0
2016-06-10 09:30:00,75.41,76.24,75.25,75.83,93274.0,73.4638,74.2724,73.3079,73.873,93274.0
2016-06-10 09:35:00,75.86,76.09,75.67,75.86,32781.0,73.9022,74.1262,73.7171,73.9022,32781.0
2016-06-10 09:40:00,75.89,75.89,75.55,75.67,27786.0,73.9314,73.9314,73.6002,73.7171,27786.0
2016-06-10 09:45:00,75.67,75.67,75.46,75.52,16206.0,73.7171,73.7171,73.5125,73.571,16206.0
2016-06-10 09:50:00,75.54,75.66,75.44,75.6,18406.0,73.5904,73.7073,73.493,73.6489,18406.0
2016-06-10 09:55:00,75.6,75.68,75.32,75.4,31250.0,73.6489,73.7268,73.3761,73.4541,31250.0
2016-06-10 10:00:00,75.38,75.42,75.19,75.34,22982.0,73.4346,73.4735,73.2495,73.3956,22982.0
2016-06-10 10:05:00,75.36,75.49,75.36,75.49,12537.0,73.4151,73.5417,73.4151,73.5417,12537.0
2016-06-10 10:10:00,75.53,75.59,75.41,75.45,15735.0,73.5807,73.6391,73.4638,73.5028,15735.0
2016-06-10 10:15:00,75.45,75.67,75.44,75.65,35874.0,73.5028,73.7171,73.493,73.6976,35874.0
2016-06-10 10:20:00,75.66,75.78,75.54,75.75,11427.0,73.7073,73.8242,73.5904,73.795,11427.0
2016-06-10 10:25:00,75.75,75.85,75.65,75.66,25804.0,73.795,73.8924,73.6976,73.7073,25804.0
2016-06-10 10:30:00,75.62,75.62,75.47,75.59,18560.0,73.6684,73.6684,73.5222,73.6391,18560.0
2016-06-10 10:35:00,75.57,75.63,75.52,75.52,8577.0,73.6197,73.6781,73.571,73.571,8577.0
2016-06-10 10:40:00,75.49,75.5,75.43,75.43,8639.0,73.5417,73.5515,73.4833,73.4833,8639.0
2016-06-10 10:45:00,75.43,75.44,75.36,75.36,15621.0,73.4833,73.493,73.4151,73.4151,15621.0
2016-06-10 10:50:00,75.37,75.38,75.29,75.3,9799.0,73.4248,73.4346,73.3469,73.3566,9799.0
2016-06-10 10:55:00,75.31,75.44,75.27,75.4,14735.0,73.3664,73.493,73.3274,73.4541,14735.0
2016-06-10 11:00:00,75.4,75.4,75.28,75.32,10732.0,73.4541,73.4541,73.3371,73.3761,10732.0
2016-06-10 11:05:00,75.32,75.44,75.3,75.44,31935.0,73.3761,73.493,73.3566,73.493,31935.0
2016-06-10 11:10:00,75.44,75.48,75.39,75.46,11170.0,73.493,73.532,73.4443,73.5125,11170.0
2016-06-10 11:15:00,75.46,75.48,75.4,75.44,11859.0,73.5125,73.532,73.4541,73.493,11859.0
2016-06-10 11:20:00,75.43,75.48,75.33,75.44,13941.0,73.4833,73.532,73.3859,73.493,13941.0
2016-06-10 11:25:00,75.45,75.46,75.3,75.32,13482.0,73.5028,73.5125,73.3566,73.3761,13482.0
2016-06-10 11:30:00,75.32,75.43,75.3,75.34,28531.0,73.3761,73.4833,73.3566,73.3956,28531.0
2016-06-10 11:35:00,75.34,75.39,75.28,75.29,32966.0,73.3956,73.4443,73.3371,73.3469,32966.0
2016-06-10 11:40:00,75.28,75.37,75.27,75.3,11252.0,73.3371,73.4248,73.3274,73.3566,11252.0
2016-06-10 11:45:00,75.3,75.32,75.26,75.28,12703.0,73.3566,73.3761,73.3177,73.3371,12703.0
2016-06-10 11:50:00,75.27,75.31,75.23,75.29,15987.0,73.3274,73.3664,73.2884,73.3469,15987.0
2016-06-10 11:55:00,75.31,75.42,75.29,75.42,7440.0,73.3664,73.4735,73.3469,73.4735,7440.0
2016-06-10 12:00:00,75.42,75.48,75.39,75.41,8173.0,73.4735,73.532,73.4443,73.4638,8173.0
2016-06-10 12:05:00,75.39,75.42,75.34,75.37,17537.0,73.4443,73.4735,73.3956,73.4248,17537.0
2016-06-10 12:10:00,75.37,75.52,75.35,75.45,23265.0,73.4248,73.571,73.4053,73.5028,23265.0
2016-06-10 12:15:00,75.45,75.48,75.38,75.42,8597.0,73.5028,73.532,73.4346,73.4735,8597.0
2016-06-10 12:20:00,75.43,75.47,75.39,75.41,14256.0,73.4833,73.5222,73.4443,73.4638,14256.0
2016-06-10 12:25:00,75.4,75.46,75.36,75.43,11854.0,73.4541,73.5125,73.4151,73.4833,11854.0
2016-06-10 12:30:00,75.42,75.47,75.35,75.46,10039.0,73.4735,73.5222,73.4053,73.5125,10039.0
2016-06-10 12:35:00,75.45,75.52,75.44,75.49,8742.0,73.5028,73.571,73.493,73.5417,8742.0
2016-06-10 12:40:00,75.49,75.59,75.47,75.58,9700.0,73.5417,73.6391,73.5222,73.6294,9700.0
2016-06-10 12:45:00,75.56,75.64,75.52,75.6,13211.0,73.6099,73.6879,73.571,73.6489,13211.0
2016-06-10 12:50:00,75.59,75.65,75.59,75.61,11011.0,73.6391,73.6976,73.6391,73.6586,11011.0
2016-06-10 12:55:00,75.6,75.61,75.52,75.55,11673.0,73.6489,73.6586,73.571,73.6002,11673.0
2016-06-10 13:00:00,75.55,75.63,75.52,75.59,39765.0,73.6002,73.6781,73.571,73.6391,39765.0
2016-06-10 13:05:00,75.58,75.58,75.48,75.52,21511.0,73.6294,73.6294,73.532,73.571,21511.0
2016-06-10 13:10:00,75.51,75.61,75.51,75.53,13985.0,73.5612,73.6586,73.5612,73.5807,13985.0
2016-06-10 13:15:00,75.54,75.59,75.53,75.53,18443.0,73.5904,73.6391,73.5807,73.5807,18443.0
2016-06-10 13:20:00,75.52,75.57,75.48,75.55,8450.0,73.571,73.6197,73.532,73.6002,8450.0
2016-06-10 13:25:00,75.55,75.57,75.47,75.47,13287.0,73.6002,73.6197,73.5222,73.5222,13287.0
2016-06-10 13:30:00,75.48,75.49,75.34,75.4,13784.0,73.532,73.5417,73.3956,73.4541,13784.0
2016-06-10 13:35:00,75.37,75.38,75.33,75.36,5522.0,73.4248,73.4346,73.3859,73.4151,5522.0
2016-06-10 13:40:00,75.35,75.38,75.29,75.29,8918.0,73.4053,73.4346,73.3469,73.3469,8918.0
2016-06-10 13:45:00,75.27,75.28,75.16,75.2,25448.0,73.3274,73.3371,73.2202,73.2592,25448.0
2016-06-10 13:50:00,75.19,75.23,75.14,75.17,9710.0,73.2495,73.2884,73.2008,73.23,9710.0
2016-06-10 13:55:00,75.18,75.23,75.14,75.2,10863.0,73.2397,73.2884,73.2008,73.2592,10863.0
2016-06-10 14:00:00,75.21,75.25,75.14,75.18,17193.0,73.269,73.3079,73.2008,73.2397,17193.0
2016-06-10 14:05:00,75.17,75.21,74.98,75.04,52688.0,73.23,73.269,73.0449,73.1033,52688.0
2016-06-10 14:10:00,75.03,75.12,75.01,75.04,10759.0,73.0936,73.1813,73.0741,73.1033,10759.0
2016-06-10 14:15:00,75.02,75.04,74.93,74.98,21514.0,73.0839,73.1033,72.9962,73.0449,21514.0
2016-06-10 14:20:00,75.0,75.05,74.91,74.92,37973.0,73.0644,73.1131,72.9767,72.9864,37973.0
2016-06-10 14:25:00,74.92,74.94,74.88,74.89,36433.0,72.9864,73.0059,72.9475,72.9572,36433.0
2016-06-10 14:30:00,74.89,74.9,74.8,74.84,30148.0,72.9572,72.967,72.8695,72.9085,30148.0
2016-06-10 14:35:00,74.84,74.97,74.81,74.97,26526.0,72.9085,73.0351,72.8793,73.0351,26526.0
2016-06-10 14:40:00,74.97,74.97,74.87,74.92,16780.0,73.0351,73.0351,72.9377,72.9864,16780.0
2016-06-10 14:45:00,74.91,74.94,74.85,74.86,15644.0,72.9767,73.0059,72.9182,72.928,15644.0
2016-06-10 14:50:00,74.85,74.87,74.81,74.87,10522.0,72.9182,72.9377,72.8793,72.9377,10522.0
2016-06-10 14:55:00,74.87,74.95,74.87,74.92,15713.0,72.9377,73.0157,72.9377,72.9864,15713.0
2016-06-10 15:00:00,74.93,74.95,74.87,74.9,13980.0,72.9962,73.0157,72.9377,72.967,13980.0
2016-06-10 15:05:00,74.9,74.92,74.87,74.92,12733.0,72.967,72.9864,72.9377,72.9864,12733.0
2016-06-10 15:10:00,74.92,74.92,74.86,74.91,17090.0,72.9864,72.9864,72.928,72.9767,17090.0
2016-06-10 15:15:00,74.91,74.97,74.9,74.96,22293.0,72.9767,73.0351,72.967,73.0254,22293.0
2016-06-10 15:20:00,74.96,75.03,74.96,75.02,15771.0,73.0254,73.0936,73.0254,73.0839,15771.0
2016-06-10 15:25:00,75.03,75.07,75.01,75.05,27707.0,73.0936,73.1326,73.0741,73.1131,27707.0
2016-06-10 15:30:00,75.05,75.18,75.05,75.16,31107.0,73.1131,73.2397,73.1131,73.2202,31107.0
2016-06-10 15:35:00,75.16,75.22,75.16,75.22,35395.0,73.2202,73.2787,73.2202,73.2787,35395.0
2016-06-10 15:40:00,75.21,75.22,75.15,75.2,31464.0,73.269,73.2787,73.2105,73.2592,31464.0
2016-06-10 15:45:00,75.21,75.36,75.21,75.35,37234.0,73.269,73.4151,73.269,73.4053,37234.0
2016-06-10 15:50:00,75.28,75.35,75.22,75.24,70501.0,73.3371,73.4053,73.2787,73.2982,70501.0
2016-06-10 15:55:00,75.24,75.32,75.22,75.3,139303.0,73.2982,73.3761,73.2787,73.3566,139303.0
2016-06-13 09:30:00,74.89,75.2,74.3,74.44,62119.0,72.9572,73.2592,72.3824,72.5188,62119.0
2016-06-13 09:35:00,74.43,74.81,74.43,74.61,16528.0,72.5091,72.8793,72.5091,72.6844,16528.0
2016-06-13 09:40:00,74.67,74.92,74.5,74.57,18274.0,72.7429,72.9864,72.5773,72.6455,18274.0
2016-06-13 09:45:00,74.58,74.91,74.53,74.73,32617.0,72.6552,72.9767,72.6065,72.8013,32617.0
2016-06-13 09:50:00,74.78,75.26,74.78,75.25,33050.0,72.8501,73.3177,72.8501,73.3079,33050.0
2016-06-13 09:55:00,75.23,75.43,75.2,75.34,48323.0,73.2884,73.4833,73.2592,73.3956,48323.0
2016-06-13 10:00:00,75.31,75.36,75.04,75.06,32997.0,73.3664,73.4151,73.1033,73.1228,32997.0
2016-06-13 10:05:00,75.08,75.13,74.7,74.77,20480.0,73.1423,73.191,72.7721,72.8403,20480.0
2016-06-13 10:10:00,74.77,74.82,74.55,74.6,30997.0,72.8403,72.889,72.626,72.6747,30997.0
2016-06-13 10:15:00,74.57,74.61,74.44,74.53,38353.0,72.6455,72.6844,72.5188,72.6065,38353.0
2016-06-13 10:20:00,74.54,74.62,74.48,74.6,17638.0,72.6162,72.6942,72.5578,72.6747,17638.0
2016-06-13 10:25:00,74.6,74.75,74.57,74.68,29310.0,72.6747,72.8208,72.6455,72.7526,29310.0
2016-06-13 10:30:00,74.7,74.84,74.67,74.69,16750.0,72.7721,72.9085,72.7429,72.7624,16750.0
2016-06-13 10:35:00,74.69,74.69,74.52,74.53,11487.0,72.7624,72.7624,72.5968,72.6065,11487.0
2016-06-13 10:40:00,74.55,74.56,74.39,74.39,17426.0,72.626,72.6357,72.4701,72.4701,17426.0
2016-06-13 10:45:00,74.41,74.42,74.29,74.29,17887.0,72.4896,72.4993,72.3727,72.3727,17887.0
2016-06-13 10:50:00,74.28,74.44,74.26,74.39,18337.0,72.363,72.5188,72.3435,72.4701,18337.0
2016-06-13 10:55:00,74.4,74.42,74.11,74.16,70184.0,72.4799,72.4993,72.1973,72.2461,70184.0
2016-06-13 11:00:00,74.15,74.21,74.1,74.13,51563.0,72.2363,72.2948,72.1876,72.2168,51563.0
2016-06-13 11:05:00,74.13,74.15,74.04,74.12,29533.0,72.2168,72.2363,72.1291,72.2071,29533.0
2016-06-13 11:10:00,74.12,74.21,74.1,74.12,37144.0,72.2071,72.2948,72.1876,72.2071,37144.0
2016-06-13 11:15:00,74.12,74.35,74.11,74.31,17345.0,72.2071,72.4311,72.1973,72.3922,17345.0
2016-06-13 11:20:00,74.3,74.3,74.22,74.24,14653.0,72.3824,72.3824,72.3045,72.324,14653.0
2016-06-13 11:25:00,74.23,74.33,74.15,74.31,18335.0,72.3142,72.4117,72.2363,72.3922,18335.0
2016-06-13 11:30:00,74.3,74.31,74.11,74.13,13352.0,72.3824,72.3922,72.1973,72.2168,13352.0
2016-06-13 11:35:00,74.11,74.14,74.03,74.04,16745.0,72.1973,72.2266,72.1194,72.1291,16745.0
2016-06-13 11:40:00,74.03,74.11,73.95,74.09,31317.0,72.1194,72.1973,72.0415,72.1779,31317.0
2016-06-13 11:45:00,74.08,74.1,73.98,74.05,17799.0,72.1681,72.1876,72.0707,72.1389,17799.0
2016-06-13 11:50:00,74.06,74.07,73.8,73.85,35178.0,72.1486,72.1584,71.8953,71.9441,35178.0
2016-06-13 11:55:00,73.86,73.93,73.85,73.88,21228.0,71.9538,72.022,71.9441,71.9733,21228.0
2016-06-13 12:00:00,73.87,74.0,73.81,73.93,21640.0,71.9635,72.0902,71.9051,72.022,21640.0
2016-06-13 12:05:00,73.93,74.0,73.86,73.91,37336.0,72.022,72.0902,71.9538,72.0025,37336.0
2016-06-13 12:10:00,73.9,74.04,73.89,74.0,26689.0,71.9928,72.1291,71.983,72.0902,26689.0
2016-06-13 12:15:00,74.02,74.13,74.02,74.13,11516.0,72.1097,72.2168,72.1097,72.2168,11516.0
2016-06-13 12:20:00,74.13,74.23,74.07,74.18,32295.0,72.2168,72.3142,72.1584,72.2655,32295.0
2016-06-13 12:25:00,74.18,74.23,74.11,74.16,10400.0,72.2655,72.3142,72.1973,72.2461,10400.0
2016-06-13 12:30:00,74.17,74.26,74.17,74.23,12854.0,72.2558,72.3435,72.2558,72.3142,12854.0
2016-06-13 12:35:00,74.23,74.37,74.23,74.3,23468.0,72.3142,72.4506,72.3142,72.3824,23468.0
2016-06-13 12:40:00,74.3,74.42,74.29,74.41,18085.0,72.3824,72.4993,72.3727,72.4896,18085.0
2016-06-13 12:45:00,74.42,74.53,74.42,74.53,20611.0,72.4993,72.6065,72.4993,72.6065,20611.0
2016-06-13 12:50:00,74.54,74.59,74.54,74.55,23468.0,72.6162,72.665,72.6162,72.626,23468.0
2016-06-13 12:55:00,74.56,74.66,74.55,74.6,19698.0,72.6357,72.7331,72.626,72.6747,19698.0
2016-06-13 13:00:00,74.61,74.66,74.58,74.63,17893.0,72.6844,72.7331,72.6552,72.7039,17893.0
2016-06-13 13:05:00,74.63,74.64,74.54,74.55,17300.0,72.7039,72.7137,72.6162,72.626,17300.0
2016-06-13 13:10:00,74.57,74.59,74.46,74.48,15986.0,72.6455,72.665,72.5383,72.5578,15986.0
2016-06-13 13:15:00,74.46,74.46,74.35,74.41,13683.0,72.5383,72.5383,72.4311,72.4896,13683.0
2016-06-13 13:20:00,74.4,74.64,74.39,74.64,26658.0,72.4799,72.7137,72.4701,72.7137,26658.0
2016-06-13 13:25:00,74.63,74.64,74.58,74.64,12395.0,72.7039,72.7137,72.6552,72.7137,12395.0
2016-06-13 13:30:00,74.64,74.74,74.64,74.67,19037.0,72.7137,72.8111,72.7137,72.7429,19037.0
2016-06-13 13:35:00,74.67,74.68,74.37,74.4,21613.0,72.7429,72.7526,72.4506,72.4799,21613.0
2016-06-13 13:40:00,74.39,74.55,74.38,74.52,56133.0,72.4701,72.626,72.4604,72.5968,56133.0
2016-06-13 13:45:00,74.53,74.62,74.44,74.45,15688.0,72.6065,72.6942,72.5188,72.5286,15688.0
2016-06-13 13:50:00,74.44,74.44,74.27,74.27,19238.0,72.5188,72.5188,72.3532,72.3532,19238.0
2016-06-13 13:55:00,74.26,74.33,74.19,74.2,29471.0,72.3435,72.4117,72.2753,72.285,29471.0
2016-06-13 14:00:00,74.21,74.33,74.21,74.32,20794.0,72.2948,72.4117,72.2948,72.4019,20794.0
2016-06-13 14:05:00,74.32,74.35,74.24,74.25,15454.0,72.4019,72.4311,72.324,72.3337,15454.0
2016-06-13 14:10:00,74.26,74.31,74.21,74.25,21375.0,72.3435,72.3922,72.2948,72.3337,21375.0
2016-06-13 14:15:00,74.27,74.33,74.25,74.33,20790.0,72.3532,72.4117,72.3337,72.4117,20790.0
2016-06-13 14:20:00,74.32,74.33,74.25,74.26,44718.0,72.4019,72.4117,72.3337,72.3435,44718.0
2016-06-13 14:25:00,74.26,74.33,74.22,74.33,21608.0,72.3435,72.4117,72.3045,72.4117,21608.0
2016-06-13 14:30:00,74.33,74.5,74.27,74.44,20658.0,72.4117,72.5773,72.3532,72.5188,20658.0
2016-06-13 14:35:00,74.44,74.47,74.38,74.39,18717.0,72.5188,72.5481,72.4604,72.4701,18717.0
2016-06-13 14:40:00,74.39,74.42,74.33,74.38,24031.0,72.4701,72.4993,72.4117,72.4604,24031.0
2016-06-13 14:45:00,74.37,74.39,74.36,74.38,40939.0,72.4506,72.4701,72.4409,72.4604,40939.0
2016-06-13 14:50:00,74.37,74.4,74.37,74.39,46055.0,72.4506,72.4799,72.4506,72.4701,46055.0
2016-06-13 14:55:00,74.39,74.42,74.37,74.39,43205.0,72.4701,72.4993,72.4506,72.4701,43205.0
2016-06-13 15:00:00,74.4,74.41,74.28,74.31,37237.0,72.4799,72.4896,72.363,72.3922,37237.0
2016-06-13 15:05:00,74.31,74.32,74.23,74.23,39291.0,72.3922,72.4019,72.3142,72.3142,39291.0
2016-06-13 15:10:00,74.23,74.29,74.17,74.23,45896.0,72.3142,72.3727,72.2558,72.3142,45896.0
2016-06-13 15:15:00,74.23,74.26,74.19,74.21,54204.0,72.3142,72.3435,72.2753,72.2948,54204.0
2016-06-13 15:20:00,74.22,74.25,74.19,74.2,30646.0,72.3045,72.3337,72.2753,72.285,30646.0
2016-06-13 15:25:00,74.21,74.23,74.12,74.15,93720.0,72.2948,72.3142,72.2071,72.2363,93720.0
2016-06-13 15:30:00,74.15,74.27,74.13,74.27,49853.0,72.2363,72.3532,72.2168,72.3532,49853.0
2016-06-13 15:35:00,74.27,74.32,74.26,74.31,91566.0,72.3532,72.4019,72.3435,72.3922,91566.0
2016-06-13 15:40:00,74.3,74.32,74.27,74.31,80171.0,72.3824,72.4019,72.3532,72.3922,80171.0
2016-06-13 15:45:00,74.31,74.32,74.29,74.3,61499.0,72.3922,72.4019,72.3727,72.3824,61499.0
2016-06-13 15:50:00,74.3,74.3,74.16,74.2,122547.0,72.3824,72.3824,72.2461,72.285,122547.0
2016-06-13 15:55:00,74.2,74.34,74.2,74.25,268360.0,72.285,72.4214,72.285,72.3337,268360.0
2016-06-14 09:30:00,74.14,74.39,73.77,74.26,30448.0,72.2266,72.4701,71.8661,72.3435,30448.0
2016-06-14 09:35:00,74.26,74.32,74.06,74.06,9903.0,72.3435,72.4019,72.1486,72.1486,9903.0
2016-06-14 09:40:00,74.16,74.34,74.08,74.22,14231.0,72.2461,72.4214,72.1681,72.3045,14231.0
2016-06-14 09:45:00,74.22,74.24,73.69,73.82,42899.0,72.3045,72.324,71.7882,71.9148,42899.0
2016-06-14 09:50:00,73.8,73.91,73.5,73.77,21673.0,71.8953,72.0025,71.6031,71.8661,21673.0
2016-06-14 09:55:00,73.77,73.85,73.59,73.61,23740.0,71.8661,71.9441,71.6908,71.7102,23740.0
2016-06-14 10:00:00,73.64,73.78,73.46,73.58,35026.0,71.7395,71.8759,71.5641,71.681,35026.0
2016-06-14 10:05:00,73.59,73.6,73.42,73.5,17268.0,71.6908,71.7005,71.5252,71.6031,17268.0
2016-06-14 10:10:00,73.5,73.7,73.48,73.67,17041.0,71.6031,71.7979,71.5836,71.7687,17041.0
2016-06-14 10:15:00,73.63,73.63,73.51,73.54,21825.0,71.7297,71.7297,71.6128,71.6421,21825.0
2016-06-14 10:20:00,73.55,73.56,73.35,73.4,32851.0,71.6518,71.6615,71.457,71.5057,32851.0
2016-06-14 10:25:00,73.38,73.49,73.34,73.48,10826.0,71.4862,71.5933,71.4472,71.5836,10826.0
2016-06-14 10:30:00,73.46,73.64,73.42,73.58,20840.0,71.5641,71.7395,71.5252,71.681,20840.0
2016-06-14 10:35:00,73.6,73.69,73.47,73.69,14686.0,71.7005,71.7882,71.5739,71.7882,14686.0
2016-06-14 10:40:00,73.7,73.84,73.65,73.82,8322.0,71.7979,71.9343,71.7492,71.9148,8322.0
2016-06-14 10:45:00,73.81,73.86,73.71,73.73,16808.0,71.9051,71.9538,71.8077,71.8272,16808.0
2016-06-14 10:50:00,73.74,73.79,73.67,73.71,8900.0,71.8369,71.8856,71.7687,71.8077,8900.0
2016-06-14 10:55:00,73.69,73.71,73.64,73.7,35774.0,71.7882,71.8077,71.7395,71.7979,35774.0
2016-06-14 11:00:00,73.7,73.71,73.61,73.66,15085.0,71.7979,71.8077,71.7102,71.759,15085.0
2016-06-14 11:05:00,73.68,73.77,73.65,73.77,15388.0,71.7784,71.8661,71.7492,71.8661,15388.0
2016-06-14 11:10:00,73.77,73.78,73.68,73.68,23527.0,71.8661,71.8759,71.7784,71.7784,23527.0
2016-06-14 11:15:00,73.69,73.77,73.66,73.69,6800.0,71.7882,71.8661,71.759,71.7882,6800.0
2016-06-14 11:20:00,73.69,73.78,73.67,73.78,10369.0,71.7882,71.8759,71.7687,71.8759,10369.0
2016-06-14 11:25:00,73.77,73.78,73.69,73.73,9279.0,71.8661,71.8759,71.7882,71.8272,9279.0
2016-06-14 11:30:00,73.74,73.8,73.69,73.8,7800.0,71.8369,71.8953,71.7882,71.8953,7800.0
2016-06-14 11:35:00,73.8,73.88,73.79,73.88,10262.0,71.8953,71.9733,71.8856,71.9733,10262.0
2016-06-14 11:40:00,73.89,73.96,73.85,73.96,29178.0,71.983,72.0512,71.9441,72.0512,29178.0
2016-06-14 11:45:00,73.97,74.04,73.94,74.02,15378.0,72.061,72.1291,72.0317,72.1097,15378.0
2016-06-14 11:50:00,74.01,74.11,74.0,74.08,15585.0,72.0999,72.1973,72.0902,72.1681,15585.0
2016-06-14 11:55:00,74.08,74.14,74.04,74.11,9699.0,72.1681,72.2266,72.1291,72.1973,9699.0
2016-06-14 12:00:00,74.12,74.17,74.1,74.16,8401.0,72.2071,72.2558,72.1876,72.2461,8401.0
2016-06-14 12:05:00,74.12,74.12,73.98,73.98,6240.0,72.2071,72.2071,72.0707,72.0707,6240.0
2016-06-14 12:10:00,73.99,74.12,73.99,74.1,6700.0,72.0804,72.2071,72.0804,72.1876,6700.0
2016-06-14 12:15:00,74.11,74.22,74.11,74.22,4935.0,72.1973,72.3045,72.1973,72.3045,4935.0
2016-06-14 12:20:00,74.23,74.37,74.23,74.34,10020.0,72.3142,72.4506,72.3142,72.4214,10020.0
2016-06-14 12:25:00,74.34,74.42,74.33,74.42,4888.0,72.4214,72.4993,72.4117,72.4993,4888.0
2016-06-14 12:30:00,74.43,74.43,74.31,74.33,8652.0,72.5091,72.5091,72.3922,72.4117,8652.0
2016-06-14 12:35:00,74.33,74.38,74.27,74.31,22498.0,72.4117,72.4604,72.3532,72.3922,22498.0
2016-06-14 12:40:00,74.33,74.38,74.29,74.38,7044.0,72.4117,72.4604,72.3727,72.4604,7044.0
2016-06-14 12:45:00,74.38,74.44,74.33,74.44,5000.0,72.4604,72.5188,72.4117,72.5188,5000.0
2016-06-14 12:50:00,74.44,74.52,74.44,74.45,8130.0,72.5188,72.5968,72.5188,72.5286,8130.0
2016-06-14 12:55:00,74.45,74.52,74.44,74.49,4839.0,72.5286,72.5968,72.5188,72.5675,4839.0
2016-06-14 13:00:00,74.47,74.49,74.41,74.48,17887.0,72.5481,72.5675,72.4896,72.5578,17887.0
2016-06-14 13:05:00,74.48,74.48,74.43,74.43,5359.0,72.5578,72.5578,72.5091,72.5091,5359.0
2016-06-14 13:10:00,74.42,74.43,74.37,74.42,4200.0,72.4993,72.5091,72.4506,72.4993,4200.0
2016-06-14 13:15:00,74.43,74.48,74.39,74.45,11059.0,72.5091,72.5578,72.4701,72.5286,11059.0
2016-06-14 13:20:00,74.44,74.52,74.44,74.5,9656.0,72.5188,72.5968,72.5188,72.5773,9656.0
2016-06-14 13:25:00,74.51,74.52,74.44,74.5,5500.0,72.587,72.5968,72.5188,72.5773,5500.0
2016-06-14 13:30:00,74.5,74.63,74.48,74.63,6131.0,72.5773,72.7039,72.5578,72.7039,6131.0
2016-06-14 13:35:00,74.63,74.63,74.52,74.56,11953.0,72.7039,72.7039,72.5968,72.6357,11953.0
2016-06-14 13:40:00,74.53,74.57,74.49,74.57,7429.0,72.6065,72.6455,72.5675,72.6455,7429.0
2016-06-14 13:45:00,74.56,74.62,74.55,74.55,30685.0,72.6357,72.6942,72.626,72.626,30685.0
2016-06-14 13:50:00,74.56,74.56,74.4,74.43,10943.0,72.6357,72.6357,72.4799,72.5091,10943.0
2016-06-14 13:55:00,74.42,74.42,74.31,74.31,11060.0,72.4993,72.4993,72.3922,72.3922,11060.0
2016-06-14 14:00:00,74.31,74.41,74.31,74.36,12200.0,72.3922,72.4896,72.3922,72.4409,12200.0
2016-06-14 14:05:00,74.37,74.4,74.3,74.3,21392.0,72.4506,72.4799,72.3824,72.3824,21392.0
2016-06-14 14:10:00,74.31,74.42,74.28,74.42,7766.0,72.3922,72.4993,72.363,72.4993,7766.0
2016-06-14 14:15:00,74.42,74.49,74.37,74.48,9062.0,72.4993,72.5675,72.4506,72.5578,9062.0
2016-06-14 14:20:00,74.5,74.54,74.46,74.52,8798.0,72.5773,72.6162,72.5383,72.5968,8798.0
2016-06-14 14:25:00,74.52,74.56,74.46,74.56,6377.0,72.5968,72.6357,72.5383,72.6357,6377.0
2016-06-14 14:30:00,74.55,74.58,74.45,74.47,15951.0,72.626,72.6552,72.5286,72.5481,15951.0
2016-06-14 14:35:00,74.46,74.51,74.38,74.51,12212.0,72.5383,72.587,72.4604,72.587,12212.0
2016-06-14 14:40:00,74.5,74.58,74.48,74.55,10405.0,72.5773,72.6552,72.5578,72.626,10405.0
2016-06-14 14:45:00,74.55,74.59,74.45,74.51,10485.0,72.626,72.665,72.5286,72.587,10485.0
2016-06-14 14:50:00,74.49,74.54,74.45,74.45,66321.0,72.5675,72.6162,72.5286,72.5286,66321.0
2016-06-14 14:55:00,74.46,74.46,74.3,74.35,35612.0,72.5383,72.5383,72.3824,72.4311,35612.0
2016-06-14 15:00:00,74.34,74.47,74.31,74.46,9640.0,72.4214,72.5481,72.3922,72.5383,9640.0
2016-06-14 15:05:00,74.48,74.58,74.46,74.51,11296.0,72.5578,72.6552,72.5383,72.587,11296.0
2016-06-14 15:10:00,74.5,74.59,74.48,74.58,8001.0,72.5773,72.665,72.5578,72.6552,8001.0
2016-06-14 15:15:00,74.59,74.66,74.59,74.6,11846.0,72.665,72.7331,72.665,72.6747,11846.0
2016-06-14 15:20:00,74.6,74.68,74.58,74.58,18021.0,72.6747,72.7526,72.6552,72.6552,18021.0
2016-06-14 15:25:00,74.58,74.68,74.56,74.68,10345.0,72.6552,72.7526,72.6357,72.7526,10345.0
2016-06-14 15:30:00,74.66,74.76,74.63,74.74,23594.0,72.7331,72.8306,72.7039,72.8111,23594.0
2016-06-14 15:35:00,74.74,74.78,74.62,74.63,28980.0,72.8111,72.8501,72.6942,72.7039,28980.0
2016-06-14 15:40:00,74.63,74.67,74.54,74.61,27130.0,72.7039,72.7429,72.6162,72.6844,27130.0
2016-06-14 15:45:00,74.6,74.63,74.45,74.5,26159.0,72.6747,72.7039,72.5286,72.5773,26159.0
2016-06-14 15:50:00,74.45,74.55,74.41,74.52,53537.0,72.5286,72.626,72.4896,72.5968,53537.0
2016-06-14 15:55:00,74.52,74.6,74.51,74.52,86263.0,72.5968,72.6747,72.587,72.5968,86263.0
2016-06-15 09:30:00,74.56,75.23,74.04,74.87,27622.0,72.6357,73.2884,72.1291,72.9377,27622.0
2016-06-15 09:35:00,74.87,74.96,74.75,74.77,22778.0,72.9377,73.0254,72.8208,72.8403,22778.0
2016-06-15 09:40:00,74.77,74.83,74.66,74.76,22260.0,72.8403,72.8988,72.7331,72.8306,22260.0
2016-06-15 09:45:00,74.77,74.82,74.71,74.75,23836.0,72.8403,72.889,72.7819,72.8208,23836.0
2016-06-15 09:50:00,74.73,74.78,74.68,74.76,35225.0,72.8013,72.8501,72.7526,72.8306,35225.0
2016-06-15 09:55:00,74.75,74.84,74.54,74.6,62679.0,72.8208,72.9085,72.6162,72.6747,62679.0
2016-06-15 10:00:00,74.6,74.81,74.49,74.53,25801.0,72.6747,72.8793,72.5675,72.6065,25801.0
2016-06-15 10:05:00,74.56,74.65,74.49,74.61,14393.0,72.6357,72.7234,72.5675,72.6844,14393.0
2016-06-15 10:10:00,74.58,74.63,74.48,74.48,13648.0,72.6552,72.7039,72.5578,72.5578,13648.0
2016-06-15 10:15:00,74.46,74.46,74.22,74.29,10843.0,72.5383,72.5383,72.3045,72.3727,10843.0
2016-06-15 10:20:00,74.29,74.34,74.12,74.13,7299.0,72.3727,72.4214,72.2071,72.2168,7299.0
2016-06-15 10:25:00,74.1,74.19,74.05,74.15,25172.0,72.1876,72.2753,72.1389,72.2363,25172.0
2016-06-15 10:30:00,74.2,74.25,74.11,74.2,30555.0,72.285,72.3337,72.1973,72.285,30555.0
2016-06-15 10:35:00,74.2,74.31,74.15,74.31,14363.0,72.285,72.3922,72.2363,72.3922,14363.0
2016-06-15 10:40:00,74.33,74.39,74.29,74.38,16049.0,72.4117,72.4701,72.3727,72.4604,16049.0
2016-06-15 10:45:00,74.36,74.46,74.35,74.4,9479.0,72.4409,72.5383,72.4311,72.4799,9479.0
2016-06-15 10:50:00,74.4,74.48,74.4,74.45,12215.0,72.4799,72.5578,72.4799,72.5286,12215.0
2016-06-15 10:55:00,74.45,74.47,74.28,74.32,28450.0,72.5286,72.5481,72.363,72.4019,28450.0
2016-06-15 11:00:00,74.33,74.44,74.33,74.37,11164.0,72.4117,72.5188,72.4117,72.4506,11164.0
2016-06-15 11:05:00,74.39,74.41,74.3,74.36,20030.0,72.4701,72.4896,72.3824,72.4409,20030.0
2016-06-15 11:10:00,74.38,74.39,74.28,74.29,35928.0,72.4604,72.4701,72.363,72.3727,35928.0
2016-06-15 11:15:00,74.29,74.29,74.08,74.09,10100.0,72.3727,72.3727,72.1681,72.1779,10100.0
2016-06-15 11:20:00,74.11,74.19,74.08,74.19,18247.0,72.1973,72.2753,72.1681,72.2753,18247.0
2016-06-15 11:25:00,74.18,74.21,74.14,74.16,15610.0,72.2655,72.2948,72.2266,72.2461,15610.0
2016-06-15 11:30:00,74.15,74.28,74.15,74.26,14463.0,72.2363,72.363,72.2363,72.3435,14463.0
2016-06-15 11:35:00,74.26,74.31,74.21,74.23,12435.0,72.3435,72.3922,72.2948,72.3142,12435.0
2016-06-15 11:40:00,74.23,74.35,74.22,74.32,12938.0,72.3142,72.4311,72.3045,72.4019,12938.0
2016-06-15 11:45:00,74.32,74.35,74.27,74.34,20008.0,72.4019,72.4311,72.3532,72.4214,20008.0
2016-06-15 11:50:00,74.35,74.37,74.27,74.3,17045.0,72.4311,72.4506,72.3532,72.3824,17045.0
2016-06-15 11:55:00,74.29,74.34,74.29,74.34,34522.0,72.3727,72.4214,72.3727,72.4214,34522.0
2016-06-15 12:00:00,74.34,74.44,74.31,74.31,8300.0,72.4214,72.5188,72.3922,72.3922,8300.0
2016-06-15 12:05:00,74.33,74.33,74.26,74.29,6471.0,72.4117,72.4117,72.3435,72.3727,6471.0
2016-06-15 12:10:00,74.28,74.35,74.23,74.34,10488.0,72.363,72.4311,72.3142,72.4214,10488.0
2016-06-15 12:15:00,74.36,74.43,74.35,74.4,8486.0,72.4409,72.5091,72.4311,72.4799,8486.0
2016-06-15 12:20:00,74.4,74.45,74.36,74.43,15771.0,72.4799,72.5286,72.4409,72.5091,15771.0
2016-06-15 12:25:00,74.43,74.51,74.38,74.41,9321.0,72.5091,72.587,72.4604,72.4896,9321.0
2016-06-15 12:30:00,74.42,74.57,74.42,74.57,42484.0,72.4993,72.6455,72.4993,72.6455,42484.0
2016-06-15 12:35:00,74.58,74.61,74.48,74.55,10226.0,72.6552,72.6844,72.5578,72.626,10226.0
2016-06-15 12:40:00,74.56,74.6,74.52,74.6,8104.0,72.6357,72.6747,72.5968,72.6747,8104.0
2016-06-15 12:45:00,74.59,74.6,74.54,74.55,8741.0,72.665,72.6747,72.6162,72.626,8741.0
2016-06-15 12:50:00,74.55,74.55,74.49,74.49,10098.0,72.626,72.626,72.5675,72.5675,10098.0
2016-06-15 12:55:00,74.5,74.55,74.47,74.47,12706.0,72.5773,72.626,72.5481,72.5481,12706.0
2016-06-15 13:00:00,74.48,74.53,74.46,74.47,17337.0,72.5578,72.6065,72.5383,72.5481,17337.0
2016-06-15 13:05:00,74.47,74.53,74.45,74.5,10736.0,72.5481,72.6065,72.5286,72.5773,10736.0
2016-06-15 13:10:00,74.52,74.52,74.45,74.5,7811.0,72.5968,72.5968,72.5286,72.5773,7811.0
2016-06-15 13:15:00,74.5,74.53,74.46,74.5,11123.0,72.5773,72.6065,72.5383,72.5773,11123.0
2016-06-15 13:20:00,74.5,74.61,74.5,74.54,13330.0,72.5773,72.6844,72.5773,72.6162,13330.0
2016-06-15 13:25:00,74.54,74.66,74.52,74.59,10183.0,72.6162,72.7331,72.5968,72.665,10183.0
2016-06-15 13:30:00,74.61,74.64,74.57,74.61,11012.0,72.6844,72.7137,72.6455,72.6844,11012.0
2016-06-15 13:35:00,74.58,74.61,74.52,74.6,11866.0,72.6552,72.6844,72.5968,72.6747,11866.0
2016-06-15 13:40:00,74.61,74.61,74.5,74.56,10604.0,72.6844,72.6844,72.5773,72.6357,10604.0
2016-06-15 13:45:00,74.55,74.67,74.51,74.67,11125.0,72.626,72.7429,72.587,72.7429,11125.0
2016-06-15 13:50:00,74.65,74.71,74.62,74.69,7755.0,72.7234,72.7819,72.6942,72.7624,7755.0
2016-06-15 13:55:00,74.72,74.73,74.69,74.7,9506.0,72.7916,72.8013,72.7624,72.7721,9506.0
2016-06-15 14:00:00,74.72,74.88,74.71,74.79,23373.0,72.7916,72.9475,72.7819,72.8598,23373.0
2016-06-15 14:05:00,74.78,74.81,74.56,74.61,14836.0,72.8501,72.8793,72.6357,72.6844,14836.0
2016-06-15 14:10:00,74.62,74.72,74.56,74.61,12514.0,72.6942,72.7916,72.6357,72.6844,12514.0
2016-06-15 14:15:00,74.61,74.69,74.58,74.64,13996.0,72.6844,72.7624,72.6552,72.7137,13996.0
2016-06-15 14:20:00,74.64,74.65,74.53,74.58,14588.0,72.7137,72.7234,72.6065,72.6552,14588.0
2016-06-15 14:25:00,74.57,74.65,74.55,74.56,17845.0,72.6455,72.7234,72.626,72.6357,17845.0
2016-06-15 14:30:00,74.54,74.72,74.48,74.72,19463.0,72.6162,72.7916,72.5578,72.7916,19463.0
2016-06-15 14:35:00,74.71,74.72,74.58,74.61,10634.0,72.7819,72.7916,72.6552,72.6844,10634.0
2016-06-15 14:40:00,74.6,74.68,74.57,74.67,13900.0,72.6747,72.7526,72.6455,72.7429,13900.0
2016-06-15 14:45:00,74.66,74.8,74.66,74.75,51575.0,72.7331,72.8695,72.7331,72.8208,51575.0
2016-06-15 14:50:00,74.75,74.75,74.55,74.58,12576.0,72.8208,72.8208,72.626,72.6552,12576.0
2016-06-15 14:55:00,74.58,74.76,74.58,74.74,23299.0,72.6552,72.8306,72.6552,72.8111,23299.0
2016-06-15 15:00:00,74.73,74.76,74.65,74.66,17031.0,72.8013,72.8306,72.7234,72.7331,17031.0
2016-06-15 15:05:00,74.66,74.72,74.66,74.68,10990.0,72.7331,72.7916,72.7331,72.7526,10990.0
2016-06-15 15:10:00,74.67,74.68,74.53,74.57,49164.0,72.7429,72.7526,72.6065,72.6455,49164.0
2016-06-15 15:15:00,74.56,74.6,74.5,74.58,27513.0,72.6357,72.6747,72.5773,72.6552,27513.0
2016-06-15 15:20:00,74.59,74.66,74.58,74.64,14475.0,72.665,72.7331,72.6552,72.7137,14475.0
2016-06-15 15:25:00,74.63,74.63,74.56,74.56,22853.0,72.7039,72.7039,72.6357,72.6357,22853.0
2016-06-15 15:30:00,74.56,74.61,74.52,74.52,27885.0,72.6357,72.6844,72.5968,72.5968,27885.0
2016-06-15 15:35:00,74.53,74.55,74.33,74.37,55996.0,72.6065,72.626,72.4117,72.4506,55996.0
2016-06-15 15:40:00,74.36,74.51,74.34,74.4,73022.0,72.4409,72.587,72.4214,72.4799,73022.0
2016-06-15 15:45:00,74.4,74.43,74.38,74.41,50517.0,72.4799,72.5091,72.4604,72.4896,50517.0
2016-06-15 15:50:00,74.41,74.41,74.26,74.3,136436.0,72.4896,72.4896,72.3435,72.3824,136436.0
2016-06-15 15:55:00,74.29,74.46,74.29,74.4,166420.0,72.3727,72.5383,72.3727,72.4799,166420.0
2016-06-16 09:30:00,73.99,74.55,73.99,74.41,26848.0,72.0804,72.626,72.0804,72.4896,26848.0
2016-06-16 09:35:00,74.41,74.51,74.19,74.31,25344.0,72.4896,72.587,72.2753,72.3922,25344.0
2016-06-16 09:40:00,74.32,74.44,74.24,74.4,61678.0,72.4019,72.5188,72.324,72.4799,61678.0
2016-06-16 09:45:00,74.38,74.56,74.3,74.48,92246.0,72.4604,72.6357,72.3824,72.5578,92246.0
2016-06-16 09:50:00,74.48,74.5,74.35,74.44,27364.0,72.5578,72.5773,72.4311,72.5188,27364.0
2016-06-16 09:55:00,74.44,74.57,74.41,74.57,63327.0,72.5188,72.6455,72.4896,72.6455,63327.0
2016-06-16 10:00:00,74.55,74.58,74.39,74.42,55002.0,72.626,72.6552,72.4701,72.4993,55002.0
2016-06-16 10:05:00,74.4,74.46,74.38,74.39,16080.0,72.4799,72.5383,72.4604,72.4701,16080.0
2016-06-16 10:10:00,74.37,74.4,74.16,74.17,49855.0,72.4506,72.4799,72.2461,72.2558,49855.0
2016-06-16 10:15:00,74.15,74.15,74.01,74.11,40451.0,72.2363,72.2363,72.0999,72.1973,40451.0
2016-06-16 10:20:00,74.1,74.1,73.7,73.71,41581.0,72.1876,72.1876,71.7979,71.8077,41581.0
2016-06-16 10:25:00,73.71,73.79,73.6,73.61,14510.0,71.8077,71.8856,71.7005,71.7102,14510.0
2016-06-16 10:30:00,73.6,73.88,73.57,73.84,24347.0,71.7005,71.9733,71.6713,71.9343,24347.0
2016-06-16 10:35:00,73.88,73.99,73.86,73.97,21173.0,71.9733,72.0804,71.9538,72.061,21173.0
2016-06-16 10:40:00,73.94,74.05,73.86,73.92,36136.0,72.0317,72.1389,71.9538,72.0122,36136.0
2016-06-16 10:45:00,73.91,73.91,73.83,73.85,66992.0,72.0025,72.0025,71.9246,71.9441,66992.0
2016-06-16 10:50:00,73.84,73.88,73.81,73.87,18658.0,71.9343,71.9733,71.9051,71.9635,18658.0
2016-06-16 10:55:00,73.88,73.93,73.86,73.93,10219.0,71.9733,72.022,71.9538,72.022,10219.0
2016-06-16 11:00:00,73.93,73.94,73.82,73.91,16222.0,72.022,72.0317,71.9148,72.0025,16222.0
2016-06-16 11:05:00,73.93,73.95,73.87,73.87,12000.0,72.022,72.0415,71.9635,71.9635,12000.0
2016-06-16 11:10:00,73.88,73.95,73.87,73.94,13983.0,71.9733,72.0415,71.9635,72.0317,13983.0
2016-06-16 11:15:00,73.93,74.02,73.89,74.0,32872.0,72.022,72.1097,71.983,72.0902,32872.0
2016-06-16 11:20:00,74.0,74.01,73.88,73.88,25739.0,72.0902,72.0999,71.9733,71.9733,25739.0
2016-06-16 11:25:00,73.88,73.93,73.83,73.85,43168.0,71.9733,72.022,71.9246,71.9441,43168.0
2016-06-16 11:30:00,73.88,73.93,73.84,73.92,60524.0,71.9733,72.022,71.9343,72.0122,60524.0
2016-06-16 11:35:00,73.91,73.91,73.78,73.87,32985.0,72.0025,72.0025,71.8759,71.9635,32985.0
2016-06-16 11:40:00,73.89,73.89,73.76,73.79,32206.0,71.983,71.983,71.8564,71.8856,32206.0
2016-06-16 11:45:00,73.8,73.85,73.75,73.8,39164.0,71.8953,71.9441,71.8466,71.8953,39164.0
2016-06-16 11:50:00,73.79,73.89,73.79,73.88,11531.0,71.8856,71.983,71.8856,71.9733,11531.0
2016-06-16 11:55:00,73.88,73.91,73.82,73.83,15060.0,71.9733,72.0025,71.9148,71.9246,15060.0
2016-06-16 12:00:00,73.84,73.93,73.8,73.9,11358.0,71.9343,72.022,71.8953,71.9928,11358.0
2016-06-16 12:05:00,73.91,73.93,73.86,73.89,8552.0,72.0025,72.022,71.9538,71.983,8552.0
2016-06-16 12:10:00,73.9,73.96,73.85,73.95,14696.0,71.9928,72.0512,71.9441,72.0415,14696.0
2016-06-16 12:15:00,73.96,74.13,73.95,74.13,8533.0,72.0512,72.2168,72.0415,72.2168,8533.0
2016-06-16 12:20:00,74.1,74.29,74.07,74.23,15906.0,72.1876,72.3727,72.1584,72.3142,15906.0
2016-06-16 12:25:00,74.24,74.34,74.18,74.27,10857.0,72.324,72.4214,72.2655,72.3532,10857.0
2016-06-16 12:30:00,74.24,74.3,74.19,74.2,23142.0,72.324,72.3824,72.2753,72.285,23142.0
2016-06-16 12:35:00,74.2,74.39,74.19,74.35,15901.0,72.285,72.4701,72.2753,72.4311,15901.0
2016-06-16 12:40:00,74.34,74.46,74.3,74.4,10490.0,72.4214,72.5383,72.3824,72.4799,10490.0
2016-06-16 12:45:00,74.43,74.66,74.42,74.61,49536.0,72.5091,72.7331,72.4993,72.6844,49536.0
2016-06-16 12:50:00,74.62,74.62,74.44,74.52,16154.0,72.6942,72.6942,72.5188,72.5968,16154.0
2016-06-16 12:55:00,74.53,74.61,74.51,74.6,8254.0,72.6065,72.6844,72.587,72.6747,8254.0
2016-06-16 13:00:00,74.61,74.82,74.32,74.71,135134.0,72.6844,72.889,72.4019,72.7819,135134.0
2016-06-16 13:05:00,74.71,74.75,74.61,74.75,37469.0,72.7819,72.8208,72.6844,72.8208,37469.0
2016-06-16 13:10:00,74.77,74.82,74.69,74.76,24498.0,72.8403,72.889,72.7624,72.8306,24498.0
2016-06-16 13:15:00,74.75,74.82,74.71,74.79,19348.0,72.8208,72.889,72.7819,72.8598,19348.0
2016-06-16 13:20:00,74.8,74.8,74.66,74.67,10625.0,72.8695,72.8695,72.7331,72.7429,10625.0
2016-06-16 13:25:00,74.67,74.72,74.55,74.59,15519.0,72.7429,72.7916,72.626,72.665,15519.0
2016-06-16 13:30:00,74.58,74.64,74.41,74.46,21187.0,72.6552,72.7137,72.4896,72.5383,21187.0
2016-06-16 13:35:00,74.44,74.58,74.44,74.56,8400.0,72.5188,72.6552,72.5188,72.6357,8400.0
2016-06-16 13:40:00,74.57,74.58,74.5,74.53,6620.0,72.6455,72.6552,72.5773,72.6065,6620.0
2016-06-16 13:45:00,74.52,74.52,74.34,74.34,14531.0,72.5968,72.5968,72.4214,72.4214,14531.0
2016-06-16 13:50:00,74.34,74.39,74.31,74.39,16219.0,72.4214,72.4701,72.3922,72.4701,16219.0
2016-06-16 13:55:00,74.39,74.41,74.33,74.39,10708.0,72.4701,72.4896,72.4117,72.4701,10708.0
2016-06-16 14:00:00,74.38,74.5,74.38,74.48,13371.0,72.4604,72.5773,72.4604,72.5578,13371.0
2016-06-16 14:05:00,74.49,74.54,74.45,74.49,14668.0,72.5675,72.6162,72.5286,72.5675,14668.0
2016-06-16 14:10:00,74.49,74.73,74.48,74.65,21596.0,72.5675,72.8013,72.5578,72.7234,21596.0
2016-06-16 14:15:00,74.64,74.75,74.61,74.75,29845.0,72.7137,72.8208,72.6844,72.8208,29845.0
2016-06-16 14:20:00,74.74,74.74,74.6,74.63,19332.0,72.8111,72.8111,72.6747,72.7039,19332.0
2016-06-16 14:25:00,74.63,74.68,74.5,74.51,13865.0,72.7039,72.7526,72.5773,72.587,13865.0
2016-06-16 14:30:00,74.51,74.56,74.48,74.48,12128.0,72.587,72.6357,72.5578,72.5578,12128.0
2016-06-16 14:35:00,74.5,74.55,74.43,74.48,22025.0,72.5773,72.626,72.5091,72.5578,22025.0
2016-06-16 14:40:00,74.48,74.53,74.41,74.42,11681.0,72.5578,72.6065,72.4896,72.4993,11681.0
2016-06-16 14:45:00,74.43,74.61,74.42,74.6,14708.0,72.5091,72.6844,72.4993,72.6747,14708.0
2016-06-16 14:50:00,74.6,74.78,74.57,74.75,11508.0,72.6747,72.8501,72.6455,72.8208,11508.0
2016-06-16 14:55:00,74.79,74.99,74.78,74.94,57167.0,72.8598,73.0546,72.8501,73.0059,57167.0
2016-06-16 15:00:00,74.94,74.98,74.88,74.91,29138.0,73.0059,73.0449,72.9475,72.9767,29138.0
2016-06-16 15:05:00,74.89,74.9,74.83,74.87,20094.0,72.9572,72.967,72.8988,72.9377,20094.0
2016-06-16 15:10:00,74.87,74.91,74.83,74.89,17009.0,72.9377,72.9767,72.8988,72.9572,17009.0
2016-06-16 15:15:00,74.89,75.0,74.81,74.95,33035.0,72.9572,73.0644,72.8793,73.0157,33035.0
2016-06-16 15:20:00,74.95,75.02,74.87,75.0,31716.0,73.0157,73.0839,72.9377,73.0644,31716.0
2016-06-16 15:25:00,75.01,75.06,74.98,75.05,24263.0,73.0741,73.1228,73.0449,73.1131,24263.0
2016-06-16 15:30:00,75.05,75.06,74.98,75.03,32352.0,73.1131,73.1228,73.0449,73.0936,32352.0
2016-06-16 15:35:00,75.03,75.06,74.93,74.96,48137.0,73.0936,73.1228,72.9962,73.0254,48137.0
2016-06-16 15:40:00,74.96,75.06,74.94,75.02,41988.0,73.0254,73.1228,73.0059,73.0839,41988.0
2016-06-16 15:45:00,75.01,75.07,74.95,75.02,58447.0,73.0741,73.1326,73.0157,73.0839,58447.0
2016-06-16 15:50:00,74.98,75.09,74.96,75.03,79379.0,73.0449,73.1521,73.0254,73.0936,79379.0
2016-06-16 15:55:00,75.03,75.06,74.97,75.0,115590.0,73.0936,73.1228,73.0351,73.0644,115590.0
2016-06-17 09:30:00,75.16,75.16,73.84,73.86,352334.0,73.2202,73.2202,71.9343,71.9538,352334.0
2016-06-17 09:35:00,73.84,74.09,73.79,74.04,73089.0,71.9343,72.1779,71.8856,72.1291,73089.0
2016-06-17 09:40:00,74.0,74.16,73.89,74.06,41930.0,72.0902,72.2461,71.983,72.1486,41930.0
2016-06-17 09:45:00,74.08,74.25,74.0,74.05,137382.0,72.1681,72.3337,72.0902,72.1389,137382.0
2016-06-17 09:50:00,74.0,74.11,73.94,74.0,56599.0,72.0902,72.1973,72.0317,72.0902,56599.0
2016-06-17 09:55:00,74.02,74.05,73.81,73.87,20763.0,72.1097,72.1389,71.9051,71.9635,20763.0
2016-06-17 10:00:00,73.89,73.94,73.75,73.79,26840.0,71.983,72.0317,71.8466,71.8856,26840.0
2016-06-17 10:05:00,73.79,73.82,73.68,73.76,29489.0,71.8856,71.9148,71.7784,71.8564,29489.0
2016-06-17 10:10:00,73.77,73.9,73.7,73.71,14407.0,71.8661,71.9928,71.7979,71.8077,14407.0
2016-06-17 10:15:00,73.7,73.91,73.69,73.86,19827.0,71.7979,72.0025,71.7882,71.9538,19827.0
2016-06-17 10:20:00,73.86,73.95,73.85,73.88,16121.0,71.9538,72.0415,71.9441,71.9733,16121.0
2016-06-17 10:25:00,73.88,73.92,73.78,73.8,30354.0,71.9733,72.0122,71.8759,71.8953,30354.0
2016-06-17 10:30:00,73.78,73.8,73.58,73.65,31059.0,71.8759,71.8953,71.681,71.7492,31059.0
2016-06-17 10:35:00,73.65,73.7,73.6,73.63,19205.0,71.7492,71.7979,71.7005,71.7297,19205.0
2016-06-17 10:40:00,73.62,73.9,73.58,73.65,185852.0,71.72,71.9928,71.681,71.7492,185852.0
2016-06-17 10:45:00,73.66,73.9,73.65,73.87,23423.0,71.759,71.9928,71.7492,71.9635,23423.0
2016-06-17 10:50:00,73.87,73.87,73.75,73.87,22599.0,71.9635,71.9635,71.8466,71.9635,22599.0
2016-06-17 10:55:00,73.84,73.9,73.75,73.84,15971.0,71.9343,71.9928,71.8466,71.9343,15971.0
2016-06-17 11:00:00,73.83,73.85,73.67,73.8,25262.0,71.9246,71.9441,71.7687,71.8953,25262.0
2016-06-17 11:05:00,73.78,73.96,73.72,73.91,27368.0,71.8759,72.0512,71.8174,72.0025,27368.0
2016-06-17 11:10:00,73.91,73.92,73.74,73.79,14622.0,72.0025,72.0122,71.8369,71.8856,14622.0
2016-06-17 11:15:00,73.77,74.05,73.77,74.03,30665.0,71.8661,72.1389,71.8661,72.1194,30665.0
2016-06-17 11:20:00,74.03,74.14,73.97,74.12,25777.0,72.1194,72.2266,72.061,72.2071,25777.0
2016-06-17 11:25:00,74.11,74.21,74.06,74.06,32977.0,72.1973,72.2948,72.1486,72.1486,32977.0
2016-06-17 11:30:00,74.05,74.06,73.87,73.88,25644.0,72.1389,72.1486,71.9635,71.9733,25644.0
2016-06-17 11:35:00,73.9,73.95,73.85,73.91,9004.0,71.9928,72.0415,71.9441,72.0025,9004.0
2016-06-17 11:40:00,73.9,74.01,73.9,74.0,11096.0,71.9928,72.0999,71.9928,72.0902,11096.0
2016-06-17 11:45:00,74.01,74.01,73.92,73.92,12222.0,72.0999,72.0999,72.0122,72.0122,12222.0
2016-06-17 11:50:00,73.93,73.98,73.87,73.88,12248.0,72.022,72.0707,71.9635,71.9733,12248.0
2016-06-17 11:55:00,73.87,73.87,73.8,73.83,8500.0,71.9635,71.9635,71.8953,71.9246,8500.0
2016-06-17 12:00:00,73.86,74.03,73.85,74.02,11144.0,71.9538,72.1194,71.9441,72.1097,11144.0
2016-06-17 12:05:00,74.0,74.08,73.98,74.03,9066.0,72.0902,72.1681,72.0707,72.1194,9066.0
2016-06-17 12:10:00,74.05,74.09,74.04,74.05,6349.0,72.1389,72.1779,72.1291,72.1389,6349.0
2016-06-17 12:15:00,74.06,74.11,74.03,74.11,9733.0,72.1486,72.1973,72.1194,72.1973,9733.0
2016-06-17 12:20:00,74.12,74.19,74.1,74.16,24876.0,72.2071,72.2753,72.1876,72.2461,24876.0
2016-06-17 12:25:00,74.16,74.17,74.11,74.17,19221.0,72.2461,72.2558,72.1973,72.2558,19221.0
2016-06-17 12:30:00,74.18,74.19,74.13,74.13,7389.0,72.2655,72.2753,72.2168,72.2168,7389.0
2016-06-17 12:35:00,74.12,74.16,74.09,74.13,11255.0,72.2071,72.2461,72.1779,72.2168,11255.0
2016-06-17 12:40:00,74.12,74.23,74.1,74.23,10403.0,72.2071,72.3142,72.1876,72.3142,10403.0
2016-06-17 12:45:00,74.21,74.24,74.18,74.19,17654.0,72.2948,72.324,72.2655,72.2753,17654.0
2016-06-17 12:50:00,74.21,74.23,74.12,74.12,7620.0,72.2948,72.3142,72.2071,72.2071,7620.0
2016-06-17 12:55:00,74.11,74.12,74.06,74.06,6437.0,72.1973,72.2071,72.1486,72.1486,6437.0
2016-06-17 13:00:00,74.07,74.13,74.05,74.1,10618.0,72.1584,72.2168,72.1389,72.1876,10618.0
2016-06-17 13:05:00,74.07,74.18,74.07,74.17,8836.0,72.1584,72.2655,72.1584,72.2558,8836.0
2016-06-17 13:10:00,74.16,74.32,74.15,74.32,9717.0,72.2461,72.4019,72.2363,72.4019,9717.0
2016-06-17 13:15:00,74.33,74.46,74.33,74.45,14423.0,72.4117,72.5383,72.4117,72.5286,14423.0
2016-06-17 13:20:00,74.44,74.52,74.43,74.52,15441.0,72.5188,72.5968,72.5091,72.5968,15441.0
2016-06-17 13:25:00,74.53,74.67,74.53,74.63,26309.0,72.6065,72.7429,72.6065,72.7039,26309.0
2016-06-17 13:30:00,74.63,74.64,74.51,74.52,26328.0,72.7039,72.7137,72.587,72.5968,26328.0
2016-06-17 13:35:00,74.51,74.54,74.46,74.49,14363.0,72.587,72.6162,72.5383,72.5675,14363.0
2016-06-17 13:40:00,74.5,74.58,74.5,74.55,10182.0,72.5773,72.6552,72.5773,72.626,10182.0
2016-06-17 13:45:00,74.54,74.54,74.46,74.47,7874.0,72.6162,72.6162,72.5383,72.5481,7874.0
2016-06-17 13:50:00,74.47,74.55,74.47,74.5,12346.0,72.5481,72.626,72.5481,72.5773,12346.0
2016-06-17 13:55:00,74.51,74.61,74.5,74.51,16307.0,72.587,72.6844,72.5773,72.587,16307.0
2016-06-17 14:00:00,74.49,74.53,74.42,74.42,13257.0,72.5675,72.6065,72.4993,72.4993,13257.0
2016-06-17 14:05:00,74.42,74.44,74.36,74.42,16924.0,72.4993,72.5188,72.4409,72.4993,16924.0
2016-06-17 14:10:00,74.44,74.47,74.42,74.45,24345.0,72.5188,72.5481,72.4993,72.5286,24345.0
2016-06-17 14:15:00,74.44,74.48,74.42,74.42,17886.0,72.5188,72.5578,72.4993,72.4993,17886.0
2016-06-17 14:20:00,74.41,74.41,74.28,74.39,17290.0,72.4896,72.4896,72.363,72.4701,17290.0
2016-06-17 14:25:00,74.39,74.4,74.34,74.34,20350.0,72.4701,72.4799,72.4214,72.4214,20350.0
2016-06-17 14:30:00,74.34,74.51,74.34,74.5,35950.0,72.4214,72.587,72.4214,72.5773,35950.0
2016-06-17 14:35:00,74.5,74.5,74.39,74.42,11380.0,72.5773,72.5773,72.4701,72.4993,11380.0
2016-06-17 14:40:00,74.42,74.53,74.38,74.5,21312.0,72.4993,72.6065,72.4604,72.5773,21312.0
2016-06-17 14:45:00,74.49,74.5,74.36,74.4,13446.0,72.5675,72.5773,72.4409,72.4799,13446.0
2016-06-17 14:50:00,74.41,74.48,74.4,74.45,18970.0,72.4896,72.5578,72.4799,72.5286,18970.0
2016-06-17 14:55:00,74.45,74.49,74.4,74.48,11793.0,72.5286,72.5675,72.4799,72.5578,11793.0
2016-06-17 15:00:00,74.48,74.56,74.48,74.53,20454.0,72.5578,72.6357,72.5578,72.6065,20454.0
2016-06-17 15:05:00,74.53,74.54,74.5,74.54,13891.0,72.6065,72.6162,72.5773,72.6162,13891.0
2016-06-17 15:10:00,74.54,74.65,74.53,74.61,48088.0,72.6162,72.7234,72.6065,72.6844,48088.0
2016-06-17 15:15:00,74.59,74.68,74.58,74.64,28835.0,72.665,72.7526,72.6552,72.7137,28835.0
2016-06-17 15:20:00,74.65,74.67,74.61,74.61,17788.0,72.7234,72.7429,72.6844,72.6844,17788.0
2016-06-17 15:25:00,74.61,74.7,74.58,74.69,39017.0,72.6844,72.7721,72.6552,72.7624,39017.0
2016-06-17 15:30:00,74.69,74.7,74.6,74.6,30367.0,72.7624,72.7721,72.6747,72.6747,30367.0
2016-06-17 15:35:00,74.6,74.61,74.54,74.58,37024.0,72.6747,72.6844,72.6162,72.6552,37024.0
2016-06-17 15:40:00,74.59,74.65,74.54,74.59,60552.0,72.665,72.7234,72.6162,72.665,60552.0
2016-06-17 15:45:00,74.59,74.66,74.57,74.66,44060.0,72.665,72.7331,72.6455,72.7331,44060.0
2016-06-17 15:50:00,74.65,74.65,74.59,74.62,76872.0,72.7234,72.7234,72.665,72.6942,76872.0
2016-06-17 15:55:00,74.61,74.66,74.52,74.53,221194.0,72.6844,72.7331,72.5968,72.6065,221194.0
2016-06-20 09:30:00,74.69,74.98,74.12,74.75,104213.0,72.7624,73.0449,72.2071,72.8208,104213.0
2016-06-20 09:35:00,74.79,75.89,74.7,75.8,78760.0,72.8598,73.9314,72.7721,73.8437,78760.0
2016-06-20 09:40:00,75.85,76.16,75.74,75.74,56807.0,73.8924,74.1944,73.7853,73.7853,56807.0
2016-06-20 09:45:00,75.78,75.98,75.66,75.7,16606.0,73.8242,74.0191,73.7073,73.7463,16606.0
2016-06-20 09:50:00,75.7,75.84,75.59,75.78,30238.0,73.7463,73.8827,73.6391,73.8242,30238.0
2016-06-20 09:55:00,75.77,75.88,75.61,75.82,42442.0,73.8145,73.9217,73.6586,73.8632,42442.0
2016-06-20 10:00:00,75.84,75.96,75.79,75.9,25002.0,73.8827,73.9996,73.834,73.9411,25002.0
2016-06-20 10:05:00,75.92,76.02,75.85,75.96,28656.0,73.9606,74.058,73.8924,73.9996,28656.0
2016-06-20 10:10:00,75.93,76.04,75.91,76.01,25333.0,73.9704,74.0775,73.9509,74.0483,25333.0
2016-06-20 10:15:00,76.01,76.06,75.91,76.0,40047.0,74.0483,74.097,73.9509,74.0386,40047.0
2016-06-20 10:20:00,75.99,76.07,75.89,75.91,40799.0,74.0288,74.1068,73.9314,73.9509,40799.0
2016-06-20 10:25:00,75.9,75.94,75.74,75.92,32978.0,73.9411,73.9801,73.7853,73.9606,32978.0
2016-06-20 10:30:00,75.89,75.97,75.83,75.96,22380.0,73.9314,74.0093,73.873,73.9996,22380.0
2016-06-20 10:35:00,75.96,76.0,75.78,75.89,28474.0,73.9996,74.0386,73.8242,73.9314,28474.0
2016-06-20 10:40:00,75.9,75.91,75.76,75.78,17955.0,73.9411,73.9509,73.8048,73.8242,17955.0
2016-06-20 10:45:00,75.78,75.78,75.63,75.75,18815.0,73.8242,73.8242,73.6781,73.795,18815.0
2016-06-20 10:50:00,75.76,75.84,75.75,75.84,26653.0,73.8048,73.8827,73.795,73.8827,26653.0
2016-06-20 10:55:00,75.85,75.96,75.83,75.95,18555.0,73.8924,73.9996,73.873,73.9899,18555.0
2016-06-20 11:00:00,75.94,75.99,75.87,75.96,23677.0,73.9801,74.0288,73.9119,73.9996,23677.0
2016-06-20 11:05:00,75.98,76.03,75.88,76.02,18172.0,74.0191,74.0678,73.9217,74.058,18172.0
2016-06-20 11:10:00,76.03,76.06,75.99,76.05,13721.0,74.0678,74.097,74.0288,74.0873,13721.0
2016-06-20 11:15:00,76.04,76.14,76.02,76.11,21632.0,74.0775,74.175,74.058,74.1457,21632.0
2016-06-20 11:20:00,76.11,76.21,76.08,76.2,30135.0,74.1457,74.2431,74.1165,74.2334,30135.0
2016-06-20 11:25:00,76.19,76.34,76.18,76.31,61526.0,74.2237,74.3698,74.2139,74.3406,61526.0
2016-06-20 11:30:00,76.31,76.32,76.23,76.27,10356.0,74.3406,74.3503,74.2626,74.3016,10356.0
2016-06-20 11:35:00,76.28,76.32,76.21,76.22,27222.0,74.3113,74.3503,74.2431,74.2529,27222.0
2016-06-20 11:40:00,76.23,76.25,76.16,76.22,14600.0,74.2626,74.2821,74.1944,74.2529,14600.0
2016-06-20 11:45:00,76.23,76.25,75.93,75.93,26450.0,74.2626,74.2821,73.9704,73.9704,26450.0
2016-06-20 11:50:00,75.93,76.0,75.85,75.85,24718.0,73.9704,74.0386,73.8924,73.8924,24718.0
2016-06-20 11:55:00,75.86,75.91,75.77,75.89,70735.0,73.9022,73.9509,73.8145,73.9314,70735.0
2016-06-20 12:00:00,75.89,75.9,75.68,75.68,28513.0,73.9314,73.9411,73.7268,73.7268,28513.0
2016-06-20 12:05:00,75.69,75.7,75.61,75.66,22053.0,73.7366,73.7463,73.6586,73.7073,22053.0
2016-06-20 12:10:00,75.66,75.7,75.56,75.65,23526.0,73.7073,73.7463,73.6099,73.6976,23526.0
2016-06-20 12:15:00,75.64,75.73,75.61,75.69,25756.0,73.6879,73.7755,73.6586,73.7366,25756.0
2016-06-20 12:20:00,75.68,75.75,75.68,75.72,16246.0,73.7268,73.795,73.7268,73.7658,16246.0
2016-06-20 12:25:00,75.73,75.78,75.68,75.78,18149.0,73.7755,73.8242,73.7268,73.8242,18149.0
2016-06-20 12:30:00,75.77,75.86,75.77,75.85,21804.0,73.8145,73.9022,73.8145,73.8924,21804.0
2016-06-20 12:35:00,75.85,75.85,75.79,75.82,18372.0,73.8924,73.8924,73.834,73.8632,18372.0
2016-06-20 12:40:00,75.81,75.85,75.79,75.81,16844.0,73.8535,73.8924,73.834,73.8535,16844.0
2016-06-20 12:45:00,75.8,75.84,75.79,75.82,11245.0,73.8437,73.8827,73.834,73.8632,11245.0
2016-06-20 12:50:00,75.81,75.84,75.77,75.8,15097.0,73.8535,73.8827,73.8145,73.8437,15097.0
2016-06-20 12:55:00,75.8,75.82,75.75,75.77,21091.0,73.8437,73.8632,73.795,73.8145,21091.0
2016-06-20 13:00:00,75.76,75.79,75.73,75.78,13438.0,73.8048,73.834,73.7755,73.8242,13438.0
2016-06-20 13:05:00,75.78,75.86,75.78,75.86,12211.0,73.8242,73.9022,73.8242,73.9022,12211.0
2016-06-20 13:10:00,75.86,75.89,75.66,75.66,20764.0,73.9022,73.9314,73.7073,73.7073,20764.0
2016-06-20 13:15:00,75.64,75.71,75.55,75.57,79913.0,73.6879,73.756,73.6002,73.6197,79913.0
2016-06-20 13:20:00,75.57,75.65,75.56,75.63,32443.0,73.6197,73.6976,73.6099,73.6781,32443.0
2016-06-20 13:25:00,75.63,75.65,75.48,75.52,65232.0,73.6781,73.6976,73.532,73.571,65232.0
2016-06-20 13:30:00,75.49,75.62,75.49,75.59,34790.0,73.5417,73.6684,73.5417,73.6391,34790.0
2016-06-20 13:35:00,75.6,75.65,75.56,75.59,58009.0,73.6489,73.6976,73.6099,73.6391,58009.0
2016-06-20 13:40:00,75.61,75.69,75.59,75.63,13457.0,73.6586,73.7366,73.6391,73.6781,13457.0
2016-06-20 13:45:00,75.62,75.62,75.53,75.6,26364.0,73.6684,73.6684,73.5807,73.6489,26364.0
2016-06-20 13:50:00,75.6,75.62,75.5,75.5,14467.0,73.6489,73.6684,73.5515,73.5515,14467.0
2016-06-20 13:55:00,75.49,75.59,75.49,75.54,17538.0,73.5417,73.6391,73.5417,73.5904,17538.0
2016-06-20 14:00:00,75.53,75.59,75.51,75.56,21279.0,73.5807,73.6391,73.5612,73.6099,21279.0
2016-06-20 14:05:00,75.56,75.58,75.48,75.51,16763.0,73.6099,73.6294,73.532,73.5612,16763.0
2016-06-20 14:10:00,75.51,75.59,75.49,75.52,16323.0,73.5612,73.6391,73.5417,73.571,16323.0
2016-06-20 14:15:00,75.52,75.53,75.39,75.41,19244.0,73.571,73.5807,73.4443,73.4638,19244.0
2016-06-20 14:20:00,75.4,75.45,75.36,75.44,17548.0,73.4541,73.5028,73.4151,73.493,17548.0
2016-06-20 14:25:00,75.44,75.44,75.32,75.35,20955.0,73.493,73.493,73.3761,73.4053,20955.0
2016-06-20 14:30:00,75.34,75.39,75.32,75.36,15313.0,73.3956,73.4443,73.3761,73.4151,15313.0
2016-06-20 14:35:00,75.37,75.46,75.37,75.45,14386.0,73.4248,73.5125,73.4248,73.5028,14386.0
2016-06-20 14:40:00,75.45,75.52,75.42,75.48,19015.0,73.5028,73.571,73.4735,73.532,19015.0
2016-06-20 14:45:00,75.48,75.62,75.48,75.59,22496.0,73.532,73.6684,73.532,73.6391,22496.0
2016-06-20 14:50:00,75.59,75.66,75.57,75.64,18720.0,73.6391,73.7073,73.6197,73.6879,18720.0
2016-06-20 14:55:00,75.64,75.7,75.59,75.66,20700.0,73.6879,73.7463,73.6391,73.7073,20700.0
2016-06-20 15:00:00,75.65,75.67,75.6,75.63,24822.0,73.6976,73.7171,73.6489,73.6781,24822.0
2016-06-20 15:05:00,75.63,75.63,75.43,75.47,21501.0,73.6781,73.6781,73.4833,73.5222,21501.0
2016-06-20 15:10:00,75.47,75.5,75.44,75.44,13329.0,73.5222,73.5515,73.493,73.493,13329.0
2016-06-20 15:15:00,75.44,75.44,75.31,75.36,22788.0,73.493,73.493,73.3664,73.4151,22788.0
2016-06-20 15:20:00,75.36,75.41,75.33,75.37,25601.0,73.4151,73.4638,73.3859,73.4248,25601.0
2016-06-20 15:25:00,75.38,75.38,75.27,75.29,36682.0,73.4346,73.4346,73.3274,73.3469,36682.0
2016-06-20 15:30:00,75.3,75.4,75.3,75.37,28068.0,73.3566,73.4541,73.3566,73.4248,28068.0
2016-06-20 15:35:00,75.37,75.42,75.33,75.34,39384.0,73.4248,73.4735,73.3859,73.3956,39384.0
2016-06-20 15:40:00,75.35,75.5,75.32,75.46,66138.0,73.4053,73.5515,73.3761,73.5125,66138.0
2016-06-20 15:45:00,75.46,75.47,75.25,75.26,52893.0,73.5125,73.5222,73.3079,73.3177,52893.0
2016-06-20 15:50:00,75.26,75.3,75.21,75.23,73814.0,73.3177,73.3566,73.269,73.2884,73814.0
2016-06-20 15:55:00,75.24,75.37,75.23,75.31,125957.0,73.2982,73.4248,73.2884,73.3664,125957.0
2016-06-21 09:30:00,75.25,75.93,75.16,75.34,57118.0,73.3079,73.9704,73.2202,73.3956,57118.0
2016-06-21 09:35:00,75.39,75.85,75.38,75.76,27227.0,73.4443,73.8924,73.4346,73.8048,27227.0
2016-06-21 09:40:00,75.75,76.07,75.58,75.62,20688.0,73.795,74.1068,73.6294,73.6684,20688.0
2016-06-21 09:45:00,75.63,75.73,75.47,75.48,65933.0,73.6781,73.7755,73.5222,73.532,65933.0
2016-06-21 09:50:00,75.48,75.51,75.38,75.49,15712.0,73.532,73.5612,73.4346,73.5417,15712.0
2016-06-21 09:55:00,75.5,75.58,75.46,75.46,12242.0,73.5515,73.6294,73.5125,73.5125,12242.0
2016-06-21 10:00:00,75.47,75.5,75.39,75.47,24783.0,73.5222,73.5515,73.4443,73.5222,24783.0
2016-06-21 10:05:00,75.46,75.56,75.32,75.44,21205.0,73.5125,73.6099,73.3761,73.493,21205.0
2016-06-21 10:10:00,75.41,75.5,75.41,75.47,13498.0,73.4638,73.5515,73.4638,73.5222,13498.0
2016-06-21 10:15:00,75.48,75.57,75.47,75.49,6559.0,73.532,73.6197,73.5222,73.5417,6559.0
2016-06-21 10:20:00,75.47,75.48,75.36,75.36,12634.0,73.5222,73.532,73.4151,73.4151,12634.0
2016-06-21 10:25:00,75.33,75.51,75.29,75.46,15572.0,73.3859,73.5612,73.3469,73.5125,15572.0
2016-06-21 10:30:00,75.47,75.49,75.36,75.38,15006.0,73.5222,73.5417,73.4151,73.4346,15006.0
2016-06-21 10:35:00,75.39,75.43,75.3,75.42,11236.0,73.4443,73.4833,73.3566,73.4735,11236.0
2016-06-21 10:40:00,75.42,75.46,75.37,75.43,8794.0,73.4735,73.5125,73.4248,73.4833,8794.0
2016-06-21 10:45:00,75.43,75.43,75.29,75.29,13449.0,73.4833,73.4833,73.3469,73.3469,13449.0
2016-06-21 10:50:00,75.29,75.29,75.14,75.14,14396.0,73.3469,73.3469,73.2008,73.2008,14396.0
2016-06-21 10:55:00,75.13,75.2,75.07,75.2,15998.0,73.191,73.2592,73.1326,73.2592,15998.0
2016-06-21 11:00:00,75.2,75.36,75.19,75.33,14329.0,73.2592,73.4151,73.2495,73.3859,14329.0
2016-06-21 11:05:00,75.35,75.5,75.35,75.48,20257.0,73.4053,73.5515,73.4053,73.532,20257.0
2016-06-21 11:10:00,75.48,75.48,75.39,75.41,19028.0,73.532,73.532,73.4443,73.4638,19028.0
2016-06-21 11:15:00,75.39,75.39,75.28,75.3,9475.0,73.4443,73.4443,73.3371,73.3566,9475.0
2016-06-21 11:20:00,75.33,75.34,75.13,75.13,7605.0,73.3859,73.3956,73.191,73.191,7605.0
2016-06-21 11:25:00,75.14,75.21,75.12,75.13,6418.0,73.2008,73.269,73.1813,73.191,6418.0
2016-06-21 11:30:00,75.12,75.2,75.12,75.13,11222.0,73.1813,73.2592,73.1813,73.191,11222.0
2016-06-21 11:35:00,75.14,75.19,75.1,75.18,11507.0,73.2008,73.2495,73.1618,73.2397,11507.0
2016-06-21 11:40:00,75.18,75.27,75.15,75.27,8274.0,73.2397,73.3274,73.2105,73.3274,8274.0
2016-06-21 11:45:00,75.27,75.31,75.23,75.27,15316.0,73.3274,73.3664,73.2884,73.3274,15316.0
2016-06-21 11:50:00,75.26,75.31,75.24,75.26,8408.0,73.3177,73.3664,73.2982,73.3177,8408.0
2016-06-21 11:55:00,75.25,75.35,75.25,75.33,7893.0,73.3079,73.4053,73.3079,73.3859,7893.0
2016-06-21 12:00:00,75.31,75.34,75.27,75.31,13868.0,73.3664,73.3956,73.3274,73.3664,13868.0
2016-06-21 12:05:00,75.31,75.34,75.25,75.3,17975.0,73.3664,73.3956,73.3079,73.3566,17975.0
2016-06-21 12:10:00,75.3,75.3,75.2,75.23,15184.0,73.3566,73.3566,73.2592,73.2884,15184.0
2016-06-21 12:15:00,75.22,75.37,75.21,75.37,11851.0,73.2787,73.4248,73.269,73.4248,11851.0
2016-06-21 12:20:00,75.36,75.39,75.32,75.39,9149.0,73.4151,73.4443,73.3761,73.4443,9149.0
2016-06-21 12:25:00,75.39,75.41,75.36,75.4,4750.0,73.4443,73.4638,73.4151,73.4541,4750.0
2016-06-21 12:30:00,75.4,75.4,75.3,75.31,5040.0,73.4541,73.4541,73.3566,73.3664,5040.0
2016-06-21 12:35:00,75.3,75.3,75.17,75.17,11170.0,73.3566,73.3566,73.23,73.23,11170.0
2016-06-21 12:40:00,75.17,75.2,75.14,75.18,9453.0,73.23,73.2592,73.2008,73.2397,9453.0
2016-06-21 12:45:00,75.14,75.17,75.07,75.11,24678.0,73.2008,73.23,73.1326,73.1715,24678.0
2016-06-21 12:50:00,75.12,75.18,75.1,75.15,13930.0,73.1813,73.2397,73.1618,73.2105,13930.0
2016-06-21 12:55:00,75.15,75.21,75.13,75.17,11939.0,73.2105,73.269,73.191,73.23,11939.0
2016-06-21 13:00:00,75.17,75.2,75.14,75.14,20946.0,73.23,73.2592,73.2008,73.2008,20946.0
2016-06-21 13:05:00,75.13,75.24,75.12,75.19,11970.0,73.191,73.2982,73.1813,73.2495,11970.0
2016-06-21 13:10:00,75.18,75.27,75.14,75.26,8481.0,73.2397,73.3274,73.2008,73.3177,8481.0
2016-06-21 13:15:00,75.26,75.29,75.2,75.2,12257.0,73.3177,73.3469,73.2592,73.2592,12257.0
2016-06-21 13:20:00,75.19,75.21,75.14,75.16,13011.0,73.2495,73.269,73.2008,73.2202,13011.0
2016-06-21 13:25:00,75.17,75.19,75.15,75.18,7249.0,73.23,73.2495,73.2105,73.2397,7249.0
2016-06-21 13:30:00,75.19,75.2,75.13,75.13,10768.0,73.2495,73.2592,73.191,73.191,10768.0
2016-06-21 13:35:00,75.12,75.15,75.08,75.15,8100.0,73.1813,73.2105,73.1423,73.2105,8100.0
2016-06-21 13:40:00,75.16,75.22,75.15,75.2,5173.0,73.2202,73.2787,73.2105,73.2592,5173.0
2016-06-21 13:45:00,75.21,75.25,75.15,75.19,13053.0,73.269,73.3079,73.2105,73.2495,13053.0
2016-06-21 13:50:00,75.2,75.21,75.15,75.19,8447.0,73.2592,73.269,73.2105,73.2495,8447.0
2016-06-21 13:55:00,75.19,75.31,75.18,75.3,13817.0,73.2495,73.3664,73.2397,73.3566,13817.0
2016-06-21 14:00:00,75.31,75.31,75.21,75.25,20066.0,73.3664,73.3664,73.269,73.3079,20066.0
2016-06-21 14:05:00,75.25,75.41,75.25,75.39,14867.0,73.3079,73.4638,73.3079,73.4443,14867.0
2016-06-21 14:10:00,75.41,75.48,75.39,75.46,12134.0,73.4638,73.532,73.4443,73.5125,12134.0
2016-06-21 14:15:00,75.48,75.48,75.44,75.44,10697.0,73.532,73.532,73.493,73.493,10697.0
2016-06-21 14:20:00,75.45,75.47,75.4,75.44,18962.0,73.5028,73.5222,73.4541,73.493,18962.0
2016-06-21 14:25:00,75.44,75.47,75.41,75.42,13908.0,73.493,73.5222,73.4638,73.4735,13908.0
2016-06-21 14:30:00,75.42,75.49,75.41,75.47,15065.0,73.4735,73.5417,73.4638,73.5222,15065.0
2016-06-21 14:35:00,75.49,75.62,75.48,75.55,17081.0,73.5417,73.6684,73.532,73.6002,17081.0
2016-06-21 14:40:00,75.54,75.54,75.49,75.51,9892.0,73.5904,73.5904,73.5417,73.5612,9892.0
2016-06-21 14:45:00,75.5,75.55,75.49,75.53,16148.0,73.5515,73.6002,73.5417,73.5807,16148.0
2016-06-21 14:50:00,75.52,75.54,75.5,75.52,9600.0,73.571,73.5904,73.5515,73.571,9600.0
2016-06-21 14:55:00,75.52,75.55,75.48,75.48,13294.0,73.571,73.6002,73.532,73.532,13294.0
2016-06-21 15:00:00,75.49,75.5,75.45,75.45,22035.0,73.5417,73.5515,73.5028,73.5028,22035.0
2016-06-21 15:05:00,75.46,75.51,75.45,75.48,17287.0,73.5125,73.5612,73.5028,73.532,17287.0
2016-06-21 15:10:00,75.49,75.54,75.47,75.52,14620.0,73.5417,73.5904,73.5222,73.571,14620.0
2016-06-21 15:15:00,75.52,75.64,75.51,75.58,18120.0,73.571,73.6879,73.5612,73.6294,18120.0
2016-06-21 15:20:00,75.58,75.65,75.58,75.62,29751.0,73.6294,73.6976,73.6294,73.6684,29751.0
2016-06-21 15:25:00,75.62,75.7,75.62,75.64,37287.0,73.6684,73.7463,73.6684,73.6879,37287.0
2016-06-21 15:30:00,75.64,75.67,75.59,75.64,57468.0,73.6879,73.7171,73.6391,73.6879,57468.0
2016-06-21 15:35:00,75.63,75.68,75.58,75.58,37792.0,73.6781,73.7268,73.6294,73.6294,37792.0
2016-06-21 15:40:00,75.59,75.59,75.48,75.53,44219.0,73.6391,73.6391,73.532,73.5807,44219.0
2016-06-21 15:45:00,75.53,75.55,75.48,75.49,53871.0,73.5807,73.6002,73.532,73.5417,53871.0
2016-06-21 15:50:00,75.53,75.55,75.49,75.51,62416.0,73.5807,73.6002,73.5417,73.5612,62416.0
2016-06-21 15:55:00,75.5,75.55,75.46,75.5,132353.0,73.5515,73.6002,73.5125,73.5515,132353.0
2016-06-22 09:30:00,75.21,75.5,75.21,75.4,29065.0,73.269,73.5515,73.269,73.4541,29065.0
2016-06-22 09:35:00,75.48,75.53,75.03,75.12,13111.0,73.532,73.5807,73.0936,73.1813,13111.0
2016-06-22 09:40:00,75.14,75.17,74.82,75.02,11337.0,73.2008,73.23,72.889,73.0839,11337.0
2016-06-22 09:45:00,74.92,75.02,74.82,74.87,15502.0,72.9864,73.0839,72.889,72.9377,15502.0
2016-06-22 09:50:00,74.84,74.93,74.75,74.83,9043.0,72.9085,72.9962,72.8208,72.8988,9043.0
2016-06-22 09:55:00,74.85,74.9,74.73,74.87,11701.0,72.9182,72.967,72.8013,72.9377,11701.0
2016-06-22 10:00:00,74.88,74.94,74.78,74.84,11523.0,72.9475,73.0059,72.8501,72.9085,11523.0
2016-06-22 10:05:00,74.81,74.92,74.81,74.92,7356.0,72.8793,72.9864,72.8793,72.9864,7356.0
2016-06-22 10:10:00,74.89,74.99,74.89,74.93,9619.0,72.9572,73.0546,72.9572,72.9962,9619.0
2016-06-22 10:15:00,74.94,75.1,74.91,74.98,12547.0,73.0059,73.1618,72.9767,73.0449,12547.0
2016-06-22 10:20:00,74.97,75.03,74.93,74.95,15576.0,73.0351,73.0936,72.9962,73.0157,15576.0
2016-06-22 10:25:00,74.95,75.09,74.95,75.08,11421.0,73.0157,73.1521,73.0157,73.1423,11421.0
2016-06-22 10:30:00,75.07,75.2,75.02,75.18,11442.0,73.1326,73.2592,73.0839,73.2397,11442.0
2016-06-22 10:35:00,75.2,75.27,75.18,75.27,9337.0,73.2592,73.3274,73.2397,73.3274,9337.0
2016-06-22 10:40:00,75.3,75.4,75.26,75.4,5845.0,73.3566,73.4541,73.3177,73.4541,5845.0
2016-06-22 10:45:00,75.39,75.41,75.29,75.3,21974.0,73.4443,73.4638,73.3469,73.3566,21974.0
2016-06-22 10:50:00,75.31,75.35,75.29,75.3,15086.0,73.3664,73.4053,73.3469,73.3566,15086.0
2016-06-22 10:55:00,75.31,75.34,75.26,75.29,17352.0,73.3664,73.3956,73.3177,73.3469,17352.0
2016-06-22 11:00:00,75.3,75.39,75.28,75.3,19911.0,73.3566,73.4443,73.3371,73.3566,19911.0
2016-06-22 11:05:00,75.29,75.31,75.22,75.29,18974.0,73.3469,73.3664,73.2787,73.3469,18974.0
2016-06-22 11:10:00,75.3,75.34,75.26,75.29,11714.0,73.3566,73.3956,73.3177,73.3469,11714.0
2016-06-22 11:15:00,75.29,75.4,75.28,75.4,11887.0,73.3469,73.4541,73.3371,73.4541,11887.0
2016-06-22 11:20:00,75.39,75.46,75.3,75.46,16620.0,73.4443,73.5125,73.3566,73.5125,16620.0
2016-06-22 11:25:00,75.48,75.48,75.38,75.43,13640.0,73.532,73.532,73.4346,73.4833,13640.0
2016-06-22 11:30:00,75.43,75.43,75.09,75.14,20721.0,73.4833,73.4833,73.1521,73.2008,20721.0
2016-06-22 11:35:00,75.17,75.24,75.14,75.23,5094.0,73.23,73.2982,73.2008,73.2884,5094.0
2016-06-22 11:40:00,75.25,75.28,75.15,75.28,6028.0,73.3079,73.3371,73.2105,73.3371,6028.0
2016-06-22 11:45:00,75.26,75.3,75.23,75.26,5500.0,73.3177,73.3566,73.2884,73.3177,5500.0
2016-06-22 11:50:00,75.27,75.37,75.24,75.36,8377.0,73.3274,73.4248,73.2982,73.4151,8377.0
2016-06-22 11:55:00,75.36,75.36,75.28,75.3,3470.0,73.4151,73.4151,73.3371,73.3566,3470.0
2016-06-22 12:00:00,75.31,75.35,75.26,75.32,7153.0,73.3664,73.4053,73.3177,73.3761,7153.0
2016-06-22 12:05:00,75.33,75.33,75.28,75.3,5341.0,73.3859,73.3859,73.3371,73.3566,5341.0
2016-06-22 12:10:00,75.3,75.36,75.29,75.3,6584.0,73.3566,73.4151,73.3469,73.3566,6584.0
2016-06-22 12:15:00,75.31,75.31,75.14,75.17,6775.0,73.3664,73.3664,73.2008,73.23,6775.0
2016-06-22 12:20:00,75.17,75.18,74.96,74.96,8841.0,73.23,73.2397,73.0254,73.0254,8841.0
2016-06-22 12:25:00,74.95,74.95,74.86,74.9,5686.0,73.0157,73.0157,72.928,72.967,5686.0
2016-06-22 12:30:00,74.89,74.9,74.83,74.9,5572.0,72.9572,72.967,72.8988,72.967,5572.0
2016-06-22 12:35:00,74.88,74.92,74.85,74.86,10238.0,72.9475,72.9864,72.9182,72.928,10238.0
2016-06-22 12:40:00,74.84,74.92,74.83,74.9,16494.0,72.9085,72.9864,72.8988,72.967,16494.0
2016-06-22 12:45:00,74.9,74.99,74.87,74.99,9340.0,72.967,73.0546,72.9377,73.0546,9340.0
2016-06-22 12:50:00,75.0,75.06,75.0,75.01,7631.0,73.0644,73.1228,73.0644,73.0741,7631.0
2016-06-22 12:55:00,75.0,75.12,75.0,75.1,9414.0,73.0644,73.1813,73.0644,73.1618,9414.0
2016-06-22 13:00:00,75.09,75.13,75.05,75.07,16000.0,73.1521,73.191,73.1131,73.1326,16000.0
2016-06-22 13:05:00,75.04,75.04,74.88,74.89,26462.0,73.1033,73.1033,72.9475,72.9572,26462.0
2016-06-22 13:10:00,74.89,74.94,74.86,74.91,19358.0,72.9572,73.0059,72.928,72.9767,19358.0
2016-06-22 13:15:00,74.91,74.94,74.85,74.92,78737.0,72.9767,73.0059,72.9182,72.9864,78737.0
2016-06-22 13:20:00,74.91,74.97,74.91,74.91,9973.0,72.9767,73.0351,72.9767,72.9767,9973.0
2016-06-22 13:25:00,74.91,74.97,74.91,74.96,8873.0,72.9767,73.0351,72.9767,73.0254,8873.0
2016-06-22 13:30:00,74.95,74.97,74.92,74.95,8970.0,73.0157,73.0351,72.9864,73.0157,8970.0
2016-06-22 13:35:00,74.95,74.96,74.9,74.92,44946.0,73.0157,73.0254,72.967,72.9864,44946.0
2016-06-22 13:40:00,74.92,75.0,74.92,75.0,8697.0,72.9864,73.0644,72.9864,73.0644,8697.0
2016-06-22 13:45:00,75.0,75.0,74.92,74.94,19720.0,73.0644,73.0644,72.9864,73.0059,19720.0
2016-06-22 13:50:00,74.94,75.1,74.94,75.06,18351.0,73.0059,73.1618,73.0059,73.1228,18351.0
2016-06-22 13:55:00,75.06,75.11,74.99,75.01,15662.0,73.1228,73.1715,73.0546,73.0741,15662.0
2016-06-22 14:00:00,75.01,75.09,74.95,75.06,27543.0,73.0741,73.1521,73.0157,73.1228,27543.0
2016-06-22 14:05:00,75.06,75.17,75.03,75.09,11832.0,73.1228,73.23,73.0936,73.1521,11832.0
2016-06-22 14:10:00,75.08,75.12,75.02,75.09,17165.0,73.1423,73.1813,73.0839,73.1521,17165.0
2016-06-22 14:15:00,75.1,75.14,75.06,75.08,6735.0,73.1618,73.2008,73.1228,73.1423,6735.0
2016-06-22 14:20:00,75.06,75.06,74.98,75.03,11041.0,73.1228,73.1228,73.0449,73.0936,11041.0
2016-06-22 14:25:00,75.0,75.04,74.94,74.99,19912.0,73.0644,73.1033,73.0059,73.0546,19912.0
2016-06-22 14:30:00,75.0,75.05,74.97,75.0,16020.0,73.0644,73.1131,73.0351,73.0644,16020.0
2016-06-22 14:35:00,74.98,74.99,74.94,74.96,27946.0,73.0449,73.0546,73.0059,73.0254,27946.0
2016-06-22 14:40:00,74.96,75.02,74.95,74.97,16258.0,73.0254,73.0839,73.0157,73.0351,16258.0
2016-06-22 14:45:00,74.98,75.0,74.94,74.95,15040.0,73.0449,73.0644,73.0059,73.0157,15040.0
2016-06-22 14:50:00,74.96,75.01,74.95,74.99,22609.0,73.0254,73.0741,73.0157,73.0546,22609.0
2016-06-22 14:55:00,75.0,75.06,74.99,75.06,10070.0,73.0644,73.1228,73.0546,73.1228,10070.0
2016-06-22 15:00:00,75.06,75.1,75.03,75.08,13150.0,73.1228,73.1618,73.0936,73.1423,13150.0
2016-06-22 15:05:00,75.08,75.09,74.93,74.94,45410.0,73.1423,73.1521,72.9962,73.0059,45410.0
2016-06-22 15:10:00,74.94,75.0,74.92,74.92,23929.0,73.0059,73.0644,72.9864,72.9864,23929.0
2016-06-22 15:15:00,74.91,74.96,74.83,74.84,21583.0,72.9767,73.0254,72.8988,72.9085,21583.0
2016-06-22 15:20:00,74.83,74.84,74.73,74.77,21874.0,72.8988,72.9085,72.8013,72.8403,21874.0
2016-06-22 15:25:00,74.76,74.8,74.73,74.74,28071.0,72.8306,72.8695,72.8013,72.8111,28071.0
2016-06-22 15:30:00,74.74,74.86,74.73,74.86,21243.0,72.8111,72.928,72.8013,72.928,21243.0
2016-06-22 15:35:00,74.85,74.94,74.79,74.94,27525.0,72.9182,73.0059,72.8598,73.0059,27525.0
2016-06-22 15:40:00,74.94,74.94,74.82,74.84,16234.0,73.0059,73.0059,72.889,72.9085,16234.0
2016-06-22 15:45:00,74.83,74.87,74.7,74.74,29274.0,72.8988,72.9377,72.7721,72.8111,29274.0
2016-06-22 15:50:00,74.74,74.81,74.69,74.81,45051.0,72.8111,72.8793,72.7624,72.8793,45051.0
2016-06-22 15:55:00,74.81,74.85,74.7,74.81,51659.0,72.8793,72.9182,72.7721,72.8793,51659.0
2016-06-23 09:30:00,75.62,75.62,74.85,75.23,37549.0,73.6684,73.6684,72.9182,73.2884,37549.0
2016-06-23 09:35:00,75.33,75.38,75.12,75.2,26709.0,73.3859,73.4346,73.1813,73.2592,26709.0
2016-06-23 09:40:00,75.18,75.32,75.12,75.32,16295.0,73.2397,73.3761,73.1813,73.3761,16295.0
2016-06-23 09:45:00,75.31,75.39,75.16,75.24,16675.0,73.3664,73.4443,73.2202,73.2982,16675.0
2016-06-23 09:50:00,75.21,75.45,75.15,75.33,52015.0,73.269,73.5028,73.2105,73.3859,52015.0
2016-06-23 09:55:00,75.35,75.49,75.35,75.42,35062.0,73.4053,73.5417,73.4053,73.4735,35062.0
2016-06-23 10:00:00,75.42,75.59,75.39,75.57,26597.0,73.4735,73.6391,73.4443,73.6197,26597.0
2016-06-23 10:05:00,75.58,75.61,75.33,75.39,30790.0,73.6294,73.6586,73.3859,73.4443,30790.0
2016-06-23 10:10:00,75.4,75.5,75.4,75.46,9369.0,73.4541,73.5515,73.4541,73.5125,9369.0
2016-06-23 10:15:00,75.47,75.51,75.34,75.35,36014.0,73.5222,73.5612,73.3956,73.4053,36014.0
2016-06-23 10:20:00,75.35,75.48,75.32,75.46,21381.0,73.4053,73.532,73.3761,73.5125,21381.0
2016-06-23 10:25:00,75.46,75.61,75.46,75.56,11651.0,73.5125,73.6586,73.5125,73.6099,11651.0
2016-06-23 10:30:00,75.57,75.62,75.42,75.44,22369.0,73.6197,73.6684,73.4735,73.493,22369.0
2016-06-23 10:35:00,75.43,75.5,75.38,75.48,8861.0,73.4833,73.5515,73.4346,73.532,8861.0
2016-06-23 10:40:00,75.48,75.51,75.41,75.48,16177.0,73.532,73.5612,73.4638,73.532,16177.0
2016-06-23 10:45:00,75.48,75.48,75.43,75.48,12600.0,73.532,73.532,73.4833,73.532,12600.0
2016-06-23 10:50:00,75.47,75.56,75.46,75.52,14646.0,73.5222,73.6099,73.5125,73.571,14646.0
2016-06-23 10:55:00,75.51,75.65,75.51,75.63,14442.0,73.5612,73.6976,73.5612,73.6781,14442.0
2016-06-23 11:00:00,75.62,75.64,75.59,75.61,22208.0,73.6684,73.6879,73.6391,73.6586,22208.0
2016-06-23 11:05:00,75.61,75.72,75.61,75.68,6879.0,73.6586,73.7658,73.6586,73.7268,6879.0
2016-06-23 11:10:00,75.68,75.68,75.58,75.61,14896.0,73.7268,73.7268,73.6294,73.6586,14896.0
2016-06-23 11:15:00,75.63,75.73,75.53,75.53,18956.0,73.6781,73.7755,73.5807,73.5807,18956.0
2016-06-23 11:20:00,75.54,75.56,75.5,75.51,9123.0,73.5904,73.6099,73.5515,73.5612,9123.0
2016-06-23 11:25:00,75.51,75.66,75.51,75.65,14004.0,73.5612,73.7073,73.5612,73.6976,14004.0
2016-06-23 11:30:00,75.65,75.8,75.64,75.79,17571.0,73.6976,73.8437,73.6879,73.834,17571.0
2016-06-23 11:35:00,75.8,75.82,75.77,75.78,14206.0,73.8437,73.8632,73.8145,73.8242,14206.0
2016-06-23 11:40:00,75.79,75.84,75.76,75.83,16668.0,73.834,73.8827,73.8048,73.873,16668.0
2016-06-23 11:45:00,75.84,75.9,75.81,75.88,18803.0,73.8827,73.9411,73.8535,73.9217,18803.0
2016-06-23 11:50:00,75.89,75.9,75.82,75.83,9326.0,73.9314,73.9411,73.8632,73.873,9326.0
2016-06-23 11:55:00,75.83,75.86,75.79,75.85,10154.0,73.873,73.9022,73.834,73.8924,10154.0
2016-06-23 12:00:00,75.86,75.92,75.77,75.77,11771.0,73.9022,73.9606,73.8145,73.8145,11771.0
2016-06-23 12:05:00,75.77,75.85,75.73,75.83,24723.0,73.8145,73.8924,73.7755,73.873,24723.0
2016-06-23 12:10:00,75.84,75.92,75.84,75.92,15384.0,73.8827,73.9606,73.8827,73.9606,15384.0
2016-06-23 12:15:00,75.93,76.01,75.93,76.0,16761.0,73.9704,74.0483,73.9704,74.0386,16761.0
2016-06-23 12:20:00,76.01,76.06,75.98,76.06,10788.0,74.0483,74.097,74.0191,74.097,10788.0
2016-06-23 12:25:00,76.06,76.13,76.05,76.09,11988.0,74.097,74.1652,74.0873,74.1262,11988.0
2016-06-23 12:30:00,76.09,76.09,76.05,76.07,26200.0,74.1262,74.1262,74.0873,74.1068,26200.0
2016-06-23 12:35:00,76.08,76.13,76.07,76.08,13123.0,74.1165,74.1652,74.1068,74.1165,13123.0
2016-06-23 12:40:00,76.07,76.1,76.01,76.02,12433.0,74.1068,74.136,74.0483,74.058,12433.0
2016-06-23 12:45:00,76.02,76.02,75.94,75.94,22393.0,74.058,74.058,73.9801,73.9801,22393.0
2016-06-23 12:50:00,75.94,75.95,75.8,75.8,13902.0,73.9801,73.9899,73.8437,73.8437,13902.0
2016-06-23 12:55:00,75.81,75.82,75.78,75.81,12361.0,73.8535,73.8632,73.8242,73.8535,12361.0
2016-06-23 13:00:00,75.82,75.89,75.82,75.89,10996.0,73.8632,73.9314,73.8632,73.9314,10996.0
2016-06-23 13:05:00,75.88,75.89,75.76,75.81,13025.0,73.9217,73.9314,73.8048,73.8535,13025.0
2016-06-23 13:10:00,75.8,75.81,75.69,75.72,16290.0,73.8437,73.8535,73.7366,73.7658,16290.0
2016-06-23 13:15:00,75.71,75.76,75.7,75.76,16355.0,73.756,73.8048,73.7463,73.8048,16355.0
2016-06-23 13:20:00,75.76,75.87,75.75,75.83,10735.0,73.8048,73.9119,73.795,73.873,10735.0
2016-06-23 13:25:00,75.81,75.93,75.81,75.92,17719.0,73.8535,73.9704,73.8535,73.9606,17719.0
2016-06-23 13:30:00,75.92,75.93,75.86,75.87,8260.0,73.9606,73.9704,73.9022,73.9119,8260.0
2016-06-23 13:35:00,75.86,75.96,75.83,75.88,32626.0,73.9022,73.9996,73.873,73.9217,32626.0
2016-06-23 13:40:00,75.87,75.89,75.84,75.88,17775.0,73.9119,73.9314,73.8827,73.9217,17775.0
2016-06-23 13:45:00,75.9,75.95,75.88,75.91,16090.0,73.9411,73.9899,73.9217,73.9509,16090.0
2016-06-23 13:50:00,75.92,75.92,75.74,75.78,46061.0,73.9606,73.9606,73.7853,73.8242,46061.0
2016-06-23 13:55:00,75.78,75.85,75.78,75.83,13962.0,73.8242,73.8924,73.8242,73.873,13962.0
2016-06-23 14:00:00,75.84,75.86,75.73,75.81,14200.0,73.8827,73.9022,73.7755,73.8535,14200.0
2016-06-23 14:05:00,75.81,75.81,75.73,75.74,11670.0,73.8535,73.8535,73.7755,73.7853,11670.0
2016-06-23 14:10:00,75.74,75.8,75.73,75.73,13400.0,73.7853,73.8437,73.7755,73.7755,13400.0
2016-06-23 14:15:00,75.74,75.78,75.7,75.71,25694.0,73.7853,73.8242,73.7463,73.756,25694.0
2016-06-23 14:20:00,75.72,75.76,75.62,75.62,17337.0,73.7658,73.8048,73.6684,73.6684,17337.0
2016-06-23 14:25:00,75.63,75.74,75.63,75.69,13466.0,73.6781,73.7853,73.6781,73.7366,13466.0
2016-06-23 14:30:00,75.68,75.9,75.68,75.9,31979.0,73.7268,73.9411,73.7268,73.9411,31979.0
2016-06-23 14:35:00,75.89,76.0,75.89,75.98,16060.0,73.9314,74.0386,73.9314,74.0191,16060.0
2016-06-23 14:40:00,75.99,76.0,75.92,75.93,19313.0,74.0288,74.0386,73.9606,73.9704,19313.0
2016-06-23 14:45:00,75.94,76.1,75.93,76.05,25582.0,73.9801,74.136,73.9704,74.0873,25582.0
2016-06-23 14:50:00,76.05,76.16,76.05,76.16,19722.0,74.0873,74.1944,74.0873,74.1944,19722.0
2016-06-23 14:55:00,76.15,76.18,76.13,76.15,22786.0,74.1847,74.2139,74.1652,74.1847,22786.0
2016-06-23 15:00:00,76.15,76.16,75.95,75.95,19758.0,74.1847,74.1944,73.9899,73.9899,19758.0
2016-06-23 15:05:00,75.94,76.05,75.92,76.05,15322.0,73.9801,74.0873,73.9606,74.0873,15322.0
2016-06-23 15:10:00,76.04,76.04,75.98,76.03,32411.0,74.0775,74.0775,74.0191,74.0678,32411.0
2016-06-23 15:15:00,76.03,76.05,75.96,75.98,26058.0,74.0678,74.0873,73.9996,74.0191,26058.0
2016-06-23 15:20:00,75.98,76.0,75.9,75.93,32283.0,74.0191,74.0386,73.9411,73.9704,32283.0
2016-06-23 15:25:00,75.92,75.98,75.87,75.89,43382.0,73.9606,74.0191,73.9119,73.9314,43382.0
2016-06-23 15:30:00,75.88,75.92,75.85,75.87,42082.0,73.9217,73.9606,73.8924,73.9119,42082.0
2016-06-23 15:35:00,75.87,75.87,75.82,75.85,27222.0,73.9119,73.9119,73.8632,73.8924,27222.0
2016-06-23 15:40:00,75.84,75.92,75.78,75.92,79413.0,73.8827,73.9606,73.8242,73.9606,79413.0
2016-06-23 15:45:00,75.92,75.98,75.91,75.93,63102.0,73.9606,74.0191,73.9509,73.9704,63102.0
2016-06-23 15:50:00,75.93,76.02,75.92,76.0,63379.0,73.9704,74.058,73.9606,74.0386,63379.0
2016-06-23 15:55:00,76.01,76.09,75.98,76.06,169047.0,74.0483,74.1262,74.0191,74.097,169047.0
2016-06-24 09:30:00,73.64,73.85,73.2,73.55,156749.0,71.7395,71.9441,71.3108,71.6518,156749.0
2016-06-24 09:35:00,73.67,73.98,73.41,73.86,65997.0,71.7687,72.0707,71.5154,71.9538,65997.0
2016-06-24 09:40:00,73.86,74.7,73.73,74.64,210509.0,71.9538,72.7721,71.8272,72.7137,210509.0
2016-06-24 09:45:00,74.68,74.74,74.26,74.61,68956.0,72.7526,72.8111,72.3435,72.6844,68956.0
2016-06-24 09:50:00,74.6,74.66,74.18,74.58,53481.0,72.6747,72.7331,72.2655,72.6552,53481.0
2016-06-24 09:55:00,74.55,74.75,74.39,74.53,46909.0,72.626,72.8208,72.4701,72.6065,46909.0
2016-06-24 10:00:00,74.55,74.77,74.46,74.6,37291.0,72.626,72.8403,72.5383,72.6747,37291.0
2016-06-24 10:05:00,74.59,74.64,74.38,74.6,20345.0,72.665,72.7137,72.4604,72.6747,20345.0
2016-06-24 10:10:00,74.65,74.69,74.37,74.46,26211.0,72.7234,72.7624,72.4506,72.5383,26211.0
2016-06-24 10:15:00,74.49,74.49,74.16,74.27,19292.0,72.5675,72.5675,72.2461,72.3532,19292.0
2016-06-24 10:20:00,74.26,74.32,74.07,74.21,45191.0,72.3435,72.4019,72.1584,72.2948,45191.0
2016-06-24 10:25:00,74.21,74.21,74.05,74.11,38694.0,72.2948,72.2948,72.1389,72.1973,38694.0
2016-06-24 10:30:00,74.11,74.15,74.05,74.11,67755.0,72.1973,72.2363,72.1389,72.1973,67755.0
2016-06-24 10:35:00,74.06,74.44,74.06,74.44,18222.0,72.1486,72.5188,72.1486,72.5188,18222.0
2016-06-24 10:40:00,74.45,74.45,74.26,74.36,8426.0,72.5286,72.5286,72.3435,72.4409,8426.0
2016-06-24 10:45:00,74.34,74.41,74.18,74.2,51285.0,72.4214,72.4896,72.2655,72.285,51285.0
2016-06-24 10:50:00,74.21,74.37,74.17,74.36,34397.0,72.2948,72.4506,72.2558,72.4409,34397.0
2016-06-24 10:55:00,74.39,74.44,74.26,74.27,38628.0,72.4701,72.5188,72.3435,72.3532,38628.0
2016-06-24 11:00:00,74.28,74.33,74.23,74.27,41341.0,72.363,72.4117,72.3142,72.3532,41341.0
2016-06-24 11:05:00,74.29,74.48,74.25,74.47,20961.0,72.3727,72.5578,72.3337,72.5481,20961.0
2016-06-24 11:10:00,74.45,74.46,74.37,74.4,13738.0,72.5286,72.5383,72.4506,72.4799,13738.0
2016-06-24 11:15:00,74.4,74.41,74.24,74.3,13645.0,72.4799,72.4896,72.324,72.3824,13645.0
2016-06-24 11:20:00,74.31,74.37,74.2,74.24,46726.0,72.3922,72.4506,72.285,72.324,46726.0
2016-06-24 11:25:00,74.22,74.37,74.14,74.31,39418.0,72.3045,72.4506,72.2266,72.3922,39418.0
2016-06-24 11:30:00,74.33,74.38,74.23,74.29,9921.0,72.4117,72.4604,72.3142,72.3727,9921.0
2016-06-24 11:35:00,74.27,74.31,74.14,74.14,21726.0,72.3532,72.3922,72.2266,72.2266,21726.0
2016-06-24 11:40:00,74.14,74.28,74.13,74.27,23869.0,72.2266,72.363,72.2168,72.3532,23869.0
2016-06-24 11:45:00,74.3,74.44,74.12,74.21,18261.0,72.3824,72.5188,72.2071,72.2948,18261.0
2016-06-24 11:50:00,74.23,74.28,74.12,74.21,19378.0,72.3142,72.363,72.2071,72.2948,19378.0
2016-06-24 11:55:00,74.22,74.32,74.15,74.32,40573.0,72.3045,72.4019,72.2363,72.4019,40573.0
2016-06-24 12:00:00,74.31,74.33,74.1,74.14,15050.0,72.3922,72.4117,72.1876,72.2266,15050.0
2016-06-24 12:05:00,74.14,74.15,73.98,73.98,13664.0,72.2266,72.2363,72.0707,72.0707,13664.0
2016-06-24 12:10:00,73.97,74.03,73.92,74.03,17134.0,72.061,72.1194,72.0122,72.1194,17134.0
2016-06-24 12:15:00,74.04,74.11,73.99,74.07,17502.0,72.1291,72.1973,72.0804,72.1584,17502.0
2016-06-24 12:20:00,74.07,74.1,73.97,74.0,13115.0,72.1584,72.1876,72.061,72.0902,13115.0
2016-06-24 12:25:00,73.99,74.11,73.98,74.0,12749.0,72.0804,72.1973,72.0707,72.0902,12749.0
2016-06-24 12:30:00,73.98,74.04,73.85,73.85,115885.0,72.0707,72.1291,71.9441,71.9441,115885.0
2016-06-24 12:35:00,73.87,73.94,73.84,73.88,12796.0,71.9635,72.0317,71.9343,71.9733,12796.0
2016-06-24 12:40:00,73.85,73.88,73.77,73.83,54124.0,71.9441,71.9733,71.8661,71.9246,54124.0
2016-06-24 12:45:00,73.81,73.81,73.65,73.74,19308.0,71.9051,71.9051,71.7492,71.8369,19308.0
2016-06-24 12:50:00,73.72,73.78,73.62,73.78,15685.0,71.8174,71.8759,71.72,71.8759,15685.0
2016-06-24 12:55:00,73.78,73.78,73.61,73.73,17097.0,71.8759,71.8759,71.7102,71.8272,17097.0
2016-06-24 13:00:00,73.72,73.84,73.68,73.77,20186.0,71.8174,71.9343,71.7784,71.8661,20186.0
2016-06-24 13:05:00,73.75,73.83,73.66,73.68,11600.0,71.8466,71.9246,71.759,71.7784,11600.0
2016-06-24 13:10:00,73.66,73.77,73.64,73.75,13199.0,71.759,71.8661,71.7395,71.8466,13199.0
2016-06-24 13:15:00,73.8,73.8,73.63,73.77,13105.0,71.8953,71.8953,71.7297,71.8661,13105.0
2016-06-24 13:20:00,73.8,73.82,73.7,73.73,10895.0,71.8953,71.9148,71.7979,71.8272,10895.0
2016-06-24 13:25:00,73.74,73.74,73.66,73.73,8590.0,71.8369,71.8369,71.759,71.8272,8590.0
2016-06-24 13:30:00,73.73,73.82,73.68,73.78,35014.0,71.8272,71.9148,71.7784,71.8759,35014.0
2016-06-24 13:35:00,73.79,73.91,73.77,73.77,42092.0,71.8856,72.0025,71.8661,71.8661,42092.0
2016-06-24 13:40:00,73.79,73.8,73.58,73.61,15669.0,71.8856,71.8953,71.681,71.7102,15669.0
2016-06-24 13:45:00,73.59,73.67,73.52,73.65,12586.0,71.6908,71.7687,71.6226,71.7492,12586.0
2016-06-24 13:50:00,73.66,73.66,73.56,73.61,21619.0,71.759,71.759,71.6615,71.7102,21619.0
2016-06-24 13:55:00,73.59,73.66,73.49,73.59,16463.0,71.6908,71.759,71.5933,71.6908,16463.0
2016-06-24 14:00:00,73.6,73.67,73.56,73.64,25465.0,71.7005,71.7687,71.6615,71.7395,25465.0
2016-06-24 14:05:00,73.65,73.65,73.48,73.54,17175.0,71.7492,71.7492,71.5836,71.6421,17175.0
2016-06-24 14:10:00,73.55,73.68,73.55,73.67,18193.0,71.6518,71.7784,71.6518,71.7687,18193.0
2016-06-24 14:15:00,73.68,73.7,73.49,73.56,16887.0,71.7784,71.7979,71.5933,71.6615,16887.0
2016-06-24 14:20:00,73.56,73.56,73.35,73.38,25277.0,71.6615,71.6615,71.457,71.4862,25277.0
2016-06-24 14:25:00,73.38,73.52,73.35,73.44,22267.0,71.4862,71.6226,71.457,71.5446,22267.0
2016-06-24 14:30:00,73.44,73.44,73.1,73.17,21570.0,71.5446,71.5446,71.2134,71.2816,21570.0
2016-06-24 14:35:00,73.16,73.22,73.09,73.22,17226.0,71.2719,71.3303,71.2037,71.3303,17226.0
2016-06-24 14:40:00,73.2,73.22,73.14,73.14,26819.0,71.3108,71.3303,71.2524,71.2524,26819.0
2016-06-24 14:45:00,73.13,73.2,72.97,73.17,43166.0,71.2426,71.3108,71.0868,71.2816,43166.0
2016-06-24 14:50:00,73.16,73.24,73.12,73.2,41643.0,71.2719,71.3498,71.2329,71.3108,41643.0
2016-06-24 14:55:00,73.2,73.43,73.2,73.31,18283.0,71.3108,71.5349,71.3108,71.418,18283.0
2016-06-24 15:00:00,73.29,73.4,73.24,73.31,17503.0,71.3985,71.5057,71.3498,71.418,17503.0
2016-06-24 15:05:00,73.33,73.33,73.2,73.25,34562.0,71.4375,71.4375,71.3108,71.3595,34562.0
2016-06-24 15:10:00,73.25,73.25,73.07,73.2,34572.0,71.3595,71.3595,71.1842,71.3108,34572.0
2016-06-24 15:15:00,73.18,73.18,72.91,72.95,26169.0,71.2913,71.2913,71.0283,71.0673,26169.0
2016-06-24 15:20:00,72.95,73.11,72.94,73.07,74645.0,71.0673,71.2232,71.0575,71.1842,74645.0
2016-06-24 15:25:00,73.08,73.13,73.04,73.09,67297.0,71.1939,71.2426,71.155,71.2037,67297.0
2016-06-24 15:30:00,73.07,73.16,73.06,73.15,69579.0,71.1842,71.2719,71.1744,71.2621,69579.0
2016-06-24 15:35:00,73.15,73.22,73.0,73.05,74245.0,71.2621,71.3303,71.116,71.1647,74245.0
2016-06-24 15:40:00,73.04,73.25,73.02,73.17,90552.0,71.155,71.3595,71.1355,71.2816,90552.0
2016-06-24 15:45:00,73.16,73.46,73.11,73.39,74308.0,71.2719,71.5641,71.2232,71.4959,74308.0
2016-06-24 15:50:00,73.45,73.52,73.32,73.48,128215.0,71.5544,71.6226,71.4277,71.5836,128215.0
2016-06-24 15:55:00,73.48,73.48,73.19,73.2,216998.0,71.5836,71.5836,71.3011,71.3108,216998.0
2016-06-27 09:30:00,73.01,73.06,71.81,72.34,92804.0,71.1257,71.1744,69.9567,70.473,92804.0
2016-06-27 09:35:00,72.29,72.29,71.73,71.89,35600.0,70.4243,70.4243,69.8788,70.0346,35600.0
2016-06-27 09:40:00,71.95,72.4,71.91,72.15,42780.0,70.0931,70.5315,70.0541,70.2879,42780.0
2016-06-27 09:45:00,72.13,72.3,72.07,72.1,44658.0,70.2684,70.4341,70.21,70.2392,44658.0
2016-06-27 09:50:00,72.07,72.33,72.07,72.26,78484.0,70.21,70.4633,70.21,70.3951,78484.0
2016-06-27 09:55:00,72.25,72.33,72.02,72.05,38864.0,70.3853,70.4633,70.1613,70.1905,38864.0
2016-06-27 10:00:00,72.02,72.19,71.95,72.08,39514.0,70.1613,70.3269,70.0931,70.2197,39514.0
2016-06-27 10:05:00,72.08,72.09,71.92,71.96,34426.0,70.2197,70.2295,70.0639,70.1028,34426.0
2016-06-27 10:10:00,71.97,71.99,71.85,71.85,54618.0,70.1126,70.1321,69.9957,69.9957,54618.0
2016-06-27 10:15:00,71.88,72.05,71.83,71.98,26522.0,70.0249,70.1905,69.9762,70.1223,26522.0
2016-06-27 10:20:00,71.98,72.34,71.98,72.16,23641.0,70.1223,70.473,70.1223,70.2977,23641.0
2016-06-27 10:25:00,72.18,72.24,72.03,72.15,27686.0,70.3172,70.3756,70.171,70.2879,27686.0
2016-06-27 10:30:00,72.14,72.14,71.98,72.0,29243.0,70.2782,70.2782,70.1223,70.1418,29243.0
2016-06-27 10:35:00,72.02,72.08,71.94,72.01,28567.0,70.1613,70.2197,70.0833,70.1515,28567.0
2016-06-27 10:40:00,72.01,72.09,71.82,71.84,18958.0,70.1515,70.2295,69.9664,69.9859,18958.0
2016-06-27 10:45:00,71.85,71.88,71.54,71.65,26799.0,69.9957,70.0249,69.6937,69.8008,26799.0
2016-06-27 10:50:00,71.65,71.78,71.57,71.77,18997.0,69.8008,69.9275,69.7229,69.9177,18997.0
2016-06-27 10:55:00,71.77,71.85,71.58,71.59,31743.0,69.9177,69.9957,69.7326,69.7424,31743.0
2016-06-27 11:00:00,71.57,71.73,71.49,71.6,30210.0,69.7229,69.8788,69.645,69.7521,30210.0
2016-06-27 11:05:00,71.6,71.75,71.55,71.68,28249.0,69.7521,69.8983,69.7034,69.8301,28249.0
2016-06-27 11:10:00,71.68,71.68,71.52,71.54,26539.0,69.8301,69.8301,69.6742,69.6937,26539.0
2016-06-27 11:15:00,71.54,71.67,71.44,71.62,54684.0,69.6937,69.8203,69.5963,69.7716,54684.0
2016-06-27 11:20:00,71.6,71.68,71.53,71.57,31373.0,69.7521,69.8301,69.6839,69.7229,31373.0
2016-06-27 11:25:00,71.57,71.89,71.55,71.88,57786.0,69.7229,70.0346,69.7034,70.0249,57786.0
2016-06-27 11:30:00,71.86,71.86,71.68,71.74,38719.0,70.0054,70.0054,69.8301,69.8885,38719.0
2016-06-27 11:35:00,71.73,71.83,71.67,71.77,34407.0,69.8788,69.9762,69.8203,69.9177,34407.0
2016-06-27 11:40:00,71.79,71.86,71.75,71.86,26981.0,69.9372,70.0054,69.8983,70.0054,26981.0
2016-06-27 11:45:00,71.86,72.03,71.78,71.95,17970.0,70.0054,70.171,69.9275,70.0931,17970.0
2016-06-27 11:50:00,71.97,71.97,71.67,71.72,21557.0,70.1126,70.1126,69.8203,69.869,21557.0
2016-06-27 11:55:00,71.74,71.87,71.67,71.74,36965.0,69.8885,70.0152,69.8203,69.8885,36965.0
2016-06-27 12:00:00,71.75,71.85,71.7,71.78,13333.0,69.8983,69.9957,69.8495,69.9275,13333.0
2016-06-27 12:05:00,71.79,71.89,71.72,71.75,24624.0,69.9372,70.0346,69.869,69.8983,24624.0
2016-06-27 12:10:00,71.74,71.79,71.65,71.7,14341.0,69.8885,69.9372,69.8008,69.8495,14341.0
2016-06-27 12:15:00,71.69,71.86,71.69,71.78,11859.0,69.8398,70.0054,69.8398,69.9275,11859.0
2016-06-27 12:20:00,71.81,71.84,71.67,71.71,21836.0,69.9567,69.9859,69.8203,69.8593,21836.0
2016-06-27 12:25:00,71.75,71.83,71.7,71.79,39480.0,69.8983,69.9762,69.8495,69.9372,39480.0
2016-06-27 12:30:00,71.8,71.94,71.72,71.81,23504.0,69.947,70.0833,69.869,69.9567,23504.0
2016-06-27 12:35:00,71.8,71.89,71.76,71.76,15011.0,69.947,70.0346,69.908,69.908,15011.0
2016-06-27 12:40:00,71.73,71.78,71.69,71.71,11152.0,69.8788,69.9275,69.8398,69.8593,11152.0
2016-06-27 12:45:00,71.7,71.81,71.67,71.75,11787.0,69.8495,69.9567,69.8203,69.8983,11787.0
2016-06-27 12:50:00,71.75,71.82,71.7,71.8,22164.0,69.8983,69.9664,69.8495,69.947,22164.0
2016-06-27 12:55:00,71.79,71.9,71.76,71.85,12818.0,69.9372,70.0444,69.908,69.9957,12818.0
2016-06-27 13:00:00,71.85,71.9,71.77,71.82,15842.0,69.9957,70.0444,69.9177,69.9664,15842.0
2016-06-27 13:05:00,71.83,71.88,71.72,71.72,15021.0,69.9762,70.0249,69.869,69.869,15021.0
2016-06-27 13:10:00,71.74,71.88,71.73,71.82,9210.0,69.8885,70.0249,69.8788,69.9664,9210.0
2016-06-27 13:15:00,71.8,71.96,71.8,71.92,10650.0,69.947,70.1028,69.947,70.0639,10650.0
2016-06-27 13:20:00,71.89,72.01,71.89,71.97,14502.0,70.0346,70.1515,70.0346,70.1126,14502.0
2016-06-27 13:25:00,71.96,72.0,71.89,71.92,21027.0,70.1028,70.1418,70.0346,70.0639,21027.0
2016-06-27 13:30:00,71.92,71.95,71.72,71.78,12874.0,70.0639,70.0931,69.869,69.9275,12874.0
2016-06-27 13:35:00,71.8,71.82,71.66,71.71,27578.0,69.947,69.9664,69.8106,69.8593,27578.0
2016-06-27 13:40:00,71.7,71.75,71.5,71.5,18527.0,69.8495,69.8983,69.6547,69.6547,18527.0
2016-06-27 13:45:00,71.5,71.56,71.46,71.5,14024.0,69.6547,69.7132,69.6157,69.6547,14024.0
2016-06-27 13:50:00,71.51,71.52,71.39,71.39,31781.0,69.6644,69.6742,69.5475,69.5475,31781.0
2016-06-27 13:55:00,71.38,71.57,71.31,71.57,31535.0,69.5378,69.7229,69.4696,69.7229,31535.0
2016-06-27 14:00:00,71.56,71.8,71.49,71.54,76183.0,69.7132,69.947,69.645,69.6937,76183.0
2016-06-27 14:05:00,71.55,71.57,71.38,71.49,31138.0,69.7034,69.7229,69.5378,69.645,31138.0
2016-06-27 14:10:00,71.49,71.61,71.4,71.43,24451.0,69.645,69.7619,69.5573,69.5865,24451.0
2016-06-27 14:15:00,71.42,71.5,71.34,71.38,27887.0,69.5768,69.6547,69.4988,69.5378,27887.0
2016-06-27 14:20:00,71.42,71.48,71.35,71.36,35581.0,69.5768,69.6352,69.5086,69.5183,35581.0
2016-06-27 14:25:00,71.36,71.61,71.36,71.61,30225.0,69.5183,69.7619,69.5183,69.7619,30225.0
2016-06-27 14:30:00,71.61,71.69,71.5,71.5,43031.0,69.7619,69.8398,69.6547,69.6547,43031.0
2016-06-27 14:35:00,71.51,71.61,71.45,71.51,25441.0,69.6644,69.7619,69.606,69.6644,25441.0
2016-06-27 14:40:00,71.51,71.56,71.43,71.48,36980.0,69.6644,69.7132,69.5865,69.6352,36980.0
2016-06-27 14:45:00,71.47,71.49,71.2,71.27,41605.0,69.6255,69.645,69.3624,69.4306,41605.0
2016-06-27 14:50:00,71.27,71.27,71.03,71.08,50866.0,69.4306,69.4306,69.1968,69.2455,50866.0
2016-06-27 14:55:00,71.05,71.15,71.01,71.14,38783.0,69.2163,69.3137,69.1773,69.304,38783.0
2016-06-27 15:00:00,71.16,71.37,71.12,71.37,42148.0,69.3235,69.5281,69.2845,69.5281,42148.0
2016-06-27 15:05:00,71.35,71.41,71.3,71.32,34288.0,69.5086,69.567,69.4599,69.4793,34288.0
2016-06-27 15:10:00,71.33,71.43,71.32,71.42,31111.0,69.4891,69.5865,69.4793,69.5768,31111.0
2016-06-27 15:15:00,71.42,71.43,71.3,71.33,29294.0,69.5768,69.5865,69.4599,69.4891,29294.0
2016-06-27 15:20:00,71.33,71.37,71.15,71.17,25560.0,69.4891,69.5281,69.3137,69.3332,25560.0
2016-06-27 15:25:00,71.18,71.34,71.18,71.33,44944.0,69.343,69.4988,69.343,69.4891,44944.0
2016-06-27 15:30:00,71.33,71.51,71.27,71.5,49141.0,69.4891,69.6644,69.4306,69.6547,49141.0
2016-06-27 15:35:00,71.49,71.63,71.44,71.59,70517.0,69.645,69.7813,69.5963,69.7424,70517.0
2016-06-27 15:40:00,71.6,71.65,71.48,71.51,59208.0,69.7521,69.8008,69.6352,69.6644,59208.0
2016-06-27 15:45:00,71.5,71.58,71.48,71.5,81992.0,69.6547,69.7326,69.6352,69.6547,81992.0
2016-06-27 15:50:00,71.5,71.56,71.44,71.51,98206.0,69.6547,69.7132,69.5963,69.6644,98206.0
2016-06-27 15:55:00,71.51,71.58,71.44,71.5,132165.0,69.6644,69.7326,69.5963,69.6547,132165.0
2016-06-28 09:30:00,71.98,71.99,71.49,71.66,48430.0,70.1223,70.1321,69.645,69.8106,48430.0
2016-06-28 09:35:00,71.69,71.83,71.6,71.64,38870.0,69.8398,69.9762,69.7521,69.7911,38870.0
2016-06-28 09:40:00,71.68,71.75,71.58,71.65,29179.0,69.8301,69.8983,69.7326,69.8008,29179.0
2016-06-28 09:45:00,71.66,71.7,71.45,71.49,45110.0,69.8106,69.8495,69.606,69.645,45110.0
2016-06-28 09:50:00,71.55,71.58,71.36,71.54,38204.0,69.7034,69.7326,69.5183,69.6937,38204.0
2016-06-28 09:55:00,71.5,71.68,71.48,71.68,49497.0,69.6547,69.8301,69.6352,69.8301,49497.0
2016-06-28 10:00:00,71.69,71.86,71.61,71.84,21797.0,69.8398,70.0054,69.7619,69.9859,21797.0
2016-06-28 10:05:00,71.8,71.81,71.65,71.65,13375.0,69.947,69.9567,69.8008,69.8008,13375.0
2016-06-28 10:10:00,71.69,71.7,71.56,71.63,18703.0,69.8398,69.8495,69.7132,69.7813,18703.0
2016-06-28 10:15:00,71.65,71.68,71.56,71.65,33093.0,69.8008,69.8301,69.7132,69.8008,33093.0
2016-06-28 10:20:00,71.65,71.73,71.59,71.7,32068.0,69.8008,69.8788,69.7424,69.8495,32068.0
2016-06-28 10:25:00,71.7,71.88,71.67,71.88,61058.0,69.8495,70.0249,69.8203,70.0249,61058.0
2016-06-28 10:30:00,71.88,72.14,71.88,72.11,30685.0,70.0249,70.2782,70.0249,70.249,30685.0
2016-06-28 10:35:00,72.12,72.15,72.04,72.11,20320.0,70.2587,70.2879,70.1808,70.249,20320.0
2016-06-28 10:40:00,72.09,72.18,72.07,72.18,29276.0,70.2295,70.3172,70.21,70.3172,29276.0
2016-06-28 10:45:00,72.17,72.29,72.14,72.29,21485.0,70.3074,70.4243,70.2782,70.4243,21485.0
2016-06-28 10:50:00,72.3,72.47,72.3,72.46,15442.0,70.4341,70.5997,70.4341,70.5899,15442.0
2016-06-28 10:55:00,72.46,72.47,72.34,72.36,13505.0,70.5899,70.5997,70.473,70.4925,13505.0
2016-06-28 11:00:00,72.4,72.42,72.25,72.25,18290.0,70.5315,70.551,70.3853,70.3853,18290.0
2016-06-28 11:05:00,72.24,72.25,72.02,72.04,28106.0,70.3756,70.3853,70.1613,70.1808,28106.0
2016-06-28 11:10:00,72.05,72.2,72.03,72.12,17402.0,70.1905,70.3366,70.171,70.2587,17402.0
2016-06-28 11:15:00,72.11,72.26,72.07,72.21,15406.0,70.249,70.3951,70.21,70.3464,15406.0
2016-06-28 11:20:00,72.2,72.24,72.05,72.05,14109.0,70.3366,70.3756,70.1905,70.1905,14109.0
2016-06-28 11:25:00,72.02,72.04,71.94,71.97,14905.0,70.1613,70.1808,70.0833,70.1126,14905.0
2016-06-28 11:30:00,71.99,72.19,71.92,72.17,27519.0,70.1321,70.3269,70.0639,70.3074,27519.0
2016-06-28 11:35:00,72.14,72.25,72.11,72.25,26447.0,70.2782,70.3853,70.249,70.3853,26447.0
2016-06-28 11:40:00,72.29,72.4,72.29,72.4,49108.0,70.4243,70.5315,70.4243,70.5315,49108.0
2016-06-28 11:45:00,72.38,72.5,72.37,72.46,11000.0,70.512,70.6289,70.5022,70.5899,11000.0
2016-06-28 11:50:00,72.48,72.48,72.38,72.45,11247.0,70.6094,70.6094,70.512,70.5802,11247.0
2016-06-28 11:55:00,72.44,72.56,72.43,72.48,10973.0,70.5704,70.6873,70.5607,70.6094,10973.0
2016-06-28 12:00:00,72.5,72.57,72.45,72.48,10730.0,70.6289,70.6971,70.5802,70.6094,10730.0
2016-06-28 12:05:00,72.48,72.5,72.42,72.44,5380.0,70.6094,70.6289,70.551,70.5704,5380.0
2016-06-28 12:10:00,72.43,72.44,72.37,72.38,7800.0,70.5607,70.5704,70.5022,70.512,7800.0
2016-06-28 12:15:00,72.36,72.43,72.36,72.39,5704.0,70.4925,70.5607,70.4925,70.5217,5704.0
2016-06-28 12:20:00,72.4,72.43,72.33,72.37,9550.0,70.5315,70.5607,70.4633,70.5022,9550.0
2016-06-28 12:25:00,72.38,72.38,72.28,72.35,10000.0,70.512,70.512,70.4146,70.4828,10000.0
2016-06-28 12:30:00,72.36,72.48,72.36,72.45,6835.0,70.4925,70.6094,70.4925,70.5802,6835.0
2016-06-28 12:35:00,72.46,72.48,72.38,72.48,12192.0,70.5899,70.6094,70.512,70.6094,12192.0
2016-06-28 12:40:00,72.47,72.53,72.45,72.47,9859.0,70.5997,70.6581,70.5802,70.5997,9859.0
2016-06-28 12:45:00,72.45,72.48,72.39,72.4,12383.0,70.5802,70.6094,70.5217,70.5315,12383.0
2016-06-28 12:50:00,72.39,72.43,72.34,72.36,7769.0,70.5217,70.5607,70.473,70.4925,7769.0
2016-06-28 12:55:00,72.33,72.4,72.3,72.4,13388.0,70.4633,70.5315,70.4341,70.5315,13388.0
2016-06-28 13:00:00,72.39,72.4,72.26,72.34,20605.0,70.5217,70.5315,70.3951,70.473,20605.0
2016-06-28 13:05:00,72.34,72.36,72.14,72.17,55169.0,70.473,70.4925,70.2782,70.3074,55169.0
2016-06-28 13:10:00,72.15,72.3,72.12,72.27,6293.0,70.2879,70.4341,70.2587,70.4048,6293.0
2016-06-28 13:15:00,72.28,72.28,72.12,72.13,9117.0,70.4146,70.4146,70.2587,70.2684,9117.0
2016-06-28 13:20:00,72.15,72.19,72.0,72.03,8648.0,70.2879,70.3269,70.1418,70.171,8648.0
2016-06-28 13:25:00,72.02,72.14,71.98,72.05,13731.0,70.1613,70.2782,70.1223,70.1905,13731.0
2016-06-28 13:30:00,72.08,72.13,71.97,72.06,16715.0,70.2197,70.2684,70.1126,70.2003,16715.0
2016-06-28 13:35:00,72.07,72.14,72.0,72.12,13000.0,70.21,70.2782,70.1418,70.2587,13000.0
2016-06-28 13:40:00,72.12,72.19,72.12,72.15,5784.0,70.2587,70.3269,70.2587,70.2879,5784.0
2016-06-28 13:45:00,72.12,72.12,72.03,72.08,10677.0,70.2587,70.2587,70.171,70.2197,10677.0
2016-06-28 13:50:00,72.06,72.19,72.04,72.19,15961.0,70.2003,70.3269,70.1808,70.3269,15961.0
2016-06-28 13:55:00,72.18,72.23,72.09,72.12,42174.0,70.3172,70.3659,70.2295,70.2587,42174.0
2016-06-28 14:00:00,72.14,72.17,72.06,72.08,11019.0,70.2782,70.3074,70.2003,70.2197,11019.0
2016-06-28 14:05:00,72.1,72.14,72.04,72.04,17051.0,70.2392,70.2782,70.1808,70.1808,17051.0
2016-06-28 14:10:00,72.05,72.07,72.0,72.06,13213.0,70.1905,70.21,70.1418,70.2003,13213.0
2016-06-28 14:15:00,72.06,72.13,72.03,72.1,13454.0,70.2003,70.2684,70.171,70.2392,13454.0
2016-06-28 14:20:00,72.11,72.16,71.98,71.99,22416.0,70.249,70.2977,70.1223,70.1321,22416.0
2016-06-28 14:25:00,72.0,72.01,71.94,71.99,18944.0,70.1418,70.1515,70.0833,70.1321,18944.0
2016-06-28 14:30:00,71.98,72.18,71.95,72.14,18980.0,70.1223,70.3172,70.0931,70.2782,18980.0
2016-06-28 14:35:00,72.13,72.33,72.13,72.28,10707.0,70.2684,70.4633,70.2684,70.4146,10707.0
2016-06-28 14:40:00,72.32,72.41,72.29,72.31,25961.0,70.4535,70.5412,70.4243,70.4438,25961.0
2016-06-28 14:45:00,72.3,72.33,72.25,72.31,7020.0,70.4341,70.4633,70.3853,70.4438,7020.0
2016-06-28 14:50:00,72.32,72.49,72.32,72.46,18867.0,70.4535,70.6192,70.4535,70.5899,18867.0
2016-06-28 14:55:00,72.46,72.56,72.45,72.48,17179.0,70.5899,70.6873,70.5802,70.6094,17179.0
2016-06-28 15:00:00,72.49,72.58,72.48,72.51,13900.0,70.6192,70.7068,70.6094,70.6386,13900.0
2016-06-28 15:05:00,72.51,72.57,72.5,72.56,16075.0,70.6386,70.6971,70.6289,70.6873,16075.0
2016-06-28 15:10:00,72.56,72.65,72.56,72.62,19080.0,70.6873,70.775,70.6873,70.7458,19080.0
2016-06-28 15:15:00,72.62,72.64,72.49,72.49,15194.0,70.7458,70.7653,70.6192,70.6192,15194.0
2016-06-28 15:20:00,72.48,72.48,72.37,72.38,25771.0,70.6094,70.6094,70.5022,70.512,25771.0
2016-06-28 15:25:00,72.39,72.41,72.25,72.3,26069.0,70.5217,70.5412,70.3853,70.4341,26069.0
2016-06-28 15:30:00,72.31,72.43,72.3,72.33,37197.0,70.4438,70.5607,70.4341,70.4633,37197.0
2016-06-28 15:35:00,72.32,72.42,72.32,72.4,27274.0,70.4535,70.551,70.4535,70.5315,27274.0
2016-06-28 15:40:00,72.41,72.59,72.41,72.49,36146.0,70.5412,70.7166,70.5412,70.6192,36146.0
2016-06-28 15:45:00,72.49,72.59,72.49,72.58,31115.0,70.6192,70.7166,70.6192,70.7068,31115.0
2016-06-28 15:50:00,72.58,72.6,72.49,72.55,60856.0,70.7068,70.7263,70.6192,70.6776,60856.0
2016-06-28 15:55:00,72.56,72.64,72.54,72.6,127159.0,70.6873,70.7653,70.6679,70.7263,127159.0
2016-06-29 09:30:00,72.9,73.48,72.8,73.28,38520.0,71.0186,71.5836,70.9212,71.3888,38520.0
2016-06-29 09:35:00,73.2,73.67,73.2,73.35,8921.0,71.3108,71.7687,71.3108,71.457,8921.0
2016-06-29 09:40:00,73.34,73.45,73.25,73.35,15811.0,71.4472,71.5544,71.3595,71.457,15811.0
2016-06-29 09:45:00,73.35,73.39,73.17,73.34,19650.0,71.457,71.4959,71.2816,71.4472,19650.0
2016-06-29 09:50:00,73.32,73.38,73.24,73.31,31784.0,71.4277,71.4862,71.3498,71.418,31784.0
2016-06-29 09:55:00,73.33,73.34,73.12,73.18,13609.0,71.4375,71.4472,71.2329,71.2913,13609.0
2016-06-29 10:00:00,73.18,73.34,73.11,73.15,19101.0,71.2913,71.4472,71.2232,71.2621,19101.0
2016-06-29 10:05:00,73.16,73.2,72.97,73.07,23512.0,71.2719,71.3108,71.0868,71.1842,23512.0
2016-06-29 10:10:00,73.1,73.5,73.09,73.5,93172.0,71.2134,71.6031,71.2037,71.6031,93172.0
2016-06-29 10:15:00,73.48,73.48,73.22,73.31,39032.0,71.5836,71.5836,71.3303,71.418,39032.0
2016-06-29 10:20:00,73.3,73.49,73.3,73.48,8080.0,71.4082,71.5933,71.4082,71.5836,8080.0
2016-06-29 10:25:00,73.45,73.59,73.45,73.57,9251.0,71.5544,71.6908,71.5544,71.6713,9251.0
2016-06-29 10:30:00,73.55,73.57,73.35,73.35,11290.0,71.6518,71.6713,71.457,71.457,11290.0
2016-06-29 10:35:00,73.37,73.37,73.22,73.33,14773.0,71.4764,71.4764,71.3303,71.4375,14773.0
2016-06-29 10:40:00,73.35,73.42,73.3,73.34,9673.0,71.457,71.5252,71.4082,71.4472,9673.0
2016-06-29 10:45:00,73.34,73.4,73.29,73.38,15994.0,71.4472,71.5057,71.3985,71.4862,15994.0
2016-06-29 10:50:00,73.39,73.41,73.3,73.3,23085.0,71.4959,71.5154,71.4082,71.4082,23085.0
2016-06-29 10:55:00,73.3,73.45,73.27,73.45,27713.0,71.4082,71.5544,71.379,71.5544,27713.0
2016-06-29 11:00:00,73.45,73.55,73.38,73.46,24536.0,71.5544,71.6518,71.4862,71.5641,24536.0
2016-06-29 11:05:00,73.45,73.57,73.45,73.51,6915.0,71.5544,71.6713,71.5544,71.6128,6915.0
2016-06-29 11:10:00,73.53,73.65,73.49,73.63,11096.0,71.6323,71.7492,71.5933,71.7297,11096.0
2016-06-29 11:15:00,73.64,73.69,73.59,73.64,14801.0,71.7395,71.7882,71.6908,71.7395,14801.0
2016-06-29 11:20:00,73.64,73.69,73.58,73.69,27550.0,71.7395,71.7882,71.681,71.7882,27550.0
2016-06-29 11:25:00,73.68,73.8,73.66,73.74,10770.0,71.7784,71.8953,71.759,71.8369,10770.0
2016-06-29 11:30:00,73.77,73.82,73.74,73.82,6469.0,71.8661,71.9148,71.8369,71.9148,6469.0
2016-06-29 11:35:00,73.81,73.82,73.67,73.72,10250.0,71.9051,71.9148,71.7687,71.8174,10250.0
2016-06-29 11:40:00,73.73,73.86,73.72,73.74,16466.0,71.8272,71.9538,71.8174,71.8369,16466.0
2016-06-29 11:45:00,73.73,73.9,73.73,73.82,18239.0,71.8272,71.9928,71.8272,71.9148,18239.0
2016-06-29 11:50:00,73.85,73.9,73.8,73.81,32987.0,71.9441,71.9928,71.8953,71.9051,32987.0
2016-06-29 11:55:00,73.8,73.82,73.74,73.78,8751.0,71.8953,71.9148,71.8369,71.8759,8751.0
2016-06-29 12:00:00,73.8,73.91,73.78,73.82,14463.0,71.8953,72.0025,71.8759,71.9148,14463.0
2016-06-29 12:05:00,73.84,73.91,73.81,73.89,4800.0,71.9343,72.0025,71.9051,71.983,4800.0
2016-06-29 12:10:00,73.89,73.97,73.86,73.96,8049.0,71.983,72.061,71.9538,72.0512,8049.0
2016-06-29 12:15:00,73.95,73.96,73.87,73.88,7745.0,72.0415,72.0512,71.9635,71.9733,7745.0
2016-06-29 12:20:00,73.89,73.99,73.89,73.98,11692.0,71.983,72.0804,71.983,72.0707,11692.0
2016-06-29 12:25:00,73.97,73.99,73.93,73.94,10863.0,72.061,72.0804,72.022,72.0317,10863.0
2016-06-29 12:30:00,73.95,73.95,73.85,73.85,10109.0,72.0415,72.0415,71.9441,71.9441,10109.0
2016-06-29 12:35:00,73.86,73.96,73.83,73.92,18768.0,71.9538,72.0512,71.9246,72.0122,18768.0
2016-06-29 12:40:00,73.92,73.92,73.82,73.86,19510.0,72.0122,72.0122,71.9148,71.9538,19510.0
2016-06-29 12:45:00,73.85,73.91,73.84,73.88,19768.0,71.9441,72.0025,71.9343,71.9733,19768.0
2016-06-29 12:50:00,73.89,73.93,73.86,73.9,8780.0,71.983,72.022,71.9538,71.9928,8780.0
2016-06-29 12:55:00,73.89,73.94,73.88,73.93,23380.0,71.983,72.0317,71.9733,72.022,23380.0
2016-06-29 13:00:00,73.93,73.99,73.92,73.98,12683.0,72.022,72.0804,72.0122,72.0707,12683.0
2016-06-29 13:05:00,73.98,74.0,73.75,73.76,21828.0,72.0707,72.0902,71.8466,71.8564,21828.0
2016-06-29 13:10:00,73.75,73.8,73.73,73.75,10700.0,71.8466,71.8953,71.8272,71.8466,10700.0
2016-06-29 13:15:00,73.74,73.93,73.74,73.86,10000.0,71.8369,72.022,71.8369,71.9538,10000.0
2016-06-29 13:20:00,73.86,73.96,73.86,73.95,11294.0,71.9538,72.0512,71.9538,72.0415,11294.0
2016-06-29 13:25:00,73.95,73.98,73.87,73.89,8236.0,72.0415,72.0707,71.9635,71.983,8236.0
2016-06-29 13:30:00,73.89,73.91,73.83,73.84,10028.0,71.983,72.0025,71.9246,71.9343,10028.0
2016-06-29 13:35:00,73.83,73.83,73.75,73.77,6128.0,71.9246,71.9246,71.8466,71.8661,6128.0
2016-06-29 13:40:00,73.78,73.84,73.76,73.82,10703.0,71.8759,71.9343,71.8564,71.9148,10703.0
2016-06-29 13:45:00,73.82,73.84,73.74,73.75,9819.0,71.9148,71.9343,71.8369,71.8466,9819.0
2016-06-29 13:50:00,73.76,73.77,73.7,73.75,13607.0,71.8564,71.8661,71.7979,71.8466,13607.0
2016-06-29 13:55:00,73.76,73.8,73.73,73.78,13403.0,71.8564,71.8953,71.8272,71.8759,13403.0
2016-06-29 14:00:00,73.78,73.88,73.78,73.88,17398.0,71.8759,71.9733,71.8759,71.9733,17398.0
2016-06-29 14:05:00,73.88,73.88,73.79,73.85,17088.0,71.9733,71.9733,71.8856,71.9441,17088.0
2016-06-29 14:10:00,73.83,73.88,73.82,73.83,13785.0,71.9246,71.9733,71.9148,71.9246,13785.0
2016-06-29 14:15:00,73.82,73.84,73.72,73.73,10244.0,71.9148,71.9343,71.8174,71.8272,10244.0
2016-06-29 14:20:00,73.74,73.84,73.74,73.82,20346.0,71.8369,71.9343,71.8369,71.9148,20346.0
2016-06-29 14:25:00,73.82,73.87,73.77,73.79,10570.0,71.9148,71.9635,71.8661,71.8856,10570.0
2016-06-29 14:30:00,73.8,73.84,73.79,73.82,31551.0,71.8953,71.9343,71.8856,71.9148,31551.0
2016-06-29 14:35:00,73.82,73.83,73.78,73.8,18237.0,71.9148,71.9246,71.8759,71.8953,18237.0
2016-06-29 14:40:00,73.8,73.87,73.79,73.81,14413.0,71.8953,71.9635,71.8856,71.9051,14413.0
2016-06-29 14:45:00,73.81,73.81,73.6,73.62,20685.0,71.9051,71.9051,71.7005,71.72,20685.0
2016-06-29 14:50:00,73.61,73.65,73.57,73.6,25492.0,71.7102,71.7492,71.6713,71.7005,25492.0
2016-06-29 14:55:00,73.61,73.75,73.57,73.75,26776.0,71.7102,71.8466,71.6713,71.8466,26776.0
2016-06-29 15:00:00,73.74,73.89,73.72,73.87,17363.0,71.8369,71.983,71.8174,71.9635,17363.0
2016-06-29 15:05:00,73.87,73.87,73.8,73.8,24690.0,71.9635,71.9635,71.8953,71.8953,24690.0
2016-06-29 15:10:00,73.81,73.87,73.78,73.8,21388.0,71.9051,71.9635,71.8759,71.8953,21388.0
2016-06-29 15:15:00,73.8,73.87,73.79,73.85,13015.0,71.8953,71.9635,71.8856,71.9441,13015.0
2016-06-29 15:20:00,73.84,73.84,73.74,73.74,16731.0,71.9343,71.9343,71.8369,71.8369,16731.0
2016-06-29 15:25:00,73.73,73.84,73.7,73.83,43840.0,71.8272,71.9343,71.7979,71.9246,43840.0
2016-06-29 15:30:00,73.84,73.89,73.74,73.88,43264.0,71.9343,71.983,71.8369,71.9733,43264.0
2016-06-29 15:35:00,73.88,73.89,73.77,73.77,26354.0,71.9733,71.983,71.8661,71.8661,26354.0
2016-06-29 15:40:00,73.77,73.8,73.64,73.67,28548.0,71.8661,71.8953,71.7395,71.7687,28548.0
2016-06-29 15:45:00,73.68,73.73,73.65,73.71,73273.0,71.7784,71.8272,71.7492,71.8077,73273.0
2016-06-29 15:50:00,73.72,73.76,73.69,73.72,62475.0,71.8174,71.8564,71.7882,71.8174,62475.0
2016-06-29 15:55:00,73.71,73.78,73.69,73.73,86283.0,71.8077,71.8759,71.7882,71.8272,86283.0
2016-06-30 09:30:00,73.87,74.12,73.23,73.57,65062.0,71.9635,72.2071,71.3401,71.6713,65062.0
2016-06-30 09:35:00,73.72,74.02,73.54,74.0,31889.0,71.8174,72.1097,71.6421,72.0902,31889.0
2016-06-30 09:40:00,74.02,74.28,73.81,74.25,12812.0,72.1097,72.363,71.9051,72.3337,12812.0
2016-06-30 09:45:00,74.25,74.31,74.13,74.21,16251.0,72.3337,72.3922,72.2168,72.2948,16251.0
2016-06-30 09:50:00,74.24,74.25,74.07,74.14,14487.0,72.324,72.3337,72.1584,72.2266,14487.0
2016-06-30 09:55:00,74.14,74.19,73.87,73.99,27363.0,72.2266,72.2753,71.9635,72.0804,27363.0
2016-06-30 10:00:00,73.99,74.14,73.94,74.08,15756.0,72.0804,72.2266,72.0317,72.1681,15756.0
2016-06-30 10:05:00,74.06,74.29,73.99,74.29,9759.0,72.1486,72.3727,72.0804,72.3727,9759.0
2016-06-30 10:10:00,74.27,74.48,74.27,74.47,22493.0,72.3532,72.5578,72.3532,72.5481,22493.0
2016-06-30 10:15:00,74.46,74.6,74.46,74.52,14278.0,72.5383,72.6747,72.5383,72.5968,14278.0
2016-06-30 10:20:00,74.56,74.64,74.53,74.57,19715.0,72.6357,72.7137,72.6065,72.6455,19715.0
2016-06-30 10:25:00,74.56,74.6,74.41,74.47,14044.0,72.6357,72.6747,72.4896,72.5481,14044.0
2016-06-30 10:30:00,74.47,74.64,74.45,74.62,14238.0,72.5481,72.7137,72.5286,72.6942,14238.0
2016-06-30 10:35:00,74.64,74.93,74.64,74.87,21521.0,72.7137,72.9962,72.7137,72.9377,21521.0
2016-06-30 10:40:00,74.87,75.15,74.82,75.11,32345.0,72.9377,73.2105,72.889,73.1715,32345.0
2016-06-30 10:45:00,75.12,75.38,75.1,75.36,37528.0,73.1813,73.4346,73.1618,73.4151,37528.0
2016-06-30 10:50:00,75.35,75.45,75.26,75.3,40205.0,73.4053,73.5028,73.3177,73.3566,40205.0
2016-06-30 10:55:00,75.29,75.41,75.28,75.36,24098.0,73.3469,73.4638,73.3371,73.4151,24098.0
2016-06-30 11:00:00,75.35,75.35,75.25,75.33,43930.0,73.4053,73.4053,73.3079,73.3859,43930.0
2016-06-30 11:05:00,75.34,75.46,75.33,75.45,29809.0,73.3956,73.5125,73.3859,73.5028,29809.0
2016-06-30 11:10:00,75.49,75.53,75.44,75.45,34965.0,73.5417,73.5807,73.493,73.5028,34965.0
2016-06-30 11:15:00,75.47,75.51,75.42,75.51,34789.0,73.5222,73.5612,73.4735,73.5612,34789.0
2016-06-30 11:20:00,75.5,75.65,75.48,75.53,21275.0,73.5515,73.6976,73.532,73.5807,21275.0
2016-06-30 11:25:00,75.52,75.66,75.49,75.66,32512.0,73.571,73.7073,73.5417,73.7073,32512.0
2016-06-30 11:30:00,75.68,75.71,75.56,75.67,41674.0,73.7268,73.756,73.6099,73.7171,41674.0
2016-06-30 11:35:00,75.65,75.73,75.64,75.7,20427.0,73.6976,73.7755,73.6879,73.7463,20427.0
2016-06-30 11:40:00,75.7,75.72,75.56,75.59,23482.0,73.7463,73.7658,73.6099,73.6391,23482.0
2016-06-30 11:45:00,75.6,75.62,75.53,75.58,10266.0,73.6489,73.6684,73.5807,73.6294,10266.0
2016-06-30 11:50:00,75.58,75.58,75.47,75.54,29457.0,73.6294,73.6294,73.5222,73.5904,29457.0
2016-06-30 11:55:00,75.53,75.66,75.51,75.62,19298.0,73.5807,73.7073,73.5612,73.6684,19298.0
2016-06-30 12:00:00,75.64,75.72,75.64,75.67,11140.0,73.6879,73.7658,73.6879,73.7171,11140.0
2016-06-30 12:05:00,75.66,75.72,75.63,75.65,15197.0,73.7073,73.7658,73.6781,73.6976,15197.0
2016-06-30 12:10:00,75.67,75.76,75.64,75.76,18614.0,73.7171,73.8048,73.6879,73.8048,18614.0
2016-06-30 12:15:00,75.78,75.86,75.74,75.8,25895.0,73.8242,73.9022,73.7853,73.8437,25895.0
2016-06-30 12:20:00,75.79,75.83,75.74,75.78,16754.0,73.834,73.873,73.7853,73.8242,16754.0
2016-06-30 12:25:00,75.78,75.95,75.76,75.88,47397.0,73.8242,73.9899,73.8048,73.9217,47397.0
2016-06-30 12:30:00,75.92,75.92,75.76,75.76,11503.0,73.9606,73.9606,73.8048,73.8048,11503.0
2016-06-30 12:35:00,75.76,75.8,75.67,75.69,30920.0,73.8048,73.8437,73.7171,73.7366,30920.0
2016-06-30 12:40:00,75.68,75.68,75.57,75.59,12468.0,73.7268,73.7268,73.6197,73.6391,12468.0
2016-06-30 12:45:00,75.58,75.7,75.58,75.66,12650.0,73.6294,73.7463,73.6294,73.7073,12650.0
2016-06-30 12:50:00,75.64,75.74,75.57,75.61,18766.0,73.6879,73.7853,73.6197,73.6586,18766.0
2016-06-30 12:55:00,75.64,75.68,75.55,75.59,16852.0,73.6879,73.7268,73.6002,73.6391,16852.0
2016-06-30 13:00:00,75.59,75.6,75.52,75.6,19808.0,73.6391,73.6489,73.571,73.6489,19808.0
2016-06-30 13:05:00,75.6,75.63,75.48,75.56,15804.0,73.6489,73.6781,73.532,73.6099,15804.0
2016-06-30 13:10:00,75.55,75.56,75.43,75.55,21327.0,73.6002,73.6099,73.4833,73.6002,21327.0
2016-06-30 13:15:00,75.56,75.64,75.54,75.54,18550.0,73.6099,73.6879,73.5904,73.5904,18550.0
2016-06-30 13:20:00,75.56,75.6,75.4,75.45,20642.0,73.6099,73.6489,73.4541,73.5028,20642.0
2016-06-30 13:25:00,75.46,75.53,75.43,75.48,12744.0,73.5125,73.5807,73.4833,73.532,12744.0
2016-06-30 13:30:00,75.5,75.57,75.48,75.57,11440.0,73.5515,73.6197,73.532,73.6197,11440.0
2016-06-30 13:35:00,75.56,75.6,75.52,75.58,20250.0,73.6099,73.6489,73.571,73.6294,20250.0
2016-06-30 13:40:00,75.57,75.68,75.54,75.68,31738.0,73.6197,73.7268,73.5904,73.7268,31738.0
2016-06-30 13:45:00,75.66,75.69,75.58,75.6,12648.0,73.7073,73.7366,73.6294,73.6489,12648.0
2016-06-30 13:50:00,75.57,75.66,75.57,75.63,23929.0,73.6197,73.7073,73.6197,73.6781,23929.0
2016-06-30 13:55:00,75.62,75.67,75.54,75.66,23355.0,73.6684,73.7171,73.5904,73.7073,23355.0
2016-06-30 14:00:00,75.65,75.74,75.62,75.69,15222.0,73.6976,73.7853,73.6684,73.7366,15222.0
2016-06-30 14:05:00,75.68,75.75,75.66,75.75,58769.0,73.7268,73.795,73.7073,73.795,58769.0
2016-06-30 14:10:00,75.74,75.86,75.73,75.8,25646.0,73.7853,73.9022,73.7755,73.8437,25646.0
2016-06-30 14:15:00,75.8,75.85,75.76,75.83,18038.0,73.8437,73.8924,73.8048,73.873,18038.0
2016-06-30 14:20:00,75.83,75.92,75.81,75.86,23595.0,73.873,73.9606,73.8535,73.9022,23595.0
2016-06-30 14:25:00,75.86,75.86,75.73,75.78,14497.0,73.9022,73.9022,73.7755,73.8242,14497.0
2016-06-30 14:30:00,75.77,75.89,75.76,75.81,21963.0,73.8145,73.9314,73.8048,73.8535,21963.0
2016-06-30 14:35:00,75.82,75.82,75.71,75.75,14831.0,73.8632,73.8632,73.756,73.795,14831.0
2016-06-30 14:40:00,75.76,75.87,75.76,75.86,15997.0,73.8048,73.9119,73.8048,73.9022,15997.0
2016-06-30 14:45:00,75.85,75.9,75.82,75.88,11339.0,73.8924,73.9411,73.8632,73.9217,11339.0
2016-06-30 14:50:00,75.88,75.92,75.82,75.92,18540.0,73.9217,73.9606,73.8632,73.9606,18540.0
2016-06-30 14:55:00,75.91,75.93,75.79,75.87,33613.0,73.9509,73.9704,73.834,73.9119,33613.0
2016-06-30 15:00:00,75.87,75.9,75.81,75.85,24581.0,73.9119,73.9411,73.8535,73.8924,24581.0
2016-06-30 15:05:00,75.86,75.91,75.82,75.91,17923.0,73.9022,73.9509,73.8632,73.9509,17923.0
2016-06-30 15:10:00,75.9,75.91,75.77,75.8,31270.0,73.9411,73.9509,73.8145,73.8437,31270.0
2016-06-30 15:15:00,75.8,75.8,75.73,75.75,25892.0,73.8437,73.8437,73.7755,73.795,25892.0
2016-06-30 15:20:00,75.75,75.96,75.74,75.96,37857.0,73.795,73.9996,73.7853,73.9996,37857.0
2016-06-30 15:25:00,75.95,76.08,75.94,76.06,43653.0,73.9899,74.1165,73.9801,74.097,43653.0
2016-06-30 15:30:00,76.05,76.11,76.03,76.06,51911.0,74.0873,74.1457,74.0678,74.097,51911.0
2016-06-30 15:35:00,76.07,76.08,75.95,75.97,49582.0,74.1068,74.1165,73.9899,74.0093,49582.0
2016-06-30 15:40:00,75.96,75.99,75.8,75.81,51877.0,73.9996,74.0288,73.8437,73.8535,51877.0
2016-06-30 15:45:00,75.82,75.82,75.7,75.7,94095.0,73.8632,73.8632,73.7463,73.7463,94095.0
2016-06-30 15:50:00,75.71,75.72,75.62,75.69,183213.0,73.756,73.7658,73.6684,73.7366,183213.0
2016-06-30 15:55:00,75.69,75.78,75.6,75.77,261966.0,73.7366,73.8242,73.6489,73.8145,261966.0
2016-07-01 09:30:00,75.72,76.2,75.66,75.66,45041.0,73.7658,74.2334,73.7073,73.7073,45041.0
2016-07-01 09:35:00,75.76,76.5,75.75,76.41,23594.0,73.8048,74.5257,73.795,74.438,23594.0
2016-07-01 09:40:00,76.45,76.47,76.03,76.16,20994.0,74.477,74.4964,74.0678,74.1944,20994.0
2016-07-01 09:45:00,76.17,76.24,75.83,76.24,11758.0,74.2042,74.2724,73.873,74.2724,11758.0
2016-07-01 09:50:00,76.19,76.57,76.16,76.49,22793.0,74.2237,74.5939,74.1944,74.5159,22793.0
2016-07-01 09:55:00,76.53,76.53,76.02,76.02,11642.0,74.5549,74.5549,74.058,74.058,11642.0
2016-07-01 10:00:00,76.02,76.27,76.01,76.17,18944.0,74.058,74.3016,74.0483,74.2042,18944.0
2016-07-01 10:05:00,76.16,76.18,76.1,76.13,19063.0,74.1944,74.2139,74.136,74.1652,19063.0
2016-07-01 10:10:00,76.12,76.15,76.02,76.03,18142.0,74.1555,74.1847,74.058,74.0678,18142.0
2016-07-01 10:15:00,76.02,76.12,75.95,76.03,15162.0,74.058,74.1555,73.9899,74.0678,15162.0
2016-07-01 10:20:00,76.03,76.05,75.76,75.81,17931.0,74.0678,74.0873,73.8048,73.8535,17931.0
2016-07-01 10:25:00,75.81,75.83,75.66,75.69,14720.0,73.8535,73.873,73.7073,73.7366,14720.0
2016-07-01 10:30:00,75.72,75.81,75.72,75.73,10754.0,73.7658,73.8535,73.7658,73.7755,10754.0
2016-07-01 10:35:00,75.71,76.0,75.67,75.9,19350.0,73.756,74.0386,73.7171,73.9411,19350.0
2016-07-01 10:40:00,75.92,75.98,75.81,75.93,13428.0,73.9606,74.0191,73.8535,73.9704,13428.0
2016-07-01 10:45:00,75.93,75.93,75.75,75.75,15807.0,73.9704,73.9704,73.795,73.795,15807.0
2016-07-01 10:50:00,75.74,75.92,75.71,75.92,15031.0,73.7853,73.9606,73.756,73.9606,15031.0
2016-07-01 10:55:00,75.91,75.92,75.81,75.82,13589.0,73.9509,73.9606,73.8535,73.8632,13589.0
2016-07-01 11:00:00,75.81,75.93,75.81,75.89,16952.0,73.8535,73.9704,73.8535,73.9314,16952.0
2016-07-01 11:05:00,75.89,75.95,75.74,75.77,22808.0,73.9314,73.9899,73.7853,73.8145,22808.0
2016-07-01 11:10:00,75.78,75.92,75.77,75.91,13250.0,73.8242,73.9606,73.8145,73.9509,13250.0
2016-07-01 11:15:00,75.91,75.93,75.77,75.84,18637.0,73.9509,73.9704,73.8145,73.8827,18637.0
2016-07-01 11:20:00,75.85,75.93,75.75,75.77,9700.0,73.8924,73.9704,73.795,73.8145,9700.0
2016-07-01 11:25:00,75.73,76.0,75.7,75.97,15309.0,73.7755,74.0386,73.7463,74.0093,15309.0
2016-07-01 11:30:00,75.96,76.03,75.93,76.0,16500.0,73.9996,74.0678,73.9704,74.0386,16500.0
2016-07-01 11:35:00,76.02,76.08,75.99,76.05,11567.0,74.058,74.1165,74.0288,74.0873,11567.0
2016-07-01 11:40:00,76.08,76.09,75.95,75.99,11871.0,74.1165,74.1262,73.9899,74.0288,11871.0
2016-07-01 11:45:00,75.99,75.99,75.8,75.89,12000.0,74.0288,74.0288,73.8437,73.9314,12000.0
2016-07-01 11:50:00,75.86,75.87,75.75,75.77,8635.0,73.9022,73.9119,73.795,73.8145,8635.0
2016-07-01 11:55:00,75.78,75.86,75.75,75.78,13379.0,73.8242,73.9022,73.795,73.8242,13379.0
2016-07-01 12:00:00,75.78,75.87,75.74,75.81,13600.0,73.8242,73.9119,73.7853,73.8535,13600.0
2016-07-01 12:05:00,75.81,75.85,75.78,75.78,14960.0,73.8535,73.8924,73.8242,73.8242,14960.0
2016-07-01 12:10:00,75.79,75.79,75.68,75.71,11403.0,73.834,73.834,73.7268,73.756,11403.0
2016-07-01 12:15:00,75.73,75.84,75.73,75.77,3630.0,73.7755,73.8827,73.7755,73.8145,3630.0
2016-07-01 12:20:00,75.74,75.76,75.69,75.71,36112.0,73.7853,73.8048,73.7366,73.756,36112.0
2016-07-01 12:25:00,75.7,75.72,75.59,75.67,30292.0,73.7463,73.7658,73.6391,73.7171,30292.0
2016-07-01 12:30:00,75.69,75.72,75.62,75.67,33595.0,73.7366,73.7658,73.6684,73.7171,33595.0
2016-07-01 12:35:00,75.7,75.82,75.7,75.76,12456.0,73.7463,73.8632,73.7463,73.8048,12456.0
2016-07-01 12:40:00,75.75,75.8,75.71,75.8,18621.0,73.795,73.8437,73.756,73.8437,18621.0
2016-07-01 12:45:00,75.77,75.78,75.65,75.65,6000.0,73.8145,73.8242,73.6976,73.6976,6000.0
2016-07-01 12:50:00,75.59,75.61,75.56,75.57,8260.0,73.6391,73.6586,73.6099,73.6197,8260.0
2016-07-01 12:55:00,75.56,75.65,75.56,75.6,8648.0,73.6099,73.6976,73.6099,73.6489,8648.0
2016-07-01 13:00:00,75.6,75.71,75.59,75.7,7546.0,73.6489,73.756,73.6391,73.7463,7546.0
2016-07-01 13:05:00,75.72,75.74,75.7,75.74,4100.0,73.7658,73.7853,73.7463,73.7853,4100.0
2016-07-01 13:10:00,75.72,75.74,75.66,75.67,5037.0,73.7658,73.7853,73.7073,73.7171,5037.0
2016-07-01 13:15:00,75.66,75.66,75.48,75.48,14725.0,73.7073,73.7073,73.532,73.532,14725.0
2016-07-01 13:20:00,75.51,75.61,75.49,75.54,16918.0,73.5612,73.6586,73.5417,73.5904,16918.0
2016-07-01 13:25:00,75.54,75.55,75.45,75.48,30770.0,73.5904,73.6002,73.5028,73.532,30770.0
2016-07-01 13:30:00,75.48,75.55,75.47,75.53,42843.0,73.532,73.6002,73.5222,73.5807,42843.0
2016-07-01 13:35:00,75.55,75.59,75.47,75.5,9901.0,73.6002,73.6391,73.5222,73.5515,9901.0
2016-07-01 13:40:00,75.49,75.59,75.49,75.54,13500.0,73.5417,73.6391,73.5417,73.5904,13500.0
2016-07-01 13:45:00,75.55,75.57,75.48,75.56,13381.0,73.6002,73.6197,73.532,73.6099,13381.0
2016-07-01 13:50:00,75.54,75.55,75.48,75.49,13477.0,73.5904,73.6002,73.532,73.5417,13477.0
2016-07-01 13:55:00,75.5,75.53,75.49,75.51,11105.0,73.5515,73.5807,73.5417,73.5612,11105.0
2016-07-01 14:00:00,75.52,75.71,75.52,75.64,19179.0,73.571,73.756,73.571,73.6879,19179.0
2016-07-01 14:05:00,75.65,75.72,75.61,75.68,9767.0,73.6976,73.7658,73.6586,73.7268,9767.0
2016-07-01 14:10:00,75.68,75.73,75.61,75.61,7409.0,73.7268,73.7755,73.6586,73.6586,7409.0
2016-07-01 14:15:00,75.59,75.6,75.52,75.56,7339.0,73.6391,73.6489,73.571,73.6099,7339.0
2016-07-01 14:20:00,75.56,75.6,75.54,75.59,7711.0,73.6099,73.6489,73.5904,73.6391,7711.0
2016-07-01 14:25:00,75.58,75.6,75.51,75.58,8858.0,73.6294,73.6489,73.5612,73.6294,8858.0
2016-07-01 14:30:00,75.58,75.59,75.51,75.53,8326.0,73.6294,73.6391,73.5612,73.5807,8326.0
2016-07-01 14:35:00,75.53,75.57,75.5,75.53,16500.0,73.5807,73.6197,73.5515,73.5807,16500.0
2016-07-01 14:40:00,75.53,75.57,75.5,75.55,23319.0,73.5807,73.6197,73.5515,73.6002,23319.0
2016-07-01 14:45:00,75.56,75.58,75.5,75.56,6646.0,73.6099,73.6294,73.5515,73.6099,6646.0
2016-07-01 14:50:00,75.54,75.6,75.5,75.53,8985.0,73.5904,73.6489,73.5515,73.5807,8985.0
2016-07-01 14:55:00,75.53,75.62,75.51,75.61,10289.0,73.5807,73.6684,73.5612,73.6586,10289.0
2016-07-01 15:00:00,75.62,75.66,75.6,75.61,14785.0,73.6684,73.7073,73.6489,73.6586,14785.0
2016-07-01 15:05:00,75.61,75.8,75.6,75.78,20709.0,73.6586,73.8437,73.6489,73.8242,20709.0
2016-07-01 15:10:00,75.78,75.87,75.77,75.82,19258.0,73.8242,73.9119,73.8145,73.8632,19258.0
2016-07-01 15:15:00,75.82,75.88,75.81,75.86,19349.0,73.8632,73.9217,73.8535,73.9022,19349.0
2016-07-01 15:20:00,75.88,75.88,75.8,75.8,23190.0,73.9217,73.9217,73.8437,73.8437,23190.0
2016-07-01 15:25:00,75.8,75.93,75.8,75.92,37919.0,73.8437,73.9704,73.8437,73.9606,37919.0
2016-07-01 15:30:00,75.91,75.97,75.9,75.95,42027.0,73.9509,74.0093,73.9411,73.9899,42027.0
2016-07-01 15:35:00,75.95,75.96,75.71,75.73,38282.0,73.9899,73.9996,73.756,73.7755,38282.0
2016-07-01 15:40:00,75.72,75.9,75.72,75.86,37341.0,73.7658,73.9411,73.7658,73.9022,37341.0
2016-07-01 15:45:00,75.87,75.97,75.85,75.92,41928.0,73.9119,74.0093,73.8924,73.9606,41928.0
2016-07-01 15:50:00,75.87,75.97,75.86,75.97,62868.0,73.9119,74.0093,73.9022,74.0093,62868.0
2016-07-01 15:55:00,75.96,76.01,75.87,75.87,104696.0,73.9996,74.0483,73.9119,73.9119,104696.0
2016-07-05 09:30:00,75.78,76.42,75.64,76.12,33923.0,73.8242,74.4477,73.6879,74.1555,33923.0
2016-07-05 09:35:00,76.12,76.12,75.62,75.73,25268.0,74.1555,74.1555,73.6684,73.7755,25268.0
2016-07-05 09:40:00,75.68,75.77,75.52,75.61,10854.0,73.7268,73.8145,73.571,73.6586,10854.0
2016-07-05 09:45:00,75.61,75.72,75.39,75.67,13300.0,73.6586,73.7658,73.4443,73.7171,13300.0
2016-07-05 09:50:00,75.64,75.83,75.59,75.8,8687.0,73.6879,73.873,73.6391,73.8437,8687.0
2016-07-05 09:55:00,75.83,76.05,75.83,76.05,12682.0,73.873,74.0873,73.873,74.0873,12682.0
2016-07-05 10:00:00,76.02,76.09,75.9,76.05,12472.0,74.058,74.1262,73.9411,74.0873,12472.0
2016-07-05 10:05:00,76.06,76.11,75.94,75.97,13480.0,74.097,74.1457,73.9801,74.0093,13480.0
2016-07-05 10:10:00,75.96,76.1,75.89,76.09,9624.0,73.9996,74.136,73.9314,74.1262,9624.0
2016-07-05 10:15:00,76.07,76.11,75.98,76.07,10215.0,74.1068,74.1457,74.0191,74.1068,10215.0
2016-07-05 10:20:00,76.07,76.27,76.07,76.24,17497.0,74.1068,74.3016,74.1068,74.2724,17497.0
2016-07-05 10:25:00,76.22,76.27,76.08,76.17,17887.0,74.2529,74.3016,74.1165,74.2042,17887.0
2016-07-05 10:30:00,76.15,76.16,76.03,76.06,7778.0,74.1847,74.1944,74.0678,74.097,7778.0
2016-07-05 10:35:00,76.03,76.04,75.92,75.92,8140.0,74.0678,74.0775,73.9606,73.9606,8140.0
2016-07-05 10:40:00,75.94,76.03,75.84,75.84,12288.0,73.9801,74.0678,73.8827,73.8827,12288.0
2016-07-05 10:45:00,75.82,75.93,75.79,75.86,9673.0,73.8632,73.9704,73.834,73.9022,9673.0
2016-07-05 10:50:00,75.85,75.86,75.77,75.81,8698.0,73.8924,73.9022,73.8145,73.8535,8698.0
2016-07-05 10:55:00,75.8,75.85,75.78,75.82,5947.0,73.8437,73.8924,73.8242,73.8632,5947.0
2016-07-05 11:00:00,75.81,75.81,75.71,75.77,10513.0,73.8535,73.8535,73.756,73.8145,10513.0
2016-07-05 11:05:00,75.77,75.77,75.66,75.73,10202.0,73.8145,73.8145,73.7073,73.7755,10202.0
2016-07-05 11:10:00,75.7,75.73,75.54,75.63,12930.0,73.7463,73.7755,73.5904,73.6781,12930.0
2016-07-05 11:15:00,75.64,75.86,75.64,75.85,19351.0,73.6879,73.9022,73.6879,73.8924,19351.0
2016-07-05 11:20:00,75.86,75.93,75.78,75.82,11269.0,73.9022,73.9704,73.8242,73.8632,11269.0
2016-07-05 11:25:00,75.82,75.82,75.71,75.71,6735.0,73.8632,73.8632,73.756,73.756,6735.0
2016-07-05 11:30:00,75.69,75.77,75.64,75.66,7933.0,73.7366,73.8145,73.6879,73.7073,7933.0
2016-07-05 11:35:00,75.62,75.66,75.58,75.65,6330.0,73.6684,73.7073,73.6294,73.6976,6330.0
2016-07-05 11:40:00,75.65,75.65,75.47,75.48,9348.0,73.6976,73.6976,73.5222,73.532,9348.0
2016-07-05 11:45:00,75.47,75.53,75.44,75.5,7234.0,73.5222,73.5807,73.493,73.5515,7234.0
2016-07-05 11:50:00,75.48,75.54,75.45,75.54,7771.0,73.532,73.5904,73.5028,73.5904,7771.0
2016-07-05 11:55:00,75.52,75.52,75.4,75.42,11564.0,73.571,73.571,73.4541,73.4735,11564.0
2016-07-05 12:00:00,75.45,75.54,75.45,75.51,24687.0,73.5028,73.5904,73.5028,73.5612,24687.0
2016-07-05 12:05:00,75.5,75.54,75.45,75.48,10642.0,73.5515,73.5904,73.5028,73.532,10642.0
2016-07-05 12:10:00,75.47,75.51,75.42,75.43,8766.0,73.5222,73.5612,73.4735,73.4833,8766.0
2016-07-05 12:15:00,75.43,75.56,75.43,75.55,9087.0,73.4833,73.6099,73.4833,73.6002,9087.0
2016-07-05 12:20:00,75.57,75.58,75.52,75.53,7810.0,73.6197,73.6294,73.571,73.5807,7810.0
2016-07-05 12:25:00,75.56,75.63,75.54,75.56,12496.0,73.6099,73.6781,73.5904,73.6099,12496.0
2016-07-05 12:30:00,75.55,75.58,75.52,75.56,10000.0,73.6002,73.6294,73.571,73.6099,10000.0
2016-07-05 12:35:00,75.55,75.6,75.54,75.54,8100.0,73.6002,73.6489,73.5904,73.5904,8100.0
2016-07-05 12:40:00,75.55,75.61,75.52,75.61,6748.0,73.6002,73.6586,73.571,73.6586,6748.0
2016-07-05 12:45:00,75.61,75.71,75.61,75.63,7800.0,73.6586,73.756,73.6586,73.6781,7800.0
2016-07-05 12:50:00,75.62,75.62,75.51,75.53,6787.0,73.6684,73.6684,73.5612,73.5807,6787.0
2016-07-05 12:55:00,75.52,75.58,75.51,75.52,7400.0,73.571,73.6294,73.5612,73.571,7400.0
2016-07-05 13:00:00,75.52,75.54,75.36,75.36,10355.0,73.571,73.5904,73.4151,73.4151,10355.0
2016-07-05 13:05:00,75.36,75.4,75.3,75.37,11791.0,73.4151,73.4541,73.3566,73.4248,11791.0
2016-07-05 13:10:00,75.37,75.37,75.28,75.34,14434.0,73.4248,73.4248,73.3371,73.3956,14434.0
2016-07-05 13:15:00,75.32,75.48,75.32,75.43,11082.0,73.3761,73.532,73.3761,73.4833,11082.0
2016-07-05 13:20:00,75.43,75.57,75.43,75.57,6520.0,73.4833,73.6197,73.4833,73.6197,6520.0
2016-07-05 13:25:00,75.56,75.63,75.55,75.6,13949.0,73.6099,73.6781,73.6002,73.6489,13949.0
2016-07-05 13:30:00,75.61,75.64,75.57,75.61,4884.0,73.6586,73.6879,73.6197,73.6586,4884.0
2016-07-05 13:35:00,75.6,75.68,75.54,75.56,10400.0,73.6489,73.7268,73.5904,73.6099,10400.0
2016-07-05 13:40:00,75.55,75.56,75.5,75.55,8010.0,73.6002,73.6099,73.5515,73.6002,8010.0
2016-07-05 13:45:00,75.54,75.55,75.46,75.5,6200.0,73.5904,73.6002,73.5125,73.5515,6200.0
2016-07-05 13:50:00,75.54,75.57,75.52,75.53,6962.0,73.5904,73.6197,73.571,73.5807,6962.0
2016-07-05 13:55:00,75.53,75.61,75.51,75.58,11479.0,73.5807,73.6586,73.5612,73.6294,11479.0
2016-07-05 14:00:00,75.56,75.65,75.55,75.62,10157.0,73.6099,73.6976,73.6002,73.6684,10157.0
2016-07-05 14:05:00,75.62,75.64,75.57,75.63,11651.0,73.6684,73.6879,73.6197,73.6781,11651.0
2016-07-05 14:10:00,75.63,75.66,75.59,75.62,12604.0,73.6781,73.7073,73.6391,73.6684,12604.0
2016-07-05 14:15:00,75.62,75.69,75.61,75.62,11608.0,73.6684,73.7366,73.6586,73.6684,11608.0
2016-07-05 14:20:00,75.61,75.65,75.55,75.59,8373.0,73.6586,73.6976,73.6002,73.6391,8373.0
2016-07-05 14:25:00,75.57,75.57,75.47,75.52,4900.0,73.6197,73.6197,73.5222,73.571,4900.0
2016-07-05 14:30:00,75.53,75.63,75.52,75.62,15649.0,73.5807,73.6781,73.571,73.6684,15649.0
2016-07-05 14:35:00,75.6,75.62,75.54,75.55,14423.0,73.6489,73.6684,73.5904,73.6002,14423.0
2016-07-05 14:40:00,75.55,75.58,75.44,75.52,44917.0,73.6002,73.6294,73.493,73.571,44917.0
2016-07-05 14:45:00,75.51,75.52,75.4,75.42,9800.0,73.5612,73.571,73.4541,73.4735,9800.0
2016-07-05 14:50:00,75.4,75.45,75.35,75.43,9117.0,73.4541,73.5028,73.4053,73.4833,9117.0
2016-07-05 14:55:00,75.42,75.5,75.39,75.49,7287.0,73.4735,73.5515,73.4443,73.5417,7287.0
2016-07-05 15:00:00,75.49,75.54,75.46,75.54,13035.0,73.5417,73.5904,73.5125,73.5904,13035.0
2016-07-05 15:05:00,75.55,75.55,75.45,75.49,24439.0,73.6002,73.6002,73.5028,73.5417,24439.0
2016-07-05 15:10:00,75.48,75.53,75.46,75.46,14824.0,73.532,73.5807,73.5125,73.5125,14824.0
2016-07-05 15:15:00,75.47,75.56,75.46,75.53,17504.0,73.5222,73.6099,73.5125,73.5807,17504.0
2016-07-05 15:20:00,75.55,75.68,75.52,75.68,20687.0,73.6002,73.7268,73.571,73.7268,20687.0
2016-07-05 15:25:00,75.68,75.78,75.64,75.73,33861.0,73.7268,73.8242,73.6879,73.7755,33861.0
2016-07-05 15:30:00,75.71,75.86,75.66,75.74,27017.0,73.756,73.9022,73.7073,73.7853,27017.0
2016-07-05 15:35:00,75.76,75.88,75.75,75.86,35312.0,73.8048,73.9217,73.795,73.9022,35312.0
2016-07-05 15:40:00,75.86,75.96,75.86,75.95,30009.0,73.9022,73.9996,73.9022,73.9899,30009.0
2016-07-05 15:45:00,75.95,76.02,75.9,75.96,44063.0,73.9899,74.058,73.9411,73.9996,44063.0
2016-07-05 15:50:00,75.98,76.03,75.91,75.94,63240.0,74.0191,74.0678,73.9509,73.9801,63240.0
2016-07-05 15:55:00,75.93,75.94,75.84,75.87,79120.0,73.9704,73.9801,73.8827,73.9119,79120.0
2016-07-06 09:30:00,75.42,75.82,75.18,75.18,31008.0,73.4735,73.8632,73.2397,73.2397,31008.0
2016-07-06 09:35:00,75.21,75.4,75.01,75.37,24239.0,73.269,73.4541,73.0741,73.4248,24239.0
2016-07-06 09:40:00,75.35,75.61,75.34,75.43,10575.0,73.4053,73.6586,73.3956,73.4833,10575.0
2016-07-06 09:45:00,75.5,75.53,75.31,75.41,14468.0,73.5515,73.5807,73.3664,73.4638,14468.0
2016-07-06 09:50:00,75.34,75.55,75.32,75.55,15331.0,73.3956,73.6002,73.3761,73.6002,15331.0
2016-07-06 09:55:00,75.55,75.82,75.51,75.76,31411.0,73.6002,73.8632,73.5612,73.8048,31411.0
2016-07-06 10:00:00,75.8,76.27,75.79,76.26,49465.0,73.8437,74.3016,73.834,74.2919,49465.0
2016-07-06 10:05:00,76.29,76.46,76.21,76.44,34544.0,74.3211,74.4867,74.2431,74.4672,34544.0
2016-07-06 10:10:00,76.45,76.51,76.38,76.48,22022.0,74.477,74.5354,74.4088,74.5062,22022.0
2016-07-06 10:15:00,76.49,76.56,76.29,76.37,21806.0,74.5159,74.5841,74.3211,74.399,21806.0
2016-07-06 10:20:00,76.36,76.36,76.17,76.23,26429.0,74.3893,74.3893,74.2042,74.2626,26429.0
2016-07-06 10:25:00,76.24,76.26,75.96,76.02,17784.0,74.2724,74.2919,73.9996,74.058,17784.0
2016-07-06 10:30:00,76.01,76.01,75.74,75.77,32022.0,74.0483,74.0483,73.7853,73.8145,32022.0
2016-07-06 10:35:00,75.78,75.87,75.71,75.8,25258.0,73.8242,73.9119,73.756,73.8437,25258.0
2016-07-06 10:40:00,75.81,75.84,75.76,75.81,28234.0,73.8535,73.8827,73.8048,73.8535,28234.0
2016-07-06 10:45:00,75.81,75.95,75.79,75.93,14951.0,73.8535,73.9899,73.834,73.9704,14951.0
2016-07-06 10:50:00,75.95,76.37,75.95,76.37,12677.0,73.9899,74.399,73.9899,74.399,12677.0
2016-07-06 10:55:00,76.38,76.54,76.33,76.52,28328.0,74.4088,74.5646,74.36,74.5451,28328.0
2016-07-06 11:00:00,76.52,76.56,76.32,76.38,20355.0,74.5451,74.5841,74.3503,74.4088,20355.0
2016-07-06 11:05:00,76.38,76.5,76.37,76.37,11995.0,74.4088,74.5257,74.399,74.399,11995.0
2016-07-06 11:10:00,76.38,76.59,76.38,76.51,33352.0,74.4088,74.6133,74.4088,74.5354,33352.0
2016-07-06 11:15:00,76.51,76.58,76.35,76.37,71796.0,74.5354,74.6036,74.3795,74.399,71796.0
2016-07-06 11:20:00,76.35,76.52,76.27,76.48,22580.0,74.3795,74.5451,74.3016,74.5062,22580.0
2016-07-06 11:25:00,76.48,76.53,76.44,76.52,18280.0,74.5062,74.5549,74.4672,74.5451,18280.0
2016-07-06 11:30:00,76.52,76.63,76.5,76.55,19814.0,74.5451,74.6523,74.5257,74.5744,19814.0
2016-07-06 11:35:00,76.56,76.61,76.42,76.5,38060.0,74.5841,74.6328,74.4477,74.5257,38060.0
2016-07-06 11:40:00,76.5,76.61,76.5,76.6,14873.0,74.5257,74.6328,74.5257,74.6231,14873.0
2016-07-06 11:45:00,76.58,76.69,76.57,76.67,14606.0,74.6036,74.7108,74.5939,74.6913,14606.0
2016-07-06 11:50:00,76.66,76.81,76.63,76.79,16684.0,74.6815,74.8277,74.6523,74.8082,16684.0
2016-07-06 11:55:00,76.8,76.88,76.77,76.83,19141.0,74.8179,74.8959,74.7887,74.8471,19141.0
2016-07-06 12:00:00,76.84,77.08,76.79,77.06,39134.0,74.8569,75.0907,74.8082,75.0712,39134.0
2016-07-06 12:05:00,77.06,77.15,76.95,76.95,17433.0,75.0712,75.1589,74.964,74.964,17433.0
2016-07-06 12:10:00,76.95,76.99,76.8,76.8,19254.0,74.964,75.003,74.8179,74.8179,19254.0
2016-07-06 12:15:00,76.82,76.94,76.81,76.83,14604.0,74.8374,74.9543,74.8277,74.8471,14604.0
2016-07-06 12:20:00,76.86,76.95,76.78,76.84,12498.0,74.8764,74.964,74.7984,74.8569,12498.0
2016-07-06 12:25:00,76.83,76.89,76.79,76.81,12753.0,74.8471,74.9056,74.8082,74.8277,12753.0
2016-07-06 12:30:00,76.83,76.84,76.7,76.76,11111.0,74.8471,74.8569,74.7205,74.779,11111.0
2016-07-06 12:35:00,76.77,76.8,76.69,76.73,11431.0,74.7887,74.8179,74.7108,74.7497,11431.0
2016-07-06 12:40:00,76.73,76.8,76.69,76.78,28563.0,74.7497,74.8179,74.7108,74.7984,28563.0
2016-07-06 12:45:00,76.79,76.8,76.69,76.69,20777.0,74.8082,74.8179,74.7108,74.7108,20777.0
2016-07-06 12:50:00,76.7,76.78,76.62,76.73,12625.0,74.7205,74.7984,74.6426,74.7497,12625.0
2016-07-06 12:55:00,76.72,76.75,76.69,76.73,14336.0,74.74,74.7692,74.7108,74.7497,14336.0
2016-07-06 13:00:00,76.72,76.75,76.68,76.69,10980.0,74.74,74.7692,74.701,74.7108,10980.0
2016-07-06 13:05:00,76.69,76.73,76.62,76.62,10860.0,74.7108,74.7497,74.6426,74.6426,10860.0
2016-07-06 13:10:00,76.62,76.74,76.61,76.67,13496.0,74.6426,74.7595,74.6328,74.6913,13496.0
2016-07-06 13:15:00,76.68,76.7,76.6,76.64,13700.0,74.701,74.7205,74.6231,74.662,13700.0
2016-07-06 13:20:00,76.63,76.67,76.54,76.54,8328.0,74.6523,74.6913,74.5646,74.5646,8328.0
2016-07-06 13:25:00,76.56,76.56,76.48,76.5,10840.0,74.5841,74.5841,74.5062,74.5257,10840.0
2016-07-06 13:30:00,76.51,76.56,76.49,76.54,16791.0,74.5354,74.5841,74.5159,74.5646,16791.0
2016-07-06 13:35:00,76.54,76.55,76.52,76.53,12255.0,74.5646,74.5744,74.5451,74.5549,12255.0
2016-07-06 13:40:00,76.55,76.57,76.45,76.48,16145.0,74.5744,74.5939,74.477,74.5062,16145.0
2016-07-06 13:45:00,76.48,76.48,76.37,76.37,7134.0,74.5062,74.5062,74.399,74.399,7134.0
2016-07-06 13:50:00,76.35,76.48,76.31,76.32,11100.0,74.3795,74.5062,74.3406,74.3503,11100.0
2016-07-06 13:55:00,76.33,76.37,76.24,76.28,11243.0,74.36,74.399,74.2724,74.3113,11243.0
2016-07-06 14:00:00,76.26,76.32,76.17,76.27,13059.0,74.2919,74.3503,74.2042,74.3016,13059.0
2016-07-06 14:05:00,76.29,76.44,76.29,76.35,13506.0,74.3211,74.4672,74.3211,74.3795,13506.0
2016-07-06 14:10:00,76.38,76.41,76.24,76.24,11315.0,74.4088,74.438,74.2724,74.2724,11315.0
2016-07-06 14:15:00,76.21,76.37,76.16,76.36,16226.0,74.2431,74.399,74.1944,74.3893,16226.0
2016-07-06 14:20:00,76.38,76.42,76.37,76.39,12680.0,74.4088,74.4477,74.399,74.4185,12680.0
2016-07-06 14:25:00,76.41,76.47,76.38,76.43,11496.0,74.438,74.4964,74.4088,74.4575,11496.0
2016-07-06 14:30:00,76.43,76.47,76.38,76.47,9511.0,74.4575,74.4964,74.4088,74.4964,9511.0
2016-07-06 14:35:00,76.49,76.57,76.41,76.57,31281.0,74.5159,74.5939,74.438,74.5939,31281.0
2016-07-06 14:40:00,76.57,76.58,76.5,76.51,24232.0,74.5939,74.6036,74.5257,74.5354,24232.0
2016-07-06 14:45:00,76.52,76.55,76.46,76.48,29587.0,74.5451,74.5744,74.4867,74.5062,29587.0
2016-07-06 14:50:00,76.49,76.6,76.48,76.6,24423.0,74.5159,74.6231,74.5062,74.6231,24423.0
2016-07-06 14:55:00,76.6,76.69,76.6,76.67,14507.0,74.6231,74.7108,74.6231,74.6913,14507.0
2016-07-06 15:00:00,76.7,76.7,76.59,76.66,9850.0,74.7205,74.7205,74.6133,74.6815,9850.0
2016-07-06 15:05:00,76.67,76.68,76.54,76.55,17123.0,74.6913,74.701,74.5646,74.5744,17123.0
2016-07-06 15:10:00,76.54,76.58,76.47,76.5,17607.0,74.5646,74.6036,74.4964,74.5257,17607.0
2016-07-06 15:15:00,76.49,76.51,76.44,76.47,20450.0,74.5159,74.5354,74.4672,74.4964,20450.0
2016-07-06 15:20:00,76.46,76.46,76.39,76.44,14354.0,74.4867,74.4867,74.4185,74.4672,14354.0
2016-07-06 15:25:00,76.44,76.52,76.39,76.5,28245.0,74.4672,74.5451,74.4185,74.5257,28245.0
2016-07-06 15:30:00,76.51,76.59,76.49,76.58,22281.0,74.5354,74.6133,74.5159,74.6036,22281.0
2016-07-06 15:35:00,76.58,76.6,76.55,76.58,19000.0,74.6036,74.6231,74.5744,74.6036,19000.0
2016-07-06 15:40:00,76.57,76.67,76.57,76.62,32354.0,74.5939,74.6913,74.5939,74.6426,32354.0
2016-07-06 15:45:00,76.63,76.65,76.56,76.56,22851.0,74.6523,74.6718,74.5841,74.5841,22851.0
2016-07-06 15:50:00,76.56,76.63,76.54,76.63,51161.0,74.5841,74.6523,74.5646,74.6523,51161.0
2016-07-06 15:55:00,76.63,76.76,76.61,76.75,117321.0,74.6523,74.779,74.6328,74.7692,117321.0
2016-07-07 09:30:00,76.56,76.73,76.2,76.35,64723.0,74.5841,74.7497,74.2334,74.3795,64723.0
2016-07-07 09:35:00,76.42,76.49,76.32,76.44,23785.0,74.4477,74.5159,74.3503,74.4672,23785.0
2016-07-07 09:40:00,76.42,76.55,76.37,76.37,11851.0,74.4477,74.5744,74.399,74.399,11851.0
2016-07-07 09:45:00,76.33,76.39,76.17,76.3,8140.0,74.36,74.4185,74.2042,74.3308,8140.0
2016-07-07 09:50:00,76.33,76.45,76.31,76.45,12937.0,74.36,74.477,74.3406,74.477,12937.0
2016-07-07 09:55:00,76.44,76.57,76.42,76.54,30014.0,74.4672,74.5939,74.4477,74.5646,30014.0
2016-07-07 10:00:00,76.55,76.6,76.49,76.54,11986.0,74.5744,74.6231,74.5159,74.5646,11986.0
2016-07-07 10:05:00,76.53,76.77,76.53,76.71,18784.0,74.5549,74.7887,74.5549,74.7302,18784.0
2016-07-07 10:10:00,76.7,76.78,76.66,76.69,70300.0,74.7205,74.7984,74.6815,74.7108,70300.0
2016-07-07 10:15:00,76.7,76.75,76.58,76.65,17108.0,74.7205,74.7692,74.6036,74.6718,17108.0
2016-07-07 10:20:00,76.64,76.66,76.58,76.63,23571.0,74.662,74.6815,74.6036,74.6523,23571.0
2016-07-07 10:25:00,76.64,76.82,76.64,76.75,15935.0,74.662,74.8374,74.662,74.7692,15935.0
2016-07-07 10:30:00,76.79,76.83,76.71,76.71,9044.0,74.8082,74.8471,74.7302,74.7302,9044.0
2016-07-07 10:35:00,76.7,76.7,76.61,76.62,6101.0,74.7205,74.7205,74.6328,74.6426,6101.0
2016-07-07 10:40:00,76.61,76.63,76.51,76.51,13015.0,74.6328,74.6523,74.5354,74.5354,13015.0
2016-07-07 10:45:00,76.5,76.5,76.33,76.35,11178.0,74.5257,74.5257,74.36,74.3795,11178.0
2016-07-07 10:50:00,76.34,76.36,76.28,76.35,19980.0,74.3698,74.3893,74.3113,74.3795,19980.0
2016-07-07 10:55:00,76.32,76.32,76.21,76.22,17203.0,74.3503,74.3503,74.2431,74.2529,17203.0
2016-07-07 11:00:00,76.21,76.27,76.18,76.18,24487.0,74.2431,74.3016,74.2139,74.2139,24487.0
2016-07-07 11:05:00,76.18,76.18,76.09,76.09,10207.0,74.2139,74.2139,74.1262,74.1262,10207.0
2016-07-07 11:10:00,76.08,76.19,76.07,76.17,15696.0,74.1165,74.2237,74.1068,74.2042,15696.0
2016-07-07 11:15:00,76.17,76.25,76.17,76.23,11112.0,74.2042,74.2821,74.2042,74.2626,11112.0
2016-07-07 11:20:00,76.25,76.28,76.16,76.17,10893.0,74.2821,74.3113,74.1944,74.2042,10893.0
2016-07-07 11:25:00,76.14,76.17,76.12,76.14,6778.0,74.175,74.2042,74.1555,74.175,6778.0
2016-07-07 11:30:00,76.19,76.19,76.02,76.06,8123.0,74.2237,74.2237,74.058,74.097,8123.0
2016-07-07 11:35:00,76.06,76.1,76.02,76.08,8103.0,74.097,74.136,74.058,74.1165,8103.0
2016-07-07 11:40:00,76.07,76.1,76.03,76.1,15221.0,74.1068,74.136,74.0678,74.136,15221.0
2016-07-07 11:45:00,76.11,76.12,76.03,76.05,7585.0,74.1457,74.1555,74.0678,74.0873,7585.0
2016-07-07 11:50:00,76.08,76.19,76.06,76.19,12783.0,74.1165,74.2237,74.097,74.2237,12783.0
2016-07-07 11:55:00,76.18,76.19,76.11,76.12,7413.0,74.2139,74.2237,74.1457,74.1555,7413.0
2016-07-07 12:00:00,76.16,76.34,76.15,76.34,15910.0,74.1944,74.3698,74.1847,74.3698,15910.0
2016-07-07 12:05:00,76.34,76.43,76.34,76.43,25228.0,74.3698,74.4575,74.3698,74.4575,25228.0
2016-07-07 12:10:00,76.44,76.6,76.44,76.6,15651.0,74.4672,74.6231,74.4672,74.6231,15651.0
2016-07-07 12:15:00,76.59,76.65,76.53,76.59,34335.0,74.6133,74.6718,74.5549,74.6133,34335.0
2016-07-07 12:20:00,76.6,76.66,76.56,76.6,7231.0,74.6231,74.6815,74.5841,74.6231,7231.0
2016-07-07 12:25:00,76.6,76.62,76.48,76.52,50852.0,74.6231,74.6426,74.5062,74.5451,50852.0
2016-07-07 12:30:00,76.54,76.57,76.53,76.54,3200.0,74.5646,74.5939,74.5549,74.5646,3200.0
2016-07-07 12:35:00,76.55,76.57,76.45,76.45,19564.0,74.5744,74.5939,74.477,74.477,19564.0
2016-07-07 12:40:00,76.46,76.46,76.34,76.39,5000.0,74.4867,74.4867,74.3698,74.4185,5000.0
2016-07-07 12:45:00,76.38,76.38,76.28,76.3,7231.0,74.4088,74.4088,74.3113,74.3308,7231.0
2016-07-07 12:50:00,76.29,76.3,76.2,76.23,6190.0,74.3211,74.3308,74.2334,74.2626,6190.0
2016-07-07 12:55:00,76.22,76.31,76.2,76.2,5296.0,74.2529,74.3406,74.2334,74.2334,5296.0
2016-07-07 13:00:00,76.22,76.24,76.15,76.2,5290.0,74.2529,74.2724,74.1847,74.2334,5290.0
2016-07-07 13:05:00,76.17,76.34,76.15,76.32,10415.0,74.2042,74.3698,74.1847,74.3503,10415.0
2016-07-07 13:10:00,76.33,76.41,76.3,76.41,7596.0,74.36,74.438,74.3308,74.438,7596.0
2016-07-07 13:15:00,76.41,76.46,76.36,76.46,7661.0,74.438,74.4867,74.3893,74.4867,7661.0
2016-07-07 13:20:00,76.45,76.49,76.41,76.49,8604.0,74.477,74.5159,74.438,74.5159,8604.0
2016-07-07 13:25:00,76.5,76.56,76.5,76.51,8810.0,74.5257,74.5841,74.5257,74.5354,8810.0
2016-07-07 13:30:00,76.51,76.51,76.46,76.46,4000.0,74.5354,74.5354,74.4867,74.4867,4000.0
2016-07-07 13:35:00,76.45,76.46,76.36,76.37,4700.0,74.477,74.4867,74.3893,74.399,4700.0
2016-07-07 13:40:00,76.35,76.39,76.3,76.39,6983.0,74.3795,74.4185,74.3308,74.4185,6983.0
2016-07-07 13:45:00,76.38,76.41,76.34,76.41,7801.0,74.4088,74.438,74.3698,74.438,7801.0
2016-07-07 13:50:00,76.4,76.4,76.34,76.37,5800.0,74.4282,74.4282,74.3698,74.399,5800.0
2016-07-07 13:55:00,76.39,76.44,76.39,76.43,11021.0,74.4185,74.4672,74.4185,74.4575,11021.0
2016-07-07 14:00:00,76.43,76.49,76.42,76.45,10243.0,74.4575,74.5159,74.4477,74.477,10243.0
2016-07-07 14:05:00,76.46,76.47,76.32,76.34,6971.0,74.4867,74.4964,74.3503,74.3698,6971.0
2016-07-07 14:10:00,76.32,76.32,76.18,76.19,7043.0,74.3503,74.3503,74.2139,74.2237,7043.0
2016-07-07 14:15:00,76.2,76.25,76.2,76.2,6352.0,74.2334,74.2821,74.2334,74.2334,6352.0
2016-07-07 14:20:00,76.2,76.28,76.18,76.27,7234.0,74.2334,74.3113,74.2139,74.3016,7234.0
2016-07-07 14:25:00,76.27,76.3,76.23,76.27,14197.0,74.3016,74.3308,74.2626,74.3016,14197.0
2016-07-07 14:30:00,76.28,76.33,76.26,76.29,20149.0,74.3113,74.36,74.2919,74.3211,20149.0
2016-07-07 14:35:00,76.31,76.35,76.3,76.34,9445.0,74.3406,74.3795,74.3308,74.3698,9445.0
2016-07-07 14:40:00,76.34,76.35,76.28,76.28,8688.0,74.3698,74.3795,74.3113,74.3113,8688.0
2016-07-07 14:45:00,76.27,76.32,76.26,76.3,6310.0,74.3016,74.3503,74.2919,74.3308,6310.0
2016-07-07 14:50:00,76.31,76.34,76.24,76.34,8908.0,74.3406,74.3698,74.2724,74.3698,8908.0
2016-07-07 14:55:00,76.3,76.31,76.23,76.26,5600.0,74.3308,74.3406,74.2626,74.2919,5600.0
2016-07-07 15:00:00,76.27,76.3,76.2,76.3,6417.0,74.3016,74.3308,74.2334,74.3308,6417.0
2016-07-07 15:05:00,76.3,76.35,76.27,76.34,10476.0,74.3308,74.3795,74.3016,74.3698,10476.0
2016-07-07 15:10:00,76.35,76.41,76.34,76.4,11366.0,74.3795,74.438,74.3698,74.4282,11366.0
2016-07-07 15:15:00,76.38,76.44,76.35,76.44,7300.0,74.4088,74.4672,74.3795,74.4672,7300.0
2016-07-07 15:20:00,76.43,76.44,76.39,76.4,10801.0,74.4575,74.4672,74.4185,74.4282,10801.0
2016-07-07 15:25:00,76.4,76.44,76.34,76.41,10794.0,74.4282,74.4672,74.3698,74.438,10794.0
2016-07-07 15:30:00,76.4,76.52,76.38,76.51,15913.0,74.4282,74.5451,74.4088,74.5354,15913.0
2016-07-07 15:35:00,76.51,76.56,76.5,76.55,31095.0,74.5354,74.5841,74.5257,74.5744,31095.0
2016-07-07 15:40:00,76.56,76.58,76.53,76.53,14181.0,74.5841,74.6036,74.5549,74.5549,14181.0
2016-07-07 15:45:00,76.54,76.58,76.51,76.53,21429.0,74.5646,74.6036,74.5354,74.5549,21429.0
2016-07-07 15:50:00,76.54,76.61,76.52,76.6,42183.0,74.5646,74.6328,74.5451,74.6231,42183.0
2016-07-07 15:55:00,76.6,76.65,76.54,76.62,64241.0,74.6231,74.6718,74.5646,74.6426,64241.0
2016-07-08 09:30:00,77.32,77.55,77.13,77.13,57199.0,75.3245,75.5486,75.1394,75.1394,57199.0
2016-07-08 09:35:00,77.12,77.34,77.04,77.08,15429.0,75.1297,75.344,75.0517,75.0907,15429.0
2016-07-08 09:40:00,77.07,77.41,77.01,77.34,16233.0,75.081,75.4122,75.0225,75.344,16233.0
2016-07-08 09:45:00,77.38,77.49,77.22,77.36,60444.0,75.3829,75.4901,75.2271,75.3635,60444.0
2016-07-08 09:50:00,77.38,77.84,77.35,77.61,68243.0,75.3829,75.8311,75.3537,75.607,68243.0
2016-07-08 09:55:00,77.69,77.7,77.29,77.33,18048.0,75.6849,75.6947,75.2953,75.3342,18048.0
2016-07-08 10:00:00,77.35,77.52,77.32,77.42,38192.0,75.3537,75.5193,75.3245,75.4219,38192.0
2016-07-08 10:05:00,77.43,77.65,77.33,77.64,31496.0,75.4317,75.646,75.3342,75.6362,31496.0
2016-07-08 10:10:00,77.59,77.82,77.54,77.78,24166.0,75.5875,75.8116,75.5388,75.7726,24166.0
2016-07-08 10:15:00,77.78,77.89,77.77,77.81,64247.0,75.7726,75.8798,75.7629,75.8019,64247.0
2016-07-08 10:20:00,77.79,77.96,77.76,77.76,23856.0,75.7824,75.948,75.7531,75.7531,23856.0
2016-07-08 10:25:00,77.81,77.85,77.71,77.79,46773.0,75.8019,75.8408,75.7044,75.7824,46773.0
2016-07-08 10:30:00,77.83,77.84,77.59,77.73,20356.0,75.8213,75.8311,75.5875,75.7239,20356.0
2016-07-08 10:35:00,77.73,77.82,77.62,77.69,51287.0,75.7239,75.8116,75.6168,75.6849,51287.0
2016-07-08 10:40:00,77.67,77.86,77.65,77.86,22779.0,75.6655,75.8506,75.646,75.8506,22779.0
2016-07-08 10:45:00,77.87,77.97,77.85,77.97,32191.0,75.8603,75.9577,75.8408,75.9577,32191.0
2016-07-08 10:50:00,77.98,78.04,77.93,77.97,102870.0,75.9675,76.0259,75.9188,75.9577,102870.0
2016-07-08 10:55:00,78.01,78.23,77.99,78.2,40699.0,75.9967,76.211,75.9772,76.1818,40699.0
2016-07-08 11:00:00,78.2,78.25,78.2,78.23,30110.0,76.1818,76.2305,76.1818,76.211,30110.0
2016-07-08 11:05:00,78.24,78.26,78.2,78.2,30038.0,76.2208,76.2402,76.1818,76.1818,30038.0
2016-07-08 11:10:00,78.21,78.27,78.2,78.22,22029.0,76.1915,76.25,76.1818,76.2013,22029.0
2016-07-08 11:15:00,78.22,78.22,78.09,78.12,38022.0,76.2013,76.2013,76.0746,76.1039,38022.0
2016-07-08 11:20:00,78.14,78.14,78.06,78.1,8054.0,76.1233,76.1233,76.0454,76.0844,8054.0
2016-07-08 11:25:00,78.1,78.25,78.09,78.25,22712.0,76.0844,76.2305,76.0746,76.2305,22712.0
2016-07-08 11:30:00,78.26,78.42,78.25,78.39,82471.0,76.2402,76.3961,76.2305,76.3669,82471.0
2016-07-08 11:35:00,78.4,78.44,78.35,78.38,21321.0,76.3766,76.4156,76.3279,76.3571,21321.0
2016-07-08 11:40:00,78.39,78.4,78.35,78.35,29251.0,76.3669,76.3766,76.3279,76.3279,29251.0
2016-07-08 11:45:00,78.36,78.5,78.35,78.4,36633.0,76.3377,76.474,76.3279,76.3766,36633.0
2016-07-08 11:50:00,78.38,78.42,78.34,78.38,15924.0,76.3571,76.3961,76.3182,76.3571,15924.0
2016-07-08 11:55:00,78.36,78.41,78.35,78.39,13564.0,76.3377,76.3864,76.3279,76.3669,13564.0
2016-07-08 12:00:00,78.39,78.43,78.26,78.26,31820.0,76.3669,76.4059,76.2402,76.2402,31820.0
2016-07-08 12:05:00,78.25,78.26,78.17,78.21,15201.0,76.2305,76.2402,76.1526,76.1915,15201.0
2016-07-08 12:10:00,78.21,78.21,78.1,78.15,20644.0,76.1915,76.1915,76.0844,76.1331,20644.0
2016-07-08 12:15:00,78.12,78.2,78.06,78.19,11030.0,76.1039,76.1818,76.0454,76.172,11030.0
2016-07-08 12:20:00,78.19,78.19,77.97,78.02,14538.0,76.172,76.172,75.9577,76.0064,14538.0
2016-07-08 12:25:00,78.02,78.04,77.95,77.98,12113.0,76.0064,76.0259,75.9382,75.9675,12113.0
2016-07-08 12:30:00,77.98,78.01,77.96,77.98,8576.0,75.9675,75.9967,75.948,75.9675,8576.0
2016-07-08 12:35:00,77.99,77.99,77.85,77.95,14376.0,75.9772,75.9772,75.8408,75.9382,14376.0
2016-07-08 12:40:00,77.93,78.08,77.9,78.02,16248.0,75.9188,76.0649,75.8895,76.0064,16248.0
2016-07-08 12:45:00,78.01,78.11,77.99,78.1,20704.0,75.9967,76.0941,75.9772,76.0844,20704.0
2016-07-08 12:50:00,78.11,78.15,78.07,78.11,6860.0,76.0941,76.1331,76.0551,76.0941,6860.0
2016-07-08 12:55:00,78.09,78.16,78.04,78.07,9309.0,76.0746,76.1428,76.0259,76.0551,9309.0
2016-07-08 13:00:00,78.07,78.07,77.93,77.95,9618.0,76.0551,76.0551,75.9188,75.9382,9618.0
2016-07-08 13:05:00,77.96,78.02,77.87,77.9,11551.0,75.948,76.0064,75.8603,75.8895,11551.0
2016-07-08 13:10:00,77.92,77.94,77.86,77.93,7509.0,75.909,75.9285,75.8506,75.9188,7509.0
2016-07-08 13:15:00,77.93,77.93,77.87,77.88,4595.0,75.9188,75.9188,75.8603,75.87,4595.0
2016-07-08 13:20:00,77.85,77.91,77.83,77.86,11321.0,75.8408,75.8993,75.8213,75.8506,11321.0
2016-07-08 13:25:00,77.87,77.9,77.78,77.89,12297.0,75.8603,75.8895,75.7726,75.8798,12297.0
2016-07-08 13:30:00,77.91,77.98,77.83,77.95,21036.0,75.8993,75.9675,75.8213,75.9382,21036.0
2016-07-08 13:35:00,77.95,77.96,77.85,77.92,12501.0,75.9382,75.948,75.8408,75.909,12501.0
2016-07-08 13:40:00,77.93,77.99,77.92,77.92,5120.0,75.9188,75.9772,75.909,75.909,5120.0
2016-07-08 13:45:00,77.93,77.96,77.87,77.9,9563.0,75.9188,75.948,75.8603,75.8895,9563.0
2016-07-08 13:50:00,77.9,77.95,77.83,77.84,14372.0,75.8895,75.9382,75.8213,75.8311,14372.0
2016-07-08 13:55:00,77.86,77.91,77.83,77.9,8641.0,75.8506,75.8993,75.8213,75.8895,8641.0
2016-07-08 14:00:00,77.91,77.91,77.79,77.82,8792.0,75.8993,75.8993,75.7824,75.8116,8792.0
2016-07-08 14:05:00,77.79,77.91,77.79,77.91,17710.0,75.7824,75.8993,75.7824,75.8993,17710.0
2016-07-08 14:10:00,77.91,78.02,77.86,78.01,25621.0,75.8993,76.0064,75.8506,75.9967,25621.0
2016-07-08 14:15:00,78.01,78.04,77.98,78.04,13415.0,75.9967,76.0259,75.9675,76.0259,13415.0
2016-07-08 14:20:00,78.02,78.13,78.02,78.09,14722.0,76.0064,76.1136,76.0064,76.0746,14722.0
2016-07-08 14:25:00,78.09,78.21,78.08,78.15,21441.0,76.0746,76.1915,76.0649,76.1331,21441.0
2016-07-08 14:30:00,78.13,78.23,78.13,78.21,12800.0,76.1136,76.211,76.1136,76.1915,12800.0
2016-07-08 14:35:00,78.2,78.27,78.16,78.19,20166.0,76.1818,76.25,76.1428,76.172,20166.0
2016-07-08 14:40:00,78.18,78.28,78.18,78.21,17755.0,76.1623,76.2597,76.1623,76.1915,17755.0
2016-07-08 14:45:00,78.21,78.39,78.18,78.39,48236.0,76.1915,76.3669,76.1623,76.3669,48236.0
2016-07-08 14:50:00,78.39,78.49,78.36,78.49,49839.0,76.3669,76.4643,76.3377,76.4643,49839.0
2016-07-08 14:55:00,78.48,78.48,78.26,78.3,32591.0,76.4546,76.4546,76.2402,76.2792,32591.0
2016-07-08 15:00:00,78.28,78.28,78.18,78.26,37853.0,76.2597,76.2597,76.1623,76.2402,37853.0
2016-07-08 15:05:00,78.26,78.32,78.23,78.31,26988.0,76.2402,76.2987,76.211,76.2889,26988.0
2016-07-08 15:10:00,78.32,78.33,78.25,78.29,20141.0,76.2987,76.3084,76.2305,76.2695,20141.0
2016-07-08 15:15:00,78.28,78.3,78.25,78.25,36542.0,76.2597,76.2792,76.2305,76.2305,36542.0
2016-07-08 15:20:00,78.25,78.26,78.2,78.23,31629.0,76.2305,76.2402,76.1818,76.211,31629.0
2016-07-08 15:25:00,78.23,78.26,78.11,78.13,30023.0,76.211,76.2402,76.0941,76.1136,30023.0
2016-07-08 15:30:00,78.12,78.13,78.03,78.04,52376.0,76.1039,76.1136,76.0162,76.0259,52376.0
2016-07-08 15:35:00,78.03,78.11,78.0,78.09,30412.0,76.0162,76.0941,75.9869,76.0746,30412.0
2016-07-08 15:40:00,78.09,78.18,78.09,78.16,47920.0,76.0746,76.1623,76.0746,76.1428,47920.0
2016-07-08 15:45:00,78.16,78.21,78.12,78.14,47969.0,76.1428,76.1915,76.1039,76.1233,47969.0
2016-07-08 15:50:00,78.15,78.25,78.15,78.25,69746.0,76.1331,76.2305,76.1331,76.2305,69746.0
2016-07-08 15:55:00,78.24,78.32,78.23,78.27,143018.0,76.2208,76.2987,76.211,76.25,143018.0
2016-07-11 09:30:00,78.28,78.87,78.28,78.87,63200.0,76.2597,76.8345,76.2597,76.8345,63200.0
2016-07-11 09:35:00,78.87,78.88,78.59,78.79,88488.0,76.8345,76.8442,76.5617,76.7566,88488.0
2016-07-11 09:40:00,78.84,78.96,78.72,78.93,42363.0,76.8053,76.9222,76.6884,76.8929,42363.0
2016-07-11 09:45:00,78.93,78.97,78.81,78.88,24898.0,76.8929,76.9319,76.776,76.8442,24898.0
2016-07-11 09:50:00,78.89,78.89,78.72,78.75,18973.0,76.854,76.854,76.6884,76.7176,18973.0
2016-07-11 09:55:00,78.79,78.81,78.69,78.81,22054.0,76.7566,76.776,76.6591,76.776,22054.0
2016-07-11 10:00:00,78.8,78.85,78.7,78.75,23719.0,76.7663,76.815,76.6689,76.7176,23719.0
2016-07-11 10:05:00,78.76,78.82,78.66,78.81,20869.0,76.7273,76.7858,76.6299,76.776,20869.0
2016-07-11 10:10:00,78.83,78.89,78.72,78.82,23445.0,76.7955,76.854,76.6884,76.7858,23445.0
2016-07-11 10:15:00,78.82,78.82,78.74,78.82,48505.0,76.7858,76.7858,76.7079,76.7858,48505.0
2016-07-11 10:20:00,78.81,79.08,78.81,79.02,31650.0,76.776,77.0391,76.776,76.9806,31650.0
2016-07-11 10:25:00,78.99,79.01,78.75,78.82,51295.0,76.9514,76.9709,76.7176,76.7858,51295.0
2016-07-11 10:30:00,78.81,78.88,78.77,78.83,25652.0,76.776,76.8442,76.7371,76.7955,25652.0
2016-07-11 10:35:00,78.83,78.94,78.83,78.91,16210.0,76.7955,76.9027,76.7955,76.8735,16210.0
2016-07-11 10:40:00,78.93,79.06,78.91,79.0,27473.0,76.8929,77.0196,76.8735,76.9611,27473.0
2016-07-11 10:45:00,79.02,79.29,79.02,79.29,54811.0,76.9806,77.2437,76.9806,77.2437,54811.0
2016-07-11 10:50:00,79.3,79.3,79.14,79.18,16478.0,77.2534,77.2534,77.0975,77.1365,16478.0
2016-07-11 10:55:00,79.14,79.17,79.05,79.15,19330.0,77.0975,77.1268,77.0099,77.1073,19330.0
2016-07-11 11:00:00,79.17,79.4,79.17,79.35,24774.0,77.1268,77.3508,77.1268,77.3021,24774.0
2016-07-11 11:05:00,79.35,79.42,79.3,79.34,45218.0,77.3021,77.3703,77.2534,77.2924,45218.0
2016-07-11 11:10:00,79.33,79.41,79.29,79.33,16097.0,77.2826,77.3606,77.2437,77.2826,16097.0
2016-07-11 11:15:00,79.31,79.35,79.25,79.34,15324.0,77.2631,77.3021,77.2047,77.2924,15324.0
2016-07-11 11:20:00,79.31,79.43,79.29,79.42,18507.0,77.2631,77.38,77.2437,77.3703,18507.0
2016-07-11 11:25:00,79.43,79.43,79.27,79.3,17822.0,77.38,77.38,77.2242,77.2534,17822.0
2016-07-11 11:30:00,79.3,79.41,79.3,79.39,29406.0,77.2534,77.3606,77.2534,77.3411,29406.0
2016-07-11 11:35:00,79.38,79.4,79.33,79.35,14221.0,77.3313,77.3508,77.2826,77.3021,14221.0
2016-07-11 11:40:00,79.34,79.39,79.32,79.37,20065.0,77.2924,77.3411,77.2729,77.3216,20065.0
2016-07-11 11:45:00,79.36,79.38,79.28,79.37,18138.0,77.3118,77.3313,77.2339,77.3216,18138.0
2016-07-11 11:50:00,79.38,79.44,79.36,79.44,65124.0,77.3313,77.3898,77.3118,77.3898,65124.0
2016-07-11 11:55:00,79.45,79.5,79.37,79.41,36162.0,77.3995,77.4482,77.3216,77.3606,36162.0
2016-07-11 12:00:00,79.4,79.41,79.35,79.41,19231.0,77.3508,77.3606,77.3021,77.3606,19231.0
2016-07-11 12:05:00,79.41,79.43,79.38,79.38,28048.0,77.3606,77.38,77.3313,77.3313,28048.0
2016-07-11 12:10:00,79.38,79.43,79.33,79.4,36653.0,77.3313,77.38,77.2826,77.3508,36653.0
2016-07-11 12:15:00,79.43,79.44,79.37,79.44,12418.0,77.38,77.3898,77.3216,77.3898,12418.0
2016-07-11 12:20:00,79.43,79.44,79.34,79.34,13991.0,77.38,77.3898,77.2924,77.2924,13991.0
2016-07-11 12:25:00,79.34,79.41,79.33,79.37,11000.0,77.2924,77.3606,77.2826,77.3216,11000.0
2016-07-11 12:30:00,79.39,79.43,79.34,79.42,12621.0,77.3411,77.38,77.2924,77.3703,12621.0
2016-07-11 12:35:00,79.44,79.56,79.39,79.51,19136.0,77.3898,77.5067,77.3411,77.458,19136.0
2016-07-11 12:40:00,79.52,79.56,79.47,79.55,11091.0,77.4677,77.5067,77.419,77.4969,11091.0
2016-07-11 12:45:00,79.53,79.53,79.46,79.48,12192.0,77.4775,77.4775,77.4093,77.4288,12192.0
2016-07-11 12:50:00,79.48,79.5,79.39,79.42,13174.0,77.4288,77.4482,77.3411,77.3703,13174.0
2016-07-11 12:55:00,79.43,79.47,79.4,79.4,11146.0,77.38,77.419,77.3508,77.3508,11146.0
2016-07-11 13:00:00,79.39,79.4,79.3,79.31,15935.0,77.3411,77.3508,77.2534,77.2631,15935.0
2016-07-11 13:05:00,79.31,79.34,79.18,79.18,14942.0,77.2631,77.2924,77.1365,77.1365,14942.0
2016-07-11 13:10:00,79.18,79.23,79.16,79.19,16772.0,77.1365,77.1852,77.117,77.1462,16772.0
2016-07-11 13:15:00,79.19,79.2,79.15,79.17,10440.0,77.1462,77.156,77.1073,77.1268,10440.0
2016-07-11 13:20:00,79.18,79.21,79.09,79.1,9501.0,77.1365,77.1657,77.0488,77.0586,9501.0
2016-07-11 13:25:00,79.11,79.11,79.0,79.03,86698.0,77.0683,77.0683,76.9611,76.9904,86698.0
2016-07-11 13:30:00,79.01,79.09,78.99,79.09,18930.0,76.9709,77.0488,76.9514,77.0488,18930.0
2016-07-11 13:35:00,79.09,79.11,79.05,79.11,9157.0,77.0488,77.0683,77.0099,77.0683,9157.0
2016-07-11 13:40:00,79.12,79.12,79.05,79.09,8636.0,77.078,77.078,77.0099,77.0488,8636.0
2016-07-11 13:45:00,79.1,79.16,79.09,79.12,13215.0,77.0586,77.117,77.0488,77.078,13215.0
2016-07-11 13:50:00,79.11,79.15,79.0,79.0,15611.0,77.0683,77.1073,76.9611,76.9611,15611.0
2016-07-11 13:55:00,79.0,79.02,78.97,79.02,18643.0,76.9611,76.9806,76.9319,76.9806,18643.0
2016-07-11 14:00:00,79.02,79.07,78.92,78.93,57305.0,76.9806,77.0293,76.8832,76.8929,57305.0
2016-07-11 14:05:00,78.93,78.96,78.87,78.96,13865.0,76.8929,76.9222,76.8345,76.9222,13865.0
2016-07-11 14:10:00,78.96,78.97,78.87,78.87,27425.0,76.9222,76.9319,76.8345,76.8345,27425.0
2016-07-11 14:15:00,78.86,78.87,78.83,78.86,33698.0,76.8248,76.8345,76.7955,76.8248,33698.0
2016-07-11 14:20:00,78.87,78.94,78.84,78.92,40189.0,76.8345,76.9027,76.8053,76.8832,40189.0
2016-07-11 14:25:00,78.93,78.98,78.88,78.88,27232.0,76.8929,76.9417,76.8442,76.8442,27232.0
2016-07-11 14:30:00,78.88,79.07,78.87,79.06,18873.0,76.8442,77.0293,76.8345,77.0196,18873.0
2016-07-11 14:35:00,79.05,79.14,79.01,79.07,13997.0,77.0099,77.0975,76.9709,77.0293,13997.0
2016-07-11 14:40:00,79.04,79.16,79.04,79.08,13042.0,77.0001,77.117,77.0001,77.0391,13042.0
2016-07-11 14:45:00,79.11,79.13,79.0,79.03,19603.0,77.0683,77.0878,76.9611,76.9904,19603.0
2016-07-11 14:50:00,79.04,79.05,79.01,79.02,9982.0,77.0001,77.0099,76.9709,76.9806,9982.0
2016-07-11 14:55:00,79.03,79.03,78.88,78.88,17768.0,76.9904,76.9904,76.8442,76.8442,17768.0
2016-07-11 15:00:00,78.88,78.92,78.85,78.88,18832.0,76.8442,76.8832,76.815,76.8442,18832.0
2016-07-11 15:05:00,78.88,79.0,78.87,78.99,14541.0,76.8442,76.9611,76.8345,76.9514,14541.0
2016-07-11 15:10:00,78.98,79.07,78.97,79.05,27559.0,76.9417,77.0293,76.9319,77.0099,27559.0
2016-07-11 15:15:00,79.04,79.09,79.01,79.09,46883.0,77.0001,77.0488,76.9709,77.0488,46883.0
2016-07-11 15:20:00,79.1,79.15,79.09,79.12,44158.0,77.0586,77.1073,77.0488,77.078,44158.0
2016-07-11 15:25:00,79.12,79.12,79.07,79.09,35047.0,77.078,77.078,77.0293,77.0488,35047.0
2016-07-11 15:30:00,79.1,79.2,79.09,79.17,48241.0,77.0586,77.156,77.0488,77.1268,48241.0
2016-07-11 15:35:00,79.17,79.21,79.09,79.2,35696.0,77.1268,77.1657,77.0488,77.156,35696.0
2016-07-11 15:40:00,79.21,79.22,79.11,79.12,66914.0,77.1657,77.1755,77.0683,77.078,66914.0
2016-07-11 15:45:00,79.12,79.18,79.11,79.16,77290.0,77.078,77.1365,77.0683,77.117,77290.0
2016-07-11 15:50:00,79.15,79.18,79.12,79.18,65466.0,77.1073,77.1365,77.078,77.1365,65466.0
2016-07-11 15:55:00,79.17,79.2,79.12,79.17,137812.0,77.1268,77.156,77.078,77.1268,137812.0
2016-07-12 09:30:00,79.28,79.42,79.2,79.32,55807.0,77.2339,77.3703,77.156,77.2729,55807.0
2016-07-12 09:35:00,79.31,79.72,79.0,79.54,46678.0,77.2631,77.6626,76.9611,77.4872,46678.0
2016-07-12 09:40:00,79.57,79.99,79.53,79.86,44372.0,77.5164,77.9256,77.4775,77.7989,44372.0
2016-07-12 09:45:00,79.9,79.91,79.38,79.56,26522.0,77.8379,77.8477,77.3313,77.5067,26522.0
2016-07-12 09:50:00,79.56,79.66,79.48,79.6,83021.0,77.5067,77.6041,77.4288,77.5457,83021.0
2016-07-12 09:55:00,79.6,79.69,79.48,79.58,58979.0,77.5457,77.6333,77.4288,77.5262,58979.0
2016-07-12 10:00:00,79.59,79.65,79.33,79.42,41488.0,77.5359,77.5944,77.2826,77.3703,41488.0
2016-07-12 10:05:00,79.4,79.48,79.21,79.26,35423.0,77.3508,77.4288,77.1657,77.2144,35423.0
2016-07-12 10:10:00,79.23,79.3,79.17,79.29,52096.0,77.1852,77.2534,77.1268,77.2437,52096.0
2016-07-12 10:15:00,79.31,79.38,78.84,78.93,51643.0,77.2631,77.3313,76.8053,76.8929,51643.0
2016-07-12 10:20:00,78.94,78.97,78.88,78.96,13314.0,76.9027,76.9319,76.8442,76.9222,13314.0
2016-07-12 10:25:00,78.96,78.96,78.76,78.8,35092.0,76.9222,76.9222,76.7273,76.7663,35092.0
2016-07-12 10:30:00,78.8,79.03,78.8,78.95,29748.0,76.7663,76.9904,76.7663,76.9124,29748.0
2016-07-12 10:35:00,78.93,78.94,78.77,78.79,32389.0,76.8929,76.9027,76.7371,76.7566,32389.0
2016-07-12 10:40:00,78.79,78.81,78.6,78.61,28034.0,76.7566,76.776,76.5715,76.5812,28034.0
2016-07-12 10:45:00,78.62,78.85,78.6,78.84,25384.0,76.5909,76.815,76.5715,76.8053,25384.0
2016-07-12 10:50:00,78.83,78.89,78.82,78.87,31864.0,76.7955,76.854,76.7858,76.8345,31864.0
2016-07-12 10:55:00,78.88,79.14,78.87,79.12,21927.0,76.8442,77.0975,76.8345,77.078,21927.0
2016-07-12 11:00:00,79.13,79.28,79.12,79.27,18624.0,77.0878,77.2339,77.078,77.2242,18624.0
2016-07-12 11:05:00,79.28,79.47,79.24,79.47,18394.0,77.2339,77.419,77.1949,77.419,18394.0
2016-07-12 11:10:00,79.47,79.52,79.38,79.41,21178.0,77.419,77.4677,77.3313,77.3606,21178.0
2016-07-12 11:15:00,79.41,79.54,79.39,79.45,28350.0,77.3606,77.4872,77.3411,77.3995,28350.0
2016-07-12 11:20:00,79.45,79.6,79.42,79.58,20850.0,77.3995,77.5457,77.3703,77.5262,20850.0
2016-07-12 11:25:00,79.58,79.65,79.56,79.57,7600.0,77.5262,77.5944,77.5067,77.5164,7600.0
2016-07-12 11:30:00,79.55,79.56,79.52,79.55,14771.0,77.4969,77.5067,77.4677,77.4969,14771.0
2016-07-12 11:35:00,79.56,79.66,79.53,79.64,23319.0,77.5067,77.6041,77.4775,77.5846,23319.0
2016-07-12 11:40:00,79.65,79.84,79.64,79.84,30664.0,77.5944,77.7795,77.5846,77.7795,30664.0
2016-07-12 11:45:00,79.83,79.84,79.65,79.66,37945.0,77.7697,77.7795,77.5944,77.6041,37945.0
2016-07-12 11:50:00,79.65,79.78,79.61,79.76,19300.0,77.5944,77.721,77.5554,77.7015,19300.0
2016-07-12 11:55:00,79.76,79.86,79.76,79.79,24846.0,77.7015,77.7989,77.7015,77.7308,24846.0
2016-07-12 12:00:00,79.76,79.86,79.74,79.85,12406.0,77.7015,77.7989,77.682,77.7892,12406.0
2016-07-12 12:05:00,79.85,79.92,79.85,79.88,15584.0,77.7892,77.8574,77.7892,77.8184,15584.0
2016-07-12 12:10:00,79.9,79.93,79.84,79.91,28899.0,77.8379,77.8671,77.7795,77.8477,28899.0
2016-07-12 12:15:00,79.9,79.93,79.82,79.92,25638.0,77.8379,77.8671,77.76,77.8574,25638.0
2016-07-12 12:20:00,79.92,79.93,79.74,79.74,59339.0,77.8574,77.8671,77.682,77.682,59339.0
2016-07-12 12:25:00,79.74,79.76,79.68,79.72,17663.0,77.682,77.7015,77.6236,77.6626,17663.0
2016-07-12 12:30:00,79.73,79.76,79.67,79.68,15622.0,77.6723,77.7015,77.6138,77.6236,15622.0
2016-07-12 12:35:00,79.68,79.71,79.61,79.65,13530.0,77.6236,77.6528,77.5554,77.5944,13530.0
2016-07-12 12:40:00,79.64,79.67,79.55,79.55,12695.0,77.5846,77.6138,77.4969,77.4969,12695.0
2016-07-12 12:45:00,79.56,79.59,79.48,79.53,17295.0,77.5067,77.5359,77.4288,77.4775,17295.0
2016-07-12 12:50:00,79.53,79.58,79.52,79.53,15314.0,77.4775,77.5262,77.4677,77.4775,15314.0
2016-07-12 12:55:00,79.54,79.57,79.48,79.48,8898.0,77.4872,77.5164,77.4288,77.4288,8898.0
2016-07-12 13:00:00,79.49,79.53,79.48,79.5,15944.0,77.4385,77.4775,77.4288,77.4482,15944.0
2016-07-12 13:05:00,79.5,79.53,79.49,79.53,9366.0,77.4482,77.4775,77.4385,77.4775,9366.0
2016-07-12 13:10:00,79.52,79.57,79.48,79.55,49677.0,77.4677,77.5164,77.4288,77.4969,49677.0
2016-07-12 13:15:00,79.54,79.57,79.49,79.52,16484.0,77.4872,77.5164,77.4385,77.4677,16484.0
2016-07-12 13:20:00,79.52,79.54,79.45,79.48,3804.0,77.4677,77.4872,77.3995,77.4288,3804.0
2016-07-12 13:25:00,79.48,79.5,79.45,79.48,13264.0,77.4288,77.4482,77.3995,77.4288,13264.0
2016-07-12 13:30:00,79.47,79.5,79.43,79.48,41591.0,77.419,77.4482,77.38,77.4288,41591.0
2016-07-12 13:35:00,79.48,79.48,79.44,79.45,15933.0,77.4288,77.4288,77.3898,77.3995,15933.0
2016-07-12 13:40:00,79.44,79.49,79.41,79.44,25834.0,77.3898,77.4385,77.3606,77.3898,25834.0
2016-07-12 13:45:00,79.45,79.46,79.35,79.4,20309.0,77.3995,77.4093,77.3021,77.3508,20309.0
2016-07-12 13:50:00,79.4,79.41,79.36,79.39,11537.0,77.3508,77.3606,77.3118,77.3411,11537.0
2016-07-12 13:55:00,79.39,79.4,79.24,79.28,23518.0,77.3411,77.3508,77.1949,77.2339,23518.0
2016-07-12 14:00:00,79.3,79.44,79.29,79.42,21801.0,77.2534,77.3898,77.2437,77.3703,21801.0
2016-07-12 14:05:00,79.42,79.43,79.37,79.43,25442.0,77.3703,77.38,77.3216,77.38,25442.0
2016-07-12 14:10:00,79.43,79.55,79.43,79.53,21585.0,77.38,77.4969,77.38,77.4775,21585.0
2016-07-12 14:15:00,79.54,79.59,79.54,79.59,10172.0,77.4872,77.5359,77.4872,77.5359,10172.0
2016-07-12 14:20:00,79.59,79.6,79.45,79.5,31522.0,77.5359,77.5457,77.3995,77.4482,31522.0
2016-07-12 14:25:00,79.49,79.5,79.46,79.49,12542.0,77.4385,77.4482,77.4093,77.4385,12542.0
2016-07-12 14:30:00,79.48,79.5,79.44,79.48,48895.0,77.4288,77.4482,77.3898,77.4288,48895.0
2016-07-12 14:35:00,79.47,79.5,79.45,79.47,11223.0,77.419,77.4482,77.3995,77.419,11223.0
2016-07-12 14:40:00,79.47,79.58,79.47,79.56,15409.0,77.419,77.5262,77.419,77.5067,15409.0
2016-07-12 14:45:00,79.56,79.56,79.5,79.52,23182.0,77.5067,77.5067,77.4482,77.4677,23182.0
2016-07-12 14:50:00,79.52,79.56,79.45,79.45,11745.0,77.4677,77.5067,77.3995,77.3995,11745.0
2016-07-12 14:55:00,79.44,79.46,79.37,79.4,19051.0,77.3898,77.4093,77.3216,77.3508,19051.0
2016-07-12 15:00:00,79.4,79.44,79.37,79.38,16174.0,77.3508,77.3898,77.3216,77.3313,16174.0
2016-07-12 15:05:00,79.37,79.42,79.37,79.38,12669.0,77.3216,77.3703,77.3216,77.3313,12669.0
2016-07-12 15:10:00,79.4,79.48,79.39,79.42,13502.0,77.3508,77.4288,77.3411,77.3703,13502.0
2016-07-12 15:15:00,79.42,79.44,79.36,79.37,32047.0,77.3703,77.3898,77.3118,77.3216,32047.0
2016-07-12 15:20:00,79.39,79.49,79.39,79.49,18034.0,77.3411,77.4385,77.3411,77.4385,18034.0
2016-07-12 15:25:00,79.49,79.52,79.4,79.43,16733.0,77.4385,77.4677,77.3508,77.38,16733.0
2016-07-12 15:30:00,79.42,79.46,79.35,79.35,23049.0,77.3703,77.4093,77.3021,77.3021,23049.0
2016-07-12 15:35:00,79.36,79.46,79.35,79.45,26618.0,77.3118,77.4093,77.3021,77.3995,26618.0
2016-07-12 15:40:00,79.46,79.49,79.38,79.38,33599.0,77.4093,77.4385,77.3313,77.3313,33599.0
2016-07-12 15:45:00,79.37,79.54,79.36,79.54,57202.0,77.3216,77.4872,77.3118,77.4872,57202.0
2016-07-12 15:50:00,79.53,79.56,79.51,79.55,58692.0,77.4775,77.5067,77.458,77.4969,58692.0
2016-07-12 15:55:00,79.55,79.58,79.48,79.52,105096.0,77.4969,77.5262,77.4288,77.4677,105096.0
2016-07-13 09:30:00,79.98,79.98,78.35,78.96,81957.0,77.9158,77.9158,76.3279,76.9222,81957.0
2016-07-13 09:35:00,78.94,78.96,78.48,78.67,30850.0,76.9027,76.9222,76.4546,76.6397,30850.0
2016-07-13 09:40:00,78.71,79.09,78.71,78.95,37650.0,76.6786,77.0488,76.6786,76.9124,37650.0
2016-07-13 09:45:00,78.92,79.06,78.85,79.01,22409.0,76.8832,77.0196,76.815,76.9709,22409.0
2016-07-13 09:50:00,79.0,79.07,78.81,78.81,59516.0,76.9611,77.0293,76.776,76.776,59516.0
2016-07-13 09:55:00,78.81,78.94,78.74,78.84,20794.0,76.776,76.9027,76.7079,76.8053,20794.0
2016-07-13 10:00:00,78.88,79.0,78.77,78.79,26585.0,76.8442,76.9611,76.7371,76.7566,26585.0
2016-07-13 10:05:00,78.81,78.85,78.57,78.57,37829.0,76.776,76.815,76.5422,76.5422,37829.0
2016-07-13 10:10:00,78.59,78.67,78.56,78.57,14306.0,76.5617,76.6397,76.5325,76.5422,14306.0
2016-07-13 10:15:00,78.61,78.64,78.46,78.5,33501.0,76.5812,76.6104,76.4351,76.474,33501.0
2016-07-13 10:20:00,78.52,78.6,78.46,78.54,11487.0,76.4935,76.5715,76.4351,76.513,11487.0
2016-07-13 10:25:00,78.53,78.63,78.5,78.51,16306.0,76.5033,76.6007,76.474,76.4838,16306.0
2016-07-13 10:30:00,78.51,78.58,78.44,78.49,35347.0,76.4838,76.552,76.4156,76.4643,35347.0
2016-07-13 10:35:00,78.51,78.57,78.42,78.48,22000.0,76.4838,76.5422,76.3961,76.4546,22000.0
2016-07-13 10:40:00,78.5,78.59,78.48,78.55,28119.0,76.474,76.5617,76.4546,76.5228,28119.0
2016-07-13 10:45:00,78.56,78.61,78.48,78.55,22562.0,76.5325,76.5812,76.4546,76.5228,22562.0
2016-07-13 10:50:00,78.55,78.61,78.51,78.52,15619.0,76.5228,76.5812,76.4838,76.4935,15619.0
2016-07-13 10:55:00,78.54,78.64,78.45,78.61,30973.0,76.513,76.6104,76.4253,76.5812,30973.0
2016-07-13 11:00:00,78.65,78.88,78.64,78.84,13553.0,76.6202,76.8442,76.6104,76.8053,13553.0
2016-07-13 11:05:00,78.82,78.82,78.62,78.62,21571.0,76.7858,76.7858,76.5909,76.5909,21571.0
2016-07-13 11:10:00,78.61,78.73,78.6,78.67,14514.0,76.5812,76.6981,76.5715,76.6397,14514.0
2016-07-13 11:15:00,78.68,78.68,78.51,78.52,13823.0,76.6494,76.6494,76.4838,76.4935,13823.0
2016-07-13 11:20:00,78.53,78.72,78.53,78.64,11965.0,76.5033,76.6884,76.5033,76.6104,11965.0
2016-07-13 11:25:00,78.64,78.66,78.59,78.65,29058.0,76.6104,76.6299,76.5617,76.6202,29058.0
2016-07-13 11:30:00,78.67,78.75,78.62,78.64,11432.0,76.6397,76.7176,76.5909,76.6104,11432.0
2016-07-13 11:35:00,78.58,78.59,78.47,78.47,19767.0,76.552,76.5617,76.4448,76.4448,19767.0
2016-07-13 11:40:00,78.45,78.49,78.41,78.47,18791.0,76.4253,76.4643,76.3864,76.4448,18791.0
2016-07-13 11:45:00,78.46,78.49,78.28,78.29,19772.0,76.4351,76.4643,76.2597,76.2695,19772.0
2016-07-13 11:50:00,78.28,78.55,78.28,78.52,15048.0,76.2597,76.5228,76.2597,76.4935,15048.0
2016-07-13 11:55:00,78.51,78.55,78.47,78.48,32367.0,76.4838,76.5228,76.4448,76.4546,32367.0
2016-07-13 12:00:00,78.48,78.54,78.45,78.52,19118.0,76.4546,76.513,76.4253,76.4935,19118.0
2016-07-13 12:05:00,78.51,78.65,78.49,78.61,12452.0,76.4838,76.6202,76.4643,76.5812,12452.0
2016-07-13 12:10:00,78.61,78.66,78.6,78.64,5759.0,76.5812,76.6299,76.5715,76.6104,5759.0
2016-07-13 12:15:00,78.64,78.69,78.6,78.64,8152.0,76.6104,76.6591,76.5715,76.6104,8152.0
2016-07-13 12:20:00,78.65,78.72,78.63,78.7,19930.0,76.6202,76.6884,76.6007,76.6689,19930.0
2016-07-13 12:25:00,78.68,78.73,78.67,78.7,9276.0,76.6494,76.6981,76.6397,76.6689,9276.0
2016-07-13 12:30:00,78.7,78.7,78.63,78.65,12531.0,76.6689,76.6689,76.6007,76.6202,12531.0
2016-07-13 12:35:00,78.66,78.7,78.61,78.67,12342.0,76.6299,76.6689,76.5812,76.6397,12342.0
2016-07-13 12:40:00,78.66,78.69,78.6,78.69,8341.0,76.6299,76.6591,76.5715,76.6591,8341.0
2016-07-13 12:45:00,78.69,78.69,78.58,78.61,19674.0,76.6591,76.6591,76.552,76.5812,19674.0
2016-07-13 12:50:00,78.62,78.63,78.54,78.63,13046.0,76.5909,76.6007,76.513,76.6007,13046.0
2016-07-13 12:55:00,78.61,78.68,78.61,78.68,4566.0,76.5812,76.6494,76.5812,76.6494,4566.0
2016-07-13 13:00:00,78.69,78.69,78.54,78.58,19613.0,76.6591,76.6591,76.513,76.552,19613.0
2016-07-13 13:05:00,78.59,78.63,78.54,78.56,6813.0,76.5617,76.6007,76.513,76.5325,6813.0
2016-07-13 13:10:00,78.54,78.56,78.46,78.52,6900.0,76.513,76.5325,76.4351,76.4935,6900.0
2016-07-13 13:15:00,78.52,78.54,78.46,78.49,2600.0,76.4935,76.513,76.4351,76.4643,2600.0
2016-07-13 13:20:00,78.47,78.49,78.37,78.37,25456.0,76.4448,76.4643,76.3474,76.3474,25456.0
2016-07-13 13:25:00,78.35,78.36,78.27,78.28,5762.0,76.3279,76.3377,76.25,76.2597,5762.0
2016-07-13 13:30:00,78.3,78.38,78.28,78.35,14179.0,76.2792,76.3571,76.2597,76.3279,14179.0
2016-07-13 13:35:00,78.35,78.4,78.33,78.36,9885.0,76.3279,76.3766,76.3084,76.3377,9885.0
2016-07-13 13:40:00,78.39,78.4,78.36,78.37,8447.0,76.3669,76.3766,76.3377,76.3474,8447.0
2016-07-13 13:45:00,78.38,78.39,78.33,78.36,35639.0,76.3571,76.3669,76.3084,76.3377,35639.0
2016-07-13 13:50:00,78.37,78.37,78.19,78.27,16236.0,76.3474,76.3474,76.172,76.25,16236.0
2016-07-13 13:55:00,78.28,78.3,78.25,78.26,15953.0,76.2597,76.2792,76.2305,76.2402,15953.0
2016-07-13 14:00:00,78.25,78.31,78.24,78.25,18401.0,76.2305,76.2889,76.2208,76.2305,18401.0
2016-07-13 14:05:00,78.26,78.37,78.24,78.31,24820.0,76.2402,76.3474,76.2208,76.2889,24820.0
2016-07-13 14:10:00,78.32,78.33,78.22,78.24,14279.0,76.2987,76.3084,76.2013,76.2208,14279.0
2016-07-13 14:15:00,78.23,78.24,78.11,78.17,26321.0,76.211,76.2208,76.0941,76.1526,26321.0
2016-07-13 14:20:00,78.17,78.17,78.07,78.08,20356.0,76.1526,76.1526,76.0551,76.0649,20356.0
2016-07-13 14:25:00,78.1,78.17,78.09,78.1,24525.0,76.0844,76.1526,76.0746,76.0844,24525.0
2016-07-13 14:30:00,78.11,78.15,78.04,78.04,38609.0,76.0941,76.1331,76.0259,76.0259,38609.0
2016-07-13 14:35:00,78.05,78.08,77.96,77.97,33515.0,76.0357,76.0649,75.948,75.9577,33515.0
2016-07-13 14:40:00,77.95,77.96,77.8,77.9,40345.0,75.9382,75.948,75.7921,75.8895,40345.0
2016-07-13 14:45:00,77.89,77.92,77.79,77.85,34412.0,75.8798,75.909,75.7824,75.8408,34412.0
2016-07-13 14:50:00,77.84,77.91,77.84,77.88,15176.0,75.8311,75.8993,75.8311,75.87,15176.0
2016-07-13 14:55:00,77.88,78.04,77.87,78.04,25383.0,75.87,76.0259,75.8603,76.0259,25383.0
2016-07-13 15:00:00,78.04,78.16,78.03,78.13,23973.0,76.0259,76.1428,76.0162,76.1136,23973.0
2016-07-13 15:05:00,78.12,78.24,78.12,78.23,24030.0,76.1039,76.2208,76.1039,76.211,24030.0
2016-07-13 15:10:00,78.23,78.25,78.07,78.09,26166.0,76.211,76.2305,76.0551,76.0746,26166.0
2016-07-13 15:15:00,78.09,78.12,78.02,78.06,26308.0,76.0746,76.1039,76.0064,76.0454,26308.0
2016-07-13 15:20:00,78.05,78.07,77.95,77.97,24773.0,76.0357,76.0551,75.9382,75.9577,24773.0
2016-07-13 15:25:00,77.98,78.01,77.88,77.89,27228.0,75.9675,75.9967,75.87,75.8798,27228.0
2016-07-13 15:30:00,77.88,78.0,77.87,77.98,36065.0,75.87,75.9869,75.8603,75.9675,36065.0
2016-07-13 15:35:00,77.98,77.99,77.78,77.79,68168.0,75.9675,75.9772,75.7726,75.7824,68168.0
2016-07-13 15:40:00,77.79,77.89,77.76,77.77,58384.0,75.7824,75.8798,75.7531,75.7629,58384.0
2016-07-13 15:45:00,77.77,77.89,77.77,77.81,52469.0,75.7629,75.8798,75.7629,75.8019,52469.0
2016-07-13 15:50:00,77.81,77.82,77.71,77.72,79293.0,75.8019,75.8116,75.7044,75.7142,79293.0
2016-07-13 15:55:00,77.72,77.72,77.61,77.62,182691.0,75.7142,75.7142,75.607,75.6168,182691.0
2016-07-14 09:30:00,77.89,78.0,77.81,77.9,112519.0,75.8798,75.9869,75.8019,75.8895,112519.0
2016-07-14 09:35:00,77.9,77.98,77.69,77.81,85013.0,75.8895,75.9675,75.6849,75.8019,85013.0
2016-07-14 09:40:00,77.84,77.84,77.34,77.39,43492.0,75.8311,75.8311,75.344,75.3927,43492.0
2016-07-14 09:45:00,77.41,77.55,77.21,77.29,51399.0,75.4122,75.5486,75.2173,75.2953,51399.0
2016-07-14 09:50:00,77.27,77.57,77.27,77.45,131730.0,75.2758,75.568,75.2758,75.4511,131730.0
2016-07-14 09:55:00,77.48,77.49,77.28,77.31,51727.0,75.4804,75.4901,75.2855,75.3148,51727.0
2016-07-14 10:00:00,77.33,77.36,77.1,77.1,63272.0,75.3342,75.3635,75.1102,75.1102,63272.0
2016-07-14 10:05:00,77.08,77.26,77.06,77.11,50671.0,75.0907,75.266,75.0712,75.1199,50671.0
2016-07-14 10:10:00,77.16,77.18,76.97,77.12,42753.0,75.1686,75.1881,74.9835,75.1297,42753.0
2016-07-14 10:15:00,77.12,77.14,77.02,77.06,16153.0,75.1297,75.1491,75.0322,75.0712,16153.0
2016-07-14 10:20:00,77.06,77.22,77.06,77.19,21358.0,75.0712,75.2271,75.0712,75.1979,21358.0
2016-07-14 10:25:00,77.19,77.42,77.19,77.4,34067.0,75.1979,75.4219,75.1979,75.4024,34067.0
2016-07-14 10:30:00,77.41,77.69,77.41,77.65,31823.0,75.4122,75.6849,75.4122,75.646,31823.0
2016-07-14 10:35:00,77.61,77.64,77.44,77.44,22160.0,75.607,75.6362,75.4414,75.4414,22160.0
2016-07-14 10:40:00,77.42,77.44,77.22,77.34,36797.0,75.4219,75.4414,75.2271,75.344,36797.0
2016-07-14 10:45:00,77.32,77.36,77.17,77.17,32514.0,75.3245,75.3635,75.1784,75.1784,32514.0
2016-07-14 10:50:00,77.19,77.29,77.12,77.28,21705.0,75.1979,75.2953,75.1297,75.2855,21705.0
2016-07-14 10:55:00,77.33,77.34,77.24,77.28,25745.0,75.3342,75.344,75.2466,75.2855,25745.0
2016-07-14 11:00:00,77.32,77.34,77.27,77.33,42140.0,75.3245,75.344,75.2758,75.3342,42140.0
2016-07-14 11:05:00,77.3,77.45,77.26,77.45,32281.0,75.305,75.4511,75.266,75.4511,32281.0
2016-07-14 11:10:00,77.44,77.58,77.44,77.54,31944.0,75.4414,75.5778,75.4414,75.5388,31944.0
2016-07-14 11:15:00,77.55,77.59,77.52,77.57,30983.0,75.5486,75.5875,75.5193,75.568,30983.0
2016-07-14 11:20:00,77.58,77.58,77.31,77.31,38414.0,75.5778,75.5778,75.3148,75.3148,38414.0
2016-07-14 11:25:00,77.3,77.37,77.24,77.24,55535.0,75.305,75.3732,75.2466,75.2466,55535.0
2016-07-14 11:30:00,77.26,77.47,77.25,77.37,37293.0,75.266,75.4706,75.2563,75.3732,37293.0
2016-07-14 11:35:00,77.38,77.41,77.23,77.28,52929.0,75.3829,75.4122,75.2368,75.2855,52929.0
2016-07-14 11:40:00,77.28,77.28,77.02,77.17,52817.0,75.2855,75.2855,75.0322,75.1784,52817.0
2016-07-14 11:45:00,77.16,77.38,77.16,77.21,34019.0,75.1686,75.3829,75.1686,75.2173,34019.0
2016-07-14 11:50:00,77.21,77.32,77.14,77.16,36803.0,75.2173,75.3245,75.1491,75.1686,36803.0
2016-07-14 11:55:00,77.18,77.24,77.1,77.1,42154.0,75.1881,75.2466,75.1102,75.1102,42154.0
2016-07-14 12:00:00,77.09,77.23,77.09,77.17,33423.0,75.1004,75.2368,75.1004,75.1784,33423.0
2016-07-14 12:05:00,77.16,77.26,77.12,77.21,16636.0,75.1686,75.266,75.1297,75.2173,16636.0
2016-07-14 12:10:00,77.22,77.33,77.21,77.24,18509.0,75.2271,75.3342,75.2173,75.2466,18509.0
2016-07-14 12:15:00,77.24,77.44,77.24,77.36,21294.0,75.2466,75.4414,75.2466,75.3635,21294.0
2016-07-14 12:20:00,77.34,77.36,77.16,77.17,51420.0,75.344,75.3635,75.1686,75.1784,51420.0
2016-07-14 12:25:00,77.17,77.3,77.11,77.25,18830.0,75.1784,75.305,75.1199,75.2563,18830.0
2016-07-14 12:30:00,77.27,77.42,77.27,77.39,25649.0,75.2758,75.4219,75.2758,75.3927,25649.0
2016-07-14 12:35:00,77.39,77.4,77.35,77.36,10072.0,75.3927,75.4024,75.3537,75.3635,10072.0
2016-07-14 12:40:00,77.4,77.5,77.37,77.48,12799.0,75.4024,75.4999,75.3732,75.4804,12799.0
2016-07-14 12:45:00,77.47,77.5,77.33,77.36,22797.0,75.4706,75.4999,75.3342,75.3635,22797.0
2016-07-14 12:50:00,77.37,77.47,77.36,77.45,11095.0,75.3732,75.4706,75.3635,75.4511,11095.0
2016-07-14 12:55:00,77.44,77.55,77.44,77.5,20859.0,75.4414,75.5486,75.4414,75.4999,20859.0
2016-07-14 13:00:00,77.52,77.53,77.34,77.34,22252.0,75.5193,75.5291,75.344,75.344,22252.0
2016-07-14 13:05:00,77.33,77.41,77.3,77.31,11555.0,75.3342,75.4122,75.305,75.3148,11555.0
2016-07-14 13:10:00,77.33,77.34,77.2,77.26,17938.0,75.3342,75.344,75.2076,75.266,17938.0
2016-07-14 13:15:00,77.25,77.29,77.21,77.29,14768.0,75.2563,75.2953,75.2173,75.2953,14768.0
2016-07-14 13:20:00,77.3,77.4,77.29,77.33,14173.0,75.305,75.4024,75.2953,75.3342,14173.0
2016-07-14 13:25:00,77.32,77.36,77.29,77.33,9953.0,75.3245,75.3635,75.2953,75.3342,9953.0
2016-07-14 13:30:00,77.33,77.42,77.33,77.39,7831.0,75.3342,75.4219,75.3342,75.3927,7831.0
2016-07-14 13:35:00,77.39,77.5,77.38,77.46,22466.0,75.3927,75.4999,75.3829,75.4609,22466.0
2016-07-14 13:40:00,77.46,77.52,77.43,77.51,12932.0,75.4609,75.5193,75.4317,75.5096,12932.0
2016-07-14 13:45:00,77.52,77.54,77.46,77.5,23626.0,75.5193,75.5388,75.4609,75.4999,23626.0
2016-07-14 13:50:00,77.5,77.54,77.44,77.44,20041.0,75.4999,75.5388,75.4414,75.4414,20041.0
2016-07-14 13:55:00,77.44,77.52,77.44,77.5,10816.0,75.4414,75.5193,75.4414,75.4999,10816.0
2016-07-14 14:00:00,77.52,77.69,77.49,77.66,15953.0,75.5193,75.6849,75.4901,75.6557,15953.0
2016-07-14 14:05:00,77.68,77.83,77.68,77.83,31810.0,75.6752,75.8213,75.6752,75.8213,31810.0
2016-07-14 14:10:00,77.84,77.98,77.83,77.91,42428.0,75.8311,75.9675,75.8213,75.8993,42428.0
2016-07-14 14:15:00,77.92,77.93,77.74,77.79,25006.0,75.909,75.9188,75.7337,75.7824,25006.0
2016-07-14 14:20:00,77.79,77.86,77.78,77.83,13719.0,75.7824,75.8506,75.7726,75.8213,13719.0
2016-07-14 14:25:00,77.83,77.89,77.81,77.82,13013.0,75.8213,75.8798,75.8019,75.8116,13013.0
2016-07-14 14:30:00,77.82,77.88,77.75,77.84,16649.0,75.8116,75.87,75.7434,75.8311,16649.0
2016-07-14 14:35:00,77.85,77.91,77.81,77.89,11467.0,75.8408,75.8993,75.8019,75.8798,11467.0
2016-07-14 14:40:00,77.89,77.91,77.83,77.83,9342.0,75.8798,75.8993,75.8213,75.8213,9342.0
2016-07-14 14:45:00,77.82,77.85,77.79,77.84,9975.0,75.8116,75.8408,75.7824,75.8311,9975.0
2016-07-14 14:50:00,77.84,77.89,77.82,77.82,8938.0,75.8311,75.8798,75.8116,75.8116,8938.0
2016-07-14 14:55:00,77.82,77.94,77.82,77.91,12435.0,75.8116,75.9285,75.8116,75.8993,12435.0
2016-07-14 15:00:00,77.93,77.94,77.84,77.85,10350.0,75.9188,75.9285,75.8311,75.8408,10350.0
2016-07-14 15:05:00,77.85,77.92,77.83,77.91,12891.0,75.8408,75.909,75.8213,75.8993,12891.0
2016-07-14 15:10:00,77.92,78.11,77.92,78.11,34197.0,75.909,76.0941,75.909,76.0941,34197.0
2016-07-14 15:15:00,78.11,78.14,78.1,78.11,24135.0,76.0941,76.1233,76.0844,76.0941,24135.0
2016-07-14 15:20:00,78.11,78.17,78.1,78.12,39145.0,76.0941,76.1526,76.0844,76.1039,39145.0
2016-07-14 15:25:00,78.12,78.29,78.11,78.27,69423.0,76.1039,76.2695,76.0941,76.25,69423.0
2016-07-14 15:30:00,78.26,78.3,78.16,78.16,128974.0,76.2402,76.2792,76.1428,76.1428,128974.0
2016-07-14 15:35:00,78.16,78.2,78.08,78.11,37986.0,76.1428,76.1818,76.0649,76.0941,37986.0
2016-07-14 15:40:00,78.12,78.13,77.96,77.98,59525.0,76.1039,76.1136,75.948,75.9675,59525.0
2016-07-14 15:45:00,77.98,78.07,77.96,78.07,31721.0,75.9675,76.0551,75.948,76.0551,31721.0
2016-07-14 15:50:00,78.08,78.13,78.05,78.08,69476.0,76.0649,76.1136,76.0357,76.0649,69476.0
2016-07-14 15:55:00,78.08,78.08,78.02,78.04,105607.0,76.0649,76.0649,76.0064,76.0259,105607.0
2016-07-15 09:30:00,78.44,78.73,78.03,78.32,156497.0,76.4156,76.6981,76.0162,76.2987,156497.0
2016-07-15 09:35:00,78.43,78.52,78.31,78.36,21569.0,76.4059,76.4935,76.2889,76.3377,21569.0
2016-07-15 09:40:00,78.32,78.42,78.11,78.27,17947.0,76.2987,76.3961,76.0941,76.25,17947.0
2016-07-15 09:45:00,78.27,78.34,77.91,77.94,153429.0,76.25,76.3182,75.8993,75.9285,153429.0
2016-07-15 09:50:00,77.92,77.96,77.67,77.89,23222.0,75.909,75.948,75.6655,75.8798,23222.0
2016-07-15 09:55:00,77.86,77.99,77.85,77.89,13938.0,75.8506,75.9772,75.8408,75.8798,13938.0
2016-07-15 10:00:00,77.85,78.11,77.85,78.0,15035.0,75.8408,76.0941,75.8408,75.9869,15035.0
2016-07-15 10:05:00,77.99,78.05,77.87,77.98,15196.0,75.9772,76.0357,75.8603,75.9675,15196.0
2016-07-15 10:10:00,77.99,78.04,77.76,77.86,18786.0,75.9772,76.0259,75.7531,75.8506,18786.0
2016-07-15 10:15:00,77.86,77.87,77.73,77.76,10316.0,75.8506,75.8603,75.7239,75.7531,10316.0
2016-07-15 10:20:00,77.75,77.85,77.75,77.75,10100.0,75.7434,75.8408,75.7434,75.7434,10100.0
2016-07-15 10:25:00,77.75,78.04,77.72,78.0,66089.0,75.7434,76.0259,75.7142,75.9869,66089.0
2016-07-15 10:30:00,77.99,78.04,77.95,77.99,27273.0,75.9772,76.0259,75.9382,75.9772,27273.0
2016-07-15 10:35:00,77.97,78.06,77.97,78.06,31447.0,75.9577,76.0454,75.9577,76.0454,31447.0
2016-07-15 10:40:00,78.06,78.08,77.99,78.07,34556.0,76.0454,76.0649,75.9772,76.0551,34556.0
2016-07-15 10:45:00,78.07,78.23,77.96,78.2,75092.0,76.0551,76.211,75.948,76.1818,75092.0
2016-07-15 10:50:00,78.2,78.58,78.19,78.55,45347.0,76.1818,76.552,76.172,76.5228,45347.0
2016-07-15 10:55:00,78.58,78.69,78.52,78.62,68826.0,76.552,76.6591,76.4935,76.5909,68826.0
2016-07-15 11:00:00,78.62,78.63,78.32,78.32,26617.0,76.5909,76.6007,76.2987,76.2987,26617.0
2016-07-15 11:05:00,78.32,78.32,78.18,78.25,18022.0,76.2987,76.2987,76.1623,76.2305,18022.0
2016-07-15 11:10:00,78.23,78.28,78.18,78.21,21610.0,76.211,76.2597,76.1623,76.1915,21610.0
2016-07-15 11:15:00,78.2,78.21,78.11,78.12,21674.0,76.1818,76.1915,76.0941,76.1039,21674.0
2016-07-15 11:20:00,78.12,78.26,78.11,78.23,32341.0,76.1039,76.2402,76.0941,76.211,32341.0
2016-07-15 11:25:00,78.22,78.32,78.17,78.29,23998.0,76.2013,76.2987,76.1526,76.2695,23998.0
2016-07-15 11:30:00,78.29,78.5,78.27,78.41,64405.0,76.2695,76.474,76.25,76.3864,64405.0
2016-07-15 11:35:00,78.38,78.42,78.34,78.4,22127.0,76.3571,76.3961,76.3182,76.3766,22127.0
2016-07-15 11:40:00,78.4,78.44,78.31,78.38,16861.0,76.3766,76.4156,76.2889,76.3571,16861.0
2016-07-15 11:45:00,78.38,78.38,78.26,78.29,10266.0,76.3571,76.3571,76.2402,76.2695,10266.0
2016-07-15 11:50:00,78.26,78.26,78.14,78.2,16685.0,76.2402,76.2402,76.1233,76.1818,16685.0
2016-07-15 11:55:00,78.22,78.35,78.22,78.3,19508.0,76.2013,76.3279,76.2013,76.2792,19508.0
2016-07-15 12:00:00,78.29,78.39,78.27,78.38,13778.0,76.2695,76.3669,76.25,76.3571,13778.0
2016-07-15 12:05:00,78.39,78.41,78.35,78.4,6079.0,76.3669,76.3864,76.3279,76.3766,6079.0
2016-07-15 12:10:00,78.39,78.4,78.31,78.35,7039.0,76.3669,76.3766,76.2889,76.3279,7039.0
2016-07-15 12:15:00,78.36,78.38,78.24,78.27,12713.0,76.3377,76.3571,76.2208,76.25,12713.0
2016-07-15 12:20:00,78.31,78.31,78.21,78.21,10022.0,76.2889,76.2889,76.1915,76.1915,10022.0
2016-07-15 12:25:00,78.22,78.25,78.11,78.23,12783.0,76.2013,76.2305,76.0941,76.211,12783.0
2016-07-15 12:30:00,78.24,78.24,78.1,78.19,12027.0,76.2208,76.2208,76.0844,76.172,12027.0
2016-07-15 12:35:00,78.19,78.19,77.97,77.97,44333.0,76.172,76.172,75.9577,75.9577,44333.0
2016-07-15 12:40:00,77.94,78.06,77.91,78.03,13266.0,75.9285,76.0454,75.8993,76.0162,13266.0
2016-07-15 12:45:00,78.03,78.08,78.01,78.01,5151.0,76.0162,76.0649,75.9967,75.9967,5151.0
2016-07-15 12:50:00,78.0,78.12,77.99,78.12,4985.0,75.9869,76.1039,75.9772,76.1039,4985.0
2016-07-15 12:55:00,78.12,78.14,78.08,78.08,3501.0,76.1039,76.1233,76.0649,76.0649,3501.0
2016-07-15 13:00:00,78.1,78.15,78.08,78.1,8538.0,76.0844,76.1331,76.0649,76.0844,8538.0
2016-07-15 13:05:00,78.1,78.1,78.0,78.04,7946.0,76.0844,76.0844,75.9869,76.0259,7946.0
2016-07-15 13:10:00,78.05,78.21,78.05,78.2,4609.0,76.0357,76.1915,76.0357,76.1818,4609.0
2016-07-15 13:15:00,78.19,78.19,78.03,78.06,13630.0,76.172,76.172,76.0162,76.0454,13630.0
2016-07-15 13:20:00,78.04,78.12,78.02,78.1,6190.0,76.0259,76.1039,76.0064,76.0844,6190.0
2016-07-15 13:25:00,78.12,78.18,78.06,78.15,9317.0,76.1039,76.1623,76.0454,76.1331,9317.0
2016-07-15 13:30:00,78.13,78.16,78.12,78.14,2900.0,76.1136,76.1428,76.1039,76.1233,2900.0
2016-07-15 13:35:00,78.13,78.14,78.07,78.09,4093.0,76.1136,76.1233,76.0551,76.0746,4093.0
2016-07-15 13:40:00,78.1,78.15,78.08,78.12,8012.0,76.0844,76.1331,76.0649,76.1039,8012.0
2016-07-15 13:45:00,78.15,78.15,78.05,78.05,8405.0,76.1331,76.1331,76.0357,76.0357,8405.0
2016-07-15 13:50:00,78.06,78.1,78.03,78.1,7900.0,76.0454,76.0844,76.0162,76.0844,7900.0
2016-07-15 13:55:00,78.09,78.1,78.05,78.08,5405.0,76.0746,76.0844,76.0357,76.0649,5405.0
2016-07-15 14:00:00,78.08,78.08,77.98,78.05,18461.0,76.0649,76.0649,75.9675,76.0357,18461.0
2016-07-15 14:05:00,78.03,78.06,77.99,78.01,4400.0,76.0162,76.0454,75.9772,75.9967,4400.0
2016-07-15 14:10:00,78.02,78.08,77.99,78.08,21279.0,76.0064,76.0649,75.9772,76.0649,21279.0
2016-07-15 14:15:00,78.07,78.07,78.0,78.06,7576.0,76.0551,76.0551,75.9869,76.0454,7576.0
2016-07-15 14:20:00,78.05,78.05,77.96,77.97,11690.0,76.0357,76.0357,75.948,75.9577,11690.0
2016-07-15 14:25:00,78.0,78.03,77.96,78.01,12113.0,75.9869,76.0162,75.948,75.9967,12113.0
2016-07-15 14:30:00,78.02,78.06,77.99,78.01,8812.0,76.0064,76.0454,75.9772,75.9967,8812.0
2016-07-15 14:35:00,78.0,78.02,77.93,77.93,13928.0,75.9869,76.0064,75.9188,75.9188,13928.0
2016-07-15 14:40:00,77.96,77.96,77.83,77.9,33617.0,75.948,75.948,75.8213,75.8895,33617.0
2016-07-15 14:45:00,77.89,78.05,77.89,78.0,48686.0,75.8798,76.0357,75.8798,75.9869,48686.0
2016-07-15 14:50:00,78.02,78.1,77.98,78.0,19856.0,76.0064,76.0844,75.9675,75.9869,19856.0
2016-07-15 14:55:00,77.96,78.07,77.95,77.99,23574.0,75.948,76.0551,75.9382,75.9772,23574.0
2016-07-15 15:00:00,77.99,78.02,77.99,78.02,8580.0,75.9772,76.0064,75.9772,76.0064,8580.0
2016-07-15 15:05:00,78.02,78.02,77.98,77.98,21066.0,76.0064,76.0064,75.9675,75.9675,21066.0
2016-07-15 15:10:00,77.99,78.01,77.94,77.95,16949.0,75.9772,75.9967,75.9285,75.9382,16949.0
2016-07-15 15:15:00,77.95,77.95,77.85,77.87,26866.0,75.9382,75.9382,75.8408,75.8603,26866.0
2016-07-15 15:20:00,77.87,78.02,77.86,78.01,22279.0,75.8603,76.0064,75.8506,75.9967,22279.0
2016-07-15 15:25:00,77.99,78.08,77.98,77.98,16787.0,75.9772,76.0649,75.9675,75.9675,16787.0
2016-07-15 15:30:00,77.96,77.99,77.9,77.91,49784.0,75.948,75.9772,75.8895,75.8993,49784.0
2016-07-15 15:35:00,77.9,77.92,77.84,77.86,40123.0,75.8895,75.909,75.8311,75.8506,40123.0
2016-07-15 15:40:00,77.85,77.87,77.7,77.71,87223.0,75.8408,75.8603,75.6947,75.7044,87223.0
2016-07-15 15:45:00,77.72,77.77,77.6,77.63,97779.0,75.7142,75.7629,75.5973,75.6265,97779.0
2016-07-15 15:50:00,77.63,77.8,77.63,77.73,73237.0,75.6265,75.7921,75.6265,75.7239,73237.0
2016-07-15 15:55:00,77.73,77.83,77.73,77.82,182477.0,75.7239,75.8213,75.7239,75.8116,182477.0
2016-07-18 09:30:00,78.13,78.14,77.84,77.84,33065.0,76.1136,76.1233,75.8311,75.8311,33065.0
2016-07-18 09:35:00,77.79,78.07,77.72,77.91,7791.0,75.7824,76.0551,75.7142,75.8993,7791.0
2016-07-18 09:40:00,77.89,78.26,77.89,78.26,14729.0,75.8798,76.2402,75.8798,76.2402,14729.0
2016-07-18 09:45:00,78.24,78.36,78.13,78.13,16860.0,76.2208,76.3377,76.1136,76.1136,16860.0
2016-07-18 09:50:00,78.09,78.24,78.02,78.14,10137.0,76.0746,76.2208,76.0064,76.1233,10137.0
2016-07-18 09:55:00,78.13,78.42,78.1,78.42,33231.0,76.1136,76.3961,76.0844,76.3961,33231.0
2016-07-18 10:00:00,78.44,78.48,78.33,78.45,14911.0,76.4156,76.4546,76.3084,76.4253,14911.0
2016-07-18 10:05:00,78.46,78.51,78.29,78.32,14542.0,76.4351,76.4838,76.2695,76.2987,14542.0
2016-07-18 10:10:00,78.32,78.36,78.25,78.34,15415.0,76.2987,76.3377,76.2305,76.3182,15415.0
2016-07-18 10:15:00,78.33,78.37,78.25,78.25,21365.0,76.3084,76.3474,76.2305,76.2305,21365.0
2016-07-18 10:20:00,78.25,78.33,78.2,78.29,24024.0,76.2305,76.3084,76.1818,76.2695,24024.0
2016-07-18 10:25:00,78.26,78.29,78.14,78.17,23807.0,76.2402,76.2695,76.1233,76.1526,23807.0
2016-07-18 10:30:00,78.18,78.26,78.17,78.24,14325.0,76.1623,76.2402,76.1526,76.2208,14325.0
2016-07-18 10:35:00,78.25,78.33,78.25,78.32,28440.0,76.2305,76.3084,76.2305,76.2987,28440.0
2016-07-18 10:40:00,78.33,78.43,78.29,78.42,12067.0,76.3084,76.4059,76.2695,76.3961,12067.0
2016-07-18 10:45:00,78.42,78.44,78.32,78.37,9848.0,76.3961,76.4156,76.2987,76.3474,9848.0
2016-07-18 10:50:00,78.38,78.44,78.38,78.43,4600.0,76.3571,76.4156,76.3571,76.4059,4600.0
2016-07-18 10:55:00,78.41,78.41,78.31,78.31,7173.0,76.3864,76.3864,76.2889,76.2889,7173.0
2016-07-18 11:00:00,78.31,78.43,78.31,78.4,15982.0,76.2889,76.4059,76.2889,76.3766,15982.0
2016-07-18 11:05:00,78.4,78.5,78.4,78.49,7405.0,76.3766,76.474,76.3766,76.4643,7405.0
2016-07-18 11:10:00,78.49,78.6,78.44,78.47,22776.0,76.4643,76.5715,76.4156,76.4448,22776.0
2016-07-18 11:15:00,78.46,78.66,78.43,78.62,18643.0,76.4351,76.6299,76.4059,76.5909,18643.0
2016-07-18 11:20:00,78.63,78.78,78.48,78.68,53982.0,76.6007,76.7468,76.4546,76.6494,53982.0
2016-07-18 11:25:00,78.68,78.86,78.67,78.79,74723.0,76.6494,76.8248,76.6397,76.7566,74723.0
2016-07-18 11:30:00,78.78,78.78,78.65,78.71,22478.0,76.7468,76.7468,76.6202,76.6786,22478.0
2016-07-18 11:35:00,78.71,78.77,78.67,78.74,17630.0,76.6786,76.7371,76.6397,76.7079,17630.0
2016-07-18 11:40:00,78.74,78.75,78.63,78.65,28197.0,76.7079,76.7176,76.6007,76.6202,28197.0
2016-07-18 11:45:00,78.66,78.71,78.65,78.69,10181.0,76.6299,76.6786,76.6202,76.6591,10181.0
2016-07-18 11:50:00,78.7,78.72,78.57,78.59,28122.0,76.6689,76.6884,76.5422,76.5617,28122.0
2016-07-18 11:55:00,78.59,78.63,78.5,78.51,19536.0,76.5617,76.6007,76.474,76.4838,19536.0
2016-07-18 12:00:00,78.49,78.49,78.42,78.42,13597.0,76.4643,76.4643,76.3961,76.3961,13597.0
2016-07-18 12:05:00,78.45,78.51,78.41,78.45,11975.0,76.4253,76.4838,76.3864,76.4253,11975.0
2016-07-18 12:10:00,78.46,78.48,78.44,78.47,6512.0,76.4351,76.4546,76.4156,76.4448,6512.0
2016-07-18 12:15:00,78.47,78.52,78.43,78.44,24620.0,76.4448,76.4935,76.4059,76.4156,24620.0
2016-07-18 12:20:00,78.45,78.45,78.38,78.38,13522.0,76.4253,76.4253,76.3571,76.3571,13522.0
2016-07-18 12:25:00,78.4,78.44,78.38,78.41,5933.0,76.3766,76.4156,76.3571,76.3864,5933.0
2016-07-18 12:30:00,78.41,78.43,78.3,78.3,16568.0,76.3864,76.4059,76.2792,76.2792,16568.0
2016-07-18 12:35:00,78.3,78.3,78.23,78.24,10893.0,76.2792,76.2792,76.211,76.2208,10893.0
2016-07-18 12:40:00,78.24,78.28,78.18,78.19,7670.0,76.2208,76.2597,76.1623,76.172,7670.0
2016-07-18 12:45:00,78.19,78.19,78.15,78.16,7371.0,76.172,76.172,76.1331,76.1428,7371.0
2016-07-18 12:50:00,78.15,78.17,78.12,78.16,3074.0,76.1331,76.1526,76.1039,76.1428,3074.0
2016-07-18 12:55:00,78.15,78.21,78.14,78.21,5588.0,76.1331,76.1915,76.1233,76.1915,5588.0
2016-07-18 13:00:00,78.2,78.23,78.18,78.2,10811.0,76.1818,76.211,76.1623,76.1818,10811.0
2016-07-18 13:05:00,78.2,78.33,78.2,78.25,16469.0,76.1818,76.3084,76.1818,76.2305,16469.0
2016-07-18 13:10:00,78.26,78.26,78.03,78.03,28918.0,76.2402,76.2402,76.0162,76.0162,28918.0
2016-07-18 13:15:00,78.01,78.05,77.98,78.01,13384.0,75.9967,76.0357,75.9675,75.9967,13384.0
2016-07-18 13:20:00,78.0,78.02,77.93,77.95,20610.0,75.9869,76.0064,75.9188,75.9382,20610.0
2016-07-18 13:25:00,77.95,77.97,77.94,77.95,27996.0,75.9382,75.9577,75.9285,75.9382,27996.0
2016-07-18 13:30:00,77.95,78.0,77.94,77.99,23212.0,75.9382,75.9869,75.9285,75.9772,23212.0
2016-07-18 13:35:00,78.0,78.08,78.0,78.05,22684.0,75.9869,76.0649,75.9869,76.0357,22684.0
2016-07-18 13:40:00,78.05,78.05,77.95,77.95,23690.0,76.0357,76.0357,75.9382,75.9382,23690.0
2016-07-18 13:45:00,77.95,78.1,77.92,78.07,12763.0,75.9382,76.0844,75.909,76.0551,12763.0
2016-07-18 13:50:00,78.08,78.08,77.96,77.98,22416.0,76.0649,76.0649,75.948,75.9675,22416.0
2016-07-18 13:55:00,77.97,78.02,77.97,78.0,14786.0,75.9577,76.0064,75.9577,75.9869,14786.0
2016-07-18 14:00:00,78.0,78.06,78.0,78.05,22382.0,75.9869,76.0454,75.9869,76.0357,22382.0
2016-07-18 14:05:00,78.06,78.11,78.05,78.08,13513.0,76.0454,76.0941,76.0357,76.0649,13513.0
2016-07-18 14:10:00,78.09,78.21,78.09,78.16,16621.0,76.0746,76.1915,76.0746,76.1428,16621.0
2016-07-18 14:15:00,78.17,78.17,78.07,78.1,13326.0,76.1526,76.1526,76.0551,76.0844,13326.0
2016-07-18 14:20:00,78.08,78.15,78.08,78.13,20237.0,76.0649,76.1331,76.0649,76.1136,20237.0
2016-07-18 14:25:00,78.14,78.17,78.13,78.15,13074.0,76.1233,76.1526,76.1136,76.1331,13074.0
2016-07-18 14:30:00,78.14,78.15,78.1,78.12,24049.0,76.1233,76.1331,76.0844,76.1039,24049.0
2016-07-18 14:35:00,78.13,78.15,78.08,78.1,18706.0,76.1136,76.1331,76.0649,76.0844,18706.0
2016-07-18 14:40:00,78.1,78.1,78.08,78.08,23046.0,76.0844,76.0844,76.0649,76.0649,23046.0
2016-07-18 14:45:00,78.07,78.09,78.06,78.07,19784.0,76.0551,76.0746,76.0454,76.0551,19784.0
2016-07-18 14:50:00,78.07,78.09,78.0,78.04,29497.0,76.0551,76.0746,75.9869,76.0259,29497.0
2016-07-18 14:55:00,78.04,78.16,78.04,78.13,20318.0,76.0259,76.1428,76.0259,76.1136,20318.0
2016-07-18 15:00:00,78.13,78.13,78.08,78.09,14900.0,76.1136,76.1136,76.0649,76.0746,14900.0
2016-07-18 15:05:00,78.09,78.1,78.06,78.08,24285.0,76.0746,76.0844,76.0454,76.0649,24285.0
2016-07-18 15:10:00,78.08,78.08,78.06,78.07,25393.0,76.0649,76.0649,76.0454,76.0551,25393.0
2016-07-18 15:15:00,78.07,78.23,78.06,78.22,28142.0,76.0551,76.211,76.0454,76.2013,28142.0
2016-07-18 15:20:00,78.21,78.29,78.21,78.28,21931.0,76.1915,76.2695,76.1915,76.2597,21931.0
2016-07-18 15:25:00,78.29,78.3,78.25,78.27,27739.0,76.2695,76.2792,76.2305,76.25,27739.0
2016-07-18 15:30:00,78.27,78.4,78.26,78.38,29482.0,76.25,76.3766,76.2402,76.3571,29482.0
2016-07-18 15:35:00,78.37,78.37,78.32,78.33,31062.0,76.3474,76.3474,76.2987,76.3084,31062.0
2016-07-18 15:40:00,78.33,78.34,78.29,78.3,33898.0,76.3084,76.3182,76.2695,76.2792,33898.0
2016-07-18 15:45:00,78.3,78.31,78.26,78.26,51369.0,76.2792,76.2889,76.2402,76.2402,51369.0
2016-07-18 15:50:00,78.26,78.27,78.23,78.24,36738.0,76.2402,76.25,76.211,76.2208,36738.0
2016-07-18 15:55:00,78.24,78.3,78.22,78.26,69752.0,76.2208,76.2792,76.2013,76.2402,69752.0
2016-07-19 09:30:00,77.99,78.11,76.97,77.26,73246.0,75.9772,76.0941,74.9835,75.266,73246.0
2016-07-19 09:35:00,77.3,77.87,77.27,77.5,27810.0,75.305,75.8603,75.2758,75.4999,27810.0
2016-07-19 09:40:00,77.5,77.84,77.47,77.54,28450.0,75.4999,75.8311,75.4706,75.5388,28450.0
2016-07-19 09:45:00,77.63,77.66,77.2,77.23,54652.0,75.6265,75.6557,75.2076,75.2368,54652.0
2016-07-19 09:50:00,77.2,77.21,76.89,76.98,81979.0,75.2076,75.2173,74.9056,74.9933,81979.0
2016-07-19 09:55:00,76.97,77.39,76.97,77.39,49472.0,74.9835,75.3927,74.9835,75.3927,49472.0
2016-07-19 10:00:00,77.38,77.5,77.37,77.43,44950.0,75.3829,75.4999,75.3732,75.4317,44950.0
2016-07-19 10:05:00,77.41,77.53,77.4,77.46,32247.0,75.4122,75.5291,75.4024,75.4609,32247.0
2016-07-19 10:10:00,77.47,77.51,77.3,77.39,46419.0,75.4706,75.5096,75.305,75.3927,46419.0
2016-07-19 10:15:00,77.4,77.42,77.25,77.26,38449.0,75.4024,75.4219,75.2563,75.266,38449.0
2016-07-19 10:20:00,77.25,77.26,77.15,77.21,40748.0,75.2563,75.266,75.1589,75.2173,40748.0
2016-07-19 10:25:00,77.21,77.28,77.2,77.27,38970.0,75.2173,75.2855,75.2076,75.2758,38970.0
2016-07-19 10:30:00,77.26,77.33,77.23,77.23,42823.0,75.266,75.3342,75.2368,75.2368,42823.0
2016-07-19 10:35:00,77.23,77.28,77.14,77.14,25091.0,75.2368,75.2855,75.1491,75.1491,25091.0
2016-07-19 10:40:00,77.15,77.18,77.0,77.01,150739.0,75.1589,75.1881,75.0128,75.0225,150739.0
2016-07-19 10:45:00,77.01,77.08,76.99,77.02,35067.0,75.0225,75.0907,75.003,75.0322,35067.0
2016-07-19 10:50:00,77.02,77.02,76.84,76.89,54286.0,75.0322,75.0322,74.8569,74.9056,54286.0
2016-07-19 10:55:00,76.9,77.02,76.9,76.99,51250.0,74.9153,75.0322,74.9153,75.003,51250.0
2016-07-19 11:00:00,76.98,77.06,76.98,77.01,37309.0,74.9933,75.0712,74.9933,75.0225,37309.0
2016-07-19 11:05:00,77.02,77.13,77.02,77.03,31333.0,75.0322,75.1394,75.0322,75.042,31333.0
2016-07-19 11:10:00,77.02,77.02,76.88,76.98,38611.0,75.0322,75.0322,74.8959,74.9933,38611.0
2016-07-19 11:15:00,76.95,76.96,76.91,76.93,22437.0,74.964,74.9738,74.9251,74.9446,22437.0
2016-07-19 11:20:00,76.92,76.94,76.85,76.87,302428.0,74.9348,74.9543,74.8666,74.8861,302428.0
2016-07-19 11:25:00,76.86,76.87,76.73,76.78,35612.0,74.8764,74.8861,74.7497,74.7984,35612.0
2016-07-19 11:30:00,76.78,76.93,76.78,76.89,41645.0,74.7984,74.9446,74.7984,74.9056,41645.0
2016-07-19 11:35:00,76.89,76.95,76.82,76.93,28626.0,74.9056,74.964,74.8374,74.9446,28626.0
2016-07-19 11:40:00,76.93,76.94,76.73,76.73,65497.0,74.9446,74.9543,74.7497,74.7497,65497.0
2016-07-19 11:45:00,76.73,76.81,76.68,76.69,19951.0,74.7497,74.8277,74.701,74.7108,19951.0
2016-07-19 11:50:00,76.69,76.84,76.61,76.83,36543.0,74.7108,74.8569,74.6328,74.8471,36543.0
2016-07-19 11:55:00,76.83,76.91,76.83,76.87,35326.0,74.8471,74.9251,74.8471,74.8861,35326.0
2016-07-19 12:00:00,76.86,76.91,76.78,76.88,32148.0,74.8764,74.9251,74.7984,74.8959,32148.0
2016-07-19 12:05:00,76.89,76.91,76.83,76.9,91138.0,74.9056,74.9251,74.8471,74.9153,91138.0
2016-07-19 12:10:00,76.9,76.92,76.87,76.88,60110.0,74.9153,74.9348,74.8861,74.8959,60110.0
2016-07-19 12:15:00,76.89,76.89,76.62,76.71,47341.0,74.9056,74.9056,74.6426,74.7302,47341.0
2016-07-19 12:20:00,76.71,76.73,76.67,76.67,32574.0,74.7302,74.7497,74.6913,74.6913,32574.0
2016-07-19 12:25:00,76.68,76.71,76.66,76.69,43485.0,74.701,74.7302,74.6815,74.7108,43485.0
2016-07-19 12:30:00,76.69,76.72,76.64,76.64,34120.0,74.7108,74.74,74.662,74.662,34120.0
2016-07-19 12:35:00,76.65,76.74,76.65,76.69,49450.0,74.6718,74.7595,74.6718,74.7108,49450.0
2016-07-19 12:40:00,76.69,76.73,76.66,76.67,35455.0,74.7108,74.7497,74.6815,74.6913,35455.0
2016-07-19 12:45:00,76.68,76.76,76.68,76.76,52409.0,74.701,74.779,74.701,74.779,52409.0
2016-07-19 12:50:00,76.76,76.84,76.76,76.77,23060.0,74.779,74.8569,74.779,74.7887,23060.0
2016-07-19 12:55:00,76.77,76.78,76.65,76.71,23850.0,74.7887,74.7984,74.6718,74.7302,23850.0
2016-07-19 13:00:00,76.71,76.74,76.67,76.71,24600.0,74.7302,74.7595,74.6913,74.7302,24600.0
2016-07-19 13:05:00,76.71,76.76,76.65,76.73,25321.0,74.7302,74.779,74.6718,74.7497,25321.0
2016-07-19 13:10:00,76.72,76.73,76.65,76.65,25090.0,74.74,74.7497,74.6718,74.6718,25090.0
2016-07-19 13:15:00,76.65,76.69,76.65,76.66,34921.0,74.6718,74.7108,74.6718,74.6815,34921.0
2016-07-19 13:20:00,76.66,76.7,76.65,76.66,24096.0,74.6815,74.7205,74.6718,74.6815,24096.0
2016-07-19 13:25:00,76.67,76.68,76.65,76.66,22236.0,74.6913,74.701,74.6718,74.6815,22236.0
2016-07-19 13:30:00,76.66,76.7,76.65,76.65,23910.0,74.6815,74.7205,74.6718,74.6718,23910.0
2016-07-19 13:35:00,76.66,76.68,76.5,76.51,35278.0,74.6815,74.701,74.5257,74.5354,35278.0
2016-07-19 13:40:00,76.51,76.56,76.45,76.53,44542.0,74.5354,74.5841,74.477,74.5549,44542.0
2016-07-19 13:45:00,76.51,76.53,76.41,76.47,35131.0,74.5354,74.5549,74.438,74.4964,35131.0
2016-07-19 13:50:00,76.47,76.54,76.45,76.45,37572.0,74.4964,74.5646,74.477,74.477,37572.0
2016-07-19 13:55:00,76.45,76.46,76.37,76.37,63697.0,74.477,74.4867,74.399,74.399,63697.0
2016-07-19 14:00:00,76.36,76.67,76.36,76.66,49936.0,74.3893,74.6913,74.3893,74.6815,49936.0
2016-07-19 14:05:00,76.67,76.68,76.51,76.58,41346.0,74.6913,74.701,74.5354,74.6036,41346.0
2016-07-19 14:10:00,76.57,76.58,76.46,76.52,33899.0,74.5939,74.6036,74.4867,74.5451,33899.0
2016-07-19 14:15:00,76.52,76.53,76.35,76.4,46986.0,74.5451,74.5549,74.3795,74.4282,46986.0
2016-07-19 14:20:00,76.41,76.45,76.36,76.45,36013.0,74.438,74.477,74.3893,74.477,36013.0
2016-07-19 14:25:00,76.45,76.5,76.44,76.45,42344.0,74.477,74.5257,74.4672,74.477,42344.0
2016-07-19 14:30:00,76.45,76.49,76.43,76.48,27278.0,74.477,74.5159,74.4575,74.5062,27278.0
2016-07-19 14:35:00,76.47,76.48,76.34,76.34,58971.0,74.4964,74.5062,74.3698,74.3698,58971.0
2016-07-19 14:40:00,76.34,76.48,76.32,76.45,69505.0,74.3698,74.5062,74.3503,74.477,69505.0
2016-07-19 14:45:00,76.45,76.52,76.43,76.47,45062.0,74.477,74.5451,74.4575,74.4964,45062.0
2016-07-19 14:50:00,76.47,76.5,76.43,76.45,52173.0,74.4964,74.5257,74.4575,74.477,52173.0
2016-07-19 14:55:00,76.45,76.5,76.43,76.44,42221.0,74.477,74.5257,74.4575,74.4672,42221.0
2016-07-19 15:00:00,76.44,76.48,76.4,76.44,53480.0,74.4672,74.5062,74.4282,74.4672,53480.0
2016-07-19 15:05:00,76.44,76.47,76.42,76.44,63474.0,74.4672,74.4964,74.4477,74.4672,63474.0
2016-07-19 15:10:00,76.43,76.44,76.23,76.23,43082.0,74.4575,74.4672,74.2626,74.2626,43082.0
2016-07-19 15:15:00,76.23,76.4,76.22,76.37,65476.0,74.2626,74.4282,74.2529,74.399,65476.0
2016-07-19 15:20:00,76.37,76.54,76.35,76.54,123917.0,74.399,74.5646,74.3795,74.5646,123917.0
2016-07-19 15:25:00,76.54,76.55,76.41,76.47,56012.0,74.5646,74.5744,74.438,74.4964,56012.0
2016-07-19 15:30:00,76.47,76.54,76.41,76.42,66161.0,74.4964,74.5646,74.438,74.4477,66161.0
2016-07-19 15:35:00,76.41,76.43,76.38,76.38,82111.0,74.438,74.4575,74.4088,74.4088,82111.0
2016-07-19 15:40:00,76.38,76.53,76.34,76.53,92961.0,74.4088,74.5549,74.3698,74.5549,92961.0
2016-07-19 15:45:00,76.52,76.64,76.48,76.48,108101.0,74.5451,74.662,74.5062,74.5062,108101.0
2016-07-19 15:50:00,76.48,76.66,76.48,76.56,192396.0,74.5062,74.6815,74.5062,74.5841,192396.0
2016-07-19 15:55:00,76.56,76.58,76.47,76.5,174105.0,74.5841,74.6036,74.4964,74.5257,174105.0
2016-07-20 09:30:00,77.22,77.96,76.69,77.72,271346.0,75.2271,75.948,74.7108,75.7142,271346.0
2016-07-20 09:35:00,77.78,78.22,77.67,77.87,133535.0,75.7726,76.2013,75.6655,75.8603,133535.0
2016-07-20 09:40:00,77.87,77.91,77.51,77.75,113663.0,75.8603,75.8993,75.5096,75.7434,113663.0
2016-07-20 09:45:00,77.75,77.81,77.66,77.67,74155.0,75.7434,75.8019,75.6557,75.6655,74155.0
2016-07-20 09:50:00,77.68,77.74,77.64,77.67,65858.0,75.6752,75.7337,75.6362,75.6655,65858.0
2016-07-20 09:55:00,77.69,77.73,77.43,77.58,87166.0,75.6849,75.7239,75.4317,75.5778,87166.0
2016-07-20 10:00:00,77.57,77.57,77.04,77.14,128257.0,75.568,75.568,75.0517,75.1491,128257.0
2016-07-20 10:05:00,77.14,77.2,77.0,77.2,128472.0,75.1491,75.2076,75.0128,75.2076,128472.0
2016-07-20 10:10:00,77.21,77.47,77.21,77.37,65450.0,75.2173,75.4706,75.2173,75.3732,65450.0
2016-07-20 10:15:00,77.36,77.38,77.1,77.35,79722.0,75.3635,75.3829,75.1102,75.3537,79722.0
2016-07-20 10:20:00,77.37,77.42,77.22,77.31,44739.0,75.3732,75.4219,75.2271,75.3148,44739.0
2016-07-20 10:25:00,77.33,77.37,77.27,77.28,31441.0,75.3342,75.3732,75.2758,75.2855,31441.0
2016-07-20 10:30:00,77.28,77.53,77.2,77.52,76664.0,75.2855,75.5291,75.2076,75.5193,76664.0
2016-07-20 10:35:00,77.52,77.78,77.4,77.5,107291.0,75.5193,75.7726,75.4024,75.4999,107291.0
2016-07-20 10:40:00,77.52,77.57,77.45,77.45,39779.0,75.5193,75.568,75.4511,75.4511,39779.0
2016-07-20 10:45:00,77.47,77.56,77.45,77.5,52535.0,75.4706,75.5583,75.4511,75.4999,52535.0
2016-07-20 10:50:00,77.49,77.62,77.43,77.55,42694.0,75.4901,75.6168,75.4317,75.5486,42694.0
2016-07-20 10:55:00,77.55,77.55,77.42,77.42,21027.0,75.5486,75.5486,75.4219,75.4219,21027.0
2016-07-20 11:00:00,77.42,77.42,77.27,77.39,32110.0,75.4219,75.4219,75.2758,75.3927,32110.0
2016-07-20 11:05:00,77.39,77.4,77.23,77.23,59836.0,75.3927,75.4024,75.2368,75.2368,59836.0
2016-07-20 11:10:00,77.24,77.3,77.13,77.15,56701.0,75.2466,75.305,75.1394,75.1589,56701.0
2016-07-20 11:15:00,77.16,77.26,77.09,77.13,49614.0,75.1686,75.266,75.1004,75.1394,49614.0
2016-07-20 11:20:00,77.14,77.18,77.09,77.1,39334.0,75.1491,75.1881,75.1004,75.1102,39334.0
2016-07-20 11:25:00,77.09,77.15,77.01,77.05,51029.0,75.1004,75.1589,75.0225,75.0615,51029.0
2016-07-20 11:30:00,77.05,77.1,76.88,76.89,55676.0,75.0615,75.1102,74.8959,74.9056,55676.0
2016-07-20 11:35:00,76.88,76.95,76.73,76.77,84278.0,74.8959,74.964,74.7497,74.7887,84278.0
2016-07-20 11:40:00,76.78,77.04,76.77,76.96,58751.0,74.7984,75.0517,74.7887,74.9738,58751.0
2016-07-20 11:45:00,76.96,76.99,76.81,76.85,46025.0,74.9738,75.003,74.8277,74.8666,46025.0
2016-07-20 11:50:00,76.86,76.88,76.75,76.78,40039.0,74.8764,74.8959,74.7692,74.7984,40039.0
2016-07-20 11:55:00,76.79,76.8,76.64,76.64,64528.0,74.8082,74.8179,74.662,74.662,64528.0
2016-07-20 12:00:00,76.66,76.68,76.47,76.52,105998.0,74.6815,74.701,74.4964,74.5451,105998.0
2016-07-20 12:05:00,76.51,76.71,76.5,76.66,120066.0,74.5354,74.7302,74.5257,74.6815,120066.0
2016-07-20 12:10:00,76.65,76.71,76.61,76.64,42131.0,74.6718,74.7302,74.6328,74.662,42131.0
2016-07-20 12:15:00,76.65,76.67,76.6,76.62,28130.0,74.6718,74.6913,74.6231,74.6426,28130.0
2016-07-20 12:20:00,76.62,76.66,76.6,76.61,23758.0,74.6426,74.6815,74.6231,74.6328,23758.0
2016-07-20 12:25:00,76.61,76.68,76.59,76.65,44965.0,74.6328,74.701,74.6133,74.6718,44965.0
2016-07-20 12:30:00,76.66,76.67,76.6,76.65,32356.0,74.6815,74.6913,74.6231,74.6718,32356.0
2016-07-20 12:35:00,76.65,76.66,76.62,76.64,32759.0,74.6718,74.6815,74.6426,74.662,32759.0
2016-07-20 12:40:00,76.65,76.66,76.62,76.64,21674.0,74.6718,74.6815,74.6426,74.662,21674.0
2016-07-20 12:45:00,76.64,76.66,76.63,76.64,21040.0,74.662,74.6815,74.6523,74.662,21040.0
2016-07-20 12:50:00,76.64,76.65,76.59,76.6,31913.0,74.662,74.6718,74.6133,74.6231,31913.0
2016-07-20 12:55:00,76.59,76.61,76.52,76.53,24350.0,74.6133,74.6328,74.5451,74.5549,24350.0
2016-07-20 13:00:00,76.53,76.6,76.47,76.58,64059.0,74.5549,74.6231,74.4964,74.6036,64059.0
2016-07-20 13:05:00,76.6,76.61,76.57,76.58,31576.0,74.6231,74.6328,74.5939,74.6036,31576.0
2016-07-20 13:10:00,76.58,76.61,76.57,76.59,27383.0,74.6036,74.6328,74.5939,74.6133,27383.0
2016-07-20 13:15:00,76.59,76.62,76.57,76.59,31906.0,74.6133,74.6426,74.5939,74.6133,31906.0
2016-07-20 13:20:00,76.59,76.6,76.48,76.54,51906.0,74.6133,74.6231,74.5062,74.5646,51906.0
2016-07-20 13:25:00,76.55,76.61,76.44,76.6,48579.0,74.5744,74.6328,74.4672,74.6231,48579.0
2016-07-20 13:30:00,76.61,76.61,76.57,76.59,29489.0,74.6328,74.6328,74.5939,74.6133,29489.0
2016-07-20 13:35:00,76.59,76.71,76.59,76.7,48308.0,74.6133,74.7302,74.6133,74.7205,48308.0
2016-07-20 13:40:00,76.71,76.72,76.68,76.7,50899.0,74.7302,74.74,74.701,74.7205,50899.0
2016-07-20 13:45:00,76.7,76.77,76.68,76.74,43526.0,74.7205,74.7887,74.701,74.7595,43526.0
2016-07-20 13:50:00,76.75,76.76,76.74,76.74,23672.0,74.7692,74.779,74.7595,74.7595,23672.0
2016-07-20 13:55:00,76.74,76.78,76.7,76.77,45281.0,74.7595,74.7984,74.7205,74.7887,45281.0
2016-07-20 14:00:00,76.77,76.79,76.73,76.73,60598.0,74.7887,74.8082,74.7497,74.7497,60598.0
2016-07-20 14:05:00,76.72,76.76,76.71,76.75,55114.0,74.74,74.779,74.7302,74.7692,55114.0
2016-07-20 14:10:00,76.75,76.79,76.73,76.75,28953.0,74.7692,74.8082,74.7497,74.7692,28953.0
2016-07-20 14:15:00,76.74,76.75,76.61,76.65,39475.0,74.7595,74.7692,74.6328,74.6718,39475.0
2016-07-20 14:20:00,76.65,76.66,76.61,76.62,24510.0,74.6718,74.6815,74.6328,74.6426,24510.0
2016-07-20 14:25:00,76.62,76.68,76.62,76.65,28476.0,74.6426,74.701,74.6426,74.6718,28476.0
2016-07-20 14:30:00,76.65,76.89,76.65,76.84,52204.0,74.6718,74.9056,74.6718,74.8569,52204.0
2016-07-20 14:35:00,76.83,76.83,76.75,76.83,34088.0,74.8471,74.8471,74.7692,74.8471,34088.0
2016-07-20 14:40:00,76.82,76.87,76.81,76.83,37278.0,74.8374,74.8861,74.8277,74.8471,37278.0
2016-07-20 14:45:00,76.84,76.89,76.83,76.88,37537.0,74.8569,74.9056,74.8471,74.8959,37537.0
2016-07-20 14:50:00,76.88,76.92,76.87,76.89,36960.0,74.8959,74.9348,74.8861,74.9056,36960.0
2016-07-20 14:55:00,76.89,76.91,76.85,76.87,44547.0,74.9056,74.9251,74.8666,74.8861,44547.0
2016-07-20 15:00:00,76.87,76.89,76.84,76.86,26127.0,74.8861,74.9056,74.8569,74.8764,26127.0
2016-07-20 15:05:00,76.85,76.9,76.82,76.9,36314.0,74.8666,74.9153,74.8374,74.9153,36314.0
2016-07-20 15:10:00,76.89,76.9,76.74,76.75,57719.0,74.9056,74.9153,74.7595,74.7692,57719.0
2016-07-20 15:15:00,76.74,76.84,76.68,76.84,41713.0,74.7595,74.8569,74.701,74.8569,41713.0
2016-07-20 15:20:00,76.83,76.86,76.82,76.85,39252.0,74.8471,74.8764,74.8374,74.8666,39252.0
2016-07-20 15:25:00,76.85,76.86,76.8,76.84,48820.0,74.8666,74.8764,74.8179,74.8569,48820.0
2016-07-20 15:30:00,76.85,76.85,76.77,76.77,67066.0,74.8666,74.8666,74.7887,74.7887,67066.0
2016-07-20 15:35:00,76.77,76.78,76.73,76.77,47252.0,74.7887,74.7984,74.7497,74.7887,47252.0
2016-07-20 15:40:00,76.76,76.77,76.67,76.75,76886.0,74.779,74.7887,74.6913,74.7692,76886.0
2016-07-20 15:45:00,76.75,76.79,76.74,76.74,58845.0,74.7692,74.8082,74.7595,74.7595,58845.0
2016-07-20 15:50:00,76.75,76.75,76.66,76.66,138921.0,74.7692,74.7692,74.6815,74.6815,138921.0
2016-07-20 15:55:00,76.66,76.72,76.59,76.71,148426.0,74.6815,74.74,74.6133,74.7302,148426.0
2016-07-21 09:30:00,76.44,76.93,76.35,76.36,47789.0,74.4672,74.9446,74.3795,74.3893,47789.0
2016-07-21 09:35:00,76.37,76.48,76.16,76.16,14335.0,74.399,74.5062,74.1944,74.1944,14335.0
2016-07-21 09:40:00,76.19,76.49,76.11,76.26,54372.0,74.2237,74.5159,74.1457,74.2919,54372.0
2016-07-21 09:45:00,76.26,76.26,75.96,75.99,72111.0,74.2919,74.2919,73.9996,74.0288,72111.0
2016-07-21 09:50:00,76.0,76.14,75.85,76.05,87007.0,74.0386,74.175,73.8924,74.0873,87007.0
2016-07-21 09:55:00,76.04,76.06,75.64,75.67,87509.0,74.0775,74.097,73.6879,73.7171,87509.0
2016-07-21 10:00:00,75.69,75.84,75.65,75.7,61755.0,73.7366,73.8827,73.6976,73.7463,61755.0
2016-07-21 10:05:00,75.7,75.71,75.35,75.35,81333.0,73.7463,73.756,73.4053,73.4053,81333.0
2016-07-21 10:10:00,75.33,75.45,75.27,75.36,91376.0,73.3859,73.5028,73.3274,73.4151,91376.0
2016-07-21 10:15:00,75.36,75.77,75.36,75.66,72224.0,73.4151,73.8145,73.4151,73.7073,72224.0
2016-07-21 10:20:00,75.68,75.77,75.58,75.6,57877.0,73.7268,73.8145,73.6294,73.6489,57877.0
2016-07-21 10:25:00,75.61,75.61,75.44,75.57,550178.0,73.6586,73.6586,73.493,73.6197,550178.0
2016-07-21 10:30:00,75.57,75.58,75.25,75.26,482768.0,73.6197,73.6294,73.3079,73.3177,482768.0
2016-07-21 10:35:00,75.25,75.27,75.11,75.12,68619.0,73.3079,73.3274,73.1715,73.1813,68619.0
2016-07-21 10:40:00,75.12,75.14,75.05,75.09,205664.0,73.1813,73.2008,73.1131,73.1521,205664.0
2016-07-21 10:45:00,75.09,75.51,75.08,75.51,124648.0,73.1521,73.5612,73.1423,73.5612,124648.0
2016-07-21 10:50:00,75.51,75.75,75.49,75.56,53613.0,73.5612,73.795,73.5417,73.6099,53613.0
2016-07-21 10:55:00,75.57,75.57,75.45,75.55,34661.0,73.6197,73.6197,73.5028,73.6002,34661.0
2016-07-21 11:00:00,75.56,75.57,75.35,75.37,35724.0,73.6099,73.6197,73.4053,73.4248,35724.0
2016-07-21 11:05:00,75.37,75.4,75.35,75.36,50069.0,73.4248,73.4541,73.4053,73.4151,50069.0
2016-07-21 11:10:00,75.37,75.4,75.33,75.39,35370.0,73.4248,73.4541,73.3859,73.4443,35370.0
2016-07-21 11:15:00,75.4,75.4,75.35,75.39,43156.0,73.4541,73.4541,73.4053,73.4443,43156.0
2016-07-21 11:20:00,75.38,75.41,75.37,75.38,47952.0,73.4346,73.4638,73.4248,73.4346,47952.0
2016-07-21 11:25:00,75.38,75.39,75.33,75.35,28868.0,73.4346,73.4443,73.3859,73.4053,28868.0
2016-07-21 11:30:00,75.34,75.4,75.23,75.34,32173.0,73.3956,73.4541,73.2884,73.3956,32173.0
2016-07-21 11:35:00,75.35,75.35,75.14,75.14,28092.0,73.4053,73.4053,73.2008,73.2008,28092.0
2016-07-21 11:40:00,75.14,75.14,74.97,75.01,109597.0,73.2008,73.2008,73.0351,73.0741,109597.0
2016-07-21 11:45:00,75.0,75.01,74.93,74.98,45298.0,73.0644,73.0741,72.9962,73.0449,45298.0
2016-07-21 11:50:00,74.98,74.99,74.71,74.78,127068.0,73.0449,73.0546,72.7819,72.8501,127068.0
2016-07-21 11:55:00,74.8,74.85,74.7,74.75,97145.0,72.8695,72.9182,72.7721,72.8208,97145.0
2016-07-21 12:00:00,74.75,74.98,74.57,74.98,116777.0,72.8208,73.0449,72.6455,73.0449,116777.0
2016-07-21 12:05:00,74.98,75.14,74.96,75.08,47838.0,73.0449,73.2008,73.0254,73.1423,47838.0
2016-07-21 12:10:00,75.07,75.11,74.99,75.02,43106.0,73.1326,73.1715,73.0546,73.0839,43106.0
2016-07-21 12:15:00,75.02,75.04,74.96,75.0,22234.0,73.0839,73.1033,73.0254,73.0644,22234.0
2016-07-21 12:20:00,75.01,75.05,74.89,75.04,37939.0,73.0741,73.1131,72.9572,73.1033,37939.0
2016-07-21 12:25:00,75.02,75.06,74.98,75.01,49149.0,73.0839,73.1228,73.0449,73.0741,49149.0
2016-07-21 12:30:00,75.01,75.02,74.64,74.67,105035.0,73.0741,73.0839,72.7137,72.7429,105035.0
2016-07-21 12:35:00,74.67,75.06,74.64,75.06,38969.0,72.7429,73.1228,72.7137,73.1228,38969.0
2016-07-21 12:40:00,75.05,75.14,75.0,75.06,68745.0,73.1131,73.2008,73.0644,73.1228,68745.0
2016-07-21 12:45:00,75.07,75.13,74.99,75.04,34555.0,73.1326,73.191,73.0546,73.1033,34555.0
2016-07-21 12:50:00,75.04,75.05,74.97,75.05,105899.0,73.1033,73.1131,73.0351,73.1131,105899.0
2016-07-21 12:55:00,75.05,75.06,74.95,75.06,70201.0,73.1131,73.1228,73.0157,73.1228,70201.0
2016-07-21 13:00:00,75.07,75.14,74.87,74.88,46705.0,73.1326,73.2008,72.9377,72.9475,46705.0
2016-07-21 13:05:00,74.89,74.96,74.83,74.86,29403.0,72.9572,73.0254,72.8988,72.928,29403.0
2016-07-21 13:10:00,74.85,74.85,74.67,74.76,57290.0,72.9182,72.9182,72.7429,72.8306,57290.0
2016-07-21 13:15:00,74.76,74.82,74.63,74.64,44773.0,72.8306,72.889,72.7039,72.7137,44773.0
2016-07-21 13:20:00,74.64,74.67,74.59,74.6,27978.0,72.7137,72.7429,72.665,72.6747,27978.0
2016-07-21 13:25:00,74.59,74.6,74.47,74.53,48698.0,72.665,72.6747,72.5481,72.6065,48698.0
2016-07-21 13:30:00,74.52,74.64,74.52,74.63,32845.0,72.5968,72.7137,72.5968,72.7039,32845.0
2016-07-21 13:35:00,74.62,74.71,74.49,74.56,124563.0,72.6942,72.7819,72.5675,72.6357,124563.0
2016-07-21 13:40:00,74.55,74.66,74.46,74.47,123719.0,72.626,72.7331,72.5383,72.5481,123719.0
2016-07-21 13:45:00,74.48,74.55,74.42,74.42,91222.0,72.5578,72.626,72.4993,72.4993,91222.0
2016-07-21 13:50:00,74.41,74.64,74.32,74.59,207624.0,72.4896,72.7137,72.4019,72.665,207624.0
2016-07-21 13:55:00,74.6,74.77,74.57,74.66,155963.0,72.6747,72.8403,72.6455,72.7331,155963.0
2016-07-21 14:00:00,74.68,74.76,74.64,74.71,81938.0,72.7526,72.8306,72.7137,72.7819,81938.0
2016-07-21 14:05:00,74.71,75.0,74.69,74.88,83151.0,72.7819,73.0644,72.7624,72.9475,83151.0
2016-07-21 14:10:00,74.88,75.0,74.83,74.94,82782.0,72.9475,73.0644,72.8988,73.0059,82782.0
2016-07-21 14:15:00,74.94,75.01,74.92,75.0,64120.0,73.0059,73.0741,72.9864,73.0644,64120.0
2016-07-21 14:20:00,74.99,75.03,74.9,74.91,88383.0,73.0546,73.0936,72.967,72.9767,88383.0
2016-07-21 14:25:00,74.9,75.16,74.9,75.06,54566.0,72.967,73.2202,72.967,73.1228,54566.0
2016-07-21 14:30:00,75.05,75.05,74.79,74.91,81896.0,73.1131,73.1131,72.8598,72.9767,81896.0
2016-07-21 14:35:00,74.91,74.96,74.87,74.91,27887.0,72.9767,73.0254,72.9377,72.9767,27887.0
2016-07-21 14:40:00,74.91,74.98,74.9,74.94,61933.0,72.9767,73.0449,72.967,73.0059,61933.0
2016-07-21 14:45:00,74.93,74.95,74.89,74.94,42175.0,72.9962,73.0157,72.9572,73.0059,42175.0
2016-07-21 14:50:00,74.93,75.05,74.88,75.02,70806.0,72.9962,73.1131,72.9475,73.0839,70806.0
2016-07-21 14:55:00,75.01,75.19,74.99,75.1,51157.0,73.0741,73.2495,73.0546,73.1618,51157.0
2016-07-21 15:00:00,75.09,75.09,74.91,74.91,34891.0,73.1521,73.1521,72.9767,72.9767,34891.0
2016-07-21 15:05:00,74.93,74.93,74.83,74.88,53870.0,72.9962,72.9962,72.8988,72.9475,53870.0
2016-07-21 15:10:00,74.89,75.0,74.88,74.97,61857.0,72.9572,73.0644,72.9475,73.0351,61857.0
2016-07-21 15:15:00,74.96,75.02,74.92,75.0,40976.0,73.0254,73.0839,72.9864,73.0644,40976.0
2016-07-21 15:20:00,75.01,75.11,74.99,75.08,28390.0,73.0741,73.1715,73.0546,73.1423,28390.0
2016-07-21 15:25:00,75.09,75.18,75.06,75.11,66580.0,73.1521,73.2397,73.1228,73.1715,66580.0
2016-07-21 15:30:00,75.11,75.13,75.08,75.12,85609.0,73.1715,73.191,73.1423,73.1813,85609.0
2016-07-21 15:35:00,75.13,75.16,75.1,75.11,75062.0,73.191,73.2202,73.1618,73.1715,75062.0
2016-07-21 15:40:00,75.12,75.25,75.06,75.23,81276.0,73.1813,73.3079,73.1228,73.2884,81276.0
2016-07-21 15:45:00,75.22,75.31,75.19,75.25,70721.0,73.2787,73.3664,73.2495,73.3079,70721.0
2016-07-21 15:50:00,75.27,75.35,75.23,75.34,130593.0,73.3274,73.4053,73.2884,73.3956,130593.0
2016-07-21 15:55:00,75.34,75.44,75.33,75.38,261876.0,73.3956,73.493,73.3859,73.4346,261876.0
2016-07-22 09:30:00,75.88,75.88,75.11,75.12,64308.0,73.9217,73.9217,73.1715,73.1813,64308.0
2016-07-22 09:35:00,75.15,75.5,74.95,75.29,40104.0,73.2105,73.5515,73.0157,73.3469,40104.0
2016-07-22 09:40:00,75.3,75.43,75.13,75.4,49665.0,73.3566,73.4833,73.191,73.4541,49665.0
2016-07-22 09:45:00,75.44,75.53,75.25,75.25,54412.0,73.493,73.5807,73.3079,73.3079,54412.0
2016-07-22 09:50:00,75.27,75.36,75.18,75.34,78162.0,73.3274,73.4151,73.2397,73.3956,78162.0
2016-07-22 09:55:00,75.34,75.35,75.23,75.33,107565.0,73.3956,73.4053,73.2884,73.3859,107565.0
2016-07-22 10:00:00,75.33,75.36,75.22,75.26,250658.0,73.3859,73.4151,73.2787,73.3177,250658.0
2016-07-22 10:05:00,75.26,75.42,75.2,75.22,118436.0,73.3177,73.4735,73.2592,73.2787,118436.0
2016-07-22 10:10:00,75.24,75.87,75.24,75.85,162177.0,73.2982,73.9119,73.2982,73.8924,162177.0
2016-07-22 10:15:00,75.85,76.07,75.78,76.01,45944.0,73.8924,74.1068,73.8242,74.0483,45944.0
2016-07-22 10:20:00,75.99,76.0,75.85,75.9,44868.0,74.0288,74.0386,73.8924,73.9411,44868.0
2016-07-22 10:25:00,75.9,75.99,75.9,75.99,37994.0,73.9411,74.0288,73.9411,74.0288,37994.0
2016-07-22 10:30:00,75.98,76.1,75.95,76.09,110284.0,74.0191,74.136,73.9899,74.1262,110284.0
2016-07-22 10:35:00,76.11,76.23,76.1,76.21,62408.0,74.1457,74.2626,74.136,74.2431,62408.0
2016-07-22 10:40:00,76.22,76.27,76.07,76.08,53241.0,74.2529,74.3016,74.1068,74.1165,53241.0
2016-07-22 10:45:00,76.08,76.08,75.97,76.0,107320.0,74.1165,74.1165,74.0093,74.0386,107320.0
2016-07-22 10:50:00,75.99,76.18,75.98,76.18,62952.0,74.0288,74.2139,74.0191,74.2139,62952.0
2016-07-22 10:55:00,76.18,76.23,76.08,76.23,39276.0,74.2139,74.2626,74.1165,74.2626,39276.0
2016-07-22 11:00:00,76.24,76.24,76.09,76.11,35723.0,74.2724,74.2724,74.1262,74.1457,35723.0
2016-07-22 11:05:00,76.1,76.19,76.05,76.05,28650.0,74.136,74.2237,74.0873,74.0873,28650.0
2016-07-22 11:10:00,76.05,76.08,75.95,75.95,26410.0,74.0873,74.1165,73.9899,73.9899,26410.0
2016-07-22 11:15:00,75.96,76.11,75.95,75.99,30498.0,73.9996,74.1457,73.9899,74.0288,30498.0
2016-07-22 11:20:00,76.0,76.06,75.95,76.03,34328.0,74.0386,74.097,73.9899,74.0678,34328.0
2016-07-22 11:25:00,76.03,76.26,76.01,76.25,64491.0,74.0678,74.2919,74.0483,74.2821,64491.0
2016-07-22 11:30:00,76.24,76.44,76.21,76.44,72719.0,74.2724,74.4672,74.2431,74.4672,72719.0
2016-07-22 11:35:00,76.44,76.45,76.38,76.39,75783.0,74.4672,74.477,74.4088,74.4185,75783.0
2016-07-22 11:40:00,76.39,76.5,76.36,76.48,56476.0,74.4185,74.5257,74.3893,74.5062,56476.0
2016-07-22 11:45:00,76.48,76.54,76.44,76.53,61600.0,74.5062,74.5646,74.4672,74.5549,61600.0
2016-07-22 11:50:00,76.54,76.68,76.53,76.59,48809.0,74.5646,74.701,74.5549,74.6133,48809.0
2016-07-22 11:55:00,76.59,76.63,76.46,76.47,65117.0,74.6133,74.6523,74.4867,74.4964,65117.0
2016-07-22 12:00:00,76.5,76.54,76.36,76.37,35834.0,74.5257,74.5646,74.3893,74.399,35834.0
2016-07-22 12:05:00,76.37,76.47,76.37,76.43,31427.0,74.399,74.4964,74.399,74.4575,31427.0
2016-07-22 12:10:00,76.42,76.47,76.39,76.44,27004.0,74.4477,74.4964,74.4185,74.4672,27004.0
2016-07-22 12:15:00,76.44,76.45,76.32,76.38,39632.0,74.4672,74.477,74.3503,74.4088,39632.0
2016-07-22 12:20:00,76.38,76.44,76.32,76.41,38883.0,74.4088,74.4672,74.3503,74.438,38883.0
2016-07-22 12:25:00,76.41,76.53,76.39,76.48,42257.0,74.438,74.5549,74.4185,74.5062,42257.0
2016-07-22 12:30:00,76.48,76.55,76.42,76.5,32581.0,74.5062,74.5744,74.4477,74.5257,32581.0
2016-07-22 12:35:00,76.49,76.49,76.29,76.31,32885.0,74.5159,74.5159,74.3211,74.3406,32885.0
2016-07-22 12:40:00,76.33,76.46,76.33,76.45,23179.0,74.36,74.4867,74.36,74.477,23179.0
2016-07-22 12:45:00,76.47,76.51,76.42,76.51,18213.0,74.4964,74.5354,74.4477,74.5354,18213.0
2016-07-22 12:50:00,76.5,76.5,76.44,76.45,22051.0,74.5257,74.5257,74.4672,74.477,22051.0
2016-07-22 12:55:00,76.44,76.45,76.37,76.41,17633.0,74.4672,74.477,74.399,74.438,17633.0
2016-07-22 13:00:00,76.41,76.46,76.4,76.45,22829.0,74.438,74.4867,74.4282,74.477,22829.0
2016-07-22 13:05:00,76.46,76.5,76.44,76.49,26807.0,74.4867,74.5257,74.4672,74.5159,26807.0
2016-07-22 13:10:00,76.48,76.48,76.39,76.39,24897.0,74.5062,74.5062,74.4185,74.4185,24897.0
2016-07-22 13:15:00,76.41,76.45,76.39,76.42,29570.0,74.438,74.477,74.4185,74.4477,29570.0
2016-07-22 13:20:00,76.42,76.44,76.39,76.39,29548.0,74.4477,74.4672,74.4185,74.4185,29548.0
2016-07-22 13:25:00,76.39,76.43,76.38,76.41,26836.0,74.4185,74.4575,74.4088,74.438,26836.0
2016-07-22 13:30:00,76.41,76.43,76.3,76.38,31621.0,74.438,74.4575,74.3308,74.4088,31621.0
2016-07-22 13:35:00,76.37,76.37,76.24,76.27,28568.0,74.399,74.399,74.2724,74.3016,28568.0
2016-07-22 13:40:00,76.28,76.3,76.18,76.19,37750.0,74.3113,74.3308,74.2139,74.2237,37750.0
2016-07-22 13:45:00,76.18,76.25,76.17,76.24,30631.0,74.2139,74.2821,74.2042,74.2724,30631.0
2016-07-22 13:50:00,76.25,76.36,76.24,76.31,53992.0,74.2821,74.3893,74.2724,74.3406,53992.0
2016-07-22 13:55:00,76.3,76.31,76.26,76.29,31034.0,74.3308,74.3406,74.2919,74.3211,31034.0
2016-07-22 14:00:00,76.28,76.29,76.18,76.26,27676.0,74.3113,74.3211,74.2139,74.2919,27676.0
2016-07-22 14:05:00,76.26,76.3,76.19,76.21,33718.0,74.2919,74.3308,74.2237,74.2431,33718.0
2016-07-22 14:10:00,76.22,76.28,76.2,76.23,90261.0,74.2529,74.3113,74.2334,74.2626,90261.0
2016-07-22 14:15:00,76.22,76.25,76.16,76.19,35979.0,74.2529,74.2821,74.1944,74.2237,35979.0
2016-07-22 14:20:00,76.19,76.25,76.16,76.24,36505.0,74.2237,74.2821,74.1944,74.2724,36505.0
2016-07-22 14:25:00,76.25,76.27,76.21,76.27,37193.0,74.2821,74.3016,74.2431,74.3016,37193.0
2016-07-22 14:30:00,76.28,76.29,76.21,76.27,32735.0,74.3113,74.3211,74.2431,74.3016,32735.0
2016-07-22 14:35:00,76.29,76.33,76.24,76.28,41529.0,74.3211,74.36,74.2724,74.3113,41529.0
2016-07-22 14:40:00,76.29,76.35,76.25,76.33,28139.0,74.3211,74.3795,74.2821,74.36,28139.0
2016-07-22 14:45:00,76.34,76.4,76.3,76.37,29199.0,74.3698,74.4282,74.3308,74.399,29199.0
2016-07-22 14:50:00,76.36,76.5,76.36,76.48,41664.0,74.3893,74.5257,74.3893,74.5062,41664.0
2016-07-22 14:55:00,76.48,76.5,76.37,76.39,34213.0,74.5062,74.5257,74.399,74.4185,34213.0
2016-07-22 15:00:00,76.38,76.4,76.37,76.39,25068.0,74.4088,74.4282,74.399,74.4185,25068.0
2016-07-22 15:05:00,76.38,76.41,76.33,76.38,36076.0,74.4088,74.438,74.36,74.4088,36076.0
2016-07-22 15:10:00,76.38,76.48,76.38,76.45,33731.0,74.4088,74.5062,74.4088,74.477,33731.0
2016-07-22 15:15:00,76.45,76.5,76.39,76.5,25812.0,74.477,74.5257,74.4185,74.5257,25812.0
2016-07-22 15:20:00,76.5,76.56,76.47,76.52,34459.0,74.5257,74.5841,74.4964,74.5451,34459.0
2016-07-22 15:25:00,76.52,76.6,76.51,76.55,44510.0,74.5451,74.6231,74.5354,74.5744,44510.0
2016-07-22 15:30:00,76.56,76.58,76.5,76.56,53023.0,74.5841,74.6036,74.5257,74.5841,53023.0
2016-07-22 15:35:00,76.55,76.56,76.49,76.5,49038.0,74.5744,74.5841,74.5159,74.5257,49038.0
2016-07-22 15:40:00,76.5,76.52,76.41,76.48,59579.0,74.5257,74.5451,74.438,74.5062,59579.0
2016-07-22 15:45:00,76.48,76.5,76.34,76.35,62883.0,74.5062,74.5257,74.3698,74.3795,62883.0
2016-07-22 15:50:00,76.35,76.41,76.35,76.39,80226.0,74.3795,74.438,74.3795,74.4185,80226.0
2016-07-22 15:55:00,76.39,76.39,76.29,76.34,183662.0,74.4185,74.4185,74.3211,74.3698,183662.0
2016-07-25 09:30:00,76.04,76.25,75.93,76.0,43992.0,74.0775,74.2821,73.9704,74.0386,43992.0
2016-07-25 09:35:00,76.07,76.08,75.73,75.8,22383.0,74.1068,74.1165,73.7755,73.8437,22383.0
2016-07-25 09:40:00,75.82,76.08,75.82,75.97,31917.0,73.8632,74.1165,73.8632,74.0093,31917.0
2016-07-25 09:45:00,75.94,76.18,75.9,76.16,19351.0,73.9801,74.2139,73.9411,74.1944,19351.0
2016-07-25 09:50:00,76.16,76.2,75.92,76.14,13496.0,74.1944,74.2334,73.9606,74.175,13496.0
2016-07-25 09:55:00,76.15,76.36,76.15,76.34,10437.0,74.1847,74.3893,74.1847,74.3698,10437.0
2016-07-25 10:00:00,76.33,76.5,76.17,76.49,38989.0,74.36,74.5257,74.2042,74.5159,38989.0
2016-07-25 10:05:00,76.48,76.55,76.41,76.43,33508.0,74.5062,74.5744,74.438,74.4575,33508.0
2016-07-25 10:10:00,76.46,76.51,76.28,76.51,18681.0,74.4867,74.5354,74.3113,74.5354,18681.0
2016-07-25 10:15:00,76.54,76.69,76.43,76.66,23808.0,74.5646,74.7108,74.4575,74.6815,23808.0
2016-07-25 10:20:00,76.67,76.67,76.5,76.56,23713.0,74.6913,74.6913,74.5257,74.5841,23713.0
2016-07-25 10:25:00,76.55,76.78,76.55,76.75,34339.0,74.5744,74.7984,74.5744,74.7692,34339.0
2016-07-25 10:30:00,76.74,76.74,76.59,76.61,20161.0,74.7595,74.7595,74.6133,74.6328,20161.0
2016-07-25 10:35:00,76.62,76.73,76.62,76.69,25999.0,74.6426,74.7497,74.6426,74.7108,25999.0
2016-07-25 10:40:00,76.68,76.73,76.58,76.6,39967.0,74.701,74.7497,74.6036,74.6231,39967.0
2016-07-25 10:45:00,76.6,76.75,76.58,76.69,22119.0,74.6231,74.7692,74.6036,74.7108,22119.0
2016-07-25 10:50:00,76.68,76.72,76.65,76.69,32289.0,74.701,74.74,74.6718,74.7108,32289.0
2016-07-25 10:55:00,76.69,76.7,76.58,76.6,18383.0,74.7108,74.7205,74.6036,74.6231,18383.0
2016-07-25 11:00:00,76.59,76.66,76.51,76.52,19100.0,74.6133,74.6815,74.5354,74.5451,19100.0
2016-07-25 11:05:00,76.52,76.6,76.49,76.51,24520.0,74.5451,74.6231,74.5159,74.5354,24520.0
2016-07-25 11:10:00,76.5,76.64,76.48,76.64,17586.0,74.5257,74.662,74.5062,74.662,17586.0
2016-07-25 11:15:00,76.66,76.74,76.56,76.74,17747.0,74.6815,74.7595,74.5841,74.7595,17747.0
2016-07-25 11:20:00,76.73,76.77,76.66,76.76,21006.0,74.7497,74.7887,74.6815,74.779,21006.0
2016-07-25 11:25:00,76.75,76.84,76.72,76.77,19369.0,74.7692,74.8569,74.74,74.7887,19369.0
2016-07-25 11:30:00,76.77,76.77,76.63,76.69,15329.0,74.7887,74.7887,74.6523,74.7108,15329.0
2016-07-25 11:35:00,76.67,76.67,76.58,76.6,19828.0,74.6913,74.6913,74.6036,74.6231,19828.0
2016-07-25 11:40:00,76.59,76.64,76.5,76.55,34299.0,74.6133,74.662,74.5257,74.5744,34299.0
2016-07-25 11:45:00,76.54,76.54,76.44,76.48,23749.0,74.5646,74.5646,74.4672,74.5062,23749.0
2016-07-25 11:50:00,76.48,76.58,76.47,76.51,13389.0,74.5062,74.6036,74.4964,74.5354,13389.0
2016-07-25 11:55:00,76.51,76.51,76.38,76.38,12083.0,74.5354,74.5354,74.4088,74.4088,12083.0
2016-07-25 12:00:00,76.39,76.49,76.38,76.4,13578.0,74.4185,74.5159,74.4088,74.4282,13578.0
2016-07-25 12:05:00,76.39,76.67,76.39,76.67,92208.0,74.4185,74.6913,74.4185,74.6913,92208.0
2016-07-25 12:10:00,76.66,76.69,76.55,76.56,30084.0,74.6815,74.7108,74.5744,74.5841,30084.0
2016-07-25 12:15:00,76.56,76.56,76.5,76.51,16978.0,74.5841,74.5841,74.5257,74.5354,16978.0
2016-07-25 12:20:00,76.51,76.52,76.46,76.5,20042.0,74.5354,74.5451,74.4867,74.5257,20042.0
2016-07-25 12:25:00,76.5,76.54,76.45,76.53,17322.0,74.5257,74.5646,74.477,74.5549,17322.0
2016-07-25 12:30:00,76.53,76.53,76.48,76.48,12505.0,74.5549,74.5549,74.5062,74.5062,12505.0
2016-07-25 12:35:00,76.48,76.52,76.44,76.44,18947.0,74.5062,74.5451,74.4672,74.4672,18947.0
2016-07-25 12:40:00,76.46,76.61,76.46,76.57,21360.0,74.4867,74.6328,74.4867,74.5939,21360.0
2016-07-25 12:45:00,76.57,76.65,76.54,76.64,18894.0,74.5939,74.6718,74.5646,74.662,18894.0
2016-07-25 12:50:00,76.64,76.7,76.63,76.67,16480.0,74.662,74.7205,74.6523,74.6913,16480.0
2016-07-25 12:55:00,76.68,76.79,76.67,76.72,25682.0,74.701,74.8082,74.6913,74.74,25682.0
2016-07-25 13:00:00,76.73,76.73,76.65,76.72,24471.0,74.7497,74.7497,74.6718,74.74,24471.0
2016-07-25 13:05:00,76.72,76.79,76.69,76.77,18926.0,74.74,74.8082,74.7108,74.7887,18926.0
2016-07-25 13:10:00,76.77,76.81,76.73,76.73,18791.0,74.7887,74.8277,74.7497,74.7497,18791.0
2016-07-25 13:15:00,76.73,76.84,76.73,76.79,19082.0,74.7497,74.8569,74.7497,74.8082,19082.0
2016-07-25 13:20:00,76.78,76.82,76.78,76.8,18159.0,74.7984,74.8374,74.7984,74.8179,18159.0
2016-07-25 13:25:00,76.8,76.87,76.79,76.83,22194.0,74.8179,74.8861,74.8082,74.8471,22194.0
2016-07-25 13:30:00,76.85,76.89,76.79,76.81,19651.0,74.8666,74.9056,74.8082,74.8277,19651.0
2016-07-25 13:35:00,76.82,76.85,76.72,76.78,19218.0,74.8374,74.8666,74.74,74.7984,19218.0
2016-07-25 13:40:00,76.78,76.8,76.74,76.74,24738.0,74.7984,74.8179,74.7595,74.7595,24738.0
2016-07-25 13:45:00,76.73,76.73,76.68,76.71,10675.0,74.7497,74.7497,74.701,74.7302,10675.0
2016-07-25 13:50:00,76.72,76.82,76.72,76.82,35127.0,74.74,74.8374,74.74,74.8374,35127.0
2016-07-25 13:55:00,76.82,76.87,76.81,76.82,16341.0,74.8374,74.8861,74.8277,74.8374,16341.0
2016-07-25 14:00:00,76.82,76.87,76.81,76.87,24397.0,74.8374,74.8861,74.8277,74.8861,24397.0
2016-07-25 14:05:00,76.87,76.89,76.8,76.85,24317.0,74.8861,74.9056,74.8179,74.8666,24317.0
2016-07-25 14:10:00,76.84,76.86,76.79,76.82,20396.0,74.8569,74.8764,74.8082,74.8374,20396.0
2016-07-25 14:15:00,76.82,76.82,76.75,76.78,13854.0,74.8374,74.8374,74.7692,74.7984,13854.0
2016-07-25 14:20:00,76.78,76.84,76.77,76.77,23598.0,74.7984,74.8569,74.7887,74.7887,23598.0
2016-07-25 14:25:00,76.77,76.83,76.76,76.78,91720.0,74.7887,74.8471,74.779,74.7984,91720.0
2016-07-25 14:30:00,76.78,76.78,76.71,76.76,18739.0,74.7984,74.7984,74.7302,74.779,18739.0
2016-07-25 14:35:00,76.76,76.79,76.7,76.79,19921.0,74.779,74.8082,74.7205,74.8082,19921.0
2016-07-25 14:40:00,76.79,76.84,76.76,76.78,18666.0,74.8082,74.8569,74.779,74.7984,18666.0
2016-07-25 14:45:00,76.8,76.81,76.71,76.76,23860.0,74.8179,74.8277,74.7302,74.779,23860.0
2016-07-25 14:50:00,76.77,76.79,76.74,76.74,14855.0,74.7887,74.8082,74.7595,74.7595,14855.0
2016-07-25 14:55:00,76.74,76.77,76.69,76.77,14850.0,74.7595,74.7887,74.7108,74.7887,14850.0
2016-07-25 15:00:00,76.77,76.77,76.73,76.75,7612.0,74.7887,74.7887,74.7497,74.7692,7612.0
2016-07-25 15:05:00,76.75,76.75,76.66,76.69,26153.0,74.7692,74.7692,74.6815,74.7108,26153.0
2016-07-25 15:10:00,76.69,76.73,76.68,76.73,15300.0,74.7108,74.7497,74.701,74.7497,15300.0
2016-07-25 15:15:00,76.73,76.76,76.7,76.74,7715.0,74.7497,74.779,74.7205,74.7595,7715.0
2016-07-25 15:20:00,76.74,76.79,76.74,76.79,10154.0,74.7595,74.8082,74.7595,74.8082,10154.0
2016-07-25 15:25:00,76.8,76.83,76.8,76.81,15603.0,74.8179,74.8471,74.8179,74.8277,15603.0
2016-07-25 15:30:00,76.82,76.87,76.8,76.84,33895.0,74.8374,74.8861,74.8179,74.8569,33895.0
2016-07-25 15:35:00,76.84,76.84,76.79,76.82,15191.0,74.8569,74.8569,74.8082,74.8374,15191.0
2016-07-25 15:40:00,76.82,76.86,76.81,76.81,14423.0,74.8374,74.8764,74.8277,74.8277,14423.0
2016-07-25 15:45:00,76.81,76.87,76.8,76.85,22777.0,74.8277,74.8861,74.8179,74.8666,22777.0
2016-07-25 15:50:00,76.84,76.85,76.77,76.84,58446.0,74.8569,74.8666,74.7887,74.8569,58446.0
2016-07-25 15:55:00,76.84,76.91,76.82,76.9,86740.0,74.8569,74.9251,74.8374,74.9153,86740.0
2016-07-26 09:30:00,76.92,77.35,76.92,77.03,20868.0,74.9348,75.3537,74.9348,75.042,20868.0
2016-07-26 09:35:00,77.1,77.21,76.94,77.03,21767.0,75.1102,75.2173,74.9543,75.042,21767.0
2016-07-26 09:40:00,77.01,77.33,76.84,77.04,43392.0,75.0225,75.3342,74.8569,75.0517,43392.0
2016-07-26 09:45:00,77.02,77.05,76.88,76.97,8486.0,75.0322,75.0615,74.8959,74.9835,8486.0
2016-07-26 09:50:00,77.0,77.11,76.88,76.88,4945.0,75.0128,75.1199,74.8959,74.8959,4945.0
2016-07-26 09:55:00,76.84,76.95,76.81,76.87,42213.0,74.8569,74.964,74.8277,74.8861,42213.0
2016-07-26 10:00:00,76.88,76.95,76.86,76.89,24454.0,74.8959,74.964,74.8764,74.9056,24454.0
2016-07-26 10:05:00,76.86,76.91,76.82,76.85,22600.0,74.8764,74.9251,74.8374,74.8666,22600.0
2016-07-26 10:10:00,76.84,76.87,76.56,76.59,18527.0,74.8569,74.8861,74.5841,74.6133,18527.0
2016-07-26 10:15:00,76.58,76.59,76.43,76.47,8687.0,74.6036,74.6133,74.4575,74.4964,8687.0
2016-07-26 10:20:00,76.47,76.56,76.31,76.51,15830.0,74.4964,74.5841,74.3406,74.5354,15830.0
2016-07-26 10:25:00,76.52,76.6,76.48,76.51,26107.0,74.5451,74.6231,74.5062,74.5354,26107.0
2016-07-26 10:30:00,76.52,76.6,76.41,76.49,19195.0,74.5451,74.6231,74.438,74.5159,19195.0
2016-07-26 10:35:00,76.47,76.57,76.44,76.53,18786.0,74.4964,74.5939,74.4672,74.5549,18786.0
2016-07-26 10:40:00,76.52,76.59,76.46,76.53,15846.0,74.5451,74.6133,74.4867,74.5549,15846.0
2016-07-26 10:45:00,76.53,76.65,76.5,76.62,30652.0,74.5549,74.6718,74.5257,74.6426,30652.0
2016-07-26 10:50:00,76.63,76.68,76.4,76.44,48683.0,74.6523,74.701,74.4282,74.4672,48683.0
2016-07-26 10:55:00,76.45,76.47,76.3,76.33,39834.0,74.477,74.4964,74.3308,74.36,39834.0
2016-07-26 11:00:00,76.3,76.38,76.27,76.33,11740.0,74.3308,74.4088,74.3016,74.36,11740.0
2016-07-26 11:05:00,76.3,76.37,76.23,76.31,15214.0,74.3308,74.399,74.2626,74.3406,15214.0
2016-07-26 11:10:00,76.32,76.34,76.25,76.33,19183.0,74.3503,74.3698,74.2821,74.36,19183.0
2016-07-26 11:15:00,76.33,76.36,76.25,76.28,17800.0,74.36,74.3893,74.2821,74.3113,17800.0
2016-07-26 11:20:00,76.28,76.36,76.21,76.31,22314.0,74.3113,74.3893,74.2431,74.3406,22314.0
2016-07-26 11:25:00,76.33,76.45,76.28,76.45,18866.0,74.36,74.477,74.3113,74.477,18866.0
2016-07-26 11:30:00,76.46,76.46,76.38,76.46,13632.0,74.4867,74.4867,74.4088,74.4867,13632.0
2016-07-26 11:35:00,76.46,76.63,76.46,76.58,30618.0,74.4867,74.6523,74.4867,74.6036,30618.0
2016-07-26 11:40:00,76.58,76.67,76.55,76.67,20820.0,74.6036,74.6913,74.5744,74.6913,20820.0
2016-07-26 11:45:00,76.67,76.68,76.62,76.64,12145.0,74.6913,74.701,74.6426,74.662,12145.0
2016-07-26 11:50:00,76.65,76.75,76.62,76.62,32909.0,74.6718,74.7692,74.6426,74.6426,32909.0
2016-07-26 11:55:00,76.62,76.69,76.6,76.69,16403.0,74.6426,74.7108,74.6231,74.7108,16403.0
2016-07-26 12:00:00,76.7,76.84,76.68,76.82,17958.0,74.7205,74.8569,74.701,74.8374,17958.0
2016-07-26 12:05:00,76.82,76.85,76.76,76.78,12586.0,74.8374,74.8666,74.779,74.7984,12586.0
2016-07-26 12:10:00,76.78,76.8,76.72,76.76,21406.0,74.7984,74.8179,74.74,74.779,21406.0
2016-07-26 12:15:00,76.74,76.81,76.68,76.7,14636.0,74.7595,74.8277,74.701,74.7205,14636.0
2016-07-26 12:20:00,76.71,76.93,76.67,76.92,20006.0,74.7302,74.9446,74.6913,74.9348,20006.0
2016-07-26 12:25:00,76.92,76.95,76.88,76.92,16520.0,74.9348,74.964,74.8959,74.9348,16520.0
2016-07-26 12:30:00,76.92,76.93,76.85,76.9,11849.0,74.9348,74.9446,74.8666,74.9153,11849.0
2016-07-26 12:35:00,76.88,76.93,76.88,76.91,13242.0,74.8959,74.9446,74.8959,74.9251,13242.0
2016-07-26 12:40:00,76.9,76.94,76.85,76.94,8548.0,74.9153,74.9543,74.8666,74.9543,8548.0
2016-07-26 12:45:00,76.95,77.07,76.95,77.04,22455.0,74.964,75.081,74.964,75.0517,22455.0
2016-07-26 12:50:00,77.03,77.04,76.96,76.96,13738.0,75.042,75.0517,74.9738,74.9738,13738.0
2016-07-26 12:55:00,76.95,76.99,76.95,76.98,12591.0,74.964,75.003,74.964,74.9933,12591.0
2016-07-26 13:00:00,76.97,76.97,76.92,76.93,20420.0,74.9835,74.9835,74.9348,74.9446,20420.0
2016-07-26 13:05:00,76.93,76.94,76.84,76.93,29721.0,74.9446,74.9543,74.8569,74.9446,29721.0
2016-07-26 13:10:00,76.92,76.95,76.88,76.91,13996.0,74.9348,74.964,74.8959,74.9251,13996.0
2016-07-26 13:15:00,76.9,76.93,76.85,76.85,13134.0,74.9153,74.9446,74.8666,74.8666,13134.0
2016-07-26 13:20:00,76.84,76.85,76.7,76.75,18354.0,74.8569,74.8666,74.7205,74.7692,18354.0
2016-07-26 13:25:00,76.73,76.75,76.62,76.66,11691.0,74.7497,74.7692,74.6426,74.6815,11691.0
2016-07-26 13:30:00,76.66,76.67,76.61,76.63,10962.0,74.6815,74.6913,74.6328,74.6523,10962.0
2016-07-26 13:35:00,76.62,76.7,76.62,76.66,11499.0,74.6426,74.7205,74.6426,74.6815,11499.0
2016-07-26 13:40:00,76.67,76.68,76.61,76.64,11401.0,74.6913,74.701,74.6328,74.662,11401.0
2016-07-26 13:45:00,76.63,76.67,76.58,76.62,13078.0,74.6523,74.6913,74.6036,74.6426,13078.0
2016-07-26 13:50:00,76.61,76.63,76.57,76.61,8551.0,74.6328,74.6523,74.5939,74.6328,8551.0
2016-07-26 13:55:00,76.58,76.72,76.57,76.67,7929.0,74.6036,74.74,74.5939,74.6913,7929.0
2016-07-26 14:00:00,76.69,76.82,76.69,76.73,11194.0,74.7108,74.8374,74.7108,74.7497,11194.0
2016-07-26 14:05:00,76.72,76.76,76.67,76.69,12168.0,74.74,74.779,74.6913,74.7108,12168.0
2016-07-26 14:10:00,76.69,76.8,76.69,76.75,27230.0,74.7108,74.8179,74.7108,74.7692,27230.0
2016-07-26 14:15:00,76.75,76.77,76.68,76.77,13461.0,74.7692,74.7887,74.701,74.7887,13461.0
2016-07-26 14:20:00,76.78,76.84,76.73,76.82,17815.0,74.7984,74.8569,74.7497,74.8374,17815.0
2016-07-26 14:25:00,76.83,76.91,76.78,76.85,15796.0,74.8471,74.9251,74.7984,74.8666,15796.0
2016-07-26 14:30:00,76.83,76.9,76.8,76.82,13576.0,74.8471,74.9153,74.8179,74.8374,13576.0
2016-07-26 14:35:00,76.81,76.88,76.8,76.86,15703.0,74.8277,74.8959,74.8179,74.8764,15703.0
2016-07-26 14:40:00,76.87,76.9,76.84,76.88,10855.0,74.8861,74.9153,74.8569,74.8959,10855.0
2016-07-26 14:45:00,76.87,76.88,76.79,76.83,13298.0,74.8861,74.8959,74.8082,74.8471,13298.0
2016-07-26 14:50:00,76.81,76.86,76.81,76.86,8487.0,74.8277,74.8764,74.8277,74.8764,8487.0
2016-07-26 14:55:00,76.85,76.86,76.8,76.8,13276.0,74.8666,74.8764,74.8179,74.8179,13276.0
2016-07-26 15:00:00,76.8,76.91,76.8,76.87,15422.0,74.8179,74.9251,74.8179,74.8861,15422.0
2016-07-26 15:05:00,76.88,76.91,76.77,76.9,13632.0,74.8959,74.9251,74.7887,74.9153,13632.0
2016-07-26 15:10:00,76.88,76.9,76.83,76.89,17931.0,74.8959,74.9153,74.8471,74.9056,17931.0
2016-07-26 15:15:00,76.88,76.92,76.82,76.82,9711.0,74.8959,74.9348,74.8374,74.8374,9711.0
2016-07-26 15:20:00,76.82,76.86,76.79,76.83,15941.0,74.8374,74.8764,74.8082,74.8471,15941.0
2016-07-26 15:25:00,76.84,76.89,76.83,76.89,15503.0,74.8569,74.9056,74.8471,74.9056,15503.0
2016-07-26 15:30:00,76.89,76.94,76.84,76.92,22327.0,74.9056,74.9543,74.8569,74.9348,22327.0
2016-07-26 15:35:00,76.93,76.94,76.84,76.94,21131.0,74.9446,74.9543,74.8569,74.9543,21131.0
2016-07-26 15:40:00,76.95,76.98,76.85,76.89,60255.0,74.964,74.9933,74.8666,74.9056,60255.0
2016-07-26 15:45:00,76.88,76.94,76.86,76.91,23568.0,74.8959,74.9543,74.8764,74.9251,23568.0
2016-07-26 15:50:00,76.9,76.91,76.82,76.85,57776.0,74.9153,74.9251,74.8374,74.8666,57776.0
2016-07-26 15:55:00,76.85,76.88,76.81,76.86,90178.0,74.8666,74.8959,74.8277,74.8764,90178.0
2016-07-27 09:30:00,77.22,77.24,76.87,77.21,32566.0,75.2271,75.2466,74.8861,75.2173,32566.0
2016-07-27 09:35:00,77.22,77.25,77.02,77.15,28438.0,75.2271,75.2563,75.0322,75.1589,28438.0
2016-07-27 09:40:00,77.21,77.24,76.87,76.9,18893.0,75.2173,75.2466,74.8861,74.9153,18893.0
2016-07-27 09:45:00,76.93,77.0,76.79,76.92,10962.0,74.9446,75.0128,74.8082,74.9348,10962.0
2016-07-27 09:50:00,76.93,77.12,76.87,77.05,21785.0,74.9446,75.1297,74.8861,75.0615,21785.0
2016-07-27 09:55:00,77.04,77.12,76.99,76.99,6859.0,75.0517,75.1297,75.003,75.003,6859.0
2016-07-27 10:00:00,76.99,76.99,76.89,76.98,17242.0,75.003,75.003,74.9056,74.9933,17242.0
2016-07-27 10:05:00,76.96,77.01,76.86,76.91,26503.0,74.9738,75.0225,74.8764,74.9251,26503.0
2016-07-27 10:10:00,76.9,76.9,76.82,76.86,17288.0,74.9153,74.9153,74.8374,74.8764,17288.0
2016-07-27 10:15:00,76.88,76.88,76.72,76.72,15794.0,74.8959,74.8959,74.74,74.74,15794.0
2016-07-27 10:20:00,76.74,76.79,76.7,76.72,14317.0,74.7595,74.8082,74.7205,74.74,14317.0
2016-07-27 10:25:00,76.73,76.87,76.7,76.84,16595.0,74.7497,74.8861,74.7205,74.8569,16595.0
2016-07-27 10:30:00,76.84,76.95,76.78,76.89,23190.0,74.8569,74.964,74.7984,74.9056,23190.0
2016-07-27 10:35:00,76.9,77.0,76.87,76.98,9715.0,74.9153,75.0128,74.8861,74.9933,9715.0
2016-07-27 10:40:00,76.99,76.99,76.86,76.95,13072.0,75.003,75.003,74.8764,74.964,13072.0
2016-07-27 10:45:00,76.93,77.05,76.87,77.03,19256.0,74.9446,75.0615,74.8861,75.042,19256.0
2016-07-27 10:50:00,77.04,77.1,77.0,77.08,7500.0,75.0517,75.1102,75.0128,75.0907,7500.0
2016-07-27 10:55:00,77.07,77.12,77.02,77.03,8276.0,75.081,75.1297,75.0322,75.042,8276.0
2016-07-27 11:00:00,76.98,77.06,76.94,76.97,22020.0,74.9933,75.0712,74.9543,74.9835,22020.0
2016-07-27 11:05:00,76.94,77.04,76.94,77.0,10742.0,74.9543,75.0517,74.9543,75.0128,10742.0
2016-07-27 11:10:00,77.01,77.05,76.99,77.05,22612.0,75.0225,75.0615,75.003,75.0615,22612.0
2016-07-27 11:15:00,77.05,77.09,77.01,77.02,19897.0,75.0615,75.1004,75.0225,75.0322,19897.0
2016-07-27 11:20:00,77.0,77.1,77.0,77.1,41288.0,75.0128,75.1102,75.0128,75.1102,41288.0
2016-07-27 11:25:00,77.11,77.35,77.1,77.35,29297.0,75.1199,75.3537,75.1102,75.3537,29297.0
2016-07-27 11:30:00,77.33,77.34,77.3,77.32,17891.0,75.3342,75.344,75.305,75.3245,17891.0
2016-07-27 11:35:00,77.32,77.33,77.23,77.24,16549.0,75.3245,75.3342,75.2368,75.2466,16549.0
2016-07-27 11:40:00,77.22,77.25,77.16,77.16,6972.0,75.2271,75.2563,75.1686,75.1686,6972.0
2016-07-27 11:45:00,77.17,77.31,77.15,77.29,8758.0,75.1784,75.3148,75.1589,75.2953,8758.0
2016-07-27 11:50:00,77.31,77.33,77.29,77.31,9691.0,75.3148,75.3342,75.2953,75.3148,9691.0
2016-07-27 11:55:00,77.32,77.34,77.19,77.2,8221.0,75.3245,75.344,75.1979,75.2076,8221.0
2016-07-27 12:00:00,77.2,77.2,77.1,77.16,11350.0,75.2076,75.2076,75.1102,75.1686,11350.0
2016-07-27 12:05:00,77.15,77.15,77.01,77.02,13384.0,75.1589,75.1589,75.0225,75.0322,13384.0
2016-07-27 12:10:00,77.02,77.04,76.89,76.89,13253.0,75.0322,75.0517,74.9056,74.9056,13253.0
2016-07-27 12:15:00,76.88,76.89,76.84,76.88,9600.0,74.8959,74.9056,74.8569,74.8959,9600.0
2016-07-27 12:20:00,76.88,76.89,76.78,76.78,11126.0,74.8959,74.9056,74.7984,74.7984,11126.0
2016-07-27 12:25:00,76.78,76.82,76.77,76.8,8654.0,74.7984,74.8374,74.7887,74.8179,8654.0
2016-07-27 12:30:00,76.8,76.86,76.77,76.85,15818.0,74.8179,74.8764,74.7887,74.8666,15818.0
2016-07-27 12:35:00,76.83,76.87,76.81,76.81,6564.0,74.8471,74.8861,74.8277,74.8277,6564.0
2016-07-27 12:40:00,76.81,76.87,76.81,76.87,9360.0,74.8277,74.8861,74.8277,74.8861,9360.0
2016-07-27 12:45:00,76.86,76.89,76.84,76.87,6340.0,74.8764,74.9056,74.8569,74.8861,6340.0
2016-07-27 12:50:00,76.86,76.88,76.84,76.86,6446.0,74.8764,74.8959,74.8569,74.8764,6446.0
2016-07-27 12:55:00,76.87,76.94,76.84,76.94,19614.0,74.8861,74.9543,74.8569,74.9543,19614.0
2016-07-27 13:00:00,76.95,76.97,76.88,76.92,7104.0,74.964,74.9835,74.8959,74.9348,7104.0
2016-07-27 13:05:00,76.94,76.94,76.87,76.93,6900.0,74.9543,74.9543,74.8861,74.9446,6900.0
2016-07-27 13:10:00,76.92,76.99,76.92,76.99,5525.0,74.9348,75.003,74.9348,75.003,5525.0
2016-07-27 13:15:00,76.98,77.03,76.96,77.01,9056.0,74.9933,75.042,74.9738,75.0225,9056.0
2016-07-27 13:20:00,77.0,77.02,76.92,76.98,12104.0,75.0128,75.0322,74.9348,74.9933,12104.0
2016-07-27 13:25:00,76.98,77.07,76.98,77.06,9333.0,74.9933,75.081,74.9933,75.0712,9333.0
2016-07-27 13:30:00,77.06,77.07,76.97,76.97,13001.0,75.0712,75.081,74.9835,74.9835,13001.0
2016-07-27 13:35:00,76.98,77.06,76.95,76.97,15169.0,74.9933,75.0712,74.964,74.9835,15169.0
2016-07-27 13:40:00,76.96,77.04,76.9,77.02,22381.0,74.9738,75.0517,74.9153,75.0322,22381.0
2016-07-27 13:45:00,77.02,77.09,76.95,76.96,26070.0,75.0322,75.1004,74.964,74.9738,26070.0
2016-07-27 13:50:00,76.97,76.97,76.86,76.88,11835.0,74.9835,74.9835,74.8764,74.8959,11835.0
2016-07-27 13:55:00,76.88,76.92,76.78,76.81,13007.0,74.8959,74.9348,74.7984,74.8277,13007.0
2016-07-27 14:00:00,76.78,77.02,76.56,76.95,39405.0,74.7984,75.0322,74.5841,74.964,39405.0
2016-07-27 14:05:00,76.92,77.05,76.89,76.96,19714.0,74.9348,75.0615,74.9056,74.9738,19714.0
2016-07-27 14:10:00,76.96,77.12,76.96,77.07,17317.0,74.9738,75.1297,74.9738,75.081,17317.0
2016-07-27 14:15:00,77.07,77.37,77.07,77.27,23573.0,75.081,75.3732,75.081,75.2758,23573.0
2016-07-27 14:20:00,77.27,77.27,77.1,77.12,13947.0,75.2758,75.2758,75.1102,75.1297,13947.0
2016-07-27 14:25:00,77.13,77.15,77.06,77.06,12133.0,75.1394,75.1589,75.0712,75.0712,12133.0
2016-07-27 14:30:00,77.07,77.13,77.03,77.13,16200.0,75.081,75.1394,75.042,75.1394,16200.0
2016-07-27 14:35:00,77.14,77.22,77.08,77.11,12610.0,75.1491,75.2271,75.0907,75.1199,12610.0
2016-07-27 14:40:00,77.11,77.15,77.07,77.13,11805.0,75.1199,75.1589,75.081,75.1394,11805.0
2016-07-27 14:45:00,77.14,77.2,77.12,77.16,7300.0,75.1491,75.2076,75.1297,75.1686,7300.0
2016-07-27 14:50:00,77.15,77.16,77.1,77.13,10900.0,75.1589,75.1686,75.1102,75.1394,10900.0
2016-07-27 14:55:00,77.14,77.2,77.09,77.13,16228.0,75.1491,75.2076,75.1004,75.1394,16228.0
2016-07-27 15:00:00,77.14,77.2,77.12,77.12,15051.0,75.1491,75.2076,75.1297,75.1297,15051.0
2016-07-27 15:05:00,77.13,77.18,77.1,77.14,14974.0,75.1394,75.1881,75.1102,75.1491,14974.0
2016-07-27 15:10:00,77.14,77.19,77.09,77.1,14402.0,75.1491,75.1979,75.1004,75.1102,14402.0
2016-07-27 15:15:00,77.11,77.16,77.02,77.02,69584.0,75.1199,75.1686,75.0322,75.0322,69584.0
2016-07-27 15:20:00,77.02,77.03,76.95,76.97,17529.0,75.0322,75.042,74.964,74.9835,17529.0
2016-07-27 15:25:00,76.97,77.02,76.89,76.95,42084.0,74.9835,75.0322,74.9056,74.964,42084.0
2016-07-27 15:30:00,76.97,76.97,76.89,76.95,42904.0,74.9835,74.9835,74.9056,74.964,42904.0
2016-07-27 15:35:00,76.94,76.99,76.88,76.93,33002.0,74.9543,75.003,74.8959,74.9446,33002.0
2016-07-27 15:40:00,76.92,76.93,76.85,76.86,41161.0,74.9348,74.9446,74.8666,74.8764,41161.0
2016-07-27 15:45:00,76.84,76.85,76.66,76.68,45614.0,74.8569,74.8666,74.6815,74.701,45614.0
2016-07-27 15:50:00,76.66,76.75,76.6,76.68,60322.0,74.6815,74.7692,74.6231,74.701,60322.0
2016-07-27 15:55:00,76.69,76.69,76.59,76.68,111459.0,74.7108,74.7108,74.6133,74.701,111459.0
2016-07-28 09:30:00,76.61,76.61,76.22,76.5,20199.0,74.6328,74.6328,74.2529,74.5257,20199.0
2016-07-28 09:35:00,76.48,76.57,76.15,76.22,18701.0,74.5062,74.5939,74.1847,74.2529,18701.0
2016-07-28 09:40:00,76.35,76.72,76.31,76.72,12225.0,74.3795,74.74,74.3406,74.74,12225.0
2016-07-28 09:45:00,76.72,76.72,76.51,76.58,15937.0,74.74,74.74,74.5354,74.6036,15937.0
2016-07-28 09:50:00,76.57,76.72,76.54,76.62,11673.0,74.5939,74.74,74.5646,74.6426,11673.0
2016-07-28 09:55:00,76.66,76.66,76.53,76.55,4554.0,74.6815,74.6815,74.5549,74.5744,4554.0
2016-07-28 10:00:00,76.57,76.71,76.57,76.69,11366.0,74.5939,74.7302,74.5939,74.7108,11366.0
2016-07-28 10:05:00,76.67,76.67,76.55,76.59,9506.0,74.6913,74.6913,74.5744,74.6133,9506.0
2016-07-28 10:10:00,76.59,76.59,76.31,76.32,24703.0,74.6133,74.6133,74.3406,74.3503,24703.0
2016-07-28 10:15:00,76.36,76.36,76.26,76.31,6534.0,74.3893,74.3893,74.2919,74.3406,6534.0
2016-07-28 10:20:00,76.31,76.4,76.27,76.32,7642.0,74.3406,74.4282,74.3016,74.3503,7642.0
2016-07-28 10:25:00,76.29,76.34,76.12,76.2,8240.0,74.3211,74.3698,74.1555,74.2334,8240.0
2016-07-28 10:30:00,76.19,76.21,76.08,76.16,9772.0,74.2237,74.2431,74.1165,74.1944,9772.0
2016-07-28 10:35:00,76.17,76.24,76.05,76.23,12904.0,74.2042,74.2724,74.0873,74.2626,12904.0
2016-07-28 10:40:00,76.22,76.4,76.21,76.4,13595.0,74.2529,74.4282,74.2431,74.4282,13595.0
2016-07-28 10:45:00,76.38,76.55,76.36,76.47,12983.0,74.4088,74.5744,74.3893,74.4964,12983.0
2016-07-28 10:50:00,76.5,76.5,76.36,76.36,7831.0,74.5257,74.5257,74.3893,74.3893,7831.0
2016-07-28 10:55:00,76.36,76.38,76.28,76.29,15657.0,74.3893,74.4088,74.3113,74.3211,15657.0
2016-07-28 11:00:00,76.29,76.37,76.29,76.32,16395.0,74.3211,74.399,74.3211,74.3503,16395.0
2016-07-28 11:05:00,76.31,76.31,76.11,76.11,20309.0,74.3406,74.3406,74.1457,74.1457,20309.0
2016-07-28 11:10:00,76.11,76.13,76.03,76.05,13468.0,74.1457,74.1652,74.0678,74.0873,13468.0
2016-07-28 11:15:00,76.03,76.11,76.03,76.1,5858.0,74.0678,74.1457,74.0678,74.136,5858.0
2016-07-28 11:20:00,76.1,76.22,76.09,76.22,10984.0,74.136,74.2529,74.1262,74.2529,10984.0
2016-07-28 11:25:00,76.22,76.22,76.14,76.18,13500.0,74.2529,74.2529,74.175,74.2139,13500.0
2016-07-28 11:30:00,76.18,76.2,76.06,76.06,4308.0,74.2139,74.2334,74.097,74.097,4308.0
2016-07-28 11:35:00,76.06,76.08,76.02,76.02,13521.0,74.097,74.1165,74.058,74.058,13521.0
2016-07-28 11:40:00,76.0,76.06,76.0,76.03,3746.0,74.0386,74.097,74.0386,74.0678,3746.0
2016-07-28 11:45:00,76.04,76.12,76.04,76.09,4743.0,74.0775,74.1555,74.0775,74.1262,4743.0
2016-07-28 11:50:00,76.09,76.14,76.06,76.14,4271.0,74.1262,74.175,74.097,74.175,4271.0
2016-07-28 11:55:00,76.1,76.1,76.06,76.06,4419.0,74.136,74.136,74.097,74.097,4419.0
2016-07-28 12:00:00,76.06,76.13,76.02,76.1,6571.0,74.097,74.1652,74.058,74.136,6571.0
2016-07-28 12:05:00,76.1,76.13,76.02,76.02,5600.0,74.136,74.1652,74.058,74.058,5600.0
2016-07-28 12:10:00,76.02,76.13,76.02,76.09,9886.0,74.058,74.1652,74.058,74.1262,9886.0
2016-07-28 12:15:00,76.11,76.14,76.07,76.12,3900.0,74.1457,74.175,74.1068,74.1555,3900.0
2016-07-28 12:20:00,76.13,76.17,76.09,76.09,5987.0,74.1652,74.2042,74.1262,74.1262,5987.0
2016-07-28 12:25:00,76.13,76.14,76.09,76.13,1277.0,74.1652,74.175,74.1262,74.1652,1277.0
2016-07-28 12:30:00,76.15,76.17,76.06,76.12,5400.0,74.1847,74.2042,74.097,74.1555,5400.0
2016-07-28 12:35:00,76.11,76.15,76.1,76.14,6446.0,74.1457,74.1847,74.136,74.175,6446.0
2016-07-28 12:40:00,76.14,76.15,76.11,76.13,6340.0,74.175,74.1847,74.1457,74.1652,6340.0
2016-07-28 12:45:00,76.11,76.14,76.09,76.13,5680.0,74.1457,74.175,74.1262,74.1652,5680.0
2016-07-28 12:50:00,76.15,76.15,76.1,76.12,3963.0,74.1847,74.1847,74.136,74.1555,3963.0
2016-07-28 12:55:00,76.12,76.13,76.05,76.06,3685.0,74.1555,74.1652,74.0873,74.097,3685.0
2016-07-28 13:00:00,76.06,76.17,76.06,76.17,4800.0,74.097,74.2042,74.097,74.2042,4800.0
2016-07-28 13:05:00,76.18,76.18,76.12,76.15,5085.0,74.2139,74.2139,74.1555,74.1847,5085.0
2016-07-28 13:10:00,76.14,76.15,76.11,76.15,3092.0,74.175,74.1847,74.1457,74.1847,3092.0
2016-07-28 13:15:00,76.13,76.19,76.11,76.19,5520.0,74.1652,74.2237,74.1457,74.2237,5520.0
2016-07-28 13:20:00,76.17,76.2,76.14,76.15,5512.0,74.2042,74.2334,74.175,74.1847,5512.0
2016-07-28 13:25:00,76.16,76.22,76.15,76.19,6949.0,74.1944,74.2529,74.1847,74.2237,6949.0
2016-07-28 13:30:00,76.2,76.22,76.14,76.16,4748.0,74.2334,74.2529,74.175,74.1944,4748.0
2016-07-28 13:35:00,76.15,76.18,76.12,76.14,5400.0,74.1847,74.2139,74.1555,74.175,5400.0
2016-07-28 13:40:00,76.15,76.16,76.13,76.13,8658.0,74.1847,74.1944,74.1652,74.1652,8658.0
2016-07-28 13:45:00,76.13,76.17,76.13,76.13,3137.0,74.1652,74.2042,74.1652,74.1652,3137.0
2016-07-28 13:50:00,76.14,76.18,76.11,76.11,5010.0,74.175,74.2139,74.1457,74.1457,5010.0
2016-07-28 13:55:00,76.11,76.24,76.11,76.24,5302.0,74.1457,74.2724,74.1457,74.2724,5302.0
2016-07-28 14:00:00,76.26,76.26,76.22,76.25,7490.0,74.2919,74.2919,74.2529,74.2821,7490.0
2016-07-28 14:05:00,76.24,76.28,76.23,76.25,9937.0,74.2724,74.3113,74.2626,74.2821,9937.0
2016-07-28 14:10:00,76.26,76.27,76.19,76.19,9956.0,74.2919,74.3016,74.2237,74.2237,9956.0
2016-07-28 14:15:00,76.22,76.28,76.21,76.24,6762.0,74.2529,74.3113,74.2431,74.2724,6762.0
2016-07-28 14:20:00,76.23,76.32,76.21,76.32,9412.0,74.2626,74.3503,74.2431,74.3503,9412.0
2016-07-28 14:25:00,76.31,76.33,76.28,76.28,4805.0,74.3406,74.36,74.3113,74.3113,4805.0
2016-07-28 14:30:00,76.26,76.26,76.2,76.23,6531.0,74.2919,74.2919,74.2334,74.2626,6531.0
2016-07-28 14:35:00,76.24,76.27,76.23,76.27,5100.0,74.2724,74.3016,74.2626,74.3016,5100.0
2016-07-28 14:40:00,76.26,76.26,76.17,76.21,6038.0,74.2919,74.2919,74.2042,74.2431,6038.0
2016-07-28 14:45:00,76.22,76.25,76.2,76.21,6085.0,74.2529,74.2821,74.2334,74.2431,6085.0
2016-07-28 14:50:00,76.2,76.22,76.12,76.12,28498.0,74.2334,74.2529,74.1555,74.1555,28498.0
2016-07-28 14:55:00,76.12,76.14,76.09,76.12,6700.0,74.1555,74.175,74.1262,74.1555,6700.0
2016-07-28 15:00:00,76.13,76.22,76.13,76.21,14717.0,74.1652,74.2529,74.1652,74.2431,14717.0
2016-07-28 15:05:00,76.21,76.28,76.2,76.27,14530.0,74.2431,74.3113,74.2334,74.3016,14530.0
2016-07-28 15:10:00,76.27,76.29,76.25,76.27,11899.0,74.3016,74.3211,74.2821,74.3016,11899.0
2016-07-28 15:15:00,76.27,76.28,76.24,76.25,13206.0,74.3016,74.3113,74.2724,74.2821,13206.0
2016-07-28 15:20:00,76.25,76.31,76.25,76.28,9173.0,74.2821,74.3406,74.2821,74.3113,9173.0
2016-07-28 15:25:00,76.28,76.31,76.27,76.31,16112.0,74.3113,74.3406,74.3016,74.3406,16112.0
2016-07-28 15:30:00,76.31,76.32,76.26,76.29,30425.0,74.3406,74.3503,74.2919,74.3211,30425.0
2016-07-28 15:35:00,76.29,76.29,76.27,76.28,20271.0,74.3211,74.3211,74.3016,74.3113,20271.0
2016-07-28 15:40:00,76.29,76.33,76.29,76.3,29566.0,74.3211,74.36,74.3211,74.3308,29566.0
2016-07-28 15:45:00,76.3,76.33,76.29,76.32,21494.0,74.3308,74.36,74.3211,74.3503,21494.0
2016-07-28 15:50:00,76.31,76.33,76.26,76.26,32102.0,74.3406,74.36,74.2919,74.2919,32102.0
2016-07-28 15:55:00,76.26,76.32,76.21,76.27,103174.0,74.2919,74.3503,74.2431,74.3016,103174.0
2016-07-29 09:30:00,76.51,76.51,76.09,76.14,49814.0,74.5354,74.5354,74.1262,74.175,49814.0
2016-07-29 09:35:00,76.12,76.14,75.78,75.9,16366.0,74.1555,74.175,73.8242,73.9411,16366.0
2016-07-29 09:40:00,75.87,75.99,75.85,75.99,8566.0,73.9119,74.0288,73.8924,74.0288,8566.0
2016-07-29 09:45:00,76.02,76.23,75.99,76.17,20613.0,74.058,74.2626,74.0288,74.2042,20613.0
2016-07-29 09:50:00,76.15,76.24,76.0,76.05,16239.0,74.1847,74.2724,74.0386,74.0873,16239.0
2016-07-29 09:55:00,76.08,76.14,75.95,75.95,16437.0,74.1165,74.175,73.9899,73.9899,16437.0
2016-07-29 10:00:00,75.96,76.15,75.93,75.93,27354.0,73.9996,74.1847,73.9704,73.9704,27354.0
2016-07-29 10:05:00,75.95,76.06,75.94,76.01,22744.0,73.9899,74.097,73.9801,74.0483,22744.0
2016-07-29 10:10:00,76.01,76.1,75.98,75.98,23797.0,74.0483,74.136,74.0191,74.0191,23797.0
2016-07-29 10:15:00,75.97,76.06,75.96,76.05,18009.0,74.0093,74.097,73.9996,74.0873,18009.0
2016-07-29 10:20:00,76.06,76.09,75.95,75.99,21064.0,74.097,74.1262,73.9899,74.0288,21064.0
2016-07-29 10:25:00,75.98,76.07,75.94,76.04,28910.0,74.0191,74.1068,73.9801,74.0775,28910.0
2016-07-29 10:30:00,76.06,76.1,76.04,76.06,20798.0,74.097,74.136,74.0775,74.097,20798.0
2016-07-29 10:35:00,76.08,76.21,76.07,76.21,13163.0,74.1165,74.2431,74.1068,74.2431,13163.0
2016-07-29 10:40:00,76.2,76.2,76.12,76.14,13683.0,74.2334,74.2334,74.1555,74.175,13683.0
2016-07-29 10:45:00,76.15,76.28,76.15,76.28,24147.0,74.1847,74.3113,74.1847,74.3113,24147.0
2016-07-29 10:50:00,76.28,76.32,76.23,76.26,19563.0,74.3113,74.3503,74.2626,74.2919,19563.0
2016-07-29 10:55:00,76.26,76.31,76.23,76.28,29587.0,74.2919,74.3406,74.2626,74.3113,29587.0
2016-07-29 11:00:00,76.28,76.42,76.28,76.39,26852.0,74.3113,74.4477,74.3113,74.4185,26852.0
2016-07-29 11:05:00,76.41,76.41,76.29,76.29,50998.0,74.438,74.438,74.3211,74.3211,50998.0
2016-07-29 11:10:00,76.29,76.34,76.25,76.33,31543.0,74.3211,74.3698,74.2821,74.36,31543.0
2016-07-29 11:15:00,76.35,76.39,76.3,76.35,15470.0,74.3795,74.4185,74.3308,74.3795,15470.0
2016-07-29 11:20:00,76.36,76.4,76.3,76.36,35199.0,74.3893,74.4282,74.3308,74.3893,35199.0
2016-07-29 11:25:00,76.33,76.36,76.29,76.29,33997.0,74.36,74.3893,74.3211,74.3211,33997.0
2016-07-29 11:30:00,76.3,76.3,76.12,76.14,46735.0,74.3308,74.3308,74.1555,74.175,46735.0
2016-07-29 11:35:00,76.11,76.28,76.1,76.25,11805.0,74.1457,74.3113,74.136,74.2821,11805.0
2016-07-29 11:40:00,76.24,76.27,76.18,76.26,21925.0,74.2724,74.3016,74.2139,74.2919,21925.0
2016-07-29 11:45:00,76.26,76.3,76.14,76.14,12300.0,74.2919,74.3308,74.175,74.175,12300.0
2016-07-29 11:50:00,76.11,76.12,76.01,76.01,26940.0,74.1457,74.1555,74.0483,74.0483,26940.0
2016-07-29 11:55:00,76.01,76.14,76.0,76.07,7364.0,74.0483,74.175,74.0386,74.1068,7364.0
2016-07-29 12:00:00,76.08,76.25,76.07,76.23,14447.0,74.1165,74.2821,74.1068,74.2626,14447.0
2016-07-29 12:05:00,76.22,76.25,76.19,76.22,15042.0,74.2529,74.2821,74.2237,74.2529,15042.0
2016-07-29 12:10:00,76.2,76.25,76.13,76.2,10857.0,74.2334,74.2821,74.1652,74.2334,10857.0
2016-07-29 12:15:00,76.2,76.22,76.12,76.19,8156.0,74.2334,74.2529,74.1555,74.2237,8156.0
2016-07-29 12:20:00,76.17,76.2,76.12,76.2,4444.0,74.2042,74.2334,74.1555,74.2334,4444.0
2016-07-29 12:25:00,76.2,76.22,76.18,76.2,11645.0,74.2334,74.2529,74.2139,74.2334,11645.0
2016-07-29 12:30:00,76.2,76.23,76.19,76.23,13912.0,74.2334,74.2626,74.2237,74.2626,13912.0
2016-07-29 12:35:00,76.23,76.53,76.22,76.44,41334.0,74.2626,74.5549,74.2529,74.4672,41334.0
2016-07-29 12:40:00,76.43,76.43,76.16,76.16,59298.0,74.4575,74.4575,74.1944,74.1944,59298.0
2016-07-29 12:45:00,76.17,76.19,76.07,76.12,46019.0,74.2042,74.2237,74.1068,74.1555,46019.0
2016-07-29 12:50:00,76.11,76.15,76.07,76.12,33543.0,74.1457,74.1847,74.1068,74.1555,33543.0
2016-07-29 12:55:00,76.14,76.39,76.14,76.34,35673.0,74.175,74.4185,74.175,74.3698,35673.0
2016-07-29 13:00:00,76.33,76.4,76.3,76.4,30676.0,74.36,74.4282,74.3308,74.4282,30676.0
2016-07-29 13:05:00,76.39,76.5,76.39,76.42,26133.0,74.4185,74.5257,74.4185,74.4477,26133.0
2016-07-29 13:10:00,76.41,76.41,76.33,76.39,18756.0,74.438,74.438,74.36,74.4185,18756.0
2016-07-29 13:15:00,76.38,76.39,76.31,76.31,10443.0,74.4088,74.4185,74.3406,74.3406,10443.0
2016-07-29 13:20:00,76.33,76.34,76.3,76.33,10118.0,74.36,74.3698,74.3308,74.36,10118.0
2016-07-29 13:25:00,76.33,76.41,76.27,76.29,37552.0,74.36,74.438,74.3016,74.3211,37552.0
2016-07-29 13:30:00,76.28,76.41,76.18,76.39,49165.0,74.3113,74.438,74.2139,74.4185,49165.0
2016-07-29 13:35:00,76.37,76.41,76.29,76.29,16833.0,74.399,74.438,74.3211,74.3211,16833.0
2016-07-29 13:40:00,76.27,76.32,76.26,76.27,12420.0,74.3016,74.3503,74.2919,74.3016,12420.0
2016-07-29 13:45:00,76.26,76.3,76.26,76.27,10546.0,74.2919,74.3308,74.2919,74.3016,10546.0
2016-07-29 13:50:00,76.28,76.34,76.25,76.27,15677.0,74.3113,74.3698,74.2821,74.3016,15677.0
2016-07-29 13:55:00,76.27,76.41,76.24,76.38,51685.0,74.3016,74.438,74.2724,74.4088,51685.0
2016-07-29 14:00:00,76.37,76.4,76.34,76.4,17469.0,74.399,74.4282,74.3698,74.4282,17469.0
2016-07-29 14:05:00,76.4,76.43,76.39,76.41,26314.0,74.4282,74.4575,74.4185,74.438,26314.0
2016-07-29 14:10:00,76.4,76.45,76.35,76.41,15928.0,74.4282,74.477,74.3795,74.438,15928.0
2016-07-29 14:15:00,76.42,76.45,76.4,76.41,15482.0,74.4477,74.477,74.4282,74.438,15482.0
2016-07-29 14:20:00,76.4,76.43,76.39,76.41,15920.0,74.4282,74.4575,74.4185,74.438,15920.0
2016-07-29 14:25:00,76.42,76.42,76.38,76.4,12731.0,74.4477,74.4477,74.4088,74.4282,12731.0
2016-07-29 14:30:00,76.41,76.42,76.35,76.37,22243.0,74.438,74.4477,74.3795,74.399,22243.0
2016-07-29 14:35:00,76.37,76.4,76.33,76.36,37761.0,74.399,74.4282,74.36,74.3893,37761.0
2016-07-29 14:40:00,76.36,76.41,76.29,76.37,54526.0,74.3893,74.438,74.3211,74.399,54526.0
2016-07-29 14:45:00,76.36,76.38,76.31,76.38,17355.0,74.3893,74.4088,74.3406,74.4088,17355.0
2016-07-29 14:50:00,76.37,76.44,76.37,76.4,14283.0,74.399,74.4672,74.399,74.4282,14283.0
2016-07-29 14:55:00,76.4,76.41,76.34,76.39,16407.0,74.4282,74.438,74.3698,74.4185,16407.0
2016-07-29 15:00:00,76.39,76.42,76.33,76.37,65833.0,74.4185,74.4477,74.36,74.399,65833.0
2016-07-29 15:05:00,76.36,76.37,76.3,76.33,63257.0,74.3893,74.399,74.3308,74.36,63257.0
2016-07-29 15:10:00,76.32,76.33,76.23,76.27,21957.0,74.3503,74.36,74.2626,74.3016,21957.0
2016-07-29 15:15:00,76.28,76.34,76.23,76.29,32345.0,74.3113,74.3698,74.2626,74.3211,32345.0
2016-07-29 15:20:00,76.28,76.33,76.26,76.31,30825.0,74.3113,74.36,74.2919,74.3406,30825.0
2016-07-29 15:25:00,76.3,76.39,76.28,76.3,68827.0,74.3308,74.4185,74.3113,74.3308,68827.0
2016-07-29 15:30:00,76.31,76.35,76.26,76.33,61801.0,74.3406,74.3795,74.2919,74.36,61801.0
2016-07-29 15:35:00,76.34,76.4,76.29,76.34,88840.0,74.3698,74.4282,74.3211,74.3698,88840.0
2016-07-29 15:40:00,76.33,76.38,76.32,76.33,101308.0,74.36,74.4088,74.3503,74.36,101308.0
2016-07-29 15:45:00,76.32,76.48,76.32,76.47,107481.0,74.3503,74.5062,74.3503,74.4964,107481.0
2016-07-29 15:50:00,76.46,76.51,76.42,76.45,83613.0,74.4867,74.5354,74.4477,74.477,83613.0
2016-07-29 15:55:00,76.45,76.46,76.33,76.33,121125.0,74.477,74.4867,74.36,74.36,121125.0
2016-08-01 09:30:00,76.23,76.52,76.17,76.43,58730.0,74.2626,74.5451,74.2042,74.4575,58730.0
2016-08-01 09:35:00,76.43,76.52,76.19,76.27,83781.0,74.4575,74.5451,74.2237,74.3016,83781.0
2016-08-01 09:40:00,76.27,76.3,76.11,76.28,39233.0,74.3016,74.3308,74.1457,74.3113,39233.0
2016-08-01 09:45:00,76.28,76.34,76.26,76.3,56511.0,74.3113,74.3698,74.2919,74.3308,56511.0
2016-08-01 09:50:00,76.3,76.43,76.3,76.42,31662.0,74.3308,74.4575,74.3308,74.4477,31662.0
2016-08-01 09:55:00,76.4,76.68,76.33,76.62,43852.0,74.4282,74.701,74.36,74.6426,43852.0
2016-08-01 10:00:00,76.64,76.67,76.57,76.67,29230.0,74.662,74.6913,74.5939,74.6913,29230.0
2016-08-01 10:05:00,76.65,76.72,76.58,76.59,23153.0,74.6718,74.74,74.6036,74.6133,23153.0
2016-08-01 10:10:00,76.58,76.63,76.44,76.44,57498.0,74.6036,74.6523,74.4672,74.4672,57498.0
2016-08-01 10:15:00,76.45,76.46,76.32,76.4,24315.0,74.477,74.4867,74.3503,74.4282,24315.0
2016-08-01 10:20:00,76.39,76.45,76.37,76.42,32955.0,74.4185,74.477,74.399,74.4477,32955.0
2016-08-01 10:25:00,76.43,76.49,76.34,76.48,22844.0,74.4575,74.5159,74.3698,74.5062,22844.0
2016-08-01 10:30:00,76.49,76.53,76.4,76.49,41172.0,74.5159,74.5549,74.4282,74.5159,41172.0
2016-08-01 10:35:00,76.5,76.57,76.42,76.54,15737.0,74.5257,74.5939,74.4477,74.5646,15737.0
2016-08-01 10:40:00,76.55,76.6,76.49,76.57,66840.0,74.5744,74.6231,74.5159,74.5939,66840.0
2016-08-01 10:45:00,76.58,76.6,76.49,76.52,69805.0,74.6036,74.6231,74.5159,74.5451,69805.0
2016-08-01 10:50:00,76.52,76.53,76.44,76.48,34335.0,74.5451,74.5549,74.4672,74.5062,34335.0
2016-08-01 10:55:00,76.49,76.54,76.46,76.48,51443.0,74.5159,74.5646,74.4867,74.5062,51443.0
2016-08-01 11:00:00,76.47,76.5,76.45,76.47,32530.0,74.4964,74.5257,74.477,74.4964,32530.0
2016-08-01 11:05:00,76.45,76.52,76.43,76.44,21169.0,74.477,74.5451,74.4575,74.4672,21169.0
2016-08-01 11:10:00,76.45,76.52,76.45,76.51,23917.0,74.477,74.5451,74.477,74.5354,23917.0
2016-08-01 11:15:00,76.49,76.53,76.44,76.52,14375.0,74.5159,74.5549,74.4672,74.5451,14375.0
2016-08-01 11:20:00,76.53,76.59,76.49,76.57,19191.0,74.5549,74.6133,74.5159,74.5939,19191.0
2016-08-01 11:25:00,76.57,76.66,76.56,76.62,13834.0,74.5939,74.6815,74.5841,74.6426,13834.0
2016-08-01 11:30:00,76.61,76.62,76.56,76.61,14976.0,74.6328,74.6426,74.5841,74.6328,14976.0
2016-08-01 11:35:00,76.62,76.62,76.49,76.5,20235.0,74.6426,74.6426,74.5159,74.5257,20235.0
2016-08-01 11:40:00,76.5,76.54,76.49,76.52,15568.0,74.5257,74.5646,74.5159,74.5451,15568.0
2016-08-01 11:45:00,76.52,76.54,76.49,76.49,24231.0,74.5451,74.5646,74.5159,74.5159,24231.0
2016-08-01 11:50:00,76.49,76.49,76.43,76.47,18400.0,74.5159,74.5159,74.4575,74.4964,18400.0
2016-08-01 11:55:00,76.47,76.52,76.44,76.44,6680.0,74.4964,74.5451,74.4672,74.4672,6680.0
2016-08-01 12:00:00,76.45,76.56,76.44,76.56,12766.0,74.477,74.5841,74.4672,74.5841,12766.0
2016-08-01 12:05:00,76.56,76.56,76.42,76.43,52519.0,74.5841,74.5841,74.4477,74.4575,52519.0
2016-08-01 12:10:00,76.43,76.46,76.27,76.32,68882.0,74.4575,74.4867,74.3016,74.3503,68882.0
2016-08-01 12:15:00,76.32,76.38,76.27,76.36,50450.0,74.3503,74.4088,74.3016,74.3893,50450.0
2016-08-01 12:20:00,76.36,76.5,76.35,76.39,119398.0,74.3893,74.5257,74.3795,74.4185,119398.0
2016-08-01 12:25:00,76.35,76.43,76.32,76.41,60263.0,74.3795,74.4575,74.3503,74.438,60263.0
2016-08-01 12:30:00,76.44,76.52,76.42,76.42,61990.0,74.4672,74.5451,74.4477,74.4477,61990.0
2016-08-01 12:35:00,76.42,76.5,76.42,76.47,33417.0,74.4477,74.5257,74.4477,74.4964,33417.0
2016-08-01 12:40:00,76.47,76.54,76.47,76.48,11837.0,74.4964,74.5646,74.4964,74.5062,11837.0
2016-08-01 12:45:00,76.48,76.51,76.45,76.46,20163.0,74.5062,74.5354,74.477,74.4867,20163.0
2016-08-01 12:50:00,76.47,76.47,76.4,76.44,20532.0,74.4964,74.4964,74.4282,74.4672,20532.0
2016-08-01 12:55:00,76.43,76.49,76.43,76.48,26832.0,74.4575,74.5159,74.4575,74.5062,26832.0
2016-08-01 13:00:00,76.48,76.51,76.41,76.44,67162.0,74.5062,74.5354,74.438,74.4672,67162.0
2016-08-01 13:05:00,76.44,76.51,76.4,76.46,38857.0,74.4672,74.5354,74.4282,74.4867,38857.0
2016-08-01 13:10:00,76.49,76.54,76.46,76.54,44707.0,74.5159,74.5646,74.4867,74.5646,44707.0
2016-08-01 13:15:00,76.53,76.54,76.47,76.48,12714.0,74.5549,74.5646,74.4964,74.5062,12714.0
2016-08-01 13:20:00,76.48,76.51,76.43,76.46,77230.0,74.5062,74.5354,74.4575,74.4867,77230.0
2016-08-01 13:25:00,76.46,76.5,76.43,76.48,40660.0,74.4867,74.5257,74.4575,74.5062,40660.0
2016-08-01 13:30:00,76.48,76.53,76.46,76.51,8259.0,74.5062,74.5549,74.4867,74.5354,8259.0
2016-08-01 13:35:00,76.5,76.62,76.48,76.56,28322.0,74.5257,74.6426,74.5062,74.5841,28322.0
2016-08-01 13:40:00,76.57,76.58,76.51,76.56,11805.0,74.5939,74.6036,74.5354,74.5841,11805.0
2016-08-01 13:45:00,76.55,76.6,76.54,76.57,8533.0,74.5744,74.6231,74.5646,74.5939,8533.0
2016-08-01 13:50:00,76.58,76.63,76.56,76.62,28682.0,74.6036,74.6523,74.5841,74.6426,28682.0
2016-08-01 13:55:00,76.6,76.75,76.6,76.75,10105.0,74.6231,74.7692,74.6231,74.7692,10105.0
2016-08-01 14:00:00,76.72,76.8,76.72,76.78,17731.0,74.74,74.8179,74.74,74.7984,17731.0
2016-08-01 14:05:00,76.78,76.78,76.77,76.78,36501.0,74.7984,74.7984,74.7887,74.7984,36501.0
2016-08-01 14:10:00,76.78,76.78,76.62,76.66,42161.0,74.7984,74.7984,74.6426,74.6815,42161.0
2016-08-01 14:15:00,76.66,76.74,76.64,76.73,10617.0,74.6815,74.7595,74.662,74.7497,10617.0
2016-08-01 14:20:00,76.73,76.82,76.73,76.81,8007.0,74.7497,74.8374,74.7497,74.8277,8007.0
2016-08-01 14:25:00,76.81,76.81,76.74,76.77,11441.0,74.8277,74.8277,74.7595,74.7887,11441.0
2016-08-01 14:30:00,76.77,76.79,76.74,76.75,67507.0,74.7887,74.8082,74.7595,74.7692,67507.0
2016-08-01 14:35:00,76.76,76.78,76.74,76.76,36762.0,74.779,74.7984,74.7595,74.779,36762.0
2016-08-01 14:40:00,76.75,76.81,76.74,76.76,31460.0,74.7692,74.8277,74.7595,74.779,31460.0
2016-08-01 14:45:00,76.75,76.79,76.74,76.75,28016.0,74.7692,74.8082,74.7595,74.7692,28016.0
2016-08-01 14:50:00,76.74,76.79,76.74,76.76,12619.0,74.7595,74.8082,74.7595,74.779,12619.0
2016-08-01 14:55:00,76.75,76.78,76.74,76.76,18713.0,74.7692,74.7984,74.7595,74.779,18713.0
2016-08-01 15:00:00,76.76,76.77,76.7,76.7,84824.0,74.779,74.7887,74.7205,74.7205,84824.0
2016-08-01 15:05:00,76.7,76.71,76.59,76.6,47445.0,74.7205,74.7302,74.6133,74.6231,47445.0
2016-08-01 15:10:00,76.59,76.72,76.57,76.62,47626.0,74.6133,74.74,74.5939,74.6426,47626.0
2016-08-01 15:15:00,76.63,76.64,76.6,76.61,52103.0,74.6523,74.662,74.6231,74.6328,52103.0
2016-08-01 15:20:00,76.6,76.63,76.6,76.61,72898.0,74.6231,74.6523,74.6231,74.6328,72898.0
2016-08-01 15:25:00,76.61,76.61,76.51,76.53,45036.0,74.6328,74.6328,74.5354,74.5549,45036.0
2016-08-01 15:30:00,76.53,76.6,76.53,76.59,30026.0,74.5549,74.6231,74.5549,74.6133,30026.0
2016-08-01 15:35:00,76.6,76.61,76.54,76.56,52556.0,74.6231,74.6328,74.5646,74.5841,52556.0
2016-08-01 15:40:00,76.56,76.57,76.53,76.55,54733.0,74.5841,74.5939,74.5549,74.5744,54733.0
2016-08-01 15:45:00,76.56,76.64,76.55,76.58,79665.0,74.5841,74.662,74.5744,74.6036,79665.0
2016-08-01 15:50:00,76.57,76.61,76.53,76.6,71991.0,74.5939,74.6328,74.5549,74.6231,71991.0
2016-08-01 15:55:00,76.61,76.66,76.57,76.63,82003.0,74.6328,74.6815,74.5939,74.6523,82003.0
2016-08-02 09:30:00,76.58,76.63,76.15,76.28,43316.0,74.6036,74.6523,74.1847,74.3113,43316.0
2016-08-02 09:35:00,76.28,76.51,76.26,76.39,41275.0,74.3113,74.5354,74.2919,74.4185,41275.0
2016-08-02 09:40:00,76.37,76.37,76.27,76.28,42393.0,74.399,74.399,74.3016,74.3113,42393.0
2016-08-02 09:45:00,76.28,76.32,76.1,76.25,56565.0,74.3113,74.3503,74.136,74.2821,56565.0
2016-08-02 09:50:00,76.25,76.37,76.23,76.36,37960.0,74.2821,74.399,74.2626,74.3893,37960.0
2016-08-02 09:55:00,76.37,76.48,76.32,76.39,60064.0,74.399,74.5062,74.3503,74.4185,60064.0
2016-08-02 10:00:00,76.38,76.42,76.31,76.39,170215.0,74.4088,74.4477,74.3406,74.4185,170215.0
2016-08-02 10:05:00,76.39,76.42,76.36,76.4,62687.0,74.4185,74.4477,74.3893,74.4282,62687.0
2016-08-02 10:10:00,76.39,76.44,76.37,76.42,73105.0,74.4185,74.4672,74.399,74.4477,73105.0
2016-08-02 10:15:00,76.42,76.5,76.38,76.4,101605.0,74.4477,74.5257,74.4088,74.4282,101605.0
2016-08-02 10:20:00,76.4,76.45,76.38,76.4,35425.0,74.4282,74.477,74.4088,74.4282,35425.0
2016-08-02 10:25:00,76.41,76.5,76.38,76.43,122718.0,74.438,74.5257,74.4088,74.4575,122718.0
2016-08-02 10:30:00,76.43,76.51,76.4,76.5,69278.0,74.4575,74.5354,74.4282,74.5257,69278.0
2016-08-02 10:35:00,76.51,76.52,76.37,76.37,154721.0,74.5354,74.5451,74.399,74.399,154721.0
2016-08-02 10:40:00,76.38,76.39,76.32,76.37,75509.0,74.4088,74.4185,74.3503,74.399,75509.0
2016-08-02 10:45:00,76.36,76.38,75.99,76.0,64764.0,74.3893,74.4088,74.0288,74.0386,64764.0
2016-08-02 10:50:00,75.99,76.16,75.97,76.03,55913.0,74.0288,74.1944,74.0093,74.0678,55913.0
2016-08-02 10:55:00,76.05,76.05,75.96,76.01,40153.0,74.0873,74.0873,73.9996,74.0483,40153.0
2016-08-02 11:00:00,76.01,76.06,75.98,76.01,19921.0,74.0483,74.097,74.0191,74.0483,19921.0
2016-08-02 11:05:00,76.0,76.1,76.0,76.07,33970.0,74.0386,74.136,74.0386,74.1068,33970.0
2016-08-02 11:10:00,76.06,76.06,75.75,75.82,35230.0,74.097,74.097,73.795,73.8632,35230.0
2016-08-02 11:15:00,75.82,75.87,75.81,75.85,23175.0,73.8632,73.9119,73.8535,73.8924,23175.0
2016-08-02 11:20:00,75.85,75.93,75.85,75.91,36230.0,73.8924,73.9704,73.8924,73.9509,36230.0
2016-08-02 11:25:00,75.9,75.91,75.85,75.9,30139.0,73.9411,73.9509,73.8924,73.9411,30139.0
2016-08-02 11:30:00,75.89,76.03,75.89,75.94,29138.0,73.9314,74.0678,73.9314,73.9801,29138.0
2016-08-02 11:35:00,75.94,76.03,75.91,75.98,38889.0,73.9801,74.0678,73.9509,74.0191,38889.0
2016-08-02 11:40:00,75.98,76.11,75.96,76.11,44917.0,74.0191,74.1457,73.9996,74.1457,44917.0
2016-08-02 11:45:00,76.12,76.16,76.03,76.13,44047.0,74.1555,74.1944,74.0678,74.1652,44047.0
2016-08-02 11:50:00,76.13,76.13,76.0,76.02,72670.0,74.1652,74.1652,74.0386,74.058,72670.0
2016-08-02 11:55:00,76.02,76.02,75.87,75.91,43337.0,74.058,74.058,73.9119,73.9509,43337.0
2016-08-02 12:00:00,75.91,75.96,75.8,75.84,49892.0,73.9509,73.9996,73.8437,73.8827,49892.0
2016-08-02 12:05:00,75.84,76.01,75.82,75.97,52837.0,73.8827,74.0483,73.8632,74.0093,52837.0
2016-08-02 12:10:00,75.96,76.06,75.93,76.06,32143.0,73.9996,74.097,73.9704,74.097,32143.0
2016-08-02 12:15:00,76.06,76.09,76.0,76.04,36108.0,74.097,74.1262,74.0386,74.0775,36108.0
2016-08-02 12:20:00,76.03,76.15,76.03,76.13,21326.0,74.0678,74.1847,74.0678,74.1652,21326.0
2016-08-02 12:25:00,76.12,76.15,76.09,76.15,25191.0,74.1555,74.1847,74.1262,74.1847,25191.0
2016-08-02 12:30:00,76.15,76.15,76.09,76.12,33206.0,74.1847,74.1847,74.1262,74.1555,33206.0
2016-08-02 12:35:00,76.12,76.2,76.08,76.09,46430.0,74.1555,74.2334,74.1165,74.1262,46430.0
2016-08-02 12:40:00,76.08,76.21,76.07,76.21,90620.0,74.1165,74.2431,74.1068,74.2431,90620.0
2016-08-02 12:45:00,76.21,76.21,76.12,76.13,20212.0,74.2431,74.2431,74.1555,74.1652,20212.0
2016-08-02 12:50:00,76.13,76.18,76.09,76.11,56945.0,74.1652,74.2139,74.1262,74.1457,56945.0
2016-08-02 12:55:00,76.11,76.18,76.08,76.11,63263.0,74.1457,74.2139,74.1165,74.1457,63263.0
2016-08-02 13:00:00,76.1,76.12,76.0,76.0,55343.0,74.136,74.1555,74.0386,74.0386,55343.0
2016-08-02 13:05:00,76.0,76.02,75.89,75.9,29926.0,74.0386,74.058,73.9314,73.9411,29926.0
2016-08-02 13:10:00,75.9,76.02,75.89,75.97,83042.0,73.9411,74.058,73.9314,74.0093,83042.0
2016-08-02 13:15:00,75.97,76.0,75.97,75.98,30558.0,74.0093,74.0386,74.0093,74.0191,30558.0
2016-08-02 13:20:00,75.98,76.06,75.97,76.01,21764.0,74.0191,74.097,74.0093,74.0483,21764.0
2016-08-02 13:25:00,76.02,76.06,75.99,76.06,18285.0,74.058,74.097,74.0288,74.097,18285.0
2016-08-02 13:30:00,76.06,76.14,76.05,76.13,24753.0,74.097,74.175,74.0873,74.1652,24753.0
2016-08-02 13:35:00,76.13,76.23,76.13,76.2,42992.0,74.1652,74.2626,74.1652,74.2334,42992.0
2016-08-02 13:40:00,76.2,76.2,76.03,76.05,33702.0,74.2334,74.2334,74.0678,74.0873,33702.0
2016-08-02 13:45:00,76.06,76.31,76.05,76.27,28695.0,74.097,74.3406,74.0873,74.3016,28695.0
2016-08-02 13:50:00,76.26,76.35,76.25,76.3,33504.0,74.2919,74.3795,74.2821,74.3308,33504.0
2016-08-02 13:55:00,76.3,76.35,76.28,76.31,41335.0,74.3308,74.3795,74.3113,74.3406,41335.0
2016-08-02 14:00:00,76.31,76.35,76.25,76.26,54839.0,74.3406,74.3795,74.2821,74.2919,54839.0
2016-08-02 14:05:00,76.26,76.42,76.25,76.36,52360.0,74.2919,74.4477,74.2821,74.3893,52360.0
2016-08-02 14:10:00,76.36,76.41,76.33,76.41,77476.0,74.3893,74.438,74.36,74.438,77476.0
2016-08-02 14:15:00,76.42,76.5,76.36,76.46,75750.0,74.4477,74.5257,74.3893,74.4867,75750.0
2016-08-02 14:20:00,76.46,76.51,76.46,76.51,33366.0,74.4867,74.5354,74.4867,74.5354,33366.0
2016-08-02 14:25:00,76.52,76.58,76.46,76.46,30275.0,74.5451,74.6036,74.4867,74.4867,30275.0
2016-08-02 14:30:00,76.46,76.5,76.45,76.47,36347.0,74.4867,74.5257,74.477,74.4964,36347.0
2016-08-02 14:35:00,76.47,76.57,76.46,76.49,48164.0,74.4964,74.5939,74.4867,74.5159,48164.0
2016-08-02 14:40:00,76.49,76.59,76.49,76.55,88175.0,74.5159,74.6133,74.5159,74.5744,88175.0
2016-08-02 14:45:00,76.55,76.62,76.55,76.61,28652.0,74.5744,74.6426,74.5744,74.6328,28652.0
2016-08-02 14:50:00,76.6,76.63,76.55,76.58,28894.0,74.6231,74.6523,74.5744,74.6036,28894.0
2016-08-02 14:55:00,76.57,76.6,76.55,76.55,24303.0,74.5939,74.6231,74.5744,74.5744,24303.0
2016-08-02 15:00:00,76.56,76.6,76.55,76.6,52465.0,74.5841,74.6231,74.5744,74.6231,52465.0
2016-08-02 15:05:00,76.6,76.63,76.58,76.63,38137.0,74.6231,74.6523,74.6036,74.6523,38137.0
2016-08-02 15:10:00,76.63,76.64,76.59,76.62,35234.0,74.6523,74.662,74.6133,74.6426,35234.0
2016-08-02 15:15:00,76.61,76.62,76.51,76.55,157292.0,74.6328,74.6426,74.5354,74.5744,157292.0
2016-08-02 15:20:00,76.56,76.62,76.55,76.61,56853.0,74.5841,74.6426,74.5744,74.6328,56853.0
2016-08-02 15:25:00,76.61,76.62,76.59,76.59,84441.0,74.6328,74.6426,74.6133,74.6133,84441.0
2016-08-02 15:30:00,76.59,76.79,76.59,76.79,96868.0,74.6133,74.8082,74.6133,74.8082,96868.0
2016-08-02 15:35:00,76.78,76.85,76.65,76.81,94975.0,74.7984,74.8666,74.6718,74.8277,94975.0
2016-08-02 15:40:00,76.81,76.84,76.64,76.74,116589.0,74.8277,74.8569,74.662,74.7595,116589.0
2016-08-02 15:45:00,76.74,76.9,76.73,76.88,176658.0,74.7595,74.9153,74.7497,74.8959,176658.0
2016-08-02 15:50:00,76.89,76.94,76.76,76.81,371303.0,74.9056,74.9543,74.779,74.8277,371303.0
2016-08-02 15:55:00,76.81,76.93,76.78,76.81,289233.0,74.8277,74.9446,74.7984,74.8277,289233.0
2016-08-03 09:30:00,76.66,78.98,76.38,77.45,429673.0,74.6815,76.9417,74.4088,75.4511,429673.0
2016-08-03 09:35:00,77.44,77.98,77.1,77.37,275713.0,75.4414,75.9675,75.1102,75.3732,275713.0
2016-08-03 09:40:00,77.41,77.6,77.25,77.58,136563.0,75.4122,75.5973,75.2563,75.5778,136563.0
2016-08-03 09:45:00,77.54,77.57,77.2,77.29,315145.0,75.5388,75.568,75.2076,75.2953,315145.0
2016-08-03 09:50:00,77.3,77.31,76.22,76.38,296728.0,75.305,75.3148,74.2529,74.4088,296728.0
2016-08-03 09:55:00,76.38,76.68,75.48,75.76,260936.0,74.4088,74.701,73.532,73.8048,260936.0
2016-08-03 10:00:00,75.78,76.02,75.17,75.25,343238.0,73.8242,74.058,73.23,73.3079,343238.0
2016-08-03 10:05:00,75.27,75.57,75.19,75.55,163980.0,73.3274,73.6197,73.2495,73.6002,163980.0
2016-08-03 10:10:00,75.53,76.06,75.52,75.74,187864.0,73.5807,74.097,73.571,73.7853,187864.0
2016-08-03 10:15:00,75.76,76.0,75.63,75.86,93040.0,73.8048,74.0386,73.6781,73.9022,93040.0
2016-08-03 10:20:00,75.87,75.98,75.6,75.71,250147.0,73.9119,74.0191,73.6489,73.756,250147.0
2016-08-03 10:25:00,75.74,75.83,75.52,75.61,277310.0,73.7853,73.873,73.571,73.6586,277310.0
2016-08-03 10:30:00,75.61,75.62,75.41,75.45,179424.0,73.6586,73.6684,73.4638,73.5028,179424.0
2016-08-03 10:35:00,75.46,75.75,75.42,75.59,90027.0,73.5125,73.795,73.4735,73.6391,90027.0
2016-08-03 10:40:00,75.56,75.89,75.55,75.87,179817.0,73.6099,73.9314,73.6002,73.9119,179817.0
2016-08-03 10:45:00,75.87,76.02,75.86,75.94,145021.0,73.9119,74.058,73.9022,73.9801,145021.0
2016-08-03 10:50:00,75.95,76.39,75.93,76.33,160051.0,73.9899,74.4185,73.9704,74.36,160051.0
2016-08-03 10:55:00,76.33,76.53,76.3,76.5,226081.0,74.36,74.5549,74.3308,74.5257,226081.0
2016-08-03 11:00:00,76.5,76.76,76.44,76.74,143508.0,74.5257,74.779,74.4672,74.7595,143508.0
2016-08-03 11:05:00,76.72,76.9,76.53,76.71,276847.0,74.74,74.9153,74.5549,74.7302,276847.0
2016-08-03 11:10:00,76.7,76.94,76.64,76.94,89775.0,74.7205,74.9543,74.662,74.9543,89775.0
2016-08-03 11:15:00,76.95,77.1,76.87,77.0,274520.0,74.964,75.1102,74.8861,75.0128,274520.0
2016-08-03 11:20:00,76.98,77.39,76.98,77.34,216044.0,74.9933,75.3927,74.9933,75.344,216044.0
2016-08-03 11:25:00,77.34,77.45,77.18,77.45,164851.0,75.344,75.4511,75.1881,75.4511,164851.0
2016-08-03 11:30:00,77.45,77.66,77.36,77.62,182643.0,75.4511,75.6557,75.3635,75.6168,182643.0
2016-08-03 11:35:00,77.62,77.62,77.04,77.16,126641.0,75.6168,75.6168,75.0517,75.1686,126641.0
2016-08-03 11:40:00,77.15,77.23,77.03,77.2,43821.0,75.1589,75.2368,75.042,75.2076,43821.0
2016-08-03 11:45:00,77.19,77.27,77.06,77.26,42907.0,75.1979,75.2758,75.0712,75.266,42907.0
2016-08-03 11:50:00,77.28,77.42,77.22,77.34,40268.0,75.2855,75.4219,75.2271,75.344,40268.0
2016-08-03 11:55:00,77.33,77.5,77.29,77.3,50594.0,75.3342,75.4999,75.2953,75.305,50594.0
2016-08-03 12:00:00,77.32,77.32,77.0,77.12,48444.0,75.3245,75.3245,75.0128,75.1297,48444.0
2016-08-03 12:05:00,77.13,77.2,77.02,77.07,23929.0,75.1394,75.2076,75.0322,75.081,23929.0
2016-08-03 12:10:00,77.08,77.08,76.86,76.87,33665.0,75.0907,75.0907,74.8764,74.8861,33665.0
2016-08-03 12:15:00,76.88,76.89,76.8,76.86,31346.0,74.8959,74.9056,74.8179,74.8764,31346.0
2016-08-03 12:20:00,76.87,76.92,76.83,76.84,49601.0,74.8861,74.9348,74.8471,74.8569,49601.0
2016-08-03 12:25:00,76.84,76.95,76.8,76.89,105947.0,74.8569,74.964,74.8179,74.9056,105947.0
2016-08-03 12:30:00,76.88,77.03,76.85,76.96,152350.0,74.8959,75.042,74.8666,74.9738,152350.0
2016-08-03 12:35:00,76.96,77.17,76.96,77.16,76407.0,74.9738,75.1784,74.9738,75.1686,76407.0
2016-08-03 12:40:00,77.16,77.24,77.11,77.16,36484.0,75.1686,75.2466,75.1199,75.1686,36484.0
2016-08-03 12:45:00,77.17,77.22,77.1,77.17,74272.0,75.1784,75.2271,75.1102,75.1784,74272.0
2016-08-03 12:50:00,77.17,77.3,77.12,77.28,112160.0,75.1784,75.305,75.1297,75.2855,112160.0
2016-08-03 12:55:00,77.28,77.53,77.26,77.48,69611.0,75.2855,75.5291,75.266,75.4804,69611.0
2016-08-03 13:00:00,77.45,77.47,77.33,77.34,67544.0,75.4511,75.4706,75.3342,75.344,67544.0
2016-08-03 13:05:00,77.32,77.52,77.31,77.51,48351.0,75.3245,75.5193,75.3148,75.5096,48351.0
2016-08-03 13:10:00,77.51,77.52,77.37,77.42,21879.0,75.5096,75.5193,75.3732,75.4219,21879.0
2016-08-03 13:15:00,77.42,77.45,77.36,77.41,25806.0,75.4219,75.4511,75.3635,75.4122,25806.0
2016-08-03 13:20:00,77.42,77.47,77.4,77.47,22195.0,75.4219,75.4706,75.4024,75.4706,22195.0
2016-08-03 13:25:00,77.48,77.49,77.25,77.31,25772.0,75.4804,75.4901,75.2563,75.3148,25772.0
2016-08-03 13:30:00,77.3,77.38,77.26,77.32,37910.0,75.305,75.3829,75.266,75.3245,37910.0
2016-08-03 13:35:00,77.33,77.36,77.27,77.3,26022.0,75.3342,75.3635,75.2758,75.305,26022.0
2016-08-03 13:40:00,77.3,77.31,77.19,77.23,66371.0,75.305,75.3148,75.1979,75.2368,66371.0
2016-08-03 13:45:00,77.22,77.26,76.99,77.25,113246.0,75.2271,75.266,75.003,75.2563,113246.0
2016-08-03 13:50:00,77.26,77.69,77.17,77.68,125524.0,75.266,75.6849,75.1784,75.6752,125524.0
2016-08-03 13:55:00,77.7,77.74,77.49,77.55,53178.0,75.6947,75.7337,75.4901,75.5486,53178.0
2016-08-03 14:00:00,77.55,77.65,77.5,77.65,42862.0,75.5486,75.646,75.4999,75.646,42862.0
2016-08-03 14:05:00,77.62,78.0,77.52,77.96,104504.0,75.6168,75.9869,75.5193,75.948,104504.0
2016-08-03 14:10:00,77.94,78.04,77.88,78.03,106962.0,75.9285,76.0259,75.87,76.0162,106962.0
2016-08-03 14:15:00,78.03,78.14,77.96,78.13,106111.0,76.0162,76.1233,75.948,76.1136,106111.0
2016-08-03 14:20:00,78.14,78.2,78.08,78.13,59272.0,76.1233,76.1818,76.0649,76.1136,59272.0
2016-08-03 14:25:00,78.14,78.24,78.08,78.12,72069.0,76.1233,76.2208,76.0649,76.1039,72069.0
2016-08-03 14:30:00,78.11,78.11,77.97,77.99,72128.0,76.0941,76.0941,75.9577,75.9772,72128.0
2016-08-03 14:35:00,77.99,78.08,77.96,78.02,36607.0,75.9772,76.0649,75.948,76.0064,36607.0
2016-08-03 14:40:00,78.01,78.13,78.01,78.12,21968.0,75.9967,76.1136,75.9967,76.1039,21968.0
2016-08-03 14:45:00,78.13,78.13,78.04,78.07,25184.0,76.1136,76.1136,76.0259,76.0551,25184.0
2016-08-03 14:50:00,78.06,78.29,78.06,78.27,100268.0,76.0454,76.2695,76.0454,76.25,100268.0
2016-08-03 14:55:00,78.27,78.38,78.23,78.31,46169.0,76.25,76.3571,76.211,76.2889,46169.0
2016-08-03 15:00:00,78.3,78.32,78.22,78.26,67992.0,76.2792,76.2987,76.2013,76.2402,67992.0
2016-08-03 15:05:00,78.26,78.39,78.24,78.32,48541.0,76.2402,76.3669,76.2208,76.2987,48541.0
2016-08-03 15:10:00,78.33,78.35,78.22,78.29,73285.0,76.3084,76.3279,76.2013,76.2695,73285.0
2016-08-03 15:15:00,78.28,78.36,78.19,78.26,59978.0,76.2597,76.3377,76.172,76.2402,59978.0
2016-08-03 15:20:00,78.27,78.37,78.23,78.37,121216.0,76.25,76.3474,76.211,76.3474,121216.0
2016-08-03 15:25:00,78.37,78.38,78.34,78.37,46759.0,76.3474,76.3571,76.3182,76.3474,46759.0
2016-08-03 15:30:00,78.37,78.44,78.3,78.42,118573.0,76.3474,76.4156,76.2792,76.3961,118573.0
2016-08-03 15:35:00,78.43,78.66,78.39,78.65,202148.0,76.4059,76.6299,76.3669,76.6202,202148.0
2016-08-03 15:40:00,78.65,78.68,78.55,78.58,181979.0,76.6202,76.6494,76.5228,76.552,181979.0
2016-08-03 15:45:00,78.58,78.71,78.57,78.61,170442.0,76.552,76.6786,76.5422,76.5812,170442.0
2016-08-03 15:50:00,78.61,78.69,78.57,78.67,186170.0,76.5812,76.6591,76.5422,76.6397,186170.0
2016-08-03 15:55:00,78.67,78.76,78.6,78.63,254749.0,76.6397,76.7273,76.5715,76.6007,254749.0
2016-08-04 09:30:00,78.36,78.61,78.12,78.32,61851.0,76.3377,76.5812,76.1039,76.2987,61851.0
2016-08-04 09:35:00,78.32,78.36,77.89,78.01,55068.0,76.2987,76.3377,75.8798,75.9967,55068.0
2016-08-04 09:40:00,78.06,78.36,78.03,78.1,56470.0,76.0454,76.3377,76.0162,76.0844,56470.0
2016-08-04 09:45:00,78.08,78.15,77.94,78.01,31380.0,76.0649,76.1331,75.9285,75.9967,31380.0
2016-08-04 09:50:00,78.0,78.42,78.0,78.42,68025.0,75.9869,76.3961,75.9869,76.3961,68025.0
2016-08-04 09:55:00,78.41,78.52,78.39,78.45,69910.0,76.3864,76.4935,76.3669,76.4253,69910.0
2016-08-04 10:00:00,78.45,78.5,78.4,78.5,37142.0,76.4253,76.474,76.3766,76.474,37142.0
2016-08-04 10:05:00,78.5,78.53,78.25,78.4,97225.0,76.474,76.5033,76.2305,76.3766,97225.0
2016-08-04 10:10:00,78.4,78.44,78.39,78.42,22985.0,76.3766,76.4156,76.3669,76.3961,22985.0
2016-08-04 10:15:00,78.41,78.43,78.2,78.23,61891.0,76.3864,76.4059,76.1818,76.211,61891.0
2016-08-04 10:20:00,78.22,78.27,78.14,78.24,47190.0,76.2013,76.25,76.1233,76.2208,47190.0
2016-08-04 10:25:00,78.24,78.27,78.19,78.21,24798.0,76.2208,76.25,76.172,76.1915,24798.0
2016-08-04 10:30:00,78.21,78.24,78.18,78.23,28038.0,76.1915,76.2208,76.1623,76.211,28038.0
2016-08-04 10:35:00,78.23,78.42,78.23,78.41,27054.0,76.211,76.3961,76.211,76.3864,27054.0
2016-08-04 10:40:00,78.41,78.57,78.36,78.56,58464.0,76.3864,76.5422,76.3377,76.5325,58464.0
2016-08-04 10:45:00,78.56,78.66,78.55,78.64,34047.0,76.5325,76.6299,76.5228,76.6104,34047.0
2016-08-04 10:50:00,78.64,78.72,78.58,78.62,27122.0,76.6104,76.6884,76.552,76.5909,27122.0
2016-08-04 10:55:00,78.61,78.61,78.5,78.6,20670.0,76.5812,76.5812,76.474,76.5715,20670.0
2016-08-04 11:00:00,78.6,78.67,78.6,78.65,24629.0,76.5715,76.6397,76.5715,76.6202,24629.0
2016-08-04 11:05:00,78.65,78.67,78.61,78.62,23976.0,76.6202,76.6397,76.5812,76.5909,23976.0
2016-08-04 11:10:00,78.63,78.64,78.48,78.53,35239.0,76.6007,76.6104,76.4546,76.5033,35239.0
2016-08-04 11:15:00,78.53,78.59,78.49,78.59,25503.0,76.5033,76.5617,76.4643,76.5617,25503.0
2016-08-04 11:20:00,78.59,78.61,78.58,78.58,44683.0,76.5617,76.5812,76.552,76.552,44683.0
2016-08-04 11:25:00,78.58,78.58,78.47,78.52,39834.0,76.552,76.552,76.4448,76.4935,39834.0
2016-08-04 11:30:00,78.51,78.54,78.36,78.37,42271.0,76.4838,76.513,76.3377,76.3474,42271.0
2016-08-04 11:35:00,78.37,78.37,78.2,78.2,19232.0,76.3474,76.3474,76.1818,76.1818,19232.0
2016-08-04 11:40:00,78.2,78.32,78.2,78.3,33663.0,76.1818,76.2987,76.1818,76.2792,33663.0
2016-08-04 11:45:00,78.29,78.45,78.26,78.41,37608.0,76.2695,76.4253,76.2402,76.3864,37608.0
2016-08-04 11:50:00,78.41,78.47,78.4,78.47,27765.0,76.3864,76.4448,76.3766,76.4448,27765.0
2016-08-04 11:55:00,78.45,78.5,78.42,78.48,66555.0,76.4253,76.474,76.3961,76.4546,66555.0
2016-08-04 12:00:00,78.47,78.53,78.43,78.45,42493.0,76.4448,76.5033,76.4059,76.4253,42493.0
2016-08-04 12:05:00,78.44,78.48,78.43,78.48,20718.0,76.4156,76.4546,76.4059,76.4546,20718.0
2016-08-04 12:10:00,78.45,78.46,78.4,78.45,60405.0,76.4253,76.4351,76.3766,76.4253,60405.0
2016-08-04 12:15:00,78.44,78.5,78.43,78.44,37287.0,76.4156,76.474,76.4059,76.4156,37287.0
2016-08-04 12:20:00,78.44,78.45,78.41,78.44,21628.0,76.4156,76.4253,76.3864,76.4156,21628.0
2016-08-04 12:25:00,78.44,78.52,78.41,78.41,61795.0,76.4156,76.4935,76.3864,76.3864,61795.0
2016-08-04 12:30:00,78.42,78.43,78.37,78.43,38485.0,76.3961,76.4059,76.3474,76.4059,38485.0
2016-08-04 12:35:00,78.43,78.51,78.39,78.47,117714.0,76.4059,76.4838,76.3669,76.4448,117714.0
2016-08-04 12:40:00,78.47,78.53,78.45,78.48,47282.0,76.4448,76.5033,76.4253,76.4546,47282.0
2016-08-04 12:45:00,78.49,78.52,78.48,78.52,13094.0,76.4643,76.4935,76.4546,76.4935,13094.0
2016-08-04 12:50:00,78.52,78.53,78.49,78.51,24802.0,76.4935,76.5033,76.4643,76.4838,24802.0
2016-08-04 12:55:00,78.51,78.52,78.46,78.49,58013.0,76.4838,76.4935,76.4351,76.4643,58013.0
2016-08-04 13:00:00,78.48,78.52,78.47,78.49,66118.0,76.4546,76.4935,76.4448,76.4643,66118.0
2016-08-04 13:05:00,78.48,78.51,78.47,78.48,28700.0,76.4546,76.4838,76.4448,76.4546,28700.0
2016-08-04 13:10:00,78.48,78.51,78.46,78.5,93110.0,76.4546,76.4838,76.4351,76.474,93110.0
2016-08-04 13:15:00,78.49,78.51,78.49,78.5,21424.0,76.4643,76.4838,76.4643,76.474,21424.0
2016-08-04 13:20:00,78.5,78.52,78.48,78.5,25419.0,76.474,76.4935,76.4546,76.474,25419.0
2016-08-04 13:25:00,78.49,78.51,78.49,78.5,11976.0,76.4643,76.4838,76.4643,76.474,11976.0
2016-08-04 13:30:00,78.51,78.57,78.51,78.51,38327.0,76.4838,76.5422,76.4838,76.4838,38327.0
2016-08-04 13:35:00,78.52,78.53,78.48,78.51,22136.0,76.4935,76.5033,76.4546,76.4838,22136.0
2016-08-04 13:40:00,78.5,78.57,78.5,78.51,54139.0,76.474,76.5422,76.474,76.4838,54139.0
2016-08-04 13:45:00,78.52,78.52,78.49,78.51,23482.0,76.4935,76.4935,76.4643,76.4838,23482.0
2016-08-04 13:50:00,78.51,78.52,78.49,78.52,27336.0,76.4838,76.4935,76.4643,76.4935,27336.0
2016-08-04 13:55:00,78.52,78.56,78.49,78.56,27775.0,76.4935,76.5325,76.4643,76.5325,27775.0
2016-08-04 14:00:00,78.56,78.57,78.52,78.55,40417.0,76.5325,76.5422,76.4935,76.5228,40417.0
2016-08-04 14:05:00,78.54,78.54,78.43,78.46,102015.0,76.513,76.513,76.4059,76.4351,102015.0
2016-08-04 14:10:00,78.47,78.49,78.45,78.49,39998.0,76.4448,76.4643,76.4253,76.4643,39998.0
2016-08-04 14:15:00,78.49,78.51,78.45,78.49,120742.0,76.4643,76.4838,76.4253,76.4643,120742.0
2016-08-04 14:20:00,78.48,78.56,78.47,78.52,69633.0,76.4546,76.5325,76.4448,76.4935,69633.0
2016-08-04 14:25:00,78.52,78.52,78.5,78.51,18679.0,76.4935,76.4935,76.474,76.4838,18679.0
2016-08-04 14:30:00,78.5,78.51,78.46,78.5,51844.0,76.474,76.4838,76.4351,76.474,51844.0
2016-08-04 14:35:00,78.5,78.52,78.49,78.5,49626.0,76.474,76.4935,76.4643,76.474,49626.0
2016-08-04 14:40:00,78.5,78.5,78.47,78.48,21698.0,76.474,76.474,76.4448,76.4546,21698.0
2016-08-04 14:45:00,78.48,78.51,78.38,78.4,63877.0,76.4546,76.4838,76.3571,76.3766,63877.0
2016-08-04 14:50:00,78.4,78.44,78.37,78.42,43385.0,76.3766,76.4156,76.3474,76.3961,43385.0
2016-08-04 14:55:00,78.42,78.43,78.38,78.4,24056.0,76.3961,76.4059,76.3571,76.3766,24056.0
2016-08-04 15:00:00,78.4,78.47,78.37,78.46,60008.0,76.3766,76.4448,76.3474,76.4351,60008.0
2016-08-04 15:05:00,78.46,78.49,78.44,78.45,32581.0,76.4351,76.4643,76.4156,76.4253,32581.0
2016-08-04 15:10:00,78.45,78.46,78.38,78.4,32433.0,76.4253,76.4351,76.3571,76.3766,32433.0
2016-08-04 15:15:00,78.4,78.41,78.37,78.4,39471.0,76.3766,76.3864,76.3474,76.3766,39471.0
2016-08-04 15:20:00,78.41,78.42,78.36,78.39,47469.0,76.3864,76.3961,76.3377,76.3669,47469.0
2016-08-04 15:25:00,78.38,78.39,78.19,78.2,60381.0,76.3571,76.3669,76.172,76.1818,60381.0
2016-08-04 15:30:00,78.21,78.26,78.15,78.16,85226.0,76.1915,76.2402,76.1331,76.1428,85226.0
2016-08-04 15:35:00,78.15,78.22,78.15,78.19,63074.0,76.1331,76.2013,76.1331,76.172,63074.0
2016-08-04 15:40:00,78.19,78.22,78.12,78.19,66092.0,76.172,76.2013,76.1039,76.172,66092.0
2016-08-04 15:45:00,78.19,78.27,78.17,78.23,143958.0,76.172,76.25,76.1526,76.211,143958.0
2016-08-04 15:50:00,78.23,78.26,78.2,78.22,115148.0,76.211,76.2402,76.1818,76.2013,115148.0
2016-08-04 15:55:00,78.23,78.25,78.17,78.23,122769.0,76.211,76.2305,76.1526,76.211,122769.0
2016-08-05 09:30:00,78.94,79.0,78.43,78.86,104660.0,76.9027,76.9611,76.4059,76.8248,104660.0
2016-08-05 09:35:00,78.91,78.97,78.65,78.81,42801.0,76.8735,76.9319,76.6202,76.776,42801.0
2016-08-05 09:40:00,78.82,79.3,78.82,79.3,82791.0,76.7858,77.2534,76.7858,77.2534,82791.0
2016-08-05 09:45:00,79.32,79.33,78.98,79.26,76807.0,77.2729,77.2826,76.9417,77.2144,76807.0
2016-08-05 09:50:00,79.24,79.55,79.23,79.44,48363.0,77.1949,77.4969,77.1852,77.3898,48363.0
2016-08-05 09:55:00,79.47,79.6,79.4,79.51,74555.0,77.419,77.5457,77.3508,77.458,74555.0
2016-08-05 10:00:00,79.5,79.58,79.44,79.54,56849.0,77.4482,77.5262,77.3898,77.4872,56849.0
2016-08-05 10:05:00,79.54,79.58,79.47,79.54,50136.0,77.4872,77.5262,77.419,77.4872,50136.0
2016-08-05 10:10:00,79.54,79.54,79.34,79.5,43477.0,77.4872,77.4872,77.2924,77.4482,43477.0
2016-08-05 10:15:00,79.51,79.62,79.42,79.5,46705.0,77.458,77.5651,77.3703,77.4482,46705.0
2016-08-05 10:20:00,79.49,79.72,79.48,79.69,87527.0,77.4385,77.6626,77.4288,77.6333,87527.0
2016-08-05 10:25:00,79.69,79.76,79.53,79.55,66194.0,77.6333,77.7015,77.4775,77.4969,66194.0
2016-08-05 10:30:00,79.53,79.54,79.39,79.5,36252.0,77.4775,77.4872,77.3411,77.4482,36252.0
2016-08-05 10:35:00,79.5,79.65,79.49,79.5,21856.0,77.4482,77.5944,77.4385,77.4482,21856.0
2016-08-05 10:40:00,79.5,79.69,79.5,79.67,20344.0,77.4482,77.6333,77.4482,77.6138,20344.0
2016-08-05 10:45:00,79.68,79.76,79.67,79.68,32747.0,77.6236,77.7015,77.6138,77.6236,32747.0
2016-08-05 10:50:00,79.67,79.77,79.67,79.72,37249.0,77.6138,77.7113,77.6138,77.6626,37249.0
2016-08-05 10:55:00,79.7,79.83,79.69,79.76,30046.0,77.6431,77.7697,77.6333,77.7015,30046.0
2016-08-05 11:00:00,79.76,79.89,79.71,79.76,38095.0,77.7015,77.8282,77.6528,77.7015,38095.0
2016-08-05 11:05:00,79.77,79.89,79.77,79.85,48944.0,77.7113,77.8282,77.7113,77.7892,48944.0
2016-08-05 11:10:00,79.85,79.85,79.62,79.72,62063.0,77.7892,77.7892,77.5651,77.6626,62063.0
2016-08-05 11:15:00,79.69,79.83,79.69,79.8,29382.0,77.6333,77.7697,77.6333,77.7405,29382.0
2016-08-05 11:20:00,79.8,79.82,79.68,79.72,28297.0,77.7405,77.76,77.6236,77.6626,28297.0
2016-08-05 11:25:00,79.72,79.79,79.68,79.77,15904.0,77.6626,77.7308,77.6236,77.7113,15904.0
2016-08-05 11:30:00,79.79,79.81,79.7,79.8,20439.0,77.7308,77.7502,77.6431,77.7405,20439.0
2016-08-05 11:35:00,79.78,79.97,79.76,79.97,48136.0,77.721,77.9061,77.7015,77.9061,48136.0
2016-08-05 11:40:00,79.97,79.99,79.76,79.78,21387.0,77.9061,77.9256,77.7015,77.721,21387.0
2016-08-05 11:45:00,79.78,79.81,79.71,79.8,22691.0,77.721,77.7502,77.6528,77.7405,22691.0
2016-08-05 11:50:00,79.81,79.81,79.7,79.72,16066.0,77.7502,77.7502,77.6431,77.6626,16066.0
2016-08-05 11:55:00,79.73,79.74,79.6,79.62,17432.0,77.6723,77.682,77.5457,77.5651,17432.0
2016-08-05 12:00:00,79.62,79.68,79.56,79.67,38017.0,77.5651,77.6236,77.5067,77.6138,38017.0
2016-08-05 12:05:00,79.67,79.75,79.62,79.64,47284.0,77.6138,77.6918,77.5651,77.5846,47284.0
2016-08-05 12:10:00,79.64,79.75,79.64,79.7,14823.0,77.5846,77.6918,77.5846,77.6431,14823.0
2016-08-05 12:15:00,79.69,79.72,79.55,79.55,38039.0,77.6333,77.6626,77.4969,77.4969,38039.0
2016-08-05 12:20:00,79.57,79.67,79.55,79.64,12059.0,77.5164,77.6138,77.4969,77.5846,12059.0
2016-08-05 12:25:00,79.65,79.67,79.61,79.66,13758.0,77.5944,77.6138,77.5554,77.6041,13758.0
2016-08-05 12:30:00,79.65,79.69,79.61,79.65,35932.0,77.5944,77.6333,77.5554,77.5944,35932.0
2016-08-05 12:35:00,79.65,79.7,79.63,79.66,10197.0,77.5944,77.6431,77.5749,77.6041,10197.0
2016-08-05 12:40:00,79.65,79.69,79.63,79.67,41190.0,77.5944,77.6333,77.5749,77.6138,41190.0
2016-08-05 12:45:00,79.68,79.69,79.63,79.67,31739.0,77.6236,77.6333,77.5749,77.6138,31739.0
2016-08-05 12:50:00,79.66,79.68,79.63,79.67,22988.0,77.6041,77.6236,77.5749,77.6138,22988.0
2016-08-05 12:55:00,79.68,79.69,79.61,79.66,35872.0,77.6236,77.6333,77.5554,77.6041,35872.0
2016-08-05 13:00:00,79.65,79.66,79.6,79.63,20671.0,77.5944,77.6041,77.5457,77.5749,20671.0
2016-08-05 13:05:00,79.62,79.64,79.57,79.59,26195.0,77.5651,77.5846,77.5164,77.5359,26195.0
2016-08-05 13:10:00,79.58,79.63,79.57,79.58,16775.0,77.5262,77.5749,77.5164,77.5262,16775.0
2016-08-05 13:15:00,79.58,79.62,79.55,79.58,19940.0,77.5262,77.5651,77.4969,77.5262,19940.0
2016-08-05 13:20:00,79.59,79.59,79.48,79.49,16679.0,77.5359,77.5359,77.4288,77.4385,16679.0
2016-08-05 13:25:00,79.49,79.49,79.43,79.47,23309.0,77.4385,77.4385,77.38,77.419,23309.0
2016-08-05 13:30:00,79.47,79.59,79.46,79.54,21159.0,77.419,77.5359,77.4093,77.4872,21159.0
2016-08-05 13:35:00,79.54,79.57,79.51,79.52,5100.0,77.4872,77.5164,77.458,77.4677,5100.0
2016-08-05 13:40:00,79.53,79.63,79.48,79.62,19500.0,77.4775,77.5749,77.4288,77.5651,19500.0
2016-08-05 13:45:00,79.63,79.63,79.54,79.57,15780.0,77.5749,77.5749,77.4872,77.5164,15780.0
2016-08-05 13:50:00,79.57,79.6,79.57,79.58,14441.0,77.5164,77.5457,77.5164,77.5262,14441.0
2016-08-05 13:55:00,79.57,79.66,79.53,79.66,16179.0,77.5164,77.6041,77.4775,77.6041,16179.0
2016-08-05 14:00:00,79.65,79.66,79.49,79.5,20083.0,77.5944,77.6041,77.4385,77.4482,20083.0
2016-08-05 14:05:00,79.5,79.53,79.49,79.53,20400.0,77.4482,77.4775,77.4385,77.4775,20400.0
2016-08-05 14:10:00,79.53,79.57,79.51,79.55,13504.0,77.4775,77.5164,77.458,77.4969,13504.0
2016-08-05 14:15:00,79.55,79.58,79.53,79.55,22209.0,77.4969,77.5262,77.4775,77.4969,22209.0
2016-08-05 14:20:00,79.55,79.56,79.44,79.44,16497.0,77.4969,77.5067,77.3898,77.3898,16497.0
2016-08-05 14:25:00,79.46,79.5,79.45,79.5,17031.0,77.4093,77.4482,77.3995,77.4482,17031.0
2016-08-05 14:30:00,79.49,79.54,79.47,79.53,18283.0,77.4385,77.4872,77.419,77.4775,18283.0
2016-08-05 14:35:00,79.54,79.54,79.52,79.53,13849.0,77.4872,77.4872,77.4677,77.4775,13849.0
2016-08-05 14:40:00,79.52,79.52,79.41,79.46,19474.0,77.4677,77.4677,77.3606,77.4093,19474.0
2016-08-05 14:45:00,79.47,79.48,79.39,79.42,18596.0,77.419,77.4288,77.3411,77.3703,18596.0
2016-08-05 14:50:00,79.42,79.48,79.4,79.43,24892.0,77.3703,77.4288,77.3508,77.38,24892.0
2016-08-05 14:55:00,79.43,79.44,79.37,79.37,33424.0,77.38,77.3898,77.3216,77.3216,33424.0
2016-08-05 15:00:00,79.37,79.55,79.36,79.53,22665.0,77.3216,77.4969,77.3118,77.4775,22665.0
2016-08-05 15:05:00,79.53,79.54,79.43,79.46,22841.0,77.4775,77.4872,77.38,77.4093,22841.0
2016-08-05 15:10:00,79.47,79.54,79.46,79.52,18748.0,77.419,77.4872,77.4093,77.4677,18748.0
2016-08-05 15:15:00,79.52,79.54,79.41,79.5,72626.0,77.4677,77.4872,77.3606,77.4482,72626.0
2016-08-05 15:20:00,79.5,79.52,79.43,79.5,35225.0,77.4482,77.4677,77.38,77.4482,35225.0
2016-08-05 15:25:00,79.5,79.52,79.45,79.51,44524.0,77.4482,77.4677,77.3995,77.458,44524.0
2016-08-05 15:30:00,79.51,79.53,79.48,79.53,31596.0,77.458,77.4775,77.4288,77.4775,31596.0
2016-08-05 15:35:00,79.53,79.57,79.48,79.56,57777.0,77.4775,77.5164,77.4288,77.5067,57777.0
2016-08-05 15:40:00,79.56,79.69,79.56,79.69,79203.0,77.5067,77.6333,77.5067,77.6333,79203.0
2016-08-05 15:45:00,79.68,79.81,79.68,79.79,143006.0,77.6236,77.7502,77.6236,77.7308,143006.0
2016-08-05 15:50:00,79.79,79.81,79.74,79.81,208199.0,77.7308,77.7502,77.682,77.7502,208199.0
2016-08-05 15:55:00,79.8,79.88,79.8,79.84,243262.0,77.7405,77.8184,77.7405,77.7795,243262.0
2016-08-08 09:30:00,79.85,79.99,79.67,79.95,56506.0,77.7892,77.9256,77.6138,77.8866,56506.0
2016-08-08 09:35:00,79.94,79.94,79.24,79.24,38312.0,77.8769,77.8769,77.1949,77.1949,38312.0
2016-08-08 09:40:00,79.24,79.69,79.2,79.6,53653.0,77.1949,77.6333,77.156,77.5457,53653.0
2016-08-08 09:45:00,79.62,79.63,79.45,79.62,32492.0,77.5651,77.5749,77.3995,77.5651,32492.0
2016-08-08 09:50:00,79.61,79.74,79.46,79.48,90109.0,77.5554,77.682,77.4093,77.4288,90109.0
2016-08-08 09:55:00,79.49,79.82,79.48,79.75,68111.0,77.4385,77.76,77.4288,77.6918,68111.0
2016-08-08 10:00:00,79.75,79.75,79.59,79.62,72588.0,77.6918,77.6918,77.5359,77.5651,72588.0
2016-08-08 10:05:00,79.61,79.74,79.61,79.65,39958.0,77.5554,77.682,77.5554,77.5944,39958.0
2016-08-08 10:10:00,79.65,79.8,79.57,79.59,62959.0,77.5944,77.7405,77.5164,77.5359,62959.0
2016-08-08 10:15:00,79.59,79.66,79.54,79.54,30002.0,77.5359,77.6041,77.4872,77.4872,30002.0
2016-08-08 10:20:00,79.54,79.54,79.41,79.54,26695.0,77.4872,77.4872,77.3606,77.4872,26695.0
2016-08-08 10:25:00,79.56,79.64,79.51,79.63,40136.0,77.5067,77.5846,77.458,77.5749,40136.0
2016-08-08 10:30:00,79.62,79.73,79.59,79.73,50102.0,77.5651,77.6723,77.5359,77.6723,50102.0
2016-08-08 10:35:00,79.73,79.82,79.72,79.77,31239.0,77.6723,77.76,77.6626,77.7113,31239.0
2016-08-08 10:40:00,79.77,79.84,79.77,79.83,25891.0,77.7113,77.7795,77.7113,77.7697,25891.0
2016-08-08 10:45:00,79.82,79.83,79.76,79.8,15327.0,77.76,77.7697,77.7015,77.7405,15327.0
2016-08-08 10:50:00,79.8,79.83,79.62,79.65,71771.0,77.7405,77.7697,77.5651,77.5944,71771.0
2016-08-08 10:55:00,79.67,79.68,79.53,79.53,29074.0,77.6138,77.6236,77.4775,77.4775,29074.0
2016-08-08 11:00:00,79.54,79.6,79.52,79.53,41609.0,77.4872,77.5457,77.4677,77.4775,41609.0
2016-08-08 11:05:00,79.54,79.56,79.5,79.55,20964.0,77.4872,77.5067,77.4482,77.4969,20964.0
2016-08-08 11:10:00,79.54,79.63,79.51,79.63,104657.0,77.4872,77.5749,77.458,77.5749,104657.0
2016-08-08 11:15:00,79.64,79.72,79.57,79.57,49277.0,77.5846,77.6626,77.5164,77.5164,49277.0
2016-08-08 11:20:00,79.56,79.65,79.5,79.53,57323.0,77.5067,77.5944,77.4482,77.4775,57323.0
2016-08-08 11:25:00,79.53,79.62,79.5,79.6,26324.0,77.4775,77.5651,77.4482,77.5457,26324.0
2016-08-08 11:30:00,79.6,79.61,79.51,79.53,26418.0,77.5457,77.5554,77.458,77.4775,26418.0
2016-08-08 11:35:00,79.53,79.55,79.43,79.43,43339.0,77.4775,77.4969,77.38,77.38,43339.0
2016-08-08 11:40:00,79.42,79.45,79.41,79.43,24480.0,77.3703,77.3995,77.3606,77.38,24480.0
2016-08-08 11:45:00,79.42,79.43,79.35,79.35,13060.0,77.3703,77.38,77.3021,77.3021,13060.0
2016-08-08 11:50:00,79.32,79.42,79.32,79.4,20000.0,77.2729,77.3703,77.2729,77.3508,20000.0
2016-08-08 11:55:00,79.4,79.41,79.34,79.35,9713.0,77.3508,77.3606,77.2924,77.3021,9713.0
2016-08-08 12:00:00,79.35,79.44,79.35,79.44,17387.0,77.3021,77.3898,77.3021,77.3898,17387.0
2016-08-08 12:05:00,79.44,79.44,79.37,79.38,15228.0,77.3898,77.3898,77.3216,77.3313,15228.0
2016-08-08 12:10:00,79.37,79.43,79.37,79.41,10745.0,77.3216,77.38,77.3216,77.3606,10745.0
2016-08-08 12:15:00,79.41,79.5,79.4,79.5,11685.0,77.3606,77.4482,77.3508,77.4482,11685.0
2016-08-08 12:20:00,79.5,79.57,79.48,79.56,21549.0,77.4482,77.5164,77.4288,77.5067,21549.0
2016-08-08 12:25:00,79.56,79.61,79.56,79.57,14170.0,77.5067,77.5554,77.5067,77.5164,14170.0
2016-08-08 12:30:00,79.57,79.6,79.56,79.58,31131.0,77.5164,77.5457,77.5067,77.5262,31131.0
2016-08-08 12:35:00,79.59,79.6,79.42,79.43,22896.0,77.5359,77.5457,77.3703,77.38,22896.0
2016-08-08 12:40:00,79.44,79.44,79.39,79.39,15891.0,77.3898,77.3898,77.3411,77.3411,15891.0
2016-08-08 12:45:00,79.4,79.41,79.38,79.4,7700.0,77.3508,77.3606,77.3313,77.3508,7700.0
2016-08-08 12:50:00,79.4,79.45,79.37,79.39,32401.0,77.3508,77.3995,77.3216,77.3411,32401.0
2016-08-08 12:55:00,79.38,79.39,79.31,79.31,13194.0,77.3313,77.3411,77.2631,77.2631,13194.0
2016-08-08 13:00:00,79.32,79.32,79.26,79.29,19407.0,77.2729,77.2729,77.2144,77.2437,19407.0
2016-08-08 13:05:00,79.28,79.3,79.17,79.22,19256.0,77.2339,77.2534,77.1268,77.1755,19256.0
2016-08-08 13:10:00,79.22,79.26,79.22,79.24,17154.0,77.1755,77.2144,77.1755,77.1949,17154.0
2016-08-08 13:15:00,79.23,79.27,79.23,79.26,9534.0,77.1852,77.2242,77.1852,77.2144,9534.0
2016-08-08 13:20:00,79.26,79.27,79.22,79.26,31209.0,77.2144,77.2242,77.1755,77.2144,31209.0
2016-08-08 13:25:00,79.28,79.3,79.19,79.3,28694.0,77.2339,77.2534,77.1462,77.2534,28694.0
2016-08-08 13:30:00,79.31,79.37,79.3,79.37,33922.0,77.2631,77.3216,77.2534,77.3216,33922.0
2016-08-08 13:35:00,79.37,79.39,79.35,79.37,29241.0,77.3216,77.3411,77.3021,77.3216,29241.0
2016-08-08 13:40:00,79.36,79.37,79.33,79.35,15829.0,77.3118,77.3216,77.2826,77.3021,15829.0
2016-08-08 13:45:00,79.35,79.47,79.35,79.45,12517.0,77.3021,77.419,77.3021,77.3995,12517.0
2016-08-08 13:50:00,79.45,79.5,79.44,79.5,13786.0,77.3995,77.4482,77.3898,77.4482,13786.0
2016-08-08 13:55:00,79.49,79.5,79.44,79.45,16734.0,77.4385,77.4482,77.3898,77.3995,16734.0
2016-08-08 14:00:00,79.45,79.45,79.39,79.42,16150.0,77.3995,77.3995,77.3411,77.3703,16150.0
2016-08-08 14:05:00,79.42,79.43,79.41,79.42,11556.0,77.3703,77.38,77.3606,77.3703,11556.0
2016-08-08 14:10:00,79.42,79.42,79.35,79.37,14100.0,77.3703,77.3703,77.3021,77.3216,14100.0
2016-08-08 14:15:00,79.36,79.39,79.32,79.34,18798.0,77.3118,77.3411,77.2729,77.2924,18798.0
2016-08-08 14:20:00,79.33,79.34,79.3,79.33,21203.0,77.2826,77.2924,77.2534,77.2826,21203.0
2016-08-08 14:25:00,79.33,79.35,79.32,79.34,12958.0,77.2826,77.3021,77.2729,77.2924,12958.0
2016-08-08 14:30:00,79.33,79.39,79.31,79.39,13070.0,77.2826,77.3411,77.2631,77.3411,13070.0
2016-08-08 14:35:00,79.39,79.4,79.35,79.37,19687.0,77.3411,77.3508,77.3021,77.3216,19687.0
2016-08-08 14:40:00,79.37,79.4,79.35,79.36,52310.0,77.3216,77.3508,77.3021,77.3118,52310.0
2016-08-08 14:45:00,79.36,79.38,79.26,79.33,15401.0,77.3118,77.3313,77.2144,77.2826,15401.0
2016-08-08 14:50:00,79.33,79.34,79.3,79.33,14150.0,77.2826,77.2924,77.2534,77.2826,14150.0
2016-08-08 14:55:00,79.33,79.4,79.28,79.29,26142.0,77.2826,77.3508,77.2339,77.2437,26142.0
2016-08-08 15:00:00,79.29,79.41,79.29,79.4,17284.0,77.2437,77.3606,77.2437,77.3508,17284.0
2016-08-08 15:05:00,79.39,79.47,79.39,79.47,23273.0,77.3411,77.419,77.3411,77.419,23273.0
2016-08-08 15:10:00,79.46,79.47,79.41,79.41,30096.0,77.4093,77.419,77.3606,77.3606,30096.0
2016-08-08 15:15:00,79.41,79.43,79.4,79.42,13453.0,77.3606,77.38,77.3508,77.3703,13453.0
2016-08-08 15:20:00,79.41,79.42,79.4,79.42,19400.0,77.3606,77.3703,77.3508,77.3703,19400.0
2016-08-08 15:25:00,79.42,79.43,79.39,79.4,25908.0,77.3703,77.38,77.3411,77.3508,25908.0
2016-08-08 15:30:00,79.39,79.4,79.38,79.39,20563.0,77.3411,77.3508,77.3313,77.3411,20563.0
2016-08-08 15:35:00,79.39,79.42,79.37,79.37,46147.0,77.3411,77.3703,77.3216,77.3216,46147.0
2016-08-08 15:40:00,79.36,79.38,79.26,79.26,38681.0,77.3118,77.3313,77.2144,77.2144,38681.0
2016-08-08 15:45:00,79.26,79.29,79.26,79.27,42215.0,77.2144,77.2437,77.2144,77.2242,42215.0
2016-08-08 15:50:00,79.27,79.32,79.26,79.29,72613.0,77.2242,77.2729,77.2144,77.2437,72613.0
2016-08-08 15:55:00,79.29,79.31,79.22,79.27,149195.0,77.2437,77.2631,77.1755,77.2242,149195.0
2016-08-09 09:30:00,79.01,79.17,78.89,79.06,57478.0,76.9709,77.1268,76.854,77.0196,57478.0
2016-08-09 09:35:00,79.09,79.09,78.95,79.02,11639.0,77.0488,77.0488,76.9124,76.9806,11639.0
2016-08-09 09:40:00,79.01,79.05,78.88,78.92,16119.0,76.9709,77.0099,76.8442,76.8832,16119.0
2016-08-09 09:45:00,78.92,79.1,78.91,79.02,15236.0,76.8832,77.0586,76.8735,76.9806,15236.0
2016-08-09 09:50:00,79.05,79.09,78.94,79.09,22374.0,77.0099,77.0488,76.9027,77.0488,22374.0
2016-08-09 09:55:00,79.07,79.08,78.92,78.93,28011.0,77.0293,77.0391,76.8832,76.8929,28011.0
2016-08-09 10:00:00,78.93,78.98,78.92,78.98,23398.0,76.8929,76.9417,76.8832,76.9417,23398.0
2016-08-09 10:05:00,78.98,79.05,78.98,79.05,14866.0,76.9417,77.0099,76.9417,77.0099,14866.0
2016-08-09 10:10:00,79.06,79.07,78.88,78.9,15238.0,77.0196,77.0293,76.8442,76.8637,15238.0
2016-08-09 10:15:00,78.88,79.02,78.87,78.95,23155.0,76.8442,76.9806,76.8345,76.9124,23155.0
2016-08-09 10:20:00,78.97,79.05,78.97,79.04,17734.0,76.9319,77.0099,76.9319,77.0001,17734.0
2016-08-09 10:25:00,79.04,79.04,78.98,79.0,26180.0,77.0001,77.0001,76.9417,76.9611,26180.0
2016-08-09 10:30:00,79.01,79.04,78.99,79.0,18128.0,76.9709,77.0001,76.9514,76.9611,18128.0
2016-08-09 10:35:00,79.01,79.08,79.0,79.08,25434.0,76.9709,77.0391,76.9611,77.0391,25434.0
2016-08-09 10:40:00,79.08,79.23,79.08,79.22,18443.0,77.0391,77.1852,77.0391,77.1755,18443.0
2016-08-09 10:45:00,79.23,79.33,79.22,79.33,12937.0,77.1852,77.2826,77.1755,77.2826,12937.0
2016-08-09 10:50:00,79.33,79.36,79.31,79.35,11646.0,77.2826,77.3118,77.2631,77.3021,11646.0
2016-08-09 10:55:00,79.36,79.36,79.26,79.27,17805.0,77.3118,77.3118,77.2144,77.2242,17805.0
2016-08-09 11:00:00,79.27,79.3,79.21,79.26,19459.0,77.2242,77.2534,77.1657,77.2144,19459.0
2016-08-09 11:05:00,79.24,79.26,79.18,79.18,20307.0,77.1949,77.2144,77.1365,77.1365,20307.0
2016-08-09 11:10:00,79.19,79.28,79.15,79.25,15234.0,77.1462,77.2339,77.1073,77.2047,15234.0
2016-08-09 11:15:00,79.25,79.28,79.2,79.23,16238.0,77.2047,77.2339,77.156,77.1852,16238.0
2016-08-09 11:20:00,79.23,79.27,79.21,79.21,8481.0,77.1852,77.2242,77.1657,77.1657,8481.0
2016-08-09 11:25:00,79.21,79.21,79.09,79.12,13164.0,77.1657,77.1657,77.0488,77.078,13164.0
2016-08-09 11:30:00,79.11,79.15,79.1,79.13,12145.0,77.0683,77.1073,77.0586,77.0878,12145.0
2016-08-09 11:35:00,79.13,79.15,79.02,79.02,12359.0,77.0878,77.1073,76.9806,76.9806,12359.0
2016-08-09 11:40:00,79.03,79.11,79.02,79.1,20634.0,76.9904,77.0683,76.9806,77.0586,20634.0
2016-08-09 11:45:00,79.1,79.11,78.97,79.06,37423.0,77.0586,77.0683,76.9319,77.0196,37423.0
2016-08-09 11:50:00,79.05,79.06,78.98,78.99,35810.0,77.0099,77.0196,76.9417,76.9514,35810.0
2016-08-09 11:55:00,78.98,79.02,78.93,79.02,13327.0,76.9417,76.9806,76.8929,76.9806,13327.0
2016-08-09 12:00:00,79.02,79.06,79.02,79.06,8689.0,76.9806,77.0196,76.9806,77.0196,8689.0
2016-08-09 12:05:00,79.05,79.12,79.05,79.07,28841.0,77.0099,77.078,77.0099,77.0293,28841.0
2016-08-09 12:10:00,79.07,79.1,78.98,79.02,12761.0,77.0293,77.0586,76.9417,76.9806,12761.0
2016-08-09 12:15:00,79.01,79.01,78.96,78.99,4936.0,76.9709,76.9709,76.9222,76.9514,4936.0
2016-08-09 12:20:00,78.98,78.98,78.79,78.83,19123.0,76.9417,76.9417,76.7566,76.7955,19123.0
2016-08-09 12:25:00,78.84,78.85,78.82,78.83,4189.0,76.8053,76.815,76.7858,76.7955,4189.0
2016-08-09 12:30:00,78.83,78.84,78.74,78.75,12370.0,76.7955,76.8053,76.7079,76.7176,12370.0
2016-08-09 12:35:00,78.76,78.82,78.74,78.8,13572.0,76.7273,76.7858,76.7079,76.7663,13572.0
2016-08-09 12:40:00,78.8,78.8,78.75,78.77,14095.0,76.7663,76.7663,76.7176,76.7371,14095.0
2016-08-09 12:45:00,78.77,78.79,78.75,78.75,8405.0,76.7371,76.7566,76.7176,76.7176,8405.0
2016-08-09 12:50:00,78.76,78.77,78.71,78.76,10584.0,76.7273,76.7371,76.6786,76.7273,10584.0
2016-08-09 12:55:00,78.77,78.8,78.76,78.79,10553.0,76.7371,76.7663,76.7273,76.7566,10553.0
2016-08-09 13:00:00,78.8,78.85,78.79,78.83,14604.0,76.7663,76.815,76.7566,76.7955,14604.0
2016-08-09 13:05:00,78.82,78.93,78.8,78.92,26509.0,76.7858,76.8929,76.7663,76.8832,26509.0
2016-08-09 13:10:00,78.91,79.0,78.91,79.0,6094.0,76.8735,76.9611,76.8735,76.9611,6094.0
2016-08-09 13:15:00,78.99,79.12,78.99,79.08,21982.0,76.9514,77.078,76.9514,77.0391,21982.0
2016-08-09 13:20:00,79.12,79.13,79.07,79.08,26171.0,77.078,77.0878,77.0293,77.0391,26171.0
2016-08-09 13:25:00,79.07,79.08,78.95,78.98,14559.0,77.0293,77.0391,76.9124,76.9417,14559.0
2016-08-09 13:30:00,78.98,79.03,78.96,79.03,11409.0,76.9417,76.9904,76.9222,76.9904,11409.0
2016-08-09 13:35:00,79.04,79.05,79.0,79.02,10088.0,77.0001,77.0099,76.9611,76.9806,10088.0
2016-08-09 13:40:00,79.01,79.01,78.99,79.01,27388.0,76.9709,76.9709,76.9514,76.9709,27388.0
2016-08-09 13:45:00,79.0,79.04,79.0,79.01,9858.0,76.9611,77.0001,76.9611,76.9709,9858.0
2016-08-09 13:50:00,79.02,79.03,79.0,79.02,8840.0,76.9806,76.9904,76.9611,76.9806,8840.0
2016-08-09 13:55:00,79.02,79.03,79.0,79.01,4773.0,76.9806,76.9904,76.9611,76.9709,4773.0
2016-08-09 14:00:00,79.01,79.01,78.97,78.97,6154.0,76.9709,76.9709,76.9319,76.9319,6154.0
2016-08-09 14:05:00,78.97,78.97,78.87,78.91,9870.0,76.9319,76.9319,76.8345,76.8735,9870.0
2016-08-09 14:10:00,78.91,78.91,78.86,78.88,5659.0,76.8735,76.8735,76.8248,76.8442,5659.0
2016-08-09 14:15:00,78.89,78.94,78.85,78.94,9300.0,76.854,76.9027,76.815,76.9027,9300.0
2016-08-09 14:20:00,78.92,78.92,78.8,78.8,7943.0,76.8832,76.8832,76.7663,76.7663,7943.0
2016-08-09 14:25:00,78.81,78.83,78.78,78.8,6760.0,76.776,76.7955,76.7468,76.7663,6760.0
2016-08-09 14:30:00,78.8,78.82,78.72,78.72,13093.0,76.7663,76.7858,76.6884,76.6884,13093.0
2016-08-09 14:35:00,78.74,78.8,78.74,78.77,15468.0,76.7079,76.7663,76.7079,76.7371,15468.0
2016-08-09 14:40:00,78.76,78.76,78.73,78.76,6970.0,76.7273,76.7273,76.6981,76.7273,6970.0
2016-08-09 14:45:00,78.79,78.79,78.72,78.73,21618.0,76.7566,76.7566,76.6884,76.6981,21618.0
2016-08-09 14:50:00,78.73,78.77,78.72,78.72,7961.0,76.6981,76.7371,76.6884,76.6884,7961.0
2016-08-09 14:55:00,78.74,78.76,78.71,78.72,3640.0,76.7079,76.7273,76.6786,76.6884,3640.0
2016-08-09 15:00:00,78.72,78.75,78.67,78.67,17199.0,76.6884,76.7176,76.6397,76.6397,17199.0
2016-08-09 15:05:00,78.68,78.69,78.63,78.69,9494.0,76.6494,76.6591,76.6007,76.6591,9494.0
2016-08-09 15:10:00,78.7,78.7,78.66,78.66,11494.0,76.6689,76.6689,76.6299,76.6299,11494.0
2016-08-09 15:15:00,78.65,78.69,78.63,78.68,25303.0,76.6202,76.6591,76.6007,76.6494,25303.0
2016-08-09 15:20:00,78.67,78.74,78.67,78.74,9771.0,76.6397,76.7079,76.6397,76.7079,9771.0
2016-08-09 15:25:00,78.76,78.79,78.74,78.74,26207.0,76.7273,76.7566,76.7079,76.7079,26207.0
2016-08-09 15:30:00,78.73,78.76,78.73,78.76,17527.0,76.6981,76.7273,76.6981,76.7273,17527.0
2016-08-09 15:35:00,78.76,78.79,78.71,78.73,29547.0,76.7273,76.7566,76.6786,76.6981,29547.0
2016-08-09 15:40:00,78.73,78.75,78.72,78.73,23561.0,76.6981,76.7176,76.6884,76.6981,23561.0
2016-08-09 15:45:00,78.73,78.74,78.65,78.67,27335.0,76.6981,76.7079,76.6202,76.6397,27335.0
2016-08-09 15:50:00,78.67,78.72,78.67,78.72,36978.0,76.6397,76.6884,76.6397,76.6884,36978.0
2016-08-09 15:55:00,78.72,78.74,78.67,78.69,84493.0,76.6884,76.7079,76.6397,76.6591,84493.0
2016-08-10 09:30:00,78.54,79.1,78.54,79.03,20073.0,76.513,77.0586,76.513,76.9904,20073.0
2016-08-10 09:35:00,79.07,79.07,78.79,78.86,15863.0,77.0293,77.0293,76.7566,76.8248,15863.0
2016-08-10 09:40:00,78.91,78.99,78.77,78.86,16266.0,76.8735,76.9514,76.7371,76.8248,16266.0
2016-08-10 09:45:00,78.89,78.89,78.69,78.75,15984.0,76.854,76.854,76.6591,76.7176,15984.0
2016-08-10 09:50:00,78.75,78.75,78.64,78.7,24747.0,76.7176,76.7176,76.6104,76.6689,24747.0
2016-08-10 09:55:00,78.69,78.76,78.62,78.62,13515.0,76.6591,76.7273,76.5909,76.5909,13515.0
2016-08-10 10:00:00,78.61,78.68,78.58,78.68,8295.0,76.5812,76.6494,76.552,76.6494,8295.0
2016-08-10 10:05:00,78.71,78.79,78.66,78.79,5558.0,76.6786,76.7566,76.6299,76.7566,5558.0
2016-08-10 10:10:00,78.78,78.79,78.72,78.75,7982.0,76.7468,76.7566,76.6884,76.7176,7982.0
2016-08-10 10:15:00,78.77,78.77,78.66,78.69,9401.0,76.7371,76.7371,76.6299,76.6591,9401.0
2016-08-10 10:20:00,78.68,78.77,78.68,78.71,5280.0,76.6494,76.7371,76.6494,76.6786,5280.0
2016-08-10 10:25:00,78.73,78.73,78.61,78.63,16968.0,76.6981,76.6981,76.5812,76.6007,16968.0
2016-08-10 10:30:00,78.64,78.69,78.62,78.62,11512.0,76.6104,76.6591,76.5909,76.5909,11512.0
2016-08-10 10:35:00,78.63,78.68,78.62,78.67,7700.0,76.6007,76.6494,76.5909,76.6397,7700.0
2016-08-10 10:40:00,78.67,78.75,78.67,78.72,8857.0,76.6397,76.7176,76.6397,76.6884,8857.0
2016-08-10 10:45:00,78.72,78.76,78.7,78.7,8408.0,76.6884,76.7273,76.6689,76.6689,8408.0
2016-08-10 10:50:00,78.69,78.75,78.68,78.69,12012.0,76.6591,76.7176,76.6494,76.6591,12012.0
2016-08-10 10:55:00,78.72,78.73,78.68,78.69,5300.0,76.6884,76.6981,76.6494,76.6591,5300.0
2016-08-10 11:00:00,78.69,78.75,78.67,78.73,7351.0,76.6591,76.7176,76.6397,76.6981,7351.0
2016-08-10 11:05:00,78.71,78.72,78.6,78.62,20801.0,76.6786,76.6884,76.5715,76.5909,20801.0
2016-08-10 11:10:00,78.63,78.64,78.56,78.58,13106.0,76.6007,76.6104,76.5325,76.552,13106.0
2016-08-10 11:15:00,78.58,78.58,78.44,78.45,12351.0,76.552,76.552,76.4156,76.4253,12351.0
2016-08-10 11:20:00,78.43,78.44,78.35,78.36,9836.0,76.4059,76.4156,76.3279,76.3377,9836.0
2016-08-10 11:25:00,78.38,78.44,78.38,78.44,7545.0,76.3571,76.4156,76.3571,76.4156,7545.0
2016-08-10 11:30:00,78.44,78.44,78.39,78.4,6740.0,76.4156,76.4156,76.3669,76.3766,6740.0
2016-08-10 11:35:00,78.41,78.47,78.4,78.41,11088.0,76.3864,76.4448,76.3766,76.3864,11088.0
2016-08-10 11:40:00,78.42,78.45,78.37,78.4,9116.0,76.3961,76.4253,76.3474,76.3766,9116.0
2016-08-10 11:45:00,78.4,78.41,78.36,78.41,8734.0,76.3766,76.3864,76.3377,76.3864,8734.0
2016-08-10 11:50:00,78.41,78.45,78.41,78.44,5626.0,76.3864,76.4253,76.3864,76.4156,5626.0
2016-08-10 11:55:00,78.43,78.43,78.38,78.43,6140.0,76.4059,76.4059,76.3571,76.4059,6140.0
2016-08-10 12:00:00,78.42,78.52,78.4,78.51,32216.0,76.3961,76.4935,76.3766,76.4838,32216.0
2016-08-10 12:05:00,78.52,78.62,78.52,78.59,13680.0,76.4935,76.5909,76.4935,76.5617,13680.0
2016-08-10 12:10:00,78.59,78.61,78.56,78.58,3978.0,76.5617,76.5812,76.5325,76.552,3978.0
2016-08-10 12:15:00,78.57,78.58,78.51,78.52,14351.0,76.5422,76.552,76.4838,76.4935,14351.0
2016-08-10 12:20:00,78.52,78.55,78.42,78.43,35352.0,76.4935,76.5228,76.3961,76.4059,35352.0
2016-08-10 12:25:00,78.45,78.47,78.44,78.46,8083.0,76.4253,76.4448,76.4156,76.4351,8083.0
2016-08-10 12:30:00,78.46,78.47,78.37,78.41,26197.0,76.4351,76.4448,76.3474,76.3864,26197.0
2016-08-10 12:35:00,78.4,78.55,78.34,78.54,44395.0,76.3766,76.5228,76.3182,76.513,44395.0
2016-08-10 12:40:00,78.55,78.6,78.52,78.53,8924.0,76.5228,76.5715,76.4935,76.5033,8924.0
2016-08-10 12:45:00,78.53,78.58,78.53,78.56,6605.0,76.5033,76.552,76.5033,76.5325,6605.0
2016-08-10 12:50:00,78.57,78.64,78.57,78.63,5982.0,76.5422,76.6104,76.5422,76.6007,5982.0
2016-08-10 12:55:00,78.64,78.64,78.59,78.61,4022.0,76.6104,76.6104,76.5617,76.5812,4022.0
2016-08-10 13:00:00,78.62,78.64,78.62,78.63,3900.0,76.5909,76.6104,76.5909,76.6007,3900.0
2016-08-10 13:05:00,78.62,78.62,78.58,78.59,5000.0,76.5909,76.5909,76.552,76.5617,5000.0
2016-08-10 13:10:00,78.59,78.59,78.54,78.56,8489.0,76.5617,76.5617,76.513,76.5325,8489.0
2016-08-10 13:15:00,78.57,78.57,78.49,78.52,14288.0,76.5422,76.5422,76.4643,76.4935,14288.0
2016-08-10 13:20:00,78.52,78.56,78.52,78.55,15899.0,76.4935,76.5325,76.4935,76.5228,15899.0
2016-08-10 13:25:00,78.55,78.6,78.51,78.53,22496.0,76.5228,76.5715,76.4838,76.5033,22496.0
2016-08-10 13:30:00,78.53,78.53,78.43,78.43,8058.0,76.5033,76.5033,76.4059,76.4059,8058.0
2016-08-10 13:35:00,78.43,78.57,78.43,78.53,5707.0,76.4059,76.5422,76.4059,76.5033,5707.0
2016-08-10 13:40:00,78.52,78.58,78.49,78.56,5901.0,76.4935,76.552,76.4643,76.5325,5901.0
2016-08-10 13:45:00,78.56,78.61,78.56,78.58,4195.0,76.5325,76.5812,76.5325,76.552,4195.0
2016-08-10 13:50:00,78.58,78.59,78.54,78.55,7399.0,76.552,76.5617,76.513,76.5228,7399.0
2016-08-10 13:55:00,78.56,78.6,78.55,78.55,6781.0,76.5325,76.5715,76.5228,76.5228,6781.0
2016-08-10 14:00:00,78.55,78.6,78.54,78.55,9441.0,76.5228,76.5715,76.513,76.5228,9441.0
2016-08-10 14:05:00,78.55,78.55,78.46,78.47,15495.0,76.5228,76.5228,76.4351,76.4448,15495.0
2016-08-10 14:10:00,78.46,78.51,78.43,78.44,18267.0,76.4351,76.4838,76.4059,76.4156,18267.0
2016-08-10 14:15:00,78.42,78.46,78.33,78.33,25659.0,76.3961,76.4351,76.3084,76.3084,25659.0
2016-08-10 14:20:00,78.34,78.36,78.29,78.31,18558.0,76.3182,76.3377,76.2695,76.2889,18558.0
2016-08-10 14:25:00,78.31,78.36,78.3,78.36,8882.0,76.2889,76.3377,76.2792,76.3377,8882.0
2016-08-10 14:30:00,78.35,78.39,78.28,78.28,17700.0,76.3279,76.3669,76.2597,76.2597,17700.0
2016-08-10 14:35:00,78.29,78.36,78.26,78.33,13092.0,76.2695,76.3377,76.2402,76.3084,13092.0
2016-08-10 14:40:00,78.34,78.38,78.31,78.31,10269.0,76.3182,76.3571,76.2889,76.2889,10269.0
2016-08-10 14:45:00,78.3,78.4,78.3,78.39,10994.0,76.2792,76.3766,76.2792,76.3669,10994.0
2016-08-10 14:50:00,78.39,78.43,78.36,78.42,10637.0,76.3669,76.4059,76.3377,76.3961,10637.0
2016-08-10 14:55:00,78.4,78.42,78.35,78.36,13749.0,76.3766,76.3961,76.3279,76.3377,13749.0
2016-08-10 15:00:00,78.35,78.38,78.34,78.38,11632.0,76.3279,76.3571,76.3182,76.3571,11632.0
2016-08-10 15:05:00,78.38,78.4,78.35,78.37,16890.0,76.3571,76.3766,76.3279,76.3474,16890.0
2016-08-10 15:10:00,78.36,78.42,78.35,78.41,14872.0,76.3377,76.3961,76.3279,76.3864,14872.0
2016-08-10 15:15:00,78.43,78.45,78.41,78.44,16251.0,76.4059,76.4253,76.3864,76.4156,16251.0
2016-08-10 15:20:00,78.43,78.48,78.39,78.44,19137.0,76.4059,76.4546,76.3669,76.4156,19137.0
2016-08-10 15:25:00,78.45,78.46,78.43,78.44,16833.0,76.4253,76.4351,76.4059,76.4156,16833.0
2016-08-10 15:30:00,78.44,78.49,78.44,78.48,17140.0,76.4156,76.4643,76.4156,76.4546,17140.0
2016-08-10 15:35:00,78.48,78.49,78.44,78.46,18642.0,76.4546,76.4643,76.4156,76.4351,18642.0
2016-08-10 15:40:00,78.45,78.5,78.43,78.46,30888.0,76.4253,76.474,76.4059,76.4351,30888.0
2016-08-10 15:45:00,78.46,78.54,78.46,78.54,35580.0,76.4351,76.513,76.4351,76.513,35580.0
2016-08-10 15:50:00,78.54,78.54,78.47,78.51,63829.0,76.513,76.513,76.4448,76.4838,63829.0
2016-08-10 15:55:00,78.51,78.61,78.5,78.58,86742.0,76.4838,76.5812,76.474,76.552,86742.0
2016-08-11 09:30:00,78.85,79.07,78.61,78.99,31336.0,76.815,77.0293,76.5812,76.9514,31336.0
2016-08-11 09:35:00,79.0,79.16,78.99,79.03,13981.0,76.9611,77.117,76.9514,76.9904,13981.0
2016-08-11 09:40:00,79.04,79.06,78.87,78.87,34550.0,77.0001,77.0196,76.8345,76.8345,34550.0
2016-08-11 09:45:00,78.89,78.89,78.74,78.86,18015.0,76.854,76.854,76.7079,76.8248,18015.0
2016-08-11 09:50:00,78.87,78.99,78.86,78.92,58788.0,76.8345,76.9514,76.8248,76.8832,58788.0
2016-08-11 09:55:00,78.9,78.94,78.82,78.82,13182.0,76.8637,76.9027,76.7858,76.7858,13182.0
2016-08-11 10:00:00,78.8,78.81,78.58,78.63,14325.0,76.7663,76.776,76.552,76.6007,14325.0
2016-08-11 10:05:00,78.62,78.66,78.41,78.43,42648.0,76.5909,76.6299,76.3864,76.4059,42648.0
2016-08-11 10:10:00,78.43,78.43,78.27,78.28,25192.0,76.4059,76.4059,76.25,76.2597,25192.0
2016-08-11 10:15:00,78.26,78.26,78.05,78.09,64069.0,76.2402,76.2402,76.0357,76.0746,64069.0
2016-08-11 10:20:00,78.09,78.22,78.01,78.07,30519.0,76.0746,76.2013,75.9967,76.0551,30519.0
2016-08-11 10:25:00,78.08,78.27,78.08,78.26,16182.0,76.0649,76.25,76.0649,76.2402,16182.0
2016-08-11 10:30:00,78.27,78.39,78.27,78.33,27347.0,76.25,76.3669,76.25,76.3084,27347.0
2016-08-11 10:35:00,78.33,78.49,78.32,78.43,54189.0,76.3084,76.4643,76.2987,76.4059,54189.0
2016-08-11 10:40:00,78.44,78.56,78.43,78.56,18534.0,76.4156,76.5325,76.4059,76.5325,18534.0
2016-08-11 10:45:00,78.58,78.58,78.42,78.42,164823.0,76.552,76.552,76.3961,76.3961,164823.0
2016-08-11 10:50:00,78.44,78.44,78.2,78.21,25283.0,76.4156,76.4156,76.1818,76.1915,25283.0
2016-08-11 10:55:00,78.22,78.26,78.16,78.23,26292.0,76.2013,76.2402,76.1428,76.211,26292.0
2016-08-11 11:00:00,78.24,78.28,78.18,78.19,12252.0,76.2208,76.2597,76.1623,76.172,12252.0
2016-08-11 11:05:00,78.2,78.42,78.19,78.39,15093.0,76.1818,76.3961,76.172,76.3669,15093.0
2016-08-11 11:10:00,78.42,78.42,78.27,78.31,26364.0,76.3961,76.3961,76.25,76.2889,26364.0
2016-08-11 11:15:00,78.31,78.34,78.28,78.31,17050.0,76.2889,76.3182,76.2597,76.2889,17050.0
2016-08-11 11:20:00,78.31,78.36,78.28,78.28,13194.0,76.2889,76.3377,76.2597,76.2597,13194.0
2016-08-11 11:25:00,78.27,78.31,78.23,78.23,30386.0,76.25,76.2889,76.211,76.211,30386.0
2016-08-11 11:30:00,78.24,78.25,78.22,78.25,47233.0,76.2208,76.2305,76.2013,76.2305,47233.0
2016-08-11 11:35:00,78.25,78.29,78.13,78.13,31271.0,76.2305,76.2695,76.1136,76.1136,31271.0
2016-08-11 11:40:00,78.13,78.16,78.06,78.13,24685.0,76.1136,76.1428,76.0454,76.1136,24685.0
2016-08-11 11:45:00,78.14,78.15,78.07,78.09,20688.0,76.1233,76.1331,76.0551,76.0746,20688.0
2016-08-11 11:50:00,78.09,78.13,78.02,78.03,24907.0,76.0746,76.1136,76.0064,76.0162,24907.0
2016-08-11 11:55:00,78.03,78.06,78.03,78.05,11123.0,76.0162,76.0454,76.0162,76.0357,11123.0
2016-08-11 12:00:00,78.06,78.07,78.02,78.03,29566.0,76.0454,76.0551,76.0064,76.0162,29566.0
2016-08-11 12:05:00,78.03,78.05,77.98,78.02,25653.0,76.0162,76.0357,75.9675,76.0064,25653.0
2016-08-11 12:10:00,78.02,78.06,77.99,78.03,35831.0,76.0064,76.0454,75.9772,76.0162,35831.0
2016-08-11 12:15:00,78.03,78.05,78.0,78.03,25420.0,76.0162,76.0357,75.9869,76.0162,25420.0
2016-08-11 12:20:00,78.03,78.1,78.01,78.1,14658.0,76.0162,76.0844,75.9967,76.0844,14658.0
2016-08-11 12:25:00,78.1,78.1,77.95,77.97,51352.0,76.0844,76.0844,75.9382,75.9577,51352.0
2016-08-11 12:30:00,77.97,78.1,77.97,78.1,10477.0,75.9577,76.0844,75.9577,76.0844,10477.0
2016-08-11 12:35:00,78.09,78.11,78.0,78.01,29304.0,76.0746,76.0941,75.9869,75.9967,29304.0
2016-08-11 12:40:00,78.0,78.02,77.97,78.0,10800.0,75.9869,76.0064,75.9577,75.9869,10800.0
2016-08-11 12:45:00,78.0,78.0,77.95,77.96,8926.0,75.9869,75.9869,75.9382,75.948,8926.0
2016-08-11 12:50:00,77.96,78.04,77.96,77.97,16875.0,75.948,76.0259,75.948,75.9577,16875.0
2016-08-11 12:55:00,77.97,77.98,77.95,77.97,18102.0,75.9577,75.9675,75.9382,75.9577,18102.0
2016-08-11 13:00:00,77.97,78.02,77.97,78.02,13842.0,75.9577,76.0064,75.9577,76.0064,13842.0
2016-08-11 13:05:00,78.02,78.02,77.97,77.99,20738.0,76.0064,76.0064,75.9577,75.9772,20738.0
2016-08-11 13:10:00,77.99,78.0,77.98,77.99,9181.0,75.9772,75.9869,75.9675,75.9772,9181.0
2016-08-11 13:15:00,77.98,77.99,77.97,77.98,9802.0,75.9675,75.9772,75.9577,75.9675,9802.0
2016-08-11 13:20:00,77.98,78.0,77.97,78.0,13234.0,75.9675,75.9869,75.9577,75.9869,13234.0
2016-08-11 13:25:00,78.0,78.03,78.0,78.01,9529.0,75.9869,76.0162,75.9869,75.9967,9529.0
2016-08-11 13:30:00,78.02,78.09,78.01,78.03,21594.0,76.0064,76.0746,75.9967,76.0162,21594.0
2016-08-11 13:35:00,78.02,78.03,78.0,78.02,10971.0,76.0064,76.0162,75.9869,76.0064,10971.0
2016-08-11 13:40:00,78.02,78.02,77.91,77.92,22063.0,76.0064,76.0064,75.8993,75.909,22063.0
2016-08-11 13:45:00,77.93,77.99,77.92,77.97,10193.0,75.9188,75.9772,75.909,75.9577,10193.0
2016-08-11 13:50:00,77.98,78.11,77.98,78.05,78453.0,75.9675,76.0941,75.9675,76.0357,78453.0
2016-08-11 13:55:00,78.04,78.07,77.95,77.97,68044.0,76.0259,76.0551,75.9382,75.9577,68044.0
2016-08-11 14:00:00,77.99,78.07,77.98,78.04,11600.0,75.9772,76.0551,75.9675,76.0259,11600.0
2016-08-11 14:05:00,78.03,78.1,77.99,78.1,9841.0,76.0162,76.0844,75.9772,76.0844,9841.0
2016-08-11 14:10:00,78.11,78.14,78.07,78.1,12917.0,76.0941,76.1233,76.0551,76.0844,12917.0
2016-08-11 14:15:00,78.09,78.12,78.07,78.07,8349.0,76.0746,76.1039,76.0551,76.0551,8349.0
2016-08-11 14:20:00,78.08,78.09,78.06,78.07,9955.0,76.0649,76.0746,76.0454,76.0551,9955.0
2016-08-11 14:25:00,78.07,78.14,78.07,78.12,19988.0,76.0551,76.1233,76.0551,76.1039,19988.0
2016-08-11 14:30:00,78.12,78.12,78.06,78.1,33527.0,76.1039,76.1039,76.0454,76.0844,33527.0
2016-08-11 14:35:00,78.1,78.13,78.1,78.12,11874.0,76.0844,76.1136,76.0844,76.1039,11874.0
2016-08-11 14:40:00,78.11,78.17,78.11,78.17,11420.0,76.0941,76.1526,76.0941,76.1526,11420.0
2016-08-11 14:45:00,78.17,78.17,78.09,78.11,23197.0,76.1526,76.1526,76.0746,76.0941,23197.0
2016-08-11 14:50:00,78.11,78.15,78.11,78.14,18039.0,76.0941,76.1331,76.0941,76.1233,18039.0
2016-08-11 14:55:00,78.13,78.13,78.07,78.09,50115.0,76.1136,76.1136,76.0551,76.0746,50115.0
2016-08-11 15:00:00,78.11,78.13,78.08,78.11,56234.0,76.0941,76.1136,76.0649,76.0941,56234.0
2016-08-11 15:05:00,78.11,78.11,78.05,78.1,17243.0,76.0941,76.0941,76.0357,76.0844,17243.0
2016-08-11 15:10:00,78.11,78.15,78.1,78.13,54834.0,76.0941,76.1331,76.0844,76.1136,54834.0
2016-08-11 15:15:00,78.13,78.13,78.06,78.09,30802.0,76.1136,76.1136,76.0454,76.0746,30802.0
2016-08-11 15:20:00,78.09,78.1,78.03,78.04,29960.0,76.0746,76.0844,76.0162,76.0259,29960.0
2016-08-11 15:25:00,78.04,78.05,77.95,78.03,69355.0,76.0259,76.0357,75.9382,76.0162,69355.0
2016-08-11 15:30:00,78.03,78.07,78.02,78.04,118042.0,76.0162,76.0551,76.0064,76.0259,118042.0
2016-08-11 15:35:00,78.06,78.07,78.02,78.03,49799.0,76.0454,76.0551,76.0064,76.0162,49799.0
2016-08-11 15:40:00,78.04,78.08,78.03,78.03,35438.0,76.0259,76.0649,76.0162,76.0162,35438.0
2016-08-11 15:45:00,78.03,78.05,77.96,77.96,51966.0,76.0162,76.0357,75.948,75.948,51966.0
2016-08-11 15:50:00,77.97,78.0,77.96,77.97,48213.0,75.9577,75.9869,75.948,75.9577,48213.0
2016-08-11 15:55:00,77.96,77.97,77.84,77.85,170971.0,75.948,75.9577,75.8311,75.8408,170971.0
2016-08-12 09:30:00,78.0,78.4,77.67,77.67,69874.0,75.9869,76.3766,75.6655,75.6655,69874.0
2016-08-12 09:35:00,77.72,77.72,77.51,77.58,13330.0,75.7142,75.7142,75.5096,75.5778,13330.0
2016-08-12 09:40:00,77.63,77.97,77.59,77.82,15156.0,75.6265,75.9577,75.5875,75.8116,15156.0
2016-08-12 09:45:00,77.84,77.84,77.46,77.46,25492.0,75.8311,75.8311,75.4609,75.4609,25492.0
2016-08-12 09:50:00,77.47,77.48,77.29,77.34,31990.0,75.4706,75.4804,75.2953,75.344,31990.0
2016-08-12 09:55:00,77.33,77.57,77.33,77.48,13297.0,75.3342,75.568,75.3342,75.4804,13297.0
2016-08-12 10:00:00,77.48,77.58,77.41,77.48,12113.0,75.4804,75.5778,75.4122,75.4804,12113.0
2016-08-12 10:05:00,77.48,77.49,77.36,77.42,18929.0,75.4804,75.4901,75.3635,75.4219,18929.0
2016-08-12 10:10:00,77.42,77.49,77.37,77.4,13814.0,75.4219,75.4901,75.3732,75.4024,13814.0
2016-08-12 10:15:00,77.4,77.53,77.37,77.49,18337.0,75.4024,75.5291,75.3732,75.4901,18337.0
2016-08-12 10:20:00,77.47,77.55,77.39,77.41,21813.0,75.4706,75.5486,75.3927,75.4122,21813.0
2016-08-12 10:25:00,77.42,77.5,77.36,77.37,25679.0,75.4219,75.4999,75.3635,75.3732,25679.0
2016-08-12 10:30:00,77.38,77.44,77.38,77.41,14421.0,75.3829,75.4414,75.3829,75.4122,14421.0
2016-08-12 10:35:00,77.41,77.52,77.41,77.49,25481.0,75.4122,75.5193,75.4122,75.4901,25481.0
2016-08-12 10:40:00,77.5,77.52,77.46,77.46,26685.0,75.4999,75.5193,75.4609,75.4609,26685.0
2016-08-12 10:45:00,77.46,77.54,77.45,77.5,30779.0,75.4609,75.5388,75.4511,75.4999,30779.0
2016-08-12 10:50:00,77.49,77.5,77.33,77.36,37333.0,75.4901,75.4999,75.3342,75.3635,37333.0
2016-08-12 10:55:00,77.37,77.55,77.37,77.46,41799.0,75.3732,75.5486,75.3732,75.4609,41799.0
2016-08-12 11:00:00,77.48,77.5,77.46,77.46,16426.0,75.4804,75.4999,75.4609,75.4609,16426.0
2016-08-12 11:05:00,77.46,77.55,77.44,77.5,22626.0,75.4609,75.5486,75.4414,75.4999,22626.0
2016-08-12 11:10:00,77.5,77.5,77.44,77.45,30279.0,75.4999,75.4999,75.4414,75.4511,30279.0
2016-08-12 11:15:00,77.45,77.51,77.38,77.41,28817.0,75.4511,75.5096,75.3829,75.4122,28817.0
2016-08-12 11:20:00,77.41,77.42,77.38,77.41,12674.0,75.4122,75.4219,75.3829,75.4122,12674.0
2016-08-12 11:25:00,77.39,77.56,77.39,77.49,14568.0,75.3927,75.5583,75.3927,75.4901,14568.0
2016-08-12 11:30:00,77.5,77.51,77.39,77.41,13413.0,75.4999,75.5096,75.3927,75.4122,13413.0
2016-08-12 11:35:00,77.4,77.41,77.36,77.41,8100.0,75.4024,75.4122,75.3635,75.4122,8100.0
2016-08-12 11:40:00,77.4,77.43,77.37,77.37,9528.0,75.4024,75.4317,75.3732,75.3732,9528.0
2016-08-12 11:45:00,77.38,77.4,77.35,77.36,5730.0,75.3829,75.4024,75.3537,75.3635,5730.0
2016-08-12 11:50:00,77.36,77.42,77.33,77.38,16669.0,75.3635,75.4219,75.3342,75.3829,16669.0
2016-08-12 11:55:00,77.38,77.38,77.28,77.36,13924.0,75.3829,75.3829,75.2855,75.3635,13924.0
2016-08-12 12:00:00,77.34,77.4,77.29,77.32,16361.0,75.344,75.4024,75.2953,75.3245,16361.0
2016-08-12 12:05:00,77.33,77.36,77.21,77.24,21652.0,75.3342,75.3635,75.2173,75.2466,21652.0
2016-08-12 12:10:00,77.23,77.32,77.22,77.29,7605.0,75.2368,75.3245,75.2271,75.2953,7605.0
2016-08-12 12:15:00,77.29,77.35,77.26,77.33,10356.0,75.2953,75.3537,75.266,75.3342,10356.0
2016-08-12 12:20:00,77.32,77.33,77.22,77.27,16329.0,75.3245,75.3342,75.2271,75.2758,16329.0
2016-08-12 12:25:00,77.27,77.29,77.23,77.28,8700.0,75.2758,75.2953,75.2368,75.2855,8700.0
2016-08-12 12:30:00,77.28,77.31,77.26,77.29,6000.0,75.2855,75.3148,75.266,75.2953,6000.0
2016-08-12 12:35:00,77.28,77.31,77.22,77.23,11699.0,75.2855,75.3148,75.2271,75.2368,11699.0
2016-08-12 12:40:00,77.22,77.3,77.22,77.3,6700.0,75.2271,75.305,75.2271,75.305,6700.0
2016-08-12 12:45:00,77.29,77.29,77.23,77.26,10035.0,75.2953,75.2953,75.2368,75.266,10035.0
2016-08-12 12:50:00,77.26,77.26,77.2,77.2,6048.0,75.266,75.266,75.2076,75.2076,6048.0
2016-08-12 12:55:00,77.2,77.21,77.14,77.14,14139.0,75.2076,75.2173,75.1491,75.1491,14139.0
2016-08-12 13:00:00,77.14,77.17,77.1,77.12,13930.0,75.1491,75.1784,75.1102,75.1297,13930.0
2016-08-12 13:05:00,77.1,77.12,77.03,77.04,18390.0,75.1102,75.1297,75.042,75.0517,18390.0
2016-08-12 13:10:00,77.04,77.14,77.03,77.13,7081.0,75.0517,75.1491,75.042,75.1394,7081.0
2016-08-12 13:15:00,77.13,77.16,77.11,77.15,8703.0,75.1394,75.1686,75.1199,75.1589,8703.0
2016-08-12 13:20:00,77.15,77.18,77.15,77.16,6500.0,75.1589,75.1881,75.1589,75.1686,6500.0
2016-08-12 13:25:00,77.15,77.2,77.12,77.12,9921.0,75.1589,75.2076,75.1297,75.1297,9921.0
2016-08-12 13:30:00,77.12,77.24,77.11,77.22,18009.0,75.1297,75.2466,75.1199,75.2271,18009.0
2016-08-12 13:35:00,77.22,77.29,77.22,77.27,10300.0,75.2271,75.2953,75.2271,75.2758,10300.0
2016-08-12 13:40:00,77.29,77.34,77.29,77.33,15557.0,75.2953,75.344,75.2953,75.3342,15557.0
2016-08-12 13:45:00,77.32,77.32,77.27,77.27,10689.0,75.3245,75.3245,75.2758,75.2758,10689.0
2016-08-12 13:50:00,77.27,77.39,77.25,77.33,7327.0,75.2758,75.3927,75.2563,75.3342,7327.0
2016-08-12 13:55:00,77.33,77.35,77.32,77.34,10119.0,75.3342,75.3537,75.3245,75.344,10119.0
2016-08-12 14:00:00,77.33,77.33,77.29,77.33,8001.0,75.3342,75.3342,75.2953,75.3342,8001.0
2016-08-12 14:05:00,77.33,77.42,77.33,77.4,7320.0,75.3342,75.4219,75.3342,75.4024,7320.0
2016-08-12 14:10:00,77.4,77.42,77.38,77.4,11805.0,75.4024,75.4219,75.3829,75.4024,11805.0
2016-08-12 14:15:00,77.41,77.42,77.34,77.34,8847.0,75.4122,75.4219,75.344,75.344,8847.0
2016-08-12 14:20:00,77.33,77.4,77.32,77.38,7335.0,75.3342,75.4024,75.3245,75.3829,7335.0
2016-08-12 14:25:00,77.39,77.4,77.37,77.38,5473.0,75.3927,75.4024,75.3732,75.3829,5473.0
2016-08-12 14:30:00,77.38,77.42,77.37,77.42,9400.0,75.3829,75.4219,75.3732,75.4219,9400.0
2016-08-12 14:35:00,77.42,77.43,77.39,77.43,8007.0,75.4219,75.4317,75.3927,75.4317,8007.0
2016-08-12 14:40:00,77.43,77.44,77.37,77.42,11117.0,75.4317,75.4414,75.3732,75.4219,11117.0
2016-08-12 14:45:00,77.42,77.44,77.4,77.41,6000.0,75.4219,75.4414,75.4024,75.4122,6000.0
2016-08-12 14:50:00,77.41,77.42,77.37,77.38,8350.0,75.4122,75.4219,75.3732,75.3829,8350.0
2016-08-12 14:55:00,77.39,77.4,77.37,77.38,5738.0,75.3927,75.4024,75.3732,75.3829,5738.0
2016-08-12 15:00:00,77.38,77.4,77.37,77.4,14978.0,75.3829,75.4024,75.3732,75.4024,14978.0
2016-08-12 15:05:00,77.4,77.42,77.38,77.39,9742.0,75.4024,75.4219,75.3829,75.3927,9742.0
2016-08-12 15:10:00,77.39,77.44,77.38,77.42,15742.0,75.3927,75.4414,75.3829,75.4219,15742.0
2016-08-12 15:15:00,77.43,77.46,77.4,77.46,11111.0,75.4317,75.4609,75.4024,75.4609,11111.0
2016-08-12 15:20:00,77.44,77.49,77.41,77.48,14050.0,75.4414,75.4901,75.4122,75.4804,14050.0
2016-08-12 15:25:00,77.47,77.49,77.45,77.47,14061.0,75.4706,75.4901,75.4511,75.4706,14061.0
2016-08-12 15:30:00,77.48,77.48,77.45,77.47,24137.0,75.4804,75.4804,75.4511,75.4706,24137.0
2016-08-12 15:35:00,77.47,77.51,77.47,77.5,33455.0,75.4706,75.5096,75.4706,75.4999,33455.0
2016-08-12 15:40:00,77.5,77.53,77.48,77.5,34655.0,75.4999,75.5291,75.4804,75.4999,34655.0
2016-08-12 15:45:00,77.49,77.49,77.43,77.45,54585.0,75.4901,75.4901,75.4317,75.4511,54585.0
2016-08-12 15:50:00,77.45,77.47,77.44,77.45,71572.0,75.4511,75.4706,75.4414,75.4511,71572.0
2016-08-12 15:55:00,77.45,77.46,77.42,77.43,75372.0,75.4511,75.4609,75.4219,75.4317,75372.0
2016-08-15 09:30:00,77.59,77.85,77.33,77.73,85722.0,75.5875,75.8408,75.3342,75.7239,85722.0
2016-08-15 09:35:00,77.67,78.07,77.67,78.05,34171.0,75.6655,76.0551,75.6655,76.0357,34171.0
2016-08-15 09:40:00,78.06,78.45,78.06,78.44,52683.0,76.0454,76.4253,76.0454,76.4156,52683.0
2016-08-15 09:45:00,78.44,78.52,78.3,78.51,67656.0,76.4156,76.4935,76.2792,76.4838,67656.0
2016-08-15 09:50:00,78.51,78.91,78.49,78.85,54803.0,76.4838,76.8735,76.4643,76.815,54803.0
2016-08-15 09:55:00,78.85,78.87,78.57,78.67,49246.0,76.815,76.8345,76.5422,76.6397,49246.0
2016-08-15 10:00:00,78.69,78.7,78.46,78.56,43818.0,76.6591,76.6689,76.4351,76.5325,43818.0
2016-08-15 10:05:00,78.57,78.7,78.51,78.55,39485.0,76.5422,76.6689,76.4838,76.5228,39485.0
2016-08-15 10:10:00,78.55,78.62,78.55,78.59,16243.0,76.5228,76.5909,76.5228,76.5617,16243.0
2016-08-15 10:15:00,78.59,78.68,78.57,78.57,26552.0,76.5617,76.6494,76.5422,76.5422,26552.0
2016-08-15 10:20:00,78.58,78.72,78.54,78.62,34708.0,76.552,76.6884,76.513,76.5909,34708.0
2016-08-15 10:25:00,78.62,78.87,78.6,78.87,61867.0,76.5909,76.8345,76.5715,76.8345,61867.0
2016-08-15 10:30:00,78.86,79.04,78.84,78.98,31563.0,76.8248,77.0001,76.8053,76.9417,31563.0
2016-08-15 10:35:00,78.98,79.15,78.93,79.03,31175.0,76.9417,77.1073,76.8929,76.9904,31175.0
2016-08-15 10:40:00,79.04,79.25,79.03,79.06,51158.0,77.0001,77.2047,76.9904,77.0196,51158.0
2016-08-15 10:45:00,79.05,79.16,78.89,78.91,45239.0,77.0099,77.117,76.854,76.8735,45239.0
2016-08-15 10:50:00,78.91,78.91,78.78,78.86,23879.0,76.8735,76.8735,76.7468,76.8248,23879.0
2016-08-15 10:55:00,78.86,78.96,78.79,78.96,15400.0,76.8248,76.9222,76.7566,76.9222,15400.0
2016-08-15 11:00:00,78.96,79.01,78.87,78.89,42225.0,76.9222,76.9709,76.8345,76.854,42225.0
2016-08-15 11:05:00,78.9,78.91,78.84,78.88,17864.0,76.8637,76.8735,76.8053,76.8442,17864.0
2016-08-15 11:10:00,78.88,79.0,78.88,78.99,22045.0,76.8442,76.9611,76.8442,76.9514,22045.0
2016-08-15 11:15:00,79.0,79.1,79.0,79.04,27382.0,76.9611,77.0586,76.9611,77.0001,27382.0
2016-08-15 11:20:00,79.06,79.1,79.04,79.09,12823.0,77.0196,77.0586,77.0001,77.0488,12823.0
2016-08-15 11:25:00,79.1,79.11,78.99,79.05,21921.0,77.0586,77.0683,76.9514,77.0099,21921.0
2016-08-15 11:30:00,79.04,79.05,78.97,78.99,38390.0,77.0001,77.0099,76.9319,76.9514,38390.0
2016-08-15 11:35:00,78.99,79.04,78.97,79.03,19111.0,76.9514,77.0001,76.9319,76.9904,19111.0
2016-08-15 11:40:00,79.03,79.13,79.03,79.13,15541.0,76.9904,77.0878,76.9904,77.0878,15541.0
2016-08-15 11:45:00,79.13,79.19,79.09,79.17,18510.0,77.0878,77.1462,77.0488,77.1268,18510.0
2016-08-15 11:50:00,79.16,79.17,79.08,79.15,42252.0,77.117,77.1268,77.0391,77.1073,42252.0
2016-08-15 11:55:00,79.16,79.18,79.12,79.16,18176.0,77.117,77.1365,77.078,77.117,18176.0
2016-08-15 12:00:00,79.16,79.19,79.1,79.13,22911.0,77.117,77.1462,77.0586,77.0878,22911.0
2016-08-15 12:05:00,79.13,79.19,79.12,79.15,16816.0,77.0878,77.1462,77.078,77.1073,16816.0
2016-08-15 12:10:00,79.15,79.15,79.09,79.12,22035.0,77.1073,77.1073,77.0488,77.078,22035.0
2016-08-15 12:15:00,79.12,79.14,79.09,79.11,25143.0,77.078,77.0975,77.0488,77.0683,25143.0
2016-08-15 12:20:00,79.11,79.27,79.09,79.26,54182.0,77.0683,77.2242,77.0488,77.2144,54182.0
2016-08-15 12:25:00,79.26,79.37,79.25,79.35,123810.0,77.2144,77.3216,77.2047,77.3021,123810.0
2016-08-15 12:30:00,79.35,79.36,79.28,79.34,29660.0,77.3021,77.3118,77.2339,77.2924,29660.0
2016-08-15 12:35:00,79.33,79.4,79.3,79.4,32477.0,77.2826,77.3508,77.2534,77.3508,32477.0
2016-08-15 12:40:00,79.4,79.53,79.36,79.49,60364.0,77.3508,77.4775,77.3118,77.4385,60364.0
2016-08-15 12:45:00,79.5,79.52,79.47,79.49,11391.0,77.4482,77.4677,77.419,77.4385,11391.0
2016-08-15 12:50:00,79.49,79.53,79.46,79.46,10735.0,77.4385,77.4775,77.4093,77.4093,10735.0
2016-08-15 12:55:00,79.45,79.46,79.42,79.42,20422.0,77.3995,77.4093,77.3703,77.3703,20422.0
2016-08-15 13:00:00,79.42,79.46,79.4,79.45,22179.0,77.3703,77.4093,77.3508,77.3995,22179.0
2016-08-15 13:05:00,79.45,79.53,79.42,79.52,42839.0,77.3995,77.4775,77.3703,77.4677,42839.0
2016-08-15 13:10:00,79.55,79.56,79.49,79.55,20890.0,77.4969,77.5067,77.4385,77.4969,20890.0
2016-08-15 13:15:00,79.53,79.55,79.5,79.51,22561.0,77.4775,77.4969,77.4482,77.458,22561.0
2016-08-15 13:20:00,79.51,79.51,79.45,79.47,11251.0,77.458,77.458,77.3995,77.419,11251.0
2016-08-15 13:25:00,79.46,79.47,79.42,79.43,12555.0,77.4093,77.419,77.3703,77.38,12555.0
2016-08-15 13:30:00,79.44,79.46,79.43,79.44,19294.0,77.3898,77.4093,77.38,77.3898,19294.0
2016-08-15 13:35:00,79.44,79.46,79.42,79.46,16900.0,77.3898,77.4093,77.3703,77.4093,16900.0
2016-08-15 13:40:00,79.46,79.52,79.46,79.48,10464.0,77.4093,77.4677,77.4093,77.4288,10464.0
2016-08-15 13:45:00,79.48,79.49,79.44,79.45,8823.0,77.4288,77.4385,77.3898,77.3995,8823.0
2016-08-15 13:50:00,79.44,79.53,79.43,79.5,18011.0,77.3898,77.4775,77.38,77.4482,18011.0
2016-08-15 13:55:00,79.48,79.5,79.43,79.43,11905.0,77.4288,77.4482,77.38,77.38,11905.0
2016-08-15 14:00:00,79.42,79.42,79.39,79.42,14229.0,77.3703,77.3703,77.3411,77.3703,14229.0
2016-08-15 14:05:00,79.41,79.43,79.38,79.39,27261.0,77.3606,77.38,77.3313,77.3411,27261.0
2016-08-15 14:10:00,79.4,79.41,79.37,79.37,12465.0,77.3508,77.3606,77.3216,77.3216,12465.0
2016-08-15 14:15:00,79.37,79.39,79.35,79.39,23328.0,77.3216,77.3411,77.3021,77.3411,23328.0
2016-08-15 14:20:00,79.39,79.43,79.36,79.42,12968.0,77.3411,77.38,77.3118,77.3703,12968.0
2016-08-15 14:25:00,79.42,79.46,79.41,79.42,20297.0,77.3703,77.4093,77.3606,77.3703,20297.0
2016-08-15 14:30:00,79.42,79.44,79.38,79.38,28217.0,77.3703,77.3898,77.3313,77.3313,28217.0
2016-08-15 14:35:00,79.37,79.38,79.25,79.34,46188.0,77.3216,77.3313,77.2047,77.2924,46188.0
2016-08-15 14:40:00,79.34,79.39,79.33,79.36,28574.0,77.2924,77.3411,77.2826,77.3118,28574.0
2016-08-15 14:45:00,79.36,79.36,79.33,79.35,34608.0,77.3118,77.3118,77.2826,77.3021,34608.0
2016-08-15 14:50:00,79.34,79.36,79.34,79.36,25470.0,77.2924,77.3118,77.2924,77.3118,25470.0
2016-08-15 14:55:00,79.35,79.35,79.26,79.27,26119.0,77.3021,77.3021,77.2144,77.2242,26119.0
2016-08-15 15:00:00,79.26,79.26,79.24,79.25,20312.0,77.2144,77.2144,77.1949,77.2047,20312.0
2016-08-15 15:05:00,79.25,79.29,79.24,79.28,33107.0,77.2047,77.2437,77.1949,77.2339,33107.0
2016-08-15 15:10:00,79.27,79.27,79.22,79.27,31617.0,77.2242,77.2242,77.1755,77.2242,31617.0
2016-08-15 15:15:00,79.27,79.34,79.25,79.33,39625.0,77.2242,77.2924,77.2047,77.2826,39625.0
2016-08-15 15:20:00,79.32,79.37,79.31,79.37,29569.0,77.2729,77.3216,77.2631,77.3216,29569.0
2016-08-15 15:25:00,79.37,79.4,79.36,79.4,23042.0,77.3216,77.3508,77.3118,77.3508,23042.0
2016-08-15 15:30:00,79.39,79.4,79.29,79.31,56630.0,77.3411,77.3508,77.2437,77.2631,56630.0
2016-08-15 15:35:00,79.31,79.37,79.3,79.37,52180.0,77.2631,77.3216,77.2534,77.3216,52180.0
2016-08-15 15:40:00,79.36,79.4,79.35,79.4,59340.0,77.3118,77.3508,77.3021,77.3508,59340.0
2016-08-15 15:45:00,79.4,79.4,79.38,79.4,46198.0,77.3508,77.3508,77.3313,77.3508,46198.0
2016-08-15 15:50:00,79.4,79.43,79.4,79.42,98776.0,77.3508,77.38,77.3508,77.3703,98776.0
2016-08-15 15:55:00,79.42,79.49,79.42,79.47,179135.0,77.3703,77.4385,77.3703,77.419,179135.0
2016-08-16 09:30:00,78.78,78.89,78.53,78.66,129077.0,76.7468,76.854,76.5033,76.6299,129077.0
2016-08-16 09:35:00,78.73,78.8,78.45,78.45,31728.0,76.6981,76.7663,76.4253,76.4253,31728.0
2016-08-16 09:40:00,78.48,78.48,77.82,78.23,74254.0,76.4546,76.4546,75.8116,76.211,74254.0
2016-08-16 09:45:00,78.21,78.27,78.01,78.18,36697.0,76.1915,76.25,75.9967,76.1623,36697.0
2016-08-16 09:50:00,78.16,78.2,78.0,78.09,94363.0,76.1428,76.1818,75.9869,76.0746,94363.0
2016-08-16 09:55:00,78.09,78.4,78.09,78.35,45632.0,76.0746,76.3766,76.0746,76.3279,45632.0
2016-08-16 10:00:00,78.37,78.61,78.28,78.54,61865.0,76.3474,76.5812,76.2597,76.513,61865.0
2016-08-16 10:05:00,78.54,78.59,78.4,78.48,52387.0,76.513,76.5617,76.3766,76.4546,52387.0
2016-08-16 10:10:00,78.48,78.55,78.42,78.42,62688.0,76.4546,76.5228,76.3961,76.3961,62688.0
2016-08-16 10:15:00,78.42,78.51,78.4,78.44,50362.0,76.3961,76.4838,76.3766,76.4156,50362.0
2016-08-16 10:20:00,78.43,78.44,78.23,78.31,44256.0,76.4059,76.4156,76.211,76.2889,44256.0
2016-08-16 10:25:00,78.31,78.37,78.25,78.27,34544.0,76.2889,76.3474,76.2305,76.25,34544.0
2016-08-16 10:30:00,78.27,78.34,78.13,78.13,36350.0,76.25,76.3182,76.1136,76.1136,36350.0
2016-08-16 10:35:00,78.15,78.19,78.12,78.13,27994.0,76.1331,76.172,76.1039,76.1136,27994.0
2016-08-16 10:40:00,78.13,78.16,78.06,78.16,38801.0,76.1136,76.1428,76.0454,76.1428,38801.0
2016-08-16 10:45:00,78.16,78.18,78.07,78.13,31295.0,76.1428,76.1623,76.0551,76.1136,31295.0
2016-08-16 10:50:00,78.15,78.33,78.15,78.32,20970.0,76.1331,76.3084,76.1331,76.2987,20970.0
2016-08-16 10:55:00,78.32,78.34,78.2,78.26,52626.0,76.2987,76.3182,76.1818,76.2402,52626.0
2016-08-16 11:00:00,78.26,78.29,78.1,78.13,63783.0,76.2402,76.2695,76.0844,76.1136,63783.0
2016-08-16 11:05:00,78.13,78.13,78.05,78.11,30067.0,76.1136,76.1136,76.0357,76.0941,30067.0
2016-08-16 11:10:00,78.11,78.13,78.05,78.11,25774.0,76.0941,76.1136,76.0357,76.0941,25774.0
2016-08-16 11:15:00,78.12,78.23,78.12,78.23,22456.0,76.1039,76.211,76.1039,76.211,22456.0
2016-08-16 11:20:00,78.24,78.29,78.14,78.15,23219.0,76.2208,76.2695,76.1233,76.1331,23219.0
2016-08-16 11:25:00,78.14,78.17,78.09,78.12,19067.0,76.1233,76.1526,76.0746,76.1039,19067.0
2016-08-16 11:30:00,78.12,78.16,78.0,78.0,21313.0,76.1039,76.1428,75.9869,75.9869,21313.0
2016-08-16 11:35:00,78.0,78.12,78.0,78.04,33571.0,75.9869,76.1039,75.9869,76.0259,33571.0
2016-08-16 11:40:00,78.02,78.12,78.0,78.02,20940.0,76.0064,76.1039,75.9869,76.0064,20940.0
2016-08-16 11:45:00,78.02,78.09,78.0,78.06,12203.0,76.0064,76.0746,75.9869,76.0454,12203.0
2016-08-16 11:50:00,78.06,78.09,78.01,78.06,12061.0,76.0454,76.0746,75.9967,76.0454,12061.0
2016-08-16 11:55:00,78.07,78.12,78.02,78.05,14497.0,76.0551,76.1039,76.0064,76.0357,14497.0
2016-08-16 12:00:00,78.05,78.05,78.0,78.02,23172.0,76.0357,76.0357,75.9869,76.0064,23172.0
2016-08-16 12:05:00,78.01,78.08,78.0,78.05,16970.0,75.9967,76.0649,75.9869,76.0357,16970.0
2016-08-16 12:10:00,78.05,78.05,78.01,78.02,8163.0,76.0357,76.0357,75.9967,76.0064,8163.0
2016-08-16 12:15:00,78.01,78.11,78.0,78.11,22798.0,75.9967,76.0941,75.9869,76.0941,22798.0
2016-08-16 12:20:00,78.13,78.2,78.12,78.17,21993.0,76.1136,76.1818,76.1039,76.1526,21993.0
2016-08-16 12:25:00,78.17,78.18,78.13,78.18,11161.0,76.1526,76.1623,76.1136,76.1623,11161.0
2016-08-16 12:30:00,78.18,78.19,78.12,78.17,13050.0,76.1623,76.172,76.1039,76.1526,13050.0
2016-08-16 12:35:00,78.17,78.23,78.15,78.21,14085.0,76.1526,76.211,76.1331,76.1915,14085.0
2016-08-16 12:40:00,78.21,78.29,78.2,78.27,11233.0,76.1915,76.2695,76.1818,76.25,11233.0
2016-08-16 12:45:00,78.28,78.35,78.25,78.25,14619.0,76.2597,76.3279,76.2305,76.2305,14619.0
2016-08-16 12:50:00,78.26,78.29,78.24,78.27,13529.0,76.2402,76.2695,76.2208,76.25,13529.0
2016-08-16 12:55:00,78.28,78.31,78.24,78.31,14150.0,76.2597,76.2889,76.2208,76.2889,14150.0
2016-08-16 13:00:00,78.32,78.33,78.23,78.25,12894.0,76.2987,76.3084,76.211,76.2305,12894.0
2016-08-16 13:05:00,78.27,78.3,78.23,78.26,14673.0,76.25,76.2792,76.211,76.2402,14673.0
2016-08-16 13:10:00,78.25,78.27,78.16,78.19,11885.0,76.2305,76.25,76.1428,76.172,11885.0
2016-08-16 13:15:00,78.17,78.17,78.01,78.03,13941.0,76.1526,76.1526,75.9967,76.0162,13941.0
2016-08-16 13:20:00,78.04,78.08,78.0,78.01,19395.0,76.0259,76.0649,75.9869,75.9967,19395.0
2016-08-16 13:25:00,78.01,78.04,78.0,78.02,12566.0,75.9967,76.0259,75.9869,76.0064,12566.0
2016-08-16 13:30:00,78.02,78.04,78.0,78.01,15631.0,76.0064,76.0259,75.9869,75.9967,15631.0
2016-08-16 13:35:00,78.01,78.04,78.0,78.01,14444.0,75.9967,76.0259,75.9869,75.9967,14444.0
2016-08-16 13:40:00,78.02,78.04,78.0,78.03,12895.0,76.0064,76.0259,75.9869,76.0162,12895.0
2016-08-16 13:45:00,78.02,78.09,78.01,78.09,11403.0,76.0064,76.0746,75.9967,76.0746,11403.0
2016-08-16 13:50:00,78.08,78.11,78.04,78.11,9131.0,76.0649,76.0941,76.0259,76.0941,9131.0
2016-08-16 13:55:00,78.11,78.11,78.05,78.06,12600.0,76.0941,76.0941,76.0357,76.0454,12600.0
2016-08-16 14:00:00,78.07,78.15,78.07,78.11,13992.0,76.0551,76.1331,76.0551,76.0941,13992.0
2016-08-16 14:05:00,78.12,78.15,78.1,78.13,13368.0,76.1039,76.1331,76.0844,76.1136,13368.0
2016-08-16 14:10:00,78.11,78.24,78.11,78.22,27620.0,76.0941,76.2208,76.0941,76.2013,27620.0
2016-08-16 14:15:00,78.22,78.22,78.14,78.18,19450.0,76.2013,76.2013,76.1233,76.1623,19450.0
2016-08-16 14:20:00,78.17,78.22,78.13,78.19,17769.0,76.1526,76.2013,76.1136,76.172,17769.0
2016-08-16 14:25:00,78.18,78.29,78.12,78.19,46251.0,76.1623,76.2695,76.1039,76.172,46251.0
2016-08-16 14:30:00,78.18,78.23,78.16,78.22,16191.0,76.1623,76.211,76.1428,76.2013,16191.0
2016-08-16 14:35:00,78.22,78.24,78.17,78.23,24794.0,76.2013,76.2208,76.1526,76.211,24794.0
2016-08-16 14:40:00,78.23,78.28,78.2,78.28,18461.0,76.211,76.2597,76.1818,76.2597,18461.0
2016-08-16 14:45:00,78.28,78.33,78.23,78.32,27600.0,76.2597,76.3084,76.211,76.2987,27600.0
2016-08-16 14:50:00,78.31,78.4,78.28,78.37,27356.0,76.2889,76.3766,76.2597,76.3474,27356.0
2016-08-16 14:55:00,78.37,78.37,78.29,78.31,15331.0,76.3474,76.3474,76.2695,76.2889,15331.0
2016-08-16 15:00:00,78.31,78.35,78.31,78.34,20514.0,76.2889,76.3279,76.2889,76.3182,20514.0
2016-08-16 15:05:00,78.34,78.36,78.34,78.35,19054.0,76.3182,76.3377,76.3182,76.3279,19054.0
2016-08-16 15:10:00,78.34,78.38,78.33,78.35,47843.0,76.3182,76.3571,76.3084,76.3279,47843.0
2016-08-16 15:15:00,78.35,78.39,78.34,78.35,30571.0,76.3279,76.3669,76.3182,76.3279,30571.0
2016-08-16 15:20:00,78.35,78.4,78.34,78.38,26161.0,76.3279,76.3766,76.3182,76.3571,26161.0
2016-08-16 15:25:00,78.39,78.39,78.36,78.39,30065.0,76.3669,76.3669,76.3377,76.3669,30065.0
2016-08-16 15:30:00,78.38,78.4,78.36,78.38,52813.0,76.3571,76.3766,76.3377,76.3571,52813.0
2016-08-16 15:35:00,78.38,78.4,78.35,78.35,78172.0,76.3571,76.3766,76.3279,76.3279,78172.0
2016-08-16 15:40:00,78.35,78.36,78.22,78.22,56357.0,76.3279,76.3377,76.2013,76.2013,56357.0
2016-08-16 15:45:00,78.23,78.25,78.18,78.19,50258.0,76.211,76.2305,76.1623,76.172,50258.0
2016-08-16 15:50:00,78.18,78.2,78.15,78.17,80147.0,76.1623,76.1818,76.1331,76.1526,80147.0
2016-08-16 15:55:00,78.17,78.18,78.0,78.05,154838.0,76.1526,76.1623,75.9869,76.0357,154838.0
2016-08-17 09:30:00,78.0,78.11,77.81,78.09,35801.0,75.9869,76.0941,75.8019,76.0746,35801.0
2016-08-17 09:35:00,78.07,78.21,77.97,78.17,36953.0,76.0551,76.1915,75.9577,76.1526,36953.0
2016-08-17 09:40:00,78.23,78.48,78.23,78.45,18385.0,76.211,76.4546,76.211,76.4253,18385.0
2016-08-17 09:45:00,78.43,78.81,78.41,78.7,33779.0,76.4059,76.776,76.3864,76.6689,33779.0
2016-08-17 09:50:00,78.71,78.71,78.53,78.66,28800.0,76.6786,76.6786,76.5033,76.6299,28800.0
2016-08-17 09:55:00,78.66,78.97,78.63,78.92,47391.0,76.6299,76.9319,76.6007,76.8832,47391.0
2016-08-17 10:00:00,78.92,78.99,78.7,78.78,42502.0,76.8832,76.9514,76.6689,76.7468,42502.0
2016-08-17 10:05:00,78.78,78.92,78.76,78.9,27202.0,76.7468,76.8832,76.7273,76.8637,27202.0
2016-08-17 10:10:00,78.9,79.03,78.82,78.88,30746.0,76.8637,76.9904,76.7858,76.8442,30746.0
2016-08-17 10:15:00,78.87,79.08,78.74,79.06,51010.0,76.8345,77.0391,76.7079,77.0196,51010.0
2016-08-17 10:20:00,79.05,79.11,78.94,79.06,23709.0,77.0099,77.0683,76.9027,77.0196,23709.0
2016-08-17 10:25:00,79.03,79.04,78.85,78.85,26792.0,76.9904,77.0001,76.815,76.815,26792.0
2016-08-17 10:30:00,78.85,78.98,78.72,78.72,19209.0,76.815,76.9417,76.6884,76.6884,19209.0
2016-08-17 10:35:00,78.71,78.71,78.49,78.49,43166.0,76.6786,76.6786,76.4643,76.4643,43166.0
2016-08-17 10:40:00,78.48,78.48,78.4,78.42,11047.0,76.4546,76.4546,76.3766,76.3961,11047.0
2016-08-17 10:45:00,78.42,78.42,78.21,78.21,16460.0,76.3961,76.3961,76.1915,76.1915,16460.0
2016-08-17 10:50:00,78.22,78.39,78.21,78.34,25215.0,76.2013,76.3669,76.1915,76.3182,25215.0
2016-08-17 10:55:00,78.35,78.36,78.26,78.33,16672.0,76.3279,76.3377,76.2402,76.3084,16672.0
2016-08-17 11:00:00,78.33,78.34,78.24,78.25,43973.0,76.3084,76.3182,76.2208,76.2305,43973.0
2016-08-17 11:05:00,78.25,78.25,78.16,78.17,38894.0,76.2305,76.2305,76.1428,76.1526,38894.0
2016-08-17 11:10:00,78.17,78.24,78.11,78.24,24003.0,76.1526,76.2208,76.0941,76.2208,24003.0
2016-08-17 11:15:00,78.24,78.49,78.24,78.47,16508.0,76.2208,76.4643,76.2208,76.4448,16508.0
2016-08-17 11:20:00,78.46,78.47,78.36,78.4,30807.0,76.4351,76.4448,76.3377,76.3766,30807.0
2016-08-17 11:25:00,78.42,78.51,78.33,78.36,26811.0,76.3961,76.4838,76.3084,76.3377,26811.0
2016-08-17 11:30:00,78.35,78.43,78.35,78.39,14429.0,76.3279,76.4059,76.3279,76.3669,14429.0
2016-08-17 11:35:00,78.38,78.53,78.35,78.5,24063.0,76.3571,76.5033,76.3279,76.474,24063.0
2016-08-17 11:40:00,78.5,78.52,78.44,78.47,30235.0,76.474,76.4935,76.4156,76.4448,30235.0
2016-08-17 11:45:00,78.47,78.52,78.47,78.51,14394.0,76.4448,76.4935,76.4448,76.4838,14394.0
2016-08-17 11:50:00,78.5,78.54,78.47,78.49,17642.0,76.474,76.513,76.4448,76.4643,17642.0
2016-08-17 11:55:00,78.51,78.52,78.43,78.44,23355.0,76.4838,76.4935,76.4059,76.4156,23355.0
2016-08-17 12:00:00,78.44,78.5,78.44,78.48,11901.0,76.4156,76.474,76.4156,76.4546,11901.0
2016-08-17 12:05:00,78.46,78.51,78.41,78.51,15294.0,76.4351,76.4838,76.3864,76.4838,15294.0
2016-08-17 12:10:00,78.51,78.52,78.48,78.51,12308.0,76.4838,76.4935,76.4546,76.4838,12308.0
2016-08-17 12:15:00,78.52,78.54,78.49,78.5,9393.0,76.4935,76.513,76.4643,76.474,9393.0
2016-08-17 12:20:00,78.5,78.58,78.49,78.58,7778.0,76.474,76.552,76.4643,76.552,7778.0
2016-08-17 12:25:00,78.61,78.7,78.59,78.68,15574.0,76.5812,76.6689,76.5617,76.6494,15574.0
2016-08-17 12:30:00,78.68,78.71,78.65,78.65,19659.0,76.6494,76.6786,76.6202,76.6202,19659.0
2016-08-17 12:35:00,78.65,78.68,78.64,78.67,20588.0,76.6202,76.6494,76.6104,76.6397,20588.0
2016-08-17 12:40:00,78.67,78.69,78.64,78.69,9368.0,76.6397,76.6591,76.6104,76.6591,9368.0
2016-08-17 12:45:00,78.69,79.12,78.69,79.11,80251.0,76.6591,77.078,76.6591,77.0683,80251.0
2016-08-17 12:50:00,79.11,79.36,79.11,79.17,63119.0,77.0683,77.3118,77.0683,77.1268,63119.0
2016-08-17 12:55:00,79.17,79.2,79.03,79.08,23835.0,77.1268,77.156,76.9904,77.0391,23835.0
2016-08-17 13:00:00,79.07,79.1,79.0,79.01,19934.0,77.0293,77.0586,76.9611,76.9709,19934.0
2016-08-17 13:05:00,79.01,79.02,78.84,78.84,13535.0,76.9709,76.9806,76.8053,76.8053,13535.0
2016-08-17 13:10:00,78.84,78.92,78.8,78.91,18354.0,76.8053,76.8832,76.7663,76.8735,18354.0
2016-08-17 13:15:00,78.91,78.93,78.83,78.85,16537.0,76.8735,76.8929,76.7955,76.815,16537.0
2016-08-17 13:20:00,78.85,78.95,78.79,78.9,40212.0,76.815,76.9124,76.7566,76.8637,40212.0
2016-08-17 13:25:00,78.89,78.98,78.88,78.97,18384.0,76.854,76.9417,76.8442,76.9319,18384.0
2016-08-17 13:30:00,78.97,78.98,78.92,78.95,11085.0,76.9319,76.9417,76.8832,76.9124,11085.0
2016-08-17 13:35:00,78.94,79.07,78.91,79.06,17971.0,76.9027,77.0293,76.8735,77.0196,17971.0
2016-08-17 13:40:00,79.07,79.15,79.02,79.05,14600.0,77.0293,77.1073,76.9806,77.0099,14600.0
2016-08-17 13:45:00,79.05,79.15,79.05,79.12,27127.0,77.0099,77.1073,77.0099,77.078,27127.0
2016-08-17 13:50:00,79.12,79.14,79.0,79.04,31961.0,77.078,77.0975,76.9611,77.0001,31961.0
2016-08-17 13:55:00,79.05,79.06,78.98,79.01,35094.0,77.0099,77.0196,76.9417,76.9709,35094.0
2016-08-17 14:00:00,79.01,79.2,78.9,79.15,85505.0,76.9709,77.156,76.8637,77.1073,85505.0
2016-08-17 14:05:00,79.15,79.27,79.09,79.25,19358.0,77.1073,77.2242,77.0488,77.2047,19358.0
2016-08-17 14:10:00,79.24,79.38,79.15,79.3,25285.0,77.1949,77.3313,77.1073,77.2534,25285.0
2016-08-17 14:15:00,79.33,79.33,79.17,79.29,33422.0,77.2826,77.2826,77.1268,77.2437,33422.0
2016-08-17 14:20:00,79.29,79.35,79.27,79.32,33362.0,77.2437,77.3021,77.2242,77.2729,33362.0
2016-08-17 14:25:00,79.31,79.39,79.31,79.38,19288.0,77.2631,77.3411,77.2631,77.3313,19288.0
2016-08-17 14:30:00,79.35,79.37,79.26,79.36,56036.0,77.3021,77.3216,77.2144,77.3118,56036.0
2016-08-17 14:35:00,79.35,79.36,79.25,79.32,27885.0,77.3021,77.3118,77.2047,77.2729,27885.0
2016-08-17 14:40:00,79.32,79.32,79.24,79.25,17693.0,77.2729,77.2729,77.1949,77.2047,17693.0
2016-08-17 14:45:00,79.24,79.37,79.21,79.32,44953.0,77.1949,77.3216,77.1657,77.2729,44953.0
2016-08-17 14:50:00,79.3,79.38,79.3,79.38,46913.0,77.2534,77.3313,77.2534,77.3313,46913.0
2016-08-17 14:55:00,79.39,79.41,79.3,79.35,41162.0,77.3411,77.3606,77.2534,77.3021,41162.0
2016-08-17 15:00:00,79.35,79.39,79.3,79.34,47893.0,77.3021,77.3411,77.2534,77.2924,47893.0
2016-08-17 15:05:00,79.33,79.36,79.25,79.25,45073.0,77.2826,77.3118,77.2047,77.2047,45073.0
2016-08-17 15:10:00,79.24,79.32,79.22,79.31,56204.0,77.1949,77.2729,77.1755,77.2631,56204.0
2016-08-17 15:15:00,79.32,79.42,79.29,79.38,35242.0,77.2729,77.3703,77.2437,77.3313,35242.0
2016-08-17 15:20:00,79.38,79.43,79.36,79.4,29328.0,77.3313,77.38,77.3118,77.3508,29328.0
2016-08-17 15:25:00,79.41,79.59,79.41,79.56,61911.0,77.3606,77.5359,77.3606,77.5067,61911.0
2016-08-17 15:30:00,79.56,79.59,79.5,79.5,83146.0,77.5067,77.5359,77.4482,77.4482,83146.0
2016-08-17 15:35:00,79.51,79.6,79.5,79.6,39206.0,77.458,77.5457,77.4482,77.5457,39206.0
2016-08-17 15:40:00,79.6,79.64,79.55,79.64,105287.0,77.5457,77.5846,77.4969,77.5846,105287.0
2016-08-17 15:45:00,79.63,79.71,79.63,79.71,120680.0,77.5749,77.6528,77.5749,77.6528,120680.0
2016-08-17 15:50:00,79.7,79.73,79.65,79.73,159864.0,77.6431,77.6723,77.5944,77.6723,159864.0
2016-08-17 15:55:00,79.72,79.86,79.69,79.77,257001.0,77.6626,77.7989,77.6333,77.7113,257001.0
2016-08-18 09:30:00,79.8,80.12,79.63,80.11,150251.0,77.7405,78.0522,77.5749,78.0425,150251.0
2016-08-18 09:35:00,80.15,81.0,79.95,80.69,199541.0,78.0815,78.9095,77.8866,78.6075,199541.0
2016-08-18 09:40:00,80.69,81.11,80.45,81.07,156756.0,78.6075,79.0167,78.3737,78.9777,156756.0
2016-08-18 09:45:00,81.07,81.08,80.58,80.96,70548.0,78.9777,78.9875,78.5004,78.8706,70548.0
2016-08-18 09:50:00,80.94,81.22,80.82,81.2,108035.0,78.8511,79.1238,78.7342,79.1044,108035.0
2016-08-18 09:55:00,81.21,81.52,81.15,81.41,114596.0,79.1141,79.4161,79.0557,79.3089,114596.0
2016-08-18 10:00:00,81.41,81.49,80.94,81.05,220436.0,79.3089,79.3869,78.8511,78.9582,220436.0
2016-08-18 10:05:00,81.08,81.24,81.0,81.2,65134.0,78.9875,79.1433,78.9095,79.1044,65134.0
2016-08-18 10:10:00,81.2,81.47,81.19,81.43,71319.0,79.1044,79.3674,79.0946,79.3284,71319.0
2016-08-18 10:15:00,81.44,81.8,81.42,81.7,104765.0,79.3382,79.6889,79.3187,79.5915,104765.0
2016-08-18 10:20:00,81.69,81.8,81.5,81.57,96083.0,79.5817,79.6889,79.3966,79.4648,96083.0
2016-08-18 10:25:00,81.56,81.56,81.37,81.53,45363.0,79.4551,79.4551,79.27,79.4258,45363.0
2016-08-18 10:30:00,81.53,81.65,81.51,81.53,48106.0,79.4258,79.5427,79.4064,79.4258,48106.0
2016-08-18 10:35:00,81.52,81.54,81.43,81.5,56857.0,79.4161,79.4356,79.3284,79.3966,56857.0
2016-08-18 10:40:00,81.5,81.52,81.17,81.27,55757.0,79.3966,79.4161,79.0751,79.1726,55757.0
2016-08-18 10:45:00,81.26,81.27,81.07,81.12,39035.0,79.1628,79.1726,78.9777,79.0264,39035.0
2016-08-18 10:50:00,81.1,81.29,81.1,81.29,50658.0,79.0069,79.192,79.0069,79.192,50658.0
2016-08-18 10:55:00,81.27,81.37,81.2,81.2,56142.0,79.1726,79.27,79.1044,79.1044,56142.0
2016-08-18 11:00:00,81.22,81.25,81.13,81.21,35270.0,79.1238,79.1531,79.0362,79.1141,35270.0
2016-08-18 11:05:00,81.22,81.32,81.1,81.15,43032.0,79.1238,79.2213,79.0069,79.0557,43032.0
2016-08-18 11:10:00,81.14,81.18,80.94,80.99,40652.0,79.0459,79.0849,78.8511,78.8998,40652.0
2016-08-18 11:15:00,81.01,81.08,80.9,81.04,32212.0,78.9193,78.9875,78.8121,78.9485,32212.0
2016-08-18 11:20:00,81.04,81.23,81.03,81.23,35325.0,78.9485,79.1336,78.9387,79.1336,35325.0
2016-08-18 11:25:00,81.23,81.27,81.15,81.22,18407.0,79.1336,79.1726,79.0557,79.1238,18407.0
2016-08-18 11:30:00,81.23,81.35,81.19,81.31,18293.0,79.1336,79.2505,79.0946,79.2115,18293.0
2016-08-18 11:35:00,81.33,81.4,81.25,81.3,22542.0,79.231,79.2992,79.1531,79.2018,22542.0
2016-08-18 11:40:00,81.31,81.37,81.29,81.34,32704.0,79.2115,79.27,79.192,79.2407,32704.0
2016-08-18 11:45:00,81.35,81.37,81.17,81.18,62339.0,79.2505,79.27,79.0751,79.0849,62339.0
2016-08-18 11:50:00,81.19,81.21,81.08,81.18,31748.0,79.0946,79.1141,78.9875,79.0849,31748.0
2016-08-18 11:55:00,81.18,81.21,81.14,81.2,34509.0,79.0849,79.1141,79.0459,79.1044,34509.0
2016-08-18 12:00:00,81.19,81.22,81.06,81.13,89727.0,79.0946,79.1238,78.968,79.0362,89727.0
2016-08-18 12:05:00,81.16,81.18,80.97,81.01,78337.0,79.0654,79.0849,78.8803,78.9193,78337.0
2016-08-18 12:10:00,81.0,81.06,80.97,80.97,50181.0,78.9095,78.968,78.8803,78.8803,50181.0
2016-08-18 12:15:00,80.97,81.1,80.95,80.97,42296.0,78.8803,79.0069,78.8608,78.8803,42296.0
2016-08-18 12:20:00,80.97,81.05,80.96,81.02,33462.0,78.8803,78.9582,78.8706,78.929,33462.0
2016-08-18 12:25:00,81.03,81.04,80.83,80.9,18179.0,78.9387,78.9485,78.7439,78.8121,18179.0
2016-08-18 12:30:00,80.86,80.98,80.84,80.95,20218.0,78.7731,78.89,78.7537,78.8608,20218.0
2016-08-18 12:35:00,80.95,81.0,80.88,81.0,31261.0,78.8608,78.9095,78.7926,78.9095,31261.0
2016-08-18 12:40:00,81.0,81.08,80.97,81.08,13514.0,78.9095,78.9875,78.8803,78.9875,13514.0
2016-08-18 12:45:00,81.07,81.11,81.0,81.06,22673.0,78.9777,79.0167,78.9095,78.968,22673.0
2016-08-18 12:50:00,81.06,81.11,81.03,81.04,14784.0,78.968,79.0167,78.9387,78.9485,14784.0
2016-08-18 12:55:00,81.03,81.06,80.96,80.99,18961.0,78.9387,78.968,78.8706,78.8998,18961.0
2016-08-18 13:00:00,80.99,81.02,80.97,81.02,16050.0,78.8998,78.929,78.8803,78.929,16050.0
2016-08-18 13:05:00,81.02,81.02,80.9,80.93,23240.0,78.929,78.929,78.8121,78.8413,23240.0
2016-08-18 13:10:00,80.91,80.98,80.91,80.95,26108.0,78.8218,78.89,78.8218,78.8608,26108.0
2016-08-18 13:15:00,80.95,80.97,80.9,80.96,20717.0,78.8608,78.8803,78.8121,78.8706,20717.0
2016-08-18 13:20:00,80.95,80.98,80.91,80.92,34802.0,78.8608,78.89,78.8218,78.8316,34802.0
2016-08-18 13:25:00,80.91,81.01,80.86,80.98,30158.0,78.8218,78.9193,78.7731,78.89,30158.0
2016-08-18 13:30:00,80.98,81.03,80.96,80.98,28470.0,78.89,78.9387,78.8706,78.89,28470.0
2016-08-18 13:35:00,80.96,81.04,80.91,81.04,17750.0,78.8706,78.9485,78.8218,78.9485,17750.0
2016-08-18 13:40:00,81.03,81.05,81.0,81.01,21733.0,78.9387,78.9582,78.9095,78.9193,21733.0
2016-08-18 13:45:00,81.02,81.04,80.97,81.01,29796.0,78.929,78.9485,78.8803,78.9193,29796.0
2016-08-18 13:50:00,81.01,81.02,80.89,80.95,32320.0,78.9193,78.929,78.8024,78.8608,32320.0
2016-08-18 13:55:00,80.95,80.98,80.88,80.91,31899.0,78.8608,78.89,78.7926,78.8218,31899.0
2016-08-18 14:00:00,80.91,80.91,80.82,80.85,23725.0,78.8218,78.8218,78.7342,78.7634,23725.0
2016-08-18 14:05:00,80.86,80.93,80.82,80.93,36078.0,78.7731,78.8413,78.7342,78.8413,36078.0
2016-08-18 14:10:00,80.94,81.0,80.89,80.91,32080.0,78.8511,78.9095,78.8024,78.8218,32080.0
2016-08-18 14:15:00,80.9,80.94,80.83,80.91,25582.0,78.8121,78.8511,78.7439,78.8218,25582.0
2016-08-18 14:20:00,80.9,80.98,80.9,80.95,21399.0,78.8121,78.89,78.8121,78.8608,21399.0
2016-08-18 14:25:00,80.95,80.99,80.92,80.97,26693.0,78.8608,78.8998,78.8316,78.8803,26693.0
2016-08-18 14:30:00,80.97,81.02,80.91,81.0,33736.0,78.8803,78.929,78.8218,78.9095,33736.0
2016-08-18 14:35:00,81.01,81.01,80.92,80.99,26244.0,78.9193,78.9193,78.8316,78.8998,26244.0
2016-08-18 14:40:00,81.0,81.01,80.95,80.99,24475.0,78.9095,78.9193,78.8608,78.8998,24475.0
2016-08-18 14:45:00,80.99,80.99,80.92,80.96,17515.0,78.8998,78.8998,78.8316,78.8706,17515.0
2016-08-18 14:50:00,80.95,80.98,80.91,80.92,24247.0,78.8608,78.89,78.8218,78.8316,24247.0
2016-08-18 14:55:00,80.91,80.97,80.9,80.93,37360.0,78.8218,78.8803,78.8121,78.8413,37360.0
2016-08-18 15:00:00,80.94,80.97,80.9,80.93,30951.0,78.8511,78.8803,78.8121,78.8413,30951.0
2016-08-18 15:05:00,80.94,81.03,80.92,81.03,38064.0,78.8511,78.9387,78.8316,78.9387,38064.0
2016-08-18 15:10:00,81.03,81.04,80.93,80.95,29214.0,78.9387,78.9485,78.8413,78.8608,29214.0
2016-08-18 15:15:00,80.95,80.97,80.92,80.94,30322.0,78.8608,78.8803,78.8316,78.8511,30322.0
2016-08-18 15:20:00,80.95,80.98,80.92,80.94,39297.0,78.8608,78.89,78.8316,78.8511,39297.0
2016-08-18 15:25:00,80.94,80.97,80.92,80.94,33652.0,78.8511,78.8803,78.8316,78.8511,33652.0
2016-08-18 15:30:00,80.94,80.98,80.93,80.95,69081.0,78.8511,78.89,78.8413,78.8608,69081.0
2016-08-18 15:35:00,80.94,81.02,80.93,80.97,83363.0,78.8511,78.929,78.8413,78.8803,83363.0
2016-08-18 15:40:00,80.98,81.05,80.95,81.05,71359.0,78.89,78.9582,78.8608,78.9582,71359.0
2016-08-18 15:45:00,81.04,81.04,80.96,81.04,91612.0,78.9485,78.9485,78.8706,78.9485,91612.0
2016-08-18 15:50:00,81.03,81.04,80.98,81.03,109507.0,78.9387,78.9485,78.89,78.9387,109507.0
2016-08-18 15:55:00,81.03,81.04,80.98,80.98,209887.0,78.9387,78.9485,78.89,78.89,209887.0
2016-08-19 09:30:00,81.96,81.96,80.9,81.18,165647.0,79.8447,79.8447,78.8121,79.0849,165647.0
2016-08-19 09:35:00,81.18,81.35,80.8,80.84,103665.0,79.0849,79.2505,78.7147,78.7537,103665.0
2016-08-19 09:40:00,80.88,81.03,80.87,80.96,41909.0,78.7926,78.9387,78.7829,78.8706,41909.0
2016-08-19 09:45:00,80.96,81.08,80.93,80.95,46462.0,78.8706,78.9875,78.8413,78.8608,46462.0
2016-08-19 09:50:00,80.97,81.19,80.9,81.19,52379.0,78.8803,79.0946,78.8121,79.0946,52379.0
2016-08-19 09:55:00,81.16,81.29,81.04,81.09,27246.0,79.0654,79.192,78.9485,78.9972,27246.0
2016-08-19 10:00:00,81.11,81.2,81.06,81.08,18850.0,79.0167,79.1044,78.968,78.9875,18850.0
2016-08-19 10:05:00,81.08,81.17,81.08,81.15,15998.0,78.9875,79.0751,78.9875,79.0557,15998.0
2016-08-19 10:10:00,81.18,81.19,81.06,81.08,21997.0,79.0849,79.0946,78.968,78.9875,21997.0
2016-08-19 10:15:00,81.08,81.08,81.01,81.07,21783.0,78.9875,78.9875,78.9193,78.9777,21783.0
2016-08-19 10:20:00,81.07,81.15,81.07,81.1,13972.0,78.9777,79.0557,78.9777,79.0069,13972.0
2016-08-19 10:25:00,81.1,81.24,81.1,81.24,18368.0,79.0069,79.1433,79.0069,79.1433,18368.0
2016-08-19 10:30:00,81.22,81.23,81.15,81.18,25083.0,79.1238,79.1336,79.0557,79.0849,25083.0
2016-08-19 10:35:00,81.18,81.35,81.17,81.29,28624.0,79.0849,79.2505,79.0751,79.192,28624.0
2016-08-19 10:40:00,81.29,81.4,81.26,81.31,19142.0,79.192,79.2992,79.1628,79.2115,19142.0
2016-08-19 10:45:00,81.3,81.39,81.3,81.33,21784.0,79.2018,79.2895,79.2018,79.231,21784.0
2016-08-19 10:50:00,81.32,81.39,81.29,81.38,25705.0,79.2213,79.2895,79.192,79.2797,25705.0
2016-08-19 10:55:00,81.37,81.4,81.33,81.38,19011.0,79.27,79.2992,79.231,79.2797,19011.0
2016-08-19 11:00:00,81.36,81.49,81.34,81.4,35529.0,79.2602,79.3869,79.2407,79.2992,35529.0
2016-08-19 11:05:00,81.4,81.45,81.34,81.44,16267.0,79.2992,79.3479,79.2407,79.3382,16267.0
2016-08-19 11:10:00,81.43,81.8,81.36,81.77,110323.0,79.3284,79.6889,79.2602,79.6597,110323.0
2016-08-19 11:15:00,81.78,81.89,81.71,81.75,52343.0,79.6694,79.7766,79.6012,79.6402,52343.0
2016-08-19 11:20:00,81.75,81.75,81.57,81.6,42703.0,79.6402,79.6402,79.4648,79.494,42703.0
2016-08-19 11:25:00,81.57,81.69,81.53,81.67,31847.0,79.4648,79.5817,79.4258,79.5622,31847.0
2016-08-19 11:30:00,81.67,81.69,81.56,81.68,33199.0,79.5622,79.5817,79.4551,79.572,33199.0
2016-08-19 11:35:00,81.66,81.68,81.51,81.57,20571.0,79.5525,79.572,79.4064,79.4648,20571.0
2016-08-19 11:40:00,81.57,81.68,81.56,81.67,22232.0,79.4648,79.572,79.4551,79.5622,22232.0
2016-08-19 11:45:00,81.67,81.7,81.61,81.62,11493.0,79.5622,79.5915,79.5038,79.5135,11493.0
2016-08-19 11:50:00,81.6,81.64,81.54,81.56,16308.0,79.494,79.533,79.4356,79.4551,16308.0
2016-08-19 11:55:00,81.53,81.59,81.51,81.57,12784.0,79.4258,79.4843,79.4064,79.4648,12784.0
2016-08-19 12:00:00,81.57,81.6,81.51,81.52,16609.0,79.4648,79.494,79.4064,79.4161,16609.0
2016-08-19 12:05:00,81.51,81.59,81.51,81.56,28225.0,79.4064,79.4843,79.4064,79.4551,28225.0
2016-08-19 12:10:00,81.56,81.65,81.56,81.64,25304.0,79.4551,79.5427,79.4551,79.533,25304.0
2016-08-19 12:15:00,81.64,81.7,81.54,81.56,33157.0,79.533,79.5915,79.4356,79.4551,33157.0
2016-08-19 12:20:00,81.56,81.57,81.49,81.56,14996.0,79.4551,79.4648,79.3869,79.4551,14996.0
2016-08-19 12:25:00,81.55,81.57,81.46,81.47,8768.0,79.4453,79.4648,79.3577,79.3674,8768.0
2016-08-19 12:30:00,81.46,81.55,81.46,81.55,14568.0,79.3577,79.4453,79.3577,79.4453,14568.0
2016-08-19 12:35:00,81.54,81.57,81.52,81.55,20321.0,79.4356,79.4648,79.4161,79.4453,20321.0
2016-08-19 12:40:00,81.56,81.57,81.45,81.52,12756.0,79.4551,79.4648,79.3479,79.4161,12756.0
2016-08-19 12:45:00,81.52,81.53,81.4,81.42,8771.0,79.4161,79.4258,79.2992,79.3187,8771.0
2016-08-19 12:50:00,81.42,81.42,81.25,81.3,15925.0,79.3187,79.3187,79.1531,79.2018,15925.0
2016-08-19 12:55:00,81.29,81.39,81.28,81.37,13544.0,79.192,79.2895,79.1823,79.27,13544.0
2016-08-19 13:00:00,81.37,81.37,81.29,81.32,12562.0,79.27,79.27,79.192,79.2213,12562.0
2016-08-19 13:05:00,81.32,81.37,81.31,81.36,14430.0,79.2213,79.27,79.2115,79.2602,14430.0
2016-08-19 13:10:00,81.36,81.38,81.29,81.32,31232.0,79.2602,79.2797,79.192,79.2213,31232.0
2016-08-19 13:15:00,81.31,81.4,81.31,81.31,17475.0,79.2115,79.2992,79.2115,79.2115,17475.0
2016-08-19 13:20:00,81.33,81.42,81.32,81.37,26023.0,79.231,79.3187,79.2213,79.27,26023.0
2016-08-19 13:25:00,81.35,81.39,81.32,81.36,7481.0,79.2505,79.2895,79.2213,79.2602,7481.0
2016-08-19 13:30:00,81.37,81.39,81.33,81.38,15518.0,79.27,79.2895,79.231,79.2797,15518.0
2016-08-19 13:35:00,81.38,81.46,81.38,81.44,27124.0,79.2797,79.3577,79.2797,79.3382,27124.0
2016-08-19 13:40:00,81.45,81.48,81.44,81.47,7115.0,79.3479,79.3771,79.3382,79.3674,7115.0
2016-08-19 13:45:00,81.47,81.58,81.47,81.58,19228.0,79.3674,79.4746,79.3674,79.4746,19228.0
2016-08-19 13:50:00,81.58,81.65,81.58,81.62,15730.0,79.4746,79.5427,79.4746,79.5135,15730.0
2016-08-19 13:55:00,81.63,81.67,81.62,81.66,42943.0,79.5233,79.5622,79.5135,79.5525,42943.0
2016-08-19 14:00:00,81.65,81.68,81.63,81.67,14384.0,79.5427,79.572,79.5233,79.5622,14384.0
2016-08-19 14:05:00,81.67,81.73,81.63,81.64,27594.0,79.5622,79.6207,79.5233,79.533,27594.0
2016-08-19 14:10:00,81.65,81.65,81.55,81.55,22499.0,79.5427,79.5427,79.4453,79.4453,22499.0
2016-08-19 14:15:00,81.55,81.56,81.51,81.53,14947.0,79.4453,79.4551,79.4064,79.4258,14947.0
2016-08-19 14:20:00,81.53,81.53,81.47,81.5,12530.0,79.4258,79.4258,79.3674,79.3966,12530.0
2016-08-19 14:25:00,81.5,81.5,81.41,81.42,11518.0,79.3966,79.3966,79.3089,79.3187,11518.0
2016-08-19 14:30:00,81.42,81.46,81.41,81.45,14812.0,79.3187,79.3577,79.3089,79.3479,14812.0
2016-08-19 14:35:00,81.46,81.47,81.41,81.42,25186.0,79.3577,79.3674,79.3089,79.3187,25186.0
2016-08-19 14:40:00,81.43,81.47,81.43,81.46,14166.0,79.3284,79.3674,79.3284,79.3577,14166.0
2016-08-19 14:45:00,81.47,81.47,81.44,81.45,7566.0,79.3674,79.3674,79.3382,79.3479,7566.0
2016-08-19 14:50:00,81.46,81.51,81.45,81.51,26265.0,79.3577,79.4064,79.3479,79.4064,26265.0
2016-08-19 14:55:00,81.51,81.51,81.48,81.49,19079.0,79.4064,79.4064,79.3771,79.3869,19079.0
2016-08-19 15:00:00,81.49,81.59,81.48,81.59,26989.0,79.3869,79.4843,79.3771,79.4843,26989.0
2016-08-19 15:05:00,81.58,81.59,81.55,81.55,19879.0,79.4746,79.4843,79.4453,79.4453,19879.0
2016-08-19 15:10:00,81.56,81.6,81.49,81.6,38278.0,79.4551,79.494,79.3869,79.494,38278.0
2016-08-19 15:15:00,81.6,81.6,81.52,81.55,30368.0,79.494,79.494,79.4161,79.4453,30368.0
2016-08-19 15:20:00,81.55,81.6,81.53,81.59,28971.0,79.4453,79.494,79.4258,79.4843,28971.0
2016-08-19 15:25:00,81.58,81.63,81.52,81.56,31962.0,79.4746,79.5233,79.4161,79.4551,31962.0
2016-08-19 15:30:00,81.56,81.61,81.53,81.57,68176.0,79.4551,79.5038,79.4258,79.4648,68176.0
2016-08-19 15:35:00,81.56,81.58,81.53,81.56,44254.0,79.4551,79.4746,79.4258,79.4551,44254.0
2016-08-19 15:40:00,81.55,81.6,81.53,81.55,63423.0,79.4453,79.494,79.4258,79.4453,63423.0
2016-08-19 15:45:00,81.55,81.66,81.54,81.66,86428.0,79.4453,79.5525,79.4356,79.5525,86428.0
2016-08-19 15:50:00,81.66,81.79,81.65,81.77,190247.0,79.5525,79.6791,79.5427,79.6597,190247.0
2016-08-19 15:55:00,81.78,81.81,81.73,81.75,234796.0,79.6694,79.6986,79.6207,79.6402,234796.0
2016-08-22 09:30:00,81.07,81.6,81.07,81.51,73822.0,78.9777,79.494,78.9777,79.4064,73822.0
2016-08-22 09:35:00,81.48,81.71,81.36,81.71,40831.0,79.3771,79.6012,79.2602,79.6012,40831.0
2016-08-22 09:40:00,81.69,81.82,81.65,81.66,58052.0,79.5817,79.7084,79.5427,79.5525,58052.0
2016-08-22 09:45:00,81.66,81.66,81.22,81.24,34317.0,79.5525,79.5525,79.1238,79.1433,34317.0
2016-08-22 09:50:00,81.22,81.3,81.15,81.23,37938.0,79.1238,79.2018,79.0557,79.1336,37938.0
2016-08-22 09:55:00,81.25,81.32,81.24,81.32,30138.0,79.1531,79.2213,79.1433,79.2213,30138.0
2016-08-22 10:00:00,81.33,81.41,81.21,81.29,23361.0,79.231,79.3089,79.1141,79.192,23361.0
2016-08-22 10:05:00,81.28,81.3,81.24,81.26,17373.0,79.1823,79.2018,79.1433,79.1628,17373.0
2016-08-22 10:10:00,81.27,81.41,81.24,81.27,22631.0,79.1726,79.3089,79.1433,79.1726,22631.0
2016-08-22 10:15:00,81.27,81.44,81.25,81.37,14838.0,79.1726,79.3382,79.1531,79.27,14838.0
2016-08-22 10:20:00,81.37,81.39,81.25,81.34,21190.0,79.27,79.2895,79.1531,79.2407,21190.0
2016-08-22 10:25:00,81.33,81.42,81.25,81.26,20342.0,79.231,79.3187,79.1531,79.1628,20342.0
2016-08-22 10:30:00,81.26,81.38,81.25,81.34,20512.0,79.1628,79.2797,79.1531,79.2407,20512.0
2016-08-22 10:35:00,81.33,81.37,81.31,81.36,34835.0,79.231,79.27,79.2115,79.2602,34835.0
2016-08-22 10:40:00,81.36,81.39,81.35,81.39,24713.0,79.2602,79.2895,79.2505,79.2895,24713.0
2016-08-22 10:45:00,81.38,81.39,81.35,81.36,15506.0,79.2797,79.2895,79.2505,79.2602,15506.0
2016-08-22 10:50:00,81.36,81.42,81.36,81.42,18500.0,79.2602,79.3187,79.2602,79.3187,18500.0
2016-08-22 10:55:00,81.42,81.43,81.35,81.39,33498.0,79.3187,79.3284,79.2505,79.2895,33498.0
2016-08-22 11:00:00,81.4,81.42,81.36,81.37,23915.0,79.2992,79.3187,79.2602,79.27,23915.0
2016-08-22 11:05:00,81.37,81.4,81.36,81.4,26700.0,79.27,79.2992,79.2602,79.2992,26700.0
2016-08-22 11:10:00,81.4,81.42,81.37,81.38,34023.0,79.2992,79.3187,79.27,79.2797,34023.0
2016-08-22 11:15:00,81.38,81.42,81.33,81.36,85638.0,79.2797,79.3187,79.231,79.2602,85638.0
2016-08-22 11:20:00,81.36,81.39,81.27,81.28,142340.0,79.2602,79.2895,79.1726,79.1823,142340.0
2016-08-22 11:25:00,81.29,81.31,81.11,81.14,29974.0,79.192,79.2115,79.0167,79.0459,29974.0
2016-08-22 11:30:00,81.14,81.26,81.13,81.26,23307.0,79.0459,79.1628,79.0362,79.1628,23307.0
2016-08-22 11:35:00,81.27,81.28,81.2,81.27,28296.0,79.1726,79.1823,79.1044,79.1726,28296.0
2016-08-22 11:40:00,81.27,81.32,81.23,81.24,15421.0,79.1726,79.2213,79.1336,79.1433,15421.0
2016-08-22 11:45:00,81.23,81.26,81.04,81.11,168501.0,79.1336,79.1628,78.9485,79.0167,168501.0
2016-08-22 11:50:00,81.11,81.21,81.11,81.19,20850.0,79.0167,79.1141,79.0167,79.0946,20850.0
2016-08-22 11:55:00,81.19,81.22,81.09,81.12,50218.0,79.0946,79.1238,78.9972,79.0264,50218.0
2016-08-22 12:00:00,81.12,81.16,81.06,81.1,23674.0,79.0264,79.0654,78.968,79.0069,23674.0
2016-08-22 12:05:00,81.09,81.14,81.08,81.13,18488.0,78.9972,79.0459,78.9875,79.0362,18488.0
2016-08-22 12:10:00,81.13,81.14,81.12,81.14,13218.0,79.0362,79.0459,79.0264,79.0459,13218.0
2016-08-22 12:15:00,81.15,81.27,81.13,81.26,29689.0,79.0557,79.1726,79.0362,79.1628,29689.0
2016-08-22 12:20:00,81.26,81.38,81.26,81.38,12873.0,79.1628,79.2797,79.1628,79.2797,12873.0
2016-08-22 12:25:00,81.39,81.55,81.39,81.45,19038.0,79.2895,79.4453,79.2895,79.3479,19038.0
2016-08-22 12:30:00,81.46,81.48,81.34,81.35,18505.0,79.3577,79.3771,79.2407,79.2505,18505.0
2016-08-22 12:35:00,81.35,81.35,81.24,81.29,17420.0,79.2505,79.2505,79.1433,79.192,17420.0
2016-08-22 12:40:00,81.29,81.35,81.25,81.25,17412.0,79.192,79.2505,79.1531,79.1531,17412.0
2016-08-22 12:45:00,81.25,81.31,81.2,81.3,19556.0,79.1531,79.2115,79.1044,79.2018,19556.0
2016-08-22 12:50:00,81.29,81.31,81.24,81.26,18847.0,79.192,79.2115,79.1433,79.1628,18847.0
2016-08-22 12:55:00,81.26,81.3,81.23,81.29,11780.0,79.1628,79.2018,79.1336,79.192,11780.0
2016-08-22 13:00:00,81.29,81.33,81.28,81.3,9674.0,79.192,79.231,79.1823,79.2018,9674.0
2016-08-22 13:05:00,81.3,81.33,81.25,81.32,17728.0,79.2018,79.231,79.1531,79.2213,17728.0
2016-08-22 13:10:00,81.3,81.33,81.28,81.31,8735.0,79.2018,79.231,79.1823,79.2115,8735.0
2016-08-22 13:15:00,81.31,81.35,81.28,81.33,10956.0,79.2115,79.2505,79.1823,79.231,10956.0
2016-08-22 13:20:00,81.33,81.33,81.19,81.25,44067.0,79.231,79.231,79.0946,79.1531,44067.0
2016-08-22 13:25:00,81.23,81.28,81.17,81.25,26823.0,79.1336,79.1823,79.0751,79.1531,26823.0
2016-08-22 13:30:00,81.24,81.27,81.19,81.22,24033.0,79.1433,79.1726,79.0946,79.1238,24033.0
2016-08-22 13:35:00,81.23,81.29,81.21,81.24,15398.0,79.1336,79.192,79.1141,79.1433,15398.0
2016-08-22 13:40:00,81.24,81.34,81.23,81.33,49506.0,79.1433,79.2407,79.1336,79.231,49506.0
2016-08-22 13:45:00,81.33,81.42,81.31,81.35,27176.0,79.231,79.3187,79.2115,79.2505,27176.0
2016-08-22 13:50:00,81.36,81.36,81.3,81.3,14649.0,79.2602,79.2602,79.2018,79.2018,14649.0
2016-08-22 13:55:00,81.31,81.36,81.27,81.31,32441.0,79.2115,79.2602,79.1726,79.2115,32441.0
2016-08-22 14:00:00,81.32,81.32,81.26,81.29,31871.0,79.2213,79.2213,79.1628,79.192,31871.0
2016-08-22 14:05:00,81.3,81.35,81.28,81.32,20893.0,79.2018,79.2505,79.1823,79.2213,20893.0
2016-08-22 14:10:00,81.32,81.33,81.28,81.33,25081.0,79.2213,79.231,79.1823,79.231,25081.0
2016-08-22 14:15:00,81.34,81.35,81.3,81.35,26410.0,79.2407,79.2505,79.2018,79.2505,26410.0
2016-08-22 14:20:00,81.33,81.39,81.33,81.36,17136.0,79.231,79.2895,79.231,79.2602,17136.0
2016-08-22 14:25:00,81.36,81.36,81.31,81.35,42479.0,79.2602,79.2602,79.2115,79.2505,42479.0
2016-08-22 14:30:00,81.35,81.38,81.33,81.37,23842.0,79.2505,79.2797,79.231,79.27,23842.0
2016-08-22 14:35:00,81.37,81.39,81.34,81.38,16957.0,79.27,79.2895,79.2407,79.2797,16957.0
2016-08-22 14:40:00,81.39,81.41,81.34,81.35,16276.0,79.2895,79.3089,79.2407,79.2505,16276.0
2016-08-22 14:45:00,81.35,81.38,81.33,81.35,17304.0,79.2505,79.2797,79.231,79.2505,17304.0
2016-08-22 14:50:00,81.34,81.39,81.32,81.35,25592.0,79.2407,79.2895,79.2213,79.2505,25592.0
2016-08-22 14:55:00,81.35,81.35,81.26,81.31,40890.0,79.2505,79.2505,79.1628,79.2115,40890.0
2016-08-22 15:00:00,81.31,81.32,81.27,81.3,29909.0,79.2115,79.2213,79.1726,79.2018,29909.0
2016-08-22 15:05:00,81.3,81.31,81.23,81.24,42379.0,79.2018,79.2115,79.1336,79.1433,42379.0
2016-08-22 15:10:00,81.23,81.31,81.23,81.3,45203.0,79.1336,79.2115,79.1336,79.2018,45203.0
2016-08-22 15:15:00,81.3,81.31,81.29,81.3,43798.0,79.2018,79.2115,79.192,79.2018,43798.0
2016-08-22 15:20:00,81.3,81.34,81.29,81.32,41535.0,79.2018,79.2407,79.192,79.2213,41535.0
2016-08-22 15:25:00,81.32,81.33,81.3,81.3,48179.0,79.2213,79.231,79.2018,79.2018,48179.0
2016-08-22 15:30:00,81.31,81.4,81.3,81.4,62157.0,79.2115,79.2992,79.2018,79.2992,62157.0
2016-08-22 15:35:00,81.4,81.47,81.38,81.42,50659.0,79.2992,79.3674,79.2797,79.3187,50659.0
2016-08-22 15:40:00,81.42,81.44,81.37,81.39,33210.0,79.3187,79.3382,79.27,79.2895,33210.0
2016-08-22 15:45:00,81.39,81.43,81.33,81.41,71645.0,79.2895,79.3284,79.231,79.3089,71645.0
2016-08-22 15:50:00,81.41,81.45,81.35,81.44,44433.0,79.3089,79.3479,79.2505,79.3382,44433.0
2016-08-22 15:55:00,81.44,81.51,81.44,81.48,88232.0,79.3382,79.4064,79.3382,79.3771,88232.0
2016-08-23 09:30:00,81.98,81.98,81.49,81.81,39018.0,79.8642,79.8642,79.3869,79.6986,39018.0
2016-08-23 09:35:00,81.85,82.3,81.85,82.09,49572.0,79.7376,80.176,79.7376,79.9714,49572.0
2016-08-23 09:40:00,82.13,82.14,82.0,82.04,5710.0,80.0104,80.0201,79.8837,79.9227,5710.0
2016-08-23 09:45:00,82.06,82.11,81.92,82.0,25522.0,79.9422,79.9909,79.8058,79.8837,25522.0
2016-08-23 09:50:00,81.93,81.98,81.88,81.97,22789.0,79.8155,79.8642,79.7668,79.8545,22789.0
2016-08-23 09:55:00,81.96,81.96,81.84,81.92,35851.0,79.8447,79.8447,79.7278,79.8058,35851.0
2016-08-23 10:00:00,81.92,81.93,81.8,81.85,46422.0,79.8058,79.8155,79.6889,79.7376,46422.0
2016-08-23 10:05:00,81.84,81.84,81.77,81.81,38791.0,79.7278,79.7278,79.6597,79.6986,38791.0
2016-08-23 10:10:00,81.81,81.81,81.62,81.69,35181.0,79.6986,79.6986,79.5135,79.5817,35181.0
2016-08-23 10:15:00,81.7,81.81,81.69,81.78,14014.0,79.5915,79.6986,79.5817,79.6694,14014.0
2016-08-23 10:20:00,81.78,81.84,81.77,81.79,18521.0,79.6694,79.7278,79.6597,79.6791,18521.0
2016-08-23 10:25:00,81.79,81.86,81.78,81.81,68798.0,79.6791,79.7473,79.6694,79.6986,68798.0
2016-08-23 10:30:00,81.8,81.9,81.77,81.83,48592.0,79.6889,79.7863,79.6597,79.7181,48592.0
2016-08-23 10:35:00,81.8,81.88,81.8,81.87,30948.0,79.6889,79.7668,79.6889,79.7571,30948.0
2016-08-23 10:40:00,81.86,82.01,81.85,81.94,19054.0,79.7473,79.8935,79.7376,79.8253,19054.0
2016-08-23 10:45:00,81.94,81.95,81.91,81.95,9185.0,79.8253,79.835,79.796,79.835,9185.0
2016-08-23 10:50:00,81.96,82.01,81.91,81.92,38022.0,79.8447,79.8935,79.796,79.8058,38022.0
2016-08-23 10:55:00,81.93,81.97,81.91,81.94,20722.0,79.8155,79.8545,79.796,79.8253,20722.0
2016-08-23 11:00:00,81.94,82.26,81.93,82.26,35601.0,79.8253,80.137,79.8155,80.137,35601.0
2016-08-23 11:05:00,82.26,82.28,82.2,82.26,13095.0,80.137,80.1565,80.0786,80.137,13095.0
2016-08-23 11:10:00,82.26,82.28,82.19,82.22,9700.0,80.137,80.1565,80.0688,80.098,9700.0
2016-08-23 11:15:00,82.21,82.32,82.19,82.28,18256.0,80.0883,80.1955,80.0688,80.1565,18256.0
2016-08-23 11:20:00,82.31,82.31,82.22,82.23,34471.0,80.1857,80.1857,80.098,80.1078,34471.0
2016-08-23 11:25:00,82.22,82.34,82.19,82.33,17117.0,80.098,80.2149,80.0688,80.2052,17117.0
2016-08-23 11:30:00,82.32,82.51,82.32,82.48,22858.0,80.1955,80.3806,80.1955,80.3513,22858.0
2016-08-23 11:35:00,82.48,82.51,82.44,82.5,34341.0,80.3513,80.3806,80.3124,80.3708,34341.0
2016-08-23 11:40:00,82.49,82.56,82.49,82.51,25200.0,80.3611,80.4293,80.3611,80.3806,25200.0
2016-08-23 11:45:00,82.52,82.57,82.49,82.54,8512.0,80.3903,80.439,80.3611,80.4098,8512.0
2016-08-23 11:50:00,82.56,82.56,82.47,82.53,36625.0,80.4293,80.4293,80.3416,80.4,36625.0
2016-08-23 11:55:00,82.54,82.56,82.51,82.53,16240.0,80.4098,80.4293,80.3806,80.4,16240.0
2016-08-23 12:00:00,82.52,82.52,82.42,82.42,24455.0,80.3903,80.3903,80.2929,80.2929,24455.0
2016-08-23 12:05:00,82.42,82.53,82.42,82.47,38360.0,80.2929,80.4,80.2929,80.3416,38360.0
2016-08-23 12:10:00,82.47,82.49,82.43,82.44,86194.0,80.3416,80.3611,80.3026,80.3124,86194.0
2016-08-23 12:15:00,82.44,82.47,82.4,82.46,92777.0,80.3124,80.3416,80.2734,80.3318,92777.0
2016-08-23 12:20:00,82.46,82.51,82.46,82.48,14715.0,80.3318,80.3806,80.3318,80.3513,14715.0
2016-08-23 12:25:00,82.47,82.5,82.45,82.47,14439.0,80.3416,80.3708,80.3221,80.3416,14439.0
2016-08-23 12:30:00,82.47,82.48,82.4,82.4,55968.0,80.3416,80.3513,80.2734,80.2734,55968.0
2016-08-23 12:35:00,82.41,82.41,82.35,82.36,16610.0,80.2831,80.2831,80.2247,80.2344,16610.0
2016-08-23 12:40:00,82.37,82.37,82.25,82.28,14068.0,80.2442,80.2442,80.1273,80.1565,14068.0
2016-08-23 12:45:00,82.28,82.37,82.25,82.26,53661.0,80.1565,80.2442,80.1273,80.137,53661.0
2016-08-23 12:50:00,82.26,82.3,82.18,82.18,29045.0,80.137,80.176,80.0591,80.0591,29045.0
2016-08-23 12:55:00,82.17,82.18,82.12,82.12,61397.0,80.0493,80.0591,80.0006,80.0006,61397.0
2016-08-23 13:00:00,82.13,82.18,82.07,82.15,29775.0,80.0104,80.0591,79.9519,80.0298,29775.0
2016-08-23 13:05:00,82.15,82.16,82.1,82.11,42881.0,80.0298,80.0396,79.9811,79.9909,42881.0
2016-08-23 13:10:00,82.11,82.11,82.09,82.09,46410.0,79.9909,79.9909,79.9714,79.9714,46410.0
2016-08-23 13:15:00,82.09,82.16,82.07,82.16,20927.0,79.9714,80.0396,79.9519,80.0396,20927.0
2016-08-23 13:20:00,82.17,82.28,82.17,82.27,13827.0,80.0493,80.1565,80.0493,80.1467,13827.0
2016-08-23 13:25:00,82.25,82.28,82.22,82.22,19227.0,80.1273,80.1565,80.098,80.098,19227.0
2016-08-23 13:30:00,82.22,82.24,82.21,82.24,28067.0,80.098,80.1175,80.0883,80.1175,28067.0
2016-08-23 13:35:00,82.24,82.37,82.24,82.37,20097.0,80.1175,80.2442,80.1175,80.2442,20097.0
2016-08-23 13:40:00,82.37,82.42,82.35,82.41,33196.0,80.2442,80.2929,80.2247,80.2831,33196.0
2016-08-23 13:45:00,82.4,82.42,82.37,82.4,12200.0,80.2734,80.2929,80.2442,80.2734,12200.0
2016-08-23 13:50:00,82.4,82.44,82.38,82.41,72393.0,80.2734,80.3124,80.2539,80.2831,72393.0
2016-08-23 13:55:00,82.42,82.43,82.34,82.38,105646.0,80.2929,80.3026,80.2149,80.2539,105646.0
2016-08-23 14:00:00,82.36,82.37,82.34,82.37,12732.0,80.2344,80.2442,80.2149,80.2442,12732.0
2016-08-23 14:05:00,82.36,82.41,82.36,82.38,70259.0,80.2344,80.2831,80.2344,80.2539,70259.0
2016-08-23 14:10:00,82.37,82.44,82.37,82.44,13400.0,80.2442,80.3124,80.2442,80.3124,13400.0
2016-08-23 14:15:00,82.43,82.56,82.43,82.54,17972.0,80.3026,80.4293,80.3026,80.4098,17972.0
2016-08-23 14:20:00,82.54,82.54,82.38,82.38,64695.0,80.4098,80.4098,80.2539,80.2539,64695.0
2016-08-23 14:25:00,82.39,82.52,82.38,82.5,41680.0,80.2637,80.3903,80.2539,80.3708,41680.0
2016-08-23 14:30:00,82.5,82.51,82.42,82.45,18100.0,80.3708,80.3806,80.2929,80.3221,18100.0
2016-08-23 14:35:00,82.44,82.5,82.43,82.48,21559.0,80.3124,80.3708,80.3026,80.3513,21559.0
2016-08-23 14:40:00,82.48,82.49,82.35,82.35,89825.0,80.3513,80.3611,80.2247,80.2247,89825.0
2016-08-23 14:45:00,82.35,82.38,82.33,82.38,15598.0,80.2247,80.2539,80.2052,80.2539,15598.0
2016-08-23 14:50:00,82.38,82.4,82.37,82.39,30053.0,80.2539,80.2734,80.2442,80.2637,30053.0
2016-08-23 14:55:00,82.39,82.4,82.31,82.34,38494.0,80.2637,80.2734,80.1857,80.2149,38494.0
2016-08-23 15:00:00,82.34,82.42,82.34,82.39,34248.0,80.2149,80.2929,80.2149,80.2637,34248.0
2016-08-23 15:05:00,82.39,82.46,82.39,82.46,37919.0,80.2637,80.3318,80.2637,80.3318,37919.0
2016-08-23 15:10:00,82.46,82.5,82.45,82.49,28771.0,80.3318,80.3708,80.3221,80.3611,28771.0
2016-08-23 15:15:00,82.49,82.49,82.38,82.38,159331.0,80.3611,80.3611,80.2539,80.2539,159331.0
2016-08-23 15:20:00,82.39,82.51,82.36,82.51,51194.0,80.2637,80.3806,80.2344,80.3806,51194.0
2016-08-23 15:25:00,82.51,82.61,82.51,82.61,26023.0,80.3806,80.478,80.3806,80.478,26023.0
2016-08-23 15:30:00,82.61,82.62,82.51,82.55,45000.0,80.478,80.4877,80.3806,80.4195,45000.0
2016-08-23 15:35:00,82.55,82.57,82.42,82.42,69705.0,80.4195,80.439,80.2929,80.2929,69705.0
2016-08-23 15:40:00,82.43,82.47,82.4,82.41,73097.0,80.3026,80.3416,80.2734,80.2831,73097.0
2016-08-23 15:45:00,82.41,82.44,82.39,82.44,67798.0,80.2831,80.3124,80.2637,80.3124,67798.0
2016-08-23 15:50:00,82.44,82.44,82.31,82.31,222498.0,80.3124,80.3124,80.1857,80.1857,222498.0
2016-08-23 15:55:00,82.32,82.37,82.25,82.31,537849.0,80.1955,80.2442,80.1273,80.1857,537849.0
2016-08-24 09:30:00,82.31,82.49,82.1,82.16,41693.0,80.1857,80.3611,79.9811,80.0396,41693.0
2016-08-24 09:35:00,82.25,82.25,82.17,82.19,9652.0,80.1273,80.1273,80.0493,80.0688,9652.0
2016-08-24 09:40:00,82.25,82.3,82.11,82.16,34658.0,80.1273,80.176,79.9909,80.0396,34658.0
2016-08-24 09:45:00,82.16,82.18,81.95,81.98,60652.0,80.0396,80.0591,79.835,79.8642,60652.0
2016-08-24 09:50:00,81.99,82.2,81.99,82.19,8618.0,79.874,80.0786,79.874,80.0688,8618.0
2016-08-24 09:55:00,82.18,82.33,82.18,82.33,6756.0,80.0591,80.2052,80.0591,80.2052,6756.0
2016-08-24 10:00:00,82.33,82.33,82.21,82.29,6345.0,80.2052,80.2052,80.0883,80.1662,6345.0
2016-08-24 10:05:00,82.29,82.41,82.29,82.37,73396.0,80.1662,80.2831,80.1662,80.2442,73396.0
2016-08-24 10:10:00,82.37,82.44,82.3,82.33,12460.0,80.2442,80.3124,80.176,80.2052,12460.0
2016-08-24 10:15:00,82.34,82.4,82.29,82.38,64036.0,80.2149,80.2734,80.1662,80.2539,64036.0
2016-08-24 10:20:00,82.37,82.42,82.26,82.3,22038.0,80.2442,80.2929,80.137,80.176,22038.0
2016-08-24 10:25:00,82.29,82.38,82.25,82.32,145200.0,80.1662,80.2539,80.1273,80.1955,145200.0
2016-08-24 10:30:00,82.3,82.35,82.27,82.33,205347.0,80.176,80.2247,80.1467,80.2052,205347.0
2016-08-24 10:35:00,82.32,82.61,82.32,82.6,28292.0,80.1955,80.478,80.1955,80.4682,28292.0
2016-08-24 10:40:00,82.6,82.62,82.34,82.5,26316.0,80.4682,80.4877,80.2149,80.3708,26316.0
2016-08-24 10:45:00,82.53,82.53,82.44,82.49,12309.0,80.4,80.4,80.3124,80.3611,12309.0
2016-08-24 10:50:00,82.48,82.51,82.47,82.48,8043.0,80.3513,80.3806,80.3416,80.3513,8043.0
2016-08-24 10:55:00,82.47,82.49,82.43,82.43,13557.0,80.3416,80.3611,80.3026,80.3026,13557.0
2016-08-24 11:00:00,82.44,82.44,82.37,82.4,6568.0,80.3124,80.3124,80.2442,80.2734,6568.0
2016-08-24 11:05:00,82.4,82.42,82.32,82.32,6824.0,80.2734,80.2929,80.1955,80.1955,6824.0
2016-08-24 11:10:00,82.32,82.38,82.3,82.35,20495.0,80.1955,80.2539,80.176,80.2247,20495.0
2016-08-24 11:15:00,82.35,82.35,82.31,82.33,8403.0,80.2247,80.2247,80.1857,80.2052,8403.0
2016-08-24 11:20:00,82.33,82.37,82.32,82.34,198158.0,80.2052,80.2442,80.1955,80.2149,198158.0
2016-08-24 11:25:00,82.34,82.46,82.32,82.4,21642.0,80.2149,80.3318,80.1955,80.2734,21642.0
2016-08-24 11:30:00,82.41,82.47,82.41,82.42,11935.0,80.2831,80.3416,80.2831,80.2929,11935.0
2016-08-24 11:35:00,82.43,82.5,82.38,82.48,6587.0,80.3026,80.3708,80.2539,80.3513,6587.0
2016-08-24 11:40:00,82.48,82.5,82.35,82.37,11315.0,80.3513,80.3708,80.2247,80.2442,11315.0
2016-08-24 11:45:00,82.35,82.47,82.33,82.38,8088.0,80.2247,80.3416,80.2052,80.2539,8088.0
2016-08-24 11:50:00,82.37,82.42,82.34,82.34,7312.0,80.2442,80.2929,80.2149,80.2149,7312.0
2016-08-24 11:55:00,82.34,82.35,82.28,82.29,12620.0,80.2149,80.2247,80.1565,80.1662,12620.0
2016-08-24 12:00:00,82.29,82.36,82.29,82.36,4250.0,80.1662,80.2344,80.1662,80.2344,4250.0
2016-08-24 12:05:00,82.38,82.47,82.38,82.42,7795.0,80.2539,80.3416,80.2539,80.2929,7795.0
2016-08-24 12:10:00,82.43,82.47,82.39,82.46,19619.0,80.3026,80.3416,80.2637,80.3318,19619.0
2016-08-24 12:15:00,82.48,82.49,82.45,82.47,32689.0,80.3513,80.3611,80.3221,80.3416,32689.0
2016-08-24 12:20:00,82.48,82.5,82.44,82.45,33104.0,80.3513,80.3708,80.3124,80.3221,33104.0
2016-08-24 12:25:00,82.45,82.52,82.44,82.51,40015.0,80.3221,80.3903,80.3124,80.3806,40015.0
2016-08-24 12:30:00,82.52,82.57,82.46,82.46,10193.0,80.3903,80.439,80.3318,80.3318,10193.0
2016-08-24 12:35:00,82.46,82.5,82.45,82.5,8661.0,80.3318,80.3708,80.3221,80.3708,8661.0
2016-08-24 12:40:00,82.48,82.53,82.45,82.49,6317.0,80.3513,80.4,80.3221,80.3611,6317.0
2016-08-24 12:45:00,82.48,82.5,82.45,82.47,6440.0,80.3513,80.3708,80.3221,80.3416,6440.0
2016-08-24 12:50:00,82.48,82.54,82.45,82.52,4023.0,80.3513,80.4098,80.3221,80.3903,4023.0
2016-08-24 12:55:00,82.52,82.53,82.45,82.45,11461.0,80.3903,80.4,80.3221,80.3221,11461.0
2016-08-24 13:00:00,82.46,82.48,82.45,82.46,8186.0,80.3318,80.3513,80.3221,80.3318,8186.0
2016-08-24 13:05:00,82.46,82.57,82.46,82.55,6120.0,80.3318,80.439,80.3318,80.4195,6120.0
2016-08-24 13:10:00,82.54,82.54,82.45,82.45,16371.0,80.4098,80.4098,80.3221,80.3221,16371.0
2016-08-24 13:15:00,82.47,82.51,82.45,82.47,17694.0,80.3416,80.3806,80.3221,80.3416,17694.0
2016-08-24 13:20:00,82.48,82.49,82.45,82.46,8750.0,80.3513,80.3611,80.3221,80.3318,8750.0
2016-08-24 13:25:00,82.47,82.54,82.47,82.5,8200.0,80.3416,80.4098,80.3416,80.3708,8200.0
2016-08-24 13:30:00,82.5,82.52,82.47,82.5,8389.0,80.3708,80.3903,80.3416,80.3708,8389.0
2016-08-24 13:35:00,82.51,82.51,82.45,82.48,8053.0,80.3806,80.3806,80.3221,80.3513,8053.0
2016-08-24 13:40:00,82.47,82.56,82.47,82.55,7400.0,80.3416,80.4293,80.3416,80.4195,7400.0
2016-08-24 13:45:00,82.54,82.61,82.53,82.59,12517.0,80.4098,80.478,80.4,80.4585,12517.0
2016-08-24 13:50:00,82.6,82.6,82.48,82.49,9071.0,80.4682,80.4682,80.3513,80.3611,9071.0
2016-08-24 13:55:00,82.49,82.56,82.48,82.54,5736.0,80.3611,80.4293,80.3513,80.4098,5736.0
2016-08-24 14:00:00,82.52,82.52,82.45,82.47,7200.0,80.3903,80.3903,80.3221,80.3416,7200.0
2016-08-24 14:05:00,82.47,82.48,82.44,82.48,17936.0,80.3416,80.3513,80.3124,80.3513,17936.0
2016-08-24 14:10:00,82.47,82.55,82.43,82.55,27169.0,80.3416,80.4195,80.3026,80.4195,27169.0
2016-08-24 14:15:00,82.56,82.62,82.55,82.6,13433.0,80.4293,80.4877,80.4195,80.4682,13433.0
2016-08-24 14:20:00,82.6,82.61,82.45,82.46,39970.0,80.4682,80.478,80.3221,80.3318,39970.0
2016-08-24 14:25:00,82.46,82.59,82.45,82.59,29805.0,80.3318,80.4585,80.3221,80.4585,29805.0
2016-08-24 14:30:00,82.59,82.61,82.52,82.57,23343.0,80.4585,80.478,80.3903,80.439,23343.0
2016-08-24 14:35:00,82.56,82.59,82.51,82.56,15163.0,80.4293,80.4585,80.3806,80.4293,15163.0
2016-08-24 14:40:00,82.57,82.62,82.55,82.59,19950.0,80.439,80.4877,80.4195,80.4585,19950.0
2016-08-24 14:45:00,82.58,82.58,82.5,82.5,11288.0,80.4487,80.4487,80.3708,80.3708,11288.0
2016-08-24 14:50:00,82.5,82.57,82.46,82.57,31041.0,80.3708,80.439,80.3318,80.439,31041.0
2016-08-24 14:55:00,82.57,82.63,82.54,82.61,25921.0,80.439,80.4975,80.4098,80.478,25921.0
2016-08-24 15:00:00,82.6,82.61,82.55,82.55,24039.0,80.4682,80.478,80.4195,80.4195,24039.0
2016-08-24 15:05:00,82.55,82.58,82.38,82.38,115870.0,80.4195,80.4487,80.2539,80.2539,115870.0
2016-08-24 15:10:00,82.37,82.38,82.27,82.3,27997.0,80.2442,80.2539,80.1467,80.176,27997.0
2016-08-24 15:15:00,82.29,82.39,82.28,82.34,22390.0,80.1662,80.2637,80.1565,80.2149,22390.0
2016-08-24 15:20:00,82.34,82.34,82.27,82.28,29169.0,80.2149,80.2149,80.1467,80.1565,29169.0
2016-08-24 15:25:00,82.27,82.27,82.14,82.14,226300.0,80.1467,80.1467,80.0201,80.0201,226300.0
2016-08-24 15:30:00,82.14,82.21,82.12,82.19,79003.0,80.0201,80.0883,80.0006,80.0688,79003.0
2016-08-24 15:35:00,82.19,82.22,82.04,82.06,55200.0,80.0688,80.098,79.9227,79.9422,55200.0
2016-08-24 15:40:00,82.05,82.08,82.0,82.01,255802.0,79.9324,79.9617,79.8837,79.8935,255802.0
2016-08-24 15:45:00,82.01,82.08,81.96,82.07,52920.0,79.8935,79.9617,79.8447,79.9519,52920.0
2016-08-24 15:50:00,82.08,82.16,82.06,82.16,66590.0,79.9617,80.0396,79.9422,80.0396,66590.0
2016-08-24 15:55:00,82.15,82.43,82.12,82.42,264243.0,80.0298,80.3026,80.0006,80.2929,264243.0
2016-08-25 09:30:00,82.02,82.2,81.54,81.55,42297.0,79.9032,80.0786,79.4356,79.4453,42297.0
2016-08-25 09:35:00,81.5,82.04,81.48,81.8,83823.0,79.3966,79.9227,79.3771,79.6889,83823.0
2016-08-25 09:40:00,81.81,81.89,81.53,81.58,42005.0,79.6986,79.7766,79.4258,79.4746,42005.0
2016-08-25 09:45:00,81.59,81.61,81.16,81.19,50114.0,79.4843,79.5038,79.0654,79.0946,50114.0
2016-08-25 09:50:00,81.18,81.24,81.01,81.17,42666.0,79.0849,79.1433,78.9193,79.0751,42666.0
2016-08-25 09:55:00,81.16,81.34,81.02,81.06,39421.0,79.0654,79.2407,78.929,78.968,39421.0
2016-08-25 10:00:00,81.04,81.27,80.96,81.21,61642.0,78.9485,79.1726,78.8706,79.1141,61642.0
2016-08-25 10:05:00,81.19,81.35,81.16,81.17,34633.0,79.0946,79.2505,79.0654,79.0751,34633.0
2016-08-25 10:10:00,81.19,81.34,81.11,81.29,28242.0,79.0946,79.2407,79.0167,79.192,28242.0
2016-08-25 10:15:00,81.27,81.4,81.25,81.35,62350.0,79.1726,79.2992,79.1531,79.2505,62350.0
2016-08-25 10:20:00,81.35,81.45,81.35,81.39,15885.0,79.2505,79.3479,79.2505,79.2895,15885.0
2016-08-25 10:25:00,81.4,81.42,81.31,81.32,17527.0,79.2992,79.3187,79.2115,79.2213,17527.0
2016-08-25 10:30:00,81.33,81.38,81.33,81.35,23768.0,79.231,79.2797,79.231,79.2505,23768.0
2016-08-25 10:35:00,81.35,81.39,81.31,81.32,15403.0,79.2505,79.2895,79.2115,79.2213,15403.0
2016-08-25 10:40:00,81.33,81.47,81.33,81.46,11545.0,79.231,79.3674,79.231,79.3577,11545.0
2016-08-25 10:45:00,81.47,81.48,81.3,81.42,21192.0,79.3674,79.3771,79.2018,79.3187,21192.0
2016-08-25 10:50:00,81.41,81.44,81.37,81.4,10152.0,79.3089,79.3382,79.27,79.2992,10152.0
2016-08-25 10:55:00,81.4,81.45,81.35,81.35,11006.0,79.2992,79.3479,79.2505,79.2505,11006.0
2016-08-25 11:00:00,81.36,81.51,81.35,81.46,58439.0,79.2602,79.4064,79.2505,79.3577,58439.0
2016-08-25 11:05:00,81.46,81.46,81.41,81.46,22289.0,79.3577,79.3577,79.3089,79.3577,22289.0
2016-08-25 11:10:00,81.46,81.55,81.4,81.55,14714.0,79.3577,79.4453,79.2992,79.4453,14714.0
2016-08-25 11:15:00,81.53,81.65,81.53,81.6,21095.0,79.4258,79.5427,79.4258,79.494,21095.0
2016-08-25 11:20:00,81.63,81.75,81.62,81.66,33833.0,79.5233,79.6402,79.5135,79.5525,33833.0
2016-08-25 11:25:00,81.65,81.65,81.57,81.59,25971.0,79.5427,79.5427,79.4648,79.4843,25971.0
2016-08-25 11:30:00,81.58,81.6,81.47,81.47,63318.0,79.4746,79.494,79.3674,79.3674,63318.0
2016-08-25 11:35:00,81.47,81.55,81.44,81.48,53664.0,79.3674,79.4453,79.3382,79.3771,53664.0
2016-08-25 11:40:00,81.49,81.53,81.4,81.46,19518.0,79.3869,79.4258,79.2992,79.3577,19518.0
2016-08-25 11:45:00,81.46,81.54,81.44,81.44,16046.0,79.3577,79.4356,79.3382,79.3382,16046.0
2016-08-25 11:50:00,81.44,81.58,81.44,81.55,37240.0,79.3382,79.4746,79.3382,79.4453,37240.0
2016-08-25 11:55:00,81.55,81.56,81.48,81.52,37866.0,79.4453,79.4551,79.3771,79.4161,37866.0
2016-08-25 12:00:00,81.51,81.51,81.43,81.47,15193.0,79.4064,79.4064,79.3284,79.3674,15193.0
2016-08-25 12:05:00,81.45,81.48,81.41,81.44,23370.0,79.3479,79.3771,79.3089,79.3382,23370.0
2016-08-25 12:10:00,81.43,81.49,81.43,81.46,18328.0,79.3284,79.3869,79.3284,79.3577,18328.0
2016-08-25 12:15:00,81.46,81.52,81.45,81.47,9999.0,79.3577,79.4161,79.3479,79.3674,9999.0
2016-08-25 12:20:00,81.46,81.49,81.44,81.47,9888.0,79.3577,79.3869,79.3382,79.3674,9888.0
2016-08-25 12:25:00,81.47,81.5,81.43,81.5,7527.0,79.3674,79.3966,79.3284,79.3966,7527.0
2016-08-25 12:30:00,81.5,81.58,81.5,81.55,9242.0,79.3966,79.4746,79.3966,79.4453,9242.0
2016-08-25 12:35:00,81.55,81.57,81.52,81.55,37217.0,79.4453,79.4648,79.4161,79.4453,37217.0
2016-08-25 12:40:00,81.57,81.61,81.55,81.57,8933.0,79.4648,79.5038,79.4453,79.4648,8933.0
2016-08-25 12:45:00,81.58,81.65,81.57,81.64,9100.0,79.4746,79.5427,79.4648,79.533,9100.0
2016-08-25 12:50:00,81.63,81.63,81.54,81.56,36955.0,79.5233,79.5233,79.4356,79.4551,36955.0
2016-08-25 12:55:00,81.56,81.56,81.53,81.55,7302.0,79.4551,79.4551,79.4258,79.4453,7302.0
2016-08-25 13:00:00,81.55,81.58,81.51,81.51,21128.0,79.4453,79.4746,79.4064,79.4064,21128.0
2016-08-25 13:05:00,81.5,81.5,81.43,81.48,18956.0,79.3966,79.3966,79.3284,79.3771,18956.0
2016-08-25 13:10:00,81.49,81.55,81.48,81.53,22414.0,79.3869,79.4453,79.3771,79.4258,22414.0
2016-08-25 13:15:00,81.52,81.58,81.5,81.53,19027.0,79.4161,79.4746,79.3966,79.4258,19027.0
2016-08-25 13:20:00,81.52,81.52,81.46,81.48,33839.0,79.4161,79.4161,79.3577,79.3771,33839.0
2016-08-25 13:25:00,81.49,81.6,81.48,81.59,11950.0,79.3869,79.494,79.3771,79.4843,11950.0
2016-08-25 13:30:00,81.59,81.59,81.49,81.54,36153.0,79.4843,79.4843,79.3869,79.4356,36153.0
2016-08-25 13:35:00,81.5,81.51,81.33,81.34,11853.0,79.3966,79.4064,79.231,79.2407,11853.0
2016-08-25 13:40:00,81.32,81.35,81.28,81.31,7575.0,79.2213,79.2505,79.1823,79.2115,7575.0
2016-08-25 13:45:00,81.32,81.36,81.31,81.35,7192.0,79.2213,79.2602,79.2115,79.2505,7192.0
2016-08-25 13:50:00,81.33,81.39,81.31,81.38,10698.0,79.231,79.2895,79.2115,79.2797,10698.0
2016-08-25 13:55:00,81.38,81.44,81.37,81.41,8373.0,79.2797,79.3382,79.27,79.3089,8373.0
2016-08-25 14:00:00,81.42,81.46,81.38,81.44,6634.0,79.3187,79.3577,79.2797,79.3382,6634.0
2016-08-25 14:05:00,81.44,81.49,81.31,81.34,14903.0,79.3382,79.3869,79.2115,79.2407,14903.0
2016-08-25 14:10:00,81.34,81.41,81.34,81.38,21577.0,79.2407,79.3089,79.2407,79.2797,21577.0
2016-08-25 14:15:00,81.38,81.46,81.38,81.44,10023.0,79.2797,79.3577,79.2797,79.3382,10023.0
2016-08-25 14:20:00,81.42,81.45,81.37,81.4,10143.0,79.3187,79.3479,79.27,79.2992,10143.0
2016-08-25 14:25:00,81.39,81.43,81.33,81.34,49361.0,79.2895,79.3284,79.231,79.2407,49361.0
2016-08-25 14:30:00,81.34,81.42,81.32,81.4,61778.0,79.2407,79.3187,79.2213,79.2992,61778.0
2016-08-25 14:35:00,81.39,81.44,81.35,81.38,9012.0,79.2895,79.3382,79.2505,79.2797,9012.0
2016-08-25 14:40:00,81.37,81.46,81.37,81.46,16499.0,79.27,79.3577,79.27,79.3577,16499.0
2016-08-25 14:45:00,81.46,81.46,81.35,81.38,10510.0,79.3577,79.3577,79.2505,79.2797,10510.0
2016-08-25 14:50:00,81.37,81.4,81.34,81.34,31223.0,79.27,79.2992,79.2407,79.2407,31223.0
2016-08-25 14:55:00,81.35,81.36,81.28,81.34,16036.0,79.2505,79.2602,79.1823,79.2407,16036.0
2016-08-25 15:00:00,81.34,81.34,81.27,81.28,32048.0,79.2407,79.2407,79.1726,79.1823,32048.0
2016-08-25 15:05:00,81.28,81.4,81.28,81.39,15947.0,79.1823,79.2992,79.1823,79.2895,15947.0
2016-08-25 15:10:00,81.39,81.39,81.33,81.36,30021.0,79.2895,79.2895,79.231,79.2602,30021.0
2016-08-25 15:15:00,81.36,81.38,81.29,81.31,39938.0,79.2602,79.2797,79.192,79.2115,39938.0
2016-08-25 15:20:00,81.31,81.36,81.31,81.36,28524.0,79.2115,79.2602,79.2115,79.2602,28524.0
2016-08-25 15:25:00,81.36,81.38,81.31,81.32,48646.0,79.2602,79.2797,79.2115,79.2213,48646.0
2016-08-25 15:30:00,81.33,81.4,81.3,81.38,91421.0,79.231,79.2992,79.2018,79.2797,91421.0
2016-08-25 15:35:00,81.37,81.44,81.35,81.44,150998.0,79.27,79.3382,79.2505,79.3382,150998.0
2016-08-25 15:40:00,81.44,81.44,81.35,81.4,60344.0,79.3382,79.3382,79.2505,79.2992,60344.0
2016-08-25 15:45:00,81.4,81.46,81.38,81.44,31994.0,79.2992,79.3577,79.2797,79.3382,31994.0
2016-08-25 15:50:00,81.45,81.51,81.43,81.51,58025.0,79.3479,79.4064,79.3284,79.4064,58025.0
2016-08-25 15:55:00,81.51,81.55,81.43,81.55,80088.0,79.4064,79.4453,79.3284,79.4453,80088.0
2016-08-26 09:30:00,81.2,81.44,80.34,80.34,139278.0,79.1044,79.3382,78.2666,78.2666,139278.0
2016-08-26 09:35:00,80.32,80.74,80.02,80.48,156916.0,78.2471,78.6562,77.9548,78.4029,156916.0
2016-08-26 09:40:00,80.49,80.59,80.19,80.4,84643.0,78.4127,78.5101,78.1204,78.325,84643.0
2016-08-26 09:45:00,80.41,80.6,80.41,80.5,75799.0,78.3348,78.5198,78.3348,78.4224,75799.0
2016-08-26 09:50:00,80.52,80.68,80.52,80.67,40686.0,78.4419,78.5978,78.4419,78.588,40686.0
2016-08-26 09:55:00,80.68,80.88,80.64,80.72,19799.0,78.5978,78.7926,78.5588,78.6368,19799.0
2016-08-26 10:00:00,80.74,80.97,80.41,80.93,71339.0,78.6562,78.8803,78.3348,78.8413,71339.0
2016-08-26 10:05:00,80.85,80.96,80.79,80.87,65620.0,78.7634,78.8706,78.7049,78.7829,65620.0
2016-08-26 10:10:00,80.92,80.94,80.84,80.92,36989.0,78.8316,78.8511,78.7537,78.8316,36989.0
2016-08-26 10:15:00,80.92,81.5,80.92,81.48,57574.0,78.8316,79.3966,78.8316,79.3771,57574.0
2016-08-26 10:20:00,81.47,81.5,81.33,81.41,35757.0,79.3674,79.3966,79.231,79.3089,35757.0
2016-08-26 10:25:00,81.39,81.49,81.3,81.4,37636.0,79.2895,79.3869,79.2018,79.2992,37636.0
2016-08-26 10:30:00,81.42,81.44,81.11,81.11,37269.0,79.3187,79.3382,79.0167,79.0167,37269.0
2016-08-26 10:35:00,81.13,81.31,80.96,81.31,49438.0,79.0362,79.2115,78.8706,79.2115,49438.0
2016-08-26 10:40:00,81.31,81.37,81.05,81.07,28599.0,79.2115,79.27,78.9582,78.9777,28599.0
2016-08-26 10:45:00,81.08,81.27,81.07,81.27,18134.0,78.9875,79.1726,78.9777,79.1726,18134.0
2016-08-26 10:50:00,81.27,81.39,81.26,81.37,27809.0,79.1726,79.2895,79.1628,79.27,27809.0
2016-08-26 10:55:00,81.37,81.43,81.22,81.25,19529.0,79.27,79.3284,79.1238,79.1531,19529.0
2016-08-26 11:00:00,81.26,81.28,81.24,81.26,12692.0,79.1628,79.1823,79.1433,79.1628,12692.0
2016-08-26 11:05:00,81.26,81.42,81.26,81.4,16250.0,79.1628,79.3187,79.1628,79.2992,16250.0
2016-08-26 11:10:00,81.4,81.4,81.28,81.39,31531.0,79.2992,79.2992,79.1823,79.2895,31531.0
2016-08-26 11:15:00,81.41,81.45,81.29,81.31,16012.0,79.3089,79.3479,79.192,79.2115,16012.0
2016-08-26 11:20:00,81.34,81.41,81.34,81.4,23698.0,79.2407,79.3089,79.2407,79.2992,23698.0
2016-08-26 11:25:00,81.4,81.41,81.37,81.39,21795.0,79.2992,79.3089,79.27,79.2895,21795.0
2016-08-26 11:30:00,81.4,81.51,81.39,81.39,31031.0,79.2992,79.4064,79.2895,79.2895,31031.0
2016-08-26 11:35:00,81.39,81.41,81.28,81.28,25529.0,79.2895,79.3089,79.1823,79.1823,25529.0
2016-08-26 11:40:00,81.29,81.3,81.15,81.3,20000.0,79.192,79.2018,79.0557,79.2018,20000.0
2016-08-26 11:45:00,81.3,81.31,81.22,81.25,14185.0,79.2018,79.2115,79.1238,79.1531,14185.0
2016-08-26 11:50:00,81.24,81.24,81.01,81.04,27717.0,79.1433,79.1433,78.9193,78.9485,27717.0
2016-08-26 11:55:00,81.05,81.17,81.03,81.11,13505.0,78.9582,79.0751,78.9387,79.0167,13505.0
2016-08-26 12:00:00,81.12,81.12,80.86,80.86,20879.0,79.0264,79.0264,78.7731,78.7731,20879.0
2016-08-26 12:05:00,80.86,80.88,80.49,80.51,30465.0,78.7731,78.7926,78.4127,78.4322,30465.0
2016-08-26 12:10:00,80.51,80.62,80.4,80.62,27650.0,78.4322,78.5393,78.325,78.5393,27650.0
2016-08-26 12:15:00,80.62,80.64,80.55,80.61,12728.0,78.5393,78.5588,78.4711,78.5296,12728.0
2016-08-26 12:20:00,80.59,80.64,80.56,80.6,21850.0,78.5101,78.5588,78.4809,78.5198,21850.0
2016-08-26 12:25:00,80.6,80.68,80.54,80.62,20531.0,78.5198,78.5978,78.4614,78.5393,20531.0
2016-08-26 12:30:00,80.63,80.65,80.53,80.56,23594.0,78.5491,78.5686,78.4517,78.4809,23594.0
2016-08-26 12:35:00,80.57,80.69,80.52,80.68,30862.0,78.4906,78.6075,78.4419,78.5978,30862.0
2016-08-26 12:40:00,80.69,80.77,80.68,80.68,16766.0,78.6075,78.6855,78.5978,78.5978,16766.0
2016-08-26 12:45:00,80.68,80.71,80.63,80.64,18874.0,78.5978,78.627,78.5491,78.5588,18874.0
2016-08-26 12:50:00,80.63,80.69,80.59,80.65,18748.0,78.5491,78.6075,78.5101,78.5686,18748.0
2016-08-26 12:55:00,80.65,80.7,80.64,80.67,15194.0,78.5686,78.6173,78.5588,78.588,15194.0
2016-08-26 13:00:00,80.68,80.78,80.66,80.71,22868.0,78.5978,78.6952,78.5783,78.627,22868.0
2016-08-26 13:05:00,80.72,80.76,80.67,80.73,15476.0,78.6368,78.6757,78.588,78.6465,15476.0
2016-08-26 13:10:00,80.73,80.78,80.72,80.72,11905.0,78.6465,78.6952,78.6368,78.6368,11905.0
2016-08-26 13:15:00,80.73,80.75,80.63,80.65,13400.0,78.6465,78.666,78.5491,78.5686,13400.0
2016-08-26 13:20:00,80.63,80.63,80.46,80.46,24836.0,78.5491,78.5491,78.3835,78.3835,24836.0
2016-08-26 13:25:00,80.46,80.53,80.45,80.49,33035.0,78.3835,78.4517,78.3737,78.4127,33035.0
2016-08-26 13:30:00,80.49,80.65,80.47,80.64,26579.0,78.4127,78.5686,78.3932,78.5588,26579.0
2016-08-26 13:35:00,80.63,80.64,80.51,80.55,31420.0,78.5491,78.5588,78.4322,78.4711,31420.0
2016-08-26 13:40:00,80.55,80.59,80.5,80.51,40986.0,78.4711,78.5101,78.4224,78.4322,40986.0
2016-08-26 13:45:00,80.51,80.56,80.51,80.53,22193.0,78.4322,78.4809,78.4322,78.4517,22193.0
2016-08-26 13:50:00,80.53,80.66,80.52,80.64,29111.0,78.4517,78.5783,78.4419,78.5588,29111.0
2016-08-26 13:55:00,80.61,80.64,80.55,80.63,13376.0,78.5296,78.5588,78.4711,78.5491,13376.0
2016-08-26 14:00:00,80.6,80.69,80.58,80.65,15108.0,78.5198,78.6075,78.5004,78.5686,15108.0
2016-08-26 14:05:00,80.66,80.74,80.63,80.73,28552.0,78.5783,78.6562,78.5491,78.6465,28552.0
2016-08-26 14:10:00,80.73,80.84,80.73,80.76,16506.0,78.6465,78.7537,78.6465,78.6757,16506.0
2016-08-26 14:15:00,80.74,80.76,80.57,80.63,18706.0,78.6562,78.6757,78.4906,78.5491,18706.0
2016-08-26 14:20:00,80.62,80.64,80.57,80.6,17652.0,78.5393,78.5588,78.4906,78.5198,17652.0
2016-08-26 14:25:00,80.6,80.64,80.56,80.6,15076.0,78.5198,78.5588,78.4809,78.5198,15076.0
2016-08-26 14:30:00,80.59,80.67,80.58,80.66,15699.0,78.5101,78.588,78.5004,78.5783,15699.0
2016-08-26 14:35:00,80.66,80.75,80.63,80.73,16180.0,78.5783,78.666,78.5491,78.6465,16180.0
2016-08-26 14:40:00,80.73,80.77,80.71,80.73,14022.0,78.6465,78.6855,78.627,78.6465,14022.0
2016-08-26 14:45:00,80.73,80.75,80.67,80.71,27753.0,78.6465,78.666,78.588,78.627,27753.0
2016-08-26 14:50:00,80.71,80.81,80.69,80.81,33644.0,78.627,78.7244,78.6075,78.7244,33644.0
2016-08-26 14:55:00,80.81,80.89,80.81,80.87,18863.0,78.7244,78.8024,78.7244,78.7829,18863.0
2016-08-26 15:00:00,80.87,80.94,80.87,80.89,18590.0,78.7829,78.8511,78.7829,78.8024,18590.0
2016-08-26 15:05:00,80.89,80.93,80.87,80.93,23228.0,78.8024,78.8413,78.7829,78.8413,23228.0
2016-08-26 15:10:00,80.93,81.0,80.89,80.98,29726.0,78.8413,78.9095,78.8024,78.89,29726.0
2016-08-26 15:15:00,80.98,81.11,80.97,81.11,22807.0,78.89,79.0167,78.8803,79.0167,22807.0
2016-08-26 15:20:00,81.11,81.11,81.04,81.1,30736.0,79.0167,79.0167,78.9485,79.0069,30736.0
2016-08-26 15:25:00,81.09,81.25,81.08,81.24,21671.0,78.9972,79.1531,78.9875,79.1433,21671.0
2016-08-26 15:30:00,81.24,81.36,81.23,81.31,38085.0,79.1433,79.2602,79.1336,79.2115,38085.0
2016-08-26 15:35:00,81.32,81.35,81.29,81.35,40373.0,79.2213,79.2505,79.192,79.2505,40373.0
2016-08-26 15:40:00,81.36,81.41,81.29,81.32,43845.0,79.2602,79.3089,79.192,79.2213,43845.0
2016-08-26 15:45:00,81.32,81.37,81.27,81.3,53455.0,79.2213,79.27,79.1726,79.2018,53455.0
2016-08-26 15:50:00,81.29,81.33,81.17,81.17,62860.0,79.192,79.231,79.0751,79.0751,62860.0
2016-08-26 15:55:00,81.18,81.26,81.17,81.21,98086.0,79.0849,79.1628,79.0751,79.1141,98086.0
2016-08-29 09:30:00,81.1,81.38,80.64,80.78,87879.0,79.0069,79.2797,78.5588,78.6952,87879.0
2016-08-29 09:35:00,80.91,81.49,80.85,81.38,21259.0,78.8218,79.3869,78.7634,79.2797,21259.0
2016-08-29 09:40:00,81.39,81.6,81.37,81.47,21244.0,79.2895,79.494,79.27,79.3674,21244.0
2016-08-29 09:45:00,81.47,81.52,81.4,81.47,12368.0,79.3674,79.4161,79.2992,79.3674,12368.0
2016-08-29 09:50:00,81.43,81.56,81.36,81.52,12783.0,79.3284,79.4551,79.2602,79.4161,12783.0
2016-08-29 09:55:00,81.51,81.58,81.44,81.49,15338.0,79.4064,79.4746,79.3382,79.3869,15338.0
2016-08-29 10:00:00,81.47,81.56,81.38,81.46,14436.0,79.3674,79.4551,79.2797,79.3577,14436.0
2016-08-29 10:05:00,81.47,81.5,81.42,81.42,9200.0,79.3674,79.3966,79.3187,79.3187,9200.0
2016-08-29 10:10:00,81.44,81.48,81.43,81.44,8225.0,79.3382,79.3771,79.3284,79.3382,8225.0
2016-08-29 10:15:00,81.44,81.48,81.4,81.48,7920.0,79.3382,79.3771,79.2992,79.3771,7920.0
2016-08-29 10:20:00,81.47,81.49,81.42,81.47,6300.0,79.3674,79.3869,79.3187,79.3674,6300.0
2016-08-29 10:25:00,81.47,81.5,81.43,81.47,16889.0,79.3674,79.3966,79.3284,79.3674,16889.0
2016-08-29 10:30:00,81.46,81.5,81.41,81.42,11514.0,79.3577,79.3966,79.3089,79.3187,11514.0
2016-08-29 10:35:00,81.42,81.42,81.37,81.4,10288.0,79.3187,79.3187,79.27,79.2992,10288.0
2016-08-29 10:40:00,81.4,81.42,81.32,81.38,33258.0,79.2992,79.3187,79.2213,79.2797,33258.0
2016-08-29 10:45:00,81.37,81.46,81.37,81.39,13437.0,79.27,79.3577,79.27,79.2895,13437.0
2016-08-29 10:50:00,81.41,81.56,81.39,81.51,24982.0,79.3089,79.4551,79.2895,79.4064,24982.0
2016-08-29 10:55:00,81.53,81.61,81.52,81.59,21238.0,79.4258,79.5038,79.4161,79.4843,21238.0
2016-08-29 11:00:00,81.57,81.73,81.55,81.7,13394.0,79.4648,79.6207,79.4453,79.5915,13394.0
2016-08-29 11:05:00,81.72,81.73,81.64,81.65,22240.0,79.6109,79.6207,79.533,79.5427,22240.0
2016-08-29 11:10:00,81.68,81.72,81.66,81.69,11637.0,79.572,79.6109,79.5525,79.5817,11637.0
2016-08-29 11:15:00,81.71,81.74,81.66,81.69,15037.0,79.6012,79.6304,79.5525,79.5817,15037.0
2016-08-29 11:20:00,81.69,81.75,81.66,81.75,16791.0,79.5817,79.6402,79.5525,79.6402,16791.0
2016-08-29 11:25:00,81.74,81.77,81.72,81.75,10588.0,79.6304,79.6597,79.6109,79.6402,10588.0
2016-08-29 11:30:00,81.75,81.8,81.75,81.8,9042.0,79.6402,79.6889,79.6402,79.6889,9042.0
2016-08-29 11:35:00,81.8,81.82,81.77,81.8,12405.0,79.6889,79.7084,79.6597,79.6889,12405.0
2016-08-29 11:40:00,81.8,81.89,81.79,81.82,14981.0,79.6889,79.7766,79.6791,79.7084,14981.0
2016-08-29 11:45:00,81.82,81.91,81.82,81.91,11042.0,79.7084,79.796,79.7084,79.796,11042.0
2016-08-29 11:50:00,81.91,81.91,81.85,81.85,10100.0,79.796,79.796,79.7376,79.7376,10100.0
2016-08-29 11:55:00,81.85,81.88,81.81,81.85,18102.0,79.7376,79.7668,79.6986,79.7376,18102.0
2016-08-29 12:00:00,81.87,81.89,81.86,81.88,9260.0,79.7571,79.7766,79.7473,79.7668,9260.0
2016-08-29 12:05:00,81.87,81.96,81.87,81.95,24598.0,79.7571,79.8447,79.7571,79.835,24598.0
2016-08-29 12:10:00,81.94,81.96,81.93,81.94,13581.0,79.8253,79.8447,79.8155,79.8253,13581.0
2016-08-29 12:15:00,81.92,81.93,81.86,81.86,12197.0,79.8058,79.8155,79.7473,79.7473,12197.0
2016-08-29 12:20:00,81.87,81.89,81.83,81.88,12507.0,79.7571,79.7766,79.7181,79.7668,12507.0
2016-08-29 12:25:00,81.86,81.91,81.84,81.91,12433.0,79.7473,79.796,79.7278,79.796,12433.0
2016-08-29 12:30:00,81.91,81.94,81.88,81.9,15896.0,79.796,79.8253,79.7668,79.7863,15896.0
2016-08-29 12:35:00,81.92,81.93,81.87,81.88,8000.0,79.8058,79.8155,79.7571,79.7668,8000.0
2016-08-29 12:40:00,81.87,81.91,81.87,81.89,6779.0,79.7571,79.796,79.7571,79.7766,6779.0
2016-08-29 12:45:00,81.9,81.96,81.89,81.92,12300.0,79.7863,79.8447,79.7766,79.8058,12300.0
2016-08-29 12:50:00,81.92,81.93,81.91,81.91,5723.0,79.8058,79.8155,79.796,79.796,5723.0
2016-08-29 12:55:00,81.91,81.94,81.89,81.91,12496.0,79.796,79.8253,79.7766,79.796,12496.0
2016-08-29 13:00:00,81.91,81.92,81.88,81.89,13021.0,79.796,79.8058,79.7668,79.7766,13021.0
2016-08-29 13:05:00,81.88,81.89,81.84,81.86,16819.0,79.7668,79.7766,79.7278,79.7473,16819.0
2016-08-29 13:10:00,81.87,81.87,81.78,81.78,18720.0,79.7571,79.7571,79.6694,79.6694,18720.0
2016-08-29 13:15:00,81.79,81.81,81.75,81.79,13123.0,79.6791,79.6986,79.6402,79.6791,13123.0
2016-08-29 13:20:00,81.78,81.81,81.75,81.81,8648.0,79.6694,79.6986,79.6402,79.6986,8648.0
2016-08-29 13:25:00,81.81,81.85,81.79,81.85,4867.0,79.6986,79.7376,79.6791,79.7376,4867.0
2016-08-29 13:30:00,81.84,81.86,81.82,81.83,8015.0,79.7278,79.7473,79.7084,79.7181,8015.0
2016-08-29 13:35:00,81.83,81.87,81.83,81.87,3624.0,79.7181,79.7571,79.7181,79.7571,3624.0
2016-08-29 13:40:00,81.87,81.87,81.78,81.78,14039.0,79.7571,79.7571,79.6694,79.6694,14039.0
2016-08-29 13:45:00,81.78,81.79,81.74,81.76,12478.0,79.6694,79.6791,79.6304,79.6499,12478.0
2016-08-29 13:50:00,81.76,81.78,81.72,81.72,8200.0,79.6499,79.6694,79.6109,79.6109,8200.0
2016-08-29 13:55:00,81.73,81.75,81.7,81.75,6700.0,79.6207,79.6402,79.5915,79.6402,6700.0
2016-08-29 14:00:00,81.74,81.76,81.69,81.72,17111.0,79.6304,79.6499,79.5817,79.6109,17111.0
2016-08-29 14:05:00,81.71,81.72,81.68,81.68,6890.0,79.6012,79.6109,79.572,79.572,6890.0
2016-08-29 14:10:00,81.67,81.69,81.65,81.65,6883.0,79.5622,79.5817,79.5427,79.5427,6883.0
2016-08-29 14:15:00,81.66,81.67,81.6,81.62,12723.0,79.5525,79.5622,79.494,79.5135,12723.0
2016-08-29 14:20:00,81.63,81.63,81.56,81.56,7415.0,79.5233,79.5233,79.4551,79.4551,7415.0
2016-08-29 14:25:00,81.56,81.56,81.5,81.53,13419.0,79.4551,79.4551,79.3966,79.4258,13419.0
2016-08-29 14:30:00,81.54,81.58,81.51,81.58,9482.0,79.4356,79.4746,79.4064,79.4746,9482.0
2016-08-29 14:35:00,81.58,81.6,81.56,81.57,10520.0,79.4746,79.494,79.4551,79.4648,10520.0
2016-08-29 14:40:00,81.57,81.58,81.51,81.57,7784.0,79.4648,79.4746,79.4064,79.4648,7784.0
2016-08-29 14:45:00,81.58,81.59,81.53,81.58,18047.0,79.4746,79.4843,79.4258,79.4746,18047.0
2016-08-29 14:50:00,81.59,81.63,81.57,81.58,9889.0,79.4843,79.5233,79.4648,79.4746,9889.0
2016-08-29 14:55:00,81.58,81.63,81.57,81.61,7800.0,79.4746,79.5233,79.4648,79.5038,7800.0
2016-08-29 15:00:00,81.62,81.65,81.58,81.65,24104.0,79.5135,79.5427,79.4746,79.5427,24104.0
2016-08-29 15:05:00,81.66,81.68,81.62,81.65,31885.0,79.5525,79.572,79.5135,79.5427,31885.0
2016-08-29 15:10:00,81.65,81.66,81.62,81.62,9400.0,79.5427,79.5525,79.5135,79.5135,9400.0
2016-08-29 15:15:00,81.61,81.62,81.58,81.62,24937.0,79.5038,79.5135,79.4746,79.5135,24937.0
2016-08-29 15:20:00,81.61,81.64,81.54,81.55,29151.0,79.5038,79.533,79.4356,79.4453,29151.0
2016-08-29 15:25:00,81.54,81.56,81.52,81.54,14765.0,79.4356,79.4551,79.4161,79.4356,14765.0
2016-08-29 15:30:00,81.54,81.54,81.5,81.53,18317.0,79.4356,79.4356,79.3966,79.4258,18317.0
2016-08-29 15:35:00,81.54,81.64,81.52,81.63,17567.0,79.4356,79.533,79.4161,79.5233,17567.0
2016-08-29 15:40:00,81.63,81.64,81.58,81.59,28392.0,79.5233,79.533,79.4746,79.4843,28392.0
2016-08-29 15:45:00,81.58,81.59,81.56,81.57,20187.0,79.4746,79.4843,79.4551,79.4648,20187.0
2016-08-29 15:50:00,81.57,81.58,81.53,81.54,36876.0,79.4648,79.4746,79.4258,79.4356,36876.0
2016-08-29 15:55:00,81.54,81.58,81.5,81.51,64326.0,79.4356,79.4746,79.3966,79.4064,64326.0
2016-08-30 09:30:00,81.67,82.4,81.6,81.96,33245.0,79.5622,80.2734,79.494,79.8447,33245.0
2016-08-30 09:35:00,81.96,82.02,81.8,81.98,31669.0,79.8447,79.9032,79.6889,79.8642,31669.0
2016-08-30 09:40:00,81.98,82.07,81.8,81.92,29749.0,79.8642,79.9519,79.6889,79.8058,29749.0
2016-08-30 09:45:00,81.92,81.97,81.75,81.82,25454.0,79.8058,79.8545,79.6402,79.7084,25454.0
2016-08-30 09:50:00,81.82,81.84,81.71,81.82,32148.0,79.7084,79.7278,79.6012,79.7084,32148.0
2016-08-30 09:55:00,81.83,82.05,81.83,82.04,19123.0,79.7181,79.9324,79.7181,79.9227,19123.0
2016-08-30 10:00:00,82.02,82.02,81.9,81.99,25668.0,79.9032,79.9032,79.7863,79.874,25668.0
2016-08-30 10:05:00,81.98,82.02,81.71,81.84,20310.0,79.8642,79.9032,79.6012,79.7278,20310.0
2016-08-30 10:10:00,81.86,81.86,81.66,81.69,33118.0,79.7473,79.7473,79.5525,79.5817,33118.0
2016-08-30 10:15:00,81.73,81.85,81.68,81.72,15324.0,79.6207,79.7376,79.572,79.6109,15324.0
2016-08-30 10:20:00,81.7,81.8,81.69,81.76,11950.0,79.5915,79.6889,79.5817,79.6499,11950.0
2016-08-30 10:25:00,81.75,81.86,81.72,81.77,12486.0,79.6402,79.7473,79.6109,79.6597,12486.0
2016-08-30 10:30:00,81.76,81.83,81.62,81.65,25610.0,79.6499,79.7181,79.5135,79.5427,25610.0
2016-08-30 10:35:00,81.68,81.83,81.68,81.74,14663.0,79.572,79.7181,79.572,79.6304,14663.0
2016-08-30 10:40:00,81.76,81.77,81.72,81.74,7800.0,79.6499,79.6597,79.6109,79.6304,7800.0
2016-08-30 10:45:00,81.76,81.82,81.74,81.8,18950.0,79.6499,79.7084,79.6304,79.6889,18950.0
2016-08-30 10:50:00,81.8,81.84,81.78,81.83,48700.0,79.6889,79.7278,79.6694,79.7181,48700.0
2016-08-30 10:55:00,81.83,81.83,81.79,81.8,11244.0,79.7181,79.7181,79.6791,79.6889,11244.0
2016-08-30 11:00:00,81.83,81.98,81.78,81.98,14785.0,79.7181,79.8642,79.6694,79.8642,14785.0
2016-08-30 11:05:00,81.98,82.0,81.78,81.78,15137.0,79.8642,79.8837,79.6694,79.6694,15137.0
2016-08-30 11:10:00,81.79,81.87,81.78,81.83,8028.0,79.6791,79.7571,79.6694,79.7181,8028.0
2016-08-30 11:15:00,81.84,81.89,81.8,81.87,7650.0,79.7278,79.7766,79.6889,79.7571,7650.0
2016-08-30 11:20:00,81.85,81.95,81.84,81.95,10732.0,79.7376,79.835,79.7278,79.835,10732.0
2016-08-30 11:25:00,81.94,81.97,81.83,81.89,10956.0,79.8253,79.8545,79.7181,79.7766,10956.0
2016-08-30 11:30:00,81.89,81.9,81.84,81.88,8000.0,79.7766,79.7863,79.7278,79.7668,8000.0
2016-08-30 11:35:00,81.88,82.03,81.87,82.03,9154.0,79.7668,79.9129,79.7571,79.9129,9154.0
2016-08-30 11:40:00,82.01,82.02,81.84,81.86,12630.0,79.8935,79.9032,79.7278,79.7473,12630.0
2016-08-30 11:45:00,81.86,81.93,81.86,81.89,11098.0,79.7473,79.8155,79.7473,79.7766,11098.0
2016-08-30 11:50:00,81.88,81.93,81.84,81.91,24000.0,79.7668,79.8155,79.7278,79.796,24000.0
2016-08-30 11:55:00,81.9,81.91,81.81,81.9,20981.0,79.7863,79.796,79.6986,79.7863,20981.0
2016-08-30 12:00:00,81.89,81.9,81.85,81.89,17307.0,79.7766,79.7863,79.7376,79.7766,17307.0
2016-08-30 12:05:00,81.89,81.91,81.8,81.84,19900.0,79.7766,79.796,79.6889,79.7278,19900.0
2016-08-30 12:10:00,81.84,81.87,81.78,81.8,13399.0,79.7278,79.7571,79.6694,79.6889,13399.0
2016-08-30 12:15:00,81.8,81.92,81.8,81.88,11400.0,79.6889,79.8058,79.6889,79.7668,11400.0
2016-08-30 12:20:00,81.89,81.91,81.79,81.82,14586.0,79.7766,79.796,79.6791,79.7084,14586.0
2016-08-30 12:25:00,81.79,81.85,81.79,81.82,6082.0,79.6791,79.7376,79.6791,79.7084,6082.0
2016-08-30 12:30:00,81.8,81.85,81.78,81.81,6861.0,79.6889,79.7376,79.6694,79.6986,6861.0
2016-08-30 12:35:00,81.83,81.85,81.81,81.83,3600.0,79.7181,79.7376,79.6986,79.7181,3600.0
2016-08-30 12:40:00,81.83,81.84,81.74,81.75,8180.0,79.7181,79.7278,79.6304,79.6402,8180.0
2016-08-30 12:45:00,81.74,81.78,81.71,81.78,8751.0,79.6304,79.6694,79.6012,79.6694,8751.0
2016-08-30 12:50:00,81.76,81.78,81.71,81.77,8926.0,79.6499,79.6694,79.6012,79.6597,8926.0
2016-08-30 12:55:00,81.75,81.75,81.71,81.75,7598.0,79.6402,79.6402,79.6012,79.6402,7598.0
2016-08-30 13:00:00,81.74,81.81,81.72,81.81,7561.0,79.6304,79.6986,79.6109,79.6986,7561.0
2016-08-30 13:05:00,81.79,81.84,81.78,81.82,9287.0,79.6791,79.7278,79.6694,79.7084,9287.0
2016-08-30 13:10:00,81.81,81.86,81.79,81.84,46607.0,79.6986,79.7473,79.6791,79.7278,46607.0
2016-08-30 13:15:00,81.84,81.84,81.77,81.8,10329.0,79.7278,79.7278,79.6597,79.6889,10329.0
2016-08-30 13:20:00,81.8,81.83,81.78,81.81,8800.0,79.6889,79.7181,79.6694,79.6986,8800.0
2016-08-30 13:25:00,81.82,81.82,81.79,81.79,10140.0,79.7084,79.7084,79.6791,79.6791,10140.0
2016-08-30 13:30:00,81.78,81.8,81.7,81.7,21342.0,79.6694,79.6889,79.5915,79.5915,21342.0
2016-08-30 13:35:00,81.69,81.74,81.64,81.73,7800.0,79.5817,79.6304,79.533,79.6207,7800.0
2016-08-30 13:40:00,81.72,81.73,81.63,81.67,11473.0,79.6109,79.6207,79.5233,79.5622,11473.0
2016-08-30 13:45:00,81.66,81.72,81.63,81.65,16871.0,79.5525,79.6109,79.5233,79.5427,16871.0
2016-08-30 13:50:00,81.65,81.69,81.64,81.68,11148.0,79.5427,79.5817,79.533,79.572,11148.0
2016-08-30 13:55:00,81.66,81.69,81.6,81.64,10733.0,79.5525,79.5817,79.494,79.533,10733.0
2016-08-30 14:00:00,81.66,81.7,81.6,81.67,20365.0,79.5525,79.5915,79.494,79.5622,20365.0
2016-08-30 14:05:00,81.66,81.66,81.55,81.56,11926.0,79.5525,79.5525,79.4453,79.4551,11926.0
2016-08-30 14:10:00,81.56,81.68,81.56,81.67,5350.0,79.4551,79.572,79.4551,79.5622,5350.0
2016-08-30 14:15:00,81.67,81.67,81.57,81.57,9277.0,79.5622,79.5622,79.4648,79.4648,9277.0
2016-08-30 14:20:00,81.57,81.64,81.55,81.56,6793.0,79.4648,79.533,79.4453,79.4551,6793.0
2016-08-30 14:25:00,81.55,81.61,81.53,81.6,24739.0,79.4453,79.5038,79.4258,79.494,24739.0
2016-08-30 14:30:00,81.6,81.63,81.57,81.62,45024.0,79.494,79.5233,79.4648,79.5135,45024.0
2016-08-30 14:35:00,81.61,81.63,81.56,81.62,17093.0,79.5038,79.5233,79.4551,79.5135,17093.0
2016-08-30 14:40:00,81.62,81.64,81.54,81.58,17805.0,79.5135,79.533,79.4356,79.4746,17805.0
2016-08-30 14:45:00,81.58,81.59,81.55,81.55,4727.0,79.4746,79.4843,79.4453,79.4453,4727.0
2016-08-30 14:50:00,81.55,81.61,81.55,81.59,8900.0,79.4453,79.5038,79.4453,79.4843,8900.0
2016-08-30 14:55:00,81.59,81.61,81.58,81.59,18070.0,79.4843,79.5038,79.4746,79.4843,18070.0
2016-08-30 15:00:00,81.59,81.59,81.54,81.55,11013.0,79.4843,79.4843,79.4356,79.4453,11013.0
2016-08-30 15:05:00,81.55,81.59,81.53,81.54,7530.0,79.4453,79.4843,79.4258,79.4356,7530.0
2016-08-30 15:10:00,81.56,81.56,81.48,81.55,8100.0,79.4551,79.4551,79.3771,79.4453,8100.0
2016-08-30 15:15:00,81.55,81.56,81.51,81.53,8554.0,79.4453,79.4551,79.4064,79.4258,8554.0
2016-08-30 15:20:00,81.53,81.55,81.49,81.54,9734.0,79.4258,79.4453,79.3869,79.4356,9734.0
2016-08-30 15:25:00,81.55,81.62,81.54,81.55,16652.0,79.4453,79.5135,79.4356,79.4453,16652.0
2016-08-30 15:30:00,81.56,81.57,81.52,81.55,20332.0,79.4551,79.4648,79.4161,79.4453,20332.0
2016-08-30 15:35:00,81.55,81.71,81.55,81.69,19829.0,79.4453,79.6012,79.4453,79.5817,19829.0
2016-08-30 15:40:00,81.69,81.71,81.65,81.66,25209.0,79.5817,79.6012,79.5427,79.5525,25209.0
2016-08-30 15:45:00,81.66,81.74,81.64,81.74,32345.0,79.5525,79.6304,79.533,79.6304,32345.0
2016-08-30 15:50:00,81.74,81.75,81.7,81.75,23469.0,79.6304,79.6402,79.5915,79.6402,23469.0
2016-08-30 15:55:00,81.76,81.77,81.69,81.73,93164.0,79.6499,79.6597,79.5817,79.6207,93164.0
2016-08-31 09:30:00,81.37,81.65,81.16,81.39,52562.0,79.27,79.5427,79.0654,79.2895,52562.0
2016-08-31 09:35:00,81.39,81.68,81.23,81.28,27068.0,79.2895,79.572,79.1336,79.1823,27068.0
2016-08-31 09:40:00,81.26,81.5,81.25,81.32,13805.0,79.1628,79.3966,79.1531,79.2213,13805.0
2016-08-31 09:45:00,81.28,81.35,81.15,81.35,18582.0,79.1823,79.2505,79.0557,79.2505,18582.0
2016-08-31 09:50:00,81.36,81.39,81.27,81.39,60577.0,79.2602,79.2895,79.1726,79.2895,60577.0
2016-08-31 09:55:00,81.39,81.52,81.29,81.35,21125.0,79.2895,79.4161,79.192,79.2505,21125.0
2016-08-31 10:00:00,81.34,81.36,81.28,81.31,15614.0,79.2407,79.2602,79.1823,79.2115,15614.0
2016-08-31 10:05:00,81.34,81.37,81.22,81.23,19727.0,79.2407,79.27,79.1238,79.1336,19727.0
2016-08-31 10:10:00,81.22,81.26,81.07,81.13,26300.0,79.1238,79.1628,78.9777,79.0362,26300.0
2016-08-31 10:15:00,81.16,81.21,81.06,81.09,13809.0,79.0654,79.1141,78.968,78.9972,13809.0
2016-08-31 10:20:00,81.09,81.29,81.09,81.28,15600.0,78.9972,79.192,78.9972,79.1823,15600.0
2016-08-31 10:25:00,81.27,81.37,81.25,81.32,17625.0,79.1726,79.27,79.1531,79.2213,17625.0
2016-08-31 10:30:00,81.34,81.34,81.07,81.07,14285.0,79.2407,79.2407,78.9777,78.9777,14285.0
2016-08-31 10:35:00,81.06,81.13,81.03,81.12,20814.0,78.968,79.0362,78.9387,79.0264,20814.0
2016-08-31 10:40:00,81.12,81.21,81.05,81.21,11514.0,79.0264,79.1141,78.9582,79.1141,11514.0
2016-08-31 10:45:00,81.22,81.24,81.14,81.23,20269.0,79.1238,79.1433,79.0459,79.1336,20269.0
2016-08-31 10:50:00,81.23,81.42,81.23,81.31,17069.0,79.1336,79.3187,79.1336,79.2115,17069.0
2016-08-31 10:55:00,81.31,81.35,81.26,81.26,10778.0,79.2115,79.2505,79.1628,79.1628,10778.0
2016-08-31 11:00:00,81.27,81.34,81.25,81.31,11300.0,79.1726,79.2407,79.1531,79.2115,11300.0
2016-08-31 11:05:00,81.29,81.35,81.17,81.35,27484.0,79.192,79.2505,79.0751,79.2505,27484.0
2016-08-31 11:10:00,81.36,81.37,81.32,81.36,10698.0,79.2602,79.27,79.2213,79.2602,10698.0
2016-08-31 11:15:00,81.34,81.36,81.31,81.32,8048.0,79.2407,79.2602,79.2115,79.2213,8048.0
2016-08-31 11:20:00,81.33,81.41,81.32,81.35,8338.0,79.231,79.3089,79.2213,79.2505,8338.0
2016-08-31 11:25:00,81.34,81.38,81.28,81.33,10223.0,79.2407,79.2797,79.1823,79.231,10223.0
2016-08-31 11:30:00,81.32,81.32,81.23,81.26,15977.0,79.2213,79.2213,79.1336,79.1628,15977.0
2016-08-31 11:35:00,81.26,81.34,81.21,81.34,10786.0,79.1628,79.2407,79.1141,79.2407,10786.0
2016-08-31 11:40:00,81.35,81.43,81.31,81.41,21504.0,79.2505,79.3284,79.2115,79.3089,21504.0
2016-08-31 11:45:00,81.42,81.51,81.4,81.51,35508.0,79.3187,79.4064,79.2992,79.4064,35508.0
2016-08-31 11:50:00,81.5,81.56,81.48,81.55,21750.0,79.3966,79.4551,79.3771,79.4453,21750.0
2016-08-31 11:55:00,81.55,81.58,81.49,81.56,10012.0,79.4453,79.4746,79.3869,79.4551,10012.0
2016-08-31 12:00:00,81.54,81.57,81.37,81.39,15210.0,79.4356,79.4648,79.27,79.2895,15210.0
2016-08-31 12:05:00,81.38,81.47,81.38,81.46,7173.0,79.2797,79.3674,79.2797,79.3577,7173.0
2016-08-31 12:10:00,81.45,81.47,81.37,81.4,11967.0,79.3479,79.3674,79.27,79.2992,11967.0
2016-08-31 12:15:00,81.38,81.38,81.26,81.26,10930.0,79.2797,79.2797,79.1628,79.1628,10930.0
2016-08-31 12:20:00,81.24,81.34,81.2,81.29,10583.0,79.1433,79.2407,79.1044,79.192,10583.0
2016-08-31 12:25:00,81.29,81.31,81.25,81.26,5452.0,79.192,79.2115,79.1531,79.1628,5452.0
2016-08-31 12:30:00,81.24,81.25,81.14,81.15,13165.0,79.1433,79.1531,79.0459,79.0557,13165.0
2016-08-31 12:35:00,81.17,81.22,81.16,81.19,10195.0,79.0751,79.1238,79.0654,79.0946,10195.0
2016-08-31 12:40:00,81.2,81.24,81.18,81.22,8861.0,79.1044,79.1433,79.0849,79.1238,8861.0
2016-08-31 12:45:00,81.21,81.32,81.21,81.29,8682.0,79.1141,79.2213,79.1141,79.192,8682.0
2016-08-31 12:50:00,81.29,81.29,81.15,81.22,22774.0,79.192,79.192,79.0557,79.1238,22774.0
2016-08-31 12:55:00,81.23,81.23,81.17,81.19,6011.0,79.1336,79.1336,79.0751,79.0946,6011.0
2016-08-31 13:00:00,81.17,81.18,81.1,81.1,13101.0,79.0751,79.0849,79.0069,79.0069,13101.0
2016-08-31 13:05:00,81.12,81.25,81.12,81.21,32155.0,79.0264,79.1531,79.0264,79.1141,32155.0
2016-08-31 13:10:00,81.2,81.3,81.19,81.28,26845.0,79.1044,79.2018,79.0946,79.1823,26845.0
2016-08-31 13:15:00,81.29,81.29,81.23,81.26,11525.0,79.192,79.192,79.1336,79.1628,11525.0
2016-08-31 13:20:00,81.25,81.27,81.18,81.2,16678.0,79.1531,79.1726,79.0849,79.1044,16678.0
2016-08-31 13:25:00,81.21,81.28,81.21,81.26,11447.0,79.1141,79.1823,79.1141,79.1628,11447.0
2016-08-31 13:30:00,81.26,81.28,81.18,81.2,10002.0,79.1628,79.1823,79.0849,79.1044,10002.0
2016-08-31 13:35:00,81.18,81.2,81.15,81.16,15133.0,79.0849,79.1044,79.0557,79.0654,15133.0
2016-08-31 13:40:00,81.16,81.26,81.15,81.25,23508.0,79.0654,79.1628,79.0557,79.1531,23508.0
2016-08-31 13:45:00,81.24,81.28,81.18,81.19,12488.0,79.1433,79.1823,79.0849,79.0946,12488.0
2016-08-31 13:50:00,81.2,81.27,81.16,81.26,21726.0,79.1044,79.1726,79.0654,79.1628,21726.0
2016-08-31 13:55:00,81.28,81.31,81.23,81.24,12339.0,79.1823,79.2115,79.1336,79.1433,12339.0
2016-08-31 14:00:00,81.24,81.24,81.18,81.21,11354.0,79.1433,79.1433,79.0849,79.1141,11354.0
2016-08-31 14:05:00,81.21,81.3,81.2,81.26,18227.0,79.1141,79.2018,79.1044,79.1628,18227.0
2016-08-31 14:10:00,81.26,81.32,81.21,81.31,18322.0,79.1628,79.2213,79.1141,79.2115,18322.0
2016-08-31 14:15:00,81.32,81.33,81.2,81.25,15377.0,79.2213,79.231,79.1044,79.1531,15377.0
2016-08-31 14:20:00,81.25,81.35,81.25,81.35,11110.0,79.1531,79.2505,79.1531,79.2505,11110.0
2016-08-31 14:25:00,81.36,81.37,81.33,81.34,4055.0,79.2602,79.27,79.231,79.2407,4055.0
2016-08-31 14:30:00,81.33,81.33,81.3,81.3,9947.0,79.231,79.231,79.2018,79.2018,9947.0
2016-08-31 14:35:00,81.31,81.36,81.3,81.34,13760.0,79.2115,79.2602,79.2018,79.2407,13760.0
2016-08-31 14:40:00,81.33,81.33,81.28,81.31,10189.0,79.231,79.231,79.1823,79.2115,10189.0
2016-08-31 14:45:00,81.3,81.3,81.2,81.23,10242.0,79.2018,79.2018,79.1044,79.1336,10242.0
2016-08-31 14:50:00,81.25,81.31,81.24,81.3,8613.0,79.1531,79.2115,79.1433,79.2018,8613.0
2016-08-31 14:55:00,81.29,81.3,81.23,81.25,12806.0,79.192,79.2018,79.1336,79.1531,12806.0
2016-08-31 15:00:00,81.25,81.31,81.25,81.29,8643.0,79.1531,79.2115,79.1531,79.192,8643.0
2016-08-31 15:05:00,81.29,81.37,81.28,81.35,15534.0,79.192,79.27,79.1823,79.2505,15534.0
2016-08-31 15:10:00,81.36,81.38,81.3,81.36,15824.0,79.2602,79.2797,79.2018,79.2602,15824.0
2016-08-31 15:15:00,81.36,81.42,81.36,81.4,11286.0,79.2602,79.3187,79.2602,79.2992,11286.0
2016-08-31 15:20:00,81.4,81.46,81.38,81.38,32474.0,79.2992,79.3577,79.2797,79.2797,32474.0
2016-08-31 15:25:00,81.39,81.43,81.36,81.39,20217.0,79.2895,79.3284,79.2602,79.2895,20217.0
2016-08-31 15:30:00,81.39,81.41,81.35,81.38,38355.0,79.2895,79.3089,79.2505,79.2797,38355.0
2016-08-31 15:35:00,81.38,81.39,81.31,81.33,43018.0,79.2797,79.2895,79.2115,79.231,43018.0
2016-08-31 15:40:00,81.33,81.42,81.33,81.36,33826.0,79.231,79.3187,79.231,79.2602,33826.0
2016-08-31 15:45:00,81.36,81.37,81.29,81.34,36602.0,79.2602,79.27,79.192,79.2407,36602.0
2016-08-31 15:50:00,81.34,81.35,81.26,81.26,54260.0,79.2407,79.2505,79.1628,79.1628,54260.0
2016-08-31 15:55:00,81.26,81.31,81.22,81.23,101260.0,79.1628,79.2115,79.1238,79.1336,101260.0
2016-09-01 09:30:00,81.52,81.86,81.04,81.04,58778.0,79.4161,79.7473,78.9485,78.9485,58778.0
2016-09-01 09:35:00,81.05,81.4,81.03,81.16,11998.0,78.9582,79.2992,78.9387,79.0654,11998.0
2016-09-01 09:40:00,81.16,81.47,81.16,81.45,41184.0,79.0654,79.3674,79.0654,79.3479,41184.0
2016-09-01 09:45:00,81.44,81.66,81.43,81.59,18643.0,79.3382,79.5525,79.3284,79.4843,18643.0
2016-09-01 09:50:00,81.54,81.63,81.41,81.6,25549.0,79.4356,79.5233,79.3089,79.494,25549.0
2016-09-01 09:55:00,81.6,81.67,81.42,81.42,28895.0,79.494,79.5622,79.3187,79.3187,28895.0
2016-09-01 10:00:00,81.41,81.99,81.33,81.95,45079.0,79.3089,79.874,79.231,79.835,45079.0
2016-09-01 10:05:00,81.93,81.99,81.86,81.87,22986.0,79.8155,79.874,79.7473,79.7571,22986.0
2016-09-01 10:10:00,81.88,81.9,81.56,81.58,13475.0,79.7668,79.7863,79.4551,79.4746,13475.0
2016-09-01 10:15:00,81.58,81.76,81.58,81.64,14191.0,79.4746,79.6499,79.4746,79.533,14191.0
2016-09-01 10:20:00,81.62,81.67,81.37,81.67,18639.0,79.5135,79.5622,79.27,79.5622,18639.0
2016-09-01 10:25:00,81.69,81.69,81.28,81.28,14237.0,79.5817,79.5817,79.1823,79.1823,14237.0
2016-09-01 10:30:00,81.3,81.3,81.09,81.19,17134.0,79.2018,79.2018,78.9972,79.0946,17134.0
2016-09-01 10:35:00,81.21,81.31,81.16,81.3,14095.0,79.1141,79.2115,79.0654,79.2018,14095.0
2016-09-01 10:40:00,81.3,81.43,81.3,81.42,8328.0,79.2018,79.3284,79.2018,79.3187,8328.0
2016-09-01 10:45:00,81.42,81.42,81.3,81.3,11919.0,79.3187,79.3187,79.2018,79.2018,11919.0
2016-09-01 10:50:00,81.28,81.28,81.23,81.26,21120.0,79.1823,79.1823,79.1336,79.1628,21120.0
2016-09-01 10:55:00,81.26,81.43,81.23,81.42,17089.0,79.1628,79.3284,79.1336,79.3187,17089.0
2016-09-01 11:00:00,81.41,81.41,81.19,81.22,12243.0,79.3089,79.3089,79.0946,79.1238,12243.0
2016-09-01 11:05:00,81.22,81.28,81.21,81.26,9980.0,79.1238,79.1823,79.1141,79.1628,9980.0
2016-09-01 11:10:00,81.24,81.29,81.21,81.26,8825.0,79.1433,79.192,79.1141,79.1628,8825.0
2016-09-01 11:15:00,81.25,81.26,81.21,81.23,17257.0,79.1531,79.1628,79.1141,79.1336,17257.0
2016-09-01 11:20:00,81.22,81.28,81.13,81.2,49136.0,79.1238,79.1823,79.0362,79.1044,49136.0
2016-09-01 11:25:00,81.2,81.22,81.16,81.17,18750.0,79.1044,79.1238,79.0654,79.0751,18750.0
2016-09-01 11:30:00,81.18,81.22,81.16,81.16,14692.0,79.0849,79.1238,79.0654,79.0654,14692.0
2016-09-01 11:35:00,81.17,81.21,81.17,81.2,32456.0,79.0751,79.1141,79.0751,79.1044,32456.0
2016-09-01 11:40:00,81.2,81.3,81.19,81.28,18986.0,79.1044,79.2018,79.0946,79.1823,18986.0
2016-09-01 11:45:00,81.28,81.28,81.22,81.24,9365.0,79.1823,79.1823,79.1238,79.1433,9365.0
2016-09-01 11:50:00,81.24,81.3,81.19,81.3,15820.0,79.1433,79.2018,79.0946,79.2018,15820.0
2016-09-01 11:55:00,81.31,81.31,81.23,81.23,10222.0,79.2115,79.2115,79.1336,79.1336,10222.0
2016-09-01 12:00:00,81.23,81.24,81.21,81.23,3467.0,79.1336,79.1433,79.1141,79.1336,3467.0
2016-09-01 12:05:00,81.23,81.24,81.19,81.2,37505.0,79.1336,79.1433,79.0946,79.1044,37505.0
2016-09-01 12:10:00,81.2,81.47,81.19,81.46,16698.0,79.1044,79.3674,79.0946,79.3577,16698.0
2016-09-01 12:15:00,81.46,81.47,81.32,81.34,56211.0,79.3577,79.3674,79.2213,79.2407,56211.0
2016-09-01 12:20:00,81.35,81.55,81.35,81.55,7148.0,79.2505,79.4453,79.2505,79.4453,7148.0
2016-09-01 12:25:00,81.54,81.66,81.54,81.64,5986.0,79.4356,79.5525,79.4356,79.533,5986.0
2016-09-01 12:30:00,81.64,81.7,81.58,81.67,11848.0,79.533,79.5915,79.4746,79.5622,11848.0
2016-09-01 12:35:00,81.66,81.66,81.55,81.58,6763.0,79.5525,79.5525,79.4453,79.4746,6763.0
2016-09-01 12:40:00,81.58,81.58,81.45,81.45,5246.0,79.4746,79.4746,79.3479,79.3479,5246.0
2016-09-01 12:45:00,81.46,81.5,81.43,81.5,8727.0,79.3577,79.3966,79.3284,79.3966,8727.0
2016-09-01 12:50:00,81.5,81.54,81.48,81.5,5574.0,79.3966,79.4356,79.3771,79.3966,5574.0
2016-09-01 12:55:00,81.51,81.54,81.44,81.44,4733.0,79.4064,79.4356,79.3382,79.3382,4733.0
2016-09-01 13:00:00,81.45,81.52,81.45,81.51,3000.0,79.3479,79.4161,79.3479,79.4064,3000.0
2016-09-01 13:05:00,81.51,81.62,81.5,81.62,5500.0,79.4064,79.5135,79.3966,79.5135,5500.0
2016-09-01 13:10:00,81.62,81.62,81.55,81.58,7127.0,79.5135,79.5135,79.4453,79.4746,7127.0
2016-09-01 13:15:00,81.57,81.71,81.57,81.66,4500.0,79.4648,79.6012,79.4648,79.5525,4500.0
2016-09-01 13:20:00,81.67,81.74,81.66,81.72,10412.0,79.5622,79.6304,79.5525,79.6109,10412.0
2016-09-01 13:25:00,81.7,81.7,81.61,81.63,7591.0,79.5915,79.5915,79.5038,79.5233,7591.0
2016-09-01 13:30:00,81.63,81.78,81.63,81.75,19160.0,79.5233,79.6694,79.5233,79.6402,19160.0
2016-09-01 13:35:00,81.75,81.77,81.72,81.73,8100.0,79.6402,79.6597,79.6109,79.6207,8100.0
2016-09-01 13:40:00,81.73,81.74,81.67,81.73,3743.0,79.6207,79.6304,79.5622,79.6207,3743.0
2016-09-01 13:45:00,81.72,81.77,81.72,81.77,9418.0,79.6109,79.6597,79.6109,79.6597,9418.0
2016-09-01 13:50:00,81.77,81.81,81.77,81.79,4615.0,79.6597,79.6986,79.6597,79.6791,4615.0
2016-09-01 13:55:00,81.79,81.79,81.68,81.68,9236.0,79.6791,79.6791,79.572,79.572,9236.0
2016-09-01 14:00:00,81.68,81.71,81.6,81.67,11758.0,79.572,79.6012,79.494,79.5622,11758.0
2016-09-01 14:05:00,81.66,81.67,81.62,81.64,9113.0,79.5525,79.5622,79.5135,79.533,9113.0
2016-09-01 14:10:00,81.66,81.7,81.61,81.67,6050.0,79.5525,79.5915,79.5038,79.5622,6050.0
2016-09-01 14:15:00,81.67,81.71,81.66,81.7,11132.0,79.5622,79.6012,79.5525,79.5915,11132.0
2016-09-01 14:20:00,81.7,81.7,81.6,81.6,8237.0,79.5915,79.5915,79.494,79.494,8237.0
2016-09-01 14:25:00,81.6,81.63,81.57,81.62,12868.0,79.494,79.5233,79.4648,79.5135,12868.0
2016-09-01 14:30:00,81.61,81.61,81.5,81.53,13400.0,79.5038,79.5038,79.3966,79.4258,13400.0
2016-09-01 14:35:00,81.54,81.55,81.48,81.52,12909.0,79.4356,79.4453,79.3771,79.4161,12909.0
2016-09-01 14:40:00,81.52,81.6,81.52,81.55,7642.0,79.4161,79.494,79.4161,79.4453,7642.0
2016-09-01 14:45:00,81.55,81.67,81.55,81.63,12112.0,79.4453,79.5622,79.4453,79.5233,12112.0
2016-09-01 14:50:00,81.64,81.72,81.62,81.69,10783.0,79.533,79.6109,79.5135,79.5817,10783.0
2016-09-01 14:55:00,81.69,81.72,81.65,81.71,31813.0,79.5817,79.6109,79.5427,79.6012,31813.0
2016-09-01 15:00:00,81.7,81.72,81.61,81.61,35182.0,79.5915,79.6109,79.5038,79.5038,35182.0
2016-09-01 15:05:00,81.59,81.6,81.48,81.6,27650.0,79.4843,79.494,79.3771,79.494,27650.0
2016-09-01 15:10:00,81.58,81.66,81.56,81.6,17384.0,79.4746,79.5525,79.4551,79.494,17384.0
2016-09-01 15:15:00,81.61,81.62,81.54,81.55,22071.0,79.5038,79.5135,79.4356,79.4453,22071.0
2016-09-01 15:20:00,81.56,81.62,81.49,81.59,45222.0,79.4551,79.5135,79.3869,79.4843,45222.0
2016-09-01 15:25:00,81.6,81.61,81.56,81.58,22526.0,79.494,79.5038,79.4551,79.4746,22526.0
2016-09-01 15:30:00,81.57,81.63,81.55,81.61,23692.0,79.4648,79.5233,79.4453,79.5038,23692.0
2016-09-01 15:35:00,81.6,81.65,81.56,81.64,29635.0,79.494,79.5427,79.4551,79.533,29635.0
2016-09-01 15:40:00,81.65,81.72,81.64,81.67,26846.0,79.5427,79.6109,79.533,79.5622,26846.0
2016-09-01 15:45:00,81.67,81.68,81.64,81.66,28624.0,79.5622,79.572,79.533,79.5525,28624.0
2016-09-01 15:50:00,81.66,81.71,81.65,81.69,38514.0,79.5525,79.6012,79.5427,79.5817,38514.0
2016-09-01 15:55:00,81.69,81.82,81.69,81.77,117244.0,79.5817,79.7084,79.5817,79.6597,117244.0
2016-09-02 09:30:00,82.3,83.27,82.15,83.09,144765.0,80.176,81.1209,80.0298,80.9456,144765.0
2016-09-02 09:35:00,83.09,83.42,82.86,83.2,67826.0,80.9456,81.2671,80.7215,81.0527,67826.0
2016-09-02 09:40:00,83.23,83.55,83.21,83.4,74945.0,81.082,81.3937,81.0625,81.2476,74945.0
2016-09-02 09:45:00,83.4,83.95,83.32,83.73,82553.0,81.2476,81.7834,81.1696,81.5691,82553.0
2016-09-02 09:50:00,83.74,83.92,83.68,83.79,83762.0,81.5788,81.7542,81.5204,81.6275,83762.0
2016-09-02 09:55:00,83.75,84.08,83.73,84.06,116752.0,81.5886,81.91,81.5691,81.8906,116752.0
2016-09-02 10:00:00,84.11,84.18,83.73,83.79,82139.0,81.9393,82.0075,81.5691,81.6275,82139.0
2016-09-02 10:05:00,83.77,84.0,83.48,83.51,106164.0,81.608,81.8321,81.3255,81.3547,106164.0
2016-09-02 10:10:00,83.48,83.58,83.28,83.34,59890.0,81.3255,81.4229,81.1307,81.1891,59890.0
2016-09-02 10:15:00,83.34,83.59,83.27,83.51,68015.0,81.1891,81.4327,81.1209,81.3547,68015.0
2016-09-02 10:20:00,83.5,83.51,83.28,83.47,85159.0,81.345,81.3547,81.1307,81.3158,85159.0
2016-09-02 10:25:00,83.46,83.47,83.16,83.44,38866.0,81.306,81.3158,81.0138,81.2866,38866.0
2016-09-02 10:30:00,83.48,83.48,83.31,83.41,51554.0,81.3255,81.3255,81.1599,81.2573,51554.0
2016-09-02 10:35:00,83.45,83.48,83.21,83.39,121105.0,81.2963,81.3255,81.0625,81.2378,121105.0
2016-09-02 10:40:00,83.41,83.51,83.31,83.43,46737.0,81.2573,81.3547,81.1599,81.2768,46737.0
2016-09-02 10:45:00,83.44,83.52,83.29,83.35,70455.0,81.2866,81.3645,81.1404,81.1989,70455.0
2016-09-02 10:50:00,83.35,83.52,83.35,83.42,91430.0,81.1989,81.3645,81.1989,81.2671,91430.0
2016-09-02 10:55:00,83.42,83.5,83.27,83.34,38390.0,81.2671,81.345,81.1209,81.1891,38390.0
2016-09-02 11:00:00,83.35,83.43,83.22,83.22,37619.0,81.1989,81.2768,81.0722,81.0722,37619.0
2016-09-02 11:05:00,83.23,83.31,83.14,83.24,43450.0,81.082,81.1599,80.9943,81.0917,43450.0
2016-09-02 11:10:00,83.22,83.34,83.2,83.33,35572.0,81.0722,81.1891,81.0527,81.1794,35572.0
2016-09-02 11:15:00,83.33,83.34,83.21,83.24,21657.0,81.1794,81.1891,81.0625,81.0917,21657.0
2016-09-02 11:20:00,83.25,83.31,83.23,83.28,32101.0,81.1015,81.1599,81.082,81.1307,32101.0
2016-09-02 11:25:00,83.28,83.3,83.15,83.21,18518.0,81.1307,81.1502,81.004,81.0625,18518.0
2016-09-02 11:30:00,83.23,83.3,83.23,83.24,15741.0,81.082,81.1502,81.082,81.0917,15741.0
2016-09-02 11:35:00,83.26,83.31,83.2,83.27,20073.0,81.1112,81.1599,81.0527,81.1209,20073.0
2016-09-02 11:40:00,83.27,83.29,83.17,83.2,16468.0,81.1209,81.1404,81.0235,81.0527,16468.0
2016-09-02 11:45:00,83.19,83.25,83.13,83.18,18843.0,81.043,81.1015,80.9846,81.0333,18843.0
2016-09-02 11:50:00,83.19,83.25,83.19,83.22,15868.0,81.043,81.1015,81.043,81.0722,15868.0
2016-09-02 11:55:00,83.22,83.25,83.07,83.07,15074.0,81.0722,81.1015,80.9261,80.9261,15074.0
2016-09-02 12:00:00,83.08,83.25,83.07,83.24,14502.0,80.9358,81.1015,80.9261,81.0917,14502.0
2016-09-02 12:05:00,83.24,83.3,83.14,83.16,14886.0,81.0917,81.1502,80.9943,81.0138,14886.0
2016-09-02 12:10:00,83.15,83.25,83.09,83.23,28387.0,81.004,81.1015,80.9456,81.082,28387.0
2016-09-02 12:15:00,83.23,83.24,83.04,83.06,22034.0,81.082,81.0917,80.8969,80.9164,22034.0
2016-09-02 12:20:00,83.06,83.21,83.01,83.21,16106.0,80.9164,81.0625,80.8676,81.0625,16106.0
2016-09-02 12:25:00,83.21,83.25,83.15,83.23,15222.0,81.0625,81.1015,81.004,81.082,15222.0
2016-09-02 12:30:00,83.24,83.25,83.15,83.15,12594.0,81.0917,81.1015,81.004,81.004,12594.0
2016-09-02 12:35:00,83.13,83.21,83.13,83.16,16557.0,80.9846,81.0625,80.9846,81.0138,16557.0
2016-09-02 12:40:00,83.15,83.19,83.11,83.12,8400.0,81.004,81.043,80.9651,80.9748,8400.0
2016-09-02 12:45:00,83.13,83.22,83.12,83.22,24600.0,80.9846,81.0722,80.9748,81.0722,24600.0
2016-09-02 12:50:00,83.22,83.27,83.18,83.18,21713.0,81.0722,81.1209,81.0333,81.0333,21713.0
2016-09-02 12:55:00,83.19,83.25,83.15,83.19,10519.0,81.043,81.1015,81.004,81.043,10519.0
2016-09-02 13:00:00,83.2,83.21,83.13,83.16,12225.0,81.0527,81.0625,80.9846,81.0138,12225.0
2016-09-02 13:05:00,83.16,83.19,83.13,83.14,11267.0,81.0138,81.043,80.9846,80.9943,11267.0
2016-09-02 13:10:00,83.14,83.16,82.98,83.0,25177.0,80.9943,81.0138,80.8384,80.8579,25177.0
2016-09-02 13:15:00,83.0,83.09,82.91,82.96,27473.0,80.8579,80.9456,80.7702,80.8189,27473.0
2016-09-02 13:20:00,82.95,82.97,82.87,82.96,15427.0,80.8092,80.8287,80.7313,80.8189,15427.0
2016-09-02 13:25:00,82.96,82.96,82.89,82.93,14290.0,80.8189,80.8189,80.7507,80.7897,14290.0
2016-09-02 13:30:00,82.95,82.95,82.8,82.81,21047.0,80.8092,80.8092,80.6631,80.6728,21047.0
2016-09-02 13:35:00,82.83,82.88,82.8,82.8,11391.0,80.6923,80.741,80.6631,80.6631,11391.0
2016-09-02 13:40:00,82.81,82.91,82.79,82.87,26566.0,80.6728,80.7702,80.6533,80.7313,26566.0
2016-09-02 13:45:00,82.88,82.96,82.87,82.94,26575.0,80.741,80.8189,80.7313,80.7995,26575.0
2016-09-02 13:50:00,82.95,83.07,82.95,83.04,17735.0,80.8092,80.9261,80.8092,80.8969,17735.0
2016-09-02 13:55:00,83.04,83.06,82.96,83.04,17698.0,80.8969,80.9164,80.8189,80.8969,17698.0
2016-09-02 14:00:00,83.04,83.04,82.99,83.04,16373.0,80.8969,80.8969,80.8482,80.8969,16373.0
2016-09-02 14:05:00,83.05,83.12,83.01,83.1,17323.0,80.9066,80.9748,80.8676,80.9553,17323.0
2016-09-02 14:10:00,83.1,83.11,83.05,83.1,13567.0,80.9553,80.9651,80.9066,80.9553,13567.0
2016-09-02 14:15:00,83.1,83.26,83.09,83.26,21836.0,80.9553,81.1112,80.9456,81.1112,21836.0
2016-09-02 14:20:00,83.26,83.27,83.17,83.23,17964.0,81.1112,81.1209,81.0235,81.082,17964.0
2016-09-02 14:25:00,83.23,83.37,83.23,83.29,54055.0,81.082,81.2184,81.082,81.1404,54055.0
2016-09-02 14:30:00,83.29,83.33,83.28,83.32,21656.0,81.1404,81.1794,81.1307,81.1696,21656.0
2016-09-02 14:35:00,83.32,83.37,83.27,83.34,39570.0,81.1696,81.2184,81.1209,81.1891,39570.0
2016-09-02 14:40:00,83.34,83.36,83.31,83.31,14493.0,81.1891,81.2086,81.1599,81.1599,14493.0
2016-09-02 14:45:00,83.32,83.37,83.32,83.34,47498.0,81.1696,81.2184,81.1696,81.1891,47498.0
2016-09-02 14:50:00,83.34,83.39,83.33,83.39,21066.0,81.1891,81.2378,81.1794,81.2378,21066.0
2016-09-02 14:55:00,83.4,83.47,83.4,83.43,22515.0,81.2476,81.3158,81.2476,81.2768,22515.0
2016-09-02 15:00:00,83.43,83.46,83.39,83.4,23251.0,81.2768,81.306,81.2378,81.2476,23251.0
2016-09-02 15:05:00,83.4,83.46,83.4,83.41,23454.0,81.2476,81.306,81.2476,81.2573,23454.0
2016-09-02 15:10:00,83.4,83.47,83.4,83.47,31096.0,81.2476,81.3158,81.2476,81.3158,31096.0
2016-09-02 15:15:00,83.47,83.47,83.4,83.45,25899.0,81.3158,81.3158,81.2476,81.2963,25899.0
2016-09-02 15:20:00,83.45,83.49,83.42,83.45,25183.0,81.2963,81.3353,81.2671,81.2963,25183.0
2016-09-02 15:25:00,83.45,83.52,83.44,83.49,47005.0,81.2963,81.3645,81.2866,81.3353,47005.0
2016-09-02 15:30:00,83.49,83.49,83.43,83.47,29282.0,81.3353,81.3353,81.2768,81.3158,29282.0
2016-09-02 15:35:00,83.48,83.51,83.47,83.48,35041.0,81.3255,81.3547,81.3158,81.3255,35041.0
2016-09-02 15:40:00,83.48,83.5,83.45,83.45,39772.0,81.3255,81.345,81.2963,81.2963,39772.0
2016-09-02 15:45:00,83.44,83.47,83.38,83.4,47233.0,81.2866,81.3158,81.2281,81.2476,47233.0
2016-09-02 15:50:00,83.39,83.47,83.36,83.46,99110.0,81.2378,81.3158,81.2086,81.306,99110.0
2016-09-02 15:55:00,83.47,83.51,83.46,83.46,143689.0,81.3158,81.3547,81.306,81.306,143689.0
2016-09-06 09:30:00,83.3,83.99,83.3,83.89,71958.0,81.1502,81.8224,81.1502,81.7249,71958.0
2016-09-06 09:35:00,83.83,84.05,83.61,83.7,35984.0,81.6665,81.8808,81.4522,81.5398,35984.0
2016-09-06 09:40:00,83.72,84.22,83.67,83.97,53646.0,81.5593,82.0464,81.5106,81.8029,53646.0
2016-09-06 09:45:00,83.99,84.21,83.91,84.15,33343.0,81.8224,82.0367,81.7444,81.9782,33343.0
2016-09-06 09:50:00,84.17,84.24,84.1,84.24,107596.0,81.9977,82.0659,81.9295,82.0659,107596.0
2016-09-06 09:55:00,84.23,84.45,84.2,84.37,120095.0,82.0562,82.2705,82.0269,82.1925,120095.0
2016-09-06 10:00:00,84.33,84.37,84.15,84.28,60428.0,82.1536,82.1925,81.9782,82.1049,60428.0
2016-09-06 10:05:00,84.3,84.3,83.93,84.13,55839.0,82.1244,82.1244,81.7639,81.9587,55839.0
2016-09-06 10:10:00,84.15,84.15,83.83,83.98,33586.0,81.9782,81.9782,81.6665,81.8126,33586.0
2016-09-06 10:15:00,83.98,84.13,83.78,83.78,59470.0,81.8126,81.9587,81.6178,81.6178,59470.0
2016-09-06 10:20:00,83.78,83.87,83.75,83.78,20904.0,81.6178,81.7055,81.5886,81.6178,20904.0
2016-09-06 10:25:00,83.77,84.02,83.65,84.02,38042.0,81.608,81.8516,81.4911,81.8516,38042.0
2016-09-06 10:30:00,84.03,84.1,83.91,83.94,25616.0,81.8613,81.9295,81.7444,81.7736,25616.0
2016-09-06 10:35:00,83.93,83.94,83.73,83.73,17497.0,81.7639,81.7736,81.5691,81.5691,17497.0
2016-09-06 10:40:00,83.76,83.86,83.74,83.82,14100.0,81.5983,81.6957,81.5788,81.6567,14100.0
2016-09-06 10:45:00,83.82,83.83,83.7,83.74,15614.0,81.6567,81.6665,81.5398,81.5788,15614.0
2016-09-06 10:50:00,83.75,83.76,83.67,83.71,14898.0,81.5886,81.5983,81.5106,81.5496,14898.0
2016-09-06 10:55:00,83.71,83.78,83.68,83.78,20549.0,81.5496,81.6178,81.5204,81.6178,20549.0
2016-09-06 11:00:00,83.78,83.83,83.76,83.78,31557.0,81.6178,81.6665,81.5983,81.6178,31557.0
2016-09-06 11:05:00,83.78,83.8,83.63,83.67,17049.0,81.6178,81.6373,81.4716,81.5106,17049.0
2016-09-06 11:10:00,83.68,83.72,83.56,83.59,20152.0,81.5204,81.5593,81.4035,81.4327,20152.0
2016-09-06 11:15:00,83.6,83.69,83.52,83.56,28216.0,81.4424,81.5301,81.3645,81.4035,28216.0
2016-09-06 11:20:00,83.56,83.61,83.51,83.58,24642.0,81.4035,81.4522,81.3547,81.4229,24642.0
2016-09-06 11:25:00,83.58,83.58,83.5,83.56,22530.0,81.4229,81.4229,81.345,81.4035,22530.0
2016-09-06 11:30:00,83.56,83.68,83.56,83.68,58867.0,81.4035,81.5204,81.4035,81.5204,58867.0
2016-09-06 11:35:00,83.68,83.78,83.67,83.78,16790.0,81.5204,81.6178,81.5106,81.6178,16790.0
2016-09-06 11:40:00,83.78,83.83,83.75,83.75,17778.0,81.6178,81.6665,81.5886,81.5886,17778.0
2016-09-06 11:45:00,83.77,83.95,83.77,83.92,10084.0,81.608,81.7834,81.608,81.7542,10084.0
2016-09-06 11:50:00,83.91,83.94,83.91,83.92,11247.0,81.7444,81.7736,81.7444,81.7542,11247.0
2016-09-06 11:55:00,83.92,83.98,83.86,83.9,19163.0,81.7542,81.8126,81.6957,81.7347,19163.0
2016-09-06 12:00:00,83.92,83.93,83.85,83.85,12740.0,81.7542,81.7639,81.686,81.686,12740.0
2016-09-06 12:05:00,83.84,83.87,83.81,83.85,16379.0,81.6762,81.7055,81.647,81.686,16379.0
2016-09-06 12:10:00,83.87,83.9,83.81,83.84,15001.0,81.7055,81.7347,81.647,81.6762,15001.0
2016-09-06 12:15:00,83.84,83.88,83.83,83.85,9480.0,81.6762,81.7152,81.6665,81.686,9480.0
2016-09-06 12:20:00,83.85,83.89,83.85,83.86,11654.0,81.686,81.7249,81.686,81.6957,11654.0
2016-09-06 12:25:00,83.85,83.96,83.85,83.95,10348.0,81.686,81.7931,81.686,81.7834,10348.0
2016-09-06 12:30:00,83.95,84.0,83.94,83.95,16244.0,81.7834,81.8321,81.7736,81.7834,16244.0
2016-09-06 12:35:00,83.94,84.0,83.94,83.97,29771.0,81.7736,81.8321,81.7736,81.8029,29771.0
2016-09-06 12:40:00,83.97,84.01,83.92,83.95,10742.0,81.8029,81.8418,81.7542,81.7834,10742.0
2016-09-06 12:45:00,83.95,84.0,83.94,83.99,12821.0,81.7834,81.8321,81.7736,81.8224,12821.0
2016-09-06 12:50:00,83.99,84.0,83.95,83.95,7285.0,81.8224,81.8321,81.7834,81.7834,7285.0
2016-09-06 12:55:00,83.95,83.95,83.9,83.95,10180.0,81.7834,81.7834,81.7347,81.7834,10180.0
2016-09-06 13:00:00,83.95,83.97,83.94,83.95,7407.0,81.7834,81.8029,81.7736,81.7834,7407.0
2016-09-06 13:05:00,83.94,83.96,83.91,83.91,13623.0,81.7736,81.7931,81.7444,81.7444,13623.0
2016-09-06 13:10:00,83.9,83.93,83.9,83.92,11000.0,81.7347,81.7639,81.7347,81.7542,11000.0
2016-09-06 13:15:00,83.93,83.99,83.9,83.91,12469.0,81.7639,81.8224,81.7347,81.7444,12469.0
2016-09-06 13:20:00,83.91,83.93,83.87,83.87,15700.0,81.7444,81.7639,81.7055,81.7055,15700.0
2016-09-06 13:25:00,83.85,83.93,83.83,83.93,17900.0,81.686,81.7639,81.6665,81.7639,17900.0
2016-09-06 13:30:00,83.94,83.96,83.92,83.93,12044.0,81.7736,81.7931,81.7542,81.7639,12044.0
2016-09-06 13:35:00,83.93,83.93,83.77,83.78,13203.0,81.7639,81.7639,81.608,81.6178,13203.0
2016-09-06 13:40:00,83.77,83.8,83.7,83.71,11812.0,81.608,81.6373,81.5398,81.5496,11812.0
2016-09-06 13:45:00,83.7,83.74,83.64,83.65,45521.0,81.5398,81.5788,81.4814,81.4911,45521.0
2016-09-06 13:50:00,83.64,83.64,83.6,83.62,15081.0,81.4814,81.4814,81.4424,81.4619,15081.0
2016-09-06 13:55:00,83.61,83.63,83.49,83.49,23508.0,81.4522,81.4716,81.3353,81.3353,23508.0
2016-09-06 14:00:00,83.48,83.49,83.47,83.48,13208.0,81.3255,81.3353,81.3158,81.3255,13208.0
2016-09-06 14:05:00,83.48,83.53,83.42,83.42,31595.0,81.3255,81.3742,81.2671,81.2671,31595.0
2016-09-06 14:10:00,83.43,83.53,83.42,83.43,17913.0,81.2768,81.3742,81.2671,81.2768,17913.0
2016-09-06 14:15:00,83.44,83.47,83.42,83.46,17003.0,81.2866,81.3158,81.2671,81.306,17003.0
2016-09-06 14:20:00,83.46,83.52,83.41,83.41,19229.0,81.306,81.3645,81.2573,81.2573,19229.0
2016-09-06 14:25:00,83.42,83.48,83.41,83.43,15065.0,81.2671,81.3255,81.2573,81.2768,15065.0
2016-09-06 14:30:00,83.42,83.59,83.42,83.58,15872.0,81.2671,81.4327,81.2671,81.4229,15872.0
2016-09-06 14:35:00,83.59,83.61,83.52,83.55,15843.0,81.4327,81.4522,81.3645,81.3937,15843.0
2016-09-06 14:40:00,83.56,83.65,83.56,83.62,24172.0,81.4035,81.4911,81.4035,81.4619,24172.0
2016-09-06 14:45:00,83.62,83.66,83.61,83.65,18730.0,81.4619,81.5009,81.4522,81.4911,18730.0
2016-09-06 14:50:00,83.66,83.71,83.64,83.68,16456.0,81.5009,81.5496,81.4814,81.5204,16456.0
2016-09-06 14:55:00,83.67,83.79,83.66,83.77,38295.0,81.5106,81.6275,81.5009,81.608,38295.0
2016-09-06 15:00:00,83.75,83.82,83.71,83.81,29179.0,81.5886,81.6567,81.5496,81.647,29179.0
2016-09-06 15:05:00,83.81,83.83,83.79,83.83,13661.0,81.647,81.6665,81.6275,81.6665,13661.0
2016-09-06 15:10:00,83.83,83.85,83.79,83.83,24966.0,81.6665,81.686,81.6275,81.6665,24966.0
2016-09-06 15:15:00,83.83,83.84,83.78,83.82,16170.0,81.6665,81.6762,81.6178,81.6567,16170.0
2016-09-06 15:20:00,83.82,83.93,83.82,83.91,22552.0,81.6567,81.7639,81.6567,81.7444,22552.0
2016-09-06 15:25:00,83.91,83.93,83.84,83.9,21197.0,81.7444,81.7639,81.6762,81.7347,21197.0
2016-09-06 15:30:00,83.91,83.91,83.83,83.84,21135.0,81.7444,81.7444,81.6665,81.6762,21135.0
2016-09-06 15:35:00,83.84,83.84,83.71,83.78,33051.0,81.6762,81.6762,81.5496,81.6178,33051.0
2016-09-06 15:40:00,83.78,83.82,83.71,83.71,27247.0,81.6178,81.6567,81.5496,81.5496,27247.0
2016-09-06 15:45:00,83.71,83.82,83.71,83.76,33500.0,81.5496,81.6567,81.5496,81.5983,33500.0
2016-09-06 15:50:00,83.76,83.8,83.73,83.75,46679.0,81.5983,81.6373,81.5691,81.5886,46679.0
2016-09-06 15:55:00,83.75,83.86,83.74,83.86,70862.0,81.5886,81.6957,81.5788,81.6957,70862.0
2016-09-07 09:30:00,83.76,84.21,83.76,84.11,55759.0,81.5983,82.0367,81.5983,81.9393,55759.0
2016-09-07 09:35:00,84.07,84.27,83.9,83.94,17321.0,81.9003,82.0951,81.7347,81.7736,17321.0
2016-09-07 09:40:00,83.94,84.11,83.93,84.07,75995.0,81.7736,81.9393,81.7639,81.9003,75995.0
2016-09-07 09:45:00,84.07,84.11,83.53,83.53,30551.0,81.9003,81.9393,81.3742,81.3742,30551.0
2016-09-07 09:50:00,83.56,83.67,83.35,83.52,56010.0,81.4035,81.5106,81.1989,81.3645,56010.0
2016-09-07 09:55:00,83.52,83.57,83.45,83.55,58292.0,81.3645,81.4132,81.2963,81.3937,58292.0
2016-09-07 10:00:00,83.59,83.68,83.48,83.48,19603.0,81.4327,81.5204,81.3255,81.3255,19603.0
2016-09-07 10:05:00,83.49,83.6,83.34,83.4,29211.0,81.3353,81.4424,81.1891,81.2476,29211.0
2016-09-07 10:10:00,83.43,83.47,83.17,83.23,49521.0,81.2768,81.3158,81.0235,81.082,49521.0
2016-09-07 10:15:00,83.25,83.41,83.24,83.34,10405.0,81.1015,81.2573,81.0917,81.1891,10405.0
2016-09-07 10:20:00,83.36,83.58,83.31,83.58,15782.0,81.2086,81.4229,81.1599,81.4229,15782.0
2016-09-07 10:25:00,83.56,83.7,83.55,83.68,21628.0,81.4035,81.5398,81.3937,81.5204,21628.0
2016-09-07 10:30:00,83.69,83.81,83.68,83.77,16113.0,81.5301,81.647,81.5204,81.608,16113.0
2016-09-07 10:35:00,83.77,83.78,83.61,83.62,12509.0,81.608,81.6178,81.4522,81.4619,12509.0
2016-09-07 10:40:00,83.62,83.73,83.61,83.67,12703.0,81.4619,81.5691,81.4522,81.5106,12703.0
2016-09-07 10:45:00,83.69,83.69,83.58,83.67,7200.0,81.5301,81.5301,81.4229,81.5106,7200.0
2016-09-07 10:50:00,83.67,83.68,83.64,83.66,7068.0,81.5106,81.5204,81.4814,81.5009,7068.0
2016-09-07 10:55:00,83.66,83.68,83.57,83.58,17513.0,81.5009,81.5204,81.4132,81.4229,17513.0
2016-09-07 11:00:00,83.57,83.7,83.55,83.65,21181.0,81.4132,81.5398,81.3937,81.4911,21181.0
2016-09-07 11:05:00,83.64,83.68,83.6,83.61,6733.0,81.4814,81.5204,81.4424,81.4522,6733.0
2016-09-07 11:10:00,83.62,83.65,83.34,83.43,52914.0,81.4619,81.4911,81.1891,81.2768,52914.0
2016-09-07 11:15:00,83.41,83.43,83.28,83.37,68413.0,81.2573,81.2768,81.1307,81.2184,68413.0
2016-09-07 11:20:00,83.38,83.44,83.29,83.34,52681.0,81.2281,81.2866,81.1404,81.1891,52681.0
2016-09-07 11:25:00,83.36,83.36,83.26,83.28,14191.0,81.2086,81.2086,81.1112,81.1307,14191.0
2016-09-07 11:30:00,83.27,83.27,83.19,83.26,10821.0,81.1209,81.1209,81.043,81.1112,10821.0
2016-09-07 11:35:00,83.24,83.27,83.14,83.17,19207.0,81.0917,81.1209,80.9943,81.0235,19207.0
2016-09-07 11:40:00,83.19,83.39,83.19,83.38,24551.0,81.043,81.2378,81.043,81.2281,24551.0
2016-09-07 11:45:00,83.36,83.36,83.22,83.22,9546.0,81.2086,81.2086,81.0722,81.0722,9546.0
2016-09-07 11:50:00,83.26,83.34,83.23,83.32,7631.0,81.1112,81.1891,81.082,81.1696,7631.0
2016-09-07 11:55:00,83.35,83.36,83.31,83.33,7087.0,81.1989,81.2086,81.1599,81.1794,7087.0
2016-09-07 12:00:00,83.33,83.33,83.23,83.28,17971.0,81.1794,81.1794,81.082,81.1307,17971.0
2016-09-07 12:05:00,83.28,83.37,83.28,83.32,8942.0,81.1307,81.2184,81.1307,81.1696,8942.0
2016-09-07 12:10:00,83.32,83.35,83.19,83.23,11918.0,81.1696,81.1989,81.043,81.082,11918.0
2016-09-07 12:15:00,83.25,83.27,83.15,83.18,12369.0,81.1015,81.1209,81.004,81.0333,12369.0
2016-09-07 12:20:00,83.19,83.26,83.17,83.2,8780.0,81.043,81.1112,81.0235,81.0527,8780.0
2016-09-07 12:25:00,83.16,83.23,83.11,83.19,14939.0,81.0138,81.082,80.9651,81.043,14939.0
2016-09-07 12:30:00,83.18,83.2,83.11,83.2,6710.0,81.0333,81.0527,80.9651,81.0527,6710.0
2016-09-07 12:35:00,83.19,83.27,83.18,83.26,6700.0,81.043,81.1209,81.0333,81.1112,6700.0
2016-09-07 12:40:00,83.26,83.35,83.24,83.24,18814.0,81.1112,81.1989,81.0917,81.0917,18814.0
2016-09-07 12:45:00,83.26,83.38,83.26,83.37,8320.0,81.1112,81.2281,81.1112,81.2184,8320.0
2016-09-07 12:50:00,83.39,83.41,83.3,83.31,9884.0,81.2378,81.2573,81.1502,81.1599,9884.0
2016-09-07 12:55:00,83.29,83.31,83.19,83.28,18865.0,81.1404,81.1599,81.043,81.1307,18865.0
2016-09-07 13:00:00,83.26,83.34,83.25,83.29,6746.0,81.1112,81.1891,81.1015,81.1404,6746.0
2016-09-07 13:05:00,83.28,83.37,83.23,83.26,12536.0,81.1307,81.2184,81.082,81.1112,12536.0
2016-09-07 13:10:00,83.28,83.3,83.25,83.25,6400.0,81.1307,81.1502,81.1015,81.1015,6400.0
2016-09-07 13:15:00,83.26,83.26,83.15,83.22,15632.0,81.1112,81.1112,81.004,81.0722,15632.0
2016-09-07 13:20:00,83.24,83.28,83.17,83.17,10642.0,81.0917,81.1307,81.0235,81.0235,10642.0
2016-09-07 13:25:00,83.16,83.2,83.11,83.16,12411.0,81.0138,81.0527,80.9651,81.0138,12411.0
2016-09-07 13:30:00,83.17,83.21,83.11,83.11,11746.0,81.0235,81.0625,80.9651,80.9651,11746.0
2016-09-07 13:35:00,83.13,83.13,83.1,83.11,11320.0,80.9846,80.9846,80.9553,80.9651,11320.0
2016-09-07 13:40:00,83.11,83.16,83.1,83.14,12390.0,80.9651,81.0138,80.9553,80.9943,12390.0
2016-09-07 13:45:00,83.13,83.17,83.1,83.11,11524.0,80.9846,81.0235,80.9553,80.9651,11524.0
2016-09-07 13:50:00,83.11,83.13,83.04,83.06,31496.0,80.9651,80.9846,80.8969,80.9164,31496.0
2016-09-07 13:55:00,83.08,83.18,83.08,83.16,14744.0,80.9358,81.0333,80.9358,81.0138,14744.0
2016-09-07 14:00:00,83.16,83.17,83.01,83.03,16157.0,81.0138,81.0235,80.8676,80.8871,16157.0
2016-09-07 14:05:00,83.03,83.1,83.03,83.1,10794.0,80.8871,80.9553,80.8871,80.9553,10794.0
2016-09-07 14:10:00,83.11,83.15,83.09,83.11,13199.0,80.9651,81.004,80.9456,80.9651,13199.0
2016-09-07 14:15:00,83.11,83.12,83.06,83.08,13663.0,80.9651,80.9748,80.9164,80.9358,13663.0
2016-09-07 14:20:00,83.08,83.11,83.05,83.08,10665.0,80.9358,80.9651,80.9066,80.9358,10665.0
2016-09-07 14:25:00,83.08,83.1,83.03,83.04,14195.0,80.9358,80.9553,80.8871,80.8969,14195.0
2016-09-07 14:30:00,83.04,83.08,82.97,82.97,17596.0,80.8969,80.9358,80.8287,80.8287,17596.0
2016-09-07 14:35:00,82.97,82.98,82.88,82.95,23779.0,80.8287,80.8384,80.741,80.8092,23779.0
2016-09-07 14:40:00,82.95,82.98,82.89,82.92,12401.0,80.8092,80.8384,80.7507,80.78,12401.0
2016-09-07 14:45:00,82.92,82.93,82.75,82.79,49018.0,80.78,80.7897,80.6144,80.6533,49018.0
2016-09-07 14:50:00,82.8,82.82,82.69,82.72,34700.0,80.6631,80.6826,80.5559,80.5851,34700.0
2016-09-07 14:55:00,82.74,82.78,82.72,82.73,26943.0,80.6046,80.6436,80.5851,80.5949,26943.0
2016-09-07 15:00:00,82.73,82.77,82.62,82.64,59654.0,80.5949,80.6338,80.4877,80.5072,59654.0
2016-09-07 15:05:00,82.63,82.68,82.56,82.58,62333.0,80.4975,80.5462,80.4293,80.4487,62333.0
2016-09-07 15:10:00,82.57,82.65,82.54,82.63,39185.0,80.439,80.5169,80.4098,80.4975,39185.0
2016-09-07 15:15:00,82.64,82.68,82.62,82.66,25928.0,80.5072,80.5462,80.4877,80.5267,25928.0
2016-09-07 15:20:00,82.66,82.66,82.57,82.58,56422.0,80.5267,80.5267,80.439,80.4487,56422.0
2016-09-07 15:25:00,82.57,82.71,82.57,82.62,48151.0,80.439,80.5754,80.439,80.4877,48151.0
2016-09-07 15:30:00,82.62,82.69,82.57,82.69,77081.0,80.4877,80.5559,80.439,80.5559,77081.0
2016-09-07 15:35:00,82.68,82.82,82.67,82.82,35780.0,80.5462,80.6826,80.5364,80.6826,35780.0
2016-09-07 15:40:00,82.81,82.91,82.8,82.89,91909.0,80.6728,80.7702,80.6631,80.7507,91909.0
2016-09-07 15:45:00,82.89,82.9,82.72,82.75,99767.0,80.7507,80.7605,80.5851,80.6144,99767.0
2016-09-07 15:50:00,82.74,82.76,82.61,82.65,98428.0,80.6046,80.6241,80.478,80.5169,98428.0
2016-09-07 15:55:00,82.65,82.75,82.62,82.75,148656.0,80.5169,80.6144,80.4877,80.6144,148656.0
2016-09-08 09:30:00,82.64,82.64,81.83,82.43,47420.0,80.5072,80.5072,79.7181,80.3026,47420.0
2016-09-08 09:35:00,82.35,82.44,82.01,82.19,41141.0,80.2247,80.3124,79.8935,80.0688,41141.0
2016-09-08 09:40:00,82.17,82.46,82.02,82.05,42827.0,80.0493,80.3318,79.9032,79.9324,42827.0
2016-09-08 09:45:00,82.07,82.21,82.04,82.16,44227.0,79.9519,80.0883,79.9227,80.0396,44227.0
2016-09-08 09:50:00,82.15,82.15,81.83,81.83,67566.0,80.0298,80.0298,79.7181,79.7181,67566.0
2016-09-08 09:55:00,81.86,81.89,81.73,81.73,29751.0,79.7473,79.7766,79.6207,79.6207,29751.0
2016-09-08 10:00:00,81.74,82.05,81.58,82.0,67180.0,79.6304,79.9324,79.4746,79.8837,67180.0
2016-09-08 10:05:00,82.0,82.04,81.82,81.85,31829.0,79.8837,79.9227,79.7084,79.7376,31829.0
2016-09-08 10:10:00,81.87,81.89,81.7,81.87,14066.0,79.7571,79.7766,79.5915,79.7571,14066.0
2016-09-08 10:15:00,81.88,81.99,81.83,81.94,7600.0,79.7668,79.874,79.7181,79.8253,7600.0
2016-09-08 10:20:00,81.97,82.17,81.97,82.15,10569.0,79.8545,80.0493,79.8545,80.0298,10569.0
2016-09-08 10:25:00,82.18,82.21,82.03,82.06,14143.0,80.0591,80.0883,79.9129,79.9422,14143.0
2016-09-08 10:30:00,82.06,82.15,81.97,82.05,13077.0,79.9422,80.0298,79.8545,79.9324,13077.0
2016-09-08 10:35:00,82.06,82.17,82.06,82.12,13514.0,79.9422,80.0493,79.9422,80.0006,13514.0
2016-09-08 10:40:00,82.15,82.18,82.07,82.13,25768.0,80.0298,80.0591,79.9519,80.0104,25768.0
2016-09-08 10:45:00,82.15,82.16,82.07,82.1,8233.0,80.0298,80.0396,79.9519,79.9811,8233.0
2016-09-08 10:50:00,82.09,82.17,82.07,82.17,5133.0,79.9714,80.0493,79.9519,80.0493,5133.0
2016-09-08 10:55:00,82.17,82.23,82.15,82.23,12622.0,80.0493,80.1078,80.0298,80.1078,12622.0
2016-09-08 11:00:00,82.25,82.32,82.16,82.17,16458.0,80.1273,80.1955,80.0396,80.0493,16458.0
2016-09-08 11:05:00,82.21,82.39,82.21,82.38,7866.0,80.0883,80.2637,80.0883,80.2539,7866.0
2016-09-08 11:10:00,82.39,82.43,82.34,82.34,7900.0,80.2637,80.3026,80.2149,80.2149,7900.0
2016-09-08 11:15:00,82.36,82.44,82.3,82.3,25414.0,80.2344,80.3124,80.176,80.176,25414.0
2016-09-08 11:20:00,82.3,82.34,82.26,82.29,15639.0,80.176,80.2149,80.137,80.1662,15639.0
2016-09-08 11:25:00,82.3,82.31,82.25,82.3,19739.0,80.176,80.1857,80.1273,80.176,19739.0
2016-09-08 11:30:00,82.3,82.33,82.24,82.25,15158.0,80.176,80.2052,80.1175,80.1273,15158.0
2016-09-08 11:35:00,82.25,82.26,82.17,82.19,10274.0,80.1273,80.137,80.0493,80.0688,10274.0
2016-09-08 11:40:00,82.21,82.25,82.2,82.24,5264.0,80.0883,80.1273,80.0786,80.1175,5264.0
2016-09-08 11:45:00,82.25,82.28,82.21,82.28,5150.0,80.1273,80.1565,80.0883,80.1565,5150.0
2016-09-08 11:50:00,82.29,82.31,82.24,82.29,9207.0,80.1662,80.1857,80.1175,80.1662,9207.0
2016-09-08 11:55:00,82.3,82.31,82.25,82.29,4683.0,80.176,80.1857,80.1273,80.1662,4683.0
2016-09-08 12:00:00,82.3,82.31,82.25,82.27,6050.0,80.176,80.1857,80.1273,80.1467,6050.0
2016-09-08 12:05:00,82.26,82.31,82.21,82.21,9100.0,80.137,80.1857,80.0883,80.0883,9100.0
2016-09-08 12:10:00,82.24,82.24,82.14,82.19,12436.0,80.1175,80.1175,80.0201,80.0688,12436.0
2016-09-08 12:15:00,82.21,82.24,82.16,82.19,7901.0,80.0883,80.1175,80.0396,80.0688,7901.0
2016-09-08 12:20:00,82.19,82.24,82.15,82.23,7670.0,80.0688,80.1175,80.0298,80.1078,7670.0
2016-09-08 12:25:00,82.22,82.22,82.14,82.21,8126.0,80.098,80.098,80.0201,80.0883,8126.0
2016-09-08 12:30:00,82.19,82.22,82.15,82.2,4572.0,80.0688,80.098,80.0298,80.0786,4572.0
2016-09-08 12:35:00,82.2,82.23,82.16,82.16,3500.0,80.0786,80.1078,80.0396,80.0396,3500.0
2016-09-08 12:40:00,82.17,82.21,82.14,82.18,7100.0,80.0493,80.0883,80.0201,80.0591,7100.0
2016-09-08 12:45:00,82.19,82.19,82.11,82.18,8095.0,80.0688,80.0688,79.9909,80.0591,8095.0
2016-09-08 12:50:00,82.17,82.22,82.11,82.22,5100.0,80.0493,80.098,79.9909,80.098,5100.0
2016-09-08 12:55:00,82.21,82.23,82.17,82.18,7553.0,80.0883,80.1078,80.0493,80.0591,7553.0
2016-09-08 13:00:00,82.17,82.21,82.13,82.15,5904.0,80.0493,80.0883,80.0104,80.0298,5904.0
2016-09-08 13:05:00,82.16,82.16,82.11,82.14,8136.0,80.0396,80.0396,79.9909,80.0201,8136.0
2016-09-08 13:10:00,82.16,82.16,82.09,82.13,10543.0,80.0396,80.0396,79.9714,80.0104,10543.0
2016-09-08 13:15:00,82.12,82.15,82.08,82.15,5714.0,80.0006,80.0298,79.9617,80.0298,5714.0
2016-09-08 13:20:00,82.14,82.15,82.08,82.09,3566.0,80.0201,80.0298,79.9617,79.9714,3566.0
2016-09-08 13:25:00,82.08,82.1,82.06,82.08,7400.0,79.9617,79.9811,79.9422,79.9617,7400.0
2016-09-08 13:30:00,82.08,82.08,81.99,81.99,5922.0,79.9617,79.9617,79.874,79.874,5922.0
2016-09-08 13:35:00,82.01,82.04,81.99,82.03,5300.0,79.8935,79.9227,79.874,79.9129,5300.0
2016-09-08 13:40:00,82.03,82.07,82.0,82.01,8662.0,79.9129,79.9519,79.8837,79.8935,8662.0
2016-09-08 13:45:00,82.0,82.02,81.93,81.95,7631.0,79.8837,79.9032,79.8155,79.835,7631.0
2016-09-08 13:50:00,81.96,82.04,81.91,82.04,15777.0,79.8447,79.9227,79.796,79.9227,15777.0
2016-09-08 13:55:00,82.03,82.1,82.03,82.08,36439.0,79.9129,79.9811,79.9129,79.9617,36439.0
2016-09-08 14:00:00,82.09,82.12,82.03,82.12,8930.0,79.9714,80.0006,79.9129,80.0006,8930.0
2016-09-08 14:05:00,82.12,82.12,82.05,82.07,10457.0,80.0006,80.0006,79.9324,79.9519,10457.0
2016-09-08 14:10:00,82.08,82.12,82.06,82.09,21542.0,79.9617,80.0006,79.9422,79.9714,21542.0
2016-09-08 14:15:00,82.09,82.12,82.05,82.09,18811.0,79.9714,80.0006,79.9324,79.9714,18811.0
2016-09-08 14:20:00,82.09,82.18,82.06,82.09,38180.0,79.9714,80.0591,79.9422,79.9714,38180.0
2016-09-08 14:25:00,82.09,82.17,82.09,82.12,12288.0,79.9714,80.0493,79.9714,80.0006,12288.0
2016-09-08 14:30:00,82.12,82.12,81.93,82.04,59301.0,80.0006,80.0006,79.8155,79.9227,59301.0
2016-09-08 14:35:00,82.04,82.13,82.03,82.08,38502.0,79.9227,80.0104,79.9129,79.9617,38502.0
2016-09-08 14:40:00,82.09,82.13,82.03,82.04,28065.0,79.9714,80.0104,79.9129,79.9227,28065.0
2016-09-08 14:45:00,82.04,82.13,81.98,82.08,52699.0,79.9227,80.0104,79.8642,79.9617,52699.0
2016-09-08 14:50:00,82.06,82.21,82.04,82.19,27732.0,79.9422,80.0883,79.9227,80.0688,27732.0
2016-09-08 14:55:00,82.17,82.21,82.16,82.21,3925.0,80.0493,80.0883,80.0396,80.0883,3925.0
2016-09-08 15:00:00,82.2,82.27,82.16,82.25,65614.0,80.0786,80.1467,80.0396,80.1273,65614.0
2016-09-08 15:05:00,82.25,82.26,82.17,82.19,13605.0,80.1273,80.137,80.0493,80.0688,13605.0
2016-09-08 15:10:00,82.2,82.22,82.14,82.2,15260.0,80.0786,80.098,80.0201,80.0786,15260.0
2016-09-08 15:15:00,82.19,82.19,82.1,82.15,12370.0,80.0688,80.0688,79.9811,80.0298,12370.0
2016-09-08 15:20:00,82.14,82.22,82.12,82.19,14106.0,80.0201,80.098,80.0006,80.0688,14106.0
2016-09-08 15:25:00,82.18,82.22,82.16,82.2,14121.0,80.0591,80.098,80.0396,80.0786,14121.0
2016-09-08 15:30:00,82.2,82.22,82.17,82.19,19135.0,80.0786,80.098,80.0493,80.0688,19135.0
2016-09-08 15:35:00,82.19,82.19,82.08,82.11,46392.0,80.0688,80.0688,79.9617,79.9909,46392.0
2016-09-08 15:40:00,82.11,82.17,82.1,82.15,77824.0,79.9909,80.0493,79.9811,80.0298,77824.0
2016-09-08 15:45:00,82.14,82.15,82.11,82.13,20621.0,80.0201,80.0298,79.9909,80.0104,20621.0
2016-09-08 15:50:00,82.12,82.13,82.06,82.06,51693.0,80.0006,80.0104,79.9422,79.9422,51693.0
2016-09-08 15:55:00,82.06,82.22,82.06,82.16,140213.0,79.9422,80.098,79.9422,80.0396,140213.0
2016-09-09 09:30:00,81.42,81.7,81.12,81.15,36706.0,79.3187,79.5915,79.0264,79.0557,36706.0
2016-09-09 09:35:00,81.2,81.67,81.1,81.49,14873.0,79.1044,79.5622,79.0069,79.3869,14873.0
2016-09-09 09:40:00,81.41,81.66,81.41,81.49,10325.0,79.3089,79.5525,79.3089,79.3869,10325.0
2016-09-09 09:45:00,81.52,81.56,81.36,81.41,31436.0,79.4161,79.4551,79.2602,79.3089,31436.0
2016-09-09 09:50:00,81.41,81.57,81.34,81.56,12059.0,79.3089,79.4648,79.2407,79.4551,12059.0
2016-09-09 09:55:00,81.51,81.52,81.27,81.36,14994.0,79.4064,79.4161,79.1726,79.2602,14994.0
2016-09-09 10:00:00,81.35,81.4,81.19,81.25,31869.0,79.2505,79.2992,79.0946,79.1531,31869.0
2016-09-09 10:05:00,81.31,81.45,81.31,81.41,3700.0,79.2115,79.3479,79.2115,79.3089,3700.0
2016-09-09 10:10:00,81.41,81.44,81.37,81.41,17147.0,79.3089,79.3382,79.27,79.3089,17147.0
2016-09-09 10:15:00,81.45,81.6,81.41,81.53,15004.0,79.3479,79.494,79.3089,79.4258,15004.0
2016-09-09 10:20:00,81.5,81.58,81.49,81.55,17335.0,79.3966,79.4746,79.3869,79.4453,17335.0
2016-09-09 10:25:00,81.56,81.66,81.52,81.54,6714.0,79.4551,79.5525,79.4161,79.4356,6714.0
2016-09-09 10:30:00,81.54,81.65,81.52,81.62,6300.0,79.4356,79.5427,79.4161,79.5135,6300.0
2016-09-09 10:35:00,81.62,81.63,81.42,81.45,14535.0,79.5135,79.5233,79.3187,79.3479,14535.0
2016-09-09 10:40:00,81.44,81.56,81.44,81.49,13735.0,79.3382,79.4551,79.3382,79.3869,13735.0
2016-09-09 10:45:00,81.48,81.53,81.47,81.48,43364.0,79.3771,79.4258,79.3674,79.3771,43364.0
2016-09-09 10:50:00,81.48,81.51,81.48,81.49,9453.0,79.3771,79.4064,79.3771,79.3869,9453.0
2016-09-09 10:55:00,81.49,81.65,81.48,81.65,30099.0,79.3869,79.5427,79.3771,79.5427,30099.0
2016-09-09 11:00:00,81.62,81.65,81.6,81.61,10226.0,79.5135,79.5427,79.494,79.5038,10226.0
2016-09-09 11:05:00,81.61,81.64,81.57,81.62,21150.0,79.5038,79.533,79.4648,79.5135,21150.0
2016-09-09 11:10:00,81.62,81.62,81.49,81.49,11803.0,79.5135,79.5135,79.3869,79.3869,11803.0
2016-09-09 11:15:00,81.49,81.75,81.47,81.7,20215.0,79.3869,79.6402,79.3674,79.5915,20215.0
2016-09-09 11:20:00,81.68,81.79,81.64,81.65,20858.0,79.572,79.6791,79.533,79.5427,20858.0
2016-09-09 11:25:00,81.66,81.67,81.57,81.59,33707.0,79.5525,79.5622,79.4648,79.4843,33707.0
2016-09-09 11:30:00,81.59,81.65,81.53,81.57,19707.0,79.4843,79.5427,79.4258,79.4648,19707.0
2016-09-09 11:35:00,81.53,81.54,81.46,81.48,8976.0,79.4258,79.4356,79.3577,79.3771,8976.0
2016-09-09 11:40:00,81.48,81.51,81.36,81.46,11000.0,79.3771,79.4064,79.2602,79.3577,11000.0
2016-09-09 11:45:00,81.46,81.46,81.37,81.39,6477.0,79.3577,79.3577,79.27,79.2895,6477.0
2016-09-09 11:50:00,81.39,81.42,81.26,81.28,7115.0,79.2895,79.3187,79.1628,79.1823,7115.0
2016-09-09 11:55:00,81.28,81.29,81.17,81.23,10495.0,79.1823,79.192,79.0751,79.1336,10495.0
2016-09-09 12:00:00,81.18,81.31,81.17,81.29,7307.0,79.0849,79.2115,79.0751,79.192,7307.0
2016-09-09 12:05:00,81.25,81.27,81.12,81.16,18484.0,79.1531,79.1726,79.0264,79.0654,18484.0
2016-09-09 12:10:00,81.18,81.21,81.13,81.15,6415.0,79.0849,79.1141,79.0362,79.0557,6415.0
2016-09-09 12:15:00,81.14,81.16,81.05,81.06,10602.0,79.0459,79.0654,78.9582,78.968,10602.0
2016-09-09 12:20:00,81.06,81.16,81.03,81.09,7369.0,78.968,79.0654,78.9387,78.9972,7369.0
2016-09-09 12:25:00,81.07,81.11,80.98,81.01,7765.0,78.9777,79.0167,78.89,78.9193,7765.0
2016-09-09 12:30:00,81.01,81.03,80.91,80.95,7279.0,78.9193,78.9387,78.8218,78.8608,7279.0
2016-09-09 12:35:00,80.95,81.0,80.94,80.99,18694.0,78.8608,78.9095,78.8511,78.8998,18694.0
2016-09-09 12:40:00,80.98,81.06,80.98,81.06,10038.0,78.89,78.968,78.89,78.968,10038.0
2016-09-09 12:45:00,81.07,81.13,80.94,80.98,15134.0,78.9777,79.0362,78.8511,78.89,15134.0
2016-09-09 12:50:00,80.99,81.05,80.98,80.99,4440.0,78.8998,78.9582,78.89,78.8998,4440.0
2016-09-09 12:55:00,80.98,81.01,80.92,80.99,6759.0,78.89,78.9193,78.8316,78.8998,6759.0
2016-09-09 13:00:00,81.0,81.02,80.96,80.97,8000.0,78.9095,78.929,78.8706,78.8803,8000.0
2016-09-09 13:05:00,80.96,80.97,80.86,80.89,8864.0,78.8706,78.8803,78.7731,78.8024,8864.0
2016-09-09 13:10:00,80.89,80.89,80.8,80.82,7800.0,78.8024,78.8024,78.7147,78.7342,7800.0
2016-09-09 13:15:00,80.79,80.86,80.74,80.76,10500.0,78.7049,78.7731,78.6562,78.6757,10500.0
2016-09-09 13:20:00,80.76,80.79,80.66,80.73,12390.0,78.6757,78.7049,78.5783,78.6465,12390.0
2016-09-09 13:25:00,80.76,80.77,80.72,80.76,7436.0,78.6757,78.6855,78.6368,78.6757,7436.0
2016-09-09 13:30:00,80.77,80.78,80.72,80.74,7430.0,78.6855,78.6952,78.6368,78.6562,7430.0
2016-09-09 13:35:00,80.75,80.78,80.69,80.7,13402.0,78.666,78.6952,78.6075,78.6173,13402.0
2016-09-09 13:40:00,80.7,80.72,80.6,80.64,14975.0,78.6173,78.6368,78.5198,78.5588,14975.0
2016-09-09 13:45:00,80.65,80.7,80.55,80.58,13346.0,78.5686,78.6173,78.4711,78.5004,13346.0
2016-09-09 13:50:00,80.58,80.6,80.54,80.56,14170.0,78.5004,78.5198,78.4614,78.4809,14170.0
2016-09-09 13:55:00,80.57,80.73,80.57,80.73,6816.0,78.4906,78.6465,78.4906,78.6465,6816.0
2016-09-09 14:00:00,80.7,80.7,80.52,80.59,12904.0,78.6173,78.6173,78.4419,78.5101,12904.0
2016-09-09 14:05:00,80.58,80.59,80.45,80.5,13965.0,78.5004,78.5101,78.3737,78.4224,13965.0
2016-09-09 14:10:00,80.49,80.49,80.41,80.47,10375.0,78.4127,78.4127,78.3348,78.3932,10375.0
2016-09-09 14:15:00,80.45,80.56,80.45,80.47,28355.0,78.3737,78.4809,78.3737,78.3932,28355.0
2016-09-09 14:20:00,80.48,80.51,80.43,80.47,26600.0,78.4029,78.4322,78.3542,78.3932,26600.0
2016-09-09 14:25:00,80.45,80.65,80.44,80.65,51146.0,78.3737,78.5686,78.364,78.5686,51146.0
2016-09-09 14:30:00,80.66,80.66,80.61,80.65,13250.0,78.5783,78.5783,78.5296,78.5686,13250.0
2016-09-09 14:35:00,80.65,80.77,80.63,80.75,10612.0,78.5686,78.6855,78.5491,78.666,10612.0
2016-09-09 14:40:00,80.73,80.74,80.57,80.6,28202.0,78.6465,78.6562,78.4906,78.5198,28202.0
2016-09-09 14:45:00,80.6,80.6,80.43,80.46,20255.0,78.5198,78.5198,78.3542,78.3835,20255.0
2016-09-09 14:50:00,80.48,80.51,80.43,80.47,15778.0,78.4029,78.4322,78.3542,78.3932,15778.0
2016-09-09 14:55:00,80.48,80.65,80.46,80.6,13465.0,78.4029,78.5686,78.3835,78.5198,13465.0
2016-09-09 15:00:00,80.61,80.62,80.48,80.49,13847.0,78.5296,78.5393,78.4029,78.4127,13847.0
2016-09-09 15:05:00,80.51,80.59,80.43,80.54,37431.0,78.4322,78.5101,78.3542,78.4614,37431.0
2016-09-09 15:10:00,80.57,80.57,80.41,80.43,16518.0,78.4906,78.4906,78.3348,78.3542,16518.0
2016-09-09 15:15:00,80.43,80.58,80.43,80.53,23843.0,78.3542,78.5004,78.3542,78.4517,23843.0
2016-09-09 15:20:00,80.53,80.54,80.42,80.45,17968.0,78.4517,78.4614,78.3445,78.3737,17968.0
2016-09-09 15:25:00,80.45,80.5,80.39,80.43,33472.0,78.3737,78.4224,78.3153,78.3542,33472.0
2016-09-09 15:30:00,80.44,80.51,80.36,80.4,46890.0,78.364,78.4322,78.286,78.325,46890.0
2016-09-09 15:35:00,80.4,80.41,80.3,80.34,34490.0,78.325,78.3348,78.2276,78.2666,34490.0
2016-09-09 15:40:00,80.33,80.36,80.14,80.18,72775.0,78.2568,78.286,78.0717,78.1107,72775.0
2016-09-09 15:45:00,80.17,80.19,80.04,80.05,86646.0,78.1009,78.1204,77.9743,77.984,86646.0
2016-09-09 15:50:00,80.02,80.06,79.95,80.0,124727.0,77.9548,77.9938,77.8866,77.9353,124727.0
2016-09-09 15:55:00,80.0,80.07,79.84,79.86,159800.0,77.9353,78.0035,77.7795,77.7989,159800.0
2016-09-12 09:30:00,79.73,79.88,79.51,79.8,83036.0,77.6723,77.8184,77.458,77.7405,83036.0
2016-09-12 09:35:00,79.84,80.17,79.81,80.17,64873.0,77.7795,78.1009,77.7502,78.1009,64873.0
2016-09-12 09:40:00,80.16,80.18,79.84,79.84,28074.0,78.0912,78.1107,77.7795,77.7795,28074.0
2016-09-12 09:45:00,79.91,79.97,79.89,79.92,13403.0,77.8477,77.9061,77.8282,77.8574,13403.0
2016-09-12 09:50:00,79.93,79.97,79.77,79.79,42074.0,77.8671,77.9061,77.7113,77.7308,42074.0
2016-09-12 09:55:00,79.78,79.93,79.78,79.85,54756.0,77.721,77.8671,77.721,77.7892,54756.0
2016-09-12 10:00:00,79.84,79.92,79.79,79.83,114716.0,77.7795,77.8574,77.7308,77.7697,114716.0
2016-09-12 10:05:00,79.86,79.92,79.59,79.66,53523.0,77.7989,77.8574,77.5359,77.6041,53523.0
2016-09-12 10:10:00,79.65,79.87,79.65,79.83,50686.0,77.5944,77.8087,77.5944,77.7697,50686.0
2016-09-12 10:15:00,79.8,79.92,79.76,79.9,46990.0,77.7405,77.8574,77.7015,77.8379,46990.0
2016-09-12 10:20:00,79.91,80.02,79.86,79.92,31498.0,77.8477,77.9548,77.7989,77.8574,31498.0
2016-09-12 10:25:00,79.94,80.11,79.94,80.11,22575.0,77.8769,78.0425,77.8769,78.0425,22575.0
2016-09-12 10:30:00,80.15,80.17,79.9,79.94,39759.0,78.0815,78.1009,77.8379,77.8769,39759.0
2016-09-12 10:35:00,79.94,79.96,79.87,79.88,23791.0,77.8769,77.8964,77.8087,77.8184,23791.0
2016-09-12 10:40:00,79.87,79.88,79.76,79.77,31985.0,77.8087,77.8184,77.7015,77.7113,31985.0
2016-09-12 10:45:00,79.8,79.8,79.6,79.61,55887.0,77.7405,77.7405,77.5457,77.5554,55887.0
2016-09-12 10:50:00,79.62,79.7,79.59,79.64,14813.0,77.5651,77.6431,77.5359,77.5846,14813.0
2016-09-12 10:55:00,79.65,79.71,79.61,79.69,25198.0,77.5944,77.6528,77.5554,77.6333,25198.0
2016-09-12 11:00:00,79.7,79.73,79.6,79.7,55918.0,77.6431,77.6723,77.5457,77.6431,55918.0
2016-09-12 11:05:00,79.69,79.73,79.63,79.63,53447.0,77.6333,77.6723,77.5749,77.5749,53447.0
2016-09-12 11:10:00,79.64,79.67,79.54,79.66,34092.0,77.5846,77.6138,77.4872,77.6041,34092.0
2016-09-12 11:15:00,79.64,79.73,79.64,79.7,49363.0,77.5846,77.6723,77.5846,77.6431,49363.0
2016-09-12 11:20:00,79.71,79.72,79.67,79.7,101956.0,77.6528,77.6626,77.6138,77.6431,101956.0
2016-09-12 11:25:00,79.71,80.0,79.69,80.0,49045.0,77.6528,77.9353,77.6333,77.9353,49045.0
2016-09-12 11:30:00,80.0,80.08,79.91,80.08,36872.0,77.9353,78.0133,77.8477,78.0133,36872.0
2016-09-12 11:35:00,80.08,80.28,80.07,80.19,21564.0,78.0133,78.2081,78.0035,78.1204,21564.0
2016-09-12 11:40:00,80.2,80.2,80.04,80.04,13666.0,78.1302,78.1302,77.9743,77.9743,13666.0
2016-09-12 11:45:00,80.05,80.06,79.97,80.05,38360.0,77.984,77.9938,77.9061,77.984,38360.0
2016-09-12 11:50:00,80.05,80.21,80.04,80.2,10273.0,77.984,78.1399,77.9743,78.1302,10273.0
2016-09-12 11:55:00,80.19,80.2,80.01,80.09,22551.0,78.1204,78.1302,77.9451,78.023,22551.0
2016-09-12 12:00:00,80.1,80.11,79.98,80.0,19544.0,78.0328,78.0425,77.9158,77.9353,19544.0
2016-09-12 12:05:00,80.0,80.09,79.95,80.05,12400.0,77.9353,78.023,77.8866,77.984,12400.0
2016-09-12 12:10:00,80.05,80.06,79.92,79.97,13438.0,77.984,77.9938,77.8574,77.9061,13438.0
2016-09-12 12:15:00,79.99,80.01,79.95,79.96,24502.0,77.9256,77.9451,77.8866,77.8964,24502.0
2016-09-12 12:20:00,79.97,79.98,79.93,79.95,12934.0,77.9061,77.9158,77.8671,77.8866,12934.0
2016-09-12 12:25:00,79.95,80.0,79.92,80.0,19652.0,77.8866,77.9353,77.8574,77.9353,19652.0
2016-09-12 12:30:00,80.01,80.02,79.97,80.01,17900.0,77.9451,77.9548,77.9061,77.9451,17900.0
2016-09-12 12:35:00,80.02,80.04,79.98,79.98,14400.0,77.9548,77.9743,77.9158,77.9158,14400.0
2016-09-12 12:40:00,79.96,80.0,79.92,79.94,26153.0,77.8964,77.9353,77.8574,77.8769,26153.0
2016-09-12 12:45:00,79.95,80.02,79.94,79.99,11968.0,77.8866,77.9548,77.8769,77.9256,11968.0
2016-09-12 12:50:00,80.0,80.18,79.99,80.17,16607.0,77.9353,78.1107,77.9256,78.1009,16607.0
2016-09-12 12:55:00,80.17,80.2,80.08,80.08,18598.0,78.1009,78.1302,78.0133,78.0133,18598.0
2016-09-12 13:00:00,80.08,80.11,79.99,80.03,38959.0,78.0133,78.0425,77.9256,77.9646,38959.0
2016-09-12 13:05:00,80.03,80.08,79.98,80.04,52612.0,77.9646,78.0133,77.9158,77.9743,52612.0
2016-09-12 13:10:00,80.04,80.07,79.97,80.06,14495.0,77.9743,78.0035,77.9061,77.9938,14495.0
2016-09-12 13:15:00,80.05,80.33,80.04,80.16,22875.0,77.984,78.2568,77.9743,78.0912,22875.0
2016-09-12 13:20:00,80.14,80.26,80.06,80.06,13872.0,78.0717,78.1886,77.9938,77.9938,13872.0
2016-09-12 13:25:00,80.1,80.17,80.0,80.01,15302.0,78.0328,78.1009,77.9353,77.9451,15302.0
2016-09-12 13:30:00,80.05,80.06,79.97,80.03,9979.0,77.984,77.9938,77.9061,77.9646,9979.0
2016-09-12 13:35:00,80.04,80.19,79.96,80.19,13951.0,77.9743,78.1204,77.8964,78.1204,13951.0
2016-09-12 13:40:00,80.19,80.22,80.06,80.15,9330.0,78.1204,78.1497,77.9938,78.0815,9330.0
2016-09-12 13:45:00,80.16,80.35,80.15,80.35,12938.0,78.0912,78.2763,78.0815,78.2763,12938.0
2016-09-12 13:50:00,80.34,80.39,80.3,80.37,12276.0,78.2666,78.3153,78.2276,78.2958,12276.0
2016-09-12 13:55:00,80.35,80.47,80.31,80.42,11278.0,78.2763,78.3932,78.2373,78.3445,11278.0
2016-09-12 14:00:00,80.41,80.71,80.41,80.7,41397.0,78.3348,78.627,78.3348,78.6173,41397.0
2016-09-12 14:05:00,80.67,80.67,80.59,80.6,19992.0,78.588,78.588,78.5101,78.5198,19992.0
2016-09-12 14:10:00,80.6,80.64,80.56,80.63,14258.0,78.5198,78.5588,78.4809,78.5491,14258.0
2016-09-12 14:15:00,80.63,80.64,80.57,80.62,32755.0,78.5491,78.5588,78.4906,78.5393,32755.0
2016-09-12 14:20:00,80.62,80.64,80.61,80.62,27590.0,78.5393,78.5588,78.5296,78.5393,27590.0
2016-09-12 14:25:00,80.61,80.64,80.56,80.61,17085.0,78.5296,78.5588,78.4809,78.5296,17085.0
2016-09-12 14:30:00,80.62,80.71,80.62,80.64,13456.0,78.5393,78.627,78.5393,78.5588,13456.0
2016-09-12 14:35:00,80.64,80.83,80.64,80.8,49041.0,78.5588,78.7439,78.5588,78.7147,49041.0
2016-09-12 14:40:00,80.8,80.81,80.66,80.78,34503.0,78.7147,78.7244,78.5783,78.6952,34503.0
2016-09-12 14:45:00,80.78,80.84,80.75,80.8,15283.0,78.6952,78.7537,78.666,78.7147,15283.0
2016-09-12 14:50:00,80.79,80.88,80.77,80.86,19983.0,78.7049,78.7926,78.6855,78.7731,19983.0
2016-09-12 14:55:00,80.84,80.84,80.78,80.84,25562.0,78.7537,78.7537,78.6952,78.7537,25562.0
2016-09-12 15:00:00,80.83,80.84,80.76,80.77,22087.0,78.7439,78.7537,78.6757,78.6855,22087.0
2016-09-12 15:05:00,80.76,80.82,80.75,80.82,23025.0,78.6757,78.7342,78.666,78.7342,23025.0
2016-09-12 15:10:00,80.81,80.82,80.78,80.78,24692.0,78.7244,78.7342,78.6952,78.6952,24692.0
2016-09-12 15:15:00,80.79,80.79,80.65,80.65,27502.0,78.7049,78.7049,78.5686,78.5686,27502.0
2016-09-12 15:20:00,80.65,80.77,80.63,80.77,48753.0,78.5686,78.6855,78.5491,78.6855,48753.0
2016-09-12 15:25:00,80.77,80.78,80.7,80.74,24437.0,78.6855,78.6952,78.6173,78.6562,24437.0
2016-09-12 15:30:00,80.74,80.78,80.72,80.75,30615.0,78.6562,78.6952,78.6368,78.666,30615.0
2016-09-12 15:35:00,80.75,80.82,80.74,80.81,34666.0,78.666,78.7342,78.6562,78.7244,34666.0
2016-09-12 15:40:00,80.82,80.9,80.75,80.79,96391.0,78.7342,78.8121,78.666,78.7049,96391.0
2016-09-12 15:45:00,80.78,80.82,80.67,80.7,43245.0,78.6952,78.7342,78.588,78.6173,43245.0
2016-09-12 15:50:00,80.71,80.79,80.69,80.77,102956.0,78.627,78.7049,78.6075,78.6855,102956.0
2016-09-12 15:55:00,80.77,80.92,80.75,80.83,129892.0,78.6855,78.8316,78.666,78.7439,129892.0
2016-09-13 09:30:00,80.61,80.77,80.3,80.32,74430.0,78.5296,78.6855,78.2276,78.2471,74430.0
2016-09-13 09:35:00,80.4,80.84,80.25,80.76,57841.0,78.325,78.7537,78.1789,78.6757,57841.0
2016-09-13 09:40:00,80.76,80.8,80.46,80.65,30920.0,78.6757,78.7147,78.3835,78.5686,30920.0
2016-09-13 09:45:00,80.65,80.74,80.52,80.54,33094.0,78.5686,78.6562,78.4419,78.4614,33094.0
2016-09-13 09:50:00,80.54,80.59,80.33,80.47,32853.0,78.4614,78.5101,78.2568,78.3932,32853.0
2016-09-13 09:55:00,80.46,80.67,80.41,80.61,25187.0,78.3835,78.588,78.3348,78.5296,25187.0
2016-09-13 10:00:00,80.59,80.65,80.42,80.5,20290.0,78.5101,78.5686,78.3445,78.4224,20290.0
2016-09-13 10:05:00,80.5,80.66,80.47,80.59,17200.0,78.4224,78.5783,78.3932,78.5101,17200.0
2016-09-13 10:10:00,80.58,80.6,80.49,80.58,32520.0,78.5004,78.5198,78.4127,78.5004,32520.0
2016-09-13 10:15:00,80.57,80.68,80.42,80.44,31196.0,78.4906,78.5978,78.3445,78.364,31196.0
2016-09-13 10:20:00,80.37,80.37,80.26,80.29,14077.0,78.2958,78.2958,78.1886,78.2178,14077.0
2016-09-13 10:25:00,80.3,80.34,80.2,80.23,23079.0,78.2276,78.2666,78.1302,78.1594,23079.0
2016-09-13 10:30:00,80.24,80.51,80.18,80.48,17286.0,78.1691,78.4322,78.1107,78.4029,17286.0
2016-09-13 10:35:00,80.49,80.59,80.49,80.5,11889.0,78.4127,78.5101,78.4127,78.4224,11889.0
2016-09-13 10:40:00,80.51,80.72,80.45,80.66,21815.0,78.4322,78.6368,78.3737,78.5783,21815.0
2016-09-13 10:45:00,80.67,80.76,80.54,80.54,22828.0,78.588,78.6757,78.4614,78.4614,22828.0
2016-09-13 10:50:00,80.53,80.53,80.36,80.4,16942.0,78.4517,78.4517,78.286,78.325,16942.0
2016-09-13 10:55:00,80.38,80.39,80.3,80.34,36041.0,78.3055,78.3153,78.2276,78.2666,36041.0
2016-09-13 11:00:00,80.36,80.36,80.26,80.3,9600.0,78.286,78.286,78.1886,78.2276,9600.0
2016-09-13 11:05:00,80.3,80.31,80.24,80.3,12201.0,78.2276,78.2373,78.1691,78.2276,12201.0
2016-09-13 11:10:00,80.26,80.27,80.14,80.17,15764.0,78.1886,78.1984,78.0717,78.1009,15764.0
2016-09-13 11:15:00,80.17,80.17,79.94,80.12,24919.0,78.1009,78.1009,77.8769,78.0522,24919.0
2016-09-13 11:20:00,80.11,80.14,79.97,80.0,23157.0,78.0425,78.0717,77.9061,77.9353,23157.0
2016-09-13 11:25:00,80.02,80.12,80.0,80.04,18442.0,77.9548,78.0522,77.9353,77.9743,18442.0
2016-09-13 11:30:00,80.04,80.09,79.96,80.02,11446.0,77.9743,78.023,77.8964,77.9548,11446.0
2016-09-13 11:35:00,80.02,80.06,80.01,80.03,13298.0,77.9548,77.9938,77.9451,77.9646,13298.0
2016-09-13 11:40:00,80.03,80.1,80.02,80.07,15103.0,77.9646,78.0328,77.9548,78.0035,15103.0
2016-09-13 11:45:00,80.08,80.08,80.0,80.04,14087.0,78.0133,78.0133,77.9353,77.9743,14087.0
2016-09-13 11:50:00,80.04,80.09,79.98,80.05,26099.0,77.9743,78.023,77.9158,77.984,26099.0
2016-09-13 11:55:00,80.05,80.07,79.98,80.06,16795.0,77.984,78.0035,77.9158,77.9938,16795.0
2016-09-13 12:00:00,80.06,80.07,79.94,80.0,21732.0,77.9938,78.0035,77.8769,77.9353,21732.0
2016-09-13 12:05:00,80.0,80.12,80.0,80.09,19013.0,77.9353,78.0522,77.9353,78.023,19013.0
2016-09-13 12:10:00,80.09,80.23,80.08,80.22,19165.0,78.023,78.1594,78.0133,78.1497,19165.0
2016-09-13 12:15:00,80.23,80.23,80.08,80.13,27081.0,78.1594,78.1594,78.0133,78.062,27081.0
2016-09-13 12:20:00,80.2,80.21,80.07,80.09,8832.0,78.1302,78.1399,78.0035,78.023,8832.0
2016-09-13 12:25:00,80.09,80.1,80.05,80.06,6917.0,78.023,78.0328,77.984,77.9938,6917.0
2016-09-13 12:30:00,80.06,80.13,80.05,80.13,17137.0,77.9938,78.062,77.984,78.062,17137.0
2016-09-13 12:35:00,80.12,80.31,80.07,80.3,13510.0,78.0522,78.2373,78.0035,78.2276,13510.0
2016-09-13 12:40:00,80.3,80.37,80.25,80.34,17917.0,78.2276,78.2958,78.1789,78.2666,17917.0
2016-09-13 12:45:00,80.34,80.34,80.21,80.23,12246.0,78.2666,78.2666,78.1399,78.1594,12246.0
2016-09-13 12:50:00,80.22,80.25,80.19,80.2,20967.0,78.1497,78.1789,78.1204,78.1302,20967.0
2016-09-13 12:55:00,80.22,80.25,80.17,80.19,21797.0,78.1497,78.1789,78.1009,78.1204,21797.0
2016-09-13 13:00:00,80.22,80.24,80.08,80.1,15653.0,78.1497,78.1691,78.0133,78.0328,15653.0
2016-09-13 13:05:00,80.11,80.26,80.11,80.22,11298.0,78.0425,78.1886,78.0425,78.1497,11298.0
2016-09-13 13:10:00,80.24,80.41,80.15,80.4,17133.0,78.1691,78.3348,78.0815,78.325,17133.0
2016-09-13 13:15:00,80.39,80.69,80.36,80.68,13636.0,78.3153,78.6075,78.286,78.5978,13636.0
2016-09-13 13:20:00,80.69,80.78,80.64,80.67,8781.0,78.6075,78.6952,78.5588,78.588,8781.0
2016-09-13 13:25:00,80.65,80.77,80.61,80.76,8458.0,78.5686,78.6855,78.5296,78.6757,8458.0
2016-09-13 13:30:00,80.75,80.87,80.6,80.6,15212.0,78.666,78.7829,78.5198,78.5198,15212.0
2016-09-13 13:35:00,80.6,80.69,80.57,80.68,13414.0,78.5198,78.6075,78.4906,78.5978,13414.0
2016-09-13 13:40:00,80.65,80.69,80.5,80.5,7968.0,78.5686,78.6075,78.4224,78.4224,7968.0
2016-09-13 13:45:00,80.52,80.64,80.52,80.63,10294.0,78.4419,78.5588,78.4419,78.5491,10294.0
2016-09-13 13:50:00,80.64,80.65,80.4,80.49,16149.0,78.5588,78.5686,78.325,78.4127,16149.0
2016-09-13 13:55:00,80.5,80.61,80.5,80.59,27418.0,78.4224,78.5296,78.4224,78.5101,27418.0
2016-09-13 14:00:00,80.58,80.6,80.48,80.59,22672.0,78.5004,78.5198,78.4029,78.5101,22672.0
2016-09-13 14:05:00,80.56,80.74,80.53,80.73,13052.0,78.4809,78.6562,78.4517,78.6465,13052.0
2016-09-13 14:10:00,80.73,80.75,80.61,80.66,23608.0,78.6465,78.666,78.5296,78.5783,23608.0
2016-09-13 14:15:00,80.65,80.66,80.48,80.58,11895.0,78.5686,78.5783,78.4029,78.5004,11895.0
2016-09-13 14:20:00,80.57,80.59,80.47,80.5,25643.0,78.4906,78.5101,78.3932,78.4224,25643.0
2016-09-13 14:25:00,80.49,80.59,80.46,80.47,13369.0,78.4127,78.5101,78.3835,78.3932,13369.0
2016-09-13 14:30:00,80.46,80.52,80.38,80.43,12500.0,78.3835,78.4419,78.3055,78.3542,12500.0
2016-09-13 14:35:00,80.42,80.48,80.31,80.46,38603.0,78.3445,78.4029,78.2373,78.3835,38603.0
2016-09-13 14:40:00,80.47,80.54,80.4,80.54,18537.0,78.3932,78.4614,78.325,78.4614,18537.0
2016-09-13 14:45:00,80.54,80.59,80.52,80.53,34175.0,78.4614,78.5101,78.4419,78.4517,34175.0
2016-09-13 14:50:00,80.52,80.57,80.48,80.48,18539.0,78.4419,78.4906,78.4029,78.4029,18539.0
2016-09-13 14:55:00,80.49,80.5,80.34,80.35,13222.0,78.4127,78.4224,78.2666,78.2763,13222.0
2016-09-13 15:00:00,80.32,80.32,80.2,80.23,23416.0,78.2471,78.2471,78.1302,78.1594,23416.0
2016-09-13 15:05:00,80.24,80.39,80.23,80.34,22829.0,78.1691,78.3153,78.1594,78.2666,22829.0
2016-09-13 15:10:00,80.34,80.35,80.25,80.34,16114.0,78.2666,78.2763,78.1789,78.2666,16114.0
2016-09-13 15:15:00,80.34,80.65,80.34,80.61,28501.0,78.2666,78.5686,78.2666,78.5296,28501.0
2016-09-13 15:20:00,80.61,80.73,80.61,80.65,28972.0,78.5296,78.6465,78.5296,78.5686,28972.0
2016-09-13 15:25:00,80.65,80.77,80.61,80.71,34451.0,78.5686,78.6855,78.5296,78.627,34451.0
2016-09-13 15:30:00,80.72,80.89,80.68,80.84,33609.0,78.6368,78.8024,78.5978,78.7537,33609.0
2016-09-13 15:35:00,80.84,80.99,80.8,80.97,51415.0,78.7537,78.8998,78.7147,78.8803,51415.0
2016-09-13 15:40:00,80.97,80.97,80.71,80.75,65310.0,78.8803,78.8803,78.627,78.666,65310.0
2016-09-13 15:45:00,80.74,80.91,80.61,80.9,69359.0,78.6562,78.8218,78.5296,78.8121,69359.0
2016-09-13 15:50:00,80.89,81.12,80.88,81.12,81754.0,78.8024,79.0264,78.7926,79.0264,81754.0
2016-09-13 15:55:00,81.11,81.12,80.87,80.87,158255.0,79.0167,79.0264,78.7829,78.7829,158255.0
2016-09-14 09:30:00,81.14,81.33,81.05,81.12,29319.0,79.0459,79.231,78.9582,79.0264,29319.0
2016-09-14 09:35:00,81.14,81.29,81.09,81.25,12973.0,79.0459,79.192,78.9972,79.1531,12973.0
2016-09-14 09:40:00,81.28,81.64,81.13,81.6,22654.0,79.1823,79.533,79.0362,79.494,22654.0
2016-09-14 09:45:00,81.55,81.55,81.33,81.33,14274.0,79.4453,79.4453,79.231,79.231,14274.0
2016-09-14 09:50:00,81.27,81.28,81.11,81.24,24621.0,79.1726,79.1823,79.0167,79.1433,24621.0
2016-09-14 09:55:00,81.24,81.6,81.23,81.51,19637.0,79.1433,79.494,79.1336,79.4064,19637.0
2016-09-14 10:00:00,81.47,81.57,81.36,81.48,15734.0,79.3674,79.4648,79.2602,79.3771,15734.0
2016-09-14 10:05:00,81.46,81.55,81.44,81.49,12433.0,79.3577,79.4453,79.3382,79.3869,12433.0
2016-09-14 10:10:00,81.48,81.57,81.42,81.52,15450.0,79.3771,79.4648,79.3187,79.4161,15450.0
2016-09-14 10:15:00,81.53,81.53,81.34,81.39,33310.0,79.4258,79.4258,79.2407,79.2895,33310.0
2016-09-14 10:20:00,81.39,81.61,81.38,81.54,46657.0,79.2895,79.5038,79.2797,79.4356,46657.0
2016-09-14 10:25:00,81.54,81.56,81.36,81.48,24311.0,79.4356,79.4551,79.2602,79.3771,24311.0
2016-09-14 10:30:00,81.51,81.72,81.48,81.72,21564.0,79.4064,79.6109,79.3771,79.6109,21564.0
2016-09-14 10:35:00,81.72,81.77,81.59,81.61,14442.0,79.6109,79.6597,79.4843,79.5038,14442.0
2016-09-14 10:40:00,81.61,81.62,81.48,81.49,17574.0,79.5038,79.5135,79.3771,79.3869,17574.0
2016-09-14 10:45:00,81.48,81.52,81.38,81.42,6500.0,79.3771,79.4161,79.2797,79.3187,6500.0
2016-09-14 10:50:00,81.41,81.48,81.36,81.36,6399.0,79.3089,79.3771,79.2602,79.2602,6399.0
2016-09-14 10:55:00,81.36,81.37,81.25,81.3,18689.0,79.2602,79.27,79.1531,79.2018,18689.0
2016-09-14 11:00:00,81.29,81.34,81.27,81.29,11470.0,79.192,79.2407,79.1726,79.192,11470.0
2016-09-14 11:05:00,81.3,81.3,81.18,81.2,12164.0,79.2018,79.2018,79.0849,79.1044,12164.0
2016-09-14 11:10:00,81.19,81.34,81.08,81.33,12446.0,79.0946,79.2407,78.9875,79.231,12446.0
2016-09-14 11:15:00,81.34,81.34,81.22,81.23,6850.0,79.2407,79.2407,79.1238,79.1336,6850.0
2016-09-14 11:20:00,81.25,81.35,81.25,81.3,10123.0,79.1531,79.2505,79.1531,79.2018,10123.0
2016-09-14 11:25:00,81.32,81.34,81.27,81.32,7631.0,79.2213,79.2407,79.1726,79.2213,7631.0
2016-09-14 11:30:00,81.3,81.3,81.2,81.2,6098.0,79.2018,79.2018,79.1044,79.1044,6098.0
2016-09-14 11:35:00,81.2,81.28,81.13,81.26,5600.0,79.1044,79.1823,79.0362,79.1628,5600.0
2016-09-14 11:40:00,81.28,81.31,81.25,81.29,8045.0,79.1823,79.2115,79.1531,79.192,8045.0
2016-09-14 11:45:00,81.27,81.36,81.17,81.22,6101.0,79.1726,79.2602,79.0751,79.1238,6101.0
2016-09-14 11:50:00,81.22,81.25,81.17,81.17,7273.0,79.1238,79.1531,79.0751,79.0751,7273.0
2016-09-14 11:55:00,81.19,81.32,81.17,81.28,7461.0,79.0946,79.2213,79.0751,79.1823,7461.0
2016-09-14 12:00:00,81.28,81.3,81.24,81.26,6775.0,79.1823,79.2018,79.1433,79.1628,6775.0
2016-09-14 12:05:00,81.26,81.26,81.13,81.13,5500.0,79.1628,79.1628,79.0362,79.0362,5500.0
2016-09-14 12:10:00,81.13,81.16,81.04,81.07,6445.0,79.0362,79.0654,78.9485,78.9777,6445.0
2016-09-14 12:15:00,81.11,81.21,81.1,81.17,8333.0,79.0167,79.1141,79.0069,79.0751,8333.0
2016-09-14 12:20:00,81.17,81.19,81.08,81.08,5380.0,79.0751,79.0946,78.9875,78.9875,5380.0
2016-09-14 12:25:00,81.11,81.13,81.08,81.1,3647.0,79.0167,79.0362,78.9875,79.0069,3647.0
2016-09-14 12:30:00,81.11,81.14,81.06,81.09,7111.0,79.0167,79.0459,78.968,78.9972,7111.0
2016-09-14 12:35:00,81.11,81.12,81.0,81.0,4916.0,79.0167,79.0264,78.9095,78.9095,4916.0
2016-09-14 12:40:00,80.97,81.02,80.94,80.99,6145.0,78.8803,78.929,78.8511,78.8998,6145.0
2016-09-14 12:45:00,80.97,80.97,80.86,80.86,3390.0,78.8803,78.8803,78.7731,78.7731,3390.0
2016-09-14 12:50:00,80.86,80.93,80.86,80.88,5626.0,78.7731,78.8413,78.7731,78.7926,5626.0
2016-09-14 12:55:00,80.88,80.93,80.84,80.93,5746.0,78.7926,78.8413,78.7537,78.8413,5746.0
2016-09-14 13:00:00,80.93,80.98,80.89,80.95,3900.0,78.8413,78.89,78.8024,78.8608,3900.0
2016-09-14 13:05:00,80.95,81.0,80.94,80.99,4000.0,78.8608,78.9095,78.8511,78.8998,4000.0
2016-09-14 13:10:00,81.0,81.02,80.97,81.0,8662.0,78.9095,78.929,78.8803,78.9095,8662.0
2016-09-14 13:15:00,81.0,81.06,80.96,80.99,10002.0,78.9095,78.968,78.8706,78.8998,10002.0
2016-09-14 13:20:00,80.99,81.06,80.97,81.03,9073.0,78.8998,78.968,78.8803,78.9387,9073.0
2016-09-14 13:25:00,81.05,81.08,80.97,80.98,11650.0,78.9582,78.9875,78.8803,78.89,11650.0
2016-09-14 13:30:00,80.98,81.04,80.97,80.98,12601.0,78.89,78.9485,78.8803,78.89,12601.0
2016-09-14 13:35:00,80.98,81.02,80.9,80.98,34777.0,78.89,78.929,78.8121,78.89,34777.0
2016-09-14 13:40:00,80.97,81.14,80.96,81.09,21972.0,78.8803,79.0459,78.8706,78.9972,21972.0
2016-09-14 13:45:00,81.09,81.09,80.95,80.95,8086.0,78.9972,78.9972,78.8608,78.8608,8086.0
2016-09-14 13:50:00,80.92,80.98,80.9,80.94,5615.0,78.8316,78.89,78.8121,78.8511,5615.0
2016-09-14 13:55:00,80.93,80.96,80.91,80.92,8528.0,78.8413,78.8706,78.8218,78.8316,8528.0
2016-09-14 14:00:00,80.91,80.99,80.84,80.84,12030.0,78.8218,78.8998,78.7537,78.7537,12030.0
2016-09-14 14:05:00,80.82,80.86,80.79,80.79,10612.0,78.7342,78.7731,78.7049,78.7049,10612.0
2016-09-14 14:10:00,80.79,80.82,80.66,80.71,10160.0,78.7049,78.7342,78.5783,78.627,10160.0
2016-09-14 14:15:00,80.71,80.9,80.71,80.88,10302.0,78.627,78.8121,78.627,78.7926,10302.0
2016-09-14 14:20:00,80.88,80.95,80.83,80.93,8439.0,78.7926,78.8608,78.7439,78.8413,8439.0
2016-09-14 14:25:00,80.91,80.93,80.82,80.93,8953.0,78.8218,78.8413,78.7342,78.8413,8953.0
2016-09-14 14:30:00,80.9,80.91,80.82,80.91,9042.0,78.8121,78.8218,78.7342,78.8218,9042.0
2016-09-14 14:35:00,80.9,80.93,80.88,80.91,5300.0,78.8121,78.8413,78.7926,78.8218,5300.0
2016-09-14 14:40:00,80.92,81.01,80.86,80.96,9036.0,78.8316,78.9193,78.7731,78.8706,9036.0
2016-09-14 14:45:00,80.96,80.97,80.86,80.92,9743.0,78.8706,78.8803,78.7731,78.8316,9743.0
2016-09-14 14:50:00,80.91,81.0,80.89,80.9,8837.0,78.8218,78.9095,78.8024,78.8121,8837.0
2016-09-14 14:55:00,80.9,81.0,80.9,80.94,8197.0,78.8121,78.9095,78.8121,78.8511,8197.0
2016-09-14 15:00:00,80.95,80.96,80.84,80.87,11366.0,78.8608,78.8706,78.7537,78.7829,11366.0
2016-09-14 15:05:00,80.87,80.87,80.75,80.76,11263.0,78.7829,78.7829,78.666,78.6757,11263.0
2016-09-14 15:10:00,80.76,80.78,80.69,80.72,14005.0,78.6757,78.6952,78.6075,78.6368,14005.0
2016-09-14 15:15:00,80.72,80.72,80.63,80.67,16363.0,78.6368,78.6368,78.5491,78.588,16363.0
2016-09-14 15:20:00,80.66,80.72,80.59,80.62,18038.0,78.5783,78.6368,78.5101,78.5393,18038.0
2016-09-14 15:25:00,80.63,80.63,80.5,80.54,18280.0,78.5491,78.5491,78.4224,78.4614,18280.0
2016-09-14 15:30:00,80.55,80.72,80.55,80.72,19070.0,78.4711,78.6368,78.4711,78.6368,19070.0
2016-09-14 15:35:00,80.73,80.77,80.67,80.7,20450.0,78.6465,78.6855,78.588,78.6173,20450.0
2016-09-14 15:40:00,80.7,80.85,80.69,80.8,55266.0,78.6173,78.7634,78.6075,78.7147,55266.0
2016-09-14 15:45:00,80.8,80.96,80.79,80.94,34702.0,78.7147,78.8706,78.7049,78.8511,34702.0
2016-09-14 15:50:00,80.92,80.93,80.78,80.87,41245.0,78.8316,78.8413,78.6952,78.7829,41245.0
2016-09-14 15:55:00,80.88,80.88,80.72,80.83,90057.0,78.7926,78.7926,78.6368,78.7439,90057.0
2016-09-15 09:30:00,80.56,81.24,80.56,81.24,34975.0,78.4809,79.1433,78.4809,79.1433,34975.0
2016-09-15 09:35:00,81.2,81.3,81.07,81.19,20480.0,79.1044,79.2018,78.9777,79.0946,20480.0
2016-09-15 09:40:00,81.24,81.52,81.23,81.42,21513.0,79.1433,79.4161,79.1336,79.3187,21513.0
2016-09-15 09:45:00,81.47,81.66,81.3,81.66,17976.0,79.3674,79.5525,79.2018,79.5525,17976.0
2016-09-15 09:50:00,81.63,81.69,81.36,81.42,40797.0,79.5233,79.5817,79.2602,79.3187,40797.0
2016-09-15 09:55:00,81.45,81.6,81.39,81.44,17097.0,79.3479,79.494,79.2895,79.3382,17097.0
2016-09-15 10:00:00,81.42,81.55,81.33,81.51,29799.0,79.3187,79.4453,79.231,79.4064,29799.0
2016-09-15 10:05:00,81.52,81.97,81.52,81.95,52837.0,79.4161,79.8545,79.4161,79.835,52837.0
2016-09-15 10:10:00,81.96,82.1,81.93,82.05,49758.0,79.8447,79.9811,79.8155,79.9324,49758.0
2016-09-15 10:15:00,82.1,82.28,82.1,82.23,23248.0,79.9811,80.1565,79.9811,80.1078,23248.0
2016-09-15 10:20:00,82.23,82.25,81.98,81.98,13154.0,80.1078,80.1273,79.8642,79.8642,13154.0
2016-09-15 10:25:00,81.98,82.0,81.53,81.86,47637.0,79.8642,79.8837,79.4258,79.7473,47637.0
2016-09-15 10:30:00,81.86,81.96,81.86,81.88,18616.0,79.7473,79.8447,79.7473,79.7668,18616.0
2016-09-15 10:35:00,81.87,82.05,81.86,82.05,11600.0,79.7571,79.9324,79.7473,79.9324,11600.0
2016-09-15 10:40:00,82.04,82.04,81.71,81.74,47655.0,79.9227,79.9227,79.6012,79.6304,47655.0
2016-09-15 10:45:00,81.72,81.94,81.71,81.91,18612.0,79.6109,79.8253,79.6012,79.796,18612.0
2016-09-15 10:50:00,81.94,82.13,81.94,82.06,23599.0,79.8253,80.0104,79.8253,79.9422,23599.0
2016-09-15 10:55:00,82.04,82.15,82.04,82.13,25073.0,79.9227,80.0298,79.9227,80.0104,25073.0
2016-09-15 11:00:00,82.14,82.14,82.04,82.05,17153.0,80.0201,80.0201,79.9227,79.9324,17153.0
2016-09-15 11:05:00,82.06,82.09,82.04,82.05,34901.0,79.9422,79.9714,79.9227,79.9324,34901.0
2016-09-15 11:10:00,82.05,82.09,82.04,82.07,15451.0,79.9324,79.9714,79.9227,79.9519,15451.0
2016-09-15 11:15:00,82.07,82.24,82.07,82.24,58342.0,79.9519,80.1175,79.9519,80.1175,58342.0
2016-09-15 11:20:00,82.22,82.3,82.16,82.2,17190.0,80.098,80.176,80.0396,80.0786,17190.0
2016-09-15 11:25:00,82.2,82.3,82.15,82.23,29813.0,80.0786,80.176,80.0298,80.1078,29813.0
2016-09-15 11:30:00,82.23,82.31,82.23,82.3,18438.0,80.1078,80.1857,80.1078,80.176,18438.0
2016-09-15 11:35:00,82.3,82.36,82.3,82.36,32544.0,80.176,80.2344,80.176,80.2344,32544.0
2016-09-15 11:40:00,82.36,82.43,82.32,82.42,25506.0,80.2344,80.3026,80.1955,80.2929,25506.0
2016-09-15 11:45:00,82.43,82.5,82.42,82.45,32615.0,80.3026,80.3708,80.2929,80.3221,32615.0
2016-09-15 11:50:00,82.45,82.5,82.44,82.5,31102.0,80.3221,80.3708,80.3124,80.3708,31102.0
2016-09-15 11:55:00,82.51,82.54,82.44,82.47,29969.0,80.3806,80.4098,80.3124,80.3416,29969.0
2016-09-15 12:00:00,82.45,82.49,82.43,82.47,19173.0,80.3221,80.3611,80.3026,80.3416,19173.0
2016-09-15 12:05:00,82.46,82.52,82.45,82.5,19164.0,80.3318,80.3903,80.3221,80.3708,19164.0
2016-09-15 12:10:00,82.5,82.51,82.35,82.37,24566.0,80.3708,80.3806,80.2247,80.2442,24566.0
2016-09-15 12:15:00,82.37,82.48,82.36,82.48,10200.0,80.2442,80.3513,80.2344,80.3513,10200.0
2016-09-15 12:20:00,82.48,82.51,82.45,82.5,14517.0,80.3513,80.3806,80.3221,80.3708,14517.0
2016-09-15 12:25:00,82.5,82.51,82.43,82.44,20900.0,80.3708,80.3806,80.3026,80.3124,20900.0
2016-09-15 12:30:00,82.44,82.5,82.44,82.47,17136.0,80.3124,80.3708,80.3124,80.3416,17136.0
2016-09-15 12:35:00,82.47,82.52,82.42,82.5,48280.0,80.3416,80.3903,80.2929,80.3708,48280.0
2016-09-15 12:40:00,82.5,82.5,82.36,82.42,26288.0,80.3708,80.3708,80.2344,80.2929,26288.0
2016-09-15 12:45:00,82.38,82.49,82.38,82.46,19427.0,80.2539,80.3611,80.2539,80.3318,19427.0
2016-09-15 12:50:00,82.47,82.52,82.43,82.5,13399.0,80.3416,80.3903,80.3026,80.3708,13399.0
2016-09-15 12:55:00,82.5,82.55,82.48,82.5,22369.0,80.3708,80.4195,80.3513,80.3708,22369.0
2016-09-15 13:00:00,82.5,82.55,82.47,82.54,27276.0,80.3708,80.4195,80.3416,80.4098,27276.0
2016-09-15 13:05:00,82.54,82.6,82.52,82.59,17450.0,80.4098,80.4682,80.3903,80.4585,17450.0
2016-09-15 13:10:00,82.6,82.7,82.59,82.7,55171.0,80.4682,80.5656,80.4585,80.5656,55171.0
2016-09-15 13:15:00,82.69,82.76,82.65,82.66,33649.0,80.5559,80.6241,80.5169,80.5267,33649.0
2016-09-15 13:20:00,82.66,82.75,82.63,82.65,23389.0,80.5267,80.6144,80.4975,80.5169,23389.0
2016-09-15 13:25:00,82.64,82.65,82.6,82.6,11181.0,80.5072,80.5169,80.4682,80.4682,11181.0
2016-09-15 13:30:00,82.61,82.73,82.59,82.7,19726.0,80.478,80.5949,80.4585,80.5656,19726.0
2016-09-15 13:35:00,82.67,82.73,82.66,82.72,20614.0,80.5364,80.5949,80.5267,80.5851,20614.0
2016-09-15 13:40:00,82.73,82.9,82.72,82.86,33194.0,80.5949,80.7605,80.5851,80.7215,33194.0
2016-09-15 13:45:00,82.87,82.95,82.77,82.95,27923.0,80.7313,80.8092,80.6338,80.8092,27923.0
2016-09-15 13:50:00,82.94,83.03,82.92,83.03,40021.0,80.7995,80.8871,80.78,80.8871,40021.0
2016-09-15 13:55:00,83.02,83.08,83.0,83.08,23133.0,80.8774,80.9358,80.8579,80.9358,23133.0
2016-09-15 14:00:00,83.08,83.2,83.04,83.16,44447.0,80.9358,81.0527,80.8969,81.0138,44447.0
2016-09-15 14:05:00,83.17,83.2,83.16,83.19,22533.0,81.0235,81.0527,81.0138,81.043,22533.0
2016-09-15 14:10:00,83.19,83.23,83.17,83.23,19073.0,81.043,81.082,81.0235,81.082,19073.0
2016-09-15 14:15:00,83.23,83.33,83.23,83.31,33306.0,81.082,81.1794,81.082,81.1599,33306.0
2016-09-15 14:20:00,83.3,83.48,83.3,83.48,41036.0,81.1502,81.3255,81.1502,81.3255,41036.0
2016-09-15 14:25:00,83.49,83.61,83.42,83.42,66115.0,81.3353,81.4522,81.2671,81.2671,66115.0
2016-09-15 14:30:00,83.42,83.5,83.42,83.46,35677.0,81.2671,81.345,81.2671,81.306,35677.0
2016-09-15 14:35:00,83.46,83.48,83.38,83.45,44646.0,81.306,81.3255,81.2281,81.2963,44646.0
2016-09-15 14:40:00,83.45,83.5,83.42,83.49,21592.0,81.2963,81.345,81.2671,81.3353,21592.0
2016-09-15 14:45:00,83.49,83.53,83.43,83.51,17713.0,81.3353,81.3742,81.2768,81.3547,17713.0
2016-09-15 14:50:00,83.5,83.5,83.38,83.42,14954.0,81.345,81.345,81.2281,81.2671,14954.0
2016-09-15 14:55:00,83.39,83.59,83.34,83.56,55082.0,81.2378,81.4327,81.1891,81.4035,55082.0
2016-09-15 15:00:00,83.55,83.62,83.53,83.61,37670.0,81.3937,81.4619,81.3742,81.4522,37670.0
2016-09-15 15:05:00,83.6,83.67,83.59,83.64,30858.0,81.4424,81.5106,81.4327,81.4814,30858.0
2016-09-15 15:10:00,83.64,83.65,83.54,83.6,21651.0,81.4814,81.4911,81.384,81.4424,21651.0
2016-09-15 15:15:00,83.6,83.65,83.58,83.58,31106.0,81.4424,81.4911,81.4229,81.4229,31106.0
2016-09-15 15:20:00,83.58,83.63,83.57,83.62,87198.0,81.4229,81.4716,81.4132,81.4619,87198.0
2016-09-15 15:25:00,83.62,83.62,83.49,83.52,40566.0,81.4619,81.4619,81.3353,81.3645,40566.0
2016-09-15 15:30:00,83.53,83.59,83.5,83.55,91796.0,81.3742,81.4327,81.345,81.3937,91796.0
2016-09-15 15:35:00,83.56,83.65,83.56,83.64,38461.0,81.4035,81.4911,81.4035,81.4814,38461.0
2016-09-15 15:40:00,83.65,83.65,83.56,83.56,37993.0,81.4911,81.4911,81.4035,81.4035,37993.0
2016-09-15 15:45:00,83.56,83.61,83.53,83.55,75676.0,81.4035,81.4522,81.3742,81.3937,75676.0
2016-09-15 15:50:00,83.54,83.54,83.4,83.41,73347.0,81.384,81.384,81.2476,81.2573,73347.0
2016-09-15 15:55:00,83.41,83.41,83.33,83.37,160911.0,81.2573,81.2573,81.1794,81.2184,160911.0
2016-09-16 09:30:00,83.26,83.36,82.65,82.86,483571.0,81.1112,81.2086,80.5169,80.7215,483571.0
2016-09-16 09:35:00,82.83,83.0,82.68,82.78,42844.0,80.6923,80.8579,80.5462,80.6436,42844.0
2016-09-16 09:40:00,82.85,82.91,82.74,82.84,32183.0,80.7118,80.7702,80.6046,80.702,32183.0
2016-09-16 09:45:00,82.84,82.93,82.65,82.73,42417.0,80.702,80.7897,80.5169,80.5949,42417.0
2016-09-16 09:50:00,82.76,82.85,82.45,82.45,93830.0,80.6241,80.7118,80.3221,80.3221,93830.0
2016-09-16 09:55:00,82.4,82.4,82.17,82.24,60057.0,80.2734,80.2734,80.0493,80.1175,60057.0
2016-09-16 10:00:00,82.22,82.3,82.16,82.27,38316.0,80.098,80.176,80.0396,80.1467,38316.0
2016-09-16 10:05:00,82.28,82.32,82.21,82.26,21152.0,80.1565,80.1955,80.0883,80.137,21152.0
2016-09-16 10:10:00,82.26,82.7,82.25,82.69,24767.0,80.137,80.5656,80.1273,80.5559,24767.0
2016-09-16 10:15:00,82.7,82.76,82.5,82.71,19894.0,80.5656,80.6241,80.3708,80.5754,19894.0
2016-09-16 10:20:00,82.73,82.77,82.64,82.64,18019.0,80.5949,80.6338,80.5072,80.5072,18019.0
2016-09-16 10:25:00,82.66,82.7,82.55,82.64,23111.0,80.5267,80.5656,80.4195,80.5072,23111.0
2016-09-16 10:30:00,82.64,82.79,82.61,82.78,28406.0,80.5072,80.6533,80.478,80.6436,28406.0
2016-09-16 10:35:00,82.8,82.81,82.7,82.76,23485.0,80.6631,80.6728,80.5656,80.6241,23485.0
2016-09-16 10:40:00,82.76,82.89,82.76,82.84,15111.0,80.6241,80.7507,80.6241,80.702,15111.0
2016-09-16 10:45:00,82.84,82.9,82.83,82.87,10830.0,80.702,80.7605,80.6923,80.7313,10830.0
2016-09-16 10:50:00,82.84,82.93,82.84,82.86,18728.0,80.702,80.7897,80.702,80.7215,18728.0
2016-09-16 10:55:00,82.87,82.87,82.68,82.7,45074.0,80.7313,80.7313,80.5462,80.5656,45074.0
2016-09-16 11:00:00,82.69,82.79,82.67,82.77,32856.0,80.5559,80.6533,80.5364,80.6338,32856.0
2016-09-16 11:05:00,82.77,82.82,82.74,82.75,31731.0,80.6338,80.6826,80.6046,80.6144,31731.0
2016-09-16 11:10:00,82.74,82.94,82.74,82.94,12316.0,80.6046,80.7995,80.6046,80.7995,12316.0
2016-09-16 11:15:00,82.94,83.01,82.89,82.92,16914.0,80.7995,80.8676,80.7507,80.78,16914.0
2016-09-16 11:20:00,82.92,83.1,82.91,83.05,100731.0,80.78,80.9553,80.7702,80.9066,100731.0
2016-09-16 11:25:00,83.03,83.04,82.89,82.91,8698.0,80.8871,80.8969,80.7507,80.7702,8698.0
2016-09-16 11:30:00,82.9,82.97,82.85,82.97,20113.0,80.7605,80.8287,80.7118,80.8287,20113.0
2016-09-16 11:35:00,82.96,83.09,82.95,83.0,69777.0,80.8189,80.9456,80.8092,80.8579,69777.0
2016-09-16 11:40:00,83.01,83.07,82.99,83.0,20601.0,80.8676,80.9261,80.8482,80.8579,20601.0
2016-09-16 11:45:00,83.0,83.04,82.98,82.99,15128.0,80.8579,80.8969,80.8384,80.8482,15128.0
2016-09-16 11:50:00,83.0,83.02,82.88,82.9,12382.0,80.8579,80.8774,80.741,80.7605,12382.0
2016-09-16 11:55:00,82.9,82.94,82.87,82.92,11058.0,80.7605,80.7995,80.7313,80.78,11058.0
2016-09-16 12:00:00,82.91,83.0,82.9,82.91,9810.0,80.7702,80.8579,80.7605,80.7702,9810.0
2016-09-16 12:05:00,82.92,83.04,82.92,83.02,8003.0,80.78,80.8969,80.78,80.8774,8003.0
2016-09-16 12:10:00,83.03,83.05,83.02,83.05,13041.0,80.8871,80.9066,80.8774,80.9066,13041.0
2016-09-16 12:15:00,83.05,83.1,83.05,83.05,13921.0,80.9066,80.9553,80.9066,80.9066,13921.0
2016-09-16 12:20:00,83.06,83.09,83.02,83.06,16626.0,80.9164,80.9456,80.8774,80.9164,16626.0
2016-09-16 12:25:00,83.06,83.06,82.91,82.94,18933.0,80.9164,80.9164,80.7702,80.7995,18933.0
2016-09-16 12:30:00,82.94,83.04,82.91,82.92,58045.0,80.7995,80.8969,80.7702,80.78,58045.0
2016-09-16 12:35:00,82.93,82.96,82.91,82.91,8256.0,80.7897,80.8189,80.7702,80.7702,8256.0
2016-09-16 12:40:00,82.92,82.95,82.86,82.89,17296.0,80.78,80.8092,80.7215,80.7507,17296.0
2016-09-16 12:45:00,82.89,82.97,82.86,82.93,11515.0,80.7507,80.8287,80.7215,80.7897,11515.0
2016-09-16 12:50:00,82.93,82.93,82.87,82.91,7487.0,80.7897,80.7897,80.7313,80.7702,7487.0
2016-09-16 12:55:00,82.92,82.96,82.89,82.94,20817.0,80.78,80.8189,80.7507,80.7995,20817.0
2016-09-16 13:00:00,82.93,82.98,82.87,82.97,15183.0,80.7897,80.8384,80.7313,80.8287,15183.0
2016-09-16 13:05:00,82.94,82.94,82.86,82.89,5900.0,80.7995,80.7995,80.7215,80.7507,5900.0
2016-09-16 13:10:00,82.9,82.96,82.9,82.94,20500.0,80.7605,80.8189,80.7605,80.7995,20500.0
2016-09-16 13:15:00,82.92,82.96,82.86,82.91,73996.0,80.78,80.8189,80.7215,80.7702,73996.0
2016-09-16 13:20:00,82.91,82.92,82.82,82.83,6705.0,80.7702,80.78,80.6826,80.6923,6705.0
2016-09-16 13:25:00,82.84,82.9,82.81,82.84,8957.0,80.702,80.7605,80.6728,80.702,8957.0
2016-09-16 13:30:00,82.83,82.89,82.83,82.85,7501.0,80.6923,80.7507,80.6923,80.7118,7501.0
2016-09-16 13:35:00,82.84,82.84,82.72,82.72,9899.0,80.702,80.702,80.5851,80.5851,9899.0
2016-09-16 13:40:00,82.73,82.75,82.66,82.67,9640.0,80.5949,80.6144,80.5267,80.5364,9640.0
2016-09-16 13:45:00,82.67,82.77,82.62,82.72,15860.0,80.5364,80.6338,80.4877,80.5851,15860.0
2016-09-16 13:50:00,82.73,82.76,82.72,82.75,9387.0,80.5949,80.6241,80.5851,80.6144,9387.0
2016-09-16 13:55:00,82.75,82.76,82.7,82.76,9302.0,80.6144,80.6241,80.5656,80.6241,9302.0
2016-09-16 14:00:00,82.75,82.76,82.71,82.75,12579.0,80.6144,80.6241,80.5754,80.6144,12579.0
2016-09-16 14:05:00,82.76,82.86,82.76,82.83,9000.0,80.6241,80.7215,80.6241,80.6923,9000.0
2016-09-16 14:10:00,82.84,82.96,82.81,82.89,12591.0,80.702,80.8189,80.6728,80.7507,12591.0
2016-09-16 14:15:00,82.89,82.93,82.84,82.87,33420.0,80.7507,80.7897,80.702,80.7313,33420.0
2016-09-16 14:20:00,82.87,82.9,82.82,82.83,15750.0,80.7313,80.7605,80.6826,80.6923,15750.0
2016-09-16 14:25:00,82.8,82.93,82.79,82.88,25094.0,80.6631,80.7897,80.6533,80.741,25094.0
2016-09-16 14:30:00,82.88,82.92,82.84,82.84,10988.0,80.741,80.78,80.702,80.702,10988.0
2016-09-16 14:35:00,82.84,82.88,82.8,82.8,9933.0,80.702,80.741,80.6631,80.6631,9933.0
2016-09-16 14:40:00,82.81,82.85,82.77,82.84,8380.0,80.6728,80.7118,80.6338,80.702,8380.0
2016-09-16 14:45:00,82.86,82.86,82.76,82.8,16252.0,80.7215,80.7215,80.6241,80.6631,16252.0
2016-09-16 14:50:00,82.81,82.84,82.8,82.83,13467.0,80.6728,80.702,80.6631,80.6923,13467.0
2016-09-16 14:55:00,82.83,82.84,82.79,82.8,21917.0,80.6923,80.702,80.6533,80.6631,21917.0
2016-09-16 15:00:00,82.8,82.95,82.8,82.93,28191.0,80.6631,80.8092,80.6631,80.7897,28191.0
2016-09-16 15:05:00,82.93,83.01,82.89,82.89,37149.0,80.7897,80.8676,80.7507,80.7507,37149.0
2016-09-16 15:10:00,82.88,82.92,82.87,82.92,13590.0,80.741,80.78,80.7313,80.78,13590.0
2016-09-16 15:15:00,82.91,82.93,82.88,82.89,15044.0,80.7702,80.7897,80.741,80.7507,15044.0
2016-09-16 15:20:00,82.9,82.92,82.85,82.86,17776.0,80.7605,80.78,80.7118,80.7215,17776.0
2016-09-16 15:25:00,82.86,82.91,82.85,82.91,22198.0,80.7215,80.7702,80.7118,80.7702,22198.0
2016-09-16 15:30:00,82.91,83.02,82.9,82.97,31514.0,80.7702,80.8774,80.7605,80.8287,31514.0
2016-09-16 15:35:00,82.97,83.02,82.96,82.99,36890.0,80.8287,80.8774,80.8189,80.8482,36890.0
2016-09-16 15:40:00,83.0,83.03,82.94,82.98,50736.0,80.8579,80.8871,80.7995,80.8384,50736.0
2016-09-16 15:45:00,82.99,83.04,82.97,82.98,69784.0,80.8482,80.8969,80.8287,80.8384,69784.0
2016-09-16 15:50:00,82.98,83.0,82.88,82.92,82356.0,80.8384,80.8579,80.741,80.78,82356.0
2016-09-16 15:55:00,82.92,82.93,82.79,82.89,138292.0,80.78,80.7897,80.6533,80.7507,138292.0
2016-09-19 09:30:00,83.14,83.37,82.96,83.02,54478.0,80.9943,81.2184,80.8189,80.8774,54478.0
2016-09-19 09:35:00,83.08,83.33,82.97,83.21,47115.0,80.9358,81.1794,80.8287,81.0625,47115.0
2016-09-19 09:40:00,83.27,83.41,83.13,83.34,30031.0,81.1209,81.2573,80.9846,81.1891,30031.0
2016-09-19 09:45:00,83.32,83.37,83.2,83.23,17951.0,81.1696,81.2184,81.0527,81.082,17951.0
2016-09-19 09:50:00,83.19,83.19,82.91,82.98,15325.0,81.043,81.043,80.7702,80.8384,15325.0
2016-09-19 09:55:00,82.98,83.17,82.83,83.16,43922.0,80.8384,81.0235,80.6923,81.0138,43922.0
2016-09-19 10:00:00,83.1,83.18,83.1,83.17,11762.0,80.9553,81.0333,80.9553,81.0235,11762.0
2016-09-19 10:05:00,83.17,83.19,83.14,83.17,12820.0,81.0235,81.043,80.9943,81.0235,12820.0
2016-09-19 10:10:00,83.15,83.17,82.99,83.0,17590.0,81.004,81.0235,80.8482,80.8579,17590.0
2016-09-19 10:15:00,83.0,83.21,82.95,83.12,25507.0,80.8579,81.0625,80.8092,80.9748,25507.0
2016-09-19 10:20:00,83.13,83.15,83.1,83.12,10652.0,80.9846,81.004,80.9553,80.9748,10652.0
2016-09-19 10:25:00,83.12,83.2,83.12,83.16,14107.0,80.9748,81.0527,80.9748,81.0138,14107.0
2016-09-19 10:30:00,83.15,83.25,83.1,83.24,37366.0,81.004,81.1015,80.9553,81.0917,37366.0
2016-09-19 10:35:00,83.24,83.24,83.14,83.16,29094.0,81.0917,81.0917,80.9943,81.0138,29094.0
2016-09-19 10:40:00,83.16,83.17,83.0,83.05,20483.0,81.0138,81.0235,80.8579,80.9066,20483.0
2016-09-19 10:45:00,83.05,83.18,83.05,83.17,18212.0,80.9066,81.0333,80.9066,81.0235,18212.0
2016-09-19 10:50:00,83.17,83.17,83.07,83.14,13657.0,81.0235,81.0235,80.9261,80.9943,13657.0
2016-09-19 10:55:00,83.14,83.15,82.94,83.15,41004.0,80.9943,81.004,80.7995,81.004,41004.0
2016-09-19 11:00:00,83.16,83.23,83.16,83.18,10112.0,81.0138,81.082,81.0138,81.0333,10112.0
2016-09-19 11:05:00,83.18,83.22,83.14,83.15,13723.0,81.0333,81.0722,80.9943,81.004,13723.0
2016-09-19 11:10:00,83.15,83.22,83.13,83.17,94553.0,81.004,81.0722,80.9846,81.0235,94553.0
2016-09-19 11:15:00,83.17,83.22,83.14,83.17,14045.0,81.0235,81.0722,80.9943,81.0235,14045.0
2016-09-19 11:20:00,83.17,83.2,83.11,83.16,12604.0,81.0235,81.0527,80.9651,81.0138,12604.0
2016-09-19 11:25:00,83.15,83.2,83.09,83.14,8702.0,81.004,81.0527,80.9456,80.9943,8702.0
2016-09-19 11:30:00,83.14,83.14,83.01,83.04,7338.0,80.9943,80.9943,80.8676,80.8969,7338.0
2016-09-19 11:35:00,83.04,83.16,83.04,83.09,6061.0,80.8969,81.0138,80.8969,80.9456,6061.0
2016-09-19 11:40:00,83.1,83.15,83.08,83.14,48662.0,80.9553,81.004,80.9358,80.9943,48662.0
2016-09-19 11:45:00,83.14,83.15,83.09,83.09,56618.0,80.9943,81.004,80.9456,80.9456,56618.0
2016-09-19 11:50:00,83.11,83.13,83.1,83.1,5098.0,80.9651,80.9846,80.9553,80.9553,5098.0
2016-09-19 11:55:00,83.11,83.14,83.09,83.13,13894.0,80.9651,80.9943,80.9456,80.9846,13894.0
2016-09-19 12:00:00,83.13,83.21,83.13,83.17,45324.0,80.9846,81.0625,80.9846,81.0235,45324.0
2016-09-19 12:05:00,83.19,83.27,83.17,83.2,14516.0,81.043,81.1209,81.0235,81.0527,14516.0
2016-09-19 12:10:00,83.2,83.22,82.94,82.96,11235.0,81.0527,81.0722,80.7995,80.8189,11235.0
2016-09-19 12:15:00,82.96,82.96,82.77,82.83,7781.0,80.8189,80.8189,80.6338,80.6923,7781.0
2016-09-19 12:20:00,82.79,82.87,82.78,82.85,8645.0,80.6533,80.7313,80.6436,80.7118,8645.0
2016-09-19 12:25:00,82.83,82.9,82.82,82.87,7125.0,80.6923,80.7605,80.6826,80.7313,7125.0
2016-09-19 12:30:00,82.86,82.89,82.84,82.85,8732.0,80.7215,80.7507,80.702,80.7118,8732.0
2016-09-19 12:35:00,82.85,82.97,82.83,82.91,19514.0,80.7118,80.8287,80.6923,80.7702,19514.0
2016-09-19 12:40:00,82.89,82.9,82.87,82.87,2850.0,80.7507,80.7605,80.7313,80.7313,2850.0
2016-09-19 12:45:00,82.85,82.87,82.84,82.84,6782.0,80.7118,80.7313,80.702,80.702,6782.0
2016-09-19 12:50:00,82.84,82.88,82.84,82.86,2608.0,80.702,80.741,80.702,80.7215,2608.0
2016-09-19 12:55:00,82.86,82.94,82.83,82.88,9972.0,80.7215,80.7995,80.6923,80.741,9972.0
2016-09-19 13:00:00,82.85,82.91,82.81,82.91,4250.0,80.7118,80.7702,80.6728,80.7702,4250.0
2016-09-19 13:05:00,82.89,82.98,82.87,82.89,5493.0,80.7507,80.8384,80.7313,80.7507,5493.0
2016-09-19 13:10:00,82.89,82.9,82.86,82.89,5664.0,80.7507,80.7605,80.7215,80.7507,5664.0
2016-09-19 13:15:00,82.9,82.97,82.89,82.9,5715.0,80.7605,80.8287,80.7507,80.7605,5715.0
2016-09-19 13:20:00,82.92,82.92,82.87,82.88,4755.0,80.78,80.78,80.7313,80.741,4755.0
2016-09-19 13:25:00,82.86,82.87,82.83,82.85,3600.0,80.7215,80.7313,80.6923,80.7118,3600.0
2016-09-19 13:30:00,82.85,82.85,82.57,82.59,13972.0,80.7118,80.7118,80.439,80.4585,13972.0
2016-09-19 13:35:00,82.55,82.55,82.46,82.49,10003.0,80.4195,80.4195,80.3318,80.3611,10003.0
2016-09-19 13:40:00,82.48,82.55,82.47,82.54,23334.0,80.3513,80.4195,80.3416,80.4098,23334.0
2016-09-19 13:45:00,82.53,82.65,82.51,82.64,5100.0,80.4,80.5169,80.3806,80.5072,5100.0
2016-09-19 13:50:00,82.62,82.62,82.48,82.61,15110.0,80.4877,80.4877,80.3513,80.478,15110.0
2016-09-19 13:55:00,82.6,82.72,82.58,82.7,6042.0,80.4682,80.5851,80.4487,80.5656,6042.0
2016-09-19 14:00:00,82.7,82.86,82.69,82.82,6919.0,80.5656,80.7215,80.5559,80.6826,6919.0
2016-09-19 14:05:00,82.79,82.84,82.76,82.84,3958.0,80.6533,80.702,80.6241,80.702,3958.0
2016-09-19 14:10:00,82.84,82.85,82.79,82.8,9900.0,80.702,80.7118,80.6533,80.6631,9900.0
2016-09-19 14:15:00,82.79,82.84,82.73,82.73,13768.0,80.6533,80.702,80.5949,80.5949,13768.0
2016-09-19 14:20:00,82.73,82.8,82.72,82.79,8306.0,80.5949,80.6631,80.5851,80.6533,8306.0
2016-09-19 14:25:00,82.79,82.8,82.75,82.78,5438.0,80.6533,80.6631,80.6144,80.6436,5438.0
2016-09-19 14:30:00,82.8,82.81,82.78,82.79,10337.0,80.6631,80.6728,80.6436,80.6533,10337.0
2016-09-19 14:35:00,82.76,82.79,82.74,82.74,11686.0,80.6241,80.6533,80.6046,80.6046,11686.0
2016-09-19 14:40:00,82.77,82.79,82.75,82.76,10598.0,80.6338,80.6533,80.6144,80.6241,10598.0
2016-09-19 14:45:00,82.76,82.8,82.73,82.77,12339.0,80.6241,80.6631,80.5949,80.6338,12339.0
2016-09-19 14:50:00,82.79,82.79,82.75,82.76,18535.0,80.6533,80.6533,80.6144,80.6241,18535.0
2016-09-19 14:55:00,82.76,82.82,82.75,82.8,14212.0,80.6241,80.6826,80.6144,80.6631,14212.0
2016-09-19 15:00:00,82.79,82.81,82.75,82.8,10227.0,80.6533,80.6728,80.6144,80.6631,10227.0
2016-09-19 15:05:00,82.8,82.81,82.7,82.7,13400.0,80.6631,80.6728,80.5656,80.5656,13400.0
2016-09-19 15:10:00,82.7,82.76,82.68,82.76,16123.0,80.5656,80.6241,80.5462,80.6241,16123.0
2016-09-19 15:15:00,82.77,82.78,82.65,82.77,27095.0,80.6338,80.6436,80.5169,80.6338,27095.0
2016-09-19 15:20:00,82.77,82.8,82.76,82.78,20241.0,80.6338,80.6631,80.6241,80.6436,20241.0
2016-09-19 15:25:00,82.79,82.82,82.74,82.74,30720.0,80.6533,80.6826,80.6046,80.6046,30720.0
2016-09-19 15:30:00,82.75,82.8,82.65,82.75,34492.0,80.6144,80.6631,80.5169,80.6144,34492.0
2016-09-19 15:35:00,82.76,82.79,82.74,82.79,35614.0,80.6241,80.6533,80.6046,80.6533,35614.0
2016-09-19 15:40:00,82.79,82.82,82.74,82.76,37003.0,80.6533,80.6826,80.6046,80.6241,37003.0
2016-09-19 15:45:00,82.76,82.8,82.76,82.78,38622.0,80.6241,80.6631,80.6241,80.6436,38622.0
2016-09-19 15:50:00,82.79,82.81,82.71,82.75,52178.0,80.6533,80.6728,80.5754,80.6144,52178.0
2016-09-19 15:55:00,82.76,82.79,82.74,82.77,95459.0,80.6241,80.6533,80.6046,80.6338,95459.0
2016-09-20 09:30:00,82.89,83.39,82.79,82.83,44285.0,80.7507,81.2378,80.6533,80.6923,44285.0
2016-09-20 09:35:00,82.86,82.95,82.62,82.84,30801.0,80.7215,80.8092,80.4877,80.702,30801.0
2016-09-20 09:40:00,82.8,83.07,82.8,83.02,16520.0,80.6631,80.9261,80.6631,80.8774,16520.0
2016-09-20 09:45:00,83.0,83.25,82.96,83.25,15372.0,80.8579,81.1015,80.8189,81.1015,15372.0
2016-09-20 09:50:00,83.25,83.27,83.17,83.22,35522.0,81.1015,81.1209,81.0235,81.0722,35522.0
2016-09-20 09:55:00,83.23,83.26,83.18,83.25,63171.0,81.082,81.1112,81.0333,81.1015,63171.0
2016-09-20 10:00:00,83.24,83.3,83.2,83.22,32984.0,81.0917,81.1502,81.0527,81.0722,32984.0
2016-09-20 10:05:00,83.21,83.21,82.95,83.0,16785.0,81.0625,81.0625,80.8092,80.8579,16785.0
2016-09-20 10:10:00,83.01,83.01,82.77,82.77,11257.0,80.8676,80.8676,80.6338,80.6338,11257.0
2016-09-20 10:15:00,82.75,82.84,82.72,82.78,14476.0,80.6144,80.702,80.5851,80.6436,14476.0
2016-09-20 10:20:00,82.77,82.8,82.72,82.78,29041.0,80.6338,80.6631,80.5851,80.6436,29041.0
2016-09-20 10:25:00,82.78,82.9,82.77,82.86,27529.0,80.6436,80.7605,80.6338,80.7215,27529.0
2016-09-20 10:30:00,82.86,82.9,82.67,82.68,14924.0,80.7215,80.7605,80.5364,80.5462,14924.0
2016-09-20 10:35:00,82.7,82.74,82.66,82.68,14314.0,80.5656,80.6046,80.5267,80.5462,14314.0
2016-09-20 10:40:00,82.69,82.76,82.68,82.76,7244.0,80.5559,80.6241,80.5462,80.6241,7244.0
2016-09-20 10:45:00,82.78,82.8,82.75,82.8,7269.0,80.6436,80.6631,80.6144,80.6631,7269.0
2016-09-20 10:50:00,82.78,82.79,82.74,82.74,7544.0,80.6436,80.6533,80.6046,80.6046,7544.0
2016-09-20 10:55:00,82.75,82.77,82.74,82.74,6983.0,80.6144,80.6338,80.6046,80.6046,6983.0
2016-09-20 11:00:00,82.74,82.87,82.74,82.86,11021.0,80.6046,80.7313,80.6046,80.7215,11021.0
2016-09-20 11:05:00,82.88,82.91,82.86,82.9,6955.0,80.741,80.7702,80.7215,80.7605,6955.0
2016-09-20 11:10:00,82.92,82.93,82.79,82.79,8855.0,80.78,80.7897,80.6533,80.6533,8855.0
2016-09-20 11:15:00,82.8,82.81,82.75,82.78,7413.0,80.6631,80.6728,80.6144,80.6436,7413.0
2016-09-20 11:20:00,82.78,82.79,82.74,82.74,10071.0,80.6436,80.6533,80.6046,80.6046,10071.0
2016-09-20 11:25:00,82.75,82.82,82.74,82.79,12407.0,80.6144,80.6826,80.6046,80.6533,12407.0
2016-09-20 11:30:00,82.81,82.86,82.72,82.73,11765.0,80.6728,80.7215,80.5851,80.5949,11765.0
2016-09-20 11:35:00,82.72,82.73,82.62,82.66,22327.0,80.5851,80.5949,80.4877,80.5267,22327.0
2016-09-20 11:40:00,82.66,82.77,82.65,82.74,16254.0,80.5267,80.6338,80.5169,80.6046,16254.0
2016-09-20 11:45:00,82.73,82.75,82.7,82.75,7972.0,80.5949,80.6144,80.5656,80.6144,7972.0
2016-09-20 11:50:00,82.75,82.8,82.74,82.8,14650.0,80.6144,80.6631,80.6046,80.6631,14650.0
2016-09-20 11:55:00,82.79,82.83,82.72,82.76,18441.0,80.6533,80.6923,80.5851,80.6241,18441.0
2016-09-20 12:00:00,82.76,82.78,82.73,82.76,9516.0,80.6241,80.6436,80.5949,80.6241,9516.0
2016-09-20 12:05:00,82.77,82.79,82.73,82.79,17252.0,80.6338,80.6533,80.5949,80.6533,17252.0
2016-09-20 12:10:00,82.79,82.86,82.78,82.81,15168.0,80.6533,80.7215,80.6436,80.6728,15168.0
2016-09-20 12:15:00,82.8,82.81,82.72,82.76,10819.0,80.6631,80.6728,80.5851,80.6241,10819.0
2016-09-20 12:20:00,82.77,82.82,82.76,82.81,8950.0,80.6338,80.6826,80.6241,80.6728,8950.0
2016-09-20 12:25:00,82.81,82.91,82.8,82.88,9309.0,80.6728,80.7702,80.6631,80.741,9309.0
2016-09-20 12:30:00,82.87,82.87,82.76,82.78,10595.0,80.7313,80.7313,80.6241,80.6436,10595.0
2016-09-20 12:35:00,82.79,82.83,82.74,82.79,12235.0,80.6533,80.6923,80.6046,80.6533,12235.0
2016-09-20 12:40:00,82.79,82.83,82.77,82.81,8800.0,80.6533,80.6923,80.6338,80.6728,8800.0
2016-09-20 12:45:00,82.8,82.8,82.7,82.7,22011.0,80.6631,80.6631,80.5656,80.5656,22011.0
2016-09-20 12:50:00,82.72,82.81,82.72,82.78,6918.0,80.5851,80.6728,80.5851,80.6436,6918.0
2016-09-20 12:55:00,82.78,82.81,82.71,82.71,14039.0,80.6436,80.6728,80.5754,80.5754,14039.0
2016-09-20 13:00:00,82.71,82.74,82.69,82.71,12175.0,80.5754,80.6046,80.5559,80.5754,12175.0
2016-09-20 13:05:00,82.71,82.73,82.69,82.71,11309.0,80.5754,80.5949,80.5559,80.5754,11309.0
2016-09-20 13:10:00,82.71,82.81,82.71,82.75,9135.0,80.5754,80.6728,80.5754,80.6144,9135.0
2016-09-20 13:15:00,82.75,82.78,82.73,82.77,9867.0,80.6144,80.6436,80.5949,80.6338,9867.0
2016-09-20 13:20:00,82.75,82.78,82.71,82.75,11831.0,80.6144,80.6436,80.5754,80.6144,11831.0
2016-09-20 13:25:00,82.74,82.75,82.7,82.72,9017.0,80.6046,80.6144,80.5656,80.5851,9017.0
2016-09-20 13:30:00,82.72,82.76,82.71,82.75,9584.0,80.5851,80.6241,80.5754,80.6144,9584.0
2016-09-20 13:35:00,82.73,82.88,82.71,82.88,12023.0,80.5949,80.741,80.5754,80.741,12023.0
2016-09-20 13:40:00,82.87,82.9,82.86,82.87,11391.0,80.7313,80.7605,80.7215,80.7313,11391.0
2016-09-20 13:45:00,82.86,82.89,82.81,82.84,7206.0,80.7215,80.7507,80.6728,80.702,7206.0
2016-09-20 13:50:00,82.85,82.86,82.78,82.82,7950.0,80.7118,80.7215,80.6436,80.6826,7950.0
2016-09-20 13:55:00,82.83,82.93,82.82,82.92,11197.0,80.6923,80.7897,80.6826,80.78,11197.0
2016-09-20 14:00:00,82.94,83.02,82.91,82.99,14431.0,80.7995,80.8774,80.7702,80.8482,14431.0
2016-09-20 14:05:00,82.99,83.02,82.98,83.02,13401.0,80.8482,80.8774,80.8384,80.8774,13401.0
2016-09-20 14:10:00,83.01,83.02,82.99,82.99,15669.0,80.8676,80.8774,80.8482,80.8482,15669.0
2016-09-20 14:15:00,82.99,83.02,82.99,83.0,11655.0,80.8482,80.8774,80.8482,80.8579,11655.0
2016-09-20 14:20:00,83.0,83.05,82.99,83.01,12270.0,80.8579,80.9066,80.8482,80.8676,12270.0
2016-09-20 14:25:00,83.01,83.09,82.98,83.07,20656.0,80.8676,80.9456,80.8384,80.9261,20656.0
2016-09-20 14:30:00,83.07,83.18,83.06,83.17,17354.0,80.9261,81.0333,80.9164,81.0235,17354.0
2016-09-20 14:35:00,83.18,83.22,83.15,83.22,19693.0,81.0333,81.0722,81.004,81.0722,19693.0
2016-09-20 14:40:00,83.23,83.24,83.18,83.19,34665.0,81.082,81.0917,81.0333,81.043,34665.0
2016-09-20 14:45:00,83.19,83.26,83.17,83.26,27098.0,81.043,81.1112,81.0235,81.1112,27098.0
2016-09-20 14:50:00,83.26,83.33,83.24,83.31,45329.0,81.1112,81.1794,81.0917,81.1599,45329.0
2016-09-20 14:55:00,83.31,83.38,83.29,83.33,39287.0,81.1599,81.2281,81.1404,81.1794,39287.0
2016-09-20 15:00:00,83.34,83.35,83.29,83.31,27572.0,81.1891,81.1989,81.1404,81.1599,27572.0
2016-09-20 15:05:00,83.31,83.32,83.27,83.29,24307.0,81.1599,81.1696,81.1209,81.1404,24307.0
2016-09-20 15:10:00,83.29,83.36,83.28,83.35,83273.0,81.1404,81.2086,81.1307,81.1989,83273.0
2016-09-20 15:15:00,83.35,83.39,83.29,83.37,22425.0,81.1989,81.2378,81.1404,81.2184,22425.0
2016-09-20 15:20:00,83.38,83.38,83.28,83.29,19353.0,81.2281,81.2281,81.1307,81.1404,19353.0
2016-09-20 15:25:00,83.29,83.35,83.28,83.3,21411.0,81.1404,81.1989,81.1307,81.1502,21411.0
2016-09-20 15:30:00,83.3,83.37,83.28,83.31,40979.0,81.1502,81.2184,81.1307,81.1599,40979.0
2016-09-20 15:35:00,83.31,83.39,83.29,83.3,40581.0,81.1599,81.2378,81.1404,81.1502,40581.0
2016-09-20 15:40:00,83.3,83.35,83.29,83.32,32024.0,81.1502,81.1989,81.1404,81.1696,32024.0
2016-09-20 15:45:00,83.31,83.35,83.17,83.17,156647.0,81.1599,81.1989,81.0235,81.0235,156647.0
2016-09-20 15:50:00,83.17,83.24,83.03,83.09,135708.0,81.0235,81.0917,80.8871,80.9456,135708.0
2016-09-20 15:55:00,83.09,83.1,82.98,82.99,100477.0,80.9456,80.9553,80.8384,80.8482,100477.0
2016-09-21 09:30:00,83.48,83.5,83.02,83.03,64791.0,81.3255,81.345,80.8774,80.8871,64791.0
2016-09-21 09:35:00,83.03,83.16,82.8,83.0,31645.0,80.8871,81.0138,80.6631,80.8579,31645.0
2016-09-21 09:40:00,83.08,83.27,83.0,83.12,73045.0,80.9358,81.1209,80.8579,80.9748,73045.0
2016-09-21 09:45:00,83.14,83.26,82.95,82.98,14562.0,80.9943,81.1112,80.8092,80.8384,14562.0
2016-09-21 09:50:00,82.96,83.05,82.93,82.95,63048.0,80.8189,80.9066,80.7897,80.8092,63048.0
2016-09-21 09:55:00,82.93,83.01,82.74,82.92,79615.0,80.7897,80.8676,80.6046,80.78,79615.0
2016-09-21 10:00:00,82.9,82.93,82.75,82.9,21325.0,80.7605,80.7897,80.6144,80.7605,21325.0
2016-09-21 10:05:00,82.91,82.95,82.87,82.9,25302.0,80.7702,80.8092,80.7313,80.7605,25302.0
2016-09-21 10:10:00,82.86,82.87,82.74,82.77,13824.0,80.7215,80.7313,80.6046,80.6338,13824.0
2016-09-21 10:15:00,82.79,82.81,82.74,82.81,12961.0,80.6533,80.6728,80.6046,80.6728,12961.0
2016-09-21 10:20:00,82.82,82.89,82.81,82.87,13360.0,80.6826,80.7507,80.6728,80.7313,13360.0
2016-09-21 10:25:00,82.86,82.89,82.83,82.87,14412.0,80.7215,80.7507,80.6923,80.7313,14412.0
2016-09-21 10:30:00,82.89,82.89,82.8,82.81,13658.0,80.7507,80.7507,80.6631,80.6728,13658.0
2016-09-21 10:35:00,82.8,82.83,82.78,82.82,9667.0,80.6631,80.6923,80.6436,80.6826,9667.0
2016-09-21 10:40:00,82.83,82.9,82.83,82.89,24018.0,80.6923,80.7605,80.6923,80.7507,24018.0
2016-09-21 10:45:00,82.89,82.9,82.8,82.8,8325.0,80.7507,80.7605,80.6631,80.6631,8325.0
2016-09-21 10:50:00,82.8,82.86,82.79,82.85,13607.0,80.6631,80.7215,80.6533,80.7118,13607.0
2016-09-21 10:55:00,82.84,82.84,82.74,82.74,11871.0,80.702,80.702,80.6046,80.6046,11871.0
2016-09-21 11:00:00,82.75,82.75,82.61,82.61,21692.0,80.6144,80.6144,80.478,80.478,21692.0
2016-09-21 11:05:00,82.6,82.6,82.53,82.54,38989.0,80.4682,80.4682,80.4,80.4098,38989.0
2016-09-21 11:10:00,82.54,82.57,82.41,82.42,25137.0,80.4098,80.439,80.2831,80.2929,25137.0
2016-09-21 11:15:00,82.42,82.56,82.38,82.56,25658.0,80.2929,80.4293,80.2539,80.4293,25658.0
2016-09-21 11:20:00,82.55,82.56,82.49,82.53,29600.0,80.4195,80.4293,80.3611,80.4,29600.0
2016-09-21 11:25:00,82.54,82.55,82.48,82.54,28339.0,80.4098,80.4195,80.3513,80.4098,28339.0
2016-09-21 11:30:00,82.55,82.56,82.34,82.36,26445.0,80.4195,80.4293,80.2149,80.2344,26445.0
2016-09-21 11:35:00,82.35,82.41,82.34,82.4,6489.0,80.2247,80.2831,80.2149,80.2734,6489.0
2016-09-21 11:40:00,82.41,82.47,82.36,82.38,12554.0,80.2831,80.3416,80.2344,80.2539,12554.0
2016-09-21 11:45:00,82.4,82.4,82.33,82.38,7760.0,80.2734,80.2734,80.2052,80.2539,7760.0
2016-09-21 11:50:00,82.39,82.43,82.27,82.27,7600.0,80.2637,80.3026,80.1467,80.1467,7600.0
2016-09-21 11:55:00,82.28,82.39,82.26,82.37,23034.0,80.1565,80.2637,80.137,80.2442,23034.0
2016-09-21 12:00:00,82.36,82.53,82.36,82.52,14252.0,80.2344,80.4,80.2344,80.3903,14252.0
2016-09-21 12:05:00,82.5,82.56,82.45,82.45,30926.0,80.3708,80.4293,80.3221,80.3221,30926.0
2016-09-21 12:10:00,82.45,82.46,82.37,82.43,17522.0,80.3221,80.3318,80.2442,80.3026,17522.0
2016-09-21 12:15:00,82.4,82.41,82.28,82.31,13842.0,80.2734,80.2831,80.1565,80.1857,13842.0
2016-09-21 12:20:00,82.32,82.42,82.32,82.34,11942.0,80.1955,80.2929,80.1955,80.2149,11942.0
2016-09-21 12:25:00,82.33,82.39,82.3,82.37,8434.0,80.2052,80.2637,80.176,80.2442,8434.0
2016-09-21 12:30:00,82.38,82.4,82.36,82.38,9086.0,80.2539,80.2734,80.2344,80.2539,9086.0
2016-09-21 12:35:00,82.37,82.43,82.35,82.38,9001.0,80.2442,80.3026,80.2247,80.2539,9001.0
2016-09-21 12:40:00,82.38,82.48,82.38,82.48,9672.0,80.2539,80.3513,80.2539,80.3513,9672.0
2016-09-21 12:45:00,82.48,82.51,82.48,82.49,4900.0,80.3513,80.3806,80.3513,80.3611,4900.0
2016-09-21 12:50:00,82.49,82.57,82.48,82.57,9362.0,80.3611,80.439,80.3513,80.439,9362.0
2016-09-21 12:55:00,82.59,82.65,82.59,82.65,7901.0,80.4585,80.5169,80.4585,80.5169,7901.0
2016-09-21 13:00:00,82.65,82.73,82.64,82.71,6900.0,80.5169,80.5949,80.5072,80.5754,6900.0
2016-09-21 13:05:00,82.73,82.73,82.65,82.67,8958.0,80.5949,80.5949,80.5169,80.5364,8958.0
2016-09-21 13:10:00,82.67,82.67,82.61,82.64,109160.0,80.5364,80.5364,80.478,80.5072,109160.0
2016-09-21 13:15:00,82.64,82.7,82.62,82.69,13745.0,80.5072,80.5656,80.4877,80.5559,13745.0
2016-09-21 13:20:00,82.68,82.69,82.59,82.59,38903.0,80.5462,80.5559,80.4585,80.4585,38903.0
2016-09-21 13:25:00,82.59,82.59,82.56,82.56,10456.0,80.4585,80.4585,80.4293,80.4293,10456.0
2016-09-21 13:30:00,82.55,82.57,82.5,82.56,11449.0,80.4195,80.439,80.3708,80.4293,11449.0
2016-09-21 13:35:00,82.57,82.57,82.52,82.54,7749.0,80.439,80.439,80.3903,80.4098,7749.0
2016-09-21 13:40:00,82.52,82.53,82.5,82.52,5600.0,80.3903,80.4,80.3708,80.3903,5600.0
2016-09-21 13:45:00,82.53,82.69,82.53,82.63,9315.0,80.4,80.5559,80.4,80.4975,9315.0
2016-09-21 13:50:00,82.63,82.63,82.58,82.6,7625.0,80.4975,80.4975,80.4487,80.4682,7625.0
2016-09-21 13:55:00,82.6,82.97,82.59,82.61,35378.0,80.4682,80.8287,80.4585,80.478,35378.0
2016-09-21 14:00:00,82.55,82.73,82.31,82.68,37198.0,80.4195,80.5949,80.1857,80.5462,37198.0
2016-09-21 14:05:00,82.68,82.76,82.6,82.66,22286.0,80.5462,80.6241,80.4682,80.5267,22286.0
2016-09-21 14:10:00,82.68,82.85,82.65,82.79,54692.0,80.5462,80.7118,80.5169,80.6533,54692.0
2016-09-21 14:15:00,82.8,82.97,82.8,82.87,49180.0,80.6631,80.8287,80.6631,80.7313,49180.0
2016-09-21 14:20:00,82.84,82.93,82.72,82.72,17709.0,80.702,80.7897,80.5851,80.5851,17709.0
2016-09-21 14:25:00,82.71,82.79,82.49,82.55,81849.0,80.5754,80.6533,80.3611,80.4195,81849.0
2016-09-21 14:30:00,82.52,82.64,82.52,82.64,15836.0,80.3903,80.5072,80.3903,80.5072,15836.0
2016-09-21 14:35:00,82.67,82.83,82.67,82.81,13909.0,80.5364,80.6923,80.5364,80.6728,13909.0
2016-09-21 14:40:00,82.8,82.96,82.75,82.91,23292.0,80.6631,80.8189,80.6144,80.7702,23292.0
2016-09-21 14:45:00,82.91,82.95,82.85,82.94,24989.0,80.7702,80.8092,80.7118,80.7995,24989.0
2016-09-21 14:50:00,82.95,82.97,82.9,82.95,9157.0,80.8092,80.8287,80.7605,80.8092,9157.0
2016-09-21 14:55:00,82.97,83.3,82.94,83.28,30488.0,80.8287,81.1502,80.7995,81.1307,30488.0
2016-09-21 15:00:00,83.26,83.27,83.11,83.24,21733.0,81.1112,81.1209,80.9651,81.0917,21733.0
2016-09-21 15:05:00,83.26,83.33,83.09,83.1,47144.0,81.1112,81.1794,80.9456,80.9553,47144.0
2016-09-21 15:10:00,83.14,83.15,83.03,83.12,83906.0,80.9943,81.004,80.8871,80.9748,83906.0
2016-09-21 15:15:00,83.16,83.27,83.13,83.22,27902.0,81.0138,81.1209,80.9846,81.0722,27902.0
2016-09-21 15:20:00,83.2,83.44,83.2,83.33,27318.0,81.0527,81.2866,81.0527,81.1794,27318.0
2016-09-21 15:25:00,83.34,83.4,83.23,83.33,35209.0,81.1891,81.2476,81.082,81.1794,35209.0
2016-09-21 15:30:00,83.34,83.53,83.34,83.51,29230.0,81.1891,81.3742,81.1891,81.3547,29230.0
2016-09-21 15:35:00,83.53,83.59,83.42,83.46,45385.0,81.3742,81.4327,81.2671,81.306,45385.0
2016-09-21 15:40:00,83.47,83.53,83.46,83.53,44080.0,81.3158,81.3742,81.306,81.3742,44080.0
2016-09-21 15:45:00,83.54,83.57,83.5,83.54,39679.0,81.384,81.4132,81.345,81.384,39679.0
2016-09-21 15:50:00,83.53,83.63,83.5,83.5,58483.0,81.3742,81.4716,81.345,81.345,58483.0
2016-09-21 15:55:00,83.5,83.55,83.44,83.46,117533.0,81.345,81.3937,81.2866,81.306,117533.0
2016-09-22 09:30:00,84.1,84.2,83.82,84.07,58940.0,81.9295,82.0269,81.6567,81.9003,58940.0
2016-09-22 09:35:00,84.13,84.13,83.84,83.88,17900.0,81.9587,81.9587,81.6762,81.7152,17900.0
2016-09-22 09:40:00,83.89,84.0,83.5,83.5,24239.0,81.7249,81.8321,81.345,81.345,24239.0
2016-09-22 09:45:00,83.5,83.55,83.4,83.49,35071.0,81.345,81.3937,81.2476,81.3353,35071.0
2016-09-22 09:50:00,83.5,83.53,83.29,83.36,36867.0,81.345,81.3742,81.1404,81.2086,36867.0
2016-09-22 09:55:00,83.35,83.41,83.24,83.26,18494.0,81.1989,81.2573,81.0917,81.1112,18494.0
2016-09-22 10:00:00,83.27,83.49,83.27,83.45,22101.0,81.1209,81.3353,81.1209,81.2963,22101.0
2016-09-22 10:05:00,83.45,83.45,83.05,83.07,27766.0,81.2963,81.2963,80.9066,80.9261,27766.0
2016-09-22 10:10:00,83.08,83.12,82.97,83.01,38674.0,80.9358,80.9748,80.8287,80.8676,38674.0
2016-09-22 10:15:00,83.02,83.16,83.01,83.06,17549.0,80.8774,81.0138,80.8676,80.9164,17549.0
2016-09-22 10:20:00,83.06,83.09,82.9,82.98,12550.0,80.9164,80.9456,80.7605,80.8384,12550.0
2016-09-22 10:25:00,83.02,83.05,82.84,82.97,34702.0,80.8774,80.9066,80.702,80.8287,34702.0
2016-09-22 10:30:00,82.97,83.21,82.97,83.19,12998.0,80.8287,81.0625,80.8287,81.043,12998.0
2016-09-22 10:35:00,83.22,83.22,83.07,83.12,20282.0,81.0722,81.0722,80.9261,80.9748,20282.0
2016-09-22 10:40:00,83.15,83.18,82.96,82.96,13037.0,81.004,81.0333,80.8189,80.8189,13037.0
2016-09-22 10:45:00,82.98,83.06,82.97,82.98,14287.0,80.8384,80.9164,80.8287,80.8384,14287.0
2016-09-22 10:50:00,82.99,83.01,82.83,82.86,8849.0,80.8482,80.8676,80.6923,80.7215,8849.0
2016-09-22 10:55:00,82.87,83.0,82.87,82.93,12331.0,80.7313,80.8579,80.7313,80.7897,12331.0
2016-09-22 11:00:00,82.92,82.93,82.85,82.91,21206.0,80.78,80.7897,80.7118,80.7702,21206.0
2016-09-22 11:05:00,82.92,82.94,82.87,82.89,14330.0,80.78,80.7995,80.7313,80.7507,14330.0
2016-09-22 11:10:00,82.89,82.92,82.77,82.9,45804.0,80.7507,80.78,80.6338,80.7605,45804.0
2016-09-22 11:15:00,82.9,82.9,82.83,82.84,15895.0,80.7605,80.7605,80.6923,80.702,15895.0
2016-09-22 11:20:00,82.84,82.86,82.76,82.83,7737.0,80.702,80.7215,80.6241,80.6923,7737.0
2016-09-22 11:25:00,82.82,82.88,82.82,82.86,15940.0,80.6826,80.741,80.6826,80.7215,15940.0
2016-09-22 11:30:00,82.87,83.1,82.86,83.1,13509.0,80.7313,80.9553,80.7215,80.9553,13509.0
2016-09-22 11:35:00,83.07,83.19,83.06,83.19,13861.0,80.9261,81.043,80.9164,81.043,13861.0
2016-09-22 11:40:00,83.19,83.19,83.07,83.14,8592.0,81.043,81.043,80.9261,80.9943,8592.0
2016-09-22 11:45:00,83.16,83.17,83.07,83.17,12550.0,81.0138,81.0235,80.9261,81.0235,12550.0
2016-09-22 11:50:00,83.16,83.24,83.15,83.23,36161.0,81.0138,81.0917,81.004,81.082,36161.0
2016-09-22 11:55:00,83.24,83.24,83.18,83.2,11655.0,81.0917,81.0917,81.0333,81.0527,11655.0
2016-09-22 12:00:00,83.21,83.23,83.16,83.17,24794.0,81.0625,81.082,81.0138,81.0235,24794.0
2016-09-22 12:05:00,83.15,83.17,83.01,83.01,19060.0,81.004,81.0235,80.8676,80.8676,19060.0
2016-09-22 12:10:00,83.02,83.04,82.99,83.01,16764.0,80.8774,80.8969,80.8482,80.8676,16764.0
2016-09-22 12:15:00,83.01,83.09,83.01,83.05,11816.0,80.8676,80.9456,80.8676,80.9066,11816.0
2016-09-22 12:20:00,83.05,83.06,83.01,83.01,10552.0,80.9066,80.9164,80.8676,80.8676,10552.0
2016-09-22 12:25:00,83.02,83.16,83.01,83.16,9551.0,80.8774,81.0138,80.8676,81.0138,9551.0
2016-09-22 12:30:00,83.16,83.29,83.13,83.13,15342.0,81.0138,81.1404,80.9846,80.9846,15342.0
2016-09-22 12:35:00,83.14,83.2,83.13,83.19,11984.0,80.9943,81.0527,80.9846,81.043,11984.0
2016-09-22 12:40:00,83.2,83.22,83.11,83.22,16633.0,81.0527,81.0722,80.9651,81.0722,16633.0
2016-09-22 12:45:00,83.21,83.26,83.2,83.2,9681.0,81.0625,81.1112,81.0527,81.0527,9681.0
2016-09-22 12:50:00,83.21,83.27,83.2,83.23,14305.0,81.0625,81.1209,81.0527,81.082,14305.0
2016-09-22 12:55:00,83.23,83.36,83.23,83.34,11879.0,81.082,81.2086,81.082,81.1891,11879.0
2016-09-22 13:00:00,83.34,83.37,83.29,83.29,6142.0,81.1891,81.2184,81.1404,81.1404,6142.0
2016-09-22 13:05:00,83.29,83.4,83.29,83.39,8857.0,81.1404,81.2476,81.1404,81.2378,8857.0
2016-09-22 13:10:00,83.4,83.52,83.39,83.5,13724.0,81.2476,81.3645,81.2378,81.345,13724.0
2016-09-22 13:15:00,83.48,83.52,83.38,83.38,8947.0,81.3255,81.3645,81.2281,81.2281,8947.0
2016-09-22 13:20:00,83.38,83.44,83.38,83.42,7095.0,81.2281,81.2866,81.2281,81.2671,7095.0
2016-09-22 13:25:00,83.41,83.41,83.35,83.36,7600.0,81.2573,81.2573,81.1989,81.2086,7600.0
2016-09-22 13:30:00,83.36,83.37,83.32,83.36,5719.0,81.2086,81.2184,81.1696,81.2086,5719.0
2016-09-22 13:35:00,83.36,83.37,83.34,83.36,5600.0,81.2086,81.2184,81.1891,81.2086,5600.0
2016-09-22 13:40:00,83.39,83.39,83.26,83.26,8409.0,81.2378,81.2378,81.1112,81.1112,8409.0
2016-09-22 13:45:00,83.27,83.3,83.24,83.29,13036.0,81.1209,81.1502,81.0917,81.1404,13036.0
2016-09-22 13:50:00,83.29,83.33,83.25,83.32,7225.0,81.1404,81.1794,81.1015,81.1696,7225.0
2016-09-22 13:55:00,83.32,83.35,83.27,83.28,5200.0,81.1696,81.1989,81.1209,81.1307,5200.0
2016-09-22 14:00:00,83.29,83.37,83.29,83.35,4700.0,81.1404,81.2184,81.1404,81.1989,4700.0
2016-09-22 14:05:00,83.36,83.37,83.34,83.35,5699.0,81.2086,81.2184,81.1891,81.1989,5699.0
2016-09-22 14:10:00,83.36,83.36,83.11,83.11,9496.0,81.2086,81.2086,80.9651,80.9651,9496.0
2016-09-22 14:15:00,83.1,83.21,83.09,83.17,13074.0,80.9553,81.0625,80.9456,81.0235,13074.0
2016-09-22 14:20:00,83.17,83.2,83.13,83.15,13000.0,81.0235,81.0527,80.9846,81.004,13000.0
2016-09-22 14:25:00,83.16,83.21,83.12,83.16,15283.0,81.0138,81.0625,80.9748,81.0138,15283.0
2016-09-22 14:30:00,83.15,83.16,83.03,83.03,9058.0,81.004,81.0138,80.8871,80.8871,9058.0
2016-09-22 14:35:00,83.02,83.14,83.0,83.13,14228.0,80.8774,80.9943,80.8579,80.9846,14228.0
2016-09-22 14:40:00,83.14,83.14,82.96,82.98,29286.0,80.9943,80.9943,80.8189,80.8384,29286.0
2016-09-22 14:45:00,82.98,83.1,82.97,83.1,25576.0,80.8384,80.9553,80.8287,80.9553,25576.0
2016-09-22 14:50:00,83.09,83.18,83.04,83.18,21588.0,80.9456,81.0333,80.8969,81.0333,21588.0
2016-09-22 14:55:00,83.19,83.2,83.16,83.17,16007.0,81.043,81.0527,81.0138,81.0235,16007.0
2016-09-22 15:00:00,83.17,83.18,83.08,83.09,20948.0,81.0235,81.0333,80.9358,80.9456,20948.0
2016-09-22 15:05:00,83.1,83.15,83.03,83.09,86778.0,80.9553,81.004,80.8871,80.9456,86778.0
2016-09-22 15:10:00,83.09,83.16,83.09,83.15,20488.0,80.9456,81.0138,80.9456,81.004,20488.0
2016-09-22 15:15:00,83.14,83.18,83.13,83.15,80558.0,80.9943,81.0333,80.9846,81.004,80558.0
2016-09-22 15:20:00,83.15,83.25,83.14,83.22,26627.0,81.004,81.1015,80.9943,81.0722,26627.0
2016-09-22 15:25:00,83.22,83.31,83.22,83.24,44662.0,81.0722,81.1599,81.0722,81.0917,44662.0
2016-09-22 15:30:00,83.24,83.29,83.19,83.29,33488.0,81.0917,81.1404,81.043,81.1404,33488.0
2016-09-22 15:35:00,83.29,83.32,83.27,83.28,16578.0,81.1404,81.1696,81.1209,81.1307,16578.0
2016-09-22 15:40:00,83.29,83.33,83.27,83.32,30480.0,81.1404,81.1794,81.1209,81.1696,30480.0
2016-09-22 15:45:00,83.31,83.32,83.18,83.19,42772.0,81.1599,81.1696,81.0333,81.043,42772.0
2016-09-22 15:50:00,83.2,83.22,83.13,83.17,67496.0,81.0527,81.0722,80.9846,81.0235,67496.0
2016-09-22 15:55:00,83.17,83.22,83.14,83.17,104315.0,81.0235,81.0722,80.9943,81.0235,104315.0
2016-09-23 09:30:00,84.5,84.5,83.52,83.95,91387.0,82.3192,82.3192,81.3645,81.7834,91387.0
2016-09-23 09:35:00,84.04,84.13,83.66,83.87,61464.0,81.8711,81.9587,81.5009,81.7055,61464.0
2016-09-23 09:40:00,83.81,83.82,83.71,83.71,20998.0,81.647,81.6567,81.5496,81.5496,20998.0
2016-09-23 09:45:00,83.74,83.8,83.55,83.59,24162.0,81.5788,81.6373,81.3937,81.4327,24162.0
2016-09-23 09:50:00,83.55,83.78,83.54,83.74,18438.0,81.3937,81.6178,81.384,81.5788,18438.0
2016-09-23 09:55:00,83.74,83.79,83.66,83.66,32380.0,81.5788,81.6275,81.5009,81.5009,32380.0
2016-09-23 10:00:00,83.67,83.83,83.65,83.82,17628.0,81.5106,81.6665,81.4911,81.6567,17628.0
2016-09-23 10:05:00,83.82,83.82,83.59,83.65,71230.0,81.6567,81.6567,81.4327,81.4911,71230.0
2016-09-23 10:10:00,83.67,83.82,83.66,83.79,40193.0,81.5106,81.6567,81.5009,81.6275,40193.0
2016-09-23 10:15:00,83.8,83.92,83.78,83.9,15256.0,81.6373,81.7542,81.6178,81.7347,15256.0
2016-09-23 10:20:00,83.89,84.08,83.82,84.06,18773.0,81.7249,81.91,81.6567,81.8906,18773.0
2016-09-23 10:25:00,84.07,84.07,83.66,83.66,22220.0,81.9003,81.9003,81.5009,81.5009,22220.0
2016-09-23 10:30:00,83.69,83.7,83.6,83.65,19412.0,81.5301,81.5398,81.4424,81.4911,19412.0
2016-09-23 10:35:00,83.63,83.78,83.61,83.76,13422.0,81.4716,81.6178,81.4522,81.5983,13422.0
2016-09-23 10:40:00,83.76,83.76,83.65,83.74,15735.0,81.5983,81.5983,81.4911,81.5788,15735.0
2016-09-23 10:45:00,83.73,83.73,83.6,83.62,15295.0,81.5691,81.5691,81.4424,81.4619,15295.0
2016-09-23 10:50:00,83.63,83.67,83.6,83.65,12013.0,81.4716,81.5106,81.4424,81.4911,12013.0
2016-09-23 10:55:00,83.65,83.68,83.52,83.6,23506.0,81.4911,81.5204,81.3645,81.4424,23506.0
2016-09-23 11:00:00,83.61,83.75,83.58,83.7,18439.0,81.4522,81.5886,81.4229,81.5398,18439.0
2016-09-23 11:05:00,83.71,83.72,83.66,83.69,8900.0,81.5496,81.5593,81.5009,81.5301,8900.0
2016-09-23 11:10:00,83.68,83.82,83.65,83.81,42464.0,81.5204,81.6567,81.4911,81.647,42464.0
2016-09-23 11:15:00,83.81,83.81,83.69,83.72,21214.0,81.647,81.647,81.5301,81.5593,21214.0
2016-09-23 11:20:00,83.71,83.72,83.62,83.68,17141.0,81.5496,81.5593,81.4619,81.5204,17141.0
2016-09-23 11:25:00,83.67,83.8,83.66,83.8,16471.0,81.5106,81.6373,81.5009,81.6373,16471.0
2016-09-23 11:30:00,83.8,83.92,83.78,83.92,18024.0,81.6373,81.7542,81.6178,81.7542,18024.0
2016-09-23 11:35:00,83.91,83.99,83.89,83.99,29129.0,81.7444,81.8224,81.7249,81.8224,29129.0
2016-09-23 11:40:00,84.0,84.08,84.0,84.07,23907.0,81.8321,81.91,81.8321,81.9003,23907.0
2016-09-23 11:45:00,84.06,84.1,83.98,84.0,16872.0,81.8906,81.9295,81.8126,81.8321,16872.0
2016-09-23 11:50:00,84.0,84.05,83.95,84.05,12173.0,81.8321,81.8808,81.7834,81.8808,12173.0
2016-09-23 11:55:00,84.04,84.06,84.0,84.03,18480.0,81.8711,81.8906,81.8321,81.8613,18480.0
2016-09-23 12:00:00,84.02,84.03,83.96,84.03,8810.0,81.8516,81.8613,81.7931,81.8613,8810.0
2016-09-23 12:05:00,84.02,84.09,84.02,84.07,17456.0,81.8516,81.9198,81.8516,81.9003,17456.0
2016-09-23 12:10:00,84.07,84.08,84.0,84.08,11365.0,81.9003,81.91,81.8321,81.91,11365.0
2016-09-23 12:15:00,84.08,84.11,84.07,84.09,11489.0,81.91,81.9393,81.9003,81.9198,11489.0
2016-09-23 12:20:00,84.1,84.17,84.09,84.13,10457.0,81.9295,81.9977,81.9198,81.9587,10457.0
2016-09-23 12:25:00,84.14,84.19,84.12,84.18,14131.0,81.9685,82.0172,81.949,82.0075,14131.0
2016-09-23 12:30:00,84.19,84.26,84.19,84.26,21648.0,82.0172,82.0854,82.0172,82.0854,21648.0
2016-09-23 12:35:00,84.25,84.26,84.19,84.22,16183.0,82.0756,82.0854,82.0172,82.0464,16183.0
2016-09-23 12:40:00,84.22,84.22,84.11,84.12,15056.0,82.0464,82.0464,81.9393,81.949,15056.0
2016-09-23 12:45:00,84.11,84.12,84.02,84.02,11490.0,81.9393,81.949,81.8516,81.8516,11490.0
2016-09-23 12:50:00,84.01,84.12,83.99,84.12,14252.0,81.8418,81.949,81.8224,81.949,14252.0
2016-09-23 12:55:00,84.12,84.17,84.11,84.14,12688.0,81.949,81.9977,81.9393,81.9685,12688.0
2016-09-23 13:00:00,84.13,84.13,84.04,84.13,13026.0,81.9587,81.9587,81.8711,81.9587,13026.0
2016-09-23 13:05:00,84.12,84.12,83.98,84.0,23011.0,81.949,81.949,81.8126,81.8321,23011.0
2016-09-23 13:10:00,84.01,84.06,83.99,84.05,28586.0,81.8418,81.8906,81.8224,81.8808,28586.0
2016-09-23 13:15:00,84.06,84.1,84.03,84.04,8876.0,81.8906,81.9295,81.8613,81.8711,8876.0
2016-09-23 13:20:00,84.05,84.09,84.04,84.07,3776.0,81.8808,81.9198,81.8711,81.9003,3776.0
2016-09-23 13:25:00,84.07,84.09,84.06,84.08,8029.0,81.9003,81.9198,81.8906,81.91,8029.0
2016-09-23 13:30:00,84.07,84.14,84.06,84.12,6922.0,81.9003,81.9685,81.8906,81.949,6922.0
2016-09-23 13:35:00,84.12,84.14,84.08,84.12,8751.0,81.949,81.9685,81.91,81.949,8751.0
2016-09-23 13:40:00,84.13,84.15,84.12,84.12,8229.0,81.9587,81.9782,81.949,81.949,8229.0
2016-09-23 13:45:00,84.11,84.12,84.07,84.12,12247.0,81.9393,81.949,81.9003,81.949,12247.0
2016-09-23 13:50:00,84.09,84.14,84.05,84.11,11973.0,81.9198,81.9685,81.8808,81.9393,11973.0
2016-09-23 13:55:00,84.12,84.21,84.11,84.18,13853.0,81.949,82.0367,81.9393,82.0075,13853.0
2016-09-23 14:00:00,84.16,84.27,84.16,84.17,87966.0,81.988,82.0951,81.988,81.9977,87966.0
2016-09-23 14:05:00,84.17,84.23,84.14,84.21,21097.0,81.9977,82.0562,81.9685,82.0367,21097.0
2016-09-23 14:10:00,84.21,84.25,84.18,84.25,9842.0,82.0367,82.0756,82.0075,82.0756,9842.0
2016-09-23 14:15:00,84.24,84.26,84.2,84.24,10183.0,82.0659,82.0854,82.0269,82.0659,10183.0
2016-09-23 14:20:00,84.24,84.24,84.12,84.13,13990.0,82.0659,82.0659,81.949,81.9587,13990.0
2016-09-23 14:25:00,84.12,84.13,84.0,84.08,28114.0,81.949,81.9587,81.8321,81.91,28114.0
2016-09-23 14:30:00,84.07,84.18,84.05,84.14,8892.0,81.9003,82.0075,81.8808,81.9685,8892.0
2016-09-23 14:35:00,84.13,84.17,84.12,84.13,9190.0,81.9587,81.9977,81.949,81.9587,9190.0
2016-09-23 14:40:00,84.13,84.19,84.1,84.16,32470.0,81.9587,82.0172,81.9295,81.988,32470.0
2016-09-23 14:45:00,84.17,84.2,84.06,84.08,16177.0,81.9977,82.0269,81.8906,81.91,16177.0
2016-09-23 14:50:00,84.09,84.22,84.08,84.17,15108.0,81.9198,82.0464,81.91,81.9977,15108.0
2016-09-23 14:55:00,84.16,84.2,84.1,84.17,9629.0,81.988,82.0269,81.9295,81.9977,9629.0
2016-09-23 15:00:00,84.16,84.18,84.1,84.15,26235.0,81.988,82.0075,81.9295,81.9782,26235.0
2016-09-23 15:05:00,84.15,84.24,84.14,84.2,24455.0,81.9782,82.0659,81.9685,82.0269,24455.0
2016-09-23 15:10:00,84.2,84.2,84.13,84.15,28439.0,82.0269,82.0269,81.9587,81.9782,28439.0
2016-09-23 15:15:00,84.15,84.16,84.12,84.14,100524.0,81.9782,81.988,81.949,81.9685,100524.0
2016-09-23 15:20:00,84.14,84.14,84.04,84.05,12100.0,81.9685,81.9685,81.8711,81.8808,12100.0
2016-09-23 15:25:00,84.06,84.17,84.05,84.17,26226.0,81.8906,81.9977,81.8808,81.9977,26226.0
2016-09-23 15:30:00,84.16,84.27,84.12,84.21,37289.0,81.988,82.0951,81.949,82.0367,37289.0
2016-09-23 15:35:00,84.21,84.26,84.19,84.26,64306.0,82.0367,82.0854,82.0172,82.0854,64306.0
2016-09-23 15:40:00,84.26,84.32,84.24,84.27,55602.0,82.0854,82.1438,82.0659,82.0951,55602.0
2016-09-23 15:45:00,84.28,84.36,84.24,84.36,60264.0,82.1049,82.1828,82.0659,82.1828,60264.0
2016-09-23 15:50:00,84.35,84.43,84.27,84.43,134306.0,82.1731,82.251,82.0951,82.251,134306.0
2016-09-23 15:55:00,84.43,84.46,84.26,84.26,174548.0,82.251,82.2802,82.0854,82.0854,174548.0
2016-09-26 09:30:00,83.67,84.0,83.34,83.59,53219.0,81.5106,81.8321,81.1891,81.4327,53219.0
2016-09-26 09:35:00,83.61,83.82,83.22,83.4,55903.0,81.4522,81.6567,81.0722,81.2476,55903.0
2016-09-26 09:40:00,83.43,83.45,83.24,83.24,19630.0,81.2768,81.2963,81.0917,81.0917,19630.0
2016-09-26 09:45:00,83.22,83.45,83.22,83.42,19581.0,81.0722,81.2963,81.0722,81.2671,19581.0
2016-09-26 09:50:00,83.41,83.42,83.36,83.36,18729.0,81.2573,81.2671,81.2086,81.2086,18729.0
2016-09-26 09:55:00,83.39,83.45,83.37,83.45,15478.0,81.2378,81.2963,81.2184,81.2963,15478.0
2016-09-26 10:00:00,83.43,83.45,83.31,83.36,30166.0,81.2768,81.2963,81.1599,81.2086,30166.0
2016-09-26 10:05:00,83.39,83.59,83.37,83.58,13269.0,81.2378,81.4327,81.2184,81.4229,13269.0
2016-09-26 10:10:00,83.58,83.91,83.58,83.9,9621.0,81.4229,81.7444,81.4229,81.7347,9621.0
2016-09-26 10:15:00,83.93,84.09,83.91,84.06,20909.0,81.7639,81.9198,81.7444,81.8906,20909.0
2016-09-26 10:20:00,84.04,84.08,84.0,84.06,15670.0,81.8711,81.91,81.8321,81.8906,15670.0
2016-09-26 10:25:00,84.06,84.16,83.99,84.16,11233.0,81.8906,81.988,81.8224,81.988,11233.0
2016-09-26 10:30:00,84.16,84.25,84.15,84.21,15113.0,81.988,82.0756,81.9782,82.0367,15113.0
2016-09-26 10:35:00,84.21,84.22,84.13,84.14,16041.0,82.0367,82.0464,81.9587,81.9685,16041.0
2016-09-26 10:40:00,84.17,84.18,84.11,84.11,6653.0,81.9977,82.0075,81.9393,81.9393,6653.0
2016-09-26 10:45:00,84.12,84.13,84.03,84.1,18739.0,81.949,81.9587,81.8613,81.9295,18739.0
2016-09-26 10:50:00,84.1,84.22,84.06,84.09,28123.0,81.9295,82.0464,81.8906,81.9198,28123.0
2016-09-26 10:55:00,84.11,84.18,84.1,84.18,6355.0,81.9393,82.0075,81.9295,82.0075,6355.0
2016-09-26 11:00:00,84.2,84.25,84.1,84.11,11430.0,82.0269,82.0756,81.9295,81.9393,11430.0
2016-09-26 11:05:00,84.08,84.09,84.03,84.08,16435.0,81.91,81.9198,81.8613,81.91,16435.0
2016-09-26 11:10:00,84.05,84.11,84.01,84.05,9022.0,81.8808,81.9393,81.8418,81.8808,9022.0
2016-09-26 11:15:00,84.03,84.11,84.01,84.09,10899.0,81.8613,81.9393,81.8418,81.9198,10899.0
2016-09-26 11:20:00,84.08,84.13,84.02,84.04,10750.0,81.91,81.9587,81.8516,81.8711,10750.0
2016-09-26 11:25:00,84.04,84.13,84.03,84.07,12271.0,81.8711,81.9587,81.8613,81.9003,12271.0
2016-09-26 11:30:00,84.08,84.1,83.99,84.07,20290.0,81.91,81.9295,81.8224,81.9003,20290.0
2016-09-26 11:35:00,84.07,84.16,84.06,84.15,15687.0,81.9003,81.988,81.8906,81.9782,15687.0
2016-09-26 11:40:00,84.14,84.2,84.13,84.17,13267.0,81.9685,82.0269,81.9587,81.9977,13267.0
2016-09-26 11:45:00,84.17,84.17,84.1,84.1,11216.0,81.9977,81.9977,81.9295,81.9295,11216.0
2016-09-26 11:50:00,84.09,84.09,83.98,84.06,10630.0,81.9198,81.9198,81.8126,81.8906,10630.0
2016-09-26 11:55:00,84.06,84.13,84.06,84.09,11292.0,81.8906,81.9587,81.8906,81.9198,11292.0
2016-09-26 12:00:00,84.09,84.1,83.99,84.0,20677.0,81.9198,81.9295,81.8224,81.8321,20677.0
2016-09-26 12:05:00,84.01,84.12,84.0,84.07,11090.0,81.8418,81.949,81.8321,81.9003,11090.0
2016-09-26 12:10:00,84.07,84.09,84.01,84.09,12898.0,81.9003,81.9198,81.8418,81.9198,12898.0
2016-09-26 12:15:00,84.1,84.11,84.06,84.08,4399.0,81.9295,81.9393,81.8906,81.91,4399.0
2016-09-26 12:20:00,84.08,84.12,84.08,84.12,4571.0,81.91,81.949,81.91,81.949,4571.0
2016-09-26 12:25:00,84.12,84.16,84.08,84.15,6358.0,81.949,81.988,81.91,81.9782,6358.0
2016-09-26 12:30:00,84.14,84.16,84.12,84.15,11906.0,81.9685,81.988,81.949,81.9782,11906.0
2016-09-26 12:35:00,84.15,84.15,84.01,84.04,16142.0,81.9782,81.9782,81.8418,81.8711,16142.0
2016-09-26 12:40:00,84.03,84.04,83.95,84.04,123399.0,81.8613,81.8711,81.7834,81.8711,123399.0
2016-09-26 12:45:00,84.08,84.18,84.08,84.17,4398.0,81.91,82.0075,81.91,81.9977,4398.0
2016-09-26 12:50:00,84.16,84.2,84.14,84.16,8914.0,81.988,82.0269,81.9685,81.988,8914.0
2016-09-26 12:55:00,84.18,84.21,84.16,84.19,7586.0,82.0075,82.0367,81.988,82.0172,7586.0
2016-09-26 13:00:00,84.2,84.22,84.15,84.16,5700.0,82.0269,82.0464,81.9782,81.988,5700.0
2016-09-26 13:05:00,84.17,84.19,84.08,84.09,13509.0,81.9977,82.0172,81.91,81.9198,13509.0
2016-09-26 13:10:00,84.07,84.07,84.02,84.03,6302.0,81.9003,81.9003,81.8516,81.8613,6302.0
2016-09-26 13:15:00,84.02,84.1,84.0,84.06,6705.0,81.8516,81.9295,81.8321,81.8906,6705.0
2016-09-26 13:20:00,84.08,84.09,84.05,84.06,5519.0,81.91,81.9198,81.8808,81.8906,5519.0
2016-09-26 13:25:00,84.02,84.02,83.91,83.92,11595.0,81.8516,81.8516,81.7444,81.7542,11595.0
2016-09-26 13:30:00,83.9,83.93,83.85,83.9,7422.0,81.7347,81.7639,81.686,81.7347,7422.0
2016-09-26 13:35:00,83.88,83.88,83.71,83.75,23439.0,81.7152,81.7152,81.5496,81.5886,23439.0
2016-09-26 13:40:00,83.75,83.77,83.63,83.63,45423.0,81.5886,81.608,81.4716,81.4716,45423.0
2016-09-26 13:45:00,83.64,83.77,83.64,83.75,42645.0,81.4814,81.608,81.4814,81.5886,42645.0
2016-09-26 13:50:00,83.75,83.82,83.74,83.74,14389.0,81.5886,81.6567,81.5788,81.5788,14389.0
2016-09-26 13:55:00,83.74,83.76,83.72,83.73,6810.0,81.5788,81.5983,81.5593,81.5691,6810.0
2016-09-26 14:00:00,83.72,83.74,83.69,83.7,7544.0,81.5593,81.5788,81.5301,81.5398,7544.0
2016-09-26 14:05:00,83.7,83.72,83.69,83.69,6925.0,81.5398,81.5593,81.5301,81.5301,6925.0
2016-09-26 14:10:00,83.69,83.71,83.66,83.7,7767.0,81.5301,81.5496,81.5009,81.5398,7767.0
2016-09-26 14:15:00,83.71,83.88,83.7,83.88,20845.0,81.5496,81.7152,81.5398,81.7152,20845.0
2016-09-26 14:20:00,83.88,83.89,83.83,83.85,11334.0,81.7152,81.7249,81.6665,81.686,11334.0
2016-09-26 14:25:00,83.86,83.86,83.76,83.78,9153.0,81.6957,81.6957,81.5983,81.6178,9153.0
2016-09-26 14:30:00,83.81,83.81,83.72,83.72,5756.0,81.647,81.647,81.5593,81.5593,5756.0
2016-09-26 14:35:00,83.72,83.74,83.64,83.66,10115.0,81.5593,81.5788,81.4814,81.5009,10115.0
2016-09-26 14:40:00,83.66,83.75,83.66,83.72,7408.0,81.5009,81.5886,81.5009,81.5593,7408.0
2016-09-26 14:45:00,83.7,83.72,83.67,83.71,8979.0,81.5398,81.5593,81.5106,81.5496,8979.0
2016-09-26 14:50:00,83.71,83.71,83.68,83.7,5745.0,81.5496,81.5496,81.5204,81.5398,5745.0
2016-09-26 14:55:00,83.7,83.73,83.64,83.67,11803.0,81.5398,81.5691,81.4814,81.5106,11803.0
2016-09-26 15:00:00,83.67,83.74,83.66,83.66,8257.0,81.5106,81.5788,81.5009,81.5009,8257.0
2016-09-26 15:05:00,83.66,83.82,83.65,83.78,12114.0,81.5009,81.6567,81.4911,81.6178,12114.0
2016-09-26 15:10:00,83.79,83.8,83.75,83.75,7942.0,81.6275,81.6373,81.5886,81.5886,7942.0
2016-09-26 15:15:00,83.75,83.81,83.73,83.73,11377.0,81.5886,81.647,81.5691,81.5691,11377.0
2016-09-26 15:20:00,83.73,83.76,83.68,83.71,10327.0,81.5691,81.5983,81.5204,81.5496,10327.0
2016-09-26 15:25:00,83.71,83.78,83.7,83.71,24598.0,81.5496,81.6178,81.5398,81.5496,24598.0
2016-09-26 15:30:00,83.71,83.73,83.64,83.64,28507.0,81.5496,81.5691,81.4814,81.4814,28507.0
2016-09-26 15:35:00,83.65,83.68,83.58,83.6,19714.0,81.4911,81.5204,81.4229,81.4424,19714.0
2016-09-26 15:40:00,83.6,83.62,83.51,83.51,52410.0,81.4424,81.4619,81.3547,81.3547,52410.0
2016-09-26 15:45:00,83.51,83.6,83.51,83.55,49262.0,81.3547,81.4424,81.3547,81.3937,49262.0
2016-09-26 15:50:00,83.54,83.57,83.48,83.5,62239.0,81.384,81.4132,81.3255,81.345,62239.0
2016-09-26 15:55:00,83.5,83.54,83.47,83.5,116901.0,81.345,81.384,81.3158,81.345,116901.0
2016-09-27 09:30:00,83.4,83.71,83.19,83.7,34227.0,81.2476,81.5496,81.043,81.5398,34227.0
2016-09-27 09:35:00,83.63,83.93,83.58,83.85,10409.0,81.4716,81.7639,81.4229,81.686,10409.0
2016-09-27 09:40:00,83.83,84.0,83.83,83.9,22105.0,81.6665,81.8321,81.6665,81.7347,22105.0
2016-09-27 09:45:00,83.97,84.29,83.97,84.23,32387.0,81.8029,82.1146,81.8029,82.0562,32387.0
2016-09-27 09:50:00,84.23,84.47,84.2,84.42,52995.0,82.0562,82.29,82.0269,82.2413,52995.0
2016-09-27 09:55:00,84.42,84.46,84.37,84.46,40590.0,82.2413,82.2802,82.1925,82.2802,40590.0
2016-09-27 10:00:00,84.45,84.69,84.4,84.59,33773.0,82.2705,82.5043,82.2218,82.4069,33773.0
2016-09-27 10:05:00,84.62,84.65,84.31,84.31,15423.0,82.4361,82.4653,82.1341,82.1341,15423.0
2016-09-27 10:10:00,84.35,84.42,84.31,84.37,14143.0,82.1731,82.2413,82.1341,82.1925,14143.0
2016-09-27 10:15:00,84.39,84.49,84.37,84.49,15872.0,82.212,82.3095,82.1925,82.3095,15872.0
2016-09-27 10:20:00,84.47,84.48,84.39,84.45,10648.0,82.29,82.2997,82.212,82.2705,10648.0
2016-09-27 10:25:00,84.44,84.48,84.31,84.31,8308.0,82.2607,82.2997,82.1341,82.1341,8308.0
2016-09-27 10:30:00,84.33,84.49,84.33,84.43,29980.0,82.1536,82.3095,82.1536,82.251,29980.0
2016-09-27 10:35:00,84.42,84.6,84.41,84.6,35803.0,82.2413,82.4166,82.2315,82.4166,35803.0
2016-09-27 10:40:00,84.59,84.68,84.55,84.68,37872.0,82.4069,82.4945,82.3679,82.4945,37872.0
2016-09-27 10:45:00,84.68,84.74,84.59,84.59,66388.0,82.4945,82.553,82.4069,82.4069,66388.0
2016-09-27 10:50:00,84.58,84.58,84.49,84.5,7726.0,82.3971,82.3971,82.3095,82.3192,7726.0
2016-09-27 10:55:00,84.49,84.5,84.38,84.39,25266.0,82.3095,82.3192,82.2023,82.212,25266.0
2016-09-27 11:00:00,84.39,84.54,84.39,84.54,20115.0,82.212,82.3582,82.212,82.3582,20115.0
2016-09-27 11:05:00,84.52,84.56,84.52,84.54,36634.0,82.3387,82.3776,82.3387,82.3582,36634.0
2016-09-27 11:10:00,84.54,84.54,84.34,84.42,18941.0,82.3582,82.3582,82.1633,82.2413,18941.0
2016-09-27 11:15:00,84.41,84.5,84.41,84.44,20185.0,82.2315,82.3192,82.2315,82.2607,20185.0
2016-09-27 11:20:00,84.45,84.5,84.43,84.5,32488.0,82.2705,82.3192,82.251,82.3192,32488.0
2016-09-27 11:25:00,84.5,84.65,84.48,84.63,10539.0,82.3192,82.4653,82.2997,82.4458,10539.0
2016-09-27 11:30:00,84.63,84.73,84.63,84.7,15469.0,82.4458,82.5433,82.4458,82.514,15469.0
2016-09-27 11:35:00,84.69,84.72,84.67,84.71,23094.0,82.5043,82.5335,82.4848,82.5238,23094.0
2016-09-27 11:40:00,84.72,84.72,84.69,84.7,7249.0,82.5335,82.5335,82.5043,82.514,7249.0
2016-09-27 11:45:00,84.7,84.71,84.6,84.6,17290.0,82.514,82.5238,82.4166,82.4166,17290.0
2016-09-27 11:50:00,84.6,84.62,84.55,84.56,8005.0,82.4166,82.4361,82.3679,82.3776,8005.0
2016-09-27 11:55:00,84.56,84.63,84.56,84.62,11500.0,82.3776,82.4458,82.3776,82.4361,11500.0
2016-09-27 12:00:00,84.61,84.67,84.61,84.67,2750.0,82.4264,82.4848,82.4264,82.4848,2750.0
2016-09-27 12:05:00,84.66,84.74,84.65,84.73,11716.0,82.4751,82.553,82.4653,82.5433,11716.0
2016-09-27 12:10:00,84.71,84.73,84.65,84.65,11954.0,82.5238,82.5433,82.4653,82.4653,11954.0
2016-09-27 12:15:00,84.65,84.69,84.64,84.69,6870.0,82.4653,82.5043,82.4556,82.5043,6870.0
2016-09-27 12:20:00,84.68,84.87,84.67,84.85,23930.0,82.4945,82.6796,82.4848,82.6602,23930.0
2016-09-27 12:25:00,84.86,84.92,84.82,84.82,12000.0,82.6699,82.7284,82.6309,82.6309,12000.0
2016-09-27 12:30:00,84.84,84.84,84.79,84.81,10107.0,82.6504,82.6504,82.6017,82.6212,10107.0
2016-09-27 12:35:00,84.81,84.88,84.79,84.88,7927.0,82.6212,82.6894,82.6017,82.6894,7927.0
2016-09-27 12:40:00,84.92,84.95,84.89,84.93,7029.0,82.7284,82.7576,82.6991,82.7381,7029.0
2016-09-27 12:45:00,84.93,84.94,84.87,84.88,12413.0,82.7381,82.7478,82.6796,82.6894,12413.0
2016-09-27 12:50:00,84.88,84.96,84.86,84.94,7003.0,82.6894,82.7673,82.6699,82.7478,7003.0
2016-09-27 12:55:00,84.95,85.0,84.95,84.99,12169.0,82.7576,82.8063,82.7576,82.7965,12169.0
2016-09-27 13:00:00,84.98,85.0,84.97,84.97,6498.0,82.7868,82.8063,82.7771,82.7771,6498.0
2016-09-27 13:05:00,84.97,84.99,84.94,84.94,25422.0,82.7771,82.7965,82.7478,82.7478,25422.0
2016-09-27 13:10:00,84.95,84.96,84.91,84.95,11121.0,82.7576,82.7673,82.7186,82.7576,11121.0
2016-09-27 13:15:00,84.96,84.99,84.96,84.98,8629.0,82.7673,82.7965,82.7673,82.7868,8629.0
2016-09-27 13:20:00,84.98,85.03,84.98,85.03,38893.0,82.7868,82.8355,82.7868,82.8355,38893.0
2016-09-27 13:25:00,85.03,85.08,85.02,85.08,24421.0,82.8355,82.8842,82.8258,82.8842,24421.0
2016-09-27 13:30:00,85.08,85.1,85.03,85.03,38103.0,82.8842,82.9037,82.8355,82.8355,38103.0
2016-09-27 13:35:00,85.03,85.04,85.01,85.02,23379.0,82.8355,82.8453,82.816,82.8258,23379.0
2016-09-27 13:40:00,85.02,85.08,85.01,85.08,27950.0,82.8258,82.8842,82.816,82.8842,27950.0
2016-09-27 13:45:00,85.09,85.09,85.07,85.08,7521.0,82.894,82.894,82.8745,82.8842,7521.0
2016-09-27 13:50:00,85.08,85.25,85.08,85.22,37887.0,82.8842,83.0498,82.8842,83.0206,37887.0
2016-09-27 13:55:00,85.23,85.25,85.22,85.24,17591.0,83.0304,83.0498,83.0206,83.0401,17591.0
2016-09-27 14:00:00,85.24,85.32,85.24,85.31,14655.0,83.0401,83.118,83.0401,83.1083,14655.0
2016-09-27 14:05:00,85.31,85.41,85.3,85.38,22941.0,83.1083,83.2057,83.0985,83.1765,22941.0
2016-09-27 14:10:00,85.39,85.41,85.38,85.41,13915.0,83.1862,83.2057,83.1765,83.2057,13915.0
2016-09-27 14:15:00,85.41,85.47,85.41,85.45,43112.0,83.2057,83.2642,83.2057,83.2447,43112.0
2016-09-27 14:20:00,85.44,85.52,85.44,85.51,28127.0,83.2349,83.3129,83.2349,83.3031,28127.0
2016-09-27 14:25:00,85.52,85.53,85.44,85.46,42606.0,83.3129,83.3226,83.2349,83.2544,42606.0
2016-09-27 14:30:00,85.45,85.48,85.44,85.47,17745.0,83.2447,83.2739,83.2349,83.2642,17745.0
2016-09-27 14:35:00,85.47,85.53,85.41,85.49,21583.0,83.2642,83.3226,83.2057,83.2836,21583.0
2016-09-27 14:40:00,85.5,85.52,85.46,85.48,48927.0,83.2934,83.3129,83.2544,83.2739,48927.0
2016-09-27 14:45:00,85.47,85.51,85.4,85.42,29379.0,83.2642,83.3031,83.196,83.2155,29379.0
2016-09-27 14:50:00,85.43,85.49,85.4,85.47,31111.0,83.2252,83.2836,83.196,83.2642,31111.0
2016-09-27 14:55:00,85.46,85.47,85.39,85.4,15763.0,83.2544,83.2642,83.1862,83.196,15763.0
2016-09-27 15:00:00,85.4,85.47,85.4,85.46,23179.0,83.196,83.2642,83.196,83.2544,23179.0
2016-09-27 15:05:00,85.46,85.48,85.41,85.42,22770.0,83.2544,83.2739,83.2057,83.2155,22770.0
2016-09-27 15:10:00,85.42,85.42,85.29,85.29,16881.0,83.2155,83.2155,83.0888,83.0888,16881.0
2016-09-27 15:15:00,85.29,85.37,85.28,85.36,17246.0,83.0888,83.1667,83.0791,83.157,17246.0
2016-09-27 15:20:00,85.35,85.36,85.14,85.21,33016.0,83.1473,83.157,82.9427,83.0109,33016.0
2016-09-27 15:25:00,85.19,85.22,85.06,85.08,32258.0,82.9914,83.0206,82.8647,82.8842,32258.0
2016-09-27 15:30:00,85.08,85.13,85.04,85.1,35297.0,82.8842,82.9329,82.8453,82.9037,35297.0
2016-09-27 15:35:00,85.1,85.15,85.08,85.15,26207.0,82.9037,82.9524,82.8842,82.9524,26207.0
2016-09-27 15:40:00,85.15,85.26,85.11,85.26,36684.0,82.9524,83.0596,82.9135,83.0596,36684.0
2016-09-27 15:45:00,85.25,85.28,85.17,85.18,35614.0,83.0498,83.0791,82.9719,82.9816,35614.0
2016-09-27 15:50:00,85.18,85.2,85.15,85.18,55023.0,82.9816,83.0011,82.9524,82.9816,55023.0
2016-09-27 15:55:00,85.17,85.25,85.17,85.21,104961.0,82.9719,83.0498,82.9719,83.0109,104961.0
2016-09-28 09:30:00,85.35,85.46,84.9,84.91,37106.0,83.1473,83.2544,82.7089,82.7186,37106.0
2016-09-28 09:35:00,84.93,85.02,84.58,84.8,23885.0,82.7381,82.8258,82.3971,82.6115,23885.0
2016-09-28 09:40:00,84.81,85.16,84.8,85.16,9498.0,82.6212,82.9622,82.6115,82.9622,9498.0
2016-09-28 09:45:00,85.18,85.33,85.18,85.23,10999.0,82.9816,83.1278,82.9816,83.0304,10999.0
2016-09-28 09:50:00,85.24,85.24,85.1,85.19,14713.0,83.0401,83.0401,82.9037,82.9914,14713.0
2016-09-28 09:55:00,85.16,85.16,84.88,84.88,10136.0,82.9622,82.9622,82.6894,82.6894,10136.0
2016-09-28 10:00:00,84.92,85.03,84.89,84.98,12114.0,82.7284,82.8355,82.6991,82.7868,12114.0
2016-09-28 10:05:00,85.01,85.04,84.85,85.0,35661.0,82.816,82.8453,82.6602,82.8063,35661.0
2016-09-28 10:10:00,85.02,85.16,85.02,85.08,8069.0,82.8258,82.9622,82.8258,82.8842,8069.0
2016-09-28 10:15:00,85.1,85.23,85.04,85.23,8989.0,82.9037,83.0304,82.8453,83.0304,8989.0
2016-09-28 10:20:00,85.21,85.46,85.2,85.46,11198.0,83.0109,83.2544,83.0011,83.2544,11198.0
2016-09-28 10:25:00,85.44,85.6,85.39,85.5,43760.0,83.2349,83.3908,83.1862,83.2934,43760.0
2016-09-28 10:30:00,85.49,85.52,85.31,85.43,16937.0,83.2836,83.3129,83.1083,83.2252,16937.0
2016-09-28 10:35:00,85.44,85.46,85.28,85.32,9063.0,83.2349,83.2544,83.0791,83.118,9063.0
2016-09-28 10:40:00,85.33,85.36,85.21,85.21,15327.0,83.1278,83.157,83.0109,83.0109,15327.0
2016-09-28 10:45:00,85.21,85.21,84.97,84.99,38679.0,83.0109,83.0109,82.7771,82.7965,38679.0
2016-09-28 10:50:00,84.99,85.1,84.98,85.07,13264.0,82.7965,82.9037,82.7868,82.8745,13264.0
2016-09-28 10:55:00,85.08,85.11,84.97,84.99,12720.0,82.8842,82.9135,82.7771,82.7965,12720.0
2016-09-28 11:00:00,84.99,85.03,84.85,84.85,16567.0,82.7965,82.8355,82.6602,82.6602,16567.0
2016-09-28 11:05:00,84.83,84.96,84.77,84.87,16844.0,82.6407,82.7673,82.5822,82.6796,16844.0
2016-09-28 11:10:00,84.86,84.93,84.85,84.9,6000.0,82.6699,82.7381,82.6602,82.7089,6000.0
2016-09-28 11:15:00,84.88,85.01,84.86,85.0,11262.0,82.6894,82.816,82.6699,82.8063,11262.0
2016-09-28 11:20:00,84.99,84.99,84.76,84.78,12923.0,82.7965,82.7965,82.5725,82.592,12923.0
2016-09-28 11:25:00,84.79,84.79,84.71,84.74,12965.0,82.6017,82.6017,82.5238,82.553,12965.0
2016-09-28 11:30:00,84.76,84.76,84.61,84.66,14113.0,82.5725,82.5725,82.4264,82.4751,14113.0
2016-09-28 11:35:00,84.67,84.79,84.65,84.76,11255.0,82.4848,82.6017,82.4653,82.5725,11255.0
2016-09-28 11:40:00,84.79,84.8,84.69,84.69,8073.0,82.6017,82.6115,82.5043,82.5043,8073.0
2016-09-28 11:45:00,84.68,84.74,84.65,84.74,6129.0,82.4945,82.553,82.4653,82.553,6129.0
2016-09-28 11:50:00,84.73,84.82,84.72,84.81,8280.0,82.5433,82.6309,82.5335,82.6212,8280.0
2016-09-28 11:55:00,84.8,84.86,84.79,84.82,13733.0,82.6115,82.6699,82.6017,82.6309,13733.0
2016-09-28 12:00:00,84.81,84.83,84.79,84.83,6647.0,82.6212,82.6407,82.6017,82.6407,6647.0
2016-09-28 12:05:00,84.83,84.84,84.77,84.82,8326.0,82.6407,82.6504,82.5822,82.6309,8326.0
2016-09-28 12:10:00,84.81,84.88,84.81,84.81,9704.0,82.6212,82.6894,82.6212,82.6212,9704.0
2016-09-28 12:15:00,84.81,84.81,84.76,84.78,8469.0,82.6212,82.6212,82.5725,82.592,8469.0
2016-09-28 12:20:00,84.78,84.79,84.73,84.79,9336.0,82.592,82.6017,82.5433,82.6017,9336.0
2016-09-28 12:25:00,84.81,84.85,84.79,84.84,9459.0,82.6212,82.6602,82.6017,82.6504,9459.0
2016-09-28 12:30:00,84.84,84.97,84.83,84.88,17116.0,82.6504,82.7771,82.6407,82.6894,17116.0
2016-09-28 12:35:00,84.86,84.95,84.83,84.95,11329.0,82.6699,82.7576,82.6407,82.7576,11329.0
2016-09-28 12:40:00,84.95,85.08,84.94,85.08,8911.0,82.7576,82.8842,82.7478,82.8842,8911.0
2016-09-28 12:45:00,85.08,85.11,84.98,85.0,8487.0,82.8842,82.9135,82.7868,82.8063,8487.0
2016-09-28 12:50:00,85.0,85.1,84.96,85.07,10527.0,82.8063,82.9037,82.7673,82.8745,10527.0
2016-09-28 12:55:00,85.07,85.07,84.92,84.92,5619.0,82.8745,82.8745,82.7284,82.7284,5619.0
2016-09-28 13:00:00,84.92,84.99,84.89,84.99,8478.0,82.7284,82.7965,82.6991,82.7965,8478.0
2016-09-28 13:05:00,84.99,85.03,84.95,85.03,7376.0,82.7965,82.8355,82.7576,82.8355,7376.0
2016-09-28 13:10:00,85.03,85.12,84.98,85.0,30695.0,82.8355,82.9232,82.7868,82.8063,30695.0
2016-09-28 13:15:00,85.0,85.1,84.99,85.05,12892.0,82.8063,82.9037,82.7965,82.855,12892.0
2016-09-28 13:20:00,85.06,85.12,85.06,85.06,8321.0,82.8647,82.9232,82.8647,82.8647,8321.0
2016-09-28 13:25:00,85.06,85.09,84.92,84.92,13071.0,82.8647,82.894,82.7284,82.7284,13071.0
2016-09-28 13:30:00,84.94,85.0,84.88,84.89,22825.0,82.7478,82.8063,82.6894,82.6991,22825.0
2016-09-28 13:35:00,84.88,84.92,84.86,84.92,27059.0,82.6894,82.7284,82.6699,82.7284,27059.0
2016-09-28 13:40:00,84.91,84.93,84.84,84.84,15916.0,82.7186,82.7381,82.6504,82.6504,15916.0
2016-09-28 13:45:00,84.84,84.98,84.84,84.86,16087.0,82.6504,82.7868,82.6504,82.6699,16087.0
2016-09-28 13:50:00,84.84,84.84,84.75,84.79,9530.0,82.6504,82.6504,82.5627,82.6017,9530.0
2016-09-28 13:55:00,84.78,84.81,84.73,84.73,14237.0,82.592,82.6212,82.5433,82.5433,14237.0
2016-09-28 14:00:00,84.74,84.78,84.7,84.7,12813.0,82.553,82.592,82.514,82.514,12813.0
2016-09-28 14:05:00,84.71,84.79,84.7,84.73,11653.0,82.5238,82.6017,82.514,82.5433,11653.0
2016-09-28 14:10:00,84.73,84.9,84.7,84.88,12570.0,82.5433,82.7089,82.514,82.6894,12570.0
2016-09-28 14:15:00,84.87,84.92,84.81,84.86,12348.0,82.6796,82.7284,82.6212,82.6699,12348.0
2016-09-28 14:20:00,84.88,84.9,84.8,84.82,11783.0,82.6894,82.7089,82.6115,82.6309,11783.0
2016-09-28 14:25:00,84.8,84.88,84.79,84.83,13952.0,82.6115,82.6894,82.6017,82.6407,13952.0
2016-09-28 14:30:00,84.8,84.81,84.68,84.68,10519.0,82.6115,82.6212,82.4945,82.4945,10519.0
2016-09-28 14:35:00,84.69,84.77,84.67,84.74,10895.0,82.5043,82.5822,82.4848,82.553,10895.0
2016-09-28 14:40:00,84.74,84.77,84.69,84.71,11632.0,82.553,82.5822,82.5043,82.5238,11632.0
2016-09-28 14:45:00,84.73,84.77,84.69,84.69,14714.0,82.5433,82.5822,82.5043,82.5043,14714.0
2016-09-28 14:50:00,84.69,84.85,84.69,84.82,12261.0,82.5043,82.6602,82.5043,82.6309,12261.0
2016-09-28 14:55:00,84.81,84.82,84.74,84.74,8753.0,82.6212,82.6309,82.553,82.553,8753.0
2016-09-28 15:00:00,84.76,84.88,84.76,84.87,12876.0,82.5725,82.6894,82.5725,82.6796,12876.0
2016-09-28 15:05:00,84.88,84.88,84.71,84.74,12837.0,82.6894,82.6894,82.5238,82.553,12837.0
2016-09-28 15:10:00,84.75,84.85,84.75,84.85,7800.0,82.5627,82.6602,82.5627,82.6602,7800.0
2016-09-28 15:15:00,84.84,84.86,84.81,84.81,9971.0,82.6504,82.6699,82.6212,82.6212,9971.0
2016-09-28 15:20:00,84.81,84.9,84.8,84.88,14042.0,82.6212,82.7089,82.6115,82.6894,14042.0
2016-09-28 15:25:00,84.89,84.91,84.8,84.8,10359.0,82.6991,82.7186,82.6115,82.6115,10359.0
2016-09-28 15:30:00,84.8,84.84,84.77,84.77,22687.0,82.6115,82.6504,82.5822,82.5822,22687.0
2016-09-28 15:35:00,84.77,84.86,84.77,84.84,24556.0,82.5822,82.6699,82.5822,82.6504,24556.0
2016-09-28 15:40:00,84.85,84.95,84.85,84.93,31524.0,82.6602,82.7576,82.6602,82.7381,31524.0
2016-09-28 15:45:00,84.93,84.97,84.91,84.95,22703.0,82.7381,82.7771,82.7186,82.7576,22703.0
2016-09-28 15:50:00,84.96,85.05,84.92,85.04,41498.0,82.7673,82.855,82.7284,82.8453,41498.0
2016-09-28 15:55:00,85.04,85.06,84.99,85.0,81151.0,82.8453,82.8647,82.7965,82.8063,81151.0
2016-09-29 09:30:00,84.93,84.93,84.51,84.69,28174.0,82.7381,82.7381,82.3289,82.5043,28174.0
2016-09-29 09:35:00,84.65,84.98,84.62,84.95,19605.0,82.4653,82.7868,82.4361,82.7576,19605.0
2016-09-29 09:40:00,84.96,85.08,84.78,84.83,13763.0,82.7673,82.8842,82.592,82.6407,13763.0
2016-09-29 09:45:00,84.84,84.87,84.7,84.7,5849.0,82.6504,82.6796,82.514,82.514,5849.0
2016-09-29 09:50:00,84.68,84.72,84.6,84.6,10253.0,82.4945,82.5335,82.4166,82.4166,10253.0
2016-09-29 09:55:00,84.61,84.81,84.61,84.78,17420.0,82.4264,82.6212,82.4264,82.592,17420.0
2016-09-29 10:00:00,84.8,84.91,84.8,84.83,16965.0,82.6115,82.7186,82.6115,82.6407,16965.0
2016-09-29 10:05:00,84.82,84.83,84.51,84.54,15868.0,82.6309,82.6407,82.3289,82.3582,15868.0
2016-09-29 10:10:00,84.55,84.69,84.53,84.63,11305.0,82.3679,82.5043,82.3484,82.4458,11305.0
2016-09-29 10:15:00,84.61,84.85,84.56,84.84,9220.0,82.4264,82.6602,82.3776,82.6504,9220.0
2016-09-29 10:20:00,84.83,84.83,84.73,84.83,10722.0,82.6407,82.6407,82.5433,82.6407,10722.0
2016-09-29 10:25:00,84.81,84.94,84.81,84.91,8000.0,82.6212,82.7478,82.6212,82.7186,8000.0
2016-09-29 10:30:00,84.92,85.06,84.89,85.01,15786.0,82.7284,82.8647,82.6991,82.816,15786.0
2016-09-29 10:35:00,85.01,85.01,84.89,84.97,11579.0,82.816,82.816,82.6991,82.7771,11579.0
2016-09-29 10:40:00,84.96,85.02,84.91,84.92,12683.0,82.7673,82.8258,82.7186,82.7284,12683.0
2016-09-29 10:45:00,84.89,84.95,84.88,84.93,12806.0,82.6991,82.7576,82.6894,82.7381,12806.0
2016-09-29 10:50:00,84.92,85.04,84.92,85.01,22916.0,82.7284,82.8453,82.7284,82.816,22916.0
2016-09-29 10:55:00,85.0,85.13,85.0,85.08,23895.0,82.8063,82.9329,82.8063,82.8842,23895.0
2016-09-29 11:00:00,85.08,85.08,84.96,84.97,3780.0,82.8842,82.8842,82.7673,82.7771,3780.0
2016-09-29 11:05:00,84.97,85.01,84.83,84.84,10938.0,82.7771,82.816,82.6407,82.6504,10938.0
2016-09-29 11:10:00,84.83,84.89,84.76,84.86,11278.0,82.6407,82.6991,82.5725,82.6699,11278.0
2016-09-29 11:15:00,84.88,84.9,84.82,84.9,6640.0,82.6894,82.7089,82.6309,82.7089,6640.0
2016-09-29 11:20:00,84.89,84.9,84.79,84.79,7270.0,82.6991,82.7089,82.6017,82.6017,7270.0
2016-09-29 11:25:00,84.78,84.81,84.73,84.8,8560.0,82.592,82.6212,82.5433,82.6115,8560.0
2016-09-29 11:30:00,84.78,84.89,84.77,84.81,9200.0,82.592,82.6991,82.5822,82.6212,9200.0
2016-09-29 11:35:00,84.77,84.81,84.73,84.75,11548.0,82.5822,82.6212,82.5433,82.5627,11548.0
2016-09-29 11:40:00,84.78,84.79,84.7,84.73,6400.0,82.592,82.6017,82.514,82.5433,6400.0
2016-09-29 11:45:00,84.74,84.8,84.73,84.74,11451.0,82.553,82.6115,82.5433,82.553,11451.0
2016-09-29 11:50:00,84.72,84.81,84.72,84.77,8928.0,82.5335,82.6212,82.5335,82.5822,8928.0
2016-09-29 11:55:00,84.78,84.78,84.73,84.77,12076.0,82.592,82.592,82.5433,82.5822,12076.0
2016-09-29 12:00:00,84.76,84.79,84.73,84.79,3315.0,82.5725,82.6017,82.5433,82.6017,3315.0
2016-09-29 12:05:00,84.78,84.99,84.77,84.95,13966.0,82.592,82.7965,82.5822,82.7576,13966.0
2016-09-29 12:10:00,84.96,84.99,84.94,84.97,7071.0,82.7673,82.7965,82.7478,82.7771,7071.0
2016-09-29 12:15:00,84.97,85.04,84.96,85.0,6046.0,82.7771,82.8453,82.7673,82.8063,6046.0
2016-09-29 12:20:00,85.0,85.03,84.96,85.0,6933.0,82.8063,82.8355,82.7673,82.8063,6933.0
2016-09-29 12:25:00,85.01,85.01,84.9,84.93,7571.0,82.816,82.816,82.7089,82.7381,7571.0
2016-09-29 12:30:00,84.91,84.93,84.78,84.79,6806.0,82.7186,82.7381,82.592,82.6017,6806.0
2016-09-29 12:35:00,84.78,84.8,84.68,84.7,13182.0,82.592,82.6115,82.4945,82.514,13182.0
2016-09-29 12:40:00,84.68,84.68,84.55,84.56,9600.0,82.4945,82.4945,82.3679,82.3776,9600.0
2016-09-29 12:45:00,84.53,84.54,84.39,84.4,12963.0,82.3484,82.3582,82.212,82.2218,12963.0
2016-09-29 12:50:00,84.38,84.39,84.27,84.37,17813.0,82.2023,82.212,82.0951,82.1925,17813.0
2016-09-29 12:55:00,84.34,84.39,84.29,84.37,7068.0,82.1633,82.212,82.1146,82.1925,7068.0
2016-09-29 13:00:00,84.39,84.39,84.14,84.3,10398.0,82.212,82.212,81.9685,82.1244,10398.0
2016-09-29 13:05:00,84.29,84.47,84.26,84.47,10400.0,82.1146,82.29,82.0854,82.29,10400.0
2016-09-29 13:10:00,84.5,84.67,84.46,84.52,44662.0,82.3192,82.4848,82.2802,82.3387,44662.0
2016-09-29 13:15:00,84.53,84.61,84.48,84.5,7451.0,82.3484,82.4264,82.2997,82.3192,7451.0
2016-09-29 13:20:00,84.5,84.55,84.41,84.55,7730.0,82.3192,82.3679,82.2315,82.3679,7730.0
2016-09-29 13:25:00,84.52,84.57,84.45,84.47,5040.0,82.3387,82.3874,82.2705,82.29,5040.0
2016-09-29 13:30:00,84.47,84.53,84.41,84.49,7399.0,82.29,82.3484,82.2315,82.3095,7399.0
2016-09-29 13:35:00,84.52,84.52,84.38,84.39,4117.0,82.3387,82.3387,82.2023,82.212,4117.0
2016-09-29 13:40:00,84.42,84.45,84.32,84.34,8161.0,82.2413,82.2705,82.1438,82.1633,8161.0
2016-09-29 13:45:00,84.38,84.41,84.27,84.31,4987.0,82.2023,82.2315,82.0951,82.1341,4987.0
2016-09-29 13:50:00,84.32,84.38,84.21,84.28,11800.0,82.1438,82.2023,82.0367,82.1049,11800.0
2016-09-29 13:55:00,84.25,84.29,84.17,84.29,4554.0,82.0756,82.1146,81.9977,82.1146,4554.0
2016-09-29 14:00:00,84.28,84.35,84.2,84.35,7773.0,82.1049,82.1731,82.0269,82.1731,7773.0
2016-09-29 14:05:00,84.39,84.44,84.31,84.35,6351.0,82.212,82.2607,82.1341,82.1731,6351.0
2016-09-29 14:10:00,84.35,84.38,84.25,84.37,6023.0,82.1731,82.2023,82.0756,82.1925,6023.0
2016-09-29 14:15:00,84.4,84.55,84.38,84.52,8563.0,82.2218,82.3679,82.2023,82.3387,8563.0
2016-09-29 14:20:00,84.49,84.51,84.46,84.5,17155.0,82.3095,82.3289,82.2802,82.3192,17155.0
2016-09-29 14:25:00,84.5,84.59,84.44,84.48,41647.0,82.3192,82.4069,82.2607,82.2997,41647.0
2016-09-29 14:30:00,84.48,84.54,84.46,84.54,34312.0,82.2997,82.3582,82.2802,82.3582,34312.0
2016-09-29 14:35:00,84.56,84.66,84.53,84.58,10273.0,82.3776,82.4751,82.3484,82.3971,10273.0
2016-09-29 14:40:00,84.58,84.58,84.41,84.42,25957.0,82.3971,82.3971,82.2315,82.2413,25957.0
2016-09-29 14:45:00,84.42,84.49,84.4,84.47,16065.0,82.2413,82.3095,82.2218,82.29,16065.0
2016-09-29 14:50:00,84.48,84.51,84.43,84.45,12023.0,82.2997,82.3289,82.251,82.2705,12023.0
2016-09-29 14:55:00,84.45,84.47,84.26,84.28,10545.0,82.2705,82.29,82.0854,82.1049,10545.0
2016-09-29 15:00:00,84.29,84.35,84.25,84.25,13415.0,82.1146,82.1731,82.0756,82.0756,13415.0
2016-09-29 15:05:00,84.27,84.35,84.26,84.34,12529.0,82.0951,82.1731,82.0854,82.1633,12529.0
2016-09-29 15:10:00,84.33,84.36,84.31,84.36,8167.0,82.1536,82.1828,82.1341,82.1828,8167.0
2016-09-29 15:15:00,84.36,84.38,84.27,84.28,9600.0,82.1828,82.2023,82.0951,82.1049,9600.0
2016-09-29 15:20:00,84.28,84.36,84.23,84.23,8646.0,82.1049,82.1828,82.0562,82.0562,8646.0
2016-09-29 15:25:00,84.28,84.29,84.12,84.23,15478.0,82.1049,82.1146,81.949,82.0562,15478.0
2016-09-29 15:30:00,84.26,84.34,84.15,84.34,20233.0,82.0854,82.1633,81.9782,82.1633,20233.0
2016-09-29 15:35:00,84.33,84.44,84.32,84.43,14193.0,82.1536,82.2607,82.1438,82.251,14193.0
2016-09-29 15:40:00,84.45,84.47,84.31,84.43,17423.0,82.2705,82.29,82.1341,82.251,17423.0
2016-09-29 15:45:00,84.45,84.46,84.32,84.36,16869.0,82.2705,82.2802,82.1438,82.1828,16869.0
2016-09-29 15:50:00,84.38,84.41,84.31,84.39,19126.0,82.2023,82.2315,82.1341,82.212,19126.0
2016-09-29 15:55:00,84.39,84.39,84.25,84.26,49536.0,82.212,82.212,82.0756,82.0854,49536.0
2016-09-30 09:30:00,84.34,84.71,83.77,83.84,51809.0,82.1633,82.5238,81.608,81.6762,51809.0
2016-09-30 09:35:00,83.94,84.49,83.92,84.49,11800.0,81.7736,82.3095,81.7542,82.3095,11800.0
2016-09-30 09:40:00,84.47,84.86,84.35,84.61,39742.0,82.29,82.6699,82.1731,82.4264,39742.0
2016-09-30 09:45:00,84.53,84.77,84.46,84.77,19685.0,82.3484,82.5822,82.2802,82.5822,19685.0
2016-09-30 09:50:00,84.7,84.72,84.56,84.61,20938.0,82.514,82.5335,82.3776,82.4264,20938.0
2016-09-30 09:55:00,84.58,84.8,84.58,84.71,62970.0,82.3971,82.6115,82.3971,82.5238,62970.0
2016-09-30 10:00:00,84.71,84.81,84.68,84.76,11232.0,82.5238,82.6212,82.4945,82.5725,11232.0
2016-09-30 10:05:00,84.8,84.93,84.77,84.88,36699.0,82.6115,82.7381,82.5822,82.6894,36699.0
2016-09-30 10:10:00,84.88,84.9,84.74,84.86,62266.0,82.6894,82.7089,82.553,82.6699,62266.0
2016-09-30 10:15:00,84.84,84.96,84.83,84.88,34713.0,82.6504,82.7673,82.6407,82.6894,34713.0
2016-09-30 10:20:00,84.88,84.97,84.72,84.88,29538.0,82.6894,82.7771,82.5335,82.6894,29538.0
2016-09-30 10:25:00,84.88,84.88,84.74,84.76,52131.0,82.6894,82.6894,82.553,82.5725,52131.0
2016-09-30 10:30:00,84.76,84.88,84.74,84.87,20835.0,82.5725,82.6894,82.553,82.6796,20835.0
2016-09-30 10:35:00,84.87,84.95,84.83,84.88,20774.0,82.6796,82.7576,82.6407,82.6894,20774.0
2016-09-30 10:40:00,84.87,84.99,84.87,84.91,8781.0,82.6796,82.7965,82.6796,82.7186,8781.0
2016-09-30 10:45:00,84.93,84.95,84.85,84.86,16088.0,82.7381,82.7576,82.6602,82.6699,16088.0
2016-09-30 10:50:00,84.86,85.04,84.85,85.01,14320.0,82.6699,82.8453,82.6602,82.816,14320.0
2016-09-30 10:55:00,85.01,85.12,84.92,85.11,36649.0,82.816,82.9232,82.7284,82.9135,36649.0
2016-09-30 11:00:00,85.12,85.13,85.06,85.07,10940.0,82.9232,82.9329,82.8647,82.8745,10940.0
2016-09-30 11:05:00,85.06,85.08,84.94,85.02,11294.0,82.8647,82.8842,82.7478,82.8258,11294.0
2016-09-30 11:10:00,85.05,85.15,85.04,85.12,16279.0,82.855,82.9524,82.8453,82.9232,16279.0
2016-09-30 11:15:00,85.1,85.11,85.0,85.04,4073.0,82.9037,82.9135,82.8063,82.8453,4073.0
2016-09-30 11:20:00,85.05,85.13,85.03,85.1,20045.0,82.855,82.9329,82.8355,82.9037,20045.0
2016-09-30 11:25:00,85.12,85.14,85.01,85.05,9612.0,82.9232,82.9427,82.816,82.855,9612.0
2016-09-30 11:30:00,85.04,85.09,85.03,85.07,7070.0,82.8453,82.894,82.8355,82.8745,7070.0
2016-09-30 11:35:00,85.06,85.1,85.04,85.04,7514.0,82.8647,82.9037,82.8453,82.8453,7514.0
2016-09-30 11:40:00,85.04,85.05,85.0,85.01,43483.0,82.8453,82.855,82.8063,82.816,43483.0
2016-09-30 11:45:00,85.01,85.07,85.01,85.06,37806.0,82.816,82.8745,82.816,82.8647,37806.0
2016-09-30 11:50:00,85.06,85.16,85.06,85.1,16794.0,82.8647,82.9622,82.8647,82.9037,16794.0
2016-09-30 11:55:00,85.12,85.18,85.1,85.12,30926.0,82.9232,82.9816,82.9037,82.9232,30926.0
2016-09-30 12:00:00,85.1,85.34,85.1,85.26,19068.0,82.9037,83.1375,82.9037,83.0596,19068.0
2016-09-30 12:05:00,85.25,85.36,85.25,85.36,8540.0,83.0498,83.157,83.0498,83.157,8540.0
2016-09-30 12:10:00,85.38,85.58,85.38,85.52,24817.0,83.1765,83.3713,83.1765,83.3129,24817.0
2016-09-30 12:15:00,85.53,85.57,85.46,85.51,27116.0,83.3226,83.3616,83.2544,83.3031,27116.0
2016-09-30 12:20:00,85.5,85.55,85.45,85.55,33757.0,83.2934,83.3421,83.2447,83.3421,33757.0
2016-09-30 12:25:00,85.55,85.62,85.55,85.58,25567.0,83.3421,83.4103,83.3421,83.3713,25567.0
2016-09-30 12:30:00,85.57,85.58,85.39,85.39,20427.0,83.3616,83.3713,83.1862,83.1862,20427.0
2016-09-30 12:35:00,85.39,85.43,85.33,85.37,25621.0,83.1862,83.2252,83.1278,83.1667,25621.0
2016-09-30 12:40:00,85.39,85.39,85.25,85.31,12909.0,83.1862,83.1862,83.0498,83.1083,12909.0
2016-09-30 12:45:00,85.33,85.36,85.29,85.36,10774.0,83.1278,83.157,83.0888,83.157,10774.0
2016-09-30 12:50:00,85.37,85.39,85.26,85.3,6501.0,83.1667,83.1862,83.0596,83.0985,6501.0
2016-09-30 12:55:00,85.28,85.32,85.19,85.23,13106.0,83.0791,83.118,82.9914,83.0304,13106.0
2016-09-30 13:00:00,85.26,85.32,85.26,85.32,5741.0,83.0596,83.118,83.0596,83.118,5741.0
2016-09-30 13:05:00,85.31,85.31,85.19,85.19,5000.0,83.1083,83.1083,82.9914,82.9914,5000.0
2016-09-30 13:10:00,85.2,85.28,85.18,85.18,4000.0,83.0011,83.0791,82.9816,82.9816,4000.0
2016-09-30 13:15:00,85.19,85.21,85.15,85.19,3751.0,82.9914,83.0109,82.9524,82.9914,3751.0
2016-09-30 13:20:00,85.19,85.19,85.08,85.08,4421.0,82.9914,82.9914,82.8842,82.8842,4421.0
2016-09-30 13:25:00,85.1,85.1,85.04,85.05,4358.0,82.9037,82.9037,82.8453,82.855,4358.0
2016-09-30 13:30:00,85.06,85.13,85.0,85.1,44600.0,82.8647,82.9329,82.8063,82.9037,44600.0
2016-09-30 13:35:00,85.09,85.1,85.04,85.1,3961.0,82.894,82.9037,82.8453,82.9037,3961.0
2016-09-30 13:40:00,85.07,85.1,85.0,85.08,4850.0,82.8745,82.9037,82.8063,82.8842,4850.0
2016-09-30 13:45:00,85.1,85.1,85.02,85.04,4792.0,82.9037,82.9037,82.8258,82.8453,4792.0
2016-09-30 13:50:00,85.05,85.05,85.0,85.0,2791.0,82.855,82.855,82.8063,82.8063,2791.0
2016-09-30 13:55:00,85.0,85.13,85.0,85.09,10500.0,82.8063,82.9329,82.8063,82.894,10500.0
2016-09-30 14:00:00,85.11,85.19,85.1,85.15,10807.0,82.9135,82.9914,82.9037,82.9524,10807.0
2016-09-30 14:05:00,85.14,85.2,85.13,85.15,6367.0,82.9427,83.0011,82.9329,82.9524,6367.0
2016-09-30 14:10:00,85.17,85.29,85.16,85.27,9170.0,82.9719,83.0888,82.9622,83.0693,9170.0
2016-09-30 14:15:00,85.27,85.31,85.24,85.24,7098.0,83.0693,83.1083,83.0401,83.0401,7098.0
2016-09-30 14:20:00,85.24,85.36,85.24,85.33,11738.0,83.0401,83.157,83.0401,83.1278,11738.0
2016-09-30 14:25:00,85.32,85.37,85.32,85.32,4657.0,83.118,83.1667,83.118,83.118,4657.0
2016-09-30 14:30:00,85.34,85.39,85.33,85.38,7503.0,83.1375,83.1862,83.1278,83.1765,7503.0
2016-09-30 14:35:00,85.36,85.37,85.29,85.32,7126.0,83.157,83.1667,83.0888,83.118,7126.0
2016-09-30 14:40:00,85.31,85.31,85.27,85.3,7088.0,83.1083,83.1083,83.0693,83.0985,7088.0
2016-09-30 14:45:00,85.3,85.39,85.29,85.31,16220.0,83.0985,83.1862,83.0888,83.1083,16220.0
2016-09-30 14:50:00,85.3,85.4,85.3,85.38,14451.0,83.0985,83.196,83.0985,83.1765,14451.0
2016-09-30 14:55:00,85.38,85.42,85.37,85.4,12118.0,83.1765,83.2155,83.1667,83.196,12118.0
2016-09-30 15:00:00,85.4,85.51,85.4,85.51,24721.0,83.196,83.3031,83.196,83.3031,24721.0
2016-09-30 15:05:00,85.51,85.62,85.48,85.56,32870.0,83.3031,83.4103,83.2739,83.3518,32870.0
2016-09-30 15:10:00,85.55,85.74,85.55,85.72,37723.0,83.3421,83.5272,83.3421,83.5077,37723.0
2016-09-30 15:15:00,85.72,85.8,85.66,85.79,54865.0,83.5077,83.5856,83.4493,83.5759,54865.0
2016-09-30 15:20:00,85.78,85.79,85.73,85.79,63185.0,83.5662,83.5759,83.5175,83.5759,63185.0
2016-09-30 15:25:00,85.79,85.83,85.69,85.74,47470.0,83.5759,83.6149,83.4785,83.5272,47470.0
2016-09-30 15:30:00,85.74,85.77,85.68,85.72,56840.0,83.5272,83.5564,83.4687,83.5077,56840.0
2016-09-30 15:35:00,85.71,85.72,85.58,85.61,60881.0,83.498,83.5077,83.3713,83.4005,60881.0
2016-09-30 15:40:00,85.62,85.77,85.59,85.61,53533.0,83.4103,83.5564,83.3811,83.4005,53533.0
2016-09-30 15:45:00,85.61,85.63,85.51,85.55,53724.0,83.4005,83.42,83.3031,83.3421,53724.0
2016-09-30 15:50:00,85.57,85.6,85.48,85.48,100110.0,83.3616,83.3908,83.2739,83.2739,100110.0
2016-09-30 15:55:00,85.48,85.53,85.37,85.39,231928.0,83.2739,83.3226,83.1667,83.1862,231928.0
2016-10-03 09:30:00,85.22,85.73,85.15,85.31,66382.0,83.0206,83.5175,82.9524,83.1083,66382.0
2016-10-03 09:35:00,85.4,85.53,85.22,85.49,15309.0,83.196,83.3226,83.0206,83.2836,15309.0
2016-10-03 09:40:00,85.57,85.58,85.32,85.57,30242.0,83.3616,83.3713,83.118,83.3616,30242.0
2016-10-03 09:45:00,85.58,85.66,85.32,85.54,26136.0,83.3713,83.4493,83.118,83.3324,26136.0
2016-10-03 09:50:00,85.55,85.62,85.47,85.58,25784.0,83.3421,83.4103,83.2642,83.3713,25784.0
2016-10-03 09:55:00,85.58,85.6,85.43,85.51,26057.0,83.3713,83.3908,83.2252,83.3031,26057.0
2016-10-03 10:00:00,85.54,85.81,85.49,85.77,45818.0,83.3324,83.5954,83.2836,83.5564,45818.0
2016-10-03 10:05:00,85.78,85.87,85.59,85.85,34552.0,83.5662,83.6538,83.3811,83.6344,34552.0
2016-10-03 10:10:00,85.86,85.86,85.77,85.85,24582.0,83.6441,83.6441,83.5564,83.6344,24582.0
2016-10-03 10:15:00,85.83,86.0,85.7,85.95,31490.0,83.6149,83.7805,83.4882,83.7318,31490.0
2016-10-03 10:20:00,85.94,85.94,85.67,85.67,67503.0,83.722,83.722,83.459,83.459,67503.0
2016-10-03 10:25:00,85.68,85.81,85.55,85.65,25901.0,83.4687,83.5954,83.3421,83.4395,25901.0
2016-10-03 10:30:00,85.63,85.66,85.52,85.53,17275.0,83.42,83.4493,83.3129,83.3226,17275.0
2016-10-03 10:35:00,85.52,85.59,85.44,85.55,20666.0,83.3129,83.3811,83.2349,83.3421,20666.0
2016-10-03 10:40:00,85.6,85.75,85.52,85.68,27390.0,83.3908,83.5369,83.3129,83.4687,27390.0
2016-10-03 10:45:00,85.68,85.83,85.6,85.79,23291.0,83.4687,83.6149,83.3908,83.5759,23291.0
2016-10-03 10:50:00,85.8,85.97,85.8,85.97,48094.0,83.5856,83.7513,83.5856,83.7513,48094.0
2016-10-03 10:55:00,85.98,86.05,85.93,85.93,47393.0,83.761,83.8292,83.7123,83.7123,47393.0
2016-10-03 11:00:00,85.92,85.93,85.69,85.69,18417.0,83.7025,83.7123,83.4785,83.4785,18417.0
2016-10-03 11:05:00,85.68,85.7,85.61,85.65,15217.0,83.4687,83.4882,83.4005,83.4395,15217.0
2016-10-03 11:10:00,85.65,85.68,85.57,85.66,12841.0,83.4395,83.4687,83.3616,83.4493,12841.0
2016-10-03 11:15:00,85.67,85.68,85.58,85.62,13631.0,83.459,83.4687,83.3713,83.4103,13631.0
2016-10-03 11:20:00,85.63,85.72,85.55,85.7,18078.0,83.42,83.5077,83.3421,83.4882,18078.0
2016-10-03 11:25:00,85.71,85.73,85.61,85.72,14800.0,83.498,83.5175,83.4005,83.5077,14800.0
2016-10-03 11:30:00,85.71,85.71,85.62,85.65,8982.0,83.498,83.498,83.4103,83.4395,8982.0
2016-10-03 11:35:00,85.66,85.76,85.63,85.64,12984.0,83.4493,83.5467,83.42,83.4298,12984.0
2016-10-03 11:40:00,85.63,85.67,85.54,85.64,16313.0,83.42,83.459,83.3324,83.4298,16313.0
2016-10-03 11:45:00,85.61,85.62,85.44,85.5,9405.0,83.4005,83.4103,83.2349,83.2934,9405.0
2016-10-03 11:50:00,85.46,85.47,85.38,85.43,15649.0,83.2544,83.2642,83.1765,83.2252,15649.0
2016-10-03 11:55:00,85.41,85.44,85.32,85.38,11568.0,83.2057,83.2349,83.118,83.1765,11568.0
2016-10-03 12:00:00,85.36,85.43,85.34,85.36,5635.0,83.157,83.2252,83.1375,83.157,5635.0
2016-10-03 12:05:00,85.39,85.48,85.39,85.44,6800.0,83.1862,83.2739,83.1862,83.2349,6800.0
2016-10-03 12:10:00,85.44,85.64,85.44,85.56,12608.0,83.2349,83.4298,83.2349,83.3518,12608.0
2016-10-03 12:15:00,85.54,85.58,85.46,85.48,4932.0,83.3324,83.3713,83.2544,83.2739,4932.0
2016-10-03 12:20:00,85.48,85.49,85.38,85.4,8103.0,83.2739,83.2836,83.1765,83.196,8103.0
2016-10-03 12:25:00,85.41,85.47,85.36,85.42,9280.0,83.2057,83.2642,83.157,83.2155,9280.0
2016-10-03 12:30:00,85.41,85.43,85.36,85.38,7858.0,83.2057,83.2252,83.157,83.1765,7858.0
2016-10-03 12:35:00,85.36,85.4,85.32,85.34,8731.0,83.157,83.196,83.118,83.1375,8731.0
2016-10-03 12:40:00,85.34,85.41,85.32,85.33,8859.0,83.1375,83.2057,83.118,83.1278,8859.0
2016-10-03 12:45:00,85.34,85.45,85.34,85.44,11422.0,83.1375,83.2447,83.1375,83.2349,11422.0
2016-10-03 12:50:00,85.44,85.47,85.35,85.37,28592.0,83.2349,83.2642,83.1473,83.1667,28592.0
2016-10-03 12:55:00,85.34,85.35,85.25,85.3,40809.0,83.1375,83.1473,83.0498,83.0985,40809.0
2016-10-03 13:00:00,85.32,85.32,85.27,85.31,25107.0,83.118,83.118,83.0693,83.1083,25107.0
2016-10-03 13:05:00,85.3,85.34,85.22,85.23,9787.0,83.0985,83.1375,83.0206,83.0304,9787.0
2016-10-03 13:10:00,85.21,85.24,85.13,85.24,27968.0,83.0109,83.0401,82.9329,83.0401,27968.0
2016-10-03 13:15:00,85.3,85.3,85.22,85.25,8255.0,83.0985,83.0985,83.0206,83.0498,8255.0
2016-10-03 13:20:00,85.27,85.33,85.25,85.33,12956.0,83.0693,83.1278,83.0498,83.1278,12956.0
2016-10-03 13:25:00,85.33,85.36,85.3,85.31,8197.0,83.1278,83.157,83.0985,83.1083,8197.0
2016-10-03 13:30:00,85.33,85.36,85.28,85.36,20098.0,83.1278,83.157,83.0791,83.157,20098.0
2016-10-03 13:35:00,85.38,85.38,85.31,85.33,10231.0,83.1765,83.1765,83.1083,83.1278,10231.0
2016-10-03 13:40:00,85.33,85.33,85.26,85.3,47770.0,83.1278,83.1278,83.0596,83.0985,47770.0
2016-10-03 13:45:00,85.3,85.43,85.3,85.39,26143.0,83.0985,83.2252,83.0985,83.1862,26143.0
2016-10-03 13:50:00,85.4,85.43,85.32,85.32,11169.0,83.196,83.2252,83.118,83.118,11169.0
2016-10-03 13:55:00,85.33,85.37,85.33,85.37,8753.0,83.1278,83.1667,83.1278,83.1667,8753.0
2016-10-03 14:00:00,85.37,85.48,85.36,85.48,13140.0,83.1667,83.2739,83.157,83.2739,13140.0
2016-10-03 14:05:00,85.48,85.52,85.46,85.5,7056.0,83.2739,83.3129,83.2544,83.2934,7056.0
2016-10-03 14:10:00,85.5,85.5,85.36,85.43,20870.0,83.2934,83.2934,83.157,83.2252,20870.0
2016-10-03 14:15:00,85.43,85.46,85.4,85.41,15376.0,83.2252,83.2544,83.196,83.2057,15376.0
2016-10-03 14:20:00,85.41,85.42,85.3,85.32,18153.0,83.2057,83.2155,83.0985,83.118,18153.0
2016-10-03 14:25:00,85.32,85.35,85.26,85.27,24934.0,83.118,83.1473,83.0596,83.0693,24934.0
2016-10-03 14:30:00,85.27,85.39,85.24,85.38,14331.0,83.0693,83.1862,83.0401,83.1765,14331.0
2016-10-03 14:35:00,85.36,85.36,85.25,85.27,11660.0,83.157,83.157,83.0498,83.0693,11660.0
2016-10-03 14:40:00,85.27,85.39,85.27,85.39,14134.0,83.0693,83.1862,83.0693,83.1862,14134.0
2016-10-03 14:45:00,85.39,85.39,85.29,85.29,13291.0,83.1862,83.1862,83.0888,83.0888,13291.0
2016-10-03 14:50:00,85.29,85.34,85.28,85.31,11464.0,83.0888,83.1375,83.0791,83.1083,11464.0
2016-10-03 14:55:00,85.29,85.33,85.2,85.27,19163.0,83.0888,83.1278,83.0011,83.0693,19163.0
2016-10-03 15:00:00,85.28,85.32,85.23,85.23,21411.0,83.0791,83.118,83.0304,83.0304,21411.0
2016-10-03 15:05:00,85.24,85.29,85.21,85.28,16300.0,83.0401,83.0888,83.0109,83.0791,16300.0
2016-10-03 15:10:00,85.28,85.35,85.28,85.34,13985.0,83.0791,83.1473,83.0791,83.1375,13985.0
2016-10-03 15:15:00,85.34,85.42,85.34,85.41,18170.0,83.1375,83.2155,83.1375,83.2057,18170.0
2016-10-03 15:20:00,85.43,85.43,85.35,85.4,16229.0,83.2252,83.2252,83.1473,83.196,16229.0
2016-10-03 15:25:00,85.4,85.42,85.35,85.37,15288.0,83.196,83.2155,83.1473,83.1667,15288.0
2016-10-03 15:30:00,85.38,85.44,85.38,85.41,25521.0,83.1765,83.2349,83.1765,83.2057,25521.0
2016-10-03 15:35:00,85.41,85.46,85.39,85.43,21296.0,83.2057,83.2544,83.1862,83.2252,21296.0
2016-10-03 15:40:00,85.43,85.6,85.42,85.57,35188.0,83.2252,83.3908,83.2155,83.3616,35188.0
2016-10-03 15:45:00,85.57,85.59,85.52,85.57,37298.0,83.3616,83.3811,83.3129,83.3616,37298.0
2016-10-03 15:50:00,85.56,85.57,85.46,85.47,49065.0,83.3518,83.3616,83.2544,83.2642,49065.0
2016-10-03 15:55:00,85.47,85.48,85.38,85.41,78831.0,83.2642,83.2739,83.1765,83.2057,78831.0
2016-10-04 09:30:00,85.93,86.07,85.71,86.05,45450.0,83.7123,83.8487,83.498,83.8292,45450.0
2016-10-04 09:35:00,85.98,85.98,85.38,85.42,13155.0,83.761,83.761,83.1765,83.2155,13155.0
2016-10-04 09:40:00,85.43,85.55,85.31,85.49,20985.0,83.2252,83.3421,83.1083,83.2836,20985.0
2016-10-04 09:45:00,85.47,85.67,85.46,85.49,13296.0,83.2642,83.459,83.2544,83.2836,13296.0
2016-10-04 09:50:00,85.49,85.5,85.29,85.34,7600.0,83.2836,83.2934,83.0888,83.1375,7600.0
2016-10-04 09:55:00,85.37,85.71,85.21,85.7,20099.0,83.1667,83.498,83.0109,83.4882,20099.0
2016-10-04 10:00:00,85.68,85.68,85.44,85.44,10271.0,83.4687,83.4687,83.2349,83.2349,10271.0
2016-10-04 10:05:00,85.42,85.6,85.38,85.47,10036.0,83.2155,83.3908,83.1765,83.2642,10036.0
2016-10-04 10:10:00,85.47,85.47,85.21,85.42,17154.0,83.2642,83.2642,83.0109,83.2155,17154.0
2016-10-04 10:15:00,85.41,85.44,85.25,85.36,11586.0,83.2057,83.2349,83.0498,83.157,11586.0
2016-10-04 10:20:00,85.36,85.52,85.34,85.5,9950.0,83.157,83.3129,83.1375,83.2934,9950.0
2016-10-04 10:25:00,85.47,85.51,85.25,85.45,12765.0,83.2642,83.3031,83.0498,83.2447,12765.0
2016-10-04 10:30:00,85.42,85.46,85.34,85.46,15230.0,83.2155,83.2544,83.1375,83.2544,15230.0
2016-10-04 10:35:00,85.47,85.51,85.43,85.48,11243.0,83.2642,83.3031,83.2252,83.2739,11243.0
2016-10-04 10:40:00,85.49,85.66,85.45,85.56,21503.0,83.2836,83.4493,83.2447,83.3518,21503.0
2016-10-04 10:45:00,85.57,85.58,85.46,85.46,13292.0,83.3616,83.3713,83.2544,83.2544,13292.0
2016-10-04 10:50:00,85.48,85.59,85.4,85.56,20164.0,83.2739,83.3811,83.196,83.3518,20164.0
2016-10-04 10:55:00,85.54,85.64,85.49,85.59,15581.0,83.3324,83.4298,83.2836,83.3811,15581.0
2016-10-04 11:00:00,85.59,85.61,85.39,85.42,16648.0,83.3811,83.4005,83.1862,83.2155,16648.0
2016-10-04 11:05:00,85.42,85.51,85.34,85.5,12952.0,83.2155,83.3031,83.1375,83.2934,12952.0
2016-10-04 11:10:00,85.45,85.59,85.41,85.56,24134.0,83.2447,83.3811,83.2057,83.3518,24134.0
2016-10-04 11:15:00,85.56,85.7,85.51,85.67,58282.0,83.3518,83.4882,83.3031,83.459,58282.0
2016-10-04 11:20:00,85.68,85.9,85.63,85.87,33127.0,83.4687,83.6831,83.42,83.6538,33127.0
2016-10-04 11:25:00,85.84,85.86,85.68,85.69,18837.0,83.6246,83.6441,83.4687,83.4785,18837.0
2016-10-04 11:30:00,85.71,85.77,85.6,85.73,11447.0,83.498,83.5564,83.3908,83.5175,11447.0
2016-10-04 11:35:00,85.73,85.8,85.6,85.6,16319.0,83.5175,83.5856,83.3908,83.3908,16319.0
2016-10-04 11:40:00,85.55,85.67,85.49,85.54,9822.0,83.3421,83.459,83.2836,83.3324,9822.0
2016-10-04 11:45:00,85.54,85.63,85.46,85.58,13767.0,83.3324,83.42,83.2544,83.3713,13767.0
2016-10-04 11:50:00,85.53,85.63,85.48,85.55,13500.0,83.3226,83.42,83.2739,83.3421,13500.0
2016-10-04 11:55:00,85.58,85.62,85.48,85.56,9280.0,83.3713,83.4103,83.2739,83.3518,9280.0
2016-10-04 12:00:00,85.55,85.61,85.5,85.55,8573.0,83.3421,83.4005,83.2934,83.3421,8573.0
2016-10-04 12:05:00,85.57,85.63,85.56,85.56,6970.0,83.3616,83.42,83.3518,83.3518,6970.0
2016-10-04 12:10:00,85.56,85.63,85.47,85.54,7055.0,83.3518,83.42,83.2642,83.3324,7055.0
2016-10-04 12:15:00,85.54,85.59,85.43,85.52,5468.0,83.3324,83.3811,83.2252,83.3129,5468.0
2016-10-04 12:20:00,85.53,85.53,85.46,85.49,3933.0,83.3226,83.3226,83.2544,83.2836,3933.0
2016-10-04 12:25:00,85.48,85.56,85.46,85.47,4035.0,83.2739,83.3518,83.2544,83.2642,4035.0
2016-10-04 12:30:00,85.44,85.44,85.31,85.34,3500.0,83.2349,83.2349,83.1083,83.1375,3500.0
2016-10-04 12:35:00,85.34,85.51,85.33,85.47,10600.0,83.1375,83.3031,83.1278,83.2642,10600.0
2016-10-04 12:40:00,85.43,85.43,85.37,85.39,3180.0,83.2252,83.2252,83.1667,83.1862,3180.0
2016-10-04 12:45:00,85.41,85.45,85.36,85.36,5700.0,83.2057,83.2447,83.157,83.157,5700.0
2016-10-04 12:50:00,85.36,85.4,85.3,85.39,8970.0,83.157,83.196,83.0985,83.1862,8970.0
2016-10-04 12:55:00,85.39,85.4,85.28,85.29,7731.0,83.1862,83.196,83.0791,83.0888,7731.0
2016-10-04 13:00:00,85.29,85.38,85.29,85.36,6750.0,83.0888,83.1765,83.0888,83.157,6750.0
2016-10-04 13:05:00,85.34,85.38,85.2,85.2,8185.0,83.1375,83.1765,83.0011,83.0011,8185.0
2016-10-04 13:10:00,85.23,85.23,85.17,85.19,7330.0,83.0304,83.0304,82.9719,82.9914,7330.0
2016-10-04 13:15:00,85.21,85.3,85.2,85.28,6472.0,83.0109,83.0985,83.0011,83.0791,6472.0
2016-10-04 13:20:00,85.28,85.3,85.14,85.16,9900.0,83.0791,83.0985,82.9427,82.9622,9900.0
2016-10-04 13:25:00,85.14,85.2,85.12,85.2,15222.0,82.9427,83.0011,82.9232,83.0011,15222.0
2016-10-04 13:30:00,85.2,85.22,85.14,85.2,7668.0,83.0011,83.0206,82.9427,83.0011,7668.0
2016-10-04 13:35:00,85.19,85.23,85.14,85.21,7332.0,82.9914,83.0304,82.9427,83.0109,7332.0
2016-10-04 13:40:00,85.21,85.21,85.12,85.14,7200.0,83.0109,83.0109,82.9232,82.9427,7200.0
2016-10-04 13:45:00,85.14,85.23,85.14,85.22,7251.0,82.9427,83.0304,82.9427,83.0206,7251.0
2016-10-04 13:50:00,85.23,85.26,85.21,85.26,5832.0,83.0304,83.0596,83.0109,83.0596,5832.0
2016-10-04 13:55:00,85.27,85.31,85.23,85.23,6474.0,83.0693,83.1083,83.0304,83.0304,6474.0
2016-10-04 14:00:00,85.23,85.33,85.2,85.27,10722.0,83.0304,83.1278,83.0011,83.0693,10722.0
2016-10-04 14:05:00,85.28,85.31,85.26,85.28,4979.0,83.0791,83.1083,83.0596,83.0791,4979.0
2016-10-04 14:10:00,85.27,85.3,85.22,85.25,6968.0,83.0693,83.0985,83.0206,83.0498,6968.0
2016-10-04 14:15:00,85.26,85.31,85.24,85.26,10013.0,83.0596,83.1083,83.0401,83.0596,10013.0
2016-10-04 14:20:00,85.24,85.24,85.13,85.2,8498.0,83.0401,83.0401,82.9329,83.0011,8498.0
2016-10-04 14:25:00,85.2,85.2,85.15,85.19,8098.0,83.0011,83.0011,82.9524,82.9914,8098.0
2016-10-04 14:30:00,85.2,85.33,85.2,85.32,11463.0,83.0011,83.1278,83.0011,83.118,11463.0
2016-10-04 14:35:00,85.31,85.35,85.28,85.34,8154.0,83.1083,83.1473,83.0791,83.1375,8154.0
2016-10-04 14:40:00,85.33,85.38,85.31,85.36,12523.0,83.1278,83.1765,83.1083,83.157,12523.0
2016-10-04 14:45:00,85.35,85.36,85.27,85.28,16233.0,83.1473,83.157,83.0693,83.0791,16233.0
2016-10-04 14:50:00,85.27,85.29,85.24,85.28,6400.0,83.0693,83.0888,83.0401,83.0791,6400.0
2016-10-04 14:55:00,85.26,85.26,85.15,85.18,12450.0,83.0596,83.0596,82.9524,82.9816,12450.0
2016-10-04 15:00:00,85.17,85.32,85.15,85.32,17166.0,82.9719,83.118,82.9524,83.118,17166.0
2016-10-04 15:05:00,85.32,85.45,85.3,85.42,18906.0,83.118,83.2447,83.0985,83.2155,18906.0
2016-10-04 15:10:00,85.42,85.42,85.35,85.4,13450.0,83.2155,83.2155,83.1473,83.196,13450.0
2016-10-04 15:15:00,85.39,85.39,85.3,85.36,9030.0,83.1862,83.1862,83.0985,83.157,9030.0
2016-10-04 15:20:00,85.36,85.42,85.33,85.38,14118.0,83.157,83.2155,83.1278,83.1765,14118.0
2016-10-04 15:25:00,85.39,85.46,85.38,85.43,15780.0,83.1862,83.2544,83.1765,83.2252,15780.0
2016-10-04 15:30:00,85.44,85.52,85.42,85.46,18734.0,83.2349,83.3129,83.2155,83.2544,18734.0
2016-10-04 15:35:00,85.46,85.56,85.43,85.54,18354.0,83.2544,83.3518,83.2252,83.3324,18354.0
2016-10-04 15:40:00,85.55,85.63,85.5,85.56,23720.0,83.3421,83.42,83.2934,83.3518,23720.0
2016-10-04 15:45:00,85.57,85.58,85.47,85.48,25047.0,83.3616,83.3713,83.2642,83.2739,25047.0
2016-10-04 15:50:00,85.48,85.54,85.47,85.54,31427.0,83.2739,83.3324,83.2642,83.3324,31427.0
2016-10-04 15:55:00,85.53,85.56,85.47,85.56,48566.0,83.3226,83.3518,83.2642,83.3518,48566.0
2016-10-05 09:30:00,85.56,85.6,85.1,85.14,30328.0,83.3518,83.3908,82.9037,82.9427,30328.0
2016-10-05 09:35:00,85.16,85.48,85.15,85.43,15973.0,82.9622,83.2739,82.9524,83.2252,15973.0
2016-10-05 09:40:00,85.49,85.5,85.22,85.31,11348.0,83.2836,83.2934,83.0206,83.1083,11348.0
2016-10-05 09:45:00,85.34,85.37,85.19,85.27,8806.0,83.1375,83.1667,82.9914,83.0693,8806.0
2016-10-05 09:50:00,85.29,85.3,84.99,84.99,61195.0,83.0888,83.0985,82.7965,82.7965,61195.0
2016-10-05 09:55:00,85.0,85.13,84.97,85.07,25090.0,82.8063,82.9329,82.7771,82.8745,25090.0
2016-10-05 10:00:00,85.05,85.14,85.03,85.1,14956.0,82.855,82.9427,82.8355,82.9037,14956.0
2016-10-05 10:05:00,85.1,85.24,85.1,85.17,53535.0,82.9037,83.0401,82.9037,82.9719,53535.0
2016-10-05 10:10:00,85.17,85.19,85.1,85.17,30602.0,82.9719,82.9914,82.9037,82.9719,30602.0
2016-10-05 10:15:00,85.19,85.31,85.16,85.29,13334.0,82.9914,83.1083,82.9622,83.0888,13334.0
2016-10-05 10:20:00,85.3,85.52,85.3,85.52,12483.0,83.0985,83.3129,83.0985,83.3129,12483.0
2016-10-05 10:25:00,85.52,85.59,85.49,85.57,21996.0,83.3129,83.3811,83.2836,83.3616,21996.0
2016-10-05 10:30:00,85.58,85.61,85.5,85.56,23777.0,83.3713,83.4005,83.2934,83.3518,23777.0
2016-10-05 10:35:00,85.56,85.75,85.56,85.72,38893.0,83.3518,83.5369,83.3518,83.5077,38893.0
2016-10-05 10:40:00,85.69,85.73,85.55,85.61,14290.0,83.4785,83.5175,83.3421,83.4005,14290.0
2016-10-05 10:45:00,85.58,85.64,85.56,85.6,15646.0,83.3713,83.4298,83.3518,83.3908,15646.0
2016-10-05 10:50:00,85.56,85.68,85.56,85.68,9431.0,83.3518,83.4687,83.3518,83.4687,9431.0
2016-10-05 10:55:00,85.65,85.68,85.61,85.61,14859.0,83.4395,83.4687,83.4005,83.4005,14859.0
2016-10-05 11:00:00,85.61,85.63,85.56,85.56,10588.0,83.4005,83.42,83.3518,83.3518,10588.0
2016-10-05 11:05:00,85.57,85.65,85.52,85.64,17151.0,83.3616,83.4395,83.3129,83.4298,17151.0
2016-10-05 11:10:00,85.61,85.66,85.61,85.63,10668.0,83.4005,83.4493,83.4005,83.42,10668.0
2016-10-05 11:15:00,85.63,85.64,85.45,85.52,20386.0,83.42,83.4298,83.2447,83.3129,20386.0
2016-10-05 11:20:00,85.5,85.5,85.38,85.45,9342.0,83.2934,83.2934,83.1765,83.2447,9342.0
2016-10-05 11:25:00,85.45,85.56,85.43,85.53,8900.0,83.2447,83.3518,83.2252,83.3226,8900.0
2016-10-05 11:30:00,85.54,85.63,85.52,85.6,14625.0,83.3324,83.42,83.3129,83.3908,14625.0
2016-10-05 11:35:00,85.6,85.64,85.5,85.54,12760.0,83.3908,83.4298,83.2934,83.3324,12760.0
2016-10-05 11:40:00,85.54,85.6,85.53,85.59,7503.0,83.3324,83.3908,83.3226,83.3811,7503.0
2016-10-05 11:45:00,85.6,85.62,85.51,85.52,9449.0,83.3908,83.4103,83.3031,83.3129,9449.0
2016-10-05 11:50:00,85.54,85.54,85.45,85.49,8278.0,83.3324,83.3324,83.2447,83.2836,8278.0
2016-10-05 11:55:00,85.49,85.5,85.35,85.38,35627.0,83.2836,83.2934,83.1473,83.1765,35627.0
2016-10-05 12:00:00,85.39,85.45,85.36,85.45,8192.0,83.1862,83.2447,83.157,83.2447,8192.0
2016-10-05 12:05:00,85.44,85.6,85.44,85.56,13559.0,83.2349,83.3908,83.2349,83.3518,13559.0
2016-10-05 12:10:00,85.54,85.64,85.51,85.64,18472.0,83.3324,83.4298,83.3031,83.4298,18472.0
2016-10-05 12:15:00,85.65,85.68,85.63,85.64,6929.0,83.4395,83.4687,83.42,83.4298,6929.0
2016-10-05 12:20:00,85.63,85.69,85.61,85.67,32950.0,83.42,83.4785,83.4005,83.459,32950.0
2016-10-05 12:25:00,85.68,85.68,85.53,85.55,9452.0,83.4687,83.4687,83.3226,83.3421,9452.0
2016-10-05 12:30:00,85.54,85.55,85.51,85.54,6200.0,83.3324,83.3421,83.3031,83.3324,6200.0
2016-10-05 12:35:00,85.54,85.54,85.48,85.5,5700.0,83.3324,83.3324,83.2739,83.2934,5700.0
2016-10-05 12:40:00,85.51,85.51,85.44,85.47,8400.0,83.3031,83.3031,83.2349,83.2642,8400.0
2016-10-05 12:45:00,85.48,85.53,85.48,85.53,10344.0,83.2739,83.3226,83.2739,83.3226,10344.0
2016-10-05 12:50:00,85.53,85.59,85.53,85.54,8283.0,83.3226,83.3811,83.3226,83.3324,8283.0
2016-10-05 12:55:00,85.54,85.55,85.49,85.53,11525.0,83.3324,83.3421,83.2836,83.3226,11525.0
2016-10-05 13:00:00,85.53,85.6,85.52,85.53,9400.0,83.3226,83.3908,83.3129,83.3226,9400.0
2016-10-05 13:05:00,85.54,85.58,85.5,85.54,10200.0,83.3324,83.3713,83.2934,83.3324,10200.0
2016-10-05 13:10:00,85.53,85.56,85.5,85.5,16080.0,83.3226,83.3518,83.2934,83.2934,16080.0
2016-10-05 13:15:00,85.51,85.61,85.51,85.51,15599.0,83.3031,83.4005,83.3031,83.3031,15599.0
2016-10-05 13:20:00,85.51,85.57,85.5,85.5,15012.0,83.3031,83.3616,83.2934,83.2934,15012.0
2016-10-05 13:25:00,85.5,85.59,85.5,85.59,5088.0,83.2934,83.3811,83.2934,83.3811,5088.0
2016-10-05 13:30:00,85.57,85.6,85.54,85.59,6500.0,83.3616,83.3908,83.3324,83.3811,6500.0
2016-10-05 13:35:00,85.6,85.67,85.59,85.61,7253.0,83.3908,83.459,83.3811,83.4005,7253.0
2016-10-05 13:40:00,85.62,85.66,85.58,85.64,7351.0,83.4103,83.4493,83.3713,83.4298,7351.0
2016-10-05 13:45:00,85.63,85.65,85.55,85.59,9131.0,83.42,83.4395,83.3421,83.3811,9131.0
2016-10-05 13:50:00,85.61,85.65,85.59,85.62,8800.0,83.4005,83.4395,83.3811,83.4103,8800.0
2016-10-05 13:55:00,85.62,85.66,85.56,85.6,11597.0,83.4103,83.4493,83.3518,83.3908,11597.0
2016-10-05 14:00:00,85.6,85.61,85.57,85.6,6827.0,83.3908,83.4005,83.3616,83.3908,6827.0
2016-10-05 14:05:00,85.6,85.61,85.5,85.5,8048.0,83.3908,83.4005,83.2934,83.2934,8048.0
2016-10-05 14:10:00,85.51,85.55,85.5,85.51,6239.0,83.3031,83.3421,83.2934,83.3031,6239.0
2016-10-05 14:15:00,85.51,85.56,85.5,85.53,8493.0,83.3031,83.3518,83.2934,83.3226,8493.0
2016-10-05 14:20:00,85.54,85.57,85.53,85.55,5816.0,83.3324,83.3616,83.3226,83.3421,5816.0
2016-10-05 14:25:00,85.55,85.58,85.51,85.54,8638.0,83.3421,83.3713,83.3031,83.3324,8638.0
2016-10-05 14:30:00,85.53,85.57,85.5,85.55,10341.0,83.3226,83.3616,83.2934,83.3421,10341.0
2016-10-05 14:35:00,85.5,85.6,85.5,85.55,13520.0,83.2934,83.3908,83.2934,83.3421,13520.0
2016-10-05 14:40:00,85.53,85.6,85.51,85.54,10145.0,83.3226,83.3908,83.3031,83.3324,10145.0
2016-10-05 14:45:00,85.55,85.58,85.51,85.57,7220.0,83.3421,83.3713,83.3031,83.3616,7220.0
2016-10-05 14:50:00,85.58,85.62,85.54,85.54,7623.0,83.3713,83.4103,83.3324,83.3324,7623.0
2016-10-05 14:55:00,85.54,85.61,85.54,85.58,9414.0,83.3324,83.4005,83.3324,83.3713,9414.0
2016-10-05 15:00:00,85.6,85.65,85.56,85.65,11600.0,83.3908,83.4395,83.3518,83.4395,11600.0
2016-10-05 15:05:00,85.67,85.67,85.58,85.62,11272.0,83.459,83.459,83.3713,83.4103,11272.0
2016-10-05 15:10:00,85.62,85.67,85.61,85.65,11593.0,83.4103,83.459,83.4005,83.4395,11593.0
2016-10-05 15:15:00,85.66,85.67,85.56,85.56,18395.0,83.4493,83.459,83.3518,83.3518,18395.0
2016-10-05 15:20:00,85.56,85.56,85.5,85.5,21827.0,83.3518,83.3518,83.2934,83.2934,21827.0
2016-10-05 15:25:00,85.5,85.53,85.45,85.48,22338.0,83.2934,83.3226,83.2447,83.2739,22338.0
2016-10-05 15:30:00,85.47,85.52,85.4,85.47,43160.0,83.2642,83.3129,83.196,83.2642,43160.0
2016-10-05 15:35:00,85.47,85.48,85.41,85.46,26246.0,83.2642,83.2739,83.2057,83.2544,26246.0
2016-10-05 15:40:00,85.45,85.49,85.4,85.44,25237.0,83.2447,83.2836,83.196,83.2349,25237.0
2016-10-05 15:45:00,85.42,85.43,85.35,85.43,36170.0,83.2155,83.2252,83.1473,83.2252,36170.0
2016-10-05 15:50:00,85.42,85.46,85.38,85.42,38687.0,83.2155,83.2544,83.1765,83.2155,38687.0
2016-10-05 15:55:00,85.42,85.52,85.41,85.47,63744.0,83.2155,83.3129,83.2057,83.2642,63744.0
2016-10-06 09:30:00,85.55,85.64,85.42,85.5,47769.0,83.3421,83.4298,83.2155,83.2934,47769.0
2016-10-06 09:35:00,85.53,85.59,85.17,85.22,18398.0,83.3226,83.3811,82.9719,83.0206,18398.0
2016-10-06 09:40:00,85.24,85.31,85.07,85.19,24595.0,83.0401,83.1083,82.8745,82.9914,24595.0
2016-10-06 09:45:00,85.25,85.44,85.24,85.32,15807.0,83.0498,83.2349,83.0401,83.118,15807.0
2016-10-06 09:50:00,85.35,85.35,85.15,85.26,10335.0,83.1473,83.1473,82.9524,83.0596,10335.0
2016-10-06 09:55:00,85.21,85.26,84.94,84.94,16968.0,83.0109,83.0596,82.7478,82.7478,16968.0
2016-10-06 10:00:00,84.95,84.98,84.8,84.94,10656.0,82.7576,82.7868,82.6115,82.7478,10656.0
2016-10-06 10:05:00,84.93,84.98,84.85,84.95,6550.0,82.7381,82.7868,82.6602,82.7576,6550.0
2016-10-06 10:10:00,84.95,85.06,84.93,85.06,24653.0,82.7576,82.8647,82.7381,82.8647,24653.0
2016-10-06 10:15:00,85.1,85.1,85.0,85.04,13000.0,82.9037,82.9037,82.8063,82.8453,13000.0
2016-10-06 10:20:00,85.03,85.07,85.01,85.06,20711.0,82.8355,82.8745,82.816,82.8647,20711.0
2016-10-06 10:25:00,85.07,85.07,85.0,85.02,17124.0,82.8745,82.8745,82.8063,82.8258,17124.0
2016-10-06 10:30:00,85.01,85.07,84.95,84.95,14781.0,82.816,82.8745,82.7576,82.7576,14781.0
2016-10-06 10:35:00,84.95,84.98,84.9,84.94,8443.0,82.7576,82.7868,82.7089,82.7478,8443.0
2016-10-06 10:40:00,84.95,84.95,84.81,84.81,35381.0,82.7576,82.7576,82.6212,82.6212,35381.0
2016-10-06 10:45:00,84.82,84.87,84.8,84.82,6117.0,82.6309,82.6796,82.6115,82.6309,6117.0
2016-10-06 10:50:00,84.82,84.85,84.81,84.82,5030.0,82.6309,82.6602,82.6212,82.6309,5030.0
2016-10-06 10:55:00,84.82,84.82,84.66,84.68,14122.0,82.6309,82.6309,82.4751,82.4945,14122.0
2016-10-06 11:00:00,84.68,84.7,84.59,84.61,8553.0,82.4945,82.514,82.4069,82.4264,8553.0
2016-10-06 11:05:00,84.59,84.63,84.32,84.35,39931.0,82.4069,82.4458,82.1438,82.1731,39931.0
2016-10-06 11:10:00,84.32,84.39,84.25,84.25,28958.0,82.1438,82.212,82.0756,82.0756,28958.0
2016-10-06 11:15:00,84.25,84.39,84.25,84.29,20458.0,82.0756,82.212,82.0756,82.1146,20458.0
2016-10-06 11:20:00,84.29,84.29,84.12,84.15,28158.0,82.1146,82.1146,81.949,81.9782,28158.0
2016-10-06 11:25:00,84.14,84.3,84.14,84.22,27409.0,81.9685,82.1244,81.9685,82.0464,27409.0
2016-10-06 11:30:00,84.23,84.27,84.16,84.21,28585.0,82.0562,82.0951,81.988,82.0367,28585.0
2016-10-06 11:35:00,84.2,84.25,84.16,84.21,26686.0,82.0269,82.0756,81.988,82.0367,26686.0
2016-10-06 11:40:00,84.2,84.38,84.2,84.26,47108.0,82.0269,82.2023,82.0269,82.0854,47108.0
2016-10-06 11:45:00,84.25,84.44,84.24,84.4,92823.0,82.0756,82.2607,82.0659,82.2218,92823.0
2016-10-06 11:50:00,84.38,84.58,84.33,84.41,75747.0,82.2023,82.3971,82.1536,82.2315,75747.0
2016-10-06 11:55:00,84.42,84.43,84.25,84.28,40591.0,82.2413,82.251,82.0756,82.1049,40591.0
2016-10-06 12:00:00,84.28,84.35,84.23,84.3,35839.0,82.1049,82.1731,82.0562,82.1244,35839.0
2016-10-06 12:05:00,84.31,84.35,84.24,84.24,19856.0,82.1341,82.1731,82.0659,82.0659,19856.0
2016-10-06 12:10:00,84.26,84.27,84.21,84.21,14022.0,82.0854,82.0951,82.0367,82.0367,14022.0
2016-10-06 12:15:00,84.22,84.24,84.19,84.22,8580.0,82.0464,82.0659,82.0172,82.0464,8580.0
2016-10-06 12:20:00,84.21,84.25,84.13,84.17,29173.0,82.0367,82.0756,81.9587,81.9977,29173.0
2016-10-06 12:25:00,84.17,84.25,84.15,84.22,16249.0,81.9977,82.0756,81.9782,82.0464,16249.0
2016-10-06 12:30:00,84.23,84.26,84.22,84.22,7784.0,82.0562,82.0854,82.0464,82.0464,7784.0
2016-10-06 12:35:00,84.23,84.27,84.2,84.21,14444.0,82.0562,82.0951,82.0269,82.0367,14444.0
2016-10-06 12:40:00,84.21,84.21,84.06,84.07,27443.0,82.0367,82.0367,81.8906,81.9003,27443.0
2016-10-06 12:45:00,84.07,84.08,83.98,84.0,24331.0,81.9003,81.91,81.8126,81.8321,24331.0
2016-10-06 12:50:00,84.0,84.02,83.96,84.02,27155.0,81.8321,81.8516,81.7931,81.8516,27155.0
2016-10-06 12:55:00,84.01,84.08,83.99,84.03,46615.0,81.8418,81.91,81.8224,81.8613,46615.0
2016-10-06 13:00:00,84.02,84.1,84.01,84.09,34746.0,81.8516,81.9295,81.8418,81.9198,34746.0
2016-10-06 13:05:00,84.11,84.17,84.09,84.13,43833.0,81.9393,81.9977,81.9198,81.9587,43833.0
2016-10-06 13:10:00,84.12,84.2,84.07,84.18,29734.0,81.949,82.0269,81.9003,82.0075,29734.0
2016-10-06 13:15:00,84.16,84.27,84.16,84.2,33602.0,81.988,82.0951,81.988,82.0269,33602.0
2016-10-06 13:20:00,84.2,84.33,84.18,84.33,27452.0,82.0269,82.1536,82.0075,82.1536,27452.0
2016-10-06 13:25:00,84.32,84.32,84.26,84.3,11716.0,82.1438,82.1438,82.0854,82.1244,11716.0
2016-10-06 13:30:00,84.31,84.34,84.26,84.26,37001.0,82.1341,82.1633,82.0854,82.0854,37001.0
2016-10-06 13:35:00,84.26,84.29,84.15,84.15,18601.0,82.0854,82.1146,81.9782,81.9782,18601.0
2016-10-06 13:40:00,84.14,84.19,84.1,84.17,43481.0,81.9685,82.0172,81.9295,81.9977,43481.0
2016-10-06 13:45:00,84.17,84.17,84.0,84.04,39863.0,81.9977,81.9977,81.8321,81.8711,39863.0
2016-10-06 13:50:00,84.06,84.12,83.97,84.03,32147.0,81.8906,81.949,81.8029,81.8613,32147.0
2016-10-06 13:55:00,84.02,84.05,83.94,83.95,9337.0,81.8516,81.8808,81.7736,81.7834,9337.0
2016-10-06 14:00:00,83.97,84.01,83.93,83.99,15730.0,81.8029,81.8418,81.7639,81.8224,15730.0
2016-10-06 14:05:00,84.0,84.02,83.91,83.94,18329.0,81.8321,81.8516,81.7444,81.7736,18329.0
2016-10-06 14:10:00,83.95,83.96,83.89,83.96,26148.0,81.7834,81.7931,81.7249,81.7931,26148.0
2016-10-06 14:15:00,83.98,83.98,83.89,83.91,38052.0,81.8126,81.8126,81.7249,81.7444,38052.0
2016-10-06 14:20:00,83.91,83.94,83.9,83.92,22878.0,81.7444,81.7736,81.7347,81.7542,22878.0
2016-10-06 14:25:00,83.94,83.94,83.87,83.87,16313.0,81.7736,81.7736,81.7055,81.7055,16313.0
2016-10-06 14:30:00,83.87,84.13,83.86,84.05,65845.0,81.7055,81.9587,81.6957,81.8808,65845.0
2016-10-06 14:35:00,84.05,84.21,84.04,84.21,29892.0,81.8808,82.0367,81.8711,82.0367,29892.0
2016-10-06 14:40:00,84.19,84.27,84.14,84.23,16761.0,82.0172,82.0951,81.9685,82.0562,16761.0
2016-10-06 14:45:00,84.22,84.22,84.08,84.15,34144.0,82.0464,82.0464,81.91,81.9782,34144.0
2016-10-06 14:50:00,84.15,84.22,84.12,84.21,13253.0,81.9782,82.0464,81.949,82.0367,13253.0
2016-10-06 14:55:00,84.23,84.3,84.22,84.3,38840.0,82.0562,82.1244,82.0464,82.1244,38840.0
2016-10-06 15:00:00,84.31,84.44,84.3,84.44,22219.0,82.1341,82.2607,82.1244,82.2607,22219.0
2016-10-06 15:05:00,84.43,84.48,84.37,84.44,21439.0,82.251,82.2997,82.1925,82.2607,21439.0
2016-10-06 15:10:00,84.42,84.47,84.39,84.43,14030.0,82.2413,82.29,82.212,82.251,14030.0
2016-10-06 15:15:00,84.44,84.48,84.39,84.42,27303.0,82.2607,82.2997,82.212,82.2413,27303.0
2016-10-06 15:20:00,84.42,84.51,84.42,84.5,23153.0,82.2413,82.3289,82.2413,82.3192,23153.0
2016-10-06 15:25:00,84.5,84.57,84.5,84.54,21044.0,82.3192,82.3874,82.3192,82.3582,21044.0
2016-10-06 15:30:00,84.53,84.6,84.52,84.59,34260.0,82.3484,82.4166,82.3387,82.4069,34260.0
2016-10-06 15:35:00,84.59,84.6,84.52,84.55,28880.0,82.4069,82.4166,82.3387,82.3679,28880.0
2016-10-06 15:40:00,84.55,84.59,84.42,84.44,75397.0,82.3679,82.4069,82.2413,82.2607,75397.0
2016-10-06 15:45:00,84.44,84.44,84.28,84.3,112129.0,82.2607,82.2607,82.1049,82.1244,112129.0
2016-10-06 15:50:00,84.29,84.42,84.28,84.42,80459.0,82.1146,82.2413,82.1049,82.2413,80459.0
2016-10-06 15:55:00,84.42,84.58,84.41,84.58,181947.0,82.2413,82.3971,82.2315,82.3971,181947.0
2016-10-07 09:30:00,85.06,85.19,84.71,84.73,60553.0,82.8647,82.9914,82.5238,82.5433,60553.0
2016-10-07 09:35:00,84.75,84.96,84.63,84.9,13481.0,82.5627,82.7673,82.4458,82.7089,13481.0
2016-10-07 09:40:00,84.84,84.84,84.66,84.74,10548.0,82.6504,82.6504,82.4751,82.553,10548.0
2016-10-07 09:45:00,84.76,84.81,84.62,84.67,18024.0,82.5725,82.6212,82.4361,82.4848,18024.0
2016-10-07 09:50:00,84.66,84.81,84.65,84.77,18798.0,82.4751,82.6212,82.4653,82.5822,18798.0
2016-10-07 09:55:00,84.72,84.8,84.7,84.7,14106.0,82.5335,82.6115,82.514,82.514,14106.0
2016-10-07 10:00:00,84.7,84.8,84.69,84.75,30207.0,82.514,82.6115,82.5043,82.5627,30207.0
2016-10-07 10:05:00,84.75,84.78,84.71,84.74,59128.0,82.5627,82.592,82.5238,82.553,59128.0
2016-10-07 10:10:00,84.75,84.78,84.65,84.72,19052.0,82.5627,82.592,82.4653,82.5335,19052.0
2016-10-07 10:15:00,84.71,84.71,84.43,84.55,21869.0,82.5238,82.5238,82.251,82.3679,21869.0
2016-10-07 10:20:00,84.53,84.71,84.45,84.59,12104.0,82.3484,82.5238,82.2705,82.4069,12104.0
2016-10-07 10:25:00,84.57,84.61,84.48,84.56,24915.0,82.3874,82.4264,82.2997,82.3776,24915.0
2016-10-07 10:30:00,84.55,84.59,84.5,84.5,8785.0,82.3679,82.4069,82.3192,82.3192,8785.0
2016-10-07 10:35:00,84.5,84.56,84.48,84.55,43097.0,82.3192,82.3776,82.2997,82.3679,43097.0
2016-10-07 10:40:00,84.55,84.56,84.49,84.52,22050.0,82.3679,82.3776,82.3095,82.3387,22050.0
2016-10-07 10:45:00,84.54,84.56,84.49,84.5,21329.0,82.3582,82.3776,82.3095,82.3192,21329.0
2016-10-07 10:50:00,84.49,84.54,84.34,84.47,47999.0,82.3095,82.3582,82.1633,82.29,47999.0
2016-10-07 10:55:00,84.46,84.47,84.37,84.4,34624.0,82.2802,82.29,82.1925,82.2218,34624.0
2016-10-07 11:00:00,84.4,84.5,84.39,84.43,13288.0,82.2218,82.3192,82.212,82.251,13288.0
2016-10-07 11:05:00,84.4,84.49,84.39,84.45,7842.0,82.2218,82.3095,82.212,82.2705,7842.0
2016-10-07 11:10:00,84.45,84.45,84.37,84.41,10260.0,82.2705,82.2705,82.1925,82.2315,10260.0
2016-10-07 11:15:00,84.4,84.46,84.39,84.45,8307.0,82.2218,82.2802,82.212,82.2705,8307.0
2016-10-07 11:20:00,84.41,84.41,84.25,84.25,78811.0,82.2315,82.2315,82.0756,82.0756,78811.0
2016-10-07 11:25:00,84.26,84.28,84.19,84.2,7511.0,82.0854,82.1049,82.0172,82.0269,7511.0
2016-10-07 11:30:00,84.2,84.27,84.13,84.18,13262.0,82.0269,82.0951,81.9587,82.0075,13262.0
2016-10-07 11:35:00,84.17,84.21,84.03,84.04,58273.0,81.9977,82.0367,81.8613,81.8711,58273.0
2016-10-07 11:40:00,84.06,84.11,83.82,83.82,28047.0,81.8906,81.9393,81.6567,81.6567,28047.0
2016-10-07 11:45:00,83.82,83.85,83.64,83.7,29220.0,81.6567,81.686,81.4814,81.5398,29220.0
2016-10-07 11:50:00,83.68,83.68,83.52,83.61,17841.0,81.5204,81.5204,81.3645,81.4522,17841.0
2016-10-07 11:55:00,83.62,83.65,83.58,83.58,13440.0,81.4619,81.4911,81.4229,81.4229,13440.0
2016-10-07 12:00:00,83.6,83.79,83.58,83.6,41418.0,81.4424,81.6275,81.4229,81.4424,41418.0
2016-10-07 12:05:00,83.61,83.64,83.52,83.61,13490.0,81.4522,81.4814,81.3645,81.4522,13490.0
2016-10-07 12:10:00,83.6,83.61,83.48,83.58,16015.0,81.4424,81.4522,81.3255,81.4229,16015.0
2016-10-07 12:15:00,83.58,83.58,83.51,83.53,3644.0,81.4229,81.4229,81.3547,81.3742,3644.0
2016-10-07 12:20:00,83.58,83.58,83.48,83.49,10069.0,81.4229,81.4229,81.3255,81.3353,10069.0
2016-10-07 12:25:00,83.5,83.5,83.44,83.49,13044.0,81.345,81.345,81.2866,81.3353,13044.0
2016-10-07 12:30:00,83.49,83.6,83.47,83.58,22652.0,81.3353,81.4424,81.3158,81.4229,22652.0
2016-10-07 12:35:00,83.56,83.56,83.45,83.47,19304.0,81.4035,81.4035,81.2963,81.3158,19304.0
2016-10-07 12:40:00,83.48,83.59,83.46,83.59,25260.0,81.3255,81.4327,81.306,81.4327,25260.0
2016-10-07 12:45:00,83.59,83.7,83.53,83.7,27731.0,81.4327,81.5398,81.3742,81.5398,27731.0
2016-10-07 12:50:00,83.69,83.7,83.63,83.64,30393.0,81.5301,81.5398,81.4716,81.4814,30393.0
2016-10-07 12:55:00,83.63,83.7,83.62,83.7,15569.0,81.4716,81.5398,81.4619,81.5398,15569.0
2016-10-07 13:00:00,83.73,83.74,83.66,83.7,15435.0,81.5691,81.5788,81.5009,81.5398,15435.0
2016-10-07 13:05:00,83.7,83.7,83.57,83.64,21828.0,81.5398,81.5398,81.4132,81.4814,21828.0
2016-10-07 13:10:00,83.63,83.65,83.51,83.54,41282.0,81.4716,81.4911,81.3547,81.384,41282.0
2016-10-07 13:15:00,83.54,83.6,83.51,83.58,21045.0,81.384,81.4424,81.3547,81.4229,21045.0
2016-10-07 13:20:00,83.56,83.59,83.48,83.59,26895.0,81.4035,81.4327,81.3255,81.4327,26895.0
2016-10-07 13:25:00,83.56,83.68,83.56,83.63,16295.0,81.4035,81.5204,81.4035,81.4716,16295.0
2016-10-07 13:30:00,83.62,83.69,83.59,83.68,18885.0,81.4619,81.5301,81.4327,81.5204,18885.0
2016-10-07 13:35:00,83.69,83.83,83.69,83.82,14010.0,81.5301,81.6665,81.5301,81.6567,14010.0
2016-10-07 13:40:00,83.83,83.9,83.76,83.76,20036.0,81.6665,81.7347,81.5983,81.5983,20036.0
2016-10-07 13:45:00,83.77,83.77,83.68,83.68,18908.0,81.608,81.608,81.5204,81.5204,18908.0
2016-10-07 13:50:00,83.7,83.72,83.55,83.67,33075.0,81.5398,81.5593,81.3937,81.5106,33075.0
2016-10-07 13:55:00,83.65,83.77,83.63,83.66,23468.0,81.4911,81.608,81.4716,81.5009,23468.0
2016-10-07 14:00:00,83.67,83.7,83.58,83.59,15443.0,81.5106,81.5398,81.4229,81.4327,15443.0
2016-10-07 14:05:00,83.6,83.6,83.46,83.57,28161.0,81.4424,81.4424,81.306,81.4132,28161.0
2016-10-07 14:10:00,83.6,83.78,83.59,83.73,19340.0,81.4424,81.6178,81.4327,81.5691,19340.0
2016-10-07 14:15:00,83.74,83.75,83.64,83.71,15707.0,81.5788,81.5886,81.4814,81.5496,15707.0
2016-10-07 14:20:00,83.71,83.82,83.7,83.82,8258.0,81.5496,81.6567,81.5398,81.6567,8258.0
2016-10-07 14:25:00,83.8,83.85,83.77,83.79,13645.0,81.6373,81.686,81.608,81.6275,13645.0
2016-10-07 14:30:00,83.79,83.81,83.75,83.75,12913.0,81.6275,81.647,81.5886,81.5886,12913.0
2016-10-07 14:35:00,83.76,83.78,83.72,83.74,13042.0,81.5983,81.6178,81.5593,81.5788,13042.0
2016-10-07 14:40:00,83.75,83.76,83.7,83.76,9824.0,81.5886,81.5983,81.5398,81.5983,9824.0
2016-10-07 14:45:00,83.76,83.78,83.74,83.76,14383.0,81.5983,81.6178,81.5788,81.5983,14383.0
2016-10-07 14:50:00,83.77,83.78,83.73,83.75,15694.0,81.608,81.6178,81.5691,81.5886,15694.0
2016-10-07 14:55:00,83.76,83.8,83.75,83.79,26295.0,81.5983,81.6373,81.5886,81.6275,26295.0
2016-10-07 15:00:00,83.79,83.8,83.69,83.71,18810.0,81.6275,81.6373,81.5301,81.5496,18810.0
2016-10-07 15:05:00,83.7,83.72,83.68,83.7,14371.0,81.5398,81.5593,81.5204,81.5398,14371.0
2016-10-07 15:10:00,83.69,83.74,83.68,83.7,13873.0,81.5301,81.5788,81.5204,81.5398,13873.0
2016-10-07 15:15:00,83.69,83.71,83.67,83.67,14756.0,81.5301,81.5496,81.5106,81.5106,14756.0
2016-10-07 15:20:00,83.67,83.7,83.66,83.69,10931.0,81.5106,81.5398,81.5009,81.5301,10931.0
2016-10-07 15:25:00,83.67,83.72,83.67,83.67,16876.0,81.5106,81.5593,81.5106,81.5106,16876.0
2016-10-07 15:30:00,83.68,83.76,83.68,83.73,52116.0,81.5204,81.5983,81.5204,81.5691,52116.0
2016-10-07 15:35:00,83.73,83.78,83.73,83.73,23574.0,81.5691,81.6178,81.5691,81.5691,23574.0
2016-10-07 15:40:00,83.74,83.82,83.72,83.79,113918.0,81.5788,81.6567,81.5593,81.6275,113918.0
2016-10-07 15:45:00,83.78,83.79,83.74,83.75,45778.0,81.6178,81.6275,81.5788,81.5886,45778.0
2016-10-07 15:50:00,83.77,83.85,83.75,83.84,40309.0,81.608,81.686,81.5886,81.6762,40309.0
2016-10-07 15:55:00,83.85,83.96,83.77,83.8,96793.0,81.686,81.7931,81.608,81.6373,96793.0
2016-10-10 09:30:00,84.07,84.25,84.0,84.16,46165.0,81.9003,82.0756,81.8321,81.988,46165.0
2016-10-10 09:35:00,84.13,84.17,83.85,83.92,40799.0,81.9587,81.9977,81.686,81.7542,40799.0
2016-10-10 09:40:00,83.96,84.11,83.9,84.03,39852.0,81.7931,81.9393,81.7347,81.8613,39852.0
2016-10-10 09:45:00,84.04,84.16,83.9,84.14,18206.0,81.8711,81.988,81.7347,81.9685,18206.0
2016-10-10 09:50:00,84.14,84.26,84.05,84.25,24134.0,81.9685,82.0854,81.8808,82.0756,24134.0
2016-10-10 09:55:00,84.27,84.29,84.04,84.12,21722.0,82.0951,82.1146,81.8711,81.949,21722.0
2016-10-10 10:00:00,84.29,84.41,84.28,84.3,8886.0,82.1146,82.2315,82.1049,82.1244,8886.0
2016-10-10 10:05:00,84.31,84.41,84.15,84.2,46796.0,82.1341,82.2315,81.9782,82.0269,46796.0
2016-10-10 10:10:00,84.19,84.25,84.04,84.11,18148.0,82.0172,82.0756,81.8711,81.9393,18148.0
2016-10-10 10:15:00,84.11,84.11,83.93,83.95,22406.0,81.9393,81.9393,81.7639,81.7834,22406.0
2016-10-10 10:20:00,83.93,83.99,83.85,83.87,21250.0,81.7639,81.8224,81.686,81.7055,21250.0
2016-10-10 10:25:00,83.88,83.94,83.87,83.9,23858.0,81.7152,81.7736,81.7055,81.7347,23858.0
2016-10-10 10:30:00,83.9,84.07,83.9,84.02,33092.0,81.7347,81.9003,81.7347,81.8516,33092.0
2016-10-10 10:35:00,84.04,84.14,84.0,84.02,63533.0,81.8711,81.9685,81.8321,81.8516,63533.0
2016-10-10 10:40:00,84.0,84.04,83.97,83.98,18418.0,81.8321,81.8711,81.8029,81.8126,18418.0
2016-10-10 10:45:00,83.97,83.97,83.86,83.91,36538.0,81.8029,81.8029,81.6957,81.7444,36538.0
2016-10-10 10:50:00,83.89,84.04,83.89,84.04,6900.0,81.7249,81.8711,81.7249,81.8711,6900.0
2016-10-10 10:55:00,84.04,84.15,84.0,84.15,42538.0,81.8711,81.9782,81.8321,81.9782,42538.0
2016-10-10 11:00:00,84.15,84.2,84.08,84.11,33624.0,81.9782,82.0269,81.91,81.9393,33624.0
2016-10-10 11:05:00,84.12,84.31,84.12,84.31,26308.0,81.949,82.1341,81.949,82.1341,26308.0
2016-10-10 11:10:00,84.31,84.38,84.31,84.34,19847.0,82.1341,82.2023,82.1341,82.1633,19847.0
2016-10-10 11:15:00,84.34,84.36,84.28,84.28,26537.0,82.1633,82.1828,82.1049,82.1049,26537.0
2016-10-10 11:20:00,84.27,84.41,84.27,84.41,34109.0,82.0951,82.2315,82.0951,82.2315,34109.0
2016-10-10 11:25:00,84.4,84.44,84.36,84.38,55439.0,82.2218,82.2607,82.1828,82.2023,55439.0
2016-10-10 11:30:00,84.39,84.43,84.36,84.38,22005.0,82.212,82.251,82.1828,82.2023,22005.0
2016-10-10 11:35:00,84.38,84.45,84.38,84.44,12452.0,82.2023,82.2705,82.2023,82.2607,12452.0
2016-10-10 11:40:00,84.45,84.52,84.44,84.51,16562.0,82.2705,82.3387,82.2607,82.3289,16562.0
2016-10-10 11:45:00,84.51,84.62,84.51,84.62,14018.0,82.3289,82.4361,82.3289,82.4361,14018.0
2016-10-10 11:50:00,84.62,84.67,84.61,84.66,14065.0,82.4361,82.4848,82.4264,82.4751,14065.0
2016-10-10 11:55:00,84.65,84.7,84.63,84.65,13400.0,82.4653,82.514,82.4458,82.4653,13400.0
2016-10-10 12:00:00,84.65,84.66,84.56,84.61,19799.0,82.4653,82.4751,82.3776,82.4264,19799.0
2016-10-10 12:05:00,84.61,84.62,84.58,84.59,3301.0,82.4264,82.4361,82.3971,82.4069,3301.0
2016-10-10 12:10:00,84.58,84.58,84.52,84.52,5919.0,82.3971,82.3971,82.3387,82.3387,5919.0
2016-10-10 12:15:00,84.52,84.53,84.41,84.48,33512.0,82.3387,82.3484,82.2315,82.2997,33512.0
2016-10-10 12:20:00,84.49,84.57,84.48,84.53,10889.0,82.3095,82.3874,82.2997,82.3484,10889.0
2016-10-10 12:25:00,84.53,84.58,84.51,84.57,10074.0,82.3484,82.3971,82.3289,82.3874,10074.0
2016-10-10 12:30:00,84.6,84.68,84.59,84.66,12824.0,82.4166,82.4945,82.4069,82.4751,12824.0
2016-10-10 12:35:00,84.66,84.68,84.63,84.68,5155.0,82.4751,82.4945,82.4458,82.4945,5155.0
2016-10-10 12:40:00,84.69,84.7,84.64,84.66,23824.0,82.5043,82.514,82.4556,82.4751,23824.0
2016-10-10 12:45:00,84.66,84.67,84.6,84.6,40546.0,82.4751,82.4848,82.4166,82.4166,40546.0
2016-10-10 12:50:00,84.61,84.62,84.5,84.55,75069.0,82.4264,82.4361,82.3192,82.3679,75069.0
2016-10-10 12:55:00,84.55,84.65,84.53,84.6,22803.0,82.3679,82.4653,82.3484,82.4166,22803.0
2016-10-10 13:00:00,84.59,84.6,84.54,84.58,14556.0,82.4069,82.4166,82.3582,82.3971,14556.0
2016-10-10 13:05:00,84.59,84.67,84.58,84.65,72835.0,82.4069,82.4848,82.3971,82.4653,72835.0
2016-10-10 13:10:00,84.66,84.72,84.66,84.71,9736.0,82.4751,82.5335,82.4751,82.5238,9736.0
2016-10-10 13:15:00,84.72,84.77,84.67,84.73,12319.0,82.5335,82.5822,82.4848,82.5433,12319.0
2016-10-10 13:20:00,84.73,84.77,84.7,84.76,7417.0,82.5433,82.5822,82.514,82.5725,7417.0
2016-10-10 13:25:00,84.76,84.81,84.73,84.8,18646.0,82.5725,82.6212,82.5433,82.6115,18646.0
2016-10-10 13:30:00,84.81,84.92,84.79,84.83,54387.0,82.6212,82.7284,82.6017,82.6407,54387.0
2016-10-10 13:35:00,84.83,84.86,84.79,84.8,11296.0,82.6407,82.6699,82.6017,82.6115,11296.0
2016-10-10 13:40:00,84.79,84.88,84.79,84.87,10160.0,82.6017,82.6894,82.6017,82.6796,10160.0
2016-10-10 13:45:00,84.88,84.89,84.82,84.83,16099.0,82.6894,82.6991,82.6309,82.6407,16099.0
2016-10-10 13:50:00,84.82,84.83,84.8,84.8,15222.0,82.6309,82.6407,82.6115,82.6115,15222.0
2016-10-10 13:55:00,84.79,84.85,84.77,84.84,10540.0,82.6017,82.6602,82.5822,82.6504,10540.0
2016-10-10 14:00:00,84.84,84.91,84.78,84.82,30353.0,82.6504,82.7186,82.592,82.6309,30353.0
2016-10-10 14:05:00,84.81,84.81,84.7,84.72,6976.0,82.6212,82.6212,82.514,82.5335,6976.0
2016-10-10 14:10:00,84.72,84.72,84.6,84.63,8686.0,82.5335,82.5335,82.4166,82.4458,8686.0
2016-10-10 14:15:00,84.63,84.68,84.62,84.67,10402.0,82.4458,82.4945,82.4361,82.4848,10402.0
2016-10-10 14:20:00,84.67,84.72,84.66,84.67,7167.0,82.4848,82.5335,82.4751,82.4848,7167.0
2016-10-10 14:25:00,84.67,84.73,84.67,84.7,9050.0,82.4848,82.5433,82.4848,82.514,9050.0
2016-10-10 14:30:00,84.72,84.75,84.64,84.75,6625.0,82.5335,82.5627,82.4556,82.5627,6625.0
2016-10-10 14:35:00,84.74,84.74,84.68,84.71,4850.0,82.553,82.553,82.4945,82.5238,4850.0
2016-10-10 14:40:00,84.69,84.73,84.69,84.7,4712.0,82.5043,82.5433,82.5043,82.514,4712.0
2016-10-10 14:45:00,84.7,84.71,84.65,84.66,5963.0,82.514,82.5238,82.4653,82.4751,5963.0
2016-10-10 14:50:00,84.66,84.69,84.64,84.66,7200.0,82.4751,82.5043,82.4556,82.4751,7200.0
2016-10-10 14:55:00,84.68,84.69,84.65,84.68,10936.0,82.4945,82.5043,82.4653,82.4945,10936.0
2016-10-10 15:00:00,84.67,84.71,84.62,84.71,13637.0,82.4848,82.5238,82.4361,82.5238,13637.0
2016-10-10 15:05:00,84.7,84.76,84.67,84.73,13705.0,82.514,82.5725,82.4848,82.5433,13705.0
2016-10-10 15:10:00,84.73,84.77,84.71,84.74,11961.0,82.5433,82.5822,82.5238,82.553,11961.0
2016-10-10 15:15:00,84.74,84.8,84.73,84.78,9725.0,82.553,82.6115,82.5433,82.592,9725.0
2016-10-10 15:20:00,84.77,84.79,84.73,84.77,13377.0,82.5822,82.6017,82.5433,82.5822,13377.0
2016-10-10 15:25:00,84.77,84.84,84.76,84.83,20834.0,82.5822,82.6504,82.5725,82.6407,20834.0
2016-10-10 15:30:00,84.82,84.82,84.78,84.81,18419.0,82.6309,82.6309,82.592,82.6212,18419.0
2016-10-10 15:35:00,84.82,84.87,84.81,84.87,32005.0,82.6309,82.6796,82.6212,82.6796,32005.0
2016-10-10 15:40:00,84.86,84.9,84.84,84.85,53282.0,82.6699,82.7089,82.6504,82.6602,53282.0
2016-10-10 15:45:00,84.84,84.85,84.81,84.82,21483.0,82.6504,82.6602,82.6212,82.6309,21483.0
2016-10-10 15:50:00,84.81,84.81,84.69,84.75,56212.0,82.6212,82.6212,82.5043,82.5627,56212.0
2016-10-10 15:55:00,84.75,84.79,84.7,84.75,47270.0,82.5627,82.6017,82.514,82.5627,47270.0
2016-10-11 09:30:00,84.7,84.8,84.0,84.03,45113.0,82.514,82.6115,81.8321,81.8613,45113.0
2016-10-11 09:35:00,84.0,84.21,84.0,84.06,24138.0,81.8321,82.0367,81.8321,81.8906,24138.0
2016-10-11 09:40:00,84.06,84.11,83.84,83.92,37865.0,81.8906,81.9393,81.6762,81.7542,37865.0
2016-10-11 09:45:00,83.94,83.97,83.78,83.83,33427.0,81.7736,81.8029,81.6178,81.6665,33427.0
2016-10-11 09:50:00,83.84,83.85,83.59,83.59,18200.0,81.6762,81.686,81.4327,81.4327,18200.0
2016-10-11 09:55:00,83.66,83.77,83.6,83.77,24308.0,81.5009,81.608,81.4424,81.608,24308.0
2016-10-11 10:00:00,83.75,83.99,83.74,83.95,33692.0,81.5886,81.8224,81.5788,81.7834,33692.0
2016-10-11 10:05:00,83.99,84.04,83.81,83.83,29102.0,81.8224,81.8711,81.647,81.6665,29102.0
2016-10-11 10:10:00,83.81,83.87,83.75,83.84,36103.0,81.647,81.7055,81.5886,81.6762,36103.0
2016-10-11 10:15:00,83.81,83.84,83.75,83.81,19090.0,81.647,81.6762,81.5886,81.647,19090.0
2016-10-11 10:20:00,83.81,83.83,83.75,83.81,19992.0,81.647,81.6665,81.5886,81.647,19992.0
2016-10-11 10:25:00,83.8,83.83,83.72,83.75,14920.0,81.6373,81.6665,81.5593,81.5886,14920.0
2016-10-11 10:30:00,83.75,83.82,83.74,83.77,20478.0,81.5886,81.6567,81.5788,81.608,20478.0
2016-10-11 10:35:00,83.78,83.84,83.74,83.78,18900.0,81.6178,81.6762,81.5788,81.6178,18900.0
2016-10-11 10:40:00,83.78,83.83,83.76,83.79,16932.0,81.6178,81.6665,81.5983,81.6275,16932.0
2016-10-11 10:45:00,83.78,83.82,83.66,83.67,34267.0,81.6178,81.6567,81.5009,81.5106,34267.0
2016-10-11 10:50:00,83.67,83.67,83.6,83.62,20804.0,81.5106,81.5106,81.4424,81.4619,20804.0
2016-10-11 10:55:00,83.61,83.7,83.6,83.65,26877.0,81.4522,81.5398,81.4424,81.4911,26877.0
2016-10-11 11:00:00,83.65,83.67,83.54,83.59,36372.0,81.4911,81.5106,81.384,81.4327,36372.0
2016-10-11 11:05:00,83.59,83.64,83.55,83.61,29613.0,81.4327,81.4814,81.3937,81.4522,29613.0
2016-10-11 11:10:00,83.63,83.66,83.6,83.63,9567.0,81.4716,81.5009,81.4424,81.4716,9567.0
2016-10-11 11:15:00,83.6,83.65,83.54,83.63,14813.0,81.4424,81.4911,81.384,81.4716,14813.0
2016-10-11 11:20:00,83.61,83.67,83.57,83.67,25237.0,81.4522,81.5106,81.4132,81.5106,25237.0
2016-10-11 11:25:00,83.67,83.68,83.54,83.57,26763.0,81.5106,81.5204,81.384,81.4132,26763.0
2016-10-11 11:30:00,83.58,83.69,83.57,83.63,10576.0,81.4229,81.5301,81.4132,81.4716,10576.0
2016-10-11 11:35:00,83.64,83.65,83.51,83.54,19806.0,81.4814,81.4911,81.3547,81.384,19806.0
2016-10-11 11:40:00,83.54,83.59,83.53,83.55,45451.0,81.384,81.4327,81.3742,81.3937,45451.0
2016-10-11 11:45:00,83.54,83.56,83.51,83.55,11511.0,81.384,81.4035,81.3547,81.3937,11511.0
2016-10-11 11:50:00,83.54,83.57,83.51,83.53,31048.0,81.384,81.4132,81.3547,81.3742,31048.0
2016-10-11 11:55:00,83.54,83.56,83.51,83.56,14500.0,81.384,81.4035,81.3547,81.4035,14500.0
2016-10-11 12:00:00,83.56,83.56,83.47,83.51,25555.0,81.4035,81.4035,81.3158,81.3547,25555.0
2016-10-11 12:05:00,83.5,83.55,83.45,83.47,65457.0,81.345,81.3937,81.2963,81.3158,65457.0
2016-10-11 12:10:00,83.46,83.51,83.45,83.49,14477.0,81.306,81.3547,81.2963,81.3353,14477.0
2016-10-11 12:15:00,83.49,83.5,83.38,83.42,38672.0,81.3353,81.345,81.2281,81.2671,38672.0
2016-10-11 12:20:00,83.4,83.41,83.28,83.36,40836.0,81.2476,81.2573,81.1307,81.2086,40836.0
2016-10-11 12:25:00,83.36,83.38,83.33,83.35,14993.0,81.2086,81.2281,81.1794,81.1989,14993.0
2016-10-11 12:30:00,83.37,83.38,83.33,83.33,9356.0,81.2184,81.2281,81.1794,81.1794,9356.0
2016-10-11 12:35:00,83.31,83.45,83.28,83.45,17445.0,81.1599,81.2963,81.1307,81.2963,17445.0
2016-10-11 12:40:00,83.45,83.52,83.45,83.51,12840.0,81.2963,81.3645,81.2963,81.3547,12840.0
2016-10-11 12:45:00,83.51,83.56,83.49,83.5,6227.0,81.3547,81.4035,81.3353,81.345,6227.0
2016-10-11 12:50:00,83.48,83.55,83.47,83.51,16720.0,81.3255,81.3937,81.3158,81.3547,16720.0
2016-10-11 12:55:00,83.51,83.53,83.44,83.46,5604.0,81.3547,81.3742,81.2866,81.306,5604.0
2016-10-11 13:00:00,83.44,83.45,83.34,83.39,27936.0,81.2866,81.2963,81.1891,81.2378,27936.0
2016-10-11 13:05:00,83.39,83.43,83.35,83.38,22180.0,81.2378,81.2768,81.1989,81.2281,22180.0
2016-10-11 13:10:00,83.38,83.39,83.29,83.33,24535.0,81.2281,81.2378,81.1404,81.1794,24535.0
2016-10-11 13:15:00,83.31,83.33,83.26,83.33,14664.0,81.1599,81.1794,81.1112,81.1794,14664.0
2016-10-11 13:20:00,83.32,83.38,83.28,83.37,9652.0,81.1696,81.2281,81.1307,81.2184,9652.0
2016-10-11 13:25:00,83.36,83.44,83.35,83.44,7291.0,81.2086,81.2866,81.1989,81.2866,7291.0
2016-10-11 13:30:00,83.41,83.41,83.26,83.33,6818.0,81.2573,81.2573,81.1112,81.1794,6818.0
2016-10-11 13:35:00,83.34,83.38,83.18,83.18,34737.0,81.1891,81.2281,81.0333,81.0333,34737.0
2016-10-11 13:40:00,83.17,83.31,83.17,83.27,14688.0,81.0235,81.1599,81.0235,81.1209,14688.0
2016-10-11 13:45:00,83.25,83.28,83.15,83.17,21312.0,81.1015,81.1307,81.004,81.0235,21312.0
2016-10-11 13:50:00,83.17,83.27,83.16,83.26,16585.0,81.0235,81.1209,81.0138,81.1112,16585.0
2016-10-11 13:55:00,83.24,83.28,83.2,83.27,12086.0,81.0917,81.1307,81.0527,81.1209,12086.0
2016-10-11 14:00:00,83.31,83.47,83.23,83.41,78286.0,81.1599,81.3158,81.082,81.2573,78286.0
2016-10-11 14:05:00,83.4,83.44,83.29,83.38,16400.0,81.2476,81.2866,81.1404,81.2281,16400.0
2016-10-11 14:10:00,83.4,83.44,83.33,83.41,14227.0,81.2476,81.2866,81.1794,81.2573,14227.0
2016-10-11 14:15:00,83.41,83.41,83.22,83.3,18638.0,81.2573,81.2573,81.0722,81.1502,18638.0
2016-10-11 14:20:00,83.26,83.35,83.21,83.34,10423.0,81.1112,81.1989,81.0625,81.1891,10423.0
2016-10-11 14:25:00,83.34,83.36,83.28,83.35,11983.0,81.1891,81.2086,81.1307,81.1989,11983.0
2016-10-11 14:30:00,83.34,83.36,83.22,83.23,11908.0,81.1891,81.2086,81.0722,81.082,11908.0
2016-10-11 14:35:00,83.24,83.33,83.24,83.3,14362.0,81.0917,81.1794,81.0917,81.1502,14362.0
2016-10-11 14:40:00,83.3,83.36,83.25,83.31,19943.0,81.1502,81.2086,81.1015,81.1599,19943.0
2016-10-11 14:45:00,83.34,83.44,83.33,83.38,14907.0,81.1891,81.2866,81.1794,81.2281,14907.0
2016-10-11 14:50:00,83.36,83.46,83.33,83.46,15085.0,81.2086,81.306,81.1794,81.306,15085.0
2016-10-11 14:55:00,83.48,83.48,83.4,83.45,20194.0,81.3255,81.3255,81.2476,81.2963,20194.0
2016-10-11 15:00:00,83.44,83.46,83.38,83.41,21333.0,81.2866,81.306,81.2281,81.2573,21333.0
2016-10-11 15:05:00,83.4,83.42,83.32,83.4,29867.0,81.2476,81.2671,81.1696,81.2476,29867.0
2016-10-11 15:10:00,83.41,83.44,83.31,83.32,30294.0,81.2573,81.2866,81.1599,81.1696,30294.0
2016-10-11 15:15:00,83.32,83.43,83.3,83.38,27982.0,81.1696,81.2768,81.1502,81.2281,27982.0
2016-10-11 15:20:00,83.37,83.43,83.36,83.39,58677.0,81.2184,81.2768,81.2086,81.2378,58677.0
2016-10-11 15:25:00,83.39,83.45,83.34,83.37,16495.0,81.2378,81.2963,81.1891,81.2184,16495.0
2016-10-11 15:30:00,83.38,83.45,83.31,83.38,22200.0,81.2281,81.2963,81.1599,81.2281,22200.0
2016-10-11 15:35:00,83.39,83.39,83.29,83.36,20395.0,81.2378,81.2378,81.1404,81.2086,20395.0
2016-10-11 15:40:00,83.37,83.42,83.32,83.36,22041.0,81.2184,81.2671,81.1696,81.2086,22041.0
2016-10-11 15:45:00,83.35,83.46,83.32,83.44,26341.0,81.1989,81.306,81.1696,81.2866,26341.0
2016-10-11 15:50:00,83.43,83.44,83.36,83.38,29738.0,81.2768,81.2866,81.2086,81.2281,29738.0
2016-10-11 15:55:00,83.38,83.41,83.33,83.38,54780.0,81.2281,81.2573,81.1794,81.2281,54780.0
2016-10-12 09:30:00,85.03,85.03,82.81,82.98,88758.0,82.8355,82.8355,80.6728,80.8384,88758.0
2016-10-12 09:35:00,82.94,83.36,82.93,83.06,18691.0,80.7995,81.2086,80.7897,80.9164,18691.0
2016-10-12 09:40:00,83.05,83.33,83.04,83.31,26478.0,80.9066,81.1794,80.8969,81.1599,26478.0
2016-10-12 09:45:00,83.3,83.39,83.18,83.3,30879.0,81.1502,81.2378,81.0333,81.1502,30879.0
2016-10-12 09:50:00,83.33,83.37,83.21,83.31,46215.0,81.1794,81.2184,81.0625,81.1599,46215.0
2016-10-12 09:55:00,83.31,83.34,83.09,83.2,33594.0,81.1599,81.1891,80.9456,81.0527,33594.0
2016-10-12 10:00:00,83.18,83.2,82.94,83.05,12028.0,81.0333,81.0527,80.7995,80.9066,12028.0
2016-10-12 10:05:00,83.02,83.06,82.76,82.79,33946.0,80.8774,80.9164,80.6241,80.6533,33946.0
2016-10-12 10:10:00,82.79,82.88,82.76,82.81,10236.0,80.6533,80.741,80.6241,80.6728,10236.0
2016-10-12 10:15:00,82.81,82.88,82.66,82.66,19500.0,80.6728,80.741,80.5267,80.5267,19500.0
2016-10-12 10:20:00,82.66,82.71,82.49,82.52,38045.0,80.5267,80.5754,80.3611,80.3903,38045.0
2016-10-12 10:25:00,82.55,82.59,82.51,82.52,25998.0,80.4195,80.4585,80.3806,80.3903,25998.0
2016-10-12 10:30:00,82.52,82.63,82.51,82.53,21820.0,80.3903,80.4975,80.3806,80.4,21820.0
2016-10-12 10:35:00,82.52,82.52,82.16,82.24,64164.0,80.3903,80.3903,80.0396,80.1175,64164.0
2016-10-12 10:40:00,82.24,82.37,82.18,82.34,25326.0,80.1175,80.2442,80.0591,80.2149,25326.0
2016-10-12 10:45:00,82.33,82.49,82.33,82.37,18236.0,80.2052,80.3611,80.2052,80.2442,18236.0
2016-10-12 10:50:00,82.39,82.45,82.29,82.36,14356.0,80.2637,80.3221,80.1662,80.2344,14356.0
2016-10-12 10:55:00,82.35,82.42,82.29,82.36,17846.0,80.2247,80.2929,80.1662,80.2344,17846.0
2016-10-12 11:00:00,82.39,82.46,82.33,82.43,12715.0,80.2637,80.3318,80.2052,80.3026,12715.0
2016-10-12 11:05:00,82.43,82.55,82.43,82.52,27708.0,80.3026,80.4195,80.3026,80.3903,27708.0
2016-10-12 11:10:00,82.51,82.53,82.4,82.42,18989.0,80.3806,80.4,80.2734,80.2929,18989.0
2016-10-12 11:15:00,82.42,82.51,82.4,82.48,6925.0,80.2929,80.3806,80.2734,80.3513,6925.0
2016-10-12 11:20:00,82.48,82.48,82.36,82.45,14154.0,80.3513,80.3513,80.2344,80.3221,14154.0
2016-10-12 11:25:00,82.48,82.5,82.43,82.47,9720.0,80.3513,80.3708,80.3026,80.3416,9720.0
2016-10-12 11:30:00,82.47,82.58,82.44,82.45,52185.0,80.3416,80.4487,80.3124,80.3221,52185.0
2016-10-12 11:35:00,82.45,82.68,82.43,82.65,24522.0,80.3221,80.5462,80.3026,80.5169,24522.0
2016-10-12 11:40:00,82.67,82.71,82.64,82.65,6696.0,80.5364,80.5754,80.5072,80.5169,6696.0
2016-10-12 11:45:00,82.64,82.65,82.56,82.56,14800.0,80.5072,80.5169,80.4293,80.4293,14800.0
2016-10-12 11:50:00,82.54,82.59,82.52,82.58,7259.0,80.4098,80.4585,80.3903,80.4487,7259.0
2016-10-12 11:55:00,82.59,82.66,82.58,82.61,8763.0,80.4585,80.5267,80.4487,80.478,8763.0
2016-10-12 12:00:00,82.62,82.75,82.62,82.73,10950.0,80.4877,80.6144,80.4877,80.5949,10950.0
2016-10-12 12:05:00,82.73,82.75,82.65,82.71,9706.0,80.5949,80.6144,80.5169,80.5754,9706.0
2016-10-12 12:10:00,82.73,82.76,82.7,82.73,9843.0,80.5949,80.6241,80.5656,80.5949,9843.0
2016-10-12 12:15:00,82.75,82.76,82.65,82.7,12751.0,80.6144,80.6241,80.5169,80.5656,12751.0
2016-10-12 12:20:00,82.7,82.81,82.7,82.79,11539.0,80.5656,80.6728,80.5656,80.6533,11539.0
2016-10-12 12:25:00,82.8,82.86,82.77,82.77,9927.0,80.6631,80.7215,80.6338,80.6338,9927.0
2016-10-12 12:30:00,82.77,82.88,82.77,82.88,7782.0,80.6338,80.741,80.6338,80.741,7782.0
2016-10-12 12:35:00,82.9,82.97,82.89,82.93,13719.0,80.7605,80.8287,80.7507,80.7897,13719.0
2016-10-12 12:40:00,82.94,82.97,82.9,82.9,7000.0,80.7995,80.8287,80.7605,80.7605,7000.0
2016-10-12 12:45:00,82.9,82.94,82.88,82.88,7300.0,80.7605,80.7995,80.741,80.741,7300.0
2016-10-12 12:50:00,82.89,82.97,82.87,82.92,14300.0,80.7507,80.8287,80.7313,80.78,14300.0
2016-10-12 12:55:00,82.92,82.94,82.79,82.81,9891.0,80.78,80.7995,80.6533,80.6728,9891.0
2016-10-12 13:00:00,82.8,82.91,82.79,82.81,22331.0,80.6631,80.7702,80.6533,80.6728,22331.0
2016-10-12 13:05:00,82.8,82.93,82.79,82.93,6136.0,80.6631,80.7897,80.6533,80.7897,6136.0
2016-10-12 13:10:00,82.93,82.99,82.86,82.99,9591.0,80.7897,80.8482,80.7215,80.8482,9591.0
2016-10-12 13:15:00,82.99,83.0,82.91,82.92,10576.0,80.8482,80.8579,80.7702,80.78,10576.0
2016-10-12 13:20:00,82.92,82.92,82.84,82.89,7576.0,80.78,80.78,80.702,80.7507,7576.0
2016-10-12 13:25:00,82.88,82.94,82.84,82.84,7518.0,80.741,80.7995,80.702,80.702,7518.0
2016-10-12 13:30:00,82.86,82.89,82.82,82.85,4718.0,80.7215,80.7507,80.6826,80.7118,4718.0
2016-10-12 13:35:00,82.85,82.88,82.82,82.87,4905.0,80.7118,80.741,80.6826,80.7313,4905.0
2016-10-12 13:40:00,82.85,82.93,82.8,82.9,4519.0,80.7118,80.7897,80.6631,80.7605,4519.0
2016-10-12 13:45:00,82.9,82.92,82.83,82.83,18201.0,80.7605,80.78,80.6923,80.6923,18201.0
2016-10-12 13:50:00,82.83,82.84,82.79,82.82,6338.0,80.6923,80.702,80.6533,80.6826,6338.0
2016-10-12 13:55:00,82.83,82.86,82.77,82.83,14352.0,80.6923,80.7215,80.6338,80.6923,14352.0
2016-10-12 14:00:00,82.82,82.87,82.63,82.75,27032.0,80.6826,80.7313,80.4975,80.6144,27032.0
2016-10-12 14:05:00,82.74,82.83,82.68,82.81,12999.0,80.6046,80.6923,80.5462,80.6728,12999.0
2016-10-12 14:10:00,82.82,82.91,82.74,82.88,29903.0,80.6826,80.7702,80.6046,80.741,29903.0
2016-10-12 14:15:00,82.89,82.98,82.8,82.8,13821.0,80.7507,80.8384,80.6631,80.6631,13821.0
2016-10-12 14:20:00,82.81,82.85,82.76,82.81,11488.0,80.6728,80.7118,80.6241,80.6728,11488.0
2016-10-12 14:25:00,82.78,82.8,82.73,82.8,11554.0,80.6436,80.6631,80.5949,80.6631,11554.0
2016-10-12 14:30:00,82.78,82.81,82.69,82.76,20093.0,80.6436,80.6728,80.5559,80.6241,20093.0
2016-10-12 14:35:00,82.76,82.88,82.76,82.84,5200.0,80.6241,80.741,80.6241,80.702,5200.0
2016-10-12 14:40:00,82.85,82.86,82.8,82.81,7340.0,80.7118,80.7215,80.6631,80.6728,7340.0
2016-10-12 14:45:00,82.81,82.89,82.77,82.86,7826.0,80.6728,80.7507,80.6338,80.7215,7826.0
2016-10-12 14:50:00,82.85,82.87,82.81,82.85,11450.0,80.7118,80.7313,80.6728,80.7118,11450.0
2016-10-12 14:55:00,82.84,82.86,82.76,82.76,19133.0,80.702,80.7215,80.6241,80.6241,19133.0
2016-10-12 15:00:00,82.74,82.75,82.65,82.69,18299.0,80.6046,80.6144,80.5169,80.5559,18299.0
2016-10-12 15:05:00,82.69,82.7,82.61,82.62,32308.0,80.5559,80.5656,80.478,80.4877,32308.0
2016-10-12 15:10:00,82.62,82.7,82.62,82.67,40678.0,80.4877,80.5656,80.4877,80.5364,40678.0
2016-10-12 15:15:00,82.68,82.68,82.52,82.54,29314.0,80.5462,80.5462,80.3903,80.4098,29314.0
2016-10-12 15:20:00,82.53,82.55,82.42,82.42,36889.0,80.4,80.4195,80.2929,80.2929,36889.0
2016-10-12 15:25:00,82.42,82.49,82.38,82.4,37080.0,80.2929,80.3611,80.2539,80.2734,37080.0
2016-10-12 15:30:00,82.41,82.48,82.38,82.41,41012.0,80.2831,80.3513,80.2539,80.2831,41012.0
2016-10-12 15:35:00,82.4,82.57,82.39,82.55,36317.0,80.2734,80.439,80.2637,80.4195,36317.0
2016-10-12 15:40:00,82.54,82.64,82.5,82.62,39931.0,80.4098,80.5072,80.3708,80.4877,39931.0
2016-10-12 15:45:00,82.61,82.69,82.58,82.59,42817.0,80.478,80.5559,80.4487,80.4585,42817.0
2016-10-12 15:50:00,82.58,82.62,82.54,82.56,62849.0,80.4487,80.4877,80.4098,80.4293,62849.0
2016-10-12 15:55:00,82.56,82.58,82.48,82.54,135974.0,80.4293,80.4487,80.3513,80.4098,135974.0
2016-10-13 09:30:00,82.09,82.11,81.26,81.6,52626.0,79.9714,79.9909,79.1628,79.494,52626.0
2016-10-13 09:35:00,81.51,81.78,81.42,81.7,29706.0,79.4064,79.6694,79.3187,79.5915,29706.0
2016-10-13 09:40:00,81.68,81.68,81.43,81.59,18391.0,79.572,79.572,79.3284,79.4843,18391.0
2016-10-13 09:45:00,81.57,81.63,81.43,81.49,44016.0,79.4648,79.5233,79.3284,79.3869,44016.0
2016-10-13 09:50:00,81.48,81.49,81.1,81.12,66145.0,79.3771,79.3869,79.0069,79.0264,66145.0
2016-10-13 09:55:00,81.1,81.11,80.86,80.96,56984.0,79.0069,79.0167,78.7731,78.8706,56984.0
2016-10-13 10:00:00,80.95,80.98,80.83,80.84,46397.0,78.8608,78.89,78.7439,78.7537,46397.0
2016-10-13 10:05:00,80.86,80.9,80.78,80.8,78229.0,78.7731,78.8121,78.6952,78.7147,78229.0
2016-10-13 10:10:00,80.8,81.13,80.79,81.08,52438.0,78.7147,79.0362,78.7049,78.9875,52438.0
2016-10-13 10:15:00,81.1,81.21,80.99,81.0,24012.0,79.0069,79.1141,78.8998,78.9095,24012.0
2016-10-13 10:20:00,81.01,81.38,81.0,81.29,12762.0,78.9193,79.2797,78.9095,79.192,12762.0
2016-10-13 10:25:00,81.29,81.41,81.25,81.33,26123.0,79.192,79.3089,79.1531,79.231,26123.0
2016-10-13 10:30:00,81.33,81.33,81.15,81.21,15958.0,79.231,79.231,79.0557,79.1141,15958.0
2016-10-13 10:35:00,81.19,81.35,81.19,81.33,31590.0,79.0946,79.2505,79.0946,79.231,31590.0
2016-10-13 10:40:00,81.32,81.65,81.32,81.59,55058.0,79.2213,79.5427,79.2213,79.4843,55058.0
2016-10-13 10:45:00,81.57,81.62,81.51,81.62,25674.0,79.4648,79.5135,79.4064,79.5135,25674.0
2016-10-13 10:50:00,81.6,81.66,81.43,81.43,15358.0,79.494,79.5525,79.3284,79.3284,15358.0
2016-10-13 10:55:00,81.43,81.49,81.38,81.47,19134.0,79.3284,79.3869,79.2797,79.3674,19134.0
2016-10-13 11:00:00,81.48,81.48,81.29,81.37,22168.0,79.3771,79.3771,79.192,79.27,22168.0
2016-10-13 11:05:00,81.36,81.43,81.32,81.35,27300.0,79.2602,79.3284,79.2213,79.2505,27300.0
2016-10-13 11:10:00,81.34,81.45,81.33,81.44,17625.0,79.2407,79.3479,79.231,79.3382,17625.0
2016-10-13 11:15:00,81.44,81.54,81.42,81.52,17565.0,79.3382,79.4356,79.3187,79.4161,17565.0
2016-10-13 11:20:00,81.58,81.7,81.54,81.69,16497.0,79.4746,79.5915,79.4356,79.5817,16497.0
2016-10-13 11:25:00,81.67,81.74,81.66,81.66,24739.0,79.5622,79.6304,79.5525,79.5525,24739.0
2016-10-13 11:30:00,81.66,81.72,81.63,81.63,18300.0,79.5525,79.6109,79.5233,79.5233,18300.0
2016-10-13 11:35:00,81.63,81.65,81.6,81.62,19976.0,79.5233,79.5427,79.494,79.5135,19976.0
2016-10-13 11:40:00,81.61,81.71,81.6,81.71,30900.0,79.5038,79.6012,79.494,79.6012,30900.0
2016-10-13 11:45:00,81.72,81.74,81.67,81.72,32661.0,79.6109,79.6304,79.5622,79.6109,32661.0
2016-10-13 11:50:00,81.71,81.74,81.69,81.7,5095.0,79.6012,79.6304,79.5817,79.5915,5095.0
2016-10-13 11:55:00,81.71,81.73,81.67,81.73,6396.0,79.6012,79.6207,79.5622,79.6207,6396.0
2016-10-13 12:00:00,81.72,81.72,81.64,81.66,4861.0,79.6109,79.6109,79.533,79.5525,4861.0
2016-10-13 12:05:00,81.65,81.7,81.65,81.66,6369.0,79.5427,79.5915,79.5427,79.5525,6369.0
2016-10-13 12:10:00,81.66,81.71,81.59,81.61,8440.0,79.5525,79.6012,79.4843,79.5038,8440.0
2016-10-13 12:15:00,81.67,81.67,81.5,81.52,12263.0,79.5622,79.5622,79.3966,79.4161,12263.0
2016-10-13 12:20:00,81.52,81.61,81.52,81.59,8490.0,79.4161,79.5038,79.4161,79.4843,8490.0
2016-10-13 12:25:00,81.57,81.62,81.51,81.59,9098.0,79.4648,79.5135,79.4064,79.4843,9098.0
2016-10-13 12:30:00,81.59,81.63,81.55,81.58,6500.0,79.4843,79.5233,79.4453,79.4746,6500.0
2016-10-13 12:35:00,81.61,81.82,81.61,81.82,9659.0,79.5038,79.7084,79.5038,79.7084,9659.0
2016-10-13 12:40:00,81.83,81.88,81.78,81.83,10999.0,79.7181,79.7668,79.6694,79.7181,10999.0
2016-10-13 12:45:00,81.84,81.84,81.71,81.76,11102.0,79.7278,79.7278,79.6012,79.6499,11102.0
2016-10-13 12:50:00,81.74,81.74,81.68,81.72,10517.0,79.6304,79.6304,79.572,79.6109,10517.0
2016-10-13 12:55:00,81.72,81.82,81.72,81.76,10062.0,79.6109,79.7084,79.6109,79.6499,10062.0
2016-10-13 13:00:00,81.76,81.76,81.69,81.7,4818.0,79.6499,79.6499,79.5817,79.5915,4818.0
2016-10-13 13:05:00,81.7,81.76,81.69,81.71,4998.0,79.5915,79.6499,79.5817,79.6012,4998.0
2016-10-13 13:10:00,81.69,81.69,81.58,81.59,5285.0,79.5817,79.5817,79.4746,79.4843,5285.0
2016-10-13 13:15:00,81.59,81.63,81.55,81.59,9295.0,79.4843,79.5233,79.4453,79.4843,9295.0
2016-10-13 13:20:00,81.59,81.7,81.59,81.69,5805.0,79.4843,79.5915,79.4843,79.5817,5805.0
2016-10-13 13:25:00,81.67,81.73,81.66,81.73,10703.0,79.5622,79.6207,79.5525,79.6207,10703.0
2016-10-13 13:30:00,81.73,81.76,81.63,81.68,12333.0,79.6207,79.6499,79.5233,79.572,12333.0
2016-10-13 13:35:00,81.66,81.71,81.66,81.71,7012.0,79.5525,79.6012,79.5525,79.6012,7012.0
2016-10-13 13:40:00,81.71,81.79,81.7,81.76,15096.0,79.6012,79.6791,79.5915,79.6499,15096.0
2016-10-13 13:45:00,81.73,81.77,81.71,81.76,8622.0,79.6207,79.6597,79.6012,79.6499,8622.0
2016-10-13 13:50:00,81.74,81.87,81.73,81.86,11415.0,79.6304,79.7571,79.6207,79.7473,11415.0
2016-10-13 13:55:00,81.86,82.0,81.85,82.0,13403.0,79.7473,79.8837,79.7376,79.8837,13403.0
2016-10-13 14:00:00,82.0,82.2,81.99,82.18,23346.0,79.8837,80.0786,79.874,80.0591,23346.0
2016-10-13 14:05:00,82.17,82.18,82.01,82.12,25793.0,80.0493,80.0591,79.8935,80.0006,25793.0
2016-10-13 14:10:00,82.09,82.16,82.08,82.15,10089.0,79.9714,80.0396,79.9617,80.0298,10089.0
2016-10-13 14:15:00,82.16,82.2,82.12,82.2,12390.0,80.0396,80.0786,80.0006,80.0786,12390.0
2016-10-13 14:20:00,82.22,82.33,82.22,82.33,13676.0,80.098,80.2052,80.098,80.2052,13676.0
2016-10-13 14:25:00,82.31,82.46,82.31,82.46,71082.0,80.1857,80.3318,80.1857,80.3318,71082.0
2016-10-13 14:30:00,82.46,82.52,82.27,82.27,77828.0,80.3318,80.3903,80.1467,80.1467,77828.0
2016-10-13 14:35:00,82.26,82.27,82.17,82.27,20221.0,80.137,80.1467,80.0493,80.1467,20221.0
2016-10-13 14:40:00,82.27,82.3,82.18,82.26,18648.0,80.1467,80.176,80.0591,80.137,18648.0
2016-10-13 14:45:00,82.27,82.27,82.14,82.17,16342.0,80.1467,80.1467,80.0201,80.0493,16342.0
2016-10-13 14:50:00,82.19,82.25,82.13,82.25,16572.0,80.0688,80.1273,80.0104,80.1273,16572.0
2016-10-13 14:55:00,82.25,82.31,82.21,82.23,26456.0,80.1273,80.1857,80.0883,80.1078,26456.0
2016-10-13 15:00:00,82.23,82.25,82.16,82.2,22898.0,80.1078,80.1273,80.0396,80.0786,22898.0
2016-10-13 15:05:00,82.21,82.26,82.17,82.26,31363.0,80.0883,80.137,80.0493,80.137,31363.0
2016-10-13 15:10:00,82.27,82.32,82.18,82.18,22557.0,80.1467,80.1955,80.0591,80.0591,22557.0
2016-10-13 15:15:00,82.18,82.18,82.09,82.11,18057.0,80.0591,80.0591,79.9714,79.9909,18057.0
2016-10-13 15:20:00,82.11,82.13,82.07,82.12,21199.0,79.9909,80.0104,79.9519,80.0006,21199.0
2016-10-13 15:25:00,82.13,82.13,82.0,82.06,22763.0,80.0104,80.0104,79.8837,79.9422,22763.0
2016-10-13 15:30:00,82.07,82.14,82.07,82.13,25399.0,79.9519,80.0201,79.9519,80.0104,25399.0
2016-10-13 15:35:00,82.13,82.19,81.91,81.99,67791.0,80.0104,80.0688,79.796,79.874,67791.0
2016-10-13 15:40:00,82.0,82.05,81.92,81.96,49533.0,79.8837,79.9324,79.8058,79.8447,49533.0
2016-10-13 15:45:00,81.96,82.02,81.93,81.95,118729.0,79.8447,79.9032,79.8155,79.835,118729.0
2016-10-13 15:50:00,81.94,81.95,81.74,81.81,133850.0,79.8253,79.835,79.6304,79.6986,133850.0
2016-10-13 15:55:00,81.8,81.8,81.61,81.77,273186.0,79.6889,79.6889,79.5038,79.6597,273186.0
2016-10-14 09:30:00,82.35,83.29,82.35,82.78,69386.0,80.2247,81.1404,80.2247,80.6436,69386.0
2016-10-14 09:35:00,82.95,83.45,82.86,83.27,67243.0,80.8092,81.2963,80.7215,81.1209,67243.0
2016-10-14 09:40:00,83.28,83.3,83.2,83.21,95131.0,81.1307,81.1502,81.0527,81.0625,95131.0
2016-10-14 09:45:00,83.27,83.88,83.24,83.51,70792.0,81.1209,81.7152,81.0917,81.3547,70792.0
2016-10-14 09:50:00,83.48,83.49,83.25,83.44,55150.0,81.3255,81.3353,81.1015,81.2866,55150.0
2016-10-14 09:55:00,83.44,83.98,83.44,83.89,65127.0,81.2866,81.8126,81.2866,81.7249,65127.0
2016-10-14 10:00:00,83.88,83.88,83.59,83.76,32778.0,81.7152,81.7152,81.4327,81.5983,32778.0
2016-10-14 10:05:00,83.75,83.8,83.61,83.76,28487.0,81.5886,81.6373,81.4522,81.5983,28487.0
2016-10-14 10:10:00,83.75,83.75,83.56,83.59,21743.0,81.5886,81.5886,81.4035,81.4327,21743.0
2016-10-14 10:15:00,83.61,83.72,83.51,83.68,27274.0,81.4522,81.5593,81.3547,81.5204,27274.0
2016-10-14 10:20:00,83.69,83.72,83.6,83.62,16557.0,81.5301,81.5593,81.4424,81.4619,16557.0
2016-10-14 10:25:00,83.63,83.63,83.51,83.55,21456.0,81.4716,81.4716,81.3547,81.3937,21456.0
2016-10-14 10:30:00,83.56,83.63,83.51,83.58,15453.0,81.4035,81.4716,81.3547,81.4229,15453.0
2016-10-14 10:35:00,83.6,83.64,83.52,83.54,19879.0,81.4424,81.4814,81.3645,81.384,19879.0
2016-10-14 10:40:00,83.54,83.63,83.44,83.48,15377.0,81.384,81.4716,81.2866,81.3255,15377.0
2016-10-14 10:45:00,83.49,83.58,83.46,83.51,13482.0,81.3353,81.4229,81.306,81.3547,13482.0
2016-10-14 10:50:00,83.51,83.6,83.51,83.59,13143.0,81.3547,81.4424,81.3547,81.4327,13143.0
2016-10-14 10:55:00,83.59,83.61,83.5,83.51,17121.0,81.4327,81.4522,81.345,81.3547,17121.0
2016-10-14 11:00:00,83.51,83.58,83.48,83.52,14143.0,81.3547,81.4229,81.3255,81.3645,14143.0
2016-10-14 11:05:00,83.51,83.53,83.47,83.51,6128.0,81.3547,81.3742,81.3158,81.3547,6128.0
2016-10-14 11:10:00,83.54,83.58,83.37,83.37,13609.0,81.384,81.4229,81.2184,81.2184,13609.0
2016-10-14 11:15:00,83.38,83.44,83.27,83.3,16521.0,81.2281,81.2866,81.1209,81.1502,16521.0
2016-10-14 11:20:00,83.28,83.28,83.01,83.08,25133.0,81.1307,81.1307,80.8676,80.9358,25133.0
2016-10-14 11:25:00,83.08,83.2,83.05,83.09,19310.0,80.9358,81.0527,80.9066,80.9456,19310.0
2016-10-14 11:30:00,83.08,83.08,82.91,82.97,29682.0,80.9358,80.9358,80.7702,80.8287,29682.0
2016-10-14 11:35:00,82.98,83.09,82.95,83.08,43991.0,80.8384,80.9456,80.8092,80.9358,43991.0
2016-10-14 11:40:00,83.08,83.08,82.99,83.0,10131.0,80.9358,80.9358,80.8482,80.8579,10131.0
2016-10-14 11:45:00,83.01,83.01,82.92,82.94,12094.0,80.8676,80.8676,80.78,80.7995,12094.0
2016-10-14 11:50:00,82.95,82.96,82.86,82.88,13794.0,80.8092,80.8189,80.7215,80.741,13794.0
2016-10-14 11:55:00,82.89,82.89,82.66,82.67,44937.0,80.7507,80.7507,80.5267,80.5364,44937.0
2016-10-14 12:00:00,82.66,82.73,82.62,82.73,42534.0,80.5267,80.5949,80.4877,80.5949,42534.0
2016-10-14 12:05:00,82.72,82.82,82.66,82.8,12338.0,80.5851,80.6826,80.5267,80.6631,12338.0
2016-10-14 12:10:00,82.8,82.8,82.67,82.73,17793.0,80.6631,80.6631,80.5364,80.5949,17793.0
2016-10-14 12:15:00,82.74,82.75,82.6,82.64,19843.0,80.6046,80.6144,80.4682,80.5072,19843.0
2016-10-14 12:20:00,82.65,82.71,82.64,82.68,9424.0,80.5169,80.5754,80.5072,80.5462,9424.0
2016-10-14 12:25:00,82.68,82.72,82.65,82.7,15050.0,80.5462,80.5851,80.5169,80.5656,15050.0
2016-10-14 12:30:00,82.71,82.73,82.67,82.67,11599.0,80.5754,80.5949,80.5364,80.5364,11599.0
2016-10-14 12:35:00,82.67,82.69,82.64,82.67,46006.0,80.5364,80.5559,80.5072,80.5364,46006.0
2016-10-14 12:40:00,82.68,82.8,82.68,82.75,27310.0,80.5462,80.6631,80.5462,80.6144,27310.0
2016-10-14 12:45:00,82.73,82.76,82.69,82.76,13635.0,80.5949,80.6241,80.5559,80.6241,13635.0
2016-10-14 12:50:00,82.76,82.78,82.69,82.71,27632.0,80.6241,80.6436,80.5559,80.5754,27632.0
2016-10-14 12:55:00,82.7,82.75,82.64,82.75,35953.0,80.5656,80.6144,80.5072,80.6144,35953.0
2016-10-14 13:00:00,82.75,82.79,82.67,82.67,26765.0,80.6144,80.6533,80.5364,80.5364,26765.0
2016-10-14 13:05:00,82.67,82.76,82.65,82.74,19781.0,80.5364,80.6241,80.5169,80.6046,19781.0
2016-10-14 13:10:00,82.75,82.75,82.58,82.59,31319.0,80.6144,80.6144,80.4487,80.4585,31319.0
2016-10-14 13:15:00,82.61,82.76,82.6,82.67,43560.0,80.478,80.6241,80.4682,80.5364,43560.0
2016-10-14 13:20:00,82.7,83.06,82.67,83.05,45733.0,80.5656,80.9164,80.5364,80.9066,45733.0
2016-10-14 13:25:00,83.04,83.08,83.0,83.05,54673.0,80.8969,80.9358,80.8579,80.9066,54673.0
2016-10-14 13:30:00,83.07,83.29,83.01,83.24,24358.0,80.9261,81.1404,80.8676,81.0917,24358.0
2016-10-14 13:35:00,83.25,83.25,83.1,83.18,18706.0,81.1015,81.1015,80.9553,81.0333,18706.0
2016-10-14 13:40:00,83.18,83.18,83.09,83.1,15897.0,81.0333,81.0333,80.9456,80.9553,15897.0
2016-10-14 13:45:00,83.11,83.13,83.02,83.02,27871.0,80.9651,80.9846,80.8774,80.8774,27871.0
2016-10-14 13:50:00,83.02,83.04,82.96,83.01,13548.0,80.8774,80.8969,80.8189,80.8676,13548.0
2016-10-14 13:55:00,83.03,83.04,82.91,82.96,51840.0,80.8871,80.8969,80.7702,80.8189,51840.0
2016-10-14 14:00:00,82.92,82.96,82.84,82.94,21116.0,80.78,80.8189,80.702,80.7995,21116.0
2016-10-14 14:05:00,82.96,82.96,82.83,82.85,23818.0,80.8189,80.8189,80.6923,80.7118,23818.0
2016-10-14 14:10:00,82.84,82.85,82.72,82.76,11296.0,80.702,80.7118,80.5851,80.6241,11296.0
2016-10-14 14:15:00,82.74,82.89,82.73,82.85,9980.0,80.6046,80.7507,80.5949,80.7118,9980.0
2016-10-14 14:20:00,82.85,82.93,82.79,82.79,21928.0,80.7118,80.7897,80.6533,80.6533,21928.0
2016-10-14 14:25:00,82.8,82.94,82.71,82.94,12874.0,80.6631,80.7995,80.5754,80.7995,12874.0
2016-10-14 14:30:00,82.94,82.94,82.88,82.89,17208.0,80.7995,80.7995,80.741,80.7507,17208.0
2016-10-14 14:35:00,82.9,82.93,82.83,82.89,19670.0,80.7605,80.7897,80.6923,80.7507,19670.0
2016-10-14 14:40:00,82.9,82.91,82.78,82.78,9365.0,80.7605,80.7702,80.6436,80.6436,9365.0
2016-10-14 14:45:00,82.79,82.8,82.68,82.71,12976.0,80.6533,80.6631,80.5462,80.5754,12976.0
2016-10-14 14:50:00,82.71,82.76,82.69,82.73,14965.0,80.5754,80.6241,80.5559,80.5949,14965.0
2016-10-14 14:55:00,82.72,82.76,82.64,82.68,13485.0,80.5851,80.6241,80.5072,80.5462,13485.0
2016-10-14 15:00:00,82.68,82.74,82.67,82.72,11753.0,80.5462,80.6046,80.5364,80.5851,11753.0
2016-10-14 15:05:00,82.72,82.78,82.7,82.78,12430.0,80.5851,80.6436,80.5656,80.6436,12430.0
2016-10-14 15:10:00,82.78,82.82,82.75,82.8,15183.0,80.6436,80.6826,80.6144,80.6631,15183.0
2016-10-14 15:15:00,82.8,82.85,82.78,82.8,17727.0,80.6631,80.7118,80.6436,80.6631,17727.0
2016-10-14 15:20:00,82.8,82.81,82.77,82.78,13507.0,80.6631,80.6728,80.6338,80.6436,13507.0
2016-10-14 15:25:00,82.78,82.8,82.75,82.78,14162.0,80.6436,80.6631,80.6144,80.6436,14162.0
2016-10-14 15:30:00,82.78,82.85,82.76,82.78,27855.0,80.6436,80.7118,80.6241,80.6436,27855.0
2016-10-14 15:35:00,82.79,82.89,82.76,82.85,23341.0,80.6533,80.7507,80.6241,80.7118,23341.0
2016-10-14 15:40:00,82.85,82.87,82.82,82.83,28483.0,80.7118,80.7313,80.6826,80.6923,28483.0
2016-10-14 15:45:00,82.84,82.84,82.74,82.74,32705.0,80.702,80.702,80.6046,80.6046,32705.0
2016-10-14 15:50:00,82.74,82.74,82.59,82.6,79647.0,80.6046,80.6046,80.4585,80.4682,79647.0
2016-10-14 15:55:00,82.6,82.68,82.57,82.59,115436.0,80.4682,80.5462,80.439,80.4585,115436.0
2016-10-17 09:30:00,82.77,83.22,82.72,82.89,77636.0,80.6338,81.0722,80.5851,80.7507,77636.0
2016-10-17 09:35:00,82.88,82.93,82.45,82.47,51370.0,80.741,80.7897,80.3221,80.3416,51370.0
2016-10-17 09:40:00,82.47,82.55,82.4,82.46,21579.0,80.3416,80.4195,80.2734,80.3318,21579.0
2016-10-17 09:45:00,82.52,82.76,82.48,82.76,9100.0,80.3903,80.6241,80.3513,80.6241,9100.0
2016-10-17 09:50:00,82.71,82.8,82.52,82.52,24828.0,80.5754,80.6631,80.3903,80.3903,24828.0
2016-10-17 09:55:00,82.49,82.58,82.44,82.44,14785.0,80.3611,80.4487,80.3124,80.3124,14785.0
2016-10-17 10:00:00,82.45,82.65,82.45,82.63,23277.0,80.3221,80.5169,80.3221,80.4975,23277.0
2016-10-17 10:05:00,82.6,82.66,82.52,82.53,21073.0,80.4682,80.5267,80.3903,80.4,21073.0
2016-10-17 10:10:00,82.53,82.56,82.47,82.5,21355.0,80.4,80.4293,80.3416,80.3708,21355.0
2016-10-17 10:15:00,82.5,82.7,82.5,82.63,16140.0,80.3708,80.5656,80.3708,80.4975,16140.0
2016-10-17 10:20:00,82.64,82.82,82.57,82.8,29818.0,80.5072,80.6826,80.439,80.6631,29818.0
2016-10-17 10:25:00,82.81,82.9,82.77,82.8,31600.0,80.6728,80.7605,80.6338,80.6631,31600.0
2016-10-17 10:30:00,82.8,82.85,82.75,82.79,18292.0,80.6631,80.7118,80.6144,80.6533,18292.0
2016-10-17 10:35:00,82.81,82.9,82.81,82.88,13754.0,80.6728,80.7605,80.6728,80.741,13754.0
2016-10-17 10:40:00,82.88,82.88,82.74,82.75,16136.0,80.741,80.741,80.6046,80.6144,16136.0
2016-10-17 10:45:00,82.74,82.75,82.71,82.73,10800.0,80.6046,80.6144,80.5754,80.5949,10800.0
2016-10-17 10:50:00,82.73,82.73,82.59,82.62,13321.0,80.5949,80.5949,80.4585,80.4877,13321.0
2016-10-17 10:55:00,82.63,82.67,82.59,82.67,7680.0,80.4975,80.5364,80.4585,80.5364,7680.0
2016-10-17 11:00:00,82.68,82.7,82.64,82.7,27022.0,80.5462,80.5656,80.5072,80.5656,27022.0
2016-10-17 11:05:00,82.69,82.7,82.6,82.61,10958.0,80.5559,80.5656,80.4682,80.478,10958.0
2016-10-17 11:10:00,82.6,82.61,82.54,82.61,14589.0,80.4682,80.478,80.4098,80.478,14589.0
2016-10-17 11:15:00,82.61,82.62,82.54,82.61,9317.0,80.478,80.4877,80.4098,80.478,9317.0
2016-10-17 11:20:00,82.63,82.64,82.48,82.53,59918.0,80.4975,80.5072,80.3513,80.4,59918.0
2016-10-17 11:25:00,82.52,82.55,82.41,82.51,22188.0,80.3903,80.4195,80.2831,80.3806,22188.0
2016-10-17 11:30:00,82.51,82.56,82.44,82.45,27772.0,80.3806,80.4293,80.3124,80.3221,27772.0
2016-10-17 11:35:00,82.46,82.51,82.45,82.49,18037.0,80.3318,80.3806,80.3221,80.3611,18037.0
2016-10-17 11:40:00,82.51,82.65,82.49,82.62,32972.0,80.3806,80.5169,80.3611,80.4877,32972.0
2016-10-17 11:45:00,82.66,82.68,82.62,82.65,9000.0,80.5267,80.5462,80.4877,80.5169,9000.0
2016-10-17 11:50:00,82.65,82.69,82.61,82.69,11366.0,80.5169,80.5559,80.478,80.5559,11366.0
2016-10-17 11:55:00,82.69,82.71,82.63,82.63,13981.0,80.5559,80.5754,80.4975,80.4975,13981.0
2016-10-17 12:00:00,82.66,82.71,82.66,82.68,9971.0,80.5267,80.5754,80.5267,80.5462,9971.0
2016-10-17 12:05:00,82.68,82.68,82.56,82.56,11621.0,80.5462,80.5462,80.4293,80.4293,11621.0
2016-10-17 12:10:00,82.59,82.59,82.51,82.56,7839.0,80.4585,80.4585,80.3806,80.4293,7839.0
2016-10-17 12:15:00,82.53,82.59,82.5,82.53,9644.0,80.4,80.4585,80.3708,80.4,9644.0
2016-10-17 12:20:00,82.54,82.6,82.53,82.6,7004.0,80.4098,80.4682,80.4,80.4682,7004.0
2016-10-17 12:25:00,82.59,82.6,82.5,82.5,9591.0,80.4585,80.4682,80.3708,80.3708,9591.0
2016-10-17 12:30:00,82.49,82.68,82.49,82.67,18939.0,80.3611,80.5462,80.3611,80.5364,18939.0
2016-10-17 12:35:00,82.66,82.67,82.57,82.63,17811.0,80.5267,80.5364,80.439,80.4975,17811.0
2016-10-17 12:40:00,82.63,82.63,82.53,82.56,7498.0,80.4975,80.4975,80.4,80.4293,7498.0
2016-10-17 12:45:00,82.56,82.57,82.51,82.55,6800.0,80.4293,80.439,80.3806,80.4195,6800.0
2016-10-17 12:50:00,82.57,82.6,82.51,82.55,7300.0,80.439,80.4682,80.3806,80.4195,7300.0
2016-10-17 12:55:00,82.53,82.57,82.53,82.55,3600.0,80.4,80.439,80.4,80.4195,3600.0
2016-10-17 13:00:00,82.54,82.65,82.52,82.54,20801.0,80.4098,80.5169,80.3903,80.4098,20801.0
2016-10-17 13:05:00,82.55,82.57,82.48,82.57,8151.0,80.4195,80.439,80.3513,80.439,8151.0
2016-10-17 13:10:00,82.6,82.6,82.5,82.59,6384.0,80.4682,80.4682,80.3708,80.4585,6384.0
2016-10-17 13:15:00,82.58,82.59,82.46,82.47,8410.0,80.4487,80.4585,80.3318,80.3416,8410.0
2016-10-17 13:20:00,82.46,82.49,82.41,82.44,3109.0,80.3318,80.3611,80.2831,80.3124,3109.0
2016-10-17 13:25:00,82.45,82.45,82.35,82.38,7753.0,80.3221,80.3221,80.2247,80.2539,7753.0
2016-10-17 13:30:00,82.38,82.45,82.38,82.45,7531.0,80.2539,80.3221,80.2539,80.3221,7531.0
2016-10-17 13:35:00,82.47,82.48,82.42,82.43,5103.0,80.3416,80.3513,80.2929,80.3026,5103.0
2016-10-17 13:40:00,82.44,82.52,82.43,82.52,9924.0,80.3124,80.3903,80.3026,80.3903,9924.0
2016-10-17 13:45:00,82.5,82.53,82.48,82.53,7041.0,80.3708,80.4,80.3513,80.4,7041.0
2016-10-17 13:50:00,82.53,82.55,82.5,82.54,13699.0,80.4,80.4195,80.3708,80.4098,13699.0
2016-10-17 13:55:00,82.52,82.55,82.42,82.48,45075.0,80.3903,80.4195,80.2929,80.3513,45075.0
2016-10-17 14:00:00,82.46,82.49,82.42,82.43,18968.0,80.3318,80.3611,80.2929,80.3026,18968.0
2016-10-17 14:05:00,82.42,82.43,82.32,82.32,24389.0,80.2929,80.3026,80.1955,80.1955,24389.0
2016-10-17 14:10:00,82.33,82.36,82.3,82.31,19820.0,80.2052,80.2344,80.176,80.1857,19820.0
2016-10-17 14:15:00,82.31,82.34,82.27,82.32,12070.0,80.1857,80.2149,80.1467,80.1955,12070.0
2016-10-17 14:20:00,82.33,82.36,82.3,82.3,15940.0,80.2052,80.2344,80.176,80.176,15940.0
2016-10-17 14:25:00,82.3,82.38,82.3,82.38,17832.0,80.176,80.2539,80.176,80.2539,17832.0
2016-10-17 14:30:00,82.36,82.41,82.3,82.37,14831.0,80.2344,80.2831,80.176,80.2442,14831.0
2016-10-17 14:35:00,82.37,82.41,82.35,82.37,10700.0,80.2442,80.2831,80.2247,80.2442,10700.0
2016-10-17 14:40:00,82.36,82.4,82.35,82.39,9235.0,80.2344,80.2734,80.2247,80.2637,9235.0
2016-10-17 14:45:00,82.4,82.43,82.34,82.37,11242.0,80.2734,80.3026,80.2149,80.2442,11242.0
2016-10-17 14:50:00,82.37,82.42,82.35,82.36,12712.0,80.2442,80.2929,80.2247,80.2344,12712.0
2016-10-17 14:55:00,82.37,82.43,82.37,82.41,12935.0,80.2442,80.3026,80.2442,80.2831,12935.0
2016-10-17 15:00:00,82.4,82.42,82.36,82.39,11089.0,80.2734,80.2929,80.2344,80.2637,11089.0
2016-10-17 15:05:00,82.38,82.38,82.27,82.28,18492.0,80.2539,80.2539,80.1467,80.1565,18492.0
2016-10-17 15:10:00,82.29,82.32,82.22,82.26,14561.0,80.1662,80.1955,80.098,80.137,14561.0
2016-10-17 15:15:00,82.27,82.28,82.17,82.2,17376.0,80.1467,80.1565,80.0493,80.0786,17376.0
2016-10-17 15:20:00,82.2,82.24,82.18,82.23,23675.0,80.0786,80.1175,80.0591,80.1078,23675.0
2016-10-17 15:25:00,82.23,82.28,82.17,82.19,41356.0,80.1078,80.1565,80.0493,80.0688,41356.0
2016-10-17 15:30:00,82.18,82.35,82.16,82.34,56705.0,80.0591,80.2247,80.0396,80.2149,56705.0
2016-10-17 15:35:00,82.33,82.4,82.3,82.38,32204.0,80.2052,80.2734,80.176,80.2539,32204.0
2016-10-17 15:40:00,82.39,82.42,82.33,82.37,32492.0,80.2637,80.2929,80.2052,80.2442,32492.0
2016-10-17 15:45:00,82.35,82.43,82.35,82.37,30301.0,80.2247,80.3026,80.2247,80.2442,30301.0
2016-10-17 15:50:00,82.36,82.4,82.34,82.36,48981.0,80.2344,80.2734,80.2149,80.2344,48981.0
2016-10-17 15:55:00,82.36,82.36,82.24,82.33,76006.0,80.2344,80.2344,80.1175,80.2052,76006.0
2016-10-18 09:30:00,83.18,83.89,83.1,83.8,57941.0,81.0333,81.7249,80.9553,81.6373,57941.0
2016-10-18 09:35:00,83.82,83.95,83.72,83.79,52575.0,81.6567,81.7834,81.5593,81.6275,52575.0
2016-10-18 09:40:00,83.77,83.99,83.66,83.99,33887.0,81.608,81.8224,81.5009,81.8224,33887.0
2016-10-18 09:45:00,84.0,84.02,83.73,83.73,34260.0,81.8321,81.8516,81.5691,81.5691,34260.0
2016-10-18 09:50:00,83.75,83.77,83.57,83.65,29059.0,81.5886,81.608,81.4132,81.4911,29059.0
2016-10-18 09:55:00,83.65,83.8,83.64,83.8,27686.0,81.4911,81.6373,81.4814,81.6373,27686.0
2016-10-18 10:00:00,83.78,83.99,83.77,83.98,64235.0,81.6178,81.8224,81.608,81.8126,64235.0
2016-10-18 10:05:00,83.97,84.26,83.97,84.12,86678.0,81.8029,82.0854,81.8029,81.949,86678.0
2016-10-18 10:10:00,84.12,84.29,83.93,83.95,25258.0,81.949,82.1146,81.7639,81.7834,25258.0
2016-10-18 10:15:00,83.96,84.1,83.96,83.99,20209.0,81.7931,81.9295,81.7931,81.8224,20209.0
2016-10-18 10:20:00,83.93,83.95,83.74,83.74,9063.0,81.7639,81.7834,81.5788,81.5788,9063.0
2016-10-18 10:25:00,83.79,83.79,83.55,83.59,28859.0,81.6275,81.6275,81.3937,81.4327,28859.0
2016-10-18 10:30:00,83.55,83.62,83.52,83.57,9022.0,81.3937,81.4619,81.3645,81.4132,9022.0
2016-10-18 10:35:00,83.58,83.73,83.58,83.71,15178.0,81.4229,81.5691,81.4229,81.5496,15178.0
2016-10-18 10:40:00,83.67,83.72,83.53,83.63,31598.0,81.5106,81.5593,81.3742,81.4716,31598.0
2016-10-18 10:45:00,83.63,83.65,83.54,83.63,20108.0,81.4716,81.4911,81.384,81.4716,20108.0
2016-10-18 10:50:00,83.63,83.7,83.62,83.64,14645.0,81.4716,81.5398,81.4619,81.4814,14645.0
2016-10-18 10:55:00,83.65,83.74,83.65,83.74,42328.0,81.4911,81.5788,81.4911,81.5788,42328.0
2016-10-18 11:00:00,83.74,84.0,83.74,83.89,32794.0,81.5788,81.8321,81.5788,81.7249,32794.0
2016-10-18 11:05:00,83.91,83.95,83.88,83.88,11983.0,81.7444,81.7834,81.7152,81.7152,11983.0
2016-10-18 11:10:00,83.89,84.01,83.88,84.01,15718.0,81.7249,81.8418,81.7152,81.8418,15718.0
2016-10-18 11:15:00,84.02,84.03,83.92,84.0,49386.0,81.8516,81.8613,81.7542,81.8321,49386.0
2016-10-18 11:20:00,83.98,84.03,83.94,84.02,16615.0,81.8126,81.8613,81.7736,81.8516,16615.0
2016-10-18 11:25:00,84.01,84.04,83.94,84.0,11704.0,81.8418,81.8711,81.7736,81.8321,11704.0
2016-10-18 11:30:00,84.01,84.07,83.95,83.98,12973.0,81.8418,81.9003,81.7834,81.8126,12973.0
2016-10-18 11:35:00,84.0,84.07,83.96,84.05,13439.0,81.8321,81.9003,81.7931,81.8808,13439.0
2016-10-18 11:40:00,84.06,84.24,84.05,84.18,12458.0,81.8906,82.0659,81.8808,82.0075,12458.0
2016-10-18 11:45:00,84.18,84.18,84.0,84.09,16623.0,82.0075,82.0075,81.8321,81.9198,16623.0
2016-10-18 11:50:00,84.06,84.13,84.01,84.13,14447.0,81.8906,81.9587,81.8418,81.9587,14447.0
2016-10-18 11:55:00,84.13,84.25,84.12,84.25,20705.0,81.9587,82.0756,81.949,82.0756,20705.0
2016-10-18 12:00:00,84.25,84.31,84.21,84.28,24113.0,82.0756,82.1341,82.0367,82.1049,24113.0
2016-10-18 12:05:00,84.28,84.33,84.24,84.27,11068.0,82.1049,82.1536,82.0659,82.0951,11068.0
2016-10-18 12:10:00,84.26,84.3,84.24,84.24,14348.0,82.0854,82.1244,82.0659,82.0659,14348.0
2016-10-18 12:15:00,84.25,84.27,84.22,84.25,7299.0,82.0756,82.0951,82.0464,82.0756,7299.0
2016-10-18 12:20:00,84.25,84.27,84.17,84.25,15484.0,82.0756,82.0951,81.9977,82.0756,15484.0
2016-10-18 12:25:00,84.24,84.33,84.23,84.32,20517.0,82.0659,82.1536,82.0562,82.1438,20517.0
2016-10-18 12:30:00,84.32,84.35,84.21,84.23,11643.0,82.1438,82.1731,82.0367,82.0562,11643.0
2016-10-18 12:35:00,84.24,84.31,84.21,84.31,7288.0,82.0659,82.1341,82.0367,82.1341,7288.0
2016-10-18 12:40:00,84.31,84.35,84.28,84.34,17466.0,82.1341,82.1731,82.1049,82.1633,17466.0
2016-10-18 12:45:00,84.34,84.35,84.21,84.24,8952.0,82.1633,82.1731,82.0367,82.0659,8952.0
2016-10-18 12:50:00,84.23,84.26,84.15,84.22,18220.0,82.0562,82.0854,81.9782,82.0464,18220.0
2016-10-18 12:55:00,84.22,84.28,84.19,84.27,16034.0,82.0464,82.1049,82.0172,82.0951,16034.0
2016-10-18 13:00:00,84.29,84.31,84.22,84.25,19755.0,82.1146,82.1341,82.0464,82.0756,19755.0
2016-10-18 13:05:00,84.25,84.26,84.16,84.18,8601.0,82.0756,82.0854,81.988,82.0075,8601.0
2016-10-18 13:10:00,84.19,84.21,84.16,84.19,9400.0,82.0172,82.0367,81.988,82.0172,9400.0
2016-10-18 13:15:00,84.2,84.27,84.16,84.17,20753.0,82.0269,82.0951,81.988,81.9977,20753.0
2016-10-18 13:20:00,84.18,84.28,84.16,84.17,11844.0,82.0075,82.1049,81.988,81.9977,11844.0
2016-10-18 13:25:00,84.16,84.21,84.16,84.17,14664.0,81.988,82.0367,81.988,81.9977,14664.0
2016-10-18 13:30:00,84.17,84.23,84.14,84.17,10762.0,81.9977,82.0562,81.9685,81.9977,10762.0
2016-10-18 13:35:00,84.17,84.31,84.16,84.31,18979.0,81.9977,82.1341,81.988,82.1341,18979.0
2016-10-18 13:40:00,84.33,84.4,84.3,84.33,36392.0,82.1536,82.2218,82.1244,82.1536,36392.0
2016-10-18 13:45:00,84.33,84.33,84.26,84.28,14466.0,82.1536,82.1536,82.0854,82.1049,14466.0
2016-10-18 13:50:00,84.29,84.36,84.27,84.33,11650.0,82.1146,82.1828,82.0951,82.1536,11650.0
2016-10-18 13:55:00,84.33,84.33,84.23,84.29,18030.0,82.1536,82.1536,82.0562,82.1146,18030.0
2016-10-18 14:00:00,84.29,84.32,84.27,84.29,19362.0,82.1146,82.1438,82.0951,82.1146,19362.0
2016-10-18 14:05:00,84.27,84.3,84.25,84.25,15216.0,82.0951,82.1244,82.0756,82.0756,15216.0
2016-10-18 14:10:00,84.26,84.27,84.23,84.26,12156.0,82.0854,82.0951,82.0562,82.0854,12156.0
2016-10-18 14:15:00,84.27,84.29,84.24,84.25,20002.0,82.0951,82.1146,82.0659,82.0756,20002.0
2016-10-18 14:20:00,84.24,84.34,84.24,84.3,25525.0,82.0659,82.1633,82.0659,82.1244,25525.0
2016-10-18 14:25:00,84.3,84.36,84.29,84.35,11916.0,82.1244,82.1828,82.1146,82.1731,11916.0
2016-10-18 14:30:00,84.36,84.37,84.29,84.3,10760.0,82.1828,82.1925,82.1146,82.1244,10760.0
2016-10-18 14:35:00,84.3,84.32,84.25,84.28,15564.0,82.1244,82.1438,82.0756,82.1049,15564.0
2016-10-18 14:40:00,84.29,84.32,84.27,84.31,10335.0,82.1146,82.1438,82.0951,82.1341,10335.0
2016-10-18 14:45:00,84.31,84.31,84.25,84.29,13209.0,82.1341,82.1341,82.0756,82.1146,13209.0
2016-10-18 14:50:00,84.29,84.3,84.24,84.3,10413.0,82.1146,82.1244,82.0659,82.1244,10413.0
2016-10-18 14:55:00,84.3,84.3,84.25,84.3,11475.0,82.1244,82.1244,82.0756,82.1244,11475.0
2016-10-18 15:00:00,84.29,84.29,84.26,84.26,11300.0,82.1146,82.1146,82.0854,82.0854,11300.0
2016-10-18 15:05:00,84.27,84.27,84.17,84.19,16577.0,82.0951,82.0951,81.9977,82.0172,16577.0
2016-10-18 15:10:00,84.19,84.22,84.18,84.22,19960.0,82.0172,82.0464,82.0075,82.0464,19960.0
2016-10-18 15:15:00,84.23,84.23,84.13,84.13,26945.0,82.0562,82.0562,81.9587,81.9587,26945.0
2016-10-18 15:20:00,84.14,84.15,84.06,84.11,17131.0,81.9685,81.9782,81.8906,81.9393,17131.0
2016-10-18 15:25:00,84.11,84.14,84.05,84.07,22567.0,81.9393,81.9685,81.8808,81.9003,22567.0
2016-10-18 15:30:00,84.07,84.09,84.05,84.06,36594.0,81.9003,81.9198,81.8808,81.8906,36594.0
2016-10-18 15:35:00,84.06,84.1,84.01,84.04,33613.0,81.8906,81.9295,81.8418,81.8711,33613.0
2016-10-18 15:40:00,84.05,84.09,84.04,84.09,31387.0,81.8808,81.9198,81.8711,81.9198,31387.0
2016-10-18 15:45:00,84.09,84.1,84.04,84.05,54410.0,81.9198,81.9295,81.8711,81.8808,54410.0
2016-10-18 15:50:00,84.05,84.11,84.05,84.06,68413.0,81.8808,81.9393,81.8808,81.8906,68413.0
2016-10-18 15:55:00,84.06,84.08,84.01,84.01,81462.0,81.8906,81.91,81.8418,81.8418,81462.0
2016-10-19 09:30:00,84.22,84.36,84.02,84.08,44768.0,82.0464,82.1828,81.8516,81.91,44768.0
2016-10-19 09:35:00,84.05,84.1,83.58,83.73,23949.0,81.8808,81.9295,81.4229,81.5691,23949.0
2016-10-19 09:40:00,83.81,83.84,83.59,83.59,12239.0,81.647,81.6762,81.4327,81.4327,12239.0
2016-10-19 09:45:00,83.58,83.83,83.54,83.76,13128.0,81.4229,81.6665,81.384,81.5983,13128.0
2016-10-19 09:50:00,83.75,83.75,83.64,83.73,20369.0,81.5886,81.5886,81.4814,81.5691,20369.0
2016-10-19 09:55:00,83.68,83.68,83.46,83.48,29589.0,81.5204,81.5204,81.306,81.3255,29589.0
2016-10-19 10:00:00,83.45,83.48,83.3,83.4,29458.0,81.2963,81.3255,81.1502,81.2476,29458.0
2016-10-19 10:05:00,83.39,83.43,83.27,83.28,46614.0,81.2378,81.2768,81.1209,81.1307,46614.0
2016-10-19 10:10:00,83.26,83.39,83.18,83.39,24417.0,81.1112,81.2378,81.0333,81.2378,24417.0
2016-10-19 10:15:00,83.38,83.39,83.24,83.29,21329.0,81.2281,81.2378,81.0917,81.1404,21329.0
2016-10-19 10:20:00,83.28,83.38,83.24,83.29,13401.0,81.1307,81.2281,81.0917,81.1404,13401.0
2016-10-19 10:25:00,83.29,83.41,83.27,83.34,16042.0,81.1404,81.2573,81.1209,81.1891,16042.0
2016-10-19 10:30:00,83.35,83.37,83.25,83.26,16241.0,81.1989,81.2184,81.1015,81.1112,16241.0
2016-10-19 10:35:00,83.27,83.34,83.24,83.24,26695.0,81.1209,81.1891,81.0917,81.0917,26695.0
2016-10-19 10:40:00,83.22,83.24,83.14,83.18,34332.0,81.0722,81.0917,80.9943,81.0333,34332.0
2016-10-19 10:45:00,83.18,83.23,83.16,83.21,37753.0,81.0333,81.082,81.0138,81.0625,37753.0
2016-10-19 10:50:00,83.22,83.32,83.22,83.28,42268.0,81.0722,81.1696,81.0722,81.1307,42268.0
2016-10-19 10:55:00,83.29,83.4,83.29,83.35,54498.0,81.1404,81.2476,81.1404,81.1989,54498.0
2016-10-19 11:00:00,83.36,83.49,83.32,83.48,68068.0,81.2086,81.3353,81.1696,81.3255,68068.0
2016-10-19 11:05:00,83.47,83.52,83.44,83.52,13956.0,81.3158,81.3645,81.2866,81.3645,13956.0
2016-10-19 11:10:00,83.52,83.57,83.4,83.4,20902.0,81.3645,81.4132,81.2476,81.2476,20902.0
2016-10-19 11:15:00,83.4,83.43,83.36,83.39,21494.0,81.2476,81.2768,81.2086,81.2378,21494.0
2016-10-19 11:20:00,83.36,83.37,83.15,83.15,20325.0,81.2086,81.2184,81.004,81.004,20325.0
2016-10-19 11:25:00,83.14,83.15,83.06,83.11,12289.0,80.9943,81.004,80.9164,80.9651,12289.0
2016-10-19 11:30:00,83.12,83.13,83.0,83.09,26552.0,80.9748,80.9846,80.8579,80.9456,26552.0
2016-10-19 11:35:00,83.06,83.06,82.89,82.99,27665.0,80.9164,80.9164,80.7507,80.8482,27665.0
2016-10-19 11:40:00,83.0,83.22,82.98,83.2,23765.0,80.8579,81.0722,80.8384,81.0527,23765.0
2016-10-19 11:45:00,83.2,83.21,83.15,83.17,21371.0,81.0527,81.0625,81.004,81.0235,21371.0
2016-10-19 11:50:00,83.18,83.25,83.02,83.03,35039.0,81.0333,81.1015,80.8774,80.8871,35039.0
2016-10-19 11:55:00,83.03,83.04,82.95,82.99,23311.0,80.8871,80.8969,80.8092,80.8482,23311.0
2016-10-19 12:00:00,82.98,83.11,82.98,83.03,15496.0,80.8384,80.9651,80.8384,80.8871,15496.0
2016-10-19 12:05:00,83.03,83.03,82.93,82.99,7522.0,80.8871,80.8871,80.7897,80.8482,7522.0
2016-10-19 12:10:00,82.98,83.0,82.97,83.0,8300.0,80.8384,80.8579,80.8287,80.8579,8300.0
2016-10-19 12:15:00,82.99,83.02,82.95,82.96,15100.0,80.8482,80.8774,80.8092,80.8189,15100.0
2016-10-19 12:20:00,82.96,82.99,82.88,82.99,8914.0,80.8189,80.8482,80.741,80.8482,8914.0
2016-10-19 12:25:00,82.97,82.97,82.89,82.89,9385.0,80.8287,80.8287,80.7507,80.7507,9385.0
2016-10-19 12:30:00,82.88,82.95,82.88,82.94,8655.0,80.741,80.8092,80.741,80.7995,8655.0
2016-10-19 12:35:00,82.92,82.92,82.83,82.84,8534.0,80.78,80.78,80.6923,80.702,8534.0
2016-10-19 12:40:00,82.82,82.84,82.78,82.81,10005.0,80.6826,80.702,80.6436,80.6728,10005.0
2016-10-19 12:45:00,82.82,82.84,82.77,82.81,10160.0,80.6826,80.702,80.6338,80.6728,10160.0
2016-10-19 12:50:00,82.81,82.84,82.8,82.82,14795.0,80.6728,80.702,80.6631,80.6826,14795.0
2016-10-19 12:55:00,82.81,82.87,82.79,82.86,9603.0,80.6728,80.7313,80.6533,80.7215,9603.0
2016-10-19 13:00:00,82.87,82.93,82.81,82.84,15883.0,80.7313,80.7897,80.6728,80.702,15883.0
2016-10-19 13:05:00,82.82,82.85,82.77,82.77,9182.0,80.6826,80.7118,80.6338,80.6338,9182.0
2016-10-19 13:10:00,82.78,82.78,82.69,82.71,13939.0,80.6436,80.6436,80.5559,80.5754,13939.0
2016-10-19 13:15:00,82.71,82.76,82.69,82.74,8441.0,80.5754,80.6241,80.5559,80.6046,8441.0
2016-10-19 13:20:00,82.74,82.78,82.7,82.78,28570.0,80.6046,80.6436,80.5656,80.6436,28570.0
2016-10-19 13:25:00,82.78,82.82,82.77,82.79,9570.0,80.6436,80.6826,80.6338,80.6533,9570.0
2016-10-19 13:30:00,82.8,82.81,82.69,82.69,14679.0,80.6631,80.6728,80.5559,80.5559,14679.0
2016-10-19 13:35:00,82.69,82.74,82.69,82.7,14258.0,80.5559,80.6046,80.5559,80.5656,14258.0
2016-10-19 13:40:00,82.71,82.71,82.66,82.67,13617.0,80.5754,80.5754,80.5267,80.5364,13617.0
2016-10-19 13:45:00,82.66,82.69,82.65,82.66,13776.0,80.5267,80.5559,80.5169,80.5267,13776.0
2016-10-19 13:50:00,82.66,82.69,82.62,82.63,28740.0,80.5267,80.5559,80.4877,80.4975,28740.0
2016-10-19 13:55:00,82.64,82.66,82.63,82.65,15443.0,80.5072,80.5267,80.4975,80.5169,15443.0
2016-10-19 14:00:00,82.66,82.69,82.63,82.68,20179.0,80.5267,80.5559,80.4975,80.5462,20179.0
2016-10-19 14:05:00,82.67,82.73,82.64,82.68,62882.0,80.5364,80.5949,80.5072,80.5462,62882.0
2016-10-19 14:10:00,82.69,82.82,82.67,82.8,52403.0,80.5559,80.6826,80.5364,80.6631,52403.0
2016-10-19 14:15:00,82.8,82.83,82.7,82.7,16218.0,80.6631,80.6923,80.5656,80.5656,16218.0
2016-10-19 14:20:00,82.69,82.78,82.67,82.75,41123.0,80.5559,80.6436,80.5364,80.6144,41123.0
2016-10-19 14:25:00,82.74,82.81,82.74,82.78,13365.0,80.6046,80.6728,80.6046,80.6436,13365.0
2016-10-19 14:30:00,82.78,82.85,82.76,82.8,17128.0,80.6436,80.7118,80.6241,80.6631,17128.0
2016-10-19 14:35:00,82.82,82.83,82.74,82.78,18447.0,80.6826,80.6923,80.6046,80.6436,18447.0
2016-10-19 14:40:00,82.78,82.83,82.77,82.82,8708.0,80.6436,80.6923,80.6338,80.6826,8708.0
2016-10-19 14:45:00,82.81,82.88,82.79,82.84,11834.0,80.6728,80.741,80.6533,80.702,11834.0
2016-10-19 14:50:00,82.86,82.87,82.8,82.84,9278.0,80.7215,80.7313,80.6631,80.702,9278.0
2016-10-19 14:55:00,82.82,82.83,82.79,82.79,4462.0,80.6826,80.6923,80.6533,80.6533,4462.0
2016-10-19 15:00:00,82.79,82.84,82.75,82.76,15722.0,80.6533,80.702,80.6144,80.6241,15722.0
2016-10-19 15:05:00,82.76,82.78,82.7,82.7,22416.0,80.6241,80.6436,80.5656,80.5656,22416.0
2016-10-19 15:10:00,82.71,82.78,82.7,82.78,18155.0,80.5754,80.6436,80.5656,80.6436,18155.0
2016-10-19 15:15:00,82.79,82.82,82.79,82.82,9542.0,80.6533,80.6826,80.6533,80.6826,9542.0
2016-10-19 15:20:00,82.83,82.87,82.83,82.84,13096.0,80.6923,80.7313,80.6923,80.702,13096.0
2016-10-19 15:25:00,82.84,82.86,82.81,82.81,14299.0,80.702,80.7215,80.6728,80.6728,14299.0
2016-10-19 15:30:00,82.81,82.84,82.79,82.82,22666.0,80.6728,80.702,80.6533,80.6826,22666.0
2016-10-19 15:35:00,82.83,82.88,82.82,82.87,21867.0,80.6923,80.741,80.6826,80.7313,21867.0
2016-10-19 15:40:00,82.88,82.94,82.87,82.91,22793.0,80.741,80.7995,80.7313,80.7702,22793.0
2016-10-19 15:45:00,82.91,82.96,82.89,82.91,27191.0,80.7702,80.8189,80.7507,80.7702,27191.0
2016-10-19 15:50:00,82.9,82.91,82.79,82.8,50114.0,80.7605,80.7702,80.6533,80.6631,50114.0
2016-10-19 15:55:00,82.81,82.81,82.74,82.77,117103.0,80.6728,80.6728,80.6046,80.6338,117103.0
2016-10-20 09:30:00,82.7,82.7,82.12,82.13,54019.0,80.5656,80.5656,80.0006,80.0104,54019.0
2016-10-20 09:35:00,82.14,82.19,81.96,82.03,61316.0,80.0201,80.0688,79.8447,79.9129,61316.0
2016-10-20 09:40:00,82.02,82.5,82.01,82.45,22401.0,79.9032,80.3708,79.8935,80.3221,22401.0
2016-10-20 09:45:00,82.45,82.68,82.37,82.54,71346.0,80.3221,80.5462,80.2442,80.4098,71346.0
2016-10-20 09:50:00,82.5,82.82,82.5,82.72,25908.0,80.3708,80.6826,80.3708,80.5851,25908.0
2016-10-20 09:55:00,82.73,82.73,82.56,82.56,22505.0,80.5949,80.5949,80.4293,80.4293,22505.0
2016-10-20 10:00:00,82.55,82.69,82.52,82.69,21731.0,80.4195,80.5559,80.3903,80.5559,21731.0
2016-10-20 10:05:00,82.67,82.75,82.59,82.6,28184.0,80.5364,80.6144,80.4585,80.4682,28184.0
2016-10-20 10:10:00,82.6,82.73,82.59,82.71,13896.0,80.4682,80.5949,80.4585,80.5754,13896.0
2016-10-20 10:15:00,82.7,82.7,82.56,82.58,19738.0,80.5656,80.5656,80.4293,80.4487,19738.0
2016-10-20 10:20:00,82.59,82.61,82.5,82.51,11188.0,80.4585,80.478,80.3708,80.3806,11188.0
2016-10-20 10:25:00,82.47,82.47,82.16,82.26,38886.0,80.3416,80.3416,80.0396,80.137,38886.0
2016-10-20 10:30:00,82.27,82.27,82.11,82.14,21449.0,80.1467,80.1467,79.9909,80.0201,21449.0
2016-10-20 10:35:00,82.12,82.12,81.95,81.99,26348.0,80.0006,80.0006,79.835,79.874,26348.0
2016-10-20 10:40:00,81.98,82.11,81.95,82.03,20965.0,79.8642,79.9909,79.835,79.9129,20965.0
2016-10-20 10:45:00,82.03,82.08,81.93,82.04,43921.0,79.9129,79.9617,79.8155,79.9227,43921.0
2016-10-20 10:50:00,82.02,82.05,81.84,81.85,22489.0,79.9032,79.9324,79.7278,79.7376,22489.0
2016-10-20 10:55:00,81.86,81.87,81.68,81.85,36487.0,79.7473,79.7571,79.572,79.7376,36487.0
2016-10-20 11:00:00,81.85,81.87,81.77,81.82,22723.0,79.7376,79.7571,79.6597,79.7084,22723.0
2016-10-20 11:05:00,81.83,81.87,81.75,81.75,21798.0,79.7181,79.7571,79.6402,79.6402,21798.0
2016-10-20 11:10:00,81.75,81.86,81.73,81.85,13968.0,79.6402,79.7473,79.6207,79.7376,13968.0
2016-10-20 11:15:00,81.84,81.93,81.82,81.93,16939.0,79.7278,79.8155,79.7084,79.8155,16939.0
2016-10-20 11:20:00,81.93,81.99,81.89,81.91,13557.0,79.8155,79.874,79.7766,79.796,13557.0
2016-10-20 11:25:00,81.91,81.98,81.86,81.87,15153.0,79.796,79.8642,79.7473,79.7571,15153.0
2016-10-20 11:30:00,81.86,81.89,81.78,81.89,17031.0,79.7473,79.7766,79.6694,79.7766,17031.0
2016-10-20 11:35:00,81.88,81.88,81.62,81.62,27072.0,79.7668,79.7668,79.5135,79.5135,27072.0
2016-10-20 11:40:00,81.65,81.71,81.63,81.66,23081.0,79.5427,79.6012,79.5233,79.5525,23081.0
2016-10-20 11:45:00,81.66,81.73,81.6,81.71,29180.0,79.5525,79.6207,79.494,79.6012,29180.0
2016-10-20 11:50:00,81.71,81.84,81.64,81.84,22025.0,79.6012,79.7278,79.533,79.7278,22025.0
2016-10-20 11:55:00,81.84,82.0,81.83,81.99,17153.0,79.7278,79.8837,79.7181,79.874,17153.0
2016-10-20 12:00:00,82.02,82.1,81.96,82.02,37731.0,79.9032,79.9811,79.8447,79.9032,37731.0
2016-10-20 12:05:00,82.02,82.04,81.97,81.98,23153.0,79.9032,79.9227,79.8545,79.8642,23153.0
2016-10-20 12:10:00,81.97,82.01,81.96,81.98,22348.0,79.8545,79.8935,79.8447,79.8642,22348.0
2016-10-20 12:15:00,82.01,82.01,81.93,81.95,19979.0,79.8935,79.8935,79.8155,79.835,19979.0
2016-10-20 12:20:00,81.95,82.01,81.93,81.95,13795.0,79.835,79.8935,79.8155,79.835,13795.0
2016-10-20 12:25:00,81.95,81.98,81.88,81.97,19927.0,79.835,79.8642,79.7668,79.8545,19927.0
2016-10-20 12:30:00,81.97,82.0,81.92,82.0,16448.0,79.8545,79.8837,79.8058,79.8837,16448.0
2016-10-20 12:35:00,82.0,82.07,81.97,82.06,21091.0,79.8837,79.9519,79.8545,79.9422,21091.0
2016-10-20 12:40:00,82.07,82.16,82.05,82.07,19039.0,79.9519,80.0396,79.9324,79.9519,19039.0
2016-10-20 12:45:00,82.09,82.11,82.07,82.09,9100.0,79.9714,79.9909,79.9519,79.9714,9100.0
2016-10-20 12:50:00,82.08,82.11,82.07,82.1,10802.0,79.9617,79.9909,79.9519,79.9811,10802.0
2016-10-20 12:55:00,82.1,82.12,82.06,82.09,12566.0,79.9811,80.0006,79.9422,79.9714,12566.0
2016-10-20 13:00:00,82.07,82.16,82.07,82.16,13086.0,79.9519,80.0396,79.9519,80.0396,13086.0
2016-10-20 13:05:00,82.15,82.19,82.09,82.09,12169.0,80.0298,80.0688,79.9714,79.9714,12169.0
2016-10-20 13:10:00,82.09,82.14,82.06,82.14,15300.0,79.9714,80.0201,79.9422,80.0201,15300.0
2016-10-20 13:15:00,82.14,82.17,82.08,82.16,12278.0,80.0201,80.0493,79.9617,80.0396,12278.0
2016-10-20 13:20:00,82.14,82.29,82.11,82.21,21345.0,80.0201,80.1662,79.9909,80.0883,21345.0
2016-10-20 13:25:00,82.21,82.32,82.21,82.32,8888.0,80.0883,80.1955,80.0883,80.1955,8888.0
2016-10-20 13:30:00,82.3,82.35,82.3,82.33,10600.0,80.176,80.2247,80.176,80.2052,10600.0
2016-10-20 13:35:00,82.34,82.38,82.25,82.26,22210.0,80.2149,80.2539,80.1273,80.137,22210.0
2016-10-20 13:40:00,82.26,82.33,82.26,82.32,9700.0,80.137,80.2052,80.137,80.1955,9700.0
2016-10-20 13:45:00,82.34,82.34,82.21,82.21,7955.0,80.2149,80.2149,80.0883,80.0883,7955.0
2016-10-20 13:50:00,82.2,82.2,82.04,82.08,13156.0,80.0786,80.0786,79.9227,79.9617,13156.0
2016-10-20 13:55:00,82.06,82.13,82.0,82.13,9160.0,79.9422,80.0104,79.8837,80.0104,9160.0
2016-10-20 14:00:00,82.13,82.21,82.11,82.2,13700.0,80.0104,80.0883,79.9909,80.0786,13700.0
2016-10-20 14:05:00,82.23,82.3,82.22,82.29,9800.0,80.1078,80.176,80.098,80.1662,9800.0
2016-10-20 14:10:00,82.28,82.29,82.25,82.25,8102.0,80.1565,80.1662,80.1273,80.1273,8102.0
2016-10-20 14:15:00,82.26,82.28,82.24,82.26,9160.0,80.137,80.1565,80.1175,80.137,9160.0
2016-10-20 14:20:00,82.26,82.32,82.2,82.21,14200.0,80.137,80.1955,80.0786,80.0883,14200.0
2016-10-20 14:25:00,82.24,82.24,82.19,82.23,10250.0,80.1175,80.1175,80.0688,80.1078,10250.0
2016-10-20 14:30:00,82.23,82.25,82.2,82.25,10700.0,80.1078,80.1273,80.0786,80.1273,10700.0
2016-10-20 14:35:00,82.26,82.27,82.24,82.25,28199.0,80.137,80.1467,80.1175,80.1273,28199.0
2016-10-20 14:40:00,82.26,82.28,82.24,82.27,41690.0,80.137,80.1565,80.1175,80.1467,41690.0
2016-10-20 14:45:00,82.27,82.43,82.26,82.42,68837.0,80.1467,80.3026,80.137,80.2929,68837.0
2016-10-20 14:50:00,82.45,82.48,82.37,82.39,31487.0,80.3221,80.3513,80.2442,80.2637,31487.0
2016-10-20 14:55:00,82.4,82.43,82.38,82.42,21027.0,80.2734,80.3026,80.2539,80.2929,21027.0
2016-10-20 15:00:00,82.41,82.42,82.38,82.41,54972.0,80.2831,80.2929,80.2539,80.2831,54972.0
2016-10-20 15:05:00,82.41,82.5,82.39,82.45,24728.0,80.2831,80.3708,80.2637,80.3221,24728.0
2016-10-20 15:10:00,82.45,82.47,82.42,82.43,14411.0,80.3221,80.3416,80.2929,80.3026,14411.0
2016-10-20 15:15:00,82.44,82.44,82.23,82.23,61818.0,80.3124,80.3124,80.1078,80.1078,61818.0
2016-10-20 15:20:00,82.23,82.35,82.23,82.26,92481.0,80.1078,80.2247,80.1078,80.137,92481.0
2016-10-20 15:25:00,82.25,82.3,82.23,82.25,22570.0,80.1273,80.176,80.1078,80.1273,22570.0
2016-10-20 15:30:00,82.26,82.35,82.26,82.33,23527.0,80.137,80.2247,80.137,80.2052,23527.0
2016-10-20 15:35:00,82.33,82.37,82.27,82.3,57447.0,80.2052,80.2442,80.1467,80.176,57447.0
2016-10-20 15:40:00,82.3,82.36,82.3,82.34,32106.0,80.176,80.2344,80.176,80.2149,32106.0
2016-10-20 15:45:00,82.34,82.48,82.33,82.48,39745.0,80.2149,80.3513,80.2052,80.3513,39745.0
2016-10-20 15:50:00,82.49,82.61,82.46,82.58,89251.0,80.3611,80.478,80.3318,80.4487,89251.0
2016-10-20 15:55:00,82.58,82.63,82.5,82.52,111759.0,80.4487,80.4975,80.3708,80.3903,111759.0
2016-10-21 09:30:00,82.15,82.47,82.02,82.05,126091.0,80.0298,80.3416,79.9032,79.9324,126091.0
2016-10-21 09:35:00,82.07,82.29,82.0,82.27,25888.0,79.9519,80.1662,79.8837,80.1467,25888.0
2016-10-21 09:40:00,82.28,82.61,82.22,82.34,24474.0,80.1565,80.478,80.098,80.2149,24474.0
2016-10-21 09:45:00,82.24,82.63,82.24,82.57,20590.0,80.1175,80.4975,80.1175,80.439,20590.0
2016-10-21 09:50:00,82.59,82.77,82.55,82.74,9638.0,80.4585,80.6338,80.4195,80.6046,9638.0
2016-10-21 09:55:00,82.75,82.77,82.63,82.66,23139.0,80.6144,80.6338,80.4975,80.5267,23139.0
2016-10-21 10:00:00,82.65,82.72,82.59,82.69,15142.0,80.5169,80.5851,80.4585,80.5559,15142.0
2016-10-21 10:05:00,82.69,82.75,82.62,82.74,18712.0,80.5559,80.6144,80.4877,80.6046,18712.0
2016-10-21 10:10:00,82.73,82.74,82.42,82.52,65518.0,80.5949,80.6046,80.2929,80.3903,65518.0
2016-10-21 10:15:00,82.5,82.56,82.45,82.47,25074.0,80.3708,80.4293,80.3221,80.3416,25074.0
2016-10-21 10:20:00,82.44,82.6,82.43,82.5,19000.0,80.3124,80.4682,80.3026,80.3708,19000.0
2016-10-21 10:25:00,82.51,82.58,82.44,82.56,18068.0,80.3806,80.4487,80.3124,80.4293,18068.0
2016-10-21 10:30:00,82.58,82.67,82.46,82.47,13981.0,80.4487,80.5364,80.3318,80.3416,13981.0
2016-10-21 10:35:00,82.47,82.53,82.45,82.46,10562.0,80.3416,80.4,80.3221,80.3318,10562.0
2016-10-21 10:40:00,82.47,82.59,82.45,82.59,12744.0,80.3416,80.4585,80.3221,80.4585,12744.0
2016-10-21 10:45:00,82.58,82.63,82.47,82.55,8071.0,80.4487,80.4975,80.3416,80.4195,8071.0
2016-10-21 10:50:00,82.55,82.55,82.43,82.45,10010.0,80.4195,80.4195,80.3026,80.3221,10010.0
2016-10-21 10:55:00,82.46,82.61,82.44,82.59,10981.0,80.3318,80.478,80.3124,80.4585,10981.0
2016-10-21 11:00:00,82.6,82.67,82.49,82.5,10821.0,80.4682,80.5364,80.3611,80.3708,10821.0
2016-10-21 11:05:00,82.49,82.63,82.47,82.6,10025.0,80.3611,80.4975,80.3416,80.4682,10025.0
2016-10-21 11:10:00,82.59,82.64,82.56,82.59,7203.0,80.4585,80.5072,80.4293,80.4585,7203.0
2016-10-21 11:15:00,82.58,82.6,82.53,82.55,7815.0,80.4487,80.4682,80.4,80.4195,7815.0
2016-10-21 11:20:00,82.53,82.61,82.52,82.52,10267.0,80.4,80.478,80.3903,80.3903,10267.0
2016-10-21 11:25:00,82.52,82.57,82.48,82.55,12874.0,80.3903,80.439,80.3513,80.4195,12874.0
2016-10-21 11:30:00,82.56,82.56,82.49,82.53,6217.0,80.4293,80.4293,80.3611,80.4,6217.0
2016-10-21 11:35:00,82.53,82.53,82.45,82.51,11285.0,80.4,80.4,80.3221,80.3806,11285.0
2016-10-21 11:40:00,82.51,82.52,82.37,82.43,12425.0,80.3806,80.3903,80.2442,80.3026,12425.0
2016-10-21 11:45:00,82.44,82.49,82.43,82.48,7220.0,80.3124,80.3611,80.3026,80.3513,7220.0
2016-10-21 11:50:00,82.48,82.48,82.38,82.38,6525.0,80.3513,80.3513,80.2539,80.2539,6525.0
2016-10-21 11:55:00,82.39,82.46,82.36,82.36,6058.0,80.2637,80.3318,80.2344,80.2344,6058.0
2016-10-21 12:00:00,82.36,82.39,82.32,82.32,7250.0,80.2344,80.2637,80.1955,80.1955,7250.0
2016-10-21 12:05:00,82.31,82.33,82.29,82.3,11689.0,80.1857,80.2052,80.1662,80.176,11689.0
2016-10-21 12:10:00,82.31,82.39,82.31,82.34,8935.0,80.1857,80.2637,80.1857,80.2149,8935.0
2016-10-21 12:15:00,82.34,82.35,82.29,82.34,8606.0,80.2149,80.2247,80.1662,80.2149,8606.0
2016-10-21 12:20:00,82.35,82.37,82.31,82.33,4723.0,80.2247,80.2442,80.1857,80.2052,4723.0
2016-10-21 12:25:00,82.31,82.39,82.31,82.34,7144.0,80.1857,80.2637,80.1857,80.2149,7144.0
2016-10-21 12:30:00,82.35,82.44,82.33,82.44,7277.0,80.2247,80.3124,80.2052,80.3124,7277.0
2016-10-21 12:35:00,82.42,82.55,82.39,82.49,12734.0,80.2929,80.4195,80.2637,80.3611,12734.0
2016-10-21 12:40:00,82.47,82.54,82.45,82.54,3566.0,80.3416,80.4098,80.3221,80.4098,3566.0
2016-10-21 12:45:00,82.54,82.55,82.43,82.48,9310.0,80.4098,80.4195,80.3026,80.3513,9310.0
2016-10-21 12:50:00,82.49,82.49,82.4,82.48,52216.0,80.3611,80.3611,80.2734,80.3513,52216.0
2016-10-21 12:55:00,82.48,82.53,82.42,82.47,8822.0,80.3513,80.4,80.2929,80.3416,8822.0
2016-10-21 13:00:00,82.49,82.5,82.45,82.46,10947.0,80.3611,80.3708,80.3221,80.3318,10947.0
2016-10-21 13:05:00,82.45,82.51,82.45,82.51,5512.0,80.3221,80.3806,80.3221,80.3806,5512.0
2016-10-21 13:10:00,82.51,82.6,82.5,82.55,31590.0,80.3806,80.4682,80.3708,80.4195,31590.0
2016-10-21 13:15:00,82.55,82.63,82.53,82.62,45946.0,80.4195,80.4975,80.4,80.4877,45946.0
2016-10-21 13:20:00,82.62,82.64,82.55,82.59,54398.0,80.4877,80.5072,80.4195,80.4585,54398.0
2016-10-21 13:25:00,82.61,82.68,82.58,82.62,20336.0,80.478,80.5462,80.4487,80.4877,20336.0
2016-10-21 13:30:00,82.59,82.75,82.59,82.73,45169.0,80.4585,80.6144,80.4585,80.5949,45169.0
2016-10-21 13:35:00,82.73,82.79,82.65,82.74,48536.0,80.5949,80.6533,80.5169,80.6046,48536.0
2016-10-21 13:40:00,82.73,82.85,82.73,82.81,35924.0,80.5949,80.7118,80.5949,80.6728,35924.0
2016-10-21 13:45:00,82.82,82.85,82.73,82.82,14266.0,80.6826,80.7118,80.5949,80.6826,14266.0
2016-10-21 13:50:00,82.78,82.84,82.77,82.81,22707.0,80.6436,80.702,80.6338,80.6728,22707.0
2016-10-21 13:55:00,82.81,82.94,82.81,82.88,83183.0,80.6728,80.7995,80.6728,80.741,83183.0
2016-10-21 14:00:00,82.88,82.95,82.86,82.88,57635.0,80.741,80.8092,80.7215,80.741,57635.0
2016-10-21 14:05:00,82.89,82.94,82.68,82.69,116457.0,80.7507,80.7995,80.5462,80.5559,116457.0
2016-10-21 14:10:00,82.68,82.74,82.61,82.66,51726.0,80.5462,80.6046,80.478,80.5267,51726.0
2016-10-21 14:15:00,82.64,82.74,82.61,82.72,81462.0,80.5072,80.6046,80.478,80.5851,81462.0
2016-10-21 14:20:00,82.71,82.76,82.67,82.73,50207.0,80.5754,80.6241,80.5364,80.5949,50207.0
2016-10-21 14:25:00,82.72,82.77,82.71,82.75,16862.0,80.5851,80.6338,80.5754,80.6144,16862.0
2016-10-21 14:30:00,82.74,82.76,82.7,82.73,13855.0,80.6046,80.6241,80.5656,80.5949,13855.0
2016-10-21 14:35:00,82.73,82.81,82.72,82.81,13866.0,80.5949,80.6728,80.5851,80.6728,13866.0
2016-10-21 14:40:00,82.8,82.84,82.8,82.81,12860.0,80.6631,80.702,80.6631,80.6728,12860.0
2016-10-21 14:45:00,82.82,82.84,82.75,82.75,17712.0,80.6826,80.702,80.6144,80.6144,17712.0
2016-10-21 14:50:00,82.74,82.81,82.74,82.78,13064.0,80.6046,80.6728,80.6046,80.6436,13064.0
2016-10-21 14:55:00,82.78,82.84,82.77,82.8,12962.0,80.6436,80.702,80.6338,80.6631,12962.0
2016-10-21 15:00:00,82.79,82.85,82.79,82.85,31744.0,80.6533,80.7118,80.6533,80.7118,31744.0
2016-10-21 15:05:00,82.85,82.92,82.84,82.88,29603.0,80.7118,80.78,80.702,80.741,29603.0
2016-10-21 15:10:00,82.87,82.87,82.73,82.77,56322.0,80.7313,80.7313,80.5949,80.6338,56322.0
2016-10-21 15:15:00,82.75,82.8,82.74,82.76,26342.0,80.6144,80.6631,80.6046,80.6241,26342.0
2016-10-21 15:20:00,82.75,82.76,82.73,82.76,29912.0,80.6144,80.6241,80.5949,80.6241,29912.0
2016-10-21 15:25:00,82.76,82.78,82.73,82.75,17222.0,80.6241,80.6436,80.5949,80.6144,17222.0
2016-10-21 15:30:00,82.75,82.78,82.74,82.76,26866.0,80.6144,80.6436,80.6046,80.6241,26866.0
2016-10-21 15:35:00,82.76,82.84,82.75,82.82,127211.0,80.6241,80.702,80.6144,80.6826,127211.0
2016-10-21 15:40:00,82.82,82.93,82.8,82.92,66678.0,80.6826,80.7897,80.6631,80.78,66678.0
2016-10-21 15:45:00,82.92,82.94,82.89,82.93,36226.0,80.78,80.7995,80.7507,80.7897,36226.0
2016-10-21 15:50:00,82.93,82.95,82.9,82.92,59523.0,80.7897,80.8092,80.7605,80.78,59523.0
2016-10-21 15:55:00,82.93,82.99,82.86,82.89,119656.0,80.7897,80.8482,80.7215,80.7507,119656.0
2016-10-24 09:30:00,81.95,83.12,81.78,83.08,149813.0,79.835,80.9748,79.6694,80.9358,149813.0
2016-10-24 09:35:00,83.09,83.35,82.92,83.07,65028.0,80.9456,81.1989,80.78,80.9261,65028.0
2016-10-24 09:40:00,83.07,83.36,83.03,83.24,31193.0,80.9261,81.2086,80.8871,81.0917,31193.0
2016-10-24 09:45:00,83.29,83.3,82.92,83.07,102898.0,81.1404,81.1502,80.78,80.9261,102898.0
2016-10-24 09:50:00,83.18,83.62,83.17,83.26,42950.0,81.0333,81.4619,81.0235,81.1112,42950.0
2016-10-24 09:55:00,83.26,83.32,82.97,83.16,78203.0,81.1112,81.1696,80.8287,81.0138,78203.0
2016-10-24 10:00:00,83.14,83.26,83.0,83.12,29648.0,80.9943,81.1112,80.8579,80.9748,29648.0
2016-10-24 10:05:00,83.12,83.22,83.02,83.19,25650.0,80.9748,81.0722,80.8774,81.043,25650.0
2016-10-24 10:10:00,83.2,83.28,83.06,83.09,35715.0,81.0527,81.1307,80.9164,80.9456,35715.0
2016-10-24 10:15:00,83.11,83.25,83.1,83.11,23604.0,80.9651,81.1015,80.9553,80.9651,23604.0
2016-10-24 10:20:00,83.13,83.23,83.13,83.16,26749.0,80.9846,81.082,80.9846,81.0138,26749.0
2016-10-24 10:25:00,83.16,83.19,83.07,83.12,26883.0,81.0138,81.043,80.9261,80.9748,26883.0
2016-10-24 10:30:00,83.12,83.25,83.09,83.2,19037.0,80.9748,81.1015,80.9456,81.0527,19037.0
2016-10-24 10:35:00,83.2,83.2,83.13,83.17,16139.0,81.0527,81.0527,80.9846,81.0235,16139.0
2016-10-24 10:40:00,83.19,83.25,83.16,83.21,11550.0,81.043,81.1015,81.0138,81.0625,11550.0
2016-10-24 10:45:00,83.21,83.28,83.1,83.25,64484.0,81.0625,81.1307,80.9553,81.1015,64484.0
2016-10-24 10:50:00,83.22,83.28,83.13,83.24,23616.0,81.0722,81.1307,80.9846,81.0917,23616.0
2016-10-24 10:55:00,83.25,83.31,83.08,83.08,34701.0,81.1015,81.1599,80.9358,80.9358,34701.0
2016-10-24 11:00:00,83.08,83.12,83.02,83.05,25457.0,80.9358,80.9748,80.8774,80.9066,25457.0
2016-10-24 11:05:00,83.06,83.21,83.05,83.2,18244.0,80.9164,81.0625,80.9066,81.0527,18244.0
2016-10-24 11:10:00,83.19,83.22,83.11,83.22,24414.0,81.043,81.0722,80.9651,81.0722,24414.0
2016-10-24 11:15:00,83.21,83.22,83.17,83.2,18297.0,81.0625,81.0722,81.0235,81.0527,18297.0
2016-10-24 11:20:00,83.2,83.3,83.14,83.2,202426.0,81.0527,81.1502,80.9943,81.0527,202426.0
2016-10-24 11:25:00,83.2,83.26,83.13,83.2,27794.0,81.0527,81.1112,80.9846,81.0527,27794.0
2016-10-24 11:30:00,83.22,83.35,83.2,83.29,24407.0,81.0722,81.1989,81.0527,81.1404,24407.0
2016-10-24 11:35:00,83.29,83.35,83.21,83.33,26148.0,81.1404,81.1989,81.0625,81.1794,26148.0
2016-10-24 11:40:00,83.34,83.39,83.29,83.34,26457.0,81.1891,81.2378,81.1404,81.1891,26457.0
2016-10-24 11:45:00,83.35,83.4,83.29,83.35,16553.0,81.1989,81.2476,81.1404,81.1989,16553.0
2016-10-24 11:50:00,83.36,83.42,83.29,83.29,15314.0,81.2086,81.2671,81.1404,81.1404,15314.0
2016-10-24 11:55:00,83.29,83.31,83.17,83.21,12331.0,81.1404,81.1599,81.0235,81.0625,12331.0
2016-10-24 12:00:00,83.19,83.32,83.18,83.18,13241.0,81.043,81.1696,81.0333,81.0333,13241.0
2016-10-24 12:05:00,83.17,83.22,83.16,83.18,12783.0,81.0235,81.0722,81.0138,81.0333,12783.0
2016-10-24 12:10:00,83.19,83.32,83.18,83.32,12288.0,81.043,81.1696,81.0333,81.1696,12288.0
2016-10-24 12:15:00,83.32,83.42,83.31,83.4,13952.0,81.1696,81.2671,81.1599,81.2476,13952.0
2016-10-24 12:20:00,83.4,83.46,83.26,83.26,20720.0,81.2476,81.306,81.1112,81.1112,20720.0
2016-10-24 12:25:00,83.25,83.36,83.25,83.3,13106.0,81.1015,81.2086,81.1015,81.1502,13106.0
2016-10-24 12:30:00,83.32,83.43,83.32,83.4,17678.0,81.1696,81.2768,81.1696,81.2476,17678.0
2016-10-24 12:35:00,83.39,83.44,83.31,83.4,14787.0,81.2378,81.2866,81.1599,81.2476,14787.0
2016-10-24 12:40:00,83.4,83.52,83.4,83.46,10177.0,81.2476,81.3645,81.2476,81.306,10177.0
2016-10-24 12:45:00,83.47,83.47,83.41,83.42,7350.0,81.3158,81.3158,81.2573,81.2671,7350.0
2016-10-24 12:50:00,83.42,83.46,83.39,83.42,8405.0,81.2671,81.306,81.2378,81.2671,8405.0
2016-10-24 12:55:00,83.43,83.45,83.35,83.45,12764.0,81.2768,81.2963,81.1989,81.2963,12764.0
2016-10-24 13:00:00,83.44,83.45,83.42,83.43,7013.0,81.2866,81.2963,81.2671,81.2768,7013.0
2016-10-24 13:05:00,83.44,83.46,83.43,83.44,5283.0,81.2866,81.306,81.2768,81.2866,5283.0
2016-10-24 13:10:00,83.43,83.44,83.41,83.42,8952.0,81.2768,81.2866,81.2573,81.2671,8952.0
2016-10-24 13:15:00,83.42,83.49,83.38,83.44,17875.0,81.2671,81.3353,81.2281,81.2866,17875.0
2016-10-24 13:20:00,83.45,83.46,83.36,83.45,35458.0,81.2963,81.306,81.2086,81.2963,35458.0
2016-10-24 13:25:00,83.45,83.5,83.44,83.5,12745.0,81.2963,81.345,81.2866,81.345,12745.0
2016-10-24 13:30:00,83.5,83.58,83.48,83.57,9219.0,81.345,81.4229,81.3255,81.4132,9219.0
2016-10-24 13:35:00,83.57,83.63,83.54,83.62,28881.0,81.4132,81.4716,81.384,81.4619,28881.0
2016-10-24 13:40:00,83.62,83.76,83.56,83.75,25517.0,81.4619,81.5983,81.4035,81.5886,25517.0
2016-10-24 13:45:00,83.75,83.78,83.71,83.71,12923.0,81.5886,81.6178,81.5496,81.5496,12923.0
2016-10-24 13:50:00,83.75,83.86,83.74,83.77,14294.0,81.5886,81.6957,81.5788,81.608,14294.0
2016-10-24 13:55:00,83.78,83.8,83.69,83.7,7340.0,81.6178,81.6373,81.5301,81.5398,7340.0
2016-10-24 14:00:00,83.7,83.74,83.67,83.72,12851.0,81.5398,81.5788,81.5106,81.5593,12851.0
2016-10-24 14:05:00,83.72,83.8,83.72,83.8,7531.0,81.5593,81.6373,81.5593,81.6373,7531.0
2016-10-24 14:10:00,83.79,83.8,83.74,83.75,10728.0,81.6275,81.6373,81.5788,81.5886,10728.0
2016-10-24 14:15:00,83.76,83.79,83.75,83.79,10512.0,81.5983,81.6275,81.5886,81.6275,10512.0
2016-10-24 14:20:00,83.78,83.8,83.76,83.8,38093.0,81.6178,81.6373,81.5983,81.6373,38093.0
2016-10-24 14:25:00,83.79,83.8,83.78,83.8,17641.0,81.6275,81.6373,81.6178,81.6373,17641.0
2016-10-24 14:30:00,83.8,84.03,83.79,84.02,34012.0,81.6373,81.8613,81.6275,81.8516,34012.0
2016-10-24 14:35:00,84.02,84.06,84.0,84.06,56433.0,81.8516,81.8906,81.8321,81.8906,56433.0
2016-10-24 14:40:00,84.06,84.15,84.04,84.13,44166.0,81.8906,81.9782,81.8711,81.9587,44166.0
2016-10-24 14:45:00,84.13,84.19,84.11,84.19,38554.0,81.9587,82.0172,81.9393,82.0172,38554.0
2016-10-24 14:50:00,84.19,84.37,84.08,84.1,35910.0,82.0172,82.1925,81.91,81.9295,35910.0
2016-10-24 14:55:00,84.08,84.16,84.06,84.14,19444.0,81.91,81.988,81.8906,81.9685,19444.0
2016-10-24 15:00:00,84.14,84.19,84.04,84.08,24665.0,81.9685,82.0172,81.8711,81.91,24665.0
2016-10-24 15:05:00,84.09,84.16,84.07,84.15,26039.0,81.9198,81.988,81.9003,81.9782,26039.0
2016-10-24 15:10:00,84.15,84.15,84.06,84.1,15488.0,81.9782,81.9782,81.8906,81.9295,15488.0
2016-10-24 15:15:00,84.1,84.19,84.08,84.1,20339.0,81.9295,82.0172,81.91,81.9295,20339.0
2016-10-24 15:20:00,84.11,84.12,84.03,84.04,23619.0,81.9393,81.949,81.8613,81.8711,23619.0
2016-10-24 15:25:00,84.04,84.11,84.03,84.06,38555.0,81.8711,81.9393,81.8613,81.8906,38555.0
2016-10-24 15:30:00,84.06,84.09,84.0,84.03,24021.0,81.8906,81.9198,81.8321,81.8613,24021.0
2016-10-24 15:35:00,84.04,84.08,84.03,84.08,19627.0,81.8711,81.91,81.8613,81.91,19627.0
2016-10-24 15:40:00,84.08,84.15,84.07,84.12,31204.0,81.91,81.9782,81.9003,81.949,31204.0
2016-10-24 15:45:00,84.12,84.2,84.12,84.2,48983.0,81.949,82.0269,81.949,82.0269,48983.0
2016-10-24 15:50:00,84.2,84.3,84.19,84.22,86077.0,82.0269,82.1244,82.0172,82.0464,86077.0
2016-10-24 15:55:00,84.22,84.23,84.14,84.17,101275.0,82.0464,82.0562,81.9685,81.9977,101275.0
2016-10-25 09:30:00,84.19,84.79,84.08,84.45,53043.0,82.0172,82.6017,81.91,82.2705,53043.0
2016-10-25 09:35:00,84.41,84.46,84.08,84.46,19479.0,82.2315,82.2802,81.91,82.2802,19479.0
2016-10-25 09:40:00,84.44,84.45,84.23,84.44,15040.0,82.2607,82.2705,82.0562,82.2607,15040.0
2016-10-25 09:45:00,84.43,84.62,84.23,84.26,31647.0,82.251,82.4361,82.0562,82.0854,31647.0
2016-10-25 09:50:00,84.26,84.31,84.08,84.13,20061.0,82.0854,82.1341,81.91,81.9587,20061.0
2016-10-25 09:55:00,84.18,84.24,83.95,84.12,19932.0,82.0075,82.0659,81.7834,81.949,19932.0
2016-10-25 10:00:00,84.1,84.17,83.98,84.16,21260.0,81.9295,81.9977,81.8126,81.988,21260.0
2016-10-25 10:05:00,84.17,84.22,83.89,83.96,12200.0,81.9977,82.0464,81.7249,81.7931,12200.0
2016-10-25 10:10:00,83.97,84.04,83.79,83.82,28774.0,81.8029,81.8711,81.6275,81.6567,28774.0
2016-10-25 10:15:00,83.83,84.08,83.82,84.0,30583.0,81.6665,81.91,81.6567,81.8321,30583.0
2016-10-25 10:20:00,83.98,84.0,83.86,83.86,14870.0,81.8126,81.8321,81.6957,81.6957,14870.0
2016-10-25 10:25:00,83.83,83.9,83.75,83.77,17865.0,81.6665,81.7347,81.5886,81.608,17865.0
2016-10-25 10:30:00,83.73,83.76,83.59,83.76,13501.0,81.5691,81.5983,81.4327,81.5983,13501.0
2016-10-25 10:35:00,83.76,83.77,83.69,83.73,9351.0,81.5983,81.608,81.5301,81.5691,9351.0
2016-10-25 10:40:00,83.72,83.72,83.48,83.48,18128.0,81.5593,81.5593,81.3255,81.3255,18128.0
2016-10-25 10:45:00,83.47,83.58,83.47,83.51,19137.0,81.3158,81.4229,81.3158,81.3547,19137.0
2016-10-25 10:50:00,83.5,83.54,83.42,83.53,24421.0,81.345,81.384,81.2671,81.3742,24421.0
2016-10-25 10:55:00,83.54,83.57,83.42,83.46,23260.0,81.384,81.4132,81.2671,81.306,23260.0
2016-10-25 11:00:00,83.46,83.61,83.46,83.61,15839.0,81.306,81.4522,81.306,81.4522,15839.0
2016-10-25 11:05:00,83.62,83.7,83.57,83.62,13719.0,81.4619,81.5398,81.4132,81.4619,13719.0
2016-10-25 11:10:00,83.64,83.68,83.6,83.61,13793.0,81.4814,81.5204,81.4424,81.4522,13793.0
2016-10-25 11:15:00,83.62,83.73,83.59,83.66,13869.0,81.4619,81.5691,81.4327,81.5009,13869.0
2016-10-25 11:20:00,83.67,83.67,83.56,83.6,19065.0,81.5106,81.5106,81.4035,81.4424,19065.0
2016-10-25 11:25:00,83.6,83.73,83.6,83.7,13413.0,81.4424,81.5691,81.4424,81.5398,13413.0
2016-10-25 11:30:00,83.7,83.72,83.62,83.62,8200.0,81.5398,81.5593,81.4619,81.4619,8200.0
2016-10-25 11:35:00,83.61,83.69,83.59,83.69,6100.0,81.4522,81.5301,81.4327,81.5301,6100.0
2016-10-25 11:40:00,83.69,83.73,83.59,83.59,8408.0,81.5301,81.5691,81.4327,81.4327,8408.0
2016-10-25 11:45:00,83.61,83.75,83.6,83.75,6388.0,81.4522,81.5886,81.4424,81.5886,6388.0
2016-10-25 11:50:00,83.71,83.8,83.7,83.72,10292.0,81.5496,81.6373,81.5398,81.5593,10292.0
2016-10-25 11:55:00,83.73,83.76,83.65,83.67,17550.0,81.5691,81.5983,81.4911,81.5106,17550.0
2016-10-25 12:00:00,83.67,83.78,83.64,83.74,9707.0,81.5106,81.6178,81.4814,81.5788,9707.0
2016-10-25 12:05:00,83.74,83.78,83.64,83.75,19938.0,81.5788,81.6178,81.4814,81.5886,19938.0
2016-10-25 12:10:00,83.75,83.8,83.68,83.8,13824.0,81.5886,81.6373,81.5204,81.6373,13824.0
2016-10-25 12:15:00,83.8,83.83,83.73,83.82,13165.0,81.6373,81.6665,81.5691,81.6567,13165.0
2016-10-25 12:20:00,83.82,83.83,83.74,83.79,19746.0,81.6567,81.6665,81.5788,81.6275,19746.0
2016-10-25 12:25:00,83.79,83.85,83.75,83.81,16878.0,81.6275,81.686,81.5886,81.647,16878.0
2016-10-25 12:30:00,83.8,83.8,83.64,83.66,8699.0,81.6373,81.6373,81.4814,81.5009,8699.0
2016-10-25 12:35:00,83.65,83.65,83.5,83.59,18180.0,81.4911,81.4911,81.345,81.4327,18180.0
2016-10-25 12:40:00,83.61,83.61,83.42,83.42,22947.0,81.4522,81.4522,81.2671,81.2671,22947.0
2016-10-25 12:45:00,83.44,83.52,83.44,83.48,6479.0,81.2866,81.3645,81.2866,81.3255,6479.0
2016-10-25 12:50:00,83.44,83.46,83.36,83.36,25153.0,81.2866,81.306,81.2086,81.2086,25153.0
2016-10-25 12:55:00,83.37,83.39,83.32,83.34,15320.0,81.2184,81.2378,81.1696,81.1891,15320.0
2016-10-25 13:00:00,83.34,83.34,83.24,83.28,10252.0,81.1891,81.1891,81.0917,81.1307,10252.0
2016-10-25 13:05:00,83.28,83.34,83.26,83.31,10100.0,81.1307,81.1891,81.1112,81.1599,10100.0
2016-10-25 13:10:00,83.31,83.32,83.29,83.32,13439.0,81.1599,81.1696,81.1404,81.1696,13439.0
2016-10-25 13:15:00,83.33,83.41,83.31,83.31,15268.0,81.1794,81.2573,81.1599,81.1599,15268.0
2016-10-25 13:20:00,83.3,83.35,83.3,83.35,18413.0,81.1502,81.1989,81.1502,81.1989,18413.0
2016-10-25 13:25:00,83.36,83.39,83.28,83.3,18002.0,81.2086,81.2378,81.1307,81.1502,18002.0
2016-10-25 13:30:00,83.28,83.29,83.22,83.29,17932.0,81.1307,81.1404,81.0722,81.1404,17932.0
2016-10-25 13:35:00,83.29,83.3,83.18,83.18,14643.0,81.1404,81.1502,81.0333,81.0333,14643.0
2016-10-25 13:40:00,83.18,83.21,83.17,83.17,12623.0,81.0333,81.0625,81.0235,81.0235,12623.0
2016-10-25 13:45:00,83.17,83.3,83.16,83.29,24900.0,81.0235,81.1502,81.0138,81.1404,24900.0
2016-10-25 13:50:00,83.29,83.35,83.28,83.32,14017.0,81.1404,81.1989,81.1307,81.1696,14017.0
2016-10-25 13:55:00,83.29,83.29,83.24,83.26,10226.0,81.1404,81.1404,81.0917,81.1112,10226.0
2016-10-25 14:00:00,83.27,83.31,83.24,83.25,15151.0,81.1209,81.1599,81.0917,81.1015,15151.0
2016-10-25 14:05:00,83.25,83.27,83.16,83.2,26525.0,81.1015,81.1209,81.0138,81.0527,26525.0
2016-10-25 14:10:00,83.21,83.26,83.18,83.24,17776.0,81.0625,81.1112,81.0333,81.0917,17776.0
2016-10-25 14:15:00,83.24,83.26,83.13,83.19,18626.0,81.0917,81.1112,80.9846,81.043,18626.0
2016-10-25 14:20:00,83.19,83.23,83.16,83.18,12588.0,81.043,81.082,81.0138,81.0333,12588.0
2016-10-25 14:25:00,83.17,83.22,83.15,83.22,11872.0,81.0235,81.0722,81.004,81.0722,11872.0
2016-10-25 14:30:00,83.21,83.28,83.13,83.28,25310.0,81.0625,81.1307,80.9846,81.1307,25310.0
2016-10-25 14:35:00,83.27,83.28,83.2,83.26,10429.0,81.1209,81.1307,81.0527,81.1112,10429.0
2016-10-25 14:40:00,83.25,83.26,83.23,83.23,9654.0,81.1015,81.1112,81.082,81.082,9654.0
2016-10-25 14:45:00,83.23,83.24,83.18,83.18,14567.0,81.082,81.0917,81.0333,81.0333,14567.0
2016-10-25 14:50:00,83.18,83.22,83.18,83.21,12503.0,81.0333,81.0722,81.0333,81.0625,12503.0
2016-10-25 14:55:00,83.22,83.22,83.15,83.2,25203.0,81.0722,81.0722,81.004,81.0527,25203.0
2016-10-25 15:00:00,83.2,83.26,83.2,83.2,10574.0,81.0527,81.1112,81.0527,81.0527,10574.0
2016-10-25 15:05:00,83.2,83.24,83.19,83.22,13821.0,81.0527,81.0917,81.043,81.0722,13821.0
2016-10-25 15:10:00,83.21,83.32,83.21,83.32,22103.0,81.0625,81.1696,81.0625,81.1696,22103.0
2016-10-25 15:15:00,83.31,83.34,83.29,83.33,15405.0,81.1599,81.1891,81.1404,81.1794,15405.0
2016-10-25 15:20:00,83.31,83.39,83.27,83.27,17700.0,81.1599,81.2378,81.1209,81.1209,17700.0
2016-10-25 15:25:00,83.27,83.33,83.27,83.28,19130.0,81.1209,81.1794,81.1209,81.1307,19130.0
2016-10-25 15:30:00,83.28,83.34,83.24,83.29,38350.0,81.1307,81.1891,81.0917,81.1404,38350.0
2016-10-25 15:35:00,83.3,83.34,83.27,83.31,40496.0,81.1502,81.1891,81.1209,81.1599,40496.0
2016-10-25 15:40:00,83.3,83.36,83.3,83.31,32452.0,81.1502,81.2086,81.1502,81.1599,32452.0
2016-10-25 15:45:00,83.3,83.31,83.21,83.25,37707.0,81.1502,81.1599,81.0625,81.1015,37707.0
2016-10-25 15:50:00,83.25,83.26,83.0,83.02,172238.0,81.1015,81.1112,80.8579,80.8774,172238.0
2016-10-25 15:55:00,83.03,83.07,82.89,82.93,368088.0,80.8871,80.9261,80.7507,80.7897,368088.0
2016-10-26 09:30:00,82.95,83.47,82.9,83.21,43476.0,80.8092,81.3158,80.7605,81.0625,43476.0
2016-10-26 09:35:00,83.18,83.48,83.07,83.46,21492.0,81.0333,81.3255,80.9261,81.306,21492.0
2016-10-26 09:40:00,83.46,84.11,83.46,84.06,68344.0,81.306,81.9393,81.306,81.8906,68344.0
2016-10-26 09:45:00,83.95,84.0,83.58,83.58,25652.0,81.7834,81.8321,81.4229,81.4229,25652.0
2016-10-26 09:50:00,83.53,83.55,83.34,83.46,20017.0,81.3742,81.3937,81.1891,81.306,20017.0
2016-10-26 09:55:00,83.47,83.47,83.3,83.37,17757.0,81.3158,81.3158,81.1502,81.2184,17757.0
2016-10-26 10:00:00,83.38,83.53,83.37,83.52,14628.0,81.2281,81.3742,81.2184,81.3645,14628.0
2016-10-26 10:05:00,83.58,83.69,83.5,83.5,16580.0,81.4229,81.5301,81.345,81.345,16580.0
2016-10-26 10:10:00,83.48,83.48,83.31,83.32,15216.0,81.3255,81.3255,81.1599,81.1696,15216.0
2016-10-26 10:15:00,83.31,83.4,83.27,83.3,7182.0,81.1599,81.2476,81.1209,81.1502,7182.0
2016-10-26 10:20:00,83.31,83.41,83.28,83.28,11359.0,81.1599,81.2573,81.1307,81.1307,11359.0
2016-10-26 10:25:00,83.28,83.33,83.27,83.32,10869.0,81.1307,81.1794,81.1209,81.1696,10869.0
2016-10-26 10:30:00,83.32,83.33,83.14,83.17,15205.0,81.1696,81.1794,80.9943,81.0235,15205.0
2016-10-26 10:35:00,83.21,83.32,83.18,83.29,15147.0,81.0625,81.1696,81.0333,81.1404,15147.0
2016-10-26 10:40:00,83.29,83.29,83.22,83.23,9115.0,81.1404,81.1404,81.0722,81.082,9115.0
2016-10-26 10:45:00,83.23,83.24,83.07,83.1,14822.0,81.082,81.0917,80.9261,80.9553,14822.0
2016-10-26 10:50:00,83.12,83.31,83.11,83.29,50018.0,80.9748,81.1599,80.9651,81.1404,50018.0
2016-10-26 10:55:00,83.28,83.66,83.28,83.66,30388.0,81.1307,81.5009,81.1307,81.5009,30388.0
2016-10-26 11:00:00,83.64,83.9,83.63,83.83,54339.0,81.4814,81.7347,81.4716,81.6665,54339.0
2016-10-26 11:05:00,83.83,83.84,83.73,83.74,28894.0,81.6665,81.6762,81.5691,81.5788,28894.0
2016-10-26 11:10:00,83.75,83.81,83.75,83.79,11886.0,81.5886,81.647,81.5886,81.6275,11886.0
2016-10-26 11:15:00,83.78,83.78,83.58,83.59,15760.0,81.6178,81.6178,81.4229,81.4327,15760.0
2016-10-26 11:20:00,83.58,83.6,83.53,83.59,14083.0,81.4229,81.4424,81.3742,81.4327,14083.0
2016-10-26 11:25:00,83.58,83.58,83.51,83.54,11914.0,81.4229,81.4229,81.3547,81.384,11914.0
2016-10-26 11:30:00,83.53,83.64,83.53,83.63,9270.0,81.3742,81.4814,81.3742,81.4716,9270.0
2016-10-26 11:35:00,83.63,83.7,83.61,83.68,21761.0,81.4716,81.5398,81.4522,81.5204,21761.0
2016-10-26 11:40:00,83.67,83.67,83.51,83.51,6300.0,81.5106,81.5106,81.3547,81.3547,6300.0
2016-10-26 11:45:00,83.48,83.66,83.48,83.66,14435.0,81.3255,81.5009,81.3255,81.5009,14435.0
2016-10-26 11:50:00,83.64,83.64,83.52,83.53,7600.0,81.4814,81.4814,81.3645,81.3742,7600.0
2016-10-26 11:55:00,83.51,83.56,83.38,83.41,10524.0,81.3547,81.4035,81.2281,81.2573,10524.0
2016-10-26 12:00:00,83.4,83.4,83.27,83.28,22264.0,81.2476,81.2476,81.1209,81.1307,22264.0
2016-10-26 12:05:00,83.27,83.35,83.26,83.32,12915.0,81.1209,81.1989,81.1112,81.1696,12915.0
2016-10-26 12:10:00,83.32,83.41,83.31,83.36,7736.0,81.1696,81.2573,81.1599,81.2086,7736.0
2016-10-26 12:15:00,83.37,83.37,83.25,83.27,11789.0,81.2184,81.2184,81.1015,81.1209,11789.0
2016-10-26 12:20:00,83.26,83.27,83.2,83.21,6832.0,81.1112,81.1209,81.0527,81.0625,6832.0
2016-10-26 12:25:00,83.2,83.26,83.19,83.21,8705.0,81.0527,81.1112,81.043,81.0625,8705.0
2016-10-26 12:30:00,83.19,83.2,83.11,83.12,8100.0,81.043,81.0527,80.9651,80.9748,8100.0
2016-10-26 12:35:00,83.1,83.12,83.02,83.06,17834.0,80.9553,80.9748,80.8774,80.9164,17834.0
2016-10-26 12:40:00,83.06,83.09,83.03,83.04,9680.0,80.9164,80.9456,80.8871,80.8969,9680.0
2016-10-26 12:45:00,83.04,83.07,83.0,83.04,13516.0,80.8969,80.9261,80.8579,80.8969,13516.0
2016-10-26 12:50:00,83.04,83.09,83.03,83.05,9695.0,80.8969,80.9456,80.8871,80.9066,9695.0
2016-10-26 12:55:00,83.06,83.06,82.89,82.9,9382.0,80.9164,80.9164,80.7507,80.7605,9382.0
2016-10-26 13:00:00,82.9,83.06,82.9,83.04,10900.0,80.7605,80.9164,80.7605,80.8969,10900.0
2016-10-26 13:05:00,83.05,83.06,82.96,82.96,12453.0,80.9066,80.9164,80.8189,80.8189,12453.0
2016-10-26 13:10:00,82.93,82.97,82.83,82.83,10403.0,80.7897,80.8287,80.6923,80.6923,10403.0
2016-10-26 13:15:00,82.83,82.83,82.7,82.7,15698.0,80.6923,80.6923,80.5656,80.5656,15698.0
2016-10-26 13:20:00,82.73,82.81,82.72,82.75,9700.0,80.5949,80.6728,80.5851,80.6144,9700.0
2016-10-26 13:25:00,82.75,82.81,82.69,82.77,92144.0,80.6144,80.6728,80.5559,80.6338,92144.0
2016-10-26 13:30:00,82.78,82.82,82.77,82.79,7892.0,80.6436,80.6826,80.6338,80.6533,7892.0
2016-10-26 13:35:00,82.79,82.81,82.69,82.69,6960.0,80.6533,80.6728,80.5559,80.5559,6960.0
2016-10-26 13:40:00,82.69,82.71,82.61,82.65,11998.0,80.5559,80.5754,80.478,80.5169,11998.0
2016-10-26 13:45:00,82.62,82.75,82.6,82.73,8229.0,80.4877,80.6144,80.4682,80.5949,8229.0
2016-10-26 13:50:00,82.72,82.75,82.62,82.63,11346.0,80.5851,80.6144,80.4877,80.4975,11346.0
2016-10-26 13:55:00,82.62,82.75,82.61,82.7,17693.0,80.4877,80.6144,80.478,80.5656,17693.0
2016-10-26 14:00:00,82.69,82.69,82.58,82.61,15331.0,80.5559,80.5559,80.4487,80.478,15331.0
2016-10-26 14:05:00,82.61,82.72,82.59,82.71,13502.0,80.478,80.5851,80.4585,80.5754,13502.0
2016-10-26 14:10:00,82.71,82.79,82.7,82.79,8498.0,80.5754,80.6533,80.5656,80.6533,8498.0
2016-10-26 14:15:00,82.82,82.82,82.66,82.67,35390.0,80.6826,80.6826,80.5267,80.5364,35390.0
2016-10-26 14:20:00,82.67,82.74,82.62,82.63,15479.0,80.5364,80.6046,80.4877,80.4975,15479.0
2016-10-26 14:25:00,82.63,82.69,82.6,82.62,17343.0,80.4975,80.5559,80.4682,80.4877,17343.0
2016-10-26 14:30:00,82.62,82.64,82.54,82.55,28452.0,80.4877,80.5072,80.4098,80.4195,28452.0
2016-10-26 14:35:00,82.56,82.61,82.52,82.52,16893.0,80.4293,80.478,80.3903,80.3903,16893.0
2016-10-26 14:40:00,82.53,82.67,82.52,82.63,11079.0,80.4,80.5364,80.3903,80.4975,11079.0
2016-10-26 14:45:00,82.63,82.64,82.58,82.58,12000.0,80.4975,80.5072,80.4487,80.4487,12000.0
2016-10-26 14:50:00,82.58,82.65,82.53,82.54,29897.0,80.4487,80.5169,80.4,80.4098,29897.0
2016-10-26 14:55:00,82.55,82.62,82.5,82.61,32976.0,80.4195,80.4877,80.3708,80.478,32976.0
2016-10-26 15:00:00,82.61,82.67,82.59,82.66,24930.0,80.478,80.5364,80.4585,80.5267,24930.0
2016-10-26 15:05:00,82.66,82.69,82.63,82.63,18948.0,80.5267,80.5559,80.4975,80.4975,18948.0
2016-10-26 15:10:00,82.64,82.68,82.64,82.68,25861.0,80.5072,80.5462,80.5072,80.5462,25861.0
2016-10-26 15:15:00,82.67,82.68,82.59,82.59,29322.0,80.5364,80.5462,80.4585,80.4585,29322.0
2016-10-26 15:20:00,82.6,82.68,82.58,82.66,21157.0,80.4682,80.5462,80.4487,80.5267,21157.0
2016-10-26 15:25:00,82.67,82.72,82.63,82.65,32367.0,80.5364,80.5851,80.4975,80.5169,32367.0
2016-10-26 15:30:00,82.65,82.68,82.62,82.66,29225.0,80.5169,80.5462,80.4877,80.5267,29225.0
2016-10-26 15:35:00,82.65,82.68,82.64,82.64,28182.0,80.5169,80.5462,80.5072,80.5072,28182.0
2016-10-26 15:40:00,82.65,82.72,82.64,82.71,37679.0,80.5169,80.5851,80.5072,80.5754,37679.0
2016-10-26 15:45:00,82.7,82.72,82.66,82.67,40433.0,80.5656,80.5851,80.5267,80.5364,40433.0
2016-10-26 15:50:00,82.66,82.69,82.58,82.59,46112.0,80.5267,80.5559,80.4487,80.4585,46112.0
2016-10-26 15:55:00,82.59,82.66,82.57,82.58,72482.0,80.4585,80.5267,80.439,80.4487,72482.0
2016-10-27 09:30:00,83.28,83.88,83.06,83.73,53861.0,81.1307,81.7152,80.9164,81.5691,53861.0
2016-10-27 09:35:00,83.78,84.22,83.47,84.12,75808.0,81.6178,82.0464,81.3158,81.949,75808.0
2016-10-27 09:40:00,84.07,84.1,83.72,83.79,33330.0,81.9003,81.9295,81.5593,81.6275,33330.0
2016-10-27 09:45:00,83.84,84.38,83.82,84.31,50628.0,81.6762,82.2023,81.6567,82.1341,50628.0
2016-10-27 09:50:00,84.28,84.43,84.19,84.38,26921.0,82.1049,82.251,82.0172,82.2023,26921.0
2016-10-27 09:55:00,84.43,84.43,83.88,83.89,27908.0,82.251,82.251,81.7152,81.7249,27908.0
2016-10-27 10:00:00,83.89,84.06,83.71,83.73,37046.0,81.7249,81.8906,81.5496,81.5691,37046.0
2016-10-27 10:05:00,83.75,83.83,83.36,83.37,28505.0,81.5886,81.6665,81.2086,81.2184,28505.0
2016-10-27 10:10:00,83.34,83.38,83.22,83.25,22103.0,81.1891,81.2281,81.0722,81.1015,22103.0
2016-10-27 10:15:00,83.25,83.27,82.75,82.77,56195.0,81.1015,81.1209,80.6144,80.6338,56195.0
2016-10-27 10:20:00,82.76,82.78,82.58,82.77,85163.0,80.6241,80.6436,80.4487,80.6338,85163.0
2016-10-27 10:25:00,82.77,83.11,82.72,83.08,28656.0,80.6338,80.9651,80.5851,80.9358,28656.0
2016-10-27 10:30:00,83.07,83.22,83.01,83.13,38851.0,80.9261,81.0722,80.8676,80.9846,38851.0
2016-10-27 10:35:00,83.13,83.19,82.92,82.99,30651.0,80.9846,81.043,80.78,80.8482,30651.0
2016-10-27 10:40:00,83.01,83.08,82.9,82.9,11077.0,80.8676,80.9358,80.7605,80.7605,11077.0
2016-10-27 10:45:00,82.93,83.04,82.88,83.03,15712.0,80.7897,80.8969,80.741,80.8871,15712.0
2016-10-27 10:50:00,83.02,83.02,82.88,82.92,8119.0,80.8774,80.8774,80.741,80.78,8119.0
2016-10-27 10:55:00,82.95,82.95,82.8,82.87,19944.0,80.8092,80.8092,80.6631,80.7313,19944.0
2016-10-27 11:00:00,82.9,82.95,82.86,82.86,20094.0,80.7605,80.8092,80.7215,80.7215,20094.0
2016-10-27 11:05:00,82.87,82.93,82.84,82.91,26146.0,80.7313,80.7897,80.702,80.7702,26146.0
2016-10-27 11:10:00,82.92,82.98,82.78,82.79,16738.0,80.78,80.8384,80.6436,80.6533,16738.0
2016-10-27 11:15:00,82.8,82.93,82.8,82.89,79145.0,80.6631,80.7897,80.6631,80.7507,79145.0
2016-10-27 11:20:00,82.88,82.98,82.88,82.97,27762.0,80.741,80.8384,80.741,80.8287,27762.0
2016-10-27 11:25:00,82.98,83.07,82.89,82.95,30837.0,80.8384,80.9261,80.7507,80.8092,30837.0
2016-10-27 11:30:00,82.96,83.04,82.95,82.96,28101.0,80.8189,80.8969,80.8092,80.8189,28101.0
2016-10-27 11:35:00,82.88,82.98,82.83,82.98,118203.0,80.741,80.8384,80.6923,80.8384,118203.0
2016-10-27 11:40:00,82.98,83.03,82.8,83.0,23431.0,80.8384,80.8871,80.6631,80.8579,23431.0
2016-10-27 11:45:00,83.0,83.0,82.86,82.92,26965.0,80.8579,80.8579,80.7215,80.78,26965.0
2016-10-27 11:50:00,82.91,83.03,82.9,83.02,30983.0,80.7702,80.8871,80.7605,80.8774,30983.0
2016-10-27 11:55:00,83.03,83.15,83.02,83.1,18007.0,80.8871,81.004,80.8774,80.9553,18007.0
2016-10-27 12:00:00,83.08,83.15,83.03,83.05,27158.0,80.9358,81.004,80.8871,80.9066,27158.0
2016-10-27 12:05:00,83.05,83.1,82.99,83.08,16696.0,80.9066,80.9553,80.8482,80.9358,16696.0
2016-10-27 12:10:00,83.06,83.12,83.0,83.01,11844.0,80.9164,80.9748,80.8579,80.8676,11844.0
2016-10-27 12:15:00,83.02,83.06,83.0,83.0,12052.0,80.8774,80.9164,80.8579,80.8579,12052.0
2016-10-27 12:20:00,83.01,83.09,83.0,83.0,18935.0,80.8676,80.9456,80.8579,80.8579,18935.0
2016-10-27 12:25:00,83.01,83.05,83.0,83.0,24794.0,80.8676,80.9066,80.8579,80.8579,24794.0
2016-10-27 12:30:00,83.01,83.03,83.0,83.0,13797.0,80.8676,80.8871,80.8579,80.8579,13797.0
2016-10-27 12:35:00,83.0,83.01,82.79,82.89,21344.0,80.8579,80.8676,80.6533,80.7507,21344.0
2016-10-27 12:40:00,82.9,82.92,82.76,82.81,16954.0,80.7605,80.78,80.6241,80.6728,16954.0
2016-10-27 12:45:00,82.8,82.89,82.79,82.89,14664.0,80.6631,80.7507,80.6533,80.7507,14664.0
2016-10-27 12:50:00,82.89,82.9,82.82,82.87,12417.0,80.7507,80.7605,80.6826,80.7313,12417.0
2016-10-27 12:55:00,82.87,82.93,82.83,82.83,9661.0,80.7313,80.7897,80.6923,80.6923,9661.0
2016-10-27 13:00:00,82.85,82.96,82.85,82.89,11925.0,80.7118,80.8189,80.7118,80.7507,11925.0
2016-10-27 13:05:00,82.89,82.95,82.79,82.81,26067.0,80.7507,80.8092,80.6533,80.6728,26067.0
2016-10-27 13:10:00,82.81,82.96,82.81,82.95,11467.0,80.6728,80.8189,80.6728,80.8092,11467.0
2016-10-27 13:15:00,82.93,82.96,82.89,82.91,9105.0,80.7897,80.8189,80.7507,80.7702,9105.0
2016-10-27 13:20:00,82.9,82.95,82.86,82.93,53359.0,80.7605,80.8092,80.7215,80.7897,53359.0
2016-10-27 13:25:00,82.91,82.92,82.8,82.87,8906.0,80.7702,80.78,80.6631,80.7313,8906.0
2016-10-27 13:30:00,82.86,82.93,82.84,82.93,26357.0,80.7215,80.7897,80.702,80.7897,26357.0
2016-10-27 13:35:00,82.94,83.06,82.93,83.06,67965.0,80.7995,80.9164,80.7897,80.9164,67965.0
2016-10-27 13:40:00,83.07,83.08,82.96,83.04,37353.0,80.9261,80.9358,80.8189,80.8969,37353.0
2016-10-27 13:45:00,83.05,83.08,82.95,82.96,42197.0,80.9066,80.9358,80.8092,80.8189,42197.0
2016-10-27 13:50:00,82.97,83.08,82.96,83.03,13222.0,80.8287,80.9358,80.8189,80.8871,13222.0
2016-10-27 13:55:00,83.02,83.09,83.01,83.04,10596.0,80.8774,80.9456,80.8676,80.8969,10596.0
2016-10-27 14:00:00,83.03,83.06,83.0,83.05,22924.0,80.8871,80.9164,80.8579,80.9066,22924.0
2016-10-27 14:05:00,83.06,83.09,82.97,82.97,21346.0,80.9164,80.9456,80.8287,80.8287,21346.0
2016-10-27 14:10:00,82.97,83.1,82.96,83.1,13610.0,80.8287,80.9553,80.8189,80.9553,13610.0
2016-10-27 14:15:00,83.09,83.11,83.06,83.11,13616.0,80.9456,80.9651,80.9164,80.9651,13616.0
2016-10-27 14:20:00,83.12,83.13,83.07,83.09,56625.0,80.9748,80.9846,80.9261,80.9456,56625.0
2016-10-27 14:25:00,83.08,83.09,83.02,83.04,19639.0,80.9358,80.9456,80.8774,80.8969,19639.0
2016-10-27 14:30:00,83.03,83.04,82.95,83.01,18677.0,80.8871,80.8969,80.8092,80.8676,18677.0
2016-10-27 14:35:00,83.01,83.02,82.9,82.99,16207.0,80.8676,80.8774,80.7605,80.8482,16207.0
2016-10-27 14:40:00,82.98,83.02,82.94,82.98,13692.0,80.8384,80.8774,80.7995,80.8384,13692.0
2016-10-27 14:45:00,82.99,83.0,82.9,82.91,13080.0,80.8482,80.8579,80.7605,80.7702,13080.0
2016-10-27 14:50:00,82.92,82.95,82.87,82.93,14848.0,80.78,80.8092,80.7313,80.7897,14848.0
2016-10-27 14:55:00,82.91,82.92,82.88,82.88,9990.0,80.7702,80.78,80.741,80.741,9990.0
2016-10-27 15:00:00,82.89,82.95,82.87,82.87,23426.0,80.7507,80.8092,80.7313,80.7313,23426.0
2016-10-27 15:05:00,82.88,82.88,82.81,82.81,29476.0,80.741,80.741,80.6728,80.6728,29476.0
2016-10-27 15:10:00,82.81,82.84,82.73,82.74,30824.0,80.6728,80.702,80.5949,80.6046,30824.0
2016-10-27 15:15:00,82.74,82.84,82.72,82.77,87184.0,80.6046,80.702,80.5851,80.6338,87184.0
2016-10-27 15:20:00,82.77,82.82,82.7,82.81,85031.0,80.6338,80.6826,80.5656,80.6728,85031.0
2016-10-27 15:25:00,82.81,82.96,82.8,82.95,115817.0,80.6728,80.8189,80.6631,80.8092,115817.0
2016-10-27 15:30:00,82.96,83.0,82.78,82.81,76017.0,80.8189,80.8579,80.6436,80.6728,76017.0
2016-10-27 15:35:00,82.81,82.91,82.79,82.87,43272.0,80.6728,80.7702,80.6533,80.7313,43272.0
2016-10-27 15:40:00,82.86,82.89,82.79,82.8,38564.0,80.7215,80.7507,80.6533,80.6631,38564.0
2016-10-27 15:45:00,82.79,82.82,82.76,82.81,49950.0,80.6533,80.6826,80.6241,80.6728,49950.0
2016-10-27 15:50:00,82.79,82.81,82.71,82.73,64149.0,80.6533,80.6728,80.5754,80.5949,64149.0
2016-10-27 15:55:00,82.73,82.76,82.69,82.72,132981.0,80.5949,80.6241,80.5559,80.5851,132981.0
2016-10-28 09:30:00,80.78,81.42,79.57,80.05,472209.0,78.6952,79.3187,77.5164,77.984,472209.0
2016-10-28 09:35:00,80.12,80.38,79.5,79.87,177605.0,78.0522,78.3055,77.4482,77.8087,177605.0
2016-10-28 09:40:00,79.87,80.44,79.75,80.42,128350.0,77.8087,78.364,77.6918,78.3445,128350.0
2016-10-28 09:45:00,80.44,80.68,80.06,80.1,90689.0,78.364,78.5978,77.9938,78.0328,90689.0
2016-10-28 09:50:00,80.1,80.54,80.04,80.51,62458.0,78.0328,78.4614,77.9743,78.4322,62458.0
2016-10-28 09:55:00,80.51,80.63,80.25,80.37,60774.0,78.4322,78.5491,78.1789,78.2958,60774.0
2016-10-28 10:00:00,80.42,80.49,80.14,80.14,53061.0,78.3445,78.4127,78.0717,78.0717,53061.0
2016-10-28 10:05:00,80.13,80.24,79.87,79.9,100388.0,78.062,78.1691,77.8087,77.8379,100388.0
2016-10-28 10:10:00,79.9,80.05,79.66,79.99,90846.0,77.8379,77.984,77.6041,77.9256,90846.0
2016-10-28 10:15:00,80.01,80.17,79.86,79.88,61963.0,77.9451,78.1009,77.7989,77.8184,61963.0
2016-10-28 10:20:00,79.86,79.86,79.64,79.81,61307.0,77.7989,77.7989,77.5846,77.7502,61307.0
2016-10-28 10:25:00,79.81,79.85,79.65,79.69,36982.0,77.7502,77.7892,77.5944,77.6333,36982.0
2016-10-28 10:30:00,79.72,80.16,79.68,80.04,57143.0,77.6626,78.0912,77.6236,77.9743,57143.0
2016-10-28 10:35:00,80.02,80.21,79.98,80.11,85854.0,77.9548,78.1399,77.9158,78.0425,85854.0
2016-10-28 10:40:00,80.09,80.1,79.92,79.95,70756.0,78.023,78.0328,77.8574,77.8866,70756.0
2016-10-28 10:45:00,79.93,80.07,79.89,80.06,48386.0,77.8671,78.0035,77.8282,77.9938,48386.0
2016-10-28 10:50:00,80.06,80.15,80.01,80.1,38947.0,77.9938,78.0815,77.9451,78.0328,38947.0
2016-10-28 10:55:00,80.12,80.13,79.93,80.04,36654.0,78.0522,78.062,77.8671,77.9743,36654.0
2016-10-28 11:00:00,80.03,80.08,79.98,80.04,37426.0,77.9646,78.0133,77.9158,77.9743,37426.0
2016-10-28 11:05:00,80.04,80.05,79.92,80.01,97971.0,77.9743,77.984,77.8574,77.9451,97971.0
2016-10-28 11:10:00,79.99,80.02,79.88,79.94,44648.0,77.9256,77.9548,77.8184,77.8769,44648.0
2016-10-28 11:15:00,79.95,79.95,79.87,79.92,48917.0,77.8866,77.8866,77.8087,77.8574,48917.0
2016-10-28 11:20:00,79.93,80.0,79.9,79.99,58121.0,77.8671,77.9353,77.8379,77.9256,58121.0
2016-10-28 11:25:00,80.0,80.0,79.75,79.93,50929.0,77.9353,77.9353,77.6918,77.8671,50929.0
2016-10-28 11:30:00,79.93,80.01,79.85,79.87,65291.0,77.8671,77.9451,77.7892,77.8087,65291.0
2016-10-28 11:35:00,79.84,79.97,79.84,79.93,33050.0,77.7795,77.9061,77.7795,77.8671,33050.0
2016-10-28 11:40:00,79.93,79.95,79.84,79.88,30187.0,77.8671,77.8866,77.7795,77.8184,30187.0
2016-10-28 11:45:00,79.86,79.88,79.62,79.68,40834.0,77.7989,77.8184,77.5651,77.6236,40834.0
2016-10-28 11:50:00,79.68,79.72,79.55,79.72,27551.0,77.6236,77.6626,77.4969,77.6626,27551.0
2016-10-28 11:55:00,79.72,79.8,79.67,79.7,39539.0,77.6626,77.7405,77.6138,77.6431,39539.0
2016-10-28 12:00:00,79.7,79.71,79.46,79.49,26578.0,77.6431,77.6528,77.4093,77.4385,26578.0
2016-10-28 12:05:00,79.49,79.5,79.4,79.47,55546.0,77.4385,77.4482,77.3508,77.419,55546.0
2016-10-28 12:10:00,79.48,79.55,79.47,79.51,33465.0,77.4288,77.4969,77.419,77.458,33465.0
2016-10-28 12:15:00,79.51,79.72,79.5,79.69,38261.0,77.458,77.6626,77.4482,77.6333,38261.0
2016-10-28 12:20:00,79.68,79.71,79.63,79.7,27032.0,77.6236,77.6528,77.5749,77.6431,27032.0
2016-10-28 12:25:00,79.69,79.81,79.65,79.78,59026.0,77.6333,77.7502,77.5944,77.721,59026.0
2016-10-28 12:30:00,79.77,79.82,79.7,79.77,55198.0,77.7113,77.76,77.6431,77.7113,55198.0
2016-10-28 12:35:00,79.77,79.81,79.67,79.74,28279.0,77.7113,77.7502,77.6138,77.682,28279.0
2016-10-28 12:40:00,79.75,79.77,79.56,79.6,43414.0,77.6918,77.7113,77.5067,77.5457,43414.0
2016-10-28 12:45:00,79.6,79.72,79.6,79.72,93793.0,77.5457,77.6626,77.5457,77.6626,93793.0
2016-10-28 12:50:00,79.72,79.72,79.55,79.56,25395.0,77.6626,77.6626,77.4969,77.5067,25395.0
2016-10-28 12:55:00,79.56,79.62,79.53,79.6,40446.0,77.5067,77.5651,77.4775,77.5457,40446.0
2016-10-28 13:00:00,79.61,79.71,79.09,79.11,73160.0,77.5554,77.6528,77.0488,77.0683,73160.0
2016-10-28 13:05:00,79.12,79.33,79.09,79.18,92113.0,77.078,77.2826,77.0488,77.1365,92113.0
2016-10-28 13:10:00,79.17,79.55,79.1,79.54,46682.0,77.1268,77.4969,77.0586,77.4872,46682.0
2016-10-28 13:15:00,79.52,79.52,79.24,79.38,18306.0,77.4677,77.4677,77.1949,77.3313,18306.0
2016-10-28 13:20:00,79.37,79.48,79.17,79.22,25525.0,77.3216,77.4288,77.1268,77.1755,25525.0
2016-10-28 13:25:00,79.27,79.27,79.03,79.03,36093.0,77.2242,77.2242,76.9904,76.9904,36093.0
2016-10-28 13:30:00,79.09,79.1,78.91,78.95,45755.0,77.0488,77.0586,76.8735,76.9124,45755.0
2016-10-28 13:35:00,78.98,79.01,78.78,78.96,88705.0,76.9417,76.9709,76.7468,76.9222,88705.0
2016-10-28 13:40:00,78.92,79.0,78.75,78.88,38089.0,76.8832,76.9611,76.7176,76.8442,38089.0
2016-10-28 13:45:00,78.89,78.94,78.77,78.85,80430.0,76.854,76.9027,76.7371,76.815,80430.0
2016-10-28 13:50:00,78.8,78.92,78.75,78.87,44603.0,76.7663,76.8832,76.7176,76.8345,44603.0
2016-10-28 13:55:00,78.81,78.87,78.69,78.73,46529.0,76.776,76.8345,76.6591,76.6981,46529.0
2016-10-28 14:00:00,78.73,78.87,78.67,78.73,99800.0,76.6981,76.8345,76.6397,76.6981,99800.0
2016-10-28 14:05:00,78.7,78.84,78.55,78.66,83710.0,76.6689,76.8053,76.5228,76.6299,83710.0
2016-10-28 14:10:00,78.66,78.77,78.6,78.73,43560.0,76.6299,76.7371,76.5715,76.6981,43560.0
2016-10-28 14:15:00,78.73,79.07,78.72,78.97,46339.0,76.6981,77.0293,76.6884,76.9319,46339.0
2016-10-28 14:20:00,78.96,79.08,78.9,78.99,49474.0,76.9222,77.0391,76.8637,76.9514,49474.0
2016-10-28 14:25:00,78.99,79.04,78.87,79.03,47489.0,76.9514,77.0001,76.8345,76.9904,47489.0
2016-10-28 14:30:00,79.04,79.39,78.99,79.29,70631.0,77.0001,77.3411,76.9514,77.2437,70631.0
2016-10-28 14:35:00,79.25,79.29,79.1,79.19,130355.0,77.2047,77.2437,77.0586,77.1462,130355.0
2016-10-28 14:40:00,79.2,79.24,79.06,79.22,66606.0,77.156,77.1949,77.0196,77.1755,66606.0
2016-10-28 14:45:00,79.23,79.5,79.22,79.5,71969.0,77.1852,77.4482,77.1755,77.4482,71969.0
2016-10-28 14:50:00,79.49,79.58,79.34,79.45,65591.0,77.4385,77.5262,77.2924,77.3995,65591.0
2016-10-28 14:55:00,79.46,79.89,79.45,79.86,166438.0,77.4093,77.8282,77.3995,77.7989,166438.0
2016-10-28 15:00:00,79.88,79.97,79.71,79.95,203478.0,77.8184,77.9061,77.6528,77.8866,203478.0
2016-10-28 15:05:00,79.95,80.0,79.78,79.88,82256.0,77.8866,77.9353,77.721,77.8184,82256.0
2016-10-28 15:10:00,79.87,79.95,79.82,79.82,61044.0,77.8087,77.8866,77.76,77.76,61044.0
2016-10-28 15:15:00,79.82,79.82,79.7,79.81,65972.0,77.76,77.76,77.6431,77.7502,65972.0
2016-10-28 15:20:00,79.82,79.89,79.76,79.8,88453.0,77.76,77.8282,77.7015,77.7405,88453.0
2016-10-28 15:25:00,79.8,79.87,79.79,79.8,94989.0,77.7405,77.8087,77.7308,77.7405,94989.0
2016-10-28 15:30:00,79.8,79.85,79.69,79.79,85878.0,77.7405,77.7892,77.6333,77.7308,85878.0
2016-10-28 15:35:00,79.8,79.81,79.68,79.76,96392.0,77.7405,77.7502,77.6236,77.7015,96392.0
2016-10-28 15:40:00,79.77,79.77,79.6,79.65,183262.0,77.7113,77.7113,77.5457,77.5944,183262.0
2016-10-28 15:45:00,79.65,79.67,79.46,79.64,88490.0,77.5944,77.6138,77.4093,77.5846,88490.0
2016-10-28 15:50:00,79.63,79.68,79.49,79.5,110781.0,77.5749,77.6236,77.4385,77.4482,110781.0
2016-10-28 15:55:00,79.49,79.53,79.41,79.45,189887.0,77.4385,77.4775,77.3606,77.3995,189887.0
2016-10-31 09:30:00,79.64,80.14,79.61,79.64,84659.0,77.5846,78.0717,77.5554,77.5846,84659.0
2016-10-31 09:35:00,79.66,79.69,79.35,79.4,71623.0,77.6041,77.6333,77.3021,77.3508,71623.0
2016-10-31 09:40:00,79.37,79.41,79.06,79.28,51928.0,77.3216,77.3606,77.0196,77.2339,51928.0
2016-10-31 09:45:00,79.25,79.46,79.03,79.33,90219.0,77.2047,77.4093,76.9904,77.2826,90219.0
2016-10-31 09:50:00,79.36,79.38,79.08,79.1,20494.0,77.3118,77.3313,77.0391,77.0586,20494.0
2016-10-31 09:55:00,79.11,79.25,78.94,78.97,38472.0,77.0683,77.2047,76.9027,76.9319,38472.0
2016-10-31 10:00:00,78.99,79.01,78.77,78.86,68329.0,76.9514,76.9709,76.7371,76.8248,68329.0
2016-10-31 10:05:00,78.86,78.92,78.66,78.68,74221.0,76.8248,76.8832,76.6299,76.6494,74221.0
2016-10-31 10:10:00,78.68,79.11,78.67,78.93,141776.0,76.6494,77.0683,76.6397,76.8929,141776.0
2016-10-31 10:15:00,78.93,78.93,78.54,78.56,34195.0,76.8929,76.8929,76.513,76.5325,34195.0
2016-10-31 10:20:00,78.55,78.57,78.4,78.51,71822.0,76.5228,76.5422,76.3766,76.4838,71822.0
2016-10-31 10:25:00,78.52,78.55,78.36,78.39,62699.0,76.4935,76.5228,76.3377,76.3669,62699.0
2016-10-31 10:30:00,78.39,78.52,78.3,78.36,62113.0,76.3669,76.4935,76.2792,76.3377,62113.0
2016-10-31 10:35:00,78.36,78.36,78.11,78.22,142049.0,76.3377,76.3377,76.0941,76.2013,142049.0
2016-10-31 10:40:00,78.22,78.23,78.1,78.1,64496.0,76.2013,76.211,76.0844,76.0844,64496.0
2016-10-31 10:45:00,78.11,78.24,78.07,78.23,83851.0,76.0941,76.2208,76.0551,76.211,83851.0
2016-10-31 10:50:00,78.23,78.52,78.22,78.5,93789.0,76.211,76.4935,76.2013,76.474,93789.0
2016-10-31 10:55:00,78.5,78.52,78.43,78.52,43396.0,76.474,76.4935,76.4059,76.4935,43396.0
2016-10-31 11:00:00,78.53,78.63,78.47,78.5,51407.0,76.5033,76.6007,76.4448,76.474,51407.0
2016-10-31 11:05:00,78.5,78.52,78.44,78.5,28806.0,76.474,76.4935,76.4156,76.474,28806.0
2016-10-31 11:10:00,78.5,78.5,78.42,78.45,24005.0,76.474,76.474,76.3961,76.4253,24005.0
2016-10-31 11:15:00,78.45,78.51,78.43,78.47,30526.0,76.4253,76.4838,76.4059,76.4448,30526.0
2016-10-31 11:20:00,78.46,78.5,78.37,78.38,26808.0,76.4351,76.474,76.3474,76.3571,26808.0
2016-10-31 11:25:00,78.38,78.49,78.34,78.47,45523.0,76.3571,76.4643,76.3182,76.4448,45523.0
2016-10-31 11:30:00,78.48,78.51,78.34,78.34,39086.0,76.4546,76.4838,76.3182,76.3182,39086.0
2016-10-31 11:35:00,78.33,78.41,78.27,78.29,43458.0,76.3084,76.3864,76.25,76.2695,43458.0
2016-10-31 11:40:00,78.31,78.32,78.21,78.22,32880.0,76.2889,76.2987,76.1915,76.2013,32880.0
2016-10-31 11:45:00,78.23,78.27,78.2,78.2,38125.0,76.211,76.25,76.1818,76.1818,38125.0
2016-10-31 11:50:00,78.2,78.27,78.16,78.25,23776.0,76.1818,76.25,76.1428,76.2305,23776.0
2016-10-31 11:55:00,78.24,78.27,78.16,78.19,40503.0,76.2208,76.25,76.1428,76.172,40503.0
2016-10-31 12:00:00,78.2,78.34,78.18,78.25,24194.0,76.1818,76.3182,76.1623,76.2305,24194.0
2016-10-31 12:05:00,78.26,78.46,78.23,78.38,26019.0,76.2402,76.4351,76.211,76.3571,26019.0
2016-10-31 12:10:00,78.38,78.42,78.35,78.37,35080.0,76.3571,76.3961,76.3279,76.3474,35080.0
2016-10-31 12:15:00,78.36,78.41,78.35,78.4,26418.0,76.3377,76.3864,76.3279,76.3766,26418.0
2016-10-31 12:20:00,78.39,78.41,78.23,78.23,23795.0,76.3669,76.3864,76.211,76.211,23795.0
2016-10-31 12:25:00,78.22,78.36,78.22,78.26,15725.0,76.2013,76.3377,76.2013,76.2402,15725.0
2016-10-31 12:30:00,78.26,78.29,78.08,78.13,43020.0,76.2402,76.2695,76.0649,76.1136,43020.0
2016-10-31 12:35:00,78.13,78.2,78.07,78.07,44647.0,76.1136,76.1818,76.0551,76.0551,44647.0
2016-10-31 12:40:00,78.07,78.19,78.02,78.17,35698.0,76.0551,76.172,76.0064,76.1526,35698.0
2016-10-31 12:45:00,78.17,78.18,78.01,78.03,17318.0,76.1526,76.1623,75.9967,76.0162,17318.0
2016-10-31 12:50:00,78.04,78.14,78.04,78.06,16938.0,76.0259,76.1233,76.0259,76.0454,16938.0
2016-10-31 12:55:00,78.06,78.06,78.0,78.05,28017.0,76.0454,76.0454,75.9869,76.0357,28017.0
2016-10-31 13:00:00,78.05,78.06,77.95,77.96,29803.0,76.0357,76.0454,75.9382,75.948,29803.0
2016-10-31 13:05:00,77.97,78.01,77.93,78.0,26514.0,75.9577,75.9967,75.9188,75.9869,26514.0
2016-10-31 13:10:00,78.0,78.1,77.93,78.01,39057.0,75.9869,76.0844,75.9188,75.9967,39057.0
2016-10-31 13:15:00,78.02,78.03,77.92,77.95,31341.0,76.0064,76.0162,75.909,75.9382,31341.0
2016-10-31 13:20:00,77.95,78.04,77.86,77.89,33489.0,75.9382,76.0259,75.8506,75.8798,33489.0
2016-10-31 13:25:00,77.9,77.9,77.52,77.59,94071.0,75.8895,75.8895,75.5193,75.5875,94071.0
2016-10-31 13:30:00,77.59,77.74,77.52,77.73,64628.0,75.5875,75.7337,75.5193,75.7239,64628.0
2016-10-31 13:35:00,77.73,77.92,77.71,77.92,40464.0,75.7239,75.909,75.7044,75.909,40464.0
2016-10-31 13:40:00,77.92,78.0,77.87,77.91,23403.0,75.909,75.9869,75.8603,75.8993,23403.0
2016-10-31 13:45:00,77.9,78.01,77.88,77.96,69154.0,75.8895,75.9967,75.87,75.948,69154.0
2016-10-31 13:50:00,77.94,77.96,77.87,77.87,28324.0,75.9285,75.948,75.8603,75.8603,28324.0
2016-10-31 13:55:00,77.87,77.88,77.73,77.77,34841.0,75.8603,75.87,75.7239,75.7629,34841.0
2016-10-31 14:00:00,77.79,77.89,77.75,77.75,32396.0,75.7824,75.8798,75.7434,75.7434,32396.0
2016-10-31 14:05:00,77.75,77.76,77.64,77.68,71289.0,75.7434,75.7531,75.6362,75.6752,71289.0
2016-10-31 14:10:00,77.69,77.79,77.59,77.66,58792.0,75.6849,75.7824,75.5875,75.6557,58792.0
2016-10-31 14:15:00,77.67,77.7,77.63,77.64,25931.0,75.6655,75.6947,75.6265,75.6362,25931.0
2016-10-31 14:20:00,77.64,77.65,77.58,77.59,35290.0,75.6362,75.646,75.5778,75.5875,35290.0
2016-10-31 14:25:00,77.6,77.67,77.43,77.47,52929.0,75.5973,75.6655,75.4317,75.4706,52929.0
2016-10-31 14:30:00,77.47,77.79,77.46,77.78,91565.0,75.4706,75.7824,75.4609,75.7726,91565.0
2016-10-31 14:35:00,77.76,77.84,77.62,77.82,73969.0,75.7531,75.8311,75.6168,75.8116,73969.0
2016-10-31 14:40:00,77.82,78.17,77.79,78.16,49818.0,75.8116,76.1526,75.7824,76.1428,49818.0
2016-10-31 14:45:00,78.17,78.35,78.1,78.35,58055.0,76.1526,76.3279,76.0844,76.3279,58055.0
2016-10-31 14:50:00,78.35,78.57,78.29,78.32,139431.0,76.3279,76.5422,76.2695,76.2987,139431.0
2016-10-31 14:55:00,78.33,78.42,78.18,78.39,109411.0,76.3084,76.3961,76.1623,76.3669,109411.0
2016-10-31 15:00:00,78.37,78.39,78.2,78.38,43280.0,76.3474,76.3669,76.1818,76.3571,43280.0
2016-10-31 15:05:00,78.38,78.39,78.31,78.33,39673.0,76.3571,76.3669,76.2889,76.3084,39673.0
2016-10-31 15:10:00,78.33,78.55,78.33,78.54,43800.0,76.3084,76.5228,76.3084,76.513,43800.0
2016-10-31 15:15:00,78.54,78.83,78.54,78.75,123594.0,76.513,76.7955,76.513,76.7176,123594.0
2016-10-31 15:20:00,78.75,78.75,78.53,78.54,77455.0,76.7176,76.7176,76.5033,76.513,77455.0
2016-10-31 15:25:00,78.53,78.61,78.47,78.59,35189.0,76.5033,76.5812,76.4448,76.5617,35189.0
2016-10-31 15:30:00,78.59,78.73,78.57,78.7,75067.0,76.5617,76.6981,76.5422,76.6689,75067.0
2016-10-31 15:35:00,78.7,78.8,78.69,78.72,109044.0,76.6689,76.7663,76.6591,76.6884,109044.0
2016-10-31 15:40:00,78.72,78.78,78.66,78.66,92834.0,76.6884,76.7468,76.6299,76.6299,92834.0
2016-10-31 15:45:00,78.66,78.69,78.62,78.67,90663.0,76.6299,76.6591,76.5909,76.6397,90663.0
2016-10-31 15:50:00,78.67,78.67,78.55,78.56,127968.0,76.6397,76.6397,76.5228,76.5325,127968.0
2016-10-31 15:55:00,78.56,78.7,78.5,78.53,193479.0,76.5325,76.6689,76.474,76.5033,193479.0
2016-11-01 09:30:00,78.64,78.71,77.42,78.17,82536.0,76.6104,76.6786,75.4219,76.1526,82536.0
2016-11-01 09:35:00,78.14,78.21,77.37,77.56,39465.0,76.1233,76.1915,75.3732,75.5583,39465.0
2016-11-01 09:40:00,77.59,77.72,77.21,77.55,142532.0,75.5875,75.7142,75.2173,75.5486,142532.0
2016-11-01 09:45:00,77.52,77.79,77.39,77.6,57139.0,75.5193,75.7824,75.3927,75.5973,57139.0
2016-11-01 09:50:00,77.6,77.76,77.48,77.61,60454.0,75.5973,75.7531,75.4804,75.607,60454.0
2016-11-01 09:55:00,77.62,77.64,77.41,77.42,46933.0,75.6168,75.6362,75.4122,75.4219,46933.0
2016-11-01 10:00:00,77.42,77.66,77.35,77.58,79758.0,75.4219,75.6557,75.3537,75.5778,79758.0
2016-11-01 10:05:00,77.6,77.6,77.42,77.42,47859.0,75.5973,75.5973,75.4219,75.4219,47859.0
2016-11-01 10:10:00,77.43,77.51,77.18,77.22,44414.0,75.4317,75.5096,75.1881,75.2271,44414.0
2016-11-01 10:15:00,77.23,77.35,77.19,77.2,41574.0,75.2368,75.3537,75.1979,75.2076,41574.0
2016-11-01 10:20:00,77.22,77.36,77.19,77.36,88337.0,75.2271,75.3635,75.1979,75.3635,88337.0
2016-11-01 10:25:00,77.37,77.4,77.26,77.3,32775.0,75.3732,75.4024,75.266,75.305,32775.0
2016-11-01 10:30:00,77.3,77.53,77.27,77.45,45627.0,75.305,75.5291,75.2758,75.4511,45627.0
2016-11-01 10:35:00,77.44,77.62,77.43,77.48,50775.0,75.4414,75.6168,75.4317,75.4804,50775.0
2016-11-01 10:40:00,77.47,77.64,77.41,77.51,50388.0,75.4706,75.6362,75.4122,75.5096,50388.0
2016-11-01 10:45:00,77.5,77.67,77.42,77.67,45420.0,75.4999,75.6655,75.4219,75.6655,45420.0
2016-11-01 10:50:00,77.66,77.76,77.57,77.66,191420.0,75.6557,75.7531,75.568,75.6557,191420.0
2016-11-01 10:55:00,77.66,77.83,77.63,77.8,74979.0,75.6557,75.8213,75.6265,75.7921,74979.0
2016-11-01 11:00:00,77.79,78.17,77.75,78.15,97370.0,75.7824,76.1526,75.7434,76.1331,97370.0
2016-11-01 11:05:00,78.15,78.4,78.11,78.39,77139.0,76.1331,76.3766,76.0941,76.3669,77139.0
2016-11-01 11:10:00,78.39,78.76,78.37,78.73,151926.0,76.3669,76.7273,76.3474,76.6981,151926.0
2016-11-01 11:15:00,78.69,78.7,78.4,78.52,75057.0,76.6591,76.6689,76.3766,76.4935,75057.0
2016-11-01 11:20:00,78.51,78.51,78.29,78.45,50070.0,76.4838,76.4838,76.2695,76.4253,50070.0
2016-11-01 11:25:00,78.45,78.5,78.37,78.4,29926.0,76.4253,76.474,76.3474,76.3766,29926.0
2016-11-01 11:30:00,78.4,78.4,78.19,78.35,72611.0,76.3766,76.3766,76.172,76.3279,72611.0
2016-11-01 11:35:00,78.35,78.35,78.21,78.28,70483.0,76.3279,76.3279,76.1915,76.2597,70483.0
2016-11-01 11:40:00,78.3,78.44,78.25,78.44,62440.0,76.2792,76.4156,76.2305,76.4156,62440.0
2016-11-01 11:45:00,78.44,78.56,78.38,78.38,28193.0,76.4156,76.5325,76.3571,76.3571,28193.0
2016-11-01 11:50:00,78.38,78.38,78.2,78.22,53197.0,76.3571,76.3571,76.1818,76.2013,53197.0
2016-11-01 11:55:00,78.21,78.21,78.02,78.1,58533.0,76.1915,76.1915,76.0064,76.0844,58533.0
2016-11-01 12:00:00,78.1,78.22,78.1,78.22,31649.0,76.0844,76.2013,76.0844,76.2013,31649.0
2016-11-01 12:05:00,78.19,78.22,78.05,78.11,26915.0,76.172,76.2013,76.0357,76.0941,26915.0
2016-11-01 12:10:00,78.12,78.19,78.1,78.11,41747.0,76.1039,76.172,76.0844,76.0941,41747.0
2016-11-01 12:15:00,78.1,78.12,77.89,77.97,70926.0,76.0844,76.1039,75.8798,75.9577,70926.0
2016-11-01 12:20:00,77.97,78.26,77.96,78.26,39732.0,75.9577,76.2402,75.948,76.2402,39732.0
2016-11-01 12:25:00,78.24,78.3,78.07,78.08,29516.0,76.2208,76.2792,76.0551,76.0649,29516.0
2016-11-01 12:30:00,78.09,78.27,78.06,78.21,36262.0,76.0746,76.25,76.0454,76.1915,36262.0
2016-11-01 12:35:00,78.2,78.3,78.18,78.3,44698.0,76.1818,76.2792,76.1623,76.2792,44698.0
2016-11-01 12:40:00,78.3,78.45,78.29,78.45,80565.0,76.2792,76.4253,76.2695,76.4253,80565.0
2016-11-01 12:45:00,78.45,78.45,78.27,78.27,42403.0,76.4253,76.4253,76.25,76.25,42403.0
2016-11-01 12:50:00,78.27,78.36,78.26,78.35,41059.0,76.25,76.3377,76.2402,76.3279,41059.0
2016-11-01 12:55:00,78.35,78.37,78.22,78.29,40746.0,76.3279,76.3474,76.2013,76.2695,40746.0
2016-11-01 13:00:00,78.29,78.38,78.29,78.34,37781.0,76.2695,76.3571,76.2695,76.3182,37781.0
2016-11-01 13:05:00,78.33,78.46,78.32,78.41,39925.0,76.3084,76.4351,76.2987,76.3864,39925.0
2016-11-01 13:10:00,78.41,78.42,78.35,78.39,46874.0,76.3864,76.3961,76.3279,76.3669,46874.0
2016-11-01 13:15:00,78.39,78.41,78.31,78.39,34581.0,76.3669,76.3864,76.2889,76.3669,34581.0
2016-11-01 13:20:00,78.4,78.52,78.3,78.36,61527.0,76.3766,76.4935,76.2792,76.3377,61527.0
2016-11-01 13:25:00,78.36,78.41,78.3,78.36,38442.0,76.3377,76.3864,76.2792,76.3377,38442.0
2016-11-01 13:30:00,78.36,78.49,78.35,78.47,41391.0,76.3377,76.4643,76.3279,76.4448,41391.0
2016-11-01 13:35:00,78.48,78.55,78.45,78.52,53868.0,76.4546,76.5228,76.4253,76.4935,53868.0
2016-11-01 13:40:00,78.54,78.58,78.48,78.58,64001.0,76.513,76.552,76.4546,76.552,64001.0
2016-11-01 13:45:00,78.57,78.62,78.5,78.55,74637.0,76.5422,76.5909,76.474,76.5228,74637.0
2016-11-01 13:50:00,78.54,78.68,78.52,78.62,108544.0,76.513,76.6494,76.4935,76.5909,108544.0
2016-11-01 13:55:00,78.62,78.7,78.29,78.56,122615.0,76.5909,76.6689,76.2695,76.5325,122615.0
2016-11-01 14:00:00,78.52,78.58,77.96,78.01,89856.0,76.4935,76.552,75.948,75.9967,89856.0
2016-11-01 14:05:00,78.04,78.21,77.98,78.0,113110.0,76.0259,76.1915,75.9675,75.9869,113110.0
2016-11-01 14:10:00,78.0,78.09,77.9,77.91,71246.0,75.9869,76.0746,75.8895,75.8993,71246.0
2016-11-01 14:15:00,77.91,78.03,77.68,77.7,100801.0,75.8993,76.0162,75.6752,75.6947,100801.0
2016-11-01 14:20:00,77.69,77.92,77.69,77.9,61804.0,75.6849,75.909,75.6849,75.8895,61804.0
2016-11-01 14:25:00,77.91,78.03,77.86,77.97,43625.0,75.8993,76.0162,75.8506,75.9577,43625.0
2016-11-01 14:30:00,77.96,77.99,77.87,77.89,33397.0,75.948,75.9772,75.8603,75.8798,33397.0
2016-11-01 14:35:00,77.89,78.01,77.85,77.89,42514.0,75.8798,75.9967,75.8408,75.8798,42514.0
2016-11-01 14:40:00,77.89,77.98,77.78,77.86,49742.0,75.8798,75.9675,75.7726,75.8506,49742.0
2016-11-01 14:45:00,77.84,77.84,77.62,77.75,55113.0,75.8311,75.8311,75.6168,75.7434,55113.0
2016-11-01 14:50:00,77.76,77.79,77.59,77.63,74900.0,75.7531,75.7824,75.5875,75.6265,74900.0
2016-11-01 14:55:00,77.62,77.77,77.47,77.52,95089.0,75.6168,75.7629,75.4706,75.5193,95089.0
2016-11-01 15:00:00,77.51,77.64,77.47,77.59,82389.0,75.5096,75.6362,75.4706,75.5875,82389.0
2016-11-01 15:05:00,77.58,77.71,77.47,77.53,84414.0,75.5778,75.7044,75.4706,75.5291,84414.0
2016-11-01 15:10:00,77.54,77.68,77.5,77.64,66128.0,75.5388,75.6752,75.4999,75.6362,66128.0
2016-11-01 15:15:00,77.63,77.82,77.56,77.71,75430.0,75.6265,75.8116,75.5583,75.7044,75430.0
2016-11-01 15:20:00,77.71,77.8,77.65,77.77,94676.0,75.7044,75.7921,75.646,75.7629,94676.0
2016-11-01 15:25:00,77.77,78.07,77.76,77.97,175890.0,75.7629,76.0551,75.7531,75.9577,175890.0
2016-11-01 15:30:00,77.96,78.02,77.79,77.83,149326.0,75.948,76.0064,75.7824,75.8213,149326.0
2016-11-01 15:35:00,77.83,78.01,77.78,78.01,97415.0,75.8213,75.9967,75.7726,75.9967,97415.0
2016-11-01 15:40:00,78.0,78.06,77.94,77.98,109480.0,75.9869,76.0454,75.9285,75.9675,109480.0
2016-11-01 15:45:00,77.96,78.02,77.89,77.94,123652.0,75.948,76.0064,75.8798,75.9285,123652.0
2016-11-01 15:50:00,77.93,77.95,77.63,77.76,189090.0,75.9188,75.9382,75.6265,75.7531,189090.0
2016-11-01 15:55:00,77.76,77.89,77.63,77.88,261144.0,75.7531,75.8798,75.6265,75.87,261144.0
2016-11-02 09:30:00,78.89,80.76,78.51,80.27,777827.0,76.854,78.6757,76.4838,78.1984,777827.0
2016-11-02 09:35:00,80.23,81.25,80.17,81.04,388580.0,78.1594,79.1531,78.1009,78.9485,388580.0
2016-11-02 09:40:00,81.06,81.93,81.04,81.16,470965.0,78.968,79.8155,78.9485,79.0654,470965.0
2016-11-02 09:45:00,81.12,81.76,80.61,80.61,242175.0,79.0264,79.6499,78.5296,78.5296,242175.0
2016-11-02 09:50:00,80.68,81.19,80.52,81.11,192596.0,78.5978,79.0946,78.4419,79.0167,192596.0
2016-11-02 09:55:00,81.1,81.5,81.01,81.3,183896.0,79.0069,79.3966,78.9193,79.2018,183896.0
2016-11-02 10:00:00,81.34,81.5,80.75,80.93,117635.0,79.2407,79.3966,78.666,78.8413,117635.0
2016-11-02 10:05:00,80.95,81.18,80.78,80.93,76172.0,78.8608,79.0849,78.6952,78.8413,76172.0
2016-11-02 10:10:00,80.97,81.05,80.65,80.67,101740.0,78.8803,78.9582,78.5686,78.588,101740.0
2016-11-02 10:15:00,80.66,80.69,80.36,80.47,128810.0,78.5783,78.6075,78.286,78.3932,128810.0
2016-11-02 10:20:00,80.45,80.68,80.27,80.39,98721.0,78.3737,78.5978,78.1984,78.3153,98721.0
2016-11-02 10:25:00,80.38,80.53,80.32,80.5,141194.0,78.3055,78.4517,78.2471,78.4224,141194.0
2016-11-02 10:30:00,80.49,80.55,80.14,80.22,99275.0,78.4127,78.4711,78.0717,78.1497,99275.0
2016-11-02 10:35:00,80.22,80.23,79.91,80.14,112944.0,78.1497,78.1594,77.8477,78.0717,112944.0
2016-11-02 10:40:00,80.13,80.13,79.78,79.92,65844.0,78.062,78.062,77.721,77.8574,65844.0
2016-11-02 10:45:00,79.93,80.34,79.87,80.19,63112.0,77.8671,78.2666,77.8087,78.1204,63112.0
2016-11-02 10:50:00,80.19,80.28,79.91,79.96,96762.0,78.1204,78.2081,77.8477,77.8964,96762.0
2016-11-02 10:55:00,79.96,79.99,79.42,79.55,106976.0,77.8964,77.9256,77.3703,77.4969,106976.0
2016-11-02 11:00:00,79.54,79.96,79.54,79.91,95624.0,77.4872,77.8964,77.4872,77.8477,95624.0
2016-11-02 11:05:00,79.92,80.11,79.83,80.01,173556.0,77.8574,78.0425,77.7697,77.9451,173556.0
2016-11-02 11:10:00,80.0,80.13,79.94,80.0,100068.0,77.9353,78.062,77.8769,77.9353,100068.0
2016-11-02 11:15:00,79.99,80.18,79.95,80.05,39372.0,77.9256,78.1107,77.8866,77.984,39372.0
2016-11-02 11:20:00,80.04,80.12,79.99,80.03,88155.0,77.9743,78.0522,77.9256,77.9646,88155.0
2016-11-02 11:25:00,80.04,80.07,79.74,79.78,242549.0,77.9743,78.0035,77.682,77.721,242549.0
2016-11-02 11:30:00,79.78,79.92,79.58,79.78,57409.0,77.721,77.8574,77.5262,77.721,57409.0
2016-11-02 11:35:00,79.75,79.81,79.44,79.55,132561.0,77.6918,77.7502,77.3898,77.4969,132561.0
2016-11-02 11:40:00,79.51,79.64,79.26,79.58,82700.0,77.458,77.5846,77.2144,77.5262,82700.0
2016-11-02 11:45:00,79.6,79.84,79.53,79.74,42834.0,77.5457,77.7795,77.4775,77.682,42834.0
2016-11-02 11:50:00,79.71,79.75,79.37,79.39,58473.0,77.6528,77.6918,77.3216,77.3411,58473.0
2016-11-02 11:55:00,79.35,79.59,79.28,79.51,44288.0,77.3021,77.5359,77.2339,77.458,44288.0
2016-11-02 12:00:00,79.49,79.78,79.49,79.6,54653.0,77.4385,77.721,77.4385,77.5457,54653.0
2016-11-02 12:05:00,79.6,79.77,79.56,79.67,51256.0,77.5457,77.7113,77.5067,77.6138,51256.0
2016-11-02 12:10:00,79.66,79.74,79.65,79.68,44669.0,77.6041,77.682,77.5944,77.6236,44669.0
2016-11-02 12:15:00,79.66,79.69,79.26,79.4,64061.0,77.6041,77.6333,77.2144,77.3508,64061.0
2016-11-02 12:20:00,79.4,79.57,79.31,79.35,44193.0,77.3508,77.5164,77.2631,77.3021,44193.0
2016-11-02 12:25:00,79.33,79.44,79.32,79.33,23122.0,77.2826,77.3898,77.2729,77.2826,23122.0
2016-11-02 12:30:00,79.35,79.4,79.12,79.39,40568.0,77.3021,77.3508,77.078,77.3411,40568.0
2016-11-02 12:35:00,79.36,79.38,79.06,79.1,59990.0,77.3118,77.3313,77.0196,77.0586,59990.0
2016-11-02 12:40:00,79.12,79.12,78.67,78.67,85839.0,77.078,77.078,76.6397,76.6397,85839.0
2016-11-02 12:45:00,78.66,79.05,78.66,78.94,74285.0,76.6299,77.0099,76.6299,76.9027,74285.0
2016-11-02 12:50:00,78.92,79.02,78.83,78.84,21736.0,76.8832,76.9806,76.7955,76.8053,21736.0
2016-11-02 12:55:00,78.84,78.89,78.7,78.87,60298.0,76.8053,76.854,76.6689,76.8345,60298.0
2016-11-02 13:00:00,78.83,78.91,78.37,78.57,88122.0,76.7955,76.8735,76.3474,76.5422,88122.0
2016-11-02 13:05:00,78.57,78.62,78.36,78.55,35623.0,76.5422,76.5909,76.3377,76.5228,35623.0
2016-11-02 13:10:00,78.52,78.53,77.9,78.19,111865.0,76.4935,76.5033,75.8895,76.172,111865.0
2016-11-02 13:15:00,78.16,78.31,77.86,78.08,117053.0,76.1428,76.2889,75.8506,76.0649,117053.0
2016-11-02 13:20:00,78.06,78.33,78.05,78.19,145152.0,76.0454,76.3084,76.0357,76.172,145152.0
2016-11-02 13:25:00,78.18,78.73,78.17,78.52,61959.0,76.1623,76.6981,76.1526,76.4935,61959.0
2016-11-02 13:30:00,78.5,78.53,78.1,78.31,87544.0,76.474,76.5033,76.0844,76.2889,87544.0
2016-11-02 13:35:00,78.3,78.72,78.3,78.7,58480.0,76.2792,76.6884,76.2792,76.6689,58480.0
2016-11-02 13:40:00,78.63,78.66,78.44,78.48,58730.0,76.6007,76.6299,76.4156,76.4546,58730.0
2016-11-02 13:45:00,78.48,78.64,78.35,78.61,52593.0,76.4546,76.6104,76.3279,76.5812,52593.0
2016-11-02 13:50:00,78.64,78.7,78.55,78.65,75728.0,76.6104,76.6689,76.5228,76.6202,75728.0
2016-11-02 13:55:00,78.67,78.79,78.49,78.49,99720.0,76.6397,76.7566,76.4643,76.4643,99720.0
2016-11-02 14:00:00,78.52,78.6,78.4,78.58,54070.0,76.4935,76.5715,76.3766,76.552,54070.0
2016-11-02 14:05:00,78.57,78.9,78.5,78.75,102658.0,76.5422,76.8637,76.474,76.7176,102658.0
2016-11-02 14:10:00,78.74,79.26,78.67,79.16,74843.0,76.7079,77.2144,76.6397,77.117,74843.0
2016-11-02 14:15:00,79.17,79.39,79.02,79.35,95571.0,77.1268,77.3411,76.9806,77.3021,95571.0
2016-11-02 14:20:00,79.39,79.45,79.01,79.08,91241.0,77.3411,77.3995,76.9709,77.0391,91241.0
2016-11-02 14:25:00,79.08,79.53,79.08,79.47,62607.0,77.0391,77.4775,77.0391,77.419,62607.0
2016-11-02 14:30:00,79.45,79.74,79.39,79.69,59237.0,77.3995,77.682,77.3411,77.6333,59237.0
2016-11-02 14:35:00,79.69,79.76,79.55,79.63,48484.0,77.6333,77.7015,77.4969,77.5749,48484.0
2016-11-02 14:40:00,79.63,79.74,79.5,79.61,46738.0,77.5749,77.682,77.4482,77.5554,46738.0
2016-11-02 14:45:00,79.62,79.69,79.5,79.66,41081.0,77.5651,77.6333,77.4482,77.6041,41081.0
2016-11-02 14:50:00,79.66,79.68,79.57,79.66,28988.0,77.6041,77.6236,77.5164,77.6041,28988.0
2016-11-02 14:55:00,79.65,79.88,79.6,79.64,38795.0,77.5944,77.8184,77.5457,77.5846,38795.0
2016-11-02 15:00:00,79.64,79.77,79.61,79.72,64955.0,77.5846,77.7113,77.5554,77.6626,64955.0
2016-11-02 15:05:00,79.75,79.8,79.49,79.54,41124.0,77.6918,77.7405,77.4385,77.4872,41124.0
2016-11-02 15:10:00,79.56,79.57,79.32,79.5,48482.0,77.5067,77.5164,77.2729,77.4482,48482.0
2016-11-02 15:15:00,79.5,79.55,79.33,79.54,54521.0,77.4482,77.4969,77.2826,77.4872,54521.0
2016-11-02 15:20:00,79.54,79.64,79.46,79.5,47332.0,77.4872,77.5846,77.4093,77.4482,47332.0
2016-11-02 15:25:00,79.51,79.67,79.48,79.63,51581.0,77.458,77.6138,77.4288,77.5749,51581.0
2016-11-02 15:30:00,79.64,79.66,79.45,79.47,49370.0,77.5846,77.6041,77.3995,77.419,49370.0
2016-11-02 15:35:00,79.49,79.52,79.24,79.32,57247.0,77.4385,77.4677,77.1949,77.2729,57247.0
2016-11-02 15:40:00,79.32,79.43,79.27,79.4,56763.0,77.2729,77.38,77.2242,77.3508,56763.0
2016-11-02 15:45:00,79.4,79.46,79.29,79.37,86996.0,77.3508,77.4093,77.2437,77.3216,86996.0
2016-11-02 15:50:00,79.34,79.4,79.19,79.23,82594.0,77.2924,77.3508,77.1462,77.1852,82594.0
2016-11-02 15:55:00,79.23,79.27,79.1,79.12,201494.0,77.1852,77.2242,77.0586,77.078,201494.0
2016-11-03 09:30:00,79.12,80.09,79.12,79.83,111670.0,77.078,78.023,77.078,77.7697,111670.0
2016-11-03 09:35:00,79.86,79.96,79.7,79.78,62096.0,77.7989,77.8964,77.6431,77.721,62096.0
2016-11-03 09:40:00,79.79,80.35,79.77,79.97,82753.0,77.7308,78.2763,77.7113,77.9061,82753.0
2016-11-03 09:45:00,79.97,80.05,79.66,79.79,64908.0,77.9061,77.984,77.6041,77.7308,64908.0
2016-11-03 09:50:00,79.77,79.96,79.68,79.95,26302.0,77.7113,77.8964,77.6236,77.8866,26302.0
2016-11-03 09:55:00,79.97,80.21,79.88,79.99,39857.0,77.9061,78.1399,77.8184,77.9256,39857.0
2016-11-03 10:00:00,79.99,80.02,79.71,79.81,42733.0,77.9256,77.9548,77.6528,77.7502,42733.0
2016-11-03 10:05:00,79.76,80.0,79.64,79.86,42517.0,77.7015,77.9353,77.5846,77.7989,42517.0
2016-11-03 10:10:00,79.86,80.04,79.84,80.0,46623.0,77.7989,77.9743,77.7795,77.9353,46623.0
2016-11-03 10:15:00,79.98,79.98,79.54,79.72,79641.0,77.9158,77.9158,77.4872,77.6626,79641.0
2016-11-03 10:20:00,79.71,79.88,79.64,79.7,33578.0,77.6528,77.8184,77.5846,77.6431,33578.0
2016-11-03 10:25:00,79.7,79.97,79.69,79.92,32183.0,77.6431,77.9061,77.6333,77.8574,32183.0
2016-11-03 10:30:00,79.95,79.98,79.79,79.98,30147.0,77.8866,77.9158,77.7308,77.9158,30147.0
2016-11-03 10:35:00,80.0,80.17,79.86,79.93,95065.0,77.9353,78.1009,77.7989,77.8671,95065.0
2016-11-03 10:40:00,79.95,80.13,79.89,80.02,60055.0,77.8866,78.062,77.8282,77.9548,60055.0
2016-11-03 10:45:00,80.01,80.15,79.9,80.15,62359.0,77.9451,78.0815,77.8379,78.0815,62359.0
2016-11-03 10:50:00,80.14,80.25,80.03,80.13,47533.0,78.0717,78.1789,77.9646,78.062,47533.0
2016-11-03 10:55:00,80.12,80.13,79.96,79.99,43656.0,78.0522,78.062,77.8964,77.9256,43656.0
2016-11-03 11:00:00,80.01,80.05,79.93,79.98,56523.0,77.9451,77.984,77.8671,77.9158,56523.0
2016-11-03 11:05:00,79.98,80.11,79.92,80.07,117796.0,77.9158,78.0425,77.8574,78.0035,117796.0
2016-11-03 11:10:00,80.09,80.13,79.89,80.05,46862.0,78.023,78.062,77.8282,77.984,46862.0
2016-11-03 11:15:00,80.04,80.3,79.99,80.29,67205.0,77.9743,78.2276,77.9256,78.2178,67205.0
2016-11-03 11:20:00,80.29,80.36,80.08,80.09,64624.0,78.2178,78.286,78.0133,78.023,64624.0
2016-11-03 11:25:00,80.1,80.29,80.1,80.25,36444.0,78.0328,78.2178,78.0328,78.1789,36444.0
2016-11-03 11:30:00,80.24,80.3,80.17,80.26,87806.0,78.1691,78.2276,78.1009,78.1886,87806.0
2016-11-03 11:35:00,80.26,80.32,80.23,80.27,24822.0,78.1886,78.2471,78.1594,78.1984,24822.0
2016-11-03 11:40:00,80.28,80.32,80.25,80.29,29321.0,78.2081,78.2471,78.1789,78.2178,29321.0
2016-11-03 11:45:00,80.28,80.54,80.26,80.48,65558.0,78.2081,78.4614,78.1886,78.4029,65558.0
2016-11-03 11:50:00,80.48,80.72,80.48,80.56,46132.0,78.4029,78.6368,78.4029,78.4809,46132.0
2016-11-03 11:55:00,80.55,80.77,80.51,80.71,57335.0,78.4711,78.6855,78.4322,78.627,57335.0
2016-11-03 12:00:00,80.68,80.79,80.59,80.76,51001.0,78.5978,78.7049,78.5101,78.6757,51001.0
2016-11-03 12:05:00,80.76,80.9,80.58,80.88,60950.0,78.6757,78.8121,78.5004,78.7926,60950.0
2016-11-03 12:10:00,80.84,80.99,80.75,80.9,110309.0,78.7537,78.8998,78.666,78.8121,110309.0
2016-11-03 12:15:00,80.91,81.09,80.9,80.99,152225.0,78.8218,78.9972,78.8121,78.8998,152225.0
2016-11-03 12:20:00,81.0,81.27,80.97,81.25,94103.0,78.9095,79.1726,78.8803,79.1531,94103.0
2016-11-03 12:25:00,81.24,81.87,81.19,81.87,120260.0,79.1433,79.7571,79.0946,79.7571,120260.0
2016-11-03 12:30:00,81.85,81.86,81.53,81.77,108395.0,79.7376,79.7473,79.4258,79.6597,108395.0
2016-11-03 12:35:00,81.75,82.29,81.73,82.17,210289.0,79.6402,80.1662,79.6207,80.0493,210289.0
2016-11-03 12:40:00,82.16,82.2,81.81,81.98,109459.0,80.0396,80.0786,79.6986,79.8642,109459.0
2016-11-03 12:45:00,81.99,82.08,81.7,81.83,81219.0,79.874,79.9617,79.5915,79.7181,81219.0
2016-11-03 12:50:00,81.87,82.05,81.8,81.84,95014.0,79.7571,79.9324,79.6889,79.7278,95014.0
2016-11-03 12:55:00,81.84,81.87,81.69,81.71,118541.0,79.7278,79.7571,79.5817,79.6012,118541.0
2016-11-03 13:00:00,81.72,81.75,81.39,81.45,100905.0,79.6109,79.6402,79.2895,79.3479,100905.0
2016-11-03 13:05:00,81.45,81.55,81.39,81.53,64377.0,79.3479,79.4453,79.2895,79.4258,64377.0
2016-11-03 13:10:00,81.53,81.56,81.37,81.39,69540.0,79.4258,79.4551,79.27,79.2895,69540.0
2016-11-03 13:15:00,81.4,81.55,81.34,81.46,67042.0,79.2992,79.4453,79.2407,79.3577,67042.0
2016-11-03 13:20:00,81.45,81.46,81.36,81.41,61487.0,79.3479,79.3577,79.2602,79.3089,61487.0
2016-11-03 13:25:00,81.42,81.92,81.42,81.92,48823.0,79.3187,79.8058,79.3187,79.8058,48823.0
2016-11-03 13:30:00,81.91,82.22,81.87,82.0,107376.0,79.796,80.098,79.7571,79.8837,107376.0
2016-11-03 13:35:00,82.0,82.04,81.9,81.98,125019.0,79.8837,79.9227,79.7863,79.8642,125019.0
2016-11-03 13:40:00,81.98,82.04,81.83,81.85,76626.0,79.8642,79.9227,79.7181,79.7376,76626.0
2016-11-03 13:45:00,81.87,81.95,81.64,81.71,86019.0,79.7571,79.835,79.533,79.6012,86019.0
2016-11-03 13:50:00,81.73,81.85,81.68,81.85,96811.0,79.6207,79.7376,79.572,79.7376,96811.0
2016-11-03 13:55:00,81.84,81.85,81.45,81.48,68727.0,79.7278,79.7376,79.3479,79.3771,68727.0
2016-11-03 14:00:00,81.47,81.86,81.36,81.84,179321.0,79.3674,79.7473,79.2602,79.7278,179321.0
2016-11-03 14:05:00,81.86,81.87,81.36,81.37,96152.0,79.7473,79.7571,79.2602,79.27,96152.0
2016-11-03 14:10:00,81.37,81.52,81.37,81.42,75441.0,79.27,79.4161,79.27,79.3187,75441.0
2016-11-03 14:15:00,81.42,81.43,81.17,81.2,142953.0,79.3187,79.3284,79.0751,79.1044,142953.0
2016-11-03 14:20:00,81.19,81.2,81.08,81.12,119840.0,79.0946,79.1044,78.9875,79.0264,119840.0
2016-11-03 14:25:00,81.11,81.13,81.0,81.05,107070.0,79.0167,79.0362,78.9095,78.9582,107070.0
2016-11-03 14:30:00,81.04,81.32,81.04,81.2,187392.0,78.9485,79.2213,78.9485,79.1044,187392.0
2016-11-03 14:35:00,81.21,81.3,81.11,81.13,86600.0,79.1141,79.2018,79.0167,79.0362,86600.0
2016-11-03 14:40:00,81.12,81.24,81.09,81.21,52436.0,79.0264,79.1433,78.9972,79.1141,52436.0
2016-11-03 14:45:00,81.22,81.22,80.97,81.04,52262.0,79.1238,79.1238,78.8803,78.9485,52262.0
2016-11-03 14:50:00,81.04,81.19,80.93,81.04,84858.0,78.9485,79.0946,78.8413,78.9485,84858.0
2016-11-03 14:55:00,81.05,81.11,80.98,81.05,29801.0,78.9582,79.0167,78.89,78.9582,29801.0
2016-11-03 15:00:00,81.06,81.26,81.01,81.19,47437.0,78.968,79.1628,78.9193,79.0946,47437.0
2016-11-03 15:05:00,81.19,81.36,81.17,81.22,54344.0,79.0946,79.2602,79.0751,79.1238,54344.0
2016-11-03 15:10:00,81.22,81.22,80.97,80.97,61022.0,79.1238,79.1238,78.8803,78.8803,61022.0
2016-11-03 15:15:00,80.95,80.95,80.75,80.76,119231.0,78.8608,78.8608,78.666,78.6757,119231.0
2016-11-03 15:20:00,80.75,80.88,80.75,80.78,58995.0,78.666,78.7926,78.666,78.6952,58995.0
2016-11-03 15:25:00,80.78,80.85,80.62,80.63,60019.0,78.6952,78.7634,78.5393,78.5491,60019.0
2016-11-03 15:30:00,80.64,80.69,80.54,80.55,71461.0,78.5588,78.6075,78.4614,78.4711,71461.0
2016-11-03 15:35:00,80.55,80.59,80.44,80.45,85777.0,78.4711,78.5101,78.364,78.3737,85777.0
2016-11-03 15:40:00,80.45,80.49,80.35,80.35,121322.0,78.3737,78.4127,78.2763,78.2763,121322.0
2016-11-03 15:45:00,80.35,80.42,80.14,80.14,149652.0,78.2763,78.3445,78.0717,78.0717,149652.0
2016-11-03 15:50:00,80.15,80.34,80.15,80.27,134441.0,78.0815,78.2666,78.0815,78.1984,134441.0
2016-11-03 15:55:00,80.26,80.55,80.25,80.52,192830.0,78.1886,78.4711,78.1789,78.4419,192830.0
2016-11-04 09:30:00,80.43,81.05,79.95,80.61,150427.0,78.3542,78.9582,77.8866,78.5296,150427.0
2016-11-04 09:35:00,80.61,80.74,80.33,80.59,43004.0,78.5296,78.6562,78.2568,78.5101,43004.0
2016-11-04 09:40:00,80.52,80.52,79.77,79.78,39813.0,78.4419,78.4419,77.7113,77.721,39813.0
2016-11-04 09:45:00,79.79,79.82,79.32,79.36,52813.0,77.7308,77.76,77.2729,77.3118,52813.0
2016-11-04 09:50:00,79.28,79.31,79.03,79.2,91204.0,77.2339,77.2631,76.9904,77.156,91204.0
2016-11-04 09:55:00,79.21,79.48,79.13,79.22,69618.0,77.1657,77.4288,77.0878,77.1755,69618.0
2016-11-04 10:00:00,79.24,79.38,79.16,79.38,54118.0,77.1949,77.3313,77.117,77.3313,54118.0
2016-11-04 10:05:00,79.36,79.54,79.32,79.47,37655.0,77.3118,77.4872,77.2729,77.419,37655.0
2016-11-04 10:10:00,79.47,79.82,79.47,79.82,76682.0,77.419,77.76,77.419,77.76,76682.0
2016-11-04 10:15:00,79.8,80.09,79.79,80.0,89452.0,77.7405,78.023,77.7308,77.9353,89452.0
2016-11-04 10:20:00,79.99,80.18,79.93,79.97,54201.0,77.9256,78.1107,77.8671,77.9061,54201.0
2016-11-04 10:25:00,79.99,80.09,79.96,80.04,44904.0,77.9256,78.023,77.8964,77.9743,44904.0
2016-11-04 10:30:00,80.05,80.29,80.0,80.29,43573.0,77.984,78.2178,77.9353,78.2178,43573.0
2016-11-04 10:35:00,80.27,80.62,80.27,80.5,62728.0,78.1984,78.5393,78.1984,78.4224,62728.0
2016-11-04 10:40:00,80.48,80.77,80.42,80.73,37623.0,78.4029,78.6855,78.3445,78.6465,37623.0
2016-11-04 10:45:00,80.73,80.76,80.61,80.64,53010.0,78.6465,78.6757,78.5296,78.5588,53010.0
2016-11-04 10:50:00,80.63,80.95,80.55,80.91,55625.0,78.5491,78.8608,78.4711,78.8218,55625.0
2016-11-04 10:55:00,80.93,81.04,80.73,80.8,74101.0,78.8413,78.9485,78.6465,78.7147,74101.0
2016-11-04 11:00:00,80.79,81.07,80.77,81.06,61870.0,78.7049,78.9777,78.6855,78.968,61870.0
2016-11-04 11:05:00,81.07,81.12,80.83,80.88,45091.0,78.9777,79.0264,78.7439,78.7926,45091.0
2016-11-04 11:10:00,80.89,81.16,80.85,81.16,28322.0,78.8024,79.0654,78.7634,79.0654,28322.0
2016-11-04 11:15:00,81.13,81.33,81.03,81.3,40459.0,79.0362,79.231,78.9387,79.2018,40459.0
2016-11-04 11:20:00,81.31,81.39,81.05,81.06,66756.0,79.2115,79.2895,78.9582,78.968,66756.0
2016-11-04 11:25:00,81.06,81.33,81.05,81.31,76596.0,78.968,79.231,78.9582,79.2115,76596.0
2016-11-04 11:30:00,81.29,81.35,81.02,81.06,64640.0,79.192,79.2505,78.929,78.968,64640.0
2016-11-04 11:35:00,81.05,81.25,81.05,81.23,34763.0,78.9582,79.1531,78.9582,79.1336,34763.0
2016-11-04 11:40:00,81.23,81.28,81.2,81.25,26438.0,79.1336,79.1823,79.1044,79.1531,26438.0
2016-11-04 11:45:00,81.25,81.38,81.24,81.38,35649.0,79.1531,79.2797,79.1433,79.2797,35649.0
2016-11-04 11:50:00,81.35,81.46,81.3,81.4,70751.0,79.2505,79.3577,79.2018,79.2992,70751.0
2016-11-04 11:55:00,81.4,81.68,81.39,81.63,82776.0,79.2992,79.572,79.2895,79.5233,82776.0
2016-11-04 12:00:00,81.61,81.61,81.46,81.47,27437.0,79.5038,79.5038,79.3577,79.3674,27437.0
2016-11-04 12:05:00,81.49,81.49,81.43,81.48,20630.0,79.3869,79.3869,79.3284,79.3771,20630.0
2016-11-04 12:10:00,81.48,81.72,81.48,81.5,70636.0,79.3771,79.6109,79.3771,79.3966,70636.0
2016-11-04 12:15:00,81.5,81.5,81.34,81.42,63336.0,79.3966,79.3966,79.2407,79.3187,63336.0
2016-11-04 12:20:00,81.39,81.46,81.28,81.3,35951.0,79.2895,79.3577,79.1823,79.2018,35951.0
2016-11-04 12:25:00,81.3,81.3,81.13,81.18,32379.0,79.2018,79.2018,79.0362,79.0849,32379.0
2016-11-04 12:30:00,81.19,81.24,81.12,81.12,22667.0,79.0946,79.1433,79.0264,79.0264,22667.0
2016-11-04 12:35:00,81.12,81.14,81.04,81.11,45075.0,79.0264,79.0459,78.9485,79.0167,45075.0
2016-11-04 12:40:00,81.15,81.19,81.09,81.11,63151.0,79.0557,79.0946,78.9972,79.0167,63151.0
2016-11-04 12:45:00,81.11,81.25,81.09,81.25,35135.0,79.0167,79.1531,78.9972,79.1531,35135.0
2016-11-04 12:50:00,81.26,81.39,81.24,81.38,176997.0,79.1628,79.2895,79.1433,79.2797,176997.0
2016-11-04 12:55:00,81.38,81.46,81.32,81.43,26143.0,79.2797,79.3577,79.2213,79.3284,26143.0
2016-11-04 13:00:00,81.43,81.45,81.31,81.36,52869.0,79.3284,79.3479,79.2115,79.2602,52869.0
2016-11-04 13:05:00,81.36,81.5,81.34,81.38,45622.0,79.2602,79.3966,79.2407,79.2797,45622.0
2016-11-04 13:10:00,81.36,81.52,81.29,81.52,83692.0,79.2602,79.4161,79.192,79.4161,83692.0
2016-11-04 13:15:00,81.51,81.51,81.16,81.16,25843.0,79.4064,79.4064,79.0654,79.0654,25843.0
2016-11-04 13:20:00,81.16,81.16,81.04,81.04,14816.0,79.0654,79.0654,78.9485,78.9485,14816.0
2016-11-04 13:25:00,81.03,81.03,80.87,80.89,21444.0,78.9387,78.9387,78.7829,78.8024,21444.0
2016-11-04 13:30:00,80.89,80.97,80.86,80.89,19206.0,78.8024,78.8803,78.7731,78.8024,19206.0
2016-11-04 13:35:00,80.9,80.92,80.76,80.79,30188.0,78.8121,78.8316,78.6757,78.7049,30188.0
2016-11-04 13:40:00,80.8,80.82,80.68,80.72,17649.0,78.7147,78.7342,78.5978,78.6368,17649.0
2016-11-04 13:45:00,80.72,80.75,80.62,80.71,18843.0,78.6368,78.666,78.5393,78.627,18843.0
2016-11-04 13:50:00,80.7,80.76,80.5,80.51,21841.0,78.6173,78.6757,78.4224,78.4322,21841.0
2016-11-04 13:55:00,80.5,80.55,80.46,80.49,47298.0,78.4224,78.4711,78.3835,78.4127,47298.0
2016-11-04 14:00:00,80.5,80.65,80.46,80.49,20816.0,78.4224,78.5686,78.3835,78.4127,20816.0
2016-11-04 14:05:00,80.5,80.56,80.39,80.4,18918.0,78.4224,78.4809,78.3153,78.325,18918.0
2016-11-04 14:10:00,80.37,80.47,80.35,80.45,19203.0,78.2958,78.3932,78.2763,78.3737,19203.0
2016-11-04 14:15:00,80.44,80.56,80.44,80.49,19964.0,78.364,78.4809,78.364,78.4127,19964.0
2016-11-04 14:20:00,80.49,80.51,80.41,80.42,14269.0,78.4127,78.4322,78.3348,78.3445,14269.0
2016-11-04 14:25:00,80.42,80.42,80.27,80.37,30722.0,78.3445,78.3445,78.1984,78.2958,30722.0
2016-11-04 14:30:00,80.38,80.39,80.27,80.32,12922.0,78.3055,78.3153,78.1984,78.2471,12922.0
2016-11-04 14:35:00,80.3,80.35,80.24,80.27,13539.0,78.2276,78.2763,78.1691,78.1984,13539.0
2016-11-04 14:40:00,80.28,80.37,80.22,80.29,25852.0,78.2081,78.2958,78.1497,78.2178,25852.0
2016-11-04 14:45:00,80.29,80.34,80.17,80.17,13545.0,78.2178,78.2666,78.1009,78.1009,13545.0
2016-11-04 14:50:00,80.19,80.33,80.18,80.29,13804.0,78.1204,78.2568,78.1107,78.2178,13804.0
2016-11-04 14:55:00,80.28,80.34,80.26,80.31,15261.0,78.2081,78.2666,78.1886,78.2373,15261.0
2016-11-04 15:00:00,80.3,80.35,80.29,80.33,14094.0,78.2276,78.2763,78.2178,78.2568,14094.0
2016-11-04 15:05:00,80.35,80.35,80.26,80.28,19299.0,78.2763,78.2763,78.1886,78.2081,19299.0
2016-11-04 15:10:00,80.28,80.36,80.23,80.33,16730.0,78.2081,78.286,78.1594,78.2568,16730.0
2016-11-04 15:15:00,80.33,80.42,80.3,80.3,24090.0,78.2568,78.3445,78.2276,78.2276,24090.0
2016-11-04 15:20:00,80.29,80.31,80.22,80.24,30337.0,78.2178,78.2373,78.1497,78.1691,30337.0
2016-11-04 15:25:00,80.25,80.26,80.17,80.17,33249.0,78.1789,78.1886,78.1009,78.1009,33249.0
2016-11-04 15:30:00,80.17,80.21,80.15,80.18,34622.0,78.1009,78.1399,78.0815,78.1107,34622.0
2016-11-04 15:35:00,80.19,80.23,80.1,80.22,39131.0,78.1204,78.1594,78.0328,78.1497,39131.0
2016-11-04 15:40:00,80.22,80.22,80.15,80.21,37288.0,78.1497,78.1497,78.0815,78.1399,37288.0
2016-11-04 15:45:00,80.2,80.2,80.02,80.14,62183.0,78.1302,78.1302,77.9548,78.0717,62183.0
2016-11-04 15:50:00,80.13,80.27,80.11,80.25,111205.0,78.062,78.1984,78.0425,78.1789,111205.0
2016-11-04 15:55:00,80.26,80.29,80.18,80.22,236695.0,78.1886,78.2178,78.1107,78.1497,236695.0
2016-11-07 09:30:00,81.09,81.41,81.04,81.4,56264.0,78.9972,79.3089,78.9485,79.2992,56264.0
2016-11-07 09:35:00,81.48,81.64,81.37,81.48,23663.0,79.3771,79.533,79.27,79.3771,23663.0
2016-11-07 09:40:00,81.43,81.48,81.28,81.35,19042.0,79.3284,79.3771,79.1823,79.2505,19042.0
2016-11-07 09:45:00,81.37,81.42,81.24,81.3,39364.0,79.27,79.3187,79.1433,79.2018,39364.0
2016-11-07 09:50:00,81.31,81.32,80.86,80.86,61807.0,79.2115,79.2213,78.7731,78.7731,61807.0
2016-11-07 09:55:00,80.92,80.92,80.71,80.71,29745.0,78.8316,78.8316,78.627,78.627,29745.0
2016-11-07 10:00:00,80.73,80.79,80.47,80.47,45971.0,78.6465,78.7049,78.3932,78.3932,45971.0
2016-11-07 10:05:00,80.45,80.49,80.4,80.43,54085.0,78.3737,78.4127,78.325,78.3542,54085.0
2016-11-07 10:10:00,80.42,80.45,80.33,80.4,35349.0,78.3445,78.3737,78.2568,78.325,35349.0
2016-11-07 10:15:00,80.43,80.45,80.37,80.41,15573.0,78.3542,78.3737,78.2958,78.3348,15573.0
2016-11-07 10:20:00,80.4,80.49,80.35,80.48,32480.0,78.325,78.4127,78.2763,78.4029,32480.0
2016-11-07 10:25:00,80.48,80.51,80.38,80.42,24333.0,78.4029,78.4322,78.3055,78.3445,24333.0
2016-11-07 10:30:00,80.43,80.85,80.43,80.85,29934.0,78.3542,78.7634,78.3542,78.7634,29934.0
2016-11-07 10:35:00,80.86,81.21,80.82,81.18,64734.0,78.7731,79.1141,78.7342,79.0849,64734.0
2016-11-07 10:40:00,81.16,81.3,81.09,81.3,47865.0,79.0654,79.2018,78.9972,79.2018,47865.0
2016-11-07 10:45:00,81.29,81.53,81.29,81.53,22630.0,79.192,79.4258,79.192,79.4258,22630.0
2016-11-07 10:50:00,81.5,81.59,81.43,81.52,37196.0,79.3966,79.4843,79.3284,79.4161,37196.0
2016-11-07 10:55:00,81.51,81.62,81.44,81.45,40191.0,79.4064,79.5135,79.3382,79.3479,40191.0
2016-11-07 11:00:00,81.45,81.56,81.23,81.27,18275.0,79.3479,79.4551,79.1336,79.1726,18275.0
2016-11-07 11:05:00,81.26,81.43,81.25,81.39,21561.0,79.1628,79.3284,79.1531,79.2895,21561.0
2016-11-07 11:10:00,81.38,81.53,81.36,81.43,37397.0,79.2797,79.4258,79.2602,79.3284,37397.0
2016-11-07 11:15:00,81.45,81.45,81.29,81.3,14123.0,79.3479,79.3479,79.192,79.2018,14123.0
2016-11-07 11:20:00,81.29,81.37,81.22,81.37,15650.0,79.192,79.27,79.1238,79.27,15650.0
2016-11-07 11:25:00,81.37,81.54,81.37,81.44,22842.0,79.27,79.4356,79.27,79.3382,22842.0
2016-11-07 11:30:00,81.44,81.54,81.43,81.52,29329.0,79.3382,79.4356,79.3284,79.4161,29329.0
2016-11-07 11:35:00,81.55,81.56,81.44,81.47,32134.0,79.4453,79.4551,79.3382,79.3674,32134.0
2016-11-07 11:40:00,81.45,81.56,81.43,81.55,22935.0,79.3479,79.4551,79.3284,79.4453,22935.0
2016-11-07 11:45:00,81.54,81.68,81.51,81.68,71135.0,79.4356,79.572,79.4064,79.572,71135.0
2016-11-07 11:50:00,81.68,81.69,81.57,81.65,31836.0,79.572,79.5817,79.4648,79.5427,31836.0
2016-11-07 11:55:00,81.65,81.85,81.65,81.81,50877.0,79.5427,79.7376,79.5427,79.6986,50877.0
2016-11-07 12:00:00,81.83,82.03,81.81,81.97,52775.0,79.7181,79.9129,79.6986,79.8545,52775.0
2016-11-07 12:05:00,81.98,82.0,81.84,81.84,17560.0,79.8642,79.8837,79.7278,79.7278,17560.0
2016-11-07 12:10:00,81.82,81.85,81.74,81.84,17956.0,79.7084,79.7376,79.6304,79.7278,17956.0
2016-11-07 12:15:00,81.85,81.89,81.78,81.8,12941.0,79.7376,79.7766,79.6694,79.6889,12941.0
2016-11-07 12:20:00,81.79,81.81,81.72,81.73,17582.0,79.6791,79.6986,79.6109,79.6207,17582.0
2016-11-07 12:25:00,81.73,81.86,81.72,81.86,16105.0,79.6207,79.7473,79.6109,79.7473,16105.0
2016-11-07 12:30:00,81.85,81.85,81.75,81.76,13965.0,79.7376,79.7376,79.6402,79.6499,13965.0
2016-11-07 12:35:00,81.75,81.81,81.71,81.8,29368.0,79.6402,79.6986,79.6012,79.6889,29368.0
2016-11-07 12:40:00,81.8,81.91,81.74,81.91,23902.0,79.6889,79.796,79.6304,79.796,23902.0
2016-11-07 12:45:00,81.9,81.91,81.73,81.78,60297.0,79.7863,79.796,79.6207,79.6694,60297.0
2016-11-07 12:50:00,81.76,81.87,81.75,81.85,15916.0,79.6499,79.7571,79.6402,79.7376,15916.0
2016-11-07 12:55:00,81.85,81.95,81.85,81.95,14748.0,79.7376,79.835,79.7376,79.835,14748.0
2016-11-07 13:00:00,81.95,81.97,81.87,81.88,31623.0,79.835,79.8545,79.7571,79.7668,31623.0
2016-11-07 13:05:00,81.89,81.89,81.59,81.6,24464.0,79.7766,79.7766,79.4843,79.494,24464.0
2016-11-07 13:10:00,81.62,81.7,81.6,81.66,10160.0,79.5135,79.5915,79.494,79.5525,10160.0
2016-11-07 13:15:00,81.66,81.7,81.58,81.62,8534.0,79.5525,79.5915,79.4746,79.5135,8534.0
2016-11-07 13:20:00,81.61,81.64,81.59,81.63,21678.0,79.5038,79.533,79.4843,79.5233,21678.0
2016-11-07 13:25:00,81.64,81.64,81.57,81.6,13349.0,79.533,79.533,79.4648,79.494,13349.0
2016-11-07 13:30:00,81.59,81.62,81.54,81.57,11584.0,79.4843,79.5135,79.4356,79.4648,11584.0
2016-11-07 13:35:00,81.57,81.65,81.57,81.59,8020.0,79.4648,79.5427,79.4648,79.4843,8020.0
2016-11-07 13:40:00,81.6,81.6,81.44,81.46,37811.0,79.494,79.494,79.3382,79.3577,37811.0
2016-11-07 13:45:00,81.45,81.5,81.42,81.48,19079.0,79.3479,79.3966,79.3187,79.3771,19079.0
2016-11-07 13:50:00,81.49,81.49,81.36,81.41,17711.0,79.3869,79.3869,79.2602,79.3089,17711.0
2016-11-07 13:55:00,81.42,81.43,81.39,81.39,20830.0,79.3187,79.3284,79.2895,79.2895,20830.0
2016-11-07 14:00:00,81.4,81.43,81.31,81.33,94147.0,79.2992,79.3284,79.2115,79.231,94147.0
2016-11-07 14:05:00,81.32,81.32,81.12,81.15,20814.0,79.2213,79.2213,79.0264,79.0557,20814.0
2016-11-07 14:10:00,81.13,81.13,80.98,81.0,15510.0,79.0362,79.0362,78.89,78.9095,15510.0
2016-11-07 14:15:00,81.0,81.15,80.98,81.13,21822.0,78.9095,79.0557,78.89,79.0362,21822.0
2016-11-07 14:20:00,81.11,81.11,80.91,80.93,11419.0,79.0167,79.0167,78.8218,78.8413,11419.0
2016-11-07 14:25:00,80.94,80.98,80.89,80.89,22651.0,78.8511,78.89,78.8024,78.8024,22651.0
2016-11-07 14:30:00,80.89,80.93,80.8,80.84,19684.0,78.8024,78.8413,78.7147,78.7537,19684.0
2016-11-07 14:35:00,80.85,80.9,80.78,80.8,13731.0,78.7634,78.8121,78.6952,78.7147,13731.0
2016-11-07 14:40:00,80.79,80.82,80.69,80.78,19621.0,78.7049,78.7342,78.6075,78.6952,19621.0
2016-11-07 14:45:00,80.77,80.87,80.75,80.87,12430.0,78.6855,78.7829,78.666,78.7829,12430.0
2016-11-07 14:50:00,80.87,80.87,80.77,80.83,15000.0,78.7829,78.7829,78.6855,78.7439,15000.0
2016-11-07 14:55:00,80.84,80.9,80.83,80.88,13133.0,78.7537,78.8121,78.7439,78.7926,13133.0
2016-11-07 15:00:00,80.89,80.91,80.83,80.91,15200.0,78.8024,78.8218,78.7439,78.8218,15200.0
2016-11-07 15:05:00,80.9,80.91,80.83,80.87,24207.0,78.8121,78.8218,78.7439,78.7829,24207.0
2016-11-07 15:10:00,80.87,80.92,80.83,80.85,16720.0,78.7829,78.8316,78.7439,78.7634,16720.0
2016-11-07 15:15:00,80.86,80.99,80.85,80.94,26358.0,78.7731,78.8998,78.7634,78.8511,26358.0
2016-11-07 15:20:00,80.94,80.97,80.89,80.92,17493.0,78.8511,78.8803,78.8024,78.8316,17493.0
2016-11-07 15:25:00,80.92,80.99,80.88,80.94,29248.0,78.8316,78.8998,78.7926,78.8511,29248.0
2016-11-07 15:30:00,80.95,81.03,80.89,81.03,54187.0,78.8608,78.9387,78.8024,78.9387,54187.0
2016-11-07 15:35:00,81.04,81.17,80.98,81.1,46843.0,78.9485,79.0751,78.89,79.0069,46843.0
2016-11-07 15:40:00,81.09,81.16,81.03,81.03,46242.0,78.9972,79.0654,78.9387,78.9387,46242.0
2016-11-07 15:45:00,81.05,81.22,81.04,81.22,53102.0,78.9582,79.1238,78.9485,79.1238,53102.0
2016-11-07 15:50:00,81.23,81.23,81.13,81.16,91201.0,79.1336,79.1336,79.0362,79.0654,91201.0
2016-11-07 15:55:00,81.17,81.19,81.07,81.08,135699.0,79.0751,79.0946,78.9777,78.9875,135699.0
2016-11-08 09:30:00,81.06,81.38,80.68,81.35,38287.0,78.968,79.2797,78.5978,79.2505,38287.0
2016-11-08 09:35:00,81.34,81.46,81.0,81.34,18139.0,79.2407,79.3577,78.9095,79.2407,18139.0
2016-11-08 09:40:00,81.37,81.58,81.34,81.51,24195.0,79.27,79.4746,79.2407,79.4064,24195.0
2016-11-08 09:45:00,81.52,81.54,81.2,81.2,32553.0,79.4161,79.4356,79.1044,79.1044,32553.0
2016-11-08 09:50:00,81.2,81.23,80.91,81.12,26449.0,79.1044,79.1336,78.8218,79.0264,26449.0
2016-11-08 09:55:00,81.09,81.36,81.07,81.36,27771.0,78.9972,79.2602,78.9777,79.2602,27771.0
2016-11-08 10:00:00,81.35,81.54,81.31,81.38,27548.0,79.2505,79.4356,79.2115,79.2797,27548.0
2016-11-08 10:05:00,81.38,81.45,81.33,81.37,21983.0,79.2797,79.3479,79.231,79.27,21983.0
2016-11-08 10:10:00,81.38,81.49,81.23,81.29,27168.0,79.2797,79.3869,79.1336,79.192,27168.0
2016-11-08 10:15:00,81.29,81.55,81.23,81.53,7222.0,79.192,79.4453,79.1336,79.4258,7222.0
2016-11-08 10:20:00,81.54,81.63,81.44,81.58,9727.0,79.4356,79.5233,79.3382,79.4746,9727.0
2016-11-08 10:25:00,81.54,81.6,81.38,81.43,9694.0,79.4356,79.494,79.2797,79.3284,9694.0
2016-11-08 10:30:00,81.39,81.45,81.33,81.34,4343.0,79.2895,79.3479,79.231,79.2407,4343.0
2016-11-08 10:35:00,81.32,81.34,81.23,81.27,8395.0,79.2213,79.2407,79.1336,79.1726,8395.0
2016-11-08 10:40:00,81.28,81.28,80.91,80.94,15026.0,79.1823,79.1823,78.8218,78.8511,15026.0
2016-11-08 10:45:00,80.94,81.12,80.92,81.04,11163.0,78.8511,79.0264,78.8316,78.9485,11163.0
2016-11-08 10:50:00,81.08,81.13,81.06,81.09,5949.0,78.9875,79.0362,78.968,78.9972,5949.0
2016-11-08 10:55:00,81.06,81.14,80.99,81.0,11067.0,78.968,79.0459,78.8998,78.9095,11067.0
2016-11-08 11:00:00,80.99,81.1,80.95,80.95,10288.0,78.8998,79.0069,78.8608,78.8608,10288.0
2016-11-08 11:05:00,80.96,81.13,80.96,81.07,14410.0,78.8706,79.0362,78.8706,78.9777,14410.0
2016-11-08 11:10:00,81.09,81.24,80.99,81.24,11637.0,78.9972,79.1433,78.8998,79.1433,11637.0
2016-11-08 11:15:00,81.24,81.47,81.21,81.42,12635.0,79.1433,79.3674,79.1141,79.3187,12635.0
2016-11-08 11:20:00,81.41,81.62,81.4,81.57,14853.0,79.3089,79.5135,79.2992,79.4648,14853.0
2016-11-08 11:25:00,81.56,81.59,81.41,81.45,11555.0,79.4551,79.4843,79.3089,79.3479,11555.0
2016-11-08 11:30:00,81.43,81.66,81.42,81.64,20773.0,79.3284,79.5525,79.3187,79.533,20773.0
2016-11-08 11:35:00,81.66,81.72,81.54,81.62,20590.0,79.5525,79.6109,79.4356,79.5135,20590.0
2016-11-08 11:40:00,81.61,81.62,81.54,81.58,8471.0,79.5038,79.5135,79.4356,79.4746,8471.0
2016-11-08 11:45:00,81.59,81.59,81.47,81.51,12689.0,79.4843,79.4843,79.3674,79.4064,12689.0
2016-11-08 11:50:00,81.49,81.64,81.49,81.61,10687.0,79.3869,79.533,79.3869,79.5038,10687.0
2016-11-08 11:55:00,81.62,81.7,81.6,81.7,11169.0,79.5135,79.5915,79.494,79.5915,11169.0
2016-11-08 12:00:00,81.7,81.96,81.69,81.94,46759.0,79.5915,79.8447,79.5817,79.8253,46759.0
2016-11-08 12:05:00,81.96,82.03,81.81,81.9,48230.0,79.8447,79.9129,79.6986,79.7863,48230.0
2016-11-08 12:10:00,81.9,81.94,81.81,81.94,14914.0,79.7863,79.8253,79.6986,79.8253,14914.0
2016-11-08 12:15:00,81.98,82.21,81.98,82.15,18002.0,79.8642,80.0883,79.8642,80.0298,18002.0
2016-11-08 12:20:00,82.14,82.22,82.09,82.19,12018.0,80.0201,80.098,79.9714,80.0688,12018.0
2016-11-08 12:25:00,82.2,82.23,82.16,82.2,13017.0,80.0786,80.1078,80.0396,80.0786,13017.0
2016-11-08 12:30:00,82.18,82.18,82.1,82.18,14824.0,80.0591,80.0591,79.9811,80.0591,14824.0
2016-11-08 12:35:00,82.16,82.2,82.12,82.2,9907.0,80.0396,80.0786,80.0006,80.0786,9907.0
2016-11-08 12:40:00,82.19,82.29,82.17,82.25,15812.0,80.0688,80.1662,80.0493,80.1273,15812.0
2016-11-08 12:45:00,82.26,82.32,82.22,82.29,11775.0,80.137,80.1955,80.098,80.1662,11775.0
2016-11-08 12:50:00,82.24,82.35,82.22,82.3,15689.0,80.1175,80.2247,80.098,80.176,15689.0
2016-11-08 12:55:00,82.31,82.39,82.31,82.35,12585.0,80.1857,80.2637,80.1857,80.2247,12585.0
2016-11-08 13:00:00,82.36,82.45,82.26,82.34,24885.0,80.2344,80.3221,80.137,80.2149,24885.0
2016-11-08 13:05:00,82.33,82.43,82.23,82.25,19561.0,80.2052,80.3026,80.1078,80.1273,19561.0
2016-11-08 13:10:00,82.24,82.38,82.23,82.35,7804.0,80.1175,80.2539,80.1078,80.2247,7804.0
2016-11-08 13:15:00,82.33,82.33,82.1,82.16,22042.0,80.2052,80.2052,79.9811,80.0396,22042.0
2016-11-08 13:20:00,82.17,82.3,82.16,82.22,16483.0,80.0493,80.176,80.0396,80.098,16483.0
2016-11-08 13:25:00,82.23,82.29,82.15,82.17,15883.0,80.1078,80.1662,80.0298,80.0493,15883.0
2016-11-08 13:30:00,82.2,82.25,82.18,82.23,34112.0,80.0786,80.1273,80.0591,80.1078,34112.0
2016-11-08 13:35:00,82.23,82.24,82.17,82.22,21025.0,80.1078,80.1175,80.0493,80.098,21025.0
2016-11-08 13:40:00,82.24,82.29,82.01,82.03,47781.0,80.1175,80.1662,79.8935,79.9129,47781.0
2016-11-08 13:45:00,82.03,82.07,82.02,82.04,8085.0,79.9129,79.9519,79.9032,79.9227,8085.0
2016-11-08 13:50:00,82.04,82.08,81.96,81.98,17249.0,79.9227,79.9617,79.8447,79.8642,17249.0
2016-11-08 13:55:00,81.99,82.01,81.92,81.92,4661.0,79.874,79.8935,79.8058,79.8058,4661.0
2016-11-08 14:00:00,81.94,81.99,81.82,81.83,12567.0,79.8253,79.874,79.7084,79.7181,12567.0
2016-11-08 14:05:00,81.84,81.89,81.82,81.83,9360.0,79.7278,79.7766,79.7084,79.7181,9360.0
2016-11-08 14:10:00,81.83,81.83,81.59,81.65,26470.0,79.7181,79.7181,79.4843,79.5427,26470.0
2016-11-08 14:15:00,81.63,81.68,81.53,81.62,18090.0,79.5233,79.572,79.4258,79.5135,18090.0
2016-11-08 14:20:00,81.61,81.62,81.57,81.59,32585.0,79.5038,79.5135,79.4648,79.4843,32585.0
2016-11-08 14:25:00,81.6,81.62,81.59,81.61,24894.0,79.494,79.5135,79.4843,79.5038,24894.0
2016-11-08 14:30:00,81.61,81.69,81.48,81.49,55342.0,79.5038,79.5817,79.3771,79.3869,55342.0
2016-11-08 14:35:00,81.48,81.48,81.34,81.42,42441.0,79.3771,79.3771,79.2407,79.3187,42441.0
2016-11-08 14:40:00,81.42,81.45,81.36,81.39,13539.0,79.3187,79.3479,79.2602,79.2895,13539.0
2016-11-08 14:45:00,81.38,81.44,81.29,81.4,16444.0,79.2797,79.3382,79.192,79.2992,16444.0
2016-11-08 14:50:00,81.4,81.56,81.39,81.54,12800.0,79.2992,79.4551,79.2895,79.4356,12800.0
2016-11-08 14:55:00,81.53,81.61,81.49,81.59,14135.0,79.4258,79.5038,79.3869,79.4843,14135.0
2016-11-08 15:00:00,81.59,81.6,81.39,81.45,37981.0,79.4843,79.494,79.2895,79.3479,37981.0
2016-11-08 15:05:00,81.45,81.63,81.45,81.63,15400.0,79.3479,79.5233,79.3479,79.5233,15400.0
2016-11-08 15:10:00,81.64,81.69,81.58,81.59,14130.0,79.533,79.5817,79.4746,79.4843,14130.0
2016-11-08 15:15:00,81.59,81.62,81.22,81.45,67740.0,79.4843,79.5135,79.1238,79.3479,67740.0
2016-11-08 15:20:00,81.45,81.55,81.38,81.53,41178.0,79.3479,79.4453,79.2797,79.4258,41178.0
2016-11-08 15:25:00,81.52,81.57,81.5,81.54,13412.0,79.4161,79.4648,79.3966,79.4356,13412.0
2016-11-08 15:30:00,81.55,81.73,81.54,81.67,27892.0,79.4453,79.6207,79.4356,79.5622,27892.0
2016-11-08 15:35:00,81.68,81.74,81.61,81.72,24024.0,79.572,79.6304,79.5038,79.6109,24024.0
2016-11-08 15:40:00,81.7,81.79,81.66,81.77,49308.0,79.5915,79.6791,79.5525,79.6597,49308.0
2016-11-08 15:45:00,81.77,81.83,81.71,81.75,47432.0,79.6597,79.7181,79.6012,79.6402,47432.0
2016-11-08 15:50:00,81.74,81.75,81.48,81.51,53046.0,79.6304,79.6402,79.3771,79.4064,53046.0
2016-11-08 15:55:00,81.54,81.61,81.37,81.49,107727.0,79.4356,79.5038,79.27,79.3869,107727.0
2016-11-09 09:30:00,78.73,80.38,78.45,79.99,190662.0,76.6981,78.3055,76.4253,77.9256,190662.0
2016-11-09 09:35:00,79.99,80.78,79.6,79.8,54386.0,77.9256,78.6952,77.5457,77.7405,54386.0
2016-11-09 09:40:00,79.85,80.75,79.74,80.73,47465.0,77.7892,78.666,77.682,78.6465,47465.0
2016-11-09 09:45:00,80.68,80.89,80.4,80.75,58096.0,78.5978,78.8024,78.325,78.666,58096.0
2016-11-09 09:50:00,80.8,80.99,80.54,80.7,70611.0,78.7147,78.8998,78.4614,78.6173,70611.0
2016-11-09 09:55:00,80.82,80.88,80.45,80.59,33947.0,78.7342,78.7926,78.3737,78.5101,33947.0
2016-11-09 10:00:00,80.65,80.65,80.13,80.17,58175.0,78.5686,78.5686,78.062,78.1009,58175.0
2016-11-09 10:05:00,80.16,80.22,79.75,79.8,56235.0,78.0912,78.1497,77.6918,77.7405,56235.0
2016-11-09 10:10:00,79.76,79.94,79.65,79.86,48517.0,77.7015,77.8769,77.5944,77.7989,48517.0
2016-11-09 10:15:00,79.81,79.86,79.44,79.6,28613.0,77.7502,77.7989,77.3898,77.5457,28613.0
2016-11-09 10:20:00,79.59,79.97,79.58,79.78,18722.0,77.5359,77.9061,77.5262,77.721,18722.0
2016-11-09 10:25:00,79.63,80.1,79.63,80.06,28202.0,77.5749,78.0328,77.5749,77.9938,28202.0
2016-11-09 10:30:00,79.95,79.99,79.67,79.81,33775.0,77.8866,77.9256,77.6138,77.7502,33775.0
2016-11-09 10:35:00,79.84,79.93,79.61,79.9,24574.0,77.7795,77.8671,77.5554,77.8379,24574.0
2016-11-09 10:40:00,79.9,80.16,79.85,80.0,92656.0,77.8379,78.0912,77.7892,77.9353,92656.0
2016-11-09 10:45:00,80.0,80.01,79.71,79.71,69563.0,77.9353,77.9451,77.6528,77.6528,69563.0
2016-11-09 10:50:00,79.73,80.02,79.69,80.02,30457.0,77.6723,77.9548,77.6333,77.9548,30457.0
2016-11-09 10:55:00,79.99,80.18,79.92,80.02,25680.0,77.9256,78.1107,77.8574,77.9548,25680.0
2016-11-09 11:00:00,80.05,80.05,79.89,79.94,43754.0,77.984,77.984,77.8282,77.8769,43754.0
2016-11-09 11:05:00,79.92,80.04,79.87,79.9,29283.0,77.8574,77.9743,77.8087,77.8379,29283.0
2016-11-09 11:10:00,79.92,80.17,79.92,80.11,43598.0,77.8574,78.1009,77.8574,78.0425,43598.0
2016-11-09 11:15:00,80.09,80.17,80.02,80.17,18204.0,78.023,78.1009,77.9548,78.1009,18204.0
2016-11-09 11:20:00,80.15,80.25,80.03,80.1,21896.0,78.0815,78.1789,77.9646,78.0328,21896.0
2016-11-09 11:25:00,80.11,80.13,79.97,80.12,16995.0,78.0425,78.062,77.9061,78.0522,16995.0
2016-11-09 11:30:00,80.15,80.57,80.13,80.56,20733.0,78.0815,78.4906,78.062,78.4809,20733.0
2016-11-09 11:35:00,80.58,80.73,80.22,80.25,56104.0,78.5004,78.6465,78.1497,78.1789,56104.0
2016-11-09 11:40:00,80.25,80.28,80.04,80.12,71155.0,78.1789,78.2081,77.9743,78.0522,71155.0
2016-11-09 11:45:00,80.12,80.41,80.07,80.41,68399.0,78.0522,78.3348,78.0035,78.3348,68399.0
2016-11-09 11:50:00,80.42,80.52,80.37,80.45,20459.0,78.3445,78.4419,78.2958,78.3737,20459.0
2016-11-09 11:55:00,80.43,80.43,80.24,80.25,13698.0,78.3542,78.3542,78.1691,78.1789,13698.0
2016-11-09 12:00:00,80.26,80.27,79.9,79.9,71547.0,78.1886,78.1984,77.8379,77.8379,71547.0
2016-11-09 12:05:00,79.9,79.96,79.63,79.71,41287.0,77.8379,77.8964,77.5749,77.6528,41287.0
2016-11-09 12:10:00,79.69,79.78,79.65,79.69,31851.0,77.6333,77.721,77.5944,77.6333,31851.0
2016-11-09 12:15:00,79.69,79.96,79.68,79.89,35767.0,77.6333,77.8964,77.6236,77.8282,35767.0
2016-11-09 12:20:00,79.91,80.05,79.9,79.97,14922.0,77.8477,77.984,77.8379,77.9061,14922.0
2016-11-09 12:25:00,79.99,80.03,79.82,79.94,24588.0,77.9256,77.9646,77.76,77.8769,24588.0
2016-11-09 12:30:00,79.98,80.06,79.84,80.0,24627.0,77.9158,77.9938,77.7795,77.9353,24627.0
2016-11-09 12:35:00,80.01,80.13,79.88,79.88,14613.0,77.9451,78.062,77.8184,77.8184,14613.0
2016-11-09 12:40:00,79.88,80.06,79.88,79.95,15347.0,77.8184,77.9938,77.8184,77.8866,15347.0
2016-11-09 12:45:00,79.97,80.03,79.88,79.94,14598.0,77.9061,77.9646,77.8184,77.8769,14598.0
2016-11-09 12:50:00,79.96,80.01,79.87,79.98,11816.0,77.8964,77.9451,77.8087,77.9158,11816.0
2016-11-09 12:55:00,79.98,80.2,79.98,80.14,19785.0,77.9158,78.1302,77.9158,78.0717,19785.0
2016-11-09 13:00:00,80.15,80.15,79.79,79.82,16785.0,78.0815,78.0815,77.7308,77.76,16785.0
2016-11-09 13:05:00,79.77,80.04,79.77,79.89,17095.0,77.7113,77.9743,77.7113,77.8282,17095.0
2016-11-09 13:10:00,79.9,80.15,79.9,80.08,16340.0,77.8379,78.0815,77.8379,78.0133,16340.0
2016-11-09 13:15:00,80.08,80.1,79.69,79.76,14012.0,78.0133,78.0328,77.6333,77.7015,14012.0
2016-11-09 13:20:00,79.74,79.76,79.24,79.27,42829.0,77.682,77.7015,77.1949,77.2242,42829.0
2016-11-09 13:25:00,79.28,79.43,79.28,79.39,32430.0,77.2339,77.38,77.2339,77.3411,32430.0
2016-11-09 13:30:00,79.39,79.41,79.33,79.4,51264.0,77.3411,77.3606,77.2826,77.3508,51264.0
2016-11-09 13:35:00,79.39,79.43,79.35,79.43,39915.0,77.3411,77.38,77.3021,77.38,39915.0
2016-11-09 13:40:00,79.43,79.79,79.43,79.76,33176.0,77.38,77.7308,77.38,77.7015,33176.0
2016-11-09 13:45:00,79.78,79.8,79.62,79.7,14591.0,77.721,77.7405,77.5651,77.6431,14591.0
2016-11-09 13:50:00,79.72,79.84,79.66,79.67,27935.0,77.6626,77.7795,77.6041,77.6138,27935.0
2016-11-09 13:55:00,79.68,79.78,79.35,79.37,24893.0,77.6236,77.721,77.3021,77.3216,24893.0
2016-11-09 14:00:00,79.39,79.51,79.32,79.32,23118.0,77.3411,77.458,77.2729,77.2729,23118.0
2016-11-09 14:05:00,79.33,79.5,79.33,79.5,22090.0,77.2826,77.4482,77.2826,77.4482,22090.0
2016-11-09 14:10:00,79.52,79.67,79.5,79.58,22781.0,77.4677,77.6138,77.4482,77.5262,22781.0
2016-11-09 14:15:00,79.6,79.72,79.57,79.61,23130.0,77.5457,77.6626,77.5164,77.5554,23130.0
2016-11-09 14:20:00,79.62,79.65,79.45,79.57,48725.0,77.5651,77.5944,77.3995,77.5164,48725.0
2016-11-09 14:25:00,79.57,79.6,79.42,79.5,27554.0,77.5164,77.5457,77.3703,77.4482,27554.0
2016-11-09 14:30:00,79.52,79.66,79.44,79.49,46555.0,77.4677,77.6041,77.3898,77.4385,46555.0
2016-11-09 14:35:00,79.5,79.65,79.4,79.65,37613.0,77.4482,77.5944,77.3508,77.5944,37613.0
2016-11-09 14:40:00,79.65,79.71,79.54,79.6,71555.0,77.5944,77.6528,77.4872,77.5457,71555.0
2016-11-09 14:45:00,79.61,79.63,79.41,79.44,29716.0,77.5554,77.5749,77.3606,77.3898,29716.0
2016-11-09 14:50:00,79.44,79.5,79.35,79.42,45207.0,77.3898,77.4482,77.3021,77.3703,45207.0
2016-11-09 14:55:00,79.41,79.41,79.25,79.36,40671.0,77.3606,77.3606,77.2047,77.3118,40671.0
2016-11-09 15:00:00,79.37,79.52,79.37,79.48,55227.0,77.3216,77.4677,77.3216,77.4288,55227.0
2016-11-09 15:05:00,79.48,79.63,79.45,79.62,72083.0,77.4288,77.5749,77.3995,77.5651,72083.0
2016-11-09 15:10:00,79.62,79.69,79.59,79.66,40892.0,77.5651,77.6333,77.5359,77.6041,40892.0
2016-11-09 15:15:00,79.67,79.73,79.6,79.72,80132.0,77.6138,77.6723,77.5457,77.6626,80132.0
2016-11-09 15:20:00,79.72,79.83,79.6,79.8,218243.0,77.6626,77.7697,77.5457,77.7405,218243.0
2016-11-09 15:25:00,79.8,79.85,79.7,79.71,35714.0,77.7405,77.7892,77.6431,77.6528,35714.0
2016-11-09 15:30:00,79.71,79.74,79.45,79.46,82268.0,77.6528,77.682,77.3995,77.4093,82268.0
2016-11-09 15:35:00,79.47,79.5,79.38,79.46,84362.0,77.419,77.4482,77.3313,77.4093,84362.0
2016-11-09 15:40:00,79.45,79.49,79.33,79.46,56524.0,77.3995,77.4385,77.2826,77.4093,56524.0
2016-11-09 15:45:00,79.45,79.48,79.28,79.39,65589.0,77.3995,77.4288,77.2339,77.3411,65589.0
2016-11-09 15:50:00,79.39,79.53,79.38,79.5,88870.0,77.3411,77.4775,77.3313,77.4482,88870.0
2016-11-09 15:55:00,79.5,79.56,79.39,79.44,136233.0,77.4482,77.5067,77.3411,77.3898,136233.0
2016-11-10 09:30:00,79.97,80.0,79.33,79.38,113984.0,77.9061,77.9353,77.2826,77.3313,113984.0
2016-11-10 09:35:00,79.42,79.8,79.36,79.72,56408.0,77.3703,77.7405,77.3118,77.6626,56408.0
2016-11-10 09:40:00,79.72,80.06,79.67,79.98,72467.0,77.6626,77.9938,77.6138,77.9158,72467.0
2016-11-10 09:45:00,79.96,80.03,79.76,79.78,50203.0,77.8964,77.9646,77.7015,77.721,50203.0
2016-11-10 09:50:00,79.78,79.78,79.31,79.41,29296.0,77.721,77.721,77.2631,77.3606,29296.0
2016-11-10 09:55:00,79.42,79.59,79.09,79.1,34250.0,77.3703,77.5359,77.0488,77.0586,34250.0
2016-11-10 10:00:00,79.14,79.29,78.95,78.97,30089.0,77.0975,77.2437,76.9124,76.9319,30089.0
2016-11-10 10:05:00,79.0,79.07,78.71,78.71,41170.0,76.9611,77.0293,76.6786,76.6786,41170.0
2016-11-10 10:10:00,78.73,78.85,78.64,78.64,52246.0,76.6981,76.815,76.6104,76.6104,52246.0
2016-11-10 10:15:00,78.63,78.77,78.36,78.36,42444.0,76.6007,76.7371,76.3377,76.3377,42444.0
2016-11-10 10:20:00,78.33,78.56,78.33,78.34,25011.0,76.3084,76.5325,76.3084,76.3182,25011.0
2016-11-10 10:25:00,78.34,78.37,77.66,77.66,74317.0,76.3182,76.3474,75.6557,75.6557,74317.0
2016-11-10 10:30:00,77.66,77.75,77.36,77.42,96632.0,75.6557,75.7434,75.3635,75.4219,96632.0
2016-11-10 10:35:00,77.4,77.43,76.35,76.39,85141.0,75.4024,75.4317,74.3795,74.4185,85141.0
2016-11-10 10:40:00,76.39,77.31,76.39,77.31,173367.0,74.4185,75.3148,74.4185,75.3148,173367.0
2016-11-10 10:45:00,77.3,77.61,77.28,77.42,98663.0,75.305,75.607,75.2855,75.4219,98663.0
2016-11-10 10:50:00,77.44,77.56,77.19,77.2,77989.0,75.4414,75.5583,75.1979,75.2076,77989.0
2016-11-10 10:55:00,77.26,77.38,76.65,76.9,140901.0,75.266,75.3829,74.6718,74.9153,140901.0
2016-11-10 11:00:00,76.87,77.28,76.77,77.08,77072.0,74.8861,75.2855,74.7887,75.0907,77072.0
2016-11-10 11:05:00,77.07,77.63,77.07,77.53,49224.0,75.081,75.6265,75.081,75.5291,49224.0
2016-11-10 11:10:00,77.51,77.65,77.29,77.63,81291.0,75.5096,75.646,75.2953,75.6265,81291.0
2016-11-10 11:15:00,77.62,77.66,77.28,77.35,48516.0,75.6168,75.6557,75.2855,75.3537,48516.0
2016-11-10 11:20:00,77.37,77.83,77.37,77.67,64421.0,75.3732,75.8213,75.3732,75.6655,64421.0
2016-11-10 11:25:00,77.66,77.75,77.34,77.55,23990.0,75.6557,75.7434,75.344,75.5486,23990.0
2016-11-10 11:30:00,77.57,77.57,77.32,77.42,59210.0,75.568,75.568,75.3245,75.4219,59210.0
2016-11-10 11:35:00,77.42,77.44,77.1,77.24,35140.0,75.4219,75.4414,75.1102,75.2466,35140.0
2016-11-10 11:40:00,77.25,77.35,77.11,77.33,69130.0,75.2563,75.3537,75.1199,75.3342,69130.0
2016-11-10 11:45:00,77.34,77.58,77.24,77.24,29143.0,75.344,75.5778,75.2466,75.2466,29143.0
2016-11-10 11:50:00,77.27,77.35,77.03,77.12,44429.0,75.2758,75.3537,75.042,75.1297,44429.0
2016-11-10 11:55:00,77.18,77.25,76.88,77.0,46404.0,75.1881,75.2563,74.8959,75.0128,46404.0
2016-11-10 12:00:00,77.0,77.03,76.8,76.89,39008.0,75.0128,75.042,74.8179,74.9056,39008.0
2016-11-10 12:05:00,76.91,77.02,76.75,76.75,109379.0,74.9251,75.0322,74.7692,74.7692,109379.0
2016-11-10 12:10:00,76.77,76.92,76.64,76.85,64700.0,74.7887,74.9348,74.662,74.8666,64700.0
2016-11-10 12:15:00,76.9,76.9,76.58,76.61,32919.0,74.9153,74.9153,74.6036,74.6328,32919.0
2016-11-10 12:20:00,76.61,76.71,76.54,76.6,63290.0,74.6328,74.7302,74.5646,74.6231,63290.0
2016-11-10 12:25:00,76.62,76.62,76.35,76.43,88284.0,74.6426,74.6426,74.3795,74.4575,88284.0
2016-11-10 12:30:00,76.44,76.65,76.42,76.65,52105.0,74.4672,74.6718,74.4477,74.6718,52105.0
2016-11-10 12:35:00,76.65,76.73,76.58,76.58,32578.0,74.6718,74.7497,74.6036,74.6036,32578.0
2016-11-10 12:40:00,76.58,76.58,76.35,76.35,61226.0,74.6036,74.6036,74.3795,74.3795,61226.0
2016-11-10 12:45:00,76.37,76.41,76.19,76.34,51915.0,74.399,74.438,74.2237,74.3698,51915.0
2016-11-10 12:50:00,76.34,76.5,76.25,76.37,61449.0,74.3698,74.5257,74.2821,74.399,61449.0
2016-11-10 12:55:00,76.35,76.6,76.35,76.56,83332.0,74.3795,74.6231,74.3795,74.5841,83332.0
2016-11-10 13:00:00,76.58,76.97,76.56,76.97,67223.0,74.6036,74.9835,74.5841,74.9835,67223.0
2016-11-10 13:05:00,76.91,77.02,76.82,77.02,72128.0,74.9251,75.0322,74.8374,75.0322,72128.0
2016-11-10 13:10:00,77.02,77.38,77.02,77.18,84146.0,75.0322,75.3829,75.0322,75.1881,84146.0
2016-11-10 13:15:00,77.21,77.29,77.15,77.18,32757.0,75.2173,75.2953,75.1589,75.1881,32757.0
2016-11-10 13:20:00,77.2,77.47,77.04,77.16,40079.0,75.2076,75.4706,75.0517,75.1686,40079.0
2016-11-10 13:25:00,77.13,77.48,77.06,77.46,34870.0,75.1394,75.4804,75.0712,75.4609,34870.0
2016-11-10 13:30:00,77.44,77.68,77.4,77.4,31419.0,75.4414,75.6752,75.4024,75.4024,31419.0
2016-11-10 13:35:00,77.38,77.41,77.21,77.4,31287.0,75.3829,75.4122,75.2173,75.4024,31287.0
2016-11-10 13:40:00,77.39,77.58,77.38,77.48,22896.0,75.3927,75.5778,75.3829,75.4804,22896.0
2016-11-10 13:45:00,77.51,77.77,77.44,77.64,30796.0,75.5096,75.7629,75.4414,75.6362,30796.0
2016-11-10 13:50:00,77.63,77.71,77.59,77.61,28769.0,75.6265,75.7044,75.5875,75.607,28769.0
2016-11-10 13:55:00,77.61,77.62,77.35,77.4,26792.0,75.607,75.6168,75.3537,75.4024,26792.0
2016-11-10 14:00:00,77.4,77.46,77.36,77.43,16014.0,75.4024,75.4609,75.3635,75.4317,16014.0
2016-11-10 14:05:00,77.44,77.6,77.42,77.45,16102.0,75.4414,75.5973,75.4219,75.4511,16102.0
2016-11-10 14:10:00,77.46,77.49,77.32,77.32,24247.0,75.4609,75.4901,75.3245,75.3245,24247.0
2016-11-10 14:15:00,77.3,77.34,77.12,77.24,15104.0,75.305,75.344,75.1297,75.2466,15104.0
2016-11-10 14:20:00,77.21,77.38,77.21,77.28,16145.0,75.2173,75.3829,75.2173,75.2855,16145.0
2016-11-10 14:25:00,77.3,77.43,77.28,77.35,28138.0,75.305,75.4317,75.2855,75.3537,28138.0
2016-11-10 14:30:00,77.34,77.39,77.26,77.31,30258.0,75.344,75.3927,75.266,75.3148,30258.0
2016-11-10 14:35:00,77.3,77.33,77.2,77.33,16386.0,75.305,75.3342,75.2076,75.3342,16386.0
2016-11-10 14:40:00,77.35,77.4,77.3,77.34,14015.0,75.3537,75.4024,75.305,75.344,14015.0
2016-11-10 14:45:00,77.32,77.48,77.29,77.36,26618.0,75.3245,75.4804,75.2953,75.3635,26618.0
2016-11-10 14:50:00,77.38,77.4,77.35,77.37,21494.0,75.3829,75.4024,75.3537,75.3732,21494.0
2016-11-10 14:55:00,77.38,77.41,77.28,77.4,20168.0,75.3829,75.4122,75.2855,75.4024,20168.0
2016-11-10 15:00:00,77.41,77.47,77.29,77.47,14440.0,75.4122,75.4706,75.2953,75.4706,14440.0
2016-11-10 15:05:00,77.47,77.47,77.23,77.27,17715.0,75.4706,75.4706,75.2368,75.2758,17715.0
2016-11-10 15:10:00,77.25,77.27,77.17,77.25,20359.0,75.2563,75.2758,75.1784,75.2563,20359.0
2016-11-10 15:15:00,77.25,77.25,77.11,77.18,30877.0,75.2563,75.2563,75.1199,75.1881,30877.0
2016-11-10 15:20:00,77.19,77.2,77.07,77.07,52280.0,75.1979,75.2076,75.081,75.081,52280.0
2016-11-10 15:25:00,77.08,77.08,76.92,77.05,31543.0,75.0907,75.0907,74.9348,75.0615,31543.0
2016-11-10 15:30:00,77.06,77.06,76.88,76.88,38105.0,75.0712,75.0712,74.8959,74.8959,38105.0
2016-11-10 15:35:00,76.86,76.93,76.79,76.86,79991.0,74.8764,74.9446,74.8082,74.8764,79991.0
2016-11-10 15:40:00,76.86,76.87,76.75,76.84,53435.0,74.8764,74.8861,74.7692,74.8569,53435.0
2016-11-10 15:45:00,76.83,76.86,76.59,76.78,154159.0,74.8471,74.8764,74.6133,74.7984,154159.0
2016-11-10 15:50:00,76.77,76.85,76.76,76.84,122017.0,74.7887,74.8666,74.779,74.8569,122017.0
2016-11-10 15:55:00,76.85,76.85,76.72,76.78,136594.0,74.8666,74.8666,74.74,74.7984,136594.0
2016-11-11 09:30:00,75.8,76.68,75.79,75.84,126159.0,73.8437,74.701,73.834,73.8827,126159.0
2016-11-11 09:35:00,75.8,76.25,75.63,75.79,94889.0,73.8437,74.2821,73.6781,73.834,94889.0
2016-11-11 09:40:00,75.82,75.99,75.53,75.77,67094.0,73.8632,74.0288,73.5807,73.8145,67094.0
2016-11-11 09:45:00,75.77,76.02,75.68,75.9,38207.0,73.8145,74.058,73.7268,73.9411,38207.0
2016-11-11 09:50:00,75.9,75.95,75.73,75.74,121254.0,73.9411,73.9899,73.7755,73.7853,121254.0
2016-11-11 09:55:00,75.73,76.04,75.64,75.95,131226.0,73.7755,74.0775,73.6879,73.9899,131226.0
2016-11-11 10:00:00,75.92,77.08,75.9,77.01,104010.0,73.9606,75.0907,73.9411,75.0225,104010.0
2016-11-11 10:05:00,77.08,77.25,76.86,77.05,52284.0,75.0907,75.2563,74.8764,75.0615,52284.0
2016-11-11 10:10:00,77.05,77.57,76.96,77.5,75763.0,75.0615,75.568,74.9738,75.4999,75763.0
2016-11-11 10:15:00,77.52,77.55,77.02,77.09,72037.0,75.5193,75.5486,75.0322,75.1004,72037.0
2016-11-11 10:20:00,77.08,77.46,77.01,77.45,46200.0,75.0907,75.4609,75.0225,75.4511,46200.0
2016-11-11 10:25:00,77.45,77.45,76.68,76.74,105523.0,75.4511,75.4511,74.701,74.7595,105523.0
2016-11-11 10:30:00,76.81,77.0,76.67,77.0,52739.0,74.8277,75.0128,74.6913,75.0128,52739.0
2016-11-11 10:35:00,77.03,77.25,76.88,77.25,22965.0,75.042,75.2563,74.8959,75.2563,22965.0
2016-11-11 10:40:00,77.24,77.46,77.08,77.44,79376.0,75.2466,75.4609,75.0907,75.4414,79376.0
2016-11-11 10:45:00,77.47,77.56,77.42,77.51,40130.0,75.4706,75.5583,75.4219,75.5096,40130.0
2016-11-11 10:50:00,77.53,77.53,77.14,77.16,92493.0,75.5291,75.5291,75.1491,75.1686,92493.0
2016-11-11 10:55:00,77.17,77.55,77.17,77.5,31588.0,75.1784,75.5486,75.1784,75.4999,31588.0
2016-11-11 11:00:00,77.49,77.5,77.36,77.42,23067.0,75.4901,75.4999,75.3635,75.4219,23067.0
2016-11-11 11:05:00,77.41,77.45,77.33,77.33,20403.0,75.4122,75.4511,75.3342,75.3342,20403.0
2016-11-11 11:10:00,77.34,77.37,77.12,77.37,24431.0,75.344,75.3732,75.1297,75.3732,24431.0
2016-11-11 11:15:00,77.34,77.57,77.19,77.56,33493.0,75.344,75.568,75.1979,75.5583,33493.0
2016-11-11 11:20:00,77.55,77.6,77.39,77.48,39891.0,75.5486,75.5973,75.3927,75.4804,39891.0
2016-11-11 11:25:00,77.48,77.59,77.4,77.58,20332.0,75.4804,75.5875,75.4024,75.5778,20332.0
2016-11-11 11:30:00,77.59,77.76,77.58,77.7,26702.0,75.5875,75.7531,75.5778,75.6947,26702.0
2016-11-11 11:35:00,77.68,77.78,77.63,77.65,27658.0,75.6752,75.7726,75.6265,75.646,27658.0
2016-11-11 11:40:00,77.68,77.75,77.57,77.58,19675.0,75.6752,75.7434,75.568,75.5778,19675.0
2016-11-11 11:45:00,77.57,77.57,77.3,77.31,17975.0,75.568,75.568,75.305,75.3148,17975.0
2016-11-11 11:50:00,77.31,77.33,77.25,77.33,73410.0,75.3148,75.3342,75.2563,75.3342,73410.0
2016-11-11 11:55:00,77.34,77.71,77.32,77.64,25087.0,75.344,75.7044,75.3245,75.6362,25087.0
2016-11-11 12:00:00,77.67,77.77,77.46,77.58,23569.0,75.6655,75.7629,75.4609,75.5778,23569.0
2016-11-11 12:05:00,77.59,77.75,77.57,77.71,17751.0,75.5875,75.7434,75.568,75.7044,17751.0
2016-11-11 12:10:00,77.69,77.72,77.61,77.71,15578.0,75.6849,75.7142,75.607,75.7044,15578.0
2016-11-11 12:15:00,77.73,77.94,77.7,77.88,23955.0,75.7239,75.9285,75.6947,75.87,23955.0
2016-11-11 12:20:00,77.86,77.9,77.71,77.74,19442.0,75.8506,75.8895,75.7044,75.7337,19442.0
2016-11-11 12:25:00,77.74,77.83,77.7,77.83,20281.0,75.7337,75.8213,75.6947,75.8213,20281.0
2016-11-11 12:30:00,77.83,77.92,77.61,77.64,23096.0,75.8213,75.909,75.607,75.6362,23096.0
2016-11-11 12:35:00,77.63,77.79,77.54,77.77,23992.0,75.6265,75.7824,75.5388,75.7629,23992.0
2016-11-11 12:40:00,77.74,77.81,77.59,77.63,20030.0,75.7337,75.8019,75.5875,75.6265,20030.0
2016-11-11 12:45:00,77.6,77.76,77.57,77.67,18520.0,75.5973,75.7531,75.568,75.6655,18520.0
2016-11-11 12:50:00,77.67,77.7,77.43,77.53,18192.0,75.6655,75.6947,75.4317,75.5291,18192.0
2016-11-11 12:55:00,77.52,77.55,77.38,77.46,13200.0,75.5193,75.5486,75.3829,75.4609,13200.0
2016-11-11 13:00:00,77.45,77.63,77.44,77.58,15801.0,75.4511,75.6265,75.4414,75.5778,15801.0
2016-11-11 13:05:00,77.61,77.69,77.56,77.64,19740.0,75.607,75.6849,75.5583,75.6362,19740.0
2016-11-11 13:10:00,77.65,77.71,77.64,77.66,23722.0,75.646,75.7044,75.6362,75.6557,23722.0
2016-11-11 13:15:00,77.66,77.76,77.57,77.57,20153.0,75.6557,75.7531,75.568,75.568,20153.0
2016-11-11 13:20:00,77.57,77.76,77.55,77.65,18212.0,75.568,75.7531,75.5486,75.646,18212.0
2016-11-11 13:25:00,77.67,77.72,77.66,77.67,15887.0,75.6655,75.7142,75.6557,75.6655,15887.0
2016-11-11 13:30:00,77.68,77.76,77.49,77.5,23898.0,75.6752,75.7531,75.4901,75.4999,23898.0
2016-11-11 13:35:00,77.5,77.6,77.44,77.51,17258.0,75.4999,75.5973,75.4414,75.5096,17258.0
2016-11-11 13:40:00,77.5,77.59,77.48,77.59,11851.0,75.4999,75.5875,75.4804,75.5875,11851.0
2016-11-11 13:45:00,77.59,77.67,77.54,77.66,10758.0,75.5875,75.6655,75.5388,75.6557,10758.0
2016-11-11 13:50:00,77.62,77.65,77.52,77.54,19938.0,75.6168,75.646,75.5193,75.5388,19938.0
2016-11-11 13:55:00,77.55,77.56,77.3,77.3,29997.0,75.5486,75.5583,75.305,75.305,29997.0
2016-11-11 14:00:00,77.3,77.3,77.14,77.15,34939.0,75.305,75.305,75.1491,75.1589,34939.0
2016-11-11 14:05:00,77.15,77.33,77.14,77.33,51309.0,75.1589,75.3342,75.1491,75.3342,51309.0
2016-11-11 14:10:00,77.3,77.32,77.03,77.08,75143.0,75.305,75.3245,75.042,75.0907,75143.0
2016-11-11 14:15:00,77.07,77.35,77.05,77.35,32939.0,75.081,75.3537,75.0615,75.3537,32939.0
2016-11-11 14:20:00,77.35,77.39,77.17,77.19,29301.0,75.3537,75.3927,75.1784,75.1979,29301.0
2016-11-11 14:25:00,77.2,77.27,77.17,77.21,18996.0,75.2076,75.2758,75.1784,75.2173,18996.0
2016-11-11 14:30:00,77.21,77.29,77.14,77.15,21598.0,75.2173,75.2953,75.1491,75.1589,21598.0
2016-11-11 14:35:00,77.15,77.15,76.83,76.83,37903.0,75.1589,75.1589,74.8471,74.8471,37903.0
2016-11-11 14:40:00,76.8,76.91,76.7,76.81,48759.0,74.8179,74.9251,74.7205,74.8277,48759.0
2016-11-11 14:45:00,76.8,76.96,76.77,76.91,40550.0,74.8179,74.9738,74.7887,74.9251,40550.0
2016-11-11 14:50:00,76.86,77.0,76.86,76.99,24247.0,74.8764,75.0128,74.8764,75.003,24247.0
2016-11-11 14:55:00,77.0,77.12,76.89,76.91,29016.0,75.0128,75.1297,74.9056,74.9251,29016.0
2016-11-11 15:00:00,76.91,77.04,76.9,76.97,17599.0,74.9251,75.0517,74.9153,74.9835,17599.0
2016-11-11 15:05:00,76.97,77.03,76.95,76.98,20467.0,74.9835,75.042,74.964,74.9933,20467.0
2016-11-11 15:10:00,76.99,77.12,76.99,77.08,26862.0,75.003,75.1297,75.003,75.0907,26862.0
2016-11-11 15:15:00,77.07,77.11,77.03,77.07,22625.0,75.081,75.1199,75.042,75.081,22625.0
2016-11-11 15:20:00,77.09,77.22,77.05,77.22,31165.0,75.1004,75.2271,75.0615,75.2271,31165.0
2016-11-11 15:25:00,77.22,77.36,77.17,77.33,39407.0,75.2271,75.3635,75.1784,75.3342,39407.0
2016-11-11 15:30:00,77.35,77.39,77.29,77.34,47618.0,75.3537,75.3927,75.2953,75.344,47618.0
2016-11-11 15:35:00,77.34,77.35,77.25,77.31,58375.0,75.344,75.3537,75.2563,75.3148,58375.0
2016-11-11 15:40:00,77.31,77.37,77.28,77.35,57742.0,75.3148,75.3732,75.2855,75.3537,57742.0
2016-11-11 15:45:00,77.34,77.5,77.32,77.44,78755.0,75.344,75.4999,75.3245,75.4414,78755.0
2016-11-11 15:50:00,77.44,77.56,77.43,77.52,165745.0,75.4414,75.5583,75.4317,75.5193,165745.0
2016-11-11 15:55:00,77.52,77.53,77.39,77.44,148455.0,75.5193,75.5291,75.3927,75.4414,148455.0
2016-11-14 09:30:00,77.47,77.78,77.01,77.28,53157.0,75.4706,75.7726,75.0225,75.2855,53157.0
2016-11-14 09:35:00,77.25,77.78,77.25,77.64,61754.0,75.2563,75.7726,75.2563,75.6362,61754.0
2016-11-14 09:40:00,77.61,77.8,77.47,77.65,63816.0,75.607,75.7921,75.4706,75.646,63816.0
2016-11-14 09:45:00,77.63,78.08,77.63,77.86,43597.0,75.6265,76.0649,75.6265,75.8506,43597.0
2016-11-14 09:50:00,77.9,77.9,77.73,77.85,49164.0,75.8895,75.8895,75.7239,75.8408,49164.0
2016-11-14 09:55:00,77.83,77.88,77.5,77.61,37278.0,75.8213,75.87,75.4999,75.607,37278.0
2016-11-14 10:00:00,77.61,77.74,77.4,77.4,51657.0,75.607,75.7337,75.4024,75.4024,51657.0
2016-11-14 10:05:00,77.4,77.65,77.37,77.49,90672.0,75.4024,75.646,75.3732,75.4901,90672.0
2016-11-14 10:10:00,77.49,77.63,77.27,77.59,22164.0,75.4901,75.6265,75.2758,75.5875,22164.0
2016-11-14 10:15:00,77.67,77.75,77.53,77.69,32956.0,75.6655,75.7434,75.5291,75.6849,32956.0
2016-11-14 10:20:00,77.68,77.71,77.5,77.67,19995.0,75.6752,75.7044,75.4999,75.6655,19995.0
2016-11-14 10:25:00,77.64,77.65,77.26,77.37,31097.0,75.6362,75.646,75.266,75.3732,31097.0
2016-11-14 10:30:00,77.39,77.56,77.23,77.25,18702.0,75.3927,75.5583,75.2368,75.2563,18702.0
2016-11-14 10:35:00,77.28,77.56,77.28,77.38,20633.0,75.2855,75.5583,75.2855,75.3829,20633.0
2016-11-14 10:40:00,77.38,77.43,77.26,77.3,15139.0,75.3829,75.4317,75.266,75.305,15139.0
2016-11-14 10:45:00,77.29,77.39,77.21,77.28,20142.0,75.2953,75.3927,75.2173,75.2855,20142.0
2016-11-14 10:50:00,77.26,77.3,77.11,77.15,31613.0,75.266,75.305,75.1199,75.1589,31613.0
2016-11-14 10:55:00,77.11,77.12,76.98,76.98,61621.0,75.1199,75.1297,74.9933,74.9933,61621.0
2016-11-14 11:00:00,77.0,77.0,76.68,76.73,45507.0,75.0128,75.0128,74.701,74.7497,45507.0
2016-11-14 11:05:00,76.73,76.75,76.54,76.6,76539.0,74.7497,74.7692,74.5646,74.6231,76539.0
2016-11-14 11:10:00,76.63,76.88,76.63,76.8,35696.0,74.6523,74.8959,74.6523,74.8179,35696.0
2016-11-14 11:15:00,76.81,76.99,76.79,76.95,43085.0,74.8277,75.003,74.8082,74.964,43085.0
2016-11-14 11:20:00,76.94,76.98,76.76,76.86,16053.0,74.9543,74.9933,74.779,74.8764,16053.0
2016-11-14 11:25:00,76.9,76.91,76.7,76.8,21571.0,74.9153,74.9251,74.7205,74.8179,21571.0
2016-11-14 11:30:00,76.77,76.82,76.62,76.62,20895.0,74.7887,74.8374,74.6426,74.6426,20895.0
2016-11-14 11:35:00,76.62,76.84,76.58,76.72,21473.0,74.6426,74.8569,74.6036,74.74,21473.0
2016-11-14 11:40:00,76.7,76.81,76.64,76.81,19294.0,74.7205,74.8277,74.662,74.8277,19294.0
2016-11-14 11:45:00,76.77,77.09,76.73,77.06,49371.0,74.7887,75.1004,74.7497,75.0712,49371.0
2016-11-14 11:50:00,77.06,77.13,76.82,76.9,33577.0,75.0712,75.1394,74.8374,74.9153,33577.0
2016-11-14 11:55:00,76.9,76.9,76.7,76.7,20743.0,74.9153,74.9153,74.7205,74.7205,20743.0
2016-11-14 12:00:00,76.7,76.74,76.61,76.65,46090.0,74.7205,74.7595,74.6328,74.6718,46090.0
2016-11-14 12:05:00,76.67,76.69,76.51,76.59,35491.0,74.6913,74.7108,74.5354,74.6133,35491.0
2016-11-14 12:10:00,76.6,76.66,76.45,76.59,17973.0,74.6231,74.6815,74.477,74.6133,17973.0
2016-11-14 12:15:00,76.6,76.64,76.45,76.63,17079.0,74.6231,74.662,74.477,74.6523,17079.0
2016-11-14 12:20:00,76.63,76.65,76.55,76.57,19104.0,74.6523,74.6718,74.5744,74.5939,19104.0
2016-11-14 12:25:00,76.56,76.67,76.47,76.56,40113.0,74.5841,74.6913,74.4964,74.5841,40113.0
2016-11-14 12:30:00,76.55,76.68,76.48,76.65,28355.0,74.5744,74.701,74.5062,74.6718,28355.0
2016-11-14 12:35:00,76.65,76.7,76.55,76.67,40612.0,74.6718,74.7205,74.5744,74.6913,40612.0
2016-11-14 12:40:00,76.66,76.71,76.44,76.48,49026.0,74.6815,74.7302,74.4672,74.5062,49026.0
2016-11-14 12:45:00,76.48,76.49,76.34,76.42,51267.0,74.5062,74.5159,74.3698,74.4477,51267.0
2016-11-14 12:50:00,76.42,76.51,76.34,76.4,44854.0,74.4477,74.5354,74.3698,74.4282,44854.0
2016-11-14 12:55:00,76.4,76.62,76.34,76.61,41478.0,74.4282,74.6426,74.3698,74.6328,41478.0
2016-11-14 13:00:00,76.63,76.7,76.6,76.67,22576.0,74.6523,74.7205,74.6231,74.6913,22576.0
2016-11-14 13:05:00,76.65,76.75,76.64,76.74,34490.0,74.6718,74.7692,74.662,74.7595,34490.0
2016-11-14 13:10:00,76.74,76.76,76.61,76.67,16545.0,74.7595,74.779,74.6328,74.6913,16545.0
2016-11-14 13:15:00,76.68,76.71,76.49,76.53,24632.0,74.701,74.7302,74.5159,74.5549,24632.0
2016-11-14 13:20:00,76.56,76.58,76.48,76.49,25441.0,74.5841,74.6036,74.5062,74.5159,25441.0
2016-11-14 13:25:00,76.49,76.69,76.45,76.66,28431.0,74.5159,74.7108,74.477,74.6815,28431.0
2016-11-14 13:30:00,76.67,76.89,76.67,76.86,37156.0,74.6913,74.9056,74.6913,74.8764,37156.0
2016-11-14 13:35:00,76.9,77.0,76.84,76.88,27078.0,74.9153,75.0128,74.8569,74.8959,27078.0
2016-11-14 13:40:00,76.9,76.95,76.83,76.92,65746.0,74.9153,74.964,74.8471,74.9348,65746.0
2016-11-14 13:45:00,76.93,76.94,76.66,76.71,22497.0,74.9446,74.9543,74.6815,74.7302,22497.0
2016-11-14 13:50:00,76.72,76.74,76.55,76.59,68620.0,74.74,74.7595,74.5744,74.6133,68620.0
2016-11-14 13:55:00,76.6,76.63,76.45,76.55,28603.0,74.6231,74.6523,74.477,74.5744,28603.0
2016-11-14 14:00:00,76.53,76.6,76.45,76.45,17007.0,74.5549,74.6231,74.477,74.477,17007.0
2016-11-14 14:05:00,76.47,76.56,76.44,76.48,24074.0,74.4964,74.5841,74.4672,74.5062,24074.0
2016-11-14 14:10:00,76.48,76.51,76.35,76.39,24783.0,74.5062,74.5354,74.3795,74.4185,24783.0
2016-11-14 14:15:00,76.4,76.4,76.32,76.36,122293.0,74.4282,74.4282,74.3503,74.3893,122293.0
2016-11-14 14:20:00,76.36,76.36,76.26,76.26,77291.0,74.3893,74.3893,74.2919,74.2919,77291.0
2016-11-14 14:25:00,76.27,76.31,76.17,76.23,17697.0,74.3016,74.3406,74.2042,74.2626,17697.0
2016-11-14 14:30:00,76.26,76.27,76.14,76.24,23843.0,74.2919,74.3016,74.175,74.2724,23843.0
2016-11-14 14:35:00,76.24,76.33,76.2,76.27,22451.0,74.2724,74.36,74.2334,74.3016,22451.0
2016-11-14 14:40:00,76.3,76.36,76.26,76.33,69359.0,74.3308,74.3893,74.2919,74.36,69359.0
2016-11-14 14:45:00,76.32,76.46,76.31,76.46,75675.0,74.3503,74.4867,74.3406,74.4867,75675.0
2016-11-14 14:50:00,76.47,76.59,76.45,76.5,26588.0,74.4964,74.6133,74.477,74.5257,26588.0
2016-11-14 14:55:00,76.5,76.57,76.46,76.53,47390.0,74.5257,74.5939,74.4867,74.5549,47390.0
2016-11-14 15:00:00,76.51,76.58,76.46,76.49,30127.0,74.5354,74.6036,74.4867,74.5159,30127.0
2016-11-14 15:05:00,76.49,76.52,76.42,76.47,26674.0,74.5159,74.5451,74.4477,74.4964,26674.0
2016-11-14 15:10:00,76.47,76.47,76.41,76.43,36204.0,74.4964,74.4964,74.438,74.4575,36204.0
2016-11-14 15:15:00,76.44,76.44,76.34,76.39,38480.0,74.4672,74.4672,74.3698,74.4185,38480.0
2016-11-14 15:20:00,76.4,76.43,76.31,76.43,36824.0,74.4282,74.4575,74.3406,74.4575,36824.0
2016-11-14 15:25:00,76.44,76.45,76.37,76.44,27586.0,74.4672,74.477,74.399,74.4672,27586.0
2016-11-14 15:30:00,76.45,76.49,76.44,76.48,35467.0,74.477,74.5159,74.4672,74.5062,35467.0
2016-11-14 15:35:00,76.48,76.48,76.4,76.43,54746.0,74.5062,74.5062,74.4282,74.4575,54746.0
2016-11-14 15:40:00,76.43,76.46,76.34,76.43,81330.0,74.4575,74.4867,74.3698,74.4575,81330.0
2016-11-14 15:45:00,76.43,76.44,76.35,76.4,57408.0,74.4575,74.4672,74.3795,74.4282,57408.0
2016-11-14 15:50:00,76.39,76.46,76.34,76.41,109428.0,74.4185,74.4867,74.3698,74.438,109428.0
2016-11-14 15:55:00,76.41,76.5,76.37,76.38,115060.0,74.438,74.5257,74.399,74.4088,115060.0
2016-11-15 09:30:00,77.0,77.99,77.0,77.9,88308.0,75.0128,75.9772,75.0128,75.8895,88308.0
2016-11-15 09:35:00,77.96,78.36,77.89,78.35,60228.0,75.948,76.3377,75.8798,76.3279,60228.0
2016-11-15 09:40:00,78.37,78.41,77.87,77.91,34341.0,76.3474,76.3864,75.8603,75.8993,34341.0
2016-11-15 09:45:00,77.99,78.0,77.64,77.65,29575.0,75.9772,75.9869,75.6362,75.646,29575.0
2016-11-15 09:50:00,77.6,78.0,77.6,77.98,40742.0,75.5973,75.9869,75.5973,75.9675,40742.0
2016-11-15 09:55:00,77.98,78.0,77.59,77.71,29773.0,75.9675,75.9869,75.5875,75.7044,29773.0
2016-11-15 10:00:00,77.71,78.0,77.71,77.97,26784.0,75.7044,75.9869,75.7044,75.9577,26784.0
2016-11-15 10:05:00,77.97,78.3,77.96,78.29,43596.0,75.9577,76.2792,75.948,76.2695,43596.0
2016-11-15 10:10:00,78.25,78.37,78.23,78.33,54093.0,76.2305,76.3474,76.211,76.3084,54093.0
2016-11-15 10:15:00,78.33,78.42,78.24,78.3,28935.0,76.3084,76.3961,76.2208,76.2792,28935.0
2016-11-15 10:20:00,78.3,78.4,78.24,78.39,23980.0,76.2792,76.3766,76.2208,76.3669,23980.0
2016-11-15 10:25:00,78.38,78.39,78.15,78.23,29119.0,76.3571,76.3669,76.1331,76.211,29119.0
2016-11-15 10:30:00,78.23,78.27,78.0,78.07,80498.0,76.211,76.25,75.9869,76.0551,80498.0
2016-11-15 10:35:00,78.07,78.07,77.79,77.81,25123.0,76.0551,76.0551,75.7824,75.8019,25123.0
2016-11-15 10:40:00,77.81,77.81,77.65,77.68,63086.0,75.8019,75.8019,75.646,75.6752,63086.0
2016-11-15 10:45:00,77.65,77.76,77.64,77.72,23090.0,75.646,75.7531,75.6362,75.7142,23090.0
2016-11-15 10:50:00,77.72,77.8,77.67,77.8,27705.0,75.7142,75.7921,75.6655,75.7921,27705.0
2016-11-15 10:55:00,77.81,78.1,77.81,78.1,32713.0,75.8019,76.0844,75.8019,76.0844,32713.0
2016-11-15 11:00:00,78.11,78.22,78.06,78.16,26064.0,76.0941,76.2013,76.0454,76.1428,26064.0
2016-11-15 11:05:00,78.17,78.2,78.04,78.15,32531.0,76.1526,76.1818,76.0259,76.1331,32531.0
2016-11-15 11:10:00,78.15,78.18,78.02,78.03,16595.0,76.1331,76.1623,76.0064,76.0162,16595.0
2016-11-15 11:15:00,78.04,78.1,77.98,78.04,41391.0,76.0259,76.0844,75.9675,76.0259,41391.0
2016-11-15 11:20:00,78.04,78.27,77.9,78.27,37305.0,76.0259,76.25,75.8895,76.25,37305.0
2016-11-15 11:25:00,78.23,78.31,78.07,78.1,16400.0,76.211,76.2889,76.0551,76.0844,16400.0
2016-11-15 11:30:00,78.08,78.13,78.01,78.02,12155.0,76.0649,76.1136,75.9967,76.0064,12155.0
2016-11-15 11:35:00,78.02,78.03,77.9,77.91,19583.0,76.0064,76.0162,75.8895,75.8993,19583.0
2016-11-15 11:40:00,77.9,78.02,77.89,77.99,15980.0,75.8895,76.0064,75.8798,75.9772,15980.0
2016-11-15 11:45:00,78.0,78.05,77.8,77.89,16955.0,75.9869,76.0357,75.7921,75.8798,16955.0
2016-11-15 11:50:00,77.9,77.94,77.79,77.84,14306.0,75.8895,75.9285,75.7824,75.8311,14306.0
2016-11-15 11:55:00,77.82,77.87,77.81,77.83,13577.0,75.8116,75.8603,75.8019,75.8213,13577.0
2016-11-15 12:00:00,77.81,77.81,77.67,77.74,17328.0,75.8019,75.8019,75.6655,75.7337,17328.0
2016-11-15 12:05:00,77.74,77.76,77.65,77.65,23227.0,75.7337,75.7531,75.646,75.646,23227.0
2016-11-15 12:10:00,77.65,77.67,77.46,77.48,12305.0,75.646,75.6655,75.4609,75.4804,12305.0
2016-11-15 12:15:00,77.48,77.54,77.45,77.52,9216.0,75.4804,75.5388,75.4511,75.5193,9216.0
2016-11-15 12:20:00,77.55,77.61,77.49,77.61,12660.0,75.5486,75.607,75.4901,75.607,12660.0
2016-11-15 12:25:00,77.6,77.61,77.53,77.55,14606.0,75.5973,75.607,75.5291,75.5486,14606.0
2016-11-15 12:30:00,77.55,77.58,77.48,77.49,9065.0,75.5486,75.5778,75.4804,75.4901,9065.0
2016-11-15 12:35:00,77.49,77.49,77.39,77.44,11124.0,75.4901,75.4901,75.3927,75.4414,11124.0
2016-11-15 12:40:00,77.44,77.47,77.22,77.23,13868.0,75.4414,75.4706,75.2271,75.2368,13868.0
2016-11-15 12:45:00,77.23,77.38,77.23,77.37,11102.0,75.2368,75.3829,75.2368,75.3732,11102.0
2016-11-15 12:50:00,77.39,77.47,77.37,77.44,12122.0,75.3927,75.4706,75.3732,75.4414,12122.0
2016-11-15 12:55:00,77.45,77.47,77.33,77.39,14768.0,75.4511,75.4706,75.3342,75.3927,14768.0
2016-11-15 13:00:00,77.37,77.4,77.27,77.29,13871.0,75.3732,75.4024,75.2758,75.2953,13871.0
2016-11-15 13:05:00,77.3,77.4,77.28,77.4,15983.0,75.305,75.4024,75.2855,75.4024,15983.0
2016-11-15 13:10:00,77.4,77.5,77.39,77.48,12190.0,75.4024,75.4999,75.3927,75.4804,12190.0
2016-11-15 13:15:00,77.49,77.69,77.48,77.68,19333.0,75.4901,75.6849,75.4804,75.6752,19333.0
2016-11-15 13:20:00,77.67,77.67,77.52,77.58,15078.0,75.6655,75.6655,75.5193,75.5778,15078.0
2016-11-15 13:25:00,77.59,77.61,77.48,77.48,13438.0,75.5875,75.607,75.4804,75.4804,13438.0
2016-11-15 13:30:00,77.47,77.65,77.47,77.58,20936.0,75.4706,75.646,75.4706,75.5778,20936.0
2016-11-15 13:35:00,77.59,77.61,77.49,77.51,7189.0,75.5875,75.607,75.4901,75.5096,7189.0
2016-11-15 13:40:00,77.53,77.53,77.44,77.51,14751.0,75.5291,75.5291,75.4414,75.5096,14751.0
2016-11-15 13:45:00,77.55,77.59,77.52,77.53,11827.0,75.5486,75.5875,75.5193,75.5291,11827.0
2016-11-15 13:50:00,77.51,77.61,77.49,77.59,21817.0,75.5096,75.607,75.4901,75.5875,21817.0
2016-11-15 13:55:00,77.59,77.64,77.55,77.63,17185.0,75.5875,75.6362,75.5486,75.6265,17185.0
2016-11-15 14:00:00,77.64,77.77,77.64,77.76,28311.0,75.6362,75.7629,75.6362,75.7531,28311.0
2016-11-15 14:05:00,77.75,77.92,77.74,77.9,17943.0,75.7434,75.909,75.7337,75.8895,17943.0
2016-11-15 14:10:00,77.94,77.98,77.79,77.95,25500.0,75.9285,75.9675,75.7824,75.9382,25500.0
2016-11-15 14:15:00,77.94,77.98,77.87,77.87,21308.0,75.9285,75.9675,75.8603,75.8603,21308.0
2016-11-15 14:20:00,77.87,77.93,77.85,77.86,14614.0,75.8603,75.9188,75.8408,75.8506,14614.0
2016-11-15 14:25:00,77.85,77.94,77.81,77.88,28048.0,75.8408,75.9285,75.8019,75.87,28048.0
2016-11-15 14:30:00,77.9,77.99,77.82,77.86,20994.0,75.8895,75.9772,75.8116,75.8506,20994.0
2016-11-15 14:35:00,77.86,77.94,77.84,77.92,30985.0,75.8506,75.9285,75.8311,75.909,30985.0
2016-11-15 14:40:00,77.92,78.0,77.9,78.0,34371.0,75.909,75.9869,75.8895,75.9869,34371.0
2016-11-15 14:45:00,78.0,78.01,77.8,77.81,20281.0,75.9869,75.9967,75.7921,75.8019,20281.0
2016-11-15 14:50:00,77.81,77.93,77.8,77.92,16151.0,75.8019,75.9188,75.7921,75.909,16151.0
2016-11-15 14:55:00,77.94,77.96,77.85,77.95,16931.0,75.9285,75.948,75.8408,75.9382,16931.0
2016-11-15 15:00:00,77.94,77.98,77.86,77.86,20746.0,75.9285,75.9675,75.8506,75.8506,20746.0
2016-11-15 15:05:00,77.85,77.85,77.73,77.73,27908.0,75.8408,75.8408,75.7239,75.7239,27908.0
2016-11-15 15:10:00,77.7,77.75,77.62,77.71,24248.0,75.6947,75.7434,75.6168,75.7044,24248.0
2016-11-15 15:15:00,77.72,77.72,77.67,77.67,17726.0,75.7142,75.7142,75.6655,75.6655,17726.0
2016-11-15 15:20:00,77.67,77.8,77.67,77.76,18951.0,75.6655,75.7921,75.6655,75.7531,18951.0
2016-11-15 15:25:00,77.78,77.85,77.76,77.8,21505.0,75.7726,75.8408,75.7531,75.7921,21505.0
2016-11-15 15:30:00,77.77,77.83,77.75,77.75,29656.0,75.7629,75.8213,75.7434,75.7434,29656.0
2016-11-15 15:35:00,77.75,77.77,77.68,77.73,27637.0,75.7434,75.7629,75.6752,75.7239,27637.0
2016-11-15 15:40:00,77.73,77.83,77.72,77.76,28274.0,75.7239,75.8213,75.7142,75.7531,28274.0
2016-11-15 15:45:00,77.75,77.82,77.73,77.79,35810.0,75.7434,75.8116,75.7239,75.7824,35810.0
2016-11-15 15:50:00,77.79,77.8,77.71,77.75,46656.0,75.7824,75.7921,75.7044,75.7434,46656.0
2016-11-15 15:55:00,77.75,77.75,77.6,77.62,94659.0,75.7434,75.7434,75.5973,75.6168,94659.0
2016-11-16 09:30:00,77.6,77.61,77.03,77.39,44316.0,75.5973,75.607,75.042,75.3927,44316.0
2016-11-16 09:35:00,77.38,78.23,77.37,78.21,58401.0,75.3829,76.211,75.3732,76.1915,58401.0
2016-11-16 09:40:00,78.22,78.76,78.08,78.64,77639.0,76.2013,76.7273,76.0649,76.6104,77639.0
2016-11-16 09:45:00,78.63,78.66,78.41,78.42,55261.0,76.6007,76.6299,76.3864,76.3961,55261.0
2016-11-16 09:50:00,78.42,78.62,78.25,78.5,51824.0,76.3961,76.5909,76.2305,76.474,51824.0
2016-11-16 09:55:00,78.48,78.55,78.19,78.26,29776.0,76.4546,76.5228,76.172,76.2402,29776.0
2016-11-16 10:00:00,78.28,78.55,78.19,78.5,39198.0,76.2597,76.5228,76.172,76.474,39198.0
2016-11-16 10:05:00,78.51,78.56,78.17,78.21,24613.0,76.4838,76.5325,76.1526,76.1915,24613.0
2016-11-16 10:10:00,78.21,78.37,78.21,78.31,25939.0,76.1915,76.3474,76.1915,76.2889,25939.0
2016-11-16 10:15:00,78.34,78.46,78.25,78.46,10920.0,76.3182,76.4351,76.2305,76.4351,10920.0
2016-11-16 10:20:00,78.46,78.62,78.43,78.62,17639.0,76.4351,76.5909,76.4059,76.5909,17639.0
2016-11-16 10:25:00,78.62,78.66,78.45,78.45,17381.0,76.5909,76.6299,76.4253,76.4253,17381.0
2016-11-16 10:30:00,78.43,78.75,78.41,78.74,13526.0,76.4059,76.7176,76.3864,76.7079,13526.0
2016-11-16 10:35:00,78.72,78.8,78.59,78.6,19630.0,76.6884,76.7663,76.5617,76.5715,19630.0
2016-11-16 10:40:00,78.62,78.79,78.51,78.61,21627.0,76.5909,76.7566,76.4838,76.5812,21627.0
2016-11-16 10:45:00,78.6,78.74,78.5,78.7,33543.0,76.5715,76.7079,76.474,76.6689,33543.0
2016-11-16 10:50:00,78.68,78.7,78.44,78.55,17336.0,76.6494,76.6689,76.4156,76.5228,17336.0
2016-11-16 10:55:00,78.54,78.72,78.54,78.72,12784.0,76.513,76.6884,76.513,76.6884,12784.0
2016-11-16 11:00:00,78.71,78.73,78.46,78.54,24964.0,76.6786,76.6981,76.4351,76.513,24964.0
2016-11-16 11:05:00,78.56,78.6,78.51,78.57,15010.0,76.5325,76.5715,76.4838,76.5422,15010.0
2016-11-16 11:10:00,78.56,78.59,78.51,78.58,15533.0,76.5325,76.5617,76.4838,76.552,15533.0
2016-11-16 11:15:00,78.59,78.65,78.54,78.63,22187.0,76.5617,76.6202,76.513,76.6007,22187.0
2016-11-16 11:20:00,78.6,78.68,78.6,78.68,12830.0,76.5715,76.6494,76.5715,76.6494,12830.0
2016-11-16 11:25:00,78.68,78.87,78.68,78.84,33655.0,76.6494,76.8345,76.6494,76.8053,33655.0
2016-11-16 11:30:00,78.86,78.87,78.79,78.84,12643.0,76.8248,76.8345,76.7566,76.8053,12643.0
2016-11-16 11:35:00,78.88,78.92,78.66,78.71,16966.0,76.8442,76.8832,76.6299,76.6786,16966.0
2016-11-16 11:40:00,78.68,78.83,78.68,78.71,11655.0,76.6494,76.7955,76.6494,76.6786,11655.0
2016-11-16 11:45:00,78.63,78.69,78.61,78.61,16418.0,76.6007,76.6591,76.5812,76.5812,16418.0
2016-11-16 11:50:00,78.6,78.63,78.51,78.63,13787.0,76.5715,76.6007,76.4838,76.6007,13787.0
2016-11-16 11:55:00,78.64,78.68,78.6,78.62,13090.0,76.6104,76.6494,76.5715,76.5909,13090.0
2016-11-16 12:00:00,78.61,78.63,78.5,78.5,7743.0,76.5812,76.6007,76.474,76.474,7743.0
2016-11-16 12:05:00,78.51,78.59,78.43,78.48,20257.0,76.4838,76.5617,76.4059,76.4546,20257.0
2016-11-16 12:10:00,78.49,78.53,78.38,78.53,13571.0,76.4643,76.5033,76.3571,76.5033,13571.0
2016-11-16 12:15:00,78.52,78.53,78.39,78.4,9926.0,76.4935,76.5033,76.3669,76.3766,9926.0
2016-11-16 12:20:00,78.41,78.46,78.41,78.45,7665.0,76.3864,76.4351,76.3864,76.4253,7665.0
2016-11-16 12:25:00,78.45,78.47,78.36,78.47,6100.0,76.4253,76.4448,76.3377,76.4448,6100.0
2016-11-16 12:30:00,78.47,78.53,78.37,78.44,11909.0,76.4448,76.5033,76.3474,76.4156,11909.0
2016-11-16 12:35:00,78.45,78.5,78.42,78.49,9951.0,76.4253,76.474,76.3961,76.4643,9951.0
2016-11-16 12:40:00,78.48,78.49,78.44,78.45,7250.0,76.4546,76.4643,76.4156,76.4253,7250.0
2016-11-16 12:45:00,78.45,78.46,78.31,78.33,7216.0,76.4253,76.4351,76.2889,76.3084,7216.0
2016-11-16 12:50:00,78.3,78.34,78.28,78.31,8101.0,76.2792,76.3182,76.2597,76.2889,8101.0
2016-11-16 12:55:00,78.34,78.43,78.32,78.34,10747.0,76.3182,76.4059,76.2987,76.3182,10747.0
2016-11-16 13:00:00,78.33,78.43,78.31,78.33,7604.0,76.3084,76.4059,76.2889,76.3084,7604.0
2016-11-16 13:05:00,78.31,78.32,78.22,78.26,11390.0,76.2889,76.2987,76.2013,76.2402,11390.0
2016-11-16 13:10:00,78.24,78.38,78.24,78.37,5600.0,76.2208,76.3571,76.2208,76.3474,5600.0
2016-11-16 13:15:00,78.37,78.38,78.22,78.3,11678.0,76.3474,76.3571,76.2013,76.2792,11678.0
2016-11-16 13:20:00,78.3,78.32,78.2,78.32,9740.0,76.2792,76.2987,76.1818,76.2987,9740.0
2016-11-16 13:25:00,78.3,78.35,78.28,78.31,8080.0,76.2792,76.3279,76.2597,76.2889,8080.0
2016-11-16 13:30:00,78.29,78.33,78.22,78.26,11700.0,76.2695,76.3084,76.2013,76.2402,11700.0
2016-11-16 13:35:00,78.26,78.41,78.24,78.35,10750.0,76.2402,76.3864,76.2208,76.3279,10750.0
2016-11-16 13:40:00,78.34,78.36,78.3,78.35,10052.0,76.3182,76.3377,76.2792,76.3279,10052.0
2016-11-16 13:45:00,78.35,78.37,78.29,78.29,18003.0,76.3279,76.3474,76.2695,76.2695,18003.0
2016-11-16 13:50:00,78.29,78.34,78.21,78.25,12985.0,76.2695,76.3182,76.1915,76.2305,12985.0
2016-11-16 13:55:00,78.25,78.26,78.2,78.26,23694.0,76.2305,76.2402,76.1818,76.2402,23694.0
2016-11-16 14:00:00,78.27,78.27,78.16,78.21,10407.0,76.25,76.25,76.1428,76.1915,10407.0
2016-11-16 14:05:00,78.21,78.4,78.2,78.39,37466.0,76.1915,76.3766,76.1818,76.3669,37466.0
2016-11-16 14:10:00,78.39,78.41,78.24,78.27,13500.0,76.3669,76.3864,76.2208,76.25,13500.0
2016-11-16 14:15:00,78.28,78.32,78.27,78.28,14571.0,76.2597,76.2987,76.25,76.2597,14571.0
2016-11-16 14:20:00,78.26,78.36,78.26,78.32,16139.0,76.2402,76.3377,76.2402,76.2987,16139.0
2016-11-16 14:25:00,78.31,78.37,78.28,78.35,11833.0,76.2889,76.3474,76.2597,76.3279,11833.0
2016-11-16 14:30:00,78.34,78.37,78.29,78.35,15680.0,76.3182,76.3474,76.2695,76.3279,15680.0
2016-11-16 14:35:00,78.35,78.49,78.35,78.48,14890.0,76.3279,76.4643,76.3279,76.4546,14890.0
2016-11-16 14:40:00,78.49,78.56,78.45,78.51,20090.0,76.4643,76.5325,76.4253,76.4838,20090.0
2016-11-16 14:45:00,78.51,78.63,78.51,78.59,15088.0,76.4838,76.6007,76.4838,76.5617,15088.0
2016-11-16 14:50:00,78.6,78.61,78.53,78.55,12069.0,76.5715,76.5812,76.5033,76.5228,12069.0
2016-11-16 14:55:00,78.54,78.67,78.52,78.64,22358.0,76.513,76.6397,76.4935,76.6104,22358.0
2016-11-16 15:00:00,78.64,78.74,78.64,78.71,21903.0,76.6104,76.7079,76.6104,76.6786,21903.0
2016-11-16 15:05:00,78.71,78.84,78.65,78.81,41940.0,76.6786,76.8053,76.6202,76.776,41940.0
2016-11-16 15:10:00,78.8,78.85,78.76,78.83,29518.0,76.7663,76.815,76.7273,76.7955,29518.0
2016-11-16 15:15:00,78.83,78.92,78.82,78.92,25077.0,76.7955,76.8832,76.7858,76.8832,25077.0
2016-11-16 15:20:00,78.92,78.94,78.81,78.82,47893.0,76.8832,76.9027,76.776,76.7858,47893.0
2016-11-16 15:25:00,78.82,78.88,78.8,78.86,26796.0,76.7858,76.8442,76.7663,76.8248,26796.0
2016-11-16 15:30:00,78.87,78.9,78.79,78.81,38277.0,76.8345,76.8637,76.7566,76.776,38277.0
2016-11-16 15:35:00,78.81,78.84,78.79,78.84,37437.0,76.776,76.8053,76.7566,76.8053,37437.0
2016-11-16 15:40:00,78.84,78.88,78.82,78.84,50452.0,76.8053,76.8442,76.7858,76.8053,50452.0
2016-11-16 15:45:00,78.84,78.93,78.83,78.84,64712.0,76.8053,76.8929,76.7955,76.8053,64712.0
2016-11-16 15:50:00,78.84,78.87,78.79,78.86,74270.0,76.8053,76.8345,76.7566,76.8248,74270.0
2016-11-16 15:55:00,78.87,78.93,78.83,78.83,165364.0,76.8345,76.8929,76.7955,76.7955,165364.0
2016-11-17 09:30:00,78.76,79.25,78.54,78.94,37123.0,76.7273,77.2047,76.513,76.9027,37123.0
2016-11-17 09:35:00,79.05,79.24,78.98,78.98,39150.0,77.0099,77.1949,76.9417,76.9417,39150.0
2016-11-17 09:40:00,79.08,79.21,78.97,79.09,39982.0,77.0391,77.1657,76.9319,77.0488,39982.0
2016-11-17 09:45:00,79.08,79.21,78.86,79.2,32719.0,77.0391,77.1657,76.8248,77.156,32719.0
2016-11-17 09:50:00,79.21,79.23,79.05,79.17,35725.0,77.1657,77.1852,77.0099,77.1268,35725.0
2016-11-17 09:55:00,79.19,79.52,79.19,79.45,31707.0,77.1462,77.4677,77.1462,77.3995,31707.0
2016-11-17 10:00:00,79.41,79.51,79.37,79.49,17963.0,77.3606,77.458,77.3216,77.4385,17963.0
2016-11-17 10:05:00,79.52,79.78,79.51,79.65,25089.0,77.4677,77.721,77.458,77.5944,25089.0
2016-11-17 10:10:00,79.66,80.11,79.57,80.07,120379.0,77.6041,78.0425,77.5164,78.0035,120379.0
2016-11-17 10:15:00,80.07,80.17,79.57,79.78,72068.0,78.0035,78.1009,77.5164,77.721,72068.0
2016-11-17 10:20:00,79.78,79.78,79.33,79.39,51597.0,77.721,77.721,77.2826,77.3411,51597.0
2016-11-17 10:25:00,79.41,79.51,79.28,79.32,19567.0,77.3606,77.458,77.2339,77.2729,19567.0
2016-11-17 10:30:00,79.34,79.42,79.04,79.33,47270.0,77.2924,77.3703,77.0001,77.2826,47270.0
2016-11-17 10:35:00,79.32,79.4,79.19,79.37,10937.0,77.2729,77.3508,77.1462,77.3216,10937.0
2016-11-17 10:40:00,79.4,79.41,79.23,79.29,19905.0,77.3508,77.3606,77.1852,77.2437,19905.0
2016-11-17 10:45:00,79.31,79.38,79.29,79.37,9250.0,77.2631,77.3313,77.2437,77.3216,9250.0
2016-11-17 10:50:00,79.38,79.4,79.3,79.36,10751.0,77.3313,77.3508,77.2534,77.3118,10751.0
2016-11-17 10:55:00,79.39,79.39,79.25,79.27,9878.0,77.3411,77.3411,77.2047,77.2242,9878.0
2016-11-17 11:00:00,79.2,79.22,79.0,79.05,33265.0,77.156,77.1755,76.9611,77.0099,33265.0
2016-11-17 11:05:00,79.07,79.1,78.84,78.89,38202.0,77.0293,77.0586,76.8053,76.854,38202.0
2016-11-17 11:10:00,78.89,79.13,78.89,79.09,28911.0,76.854,77.0878,76.854,77.0488,28911.0
2016-11-17 11:15:00,79.07,79.15,79.01,79.12,45226.0,77.0293,77.1073,76.9709,77.078,45226.0
2016-11-17 11:20:00,79.13,79.42,79.13,79.37,26737.0,77.0878,77.3703,77.0878,77.3216,26737.0
2016-11-17 11:25:00,79.37,79.38,79.23,79.37,9590.0,77.3216,77.3313,77.1852,77.3216,9590.0
2016-11-17 11:30:00,79.39,79.39,79.27,79.37,8321.0,77.3411,77.3411,77.2242,77.3216,8321.0
2016-11-17 11:35:00,79.36,79.41,79.26,79.34,18300.0,77.3118,77.3606,77.2144,77.2924,18300.0
2016-11-17 11:40:00,79.32,79.43,79.3,79.36,10086.0,77.2729,77.38,77.2534,77.3118,10086.0
2016-11-17 11:45:00,79.36,79.47,79.24,79.28,11199.0,77.3118,77.419,77.1949,77.2339,11199.0
2016-11-17 11:50:00,79.27,79.39,79.21,79.23,10699.0,77.2242,77.3411,77.1657,77.1852,10699.0
2016-11-17 11:55:00,79.23,79.36,79.2,79.36,5150.0,77.1852,77.3118,77.156,77.3118,5150.0
2016-11-17 12:00:00,79.35,79.41,79.31,79.37,17169.0,77.3021,77.3606,77.2631,77.3216,17169.0
2016-11-17 12:05:00,79.37,79.56,79.35,79.48,19814.0,77.3216,77.5067,77.3021,77.4288,19814.0
2016-11-17 12:10:00,79.44,79.45,79.31,79.41,14557.0,77.3898,77.3995,77.2631,77.3606,14557.0
2016-11-17 12:15:00,79.43,79.54,79.41,79.48,15723.0,77.38,77.4872,77.3606,77.4288,15723.0
2016-11-17 12:20:00,79.48,79.58,79.37,79.38,62799.0,77.4288,77.5262,77.3216,77.3313,62799.0
2016-11-17 12:25:00,79.38,79.43,79.26,79.36,50027.0,77.3313,77.38,77.2144,77.3118,50027.0
2016-11-17 12:30:00,79.35,79.37,79.26,79.27,37973.0,77.3021,77.3216,77.2144,77.2242,37973.0
2016-11-17 12:35:00,79.26,79.54,79.26,79.54,17543.0,77.2144,77.4872,77.2144,77.4872,17543.0
2016-11-17 12:40:00,79.56,79.59,79.5,79.58,15616.0,77.5067,77.5359,77.4482,77.5262,15616.0
2016-11-17 12:45:00,79.6,79.6,79.49,79.58,9875.0,77.5457,77.5457,77.4385,77.5262,9875.0
2016-11-17 12:50:00,79.58,79.66,79.54,79.64,15598.0,77.5262,77.6041,77.4872,77.5846,15598.0
2016-11-17 12:55:00,79.64,79.77,79.64,79.68,17538.0,77.5846,77.7113,77.5846,77.6236,17538.0
2016-11-17 13:00:00,79.68,79.69,79.61,79.66,13572.0,77.6236,77.6333,77.5554,77.6041,13572.0
2016-11-17 13:05:00,79.65,79.67,79.59,79.59,8300.0,77.5944,77.6138,77.5359,77.5359,8300.0
2016-11-17 13:10:00,79.59,79.64,79.59,79.63,6265.0,77.5359,77.5846,77.5359,77.5749,6265.0
2016-11-17 13:15:00,79.62,79.64,79.59,79.6,8228.0,77.5651,77.5846,77.5359,77.5457,8228.0
2016-11-17 13:20:00,79.59,79.61,79.54,79.54,9351.0,77.5359,77.5554,77.4872,77.4872,9351.0
2016-11-17 13:25:00,79.54,79.62,79.45,79.59,27143.0,77.4872,77.5651,77.3995,77.5359,27143.0
2016-11-17 13:30:00,79.61,79.62,79.54,79.62,9236.0,77.5554,77.5651,77.4872,77.5651,9236.0
2016-11-17 13:35:00,79.63,79.65,79.58,79.58,12738.0,77.5749,77.5944,77.5262,77.5262,12738.0
2016-11-17 13:40:00,79.58,79.63,79.56,79.58,9925.0,77.5262,77.5749,77.5067,77.5262,9925.0
2016-11-17 13:45:00,79.59,79.6,79.53,79.57,10521.0,77.5359,77.5457,77.4775,77.5164,10521.0
2016-11-17 13:50:00,79.58,79.59,79.49,79.49,11700.0,77.5262,77.5359,77.4385,77.4385,11700.0
2016-11-17 13:55:00,79.49,79.5,79.38,79.4,14351.0,77.4385,77.4482,77.3313,77.3508,14351.0
2016-11-17 14:00:00,79.4,79.46,79.33,79.33,19874.0,77.3508,77.4093,77.2826,77.2826,19874.0
2016-11-17 14:05:00,79.34,79.41,79.33,79.4,31198.0,77.2924,77.3606,77.2826,77.3508,31198.0
2016-11-17 14:10:00,79.41,79.5,79.39,79.5,37032.0,77.3606,77.4482,77.3411,77.4482,37032.0
2016-11-17 14:15:00,79.51,79.54,79.48,79.54,25703.0,77.458,77.4872,77.4288,77.4872,25703.0
2016-11-17 14:20:00,79.54,79.54,79.48,79.52,35154.0,77.4872,77.4872,77.4288,77.4677,35154.0
2016-11-17 14:25:00,79.53,79.54,79.46,79.47,14705.0,77.4775,77.4872,77.4093,77.419,14705.0
2016-11-17 14:30:00,79.47,79.47,79.37,79.41,17568.0,77.419,77.419,77.3216,77.3606,17568.0
2016-11-17 14:35:00,79.4,79.6,79.4,79.57,25036.0,77.3508,77.5457,77.3508,77.5164,25036.0
2016-11-17 14:40:00,79.56,79.58,79.46,79.49,15769.0,77.5067,77.5262,77.4093,77.4385,15769.0
2016-11-17 14:45:00,79.48,79.5,79.43,79.43,19685.0,77.4288,77.4482,77.38,77.38,19685.0
2016-11-17 14:50:00,79.45,79.47,79.42,79.42,8605.0,77.3995,77.419,77.3703,77.3703,8605.0
2016-11-17 14:55:00,79.43,79.5,79.43,79.5,27360.0,77.38,77.4482,77.38,77.4482,27360.0
2016-11-17 15:00:00,79.51,79.62,79.5,79.62,19621.0,77.458,77.5651,77.4482,77.5651,19621.0
2016-11-17 15:05:00,79.62,79.71,79.61,79.65,25519.0,77.5651,77.6528,77.5554,77.5944,25519.0
2016-11-17 15:10:00,79.65,79.8,79.64,79.79,23761.0,77.5944,77.7405,77.5846,77.7308,23761.0
2016-11-17 15:15:00,79.8,79.8,79.69,79.7,26576.0,77.7405,77.7405,77.6333,77.6431,26576.0
2016-11-17 15:20:00,79.7,79.7,79.51,79.56,20032.0,77.6431,77.6431,77.458,77.5067,20032.0
2016-11-17 15:25:00,79.56,79.63,79.55,79.57,15086.0,77.5067,77.5749,77.4969,77.5164,15086.0
2016-11-17 15:30:00,79.59,79.69,79.59,79.65,22626.0,77.5359,77.6333,77.5359,77.5944,22626.0
2016-11-17 15:35:00,79.67,79.77,79.67,79.73,27259.0,77.6138,77.7113,77.6138,77.6723,27259.0
2016-11-17 15:40:00,79.73,79.75,79.68,79.74,19143.0,77.6723,77.6918,77.6236,77.682,19143.0
2016-11-17 15:45:00,79.73,79.77,79.7,79.76,29859.0,77.6723,77.7113,77.6431,77.7015,29859.0
2016-11-17 15:50:00,79.73,79.74,79.66,79.67,54020.0,77.6723,77.682,77.6041,77.6138,54020.0
2016-11-17 15:55:00,79.67,79.69,79.61,79.62,135118.0,77.6138,77.6333,77.5554,77.5651,135118.0
2016-11-18 09:30:00,79.75,80.61,79.75,80.13,188219.0,77.6918,78.5296,77.6918,78.062,188219.0
2016-11-18 09:35:00,80.13,80.41,79.8,80.15,37488.0,78.062,78.3348,77.7405,78.0815,37488.0
2016-11-18 09:40:00,80.19,80.41,80.0,80.12,34337.0,78.1204,78.3348,77.9353,78.0522,34337.0
2016-11-18 09:45:00,80.09,80.42,79.99,80.12,40169.0,78.023,78.3445,77.9256,78.0522,40169.0
2016-11-18 09:50:00,80.17,80.41,80.15,80.2,22898.0,78.1009,78.3348,78.0815,78.1302,22898.0
2016-11-18 09:55:00,80.11,80.22,80.05,80.17,13490.0,78.0425,78.1497,77.984,78.1009,13490.0
2016-11-18 10:00:00,80.14,80.14,79.83,79.89,20342.0,78.0717,78.0717,77.7697,77.8282,20342.0
2016-11-18 10:05:00,79.86,79.9,79.61,79.61,27613.0,77.7989,77.8379,77.5554,77.5554,27613.0
2016-11-18 10:10:00,79.58,79.62,79.49,79.53,10862.0,77.5262,77.5651,77.4385,77.4775,10862.0
2016-11-18 10:15:00,79.56,79.57,79.37,79.37,36309.0,77.5067,77.5164,77.3216,77.3216,36309.0
2016-11-18 10:20:00,79.38,79.45,79.34,79.45,13810.0,77.3313,77.3995,77.2924,77.3995,13810.0
2016-11-18 10:25:00,79.44,79.64,79.4,79.57,24454.0,77.3898,77.5846,77.3508,77.5164,24454.0
2016-11-18 10:30:00,79.57,79.59,79.46,79.5,38855.0,77.5164,77.5359,77.4093,77.4482,38855.0
2016-11-18 10:35:00,79.48,79.6,79.43,79.6,19596.0,77.4288,77.5457,77.38,77.5457,19596.0
2016-11-18 10:40:00,79.58,79.65,79.43,79.43,19364.0,77.5262,77.5944,77.38,77.38,19364.0
2016-11-18 10:45:00,79.41,79.43,79.2,79.3,29737.0,77.3606,77.38,77.156,77.2534,29737.0
2016-11-18 10:50:00,79.27,79.27,78.97,78.99,50756.0,77.2242,77.2242,76.9319,76.9514,50756.0
2016-11-18 10:55:00,78.97,79.02,78.89,78.94,29106.0,76.9319,76.9806,76.854,76.9027,29106.0
2016-11-18 11:00:00,78.92,79.16,78.91,79.16,79351.0,76.8832,77.117,76.8735,77.117,79351.0
2016-11-18 11:05:00,79.16,79.24,78.97,79.01,60606.0,77.117,77.1949,76.9319,76.9709,60606.0
2016-11-18 11:10:00,79.03,79.03,78.86,78.9,24499.0,76.9904,76.9904,76.8248,76.8637,24499.0
2016-11-18 11:15:00,78.91,79.03,78.83,79.0,12190.0,76.8735,76.9904,76.7955,76.9611,12190.0
2016-11-18 11:20:00,79.0,79.09,78.97,79.04,8328.0,76.9611,77.0488,76.9319,77.0001,8328.0
2016-11-18 11:25:00,79.03,79.03,78.91,78.98,14946.0,76.9904,76.9904,76.8735,76.9417,14946.0
2016-11-18 11:30:00,78.97,79.05,78.91,78.99,11222.0,76.9319,77.0099,76.8735,76.9514,11222.0
2016-11-18 11:35:00,78.98,79.01,78.96,78.96,10373.0,76.9417,76.9709,76.9222,76.9222,10373.0
2016-11-18 11:40:00,78.97,79.14,78.96,79.13,18256.0,76.9319,77.0975,76.9222,77.0878,18256.0
2016-11-18 11:45:00,79.11,79.22,79.06,79.13,33358.0,77.0683,77.1755,77.0196,77.0878,33358.0
2016-11-18 11:50:00,79.12,79.19,79.08,79.17,22788.0,77.078,77.1462,77.0391,77.1268,22788.0
2016-11-18 11:55:00,79.18,79.22,79.07,79.09,12897.0,77.1365,77.1755,77.0293,77.0488,12897.0
2016-11-18 12:00:00,79.08,79.09,78.94,78.94,10700.0,77.0391,77.0488,76.9027,76.9027,10700.0
2016-11-18 12:05:00,78.93,78.99,78.9,78.93,10500.0,76.8929,76.9514,76.8637,76.8929,10500.0
2016-11-18 12:10:00,78.92,79.0,78.9,78.98,24722.0,76.8832,76.9611,76.8637,76.9417,24722.0
2016-11-18 12:15:00,78.98,79.04,78.97,79.04,26404.0,76.9417,77.0001,76.9319,77.0001,26404.0
2016-11-18 12:20:00,79.05,79.09,79.0,79.05,23949.0,77.0099,77.0488,76.9611,77.0099,23949.0
2016-11-18 12:25:00,79.05,79.14,79.02,79.03,17379.0,77.0099,77.0975,76.9806,76.9904,17379.0
2016-11-18 12:30:00,79.04,79.07,78.99,78.99,12120.0,77.0001,77.0293,76.9514,76.9514,12120.0
2016-11-18 12:35:00,78.98,79.03,78.94,78.99,10878.0,76.9417,76.9904,76.9027,76.9514,10878.0
2016-11-18 12:40:00,78.98,79.06,78.94,79.05,51217.0,76.9417,77.0196,76.9027,77.0099,51217.0
2016-11-18 12:45:00,79.04,79.14,79.04,79.07,34976.0,77.0001,77.0975,77.0001,77.0293,34976.0
2016-11-18 12:50:00,79.06,79.17,79.05,79.15,18975.0,77.0196,77.1268,77.0099,77.1073,18975.0
2016-11-18 12:55:00,79.12,79.15,79.05,79.09,11150.0,77.078,77.1073,77.0099,77.0488,11150.0
2016-11-18 13:00:00,79.08,79.08,78.99,79.01,5950.0,77.0391,77.0391,76.9514,76.9709,5950.0
2016-11-18 13:05:00,79.01,79.08,78.99,79.07,11151.0,76.9709,77.0391,76.9514,77.0293,11151.0
2016-11-18 13:10:00,79.06,79.08,78.98,79.08,12990.0,77.0196,77.0391,76.9417,77.0391,12990.0
2016-11-18 13:15:00,79.06,79.08,78.98,79.03,9470.0,77.0196,77.0391,76.9417,76.9904,9470.0
2016-11-18 13:20:00,79.03,79.05,78.98,79.01,14680.0,76.9904,77.0099,76.9417,76.9709,14680.0
2016-11-18 13:25:00,79.02,79.06,78.96,79.01,14085.0,76.9806,77.0196,76.9222,76.9709,14085.0
2016-11-18 13:30:00,79.01,79.07,78.96,79.07,5400.0,76.9709,77.0293,76.9222,77.0293,5400.0
2016-11-18 13:35:00,79.06,79.14,79.02,79.02,12754.0,77.0196,77.0975,76.9806,76.9806,12754.0
2016-11-18 13:40:00,79.03,79.19,79.03,79.17,12943.0,76.9904,77.1462,76.9904,77.1268,12943.0
2016-11-18 13:45:00,79.17,79.23,79.17,79.23,10337.0,77.1268,77.1852,77.1268,77.1852,10337.0
2016-11-18 13:50:00,79.23,79.27,79.21,79.26,10734.0,77.1852,77.2242,77.1657,77.2144,10734.0
2016-11-18 13:55:00,79.26,79.27,79.23,79.25,10914.0,77.2144,77.2242,77.1852,77.2047,10914.0
2016-11-18 14:00:00,79.25,79.27,79.08,79.1,26805.0,77.2047,77.2242,77.0391,77.0586,26805.0
2016-11-18 14:05:00,79.1,79.11,79.06,79.09,22340.0,77.0586,77.0683,77.0196,77.0488,22340.0
2016-11-18 14:10:00,79.08,79.11,79.07,79.08,13980.0,77.0391,77.0683,77.0293,77.0391,13980.0
2016-11-18 14:15:00,79.09,79.17,79.09,79.14,43568.0,77.0488,77.1268,77.0488,77.0975,43568.0
2016-11-18 14:20:00,79.13,79.15,79.08,79.13,27017.0,77.0878,77.1073,77.0391,77.0878,27017.0
2016-11-18 14:25:00,79.12,79.14,79.07,79.12,35557.0,77.078,77.0975,77.0293,77.078,35557.0
2016-11-18 14:30:00,79.1,79.14,79.09,79.1,9642.0,77.0586,77.0975,77.0488,77.0586,9642.0
2016-11-18 14:35:00,79.11,79.12,79.01,79.09,23535.0,77.0683,77.078,76.9709,77.0488,23535.0
2016-11-18 14:40:00,79.1,79.12,79.07,79.09,12811.0,77.0586,77.078,77.0293,77.0488,12811.0
2016-11-18 14:45:00,79.11,79.15,79.09,79.1,19702.0,77.0683,77.1073,77.0488,77.0586,19702.0
2016-11-18 14:50:00,79.12,79.16,79.1,79.13,9522.0,77.078,77.117,77.0586,77.0878,9522.0
2016-11-18 14:55:00,79.13,79.13,79.07,79.13,14085.0,77.0878,77.0878,77.0293,77.0878,14085.0
2016-11-18 15:00:00,79.13,79.15,79.1,79.15,19113.0,77.0878,77.1073,77.0586,77.1073,19113.0
2016-11-18 15:05:00,79.15,79.15,78.99,78.99,24427.0,77.1073,77.1073,76.9514,76.9514,24427.0
2016-11-18 15:10:00,78.98,78.99,78.85,78.85,37401.0,76.9417,76.9514,76.815,76.815,37401.0
2016-11-18 15:15:00,78.84,78.94,78.76,78.92,25940.0,76.8053,76.9027,76.7273,76.8832,25940.0
2016-11-18 15:20:00,78.91,78.95,78.85,78.88,13080.0,76.8735,76.9124,76.815,76.8442,13080.0
2016-11-18 15:25:00,78.89,78.94,78.87,78.93,16934.0,76.854,76.9027,76.8345,76.8929,16934.0
2016-11-18 15:30:00,78.92,78.94,78.88,78.88,12685.0,76.8832,76.9027,76.8442,76.8442,12685.0
2016-11-18 15:35:00,78.89,78.96,78.88,78.94,21034.0,76.854,76.9222,76.8442,76.9027,21034.0
2016-11-18 15:40:00,78.93,79.0,78.91,78.98,31408.0,76.8929,76.9611,76.8735,76.9417,31408.0
2016-11-18 15:45:00,78.97,78.99,78.96,78.98,26807.0,76.9319,76.9514,76.9222,76.9417,26807.0
2016-11-18 15:50:00,78.98,79.08,78.98,79.03,87133.0,76.9417,77.0391,76.9417,76.9904,87133.0
2016-11-18 15:55:00,79.03,79.04,78.91,78.99,104961.0,76.9904,77.0001,76.8735,76.9514,104961.0
2016-11-21 09:30:00,79.07,79.18,78.04,78.41,105631.0,77.0293,77.1365,76.0259,76.3864,105631.0
2016-11-21 09:35:00,78.49,78.92,78.49,78.63,61134.0,76.4643,76.8832,76.4643,76.6007,61134.0
2016-11-21 09:40:00,78.6,78.72,78.53,78.64,41596.0,76.5715,76.6884,76.5033,76.6104,41596.0
2016-11-21 09:45:00,78.61,78.7,78.24,78.3,50662.0,76.5812,76.6689,76.2208,76.2792,50662.0
2016-11-21 09:50:00,78.21,78.33,78.07,78.13,26998.0,76.1915,76.3084,76.0551,76.1136,26998.0
2016-11-21 09:55:00,78.16,78.34,78.16,78.22,21880.0,76.1428,76.3182,76.1428,76.2013,21880.0
2016-11-21 10:00:00,78.25,78.48,78.24,78.42,26613.0,76.2305,76.4546,76.2208,76.3961,26613.0
2016-11-21 10:05:00,78.43,78.47,78.17,78.2,33362.0,76.4059,76.4448,76.1526,76.1818,33362.0
2016-11-21 10:10:00,78.18,78.31,78.17,78.31,10022.0,76.1623,76.2889,76.1526,76.2889,10022.0
2016-11-21 10:15:00,78.33,78.33,78.07,78.15,23815.0,76.3084,76.3084,76.0551,76.1331,23815.0
2016-11-21 10:20:00,78.13,78.16,78.04,78.08,13646.0,76.1136,76.1428,76.0259,76.0649,13646.0
2016-11-21 10:25:00,78.09,78.19,77.9,78.03,35724.0,76.0746,76.172,75.8895,76.0162,35724.0
2016-11-21 10:30:00,78.03,78.03,77.95,78.0,22122.0,76.0162,76.0162,75.9382,75.9869,22122.0
2016-11-21 10:35:00,78.0,78.03,77.91,77.99,17696.0,75.9869,76.0162,75.8993,75.9772,17696.0
2016-11-21 10:40:00,77.99,78.15,77.95,77.96,30202.0,75.9772,76.1331,75.9382,75.948,30202.0
2016-11-21 10:45:00,77.98,77.99,77.79,77.87,28158.0,75.9675,75.9772,75.7824,75.8603,28158.0
2016-11-21 10:50:00,77.88,78.0,77.82,77.83,33198.0,75.87,75.9869,75.8116,75.8213,33198.0
2016-11-21 10:55:00,77.84,77.97,77.84,77.88,26878.0,75.8311,75.9577,75.8311,75.87,26878.0
2016-11-21 11:00:00,77.88,77.92,77.65,77.65,22067.0,75.87,75.909,75.646,75.646,22067.0
2016-11-21 11:05:00,77.65,77.73,77.57,77.58,29111.0,75.646,75.7239,75.568,75.5778,29111.0
2016-11-21 11:10:00,77.58,77.82,77.56,77.76,56206.0,75.5778,75.8116,75.5583,75.7531,56206.0
2016-11-21 11:15:00,77.77,77.95,77.74,77.93,22836.0,75.7629,75.9382,75.7337,75.9188,22836.0
2016-11-21 11:20:00,77.93,77.94,77.85,77.88,16489.0,75.9188,75.9285,75.8408,75.87,16489.0
2016-11-21 11:25:00,77.87,78.0,77.86,77.93,11869.0,75.8603,75.9869,75.8506,75.9188,11869.0
2016-11-21 11:30:00,77.93,78.0,77.93,77.97,11369.0,75.9188,75.9869,75.9188,75.9577,11369.0
2016-11-21 11:35:00,77.97,77.97,77.78,77.78,17608.0,75.9577,75.9577,75.7726,75.7726,17608.0
2016-11-21 11:40:00,77.78,77.94,77.72,77.92,48688.0,75.7726,75.9285,75.7142,75.909,48688.0
2016-11-21 11:45:00,77.92,77.99,77.83,77.87,21241.0,75.909,75.9772,75.8213,75.8603,21241.0
2016-11-21 11:50:00,77.86,77.91,77.83,77.83,16994.0,75.8506,75.8993,75.8213,75.8213,16994.0
2016-11-21 11:55:00,77.84,77.88,77.8,77.87,34419.0,75.8311,75.87,75.7921,75.8603,34419.0
2016-11-21 12:00:00,77.88,77.99,77.85,77.85,31823.0,75.87,75.9772,75.8408,75.8408,31823.0
2016-11-21 12:05:00,77.85,77.9,77.84,77.9,27098.0,75.8408,75.8895,75.8311,75.8895,27098.0
2016-11-21 12:10:00,77.9,77.9,77.76,77.77,55538.0,75.8895,75.8895,75.7531,75.7629,55538.0
2016-11-21 12:15:00,77.78,77.88,77.76,77.81,19462.0,75.7726,75.87,75.7531,75.8019,19462.0
2016-11-21 12:20:00,77.83,77.9,77.81,77.88,26415.0,75.8213,75.8895,75.8019,75.87,26415.0
2016-11-21 12:25:00,77.88,77.9,77.84,77.85,17543.0,75.87,75.8895,75.8311,75.8408,17543.0
2016-11-21 12:30:00,77.83,77.9,77.83,77.87,40636.0,75.8213,75.8895,75.8213,75.8603,40636.0
2016-11-21 12:35:00,77.88,77.9,77.88,77.9,33745.0,75.87,75.8895,75.87,75.8895,33745.0
2016-11-21 12:40:00,77.9,77.97,77.87,77.93,93995.0,75.8895,75.9577,75.8603,75.9188,93995.0
2016-11-21 12:45:00,77.94,78.02,77.91,78.0,30374.0,75.9285,76.0064,75.8993,75.9869,30374.0
2016-11-21 12:50:00,78.0,78.14,78.0,78.07,21812.0,75.9869,76.1233,75.9869,76.0551,21812.0
2016-11-21 12:55:00,78.06,78.07,78.02,78.05,12596.0,76.0454,76.0551,76.0064,76.0357,12596.0
2016-11-21 13:00:00,78.05,78.06,77.97,78.04,24619.0,76.0357,76.0454,75.9577,76.0259,24619.0
2016-11-21 13:05:00,78.05,78.19,78.05,78.11,18222.0,76.0357,76.172,76.0357,76.0941,18222.0
2016-11-21 13:10:00,78.12,78.19,78.1,78.13,19553.0,76.1039,76.172,76.0844,76.1136,19553.0
2016-11-21 13:15:00,78.13,78.22,78.07,78.09,14856.0,76.1136,76.2013,76.0551,76.0746,14856.0
2016-11-21 13:20:00,78.08,78.08,77.95,77.97,32735.0,76.0649,76.0649,75.9382,75.9577,32735.0
2016-11-21 13:25:00,77.95,78.2,77.94,78.19,22890.0,75.9382,76.1818,75.9285,76.172,22890.0
2016-11-21 13:30:00,78.2,78.23,78.11,78.11,8825.0,76.1818,76.211,76.0941,76.0941,8825.0
2016-11-21 13:35:00,78.11,78.23,78.11,78.22,12433.0,76.0941,76.211,76.0941,76.2013,12433.0
2016-11-21 13:40:00,78.23,78.24,78.2,78.22,13113.0,76.211,76.2208,76.1818,76.2013,13113.0
2016-11-21 13:45:00,78.21,78.21,78.16,78.21,32346.0,76.1915,76.1915,76.1428,76.1915,32346.0
2016-11-21 13:50:00,78.21,78.23,78.06,78.09,41245.0,76.1915,76.211,76.0454,76.0746,41245.0
2016-11-21 13:55:00,78.09,78.17,78.06,78.17,39849.0,76.0746,76.1526,76.0454,76.1526,39849.0
2016-11-21 14:00:00,78.16,78.18,78.07,78.14,38710.0,76.1428,76.1623,76.0551,76.1233,38710.0
2016-11-21 14:05:00,78.17,78.17,78.02,78.03,42384.0,76.1526,76.1526,76.0064,76.0162,42384.0
2016-11-21 14:10:00,78.03,78.12,78.03,78.11,11751.0,76.0162,76.1039,76.0162,76.0941,11751.0
2016-11-21 14:15:00,78.12,78.25,78.12,78.25,20054.0,76.1039,76.2305,76.1039,76.2305,20054.0
2016-11-21 14:20:00,78.25,78.31,78.17,78.29,34388.0,76.2305,76.2889,76.1526,76.2695,34388.0
2016-11-21 14:25:00,78.29,78.34,78.29,78.31,13017.0,76.2695,76.3182,76.2695,76.2889,13017.0
2016-11-21 14:30:00,78.3,78.36,78.26,78.29,17341.0,76.2792,76.3377,76.2402,76.2695,17341.0
2016-11-21 14:35:00,78.26,78.3,78.21,78.24,17765.0,76.2402,76.2792,76.1915,76.2208,17765.0
2016-11-21 14:40:00,78.25,78.25,78.15,78.15,14086.0,76.2305,76.2305,76.1331,76.1331,14086.0
2016-11-21 14:45:00,78.15,78.21,78.09,78.2,24821.0,76.1331,76.1915,76.0746,76.1818,24821.0
2016-11-21 14:50:00,78.2,78.22,78.12,78.13,40681.0,76.1818,76.2013,76.1039,76.1136,40681.0
2016-11-21 14:55:00,78.13,78.14,78.09,78.11,23248.0,76.1136,76.1233,76.0746,76.0941,23248.0
2016-11-21 15:00:00,78.09,78.13,78.03,78.11,21374.0,76.0746,76.1136,76.0162,76.0941,21374.0
2016-11-21 15:05:00,78.1,78.15,78.04,78.06,25656.0,76.0844,76.1331,76.0259,76.0454,25656.0
2016-11-21 15:10:00,78.06,78.12,78.06,78.1,30414.0,76.0454,76.1039,76.0454,76.0844,30414.0
2016-11-21 15:15:00,78.1,78.13,78.07,78.1,24297.0,76.0844,76.1136,76.0551,76.0844,24297.0
2016-11-21 15:20:00,78.1,78.11,78.02,78.1,36143.0,76.0844,76.0941,76.0064,76.0844,36143.0
2016-11-21 15:25:00,78.09,78.18,78.07,78.16,40093.0,76.0746,76.1623,76.0551,76.1428,40093.0
2016-11-21 15:30:00,78.16,78.25,78.13,78.21,34460.0,76.1428,76.2305,76.1136,76.1915,34460.0
2016-11-21 15:35:00,78.21,78.26,78.18,78.18,41380.0,76.1915,76.2402,76.1623,76.1623,41380.0
2016-11-21 15:40:00,78.18,78.24,78.13,78.18,54628.0,76.1623,76.2208,76.1136,76.1623,54628.0
2016-11-21 15:45:00,78.17,78.19,78.15,78.18,71249.0,76.1526,76.172,76.1331,76.1623,71249.0
2016-11-21 15:50:00,78.19,78.23,78.16,78.2,72028.0,76.172,76.211,76.1428,76.1818,72028.0
2016-11-21 15:55:00,78.2,78.29,78.16,78.26,130283.0,76.1818,76.2695,76.1428,76.2402,130283.0
2016-11-22 09:30:00,78.52,78.56,78.18,78.38,38262.0,76.4935,76.5325,76.1623,76.3571,38262.0
2016-11-22 09:35:00,78.38,78.38,78.08,78.21,16825.0,76.3571,76.3571,76.0649,76.1915,16825.0
2016-11-22 09:40:00,78.18,78.26,78.06,78.21,29248.0,76.1623,76.2402,76.0454,76.1915,29248.0
2016-11-22 09:45:00,78.3,78.34,78.12,78.14,20069.0,76.2792,76.3182,76.1039,76.1233,20069.0
2016-11-22 09:50:00,78.15,78.2,78.07,78.15,15942.0,76.1331,76.1818,76.0551,76.1331,15942.0
2016-11-22 09:55:00,78.15,78.15,77.91,77.93,15602.0,76.1331,76.1331,75.8993,75.9188,15602.0
2016-11-22 10:00:00,77.91,78.02,77.87,77.87,20170.0,75.8993,76.0064,75.8603,75.8603,20170.0
2016-11-22 10:05:00,77.87,77.88,77.65,77.75,36907.0,75.8603,75.87,75.646,75.7434,36907.0
2016-11-22 10:10:00,77.8,77.8,77.64,77.64,22836.0,75.7921,75.7921,75.6362,75.6362,22836.0
2016-11-22 10:15:00,77.66,77.66,77.4,77.4,43383.0,75.6557,75.6557,75.4024,75.4024,43383.0
2016-11-22 10:20:00,77.44,77.61,77.36,77.38,20610.0,75.4414,75.607,75.3635,75.3829,20610.0
2016-11-22 10:25:00,77.38,77.38,76.98,77.05,64513.0,75.3829,75.3829,74.9933,75.0615,64513.0
2016-11-22 10:30:00,77.05,77.2,77.03,77.13,42023.0,75.0615,75.2076,75.042,75.1394,42023.0
2016-11-22 10:35:00,77.13,77.19,76.99,77.15,57480.0,75.1394,75.1979,75.003,75.1589,57480.0
2016-11-22 10:40:00,77.15,77.23,77.12,77.17,28110.0,75.1589,75.2368,75.1297,75.1784,28110.0
2016-11-22 10:45:00,77.17,77.17,76.95,77.03,43430.0,75.1784,75.1784,74.964,75.042,43430.0
2016-11-22 10:50:00,77.02,77.12,77.01,77.02,24607.0,75.0322,75.1297,75.0225,75.0322,24607.0
2016-11-22 10:55:00,77.02,77.11,76.97,76.97,72988.0,75.0322,75.1199,74.9835,74.9835,72988.0
2016-11-22 11:00:00,76.95,77.37,76.93,77.36,85929.0,74.964,75.3732,74.9446,75.3635,85929.0
2016-11-22 11:05:00,77.36,77.62,77.36,77.5,64870.0,75.3635,75.6168,75.3635,75.4999,64870.0
2016-11-22 11:10:00,77.5,77.51,77.32,77.37,21136.0,75.4999,75.5096,75.3245,75.3732,21136.0
2016-11-22 11:15:00,77.38,77.65,77.38,77.61,16925.0,75.3829,75.646,75.3829,75.607,16925.0
2016-11-22 11:20:00,77.64,77.68,77.55,77.6,18159.0,75.6362,75.6752,75.5486,75.5973,18159.0
2016-11-22 11:25:00,77.6,77.62,77.54,77.56,10461.0,75.5973,75.6168,75.5388,75.5583,10461.0
2016-11-22 11:30:00,77.55,77.61,77.5,77.56,14290.0,75.5486,75.607,75.4999,75.5583,14290.0
2016-11-22 11:35:00,77.58,77.62,77.53,77.62,6882.0,75.5778,75.6168,75.5291,75.6168,6882.0
2016-11-22 11:40:00,77.66,77.66,77.48,77.61,33288.0,75.6557,75.6557,75.4804,75.607,33288.0
2016-11-22 11:45:00,77.6,77.63,77.26,77.26,27257.0,75.5973,75.6265,75.266,75.266,27257.0
2016-11-22 11:50:00,77.28,77.41,77.26,77.31,47117.0,75.2855,75.4122,75.266,75.3148,47117.0
2016-11-22 11:55:00,77.31,77.35,77.29,77.33,10772.0,75.3148,75.3537,75.2953,75.3342,10772.0
2016-11-22 12:00:00,77.34,77.36,77.25,77.36,25390.0,75.344,75.3635,75.2563,75.3635,25390.0
2016-11-22 12:05:00,77.35,77.43,77.32,77.34,19922.0,75.3537,75.4317,75.3245,75.344,19922.0
2016-11-22 12:10:00,77.33,77.49,77.33,77.47,14274.0,75.3342,75.4901,75.3342,75.4706,14274.0
2016-11-22 12:15:00,77.48,77.59,77.46,77.59,9000.0,75.4804,75.5875,75.4609,75.5875,9000.0
2016-11-22 12:20:00,77.6,77.73,77.58,77.71,14656.0,75.5973,75.7239,75.5778,75.7044,14656.0
2016-11-22 12:25:00,77.73,77.74,77.63,77.63,15929.0,75.7239,75.7337,75.6265,75.6265,15929.0
2016-11-22 12:30:00,77.64,77.67,77.59,77.66,12197.0,75.6362,75.6655,75.5875,75.6557,12197.0
2016-11-22 12:35:00,77.66,77.8,77.65,77.79,20582.0,75.6557,75.7921,75.646,75.7824,20582.0
2016-11-22 12:40:00,77.8,77.98,77.79,77.89,40027.0,75.7921,75.9675,75.7824,75.8798,40027.0
2016-11-22 12:45:00,77.89,77.93,77.75,77.75,17449.0,75.8798,75.9188,75.7434,75.7434,17449.0
2016-11-22 12:50:00,77.75,77.75,77.57,77.61,18327.0,75.7434,75.7434,75.568,75.607,18327.0
2016-11-22 12:55:00,77.59,77.69,77.54,77.56,22472.0,75.5875,75.6849,75.5388,75.5583,22472.0
2016-11-22 13:00:00,77.55,77.63,77.55,77.6,16884.0,75.5486,75.6265,75.5486,75.5973,16884.0
2016-11-22 13:05:00,77.62,77.63,77.55,77.59,20126.0,75.6168,75.6265,75.5486,75.5875,20126.0
2016-11-22 13:10:00,77.59,77.61,77.55,77.6,11520.0,75.5875,75.607,75.5486,75.5973,11520.0
2016-11-22 13:15:00,77.59,77.63,77.55,77.55,17282.0,75.5875,75.6265,75.5486,75.5486,17282.0
2016-11-22 13:20:00,77.54,77.61,77.54,77.6,14595.0,75.5388,75.607,75.5388,75.5973,14595.0
2016-11-22 13:25:00,77.58,77.62,77.48,77.52,16127.0,75.5778,75.6168,75.4804,75.5193,16127.0
2016-11-22 13:30:00,77.52,77.55,77.5,77.53,16935.0,75.5193,75.5486,75.4999,75.5291,16935.0
2016-11-22 13:35:00,77.52,77.53,77.43,77.53,14472.0,75.5193,75.5291,75.4317,75.5291,14472.0
2016-11-22 13:40:00,77.51,77.53,77.41,77.41,14178.0,75.5096,75.5291,75.4122,75.4122,14178.0
2016-11-22 13:45:00,77.45,77.52,77.39,77.41,18611.0,75.4511,75.5193,75.3927,75.4122,18611.0
2016-11-22 13:50:00,77.38,77.46,77.33,77.45,16838.0,75.3829,75.4609,75.3342,75.4511,16838.0
2016-11-22 13:55:00,77.47,77.49,77.4,77.49,11361.0,75.4706,75.4901,75.4024,75.4901,11361.0
2016-11-22 14:00:00,77.49,77.49,77.39,77.44,13628.0,75.4901,75.4901,75.3927,75.4414,13628.0
2016-11-22 14:05:00,77.44,77.52,77.41,77.47,17353.0,75.4414,75.5193,75.4122,75.4706,17353.0
2016-11-22 14:10:00,77.46,77.54,77.4,77.54,12660.0,75.4609,75.5388,75.4024,75.5388,12660.0
2016-11-22 14:15:00,77.53,77.63,77.48,77.52,16227.0,75.5291,75.6265,75.4804,75.5193,16227.0
2016-11-22 14:20:00,77.53,77.61,77.5,77.54,15687.0,75.5291,75.607,75.4999,75.5388,15687.0
2016-11-22 14:25:00,77.54,77.63,77.51,77.54,14893.0,75.5388,75.6265,75.5096,75.5388,14893.0
2016-11-22 14:30:00,77.54,77.59,77.52,77.58,17472.0,75.5388,75.5875,75.5193,75.5778,17472.0
2016-11-22 14:35:00,77.58,77.67,77.52,77.52,19017.0,75.5778,75.6655,75.5193,75.5193,19017.0
2016-11-22 14:40:00,77.53,77.67,77.52,77.64,15659.0,75.5291,75.6655,75.5193,75.6362,15659.0
2016-11-22 14:45:00,77.65,77.65,77.48,77.53,14445.0,75.646,75.646,75.4804,75.5291,14445.0
2016-11-22 14:50:00,77.53,77.54,77.45,77.48,24663.0,75.5291,75.5388,75.4511,75.4804,24663.0
2016-11-22 14:55:00,77.48,77.57,77.48,77.54,20109.0,75.4804,75.568,75.4804,75.5388,20109.0
2016-11-22 15:00:00,77.54,77.6,77.53,77.54,16298.0,75.5388,75.5973,75.5291,75.5388,16298.0
2016-11-22 15:05:00,77.55,77.62,77.54,77.58,11301.0,75.5486,75.6168,75.5388,75.5778,11301.0
2016-11-22 15:10:00,77.58,77.62,77.54,77.62,25117.0,75.5778,75.6168,75.5388,75.6168,25117.0
2016-11-22 15:15:00,77.63,77.65,77.56,77.59,18500.0,75.6265,75.646,75.5583,75.5875,18500.0
2016-11-22 15:20:00,77.6,77.61,77.44,77.55,27126.0,75.5973,75.607,75.4414,75.5486,27126.0
2016-11-22 15:25:00,77.56,77.56,77.47,77.56,21854.0,75.5583,75.5583,75.4706,75.5583,21854.0
2016-11-22 15:30:00,77.56,77.67,77.55,77.66,34595.0,75.5583,75.6655,75.5486,75.6557,34595.0
2016-11-22 15:35:00,77.65,77.75,77.65,77.72,42967.0,75.646,75.7434,75.646,75.7142,42967.0
2016-11-22 15:40:00,77.72,77.77,77.67,77.73,57672.0,75.7142,75.7629,75.6655,75.7239,57672.0
2016-11-22 15:45:00,77.73,77.78,77.71,77.78,70981.0,75.7239,75.7726,75.7044,75.7726,70981.0
2016-11-22 15:50:00,77.78,77.81,77.76,77.78,61204.0,75.7726,75.8019,75.7531,75.7726,61204.0
2016-11-22 15:55:00,77.78,77.83,77.71,77.75,106254.0,75.7726,75.8213,75.7044,75.7434,106254.0
2016-11-23 09:30:00,77.9,78.43,77.76,78.41,104894.0,75.8895,76.4059,75.7531,76.3864,104894.0
2016-11-23 09:35:00,78.42,78.68,78.19,78.62,56146.0,76.3961,76.6494,76.172,76.5909,56146.0
2016-11-23 09:40:00,78.56,78.57,78.08,78.24,44291.0,76.5325,76.5422,76.0649,76.2208,44291.0
2016-11-23 09:45:00,78.3,78.55,78.17,78.55,21715.0,76.2792,76.5228,76.1526,76.5228,21715.0
2016-11-23 09:50:00,78.55,78.85,78.52,78.64,35751.0,76.5228,76.815,76.4935,76.6104,35751.0
2016-11-23 09:55:00,78.6,78.93,78.53,78.9,31800.0,76.5715,76.8929,76.5033,76.8637,31800.0
2016-11-23 10:00:00,78.92,79.27,78.82,78.98,80366.0,76.8832,77.2242,76.7858,76.9417,80366.0
2016-11-23 10:05:00,79.01,79.3,78.99,79.26,62063.0,76.9709,77.2534,76.9514,77.2144,62063.0
2016-11-23 10:10:00,79.25,79.42,79.2,79.35,57909.0,77.2047,77.3703,77.156,77.3021,57909.0
2016-11-23 10:15:00,79.33,79.54,79.3,79.51,69653.0,77.2826,77.4872,77.2534,77.458,69653.0
2016-11-23 10:20:00,79.51,79.52,79.08,79.22,116068.0,77.458,77.4677,77.0391,77.1755,116068.0
2016-11-23 10:25:00,79.22,79.23,78.84,78.86,14534.0,77.1755,77.1852,76.8053,76.8248,14534.0
2016-11-23 10:30:00,78.84,78.96,78.83,78.91,31818.0,76.8053,76.9222,76.7955,76.8735,31818.0
2016-11-23 10:35:00,78.88,79.05,78.88,79.05,18012.0,76.8442,77.0099,76.8442,77.0099,18012.0
2016-11-23 10:40:00,79.04,79.06,78.88,78.9,16231.0,77.0001,77.0196,76.8442,76.8637,16231.0
2016-11-23 10:45:00,78.9,79.13,78.89,79.13,15178.0,76.8637,77.0878,76.854,77.0878,15178.0
2016-11-23 10:50:00,79.13,79.16,78.93,78.94,17101.0,77.0878,77.117,76.8929,76.9027,17101.0
2016-11-23 10:55:00,78.94,79.04,78.94,79.03,11630.0,76.9027,77.0001,76.9027,76.9904,11630.0
2016-11-23 11:00:00,79.04,79.06,78.87,78.91,26801.0,77.0001,77.0196,76.8345,76.8735,26801.0
2016-11-23 11:05:00,78.94,79.0,78.91,79.0,11893.0,76.9027,76.9611,76.8735,76.9611,11893.0
2016-11-23 11:10:00,79.01,79.07,78.98,79.06,11820.0,76.9709,77.0293,76.9417,77.0196,11820.0
2016-11-23 11:15:00,79.07,79.11,79.0,79.0,13427.0,77.0293,77.0683,76.9611,76.9611,13427.0
2016-11-23 11:20:00,79.0,79.0,78.88,78.95,19864.0,76.9611,76.9611,76.8442,76.9124,19864.0
2016-11-23 11:25:00,78.94,79.0,78.88,78.9,11291.0,76.9027,76.9611,76.8442,76.8637,11291.0
2016-11-23 11:30:00,78.91,78.98,78.89,78.94,13783.0,76.8735,76.9417,76.854,76.9027,13783.0
2016-11-23 11:35:00,78.96,79.01,78.84,78.98,11868.0,76.9222,76.9709,76.8053,76.9417,11868.0
2016-11-23 11:40:00,78.96,79.07,78.9,78.96,46702.0,76.9222,77.0293,76.8637,76.9222,46702.0
2016-11-23 11:45:00,78.95,78.99,78.89,78.98,12300.0,76.9124,76.9514,76.854,76.9417,12300.0
2016-11-23 11:50:00,78.96,78.98,78.9,78.93,10923.0,76.9222,76.9417,76.8637,76.8929,10923.0
2016-11-23 11:55:00,78.92,79.1,78.92,79.1,15087.0,76.8832,77.0586,76.8832,77.0586,15087.0
2016-11-23 12:00:00,79.1,79.25,79.05,79.05,24502.0,77.0586,77.2047,77.0099,77.0099,24502.0
2016-11-23 12:05:00,79.08,79.24,79.05,79.17,16993.0,77.0391,77.1949,77.0099,77.1268,16993.0
2016-11-23 12:10:00,79.18,79.24,79.15,79.23,11613.0,77.1365,77.1949,77.1073,77.1852,11613.0
2016-11-23 12:15:00,79.24,79.36,79.21,79.34,19964.0,77.1949,77.3118,77.1657,77.2924,19964.0
2016-11-23 12:20:00,79.33,79.43,79.3,79.38,18860.0,77.2826,77.38,77.2534,77.3313,18860.0
2016-11-23 12:25:00,79.4,79.53,79.38,79.5,51240.0,77.3508,77.4775,77.3313,77.4482,51240.0
2016-11-23 12:30:00,79.5,79.64,79.48,79.58,46714.0,77.4482,77.5846,77.4288,77.5262,46714.0
2016-11-23 12:35:00,79.58,79.63,79.52,79.63,14532.0,77.5262,77.5749,77.4677,77.5749,14532.0
2016-11-23 12:40:00,79.64,79.67,79.53,79.59,10535.0,77.5846,77.6138,77.4775,77.5359,10535.0
2016-11-23 12:45:00,79.59,79.66,79.59,79.63,8865.0,77.5359,77.6041,77.5359,77.5749,8865.0
2016-11-23 12:50:00,79.62,79.7,79.59,79.59,11203.0,77.5651,77.6431,77.5359,77.5359,11203.0
2016-11-23 12:55:00,79.6,79.6,79.53,79.55,11448.0,77.5457,77.5457,77.4775,77.4969,11448.0
2016-11-23 13:00:00,79.56,79.59,79.49,79.56,11528.0,77.5067,77.5359,77.4385,77.5067,11528.0
2016-11-23 13:05:00,79.57,79.61,79.44,79.5,62780.0,77.5164,77.5554,77.3898,77.4482,62780.0
2016-11-23 13:10:00,79.5,79.54,79.45,79.45,9882.0,77.4482,77.4872,77.3995,77.3995,9882.0
2016-11-23 13:15:00,79.46,79.56,79.46,79.56,14348.0,77.4093,77.5067,77.4093,77.5067,14348.0
2016-11-23 13:20:00,79.56,79.57,79.45,79.48,18901.0,77.5067,77.5164,77.3995,77.4288,18901.0
2016-11-23 13:25:00,79.48,79.56,79.38,79.44,14347.0,77.4288,77.5067,77.3313,77.3898,14347.0
2016-11-23 13:30:00,79.46,79.58,79.45,79.56,17707.0,77.4093,77.5262,77.3995,77.5067,17707.0
2016-11-23 13:35:00,79.55,79.61,79.55,79.58,13918.0,77.4969,77.5554,77.4969,77.5262,13918.0
2016-11-23 13:40:00,79.6,79.61,79.51,79.54,8113.0,77.5457,77.5554,77.458,77.4872,8113.0
2016-11-23 13:45:00,79.56,79.56,79.39,79.4,20233.0,77.5067,77.5067,77.3411,77.3508,20233.0
2016-11-23 13:50:00,79.4,79.48,79.39,79.41,16389.0,77.3508,77.4288,77.3411,77.3606,16389.0
2016-11-23 13:55:00,79.4,79.41,79.27,79.29,10028.0,77.3508,77.3606,77.2242,77.2437,10028.0
2016-11-23 14:00:00,79.28,79.33,79.18,79.28,14583.0,77.2339,77.2826,77.1365,77.2339,14583.0
2016-11-23 14:05:00,79.31,79.43,79.29,79.31,17228.0,77.2631,77.38,77.2437,77.2631,17228.0
2016-11-23 14:10:00,79.3,79.42,79.25,79.36,17357.0,77.2534,77.3703,77.2047,77.3118,17357.0
2016-11-23 14:15:00,79.33,79.41,79.31,79.36,12746.0,77.2826,77.3606,77.2631,77.3118,12746.0
2016-11-23 14:20:00,79.35,79.38,79.27,79.3,15777.0,77.3021,77.3313,77.2242,77.2534,15777.0
2016-11-23 14:25:00,79.29,79.37,79.29,79.32,17710.0,77.2437,77.3216,77.2437,77.2729,17710.0
2016-11-23 14:30:00,79.32,79.38,79.31,79.34,14535.0,77.2729,77.3313,77.2631,77.2924,14535.0
2016-11-23 14:35:00,79.34,79.34,79.22,79.29,16726.0,77.2924,77.2924,77.1755,77.2437,16726.0
2016-11-23 14:40:00,79.28,79.28,79.21,79.23,15953.0,77.2339,77.2339,77.1657,77.1852,15953.0
2016-11-23 14:45:00,79.23,79.28,79.18,79.25,14973.0,77.1852,77.2339,77.1365,77.2047,14973.0
2016-11-23 14:50:00,79.26,79.29,79.22,79.25,18866.0,77.2144,77.2437,77.1755,77.2047,18866.0
2016-11-23 14:55:00,79.23,79.26,79.19,79.23,10114.0,77.1852,77.2144,77.1462,77.1852,10114.0
2016-11-23 15:00:00,79.24,79.26,79.19,79.23,15390.0,77.1949,77.2144,77.1462,77.1852,15390.0
2016-11-23 15:05:00,79.24,79.25,79.12,79.14,22370.0,77.1949,77.2047,77.078,77.0975,22370.0
2016-11-23 15:10:00,79.14,79.17,79.07,79.09,27357.0,77.0975,77.1268,77.0293,77.0488,27357.0
2016-11-23 15:15:00,79.09,79.11,79.01,79.02,36251.0,77.0488,77.0683,76.9709,76.9806,36251.0
2016-11-23 15:20:00,79.03,79.04,78.95,79.0,55019.0,76.9904,77.0001,76.9124,76.9611,55019.0
2016-11-23 15:25:00,79.0,79.13,78.96,79.08,38913.0,76.9611,77.0878,76.9222,77.0391,38913.0
2016-11-23 15:30:00,79.08,79.18,79.08,79.15,23151.0,77.0391,77.1365,77.0391,77.1073,23151.0
2016-11-23 15:35:00,79.15,79.22,79.14,79.16,29709.0,77.1073,77.1755,77.0975,77.117,29709.0
2016-11-23 15:40:00,79.15,79.25,79.15,79.18,48680.0,77.1073,77.2047,77.1073,77.1365,48680.0
2016-11-23 15:45:00,79.18,79.25,79.16,79.16,37690.0,77.1365,77.2047,77.117,77.117,37690.0
2016-11-23 15:50:00,79.17,79.31,79.16,79.28,65927.0,77.1268,77.2631,77.117,77.2339,65927.0
2016-11-23 15:55:00,79.29,79.37,79.27,79.35,151248.0,77.2437,77.3216,77.2242,77.3021,151248.0
2016-11-25 09:30:00,79.18,79.53,78.54,78.66,54721.0,77.1365,77.4775,76.513,76.6299,54721.0
2016-11-25 09:35:00,78.68,79.39,78.68,79.34,21663.0,76.6494,77.3411,76.6494,77.2924,21663.0
2016-11-25 09:40:00,79.37,79.49,79.31,79.44,8368.0,77.3216,77.4385,77.2631,77.3898,8368.0
2016-11-25 09:45:00,79.42,79.74,79.37,79.7,14160.0,77.3703,77.682,77.3216,77.6431,14160.0
2016-11-25 09:50:00,79.7,79.76,79.33,79.48,10649.0,77.6431,77.7015,77.2826,77.4288,10649.0
2016-11-25 09:55:00,79.53,79.92,79.52,79.83,11252.0,77.4775,77.8574,77.4677,77.7697,11252.0
2016-11-25 10:00:00,79.78,79.79,79.58,79.61,14482.0,77.721,77.7308,77.5262,77.5554,14482.0
2016-11-25 10:05:00,79.59,79.71,79.39,79.4,11000.0,77.5359,77.6528,77.3411,77.3508,11000.0
2016-11-25 10:10:00,79.36,79.42,79.27,79.33,10900.0,77.3118,77.3703,77.2242,77.2826,10900.0
2016-11-25 10:15:00,79.33,79.4,79.22,79.23,9681.0,77.2826,77.3508,77.1755,77.1852,9681.0
2016-11-25 10:20:00,79.15,79.28,79.11,79.11,11500.0,77.1073,77.2339,77.0683,77.0683,11500.0
2016-11-25 10:25:00,79.13,79.38,79.13,79.38,14911.0,77.0878,77.3313,77.0878,77.3313,14911.0
2016-11-25 10:30:00,79.41,79.45,79.3,79.43,4450.0,77.3606,77.3995,77.2534,77.38,4450.0
2016-11-25 10:35:00,79.42,79.46,79.26,79.39,8397.0,77.3703,77.4093,77.2144,77.3411,8397.0
2016-11-25 10:40:00,79.38,79.41,79.3,79.41,5720.0,77.3313,77.3606,77.2534,77.3606,5720.0
2016-11-25 10:45:00,79.44,79.46,79.2,79.3,7540.0,77.3898,77.4093,77.156,77.2534,7540.0
2016-11-25 10:50:00,79.3,79.31,79.25,79.29,7917.0,77.2534,77.2631,77.2047,77.2437,7917.0
2016-11-25 10:55:00,79.27,79.46,79.27,79.45,16207.0,77.2242,77.4093,77.2242,77.3995,16207.0
2016-11-25 11:00:00,79.45,79.47,79.35,79.37,6700.0,77.3995,77.419,77.3021,77.3216,6700.0
2016-11-25 11:05:00,79.38,79.41,79.25,79.25,7950.0,77.3313,77.3606,77.2047,77.2047,7950.0
2016-11-25 11:10:00,79.22,79.27,79.09,79.09,11260.0,77.1755,77.2242,77.0488,77.0488,11260.0
2016-11-25 11:15:00,79.1,79.16,79.07,79.07,15683.0,77.0586,77.117,77.0293,77.0293,15683.0
2016-11-25 11:20:00,79.05,79.06,78.98,78.98,27308.0,77.0099,77.0196,76.9417,76.9417,27308.0
2016-11-25 11:25:00,79.0,79.28,78.98,79.28,18825.0,76.9611,77.2339,76.9417,77.2339,18825.0
2016-11-25 11:30:00,79.28,79.33,79.14,79.18,13437.0,77.2339,77.2826,77.0975,77.1365,13437.0
2016-11-25 11:35:00,79.16,79.17,79.06,79.16,5390.0,77.117,77.1268,77.0196,77.117,5390.0
2016-11-25 11:40:00,79.17,79.24,79.14,79.14,3882.0,77.1268,77.1949,77.0975,77.0975,3882.0
2016-11-25 11:45:00,79.14,79.17,79.09,79.15,17191.0,77.0975,77.1268,77.0488,77.1073,17191.0
2016-11-25 11:50:00,79.17,79.25,79.16,79.17,8664.0,77.1268,77.2047,77.117,77.1268,8664.0
2016-11-25 11:55:00,79.16,79.24,79.14,79.17,7100.0,77.117,77.1949,77.0975,77.1268,7100.0
2016-11-25 12:00:00,79.17,79.17,79.12,79.14,6431.0,77.1268,77.1268,77.078,77.0975,6431.0
2016-11-25 12:05:00,79.14,79.14,78.95,78.95,24430.0,77.0975,77.0975,76.9124,76.9124,24430.0
2016-11-25 12:10:00,78.95,79.04,78.94,79.0,25547.0,76.9124,77.0001,76.9027,76.9611,25547.0
2016-11-25 12:15:00,79.0,79.05,79.0,79.02,11300.0,76.9611,77.0099,76.9611,76.9806,11300.0
2016-11-25 12:20:00,79.03,79.09,79.03,79.07,9655.0,76.9904,77.0488,76.9904,77.0293,9655.0
2016-11-25 12:25:00,79.08,79.14,79.08,79.11,7550.0,77.0391,77.0975,77.0391,77.0683,7550.0
2016-11-25 12:30:00,79.11,79.11,79.02,79.03,20534.0,77.0683,77.0683,76.9806,76.9904,20534.0
2016-11-25 12:35:00,79.03,79.04,78.99,79.02,12417.0,76.9904,77.0001,76.9514,76.9806,12417.0
2016-11-25 12:40:00,79.02,79.08,79.01,79.05,13792.0,76.9806,77.0391,76.9709,77.0099,13792.0
2016-11-25 12:45:00,79.06,79.1,79.01,79.07,10757.0,77.0196,77.0586,76.9709,77.0293,10757.0
2016-11-25 12:50:00,79.07,79.23,79.07,79.2,21153.0,77.0293,77.1852,77.0293,77.156,21153.0
2016-11-25 12:55:00,79.21,79.21,79.06,79.17,62815.0,77.1657,77.1657,77.0196,77.1268,62815.0
2016-11-28 09:30:00,79.42,79.52,79.11,79.11,50901.0,77.3703,77.4677,77.0683,77.0683,50901.0
2016-11-28 09:35:00,79.06,79.32,79.03,79.24,34293.0,77.0196,77.2729,76.9904,77.1949,34293.0
2016-11-28 09:40:00,79.33,79.35,78.79,78.94,36277.0,77.2826,77.3021,76.7566,76.9027,36277.0
2016-11-28 09:45:00,78.94,79.17,78.93,79.17,35619.0,76.9027,77.1268,76.8929,77.1268,35619.0
2016-11-28 09:50:00,79.21,79.52,79.11,79.43,23317.0,77.1657,77.4677,77.0683,77.38,23317.0
2016-11-28 09:55:00,79.45,79.56,79.36,79.44,142475.0,77.3995,77.5067,77.3118,77.3898,142475.0
2016-11-28 10:00:00,79.44,79.47,79.17,79.22,16800.0,77.3898,77.419,77.1268,77.1755,16800.0
2016-11-28 10:05:00,79.26,79.28,78.98,79.15,43025.0,77.2144,77.2339,76.9417,77.1073,43025.0
2016-11-28 10:10:00,79.16,79.26,79.07,79.1,13288.0,77.117,77.2144,77.0293,77.0586,13288.0
2016-11-28 10:15:00,79.07,79.08,78.85,78.87,13316.0,77.0293,77.0391,76.815,76.8345,13316.0
2016-11-28 10:20:00,78.86,79.05,78.81,78.94,10463.0,76.8248,77.0099,76.776,76.9027,10463.0
2016-11-28 10:25:00,78.95,79.08,78.94,79.06,20316.0,76.9124,77.0391,76.9027,77.0196,20316.0
2016-11-28 10:30:00,79.06,79.23,79.04,79.08,19097.0,77.0196,77.1852,77.0001,77.0391,19097.0
2016-11-28 10:35:00,79.08,79.15,79.07,79.15,7916.0,77.0391,77.1073,77.0293,77.1073,7916.0
2016-11-28 10:40:00,79.13,79.21,78.98,79.03,12000.0,77.0878,77.1657,76.9417,76.9904,12000.0
2016-11-28 10:45:00,79.01,79.08,78.99,79.05,14917.0,76.9709,77.0391,76.9514,77.0099,14917.0
2016-11-28 10:50:00,79.05,79.1,78.96,79.07,9732.0,77.0099,77.0586,76.9222,77.0293,9732.0
2016-11-28 10:55:00,79.09,79.1,78.94,79.05,11110.0,77.0488,77.0586,76.9027,77.0099,11110.0
2016-11-28 11:00:00,79.04,79.08,78.95,78.99,14102.0,77.0001,77.0391,76.9124,76.9514,14102.0
2016-11-28 11:05:00,78.98,79.02,78.94,79.0,12670.0,76.9417,76.9806,76.9027,76.9611,12670.0
2016-11-28 11:10:00,79.01,79.03,78.93,79.03,13364.0,76.9709,76.9904,76.8929,76.9904,13364.0
2016-11-28 11:15:00,79.03,79.07,78.98,79.0,16569.0,76.9904,77.0293,76.9417,76.9611,16569.0
2016-11-28 11:20:00,79.0,79.04,78.9,78.97,13561.0,76.9611,77.0001,76.8637,76.9319,13561.0
2016-11-28 11:25:00,78.98,79.05,78.94,79.02,11714.0,76.9417,77.0099,76.9027,76.9806,11714.0
2016-11-28 11:30:00,79.01,79.07,78.98,79.06,23222.0,76.9709,77.0293,76.9417,77.0196,23222.0
2016-11-28 11:35:00,79.04,79.1,79.01,79.06,25961.0,77.0001,77.0586,76.9709,77.0196,25961.0
2016-11-28 11:40:00,79.08,79.1,79.04,79.04,12975.0,77.0391,77.0586,77.0001,77.0001,12975.0
2016-11-28 11:45:00,79.04,79.08,79.02,79.02,11219.0,77.0001,77.0391,76.9806,76.9806,11219.0
2016-11-28 11:50:00,79.04,79.07,79.01,79.03,10585.0,77.0001,77.0293,76.9709,76.9904,10585.0
2016-11-28 11:55:00,79.03,79.08,79.03,79.07,11903.0,76.9904,77.0391,76.9904,77.0293,11903.0
2016-11-28 12:00:00,79.08,79.16,79.06,79.08,16148.0,77.0391,77.117,77.0196,77.0391,16148.0
2016-11-28 12:05:00,79.08,79.09,78.99,78.99,14924.0,77.0391,77.0488,76.9514,76.9514,14924.0
2016-11-28 12:10:00,78.97,79.0,78.85,78.85,8200.0,76.9319,76.9611,76.815,76.815,8200.0
2016-11-28 12:15:00,78.84,78.91,78.82,78.91,5266.0,76.8053,76.8735,76.7858,76.8735,5266.0
2016-11-28 12:20:00,78.91,78.92,78.83,78.89,10688.0,76.8735,76.8832,76.7955,76.854,10688.0
2016-11-28 12:25:00,78.88,78.9,78.85,78.88,12022.0,76.8442,76.8637,76.815,76.8442,12022.0
2016-11-28 12:30:00,78.86,78.92,78.83,78.9,11676.0,76.8248,76.8832,76.7955,76.8637,11676.0
2016-11-28 12:35:00,78.91,78.94,78.88,78.9,8562.0,76.8735,76.9027,76.8442,76.8637,8562.0
2016-11-28 12:40:00,78.9,78.9,78.73,78.75,12644.0,76.8637,76.8637,76.6981,76.7176,12644.0
2016-11-28 12:45:00,78.74,78.81,78.73,78.8,10507.0,76.7079,76.776,76.6981,76.7663,10507.0
2016-11-28 12:50:00,78.79,78.84,78.77,78.78,9144.0,76.7566,76.8053,76.7371,76.7468,9144.0
2016-11-28 12:55:00,78.77,78.81,78.76,78.79,7700.0,76.7371,76.776,76.7273,76.7566,7700.0
2016-11-28 13:00:00,78.79,78.82,78.75,78.77,11456.0,76.7566,76.7858,76.7176,76.7371,11456.0
2016-11-28 13:05:00,78.75,78.81,78.75,78.77,7311.0,76.7176,76.776,76.7176,76.7371,7311.0
2016-11-28 13:10:00,78.77,78.85,78.73,78.83,12170.0,76.7371,76.815,76.6981,76.7955,12170.0
2016-11-28 13:15:00,78.81,78.88,78.71,78.73,12840.0,76.776,76.8442,76.6786,76.6981,12840.0
2016-11-28 13:20:00,78.75,78.78,78.65,78.7,23039.0,76.7176,76.7468,76.6202,76.6689,23039.0
2016-11-28 13:25:00,78.67,78.71,78.67,78.68,12545.0,76.6397,76.6786,76.6397,76.6494,12545.0
2016-11-28 13:30:00,78.68,78.69,78.62,78.68,11858.0,76.6494,76.6591,76.5909,76.6494,11858.0
2016-11-28 13:35:00,78.68,78.72,78.66,78.7,23676.0,76.6494,76.6884,76.6299,76.6689,23676.0
2016-11-28 13:40:00,78.7,78.7,78.59,78.6,10650.0,76.6689,76.6689,76.5617,76.5715,10650.0
2016-11-28 13:45:00,78.59,78.63,78.58,78.62,10067.0,76.5617,76.6007,76.552,76.5909,10067.0
2016-11-28 13:50:00,78.62,78.66,78.58,78.59,11715.0,76.5909,76.6299,76.552,76.5617,11715.0
2016-11-28 13:55:00,78.6,78.64,78.53,78.54,20080.0,76.5715,76.6104,76.5033,76.513,20080.0
2016-11-28 14:00:00,78.55,78.71,78.55,78.7,17070.0,76.5228,76.6786,76.5228,76.6689,17070.0
2016-11-28 14:05:00,78.71,78.88,78.71,78.82,19272.0,76.6786,76.8442,76.6786,76.7858,19272.0
2016-11-28 14:10:00,78.8,78.88,78.76,78.87,12373.0,76.7663,76.8442,76.7273,76.8345,12373.0
2016-11-28 14:15:00,78.87,78.96,78.87,78.9,35657.0,76.8345,76.9222,76.8345,76.8637,35657.0
2016-11-28 14:20:00,78.89,78.92,78.86,78.91,22819.0,76.854,76.8832,76.8248,76.8735,22819.0
2016-11-28 14:25:00,78.91,78.91,78.83,78.88,13000.0,76.8735,76.8735,76.7955,76.8442,13000.0
2016-11-28 14:30:00,78.87,78.91,78.85,78.9,17194.0,76.8345,76.8735,76.815,76.8637,17194.0
2016-11-28 14:35:00,78.89,78.92,78.82,78.84,16937.0,76.854,76.8832,76.7858,76.8053,16937.0
2016-11-28 14:40:00,78.84,78.86,78.78,78.79,12482.0,76.8053,76.8248,76.7468,76.7566,12482.0
2016-11-28 14:45:00,78.8,78.83,78.71,78.72,35678.0,76.7663,76.7955,76.6786,76.6884,35678.0
2016-11-28 14:50:00,78.72,78.78,78.71,78.74,13234.0,76.6884,76.7468,76.6786,76.7079,13234.0
2016-11-28 14:55:00,78.76,78.81,78.73,78.75,44667.0,76.7273,76.776,76.6981,76.7176,44667.0
2016-11-28 15:00:00,78.77,78.92,78.71,78.9,17157.0,76.7371,76.8832,76.6786,76.8637,17157.0
2016-11-28 15:05:00,78.9,78.9,78.79,78.86,33242.0,76.8637,76.8637,76.7566,76.8248,33242.0
2016-11-28 15:10:00,78.85,78.87,78.81,78.81,22097.0,76.815,76.8345,76.776,76.776,22097.0
2016-11-28 15:15:00,78.81,78.84,78.77,78.77,19951.0,76.776,76.8053,76.7371,76.7371,19951.0
2016-11-28 15:20:00,78.78,78.78,78.72,78.74,19013.0,76.7468,76.7468,76.6884,76.7079,19013.0
2016-11-28 15:25:00,78.73,78.74,78.65,78.65,22464.0,76.6981,76.7079,76.6202,76.6202,22464.0
2016-11-28 15:30:00,78.66,78.67,78.61,78.63,44086.0,76.6299,76.6397,76.5812,76.6007,44086.0
2016-11-28 15:35:00,78.64,78.68,78.64,78.64,24697.0,76.6104,76.6494,76.6104,76.6104,24697.0
2016-11-28 15:40:00,78.65,78.69,78.63,78.65,32572.0,76.6202,76.6591,76.6007,76.6202,32572.0
2016-11-28 15:45:00,78.66,78.66,78.63,78.65,42224.0,76.6299,76.6299,76.6007,76.6202,42224.0
2016-11-28 15:50:00,78.67,78.78,78.63,78.78,49437.0,76.6397,76.7468,76.6007,76.7468,49437.0
2016-11-28 15:55:00,78.78,78.78,78.7,78.73,97486.0,76.7468,76.7468,76.6689,76.6981,97486.0
2016-11-29 09:30:00,78.95,79.49,78.93,79.26,69985.0,76.9124,77.4385,76.8929,77.2144,69985.0
2016-11-29 09:35:00,79.35,79.75,79.3,79.61,26725.0,77.3021,77.6918,77.2534,77.5554,26725.0
2016-11-29 09:40:00,79.66,79.87,79.47,79.73,32864.0,77.6041,77.8087,77.419,77.6723,32864.0
2016-11-29 09:45:00,79.73,79.93,79.62,79.66,31657.0,77.6723,77.8671,77.5651,77.6041,31657.0
2016-11-29 09:50:00,79.66,79.78,79.54,79.58,23582.0,77.6041,77.721,77.4872,77.5262,23582.0
2016-11-29 09:55:00,79.61,79.76,79.54,79.71,15897.0,77.5554,77.7015,77.4872,77.6528,15897.0
2016-11-29 10:00:00,79.73,80.19,79.69,80.19,74006.0,77.6723,78.1204,77.6333,78.1204,74006.0
2016-11-29 10:05:00,80.23,80.61,80.21,80.57,53260.0,78.1594,78.5296,78.1399,78.4906,53260.0
2016-11-29 10:10:00,80.58,80.71,80.56,80.66,38227.0,78.5004,78.627,78.4809,78.5783,38227.0
2016-11-29 10:15:00,80.65,80.65,80.51,80.63,27695.0,78.5686,78.5686,78.4322,78.5491,27695.0
2016-11-29 10:20:00,80.65,81.04,80.65,80.94,46632.0,78.5686,78.9485,78.5686,78.8511,46632.0
2016-11-29 10:25:00,80.93,81.02,80.82,80.97,24985.0,78.8413,78.929,78.7342,78.8803,24985.0
2016-11-29 10:30:00,80.99,81.02,80.83,80.93,41979.0,78.8998,78.929,78.7439,78.8413,41979.0
2016-11-29 10:35:00,80.95,81.02,80.9,80.92,21636.0,78.8608,78.929,78.8121,78.8316,21636.0
2016-11-29 10:40:00,80.94,80.95,80.68,80.83,22741.0,78.8511,78.8608,78.5978,78.7439,22741.0
2016-11-29 10:45:00,80.81,80.86,80.71,80.81,20698.0,78.7244,78.7731,78.627,78.7244,20698.0
2016-11-29 10:50:00,80.81,80.9,80.77,80.89,19727.0,78.7244,78.8121,78.6855,78.8024,19727.0
2016-11-29 10:55:00,80.89,81.04,80.83,80.87,26905.0,78.8024,78.9485,78.7439,78.7829,26905.0
2016-11-29 11:00:00,80.86,80.9,80.81,80.84,25107.0,78.7731,78.8121,78.7244,78.7537,25107.0
2016-11-29 11:05:00,80.84,81.06,80.84,81.03,23425.0,78.7537,78.968,78.7537,78.9387,23425.0
2016-11-29 11:10:00,81.04,81.04,80.95,81.01,30388.0,78.9485,78.9485,78.8608,78.9193,30388.0
2016-11-29 11:15:00,81.02,81.12,81.01,81.07,41554.0,78.929,79.0264,78.9193,78.9777,41554.0
2016-11-29 11:20:00,81.07,81.09,80.96,80.97,50670.0,78.9777,78.9972,78.8706,78.8803,50670.0
2016-11-29 11:25:00,80.98,80.99,80.89,80.94,15347.0,78.89,78.8998,78.8024,78.8511,15347.0
2016-11-29 11:30:00,80.94,81.13,80.93,81.13,21989.0,78.8511,79.0362,78.8413,79.0362,21989.0
2016-11-29 11:35:00,81.14,81.22,81.02,81.19,53624.0,79.0459,79.1238,78.929,79.0946,53624.0
2016-11-29 11:40:00,81.18,81.3,81.12,81.26,20857.0,79.0849,79.2018,79.0264,79.1628,20857.0
2016-11-29 11:45:00,81.24,81.4,81.23,81.32,25703.0,79.1433,79.2992,79.1336,79.2213,25703.0
2016-11-29 11:50:00,81.34,81.38,81.27,81.33,21212.0,79.2407,79.2797,79.1726,79.231,21212.0
2016-11-29 11:55:00,81.31,81.33,81.15,81.21,29688.0,79.2115,79.231,79.0557,79.1141,29688.0
2016-11-29 12:00:00,81.25,81.37,81.21,81.37,11399.0,79.1531,79.27,79.1141,79.27,11399.0
2016-11-29 12:05:00,81.38,81.41,81.31,81.33,27941.0,79.2797,79.3089,79.2115,79.231,27941.0
2016-11-29 12:10:00,81.35,81.36,81.18,81.23,12940.0,79.2505,79.2602,79.0849,79.1336,12940.0
2016-11-29 12:15:00,81.21,81.24,81.14,81.23,23272.0,79.1141,79.1433,79.0459,79.1336,23272.0
2016-11-29 12:20:00,81.24,81.26,81.04,81.07,14900.0,79.1433,79.1628,78.9485,78.9777,14900.0
2016-11-29 12:25:00,81.07,81.11,81.02,81.02,24287.0,78.9777,79.0167,78.929,78.929,24287.0
2016-11-29 12:30:00,81.03,81.05,80.81,80.81,36177.0,78.9387,78.9582,78.7244,78.7244,36177.0
2016-11-29 12:35:00,80.83,80.88,80.64,80.88,139583.0,78.7439,78.7926,78.5588,78.7926,139583.0
2016-11-29 12:40:00,80.86,80.99,80.86,80.94,36269.0,78.7731,78.8998,78.7731,78.8511,36269.0
2016-11-29 12:45:00,80.94,81.01,80.93,80.94,22687.0,78.8511,78.9193,78.8413,78.8511,22687.0
2016-11-29 12:50:00,80.94,80.97,80.89,80.94,22992.0,78.8511,78.8803,78.8024,78.8511,22992.0
2016-11-29 12:55:00,80.95,80.99,80.89,80.97,11716.0,78.8608,78.8998,78.8024,78.8803,11716.0
2016-11-29 13:00:00,80.95,81.03,80.92,81.02,33819.0,78.8608,78.9387,78.8316,78.929,33819.0
2016-11-29 13:05:00,81.01,81.15,80.92,81.15,17225.0,78.9193,79.0557,78.8316,79.0557,17225.0
2016-11-29 13:10:00,81.17,81.27,81.1,81.18,17792.0,79.0751,79.1726,79.0069,79.0849,17792.0
2016-11-29 13:15:00,81.19,81.34,81.11,81.2,16399.0,79.0946,79.2407,79.0167,79.1044,16399.0
2016-11-29 13:20:00,81.18,81.27,81.14,81.18,12936.0,79.0849,79.1726,79.0459,79.0849,12936.0
2016-11-29 13:25:00,81.2,81.27,81.18,81.21,11796.0,79.1044,79.1726,79.0849,79.1141,11796.0
2016-11-29 13:30:00,81.25,81.3,81.2,81.21,10286.0,79.1531,79.2018,79.1044,79.1141,10286.0
2016-11-29 13:35:00,81.2,81.23,81.16,81.17,19249.0,79.1044,79.1336,79.0654,79.0751,19249.0
2016-11-29 13:40:00,81.17,81.29,81.16,81.25,21941.0,79.0751,79.192,79.0654,79.1531,21941.0
2016-11-29 13:45:00,81.24,81.49,81.19,81.46,32509.0,79.1433,79.3869,79.0946,79.3577,32509.0
2016-11-29 13:50:00,81.45,81.58,81.37,81.56,24107.0,79.3479,79.4746,79.27,79.4551,24107.0
2016-11-29 13:55:00,81.55,81.69,81.5,81.64,29818.0,79.4453,79.5817,79.3966,79.533,29818.0
2016-11-29 14:00:00,81.64,81.64,81.55,81.61,26416.0,79.533,79.533,79.4453,79.5038,26416.0
2016-11-29 14:05:00,81.61,81.64,81.5,81.62,23610.0,79.5038,79.533,79.3966,79.5135,23610.0
2016-11-29 14:10:00,81.63,81.66,81.58,81.6,40462.0,79.5233,79.5525,79.4746,79.494,40462.0
2016-11-29 14:15:00,81.6,81.62,81.49,81.54,31462.0,79.494,79.5135,79.3869,79.4356,31462.0
2016-11-29 14:20:00,81.54,81.58,81.49,81.58,22454.0,79.4356,79.4746,79.3869,79.4746,22454.0
2016-11-29 14:25:00,81.57,81.57,81.48,81.56,30994.0,79.4648,79.4648,79.3771,79.4551,30994.0
2016-11-29 14:30:00,81.54,81.61,81.5,81.58,28607.0,79.4356,79.5038,79.3966,79.4746,28607.0
2016-11-29 14:35:00,81.58,81.59,81.49,81.51,26685.0,79.4746,79.4843,79.3869,79.4064,26685.0
2016-11-29 14:40:00,81.5,81.62,81.48,81.52,33713.0,79.3966,79.5135,79.3771,79.4161,33713.0
2016-11-29 14:45:00,81.53,81.54,81.4,81.43,32010.0,79.4258,79.4356,79.2992,79.3284,32010.0
2016-11-29 14:50:00,81.44,81.53,81.42,81.5,29255.0,79.3382,79.4258,79.3187,79.3966,29255.0
2016-11-29 14:55:00,81.5,81.54,81.49,81.51,48751.0,79.3966,79.4356,79.3869,79.4064,48751.0
2016-11-29 15:00:00,81.51,81.53,81.45,81.48,33813.0,79.4064,79.4258,79.3479,79.3771,33813.0
2016-11-29 15:05:00,81.48,81.55,81.43,81.43,32029.0,79.3771,79.4453,79.3284,79.3284,32029.0
2016-11-29 15:10:00,81.42,81.42,81.21,81.3,51392.0,79.3187,79.3187,79.1141,79.2018,51392.0
2016-11-29 15:15:00,81.31,81.34,81.14,81.17,61079.0,79.2115,79.2407,79.0459,79.0751,61079.0
2016-11-29 15:20:00,81.17,81.23,81.14,81.19,43311.0,79.0751,79.1336,79.0459,79.0946,43311.0
2016-11-29 15:25:00,81.2,81.21,81.14,81.2,38534.0,79.1044,79.1141,79.0459,79.1044,38534.0
2016-11-29 15:30:00,81.2,81.28,81.14,81.28,50296.0,79.1044,79.1823,79.0459,79.1823,50296.0
2016-11-29 15:35:00,81.28,81.34,81.25,81.25,40908.0,79.1823,79.2407,79.1531,79.1531,40908.0
2016-11-29 15:40:00,81.26,81.3,81.25,81.26,44503.0,79.1628,79.2018,79.1531,79.1628,44503.0
2016-11-29 15:45:00,81.26,81.36,81.24,81.35,75000.0,79.1628,79.2602,79.1433,79.2505,75000.0
2016-11-29 15:50:00,81.37,81.38,81.32,81.35,89759.0,79.27,79.2797,79.2213,79.2505,89759.0
2016-11-29 15:55:00,81.34,81.38,81.32,81.37,125579.0,79.2407,79.2797,79.2213,79.27,125579.0
2016-11-30 09:30:00,81.39,81.39,80.31,80.34,95642.0,79.2895,79.2895,78.2373,78.2666,95642.0
2016-11-30 09:35:00,80.31,80.77,80.3,80.5,39944.0,78.2373,78.6855,78.2276,78.4224,39944.0
2016-11-30 09:40:00,80.61,81.06,80.58,81.06,31418.0,78.5296,78.968,78.5004,78.968,31418.0
2016-11-30 09:45:00,81.09,81.19,80.94,81.05,44097.0,78.9972,79.0946,78.8511,78.9582,44097.0
2016-11-30 09:50:00,81.05,81.16,80.9,81.03,35821.0,78.9582,79.0654,78.8121,78.9387,35821.0
2016-11-30 09:55:00,81.05,81.25,81.04,81.23,22725.0,78.9582,79.1531,78.9485,79.1336,22725.0
2016-11-30 10:00:00,81.25,81.25,80.62,80.67,24735.0,79.1531,79.1531,78.5393,78.588,24735.0
2016-11-30 10:05:00,80.61,80.8,80.59,80.72,33587.0,78.5296,78.7147,78.5101,78.6368,33587.0
2016-11-30 10:10:00,80.72,80.73,80.52,80.52,18862.0,78.6368,78.6465,78.4419,78.4419,18862.0
2016-11-30 10:15:00,80.55,80.6,80.27,80.29,24053.0,78.4711,78.5198,78.1984,78.2178,24053.0
2016-11-30 10:20:00,80.27,80.32,79.85,79.94,36837.0,78.1984,78.2471,77.7892,77.8769,36837.0
2016-11-30 10:25:00,79.96,80.24,79.93,80.22,22924.0,77.8964,78.1691,77.8671,78.1497,22924.0
2016-11-30 10:30:00,80.22,80.55,80.2,80.55,35158.0,78.1497,78.4711,78.1302,78.4711,35158.0
2016-11-30 10:35:00,80.53,80.53,80.34,80.5,18401.0,78.4517,78.4517,78.2666,78.4224,18401.0
2016-11-30 10:40:00,80.52,80.52,80.43,80.46,10000.0,78.4419,78.4419,78.3542,78.3835,10000.0
2016-11-30 10:45:00,80.43,80.43,80.25,80.43,24871.0,78.3542,78.3542,78.1789,78.3542,24871.0
2016-11-30 10:50:00,80.43,80.61,80.39,80.56,18197.0,78.3542,78.5296,78.3153,78.4809,18197.0
2016-11-30 10:55:00,80.56,80.69,80.52,80.69,22581.0,78.4809,78.6075,78.4419,78.6075,22581.0
2016-11-30 11:00:00,80.67,80.67,80.55,80.57,28050.0,78.588,78.588,78.4711,78.4906,28050.0
2016-11-30 11:05:00,80.57,80.76,80.57,80.71,25861.0,78.4906,78.6757,78.4906,78.627,25861.0
2016-11-30 11:10:00,80.73,80.74,80.64,80.69,32408.0,78.6465,78.6562,78.5588,78.6075,32408.0
2016-11-30 11:15:00,80.68,80.69,80.61,80.64,31220.0,78.5978,78.6075,78.5296,78.5588,31220.0
2016-11-30 11:20:00,80.63,80.78,80.62,80.7,21540.0,78.5491,78.6952,78.5393,78.6173,21540.0
2016-11-30 11:25:00,80.72,80.74,80.47,80.5,27530.0,78.6368,78.6562,78.3932,78.4224,27530.0
2016-11-30 11:30:00,80.51,80.74,80.47,80.73,24778.0,78.4322,78.6562,78.3932,78.6465,24778.0
2016-11-30 11:35:00,80.74,80.79,80.71,80.76,23421.0,78.6562,78.7049,78.627,78.6757,23421.0
2016-11-30 11:40:00,80.74,80.81,80.69,80.72,20924.0,78.6562,78.7244,78.6075,78.6368,20924.0
2016-11-30 11:45:00,80.69,80.69,80.49,80.52,14864.0,78.6075,78.6075,78.4127,78.4419,14864.0
2016-11-30 11:50:00,80.54,80.57,80.35,80.45,16748.0,78.4614,78.4906,78.2763,78.3737,16748.0
2016-11-30 11:55:00,80.44,80.45,80.2,80.28,35439.0,78.364,78.3737,78.1302,78.2081,35439.0
2016-11-30 12:00:00,80.28,80.43,80.25,80.29,35386.0,78.2081,78.3542,78.1789,78.2178,35386.0
2016-11-30 12:05:00,80.29,80.38,80.23,80.31,17832.0,78.2178,78.3055,78.1594,78.2373,17832.0
2016-11-30 12:10:00,80.31,80.35,80.27,80.3,10532.0,78.2373,78.2763,78.1984,78.2276,10532.0
2016-11-30 12:15:00,80.28,80.32,80.2,80.2,32739.0,78.2081,78.2471,78.1302,78.1302,32739.0
2016-11-30 12:20:00,80.2,80.24,80.18,80.22,10892.0,78.1302,78.1691,78.1107,78.1497,10892.0
2016-11-30 12:25:00,80.22,80.25,80.11,80.12,14812.0,78.1497,78.1789,78.0425,78.0522,14812.0
2016-11-30 12:30:00,80.13,80.14,80.03,80.1,34181.0,78.062,78.0717,77.9646,78.0328,34181.0
2016-11-30 12:35:00,80.08,80.15,80.04,80.14,23616.0,78.0133,78.0815,77.9743,78.0717,23616.0
2016-11-30 12:40:00,80.14,80.2,80.1,80.11,26153.0,78.0717,78.1302,78.0328,78.0425,26153.0
2016-11-30 12:45:00,80.11,80.15,80.06,80.08,11313.0,78.0425,78.0815,77.9938,78.0133,11313.0
2016-11-30 12:50:00,80.05,80.11,79.98,80.11,23651.0,77.984,78.0425,77.9158,78.0425,23651.0
2016-11-30 12:55:00,80.11,80.2,80.11,80.18,26499.0,78.0425,78.1302,78.0425,78.1107,26499.0
2016-11-30 13:00:00,80.17,80.18,79.99,79.99,17593.0,78.1009,78.1107,77.9256,77.9256,17593.0
2016-11-30 13:05:00,80.0,80.1,80.0,80.1,12188.0,77.9353,78.0328,77.9353,78.0328,12188.0
2016-11-30 13:10:00,80.1,80.37,80.1,80.33,63960.0,78.0328,78.2958,78.0328,78.2568,63960.0
2016-11-30 13:15:00,80.32,80.36,80.17,80.36,36317.0,78.2471,78.286,78.1009,78.286,36317.0
2016-11-30 13:20:00,80.33,80.36,80.24,80.3,12136.0,78.2568,78.286,78.1691,78.2276,12136.0
2016-11-30 13:25:00,80.3,80.37,80.24,80.32,27870.0,78.2276,78.2958,78.1691,78.2471,27870.0
2016-11-30 13:30:00,80.31,80.32,80.17,80.25,27981.0,78.2373,78.2471,78.1009,78.1789,27981.0
2016-11-30 13:35:00,80.28,80.29,80.18,80.26,31063.0,78.2081,78.2178,78.1107,78.1886,31063.0
2016-11-30 13:40:00,80.29,80.32,80.18,80.21,13729.0,78.2178,78.2471,78.1107,78.1399,13729.0
2016-11-30 13:45:00,80.22,80.4,80.21,80.4,49657.0,78.1497,78.325,78.1399,78.325,49657.0
2016-11-30 13:50:00,80.39,80.44,80.28,80.31,61040.0,78.3153,78.364,78.2081,78.2373,61040.0
2016-11-30 13:55:00,80.31,80.34,80.2,80.21,17983.0,78.2373,78.2666,78.1302,78.1399,17983.0
2016-11-30 14:00:00,80.21,80.25,80.14,80.24,25125.0,78.1399,78.1789,78.0717,78.1691,25125.0
2016-11-30 14:05:00,80.24,80.25,79.92,79.92,24699.0,78.1691,78.1789,77.8574,77.8574,24699.0
2016-11-30 14:10:00,79.93,79.95,79.68,79.68,25599.0,77.8671,77.8866,77.6236,77.6236,25599.0
2016-11-30 14:15:00,79.68,79.69,79.5,79.57,34446.0,77.6236,77.6333,77.4482,77.5164,34446.0
2016-11-30 14:20:00,79.58,79.65,79.52,79.52,53577.0,77.5262,77.5944,77.4677,77.4677,53577.0
2016-11-30 14:25:00,79.52,79.53,79.33,79.49,29080.0,77.4677,77.4775,77.2826,77.4385,29080.0
2016-11-30 14:30:00,79.46,79.52,79.37,79.37,27206.0,77.4093,77.4677,77.3216,77.3216,27206.0
2016-11-30 14:35:00,79.38,79.46,79.36,79.4,20486.0,77.3313,77.4093,77.3118,77.3508,20486.0
2016-11-30 14:40:00,79.41,79.46,79.39,79.39,20535.0,77.3606,77.4093,77.3411,77.3411,20535.0
2016-11-30 14:45:00,79.39,79.39,79.26,79.28,43556.0,77.3411,77.3411,77.2144,77.2339,43556.0
2016-11-30 14:50:00,79.27,79.41,79.27,79.31,27157.0,77.2242,77.3606,77.2242,77.2631,27157.0
2016-11-30 14:55:00,79.3,79.3,79.15,79.17,32163.0,77.2534,77.2534,77.1073,77.1268,32163.0
2016-11-30 15:00:00,79.18,79.36,79.17,79.34,47075.0,77.1365,77.3118,77.1268,77.2924,47075.0
2016-11-30 15:05:00,79.34,79.37,79.25,79.26,32157.0,77.2924,77.3216,77.2047,77.2144,32157.0
2016-11-30 15:10:00,79.26,79.37,79.25,79.35,45531.0,77.2144,77.3216,77.2047,77.3021,45531.0
2016-11-30 15:15:00,79.36,79.39,79.24,79.29,39204.0,77.3118,77.3411,77.1949,77.2437,39204.0
2016-11-30 15:20:00,79.3,79.44,79.3,79.4,33748.0,77.2534,77.3898,77.2534,77.3508,33748.0
2016-11-30 15:25:00,79.41,79.53,79.41,79.49,25247.0,77.3606,77.4775,77.3606,77.4385,25247.0
2016-11-30 15:30:00,79.49,79.51,79.41,79.43,39649.0,77.4385,77.458,77.3606,77.38,39649.0
2016-11-30 15:35:00,79.42,79.42,79.32,79.38,34516.0,77.3703,77.3703,77.2729,77.3313,34516.0
2016-11-30 15:40:00,79.39,79.43,79.36,79.37,33136.0,77.3411,77.38,77.3118,77.3216,33136.0
2016-11-30 15:45:00,79.36,79.36,79.3,79.35,39979.0,77.3118,77.3118,77.2534,77.3021,39979.0
2016-11-30 15:50:00,79.36,79.42,79.31,79.37,118267.0,77.3118,77.3703,77.2631,77.3216,118267.0
2016-11-30 15:55:00,79.37,79.38,79.2,79.25,169403.0,77.3216,77.3313,77.156,77.2047,169403.0
2016-12-01 09:30:00,79.25,79.28,77.9,78.38,159822.0,77.2047,77.2339,75.8895,76.3571,159822.0
2016-12-01 09:35:00,78.3,78.7,77.84,77.94,86571.0,76.2792,76.6689,75.8311,75.9285,86571.0
2016-12-01 09:40:00,77.94,78.49,77.86,77.88,88787.0,75.9285,76.4643,75.8506,75.87,88787.0
2016-12-01 09:45:00,77.92,78.21,77.63,77.97,84697.0,75.909,76.1915,75.6265,75.9577,84697.0
2016-12-01 09:50:00,77.99,77.99,77.19,77.25,64993.0,75.9772,75.9772,75.1979,75.2563,64993.0
2016-12-01 09:55:00,77.22,77.94,77.17,77.87,54912.0,75.2271,75.9285,75.1784,75.8603,54912.0
2016-12-01 10:00:00,77.78,77.94,77.66,77.68,42318.0,75.7726,75.9285,75.6557,75.6752,42318.0
2016-12-01 10:05:00,77.68,77.82,77.41,77.5,61132.0,75.6752,75.8116,75.4122,75.4999,61132.0
2016-12-01 10:10:00,77.47,77.5,77.14,77.25,89789.0,75.4706,75.4999,75.1491,75.2563,89789.0
2016-12-01 10:15:00,77.25,77.3,77.14,77.17,25567.0,75.2563,75.305,75.1491,75.1784,25567.0
2016-12-01 10:20:00,77.14,77.14,76.7,76.86,61860.0,75.1491,75.1491,74.7205,74.8764,61860.0
2016-12-01 10:25:00,76.89,77.07,76.7,76.9,41458.0,74.9056,75.081,74.7205,74.9153,41458.0
2016-12-01 10:30:00,76.87,76.99,76.66,76.72,64179.0,74.8861,75.003,74.6815,74.74,64179.0
2016-12-01 10:35:00,76.69,76.88,76.51,76.6,83171.0,74.7108,74.8959,74.5354,74.6231,83171.0
2016-12-01 10:40:00,76.61,76.62,76.25,76.51,66810.0,74.6328,74.6426,74.2821,74.5354,66810.0
2016-12-01 10:45:00,76.48,76.57,76.09,76.11,94786.0,74.5062,74.5939,74.1262,74.1457,94786.0
2016-12-01 10:50:00,76.12,76.2,75.89,75.97,66634.0,74.1555,74.2334,73.9314,74.0093,66634.0
2016-12-01 10:55:00,75.95,76.07,75.6,76.07,78944.0,73.9899,74.1068,73.6489,74.1068,78944.0
2016-12-01 11:00:00,76.1,76.49,76.08,76.45,47601.0,74.136,74.5159,74.1165,74.477,47601.0
2016-12-01 11:05:00,76.44,76.82,76.35,76.8,84877.0,74.4672,74.8374,74.3795,74.8179,84877.0
2016-12-01 11:10:00,76.83,76.85,76.65,76.77,28114.0,74.8471,74.8666,74.6718,74.7887,28114.0
2016-12-01 11:15:00,76.74,76.9,76.62,76.85,102463.0,74.7595,74.9153,74.6426,74.8666,102463.0
2016-12-01 11:20:00,76.82,76.9,76.72,76.9,52053.0,74.8374,74.9153,74.74,74.9153,52053.0
2016-12-01 11:25:00,76.93,77.06,76.76,76.88,33096.0,74.9446,75.0712,74.779,74.8959,33096.0
2016-12-01 11:30:00,76.91,77.09,76.76,77.08,66272.0,74.9251,75.1004,74.779,75.0907,66272.0
2016-12-01 11:35:00,77.03,77.05,76.95,76.99,38602.0,75.042,75.0615,74.964,75.003,38602.0
2016-12-01 11:40:00,77.0,77.27,76.96,77.17,42011.0,75.0128,75.2758,74.9738,75.1784,42011.0
2016-12-01 11:45:00,77.19,77.37,77.16,77.25,34120.0,75.1979,75.3732,75.1686,75.2563,34120.0
2016-12-01 11:50:00,77.29,77.35,77.25,77.35,34201.0,75.2953,75.3537,75.2563,75.3537,34201.0
2016-12-01 11:55:00,77.34,77.39,77.24,77.34,51114.0,75.344,75.3927,75.2466,75.344,51114.0
2016-12-01 12:00:00,77.35,77.35,77.15,77.15,49423.0,75.3537,75.3537,75.1589,75.1589,49423.0
2016-12-01 12:05:00,77.17,77.25,77.12,77.15,13496.0,75.1784,75.2563,75.1297,75.1589,13496.0
2016-12-01 12:10:00,77.14,77.18,76.88,77.11,24659.0,75.1491,75.1881,74.8959,75.1199,24659.0
2016-12-01 12:15:00,77.08,77.14,77.01,77.05,12870.0,75.0907,75.1491,75.0225,75.0615,12870.0
2016-12-01 12:20:00,77.07,77.22,77.01,77.06,39358.0,75.081,75.2271,75.0225,75.0712,39358.0
2016-12-01 12:25:00,77.05,77.12,76.92,76.95,45230.0,75.0615,75.1297,74.9348,74.964,45230.0
2016-12-01 12:30:00,76.94,77.18,76.89,77.05,24605.0,74.9543,75.1881,74.9056,75.0615,24605.0
2016-12-01 12:35:00,77.07,77.11,76.97,77.06,41098.0,75.081,75.1199,74.9835,75.0712,41098.0
2016-12-01 12:40:00,77.02,77.09,76.88,76.94,27733.0,75.0322,75.1004,74.8959,74.9543,27733.0
2016-12-01 12:45:00,76.91,76.94,76.8,76.8,15443.0,74.9251,74.9543,74.8179,74.8179,15443.0
2016-12-01 12:50:00,76.84,76.89,76.69,76.69,8357.0,74.8569,74.9056,74.7108,74.7108,8357.0
2016-12-01 12:55:00,76.66,76.8,76.59,76.65,11900.0,74.6815,74.8179,74.6133,74.6718,11900.0
2016-12-01 13:00:00,76.65,76.65,76.52,76.56,13652.0,74.6718,74.6718,74.5451,74.5841,13652.0
2016-12-01 13:05:00,76.54,76.56,76.39,76.42,17164.0,74.5646,74.5841,74.4185,74.4477,17164.0
2016-12-01 13:10:00,76.43,76.55,76.38,76.48,22666.0,74.4575,74.5744,74.4088,74.5062,22666.0
2016-12-01 13:15:00,76.5,76.52,76.34,76.34,24710.0,74.5257,74.5451,74.3698,74.3698,24710.0
2016-12-01 13:20:00,76.33,76.37,76.2,76.23,14781.0,74.36,74.399,74.2334,74.2626,14781.0
2016-12-01 13:25:00,76.25,76.36,76.24,76.28,17431.0,74.2821,74.3893,74.2724,74.3113,17431.0
2016-12-01 13:30:00,76.3,76.59,76.29,76.44,34130.0,74.3308,74.6133,74.3211,74.4672,34130.0
2016-12-01 13:35:00,76.42,76.47,76.34,76.41,17395.0,74.4477,74.4964,74.3698,74.438,17395.0
2016-12-01 13:40:00,76.41,76.53,76.37,76.42,50353.0,74.438,74.5549,74.399,74.4477,50353.0
2016-12-01 13:45:00,76.43,76.43,76.23,76.3,26817.0,74.4575,74.4575,74.2626,74.3308,26817.0
2016-12-01 13:50:00,76.32,76.32,76.18,76.26,26591.0,74.3503,74.3503,74.2139,74.2919,26591.0
2016-12-01 13:55:00,76.26,76.27,76.06,76.07,24742.0,74.2919,74.3016,74.097,74.1068,24742.0
2016-12-01 14:00:00,76.1,76.18,75.99,76.17,98953.0,74.136,74.2139,74.0288,74.2042,98953.0
2016-12-01 14:05:00,76.17,76.27,76.06,76.11,30734.0,74.2042,74.3016,74.097,74.1457,30734.0
2016-12-01 14:10:00,76.1,76.19,76.02,76.03,30092.0,74.136,74.2237,74.058,74.0678,30092.0
2016-12-01 14:15:00,76.0,76.14,75.94,76.07,33370.0,74.0386,74.175,73.9801,74.1068,33370.0
2016-12-01 14:20:00,76.08,76.14,75.97,76.05,29720.0,74.1165,74.175,74.0093,74.0873,29720.0
2016-12-01 14:25:00,76.06,76.1,75.93,75.93,15683.0,74.097,74.136,73.9704,73.9704,15683.0
2016-12-01 14:30:00,75.94,76.03,75.9,76.0,27917.0,73.9801,74.0678,73.9411,74.0386,27917.0
2016-12-01 14:35:00,76.0,76.04,75.88,76.03,36958.0,74.0386,74.0775,73.9217,74.0678,36958.0
2016-12-01 14:40:00,76.05,76.13,76.0,76.05,21615.0,74.0873,74.1652,74.0386,74.0873,21615.0
2016-12-01 14:45:00,76.05,76.06,75.97,76.03,26139.0,74.0873,74.097,74.0093,74.0678,26139.0
2016-12-01 14:50:00,76.03,76.16,76.02,76.07,28341.0,74.0678,74.1944,74.058,74.1068,28341.0
2016-12-01 14:55:00,76.09,76.09,75.9,75.93,20317.0,74.1262,74.1262,73.9411,73.9704,20317.0
2016-12-01 15:00:00,75.93,76.02,75.93,75.98,32760.0,73.9704,74.058,73.9704,74.0191,32760.0
2016-12-01 15:05:00,75.97,76.0,75.81,75.82,28772.0,74.0093,74.0386,73.8535,73.8632,28772.0
2016-12-01 15:10:00,75.83,75.84,75.74,75.81,46152.0,73.873,73.8827,73.7853,73.8535,46152.0
2016-12-01 15:15:00,75.8,75.81,75.62,75.62,40557.0,73.8437,73.8535,73.6684,73.6684,40557.0
2016-12-01 15:20:00,75.62,75.68,75.32,75.32,70042.0,73.6684,73.7268,73.3761,73.3761,70042.0
2016-12-01 15:25:00,75.31,75.4,75.23,75.37,72728.0,73.3664,73.4541,73.2884,73.4248,72728.0
2016-12-01 15:30:00,75.36,75.46,75.28,75.33,95113.0,73.4151,73.5125,73.3371,73.3859,95113.0
2016-12-01 15:35:00,75.34,75.35,75.25,75.29,105447.0,73.3956,73.4053,73.3079,73.3469,105447.0
2016-12-01 15:40:00,75.29,75.39,75.17,75.39,163391.0,73.3469,73.4443,73.23,73.4443,163391.0
2016-12-01 15:45:00,75.38,75.44,75.26,75.27,110129.0,73.4346,73.493,73.3177,73.3274,110129.0
2016-12-01 15:50:00,75.27,75.44,75.26,75.42,148210.0,73.3274,73.493,73.3177,73.4735,148210.0
2016-12-01 15:55:00,75.41,75.63,75.38,75.58,304613.0,73.4638,73.6781,73.4346,73.6294,304613.0
2016-12-02 09:30:00,75.65,75.77,73.74,74.63,256966.0,73.6976,73.8145,71.8369,72.7039,256966.0
2016-12-02 09:35:00,74.72,76.4,74.68,76.2,119349.0,72.7916,74.4282,72.7526,74.2334,119349.0
2016-12-02 09:40:00,76.11,76.24,75.56,75.75,62608.0,74.1457,74.2724,73.6099,73.795,62608.0
2016-12-02 09:45:00,75.8,75.8,75.31,75.4,43925.0,73.8437,73.8437,73.3664,73.4541,43925.0
2016-12-02 09:50:00,75.4,75.46,75.12,75.12,118181.0,73.4541,73.5125,73.1813,73.1813,118181.0
2016-12-02 09:55:00,75.05,75.17,74.97,75.17,94308.0,73.1131,73.23,73.0351,73.23,94308.0
2016-12-02 10:00:00,75.08,75.33,74.99,75.19,90306.0,73.1423,73.3859,73.0546,73.2495,90306.0
2016-12-02 10:05:00,75.21,75.75,75.19,75.75,107111.0,73.269,73.795,73.2495,73.795,107111.0
2016-12-02 10:10:00,75.73,75.74,74.85,74.87,53035.0,73.7755,73.7853,72.9182,72.9377,53035.0
2016-12-02 10:15:00,74.88,75.28,74.85,75.24,46485.0,72.9475,73.3371,72.9182,73.2982,46485.0
2016-12-02 10:20:00,75.24,75.53,75.23,75.34,49327.0,73.2982,73.5807,73.2884,73.3956,49327.0
2016-12-02 10:25:00,75.36,75.65,75.36,75.46,29933.0,73.4151,73.6976,73.4151,73.5125,29933.0
2016-12-02 10:30:00,75.49,75.78,75.47,75.67,67879.0,73.5417,73.8242,73.5222,73.7171,67879.0
2016-12-02 10:35:00,75.71,75.89,75.65,75.89,21302.0,73.756,73.9314,73.6976,73.9314,21302.0
2016-12-02 10:40:00,75.89,76.05,75.84,76.0,31764.0,73.9314,74.0873,73.8827,74.0386,31764.0
2016-12-02 10:45:00,76.05,76.13,75.94,76.01,35580.0,74.0873,74.1652,73.9801,74.0483,35580.0
2016-12-02 10:50:00,76.01,76.22,75.97,76.18,25947.0,74.0483,74.2529,74.0093,74.2139,25947.0
2016-12-02 10:55:00,76.2,76.41,76.17,76.41,27236.0,74.2334,74.438,74.2042,74.438,27236.0
2016-12-02 11:00:00,76.38,76.47,75.86,75.89,74141.0,74.4088,74.4964,73.9022,73.9314,74141.0
2016-12-02 11:05:00,75.89,76.21,75.82,76.16,29188.0,73.9314,74.2431,73.8632,74.1944,29188.0
2016-12-02 11:10:00,76.17,76.28,76.11,76.2,27063.0,74.2042,74.3113,74.1457,74.2334,27063.0
2016-12-02 11:15:00,76.19,76.21,76.04,76.11,54115.0,74.2237,74.2431,74.0775,74.1457,54115.0
2016-12-02 11:20:00,76.11,76.18,76.04,76.13,24572.0,74.1457,74.2139,74.0775,74.1652,24572.0
2016-12-02 11:25:00,76.13,76.4,76.13,76.25,32499.0,74.1652,74.4282,74.1652,74.2821,32499.0
2016-12-02 11:30:00,76.24,76.26,76.05,76.09,28741.0,74.2724,74.2919,74.0873,74.1262,28741.0
2016-12-02 11:35:00,76.09,76.17,76.07,76.13,20428.0,74.1262,74.2042,74.1068,74.1652,20428.0
2016-12-02 11:40:00,76.13,76.16,76.0,76.03,39903.0,74.1652,74.1944,74.0386,74.0678,39903.0
2016-12-02 11:45:00,76.03,76.06,75.89,75.89,27362.0,74.0678,74.097,73.9314,73.9314,27362.0
2016-12-02 11:50:00,75.9,75.93,75.76,75.87,45115.0,73.9411,73.9704,73.8048,73.9119,45115.0
2016-12-02 11:55:00,75.86,75.94,75.78,75.83,27092.0,73.9022,73.9801,73.8242,73.873,27092.0
2016-12-02 12:00:00,75.83,75.95,75.78,75.82,28279.0,73.873,73.9899,73.8242,73.8632,28279.0
2016-12-02 12:05:00,75.81,75.98,75.81,75.96,19306.0,73.8535,74.0191,73.8535,73.9996,19306.0
2016-12-02 12:10:00,75.96,75.98,75.84,75.94,22305.0,73.9996,74.0191,73.8827,73.9801,22305.0
2016-12-02 12:15:00,75.96,76.12,75.9,76.02,68043.0,73.9996,74.1555,73.9411,74.058,68043.0
2016-12-02 12:20:00,76.0,76.25,75.97,76.21,60914.0,74.0386,74.2821,74.0093,74.2431,60914.0
2016-12-02 12:25:00,76.22,76.4,76.21,76.21,32828.0,74.2529,74.4282,74.2431,74.2431,32828.0
2016-12-02 12:30:00,76.23,76.23,76.11,76.15,33518.0,74.2626,74.2626,74.1457,74.1847,33518.0
2016-12-02 12:35:00,76.17,76.26,76.13,76.16,37123.0,74.2042,74.2919,74.1652,74.1944,37123.0
2016-12-02 12:40:00,76.16,76.22,76.13,76.18,21876.0,74.1944,74.2529,74.1652,74.2139,21876.0
2016-12-02 12:45:00,76.19,76.31,76.15,76.21,12428.0,74.2237,74.3406,74.1847,74.2431,12428.0
2016-12-02 12:50:00,76.23,76.25,76.11,76.11,16337.0,74.2626,74.2821,74.1457,74.1457,16337.0
2016-12-02 12:55:00,76.12,76.22,76.11,76.11,13961.0,74.1555,74.2529,74.1457,74.1457,13961.0
2016-12-02 13:00:00,76.1,76.11,75.86,75.86,21200.0,74.136,74.1457,73.9022,73.9022,21200.0
2016-12-02 13:05:00,75.85,75.93,75.8,75.83,18553.0,73.8924,73.9704,73.8437,73.873,18553.0
2016-12-02 13:10:00,75.82,75.82,75.65,75.67,17357.0,73.8632,73.8632,73.6976,73.7171,17357.0
2016-12-02 13:15:00,75.69,75.74,75.67,75.69,12956.0,73.7366,73.7853,73.7171,73.7366,12956.0
2016-12-02 13:20:00,75.73,75.83,75.68,75.81,19769.0,73.7755,73.873,73.7268,73.8535,19769.0
2016-12-02 13:25:00,75.82,75.97,75.77,75.79,22024.0,73.8632,74.0093,73.8145,73.834,22024.0
2016-12-02 13:30:00,75.8,75.84,75.76,75.77,12550.0,73.8437,73.8827,73.8048,73.8145,12550.0
2016-12-02 13:35:00,75.79,75.9,75.79,75.88,29742.0,73.834,73.9411,73.834,73.9217,29742.0
2016-12-02 13:40:00,75.88,75.89,75.78,75.84,28918.0,73.9217,73.9314,73.8242,73.8827,28918.0
2016-12-02 13:45:00,75.82,75.82,75.7,75.7,9450.0,73.8632,73.8632,73.7463,73.7463,9450.0
2016-12-02 13:50:00,75.71,75.81,75.7,75.79,21137.0,73.756,73.8535,73.7463,73.834,21137.0
2016-12-02 13:55:00,75.79,75.85,75.78,75.83,18936.0,73.834,73.8924,73.8242,73.873,18936.0
2016-12-02 14:00:00,75.83,75.83,75.68,75.69,21561.0,73.873,73.873,73.7268,73.7366,21561.0
2016-12-02 14:05:00,75.67,75.74,75.45,75.45,45513.0,73.7171,73.7853,73.5028,73.5028,45513.0
2016-12-02 14:10:00,75.47,75.51,75.37,75.43,42042.0,73.5222,73.5612,73.4248,73.4833,42042.0
2016-12-02 14:15:00,75.46,75.6,75.4,75.51,27718.0,73.5125,73.6489,73.4541,73.5612,27718.0
2016-12-02 14:20:00,75.53,75.66,75.44,75.56,28488.0,73.5807,73.7073,73.493,73.6099,28488.0
2016-12-02 14:25:00,75.55,75.62,75.46,75.54,19442.0,73.6002,73.6684,73.5125,73.5904,19442.0
2016-12-02 14:30:00,75.54,75.54,75.41,75.54,20700.0,73.5904,73.5904,73.4638,73.5904,20700.0
2016-12-02 14:35:00,75.54,75.56,75.42,75.53,28371.0,73.5904,73.6099,73.4735,73.5807,28371.0
2016-12-02 14:40:00,75.53,75.56,75.46,75.49,19449.0,73.5807,73.6099,73.5125,73.5417,19449.0
2016-12-02 14:45:00,75.49,75.63,75.45,75.45,18856.0,73.5417,73.6781,73.5028,73.5028,18856.0
2016-12-02 14:50:00,75.45,75.59,75.42,75.48,35257.0,73.5028,73.6391,73.4735,73.532,35257.0
2016-12-02 14:55:00,75.49,75.67,75.49,75.65,27415.0,73.5417,73.7171,73.5417,73.6976,27415.0
2016-12-02 15:00:00,75.64,75.74,75.61,75.71,28181.0,73.6879,73.7853,73.6586,73.756,28181.0
2016-12-02 15:05:00,75.73,75.78,75.65,75.66,23842.0,73.7755,73.8242,73.6976,73.7073,23842.0
2016-12-02 15:10:00,75.65,75.66,75.57,75.61,31494.0,73.6976,73.7073,73.6197,73.6586,31494.0
2016-12-02 15:15:00,75.59,75.63,75.58,75.61,25764.0,73.6391,73.6781,73.6294,73.6586,25764.0
2016-12-02 15:20:00,75.6,75.72,75.6,75.64,32168.0,73.6489,73.7658,73.6489,73.6879,32168.0
2016-12-02 15:25:00,75.65,75.68,75.59,75.67,30784.0,73.6976,73.7268,73.6391,73.7171,30784.0
2016-12-02 15:30:00,75.66,75.73,75.64,75.71,36624.0,73.7073,73.7755,73.6879,73.756,36624.0
2016-12-02 15:35:00,75.69,75.7,75.54,75.56,39433.0,73.7366,73.7463,73.5904,73.6099,39433.0
2016-12-02 15:40:00,75.56,75.63,75.55,75.59,45159.0,73.6099,73.6781,73.6002,73.6391,45159.0
2016-12-02 15:45:00,75.59,75.65,75.56,75.63,65932.0,73.6391,73.6976,73.6099,73.6781,65932.0
2016-12-02 15:50:00,75.62,75.72,75.6,75.72,92546.0,73.6684,73.7658,73.6489,73.7658,92546.0
2016-12-02 15:55:00,75.71,75.94,75.71,75.86,272988.0,73.756,73.9801,73.756,73.9022,272988.0
2016-12-05 09:30:00,76.17,76.85,75.65,75.75,45293.0,74.2042,74.8666,73.6976,73.795,45293.0
2016-12-05 09:35:00,75.82,76.13,75.55,75.59,33622.0,73.8632,74.1652,73.6002,73.6391,33622.0
2016-12-05 09:40:00,75.57,76.15,75.5,76.13,19597.0,73.6197,74.1847,73.5515,74.1652,19597.0
2016-12-05 09:45:00,76.2,76.21,76.0,76.15,12932.0,74.2334,74.2431,74.0386,74.1847,12932.0
2016-12-05 09:50:00,76.14,76.63,76.14,76.63,16913.0,74.175,74.6523,74.175,74.6523,16913.0
2016-12-05 09:55:00,76.64,76.95,76.48,76.57,26869.0,74.662,74.964,74.5062,74.5939,26869.0
2016-12-05 10:00:00,76.62,76.89,76.55,76.79,20243.0,74.6426,74.9056,74.5744,74.8082,20243.0
2016-12-05 10:05:00,76.79,76.79,76.59,76.67,14013.0,74.8082,74.8082,74.6133,74.6913,14013.0
2016-12-05 10:10:00,76.69,76.88,76.68,76.87,46639.0,74.7108,74.8959,74.701,74.8861,46639.0
2016-12-05 10:15:00,76.85,76.9,76.73,76.9,14101.0,74.8666,74.9153,74.7497,74.9153,14101.0
2016-12-05 10:20:00,76.89,76.89,76.66,76.72,18542.0,74.9056,74.9056,74.6815,74.74,18542.0
2016-12-05 10:25:00,76.72,76.82,76.65,76.76,39902.0,74.74,74.8374,74.6718,74.779,39902.0
2016-12-05 10:30:00,76.78,76.94,76.78,76.94,27127.0,74.7984,74.9543,74.7984,74.9543,27127.0
2016-12-05 10:35:00,76.96,77.16,76.93,77.16,19796.0,74.9738,75.1686,74.9446,75.1686,19796.0
2016-12-05 10:40:00,77.15,77.15,76.99,77.12,16114.0,75.1589,75.1589,75.003,75.1297,16114.0
2016-12-05 10:45:00,77.13,77.36,77.13,77.33,38467.0,75.1394,75.3635,75.1394,75.3342,38467.0
2016-12-05 10:50:00,77.39,77.49,77.29,77.41,39539.0,75.3927,75.4901,75.2953,75.4122,39539.0
2016-12-05 10:55:00,77.39,77.46,77.22,77.3,26774.0,75.3927,75.4609,75.2271,75.305,26774.0
2016-12-05 11:00:00,77.32,77.38,77.14,77.28,24454.0,75.3245,75.3829,75.1491,75.2855,24454.0
2016-12-05 11:05:00,77.26,77.38,77.19,77.28,19524.0,75.266,75.3829,75.1979,75.2855,19524.0
2016-12-05 11:10:00,77.28,77.29,77.08,77.16,24232.0,75.2855,75.2953,75.0907,75.1686,24232.0
2016-12-05 11:15:00,77.17,77.23,77.04,77.13,17850.0,75.1784,75.2368,75.0517,75.1394,17850.0
2016-12-05 11:20:00,77.15,77.39,77.15,77.19,22606.0,75.1589,75.3927,75.1589,75.1979,22606.0
2016-12-05 11:25:00,77.18,77.3,77.05,77.3,15916.0,75.1881,75.305,75.0615,75.305,15916.0
2016-12-05 11:30:00,77.31,77.33,77.16,77.32,10869.0,75.3148,75.3342,75.1686,75.3245,10869.0
2016-12-05 11:35:00,77.3,77.46,77.26,77.46,19728.0,75.305,75.4609,75.266,75.4609,19728.0
2016-12-05 11:40:00,77.49,77.55,77.32,77.54,17198.0,75.4901,75.5486,75.3245,75.5388,17198.0
2016-12-05 11:45:00,77.54,77.55,77.42,77.46,14990.0,75.5388,75.5486,75.4219,75.4609,14990.0
2016-12-05 11:50:00,77.47,77.52,77.4,77.51,12731.0,75.4706,75.5193,75.4024,75.5096,12731.0
2016-12-05 11:55:00,77.49,77.49,77.25,77.38,16298.0,75.4901,75.4901,75.2563,75.3829,16298.0
2016-12-05 12:00:00,77.36,77.48,77.31,77.42,18341.0,75.3635,75.4804,75.3148,75.4219,18341.0
2016-12-05 12:05:00,77.42,77.47,77.38,77.47,12250.0,75.4219,75.4706,75.3829,75.4706,12250.0
2016-12-05 12:10:00,77.48,77.57,77.36,77.36,12793.0,75.4804,75.568,75.3635,75.3635,12793.0
2016-12-05 12:15:00,77.35,77.46,77.3,77.39,10485.0,75.3537,75.4609,75.305,75.3927,10485.0
2016-12-05 12:20:00,77.38,77.38,77.14,77.19,11870.0,75.3829,75.3829,75.1491,75.1979,11870.0
2016-12-05 12:25:00,77.19,77.39,77.17,77.34,10250.0,75.1979,75.3927,75.1784,75.344,10250.0
2016-12-05 12:30:00,77.37,77.49,77.32,77.47,23085.0,75.3732,75.4901,75.3245,75.4706,23085.0
2016-12-05 12:35:00,77.47,77.64,77.47,77.56,30901.0,75.4706,75.6362,75.4706,75.5583,30901.0
2016-12-05 12:40:00,77.56,77.71,77.55,77.66,25273.0,75.5583,75.7044,75.5486,75.6557,25273.0
2016-12-05 12:45:00,77.67,77.72,77.62,77.64,26705.0,75.6655,75.7142,75.6168,75.6362,26705.0
2016-12-05 12:50:00,77.63,77.83,77.59,77.68,35242.0,75.6265,75.8213,75.5875,75.6752,35242.0
2016-12-05 12:55:00,77.67,77.78,77.65,77.77,12892.0,75.6655,75.7726,75.646,75.7629,12892.0
2016-12-05 13:00:00,77.77,77.79,77.63,77.63,13825.0,75.7629,75.7824,75.6265,75.6265,13825.0
2016-12-05 13:05:00,77.64,77.69,77.61,77.64,12709.0,75.6362,75.6849,75.607,75.6362,12709.0
2016-12-05 13:10:00,77.64,77.7,77.63,77.66,14236.0,75.6362,75.6947,75.6265,75.6557,14236.0
2016-12-05 13:15:00,77.64,77.7,77.6,77.61,14246.0,75.6362,75.6947,75.5973,75.607,14246.0
2016-12-05 13:20:00,77.59,77.67,77.56,77.64,12300.0,75.5875,75.6655,75.5583,75.6362,12300.0
2016-12-05 13:25:00,77.64,77.69,77.48,77.56,16191.0,75.6362,75.6849,75.4804,75.5583,16191.0
2016-12-05 13:30:00,77.54,77.61,77.43,77.55,23697.0,75.5388,75.607,75.4317,75.5486,23697.0
2016-12-05 13:35:00,77.53,77.58,77.43,77.58,10796.0,75.5291,75.5778,75.4317,75.5778,10796.0
2016-12-05 13:40:00,77.58,77.75,77.57,77.71,40662.0,75.5778,75.7434,75.568,75.7044,40662.0
2016-12-05 13:45:00,77.71,77.71,77.55,77.55,24404.0,75.7044,75.7044,75.5486,75.5486,24404.0
2016-12-05 13:50:00,77.55,77.58,77.46,77.56,12445.0,75.5486,75.5778,75.4609,75.5583,12445.0
2016-12-05 13:55:00,77.55,77.58,77.44,77.54,13122.0,75.5486,75.5778,75.4414,75.5388,13122.0
2016-12-05 14:00:00,77.54,77.57,77.47,77.53,19683.0,75.5388,75.568,75.4706,75.5291,19683.0
2016-12-05 14:05:00,77.51,77.62,77.45,77.62,23388.0,75.5096,75.6168,75.4511,75.6168,23388.0
2016-12-05 14:10:00,77.61,77.61,77.4,77.4,21436.0,75.607,75.607,75.4024,75.4024,21436.0
2016-12-05 14:15:00,77.4,77.5,77.36,77.43,17199.0,75.4024,75.4999,75.3635,75.4317,17199.0
2016-12-05 14:20:00,77.42,77.54,77.42,77.52,17542.0,75.4219,75.5388,75.4219,75.5193,17542.0
2016-12-05 14:25:00,77.53,77.6,77.43,77.6,17096.0,75.5291,75.5973,75.4317,75.5973,17096.0
2016-12-05 14:30:00,77.58,77.58,77.45,77.5,15671.0,75.5778,75.5778,75.4511,75.4999,15671.0
2016-12-05 14:35:00,77.49,77.54,77.4,77.54,11550.0,75.4901,75.5388,75.4024,75.5388,11550.0
2016-12-05 14:40:00,77.54,77.54,77.42,77.45,25263.0,75.5388,75.5388,75.4219,75.4511,25263.0
2016-12-05 14:45:00,77.47,77.5,77.4,77.5,9518.0,75.4706,75.4999,75.4024,75.4999,9518.0
2016-12-05 14:50:00,77.51,77.52,77.44,77.47,17374.0,75.5096,75.5193,75.4414,75.4706,17374.0
2016-12-05 14:55:00,77.48,77.53,77.45,77.48,41047.0,75.4804,75.5291,75.4511,75.4804,41047.0
2016-12-05 15:00:00,77.49,77.51,77.38,77.42,33309.0,75.4901,75.5096,75.3829,75.4219,33309.0
2016-12-05 15:05:00,77.42,77.45,77.37,77.37,19366.0,75.4219,75.4511,75.3732,75.3732,19366.0
2016-12-05 15:10:00,77.37,77.43,77.36,77.41,17512.0,75.3732,75.4317,75.3635,75.4122,17512.0
2016-12-05 15:15:00,77.42,77.42,77.34,77.37,25667.0,75.4219,75.4219,75.344,75.3732,25667.0
2016-12-05 15:20:00,77.37,77.45,77.34,77.4,24593.0,75.3732,75.4511,75.344,75.4024,24593.0
2016-12-05 15:25:00,77.41,77.47,77.37,77.43,43018.0,75.4122,75.4706,75.3732,75.4317,43018.0
2016-12-05 15:30:00,77.43,77.43,77.36,77.39,39691.0,75.4317,75.4317,75.3635,75.3927,39691.0
2016-12-05 15:35:00,77.4,77.4,77.34,77.39,35550.0,75.4024,75.4024,75.344,75.3927,35550.0
2016-12-05 15:40:00,77.38,77.45,77.37,77.45,42125.0,75.3829,75.4511,75.3732,75.4511,42125.0
2016-12-05 15:45:00,77.45,77.5,77.38,77.42,63685.0,75.4511,75.4999,75.3829,75.4219,63685.0
2016-12-05 15:50:00,77.43,77.5,77.42,77.5,86097.0,75.4317,75.4999,75.4219,75.4999,86097.0
2016-12-05 15:55:00,77.5,77.5,77.4,77.44,112330.0,75.4999,75.4999,75.4024,75.4414,112330.0
2016-12-06 09:30:00,77.63,77.88,77.46,77.46,41459.0,75.6265,75.87,75.4609,75.4609,41459.0
2016-12-06 09:35:00,77.5,77.73,77.13,77.34,25496.0,75.4999,75.7239,75.1394,75.344,25496.0
2016-12-06 09:40:00,77.42,77.52,77.22,77.24,23096.0,75.4219,75.5193,75.2271,75.2466,23096.0
2016-12-06 09:45:00,77.3,77.55,77.23,77.55,21121.0,75.305,75.5486,75.2368,75.5486,21121.0
2016-12-06 09:50:00,77.6,77.71,77.56,77.71,4841.0,75.5973,75.7044,75.5583,75.7044,4841.0
2016-12-06 09:55:00,77.73,77.96,77.61,77.8,18187.0,75.7239,75.948,75.607,75.7921,18187.0
2016-12-06 10:00:00,77.84,77.96,77.8,77.88,11623.0,75.8311,75.948,75.7921,75.87,11623.0
2016-12-06 10:05:00,77.83,77.94,77.8,77.88,11273.0,75.8213,75.9285,75.7921,75.87,11273.0
2016-12-06 10:10:00,77.88,77.88,77.4,77.61,19273.0,75.87,75.87,75.4024,75.607,19273.0
2016-12-06 10:15:00,77.56,77.66,77.49,77.57,11098.0,75.5583,75.6557,75.4901,75.568,11098.0
2016-12-06 10:20:00,77.57,77.76,77.55,77.69,28874.0,75.568,75.7531,75.5486,75.6849,28874.0
2016-12-06 10:25:00,77.71,77.75,77.52,77.52,21427.0,75.7044,75.7434,75.5193,75.5193,21427.0
2016-12-06 10:30:00,77.51,77.9,77.49,77.87,21682.0,75.5096,75.8895,75.4901,75.8603,21682.0
2016-12-06 10:35:00,77.86,77.87,77.67,77.73,22441.0,75.8506,75.8603,75.6655,75.7239,22441.0
2016-12-06 10:40:00,77.74,77.81,77.65,77.65,18532.0,75.7337,75.8019,75.646,75.646,18532.0
2016-12-06 10:45:00,77.63,77.89,77.63,77.89,24646.0,75.6265,75.8798,75.6265,75.8798,24646.0
2016-12-06 10:50:00,77.86,77.98,77.75,77.92,24766.0,75.8506,75.9675,75.7434,75.909,24766.0
2016-12-06 10:55:00,77.95,78.03,77.92,78.02,66194.0,75.9382,76.0162,75.909,76.0064,66194.0
2016-12-06 11:00:00,78.01,78.02,77.83,77.85,20512.0,75.9967,76.0064,75.8213,75.8408,20512.0
2016-12-06 11:05:00,77.87,77.89,77.72,77.75,48454.0,75.8603,75.8798,75.7142,75.7434,48454.0
2016-12-06 11:10:00,77.77,77.77,77.6,77.63,12385.0,75.7629,75.7629,75.5973,75.6265,12385.0
2016-12-06 11:15:00,77.65,77.76,77.46,77.53,22753.0,75.646,75.7531,75.4609,75.5291,22753.0
2016-12-06 11:20:00,77.52,77.53,77.25,77.26,21027.0,75.5193,75.5291,75.2563,75.266,21027.0
2016-12-06 11:25:00,77.24,77.31,77.22,77.28,30206.0,75.2466,75.3148,75.2271,75.2855,30206.0
2016-12-06 11:30:00,77.29,77.33,77.25,77.32,16679.0,75.2953,75.3342,75.2563,75.3245,16679.0
2016-12-06 11:35:00,77.29,77.29,77.1,77.18,24278.0,75.2953,75.2953,75.1102,75.1881,24278.0
2016-12-06 11:40:00,77.19,77.27,77.16,77.22,15890.0,75.1979,75.2758,75.1686,75.2271,15890.0
2016-12-06 11:45:00,77.23,77.26,77.07,77.14,16745.0,75.2368,75.266,75.081,75.1491,16745.0
2016-12-06 11:50:00,77.13,77.16,77.07,77.14,8685.0,75.1394,75.1686,75.081,75.1491,8685.0
2016-12-06 11:55:00,77.13,77.26,77.11,77.19,22980.0,75.1394,75.266,75.1199,75.1979,22980.0
2016-12-06 12:00:00,77.22,77.34,77.21,77.3,13190.0,75.2271,75.344,75.2173,75.305,13190.0
2016-12-06 12:05:00,77.31,77.44,77.31,77.34,15514.0,75.3148,75.4414,75.3148,75.344,15514.0
2016-12-06 12:10:00,77.35,77.41,77.35,77.37,8560.0,75.3537,75.4122,75.3537,75.3732,8560.0
2016-12-06 12:15:00,77.38,77.4,77.25,77.35,24189.0,75.3829,75.4024,75.2563,75.3537,24189.0
2016-12-06 12:20:00,77.36,77.47,77.29,77.41,37571.0,75.3635,75.4706,75.2953,75.4122,37571.0
2016-12-06 12:25:00,77.41,77.48,77.31,77.33,45993.0,75.4122,75.4804,75.3148,75.3342,45993.0
2016-12-06 12:30:00,77.33,77.37,77.23,77.27,23812.0,75.3342,75.3732,75.2368,75.2758,23812.0
2016-12-06 12:35:00,77.27,77.33,77.26,77.28,10789.0,75.2758,75.3342,75.266,75.2855,10789.0
2016-12-06 12:40:00,77.28,77.36,77.23,77.36,28496.0,75.2855,75.3635,75.2368,75.3635,28496.0
2016-12-06 12:45:00,77.36,77.36,77.11,77.14,20996.0,75.3635,75.3635,75.1199,75.1491,20996.0
2016-12-06 12:50:00,77.13,77.16,76.97,77.01,32079.0,75.1394,75.1686,74.9835,75.0225,32079.0
2016-12-06 12:55:00,77.01,77.03,76.94,76.94,17990.0,75.0225,75.042,74.9543,74.9543,17990.0
2016-12-06 13:00:00,76.95,77.06,76.95,76.99,7810.0,74.964,75.0712,74.964,75.003,7810.0
2016-12-06 13:05:00,76.98,76.98,76.87,76.88,12533.0,74.9933,74.9933,74.8861,74.8959,12533.0
2016-12-06 13:10:00,76.91,76.97,76.82,76.9,31493.0,74.9251,74.9835,74.8374,74.9153,31493.0
2016-12-06 13:15:00,76.9,76.93,76.85,76.88,10262.0,74.9153,74.9446,74.8666,74.8959,10262.0
2016-12-06 13:20:00,76.87,76.94,76.81,76.94,14000.0,74.8861,74.9543,74.8277,74.9543,14000.0
2016-12-06 13:25:00,76.95,76.96,76.81,76.82,27655.0,74.964,74.9738,74.8277,74.8374,27655.0
2016-12-06 13:30:00,76.82,76.94,76.8,76.87,20137.0,74.8374,74.9543,74.8179,74.8861,20137.0
2016-12-06 13:35:00,76.85,76.88,76.7,76.72,34195.0,74.8666,74.8959,74.7205,74.74,34195.0
2016-12-06 13:40:00,76.71,76.8,76.71,76.78,13176.0,74.7302,74.8179,74.7302,74.7984,13176.0
2016-12-06 13:45:00,76.79,76.95,76.77,76.92,9079.0,74.8082,74.964,74.7887,74.9348,9079.0
2016-12-06 13:50:00,76.91,76.97,76.87,76.87,11524.0,74.9251,74.9835,74.8861,74.8861,11524.0
2016-12-06 13:55:00,76.88,77.02,76.88,76.99,22516.0,74.8959,75.0322,74.8959,75.003,22516.0
2016-12-06 14:00:00,77.01,77.02,76.93,76.95,10103.0,75.0225,75.0322,74.9446,74.964,10103.0
2016-12-06 14:05:00,76.95,76.96,76.83,76.89,22671.0,74.964,74.9738,74.8471,74.9056,22671.0
2016-12-06 14:10:00,76.9,77.03,76.9,76.97,32434.0,74.9153,75.042,74.9153,74.9835,32434.0
2016-12-06 14:15:00,76.96,76.96,76.83,76.84,6773.0,74.9738,74.9738,74.8471,74.8569,6773.0
2016-12-06 14:20:00,76.84,76.95,76.84,76.94,12642.0,74.8569,74.964,74.8569,74.9543,12642.0
2016-12-06 14:25:00,76.95,76.95,76.87,76.89,10957.0,74.964,74.964,74.8861,74.9056,10957.0
2016-12-06 14:30:00,76.89,76.95,76.83,76.83,10879.0,74.9056,74.964,74.8471,74.8471,10879.0
2016-12-06 14:35:00,76.83,76.89,76.82,76.86,11698.0,74.8471,74.9056,74.8374,74.8764,11698.0
2016-12-06 14:40:00,76.88,76.89,76.8,76.84,21357.0,74.8959,74.9056,74.8179,74.8569,21357.0
2016-12-06 14:45:00,76.84,76.85,76.8,76.83,16469.0,74.8569,74.8666,74.8179,74.8471,16469.0
2016-12-06 14:50:00,76.83,76.85,76.81,76.83,9645.0,74.8471,74.8666,74.8277,74.8471,9645.0
2016-12-06 14:55:00,76.83,76.86,76.72,76.73,21764.0,74.8471,74.8764,74.74,74.7497,21764.0
2016-12-06 15:00:00,76.73,76.8,76.71,76.71,26772.0,74.7497,74.8179,74.7302,74.7302,26772.0
2016-12-06 15:05:00,76.7,76.71,76.59,76.59,21205.0,74.7205,74.7302,74.6133,74.6133,21205.0
2016-12-06 15:10:00,76.59,76.64,76.57,76.58,25530.0,74.6133,74.662,74.5939,74.6036,25530.0
2016-12-06 15:15:00,76.57,76.64,76.57,76.63,16929.0,74.5939,74.662,74.5939,74.6523,16929.0
2016-12-06 15:20:00,76.64,76.66,76.58,76.6,19555.0,74.662,74.6815,74.6036,74.6231,19555.0
2016-12-06 15:25:00,76.61,76.62,76.5,76.58,28568.0,74.6328,74.6426,74.5257,74.6036,28568.0
2016-12-06 15:30:00,76.58,76.69,76.58,76.67,34133.0,74.6036,74.7108,74.6036,74.6913,34133.0
2016-12-06 15:35:00,76.67,76.77,76.63,76.77,26699.0,74.6913,74.7887,74.6523,74.7887,26699.0
2016-12-06 15:40:00,76.78,76.85,76.75,76.85,42307.0,74.7984,74.8666,74.7692,74.8666,42307.0
2016-12-06 15:45:00,76.84,76.92,76.79,76.88,56701.0,74.8569,74.9348,74.8082,74.8959,56701.0
2016-12-06 15:50:00,76.87,76.94,76.82,76.93,55185.0,74.8861,74.9543,74.8374,74.9446,55185.0
2016-12-06 15:55:00,76.93,76.93,76.84,76.87,94717.0,74.9446,74.9446,74.8569,74.8861,94717.0
2016-12-07 09:30:00,76.85,77.44,76.61,77.33,55928.0,74.8666,75.4414,74.6328,75.3342,55928.0
2016-12-07 09:35:00,77.41,77.65,77.13,77.23,31594.0,75.4122,75.646,75.1394,75.2368,31594.0
2016-12-07 09:40:00,77.26,77.34,77.08,77.23,16602.0,75.266,75.344,75.0907,75.2368,16602.0
2016-12-07 09:45:00,77.28,77.37,76.93,76.98,21934.0,75.2855,75.3732,74.9446,74.9933,21934.0
2016-12-07 09:50:00,76.96,76.98,76.63,76.78,30037.0,74.9738,74.9933,74.6523,74.7984,30037.0
2016-12-07 09:55:00,76.79,76.81,76.53,76.53,12081.0,74.8082,74.8277,74.5549,74.5549,12081.0
2016-12-07 10:00:00,76.56,76.69,76.52,76.54,14482.0,74.5841,74.7108,74.5451,74.5646,14482.0
2016-12-07 10:05:00,76.58,76.59,76.42,76.58,12053.0,74.6036,74.6133,74.4477,74.6036,12053.0
2016-12-07 10:10:00,76.58,76.85,76.58,76.85,20014.0,74.6036,74.8666,74.6036,74.8666,20014.0
2016-12-07 10:15:00,76.88,76.88,76.71,76.71,28145.0,74.8959,74.8959,74.7302,74.7302,28145.0
2016-12-07 10:20:00,76.75,76.82,76.65,76.75,37231.0,74.7692,74.8374,74.6718,74.7692,37231.0
2016-12-07 10:25:00,76.75,76.77,76.65,76.75,27708.0,74.7692,74.7887,74.6718,74.7692,27708.0
2016-12-07 10:30:00,76.76,76.81,76.6,76.8,53049.0,74.779,74.8277,74.6231,74.8179,53049.0
2016-12-07 10:35:00,76.79,76.84,76.72,76.8,29478.0,74.8082,74.8569,74.74,74.8179,29478.0
2016-12-07 10:40:00,76.78,77.06,76.76,77.06,29494.0,74.7984,75.0712,74.779,75.0712,29494.0
2016-12-07 10:45:00,77.03,77.06,76.87,77.02,24495.0,75.042,75.0712,74.8861,75.0322,24495.0
2016-12-07 10:50:00,77.0,77.14,76.98,77.13,32354.0,75.0128,75.1491,74.9933,75.1394,32354.0
2016-12-07 10:55:00,77.14,77.17,77.0,77.02,30730.0,75.1491,75.1784,75.0128,75.0322,30730.0
2016-12-07 11:00:00,77.04,77.06,76.93,76.97,20211.0,75.0517,75.0712,74.9446,74.9835,20211.0
2016-12-07 11:05:00,77.0,77.03,76.98,77.0,40152.0,75.0128,75.042,74.9933,75.0128,40152.0
2016-12-07 11:10:00,77.02,77.05,76.97,76.98,12068.0,75.0322,75.0615,74.9835,74.9933,12068.0
2016-12-07 11:15:00,76.98,77.21,76.98,77.21,13949.0,74.9933,75.2173,74.9933,75.2173,13949.0
2016-12-07 11:20:00,77.21,77.25,76.99,76.99,16148.0,75.2173,75.2563,75.003,75.003,16148.0
2016-12-07 11:25:00,77.01,77.05,76.98,76.99,18988.0,75.0225,75.0615,74.9933,75.003,18988.0
2016-12-07 11:30:00,77.01,77.04,76.96,76.98,17503.0,75.0225,75.0517,74.9738,74.9933,17503.0
2016-12-07 11:35:00,76.98,77.18,76.97,77.08,14674.0,74.9933,75.1881,74.9835,75.0907,14674.0
2016-12-07 11:40:00,77.06,77.09,76.98,77.0,20499.0,75.0712,75.1004,74.9933,75.0128,20499.0
2016-12-07 11:45:00,77.0,77.2,76.97,77.15,11364.0,75.0128,75.2076,74.9835,75.1589,11364.0
2016-12-07 11:50:00,77.19,77.19,77.03,77.05,20635.0,75.1979,75.1979,75.042,75.0615,20635.0
2016-12-07 11:55:00,77.06,77.21,77.04,77.21,22759.0,75.0712,75.2173,75.0517,75.2173,22759.0
2016-12-07 12:00:00,77.21,77.26,77.1,77.14,26082.0,75.2173,75.266,75.1102,75.1491,26082.0
2016-12-07 12:05:00,77.14,77.17,77.05,77.1,18915.0,75.1491,75.1784,75.0615,75.1102,18915.0
2016-12-07 12:10:00,77.1,77.18,76.99,77.03,12956.0,75.1102,75.1881,75.003,75.042,12956.0
2016-12-07 12:15:00,77.05,77.28,77.05,77.2,9304.0,75.0615,75.2855,75.0615,75.2076,9304.0
2016-12-07 12:20:00,77.21,77.25,77.1,77.15,19561.0,75.2173,75.2563,75.1102,75.1589,19561.0
2016-12-07 12:25:00,77.15,77.21,77.13,77.15,14182.0,75.1589,75.2173,75.1394,75.1589,14182.0
2016-12-07 12:30:00,77.15,77.19,77.1,77.15,16593.0,75.1589,75.1979,75.1102,75.1589,16593.0
2016-12-07 12:35:00,77.15,77.18,77.09,77.18,8319.0,75.1589,75.1881,75.1004,75.1881,8319.0
2016-12-07 12:40:00,77.21,77.26,77.13,77.13,17971.0,75.2173,75.266,75.1394,75.1394,17971.0
2016-12-07 12:45:00,77.13,77.15,76.98,77.0,33862.0,75.1394,75.1589,74.9933,75.0128,33862.0
2016-12-07 12:50:00,77.01,77.08,76.98,77.03,16918.0,75.0225,75.0907,74.9933,75.042,16918.0
2016-12-07 12:55:00,77.03,77.18,77.03,77.1,18950.0,75.042,75.1881,75.042,75.1102,18950.0
2016-12-07 13:00:00,77.1,77.21,77.06,77.14,71772.0,75.1102,75.2173,75.0712,75.1491,71772.0
2016-12-07 13:05:00,77.16,77.29,77.14,77.21,68433.0,75.1686,75.2953,75.1491,75.2173,68433.0
2016-12-07 13:10:00,77.2,77.21,77.17,77.18,12376.0,75.2076,75.2173,75.1784,75.1881,12376.0
2016-12-07 13:15:00,77.18,77.22,77.16,77.2,25541.0,75.1881,75.2271,75.1686,75.2076,25541.0
2016-12-07 13:20:00,77.21,77.4,77.2,77.34,25389.0,75.2173,75.4024,75.2076,75.344,25389.0
2016-12-07 13:25:00,77.39,77.43,77.32,77.35,20281.0,75.3927,75.4317,75.3245,75.3537,20281.0
2016-12-07 13:30:00,77.36,77.48,77.3,77.38,21207.0,75.3635,75.4804,75.305,75.3829,21207.0
2016-12-07 13:35:00,77.38,77.39,77.21,77.27,17465.0,75.3829,75.3927,75.2173,75.2758,17465.0
2016-12-07 13:40:00,77.3,77.36,77.17,77.17,11300.0,75.305,75.3635,75.1784,75.1784,11300.0
2016-12-07 13:45:00,77.17,77.2,77.09,77.11,15178.0,75.1784,75.2076,75.1004,75.1199,15178.0
2016-12-07 13:50:00,77.12,77.2,77.07,77.14,18416.0,75.1297,75.2076,75.081,75.1491,18416.0
2016-12-07 13:55:00,77.15,77.15,77.02,77.08,15583.0,75.1589,75.1589,75.0322,75.0907,15583.0
2016-12-07 14:00:00,77.1,77.14,76.98,77.05,17446.0,75.1102,75.1491,74.9933,75.0615,17446.0
2016-12-07 14:05:00,77.05,77.1,77.04,77.1,13102.0,75.0615,75.1102,75.0517,75.1102,13102.0
2016-12-07 14:10:00,77.12,77.37,77.11,77.37,12631.0,75.1297,75.3732,75.1199,75.3732,12631.0
2016-12-07 14:15:00,77.38,77.74,77.37,77.74,21491.0,75.3829,75.7337,75.3732,75.7337,21491.0
2016-12-07 14:20:00,77.71,77.73,77.63,77.7,18603.0,75.7044,75.7239,75.6265,75.6947,18603.0
2016-12-07 14:25:00,77.72,77.76,77.62,77.62,11141.0,75.7142,75.7531,75.6168,75.6168,11141.0
2016-12-07 14:30:00,77.64,77.73,77.62,77.66,17986.0,75.6362,75.7239,75.6168,75.6557,17986.0
2016-12-07 14:35:00,77.65,77.72,77.64,77.72,10625.0,75.646,75.7142,75.6362,75.7142,10625.0
2016-12-07 14:40:00,77.71,77.75,77.65,77.73,13617.0,75.7044,75.7434,75.646,75.7239,13617.0
2016-12-07 14:45:00,77.7,77.75,77.69,77.73,10494.0,75.6947,75.7434,75.6849,75.7239,10494.0
2016-12-07 14:50:00,77.72,77.8,77.72,77.77,8500.0,75.7142,75.7921,75.7142,75.7629,8500.0
2016-12-07 14:55:00,77.77,77.86,77.76,77.82,31947.0,75.7629,75.8506,75.7531,75.8116,31947.0
2016-12-07 15:00:00,77.81,77.84,77.77,77.83,14745.0,75.8019,75.8311,75.7629,75.8213,14745.0
2016-12-07 15:05:00,77.83,77.97,77.81,77.89,22648.0,75.8213,75.9577,75.8019,75.8798,22648.0
2016-12-07 15:10:00,77.91,77.96,77.89,77.94,14768.0,75.8993,75.948,75.8798,75.9285,14768.0
2016-12-07 15:15:00,77.93,78.07,77.93,78.07,17368.0,75.9188,76.0551,75.9188,76.0551,17368.0
2016-12-07 15:20:00,78.1,78.1,78.04,78.06,22991.0,76.0844,76.0844,76.0259,76.0454,22991.0
2016-12-07 15:25:00,78.05,78.11,78.0,78.06,32313.0,76.0357,76.0941,75.9869,76.0454,32313.0
2016-12-07 15:30:00,78.06,78.07,77.94,77.97,29223.0,76.0454,76.0551,75.9285,75.9577,29223.0
2016-12-07 15:35:00,77.96,77.97,77.87,77.9,32344.0,75.948,75.9577,75.8603,75.8895,32344.0
2016-12-07 15:40:00,77.91,77.91,77.76,77.78,37611.0,75.8993,75.8993,75.7531,75.7726,37611.0
2016-12-07 15:45:00,77.8,77.85,77.73,77.75,42458.0,75.7921,75.8408,75.7239,75.7434,42458.0
2016-12-07 15:50:00,77.78,77.9,77.73,77.74,98433.0,75.7726,75.8895,75.7239,75.7337,98433.0
2016-12-07 15:55:00,77.74,77.98,77.72,77.95,169639.0,75.7337,75.9675,75.7142,75.9382,169639.0
2016-12-08 09:30:00,78.03,78.51,77.6,78.23,42844.0,76.0162,76.4838,75.5973,76.211,42844.0
2016-12-08 09:35:00,78.19,78.6,78.05,78.45,39324.0,76.172,76.5715,76.0357,76.4253,39324.0
2016-12-08 09:40:00,78.41,78.54,78.19,78.54,78213.0,76.3864,76.513,76.172,76.513,78213.0
2016-12-08 09:45:00,78.53,78.53,78.18,78.36,44539.0,76.5033,76.5033,76.1623,76.3377,44539.0
2016-12-08 09:50:00,78.36,78.49,78.25,78.37,45537.0,76.3377,76.4643,76.2305,76.3474,45537.0
2016-12-08 09:55:00,78.42,78.42,77.85,77.98,36285.0,76.3961,76.3961,75.8408,75.9675,36285.0
2016-12-08 10:00:00,77.95,78.05,77.8,77.8,29571.0,75.9382,76.0357,75.7921,75.7921,29571.0
2016-12-08 10:05:00,77.89,78.1,77.85,78.01,12210.0,75.8798,76.0844,75.8408,75.9967,12210.0
2016-12-08 10:10:00,78.0,78.1,77.86,77.92,10615.0,75.9869,76.0844,75.8506,75.909,10615.0
2016-12-08 10:15:00,77.88,77.92,77.82,77.91,13716.0,75.87,75.909,75.8116,75.8993,13716.0
2016-12-08 10:20:00,77.92,78.03,77.88,77.88,14720.0,75.909,76.0162,75.87,75.87,14720.0
2016-12-08 10:25:00,77.9,78.07,77.9,77.96,22102.0,75.8895,76.0551,75.8895,75.948,22102.0
2016-12-08 10:30:00,77.98,78.19,77.98,78.16,20290.0,75.9675,76.172,75.9675,76.1428,20290.0
2016-12-08 10:35:00,78.14,78.15,78.01,78.02,27889.0,76.1233,76.1331,75.9967,76.0064,27889.0
2016-12-08 10:40:00,78.04,78.15,77.95,78.06,18747.0,76.0259,76.1331,75.9382,76.0454,18747.0
2016-12-08 10:45:00,78.06,78.22,77.97,78.15,23051.0,76.0454,76.2013,75.9577,76.1331,23051.0
2016-12-08 10:50:00,78.16,78.4,78.15,78.35,28933.0,76.1428,76.3766,76.1331,76.3279,28933.0
2016-12-08 10:55:00,78.35,78.45,78.26,78.27,31161.0,76.3279,76.4253,76.2402,76.25,31161.0
2016-12-08 11:00:00,78.27,78.38,78.22,78.33,20973.0,76.25,76.3571,76.2013,76.3084,20973.0
2016-12-08 11:05:00,78.32,78.52,78.29,78.48,21318.0,76.2987,76.4935,76.2695,76.4546,21318.0
2016-12-08 11:10:00,78.48,78.49,78.39,78.41,13752.0,76.4546,76.4643,76.3669,76.3864,13752.0
2016-12-08 11:15:00,78.42,78.42,78.22,78.25,28562.0,76.3961,76.3961,76.2013,76.2305,28562.0
2016-12-08 11:20:00,78.27,78.32,78.17,78.17,15829.0,76.25,76.2987,76.1526,76.1526,15829.0
2016-12-08 11:25:00,78.19,78.24,78.05,78.08,25154.0,76.172,76.2208,76.0357,76.0649,25154.0
2016-12-08 11:30:00,78.07,78.15,77.96,77.98,12990.0,76.0551,76.1331,75.948,75.9675,12990.0
2016-12-08 11:35:00,77.98,77.99,77.75,77.75,11905.0,75.9675,75.9772,75.7434,75.7434,11905.0
2016-12-08 11:40:00,77.78,77.88,77.73,77.75,23975.0,75.7726,75.87,75.7239,75.7434,23975.0
2016-12-08 11:45:00,77.79,77.89,77.75,77.85,12452.0,75.7824,75.8798,75.7434,75.8408,12452.0
2016-12-08 11:50:00,77.85,77.86,77.67,77.67,13478.0,75.8408,75.8506,75.6655,75.6655,13478.0
2016-12-08 11:55:00,77.69,77.8,77.61,77.66,19411.0,75.6849,75.7921,75.607,75.6557,19411.0
2016-12-08 12:00:00,77.66,77.7,77.57,77.58,17308.0,75.6557,75.6947,75.568,75.5778,17308.0
2016-12-08 12:05:00,77.61,77.67,77.54,77.66,34605.0,75.607,75.6655,75.5388,75.6557,34605.0
2016-12-08 12:10:00,77.67,77.69,77.56,77.57,18488.0,75.6655,75.6849,75.5583,75.568,18488.0
2016-12-08 12:15:00,77.62,77.62,77.49,77.55,16779.0,75.6168,75.6168,75.4901,75.5486,16779.0
2016-12-08 12:20:00,77.54,77.57,77.44,77.54,13197.0,75.5388,75.568,75.4414,75.5388,13197.0
2016-12-08 12:25:00,77.56,77.59,77.45,77.45,13069.0,75.5583,75.5875,75.4511,75.4511,13069.0
2016-12-08 12:30:00,77.46,77.51,77.42,77.49,14952.0,75.4609,75.5096,75.4219,75.4901,14952.0
2016-12-08 12:35:00,77.49,77.58,77.45,77.56,102913.0,75.4901,75.5778,75.4511,75.5583,102913.0
2016-12-08 12:40:00,77.57,77.59,77.4,77.52,94160.0,75.568,75.5875,75.4024,75.5193,94160.0
2016-12-08 12:45:00,77.53,77.69,77.51,77.59,41726.0,75.5291,75.6849,75.5096,75.5875,41726.0
2016-12-08 12:50:00,77.59,77.67,77.57,77.59,40237.0,75.5875,75.6655,75.568,75.5875,40237.0
2016-12-08 12:55:00,77.59,77.66,77.51,77.61,39359.0,75.5875,75.6557,75.5096,75.607,39359.0
2016-12-08 13:00:00,77.61,77.67,77.58,77.59,23049.0,75.607,75.6655,75.5778,75.5875,23049.0
2016-12-08 13:05:00,77.59,77.67,77.59,77.67,26070.0,75.5875,75.6655,75.5875,75.6655,26070.0
2016-12-08 13:10:00,77.65,77.66,77.6,77.66,33465.0,75.646,75.6557,75.5973,75.6557,33465.0
2016-12-08 13:15:00,77.66,77.67,77.56,77.63,78333.0,75.6557,75.6655,75.5583,75.6265,78333.0
2016-12-08 13:20:00,77.62,77.74,77.6,77.74,14506.0,75.6168,75.7337,75.5973,75.7337,14506.0
2016-12-08 13:25:00,77.74,77.74,77.63,77.67,20016.0,75.7337,75.7337,75.6265,75.6655,20016.0
2016-12-08 13:30:00,77.66,77.71,77.63,77.68,17349.0,75.6557,75.7044,75.6265,75.6752,17349.0
2016-12-08 13:35:00,77.71,77.75,77.65,77.73,7660.0,75.7044,75.7434,75.646,75.7239,7660.0
2016-12-08 13:40:00,77.74,77.74,77.66,77.69,6912.0,75.7337,75.7337,75.6557,75.6849,6912.0
2016-12-08 13:45:00,77.68,77.81,77.67,77.81,15531.0,75.6752,75.8019,75.6655,75.8019,15531.0
2016-12-08 13:50:00,77.8,77.86,77.79,77.84,5389.0,75.7921,75.8506,75.7824,75.8311,5389.0
2016-12-08 13:55:00,77.83,77.9,77.78,77.78,9039.0,75.8213,75.8895,75.7726,75.7726,9039.0
2016-12-08 14:00:00,77.77,77.83,77.73,77.78,11294.0,75.7629,75.8213,75.7239,75.7726,11294.0
2016-12-08 14:05:00,77.79,77.83,77.72,77.73,9859.0,75.7824,75.8213,75.7142,75.7239,9859.0
2016-12-08 14:10:00,77.71,77.81,77.68,77.77,124806.0,75.7044,75.8019,75.6752,75.7629,124806.0
2016-12-08 14:15:00,77.79,77.91,77.74,77.79,34119.0,75.7824,75.8993,75.7337,75.7824,34119.0
2016-12-08 14:20:00,77.8,77.85,77.75,77.78,35770.0,75.7921,75.8408,75.7434,75.7726,35770.0
2016-12-08 14:25:00,77.78,77.89,77.78,77.89,13929.0,75.7726,75.8798,75.7726,75.8798,13929.0
2016-12-08 14:30:00,77.88,77.91,77.85,77.88,8274.0,75.87,75.8993,75.8408,75.87,8274.0
2016-12-08 14:35:00,77.88,77.88,77.76,77.78,55290.0,75.87,75.87,75.7531,75.7726,55290.0
2016-12-08 14:40:00,77.77,77.82,77.75,77.8,15846.0,75.7629,75.8116,75.7434,75.7921,15846.0
2016-12-08 14:45:00,77.8,77.85,77.76,77.81,28344.0,75.7921,75.8408,75.7531,75.8019,28344.0
2016-12-08 14:50:00,77.8,77.81,77.58,77.59,91479.0,75.7921,75.8019,75.5778,75.5875,91479.0
2016-12-08 14:55:00,77.61,77.65,77.52,77.56,39461.0,75.607,75.646,75.5193,75.5583,39461.0
2016-12-08 15:00:00,77.58,77.64,77.53,77.62,19412.0,75.5778,75.6362,75.5291,75.6168,19412.0
2016-12-08 15:05:00,77.63,77.68,77.59,77.63,42558.0,75.6265,75.6752,75.5875,75.6265,42558.0
2016-12-08 15:10:00,77.63,77.68,77.6,77.63,30078.0,75.6265,75.6752,75.5973,75.6265,30078.0
2016-12-08 15:15:00,77.64,77.72,77.63,77.66,19112.0,75.6362,75.7142,75.6265,75.6557,19112.0
2016-12-08 15:20:00,77.65,77.69,77.62,77.66,21287.0,75.646,75.6849,75.6168,75.6557,21287.0
2016-12-08 15:25:00,77.65,77.68,77.59,77.61,42187.0,75.646,75.6752,75.5875,75.607,42187.0
2016-12-08 15:30:00,77.61,77.7,77.6,77.63,37150.0,75.607,75.6947,75.5973,75.6265,37150.0
2016-12-08 15:35:00,77.63,77.68,77.62,77.68,55697.0,75.6265,75.6752,75.6168,75.6752,55697.0
2016-12-08 15:40:00,77.69,77.73,77.64,77.68,28167.0,75.6849,75.7239,75.6362,75.6752,28167.0
2016-12-08 15:45:00,77.68,77.71,77.63,77.65,41536.0,75.6752,75.7044,75.6265,75.646,41536.0
2016-12-08 15:50:00,77.66,77.8,77.66,77.79,68071.0,75.6557,75.7921,75.6557,75.7824,68071.0
2016-12-08 15:55:00,77.8,77.83,77.74,77.75,111577.0,75.7921,75.8213,75.7337,75.7434,111577.0
2016-12-09 09:30:00,77.81,78.65,77.81,78.5,104747.0,75.8019,76.6202,75.8019,76.474,104747.0
2016-12-09 09:35:00,78.59,78.99,78.58,78.92,48965.0,76.5617,76.9514,76.552,76.8832,48965.0
2016-12-09 09:40:00,78.91,79.07,78.64,78.83,40439.0,76.8735,77.0293,76.6104,76.7955,40439.0
2016-12-09 09:45:00,78.81,78.96,78.72,78.92,65352.0,76.776,76.9222,76.6884,76.8832,65352.0
2016-12-09 09:50:00,78.88,78.94,78.71,78.74,44228.0,76.8442,76.9027,76.6786,76.7079,44228.0
2016-12-09 09:55:00,78.75,78.81,78.6,78.62,49225.0,76.7176,76.776,76.5715,76.5909,49225.0
2016-12-09 10:00:00,78.62,78.99,78.62,78.89,57435.0,76.5909,76.9514,76.5909,76.854,57435.0
2016-12-09 10:05:00,78.92,78.99,78.84,78.92,16630.0,76.8832,76.9514,76.8053,76.8832,16630.0
2016-12-09 10:10:00,78.92,78.92,78.72,78.78,22082.0,76.8832,76.8832,76.6884,76.7468,22082.0
2016-12-09 10:15:00,78.78,78.78,78.6,78.6,30600.0,76.7468,76.7468,76.5715,76.5715,30600.0
2016-12-09 10:20:00,78.61,78.63,78.37,78.41,12841.0,76.5812,76.6007,76.3474,76.3864,12841.0
2016-12-09 10:25:00,78.4,78.51,78.27,78.27,13656.0,76.3766,76.4838,76.25,76.25,13656.0
2016-12-09 10:30:00,78.32,78.46,78.29,78.46,9727.0,76.2987,76.4351,76.2695,76.4351,9727.0
2016-12-09 10:35:00,78.46,78.65,78.38,78.63,35485.0,76.4351,76.6202,76.3571,76.6007,35485.0
2016-12-09 10:40:00,78.64,78.77,78.61,78.7,17487.0,76.6104,76.7371,76.5812,76.6689,17487.0
2016-12-09 10:45:00,78.71,78.74,78.62,78.72,29893.0,76.6786,76.7079,76.5909,76.6884,29893.0
2016-12-09 10:50:00,78.73,78.73,78.48,78.48,15859.0,76.6981,76.6981,76.4546,76.4546,15859.0
2016-12-09 10:55:00,78.5,78.66,78.47,78.66,7839.0,76.474,76.6299,76.4448,76.6299,7839.0
2016-12-09 11:00:00,78.65,78.7,78.56,78.59,19797.0,76.6202,76.6689,76.5325,76.5617,19797.0
2016-12-09 11:05:00,78.58,78.64,78.57,78.59,8579.0,76.552,76.6104,76.5422,76.5617,8579.0
2016-12-09 11:10:00,78.6,78.67,78.57,78.61,12448.0,76.5715,76.6397,76.5422,76.5812,12448.0
2016-12-09 11:15:00,78.62,78.69,78.58,78.64,25807.0,76.5909,76.6591,76.552,76.6104,25807.0
2016-12-09 11:20:00,78.66,78.66,78.6,78.62,6917.0,76.6299,76.6299,76.5715,76.5909,6917.0
2016-12-09 11:25:00,78.63,78.72,78.6,78.72,18908.0,76.6007,76.6884,76.5715,76.6884,18908.0
2016-12-09 11:30:00,78.72,78.72,78.63,78.65,20115.0,76.6884,76.6884,76.6007,76.6202,20115.0
2016-12-09 11:35:00,78.65,78.66,78.61,78.62,34476.0,76.6202,76.6299,76.5812,76.5909,34476.0
2016-12-09 11:40:00,78.62,78.65,78.51,78.59,46323.0,76.5909,76.6202,76.4838,76.5617,46323.0
2016-12-09 11:45:00,78.58,78.78,78.57,78.7,14699.0,76.552,76.7468,76.5422,76.6689,14699.0
2016-12-09 11:50:00,78.67,78.8,78.67,78.72,12292.0,76.6397,76.7663,76.6397,76.6884,12292.0
2016-12-09 11:55:00,78.73,78.78,78.56,78.59,12400.0,76.6981,76.7468,76.5325,76.5617,12400.0
2016-12-09 12:00:00,78.61,78.63,78.54,78.59,9367.0,76.5812,76.6007,76.513,76.5617,9367.0
2016-12-09 12:05:00,78.58,78.63,78.48,78.52,10830.0,76.552,76.6007,76.4546,76.4935,10830.0
2016-12-09 12:10:00,78.52,78.52,78.4,78.46,7400.0,76.4935,76.4935,76.3766,76.4351,7400.0
2016-12-09 12:15:00,78.48,78.5,78.34,78.34,17695.0,76.4546,76.474,76.3182,76.3182,17695.0
2016-12-09 12:20:00,78.34,78.38,78.27,78.34,8345.0,76.3182,76.3571,76.25,76.3182,8345.0
2016-12-09 12:25:00,78.33,78.33,78.23,78.29,7200.0,76.3084,76.3084,76.211,76.2695,7200.0
2016-12-09 12:30:00,78.31,78.42,78.28,78.39,15729.0,76.2889,76.3961,76.2597,76.3669,15729.0
2016-12-09 12:35:00,78.38,78.48,78.35,78.47,8635.0,76.3571,76.4546,76.3279,76.4448,8635.0
2016-12-09 12:40:00,78.48,78.48,78.38,78.39,10600.0,76.4546,76.4546,76.3571,76.3669,10600.0
2016-12-09 12:45:00,78.41,78.43,78.31,78.32,24305.0,76.3864,76.4059,76.2889,76.2987,24305.0
2016-12-09 12:50:00,78.32,78.35,78.3,78.3,18507.0,76.2987,76.3279,76.2792,76.2792,18507.0
2016-12-09 12:55:00,78.3,78.3,78.14,78.14,12500.0,76.2792,76.2792,76.1233,76.1233,12500.0
2016-12-09 13:00:00,78.15,78.22,78.12,78.13,11496.0,76.1331,76.2013,76.1039,76.1136,11496.0
2016-12-09 13:05:00,78.14,78.15,78.03,78.11,18598.0,76.1233,76.1331,76.0162,76.0941,18598.0
2016-12-09 13:10:00,78.1,78.16,78.08,78.12,9428.0,76.0844,76.1428,76.0649,76.1039,9428.0
2016-12-09 13:15:00,78.14,78.14,78.04,78.06,6600.0,76.1233,76.1233,76.0259,76.0454,6600.0
2016-12-09 13:20:00,78.06,78.11,78.02,78.1,19477.0,76.0454,76.0941,76.0064,76.0844,19477.0
2016-12-09 13:25:00,78.08,78.12,78.05,78.11,12544.0,76.0649,76.1039,76.0357,76.0941,12544.0
2016-12-09 13:30:00,78.14,78.16,78.04,78.09,17478.0,76.1233,76.1428,76.0259,76.0746,17478.0
2016-12-09 13:35:00,78.1,78.14,78.07,78.13,21828.0,76.0844,76.1233,76.0551,76.1136,21828.0
2016-12-09 13:40:00,78.13,78.21,78.13,78.18,9465.0,76.1136,76.1915,76.1136,76.1623,9465.0
2016-12-09 13:45:00,78.18,78.22,78.13,78.22,7032.0,76.1623,76.2013,76.1136,76.2013,7032.0
2016-12-09 13:50:00,78.21,78.3,78.2,78.29,13970.0,76.1915,76.2792,76.1818,76.2695,13970.0
2016-12-09 13:55:00,78.29,78.36,78.29,78.3,15638.0,76.2695,76.3377,76.2695,76.2792,15638.0
2016-12-09 14:00:00,78.31,78.32,78.29,78.29,10689.0,76.2889,76.2987,76.2695,76.2695,10689.0
2016-12-09 14:05:00,78.3,78.4,78.3,78.31,13457.0,76.2792,76.3766,76.2792,76.2889,13457.0
2016-12-09 14:10:00,78.31,78.47,78.31,78.42,20270.0,76.2889,76.4448,76.2889,76.3961,20270.0
2016-12-09 14:15:00,78.42,78.46,78.39,78.4,16218.0,76.3961,76.4351,76.3669,76.3766,16218.0
2016-12-09 14:20:00,78.39,78.41,78.35,78.41,7868.0,76.3669,76.3864,76.3279,76.3864,7868.0
2016-12-09 14:25:00,78.39,78.45,78.35,78.42,10750.0,76.3669,76.4253,76.3279,76.3961,10750.0
2016-12-09 14:30:00,78.41,78.48,78.37,78.48,8882.0,76.3864,76.4546,76.3474,76.4546,8882.0
2016-12-09 14:35:00,78.49,78.53,78.47,78.53,11207.0,76.4643,76.5033,76.4448,76.5033,11207.0
2016-12-09 14:40:00,78.51,78.53,78.45,78.52,13727.0,76.4838,76.5033,76.4253,76.4935,13727.0
2016-12-09 14:45:00,78.49,78.55,78.49,78.53,6792.0,76.4643,76.5228,76.4643,76.5033,6792.0
2016-12-09 14:50:00,78.53,78.54,78.48,78.54,11098.0,76.5033,76.513,76.4546,76.513,11098.0
2016-12-09 14:55:00,78.54,78.55,78.48,78.53,9665.0,76.513,76.5228,76.4546,76.5033,9665.0
2016-12-09 15:00:00,78.53,78.55,78.47,78.55,7970.0,76.5033,76.5228,76.4448,76.5228,7970.0
2016-12-09 15:05:00,78.56,78.63,78.55,78.63,17166.0,76.5325,76.6007,76.5228,76.6007,17166.0
2016-12-09 15:10:00,78.63,78.69,78.62,78.66,9109.0,76.6007,76.6591,76.5909,76.6299,9109.0
2016-12-09 15:15:00,78.67,78.73,78.67,78.71,16883.0,76.6397,76.6981,76.6397,76.6786,16883.0
2016-12-09 15:20:00,78.71,78.71,78.64,78.69,17163.0,76.6786,76.6786,76.6104,76.6591,17163.0
2016-12-09 15:25:00,78.68,78.7,78.65,78.69,11103.0,76.6494,76.6689,76.6202,76.6591,11103.0
2016-12-09 15:30:00,78.68,78.7,78.65,78.66,23399.0,76.6494,76.6689,76.6202,76.6299,23399.0
2016-12-09 15:35:00,78.65,78.72,78.65,78.69,22351.0,76.6202,76.6884,76.6202,76.6591,22351.0
2016-12-09 15:40:00,78.69,78.73,78.68,78.69,22314.0,76.6591,76.6981,76.6494,76.6591,22314.0
2016-12-09 15:45:00,78.69,78.73,78.68,78.7,52266.0,76.6591,76.6981,76.6494,76.6689,52266.0
2016-12-09 15:50:00,78.71,78.77,78.7,78.75,51053.0,76.6786,76.7371,76.6689,76.7176,51053.0
2016-12-09 15:55:00,78.75,78.78,78.73,78.76,88080.0,76.7176,76.7468,76.6981,76.7273,88080.0
2016-12-12 09:30:00,78.88,79.34,78.51,78.7,72471.0,76.8442,77.2924,76.4838,76.6689,72471.0
2016-12-12 09:35:00,78.73,78.91,78.54,78.81,104414.0,76.6981,76.8735,76.513,76.776,104414.0
2016-12-12 09:40:00,78.77,79.03,78.68,78.97,28491.0,76.7371,76.9904,76.6494,76.9319,28491.0
2016-12-12 09:45:00,78.96,79.2,78.92,79.15,10157.0,76.9222,77.156,76.8832,77.1073,10157.0
2016-12-12 09:50:00,79.17,79.62,79.14,79.52,34955.0,77.1268,77.5651,77.0975,77.4677,34955.0
2016-12-12 09:55:00,79.54,79.94,79.54,79.89,52228.0,77.4872,77.8769,77.4872,77.8282,52228.0
2016-12-12 10:00:00,79.91,79.96,79.53,79.55,75561.0,77.8477,77.8964,77.4775,77.4969,75561.0
2016-12-12 10:05:00,79.52,79.72,79.52,79.65,29730.0,77.4677,77.6626,77.4677,77.5944,29730.0
2016-12-12 10:10:00,79.64,79.8,79.59,79.62,71813.0,77.5846,77.7405,77.5359,77.5651,71813.0
2016-12-12 10:15:00,79.63,79.72,79.6,79.67,34558.0,77.5749,77.6626,77.5457,77.6138,34558.0
2016-12-12 10:20:00,79.67,79.78,79.64,79.72,21084.0,77.6138,77.721,77.5846,77.6626,21084.0
2016-12-12 10:25:00,79.73,79.76,79.63,79.71,24902.0,77.6723,77.7015,77.5749,77.6528,24902.0
2016-12-12 10:30:00,79.71,79.92,79.71,79.73,42993.0,77.6528,77.8574,77.6528,77.6723,42993.0
2016-12-12 10:35:00,79.75,79.92,79.74,79.84,86475.0,77.6918,77.8574,77.682,77.7795,86475.0
2016-12-12 10:40:00,79.84,79.94,79.74,79.85,69570.0,77.7795,77.8769,77.682,77.7892,69570.0
2016-12-12 10:45:00,79.88,80.06,79.86,80.03,37581.0,77.8184,77.9938,77.7989,77.9646,37581.0
2016-12-12 10:50:00,80.03,80.08,79.95,79.95,26482.0,77.9646,78.0133,77.8866,77.8866,26482.0
2016-12-12 10:55:00,79.96,79.96,79.74,79.78,29910.0,77.8964,77.8964,77.682,77.721,29910.0
2016-12-12 11:00:00,79.78,79.93,79.78,79.92,20427.0,77.721,77.8671,77.721,77.8574,20427.0
2016-12-12 11:05:00,79.93,80.1,79.92,80.1,13597.0,77.8671,78.0328,77.8574,78.0328,13597.0
2016-12-12 11:10:00,80.12,80.45,80.12,80.36,44284.0,78.0522,78.3737,78.0522,78.286,44284.0
2016-12-12 11:15:00,80.36,80.36,80.22,80.22,15764.0,78.286,78.286,78.1497,78.1497,15764.0
2016-12-12 11:20:00,80.23,80.25,80.16,80.22,10203.0,78.1594,78.1789,78.0912,78.1497,10203.0
2016-12-12 11:25:00,80.2,80.33,80.2,80.3,33149.0,78.1302,78.2568,78.1302,78.2276,33149.0
2016-12-12 11:30:00,80.32,80.32,80.21,80.25,28009.0,78.2471,78.2471,78.1399,78.1789,28009.0
2016-12-12 11:35:00,80.26,80.35,80.25,80.28,26791.0,78.1886,78.2763,78.1789,78.2081,26791.0
2016-12-12 11:40:00,80.25,80.32,80.23,80.28,30519.0,78.1789,78.2471,78.1594,78.2081,30519.0
2016-12-12 11:45:00,80.29,80.36,80.26,80.34,12513.0,78.2178,78.286,78.1886,78.2666,12513.0
2016-12-12 11:50:00,80.33,80.55,80.3,80.45,57694.0,78.2568,78.4711,78.2276,78.3737,57694.0
2016-12-12 11:55:00,80.44,80.57,80.44,80.56,24571.0,78.364,78.4906,78.364,78.4809,24571.0
2016-12-12 12:00:00,80.54,80.56,80.37,80.38,21525.0,78.4614,78.4809,78.2958,78.3055,21525.0
2016-12-12 12:05:00,80.38,80.4,80.32,80.4,29157.0,78.3055,78.325,78.2471,78.325,29157.0
2016-12-12 12:10:00,80.4,80.45,80.37,80.43,13148.0,78.325,78.3737,78.2958,78.3542,13148.0
2016-12-12 12:15:00,80.44,80.5,80.44,80.49,18289.0,78.364,78.4224,78.364,78.4127,18289.0
2016-12-12 12:20:00,80.5,80.51,80.43,80.45,41604.0,78.4224,78.4322,78.3542,78.3737,41604.0
2016-12-12 12:25:00,80.43,80.48,80.42,80.45,27742.0,78.3542,78.4029,78.3445,78.3737,27742.0
2016-12-12 12:30:00,80.45,80.46,80.4,80.43,53231.0,78.3737,78.3835,78.325,78.3542,53231.0
2016-12-12 12:35:00,80.44,80.45,80.35,80.44,40744.0,78.364,78.3737,78.2763,78.364,40744.0
2016-12-12 12:40:00,80.44,80.56,80.44,80.55,17172.0,78.364,78.4809,78.364,78.4711,17172.0
2016-12-12 12:45:00,80.55,80.57,80.5,80.51,13500.0,78.4711,78.4906,78.4224,78.4322,13500.0
2016-12-12 12:50:00,80.51,80.51,80.33,80.38,40815.0,78.4322,78.4322,78.2568,78.3055,40815.0
2016-12-12 12:55:00,80.38,80.42,80.24,80.32,69815.0,78.3055,78.3445,78.1691,78.2471,69815.0
2016-12-12 13:00:00,80.32,80.42,80.28,80.38,28378.0,78.2471,78.3445,78.2081,78.3055,28378.0
2016-12-12 13:05:00,80.38,80.41,80.28,80.32,40872.0,78.3055,78.3348,78.2081,78.2471,40872.0
2016-12-12 13:10:00,80.33,80.37,80.27,80.28,21720.0,78.2568,78.2958,78.1984,78.2081,21720.0
2016-12-12 13:15:00,80.26,80.27,80.2,80.26,53899.0,78.1886,78.1984,78.1302,78.1886,53899.0
2016-12-12 13:20:00,80.25,80.3,80.18,80.27,15502.0,78.1789,78.2276,78.1107,78.1984,15502.0
2016-12-12 13:25:00,80.25,80.31,80.25,80.26,10554.0,78.1789,78.2373,78.1789,78.1886,10554.0
2016-12-12 13:30:00,80.27,80.27,80.14,80.15,15432.0,78.1984,78.1984,78.0717,78.0815,15432.0
2016-12-12 13:35:00,80.16,80.24,80.15,80.21,13330.0,78.0912,78.1691,78.0815,78.1399,13330.0
2016-12-12 13:40:00,80.23,80.37,80.22,80.34,13566.0,78.1594,78.2958,78.1497,78.2666,13566.0
2016-12-12 13:45:00,80.34,80.34,80.2,80.2,15311.0,78.2666,78.2666,78.1302,78.1302,15311.0
2016-12-12 13:50:00,80.2,80.27,80.17,80.23,21112.0,78.1302,78.1984,78.1009,78.1594,21112.0
2016-12-12 13:55:00,80.22,80.28,80.2,80.26,9373.0,78.1497,78.2081,78.1302,78.1886,9373.0
2016-12-12 14:00:00,80.26,80.3,80.23,80.25,18823.0,78.1886,78.2276,78.1594,78.1789,18823.0
2016-12-12 14:05:00,80.25,80.28,80.22,80.22,16688.0,78.1789,78.2081,78.1497,78.1497,16688.0
2016-12-12 14:10:00,80.21,80.33,80.21,80.31,16975.0,78.1399,78.2568,78.1399,78.2373,16975.0
2016-12-12 14:15:00,80.32,80.33,80.28,80.3,15292.0,78.2471,78.2568,78.2081,78.2276,15292.0
2016-12-12 14:20:00,80.29,80.31,80.27,80.31,15337.0,78.2178,78.2373,78.1984,78.2373,15337.0
2016-12-12 14:25:00,80.31,80.33,80.25,80.27,18481.0,78.2373,78.2568,78.1789,78.1984,18481.0
2016-12-12 14:30:00,80.27,80.3,80.24,80.3,18161.0,78.1984,78.2276,78.1691,78.2276,18161.0
2016-12-12 14:35:00,80.3,80.42,80.29,80.39,24271.0,78.2276,78.3445,78.2178,78.3153,24271.0
2016-12-12 14:40:00,80.39,80.41,80.37,80.4,21674.0,78.3153,78.3348,78.2958,78.325,21674.0
2016-12-12 14:45:00,80.4,80.43,80.33,80.39,27639.0,78.325,78.3542,78.2568,78.3153,27639.0
2016-12-12 14:50:00,80.38,80.41,80.35,80.37,24586.0,78.3055,78.3348,78.2763,78.2958,24586.0
2016-12-12 14:55:00,80.38,80.4,80.34,80.38,31315.0,78.3055,78.325,78.2666,78.3055,31315.0
2016-12-12 15:00:00,80.38,80.38,80.28,80.38,21678.0,78.3055,78.3055,78.2081,78.3055,21678.0
2016-12-12 15:05:00,80.38,80.41,80.32,80.39,20216.0,78.3055,78.3348,78.2471,78.3153,20216.0
2016-12-12 15:10:00,80.38,80.45,80.38,80.44,24552.0,78.3055,78.3737,78.3055,78.364,24552.0
2016-12-12 15:15:00,80.44,80.45,80.39,80.43,38834.0,78.364,78.3737,78.3153,78.3542,38834.0
2016-12-12 15:20:00,80.43,80.51,80.42,80.44,48903.0,78.3542,78.4322,78.3445,78.364,48903.0
2016-12-12 15:25:00,80.44,80.44,80.39,80.4,34827.0,78.364,78.364,78.3153,78.325,34827.0
2016-12-12 15:30:00,80.39,80.42,80.36,80.41,30010.0,78.3153,78.3445,78.286,78.3348,30010.0
2016-12-12 15:35:00,80.41,80.43,80.37,80.41,42542.0,78.3348,78.3542,78.2958,78.3348,42542.0
2016-12-12 15:40:00,80.42,80.42,80.37,80.41,60260.0,78.3445,78.3445,78.2958,78.3348,60260.0
2016-12-12 15:45:00,80.41,80.44,80.38,80.4,68141.0,78.3348,78.364,78.3055,78.325,68141.0
2016-12-12 15:50:00,80.41,80.56,80.4,80.48,112297.0,78.3348,78.4809,78.325,78.4029,112297.0
2016-12-12 15:55:00,80.48,80.63,80.47,80.62,232913.0,78.4029,78.5491,78.3932,78.5393,232913.0
2016-12-13 09:30:00,80.49,81.39,80.46,81.35,67726.0,78.4127,79.2895,78.3835,79.2505,67726.0
2016-12-13 09:35:00,81.37,81.88,81.3,81.51,49077.0,79.27,79.7668,79.2018,79.4064,49077.0
2016-12-13 09:40:00,81.54,81.97,81.53,81.9,43673.0,79.4356,79.8545,79.4258,79.7863,43673.0
2016-12-13 09:45:00,81.92,81.98,81.64,81.91,42313.0,79.8058,79.8642,79.533,79.796,42313.0
2016-12-13 09:50:00,81.91,82.6,81.86,82.23,60084.0,79.796,80.4682,79.7473,80.1078,60084.0
2016-12-13 09:55:00,82.24,82.37,81.89,82.07,33102.0,80.1175,80.2442,79.7766,79.9519,33102.0
2016-12-13 10:00:00,82.09,82.09,81.58,81.58,43966.0,79.9714,79.9714,79.4746,79.4746,43966.0
2016-12-13 10:05:00,81.57,81.59,81.23,81.47,27837.0,79.4648,79.4843,79.1336,79.3674,27837.0
2016-12-13 10:10:00,81.49,81.89,81.48,81.61,20776.0,79.3869,79.7766,79.3771,79.5038,20776.0
2016-12-13 10:15:00,81.64,81.9,81.61,81.85,19794.0,79.533,79.7863,79.5038,79.7376,19794.0
2016-12-13 10:20:00,81.84,82.04,81.81,81.94,22048.0,79.7278,79.9227,79.6986,79.8253,22048.0
2016-12-13 10:25:00,81.92,82.04,81.78,81.83,24242.0,79.8058,79.9227,79.6694,79.7181,24242.0
2016-12-13 10:30:00,81.79,82.02,81.73,81.76,22503.0,79.6791,79.9032,79.6207,79.6499,22503.0
2016-12-13 10:35:00,81.76,81.88,81.65,81.85,18730.0,79.6499,79.7668,79.5427,79.7376,18730.0
2016-12-13 10:40:00,81.87,81.92,81.64,81.65,24708.0,79.7571,79.8058,79.533,79.5427,24708.0
2016-12-13 10:45:00,81.64,81.75,81.49,81.61,28836.0,79.533,79.6402,79.3869,79.5038,28836.0
2016-12-13 10:50:00,81.61,81.83,81.53,81.82,29548.0,79.5038,79.7181,79.4258,79.7084,29548.0
2016-12-13 10:55:00,81.82,81.98,81.81,81.88,21036.0,79.7084,79.8642,79.6986,79.7668,21036.0
2016-12-13 11:00:00,81.9,82.0,81.81,81.81,16272.0,79.7863,79.8837,79.6986,79.6986,16272.0
2016-12-13 11:05:00,81.83,81.85,81.67,81.7,21070.0,79.7181,79.7376,79.5622,79.5915,21070.0
2016-12-13 11:10:00,81.7,81.79,81.69,81.76,14134.0,79.5915,79.6791,79.5817,79.6499,14134.0
2016-12-13 11:15:00,81.74,81.81,81.7,81.8,9620.0,79.6304,79.6986,79.5915,79.6889,9620.0
2016-12-13 11:20:00,81.78,81.87,81.77,81.81,20009.0,79.6694,79.7571,79.6597,79.6986,20009.0
2016-12-13 11:25:00,81.83,81.96,81.8,81.95,15540.0,79.7181,79.8447,79.6889,79.835,15540.0
2016-12-13 11:30:00,81.96,82.0,81.77,81.8,49627.0,79.8447,79.8837,79.6597,79.6889,49627.0
2016-12-13 11:35:00,81.78,81.94,81.71,81.78,79429.0,79.6694,79.8253,79.6012,79.6694,79429.0
2016-12-13 11:40:00,81.75,82.0,81.75,81.98,103888.0,79.6402,79.8837,79.6402,79.8642,103888.0
2016-12-13 11:45:00,81.98,82.09,81.89,82.09,22692.0,79.8642,79.9714,79.7766,79.9714,22692.0
2016-12-13 11:50:00,82.11,82.11,81.89,82.0,21796.0,79.9909,79.9909,79.7766,79.8837,21796.0
2016-12-13 11:55:00,81.99,82.18,81.97,82.13,19432.0,79.874,80.0591,79.8545,80.0104,19432.0
2016-12-13 12:00:00,82.13,82.3,82.12,82.2,18969.0,80.0104,80.176,80.0006,80.0786,18969.0
2016-12-13 12:05:00,82.2,82.24,82.12,82.22,16484.0,80.0786,80.1175,80.0006,80.098,16484.0
2016-12-13 12:10:00,82.2,82.25,82.12,82.15,25400.0,80.0786,80.1273,80.0006,80.0298,25400.0
2016-12-13 12:15:00,82.19,82.27,82.06,82.09,11751.0,80.0688,80.1467,79.9422,79.9714,11751.0
2016-12-13 12:20:00,82.1,82.14,82.07,82.08,17003.0,79.9811,80.0201,79.9519,79.9617,17003.0
2016-12-13 12:25:00,82.09,82.1,81.94,81.97,17582.0,79.9714,79.9811,79.8253,79.8545,17582.0
2016-12-13 12:30:00,81.94,82.04,81.8,81.8,29325.0,79.8253,79.9227,79.6889,79.6889,29325.0
2016-12-13 12:35:00,81.8,81.83,81.63,81.63,20673.0,79.6889,79.7181,79.5233,79.5233,20673.0
2016-12-13 12:40:00,81.62,81.66,81.54,81.66,17168.0,79.5135,79.5525,79.4356,79.5525,17168.0
2016-12-13 12:45:00,81.66,81.66,81.57,81.63,13650.0,79.5525,79.5525,79.4648,79.5233,13650.0
2016-12-13 12:50:00,81.6,81.63,81.38,81.4,14502.0,79.494,79.5233,79.2797,79.2992,14502.0
2016-12-13 12:55:00,81.44,81.45,81.33,81.36,7867.0,79.3382,79.3479,79.231,79.2602,7867.0
2016-12-13 13:00:00,81.33,81.39,81.29,81.38,21250.0,79.231,79.2895,79.192,79.2797,21250.0
2016-12-13 13:05:00,81.38,81.38,81.15,81.15,35943.0,79.2797,79.2797,79.0557,79.0557,35943.0
2016-12-13 13:10:00,81.16,81.2,81.13,81.16,15000.0,79.0654,79.1044,79.0362,79.0654,15000.0
2016-12-13 13:15:00,81.15,81.2,81.13,81.15,64727.0,79.0557,79.1044,79.0362,79.0557,64727.0
2016-12-13 13:20:00,81.15,81.39,81.12,81.37,57627.0,79.0557,79.2895,79.0264,79.27,57627.0
2016-12-13 13:25:00,81.39,81.4,81.26,81.29,19708.0,79.2895,79.2992,79.1628,79.192,19708.0
2016-12-13 13:30:00,81.3,81.32,81.08,81.1,25980.0,79.2018,79.2213,78.9875,79.0069,25980.0
2016-12-13 13:35:00,81.1,81.16,80.93,81.08,25667.0,79.0069,79.0654,78.8413,78.9875,25667.0
2016-12-13 13:40:00,81.11,81.14,80.93,80.98,21968.0,79.0167,79.0459,78.8413,78.89,21968.0
2016-12-13 13:45:00,80.98,80.98,80.74,80.79,23439.0,78.89,78.89,78.6562,78.7049,23439.0
2016-12-13 13:50:00,80.8,80.92,80.74,80.8,24208.0,78.7147,78.8316,78.6562,78.7147,24208.0
2016-12-13 13:55:00,80.81,80.85,80.75,80.83,15056.0,78.7244,78.7634,78.666,78.7439,15056.0
2016-12-13 14:00:00,80.84,81.04,80.84,81.01,22291.0,78.7537,78.9485,78.7537,78.9193,22291.0
2016-12-13 14:05:00,81.0,81.03,80.92,80.94,17964.0,78.9095,78.9387,78.8316,78.8511,17964.0
2016-12-13 14:10:00,80.94,81.08,80.94,81.06,10524.0,78.8511,78.9875,78.8511,78.968,10524.0
2016-12-13 14:15:00,81.07,81.08,80.94,80.96,15825.0,78.9777,78.9875,78.8511,78.8706,15825.0
2016-12-13 14:20:00,80.97,80.97,80.87,80.89,16930.0,78.8803,78.8803,78.7829,78.8024,16930.0
2016-12-13 14:25:00,80.88,80.96,80.85,80.91,13700.0,78.7926,78.8706,78.7634,78.8218,13700.0
2016-12-13 14:30:00,80.89,80.97,80.72,80.72,32567.0,78.8024,78.8803,78.6368,78.6368,32567.0
2016-12-13 14:35:00,80.74,80.74,80.62,80.68,26668.0,78.6562,78.6562,78.5393,78.5978,26668.0
2016-12-13 14:40:00,80.69,80.69,80.48,80.51,72008.0,78.6075,78.6075,78.4029,78.4322,72008.0
2016-12-13 14:45:00,80.51,80.69,80.49,80.67,13749.0,78.4322,78.6075,78.4127,78.588,13749.0
2016-12-13 14:50:00,80.67,80.78,80.67,80.76,14149.0,78.588,78.6952,78.588,78.6757,14149.0
2016-12-13 14:55:00,80.75,80.76,80.58,80.6,35803.0,78.666,78.6757,78.5004,78.5198,35803.0
2016-12-13 15:00:00,80.6,80.68,80.58,80.68,21421.0,78.5198,78.5978,78.5004,78.5978,21421.0
2016-12-13 15:05:00,80.68,80.73,80.63,80.7,46396.0,78.5978,78.6465,78.5491,78.6173,46396.0
2016-12-13 15:10:00,80.71,80.78,80.69,80.74,28832.0,78.627,78.6952,78.6075,78.6562,28832.0
2016-12-13 15:15:00,80.73,80.87,80.73,80.87,25268.0,78.6465,78.7829,78.6465,78.7829,25268.0
2016-12-13 15:20:00,80.87,81.0,80.87,80.95,37740.0,78.7829,78.9095,78.7829,78.8608,37740.0
2016-12-13 15:25:00,80.95,81.05,80.94,81.0,31026.0,78.8608,78.9582,78.8511,78.9095,31026.0
2016-12-13 15:30:00,81.0,81.04,80.98,81.01,20920.0,78.9095,78.9485,78.89,78.9193,20920.0
2016-12-13 15:35:00,81.0,81.02,80.89,80.89,32508.0,78.9095,78.929,78.8024,78.8024,32508.0
2016-12-13 15:40:00,80.88,80.96,80.88,80.93,25393.0,78.7926,78.8706,78.7926,78.8413,25393.0
2016-12-13 15:45:00,80.93,80.95,80.85,80.86,43951.0,78.8413,78.8608,78.7634,78.7731,43951.0
2016-12-13 15:50:00,80.86,80.88,80.76,80.77,44215.0,78.7731,78.7926,78.6757,78.6855,44215.0
2016-12-13 15:55:00,80.76,80.78,80.65,80.77,146539.0,78.6757,78.6952,78.5686,78.6855,146539.0
2016-12-14 09:30:00,80.61,81.0,80.5,80.78,49322.0,78.5296,78.9095,78.4224,78.6952,49322.0
2016-12-14 09:35:00,80.77,80.91,80.33,80.35,22377.0,78.6855,78.8218,78.2568,78.2763,22377.0
2016-12-14 09:40:00,80.37,80.42,79.98,80.05,29982.0,78.2958,78.3445,77.9158,77.984,29982.0
2016-12-14 09:45:00,80.05,80.28,80.05,80.19,19506.0,77.984,78.2081,77.984,78.1204,19506.0
2016-12-14 09:50:00,80.22,80.28,80.1,80.17,21813.0,78.1497,78.2081,78.0328,78.1009,21813.0
2016-12-14 09:55:00,80.14,80.58,80.12,80.53,22436.0,78.0717,78.5004,78.0522,78.4517,22436.0
2016-12-14 10:00:00,80.53,80.53,80.36,80.48,12774.0,78.4517,78.4517,78.286,78.4029,12774.0
2016-12-14 10:05:00,80.46,80.74,80.46,80.73,22655.0,78.3835,78.6562,78.3835,78.6465,22655.0
2016-12-14 10:10:00,80.73,80.73,80.54,80.59,17002.0,78.6465,78.6465,78.4614,78.5101,17002.0
2016-12-14 10:15:00,80.59,80.68,80.56,80.65,11967.0,78.5101,78.5978,78.4809,78.5686,11967.0
2016-12-14 10:20:00,80.62,80.73,80.58,80.67,26949.0,78.5393,78.6465,78.5004,78.588,26949.0
2016-12-14 10:25:00,80.68,80.68,80.54,80.54,9015.0,78.5978,78.5978,78.4614,78.4614,9015.0
2016-12-14 10:30:00,80.57,80.72,80.54,80.66,14785.0,78.4906,78.6368,78.4614,78.5783,14785.0
2016-12-14 10:35:00,80.67,80.68,80.43,80.55,16212.0,78.588,78.5978,78.3542,78.4711,16212.0
2016-12-14 10:40:00,80.55,80.68,80.51,80.68,27055.0,78.4711,78.5978,78.4322,78.5978,27055.0
2016-12-14 10:45:00,80.65,80.8,80.62,80.8,14566.0,78.5686,78.7147,78.5393,78.7147,14566.0
2016-12-14 10:50:00,80.78,80.79,80.68,80.77,13200.0,78.6952,78.7049,78.5978,78.6855,13200.0
2016-12-14 10:55:00,80.76,80.76,80.62,80.63,40128.0,78.6757,78.6757,78.5393,78.5491,40128.0
2016-12-14 11:00:00,80.62,80.79,80.59,80.78,22206.0,78.5393,78.7049,78.5101,78.6952,22206.0
2016-12-14 11:05:00,80.76,80.84,80.75,80.81,16666.0,78.6757,78.7537,78.666,78.7244,16666.0
2016-12-14 11:10:00,80.81,80.89,80.62,80.68,19299.0,78.7244,78.8024,78.5393,78.5978,19299.0
2016-12-14 11:15:00,80.68,80.82,80.67,80.79,16783.0,78.5978,78.7342,78.588,78.7049,16783.0
2016-12-14 11:20:00,80.81,80.86,80.73,80.85,29840.0,78.7244,78.7731,78.6465,78.7634,29840.0
2016-12-14 11:25:00,80.85,80.87,80.7,80.7,28979.0,78.7634,78.7829,78.6173,78.6173,28979.0
2016-12-14 11:30:00,80.69,80.71,80.59,80.62,12555.0,78.6075,78.627,78.5101,78.5393,12555.0
2016-12-14 11:35:00,80.63,80.9,80.52,80.75,53620.0,78.5491,78.8121,78.4419,78.666,53620.0
2016-12-14 11:40:00,80.73,80.78,80.64,80.76,139704.0,78.6465,78.6952,78.5588,78.6757,139704.0
2016-12-14 11:45:00,80.76,80.97,80.76,80.89,17166.0,78.6757,78.8803,78.6757,78.8024,17166.0
2016-12-14 11:50:00,80.91,80.98,80.87,80.93,18030.0,78.8218,78.89,78.7829,78.8413,18030.0
2016-12-14 11:55:00,80.92,80.96,80.85,80.92,9700.0,78.8316,78.8706,78.7634,78.8316,9700.0
2016-12-14 12:00:00,80.95,81.15,80.93,81.07,24201.0,78.8608,79.0557,78.8413,78.9777,24201.0
2016-12-14 12:05:00,81.1,81.11,80.98,81.04,14319.0,79.0069,79.0167,78.89,78.9485,14319.0
2016-12-14 12:10:00,81.04,81.14,80.94,81.11,14017.0,78.9485,79.0459,78.8511,79.0167,14017.0
2016-12-14 12:15:00,81.13,81.21,81.1,81.19,15700.0,79.0362,79.1141,79.0069,79.0946,15700.0
2016-12-14 12:20:00,81.19,81.27,81.16,81.27,10911.0,79.0946,79.1726,79.0654,79.1726,10911.0
2016-12-14 12:25:00,81.26,81.49,81.26,81.3,28233.0,79.1628,79.3869,79.1628,79.2018,28233.0
2016-12-14 12:30:00,81.34,81.43,81.33,81.41,8258.0,79.2407,79.3284,79.231,79.3089,8258.0
2016-12-14 12:35:00,81.41,81.47,81.35,81.41,21216.0,79.3089,79.3674,79.2505,79.3089,21216.0
2016-12-14 12:40:00,81.41,81.43,81.28,81.34,61461.0,79.3089,79.3284,79.1823,79.2407,61461.0
2016-12-14 12:45:00,81.36,81.41,81.29,81.37,12378.0,79.2602,79.3089,79.192,79.27,12378.0
2016-12-14 12:50:00,81.38,81.41,81.29,81.37,13085.0,79.2797,79.3089,79.192,79.27,13085.0
2016-12-14 12:55:00,81.39,81.42,81.29,81.37,16324.0,79.2895,79.3187,79.192,79.27,16324.0
2016-12-14 13:00:00,81.36,81.4,81.29,81.4,13419.0,79.2602,79.2992,79.192,79.2992,13419.0
2016-12-14 13:05:00,81.38,81.46,81.34,81.39,10784.0,79.2797,79.3577,79.2407,79.2895,10784.0
2016-12-14 13:10:00,81.37,81.38,81.31,81.32,15376.0,79.27,79.2797,79.2115,79.2213,15376.0
2016-12-14 13:15:00,81.32,81.39,81.18,81.18,13370.0,79.2213,79.2895,79.0849,79.0849,13370.0
2016-12-14 13:20:00,81.2,81.29,81.19,81.27,6428.0,79.1044,79.192,79.0946,79.1726,6428.0
2016-12-14 13:25:00,81.27,81.36,81.23,81.29,14300.0,79.1726,79.2602,79.1336,79.192,14300.0
2016-12-14 13:30:00,81.29,81.38,81.29,81.34,12132.0,79.192,79.2797,79.192,79.2407,12132.0
2016-12-14 13:35:00,81.37,81.47,81.3,81.41,20697.0,79.27,79.3674,79.2018,79.3089,20697.0
2016-12-14 13:40:00,81.4,81.57,81.39,81.49,39894.0,79.2992,79.4648,79.2895,79.3869,39894.0
2016-12-14 13:45:00,81.53,81.6,81.52,81.58,14422.0,79.4258,79.494,79.4161,79.4746,14422.0
2016-12-14 13:50:00,81.56,81.56,81.34,81.42,13020.0,79.4551,79.4551,79.2407,79.3187,13020.0
2016-12-14 13:55:00,81.44,81.64,81.41,81.59,17712.0,79.3382,79.533,79.3089,79.4843,17712.0
2016-12-14 14:00:00,81.68,81.68,81.01,81.55,43823.0,79.572,79.572,78.9193,79.4453,43823.0
2016-12-14 14:05:00,81.5,81.5,81.14,81.2,23041.0,79.3966,79.3966,79.0459,79.1044,23041.0
2016-12-14 14:10:00,81.2,81.26,80.63,80.63,40185.0,79.1044,79.1628,78.5491,78.5491,40185.0
2016-12-14 14:15:00,80.63,81.01,80.59,80.97,29907.0,78.5491,78.9193,78.5101,78.8803,29907.0
2016-12-14 14:20:00,81.02,81.04,80.83,80.84,22152.0,78.929,78.9485,78.7439,78.7537,22152.0
2016-12-14 14:25:00,80.84,80.94,80.64,80.8,29417.0,78.7537,78.8511,78.5588,78.7147,29417.0
2016-12-14 14:30:00,80.8,80.99,80.71,80.86,29099.0,78.7147,78.8998,78.627,78.7731,29099.0
2016-12-14 14:35:00,80.86,81.01,80.72,80.95,32597.0,78.7731,78.9193,78.6368,78.8608,32597.0
2016-12-14 14:40:00,81.0,81.17,80.92,81.09,21869.0,78.9095,79.0751,78.8316,78.9972,21869.0
2016-12-14 14:45:00,81.13,81.19,81.08,81.14,18821.0,79.0362,79.0946,78.9875,79.0459,18821.0
2016-12-14 14:50:00,81.12,81.17,80.98,81.01,20469.0,79.0264,79.0751,78.89,78.9193,20469.0
2016-12-14 14:55:00,80.99,81.07,80.88,80.98,42732.0,78.8998,78.9777,78.7926,78.89,42732.0
2016-12-14 15:00:00,80.93,81.1,80.91,81.01,27836.0,78.8413,79.0069,78.8218,78.9193,27836.0
2016-12-14 15:05:00,81.02,81.14,80.79,80.79,20183.0,78.929,79.0459,78.7049,78.7049,20183.0
2016-12-14 15:10:00,80.79,80.93,80.69,80.85,20230.0,78.7049,78.8413,78.6075,78.7634,20230.0
2016-12-14 15:15:00,80.81,80.85,80.63,80.85,19657.0,78.7244,78.7634,78.5491,78.7634,19657.0
2016-12-14 15:20:00,80.82,80.93,80.8,80.83,27460.0,78.7342,78.8413,78.7147,78.7439,27460.0
2016-12-14 15:25:00,80.82,80.94,80.79,80.9,17205.0,78.7342,78.8511,78.7049,78.8121,17205.0
2016-12-14 15:30:00,80.91,81.1,80.91,81.05,48050.0,78.8218,79.0069,78.8218,78.9582,48050.0
2016-12-14 15:35:00,81.05,81.11,81.0,81.01,40413.0,78.9582,79.0167,78.9095,78.9193,40413.0
2016-12-14 15:40:00,81.01,81.06,80.77,80.79,33343.0,78.9193,78.968,78.6855,78.7049,33343.0
2016-12-14 15:45:00,80.77,80.88,80.71,80.73,38264.0,78.6855,78.7926,78.627,78.6465,38264.0
2016-12-14 15:50:00,80.73,80.73,80.51,80.64,65846.0,78.6465,78.6465,78.4322,78.5588,65846.0
2016-12-14 15:55:00,80.63,80.74,80.56,80.7,83525.0,78.5491,78.6562,78.4809,78.6173,83525.0
2016-12-15 09:30:00,81.12,81.32,80.74,81.08,71042.0,79.0264,79.2213,78.6562,78.9875,71042.0
2016-12-15 09:35:00,81.03,81.83,81.02,81.65,47938.0,78.9387,79.7181,78.929,79.5427,47938.0
2016-12-15 09:40:00,81.59,81.62,81.26,81.49,21988.0,79.4843,79.5135,79.1628,79.3869,21988.0
2016-12-15 09:45:00,81.47,81.64,81.46,81.59,13313.0,79.3674,79.533,79.3577,79.4843,13313.0
2016-12-15 09:50:00,81.6,81.83,81.56,81.83,17060.0,79.494,79.7181,79.4551,79.7181,17060.0
2016-12-15 09:55:00,81.75,81.95,81.74,81.92,19649.0,79.6402,79.835,79.6304,79.8058,19649.0
2016-12-15 10:00:00,81.92,81.97,81.64,81.75,31160.0,79.8058,79.8545,79.533,79.6402,31160.0
2016-12-15 10:05:00,81.74,81.79,81.7,81.79,23529.0,79.6304,79.6791,79.5915,79.6791,23529.0
2016-12-15 10:10:00,81.76,81.91,81.73,81.84,116807.0,79.6499,79.796,79.6207,79.7278,116807.0
2016-12-15 10:15:00,81.88,82.03,81.86,81.99,29611.0,79.7668,79.9129,79.7473,79.874,29611.0
2016-12-15 10:20:00,81.97,82.07,81.81,82.0,14985.0,79.8545,79.9519,79.6986,79.8837,14985.0
2016-12-15 10:25:00,82.0,82.12,81.97,82.02,15869.0,79.8837,80.0006,79.8545,79.9032,15869.0
2016-12-15 10:30:00,82.03,82.03,81.79,81.93,12592.0,79.9129,79.9129,79.6791,79.8155,12592.0
2016-12-15 10:35:00,81.93,81.97,81.77,81.95,21159.0,79.8155,79.8545,79.6597,79.835,21159.0
2016-12-15 10:40:00,81.97,82.05,81.89,81.89,34066.0,79.8545,79.9324,79.7766,79.7766,34066.0
2016-12-15 10:45:00,81.91,81.91,81.52,81.66,203406.0,79.796,79.796,79.4161,79.5525,203406.0
2016-12-15 10:50:00,81.68,81.82,81.67,81.78,16522.0,79.572,79.7084,79.5622,79.6694,16522.0
2016-12-15 10:55:00,81.82,81.9,81.71,81.71,11592.0,79.7084,79.7863,79.6012,79.6012,11592.0
2016-12-15 11:00:00,81.73,82.03,81.71,82.0,27041.0,79.6207,79.9129,79.6012,79.8837,27041.0
2016-12-15 11:05:00,81.99,82.1,81.9,82.0,20809.0,79.874,79.9811,79.7863,79.8837,20809.0
2016-12-15 11:10:00,82.0,82.1,81.97,82.0,9967.0,79.8837,79.9811,79.8545,79.8837,9967.0
2016-12-15 11:15:00,82.01,82.03,81.93,81.98,18250.0,79.8935,79.9129,79.8155,79.8642,18250.0
2016-12-15 11:20:00,81.98,82.09,81.98,82.03,13930.0,79.8642,79.9714,79.8642,79.9129,13930.0
2016-12-15 11:25:00,82.06,82.1,81.95,81.95,23335.0,79.9422,79.9811,79.835,79.835,23335.0
2016-12-15 11:30:00,81.96,82.01,81.94,81.94,12409.0,79.8447,79.8935,79.8253,79.8253,12409.0
2016-12-15 11:35:00,81.93,82.12,81.93,82.11,24956.0,79.8155,80.0006,79.8155,79.9909,24956.0
2016-12-15 11:40:00,82.11,82.23,82.07,82.19,30129.0,79.9909,80.1078,79.9519,80.0688,30129.0
2016-12-15 11:45:00,82.21,82.41,82.18,82.34,21234.0,80.0883,80.2831,80.0591,80.2149,21234.0
2016-12-15 11:50:00,82.34,82.42,82.33,82.38,9641.0,80.2149,80.2929,80.2052,80.2539,9641.0
2016-12-15 11:55:00,82.38,82.62,82.37,82.58,26506.0,80.2539,80.4877,80.2442,80.4487,26506.0
2016-12-15 12:00:00,82.56,82.58,82.4,82.49,18343.0,80.4293,80.4487,80.2734,80.3611,18343.0
2016-12-15 12:05:00,82.5,82.5,82.24,82.28,27641.0,80.3708,80.3708,80.1175,80.1565,27641.0
2016-12-15 12:10:00,82.33,82.5,82.31,82.46,41894.0,80.2052,80.3708,80.1857,80.3318,41894.0
2016-12-15 12:15:00,82.46,82.53,82.46,82.49,11841.0,80.3318,80.4,80.3318,80.3611,11841.0
2016-12-15 12:20:00,82.51,82.51,82.46,82.49,19305.0,80.3806,80.3806,80.3318,80.3611,19305.0
2016-12-15 12:25:00,82.48,82.48,82.4,82.44,27371.0,80.3513,80.3513,80.2734,80.3124,27371.0
2016-12-15 12:30:00,82.41,82.44,82.33,82.39,70395.0,80.2831,80.3124,80.2052,80.2637,70395.0
2016-12-15 12:35:00,82.4,82.4,82.3,82.3,10175.0,80.2734,80.2734,80.176,80.176,10175.0
2016-12-15 12:40:00,82.28,82.39,82.24,82.24,12360.0,80.1565,80.2637,80.1175,80.1175,12360.0
2016-12-15 12:45:00,82.23,82.23,82.06,82.16,23523.0,80.1078,80.1078,79.9422,80.0396,23523.0
2016-12-15 12:50:00,82.12,82.25,82.12,82.25,25304.0,80.0006,80.1273,80.0006,80.1273,25304.0
2016-12-15 12:55:00,82.24,82.27,82.17,82.22,22996.0,80.1175,80.1467,80.0493,80.098,22996.0
2016-12-15 13:00:00,82.23,82.27,82.17,82.2,7097.0,80.1078,80.1467,80.0493,80.0786,7097.0
2016-12-15 13:05:00,82.2,82.22,82.15,82.18,9058.0,80.0786,80.098,80.0298,80.0591,9058.0
2016-12-15 13:10:00,82.19,82.21,82.12,82.17,19485.0,80.0688,80.0883,80.0006,80.0493,19485.0
2016-12-15 13:15:00,82.2,82.22,82.15,82.19,9455.0,80.0786,80.098,80.0298,80.0688,9455.0
2016-12-15 13:20:00,82.2,82.23,82.12,82.12,15767.0,80.0786,80.1078,80.0006,80.0006,15767.0
2016-12-15 13:25:00,82.13,82.13,82.04,82.1,5026.0,80.0104,80.0104,79.9227,79.9811,5026.0
2016-12-15 13:30:00,82.08,82.16,82.07,82.13,14785.0,79.9617,80.0396,79.9519,80.0104,14785.0
2016-12-15 13:35:00,82.1,82.13,81.97,82.11,17830.0,79.9811,80.0104,79.8545,79.9909,17830.0
2016-12-15 13:40:00,82.11,82.11,81.94,81.97,29000.0,79.9909,79.9909,79.8253,79.8545,29000.0
2016-12-15 13:45:00,82.0,82.0,81.72,81.72,11900.0,79.8837,79.8837,79.6109,79.6109,11900.0
2016-12-15 13:50:00,81.76,81.89,81.64,81.64,62682.0,79.6499,79.7766,79.533,79.533,62682.0
2016-12-15 13:55:00,81.63,81.82,81.58,81.72,82883.0,79.5233,79.7084,79.4746,79.6109,82883.0
2016-12-15 14:00:00,81.68,81.91,81.68,81.86,89013.0,79.572,79.796,79.572,79.7473,89013.0
2016-12-15 14:05:00,81.85,82.0,81.82,81.98,12823.0,79.7376,79.8837,79.7084,79.8642,12823.0
2016-12-15 14:10:00,81.99,82.1,81.97,82.03,47376.0,79.874,79.9811,79.8545,79.9129,47376.0
2016-12-15 14:15:00,82.03,82.03,81.77,81.85,32839.0,79.9129,79.9129,79.6597,79.7376,32839.0
2016-12-15 14:20:00,81.85,81.86,81.55,81.58,109211.0,79.7376,79.7473,79.4453,79.4746,109211.0
2016-12-15 14:25:00,81.56,81.66,81.5,81.61,20790.0,79.4551,79.5525,79.3966,79.5038,20790.0
2016-12-15 14:30:00,81.63,81.65,81.53,81.63,15837.0,79.5233,79.5427,79.4258,79.5233,15837.0
2016-12-15 14:35:00,81.63,81.63,81.54,81.62,14013.0,79.5233,79.5233,79.4356,79.5135,14013.0
2016-12-15 14:40:00,81.62,81.7,81.58,81.67,25377.0,79.5135,79.5915,79.4746,79.5622,25377.0
2016-12-15 14:45:00,81.69,81.7,81.59,81.62,27598.0,79.5817,79.5915,79.4843,79.5135,27598.0
2016-12-15 14:50:00,81.62,81.74,81.61,81.7,23352.0,79.5135,79.6304,79.5038,79.5915,23352.0
2016-12-15 14:55:00,81.7,81.7,81.61,81.69,43550.0,79.5915,79.5915,79.5038,79.5817,43550.0
2016-12-15 15:00:00,81.7,81.72,81.66,81.66,19353.0,79.5915,79.6109,79.5525,79.5525,19353.0
2016-12-15 15:05:00,81.65,81.69,81.62,81.65,57074.0,79.5427,79.5817,79.5135,79.5427,57074.0
2016-12-15 15:10:00,81.64,81.73,81.62,81.73,25631.0,79.533,79.6207,79.5135,79.6207,25631.0
2016-12-15 15:15:00,81.73,81.76,81.69,81.72,22101.0,79.6207,79.6499,79.5817,79.6109,22101.0
2016-12-15 15:20:00,81.71,81.77,81.71,81.76,32899.0,79.6012,79.6597,79.6012,79.6499,32899.0
2016-12-15 15:25:00,81.76,81.8,81.65,81.78,55030.0,79.6499,79.6889,79.5427,79.6694,55030.0
2016-12-15 15:30:00,81.79,81.91,81.78,81.78,35443.0,79.6791,79.796,79.6694,79.6694,35443.0
2016-12-15 15:35:00,81.78,81.81,81.67,81.75,44910.0,79.6694,79.6986,79.5622,79.6402,44910.0
2016-12-15 15:40:00,81.75,81.76,81.64,81.67,53710.0,79.6402,79.6499,79.533,79.5622,53710.0
2016-12-15 15:45:00,81.66,81.71,81.47,81.48,67665.0,79.5525,79.6012,79.3674,79.3771,67665.0
2016-12-15 15:50:00,81.48,81.49,81.21,81.3,236070.0,79.3771,79.3869,79.1141,79.2018,236070.0
2016-12-15 15:55:00,81.3,81.57,81.29,81.52,442805.0,79.2018,79.4648,79.192,79.4161,442805.0
2016-12-16 09:30:00,81.44,81.45,81.05,81.14,406710.0,79.3382,79.3479,78.9582,79.0459,406710.0
2016-12-16 09:35:00,81.14,81.5,81.05,81.36,24216.0,79.0459,79.3966,78.9582,79.2602,24216.0
2016-12-16 09:40:00,81.34,81.34,80.61,80.7,53519.0,79.2407,79.2407,78.5296,78.6173,53519.0
2016-12-16 09:45:00,80.62,80.76,80.4,80.66,51653.0,78.5393,78.6757,78.325,78.5783,51653.0
2016-12-16 09:50:00,80.63,80.96,80.63,80.74,13728.0,78.5491,78.8706,78.5491,78.6562,13728.0
2016-12-16 09:55:00,80.76,80.94,80.71,80.77,22091.0,78.6757,78.8511,78.627,78.6855,22091.0
2016-12-16 10:00:00,80.76,80.76,80.34,80.47,17783.0,78.6757,78.6757,78.2666,78.3932,17783.0
2016-12-16 10:05:00,80.55,80.89,80.47,80.8,74424.0,78.4711,78.8024,78.3932,78.7147,74424.0
2016-12-16 10:10:00,80.8,80.94,80.8,80.91,12278.0,78.7147,78.8511,78.7147,78.8218,12278.0
2016-12-16 10:15:00,80.9,80.92,80.75,80.8,11633.0,78.8121,78.8316,78.666,78.7147,11633.0
2016-12-16 10:20:00,80.76,80.79,80.5,80.56,19731.0,78.6757,78.7049,78.4224,78.4809,19731.0
2016-12-16 10:25:00,80.58,80.75,80.53,80.65,33724.0,78.5004,78.666,78.4517,78.5686,33724.0
2016-12-16 10:30:00,80.67,80.87,80.64,80.79,18749.0,78.588,78.7829,78.5588,78.7049,18749.0
2016-12-16 10:35:00,80.78,80.84,80.73,80.76,17143.0,78.6952,78.7537,78.6465,78.6757,17143.0
2016-12-16 10:40:00,80.78,80.94,80.71,80.85,27453.0,78.6952,78.8511,78.627,78.7634,27453.0
2016-12-16 10:45:00,80.85,80.88,80.64,80.65,19463.0,78.7634,78.7926,78.5588,78.5686,19463.0
2016-12-16 10:50:00,80.66,80.76,80.63,80.7,14883.0,78.5783,78.6757,78.5491,78.6173,14883.0
2016-12-16 10:55:00,80.68,80.7,80.57,80.61,13271.0,78.5978,78.6173,78.4906,78.5296,13271.0
2016-12-16 11:00:00,80.64,80.76,80.6,80.6,11691.0,78.5588,78.6757,78.5198,78.5198,11691.0
2016-12-16 11:05:00,80.58,80.66,80.58,80.59,19358.0,78.5004,78.5783,78.5004,78.5101,19358.0
2016-12-16 11:10:00,80.59,80.67,80.56,80.57,17122.0,78.5101,78.588,78.4809,78.4906,17122.0
2016-12-16 11:15:00,80.57,80.71,80.56,80.67,16913.0,78.4906,78.627,78.4809,78.588,16913.0
2016-12-16 11:20:00,80.7,80.71,80.46,80.53,23585.0,78.6173,78.627,78.3835,78.4517,23585.0
2016-12-16 11:25:00,80.51,80.53,80.35,80.35,17434.0,78.4322,78.4517,78.2763,78.2763,17434.0
2016-12-16 11:30:00,80.38,80.54,80.36,80.42,17741.0,78.3055,78.4614,78.286,78.3445,17741.0
2016-12-16 11:35:00,80.39,80.47,80.39,80.4,24199.0,78.3153,78.3932,78.3153,78.325,24199.0
2016-12-16 11:40:00,80.42,80.42,80.29,80.37,23287.0,78.3445,78.3445,78.2178,78.2958,23287.0
2016-12-16 11:45:00,80.37,80.4,80.22,80.22,17483.0,78.2958,78.325,78.1497,78.1497,17483.0
2016-12-16 11:50:00,80.25,80.31,80.15,80.25,45014.0,78.1789,78.2373,78.0815,78.1789,45014.0
2016-12-16 11:55:00,80.25,80.36,80.21,80.34,14683.0,78.1789,78.286,78.1399,78.2666,14683.0
2016-12-16 12:00:00,80.36,80.38,80.14,80.18,39465.0,78.286,78.3055,78.0717,78.1107,39465.0
2016-12-16 12:05:00,80.15,80.15,79.98,80.11,18696.0,78.0815,78.0815,77.9158,78.0425,18696.0
2016-12-16 12:10:00,80.14,80.14,79.97,79.99,27428.0,78.0717,78.0717,77.9061,77.9256,27428.0
2016-12-16 12:15:00,80.0,80.01,79.93,79.96,21238.0,77.9353,77.9451,77.8671,77.8964,21238.0
2016-12-16 12:20:00,79.96,80.24,79.96,80.24,18172.0,77.8964,78.1691,77.8964,78.1691,18172.0
2016-12-16 12:25:00,80.22,80.31,80.22,80.23,17796.0,78.1497,78.2373,78.1497,78.1594,17796.0
2016-12-16 12:30:00,80.23,80.45,80.22,80.42,25686.0,78.1594,78.3737,78.1497,78.3445,25686.0
2016-12-16 12:35:00,80.42,80.42,80.31,80.4,10410.0,78.3445,78.3445,78.2373,78.325,10410.0
2016-12-16 12:40:00,80.39,80.4,80.25,80.28,11522.0,78.3153,78.325,78.1789,78.2081,11522.0
2016-12-16 12:45:00,80.25,80.29,80.18,80.19,20168.0,78.1789,78.2178,78.1107,78.1204,20168.0
2016-12-16 12:50:00,80.2,80.21,79.92,79.93,18468.0,78.1302,78.1399,77.8574,77.8671,18468.0
2016-12-16 12:55:00,79.92,79.99,79.86,79.88,31616.0,77.8574,77.9256,77.7989,77.8184,31616.0
2016-12-16 13:00:00,79.88,79.91,79.74,79.75,19161.0,77.8184,77.8477,77.682,77.6918,19161.0
2016-12-16 13:05:00,79.73,79.82,79.73,79.81,17614.0,77.6723,77.76,77.6723,77.7502,17614.0
2016-12-16 13:10:00,79.79,79.8,79.64,79.74,20682.0,77.7308,77.7405,77.5846,77.682,20682.0
2016-12-16 13:15:00,79.75,79.85,79.73,79.78,13288.0,77.6918,77.7892,77.6723,77.721,13288.0
2016-12-16 13:20:00,79.74,79.78,79.64,79.71,18866.0,77.682,77.721,77.5846,77.6528,18866.0
2016-12-16 13:25:00,79.7,79.81,79.7,79.73,14844.0,77.6431,77.7502,77.6431,77.6723,14844.0
2016-12-16 13:30:00,79.72,79.83,79.7,79.83,17845.0,77.6626,77.7697,77.6431,77.7697,17845.0
2016-12-16 13:35:00,79.82,79.83,79.74,79.75,10485.0,77.76,77.7697,77.682,77.6918,10485.0
2016-12-16 13:40:00,79.76,79.78,79.72,79.74,10945.0,77.7015,77.721,77.6626,77.682,10945.0
2016-12-16 13:45:00,79.74,79.78,79.65,79.77,20180.0,77.682,77.721,77.5944,77.7113,20180.0
2016-12-16 13:50:00,79.77,79.89,79.72,79.87,13566.0,77.7113,77.8282,77.6626,77.8087,13566.0
2016-12-16 13:55:00,79.88,79.97,79.86,79.93,37658.0,77.8184,77.9061,77.7989,77.8671,37658.0
2016-12-16 14:00:00,79.95,80.0,79.84,79.85,15100.0,77.8866,77.9353,77.7795,77.7892,15100.0
2016-12-16 14:05:00,79.85,80.0,79.8,79.92,20767.0,77.7892,77.9353,77.7405,77.8574,20767.0
2016-12-16 14:10:00,79.94,80.04,79.94,80.03,18941.0,77.8769,77.9743,77.8769,77.9646,18941.0
2016-12-16 14:15:00,80.0,80.02,79.89,79.93,13356.0,77.9353,77.9548,77.8282,77.8671,13356.0
2016-12-16 14:20:00,79.93,79.96,79.84,79.86,19242.0,77.8671,77.8964,77.7795,77.7989,19242.0
2016-12-16 14:25:00,79.85,79.86,79.8,79.81,73788.0,77.7892,77.7989,77.7405,77.7502,73788.0
2016-12-16 14:30:00,79.82,79.91,79.81,79.88,19573.0,77.76,77.8477,77.7502,77.8184,19573.0
2016-12-16 14:35:00,79.89,79.96,79.85,79.85,15106.0,77.8282,77.8964,77.7892,77.7892,15106.0
2016-12-16 14:40:00,79.86,79.95,79.86,79.89,20087.0,77.7989,77.8866,77.7989,77.8282,20087.0
2016-12-16 14:45:00,79.89,79.93,79.81,79.82,13295.0,77.8282,77.8671,77.7502,77.76,13295.0
2016-12-16 14:50:00,79.83,79.85,79.7,79.72,22103.0,77.7697,77.7892,77.6431,77.6626,22103.0
2016-12-16 14:55:00,79.77,79.77,79.66,79.66,18085.0,77.7113,77.7113,77.6041,77.6041,18085.0
2016-12-16 15:00:00,79.67,79.76,79.62,79.63,20618.0,77.6138,77.7015,77.5651,77.5749,20618.0
2016-12-16 15:05:00,79.63,79.68,79.61,79.62,18991.0,77.5749,77.6236,77.5554,77.5651,18991.0
2016-12-16 15:10:00,79.61,79.67,79.59,79.64,26345.0,77.5554,77.6138,77.5359,77.5846,26345.0
2016-12-16 15:15:00,79.64,79.65,79.59,79.59,16915.0,77.5846,77.5944,77.5359,77.5359,16915.0
2016-12-16 15:20:00,79.59,79.62,79.55,79.57,28892.0,77.5359,77.5651,77.4969,77.5164,28892.0
2016-12-16 15:25:00,79.58,79.66,79.57,79.62,34136.0,77.5262,77.6041,77.5164,77.5651,34136.0
2016-12-16 15:30:00,79.61,79.68,79.58,79.68,56137.0,77.5554,77.6236,77.5262,77.6236,56137.0
2016-12-16 15:35:00,79.69,79.72,79.65,79.67,33484.0,77.6333,77.6626,77.5944,77.6138,33484.0
2016-12-16 15:40:00,79.67,79.67,79.37,79.4,73219.0,77.6138,77.6138,77.3216,77.3508,73219.0
2016-12-16 15:45:00,79.39,79.46,79.38,79.38,70097.0,77.3411,77.4093,77.3313,77.3313,70097.0
2016-12-16 15:50:00,79.39,79.59,79.17,79.59,177028.0,77.3411,77.5359,77.1268,77.5359,177028.0
2016-12-16 15:55:00,79.59,79.59,79.45,79.51,156817.0,77.5359,77.5359,77.3995,77.458,156817.0
2016-12-19 09:30:00,79.31,79.51,79.26,79.5,60579.0,77.2631,77.458,77.2144,77.4482,60579.0
2016-12-19 09:35:00,79.5,79.5,79.15,79.4,22828.0,77.4482,77.4482,77.1073,77.3508,22828.0
2016-12-19 09:40:00,79.41,79.69,79.27,79.69,101032.0,77.3606,77.6333,77.2242,77.6333,101032.0
2016-12-19 09:45:00,79.65,79.95,79.61,79.91,70524.0,77.5944,77.8866,77.5554,77.8477,70524.0
2016-12-19 09:50:00,79.93,80.31,79.92,80.26,50998.0,77.8671,78.2373,77.8574,78.1886,50998.0
2016-12-19 09:55:00,80.27,80.47,80.1,80.24,45094.0,78.1984,78.3932,78.0328,78.1691,45094.0
2016-12-19 10:00:00,80.27,80.5,80.2,80.47,21463.0,78.1984,78.4224,78.1302,78.3932,21463.0
2016-12-19 10:05:00,80.48,80.49,80.28,80.3,31060.0,78.4029,78.4127,78.2081,78.2276,31060.0
2016-12-19 10:10:00,80.28,80.3,80.16,80.22,14577.0,78.2081,78.2276,78.0912,78.1497,14577.0
2016-12-19 10:15:00,80.22,80.29,80.14,80.24,27898.0,78.1497,78.2178,78.0717,78.1691,27898.0
2016-12-19 10:20:00,80.3,80.3,80.16,80.2,11267.0,78.2276,78.2276,78.0912,78.1302,11267.0
2016-12-19 10:25:00,80.2,80.2,79.99,80.16,11190.0,78.1302,78.1302,77.9256,78.0912,11190.0
2016-12-19 10:30:00,80.13,80.2,80.1,80.15,11735.0,78.062,78.1302,78.0328,78.0815,11735.0
2016-12-19 10:35:00,80.17,80.28,80.16,80.24,12740.0,78.1009,78.2081,78.0912,78.1691,12740.0
2016-12-19 10:40:00,80.29,80.4,80.25,80.35,31930.0,78.2178,78.325,78.1789,78.2763,31930.0
2016-12-19 10:45:00,80.36,80.49,80.32,80.34,16660.0,78.286,78.4127,78.2471,78.2666,16660.0
2016-12-19 10:50:00,80.37,80.38,80.14,80.15,6743.0,78.2958,78.3055,78.0717,78.0815,6743.0
2016-12-19 10:55:00,80.15,80.24,80.14,80.23,6193.0,78.0815,78.1691,78.0717,78.1594,6193.0
2016-12-19 11:00:00,80.22,80.44,80.21,80.43,16410.0,78.1497,78.364,78.1399,78.3542,16410.0
2016-12-19 11:05:00,80.45,80.53,80.4,80.44,33883.0,78.3737,78.4517,78.325,78.364,33883.0
2016-12-19 11:10:00,80.47,80.48,80.3,80.3,14268.0,78.3932,78.4029,78.2276,78.2276,14268.0
2016-12-19 11:15:00,80.31,80.32,80.22,80.32,14706.0,78.2373,78.2471,78.1497,78.2471,14706.0
2016-12-19 11:20:00,80.33,80.35,80.17,80.19,11125.0,78.2568,78.2763,78.1009,78.1204,11125.0
2016-12-19 11:25:00,80.19,80.19,79.95,79.95,13214.0,78.1204,78.1204,77.8866,77.8866,13214.0
2016-12-19 11:30:00,79.95,80.05,79.93,79.99,10905.0,77.8866,77.984,77.8671,77.9256,10905.0
2016-12-19 11:35:00,80.0,80.01,79.84,79.94,8054.0,77.9353,77.9451,77.7795,77.8769,8054.0
2016-12-19 11:40:00,79.9,80.02,79.88,79.97,13220.0,77.8379,77.9548,77.8184,77.9061,13220.0
2016-12-19 11:45:00,79.97,80.07,79.97,80.05,4364.0,77.9061,78.0035,77.9061,77.984,4364.0
2016-12-19 11:50:00,80.07,80.18,80.03,80.11,7953.0,78.0035,78.1107,77.9646,78.0425,7953.0
2016-12-19 11:55:00,80.08,80.16,80.07,80.11,7451.0,78.0133,78.0912,78.0035,78.0425,7451.0
2016-12-19 12:00:00,80.06,80.11,80.04,80.07,9888.0,77.9938,78.0425,77.9743,78.0035,9888.0
2016-12-19 12:05:00,80.06,80.06,79.9,79.95,11000.0,77.9938,77.9938,77.8379,77.8866,11000.0
2016-12-19 12:10:00,79.94,79.94,79.86,79.88,10292.0,77.8769,77.8769,77.7989,77.8184,10292.0
2016-12-19 12:15:00,79.89,79.94,79.89,79.9,9822.0,77.8282,77.8769,77.8282,77.8379,9822.0
2016-12-19 12:20:00,79.91,79.96,79.89,79.92,8748.0,77.8477,77.8964,77.8282,77.8574,8748.0
2016-12-19 12:25:00,79.96,79.98,79.88,79.89,27195.0,77.8964,77.9158,77.8184,77.8282,27195.0
2016-12-19 12:30:00,79.9,79.99,79.89,79.89,27379.0,77.8379,77.9256,77.8282,77.8282,27379.0
2016-12-19 12:35:00,79.87,79.9,79.8,79.82,11084.0,77.8087,77.8379,77.7405,77.76,11084.0
2016-12-19 12:40:00,79.84,79.85,79.78,79.81,10332.0,77.7795,77.7892,77.721,77.7502,10332.0
2016-12-19 12:45:00,79.81,79.85,79.75,79.78,21325.0,77.7502,77.7892,77.6918,77.721,21325.0
2016-12-19 12:50:00,79.78,79.81,79.77,79.79,7579.0,77.721,77.7502,77.7113,77.7308,7579.0
2016-12-19 12:55:00,79.77,79.83,79.75,79.81,15529.0,77.7113,77.7697,77.6918,77.7502,15529.0
2016-12-19 13:00:00,79.81,79.92,79.77,79.91,21656.0,77.7502,77.8574,77.7113,77.8477,21656.0
2016-12-19 13:05:00,79.89,79.92,79.78,79.84,57462.0,77.8282,77.8574,77.721,77.7795,57462.0
2016-12-19 13:10:00,79.84,79.84,79.68,79.68,10540.0,77.7795,77.7795,77.6236,77.6236,10540.0
2016-12-19 13:15:00,79.65,79.71,79.62,79.69,12048.0,77.5944,77.6528,77.5651,77.6333,12048.0
2016-12-19 13:20:00,79.7,79.8,79.7,79.74,8732.0,77.6431,77.7405,77.6431,77.682,8732.0
2016-12-19 13:25:00,79.75,79.8,79.71,79.8,11049.0,77.6918,77.7405,77.6528,77.7405,11049.0
2016-12-19 13:30:00,79.79,79.85,79.7,79.71,24085.0,77.7308,77.7892,77.6431,77.6528,24085.0
2016-12-19 13:35:00,79.72,79.8,79.65,79.7,37454.0,77.6626,77.7405,77.5944,77.6431,37454.0
2016-12-19 13:40:00,79.7,79.88,79.69,79.88,4075.0,77.6431,77.8184,77.6333,77.8184,4075.0
2016-12-19 13:45:00,79.88,79.88,79.79,79.85,11603.0,77.8184,77.8184,77.7308,77.7892,11603.0
2016-12-19 13:50:00,79.85,79.86,79.77,79.8,14092.0,77.7892,77.7989,77.7113,77.7405,14092.0
2016-12-19 13:55:00,79.8,79.82,79.76,79.78,8128.0,77.7405,77.76,77.7015,77.721,8128.0
2016-12-19 14:00:00,79.77,79.8,79.77,79.77,8367.0,77.7113,77.7405,77.7113,77.7113,8367.0
2016-12-19 14:05:00,79.76,79.82,79.74,79.81,12021.0,77.7015,77.76,77.682,77.7502,12021.0
2016-12-19 14:10:00,79.82,79.85,79.79,79.82,16522.0,77.76,77.7892,77.7308,77.76,16522.0
2016-12-19 14:15:00,79.83,79.84,79.73,79.75,10341.0,77.7697,77.7795,77.6723,77.6918,10341.0
2016-12-19 14:20:00,79.74,79.74,79.68,79.72,13813.0,77.682,77.682,77.6236,77.6626,13813.0
2016-12-19 14:25:00,79.71,79.75,79.7,79.72,15233.0,77.6528,77.6918,77.6431,77.6626,15233.0
2016-12-19 14:30:00,79.71,79.72,79.62,79.67,11839.0,77.6528,77.6626,77.5651,77.6138,11839.0
2016-12-19 14:35:00,79.65,79.65,79.53,79.55,19654.0,77.5944,77.5944,77.4775,77.4969,19654.0
2016-12-19 14:40:00,79.55,79.58,79.54,79.56,8550.0,77.4969,77.5262,77.4872,77.5067,8550.0
2016-12-19 14:45:00,79.57,79.58,79.5,79.58,18735.0,77.5164,77.5262,77.4482,77.5262,18735.0
2016-12-19 14:50:00,79.58,79.59,79.54,79.57,14341.0,77.5262,77.5359,77.4872,77.5164,14341.0
2016-12-19 14:55:00,79.56,79.58,79.47,79.48,14045.0,77.5067,77.5262,77.419,77.4288,14045.0
2016-12-19 15:00:00,79.47,79.47,79.34,79.38,40470.0,77.419,77.419,77.2924,77.3313,40470.0
2016-12-19 15:05:00,79.37,79.51,79.35,79.51,22127.0,77.3216,77.458,77.3021,77.458,22127.0
2016-12-19 15:10:00,79.52,79.64,79.51,79.64,17626.0,77.4677,77.5846,77.458,77.5846,17626.0
2016-12-19 15:15:00,79.64,79.64,79.55,79.56,18686.0,77.5846,77.5846,77.4969,77.5067,18686.0
2016-12-19 15:20:00,79.56,79.59,79.49,79.53,24178.0,77.5067,77.5359,77.4385,77.4775,24178.0
2016-12-19 15:25:00,79.51,79.56,79.5,79.54,16962.0,77.458,77.5067,77.4482,77.4872,16962.0
2016-12-19 15:30:00,79.54,79.57,79.5,79.55,27897.0,77.4872,77.5164,77.4482,77.4969,27897.0
2016-12-19 15:35:00,79.55,79.61,79.55,79.56,23759.0,77.4969,77.5554,77.4969,77.5067,23759.0
2016-12-19 15:40:00,79.56,79.56,79.42,79.42,26378.0,77.5067,77.5067,77.3703,77.3703,26378.0
2016-12-19 15:45:00,79.42,79.49,79.42,79.45,32043.0,77.3703,77.4385,77.3703,77.3995,32043.0
2016-12-19 15:50:00,79.45,79.48,79.42,79.47,83749.0,77.3995,77.4288,77.3703,77.419,83749.0
2016-12-19 15:55:00,79.47,79.55,79.45,79.52,117325.0,77.419,77.4969,77.3995,77.4677,117325.0
2016-12-20 09:30:00,79.6,80.19,79.59,80.19,41510.0,77.5457,78.1204,77.5359,78.1204,41510.0
2016-12-20 09:35:00,80.23,80.23,79.91,80.05,25834.0,78.1594,78.1594,77.8477,77.984,25834.0
2016-12-20 09:40:00,80.06,80.2,79.86,80.03,25394.0,77.9938,78.1302,77.7989,77.9646,25394.0
2016-12-20 09:45:00,80.08,80.22,79.94,80.15,15219.0,78.0133,78.1497,77.8769,78.0815,15219.0
2016-12-20 09:50:00,80.12,80.26,79.86,79.86,13047.0,78.0522,78.1886,77.7989,77.7989,13047.0
2016-12-20 09:55:00,79.89,79.95,79.74,79.78,71445.0,77.8282,77.8866,77.682,77.721,71445.0
2016-12-20 10:00:00,79.83,79.88,79.57,79.57,12484.0,77.7697,77.8184,77.5164,77.5164,12484.0
2016-12-20 10:05:00,79.54,79.89,79.53,79.89,19281.0,77.4872,77.8282,77.4775,77.8282,19281.0
2016-12-20 10:10:00,79.84,79.97,79.84,79.91,10589.0,77.7795,77.9061,77.7795,77.8477,10589.0
2016-12-20 10:15:00,79.9,80.04,79.84,79.89,11653.0,77.8379,77.9743,77.7795,77.8282,11653.0
2016-12-20 10:20:00,79.86,79.93,79.83,79.9,11952.0,77.7989,77.8671,77.7697,77.8379,11952.0
2016-12-20 10:25:00,79.87,79.92,79.85,79.88,10828.0,77.8087,77.8574,77.7892,77.8184,10828.0
2016-12-20 10:30:00,79.91,79.93,79.86,79.93,4880.0,77.8477,77.8671,77.7989,77.8671,4880.0
2016-12-20 10:35:00,79.9,79.97,79.87,79.93,14900.0,77.8379,77.9061,77.8087,77.8671,14900.0
2016-12-20 10:40:00,79.9,80.04,79.89,79.96,11030.0,77.8379,77.9743,77.8282,77.8964,11030.0
2016-12-20 10:45:00,79.97,79.97,79.87,79.88,16010.0,77.9061,77.9061,77.8087,77.8184,16010.0
2016-12-20 10:50:00,79.91,79.95,79.89,79.94,12800.0,77.8477,77.8866,77.8282,77.8769,12800.0
2016-12-20 10:55:00,79.94,80.04,79.92,79.97,23438.0,77.8769,77.9743,77.8574,77.9061,23438.0
2016-12-20 11:00:00,80.0,80.0,79.91,79.92,18900.0,77.9353,77.9353,77.8477,77.8574,18900.0
2016-12-20 11:05:00,79.93,80.04,79.9,79.97,22438.0,77.8671,77.9743,77.8379,77.9061,22438.0
2016-12-20 11:10:00,79.97,80.02,79.93,79.95,14891.0,77.9061,77.9548,77.8671,77.8866,14891.0
2016-12-20 11:15:00,79.97,80.02,79.89,79.89,9050.0,77.9061,77.9548,77.8282,77.8282,9050.0
2016-12-20 11:20:00,79.92,79.98,79.89,79.95,8603.0,77.8574,77.9158,77.8282,77.8866,8603.0
2016-12-20 11:25:00,79.96,79.99,79.93,79.93,12831.0,77.8964,77.9256,77.8671,77.8671,12831.0
2016-12-20 11:30:00,79.95,79.96,79.9,79.93,13265.0,77.8866,77.8964,77.8379,77.8671,13265.0
2016-12-20 11:35:00,79.91,79.92,79.85,79.91,32927.0,77.8477,77.8574,77.7892,77.8477,32927.0
2016-12-20 11:40:00,79.91,79.97,79.88,79.92,103377.0,77.8477,77.9061,77.8184,77.8574,103377.0
2016-12-20 11:45:00,79.94,79.97,79.91,79.92,9519.0,77.8769,77.9061,77.8477,77.8574,9519.0
2016-12-20 11:50:00,79.94,79.94,79.85,79.89,20226.0,77.8769,77.8769,77.7892,77.8282,20226.0
2016-12-20 11:55:00,79.9,79.92,79.86,79.92,4516.0,77.8379,77.8574,77.7989,77.8574,4516.0
2016-12-20 12:00:00,79.92,79.94,79.86,79.86,8112.0,77.8574,77.8769,77.7989,77.7989,8112.0
2016-12-20 12:05:00,79.85,79.91,79.85,79.91,5217.0,77.7892,77.8477,77.7892,77.8477,5217.0
2016-12-20 12:10:00,79.94,79.94,79.87,79.9,5200.0,77.8769,77.8769,77.8087,77.8379,5200.0
2016-12-20 12:15:00,79.9,79.93,79.86,79.88,6200.0,77.8379,77.8671,77.7989,77.8184,6200.0
2016-12-20 12:20:00,79.89,79.92,79.86,79.87,11395.0,77.8282,77.8574,77.7989,77.8087,11395.0
2016-12-20 12:25:00,79.87,79.91,79.86,79.88,5540.0,77.8087,77.8477,77.7989,77.8184,5540.0
2016-12-20 12:30:00,79.88,79.91,79.88,79.91,9984.0,77.8184,77.8477,77.8184,77.8477,9984.0
2016-12-20 12:35:00,79.9,79.91,79.84,79.84,8200.0,77.8379,77.8477,77.7795,77.7795,8200.0
2016-12-20 12:40:00,79.86,79.91,79.84,79.89,4535.0,77.7989,77.8477,77.7795,77.8282,4535.0
2016-12-20 12:45:00,79.88,79.94,79.86,79.87,6311.0,77.8184,77.8769,77.7989,77.8087,6311.0
2016-12-20 12:50:00,79.9,79.91,79.88,79.88,5803.0,77.8379,77.8477,77.8184,77.8184,5803.0
2016-12-20 12:55:00,79.88,79.91,79.87,79.88,6797.0,77.8184,77.8477,77.8087,77.8184,6797.0
2016-12-20 13:00:00,79.88,79.91,79.88,79.88,10746.0,77.8184,77.8477,77.8184,77.8184,10746.0
2016-12-20 13:05:00,79.88,79.91,79.87,79.89,4532.0,77.8184,77.8477,77.8087,77.8282,4532.0
2016-12-20 13:10:00,79.89,79.91,79.88,79.9,5652.0,77.8282,77.8477,77.8184,77.8379,5652.0
2016-12-20 13:15:00,79.9,79.91,79.81,79.82,10480.0,77.8379,77.8477,77.7502,77.76,10480.0
2016-12-20 13:20:00,79.82,79.87,79.81,79.87,4480.0,77.76,77.8087,77.7502,77.8087,4480.0
2016-12-20 13:25:00,79.88,79.88,79.84,79.84,4270.0,77.8184,77.8184,77.7795,77.7795,4270.0
2016-12-20 13:30:00,79.85,79.89,79.8,79.82,10328.0,77.7892,77.8282,77.7405,77.76,10328.0
2016-12-20 13:35:00,79.82,79.82,79.74,79.74,5200.0,77.76,77.76,77.682,77.682,5200.0
2016-12-20 13:40:00,79.76,79.78,79.66,79.67,10013.0,77.7015,77.721,77.6041,77.6138,10013.0
2016-12-20 13:45:00,79.67,79.74,79.67,79.68,11127.0,77.6138,77.682,77.6138,77.6236,11127.0
2016-12-20 13:50:00,79.68,79.69,79.62,79.66,11486.0,77.6236,77.6333,77.5651,77.6041,11486.0
2016-12-20 13:55:00,79.65,79.65,79.58,79.64,13859.0,77.5944,77.5944,77.5262,77.5846,13859.0
2016-12-20 14:00:00,79.64,79.66,79.61,79.61,12367.0,77.5846,77.6041,77.5554,77.5554,12367.0
2016-12-20 14:05:00,79.6,79.67,79.58,79.65,12916.0,77.5457,77.6138,77.5262,77.5944,12916.0
2016-12-20 14:10:00,79.65,79.67,79.64,79.67,7334.0,77.5944,77.6138,77.5846,77.6138,7334.0
2016-12-20 14:15:00,79.7,79.71,79.67,79.67,10956.0,77.6431,77.6528,77.6138,77.6138,10956.0
2016-12-20 14:20:00,79.67,79.71,79.66,79.67,10240.0,77.6138,77.6528,77.6041,77.6138,10240.0
2016-12-20 14:25:00,79.68,79.7,79.64,79.64,8403.0,77.6236,77.6431,77.5846,77.5846,8403.0
2016-12-20 14:30:00,79.64,79.65,79.51,79.51,37315.0,77.5846,77.5944,77.458,77.458,37315.0
2016-12-20 14:35:00,79.51,79.51,79.46,79.46,19933.0,77.458,77.458,77.4093,77.4093,19933.0
2016-12-20 14:40:00,79.47,79.54,79.47,79.49,9486.0,77.419,77.4872,77.419,77.4385,9486.0
2016-12-20 14:45:00,79.5,79.58,79.43,79.56,67577.0,77.4482,77.5262,77.38,77.5067,67577.0
2016-12-20 14:50:00,79.56,79.68,79.56,79.67,15202.0,77.5067,77.6236,77.5067,77.6138,15202.0
2016-12-20 14:55:00,79.65,79.65,79.58,79.64,8886.0,77.5944,77.5944,77.5262,77.5846,8886.0
2016-12-20 15:00:00,79.65,79.67,79.62,79.63,8814.0,77.5944,77.6138,77.5651,77.5749,8814.0
2016-12-20 15:05:00,79.62,79.62,79.57,79.6,12349.0,77.5651,77.5651,77.5164,77.5457,12349.0
2016-12-20 15:10:00,79.61,79.61,79.58,79.58,11391.0,77.5554,77.5554,77.5262,77.5262,11391.0
2016-12-20 15:15:00,79.59,79.63,79.58,79.63,10555.0,77.5359,77.5749,77.5262,77.5749,10555.0
2016-12-20 15:20:00,79.62,79.63,79.47,79.5,37791.0,77.5651,77.5749,77.419,77.4482,37791.0
2016-12-20 15:25:00,79.49,79.52,79.42,79.44,23502.0,77.4385,77.4677,77.3703,77.3898,23502.0
2016-12-20 15:30:00,79.44,79.48,79.4,79.41,57352.0,77.3898,77.4288,77.3508,77.3606,57352.0
2016-12-20 15:35:00,79.41,79.41,79.37,79.38,34440.0,77.3606,77.3606,77.3216,77.3313,34440.0
2016-12-20 15:40:00,79.38,79.39,79.33,79.36,51458.0,77.3313,77.3411,77.2826,77.3118,51458.0
2016-12-20 15:45:00,79.36,79.37,79.26,79.26,42047.0,77.3118,77.3216,77.2144,77.2144,42047.0
2016-12-20 15:50:00,79.27,79.42,79.26,79.36,120062.0,77.2242,77.3703,77.2144,77.3118,120062.0
2016-12-20 15:55:00,79.36,79.5,79.36,79.49,115846.0,77.3118,77.4482,77.3118,77.4385,115846.0
2016-12-21 09:30:00,79.49,80.09,79.49,79.88,42854.0,77.4385,78.023,77.4385,77.8184,42854.0
2016-12-21 09:35:00,79.95,80.18,79.95,80.09,45265.0,77.8866,78.1107,77.8866,78.023,45265.0
2016-12-21 09:40:00,80.12,80.12,79.9,79.94,31145.0,78.0522,78.0522,77.8379,77.8769,31145.0
2016-12-21 09:45:00,79.95,80.04,79.91,79.99,13232.0,77.8866,77.9743,77.8477,77.9256,13232.0
2016-12-21 09:50:00,80.0,80.02,79.9,79.93,8500.0,77.9353,77.9548,77.8379,77.8671,8500.0
2016-12-21 09:55:00,79.95,79.99,79.9,79.95,15416.0,77.8866,77.9256,77.8379,77.8866,15416.0
2016-12-21 10:00:00,79.92,79.97,79.86,79.86,84915.0,77.8574,77.9061,77.7989,77.7989,84915.0
2016-12-21 10:05:00,79.85,79.85,79.47,79.53,100716.0,77.7892,77.7892,77.419,77.4775,100716.0
2016-12-21 10:10:00,79.48,79.48,79.13,79.23,34745.0,77.4288,77.4288,77.0878,77.1852,34745.0
2016-12-21 10:15:00,79.23,79.3,79.15,79.26,18860.0,77.1852,77.2534,77.1073,77.2144,18860.0
2016-12-21 10:20:00,79.27,79.49,79.27,79.45,11882.0,77.2242,77.4385,77.2242,77.3995,11882.0
2016-12-21 10:25:00,79.43,79.64,79.39,79.55,14965.0,77.38,77.5846,77.3411,77.4969,14965.0
2016-12-21 10:30:00,79.54,79.67,79.53,79.64,9234.0,77.4872,77.6138,77.4775,77.5846,9234.0
2016-12-21 10:35:00,79.66,79.77,79.65,79.68,8975.0,77.6041,77.7113,77.5944,77.6236,8975.0
2016-12-21 10:40:00,79.66,79.73,79.62,79.67,13928.0,77.6041,77.6723,77.5651,77.6138,13928.0
2016-12-21 10:45:00,79.67,79.67,79.45,79.55,9991.0,77.6138,77.6138,77.3995,77.4969,9991.0
2016-12-21 10:50:00,79.56,79.57,79.45,79.46,11945.0,77.5067,77.5164,77.3995,77.4093,11945.0
2016-12-21 10:55:00,79.45,79.53,79.45,79.52,19267.0,77.3995,77.4775,77.3995,77.4677,19267.0
2016-12-21 11:00:00,79.51,79.6,79.51,79.59,33390.0,77.458,77.5457,77.458,77.5359,33390.0
2016-12-21 11:05:00,79.59,79.59,79.5,79.54,15379.0,77.5359,77.5359,77.4482,77.4872,15379.0
2016-12-21 11:10:00,79.53,79.53,79.34,79.36,105050.0,77.4775,77.4775,77.2924,77.3118,105050.0
2016-12-21 11:15:00,79.36,79.49,79.36,79.48,13343.0,77.3118,77.4385,77.3118,77.4288,13343.0
2016-12-21 11:20:00,79.46,79.51,79.43,79.51,5085.0,77.4093,77.458,77.38,77.458,5085.0
2016-12-21 11:25:00,79.52,79.64,79.49,79.61,11900.0,77.4677,77.5846,77.4385,77.5554,11900.0
2016-12-21 11:30:00,79.62,79.76,79.62,79.76,5800.0,77.5651,77.7015,77.5651,77.7015,5800.0
2016-12-21 11:35:00,79.75,79.8,79.72,79.78,7301.0,77.6918,77.7405,77.6626,77.721,7301.0
2016-12-21 11:40:00,79.77,79.79,79.66,79.71,8431.0,77.7113,77.7308,77.6041,77.6528,8431.0
2016-12-21 11:45:00,79.69,79.77,79.67,79.77,17880.0,77.6333,77.7113,77.6138,77.7113,17880.0
2016-12-21 11:50:00,79.77,79.92,79.77,79.89,19520.0,77.7113,77.8574,77.7113,77.8282,19520.0
2016-12-21 11:55:00,79.89,79.96,79.89,79.95,2900.0,77.8282,77.8964,77.8282,77.8866,2900.0
2016-12-21 12:00:00,79.96,79.97,79.85,79.85,7317.0,77.8964,77.9061,77.7892,77.7892,7317.0
2016-12-21 12:05:00,79.85,79.95,79.85,79.92,17489.0,77.7892,77.8866,77.7892,77.8574,17489.0
2016-12-21 12:10:00,79.92,79.97,79.88,79.92,12301.0,77.8574,77.9061,77.8184,77.8574,12301.0
2016-12-21 12:15:00,79.92,79.97,79.91,79.95,4943.0,77.8574,77.9061,77.8477,77.8866,4943.0
2016-12-21 12:20:00,79.95,79.97,79.92,79.94,5400.0,77.8866,77.9061,77.8574,77.8769,5400.0
2016-12-21 12:25:00,79.94,79.95,79.93,79.95,5746.0,77.8769,77.8866,77.8671,77.8866,5746.0
2016-12-21 12:30:00,79.94,79.97,79.93,79.95,4900.0,77.8769,77.9061,77.8671,77.8866,4900.0
2016-12-21 12:35:00,79.95,79.98,79.93,79.93,15803.0,77.8866,77.9158,77.8671,77.8671,15803.0
2016-12-21 12:40:00,79.93,79.98,79.93,79.95,12142.0,77.8671,77.9158,77.8671,77.8866,12142.0
2016-12-21 12:45:00,79.95,80.08,79.95,80.07,45245.0,77.8866,78.0133,77.8866,78.0035,45245.0
2016-12-21 12:50:00,80.07,80.08,79.9,79.99,82402.0,78.0035,78.0133,77.8379,77.9256,82402.0
2016-12-21 12:55:00,79.98,80.02,79.97,79.97,35605.0,77.9158,77.9548,77.9061,77.9061,35605.0
2016-12-21 13:00:00,79.97,79.97,79.88,79.93,11263.0,77.9061,77.9061,77.8184,77.8671,11263.0
2016-12-21 13:05:00,79.91,79.91,79.84,79.87,11313.0,77.8477,77.8477,77.7795,77.8087,11313.0
2016-12-21 13:10:00,79.89,79.9,79.86,79.86,5650.0,77.8282,77.8379,77.7989,77.7989,5650.0
2016-12-21 13:15:00,79.86,79.94,79.86,79.91,9919.0,77.7989,77.8769,77.7989,77.8477,9919.0
2016-12-21 13:20:00,79.91,80.0,79.89,79.9,49072.0,77.8477,77.9353,77.8282,77.8379,49072.0
2016-12-21 13:25:00,79.9,80.1,79.9,80.02,27985.0,77.8379,78.0328,77.8379,77.9548,27985.0
2016-12-21 13:30:00,80.02,80.04,79.92,79.94,8740.0,77.9548,77.9743,77.8574,77.8769,8740.0
2016-12-21 13:35:00,79.95,79.99,79.95,79.97,4546.0,77.8866,77.9256,77.8866,77.9061,4546.0
2016-12-21 13:40:00,79.97,80.03,79.96,80.0,6700.0,77.9061,77.9646,77.8964,77.9353,6700.0
2016-12-21 13:45:00,80.01,80.02,79.97,80.01,8426.0,77.9451,77.9548,77.9061,77.9451,8426.0
2016-12-21 13:50:00,80.0,80.03,79.96,79.96,8600.0,77.9353,77.9646,77.8964,77.8964,8600.0
2016-12-21 13:55:00,79.96,79.96,79.86,79.86,8451.0,77.8964,77.8964,77.7989,77.7989,8451.0
2016-12-21 14:00:00,79.88,79.98,79.87,79.94,11046.0,77.8184,77.9158,77.8087,77.8769,11046.0
2016-12-21 14:05:00,79.92,79.98,79.91,79.94,8221.0,77.8574,77.9158,77.8477,77.8769,8221.0
2016-12-21 14:10:00,79.94,79.98,79.94,79.95,12203.0,77.8769,77.9158,77.8769,77.8866,12203.0
2016-12-21 14:15:00,79.95,79.99,79.95,79.95,21400.0,77.8866,77.9256,77.8866,77.8866,21400.0
2016-12-21 14:20:00,79.95,79.96,79.9,79.92,16994.0,77.8866,77.8964,77.8379,77.8574,16994.0
2016-12-21 14:25:00,79.92,79.97,79.92,79.93,12500.0,77.8574,77.9061,77.8574,77.8671,12500.0
2016-12-21 14:30:00,79.92,79.93,79.88,79.9,14114.0,77.8574,77.8671,77.8184,77.8379,14114.0
2016-12-21 14:35:00,79.9,79.94,79.89,79.91,28367.0,77.8379,77.8769,77.8282,77.8477,28367.0
2016-12-21 14:40:00,79.92,79.94,79.83,79.84,43486.0,77.8574,77.8769,77.7697,77.7795,43486.0
2016-12-21 14:45:00,79.84,79.85,79.76,79.76,27483.0,77.7795,77.7892,77.7015,77.7015,27483.0
2016-12-21 14:50:00,79.77,79.9,79.75,79.88,15149.0,77.7113,77.8379,77.6918,77.8184,15149.0
2016-12-21 14:55:00,79.88,79.89,79.86,79.86,7473.0,77.8184,77.8282,77.7989,77.7989,7473.0
2016-12-21 15:00:00,79.88,79.9,79.85,79.88,9605.0,77.8184,77.8379,77.7892,77.8184,9605.0
2016-12-21 15:05:00,79.88,79.9,79.85,79.89,11972.0,77.8184,77.8379,77.7892,77.8282,11972.0
2016-12-21 15:10:00,79.89,79.9,79.88,79.89,6658.0,77.8282,77.8379,77.8184,77.8282,6658.0
2016-12-21 15:15:00,79.88,79.89,79.78,79.83,11100.0,77.8184,77.8282,77.721,77.7697,11100.0
2016-12-21 15:20:00,79.84,79.84,79.77,79.77,15590.0,77.7795,77.7795,77.7113,77.7113,15590.0
2016-12-21 15:25:00,79.77,79.81,79.76,79.77,12077.0,77.7113,77.7502,77.7015,77.7113,12077.0
2016-12-21 15:30:00,79.77,79.79,79.72,79.73,22863.0,77.7113,77.7308,77.6626,77.6723,22863.0
2016-12-21 15:35:00,79.73,79.81,79.7,79.8,27469.0,77.6723,77.7502,77.6431,77.7405,27469.0
2016-12-21 15:40:00,79.79,79.86,79.77,79.83,128463.0,77.7308,77.7989,77.7113,77.7697,128463.0
2016-12-21 15:45:00,79.84,79.85,79.76,79.79,77723.0,77.7795,77.7892,77.7015,77.7308,77723.0
2016-12-21 15:50:00,79.79,79.81,79.76,79.76,41476.0,77.7308,77.7502,77.7015,77.7015,41476.0
2016-12-21 15:55:00,79.76,79.8,79.65,79.66,126818.0,77.7015,77.7405,77.5944,77.6041,126818.0
2016-12-22 09:30:00,79.74,80.15,79.67,79.82,33650.0,77.682,78.0815,77.6138,77.76,33650.0
2016-12-22 09:35:00,79.91,79.91,79.59,79.66,19909.0,77.8477,77.8477,77.5359,77.6041,19909.0
2016-12-22 09:40:00,79.67,79.68,79.45,79.51,10396.0,77.6138,77.6236,77.3995,77.458,10396.0
2016-12-22 09:45:00,79.59,79.59,79.38,79.38,6086.0,77.5359,77.5359,77.3313,77.3313,6086.0
2016-12-22 09:50:00,79.43,79.43,79.33,79.37,6133.0,77.38,77.38,77.2826,77.3216,6133.0
2016-12-22 09:55:00,79.36,79.5,79.36,79.5,23400.0,77.3118,77.4482,77.3118,77.4482,23400.0
2016-12-22 10:00:00,79.51,79.65,79.51,79.64,7275.0,77.458,77.5944,77.458,77.5846,7275.0
2016-12-22 10:05:00,79.66,79.76,79.63,79.63,10773.0,77.6041,77.7015,77.5749,77.5749,10773.0
2016-12-22 10:10:00,79.62,79.79,79.5,79.79,5950.0,77.5651,77.7308,77.4482,77.7308,5950.0
2016-12-22 10:15:00,79.76,79.76,79.63,79.7,15371.0,77.7015,77.7015,77.5749,77.6431,15371.0
2016-12-22 10:20:00,79.66,79.83,79.66,79.83,13638.0,77.6041,77.7697,77.6041,77.7697,13638.0
2016-12-22 10:25:00,79.81,79.82,79.6,79.69,16172.0,77.7502,77.76,77.5457,77.6333,16172.0
2016-12-22 10:30:00,79.67,79.67,79.49,79.49,8539.0,77.6138,77.6138,77.4385,77.4385,8539.0
2016-12-22 10:35:00,79.5,79.61,79.46,79.48,9255.0,77.4482,77.5554,77.4093,77.4288,9255.0
2016-12-22 10:40:00,79.47,79.49,79.35,79.37,11049.0,77.419,77.4385,77.3021,77.3216,11049.0
2016-12-22 10:45:00,79.35,79.36,79.27,79.33,12406.0,77.3021,77.3118,77.2242,77.2826,12406.0
2016-12-22 10:50:00,79.34,79.36,79.3,79.32,5920.0,77.2924,77.3118,77.2534,77.2729,5920.0
2016-12-22 10:55:00,79.33,79.38,79.31,79.37,4200.0,77.2826,77.3313,77.2631,77.3216,4200.0
2016-12-22 11:00:00,79.38,79.4,79.35,79.36,8000.0,77.3313,77.3508,77.3021,77.3118,8000.0
2016-12-22 11:05:00,79.38,79.43,79.37,79.43,11593.0,77.3313,77.38,77.3216,77.38,11593.0
2016-12-22 11:10:00,79.43,79.53,79.42,79.51,6700.0,77.38,77.4775,77.3703,77.458,6700.0
2016-12-22 11:15:00,79.53,79.54,79.47,79.5,9422.0,77.4775,77.4872,77.419,77.4482,9422.0
2016-12-22 11:20:00,79.51,79.67,79.51,79.66,15316.0,77.458,77.6138,77.458,77.6041,15316.0
2016-12-22 11:25:00,79.65,79.66,79.51,79.51,8302.0,77.5944,77.6041,77.458,77.458,8302.0
2016-12-22 11:30:00,79.51,79.52,79.44,79.52,7115.0,77.458,77.4677,77.3898,77.4677,7115.0
2016-12-22 11:35:00,79.51,79.57,79.5,79.5,5590.0,77.458,77.5164,77.4482,77.4482,5590.0
2016-12-22 11:40:00,79.5,79.51,79.37,79.4,7659.0,77.4482,77.458,77.3216,77.3508,7659.0
2016-12-22 11:45:00,79.39,79.39,79.26,79.3,7334.0,77.3411,77.3411,77.2144,77.2534,7334.0
2016-12-22 11:50:00,79.26,79.32,79.18,79.31,5057.0,77.2144,77.2729,77.1365,77.2631,5057.0
2016-12-22 11:55:00,79.32,79.33,79.22,79.33,7700.0,77.2729,77.2826,77.1755,77.2826,7700.0
2016-12-22 12:00:00,79.31,79.36,79.27,79.36,5300.0,77.2631,77.3118,77.2242,77.3118,5300.0
2016-12-22 12:05:00,79.38,79.48,79.36,79.45,14461.0,77.3313,77.4288,77.3118,77.3995,14461.0
2016-12-22 12:10:00,79.44,79.53,79.44,79.52,6808.0,77.3898,77.4775,77.3898,77.4677,6808.0
2016-12-22 12:15:00,79.52,79.56,79.5,79.52,7463.0,77.4677,77.5067,77.4482,77.4677,7463.0
2016-12-22 12:20:00,79.52,79.6,79.52,79.6,6240.0,77.4677,77.5457,77.4677,77.5457,6240.0
2016-12-22 12:25:00,79.61,79.61,79.58,79.61,9254.0,77.5554,77.5554,77.5262,77.5554,9254.0
2016-12-22 12:30:00,79.6,79.72,79.6,79.66,19894.0,77.5457,77.6626,77.5457,77.6041,19894.0
2016-12-22 12:35:00,79.65,79.66,79.58,79.64,8749.0,77.5944,77.6041,77.5262,77.5846,8749.0
2016-12-22 12:40:00,79.66,79.72,79.64,79.71,9773.0,77.6041,77.6626,77.5846,77.6528,9773.0
2016-12-22 12:45:00,79.7,79.73,79.68,79.68,7533.0,77.6431,77.6723,77.6236,77.6236,7533.0
2016-12-22 12:50:00,79.68,79.76,79.66,79.75,10657.0,77.6236,77.7015,77.6041,77.6918,10657.0
2016-12-22 12:55:00,79.74,79.8,79.72,79.78,14398.0,77.682,77.7405,77.6626,77.721,14398.0
2016-12-22 13:00:00,79.79,79.8,79.72,79.75,5005.0,77.7308,77.7405,77.6626,77.6918,5005.0
2016-12-22 13:05:00,79.75,79.85,79.75,79.83,9117.0,77.6918,77.7892,77.6918,77.7697,9117.0
2016-12-22 13:10:00,79.83,79.86,79.8,79.86,4700.0,77.7697,77.7989,77.7405,77.7989,4700.0
2016-12-22 13:15:00,79.87,79.88,79.83,79.84,4102.0,77.8087,77.8184,77.7697,77.7795,4102.0
2016-12-22 13:20:00,79.84,79.86,79.81,79.81,6084.0,77.7795,77.7989,77.7502,77.7502,6084.0
2016-12-22 13:25:00,79.8,79.8,79.75,79.75,4600.0,77.7405,77.7405,77.6918,77.6918,4600.0
2016-12-22 13:30:00,79.75,79.84,79.72,79.84,8000.0,77.6918,77.7795,77.6626,77.7795,8000.0
2016-12-22 13:35:00,79.83,79.91,79.81,79.91,10025.0,77.7697,77.8477,77.7502,77.8477,10025.0
2016-12-22 13:40:00,79.91,79.96,79.91,79.94,6900.0,77.8477,77.8964,77.8477,77.8769,6900.0
2016-12-22 13:45:00,79.95,80.01,79.94,79.99,6165.0,77.8866,77.9451,77.8769,77.9256,6165.0
2016-12-22 13:50:00,79.98,80.03,79.95,79.99,8446.0,77.9158,77.9646,77.8866,77.9256,8446.0
2016-12-22 13:55:00,79.99,80.02,79.93,79.93,5197.0,77.9256,77.9548,77.8671,77.8671,5197.0
2016-12-22 14:00:00,79.93,79.98,79.9,79.94,7991.0,77.8671,77.9158,77.8379,77.8769,7991.0
2016-12-22 14:05:00,79.94,79.97,79.85,79.85,6554.0,77.8769,77.9061,77.7892,77.7892,6554.0
2016-12-22 14:10:00,79.85,79.96,79.85,79.88,12883.0,77.7892,77.8964,77.7892,77.8184,12883.0
2016-12-22 14:15:00,79.88,79.95,79.86,79.9,7981.0,77.8184,77.8866,77.7989,77.8379,7981.0
2016-12-22 14:20:00,79.9,79.91,79.84,79.84,5695.0,77.8379,77.8477,77.7795,77.7795,5695.0
2016-12-22 14:25:00,79.84,79.84,79.81,79.82,6373.0,77.7795,77.7795,77.7502,77.76,6373.0
2016-12-22 14:30:00,79.83,79.85,79.82,79.82,4567.0,77.7697,77.7892,77.76,77.76,4567.0
2016-12-22 14:35:00,79.82,79.83,79.78,79.82,8786.0,77.76,77.7697,77.721,77.76,8786.0
2016-12-22 14:40:00,79.82,79.83,79.78,79.8,6906.0,77.76,77.7697,77.721,77.7405,6906.0
2016-12-22 14:45:00,79.8,79.83,79.78,79.82,4450.0,77.7405,77.7697,77.721,77.76,4450.0
2016-12-22 14:50:00,79.82,79.83,79.78,79.8,7657.0,77.76,77.7697,77.721,77.7405,7657.0
2016-12-22 14:55:00,79.81,79.81,79.75,79.77,5119.0,77.7502,77.7502,77.6918,77.7113,5119.0
2016-12-22 15:00:00,79.77,79.79,79.75,79.79,15562.0,77.7113,77.7308,77.6918,77.7308,15562.0
2016-12-22 15:05:00,79.77,79.95,79.64,79.71,42870.0,77.7113,77.8866,77.5846,77.6528,42870.0
2016-12-22 15:10:00,79.73,79.73,79.65,79.72,12520.0,77.6723,77.6723,77.5944,77.6626,12520.0
2016-12-22 15:15:00,79.73,79.75,79.69,79.74,13107.0,77.6723,77.6918,77.6333,77.682,13107.0
2016-12-22 15:20:00,79.73,79.74,79.68,79.69,12095.0,77.6723,77.682,77.6236,77.6333,12095.0
2016-12-22 15:25:00,79.7,79.74,79.69,79.7,15688.0,77.6431,77.682,77.6333,77.6431,15688.0
2016-12-22 15:30:00,79.69,79.7,79.65,79.65,15630.0,77.6333,77.6431,77.5944,77.5944,15630.0
2016-12-22 15:35:00,79.64,79.69,79.64,79.68,18956.0,77.5846,77.6333,77.5846,77.6236,18956.0
2016-12-22 15:40:00,79.69,79.76,79.69,79.74,35301.0,77.6333,77.7015,77.6333,77.682,35301.0
2016-12-22 15:45:00,79.75,79.75,79.68,79.69,19746.0,77.6918,77.6918,77.6236,77.6333,19746.0
2016-12-22 15:50:00,79.68,79.78,79.67,79.78,22909.0,77.6236,77.721,77.6138,77.721,22909.0
2016-12-22 15:55:00,79.78,79.8,79.72,79.79,52655.0,77.721,77.7405,77.6626,77.7308,52655.0
2016-12-23 09:30:00,79.85,80.32,79.57,80.31,39659.0,77.7892,78.2471,77.5164,78.2373,39659.0
2016-12-23 09:35:00,80.25,80.56,80.25,80.36,15473.0,78.1789,78.4809,78.1789,78.286,15473.0
2016-12-23 09:40:00,80.42,80.64,80.36,80.59,8945.0,78.3445,78.5588,78.286,78.5101,8945.0
2016-12-23 09:45:00,80.64,80.95,80.59,80.9,24232.0,78.5588,78.8608,78.5101,78.8121,24232.0
2016-12-23 09:50:00,80.93,81.1,80.86,80.92,20394.0,78.8413,79.0069,78.7731,78.8316,20394.0
2016-12-23 09:55:00,80.96,81.12,80.81,80.88,15788.0,78.8706,79.0264,78.7244,78.7926,15788.0
2016-12-23 10:00:00,80.81,80.87,80.74,80.86,8800.0,78.7244,78.7829,78.6562,78.7731,8800.0
2016-12-23 10:05:00,80.87,80.87,80.65,80.72,8955.0,78.7829,78.7829,78.5686,78.6368,8955.0
2016-12-23 10:10:00,80.71,80.77,80.62,80.75,14767.0,78.627,78.6855,78.5393,78.666,14767.0
2016-12-23 10:15:00,80.74,80.93,80.74,80.82,8212.0,78.6562,78.8413,78.6562,78.7342,8212.0
2016-12-23 10:20:00,80.85,80.93,80.75,80.81,12340.0,78.7634,78.8413,78.666,78.7244,12340.0
2016-12-23 10:25:00,80.83,80.93,80.8,80.8,4234.0,78.7439,78.8413,78.7147,78.7147,4234.0
2016-12-23 10:30:00,80.8,80.93,80.8,80.86,5000.0,78.7147,78.8413,78.7147,78.7731,5000.0
2016-12-23 10:35:00,80.91,80.93,80.78,80.81,4717.0,78.8218,78.8413,78.6952,78.7244,4717.0
2016-12-23 10:40:00,80.85,80.88,80.73,80.75,24038.0,78.7634,78.7926,78.6465,78.666,24038.0
2016-12-23 10:45:00,80.78,80.82,80.72,80.78,7749.0,78.6952,78.7342,78.6368,78.6952,7749.0
2016-12-23 10:50:00,80.77,80.77,80.6,80.6,8064.0,78.6855,78.6855,78.5198,78.5198,8064.0
2016-12-23 10:55:00,80.58,80.58,80.51,80.57,8543.0,78.5004,78.5004,78.4322,78.4906,8543.0
2016-12-23 11:00:00,80.56,80.62,80.56,80.61,4705.0,78.4809,78.5393,78.4809,78.5296,4705.0
2016-12-23 11:05:00,80.63,80.64,80.51,80.62,7785.0,78.5491,78.5588,78.4322,78.5393,7785.0
2016-12-23 11:10:00,80.63,80.68,80.57,80.57,9296.0,78.5491,78.5978,78.4906,78.4906,9296.0
2016-12-23 11:15:00,80.53,80.61,80.53,80.57,4600.0,78.4517,78.5296,78.4517,78.4906,4600.0
2016-12-23 11:20:00,80.56,80.6,80.47,80.47,6750.0,78.4809,78.5198,78.3932,78.3932,6750.0
2016-12-23 11:25:00,80.53,80.55,80.49,80.5,3505.0,78.4517,78.4711,78.4127,78.4224,3505.0
2016-12-23 11:30:00,80.49,80.51,80.41,80.45,5365.0,78.4127,78.4322,78.3348,78.3737,5365.0
2016-12-23 11:35:00,80.45,80.48,80.37,80.37,11594.0,78.3737,78.4029,78.2958,78.2958,11594.0
2016-12-23 11:40:00,80.37,80.41,80.35,80.35,5698.0,78.2958,78.3348,78.2763,78.2763,5698.0
2016-12-23 11:45:00,80.31,80.43,80.31,80.43,3381.0,78.2373,78.3542,78.2373,78.3542,3381.0
2016-12-23 11:50:00,80.42,80.5,80.42,80.43,4978.0,78.3445,78.4224,78.3445,78.3542,4978.0
2016-12-23 11:55:00,80.39,80.49,80.39,80.49,2900.0,78.3153,78.4127,78.3153,78.4127,2900.0
2016-12-23 12:00:00,80.48,80.6,80.46,80.57,4894.0,78.4029,78.5198,78.3835,78.4906,4894.0
2016-12-23 12:05:00,80.58,80.58,80.54,80.57,4500.0,78.5004,78.5004,78.4614,78.4906,4500.0
2016-12-23 12:10:00,80.57,80.64,80.57,80.63,5210.0,78.4906,78.5588,78.4906,78.5491,5210.0
2016-12-23 12:15:00,80.67,80.67,80.62,80.65,1700.0,78.588,78.588,78.5393,78.5686,1700.0
2016-12-23 12:20:00,80.65,80.7,80.61,80.7,3323.0,78.5686,78.6173,78.5296,78.6173,3323.0
2016-12-23 12:25:00,80.68,80.71,80.68,80.71,5052.0,78.5978,78.627,78.5978,78.627,5052.0
2016-12-23 12:30:00,80.7,80.74,80.7,80.72,4800.0,78.6173,78.6562,78.6173,78.6368,4800.0
2016-12-23 12:35:00,80.74,80.74,80.7,80.7,5003.0,78.6562,78.6562,78.6173,78.6173,5003.0
2016-12-23 12:40:00,80.7,80.74,80.7,80.71,4421.0,78.6173,78.6562,78.6173,78.627,4421.0
2016-12-23 12:45:00,80.73,80.73,80.6,80.61,23178.0,78.6465,78.6465,78.5198,78.5296,23178.0
2016-12-23 12:50:00,80.64,80.64,80.61,80.61,2596.0,78.5588,78.5588,78.5296,78.5296,2596.0
2016-12-23 12:55:00,80.61,80.63,80.61,80.62,4292.0,78.5296,78.5491,78.5296,78.5393,4292.0
2016-12-23 13:00:00,80.63,80.68,80.62,80.68,10579.0,78.5491,78.5978,78.5393,78.5978,10579.0
2016-12-23 13:05:00,80.7,80.73,80.7,80.71,4854.0,78.6173,78.6465,78.6173,78.627,4854.0
2016-12-23 13:10:00,80.71,80.8,80.71,80.75,6691.0,78.627,78.7147,78.627,78.666,6691.0
2016-12-23 13:15:00,80.76,80.82,80.76,80.78,7095.0,78.6757,78.7342,78.6757,78.6952,7095.0
2016-12-23 13:20:00,80.76,80.78,80.75,80.77,2360.0,78.6757,78.6952,78.666,78.6855,2360.0
2016-12-23 13:25:00,80.76,80.78,80.72,80.73,9000.0,78.6757,78.6952,78.6368,78.6465,9000.0
2016-12-23 13:30:00,80.73,80.78,80.69,80.69,5342.0,78.6465,78.6952,78.6075,78.6075,5342.0
2016-12-23 13:35:00,80.67,80.77,80.67,80.72,7581.0,78.588,78.6855,78.588,78.6368,7581.0
2016-12-23 13:40:00,80.71,80.75,80.7,80.75,5650.0,78.627,78.666,78.6173,78.666,5650.0
2016-12-23 13:45:00,80.75,80.75,80.68,80.68,5701.0,78.666,78.666,78.5978,78.5978,5701.0
2016-12-23 13:50:00,80.68,80.68,80.61,80.61,4221.0,78.5978,78.5978,78.5296,78.5296,4221.0
2016-12-23 13:55:00,80.6,80.63,80.58,80.63,5500.0,78.5198,78.5491,78.5004,78.5491,5500.0
2016-12-23 14:00:00,80.63,80.66,80.6,80.65,8193.0,78.5491,78.5783,78.5198,78.5686,8193.0
2016-12-23 14:05:00,80.64,80.67,80.63,80.65,6731.0,78.5588,78.588,78.5491,78.5686,6731.0
2016-12-23 14:10:00,80.66,80.71,80.66,80.71,9976.0,78.5783,78.627,78.5783,78.627,9976.0
2016-12-23 14:15:00,80.71,80.72,80.67,80.68,4800.0,78.627,78.6368,78.588,78.5978,4800.0
2016-12-23 14:20:00,80.68,80.73,80.65,80.65,6350.0,78.5978,78.6465,78.5686,78.5686,6350.0
2016-12-23 14:25:00,80.64,80.66,80.64,80.64,3248.0,78.5588,78.5783,78.5588,78.5588,3248.0
2016-12-23 14:30:00,80.64,80.66,80.63,80.63,5196.0,78.5588,78.5783,78.5491,78.5491,5196.0
2016-12-23 14:35:00,80.63,80.65,80.62,80.63,14041.0,78.5491,78.5686,78.5393,78.5491,14041.0
2016-12-23 14:40:00,80.62,80.63,80.55,80.55,4798.0,78.5393,78.5491,78.4711,78.4711,4798.0
2016-12-23 14:45:00,80.55,80.56,80.5,80.55,5200.0,78.4711,78.4809,78.4224,78.4711,5200.0
2016-12-23 14:50:00,80.54,80.58,80.49,80.58,7872.0,78.4614,78.5004,78.4127,78.5004,7872.0
2016-12-23 14:55:00,80.57,80.63,80.57,80.58,6563.0,78.4906,78.5491,78.4906,78.5004,6563.0
2016-12-23 15:00:00,80.59,80.67,80.59,80.65,10838.0,78.5101,78.588,78.5101,78.5686,10838.0
2016-12-23 15:05:00,80.65,80.67,80.63,80.66,15330.0,78.5686,78.588,78.5491,78.5783,15330.0
2016-12-23 15:10:00,80.67,80.72,80.67,80.7,19061.0,78.588,78.6368,78.588,78.6173,19061.0
2016-12-23 15:15:00,80.71,80.75,80.68,80.7,24286.0,78.627,78.666,78.5978,78.6173,24286.0
2016-12-23 15:20:00,80.7,80.71,80.64,80.68,12409.0,78.6173,78.627,78.5588,78.5978,12409.0
2016-12-23 15:25:00,80.68,80.69,80.58,80.58,8537.0,78.5978,78.6075,78.5004,78.5004,8537.0
2016-12-23 15:30:00,80.57,80.65,80.55,80.62,10021.0,78.4906,78.5686,78.4711,78.5393,10021.0
2016-12-23 15:35:00,80.63,80.63,80.55,80.56,14817.0,78.5491,78.5491,78.4711,78.4809,14817.0
2016-12-23 15:40:00,80.56,80.64,80.55,80.6,18809.0,78.4809,78.5588,78.4711,78.5198,18809.0
2016-12-23 15:45:00,80.62,80.67,80.58,80.65,17838.0,78.5393,78.588,78.5004,78.5686,17838.0
2016-12-23 15:50:00,80.65,80.73,80.65,80.72,24207.0,78.5686,78.6465,78.5686,78.6368,24207.0
2016-12-23 15:55:00,80.72,80.75,80.67,80.67,48055.0,78.6368,78.666,78.588,78.588,48055.0
2016-12-27 09:30:00,80.99,81.17,80.75,81.08,44931.0,78.8998,79.0751,78.666,78.9875,44931.0
2016-12-27 09:35:00,81.13,81.34,81.01,81.14,17835.0,79.0362,79.2407,78.9193,79.0459,17835.0
2016-12-27 09:40:00,81.1,81.25,81.06,81.14,11047.0,79.0069,79.1531,78.968,79.0459,11047.0
2016-12-27 09:45:00,81.14,81.65,81.14,81.59,24523.0,79.0459,79.5427,79.0459,79.4843,24523.0
2016-12-27 09:50:00,81.56,81.67,81.5,81.59,15606.0,79.4551,79.5622,79.3966,79.4843,15606.0
2016-12-27 09:55:00,81.59,81.72,81.55,81.58,15564.0,79.4843,79.6109,79.4453,79.4746,15564.0
2016-12-27 10:00:00,81.6,81.7,81.5,81.59,10158.0,79.494,79.5915,79.3966,79.4843,10158.0
2016-12-27 10:05:00,81.6,81.74,81.59,81.63,12438.0,79.494,79.6304,79.4843,79.5233,12438.0
2016-12-27 10:10:00,81.61,81.69,81.59,81.59,8900.0,79.5038,79.5817,79.4843,79.4843,8900.0
2016-12-27 10:15:00,81.61,81.76,81.59,81.73,8528.0,79.5038,79.6499,79.4843,79.6207,8528.0
2016-12-27 10:20:00,81.76,81.76,81.63,81.69,16600.0,79.6499,79.6499,79.5233,79.5817,16600.0
2016-12-27 10:25:00,81.65,81.67,81.36,81.45,20599.0,79.5427,79.5622,79.2602,79.3479,20599.0
2016-12-27 10:30:00,81.43,81.49,81.39,81.41,4373.0,79.3284,79.3869,79.2895,79.3089,4373.0
2016-12-27 10:35:00,81.42,81.45,81.32,81.34,9425.0,79.3187,79.3479,79.2213,79.2407,9425.0
2016-12-27 10:40:00,81.34,81.35,81.25,81.29,8000.0,79.2407,79.2505,79.1531,79.192,8000.0
2016-12-27 10:45:00,81.29,81.41,81.28,81.41,3800.0,79.192,79.3089,79.1823,79.3089,3800.0
2016-12-27 10:50:00,81.4,81.44,81.37,81.41,5300.0,79.2992,79.3382,79.27,79.3089,5300.0
2016-12-27 10:55:00,81.39,81.45,81.36,81.41,13763.0,79.2895,79.3479,79.2602,79.3089,13763.0
2016-12-27 11:00:00,81.44,81.44,81.33,81.35,7766.0,79.3382,79.3382,79.231,79.2505,7766.0
2016-12-27 11:05:00,81.36,81.36,81.23,81.29,7156.0,79.2602,79.2602,79.1336,79.192,7156.0
2016-12-27 11:10:00,81.29,81.31,81.21,81.22,9370.0,79.192,79.2115,79.1141,79.1238,9370.0
2016-12-27 11:15:00,81.21,81.26,81.15,81.15,9432.0,79.1141,79.1628,79.0557,79.0557,9432.0
2016-12-27 11:20:00,81.15,81.18,81.09,81.1,10650.0,79.0557,79.0849,78.9972,79.0069,10650.0
2016-12-27 11:25:00,81.14,81.14,81.07,81.1,7913.0,79.0459,79.0459,78.9777,79.0069,7913.0
2016-12-27 11:30:00,81.1,81.11,81.02,81.07,9807.0,79.0069,79.0167,78.929,78.9777,9807.0
2016-12-27 11:35:00,81.07,81.08,81.0,81.0,4900.0,78.9777,78.9875,78.9095,78.9095,4900.0
2016-12-27 11:40:00,81.0,81.08,81.0,81.08,3355.0,78.9095,78.9875,78.9095,78.9875,3355.0
2016-12-27 11:45:00,81.09,81.1,81.05,81.06,7720.0,78.9972,79.0069,78.9582,78.968,7720.0
2016-12-27 11:50:00,81.06,81.06,80.89,80.93,5700.0,78.968,78.968,78.8024,78.8413,5700.0
2016-12-27 11:55:00,80.91,80.92,80.85,80.91,8500.0,78.8218,78.8316,78.7634,78.8218,8500.0
2016-12-27 12:00:00,80.93,81.0,80.91,80.92,12135.0,78.8413,78.9095,78.8218,78.8316,12135.0
2016-12-27 12:05:00,80.92,80.96,80.85,80.96,27593.0,78.8316,78.8706,78.7634,78.8706,27593.0
2016-12-27 12:10:00,80.95,81.02,80.95,81.02,12084.0,78.8608,78.929,78.8608,78.929,12084.0
2016-12-27 12:15:00,81.01,81.02,80.87,80.97,6867.0,78.9193,78.929,78.7829,78.8803,6867.0
2016-12-27 12:20:00,80.96,81.02,80.96,81.01,9497.0,78.8706,78.929,78.8706,78.9193,9497.0
2016-12-27 12:25:00,81.02,81.03,80.99,80.99,5300.0,78.929,78.9387,78.8998,78.8998,5300.0
2016-12-27 12:30:00,80.98,81.01,80.97,80.99,7529.0,78.89,78.9193,78.8803,78.8998,7529.0
2016-12-27 12:35:00,80.98,80.99,80.9,80.96,7606.0,78.89,78.8998,78.8121,78.8706,7606.0
2016-12-27 12:40:00,80.95,81.0,80.92,80.97,11737.0,78.8608,78.9095,78.8316,78.8803,11737.0
2016-12-27 12:45:00,80.97,81.02,80.96,81.0,6469.0,78.8803,78.929,78.8706,78.9095,6469.0
2016-12-27 12:50:00,81.01,81.02,81.0,81.0,4100.0,78.9193,78.929,78.9095,78.9095,4100.0
2016-12-27 12:55:00,81.01,81.01,80.98,81.01,7858.0,78.9193,78.9193,78.89,78.9193,7858.0
2016-12-27 13:00:00,80.99,81.01,80.97,81.0,8600.0,78.8998,78.9193,78.8803,78.9095,8600.0
2016-12-27 13:05:00,81.01,81.01,80.96,80.98,6623.0,78.9193,78.9193,78.8706,78.89,6623.0
2016-12-27 13:10:00,80.98,81.0,80.93,80.94,5250.0,78.89,78.9095,78.8413,78.8511,5250.0
2016-12-27 13:15:00,80.93,81.0,80.93,80.99,7700.0,78.8413,78.9095,78.8413,78.8998,7700.0
2016-12-27 13:20:00,81.0,81.01,80.98,81.01,2600.0,78.9095,78.9193,78.89,78.9193,2600.0
2016-12-27 13:25:00,81.0,81.02,80.99,81.0,5305.0,78.9095,78.929,78.8998,78.9095,5305.0
2016-12-27 13:30:00,80.99,81.02,80.97,81.0,8236.0,78.8998,78.929,78.8803,78.9095,8236.0
2016-12-27 13:35:00,81.0,81.03,81.0,81.02,3613.0,78.9095,78.9387,78.9095,78.929,3613.0
2016-12-27 13:40:00,81.03,81.03,80.96,81.0,12934.0,78.9387,78.9387,78.8706,78.9095,12934.0
2016-12-27 13:45:00,81.0,81.01,80.97,80.98,6724.0,78.9095,78.9193,78.8803,78.89,6724.0
2016-12-27 13:50:00,80.98,81.0,80.95,80.96,12605.0,78.89,78.9095,78.8608,78.8706,12605.0
2016-12-27 13:55:00,80.96,81.0,80.92,81.0,14453.0,78.8706,78.9095,78.8316,78.9095,14453.0
2016-12-27 14:00:00,81.01,81.01,80.97,81.0,6988.0,78.9193,78.9193,78.8803,78.9095,6988.0
2016-12-27 14:05:00,81.0,81.02,80.97,81.02,5232.0,78.9095,78.929,78.8803,78.929,5232.0
2016-12-27 14:10:00,81.01,81.04,81.0,81.02,3922.0,78.9193,78.9485,78.9095,78.929,3922.0
2016-12-27 14:15:00,81.02,81.07,81.0,81.06,6600.0,78.929,78.9777,78.9095,78.968,6600.0
2016-12-27 14:20:00,81.05,81.07,81.04,81.07,4955.0,78.9582,78.9777,78.9485,78.9777,4955.0
2016-12-27 14:25:00,81.06,81.12,81.06,81.11,11649.0,78.968,79.0264,78.968,79.0167,11649.0
2016-12-27 14:30:00,81.1,81.12,81.08,81.08,5307.0,79.0069,79.0264,78.9875,78.9875,5307.0
2016-12-27 14:35:00,81.08,81.11,81.03,81.06,9897.0,78.9875,79.0167,78.9387,78.968,9897.0
2016-12-27 14:40:00,81.06,81.09,81.06,81.08,3117.0,78.968,78.9972,78.968,78.9875,3117.0
2016-12-27 14:45:00,81.09,81.15,81.07,81.08,12823.0,78.9972,79.0557,78.9777,78.9875,12823.0
2016-12-27 14:50:00,81.09,81.09,81.04,81.05,3335.0,78.9972,78.9972,78.9485,78.9582,3335.0
2016-12-27 14:55:00,81.06,81.08,81.0,81.0,7024.0,78.968,78.9875,78.9095,78.9095,7024.0
2016-12-27 15:00:00,81.0,81.12,81.0,81.1,23614.0,78.9095,79.0264,78.9095,79.0069,23614.0
2016-12-27 15:05:00,81.1,81.1,81.04,81.05,11156.0,79.0069,79.0069,78.9485,78.9582,11156.0
2016-12-27 15:10:00,81.06,81.13,81.06,81.11,11102.0,78.968,79.0362,78.968,79.0167,11102.0
2016-12-27 15:15:00,81.12,81.2,81.11,81.2,8786.0,79.0264,79.1044,79.0167,79.1044,8786.0
2016-12-27 15:20:00,81.19,81.22,81.17,81.2,6735.0,79.0946,79.1238,79.0751,79.1044,6735.0
2016-12-27 15:25:00,81.21,81.28,81.2,81.25,16769.0,79.1141,79.1823,79.1044,79.1531,16769.0
2016-12-27 15:30:00,81.26,81.26,81.14,81.14,19096.0,79.1628,79.1628,79.0459,79.0459,19096.0
2016-12-27 15:35:00,81.15,81.15,81.11,81.13,19711.0,79.0557,79.0557,79.0167,79.0362,19711.0
2016-12-27 15:40:00,81.12,81.2,81.12,81.19,22651.0,79.0264,79.1044,79.0264,79.0946,22651.0
2016-12-27 15:45:00,81.18,81.19,81.08,81.09,37873.0,79.0849,79.0946,78.9875,78.9972,37873.0
2016-12-27 15:50:00,81.1,81.16,81.08,81.15,36934.0,79.0069,79.0654,78.9875,79.0557,36934.0
2016-12-27 15:55:00,81.15,81.19,81.07,81.08,56217.0,79.0557,79.0946,78.9777,78.9875,56217.0
2016-12-28 09:30:00,81.07,81.26,80.85,81.26,33853.0,78.9777,79.1628,78.7634,79.1628,33853.0
2016-12-28 09:35:00,81.2,81.23,81.0,81.09,30831.0,79.1044,79.1336,78.9095,78.9972,30831.0
2016-12-28 09:40:00,81.12,81.2,80.98,81.03,29449.0,79.0264,79.1044,78.89,78.9387,29449.0
2016-12-28 09:45:00,81.01,81.04,80.75,80.75,21261.0,78.9193,78.9485,78.666,78.666,21261.0
2016-12-28 09:50:00,80.74,80.74,80.5,80.61,18963.0,78.6562,78.6562,78.4224,78.5296,18963.0
2016-12-28 09:55:00,80.61,80.69,80.5,80.62,10094.0,78.5296,78.6075,78.4224,78.5393,10094.0
2016-12-28 10:00:00,80.58,80.63,80.19,80.37,36708.0,78.5004,78.5491,78.1204,78.2958,36708.0
2016-12-28 10:05:00,80.38,80.54,80.25,80.42,13006.0,78.3055,78.4614,78.1789,78.3445,13006.0
2016-12-28 10:10:00,80.39,80.5,80.3,80.33,17463.0,78.3153,78.4224,78.2276,78.2568,17463.0
2016-12-28 10:15:00,80.32,80.35,80.15,80.17,31943.0,78.2471,78.2763,78.0815,78.1009,31943.0
2016-12-28 10:20:00,80.17,80.19,79.97,80.08,37746.0,78.1009,78.1204,77.9061,78.0133,37746.0
2016-12-28 10:25:00,80.08,80.25,80.05,80.19,18305.0,78.0133,78.1789,77.984,78.1204,18305.0
2016-12-28 10:30:00,80.2,80.33,80.17,80.26,17944.0,78.1302,78.2568,78.1009,78.1886,17944.0
2016-12-28 10:35:00,80.27,80.31,80.23,80.27,9200.0,78.1984,78.2373,78.1594,78.1984,9200.0
2016-12-28 10:40:00,80.27,80.28,80.1,80.11,24114.0,78.1984,78.2081,78.0328,78.0425,24114.0
2016-12-28 10:45:00,80.08,80.34,80.08,80.31,15385.0,78.0133,78.2666,78.0133,78.2373,15385.0
2016-12-28 10:50:00,80.32,80.46,80.29,80.44,18978.0,78.2471,78.3835,78.2178,78.364,18978.0
2016-12-28 10:55:00,80.43,80.53,80.43,80.53,9364.0,78.3542,78.4517,78.3542,78.4517,9364.0
2016-12-28 11:00:00,80.55,80.55,80.44,80.49,9500.0,78.4711,78.4711,78.364,78.4127,9500.0
2016-12-28 11:05:00,80.51,80.59,80.5,80.53,14240.0,78.4322,78.5101,78.4224,78.4517,14240.0
2016-12-28 11:10:00,80.56,80.61,80.55,80.61,6737.0,78.4809,78.5296,78.4711,78.5296,6737.0
2016-12-28 11:15:00,80.59,80.67,80.58,80.59,8672.0,78.5101,78.588,78.5004,78.5101,8672.0
2016-12-28 11:20:00,80.59,80.66,80.59,80.63,9532.0,78.5101,78.5783,78.5101,78.5491,9532.0
2016-12-28 11:25:00,80.65,80.74,80.65,80.71,7091.0,78.5686,78.6562,78.5686,78.627,7091.0
2016-12-28 11:30:00,80.72,80.75,80.7,80.73,6228.0,78.6368,78.666,78.6173,78.6465,6228.0
2016-12-28 11:35:00,80.72,80.73,80.56,80.57,7183.0,78.6368,78.6465,78.4809,78.4906,7183.0
2016-12-28 11:40:00,80.55,80.6,80.54,80.57,7664.0,78.4711,78.5198,78.4614,78.4906,7664.0
2016-12-28 11:45:00,80.57,80.6,80.49,80.49,10400.0,78.4906,78.5198,78.4127,78.4127,10400.0
2016-12-28 11:50:00,80.49,80.53,80.45,80.46,12833.0,78.4127,78.4517,78.3737,78.3835,12833.0
2016-12-28 11:55:00,80.46,80.51,80.38,80.45,9892.0,78.3835,78.4322,78.3055,78.3737,9892.0
2016-12-28 12:00:00,80.43,80.43,80.37,80.41,11674.0,78.3542,78.3542,78.2958,78.3348,11674.0
2016-12-28 12:05:00,80.42,80.49,80.4,80.42,5100.0,78.3445,78.4127,78.325,78.3445,5100.0
2016-12-28 12:10:00,80.42,80.46,80.37,80.41,9540.0,78.3445,78.3835,78.2958,78.3348,9540.0
2016-12-28 12:15:00,80.39,80.44,80.38,80.44,4900.0,78.3153,78.364,78.3055,78.364,4900.0
2016-12-28 12:20:00,80.44,80.46,80.43,80.45,4693.0,78.364,78.3835,78.3542,78.3737,4693.0
2016-12-28 12:25:00,80.45,80.5,80.43,80.48,4541.0,78.3737,78.4224,78.3542,78.4029,4541.0
2016-12-28 12:30:00,80.47,80.48,80.35,80.36,7000.0,78.3932,78.4029,78.2763,78.286,7000.0
2016-12-28 12:35:00,80.34,80.35,80.24,80.24,5936.0,78.2666,78.2763,78.1691,78.1691,5936.0
2016-12-28 12:40:00,80.28,80.32,80.26,80.28,6673.0,78.2081,78.2471,78.1886,78.2081,6673.0
2016-12-28 12:45:00,80.25,80.29,80.22,80.28,8901.0,78.1789,78.2178,78.1497,78.2081,8901.0
2016-12-28 12:50:00,80.29,80.35,80.28,80.35,3443.0,78.2178,78.2763,78.2081,78.2763,3443.0
2016-12-28 12:55:00,80.35,80.35,80.31,80.33,5385.0,78.2763,78.2763,78.2373,78.2568,5385.0
2016-12-28 13:00:00,80.34,80.34,80.25,80.28,9725.0,78.2666,78.2666,78.1789,78.2081,9725.0
2016-12-28 13:05:00,80.27,80.36,80.24,80.32,11374.0,78.1984,78.286,78.1691,78.2471,11374.0
2016-12-28 13:10:00,80.31,80.35,80.3,80.31,6173.0,78.2373,78.2763,78.2276,78.2373,6173.0
2016-12-28 13:15:00,80.31,80.34,80.27,80.27,11276.0,78.2373,78.2666,78.1984,78.1984,11276.0
2016-12-28 13:20:00,80.29,80.34,80.27,80.33,13737.0,78.2178,78.2666,78.1984,78.2568,13737.0
2016-12-28 13:25:00,80.33,80.35,80.3,80.33,9303.0,78.2568,78.2763,78.2276,78.2568,9303.0
2016-12-28 13:30:00,80.34,80.36,80.34,80.35,6822.0,78.2666,78.286,78.2666,78.2763,6822.0
2016-12-28 13:35:00,80.35,80.41,80.35,80.41,2800.0,78.2763,78.3348,78.2763,78.3348,2800.0
2016-12-28 13:40:00,80.42,80.44,80.39,80.41,7555.0,78.3445,78.364,78.3153,78.3348,7555.0
2016-12-28 13:45:00,80.41,80.42,80.35,80.36,4121.0,78.3348,78.3445,78.2763,78.286,4121.0
2016-12-28 13:50:00,80.37,80.45,80.36,80.36,6450.0,78.2958,78.3737,78.286,78.286,6450.0
2016-12-28 13:55:00,80.37,80.47,80.37,80.37,10948.0,78.2958,78.3932,78.2958,78.2958,10948.0
2016-12-28 14:00:00,80.41,80.51,80.4,80.48,5000.0,78.3348,78.4322,78.325,78.4029,5000.0
2016-12-28 14:05:00,80.47,80.48,80.44,80.47,7884.0,78.3932,78.4029,78.364,78.3932,7884.0
2016-12-28 14:10:00,80.48,80.48,80.42,80.43,9331.0,78.4029,78.4029,78.3445,78.3542,9331.0
2016-12-28 14:15:00,80.42,80.44,80.25,80.29,37964.0,78.3445,78.364,78.1789,78.2178,37964.0
2016-12-28 14:20:00,80.29,80.31,80.28,80.29,12776.0,78.2178,78.2373,78.2081,78.2178,12776.0
2016-12-28 14:25:00,80.3,80.32,80.29,80.3,15610.0,78.2276,78.2471,78.2178,78.2276,15610.0
2016-12-28 14:30:00,80.29,80.31,80.29,80.3,9854.0,78.2178,78.2373,78.2178,78.2276,9854.0
2016-12-28 14:35:00,80.29,80.31,80.29,80.29,7300.0,78.2178,78.2373,78.2178,78.2178,7300.0
2016-12-28 14:40:00,80.3,80.31,80.27,80.3,11311.0,78.2276,78.2373,78.1984,78.2276,11311.0
2016-12-28 14:45:00,80.3,80.32,80.29,80.3,9025.0,78.2276,78.2471,78.2178,78.2276,9025.0
2016-12-28 14:50:00,80.29,80.35,80.29,80.35,5258.0,78.2178,78.2763,78.2178,78.2763,5258.0
2016-12-28 14:55:00,80.35,80.4,80.35,80.4,6634.0,78.2763,78.325,78.2763,78.325,6634.0
2016-12-28 15:00:00,80.4,80.48,80.39,80.48,3620.0,78.325,78.4029,78.3153,78.4029,3620.0
2016-12-28 15:05:00,80.48,80.49,80.44,80.45,9405.0,78.4029,78.4127,78.364,78.3737,9405.0
2016-12-28 15:10:00,80.46,80.49,80.46,80.49,7321.0,78.3835,78.4127,78.3835,78.4127,7321.0
2016-12-28 15:15:00,80.49,80.53,80.49,80.5,15683.0,78.4127,78.4517,78.4127,78.4224,15683.0
2016-12-28 15:20:00,80.52,80.53,80.5,80.5,15229.0,78.4419,78.4517,78.4224,78.4224,15229.0
2016-12-28 15:25:00,80.53,80.55,80.5,80.52,9843.0,78.4517,78.4711,78.4224,78.4419,9843.0
2016-12-28 15:30:00,80.5,80.51,80.45,80.51,10223.0,78.4224,78.4322,78.3737,78.4322,10223.0
2016-12-28 15:35:00,80.5,80.51,80.41,80.45,14053.0,78.4224,78.4322,78.3348,78.3737,14053.0
2016-12-28 15:40:00,80.45,80.45,80.35,80.37,14457.0,78.3737,78.3737,78.2763,78.2958,14457.0
2016-12-28 15:45:00,80.38,80.41,80.37,80.4,14871.0,78.3055,78.3348,78.2958,78.325,14871.0
2016-12-28 15:50:00,80.39,80.42,80.37,80.42,22471.0,78.3153,78.3445,78.2958,78.3445,22471.0
2016-12-28 15:55:00,80.42,80.47,80.37,80.38,53424.0,78.3445,78.3932,78.2958,78.3055,53424.0
2016-12-29 09:30:00,80.53,80.72,80.18,80.57,30967.0,78.4517,78.6368,78.1107,78.4906,30967.0
2016-12-29 09:35:00,80.59,81.01,80.53,80.85,32893.0,78.5101,78.9193,78.4517,78.7634,32893.0
2016-12-29 09:40:00,80.85,80.92,80.59,80.59,5973.0,78.7634,78.8316,78.5101,78.5101,5973.0
2016-12-29 09:45:00,80.58,80.65,80.34,80.37,11426.0,78.5004,78.5686,78.2666,78.2958,11426.0
2016-12-29 09:50:00,80.34,80.56,80.33,80.45,7245.0,78.2666,78.4809,78.2568,78.3737,7245.0
2016-12-29 09:55:00,80.47,80.61,80.43,80.57,10239.0,78.3932,78.5296,78.3542,78.4906,10239.0
2016-12-29 10:00:00,80.59,80.67,80.36,80.41,22693.0,78.5101,78.588,78.286,78.3348,22693.0
2016-12-29 10:05:00,80.4,80.42,80.3,80.37,13325.0,78.325,78.3445,78.2276,78.2958,13325.0
2016-12-29 10:10:00,80.41,80.44,80.32,80.34,12619.0,78.3348,78.364,78.2471,78.2666,12619.0
2016-12-29 10:15:00,80.35,80.35,80.06,80.09,44235.0,78.2763,78.2763,77.9938,78.023,44235.0
2016-12-29 10:20:00,80.11,80.16,80.03,80.04,16669.0,78.0425,78.0912,77.9646,77.9743,16669.0
2016-12-29 10:25:00,80.03,80.36,80.01,80.27,38999.0,77.9646,78.286,77.9451,78.1984,38999.0
2016-12-29 10:30:00,80.28,80.44,80.24,80.33,6538.0,78.2081,78.364,78.1691,78.2568,6538.0
2016-12-29 10:35:00,80.34,80.49,80.32,80.33,14143.0,78.2666,78.4127,78.2471,78.2568,14143.0
2016-12-29 10:40:00,80.32,80.32,80.07,80.11,23745.0,78.2471,78.2471,78.0035,78.0425,23745.0
2016-12-29 10:45:00,80.1,80.24,80.04,80.11,36886.0,78.0328,78.1691,77.9743,78.0425,36886.0
2016-12-29 10:50:00,80.08,80.11,79.94,80.01,24231.0,78.0133,78.0425,77.8769,77.9451,24231.0
2016-12-29 10:55:00,80.04,80.04,79.89,79.9,33103.0,77.9743,77.9743,77.8282,77.8379,33103.0
2016-12-29 11:00:00,79.9,79.93,79.8,79.86,44007.0,77.8379,77.8671,77.7405,77.7989,44007.0
2016-12-29 11:05:00,79.84,80.03,79.8,80.03,12556.0,77.7795,77.9646,77.7405,77.9646,12556.0
2016-12-29 11:10:00,80.03,80.06,79.94,79.97,5715.0,77.9646,77.9938,77.8769,77.9061,5715.0
2016-12-29 11:15:00,79.99,80.09,79.97,80.08,12349.0,77.9256,78.023,77.9061,78.0133,12349.0
2016-12-29 11:20:00,80.07,80.09,79.84,79.9,9368.0,78.0035,78.023,77.7795,77.8379,9368.0
2016-12-29 11:25:00,79.87,79.93,79.83,79.91,10615.0,77.8087,77.8671,77.7697,77.8477,10615.0
2016-12-29 11:30:00,79.89,79.9,79.82,79.83,9107.0,77.8282,77.8379,77.76,77.7697,9107.0
2016-12-29 11:35:00,79.85,79.88,79.78,79.79,17055.0,77.7892,77.8184,77.721,77.7308,17055.0
2016-12-29 11:40:00,79.79,79.9,79.7,79.89,21252.0,77.7308,77.8379,77.6431,77.8282,21252.0
2016-12-29 11:45:00,79.89,80.02,79.89,79.98,11498.0,77.8282,77.9548,77.8282,77.9158,11498.0
2016-12-29 11:50:00,79.98,79.98,79.87,79.94,4700.0,77.9158,77.9158,77.8087,77.8769,4700.0
2016-12-29 11:55:00,79.94,80.04,79.93,80.04,6993.0,77.8769,77.9743,77.8671,77.9743,6993.0
2016-12-29 12:00:00,80.02,80.13,80.0,80.12,7394.0,77.9548,78.062,77.9353,78.0522,7394.0
2016-12-29 12:05:00,80.13,80.14,80.06,80.07,5700.0,78.062,78.0717,77.9938,78.0035,5700.0
2016-12-29 12:10:00,80.06,80.12,80.04,80.11,6179.0,77.9938,78.0522,77.9743,78.0425,6179.0
2016-12-29 12:15:00,80.11,80.24,80.1,80.22,8100.0,78.0425,78.1691,78.0328,78.1497,8100.0
2016-12-29 12:20:00,80.21,80.29,80.18,80.23,7449.0,78.1399,78.2178,78.1107,78.1594,7449.0
2016-12-29 12:25:00,80.23,80.26,80.22,80.23,5886.0,78.1594,78.1886,78.1497,78.1594,5886.0
2016-12-29 12:30:00,80.23,80.24,80.19,80.23,5050.0,78.1594,78.1691,78.1204,78.1594,5050.0
2016-12-29 12:35:00,80.23,80.23,80.14,80.16,6100.0,78.1594,78.1594,78.0717,78.0912,6100.0
2016-12-29 12:40:00,80.17,80.24,80.16,80.24,14588.0,78.1009,78.1691,78.0912,78.1691,14588.0
2016-12-29 12:45:00,80.23,80.24,80.15,80.23,15603.0,78.1594,78.1691,78.0815,78.1594,15603.0
2016-12-29 12:50:00,80.24,80.24,80.19,80.22,10997.0,78.1691,78.1691,78.1204,78.1497,10997.0
2016-12-29 12:55:00,80.24,80.25,80.21,80.22,7334.0,78.1691,78.1789,78.1399,78.1497,7334.0
2016-12-29 13:00:00,80.23,80.25,80.23,80.24,6842.0,78.1594,78.1789,78.1594,78.1691,6842.0
2016-12-29 13:05:00,80.25,80.26,80.18,80.2,6423.0,78.1789,78.1886,78.1107,78.1302,6423.0
2016-12-29 13:10:00,80.19,80.19,80.12,80.15,4100.0,78.1204,78.1204,78.0522,78.0815,4100.0
2016-12-29 13:15:00,80.16,80.16,80.06,80.08,9739.0,78.0912,78.0912,77.9938,78.0133,9739.0
2016-12-29 13:20:00,80.09,80.13,80.05,80.09,6155.0,78.023,78.062,77.984,78.023,6155.0
2016-12-29 13:25:00,80.08,80.1,80.05,80.09,3900.0,78.0133,78.0328,77.984,78.023,3900.0
2016-12-29 13:30:00,80.1,80.11,80.02,80.02,7145.0,78.0328,78.0425,77.9548,77.9548,7145.0
2016-12-29 13:35:00,80.01,80.03,79.93,79.95,7669.0,77.9451,77.9646,77.8671,77.8866,7669.0
2016-12-29 13:40:00,79.95,79.96,79.84,79.85,8452.0,77.8866,77.8964,77.7795,77.7892,8452.0
2016-12-29 13:45:00,79.84,79.96,79.84,79.94,9806.0,77.7795,77.8964,77.7795,77.8769,9806.0
2016-12-29 13:50:00,79.93,80.03,79.93,79.98,4605.0,77.8671,77.9646,77.8671,77.9158,4605.0
2016-12-29 13:55:00,79.98,79.98,79.9,79.98,10400.0,77.9158,77.9158,77.8379,77.9158,10400.0
2016-12-29 14:00:00,79.98,80.05,79.98,80.01,8220.0,77.9158,77.984,77.9158,77.9451,8220.0
2016-12-29 14:05:00,80.0,80.04,79.99,80.01,6878.0,77.9353,77.9743,77.9256,77.9451,6878.0
2016-12-29 14:10:00,80.02,80.07,80.01,80.04,6244.0,77.9548,78.0035,77.9451,77.9743,6244.0
2016-12-29 14:15:00,80.04,80.08,80.04,80.07,6400.0,77.9743,78.0133,77.9743,78.0035,6400.0
2016-12-29 14:20:00,80.06,80.12,80.05,80.1,5020.0,77.9938,78.0522,77.984,78.0328,5020.0
2016-12-29 14:25:00,80.1,80.1,80.07,80.1,4700.0,78.0328,78.0328,78.0035,78.0328,4700.0
2016-12-29 14:30:00,80.09,80.09,80.0,80.02,14496.0,78.023,78.023,77.9353,77.9548,14496.0
2016-12-29 14:35:00,80.03,80.08,80.0,80.05,6505.0,77.9646,78.0133,77.9353,77.984,6505.0
2016-12-29 14:40:00,80.05,80.08,80.0,80.06,11271.0,77.984,78.0133,77.9353,77.9938,11271.0
2016-12-29 14:45:00,80.03,80.08,80.02,80.07,7400.0,77.9646,78.0133,77.9548,78.0035,7400.0
2016-12-29 14:50:00,80.08,80.12,80.07,80.08,9709.0,78.0133,78.0522,78.0035,78.0133,9709.0
2016-12-29 14:55:00,80.08,80.1,80.05,80.05,10644.0,78.0133,78.0328,77.984,77.984,10644.0
2016-12-29 15:00:00,80.04,80.1,80.01,80.01,14170.0,77.9743,78.0328,77.9451,77.9451,14170.0
2016-12-29 15:05:00,80.02,80.05,79.98,80.05,14512.0,77.9548,77.984,77.9158,77.984,14512.0
2016-12-29 15:10:00,80.06,80.08,80.02,80.06,19078.0,77.9938,78.0133,77.9548,77.9938,19078.0
2016-12-29 15:15:00,80.06,80.14,80.05,80.08,16630.0,77.9938,78.0717,77.984,78.0133,16630.0
2016-12-29 15:20:00,80.06,80.14,80.06,80.12,16935.0,77.9938,78.0717,77.9938,78.0522,16935.0
2016-12-29 15:25:00,80.12,80.22,80.1,80.22,14277.0,78.0522,78.1497,78.0328,78.1497,14277.0
2016-12-29 15:30:00,80.21,80.26,80.19,80.2,24496.0,78.1399,78.1886,78.1204,78.1302,24496.0
2016-12-29 15:35:00,80.2,80.2,80.07,80.14,48727.0,78.1302,78.1302,78.0035,78.0717,48727.0
2016-12-29 15:40:00,80.12,80.13,80.08,80.08,34386.0,78.0522,78.062,78.0133,78.0133,34386.0
2016-12-29 15:45:00,80.1,80.17,80.09,80.12,36962.0,78.0328,78.1009,78.023,78.0522,36962.0
2016-12-29 15:50:00,80.12,80.18,80.09,80.16,95180.0,78.0522,78.1107,78.023,78.0912,95180.0
2016-12-29 15:55:00,80.17,80.2,80.1,80.17,54842.0,78.1009,78.1302,78.0328,78.1009,54842.0
2016-12-30 09:30:00,80.56,80.56,80.03,80.03,33071.0,78.4809,78.4809,77.9646,77.9646,33071.0
2016-12-30 09:35:00,80.13,80.13,79.71,79.92,18839.0,78.062,78.062,77.6528,77.8574,18839.0
2016-12-30 09:40:00,79.97,80.0,79.83,79.89,6508.0,77.9061,77.9353,77.7697,77.8282,6508.0
2016-12-30 09:45:00,79.96,79.99,79.82,79.92,8545.0,77.8964,77.9256,77.76,77.8574,8545.0
2016-12-30 09:50:00,79.92,79.92,79.75,79.83,7997.0,77.8574,77.8574,77.6918,77.7697,7997.0
2016-12-30 09:55:00,79.86,79.86,79.31,79.37,19587.0,77.7989,77.7989,77.2631,77.3216,19587.0
2016-12-30 10:00:00,79.36,79.45,79.18,79.36,16480.0,77.3118,77.3995,77.1365,77.3118,16480.0
2016-12-30 10:05:00,79.38,79.4,79.22,79.29,8689.0,77.3313,77.3508,77.1755,77.2437,8689.0
2016-12-30 10:10:00,79.31,79.42,79.22,79.35,12550.0,77.2631,77.3703,77.1755,77.3021,12550.0
2016-12-30 10:15:00,79.37,79.4,79.28,79.29,9900.0,77.3216,77.3508,77.2339,77.2437,9900.0
2016-12-30 10:20:00,79.28,79.42,79.11,79.13,14919.0,77.2339,77.3703,77.0683,77.0878,14919.0
2016-12-30 10:25:00,79.11,79.22,78.96,78.96,23518.0,77.0683,77.1755,76.9222,76.9222,23518.0
2016-12-30 10:30:00,78.96,79.19,78.96,79.19,25623.0,76.9222,77.1462,76.9222,77.1462,25623.0
2016-12-30 10:35:00,79.17,79.19,79.07,79.12,25311.0,77.1268,77.1462,77.0293,77.078,25311.0
2016-12-30 10:40:00,79.13,79.27,79.11,79.12,11600.0,77.0878,77.2242,77.0683,77.078,11600.0
2016-12-30 10:45:00,79.1,79.18,79.02,79.12,9408.0,77.0586,77.1365,76.9806,77.078,9408.0
2016-12-30 10:50:00,79.12,79.21,79.09,79.11,6705.0,77.078,77.1657,77.0488,77.0683,6705.0
2016-12-30 10:55:00,79.13,79.29,79.12,79.26,7415.0,77.0878,77.2437,77.078,77.2144,7415.0
2016-12-30 11:00:00,79.27,79.28,79.14,79.19,11454.0,77.2242,77.2339,77.0975,77.1462,11454.0
2016-12-30 11:05:00,79.21,79.23,79.11,79.17,8200.0,77.1657,77.1852,77.0683,77.1268,8200.0
2016-12-30 11:10:00,79.17,79.2,79.08,79.1,9800.0,77.1268,77.156,77.0391,77.0586,9800.0
2016-12-30 11:15:00,79.12,79.19,79.06,79.09,8184.0,77.078,77.1462,77.0196,77.0488,8184.0
2016-12-30 11:20:00,79.07,79.08,78.95,79.02,18643.0,77.0293,77.0391,76.9124,76.9806,18643.0
2016-12-30 11:25:00,79.01,79.16,79.01,79.02,8755.0,76.9709,77.117,76.9709,76.9806,8755.0
2016-12-30 11:30:00,79.02,79.19,79.02,79.19,6850.0,76.9806,77.1462,76.9806,77.1462,6850.0
2016-12-30 11:35:00,79.19,79.23,79.07,79.15,5949.0,77.1462,77.1852,77.0293,77.1073,5949.0
2016-12-30 11:40:00,79.18,79.23,79.13,79.17,7390.0,77.1365,77.1852,77.0878,77.1268,7390.0
2016-12-30 11:45:00,79.17,79.22,79.09,79.09,4797.0,77.1268,77.1755,77.0488,77.0488,4797.0
2016-12-30 11:50:00,79.08,79.13,79.02,79.02,9020.0,77.0391,77.0878,76.9806,76.9806,9020.0
2016-12-30 11:55:00,79.03,79.09,78.99,79.09,5005.0,76.9904,77.0488,76.9514,77.0488,5005.0
2016-12-30 12:00:00,79.11,79.11,78.96,79.02,8899.0,77.0683,77.0683,76.9222,76.9806,8899.0
2016-12-30 12:05:00,78.99,79.05,78.89,79.05,13000.0,76.9514,77.0099,76.854,77.0099,13000.0
2016-12-30 12:10:00,79.04,79.19,78.99,79.19,6096.0,77.0001,77.1462,76.9514,77.1462,6096.0
2016-12-30 12:15:00,79.22,79.22,79.08,79.17,16284.0,77.1755,77.1755,77.0391,77.1268,16284.0
2016-12-30 12:20:00,79.18,79.23,79.17,79.2,3900.0,77.1365,77.1852,77.1268,77.156,3900.0
2016-12-30 12:25:00,79.19,79.21,79.1,79.15,6287.0,77.1462,77.1657,77.0586,77.1073,6287.0
2016-12-30 12:30:00,79.11,79.17,79.1,79.13,6235.0,77.0683,77.1268,77.0586,77.0878,6235.0
2016-12-30 12:35:00,79.11,79.15,79.04,79.08,12047.0,77.0683,77.1073,77.0001,77.0391,12047.0
2016-12-30 12:40:00,79.07,79.07,78.92,78.95,7309.0,77.0293,77.0293,76.8832,76.9124,7309.0
2016-12-30 12:45:00,78.96,78.99,78.91,78.92,7458.0,76.9222,76.9514,76.8735,76.8832,7458.0
2016-12-30 12:50:00,78.93,78.95,78.81,78.89,7245.0,76.8929,76.9124,76.776,76.854,7245.0
2016-12-30 12:55:00,78.86,79.0,78.83,79.0,9532.0,76.8248,76.9611,76.7955,76.9611,9532.0
2016-12-30 13:00:00,79.01,79.03,78.94,78.94,5759.0,76.9709,76.9904,76.9027,76.9027,5759.0
2016-12-30 13:05:00,78.95,79.01,78.9,78.96,17339.0,76.9124,76.9709,76.8637,76.9222,17339.0
2016-12-30 13:10:00,78.97,79.04,78.96,79.01,10648.0,76.9319,77.0001,76.9222,76.9709,10648.0
2016-12-30 13:15:00,79.0,79.12,78.98,79.05,13203.0,76.9611,77.078,76.9417,77.0099,13203.0
2016-12-30 13:20:00,79.05,79.15,78.99,79.11,16679.0,77.0099,77.1073,76.9514,77.0683,16679.0
2016-12-30 13:25:00,79.16,79.17,79.09,79.13,5339.0,77.117,77.1268,77.0488,77.0878,5339.0
2016-12-30 13:30:00,79.14,79.15,79.05,79.08,11400.0,77.0975,77.1073,77.0099,77.0391,11400.0
2016-12-30 13:35:00,79.11,79.16,79.09,79.15,13410.0,77.0683,77.117,77.0488,77.1073,13410.0
2016-12-30 13:40:00,79.15,79.21,79.08,79.09,12529.0,77.1073,77.1657,77.0391,77.0488,12529.0
2016-12-30 13:45:00,79.09,79.1,78.98,78.99,14756.0,77.0488,77.0586,76.9417,76.9514,14756.0
2016-12-30 13:50:00,78.97,79.06,78.95,79.06,8734.0,76.9319,77.0196,76.9124,77.0196,8734.0
2016-12-30 13:55:00,79.06,79.06,78.91,78.91,10930.0,77.0196,77.0196,76.8735,76.8735,10930.0
2016-12-30 14:00:00,78.92,78.94,78.9,78.92,11100.0,76.8832,76.9027,76.8637,76.8832,11100.0
2016-12-30 14:05:00,78.93,78.97,78.88,78.89,22249.0,76.8929,76.9319,76.8442,76.854,22249.0
2016-12-30 14:10:00,78.9,78.95,78.84,78.95,9653.0,76.8637,76.9124,76.8053,76.9124,9653.0
2016-12-30 14:15:00,78.97,78.98,78.89,78.91,8701.0,76.9319,76.9417,76.854,76.8735,8701.0
2016-12-30 14:20:00,78.91,78.97,78.85,78.85,6085.0,76.8735,76.9319,76.815,76.815,6085.0
2016-12-30 14:25:00,78.87,78.9,78.84,78.84,6119.0,76.8345,76.8637,76.8053,76.8053,6119.0
2016-12-30 14:30:00,78.82,78.9,78.79,78.9,6174.0,76.7858,76.8637,76.7566,76.8637,6174.0
2016-12-30 14:35:00,78.87,78.97,78.83,78.9,18438.0,76.8345,76.9319,76.7955,76.8637,18438.0
2016-12-30 14:40:00,78.91,78.97,78.9,78.94,9949.0,76.8735,76.9319,76.8637,76.9027,9949.0
2016-12-30 14:45:00,78.95,78.95,78.75,78.75,11003.0,76.9124,76.9124,76.7176,76.7176,11003.0
2016-12-30 14:50:00,78.75,78.84,78.72,78.8,16251.0,76.7176,76.8053,76.6884,76.7663,16251.0
2016-12-30 14:55:00,78.79,78.9,78.79,78.89,13403.0,76.7566,76.8637,76.7566,76.854,13403.0
2016-12-30 15:00:00,78.89,78.9,78.82,78.87,16189.0,76.854,76.8637,76.7858,76.8345,16189.0
2016-12-30 15:05:00,78.87,78.93,78.8,78.8,18283.0,76.8345,76.8929,76.7663,76.7663,18283.0
2016-12-30 15:10:00,78.81,78.9,78.81,78.88,20788.0,76.776,76.8637,76.776,76.8442,20788.0
2016-12-30 15:15:00,78.91,78.91,78.81,78.82,19455.0,76.8735,76.8735,76.776,76.7858,19455.0
2016-12-30 15:20:00,78.82,78.88,78.8,78.82,16239.0,76.7858,76.8442,76.7663,76.7858,16239.0
2016-12-30 15:25:00,78.82,78.86,78.81,78.81,26940.0,76.7858,76.8248,76.776,76.776,26940.0
2016-12-30 15:30:00,78.84,78.84,78.68,78.7,36707.0,76.8053,76.8053,76.6494,76.6689,36707.0
2016-12-30 15:35:00,78.71,78.74,78.64,78.65,41935.0,76.6786,76.7079,76.6104,76.6202,41935.0
2016-12-30 15:40:00,78.65,78.66,78.55,78.58,36509.0,76.6202,76.6299,76.5228,76.552,36509.0
2016-12-30 15:45:00,78.57,78.67,78.53,78.6,54629.0,76.5422,76.6397,76.5033,76.5715,54629.0
2016-12-30 15:50:00,78.61,78.61,78.52,78.54,65511.0,76.5812,76.5812,76.4935,76.513,65511.0
2016-12-30 15:55:00,78.54,78.82,78.54,78.76,148001.0,76.513,76.7858,76.513,76.7273,148001.0
2017-01-03 09:30:00,79.49,79.62,79.25,79.27,105850.0,77.4385,77.5651,77.2047,77.2242,105850.0
2017-01-03 09:35:00,79.24,79.43,78.51,78.58,56067.0,77.1949,77.38,76.4838,76.552,56067.0
2017-01-03 09:40:00,78.64,78.94,78.56,78.69,26691.0,76.6104,76.9027,76.5325,76.6591,26691.0
2017-01-03 09:45:00,78.75,78.95,78.59,78.68,24313.0,76.7176,76.9124,76.5617,76.6494,24313.0
2017-01-03 09:50:00,78.67,78.69,78.38,78.47,27393.0,76.6397,76.6591,76.3571,76.4448,27393.0
2017-01-03 09:55:00,78.46,78.87,78.34,78.82,42936.0,76.4351,76.8345,76.3182,76.7858,42936.0
2017-01-03 10:00:00,78.8,78.95,78.73,78.88,34708.0,76.7663,76.9124,76.6981,76.8442,34708.0
2017-01-03 10:05:00,78.87,79.23,78.83,79.18,38216.0,76.8345,77.1852,76.7955,77.1365,38216.0
2017-01-03 10:10:00,79.19,79.22,79.07,79.12,27904.0,77.1462,77.1755,77.0293,77.078,27904.0
2017-01-03 10:15:00,79.11,79.14,78.9,78.96,19878.0,77.0683,77.0975,76.8637,76.9222,19878.0
2017-01-03 10:20:00,78.95,79.03,78.92,79.02,20810.0,76.9124,76.9904,76.8832,76.9806,20810.0
2017-01-03 10:25:00,79.04,79.06,78.81,78.96,24159.0,77.0001,77.0196,76.776,76.9222,24159.0
2017-01-03 10:30:00,78.92,78.96,78.81,78.82,18467.0,76.8832,76.9222,76.776,76.7858,18467.0
2017-01-03 10:35:00,78.83,79.01,78.8,78.93,21304.0,76.7955,76.9709,76.7663,76.8929,21304.0
2017-01-03 10:40:00,78.91,79.09,78.88,78.92,36594.0,76.8735,77.0488,76.8442,76.8832,36594.0
2017-01-03 10:45:00,78.89,78.97,78.76,78.79,19040.0,76.854,76.9319,76.7273,76.7566,19040.0
2017-01-03 10:50:00,78.8,78.83,78.69,78.7,16317.0,76.7663,76.7955,76.6591,76.6689,16317.0
2017-01-03 10:55:00,78.7,78.78,78.52,78.55,17792.0,76.6689,76.7468,76.4935,76.5228,17792.0
2017-01-03 11:00:00,78.54,78.65,78.43,78.62,35345.0,76.513,76.6202,76.4059,76.5909,35345.0
2017-01-03 11:05:00,78.63,78.65,78.54,78.54,25915.0,76.6007,76.6202,76.513,76.513,25915.0
2017-01-03 11:10:00,78.54,78.54,78.4,78.45,19242.0,76.513,76.513,76.3766,76.4253,19242.0
2017-01-03 11:15:00,78.43,78.47,78.3,78.3,22431.0,76.4059,76.4448,76.2792,76.2792,22431.0
2017-01-03 11:20:00,78.32,78.54,78.31,78.53,18307.0,76.2987,76.513,76.2889,76.5033,18307.0
2017-01-03 11:25:00,78.53,78.54,78.39,78.41,18073.0,76.5033,76.513,76.3669,76.3864,18073.0
2017-01-03 11:30:00,78.44,78.56,78.44,78.49,13064.0,76.4156,76.5325,76.4156,76.4643,13064.0
2017-01-03 11:35:00,78.52,78.56,78.42,78.45,13884.0,76.4935,76.5325,76.3961,76.4253,13884.0
2017-01-03 11:40:00,78.42,78.44,78.27,78.33,15459.0,76.3961,76.4156,76.25,76.3084,15459.0
2017-01-03 11:45:00,78.39,78.56,78.36,78.5,15982.0,76.3669,76.5325,76.3377,76.474,15982.0
2017-01-03 11:50:00,78.46,78.57,78.46,78.54,11201.0,76.4351,76.5422,76.4351,76.513,11201.0
2017-01-03 11:55:00,78.54,78.58,78.45,78.5,16192.0,76.513,76.552,76.4253,76.474,16192.0
2017-01-03 12:00:00,78.51,78.6,78.48,78.53,16632.0,76.4838,76.5715,76.4546,76.5033,16632.0
2017-01-03 12:05:00,78.53,78.56,78.45,78.55,16188.0,76.5033,76.5325,76.4253,76.5228,16188.0
2017-01-03 12:10:00,78.56,78.66,78.55,78.61,22296.0,76.5325,76.6299,76.5228,76.5812,22296.0
2017-01-03 12:15:00,78.61,78.61,78.48,78.52,12688.0,76.5812,76.5812,76.4546,76.4935,12688.0
2017-01-03 12:20:00,78.53,78.56,78.45,78.55,18863.0,76.5033,76.5325,76.4253,76.5228,18863.0
2017-01-03 12:25:00,78.56,78.61,78.54,78.54,25531.0,76.5325,76.5812,76.513,76.513,25531.0
2017-01-03 12:30:00,78.52,78.69,78.52,78.69,13885.0,76.4935,76.6591,76.4935,76.6591,13885.0
2017-01-03 12:35:00,78.67,78.8,78.65,78.76,9240.0,76.6397,76.7663,76.6202,76.7273,9240.0
2017-01-03 12:40:00,78.74,78.83,78.74,78.79,11809.0,76.7079,76.7955,76.7079,76.7566,11809.0
2017-01-03 12:45:00,78.76,78.83,78.71,78.8,10576.0,76.7273,76.7955,76.6786,76.7663,10576.0
2017-01-03 12:50:00,78.81,78.84,78.72,78.81,8112.0,76.776,76.8053,76.6884,76.776,8112.0
2017-01-03 12:55:00,78.83,78.85,78.79,78.84,5272.0,76.7955,76.815,76.7566,76.8053,5272.0
2017-01-03 13:00:00,78.86,79.0,78.84,78.92,12305.0,76.8248,76.9611,76.8053,76.8832,12305.0
2017-01-03 13:05:00,78.91,78.96,78.86,78.93,6756.0,76.8735,76.9222,76.8248,76.8929,6756.0
2017-01-03 13:10:00,78.92,78.99,78.87,78.99,10618.0,76.8832,76.9514,76.8345,76.9514,10618.0
2017-01-03 13:15:00,78.98,79.06,78.96,79.04,8362.0,76.9417,77.0196,76.9222,77.0001,8362.0
2017-01-03 13:20:00,79.06,79.11,79.05,79.06,9900.0,77.0196,77.0683,77.0099,77.0196,9900.0
2017-01-03 13:25:00,79.05,79.05,78.98,79.01,8700.0,77.0099,77.0099,76.9417,76.9709,8700.0
2017-01-03 13:30:00,79.01,79.11,79.0,79.06,23106.0,76.9709,77.0683,76.9611,77.0196,23106.0
2017-01-03 13:35:00,79.05,79.05,78.86,78.86,6601.0,77.0099,77.0099,76.8248,76.8248,6601.0
2017-01-03 13:40:00,78.86,78.88,78.8,78.87,11858.0,76.8248,76.8442,76.7663,76.8345,11858.0
2017-01-03 13:45:00,78.88,78.89,78.76,78.81,8714.0,76.8442,76.854,76.7273,76.776,8714.0
2017-01-03 13:50:00,78.81,78.84,78.73,78.76,25466.0,76.776,76.8053,76.6981,76.7273,25466.0
2017-01-03 13:55:00,78.78,78.78,78.67,78.68,13208.0,76.7468,76.7468,76.6397,76.6494,13208.0
2017-01-03 14:00:00,78.68,78.76,78.64,78.64,14225.0,76.6494,76.7273,76.6104,76.6104,14225.0
2017-01-03 14:05:00,78.64,78.73,78.63,78.72,10098.0,76.6104,76.6981,76.6007,76.6884,10098.0
2017-01-03 14:10:00,78.72,78.76,78.71,78.73,8980.0,76.6884,76.7273,76.6786,76.6981,8980.0
2017-01-03 14:15:00,78.73,78.79,78.71,78.72,11400.0,76.6981,76.7566,76.6786,76.6884,11400.0
2017-01-03 14:20:00,78.7,78.71,78.61,78.66,18077.0,76.6689,76.6786,76.5812,76.6299,18077.0
2017-01-03 14:25:00,78.66,78.68,78.63,78.63,5400.0,76.6299,76.6494,76.6007,76.6007,5400.0
2017-01-03 14:30:00,78.62,78.68,78.6,78.6,12379.0,76.5909,76.6494,76.5715,76.5715,12379.0
2017-01-03 14:35:00,78.61,78.72,78.61,78.62,12871.0,76.5812,76.6884,76.5812,76.5909,12871.0
2017-01-03 14:40:00,78.62,78.77,78.6,78.73,24315.0,76.5909,76.7371,76.5715,76.6981,24315.0
2017-01-03 14:45:00,78.75,78.75,78.63,78.68,9404.0,76.7176,76.7176,76.6007,76.6494,9404.0
2017-01-03 14:50:00,78.7,78.76,78.66,78.76,14066.0,76.6689,76.7273,76.6299,76.7273,14066.0
2017-01-03 14:55:00,78.75,78.88,78.7,78.85,15596.0,76.7176,76.8442,76.6689,76.815,15596.0
2017-01-03 15:00:00,78.84,78.95,78.82,78.95,9121.0,76.8053,76.9124,76.7858,76.9124,9121.0
2017-01-03 15:05:00,78.94,78.95,78.85,78.89,28540.0,76.9027,76.9124,76.815,76.854,28540.0
2017-01-03 15:10:00,78.9,78.9,78.86,78.87,9690.0,76.8637,76.8637,76.8248,76.8345,9690.0
2017-01-03 15:15:00,78.88,78.96,78.87,78.87,14073.0,76.8442,76.9222,76.8345,76.8345,14073.0
2017-01-03 15:20:00,78.88,78.88,78.77,78.82,16287.0,76.8442,76.8442,76.7371,76.7858,16287.0
2017-01-03 15:25:00,78.83,78.88,78.82,78.83,10653.0,76.7955,76.8442,76.7858,76.7955,10653.0
2017-01-03 15:30:00,78.82,78.88,78.75,78.88,19964.0,76.7858,76.8442,76.7176,76.8442,19964.0
2017-01-03 15:35:00,78.9,78.98,78.84,78.97,24266.0,76.8637,76.9417,76.8053,76.9319,24266.0
2017-01-03 15:40:00,78.97,79.06,78.96,78.96,24427.0,76.9319,77.0196,76.9222,76.9222,24427.0
2017-01-03 15:45:00,78.96,79.03,78.95,79.0,38979.0,76.9222,76.9904,76.9124,76.9611,38979.0
2017-01-03 15:50:00,79.01,79.14,79.01,79.11,46321.0,76.9709,77.0975,76.9709,77.0683,46321.0
2017-01-03 15:55:00,79.12,79.17,79.03,79.16,130383.0,77.078,77.1268,76.9904,77.117,130383.0
2017-01-04 09:30:00,79.39,79.97,79.12,79.86,39650.0,77.3411,77.9061,77.078,77.7989,39650.0
2017-01-04 09:35:00,79.89,79.98,79.67,79.73,27957.0,77.8282,77.9158,77.6138,77.6723,27957.0
2017-01-04 09:40:00,79.69,79.95,79.6,79.72,37076.0,77.6333,77.8866,77.5457,77.6626,37076.0
2017-01-04 09:45:00,79.76,79.86,79.67,79.74,12096.0,77.7015,77.7989,77.6138,77.682,12096.0
2017-01-04 09:50:00,79.81,79.99,79.77,79.97,10896.0,77.7502,77.9256,77.7113,77.9061,10896.0
2017-01-04 09:55:00,79.98,80.18,79.91,80.06,18415.0,77.9158,78.1107,77.8477,77.9938,18415.0
2017-01-04 10:00:00,80.09,80.39,80.09,80.32,11133.0,78.023,78.3153,78.023,78.2471,11133.0
2017-01-04 10:05:00,80.35,80.39,80.25,80.29,19924.0,78.2763,78.3153,78.1789,78.2178,19924.0
2017-01-04 10:10:00,80.28,80.29,80.12,80.13,8588.0,78.2081,78.2178,78.0522,78.062,8588.0
2017-01-04 10:15:00,80.13,80.14,79.99,80.04,12940.0,78.062,78.0717,77.9256,77.9743,12940.0
2017-01-04 10:20:00,80.05,80.05,79.92,79.96,11060.0,77.984,77.984,77.8574,77.8964,11060.0
2017-01-04 10:25:00,79.95,80.09,79.91,79.98,17954.0,77.8866,78.023,77.8477,77.9158,17954.0
2017-01-04 10:30:00,80.0,80.08,80.0,80.02,11326.0,77.9353,78.0133,77.9353,77.9548,11326.0
2017-01-04 10:35:00,80.0,80.1,79.97,80.07,14930.0,77.9353,78.0328,77.9061,78.0035,14930.0
2017-01-04 10:40:00,80.08,80.12,80.04,80.1,28137.0,78.0133,78.0522,77.9743,78.0328,28137.0
2017-01-04 10:45:00,80.1,80.25,80.1,80.22,14308.0,78.0328,78.1789,78.0328,78.1497,14308.0
2017-01-04 10:50:00,80.24,80.32,80.23,80.3,11115.0,78.1691,78.2471,78.1594,78.2276,11115.0
2017-01-04 10:55:00,80.3,80.35,80.22,80.23,7612.0,78.2276,78.2763,78.1497,78.1594,7612.0
2017-01-04 11:00:00,80.24,80.34,80.24,80.34,12696.0,78.1691,78.2666,78.1691,78.2666,12696.0
2017-01-04 11:05:00,80.35,80.47,80.35,80.44,17582.0,78.2763,78.3932,78.2763,78.364,17582.0
2017-01-04 11:10:00,80.43,80.51,80.41,80.47,12449.0,78.3542,78.4322,78.3348,78.3932,12449.0
2017-01-04 11:15:00,80.44,80.47,80.25,80.28,18452.0,78.364,78.3932,78.1789,78.2081,18452.0
2017-01-04 11:20:00,80.27,80.35,80.26,80.31,12557.0,78.1984,78.2763,78.1886,78.2373,12557.0
2017-01-04 11:25:00,80.31,80.45,80.31,80.45,11675.0,78.2373,78.3737,78.2373,78.3737,11675.0
2017-01-04 11:30:00,80.46,80.55,80.46,80.51,13973.0,78.3835,78.4711,78.3835,78.4322,13973.0
2017-01-04 11:35:00,80.51,80.57,80.47,80.55,18925.0,78.4322,78.4906,78.3932,78.4711,18925.0
2017-01-04 11:40:00,80.55,80.61,80.51,80.59,23637.0,78.4711,78.5296,78.4322,78.5101,23637.0
2017-01-04 11:45:00,80.58,80.64,80.56,80.59,8548.0,78.5004,78.5588,78.4809,78.5101,8548.0
2017-01-04 11:50:00,80.59,80.6,80.49,80.5,5616.0,78.5101,78.5198,78.4127,78.4224,5616.0
2017-01-04 11:55:00,80.48,80.54,80.47,80.52,7885.0,78.4029,78.4614,78.3932,78.4419,7885.0
2017-01-04 12:00:00,80.5,80.57,80.43,80.56,16440.0,78.4224,78.4906,78.3542,78.4809,16440.0
2017-01-04 12:05:00,80.56,80.67,80.54,80.63,13875.0,78.4809,78.588,78.4614,78.5491,13875.0
2017-01-04 12:10:00,80.62,80.63,80.54,80.59,10218.0,78.5393,78.5491,78.4614,78.5101,10218.0
2017-01-04 12:15:00,80.58,80.6,80.49,80.53,11494.0,78.5004,78.5198,78.4127,78.4517,11494.0
2017-01-04 12:20:00,80.55,80.58,80.51,80.52,9869.0,78.4711,78.5004,78.4322,78.4419,9869.0
2017-01-04 12:25:00,80.55,80.59,80.48,80.52,9047.0,78.4711,78.5101,78.4029,78.4419,9047.0
2017-01-04 12:30:00,80.53,80.54,80.5,80.54,5902.0,78.4517,78.4614,78.4224,78.4614,5902.0
2017-01-04 12:35:00,80.53,80.53,80.49,80.5,7708.0,78.4517,78.4517,78.4127,78.4224,7708.0
2017-01-04 12:40:00,80.5,80.56,80.49,80.55,8906.0,78.4224,78.4809,78.4127,78.4711,8906.0
2017-01-04 12:45:00,80.56,80.59,80.54,80.55,6399.0,78.4809,78.5101,78.4614,78.4711,6399.0
2017-01-04 12:50:00,80.54,80.55,80.52,80.53,4995.0,78.4614,78.4711,78.4419,78.4517,4995.0
2017-01-04 12:55:00,80.53,80.53,80.49,80.52,7240.0,78.4517,78.4517,78.4127,78.4419,7240.0
2017-01-04 13:00:00,80.53,80.53,80.45,80.45,4809.0,78.4517,78.4517,78.3737,78.3737,4809.0
2017-01-04 13:05:00,80.45,80.46,80.43,80.46,5500.0,78.3737,78.3835,78.3542,78.3835,5500.0
2017-01-04 13:10:00,80.47,80.49,80.46,80.48,8892.0,78.3932,78.4127,78.3835,78.4029,8892.0
2017-01-04 13:15:00,80.49,80.56,80.47,80.48,23998.0,78.4127,78.4809,78.3932,78.4029,23998.0
2017-01-04 13:20:00,80.49,80.49,80.44,80.48,5000.0,78.4127,78.4127,78.364,78.4029,5000.0
2017-01-04 13:25:00,80.49,80.57,80.48,80.56,8487.0,78.4127,78.4906,78.4029,78.4809,8487.0
2017-01-04 13:30:00,80.55,80.7,80.55,80.67,7732.0,78.4711,78.6173,78.4711,78.588,7732.0
2017-01-04 13:35:00,80.68,80.81,80.68,80.77,35857.0,78.5978,78.7244,78.5978,78.6855,35857.0
2017-01-04 13:40:00,80.79,80.79,80.73,80.77,8233.0,78.7049,78.7049,78.6465,78.6855,8233.0
2017-01-04 13:45:00,80.75,80.84,80.74,80.83,42151.0,78.666,78.7537,78.6562,78.7439,42151.0
2017-01-04 13:50:00,80.84,80.88,80.84,80.88,9615.0,78.7537,78.7926,78.7537,78.7926,9615.0
2017-01-04 13:55:00,80.88,81.07,80.87,80.92,57543.0,78.7926,78.9777,78.7829,78.8316,57543.0
2017-01-04 14:00:00,80.92,80.96,80.89,80.92,19884.0,78.8316,78.8706,78.8024,78.8316,19884.0
2017-01-04 14:05:00,80.92,80.96,80.87,80.93,17850.0,78.8316,78.8706,78.7829,78.8413,17850.0
2017-01-04 14:10:00,80.94,80.97,80.82,80.97,14682.0,78.8511,78.8803,78.7342,78.8803,14682.0
2017-01-04 14:15:00,80.95,81.04,80.91,80.92,17260.0,78.8608,78.9485,78.8218,78.8316,17260.0
2017-01-04 14:20:00,80.93,81.05,80.93,80.99,15557.0,78.8413,78.9582,78.8413,78.8998,15557.0
2017-01-04 14:25:00,80.99,81.04,80.98,81.0,7594.0,78.8998,78.9485,78.89,78.9095,7594.0
2017-01-04 14:30:00,80.99,81.08,80.97,81.08,9553.0,78.8998,78.9875,78.8803,78.9875,9553.0
2017-01-04 14:35:00,81.08,81.11,81.04,81.05,14945.0,78.9875,79.0167,78.9485,78.9582,14945.0
2017-01-04 14:40:00,81.06,81.1,81.05,81.06,14070.0,78.968,79.0069,78.9582,78.968,14070.0
2017-01-04 14:45:00,81.06,81.09,80.95,80.95,13331.0,78.968,78.9972,78.8608,78.8608,13331.0
2017-01-04 14:50:00,80.95,81.02,80.92,80.96,13145.0,78.8608,78.929,78.8316,78.8706,13145.0
2017-01-04 14:55:00,80.96,81.01,80.96,80.99,14294.0,78.8706,78.9193,78.8706,78.8998,14294.0
2017-01-04 15:00:00,80.97,80.98,80.82,80.83,35714.0,78.8803,78.89,78.7342,78.7439,35714.0
2017-01-04 15:05:00,80.82,80.86,80.7,80.7,19304.0,78.7342,78.7731,78.6173,78.6173,19304.0
2017-01-04 15:10:00,80.72,80.84,80.7,80.81,19345.0,78.6368,78.7537,78.6173,78.7244,19345.0
2017-01-04 15:15:00,80.82,80.82,80.72,80.75,23643.0,78.7342,78.7342,78.6368,78.666,23643.0
2017-01-04 15:20:00,80.75,80.8,80.7,80.79,34795.0,78.666,78.7147,78.6173,78.7049,34795.0
2017-01-04 15:25:00,80.76,80.79,80.72,80.79,20177.0,78.6757,78.7049,78.6368,78.7049,20177.0
2017-01-04 15:30:00,80.78,80.78,80.7,80.7,23944.0,78.6952,78.6952,78.6173,78.6173,23944.0
2017-01-04 15:35:00,80.7,80.8,80.64,80.79,45696.0,78.6173,78.7147,78.5588,78.7049,45696.0
2017-01-04 15:40:00,80.8,80.87,80.76,80.84,29458.0,78.7147,78.7829,78.6757,78.7537,29458.0
2017-01-04 15:45:00,80.83,80.84,80.68,80.74,49052.0,78.7439,78.7537,78.5978,78.6562,49052.0
2017-01-04 15:50:00,80.73,80.77,80.71,80.74,59034.0,78.6465,78.6855,78.627,78.6562,59034.0
2017-01-04 15:55:00,80.75,80.77,80.59,80.63,81928.0,78.666,78.6855,78.5101,78.5491,81928.0
2017-01-05 10:50:00,79.8,79.89,79.78,79.88,44841.0,77.7405,77.8282,77.721,77.8184,44841.0
2017-01-05 10:55:00,79.89,80.14,79.84,80.14,9886.0,77.8282,78.0717,77.7795,78.0717,9886.0
2017-01-05 11:00:00,80.15,80.43,80.15,80.34,21669.0,78.0815,78.3542,78.0815,78.2666,21669.0
2017-01-05 11:05:00,80.36,80.36,80.01,80.03,17398.0,78.286,78.286,77.9451,77.9646,17398.0
2017-01-05 11:10:00,80.06,80.08,79.9,79.92,39899.0,77.9938,78.0133,77.8379,77.8574,39899.0
2017-01-05 11:15:00,79.97,80.01,79.92,79.98,19550.0,77.9061,77.9451,77.8574,77.9158,19550.0
2017-01-05 11:20:00,79.97,79.98,79.86,79.93,25299.0,77.9061,77.9158,77.7989,77.8671,25299.0
2017-01-05 11:25:00,79.94,79.95,79.7,79.73,36299.0,77.8769,77.8866,77.6431,77.6723,36299.0
2017-01-05 11:30:00,79.72,79.75,79.6,79.65,13800.0,77.6626,77.6918,77.5457,77.5944,13800.0
2017-01-05 11:35:00,79.65,79.71,79.64,79.68,32270.0,77.5944,77.6528,77.5846,77.6236,32270.0
2017-01-05 11:40:00,79.7,79.72,79.61,79.65,26862.0,77.6431,77.6626,77.5554,77.5944,26862.0
2017-01-05 11:45:00,79.66,79.74,79.63,79.67,15660.0,77.6041,77.682,77.5749,77.6138,15660.0
2017-01-05 11:50:00,79.66,79.73,79.58,79.7,18334.0,77.6041,77.6723,77.5262,77.6431,18334.0
2017-01-05 11:55:00,79.68,79.73,79.66,79.67,11871.0,77.6236,77.6723,77.6041,77.6138,11871.0
2017-01-05 12:00:00,79.69,79.71,79.59,79.62,27341.0,77.6333,77.6528,77.5359,77.5651,27341.0
2017-01-05 12:05:00,79.63,79.63,79.52,79.55,18547.0,77.5749,77.5749,77.4677,77.4969,18547.0
2017-01-05 12:10:00,79.57,79.57,79.39,79.43,19162.0,77.5164,77.5164,77.3411,77.38,19162.0
2017-01-05 12:15:00,79.42,79.54,79.41,79.47,21352.0,77.3703,77.4872,77.3606,77.419,21352.0
2017-01-05 12:20:00,79.46,79.48,79.36,79.4,13260.0,77.4093,77.4288,77.3118,77.3508,13260.0
2017-01-05 12:25:00,79.4,79.44,79.36,79.37,13028.0,77.3508,77.3898,77.3118,77.3216,13028.0
2017-01-05 12:30:00,79.37,79.42,79.3,79.3,18969.0,77.3216,77.3703,77.2534,77.2534,18969.0
2017-01-05 12:35:00,79.3,79.3,79.22,79.22,19305.0,77.2534,77.2534,77.1755,77.1755,19305.0
2017-01-05 12:40:00,79.22,79.23,79.09,79.12,32539.0,77.1755,77.1852,77.0488,77.078,32539.0
2017-01-05 12:45:00,79.12,79.13,79.05,79.1,23993.0,77.078,77.0878,77.0099,77.0586,23993.0
2017-01-05 12:50:00,79.09,79.17,79.07,79.17,12479.0,77.0488,77.1268,77.0293,77.1268,12479.0
2017-01-05 12:55:00,79.15,79.18,79.14,79.16,10453.0,77.1073,77.1365,77.0975,77.117,10453.0
2017-01-05 13:00:00,79.17,79.3,79.16,79.24,29839.0,77.1268,77.2534,77.117,77.1949,29839.0
2017-01-05 13:05:00,79.24,79.3,79.19,79.3,20018.0,77.1949,77.2534,77.1462,77.2534,20018.0
2017-01-05 13:10:00,79.29,79.3,79.15,79.18,23757.0,77.2437,77.2534,77.1073,77.1365,23757.0
2017-01-05 13:15:00,79.17,79.23,79.16,79.18,21021.0,77.1268,77.1852,77.117,77.1365,21021.0
2017-01-05 13:20:00,79.18,79.18,78.95,78.96,50995.0,77.1365,77.1365,76.9124,76.9222,50995.0
2017-01-05 13:25:00,78.95,79.02,78.93,78.95,20767.0,76.9124,76.9806,76.8929,76.9124,20767.0
2017-01-05 13:30:00,78.95,79.1,78.95,79.0,33685.0,76.9124,77.0586,76.9124,76.9611,33685.0
2017-01-05 13:35:00,79.01,79.05,78.98,79.02,39513.0,76.9709,77.0099,76.9417,76.9806,39513.0
2017-01-05 13:40:00,79.02,79.02,78.82,78.82,40054.0,76.9806,76.9806,76.7858,76.7858,40054.0
2017-01-05 13:45:00,78.84,78.87,78.73,78.73,48998.0,76.8053,76.8345,76.6981,76.6981,48998.0
2017-01-05 13:50:00,78.73,78.87,78.73,78.85,29788.0,76.6981,76.8345,76.6981,76.815,29788.0
2017-01-05 13:55:00,78.84,78.87,78.8,78.84,16120.0,76.8053,76.8345,76.7663,76.8053,16120.0
2017-01-05 14:00:00,78.84,78.87,78.82,78.85,25885.0,76.8053,76.8345,76.7858,76.815,25885.0
2017-01-05 14:05:00,78.88,78.97,78.86,78.94,19996.0,76.8442,76.9319,76.8248,76.9027,19996.0
2017-01-05 14:10:00,78.95,79.06,78.94,78.99,25523.0,76.9124,77.0196,76.9027,76.9514,25523.0
2017-01-05 14:15:00,78.98,79.11,78.98,79.05,23814.0,76.9417,77.0683,76.9417,77.0099,23814.0
2017-01-05 14:20:00,79.05,79.13,79.05,79.12,27255.0,77.0099,77.0878,77.0099,77.078,27255.0
2017-01-05 14:25:00,79.11,79.2,79.11,79.16,30879.0,77.0683,77.156,77.0683,77.117,30879.0
2017-01-05 14:30:00,79.17,79.18,79.14,79.15,16543.0,77.1268,77.1365,77.0975,77.1073,16543.0
2017-01-05 14:35:00,79.14,79.14,79.06,79.08,22069.0,77.0975,77.0975,77.0196,77.0391,22069.0
2017-01-05 14:40:00,79.08,79.1,78.96,78.98,55557.0,77.0391,77.0586,76.9222,76.9417,55557.0
2017-01-05 14:45:00,78.98,79.0,78.92,78.93,25622.0,76.9417,76.9611,76.8832,76.8929,25622.0
2017-01-05 14:50:00,78.93,79.0,78.93,78.97,31890.0,76.8929,76.9611,76.8929,76.9319,31890.0
2017-01-05 14:55:00,78.98,78.98,78.86,78.88,33497.0,76.9417,76.9417,76.8248,76.8442,33497.0
2017-01-05 15:00:00,78.87,78.98,78.84,78.97,36613.0,76.8345,76.9417,76.8053,76.9319,36613.0
2017-01-05 15:05:00,78.96,79.03,78.9,79.03,48555.0,76.9222,76.9904,76.8637,76.9904,48555.0
2017-01-05 15:10:00,79.03,79.18,79.02,79.14,52001.0,76.9904,77.1365,76.9806,77.0975,52001.0
2017-01-05 15:15:00,79.14,79.17,79.02,79.02,57384.0,77.0975,77.1268,76.9806,76.9806,57384.0
2017-01-05 15:20:00,79.05,79.11,79.0,79.09,56092.0,77.0099,77.0683,76.9611,77.0488,56092.0
2017-01-05 15:25:00,79.1,79.11,79.03,79.05,45471.0,77.0586,77.0683,76.9904,77.0099,45471.0
2017-01-05 15:30:00,79.05,79.13,79.04,79.08,60460.0,77.0099,77.0878,77.0001,77.0391,60460.0
2017-01-05 15:35:00,79.09,79.1,78.92,78.94,59395.0,77.0488,77.0586,76.8832,76.9027,59395.0
2017-01-05 15:40:00,78.95,78.98,78.88,78.88,63338.0,76.9124,76.9417,76.8442,76.8442,63338.0
2017-01-05 15:45:00,78.88,78.97,78.86,78.91,65719.0,76.8442,76.9319,76.8248,76.8735,65719.0
2017-01-05 15:50:00,78.91,79.06,78.9,79.04,111438.0,76.8735,77.0196,76.8637,77.0001,111438.0
2017-01-05 15:55:00,79.04,79.05,78.91,78.96,200687.0,77.0001,77.0099,76.8735,76.9222,200687.0
2017-01-06 09:30:00,79.11,79.34,78.61,78.61,44027.0,77.0683,77.2924,76.5812,76.5812,44027.0
2017-01-06 09:35:00,78.67,78.87,78.37,78.87,22082.0,76.6397,76.8345,76.3474,76.8345,22082.0
2017-01-06 09:40:00,78.87,79.25,78.78,79.08,31359.0,76.8345,77.2047,76.7468,77.0391,31359.0
2017-01-06 09:45:00,79.11,79.11,78.84,78.92,31366.0,77.0683,77.0683,76.8053,76.8832,31366.0
2017-01-06 09:50:00,78.9,79.09,78.9,79.01,17153.0,76.8637,77.0488,76.8637,76.9709,17153.0
2017-01-06 09:55:00,79.03,79.3,78.99,79.3,11337.0,76.9904,77.2534,76.9514,77.2534,11337.0
2017-01-06 10:00:00,79.27,79.45,79.25,79.39,16618.0,77.2242,77.3995,77.2047,77.3411,16618.0
2017-01-06 10:05:00,79.41,79.45,79.21,79.22,18499.0,77.3606,77.3995,77.1657,77.1755,18499.0
2017-01-06 10:10:00,79.23,79.29,79.18,79.21,15197.0,77.1852,77.2437,77.1365,77.1657,15197.0
2017-01-06 10:15:00,79.21,79.32,79.15,79.21,22604.0,77.1657,77.2729,77.1073,77.1657,22604.0
2017-01-06 10:20:00,79.23,79.29,79.21,79.23,10469.0,77.1852,77.2437,77.1657,77.1852,10469.0
2017-01-06 10:25:00,79.22,79.22,79.11,79.13,10328.0,77.1755,77.1755,77.0683,77.0878,10328.0
2017-01-06 10:30:00,79.11,79.15,78.95,79.15,26812.0,77.0683,77.1073,76.9124,77.1073,26812.0
2017-01-06 10:35:00,79.14,79.19,79.05,79.11,14550.0,77.0975,77.1462,77.0099,77.0683,14550.0
2017-01-06 10:40:00,79.12,79.21,79.11,79.16,12421.0,77.078,77.1657,77.0683,77.117,12421.0
2017-01-06 10:45:00,79.14,79.19,79.08,79.1,14020.0,77.0975,77.1462,77.0391,77.0586,14020.0
2017-01-06 10:50:00,79.11,79.38,79.08,79.38,51290.0,77.0683,77.3313,77.0391,77.3313,51290.0
2017-01-06 10:55:00,79.38,79.47,79.23,79.32,18460.0,77.3313,77.419,77.1852,77.2729,18460.0
2017-01-06 11:00:00,79.33,79.35,79.25,79.25,13981.0,77.2826,77.3021,77.2047,77.2047,13981.0
2017-01-06 11:05:00,79.24,79.28,79.13,79.16,7888.0,77.1949,77.2339,77.0878,77.117,7888.0
2017-01-06 11:10:00,79.14,79.14,78.99,79.0,32048.0,77.0975,77.0975,76.9514,76.9611,32048.0
2017-01-06 11:15:00,79.02,79.1,78.98,79.05,28702.0,76.9806,77.0586,76.9417,77.0099,28702.0
2017-01-06 11:20:00,79.07,79.12,79.03,79.09,15432.0,77.0293,77.078,76.9904,77.0488,15432.0
2017-01-06 11:25:00,79.09,79.2,79.06,79.11,19518.0,77.0488,77.156,77.0196,77.0683,19518.0
2017-01-06 11:30:00,79.08,79.11,79.05,79.06,9394.0,77.0391,77.0683,77.0099,77.0196,9394.0
2017-01-06 11:35:00,79.08,79.14,79.06,79.11,8100.0,77.0391,77.0975,77.0196,77.0683,8100.0
2017-01-06 11:40:00,79.11,79.18,79.09,79.18,14235.0,77.0683,77.1365,77.0488,77.1365,14235.0
2017-01-06 11:45:00,79.22,79.3,79.2,79.3,5898.0,77.1755,77.2534,77.156,77.2534,5898.0
2017-01-06 11:50:00,79.35,79.35,79.23,79.26,16174.0,77.3021,77.3021,77.1852,77.2144,16174.0
2017-01-06 11:55:00,79.27,79.35,79.26,79.3,12861.0,77.2242,77.3021,77.2144,77.2534,12861.0
2017-01-06 12:00:00,79.31,79.52,79.28,79.45,51255.0,77.2631,77.4677,77.2339,77.3995,51255.0
2017-01-06 12:05:00,79.45,79.49,79.43,79.45,7676.0,77.3995,77.4385,77.38,77.3995,7676.0
2017-01-06 12:10:00,79.46,79.49,79.45,79.47,9911.0,77.4093,77.4385,77.3995,77.419,9911.0
2017-01-06 12:15:00,79.47,79.48,79.38,79.41,12493.0,77.419,77.4288,77.3313,77.3606,12493.0
2017-01-06 12:20:00,79.44,79.47,79.42,79.45,10800.0,77.3898,77.419,77.3703,77.3995,10800.0
2017-01-06 12:25:00,79.45,79.5,79.41,79.42,11118.0,77.3995,77.4482,77.3606,77.3703,11118.0
2017-01-06 12:30:00,79.44,79.47,79.4,79.47,7847.0,77.3898,77.419,77.3508,77.419,7847.0
2017-01-06 12:35:00,79.49,79.49,79.44,79.44,6100.0,77.4385,77.4385,77.3898,77.3898,6100.0
2017-01-06 12:40:00,79.46,79.5,79.45,79.46,19769.0,77.4093,77.4482,77.3995,77.4093,19769.0
2017-01-06 12:45:00,79.45,79.5,79.35,79.35,12469.0,77.3995,77.4482,77.3021,77.3021,12469.0
2017-01-06 12:50:00,79.34,79.35,79.12,79.14,45632.0,77.2924,77.3021,77.078,77.0975,45632.0
2017-01-06 12:55:00,79.14,79.19,79.03,79.16,38028.0,77.0975,77.1462,76.9904,77.117,38028.0
2017-01-06 13:00:00,79.15,79.22,79.14,79.2,8770.0,77.1073,77.1755,77.0975,77.156,8770.0
2017-01-06 13:05:00,79.2,79.21,79.12,79.12,12605.0,77.156,77.1657,77.078,77.078,12605.0
2017-01-06 13:10:00,79.13,79.17,79.1,79.15,12340.0,77.0878,77.1268,77.0586,77.1073,12340.0
2017-01-06 13:15:00,79.14,79.17,79.11,79.16,12745.0,77.0975,77.1268,77.0683,77.117,12745.0
2017-01-06 13:20:00,79.16,79.2,79.08,79.09,26016.0,77.117,77.156,77.0391,77.0488,26016.0
2017-01-06 13:25:00,79.1,79.12,79.02,79.04,8444.0,77.0586,77.078,76.9806,77.0001,8444.0
2017-01-06 13:30:00,79.05,79.06,79.01,79.05,9257.0,77.0099,77.0196,76.9709,77.0099,9257.0
2017-01-06 13:35:00,79.05,79.08,79.0,79.04,64121.0,77.0099,77.0391,76.9611,77.0001,64121.0
2017-01-06 13:40:00,79.05,79.07,79.03,79.06,14258.0,77.0099,77.0293,76.9904,77.0196,14258.0
2017-01-06 13:45:00,79.06,79.16,79.04,79.16,9970.0,77.0196,77.117,77.0001,77.117,9970.0
2017-01-06 13:50:00,79.15,79.17,79.12,79.15,9194.0,77.1073,77.1268,77.078,77.1073,9194.0
2017-01-06 13:55:00,79.12,79.12,79.03,79.05,10575.0,77.078,77.078,76.9904,77.0099,10575.0
2017-01-06 14:00:00,79.06,79.2,79.06,79.2,10733.0,77.0196,77.156,77.0196,77.156,10733.0
2017-01-06 14:05:00,79.19,79.37,79.17,79.34,12376.0,77.1462,77.3216,77.1268,77.2924,12376.0
2017-01-06 14:10:00,79.32,79.47,79.32,79.41,23917.0,77.2729,77.419,77.2729,77.3606,23917.0
2017-01-06 14:15:00,79.4,79.46,79.39,79.45,13214.0,77.3508,77.4093,77.3411,77.3995,13214.0
2017-01-06 14:20:00,79.46,79.48,79.43,79.48,10458.0,77.4093,77.4288,77.38,77.4288,10458.0
2017-01-06 14:25:00,79.47,79.47,79.31,79.33,19930.0,77.419,77.419,77.2631,77.2826,19930.0
2017-01-06 14:30:00,79.31,79.34,79.29,79.33,15263.0,77.2631,77.2924,77.2437,77.2826,15263.0
2017-01-06 14:35:00,79.34,79.35,79.18,79.19,21496.0,77.2924,77.3021,77.1365,77.1462,21496.0
2017-01-06 14:40:00,79.19,79.2,79.13,79.18,11835.0,77.1462,77.156,77.0878,77.1365,11835.0
2017-01-06 14:45:00,79.18,79.28,79.14,79.15,13236.0,77.1365,77.2339,77.0975,77.1073,13236.0
2017-01-06 14:50:00,79.18,79.23,79.16,79.17,10724.0,77.1365,77.1852,77.117,77.1268,10724.0
2017-01-06 14:55:00,79.17,79.17,79.1,79.11,13670.0,77.1268,77.1268,77.0586,77.0683,13670.0
2017-01-06 15:00:00,79.11,79.18,79.1,79.14,21397.0,77.0683,77.1365,77.0586,77.0975,21397.0
2017-01-06 15:05:00,79.14,79.15,79.06,79.1,29299.0,77.0975,77.1073,77.0196,77.0586,29299.0
2017-01-06 15:10:00,79.09,79.15,79.05,79.07,13102.0,77.0488,77.1073,77.0099,77.0293,13102.0
2017-01-06 15:15:00,79.07,79.08,78.99,79.0,12307.0,77.0293,77.0391,76.9514,76.9611,12307.0
2017-01-06 15:20:00,79.01,79.03,78.94,78.98,19740.0,76.9709,76.9904,76.9027,76.9417,19740.0
2017-01-06 15:25:00,78.99,79.02,78.92,78.99,24189.0,76.9514,76.9806,76.8832,76.9514,24189.0
2017-01-06 15:30:00,78.99,79.05,78.81,78.9,59391.0,76.9514,77.0099,76.776,76.8637,59391.0
2017-01-06 15:35:00,78.91,79.0,78.87,78.93,30526.0,76.8735,76.9611,76.8345,76.8929,30526.0
2017-01-06 15:40:00,78.96,79.05,78.95,79.0,26533.0,76.9222,77.0099,76.9124,76.9611,26533.0
2017-01-06 15:45:00,79.01,79.08,79.0,79.06,26049.0,76.9709,77.0391,76.9611,77.0196,26049.0
2017-01-06 15:50:00,79.06,79.13,79.05,79.12,31688.0,77.0196,77.0878,77.0099,77.078,31688.0
2017-01-06 15:55:00,79.12,79.13,78.99,79.01,80675.0,77.078,77.0878,76.9514,76.9709,80675.0
2017-01-09 09:30:00,79.19,79.36,78.9,78.94,64206.0,77.1462,77.3118,76.8637,76.9027,64206.0
2017-01-09 09:35:00,78.91,79.24,78.9,79.03,23015.0,76.8735,77.1949,76.8637,76.9904,23015.0
2017-01-09 09:40:00,79.05,79.08,78.77,78.77,18055.0,77.0099,77.0391,76.7371,76.7371,18055.0
2017-01-09 09:45:00,78.77,78.88,78.72,78.81,28231.0,76.7371,76.8442,76.6884,76.776,28231.0
2017-01-09 09:50:00,78.81,78.81,78.56,78.63,21182.0,76.776,76.776,76.5325,76.6007,21182.0
2017-01-09 09:55:00,78.66,78.7,78.6,78.64,18618.0,76.6299,76.6689,76.5715,76.6104,18618.0
2017-01-09 10:00:00,78.63,78.7,78.6,78.68,24538.0,76.6007,76.6689,76.5715,76.6494,24538.0
2017-01-09 10:05:00,78.63,78.63,78.42,78.43,41141.0,76.6007,76.6007,76.3961,76.4059,41141.0
2017-01-09 10:10:00,78.47,78.48,78.05,78.19,50025.0,76.4448,76.4546,76.0357,76.172,50025.0
2017-01-09 10:15:00,78.2,78.35,78.12,78.2,22162.0,76.1818,76.3279,76.1039,76.1818,22162.0
2017-01-09 10:20:00,78.23,78.3,78.2,78.23,20825.0,76.211,76.2792,76.1818,76.211,20825.0
2017-01-09 10:25:00,78.23,78.29,78.12,78.27,20206.0,76.211,76.2695,76.1039,76.25,20206.0
2017-01-09 10:30:00,78.27,78.4,78.18,78.28,13459.0,76.25,76.3766,76.1623,76.2597,13459.0
2017-01-09 10:35:00,78.3,78.39,78.21,78.29,18978.0,76.2792,76.3669,76.1915,76.2695,18978.0
2017-01-09 10:40:00,78.31,78.5,78.3,78.45,8371.0,76.2889,76.474,76.2792,76.4253,8371.0
2017-01-09 10:45:00,78.48,78.51,78.34,78.51,11074.0,76.4546,76.4838,76.3182,76.4838,11074.0
2017-01-09 10:50:00,78.53,78.61,78.44,78.54,18775.0,76.5033,76.5812,76.4156,76.513,18775.0
2017-01-09 10:55:00,78.56,78.57,78.48,78.56,12311.0,76.5325,76.5422,76.4546,76.5325,12311.0
2017-01-09 11:00:00,78.53,78.58,78.47,78.49,18590.0,76.5033,76.552,76.4448,76.4643,18590.0
2017-01-09 11:05:00,78.51,78.59,78.49,78.55,17376.0,76.4838,76.5617,76.4643,76.5228,17376.0
2017-01-09 11:10:00,78.54,78.56,78.44,78.48,15750.0,76.513,76.5325,76.4156,76.4546,15750.0
2017-01-09 11:15:00,78.49,78.49,78.2,78.44,47813.0,76.4643,76.4643,76.1818,76.4156,47813.0
2017-01-09 11:20:00,78.44,78.53,78.43,78.52,16474.0,76.4156,76.5033,76.4059,76.4935,16474.0
2017-01-09 11:25:00,78.53,78.56,78.46,78.53,14862.0,76.5033,76.5325,76.4351,76.5033,14862.0
2017-01-09 11:30:00,78.54,78.59,78.53,78.55,11079.0,76.513,76.5617,76.5033,76.5228,11079.0
2017-01-09 11:35:00,78.55,78.62,78.54,78.6,24128.0,76.5228,76.5909,76.513,76.5715,24128.0
2017-01-09 11:40:00,78.61,78.61,78.51,78.57,12365.0,76.5812,76.5812,76.4838,76.5422,12365.0
2017-01-09 11:45:00,78.58,78.78,78.57,78.78,10141.0,76.552,76.7468,76.5422,76.7468,10141.0
2017-01-09 11:50:00,78.8,78.81,78.74,78.79,10930.0,76.7663,76.776,76.7079,76.7566,10930.0
2017-01-09 11:55:00,78.77,78.79,78.7,78.73,19828.0,76.7371,76.7566,76.6689,76.6981,19828.0
2017-01-09 12:00:00,78.72,78.75,78.68,78.72,8000.0,76.6884,76.7176,76.6494,76.6884,8000.0
2017-01-09 12:05:00,78.7,78.76,78.7,78.76,10486.0,76.6689,76.7273,76.6689,76.7273,10486.0
2017-01-09 12:10:00,78.77,78.78,78.7,78.73,7144.0,76.7371,76.7468,76.6689,76.6981,7144.0
2017-01-09 12:15:00,78.7,78.74,78.68,78.71,5927.0,76.6689,76.7079,76.6494,76.6786,5927.0
2017-01-09 12:20:00,78.7,78.77,78.7,78.74,9400.0,76.6689,76.7371,76.6689,76.7079,9400.0
2017-01-09 12:25:00,78.75,78.86,78.75,78.83,6200.0,76.7176,76.8248,76.7176,76.7955,6200.0
2017-01-09 12:30:00,78.82,78.92,78.81,78.87,8185.0,76.7858,76.8832,76.776,76.8345,8185.0
2017-01-09 12:35:00,78.87,78.92,78.86,78.87,5000.0,76.8345,76.8832,76.8248,76.8345,5000.0
2017-01-09 12:40:00,78.87,78.89,78.82,78.83,9956.0,76.8345,76.854,76.7858,76.7955,9956.0
2017-01-09 12:45:00,78.82,78.82,78.75,78.77,15183.0,76.7858,76.7858,76.7176,76.7371,15183.0
2017-01-09 12:50:00,78.79,78.81,78.74,78.75,20535.0,76.7566,76.776,76.7079,76.7176,20535.0
2017-01-09 12:55:00,78.78,78.85,78.76,78.78,24875.0,76.7468,76.815,76.7273,76.7468,24875.0
2017-01-09 13:00:00,78.79,78.79,78.67,78.71,27207.0,76.7566,76.7566,76.6397,76.6786,27207.0
2017-01-09 13:05:00,78.71,78.76,78.71,78.74,5100.0,76.6786,76.7273,76.6786,76.7079,5100.0
2017-01-09 13:10:00,78.73,78.79,78.73,78.78,10648.0,76.6981,76.7566,76.6981,76.7468,10648.0
2017-01-09 13:15:00,78.79,78.79,78.71,78.76,15572.0,76.7566,76.7566,76.6786,76.7273,15572.0
2017-01-09 13:20:00,78.76,78.8,78.75,78.75,16964.0,76.7273,76.7663,76.7176,76.7176,16964.0
2017-01-09 13:25:00,78.76,78.76,78.67,78.71,19445.0,76.7273,76.7273,76.6397,76.6786,19445.0
2017-01-09 13:30:00,78.7,78.79,78.7,78.77,11543.0,76.6689,76.7566,76.6689,76.7371,11543.0
2017-01-09 13:35:00,78.77,78.82,78.69,78.81,19202.0,76.7371,76.7858,76.6591,76.776,19202.0
2017-01-09 13:40:00,78.83,78.85,78.75,78.78,18755.0,76.7955,76.815,76.7176,76.7468,18755.0
2017-01-09 13:45:00,78.78,78.79,78.68,78.72,47208.0,76.7468,76.7566,76.6494,76.6884,47208.0
2017-01-09 13:50:00,78.73,78.75,78.67,78.67,14946.0,76.6981,76.7176,76.6397,76.6397,14946.0
2017-01-09 13:55:00,78.68,78.69,78.61,78.66,11317.0,76.6494,76.6591,76.5812,76.6299,11317.0
2017-01-09 14:00:00,78.68,78.7,78.6,78.62,26878.0,76.6494,76.6689,76.5715,76.5909,26878.0
2017-01-09 14:05:00,78.63,78.65,78.59,78.64,37324.0,76.6007,76.6202,76.5617,76.6104,37324.0
2017-01-09 14:10:00,78.65,78.66,78.4,78.41,38652.0,76.6202,76.6299,76.3766,76.3864,38652.0
2017-01-09 14:15:00,78.4,78.44,78.34,78.38,22196.0,76.3766,76.4156,76.3182,76.3571,22196.0
2017-01-09 14:20:00,78.38,78.46,78.31,78.43,22350.0,76.3571,76.4351,76.2889,76.4059,22350.0
2017-01-09 14:25:00,78.42,78.44,78.31,78.4,37988.0,76.3961,76.4156,76.2889,76.3766,37988.0
2017-01-09 14:30:00,78.39,78.42,78.33,78.39,37503.0,76.3669,76.3961,76.3084,76.3669,37503.0
2017-01-09 14:35:00,78.39,78.42,78.35,78.37,28676.0,76.3669,76.3961,76.3279,76.3474,28676.0
2017-01-09 14:40:00,78.38,78.4,78.35,78.37,26702.0,76.3571,76.3766,76.3279,76.3474,26702.0
2017-01-09 14:45:00,78.37,78.4,78.3,78.31,47917.0,76.3474,76.3766,76.2792,76.2889,47917.0
2017-01-09 14:50:00,78.31,78.35,78.2,78.26,53824.0,76.2889,76.3279,76.1818,76.2402,53824.0
2017-01-09 14:55:00,78.24,78.31,78.14,78.2,63194.0,76.2208,76.2889,76.1233,76.1818,63194.0
2017-01-09 15:00:00,78.19,78.48,78.16,78.4,70657.0,76.172,76.4546,76.1428,76.3766,70657.0
2017-01-09 15:05:00,78.41,78.58,78.41,78.51,24305.0,76.3864,76.552,76.3864,76.4838,24305.0
2017-01-09 15:10:00,78.51,78.58,78.45,78.57,20800.0,76.4838,76.552,76.4253,76.5422,20800.0
2017-01-09 15:15:00,78.57,78.58,78.5,78.55,15338.0,76.5422,76.552,76.474,76.5228,15338.0
2017-01-09 15:20:00,78.56,78.59,78.54,78.58,14098.0,76.5325,76.5617,76.513,76.552,14098.0
2017-01-09 15:25:00,78.58,78.68,78.57,78.66,29475.0,76.552,76.6494,76.5422,76.6299,29475.0
2017-01-09 15:30:00,78.66,78.66,78.6,78.66,22681.0,76.6299,76.6299,76.5715,76.6299,22681.0
2017-01-09 15:35:00,78.66,78.71,78.64,78.69,27815.0,76.6299,76.6786,76.6104,76.6591,27815.0
2017-01-09 15:40:00,78.69,78.75,78.66,78.72,36647.0,76.6591,76.7176,76.6299,76.6884,36647.0
2017-01-09 15:45:00,78.71,78.77,78.69,78.75,53663.0,76.6786,76.7371,76.6591,76.7176,53663.0
2017-01-09 15:50:00,78.74,78.75,78.65,78.69,52055.0,76.7079,76.7176,76.6202,76.6591,52055.0
2017-01-09 15:55:00,78.7,78.7,78.63,78.64,69594.0,76.6689,76.6689,76.6007,76.6104,69594.0
2017-01-10 09:30:00,78.49,78.65,78.25,78.49,41369.0,76.4643,76.6202,76.2305,76.4643,41369.0
2017-01-10 09:35:00,78.61,78.73,78.37,78.37,18364.0,76.5812,76.6981,76.3474,76.3474,18364.0
2017-01-10 09:40:00,78.4,78.41,78.04,78.13,37450.0,76.3766,76.3864,76.0259,76.1136,37450.0
2017-01-10 09:45:00,78.1,78.24,77.97,78.08,105089.0,76.0844,76.2208,75.9577,76.0649,105089.0
2017-01-10 09:50:00,78.08,78.27,77.94,78.11,90757.0,76.0649,76.25,75.9285,76.0941,90757.0
2017-01-10 09:55:00,78.15,78.18,78.0,78.01,37429.0,76.1331,76.1623,75.9869,75.9967,37429.0
2017-01-10 10:00:00,78.05,78.14,78.02,78.13,30797.0,76.0357,76.1233,76.0064,76.1136,30797.0
2017-01-10 10:05:00,78.13,78.27,78.05,78.27,36984.0,76.1136,76.25,76.0357,76.25,36984.0
2017-01-10 10:10:00,78.29,78.3,78.12,78.3,17697.0,76.2695,76.2792,76.1039,76.2792,17697.0
2017-01-10 10:15:00,78.3,78.39,78.23,78.23,14104.0,76.2792,76.3669,76.211,76.211,14104.0
2017-01-10 10:20:00,78.24,78.35,78.17,78.24,24166.0,76.2208,76.3279,76.1526,76.2208,24166.0
2017-01-10 10:25:00,78.24,78.47,78.21,78.45,13538.0,76.2208,76.4448,76.1915,76.4253,13538.0
2017-01-10 10:30:00,78.46,78.69,78.4,78.68,12847.0,76.4351,76.6591,76.3766,76.6494,12847.0
2017-01-10 10:35:00,78.7,78.73,78.58,78.67,15250.0,76.6689,76.6981,76.552,76.6397,15250.0
2017-01-10 10:40:00,78.67,78.89,78.66,78.82,18538.0,76.6397,76.854,76.6299,76.7858,18538.0
2017-01-10 10:45:00,78.8,78.92,78.79,78.87,12024.0,76.7663,76.8832,76.7566,76.8345,12024.0
2017-01-10 10:50:00,78.86,79.06,78.85,79.06,15217.0,76.8248,77.0196,76.815,77.0196,15217.0
2017-01-10 10:55:00,79.04,79.06,78.65,78.65,50562.0,77.0001,77.0196,76.6202,76.6202,50562.0
2017-01-10 11:00:00,78.67,79.05,78.66,79.04,24856.0,76.6397,77.0099,76.6299,77.0001,24856.0
2017-01-10 11:05:00,79.06,79.06,78.97,79.03,23945.0,77.0196,77.0196,76.9319,76.9904,23945.0
2017-01-10 11:10:00,79.02,79.1,78.97,79.02,19570.0,76.9806,77.0586,76.9319,76.9806,19570.0
2017-01-10 11:15:00,79.02,79.13,79.0,79.08,51994.0,76.9806,77.0878,76.9611,77.0391,51994.0
2017-01-10 11:20:00,79.08,79.15,79.08,79.13,17895.0,77.0391,77.1073,77.0391,77.0878,17895.0
2017-01-10 11:25:00,79.15,79.19,79.14,79.15,20663.0,77.1073,77.1462,77.0975,77.1073,20663.0
2017-01-10 11:30:00,79.18,79.23,79.16,79.2,12556.0,77.1365,77.1852,77.117,77.156,12556.0
2017-01-10 11:35:00,79.2,79.2,78.97,79.0,39344.0,77.156,77.156,76.9319,76.9611,39344.0
2017-01-10 11:40:00,79.01,79.04,79.0,79.03,10624.0,76.9709,77.0001,76.9611,76.9904,10624.0
2017-01-10 11:45:00,79.02,79.03,78.95,79.01,28276.0,76.9806,76.9904,76.9124,76.9709,28276.0
2017-01-10 11:50:00,79.02,79.06,78.99,78.99,51463.0,76.9806,77.0196,76.9514,76.9514,51463.0
2017-01-10 11:55:00,79.0,79.02,78.97,78.98,15518.0,76.9611,76.9806,76.9319,76.9417,15518.0
2017-01-10 12:00:00,79.0,79.0,78.95,78.97,9616.0,76.9611,76.9611,76.9124,76.9319,9616.0
2017-01-10 12:05:00,78.97,78.99,78.93,78.99,10689.0,76.9319,76.9514,76.8929,76.9514,10689.0
2017-01-10 12:10:00,78.97,78.99,78.96,78.96,8764.0,76.9319,76.9514,76.9222,76.9222,8764.0
2017-01-10 12:15:00,78.98,79.02,78.98,78.98,21087.0,76.9417,76.9806,76.9417,76.9417,21087.0
2017-01-10 12:20:00,78.98,79.01,78.94,78.94,28212.0,76.9417,76.9709,76.9027,76.9027,28212.0
2017-01-10 12:25:00,78.93,78.98,78.91,78.95,15181.0,76.8929,76.9417,76.8735,76.9124,15181.0
2017-01-10 12:30:00,78.95,78.97,78.81,78.96,51855.0,76.9124,76.9319,76.776,76.9222,51855.0
2017-01-10 12:35:00,78.99,79.01,78.9,78.93,19090.0,76.9514,76.9709,76.8637,76.8929,19090.0
2017-01-10 12:40:00,78.91,78.94,78.89,78.94,4388.0,76.8735,76.9027,76.854,76.9027,4388.0
2017-01-10 12:45:00,78.93,78.99,78.86,78.87,24896.0,76.8929,76.9514,76.8248,76.8345,24896.0
2017-01-10 12:50:00,78.88,78.91,78.84,78.91,15651.0,76.8442,76.8735,76.8053,76.8735,15651.0
2017-01-10 12:55:00,78.9,78.92,78.82,78.82,20879.0,76.8637,76.8832,76.7858,76.7858,20879.0
2017-01-10 13:00:00,78.83,78.87,78.81,78.81,22169.0,76.7955,76.8345,76.776,76.776,22169.0
2017-01-10 13:05:00,78.81,78.81,78.76,78.77,8440.0,76.776,76.776,76.7273,76.7371,8440.0
2017-01-10 13:10:00,78.77,78.84,78.77,78.81,7934.0,76.7371,76.8053,76.7371,76.776,7934.0
2017-01-10 13:15:00,78.81,78.86,78.81,78.82,14517.0,76.776,76.8248,76.776,76.7858,14517.0
2017-01-10 13:20:00,78.83,78.84,78.77,78.78,15611.0,76.7955,76.8053,76.7371,76.7468,15611.0
2017-01-10 13:25:00,78.77,78.82,78.77,78.81,12258.0,76.7371,76.7858,76.7371,76.776,12258.0
2017-01-10 13:30:00,78.81,78.81,78.73,78.76,35693.0,76.776,76.776,76.6981,76.7273,35693.0
2017-01-10 13:35:00,78.76,78.81,78.75,78.77,51182.0,76.7273,76.776,76.7176,76.7371,51182.0
2017-01-10 13:40:00,78.78,78.79,78.69,78.71,29105.0,76.7468,76.7566,76.6591,76.6786,29105.0
2017-01-10 13:45:00,78.7,78.76,78.68,78.76,14600.0,76.6689,76.7273,76.6494,76.7273,14600.0
2017-01-10 13:50:00,78.75,78.79,78.7,78.79,35208.0,76.7176,76.7566,76.6689,76.7566,35208.0
2017-01-10 13:55:00,78.78,78.81,78.72,78.74,16805.0,76.7468,76.776,76.6884,76.7079,16805.0
2017-01-10 14:00:00,78.74,78.77,78.61,78.72,23728.0,76.7079,76.7371,76.5812,76.6884,23728.0
2017-01-10 14:05:00,78.72,78.76,78.68,78.76,9892.0,76.6884,76.7273,76.6494,76.7273,9892.0
2017-01-10 14:10:00,78.77,78.83,78.74,78.8,12021.0,76.7371,76.7955,76.7079,76.7663,12021.0
2017-01-10 14:15:00,78.79,78.79,78.71,78.71,10836.0,76.7566,76.7566,76.6786,76.6786,10836.0
2017-01-10 14:20:00,78.72,78.78,78.72,78.77,7833.0,76.6884,76.7468,76.6884,76.7371,7833.0
2017-01-10 14:25:00,78.76,78.76,78.65,78.67,14385.0,76.7273,76.7273,76.6202,76.6397,14385.0
2017-01-10 14:30:00,78.68,78.78,78.66,78.76,31652.0,76.6494,76.7468,76.6299,76.7273,31652.0
2017-01-10 14:35:00,78.78,78.85,78.75,78.75,10760.0,76.7468,76.815,76.7176,76.7176,10760.0
2017-01-10 14:40:00,78.75,78.85,78.74,78.78,19961.0,76.7176,76.815,76.7079,76.7468,19961.0
2017-01-10 14:45:00,78.78,78.79,78.67,78.69,13017.0,76.7468,76.7566,76.6397,76.6591,13017.0
2017-01-10 14:50:00,78.7,78.71,78.65,78.7,13273.0,76.6689,76.6786,76.6202,76.6689,13273.0
2017-01-10 14:55:00,78.71,78.73,78.68,78.7,10673.0,76.6786,76.6981,76.6494,76.6689,10673.0
2017-01-10 15:00:00,78.71,78.81,78.7,78.8,10486.0,76.6786,76.776,76.6689,76.7663,10486.0
2017-01-10 15:05:00,78.79,78.86,78.78,78.85,15594.0,76.7566,76.8248,76.7468,76.815,15594.0
2017-01-10 15:10:00,78.86,78.89,78.84,78.89,16035.0,76.8248,76.854,76.8053,76.854,16035.0
2017-01-10 15:15:00,78.88,78.89,78.8,78.86,14522.0,76.8442,76.854,76.7663,76.8248,14522.0
2017-01-10 15:20:00,78.84,78.87,78.78,78.81,24852.0,76.8053,76.8345,76.7468,76.776,24852.0
2017-01-10 15:25:00,78.82,78.93,78.82,78.86,23517.0,76.7858,76.8929,76.7858,76.8248,23517.0
2017-01-10 15:30:00,78.86,78.89,78.83,78.87,23589.0,76.8248,76.854,76.7955,76.8345,23589.0
2017-01-10 15:35:00,78.87,78.96,78.8,78.95,43506.0,76.8345,76.9222,76.7663,76.9124,43506.0
2017-01-10 15:40:00,78.95,78.95,78.85,78.85,28171.0,76.9124,76.9124,76.815,76.815,28171.0
2017-01-10 15:45:00,78.84,78.86,78.77,78.82,24581.0,76.8053,76.8248,76.7371,76.7858,24581.0
2017-01-10 15:50:00,78.83,78.87,78.82,78.87,65996.0,76.7955,76.8345,76.7858,76.8345,65996.0
2017-01-10 15:55:00,78.86,78.93,78.84,78.85,65727.0,76.8248,76.8929,76.8053,76.815,65727.0
2017-01-11 09:30:00,78.8,79.42,78.8,79.42,31531.0,76.7663,77.3703,76.7663,77.3703,31531.0
2017-01-11 09:35:00,79.36,79.37,78.76,78.91,33117.0,77.3118,77.3216,76.7273,76.8735,33117.0
2017-01-11 09:40:00,78.93,79.05,78.78,78.78,21833.0,76.8929,77.0099,76.7468,76.7468,21833.0
2017-01-11 09:45:00,78.8,79.0,78.74,78.92,30466.0,76.7663,76.9611,76.7079,76.8832,30466.0
2017-01-11 09:50:00,78.93,78.94,78.73,78.9,11091.0,76.8929,76.9027,76.6981,76.8637,11091.0
2017-01-11 09:55:00,78.94,79.02,78.91,78.96,11750.0,76.9027,76.9806,76.8735,76.9222,11750.0
2017-01-11 10:00:00,78.99,78.99,78.77,78.78,27227.0,76.9514,76.9514,76.7371,76.7468,27227.0
2017-01-11 10:05:00,78.77,78.82,78.64,78.73,7771.0,76.7371,76.7858,76.6104,76.6981,7771.0
2017-01-11 10:10:00,78.72,78.77,78.69,78.75,12943.0,76.6884,76.7371,76.6591,76.7176,12943.0
2017-01-11 10:15:00,78.75,78.78,78.64,78.78,14928.0,76.7176,76.7468,76.6104,76.7468,14928.0
2017-01-11 10:20:00,78.8,78.91,78.68,78.71,28897.0,76.7663,76.8735,76.6494,76.6786,28897.0
2017-01-11 10:25:00,78.72,78.8,78.65,78.67,20506.0,76.6884,76.7663,76.6202,76.6397,20506.0
2017-01-11 10:30:00,78.69,78.75,78.63,78.71,32012.0,76.6591,76.7176,76.6007,76.6786,32012.0
2017-01-11 10:35:00,78.71,78.81,78.68,78.75,75165.0,76.6786,76.776,76.6494,76.7176,75165.0
2017-01-11 10:40:00,78.75,78.76,78.65,78.7,16749.0,76.7176,76.7273,76.6202,76.6689,16749.0
2017-01-11 10:45:00,78.7,78.7,78.61,78.66,17313.0,76.6689,76.6689,76.5812,76.6299,17313.0
2017-01-11 10:50:00,78.65,78.68,78.5,78.54,30744.0,76.6202,76.6494,76.474,76.513,30744.0
2017-01-11 10:55:00,78.54,78.59,78.45,78.49,36609.0,76.513,76.5617,76.4253,76.4643,36609.0
2017-01-11 11:00:00,78.48,78.59,78.37,78.38,88080.0,76.4546,76.5617,76.3474,76.3571,88080.0
2017-01-11 11:05:00,78.38,78.53,78.22,78.52,138576.0,76.3571,76.5033,76.2013,76.4935,138576.0
2017-01-11 11:10:00,78.52,78.65,78.52,78.6,22966.0,76.4935,76.6202,76.4935,76.5715,22966.0
2017-01-11 11:15:00,78.6,78.73,78.6,78.73,14656.0,76.5715,76.6981,76.5715,76.6981,14656.0
2017-01-11 11:20:00,78.74,78.8,78.48,78.48,46690.0,76.7079,76.7663,76.4546,76.4546,46690.0
2017-01-11 11:25:00,78.52,78.59,78.41,78.42,32831.0,76.4935,76.5617,76.3864,76.3961,32831.0
2017-01-11 11:30:00,78.41,78.45,78.3,78.44,14770.0,76.3864,76.4253,76.2792,76.4156,14770.0
2017-01-11 11:35:00,78.43,78.59,78.38,78.54,20046.0,76.4059,76.5617,76.3571,76.513,20046.0
2017-01-11 11:40:00,78.58,78.6,78.47,78.56,42498.0,76.552,76.5715,76.4448,76.5325,42498.0
2017-01-11 11:45:00,78.54,78.56,78.43,78.48,17827.0,76.513,76.5325,76.4059,76.4546,17827.0
2017-01-11 11:50:00,78.47,78.58,78.46,78.58,28800.0,76.4448,76.552,76.4351,76.552,28800.0
2017-01-11 11:55:00,78.56,78.56,78.43,78.5,79402.0,76.5325,76.5325,76.4059,76.474,79402.0
2017-01-11 12:00:00,78.49,78.56,78.45,78.49,69029.0,76.4643,76.5325,76.4253,76.4643,69029.0
2017-01-11 12:05:00,78.5,78.52,78.46,78.51,23523.0,76.474,76.4935,76.4351,76.4838,23523.0
2017-01-11 12:10:00,78.5,78.75,78.48,78.74,82406.0,76.474,76.7176,76.4546,76.7079,82406.0
2017-01-11 12:15:00,78.72,78.75,78.61,78.7,8201.0,76.6884,76.7176,76.5812,76.6689,8201.0
2017-01-11 12:20:00,78.63,78.7,78.59,78.69,10703.0,76.6007,76.6689,76.5617,76.6591,10703.0
2017-01-11 12:25:00,78.7,78.73,78.67,78.71,15850.0,76.6689,76.6981,76.6397,76.6786,15850.0
2017-01-11 12:30:00,78.72,78.75,78.69,78.73,9186.0,76.6884,76.7176,76.6591,76.6981,9186.0
2017-01-11 12:35:00,78.73,78.83,78.72,78.78,15757.0,76.6981,76.7955,76.6884,76.7468,15757.0
2017-01-11 12:40:00,78.78,78.78,78.62,78.65,8446.0,76.7468,76.7468,76.5909,76.6202,8446.0
2017-01-11 12:45:00,78.66,78.7,78.57,78.68,11400.0,76.6299,76.6689,76.5422,76.6494,11400.0
2017-01-11 12:50:00,78.68,78.73,78.67,78.71,13342.0,76.6494,76.6981,76.6397,76.6786,13342.0
2017-01-11 12:55:00,78.71,78.75,78.7,78.75,13203.0,76.6786,76.7176,76.6689,76.7176,13203.0
2017-01-11 13:00:00,78.76,78.78,78.7,78.73,9431.0,76.7273,76.7468,76.6689,76.6981,9431.0
2017-01-11 13:05:00,78.75,78.75,78.63,78.63,6516.0,76.7176,76.7176,76.6007,76.6007,6516.0
2017-01-11 13:10:00,78.63,78.63,78.5,78.53,15848.0,76.6007,76.6007,76.474,76.5033,15848.0
2017-01-11 13:15:00,78.53,78.54,78.45,78.54,16537.0,76.5033,76.513,76.4253,76.513,16537.0
2017-01-11 13:20:00,78.54,78.54,78.46,78.49,18328.0,76.513,76.513,76.4351,76.4643,18328.0
2017-01-11 13:25:00,78.47,78.5,78.31,78.33,10659.0,76.4448,76.474,76.2889,76.3084,10659.0
2017-01-11 13:30:00,78.33,78.36,78.25,78.3,19692.0,76.3084,76.3377,76.2305,76.2792,19692.0
2017-01-11 13:35:00,78.29,78.41,78.25,78.37,20425.0,76.2695,76.3864,76.2305,76.3474,20425.0
2017-01-11 13:40:00,78.38,78.44,78.35,78.38,11146.0,76.3571,76.4156,76.3279,76.3571,11146.0
2017-01-11 13:45:00,78.41,78.41,78.3,78.31,17077.0,76.3864,76.3864,76.2792,76.2889,17077.0
2017-01-11 13:50:00,78.33,78.34,78.25,78.26,14420.0,76.3084,76.3182,76.2305,76.2402,14420.0
2017-01-11 13:55:00,78.27,78.29,78.17,78.2,40617.0,76.25,76.2695,76.1526,76.1818,40617.0
2017-01-11 14:00:00,78.2,78.4,78.2,78.4,23511.0,76.1818,76.3766,76.1818,76.3766,23511.0
2017-01-11 14:05:00,78.4,78.48,78.3,78.48,17161.0,76.3766,76.4546,76.2792,76.4546,17161.0
2017-01-11 14:10:00,78.5,78.58,78.44,78.57,31652.0,76.474,76.552,76.4156,76.5422,31652.0
2017-01-11 14:15:00,78.57,78.6,78.47,78.53,36336.0,76.5422,76.5715,76.4448,76.5033,36336.0
2017-01-11 14:20:00,78.54,78.65,78.54,78.62,16100.0,76.513,76.6202,76.513,76.5909,16100.0
2017-01-11 14:25:00,78.63,78.69,78.6,78.61,17370.0,76.6007,76.6591,76.5715,76.5812,17370.0
2017-01-11 14:30:00,78.58,78.75,78.58,78.71,22012.0,76.552,76.7176,76.552,76.6786,22012.0
2017-01-11 14:35:00,78.71,78.87,78.67,78.83,12899.0,76.6786,76.8345,76.6397,76.7955,12899.0
2017-01-11 14:40:00,78.83,78.91,78.8,78.84,20044.0,76.7955,76.8735,76.7663,76.8053,20044.0
2017-01-11 14:45:00,78.84,78.87,78.72,78.74,6652.0,76.8053,76.8345,76.6884,76.7079,6652.0
2017-01-11 14:50:00,78.75,78.76,78.68,78.74,12440.0,76.7176,76.7273,76.6494,76.7079,12440.0
2017-01-11 14:55:00,78.75,78.79,78.73,78.77,8938.0,76.7176,76.7566,76.6981,76.7371,8938.0
2017-01-11 15:00:00,78.79,78.82,78.74,78.8,13631.0,76.7566,76.7858,76.7079,76.7663,13631.0
2017-01-11 15:05:00,78.8,78.88,78.79,78.8,14467.0,76.7663,76.8442,76.7566,76.7663,14467.0
2017-01-11 15:10:00,78.81,78.83,78.77,78.77,11397.0,76.776,76.7955,76.7371,76.7371,11397.0
2017-01-11 15:15:00,78.79,78.8,78.76,78.79,23925.0,76.7566,76.7663,76.7273,76.7566,23925.0
2017-01-11 15:20:00,78.8,78.8,78.71,78.72,17972.0,76.7663,76.7663,76.6786,76.6884,17972.0
2017-01-11 15:25:00,78.7,78.77,78.66,78.76,21206.0,76.6689,76.7371,76.6299,76.7273,21206.0
2017-01-11 15:30:00,78.76,78.95,78.76,78.94,54956.0,76.7273,76.9124,76.7273,76.9027,54956.0
2017-01-11 15:35:00,78.93,79.03,78.92,79.0,38361.0,76.8929,76.9904,76.8832,76.9611,38361.0
2017-01-11 15:40:00,79.0,79.04,78.93,78.95,54683.0,76.9611,77.0001,76.8929,76.9124,54683.0
2017-01-11 15:45:00,78.94,79.12,78.94,79.11,55869.0,76.9027,77.078,76.9027,77.0683,55869.0
2017-01-11 15:50:00,79.11,79.11,78.99,78.99,67692.0,77.0683,77.0683,76.9514,76.9514,67692.0
2017-01-11 15:55:00,79.0,79.05,78.94,79.03,92945.0,76.9611,77.0099,76.9027,76.9904,92945.0
2017-01-12 09:30:00,78.85,79.18,78.52,78.52,48452.0,76.815,77.1365,76.4935,76.4935,48452.0
2017-01-12 09:35:00,78.7,78.86,78.54,78.69,18209.0,76.6689,76.8248,76.513,76.6591,18209.0
2017-01-12 09:40:00,78.67,78.9,78.56,78.77,16167.0,76.6397,76.8637,76.5325,76.7371,16167.0
2017-01-12 09:45:00,78.77,78.95,78.71,78.84,18441.0,76.7371,76.9124,76.6786,76.8053,18441.0
2017-01-12 09:50:00,78.84,78.85,78.41,78.41,19910.0,76.8053,76.815,76.3864,76.3864,19910.0
2017-01-12 09:55:00,78.44,78.48,78.25,78.48,16022.0,76.4156,76.4546,76.2305,76.4546,16022.0
2017-01-12 10:00:00,78.45,78.56,78.38,78.53,14652.0,76.4253,76.5325,76.3571,76.5033,14652.0
2017-01-12 10:05:00,78.53,78.54,78.28,78.31,14043.0,76.5033,76.513,76.2597,76.2889,14043.0
2017-01-12 10:10:00,78.33,78.5,78.31,78.5,6413.0,76.3084,76.474,76.2889,76.474,6413.0
2017-01-12 10:15:00,78.5,78.57,78.47,78.47,16219.0,76.474,76.5422,76.4448,76.4448,16219.0
2017-01-12 10:20:00,78.48,78.56,78.44,78.54,10050.0,76.4546,76.5325,76.4156,76.513,10050.0
2017-01-12 10:25:00,78.53,78.78,78.52,78.7,10518.0,76.5033,76.7468,76.4935,76.6689,10518.0
2017-01-12 10:30:00,78.7,78.77,78.68,78.75,14181.0,76.6689,76.7371,76.6494,76.7176,14181.0
2017-01-12 10:35:00,78.77,78.77,78.71,78.71,10510.0,76.7371,76.7371,76.6786,76.6786,10510.0
2017-01-12 10:40:00,78.71,78.86,78.7,78.8,18681.0,76.6786,76.8248,76.6689,76.7663,18681.0
2017-01-12 10:45:00,78.79,78.8,78.73,78.76,5316.0,76.7566,76.7663,76.6981,76.7273,5316.0
2017-01-12 10:50:00,78.75,78.76,78.6,78.62,17733.0,76.7176,76.7273,76.5715,76.5909,17733.0
2017-01-12 10:55:00,78.63,78.66,78.56,78.56,12051.0,76.6007,76.6299,76.5325,76.5325,12051.0
2017-01-12 11:00:00,78.56,78.56,78.47,78.48,12916.0,76.5325,76.5325,76.4448,76.4546,12916.0
2017-01-12 11:05:00,78.47,78.58,78.46,78.58,10311.0,76.4448,76.552,76.4351,76.552,10311.0
2017-01-12 11:10:00,78.59,78.72,78.53,78.72,67625.0,76.5617,76.6884,76.5033,76.6884,67625.0
2017-01-12 11:15:00,78.72,78.72,78.67,78.67,15204.0,76.6884,76.6884,76.6397,76.6397,15204.0
2017-01-12 11:20:00,78.69,78.77,78.69,78.74,14979.0,76.6591,76.7371,76.6591,76.7079,14979.0
2017-01-12 11:25:00,78.71,78.84,78.69,78.84,13240.0,76.6786,76.8053,76.6591,76.8053,13240.0
2017-01-12 11:30:00,78.85,78.9,78.84,78.85,18063.0,76.815,76.8637,76.8053,76.815,18063.0
2017-01-12 11:35:00,78.84,78.9,78.81,78.89,22042.0,76.8053,76.8637,76.776,76.854,22042.0
2017-01-12 11:40:00,78.9,78.91,78.8,78.89,13933.0,76.8637,76.8735,76.7663,76.854,13933.0
2017-01-12 11:45:00,78.9,78.91,78.84,78.84,10381.0,76.8637,76.8735,76.8053,76.8053,10381.0
2017-01-12 11:50:00,78.83,78.92,78.83,78.86,11351.0,76.7955,76.8832,76.7955,76.8248,11351.0
2017-01-12 11:55:00,78.87,78.87,78.77,78.85,14300.0,76.8345,76.8345,76.7371,76.815,14300.0
2017-01-12 12:00:00,78.88,78.88,78.82,78.87,12050.0,76.8442,76.8442,76.7858,76.8345,12050.0
2017-01-12 12:05:00,78.87,78.91,78.87,78.9,4566.0,76.8345,76.8735,76.8345,76.8637,4566.0
2017-01-12 12:10:00,78.91,78.97,78.89,78.96,14026.0,76.8735,76.9319,76.854,76.9222,14026.0
2017-01-12 12:15:00,78.97,79.1,78.97,79.1,8992.0,76.9319,77.0586,76.9319,77.0586,8992.0
2017-01-12 12:20:00,79.11,79.12,79.04,79.05,10985.0,77.0683,77.078,77.0001,77.0099,10985.0
2017-01-12 12:25:00,79.05,79.14,79.04,79.08,14888.0,77.0099,77.0975,77.0001,77.0391,14888.0
2017-01-12 12:30:00,79.09,79.12,79.06,79.09,13226.0,77.0488,77.078,77.0196,77.0488,13226.0
2017-01-12 12:35:00,79.1,79.2,79.1,79.18,11670.0,77.0586,77.156,77.0586,77.1365,11670.0
2017-01-12 12:40:00,79.19,79.2,79.12,79.16,14785.0,77.1462,77.156,77.078,77.117,14785.0
2017-01-12 12:45:00,79.13,79.25,79.13,79.21,12424.0,77.0878,77.2047,77.0878,77.1657,12424.0
2017-01-12 12:50:00,79.2,79.2,79.16,79.2,6900.0,77.156,77.156,77.117,77.156,6900.0
2017-01-12 12:55:00,79.19,79.19,79.1,79.14,10554.0,77.1462,77.1462,77.0586,77.0975,10554.0
2017-01-12 13:00:00,79.15,79.22,79.15,79.17,11093.0,77.1073,77.1755,77.1073,77.1268,11093.0
2017-01-12 13:05:00,79.17,79.18,79.12,79.18,7796.0,77.1268,77.1365,77.078,77.1365,7796.0
2017-01-12 13:10:00,79.15,79.2,79.14,79.15,6140.0,77.1073,77.156,77.0975,77.1073,6140.0
2017-01-12 13:15:00,79.16,79.25,79.14,79.23,11439.0,77.117,77.2047,77.0975,77.1852,11439.0
2017-01-12 13:20:00,79.22,79.23,79.19,79.21,21600.0,77.1755,77.1852,77.1462,77.1657,21600.0
2017-01-12 13:25:00,79.21,79.39,79.21,79.39,77952.0,77.1657,77.3411,77.1657,77.3411,77952.0
2017-01-12 13:30:00,79.37,79.38,79.3,79.31,12326.0,77.3216,77.3313,77.2534,77.2631,12326.0
2017-01-12 13:35:00,79.31,79.49,79.3,79.47,20865.0,77.2631,77.4385,77.2534,77.419,20865.0
2017-01-12 13:40:00,79.46,79.51,79.42,79.46,42723.0,77.4093,77.458,77.3703,77.4093,42723.0
2017-01-12 13:45:00,79.45,79.65,79.45,79.65,8598.0,77.3995,77.5944,77.3995,77.5944,8598.0
2017-01-12 13:50:00,79.63,79.66,79.54,79.54,40557.0,77.5749,77.6041,77.4872,77.4872,40557.0
2017-01-12 13:55:00,79.5,79.54,79.47,79.49,7781.0,77.4482,77.4872,77.419,77.4385,7781.0
2017-01-12 14:00:00,79.46,79.53,79.45,79.53,13520.0,77.4093,77.4775,77.3995,77.4775,13520.0
2017-01-12 14:05:00,79.52,79.52,79.41,79.41,24755.0,77.4677,77.4677,77.3606,77.3606,24755.0
2017-01-12 14:10:00,79.41,79.56,79.4,79.55,35401.0,77.3606,77.5067,77.3508,77.4969,35401.0
2017-01-12 14:15:00,79.53,79.68,79.53,79.64,52804.0,77.4775,77.6236,77.4775,77.5846,52804.0
2017-01-12 14:20:00,79.65,79.65,79.55,79.59,37701.0,77.5944,77.5944,77.4969,77.5359,37701.0
2017-01-12 14:25:00,79.58,79.62,79.53,79.59,19803.0,77.5262,77.5651,77.4775,77.5359,19803.0
2017-01-12 14:30:00,79.59,79.76,79.55,79.75,19183.0,77.5359,77.7015,77.4969,77.6918,19183.0
2017-01-12 14:35:00,79.75,79.75,79.63,79.68,17969.0,77.6918,77.6918,77.5749,77.6236,17969.0
2017-01-12 14:40:00,79.66,79.68,79.59,79.62,18338.0,77.6041,77.6236,77.5359,77.5651,18338.0
2017-01-12 14:45:00,79.64,79.72,79.54,79.54,17285.0,77.5846,77.6626,77.4872,77.4872,17285.0
2017-01-12 14:50:00,79.53,79.58,79.48,79.53,28322.0,77.4775,77.5262,77.4288,77.4775,28322.0
2017-01-12 14:55:00,79.55,79.55,79.44,79.46,21243.0,77.4969,77.4969,77.3898,77.4093,21243.0
2017-01-12 15:00:00,79.46,79.49,79.44,79.45,14300.0,77.4093,77.4385,77.3898,77.3995,14300.0
2017-01-12 15:05:00,79.45,79.46,79.41,79.45,14922.0,77.3995,77.4093,77.3606,77.3995,14922.0
2017-01-12 15:10:00,79.45,79.5,79.41,79.48,15379.0,77.3995,77.4482,77.3606,77.4288,15379.0
2017-01-12 15:15:00,79.48,79.5,79.39,79.5,19083.0,77.4288,77.4482,77.3411,77.4482,19083.0
2017-01-12 15:20:00,79.5,79.57,79.49,79.57,16788.0,77.4482,77.5164,77.4385,77.5164,16788.0
2017-01-12 15:25:00,79.58,79.61,79.45,79.45,40046.0,77.5262,77.5554,77.3995,77.3995,40046.0
2017-01-12 15:30:00,79.45,79.58,79.45,79.52,22927.0,77.3995,77.5262,77.3995,77.4677,22927.0
2017-01-12 15:35:00,79.52,79.72,79.51,79.71,50104.0,77.4677,77.6626,77.458,77.6528,50104.0
2017-01-12 15:40:00,79.7,79.74,79.59,79.6,45862.0,77.6431,77.682,77.5359,77.5457,45862.0
2017-01-12 15:45:00,79.59,79.69,79.56,79.69,30591.0,77.5359,77.6333,77.5067,77.6333,30591.0
2017-01-12 15:50:00,79.69,79.73,79.62,79.63,61107.0,77.6333,77.6723,77.5651,77.5749,61107.0
2017-01-12 15:55:00,79.63,79.64,79.56,79.59,94645.0,77.5749,77.5846,77.5067,77.5359,94645.0
2017-01-13 09:30:00,79.14,80.7,79.13,80.45,147650.0,77.0975,78.6173,77.0878,78.3737,147650.0
2017-01-13 09:35:00,80.45,80.63,80.05,80.3,49719.0,78.3737,78.5491,77.984,78.2276,49719.0
2017-01-13 09:40:00,80.3,80.8,80.29,80.68,40614.0,78.2276,78.7147,78.2178,78.5978,40614.0
2017-01-13 09:45:00,80.67,80.95,80.58,80.88,118899.0,78.588,78.8608,78.5004,78.7926,118899.0
2017-01-13 09:50:00,80.88,80.88,80.61,80.8,70474.0,78.7926,78.7926,78.5296,78.7147,70474.0
2017-01-13 09:55:00,80.83,80.9,80.72,80.8,39280.0,78.7439,78.8121,78.6368,78.7147,39280.0
2017-01-13 10:00:00,80.79,80.83,80.62,80.76,34876.0,78.7049,78.7439,78.5393,78.6757,34876.0
2017-01-13 10:05:00,80.78,80.84,80.63,80.72,60026.0,78.6952,78.7537,78.5491,78.6368,60026.0
2017-01-13 10:10:00,80.8,80.83,80.67,80.77,66106.0,78.7147,78.7439,78.588,78.6855,66106.0
2017-01-13 10:15:00,80.76,80.85,80.67,80.79,52731.0,78.6757,78.7634,78.588,78.7049,52731.0
2017-01-13 10:20:00,80.77,80.82,80.69,80.75,28730.0,78.6855,78.7342,78.6075,78.666,28730.0
2017-01-13 10:25:00,80.75,80.8,80.61,80.66,22158.0,78.666,78.7147,78.5296,78.5783,22158.0
2017-01-13 10:30:00,80.66,80.78,80.66,80.68,15055.0,78.5783,78.6952,78.5783,78.5978,15055.0
2017-01-13 10:35:00,80.69,80.71,80.6,80.64,15142.0,78.6075,78.627,78.5198,78.5588,15142.0
2017-01-13 10:40:00,80.65,80.85,80.64,80.81,38913.0,78.5686,78.7634,78.5588,78.7244,38913.0
2017-01-13 10:45:00,80.82,80.88,80.73,80.84,20743.0,78.7342,78.7926,78.6465,78.7537,20743.0
2017-01-13 10:50:00,80.84,81.03,80.84,81.03,41952.0,78.7537,78.9387,78.7537,78.9387,41952.0
2017-01-13 10:55:00,81.03,81.05,80.95,80.97,27335.0,78.9387,78.9582,78.8608,78.8803,27335.0
2017-01-13 11:00:00,80.95,80.97,80.79,80.95,22981.0,78.8608,78.8803,78.7049,78.8608,22981.0
2017-01-13 11:05:00,80.96,81.01,80.88,80.92,34589.0,78.8706,78.9193,78.7926,78.8316,34589.0
2017-01-13 11:10:00,80.92,80.96,80.86,80.95,23318.0,78.8316,78.8706,78.7731,78.8608,23318.0
2017-01-13 11:15:00,80.95,81.17,80.95,81.17,34552.0,78.8608,79.0751,78.8608,79.0751,34552.0
2017-01-13 11:20:00,81.17,81.26,81.15,81.16,21822.0,79.0751,79.1628,79.0557,79.0654,21822.0
2017-01-13 11:25:00,81.18,81.18,81.0,81.1,35707.0,79.0849,79.0849,78.9095,79.0069,35707.0
2017-01-13 11:30:00,81.09,81.12,81.02,81.11,21085.0,78.9972,79.0264,78.929,79.0167,21085.0
2017-01-13 11:35:00,81.11,81.26,81.11,81.21,26838.0,79.0167,79.1628,79.0167,79.1141,26838.0
2017-01-13 11:40:00,81.19,81.19,81.06,81.09,16401.0,79.0946,79.0946,78.968,78.9972,16401.0
2017-01-13 11:45:00,81.09,81.26,81.07,81.24,15631.0,78.9972,79.1628,78.9777,79.1433,15631.0
2017-01-13 11:50:00,81.23,81.24,81.11,81.15,12203.0,79.1336,79.1433,79.0167,79.0557,12203.0
2017-01-13 11:55:00,81.14,81.17,81.09,81.1,10100.0,79.0459,79.0751,78.9972,79.0069,10100.0
2017-01-13 12:00:00,81.11,81.25,81.11,81.25,19766.0,79.0167,79.1531,79.0167,79.1531,19766.0
2017-01-13 12:05:00,81.25,81.25,81.1,81.1,16720.0,79.1531,79.1531,79.0069,79.0069,16720.0
2017-01-13 12:10:00,81.11,81.13,81.03,81.1,12100.0,79.0167,79.0362,78.9387,79.0069,12100.0
2017-01-13 12:15:00,81.07,81.09,80.86,80.93,25839.0,78.9777,78.9972,78.7731,78.8413,25839.0
2017-01-13 12:20:00,80.92,80.92,80.73,80.73,22335.0,78.8316,78.8316,78.6465,78.6465,22335.0
2017-01-13 12:25:00,80.73,80.75,80.6,80.64,22930.0,78.6465,78.666,78.5198,78.5588,22930.0
2017-01-13 12:30:00,80.64,80.69,80.57,80.58,29259.0,78.5588,78.6075,78.4906,78.5004,29259.0
2017-01-13 12:35:00,80.58,80.64,80.55,80.55,4708.0,78.5004,78.5588,78.4711,78.4711,4708.0
2017-01-13 12:40:00,80.58,80.58,80.5,80.52,10074.0,78.5004,78.5004,78.4224,78.4419,10074.0
2017-01-13 12:45:00,80.52,80.58,80.5,80.54,10104.0,78.4419,78.5004,78.4224,78.4614,10104.0
2017-01-13 12:50:00,80.51,80.69,80.5,80.67,20186.0,78.4322,78.6075,78.4224,78.588,20186.0
2017-01-13 12:55:00,80.66,80.66,80.58,80.64,7051.0,78.5783,78.5783,78.5004,78.5588,7051.0
2017-01-13 13:00:00,80.64,80.64,80.55,80.6,10952.0,78.5588,78.5588,78.4711,78.5198,10952.0
2017-01-13 13:05:00,80.6,80.61,80.5,80.54,12452.0,78.5198,78.5296,78.4224,78.4614,12452.0
2017-01-13 13:10:00,80.54,80.57,80.45,80.45,8048.0,78.4614,78.4906,78.3737,78.3737,8048.0
2017-01-13 13:15:00,80.45,80.55,80.44,80.53,15910.0,78.3737,78.4711,78.364,78.4517,15910.0
2017-01-13 13:20:00,80.53,80.55,80.46,80.46,8628.0,78.4517,78.4711,78.3835,78.3835,8628.0
2017-01-13 13:25:00,80.45,80.52,80.39,80.41,12699.0,78.3737,78.4419,78.3153,78.3348,12699.0
2017-01-13 13:30:00,80.42,80.42,80.31,80.35,18252.0,78.3445,78.3445,78.2373,78.2763,18252.0
2017-01-13 13:35:00,80.37,80.47,80.33,80.46,16091.0,78.2958,78.3932,78.2568,78.3835,16091.0
2017-01-13 13:40:00,80.45,80.48,80.4,80.48,14510.0,78.3737,78.4029,78.325,78.4029,14510.0
2017-01-13 13:45:00,80.48,80.5,80.38,80.46,20621.0,78.4029,78.4224,78.3055,78.3835,20621.0
2017-01-13 13:50:00,80.45,80.45,80.32,80.38,14879.0,78.3737,78.3737,78.2471,78.3055,14879.0
2017-01-13 13:55:00,80.39,80.41,80.32,80.38,14055.0,78.3153,78.3348,78.2471,78.3055,14055.0
2017-01-13 14:00:00,80.36,80.44,80.31,80.42,18328.0,78.286,78.364,78.2373,78.3445,18328.0
2017-01-13 14:05:00,80.41,80.48,80.4,80.43,13517.0,78.3348,78.4029,78.325,78.3542,13517.0
2017-01-13 14:10:00,80.43,80.44,80.38,80.43,19110.0,78.3542,78.364,78.3055,78.3542,19110.0
2017-01-13 14:15:00,80.42,80.42,80.28,80.31,17136.0,78.3445,78.3445,78.2081,78.2373,17136.0
2017-01-13 14:20:00,80.3,80.37,80.28,80.35,15347.0,78.2276,78.2958,78.2081,78.2763,15347.0
2017-01-13 14:25:00,80.35,80.36,80.23,80.25,16185.0,78.2763,78.286,78.1594,78.1789,16185.0
2017-01-13 14:30:00,80.26,80.26,80.14,80.22,25300.0,78.1886,78.1886,78.0717,78.1497,25300.0
2017-01-13 14:35:00,80.22,80.27,80.19,80.23,47115.0,78.1497,78.1984,78.1204,78.1594,47115.0
2017-01-13 14:40:00,80.24,80.39,80.22,80.33,14202.0,78.1691,78.3153,78.1497,78.2568,14202.0
2017-01-13 14:45:00,80.35,80.41,80.32,80.36,21843.0,78.2763,78.3348,78.2471,78.286,21843.0
2017-01-13 14:50:00,80.34,80.43,80.31,80.37,21355.0,78.2666,78.3542,78.2373,78.2958,21355.0
2017-01-13 14:55:00,80.37,80.47,80.37,80.45,24700.0,78.2958,78.3932,78.2958,78.3737,24700.0
2017-01-13 15:00:00,80.44,80.44,80.36,80.39,21765.0,78.364,78.364,78.286,78.3153,21765.0
2017-01-13 15:05:00,80.39,80.47,80.37,80.4,14836.0,78.3153,78.3932,78.2958,78.325,14836.0
2017-01-13 15:10:00,80.38,80.4,80.29,80.31,18739.0,78.3055,78.325,78.2178,78.2373,18739.0
2017-01-13 15:15:00,80.31,80.37,80.29,80.32,23292.0,78.2373,78.2958,78.2178,78.2471,23292.0
2017-01-13 15:20:00,80.34,80.34,80.28,80.29,18587.0,78.2666,78.2666,78.2081,78.2178,18587.0
2017-01-13 15:25:00,80.3,80.35,80.23,80.25,29493.0,78.2276,78.2763,78.1594,78.1789,29493.0
2017-01-13 15:30:00,80.26,80.29,80.16,80.24,69922.0,78.1886,78.2178,78.0912,78.1691,69922.0
2017-01-13 15:35:00,80.25,80.33,80.23,80.31,133520.0,78.1789,78.2568,78.1594,78.2373,133520.0
2017-01-13 15:40:00,80.32,80.49,80.29,80.45,46939.0,78.2471,78.4127,78.2178,78.3737,46939.0
2017-01-13 15:45:00,80.45,80.5,80.4,80.41,53203.0,78.3737,78.4224,78.325,78.3348,53203.0
2017-01-13 15:50:00,80.41,80.43,80.34,80.37,93854.0,78.3348,78.3542,78.2666,78.2958,93854.0
2017-01-13 15:55:00,80.37,80.39,80.3,80.35,100708.0,78.2958,78.3153,78.2276,78.2763,100708.0
2017-01-17 09:30:00,80.0,80.01,79.6,79.66,55171.0,77.9353,77.9451,77.5457,77.6041,55171.0
2017-01-17 09:35:00,79.69,80.0,79.47,79.93,30582.0,77.6333,77.9353,77.419,77.8671,30582.0
2017-01-17 09:40:00,79.89,80.22,79.85,80.16,22344.0,77.8282,78.1497,77.7892,78.0912,22344.0
2017-01-17 09:45:00,80.22,80.22,80.06,80.17,10236.0,78.1497,78.1497,77.9938,78.1009,10236.0
2017-01-17 09:50:00,80.19,80.21,79.96,80.1,14234.0,78.1204,78.1399,77.8964,78.0328,14234.0
2017-01-17 09:55:00,80.09,80.32,80.06,80.23,34231.0,78.023,78.2471,77.9938,78.1594,34231.0
2017-01-17 10:00:00,80.28,80.32,80.25,80.3,9188.0,78.2081,78.2471,78.1789,78.2276,9188.0
2017-01-17 10:05:00,80.31,80.48,80.28,80.4,15133.0,78.2373,78.4029,78.2081,78.325,15133.0
2017-01-17 10:10:00,80.41,80.51,80.4,80.45,13969.0,78.3348,78.4322,78.325,78.3737,13969.0
2017-01-17 10:15:00,80.44,80.5,80.4,80.46,9150.0,78.364,78.4224,78.325,78.3835,9150.0
2017-01-17 10:20:00,80.45,80.55,80.45,80.52,8931.0,78.3737,78.4711,78.3737,78.4419,8931.0
2017-01-17 10:25:00,80.52,80.52,80.28,80.3,10306.0,78.4419,78.4419,78.2081,78.2276,10306.0
2017-01-17 10:30:00,80.29,80.3,80.11,80.12,11208.0,78.2178,78.2276,78.0425,78.0522,11208.0
2017-01-17 10:35:00,80.11,80.11,80.01,80.05,18100.0,78.0425,78.0425,77.9451,77.984,18100.0
2017-01-17 10:40:00,80.04,80.07,80.0,80.03,15279.0,77.9743,78.0035,77.9353,77.9646,15279.0
2017-01-17 10:45:00,80.02,80.09,79.99,79.99,10358.0,77.9548,78.023,77.9256,77.9256,10358.0
2017-01-17 10:50:00,79.99,79.99,79.89,79.93,12298.0,77.9256,77.9256,77.8282,77.8671,12298.0
2017-01-17 10:55:00,79.96,79.99,79.93,79.97,7002.0,77.8964,77.9256,77.8671,77.9061,7002.0
2017-01-17 11:00:00,79.94,79.98,79.81,79.82,8900.0,77.8769,77.9158,77.7502,77.76,8900.0
2017-01-17 11:05:00,79.83,79.86,79.68,79.7,16934.0,77.7697,77.7989,77.6236,77.6431,16934.0
2017-01-17 11:10:00,79.73,79.76,79.64,79.72,16131.0,77.6723,77.7015,77.5846,77.6626,16131.0
2017-01-17 11:15:00,79.73,79.73,79.61,79.63,13788.0,77.6723,77.6723,77.5554,77.5749,13788.0
2017-01-17 11:20:00,79.65,79.65,79.6,79.61,9340.0,77.5944,77.5944,77.5457,77.5554,9340.0
2017-01-17 11:25:00,79.62,79.66,79.61,79.66,4000.0,77.5651,77.6041,77.5554,77.6041,4000.0
2017-01-17 11:30:00,79.64,79.64,79.53,79.53,14693.0,77.5846,77.5846,77.4775,77.4775,14693.0
2017-01-17 11:35:00,79.5,79.55,79.48,79.51,23159.0,77.4482,77.4969,77.4288,77.458,23159.0
2017-01-17 11:40:00,79.5,79.65,79.5,79.62,8445.0,77.4482,77.5944,77.4482,77.5651,8445.0
2017-01-17 11:45:00,79.61,79.72,79.61,79.7,4942.0,77.5554,77.6626,77.5554,77.6431,4942.0
2017-01-17 11:50:00,79.69,79.78,79.69,79.78,6859.0,77.6333,77.721,77.6333,77.721,6859.0
2017-01-17 11:55:00,79.78,79.86,79.78,79.85,7736.0,77.721,77.7989,77.721,77.7892,7736.0
2017-01-17 12:00:00,79.85,79.86,79.83,79.84,2700.0,77.7892,77.7989,77.7697,77.7795,2700.0
2017-01-17 12:05:00,79.83,79.95,79.78,79.79,13755.0,77.7697,77.8866,77.721,77.7308,13755.0
2017-01-17 12:10:00,79.78,79.8,79.7,79.73,7169.0,77.721,77.7405,77.6431,77.6723,7169.0
2017-01-17 12:15:00,79.73,79.74,79.68,79.68,9497.0,77.6723,77.682,77.6236,77.6236,9497.0
2017-01-17 12:20:00,79.68,79.7,79.6,79.63,9873.0,77.6236,77.6431,77.5457,77.5749,9873.0
2017-01-17 12:25:00,79.64,79.67,79.62,79.66,15391.0,77.5846,77.6138,77.5651,77.6041,15391.0
2017-01-17 12:30:00,79.67,79.72,79.66,79.71,8708.0,77.6138,77.6626,77.6041,77.6528,8708.0
2017-01-17 12:35:00,79.72,79.73,79.64,79.68,6615.0,77.6626,77.6723,77.5846,77.6236,6615.0
2017-01-17 12:40:00,79.66,79.75,79.66,79.73,5453.0,77.6041,77.6918,77.6041,77.6723,5453.0
2017-01-17 12:45:00,79.72,79.74,79.69,79.72,3873.0,77.6626,77.682,77.6333,77.6626,3873.0
2017-01-17 12:50:00,79.71,79.76,79.7,79.7,4600.0,77.6528,77.7015,77.6431,77.6431,4600.0
2017-01-17 12:55:00,79.7,79.72,79.67,79.69,3855.0,77.6431,77.6626,77.6138,77.6333,3855.0
2017-01-17 13:00:00,79.69,79.78,79.69,79.78,56791.0,77.6333,77.721,77.6333,77.721,56791.0
2017-01-17 13:05:00,79.78,79.84,79.77,79.81,6590.0,77.721,77.7795,77.7113,77.7502,6590.0
2017-01-17 13:10:00,79.82,79.85,79.78,79.85,5400.0,77.76,77.7892,77.721,77.7892,5400.0
2017-01-17 13:15:00,79.85,79.9,79.82,79.89,11042.0,77.7892,77.8379,77.76,77.8282,11042.0
2017-01-17 13:20:00,79.89,79.9,79.84,79.87,6000.0,77.8282,77.8379,77.7795,77.8087,6000.0
2017-01-17 13:25:00,79.88,79.95,79.87,79.95,9995.0,77.8184,77.8866,77.8087,77.8866,9995.0
2017-01-17 13:30:00,79.95,79.98,79.93,79.96,12249.0,77.8866,77.9158,77.8671,77.8964,12249.0
2017-01-17 13:35:00,79.96,80.04,79.95,80.03,11166.0,77.8964,77.9743,77.8866,77.9646,11166.0
2017-01-17 13:40:00,80.03,80.1,80.02,80.07,10211.0,77.9646,78.0328,77.9548,78.0035,10211.0
2017-01-17 13:45:00,80.08,80.1,80.06,80.07,17573.0,78.0133,78.0328,77.9938,78.0035,17573.0
2017-01-17 13:50:00,80.05,80.07,80.04,80.05,2567.0,77.984,78.0035,77.9743,77.984,2567.0
2017-01-17 13:55:00,80.05,80.06,79.93,79.95,31817.0,77.984,77.9938,77.8671,77.8866,31817.0
2017-01-17 14:00:00,79.94,80.03,79.91,80.0,56057.0,77.8769,77.9646,77.8477,77.9353,56057.0
2017-01-17 14:05:00,80.01,80.06,79.99,80.04,34742.0,77.9451,77.9938,77.9256,77.9743,34742.0
2017-01-17 14:10:00,80.04,80.11,79.98,80.1,88685.0,77.9743,78.0425,77.9158,78.0328,88685.0
2017-01-17 14:15:00,80.09,80.37,80.09,80.33,54693.0,78.023,78.2958,78.023,78.2568,54693.0
2017-01-17 14:20:00,80.32,80.41,80.29,80.4,117956.0,78.2471,78.3348,78.2178,78.325,117956.0
2017-01-17 14:25:00,80.41,80.46,80.36,80.46,51310.0,78.3348,78.3835,78.286,78.3835,51310.0
2017-01-17 14:30:00,80.46,80.59,80.46,80.56,56122.0,78.3835,78.5101,78.3835,78.4809,56122.0
2017-01-17 14:35:00,80.57,80.58,80.25,80.31,39655.0,78.4906,78.5004,78.1789,78.2373,39655.0
2017-01-17 14:40:00,80.33,80.47,80.31,80.45,14898.0,78.2568,78.3932,78.2373,78.3737,14898.0
2017-01-17 14:45:00,80.45,80.45,80.26,80.26,61680.0,78.3737,78.3737,78.1886,78.1886,61680.0
2017-01-17 14:50:00,80.25,80.28,80.16,80.16,15054.0,78.1789,78.2081,78.0912,78.0912,15054.0
2017-01-17 14:55:00,80.15,80.17,80.04,80.05,34545.0,78.0815,78.1009,77.9743,77.984,34545.0
2017-01-17 15:00:00,80.1,80.15,80.02,80.08,33109.0,78.0328,78.0815,77.9548,78.0133,33109.0
2017-01-17 15:05:00,80.1,80.1,80.0,80.03,8094.0,78.0328,78.0328,77.9353,77.9646,8094.0
2017-01-17 15:10:00,80.02,80.16,80.01,80.14,10751.0,77.9548,78.0912,77.9451,78.0717,10751.0
2017-01-17 15:15:00,80.13,80.15,80.1,80.11,9421.0,78.062,78.0815,78.0328,78.0425,9421.0
2017-01-17 15:20:00,80.11,80.12,80.05,80.06,7792.0,78.0425,78.0522,77.984,77.9938,7792.0
2017-01-17 15:25:00,80.04,80.06,79.99,80.01,15139.0,77.9743,77.9938,77.9256,77.9451,15139.0
2017-01-17 15:30:00,80.01,80.09,80.01,80.06,23276.0,77.9451,78.023,77.9451,77.9938,23276.0
2017-01-17 15:35:00,80.07,80.18,80.06,80.18,13142.0,78.0035,78.1107,77.9938,78.1107,13142.0
2017-01-17 15:40:00,80.16,80.18,80.12,80.18,12088.0,78.0912,78.1107,78.0522,78.1107,12088.0
2017-01-17 15:45:00,80.19,80.2,80.12,80.18,15928.0,78.1204,78.1302,78.0522,78.1107,15928.0
2017-01-17 15:50:00,80.17,80.21,80.14,80.21,16623.0,78.1009,78.1399,78.0717,78.1399,16623.0
2017-01-17 15:55:00,80.22,80.24,80.16,80.23,47829.0,78.1497,78.1691,78.0912,78.1594,47829.0
2017-01-18 09:30:00,80.51,80.82,80.36,80.37,47519.0,78.4322,78.7342,78.286,78.2958,47519.0
2017-01-18 09:35:00,80.34,80.8,80.34,80.59,16061.0,78.2666,78.7147,78.2666,78.5101,16061.0
2017-01-18 09:40:00,80.56,80.7,80.25,80.25,50508.0,78.4809,78.6173,78.1789,78.1789,50508.0
2017-01-18 09:45:00,80.28,80.47,80.25,80.33,25695.0,78.2081,78.3932,78.1789,78.2568,25695.0
2017-01-18 09:50:00,80.32,80.65,80.3,80.59,51869.0,78.2471,78.5686,78.2276,78.5101,51869.0
2017-01-18 09:55:00,80.62,80.82,80.58,80.79,38508.0,78.5393,78.7342,78.5004,78.7049,38508.0
2017-01-18 10:00:00,80.79,80.79,80.65,80.66,72693.0,78.7049,78.7049,78.5686,78.5783,72693.0
2017-01-18 10:05:00,80.66,80.74,80.63,80.67,44693.0,78.5783,78.6562,78.5491,78.588,44693.0
2017-01-18 10:10:00,80.68,80.8,80.51,80.6,71382.0,78.5978,78.7147,78.4322,78.5198,71382.0
2017-01-18 10:15:00,80.64,80.67,80.57,80.6,21721.0,78.5588,78.588,78.4906,78.5198,21721.0
2017-01-18 10:20:00,80.62,80.72,80.6,80.6,38764.0,78.5393,78.6368,78.5198,78.5198,38764.0
2017-01-18 10:25:00,80.6,80.6,80.17,80.29,27017.0,78.5198,78.5198,78.1009,78.2178,27017.0
2017-01-18 10:30:00,80.26,80.38,80.24,80.28,10170.0,78.1886,78.3055,78.1691,78.2081,10170.0
2017-01-18 10:35:00,80.26,80.3,80.18,80.18,11610.0,78.1886,78.2276,78.1107,78.1107,11610.0
2017-01-18 10:40:00,80.18,80.19,80.09,80.09,11405.0,78.1107,78.1204,78.023,78.023,11405.0
2017-01-18 10:45:00,80.04,80.09,79.93,79.96,8960.0,77.9743,78.023,77.8671,77.8964,8960.0
2017-01-18 10:50:00,79.94,79.97,79.82,79.9,11636.0,77.8769,77.9061,77.76,77.8379,11636.0
2017-01-18 10:55:00,79.92,80.08,79.9,80.08,7943.0,77.8574,78.0133,77.8379,78.0133,7943.0
2017-01-18 11:00:00,80.07,80.15,80.06,80.13,22286.0,78.0035,78.0815,77.9938,78.062,22286.0
2017-01-18 11:05:00,80.15,80.24,80.15,80.21,11446.0,78.0815,78.1691,78.0815,78.1399,11446.0
2017-01-18 11:10:00,80.22,80.24,80.12,80.12,11270.0,78.1497,78.1691,78.0522,78.0522,11270.0
2017-01-18 11:15:00,80.13,80.19,80.09,80.16,9156.0,78.062,78.1204,78.023,78.0912,9156.0
2017-01-18 11:20:00,80.17,80.25,80.15,80.25,7990.0,78.1009,78.1789,78.0815,78.1789,7990.0
2017-01-18 11:25:00,80.27,80.3,80.24,80.3,16385.0,78.1984,78.2276,78.1691,78.2276,16385.0
2017-01-18 11:30:00,80.3,80.32,80.19,80.2,6737.0,78.2276,78.2471,78.1204,78.1302,6737.0
2017-01-18 11:35:00,80.21,80.28,80.15,80.17,12151.0,78.1399,78.2081,78.0815,78.1009,12151.0
2017-01-18 11:40:00,80.17,80.17,80.06,80.11,6597.0,78.1009,78.1009,77.9938,78.0425,6597.0
2017-01-18 11:45:00,80.11,80.14,80.09,80.1,6000.0,78.0425,78.0717,78.023,78.0328,6000.0
2017-01-18 11:50:00,80.12,80.12,80.02,80.07,48123.0,78.0522,78.0522,77.9548,78.0035,48123.0
2017-01-18 11:55:00,80.08,80.12,79.93,79.96,16494.0,78.0133,78.0522,77.8671,77.8964,16494.0
2017-01-18 12:00:00,79.95,80.1,79.89,80.1,13515.0,77.8866,78.0328,77.8282,78.0328,13515.0
2017-01-18 12:05:00,80.09,80.16,80.07,80.16,3500.0,78.023,78.0912,78.0035,78.0912,3500.0
2017-01-18 12:10:00,80.18,80.28,80.16,80.27,10166.0,78.1107,78.2081,78.0912,78.1984,10166.0
2017-01-18 12:15:00,80.29,80.29,80.18,80.19,6170.0,78.2178,78.2178,78.1107,78.1204,6170.0
2017-01-18 12:20:00,80.19,80.27,80.17,80.25,7534.0,78.1204,78.1984,78.1009,78.1789,7534.0
2017-01-18 12:25:00,80.24,80.28,80.22,80.28,7616.0,78.1691,78.2081,78.1497,78.2081,7616.0
2017-01-18 12:30:00,80.28,80.28,80.24,80.24,1986.0,78.2081,78.2081,78.1691,78.1691,1986.0
2017-01-18 12:35:00,80.24,80.28,80.2,80.2,8986.0,78.1691,78.2081,78.1302,78.1302,8986.0
2017-01-18 12:40:00,80.22,80.22,80.15,80.17,11932.0,78.1497,78.1497,78.0815,78.1009,11932.0
2017-01-18 12:45:00,80.15,80.31,80.15,80.28,8442.0,78.0815,78.2373,78.0815,78.2081,8442.0
2017-01-18 12:50:00,80.27,80.27,80.23,80.24,1781.0,78.1984,78.1984,78.1594,78.1691,1781.0
2017-01-18 12:55:00,80.24,80.24,80.04,80.04,15768.0,78.1691,78.1691,77.9743,77.9743,15768.0
2017-01-18 13:00:00,80.04,80.2,80.02,80.17,14293.0,77.9743,78.1302,77.9548,78.1009,14293.0
2017-01-18 13:05:00,80.16,80.3,80.15,80.24,13710.0,78.0912,78.2276,78.0815,78.1691,13710.0
2017-01-18 13:10:00,80.22,80.24,80.13,80.14,8600.0,78.1497,78.1691,78.062,78.0717,8600.0
2017-01-18 13:15:00,80.13,80.24,80.13,80.23,9016.0,78.062,78.1691,78.062,78.1594,9016.0
2017-01-18 13:20:00,80.23,80.24,80.18,80.2,6973.0,78.1594,78.1691,78.1107,78.1302,6973.0
2017-01-18 13:25:00,80.23,80.36,80.22,80.31,15817.0,78.1594,78.286,78.1497,78.2373,15817.0
2017-01-18 13:30:00,80.33,80.4,80.32,80.38,21548.0,78.2568,78.325,78.2471,78.3055,21548.0
2017-01-18 13:35:00,80.39,80.41,80.36,80.38,6739.0,78.3153,78.3348,78.286,78.3055,6739.0
2017-01-18 13:40:00,80.38,80.42,80.32,80.35,14555.0,78.3055,78.3445,78.2471,78.2763,14555.0
2017-01-18 13:45:00,80.34,80.38,80.33,80.36,7297.0,78.2666,78.3055,78.2568,78.286,7297.0
2017-01-18 13:50:00,80.35,80.4,80.34,80.36,17541.0,78.2763,78.325,78.2666,78.286,17541.0
2017-01-18 13:55:00,80.36,80.4,80.31,80.33,12873.0,78.286,78.325,78.2373,78.2568,12873.0
2017-01-18 14:00:00,80.31,80.41,80.3,80.39,17336.0,78.2373,78.3348,78.2276,78.3153,17336.0
2017-01-18 14:05:00,80.4,80.41,80.39,80.4,9156.0,78.325,78.3348,78.3153,78.325,9156.0
2017-01-18 14:10:00,80.4,80.4,80.33,80.36,21778.0,78.325,78.325,78.2568,78.286,21778.0
2017-01-18 14:15:00,80.36,80.42,80.36,80.42,15537.0,78.286,78.3445,78.286,78.3445,15537.0
2017-01-18 14:20:00,80.41,80.43,80.4,80.41,7400.0,78.3348,78.3542,78.325,78.3348,7400.0
2017-01-18 14:25:00,80.41,80.44,80.39,80.44,5351.0,78.3348,78.364,78.3153,78.364,5351.0
2017-01-18 14:30:00,80.42,80.42,80.31,80.31,27047.0,78.3445,78.3445,78.2373,78.2373,27047.0
2017-01-18 14:35:00,80.3,80.39,80.27,80.39,12879.0,78.2276,78.3153,78.1984,78.3153,12879.0
2017-01-18 14:40:00,80.38,80.44,80.38,80.44,8857.0,78.3055,78.364,78.3055,78.364,8857.0
2017-01-18 14:45:00,80.42,80.42,80.34,80.34,11279.0,78.3445,78.3445,78.2666,78.2666,11279.0
2017-01-18 14:50:00,80.34,80.41,80.34,80.37,14890.0,78.2666,78.3348,78.2666,78.2958,14890.0
2017-01-18 14:55:00,80.37,80.41,80.34,80.36,6505.0,78.2958,78.3348,78.2666,78.286,6505.0
2017-01-18 15:00:00,80.35,80.4,80.33,80.4,8458.0,78.2763,78.325,78.2568,78.325,8458.0
2017-01-18 15:05:00,80.4,80.43,80.39,80.42,8995.0,78.325,78.3542,78.3153,78.3445,8995.0
2017-01-18 15:10:00,80.43,80.46,80.41,80.44,14289.0,78.3542,78.3835,78.3348,78.364,14289.0
2017-01-18 15:15:00,80.44,80.47,80.43,80.47,7634.0,78.364,78.3932,78.3542,78.3932,7634.0
2017-01-18 15:20:00,80.46,80.55,80.45,80.55,40764.0,78.3835,78.4711,78.3737,78.4711,40764.0
2017-01-18 15:25:00,80.55,80.56,80.46,80.48,13564.0,78.4711,78.4809,78.3835,78.4029,13564.0
2017-01-18 15:30:00,80.49,80.49,80.47,80.48,10328.0,78.4127,78.4127,78.3932,78.4029,10328.0
2017-01-18 15:35:00,80.47,80.56,80.46,80.55,10534.0,78.3932,78.4809,78.3835,78.4711,10534.0
2017-01-18 15:40:00,80.55,80.59,80.5,80.5,23112.0,78.4711,78.5101,78.4224,78.4224,23112.0
2017-01-18 15:45:00,80.5,80.58,80.5,80.51,27216.0,78.4224,78.5004,78.4224,78.4322,27216.0
2017-01-18 15:50:00,80.52,80.63,80.52,80.61,40793.0,78.4419,78.5491,78.4419,78.5296,40793.0
2017-01-18 15:55:00,80.61,80.61,80.46,80.52,133884.0,78.5296,78.5296,78.3835,78.4419,133884.0
2017-01-19 09:30:00,80.4,80.49,80.05,80.38,39621.0,78.325,78.4127,77.984,78.3055,39621.0
2017-01-19 09:35:00,80.38,80.65,80.37,80.56,9888.0,78.3055,78.5686,78.2958,78.4809,9888.0
2017-01-19 09:40:00,80.63,80.67,80.44,80.64,44629.0,78.5491,78.588,78.364,78.5588,44629.0
2017-01-19 09:45:00,80.63,80.9,80.63,80.8,30710.0,78.5491,78.8121,78.5491,78.7147,30710.0
2017-01-19 09:50:00,80.8,80.91,80.77,80.88,6600.0,78.7147,78.8218,78.6855,78.7926,6600.0
2017-01-19 09:55:00,80.86,81.34,80.85,81.34,28776.0,78.7731,79.2407,78.7634,79.2407,28776.0
2017-01-19 10:00:00,81.26,81.3,80.96,81.0,22385.0,79.1628,79.2018,78.8706,78.9095,22385.0
2017-01-19 10:05:00,80.97,81.03,80.83,80.83,33565.0,78.8803,78.9387,78.7439,78.7439,33565.0
2017-01-19 10:10:00,80.83,80.99,80.83,80.95,11807.0,78.7439,78.8998,78.7439,78.8608,11807.0
2017-01-19 10:15:00,80.95,80.97,80.66,80.68,9744.0,78.8608,78.8803,78.5783,78.5978,9744.0
2017-01-19 10:20:00,80.74,80.89,80.64,80.7,16822.0,78.6562,78.8024,78.5588,78.6173,16822.0
2017-01-19 10:25:00,80.7,80.73,80.66,80.71,8372.0,78.6173,78.6465,78.5783,78.627,8372.0
2017-01-19 10:30:00,80.71,80.72,80.61,80.61,13125.0,78.627,78.6368,78.5296,78.5296,13125.0
2017-01-19 10:35:00,80.59,80.63,80.52,80.52,9954.0,78.5101,78.5491,78.4419,78.4419,9954.0
2017-01-19 10:40:00,80.52,80.65,80.52,80.65,3720.0,78.4419,78.5686,78.4419,78.5686,3720.0
2017-01-19 10:45:00,80.64,80.74,80.59,80.72,10306.0,78.5588,78.6562,78.5101,78.6368,10306.0
2017-01-19 10:50:00,80.73,80.78,80.64,80.71,19443.0,78.6465,78.6952,78.5588,78.627,19443.0
2017-01-19 10:55:00,80.68,80.72,80.61,80.71,10234.0,78.5978,78.6368,78.5296,78.627,10234.0
2017-01-19 11:00:00,80.68,80.74,80.52,80.52,12517.0,78.5978,78.6562,78.4419,78.4419,12517.0
2017-01-19 11:05:00,80.56,80.69,80.56,80.66,6280.0,78.4809,78.6075,78.4809,78.5783,6280.0
2017-01-19 11:10:00,80.7,80.74,80.61,80.69,10155.0,78.6173,78.6562,78.5296,78.6075,10155.0
2017-01-19 11:15:00,80.7,80.73,80.61,80.61,8640.0,78.6173,78.6465,78.5296,78.5296,8640.0
2017-01-19 11:20:00,80.63,80.73,80.59,80.59,18218.0,78.5491,78.6465,78.5101,78.5101,18218.0
2017-01-19 11:25:00,80.59,80.73,80.59,80.69,16461.0,78.5101,78.6465,78.5101,78.6075,16461.0
2017-01-19 11:30:00,80.67,80.67,80.6,80.65,4400.0,78.588,78.588,78.5198,78.5686,4400.0
2017-01-19 11:35:00,80.65,80.65,80.56,80.56,8538.0,78.5686,78.5686,78.4809,78.4809,8538.0
2017-01-19 11:40:00,80.56,80.64,80.51,80.62,8300.0,78.4809,78.5588,78.4322,78.5393,8300.0
2017-01-19 11:45:00,80.61,80.68,80.53,80.66,23349.0,78.5296,78.5978,78.4517,78.5783,23349.0
2017-01-19 11:50:00,80.66,80.79,80.64,80.65,8475.0,78.5783,78.7049,78.5588,78.5686,8475.0
2017-01-19 11:55:00,80.65,80.73,80.64,80.66,6302.0,78.5686,78.6465,78.5588,78.5783,6302.0
2017-01-19 12:00:00,80.66,80.79,80.65,80.75,15983.0,78.5783,78.7049,78.5686,78.666,15983.0
2017-01-19 12:05:00,80.77,80.79,80.74,80.78,5626.0,78.6855,78.7049,78.6562,78.6952,5626.0
2017-01-19 12:10:00,80.8,80.84,80.8,80.83,2925.0,78.7147,78.7537,78.7147,78.7439,2925.0
2017-01-19 12:15:00,80.85,80.85,80.8,80.8,5283.0,78.7634,78.7634,78.7147,78.7147,5283.0
2017-01-19 12:20:00,80.81,80.87,80.79,80.79,4360.0,78.7244,78.7829,78.7049,78.7049,4360.0
2017-01-19 12:25:00,80.8,80.86,80.8,80.85,3334.0,78.7147,78.7731,78.7147,78.7634,3334.0
2017-01-19 12:30:00,80.88,80.89,80.81,80.81,4773.0,78.7926,78.8024,78.7244,78.7244,4773.0
2017-01-19 12:35:00,80.77,80.84,80.77,80.83,3350.0,78.6855,78.7537,78.6855,78.7439,3350.0
2017-01-19 12:40:00,80.81,80.9,80.8,80.9,3454.0,78.7244,78.8121,78.7147,78.8121,3454.0
2017-01-19 12:45:00,80.88,80.89,80.76,80.78,3300.0,78.7926,78.8024,78.6757,78.6952,3300.0
2017-01-19 12:50:00,80.79,80.84,80.78,80.84,6400.0,78.7049,78.7537,78.6952,78.7537,6400.0
2017-01-19 12:55:00,80.84,80.86,80.78,80.84,7227.0,78.7537,78.7731,78.6952,78.7537,7227.0
2017-01-19 13:00:00,80.83,80.86,80.79,80.85,4981.0,78.7439,78.7731,78.7049,78.7634,4981.0
2017-01-19 13:05:00,80.85,80.88,80.77,80.84,9162.0,78.7634,78.7926,78.6855,78.7537,9162.0
2017-01-19 13:10:00,80.86,80.87,80.78,80.84,15190.0,78.7731,78.7829,78.6952,78.7537,15190.0
2017-01-19 13:15:00,80.84,80.87,80.82,80.82,4037.0,78.7537,78.7829,78.7342,78.7342,4037.0
2017-01-19 13:20:00,80.83,80.85,80.77,80.78,7375.0,78.7439,78.7634,78.6855,78.6952,7375.0
2017-01-19 13:25:00,80.77,80.79,80.69,80.69,9060.0,78.6855,78.7049,78.6075,78.6075,9060.0
2017-01-19 13:30:00,80.72,80.77,80.66,80.66,9239.0,78.6368,78.6855,78.5783,78.5783,9239.0
2017-01-19 13:35:00,80.68,80.71,80.67,80.69,68671.0,78.5978,78.627,78.588,78.6075,68671.0
2017-01-19 13:40:00,80.7,80.7,80.51,80.54,14399.0,78.6173,78.6173,78.4322,78.4614,14399.0
2017-01-19 13:45:00,80.56,80.6,80.52,80.54,8600.0,78.4809,78.5198,78.4419,78.4614,8600.0
2017-01-19 13:50:00,80.53,80.66,80.52,80.63,17208.0,78.4517,78.5783,78.4419,78.5491,17208.0
2017-01-19 13:55:00,80.63,80.63,80.58,80.6,106400.0,78.5491,78.5491,78.5004,78.5198,106400.0
2017-01-19 14:00:00,80.6,80.62,80.43,80.62,117907.0,78.5198,78.5393,78.3542,78.5393,117907.0
2017-01-19 14:05:00,80.63,80.67,80.45,80.45,22348.0,78.5491,78.588,78.3737,78.3737,22348.0
2017-01-19 14:10:00,80.46,80.58,80.43,80.44,20184.0,78.3835,78.5004,78.3542,78.364,20184.0
2017-01-19 14:15:00,80.43,80.52,80.41,80.45,5999.0,78.3542,78.4419,78.3348,78.3737,5999.0
2017-01-19 14:20:00,80.45,80.53,80.41,80.53,10875.0,78.3737,78.4517,78.3348,78.4517,10875.0
2017-01-19 14:25:00,80.5,80.63,80.5,80.6,4675.0,78.4224,78.5491,78.4224,78.5198,4675.0
2017-01-19 14:30:00,80.6,80.62,80.54,80.57,10808.0,78.5198,78.5393,78.4614,78.4906,10808.0
2017-01-19 14:35:00,80.56,80.58,80.5,80.52,7625.0,78.4809,78.5004,78.4224,78.4419,7625.0
2017-01-19 14:40:00,80.51,80.54,80.48,80.52,6969.0,78.4322,78.4614,78.4029,78.4419,6969.0
2017-01-19 14:45:00,80.5,80.52,80.42,80.44,13508.0,78.4224,78.4419,78.3445,78.364,13508.0
2017-01-19 14:50:00,80.43,80.48,80.39,80.44,13352.0,78.3542,78.4029,78.3153,78.364,13352.0
2017-01-19 14:55:00,80.44,80.44,80.37,80.38,11286.0,78.364,78.364,78.2958,78.3055,11286.0
2017-01-19 15:00:00,80.38,80.4,80.31,80.37,12226.0,78.3055,78.325,78.2373,78.2958,12226.0
2017-01-19 15:05:00,80.38,80.42,80.31,80.34,30691.0,78.3055,78.3445,78.2373,78.2666,30691.0
2017-01-19 15:10:00,80.34,80.4,80.25,80.36,27490.0,78.2666,78.325,78.1789,78.286,27490.0
2017-01-19 15:15:00,80.36,80.53,80.36,80.51,7700.0,78.286,78.4517,78.286,78.4322,7700.0
2017-01-19 15:20:00,80.48,80.55,80.48,80.53,14038.0,78.4029,78.4711,78.4029,78.4517,14038.0
2017-01-19 15:25:00,80.53,80.6,80.51,80.54,15420.0,78.4517,78.5198,78.4322,78.4614,15420.0
2017-01-19 15:30:00,80.53,80.54,80.33,80.33,21933.0,78.4517,78.4614,78.2568,78.2568,21933.0
2017-01-19 15:35:00,80.32,80.35,80.28,80.31,32915.0,78.2471,78.2763,78.2081,78.2373,32915.0
2017-01-19 15:40:00,80.31,80.38,80.26,80.27,27490.0,78.2373,78.3055,78.1886,78.1984,27490.0
2017-01-19 15:45:00,80.27,80.35,80.23,80.29,36750.0,78.1984,78.2763,78.1594,78.2178,36750.0
2017-01-19 15:50:00,80.3,80.35,80.22,80.26,92933.0,78.2276,78.2763,78.1497,78.1886,92933.0
2017-01-19 15:55:00,80.27,80.45,80.27,80.37,90733.0,78.1984,78.3737,78.1984,78.2958,90733.0
2017-01-20 09:30:00,80.49,80.52,80.11,80.24,191406.0,78.4127,78.4419,78.0425,78.1691,191406.0
2017-01-20 09:35:00,80.4,80.45,80.07,80.12,27989.0,78.325,78.3737,78.0035,78.0522,27989.0
2017-01-20 09:40:00,80.14,80.21,79.93,80.01,17805.0,78.0717,78.1399,77.8671,77.9451,17805.0
2017-01-20 09:45:00,80.03,80.09,79.97,80.09,15686.0,77.9646,78.023,77.9061,78.023,15686.0
2017-01-20 09:50:00,80.1,80.16,80.04,80.07,20759.0,78.0328,78.0912,77.9743,78.0035,20759.0
2017-01-20 09:55:00,80.07,80.08,79.9,79.93,22878.0,78.0035,78.0133,77.8379,77.8671,22878.0
2017-01-20 10:00:00,79.91,79.93,79.69,79.7,22594.0,77.8477,77.8671,77.6333,77.6431,22594.0
2017-01-20 10:05:00,79.69,79.73,79.64,79.65,10348.0,77.6333,77.6723,77.5846,77.5944,10348.0
2017-01-20 10:10:00,79.67,79.89,79.66,79.82,19093.0,77.6138,77.8282,77.6041,77.76,19093.0
2017-01-20 10:15:00,79.83,79.88,79.71,79.85,9707.0,77.7697,77.8184,77.6528,77.7892,9707.0
2017-01-20 10:20:00,79.86,79.86,79.58,79.58,8187.0,77.7989,77.7989,77.5262,77.5262,8187.0
2017-01-20 10:25:00,79.59,79.61,79.48,79.48,11824.0,77.5359,77.5554,77.4288,77.4288,11824.0
2017-01-20 10:30:00,79.5,79.55,79.43,79.46,16714.0,77.4482,77.4969,77.38,77.4093,16714.0
2017-01-20 10:35:00,79.5,79.54,79.44,79.45,27381.0,77.4482,77.4872,77.3898,77.3995,27381.0
2017-01-20 10:40:00,79.46,79.46,79.31,79.37,17929.0,77.4093,77.4093,77.2631,77.3216,17929.0
2017-01-20 10:45:00,79.38,79.39,79.16,79.21,28491.0,77.3313,77.3411,77.117,77.1657,28491.0
2017-01-20 10:50:00,79.22,79.23,79.1,79.12,18610.0,77.1755,77.1852,77.0586,77.078,18610.0
2017-01-20 10:55:00,79.11,79.17,79.04,79.08,51906.0,77.0683,77.1268,77.0001,77.0391,51906.0
2017-01-20 11:00:00,79.08,79.11,79.01,79.04,25725.0,77.0391,77.0683,76.9709,77.0001,25725.0
2017-01-20 11:05:00,79.05,79.05,78.97,79.02,24153.0,77.0099,77.0099,76.9319,76.9806,24153.0
2017-01-20 11:10:00,79.03,79.03,78.96,78.99,37171.0,76.9904,76.9904,76.9222,76.9514,37171.0
2017-01-20 11:15:00,78.98,79.06,78.89,79.06,79538.0,76.9417,77.0196,76.854,77.0196,79538.0
2017-01-20 11:20:00,79.06,79.25,79.06,79.17,19507.0,77.0196,77.2047,77.0196,77.1268,19507.0
2017-01-20 11:25:00,79.19,79.24,78.98,79.0,34442.0,77.1462,77.1949,76.9417,76.9611,34442.0
2017-01-20 11:30:00,79.0,79.05,78.99,78.99,17913.0,76.9611,77.0099,76.9514,76.9514,17913.0
2017-01-20 11:35:00,78.99,79.02,78.94,78.95,42430.0,76.9514,76.9806,76.9027,76.9124,42430.0
2017-01-20 11:40:00,78.95,79.33,78.93,79.33,80349.0,76.9124,77.2826,76.8929,77.2826,80349.0
2017-01-20 11:45:00,79.36,79.44,79.35,79.35,8400.0,77.3118,77.3898,77.3021,77.3021,8400.0
2017-01-20 11:50:00,79.35,79.55,79.34,79.53,35882.0,77.3021,77.4969,77.2924,77.4775,35882.0
2017-01-20 11:55:00,79.52,79.56,79.47,79.47,9650.0,77.4677,77.5067,77.419,77.419,9650.0
2017-01-20 12:00:00,79.5,79.57,79.46,79.53,15000.0,77.4482,77.5164,77.4093,77.4775,15000.0
2017-01-20 12:05:00,79.5,79.5,79.27,79.43,17078.0,77.4482,77.4482,77.2242,77.38,17078.0
2017-01-20 12:10:00,79.41,79.44,79.22,79.28,12334.0,77.3606,77.3898,77.1755,77.2339,12334.0
2017-01-20 12:15:00,79.31,79.46,79.21,79.41,19380.0,77.2631,77.4093,77.1657,77.3606,19380.0
2017-01-20 12:20:00,79.39,79.56,79.36,79.53,60658.0,77.3411,77.5067,77.3118,77.4775,60658.0
2017-01-20 12:25:00,79.55,79.58,79.42,79.54,24854.0,77.4969,77.5262,77.3703,77.4872,24854.0
2017-01-20 12:30:00,79.52,79.54,79.37,79.45,21701.0,77.4677,77.4872,77.3216,77.3995,21701.0
2017-01-20 12:35:00,79.46,79.5,79.37,79.5,26666.0,77.4093,77.4482,77.3216,77.4482,26666.0
2017-01-20 12:40:00,79.51,79.74,79.45,79.74,12274.0,77.458,77.682,77.3995,77.682,12274.0
2017-01-20 12:45:00,79.74,79.77,79.61,79.67,20445.0,77.682,77.7113,77.5554,77.6138,20445.0
2017-01-20 12:50:00,79.67,79.78,79.63,79.65,10045.0,77.6138,77.721,77.5749,77.5944,10045.0
2017-01-20 12:55:00,79.65,79.75,79.6,79.75,11900.0,77.5944,77.6918,77.5457,77.6918,11900.0
2017-01-20 13:00:00,79.76,79.85,79.71,79.83,10036.0,77.7015,77.7892,77.6528,77.7697,10036.0
2017-01-20 13:05:00,79.83,79.86,79.78,79.86,5979.0,77.7697,77.7989,77.721,77.7989,5979.0
2017-01-20 13:10:00,79.86,79.86,79.78,79.81,6660.0,77.7989,77.7989,77.721,77.7502,6660.0
2017-01-20 13:15:00,79.84,79.91,79.82,79.89,9121.0,77.7795,77.8477,77.76,77.8282,9121.0
2017-01-20 13:20:00,79.9,79.94,79.86,79.92,26500.0,77.8379,77.8769,77.7989,77.8574,26500.0
2017-01-20 13:25:00,79.93,79.97,79.9,79.92,14415.0,77.8671,77.9061,77.8379,77.8574,14415.0
2017-01-20 13:30:00,79.93,79.98,79.9,79.91,17284.0,77.8671,77.9158,77.8379,77.8477,17284.0
2017-01-20 13:35:00,79.91,79.96,79.89,79.96,13734.0,77.8477,77.8964,77.8282,77.8964,13734.0
2017-01-20 13:40:00,79.95,79.99,79.86,79.88,41923.0,77.8866,77.9256,77.7989,77.8184,41923.0
2017-01-20 13:45:00,79.88,79.9,79.82,79.89,19200.0,77.8184,77.8379,77.76,77.8282,19200.0
2017-01-20 13:50:00,79.89,79.92,79.82,79.89,13837.0,77.8282,77.8574,77.76,77.8282,13837.0
2017-01-20 13:55:00,79.87,79.96,79.87,79.96,6490.0,77.8087,77.8964,77.8087,77.8964,6490.0
2017-01-20 14:00:00,79.95,80.0,79.93,80.0,24711.0,77.8866,77.9353,77.8671,77.9353,24711.0
2017-01-20 14:05:00,80.0,80.0,79.97,79.98,13313.0,77.9353,77.9353,77.9061,77.9158,13313.0
2017-01-20 14:10:00,79.98,80.0,79.91,79.91,19602.0,77.9158,77.9353,77.8477,77.8477,19602.0
2017-01-20 14:15:00,79.91,79.96,79.88,79.89,11700.0,77.8477,77.8964,77.8184,77.8282,11700.0
2017-01-20 14:20:00,79.89,79.89,79.8,79.83,8403.0,77.8282,77.8282,77.7405,77.7697,8403.0
2017-01-20 14:25:00,79.81,79.87,79.79,79.87,8651.0,77.7502,77.8087,77.7308,77.8087,8651.0
2017-01-20 14:30:00,79.88,79.93,79.85,79.91,12782.0,77.8184,77.8671,77.7892,77.8477,12782.0
2017-01-20 14:35:00,79.91,79.91,79.78,79.78,41700.0,77.8477,77.8477,77.721,77.721,41700.0
2017-01-20 14:40:00,79.78,79.81,79.77,79.78,16488.0,77.721,77.7502,77.7113,77.721,16488.0
2017-01-20 14:45:00,79.79,79.79,79.73,79.74,9246.0,77.7308,77.7308,77.6723,77.682,9246.0
2017-01-20 14:50:00,79.75,79.82,79.75,79.82,16069.0,77.6918,77.76,77.6918,77.76,16069.0
2017-01-20 14:55:00,79.84,79.92,79.83,79.85,9932.0,77.7795,77.8574,77.7697,77.7892,9932.0
2017-01-20 15:00:00,79.84,79.94,79.82,79.93,18379.0,77.7795,77.8769,77.76,77.8671,18379.0
2017-01-20 15:05:00,79.92,80.0,79.92,80.0,23529.0,77.8574,77.9353,77.8574,77.9353,23529.0
2017-01-20 15:10:00,80.0,80.05,79.99,80.02,24271.0,77.9353,77.984,77.9256,77.9548,24271.0
2017-01-20 15:15:00,80.01,80.02,79.88,79.89,16905.0,77.9451,77.9548,77.8184,77.8282,16905.0
2017-01-20 15:20:00,79.9,79.9,79.83,79.86,17353.0,77.8379,77.8379,77.7697,77.7989,17353.0
2017-01-20 15:25:00,79.86,79.86,79.78,79.79,21273.0,77.7989,77.7989,77.721,77.7308,21273.0
2017-01-20 15:30:00,79.8,79.86,79.76,79.86,34904.0,77.7405,77.7989,77.7015,77.7989,34904.0
2017-01-20 15:35:00,79.86,79.88,79.82,79.88,55472.0,77.7989,77.8184,77.76,77.8184,55472.0
2017-01-20 15:40:00,79.88,79.92,79.87,79.9,43857.0,77.8184,77.8574,77.8087,77.8379,43857.0
2017-01-20 15:45:00,79.91,79.98,79.89,79.95,30295.0,77.8477,77.9158,77.8282,77.8866,30295.0
2017-01-20 15:50:00,79.96,80.06,79.96,80.04,93743.0,77.8964,77.9938,77.8964,77.9743,93743.0
2017-01-20 15:55:00,80.05,80.14,80.03,80.12,198531.0,77.984,78.0717,77.9646,78.0522,198531.0
2017-01-23 09:30:00,80.05,80.17,79.7,80.0,53853.0,77.984,78.1009,77.6431,77.9353,53853.0
2017-01-23 09:35:00,80.01,80.1,79.71,79.92,30695.0,77.9451,78.0328,77.6528,77.8574,30695.0
2017-01-23 09:40:00,79.92,79.92,79.49,79.51,22158.0,77.8574,77.8574,77.4385,77.458,22158.0
2017-01-23 09:45:00,79.52,79.67,79.46,79.63,24877.0,77.4677,77.6138,77.4093,77.5749,24877.0
2017-01-23 09:50:00,79.59,79.6,79.34,79.4,33183.0,77.5359,77.5457,77.2924,77.3508,33183.0
2017-01-23 09:55:00,79.39,79.41,79.26,79.39,16022.0,77.3411,77.3606,77.2144,77.3411,16022.0
2017-01-23 10:00:00,79.33,79.44,79.28,79.33,28074.0,77.2826,77.3898,77.2339,77.2826,28074.0
2017-01-23 10:05:00,79.32,79.45,79.32,79.42,21334.0,77.2729,77.3995,77.2729,77.3703,21334.0
2017-01-23 10:10:00,79.4,79.55,79.32,79.55,32574.0,77.3508,77.4969,77.2729,77.4969,32574.0
2017-01-23 10:15:00,79.56,79.59,79.52,79.55,16159.0,77.5067,77.5359,77.4677,77.4969,16159.0
2017-01-23 10:20:00,79.56,79.73,79.55,79.71,13578.0,77.5067,77.6723,77.4969,77.6528,13578.0
2017-01-23 10:25:00,79.73,79.75,79.59,79.62,21531.0,77.6723,77.6918,77.5359,77.5651,21531.0
2017-01-23 10:30:00,79.61,79.61,79.45,79.53,15316.0,77.5554,77.5554,77.3995,77.4775,15316.0
2017-01-23 10:35:00,79.57,79.66,79.54,79.65,25743.0,77.5164,77.6041,77.4872,77.5944,25743.0
2017-01-23 10:40:00,79.66,79.86,79.66,79.84,37536.0,77.6041,77.7989,77.6041,77.7795,37536.0
2017-01-23 10:45:00,79.84,79.9,79.83,79.88,25923.0,77.7795,77.8379,77.7697,77.8184,25923.0
2017-01-23 10:50:00,79.88,79.88,79.74,79.82,25791.0,77.8184,77.8184,77.682,77.76,25791.0
2017-01-23 10:55:00,79.82,79.95,79.82,79.93,28996.0,77.76,77.8866,77.76,77.8671,28996.0
2017-01-23 11:00:00,79.93,79.93,79.85,79.88,26934.0,77.8671,77.8671,77.7892,77.8184,26934.0
2017-01-23 11:05:00,79.88,79.99,79.88,79.93,19854.0,77.8184,77.9256,77.8184,77.8671,19854.0
2017-01-23 11:10:00,79.95,80.02,79.94,79.99,17351.0,77.8866,77.9548,77.8769,77.9256,17351.0
2017-01-23 11:15:00,79.98,80.02,79.96,79.97,18513.0,77.9158,77.9548,77.8964,77.9061,18513.0
2017-01-23 11:20:00,79.97,80.0,79.89,79.9,22329.0,77.9061,77.9353,77.8282,77.8379,22329.0
2017-01-23 11:25:00,79.91,80.02,79.9,79.99,13613.0,77.8477,77.9548,77.8379,77.9256,13613.0
2017-01-23 11:30:00,80.0,80.04,79.99,80.0,28688.0,77.9353,77.9743,77.9256,77.9353,28688.0
2017-01-23 11:35:00,80.0,80.01,79.92,79.95,16714.0,77.9353,77.9451,77.8574,77.8866,16714.0
2017-01-23 11:40:00,79.97,80.04,79.96,80.04,15048.0,77.9061,77.9743,77.8964,77.9743,15048.0
2017-01-23 11:45:00,80.03,80.03,79.83,79.83,25673.0,77.9646,77.9646,77.7697,77.7697,25673.0
2017-01-23 11:50:00,79.82,79.82,79.7,79.72,22001.0,77.76,77.76,77.6431,77.6626,22001.0
2017-01-23 11:55:00,79.7,79.77,79.7,79.75,21230.0,77.6431,77.7113,77.6431,77.6918,21230.0
2017-01-23 12:00:00,79.74,79.75,79.61,79.65,23074.0,77.682,77.6918,77.5554,77.5944,23074.0
2017-01-23 12:05:00,79.65,79.74,79.62,79.7,20840.0,77.5944,77.682,77.5651,77.6431,20840.0
2017-01-23 12:10:00,79.71,79.76,79.7,79.74,11893.0,77.6528,77.7015,77.6431,77.682,11893.0
2017-01-23 12:15:00,79.75,79.83,79.72,79.83,26451.0,77.6918,77.7697,77.6626,77.7697,26451.0
2017-01-23 12:20:00,79.83,79.85,79.76,79.79,22993.0,77.7697,77.7892,77.7015,77.7308,22993.0
2017-01-23 12:25:00,79.81,79.82,79.72,79.76,15942.0,77.7502,77.76,77.6626,77.7015,15942.0
2017-01-23 12:30:00,79.74,79.77,79.7,79.74,16491.0,77.682,77.7113,77.6431,77.682,16491.0
2017-01-23 12:35:00,79.75,79.78,79.72,79.76,16991.0,77.6918,77.721,77.6626,77.7015,16991.0
2017-01-23 12:40:00,79.76,79.88,79.76,79.88,12859.0,77.7015,77.8184,77.7015,77.8184,12859.0
2017-01-23 12:45:00,79.88,79.89,79.86,79.87,10607.0,77.8184,77.8282,77.7989,77.8087,10607.0
2017-01-23 12:50:00,79.88,79.94,79.88,79.94,13711.0,77.8184,77.8769,77.8184,77.8769,13711.0
2017-01-23 12:55:00,79.95,79.96,79.93,79.94,14818.0,77.8866,77.8964,77.8671,77.8769,14818.0
2017-01-23 13:00:00,79.93,80.0,79.92,80.0,10698.0,77.8671,77.9353,77.8574,77.9353,10698.0
2017-01-23 13:05:00,79.99,80.02,79.9,79.9,25192.0,77.9256,77.9548,77.8379,77.8379,25192.0
2017-01-23 13:10:00,79.9,79.91,79.83,79.85,28257.0,77.8379,77.8477,77.7697,77.7892,28257.0
2017-01-23 13:15:00,79.86,79.86,79.84,79.85,10086.0,77.7989,77.7989,77.7795,77.7892,10086.0
2017-01-23 13:20:00,79.86,79.89,79.84,79.87,18929.0,77.7989,77.8282,77.7795,77.8087,18929.0
2017-01-23 13:25:00,79.88,79.88,79.76,79.77,30887.0,77.8184,77.8184,77.7015,77.7113,30887.0
2017-01-23 13:30:00,79.77,79.96,79.77,79.96,34300.0,77.7113,77.8964,77.7113,77.8964,34300.0
2017-01-23 13:35:00,79.94,80.0,79.87,79.91,40344.0,77.8769,77.9353,77.8087,77.8477,40344.0
2017-01-23 13:40:00,79.9,79.91,79.86,79.88,15658.0,77.8379,77.8477,77.7989,77.8184,15658.0
2017-01-23 13:45:00,79.9,79.93,79.86,79.89,14889.0,77.8379,77.8671,77.7989,77.8282,14889.0
2017-01-23 13:50:00,79.89,79.91,79.78,79.81,16191.0,77.8282,77.8477,77.721,77.7502,16191.0
2017-01-23 13:55:00,79.81,79.81,79.73,79.79,22420.0,77.7502,77.7502,77.6723,77.7308,22420.0
2017-01-23 14:00:00,79.8,79.91,79.78,79.83,41298.0,77.7405,77.8477,77.721,77.7697,41298.0
2017-01-23 14:05:00,79.83,79.84,79.74,79.74,17167.0,77.7697,77.7795,77.682,77.682,17167.0
2017-01-23 14:10:00,79.75,79.8,79.73,79.78,23841.0,77.6918,77.7405,77.6723,77.721,23841.0
2017-01-23 14:15:00,79.78,79.81,79.76,79.8,13791.0,77.721,77.7502,77.7015,77.7405,13791.0
2017-01-23 14:20:00,79.8,79.84,79.79,79.83,13814.0,77.7405,77.7795,77.7308,77.7697,13814.0
2017-01-23 14:25:00,79.84,79.85,79.76,79.79,24525.0,77.7795,77.7892,77.7015,77.7308,24525.0
2017-01-23 14:30:00,79.78,79.81,79.76,79.78,14531.0,77.721,77.7502,77.7015,77.721,14531.0
2017-01-23 14:35:00,79.78,79.79,79.74,79.74,19175.0,77.721,77.7308,77.682,77.682,19175.0
2017-01-23 14:40:00,79.75,79.75,79.7,79.75,14566.0,77.6918,77.6918,77.6431,77.6918,14566.0
2017-01-23 14:45:00,79.76,79.83,79.75,79.83,15663.0,77.7015,77.7697,77.6918,77.7697,15663.0
2017-01-23 14:50:00,79.84,79.84,79.82,79.83,13811.0,77.7795,77.7795,77.76,77.7697,13811.0
2017-01-23 14:55:00,79.84,79.88,79.83,79.86,22363.0,77.7795,77.8184,77.7697,77.7989,22363.0
2017-01-23 15:00:00,79.86,79.86,79.81,79.83,15576.0,77.7989,77.7989,77.7502,77.7697,15576.0
2017-01-23 15:05:00,79.83,79.88,79.82,79.88,26905.0,77.7697,77.8184,77.76,77.8184,26905.0
2017-01-23 15:10:00,79.89,79.93,79.86,79.87,44687.0,77.8282,77.8671,77.7989,77.8087,44687.0
2017-01-23 15:15:00,79.87,79.9,79.87,79.89,27082.0,77.8087,77.8379,77.8087,77.8282,27082.0
2017-01-23 15:20:00,79.89,80.01,79.89,79.98,51972.0,77.8282,77.9451,77.8282,77.9158,51972.0
2017-01-23 15:25:00,79.98,80.01,79.95,79.97,27774.0,77.9158,77.9451,77.8866,77.9061,27774.0
2017-01-23 15:30:00,79.98,80.0,79.96,79.99,78618.0,77.9158,77.9353,77.8964,77.9256,78618.0
2017-01-23 15:35:00,79.98,80.02,79.96,79.97,99245.0,77.9158,77.9548,77.8964,77.9061,99245.0
2017-01-23 15:40:00,79.97,79.98,79.95,79.95,32415.0,77.9061,77.9158,77.8866,77.8866,32415.0
2017-01-23 15:45:00,79.95,80.0,79.88,79.88,77709.0,77.8866,77.9353,77.8184,77.8184,77709.0
2017-01-23 15:50:00,79.88,79.88,79.8,79.82,69015.0,77.8184,77.8184,77.7405,77.76,69015.0
2017-01-23 15:55:00,79.83,79.94,79.77,79.88,143857.0,77.7697,77.8769,77.7113,77.8184,143857.0
2017-01-24 09:30:00,79.88,80.02,79.5,79.75,45821.0,77.8184,77.9548,77.4482,77.6918,45821.0
2017-01-24 09:35:00,79.88,79.98,79.79,79.79,20049.0,77.8184,77.9158,77.7308,77.7308,20049.0
2017-01-24 09:40:00,79.79,79.95,79.77,79.82,32234.0,77.7308,77.8866,77.7113,77.76,32234.0
2017-01-24 09:45:00,79.84,79.93,79.81,79.88,11900.0,77.7795,77.8671,77.7502,77.8184,11900.0
2017-01-24 09:50:00,79.88,79.92,79.73,79.8,21209.0,77.8184,77.8574,77.6723,77.7405,21209.0
2017-01-24 09:55:00,79.8,79.8,79.48,79.52,19151.0,77.7405,77.7405,77.4288,77.4677,19151.0
2017-01-24 10:00:00,79.52,79.55,79.41,79.51,18018.0,77.4677,77.4969,77.3606,77.458,18018.0
2017-01-24 10:05:00,79.5,79.52,79.46,79.52,9582.0,77.4482,77.4677,77.4093,77.4677,9582.0
2017-01-24 10:10:00,79.53,79.63,79.52,79.61,6900.0,77.4775,77.5749,77.4677,77.5554,6900.0
2017-01-24 10:15:00,79.61,79.64,79.53,79.57,27797.0,77.5554,77.5846,77.4775,77.5164,27797.0
2017-01-24 10:20:00,79.57,79.66,79.56,79.63,7894.0,77.5164,77.6041,77.5067,77.5749,7894.0
2017-01-24 10:25:00,79.65,79.93,79.62,79.78,56607.0,77.5944,77.8671,77.5651,77.721,56607.0
2017-01-24 10:30:00,79.76,79.8,79.7,79.76,17871.0,77.7015,77.7405,77.6431,77.7015,17871.0
2017-01-24 10:35:00,79.79,79.79,79.66,79.7,17409.0,77.7308,77.7308,77.6041,77.6431,17409.0
2017-01-24 10:40:00,79.69,79.82,79.66,79.72,12666.0,77.6333,77.76,77.6041,77.6626,12666.0
2017-01-24 10:45:00,79.75,79.76,79.7,79.7,16775.0,77.6918,77.7015,77.6431,77.6431,16775.0
2017-01-24 10:50:00,79.7,79.76,79.67,79.71,12372.0,77.6431,77.7015,77.6138,77.6528,12372.0
2017-01-24 10:55:00,79.7,79.74,79.68,79.7,3415.0,77.6431,77.682,77.6236,77.6431,3415.0
2017-01-24 11:00:00,79.7,79.82,79.69,79.75,21146.0,77.6431,77.76,77.6333,77.6918,21146.0
2017-01-24 11:05:00,79.76,79.8,79.71,79.75,10343.0,77.7015,77.7405,77.6528,77.6918,10343.0
2017-01-24 11:10:00,79.75,79.76,79.63,79.69,15974.0,77.6918,77.7015,77.5749,77.6333,15974.0
2017-01-24 11:15:00,79.7,79.75,79.68,79.73,11431.0,77.6431,77.6918,77.6236,77.6723,11431.0
2017-01-24 11:20:00,79.74,79.9,79.7,79.88,32950.0,77.682,77.8379,77.6431,77.8184,32950.0
2017-01-24 11:25:00,79.88,79.97,79.88,79.89,15662.0,77.8184,77.9061,77.8184,77.8282,15662.0
2017-01-24 11:30:00,79.89,79.89,79.79,79.83,12470.0,77.8282,77.8282,77.7308,77.7697,12470.0
2017-01-24 11:35:00,79.84,80.05,79.83,80.05,14434.0,77.7795,77.984,77.7697,77.984,14434.0
2017-01-24 11:40:00,80.06,80.08,79.99,80.02,20438.0,77.9938,78.0133,77.9256,77.9548,20438.0
2017-01-24 11:45:00,80.04,80.06,79.99,80.04,8074.0,77.9743,77.9938,77.9256,77.9743,8074.0
2017-01-24 11:50:00,80.04,80.04,80.0,80.01,4935.0,77.9743,77.9743,77.9353,77.9451,4935.0
2017-01-24 11:55:00,80.01,80.02,79.95,80.01,17212.0,77.9451,77.9548,77.8866,77.9451,17212.0
2017-01-24 12:00:00,80.01,80.04,79.96,79.96,11787.0,77.9451,77.9743,77.8964,77.8964,11787.0
2017-01-24 12:05:00,79.97,80.01,79.96,80.0,21008.0,77.9061,77.9451,77.8964,77.9353,21008.0
2017-01-24 12:10:00,80.0,80.1,79.98,80.08,6898.0,77.9353,78.0328,77.9158,78.0133,6898.0
2017-01-24 12:15:00,80.09,80.13,80.06,80.1,6236.0,78.023,78.062,77.9938,78.0328,6236.0
2017-01-24 12:20:00,80.1,80.1,80.02,80.05,6427.0,78.0328,78.0328,77.9548,77.984,6427.0
2017-01-24 12:25:00,80.06,80.14,80.06,80.12,3878.0,77.9938,78.0717,77.9938,78.0522,3878.0
2017-01-24 12:30:00,80.14,80.16,80.12,80.15,4317.0,78.0717,78.0912,78.0522,78.0815,4317.0
2017-01-24 12:35:00,80.16,80.16,80.07,80.08,8512.0,78.0912,78.0912,78.0035,78.0133,8512.0
2017-01-24 12:40:00,80.08,80.13,80.08,80.11,6185.0,78.0133,78.062,78.0133,78.0425,6185.0
2017-01-24 12:45:00,80.1,80.12,80.09,80.11,5525.0,78.0328,78.0522,78.023,78.0425,5525.0
2017-01-24 12:50:00,80.1,80.15,80.1,80.1,13269.0,78.0328,78.0815,78.0328,78.0328,13269.0
2017-01-24 12:55:00,80.11,80.12,80.08,80.11,24782.0,78.0425,78.0522,78.0133,78.0425,24782.0
2017-01-24 13:00:00,80.09,80.16,80.09,80.11,15326.0,78.023,78.0912,78.023,78.0425,15326.0
2017-01-24 13:05:00,80.11,80.33,80.11,80.29,23047.0,78.0425,78.2568,78.0425,78.2178,23047.0
2017-01-24 13:10:00,80.32,80.41,80.3,80.36,13065.0,78.2471,78.3348,78.2276,78.286,13065.0
2017-01-24 13:15:00,80.36,80.42,80.33,80.42,6965.0,78.286,78.3445,78.2568,78.3445,6965.0
2017-01-24 13:20:00,80.43,80.43,80.35,80.38,9553.0,78.3542,78.3542,78.2763,78.3055,9553.0
2017-01-24 13:25:00,80.39,80.48,80.37,80.46,7909.0,78.3153,78.4029,78.2958,78.3835,7909.0
2017-01-24 13:30:00,80.45,80.52,80.44,80.48,18108.0,78.3737,78.4419,78.364,78.4029,18108.0
2017-01-24 13:35:00,80.49,80.49,80.38,80.42,11485.0,78.4127,78.4127,78.3055,78.3445,11485.0
2017-01-24 13:40:00,80.41,80.5,80.41,80.48,9477.0,78.3348,78.4224,78.3348,78.4029,9477.0
2017-01-24 13:45:00,80.47,80.52,80.45,80.52,8366.0,78.3932,78.4419,78.3737,78.4419,8366.0
2017-01-24 13:50:00,80.51,80.58,80.49,80.58,4050.0,78.4322,78.5004,78.4127,78.5004,4050.0
2017-01-24 13:55:00,80.55,80.57,80.51,80.54,6844.0,78.4711,78.4906,78.4322,78.4614,6844.0
2017-01-24 14:00:00,80.54,80.61,80.51,80.59,8848.0,78.4614,78.5296,78.4322,78.5101,8848.0
2017-01-24 14:05:00,80.58,80.66,80.58,80.65,7674.0,78.5004,78.5783,78.5004,78.5686,7674.0
2017-01-24 14:10:00,80.65,80.65,80.52,80.52,8442.0,78.5686,78.5686,78.4419,78.4419,8442.0
2017-01-24 14:15:00,80.55,80.59,80.49,80.54,12659.0,78.4711,78.5101,78.4127,78.4614,12659.0
2017-01-24 14:20:00,80.55,80.55,80.48,80.49,6100.0,78.4711,78.4711,78.4029,78.4127,6100.0
2017-01-24 14:25:00,80.48,80.53,80.45,80.45,41229.0,78.4029,78.4517,78.3737,78.3737,41229.0
2017-01-24 14:30:00,80.45,80.58,80.44,80.58,14638.0,78.3737,78.5004,78.364,78.5004,14638.0
2017-01-24 14:35:00,80.56,80.59,80.53,80.59,7800.0,78.4809,78.5101,78.4517,78.5101,7800.0
2017-01-24 14:40:00,80.58,80.66,80.56,80.62,19241.0,78.5004,78.5783,78.4809,78.5393,19241.0
2017-01-24 14:45:00,80.62,80.67,80.62,80.66,18186.0,78.5393,78.588,78.5393,78.5783,18186.0
2017-01-24 14:50:00,80.67,80.72,80.67,80.68,20721.0,78.588,78.6368,78.588,78.5978,20721.0
2017-01-24 14:55:00,80.68,80.72,80.66,80.68,10079.0,78.5978,78.6368,78.5783,78.5978,10079.0
2017-01-24 15:00:00,80.69,80.78,80.67,80.74,27423.0,78.6075,78.6952,78.588,78.6562,27423.0
2017-01-24 15:05:00,80.74,80.78,80.69,80.75,87972.0,78.6562,78.6952,78.6075,78.666,87972.0
2017-01-24 15:10:00,80.75,80.8,80.74,80.77,77106.0,78.666,78.7147,78.6562,78.6855,77106.0
2017-01-24 15:15:00,80.77,80.78,80.69,80.74,30800.0,78.6855,78.6952,78.6075,78.6562,30800.0
2017-01-24 15:20:00,80.73,80.76,80.71,80.71,21616.0,78.6465,78.6757,78.627,78.627,21616.0
2017-01-24 15:25:00,80.71,80.75,80.71,80.75,7601.0,78.627,78.666,78.627,78.666,7601.0
2017-01-24 15:30:00,80.74,80.76,80.69,80.73,35802.0,78.6562,78.6757,78.6075,78.6465,35802.0
2017-01-24 15:35:00,80.73,80.74,80.68,80.7,48995.0,78.6465,78.6562,78.5978,78.6173,48995.0
2017-01-24 15:40:00,80.71,80.71,80.62,80.64,32322.0,78.627,78.627,78.5393,78.5588,32322.0
2017-01-24 15:45:00,80.64,80.7,80.6,80.7,23437.0,78.5588,78.6173,78.5198,78.6173,23437.0
2017-01-24 15:50:00,80.71,80.73,80.61,80.62,36493.0,78.627,78.6465,78.5296,78.5393,36493.0
2017-01-24 15:55:00,80.61,80.62,80.45,80.5,148116.0,78.5296,78.5393,78.3737,78.4224,148116.0
2017-01-25 09:30:00,80.85,81.15,80.56,81.14,34993.0,78.7634,79.0557,78.4809,79.0459,34993.0
2017-01-25 09:35:00,81.11,81.2,80.87,81.02,35600.0,79.0167,79.1044,78.7829,78.929,35600.0
2017-01-25 09:40:00,81.05,81.06,80.89,80.99,16913.0,78.9582,78.968,78.8024,78.8998,16913.0
2017-01-25 09:45:00,80.97,81.11,80.96,81.0,28749.0,78.8803,79.0167,78.8706,78.9095,28749.0
2017-01-25 09:50:00,80.97,81.02,80.95,81.0,11967.0,78.8803,78.929,78.8608,78.9095,11967.0
2017-01-25 09:55:00,81.0,81.14,80.96,81.08,31059.0,78.9095,79.0459,78.8706,78.9875,31059.0
2017-01-25 10:00:00,81.11,81.14,80.98,80.98,19851.0,79.0167,79.0459,78.89,78.89,19851.0
2017-01-25 10:05:00,81.02,81.15,80.99,81.14,13678.0,78.929,79.0557,78.8998,79.0459,13678.0
2017-01-25 10:10:00,81.14,81.17,81.02,81.08,17465.0,79.0459,79.0751,78.929,78.9875,17465.0
2017-01-25 10:15:00,81.08,81.08,80.87,80.89,47402.0,78.9875,78.9875,78.7829,78.8024,47402.0
2017-01-25 10:20:00,80.88,80.9,80.68,80.69,18081.0,78.7926,78.8121,78.5978,78.6075,18081.0
2017-01-25 10:25:00,80.69,80.71,80.52,80.57,13739.0,78.6075,78.627,78.4419,78.4906,13739.0
2017-01-25 10:30:00,80.59,80.67,80.58,80.65,15119.0,78.5101,78.588,78.5004,78.5686,15119.0
2017-01-25 10:35:00,80.65,80.81,80.65,80.81,12811.0,78.5686,78.7244,78.5686,78.7244,12811.0
2017-01-25 10:40:00,80.79,80.92,80.79,80.92,11557.0,78.7049,78.8316,78.7049,78.8316,11557.0
2017-01-25 10:45:00,80.94,81.02,80.86,81.0,23947.0,78.8511,78.929,78.7731,78.9095,23947.0
2017-01-25 10:50:00,81.01,81.09,80.97,81.07,7102.0,78.9193,78.9972,78.8803,78.9777,7102.0
2017-01-25 10:55:00,81.09,81.17,81.03,81.06,163179.0,78.9972,79.0751,78.9387,78.968,163179.0
2017-01-25 11:00:00,81.07,81.17,80.98,81.15,32462.0,78.9777,79.0751,78.89,79.0557,32462.0
2017-01-25 11:05:00,81.16,81.18,81.11,81.18,55751.0,79.0654,79.0849,79.0167,79.0849,55751.0
2017-01-25 11:10:00,81.19,81.2,81.07,81.09,17400.0,79.0946,79.1044,78.9777,78.9972,17400.0
2017-01-25 11:15:00,81.1,81.13,81.04,81.11,16451.0,79.0069,79.0362,78.9485,79.0167,16451.0
2017-01-25 11:20:00,81.12,81.18,81.11,81.16,14054.0,79.0264,79.0849,79.0167,79.0654,14054.0
2017-01-25 11:25:00,81.18,81.22,81.14,81.17,25171.0,79.0849,79.1238,79.0459,79.0751,25171.0
2017-01-25 11:30:00,81.17,81.18,81.03,81.05,26157.0,79.0751,79.0849,78.9387,78.9582,26157.0
2017-01-25 11:35:00,81.05,81.06,80.98,81.01,17380.0,78.9582,78.968,78.89,78.9193,17380.0
2017-01-25 11:40:00,81.01,81.02,80.96,80.98,8902.0,78.9193,78.929,78.8706,78.89,8902.0
2017-01-25 11:45:00,81.0,81.02,80.88,80.99,35161.0,78.9095,78.929,78.7926,78.8998,35161.0
2017-01-25 11:50:00,80.99,81.04,80.99,81.04,4068.0,78.8998,78.9485,78.8998,78.9485,4068.0
2017-01-25 11:55:00,81.01,81.06,81.01,81.04,6704.0,78.9193,78.968,78.9193,78.9485,6704.0
2017-01-25 12:00:00,81.05,81.11,81.04,81.1,7974.0,78.9582,79.0167,78.9485,79.0069,7974.0
2017-01-25 12:05:00,81.1,81.11,81.07,81.07,7683.0,79.0069,79.0167,78.9777,78.9777,7683.0
2017-01-25 12:10:00,81.08,81.08,81.01,81.02,7708.0,78.9875,78.9875,78.9193,78.929,7708.0
2017-01-25 12:15:00,81.03,81.03,80.95,80.95,13482.0,78.9387,78.9387,78.8608,78.8608,13482.0
2017-01-25 12:20:00,80.96,81.01,80.96,80.99,12733.0,78.8706,78.9193,78.8706,78.8998,12733.0
2017-01-25 12:25:00,80.98,81.05,80.97,81.05,7568.0,78.89,78.9582,78.8803,78.9582,7568.0
2017-01-25 12:30:00,81.05,81.06,81.01,81.01,4471.0,78.9582,78.968,78.9193,78.9193,4471.0
2017-01-25 12:35:00,81.03,81.03,80.99,81.0,5415.0,78.9387,78.9387,78.8998,78.9095,5415.0
2017-01-25 12:40:00,81.0,81.0,80.95,80.95,13566.0,78.9095,78.9095,78.8608,78.8608,13566.0
2017-01-25 12:45:00,80.95,81.01,80.95,81.01,25323.0,78.8608,78.9193,78.8608,78.9193,25323.0
2017-01-25 12:50:00,80.99,81.07,80.97,81.07,11390.0,78.8998,78.9777,78.8803,78.9777,11390.0
2017-01-25 12:55:00,81.04,81.07,81.03,81.06,4000.0,78.9485,78.9777,78.9387,78.968,4000.0
2017-01-25 13:00:00,81.07,81.15,81.06,81.15,85846.0,78.9777,79.0557,78.968,79.0557,85846.0
2017-01-25 13:05:00,81.14,81.19,81.14,81.16,5193.0,79.0459,79.0946,79.0459,79.0654,5193.0
2017-01-25 13:10:00,81.16,81.24,81.15,81.23,50317.0,79.0654,79.1433,79.0557,79.1336,50317.0
2017-01-25 13:15:00,81.21,81.26,81.21,81.24,46642.0,79.1141,79.1628,79.1141,79.1433,46642.0
2017-01-25 13:20:00,81.24,81.28,81.23,81.26,34262.0,79.1433,79.1823,79.1336,79.1628,34262.0
2017-01-25 13:25:00,81.24,81.27,81.2,81.22,11039.0,79.1433,79.1726,79.1044,79.1238,11039.0
2017-01-25 13:30:00,81.24,81.28,81.2,81.21,15238.0,79.1433,79.1823,79.1044,79.1141,15238.0
2017-01-25 13:35:00,81.23,81.23,81.17,81.22,32709.0,79.1336,79.1336,79.0751,79.1238,32709.0
2017-01-25 13:40:00,81.25,81.29,81.22,81.26,55214.0,79.1531,79.192,79.1238,79.1628,55214.0
2017-01-25 13:45:00,81.25,81.26,81.14,81.18,12945.0,79.1531,79.1628,79.0459,79.0849,12945.0
2017-01-25 13:50:00,81.17,81.2,81.12,81.13,19865.0,79.0751,79.1044,79.0264,79.0362,19865.0
2017-01-25 13:55:00,81.12,81.13,81.05,81.05,13797.0,79.0264,79.0362,78.9582,78.9582,13797.0
2017-01-25 14:00:00,81.07,81.1,81.05,81.05,9778.0,78.9777,79.0069,78.9582,78.9582,9778.0
2017-01-25 14:05:00,81.06,81.14,81.06,81.14,6600.0,78.968,79.0459,78.968,79.0459,6600.0
2017-01-25 14:10:00,81.13,81.15,81.12,81.13,10662.0,79.0362,79.0557,79.0264,79.0362,10662.0
2017-01-25 14:15:00,81.13,81.16,81.12,81.16,13223.0,79.0362,79.0654,79.0264,79.0654,13223.0
2017-01-25 14:20:00,81.17,81.19,81.14,81.19,18134.0,79.0751,79.0946,79.0459,79.0946,18134.0
2017-01-25 14:25:00,81.18,81.2,81.1,81.12,17725.0,79.0849,79.1044,79.0069,79.0264,17725.0
2017-01-25 14:30:00,81.13,81.24,81.12,81.22,22906.0,79.0362,79.1433,79.0264,79.1238,22906.0
2017-01-25 14:35:00,81.23,81.28,81.2,81.27,52484.0,79.1336,79.1823,79.1044,79.1726,52484.0
2017-01-25 14:40:00,81.26,81.26,81.18,81.21,32308.0,79.1628,79.1628,79.0849,79.1141,32308.0
2017-01-25 14:45:00,81.22,81.27,81.22,81.25,16469.0,79.1238,79.1726,79.1238,79.1531,16469.0
2017-01-25 14:50:00,81.26,81.26,81.2,81.25,30917.0,79.1628,79.1628,79.1044,79.1531,30917.0
2017-01-25 14:55:00,81.25,81.26,81.23,81.25,14455.0,79.1531,79.1628,79.1336,79.1531,14455.0
2017-01-25 15:00:00,81.25,81.3,81.23,81.29,26259.0,79.1531,79.2018,79.1336,79.192,26259.0
2017-01-25 15:05:00,81.29,81.32,81.26,81.27,22356.0,79.192,79.2213,79.1628,79.1726,22356.0
2017-01-25 15:10:00,81.26,81.31,81.26,81.31,16034.0,79.1628,79.2115,79.1628,79.2115,16034.0
2017-01-25 15:15:00,81.31,81.34,81.23,81.24,43775.0,79.2115,79.2407,79.1336,79.1433,43775.0
2017-01-25 15:20:00,81.25,81.4,81.24,81.4,37589.0,79.1531,79.2992,79.1433,79.2992,37589.0
2017-01-25 15:25:00,81.4,81.44,81.35,81.44,35639.0,79.2992,79.3382,79.2505,79.3382,35639.0
2017-01-25 15:30:00,81.44,81.44,81.37,81.39,54847.0,79.3382,79.3382,79.27,79.2895,54847.0
2017-01-25 15:35:00,81.4,81.42,81.38,81.39,71504.0,79.2992,79.3187,79.2797,79.2895,71504.0
2017-01-25 15:40:00,81.4,81.45,81.37,81.45,51536.0,79.2992,79.3479,79.27,79.3479,51536.0
2017-01-25 15:45:00,81.45,81.5,81.43,81.49,81165.0,79.3479,79.3966,79.3284,79.3869,81165.0
2017-01-25 15:50:00,81.48,81.58,81.43,81.56,121559.0,79.3771,79.4746,79.3284,79.4551,121559.0
2017-01-25 15:55:00,81.57,81.59,81.43,81.48,172204.0,79.4648,79.4843,79.3284,79.3771,172204.0
2017-01-26 09:30:00,81.56,81.8,81.38,81.49,115285.0,79.4551,79.6889,79.2797,79.3869,115285.0
2017-01-26 09:35:00,81.41,81.61,81.33,81.46,32439.0,79.3089,79.5038,79.231,79.3577,32439.0
2017-01-26 09:40:00,81.48,81.51,81.22,81.46,10702.0,79.3771,79.4064,79.1238,79.3577,10702.0
2017-01-26 09:45:00,81.43,81.52,81.3,81.48,25299.0,79.3284,79.4161,79.2018,79.3771,25299.0
2017-01-26 09:50:00,81.5,81.58,81.48,81.56,13407.0,79.3966,79.4746,79.3771,79.4551,13407.0
2017-01-26 09:55:00,81.56,81.59,81.46,81.52,12309.0,79.4551,79.4843,79.3577,79.4161,12309.0
2017-01-26 10:00:00,81.5,81.5,81.36,81.43,16717.0,79.3966,79.3966,79.2602,79.3284,16717.0
2017-01-26 10:05:00,81.42,81.53,81.35,81.52,14363.0,79.3187,79.4258,79.2505,79.4161,14363.0
2017-01-26 10:10:00,81.55,81.69,81.5,81.54,17721.0,79.4453,79.5817,79.3966,79.4356,17721.0
2017-01-26 10:15:00,81.52,81.55,81.34,81.38,11957.0,79.4161,79.4453,79.2407,79.2797,11957.0
2017-01-26 10:20:00,81.37,81.42,81.27,81.32,6200.0,79.27,79.3187,79.1726,79.2213,6200.0
2017-01-26 10:25:00,81.27,81.35,81.16,81.23,12891.0,79.1726,79.2505,79.0654,79.1336,12891.0
2017-01-26 10:30:00,81.2,81.36,81.19,81.21,16397.0,79.1044,79.2602,79.0946,79.1141,16397.0
2017-01-26 10:35:00,81.21,81.39,81.1,81.34,15372.0,79.1141,79.2895,79.0069,79.2407,15372.0
2017-01-26 10:40:00,81.34,81.38,81.27,81.29,15407.0,79.2407,79.2797,79.1726,79.192,15407.0
2017-01-26 10:45:00,81.29,81.29,81.22,81.29,18154.0,79.192,79.192,79.1238,79.192,18154.0
2017-01-26 10:50:00,81.29,81.31,81.22,81.24,6601.0,79.192,79.2115,79.1238,79.1433,6601.0
2017-01-26 10:55:00,81.24,81.26,81.15,81.21,22460.0,79.1433,79.1628,79.0557,79.1141,22460.0
2017-01-26 11:00:00,81.2,81.27,81.1,81.12,29120.0,79.1044,79.1726,79.0069,79.0264,29120.0
2017-01-26 11:05:00,81.14,81.21,81.13,81.21,11136.0,79.0459,79.1141,79.0362,79.1141,11136.0
2017-01-26 11:10:00,81.22,81.33,81.21,81.33,17181.0,79.1238,79.231,79.1141,79.231,17181.0
2017-01-26 11:15:00,81.33,81.39,81.26,81.27,15545.0,79.231,79.2895,79.1628,79.1726,15545.0
2017-01-26 11:20:00,81.29,81.41,81.28,81.38,12235.0,79.192,79.3089,79.1823,79.2797,12235.0
2017-01-26 11:25:00,81.38,81.45,81.37,81.44,15957.0,79.2797,79.3479,79.27,79.3382,15957.0
2017-01-26 11:30:00,81.44,81.47,81.42,81.45,7651.0,79.3382,79.3674,79.3187,79.3479,7651.0
2017-01-26 11:35:00,81.45,81.46,81.38,81.38,21156.0,79.3479,79.3577,79.2797,79.2797,21156.0
2017-01-26 11:40:00,81.39,81.54,81.34,81.51,26287.0,79.2895,79.4356,79.2407,79.4064,26287.0
2017-01-26 11:45:00,81.51,81.54,81.45,81.49,41365.0,79.4064,79.4356,79.3479,79.3869,41365.0
2017-01-26 11:50:00,81.47,81.51,81.45,81.49,33683.0,79.3674,79.4064,79.3479,79.3869,33683.0
2017-01-26 11:55:00,81.49,81.52,81.45,81.52,24870.0,79.3869,79.4161,79.3479,79.4161,24870.0
2017-01-26 12:00:00,81.51,81.54,81.48,81.52,31167.0,79.4064,79.4356,79.3771,79.4161,31167.0
2017-01-26 12:05:00,81.52,81.63,81.49,81.6,12538.0,79.4161,79.5233,79.3869,79.494,12538.0
2017-01-26 12:10:00,81.61,81.68,81.61,81.68,15056.0,79.5038,79.572,79.5038,79.572,15056.0
2017-01-26 12:15:00,81.67,81.71,81.65,81.66,10690.0,79.5622,79.6012,79.5427,79.5525,10690.0
2017-01-26 12:20:00,81.68,81.69,81.62,81.62,9631.0,79.572,79.5817,79.5135,79.5135,9631.0
2017-01-26 12:25:00,81.64,81.7,81.63,81.64,10399.0,79.533,79.5915,79.5233,79.533,10399.0
2017-01-26 12:30:00,81.63,81.65,81.57,81.58,10800.0,79.5233,79.5427,79.4648,79.4746,10800.0
2017-01-26 12:35:00,81.55,81.55,81.48,81.5,9903.0,79.4453,79.4453,79.3771,79.3966,9903.0
2017-01-26 12:40:00,81.5,81.51,81.44,81.45,5595.0,79.3966,79.4064,79.3382,79.3479,5595.0
2017-01-26 12:45:00,81.45,81.47,81.31,81.31,10881.0,79.3479,79.3674,79.2115,79.2115,10881.0
2017-01-26 12:50:00,81.32,81.35,81.27,81.27,13404.0,79.2213,79.2505,79.1726,79.1726,13404.0
2017-01-26 12:55:00,81.31,81.37,81.29,81.34,25253.0,79.2115,79.27,79.192,79.2407,25253.0
2017-01-26 13:00:00,81.36,81.36,81.27,81.29,20400.0,79.2602,79.2602,79.1726,79.192,20400.0
2017-01-26 13:05:00,81.3,81.35,81.28,81.33,12700.0,79.2018,79.2505,79.1823,79.231,12700.0
2017-01-26 13:10:00,81.34,81.37,81.3,81.32,13513.0,79.2407,79.27,79.2018,79.2213,13513.0
2017-01-26 13:15:00,81.29,81.35,81.25,81.29,17363.0,79.192,79.2505,79.1531,79.192,17363.0
2017-01-26 13:20:00,81.3,81.32,81.25,81.31,12228.0,79.2018,79.2213,79.1531,79.2115,12228.0
2017-01-26 13:25:00,81.32,81.35,81.28,81.28,6666.0,79.2213,79.2505,79.1823,79.1823,6666.0
2017-01-26 13:30:00,81.31,81.37,81.25,81.37,12863.0,79.2115,79.27,79.1531,79.27,12863.0
2017-01-26 13:35:00,81.37,81.41,81.32,81.36,6574.0,79.27,79.3089,79.2213,79.2602,6574.0
2017-01-26 13:40:00,81.33,81.37,81.31,81.35,11747.0,79.231,79.27,79.2115,79.2505,11747.0
2017-01-26 13:45:00,81.34,81.43,81.34,81.43,7634.0,79.2407,79.3284,79.2407,79.3284,7634.0
2017-01-26 13:50:00,81.45,81.48,81.43,81.44,6743.0,79.3479,79.3771,79.3284,79.3382,6743.0
2017-01-26 13:55:00,81.45,81.46,81.41,81.41,8100.0,79.3479,79.3577,79.3089,79.3089,8100.0
2017-01-26 14:00:00,81.43,81.5,81.42,81.46,16580.0,79.3284,79.3966,79.3187,79.3577,16580.0
2017-01-26 14:05:00,81.46,81.54,81.45,81.52,14798.0,79.3577,79.4356,79.3479,79.4161,14798.0
2017-01-26 14:10:00,81.52,81.53,81.48,81.49,8789.0,79.4161,79.4258,79.3771,79.3869,8789.0
2017-01-26 14:15:00,81.48,81.53,81.47,81.52,11000.0,79.3771,79.4258,79.3674,79.4161,11000.0
2017-01-26 14:20:00,81.51,81.6,81.49,81.59,20184.0,79.4064,79.494,79.3869,79.4843,20184.0
2017-01-26 14:25:00,81.6,81.67,81.59,81.67,12047.0,79.494,79.5622,79.4843,79.5622,12047.0
2017-01-26 14:30:00,81.67,81.68,81.59,81.61,11644.0,79.5622,79.572,79.4843,79.5038,11644.0
2017-01-26 14:35:00,81.61,81.81,81.61,81.81,17221.0,79.5038,79.6986,79.5038,79.6986,17221.0
2017-01-26 14:40:00,81.82,81.87,81.76,81.79,16592.0,79.7084,79.7571,79.6499,79.6791,16592.0
2017-01-26 14:45:00,81.8,81.84,81.78,81.82,12298.0,79.6889,79.7278,79.6694,79.7084,12298.0
2017-01-26 14:50:00,81.83,81.84,81.73,81.77,14395.0,79.7181,79.7278,79.6207,79.6597,14395.0
2017-01-26 14:55:00,81.76,81.8,81.7,81.76,15615.0,79.6499,79.6889,79.5915,79.6499,15615.0
2017-01-26 15:00:00,81.75,81.79,81.7,81.76,21115.0,79.6402,79.6791,79.5915,79.6499,21115.0
2017-01-26 15:05:00,81.75,81.77,81.66,81.72,21015.0,79.6402,79.6597,79.5525,79.6109,21015.0
2017-01-26 15:10:00,81.71,81.77,81.67,81.75,19001.0,79.6012,79.6597,79.5622,79.6402,19001.0
2017-01-26 15:15:00,81.75,81.77,81.74,81.75,11301.0,79.6402,79.6597,79.6304,79.6402,11301.0
2017-01-26 15:20:00,81.74,81.74,81.54,81.58,31138.0,79.6304,79.6304,79.4356,79.4746,31138.0
2017-01-26 15:25:00,81.59,81.69,81.59,81.66,12896.0,79.4843,79.5817,79.4843,79.5525,12896.0
2017-01-26 15:30:00,81.68,81.77,81.66,81.77,22836.0,79.572,79.6597,79.5525,79.6597,22836.0
2017-01-26 15:35:00,81.76,81.79,81.71,81.75,43588.0,79.6499,79.6791,79.6012,79.6402,43588.0
2017-01-26 15:40:00,81.75,81.77,81.63,81.65,31315.0,79.6402,79.6597,79.5233,79.5427,31315.0
2017-01-26 15:45:00,81.66,81.76,81.65,81.73,30345.0,79.5525,79.6499,79.5427,79.6207,30345.0
2017-01-26 15:50:00,81.72,81.77,81.65,81.75,64940.0,79.6109,79.6597,79.5427,79.6402,64940.0
2017-01-26 15:55:00,81.75,81.76,81.7,81.7,103556.0,79.6402,79.6499,79.5915,79.5915,103556.0
2017-01-27 09:30:00,82.0,82.4,81.86,82.4,77171.0,79.8837,80.2734,79.7473,80.2734,77171.0
2017-01-27 09:35:00,82.45,82.83,82.41,82.56,55736.0,80.3221,80.6923,80.2831,80.4293,55736.0
2017-01-27 09:40:00,82.52,82.62,82.29,82.62,71435.0,80.3903,80.4877,80.1662,80.4877,71435.0
2017-01-27 09:45:00,82.63,82.82,82.51,82.73,54574.0,80.4975,80.6826,80.3806,80.5949,54574.0
2017-01-27 09:50:00,82.74,82.85,82.61,82.7,18010.0,80.6046,80.7118,80.478,80.5656,18010.0
2017-01-27 09:55:00,82.69,82.73,82.5,82.54,17338.0,80.5559,80.5949,80.3708,80.4098,17338.0
2017-01-27 10:00:00,82.54,82.61,82.47,82.49,19897.0,80.4098,80.478,80.3416,80.3611,19897.0
2017-01-27 10:05:00,82.49,82.57,82.38,82.57,10231.0,80.3611,80.439,80.2539,80.439,10231.0
2017-01-27 10:10:00,82.56,82.62,82.5,82.55,30239.0,80.4293,80.4877,80.3708,80.4195,30239.0
2017-01-27 10:15:00,82.53,82.58,82.46,82.56,44477.0,80.4,80.4487,80.3318,80.4293,44477.0
2017-01-27 10:20:00,82.53,82.63,82.47,82.6,17601.0,80.4,80.4975,80.3416,80.4682,17601.0
2017-01-27 10:25:00,82.63,82.63,82.46,82.5,34664.0,80.4975,80.4975,80.3318,80.3708,34664.0
2017-01-27 10:30:00,82.45,82.55,82.45,82.51,15184.0,80.3221,80.4195,80.3221,80.3806,15184.0
2017-01-27 10:35:00,82.53,82.56,82.42,82.43,8056.0,80.4,80.4293,80.2929,80.3026,8056.0
2017-01-27 10:40:00,82.4,82.55,82.4,82.55,6097.0,80.2734,80.4195,80.2734,80.4195,6097.0
2017-01-27 10:45:00,82.52,82.55,82.42,82.43,10520.0,80.3903,80.4195,80.2929,80.3026,10520.0
2017-01-27 10:50:00,82.44,82.49,82.4,82.44,13295.0,80.3124,80.3611,80.2734,80.3124,13295.0
2017-01-27 10:55:00,82.42,82.48,82.39,82.39,50103.0,80.2929,80.3513,80.2637,80.2637,50103.0
2017-01-27 11:00:00,82.38,82.47,82.38,82.4,10100.0,80.2539,80.3416,80.2539,80.2734,10100.0
2017-01-27 11:05:00,82.4,82.54,82.34,82.52,10496.0,80.2734,80.4098,80.2149,80.3903,10496.0
2017-01-27 11:10:00,82.52,82.65,82.5,82.64,11096.0,80.3903,80.5169,80.3708,80.5072,11096.0
2017-01-27 11:15:00,82.64,82.65,82.53,82.56,6429.0,80.5072,80.5169,80.4,80.4293,6429.0
2017-01-27 11:20:00,82.54,82.55,82.45,82.5,5905.0,80.4098,80.4195,80.3221,80.3708,5905.0
2017-01-27 11:25:00,82.51,82.62,82.51,82.62,10081.0,80.3806,80.4877,80.3806,80.4877,10081.0
2017-01-27 11:30:00,82.59,82.62,82.42,82.43,6135.0,80.4585,80.4877,80.2929,80.3026,6135.0
2017-01-27 11:35:00,82.44,82.54,82.44,82.53,5600.0,80.3124,80.4098,80.3124,80.4,5600.0
2017-01-27 11:40:00,82.53,82.53,82.39,82.4,8463.0,80.4,80.4,80.2637,80.2734,8463.0
2017-01-27 11:45:00,82.43,82.44,82.32,82.43,7601.0,80.3026,80.3124,80.1955,80.3026,7601.0
2017-01-27 11:50:00,82.43,82.44,82.32,82.43,24160.0,80.3026,80.3124,80.1955,80.3026,24160.0
2017-01-27 11:55:00,82.44,82.45,82.24,82.28,18692.0,80.3124,80.3221,80.1175,80.1565,18692.0
2017-01-27 12:00:00,82.28,82.48,82.25,82.46,23414.0,80.1565,80.3513,80.1273,80.3318,23414.0
2017-01-27 12:05:00,82.46,82.54,82.42,82.51,15014.0,80.3318,80.4098,80.2929,80.3806,15014.0
2017-01-27 12:10:00,82.49,82.55,82.49,82.51,12729.0,80.3611,80.4195,80.3611,80.3806,12729.0
2017-01-27 12:15:00,82.51,82.52,82.49,82.49,6100.0,80.3806,80.3903,80.3611,80.3611,6100.0
2017-01-27 12:20:00,82.49,82.63,82.49,82.58,12226.0,80.3611,80.4975,80.3611,80.4487,12226.0
2017-01-27 12:25:00,82.59,82.6,82.51,82.52,6745.0,80.4585,80.4682,80.3806,80.3903,6745.0
2017-01-27 12:30:00,82.51,82.56,82.49,82.5,11995.0,80.3806,80.4293,80.3611,80.3708,11995.0
2017-01-27 12:35:00,82.48,82.5,82.43,82.43,8534.0,80.3513,80.3708,80.3026,80.3026,8534.0
2017-01-27 12:40:00,82.44,82.5,82.44,82.47,8500.0,80.3124,80.3708,80.3124,80.3416,8500.0
2017-01-27 12:45:00,82.48,82.5,82.46,82.48,8074.0,80.3513,80.3708,80.3318,80.3513,8074.0
2017-01-27 12:50:00,82.48,82.51,82.46,82.48,8948.0,80.3513,80.3806,80.3318,80.3513,8948.0
2017-01-27 12:55:00,82.47,82.52,82.47,82.5,13765.0,80.3416,80.3903,80.3416,80.3708,13765.0
2017-01-27 13:00:00,82.51,82.51,82.41,82.41,8150.0,80.3806,80.3806,80.2831,80.2831,8150.0
2017-01-27 13:05:00,82.4,82.44,82.38,82.43,9514.0,80.2734,80.3124,80.2539,80.3026,9514.0
2017-01-27 13:10:00,82.42,82.46,82.4,82.43,8573.0,80.2929,80.3318,80.2734,80.3026,8573.0
2017-01-27 13:15:00,82.41,82.51,82.39,82.48,28891.0,80.2831,80.3806,80.2637,80.3513,28891.0
2017-01-27 13:20:00,82.47,82.54,82.43,82.52,12100.0,80.3416,80.4098,80.3026,80.3903,12100.0
2017-01-27 13:25:00,82.52,82.59,82.51,82.59,8350.0,80.3903,80.4585,80.3806,80.4585,8350.0
2017-01-27 13:30:00,82.59,82.6,82.55,82.6,9114.0,80.4585,80.4682,80.4195,80.4682,9114.0
2017-01-27 13:35:00,82.6,82.61,82.54,82.56,9128.0,80.4682,80.478,80.4098,80.4293,9128.0
2017-01-27 13:40:00,82.56,82.68,82.54,82.67,26449.0,80.4293,80.5462,80.4098,80.5364,26449.0
2017-01-27 13:45:00,82.67,82.69,82.62,82.67,40414.0,80.5364,80.5559,80.4877,80.5364,40414.0
2017-01-27 13:50:00,82.66,82.66,82.59,82.61,17254.0,80.5267,80.5267,80.4585,80.478,17254.0
2017-01-27 13:55:00,82.6,82.69,82.6,82.6,12902.0,80.4682,80.5559,80.4682,80.4682,12902.0
2017-01-27 14:00:00,82.61,82.65,82.59,82.6,12117.0,80.478,80.5169,80.4585,80.4682,12117.0
2017-01-27 14:05:00,82.61,82.65,82.57,82.63,17151.0,80.478,80.5169,80.439,80.4975,17151.0
2017-01-27 14:10:00,82.63,82.7,82.63,82.69,14286.0,80.4975,80.5656,80.4975,80.5559,14286.0
2017-01-27 14:15:00,82.7,82.78,82.7,82.76,31327.0,80.5656,80.6436,80.5656,80.6241,31327.0
2017-01-27 14:20:00,82.77,82.77,82.71,82.73,25211.0,80.6338,80.6338,80.5754,80.5949,25211.0
2017-01-27 14:25:00,82.73,82.77,82.67,82.73,26371.0,80.5949,80.6338,80.5364,80.5949,26371.0
2017-01-27 14:30:00,82.73,83.0,82.72,82.89,49763.0,80.5949,80.8579,80.5851,80.7507,49763.0
2017-01-27 14:35:00,82.89,82.92,82.78,82.83,17922.0,80.7507,80.78,80.6436,80.6923,17922.0
2017-01-27 14:40:00,82.83,82.98,82.81,82.92,26257.0,80.6923,80.8384,80.6728,80.78,26257.0
2017-01-27 14:45:00,82.93,82.93,82.83,82.85,16832.0,80.7897,80.7897,80.6923,80.7118,16832.0
2017-01-27 14:50:00,82.85,82.91,82.83,82.89,18524.0,80.7118,80.7702,80.6923,80.7507,18524.0
2017-01-27 14:55:00,82.89,82.99,82.84,82.96,16194.0,80.7507,80.8482,80.702,80.8189,16194.0
2017-01-27 15:00:00,82.95,82.96,82.92,82.93,23078.0,80.8092,80.8189,80.78,80.7897,23078.0
2017-01-27 15:05:00,82.93,82.94,82.9,82.91,24098.0,80.7897,80.7995,80.7605,80.7702,24098.0
2017-01-27 15:10:00,82.91,82.96,82.88,82.95,21009.0,80.7702,80.8189,80.741,80.8092,21009.0
2017-01-27 15:15:00,82.95,82.95,82.9,82.9,23198.0,80.8092,80.8092,80.7605,80.7605,23198.0
2017-01-27 15:20:00,82.9,82.93,82.89,82.91,29748.0,80.7605,80.7897,80.7507,80.7702,29748.0
2017-01-27 15:25:00,82.91,82.95,82.89,82.92,38751.0,80.7702,80.8092,80.7507,80.78,38751.0
2017-01-27 15:30:00,82.92,82.92,82.87,82.9,44231.0,80.78,80.78,80.7313,80.7605,44231.0
2017-01-27 15:35:00,82.91,82.97,82.9,82.96,51401.0,80.7702,80.8287,80.7605,80.8189,51401.0
2017-01-27 15:40:00,82.96,83.0,82.95,82.99,40343.0,80.8189,80.8579,80.8092,80.8482,40343.0
2017-01-27 15:45:00,82.99,83.1,82.95,83.08,66590.0,80.8482,80.9553,80.8092,80.9358,66590.0
2017-01-27 15:50:00,83.08,83.25,83.07,83.23,162830.0,80.9358,81.1015,80.9261,81.082,162830.0
2017-01-27 15:55:00,83.23,83.24,83.06,83.15,224915.0,81.082,81.0917,80.9164,81.004,224915.0
2017-01-30 09:30:00,82.96,83.86,82.96,83.75,95654.0,80.8189,81.6957,80.8189,81.5886,95654.0
2017-01-30 09:35:00,83.74,84.0,83.62,83.76,154303.0,81.5788,81.8321,81.4619,81.5983,154303.0
2017-01-30 09:40:00,83.75,83.9,83.43,83.45,89710.0,81.5886,81.7347,81.2768,81.2963,89710.0
2017-01-30 09:45:00,83.41,83.43,83.26,83.3,33584.0,81.2573,81.2768,81.1112,81.1502,33584.0
2017-01-30 09:50:00,83.29,83.36,83.17,83.26,55212.0,81.1404,81.2086,81.0235,81.1112,55212.0
2017-01-30 09:55:00,83.29,83.61,83.28,83.59,19990.0,81.1404,81.4522,81.1307,81.4327,19990.0
2017-01-30 10:00:00,83.58,83.62,83.39,83.46,92375.0,81.4229,81.4619,81.2378,81.306,92375.0
2017-01-30 10:05:00,83.47,83.52,83.44,83.48,82970.0,81.3158,81.3645,81.2866,81.3255,82970.0
2017-01-30 10:10:00,83.49,83.51,83.01,83.19,93513.0,81.3353,81.3547,80.8676,81.043,93513.0
2017-01-30 10:15:00,83.18,83.25,82.9,83.04,116666.0,81.0333,81.1015,80.7605,80.8969,116666.0
2017-01-30 10:20:00,83.04,83.11,82.9,83.09,162093.0,80.8969,80.9651,80.7605,80.9456,162093.0
2017-01-30 10:25:00,83.09,83.24,83.01,83.22,44428.0,80.9456,81.0917,80.8676,81.0722,44428.0
2017-01-30 10:30:00,83.26,83.58,83.26,83.53,25284.0,81.1112,81.4229,81.1112,81.3742,25284.0
2017-01-30 10:35:00,83.54,83.58,83.12,83.3,47604.0,81.384,81.4229,80.9748,81.1502,47604.0
2017-01-30 10:40:00,83.3,83.5,83.29,83.46,42443.0,81.1502,81.345,81.1404,81.306,42443.0
2017-01-30 10:45:00,83.46,83.47,83.3,83.42,38618.0,81.306,81.3158,81.1502,81.2671,38618.0
2017-01-30 10:50:00,83.43,83.5,83.37,83.4,48680.0,81.2768,81.345,81.2184,81.2476,48680.0
2017-01-30 10:55:00,83.38,83.43,83.16,83.16,64367.0,81.2281,81.2768,81.0138,81.0138,64367.0
2017-01-30 11:00:00,83.17,83.23,83.06,83.06,39712.0,81.0235,81.082,80.9164,80.9164,39712.0
2017-01-30 11:05:00,83.05,83.25,83.02,83.21,26672.0,80.9066,81.1015,80.8774,81.0625,26672.0
2017-01-30 11:10:00,83.23,83.24,83.06,83.23,23692.0,81.082,81.0917,80.9164,81.082,23692.0
2017-01-30 11:15:00,83.23,83.23,83.02,83.1,16845.0,81.082,81.082,80.8774,80.9553,16845.0
2017-01-30 11:20:00,83.12,83.16,83.06,83.11,35045.0,80.9748,81.0138,80.9164,80.9651,35045.0
2017-01-30 11:25:00,83.09,83.24,83.06,83.19,18353.0,80.9456,81.0917,80.9164,81.043,18353.0
2017-01-30 11:30:00,83.18,83.26,83.16,83.16,19121.0,81.0333,81.1112,81.0138,81.0138,19121.0
2017-01-30 11:35:00,83.17,83.19,83.1,83.12,42119.0,81.0235,81.043,80.9553,80.9748,42119.0
2017-01-30 11:40:00,83.14,83.18,83.1,83.14,21919.0,80.9943,81.0333,80.9553,80.9943,21919.0
2017-01-30 11:45:00,83.14,83.17,83.1,83.12,27519.0,80.9943,81.0235,80.9553,80.9748,27519.0
2017-01-30 11:50:00,83.12,83.12,82.75,82.76,34621.0,80.9748,80.9748,80.6144,80.6241,34621.0
2017-01-30 11:55:00,82.78,83.04,82.78,83.04,34637.0,80.6436,80.8969,80.6436,80.8969,34637.0
2017-01-30 12:00:00,83.03,83.04,82.93,82.97,37906.0,80.8871,80.8969,80.7897,80.8287,37906.0
2017-01-30 12:05:00,82.97,83.26,82.94,83.26,34976.0,80.8287,81.1112,80.7995,81.1112,34976.0
2017-01-30 12:10:00,83.27,83.32,83.07,83.09,48070.0,81.1209,81.1696,80.9261,80.9456,48070.0
2017-01-30 12:15:00,83.09,83.23,83.0,83.23,26410.0,80.9456,81.082,80.8579,81.082,26410.0
2017-01-30 12:20:00,83.23,83.35,83.22,83.35,14155.0,81.082,81.1989,81.0722,81.1989,14155.0
2017-01-30 12:25:00,83.35,83.35,83.29,83.33,8934.0,81.1989,81.1989,81.1404,81.1794,8934.0
2017-01-30 12:30:00,83.33,83.35,83.26,83.29,12932.0,81.1794,81.1989,81.1112,81.1404,12932.0
2017-01-30 12:35:00,83.3,83.39,83.29,83.38,25632.0,81.1502,81.2378,81.1404,81.2281,25632.0
2017-01-30 12:40:00,83.37,83.39,83.29,83.32,13380.0,81.2184,81.2378,81.1404,81.1696,13380.0
2017-01-30 12:45:00,83.34,83.34,83.29,83.31,12242.0,81.1891,81.1891,81.1404,81.1599,12242.0
2017-01-30 12:50:00,83.31,83.33,83.21,83.29,22719.0,81.1599,81.1794,81.0625,81.1404,22719.0
2017-01-30 12:55:00,83.28,83.32,83.27,83.3,14704.0,81.1307,81.1696,81.1209,81.1502,14704.0
2017-01-30 13:00:00,83.3,83.4,83.3,83.38,20535.0,81.1502,81.2476,81.1502,81.2281,20535.0
2017-01-30 13:05:00,83.4,83.47,83.35,83.37,24023.0,81.2476,81.3158,81.1989,81.2184,24023.0
2017-01-30 13:10:00,83.36,83.4,83.34,83.39,19860.0,81.2086,81.2476,81.1891,81.2378,19860.0
2017-01-30 13:15:00,83.39,83.4,83.35,83.38,28822.0,81.2378,81.2476,81.1989,81.2281,28822.0
2017-01-30 13:20:00,83.37,83.37,83.27,83.31,23119.0,81.2184,81.2184,81.1209,81.1599,23119.0
2017-01-30 13:25:00,83.29,83.35,83.25,83.3,26215.0,81.1404,81.1989,81.1015,81.1502,26215.0
2017-01-30 13:30:00,83.31,83.34,83.22,83.33,22139.0,81.1599,81.1891,81.0722,81.1794,22139.0
2017-01-30 13:35:00,83.33,83.34,83.21,83.23,19464.0,81.1794,81.1891,81.0625,81.082,19464.0
2017-01-30 13:40:00,83.22,83.3,83.21,83.24,31822.0,81.0722,81.1502,81.0625,81.0917,31822.0
2017-01-30 13:45:00,83.24,83.26,83.18,83.25,24979.0,81.0917,81.1112,81.0333,81.1015,24979.0
2017-01-30 13:50:00,83.25,83.32,83.24,83.31,23463.0,81.1015,81.1696,81.0917,81.1599,23463.0
2017-01-30 13:55:00,83.31,83.33,83.25,83.28,25569.0,81.1599,81.1794,81.1015,81.1307,25569.0
2017-01-30 14:00:00,83.29,83.45,83.29,83.45,35009.0,81.1404,81.2963,81.1404,81.2963,35009.0
2017-01-30 14:05:00,83.44,83.44,83.31,83.39,23762.0,81.2866,81.2866,81.1599,81.2378,23762.0
2017-01-30 14:10:00,83.4,83.41,83.33,83.36,21218.0,81.2476,81.2573,81.1794,81.2086,21218.0
2017-01-30 14:15:00,83.35,83.67,83.35,83.59,78965.0,81.1989,81.5106,81.1989,81.4327,78965.0
2017-01-30 14:20:00,83.55,83.64,83.5,83.59,24994.0,81.3937,81.4814,81.345,81.4327,24994.0
2017-01-30 14:25:00,83.61,83.62,83.47,83.58,30053.0,81.4522,81.4619,81.3158,81.4229,30053.0
2017-01-30 14:30:00,83.59,83.71,83.58,83.67,27475.0,81.4327,81.5496,81.4229,81.5106,27475.0
2017-01-30 14:35:00,83.69,83.8,83.68,83.78,20476.0,81.5301,81.6373,81.5204,81.6178,20476.0
2017-01-30 14:40:00,83.8,83.85,83.74,83.84,32243.0,81.6373,81.686,81.5788,81.6762,32243.0
2017-01-30 14:45:00,83.85,83.88,83.77,83.86,32223.0,81.686,81.7152,81.608,81.6957,32223.0
2017-01-30 14:50:00,83.86,83.92,83.76,83.84,47495.0,81.6957,81.7542,81.5983,81.6762,47495.0
2017-01-30 14:55:00,83.82,83.97,83.75,83.91,48970.0,81.6567,81.8029,81.5886,81.7444,48970.0
2017-01-30 15:00:00,83.92,83.98,83.86,83.9,56160.0,81.7542,81.8126,81.6957,81.7347,56160.0
2017-01-30 15:05:00,83.9,83.94,83.85,83.85,43117.0,81.7347,81.7736,81.686,81.686,43117.0
2017-01-30 15:10:00,83.84,83.96,83.83,83.96,35106.0,81.6762,81.7931,81.6665,81.7931,35106.0
2017-01-30 15:15:00,83.96,84.03,83.94,83.94,43081.0,81.7931,81.8613,81.7736,81.7736,43081.0
2017-01-30 15:20:00,83.95,83.95,83.84,83.84,33259.0,81.7834,81.7834,81.6762,81.6762,33259.0
2017-01-30 15:25:00,83.84,83.85,83.75,83.82,41254.0,81.6762,81.686,81.5886,81.6567,41254.0
2017-01-30 15:30:00,83.83,83.87,83.81,83.85,44507.0,81.6665,81.7055,81.647,81.686,44507.0
2017-01-30 15:35:00,83.84,83.84,83.69,83.72,78370.0,81.6762,81.6762,81.5301,81.5593,78370.0
2017-01-30 15:40:00,83.73,83.77,83.7,83.75,58569.0,81.5691,81.608,81.5398,81.5886,58569.0
2017-01-30 15:45:00,83.76,83.81,83.72,83.81,92371.0,81.5983,81.647,81.5593,81.647,92371.0
2017-01-30 15:50:00,83.82,83.91,83.81,83.84,91899.0,81.6567,81.7444,81.647,81.6762,91899.0
2017-01-30 15:55:00,83.84,83.93,83.8,83.84,145026.0,81.6762,81.7639,81.6373,81.6762,145026.0
2017-01-31 09:30:00,83.82,84.09,83.37,83.5,236563.0,81.6567,81.9198,81.2184,81.345,236563.0
2017-01-31 09:35:00,83.5,83.67,83.46,83.62,88537.0,81.345,81.5106,81.306,81.4619,88537.0
2017-01-31 09:40:00,83.62,83.7,83.21,83.56,108556.0,81.4619,81.5398,81.0625,81.4035,108556.0
2017-01-31 09:45:00,83.57,83.87,83.53,83.8,79851.0,81.4132,81.7055,81.3742,81.6373,79851.0
2017-01-31 09:50:00,83.8,83.82,83.47,83.58,48961.0,81.6373,81.6567,81.3158,81.4229,48961.0
2017-01-31 09:55:00,83.56,83.74,83.53,83.63,41884.0,81.4035,81.5788,81.3742,81.4716,41884.0
2017-01-31 10:00:00,83.65,83.65,83.37,83.43,92588.0,81.4911,81.4911,81.2184,81.2768,92588.0
2017-01-31 10:05:00,83.44,83.61,83.44,83.45,143885.0,81.2866,81.4522,81.2866,81.2963,143885.0
2017-01-31 10:10:00,83.45,83.48,83.31,83.4,100157.0,81.2963,81.3255,81.1599,81.2476,100157.0
2017-01-31 10:15:00,83.39,83.68,83.37,83.68,43445.0,81.2378,81.5204,81.2184,81.5204,43445.0
2017-01-31 10:20:00,83.68,83.86,83.67,83.72,28438.0,81.5204,81.6957,81.5106,81.5593,28438.0
2017-01-31 10:25:00,83.72,83.74,83.59,83.59,38384.0,81.5593,81.5788,81.4327,81.4327,38384.0
2017-01-31 10:30:00,83.61,83.66,83.58,83.64,31545.0,81.4522,81.5009,81.4229,81.4814,31545.0
2017-01-31 10:35:00,83.63,83.65,83.52,83.55,30768.0,81.4716,81.4911,81.3645,81.3937,30768.0
2017-01-31 10:40:00,83.54,83.59,83.4,83.46,67790.0,81.384,81.4327,81.2476,81.306,67790.0
2017-01-31 10:45:00,83.45,83.56,83.44,83.49,82295.0,81.2963,81.4035,81.2866,81.3353,82295.0
2017-01-31 10:50:00,83.49,83.68,83.48,83.53,49201.0,81.3353,81.5204,81.3255,81.3742,49201.0
2017-01-31 10:55:00,83.53,83.53,83.43,83.45,28720.0,81.3742,81.3742,81.2768,81.2963,28720.0
2017-01-31 11:00:00,83.45,83.6,83.43,83.58,36497.0,81.2963,81.4424,81.2768,81.4229,36497.0
2017-01-31 11:05:00,83.59,83.66,83.54,83.57,18102.0,81.4327,81.5009,81.384,81.4132,18102.0
2017-01-31 11:10:00,83.54,83.7,83.54,83.66,30552.0,81.384,81.5398,81.384,81.5009,30552.0
2017-01-31 11:15:00,83.67,83.73,83.62,83.73,65514.0,81.5106,81.5691,81.4619,81.5691,65514.0
2017-01-31 11:20:00,83.73,83.75,83.69,83.74,21068.0,81.5691,81.5886,81.5301,81.5788,21068.0
2017-01-31 11:25:00,83.73,83.74,83.67,83.71,127683.0,81.5691,81.5788,81.5106,81.5496,127683.0
2017-01-31 11:30:00,83.7,83.81,83.69,83.72,78083.0,81.5398,81.647,81.5301,81.5593,78083.0
2017-01-31 11:35:00,83.72,83.74,83.67,83.73,15817.0,81.5593,81.5788,81.5106,81.5691,15817.0
2017-01-31 11:40:00,83.71,83.74,83.69,83.72,66598.0,81.5496,81.5788,81.5301,81.5593,66598.0
2017-01-31 11:45:00,83.72,83.76,83.68,83.75,43831.0,81.5593,81.5983,81.5204,81.5886,43831.0
2017-01-31 11:50:00,83.74,83.76,83.71,83.73,20677.0,81.5788,81.5983,81.5496,81.5691,20677.0
2017-01-31 11:55:00,83.73,83.74,83.68,83.71,26788.0,81.5691,81.5788,81.5204,81.5496,26788.0
2017-01-31 12:00:00,83.7,83.75,83.67,83.68,41061.0,81.5398,81.5886,81.5106,81.5204,41061.0
2017-01-31 12:05:00,83.68,83.77,83.68,83.75,44398.0,81.5204,81.608,81.5204,81.5886,44398.0
2017-01-31 12:10:00,83.73,83.79,83.69,83.76,22205.0,81.5691,81.6275,81.5301,81.5983,22205.0
2017-01-31 12:15:00,83.77,83.86,83.76,83.83,17770.0,81.608,81.6957,81.5983,81.6665,17770.0
2017-01-31 12:20:00,83.83,83.86,83.78,83.78,68021.0,81.6665,81.6957,81.6178,81.6178,68021.0
2017-01-31 12:25:00,83.78,83.78,83.61,83.63,87907.0,81.6178,81.6178,81.4522,81.4716,87907.0
2017-01-31 12:30:00,83.62,83.7,83.62,83.66,47187.0,81.4619,81.5398,81.4619,81.5009,47187.0
2017-01-31 12:35:00,83.67,83.69,83.59,83.64,31830.0,81.5106,81.5301,81.4327,81.4814,31830.0
2017-01-31 12:40:00,83.65,83.72,83.61,83.64,60981.0,81.4911,81.5593,81.4522,81.4814,60981.0
2017-01-31 12:45:00,83.63,83.7,83.62,83.65,42028.0,81.4716,81.5398,81.4619,81.4911,42028.0
2017-01-31 12:50:00,83.65,83.67,83.58,83.6,56470.0,81.4911,81.5106,81.4229,81.4424,56470.0
2017-01-31 12:55:00,83.6,83.61,83.54,83.54,54277.0,81.4424,81.4522,81.384,81.384,54277.0
2017-01-31 13:00:00,83.56,83.56,83.39,83.39,29439.0,81.4035,81.4035,81.2378,81.2378,29439.0
2017-01-31 13:05:00,83.39,83.48,83.31,83.45,40219.0,81.2378,81.3255,81.1599,81.2963,40219.0
2017-01-31 13:10:00,83.45,83.47,83.19,83.2,82460.0,81.2963,81.3158,81.043,81.0527,82460.0
2017-01-31 13:15:00,83.21,83.3,83.21,83.23,57838.0,81.0625,81.1502,81.0625,81.082,57838.0
2017-01-31 13:20:00,83.24,83.44,83.22,83.44,39509.0,81.0917,81.2866,81.0722,81.2866,39509.0
2017-01-31 13:25:00,83.44,83.59,83.41,83.57,51068.0,81.2866,81.4327,81.2573,81.4132,51068.0
2017-01-31 13:30:00,83.58,83.61,83.47,83.47,35542.0,81.4229,81.4522,81.3158,81.3158,35542.0
2017-01-31 13:35:00,83.47,83.47,83.29,83.41,34325.0,81.3158,81.3158,81.1404,81.2573,34325.0
2017-01-31 13:40:00,83.4,83.46,83.34,83.42,68210.0,81.2476,81.306,81.1891,81.2671,68210.0
2017-01-31 13:45:00,83.42,83.52,83.34,83.34,51967.0,81.2671,81.3645,81.1891,81.1891,51967.0
2017-01-31 13:50:00,83.36,83.36,83.01,83.05,49172.0,81.2086,81.2086,80.8676,80.9066,49172.0
2017-01-31 13:55:00,83.04,83.08,82.89,82.99,81353.0,80.8969,80.9358,80.7507,80.8482,81353.0
2017-01-31 14:00:00,83.01,83.13,82.94,82.99,45381.0,80.8676,80.9846,80.7995,80.8482,45381.0
2017-01-31 14:05:00,82.99,83.2,82.96,83.17,23948.0,80.8482,81.0527,80.8189,81.0235,23948.0
2017-01-31 14:10:00,83.19,83.33,83.17,83.25,44052.0,81.043,81.1794,81.0235,81.1015,44052.0
2017-01-31 14:15:00,83.27,83.31,83.16,83.22,38368.0,81.1209,81.1599,81.0138,81.0722,38368.0
2017-01-31 14:20:00,83.22,83.38,83.21,83.31,29267.0,81.0722,81.2281,81.0625,81.1599,29267.0
2017-01-31 14:25:00,83.32,83.38,83.22,83.36,42878.0,81.1696,81.2281,81.0722,81.2086,42878.0
2017-01-31 14:30:00,83.35,83.4,83.32,83.33,40586.0,81.1989,81.2476,81.1696,81.1794,40586.0
2017-01-31 14:35:00,83.34,83.43,83.16,83.42,66211.0,81.1891,81.2768,81.0138,81.2671,66211.0
2017-01-31 14:40:00,83.44,83.59,83.42,83.58,69678.0,81.2866,81.4327,81.2671,81.4229,69678.0
2017-01-31 14:45:00,83.58,83.58,83.39,83.48,72558.0,81.4229,81.4229,81.2378,81.3255,72558.0
2017-01-31 14:50:00,83.49,83.66,83.45,83.62,56122.0,81.3353,81.5009,81.2963,81.4619,56122.0
2017-01-31 14:55:00,83.62,83.63,83.54,83.61,68411.0,81.4619,81.4716,81.384,81.4522,68411.0
2017-01-31 15:00:00,83.61,83.63,83.5,83.58,86399.0,81.4522,81.4716,81.345,81.4229,86399.0
2017-01-31 15:05:00,83.57,83.64,83.45,83.55,261422.0,81.4132,81.4814,81.2963,81.3937,261422.0
2017-01-31 15:10:00,83.56,83.65,83.5,83.54,152467.0,81.4035,81.4911,81.345,81.384,152467.0
2017-01-31 15:15:00,83.54,83.58,83.48,83.54,66703.0,81.384,81.4229,81.3255,81.384,66703.0
2017-01-31 15:20:00,83.54,83.58,83.48,83.48,49639.0,81.384,81.4229,81.3255,81.3255,49639.0
2017-01-31 15:25:00,83.48,83.62,83.48,83.57,78547.0,81.3255,81.4619,81.3255,81.4132,78547.0
2017-01-31 15:30:00,83.59,83.59,83.47,83.5,96192.0,81.4327,81.4327,81.3158,81.345,96192.0
2017-01-31 15:35:00,83.49,83.52,83.35,83.35,86045.0,81.3353,81.3645,81.1989,81.1989,86045.0
2017-01-31 15:40:00,83.36,83.41,83.29,83.29,110541.0,81.2086,81.2573,81.1404,81.1404,110541.0
2017-01-31 15:45:00,83.29,83.38,83.12,83.15,175111.0,81.1404,81.2281,80.9748,81.004,175111.0
2017-01-31 15:50:00,83.17,83.39,83.16,83.16,220290.0,81.0235,81.2378,81.0138,81.0138,220290.0
2017-01-31 15:55:00,83.17,83.5,83.16,83.42,280659.0,81.0235,81.345,81.0138,81.2671,280659.0
2017-02-01 09:30:00,83.43,83.43,81.45,82.83,428701.0,81.2768,81.2768,79.3479,80.6923,428701.0
2017-02-01 09:35:00,82.8,83.29,82.66,82.9,334436.0,80.6631,81.1404,80.5267,80.7605,334436.0
2017-02-01 09:40:00,82.9,83.22,82.72,82.96,172510.0,80.7605,81.0722,80.5851,80.8189,172510.0
2017-02-01 09:45:00,82.99,83.95,82.96,83.56,228321.0,80.8482,81.7834,80.8189,81.4035,228321.0
2017-02-01 09:50:00,83.53,84.25,83.45,83.92,343736.0,81.3742,82.0756,81.2963,81.7542,343736.0
2017-02-01 09:55:00,83.95,83.99,83.44,83.67,205376.0,81.7834,81.8224,81.2866,81.5106,205376.0
2017-02-01 10:00:00,83.66,83.68,82.61,82.77,198258.0,81.5009,81.5204,80.478,80.6338,198258.0
2017-02-01 10:05:00,82.8,83.39,82.78,83.2,72278.0,80.6631,81.2378,80.6436,81.0527,72278.0
2017-02-01 10:10:00,83.2,83.23,82.99,83.11,69481.0,81.0527,81.082,80.8482,80.9651,69481.0
2017-02-01 10:15:00,83.11,83.5,83.09,83.31,89082.0,80.9651,81.345,80.9456,81.1599,89082.0
2017-02-01 10:20:00,83.31,83.41,83.1,83.33,70975.0,81.1599,81.2573,80.9553,81.1794,70975.0
2017-02-01 10:25:00,83.33,83.5,83.28,83.32,47442.0,81.1794,81.345,81.1307,81.1696,47442.0
2017-02-01 10:30:00,83.3,83.35,82.78,82.83,145106.0,81.1502,81.1989,80.6436,80.6923,145106.0
2017-02-01 10:35:00,82.83,83.18,82.83,83.09,64612.0,80.6923,81.0333,80.6923,80.9456,64612.0
2017-02-01 10:40:00,83.07,83.18,82.89,83.1,84951.0,80.9261,81.0333,80.7507,80.9553,84951.0
2017-02-01 10:45:00,83.12,83.21,83.0,83.15,99460.0,80.9748,81.0625,80.8579,81.004,99460.0
2017-02-01 10:50:00,83.15,83.45,83.01,83.43,70293.0,81.004,81.2963,80.8676,81.2768,70293.0
2017-02-01 10:55:00,83.42,83.5,83.28,83.35,27574.0,81.2671,81.345,81.1307,81.1989,27574.0
2017-02-01 11:00:00,83.37,83.49,83.28,83.37,28768.0,81.2184,81.3353,81.1307,81.2184,28768.0
2017-02-01 11:05:00,83.35,83.78,83.3,83.55,136866.0,81.1989,81.6178,81.1502,81.3937,136866.0
2017-02-01 11:10:00,83.54,83.75,83.41,83.75,104321.0,81.384,81.5886,81.2573,81.5886,104321.0
2017-02-01 11:15:00,83.74,83.74,83.39,83.46,112005.0,81.5788,81.5788,81.2378,81.306,112005.0
2017-02-01 11:20:00,83.46,83.52,83.16,83.16,88620.0,81.306,81.3645,81.0138,81.0138,88620.0
2017-02-01 11:25:00,83.17,83.22,83.0,83.09,79497.0,81.0235,81.0722,80.8579,80.9456,79497.0
2017-02-01 11:30:00,83.11,83.14,82.91,82.93,70944.0,80.9651,80.9943,80.7702,80.7897,70944.0
2017-02-01 11:35:00,82.94,83.31,82.92,83.24,92374.0,80.7995,81.1599,80.78,81.0917,92374.0
2017-02-01 11:40:00,83.26,83.48,83.14,83.41,40758.0,81.1112,81.3255,80.9943,81.2573,40758.0
2017-02-01 11:45:00,83.42,83.72,83.41,83.64,65673.0,81.2671,81.5593,81.2573,81.4814,65673.0
2017-02-01 11:50:00,83.66,83.66,83.44,83.57,44286.0,81.5009,81.5009,81.2866,81.4132,44286.0
2017-02-01 11:55:00,83.59,83.61,83.46,83.51,30368.0,81.4327,81.4522,81.306,81.3547,30368.0
2017-02-01 12:00:00,83.52,83.61,83.42,83.48,31333.0,81.3645,81.4522,81.2671,81.3255,31333.0
2017-02-01 12:05:00,83.49,83.63,83.47,83.58,24589.0,81.3353,81.4716,81.3158,81.4229,24589.0
2017-02-01 12:10:00,83.58,83.63,83.49,83.59,30094.0,81.4229,81.4716,81.3353,81.4327,30094.0
2017-02-01 12:15:00,83.6,83.7,83.56,83.65,38250.0,81.4424,81.5398,81.4035,81.4911,38250.0
2017-02-01 12:20:00,83.63,83.8,83.63,83.75,25946.0,81.4716,81.6373,81.4716,81.5886,25946.0
2017-02-01 12:25:00,83.74,84.0,83.72,83.98,46141.0,81.5788,81.8321,81.5593,81.8126,46141.0
2017-02-01 12:30:00,83.96,84.17,83.9,83.97,87641.0,81.7931,81.9977,81.7347,81.8029,87641.0
2017-02-01 12:35:00,83.97,84.03,83.8,83.84,61548.0,81.8029,81.8613,81.6373,81.6762,61548.0
2017-02-01 12:40:00,83.83,83.9,83.65,83.66,35557.0,81.6665,81.7347,81.4911,81.5009,35557.0
2017-02-01 12:45:00,83.67,83.89,83.63,83.8,37351.0,81.5106,81.7249,81.4716,81.6373,37351.0
2017-02-01 12:50:00,83.78,83.82,83.65,83.71,32457.0,81.6178,81.6567,81.4911,81.5496,32457.0
2017-02-01 12:55:00,83.69,83.71,83.32,83.4,75566.0,81.5301,81.5496,81.1696,81.2476,75566.0
2017-02-01 13:00:00,83.4,83.76,83.39,83.69,28217.0,81.2476,81.5983,81.2378,81.5301,28217.0
2017-02-01 13:05:00,83.72,83.79,83.67,83.71,29563.0,81.5593,81.6275,81.5106,81.5496,29563.0
2017-02-01 13:10:00,83.7,83.7,83.38,83.46,61082.0,81.5398,81.5398,81.2281,81.306,61082.0
2017-02-01 13:15:00,83.46,83.53,83.4,83.43,25828.0,81.306,81.3742,81.2476,81.2768,25828.0
2017-02-01 13:20:00,83.45,83.53,83.35,83.35,31599.0,81.2963,81.3742,81.1989,81.1989,31599.0
2017-02-01 13:25:00,83.35,83.44,83.19,83.26,39036.0,81.1989,81.2866,81.043,81.1112,39036.0
2017-02-01 13:30:00,83.25,83.32,83.24,83.27,39278.0,81.1015,81.1696,81.0917,81.1209,39278.0
2017-02-01 13:35:00,83.27,83.3,83.2,83.22,31181.0,81.1209,81.1502,81.0527,81.0722,31181.0
2017-02-01 13:40:00,83.22,83.35,83.21,83.31,37342.0,81.0722,81.1989,81.0625,81.1599,37342.0
2017-02-01 13:45:00,83.3,83.3,83.09,83.1,105243.0,81.1502,81.1502,80.9456,80.9553,105243.0
2017-02-01 13:50:00,83.1,83.2,83.09,83.15,53254.0,80.9553,81.0527,80.9456,81.004,53254.0
2017-02-01 13:55:00,83.17,83.38,83.13,83.26,45170.0,81.0235,81.2281,80.9846,81.1112,45170.0
2017-02-01 14:00:00,83.24,83.42,83.13,83.23,50814.0,81.0917,81.2671,80.9846,81.082,50814.0
2017-02-01 14:05:00,83.27,83.34,83.17,83.17,64096.0,81.1209,81.1891,81.0235,81.0235,64096.0
2017-02-01 14:10:00,83.19,83.38,83.18,83.25,65228.0,81.043,81.2281,81.0333,81.1015,65228.0
2017-02-01 14:15:00,83.25,83.26,83.08,83.16,102311.0,81.1015,81.1112,80.9358,81.0138,102311.0
2017-02-01 14:20:00,83.16,83.26,83.05,83.05,55832.0,81.0138,81.1112,80.9066,80.9066,55832.0
2017-02-01 14:25:00,83.06,83.27,83.04,83.27,44937.0,80.9164,81.1209,80.8969,81.1209,44937.0
2017-02-01 14:30:00,83.22,83.3,83.0,83.05,142480.0,81.0722,81.1502,80.8579,80.9066,142480.0
2017-02-01 14:35:00,83.03,83.16,83.0,83.04,49517.0,80.8871,81.0138,80.8579,80.8969,49517.0
2017-02-01 14:40:00,83.03,83.11,82.96,83.06,51010.0,80.8871,80.9651,80.8189,80.9164,51010.0
2017-02-01 14:45:00,83.06,83.17,83.0,83.16,59308.0,80.9164,81.0235,80.8579,81.0138,59308.0
2017-02-01 14:50:00,83.16,83.21,83.05,83.05,36870.0,81.0138,81.0625,80.9066,80.9066,36870.0
2017-02-01 14:55:00,83.05,83.23,83.0,83.09,79270.0,80.9066,81.082,80.8579,80.9456,79270.0
2017-02-01 15:00:00,83.09,83.15,83.01,83.13,64361.0,80.9456,81.004,80.8676,80.9846,64361.0
2017-02-01 15:05:00,83.12,83.3,83.1,83.23,56813.0,80.9748,81.1502,80.9553,81.082,56813.0
2017-02-01 15:10:00,83.23,83.32,83.18,83.2,67750.0,81.082,81.1696,81.0333,81.0527,67750.0
2017-02-01 15:15:00,83.2,83.3,83.18,83.2,47453.0,81.0527,81.1502,81.0333,81.0527,47453.0
2017-02-01 15:20:00,83.2,83.32,83.19,83.29,53078.0,81.0527,81.1696,81.043,81.1404,53078.0
2017-02-01 15:25:00,83.3,83.36,83.26,83.31,65809.0,81.1502,81.2086,81.1112,81.1599,65809.0
2017-02-01 15:30:00,83.32,83.36,83.25,83.29,72563.0,81.1696,81.2086,81.1015,81.1404,72563.0
2017-02-01 15:35:00,83.3,83.31,83.11,83.12,214807.0,81.1502,81.1599,80.9651,80.9748,214807.0
2017-02-01 15:40:00,83.11,83.27,83.1,83.21,103442.0,80.9651,81.1209,80.9553,81.0625,103442.0
2017-02-01 15:45:00,83.2,83.26,83.08,83.09,122302.0,81.0527,81.1112,80.9358,80.9456,122302.0
2017-02-01 15:50:00,83.1,83.17,82.97,83.06,167037.0,80.9553,81.0235,80.8287,80.9164,167037.0
2017-02-01 15:55:00,83.07,83.1,82.93,83.0,214522.0,80.9261,80.9553,80.7897,80.8579,214522.0
2017-02-02 09:30:00,82.68,82.85,81.75,82.1,80505.0,80.5462,80.7118,79.6402,79.9811,80505.0
2017-02-02 09:35:00,82.14,82.5,81.96,81.96,74259.0,80.0201,80.3708,79.8447,79.8447,74259.0
2017-02-02 09:40:00,81.92,82.03,81.71,81.85,81168.0,79.8058,79.9129,79.6012,79.7376,81168.0
2017-02-02 09:45:00,81.83,82.08,81.83,81.98,82706.0,79.7181,79.9617,79.7181,79.8642,82706.0
2017-02-02 09:50:00,81.97,81.97,81.63,81.75,58721.0,79.8545,79.8545,79.5233,79.6402,58721.0
2017-02-02 09:55:00,81.76,82.05,81.75,81.9,57552.0,79.6499,79.9324,79.6402,79.7863,57552.0
2017-02-02 10:00:00,81.91,81.95,81.74,81.77,61996.0,79.796,79.835,79.6304,79.6597,61996.0
2017-02-02 10:05:00,81.79,81.79,81.52,81.59,48845.0,79.6791,79.6791,79.4161,79.4843,48845.0
2017-02-02 10:10:00,81.59,81.78,81.51,81.54,37940.0,79.4843,79.6694,79.4064,79.4356,37940.0
2017-02-02 10:15:00,81.53,81.74,81.45,81.66,42547.0,79.4258,79.6304,79.3479,79.5525,42547.0
2017-02-02 10:20:00,81.64,81.71,81.51,81.51,31381.0,79.533,79.6012,79.4064,79.4064,31381.0
2017-02-02 10:25:00,81.51,81.58,81.4,81.41,33456.0,79.4064,79.4746,79.2992,79.3089,33456.0
2017-02-02 10:30:00,81.41,81.79,81.38,81.79,70477.0,79.3089,79.6791,79.2797,79.6791,70477.0
2017-02-02 10:35:00,81.79,81.79,81.56,81.59,36267.0,79.6791,79.6791,79.4551,79.4843,36267.0
2017-02-02 10:40:00,81.59,81.59,81.48,81.49,30308.0,79.4843,79.4843,79.3771,79.3869,30308.0
2017-02-02 10:45:00,81.49,81.56,81.45,81.51,49578.0,79.3869,79.4551,79.3479,79.4064,49578.0
2017-02-02 10:50:00,81.52,81.67,81.51,81.63,40278.0,79.4161,79.5622,79.4064,79.5233,40278.0
2017-02-02 10:55:00,81.62,82.02,81.58,81.84,68533.0,79.5135,79.9032,79.4746,79.7278,68533.0
2017-02-02 11:00:00,81.85,82.18,81.85,82.17,34780.0,79.7376,80.0591,79.7376,80.0493,34780.0
2017-02-02 11:05:00,82.17,82.28,82.1,82.13,45766.0,80.0493,80.1565,79.9811,80.0104,45766.0
2017-02-02 11:10:00,82.12,82.25,82.04,82.14,28072.0,80.0006,80.1273,79.9227,80.0201,28072.0
2017-02-02 11:15:00,82.12,82.18,82.04,82.12,27780.0,80.0006,80.0591,79.9227,80.0006,27780.0
2017-02-02 11:20:00,82.15,82.17,82.04,82.05,25716.0,80.0298,80.0493,79.9227,79.9324,25716.0
2017-02-02 11:25:00,82.03,82.1,81.94,81.97,27968.0,79.9129,79.9811,79.8253,79.8545,27968.0
2017-02-02 11:30:00,81.97,81.98,81.8,81.8,26396.0,79.8545,79.8642,79.6889,79.6889,26396.0
2017-02-02 11:35:00,81.81,82.14,81.8,82.03,43328.0,79.6986,80.0201,79.6889,79.9129,43328.0
2017-02-02 11:40:00,82.01,82.08,81.99,82.0,20682.0,79.8935,79.9617,79.874,79.8837,20682.0
2017-02-02 11:45:00,81.99,82.01,81.83,81.89,15633.0,79.874,79.8935,79.7181,79.7766,15633.0
2017-02-02 11:50:00,81.91,82.0,81.84,81.94,42173.0,79.796,79.8837,79.7278,79.8253,42173.0
2017-02-02 11:55:00,81.94,82.01,81.86,81.97,32961.0,79.8253,79.8935,79.7473,79.8545,32961.0
2017-02-02 12:00:00,81.96,82.04,81.96,82.0,45300.0,79.8447,79.9227,79.8447,79.8837,45300.0
2017-02-02 12:05:00,82.03,82.2,81.98,82.2,248282.0,79.9129,80.0786,79.8642,80.0786,248282.0
2017-02-02 12:10:00,82.19,82.32,82.17,82.29,22852.0,80.0688,80.1955,80.0493,80.1662,22852.0
2017-02-02 12:15:00,82.29,82.42,82.23,82.38,29438.0,80.1662,80.2929,80.1078,80.2539,29438.0
2017-02-02 12:20:00,82.38,82.44,82.33,82.41,15731.0,80.2539,80.3124,80.2052,80.2831,15731.0
2017-02-02 12:25:00,82.41,82.51,82.4,82.48,20866.0,80.2831,80.3806,80.2734,80.3513,20866.0
2017-02-02 12:30:00,82.48,82.54,82.42,82.48,23631.0,80.3513,80.4098,80.2929,80.3513,23631.0
2017-02-02 12:35:00,82.49,82.52,82.45,82.45,16126.0,80.3611,80.3903,80.3221,80.3221,16126.0
2017-02-02 12:40:00,82.45,82.53,82.43,82.43,17271.0,80.3221,80.4,80.3026,80.3026,17271.0
2017-02-02 12:45:00,82.44,82.56,82.44,82.52,14660.0,80.3124,80.4293,80.3124,80.3903,14660.0
2017-02-02 12:50:00,82.53,82.53,82.41,82.42,15625.0,80.4,80.4,80.2831,80.2929,15625.0
2017-02-02 12:55:00,82.42,82.58,82.42,82.56,15863.0,80.2929,80.4487,80.2929,80.4293,15863.0
2017-02-02 13:00:00,82.57,82.61,82.53,82.57,23708.0,80.439,80.478,80.4,80.439,23708.0
2017-02-02 13:05:00,82.57,82.71,82.54,82.7,33363.0,80.439,80.5754,80.4098,80.5656,33363.0
2017-02-02 13:10:00,82.7,82.79,82.61,82.79,22469.0,80.5656,80.6533,80.478,80.6533,22469.0
2017-02-02 13:15:00,82.78,82.78,82.64,82.72,32688.0,80.6436,80.6436,80.5072,80.5851,32688.0
2017-02-02 13:20:00,82.71,82.77,82.68,82.68,20549.0,80.5754,80.6338,80.5462,80.5462,20549.0
2017-02-02 13:25:00,82.69,82.8,82.65,82.8,19995.0,80.5559,80.6631,80.5169,80.6631,19995.0
2017-02-02 13:30:00,82.78,82.83,82.75,82.82,24949.0,80.6436,80.6923,80.6144,80.6826,24949.0
2017-02-02 13:35:00,82.82,82.85,82.76,82.8,14934.0,80.6826,80.7118,80.6241,80.6631,14934.0
2017-02-02 13:40:00,82.8,82.97,82.8,82.94,22616.0,80.6631,80.8287,80.6631,80.7995,22616.0
2017-02-02 13:45:00,82.95,82.99,82.86,82.93,16530.0,80.8092,80.8482,80.7215,80.7897,16530.0
2017-02-02 13:50:00,82.93,82.94,82.85,82.85,21672.0,80.7897,80.7995,80.7118,80.7118,21672.0
2017-02-02 13:55:00,82.86,82.9,82.82,82.82,19414.0,80.7215,80.7605,80.6826,80.6826,19414.0
2017-02-02 14:00:00,82.82,82.85,82.74,82.82,26586.0,80.6826,80.7118,80.6046,80.6826,26586.0
2017-02-02 14:05:00,82.83,82.9,82.78,82.8,14203.0,80.6923,80.7605,80.6436,80.6631,14203.0
2017-02-02 14:10:00,82.78,82.79,82.71,82.75,13472.0,80.6436,80.6533,80.5754,80.6144,13472.0
2017-02-02 14:15:00,82.74,82.76,82.67,82.74,26754.0,80.6046,80.6241,80.5364,80.6046,26754.0
2017-02-02 14:20:00,82.72,82.73,82.63,82.71,22469.0,80.5851,80.5949,80.4975,80.5754,22469.0
2017-02-02 14:25:00,82.71,82.83,82.71,82.8,26297.0,80.5754,80.6923,80.5754,80.6631,26297.0
2017-02-02 14:30:00,82.8,82.8,82.64,82.65,56226.0,80.6631,80.6631,80.5072,80.5169,56226.0
2017-02-02 14:35:00,82.65,82.73,82.59,82.7,24389.0,80.5169,80.5949,80.4585,80.5656,24389.0
2017-02-02 14:40:00,82.7,82.8,82.65,82.67,34351.0,80.5656,80.6631,80.5169,80.5364,34351.0
2017-02-02 14:45:00,82.67,82.73,82.57,82.57,15390.0,80.5364,80.5949,80.439,80.439,15390.0
2017-02-02 14:50:00,82.58,82.74,82.57,82.74,24830.0,80.4487,80.6046,80.439,80.6046,24830.0
2017-02-02 14:55:00,82.73,82.8,82.69,82.72,58084.0,80.5949,80.6631,80.5559,80.5851,58084.0
2017-02-02 15:00:00,82.71,82.78,82.71,82.76,74280.0,80.5754,80.6436,80.5754,80.6241,74280.0
2017-02-02 15:05:00,82.76,82.91,82.74,82.89,123267.0,80.6241,80.7702,80.6046,80.7507,123267.0
2017-02-02 15:10:00,82.89,82.89,82.76,82.81,32162.0,80.7507,80.7507,80.6241,80.6728,32162.0
2017-02-02 15:15:00,82.8,82.82,82.7,82.81,72626.0,80.6631,80.6826,80.5656,80.6728,72626.0
2017-02-02 15:20:00,82.81,82.85,82.75,82.76,41397.0,80.6728,80.7118,80.6144,80.6241,41397.0
2017-02-02 15:25:00,82.75,82.82,82.75,82.81,36942.0,80.6144,80.6826,80.6144,80.6728,36942.0
2017-02-02 15:30:00,82.81,82.84,82.68,82.73,44325.0,80.6728,80.702,80.5462,80.5949,44325.0
2017-02-02 15:35:00,82.73,82.78,82.65,82.66,65584.0,80.5949,80.6436,80.5169,80.5267,65584.0
2017-02-02 15:40:00,82.65,82.78,82.64,82.69,78523.0,80.5169,80.6436,80.5072,80.5559,78523.0
2017-02-02 15:45:00,82.69,82.71,82.52,82.6,105009.0,80.5559,80.5754,80.3903,80.4682,105009.0
2017-02-02 15:50:00,82.6,82.64,82.52,82.53,102140.0,80.4682,80.5072,80.3903,80.4,102140.0
2017-02-02 15:55:00,82.53,82.56,82.43,82.51,219227.0,80.4,80.4293,80.3026,80.3806,219227.0
2017-02-03 09:30:00,82.51,82.67,81.91,82.08,112502.0,80.3806,80.5364,79.796,79.9617,112502.0
2017-02-03 09:35:00,82.15,82.35,81.76,81.84,69397.0,80.0298,80.2247,79.6499,79.7278,69397.0
2017-02-03 09:40:00,81.82,81.91,80.97,81.03,171163.0,79.7084,79.796,78.8803,78.9387,171163.0
2017-02-03 09:45:00,81.0,81.74,80.99,81.44,61851.0,78.9095,79.6304,78.8998,79.3382,61851.0
2017-02-03 09:50:00,81.45,81.85,81.33,81.8,63059.0,79.3479,79.7376,79.231,79.6889,63059.0
2017-02-03 09:55:00,81.8,81.84,81.7,81.78,22334.0,79.6889,79.7278,79.5915,79.6694,22334.0
2017-02-03 10:00:00,81.8,82.07,81.76,82.04,36282.0,79.6889,79.9519,79.6499,79.9227,36282.0
2017-02-03 10:05:00,82.06,82.07,81.77,81.86,135376.0,79.9422,79.9519,79.6597,79.7473,135376.0
2017-02-03 10:10:00,81.88,82.02,81.74,81.9,41020.0,79.7668,79.9032,79.6304,79.7863,41020.0
2017-02-03 10:15:00,81.89,82.08,81.89,81.98,33271.0,79.7766,79.9617,79.7766,79.8642,33271.0
2017-02-03 10:20:00,82.0,82.08,81.95,82.06,21852.0,79.8837,79.9617,79.835,79.9422,21852.0
2017-02-03 10:25:00,82.06,82.39,82.05,82.13,33493.0,79.9422,80.2637,79.9324,80.0104,33493.0
2017-02-03 10:30:00,82.14,82.14,81.75,81.78,75714.0,80.0201,80.0201,79.6402,79.6694,75714.0
2017-02-03 10:35:00,81.77,81.85,81.58,81.59,67900.0,79.6597,79.7376,79.4746,79.4843,67900.0
2017-02-03 10:40:00,81.58,81.95,81.56,81.85,108182.0,79.4746,79.835,79.4551,79.7376,108182.0
2017-02-03 10:45:00,81.88,81.92,81.75,81.87,43810.0,79.7668,79.8058,79.6402,79.7571,43810.0
2017-02-03 10:50:00,81.86,81.88,81.74,81.74,40469.0,79.7473,79.7668,79.6304,79.6304,40469.0
2017-02-03 10:55:00,81.74,81.76,81.44,81.47,50417.0,79.6304,79.6499,79.3382,79.3674,50417.0
2017-02-03 11:00:00,81.47,81.79,81.46,81.78,43050.0,79.3674,79.6791,79.3577,79.6694,43050.0
2017-02-03 11:05:00,81.79,81.82,81.64,81.71,124323.0,79.6791,79.7084,79.533,79.6012,124323.0
2017-02-03 11:10:00,81.69,81.88,81.62,81.76,73566.0,79.5817,79.7668,79.5135,79.6499,73566.0
2017-02-03 11:15:00,81.74,81.94,81.74,81.88,33669.0,79.6304,79.8253,79.6304,79.7668,33669.0
2017-02-03 11:20:00,81.88,81.95,81.82,81.91,36214.0,79.7668,79.835,79.7084,79.796,36214.0
2017-02-03 11:25:00,81.92,82.04,81.91,82.03,11273.0,79.8058,79.9227,79.796,79.9129,11273.0
2017-02-03 11:30:00,82.03,82.03,81.9,81.93,19037.0,79.9129,79.9129,79.7863,79.8155,19037.0
2017-02-03 11:35:00,81.94,82.04,81.88,82.04,22433.0,79.8253,79.9227,79.7668,79.9227,22433.0
2017-02-03 11:40:00,82.04,82.04,81.9,81.97,23420.0,79.9227,79.9227,79.7863,79.8545,23420.0
2017-02-03 11:45:00,81.98,82.07,81.98,82.03,12869.0,79.8642,79.9519,79.8642,79.9129,12869.0
2017-02-03 11:50:00,82.07,82.08,81.98,82.03,13832.0,79.9519,79.9617,79.8642,79.9129,13832.0
2017-02-03 11:55:00,82.06,82.08,81.93,81.93,101585.0,79.9422,79.9617,79.8155,79.8155,101585.0
2017-02-03 12:00:00,81.95,82.07,81.95,81.97,21570.0,79.835,79.9519,79.835,79.8545,21570.0
2017-02-03 12:05:00,81.96,81.98,81.82,81.83,126143.0,79.8447,79.8642,79.7084,79.7181,126143.0
2017-02-03 12:10:00,81.85,81.85,81.67,81.69,15033.0,79.7376,79.7376,79.5622,79.5817,15033.0
2017-02-03 12:15:00,81.69,81.72,81.53,81.63,31109.0,79.5817,79.6109,79.4258,79.5233,31109.0
2017-02-03 12:20:00,81.64,81.81,81.64,81.79,8336.0,79.533,79.6986,79.533,79.6791,8336.0
2017-02-03 12:25:00,81.79,81.91,81.73,81.74,36930.0,79.6791,79.796,79.6207,79.6304,36930.0
2017-02-03 12:30:00,81.75,81.79,81.7,81.79,11200.0,79.6402,79.6791,79.5915,79.6791,11200.0
2017-02-03 12:35:00,81.8,81.83,81.66,81.78,13624.0,79.6889,79.7181,79.5525,79.6694,13624.0
2017-02-03 12:40:00,81.81,81.92,81.78,81.85,15990.0,79.6986,79.8058,79.6694,79.7376,15990.0
2017-02-03 12:45:00,81.84,81.96,81.84,81.95,13980.0,79.7278,79.8447,79.7278,79.835,13980.0
2017-02-03 12:50:00,81.97,81.99,81.95,81.98,13244.0,79.8545,79.874,79.835,79.8642,13244.0
2017-02-03 12:55:00,81.99,82.0,81.9,81.98,14867.0,79.874,79.8837,79.7863,79.8642,14867.0
2017-02-03 13:00:00,81.93,82.0,81.88,81.9,13988.0,79.8155,79.8837,79.7668,79.7863,13988.0
2017-02-03 13:05:00,81.89,81.89,81.8,81.83,12697.0,79.7766,79.7766,79.6889,79.7181,12697.0
2017-02-03 13:10:00,81.83,81.9,81.79,81.88,7907.0,79.7181,79.7863,79.6791,79.7668,7907.0
2017-02-03 13:15:00,81.9,81.92,81.83,81.92,19170.0,79.7863,79.8058,79.7181,79.8058,19170.0
2017-02-03 13:20:00,81.91,81.96,81.87,81.89,14250.0,79.796,79.8447,79.7571,79.7766,14250.0
2017-02-03 13:25:00,81.91,81.99,81.88,81.94,17814.0,79.796,79.874,79.7668,79.8253,17814.0
2017-02-03 13:30:00,81.94,81.94,81.88,81.92,12512.0,79.8253,79.8253,79.7668,79.8058,12512.0
2017-02-03 13:35:00,81.92,81.93,81.83,81.87,19900.0,79.8058,79.8155,79.7181,79.7571,19900.0
2017-02-03 13:40:00,81.84,81.9,81.84,81.87,10340.0,79.7278,79.7863,79.7278,79.7571,10340.0
2017-02-03 13:45:00,81.87,81.89,81.83,81.83,14492.0,79.7571,79.7766,79.7181,79.7181,14492.0
2017-02-03 13:50:00,81.84,81.93,81.83,81.9,33533.0,79.7278,79.8155,79.7181,79.7863,33533.0
2017-02-03 13:55:00,81.9,81.95,81.87,81.95,12053.0,79.7863,79.835,79.7571,79.835,12053.0
2017-02-03 14:00:00,81.94,81.97,81.91,81.95,20881.0,79.8253,79.8545,79.796,79.835,20881.0
2017-02-03 14:05:00,81.95,82.0,81.94,81.95,15354.0,79.835,79.8837,79.8253,79.835,15354.0
2017-02-03 14:10:00,81.95,82.01,81.95,81.99,10674.0,79.835,79.8935,79.835,79.874,10674.0
2017-02-03 14:15:00,82.0,82.06,81.96,81.96,14555.0,79.8837,79.9422,79.8447,79.8447,14555.0
2017-02-03 14:20:00,81.94,81.97,81.9,81.93,15377.0,79.8253,79.8545,79.7863,79.8155,15377.0
2017-02-03 14:25:00,81.92,81.93,81.82,81.82,16095.0,79.8058,79.8155,79.7084,79.7084,16095.0
2017-02-03 14:30:00,81.82,81.87,81.79,81.81,20270.0,79.7084,79.7571,79.6791,79.6986,20270.0
2017-02-03 14:35:00,81.82,81.86,81.78,81.84,24416.0,79.7084,79.7473,79.6694,79.7278,24416.0
2017-02-03 14:40:00,81.84,81.85,81.75,81.76,23123.0,79.7278,79.7376,79.6402,79.6499,23123.0
2017-02-03 14:45:00,81.76,81.77,81.58,81.61,24995.0,79.6499,79.6597,79.4746,79.5038,24995.0
2017-02-03 14:50:00,81.62,81.63,81.56,81.57,22350.0,79.5135,79.5233,79.4551,79.4648,22350.0
2017-02-03 14:55:00,81.6,81.6,81.53,81.56,26111.0,79.494,79.494,79.4258,79.4551,26111.0
2017-02-03 15:00:00,81.57,81.58,81.48,81.51,45736.0,79.4648,79.4746,79.3771,79.4064,45736.0
2017-02-03 15:05:00,81.51,81.6,81.5,81.58,28321.0,79.4064,79.494,79.3966,79.4746,28321.0
2017-02-03 15:10:00,81.58,81.6,81.55,81.55,21646.0,79.4746,79.494,79.4453,79.4453,21646.0
2017-02-03 15:15:00,81.56,81.56,81.49,81.5,50478.0,79.4551,79.4551,79.3869,79.3966,50478.0
2017-02-03 15:20:00,81.5,81.54,81.44,81.44,61146.0,79.3966,79.4356,79.3382,79.3382,61146.0
2017-02-03 15:25:00,81.45,81.54,81.44,81.48,82239.0,79.3479,79.4356,79.3382,79.3771,82239.0
2017-02-03 15:30:00,81.5,81.54,81.45,81.54,86407.0,79.3966,79.4356,79.3479,79.4356,86407.0
2017-02-03 15:35:00,81.54,81.54,81.42,81.42,84579.0,79.4356,79.4356,79.3187,79.3187,84579.0
2017-02-03 15:40:00,81.42,81.46,81.4,81.43,82474.0,79.3187,79.3577,79.2992,79.3284,82474.0
2017-02-03 15:45:00,81.42,81.43,81.37,81.39,130791.0,79.3187,79.3284,79.27,79.2895,130791.0
2017-02-03 15:50:00,81.39,81.44,81.32,81.35,153158.0,79.2895,79.3382,79.2213,79.2505,153158.0
2017-02-03 15:55:00,81.36,81.37,81.25,81.28,290536.0,79.2602,79.27,79.1531,79.1823,290536.0
2017-02-06 09:30:00,80.83,80.95,80.4,80.87,77039.0,78.7439,78.8608,78.325,78.7829,77039.0
2017-02-06 09:35:00,80.86,81.0,80.59,80.85,56932.0,78.7731,78.9095,78.5101,78.7634,56932.0
2017-02-06 09:40:00,80.88,81.21,80.88,81.1,50294.0,78.7926,79.1141,78.7926,79.0069,50294.0
2017-02-06 09:45:00,81.12,81.12,80.6,80.79,42614.0,79.0264,79.0264,78.5198,78.7049,42614.0
2017-02-06 09:50:00,80.82,81.13,80.78,81.13,36834.0,78.7342,79.0362,78.6952,79.0362,36834.0
2017-02-06 09:55:00,81.13,81.23,80.94,80.99,30807.0,79.0362,79.1336,78.8511,78.8998,30807.0
2017-02-06 10:00:00,80.98,81.34,80.97,81.32,25905.0,78.89,79.2407,78.8803,79.2213,25905.0
2017-02-06 10:05:00,81.33,81.33,81.09,81.11,34225.0,79.231,79.231,78.9972,79.0167,34225.0
2017-02-06 10:10:00,81.13,81.18,80.9,81.05,42104.0,79.0362,79.0849,78.8121,78.9582,42104.0
2017-02-06 10:15:00,81.04,81.18,81.03,81.13,25477.0,78.9485,79.0849,78.9387,79.0362,25477.0
2017-02-06 10:20:00,81.13,81.14,80.9,80.95,27016.0,79.0362,79.0459,78.8121,78.8608,27016.0
2017-02-06 10:25:00,80.95,80.97,80.82,80.86,26339.0,78.8608,78.8803,78.7342,78.7731,26339.0
2017-02-06 10:30:00,80.87,80.9,80.78,80.82,18452.0,78.7829,78.8121,78.6952,78.7342,18452.0
2017-02-06 10:35:00,80.82,80.86,80.73,80.8,24500.0,78.7342,78.7731,78.6465,78.7147,24500.0
2017-02-06 10:40:00,80.82,80.87,80.8,80.81,15700.0,78.7342,78.7829,78.7147,78.7244,15700.0
2017-02-06 10:45:00,80.82,80.96,80.77,80.79,33507.0,78.7342,78.8706,78.6855,78.7049,33507.0
2017-02-06 10:50:00,80.79,80.91,80.75,80.87,21802.0,78.7049,78.8218,78.666,78.7829,21802.0
2017-02-06 10:55:00,80.88,80.89,80.77,80.77,19417.0,78.7926,78.8024,78.6855,78.6855,19417.0
2017-02-06 11:00:00,80.76,80.91,80.76,80.91,19189.0,78.6757,78.8218,78.6757,78.8218,19189.0
2017-02-06 11:05:00,80.91,81.0,80.84,80.88,26101.0,78.8218,78.9095,78.7537,78.7926,26101.0
2017-02-06 11:10:00,80.91,80.96,80.89,80.95,12345.0,78.8218,78.8706,78.8024,78.8608,12345.0
2017-02-06 11:15:00,80.95,81.18,80.95,81.13,28469.0,78.8608,79.0849,78.8608,79.0362,28469.0
2017-02-06 11:20:00,81.13,81.13,81.04,81.04,30929.0,79.0362,79.0362,78.9485,78.9485,30929.0
2017-02-06 11:25:00,81.04,81.25,81.04,81.24,24757.0,78.9485,79.1531,78.9485,79.1433,24757.0
2017-02-06 11:30:00,81.24,81.38,81.24,81.36,21185.0,79.1433,79.2797,79.1433,79.2602,21185.0
2017-02-06 11:35:00,81.36,81.41,81.28,81.28,16553.0,79.2602,79.3089,79.1823,79.1823,16553.0
2017-02-06 11:40:00,81.28,81.33,81.25,81.31,19178.0,79.1823,79.231,79.1531,79.2115,19178.0
2017-02-06 11:45:00,81.3,81.35,81.24,81.35,21667.0,79.2018,79.2505,79.1433,79.2505,21667.0
2017-02-06 11:50:00,81.35,81.46,81.34,81.45,13072.0,79.2505,79.3577,79.2407,79.3479,13072.0
2017-02-06 11:55:00,81.43,81.5,81.43,81.48,9488.0,79.3284,79.3966,79.3284,79.3771,9488.0
2017-02-06 12:00:00,81.46,81.53,81.44,81.5,13908.0,79.3577,79.4258,79.3382,79.3966,13908.0
2017-02-06 12:05:00,81.51,81.51,81.42,81.46,12326.0,79.4064,79.4064,79.3187,79.3577,12326.0
2017-02-06 12:10:00,81.47,81.49,81.45,81.49,13460.0,79.3674,79.3869,79.3479,79.3869,13460.0
2017-02-06 12:15:00,81.49,81.52,81.47,81.5,17216.0,79.3869,79.4161,79.3674,79.3966,17216.0
2017-02-06 12:20:00,81.49,81.5,81.41,81.43,9693.0,79.3869,79.3966,79.3089,79.3284,9693.0
2017-02-06 12:25:00,81.44,81.5,81.42,81.48,16696.0,79.3382,79.3966,79.3187,79.3771,16696.0
2017-02-06 12:30:00,81.48,81.51,81.47,81.48,13400.0,79.3771,79.4064,79.3674,79.3771,13400.0
2017-02-06 12:35:00,81.48,81.53,81.45,81.53,11907.0,79.3771,79.4258,79.3479,79.4258,11907.0
2017-02-06 12:40:00,81.53,81.53,81.47,81.49,17932.0,79.4258,79.4258,79.3674,79.3869,17932.0
2017-02-06 12:45:00,81.47,81.5,81.45,81.48,10102.0,79.3674,79.3966,79.3479,79.3771,10102.0
2017-02-06 12:50:00,81.51,81.53,81.42,81.42,13581.0,79.4064,79.4258,79.3187,79.3187,13581.0
2017-02-06 12:55:00,81.42,81.52,81.41,81.49,24943.0,79.3187,79.4161,79.3089,79.3869,24943.0
2017-02-06 13:00:00,81.5,81.52,81.48,81.51,12809.0,79.3966,79.4161,79.3771,79.4064,12809.0
2017-02-06 13:05:00,81.5,81.6,81.49,81.58,27708.0,79.3966,79.494,79.3869,79.4746,27708.0
2017-02-06 13:10:00,81.57,81.59,81.54,81.59,18418.0,79.4648,79.4843,79.4356,79.4843,18418.0
2017-02-06 13:15:00,81.58,81.63,81.57,81.57,12200.0,79.4746,79.5233,79.4648,79.4648,12200.0
2017-02-06 13:20:00,81.57,81.62,81.57,81.61,7497.0,79.4648,79.5135,79.4648,79.5038,7497.0
2017-02-06 13:25:00,81.61,81.62,81.58,81.61,9144.0,79.5038,79.5135,79.4746,79.5038,9144.0
2017-02-06 13:30:00,81.59,81.6,81.55,81.6,8900.0,79.4843,79.494,79.4453,79.494,8900.0
2017-02-06 13:35:00,81.6,81.61,81.54,81.58,25397.0,79.494,79.5038,79.4356,79.4746,25397.0
2017-02-06 13:40:00,81.58,81.58,81.55,81.58,16622.0,79.4746,79.4746,79.4453,79.4746,16622.0
2017-02-06 13:45:00,81.57,81.63,81.56,81.61,12934.0,79.4648,79.5233,79.4551,79.5038,12934.0
2017-02-06 13:50:00,81.62,81.69,81.59,81.67,11094.0,79.5135,79.5817,79.4843,79.5622,11094.0
2017-02-06 13:55:00,81.67,81.74,81.65,81.73,15779.0,79.5622,79.6304,79.5427,79.6207,15779.0
2017-02-06 14:00:00,81.73,81.74,81.64,81.64,13695.0,79.6207,79.6304,79.533,79.533,13695.0
2017-02-06 14:05:00,81.64,81.64,81.59,81.62,10000.0,79.533,79.533,79.4843,79.5135,10000.0
2017-02-06 14:10:00,81.6,81.63,81.58,81.62,13011.0,79.494,79.5233,79.4746,79.5135,13011.0
2017-02-06 14:15:00,81.65,81.71,81.63,81.69,13736.0,79.5427,79.6012,79.5233,79.5817,13736.0
2017-02-06 14:20:00,81.7,81.71,81.66,81.7,13105.0,79.5915,79.6012,79.5525,79.5915,13105.0
2017-02-06 14:25:00,81.7,81.78,81.69,81.73,14349.0,79.5915,79.6694,79.5817,79.6207,14349.0
2017-02-06 14:30:00,81.72,81.72,81.67,81.7,18970.0,79.6109,79.6109,79.5622,79.5915,18970.0
2017-02-06 14:35:00,81.69,81.7,81.62,81.66,15808.0,79.5817,79.5915,79.5135,79.5525,15808.0
2017-02-06 14:40:00,81.67,81.67,81.64,81.66,11950.0,79.5622,79.5622,79.533,79.5525,11950.0
2017-02-06 14:45:00,81.66,81.71,81.64,81.65,18389.0,79.5525,79.6012,79.533,79.5427,18389.0
2017-02-06 14:50:00,81.65,81.67,81.63,81.66,13050.0,79.5427,79.5622,79.5233,79.5525,13050.0
2017-02-06 14:55:00,81.65,81.7,81.64,81.66,15257.0,79.5427,79.5915,79.533,79.5525,15257.0
2017-02-06 15:00:00,81.64,81.67,81.63,81.67,25597.0,79.533,79.5622,79.5233,79.5622,25597.0
2017-02-06 15:05:00,81.67,81.68,81.63,81.64,23778.0,79.5622,79.572,79.5233,79.533,23778.0
2017-02-06 15:10:00,81.65,81.66,81.57,81.59,25298.0,79.5427,79.5525,79.4648,79.4843,25298.0
2017-02-06 15:15:00,81.59,81.65,81.55,81.61,25905.0,79.4843,79.5427,79.4453,79.5038,25905.0
2017-02-06 15:20:00,81.62,81.63,81.55,81.56,18957.0,79.5135,79.5233,79.4453,79.4551,18957.0
2017-02-06 15:25:00,81.56,81.61,81.53,81.58,27285.0,79.4551,79.5038,79.4258,79.4746,27285.0
2017-02-06 15:30:00,81.58,81.61,81.51,81.56,31460.0,79.4746,79.5038,79.4064,79.4551,31460.0
2017-02-06 15:35:00,81.57,81.61,81.55,81.6,29977.0,79.4648,79.5038,79.4453,79.494,29977.0
2017-02-06 15:40:00,81.61,81.64,81.59,81.59,52734.0,79.5038,79.533,79.4843,79.4843,52734.0
2017-02-06 15:45:00,81.6,81.62,81.48,81.48,58038.0,79.494,79.5135,79.3771,79.3771,58038.0
2017-02-06 15:50:00,81.49,81.56,81.46,81.47,65855.0,79.3869,79.4551,79.3577,79.3674,65855.0
2017-02-06 15:55:00,81.47,81.54,81.46,81.53,86399.0,79.3674,79.4356,79.3577,79.4258,86399.0
2017-02-07 09:30:00,81.78,82.33,81.65,82.2,70095.0,79.6694,80.2052,79.5427,80.0786,70095.0
2017-02-07 09:35:00,82.22,82.4,81.9,82.2,64158.0,80.098,80.2734,79.7863,80.0786,64158.0
2017-02-07 09:40:00,82.25,82.29,81.93,82.09,36619.0,80.1273,80.1662,79.8155,79.9714,36619.0
2017-02-07 09:45:00,82.14,82.25,82.01,82.01,29381.0,80.0201,80.1273,79.8935,79.8935,29381.0
2017-02-07 09:50:00,82.03,82.23,82.02,82.09,49385.0,79.9129,80.1078,79.9032,79.9714,49385.0
2017-02-07 09:55:00,82.12,82.17,81.98,82.17,28539.0,80.0006,80.0493,79.8642,80.0493,28539.0
2017-02-07 10:00:00,82.14,82.25,82.05,82.22,39720.0,80.0201,80.1273,79.9324,80.098,39720.0
2017-02-07 10:05:00,82.23,82.33,82.23,82.32,30143.0,80.1078,80.2052,80.1078,80.1955,30143.0
2017-02-07 10:10:00,82.31,82.37,82.27,82.31,23767.0,80.1857,80.2442,80.1467,80.1857,23767.0
2017-02-07 10:15:00,82.3,82.33,82.26,82.26,32830.0,80.176,80.2052,80.137,80.137,32830.0
2017-02-07 10:20:00,82.26,82.26,82.02,82.02,22781.0,80.137,80.137,79.9032,79.9032,22781.0
2017-02-07 10:25:00,82.02,82.09,81.93,81.93,27825.0,79.9032,79.9714,79.8155,79.8155,27825.0
2017-02-07 10:30:00,81.93,81.95,81.66,81.69,25269.0,79.8155,79.835,79.5525,79.5817,25269.0
2017-02-07 10:35:00,81.69,81.75,81.65,81.66,20925.0,79.5817,79.6402,79.5427,79.5525,20925.0
2017-02-07 10:40:00,81.66,81.78,81.55,81.78,27705.0,79.5525,79.6694,79.4453,79.6694,27705.0
2017-02-07 10:45:00,81.78,81.78,81.58,81.59,25065.0,79.6694,79.6694,79.4746,79.4843,25065.0
2017-02-07 10:50:00,81.6,81.65,81.58,81.63,23336.0,79.494,79.5427,79.4746,79.5233,23336.0
2017-02-07 10:55:00,81.64,81.76,81.64,81.72,15194.0,79.533,79.6499,79.533,79.6109,15194.0
2017-02-07 11:00:00,81.71,81.96,81.7,81.96,20572.0,79.6012,79.8447,79.5915,79.8447,20572.0
2017-02-07 11:05:00,81.96,81.97,81.83,81.92,42698.0,79.8447,79.8545,79.7181,79.8058,42698.0
2017-02-07 11:10:00,81.91,81.92,81.84,81.84,21197.0,79.796,79.8058,79.7278,79.7278,21197.0
2017-02-07 11:15:00,81.84,81.87,81.78,81.8,16392.0,79.7278,79.7571,79.6694,79.6889,16392.0
2017-02-07 11:20:00,81.78,81.85,81.73,81.79,21424.0,79.6694,79.7376,79.6207,79.6791,21424.0
2017-02-07 11:25:00,81.8,81.83,81.74,81.76,22353.0,79.6889,79.7181,79.6304,79.6499,22353.0
2017-02-07 11:30:00,81.75,81.82,81.73,81.82,22565.0,79.6402,79.7084,79.6207,79.7084,22565.0
2017-02-07 11:35:00,81.81,81.82,81.75,81.81,16832.0,79.6986,79.7084,79.6402,79.6986,16832.0
2017-02-07 11:40:00,81.83,81.83,81.75,81.83,14099.0,79.7181,79.7181,79.6402,79.7181,14099.0
2017-02-07 11:45:00,81.83,81.84,81.76,81.8,15669.0,79.7181,79.7278,79.6499,79.6889,15669.0
2017-02-07 11:50:00,81.79,81.86,81.74,81.81,13927.0,79.6791,79.7473,79.6304,79.6986,13927.0
2017-02-07 11:55:00,81.82,81.88,81.8,81.87,15793.0,79.7084,79.7668,79.6889,79.7571,15793.0
2017-02-07 12:00:00,81.88,81.96,81.85,81.87,16180.0,79.7668,79.8447,79.7376,79.7571,16180.0
2017-02-07 12:05:00,81.87,81.9,81.8,81.87,13106.0,79.7571,79.7863,79.6889,79.7571,13106.0
2017-02-07 12:10:00,81.88,81.93,81.87,81.91,21362.0,79.7668,79.8155,79.7571,79.796,21362.0
2017-02-07 12:15:00,81.92,81.96,81.89,81.95,9798.0,79.8058,79.8447,79.7766,79.835,9798.0
2017-02-07 12:20:00,81.95,81.95,81.86,81.9,16188.0,79.835,79.835,79.7473,79.7863,16188.0
2017-02-07 12:25:00,81.91,81.94,81.82,81.85,15196.0,79.796,79.8253,79.7084,79.7376,15196.0
2017-02-07 12:30:00,81.86,81.89,81.82,81.86,14898.0,79.7473,79.7766,79.7084,79.7473,14898.0
2017-02-07 12:35:00,81.86,81.98,81.86,81.96,10295.0,79.7473,79.8642,79.7473,79.8447,10295.0
2017-02-07 12:40:00,81.97,81.97,81.85,81.94,27398.0,79.8545,79.8545,79.7376,79.8253,27398.0
2017-02-07 12:45:00,81.95,82.03,81.95,81.97,19019.0,79.835,79.9129,79.835,79.8545,19019.0
2017-02-07 12:50:00,81.93,82.0,81.85,81.99,12568.0,79.8155,79.8837,79.7376,79.874,12568.0
2017-02-07 12:55:00,81.99,82.0,81.93,81.98,14408.0,79.874,79.8837,79.8155,79.8642,14408.0
2017-02-07 13:00:00,81.98,81.99,81.93,81.93,19307.0,79.8642,79.874,79.8155,79.8155,19307.0
2017-02-07 13:05:00,81.92,82.01,81.91,82.0,20494.0,79.8058,79.8935,79.796,79.8837,20494.0
2017-02-07 13:10:00,82.01,82.14,82.01,82.1,27655.0,79.8935,80.0201,79.8935,79.9811,27655.0
2017-02-07 13:15:00,82.09,82.14,82.08,82.1,16579.0,79.9714,80.0201,79.9617,79.9811,16579.0
2017-02-07 13:20:00,82.11,82.12,82.04,82.12,16370.0,79.9909,80.0006,79.9227,80.0006,16370.0
2017-02-07 13:25:00,82.12,82.17,82.12,82.15,17175.0,80.0006,80.0493,80.0006,80.0298,17175.0
2017-02-07 13:30:00,82.14,82.21,82.13,82.17,21706.0,80.0201,80.0883,80.0104,80.0493,21706.0
2017-02-07 13:35:00,82.19,82.21,82.12,82.13,13329.0,80.0688,80.0883,80.0006,80.0104,13329.0
2017-02-07 13:40:00,82.13,82.2,82.12,82.18,12318.0,80.0104,80.0786,80.0006,80.0591,12318.0
2017-02-07 13:45:00,82.18,82.3,82.18,82.26,24463.0,80.0591,80.176,80.0591,80.137,24463.0
2017-02-07 13:50:00,82.24,82.32,82.18,82.18,28947.0,80.1175,80.1955,80.0591,80.0591,28947.0
2017-02-07 13:55:00,82.16,82.25,82.15,82.25,10177.0,80.0396,80.1273,80.0298,80.1273,10177.0
2017-02-07 14:00:00,82.24,82.26,82.21,82.22,14139.0,80.1175,80.137,80.0883,80.098,14139.0
2017-02-07 14:05:00,82.24,82.29,82.22,82.25,21764.0,80.1175,80.1662,80.098,80.1273,21764.0
2017-02-07 14:10:00,82.27,82.28,82.2,82.22,25339.0,80.1467,80.1565,80.0786,80.098,25339.0
2017-02-07 14:15:00,82.22,82.25,82.16,82.17,14750.0,80.098,80.1273,80.0396,80.0493,14750.0
2017-02-07 14:20:00,82.17,82.22,82.17,82.21,8149.0,80.0493,80.098,80.0493,80.0883,8149.0
2017-02-07 14:25:00,82.22,82.23,82.18,82.2,14328.0,80.098,80.1078,80.0591,80.0786,14328.0
2017-02-07 14:30:00,82.21,82.25,82.17,82.19,12995.0,80.0883,80.1273,80.0493,80.0688,12995.0
2017-02-07 14:35:00,82.2,82.23,82.19,82.19,14026.0,80.0786,80.1078,80.0688,80.0688,14026.0
2017-02-07 14:40:00,82.18,82.21,82.15,82.16,10698.0,80.0591,80.0883,80.0298,80.0396,10698.0
2017-02-07 14:45:00,82.16,82.18,82.13,82.14,14761.0,80.0396,80.0591,80.0104,80.0201,14761.0
2017-02-07 14:50:00,82.13,82.2,82.13,82.19,11281.0,80.0104,80.0786,80.0104,80.0688,11281.0
2017-02-07 14:55:00,82.18,82.2,82.14,82.19,15346.0,80.0591,80.0786,80.0201,80.0688,15346.0
2017-02-07 15:00:00,82.18,82.21,82.15,82.19,20896.0,80.0591,80.0883,80.0298,80.0688,20896.0
2017-02-07 15:05:00,82.18,82.24,82.15,82.16,22284.0,80.0591,80.1175,80.0298,80.0396,22284.0
2017-02-07 15:10:00,82.17,82.21,82.1,82.11,15070.0,80.0493,80.0883,79.9811,79.9909,15070.0
2017-02-07 15:15:00,82.1,82.11,82.01,82.02,24187.0,79.9811,79.9909,79.8935,79.9032,24187.0
2017-02-07 15:20:00,82.03,82.07,81.98,81.99,21804.0,79.9129,79.9519,79.8642,79.874,21804.0
2017-02-07 15:25:00,82.0,82.04,81.95,82.04,19107.0,79.8837,79.9227,79.835,79.9227,19107.0
2017-02-07 15:30:00,82.03,82.03,81.87,81.91,20109.0,79.9129,79.9129,79.7571,79.796,20109.0
2017-02-07 15:35:00,81.91,82.04,81.9,82.0,52143.0,79.796,79.9227,79.7863,79.8837,52143.0
2017-02-07 15:40:00,82.0,82.07,81.99,82.03,45646.0,79.8837,79.9519,79.874,79.9129,45646.0
2017-02-07 15:45:00,82.02,82.1,82.02,82.1,43057.0,79.9032,79.9811,79.9032,79.9811,43057.0
2017-02-07 15:50:00,82.1,82.17,82.09,82.17,111728.0,79.9811,80.0493,79.9714,80.0493,111728.0
2017-02-07 15:55:00,82.17,82.23,82.15,82.22,224751.0,80.0493,80.1078,80.0298,80.098,224751.0
2017-02-08 09:30:00,81.94,81.98,81.27,81.28,87669.0,79.8253,79.8642,79.1726,79.1823,87669.0
2017-02-08 09:35:00,81.36,81.97,81.29,81.72,53535.0,79.2602,79.8545,79.192,79.6109,53535.0
2017-02-08 09:40:00,81.7,81.83,81.55,81.71,18241.0,79.5915,79.7181,79.4453,79.6012,18241.0
2017-02-08 09:45:00,81.75,81.93,81.67,81.91,30620.0,79.6402,79.8155,79.5622,79.796,30620.0
2017-02-08 09:50:00,81.91,82.06,81.91,82.01,54233.0,79.796,79.9422,79.796,79.8935,54233.0
2017-02-08 09:55:00,82.01,82.08,81.88,81.98,49773.0,79.8935,79.9617,79.7668,79.8642,49773.0
2017-02-08 10:00:00,81.97,82.14,81.93,82.14,43882.0,79.8545,80.0201,79.8155,80.0201,43882.0
2017-02-08 10:05:00,82.12,82.14,81.9,82.05,24602.0,80.0006,80.0201,79.7863,79.9324,24602.0
2017-02-08 10:10:00,82.06,82.35,82.03,82.3,22923.0,79.9422,80.2247,79.9129,80.176,22923.0
2017-02-08 10:15:00,82.3,82.3,82.19,82.22,12075.0,80.176,80.176,80.0688,80.098,12075.0
2017-02-08 10:20:00,82.23,82.34,82.2,82.34,15022.0,80.1078,80.2149,80.0786,80.2149,15022.0
2017-02-08 10:25:00,82.31,82.35,82.25,82.32,12530.0,80.1857,80.2247,80.1273,80.1955,12530.0
2017-02-08 10:30:00,82.33,82.36,82.07,82.07,16036.0,80.2052,80.2344,79.9519,79.9519,16036.0
2017-02-08 10:35:00,82.06,82.13,81.98,82.09,14642.0,79.9422,80.0104,79.8642,79.9714,14642.0
2017-02-08 10:40:00,82.07,82.3,82.07,82.19,8967.0,79.9519,80.176,79.9519,80.0688,8967.0
2017-02-08 10:45:00,82.19,82.21,82.07,82.07,10512.0,80.0688,80.0883,79.9519,79.9519,10512.0
2017-02-08 10:50:00,82.08,82.36,82.07,82.35,23199.0,79.9617,80.2344,79.9519,80.2247,23199.0
2017-02-08 10:55:00,82.32,82.5,82.3,82.5,32713.0,80.1955,80.3708,80.176,80.3708,32713.0
2017-02-08 11:00:00,82.5,82.58,82.45,82.54,38566.0,80.3708,80.4487,80.3221,80.4098,38566.0
2017-02-08 11:05:00,82.54,82.64,82.44,82.56,35085.0,80.4098,80.5072,80.3124,80.4293,35085.0
2017-02-08 11:10:00,82.57,82.75,82.57,82.71,32368.0,80.439,80.6144,80.439,80.5754,32368.0
2017-02-08 11:15:00,82.72,82.72,82.57,82.6,20047.0,80.5851,80.5851,80.439,80.4682,20047.0
2017-02-08 11:20:00,82.61,82.76,82.6,82.66,35268.0,80.478,80.6241,80.4682,80.5267,35268.0
2017-02-08 11:25:00,82.65,82.74,82.52,82.53,23000.0,80.5169,80.6046,80.3903,80.4,23000.0
2017-02-08 11:30:00,82.51,82.56,82.46,82.56,26995.0,80.3806,80.4293,80.3318,80.4293,26995.0
2017-02-08 11:35:00,82.56,82.61,82.54,82.54,9638.0,80.4293,80.478,80.4098,80.4098,9638.0
2017-02-08 11:40:00,82.54,82.59,82.51,82.55,11269.0,80.4098,80.4585,80.3806,80.4195,11269.0
2017-02-08 11:45:00,82.55,82.55,82.44,82.54,28726.0,80.4195,80.4195,80.3124,80.4098,28726.0
2017-02-08 11:50:00,82.53,82.61,82.52,82.61,11261.0,80.4,80.478,80.3903,80.478,11261.0
2017-02-08 11:55:00,82.61,82.67,82.6,82.66,8721.0,80.478,80.5364,80.4682,80.5267,8721.0
2017-02-08 12:00:00,82.67,82.79,82.65,82.79,15156.0,80.5364,80.6533,80.5169,80.6533,15156.0
2017-02-08 12:05:00,82.78,82.83,82.77,82.83,14348.0,80.6436,80.6923,80.6338,80.6923,14348.0
2017-02-08 12:10:00,82.83,82.91,82.83,82.84,11189.0,80.6923,80.7702,80.6923,80.702,11189.0
2017-02-08 12:15:00,82.84,82.86,82.77,82.77,27246.0,80.702,80.7215,80.6338,80.6338,27246.0
2017-02-08 12:20:00,82.76,82.79,82.68,82.72,21984.0,80.6241,80.6533,80.5462,80.5851,21984.0
2017-02-08 12:25:00,82.72,82.75,82.68,82.74,21263.0,80.5851,80.6144,80.5462,80.6046,21263.0
2017-02-08 12:30:00,82.73,82.75,82.7,82.72,25768.0,80.5949,80.6144,80.5656,80.5851,25768.0
2017-02-08 12:35:00,82.72,82.75,82.65,82.7,61423.0,80.5851,80.6144,80.5169,80.5656,61423.0
2017-02-08 12:40:00,82.69,82.7,82.62,82.67,16918.0,80.5559,80.5656,80.4877,80.5364,16918.0
2017-02-08 12:45:00,82.68,82.7,82.62,82.65,13626.0,80.5462,80.5656,80.4877,80.5169,13626.0
2017-02-08 12:50:00,82.66,82.67,82.63,82.64,9498.0,80.5267,80.5364,80.4975,80.5072,9498.0
2017-02-08 12:55:00,82.64,82.65,82.6,82.61,6464.0,80.5072,80.5169,80.4682,80.478,6464.0
2017-02-08 13:00:00,82.6,82.61,82.48,82.49,19121.0,80.4682,80.478,80.3513,80.3611,19121.0
2017-02-08 13:05:00,82.5,82.53,82.48,82.48,6260.0,80.3708,80.4,80.3513,80.3513,6260.0
2017-02-08 13:10:00,82.48,82.5,82.44,82.47,8340.0,80.3513,80.3708,80.3124,80.3416,8340.0
2017-02-08 13:15:00,82.48,82.56,82.45,82.52,19290.0,80.3513,80.4293,80.3221,80.3903,19290.0
2017-02-08 13:20:00,82.52,82.52,82.43,82.45,7131.0,80.3903,80.3903,80.3026,80.3221,7131.0
2017-02-08 13:25:00,82.45,82.5,82.44,82.48,8601.0,80.3221,80.3708,80.3124,80.3513,8601.0
2017-02-08 13:30:00,82.49,82.5,82.4,82.41,22627.0,80.3611,80.3708,80.2734,80.2831,22627.0
2017-02-08 13:35:00,82.41,82.43,82.36,82.42,7139.0,80.2831,80.3026,80.2344,80.2929,7139.0
2017-02-08 13:40:00,82.44,82.45,82.43,82.43,6726.0,80.3124,80.3221,80.3026,80.3026,6726.0
2017-02-08 13:45:00,82.44,82.49,82.4,82.44,10739.0,80.3124,80.3611,80.2734,80.3124,10739.0
2017-02-08 13:50:00,82.44,82.45,82.36,82.36,9084.0,80.3124,80.3221,80.2344,80.2344,9084.0
2017-02-08 13:55:00,82.36,82.37,82.21,82.21,32744.0,80.2344,80.2442,80.0883,80.0883,32744.0
2017-02-08 14:00:00,82.24,82.24,82.11,82.13,19640.0,80.1175,80.1175,79.9909,80.0104,19640.0
2017-02-08 14:05:00,82.12,82.2,82.09,82.1,14930.0,80.0006,80.0786,79.9714,79.9811,14930.0
2017-02-08 14:10:00,82.1,82.16,82.1,82.13,13096.0,79.9811,80.0396,79.9811,80.0104,13096.0
2017-02-08 14:15:00,82.12,82.22,82.12,82.22,11900.0,80.0006,80.098,80.0006,80.098,11900.0
2017-02-08 14:20:00,82.22,82.22,82.09,82.11,15542.0,80.098,80.098,79.9714,79.9909,15542.0
2017-02-08 14:25:00,82.1,82.11,82.03,82.04,8338.0,79.9811,79.9909,79.9129,79.9227,8338.0
2017-02-08 14:30:00,82.03,82.1,82.0,82.05,18641.0,79.9129,79.9811,79.8837,79.9324,18641.0
2017-02-08 14:35:00,82.03,82.06,81.9,81.9,33132.0,79.9129,79.9422,79.7863,79.7863,33132.0
2017-02-08 14:40:00,81.93,81.96,81.89,81.9,11580.0,79.8155,79.8447,79.7766,79.7863,11580.0
2017-02-08 14:45:00,81.9,81.97,81.9,81.92,8100.0,79.7863,79.8545,79.7863,79.8058,8100.0
2017-02-08 14:50:00,81.91,81.99,81.91,81.99,10312.0,79.796,79.874,79.796,79.874,10312.0
2017-02-08 14:55:00,81.99,82.0,81.86,81.87,19580.0,79.874,79.8837,79.7473,79.7571,19580.0
2017-02-08 15:00:00,81.87,81.87,81.77,81.85,14828.0,79.7571,79.7571,79.6597,79.7376,14828.0
2017-02-08 15:05:00,81.84,81.9,81.8,81.87,14977.0,79.7278,79.7863,79.6889,79.7571,14977.0
2017-02-08 15:10:00,81.87,81.88,81.83,81.85,16491.0,79.7571,79.7668,79.7181,79.7376,16491.0
2017-02-08 15:15:00,81.85,81.88,81.79,81.8,20085.0,79.7376,79.7668,79.6791,79.6889,20085.0
2017-02-08 15:20:00,81.79,81.8,81.76,81.77,15474.0,79.6791,79.6889,79.6499,79.6597,15474.0
2017-02-08 15:25:00,81.76,81.8,81.74,81.8,25127.0,79.6499,79.6889,79.6304,79.6889,25127.0
2017-02-08 15:30:00,81.79,81.8,81.74,81.74,26549.0,79.6791,79.6889,79.6304,79.6304,26549.0
2017-02-08 15:35:00,81.73,81.75,81.65,81.65,52214.0,79.6207,79.6402,79.5427,79.5427,52214.0
2017-02-08 15:40:00,81.65,81.67,81.61,81.66,55551.0,79.5427,79.5622,79.5038,79.5525,55551.0
2017-02-08 15:45:00,81.66,81.67,81.61,81.63,66231.0,79.5525,79.5622,79.5038,79.5233,66231.0
2017-02-08 15:50:00,81.63,81.66,81.58,81.6,91891.0,79.5233,79.5525,79.4746,79.494,91891.0
2017-02-08 15:55:00,81.6,81.62,81.38,81.47,189083.0,79.494,79.5135,79.2797,79.3674,189083.0
2017-02-09 09:30:00,81.6,81.83,81.58,81.7,44401.0,79.494,79.7181,79.4746,79.5915,44401.0
2017-02-09 09:35:00,81.74,81.85,81.59,81.62,22948.0,79.6304,79.7376,79.4843,79.5135,22948.0
2017-02-09 09:40:00,81.62,81.84,81.61,81.67,19105.0,79.5135,79.7278,79.5038,79.5622,19105.0
2017-02-09 09:45:00,81.66,81.71,81.6,81.68,37612.0,79.5525,79.6012,79.494,79.572,37612.0
2017-02-09 09:50:00,81.67,81.69,81.54,81.64,15228.0,79.5622,79.5817,79.4356,79.533,15228.0
2017-02-09 09:55:00,81.64,81.66,81.51,81.55,14941.0,79.533,79.5525,79.4064,79.4453,14941.0
2017-02-09 10:00:00,81.53,81.64,81.49,81.59,25704.0,79.4258,79.533,79.3869,79.4843,25704.0
2017-02-09 10:05:00,81.59,81.89,81.59,81.88,24241.0,79.4843,79.7766,79.4843,79.7668,24241.0
2017-02-09 10:10:00,81.88,82.0,81.79,81.93,16411.0,79.7668,79.8837,79.6791,79.8155,16411.0
2017-02-09 10:15:00,81.93,82.14,81.9,82.07,22581.0,79.8155,80.0201,79.7863,79.9519,22581.0
2017-02-09 10:20:00,82.07,82.28,82.07,82.18,13513.0,79.9519,80.1565,79.9519,80.0591,13513.0
2017-02-09 10:25:00,82.18,82.22,82.08,82.12,17835.0,80.0591,80.098,79.9617,80.0006,17835.0
2017-02-09 10:30:00,82.09,82.15,82.02,82.03,16573.0,79.9714,80.0298,79.9032,79.9129,16573.0
2017-02-09 10:35:00,82.03,82.05,81.98,82.04,10671.0,79.9129,79.9324,79.8642,79.9227,10671.0
2017-02-09 10:40:00,82.06,82.17,82.06,82.16,12288.0,79.9422,80.0493,79.9422,80.0396,12288.0
2017-02-09 10:45:00,82.14,82.18,82.09,82.14,14341.0,80.0201,80.0591,79.9714,80.0201,14341.0
2017-02-09 10:50:00,82.15,82.25,82.14,82.2,13374.0,80.0298,80.1273,80.0201,80.0786,13374.0
2017-02-09 10:55:00,82.22,82.34,82.2,82.29,17300.0,80.098,80.2149,80.0786,80.1662,17300.0
2017-02-09 11:00:00,82.3,82.3,82.22,82.23,14676.0,80.176,80.176,80.098,80.1078,14676.0
2017-02-09 11:05:00,82.24,82.26,82.12,82.15,28943.0,80.1175,80.137,80.0006,80.0298,28943.0
2017-02-09 11:10:00,82.15,82.18,82.12,82.15,12672.0,80.0298,80.0591,80.0006,80.0298,12672.0
2017-02-09 11:15:00,82.13,82.25,82.13,82.17,15215.0,80.0104,80.1273,80.0104,80.0493,15215.0
2017-02-09 11:20:00,82.17,82.33,82.17,82.29,18597.0,80.0493,80.2052,80.0493,80.1662,18597.0
2017-02-09 11:25:00,82.29,82.37,82.27,82.3,14733.0,80.1662,80.2442,80.1467,80.176,14733.0
2017-02-09 11:30:00,82.3,82.35,82.28,82.28,20980.0,80.176,80.2247,80.1565,80.1565,20980.0
2017-02-09 11:35:00,82.28,82.44,82.28,82.4,14761.0,80.1565,80.3124,80.1565,80.2734,14761.0
2017-02-09 11:40:00,82.41,82.47,82.34,82.42,16511.0,80.2831,80.3416,80.2149,80.2929,16511.0
2017-02-09 11:45:00,82.44,82.49,82.32,82.37,29763.0,80.3124,80.3611,80.1955,80.2442,29763.0
2017-02-09 11:50:00,82.35,82.36,82.23,82.32,28301.0,80.2247,80.2344,80.1078,80.1955,28301.0
2017-02-09 11:55:00,82.32,82.32,82.16,82.18,43083.0,80.1955,80.1955,80.0396,80.0591,43083.0
2017-02-09 12:00:00,82.18,82.2,82.1,82.14,15785.0,80.0591,80.0786,79.9811,80.0201,15785.0
2017-02-09 12:05:00,82.14,82.16,82.07,82.11,39850.0,80.0201,80.0396,79.9519,79.9909,39850.0
2017-02-09 12:10:00,82.11,82.16,82.1,82.16,35390.0,79.9909,80.0396,79.9811,80.0396,35390.0
2017-02-09 12:15:00,82.16,82.25,82.11,82.21,71026.0,80.0396,80.1273,79.9909,80.0883,71026.0
2017-02-09 12:20:00,82.2,82.28,82.18,82.26,51702.0,80.0786,80.1565,80.0591,80.137,51702.0
2017-02-09 12:25:00,82.26,82.35,82.24,82.31,71043.0,80.137,80.2247,80.1175,80.1857,71043.0
2017-02-09 12:30:00,82.33,82.43,82.31,82.42,64262.0,80.2052,80.3026,80.1857,80.2929,64262.0
2017-02-09 12:35:00,82.4,82.48,82.29,82.32,43986.0,80.2734,80.3513,80.1662,80.1955,43986.0
2017-02-09 12:40:00,82.34,82.38,82.28,82.38,11982.0,80.2149,80.2539,80.1565,80.2539,11982.0
2017-02-09 12:45:00,82.36,82.4,82.35,82.36,16586.0,80.2344,80.2734,80.2247,80.2344,16586.0
2017-02-09 12:50:00,82.37,82.4,82.36,82.4,6265.0,80.2442,80.2734,80.2344,80.2734,6265.0
2017-02-09 12:55:00,82.38,82.38,82.32,82.36,8692.0,80.2539,80.2539,80.1955,80.2344,8692.0
2017-02-09 13:00:00,82.36,82.38,82.27,82.35,35273.0,80.2344,80.2539,80.1467,80.2247,35273.0
2017-02-09 13:05:00,82.32,82.38,82.31,82.38,9269.0,80.1955,80.2539,80.1857,80.2539,9269.0
2017-02-09 13:10:00,82.37,82.38,82.29,82.31,12900.0,80.2442,80.2539,80.1662,80.1857,12900.0
2017-02-09 13:15:00,82.33,82.37,82.31,82.33,6287.0,80.2052,80.2442,80.1857,80.2052,6287.0
2017-02-09 13:20:00,82.32,82.37,82.32,82.33,10500.0,80.1955,80.2442,80.1955,80.2052,10500.0
2017-02-09 13:25:00,82.33,82.37,82.31,82.36,13508.0,80.2052,80.2442,80.1857,80.2344,13508.0
2017-02-09 13:30:00,82.36,82.36,82.27,82.32,11695.0,80.2344,80.2344,80.1467,80.1955,11695.0
2017-02-09 13:35:00,82.33,82.35,82.3,82.3,8675.0,80.2052,80.2247,80.176,80.176,8675.0
2017-02-09 13:40:00,82.31,82.59,82.31,82.59,41473.0,80.1857,80.4585,80.1857,80.4585,41473.0
2017-02-09 13:45:00,82.56,82.57,82.51,82.53,13429.0,80.4293,80.439,80.3806,80.4,13429.0
2017-02-09 13:50:00,82.52,82.56,82.51,82.54,17925.0,80.3903,80.4293,80.3806,80.4098,17925.0
2017-02-09 13:55:00,82.55,82.59,82.55,82.57,6021.0,80.4195,80.4585,80.4195,80.439,6021.0
2017-02-09 14:00:00,82.56,82.59,82.55,82.56,7965.0,80.4293,80.4585,80.4195,80.4293,7965.0
2017-02-09 14:05:00,82.56,82.61,82.56,82.61,15472.0,80.4293,80.478,80.4293,80.478,15472.0
2017-02-09 14:10:00,82.61,82.77,82.6,82.69,53361.0,80.478,80.6338,80.4682,80.5559,53361.0
2017-02-09 14:15:00,82.69,82.9,82.69,82.81,42634.0,80.5559,80.7605,80.5559,80.6728,42634.0
2017-02-09 14:20:00,82.82,82.95,82.81,82.9,28755.0,80.6826,80.8092,80.6728,80.7605,28755.0
2017-02-09 14:25:00,82.9,83.03,82.86,83.03,54506.0,80.7605,80.8871,80.7215,80.8871,54506.0
2017-02-09 14:30:00,83.03,83.13,82.99,83.13,38838.0,80.8871,80.9846,80.8482,80.9846,38838.0
2017-02-09 14:35:00,83.13,83.25,83.1,83.23,40839.0,80.9846,81.1015,80.9553,81.082,40839.0
2017-02-09 14:40:00,83.2,83.25,83.09,83.25,40281.0,81.0527,81.1015,80.9456,81.1015,40281.0
2017-02-09 14:45:00,83.25,83.32,83.24,83.3,64389.0,81.1015,81.1696,81.0917,81.1502,64389.0
2017-02-09 14:50:00,83.3,83.33,83.13,83.13,38687.0,81.1502,81.1794,80.9846,80.9846,38687.0
2017-02-09 14:55:00,83.13,83.21,83.12,83.2,26617.0,80.9846,81.0625,80.9748,81.0527,26617.0
2017-02-09 15:00:00,83.2,83.26,83.18,83.25,36222.0,81.0527,81.1112,81.0333,81.1015,36222.0
2017-02-09 15:05:00,83.22,83.32,83.22,83.31,44625.0,81.0722,81.1696,81.0722,81.1599,44625.0
2017-02-09 15:10:00,83.31,83.35,83.2,83.2,40919.0,81.1599,81.1989,81.0527,81.0527,40919.0
2017-02-09 15:15:00,83.2,83.3,83.2,83.3,32897.0,81.0527,81.1502,81.0527,81.1502,32897.0
2017-02-09 15:20:00,83.29,83.35,83.26,83.31,70421.0,81.1404,81.1989,81.1112,81.1599,70421.0
2017-02-09 15:25:00,83.31,83.32,83.25,83.28,36822.0,81.1599,81.1696,81.1015,81.1307,36822.0
2017-02-09 15:30:00,83.28,83.35,83.16,83.22,80414.0,81.1307,81.1989,81.0138,81.0722,80414.0
2017-02-09 15:35:00,83.21,83.3,83.21,83.29,47881.0,81.0625,81.1502,81.0625,81.1404,47881.0
2017-02-09 15:40:00,83.3,83.31,83.26,83.29,93727.0,81.1502,81.1599,81.1112,81.1404,93727.0
2017-02-09 15:45:00,83.29,83.29,83.2,83.23,91596.0,81.1404,81.1404,81.0527,81.082,91596.0
2017-02-09 15:50:00,83.23,83.37,83.22,83.37,124688.0,81.082,81.2184,81.0722,81.2184,124688.0
2017-02-09 15:55:00,83.36,83.4,83.25,83.27,160556.0,81.2086,81.2476,81.1015,81.1209,160556.0
2017-02-10 09:30:00,84.74,85.19,84.13,84.87,279650.0,82.553,82.9914,81.9587,82.6796,279650.0
2017-02-10 09:35:00,84.9,85.88,84.74,85.51,227514.0,82.7089,83.6636,82.553,83.3031,227514.0
2017-02-10 09:40:00,85.56,85.77,85.01,85.25,139996.0,83.3518,83.5564,82.816,83.0498,139996.0
2017-02-10 09:45:00,85.26,85.95,85.11,85.61,274337.0,83.0596,83.7318,82.9135,83.4005,274337.0
2017-02-10 09:50:00,85.55,85.68,85.34,85.49,242187.0,83.3421,83.4687,83.1375,83.2836,242187.0
2017-02-10 09:55:00,85.47,85.87,85.47,85.74,120911.0,83.2642,83.6538,83.2642,83.5272,120911.0
2017-02-10 10:00:00,85.76,85.87,85.58,85.61,109029.0,83.5467,83.6538,83.3713,83.4005,109029.0
2017-02-10 10:05:00,85.61,85.73,85.37,85.39,91257.0,83.4005,83.5175,83.1667,83.1862,91257.0
2017-02-10 10:10:00,85.37,85.64,85.18,85.62,153408.0,83.1667,83.4298,82.9816,83.4103,153408.0
2017-02-10 10:15:00,85.67,85.86,85.52,85.54,52506.0,83.459,83.6441,83.3129,83.3324,52506.0
2017-02-10 10:20:00,85.52,85.62,85.26,85.54,91548.0,83.3129,83.4103,83.0596,83.3324,91548.0
2017-02-10 10:25:00,85.55,85.86,85.48,85.81,56796.0,83.3421,83.6441,83.2739,83.5954,56796.0
2017-02-10 10:30:00,85.8,85.9,85.72,85.87,42123.0,83.5856,83.6831,83.5077,83.6538,42123.0
2017-02-10 10:35:00,85.88,85.88,85.54,85.61,76240.0,83.6636,83.6636,83.3324,83.4005,76240.0
2017-02-10 10:40:00,85.59,85.64,85.57,85.61,51550.0,83.3811,83.4298,83.3616,83.4005,51550.0
2017-02-10 10:45:00,85.61,85.91,85.57,85.87,68685.0,83.4005,83.6928,83.3616,83.6538,68685.0
2017-02-10 10:50:00,85.86,86.0,85.84,85.95,71290.0,83.6441,83.7805,83.6246,83.7318,71290.0
2017-02-10 10:55:00,85.98,85.98,85.79,85.88,29603.0,83.761,83.761,83.5759,83.6636,29603.0
2017-02-10 11:00:00,85.9,85.9,85.71,85.75,50757.0,83.6831,83.6831,83.498,83.5369,50757.0
2017-02-10 11:05:00,85.76,86.0,85.76,85.98,41313.0,83.5467,83.7805,83.5467,83.761,41313.0
2017-02-10 11:10:00,85.98,86.33,85.97,86.3,89728.0,83.761,84.102,83.7513,84.0727,89728.0
2017-02-10 11:15:00,86.29,86.33,85.92,85.93,46173.0,84.063,84.102,83.7025,83.7123,46173.0
2017-02-10 11:20:00,85.95,86.08,85.93,85.97,30026.0,83.7318,83.8584,83.7123,83.7513,30026.0
2017-02-10 11:25:00,85.97,86.09,85.93,85.96,32595.0,83.7513,83.8682,83.7123,83.7415,32595.0
2017-02-10 11:30:00,85.95,86.06,85.89,85.9,33554.0,83.7318,83.8389,83.6733,83.6831,33554.0
2017-02-10 11:35:00,85.9,85.94,85.78,85.82,25985.0,83.6831,83.722,83.5662,83.6051,25985.0
2017-02-10 11:40:00,85.82,85.92,85.8,85.81,44218.0,83.6051,83.7025,83.5856,83.5954,44218.0
2017-02-10 11:45:00,85.81,85.82,85.63,85.65,47210.0,83.5954,83.6051,83.42,83.4395,47210.0
2017-02-10 11:50:00,85.64,85.78,85.59,85.75,35972.0,83.4298,83.5662,83.3811,83.5369,35972.0
2017-02-10 11:55:00,85.72,85.96,85.71,85.95,83213.0,83.5077,83.7415,83.498,83.7318,83213.0
2017-02-10 12:00:00,85.94,86.02,85.92,86.01,50671.0,83.722,83.8,83.7025,83.7902,50671.0
2017-02-10 12:05:00,86.02,86.02,85.95,86.02,38729.0,83.8,83.8,83.7318,83.8,38729.0
2017-02-10 12:10:00,86.02,86.04,85.97,86.0,31081.0,83.8,83.8194,83.7513,83.7805,31081.0
2017-02-10 12:15:00,86.01,86.01,85.76,85.81,43573.0,83.7902,83.7902,83.5467,83.5954,43573.0
2017-02-10 12:20:00,85.81,85.81,85.66,85.73,71980.0,83.5954,83.5954,83.4493,83.5175,71980.0
2017-02-10 12:25:00,85.73,85.75,85.56,85.57,57486.0,83.5175,83.5369,83.3518,83.3616,57486.0
2017-02-10 12:30:00,85.57,85.64,85.49,85.55,65705.0,83.3616,83.4298,83.2836,83.3421,65705.0
2017-02-10 12:35:00,85.55,85.65,85.54,85.56,42561.0,83.3421,83.4395,83.3324,83.3518,42561.0
2017-02-10 12:40:00,85.57,85.8,85.56,85.79,25644.0,83.3616,83.5856,83.3518,83.5759,25644.0
2017-02-10 12:45:00,85.77,85.82,85.71,85.74,22858.0,83.5564,83.6051,83.498,83.5272,22858.0
2017-02-10 12:50:00,85.74,85.82,85.73,85.76,38350.0,83.5272,83.6051,83.5175,83.5467,38350.0
2017-02-10 12:55:00,85.79,85.88,85.78,85.82,21480.0,83.5759,83.6636,83.5662,83.6051,21480.0
2017-02-10 13:00:00,85.82,86.01,85.78,85.91,33842.0,83.6051,83.7902,83.5662,83.6928,33842.0
2017-02-10 13:05:00,85.94,86.07,85.94,86.06,35472.0,83.722,83.8487,83.722,83.8389,35472.0
2017-02-10 13:10:00,86.06,86.06,85.98,86.03,20249.0,83.8389,83.8389,83.761,83.8097,20249.0
2017-02-10 13:15:00,86.04,86.14,85.98,86.1,25683.0,83.8194,83.9169,83.761,83.8779,25683.0
2017-02-10 13:20:00,86.1,86.19,86.1,86.16,26674.0,83.8779,83.9656,83.8779,83.9364,26674.0
2017-02-10 13:25:00,86.16,86.16,86.1,86.13,20275.0,83.9364,83.9364,83.8779,83.9071,20275.0
2017-02-10 13:30:00,86.14,86.18,86.1,86.18,16726.0,83.9169,83.9558,83.8779,83.9558,16726.0
2017-02-10 13:35:00,86.18,86.23,86.1,86.23,33562.0,83.9558,84.0045,83.8779,84.0045,33562.0
2017-02-10 13:40:00,86.23,86.35,86.22,86.35,29794.0,84.0045,84.1214,83.9948,84.1214,29794.0
2017-02-10 13:45:00,86.35,86.49,86.34,86.49,52574.0,84.1214,84.2578,84.1117,84.2578,52574.0
2017-02-10 13:50:00,86.49,86.5,86.36,86.42,51758.0,84.2578,84.2676,84.1312,84.1896,51758.0
2017-02-10 13:55:00,86.42,86.49,86.39,86.43,33375.0,84.1896,84.2578,84.1604,84.1994,33375.0
2017-02-10 14:00:00,86.44,86.51,86.42,86.48,40052.0,84.2091,84.2773,84.1896,84.2481,40052.0
2017-02-10 14:05:00,86.48,86.57,86.46,86.55,41927.0,84.2481,84.3358,84.2286,84.3163,41927.0
2017-02-10 14:10:00,86.55,86.66,86.54,86.62,29288.0,84.3163,84.4234,84.3065,84.3845,29288.0
2017-02-10 14:15:00,86.63,86.63,86.51,86.58,45521.0,84.3942,84.3942,84.2773,84.3455,45521.0
2017-02-10 14:20:00,86.57,86.62,86.43,86.44,31687.0,84.3358,84.3845,84.1994,84.2091,31687.0
2017-02-10 14:25:00,86.43,86.44,86.34,86.43,33790.0,84.1994,84.2091,84.1117,84.1994,33790.0
2017-02-10 14:30:00,86.44,86.61,86.42,86.6,30363.0,84.2091,84.3747,84.1896,84.365,30363.0
2017-02-10 14:35:00,86.6,86.63,86.53,86.61,36509.0,84.365,84.3942,84.2968,84.3747,36509.0
2017-02-10 14:40:00,86.6,86.61,86.44,86.47,30673.0,84.365,84.3747,84.2091,84.2384,30673.0
2017-02-10 14:45:00,86.47,86.56,86.45,86.5,64265.0,84.2384,84.326,84.2189,84.2676,64265.0
2017-02-10 14:50:00,86.51,86.52,86.38,86.42,27731.0,84.2773,84.2871,84.1507,84.1896,27731.0
2017-02-10 14:55:00,86.42,86.5,86.36,86.43,49767.0,84.1896,84.2676,84.1312,84.1994,49767.0
2017-02-10 15:00:00,86.42,86.54,86.41,86.47,46289.0,84.1896,84.3065,84.1799,84.2384,46289.0
2017-02-10 15:05:00,86.48,86.49,86.42,86.44,42335.0,84.2481,84.2578,84.1896,84.2091,42335.0
2017-02-10 15:10:00,86.44,86.63,86.44,86.62,64292.0,84.2091,84.3942,84.2091,84.3845,64292.0
2017-02-10 15:15:00,86.62,86.63,86.53,86.6,42208.0,84.3845,84.3942,84.2968,84.365,42208.0
2017-02-10 15:20:00,86.6,86.63,86.54,86.57,40142.0,84.365,84.3942,84.3065,84.3358,40142.0
2017-02-10 15:25:00,86.57,86.57,86.46,86.46,45029.0,84.3358,84.3358,84.2286,84.2286,45029.0
2017-02-10 15:30:00,86.47,86.54,86.44,86.46,61358.0,84.2384,84.3065,84.2091,84.2286,61358.0
2017-02-10 15:35:00,86.46,86.54,86.42,86.54,87841.0,84.2286,84.3065,84.1896,84.3065,87841.0
2017-02-10 15:40:00,86.55,86.63,86.44,86.45,136491.0,84.3163,84.3942,84.2091,84.2189,136491.0
2017-02-10 15:45:00,86.44,86.49,86.28,86.29,236071.0,84.2091,84.2578,84.0533,84.063,236071.0
2017-02-10 15:50:00,86.28,86.42,86.24,86.31,198902.0,84.0533,84.1896,84.0143,84.0825,198902.0
2017-02-10 15:55:00,86.3,86.37,86.14,86.17,340024.0,84.0727,84.1409,83.9169,83.9461,340024.0
2017-02-13 09:30:00,86.31,86.31,85.73,85.87,89063.0,84.0825,84.0825,83.5175,83.6538,89063.0
2017-02-13 09:35:00,85.85,86.17,85.7,86.12,40165.0,83.6344,83.9461,83.4882,83.8974,40165.0
2017-02-13 09:40:00,86.08,86.36,86.06,86.21,91571.0,83.8584,84.1312,83.8389,83.9851,91571.0
2017-02-13 09:45:00,86.24,86.37,86.15,86.15,118843.0,84.0143,84.1409,83.9266,83.9266,118843.0
2017-02-13 09:50:00,86.16,86.22,86.06,86.2,67536.0,83.9364,83.9948,83.8389,83.9753,67536.0
2017-02-13 09:55:00,86.19,86.52,86.18,86.46,43730.0,83.9656,84.2871,83.9558,84.2286,43730.0
2017-02-13 10:00:00,86.46,86.6,86.21,86.55,62887.0,84.2286,84.365,83.9851,84.3163,62887.0
2017-02-13 10:05:00,86.54,86.65,86.51,86.51,75692.0,84.3065,84.4137,84.2773,84.2773,75692.0
2017-02-13 10:10:00,86.51,86.62,86.5,86.54,94752.0,84.2773,84.3845,84.2676,84.3065,94752.0
2017-02-13 10:15:00,86.55,86.6,86.53,86.58,79484.0,84.3163,84.365,84.2968,84.3455,79484.0
2017-02-13 10:20:00,86.59,86.79,86.54,86.78,43683.0,84.3553,84.5501,84.3065,84.5404,43683.0
2017-02-13 10:25:00,86.79,86.92,86.71,86.91,61310.0,84.5501,84.6767,84.4722,84.667,61310.0
2017-02-13 10:30:00,86.91,86.97,86.82,86.93,71755.0,84.667,84.7254,84.5793,84.6865,71755.0
2017-02-13 10:35:00,86.94,86.98,86.87,86.98,49023.0,84.6962,84.7352,84.628,84.7352,49023.0
2017-02-13 10:40:00,86.98,87.03,86.91,87.01,63084.0,84.7352,84.7839,84.667,84.7644,63084.0
2017-02-13 10:45:00,87.01,87.01,86.95,87.0,77637.0,84.7644,84.7644,84.706,84.7547,77637.0
2017-02-13 10:50:00,87.0,87.01,86.95,87.0,71502.0,84.7547,84.7644,84.706,84.7547,71502.0
2017-02-13 10:55:00,87.0,87.17,86.96,87.17,55597.0,84.7547,84.9203,84.7157,84.9203,55597.0
2017-02-13 11:00:00,87.17,87.19,87.07,87.14,58644.0,84.9203,84.9398,84.8229,84.8911,58644.0
2017-02-13 11:05:00,87.15,87.16,87.07,87.11,59028.0,84.9008,84.9105,84.8229,84.8618,59028.0
2017-02-13 11:10:00,87.11,87.19,87.08,87.19,62185.0,84.8618,84.9398,84.8326,84.9398,62185.0
2017-02-13 11:15:00,87.19,87.22,87.16,87.18,59016.0,84.9398,84.969,84.9105,84.93,59016.0
2017-02-13 11:20:00,87.17,87.19,87.08,87.18,65501.0,84.9203,84.9398,84.8326,84.93,65501.0
2017-02-13 11:25:00,87.17,87.2,87.11,87.19,49583.0,84.9203,84.9495,84.8618,84.9398,49583.0
2017-02-13 11:30:00,87.19,87.19,87.11,87.11,65797.0,84.9398,84.9398,84.8618,84.8618,65797.0
2017-02-13 11:35:00,87.08,87.14,87.04,87.08,63048.0,84.8326,84.8911,84.7936,84.8326,63048.0
2017-02-13 11:40:00,87.08,87.23,87.07,87.2,48193.0,84.8326,84.9787,84.8229,84.9495,48193.0
2017-02-13 11:45:00,87.2,87.22,87.15,87.16,25377.0,84.9495,84.969,84.9008,84.9105,25377.0
2017-02-13 11:50:00,87.16,87.2,87.12,87.19,23051.0,84.9105,84.9495,84.8716,84.9398,23051.0
2017-02-13 11:55:00,87.2,87.22,87.16,87.21,33348.0,84.9495,84.969,84.9105,84.9593,33348.0
2017-02-13 12:00:00,87.21,87.27,87.19,87.27,83533.0,84.9593,85.0177,84.9398,85.0177,83533.0
2017-02-13 12:05:00,87.28,87.34,87.21,87.29,57542.0,85.0274,85.0859,84.9593,85.0372,57542.0
2017-02-13 12:10:00,87.3,87.36,87.25,87.35,30415.0,85.0469,85.1054,84.9982,85.0956,30415.0
2017-02-13 12:15:00,87.35,87.38,87.28,87.37,21247.0,85.0956,85.1249,85.0274,85.1151,21247.0
2017-02-13 12:20:00,87.38,87.39,87.36,87.38,21862.0,85.1249,85.1346,85.1054,85.1249,21862.0
2017-02-13 12:25:00,87.38,87.48,87.37,87.46,39517.0,85.1249,85.2223,85.1151,85.2028,39517.0
2017-02-13 12:30:00,87.46,87.49,87.4,87.44,54561.0,85.2028,85.232,85.1444,85.1833,54561.0
2017-02-13 12:35:00,87.45,87.48,87.38,87.45,24206.0,85.1931,85.2223,85.1249,85.1931,24206.0
2017-02-13 12:40:00,87.45,87.45,87.32,87.39,31275.0,85.1931,85.1931,85.0664,85.1346,31275.0
2017-02-13 12:45:00,87.38,87.48,87.36,87.38,39601.0,85.1249,85.2223,85.1054,85.1249,39601.0
2017-02-13 12:50:00,87.37,87.37,87.26,87.26,52687.0,85.1151,85.1151,85.008,85.008,52687.0
2017-02-13 12:55:00,87.26,87.29,87.17,87.28,29699.0,85.008,85.0372,84.9203,85.0274,29699.0
2017-02-13 13:00:00,87.3,87.32,87.25,87.3,18329.0,85.0469,85.0664,84.9982,85.0469,18329.0
2017-02-13 13:05:00,87.31,87.33,87.28,87.3,28065.0,85.0567,85.0762,85.0274,85.0469,28065.0
2017-02-13 13:10:00,87.3,87.31,87.28,87.31,13903.0,85.0469,85.0567,85.0274,85.0567,13903.0
2017-02-13 13:15:00,87.3,87.33,87.29,87.31,32473.0,85.0469,85.0762,85.0372,85.0567,32473.0
2017-02-13 13:20:00,87.32,87.32,87.28,87.3,33799.0,85.0664,85.0664,85.0274,85.0469,33799.0
2017-02-13 13:25:00,87.29,87.35,87.29,87.33,50894.0,85.0372,85.0956,85.0372,85.0762,50894.0
2017-02-13 13:30:00,87.33,87.33,87.29,87.32,42245.0,85.0762,85.0762,85.0372,85.0664,42245.0
2017-02-13 13:35:00,87.32,87.33,87.11,87.12,24112.0,85.0664,85.0762,84.8618,84.8716,24112.0
2017-02-13 13:40:00,87.12,87.12,87.03,87.03,18093.0,84.8716,84.8716,84.7839,84.7839,18093.0
2017-02-13 13:45:00,87.03,87.13,86.98,87.12,34653.0,84.7839,84.8813,84.7352,84.8716,34653.0
2017-02-13 13:50:00,87.12,87.14,87.08,87.09,33758.0,84.8716,84.8911,84.8326,84.8424,33758.0
2017-02-13 13:55:00,87.09,87.1,86.96,86.98,24682.0,84.8424,84.8521,84.7157,84.7352,24682.0
2017-02-13 14:00:00,86.98,87.01,86.88,86.93,26084.0,84.7352,84.7644,84.6378,84.6865,26084.0
2017-02-13 14:05:00,86.93,86.94,86.87,86.9,21386.0,84.6865,84.6962,84.628,84.6573,21386.0
2017-02-13 14:10:00,86.9,86.94,86.86,86.92,22598.0,84.6573,84.6962,84.6183,84.6767,22598.0
2017-02-13 14:15:00,86.93,86.96,86.87,86.96,21049.0,84.6865,84.7157,84.628,84.7157,21049.0
2017-02-13 14:20:00,86.96,87.03,86.94,87.0,42110.0,84.7157,84.7839,84.6962,84.7547,42110.0
2017-02-13 14:25:00,87.0,87.03,86.99,86.99,32227.0,84.7547,84.7839,84.7449,84.7449,32227.0
2017-02-13 14:30:00,86.99,87.0,86.9,86.96,15257.0,84.7449,84.7547,84.6573,84.7157,15257.0
2017-02-13 14:35:00,86.97,87.0,86.95,86.97,32836.0,84.7254,84.7547,84.706,84.7254,32836.0
2017-02-13 14:40:00,86.97,86.99,86.95,86.98,23827.0,84.7254,84.7449,84.706,84.7352,23827.0
2017-02-13 14:45:00,86.97,86.98,86.92,86.96,35178.0,84.7254,84.7352,84.6767,84.7157,35178.0
2017-02-13 14:50:00,86.95,86.96,86.91,86.92,16888.0,84.706,84.7157,84.667,84.6767,16888.0
2017-02-13 14:55:00,86.92,86.93,86.86,86.89,20328.0,84.6767,84.6865,84.6183,84.6475,20328.0
2017-02-13 15:00:00,86.88,86.89,86.79,86.8,29766.0,84.6378,84.6475,84.5501,84.5598,29766.0
2017-02-13 15:05:00,86.8,86.86,86.79,86.84,31360.0,84.5598,84.6183,84.5501,84.5988,31360.0
2017-02-13 15:10:00,86.84,86.86,86.81,86.85,24212.0,84.5988,84.6183,84.5696,84.6085,24212.0
2017-02-13 15:15:00,86.85,86.86,86.69,86.69,76066.0,84.6085,84.6183,84.4527,84.4527,76066.0
2017-02-13 15:20:00,86.69,86.7,86.54,86.55,44618.0,84.4527,84.4624,84.3065,84.3163,44618.0
2017-02-13 15:25:00,86.56,86.62,86.55,86.58,31522.0,84.326,84.3845,84.3163,84.3455,31522.0
2017-02-13 15:30:00,86.57,86.57,86.46,86.46,52269.0,84.3358,84.3358,84.2286,84.2286,52269.0
2017-02-13 15:35:00,86.47,86.54,86.45,86.49,58530.0,84.2384,84.3065,84.2189,84.2578,58530.0
2017-02-13 15:40:00,86.48,86.49,86.35,86.37,74089.0,84.2481,84.2578,84.1214,84.1409,74089.0
2017-02-13 15:45:00,86.37,86.43,86.26,86.27,117617.0,84.1409,84.1994,84.0338,84.0435,117617.0
2017-02-13 15:50:00,86.28,86.28,86.2,86.21,151827.0,84.0533,84.0533,83.9753,83.9851,151827.0
2017-02-13 15:55:00,86.22,86.37,86.19,86.33,157507.0,83.9948,84.1409,83.9656,84.102,157507.0
2017-02-14 09:30:00,85.8,86.0,85.22,85.59,113810.0,83.5856,83.7805,83.0206,83.3811,113810.0
2017-02-14 09:35:00,85.55,85.82,85.25,85.82,70006.0,83.3421,83.6051,83.0498,83.6051,70006.0
2017-02-14 09:40:00,85.77,86.09,85.77,85.87,44497.0,83.5564,83.8682,83.5564,83.6538,44497.0
2017-02-14 09:45:00,85.83,85.92,85.77,85.81,24324.0,83.6149,83.7025,83.5564,83.5954,24324.0
2017-02-14 09:50:00,85.78,86.0,85.78,86.0,56320.0,83.5662,83.7805,83.5662,83.7805,56320.0
2017-02-14 09:55:00,86.0,86.08,85.85,85.92,59667.0,83.7805,83.8584,83.6344,83.7025,59667.0
2017-02-14 10:00:00,85.9,85.97,85.86,85.9,21138.0,83.6831,83.7513,83.6441,83.6831,21138.0
2017-02-14 10:05:00,85.9,86.14,85.9,86.11,26677.0,83.6831,83.9169,83.6831,83.8876,26677.0
2017-02-14 10:10:00,86.12,86.34,86.08,86.29,25792.0,83.8974,84.1117,83.8584,84.063,25792.0
2017-02-14 10:15:00,86.27,86.34,86.24,86.25,35081.0,84.0435,84.1117,84.0143,84.024,35081.0
2017-02-14 10:20:00,86.27,86.42,86.27,86.41,18297.0,84.0435,84.1896,84.0435,84.1799,18297.0
2017-02-14 10:25:00,86.41,86.45,86.28,86.31,39053.0,84.1799,84.2189,84.0533,84.0825,39053.0
2017-02-14 10:30:00,86.31,86.34,86.06,86.06,39052.0,84.0825,84.1117,83.8389,83.8389,39052.0
2017-02-14 10:35:00,86.03,86.09,85.92,86.08,16890.0,83.8097,83.8682,83.7025,83.8584,16890.0
2017-02-14 10:40:00,86.08,86.11,85.97,86.09,28293.0,83.8584,83.8876,83.7513,83.8682,28293.0
2017-02-14 10:45:00,86.08,86.09,85.87,85.96,40018.0,83.8584,83.8682,83.6538,83.7415,40018.0
2017-02-14 10:50:00,85.97,86.05,85.89,86.05,36582.0,83.7513,83.8292,83.6733,83.8292,36582.0
2017-02-14 10:55:00,86.06,86.09,86.0,86.05,34830.0,83.8389,83.8682,83.7805,83.8292,34830.0
2017-02-14 11:00:00,86.04,86.06,86.0,86.05,14429.0,83.8194,83.8389,83.7805,83.8292,14429.0
2017-02-14 11:05:00,86.06,86.09,86.0,86.01,26302.0,83.8389,83.8682,83.7805,83.7902,26302.0
2017-02-14 11:10:00,86.04,86.07,86.0,86.05,17000.0,83.8194,83.8487,83.7805,83.8292,17000.0
2017-02-14 11:15:00,86.07,86.23,86.05,86.2,20334.0,83.8487,84.0045,83.8292,83.9753,20334.0
2017-02-14 11:20:00,86.22,86.22,86.1,86.12,20474.0,83.9948,83.9948,83.8779,83.8974,20474.0
2017-02-14 11:25:00,86.08,86.11,86.02,86.09,7710.0,83.8584,83.8876,83.8,83.8682,7710.0
2017-02-14 11:30:00,86.1,86.22,86.09,86.19,32003.0,83.8779,83.9948,83.8682,83.9656,32003.0
2017-02-14 11:35:00,86.19,86.23,86.16,86.21,11185.0,83.9656,84.0045,83.9364,83.9851,11185.0
2017-02-14 11:40:00,86.22,86.23,86.16,86.16,13142.0,83.9948,84.0045,83.9364,83.9364,13142.0
2017-02-14 11:45:00,86.16,86.24,86.16,86.18,15158.0,83.9364,84.0143,83.9364,83.9558,15158.0
2017-02-14 11:50:00,86.17,86.24,86.15,86.23,16087.0,83.9461,84.0143,83.9266,84.0045,16087.0
2017-02-14 11:55:00,86.23,86.24,86.19,86.23,13666.0,84.0045,84.0143,83.9656,84.0045,13666.0
2017-02-14 12:00:00,86.21,86.24,86.2,86.22,13170.0,83.9851,84.0143,83.9753,83.9948,13170.0
2017-02-14 12:05:00,86.22,86.22,86.09,86.09,12582.0,83.9948,83.9948,83.8682,83.8682,12582.0
2017-02-14 12:10:00,86.09,86.1,86.07,86.08,11797.0,83.8682,83.8779,83.8487,83.8584,11797.0
2017-02-14 12:15:00,86.08,86.12,86.03,86.05,68087.0,83.8584,83.8974,83.8097,83.8292,68087.0
2017-02-14 12:20:00,86.04,86.06,85.98,86.04,14098.0,83.8194,83.8389,83.761,83.8194,14098.0
2017-02-14 12:25:00,86.05,86.08,85.99,86.05,11987.0,83.8292,83.8584,83.7707,83.8292,11987.0
2017-02-14 12:30:00,86.08,86.2,86.06,86.2,26968.0,83.8584,83.9753,83.8389,83.9753,26968.0
2017-02-14 12:35:00,86.2,86.21,86.13,86.13,23886.0,83.9753,83.9851,83.9071,83.9071,23886.0
2017-02-14 12:40:00,86.13,86.17,86.12,86.13,21100.0,83.9071,83.9461,83.8974,83.9071,21100.0
2017-02-14 12:45:00,86.12,86.17,86.11,86.17,33809.0,83.8974,83.9461,83.8876,83.9461,33809.0
2017-02-14 12:50:00,86.16,86.37,86.16,86.36,46851.0,83.9364,84.1409,83.9364,84.1312,46851.0
2017-02-14 12:55:00,86.35,86.37,86.28,86.28,19010.0,84.1214,84.1409,84.0533,84.0533,19010.0
2017-02-14 13:00:00,86.29,86.32,86.28,86.31,11015.0,84.063,84.0922,84.0533,84.0825,11015.0
2017-02-14 13:05:00,86.31,86.33,86.27,86.3,14489.0,84.0825,84.102,84.0435,84.0727,14489.0
2017-02-14 13:10:00,86.29,86.31,86.27,86.27,16382.0,84.063,84.0825,84.0435,84.0435,16382.0
2017-02-14 13:15:00,86.26,86.28,86.15,86.21,12441.0,84.0338,84.0533,83.9266,83.9851,12441.0
2017-02-14 13:20:00,86.21,86.22,86.15,86.21,12926.0,83.9851,83.9948,83.9266,83.9851,12926.0
2017-02-14 13:25:00,86.22,86.32,86.22,86.29,8024.0,83.9948,84.0922,83.9948,84.063,8024.0
2017-02-14 13:30:00,86.29,86.29,86.19,86.26,9210.0,84.063,84.063,83.9656,84.0338,9210.0
2017-02-14 13:35:00,86.26,86.29,86.24,86.26,7320.0,84.0338,84.063,84.0143,84.0338,7320.0
2017-02-14 13:40:00,86.25,86.25,86.06,86.1,13777.0,84.024,84.024,83.8389,83.8779,13777.0
2017-02-14 13:45:00,86.11,86.11,85.99,86.0,51594.0,83.8876,83.8876,83.7707,83.7805,51594.0
2017-02-14 13:50:00,86.0,86.04,85.96,86.0,44433.0,83.7805,83.8194,83.7415,83.7805,44433.0
2017-02-14 13:55:00,86.0,86.02,85.96,86.02,28157.0,83.7805,83.8,83.7415,83.8,28157.0
2017-02-14 14:00:00,86.03,86.11,86.01,86.08,19221.0,83.8097,83.8876,83.7902,83.8584,19221.0
2017-02-14 14:05:00,86.07,86.1,86.06,86.07,12711.0,83.8487,83.8779,83.8389,83.8487,12711.0
2017-02-14 14:10:00,86.08,86.09,86.0,86.06,12745.0,83.8584,83.8682,83.7805,83.8389,12745.0
2017-02-14 14:15:00,86.05,86.06,85.99,86.0,21313.0,83.8292,83.8389,83.7707,83.7805,21313.0
2017-02-14 14:20:00,86.0,86.03,85.99,86.01,31482.0,83.7805,83.8097,83.7707,83.7902,31482.0
2017-02-14 14:25:00,86.0,86.0,85.94,85.96,33052.0,83.7805,83.7805,83.722,83.7415,33052.0
2017-02-14 14:30:00,85.95,85.96,85.85,85.87,14066.0,83.7318,83.7415,83.6344,83.6538,14066.0
2017-02-14 14:35:00,85.86,85.89,85.79,85.81,18014.0,83.6441,83.6733,83.5759,83.5954,18014.0
2017-02-14 14:40:00,85.8,85.81,85.76,85.8,14612.0,83.5856,83.5954,83.5467,83.5856,14612.0
2017-02-14 14:45:00,85.81,85.81,85.55,85.63,37851.0,83.5954,83.5954,83.3421,83.42,37851.0
2017-02-14 14:50:00,85.63,85.67,85.56,85.65,45664.0,83.42,83.459,83.3518,83.4395,45664.0
2017-02-14 14:55:00,85.65,85.7,85.61,85.68,32675.0,83.4395,83.4882,83.4005,83.4687,32675.0
2017-02-14 15:00:00,85.69,85.77,85.66,85.67,26468.0,83.4785,83.5564,83.4493,83.459,26468.0
2017-02-14 15:05:00,85.67,85.76,85.67,85.71,22338.0,83.459,83.5467,83.459,83.498,22338.0
2017-02-14 15:10:00,85.71,85.86,85.68,85.86,22463.0,83.498,83.6441,83.4687,83.6441,22463.0
2017-02-14 15:15:00,85.85,85.86,85.77,85.81,37266.0,83.6344,83.6441,83.5564,83.5954,37266.0
2017-02-14 15:20:00,85.81,85.9,85.8,85.89,49685.0,83.5954,83.6831,83.5856,83.6733,49685.0
2017-02-14 15:25:00,85.89,86.01,85.89,85.96,40326.0,83.6733,83.7902,83.6733,83.7415,40326.0
2017-02-14 15:30:00,85.96,85.99,85.89,85.98,68037.0,83.7415,83.7707,83.6733,83.761,68037.0
2017-02-14 15:35:00,85.98,86.0,85.92,85.98,92307.0,83.761,83.7805,83.7025,83.761,92307.0
2017-02-14 15:40:00,85.98,85.99,85.93,85.95,59802.0,83.761,83.7707,83.7123,83.7318,59802.0
2017-02-14 15:45:00,85.95,86.05,85.94,86.05,90297.0,83.7318,83.8292,83.722,83.8292,90297.0
2017-02-14 15:50:00,86.05,86.14,86.02,86.12,99711.0,83.8292,83.9169,83.8,83.8974,99711.0
2017-02-14 15:55:00,86.11,86.12,86.04,86.07,102162.0,83.8876,83.8974,83.8194,83.8487,102162.0
2017-02-15 09:30:00,85.96,86.01,85.8,85.94,38837.0,83.7415,83.7902,83.5856,83.722,38837.0
2017-02-15 09:35:00,85.9,86.06,85.74,85.77,34114.0,83.6831,83.8389,83.5272,83.5564,34114.0
2017-02-15 09:40:00,85.77,86.03,85.7,86.01,53060.0,83.5564,83.8097,83.4882,83.7902,53060.0
2017-02-15 09:45:00,86.01,86.55,86.01,86.49,68640.0,83.7902,84.3163,83.7902,84.2578,68640.0
2017-02-15 09:50:00,86.51,86.65,86.45,86.62,46855.0,84.2773,84.4137,84.2189,84.3845,46855.0
2017-02-15 09:55:00,86.62,87.09,86.61,87.05,46452.0,84.3845,84.8424,84.3747,84.8034,46452.0
2017-02-15 10:00:00,87.07,87.08,86.57,86.61,80044.0,84.8229,84.8326,84.3358,84.3747,80044.0
2017-02-15 10:05:00,86.61,86.62,86.52,86.59,22927.0,84.3747,84.3845,84.2871,84.3553,22927.0
2017-02-15 10:10:00,86.54,86.86,86.52,86.85,41465.0,84.3065,84.6183,84.2871,84.6085,41465.0
2017-02-15 10:15:00,86.83,86.85,86.8,86.82,20665.0,84.5891,84.6085,84.5598,84.5793,20665.0
2017-02-15 10:20:00,86.82,86.84,86.66,86.8,11026.0,84.5793,84.5988,84.4234,84.5598,11026.0
2017-02-15 10:25:00,86.79,86.86,86.79,86.83,11512.0,84.5501,84.6183,84.5501,84.5891,11512.0
2017-02-15 10:30:00,86.83,86.83,86.7,86.74,78577.0,84.5891,84.5891,84.4624,84.5014,78577.0
2017-02-15 10:35:00,86.74,86.74,86.65,86.66,25042.0,84.5014,84.5014,84.4137,84.4234,25042.0
2017-02-15 10:40:00,86.66,86.8,86.59,86.65,28718.0,84.4234,84.5598,84.3553,84.4137,28718.0
2017-02-15 10:45:00,86.62,86.68,86.5,86.65,30422.0,84.3845,84.4429,84.2676,84.4137,30422.0
2017-02-15 10:50:00,86.65,86.72,86.64,86.72,29348.0,84.4137,84.4819,84.404,84.4819,29348.0
2017-02-15 10:55:00,86.7,86.83,86.69,86.81,17809.0,84.4624,84.5891,84.4527,84.5696,17809.0
2017-02-15 11:00:00,86.81,86.81,86.69,86.75,27778.0,84.5696,84.5696,84.4527,84.5111,27778.0
2017-02-15 11:05:00,86.74,86.84,86.72,86.82,27736.0,84.5014,84.5988,84.4819,84.5793,27736.0
2017-02-15 11:10:00,86.81,86.86,86.79,86.83,19058.0,84.5696,84.6183,84.5501,84.5891,19058.0
2017-02-15 11:15:00,86.85,86.95,86.84,86.94,16109.0,84.6085,84.706,84.5988,84.6962,16109.0
2017-02-15 11:20:00,86.94,86.99,86.93,86.99,13149.0,84.6962,84.7449,84.6865,84.7449,13149.0
2017-02-15 11:25:00,86.99,87.17,86.97,87.15,27858.0,84.7449,84.9203,84.7254,84.9008,27858.0
2017-02-15 11:30:00,87.15,87.23,87.14,87.22,23487.0,84.9008,84.9787,84.8911,84.969,23487.0
2017-02-15 11:35:00,87.22,87.23,87.1,87.21,39102.0,84.969,84.9787,84.8521,84.9593,39102.0
2017-02-15 11:40:00,87.2,87.25,87.19,87.25,22594.0,84.9495,84.9982,84.9398,84.9982,22594.0
2017-02-15 11:45:00,87.25,87.27,87.2,87.23,20588.0,84.9982,85.0177,84.9495,84.9787,20588.0
2017-02-15 11:50:00,87.2,87.23,87.11,87.23,15446.0,84.9495,84.9787,84.8618,84.9787,15446.0
2017-02-15 11:55:00,87.22,87.28,87.19,87.28,67802.0,84.969,85.0274,84.9398,85.0274,67802.0
2017-02-15 12:00:00,87.28,87.36,87.23,87.35,14871.0,85.0274,85.1054,84.9787,85.0956,14871.0
2017-02-15 12:05:00,87.34,87.43,87.31,87.31,23980.0,85.0859,85.1736,85.0567,85.0567,23980.0
2017-02-15 12:10:00,87.32,87.32,87.26,87.27,5715.0,85.0664,85.0664,85.008,85.0177,5715.0
2017-02-15 12:15:00,87.27,87.27,87.15,87.22,5718.0,85.0177,85.0177,84.9008,84.969,5718.0
2017-02-15 12:20:00,87.25,87.27,87.21,87.27,8690.0,84.9982,85.0177,84.9593,85.0177,8690.0
2017-02-15 12:25:00,87.28,87.31,87.25,87.29,15145.0,85.0274,85.0567,84.9982,85.0372,15145.0
2017-02-15 12:30:00,87.28,87.3,87.24,87.29,9082.0,85.0274,85.0469,84.9885,85.0372,9082.0
2017-02-15 12:35:00,87.3,87.32,87.27,87.3,12480.0,85.0469,85.0664,85.0177,85.0469,12480.0
2017-02-15 12:40:00,87.3,87.44,87.3,87.43,18495.0,85.0469,85.1833,85.0469,85.1736,18495.0
2017-02-15 12:45:00,87.43,87.47,87.42,87.46,9092.0,85.1736,85.2125,85.1638,85.2028,9092.0
2017-02-15 12:50:00,87.45,87.48,87.39,87.41,18868.0,85.1931,85.2223,85.1346,85.1541,18868.0
2017-02-15 12:55:00,87.39,87.39,87.3,87.3,12856.0,85.1346,85.1346,85.0469,85.0469,12856.0
2017-02-15 13:00:00,87.31,87.4,87.31,87.4,11090.0,85.0567,85.1444,85.0567,85.1444,11090.0
2017-02-15 13:05:00,87.39,87.39,87.31,87.36,10247.0,85.1346,85.1346,85.0567,85.1054,10247.0
2017-02-15 13:10:00,87.36,87.37,87.29,87.3,19587.0,85.1054,85.1151,85.0372,85.0469,19587.0
2017-02-15 13:15:00,87.29,87.3,87.18,87.26,63781.0,85.0372,85.0469,84.93,85.008,63781.0
2017-02-15 13:20:00,87.27,87.29,87.24,87.27,21199.0,85.0177,85.0372,84.9885,85.0177,21199.0
2017-02-15 13:25:00,87.26,87.29,87.25,87.29,12960.0,85.008,85.0372,84.9982,85.0372,12960.0
2017-02-15 13:30:00,87.29,87.32,87.24,87.31,14193.0,85.0372,85.0664,84.9885,85.0567,14193.0
2017-02-15 13:35:00,87.29,87.3,87.24,87.26,11255.0,85.0372,85.0469,84.9885,85.008,11255.0
2017-02-15 13:40:00,87.27,87.28,87.24,87.26,14367.0,85.0177,85.0274,84.9885,85.008,14367.0
2017-02-15 13:45:00,87.26,87.33,87.25,87.29,14996.0,85.008,85.0762,84.9982,85.0372,14996.0
2017-02-15 13:50:00,87.29,87.41,87.29,87.41,10010.0,85.0372,85.1541,85.0372,85.1541,10010.0
2017-02-15 13:55:00,87.4,87.42,87.39,87.41,10023.0,85.1444,85.1638,85.1346,85.1541,10023.0
2017-02-15 14:00:00,87.41,87.47,87.4,87.44,25967.0,85.1541,85.2125,85.1444,85.1833,25967.0
2017-02-15 14:05:00,87.45,87.47,87.38,87.45,30669.0,85.1931,85.2125,85.1249,85.1931,30669.0
2017-02-15 14:10:00,87.45,87.47,87.4,87.42,19896.0,85.1931,85.2125,85.1444,85.1638,19896.0
2017-02-15 14:15:00,87.42,87.53,87.4,87.48,24695.0,85.1638,85.271,85.1444,85.2223,24695.0
2017-02-15 14:20:00,87.48,87.55,87.48,87.48,12392.0,85.2223,85.2905,85.2223,85.2223,12392.0
2017-02-15 14:25:00,87.5,87.53,87.49,87.51,23388.0,85.2418,85.271,85.232,85.2515,23388.0
2017-02-15 14:30:00,87.5,87.52,87.47,87.48,25054.0,85.2418,85.2613,85.2125,85.2223,25054.0
2017-02-15 14:35:00,87.44,87.44,87.4,87.42,15655.0,85.1833,85.1833,85.1444,85.1638,15655.0
2017-02-15 14:40:00,87.43,87.5,87.42,87.49,19438.0,85.1736,85.2418,85.1638,85.232,19438.0
2017-02-15 14:45:00,87.49,87.54,87.46,87.54,27081.0,85.232,85.2807,85.2028,85.2807,27081.0
2017-02-15 14:50:00,87.55,87.57,87.52,87.56,16345.0,85.2905,85.31,85.2613,85.3002,16345.0
2017-02-15 14:55:00,87.56,87.75,87.56,87.74,86377.0,85.3002,85.4853,85.3002,85.4756,86377.0
2017-02-15 15:00:00,87.74,87.74,87.64,87.66,22346.0,85.4756,85.4756,85.3782,85.3976,22346.0
2017-02-15 15:05:00,87.65,87.69,87.58,87.66,45020.0,85.3879,85.4269,85.3197,85.3976,45020.0
2017-02-15 15:10:00,87.66,87.7,87.65,87.7,29762.0,85.3976,85.4366,85.3879,85.4366,29762.0
2017-02-15 15:15:00,87.7,87.88,87.7,87.86,104431.0,85.4366,85.612,85.4366,85.5925,104431.0
2017-02-15 15:20:00,87.86,87.99,87.85,87.98,72667.0,85.5925,85.7191,85.5827,85.7094,72667.0
2017-02-15 15:25:00,87.98,88.04,87.9,88.01,81846.0,85.7094,85.7678,85.6314,85.7386,81846.0
2017-02-15 15:30:00,88.02,88.04,88.0,88.01,87341.0,85.7483,85.7678,85.7289,85.7386,87341.0
2017-02-15 15:35:00,88.01,88.01,87.83,87.84,73998.0,85.7386,85.7386,85.5633,85.573,73998.0
2017-02-15 15:40:00,87.83,87.91,87.8,87.83,56387.0,85.5633,85.6412,85.534,85.5633,56387.0
2017-02-15 15:45:00,87.83,87.93,87.83,87.91,65244.0,85.5633,85.6607,85.5633,85.6412,65244.0
2017-02-15 15:50:00,87.91,87.92,87.81,87.91,73462.0,85.6412,85.6509,85.5438,85.6412,73462.0
2017-02-15 15:55:00,87.9,87.99,87.9,87.95,189647.0,85.6314,85.7191,85.6314,85.6802,189647.0
2017-02-16 09:30:00,87.69,88.15,87.32,87.82,124979.0,85.4269,85.875,85.0664,85.5535,124979.0
2017-02-16 09:35:00,87.88,87.88,87.55,87.71,25650.0,85.612,85.612,85.2905,85.4463,25650.0
2017-02-16 09:40:00,87.72,87.98,87.53,87.88,40353.0,85.4561,85.7094,85.271,85.612,40353.0
2017-02-16 09:45:00,87.88,88.02,87.77,87.92,35636.0,85.612,85.7483,85.5048,85.6509,35636.0
2017-02-16 09:50:00,87.91,87.95,87.48,87.51,39369.0,85.6412,85.6802,85.2223,85.2515,39369.0
2017-02-16 09:55:00,87.58,87.59,87.35,87.35,92323.0,85.3197,85.3294,85.0956,85.0956,92323.0
2017-02-16 10:00:00,87.35,87.38,87.2,87.23,58380.0,85.0956,85.1249,84.9495,84.9787,58380.0
2017-02-16 10:05:00,87.24,87.41,87.2,87.41,46466.0,84.9885,85.1541,84.9495,85.1541,46466.0
2017-02-16 10:10:00,87.44,87.59,87.4,87.59,17433.0,85.1833,85.3294,85.1444,85.3294,17433.0
2017-02-16 10:15:00,87.59,87.8,87.58,87.69,27523.0,85.3294,85.534,85.3197,85.4269,27523.0
2017-02-16 10:20:00,87.68,87.74,87.6,87.62,26403.0,85.4171,85.4756,85.3392,85.3587,26403.0
2017-02-16 10:25:00,87.67,87.74,87.63,87.7,29541.0,85.4074,85.4756,85.3684,85.4366,29541.0
2017-02-16 10:30:00,87.71,87.75,87.65,87.68,14797.0,85.4463,85.4853,85.3879,85.4171,14797.0
2017-02-16 10:35:00,87.67,87.72,87.61,87.71,13541.0,85.4074,85.4561,85.3489,85.4463,13541.0
2017-02-16 10:40:00,87.71,87.91,87.7,87.85,33163.0,85.4463,85.6412,85.4366,85.5827,33163.0
2017-02-16 10:45:00,87.86,87.97,87.83,87.93,28296.0,85.5925,85.6996,85.5633,85.6607,28296.0
2017-02-16 10:50:00,87.94,87.98,87.81,87.81,30850.0,85.6704,85.7094,85.5438,85.5438,30850.0
2017-02-16 10:55:00,87.8,87.95,87.8,87.95,10411.0,85.534,85.6802,85.534,85.6802,10411.0
2017-02-16 11:00:00,87.95,87.95,87.84,87.91,18974.0,85.6802,85.6802,85.573,85.6412,18974.0
2017-02-16 11:05:00,87.92,87.98,87.85,87.95,20696.0,85.6509,85.7094,85.5827,85.6802,20696.0
2017-02-16 11:10:00,87.96,88.05,87.89,88.03,23983.0,85.6899,85.7776,85.6217,85.7581,23983.0
2017-02-16 11:15:00,88.04,88.13,88.02,88.12,21006.0,85.7678,85.8555,85.7483,85.8458,21006.0
2017-02-16 11:20:00,88.12,88.25,88.12,88.24,18428.0,85.8458,85.9724,85.8458,85.9627,18428.0
2017-02-16 11:25:00,88.24,88.28,88.14,88.14,40803.0,85.9627,86.0016,85.8653,85.8653,40803.0
2017-02-16 11:30:00,88.14,88.15,88.07,88.11,14974.0,85.8653,85.875,85.7971,85.836,14974.0
2017-02-16 11:35:00,88.11,88.11,87.94,88.07,21832.0,85.836,85.836,85.6704,85.7971,21832.0
2017-02-16 11:40:00,88.07,88.15,88.05,88.11,12582.0,85.7971,85.875,85.7776,85.836,12582.0
2017-02-16 11:45:00,88.11,88.21,88.07,88.21,37225.0,85.836,85.9334,85.7971,85.9334,37225.0
2017-02-16 11:50:00,88.22,88.28,88.17,88.23,17076.0,85.9432,86.0016,85.8945,85.9529,17076.0
2017-02-16 11:55:00,88.21,88.26,88.11,88.17,21728.0,85.9334,85.9822,85.836,85.8945,21728.0
2017-02-16 12:00:00,88.16,88.2,87.96,88.03,18638.0,85.8847,85.9237,85.6899,85.7581,18638.0
2017-02-16 12:05:00,88.03,88.07,87.87,87.94,44635.0,85.7581,85.7971,85.6022,85.6704,44635.0
2017-02-16 12:10:00,87.96,87.97,87.66,87.71,149537.0,85.6899,85.6996,85.3976,85.4463,149537.0
2017-02-16 12:15:00,87.71,87.92,87.71,87.77,31057.0,85.4463,85.6509,85.4463,85.5048,31057.0
2017-02-16 12:20:00,87.79,87.84,87.73,87.74,6814.0,85.5243,85.573,85.4658,85.4756,6814.0
2017-02-16 12:25:00,87.75,87.83,87.75,87.78,5995.0,85.4853,85.5633,85.4853,85.5145,5995.0
2017-02-16 12:30:00,87.76,87.77,87.69,87.7,7207.0,85.4951,85.5048,85.4269,85.4366,7207.0
2017-02-16 12:35:00,87.7,87.72,87.66,87.67,11920.0,85.4366,85.4561,85.3976,85.4074,11920.0
2017-02-16 12:40:00,87.69,87.71,87.63,87.7,27011.0,85.4269,85.4463,85.3684,85.4366,27011.0
2017-02-16 12:45:00,87.71,87.71,87.6,87.6,6416.0,85.4463,85.4463,85.3392,85.3392,6416.0
2017-02-16 12:50:00,87.6,87.65,87.54,87.54,22663.0,85.3392,85.3879,85.2807,85.2807,22663.0
2017-02-16 12:55:00,87.56,87.56,87.44,87.44,9302.0,85.3002,85.3002,85.1833,85.1833,9302.0
2017-02-16 13:00:00,87.44,87.49,87.38,87.41,19400.0,85.1833,85.232,85.1249,85.1541,19400.0
2017-02-16 13:05:00,87.42,87.49,87.39,87.44,6828.0,85.1638,85.232,85.1346,85.1833,6828.0
2017-02-16 13:10:00,87.43,87.45,87.35,87.4,6265.0,85.1736,85.1931,85.0956,85.1444,6265.0
2017-02-16 13:15:00,87.39,87.44,87.37,87.44,5269.0,85.1346,85.1833,85.1151,85.1833,5269.0
2017-02-16 13:20:00,87.45,87.51,87.44,87.5,10366.0,85.1931,85.2515,85.1833,85.2418,10366.0
2017-02-16 13:25:00,87.52,87.54,87.48,87.51,20766.0,85.2613,85.2807,85.2223,85.2515,20766.0
2017-02-16 13:30:00,87.49,87.52,87.46,87.5,8153.0,85.232,85.2613,85.2028,85.2418,8153.0
2017-02-16 13:35:00,87.49,87.52,87.46,87.51,5900.0,85.232,85.2613,85.2028,85.2515,5900.0
2017-02-16 13:40:00,87.51,87.52,87.47,87.47,4995.0,85.2515,85.2613,85.2125,85.2125,4995.0
2017-02-16 13:45:00,87.49,87.51,87.46,87.5,6801.0,85.232,85.2515,85.2028,85.2418,6801.0
2017-02-16 13:50:00,87.51,87.51,87.46,87.49,8021.0,85.2515,85.2515,85.2028,85.232,8021.0
2017-02-16 13:55:00,87.47,87.5,87.47,87.5,11925.0,85.2125,85.2418,85.2125,85.2418,11925.0
2017-02-16 14:00:00,87.51,87.55,87.5,87.55,7032.0,85.2515,85.2905,85.2418,85.2905,7032.0
2017-02-16 14:05:00,87.54,87.63,87.51,87.61,12610.0,85.2807,85.3684,85.2515,85.3489,12610.0
2017-02-16 14:10:00,87.61,87.68,87.58,87.68,25449.0,85.3489,85.4171,85.3197,85.4171,25449.0
2017-02-16 14:15:00,87.68,87.69,87.61,87.62,17500.0,85.4171,85.4269,85.3489,85.3587,17500.0
2017-02-16 14:20:00,87.62,87.7,87.61,87.67,26384.0,85.3587,85.4366,85.3489,85.4074,26384.0
2017-02-16 14:25:00,87.7,87.7,87.62,87.65,5447.0,85.4366,85.4366,85.3587,85.3879,5447.0
2017-02-16 14:30:00,87.66,87.66,87.59,87.61,10304.0,85.3976,85.3976,85.3294,85.3489,10304.0
2017-02-16 14:35:00,87.61,87.61,87.51,87.51,8965.0,85.3489,85.3489,85.2515,85.2515,8965.0
2017-02-16 14:40:00,87.53,87.61,87.53,87.58,6546.0,85.271,85.3489,85.271,85.3197,6546.0
2017-02-16 14:45:00,87.58,87.61,87.53,87.59,10849.0,85.3197,85.3489,85.271,85.3294,10849.0
2017-02-16 14:50:00,87.57,87.66,87.57,87.66,11377.0,85.31,85.3976,85.31,85.3976,11377.0
2017-02-16 14:55:00,87.67,87.75,87.66,87.74,17866.0,85.4074,85.4853,85.3976,85.4756,17866.0
2017-02-16 15:00:00,87.75,87.85,87.75,87.83,36598.0,85.4853,85.5827,85.4853,85.5633,36598.0
2017-02-16 15:05:00,87.83,87.83,87.68,87.7,20147.0,85.5633,85.5633,85.4171,85.4366,20147.0
2017-02-16 15:10:00,87.7,87.76,87.69,87.75,9690.0,85.4366,85.4951,85.4269,85.4853,9690.0
2017-02-16 15:15:00,87.75,87.8,87.75,87.76,12322.0,85.4853,85.534,85.4853,85.4951,12322.0
2017-02-16 15:20:00,87.77,87.81,87.76,87.78,16436.0,85.5048,85.5438,85.4951,85.5145,16436.0
2017-02-16 15:25:00,87.77,87.81,87.76,87.77,13684.0,85.5048,85.5438,85.4951,85.5048,13684.0
2017-02-16 15:30:00,87.78,87.96,87.78,87.91,79339.0,85.5145,85.6899,85.5145,85.6412,79339.0
2017-02-16 15:35:00,87.92,87.92,87.77,87.78,33476.0,85.6509,85.6509,85.5048,85.5145,33476.0
2017-02-16 15:40:00,87.79,87.8,87.71,87.72,26325.0,85.5243,85.534,85.4463,85.4561,26325.0
2017-02-16 15:45:00,87.71,87.78,87.69,87.78,44731.0,85.4463,85.5145,85.4269,85.5145,44731.0
2017-02-16 15:50:00,87.79,87.86,87.78,87.86,55339.0,85.5243,85.5925,85.5145,85.5925,55339.0
2017-02-16 15:55:00,87.86,87.87,87.76,87.85,77836.0,85.5925,85.6022,85.4951,85.5827,77836.0
2017-02-17 09:30:00,87.76,87.85,87.36,87.44,120168.0,85.4951,85.5827,85.1054,85.1833,120168.0
2017-02-17 09:35:00,87.36,87.52,87.31,87.41,6901.0,85.1054,85.2613,85.0567,85.1541,6901.0
2017-02-17 09:40:00,87.47,87.64,87.42,87.61,13811.0,85.2125,85.3782,85.1638,85.3489,13811.0
2017-02-17 09:45:00,87.63,87.66,87.58,87.61,6560.0,85.3684,85.3976,85.3197,85.3489,6560.0
2017-02-17 09:50:00,87.6,87.64,87.55,87.61,6087.0,85.3392,85.3782,85.2905,85.3489,6087.0
2017-02-17 09:55:00,87.58,87.64,87.53,87.6,6999.0,85.3197,85.3782,85.271,85.3392,6999.0
2017-02-17 10:00:00,87.61,87.83,87.55,87.79,11263.0,85.3489,85.5633,85.2905,85.5243,11263.0
2017-02-17 10:05:00,87.81,87.86,87.59,87.59,27409.0,85.5438,85.5925,85.3294,85.3294,27409.0
2017-02-17 10:10:00,87.6,87.66,87.45,87.54,13496.0,85.3392,85.3976,85.1931,85.2807,13496.0
2017-02-17 10:15:00,87.51,87.66,87.44,87.63,10700.0,85.2515,85.3976,85.1833,85.3684,10700.0
2017-02-17 10:20:00,87.61,87.69,87.57,87.57,13889.0,85.3489,85.4269,85.31,85.31,13889.0
2017-02-17 10:25:00,87.58,87.59,87.45,87.49,9706.0,85.3197,85.3294,85.1931,85.232,9706.0
2017-02-17 10:30:00,87.48,87.5,87.27,87.3,12566.0,85.2223,85.2418,85.0177,85.0469,12566.0
2017-02-17 10:35:00,87.31,87.38,87.31,87.38,10121.0,85.0567,85.1249,85.0567,85.1249,10121.0
2017-02-17 10:40:00,87.38,87.48,87.38,87.39,7804.0,85.1249,85.2223,85.1249,85.1346,7804.0
2017-02-17 10:45:00,87.39,87.45,87.36,87.37,9428.0,85.1346,85.1931,85.1054,85.1151,9428.0
2017-02-17 10:50:00,87.37,87.38,87.3,87.38,28559.0,85.1151,85.1249,85.0469,85.1249,28559.0
2017-02-17 10:55:00,87.39,87.41,87.28,87.28,18494.0,85.1346,85.1541,85.0274,85.0274,18494.0
2017-02-17 11:00:00,87.27,87.27,87.21,87.23,12889.0,85.0177,85.0177,84.9593,84.9787,12889.0
2017-02-17 11:05:00,87.22,87.24,87.19,87.24,21185.0,84.969,84.9885,84.9398,84.9885,21185.0
2017-02-17 11:10:00,87.25,87.36,87.25,87.33,9887.0,84.9982,85.1054,84.9982,85.0762,9887.0
2017-02-17 11:15:00,87.33,87.33,87.25,87.3,8687.0,85.0762,85.0762,84.9982,85.0469,8687.0
2017-02-17 11:20:00,87.29,87.29,87.17,87.18,13073.0,85.0372,85.0372,84.9203,84.93,13073.0
2017-02-17 11:25:00,87.17,87.17,87.07,87.07,9749.0,84.9203,84.9203,84.8229,84.8229,9749.0
2017-02-17 11:30:00,87.1,87.2,87.07,87.19,22741.0,84.8521,84.9495,84.8229,84.9398,22741.0
2017-02-17 11:35:00,87.19,87.32,87.19,87.32,4129.0,84.9398,85.0664,84.9398,85.0664,4129.0
2017-02-17 11:40:00,87.31,87.32,87.26,87.29,17031.0,85.0567,85.0664,85.008,85.0372,17031.0
2017-02-17 11:45:00,87.29,87.3,87.22,87.24,6702.0,85.0372,85.0469,84.969,84.9885,6702.0
2017-02-17 11:50:00,87.26,87.31,87.24,87.31,5906.0,85.008,85.0567,84.9885,85.0567,5906.0
2017-02-17 11:55:00,87.31,87.32,87.26,87.26,7300.0,85.0567,85.0664,85.008,85.008,7300.0
2017-02-17 12:00:00,87.26,87.34,87.22,87.34,5393.0,85.008,85.0859,84.969,85.0859,5393.0
2017-02-17 12:05:00,87.35,87.35,87.31,87.32,5892.0,85.0956,85.0956,85.0567,85.0664,5892.0
2017-02-17 12:10:00,87.33,87.39,87.31,87.38,4426.0,85.0762,85.1346,85.0567,85.1249,4426.0
2017-02-17 12:15:00,87.38,87.39,87.34,87.36,5330.0,85.1249,85.1346,85.0859,85.1054,5330.0
2017-02-17 12:20:00,87.36,87.44,87.34,87.43,7150.0,85.1054,85.1833,85.0859,85.1736,7150.0
2017-02-17 12:25:00,87.42,87.52,87.39,87.39,16078.0,85.1638,85.2613,85.1346,85.1346,16078.0
2017-02-17 12:30:00,87.4,87.42,87.39,87.42,10578.0,85.1444,85.1638,85.1346,85.1638,10578.0
2017-02-17 12:35:00,87.42,87.42,87.38,87.39,19611.0,85.1638,85.1638,85.1249,85.1346,19611.0
2017-02-17 12:40:00,87.39,87.4,87.37,87.37,7977.0,85.1346,85.1444,85.1151,85.1151,7977.0
2017-02-17 12:45:00,87.37,87.37,87.32,87.35,6123.0,85.1151,85.1151,85.0664,85.0956,6123.0
2017-02-17 12:50:00,87.35,87.36,87.32,87.34,9450.0,85.0956,85.1054,85.0664,85.0859,9450.0
2017-02-17 12:55:00,87.35,87.43,87.33,87.43,5713.0,85.0956,85.1736,85.0762,85.1736,5713.0
2017-02-17 13:00:00,87.43,87.44,87.33,87.35,8625.0,85.1736,85.1833,85.0762,85.0956,8625.0
2017-02-17 13:05:00,87.37,87.4,87.28,87.3,9554.0,85.1151,85.1444,85.0274,85.0469,9554.0
2017-02-17 13:10:00,87.32,87.35,87.3,87.31,7942.0,85.0664,85.0956,85.0469,85.0567,7942.0
2017-02-17 13:15:00,87.32,87.32,87.29,87.3,35087.0,85.0664,85.0664,85.0372,85.0469,35087.0
2017-02-17 13:20:00,87.31,87.33,87.27,87.27,9763.0,85.0567,85.0762,85.0177,85.0177,9763.0
2017-02-17 13:25:00,87.27,87.28,87.19,87.2,18771.0,85.0177,85.0274,84.9398,84.9495,18771.0
2017-02-17 13:30:00,87.2,87.21,87.12,87.18,27095.0,84.9495,84.9593,84.8716,84.93,27095.0
2017-02-17 13:35:00,87.19,87.24,87.19,87.2,14802.0,84.9398,84.9885,84.9398,84.9495,14802.0
2017-02-17 13:40:00,87.19,87.21,87.16,87.17,19888.0,84.9398,84.9593,84.9105,84.9203,19888.0
2017-02-17 13:45:00,87.17,87.19,87.16,87.16,6100.0,84.9203,84.9398,84.9105,84.9105,6100.0
2017-02-17 13:50:00,87.16,87.17,87.11,87.12,11370.0,84.9105,84.9203,84.8618,84.8716,11370.0
2017-02-17 13:55:00,87.13,87.13,87.09,87.11,7565.0,84.8813,84.8813,84.8424,84.8618,7565.0
2017-02-17 14:00:00,87.12,87.2,87.12,87.19,11683.0,84.8716,84.9495,84.8716,84.9398,11683.0
2017-02-17 14:05:00,87.19,87.2,87.08,87.08,27561.0,84.9398,84.9495,84.8326,84.8326,27561.0
2017-02-17 14:10:00,87.08,87.11,87.07,87.11,9299.0,84.8326,84.8618,84.8229,84.8618,9299.0
2017-02-17 14:15:00,87.11,87.13,87.08,87.12,10939.0,84.8618,84.8813,84.8326,84.8716,10939.0
2017-02-17 14:20:00,87.11,87.11,87.07,87.11,9235.0,84.8618,84.8618,84.8229,84.8618,9235.0
2017-02-17 14:25:00,87.11,87.14,87.09,87.1,10642.0,84.8618,84.8911,84.8424,84.8521,10642.0
2017-02-17 14:30:00,87.1,87.11,87.08,87.08,10240.0,84.8521,84.8618,84.8326,84.8326,10240.0
2017-02-17 14:35:00,87.08,87.08,87.04,87.04,9515.0,84.8326,84.8326,84.7936,84.7936,9515.0
2017-02-17 14:40:00,87.06,87.09,87.05,87.09,13326.0,84.8131,84.8424,84.8034,84.8424,13326.0
2017-02-17 14:45:00,87.09,87.14,87.08,87.13,14797.0,84.8424,84.8911,84.8326,84.8813,14797.0
2017-02-17 14:50:00,87.14,87.16,87.13,87.15,18661.0,84.8911,84.9105,84.8813,84.9008,18661.0
2017-02-17 14:55:00,87.15,87.17,87.09,87.09,21008.0,84.9008,84.9203,84.8424,84.8424,21008.0
2017-02-17 15:00:00,87.1,87.12,87.03,87.04,28688.0,84.8521,84.8716,84.7839,84.7936,28688.0
2017-02-17 15:05:00,87.05,87.06,86.95,87.01,41054.0,84.8034,84.8131,84.706,84.7644,41054.0
2017-02-17 15:10:00,87.01,87.01,86.96,86.99,13212.0,84.7644,84.7644,84.7157,84.7449,13212.0
2017-02-17 15:15:00,86.99,87.0,86.96,86.97,16378.0,84.7449,84.7547,84.7157,84.7254,16378.0
2017-02-17 15:20:00,86.97,87.0,86.95,86.98,13071.0,84.7254,84.7547,84.706,84.7352,13071.0
2017-02-17 15:25:00,86.98,87.0,86.96,86.96,13053.0,84.7352,84.7547,84.7157,84.7157,13053.0
2017-02-17 15:30:00,86.97,87.11,86.96,87.09,25498.0,84.7254,84.8618,84.7157,84.8424,25498.0
2017-02-17 15:35:00,87.1,87.12,87.09,87.12,26900.0,84.8521,84.8716,84.8424,84.8716,26900.0
2017-02-17 15:40:00,87.12,87.13,87.07,87.07,25069.0,84.8716,84.8813,84.8229,84.8229,25069.0
2017-02-17 15:45:00,87.08,87.11,87.07,87.1,28417.0,84.8326,84.8618,84.8229,84.8521,28417.0
2017-02-17 15:50:00,87.12,87.19,87.11,87.18,47879.0,84.8716,84.9398,84.8618,84.93,47879.0
2017-02-17 15:55:00,87.18,87.3,87.18,87.29,112853.0,84.93,85.0469,84.93,85.0372,112853.0
2017-02-21 09:30:00,87.35,87.8,87.32,87.76,53100.0,85.0956,85.534,85.0664,85.4951,53100.0
2017-02-21 09:35:00,87.66,87.94,87.53,87.94,14674.0,85.3976,85.6704,85.271,85.6704,14674.0
2017-02-21 09:40:00,87.89,87.98,87.69,87.73,13791.0,85.6217,85.7094,85.4269,85.4658,13791.0
2017-02-21 09:45:00,87.73,88.02,87.73,87.82,20657.0,85.4658,85.7483,85.4658,85.5535,20657.0
2017-02-21 09:50:00,87.83,87.83,87.53,87.53,9560.0,85.5633,85.5633,85.271,85.271,9560.0
2017-02-21 09:55:00,87.52,87.55,87.39,87.48,15054.0,85.2613,85.2905,85.1346,85.2223,15054.0
2017-02-21 10:00:00,87.42,87.45,87.32,87.32,14315.0,85.1638,85.1931,85.0664,85.0664,14315.0
2017-02-21 10:05:00,87.34,87.46,87.28,87.46,14349.0,85.0859,85.2028,85.0274,85.2028,14349.0
2017-02-21 10:10:00,87.46,87.5,87.41,87.44,8453.0,85.2028,85.2418,85.1541,85.1833,8453.0
2017-02-21 10:15:00,87.44,87.47,87.32,87.36,15975.0,85.1833,85.2125,85.0664,85.1054,15975.0
2017-02-21 10:20:00,87.35,87.36,87.26,87.27,9059.0,85.0956,85.1054,85.008,85.0177,9059.0
2017-02-21 10:25:00,87.25,87.32,87.19,87.32,14406.0,84.9982,85.0664,84.9398,85.0664,14406.0
2017-02-21 10:30:00,87.31,87.32,87.12,87.17,16252.0,85.0567,85.0664,84.8716,84.9203,16252.0
2017-02-21 10:35:00,87.17,87.31,87.17,87.31,4477.0,84.9203,85.0567,84.9203,85.0567,4477.0
2017-02-21 10:40:00,87.31,87.35,87.24,87.26,19155.0,85.0567,85.0956,84.9885,85.008,19155.0
2017-02-21 10:45:00,87.25,87.25,87.17,87.18,20339.0,84.9982,84.9982,84.9203,84.93,20339.0
2017-02-21 10:50:00,87.17,87.21,87.1,87.2,6871.0,84.9203,84.9593,84.8521,84.9495,6871.0
2017-02-21 10:55:00,87.21,87.27,87.18,87.2,10387.0,84.9593,85.0177,84.93,84.9495,10387.0
2017-02-21 11:00:00,87.21,87.3,87.19,87.25,10116.0,84.9593,85.0469,84.9398,84.9982,10116.0
2017-02-21 11:05:00,87.25,87.32,87.22,87.22,10563.0,84.9982,85.0664,84.969,84.969,10563.0
2017-02-21 11:10:00,87.23,87.3,87.2,87.28,9591.0,84.9787,85.0469,84.9495,85.0274,9591.0
2017-02-21 11:15:00,87.29,87.4,87.25,87.4,21882.0,85.0372,85.1444,84.9982,85.1444,21882.0
2017-02-21 11:20:00,87.4,87.47,87.22,87.22,9400.0,85.1444,85.2125,84.969,84.969,9400.0
2017-02-21 11:25:00,87.23,87.32,87.23,87.25,5374.0,84.9787,85.0664,84.9787,84.9982,5374.0
2017-02-21 11:30:00,87.25,87.29,87.22,87.29,3541.0,84.9982,85.0372,84.969,85.0372,3541.0
2017-02-21 11:35:00,87.31,87.32,87.17,87.23,7949.0,85.0567,85.0664,84.9203,84.9787,7949.0
2017-02-21 11:40:00,87.23,87.27,87.23,87.26,3553.0,84.9787,85.0177,84.9787,85.008,3553.0
2017-02-21 11:45:00,87.26,87.37,87.26,87.37,9533.0,85.008,85.1151,85.008,85.1151,9533.0
2017-02-21 11:50:00,87.38,87.4,87.3,87.31,11194.0,85.1249,85.1444,85.0469,85.0567,11194.0
2017-02-21 11:55:00,87.32,87.33,87.24,87.28,10300.0,85.0664,85.0762,84.9885,85.0274,10300.0
2017-02-21 12:00:00,87.29,87.32,87.26,87.3,5329.0,85.0372,85.0664,85.008,85.0469,5329.0
2017-02-21 12:05:00,87.31,87.31,87.21,87.22,9085.0,85.0567,85.0567,84.9593,84.969,9085.0
2017-02-21 12:10:00,87.2,87.26,87.2,87.26,9545.0,84.9495,85.008,84.9495,85.008,9545.0
2017-02-21 12:15:00,87.25,87.28,87.22,87.23,9019.0,84.9982,85.0274,84.969,84.9787,9019.0
2017-02-21 12:20:00,87.23,87.26,87.21,87.22,8559.0,84.9787,85.008,84.9593,84.969,8559.0
2017-02-21 12:25:00,87.22,87.34,87.21,87.34,8381.0,84.969,85.0859,84.9593,85.0859,8381.0
2017-02-21 12:30:00,87.34,87.34,87.26,87.28,9089.0,85.0859,85.0859,85.008,85.0274,9089.0
2017-02-21 12:35:00,87.28,87.32,87.25,87.31,9752.0,85.0274,85.0664,84.9982,85.0567,9752.0
2017-02-21 12:40:00,87.31,87.31,87.25,87.28,7604.0,85.0567,85.0567,84.9982,85.0274,7604.0
2017-02-21 12:45:00,87.27,87.36,87.27,87.34,11891.0,85.0177,85.1054,85.0177,85.0859,11891.0
2017-02-21 12:50:00,87.34,87.36,87.32,87.33,3900.0,85.0859,85.1054,85.0664,85.0762,3900.0
2017-02-21 12:55:00,87.32,87.36,87.31,87.35,5462.0,85.0664,85.1054,85.0567,85.0956,5462.0
2017-02-21 13:00:00,87.34,87.35,87.29,87.31,5841.0,85.0859,85.0956,85.0372,85.0567,5841.0
2017-02-21 13:05:00,87.32,87.38,87.32,87.34,4461.0,85.0664,85.1249,85.0664,85.0859,4461.0
2017-02-21 13:10:00,87.34,87.35,87.33,87.35,3201.0,85.0859,85.0956,85.0762,85.0956,3201.0
2017-02-21 13:15:00,87.35,87.41,87.34,87.4,7178.0,85.0956,85.1541,85.0859,85.1444,7178.0
2017-02-21 13:20:00,87.41,87.41,87.36,87.37,3834.0,85.1541,85.1541,85.1054,85.1151,3834.0
2017-02-21 13:25:00,87.35,87.47,87.35,87.45,9470.0,85.0956,85.2125,85.0956,85.1931,9470.0
2017-02-21 13:30:00,87.47,87.47,87.41,87.44,10109.0,85.2125,85.2125,85.1541,85.1833,10109.0
2017-02-21 13:35:00,87.43,87.45,87.39,87.39,7023.0,85.1736,85.1931,85.1346,85.1346,7023.0
2017-02-21 13:40:00,87.37,87.42,87.36,87.39,5900.0,85.1151,85.1638,85.1054,85.1346,5900.0
2017-02-21 13:45:00,87.38,87.4,87.35,87.38,4509.0,85.1249,85.1444,85.0956,85.1249,4509.0
2017-02-21 13:50:00,87.37,87.37,87.34,87.37,4987.0,85.1151,85.1151,85.0859,85.1151,4987.0
2017-02-21 13:55:00,87.37,87.41,87.3,87.41,6124.0,85.1151,85.1541,85.0469,85.1541,6124.0
2017-02-21 14:00:00,87.41,87.41,87.37,87.39,5954.0,85.1541,85.1541,85.1151,85.1346,5954.0
2017-02-21 14:05:00,87.41,87.41,87.35,87.35,4618.0,85.1541,85.1541,85.0956,85.0956,4618.0
2017-02-21 14:10:00,87.35,87.4,87.35,87.37,4957.0,85.0956,85.1444,85.0956,85.1151,4957.0
2017-02-21 14:15:00,87.38,87.41,87.38,87.41,3455.0,85.1249,85.1541,85.1249,85.1541,3455.0
2017-02-21 14:20:00,87.41,87.46,87.4,87.45,5217.0,85.1541,85.2028,85.1444,85.1931,5217.0
2017-02-21 14:25:00,87.45,87.46,87.41,87.45,5615.0,85.1931,85.2028,85.1541,85.1931,5615.0
2017-02-21 14:30:00,87.43,87.46,87.42,87.44,10502.0,85.1736,85.2028,85.1638,85.1833,10502.0
2017-02-21 14:35:00,87.45,87.52,87.44,87.52,3499.0,85.1931,85.2613,85.1833,85.2613,3499.0
2017-02-21 14:40:00,87.51,87.54,87.5,87.54,5542.0,85.2515,85.2807,85.2418,85.2807,5542.0
2017-02-21 14:45:00,87.54,87.56,87.52,87.56,10968.0,85.2807,85.3002,85.2613,85.3002,10968.0
2017-02-21 14:50:00,87.56,87.62,87.54,87.59,17489.0,85.3002,85.3587,85.2807,85.3294,17489.0
2017-02-21 14:55:00,87.59,87.6,87.56,87.57,16117.0,85.3294,85.3392,85.3002,85.31,16117.0
2017-02-21 15:00:00,87.56,87.57,87.5,87.52,16523.0,85.3002,85.31,85.2418,85.2613,16523.0
2017-02-21 15:05:00,87.52,87.59,87.52,87.58,13694.0,85.2613,85.3294,85.2613,85.3197,13694.0
2017-02-21 15:10:00,87.58,87.59,87.53,87.58,12502.0,85.3197,85.3294,85.271,85.3197,12502.0
2017-02-21 15:15:00,87.59,87.64,87.58,87.64,21612.0,85.3294,85.3782,85.3197,85.3782,21612.0
2017-02-21 15:20:00,87.64,87.65,87.58,87.59,15637.0,85.3782,85.3879,85.3197,85.3294,15637.0
2017-02-21 15:25:00,87.59,87.61,87.55,87.55,15000.0,85.3294,85.3489,85.2905,85.2905,15000.0
2017-02-21 15:30:00,87.55,87.58,87.54,87.57,19467.0,85.2905,85.3197,85.2807,85.31,19467.0
2017-02-21 15:35:00,87.57,87.59,87.55,87.56,16939.0,85.31,85.3294,85.2905,85.3002,16939.0
2017-02-21 15:40:00,87.56,87.59,87.53,87.53,24804.0,85.3002,85.3294,85.271,85.271,24804.0
2017-02-21 15:45:00,87.52,87.56,87.52,87.54,34657.0,85.2613,85.3002,85.2613,85.2807,34657.0
2017-02-21 15:50:00,87.55,87.61,87.54,87.55,40590.0,85.2905,85.3489,85.2807,85.2905,40590.0
2017-02-21 15:55:00,87.56,87.56,87.5,87.54,89914.0,85.3002,85.3002,85.2418,85.2807,89914.0
2017-02-22 09:30:00,87.38,87.39,87.12,87.28,34142.0,85.1249,85.1346,84.8716,85.0274,34142.0
2017-02-22 09:35:00,87.28,87.32,87.16,87.31,9854.0,85.0274,85.0664,84.9105,85.0567,9854.0
2017-02-22 09:40:00,87.27,87.42,87.22,87.37,7373.0,85.0177,85.1638,84.969,85.1151,7373.0
2017-02-22 09:45:00,87.36,87.36,87.18,87.18,7183.0,85.1054,85.1054,84.93,84.93,7183.0
2017-02-22 09:50:00,87.19,87.2,86.96,86.96,16350.0,84.9398,84.9495,84.7157,84.7157,16350.0
2017-02-22 09:55:00,86.98,87.12,86.97,87.07,11057.0,84.7352,84.8716,84.7254,84.8229,11057.0
2017-02-22 10:00:00,87.11,87.2,87.11,87.19,11143.0,84.8618,84.9495,84.8618,84.9398,11143.0
2017-02-22 10:05:00,87.19,87.21,87.15,87.18,8450.0,84.9398,84.9593,84.9008,84.93,8450.0
2017-02-22 10:10:00,87.19,87.26,87.19,87.23,10338.0,84.9398,85.008,84.9398,84.9787,10338.0
2017-02-22 10:15:00,87.25,87.37,87.25,87.36,17793.0,84.9982,85.1151,84.9982,85.1054,17793.0
2017-02-22 10:20:00,87.36,87.41,87.35,87.37,9300.0,85.1054,85.1541,85.0956,85.1151,9300.0
2017-02-22 10:25:00,87.36,87.39,87.34,87.39,5500.0,85.1054,85.1346,85.0859,85.1346,5500.0
2017-02-22 10:30:00,87.37,87.46,87.37,87.43,20032.0,85.1151,85.2028,85.1151,85.1736,20032.0
2017-02-22 10:35:00,87.44,87.6,87.44,87.58,17392.0,85.1833,85.3392,85.1833,85.3197,17392.0
2017-02-22 10:40:00,87.58,87.62,87.47,87.52,18755.0,85.3197,85.3587,85.2125,85.2613,18755.0
2017-02-22 10:45:00,87.53,87.54,87.49,87.53,4721.0,85.271,85.2807,85.232,85.271,4721.0
2017-02-22 10:50:00,87.55,87.62,87.48,87.48,10643.0,85.2905,85.3587,85.2223,85.2223,10643.0
2017-02-22 10:55:00,87.47,87.53,87.47,87.5,7830.0,85.2125,85.271,85.2125,85.2418,7830.0
2017-02-22 11:00:00,87.5,87.5,87.38,87.38,13824.0,85.2418,85.2418,85.1249,85.1249,13824.0
2017-02-22 11:05:00,87.38,87.42,87.32,87.42,24106.0,85.1249,85.1638,85.0664,85.1638,24106.0
2017-02-22 11:10:00,87.41,87.41,87.33,87.37,11897.0,85.1541,85.1541,85.0762,85.1151,11897.0
2017-02-22 11:15:00,87.37,87.37,87.24,87.25,13281.0,85.1151,85.1151,84.9885,84.9982,13281.0
2017-02-22 11:20:00,87.25,87.25,87.17,87.19,19242.0,84.9982,84.9982,84.9203,84.9398,19242.0
2017-02-22 11:25:00,87.19,87.33,87.19,87.29,12435.0,84.9398,85.0762,84.9398,85.0372,12435.0
2017-02-22 11:30:00,87.28,87.28,87.21,87.23,10656.0,85.0274,85.0274,84.9593,84.9787,10656.0
2017-02-22 11:35:00,87.21,87.21,87.12,87.14,11938.0,84.9593,84.9593,84.8716,84.8911,11938.0
2017-02-22 11:40:00,87.16,87.2,87.14,87.2,28373.0,84.9105,84.9495,84.8911,84.9495,28373.0
2017-02-22 11:45:00,87.21,87.3,87.19,87.27,25184.0,84.9593,85.0469,84.9398,85.0177,25184.0
2017-02-22 11:50:00,87.26,87.27,87.14,87.18,11896.0,85.008,85.0177,84.8911,84.93,11896.0
2017-02-22 11:55:00,87.18,87.2,87.13,87.13,15013.0,84.93,84.9495,84.8813,84.8813,15013.0
2017-02-22 12:00:00,87.14,87.24,87.14,87.24,15614.0,84.8911,84.9885,84.8911,84.9885,15614.0
2017-02-22 12:05:00,87.25,87.26,87.14,87.14,12419.0,84.9982,85.008,84.8911,84.8911,12419.0
2017-02-22 12:10:00,87.16,87.18,87.13,87.18,13561.0,84.9105,84.93,84.8813,84.93,13561.0
2017-02-22 12:15:00,87.19,87.29,87.19,87.29,11529.0,84.9398,85.0372,84.9398,85.0372,11529.0
2017-02-22 12:20:00,87.29,87.32,87.28,87.32,8635.0,85.0372,85.0664,85.0274,85.0664,8635.0
2017-02-22 12:25:00,87.32,87.32,87.25,87.26,7033.0,85.0664,85.0664,84.9982,85.008,7033.0
2017-02-22 12:30:00,87.25,87.33,87.22,87.29,153473.0,84.9982,85.0762,84.969,85.0372,153473.0
2017-02-22 12:35:00,87.3,87.41,87.3,87.37,16619.0,85.0469,85.1541,85.0469,85.1151,16619.0
2017-02-22 12:40:00,87.37,87.45,87.37,87.4,15400.0,85.1151,85.1931,85.1151,85.1444,15400.0
2017-02-22 12:45:00,87.42,87.5,87.41,87.5,13699.0,85.1638,85.2418,85.1541,85.2418,13699.0
2017-02-22 12:50:00,87.48,87.48,87.43,87.48,14332.0,85.2223,85.2223,85.1736,85.2223,14332.0
2017-02-22 12:55:00,87.48,87.52,87.45,87.47,13163.0,85.2223,85.2613,85.1931,85.2125,13163.0
2017-02-22 13:00:00,87.47,87.54,87.47,87.5,24614.0,85.2125,85.2807,85.2125,85.2418,24614.0
2017-02-22 13:05:00,87.5,87.5,87.37,87.37,39336.0,85.2418,85.2418,85.1151,85.1151,39336.0
2017-02-22 13:10:00,87.37,87.38,87.33,87.34,4000.0,85.1151,85.1249,85.0762,85.0859,4000.0
2017-02-22 13:15:00,87.34,87.34,87.3,87.32,10161.0,85.0859,85.0859,85.0469,85.0664,10161.0
2017-02-22 13:20:00,87.32,87.42,87.32,87.39,12737.0,85.0664,85.1638,85.0664,85.1346,12737.0
2017-02-22 13:25:00,87.39,87.43,87.31,87.41,7900.0,85.1346,85.1736,85.0567,85.1541,7900.0
2017-02-22 13:30:00,87.41,87.45,87.4,87.42,7546.0,85.1541,85.1931,85.1444,85.1638,7546.0
2017-02-22 13:35:00,87.43,87.47,87.39,87.4,11206.0,85.1736,85.2125,85.1346,85.1444,11206.0
2017-02-22 13:40:00,87.4,87.46,87.4,87.42,6550.0,85.1444,85.2028,85.1444,85.1638,6550.0
2017-02-22 13:45:00,87.42,87.44,87.35,87.44,8049.0,85.1638,85.1833,85.0956,85.1833,8049.0
2017-02-22 13:50:00,87.44,87.44,87.42,87.43,11128.0,85.1833,85.1833,85.1638,85.1736,11128.0
2017-02-22 13:55:00,87.43,87.44,87.41,87.42,13979.0,85.1736,85.1833,85.1541,85.1638,13979.0
2017-02-22 14:00:00,87.41,87.44,87.38,87.41,11920.0,85.1541,85.1833,85.1249,85.1541,11920.0
2017-02-22 14:05:00,87.41,87.43,87.36,87.37,9964.0,85.1541,85.1736,85.1054,85.1151,9964.0
2017-02-22 14:10:00,87.36,87.38,87.28,87.35,12317.0,85.1054,85.1249,85.0274,85.0956,12317.0
2017-02-22 14:15:00,87.36,87.38,87.32,87.38,14597.0,85.1054,85.1249,85.0664,85.1249,14597.0
2017-02-22 14:20:00,87.38,87.38,87.35,87.35,15657.0,85.1249,85.1249,85.0956,85.0956,15657.0
2017-02-22 14:25:00,87.37,87.38,87.29,87.33,14670.0,85.1151,85.1249,85.0372,85.0762,14670.0
2017-02-22 14:30:00,87.32,87.34,87.24,87.27,14345.0,85.0664,85.0859,84.9885,85.0177,14345.0
2017-02-22 14:35:00,87.28,87.32,87.27,87.32,13682.0,85.0274,85.0664,85.0177,85.0664,13682.0
2017-02-22 14:40:00,87.32,87.32,87.24,87.27,15587.0,85.0664,85.0664,84.9885,85.0177,15587.0
2017-02-22 14:45:00,87.25,87.34,87.25,87.32,29625.0,84.9982,85.0859,84.9982,85.0664,29625.0
2017-02-22 14:50:00,87.33,87.39,87.3,87.38,13730.0,85.0762,85.1346,85.0469,85.1249,13730.0
2017-02-22 14:55:00,87.38,87.41,87.36,87.39,13308.0,85.1249,85.1541,85.1054,85.1346,13308.0
2017-02-22 15:00:00,87.39,87.4,87.34,87.4,15089.0,85.1346,85.1444,85.0859,85.1444,15089.0
2017-02-22 15:05:00,87.39,87.4,87.37,87.39,11352.0,85.1346,85.1444,85.1151,85.1346,11352.0
2017-02-22 15:10:00,87.41,87.41,87.38,87.39,10201.0,85.1541,85.1541,85.1249,85.1346,10201.0
2017-02-22 15:15:00,87.38,87.41,87.36,87.37,12747.0,85.1249,85.1541,85.1054,85.1151,12747.0
2017-02-22 15:20:00,87.37,87.4,87.35,87.39,15337.0,85.1151,85.1444,85.0956,85.1346,15337.0
2017-02-22 15:25:00,87.39,87.43,87.38,87.43,22150.0,85.1346,85.1736,85.1249,85.1736,22150.0
2017-02-22 15:30:00,87.43,87.43,87.38,87.39,21360.0,85.1736,85.1736,85.1249,85.1346,21360.0
2017-02-22 15:35:00,87.39,87.39,87.35,87.36,24001.0,85.1346,85.1346,85.0956,85.1054,24001.0
2017-02-22 15:40:00,87.36,87.36,87.32,87.33,31153.0,85.1054,85.1054,85.0664,85.0762,31153.0
2017-02-22 15:45:00,87.33,87.38,87.32,87.37,23164.0,85.0762,85.1249,85.0664,85.1151,23164.0
2017-02-22 15:50:00,87.38,87.43,87.37,87.38,50163.0,85.1249,85.1736,85.1151,85.1249,50163.0
2017-02-22 15:55:00,87.38,87.39,87.33,87.38,90035.0,85.1249,85.1346,85.0762,85.1249,90035.0
2017-02-23 09:30:00,87.56,87.56,86.7,86.75,50088.0,85.3002,85.3002,84.4624,84.5111,50088.0
2017-02-23 09:35:00,86.76,86.92,86.7,86.86,37798.0,84.5209,84.6767,84.4624,84.6183,37798.0
2017-02-23 09:40:00,86.85,86.91,86.12,86.14,79154.0,84.6085,84.667,83.8974,83.9169,79154.0
2017-02-23 09:45:00,86.2,86.39,86.17,86.36,50001.0,83.9753,84.1604,83.9461,84.1312,50001.0
2017-02-23 09:50:00,86.33,86.51,86.3,86.51,35598.0,84.102,84.2773,84.0727,84.2773,35598.0
2017-02-23 09:55:00,86.51,86.52,86.28,86.31,26298.0,84.2773,84.2871,84.0533,84.0825,26298.0
2017-02-23 10:00:00,86.31,86.33,86.17,86.24,40696.0,84.0825,84.102,83.9461,84.0143,40696.0
2017-02-23 10:05:00,86.22,86.29,86.16,86.21,31398.0,83.9948,84.063,83.9364,83.9851,31398.0
2017-02-23 10:10:00,86.21,86.56,86.2,86.38,84634.0,83.9851,84.326,83.9753,84.1507,84634.0
2017-02-23 10:15:00,86.37,86.41,86.17,86.2,33102.0,84.1409,84.1799,83.9461,83.9753,33102.0
2017-02-23 10:20:00,86.2,86.22,86.15,86.19,44678.0,83.9753,83.9948,83.9266,83.9656,44678.0
2017-02-23 10:25:00,86.18,86.36,86.18,86.33,37051.0,83.9558,84.1312,83.9558,84.102,37051.0
2017-02-23 10:30:00,86.33,86.57,86.33,86.54,23983.0,84.102,84.3358,84.102,84.3065,23983.0
2017-02-23 10:35:00,86.54,86.67,86.49,86.66,40665.0,84.3065,84.4332,84.2578,84.4234,40665.0
2017-02-23 10:40:00,86.66,86.67,86.5,86.51,31445.0,84.4234,84.4332,84.2676,84.2773,31445.0
2017-02-23 10:45:00,86.5,86.52,86.42,86.44,14926.0,84.2676,84.2871,84.1896,84.2091,14926.0
2017-02-23 10:50:00,86.44,86.46,86.28,86.31,21549.0,84.2091,84.2286,84.0533,84.0825,21549.0
2017-02-23 10:55:00,86.33,86.33,86.21,86.29,32935.0,84.102,84.102,83.9851,84.063,32935.0
2017-02-23 11:00:00,86.28,86.31,85.93,86.22,90747.0,84.0533,84.0825,83.7123,83.9948,90747.0
2017-02-23 11:05:00,86.21,86.31,86.11,86.12,34788.0,83.9851,84.0825,83.8876,83.8974,34788.0
2017-02-23 11:10:00,86.14,86.17,85.84,85.85,47760.0,83.9169,83.9461,83.6246,83.6344,47760.0
2017-02-23 11:15:00,85.86,85.91,85.76,85.9,37279.0,83.6441,83.6928,83.5467,83.6831,37279.0
2017-02-23 11:20:00,85.91,85.96,85.85,85.93,43189.0,83.6928,83.7415,83.6344,83.7123,43189.0
2017-02-23 11:25:00,85.93,86.19,85.89,86.19,97728.0,83.7123,83.9656,83.6733,83.9656,97728.0
2017-02-23 11:30:00,86.19,86.31,86.18,86.24,24268.0,83.9656,84.0825,83.9558,84.0143,24268.0
2017-02-23 11:35:00,86.22,86.22,86.08,86.16,39201.0,83.9948,83.9948,83.8584,83.9364,39201.0
2017-02-23 11:40:00,86.15,86.22,86.15,86.19,13575.0,83.9266,83.9948,83.9266,83.9656,13575.0
2017-02-23 11:45:00,86.19,86.31,86.16,86.29,27961.0,83.9656,84.0825,83.9364,84.063,27961.0
2017-02-23 11:50:00,86.31,86.4,86.2,86.24,37245.0,84.0825,84.1702,83.9753,84.0143,37245.0
2017-02-23 11:55:00,86.24,86.41,86.24,86.39,14369.0,84.0143,84.1799,84.0143,84.1604,14369.0
2017-02-23 12:00:00,86.4,86.51,86.39,86.51,121703.0,84.1702,84.2773,84.1604,84.2773,121703.0
2017-02-23 12:05:00,86.5,86.53,86.49,86.5,9900.0,84.2676,84.2968,84.2578,84.2676,9900.0
2017-02-23 12:10:00,86.5,86.51,86.47,86.48,14384.0,84.2676,84.2773,84.2384,84.2481,14384.0
2017-02-23 12:15:00,86.5,86.62,86.45,86.62,28595.0,84.2676,84.3845,84.2189,84.3845,28595.0
2017-02-23 12:20:00,86.62,86.69,86.56,86.58,15679.0,84.3845,84.4527,84.326,84.3455,15679.0
2017-02-23 12:25:00,86.57,86.65,86.52,86.59,15700.0,84.3358,84.4137,84.2871,84.3553,15700.0
2017-02-23 12:30:00,86.6,86.67,86.58,86.66,15450.0,84.365,84.4332,84.3455,84.4234,15450.0
2017-02-23 12:35:00,86.65,86.78,86.65,86.75,43056.0,84.4137,84.5404,84.4137,84.5111,43056.0
2017-02-23 12:40:00,86.76,86.78,86.75,86.78,12657.0,84.5209,84.5404,84.5111,84.5404,12657.0
2017-02-23 12:45:00,86.76,86.79,86.75,86.79,12304.0,84.5209,84.5501,84.5111,84.5501,12304.0
2017-02-23 12:50:00,86.79,86.9,86.78,86.88,12544.0,84.5501,84.6573,84.5404,84.6378,12544.0
2017-02-23 12:55:00,86.88,86.88,86.83,86.83,12796.0,84.6378,84.6378,84.5891,84.5891,12796.0
2017-02-23 13:00:00,86.82,86.96,86.82,86.95,14520.0,84.5793,84.7157,84.5793,84.706,14520.0
2017-02-23 13:05:00,86.94,86.99,86.9,86.95,21462.0,84.6962,84.7449,84.6573,84.706,21462.0
2017-02-23 13:10:00,86.96,86.96,86.9,86.91,10874.0,84.7157,84.7157,84.6573,84.667,10874.0
2017-02-23 13:15:00,86.9,86.96,86.88,86.94,31783.0,84.6573,84.7157,84.6378,84.6962,31783.0
2017-02-23 13:20:00,86.94,86.94,86.81,86.82,83438.0,84.6962,84.6962,84.5696,84.5793,83438.0
2017-02-23 13:25:00,86.81,86.82,86.74,86.76,17629.0,84.5696,84.5793,84.5014,84.5209,17629.0
2017-02-23 13:30:00,86.79,86.86,86.78,86.84,8061.0,84.5501,84.6183,84.5404,84.5988,8061.0
2017-02-23 13:35:00,86.83,86.85,86.76,86.77,10487.0,84.5891,84.6085,84.5209,84.5306,10487.0
2017-02-23 13:40:00,86.78,86.82,86.75,86.77,20735.0,84.5404,84.5793,84.5111,84.5306,20735.0
2017-02-23 13:45:00,86.77,86.81,86.76,86.8,18186.0,84.5306,84.5696,84.5209,84.5598,18186.0
2017-02-23 13:50:00,86.8,86.93,86.8,86.93,20091.0,84.5598,84.6865,84.5598,84.6865,20091.0
2017-02-23 13:55:00,86.93,87.0,86.91,86.99,18671.0,84.6865,84.7547,84.667,84.7449,18671.0
2017-02-23 14:00:00,87.0,87.06,86.94,87.0,14826.0,84.7547,84.8131,84.6962,84.7547,14826.0
2017-02-23 14:05:00,87.0,87.07,86.95,87.06,20556.0,84.7547,84.8229,84.706,84.8131,20556.0
2017-02-23 14:10:00,87.05,87.14,87.05,87.13,25147.0,84.8034,84.8911,84.8034,84.8813,25147.0
2017-02-23 14:15:00,87.14,87.14,87.03,87.06,16348.0,84.8911,84.8911,84.7839,84.8131,16348.0
2017-02-23 14:20:00,87.07,87.12,87.01,87.07,26314.0,84.8229,84.8716,84.7644,84.8229,26314.0
2017-02-23 14:25:00,87.07,87.07,87.02,87.02,12177.0,84.8229,84.8229,84.7742,84.7742,12177.0
2017-02-23 14:30:00,87.02,87.03,87.0,87.0,29941.0,84.7742,84.7839,84.7547,84.7547,29941.0
2017-02-23 14:35:00,87.0,87.03,86.94,86.94,32967.0,84.7547,84.7839,84.6962,84.6962,32967.0
2017-02-23 14:40:00,86.95,87.04,86.94,87.03,20639.0,84.706,84.7936,84.6962,84.7839,20639.0
2017-02-23 14:45:00,87.02,87.03,86.95,86.98,24947.0,84.7742,84.7839,84.706,84.7352,24947.0
2017-02-23 14:50:00,86.98,86.98,86.94,86.95,9243.0,84.7352,84.7352,84.6962,84.706,9243.0
2017-02-23 14:55:00,86.95,86.99,86.92,86.93,16013.0,84.706,84.7449,84.6767,84.6865,16013.0
2017-02-23 15:00:00,86.94,86.94,86.89,86.9,21556.0,84.6962,84.6962,84.6475,84.6573,21556.0
2017-02-23 15:05:00,86.89,86.89,86.82,86.83,15617.0,84.6475,84.6475,84.5793,84.5891,15617.0
2017-02-23 15:10:00,86.83,86.89,86.82,86.83,15965.0,84.5891,84.6475,84.5793,84.5891,15965.0
2017-02-23 15:15:00,86.84,86.84,86.77,86.81,30931.0,84.5988,84.5988,84.5306,84.5696,30931.0
2017-02-23 15:20:00,86.82,86.89,86.81,86.84,18303.0,84.5793,84.6475,84.5696,84.5988,18303.0
2017-02-23 15:25:00,86.84,86.85,86.66,86.67,54688.0,84.5988,84.6085,84.4234,84.4332,54688.0
2017-02-23 15:30:00,86.66,86.68,86.62,86.64,52637.0,84.4234,84.4429,84.3845,84.404,52637.0
2017-02-23 15:35:00,86.64,86.7,86.63,86.67,62467.0,84.404,84.4624,84.3942,84.4332,62467.0
2017-02-23 15:40:00,86.66,86.72,86.66,86.69,22489.0,84.4234,84.4819,84.4234,84.4527,22489.0
2017-02-23 15:45:00,86.69,86.71,86.6,86.63,98066.0,84.4527,84.4722,84.365,84.3942,98066.0
2017-02-23 15:50:00,86.63,86.67,86.53,86.55,76645.0,84.3942,84.4332,84.2968,84.3163,76645.0
2017-02-23 15:55:00,86.55,86.65,86.54,86.65,114146.0,84.3163,84.4137,84.3065,84.4137,114146.0
2017-02-24 09:30:00,85.96,86.12,85.23,85.31,104272.0,83.7415,83.8974,83.0304,83.1083,104272.0
2017-02-24 09:35:00,85.28,85.58,85.28,85.44,59946.0,83.0791,83.3713,83.0791,83.2349,59946.0
2017-02-24 09:40:00,85.46,85.88,85.31,85.84,56634.0,83.2544,83.6636,83.1083,83.6246,56634.0
2017-02-24 09:45:00,85.84,86.27,85.83,85.87,69049.0,83.6246,84.0435,83.6149,83.6538,69049.0
2017-02-24 09:50:00,85.87,86.05,85.82,85.99,43985.0,83.6538,83.8292,83.6051,83.7707,43985.0
2017-02-24 09:55:00,85.99,86.04,85.86,85.99,48090.0,83.7707,83.8194,83.6441,83.7707,48090.0
2017-02-24 10:00:00,85.99,86.1,85.82,85.95,52867.0,83.7707,83.8779,83.6051,83.7318,52867.0
2017-02-24 10:05:00,85.94,86.09,85.88,86.05,46646.0,83.722,83.8682,83.6636,83.8292,46646.0
2017-02-24 10:10:00,86.06,86.06,85.9,85.96,25690.0,83.8389,83.8389,83.6831,83.7415,25690.0
2017-02-24 10:15:00,85.97,85.98,85.73,85.89,32005.0,83.7513,83.761,83.5175,83.6733,32005.0
2017-02-24 10:20:00,85.87,86.12,85.87,86.1,84762.0,83.6538,83.8974,83.6538,83.8779,84762.0
2017-02-24 10:25:00,86.12,86.12,85.93,86.02,49231.0,83.8974,83.8974,83.7123,83.8,49231.0
2017-02-24 10:30:00,86.05,86.11,85.92,85.93,25517.0,83.8292,83.8876,83.7025,83.7123,25517.0
2017-02-24 10:35:00,85.94,85.98,85.84,85.89,34430.0,83.722,83.761,83.6246,83.6733,34430.0
2017-02-24 10:40:00,85.86,85.92,85.81,85.82,32115.0,83.6441,83.7025,83.5954,83.6051,32115.0
2017-02-24 10:45:00,85.82,85.94,85.79,85.85,24614.0,83.6051,83.722,83.5759,83.6344,24614.0
2017-02-24 10:50:00,85.85,85.93,85.78,85.82,30441.0,83.6344,83.7123,83.5662,83.6051,30441.0
2017-02-24 10:55:00,85.84,85.96,85.83,85.91,19249.0,83.6246,83.7415,83.6149,83.6928,19249.0
2017-02-24 11:00:00,85.92,86.04,85.87,85.99,34047.0,83.7025,83.8194,83.6538,83.7707,34047.0
2017-02-24 11:05:00,85.99,86.11,85.99,86.07,19597.0,83.7707,83.8876,83.7707,83.8487,19597.0
2017-02-24 11:10:00,86.08,86.14,86.0,86.02,19114.0,83.8584,83.9169,83.7805,83.8,19114.0
2017-02-24 11:15:00,86.03,86.04,85.94,85.96,19581.0,83.8097,83.8194,83.722,83.7415,19581.0
2017-02-24 11:20:00,85.97,85.97,85.84,85.92,31692.0,83.7513,83.7513,83.6246,83.7025,31692.0
2017-02-24 11:25:00,85.92,85.94,85.88,85.94,18142.0,83.7025,83.722,83.6636,83.722,18142.0
2017-02-24 11:30:00,85.94,86.0,85.91,85.91,19405.0,83.722,83.7805,83.6928,83.6928,19405.0
2017-02-24 11:35:00,85.91,86.0,85.89,85.97,25878.0,83.6928,83.7805,83.6733,83.7513,25878.0
2017-02-24 11:40:00,85.98,85.98,85.88,85.9,18210.0,83.761,83.761,83.6636,83.6831,18210.0
2017-02-24 11:45:00,85.9,86.01,85.88,85.97,19001.0,83.6831,83.7902,83.6636,83.7513,19001.0
2017-02-24 11:50:00,85.97,86.12,85.95,86.09,69562.0,83.7513,83.8974,83.7318,83.8682,69562.0
2017-02-24 11:55:00,86.08,86.08,85.95,85.96,18665.0,83.8584,83.8584,83.7318,83.7415,18665.0
2017-02-24 12:00:00,85.96,86.03,85.9,86.02,41248.0,83.7415,83.8097,83.6831,83.8,41248.0
2017-02-24 12:05:00,86.02,86.05,85.95,85.96,17629.0,83.8,83.8292,83.7318,83.7415,17629.0
2017-02-24 12:10:00,85.95,85.95,85.85,85.9,18246.0,83.7318,83.7318,83.6344,83.6831,18246.0
2017-02-24 12:15:00,85.92,85.93,85.84,85.86,15047.0,83.7025,83.7123,83.6246,83.6441,15047.0
2017-02-24 12:20:00,85.85,85.94,85.83,85.85,19872.0,83.6344,83.722,83.6149,83.6344,19872.0
2017-02-24 12:25:00,85.87,86.0,85.81,85.95,25808.0,83.6538,83.7805,83.5954,83.7318,25808.0
2017-02-24 12:30:00,85.95,86.0,85.89,85.91,15882.0,83.7318,83.7805,83.6733,83.6928,15882.0
2017-02-24 12:35:00,85.91,85.94,85.89,85.92,16372.0,83.6928,83.722,83.6733,83.7025,16372.0
2017-02-24 12:40:00,85.91,85.92,85.87,85.87,12440.0,83.6928,83.7025,83.6538,83.6538,12440.0
2017-02-24 12:45:00,85.88,85.95,85.86,85.92,19829.0,83.6636,83.7318,83.6441,83.7025,19829.0
2017-02-24 12:50:00,85.92,85.94,85.87,85.93,10202.0,83.7025,83.722,83.6538,83.7123,10202.0
2017-02-24 12:55:00,85.92,86.01,85.91,86.01,22704.0,83.7025,83.7902,83.6928,83.7902,22704.0
2017-02-24 13:00:00,86.0,86.01,85.95,85.98,15137.0,83.7805,83.7902,83.7318,83.761,15137.0
2017-02-24 13:05:00,85.98,85.98,85.88,85.94,19974.0,83.761,83.761,83.6636,83.722,19974.0
2017-02-24 13:10:00,85.94,86.0,85.93,85.97,15559.0,83.722,83.7805,83.7123,83.7513,15559.0
2017-02-24 13:15:00,85.97,86.0,85.95,85.95,16003.0,83.7513,83.7805,83.7318,83.7318,16003.0
2017-02-24 13:20:00,85.95,85.96,85.89,85.89,18851.0,83.7318,83.7415,83.6733,83.6733,18851.0
2017-02-24 13:25:00,85.88,85.92,85.86,85.92,13051.0,83.6636,83.7025,83.6441,83.7025,13051.0
2017-02-24 13:30:00,85.92,86.03,85.92,85.98,28483.0,83.7025,83.8097,83.7025,83.761,28483.0
2017-02-24 13:35:00,85.98,85.99,85.94,85.95,23045.0,83.761,83.7707,83.722,83.7318,23045.0
2017-02-24 13:40:00,85.94,86.01,85.94,86.0,16355.0,83.722,83.7902,83.722,83.7805,16355.0
2017-02-24 13:45:00,86.01,86.01,85.96,85.98,12562.0,83.7902,83.7902,83.7415,83.761,12562.0
2017-02-24 13:50:00,85.97,86.03,85.97,86.0,15810.0,83.7513,83.8097,83.7513,83.7805,15810.0
2017-02-24 13:55:00,86.01,86.08,86.0,86.08,16143.0,83.7902,83.8584,83.7805,83.8584,16143.0
2017-02-24 14:00:00,86.09,86.13,86.04,86.09,26092.0,83.8682,83.9071,83.8194,83.8682,26092.0
2017-02-24 14:05:00,86.09,86.16,86.07,86.14,54747.0,83.8682,83.9364,83.8487,83.9169,54747.0
2017-02-24 14:10:00,86.15,86.35,86.14,86.19,100580.0,83.9266,84.1214,83.9169,83.9656,100580.0
2017-02-24 14:15:00,86.2,86.31,86.2,86.29,19081.0,83.9753,84.0825,83.9753,84.063,19081.0
2017-02-24 14:20:00,86.28,86.29,86.23,86.27,13191.0,84.0533,84.063,84.0045,84.0435,13191.0
2017-02-24 14:25:00,86.28,86.31,86.25,86.3,20182.0,84.0533,84.0825,84.024,84.0727,20182.0
2017-02-24 14:30:00,86.3,86.34,86.26,86.29,18312.0,84.0727,84.1117,84.0338,84.063,18312.0
2017-02-24 14:35:00,86.29,86.29,86.23,86.24,17215.0,84.063,84.063,84.0045,84.0143,17215.0
2017-02-24 14:40:00,86.25,86.28,86.24,86.24,21021.0,84.024,84.0533,84.0143,84.0143,21021.0
2017-02-24 14:45:00,86.25,86.26,86.18,86.2,17858.0,84.024,84.0338,83.9558,83.9753,17858.0
2017-02-24 14:50:00,86.2,86.22,86.17,86.19,25363.0,83.9753,83.9948,83.9461,83.9656,25363.0
2017-02-24 14:55:00,86.2,86.25,86.15,86.15,26089.0,83.9753,84.024,83.9266,83.9266,26089.0
2017-02-24 15:00:00,86.16,86.21,86.15,86.17,18809.0,83.9364,83.9851,83.9266,83.9461,18809.0
2017-02-24 15:05:00,86.16,86.16,86.13,86.15,18687.0,83.9364,83.9364,83.9071,83.9266,18687.0
2017-02-24 15:10:00,86.15,86.22,86.14,86.2,16314.0,83.9266,83.9948,83.9169,83.9753,16314.0
2017-02-24 15:15:00,86.2,86.25,86.2,86.24,32961.0,83.9753,84.024,83.9753,84.0143,32961.0
2017-02-24 15:20:00,86.24,86.35,86.23,86.33,30377.0,84.0143,84.1214,84.0045,84.102,30377.0
2017-02-24 15:25:00,86.34,86.35,86.31,86.33,21296.0,84.1117,84.1214,84.0825,84.102,21296.0
2017-02-24 15:30:00,86.34,86.35,86.32,86.33,28303.0,84.1117,84.1214,84.0922,84.102,28303.0
2017-02-24 15:35:00,86.33,86.4,86.33,86.36,32079.0,84.102,84.1702,84.102,84.1312,32079.0
2017-02-24 15:40:00,86.35,86.44,86.35,86.42,32709.0,84.1214,84.2091,84.1214,84.1896,32709.0
2017-02-24 15:45:00,86.41,86.41,86.35,86.37,48904.0,84.1799,84.1799,84.1214,84.1409,48904.0
2017-02-24 15:50:00,86.42,86.45,86.36,86.39,52312.0,84.1896,84.2189,84.1312,84.1604,52312.0
2017-02-24 15:55:00,86.38,86.55,86.36,86.54,115859.0,84.1507,84.3163,84.1312,84.3065,115859.0
2017-02-27 09:30:00,86.55,86.72,86.1,86.24,43974.0,84.3163,84.4819,83.8779,84.0143,43974.0
2017-02-27 09:35:00,86.38,86.72,86.35,86.59,30641.0,84.1507,84.4819,84.1214,84.3553,30641.0
2017-02-27 09:40:00,86.59,86.95,86.49,86.9,17281.0,84.3553,84.706,84.2578,84.6573,17281.0
2017-02-27 09:45:00,86.9,86.95,86.74,86.9,10085.0,84.6573,84.706,84.5014,84.6573,10085.0
2017-02-27 09:50:00,86.88,87.03,86.87,86.98,17016.0,84.6378,84.7839,84.628,84.7352,17016.0
2017-02-27 09:55:00,86.95,87.19,86.95,87.11,23930.0,84.706,84.9398,84.706,84.8618,23930.0
2017-02-27 10:00:00,87.15,87.15,86.84,86.9,9689.0,84.9008,84.9008,84.5988,84.6573,9689.0
2017-02-27 10:05:00,86.94,87.0,86.85,86.99,15064.0,84.6962,84.7547,84.6085,84.7449,15064.0
2017-02-27 10:10:00,86.99,87.06,86.92,87.06,22754.0,84.7449,84.8131,84.6767,84.8131,22754.0
2017-02-27 10:15:00,87.06,87.1,86.94,87.0,14963.0,84.8131,84.8521,84.6962,84.7547,14963.0
2017-02-27 10:20:00,86.97,87.04,86.94,86.98,28469.0,84.7254,84.7936,84.6962,84.7352,28469.0
2017-02-27 10:25:00,87.01,87.16,87.01,87.1,16983.0,84.7644,84.9105,84.7644,84.8521,16983.0
2017-02-27 10:30:00,87.09,87.25,87.07,87.13,42337.0,84.8424,84.9982,84.8229,84.8813,42337.0
2017-02-27 10:35:00,87.12,87.12,86.86,86.95,40938.0,84.8716,84.8716,84.6183,84.706,40938.0
2017-02-27 10:40:00,86.95,86.99,86.81,86.81,9679.0,84.706,84.7449,84.5696,84.5696,9679.0
2017-02-27 10:45:00,86.8,86.92,86.79,86.88,6923.0,84.5598,84.6767,84.5501,84.6378,6923.0
2017-02-27 10:50:00,86.88,86.95,86.83,86.86,9440.0,84.6378,84.706,84.5891,84.6183,9440.0
2017-02-27 10:55:00,86.87,86.88,86.8,86.84,34545.0,84.628,84.6378,84.5598,84.5988,34545.0
2017-02-27 11:00:00,86.85,87.03,86.84,86.93,13854.0,84.6085,84.7839,84.5988,84.6865,13854.0
2017-02-27 11:05:00,86.92,86.98,86.91,86.98,6810.0,84.6767,84.7352,84.667,84.7352,6810.0
2017-02-27 11:10:00,86.98,86.98,86.9,86.96,7766.0,84.7352,84.7352,84.6573,84.7157,7766.0
2017-02-27 11:15:00,86.96,87.02,86.93,87.02,11523.0,84.7157,84.7742,84.6865,84.7742,11523.0
2017-02-27 11:20:00,87.0,87.02,86.93,86.95,8542.0,84.7547,84.7742,84.6865,84.706,8542.0
2017-02-27 11:25:00,86.93,86.93,86.82,86.86,3504.0,84.6865,84.6865,84.5793,84.6183,3504.0
2017-02-27 11:30:00,86.86,86.86,86.76,86.78,12100.0,84.6183,84.6183,84.5209,84.5404,12100.0
2017-02-27 11:35:00,86.81,86.92,86.8,86.89,6894.0,84.5696,84.6767,84.5598,84.6475,6894.0
2017-02-27 11:40:00,86.89,86.97,86.86,86.94,8307.0,84.6475,84.7254,84.6183,84.6962,8307.0
2017-02-27 11:45:00,86.95,86.96,86.86,86.92,17506.0,84.706,84.7157,84.6183,84.6767,17506.0
2017-02-27 11:50:00,86.91,86.92,86.87,86.88,10128.0,84.667,84.6767,84.628,84.6378,10128.0
2017-02-27 11:55:00,86.89,86.92,86.88,86.89,8884.0,84.6475,84.6767,84.6378,84.6475,8884.0
2017-02-27 12:00:00,86.91,86.94,86.88,86.9,6448.0,84.667,84.6962,84.6378,84.6573,6448.0
2017-02-27 12:05:00,86.89,87.01,86.87,86.93,14600.0,84.6475,84.7644,84.628,84.6865,14600.0
2017-02-27 12:10:00,86.93,86.93,86.85,86.87,6863.0,84.6865,84.6865,84.6085,84.628,6863.0
2017-02-27 12:15:00,86.84,86.9,86.82,86.88,5115.0,84.5988,84.6573,84.5793,84.6378,5115.0
2017-02-27 12:20:00,86.88,86.89,86.82,86.82,4900.0,84.6378,84.6475,84.5793,84.5793,4900.0
2017-02-27 12:25:00,86.82,86.83,86.77,86.77,9640.0,84.5793,84.5891,84.5306,84.5306,9640.0
2017-02-27 12:30:00,86.79,86.83,86.75,86.81,24652.0,84.5501,84.5891,84.5111,84.5696,24652.0
2017-02-27 12:35:00,86.81,86.85,86.79,86.83,13382.0,84.5696,84.6085,84.5501,84.5891,13382.0
2017-02-27 12:40:00,86.84,86.87,86.84,86.86,5718.0,84.5988,84.628,84.5988,84.6183,5718.0
2017-02-27 12:45:00,86.86,86.92,86.82,86.85,6829.0,84.6183,84.6767,84.5793,84.6085,6829.0
2017-02-27 12:50:00,86.87,86.92,86.83,86.92,4742.0,84.628,84.6767,84.5891,84.6767,4742.0
2017-02-27 12:55:00,86.93,86.93,86.83,86.83,5988.0,84.6865,84.6865,84.5891,84.5891,5988.0
2017-02-27 13:00:00,86.85,86.88,86.85,86.86,4789.0,84.6085,84.6378,84.6085,84.6183,4789.0
2017-02-27 13:05:00,86.85,86.9,86.85,86.9,3300.0,84.6085,84.6573,84.6085,84.6573,3300.0
2017-02-27 13:10:00,86.9,86.9,86.81,86.85,3470.0,84.6573,84.6573,84.5696,84.6085,3470.0
2017-02-27 13:15:00,86.84,86.91,86.84,86.91,15122.0,84.5988,84.667,84.5988,84.667,15122.0
2017-02-27 13:20:00,86.92,86.95,86.87,86.88,7459.0,84.6767,84.706,84.628,84.6378,7459.0
2017-02-27 13:25:00,86.89,86.92,86.88,86.9,6428.0,84.6475,84.6767,84.6378,84.6573,6428.0
2017-02-27 13:30:00,86.9,86.93,86.89,86.91,9978.0,84.6573,84.6865,84.6475,84.667,9978.0
2017-02-27 13:35:00,86.89,86.91,86.87,86.91,11330.0,84.6475,84.667,84.628,84.667,11330.0
2017-02-27 13:40:00,86.9,86.94,86.89,86.9,11431.0,84.6573,84.6962,84.6475,84.6573,11431.0
2017-02-27 13:45:00,86.9,86.94,86.89,86.93,4772.0,84.6573,84.6962,84.6475,84.6865,4772.0
2017-02-27 13:50:00,86.94,86.94,86.91,86.92,3572.0,84.6962,84.6962,84.667,84.6767,3572.0
2017-02-27 13:55:00,86.92,86.93,86.89,86.91,4930.0,84.6767,84.6865,84.6475,84.667,4930.0
2017-02-27 14:00:00,86.91,86.98,86.89,86.92,5063.0,84.667,84.7352,84.6475,84.6767,5063.0
2017-02-27 14:05:00,86.91,86.94,86.91,86.93,4941.0,84.667,84.6962,84.667,84.6865,4941.0
2017-02-27 14:10:00,86.93,86.94,86.91,86.91,5427.0,84.6865,84.6962,84.667,84.667,5427.0
2017-02-27 14:15:00,86.91,86.91,86.85,86.86,10621.0,84.667,84.667,84.6085,84.6183,10621.0
2017-02-27 14:20:00,86.87,86.9,86.85,86.9,10770.0,84.628,84.6573,84.6085,84.6573,10770.0
2017-02-27 14:25:00,86.89,87.04,86.89,86.97,15069.0,84.6475,84.7936,84.6475,84.7254,15069.0
2017-02-27 14:30:00,86.97,87.02,86.97,87.0,5368.0,84.7254,84.7742,84.7254,84.7547,5368.0
2017-02-27 14:35:00,87.0,87.01,86.97,86.99,5095.0,84.7547,84.7644,84.7254,84.7449,5095.0
2017-02-27 14:40:00,86.99,87.0,86.96,86.97,5705.0,84.7449,84.7547,84.7157,84.7254,5705.0
2017-02-27 14:45:00,86.97,86.99,86.96,86.99,6771.0,84.7254,84.7449,84.7157,84.7449,6771.0
2017-02-27 14:50:00,86.99,86.99,86.92,86.94,9500.0,84.7449,84.7449,84.6767,84.6962,9500.0
2017-02-27 14:55:00,86.95,86.97,86.94,86.95,5817.0,84.706,84.7254,84.6962,84.706,5817.0
2017-02-27 15:00:00,86.94,87.01,86.94,87.0,13093.0,84.6962,84.7644,84.6962,84.7547,13093.0
2017-02-27 15:05:00,87.01,87.03,86.97,87.0,11617.0,84.7644,84.7839,84.7254,84.7547,11617.0
2017-02-27 15:10:00,87.0,87.0,86.93,86.98,8432.0,84.7547,84.7547,84.6865,84.7352,8432.0
2017-02-27 15:15:00,86.98,86.99,86.94,86.98,7669.0,84.7352,84.7449,84.6962,84.7352,7669.0
2017-02-27 15:20:00,86.97,87.0,86.96,86.97,8346.0,84.7254,84.7547,84.7157,84.7254,8346.0
2017-02-27 15:25:00,86.98,87.03,86.97,87.03,22517.0,84.7352,84.7839,84.7254,84.7839,22517.0
2017-02-27 15:30:00,87.04,87.09,86.96,86.96,21308.0,84.7936,84.8424,84.7157,84.7157,21308.0
2017-02-27 15:35:00,86.96,87.0,86.94,86.95,16989.0,84.7157,84.7547,84.6962,84.706,16989.0
2017-02-27 15:40:00,86.93,86.98,86.92,86.93,21474.0,84.6865,84.7352,84.6767,84.6865,21474.0
2017-02-27 15:45:00,86.94,86.99,86.93,86.98,70036.0,84.6962,84.7449,84.6865,84.7352,70036.0
2017-02-27 15:50:00,86.98,87.04,86.98,87.0,72651.0,84.7352,84.7936,84.7352,84.7547,72651.0
2017-02-27 15:55:00,87.0,87.04,86.97,87.0,76154.0,84.7547,84.7936,84.7254,84.7547,76154.0
2017-02-28 09:30:00,87.05,87.24,86.88,87.0,43144.0,84.8034,84.9885,84.6378,84.7547,43144.0
2017-02-28 09:35:00,87.07,87.25,87.06,87.21,26749.0,84.8229,84.9982,84.8131,84.9593,26749.0
2017-02-28 09:40:00,87.25,87.28,87.1,87.27,17539.0,84.9982,85.0274,84.8521,85.0177,17539.0
2017-02-28 09:45:00,87.27,87.29,87.17,87.27,16729.0,85.0177,85.0372,84.9203,85.0177,16729.0
2017-02-28 09:50:00,87.27,87.4,87.25,87.26,13090.0,85.0177,85.1444,84.9982,85.008,13090.0
2017-02-28 09:55:00,87.25,87.35,87.21,87.26,11528.0,84.9982,85.0956,84.9593,85.008,11528.0
2017-02-28 10:00:00,87.29,87.37,87.26,87.28,7200.0,85.0372,85.1151,85.008,85.0274,7200.0
2017-02-28 10:05:00,87.3,87.41,87.28,87.38,7715.0,85.0469,85.1541,85.0274,85.1249,7715.0
2017-02-28 10:10:00,87.39,87.39,87.34,87.39,7901.0,85.1346,85.1346,85.0859,85.1346,7901.0
2017-02-28 10:15:00,87.39,87.49,87.39,87.48,10348.0,85.1346,85.232,85.1346,85.2223,10348.0
2017-02-28 10:20:00,87.48,87.48,87.35,87.38,19908.0,85.2223,85.2223,85.0956,85.1249,19908.0
2017-02-28 10:25:00,87.37,87.37,87.32,87.32,22322.0,85.1151,85.1151,85.0664,85.0664,22322.0
2017-02-28 10:30:00,87.33,87.34,87.26,87.26,14771.0,85.0762,85.0859,85.008,85.008,14771.0
2017-02-28 10:35:00,87.26,87.28,87.22,87.22,17893.0,85.008,85.0274,84.969,84.969,17893.0
2017-02-28 10:40:00,87.22,87.23,87.1,87.11,10781.0,84.969,84.9787,84.8521,84.8618,10781.0
2017-02-28 10:45:00,87.1,87.2,87.06,87.2,8701.0,84.8521,84.9495,84.8131,84.9495,8701.0
2017-02-28 10:50:00,87.19,87.24,87.16,87.19,9567.0,84.9398,84.9885,84.9105,84.9398,9567.0
2017-02-28 10:55:00,87.17,87.18,87.11,87.18,10300.0,84.9203,84.93,84.8618,84.93,10300.0
2017-02-28 11:00:00,87.18,87.19,87.12,87.19,8241.0,84.93,84.9398,84.8716,84.9398,8241.0
2017-02-28 11:05:00,87.18,87.25,87.12,87.21,21671.0,84.93,84.9982,84.8716,84.9593,21671.0
2017-02-28 11:10:00,87.21,87.26,87.19,87.26,13145.0,84.9593,85.008,84.9398,85.008,13145.0
2017-02-28 11:15:00,87.28,87.31,87.24,87.25,5095.0,85.0274,85.0567,84.9885,84.9982,5095.0
2017-02-28 11:20:00,87.25,87.38,87.25,87.37,21823.0,84.9982,85.1249,84.9982,85.1151,21823.0
2017-02-28 11:25:00,87.35,87.35,87.26,87.3,21150.0,85.0956,85.0956,85.008,85.0469,21150.0
2017-02-28 11:30:00,87.29,87.31,87.26,87.28,7100.0,85.0372,85.0567,85.008,85.0274,7100.0
2017-02-28 11:35:00,87.27,87.33,87.26,87.28,5466.0,85.0177,85.0762,85.008,85.0274,5466.0
2017-02-28 11:40:00,87.27,87.28,87.23,87.27,9391.0,85.0177,85.0274,84.9787,85.0177,9391.0
2017-02-28 11:45:00,87.28,87.38,87.28,87.35,20266.0,85.0274,85.1249,85.0274,85.0956,20266.0
2017-02-28 11:50:00,87.34,87.35,87.22,87.22,7775.0,85.0859,85.0956,84.969,84.969,7775.0
2017-02-28 11:55:00,87.22,87.24,87.14,87.16,5660.0,84.969,84.9885,84.8911,84.9105,5660.0
2017-02-28 12:00:00,87.14,87.15,87.02,87.06,22533.0,84.8911,84.9008,84.7742,84.8131,22533.0
2017-02-28 12:05:00,87.05,87.09,86.97,86.97,13440.0,84.8034,84.8424,84.7254,84.7254,13440.0
2017-02-28 12:10:00,86.95,86.99,86.9,86.96,13907.0,84.706,84.7449,84.6573,84.7157,13907.0
2017-02-28 12:15:00,86.95,86.99,86.9,86.9,7880.0,84.706,84.7449,84.6573,84.6573,7880.0
2017-02-28 12:20:00,86.9,86.91,86.83,86.85,19499.0,84.6573,84.667,84.5891,84.6085,19499.0
2017-02-28 12:25:00,86.85,86.88,86.8,86.85,21661.0,84.6085,84.6378,84.5598,84.6085,21661.0
2017-02-28 12:30:00,86.86,86.92,86.85,86.9,10029.0,84.6183,84.6767,84.6085,84.6573,10029.0
2017-02-28 12:35:00,86.9,86.9,86.83,86.86,8765.0,84.6573,84.6573,84.5891,84.6183,8765.0
2017-02-28 12:40:00,86.87,86.95,86.87,86.91,17442.0,84.628,84.706,84.628,84.667,17442.0
2017-02-28 12:45:00,86.9,86.93,86.85,86.85,12684.0,84.6573,84.6865,84.6085,84.6085,12684.0
2017-02-28 12:50:00,86.85,86.95,86.85,86.93,10630.0,84.6085,84.706,84.6085,84.6865,10630.0
2017-02-28 12:55:00,86.94,86.94,86.87,86.88,10354.0,84.6962,84.6962,84.628,84.6378,10354.0
2017-02-28 13:00:00,86.89,86.92,86.87,86.89,14258.0,84.6475,84.6767,84.628,84.6475,14258.0
2017-02-28 13:05:00,86.87,86.95,86.87,86.93,25590.0,84.628,84.706,84.628,84.6865,25590.0
2017-02-28 13:10:00,86.93,87.04,86.93,86.98,16413.0,84.6865,84.7936,84.6865,84.7352,16413.0
2017-02-28 13:15:00,86.98,86.99,86.95,86.97,6276.0,84.7352,84.7449,84.706,84.7254,6276.0
2017-02-28 13:20:00,86.97,86.99,86.94,86.98,7731.0,84.7254,84.7449,84.6962,84.7352,7731.0
2017-02-28 13:25:00,86.97,86.98,86.9,86.93,8701.0,84.7254,84.7352,84.6573,84.6865,8701.0
2017-02-28 13:30:00,86.94,87.01,86.9,86.9,15154.0,84.6962,84.7644,84.6573,84.6573,15154.0
2017-02-28 13:35:00,86.9,86.93,86.79,86.82,16703.0,84.6573,84.6865,84.5501,84.5793,16703.0
2017-02-28 13:40:00,86.83,86.83,86.67,86.73,13362.0,84.5891,84.5891,84.4332,84.4916,13362.0
2017-02-28 13:45:00,86.74,86.74,86.58,86.58,19461.0,84.5014,84.5014,84.3455,84.3455,19461.0
2017-02-28 13:50:00,86.59,86.6,86.56,86.57,9040.0,84.3553,84.365,84.326,84.3358,9040.0
2017-02-28 13:55:00,86.59,86.61,86.55,86.56,14124.0,84.3553,84.3747,84.3163,84.326,14124.0
2017-02-28 14:00:00,86.56,86.6,86.53,86.56,13935.0,84.326,84.365,84.2968,84.326,13935.0
2017-02-28 14:05:00,86.55,86.55,86.43,86.44,10505.0,84.3163,84.3163,84.1994,84.2091,10505.0
2017-02-28 14:10:00,86.45,86.45,86.42,86.44,9246.0,84.2189,84.2189,84.1896,84.2091,9246.0
2017-02-28 14:15:00,86.44,86.45,86.33,86.34,18391.0,84.2091,84.2189,84.102,84.1117,18391.0
2017-02-28 14:20:00,86.34,86.45,86.33,86.44,35593.0,84.1117,84.2189,84.102,84.2091,35593.0
2017-02-28 14:25:00,86.45,86.48,86.37,86.41,36976.0,84.2189,84.2481,84.1409,84.1799,36976.0
2017-02-28 14:30:00,86.42,86.46,86.39,86.4,26636.0,84.1896,84.2286,84.1604,84.1702,26636.0
2017-02-28 14:35:00,86.4,86.41,86.34,86.39,18601.0,84.1702,84.1799,84.1117,84.1604,18601.0
2017-02-28 14:40:00,86.39,86.41,86.36,86.38,12123.0,84.1604,84.1799,84.1312,84.1507,12123.0
2017-02-28 14:45:00,86.38,86.44,86.37,86.43,18512.0,84.1507,84.2091,84.1409,84.1994,18512.0
2017-02-28 14:50:00,86.43,86.7,86.4,86.68,76722.0,84.1994,84.4624,84.1702,84.4429,76722.0
2017-02-28 14:55:00,86.69,86.7,86.64,86.68,19385.0,84.4527,84.4624,84.404,84.4429,19385.0
2017-02-28 15:00:00,86.67,86.73,86.67,86.73,23207.0,84.4332,84.4916,84.4332,84.4916,23207.0
2017-02-28 15:05:00,86.73,86.75,86.68,86.75,29613.0,84.4916,84.5111,84.4429,84.5111,29613.0
2017-02-28 15:10:00,86.76,86.76,86.69,86.72,48045.0,84.5209,84.5209,84.4527,84.4819,48045.0
2017-02-28 15:15:00,86.72,86.74,86.7,86.7,31820.0,84.4819,84.5014,84.4624,84.4624,31820.0
2017-02-28 15:20:00,86.7,86.72,86.61,86.63,17166.0,84.4624,84.4819,84.3747,84.3942,17166.0
2017-02-28 15:25:00,86.64,86.66,86.61,86.64,17900.0,84.404,84.4234,84.3747,84.404,17900.0
2017-02-28 15:30:00,86.63,86.65,86.59,86.59,16270.0,84.3942,84.4137,84.3553,84.3553,16270.0
2017-02-28 15:35:00,86.59,86.64,86.5,86.51,56717.0,84.3553,84.404,84.2676,84.2773,56717.0
2017-02-28 15:40:00,86.51,86.63,86.46,86.62,27789.0,84.2773,84.3942,84.2286,84.3845,27789.0
2017-02-28 15:45:00,86.62,86.63,86.55,86.63,32341.0,84.3845,84.3942,84.3163,84.3942,32341.0
2017-02-28 15:50:00,86.63,86.63,86.48,86.51,96392.0,84.3942,84.3942,84.2481,84.2773,96392.0
2017-02-28 15:55:00,86.5,86.58,86.49,86.5,213273.0,84.2676,84.3455,84.2578,84.2676,213273.0
2017-03-01 09:30:00,86.93,87.13,86.82,86.82,54002.0,84.6865,84.8813,84.5793,84.5793,54002.0
2017-03-01 09:35:00,86.85,86.85,86.42,86.49,26378.0,84.6085,84.6085,84.1896,84.2578,26378.0
2017-03-01 09:40:00,86.49,86.52,86.09,86.29,60192.0,84.2578,84.2871,83.8682,84.063,60192.0
2017-03-01 09:45:00,86.31,86.88,86.29,86.77,26728.0,84.0825,84.6378,84.063,84.5306,26728.0
2017-03-01 09:50:00,86.81,86.88,86.54,86.63,17747.0,84.5696,84.6378,84.3065,84.3942,17747.0
2017-03-01 09:55:00,86.64,86.81,86.6,86.61,15200.0,84.404,84.5696,84.365,84.3747,15200.0
2017-03-01 10:00:00,86.7,87.16,86.65,87.1,17251.0,84.4624,84.9105,84.4137,84.8521,17251.0
2017-03-01 10:05:00,87.12,87.14,86.93,86.95,16118.0,84.8716,84.8911,84.6865,84.706,16118.0
2017-03-01 10:10:00,86.94,86.96,86.61,86.64,8928.0,84.6962,84.7157,84.3747,84.404,8928.0
2017-03-01 10:15:00,86.65,86.92,86.6,86.82,53416.0,84.4137,84.6767,84.365,84.5793,53416.0
2017-03-01 10:20:00,86.84,86.95,86.81,86.93,28455.0,84.5988,84.706,84.5696,84.6865,28455.0
2017-03-01 10:25:00,86.89,87.0,86.88,87.0,28708.0,84.6475,84.7547,84.6378,84.7547,28708.0
2017-03-01 10:30:00,86.99,87.03,86.94,87.01,20303.0,84.7449,84.7839,84.6962,84.7644,20303.0
2017-03-01 10:35:00,87.03,87.07,87.0,87.01,13152.0,84.7839,84.8229,84.7547,84.7644,13152.0
2017-03-01 10:40:00,87.01,87.14,86.95,87.11,17101.0,84.7644,84.8911,84.706,84.8618,17101.0
2017-03-01 10:45:00,87.11,87.16,87.01,87.09,30920.0,84.8618,84.9105,84.7644,84.8424,30920.0
2017-03-01 10:50:00,87.04,87.09,87.0,87.08,9818.0,84.7936,84.8424,84.7547,84.8326,9818.0
2017-03-01 10:55:00,87.09,87.24,87.07,87.22,10558.0,84.8424,84.9885,84.8229,84.969,10558.0
2017-03-01 11:00:00,87.23,87.31,87.18,87.25,10978.0,84.9787,85.0567,84.93,84.9982,10978.0
2017-03-01 11:05:00,87.25,87.34,87.22,87.34,19970.0,84.9982,85.0859,84.969,85.0859,19970.0
2017-03-01 11:10:00,87.36,87.44,87.32,87.44,15032.0,85.1054,85.1833,85.0664,85.1833,15032.0
2017-03-01 11:15:00,87.42,87.43,87.25,87.3,18417.0,85.1638,85.1736,84.9982,85.0469,18417.0
2017-03-01 11:20:00,87.28,87.28,87.16,87.2,19097.0,85.0274,85.0274,84.9105,84.9495,19097.0
2017-03-01 11:25:00,87.2,87.28,87.18,87.22,5700.0,84.9495,85.0274,84.93,84.969,5700.0
2017-03-01 11:30:00,87.22,87.22,87.12,87.12,8412.0,84.969,84.969,84.8716,84.8716,8412.0
2017-03-01 11:35:00,87.14,87.16,87.08,87.11,8081.0,84.8911,84.9105,84.8326,84.8618,8081.0
2017-03-01 11:40:00,87.11,87.32,87.11,87.32,8700.0,84.8618,85.0664,84.8618,85.0664,8700.0
2017-03-01 11:45:00,87.34,87.42,87.33,87.41,9069.0,85.0859,85.1638,85.0762,85.1541,9069.0
2017-03-01 11:50:00,87.42,87.56,87.39,87.56,19290.0,85.1638,85.3002,85.1346,85.3002,19290.0
2017-03-01 11:55:00,87.54,87.65,87.52,87.55,6967.0,85.2807,85.3879,85.2613,85.2905,6967.0
2017-03-01 12:00:00,87.55,87.83,87.52,87.83,11945.0,85.2905,85.5633,85.2613,85.5633,11945.0
2017-03-01 12:05:00,87.8,87.83,87.74,87.78,13749.0,85.534,85.5633,85.4756,85.5145,13749.0
2017-03-01 12:10:00,87.76,87.77,87.58,87.62,14500.0,85.4951,85.5048,85.3197,85.3587,14500.0
2017-03-01 12:15:00,87.61,87.65,87.48,87.53,10342.0,85.3489,85.3879,85.2223,85.271,10342.0
2017-03-01 12:20:00,87.56,87.6,87.49,87.5,9445.0,85.3002,85.3392,85.232,85.2418,9445.0
2017-03-01 12:25:00,87.53,87.57,87.44,87.46,12050.0,85.271,85.31,85.1833,85.2028,12050.0
2017-03-01 12:30:00,87.45,87.48,87.38,87.39,11782.0,85.1931,85.2223,85.1249,85.1346,11782.0
2017-03-01 12:35:00,87.41,87.43,87.36,87.39,8482.0,85.1541,85.1736,85.1054,85.1346,8482.0
2017-03-01 12:40:00,87.4,87.42,87.33,87.36,15733.0,85.1444,85.1638,85.0762,85.1054,15733.0
2017-03-01 12:45:00,87.36,87.47,87.33,87.37,50775.0,85.1054,85.2125,85.0762,85.1151,50775.0
2017-03-01 12:50:00,87.36,87.5,87.36,87.5,10200.0,85.1054,85.2418,85.1054,85.2418,10200.0
2017-03-01 12:55:00,87.5,87.51,87.41,87.49,25754.0,85.2418,85.2515,85.1541,85.232,25754.0
2017-03-01 13:00:00,87.46,87.52,87.46,87.52,9500.0,85.2028,85.2613,85.2028,85.2613,9500.0
2017-03-01 13:05:00,87.51,87.54,87.44,87.44,8696.0,85.2515,85.2807,85.1833,85.1833,8696.0
2017-03-01 13:10:00,87.45,87.5,87.43,87.47,4994.0,85.1931,85.2418,85.1736,85.2125,4994.0
2017-03-01 13:15:00,87.46,87.52,87.43,87.52,28724.0,85.2028,85.2613,85.1736,85.2613,28724.0
2017-03-01 13:20:00,87.51,87.66,87.51,87.55,16833.0,85.2515,85.3976,85.2515,85.2905,16833.0
2017-03-01 13:25:00,87.55,87.55,87.47,87.5,9039.0,85.2905,85.2905,85.2125,85.2418,9039.0
2017-03-01 13:30:00,87.5,87.54,87.5,87.52,9200.0,85.2418,85.2807,85.2418,85.2613,9200.0
2017-03-01 13:35:00,87.5,87.58,87.47,87.58,5600.0,85.2418,85.3197,85.2125,85.3197,5600.0
2017-03-01 13:40:00,87.57,87.59,87.51,87.53,7700.0,85.31,85.3294,85.2515,85.271,7700.0
2017-03-01 13:45:00,87.53,87.58,87.51,87.51,20507.0,85.271,85.3197,85.2515,85.2515,20507.0
2017-03-01 13:50:00,87.5,87.54,87.47,87.53,13068.0,85.2418,85.2807,85.2125,85.271,13068.0
2017-03-01 13:55:00,87.53,87.56,87.51,87.56,8526.0,85.271,85.3002,85.2515,85.3002,8526.0
2017-03-01 14:00:00,87.56,87.61,87.52,87.52,31821.0,85.3002,85.3489,85.2613,85.2613,31821.0
2017-03-01 14:05:00,87.51,87.57,87.49,87.51,7625.0,85.2515,85.31,85.232,85.2515,7625.0
2017-03-01 14:10:00,87.52,87.56,87.47,87.56,25100.0,85.2613,85.3002,85.2125,85.3002,25100.0
2017-03-01 14:15:00,87.56,87.64,87.56,87.6,17417.0,85.3002,85.3782,85.3002,85.3392,17417.0
2017-03-01 14:20:00,87.6,87.84,87.6,87.84,12969.0,85.3392,85.573,85.3392,85.573,12969.0
2017-03-01 14:25:00,87.83,87.84,87.77,87.78,12383.0,85.5633,85.573,85.5048,85.5145,12383.0
2017-03-01 14:30:00,87.78,87.84,87.74,87.74,18291.0,85.5145,85.573,85.4756,85.4756,18291.0
2017-03-01 14:35:00,87.73,87.79,87.68,87.78,14640.0,85.4658,85.5243,85.4171,85.5145,14640.0
2017-03-01 14:40:00,87.78,87.79,87.73,87.73,13507.0,85.5145,85.5243,85.4658,85.4658,13507.0
2017-03-01 14:45:00,87.74,87.77,87.71,87.77,19087.0,85.4756,85.5048,85.4463,85.5048,19087.0
2017-03-01 14:50:00,87.79,87.88,87.77,87.87,13387.0,85.5243,85.612,85.5048,85.6022,13387.0
2017-03-01 14:55:00,87.87,87.94,87.87,87.91,20433.0,85.6022,85.6704,85.6022,85.6412,20433.0
2017-03-01 15:00:00,87.92,87.93,87.82,87.84,29076.0,85.6509,85.6607,85.5535,85.573,29076.0
2017-03-01 15:05:00,87.84,87.87,87.83,87.83,20740.0,85.573,85.6022,85.5633,85.5633,20740.0
2017-03-01 15:10:00,87.84,87.92,87.84,87.91,15979.0,85.573,85.6509,85.573,85.6412,15979.0
2017-03-01 15:15:00,87.91,87.94,87.87,87.93,15693.0,85.6412,85.6704,85.6022,85.6607,15693.0
2017-03-01 15:20:00,87.93,87.97,87.9,87.97,19187.0,85.6607,85.6996,85.6314,85.6996,19187.0
2017-03-01 15:25:00,87.97,88.0,87.96,87.96,16179.0,85.6996,85.7289,85.6899,85.6899,16179.0
2017-03-01 15:30:00,87.95,87.96,87.87,87.88,27735.0,85.6802,85.6899,85.6022,85.612,27735.0
2017-03-01 15:35:00,87.88,87.95,87.88,87.95,27038.0,85.612,85.6802,85.612,85.6802,27038.0
2017-03-01 15:40:00,87.95,88.14,87.95,88.09,58941.0,85.6802,85.8653,85.6802,85.8165,58941.0
2017-03-01 15:45:00,88.1,88.11,87.95,87.95,48837.0,85.8263,85.836,85.6802,85.6802,48837.0
2017-03-01 15:50:00,88.02,88.02,87.93,87.94,75022.0,85.7483,85.7483,85.6607,85.6704,75022.0
2017-03-01 15:55:00,87.94,87.95,87.74,87.82,140860.0,85.6704,85.6802,85.4756,85.5535,140860.0
2017-03-02 09:30:00,87.9,87.9,87.46,87.8,34732.0,85.6314,85.6314,85.2028,85.534,34732.0
2017-03-02 09:35:00,87.87,88.1,87.63,88.09,10729.0,85.6022,85.8263,85.3684,85.8165,10729.0
2017-03-02 09:40:00,88.06,88.14,87.91,88.05,23540.0,85.7873,85.8653,85.6412,85.7776,23540.0
2017-03-02 09:45:00,88.09,88.09,87.94,88.0,15735.0,85.8165,85.8165,85.6704,85.7289,15735.0
2017-03-02 09:50:00,87.98,88.25,87.93,88.12,23132.0,85.7094,85.9724,85.6607,85.8458,23132.0
2017-03-02 09:55:00,88.12,88.15,87.83,87.85,23662.0,85.8458,85.875,85.5633,85.5827,23662.0
2017-03-02 10:00:00,87.88,87.95,87.71,87.73,9371.0,85.612,85.6802,85.4463,85.4658,9371.0
2017-03-02 10:05:00,87.74,87.84,87.52,87.52,29035.0,85.4756,85.573,85.2613,85.2613,29035.0
2017-03-02 10:10:00,87.48,87.52,87.25,87.25,26984.0,85.2223,85.2613,84.9982,84.9982,26984.0
2017-03-02 10:15:00,87.28,87.47,87.25,87.4,17910.0,85.0274,85.2125,84.9982,85.1444,17910.0
2017-03-02 10:20:00,87.46,87.53,87.39,87.43,18000.0,85.2028,85.271,85.1346,85.1736,18000.0
2017-03-02 10:25:00,87.43,87.6,87.42,87.51,15242.0,85.1736,85.3392,85.1638,85.2515,15242.0
2017-03-02 10:30:00,87.53,87.53,87.32,87.33,12765.0,85.271,85.271,85.0664,85.0762,12765.0
2017-03-02 10:35:00,87.34,87.38,87.26,87.29,14000.0,85.0859,85.1249,85.008,85.0372,14000.0
2017-03-02 10:40:00,87.3,87.34,87.19,87.21,27241.0,85.0469,85.0859,84.9398,84.9593,27241.0
2017-03-02 10:45:00,87.24,87.24,87.06,87.15,31317.0,84.9885,84.9885,84.8131,84.9008,31317.0
2017-03-02 10:50:00,87.13,87.24,87.1,87.15,10737.0,84.8813,84.9885,84.8521,84.9008,10737.0
2017-03-02 10:55:00,87.13,87.15,86.99,87.04,33542.0,84.8813,84.9008,84.7449,84.7936,33542.0
2017-03-02 11:00:00,87.05,87.07,86.81,86.82,36135.0,84.8034,84.8229,84.5696,84.5793,36135.0
2017-03-02 11:05:00,86.82,86.83,86.63,86.64,53118.0,84.5793,84.5891,84.3942,84.404,53118.0
2017-03-02 11:10:00,86.63,86.65,86.46,86.54,56249.0,84.3942,84.4137,84.2286,84.3065,56249.0
2017-03-02 11:15:00,86.55,86.61,86.46,86.48,29389.0,84.3163,84.3747,84.2286,84.2481,29389.0
2017-03-02 11:20:00,86.5,86.64,86.5,86.58,28708.0,84.2676,84.404,84.2676,84.3455,28708.0
2017-03-02 11:25:00,86.6,86.74,86.47,86.55,35101.0,84.365,84.5014,84.2384,84.3163,35101.0
2017-03-02 11:30:00,86.57,86.67,86.54,86.59,26059.0,84.3358,84.4332,84.3065,84.3553,26059.0
2017-03-02 11:35:00,86.59,86.65,86.54,86.59,16253.0,84.3553,84.4137,84.3065,84.3553,16253.0
2017-03-02 11:40:00,86.59,86.78,86.58,86.78,20004.0,84.3553,84.5404,84.3455,84.5404,20004.0
2017-03-02 11:45:00,86.78,86.82,86.74,86.78,9281.0,84.5404,84.5793,84.5014,84.5404,9281.0
2017-03-02 11:50:00,86.79,86.82,86.77,86.79,7317.0,84.5501,84.5793,84.5306,84.5501,7317.0
2017-03-02 11:55:00,86.81,86.85,86.79,86.83,7620.0,84.5696,84.6085,84.5501,84.5891,7620.0
2017-03-02 12:00:00,86.85,86.9,86.79,86.84,14715.0,84.6085,84.6573,84.5501,84.5988,14715.0
2017-03-02 12:05:00,86.84,87.05,86.84,87.05,33395.0,84.5988,84.8034,84.5988,84.8034,33395.0
2017-03-02 12:10:00,87.06,87.07,86.93,86.99,8215.0,84.8131,84.8229,84.6865,84.7449,8215.0
2017-03-02 12:15:00,86.98,87.04,86.98,86.98,7234.0,84.7352,84.7936,84.7352,84.7352,7234.0
2017-03-02 12:20:00,86.98,87.0,86.88,86.88,9749.0,84.7352,84.7547,84.6378,84.6378,9749.0
2017-03-02 12:25:00,86.88,86.97,86.88,86.96,3976.0,84.6378,84.7254,84.6378,84.7157,3976.0
2017-03-02 12:30:00,86.93,87.01,86.93,86.96,8500.0,84.6865,84.7644,84.6865,84.7157,8500.0
2017-03-02 12:35:00,86.97,87.02,86.96,87.02,6030.0,84.7254,84.7742,84.7157,84.7742,6030.0
2017-03-02 12:40:00,87.02,87.05,86.97,87.01,7420.0,84.7742,84.8034,84.7254,84.7644,7420.0
2017-03-02 12:45:00,87.0,87.02,86.96,86.98,6807.0,84.7547,84.7742,84.7157,84.7352,6807.0
2017-03-02 12:50:00,86.97,87.09,86.97,87.08,8046.0,84.7254,84.8424,84.7254,84.8326,8046.0
2017-03-02 12:55:00,87.08,87.1,87.04,87.07,6709.0,84.8326,84.8521,84.7936,84.8229,6709.0
2017-03-02 13:00:00,87.07,87.08,87.05,87.06,4533.0,84.8229,84.8326,84.8034,84.8131,4533.0
2017-03-02 13:05:00,87.06,87.07,86.98,86.99,5356.0,84.8131,84.8229,84.7352,84.7449,5356.0
2017-03-02 13:10:00,87.0,87.02,86.94,87.02,5457.0,84.7547,84.7742,84.6962,84.7742,5457.0
2017-03-02 13:15:00,87.03,87.03,86.98,87.0,7977.0,84.7839,84.7839,84.7352,84.7547,7977.0
2017-03-02 13:20:00,86.99,87.1,86.99,87.1,9910.0,84.7449,84.8521,84.7449,84.8521,9910.0
2017-03-02 13:25:00,87.08,87.15,87.08,87.12,14903.0,84.8326,84.9008,84.8326,84.8716,14903.0
2017-03-02 13:30:00,87.13,87.21,87.12,87.2,4300.0,84.8813,84.9593,84.8716,84.9495,4300.0
2017-03-02 13:35:00,87.18,87.22,87.11,87.13,11690.0,84.93,84.969,84.8618,84.8813,11690.0
2017-03-02 13:40:00,87.12,87.19,87.11,87.16,7926.0,84.8716,84.9398,84.8618,84.9105,7926.0
2017-03-02 13:45:00,87.17,87.21,87.17,87.18,6308.0,84.9203,84.9593,84.9203,84.93,6308.0
2017-03-02 13:50:00,87.17,87.19,87.1,87.16,8100.0,84.9203,84.9398,84.8521,84.9105,8100.0
2017-03-02 13:55:00,87.15,87.17,87.11,87.15,7790.0,84.9008,84.9203,84.8618,84.9008,7790.0
2017-03-02 14:00:00,87.15,87.21,87.1,87.19,22359.0,84.9008,84.9593,84.8521,84.9398,22359.0
2017-03-02 14:05:00,87.2,87.32,87.19,87.24,16207.0,84.9495,85.0664,84.9398,84.9885,16207.0
2017-03-02 14:10:00,87.23,87.24,87.17,87.2,18968.0,84.9787,84.9885,84.9203,84.9495,18968.0
2017-03-02 14:15:00,87.21,87.21,87.16,87.17,3087.0,84.9593,84.9593,84.9105,84.9203,3087.0
2017-03-02 14:20:00,87.18,87.2,87.15,87.17,5315.0,84.93,84.9495,84.9008,84.9203,5315.0
2017-03-02 14:25:00,87.18,87.25,87.17,87.25,5700.0,84.93,84.9982,84.9203,84.9982,5700.0
2017-03-02 14:30:00,87.25,87.26,87.11,87.19,19365.0,84.9982,85.008,84.8618,84.9398,19365.0
2017-03-02 14:35:00,87.19,87.19,87.14,87.19,5292.0,84.9398,84.9398,84.8911,84.9398,5292.0
2017-03-02 14:40:00,87.17,87.22,87.11,87.14,21027.0,84.9203,84.969,84.8618,84.8911,21027.0
2017-03-02 14:45:00,87.14,87.23,87.12,87.2,7890.0,84.8911,84.9787,84.8716,84.9495,7890.0
2017-03-02 14:50:00,87.19,87.19,87.13,87.13,6867.0,84.9398,84.9398,84.8813,84.8813,6867.0
2017-03-02 14:55:00,87.16,87.22,87.12,87.22,5968.0,84.9105,84.969,84.8716,84.969,5968.0
2017-03-02 15:00:00,87.2,87.21,87.15,87.19,24576.0,84.9495,84.9593,84.9008,84.9398,24576.0
2017-03-02 15:05:00,87.18,87.18,87.1,87.1,8600.0,84.93,84.93,84.8521,84.8521,8600.0
2017-03-02 15:10:00,87.09,87.1,87.03,87.06,22381.0,84.8424,84.8521,84.7839,84.8131,22381.0
2017-03-02 15:15:00,87.05,87.05,86.92,87.03,16788.0,84.8034,84.8034,84.6767,84.7839,16788.0
2017-03-02 15:20:00,87.02,87.04,86.95,86.97,12677.0,84.7742,84.7936,84.706,84.7254,12677.0
2017-03-02 15:25:00,86.97,86.99,86.93,86.98,17443.0,84.7254,84.7449,84.6865,84.7352,17443.0
2017-03-02 15:30:00,86.99,87.03,86.95,86.95,13844.0,84.7449,84.7839,84.706,84.706,13844.0
2017-03-02 15:35:00,86.95,87.02,86.94,86.98,20026.0,84.706,84.7742,84.6962,84.7352,20026.0
2017-03-02 15:40:00,86.98,87.01,86.9,86.92,26303.0,84.7352,84.7644,84.6573,84.6767,26303.0
2017-03-02 15:45:00,86.93,87.04,86.93,87.01,27030.0,84.6865,84.7936,84.6865,84.7644,27030.0
2017-03-02 15:50:00,87.01,87.07,87.0,87.07,41145.0,84.7644,84.8229,84.7547,84.8229,41145.0
2017-03-02 15:55:00,87.07,87.13,86.94,87.01,92562.0,84.8229,84.8813,84.6962,84.7644,92562.0
2017-03-03 09:30:00,86.95,86.95,86.58,86.66,21335.0,84.706,84.706,84.3455,84.4234,21335.0
2017-03-03 09:35:00,86.61,86.69,86.37,86.53,34536.0,84.3747,84.4527,84.1409,84.2968,34536.0
2017-03-03 09:40:00,86.54,86.7,86.49,86.62,8573.0,84.3065,84.4624,84.2578,84.3845,8573.0
2017-03-03 09:45:00,86.61,86.67,86.42,86.48,8100.0,84.3747,84.4332,84.1896,84.2481,8100.0
2017-03-03 09:50:00,86.53,86.67,86.49,86.52,13101.0,84.2968,84.4332,84.2578,84.2871,13101.0
2017-03-03 09:55:00,86.52,86.56,86.42,86.43,17652.0,84.2871,84.326,84.1896,84.1994,17652.0
2017-03-03 10:00:00,86.43,86.56,86.41,86.49,14418.0,84.1994,84.326,84.1799,84.2578,14418.0
2017-03-03 10:05:00,86.47,86.54,86.42,86.47,9217.0,84.2384,84.3065,84.1896,84.2384,9217.0
2017-03-03 10:10:00,86.5,86.67,86.5,86.58,11995.0,84.2676,84.4332,84.2676,84.3455,11995.0
2017-03-03 10:15:00,86.59,86.61,86.39,86.39,11400.0,84.3553,84.3747,84.1604,84.1604,11400.0
2017-03-03 10:20:00,86.38,86.38,86.19,86.31,21162.0,84.1507,84.1507,83.9656,84.0825,21162.0
2017-03-03 10:25:00,86.31,86.35,86.23,86.34,17234.0,84.0825,84.1214,84.0045,84.1117,17234.0
2017-03-03 10:30:00,86.36,86.37,86.27,86.28,17039.0,84.1312,84.1409,84.0435,84.0533,17039.0
2017-03-03 10:35:00,86.28,86.46,86.28,86.46,11101.0,84.0533,84.2286,84.0533,84.2286,11101.0
2017-03-03 10:40:00,86.47,86.65,86.45,86.59,11104.0,84.2384,84.4137,84.2189,84.3553,11104.0
2017-03-03 10:45:00,86.61,86.61,86.54,86.57,7431.0,84.3747,84.3747,84.3065,84.3358,7431.0
2017-03-03 10:50:00,86.57,86.65,86.57,86.65,9534.0,84.3358,84.4137,84.3358,84.4137,9534.0
2017-03-03 10:55:00,86.67,86.7,86.53,86.59,8729.0,84.4332,84.4624,84.2968,84.3553,8729.0
2017-03-03 11:00:00,86.6,86.63,86.52,86.63,8422.0,84.365,84.3942,84.2871,84.3942,8422.0
2017-03-03 11:05:00,86.62,86.72,86.61,86.67,11559.0,84.3845,84.4819,84.3747,84.4332,11559.0
2017-03-03 11:10:00,86.7,86.79,86.7,86.75,7245.0,84.4624,84.5501,84.4624,84.5111,7245.0
2017-03-03 11:15:00,86.77,86.8,86.74,86.79,7045.0,84.5306,84.5598,84.5014,84.5501,7045.0
2017-03-03 11:20:00,86.77,86.86,86.77,86.85,9494.0,84.5306,84.6183,84.5306,84.6085,9494.0
2017-03-03 11:25:00,86.84,86.87,86.8,86.8,6524.0,84.5988,84.628,84.5598,84.5598,6524.0
2017-03-03 11:30:00,86.77,86.86,86.77,86.86,4800.0,84.5306,84.6183,84.5306,84.6183,4800.0
2017-03-03 11:35:00,86.85,86.88,86.8,86.85,6750.0,84.6085,84.6378,84.5598,84.6085,6750.0
2017-03-03 11:40:00,86.86,86.87,86.79,86.83,6134.0,84.6183,84.628,84.5501,84.5891,6134.0
2017-03-03 11:45:00,86.84,86.93,86.84,86.91,6100.0,84.5988,84.6865,84.5988,84.667,6100.0
2017-03-03 11:50:00,86.92,86.99,86.92,86.99,5460.0,84.6767,84.7449,84.6767,84.7449,5460.0
2017-03-03 11:55:00,87.0,87.06,87.0,87.01,23551.0,84.7547,84.8131,84.7547,84.7644,23551.0
2017-03-03 12:00:00,87.0,87.01,86.92,87.01,8739.0,84.7547,84.7644,84.6767,84.7644,8739.0
2017-03-03 12:05:00,87.02,87.07,87.01,87.06,4000.0,84.7742,84.8229,84.7644,84.8131,4000.0
2017-03-03 12:10:00,87.08,87.14,87.04,87.04,10760.0,84.8326,84.8911,84.7936,84.7936,10760.0
2017-03-03 12:15:00,87.05,87.05,86.98,87.02,5800.0,84.8034,84.8034,84.7352,84.7742,5800.0
2017-03-03 12:20:00,87.05,87.08,87.04,87.08,9106.0,84.8034,84.8326,84.7936,84.8326,9106.0
2017-03-03 12:25:00,87.06,87.18,87.06,87.14,6279.0,84.8131,84.93,84.8131,84.8911,6279.0
2017-03-03 12:30:00,87.14,87.16,87.08,87.08,5145.0,84.8911,84.9105,84.8326,84.8326,5145.0
2017-03-03 12:35:00,87.1,87.15,87.02,87.03,4971.0,84.8521,84.9008,84.7742,84.7839,4971.0
2017-03-03 12:40:00,87.03,87.07,87.0,87.07,4740.0,84.7839,84.8229,84.7547,84.8229,4740.0
2017-03-03 12:45:00,87.04,87.06,87.01,87.04,3647.0,84.7936,84.8131,84.7644,84.7936,3647.0
2017-03-03 12:50:00,87.0,87.03,86.98,86.98,2300.0,84.7547,84.7839,84.7352,84.7352,2300.0
2017-03-03 12:55:00,87.0,87.07,87.0,87.05,7611.0,84.7547,84.8229,84.7547,84.8034,7611.0
2017-03-03 13:00:00,87.02,87.1,86.93,87.1,5134.0,84.7742,84.8521,84.6865,84.8521,5134.0
2017-03-03 13:05:00,87.06,87.11,87.04,87.07,5681.0,84.8131,84.8618,84.7936,84.8229,5681.0
2017-03-03 13:10:00,87.09,87.11,87.04,87.06,2519.0,84.8424,84.8618,84.7936,84.8131,2519.0
2017-03-03 13:15:00,87.04,87.04,86.94,87.01,4282.0,84.7936,84.7936,84.6962,84.7644,4282.0
2017-03-03 13:20:00,86.98,87.02,86.95,86.97,2708.0,84.7352,84.7742,84.706,84.7254,2708.0
2017-03-03 13:25:00,86.99,87.13,86.97,87.13,3474.0,84.7449,84.8813,84.7254,84.8813,3474.0
2017-03-03 13:30:00,87.14,87.18,87.11,87.15,7968.0,84.8911,84.93,84.8618,84.9008,7968.0
2017-03-03 13:35:00,87.16,87.17,87.14,87.16,2400.0,84.9105,84.9203,84.8911,84.9105,2400.0
2017-03-03 13:40:00,87.16,87.22,87.16,87.22,4145.0,84.9105,84.969,84.9105,84.969,4145.0
2017-03-03 13:45:00,87.22,87.23,87.18,87.21,3114.0,84.969,84.9787,84.93,84.9593,3114.0
2017-03-03 13:50:00,87.2,87.22,87.16,87.16,13593.0,84.9495,84.969,84.9105,84.9105,13593.0
2017-03-03 13:55:00,87.15,87.21,87.15,87.21,4319.0,84.9008,84.9593,84.9008,84.9593,4319.0
2017-03-03 14:00:00,87.21,87.21,87.14,87.19,7175.0,84.9593,84.9593,84.8911,84.9398,7175.0
2017-03-03 14:05:00,87.2,87.21,87.15,87.16,2500.0,84.9495,84.9593,84.9008,84.9105,2500.0
2017-03-03 14:10:00,87.17,87.21,87.13,87.13,7994.0,84.9203,84.9593,84.8813,84.8813,7994.0
2017-03-03 14:15:00,87.11,87.12,86.97,87.05,11211.0,84.8618,84.8716,84.7254,84.8034,11211.0
2017-03-03 14:20:00,87.05,87.12,87.05,87.1,13360.0,84.8034,84.8716,84.8034,84.8521,13360.0
2017-03-03 14:25:00,87.1,87.14,87.06,87.09,7530.0,84.8521,84.8911,84.8131,84.8424,7530.0
2017-03-03 14:30:00,87.08,87.12,87.07,87.08,5310.0,84.8326,84.8716,84.8229,84.8326,5310.0
2017-03-03 14:35:00,87.08,87.1,87.04,87.05,7597.0,84.8326,84.8521,84.7936,84.8034,7597.0
2017-03-03 14:40:00,87.06,87.08,87.03,87.05,5323.0,84.8131,84.8326,84.7839,84.8034,5323.0
2017-03-03 14:45:00,87.05,87.05,87.01,87.01,6986.0,84.8034,84.8034,84.7644,84.7644,6986.0
2017-03-03 14:50:00,87.01,87.03,87.0,87.0,8600.0,84.7644,84.7839,84.7547,84.7547,8600.0
2017-03-03 14:55:00,87.01,87.06,87.0,87.06,5840.0,84.7644,84.8131,84.7547,84.8131,5840.0
2017-03-03 15:00:00,87.05,87.06,87.01,87.03,31428.0,84.8034,84.8131,84.7644,84.7839,31428.0
2017-03-03 15:05:00,87.03,87.06,87.02,87.03,7271.0,84.7839,84.8131,84.7742,84.7839,7271.0
2017-03-03 15:10:00,87.05,87.05,87.01,87.01,8654.0,84.8034,84.8034,84.7644,84.7644,8654.0
2017-03-03 15:15:00,87.02,87.03,86.99,87.03,7729.0,84.7742,84.7839,84.7449,84.7839,7729.0
2017-03-03 15:20:00,87.02,87.02,86.98,87.01,14199.0,84.7742,84.7742,84.7352,84.7644,14199.0
2017-03-03 15:25:00,87.01,87.12,87.01,87.11,11522.0,84.7644,84.8716,84.7644,84.8618,11522.0
2017-03-03 15:30:00,87.11,87.12,87.08,87.12,11426.0,84.8618,84.8716,84.8326,84.8716,11426.0
2017-03-03 15:35:00,87.13,87.19,87.12,87.18,16041.0,84.8813,84.9398,84.8716,84.93,16041.0
2017-03-03 15:40:00,87.17,87.19,87.12,87.14,15194.0,84.9203,84.9398,84.8716,84.8911,15194.0
2017-03-03 15:45:00,87.15,87.18,87.07,87.17,29009.0,84.9008,84.93,84.8229,84.9203,29009.0
2017-03-03 15:50:00,87.17,87.26,87.09,87.26,44607.0,84.9203,85.008,84.8424,85.008,44607.0
2017-03-03 15:55:00,87.24,87.29,87.18,87.25,76267.0,84.9885,85.0372,84.93,84.9982,76267.0
2017-03-06 09:30:00,87.19,87.47,87.04,87.38,26375.0,84.9398,85.2125,84.7936,85.1249,26375.0
2017-03-06 09:35:00,87.43,87.47,87.3,87.39,26139.0,85.1736,85.2125,85.0469,85.1346,26139.0
2017-03-06 09:40:00,87.36,87.36,87.08,87.25,41409.0,85.1054,85.1054,84.8326,84.9982,41409.0
2017-03-06 09:45:00,87.24,87.37,87.2,87.2,36581.0,84.9885,85.1151,84.9495,84.9495,36581.0
2017-03-06 09:50:00,87.18,87.22,87.02,87.06,40410.0,84.93,84.969,84.7742,84.8131,40410.0
2017-03-06 09:55:00,87.1,87.11,86.93,87.06,20482.0,84.8521,84.8618,84.6865,84.8131,20482.0
2017-03-06 10:00:00,87.1,87.11,86.81,86.85,16396.0,84.8521,84.8618,84.5696,84.6085,16396.0
2017-03-06 10:05:00,86.87,86.91,86.79,86.84,18006.0,84.628,84.667,84.5501,84.5988,18006.0
2017-03-06 10:10:00,86.86,86.93,86.81,86.87,18285.0,84.6183,84.6865,84.5696,84.628,18285.0
2017-03-06 10:15:00,86.89,87.2,86.88,87.11,76528.0,84.6475,84.9495,84.6378,84.8618,76528.0
2017-03-06 10:20:00,87.11,87.25,86.99,87.11,28506.0,84.8618,84.9982,84.7449,84.8618,28506.0
2017-03-06 10:25:00,87.09,87.25,87.07,87.17,30213.0,84.8424,84.9982,84.8229,84.9203,30213.0
2017-03-06 10:30:00,87.15,87.21,87.08,87.12,142800.0,84.9008,84.9593,84.8326,84.8716,142800.0
2017-03-06 10:35:00,87.11,87.11,87.0,87.06,17695.0,84.8618,84.8618,84.7547,84.8131,17695.0
2017-03-06 10:40:00,87.05,87.05,86.82,86.84,16900.0,84.8034,84.8034,84.5793,84.5988,16900.0
2017-03-06 10:45:00,86.83,86.88,86.74,86.86,65914.0,84.5891,84.6378,84.5014,84.6183,65914.0
2017-03-06 10:50:00,86.88,86.98,86.86,86.91,13787.0,84.6378,84.7352,84.6183,84.667,13787.0
2017-03-06 10:55:00,86.92,86.93,86.84,86.87,11286.0,84.6767,84.6865,84.5988,84.628,11286.0
2017-03-06 11:00:00,86.87,87.0,86.86,86.98,8289.0,84.628,84.7547,84.6183,84.7352,8289.0
2017-03-06 11:05:00,87.01,87.1,86.98,87.1,6718.0,84.7644,84.8521,84.7352,84.8521,6718.0
2017-03-06 11:10:00,87.11,87.12,87.04,87.06,22500.0,84.8618,84.8716,84.7936,84.8131,22500.0
2017-03-06 11:15:00,87.06,87.14,86.98,87.11,10906.0,84.8131,84.8911,84.7352,84.8618,10906.0
2017-03-06 11:20:00,87.08,87.09,87.0,87.04,5696.0,84.8326,84.8424,84.7547,84.7936,5696.0
2017-03-06 11:25:00,87.05,87.07,87.01,87.06,8537.0,84.8034,84.8229,84.7644,84.8131,8537.0
2017-03-06 11:30:00,87.08,87.08,87.01,87.06,7274.0,84.8326,84.8326,84.7644,84.8131,7274.0
2017-03-06 11:35:00,87.06,87.17,87.06,87.15,14738.0,84.8131,84.9203,84.8131,84.9008,14738.0
2017-03-06 11:40:00,87.16,87.17,87.12,87.13,5169.0,84.9105,84.9203,84.8716,84.8813,5169.0
2017-03-06 11:45:00,87.15,87.16,87.1,87.1,8538.0,84.9008,84.9105,84.8521,84.8521,8538.0
2017-03-06 11:50:00,87.12,87.24,87.12,87.14,6900.0,84.8716,84.9885,84.8716,84.8911,6900.0
2017-03-06 11:55:00,87.14,87.25,87.14,87.25,6892.0,84.8911,84.9982,84.8911,84.9982,6892.0
2017-03-06 12:00:00,87.25,87.25,87.13,87.18,11653.0,84.9982,84.9982,84.8813,84.93,11653.0
2017-03-06 12:05:00,87.17,87.18,87.1,87.1,6000.0,84.9203,84.93,84.8521,84.8521,6000.0
2017-03-06 12:10:00,87.11,87.19,87.11,87.15,4700.0,84.8618,84.9398,84.8618,84.9008,4700.0
2017-03-06 12:15:00,87.16,87.16,87.1,87.1,4400.0,84.9105,84.9105,84.8521,84.8521,4400.0
2017-03-06 12:20:00,87.1,87.15,87.1,87.15,6200.0,84.8521,84.9008,84.8521,84.9008,6200.0
2017-03-06 12:25:00,87.16,87.22,87.16,87.22,6700.0,84.9105,84.969,84.9105,84.969,6700.0
2017-03-06 12:30:00,87.22,87.29,87.21,87.24,6900.0,84.969,85.0372,84.9593,84.9885,6900.0
2017-03-06 12:35:00,87.24,87.28,87.2,87.24,21500.0,84.9885,85.0274,84.9495,84.9885,21500.0
2017-03-06 12:40:00,87.23,87.38,87.23,87.38,10589.0,84.9787,85.1249,84.9787,85.1249,10589.0
2017-03-06 12:45:00,87.38,87.4,87.35,87.38,6656.0,85.1249,85.1444,85.0956,85.1249,6656.0
2017-03-06 12:50:00,87.36,87.4,87.35,87.39,4539.0,85.1054,85.1444,85.0956,85.1346,4539.0
2017-03-06 12:55:00,87.38,87.42,87.38,87.4,7725.0,85.1249,85.1638,85.1249,85.1444,7725.0
2017-03-06 13:00:00,87.41,87.42,87.35,87.4,11763.0,85.1541,85.1638,85.0956,85.1444,11763.0
2017-03-06 13:05:00,87.38,87.39,87.32,87.37,13073.0,85.1249,85.1346,85.0664,85.1151,13073.0
2017-03-06 13:10:00,87.34,87.52,87.34,87.5,11110.0,85.0859,85.2613,85.0859,85.2418,11110.0
2017-03-06 13:15:00,87.49,87.49,87.32,87.33,14885.0,85.232,85.232,85.0664,85.0762,14885.0
2017-03-06 13:20:00,87.32,87.44,87.32,87.4,30146.0,85.0664,85.1833,85.0664,85.1444,30146.0
2017-03-06 13:25:00,87.39,87.39,87.36,87.39,3600.0,85.1346,85.1346,85.1054,85.1346,3600.0
2017-03-06 13:30:00,87.4,87.4,87.35,87.39,7587.0,85.1444,85.1444,85.0956,85.1346,7587.0
2017-03-06 13:35:00,87.38,87.41,87.37,87.41,5309.0,85.1249,85.1541,85.1151,85.1541,5309.0
2017-03-06 13:40:00,87.39,87.42,87.36,87.4,12690.0,85.1346,85.1638,85.1054,85.1444,12690.0
2017-03-06 13:45:00,87.39,87.45,87.38,87.43,20416.0,85.1346,85.1931,85.1249,85.1736,20416.0
2017-03-06 13:50:00,87.45,87.47,87.41,87.43,7630.0,85.1931,85.2125,85.1541,85.1736,7630.0
2017-03-06 13:55:00,87.42,87.43,87.33,87.34,6800.0,85.1638,85.1736,85.0762,85.0859,6800.0
2017-03-06 14:00:00,87.34,87.38,87.27,87.37,44685.0,85.0859,85.1249,85.0177,85.1151,44685.0
2017-03-06 14:05:00,87.38,87.44,87.35,87.35,7486.0,85.1249,85.1833,85.0956,85.0956,7486.0
2017-03-06 14:10:00,87.35,87.37,87.32,87.34,9111.0,85.0956,85.1151,85.0664,85.0859,9111.0
2017-03-06 14:15:00,87.34,87.36,87.27,87.28,6416.0,85.0859,85.1054,85.0177,85.0274,6416.0
2017-03-06 14:20:00,87.27,87.34,87.27,87.31,10000.0,85.0177,85.0859,85.0177,85.0567,10000.0
2017-03-06 14:25:00,87.32,87.32,87.26,87.29,7146.0,85.0664,85.0664,85.008,85.0372,7146.0
2017-03-06 14:30:00,87.28,87.3,87.25,87.27,9307.0,85.0274,85.0469,84.9982,85.0177,9307.0
2017-03-06 14:35:00,87.28,87.29,87.21,87.22,17046.0,85.0274,85.0372,84.9593,84.969,17046.0
2017-03-06 14:40:00,87.22,87.26,87.21,87.21,9100.0,84.969,85.008,84.9593,84.9593,9100.0
2017-03-06 14:45:00,87.21,87.27,87.19,87.21,32504.0,84.9593,85.0177,84.9398,84.9593,32504.0
2017-03-06 14:50:00,87.2,87.26,87.18,87.25,33712.0,84.9495,85.008,84.93,84.9982,33712.0
2017-03-06 14:55:00,87.24,87.24,87.18,87.22,13548.0,84.9885,84.9885,84.93,84.969,13548.0
2017-03-06 15:00:00,87.23,87.27,87.18,87.25,20489.0,84.9787,85.0177,84.93,84.9982,20489.0
2017-03-06 15:05:00,87.25,87.25,87.2,87.21,15097.0,84.9982,84.9982,84.9495,84.9593,15097.0
2017-03-06 15:10:00,87.21,87.29,87.2,87.27,10829.0,84.9593,85.0372,84.9495,85.0177,10829.0
2017-03-06 15:15:00,87.26,87.34,87.26,87.32,12350.0,85.008,85.0859,85.008,85.0664,12350.0
2017-03-06 15:20:00,87.32,87.33,87.23,87.28,18745.0,85.0664,85.0762,84.9787,85.0274,18745.0
2017-03-06 15:25:00,87.27,87.28,87.21,87.21,13651.0,85.0177,85.0274,84.9593,84.9593,13651.0
2017-03-06 15:30:00,87.2,87.2,87.11,87.18,26305.0,84.9495,84.9495,84.8618,84.93,26305.0
2017-03-06 15:35:00,87.18,87.26,87.17,87.19,22532.0,84.93,85.008,84.9203,84.9398,22532.0
2017-03-06 15:40:00,87.19,87.24,87.17,87.21,30511.0,84.9398,84.9885,84.9203,84.9593,30511.0
2017-03-06 15:45:00,87.22,87.24,87.2,87.22,32381.0,84.969,84.9885,84.9495,84.969,32381.0
2017-03-06 15:50:00,87.23,87.28,87.18,87.2,41263.0,84.9787,85.0274,84.93,84.9495,41263.0
2017-03-06 15:55:00,87.21,87.24,87.11,87.14,83548.0,84.9593,84.9885,84.8618,84.8911,83548.0
2017-03-07 09:30:00,87.3,87.55,87.18,87.28,38425.0,85.0469,85.2905,84.93,85.0274,38425.0
2017-03-07 09:35:00,87.32,87.5,87.16,87.24,7453.0,85.0664,85.2418,84.9105,84.9885,7453.0
2017-03-07 09:40:00,87.24,87.5,87.1,87.45,12850.0,84.9885,85.2418,84.8521,85.1931,12850.0
2017-03-07 09:45:00,87.41,87.55,87.4,87.43,11595.0,85.1541,85.2905,85.1444,85.1736,11595.0
2017-03-07 09:50:00,87.41,87.43,87.23,87.43,30043.0,85.1541,85.1736,84.9787,85.1736,30043.0
2017-03-07 09:55:00,87.44,87.53,87.42,87.52,5500.0,85.1833,85.271,85.1638,85.2613,5500.0
2017-03-07 10:00:00,87.54,87.59,87.39,87.52,10378.0,85.2807,85.3294,85.1346,85.2613,10378.0
2017-03-07 10:05:00,87.5,87.62,87.5,87.55,7744.0,85.2418,85.3587,85.2418,85.2905,7744.0
2017-03-07 10:10:00,87.55,87.6,87.45,87.48,6611.0,85.2905,85.3392,85.1931,85.2223,6611.0
2017-03-07 10:15:00,87.5,87.63,87.48,87.58,7018.0,85.2418,85.3684,85.2223,85.3197,7018.0
2017-03-07 10:20:00,87.59,87.77,87.54,87.7,15380.0,85.3294,85.5048,85.2807,85.4366,15380.0
2017-03-07 10:25:00,87.68,87.72,87.59,87.59,12908.0,85.4171,85.4561,85.3294,85.3294,12908.0
2017-03-07 10:30:00,87.61,87.8,87.61,87.76,31400.0,85.3489,85.534,85.3489,85.4951,31400.0
2017-03-07 10:35:00,87.76,87.88,87.7,87.86,12079.0,85.4951,85.612,85.4366,85.5925,12079.0
2017-03-07 10:40:00,87.85,88.08,87.84,88.02,24370.0,85.5827,85.8068,85.573,85.7483,24370.0
2017-03-07 10:45:00,87.98,88.12,87.97,88.02,9735.0,85.7094,85.8458,85.6996,85.7483,9735.0
2017-03-07 10:50:00,87.99,88.27,87.97,88.26,53085.0,85.7191,85.9919,85.6996,85.9822,53085.0
2017-03-07 10:55:00,88.23,88.26,88.14,88.16,20300.0,85.9529,85.9822,85.8653,85.8847,20300.0
2017-03-07 11:00:00,88.19,88.2,88.07,88.11,28191.0,85.914,85.9237,85.7971,85.836,28191.0
2017-03-07 11:05:00,88.11,88.21,88.08,88.17,33046.0,85.836,85.9334,85.8068,85.8945,33046.0
2017-03-07 11:10:00,88.15,88.22,88.14,88.2,12188.0,85.875,85.9432,85.8653,85.9237,12188.0
2017-03-07 11:15:00,88.19,88.26,88.15,88.2,16255.0,85.914,85.9822,85.875,85.9237,16255.0
2017-03-07 11:20:00,88.2,88.21,88.15,88.16,8599.0,85.9237,85.9334,85.875,85.8847,8599.0
2017-03-07 11:25:00,88.15,88.21,88.12,88.17,20537.0,85.875,85.9334,85.8458,85.8945,20537.0
2017-03-07 11:30:00,88.18,88.2,88.12,88.17,26622.0,85.9042,85.9237,85.8458,85.8945,26622.0
2017-03-07 11:35:00,88.17,88.21,88.16,88.17,9722.0,85.8945,85.9334,85.8847,85.8945,9722.0
2017-03-07 11:40:00,88.16,88.21,88.1,88.18,38436.0,85.8847,85.9334,85.8263,85.9042,38436.0
2017-03-07 11:45:00,88.18,88.19,88.07,88.1,26029.0,85.9042,85.914,85.7971,85.8263,26029.0
2017-03-07 11:50:00,88.11,88.15,88.07,88.08,24566.0,85.836,85.875,85.7971,85.8068,24566.0
2017-03-07 11:55:00,88.08,88.13,88.04,88.1,12631.0,85.8068,85.8555,85.7678,85.8263,12631.0
2017-03-07 12:00:00,88.1,88.11,87.94,88.08,20711.0,85.8263,85.836,85.6704,85.8068,20711.0
2017-03-07 12:05:00,88.07,88.07,87.98,88.01,18646.0,85.7971,85.7971,85.7094,85.7386,18646.0
2017-03-07 12:10:00,88.0,88.07,87.95,87.95,12000.0,85.7289,85.7971,85.6802,85.6802,12000.0
2017-03-07 12:15:00,87.95,87.96,87.9,87.96,21338.0,85.6802,85.6899,85.6314,85.6899,21338.0
2017-03-07 12:20:00,87.97,88.0,87.88,87.88,8648.0,85.6996,85.7289,85.612,85.612,8648.0
2017-03-07 12:25:00,87.88,87.96,87.86,87.96,10556.0,85.612,85.6899,85.5925,85.6899,10556.0
2017-03-07 12:30:00,87.95,88.01,87.9,87.98,18701.0,85.6802,85.7386,85.6314,85.7094,18701.0
2017-03-07 12:35:00,87.99,88.01,87.94,88.01,16424.0,85.7191,85.7386,85.6704,85.7386,16424.0
2017-03-07 12:40:00,88.0,88.05,87.97,88.02,10397.0,85.7289,85.7776,85.6996,85.7483,10397.0
2017-03-07 12:45:00,88.0,88.04,87.96,88.0,9667.0,85.7289,85.7678,85.6899,85.7289,9667.0
2017-03-07 12:50:00,87.99,88.09,87.99,88.05,6935.0,85.7191,85.8165,85.7191,85.7776,6935.0
2017-03-07 12:55:00,88.08,88.1,88.04,88.07,5523.0,85.8068,85.8263,85.7678,85.7971,5523.0
2017-03-07 13:00:00,88.07,88.11,88.0,88.09,11725.0,85.7971,85.836,85.7289,85.8165,11725.0
2017-03-07 13:05:00,88.1,88.23,88.08,88.21,18663.0,85.8263,85.9529,85.8068,85.9334,18663.0
2017-03-07 13:10:00,88.2,88.26,88.16,88.26,12588.0,85.9237,85.9822,85.8847,85.9822,12588.0
2017-03-07 13:15:00,88.26,88.31,88.24,88.27,7599.0,85.9822,86.0309,85.9627,85.9919,7599.0
2017-03-07 13:20:00,88.28,88.35,88.22,88.33,13165.0,86.0016,86.0698,85.9432,86.0503,13165.0
2017-03-07 13:25:00,88.34,88.36,88.23,88.3,24448.0,86.0601,86.0796,85.9529,86.0211,24448.0
2017-03-07 13:30:00,88.31,88.35,88.29,88.29,5800.0,86.0309,86.0698,86.0114,86.0114,5800.0
2017-03-07 13:35:00,88.28,88.28,88.18,88.26,6638.0,86.0016,86.0016,85.9042,85.9822,6638.0
2017-03-07 13:40:00,88.26,88.29,88.2,88.29,46419.0,85.9822,86.0114,85.9237,86.0114,46419.0
2017-03-07 13:45:00,88.29,88.34,88.24,88.25,10137.0,86.0114,86.0601,85.9627,85.9724,10137.0
2017-03-07 13:50:00,88.25,88.25,88.2,88.21,8359.0,85.9724,85.9724,85.9237,85.9334,8359.0
2017-03-07 13:55:00,88.2,88.24,88.17,88.21,15206.0,85.9237,85.9627,85.8945,85.9334,15206.0
2017-03-07 14:00:00,88.2,88.24,88.18,88.2,8100.0,85.9237,85.9627,85.9042,85.9237,8100.0
2017-03-07 14:05:00,88.2,88.2,88.12,88.16,9199.0,85.9237,85.9237,85.8458,85.8847,9199.0
2017-03-07 14:10:00,88.16,88.2,88.15,88.16,10350.0,85.8847,85.9237,85.875,85.8847,10350.0
2017-03-07 14:15:00,88.15,88.22,88.15,88.2,15463.0,85.875,85.9432,85.875,85.9237,15463.0
2017-03-07 14:20:00,88.2,88.21,88.15,88.21,11838.0,85.9237,85.9334,85.875,85.9334,11838.0
2017-03-07 14:25:00,88.2,88.24,88.17,88.2,9374.0,85.9237,85.9627,85.8945,85.9237,9374.0
2017-03-07 14:30:00,88.22,88.24,88.18,88.18,9974.0,85.9432,85.9627,85.9042,85.9042,9974.0
2017-03-07 14:35:00,88.21,88.27,88.15,88.27,36604.0,85.9334,85.9919,85.875,85.9919,36604.0
2017-03-07 14:40:00,88.28,88.36,88.26,88.31,16472.0,86.0016,86.0796,85.9822,86.0309,16472.0
2017-03-07 14:45:00,88.32,88.36,88.29,88.33,8513.0,86.0406,86.0796,86.0114,86.0503,8513.0
2017-03-07 14:50:00,88.33,88.35,88.24,88.27,10384.0,86.0503,86.0698,85.9627,85.9919,10384.0
2017-03-07 14:55:00,88.28,88.34,88.28,88.33,22551.0,86.0016,86.0601,86.0016,86.0503,22551.0
2017-03-07 15:00:00,88.32,88.38,88.29,88.32,51206.0,86.0406,86.0991,86.0114,86.0406,51206.0
2017-03-07 15:05:00,88.32,88.32,88.23,88.27,12300.0,86.0406,86.0406,85.9529,85.9919,12300.0
2017-03-07 15:10:00,88.27,88.37,88.26,88.35,96151.0,85.9919,86.0893,85.9822,86.0698,96151.0
2017-03-07 15:15:00,88.33,88.41,88.27,88.41,53356.0,86.0503,86.1283,85.9919,86.1283,53356.0
2017-03-07 15:20:00,88.41,88.7,88.4,88.67,144087.0,86.1283,86.4108,86.1185,86.3816,144087.0
2017-03-07 15:25:00,88.67,88.8,88.58,88.79,80358.0,86.3816,86.5082,86.2939,86.4985,80358.0
2017-03-07 15:30:00,88.78,88.85,88.56,88.57,119337.0,86.4887,86.5569,86.2744,86.2842,119337.0
2017-03-07 15:35:00,88.57,88.62,88.35,88.37,49797.0,86.2842,86.3329,86.0698,86.0893,49797.0
2017-03-07 15:40:00,88.36,88.38,88.28,88.33,80107.0,86.0796,86.0991,86.0016,86.0503,80107.0
2017-03-07 15:45:00,88.34,88.37,88.29,88.36,51372.0,86.0601,86.0893,86.0114,86.0796,51372.0
2017-03-07 15:50:00,88.37,88.38,88.3,88.31,102852.0,86.0893,86.0991,86.0211,86.0309,102852.0
2017-03-07 15:55:00,88.32,88.33,88.16,88.31,146501.0,86.0406,86.0503,85.8847,86.0309,146501.0
2017-03-08 09:30:00,88.52,88.78,88.21,88.42,44903.0,86.2354,86.4887,85.9334,86.138,44903.0
2017-03-08 09:35:00,88.37,88.52,88.2,88.39,49020.0,86.0893,86.2354,85.9237,86.1088,49020.0
2017-03-08 09:40:00,88.33,88.59,88.33,88.55,18206.0,86.0503,86.3036,86.0503,86.2647,18206.0
2017-03-08 09:45:00,88.61,88.8,88.58,88.73,18221.0,86.3231,86.5082,86.2939,86.44,18221.0
2017-03-08 09:50:00,88.72,88.77,88.54,88.75,23795.0,86.4303,86.479,86.2549,86.4595,23795.0
2017-03-08 09:55:00,88.77,88.91,88.71,88.91,12983.0,86.479,86.6154,86.4205,86.6154,12983.0
2017-03-08 10:00:00,88.91,88.91,88.74,88.8,31241.0,86.6154,86.6154,86.4498,86.5082,31241.0
2017-03-08 10:05:00,88.78,88.81,88.52,88.58,23454.0,86.4887,86.518,86.2354,86.2939,23454.0
2017-03-08 10:10:00,88.56,88.63,88.42,88.52,21587.0,86.2744,86.3426,86.138,86.2354,21587.0
2017-03-08 10:15:00,88.54,88.65,88.52,88.59,18536.0,86.2549,86.3621,86.2354,86.3036,18536.0
2017-03-08 10:20:00,88.59,88.65,88.52,88.65,22404.0,86.3036,86.3621,86.2354,86.3621,22404.0
2017-03-08 10:25:00,88.69,88.92,88.69,88.84,13793.0,86.4011,86.6251,86.4011,86.5472,13793.0
2017-03-08 10:30:00,88.88,88.88,88.77,88.78,10457.0,86.5862,86.5862,86.479,86.4887,10457.0
2017-03-08 10:35:00,88.78,88.84,88.73,88.81,13194.0,86.4887,86.5472,86.44,86.518,13194.0
2017-03-08 10:40:00,88.8,88.92,88.78,88.89,9254.0,86.5082,86.6251,86.4887,86.5959,9254.0
2017-03-08 10:45:00,88.89,88.9,88.82,88.89,9157.0,86.5959,86.6056,86.5277,86.5959,9157.0
2017-03-08 10:50:00,88.9,88.94,88.87,88.93,15035.0,86.6056,86.6446,86.5764,86.6349,15035.0
2017-03-08 10:55:00,88.93,89.13,88.92,89.07,34300.0,86.6349,86.8297,86.6251,86.7713,34300.0
2017-03-08 11:00:00,89.07,89.16,88.97,89.13,30980.0,86.7713,86.8589,86.6738,86.8297,30980.0
2017-03-08 11:05:00,89.12,89.18,89.06,89.18,21398.0,86.82,86.8784,86.7615,86.8784,21398.0
2017-03-08 11:10:00,89.18,89.36,89.18,89.24,43368.0,86.8784,87.0538,86.8784,86.9369,43368.0
2017-03-08 11:15:00,89.24,89.29,89.17,89.23,28266.0,86.9369,86.9856,86.8687,86.9271,28266.0
2017-03-08 11:20:00,89.2,89.22,89.14,89.18,29128.0,86.8979,86.9174,86.8394,86.8784,29128.0
2017-03-08 11:25:00,89.19,89.31,89.19,89.26,11009.0,86.8882,87.0051,86.8882,86.9563,11009.0
2017-03-08 11:30:00,89.24,89.29,89.1,89.11,64164.0,86.9369,86.9856,86.8005,86.8102,64164.0
2017-03-08 11:35:00,89.1,89.1,88.98,89.02,12381.0,86.8005,86.8005,86.6836,86.7225,12381.0
2017-03-08 11:40:00,89.03,89.06,88.89,88.9,15150.0,86.7323,86.7615,86.5959,86.6056,15150.0
2017-03-08 11:45:00,88.9,88.97,88.79,88.95,26674.0,86.6056,86.6738,86.4985,86.6543,26674.0
2017-03-08 11:50:00,88.95,88.96,88.88,88.92,14907.0,86.6543,86.6641,86.5862,86.6251,14907.0
2017-03-08 11:55:00,88.92,88.93,88.86,88.92,5971.0,86.6251,86.6349,86.5667,86.6251,5971.0
2017-03-08 12:00:00,88.92,88.96,88.82,88.88,17869.0,86.6251,86.6641,86.5277,86.5862,17869.0
2017-03-08 12:05:00,88.9,88.9,88.8,88.88,11524.0,86.6056,86.6056,86.5082,86.5862,11524.0
2017-03-08 12:10:00,88.88,88.92,88.82,88.85,9468.0,86.5862,86.6251,86.5277,86.5569,9468.0
2017-03-08 12:15:00,88.87,89.02,88.87,88.99,10798.0,86.5764,86.7225,86.5764,86.6933,10798.0
2017-03-08 12:20:00,89.01,89.02,88.95,89.01,11600.0,86.7128,86.7225,86.6543,86.7128,11600.0
2017-03-08 12:25:00,89.0,89.02,88.94,89.02,11800.0,86.7031,86.7225,86.6446,86.7225,11800.0
2017-03-08 12:30:00,89.01,89.07,89.0,89.06,65666.0,86.7128,86.7713,86.7031,86.7615,65666.0
2017-03-08 12:35:00,89.07,89.14,89.06,89.11,73764.0,86.7713,86.8394,86.7615,86.8102,73764.0
2017-03-08 12:40:00,89.11,89.12,88.99,88.99,19360.0,86.8102,86.82,86.6933,86.6933,19360.0
2017-03-08 12:45:00,88.99,89.05,88.96,89.02,15550.0,86.6933,86.7518,86.6641,86.7225,15550.0
2017-03-08 12:50:00,89.04,89.05,89.0,89.04,6465.0,86.742,86.7518,86.7031,86.742,6465.0
2017-03-08 12:55:00,89.03,89.13,89.02,89.11,19790.0,86.7323,86.8297,86.7225,86.8102,19790.0
2017-03-08 13:00:00,89.09,89.18,89.07,89.08,11748.0,86.7907,86.8784,86.7713,86.781,11748.0
2017-03-08 13:05:00,89.09,89.1,89.02,89.04,6921.0,86.7907,86.8005,86.7225,86.742,6921.0
2017-03-08 13:10:00,89.05,89.1,89.03,89.09,10323.0,86.7518,86.8005,86.7323,86.7907,10323.0
2017-03-08 13:15:00,89.1,89.14,89.04,89.06,11573.0,86.8005,86.8394,86.742,86.7615,11573.0
2017-03-08 13:20:00,89.06,89.13,89.04,89.11,11901.0,86.7615,86.8297,86.742,86.8102,11901.0
2017-03-08 13:25:00,89.1,89.12,89.03,89.05,10800.0,86.8005,86.82,86.7323,86.7518,10800.0
2017-03-08 13:30:00,89.05,89.12,89.04,89.12,8660.0,86.7518,86.82,86.742,86.82,8660.0
2017-03-08 13:35:00,89.12,89.13,89.08,89.12,6267.0,86.82,86.8297,86.781,86.82,6267.0
2017-03-08 13:40:00,89.12,89.18,89.12,89.17,10204.0,86.82,86.8784,86.82,86.8687,10204.0
2017-03-08 13:45:00,89.17,89.31,89.17,89.31,30138.0,86.8687,87.0051,86.8687,87.0051,30138.0
2017-03-08 13:50:00,89.32,89.32,89.18,89.24,13710.0,87.0148,87.0148,86.8784,86.9369,13710.0
2017-03-08 13:55:00,89.23,89.3,89.23,89.27,17402.0,86.9271,86.9953,86.9271,86.9661,17402.0
2017-03-08 14:00:00,89.26,89.27,89.2,89.26,18970.0,86.9563,86.9661,86.8979,86.9563,18970.0
2017-03-08 14:05:00,89.26,89.28,89.18,89.22,41653.0,86.9563,86.9758,86.8784,86.9174,41653.0
2017-03-08 14:10:00,89.21,89.27,89.15,89.21,28339.0,86.9076,86.9661,86.8492,86.9076,28339.0
2017-03-08 14:15:00,89.2,89.23,89.17,89.17,10890.0,86.8979,86.9271,86.8687,86.8687,10890.0
2017-03-08 14:20:00,89.16,89.16,89.06,89.14,10729.0,86.8589,86.8589,86.7615,86.8394,10729.0
2017-03-08 14:25:00,89.14,89.18,89.08,89.13,30941.0,86.8394,86.8784,86.781,86.8297,30941.0
2017-03-08 14:30:00,89.13,89.14,89.06,89.1,32870.0,86.8297,86.8394,86.7615,86.8005,32870.0
2017-03-08 14:35:00,89.1,89.16,89.04,89.1,41817.0,86.8005,86.8589,86.742,86.8005,41817.0
2017-03-08 14:40:00,89.11,89.2,89.1,89.2,22757.0,86.8102,86.8979,86.8005,86.8979,22757.0
2017-03-08 14:45:00,89.18,89.29,89.15,89.29,16879.0,86.8784,86.9856,86.8492,86.9856,16879.0
2017-03-08 14:50:00,89.27,89.28,89.21,89.28,32058.0,86.9661,86.9758,86.9076,86.9758,32058.0
2017-03-08 14:55:00,89.27,89.29,89.21,89.23,51528.0,86.9661,86.9856,86.9076,86.9271,51528.0
2017-03-08 15:00:00,89.24,89.29,89.23,89.28,21059.0,86.9369,86.9856,86.9271,86.9758,21059.0
2017-03-08 15:05:00,89.28,89.31,89.23,89.3,23213.0,86.9758,87.0051,86.9271,86.9953,23213.0
2017-03-08 15:10:00,89.3,89.31,89.2,89.2,52276.0,86.9953,87.0051,86.8979,86.8979,52276.0
2017-03-08 15:15:00,89.2,89.22,89.14,89.2,22304.0,86.8979,86.9174,86.8394,86.8979,22304.0
2017-03-08 15:20:00,89.21,89.28,89.13,89.2,41414.0,86.9076,86.9758,86.8297,86.8979,41414.0
2017-03-08 15:25:00,89.2,89.2,89.12,89.15,39746.0,86.8979,86.8979,86.82,86.8492,39746.0
2017-03-08 15:30:00,89.15,89.15,88.98,89.03,68691.0,86.8492,86.8492,86.6836,86.7323,68691.0
2017-03-08 15:35:00,89.03,89.08,88.86,88.96,71754.0,86.7323,86.781,86.5667,86.6641,71754.0
2017-03-08 15:40:00,88.97,89.01,88.92,89.0,40463.0,86.6738,86.7128,86.6251,86.7031,40463.0
2017-03-08 15:45:00,89.01,89.06,88.97,89.05,95126.0,86.7128,86.7615,86.6738,86.7518,95126.0
2017-03-08 15:50:00,89.02,89.03,88.92,89.02,85188.0,86.7225,86.7323,86.6251,86.7225,85188.0
2017-03-08 15:55:00,89.02,89.05,88.96,89.01,110020.0,86.7225,86.7518,86.6641,86.7128,110020.0
2017-03-09 09:30:00,89.32,89.34,89.09,89.2,34041.0,87.0148,87.0343,86.7907,86.8979,34041.0
2017-03-09 09:35:00,89.13,89.34,89.13,89.34,18595.0,86.8297,87.0343,86.8297,87.0343,18595.0
2017-03-09 09:40:00,89.28,89.74,89.28,89.51,38554.0,86.9758,87.424,86.9758,87.1999,38554.0
2017-03-09 09:45:00,89.5,89.78,89.47,89.62,17206.0,87.1902,87.4629,87.1609,87.3071,17206.0
2017-03-09 09:50:00,89.63,89.73,89.48,89.66,23076.0,87.3168,87.4142,87.1707,87.346,23076.0
2017-03-09 09:55:00,89.62,89.79,89.6,89.79,24917.0,87.3071,87.4727,87.2876,87.4727,24917.0
2017-03-09 10:00:00,89.79,89.79,89.6,89.63,15832.0,87.4727,87.4727,87.2876,87.3168,15832.0
2017-03-09 10:05:00,89.61,89.76,89.55,89.76,22300.0,87.2973,87.4434,87.2389,87.4434,22300.0
2017-03-09 10:10:00,89.75,89.75,89.67,89.69,21749.0,87.4337,87.4337,87.3558,87.3752,21749.0
2017-03-09 10:15:00,89.7,89.75,89.54,89.6,22938.0,87.385,87.4337,87.2291,87.2876,22938.0
2017-03-09 10:20:00,89.59,89.6,89.51,89.57,15257.0,87.2778,87.2876,87.1999,87.2583,15257.0
2017-03-09 10:25:00,89.6,89.72,89.51,89.64,7602.0,87.2876,87.4045,87.1999,87.3265,7602.0
2017-03-09 10:30:00,89.61,89.63,89.48,89.52,11366.0,87.2973,87.3168,87.1707,87.2096,11366.0
2017-03-09 10:35:00,89.54,89.61,89.39,89.53,161032.0,87.2291,87.2973,87.083,87.2194,161032.0
2017-03-09 10:40:00,89.53,89.72,89.53,89.66,20267.0,87.2194,87.4045,87.2194,87.346,20267.0
2017-03-09 10:45:00,89.66,89.71,89.6,89.65,22472.0,87.346,87.3947,87.2876,87.3363,22472.0
2017-03-09 10:50:00,89.65,89.69,89.49,89.5,17344.0,87.3363,87.3752,87.1804,87.1902,17344.0
2017-03-09 10:55:00,89.5,89.61,89.49,89.5,23739.0,87.1902,87.2973,87.1804,87.1902,23739.0
2017-03-09 11:00:00,89.5,89.52,89.34,89.35,117714.0,87.1902,87.2096,87.0343,87.044,117714.0
2017-03-09 11:05:00,89.37,89.41,89.29,89.32,59115.0,87.0635,87.1025,86.9856,87.0148,59115.0
2017-03-09 11:10:00,89.31,89.31,89.08,89.24,123852.0,87.0051,87.0051,86.781,86.9369,123852.0
2017-03-09 11:15:00,89.24,89.26,89.12,89.25,40400.0,86.9369,86.9563,86.82,86.9466,40400.0
2017-03-09 11:20:00,89.23,89.23,89.01,89.03,165543.0,86.9271,86.9271,86.7128,86.7323,165543.0
2017-03-09 11:25:00,89.06,89.2,89.04,89.19,11164.0,86.7615,86.8979,86.742,86.8882,11164.0
2017-03-09 11:30:00,89.24,89.35,89.21,89.31,18079.0,86.9369,87.044,86.9076,87.0051,18079.0
2017-03-09 11:35:00,89.3,89.38,89.28,89.31,5600.0,86.9953,87.0732,86.9758,87.0051,5600.0
2017-03-09 11:40:00,89.29,89.44,89.29,89.44,7080.0,86.9856,87.1317,86.9856,87.1317,7080.0
2017-03-09 11:45:00,89.43,89.43,89.3,89.31,4286.0,87.122,87.122,86.9953,87.0051,4286.0
2017-03-09 11:50:00,89.33,89.46,89.32,89.37,86629.0,87.0245,87.1512,87.0148,87.0635,86629.0
2017-03-09 11:55:00,89.37,89.37,89.2,89.26,21295.0,87.0635,87.0635,86.8979,86.9563,21295.0
2017-03-09 12:00:00,89.25,89.29,89.21,89.21,5686.0,86.9466,86.9856,86.9076,86.9076,5686.0
2017-03-09 12:05:00,89.24,89.28,89.23,89.23,7000.0,86.9369,86.9758,86.9271,86.9271,7000.0
2017-03-09 12:10:00,89.23,89.31,89.2,89.25,7200.0,86.9271,87.0051,86.8979,86.9466,7200.0
2017-03-09 12:15:00,89.27,89.27,89.14,89.18,34469.0,86.9661,86.9661,86.8394,86.8784,34469.0
2017-03-09 12:20:00,89.19,89.25,89.15,89.21,5217.0,86.8882,86.9466,86.8492,86.9076,5217.0
2017-03-09 12:25:00,89.22,89.22,89.11,89.14,14421.0,86.9174,86.9174,86.8102,86.8394,14421.0
2017-03-09 12:30:00,89.16,89.19,89.09,89.1,3700.0,86.8589,86.8882,86.7907,86.8005,3700.0
2017-03-09 12:35:00,89.1,89.23,89.1,89.22,64938.0,86.8005,86.9271,86.8005,86.9174,64938.0
2017-03-09 12:40:00,89.23,89.24,89.12,89.18,5703.0,86.9271,86.9369,86.82,86.8784,5703.0
2017-03-09 12:45:00,89.2,89.22,89.17,89.22,4800.0,86.8979,86.9174,86.8687,86.9174,4800.0
2017-03-09 12:50:00,89.2,89.29,89.2,89.28,6353.0,86.8979,86.9856,86.8979,86.9758,6353.0
2017-03-09 12:55:00,89.28,89.28,89.2,89.24,5002.0,86.9758,86.9758,86.8979,86.9369,5002.0
2017-03-09 13:00:00,89.24,89.27,89.2,89.26,5758.0,86.9369,86.9661,86.8979,86.9563,5758.0
2017-03-09 13:05:00,89.25,89.27,89.21,89.27,6280.0,86.9466,86.9661,86.9076,86.9661,6280.0
2017-03-09 13:10:00,89.28,89.28,89.22,89.23,5400.0,86.9758,86.9758,86.9174,86.9271,5400.0
2017-03-09 13:15:00,89.21,89.3,89.18,89.3,15928.0,86.9076,86.9953,86.8784,86.9953,15928.0
2017-03-09 13:20:00,89.3,89.32,89.24,89.27,4096.0,86.9953,87.0148,86.9369,86.9661,4096.0
2017-03-09 13:25:00,89.28,89.28,89.24,89.25,3000.0,86.9758,86.9758,86.9369,86.9466,3000.0
2017-03-09 13:30:00,89.23,89.23,89.03,89.1,88737.0,86.9271,86.9271,86.7323,86.8005,88737.0
2017-03-09 13:35:00,89.09,89.15,89.09,89.12,4600.0,86.7907,86.8492,86.7907,86.82,4600.0
2017-03-09 13:40:00,89.15,89.2,89.11,89.19,5800.0,86.8492,86.8979,86.8102,86.8882,5800.0
2017-03-09 13:45:00,89.19,89.19,89.05,89.06,29793.0,86.8882,86.8882,86.7518,86.7615,29793.0
2017-03-09 13:50:00,89.05,89.18,89.03,89.17,13463.0,86.7518,86.8784,86.7323,86.8687,13463.0
2017-03-09 13:55:00,89.21,89.21,89.07,89.07,21835.0,86.9076,86.9076,86.7713,86.7713,21835.0
2017-03-09 14:00:00,89.06,89.09,88.96,88.98,14022.0,86.7615,86.7907,86.6641,86.6836,14022.0
2017-03-09 14:05:00,88.99,89.01,88.94,88.97,24345.0,86.6933,86.7128,86.6446,86.6738,24345.0
2017-03-09 14:10:00,88.96,88.96,88.85,88.88,21473.0,86.6641,86.6641,86.5569,86.5862,21473.0
2017-03-09 14:15:00,88.89,88.89,88.73,88.83,64092.0,86.5959,86.5959,86.44,86.5374,64092.0
2017-03-09 14:20:00,88.85,88.89,88.79,88.8,39078.0,86.5569,86.5959,86.4985,86.5082,39078.0
2017-03-09 14:25:00,88.8,88.9,88.79,88.88,69241.0,86.5082,86.6056,86.4985,86.5862,69241.0
2017-03-09 14:30:00,88.89,88.98,88.88,88.97,15519.0,86.5959,86.6836,86.5862,86.6738,15519.0
2017-03-09 14:35:00,88.97,88.98,88.85,88.93,31269.0,86.6738,86.6836,86.5569,86.6349,31269.0
2017-03-09 14:40:00,88.92,88.98,88.86,88.98,15394.0,86.6251,86.6836,86.5667,86.6836,15394.0
2017-03-09 14:45:00,89.0,89.03,88.94,89.03,15656.0,86.7031,86.7323,86.6446,86.7323,15656.0
2017-03-09 14:50:00,88.97,89.05,88.93,88.99,43065.0,86.6738,86.7518,86.6349,86.6933,43065.0
2017-03-09 14:55:00,88.98,89.08,88.98,89.08,9579.0,86.6836,86.781,86.6836,86.781,9579.0
2017-03-09 15:00:00,89.09,89.12,88.96,88.96,35991.0,86.7907,86.82,86.6641,86.6641,35991.0
2017-03-09 15:05:00,88.99,89.04,88.94,89.03,38422.0,86.6933,86.742,86.6446,86.7323,38422.0
2017-03-09 15:10:00,89.02,89.05,88.95,88.99,58307.0,86.7225,86.7518,86.6543,86.6933,58307.0
2017-03-09 15:15:00,88.97,89.05,88.95,89.0,19544.0,86.6738,86.7518,86.6543,86.7031,19544.0
2017-03-09 15:20:00,89.0,89.03,88.97,89.0,23406.0,86.7031,86.7323,86.6738,86.7031,23406.0
2017-03-09 15:25:00,89.0,89.03,88.94,88.99,14498.0,86.7031,86.7323,86.6446,86.6933,14498.0
2017-03-09 15:30:00,89.01,89.05,88.99,89.03,50745.0,86.7128,86.7518,86.6933,86.7323,50745.0
2017-03-09 15:35:00,89.02,89.04,88.93,88.95,63819.0,86.7225,86.742,86.6349,86.6543,63819.0
2017-03-09 15:40:00,88.96,89.0,88.92,88.95,40189.0,86.6641,86.7031,86.6251,86.6543,40189.0
2017-03-09 15:45:00,88.95,89.01,88.95,88.97,28225.0,86.6543,86.7128,86.6543,86.6738,28225.0
2017-03-09 15:50:00,88.97,89.02,88.91,88.91,135455.0,86.6738,86.7225,86.6154,86.6154,135455.0
2017-03-09 15:55:00,88.91,89.13,88.86,89.03,229894.0,86.6154,86.8297,86.5667,86.7323,229894.0
2017-03-10 09:30:00,89.59,89.87,89.46,89.51,36550.0,87.2778,87.5506,87.1512,87.1999,36550.0
2017-03-10 09:35:00,89.43,89.47,89.11,89.15,33685.0,87.122,87.1609,86.8102,86.8492,33685.0
2017-03-10 09:40:00,89.11,89.13,88.92,89.04,12896.0,86.8102,86.8297,86.6251,86.742,12896.0
2017-03-10 09:45:00,88.98,89.22,88.96,89.17,68683.0,86.6836,86.9174,86.6641,86.8687,68683.0
2017-03-10 09:50:00,89.25,89.46,89.24,89.37,233886.0,86.9466,87.1512,86.9369,87.0635,233886.0
2017-03-10 09:55:00,89.39,89.6,89.32,89.52,26082.0,87.083,87.2876,87.0148,87.2096,26082.0
2017-03-10 10:00:00,89.54,89.61,89.48,89.51,25409.0,87.2291,87.2973,87.1707,87.1999,25409.0
2017-03-10 10:05:00,89.52,89.66,89.52,89.57,17146.0,87.2096,87.346,87.2096,87.2583,17146.0
2017-03-10 10:10:00,89.57,89.65,89.47,89.59,20084.0,87.2583,87.3363,87.1609,87.2778,20084.0
2017-03-10 10:15:00,89.59,89.65,89.51,89.65,13730.0,87.2778,87.3363,87.1999,87.3363,13730.0
2017-03-10 10:20:00,89.62,89.68,89.56,89.63,8212.0,87.3071,87.3655,87.2486,87.3168,8212.0
2017-03-10 10:25:00,89.65,89.8,89.65,89.8,7420.0,87.3363,87.4824,87.3363,87.4824,7420.0
2017-03-10 10:30:00,89.78,89.88,89.73,89.78,21358.0,87.4629,87.5603,87.4142,87.4629,21358.0
2017-03-10 10:35:00,89.77,89.78,89.62,89.63,11618.0,87.4532,87.4629,87.3071,87.3168,11618.0
2017-03-10 10:40:00,89.6,89.6,89.42,89.6,63661.0,87.2876,87.2876,87.1122,87.2876,63661.0
2017-03-10 10:45:00,89.6,89.75,89.59,89.63,11928.0,87.2876,87.4337,87.2778,87.3168,11928.0
2017-03-10 10:50:00,89.66,89.8,89.65,89.79,10188.0,87.346,87.4824,87.3363,87.4727,10188.0
2017-03-10 10:55:00,89.76,89.81,89.68,89.7,9080.0,87.4434,87.4922,87.3655,87.385,9080.0
2017-03-10 11:00:00,89.66,89.77,89.56,89.59,8566.0,87.346,87.4532,87.2486,87.2778,8566.0
2017-03-10 11:05:00,89.59,89.69,89.58,89.68,6369.0,87.2778,87.3752,87.2681,87.3655,6369.0
2017-03-10 11:10:00,89.68,89.69,89.48,89.49,15904.0,87.3655,87.3752,87.1707,87.1804,15904.0
2017-03-10 11:15:00,89.49,89.61,89.49,89.56,6990.0,87.1804,87.2973,87.1804,87.2486,6990.0
2017-03-10 11:20:00,89.57,89.59,89.55,89.58,5753.0,87.2583,87.2778,87.2389,87.2681,5753.0
2017-03-10 11:25:00,89.62,89.73,89.6,89.64,6848.0,87.3071,87.4142,87.2876,87.3265,6848.0
2017-03-10 11:30:00,89.66,89.69,89.54,89.54,5530.0,87.346,87.3752,87.2291,87.2291,5530.0
2017-03-10 11:35:00,89.55,89.59,89.53,89.56,5680.0,87.2389,87.2778,87.2194,87.2486,5680.0
2017-03-10 11:40:00,89.56,89.58,89.48,89.49,4625.0,87.2486,87.2681,87.1707,87.1804,4625.0
2017-03-10 11:45:00,89.5,89.52,89.43,89.45,5168.0,87.1902,87.2096,87.122,87.1414,5168.0
2017-03-10 11:50:00,89.46,89.5,89.4,89.41,7900.0,87.1512,87.1902,87.0927,87.1025,7900.0
2017-03-10 11:55:00,89.4,89.4,89.35,89.35,3096.0,87.0927,87.0927,87.044,87.044,3096.0
2017-03-10 12:00:00,89.36,89.39,89.32,89.33,7800.0,87.0538,87.083,87.0148,87.0245,7800.0
2017-03-10 12:05:00,89.33,89.34,89.29,89.29,4800.0,87.0245,87.0343,86.9856,86.9856,4800.0
2017-03-10 12:10:00,89.3,89.31,89.25,89.28,8818.0,86.9953,87.0051,86.9466,86.9758,8818.0
2017-03-10 12:15:00,89.27,89.32,89.26,89.3,4347.0,86.9661,87.0148,86.9563,86.9953,4347.0
2017-03-10 12:20:00,89.31,89.36,89.3,89.32,15532.0,87.0051,87.0538,86.9953,87.0148,15532.0
2017-03-10 12:25:00,89.33,89.39,89.3,89.39,3510.0,87.0245,87.083,86.9953,87.083,3510.0
2017-03-10 12:30:00,89.37,89.41,89.34,89.34,5371.0,87.0635,87.1025,87.0343,87.0343,5371.0
2017-03-10 12:35:00,89.32,89.35,89.27,89.31,10596.0,87.0148,87.044,86.9661,87.0051,10596.0
2017-03-10 12:40:00,89.32,89.36,89.29,89.35,7936.0,87.0148,87.0538,86.9856,87.044,7936.0
2017-03-10 12:45:00,89.36,89.37,89.26,89.3,17513.0,87.0538,87.0635,86.9563,86.9953,17513.0
2017-03-10 12:50:00,89.31,89.37,89.16,89.25,40972.0,87.0051,87.0635,86.8589,86.9466,40972.0
2017-03-10 12:55:00,89.22,89.22,89.15,89.2,13717.0,86.9174,86.9174,86.8492,86.8979,13717.0
2017-03-10 13:00:00,89.21,89.22,89.12,89.12,4904.0,86.9076,86.9174,86.82,86.82,4904.0
2017-03-10 13:05:00,89.11,89.15,88.97,89.01,11078.0,86.8102,86.8492,86.6738,86.7128,11078.0
2017-03-10 13:10:00,89.01,89.07,88.99,89.01,11917.0,86.7128,86.7713,86.6933,86.7128,11917.0
2017-03-10 13:15:00,89.02,89.11,89.0,89.11,50530.0,86.7225,86.8102,86.7031,86.8102,50530.0
2017-03-10 13:20:00,89.12,89.13,89.1,89.13,6386.0,86.82,86.8297,86.8005,86.8297,6386.0
2017-03-10 13:25:00,89.15,89.15,89.07,89.11,22651.0,86.8492,86.8492,86.7713,86.8102,22651.0
2017-03-10 13:30:00,89.14,89.14,89.09,89.1,4315.0,86.8394,86.8394,86.7907,86.8005,4315.0
2017-03-10 13:35:00,89.11,89.18,89.11,89.17,3502.0,86.8102,86.8784,86.8102,86.8687,3502.0
2017-03-10 13:40:00,89.2,89.21,89.16,89.21,28574.0,86.8979,86.9076,86.8589,86.9076,28574.0
2017-03-10 13:45:00,89.21,89.29,89.18,89.24,7038.0,86.9076,86.9856,86.8784,86.9369,7038.0
2017-03-10 13:50:00,89.25,89.34,89.24,89.28,6026.0,86.9466,87.0343,86.9369,86.9758,6026.0
2017-03-10 13:55:00,89.27,89.28,89.2,89.2,22226.0,86.9661,86.9758,86.8979,86.8979,22226.0
2017-03-10 14:00:00,89.2,89.27,89.2,89.24,9113.0,86.8979,86.9661,86.8979,86.9369,9113.0
2017-03-10 14:05:00,89.23,89.24,89.2,89.21,8839.0,86.9271,86.9369,86.8979,86.9076,8839.0
2017-03-10 14:10:00,89.2,89.32,89.2,89.3,5100.0,86.8979,87.0148,86.8979,86.9953,5100.0
2017-03-10 14:15:00,89.32,89.38,89.28,89.32,7497.0,87.0148,87.0732,86.9758,87.0148,7497.0
2017-03-10 14:20:00,89.34,89.36,89.27,89.27,13177.0,87.0343,87.0538,86.9661,86.9661,13177.0
2017-03-10 14:25:00,89.29,89.42,89.29,89.33,45900.0,86.9856,87.1122,86.9856,87.0245,45900.0
2017-03-10 14:30:00,89.31,89.36,89.31,89.36,8211.0,87.0051,87.0538,87.0051,87.0538,8211.0
2017-03-10 14:35:00,89.34,89.45,89.32,89.43,8105.0,87.0343,87.1414,87.0148,87.122,8105.0
2017-03-10 14:40:00,89.43,89.43,89.39,89.4,5361.0,87.122,87.122,87.083,87.0927,5361.0
2017-03-10 14:45:00,89.4,89.43,89.37,89.38,7102.0,87.0927,87.122,87.0635,87.0732,7102.0
2017-03-10 14:50:00,89.38,89.39,89.34,89.35,7784.0,87.0732,87.083,87.0343,87.044,7784.0
2017-03-10 14:55:00,89.35,89.44,89.33,89.44,7113.0,87.044,87.1317,87.0245,87.1317,7113.0
2017-03-10 15:00:00,89.44,89.48,89.43,89.48,10965.0,87.1317,87.1707,87.122,87.1707,10965.0
2017-03-10 15:05:00,89.48,89.53,89.44,89.52,17423.0,87.1707,87.2194,87.1317,87.2096,17423.0
2017-03-10 15:10:00,89.52,89.57,89.51,89.57,6447.0,87.2096,87.2583,87.1999,87.2583,6447.0
2017-03-10 15:15:00,89.57,89.6,89.55,89.55,16127.0,87.2583,87.2876,87.2389,87.2389,16127.0
2017-03-10 15:20:00,89.56,89.67,89.56,89.61,29188.0,87.2486,87.3558,87.2486,87.2973,29188.0
2017-03-10 15:25:00,89.61,89.63,89.53,89.63,22134.0,87.2973,87.3168,87.2194,87.3168,22134.0
2017-03-10 15:30:00,89.63,89.63,89.59,89.61,21471.0,87.3168,87.3168,87.2778,87.2973,21471.0
2017-03-10 15:35:00,89.61,89.69,89.59,89.61,41954.0,87.2973,87.3752,87.2778,87.2973,41954.0
2017-03-10 15:40:00,89.61,89.65,89.58,89.62,18852.0,87.2973,87.3363,87.2681,87.3071,18852.0
2017-03-10 15:45:00,89.62,89.66,89.6,89.65,19661.0,87.3071,87.346,87.2876,87.3363,19661.0
2017-03-10 15:50:00,89.66,89.74,89.66,89.72,52994.0,87.346,87.424,87.346,87.4045,52994.0
2017-03-10 15:55:00,89.72,89.83,89.69,89.81,154525.0,87.4045,87.5116,87.3752,87.4922,154525.0
2017-03-13 09:30:00,89.83,90.0,89.81,89.93,307926.0,87.5116,87.6772,87.4922,87.6091,307926.0
2017-03-13 09:35:00,89.95,89.99,89.6,89.67,34272.0,87.6285,87.6675,87.2876,87.3558,34272.0
2017-03-13 09:40:00,89.68,89.68,89.35,89.46,24385.0,87.3655,87.3655,87.044,87.1512,24385.0
2017-03-13 09:45:00,89.52,89.6,89.46,89.56,19821.0,87.2096,87.2876,87.1512,87.2486,19821.0
2017-03-13 09:50:00,89.54,89.63,89.5,89.63,9011.0,87.2291,87.3168,87.1902,87.3168,9011.0
2017-03-13 09:55:00,89.67,89.72,89.61,89.69,14401.0,87.3558,87.4045,87.2973,87.3752,14401.0
2017-03-13 10:00:00,89.7,89.74,89.55,89.55,288012.0,87.385,87.424,87.2389,87.2389,288012.0
2017-03-13 10:05:00,89.61,89.85,89.61,89.71,19988.0,87.2973,87.5311,87.2973,87.3947,19988.0
2017-03-13 10:10:00,89.7,89.87,89.69,89.76,9623.0,87.385,87.5506,87.3752,87.4434,9623.0
2017-03-13 10:15:00,89.76,89.79,89.66,89.66,10129.0,87.4434,87.4727,87.346,87.346,10129.0
2017-03-13 10:20:00,89.64,89.69,89.53,89.63,26411.0,87.3265,87.3752,87.2194,87.3168,26411.0
2017-03-13 10:25:00,89.64,89.82,89.58,89.82,25672.0,87.3265,87.5019,87.2681,87.5019,25672.0
2017-03-13 10:30:00,89.81,89.94,89.77,89.93,43330.0,87.4922,87.6188,87.4532,87.6091,43330.0
2017-03-13 10:35:00,89.94,90.05,89.93,90.05,34254.0,87.6188,87.726,87.6091,87.726,34254.0
2017-03-13 10:40:00,90.06,90.21,90.05,90.17,14094.0,87.7357,87.8818,87.726,87.8429,14094.0
2017-03-13 10:45:00,90.18,90.2,90.11,90.18,12430.0,87.8526,87.8721,87.7844,87.8526,12430.0
2017-03-13 10:50:00,90.2,90.27,90.14,90.14,14846.0,87.8721,87.9403,87.8136,87.8136,14846.0
2017-03-13 10:55:00,90.15,90.2,89.96,90.0,30541.0,87.8234,87.8721,87.6383,87.6772,30541.0
2017-03-13 11:00:00,90.0,90.15,89.97,90.15,11722.0,87.6772,87.8234,87.648,87.8234,11722.0
2017-03-13 11:05:00,90.15,90.25,90.11,90.23,10853.0,87.8234,87.9208,87.7844,87.9013,10853.0
2017-03-13 11:10:00,90.25,90.33,90.24,90.33,13318.0,87.9208,87.9987,87.9111,87.9987,13318.0
2017-03-13 11:15:00,90.32,90.32,90.2,90.22,10686.0,87.989,87.989,87.8721,87.8916,10686.0
2017-03-13 11:20:00,90.19,90.2,90.17,90.17,6254.0,87.8623,87.8721,87.8429,87.8429,6254.0
2017-03-13 11:25:00,90.16,90.17,90.07,90.1,17656.0,87.8331,87.8429,87.7454,87.7747,17656.0
2017-03-13 11:30:00,90.11,90.11,90.03,90.08,8722.0,87.7844,87.7844,87.7065,87.7552,8722.0
2017-03-13 11:35:00,90.09,90.1,90.01,90.05,14365.0,87.7649,87.7747,87.687,87.726,14365.0
2017-03-13 11:40:00,90.05,90.1,90.04,90.08,15277.0,87.726,87.7747,87.7162,87.7552,15277.0
2017-03-13 11:45:00,90.09,90.1,90.02,90.08,12333.0,87.7649,87.7747,87.6967,87.7552,12333.0
2017-03-13 11:50:00,90.08,90.09,90.04,90.07,21603.0,87.7552,87.7649,87.7162,87.7454,21603.0
2017-03-13 11:55:00,90.06,90.19,90.06,90.09,17876.0,87.7357,87.8623,87.7357,87.7649,17876.0
2017-03-13 12:00:00,90.09,90.2,90.09,90.16,18194.0,87.7649,87.8721,87.7649,87.8331,18194.0
2017-03-13 12:05:00,90.16,90.2,90.14,90.2,9619.0,87.8331,87.8721,87.8136,87.8721,9619.0
2017-03-13 12:10:00,90.2,90.2,90.13,90.15,9053.0,87.8721,87.8721,87.8039,87.8234,9053.0
2017-03-13 12:15:00,90.16,90.17,90.04,90.08,18060.0,87.8331,87.8429,87.7162,87.7552,18060.0
2017-03-13 12:20:00,90.11,90.21,90.1,90.2,30396.0,87.7844,87.8818,87.7747,87.8721,30396.0
2017-03-13 12:25:00,90.2,90.35,90.2,90.29,12790.0,87.8721,88.0182,87.8721,87.9598,12790.0
2017-03-13 12:30:00,90.29,90.31,90.28,90.3,6610.0,87.9598,87.9792,87.95,87.9695,6610.0
2017-03-13 12:35:00,90.31,90.33,90.22,90.22,11567.0,87.9792,87.9987,87.8916,87.8916,11567.0
2017-03-13 12:40:00,90.24,90.29,90.23,90.25,11800.0,87.9111,87.9598,87.9013,87.9208,11800.0
2017-03-13 12:45:00,90.27,90.3,90.24,90.26,6111.0,87.9403,87.9695,87.9111,87.9305,6111.0
2017-03-13 12:50:00,90.28,90.3,90.24,90.25,7687.0,87.95,87.9695,87.9111,87.9208,7687.0
2017-03-13 12:55:00,90.26,90.26,90.14,90.14,7680.0,87.9305,87.9305,87.8136,87.8136,7680.0
2017-03-13 13:00:00,90.16,90.27,90.15,90.24,9178.0,87.8331,87.9403,87.8234,87.9111,9178.0
2017-03-13 13:05:00,90.25,90.27,90.22,90.26,9436.0,87.9208,87.9403,87.8916,87.9305,9436.0
2017-03-13 13:10:00,90.26,90.26,90.16,90.17,12621.0,87.9305,87.9305,87.8331,87.8429,12621.0
2017-03-13 13:15:00,90.17,90.22,90.16,90.19,9744.0,87.8429,87.8916,87.8331,87.8623,9744.0
2017-03-13 13:20:00,90.2,90.24,90.18,90.19,5700.0,87.8721,87.9111,87.8526,87.8623,5700.0
2017-03-13 13:25:00,90.2,90.23,90.18,90.2,16631.0,87.8721,87.9013,87.8526,87.8721,16631.0
2017-03-13 13:30:00,90.2,90.27,90.14,90.25,22462.0,87.8721,87.9403,87.8136,87.9208,22462.0
2017-03-13 13:35:00,90.27,90.3,90.23,90.24,8827.0,87.9403,87.9695,87.9013,87.9111,8827.0
2017-03-13 13:40:00,90.25,90.33,90.24,90.32,9145.0,87.9208,87.9987,87.9111,87.989,9145.0
2017-03-13 13:45:00,90.33,90.36,90.27,90.3,14578.0,87.9987,88.028,87.9403,87.9695,14578.0
2017-03-13 13:50:00,90.3,90.33,90.29,90.32,9200.0,87.9695,87.9987,87.9598,87.989,9200.0
2017-03-13 13:55:00,90.31,90.31,90.25,90.26,7005.0,87.9792,87.9792,87.9208,87.9305,7005.0
2017-03-13 14:00:00,90.26,90.35,90.26,90.28,8023.0,87.9305,88.0182,87.9305,87.95,8023.0
2017-03-13 14:05:00,90.29,90.32,90.26,90.31,7000.0,87.9598,87.989,87.9305,87.9792,7000.0
2017-03-13 14:10:00,90.32,90.38,90.3,90.35,10027.0,87.989,88.0474,87.9695,88.0182,10027.0
2017-03-13 14:15:00,90.36,90.38,90.31,90.32,10508.0,88.028,88.0474,87.9792,87.989,10508.0
2017-03-13 14:20:00,90.31,90.37,90.31,90.37,18911.0,87.9792,88.0377,87.9792,88.0377,18911.0
2017-03-13 14:25:00,90.37,90.43,90.37,90.43,7043.0,88.0377,88.0962,88.0377,88.0962,7043.0
2017-03-13 14:30:00,90.43,90.5,90.4,90.48,20813.0,88.0962,88.1643,88.0669,88.1449,20813.0
2017-03-13 14:35:00,90.48,90.52,90.45,90.52,17463.0,88.1449,88.1838,88.1156,88.1838,17463.0
2017-03-13 14:40:00,90.53,90.58,90.49,90.51,18081.0,88.1936,88.2423,88.1546,88.1741,18081.0
2017-03-13 14:45:00,90.51,90.57,90.49,90.57,14118.0,88.1741,88.2325,88.1546,88.2325,14118.0
2017-03-13 14:50:00,90.56,90.57,90.51,90.57,13974.0,88.2228,88.2325,88.1741,88.2325,13974.0
2017-03-13 14:55:00,90.56,90.62,90.56,90.59,16151.0,88.2228,88.2812,88.2228,88.252,16151.0
2017-03-13 15:00:00,90.59,90.6,90.56,90.59,12900.0,88.252,88.2618,88.2228,88.252,12900.0
2017-03-13 15:05:00,90.58,90.59,90.52,90.57,23359.0,88.2423,88.252,88.1838,88.2325,23359.0
2017-03-13 15:10:00,90.57,90.58,90.54,90.55,84636.0,88.2325,88.2423,88.2033,88.2131,84636.0
2017-03-13 15:15:00,90.56,90.6,90.53,90.57,29671.0,88.2228,88.2618,88.1936,88.2325,29671.0
2017-03-13 15:20:00,90.58,90.61,90.57,90.59,19260.0,88.2423,88.2715,88.2325,88.252,19260.0
2017-03-13 15:25:00,90.59,90.69,90.58,90.64,32514.0,88.252,88.3494,88.2423,88.3007,32514.0
2017-03-13 15:30:00,90.64,90.7,90.63,90.65,26324.0,88.3007,88.3592,88.291,88.3105,26324.0
2017-03-13 15:35:00,90.65,90.71,90.58,90.65,53880.0,88.3105,88.3689,88.2423,88.3105,53880.0
2017-03-13 15:40:00,90.64,90.78,90.62,90.75,50888.0,88.3007,88.4371,88.2812,88.4079,50888.0
2017-03-13 15:45:00,90.75,90.81,90.7,90.77,67843.0,88.4079,88.4663,88.3592,88.4274,67843.0
2017-03-13 15:50:00,90.77,90.77,90.69,90.75,77994.0,88.4274,88.4274,88.3494,88.4079,77994.0
2017-03-13 15:55:00,90.74,90.8,90.7,90.73,136516.0,88.3982,88.4566,88.3592,88.3884,136516.0
2017-03-14 09:30:00,90.52,90.74,90.36,90.52,49131.0,88.1838,88.3982,88.028,88.1838,49131.0
2017-03-14 09:35:00,90.48,90.76,90.33,90.68,29480.0,88.1449,88.4176,87.9987,88.3397,29480.0
2017-03-14 09:40:00,90.69,90.78,90.47,90.57,20315.0,88.3494,88.4371,88.1351,88.2325,20315.0
2017-03-14 09:45:00,90.57,90.66,90.49,90.64,18423.0,88.2325,88.3202,88.1546,88.3007,18423.0
2017-03-14 09:50:00,90.64,90.68,90.57,90.58,16836.0,88.3007,88.3397,88.2325,88.2423,16836.0
2017-03-14 09:55:00,90.6,90.62,90.47,90.59,28753.0,88.2618,88.2812,88.1351,88.252,28753.0
2017-03-14 10:00:00,90.6,90.72,90.49,90.63,18776.0,88.2618,88.3787,88.1546,88.291,18776.0
2017-03-14 10:05:00,90.64,90.8,90.64,90.74,12677.0,88.3007,88.4566,88.3007,88.3982,12677.0
2017-03-14 10:10:00,90.73,90.79,90.68,90.71,11071.0,88.3884,88.4469,88.3397,88.3689,11071.0
2017-03-14 10:15:00,90.68,90.81,90.67,90.67,13236.0,88.3397,88.4663,88.33,88.33,13236.0
2017-03-14 10:20:00,90.67,90.72,90.63,90.7,19058.0,88.33,88.3787,88.291,88.3592,19058.0
2017-03-14 10:25:00,90.68,90.68,90.5,90.5,26925.0,88.3397,88.3397,88.1643,88.1643,26925.0
2017-03-14 10:30:00,90.5,90.66,90.5,90.64,17686.0,88.1643,88.3202,88.1643,88.3007,17686.0
2017-03-14 10:35:00,90.63,90.69,90.54,90.54,14822.0,88.291,88.3494,88.2033,88.2033,14822.0
2017-03-14 10:40:00,90.52,90.56,90.48,90.52,19646.0,88.1838,88.2228,88.1449,88.1838,19646.0
2017-03-14 10:45:00,90.49,90.56,90.45,90.53,12657.0,88.1546,88.2228,88.1156,88.1936,12657.0
2017-03-14 10:50:00,90.54,90.65,90.51,90.56,15679.0,88.2033,88.3105,88.1741,88.2228,15679.0
2017-03-14 10:55:00,90.54,90.65,90.53,90.62,17150.0,88.2033,88.3105,88.1936,88.2812,17150.0
2017-03-14 11:00:00,90.63,90.65,90.58,90.62,19764.0,88.291,88.3105,88.2423,88.2812,19764.0
2017-03-14 11:05:00,90.61,90.62,90.56,90.58,20149.0,88.2715,88.2812,88.2228,88.2423,20149.0
2017-03-14 11:10:00,90.59,90.65,90.55,90.63,50654.0,88.252,88.3105,88.2131,88.291,50654.0
2017-03-14 11:15:00,90.64,90.8,90.63,90.66,32718.0,88.3007,88.4566,88.291,88.3202,32718.0
2017-03-14 11:20:00,90.66,90.67,90.58,90.67,21695.0,88.3202,88.33,88.2423,88.33,21695.0
2017-03-14 11:25:00,90.67,90.75,90.63,90.72,16850.0,88.33,88.4079,88.291,88.3787,16850.0
2017-03-14 11:30:00,90.74,90.78,90.73,90.78,10862.0,88.3982,88.4371,88.3884,88.4371,10862.0
2017-03-14 11:35:00,90.79,90.79,90.71,90.76,15369.0,88.4469,88.4469,88.3689,88.4176,15369.0
2017-03-14 11:40:00,90.74,90.78,90.74,90.74,7800.0,88.3982,88.4371,88.3982,88.3982,7800.0
2017-03-14 11:45:00,90.74,90.82,90.74,90.81,8765.0,88.3982,88.4761,88.3982,88.4663,8765.0
2017-03-14 11:50:00,90.81,90.85,90.8,90.81,15475.0,88.4663,88.5053,88.4566,88.4663,15475.0
2017-03-14 11:55:00,90.82,90.89,90.8,90.87,11922.0,88.4761,88.5443,88.4566,88.5248,11922.0
2017-03-14 12:00:00,90.87,90.9,90.81,90.87,9625.0,88.5248,88.554,88.4663,88.5248,9625.0
2017-03-14 12:05:00,90.88,90.89,90.76,90.77,11141.0,88.5345,88.5443,88.4176,88.4274,11141.0
2017-03-14 12:10:00,90.73,90.76,90.67,90.68,12350.0,88.3884,88.4176,88.33,88.3397,12350.0
2017-03-14 12:15:00,90.69,90.78,90.67,90.75,18855.0,88.3494,88.4371,88.33,88.4079,18855.0
2017-03-14 12:20:00,90.76,90.78,90.7,90.78,10325.0,88.4176,88.4371,88.3592,88.4371,10325.0
2017-03-14 12:25:00,90.78,90.8,90.76,90.78,5700.0,88.4371,88.4566,88.4176,88.4371,5700.0
2017-03-14 12:30:00,90.78,90.81,90.72,90.72,9027.0,88.4371,88.4663,88.3787,88.3787,9027.0
2017-03-14 12:35:00,90.73,90.8,90.67,90.79,13964.0,88.3884,88.4566,88.33,88.4469,13964.0
2017-03-14 12:40:00,90.8,90.82,90.78,90.8,11146.0,88.4566,88.4761,88.4371,88.4566,11146.0
2017-03-14 12:45:00,90.8,90.83,90.78,90.8,8100.0,88.4566,88.4858,88.4371,88.4566,8100.0
2017-03-14 12:50:00,90.79,90.8,90.72,90.8,11880.0,88.4469,88.4566,88.3787,88.4566,11880.0
2017-03-14 12:55:00,90.8,90.82,90.76,90.79,7125.0,88.4566,88.4761,88.4176,88.4469,7125.0
2017-03-14 13:00:00,90.8,90.84,90.79,90.81,7100.0,88.4566,88.4956,88.4469,88.4663,7100.0
2017-03-14 13:05:00,90.82,90.9,90.81,90.87,9944.0,88.4761,88.554,88.4663,88.5248,9944.0
2017-03-14 13:10:00,90.85,91.01,90.83,90.98,21795.0,88.5053,88.6612,88.4858,88.632,21795.0
2017-03-14 13:15:00,90.96,90.99,90.93,90.99,12400.0,88.6125,88.6417,88.5832,88.6417,12400.0
2017-03-14 13:20:00,90.99,91.04,90.95,91.04,11519.0,88.6417,88.6904,88.6027,88.6904,11519.0
2017-03-14 13:25:00,91.04,91.15,91.04,91.13,11454.0,88.6904,88.7976,88.6904,88.7781,11454.0
2017-03-14 13:30:00,91.12,91.18,91.07,91.09,11977.0,88.7683,88.8268,88.7196,88.7391,11977.0
2017-03-14 13:35:00,91.1,91.11,91.04,91.07,10413.0,88.7489,88.7586,88.6904,88.7196,10413.0
2017-03-14 13:40:00,91.06,91.07,90.91,90.96,10400.0,88.7099,88.7196,88.5638,88.6125,10400.0
2017-03-14 13:45:00,90.95,90.96,90.89,90.89,6600.0,88.6027,88.6125,88.5443,88.5443,6600.0
2017-03-14 13:50:00,90.89,90.94,90.84,90.85,14631.0,88.5443,88.593,88.4956,88.5053,14631.0
2017-03-14 13:55:00,90.86,90.91,90.85,90.88,11045.0,88.5151,88.5638,88.5053,88.5345,11045.0
2017-03-14 14:00:00,90.89,90.94,90.87,90.94,10114.0,88.5443,88.593,88.5248,88.593,10114.0
2017-03-14 14:05:00,90.95,91.0,90.94,90.95,11746.0,88.6027,88.6514,88.593,88.6027,11746.0
2017-03-14 14:10:00,90.94,90.99,90.92,90.92,9271.0,88.593,88.6417,88.5735,88.5735,9271.0
2017-03-14 14:15:00,90.93,90.95,90.82,90.86,12186.0,88.5832,88.6027,88.4761,88.5151,12186.0
2017-03-14 14:20:00,90.85,90.88,90.8,90.8,11346.0,88.5053,88.5345,88.4566,88.4566,11346.0
2017-03-14 14:25:00,90.82,90.86,90.81,90.86,7229.0,88.4761,88.5151,88.4663,88.5151,7229.0
2017-03-14 14:30:00,90.84,90.87,90.79,90.84,23590.0,88.4956,88.5248,88.4469,88.4956,23590.0
2017-03-14 14:35:00,90.83,90.92,90.83,90.85,16949.0,88.4858,88.5735,88.4858,88.5053,16949.0
2017-03-14 14:40:00,90.85,90.94,90.85,90.86,31188.0,88.5053,88.593,88.5053,88.5151,31188.0
2017-03-14 14:45:00,90.86,90.91,90.84,90.91,19220.0,88.5151,88.5638,88.4956,88.5638,19220.0
2017-03-14 14:50:00,90.91,90.99,90.87,90.95,38364.0,88.5638,88.6417,88.5248,88.6027,38364.0
2017-03-14 14:55:00,90.95,90.96,90.91,90.93,12887.0,88.6027,88.6125,88.5638,88.5832,12887.0
2017-03-14 15:00:00,90.93,91.0,90.93,91.0,15602.0,88.5832,88.6514,88.5832,88.6514,15602.0
2017-03-14 15:05:00,90.99,91.03,90.98,90.99,11610.0,88.6417,88.6807,88.632,88.6417,11610.0
2017-03-14 15:10:00,91.0,91.03,90.99,90.99,12593.0,88.6514,88.6807,88.6417,88.6417,12593.0
2017-03-14 15:15:00,91.0,91.05,90.98,91.03,14958.0,88.6514,88.7001,88.632,88.6807,14958.0
2017-03-14 15:20:00,91.02,91.03,90.97,91.0,17158.0,88.6709,88.6807,88.6222,88.6514,17158.0
2017-03-14 15:25:00,91.0,91.01,90.96,90.97,12833.0,88.6514,88.6612,88.6125,88.6222,12833.0
2017-03-14 15:30:00,90.98,90.99,90.86,90.87,23472.0,88.632,88.6417,88.5151,88.5248,23472.0
2017-03-14 15:35:00,90.86,90.9,90.82,90.84,39642.0,88.5151,88.554,88.4761,88.4956,39642.0
2017-03-14 15:40:00,90.83,90.87,90.78,90.79,47333.0,88.4858,88.5248,88.4371,88.4469,47333.0
2017-03-14 15:45:00,90.79,90.9,90.78,90.85,63820.0,88.4469,88.554,88.4371,88.5053,63820.0
2017-03-14 15:50:00,90.85,90.87,90.79,90.86,51153.0,88.5053,88.5248,88.4469,88.5151,51153.0
2017-03-14 15:55:00,90.87,90.92,90.83,90.9,88467.0,88.5248,88.5735,88.4858,88.554,88467.0
2017-03-15 09:30:00,90.94,91.33,90.68,90.68,31057.0,88.593,88.9729,88.3397,88.3397,31057.0
2017-03-15 09:35:00,90.75,90.98,90.56,90.56,10211.0,88.4079,88.632,88.2228,88.2228,10211.0
2017-03-15 09:40:00,90.58,90.81,90.58,90.66,28200.0,88.2423,88.4663,88.2423,88.3202,28200.0
2017-03-15 09:45:00,90.63,90.68,90.52,90.6,17491.0,88.291,88.3397,88.1838,88.2618,17491.0
2017-03-15 09:50:00,90.58,90.73,90.47,90.47,29372.0,88.2423,88.3884,88.1351,88.1351,29372.0
2017-03-15 09:55:00,90.46,90.55,90.3,90.55,30948.0,88.1254,88.2131,87.9695,88.2131,30948.0
2017-03-15 10:00:00,90.53,90.6,90.46,90.46,19172.0,88.1936,88.2618,88.1254,88.1254,19172.0
2017-03-15 10:05:00,90.46,90.49,90.3,90.34,41890.0,88.1254,88.1546,87.9695,88.0085,41890.0
2017-03-15 10:10:00,90.34,90.36,90.13,90.15,27711.0,88.0085,88.028,87.8039,87.8234,27711.0
2017-03-15 10:15:00,90.19,90.24,90.12,90.2,26312.0,87.8623,87.9111,87.7942,87.8721,26312.0
2017-03-15 10:20:00,90.19,90.46,90.19,90.36,52095.0,87.8623,88.1254,87.8623,88.028,52095.0
2017-03-15 10:25:00,90.35,90.55,90.35,90.52,50620.0,88.0182,88.2131,88.0182,88.1838,50620.0
2017-03-15 10:30:00,90.52,90.53,90.38,90.46,18695.0,88.1838,88.1936,88.0474,88.1254,18695.0
2017-03-15 10:35:00,90.46,90.54,90.46,90.49,12214.0,88.1254,88.2033,88.1254,88.1546,12214.0
2017-03-15 10:40:00,90.48,90.53,90.46,90.47,9807.0,88.1449,88.1936,88.1254,88.1351,9807.0
2017-03-15 10:45:00,90.46,90.47,90.39,90.39,14195.0,88.1254,88.1351,88.0572,88.0572,14195.0
2017-03-15 10:50:00,90.39,90.57,90.37,90.57,16869.0,88.0572,88.2325,88.0377,88.2325,16869.0
2017-03-15 10:55:00,90.57,90.58,90.47,90.53,11936.0,88.2325,88.2423,88.1351,88.1936,11936.0
2017-03-15 11:00:00,90.53,90.56,90.46,90.48,18405.0,88.1936,88.2228,88.1254,88.1449,18405.0
2017-03-15 11:05:00,90.48,90.78,90.48,90.78,317610.0,88.1449,88.4371,88.1449,88.4371,317610.0
2017-03-15 11:10:00,90.8,90.9,90.74,90.9,26174.0,88.4566,88.554,88.3982,88.554,26174.0
2017-03-15 11:15:00,90.9,90.96,90.81,90.82,21703.0,88.554,88.6125,88.4663,88.4761,21703.0
2017-03-15 11:20:00,90.83,90.86,90.78,90.86,13500.0,88.4858,88.5151,88.4371,88.5151,13500.0
2017-03-15 11:25:00,90.86,90.94,90.86,90.92,16925.0,88.5151,88.593,88.5151,88.5735,16925.0
2017-03-15 11:30:00,90.92,91.02,90.9,90.97,70357.0,88.5735,88.6709,88.554,88.6222,70357.0
2017-03-15 11:35:00,90.97,91.05,90.96,91.04,20847.0,88.6222,88.7001,88.6125,88.6904,20847.0
2017-03-15 11:40:00,91.03,91.03,90.89,90.96,84141.0,88.6807,88.6807,88.5443,88.6125,84141.0
2017-03-15 11:45:00,90.98,91.05,90.96,91.01,16440.0,88.632,88.7001,88.6125,88.6612,16440.0
2017-03-15 11:50:00,91.0,91.03,90.94,90.94,64530.0,88.6514,88.6807,88.593,88.593,64530.0
2017-03-15 11:55:00,90.92,90.92,90.77,90.9,14116.0,88.5735,88.5735,88.4274,88.554,14116.0
2017-03-15 12:00:00,90.9,90.9,90.82,90.82,9480.0,88.554,88.554,88.4761,88.4761,9480.0
2017-03-15 12:05:00,90.81,90.83,90.79,90.81,254981.0,88.4663,88.4858,88.4469,88.4663,254981.0
2017-03-15 12:10:00,90.81,90.82,90.75,90.78,7667.0,88.4663,88.4761,88.4079,88.4371,7667.0
2017-03-15 12:15:00,90.79,90.99,90.79,90.96,16297.0,88.4469,88.6417,88.4469,88.6125,16297.0
2017-03-15 12:20:00,90.97,90.97,90.89,90.97,12933.0,88.6222,88.6222,88.5443,88.6222,12933.0
2017-03-15 12:25:00,90.96,90.99,90.95,90.97,6200.0,88.6125,88.6417,88.6027,88.6222,6200.0
2017-03-15 12:30:00,90.97,90.98,90.91,90.98,6570.0,88.6222,88.632,88.5638,88.632,6570.0
2017-03-15 12:35:00,90.98,91.0,90.94,90.98,6663.0,88.632,88.6514,88.593,88.632,6663.0
2017-03-15 12:40:00,90.98,91.01,90.95,91.0,2600.0,88.632,88.6612,88.6027,88.6514,2600.0
2017-03-15 12:45:00,90.98,91.08,90.9,91.08,12327.0,88.632,88.7294,88.554,88.7294,12327.0
2017-03-15 12:50:00,91.07,91.11,90.99,91.03,7300.0,88.7196,88.7586,88.6417,88.6807,7300.0
2017-03-15 12:55:00,91.03,91.03,90.95,90.95,5753.0,88.6807,88.6807,88.6027,88.6027,5753.0
2017-03-15 13:00:00,90.96,90.99,90.93,90.95,5030.0,88.6125,88.6417,88.5832,88.6027,5030.0
2017-03-15 13:05:00,90.95,90.96,90.87,90.91,6655.0,88.6027,88.6125,88.5248,88.5638,6655.0
2017-03-15 13:10:00,90.9,90.91,90.78,90.79,63046.0,88.554,88.5638,88.4371,88.4469,63046.0
2017-03-15 13:15:00,90.81,90.85,90.75,90.8,17937.0,88.4663,88.5053,88.4079,88.4566,17937.0
2017-03-15 13:20:00,90.81,90.87,90.78,90.83,12460.0,88.4663,88.5248,88.4371,88.4858,12460.0
2017-03-15 13:25:00,90.82,90.84,90.78,90.81,11824.0,88.4761,88.4956,88.4371,88.4663,11824.0
2017-03-15 13:30:00,90.8,90.82,90.75,90.82,10913.0,88.4566,88.4761,88.4079,88.4761,10913.0
2017-03-15 13:35:00,90.82,90.85,90.8,90.85,12414.0,88.4761,88.5053,88.4566,88.5053,12414.0
2017-03-15 13:40:00,90.85,90.93,90.84,90.91,9612.0,88.5053,88.5832,88.4956,88.5638,9612.0
2017-03-15 13:45:00,90.9,90.96,90.88,90.96,6053.0,88.554,88.6125,88.5345,88.6125,6053.0
2017-03-15 13:50:00,90.94,90.97,90.92,90.92,6100.0,88.593,88.6222,88.5735,88.5735,6100.0
2017-03-15 13:55:00,90.92,91.04,90.91,91.04,10075.0,88.5735,88.6904,88.5638,88.6904,10075.0
2017-03-15 14:00:00,91.06,91.39,90.99,91.3,37511.0,88.7099,89.0314,88.6417,88.9437,37511.0
2017-03-15 14:05:00,91.19,91.37,91.18,91.21,18937.0,88.8365,89.0119,88.8268,88.856,18937.0
2017-03-15 14:10:00,91.22,91.41,91.21,91.27,13674.0,88.8658,89.0509,88.856,88.9145,13674.0
2017-03-15 14:15:00,91.28,91.34,91.18,91.22,16303.0,88.9242,88.9827,88.8268,88.8658,16303.0
2017-03-15 14:20:00,91.24,91.34,91.18,91.23,18439.0,88.8852,88.9827,88.8268,88.8755,18439.0
2017-03-15 14:25:00,91.21,91.27,91.18,91.22,17172.0,88.856,88.9145,88.8268,88.8658,17172.0
2017-03-15 14:30:00,91.22,91.23,91.1,91.2,15550.0,88.8658,88.8755,88.7489,88.8463,15550.0
2017-03-15 14:35:00,91.2,91.22,91.12,91.22,10250.0,88.8463,88.8658,88.7683,88.8658,10250.0
2017-03-15 14:40:00,91.21,91.28,91.17,91.25,14037.0,88.856,88.9242,88.8171,88.895,14037.0
2017-03-15 14:45:00,91.25,91.42,91.25,91.33,13419.0,88.895,89.0606,88.895,88.9729,13419.0
2017-03-15 14:50:00,91.34,91.37,91.27,91.3,15845.0,88.9827,89.0119,88.9145,88.9437,15845.0
2017-03-15 14:55:00,91.29,91.31,91.24,91.24,15560.0,88.934,88.9534,88.8852,88.8852,15560.0
2017-03-15 15:00:00,91.27,91.32,91.21,91.21,25042.0,88.9145,88.9632,88.856,88.856,25042.0
2017-03-15 15:05:00,91.2,91.28,91.18,91.22,19009.0,88.8463,88.9242,88.8268,88.8658,19009.0
2017-03-15 15:10:00,91.22,91.43,91.22,91.43,28991.0,88.8658,89.0703,88.8658,89.0703,28991.0
2017-03-15 15:15:00,91.44,91.46,91.42,91.44,37028.0,89.0801,89.0996,89.0606,89.0801,37028.0
2017-03-15 15:20:00,91.44,91.51,91.43,91.51,32200.0,89.0801,89.1483,89.0703,89.1483,32200.0
2017-03-15 15:25:00,91.52,91.53,91.45,91.51,23471.0,89.158,89.1678,89.0898,89.1483,23471.0
2017-03-15 15:30:00,91.51,91.54,91.46,91.51,35066.0,89.1483,89.1775,89.0996,89.1483,35066.0
2017-03-15 15:35:00,91.53,91.55,91.47,91.48,32428.0,89.1678,89.1872,89.1093,89.1191,32428.0
2017-03-15 15:40:00,91.49,91.52,91.47,91.48,33527.0,89.1288,89.158,89.1093,89.1191,33527.0
2017-03-15 15:45:00,91.48,91.51,91.36,91.44,56312.0,89.1191,89.1483,89.0021,89.0801,56312.0
2017-03-15 15:50:00,91.44,91.55,91.44,91.52,62743.0,89.0801,89.1872,89.0801,89.158,62743.0
2017-03-15 15:55:00,91.52,91.52,91.44,91.51,141037.0,89.158,89.158,89.0801,89.1483,141037.0
2017-03-16 09:30:00,91.51,91.82,91.26,91.31,41350.0,89.1483,89.4503,88.9047,88.9534,41350.0
2017-03-16 09:35:00,91.39,91.59,91.2,91.26,36301.0,89.0314,89.2262,88.8463,88.9047,36301.0
2017-03-16 09:40:00,91.26,91.26,91.08,91.16,36015.0,88.9047,88.9047,88.7294,88.8073,36015.0
2017-03-16 09:45:00,91.18,91.18,91.04,91.07,21320.0,88.8268,88.8268,88.6904,88.7196,21320.0
2017-03-16 09:50:00,91.08,91.08,90.93,91.01,19970.0,88.7294,88.7294,88.5832,88.6612,19970.0
2017-03-16 09:55:00,91.02,91.05,90.69,90.69,100606.0,88.6709,88.7001,88.3494,88.3494,100606.0
2017-03-16 10:00:00,90.7,90.96,90.69,90.85,39891.0,88.3592,88.6125,88.3494,88.5053,39891.0
2017-03-16 10:05:00,90.87,90.99,90.81,90.9,141917.0,88.5248,88.6417,88.4663,88.554,141917.0
2017-03-16 10:10:00,90.9,90.91,90.75,90.75,191289.0,88.554,88.5638,88.4079,88.4079,191289.0
2017-03-16 10:15:00,90.75,90.81,90.43,90.44,138222.0,88.4079,88.4663,88.0962,88.1059,138222.0
2017-03-16 10:20:00,90.45,90.46,90.21,90.31,53402.0,88.1156,88.1254,87.8818,87.9792,53402.0
2017-03-16 10:25:00,90.31,90.35,90.17,90.17,59001.0,87.9792,88.0182,87.8429,87.8429,59001.0
2017-03-16 10:30:00,90.16,90.46,90.16,90.41,180174.0,87.8331,88.1254,87.8331,88.0767,180174.0
2017-03-16 10:35:00,90.39,90.4,90.25,90.25,43686.0,88.0572,88.0669,87.9208,87.9208,43686.0
2017-03-16 10:40:00,90.26,90.33,90.25,90.27,34178.0,87.9305,87.9987,87.9208,87.9403,34178.0
2017-03-16 10:45:00,90.26,90.3,90.18,90.2,148595.0,87.9305,87.9695,87.8526,87.8721,148595.0
2017-03-16 10:50:00,90.19,90.21,90.1,90.1,25663.0,87.8623,87.8818,87.7747,87.7747,25663.0
2017-03-16 10:55:00,90.11,90.12,89.96,90.06,64691.0,87.7844,87.7942,87.6383,87.7357,64691.0
2017-03-16 11:00:00,90.07,90.08,89.6,89.72,144277.0,87.7454,87.7552,87.2876,87.4045,144277.0
2017-03-16 11:05:00,89.72,89.81,89.52,89.77,185751.0,87.4045,87.4922,87.2096,87.4532,185751.0
2017-03-16 11:10:00,89.76,89.91,89.76,89.81,70763.0,87.4434,87.5896,87.4434,87.4922,70763.0
2017-03-16 11:15:00,89.81,90.0,89.66,89.98,89784.0,87.4922,87.6772,87.346,87.6578,89784.0
2017-03-16 11:20:00,89.98,89.98,89.59,89.6,94825.0,87.6578,87.6578,87.2778,87.2876,94825.0
2017-03-16 11:25:00,89.6,89.82,89.56,89.7,79826.0,87.2876,87.5019,87.2486,87.385,79826.0
2017-03-16 11:30:00,89.7,89.86,89.68,89.77,54536.0,87.385,87.5409,87.3655,87.4532,54536.0
2017-03-16 11:35:00,89.76,89.89,89.73,89.86,86788.0,87.4434,87.5701,87.4142,87.5409,86788.0
2017-03-16 11:40:00,89.87,90.02,89.83,89.97,84356.0,87.5506,87.6967,87.5116,87.648,84356.0
2017-03-16 11:45:00,89.97,90.03,89.93,90.03,80863.0,87.648,87.7065,87.6091,87.7065,80863.0
2017-03-16 11:50:00,90.03,90.05,89.97,90.0,26257.0,87.7065,87.726,87.648,87.6772,26257.0
2017-03-16 11:55:00,90.0,90.07,89.98,90.02,24201.0,87.6772,87.7454,87.6578,87.6967,24201.0
2017-03-16 12:00:00,90.01,90.21,90.01,90.14,111534.0,87.687,87.8818,87.687,87.8136,111534.0
2017-03-16 12:05:00,90.12,90.14,90.06,90.14,13279.0,87.7942,87.8136,87.7357,87.8136,13279.0
2017-03-16 12:10:00,90.14,90.25,90.13,90.2,38118.0,87.8136,87.9208,87.8039,87.8721,38118.0
2017-03-16 12:15:00,90.22,90.28,90.2,90.23,47607.0,87.8916,87.95,87.8721,87.9013,47607.0
2017-03-16 12:20:00,90.23,90.26,90.12,90.12,35982.0,87.9013,87.9305,87.7942,87.7942,35982.0
2017-03-16 12:25:00,90.13,90.19,90.12,90.17,26713.0,87.8039,87.8623,87.7942,87.8429,26713.0
2017-03-16 12:30:00,90.17,90.18,90.08,90.09,51700.0,87.8429,87.8526,87.7552,87.7649,51700.0
2017-03-16 12:35:00,90.09,90.15,90.07,90.07,11796.0,87.7649,87.8234,87.7454,87.7454,11796.0
2017-03-16 12:40:00,90.07,90.19,90.03,90.16,33236.0,87.7454,87.8623,87.7065,87.8331,33236.0
2017-03-16 12:45:00,90.17,90.27,90.16,90.16,28308.0,87.8429,87.9403,87.8331,87.8331,28308.0
2017-03-16 12:50:00,90.18,90.27,90.11,90.13,22342.0,87.8526,87.9403,87.7844,87.8039,22342.0
2017-03-16 12:55:00,90.11,90.13,90.03,90.1,48642.0,87.7844,87.8039,87.7065,87.7747,48642.0
2017-03-16 13:00:00,90.12,90.16,90.05,90.07,12473.0,87.7942,87.8331,87.726,87.7454,12473.0
2017-03-16 13:05:00,90.08,90.11,90.01,90.05,23494.0,87.7552,87.7844,87.687,87.726,23494.0
2017-03-16 13:10:00,90.05,90.06,89.99,90.02,13956.0,87.726,87.7357,87.6675,87.6967,13956.0
2017-03-16 13:15:00,90.07,90.09,89.97,90.03,42977.0,87.7454,87.7649,87.648,87.7065,42977.0
2017-03-16 13:20:00,90.05,90.05,89.95,89.96,43817.0,87.726,87.726,87.6285,87.6383,43817.0
2017-03-16 13:25:00,89.96,90.03,89.94,90.03,43370.0,87.6383,87.7065,87.6188,87.7065,43370.0
2017-03-16 13:30:00,90.03,90.06,89.99,90.05,32963.0,87.7065,87.7357,87.6675,87.726,32963.0
2017-03-16 13:35:00,90.03,90.05,89.99,89.99,11255.0,87.7065,87.726,87.6675,87.6675,11255.0
2017-03-16 13:40:00,89.99,90.05,89.98,89.99,23691.0,87.6675,87.726,87.6578,87.6675,23691.0
2017-03-16 13:45:00,89.99,90.06,89.94,90.04,23709.0,87.6675,87.7357,87.6188,87.7162,23709.0
2017-03-16 13:50:00,90.04,90.11,90.01,90.11,14335.0,87.7162,87.7844,87.687,87.7844,14335.0
2017-03-16 13:55:00,90.1,90.16,90.08,90.15,12422.0,87.7747,87.8331,87.7552,87.8234,12422.0
2017-03-16 14:00:00,90.13,90.31,90.13,90.25,70905.0,87.8039,87.9792,87.8039,87.9208,70905.0
2017-03-16 14:05:00,90.25,90.34,90.24,90.29,21730.0,87.9208,88.0085,87.9111,87.9598,21730.0
2017-03-16 14:10:00,90.28,90.37,90.2,90.23,17359.0,87.95,88.0377,87.8721,87.9013,17359.0
2017-03-16 14:15:00,90.24,90.24,90.14,90.17,15747.0,87.9111,87.9111,87.8136,87.8429,15747.0
2017-03-16 14:20:00,90.15,90.29,90.15,90.21,42869.0,87.8234,87.9598,87.8234,87.8818,42869.0
2017-03-16 14:25:00,90.21,90.28,90.21,90.23,28900.0,87.8818,87.95,87.8818,87.9013,28900.0
2017-03-16 14:30:00,90.22,90.27,90.2,90.27,21683.0,87.8916,87.9403,87.8721,87.9403,21683.0
2017-03-16 14:35:00,90.26,90.29,90.25,90.26,64808.0,87.9305,87.9598,87.9208,87.9305,64808.0
2017-03-16 14:40:00,90.26,90.27,90.19,90.22,30631.0,87.9305,87.9403,87.8623,87.8916,30631.0
2017-03-16 14:45:00,90.22,90.24,90.1,90.19,48537.0,87.8916,87.9111,87.7747,87.8623,48537.0
2017-03-16 14:50:00,90.16,90.21,90.1,90.19,48020.0,87.8331,87.8818,87.7747,87.8623,48020.0
2017-03-16 14:55:00,90.19,90.22,90.14,90.21,51885.0,87.8623,87.8916,87.8136,87.8818,51885.0
2017-03-16 15:00:00,90.21,90.25,90.13,90.22,67919.0,87.8818,87.9208,87.8039,87.8916,67919.0
2017-03-16 15:05:00,90.22,90.23,90.15,90.18,44723.0,87.8916,87.9013,87.8234,87.8526,44723.0
2017-03-16 15:10:00,90.18,90.22,90.15,90.21,32719.0,87.8526,87.8916,87.8234,87.8818,32719.0
2017-03-16 15:15:00,90.2,90.28,90.2,90.25,28136.0,87.8721,87.95,87.8721,87.9208,28136.0
2017-03-16 15:20:00,90.26,90.29,90.22,90.22,25557.0,87.9305,87.9598,87.8916,87.8916,25557.0
2017-03-16 15:25:00,90.21,90.22,90.1,90.12,37969.0,87.8818,87.8916,87.7747,87.7942,37969.0
2017-03-16 15:30:00,90.12,90.2,90.1,90.18,53590.0,87.7942,87.8721,87.7747,87.8526,53590.0
2017-03-16 15:35:00,90.17,90.23,90.13,90.19,52805.0,87.8429,87.9013,87.8039,87.8623,52805.0
2017-03-16 15:40:00,90.19,90.22,90.09,90.14,63019.0,87.8623,87.8916,87.7649,87.8136,63019.0
2017-03-16 15:45:00,90.15,90.22,90.14,90.17,90369.0,87.8234,87.8916,87.8136,87.8429,90369.0
2017-03-16 15:50:00,90.17,90.18,90.09,90.09,101254.0,87.8429,87.8526,87.7649,87.7649,101254.0
2017-03-16 15:55:00,90.09,90.25,90.09,90.2,108957.0,87.7649,87.9208,87.7649,87.8721,108957.0
2017-03-17 09:30:00,90.92,90.98,89.52,89.57,556609.0,88.5735,88.632,87.2096,87.2583,556609.0
2017-03-17 09:35:00,89.59,89.79,89.39,89.53,54601.0,87.2778,87.4727,87.083,87.2194,54601.0
2017-03-17 09:40:00,89.53,89.63,89.38,89.5,27621.0,87.2194,87.3168,87.0732,87.1902,27621.0
2017-03-17 09:45:00,89.53,89.67,89.53,89.57,30058.0,87.2194,87.3558,87.2194,87.2583,30058.0
2017-03-17 09:50:00,89.58,89.62,89.17,89.18,53716.0,87.2681,87.3071,86.8687,86.8784,53716.0
2017-03-17 09:55:00,89.18,89.28,88.9,88.95,44994.0,86.8784,86.9758,86.6056,86.6543,44994.0
2017-03-17 10:00:00,88.94,89.16,88.93,89.11,111183.0,86.6446,86.8589,86.6349,86.8102,111183.0
2017-03-17 10:05:00,89.11,89.11,88.81,88.84,65938.0,86.8102,86.8102,86.518,86.5472,65938.0
2017-03-17 10:10:00,88.84,89.13,88.55,88.95,142067.0,86.5472,86.8297,86.2647,86.6543,142067.0
2017-03-17 10:15:00,88.93,89.05,88.82,89.0,33751.0,86.6349,86.7518,86.5277,86.7031,33751.0
2017-03-17 10:20:00,89.0,89.21,88.9,89.2,42134.0,86.7031,86.9076,86.6056,86.8979,42134.0
2017-03-17 10:25:00,89.21,89.22,89.05,89.07,46162.0,86.9076,86.9174,86.7518,86.7713,46162.0
2017-03-17 10:30:00,89.06,89.07,88.96,88.99,53573.0,86.7615,86.7713,86.6641,86.6933,53573.0
2017-03-17 10:35:00,89.0,89.07,88.98,89.03,61260.0,86.7031,86.7713,86.6836,86.7323,61260.0
2017-03-17 10:40:00,89.03,89.04,88.93,88.97,36586.0,86.7323,86.742,86.6349,86.6738,36586.0
2017-03-17 10:45:00,88.97,89.06,88.91,89.06,19793.0,86.6738,86.7615,86.6154,86.7615,19793.0
2017-03-17 10:50:00,89.05,89.13,89.04,89.07,23969.0,86.7518,86.8297,86.742,86.7713,23969.0
2017-03-17 10:55:00,89.06,89.08,88.99,89.0,20904.0,86.7615,86.781,86.6933,86.7031,20904.0
2017-03-17 11:00:00,89.0,89.06,88.84,88.93,57448.0,86.7031,86.7615,86.5472,86.6349,57448.0
2017-03-17 11:05:00,88.93,88.93,88.73,88.92,52376.0,86.6349,86.6349,86.44,86.6251,52376.0
2017-03-17 11:10:00,88.93,88.94,88.83,88.88,15190.0,86.6349,86.6446,86.5374,86.5862,15190.0
2017-03-17 11:15:00,88.88,89.02,88.88,89.02,17521.0,86.5862,86.7225,86.5862,86.7225,17521.0
2017-03-17 11:20:00,89.01,89.02,88.86,88.91,16032.0,86.7128,86.7225,86.5667,86.6154,16032.0
2017-03-17 11:25:00,88.91,89.01,88.91,88.96,16174.0,86.6154,86.7128,86.6154,86.6641,16174.0
2017-03-17 11:30:00,88.95,88.96,88.88,88.88,14173.0,86.6543,86.6641,86.5862,86.5862,14173.0
2017-03-17 11:35:00,88.88,88.91,88.78,88.78,28491.0,86.5862,86.6154,86.4887,86.4887,28491.0
2017-03-17 11:40:00,88.78,89.0,88.77,88.99,26734.0,86.4887,86.7031,86.479,86.6933,26734.0
2017-03-17 11:45:00,89.0,89.2,88.96,89.07,272826.0,86.7031,86.8979,86.6641,86.7713,272826.0
2017-03-17 11:50:00,89.08,89.17,89.04,89.15,18497.0,86.781,86.8687,86.742,86.8492,18497.0
2017-03-17 11:55:00,89.15,89.19,89.1,89.18,18083.0,86.8492,86.8882,86.8005,86.8784,18083.0
2017-03-17 12:00:00,89.18,89.19,89.11,89.13,17983.0,86.8784,86.8882,86.8102,86.8297,17983.0
2017-03-17 12:05:00,89.14,89.26,89.11,89.25,20305.0,86.8394,86.9563,86.8102,86.9466,20305.0
2017-03-17 12:10:00,89.26,89.39,89.2,89.39,13572.0,86.9563,87.083,86.8979,87.083,13572.0
2017-03-17 12:15:00,89.41,89.48,89.38,89.48,12282.0,87.1025,87.1707,87.0732,87.1707,12282.0
2017-03-17 12:20:00,89.49,89.5,89.33,89.35,31029.0,87.1804,87.1902,87.0245,87.044,31029.0
2017-03-17 12:25:00,89.35,89.44,89.34,89.41,9040.0,87.044,87.1317,87.0343,87.1025,9040.0
2017-03-17 12:30:00,89.41,89.42,89.23,89.25,14401.0,87.1025,87.1122,86.9271,86.9466,14401.0
2017-03-17 12:35:00,89.24,89.42,89.22,89.39,21605.0,86.9369,87.1122,86.9174,87.083,21605.0
2017-03-17 12:40:00,89.43,89.48,89.36,89.44,39168.0,87.122,87.1707,87.0538,87.1317,39168.0
2017-03-17 12:45:00,89.43,89.56,89.43,89.54,14348.0,87.122,87.2486,87.122,87.2291,14348.0
2017-03-17 12:50:00,89.52,89.57,89.41,89.53,139161.0,87.2096,87.2583,87.1025,87.2194,139161.0
2017-03-17 12:55:00,89.53,89.54,89.37,89.47,40462.0,87.2194,87.2291,87.0635,87.1609,40462.0
2017-03-17 13:00:00,89.45,89.55,89.45,89.55,10515.0,87.1414,87.2389,87.1414,87.2389,10515.0
2017-03-17 13:05:00,89.56,89.57,89.55,89.55,6394.0,87.2486,87.2583,87.2389,87.2389,6394.0
2017-03-17 13:10:00,89.55,89.61,89.47,89.58,21254.0,87.2389,87.2973,87.1609,87.2681,21254.0
2017-03-17 13:15:00,89.58,89.66,89.49,89.59,37020.0,87.2681,87.346,87.1804,87.2778,37020.0
2017-03-17 13:20:00,89.59,89.78,89.59,89.75,25704.0,87.2778,87.4629,87.2778,87.4337,25704.0
2017-03-17 13:25:00,89.75,89.83,89.73,89.76,29207.0,87.4337,87.5116,87.4142,87.4434,29207.0
2017-03-17 13:30:00,89.76,89.87,89.7,89.87,35665.0,87.4434,87.5506,87.385,87.5506,35665.0
2017-03-17 13:35:00,89.87,89.93,89.8,89.87,51637.0,87.5506,87.6091,87.4824,87.5506,51637.0
2017-03-17 13:40:00,89.86,89.96,89.81,89.82,40070.0,87.5409,87.6383,87.4922,87.5019,40070.0
2017-03-17 13:45:00,89.82,89.91,89.8,89.88,11471.0,87.5019,87.5896,87.4824,87.5603,11471.0
2017-03-17 13:50:00,89.87,89.96,89.87,89.93,16259.0,87.5506,87.6383,87.5506,87.6091,16259.0
2017-03-17 13:55:00,89.93,89.95,89.85,89.92,20043.0,87.6091,87.6285,87.5311,87.5993,20043.0
2017-03-17 14:00:00,89.93,89.93,89.87,89.9,19788.0,87.6091,87.6091,87.5506,87.5798,19788.0
2017-03-17 14:05:00,89.9,89.95,89.87,89.95,26658.0,87.5798,87.6285,87.5506,87.6285,26658.0
2017-03-17 14:10:00,89.93,89.95,89.92,89.93,8345.0,87.6091,87.6285,87.5993,87.6091,8345.0
2017-03-17 14:15:00,89.93,90.1,89.93,90.05,17012.0,87.6091,87.7747,87.6091,87.726,17012.0
2017-03-17 14:20:00,90.05,90.06,89.96,89.99,32480.0,87.726,87.7357,87.6383,87.6675,32480.0
2017-03-17 14:25:00,89.99,90.0,89.94,89.94,20084.0,87.6675,87.6772,87.6188,87.6188,20084.0
2017-03-17 14:30:00,89.94,90.0,89.93,89.97,20572.0,87.6188,87.6772,87.6091,87.648,20572.0
2017-03-17 14:35:00,89.97,90.0,89.93,89.95,20647.0,87.648,87.6772,87.6091,87.6285,20647.0
2017-03-17 14:40:00,89.95,89.98,89.91,89.92,15663.0,87.6285,87.6578,87.5896,87.5993,15663.0
2017-03-17 14:45:00,89.92,89.92,89.83,89.85,8700.0,87.5993,87.5993,87.5116,87.5311,8700.0
2017-03-17 14:50:00,89.84,89.85,89.78,89.81,16145.0,87.5214,87.5311,87.4629,87.4922,16145.0
2017-03-17 14:55:00,89.82,89.84,89.79,89.8,12563.0,87.5019,87.5214,87.4727,87.4824,12563.0
2017-03-17 15:00:00,89.81,89.83,89.77,89.81,13790.0,87.4922,87.5116,87.4532,87.4922,13790.0
2017-03-17 15:05:00,89.8,89.82,89.76,89.78,33388.0,87.4824,87.5019,87.4434,87.4629,33388.0
2017-03-17 15:10:00,89.78,89.78,89.69,89.7,15826.0,87.4629,87.4629,87.3752,87.385,15826.0
2017-03-17 15:15:00,89.7,89.89,89.68,89.89,54177.0,87.385,87.5701,87.3655,87.5701,54177.0
2017-03-17 15:20:00,89.89,89.91,89.83,89.83,12723.0,87.5701,87.5896,87.5116,87.5116,12723.0
2017-03-17 15:25:00,89.82,89.89,89.81,89.86,23602.0,87.5019,87.5701,87.4922,87.5409,23602.0
2017-03-17 15:30:00,89.86,89.87,89.75,89.81,71861.0,87.5409,87.5506,87.4337,87.4922,71861.0
2017-03-17 15:35:00,89.8,89.8,89.67,89.73,41498.0,87.4824,87.4824,87.3558,87.4142,41498.0
2017-03-17 15:40:00,89.73,89.82,89.71,89.74,68165.0,87.4142,87.5019,87.3947,87.424,68165.0
2017-03-17 15:45:00,89.74,89.76,89.65,89.65,65590.0,87.424,87.4434,87.3363,87.3363,65590.0
2017-03-17 15:50:00,89.64,89.73,89.63,89.7,96713.0,87.3265,87.4142,87.3168,87.385,96713.0
2017-03-17 15:55:00,89.7,89.7,89.55,89.61,294476.0,87.385,87.385,87.2389,87.2973,294476.0
2017-03-20 09:30:00,88.82,89.0,88.1,88.12,250176.0,86.5277,86.7031,85.8263,85.8458,250176.0
2017-03-20 09:35:00,88.12,88.31,87.9,88.12,119247.0,85.8458,86.0309,85.6314,85.8458,119247.0
2017-03-20 09:40:00,88.07,88.71,87.9,88.62,125385.0,85.7971,86.4205,85.6314,86.3329,125385.0
2017-03-20 09:45:00,88.59,88.99,88.45,88.85,24903.0,86.3036,86.6933,86.1673,86.5569,24903.0
2017-03-20 09:50:00,88.86,89.15,88.86,88.99,46255.0,86.5667,86.8492,86.5667,86.6933,46255.0
2017-03-20 09:55:00,88.98,89.2,88.75,88.9,74242.0,86.6836,86.8979,86.4595,86.6056,74242.0
2017-03-20 10:00:00,88.89,89.35,88.89,89.06,61102.0,86.5959,87.044,86.5959,86.7615,61102.0
2017-03-20 10:05:00,89.07,89.12,88.96,89.04,33291.0,86.7713,86.82,86.6641,86.742,33291.0
2017-03-20 10:10:00,89.06,89.2,88.98,89.13,77083.0,86.7615,86.8979,86.6836,86.8297,77083.0
2017-03-20 10:15:00,89.12,89.13,88.97,89.01,29680.0,86.82,86.8297,86.6738,86.7128,29680.0
2017-03-20 10:20:00,89.03,89.03,88.81,88.88,63175.0,86.7323,86.7323,86.518,86.5862,63175.0
2017-03-20 10:25:00,88.88,88.88,88.68,88.69,53584.0,86.5862,86.5862,86.3913,86.4011,53584.0
2017-03-20 10:30:00,88.69,88.77,88.61,88.64,75516.0,86.4011,86.479,86.3231,86.3523,75516.0
2017-03-20 10:35:00,88.66,88.7,88.57,88.59,69067.0,86.3718,86.4108,86.2842,86.3036,69067.0
2017-03-20 10:40:00,88.59,88.79,88.5,88.79,73157.0,86.3036,86.4985,86.216,86.4985,73157.0
2017-03-20 10:45:00,88.79,88.88,88.73,88.77,18650.0,86.4985,86.5862,86.44,86.479,18650.0
2017-03-20 10:50:00,88.78,88.8,88.71,88.77,29018.0,86.4887,86.5082,86.4205,86.479,29018.0
2017-03-20 10:55:00,88.75,88.79,88.64,88.72,25592.0,86.4595,86.4985,86.3523,86.4303,25592.0
2017-03-20 11:00:00,88.74,88.85,88.73,88.78,32330.0,86.4498,86.5569,86.44,86.4887,32330.0
2017-03-20 11:05:00,88.75,88.89,88.72,88.88,33680.0,86.4595,86.5959,86.4303,86.5862,33680.0
2017-03-20 11:10:00,88.87,88.87,88.68,88.71,48198.0,86.5764,86.5764,86.3913,86.4205,48198.0
2017-03-20 11:15:00,88.72,88.85,88.71,88.82,43952.0,86.4303,86.5569,86.4205,86.5277,43952.0
2017-03-20 11:20:00,88.82,88.95,88.8,88.95,45887.0,86.5277,86.6543,86.5082,86.6543,45887.0
2017-03-20 11:25:00,88.96,88.96,88.77,88.83,27601.0,86.6641,86.6641,86.479,86.5374,27601.0
2017-03-20 11:30:00,88.82,88.96,88.82,88.94,14548.0,86.5277,86.6641,86.5277,86.6446,14548.0
2017-03-20 11:35:00,88.92,89.07,88.92,89.0,26895.0,86.6251,86.7713,86.6251,86.7031,26895.0
2017-03-20 11:40:00,88.99,89.01,88.87,88.87,23461.0,86.6933,86.7128,86.5764,86.5764,23461.0
2017-03-20 11:45:00,88.87,89.03,88.87,89.03,14403.0,86.5764,86.7323,86.5764,86.7323,14403.0
2017-03-20 11:50:00,89.03,89.08,88.97,89.0,31799.0,86.7323,86.781,86.6738,86.7031,31799.0
2017-03-20 11:55:00,88.99,88.99,88.89,88.95,25048.0,86.6933,86.6933,86.5959,86.6543,25048.0
2017-03-20 12:00:00,88.95,89.03,88.92,88.95,29854.0,86.6543,86.7323,86.6251,86.6543,29854.0
2017-03-20 12:05:00,88.95,89.01,88.91,88.91,26883.0,86.6543,86.7128,86.6154,86.6154,26883.0
2017-03-20 12:10:00,88.91,88.91,88.78,88.84,37348.0,86.6154,86.6154,86.4887,86.5472,37348.0
2017-03-20 12:15:00,88.83,88.85,88.72,88.76,30094.0,86.5374,86.5569,86.4303,86.4693,30094.0
2017-03-20 12:20:00,88.76,88.83,88.74,88.83,28545.0,86.4693,86.5374,86.4498,86.5374,28545.0
2017-03-20 12:25:00,88.84,88.95,88.8,88.92,27599.0,86.5472,86.6543,86.5082,86.6251,27599.0
2017-03-20 12:30:00,88.94,88.99,88.89,88.92,12524.0,86.6446,86.6933,86.5959,86.6251,12524.0
2017-03-20 12:35:00,88.91,88.93,88.81,88.9,26151.0,86.6154,86.6349,86.518,86.6056,26151.0
2017-03-20 12:40:00,88.91,88.98,88.91,88.98,12718.0,86.6154,86.6836,86.6154,86.6836,12718.0
2017-03-20 12:45:00,88.97,88.98,88.81,88.81,33474.0,86.6738,86.6836,86.518,86.518,33474.0
2017-03-20 12:50:00,88.81,88.95,88.81,88.89,25786.0,86.518,86.6543,86.518,86.5959,25786.0
2017-03-20 12:55:00,88.9,88.94,88.87,88.88,21533.0,86.6056,86.6446,86.5764,86.5862,21533.0
2017-03-20 13:00:00,88.88,88.91,88.78,88.78,23497.0,86.5862,86.6154,86.4887,86.4887,23497.0
2017-03-20 13:05:00,88.79,88.8,88.67,88.71,15684.0,86.4985,86.5082,86.3816,86.4205,15684.0
2017-03-20 13:10:00,88.7,88.71,88.65,88.66,11946.0,86.4108,86.4205,86.3621,86.3718,11946.0
2017-03-20 13:15:00,88.66,88.71,88.64,88.65,10790.0,86.3718,86.4205,86.3523,86.3621,10790.0
2017-03-20 13:20:00,88.64,88.65,88.55,88.57,78506.0,86.3523,86.3621,86.2647,86.2842,78506.0
2017-03-20 13:25:00,88.58,88.59,88.53,88.54,38275.0,86.2939,86.3036,86.2452,86.2549,38275.0
2017-03-20 13:30:00,88.55,88.58,88.49,88.56,36750.0,86.2647,86.2939,86.2062,86.2744,36750.0
2017-03-20 13:35:00,88.55,88.64,88.55,88.59,28985.0,86.2647,86.3523,86.2647,86.3036,28985.0
2017-03-20 13:40:00,88.57,88.57,88.37,88.4,17673.0,86.2842,86.2842,86.0893,86.1185,17673.0
2017-03-20 13:45:00,88.39,88.41,88.31,88.34,16700.0,86.1088,86.1283,86.0309,86.0601,16700.0
2017-03-20 13:50:00,88.32,88.35,88.26,88.31,28410.0,86.0406,86.0698,85.9822,86.0309,28410.0
2017-03-20 13:55:00,88.32,88.48,88.32,88.48,12231.0,86.0406,86.1965,86.0406,86.1965,12231.0
2017-03-20 14:00:00,88.48,88.62,88.46,88.62,32845.0,86.1965,86.3329,86.177,86.3329,32845.0
2017-03-20 14:05:00,88.63,88.69,88.61,88.69,22835.0,86.3426,86.4011,86.3231,86.4011,22835.0
2017-03-20 14:10:00,88.68,88.73,88.63,88.72,15397.0,86.3913,86.44,86.3426,86.4303,15397.0
2017-03-20 14:15:00,88.73,88.73,88.55,88.6,23715.0,86.44,86.44,86.2647,86.3134,23715.0
2017-03-20 14:20:00,88.59,88.67,88.57,88.67,10300.0,86.3036,86.3816,86.2842,86.3816,10300.0
2017-03-20 14:25:00,88.68,88.71,88.65,88.69,13970.0,86.3913,86.4205,86.3621,86.4011,13970.0
2017-03-20 14:30:00,88.69,88.74,88.64,88.65,19943.0,86.4011,86.4498,86.3523,86.3621,19943.0
2017-03-20 14:35:00,88.66,88.66,88.47,88.52,16622.0,86.3718,86.3718,86.1867,86.2354,16622.0
2017-03-20 14:40:00,88.52,88.61,88.51,88.61,13370.0,86.2354,86.3231,86.2257,86.3231,13370.0
2017-03-20 14:45:00,88.6,88.6,88.49,88.49,23735.0,86.3134,86.3134,86.2062,86.2062,23735.0
2017-03-20 14:50:00,88.49,88.5,88.37,88.39,61287.0,86.2062,86.216,86.0893,86.1088,61287.0
2017-03-20 14:55:00,88.4,88.53,88.4,88.49,16253.0,86.1185,86.2452,86.1185,86.2062,16253.0
2017-03-20 15:00:00,88.49,88.62,88.48,88.58,16962.0,86.2062,86.3329,86.1965,86.2939,16962.0
2017-03-20 15:05:00,88.57,88.69,88.56,88.58,22681.0,86.2842,86.4011,86.2744,86.2939,22681.0
2017-03-20 15:10:00,88.57,88.61,88.56,88.58,22962.0,86.2842,86.3231,86.2744,86.2939,22962.0
2017-03-20 15:15:00,88.57,88.79,88.53,88.7,35927.0,86.2842,86.4985,86.2452,86.4108,35927.0
2017-03-20 15:20:00,88.69,88.75,88.61,88.75,43919.0,86.4011,86.4595,86.3231,86.4595,43919.0
2017-03-20 15:25:00,88.74,88.78,88.63,88.75,67103.0,86.4498,86.4887,86.3426,86.4595,67103.0
2017-03-20 15:30:00,88.75,88.87,88.71,88.85,52539.0,86.4595,86.5764,86.4205,86.5569,52539.0
2017-03-20 15:35:00,88.86,88.93,88.78,88.82,83369.0,86.5667,86.6349,86.4887,86.5277,83369.0
2017-03-20 15:40:00,88.82,88.92,88.79,88.92,53942.0,86.5277,86.6251,86.4985,86.6251,53942.0
2017-03-20 15:45:00,88.92,88.97,88.82,88.97,99283.0,86.6251,86.6738,86.5277,86.6738,99283.0
2017-03-20 15:50:00,88.99,89.07,88.97,89.02,106028.0,86.6933,86.7713,86.6738,86.7225,106028.0
2017-03-20 15:55:00,89.03,89.17,88.98,89.16,244151.0,86.7323,86.8687,86.6836,86.8589,244151.0
2017-03-21 09:30:00,89.22,89.55,89.22,89.53,79905.0,86.9174,87.2389,86.9174,87.2194,79905.0
2017-03-21 09:35:00,89.55,90.09,89.55,89.95,168139.0,87.2389,87.7649,87.2389,87.6285,168139.0
2017-03-21 09:40:00,89.98,89.98,89.73,89.76,15130.0,87.6578,87.6578,87.4142,87.4434,15130.0
2017-03-21 09:45:00,89.77,89.79,89.58,89.64,23345.0,87.4532,87.4727,87.2681,87.3265,23345.0
2017-03-21 09:50:00,89.64,89.77,89.64,89.65,8256.0,87.3265,87.4532,87.3265,87.3363,8256.0
2017-03-21 09:55:00,89.68,89.71,89.44,89.44,8695.0,87.3655,87.3947,87.1317,87.1317,8695.0
2017-03-21 10:00:00,89.43,89.43,89.08,89.08,38790.0,87.122,87.122,86.781,86.781,38790.0
2017-03-21 10:05:00,89.09,89.15,89.06,89.1,57978.0,86.7907,86.8492,86.7615,86.8005,57978.0
2017-03-21 10:10:00,89.1,89.12,88.97,89.06,32242.0,86.8005,86.82,86.6738,86.7615,32242.0
2017-03-21 10:15:00,89.05,89.17,88.96,89.1,31444.0,86.7518,86.8687,86.6641,86.8005,31444.0
2017-03-21 10:20:00,89.11,89.15,89.0,89.03,25985.0,86.8102,86.8492,86.7031,86.7323,25985.0
2017-03-21 10:25:00,89.01,89.14,88.82,88.82,49550.0,86.7128,86.8394,86.5277,86.5277,49550.0
2017-03-21 10:30:00,88.81,88.82,88.64,88.67,48994.0,86.518,86.5277,86.3523,86.3816,48994.0
2017-03-21 10:35:00,88.66,88.9,88.56,88.88,66266.0,86.3718,86.6056,86.2744,86.5862,66266.0
2017-03-21 10:40:00,88.88,89.13,88.88,89.09,23175.0,86.5862,86.8297,86.5862,86.7907,23175.0
2017-03-21 10:45:00,89.08,89.12,89.01,89.12,28710.0,86.781,86.82,86.7128,86.82,28710.0
2017-03-21 10:50:00,89.11,89.14,89.03,89.1,22531.0,86.8102,86.8394,86.7323,86.8005,22531.0
2017-03-21 10:55:00,89.12,89.12,88.92,89.03,50165.0,86.82,86.82,86.6251,86.7323,50165.0
2017-03-21 11:00:00,89.04,89.06,88.81,88.81,35235.0,86.742,86.7615,86.518,86.518,35235.0
2017-03-21 11:05:00,88.82,88.88,88.69,88.82,28041.0,86.5277,86.5862,86.4011,86.5277,28041.0
2017-03-21 11:10:00,88.81,88.84,88.68,88.73,24589.0,86.518,86.5472,86.3913,86.44,24589.0
2017-03-21 11:15:00,88.71,88.71,88.4,88.47,34076.0,86.4205,86.4205,86.1185,86.1867,34076.0
2017-03-21 11:20:00,88.46,88.7,88.44,88.66,14703.0,86.177,86.4108,86.1575,86.3718,14703.0
2017-03-21 11:25:00,88.65,88.66,88.56,88.61,9000.0,86.3621,86.3718,86.2744,86.3231,9000.0
2017-03-21 11:30:00,88.62,88.62,88.44,88.54,12999.0,86.3329,86.3329,86.1575,86.2549,12999.0
2017-03-21 11:35:00,88.55,88.68,88.45,88.65,10300.0,86.2647,86.3913,86.1673,86.3621,10300.0
2017-03-21 11:40:00,88.61,88.62,88.47,88.6,11888.0,86.3231,86.3329,86.1867,86.3134,11888.0
2017-03-21 11:45:00,88.6,88.73,88.55,88.71,9492.0,86.3134,86.44,86.2647,86.4205,9492.0
2017-03-21 11:50:00,88.71,88.71,88.61,88.63,8800.0,86.4205,86.4205,86.3231,86.3426,8800.0
2017-03-21 11:55:00,88.64,88.82,88.63,88.82,11650.0,86.3523,86.5277,86.3426,86.5277,11650.0
2017-03-21 12:00:00,88.8,88.8,88.66,88.7,21762.0,86.5082,86.5082,86.3718,86.4108,21762.0
2017-03-21 12:05:00,88.7,88.7,88.57,88.61,46050.0,86.4108,86.4108,86.2842,86.3231,46050.0
2017-03-21 12:10:00,88.61,88.63,88.48,88.57,18601.0,86.3231,86.3426,86.1965,86.2842,18601.0
2017-03-21 12:15:00,88.54,88.58,88.42,88.45,11547.0,86.2549,86.2939,86.138,86.1673,11547.0
2017-03-21 12:20:00,88.44,88.53,88.36,88.46,11436.0,86.1575,86.2452,86.0796,86.177,11436.0
2017-03-21 12:25:00,88.45,88.6,88.39,88.57,7969.0,86.1673,86.3134,86.1088,86.2842,7969.0
2017-03-21 12:30:00,88.56,88.66,88.55,88.65,9089.0,86.2744,86.3718,86.2647,86.3621,9089.0
2017-03-21 12:35:00,88.61,88.65,88.57,88.61,11255.0,86.3231,86.3621,86.2842,86.3231,11255.0
2017-03-21 12:40:00,88.6,88.62,88.54,88.57,19559.0,86.3134,86.3329,86.2549,86.2842,19559.0
2017-03-21 12:45:00,88.56,88.67,88.5,88.63,28875.0,86.2744,86.3816,86.216,86.3426,28875.0
2017-03-21 12:50:00,88.62,88.76,88.57,88.73,17247.0,86.3329,86.4693,86.2842,86.44,17247.0
2017-03-21 12:55:00,88.73,88.89,88.72,88.85,13739.0,86.44,86.5959,86.4303,86.5569,13739.0
2017-03-21 13:00:00,88.84,88.93,88.84,88.86,13511.0,86.5472,86.6349,86.5472,86.5667,13511.0
2017-03-21 13:05:00,88.84,88.86,88.76,88.76,99158.0,86.5472,86.5667,86.4693,86.4693,99158.0
2017-03-21 13:10:00,88.76,88.84,88.73,88.79,16297.0,86.4693,86.5472,86.44,86.4985,16297.0
2017-03-21 13:15:00,88.8,88.87,88.8,88.86,8156.0,86.5082,86.5764,86.5082,86.5667,8156.0
2017-03-21 13:20:00,88.87,88.88,88.75,88.82,16272.0,86.5764,86.5862,86.4595,86.5277,16272.0
2017-03-21 13:25:00,88.84,89.02,88.84,89.01,14543.0,86.5472,86.7225,86.5472,86.7128,14543.0
2017-03-21 13:30:00,89.0,89.05,88.95,88.97,10544.0,86.7031,86.7518,86.6543,86.6738,10544.0
2017-03-21 13:35:00,88.96,88.96,88.88,88.93,9366.0,86.6641,86.6641,86.5862,86.6349,9366.0
2017-03-21 13:40:00,88.94,88.99,88.91,88.93,16035.0,86.6446,86.6933,86.6154,86.6349,16035.0
2017-03-21 13:45:00,88.93,88.99,88.91,88.97,14499.0,86.6349,86.6933,86.6154,86.6738,14499.0
2017-03-21 13:50:00,88.96,88.97,88.82,88.84,41079.0,86.6641,86.6738,86.5277,86.5472,41079.0
2017-03-21 13:55:00,88.83,88.87,88.71,88.75,12794.0,86.5374,86.5764,86.4205,86.4595,12794.0
2017-03-21 14:00:00,88.75,88.91,88.74,88.81,18890.0,86.4595,86.6154,86.4498,86.518,18890.0
2017-03-21 14:05:00,88.78,88.96,88.75,88.95,19481.0,86.4887,86.6641,86.4595,86.6543,19481.0
2017-03-21 14:10:00,88.95,88.97,88.82,88.87,20656.0,86.6543,86.6738,86.5277,86.5764,20656.0
2017-03-21 14:15:00,88.85,88.95,88.83,88.94,13873.0,86.5569,86.6543,86.5374,86.6446,13873.0
2017-03-21 14:20:00,88.94,88.94,88.84,88.86,14691.0,86.6446,86.6446,86.5472,86.5667,14691.0
2017-03-21 14:25:00,88.86,88.91,88.85,88.91,17668.0,86.5667,86.6154,86.5569,86.6154,17668.0
2017-03-21 14:30:00,88.91,89.03,88.9,89.03,16722.0,86.6154,86.7323,86.6056,86.7323,16722.0
2017-03-21 14:35:00,89.05,89.1,89.0,89.02,17644.0,86.7518,86.8005,86.7031,86.7225,17644.0
2017-03-21 14:40:00,89.04,89.04,88.94,88.96,42300.0,86.742,86.742,86.6446,86.6641,42300.0
2017-03-21 14:45:00,88.95,88.95,88.73,88.79,26098.0,86.6543,86.6543,86.44,86.4985,26098.0
2017-03-21 14:50:00,88.81,88.88,88.75,88.88,21626.0,86.518,86.5862,86.4595,86.5862,21626.0
2017-03-21 14:55:00,88.88,88.92,88.68,88.75,51498.0,86.5862,86.6251,86.3913,86.4595,51498.0
2017-03-21 15:00:00,88.75,88.79,88.71,88.73,41754.0,86.4595,86.4985,86.4205,86.44,41754.0
2017-03-21 15:05:00,88.73,88.82,88.72,88.75,25868.0,86.44,86.5277,86.4303,86.4595,25868.0
2017-03-21 15:10:00,88.75,88.82,88.71,88.72,23873.0,86.4595,86.5277,86.4205,86.4303,23873.0
2017-03-21 15:15:00,88.7,88.74,88.62,88.69,31554.0,86.4108,86.4498,86.3329,86.4011,31554.0
2017-03-21 15:20:00,88.67,88.67,88.47,88.49,56900.0,86.3816,86.3816,86.1867,86.2062,56900.0
2017-03-21 15:25:00,88.49,88.54,88.43,88.46,119845.0,86.2062,86.2549,86.1478,86.177,119845.0
2017-03-21 15:30:00,88.46,88.51,88.42,88.45,71494.0,86.177,86.2257,86.138,86.1673,71494.0
2017-03-21 15:35:00,88.46,88.52,88.29,88.29,56097.0,86.177,86.2354,86.0114,86.0114,56097.0
2017-03-21 15:40:00,88.3,88.39,88.29,88.31,56928.0,86.0211,86.1088,86.0114,86.0309,56928.0
2017-03-21 15:45:00,88.31,88.41,88.3,88.39,85806.0,86.0309,86.1283,86.0211,86.1088,85806.0
2017-03-21 15:50:00,88.37,88.38,88.23,88.37,152288.0,86.0893,86.0991,85.9529,86.0893,152288.0
2017-03-21 15:55:00,88.38,88.48,88.34,88.43,136815.0,86.0991,86.1965,86.0601,86.1478,136815.0
2017-03-22 09:30:00,88.52,88.83,88.35,88.41,46725.0,86.2354,86.5374,86.0698,86.1283,46725.0
2017-03-22 09:35:00,88.53,88.8,88.43,88.7,36604.0,86.2452,86.5082,86.1478,86.4108,36604.0
2017-03-22 09:40:00,88.66,88.86,88.55,88.78,23619.0,86.3718,86.5667,86.2647,86.4887,23619.0
2017-03-22 09:45:00,88.74,88.79,88.53,88.53,32652.0,86.4498,86.4985,86.2452,86.2452,32652.0
2017-03-22 09:50:00,88.58,88.6,88.34,88.41,42248.0,86.2939,86.3134,86.0601,86.1283,42248.0
2017-03-22 09:55:00,88.41,88.56,88.4,88.53,63335.0,86.1283,86.2744,86.1185,86.2452,63335.0
2017-03-22 10:00:00,88.51,88.71,88.51,88.7,68904.0,86.2257,86.4205,86.2257,86.4108,68904.0
2017-03-22 10:05:00,88.71,88.84,88.61,88.68,36580.0,86.4205,86.5472,86.3231,86.3913,36580.0
2017-03-22 10:10:00,88.69,88.72,88.38,88.42,38669.0,86.4011,86.4303,86.0991,86.138,38669.0
2017-03-22 10:15:00,88.46,88.55,88.39,88.39,20958.0,86.177,86.2647,86.1088,86.1088,20958.0
2017-03-22 10:20:00,88.38,88.45,88.35,88.36,39440.0,86.0991,86.1673,86.0698,86.0796,39440.0
2017-03-22 10:25:00,88.36,88.4,88.26,88.37,44996.0,86.0796,86.1185,85.9822,86.0893,44996.0
2017-03-22 10:30:00,88.37,88.53,88.37,88.53,19608.0,86.0893,86.2452,86.0893,86.2452,19608.0
2017-03-22 10:35:00,88.52,88.74,88.51,88.53,27231.0,86.2354,86.4498,86.2257,86.2452,27231.0
2017-03-22 10:40:00,88.53,88.57,88.43,88.45,20855.0,86.2452,86.2842,86.1478,86.1673,20855.0
2017-03-22 10:45:00,88.44,88.49,88.4,88.43,17786.0,86.1575,86.2062,86.1185,86.1478,17786.0
2017-03-22 10:50:00,88.4,88.5,88.37,88.5,25052.0,86.1185,86.216,86.0893,86.216,25052.0
2017-03-22 10:55:00,88.49,88.52,88.44,88.5,18967.0,86.2062,86.2354,86.1575,86.216,18967.0
2017-03-22 11:00:00,88.47,88.5,88.37,88.43,17343.0,86.1867,86.216,86.0893,86.1478,17343.0
2017-03-22 11:05:00,88.43,88.5,88.42,88.48,17896.0,86.1478,86.216,86.138,86.1965,17896.0
2017-03-22 11:10:00,88.48,88.53,88.3,88.4,20492.0,86.1965,86.2452,86.0211,86.1185,20492.0
2017-03-22 11:15:00,88.39,88.64,88.39,88.62,34306.0,86.1088,86.3523,86.1088,86.3329,34306.0
2017-03-22 11:20:00,88.63,88.67,88.62,88.66,22276.0,86.3426,86.3816,86.3329,86.3718,22276.0
2017-03-22 11:25:00,88.66,88.68,88.53,88.56,24105.0,86.3718,86.3913,86.2452,86.2744,24105.0
2017-03-22 11:30:00,88.57,88.57,88.39,88.41,29889.0,86.2842,86.2842,86.1088,86.1283,29889.0
2017-03-22 11:35:00,88.4,88.41,88.25,88.29,44131.0,86.1185,86.1283,85.9724,86.0114,44131.0
2017-03-22 11:40:00,88.31,88.45,88.29,88.43,27565.0,86.0309,86.1673,86.0114,86.1478,27565.0
2017-03-22 11:45:00,88.42,88.44,88.25,88.28,30149.0,86.138,86.1575,85.9724,86.0016,30149.0
2017-03-22 11:50:00,88.27,88.32,88.25,88.28,20984.0,85.9919,86.0406,85.9724,86.0016,20984.0
2017-03-22 11:55:00,88.28,88.43,88.27,88.36,25718.0,86.0016,86.1478,85.9919,86.0796,25718.0
2017-03-22 12:00:00,88.38,88.51,88.36,88.46,17322.0,86.0991,86.2257,86.0796,86.177,17322.0
2017-03-22 12:05:00,88.46,88.49,88.41,88.42,11360.0,86.177,86.2062,86.1283,86.138,11360.0
2017-03-22 12:10:00,88.42,88.42,88.29,88.36,40134.0,86.138,86.138,86.0114,86.0796,40134.0
2017-03-22 12:15:00,88.36,88.45,88.35,88.45,34800.0,86.0796,86.1673,86.0698,86.1673,34800.0
2017-03-22 12:20:00,88.44,88.53,88.37,88.42,15360.0,86.1575,86.2452,86.0893,86.138,15360.0
2017-03-22 12:25:00,88.42,88.43,88.35,88.37,12493.0,86.138,86.1478,86.0698,86.0893,12493.0
2017-03-22 12:30:00,88.36,88.44,88.3,88.42,17022.0,86.0796,86.1575,86.0211,86.138,17022.0
2017-03-22 12:35:00,88.42,88.44,88.32,88.33,13291.0,86.138,86.1575,86.0406,86.0503,13291.0
2017-03-22 12:40:00,88.33,88.4,88.32,88.36,15805.0,86.0503,86.1185,86.0406,86.0796,15805.0
2017-03-22 12:45:00,88.36,88.47,88.33,88.46,22995.0,86.0796,86.1867,86.0503,86.177,22995.0
2017-03-22 12:50:00,88.45,88.47,88.4,88.43,5725.0,86.1673,86.1867,86.1185,86.1478,5725.0
2017-03-22 12:55:00,88.45,88.45,88.37,88.41,19135.0,86.1673,86.1673,86.0893,86.1283,19135.0
2017-03-22 13:00:00,88.42,88.43,88.26,88.42,19450.0,86.138,86.1478,85.9822,86.138,19450.0
2017-03-22 13:05:00,88.42,88.54,88.37,88.54,8168.0,86.138,86.2549,86.0893,86.2549,8168.0
2017-03-22 13:10:00,88.53,88.54,88.43,88.44,12613.0,86.2452,86.2549,86.1478,86.1575,12613.0
2017-03-22 13:15:00,88.47,88.64,88.47,88.62,8000.0,86.1867,86.3523,86.1867,86.3329,8000.0
2017-03-22 13:20:00,88.61,88.7,88.57,88.67,16796.0,86.3231,86.4108,86.2842,86.3816,16796.0
2017-03-22 13:25:00,88.69,88.75,88.63,88.74,13949.0,86.4011,86.4595,86.3426,86.4498,13949.0
2017-03-22 13:30:00,88.74,88.8,88.69,88.78,9829.0,86.4498,86.5082,86.4011,86.4887,9829.0
2017-03-22 13:35:00,88.76,88.76,88.73,88.73,5202.0,86.4693,86.4693,86.44,86.44,5202.0
2017-03-22 13:40:00,88.73,88.78,88.73,88.75,9325.0,86.44,86.4887,86.44,86.4595,9325.0
2017-03-22 13:45:00,88.73,88.77,88.67,88.73,12005.0,86.44,86.479,86.3816,86.44,12005.0
2017-03-22 13:50:00,88.73,88.74,88.64,88.64,9535.0,86.44,86.4498,86.3523,86.3523,9535.0
2017-03-22 13:55:00,88.64,88.64,88.49,88.53,10329.0,86.3523,86.3523,86.2062,86.2452,10329.0
2017-03-22 14:00:00,88.53,88.69,88.52,88.67,12317.0,86.2452,86.4011,86.2354,86.3816,12317.0
2017-03-22 14:05:00,88.66,88.67,88.58,88.62,6200.0,86.3718,86.3816,86.2939,86.3329,6200.0
2017-03-22 14:10:00,88.62,88.72,88.61,88.64,9639.0,86.3329,86.4303,86.3231,86.3523,9639.0
2017-03-22 14:15:00,88.65,88.68,88.54,88.54,14058.0,86.3621,86.3913,86.2549,86.2549,14058.0
2017-03-22 14:20:00,88.56,88.59,88.53,88.59,9293.0,86.2744,86.3036,86.2452,86.3036,9293.0
2017-03-22 14:25:00,88.57,88.57,88.43,88.43,10125.0,86.2842,86.2842,86.1478,86.1478,10125.0
2017-03-22 14:30:00,88.43,88.5,88.41,88.45,14988.0,86.1478,86.216,86.1283,86.1673,14988.0
2017-03-22 14:35:00,88.44,88.6,88.43,88.59,13554.0,86.1575,86.3134,86.1478,86.3036,13554.0
2017-03-22 14:40:00,88.58,88.58,88.42,88.48,27514.0,86.2939,86.2939,86.138,86.1965,27514.0
2017-03-22 14:45:00,88.49,88.55,88.49,88.55,11522.0,86.2062,86.2647,86.2062,86.2647,11522.0
2017-03-22 14:50:00,88.54,88.59,88.51,88.52,14841.0,86.2549,86.3036,86.2257,86.2354,14841.0
2017-03-22 14:55:00,88.52,88.62,88.51,88.62,10017.0,86.2354,86.3329,86.2257,86.3329,10017.0
2017-03-22 15:00:00,88.6,88.64,88.56,88.6,23026.0,86.3134,86.3523,86.2744,86.3134,23026.0
2017-03-22 15:05:00,88.62,88.62,88.56,88.6,12768.0,86.3329,86.3329,86.2744,86.3134,12768.0
2017-03-22 15:10:00,88.6,88.6,88.56,88.58,16424.0,86.3134,86.3134,86.2744,86.2939,16424.0
2017-03-22 15:15:00,88.6,88.65,88.55,88.63,19450.0,86.3134,86.3621,86.2647,86.3426,19450.0
2017-03-22 15:20:00,88.65,88.74,88.65,88.67,17111.0,86.3621,86.4498,86.3621,86.3816,17111.0
2017-03-22 15:25:00,88.67,88.69,88.57,88.59,21554.0,86.3816,86.4011,86.2842,86.3036,21554.0
2017-03-22 15:30:00,88.58,88.6,88.54,88.56,19198.0,86.2939,86.3134,86.2549,86.2744,19198.0
2017-03-22 15:35:00,88.58,88.58,88.5,88.52,33070.0,86.2939,86.2939,86.216,86.2354,33070.0
2017-03-22 15:40:00,88.52,88.63,88.52,88.54,35935.0,86.2354,86.3426,86.2354,86.2549,35935.0
2017-03-22 15:45:00,88.55,88.65,88.54,88.65,36641.0,86.2647,86.3621,86.2549,86.3621,36641.0
2017-03-22 15:50:00,88.65,88.75,88.65,88.73,71950.0,86.3621,86.4595,86.3621,86.44,71950.0
2017-03-22 15:55:00,88.73,88.8,88.7,88.74,114807.0,86.44,86.5082,86.4108,86.4498,114807.0
2017-03-23 09:30:00,88.59,88.83,88.42,88.64,42236.0,86.3036,86.5374,86.138,86.3523,42236.0
2017-03-23 09:35:00,88.62,88.69,88.5,88.53,10775.0,86.3329,86.4011,86.216,86.2452,10775.0
2017-03-23 09:40:00,88.51,88.51,88.24,88.4,24418.0,86.2257,86.2257,85.9627,86.1185,24418.0
2017-03-23 09:45:00,88.43,88.59,88.34,88.56,10753.0,86.1478,86.3036,86.0601,86.2744,10753.0
2017-03-23 09:50:00,88.56,88.6,88.49,88.58,7468.0,86.2744,86.3134,86.2062,86.2939,7468.0
2017-03-23 09:55:00,88.63,88.67,88.51,88.59,5500.0,86.3426,86.3816,86.2257,86.3036,5500.0
2017-03-23 10:00:00,88.56,88.64,88.53,88.57,13374.0,86.2744,86.3523,86.2452,86.2842,13374.0
2017-03-23 10:05:00,88.55,88.58,88.49,88.52,4003.0,86.2647,86.2939,86.2062,86.2354,4003.0
2017-03-23 10:10:00,88.52,88.59,88.46,88.54,4385.0,86.2354,86.3036,86.177,86.2549,4385.0
2017-03-23 10:15:00,88.56,88.59,88.43,88.52,6828.0,86.2744,86.3036,86.1478,86.2354,6828.0
2017-03-23 10:20:00,88.52,88.62,88.52,88.62,8093.0,86.2354,86.3329,86.2354,86.3329,8093.0
2017-03-23 10:25:00,88.6,88.7,88.54,88.63,10727.0,86.3134,86.4108,86.2549,86.3426,10727.0
2017-03-23 10:30:00,88.66,88.83,88.6,88.78,9908.0,86.3718,86.5374,86.3134,86.4887,9908.0
2017-03-23 10:35:00,88.78,88.96,88.77,88.92,12253.0,86.4887,86.6641,86.479,86.6251,12253.0
2017-03-23 10:40:00,88.92,88.99,88.88,88.98,13109.0,86.6251,86.6933,86.5862,86.6836,13109.0
2017-03-23 10:45:00,88.98,89.01,88.96,88.98,24229.0,86.6836,86.7128,86.6641,86.6836,24229.0
2017-03-23 10:50:00,88.98,89.03,88.97,89.03,24556.0,86.6836,86.7323,86.6738,86.7323,24556.0
2017-03-23 10:55:00,89.04,89.07,88.95,88.97,10477.0,86.742,86.7713,86.6543,86.6738,10477.0
2017-03-23 11:00:00,88.97,89.0,88.95,88.96,48052.0,86.6738,86.7031,86.6543,86.6641,48052.0
2017-03-23 11:05:00,88.97,89.05,88.95,89.05,21315.0,86.6738,86.7518,86.6543,86.7518,21315.0
2017-03-23 11:10:00,89.05,89.05,88.97,89.0,11934.0,86.7518,86.7518,86.6738,86.7031,11934.0
2017-03-23 11:15:00,89.02,89.06,88.99,88.99,11249.0,86.7225,86.7615,86.6933,86.6933,11249.0
2017-03-23 11:20:00,89.0,89.01,88.97,89.01,12237.0,86.7031,86.7128,86.6738,86.7128,12237.0
2017-03-23 11:25:00,89.0,89.07,88.98,89.06,10682.0,86.7031,86.7713,86.6836,86.7615,10682.0
2017-03-23 11:30:00,89.06,89.08,89.01,89.05,12478.0,86.7615,86.781,86.7128,86.7518,12478.0
2017-03-23 11:35:00,89.06,89.1,89.04,89.08,9769.0,86.7615,86.8005,86.742,86.781,9769.0
2017-03-23 11:40:00,89.08,89.09,89.05,89.07,9450.0,86.781,86.7907,86.7518,86.7713,9450.0
2017-03-23 11:45:00,89.07,89.08,89.0,89.06,22878.0,86.7713,86.781,86.7031,86.7615,22878.0
2017-03-23 11:50:00,89.06,89.17,89.06,89.15,5100.0,86.7615,86.8687,86.7615,86.8492,5100.0
2017-03-23 11:55:00,89.17,89.26,89.17,89.26,13860.0,86.8687,86.9563,86.8687,86.9563,13860.0
2017-03-23 12:00:00,89.27,89.33,89.25,89.32,8072.0,86.9661,87.0245,86.9466,87.0148,8072.0
2017-03-23 12:05:00,89.33,89.34,89.27,89.3,9749.0,87.0245,87.0343,86.9661,86.9953,9749.0
2017-03-23 12:10:00,89.32,89.33,89.27,89.29,7643.0,87.0148,87.0245,86.9661,86.9856,7643.0
2017-03-23 12:15:00,89.31,89.35,89.16,89.16,14671.0,87.0051,87.044,86.8589,86.8589,14671.0
2017-03-23 12:20:00,89.18,89.2,89.04,89.06,17236.0,86.8784,86.8979,86.742,86.7615,17236.0
2017-03-23 12:25:00,89.09,89.09,89.02,89.02,5393.0,86.7907,86.7907,86.7225,86.7225,5393.0
2017-03-23 12:30:00,89.02,89.04,89.0,89.04,9719.0,86.7225,86.742,86.7031,86.742,9719.0
2017-03-23 12:35:00,89.05,89.06,88.91,88.94,6802.0,86.7518,86.7615,86.6154,86.6446,6802.0
2017-03-23 12:40:00,88.91,88.95,88.84,88.87,5300.0,86.6154,86.6543,86.5472,86.5764,5300.0
2017-03-23 12:45:00,88.84,88.88,88.78,88.81,6843.0,86.5472,86.5862,86.4887,86.518,6843.0
2017-03-23 12:50:00,88.79,88.81,88.75,88.77,3169.0,86.4985,86.518,86.4595,86.479,3169.0
2017-03-23 12:55:00,88.78,88.85,88.75,88.83,4423.0,86.4887,86.5569,86.4595,86.5374,4423.0
2017-03-23 13:00:00,88.82,88.92,88.69,88.72,10394.0,86.5277,86.6251,86.4011,86.4303,10394.0
2017-03-23 13:05:00,88.7,88.73,88.54,88.54,15419.0,86.4108,86.44,86.2549,86.2549,15419.0
2017-03-23 13:10:00,88.57,88.6,88.49,88.6,7852.0,86.2842,86.3134,86.2062,86.3134,7852.0
2017-03-23 13:15:00,88.6,88.69,88.58,88.68,5713.0,86.3134,86.4011,86.2939,86.3913,5713.0
2017-03-23 13:20:00,88.68,88.78,88.68,88.78,3400.0,86.3913,86.4887,86.3913,86.4887,3400.0
2017-03-23 13:25:00,88.76,88.79,88.68,88.68,8438.0,86.4693,86.4985,86.3913,86.3913,8438.0
2017-03-23 13:30:00,88.68,88.77,88.65,88.69,39650.0,86.3913,86.479,86.3621,86.4011,39650.0
2017-03-23 13:35:00,88.74,88.8,88.7,88.74,8150.0,86.4498,86.5082,86.4108,86.4498,8150.0
2017-03-23 13:40:00,88.71,88.83,88.71,88.81,5808.0,86.4205,86.5374,86.4205,86.518,5808.0
2017-03-23 13:45:00,88.83,88.87,88.77,88.8,8000.0,86.5374,86.5764,86.479,86.5082,8000.0
2017-03-23 13:50:00,88.8,88.85,88.77,88.85,12300.0,86.5082,86.5569,86.479,86.5569,12300.0
2017-03-23 13:55:00,88.82,88.89,88.81,88.86,6450.0,86.5277,86.5959,86.518,86.5667,6450.0
2017-03-23 14:00:00,88.87,88.9,88.82,88.88,7100.0,86.5764,86.6056,86.5277,86.5862,7100.0
2017-03-23 14:05:00,88.9,88.98,88.88,88.97,8553.0,86.6056,86.6836,86.5862,86.6738,8553.0
2017-03-23 14:10:00,88.96,88.98,88.93,88.93,6013.0,86.6641,86.6836,86.6349,86.6349,6013.0
2017-03-23 14:15:00,88.93,88.95,88.9,88.95,6157.0,86.6349,86.6543,86.6056,86.6543,6157.0
2017-03-23 14:20:00,88.95,88.97,88.91,88.96,7341.0,86.6543,86.6738,86.6154,86.6641,7341.0
2017-03-23 14:25:00,88.94,89.0,88.92,88.92,9639.0,86.6446,86.7031,86.6251,86.6251,9639.0
2017-03-23 14:30:00,88.91,88.96,88.9,88.92,5740.0,86.6154,86.6641,86.6056,86.6251,5740.0
2017-03-23 14:35:00,88.91,88.91,88.83,88.88,10909.0,86.6154,86.6154,86.5374,86.5862,10909.0
2017-03-23 14:40:00,88.89,88.96,88.87,88.96,7953.0,86.5959,86.6641,86.5764,86.6641,7953.0
2017-03-23 14:45:00,88.95,88.98,88.91,88.94,8030.0,86.6543,86.6836,86.6154,86.6446,8030.0
2017-03-23 14:50:00,88.93,88.96,88.92,88.95,11421.0,86.6349,86.6641,86.6251,86.6543,11421.0
2017-03-23 14:55:00,88.94,88.98,88.88,88.88,14143.0,86.6446,86.6836,86.5862,86.5862,14143.0
2017-03-23 15:00:00,88.88,88.88,88.72,88.73,10039.0,86.5862,86.5862,86.4303,86.44,10039.0
2017-03-23 15:05:00,88.76,88.79,88.74,88.74,8000.0,86.4693,86.4985,86.4498,86.4498,8000.0
2017-03-23 15:10:00,88.74,88.78,88.62,88.66,10203.0,86.4498,86.4887,86.3329,86.3718,10203.0
2017-03-23 15:15:00,88.67,88.74,88.6,88.64,18723.0,86.3816,86.4498,86.3134,86.3523,18723.0
2017-03-23 15:20:00,88.66,88.69,88.61,88.63,10457.0,86.3718,86.4011,86.3231,86.3426,10457.0
2017-03-23 15:25:00,88.63,88.67,88.52,88.53,17051.0,86.3426,86.3816,86.2354,86.2452,17051.0
2017-03-23 15:30:00,88.54,88.59,88.39,88.44,26211.0,86.2549,86.3036,86.1088,86.1575,26211.0
2017-03-23 15:35:00,88.44,88.59,88.43,88.56,23061.0,86.1575,86.3036,86.1478,86.2744,23061.0
2017-03-23 15:40:00,88.56,88.63,88.55,88.57,16727.0,86.2744,86.3426,86.2647,86.2842,16727.0
2017-03-23 15:45:00,88.56,88.66,88.55,88.66,45981.0,86.2744,86.3718,86.2647,86.3718,45981.0
2017-03-23 15:50:00,88.65,88.7,88.57,88.7,62462.0,86.3621,86.4108,86.2842,86.4108,62462.0
2017-03-23 15:55:00,88.68,88.74,88.52,88.61,237359.0,86.3913,86.4498,86.2354,86.3231,237359.0
2017-03-24 09:30:00,88.85,89.3,88.61,89.18,40762.0,86.5569,86.9953,86.3231,86.8784,40762.0
2017-03-24 09:35:00,89.17,89.17,88.97,89.05,6500.0,86.8687,86.8687,86.6738,86.7518,6500.0
2017-03-24 09:40:00,89.04,89.15,89.0,89.15,13900.0,86.742,86.8492,86.7031,86.8492,13900.0
2017-03-24 09:45:00,89.16,89.37,89.13,89.37,14839.0,86.8589,87.0635,86.8297,87.0635,14839.0
2017-03-24 09:50:00,89.37,89.4,89.25,89.4,11300.0,87.0635,87.0927,86.9466,87.0927,11300.0
2017-03-24 09:55:00,89.4,89.54,89.39,89.53,32902.0,87.0927,87.2291,87.083,87.2194,32902.0
2017-03-24 10:00:00,89.52,89.56,89.43,89.51,26399.0,87.2096,87.2486,87.122,87.1999,26399.0
2017-03-24 10:05:00,89.52,89.63,89.52,89.56,16964.0,87.2096,87.3168,87.2096,87.2486,16964.0
2017-03-24 10:10:00,89.57,89.73,89.52,89.73,16206.0,87.2583,87.4142,87.2096,87.4142,16206.0
2017-03-24 10:15:00,89.71,89.85,89.69,89.82,18308.0,87.3947,87.5311,87.3752,87.5019,18308.0
2017-03-24 10:20:00,89.82,89.92,89.79,89.89,17604.0,87.5019,87.5993,87.4727,87.5701,17604.0
2017-03-24 10:25:00,89.87,89.92,89.81,89.92,11614.0,87.5506,87.5993,87.4922,87.5993,11614.0
2017-03-24 10:30:00,89.9,89.98,89.88,89.92,19940.0,87.5798,87.6578,87.5603,87.5993,19940.0
2017-03-24 10:35:00,89.91,89.93,89.81,89.82,13005.0,87.5896,87.6091,87.4922,87.5019,13005.0
2017-03-24 10:40:00,89.82,89.85,89.77,89.8,10598.0,87.5019,87.5311,87.4532,87.4824,10598.0
2017-03-24 10:45:00,89.77,89.8,89.7,89.71,8708.0,87.4532,87.4824,87.385,87.3947,8708.0
2017-03-24 10:50:00,89.72,89.73,89.61,89.72,45939.0,87.4045,87.4142,87.2973,87.4045,45939.0
2017-03-24 10:55:00,89.69,89.79,89.62,89.74,55853.0,87.3752,87.4727,87.3071,87.424,55853.0
2017-03-24 11:00:00,89.76,89.78,89.67,89.72,14955.0,87.4434,87.4629,87.3558,87.4045,14955.0
2017-03-24 11:05:00,89.71,89.85,89.71,89.83,14024.0,87.3947,87.5311,87.3947,87.5116,14024.0
2017-03-24 11:10:00,89.83,89.98,89.82,89.98,21146.0,87.5116,87.6578,87.5019,87.6578,21146.0
2017-03-24 11:15:00,89.97,89.98,89.88,89.9,17323.0,87.648,87.6578,87.5603,87.5798,17323.0
2017-03-24 11:20:00,89.9,89.95,89.87,89.87,7606.0,87.5798,87.6285,87.5506,87.5506,7606.0
2017-03-24 11:25:00,89.87,89.87,89.81,89.84,13956.0,87.5506,87.5506,87.4922,87.5214,13956.0
2017-03-24 11:30:00,89.84,89.9,89.84,89.89,7600.0,87.5214,87.5798,87.5214,87.5701,7600.0
2017-03-24 11:35:00,89.9,89.99,89.87,89.98,13151.0,87.5798,87.6675,87.5506,87.6578,13151.0
2017-03-24 11:40:00,89.98,90.0,89.96,89.97,20162.0,87.6578,87.6772,87.6383,87.648,20162.0
2017-03-24 11:45:00,89.97,90.03,89.95,90.01,15033.0,87.648,87.7065,87.6285,87.687,15033.0
2017-03-24 11:50:00,90.0,90.06,89.98,89.98,15895.0,87.6772,87.7357,87.6578,87.6578,15895.0
2017-03-24 11:55:00,89.99,90.01,89.96,89.96,26300.0,87.6675,87.687,87.6383,87.6383,26300.0
2017-03-24 12:00:00,89.96,89.98,89.9,89.93,8606.0,87.6383,87.6578,87.5798,87.6091,8606.0
2017-03-24 12:05:00,89.92,89.92,89.83,89.84,7636.0,87.5993,87.5993,87.5116,87.5214,7636.0
2017-03-24 12:10:00,89.85,89.86,89.58,89.64,12251.0,87.5311,87.5409,87.2681,87.3265,12251.0
2017-03-24 12:15:00,89.62,89.64,89.56,89.56,4920.0,87.3071,87.3265,87.2486,87.2486,4920.0
2017-03-24 12:20:00,89.55,89.55,89.45,89.49,9987.0,87.2389,87.2389,87.1414,87.1804,9987.0
2017-03-24 12:25:00,89.48,89.7,89.45,89.66,8700.0,87.1707,87.385,87.1414,87.346,8700.0
2017-03-24 12:30:00,89.67,89.67,89.56,89.57,5847.0,87.3558,87.3558,87.2486,87.2583,5847.0
2017-03-24 12:35:00,89.58,89.66,89.58,89.66,4500.0,87.2681,87.346,87.2681,87.346,4500.0
2017-03-24 12:40:00,89.65,89.72,89.62,89.71,5661.0,87.3363,87.4045,87.3071,87.3947,5661.0
2017-03-24 12:45:00,89.72,89.76,89.7,89.73,5700.0,87.4045,87.4434,87.385,87.4142,5700.0
2017-03-24 12:50:00,89.74,89.75,89.61,89.65,11928.0,87.424,87.4337,87.2973,87.3363,11928.0
2017-03-24 12:55:00,89.67,89.67,89.57,89.61,10912.0,87.3558,87.3558,87.2583,87.2973,10912.0
2017-03-24 13:00:00,89.62,89.63,89.58,89.59,3700.0,87.3071,87.3168,87.2681,87.2778,3700.0
2017-03-24 13:05:00,89.59,89.59,89.48,89.48,8550.0,87.2778,87.2778,87.1707,87.1707,8550.0
2017-03-24 13:10:00,89.48,89.5,89.4,89.45,5900.0,87.1707,87.1902,87.0927,87.1414,5900.0
2017-03-24 13:15:00,89.45,89.49,89.44,89.45,5262.0,87.1414,87.1804,87.1317,87.1414,5262.0
2017-03-24 13:20:00,89.46,89.49,89.39,89.47,9412.0,87.1512,87.1804,87.083,87.1609,9412.0
2017-03-24 13:25:00,89.47,89.53,89.47,89.47,7418.0,87.1609,87.2194,87.1609,87.1609,7418.0
2017-03-24 13:30:00,89.45,89.49,89.39,89.42,5737.0,87.1414,87.1804,87.083,87.1122,5737.0
2017-03-24 13:35:00,89.43,89.44,89.39,89.4,4108.0,87.122,87.1317,87.083,87.0927,4108.0
2017-03-24 13:40:00,89.38,89.53,89.38,89.52,10782.0,87.0732,87.2194,87.0732,87.2096,10782.0
2017-03-24 13:45:00,89.52,89.59,89.51,89.58,21175.0,87.2096,87.2778,87.1999,87.2681,21175.0
2017-03-24 13:50:00,89.57,89.57,89.48,89.51,16347.0,87.2583,87.2583,87.1707,87.1999,16347.0
2017-03-24 13:55:00,89.5,89.52,89.4,89.43,9636.0,87.1902,87.2096,87.0927,87.122,9636.0
2017-03-24 14:00:00,89.45,89.48,89.41,89.47,7119.0,87.1414,87.1707,87.1025,87.1609,7119.0
2017-03-24 14:05:00,89.47,89.5,89.43,89.45,6859.0,87.1609,87.1902,87.122,87.1414,6859.0
2017-03-24 14:10:00,89.44,89.52,89.44,89.49,10855.0,87.1317,87.2096,87.1317,87.1804,10855.0
2017-03-24 14:15:00,89.5,89.57,89.44,89.57,13410.0,87.1902,87.2583,87.1317,87.2583,13410.0
2017-03-24 14:20:00,89.54,89.57,89.47,89.49,8013.0,87.2291,87.2583,87.1609,87.1804,8013.0
2017-03-24 14:25:00,89.5,89.5,89.41,89.45,8562.0,87.1902,87.1902,87.1025,87.1414,8562.0
2017-03-24 14:30:00,89.45,89.51,89.44,89.49,8063.0,87.1414,87.1999,87.1317,87.1804,8063.0
2017-03-24 14:35:00,89.48,89.5,89.34,89.37,15792.0,87.1707,87.1902,87.0343,87.0635,15792.0
2017-03-24 14:40:00,89.36,89.39,89.31,89.34,9724.0,87.0538,87.083,87.0051,87.0343,9724.0
2017-03-24 14:45:00,89.37,89.38,89.25,89.25,10520.0,87.0635,87.0732,86.9466,86.9466,10520.0
2017-03-24 14:50:00,89.27,89.27,89.16,89.18,7100.0,86.9661,86.9661,86.8589,86.8784,7100.0
2017-03-24 14:55:00,89.19,89.22,89.12,89.13,13580.0,86.8882,86.9174,86.82,86.8297,13580.0
2017-03-24 15:00:00,89.12,89.16,88.95,89.02,15534.0,86.82,86.8589,86.6543,86.7225,15534.0
2017-03-24 15:05:00,89.02,89.09,88.96,89.08,10890.0,86.7225,86.7907,86.6641,86.781,10890.0
2017-03-24 15:10:00,89.06,89.09,89.03,89.08,8956.0,86.7615,86.7907,86.7323,86.781,8956.0
2017-03-24 15:15:00,89.08,89.08,88.96,89.03,17600.0,86.781,86.781,86.6641,86.7323,17600.0
2017-03-24 15:20:00,89.03,89.05,89.0,89.04,32719.0,86.7323,86.7518,86.7031,86.742,32719.0
2017-03-24 15:25:00,89.04,89.26,89.03,89.22,58881.0,86.742,86.9563,86.7323,86.9174,58881.0
2017-03-24 15:30:00,89.21,89.32,89.09,89.3,48529.0,86.9076,87.0148,86.7907,86.9953,48529.0
2017-03-24 15:35:00,89.31,89.43,89.22,89.43,69420.0,87.0051,87.122,86.9174,87.122,69420.0
2017-03-24 15:40:00,89.47,89.57,89.46,89.51,33347.0,87.1609,87.2583,87.1512,87.1999,33347.0
2017-03-24 15:45:00,89.51,89.51,89.37,89.43,55288.0,87.1999,87.1999,87.0635,87.122,55288.0
2017-03-24 15:50:00,89.42,89.53,89.33,89.41,83136.0,87.1122,87.2194,87.0245,87.1025,83136.0
2017-03-24 15:55:00,89.43,89.47,89.34,89.36,102134.0,87.122,87.1609,87.0343,87.0538,102134.0
2017-03-27 09:30:00,88.59,88.94,88.24,88.25,49034.0,86.3036,86.6446,85.9627,85.9724,49034.0
2017-03-27 09:35:00,88.25,88.32,88.06,88.22,40146.0,85.9724,86.0406,85.7873,85.9432,40146.0
2017-03-27 09:40:00,88.25,88.42,88.18,88.3,34002.0,85.9724,86.138,85.9042,86.0211,34002.0
2017-03-27 09:45:00,88.29,88.41,88.2,88.41,26860.0,86.0114,86.1283,85.9237,86.1283,26860.0
2017-03-27 09:50:00,88.42,88.64,88.39,88.41,29592.0,86.138,86.3523,86.1088,86.1283,29592.0
2017-03-27 09:55:00,88.38,88.6,88.32,88.57,28163.0,86.0991,86.3134,86.0406,86.2842,28163.0
2017-03-27 10:00:00,88.55,88.55,88.35,88.46,38010.0,86.2647,86.2647,86.0698,86.177,38010.0
2017-03-27 10:05:00,88.46,88.64,88.46,88.58,14652.0,86.177,86.3523,86.177,86.2939,14652.0
2017-03-27 10:10:00,88.59,88.71,88.57,88.62,13900.0,86.3036,86.4205,86.2842,86.3329,13900.0
2017-03-27 10:15:00,88.62,88.62,88.45,88.46,24453.0,86.3329,86.3329,86.1673,86.177,24453.0
2017-03-27 10:20:00,88.48,88.56,88.44,88.52,11350.0,86.1965,86.2744,86.1575,86.2354,11350.0
2017-03-27 10:25:00,88.49,88.52,88.38,88.4,21013.0,86.2062,86.2354,86.0991,86.1185,21013.0
2017-03-27 10:30:00,88.39,88.54,88.39,88.48,56452.0,86.1088,86.2549,86.1088,86.1965,56452.0
2017-03-27 10:35:00,88.51,88.55,88.45,88.45,19084.0,86.2257,86.2647,86.1673,86.1673,19084.0
2017-03-27 10:40:00,88.44,88.5,88.4,88.5,10795.0,86.1575,86.216,86.1185,86.216,10795.0
2017-03-27 10:45:00,88.49,88.53,88.41,88.42,11409.0,86.2062,86.2452,86.1283,86.138,11409.0
2017-03-27 10:50:00,88.43,88.46,88.39,88.39,13877.0,86.1478,86.177,86.1088,86.1088,13877.0
2017-03-27 10:55:00,88.38,88.41,88.29,88.39,35869.0,86.0991,86.1283,86.0114,86.1088,35869.0
2017-03-27 11:00:00,88.39,88.41,88.33,88.36,14130.0,86.1088,86.1283,86.0503,86.0796,14130.0
2017-03-27 11:05:00,88.35,88.38,88.3,88.33,20341.0,86.0698,86.0991,86.0211,86.0503,20341.0
2017-03-27 11:10:00,88.34,88.45,88.33,88.38,14560.0,86.0601,86.1673,86.0503,86.0991,14560.0
2017-03-27 11:15:00,88.39,88.48,88.36,88.46,10024.0,86.1088,86.1965,86.0796,86.177,10024.0
2017-03-27 11:20:00,88.48,88.52,88.44,88.52,11136.0,86.1965,86.2354,86.1575,86.2354,11136.0
2017-03-27 11:25:00,88.52,88.64,88.46,88.64,16711.0,86.2354,86.3523,86.177,86.3523,16711.0
2017-03-27 11:30:00,88.67,88.72,88.59,88.63,38818.0,86.3816,86.4303,86.3036,86.3426,38818.0
2017-03-27 11:35:00,88.62,88.65,88.56,88.58,13502.0,86.3329,86.3621,86.2744,86.2939,13502.0
2017-03-27 11:40:00,88.6,88.63,88.57,88.59,18596.0,86.3134,86.3426,86.2842,86.3036,18596.0
2017-03-27 11:45:00,88.58,88.84,88.55,88.78,228946.0,86.2939,86.5472,86.2647,86.4887,228946.0
2017-03-27 11:50:00,88.78,88.84,88.72,88.82,11804.0,86.4887,86.5472,86.4303,86.5277,11804.0
2017-03-27 11:55:00,88.81,88.88,88.8,88.86,21216.0,86.518,86.5862,86.5082,86.5667,21216.0
2017-03-27 12:00:00,88.86,88.87,88.77,88.81,22800.0,86.5667,86.5764,86.479,86.518,22800.0
2017-03-27 12:05:00,88.81,88.86,88.77,88.85,20174.0,86.518,86.5667,86.479,86.5569,20174.0
2017-03-27 12:10:00,88.87,88.91,88.81,88.81,11835.0,86.5764,86.6154,86.518,86.518,11835.0
2017-03-27 12:15:00,88.84,88.94,88.83,88.91,12036.0,86.5472,86.6446,86.5374,86.6154,12036.0
2017-03-27 12:20:00,88.92,88.99,88.88,88.94,11900.0,86.6251,86.6933,86.5862,86.6446,11900.0
2017-03-27 12:25:00,88.92,88.96,88.86,88.9,19618.0,86.6251,86.6641,86.5667,86.6056,19618.0
2017-03-27 12:30:00,88.91,88.97,88.89,88.94,10850.0,86.6154,86.6738,86.5959,86.6446,10850.0
2017-03-27 12:35:00,88.93,88.97,88.92,88.95,10563.0,86.6349,86.6738,86.6251,86.6543,10563.0
2017-03-27 12:40:00,88.94,88.99,88.94,88.97,8574.0,86.6446,86.6933,86.6446,86.6738,8574.0
2017-03-27 12:45:00,88.96,89.0,88.95,89.0,8475.0,86.6641,86.7031,86.6543,86.7031,8475.0
2017-03-27 12:50:00,88.98,89.13,88.97,89.13,19719.0,86.6836,86.8297,86.6738,86.8297,19719.0
2017-03-27 12:55:00,89.12,89.12,89.01,89.01,12092.0,86.82,86.82,86.7128,86.7128,12092.0
2017-03-27 13:00:00,89.01,89.21,89.01,89.19,19310.0,86.7128,86.9076,86.7128,86.8882,19310.0
2017-03-27 13:05:00,89.18,89.2,89.14,89.18,14425.0,86.8784,86.8979,86.8394,86.8784,14425.0
2017-03-27 13:10:00,89.18,89.19,89.12,89.15,30263.0,86.8784,86.8882,86.82,86.8492,30263.0
2017-03-27 13:15:00,89.15,89.19,89.09,89.09,14657.0,86.8492,86.8882,86.7907,86.7907,14657.0
2017-03-27 13:20:00,89.09,89.17,89.04,89.14,24290.0,86.7907,86.8687,86.742,86.8394,24290.0
2017-03-27 13:25:00,89.17,89.17,89.07,89.11,8592.0,86.8687,86.8687,86.7713,86.8102,8592.0
2017-03-27 13:30:00,89.14,89.21,89.14,89.17,6228.0,86.8394,86.9076,86.8394,86.8687,6228.0
2017-03-27 13:35:00,89.15,89.16,89.02,89.02,6116.0,86.8492,86.8589,86.7225,86.7225,6116.0
2017-03-27 13:40:00,89.05,89.09,89.05,89.08,5034.0,86.7518,86.7907,86.7518,86.781,5034.0
2017-03-27 13:45:00,89.07,89.1,88.99,89.0,11391.0,86.7713,86.8005,86.6933,86.7031,11391.0
2017-03-27 13:50:00,89.02,89.08,89.01,89.06,6806.0,86.7225,86.781,86.7128,86.7615,6806.0
2017-03-27 13:55:00,89.07,89.12,89.07,89.1,4726.0,86.7713,86.82,86.7713,86.8005,4726.0
2017-03-27 14:00:00,89.11,89.17,89.11,89.11,8565.0,86.8102,86.8687,86.8102,86.8102,8565.0
2017-03-27 14:05:00,89.11,89.19,89.11,89.13,11459.0,86.8102,86.8882,86.8102,86.8297,11459.0
2017-03-27 14:10:00,89.13,89.13,89.04,89.06,5936.0,86.8297,86.8297,86.742,86.7615,5936.0
2017-03-27 14:15:00,89.07,89.08,88.87,88.93,30675.0,86.7713,86.781,86.5764,86.6349,30675.0
2017-03-27 14:20:00,88.93,88.99,88.89,88.98,9109.0,86.6349,86.6933,86.5959,86.6836,9109.0
2017-03-27 14:25:00,88.97,88.97,88.86,88.96,6814.0,86.6738,86.6738,86.5667,86.6641,6814.0
2017-03-27 14:30:00,88.97,89.01,88.93,88.99,7830.0,86.6738,86.7128,86.6349,86.6933,7830.0
2017-03-27 14:35:00,88.99,89.0,88.95,88.97,8512.0,86.6933,86.7031,86.6543,86.6738,8512.0
2017-03-27 14:40:00,88.96,88.98,88.94,88.97,10119.0,86.6641,86.6836,86.6446,86.6738,10119.0
2017-03-27 14:45:00,88.98,89.03,88.96,89.02,11237.0,86.6836,86.7323,86.6641,86.7225,11237.0
2017-03-27 14:50:00,89.02,89.04,88.98,89.01,18082.0,86.7225,86.742,86.6836,86.7128,18082.0
2017-03-27 14:55:00,89.01,89.1,88.98,89.08,14185.0,86.7128,86.8005,86.6836,86.781,14185.0
2017-03-27 15:00:00,89.08,89.15,89.04,89.14,9458.0,86.781,86.8492,86.742,86.8394,9458.0
2017-03-27 15:05:00,89.12,89.12,89.08,89.1,11760.0,86.82,86.82,86.781,86.8005,11760.0
2017-03-27 15:10:00,89.11,89.14,89.09,89.11,10761.0,86.8102,86.8394,86.7907,86.8102,10761.0
2017-03-27 15:15:00,89.1,89.14,89.09,89.12,12003.0,86.8005,86.8394,86.7907,86.82,12003.0
2017-03-27 15:20:00,89.13,89.14,89.08,89.1,21655.0,86.8297,86.8394,86.781,86.8005,21655.0
2017-03-27 15:25:00,89.11,89.16,89.11,89.15,30785.0,86.8102,86.8589,86.8102,86.8492,30785.0
2017-03-27 15:30:00,89.14,89.14,89.08,89.09,17941.0,86.8394,86.8394,86.781,86.7907,17941.0
2017-03-27 15:35:00,89.09,89.16,89.06,89.15,21164.0,86.7907,86.8589,86.7615,86.8492,21164.0
2017-03-27 15:40:00,89.15,89.23,89.15,89.2,16981.0,86.8492,86.9271,86.8492,86.8979,16981.0
2017-03-27 15:45:00,89.18,89.23,89.15,89.19,24941.0,86.8784,86.9271,86.8492,86.8882,24941.0
2017-03-27 15:50:00,89.23,89.24,89.12,89.15,46338.0,86.9271,86.9369,86.82,86.8492,46338.0
2017-03-27 15:55:00,89.15,89.16,88.96,89.02,104571.0,86.8492,86.8589,86.6641,86.7225,104571.0
2017-03-28 09:30:00,89.0,89.02,88.76,88.93,27106.0,86.7031,86.7225,86.4693,86.6349,27106.0
2017-03-28 09:35:00,88.89,89.07,88.83,88.9,17044.0,86.5959,86.7713,86.5374,86.6056,17044.0
2017-03-28 09:40:00,88.92,89.0,88.85,88.93,9535.0,86.6251,86.7031,86.5569,86.6349,9535.0
2017-03-28 09:45:00,88.93,88.93,88.76,88.93,4122.0,86.6349,86.6349,86.4693,86.6349,4122.0
2017-03-28 09:50:00,88.87,88.92,88.72,88.72,6568.0,86.5764,86.6251,86.4303,86.4303,6568.0
2017-03-28 09:55:00,88.72,88.75,88.64,88.64,9502.0,86.4303,86.4595,86.3523,86.3523,9502.0
2017-03-28 10:00:00,88.66,88.75,88.57,88.7,58949.0,86.3718,86.4595,86.2842,86.4108,58949.0
2017-03-28 10:05:00,88.7,88.74,88.65,88.72,47024.0,86.4108,86.4498,86.3621,86.4303,47024.0
2017-03-28 10:10:00,88.72,88.73,88.59,88.59,19969.0,86.4303,86.44,86.3036,86.3036,19969.0
2017-03-28 10:15:00,88.59,88.69,88.55,88.69,7077.0,86.3036,86.4011,86.2647,86.4011,7077.0
2017-03-28 10:20:00,88.69,88.69,88.56,88.62,16410.0,86.4011,86.4011,86.2744,86.3329,16410.0
2017-03-28 10:25:00,88.61,88.65,88.56,88.62,8015.0,86.3231,86.3621,86.2744,86.3329,8015.0
2017-03-28 10:30:00,88.63,88.7,88.59,88.62,13248.0,86.3426,86.4108,86.3036,86.3329,13248.0
2017-03-28 10:35:00,88.63,88.68,88.55,88.66,28391.0,86.3426,86.3913,86.2647,86.3718,28391.0
2017-03-28 10:40:00,88.66,88.71,88.65,88.66,15536.0,86.3718,86.4205,86.3621,86.3718,15536.0
2017-03-28 10:45:00,88.7,88.7,88.64,88.67,10711.0,86.4108,86.4108,86.3523,86.3816,10711.0
2017-03-28 10:50:00,88.67,88.67,88.6,88.64,13323.0,86.3816,86.3816,86.3134,86.3523,13323.0
2017-03-28 10:55:00,88.65,88.68,88.59,88.63,12813.0,86.3621,86.3913,86.3036,86.3426,12813.0
2017-03-28 11:00:00,88.62,88.65,88.59,88.62,10191.0,86.3329,86.3621,86.3036,86.3329,10191.0
2017-03-28 11:05:00,88.63,88.71,88.62,88.67,14037.0,86.3426,86.4205,86.3329,86.3816,14037.0
2017-03-28 11:10:00,88.66,88.72,88.65,88.65,17133.0,86.3718,86.4303,86.3621,86.3621,17133.0
2017-03-28 11:15:00,88.66,88.69,88.63,88.67,24541.0,86.3718,86.4011,86.3426,86.3816,24541.0
2017-03-28 11:20:00,88.69,88.76,88.64,88.72,30620.0,86.4011,86.4693,86.3523,86.4303,30620.0
2017-03-28 11:25:00,88.73,88.76,88.7,88.73,13257.0,86.44,86.4693,86.4108,86.44,13257.0
2017-03-28 11:30:00,88.74,88.8,88.73,88.79,10479.0,86.4498,86.5082,86.44,86.4985,10479.0
2017-03-28 11:35:00,88.78,88.83,88.74,88.74,10100.0,86.4887,86.5374,86.4498,86.4498,10100.0
2017-03-28 11:40:00,88.75,88.76,88.73,88.74,118600.0,86.4595,86.4693,86.44,86.4498,118600.0
2017-03-28 11:45:00,88.75,89.01,88.75,89.01,24938.0,86.4595,86.7128,86.4595,86.7128,24938.0
2017-03-28 11:50:00,89.0,89.03,88.96,88.99,40864.0,86.7031,86.7323,86.6641,86.6933,40864.0
2017-03-28 11:55:00,89.0,89.05,88.98,89.03,38432.0,86.7031,86.7518,86.6836,86.7323,38432.0
2017-03-28 12:00:00,89.02,89.18,89.01,89.17,22420.0,86.7225,86.8784,86.7128,86.8687,22420.0
2017-03-28 12:05:00,89.17,89.2,88.97,89.0,37936.0,86.8687,86.8979,86.6738,86.7031,37936.0
2017-03-28 12:10:00,88.98,89.08,88.98,89.05,18874.0,86.6836,86.781,86.6836,86.7518,18874.0
2017-03-28 12:15:00,89.08,89.1,89.05,89.08,4008.0,86.781,86.8005,86.7518,86.781,4008.0
2017-03-28 12:20:00,89.09,89.16,89.09,89.12,5900.0,86.7907,86.8589,86.7907,86.82,5900.0
2017-03-28 12:25:00,89.12,89.16,89.08,89.15,5099.0,86.82,86.8589,86.781,86.8492,5099.0
2017-03-28 12:30:00,89.16,89.18,89.11,89.17,6406.0,86.8589,86.8784,86.8102,86.8687,6406.0
2017-03-28 12:35:00,89.17,89.21,89.16,89.19,57200.0,86.8687,86.9076,86.8589,86.8882,57200.0
2017-03-28 12:40:00,89.19,89.21,89.14,89.21,7100.0,86.8882,86.9076,86.8394,86.9076,7100.0
2017-03-28 12:45:00,89.2,89.22,89.18,89.19,6444.0,86.8979,86.9174,86.8784,86.8882,6444.0
2017-03-28 12:50:00,89.2,89.25,89.19,89.25,6657.0,86.8979,86.9466,86.8882,86.9466,6657.0
2017-03-28 12:55:00,89.26,89.35,89.26,89.31,6915.0,86.9563,87.044,86.9563,87.0051,6915.0
2017-03-28 13:00:00,89.31,89.35,89.3,89.34,8540.0,87.0051,87.044,86.9953,87.0343,8540.0
2017-03-28 13:05:00,89.36,89.38,89.33,89.37,4275.0,87.0538,87.0732,87.0245,87.0635,4275.0
2017-03-28 13:10:00,89.38,89.47,89.38,89.44,7042.0,87.0732,87.1609,87.0732,87.1317,7042.0
2017-03-28 13:15:00,89.44,89.51,89.44,89.5,5296.0,87.1317,87.1999,87.1317,87.1902,5296.0
2017-03-28 13:20:00,89.51,89.52,89.45,89.45,6437.0,87.1999,87.2096,87.1414,87.1414,6437.0
2017-03-28 13:25:00,89.45,89.51,89.45,89.5,4187.0,87.1414,87.1999,87.1414,87.1902,4187.0
2017-03-28 13:30:00,89.49,89.49,89.45,89.46,3400.0,87.1804,87.1804,87.1414,87.1512,3400.0
2017-03-28 13:35:00,89.45,89.48,89.45,89.47,6133.0,87.1414,87.1707,87.1414,87.1609,6133.0
2017-03-28 13:40:00,89.47,89.59,89.46,89.59,10050.0,87.1609,87.2778,87.1512,87.2778,10050.0
2017-03-28 13:45:00,89.59,89.67,89.58,89.65,10139.0,87.2778,87.3558,87.2681,87.3363,10139.0
2017-03-28 13:50:00,89.66,89.73,89.63,89.68,18546.0,87.346,87.4142,87.3168,87.3655,18546.0
2017-03-28 13:55:00,89.68,89.85,89.65,89.85,67777.0,87.3655,87.5311,87.3363,87.5311,67777.0
2017-03-28 14:00:00,89.84,89.9,89.82,89.84,19662.0,87.5214,87.5798,87.5019,87.5214,19662.0
2017-03-28 14:05:00,89.83,89.89,89.82,89.86,9536.0,87.5116,87.5701,87.5019,87.5409,9536.0
2017-03-28 14:10:00,89.88,89.95,89.88,89.94,14105.0,87.5603,87.6285,87.5603,87.6188,14105.0
2017-03-28 14:15:00,89.94,89.96,89.92,89.95,9467.0,87.6188,87.6383,87.5993,87.6285,9467.0
2017-03-28 14:20:00,89.94,89.98,89.89,89.94,9816.0,87.6188,87.6578,87.5701,87.6188,9816.0
2017-03-28 14:25:00,89.95,89.98,89.92,89.93,10180.0,87.6285,87.6578,87.5993,87.6091,10180.0
2017-03-28 14:30:00,89.92,89.95,89.9,89.93,5711.0,87.5993,87.6285,87.5798,87.6091,5711.0
2017-03-28 14:35:00,89.93,89.97,89.93,89.96,8746.0,87.6091,87.648,87.6091,87.6383,8746.0
2017-03-28 14:40:00,89.96,90.0,89.95,89.99,35085.0,87.6383,87.6772,87.6285,87.6675,35085.0
2017-03-28 14:45:00,89.98,90.02,89.97,89.99,16825.0,87.6578,87.6967,87.648,87.6675,16825.0
2017-03-28 14:50:00,90.0,90.01,89.95,89.95,14416.0,87.6772,87.687,87.6285,87.6285,14416.0
2017-03-28 14:55:00,89.95,90.0,89.92,89.99,11384.0,87.6285,87.6772,87.5993,87.6675,11384.0
2017-03-28 15:00:00,89.98,90.01,89.94,89.98,29986.0,87.6578,87.687,87.6188,87.6578,29986.0
2017-03-28 15:05:00,89.98,89.99,89.94,89.95,13233.0,87.6578,87.6675,87.6188,87.6285,13233.0
2017-03-28 15:10:00,89.95,89.98,89.9,89.91,17882.0,87.6285,87.6578,87.5798,87.5896,17882.0
2017-03-28 15:15:00,89.91,89.92,89.82,89.82,12720.0,87.5896,87.5993,87.5019,87.5019,12720.0
2017-03-28 15:20:00,89.82,89.82,89.75,89.77,13004.0,87.5019,87.5019,87.4337,87.4532,13004.0
2017-03-28 15:25:00,89.77,89.78,89.7,89.74,21037.0,87.4532,87.4629,87.385,87.424,21037.0
2017-03-28 15:30:00,89.74,89.81,89.67,89.81,57134.0,87.424,87.4922,87.3558,87.4922,57134.0
2017-03-28 15:35:00,89.8,89.82,89.76,89.81,32347.0,87.4824,87.5019,87.4434,87.4922,32347.0
2017-03-28 15:40:00,89.82,89.92,89.81,89.86,50872.0,87.5019,87.5993,87.4922,87.5409,50872.0
2017-03-28 15:45:00,89.86,89.87,89.76,89.82,51553.0,87.5409,87.5506,87.4434,87.5019,51553.0
2017-03-28 15:50:00,89.81,89.82,89.74,89.82,60528.0,87.4922,87.5019,87.424,87.5019,60528.0
2017-03-28 15:55:00,89.81,89.9,89.74,89.76,104600.0,87.4922,87.5798,87.424,87.4434,104600.0
2017-03-29 09:30:00,89.52,89.58,88.98,89.02,71010.0,87.2096,87.2681,86.6836,86.7225,71010.0
2017-03-29 09:35:00,89.03,89.38,88.95,89.34,37702.0,86.7323,87.0732,86.6543,87.0343,37702.0
2017-03-29 09:40:00,89.35,89.71,89.33,89.64,37212.0,87.044,87.3947,87.0245,87.3265,37212.0
2017-03-29 09:45:00,89.64,89.64,89.46,89.57,12228.0,87.3265,87.3265,87.1512,87.2583,12228.0
2017-03-29 09:50:00,89.57,89.6,89.48,89.52,4600.0,87.2583,87.2876,87.1707,87.2096,4600.0
2017-03-29 09:55:00,89.56,89.58,89.36,89.57,12112.0,87.2486,87.2681,87.0538,87.2583,12112.0
2017-03-29 10:00:00,89.57,89.59,89.5,89.56,13392.0,87.2583,87.2778,87.1902,87.2486,13392.0
2017-03-29 10:05:00,89.55,89.56,89.49,89.52,4205.0,87.2389,87.2486,87.1804,87.2096,4205.0
2017-03-29 10:10:00,89.51,89.73,89.51,89.72,28616.0,87.1999,87.4142,87.1999,87.4045,28616.0
2017-03-29 10:15:00,89.72,89.93,89.72,89.83,40387.0,87.4045,87.6091,87.4045,87.5116,40387.0
2017-03-29 10:20:00,89.85,89.85,89.75,89.75,6673.0,87.5311,87.5311,87.4337,87.4337,6673.0
2017-03-29 10:25:00,89.76,89.83,89.76,89.83,10655.0,87.4434,87.5116,87.4434,87.5116,10655.0
2017-03-29 10:30:00,89.84,89.93,89.83,89.86,11619.0,87.5214,87.6091,87.5116,87.5409,11619.0
2017-03-29 10:35:00,89.84,89.86,89.77,89.8,6537.0,87.5214,87.5409,87.4532,87.4824,6537.0
2017-03-29 10:40:00,89.8,89.88,89.8,89.87,7000.0,87.4824,87.5603,87.4824,87.5506,7000.0
2017-03-29 10:45:00,89.89,89.94,89.87,89.87,8140.0,87.5701,87.6188,87.5506,87.5506,8140.0
2017-03-29 10:50:00,89.84,89.94,89.83,89.9,19143.0,87.5214,87.6188,87.5116,87.5798,19143.0
2017-03-29 10:55:00,89.9,89.97,89.89,89.94,28072.0,87.5798,87.648,87.5701,87.6188,28072.0
2017-03-29 11:00:00,89.94,89.97,89.85,89.86,23779.0,87.6188,87.648,87.5311,87.5409,23779.0
2017-03-29 11:05:00,89.87,89.87,89.72,89.74,33049.0,87.5506,87.5506,87.4045,87.424,33049.0
2017-03-29 11:10:00,89.75,89.76,89.64,89.65,19049.0,87.4337,87.4434,87.3265,87.3363,19049.0
2017-03-29 11:15:00,89.66,89.67,89.59,89.62,29414.0,87.346,87.3558,87.2778,87.3071,29414.0
2017-03-29 11:20:00,89.62,89.69,89.6,89.69,18654.0,87.3071,87.3752,87.2876,87.3752,18654.0
2017-03-29 11:25:00,89.69,89.71,89.64,89.66,8653.0,87.3752,87.3947,87.3265,87.346,8653.0
2017-03-29 11:30:00,89.67,89.67,89.6,89.6,9144.0,87.3558,87.3558,87.2876,87.2876,9144.0
2017-03-29 11:35:00,89.61,89.61,89.4,89.4,139690.0,87.2973,87.2973,87.0927,87.0927,139690.0
2017-03-29 11:40:00,89.39,89.49,89.38,89.48,12428.0,87.083,87.1804,87.0732,87.1707,12428.0
2017-03-29 11:45:00,89.48,89.48,89.36,89.43,14231.0,87.1707,87.1707,87.0538,87.122,14231.0
2017-03-29 11:50:00,89.43,89.43,89.28,89.31,10656.0,87.122,87.122,86.9758,87.0051,10656.0
2017-03-29 11:55:00,89.31,89.38,89.31,89.35,11157.0,87.0051,87.0732,87.0051,87.044,11157.0
2017-03-29 12:00:00,89.36,89.36,89.29,89.3,8245.0,87.0538,87.0538,86.9856,86.9953,8245.0
2017-03-29 12:05:00,89.31,89.39,89.31,89.36,7905.0,87.0051,87.083,87.0051,87.0538,7905.0
2017-03-29 12:10:00,89.36,89.42,89.33,89.38,13126.0,87.0538,87.1122,87.0245,87.0732,13126.0
2017-03-29 12:15:00,89.37,89.39,89.35,89.36,7521.0,87.0635,87.083,87.044,87.0538,7521.0
2017-03-29 12:20:00,89.37,89.41,89.35,89.37,5493.0,87.0635,87.1025,87.044,87.0635,5493.0
2017-03-29 12:25:00,89.37,89.37,89.31,89.34,4147.0,87.0635,87.0635,87.0051,87.0343,4147.0
2017-03-29 12:30:00,89.34,89.35,89.26,89.29,4542.0,87.0343,87.044,86.9563,86.9856,4542.0
2017-03-29 12:35:00,89.28,89.3,89.2,89.2,3800.0,86.9758,86.9953,86.8979,86.8979,3800.0
2017-03-29 12:40:00,89.2,89.23,89.15,89.23,4517.0,86.8979,86.9271,86.8492,86.9271,4517.0
2017-03-29 12:45:00,89.24,89.27,89.21,89.25,36311.0,86.9369,86.9661,86.9076,86.9466,36311.0
2017-03-29 12:50:00,89.23,89.29,89.2,89.25,4365.0,86.9271,86.9856,86.8979,86.9466,4365.0
2017-03-29 12:55:00,89.24,89.27,89.2,89.27,5464.0,86.9369,86.9661,86.8979,86.9661,5464.0
2017-03-29 13:00:00,89.25,89.3,89.24,89.3,3600.0,86.9466,86.9953,86.9369,86.9953,3600.0
2017-03-29 13:05:00,89.29,89.31,89.24,89.3,15250.0,86.9856,87.0051,86.9369,86.9953,15250.0
2017-03-29 13:10:00,89.29,89.44,89.27,89.39,23930.0,86.9856,87.1317,86.9661,87.083,23930.0
2017-03-29 13:15:00,89.39,89.41,89.36,89.39,3264.0,87.083,87.1025,87.0538,87.083,3264.0
2017-03-29 13:20:00,89.42,89.46,89.39,89.42,12286.0,87.1122,87.1512,87.083,87.1122,12286.0
2017-03-29 13:25:00,89.41,89.47,89.41,89.43,4747.0,87.1025,87.1609,87.1025,87.122,4747.0
2017-03-29 13:30:00,89.45,89.5,89.44,89.5,7831.0,87.1414,87.1902,87.1317,87.1902,7831.0
2017-03-29 13:35:00,89.5,89.58,89.48,89.56,8078.0,87.1902,87.2681,87.1707,87.2486,8078.0
2017-03-29 13:40:00,89.56,89.59,89.53,89.59,3500.0,87.2486,87.2778,87.2194,87.2778,3500.0
2017-03-29 13:45:00,89.59,89.61,89.55,89.59,14906.0,87.2778,87.2973,87.2389,87.2778,14906.0
2017-03-29 13:50:00,89.57,89.59,89.52,89.54,3100.0,87.2583,87.2778,87.2096,87.2291,3100.0
2017-03-29 13:55:00,89.54,89.57,89.51,89.55,5984.0,87.2291,87.2583,87.1999,87.2389,5984.0
2017-03-29 14:00:00,89.55,89.58,89.52,89.58,8900.0,87.2389,87.2681,87.2096,87.2681,8900.0
2017-03-29 14:05:00,89.57,89.57,89.53,89.55,4245.0,87.2583,87.2583,87.2194,87.2389,4245.0
2017-03-29 14:10:00,89.56,89.59,89.54,89.56,3300.0,87.2486,87.2778,87.2291,87.2486,3300.0
2017-03-29 14:15:00,89.56,89.61,89.56,89.6,4200.0,87.2486,87.2973,87.2486,87.2876,4200.0
2017-03-29 14:20:00,89.59,89.63,89.58,89.6,6122.0,87.2778,87.3168,87.2681,87.2876,6122.0
2017-03-29 14:25:00,89.6,89.67,89.6,89.65,12901.0,87.2876,87.3558,87.2876,87.3363,12901.0
2017-03-29 14:30:00,89.66,89.66,89.6,89.61,7797.0,87.346,87.346,87.2876,87.2973,7797.0
2017-03-29 14:35:00,89.61,89.64,89.6,89.64,5400.0,87.2973,87.3265,87.2876,87.3265,5400.0
2017-03-29 14:40:00,89.63,89.63,89.59,89.63,4000.0,87.3168,87.3168,87.2778,87.3168,4000.0
2017-03-29 14:45:00,89.63,89.65,89.6,89.6,4100.0,87.3168,87.3363,87.2876,87.2876,4100.0
2017-03-29 14:50:00,89.6,89.64,89.59,89.63,7838.0,87.2876,87.3265,87.2778,87.3168,7838.0
2017-03-29 14:55:00,89.63,89.66,89.63,89.65,4127.0,87.3168,87.346,87.3168,87.3363,4127.0
2017-03-29 15:00:00,89.65,89.67,89.61,89.67,10129.0,87.3363,87.3558,87.2973,87.3558,10129.0
2017-03-29 15:05:00,89.67,89.78,89.64,89.78,12590.0,87.3558,87.4629,87.3265,87.4629,12590.0
2017-03-29 15:10:00,89.77,89.77,89.7,89.75,11116.0,87.4532,87.4532,87.385,87.4337,11116.0
2017-03-29 15:15:00,89.75,89.82,89.73,89.81,13936.0,87.4337,87.5019,87.4142,87.4922,13936.0
2017-03-29 15:20:00,89.81,89.83,89.8,89.81,21841.0,87.4922,87.5116,87.4824,87.4922,21841.0
2017-03-29 15:25:00,89.8,89.87,89.79,89.85,20739.0,87.4824,87.5506,87.4727,87.5311,20739.0
2017-03-29 15:30:00,89.86,89.87,89.81,89.81,24898.0,87.5409,87.5506,87.4922,87.4922,24898.0
2017-03-29 15:35:00,89.81,89.82,89.78,89.8,22971.0,87.4922,87.5019,87.4629,87.4824,22971.0
2017-03-29 15:40:00,89.8,89.82,89.67,89.68,29671.0,87.4824,87.5019,87.3558,87.3655,29671.0
2017-03-29 15:45:00,89.69,89.72,89.68,89.7,22019.0,87.3752,87.4045,87.3655,87.385,22019.0
2017-03-29 15:50:00,89.7,89.8,89.68,89.79,52254.0,87.385,87.4824,87.3655,87.4727,52254.0
2017-03-29 15:55:00,89.78,89.82,89.75,89.78,104607.0,87.4629,87.5019,87.4337,87.4629,104607.0
2017-03-30 09:30:00,89.5,89.7,89.23,89.4,61781.0,87.1902,87.385,86.9271,87.0927,61781.0
2017-03-30 09:35:00,89.32,89.64,89.3,89.56,41498.0,87.0148,87.3265,86.9953,87.2486,41498.0
2017-03-30 09:40:00,89.57,90.0,89.56,89.96,24829.0,87.2583,87.6772,87.2486,87.6383,24829.0
2017-03-30 09:45:00,89.96,90.0,89.8,89.96,15290.0,87.6383,87.6772,87.4824,87.6383,15290.0
2017-03-30 09:50:00,89.95,90.07,89.91,89.91,26294.0,87.6285,87.7454,87.5896,87.5896,26294.0
2017-03-30 09:55:00,89.95,90.04,89.93,90.04,21937.0,87.6285,87.7162,87.6091,87.7162,21937.0
2017-03-30 10:00:00,90.06,90.08,89.93,89.95,18626.0,87.7357,87.7552,87.6091,87.6285,18626.0
2017-03-30 10:05:00,89.94,90.0,89.92,89.99,25537.0,87.6188,87.6772,87.5993,87.6675,25537.0
2017-03-30 10:10:00,89.96,89.97,89.88,89.92,44763.0,87.6383,87.648,87.5603,87.5993,44763.0
2017-03-30 10:15:00,89.93,90.0,89.87,89.99,43513.0,87.6091,87.6772,87.5506,87.6675,43513.0
2017-03-30 10:20:00,89.99,90.0,89.89,89.94,27563.0,87.6675,87.6772,87.5701,87.6188,27563.0
2017-03-30 10:25:00,89.95,90.0,89.94,89.94,17912.0,87.6285,87.6772,87.6188,87.6188,17912.0
2017-03-30 10:30:00,89.94,89.97,89.89,89.96,6926.0,87.6188,87.648,87.5701,87.6383,6926.0
2017-03-30 10:35:00,89.95,90.07,89.95,89.99,20517.0,87.6285,87.7454,87.6285,87.6675,20517.0
2017-03-30 10:40:00,89.99,90.0,89.97,89.97,9419.0,87.6675,87.6772,87.648,87.648,9419.0
2017-03-30 10:45:00,89.99,90.03,89.98,89.99,10000.0,87.6675,87.7065,87.6578,87.6675,10000.0
2017-03-30 10:50:00,89.98,90.0,89.95,89.98,15127.0,87.6578,87.6772,87.6285,87.6578,15127.0
2017-03-30 10:55:00,89.97,89.99,89.91,89.99,14730.0,87.648,87.6675,87.5896,87.6675,14730.0
2017-03-30 11:00:00,89.98,90.03,89.96,89.98,24946.0,87.6578,87.7065,87.6383,87.6578,24946.0
2017-03-30 11:05:00,89.98,90.04,89.97,90.01,29374.0,87.6578,87.7162,87.648,87.687,29374.0
2017-03-30 11:10:00,90.01,90.02,89.98,90.0,22620.0,87.687,87.6967,87.6578,87.6772,22620.0
2017-03-30 11:15:00,90.01,90.01,89.96,90.0,10976.0,87.687,87.687,87.6383,87.6772,10976.0
2017-03-30 11:20:00,90.0,90.0,89.95,90.0,9483.0,87.6772,87.6772,87.6285,87.6772,9483.0
2017-03-30 11:25:00,90.01,90.04,89.98,90.02,29611.0,87.687,87.7162,87.6578,87.6967,29611.0
2017-03-30 11:30:00,90.04,90.13,90.01,90.02,40328.0,87.7162,87.8039,87.687,87.6967,40328.0
2017-03-30 11:35:00,90.02,90.02,89.95,89.98,18067.0,87.6967,87.6967,87.6285,87.6578,18067.0
2017-03-30 11:40:00,89.99,90.02,89.92,89.94,44221.0,87.6675,87.6967,87.5993,87.6188,44221.0
2017-03-30 11:45:00,89.94,89.96,89.88,89.96,11278.0,87.6188,87.6383,87.5603,87.6383,11278.0
2017-03-30 11:50:00,89.95,90.01,89.94,89.97,10677.0,87.6285,87.687,87.6188,87.648,10677.0
2017-03-30 11:55:00,89.96,89.96,89.93,89.96,6385.0,87.6383,87.6383,87.6091,87.6383,6385.0
2017-03-30 12:00:00,89.97,89.98,89.95,89.96,5815.0,87.648,87.6578,87.6285,87.6383,5815.0
2017-03-30 12:05:00,89.97,90.04,89.96,90.03,12763.0,87.648,87.7162,87.6383,87.7065,12763.0
2017-03-30 12:10:00,90.03,90.07,89.97,89.98,13212.0,87.7065,87.7454,87.648,87.6578,13212.0
2017-03-30 12:15:00,89.99,90.09,89.96,90.09,8749.0,87.6675,87.7649,87.6383,87.7649,8749.0
2017-03-30 12:20:00,90.08,90.09,90.0,90.0,8400.0,87.7552,87.7649,87.6772,87.6772,8400.0
2017-03-30 12:25:00,90.0,90.03,89.97,90.03,48634.0,87.6772,87.7065,87.648,87.7065,48634.0
2017-03-30 12:30:00,90.02,90.02,89.93,89.96,7074.0,87.6967,87.6967,87.6091,87.6383,7074.0
2017-03-30 12:35:00,89.98,89.99,89.83,89.83,5597.0,87.6578,87.6675,87.5116,87.5116,5597.0
2017-03-30 12:40:00,89.82,89.92,89.81,89.9,3312.0,87.5019,87.5993,87.4922,87.5798,3312.0
2017-03-30 12:45:00,89.87,89.92,89.8,89.86,42991.0,87.5506,87.5993,87.4824,87.5409,42991.0
2017-03-30 12:50:00,89.87,89.87,89.79,89.81,28929.0,87.5506,87.5506,87.4727,87.4922,28929.0
2017-03-30 12:55:00,89.81,89.83,89.81,89.82,2300.0,87.4922,87.5116,87.4922,87.5019,2300.0
2017-03-30 13:00:00,89.84,89.88,89.83,89.88,66208.0,87.5214,87.5603,87.5116,87.5603,66208.0
2017-03-30 13:05:00,89.87,89.96,89.86,89.96,4100.0,87.5506,87.6383,87.5409,87.6383,4100.0
2017-03-30 13:10:00,89.96,89.99,89.95,89.96,3671.0,87.6383,87.6675,87.6285,87.6383,3671.0
2017-03-30 13:15:00,89.95,89.97,89.92,89.92,4400.0,87.6285,87.648,87.5993,87.5993,4400.0
2017-03-30 13:20:00,89.94,90.01,89.93,89.95,67220.0,87.6188,87.687,87.6091,87.6285,67220.0
2017-03-30 13:25:00,89.97,90.0,89.94,89.99,8600.0,87.648,87.6772,87.6188,87.6675,8600.0
2017-03-30 13:30:00,90.0,90.07,89.99,90.07,6738.0,87.6772,87.7454,87.6675,87.7454,6738.0
2017-03-30 13:35:00,90.07,90.14,90.07,90.14,5428.0,87.7454,87.8136,87.7454,87.8136,5428.0
2017-03-30 13:40:00,90.14,90.16,90.12,90.13,6985.0,87.8136,87.8331,87.7942,87.8039,6985.0
2017-03-30 13:45:00,90.12,90.17,90.08,90.1,34513.0,87.7942,87.8429,87.7552,87.7747,34513.0
2017-03-30 13:50:00,90.09,90.09,90.04,90.04,3337.0,87.7649,87.7649,87.7162,87.7162,3337.0
2017-03-30 13:55:00,90.03,90.04,89.99,90.03,5800.0,87.7065,87.7162,87.6675,87.7065,5800.0
2017-03-30 14:00:00,90.05,90.06,90.03,90.04,4725.0,87.726,87.7357,87.7065,87.7162,4725.0
2017-03-30 14:05:00,90.02,90.06,90.0,90.06,9018.0,87.6967,87.7357,87.6772,87.7357,9018.0
2017-03-30 14:10:00,90.05,90.17,90.05,90.17,13276.0,87.726,87.8429,87.726,87.8429,13276.0
2017-03-30 14:15:00,90.17,90.24,90.15,90.2,13278.0,87.8429,87.9111,87.8234,87.8721,13278.0
2017-03-30 14:20:00,90.19,90.22,90.17,90.18,3900.0,87.8623,87.8916,87.8429,87.8526,3900.0
2017-03-30 14:25:00,90.18,90.19,90.14,90.19,5000.0,87.8526,87.8623,87.8136,87.8623,5000.0
2017-03-30 14:30:00,90.19,90.28,90.18,90.27,12146.0,87.8623,87.95,87.8526,87.9403,12146.0
2017-03-30 14:35:00,90.26,90.3,90.24,90.28,9117.0,87.9305,87.9695,87.9111,87.95,9117.0
2017-03-30 14:40:00,90.27,90.28,90.24,90.25,6700.0,87.9403,87.95,87.9111,87.9208,6700.0
2017-03-30 14:45:00,90.24,90.27,90.23,90.27,10217.0,87.9111,87.9403,87.9013,87.9403,10217.0
2017-03-30 14:50:00,90.27,90.28,90.17,90.17,61978.0,87.9403,87.95,87.8429,87.8429,61978.0
2017-03-30 14:55:00,90.16,90.2,90.12,90.14,11593.0,87.8331,87.8721,87.7942,87.8136,11593.0
2017-03-30 15:00:00,90.15,90.25,90.14,90.24,5401.0,87.8234,87.9208,87.8136,87.9111,5401.0
2017-03-30 15:05:00,90.25,90.28,90.23,90.23,12181.0,87.9208,87.95,87.9013,87.9013,12181.0
2017-03-30 15:10:00,90.23,90.26,90.22,90.24,14142.0,87.9013,87.9305,87.8916,87.9111,14142.0
2017-03-30 15:15:00,90.24,90.25,90.23,90.24,46160.0,87.9111,87.9208,87.9013,87.9111,46160.0
2017-03-30 15:20:00,90.24,90.26,90.22,90.26,33202.0,87.9111,87.9305,87.8916,87.9305,33202.0
2017-03-30 15:25:00,90.26,90.28,90.25,90.26,12338.0,87.9305,87.95,87.9208,87.9305,12338.0
2017-03-30 15:30:00,90.26,90.27,90.23,90.24,21102.0,87.9305,87.9403,87.9013,87.9111,21102.0
2017-03-30 15:35:00,90.24,90.24,90.19,90.19,12993.0,87.9111,87.9111,87.8623,87.8623,12993.0
2017-03-30 15:40:00,90.19,90.22,90.18,90.18,45114.0,87.8623,87.8916,87.8526,87.8526,45114.0
2017-03-30 15:45:00,90.17,90.22,90.16,90.18,72327.0,87.8429,87.8916,87.8331,87.8526,72327.0
2017-03-30 15:50:00,90.19,90.21,90.16,90.19,64049.0,87.8623,87.8818,87.8331,87.8623,64049.0
2017-03-30 15:55:00,90.19,90.29,90.19,90.25,198828.0,87.8623,87.9598,87.8623,87.9208,198828.0
2017-03-31 09:30:00,90.1,90.17,88.92,89.03,121171.0,87.7747,87.8429,86.6251,86.7323,121171.0
2017-03-31 09:35:00,89.0,89.07,88.85,89.05,42834.0,86.7031,86.7713,86.5569,86.7518,42834.0
2017-03-31 09:40:00,89.07,89.1,88.97,89.05,26529.0,86.7713,86.8005,86.6738,86.7518,26529.0
2017-03-31 09:45:00,89.05,89.19,88.98,89.18,12753.0,86.7518,86.8882,86.6836,86.8784,12753.0
2017-03-31 09:50:00,89.18,89.49,89.18,89.36,12441.0,86.8784,87.1804,86.8784,87.0538,12441.0
2017-03-31 09:55:00,89.37,89.43,89.31,89.33,14417.0,87.0635,87.122,87.0051,87.0245,14417.0
2017-03-31 10:00:00,89.32,89.64,89.32,89.53,35172.0,87.0148,87.3265,87.0148,87.2194,35172.0
2017-03-31 10:05:00,89.55,89.6,89.45,89.47,11184.0,87.2389,87.2876,87.1414,87.1609,11184.0
2017-03-31 10:10:00,89.49,89.53,89.41,89.5,15227.0,87.1804,87.2194,87.1025,87.1902,15227.0
2017-03-31 10:15:00,89.5,89.53,89.45,89.48,9249.0,87.1902,87.2194,87.1414,87.1707,9249.0
2017-03-31 10:20:00,89.49,89.63,89.49,89.56,10496.0,87.1804,87.3168,87.1804,87.2486,10496.0
2017-03-31 10:25:00,89.56,89.56,89.44,89.44,19157.0,87.2486,87.2486,87.1317,87.1317,19157.0
2017-03-31 10:30:00,89.46,89.47,89.4,89.47,17743.0,87.1512,87.1609,87.0927,87.1609,17743.0
2017-03-31 10:35:00,89.48,89.61,89.46,89.58,16663.0,87.1707,87.2973,87.1512,87.2681,16663.0
2017-03-31 10:40:00,89.57,89.57,89.5,89.5,5857.0,87.2583,87.2583,87.1902,87.1902,5857.0
2017-03-31 10:45:00,89.5,89.6,89.48,89.57,13188.0,87.1902,87.2876,87.1707,87.2583,13188.0
2017-03-31 10:50:00,89.54,89.6,89.5,89.6,10559.0,87.2291,87.2876,87.1902,87.2876,10559.0
2017-03-31 10:55:00,89.59,89.67,89.56,89.56,16581.0,87.2778,87.3558,87.2486,87.2486,16581.0
2017-03-31 11:00:00,89.55,89.56,89.44,89.47,9385.0,87.2389,87.2486,87.1317,87.1609,9385.0
2017-03-31 11:05:00,89.47,89.58,89.44,89.56,7898.0,87.1609,87.2681,87.1317,87.2486,7898.0
2017-03-31 11:10:00,89.55,89.61,89.5,89.57,9121.0,87.2389,87.2973,87.1902,87.2583,9121.0
2017-03-31 11:15:00,89.56,89.56,89.5,89.54,8135.0,87.2486,87.2486,87.1902,87.2291,8135.0
2017-03-31 11:20:00,89.54,89.57,89.46,89.5,14093.0,87.2291,87.2583,87.1512,87.1902,14093.0
2017-03-31 11:25:00,89.48,89.5,89.45,89.45,7860.0,87.1707,87.1902,87.1414,87.1414,7860.0
2017-03-31 11:30:00,89.45,89.51,89.42,89.51,66793.0,87.1414,87.1999,87.1122,87.1999,66793.0
2017-03-31 11:35:00,89.5,89.57,89.49,89.49,10026.0,87.1902,87.2583,87.1804,87.1804,10026.0
2017-03-31 11:40:00,89.48,89.54,89.48,89.52,9048.0,87.1707,87.2291,87.1707,87.2096,9048.0
2017-03-31 11:45:00,89.52,89.52,89.49,89.5,7994.0,87.2096,87.2096,87.1804,87.1902,7994.0
2017-03-31 11:50:00,89.5,89.5,89.37,89.38,10597.0,87.1902,87.1902,87.0635,87.0732,10597.0
2017-03-31 11:55:00,89.38,89.38,89.31,89.32,9200.0,87.0732,87.0732,87.0051,87.0148,9200.0
2017-03-31 12:00:00,89.33,89.41,89.31,89.41,4688.0,87.0245,87.1025,87.0051,87.1025,4688.0
2017-03-31 12:05:00,89.41,89.44,89.37,89.38,6800.0,87.1025,87.1317,87.0635,87.0732,6800.0
2017-03-31 12:10:00,89.41,89.42,89.36,89.4,5698.0,87.1025,87.1122,87.0538,87.0927,5698.0
2017-03-31 12:15:00,89.42,89.48,89.41,89.47,5798.0,87.1122,87.1707,87.1025,87.1609,5798.0
2017-03-31 12:20:00,89.48,89.51,89.48,89.5,11046.0,87.1707,87.1999,87.1707,87.1902,11046.0
2017-03-31 12:25:00,89.51,89.53,89.47,89.48,5237.0,87.1999,87.2194,87.1609,87.1707,5237.0
2017-03-31 12:30:00,89.48,89.5,89.47,89.49,4600.0,87.1707,87.1902,87.1609,87.1804,4600.0
2017-03-31 12:35:00,89.51,89.51,89.47,89.49,7730.0,87.1999,87.1999,87.1609,87.1804,7730.0
2017-03-31 12:40:00,89.5,89.55,89.5,89.53,12778.0,87.1902,87.2389,87.1902,87.2194,12778.0
2017-03-31 12:45:00,89.53,89.54,89.5,89.5,5900.0,87.2194,87.2291,87.1902,87.1902,5900.0
2017-03-31 12:50:00,89.52,89.52,89.46,89.48,13870.0,87.2096,87.2096,87.1512,87.1707,13870.0
2017-03-31 12:55:00,89.48,89.5,89.43,89.49,12452.0,87.1707,87.1902,87.122,87.1804,12452.0
2017-03-31 13:00:00,89.49,89.52,89.47,89.49,6506.0,87.1804,87.2096,87.1609,87.1804,6506.0
2017-03-31 13:05:00,89.48,89.5,89.46,89.48,7200.0,87.1707,87.1902,87.1512,87.1707,7200.0
2017-03-31 13:10:00,89.49,89.51,89.48,89.5,3307.0,87.1804,87.1999,87.1707,87.1902,3307.0
2017-03-31 13:15:00,89.5,89.51,89.46,89.48,17799.0,87.1902,87.1999,87.1512,87.1707,17799.0
2017-03-31 13:20:00,89.5,89.53,89.49,89.49,5523.0,87.1902,87.2194,87.1804,87.1804,5523.0
2017-03-31 13:25:00,89.49,89.54,89.47,89.53,5474.0,87.1804,87.2291,87.1609,87.2194,5474.0
2017-03-31 13:30:00,89.55,89.59,89.51,89.51,8008.0,87.2389,87.2778,87.1999,87.1999,8008.0
2017-03-31 13:35:00,89.52,89.53,89.5,89.52,5379.0,87.2096,87.2194,87.1902,87.2096,5379.0
2017-03-31 13:40:00,89.5,89.54,89.5,89.5,2300.0,87.1902,87.2291,87.1902,87.1902,2300.0
2017-03-31 13:45:00,89.5,89.65,89.49,89.65,11130.0,87.1902,87.3363,87.1804,87.3363,11130.0
2017-03-31 13:50:00,89.64,89.64,89.54,89.56,10300.0,87.3265,87.3265,87.2291,87.2486,10300.0
2017-03-31 13:55:00,89.57,89.58,89.46,89.46,8745.0,87.2583,87.2681,87.1512,87.1512,8745.0
2017-03-31 14:00:00,89.45,89.52,89.43,89.49,8053.0,87.1414,87.2096,87.122,87.1804,8053.0
2017-03-31 14:05:00,89.5,89.59,89.49,89.58,5700.0,87.1902,87.2778,87.1804,87.2681,5700.0
2017-03-31 14:10:00,89.58,89.58,89.46,89.52,11754.0,87.2681,87.2681,87.1512,87.2096,11754.0
2017-03-31 14:15:00,89.52,89.58,89.51,89.58,6211.0,87.2096,87.2681,87.1999,87.2681,6211.0
2017-03-31 14:20:00,89.58,89.63,89.55,89.61,5904.0,87.2681,87.3168,87.2389,87.2973,5904.0
2017-03-31 14:25:00,89.6,89.66,89.59,89.64,6400.0,87.2876,87.346,87.2778,87.3265,6400.0
2017-03-31 14:30:00,89.62,89.65,89.59,89.64,8584.0,87.3071,87.3363,87.2778,87.3265,8584.0
2017-03-31 14:35:00,89.65,89.71,89.62,89.7,7800.0,87.3363,87.3947,87.3071,87.385,7800.0
2017-03-31 14:40:00,89.71,89.76,89.7,89.73,18528.0,87.3947,87.4434,87.385,87.4142,18528.0
2017-03-31 14:45:00,89.71,89.71,89.65,89.65,8365.0,87.3947,87.3947,87.3363,87.3363,8365.0
2017-03-31 14:50:00,89.66,89.67,89.59,89.59,8610.0,87.346,87.3558,87.2778,87.2778,8610.0
2017-03-31 14:55:00,89.58,89.64,89.56,89.6,8775.0,87.2681,87.3265,87.2486,87.2876,8775.0
2017-03-31 15:00:00,89.62,89.68,89.61,89.66,4486.0,87.3071,87.3655,87.2973,87.346,4486.0
2017-03-31 15:05:00,89.66,89.7,89.64,89.7,7100.0,87.346,87.385,87.3265,87.385,7100.0
2017-03-31 15:10:00,89.7,89.7,89.66,89.66,8110.0,87.385,87.385,87.346,87.346,8110.0
2017-03-31 15:15:00,89.65,89.7,89.64,89.64,11686.0,87.3363,87.385,87.3265,87.3265,11686.0
2017-03-31 15:20:00,89.64,89.69,89.64,89.69,7343.0,87.3265,87.3752,87.3265,87.3752,7343.0
2017-03-31 15:25:00,89.69,89.76,89.68,89.68,14027.0,87.3752,87.4434,87.3655,87.3655,14027.0
2017-03-31 15:30:00,89.68,89.79,89.67,89.75,22149.0,87.3655,87.4727,87.3558,87.4337,22149.0
2017-03-31 15:35:00,89.74,89.78,89.68,89.73,18923.0,87.424,87.4629,87.3655,87.4142,18923.0
2017-03-31 15:40:00,89.72,89.75,89.67,89.69,28597.0,87.4045,87.4337,87.3558,87.3752,28597.0
2017-03-31 15:45:00,89.7,89.72,89.54,89.57,44083.0,87.385,87.4045,87.2291,87.2583,44083.0
2017-03-31 15:50:00,89.55,89.61,89.53,89.58,62700.0,87.2389,87.2973,87.2194,87.2681,62700.0
2017-03-31 15:55:00,89.59,89.64,89.51,89.52,97851.0,87.2778,87.3265,87.1999,87.2096,97851.0
2017-04-03 09:30:00,89.9,89.9,88.88,89.44,125590.0,87.5798,87.5798,86.5862,87.1317,125590.0
2017-04-03 09:35:00,89.45,89.79,89.36,89.79,42183.0,87.1414,87.4727,87.0538,87.4727,42183.0
2017-04-03 09:40:00,89.73,89.83,89.54,89.74,14217.0,87.4142,87.5116,87.2291,87.424,14217.0
2017-04-03 09:45:00,89.67,89.74,89.56,89.56,10859.0,87.3558,87.424,87.2486,87.2486,10859.0
2017-04-03 09:50:00,89.56,89.63,89.5,89.63,6070.0,87.2486,87.3168,87.1902,87.3168,6070.0
2017-04-03 09:55:00,89.63,89.64,89.47,89.51,10014.0,87.3168,87.3265,87.1609,87.1999,10014.0
2017-04-03 10:00:00,89.54,89.86,89.52,89.79,14344.0,87.2291,87.5409,87.2096,87.4727,14344.0
2017-04-03 10:05:00,89.78,89.78,89.53,89.54,20271.0,87.4629,87.4629,87.2194,87.2291,20271.0
2017-04-03 10:10:00,89.55,89.55,89.4,89.44,18592.0,87.2389,87.2389,87.0927,87.1317,18592.0
2017-04-03 10:15:00,89.43,89.52,89.37,89.47,8889.0,87.122,87.2096,87.0635,87.1609,8889.0
2017-04-03 10:20:00,89.49,89.66,89.46,89.65,27236.0,87.1804,87.346,87.1512,87.3363,27236.0
2017-04-03 10:25:00,89.65,89.68,89.53,89.53,18281.0,87.3363,87.3655,87.2194,87.2194,18281.0
2017-04-03 10:30:00,89.51,89.56,89.36,89.41,14552.0,87.1999,87.2486,87.0538,87.1025,14552.0
2017-04-03 10:35:00,89.41,89.43,89.34,89.41,17682.0,87.1025,87.122,87.0343,87.1025,17682.0
2017-04-03 10:40:00,89.4,89.4,89.25,89.32,18705.0,87.0927,87.0927,86.9466,87.0148,18705.0
2017-04-03 10:45:00,89.31,89.32,89.23,89.26,16006.0,87.0051,87.0148,86.9271,86.9563,16006.0
2017-04-03 10:50:00,89.25,89.25,88.98,89.0,58257.0,86.9466,86.9466,86.6836,86.7031,58257.0
2017-04-03 10:55:00,88.99,89.0,88.89,88.97,28645.0,86.6933,86.7031,86.5959,86.6738,28645.0
2017-04-03 11:00:00,88.94,89.11,88.93,89.11,13834.0,86.6446,86.8102,86.6349,86.8102,13834.0
2017-04-03 11:05:00,89.1,89.1,88.87,88.92,14200.0,86.8005,86.8005,86.5764,86.6251,14200.0
2017-04-03 11:10:00,88.95,88.99,88.9,88.97,10100.0,86.6543,86.6933,86.6056,86.6738,10100.0
2017-04-03 11:15:00,88.96,89.11,88.95,88.98,16601.0,86.6641,86.8102,86.6543,86.6836,16601.0
2017-04-03 11:20:00,88.99,89.09,88.96,89.09,7130.0,86.6933,86.7907,86.6641,86.7907,7130.0
2017-04-03 11:25:00,89.09,89.11,89.07,89.1,10205.0,86.7907,86.8102,86.7713,86.8005,10205.0
2017-04-03 11:30:00,89.08,89.16,89.08,89.11,5610.0,86.781,86.8589,86.781,86.8102,5610.0
2017-04-03 11:35:00,89.07,89.11,89.03,89.08,12088.0,86.7713,86.8102,86.7323,86.781,12088.0
2017-04-03 11:40:00,89.08,89.15,89.08,89.15,14156.0,86.781,86.8492,86.781,86.8492,14156.0
2017-04-03 11:45:00,89.17,89.17,89.04,89.07,13703.0,86.8687,86.8687,86.742,86.7713,13703.0
2017-04-03 11:50:00,89.06,89.06,88.99,89.01,17000.0,86.7615,86.7615,86.6933,86.7128,17000.0
2017-04-03 11:55:00,89.0,89.05,88.98,89.0,6359.0,86.7031,86.7518,86.6836,86.7031,6359.0
2017-04-03 12:00:00,88.98,88.98,88.79,88.83,8361.0,86.6836,86.6836,86.4985,86.5374,8361.0
2017-04-03 12:05:00,88.83,88.93,88.82,88.93,6200.0,86.5374,86.6349,86.5277,86.6349,6200.0
2017-04-03 12:10:00,88.92,89.01,88.92,89.01,4600.0,86.6251,86.7128,86.6251,86.7128,4600.0
2017-04-03 12:15:00,89.03,89.05,89.0,89.0,12011.0,86.7323,86.7518,86.7031,86.7031,12011.0
2017-04-03 12:20:00,89.01,89.06,89.0,89.05,3900.0,86.7128,86.7615,86.7031,86.7518,3900.0
2017-04-03 12:25:00,89.05,89.13,89.03,89.09,9554.0,86.7518,86.8297,86.7323,86.7907,9554.0
2017-04-03 12:30:00,89.11,89.11,89.02,89.06,9091.0,86.8102,86.8102,86.7225,86.7615,9091.0
2017-04-03 12:35:00,89.07,89.11,89.07,89.09,1180.0,86.7713,86.8102,86.7713,86.7907,1180.0
2017-04-03 12:40:00,89.11,89.19,89.1,89.18,3727.0,86.8102,86.8882,86.8005,86.8784,3727.0
2017-04-03 12:45:00,89.18,89.19,89.15,89.19,4600.0,86.8784,86.8882,86.8492,86.8882,4600.0
2017-04-03 12:50:00,89.2,89.33,89.19,89.33,13051.0,86.8979,87.0245,86.8882,87.0245,13051.0
2017-04-03 12:55:00,89.33,89.45,89.33,89.45,7474.0,87.0245,87.1414,87.0245,87.1414,7474.0
2017-04-03 13:00:00,89.42,89.42,89.37,89.4,7998.0,87.1122,87.1122,87.0635,87.0927,7998.0
2017-04-03 13:05:00,89.38,89.42,89.23,89.25,26614.0,87.0732,87.1122,86.9271,86.9466,26614.0
2017-04-03 13:10:00,89.26,89.3,89.26,89.3,16028.0,86.9563,86.9953,86.9563,86.9953,16028.0
2017-04-03 13:15:00,89.29,89.3,89.25,89.25,6095.0,86.9856,86.9953,86.9466,86.9466,6095.0
2017-04-03 13:20:00,89.24,89.25,89.17,89.19,5647.0,86.9369,86.9466,86.8687,86.8882,5647.0
2017-04-03 13:25:00,89.24,89.24,89.18,89.21,1602.0,86.9369,86.9369,86.8784,86.9076,1602.0
2017-04-03 13:30:00,89.19,89.19,89.13,89.15,2266.0,86.8882,86.8882,86.8297,86.8492,2266.0
2017-04-03 13:35:00,89.16,89.16,89.06,89.06,3100.0,86.8589,86.8589,86.7615,86.7615,3100.0
2017-04-03 13:40:00,89.06,89.07,89.01,89.01,6656.0,86.7615,86.7713,86.7128,86.7128,6656.0
2017-04-03 13:45:00,89.04,89.12,89.01,89.06,3869.0,86.742,86.82,86.7128,86.7615,3869.0
2017-04-03 13:50:00,89.08,89.11,89.04,89.09,8223.0,86.781,86.8102,86.742,86.7907,8223.0
2017-04-03 13:55:00,89.1,89.13,89.07,89.13,6066.0,86.8005,86.8297,86.7713,86.8297,6066.0
2017-04-03 14:00:00,89.13,89.15,89.09,89.11,9350.0,86.8297,86.8492,86.7907,86.8102,9350.0
2017-04-03 14:05:00,89.13,89.13,89.08,89.12,4334.0,86.8297,86.8297,86.781,86.82,4334.0
2017-04-03 14:10:00,89.12,89.13,89.08,89.13,2700.0,86.82,86.8297,86.781,86.8297,2700.0
2017-04-03 14:15:00,89.13,89.13,89.04,89.08,14727.0,86.8297,86.8297,86.742,86.781,14727.0
2017-04-03 14:20:00,89.08,89.11,89.04,89.1,4700.0,86.781,86.8102,86.742,86.8005,4700.0
2017-04-03 14:25:00,89.13,89.23,89.12,89.22,4929.0,86.8297,86.9271,86.82,86.9174,4929.0
2017-04-03 14:30:00,89.22,89.22,89.18,89.18,3200.0,86.9174,86.9174,86.8784,86.8784,3200.0
2017-04-03 14:35:00,89.19,89.21,89.17,89.19,4779.0,86.8882,86.9076,86.8687,86.8882,4779.0
2017-04-03 14:40:00,89.17,89.3,89.17,89.28,4220.0,86.8687,86.9953,86.8687,86.9758,4220.0
2017-04-03 14:45:00,89.29,89.31,89.23,89.24,9179.0,86.9856,87.0051,86.9271,86.9369,9179.0
2017-04-03 14:50:00,89.24,89.25,89.2,89.22,5520.0,86.9369,86.9466,86.8979,86.9174,5520.0
2017-04-03 14:55:00,89.21,89.25,89.16,89.18,8344.0,86.9076,86.9466,86.8589,86.8784,8344.0
2017-04-03 15:00:00,89.18,89.23,89.18,89.23,6429.0,86.8784,86.9271,86.8784,86.9271,6429.0
2017-04-03 15:05:00,89.22,89.22,89.16,89.19,7622.0,86.9174,86.9174,86.8589,86.8882,7622.0
2017-04-03 15:10:00,89.21,89.28,89.21,89.27,23345.0,86.9076,86.9758,86.9076,86.9661,23345.0
2017-04-03 15:15:00,89.26,89.29,89.22,89.23,8794.0,86.9563,86.9856,86.9174,86.9271,8794.0
2017-04-03 15:20:00,89.23,89.31,89.21,89.31,12013.0,86.9271,87.0051,86.9076,87.0051,12013.0
2017-04-03 15:25:00,89.3,89.3,89.26,89.26,7400.0,86.9953,86.9953,86.9563,86.9563,7400.0
2017-04-03 15:30:00,89.26,89.26,89.19,89.22,14684.0,86.9563,86.9563,86.8882,86.9174,14684.0
2017-04-03 15:35:00,89.22,89.22,89.11,89.11,23092.0,86.9174,86.9174,86.8102,86.8102,23092.0
2017-04-03 15:40:00,89.12,89.15,89.09,89.09,26224.0,86.82,86.8492,86.7907,86.7907,26224.0
2017-04-03 15:45:00,89.09,89.13,89.06,89.08,30502.0,86.7907,86.8297,86.7615,86.781,30502.0
2017-04-03 15:50:00,89.07,89.07,89.0,89.05,37904.0,86.7713,86.7713,86.7031,86.7518,37904.0
2017-04-03 15:55:00,89.04,89.12,89.03,89.1,63751.0,86.742,86.82,86.7323,86.8005,63751.0
2017-04-04 09:30:00,88.58,89.01,88.51,88.65,46677.0,86.2939,86.7128,86.2257,86.3621,46677.0
2017-04-04 09:35:00,88.7,88.91,88.67,88.85,8736.0,86.4108,86.6154,86.3816,86.5569,8736.0
2017-04-04 09:40:00,88.8,89.06,88.7,89.06,23217.0,86.5082,86.7615,86.4108,86.7615,23217.0
2017-04-04 09:45:00,89.0,89.0,88.85,88.91,13961.0,86.7031,86.7031,86.5569,86.6154,13961.0
2017-04-04 09:50:00,88.9,88.97,88.85,88.97,7848.0,86.6056,86.6738,86.5569,86.6738,7848.0
2017-04-04 09:55:00,88.98,89.0,88.93,88.94,16443.0,86.6836,86.7031,86.6349,86.6446,16443.0
2017-04-04 10:00:00,88.93,89.0,88.73,88.77,18616.0,86.6349,86.7031,86.44,86.479,18616.0
2017-04-04 10:05:00,88.79,88.83,88.58,88.62,8420.0,86.4985,86.5374,86.2939,86.3329,8420.0
2017-04-04 10:10:00,88.67,88.77,88.58,88.73,10556.0,86.3816,86.479,86.2939,86.44,10556.0
2017-04-04 10:15:00,88.77,88.82,88.71,88.75,6855.0,86.479,86.5277,86.4205,86.4595,6855.0
2017-04-04 10:20:00,88.74,88.85,88.74,88.74,6842.0,86.4498,86.5569,86.4498,86.4498,6842.0
2017-04-04 10:25:00,88.76,88.87,88.75,88.82,16600.0,86.4693,86.5764,86.4595,86.5277,16600.0
2017-04-04 10:30:00,88.84,88.88,88.78,88.81,17006.0,86.5472,86.5862,86.4887,86.518,17006.0
2017-04-04 10:35:00,88.82,88.84,88.72,88.72,20280.0,86.5277,86.5472,86.4303,86.4303,20280.0
2017-04-04 10:40:00,88.71,88.85,88.7,88.76,14298.0,86.4205,86.5569,86.4108,86.4693,14298.0
2017-04-04 10:45:00,88.76,88.87,88.74,88.83,11089.0,86.4693,86.5764,86.4498,86.5374,11089.0
2017-04-04 10:50:00,88.84,88.9,88.81,88.87,10450.0,86.5472,86.6056,86.518,86.5764,10450.0
2017-04-04 10:55:00,88.86,88.97,88.84,88.95,9767.0,86.5667,86.6738,86.5472,86.6543,9767.0
2017-04-04 11:00:00,88.93,89.02,88.9,89.02,48620.0,86.6349,86.7225,86.6056,86.7225,48620.0
2017-04-04 11:05:00,89.02,89.09,88.95,89.05,43851.0,86.7225,86.7907,86.6543,86.7518,43851.0
2017-04-04 11:10:00,89.05,89.06,88.96,88.96,20529.0,86.7518,86.7615,86.6641,86.6641,20529.0
2017-04-04 11:15:00,88.98,89.02,88.96,88.98,24135.0,86.6836,86.7225,86.6641,86.6836,24135.0
2017-04-04 11:20:00,89.0,89.01,88.91,88.97,31021.0,86.7031,86.7128,86.6154,86.6738,31021.0
2017-04-04 11:25:00,88.97,88.98,88.77,88.86,41989.0,86.6738,86.6836,86.479,86.5667,41989.0
2017-04-04 11:30:00,88.86,88.91,88.83,88.91,9671.0,86.5667,86.6154,86.5374,86.6154,9671.0
2017-04-04 11:35:00,88.89,88.96,88.89,88.92,5800.0,86.5959,86.6641,86.5959,86.6251,5800.0
2017-04-04 11:40:00,88.91,88.96,88.87,88.94,9491.0,86.6154,86.6641,86.5764,86.6446,9491.0
2017-04-04 11:45:00,88.94,89.06,88.92,89.06,10938.0,86.6446,86.7615,86.6251,86.7615,10938.0
2017-04-04 11:50:00,89.06,89.07,88.98,89.0,7358.0,86.7615,86.7713,86.6836,86.7031,7358.0
2017-04-04 11:55:00,89.0,89.0,88.97,88.97,7132.0,86.7031,86.7031,86.6738,86.6738,7132.0
2017-04-04 12:00:00,88.96,88.99,88.91,88.94,9307.0,86.6641,86.6933,86.6154,86.6446,9307.0
2017-04-04 12:05:00,88.93,88.96,88.93,88.96,4100.0,86.6349,86.6641,86.6349,86.6641,4100.0
2017-04-04 12:10:00,88.96,89.05,88.96,89.03,5843.0,86.6641,86.7518,86.6641,86.7323,5843.0
2017-04-04 12:15:00,89.04,89.07,89.02,89.06,8714.0,86.742,86.7713,86.7225,86.7615,8714.0
2017-04-04 12:20:00,89.05,89.05,89.01,89.04,4500.0,86.7518,86.7518,86.7128,86.742,4500.0
2017-04-04 12:25:00,89.04,89.08,89.02,89.05,6600.0,86.742,86.781,86.7225,86.7518,6600.0
2017-04-04 12:30:00,89.02,89.06,89.01,89.04,7663.0,86.7225,86.7615,86.7128,86.742,7663.0
2017-04-04 12:35:00,89.02,89.14,89.02,89.14,6001.0,86.7225,86.8394,86.7225,86.8394,6001.0
2017-04-04 12:40:00,89.14,89.18,89.12,89.12,4642.0,86.8394,86.8784,86.82,86.82,4642.0
2017-04-04 12:45:00,89.13,89.16,89.1,89.13,3800.0,86.8297,86.8589,86.8005,86.8297,3800.0
2017-04-04 12:50:00,89.12,89.14,89.07,89.09,6600.0,86.82,86.8394,86.7713,86.7907,6600.0
2017-04-04 12:55:00,89.11,89.14,89.08,89.08,16893.0,86.8102,86.8394,86.781,86.781,16893.0
2017-04-04 13:00:00,89.08,89.09,89.02,89.08,11312.0,86.781,86.7907,86.7225,86.781,11312.0
2017-04-04 13:05:00,89.08,89.09,88.98,88.98,14565.0,86.781,86.7907,86.6836,86.6836,14565.0
2017-04-04 13:10:00,89.0,89.04,88.99,89.03,19869.0,86.7031,86.742,86.6933,86.7323,19869.0
2017-04-04 13:15:00,89.04,89.12,89.03,89.12,4400.0,86.742,86.82,86.7323,86.82,4400.0
2017-04-04 13:20:00,89.12,89.12,89.01,89.02,8800.0,86.82,86.82,86.7128,86.7225,8800.0
2017-04-04 13:25:00,89.04,89.06,88.96,88.96,7776.0,86.742,86.7615,86.6641,86.6641,7776.0
2017-04-04 13:30:00,88.97,88.98,88.9,88.95,18338.0,86.6738,86.6836,86.6056,86.6543,18338.0
2017-04-04 13:35:00,88.96,89.01,88.96,88.98,6948.0,86.6641,86.7128,86.6641,86.6836,6948.0
2017-04-04 13:40:00,88.98,89.01,88.96,88.99,8775.0,86.6836,86.7128,86.6641,86.6933,8775.0
2017-04-04 13:45:00,88.99,89.04,88.98,89.03,10252.0,86.6933,86.742,86.6836,86.7323,10252.0
2017-04-04 13:50:00,89.03,89.03,88.97,89.0,11841.0,86.7323,86.7323,86.6738,86.7031,11841.0
2017-04-04 13:55:00,89.0,89.05,88.97,89.05,20252.0,86.7031,86.7518,86.6738,86.7518,20252.0
2017-04-04 14:00:00,89.06,89.08,88.98,89.05,14937.0,86.7615,86.781,86.6836,86.7518,14937.0
2017-04-04 14:05:00,89.05,89.09,89.04,89.06,9335.0,86.7518,86.7907,86.742,86.7615,9335.0
2017-04-04 14:10:00,89.06,89.07,88.98,88.98,146029.0,86.7615,86.7713,86.6836,86.6836,146029.0
2017-04-04 14:15:00,88.99,89.07,88.98,89.06,114101.0,86.6933,86.7713,86.6836,86.7615,114101.0
2017-04-04 14:20:00,89.05,89.08,89.0,89.02,28530.0,86.7518,86.781,86.7031,86.7225,28530.0
2017-04-04 14:25:00,89.06,89.09,89.01,89.03,9201.0,86.7615,86.7907,86.7128,86.7323,9201.0
2017-04-04 14:30:00,89.02,89.08,89.02,89.06,31250.0,86.7225,86.781,86.7225,86.7615,31250.0
2017-04-04 14:35:00,89.06,89.09,88.97,89.0,12730.0,86.7615,86.7907,86.6738,86.7031,12730.0
2017-04-04 14:40:00,89.03,89.07,89.0,89.03,11018.0,86.7323,86.7713,86.7031,86.7323,11018.0
2017-04-04 14:45:00,89.01,89.04,88.96,89.02,13587.0,86.7128,86.742,86.6641,86.7225,13587.0
2017-04-04 14:50:00,89.0,89.05,88.98,89.02,14038.0,86.7031,86.7518,86.6836,86.7225,14038.0
2017-04-04 14:55:00,89.03,89.06,88.98,88.99,15738.0,86.7323,86.7615,86.6836,86.6933,15738.0
2017-04-04 15:00:00,88.99,89.08,88.98,89.05,12350.0,86.6933,86.781,86.6836,86.7518,12350.0
2017-04-04 15:05:00,89.05,89.05,88.98,89.01,18193.0,86.7518,86.7518,86.6836,86.7128,18193.0
2017-04-04 15:10:00,89.01,89.09,89.01,89.07,21817.0,86.7128,86.7907,86.7128,86.7713,21817.0
2017-04-04 15:15:00,89.07,89.07,89.0,89.02,14554.0,86.7713,86.7713,86.7031,86.7225,14554.0
2017-04-04 15:20:00,89.03,89.06,88.99,89.06,36285.0,86.7323,86.7615,86.6933,86.7615,36285.0
2017-04-04 15:25:00,89.06,89.06,89.0,89.04,17430.0,86.7615,86.7615,86.7031,86.742,17430.0
2017-04-04 15:30:00,89.03,89.14,89.03,89.13,25253.0,86.7323,86.8394,86.7323,86.8297,25253.0
2017-04-04 15:35:00,89.13,89.21,89.12,89.17,30337.0,86.8297,86.9076,86.82,86.8687,30337.0
2017-04-04 15:40:00,89.17,89.21,89.17,89.18,33936.0,86.8687,86.9076,86.8687,86.8784,33936.0
2017-04-04 15:45:00,89.18,89.26,89.17,89.22,57181.0,86.8784,86.9563,86.8687,86.9174,57181.0
2017-04-04 15:50:00,89.23,89.29,89.22,89.27,69350.0,86.9271,86.9856,86.9174,86.9661,69350.0
2017-04-04 15:55:00,89.27,89.32,89.24,89.28,63069.0,86.9661,87.0148,86.9369,86.9758,63069.0
2017-04-05 09:30:00,89.48,89.57,88.95,88.97,59906.0,87.1707,87.2583,86.6543,86.6738,59906.0
2017-04-05 09:35:00,88.95,89.11,88.92,89.01,31209.0,86.6543,86.8102,86.6251,86.7128,31209.0
2017-04-05 09:40:00,88.98,89.26,88.98,88.98,35343.0,86.6836,86.9563,86.6836,86.6836,35343.0
2017-04-05 09:45:00,88.96,89.04,88.85,89.04,35987.0,86.6641,86.742,86.5569,86.742,35987.0
2017-04-05 09:50:00,89.09,89.15,89.03,89.12,6617.0,86.7907,86.8492,86.7323,86.82,6617.0
2017-04-05 09:55:00,89.13,89.23,89.07,89.23,18889.0,86.8297,86.9271,86.7713,86.9271,18889.0
2017-04-05 10:00:00,89.22,89.34,89.19,89.32,7600.0,86.9174,87.0343,86.8882,87.0148,7600.0
2017-04-05 10:05:00,89.29,89.29,89.15,89.2,7100.0,86.9856,86.9856,86.8492,86.8979,7100.0
2017-04-05 10:10:00,89.17,89.22,89.14,89.15,4364.0,86.8687,86.9174,86.8394,86.8492,4364.0
2017-04-05 10:15:00,89.15,89.31,89.15,89.31,11135.0,86.8492,87.0051,86.8492,87.0051,11135.0
2017-04-05 10:20:00,89.31,89.44,89.3,89.4,175130.0,87.0051,87.1317,86.9953,87.0927,175130.0
2017-04-05 10:25:00,89.38,89.44,89.31,89.31,8178.0,87.0732,87.1317,87.0051,87.0051,8178.0
2017-04-05 10:30:00,89.33,89.43,89.31,89.33,156002.0,87.0245,87.122,87.0051,87.0245,156002.0
2017-04-05 10:35:00,89.31,89.39,89.27,89.37,170240.0,87.0051,87.083,86.9661,87.0635,170240.0
2017-04-05 10:40:00,89.41,89.58,89.4,89.58,26960.0,87.1025,87.2681,87.0927,87.2681,26960.0
2017-04-05 10:45:00,89.58,89.61,89.51,89.54,18090.0,87.2681,87.2973,87.1999,87.2291,18090.0
2017-04-05 10:50:00,89.56,89.61,89.53,89.59,13108.0,87.2486,87.2973,87.2194,87.2778,13108.0
2017-04-05 10:55:00,89.59,89.61,89.45,89.52,125425.0,87.2778,87.2973,87.1414,87.2096,125425.0
2017-04-05 11:00:00,89.52,89.56,89.45,89.52,41902.0,87.2096,87.2486,87.1414,87.2096,41902.0
2017-04-05 11:05:00,89.5,89.52,89.46,89.46,14025.0,87.1902,87.2096,87.1512,87.1512,14025.0
2017-04-05 11:10:00,89.46,89.47,89.33,89.33,13920.0,87.1512,87.1609,87.0245,87.0245,13920.0
2017-04-05 11:15:00,89.33,89.36,89.28,89.28,56187.0,87.0245,87.0538,86.9758,86.9758,56187.0
2017-04-05 11:20:00,89.28,89.28,89.07,89.1,136074.0,86.9758,86.9758,86.7713,86.8005,136074.0
2017-04-05 11:25:00,89.1,89.19,89.09,89.1,21036.0,86.8005,86.8882,86.7907,86.8005,21036.0
2017-04-05 11:30:00,89.12,89.14,89.04,89.08,11664.0,86.82,86.8394,86.742,86.781,11664.0
2017-04-05 11:35:00,89.08,89.11,89.03,89.1,9672.0,86.781,86.8102,86.7323,86.8005,9672.0
2017-04-05 11:40:00,89.11,89.14,89.09,89.1,16988.0,86.8102,86.8394,86.7907,86.8005,16988.0
2017-04-05 11:45:00,89.11,89.13,89.08,89.09,5022.0,86.8102,86.8297,86.781,86.7907,5022.0
2017-04-05 11:50:00,89.11,89.16,89.09,89.14,6288.0,86.8102,86.8589,86.7907,86.8394,6288.0
2017-04-05 11:55:00,89.13,89.15,89.07,89.09,10563.0,86.8297,86.8492,86.7713,86.7907,10563.0
2017-04-05 12:00:00,89.1,89.14,89.06,89.06,14216.0,86.8005,86.8394,86.7615,86.7615,14216.0
2017-04-05 12:05:00,89.08,89.14,89.08,89.12,12306.0,86.781,86.8394,86.781,86.82,12306.0
2017-04-05 12:10:00,89.11,89.13,89.09,89.11,5900.0,86.8102,86.8297,86.7907,86.8102,5900.0
2017-04-05 12:15:00,89.12,89.16,89.12,89.15,23415.0,86.82,86.8589,86.82,86.8492,23415.0
2017-04-05 12:20:00,89.15,89.22,89.15,89.18,16407.0,86.8492,86.9174,86.8492,86.8784,16407.0
2017-04-05 12:25:00,89.18,89.18,89.12,89.13,9091.0,86.8784,86.8784,86.82,86.8297,9091.0
2017-04-05 12:30:00,89.13,89.15,89.11,89.15,9111.0,86.8297,86.8492,86.8102,86.8492,9111.0
2017-04-05 12:35:00,89.13,89.14,89.1,89.13,5000.0,86.8297,86.8394,86.8005,86.8297,5000.0
2017-04-05 12:40:00,89.15,89.19,89.13,89.19,5222.0,86.8492,86.8882,86.8297,86.8882,5222.0
2017-04-05 12:45:00,89.19,89.22,89.18,89.22,7492.0,86.8882,86.9174,86.8784,86.9174,7492.0
2017-04-05 12:50:00,89.24,89.31,89.24,89.28,4549.0,86.9369,87.0051,86.9369,86.9758,4549.0
2017-04-05 12:55:00,89.28,89.28,89.21,89.26,8197.0,86.9758,86.9758,86.9076,86.9563,8197.0
2017-04-05 13:00:00,89.27,89.35,89.25,89.32,9912.0,86.9661,87.044,86.9466,87.0148,9912.0
2017-04-05 13:05:00,89.33,89.35,89.29,89.31,6300.0,87.0245,87.044,86.9856,87.0051,6300.0
2017-04-05 13:10:00,89.31,89.34,89.3,89.34,5404.0,87.0051,87.0343,86.9953,87.0343,5404.0
2017-04-05 13:15:00,89.33,89.34,89.28,89.29,7425.0,87.0245,87.0343,86.9758,86.9856,7425.0
2017-04-05 13:20:00,89.29,89.3,89.24,89.24,4514.0,86.9856,86.9953,86.9369,86.9369,4514.0
2017-04-05 13:25:00,89.25,89.25,89.21,89.21,5500.0,86.9466,86.9466,86.9076,86.9076,5500.0
2017-04-05 13:30:00,89.21,89.28,89.21,89.28,5707.0,86.9076,86.9758,86.9076,86.9758,5707.0
2017-04-05 13:35:00,89.29,89.31,89.23,89.26,10220.0,86.9856,87.0051,86.9271,86.9563,10220.0
2017-04-05 13:40:00,89.23,89.24,89.15,89.16,4612.0,86.9271,86.9369,86.8492,86.8589,4612.0
2017-04-05 13:45:00,89.17,89.2,89.15,89.18,5650.0,86.8687,86.8979,86.8492,86.8784,5650.0
2017-04-05 13:50:00,89.18,89.19,89.17,89.18,7317.0,86.8784,86.8882,86.8687,86.8784,7317.0
2017-04-05 13:55:00,89.18,89.19,89.15,89.17,5084.0,86.8784,86.8882,86.8492,86.8687,5084.0
2017-04-05 14:00:00,89.15,89.16,89.02,89.09,13942.0,86.8492,86.8589,86.7225,86.7907,13942.0
2017-04-05 14:05:00,89.1,89.18,89.1,89.14,4900.0,86.8005,86.8784,86.8005,86.8394,4900.0
2017-04-05 14:10:00,89.15,89.17,89.11,89.12,3970.0,86.8492,86.8687,86.8102,86.82,3970.0
2017-04-05 14:15:00,89.11,89.16,89.07,89.08,7732.0,86.8102,86.8589,86.7713,86.781,7732.0
2017-04-05 14:20:00,89.08,89.09,88.95,88.95,10305.0,86.781,86.7907,86.6543,86.6543,10305.0
2017-04-05 14:25:00,88.96,89.07,88.96,89.06,6525.0,86.6641,86.7713,86.6641,86.7615,6525.0
2017-04-05 14:30:00,89.03,89.09,88.95,88.97,9485.0,86.7323,86.7907,86.6543,86.6738,9485.0
2017-04-05 14:35:00,88.97,89.0,88.84,88.86,10924.0,86.6738,86.7031,86.5472,86.5667,10924.0
2017-04-05 14:40:00,88.87,88.93,88.84,88.93,8100.0,86.5764,86.6349,86.5472,86.6349,8100.0
2017-04-05 14:45:00,88.91,88.92,88.77,88.81,11344.0,86.6154,86.6251,86.479,86.518,11344.0
2017-04-05 14:50:00,88.81,88.84,88.64,88.66,18411.0,86.518,86.5472,86.3523,86.3718,18411.0
2017-04-05 14:55:00,88.71,88.76,88.7,88.7,12380.0,86.4205,86.4693,86.4108,86.4108,12380.0
2017-04-05 15:00:00,88.71,88.8,88.65,88.8,16875.0,86.4205,86.5082,86.3621,86.5082,16875.0
2017-04-05 15:05:00,88.81,88.82,88.78,88.79,14677.0,86.518,86.5277,86.4887,86.4985,14677.0
2017-04-05 15:10:00,88.79,88.79,88.55,88.56,23556.0,86.4985,86.4985,86.2647,86.2744,23556.0
2017-04-05 15:15:00,88.58,88.66,88.55,88.61,23716.0,86.2939,86.3718,86.2647,86.3231,23716.0
2017-04-05 15:20:00,88.63,88.64,88.34,88.4,35928.0,86.3426,86.3523,86.0601,86.1185,35928.0
2017-04-05 15:25:00,88.39,88.39,88.17,88.36,43268.0,86.1088,86.1088,85.8945,86.0796,43268.0
2017-04-05 15:30:00,88.35,88.36,88.09,88.19,92820.0,86.0698,86.0796,85.8165,85.914,92820.0
2017-04-05 15:35:00,88.19,88.5,88.18,88.42,44566.0,85.914,86.216,85.9042,86.138,44566.0
2017-04-05 15:40:00,88.43,88.51,88.35,88.45,98713.0,86.1478,86.2257,86.0698,86.1673,98713.0
2017-04-05 15:45:00,88.44,88.49,88.25,88.31,71260.0,86.1575,86.2062,85.9724,86.0309,71260.0
2017-04-05 15:50:00,88.3,88.61,88.29,88.58,59735.0,86.0211,86.3231,86.0114,86.2939,59735.0
2017-04-05 15:55:00,88.58,88.59,88.37,88.39,140285.0,86.2939,86.3036,86.0893,86.1088,140285.0
2017-04-06 09:30:00,88.47,88.5,87.94,87.97,32000.0,86.1867,86.216,85.6704,85.6996,32000.0
2017-04-06 09:35:00,88.02,88.43,87.98,88.38,18066.0,85.7483,86.1478,85.7094,86.0991,18066.0
2017-04-06 09:40:00,88.48,88.62,88.26,88.26,8774.0,86.1965,86.3329,85.9822,85.9822,8774.0
2017-04-06 09:45:00,88.26,88.35,88.21,88.27,11881.0,85.9822,86.0698,85.9334,85.9919,11881.0
2017-04-06 09:50:00,88.29,88.56,88.29,88.56,10842.0,86.0114,86.2744,86.0114,86.2744,10842.0
2017-04-06 09:55:00,88.6,88.66,88.55,88.64,16716.0,86.3134,86.3718,86.2647,86.3523,16716.0
2017-04-06 10:00:00,88.65,88.72,88.59,88.66,28089.0,86.3621,86.4303,86.3036,86.3718,28089.0
2017-04-06 10:05:00,88.69,88.77,88.6,88.62,17330.0,86.4011,86.479,86.3134,86.3329,17330.0
2017-04-06 10:10:00,88.62,88.66,88.39,88.48,8216.0,86.3329,86.3718,86.1088,86.1965,8216.0
2017-04-06 10:15:00,88.5,88.55,88.39,88.39,9633.0,86.216,86.2647,86.1088,86.1088,9633.0
2017-04-06 10:20:00,88.43,88.55,88.41,88.41,9002.0,86.1478,86.2647,86.1283,86.1283,9002.0
2017-04-06 10:25:00,88.42,88.62,88.37,88.62,7680.0,86.138,86.3329,86.0893,86.3329,7680.0
2017-04-06 10:30:00,88.64,88.7,88.62,88.63,10066.0,86.3523,86.4108,86.3329,86.3426,10066.0
2017-04-06 10:35:00,88.64,88.7,88.61,88.67,12159.0,86.3523,86.4108,86.3231,86.3816,12159.0
2017-04-06 10:40:00,88.69,88.69,88.47,88.63,11724.0,86.4011,86.4011,86.1867,86.3426,11724.0
2017-04-06 10:45:00,88.62,88.66,88.58,88.58,18761.0,86.3329,86.3718,86.2939,86.2939,18761.0
2017-04-06 10:50:00,88.62,88.65,88.55,88.56,13497.0,86.3329,86.3621,86.2647,86.2744,13497.0
2017-04-06 10:55:00,88.55,88.6,88.49,88.53,14334.0,86.2647,86.3134,86.2062,86.2452,14334.0
2017-04-06 11:00:00,88.54,88.58,88.48,88.49,19419.0,86.2549,86.2939,86.1965,86.2062,19419.0
2017-04-06 11:05:00,88.48,88.53,88.47,88.53,7315.0,86.1965,86.2452,86.1867,86.2452,7315.0
2017-04-06 11:10:00,88.53,88.53,88.48,88.49,10179.0,86.2452,86.2452,86.1965,86.2062,10179.0
2017-04-06 11:15:00,88.51,88.52,88.44,88.52,9015.0,86.2257,86.2354,86.1575,86.2354,9015.0
2017-04-06 11:20:00,88.52,88.67,88.51,88.6,15738.0,86.2354,86.3816,86.2257,86.3134,15738.0
2017-04-06 11:25:00,88.62,88.63,88.57,88.59,10788.0,86.3329,86.3426,86.2842,86.3036,10788.0
2017-04-06 11:30:00,88.6,88.6,88.48,88.52,9087.0,86.3134,86.3134,86.1965,86.2354,9087.0
2017-04-06 11:35:00,88.54,88.59,88.5,88.5,11725.0,86.2549,86.3036,86.216,86.216,11725.0
2017-04-06 11:40:00,88.5,88.51,88.45,88.45,9308.0,86.216,86.2257,86.1673,86.1673,9308.0
2017-04-06 11:45:00,88.43,88.46,88.39,88.39,8844.0,86.1478,86.177,86.1088,86.1088,8844.0
2017-04-06 11:50:00,88.4,88.41,88.37,88.41,2900.0,86.1185,86.1283,86.0893,86.1283,2900.0
2017-04-06 11:55:00,88.41,88.48,88.38,88.46,3680.0,86.1283,86.1965,86.0991,86.177,3680.0
2017-04-06 12:00:00,88.46,88.58,88.46,88.54,5395.0,86.177,86.2939,86.177,86.2549,5395.0
2017-04-06 12:05:00,88.56,88.58,88.45,88.46,4245.0,86.2744,86.2939,86.1673,86.177,4245.0
2017-04-06 12:10:00,88.46,88.51,88.45,88.45,2913.0,86.177,86.2257,86.1673,86.1673,2913.0
2017-04-06 12:15:00,88.46,88.47,88.37,88.4,5190.0,86.177,86.1867,86.0893,86.1185,5190.0
2017-04-06 12:20:00,88.42,88.45,88.41,88.43,2600.0,86.138,86.1673,86.1283,86.1478,2600.0
2017-04-06 12:25:00,88.46,88.46,88.41,88.41,5415.0,86.177,86.177,86.1283,86.1283,5415.0
2017-04-06 12:30:00,88.45,88.48,88.43,88.43,5158.0,86.1673,86.1965,86.1478,86.1478,5158.0
2017-04-06 12:35:00,88.42,88.42,88.32,88.37,8214.0,86.138,86.138,86.0406,86.0893,8214.0
2017-04-06 12:40:00,88.35,88.35,88.29,88.32,3200.0,86.0698,86.0698,86.0114,86.0406,3200.0
2017-04-06 12:45:00,88.32,88.35,88.31,88.32,3300.0,86.0406,86.0698,86.0309,86.0406,3300.0
2017-04-06 12:50:00,88.32,88.32,88.24,88.25,4400.0,86.0406,86.0406,85.9627,85.9724,4400.0
2017-04-06 12:55:00,88.25,88.28,88.24,88.27,5500.0,85.9724,86.0016,85.9627,85.9919,5500.0
2017-04-06 13:00:00,88.28,88.3,88.28,88.3,2800.0,86.0016,86.0211,86.0016,86.0211,2800.0
2017-04-06 13:05:00,88.29,88.39,88.29,88.38,5400.0,86.0114,86.1088,86.0114,86.0991,5400.0
2017-04-06 13:10:00,88.39,88.41,88.35,88.4,3785.0,86.1088,86.1283,86.0698,86.1185,3785.0
2017-04-06 13:15:00,88.4,88.44,88.37,88.44,5000.0,86.1185,86.1575,86.0893,86.1575,5000.0
2017-04-06 13:20:00,88.45,88.46,88.41,88.41,14075.0,86.1673,86.177,86.1283,86.1283,14075.0
2017-04-06 13:25:00,88.42,88.53,88.41,88.44,9251.0,86.138,86.2452,86.1283,86.1575,9251.0
2017-04-06 13:30:00,88.45,88.47,88.39,88.45,8400.0,86.1673,86.1867,86.1088,86.1673,8400.0
2017-04-06 13:35:00,88.45,88.45,88.39,88.4,6800.0,86.1673,86.1673,86.1088,86.1185,6800.0
2017-04-06 13:40:00,88.4,88.42,88.39,88.42,3110.0,86.1185,86.138,86.1088,86.138,3110.0
2017-04-06 13:45:00,88.44,88.44,88.4,88.42,1600.0,86.1575,86.1575,86.1185,86.138,1600.0
2017-04-06 13:50:00,88.41,88.46,88.4,88.42,3590.0,86.1283,86.177,86.1185,86.138,3590.0
2017-04-06 13:55:00,88.41,88.41,88.32,88.32,5200.0,86.1283,86.1283,86.0406,86.0406,5200.0
2017-04-06 14:00:00,88.32,88.37,88.32,88.37,5400.0,86.0406,86.0893,86.0406,86.0893,5400.0
2017-04-06 14:05:00,88.38,88.4,88.31,88.34,6000.0,86.0991,86.1185,86.0309,86.0601,6000.0
2017-04-06 14:10:00,88.33,88.33,88.27,88.31,4100.0,86.0503,86.0503,85.9919,86.0309,4100.0
2017-04-06 14:15:00,88.3,88.35,88.3,88.34,6879.0,86.0211,86.0698,86.0211,86.0601,6879.0
2017-04-06 14:20:00,88.34,88.34,88.31,88.32,5524.0,86.0601,86.0601,86.0309,86.0406,5524.0
2017-04-06 14:25:00,88.31,88.32,88.24,88.28,8687.0,86.0309,86.0406,85.9627,86.0016,8687.0
2017-04-06 14:30:00,88.27,88.32,88.24,88.3,9240.0,85.9919,86.0406,85.9627,86.0211,9240.0
2017-04-06 14:35:00,88.3,88.35,88.28,88.32,3457.0,86.0211,86.0698,86.0016,86.0406,3457.0
2017-04-06 14:40:00,88.32,88.37,88.31,88.37,3800.0,86.0406,86.0893,86.0309,86.0893,3800.0
2017-04-06 14:45:00,88.38,88.38,88.14,88.19,19198.0,86.0991,86.0991,85.8653,85.914,19198.0
2017-04-06 14:50:00,88.18,88.21,88.14,88.2,11713.0,85.9042,85.9334,85.8653,85.9237,11713.0
2017-04-06 14:55:00,88.19,88.25,88.11,88.12,18815.0,85.914,85.9724,85.836,85.8458,18815.0
2017-04-06 15:00:00,88.13,88.25,88.13,88.21,9402.0,85.8555,85.9724,85.8555,85.9334,9402.0
2017-04-06 15:05:00,88.21,88.3,88.19,88.29,12125.0,85.9334,86.0211,85.914,86.0114,12125.0
2017-04-06 15:10:00,88.29,88.36,88.28,88.35,14621.0,86.0114,86.0796,86.0016,86.0698,14621.0
2017-04-06 15:15:00,88.35,88.35,88.3,88.34,8968.0,86.0698,86.0698,86.0211,86.0601,8968.0
2017-04-06 15:20:00,88.34,88.34,88.29,88.3,8233.0,86.0601,86.0601,86.0114,86.0211,8233.0
2017-04-06 15:25:00,88.3,88.41,88.3,88.36,11773.0,86.0211,86.1283,86.0211,86.0796,11773.0
2017-04-06 15:30:00,88.36,88.4,88.35,88.4,15086.0,86.0796,86.1185,86.0698,86.1185,15086.0
2017-04-06 15:35:00,88.39,88.56,88.38,88.55,18445.0,86.1088,86.2744,86.0991,86.2647,18445.0
2017-04-06 15:40:00,88.55,88.6,88.54,88.59,14910.0,86.2647,86.3134,86.2549,86.3036,14910.0
2017-04-06 15:45:00,88.59,88.6,88.47,88.52,30436.0,86.3036,86.3134,86.1867,86.2354,30436.0
2017-04-06 15:50:00,88.52,88.52,88.39,88.42,52383.0,86.2354,86.2354,86.1088,86.138,52383.0
2017-04-06 15:55:00,88.43,88.6,88.42,88.56,140500.0,86.1478,86.3134,86.138,86.2744,140500.0
2017-04-07 09:30:00,88.4,88.73,88.06,88.44,28772.0,86.1185,86.44,85.7873,86.1575,28772.0
2017-04-07 09:35:00,88.53,88.62,88.4,88.47,25982.0,86.2452,86.3329,86.1185,86.1867,25982.0
2017-04-07 09:40:00,88.53,88.57,88.31,88.42,9261.0,86.2452,86.2842,86.0309,86.138,9261.0
2017-04-07 09:45:00,88.38,88.46,88.29,88.36,14076.0,86.0991,86.177,86.0114,86.0796,14076.0
2017-04-07 09:50:00,88.36,88.46,88.2,88.2,57209.0,86.0796,86.177,85.9237,85.9237,57209.0
2017-04-07 09:55:00,88.31,88.39,88.19,88.31,6578.0,86.0309,86.1088,85.914,86.0309,6578.0
2017-04-07 10:00:00,88.25,88.42,88.24,88.42,14919.0,85.9724,86.138,85.9627,86.138,14919.0
2017-04-07 10:05:00,88.4,88.48,88.36,88.45,13531.0,86.1185,86.1965,86.0796,86.1673,13531.0
2017-04-07 10:10:00,88.48,88.61,88.45,88.54,49128.0,86.1965,86.3231,86.1673,86.2549,49128.0
2017-04-07 10:15:00,88.6,88.62,88.46,88.5,45278.0,86.3134,86.3329,86.177,86.216,45278.0
2017-04-07 10:20:00,88.5,88.54,88.41,88.48,28441.0,86.216,86.2549,86.1283,86.1965,28441.0
2017-04-07 10:25:00,88.5,88.63,88.5,88.59,10831.0,86.216,86.3426,86.216,86.3036,10831.0
2017-04-07 10:30:00,88.62,88.64,88.55,88.6,16199.0,86.3329,86.3523,86.2647,86.3134,16199.0
2017-04-07 10:35:00,88.59,88.76,88.57,88.72,45090.0,86.3036,86.4693,86.2842,86.4303,45090.0
2017-04-07 10:40:00,88.73,88.73,88.61,88.66,15825.0,86.44,86.44,86.3231,86.3718,15825.0
2017-04-07 10:45:00,88.67,88.75,88.63,88.69,29068.0,86.3816,86.4595,86.3426,86.4011,29068.0
2017-04-07 10:50:00,88.66,88.69,88.56,88.58,9698.0,86.3718,86.4011,86.2744,86.2939,9698.0
2017-04-07 10:55:00,88.58,88.59,88.5,88.54,6215.0,86.2939,86.3036,86.216,86.2549,6215.0
2017-04-07 11:00:00,88.56,88.57,88.5,88.55,3701.0,86.2744,86.2842,86.216,86.2647,3701.0
2017-04-07 11:05:00,88.55,88.56,88.49,88.52,3210.0,86.2647,86.2744,86.2062,86.2354,3210.0
2017-04-07 11:10:00,88.5,88.52,88.46,88.52,4978.0,86.216,86.2354,86.177,86.2354,4978.0
2017-04-07 11:15:00,88.52,88.57,88.5,88.57,6135.0,86.2354,86.2842,86.216,86.2842,6135.0
2017-04-07 11:20:00,88.58,88.63,88.57,88.61,13994.0,86.2939,86.3426,86.2842,86.3231,13994.0
2017-04-07 11:25:00,88.62,88.62,88.57,88.59,9775.0,86.3329,86.3329,86.2842,86.3036,9775.0
2017-04-07 11:30:00,88.58,88.61,88.53,88.58,9325.0,86.2939,86.3231,86.2452,86.2939,9325.0
2017-04-07 11:35:00,88.59,88.61,88.51,88.55,14706.0,86.3036,86.3231,86.2257,86.2647,14706.0
2017-04-07 11:40:00,88.55,88.58,88.53,88.54,6499.0,86.2647,86.2939,86.2452,86.2549,6499.0
2017-04-07 11:45:00,88.54,88.6,88.53,88.56,7895.0,86.2549,86.3134,86.2452,86.2744,7895.0
2017-04-07 11:50:00,88.57,88.61,88.57,88.58,16760.0,86.2842,86.3231,86.2842,86.2939,16760.0
2017-04-07 11:55:00,88.59,88.65,88.58,88.62,11200.0,86.3036,86.3621,86.2939,86.3329,11200.0
2017-04-07 12:00:00,88.63,88.67,88.61,88.65,6547.0,86.3426,86.3816,86.3231,86.3621,6547.0
2017-04-07 12:05:00,88.64,88.67,88.63,88.67,3518.0,86.3523,86.3816,86.3426,86.3816,3518.0
2017-04-07 12:10:00,88.69,88.71,88.69,88.7,15252.0,86.4011,86.4205,86.4011,86.4108,15252.0
2017-04-07 12:15:00,88.7,88.73,88.67,88.72,24645.0,86.4108,86.44,86.3816,86.4303,24645.0
2017-04-07 12:20:00,88.73,88.74,88.66,88.67,13059.0,86.44,86.4498,86.3718,86.3816,13059.0
2017-04-07 12:25:00,88.66,88.71,88.65,88.65,9631.0,86.3718,86.4205,86.3621,86.3621,9631.0
2017-04-07 12:30:00,88.66,88.68,88.65,88.66,2904.0,86.3718,86.3913,86.3621,86.3718,2904.0
2017-04-07 12:35:00,88.66,88.67,88.61,88.63,6171.0,86.3718,86.3816,86.3231,86.3426,6171.0
2017-04-07 12:40:00,88.63,88.63,88.58,88.59,11540.0,86.3426,86.3426,86.2939,86.3036,11540.0
2017-04-07 12:45:00,88.59,88.62,88.57,88.59,18083.0,86.3036,86.3329,86.2842,86.3036,18083.0
2017-04-07 12:50:00,88.59,88.67,88.58,88.66,8541.0,86.3036,86.3816,86.2939,86.3718,8541.0
2017-04-07 12:55:00,88.68,88.69,88.66,88.67,5400.0,86.3913,86.4011,86.3718,86.3816,5400.0
2017-04-07 13:00:00,88.67,88.67,88.58,88.6,5825.0,86.3816,86.3816,86.2939,86.3134,5825.0
2017-04-07 13:05:00,88.62,88.62,88.59,88.59,2705.0,86.3329,86.3329,86.3036,86.3036,2705.0
2017-04-07 13:10:00,88.58,88.59,88.54,88.54,14083.0,86.2939,86.3036,86.2549,86.2549,14083.0
2017-04-07 13:15:00,88.55,88.61,88.55,88.56,8858.0,86.2647,86.3231,86.2647,86.2744,8858.0
2017-04-07 13:20:00,88.54,88.61,88.52,88.59,21049.0,86.2549,86.3231,86.2354,86.3036,21049.0
2017-04-07 13:25:00,88.6,88.67,88.59,88.67,21314.0,86.3134,86.3816,86.3036,86.3816,21314.0
2017-04-07 13:30:00,88.66,88.74,88.63,88.69,8765.0,86.3718,86.4498,86.3426,86.4011,8765.0
2017-04-07 13:35:00,88.69,88.7,88.63,88.66,18398.0,86.4011,86.4108,86.3426,86.3718,18398.0
2017-04-07 13:40:00,88.66,88.74,88.65,88.72,34343.0,86.3718,86.4498,86.3621,86.4303,34343.0
2017-04-07 13:45:00,88.7,88.73,88.67,88.7,6333.0,86.4108,86.44,86.3816,86.4108,6333.0
2017-04-07 13:50:00,88.69,88.77,88.67,88.74,71135.0,86.4011,86.479,86.3816,86.4498,71135.0
2017-04-07 13:55:00,88.74,88.82,88.74,88.79,6477.0,86.4498,86.5277,86.4498,86.4985,6477.0
2017-04-07 14:00:00,88.79,88.81,88.77,88.77,5775.0,86.4985,86.518,86.479,86.479,5775.0
2017-04-07 14:05:00,88.76,88.77,88.74,88.74,5118.0,86.4693,86.479,86.4498,86.4498,5118.0
2017-04-07 14:10:00,88.73,88.77,88.71,88.74,2700.0,86.44,86.479,86.4205,86.4498,2700.0
2017-04-07 14:15:00,88.74,88.76,88.71,88.74,6450.0,86.4498,86.4693,86.4205,86.4498,6450.0
2017-04-07 14:20:00,88.74,88.77,88.71,88.74,3976.0,86.4498,86.479,86.4205,86.4498,3976.0
2017-04-07 14:25:00,88.74,88.74,88.7,88.72,3714.0,86.4498,86.4498,86.4108,86.4303,3714.0
2017-04-07 14:30:00,88.71,88.74,88.59,88.67,55120.0,86.4205,86.4498,86.3036,86.3816,55120.0
2017-04-07 14:35:00,88.66,88.72,88.66,88.69,7882.0,86.3718,86.4303,86.3718,86.4011,7882.0
2017-04-07 14:40:00,88.7,88.72,88.64,88.71,6537.0,86.4108,86.4303,86.3523,86.4205,6537.0
2017-04-07 14:45:00,88.7,88.75,88.7,88.72,7886.0,86.4108,86.4595,86.4108,86.4303,7886.0
2017-04-07 14:50:00,88.73,88.74,88.66,88.71,3396.0,86.44,86.4498,86.3718,86.4205,3396.0
2017-04-07 14:55:00,88.7,88.72,88.64,88.64,5877.0,86.4108,86.4303,86.3523,86.3523,5877.0
2017-04-07 15:00:00,88.66,88.69,88.65,88.69,6800.0,86.3718,86.4011,86.3621,86.4011,6800.0
2017-04-07 15:05:00,88.67,88.68,88.64,88.65,7868.0,86.3816,86.3913,86.3523,86.3621,7868.0
2017-04-07 15:10:00,88.66,88.69,88.63,88.64,6754.0,86.3718,86.4011,86.3426,86.3523,6754.0
2017-04-07 15:15:00,88.66,88.68,88.62,88.67,14246.0,86.3718,86.3913,86.3329,86.3816,14246.0
2017-04-07 15:20:00,88.68,88.71,88.67,88.69,12910.0,86.3913,86.4205,86.3816,86.4011,12910.0
2017-04-07 15:25:00,88.69,88.71,88.67,88.7,19194.0,86.4011,86.4205,86.3816,86.4108,19194.0
2017-04-07 15:30:00,88.69,88.7,88.63,88.66,21586.0,86.4011,86.4108,86.3426,86.3718,21586.0
2017-04-07 15:35:00,88.66,88.72,88.66,88.72,14700.0,86.3718,86.4303,86.3718,86.4303,14700.0
2017-04-07 15:40:00,88.73,88.75,88.68,88.69,13983.0,86.44,86.4595,86.3913,86.4011,13983.0
2017-04-07 15:45:00,88.69,88.73,88.67,88.73,50317.0,86.4011,86.44,86.3816,86.44,50317.0
2017-04-07 15:50:00,88.73,88.76,88.71,88.75,59514.0,86.44,86.4693,86.4205,86.4595,59514.0
2017-04-07 15:55:00,88.75,88.83,88.69,88.73,117933.0,86.4595,86.5374,86.4011,86.44,117933.0
2017-04-10 09:30:00,88.55,88.7,88.41,88.44,45703.0,86.2647,86.4108,86.1283,86.1575,45703.0
2017-04-10 09:35:00,88.52,88.71,88.52,88.65,3350.0,86.2354,86.4205,86.2354,86.3621,3350.0
2017-04-10 09:40:00,88.71,88.91,88.71,88.81,9966.0,86.4205,86.6154,86.4205,86.518,9966.0
2017-04-10 09:45:00,88.82,89.0,88.81,88.94,7028.0,86.5277,86.7031,86.518,86.6446,7028.0
2017-04-10 09:50:00,88.96,88.96,88.86,88.94,6840.0,86.6641,86.6641,86.5667,86.6446,6840.0
2017-04-10 09:55:00,88.92,88.94,88.84,88.91,7660.0,86.6251,86.6446,86.5472,86.6154,7660.0
2017-04-10 10:00:00,88.93,88.99,88.91,88.96,8893.0,86.6349,86.6933,86.6154,86.6641,8893.0
2017-04-10 10:05:00,88.95,88.99,88.88,88.91,11692.0,86.6543,86.6933,86.5862,86.6154,11692.0
2017-04-10 10:10:00,88.92,88.97,88.87,88.91,8358.0,86.6251,86.6738,86.5764,86.6154,8358.0
2017-04-10 10:15:00,88.9,88.96,88.87,88.96,4300.0,86.6056,86.6641,86.5764,86.6641,4300.0
2017-04-10 10:20:00,88.96,89.01,88.94,89.0,14847.0,86.6641,86.7128,86.6446,86.7031,14847.0
2017-04-10 10:25:00,89.0,89.01,88.96,88.99,9721.0,86.7031,86.7128,86.6641,86.6933,9721.0
2017-04-10 10:30:00,89.0,89.09,88.99,89.02,29111.0,86.7031,86.7907,86.6933,86.7225,29111.0
2017-04-10 10:35:00,89.04,89.04,88.93,88.93,7530.0,86.742,86.742,86.6349,86.6349,7530.0
2017-04-10 10:40:00,88.93,88.96,88.89,88.93,5105.0,86.6349,86.6641,86.5959,86.6349,5105.0
2017-04-10 10:45:00,88.94,89.0,88.93,88.94,10747.0,86.6446,86.7031,86.6349,86.6446,10747.0
2017-04-10 10:50:00,88.95,88.96,88.91,88.92,5900.0,86.6543,86.6641,86.6154,86.6251,5900.0
2017-04-10 10:55:00,88.92,88.92,88.78,88.78,9382.0,86.6251,86.6251,86.4887,86.4887,9382.0
2017-04-10 11:00:00,88.79,88.85,88.79,88.82,6081.0,86.4985,86.5569,86.4985,86.5277,6081.0
2017-04-10 11:05:00,88.83,88.84,88.75,88.78,15142.0,86.5374,86.5472,86.4595,86.4887,15142.0
2017-04-10 11:10:00,88.79,88.83,88.78,88.83,4750.0,86.4985,86.5374,86.4887,86.5374,4750.0
2017-04-10 11:15:00,88.85,88.86,88.77,88.79,10565.0,86.5569,86.5667,86.479,86.4985,10565.0
2017-04-10 11:20:00,88.8,88.87,88.78,88.87,11705.0,86.5082,86.5764,86.4887,86.5764,11705.0
2017-04-10 11:25:00,88.88,88.89,88.8,88.8,8908.0,86.5862,86.5959,86.5082,86.5082,8908.0
2017-04-10 11:30:00,88.79,88.79,88.57,88.57,6414.0,86.4985,86.4985,86.2842,86.2842,6414.0
2017-04-10 11:35:00,88.57,88.61,88.55,88.55,10599.0,86.2842,86.3231,86.2647,86.2647,10599.0
2017-04-10 11:40:00,88.54,88.55,88.44,88.5,7900.0,86.2549,86.2647,86.1575,86.216,7900.0
2017-04-10 11:45:00,88.5,88.57,88.49,88.57,5412.0,86.216,86.2842,86.2062,86.2842,5412.0
2017-04-10 11:50:00,88.57,88.61,88.55,88.61,5465.0,86.2842,86.3231,86.2647,86.3231,5465.0
2017-04-10 11:55:00,88.61,88.61,88.52,88.53,6808.0,86.3231,86.3231,86.2354,86.2452,6808.0
2017-04-10 12:00:00,88.55,88.57,88.54,88.55,4052.0,86.2647,86.2842,86.2549,86.2647,4052.0
2017-04-10 12:05:00,88.56,88.56,88.52,88.54,3500.0,86.2744,86.2744,86.2354,86.2549,3500.0
2017-04-10 12:10:00,88.54,88.54,88.34,88.34,14503.0,86.2549,86.2549,86.0601,86.0601,14503.0
2017-04-10 12:15:00,88.36,88.42,88.35,88.4,4235.0,86.0796,86.138,86.0698,86.1185,4235.0
2017-04-10 12:20:00,88.4,88.41,88.36,88.37,11984.0,86.1185,86.1283,86.0796,86.0893,11984.0
2017-04-10 12:25:00,88.37,88.44,88.33,88.43,6100.0,86.0893,86.1575,86.0503,86.1478,6100.0
2017-04-10 12:30:00,88.43,88.52,88.4,88.5,6600.0,86.1478,86.2354,86.1185,86.216,6600.0
2017-04-10 12:35:00,88.5,88.51,88.48,88.5,2201.0,86.216,86.2257,86.1965,86.216,2201.0
2017-04-10 12:40:00,88.5,88.53,88.5,88.5,4417.0,86.216,86.2452,86.216,86.216,4417.0
2017-04-10 12:45:00,88.49,88.67,88.49,88.66,10640.0,86.2062,86.3816,86.2062,86.3718,10640.0
2017-04-10 12:50:00,88.66,88.79,88.65,88.76,7507.0,86.3718,86.4985,86.3621,86.4693,7507.0
2017-04-10 12:55:00,88.75,88.76,88.73,88.74,5597.0,86.4595,86.4693,86.44,86.4498,5597.0
2017-04-10 13:00:00,88.73,88.8,88.72,88.77,5670.0,86.44,86.5082,86.4303,86.479,5670.0
2017-04-10 13:05:00,88.77,88.88,88.77,88.81,7489.0,86.479,86.5862,86.479,86.518,7489.0
2017-04-10 13:10:00,88.81,88.84,88.8,88.83,4265.0,86.518,86.5472,86.5082,86.5374,4265.0
2017-04-10 13:15:00,88.83,88.84,88.79,88.81,3600.0,86.5374,86.5472,86.4985,86.518,3600.0
2017-04-10 13:20:00,88.83,88.91,88.83,88.9,4300.0,86.5374,86.6154,86.5374,86.6056,4300.0
2017-04-10 13:25:00,88.92,88.93,88.88,88.89,3700.0,86.6251,86.6349,86.5862,86.5959,3700.0
2017-04-10 13:30:00,88.9,88.92,88.88,88.89,6146.0,86.6056,86.6251,86.5862,86.5959,6146.0
2017-04-10 13:35:00,88.9,88.99,88.9,88.97,13625.0,86.6056,86.6933,86.6056,86.6738,13625.0
2017-04-10 13:40:00,88.97,88.97,88.93,88.97,6872.0,86.6738,86.6738,86.6349,86.6738,6872.0
2017-04-10 13:45:00,88.96,89.09,88.85,88.87,67663.0,86.6641,86.7907,86.5569,86.5764,67663.0
2017-04-10 13:50:00,88.88,88.88,88.82,88.84,5708.0,86.5862,86.5862,86.5277,86.5472,5708.0
2017-04-10 13:55:00,88.85,88.88,88.84,88.88,7711.0,86.5569,86.5862,86.5472,86.5862,7711.0
2017-04-10 14:00:00,88.87,88.87,88.72,88.72,7850.0,86.5764,86.5764,86.4303,86.4303,7850.0
2017-04-10 14:05:00,88.73,88.77,88.72,88.74,5740.0,86.44,86.479,86.4303,86.4498,5740.0
2017-04-10 14:10:00,88.75,88.85,88.74,88.82,7295.0,86.4595,86.5569,86.4498,86.5277,7295.0
2017-04-10 14:15:00,88.82,88.84,88.79,88.8,6434.0,86.5277,86.5472,86.4985,86.5082,6434.0
2017-04-10 14:20:00,88.81,88.84,88.77,88.81,3851.0,86.518,86.5472,86.479,86.518,3851.0
2017-04-10 14:25:00,88.8,88.81,88.71,88.71,3160.0,86.5082,86.518,86.4205,86.4205,3160.0
2017-04-10 14:30:00,88.71,88.75,88.69,88.7,5387.0,86.4205,86.4595,86.4011,86.4108,5387.0
2017-04-10 14:35:00,88.7,88.71,88.63,88.67,5900.0,86.4108,86.4205,86.3426,86.3816,5900.0
2017-04-10 14:40:00,88.67,88.75,88.64,88.73,3845.0,86.3816,86.4595,86.3523,86.44,3845.0
2017-04-10 14:45:00,88.74,88.82,88.74,88.81,7202.0,86.4498,86.5277,86.4498,86.518,7202.0
2017-04-10 14:50:00,88.81,88.83,88.79,88.82,5465.0,86.518,86.5374,86.4985,86.5277,5465.0
2017-04-10 14:55:00,88.82,88.84,88.77,88.8,6674.0,86.5277,86.5472,86.479,86.5082,6674.0
2017-04-10 15:00:00,88.77,88.83,88.77,88.82,5020.0,86.479,86.5374,86.479,86.5277,5020.0
2017-04-10 15:05:00,88.82,88.85,88.8,88.8,5715.0,86.5277,86.5569,86.5082,86.5082,5715.0
2017-04-10 15:10:00,88.8,88.84,88.77,88.84,12447.0,86.5082,86.5472,86.479,86.5472,12447.0
2017-04-10 15:15:00,88.83,88.84,88.75,88.75,12013.0,86.5374,86.5472,86.4595,86.4595,12013.0
2017-04-10 15:20:00,88.76,88.76,88.64,88.72,13830.0,86.4693,86.4693,86.3523,86.4303,13830.0
2017-04-10 15:25:00,88.72,88.77,88.7,88.75,12795.0,86.4303,86.479,86.4108,86.4595,12795.0
2017-04-10 15:30:00,88.75,88.77,88.68,88.71,16223.0,86.4595,86.479,86.3913,86.4205,16223.0
2017-04-10 15:35:00,88.72,88.74,88.67,88.7,14017.0,86.4303,86.4498,86.3816,86.4108,14017.0
2017-04-10 15:40:00,88.7,88.71,88.6,88.63,26737.0,86.4108,86.4205,86.3134,86.3426,26737.0
2017-04-10 15:45:00,88.62,88.67,88.59,88.6,22989.0,86.3329,86.3816,86.3036,86.3134,22989.0
2017-04-10 15:50:00,88.59,88.68,88.59,88.66,37939.0,86.3036,86.3913,86.3036,86.3718,37939.0
2017-04-10 15:55:00,88.66,88.74,88.6,88.73,102908.0,86.3718,86.4498,86.3134,86.44,102908.0
2017-04-11 09:30:00,88.78,88.99,88.63,88.99,20475.0,86.4887,86.6933,86.3426,86.6933,20475.0
2017-04-11 09:35:00,88.99,89.0,88.77,88.86,14966.0,86.6933,86.7031,86.479,86.5667,14966.0
2017-04-11 09:40:00,88.9,88.94,88.72,88.84,28618.0,86.6056,86.6446,86.4303,86.5472,28618.0
2017-04-11 09:45:00,88.81,88.83,88.64,88.72,7855.0,86.518,86.5374,86.3523,86.4303,7855.0
2017-04-11 09:50:00,88.69,88.74,88.61,88.71,5114.0,86.4011,86.4498,86.3231,86.4205,5114.0
2017-04-11 09:55:00,88.74,88.74,88.58,88.7,6166.0,86.4498,86.4498,86.2939,86.4108,6166.0
2017-04-11 10:00:00,88.74,88.84,88.66,88.83,3980.0,86.4498,86.5472,86.3718,86.5374,3980.0
2017-04-11 10:05:00,88.83,88.83,88.65,88.79,8400.0,86.5374,86.5374,86.3621,86.4985,8400.0
2017-04-11 10:10:00,88.74,88.8,88.66,88.72,5200.0,86.4498,86.5082,86.3718,86.4303,5200.0
2017-04-11 10:15:00,88.72,88.72,88.58,88.58,4826.0,86.4303,86.4303,86.2939,86.2939,4826.0
2017-04-11 10:20:00,88.55,88.55,88.37,88.5,8086.0,86.2647,86.2647,86.0893,86.216,8086.0
2017-04-11 10:25:00,88.47,88.59,88.41,88.57,7455.0,86.1867,86.3036,86.1283,86.2842,7455.0
2017-04-11 10:30:00,88.52,88.52,88.4,88.44,6939.0,86.2354,86.2354,86.1185,86.1575,6939.0
2017-04-11 10:35:00,88.43,88.53,88.43,88.51,26276.0,86.1478,86.2452,86.1478,86.2257,26276.0
2017-04-11 10:40:00,88.51,88.53,88.38,88.52,9164.0,86.2257,86.2452,86.0991,86.2354,9164.0
2017-04-11 10:45:00,88.49,88.58,88.48,88.54,6306.0,86.2062,86.2939,86.1965,86.2549,6306.0
2017-04-11 10:50:00,88.53,88.62,88.5,88.59,9161.0,86.2452,86.3329,86.216,86.3036,9161.0
2017-04-11 10:55:00,88.57,88.6,88.47,88.6,10900.0,86.2842,86.3134,86.1867,86.3134,10900.0
2017-04-11 11:00:00,88.58,88.71,88.57,88.65,6088.0,86.2939,86.4205,86.2842,86.3621,6088.0
2017-04-11 11:05:00,88.65,88.83,88.65,88.81,30549.0,86.3621,86.5374,86.3621,86.518,30549.0
2017-04-11 11:10:00,88.78,88.87,88.78,88.85,38551.0,86.4887,86.5764,86.4887,86.5569,38551.0
2017-04-11 11:15:00,88.85,88.94,88.81,88.85,42072.0,86.5569,86.6446,86.518,86.5569,42072.0
2017-04-11 11:20:00,88.84,88.84,88.77,88.79,4700.0,86.5472,86.5472,86.479,86.4985,4700.0
2017-04-11 11:25:00,88.76,88.76,88.67,88.72,4320.0,86.4693,86.4693,86.3816,86.4303,4320.0
2017-04-11 11:30:00,88.76,88.93,88.75,88.89,8034.0,86.4693,86.6349,86.4595,86.5959,8034.0
2017-04-11 11:35:00,88.93,88.96,88.9,88.95,8156.0,86.6349,86.6641,86.6056,86.6543,8156.0
2017-04-11 11:40:00,88.91,88.93,88.85,88.87,7000.0,86.6154,86.6349,86.5569,86.5764,7000.0
2017-04-11 11:45:00,88.87,88.97,88.81,88.93,9451.0,86.5764,86.6738,86.518,86.6349,9451.0
2017-04-11 11:50:00,88.91,89.03,88.91,88.92,19170.0,86.6154,86.7323,86.6154,86.6251,19170.0
2017-04-11 11:55:00,88.92,88.99,88.84,88.91,11982.0,86.6251,86.6933,86.5472,86.6154,11982.0
2017-04-11 12:00:00,88.91,88.94,88.84,88.91,9664.0,86.6154,86.6446,86.5472,86.6154,9664.0
2017-04-11 12:05:00,88.91,88.99,88.89,88.99,10122.0,86.6154,86.6933,86.5959,86.6933,10122.0
2017-04-11 12:10:00,88.99,89.06,88.96,89.04,35115.0,86.6933,86.7615,86.6641,86.742,35115.0
2017-04-11 12:15:00,89.03,89.05,88.94,89.0,51970.0,86.7323,86.7518,86.6446,86.7031,51970.0
2017-04-11 12:20:00,89.02,89.21,89.01,89.07,109008.0,86.7225,86.9076,86.7128,86.7713,109008.0
2017-04-11 12:25:00,89.06,89.08,89.0,89.0,24201.0,86.7615,86.781,86.7031,86.7031,24201.0
2017-04-11 12:30:00,89.0,89.1,88.99,89.05,20639.0,86.7031,86.8005,86.6933,86.7518,20639.0
2017-04-11 12:35:00,89.09,89.12,89.06,89.08,3400.0,86.7907,86.82,86.7615,86.781,3400.0
2017-04-11 12:40:00,89.09,89.12,89.06,89.11,3700.0,86.7907,86.82,86.7615,86.8102,3700.0
2017-04-11 12:45:00,89.12,89.16,89.09,89.13,3700.0,86.82,86.8589,86.7907,86.8297,3700.0
2017-04-11 12:50:00,89.12,89.25,89.12,89.22,5613.0,86.82,86.9466,86.82,86.9174,5613.0
2017-04-11 12:55:00,89.23,89.26,89.17,89.19,4500.0,86.9271,86.9563,86.8687,86.8882,4500.0
2017-04-11 13:00:00,89.2,89.35,89.2,89.32,5450.0,86.8979,87.044,86.8979,87.0148,5450.0
2017-04-11 13:05:00,89.33,89.37,89.22,89.22,7412.0,87.0245,87.0635,86.9174,86.9174,7412.0
2017-04-11 13:10:00,89.23,89.24,89.14,89.14,3850.0,86.9271,86.9369,86.8394,86.8394,3850.0
2017-04-11 13:15:00,89.13,89.14,89.08,89.14,3440.0,86.8297,86.8394,86.781,86.8394,3440.0
2017-04-11 13:20:00,89.14,89.2,89.12,89.12,6829.0,86.8394,86.8979,86.82,86.82,6829.0
2017-04-11 13:25:00,89.12,89.23,89.12,89.21,6962.0,86.82,86.9271,86.82,86.9076,6962.0
2017-04-11 13:30:00,89.18,89.23,89.16,89.16,7503.0,86.8784,86.9271,86.8589,86.8589,7503.0
2017-04-11 13:35:00,89.19,89.3,89.19,89.3,5975.0,86.8882,86.9953,86.8882,86.9953,5975.0
2017-04-11 13:40:00,89.28,89.29,89.21,89.22,4800.0,86.9758,86.9856,86.9076,86.9174,4800.0
2017-04-11 13:45:00,89.19,89.24,89.18,89.21,5320.0,86.8882,86.9369,86.8784,86.9076,5320.0
2017-04-11 13:50:00,89.21,89.25,89.21,89.25,6232.0,86.9076,86.9466,86.9076,86.9466,6232.0
2017-04-11 13:55:00,89.25,89.26,89.22,89.25,4300.0,86.9466,86.9563,86.9174,86.9466,4300.0
2017-04-11 14:00:00,89.26,89.3,89.2,89.25,13723.0,86.9563,86.9953,86.8979,86.9466,13723.0
2017-04-11 14:05:00,89.24,89.29,89.22,89.22,5728.0,86.9369,86.9856,86.9174,86.9174,5728.0
2017-04-11 14:10:00,89.23,89.25,89.09,89.11,7609.0,86.9271,86.9466,86.7907,86.8102,7609.0
2017-04-11 14:15:00,89.13,89.16,89.09,89.16,12300.0,86.8297,86.8589,86.7907,86.8589,12300.0
2017-04-11 14:20:00,89.16,89.18,89.15,89.16,6000.0,86.8589,86.8784,86.8492,86.8589,6000.0
2017-04-11 14:25:00,89.18,89.18,89.14,89.15,6834.0,86.8784,86.8784,86.8394,86.8492,6834.0
2017-04-11 14:30:00,89.13,89.22,89.13,89.21,12028.0,86.8297,86.9174,86.8297,86.9076,12028.0
2017-04-11 14:35:00,89.21,89.23,89.19,89.21,9540.0,86.9076,86.9271,86.8882,86.9076,9540.0
2017-04-11 14:40:00,89.21,89.25,89.2,89.22,26843.0,86.9076,86.9466,86.8979,86.9174,26843.0
2017-04-11 14:45:00,89.22,89.28,89.2,89.28,23684.0,86.9174,86.9758,86.8979,86.9758,23684.0
2017-04-11 14:50:00,89.27,89.46,89.27,89.42,18851.0,86.9661,87.1512,86.9661,87.1122,18851.0
2017-04-11 14:55:00,89.44,89.45,89.35,89.35,5200.0,87.1317,87.1414,87.044,87.044,5200.0
2017-04-11 15:00:00,89.35,89.43,89.35,89.37,13971.0,87.044,87.122,87.044,87.0635,13971.0
2017-04-11 15:05:00,89.36,89.37,89.29,89.37,13282.0,87.0538,87.0635,86.9856,87.0635,13282.0
2017-04-11 15:10:00,89.36,89.41,89.33,89.37,26082.0,87.0538,87.1025,87.0245,87.0635,26082.0
2017-04-11 15:15:00,89.37,89.38,89.34,89.35,54746.0,87.0635,87.0732,87.0343,87.044,54746.0
2017-04-11 15:20:00,89.35,89.38,89.35,89.37,16355.0,87.044,87.0732,87.044,87.0635,16355.0
2017-04-11 15:25:00,89.37,89.39,89.36,89.39,10106.0,87.0635,87.083,87.0538,87.083,10106.0
2017-04-11 15:30:00,89.38,89.56,89.37,89.5,28662.0,87.0732,87.2486,87.0635,87.1902,28662.0
2017-04-11 15:35:00,89.49,89.5,89.46,89.49,26521.0,87.1804,87.1902,87.1512,87.1804,26521.0
2017-04-11 15:40:00,89.5,89.52,89.41,89.42,27252.0,87.1902,87.2096,87.1025,87.1122,27252.0
2017-04-11 15:45:00,89.41,89.56,89.4,89.55,49703.0,87.1025,87.2486,87.0927,87.2389,49703.0
2017-04-11 15:50:00,89.55,89.62,89.54,89.59,58202.0,87.2389,87.3071,87.2291,87.2778,58202.0
2017-04-11 15:55:00,89.59,89.69,89.58,89.68,95628.0,87.2778,87.3752,87.2681,87.3655,95628.0
2017-04-12 09:30:00,89.95,89.95,89.15,89.36,111876.0,87.6285,87.6285,86.8492,87.0538,111876.0
2017-04-12 09:35:00,89.49,89.68,89.35,89.46,39433.0,87.1804,87.3655,87.044,87.1512,39433.0
2017-04-12 09:40:00,89.49,89.79,89.49,89.73,22031.0,87.1804,87.4727,87.1804,87.4142,22031.0
2017-04-12 09:45:00,89.74,89.96,89.74,89.92,15437.0,87.424,87.6383,87.424,87.5993,15437.0
2017-04-12 09:50:00,89.92,90.0,89.77,89.96,31089.0,87.5993,87.6772,87.4532,87.6383,31089.0
2017-04-12 09:55:00,89.92,89.92,89.59,89.74,31459.0,87.5993,87.5993,87.2778,87.424,31459.0
2017-04-12 10:00:00,89.72,89.85,89.68,89.68,8500.0,87.4045,87.5311,87.3655,87.3655,8500.0
2017-04-12 10:05:00,89.73,89.74,89.6,89.62,15898.0,87.4142,87.424,87.2876,87.3071,15898.0
2017-04-12 10:10:00,89.62,89.67,89.55,89.61,25721.0,87.3071,87.3558,87.2389,87.2973,25721.0
2017-04-12 10:15:00,89.6,89.92,89.6,89.82,26588.0,87.2876,87.5993,87.2876,87.5019,26588.0
2017-04-12 10:20:00,89.85,89.88,89.77,89.77,19423.0,87.5311,87.5603,87.4532,87.4532,19423.0
2017-04-12 10:25:00,89.8,89.89,89.74,89.74,20925.0,87.4824,87.5701,87.424,87.424,20925.0
2017-04-12 10:30:00,89.75,89.87,89.75,89.84,22881.0,87.4337,87.5506,87.4337,87.5214,22881.0
2017-04-12 10:35:00,89.84,89.87,89.6,89.69,14514.0,87.5214,87.5506,87.2876,87.3752,14514.0
2017-04-12 10:40:00,89.69,89.69,89.56,89.58,8200.0,87.3752,87.3752,87.2486,87.2681,8200.0
2017-04-12 10:45:00,89.55,89.61,89.48,89.56,5023.0,87.2389,87.2973,87.1707,87.2486,5023.0
2017-04-12 10:50:00,89.55,89.61,89.51,89.57,5000.0,87.2389,87.2973,87.1999,87.2583,5000.0
2017-04-12 10:55:00,89.55,89.63,89.48,89.53,12010.0,87.2389,87.3168,87.1707,87.2194,12010.0
2017-04-12 11:00:00,89.53,89.54,89.48,89.5,87090.0,87.2194,87.2291,87.1707,87.1902,87090.0
2017-04-12 11:05:00,89.49,89.63,89.48,89.61,14675.0,87.1804,87.3168,87.1707,87.2973,14675.0
2017-04-12 11:10:00,89.61,89.8,89.6,89.73,11700.0,87.2973,87.4824,87.2876,87.4142,11700.0
2017-04-12 11:15:00,89.71,89.74,89.65,89.68,4517.0,87.3947,87.424,87.3363,87.3655,4517.0
2017-04-12 11:20:00,89.69,89.72,89.58,89.61,8033.0,87.3752,87.4045,87.2681,87.2973,8033.0
2017-04-12 11:25:00,89.59,89.68,89.59,89.62,4631.0,87.2778,87.3655,87.2778,87.3071,4631.0
2017-04-12 11:30:00,89.62,89.66,89.6,89.62,5400.0,87.3071,87.346,87.2876,87.3071,5400.0
2017-04-12 11:35:00,89.63,89.67,89.57,89.66,32970.0,87.3168,87.3558,87.2583,87.346,32970.0
2017-04-12 11:40:00,89.67,89.73,89.65,89.65,20438.0,87.3558,87.4142,87.3363,87.3363,20438.0
2017-04-12 11:45:00,89.64,89.71,89.58,89.71,21065.0,87.3265,87.3947,87.2681,87.3947,21065.0
2017-04-12 11:50:00,89.71,89.71,89.64,89.68,10032.0,87.3947,87.3947,87.3265,87.3655,10032.0
2017-04-12 11:55:00,89.68,89.79,89.67,89.79,10550.0,87.3655,87.4727,87.3558,87.4727,10550.0
2017-04-12 12:00:00,89.78,89.8,89.75,89.78,11454.0,87.4629,87.4824,87.4337,87.4629,11454.0
2017-04-12 12:05:00,89.79,89.89,89.79,89.87,13227.0,87.4727,87.5701,87.4727,87.5506,13227.0
2017-04-12 12:10:00,89.88,89.95,89.86,89.88,20403.0,87.5603,87.6285,87.5409,87.5603,20403.0
2017-04-12 12:15:00,89.86,89.88,89.83,89.85,4450.0,87.5409,87.5603,87.5116,87.5311,4450.0
2017-04-12 12:20:00,89.86,89.9,89.79,89.8,6208.0,87.5409,87.5798,87.4727,87.4824,6208.0
2017-04-12 12:25:00,89.81,89.84,89.73,89.77,9100.0,87.4922,87.5214,87.4142,87.4532,9100.0
2017-04-12 12:30:00,89.77,89.78,89.75,89.76,3500.0,87.4532,87.4629,87.4337,87.4434,3500.0
2017-04-12 12:35:00,89.76,89.79,89.71,89.74,8573.0,87.4434,87.4727,87.3947,87.424,8573.0
2017-04-12 12:40:00,89.75,89.76,89.73,89.76,7312.0,87.4337,87.4434,87.4142,87.4434,7312.0
2017-04-12 12:45:00,89.76,89.79,89.74,89.76,5400.0,87.4434,87.4727,87.424,87.4434,5400.0
2017-04-12 12:50:00,89.73,89.73,89.56,89.58,6000.0,87.4142,87.4142,87.2486,87.2681,6000.0
2017-04-12 12:55:00,89.58,89.59,89.54,89.59,15045.0,87.2681,87.2778,87.2291,87.2778,15045.0
2017-04-12 13:00:00,89.6,89.7,89.59,89.67,14691.0,87.2876,87.385,87.2778,87.3558,14691.0
2017-04-12 13:05:00,89.66,89.68,89.64,89.68,13600.0,87.346,87.3655,87.3265,87.3655,13600.0
2017-04-12 13:10:00,89.69,89.69,89.64,89.67,11607.0,87.3752,87.3752,87.3265,87.3558,11607.0
2017-04-12 13:15:00,89.67,89.75,89.66,89.73,6880.0,87.3558,87.4337,87.346,87.4142,6880.0
2017-04-12 13:20:00,89.72,89.72,89.6,89.6,2951.0,87.4045,87.4045,87.2876,87.2876,2951.0
2017-04-12 13:25:00,89.59,89.69,89.57,89.69,15403.0,87.2778,87.3752,87.2583,87.3752,15403.0
2017-04-12 13:30:00,89.69,89.71,89.64,89.68,10396.0,87.3752,87.3947,87.3265,87.3655,10396.0
2017-04-12 13:35:00,89.68,89.85,89.64,89.82,42361.0,87.3655,87.5311,87.3265,87.5019,42361.0
2017-04-12 13:40:00,89.8,89.85,89.79,89.83,16689.0,87.4824,87.5311,87.4727,87.5116,16689.0
2017-04-12 13:45:00,89.84,89.89,89.79,89.89,7925.0,87.5214,87.5701,87.4727,87.5701,7925.0
2017-04-12 13:50:00,89.89,89.89,89.77,89.78,14612.0,87.5701,87.5701,87.4532,87.4629,14612.0
2017-04-12 13:55:00,89.79,89.86,89.74,89.86,5837.0,87.4727,87.5409,87.424,87.5409,5837.0
2017-04-12 14:00:00,89.86,89.86,89.75,89.75,4954.0,87.5409,87.5409,87.4337,87.4337,4954.0
2017-04-12 14:05:00,89.73,89.84,89.72,89.81,7468.0,87.4142,87.5214,87.4045,87.4922,7468.0
2017-04-12 14:10:00,89.81,89.87,89.81,89.86,7784.0,87.4922,87.5506,87.4922,87.5409,7784.0
2017-04-12 14:15:00,89.84,89.86,89.81,89.83,7220.0,87.5214,87.5409,87.4922,87.5116,7220.0
2017-04-12 14:20:00,89.81,89.85,89.81,89.83,9569.0,87.4922,87.5311,87.4922,87.5116,9569.0
2017-04-12 14:25:00,89.82,89.83,89.78,89.82,6800.0,87.5019,87.5116,87.4629,87.5019,6800.0
2017-04-12 14:30:00,89.81,89.85,89.78,89.84,14842.0,87.4922,87.5311,87.4629,87.5214,14842.0
2017-04-12 14:35:00,89.83,89.84,89.72,89.73,9369.0,87.5116,87.5214,87.4045,87.4142,9369.0
2017-04-12 14:40:00,89.7,89.75,89.68,89.69,10472.0,87.385,87.4337,87.3655,87.3752,10472.0
2017-04-12 14:45:00,89.68,89.74,89.67,89.68,6273.0,87.3655,87.424,87.3558,87.3655,6273.0
2017-04-12 14:50:00,89.68,89.74,89.66,89.72,10720.0,87.3655,87.424,87.346,87.4045,10720.0
2017-04-12 14:55:00,89.73,89.75,89.72,89.73,4400.0,87.4142,87.4337,87.4045,87.4142,4400.0
2017-04-12 15:00:00,89.75,89.78,89.73,89.75,9510.0,87.4337,87.4629,87.4142,87.4337,9510.0
2017-04-12 15:05:00,89.74,89.74,89.69,89.73,7336.0,87.424,87.424,87.3752,87.4142,7336.0
2017-04-12 15:10:00,89.74,89.85,89.74,89.85,24231.0,87.424,87.5311,87.424,87.5311,24231.0
2017-04-12 15:15:00,89.84,89.85,89.75,89.78,8710.0,87.5214,87.5311,87.4337,87.4629,8710.0
2017-04-12 15:20:00,89.77,89.96,89.76,89.91,18024.0,87.4532,87.6383,87.4434,87.5896,18024.0
2017-04-12 15:25:00,89.91,89.96,89.87,89.95,14931.0,87.5896,87.6383,87.5506,87.6285,14931.0
2017-04-12 15:30:00,89.96,90.03,89.96,89.98,32243.0,87.6383,87.7065,87.6383,87.6578,32243.0
2017-04-12 15:35:00,89.98,89.98,89.87,89.88,34960.0,87.6578,87.6578,87.5506,87.5603,34960.0
2017-04-12 15:40:00,89.88,89.92,89.82,89.84,31424.0,87.5603,87.5993,87.5019,87.5214,31424.0
2017-04-12 15:45:00,89.83,89.88,89.8,89.8,32218.0,87.5116,87.5603,87.4824,87.4824,32218.0
2017-04-12 15:50:00,89.81,89.91,89.81,89.89,63295.0,87.4922,87.5896,87.4922,87.5701,63295.0
2017-04-12 15:55:00,89.9,90.02,89.86,89.95,210379.0,87.5798,87.6967,87.5409,87.6285,210379.0
2017-04-13 09:30:00,90.09,90.19,88.89,88.99,472079.0,87.7649,87.8623,86.5959,86.6933,472079.0
2017-04-13 09:35:00,89.05,89.16,88.86,88.95,35620.0,86.7518,86.8589,86.5667,86.6543,35620.0
2017-04-13 09:40:00,88.93,89.13,88.85,89.1,14821.0,86.6349,86.8297,86.5569,86.8005,14821.0
2017-04-13 09:45:00,89.11,89.69,89.04,89.68,351431.0,86.8102,87.3752,86.742,87.3655,351431.0
2017-04-13 09:50:00,89.7,89.99,89.63,89.87,21935.0,87.385,87.6675,87.3168,87.5506,21935.0
2017-04-13 09:55:00,89.91,90.05,89.85,89.99,34697.0,87.5896,87.726,87.5311,87.6675,34697.0
2017-04-13 10:00:00,90.04,90.1,89.91,89.92,78030.0,87.7162,87.7747,87.5896,87.5993,78030.0
2017-04-13 10:05:00,89.91,90.01,89.85,89.95,8295.0,87.5896,87.687,87.5311,87.6285,8295.0
2017-04-13 10:10:00,89.95,89.99,89.87,89.87,11386.0,87.6285,87.6675,87.5506,87.5506,11386.0
2017-04-13 10:15:00,89.86,89.97,89.82,89.92,8104.0,87.5409,87.648,87.5019,87.5993,8104.0
2017-04-13 10:20:00,89.92,89.95,89.8,89.88,6552.0,87.5993,87.6285,87.4824,87.5603,6552.0
2017-04-13 10:25:00,89.84,89.84,89.66,89.66,7269.0,87.5214,87.5214,87.346,87.346,7269.0
2017-04-13 10:30:00,89.68,89.84,89.67,89.81,7218.0,87.3655,87.5214,87.3558,87.4922,7218.0
2017-04-13 10:35:00,89.82,90.0,89.82,89.99,150683.0,87.5019,87.6772,87.5019,87.6675,150683.0
2017-04-13 10:40:00,89.97,90.02,89.92,90.0,17898.0,87.648,87.6967,87.5993,87.6772,17898.0
2017-04-13 10:45:00,90.01,90.05,89.96,89.99,18632.0,87.687,87.726,87.6383,87.6675,18632.0
2017-04-13 10:50:00,89.98,90.14,89.96,90.06,223633.0,87.6578,87.8136,87.6383,87.7357,223633.0
2017-04-13 10:55:00,90.03,90.09,89.98,90.06,21517.0,87.7065,87.7649,87.6578,87.7357,21517.0
2017-04-13 11:00:00,90.05,90.08,90.02,90.02,14998.0,87.726,87.7552,87.6967,87.6967,14998.0
2017-04-13 11:05:00,90.02,90.02,89.94,89.96,8690.0,87.6967,87.6967,87.6188,87.6383,8690.0
2017-04-13 11:10:00,89.95,89.99,89.94,89.96,9437.0,87.6285,87.6675,87.6188,87.6383,9437.0
2017-04-13 11:15:00,89.95,90.0,89.94,89.98,8446.0,87.6285,87.6772,87.6188,87.6578,8446.0
2017-04-13 11:20:00,89.96,90.0,89.95,89.98,10350.0,87.6383,87.6772,87.6285,87.6578,10350.0
2017-04-13 11:25:00,89.97,90.12,89.97,90.08,17786.0,87.648,87.7942,87.648,87.7552,17786.0
2017-04-13 11:30:00,90.07,90.2,90.07,90.16,7800.0,87.7454,87.8721,87.7454,87.8331,7800.0
2017-04-13 11:35:00,90.16,90.16,90.08,90.11,4700.0,87.8331,87.8331,87.7552,87.7844,4700.0
2017-04-13 11:40:00,90.09,90.1,90.04,90.04,2700.0,87.7649,87.7747,87.7162,87.7162,2700.0
2017-04-13 11:45:00,90.04,90.09,90.02,90.09,20650.0,87.7162,87.7649,87.6967,87.7649,20650.0
2017-04-13 11:50:00,90.11,90.13,90.08,90.13,8039.0,87.7844,87.8039,87.7552,87.8039,8039.0
2017-04-13 11:55:00,90.11,90.12,90.09,90.1,7600.0,87.7844,87.7942,87.7649,87.7747,7600.0
2017-04-13 12:00:00,90.09,90.15,90.07,90.12,5973.0,87.7649,87.8234,87.7454,87.7942,5973.0
2017-04-13 12:05:00,90.12,90.13,90.02,90.05,5600.0,87.7942,87.8039,87.6967,87.726,5600.0
2017-04-13 12:10:00,90.05,90.11,90.04,90.06,5600.0,87.726,87.7844,87.7162,87.7357,5600.0
2017-04-13 12:15:00,90.05,90.07,90.01,90.03,7186.0,87.726,87.7454,87.687,87.7065,7186.0
2017-04-13 12:20:00,90.04,90.04,89.95,89.95,12313.0,87.7162,87.7162,87.6285,87.6285,12313.0
2017-04-13 12:25:00,89.94,90.0,89.92,89.98,5300.0,87.6188,87.6772,87.5993,87.6578,5300.0
2017-04-13 12:30:00,90.0,90.0,89.94,89.94,4500.0,87.6772,87.6772,87.6188,87.6188,4500.0
2017-04-13 12:35:00,89.94,89.95,89.83,89.85,22724.0,87.6188,87.6285,87.5116,87.5311,22724.0
2017-04-13 12:40:00,89.86,89.86,89.75,89.76,11348.0,87.5409,87.5409,87.4337,87.4434,11348.0
2017-04-13 12:45:00,89.74,89.74,89.62,89.65,9388.0,87.424,87.424,87.3071,87.3363,9388.0
2017-04-13 12:50:00,89.65,89.67,89.61,89.63,7677.0,87.3363,87.3558,87.2973,87.3168,7677.0
2017-04-13 12:55:00,89.63,89.7,89.6,89.68,7148.0,87.3168,87.385,87.2876,87.3655,7148.0
2017-04-13 13:00:00,89.67,89.68,89.58,89.58,5356.0,87.3558,87.3655,87.2681,87.2681,5356.0
2017-04-13 13:05:00,89.59,89.59,89.42,89.47,16977.0,87.2778,87.2778,87.1122,87.1609,16977.0
2017-04-13 13:10:00,89.48,89.5,89.34,89.38,22225.0,87.1707,87.1902,87.0343,87.0732,22225.0
2017-04-13 13:15:00,89.38,89.42,89.35,89.38,12013.0,87.0732,87.1122,87.044,87.0732,12013.0
2017-04-13 13:20:00,89.38,89.39,89.31,89.33,10640.0,87.0732,87.083,87.0051,87.0245,10640.0
2017-04-13 13:25:00,89.33,89.45,89.32,89.44,4820.0,87.0245,87.1414,87.0148,87.1317,4820.0
2017-04-13 13:30:00,89.44,89.46,89.42,89.42,6000.0,87.1317,87.1512,87.1122,87.1122,6000.0
2017-04-13 13:35:00,89.42,89.45,89.39,89.39,5401.0,87.1122,87.1414,87.083,87.083,5401.0
2017-04-13 13:40:00,89.38,89.41,89.33,89.34,17220.0,87.0732,87.1025,87.0245,87.0343,17220.0
2017-04-13 13:45:00,89.32,89.32,89.22,89.27,11310.0,87.0148,87.0148,86.9174,86.9661,11310.0
2017-04-13 13:50:00,89.26,89.33,89.25,89.32,6139.0,86.9563,87.0245,86.9466,87.0148,6139.0
2017-04-13 13:55:00,89.34,89.35,89.28,89.28,6100.0,87.0343,87.044,86.9758,86.9758,6100.0
2017-04-13 14:00:00,89.28,89.33,89.23,89.27,8425.0,86.9758,87.0245,86.9271,86.9661,8425.0
2017-04-13 14:05:00,89.27,89.39,89.27,89.39,7598.0,86.9661,87.083,86.9661,87.083,7598.0
2017-04-13 14:10:00,89.42,89.45,89.4,89.4,5964.0,87.1122,87.1414,87.0927,87.0927,5964.0
2017-04-13 14:15:00,89.39,89.43,89.38,89.41,6434.0,87.083,87.122,87.0732,87.1025,6434.0
2017-04-13 14:20:00,89.41,89.42,89.37,89.42,5600.0,87.1025,87.1122,87.0635,87.1122,5600.0
2017-04-13 14:25:00,89.42,89.46,89.39,89.39,5900.0,87.1122,87.1512,87.083,87.083,5900.0
2017-04-13 14:30:00,89.38,89.47,89.38,89.43,9844.0,87.0732,87.1609,87.0732,87.122,9844.0
2017-04-13 14:35:00,89.43,89.43,89.37,89.4,9754.0,87.122,87.122,87.0635,87.0927,9754.0
2017-04-13 14:40:00,89.4,89.44,89.4,89.41,8041.0,87.0927,87.1317,87.0927,87.1025,8041.0
2017-04-13 14:45:00,89.42,89.45,89.41,89.41,8848.0,87.1122,87.1414,87.1025,87.1025,8848.0
2017-04-13 14:50:00,89.41,89.5,89.4,89.43,19454.0,87.1025,87.1902,87.0927,87.122,19454.0
2017-04-13 14:55:00,89.43,89.51,89.41,89.48,10167.0,87.122,87.1999,87.1025,87.1707,10167.0
2017-04-13 15:00:00,89.48,89.58,89.46,89.56,17532.0,87.1707,87.2681,87.1512,87.2486,17532.0
2017-04-13 15:05:00,89.56,89.58,89.51,89.52,8000.0,87.2486,87.2681,87.1999,87.2096,8000.0
2017-04-13 15:10:00,89.48,89.48,89.41,89.43,8402.0,87.1707,87.1707,87.1025,87.122,8402.0
2017-04-13 15:15:00,89.43,89.44,89.35,89.41,10644.0,87.122,87.1317,87.044,87.1025,10644.0
2017-04-13 15:20:00,89.43,89.46,89.41,89.45,11700.0,87.122,87.1512,87.1025,87.1414,11700.0
2017-04-13 15:25:00,89.45,89.45,89.37,89.38,182744.0,87.1414,87.1414,87.0635,87.0732,182744.0
2017-04-13 15:30:00,89.37,89.39,89.27,89.29,27063.0,87.0635,87.083,86.9661,86.9856,27063.0
2017-04-13 15:35:00,89.31,89.31,89.21,89.22,19382.0,87.0051,87.0051,86.9076,86.9174,19382.0
2017-04-13 15:40:00,89.21,89.23,89.16,89.18,18057.0,86.9076,86.9271,86.8589,86.8784,18057.0
2017-04-13 15:45:00,89.18,89.31,89.16,89.27,46648.0,86.8784,87.0051,86.8589,86.9661,46648.0
2017-04-13 15:50:00,89.27,89.28,89.08,89.14,59736.0,86.9661,86.9758,86.781,86.8394,59736.0
2017-04-13 15:55:00,89.13,89.14,89.02,89.02,83783.0,86.8297,86.8394,86.7225,86.7225,83783.0
2017-04-17 09:30:00,89.27,89.45,89.04,89.31,38614.0,86.9661,87.1414,86.742,87.0051,38614.0
2017-04-17 09:35:00,89.3,89.51,89.27,89.5,33335.0,86.9953,87.1999,86.9661,87.1902,33335.0
2017-04-17 09:40:00,89.49,89.54,89.31,89.44,8200.0,87.1804,87.2291,87.0051,87.1317,8200.0
2017-04-17 09:45:00,89.47,89.59,89.45,89.47,11686.0,87.1609,87.2778,87.1414,87.1609,11686.0
2017-04-17 09:50:00,89.5,89.67,89.47,89.6,13753.0,87.1902,87.3558,87.1609,87.2876,13753.0
2017-04-17 09:55:00,89.63,89.77,89.57,89.73,11068.0,87.3168,87.4532,87.2583,87.4142,11068.0
2017-04-17 10:00:00,89.71,89.82,89.67,89.79,24992.0,87.3947,87.5019,87.3558,87.4727,24992.0
2017-04-17 10:05:00,89.75,89.92,89.74,89.92,5458.0,87.4337,87.5993,87.424,87.5993,5458.0
2017-04-17 10:10:00,89.89,89.93,89.8,89.91,5105.0,87.5701,87.6091,87.4824,87.5896,5105.0
2017-04-17 10:15:00,89.95,90.07,89.94,90.05,15116.0,87.6285,87.7454,87.6188,87.726,15116.0
2017-04-17 10:20:00,90.02,90.14,90.02,90.06,6997.0,87.6967,87.8136,87.6967,87.7357,6997.0
2017-04-17 10:25:00,90.05,90.09,90.01,90.01,5000.0,87.726,87.7649,87.687,87.687,5000.0
2017-04-17 10:30:00,90.02,90.06,90.01,90.01,6163.0,87.6967,87.7357,87.687,87.687,6163.0
2017-04-17 10:35:00,90.01,90.01,89.89,89.96,10704.0,87.687,87.687,87.5701,87.6383,10704.0
2017-04-17 10:40:00,89.94,89.99,89.9,89.95,7980.0,87.6188,87.6675,87.5798,87.6285,7980.0
2017-04-17 10:45:00,89.97,89.98,89.92,89.92,4782.0,87.648,87.6578,87.5993,87.5993,4782.0
2017-04-17 10:50:00,89.92,89.98,89.9,89.9,15817.0,87.5993,87.6578,87.5798,87.5798,15817.0
2017-04-17 10:55:00,89.89,89.91,89.83,89.88,5680.0,87.5701,87.5896,87.5116,87.5603,5680.0
2017-04-17 11:00:00,89.88,89.94,89.88,89.93,8812.0,87.5603,87.6188,87.5603,87.6091,8812.0
2017-04-17 11:05:00,89.94,89.96,89.9,89.93,5811.0,87.6188,87.6383,87.5798,87.6091,5811.0
2017-04-17 11:10:00,89.92,89.95,89.91,89.92,2810.0,87.5993,87.6285,87.5896,87.5993,2810.0
2017-04-17 11:15:00,89.94,90.0,89.94,89.97,7389.0,87.6188,87.6772,87.6188,87.648,7389.0
2017-04-17 11:20:00,89.97,89.99,89.88,89.88,5300.0,87.648,87.6675,87.5603,87.5603,5300.0
2017-04-17 11:25:00,89.89,89.94,89.88,89.9,6605.0,87.5701,87.6188,87.5603,87.5798,6605.0
2017-04-17 11:30:00,89.92,89.97,89.88,89.9,6235.0,87.5993,87.648,87.5603,87.5798,6235.0
2017-04-17 11:35:00,89.9,89.95,89.9,89.94,7613.0,87.5798,87.6285,87.5798,87.6188,7613.0
2017-04-17 11:40:00,89.93,89.96,89.87,89.89,6582.0,87.6091,87.6383,87.5506,87.5701,6582.0
2017-04-17 11:45:00,89.88,89.9,89.86,89.89,12271.0,87.5603,87.5798,87.5409,87.5701,12271.0
2017-04-17 11:50:00,89.9,89.91,89.77,89.78,63772.0,87.5798,87.5896,87.4532,87.4629,63772.0
2017-04-17 11:55:00,89.77,89.79,89.67,89.68,11630.0,87.4532,87.4727,87.3558,87.3655,11630.0
2017-04-17 12:00:00,89.7,89.76,89.6,89.62,59872.0,87.385,87.4434,87.2876,87.3071,59872.0
2017-04-17 12:05:00,89.64,89.67,89.61,89.65,8050.0,87.3265,87.3558,87.2973,87.3363,8050.0
2017-04-17 12:10:00,89.65,89.65,89.55,89.6,14257.0,87.3363,87.3363,87.2389,87.2876,14257.0
2017-04-17 12:15:00,89.6,89.61,89.56,89.58,15849.0,87.2876,87.2973,87.2486,87.2681,15849.0
2017-04-17 12:20:00,89.58,89.66,89.58,89.61,7177.0,87.2681,87.346,87.2681,87.2973,7177.0
2017-04-17 12:25:00,89.62,89.62,89.45,89.47,12201.0,87.3071,87.3071,87.1414,87.1609,12201.0
2017-04-17 12:30:00,89.47,89.51,89.43,89.43,18703.0,87.1609,87.1999,87.122,87.122,18703.0
2017-04-17 12:35:00,89.43,89.44,89.27,89.33,53654.0,87.122,87.1317,86.9661,87.0245,53654.0
2017-04-17 12:40:00,89.34,89.42,89.33,89.33,10094.0,87.0343,87.1122,87.0245,87.0245,10094.0
2017-04-17 12:45:00,89.35,89.39,89.33,89.33,4000.0,87.044,87.083,87.0245,87.0245,4000.0
2017-04-17 12:50:00,89.34,89.34,89.28,89.32,6713.0,87.0343,87.0343,86.9758,87.0148,6713.0
2017-04-17 12:55:00,89.33,89.37,89.3,89.3,7240.0,87.0245,87.0635,86.9953,86.9953,7240.0
2017-04-17 13:00:00,89.31,89.36,89.31,89.33,10500.0,87.0051,87.0538,87.0051,87.0245,10500.0
2017-04-17 13:05:00,89.33,89.34,89.26,89.33,8008.0,87.0245,87.0343,86.9563,87.0245,8008.0
2017-04-17 13:10:00,89.34,89.36,89.27,89.3,8410.0,87.0343,87.0538,86.9661,86.9953,8410.0
2017-04-17 13:15:00,89.3,89.33,89.23,89.28,13582.0,86.9953,87.0245,86.9271,86.9758,13582.0
2017-04-17 13:20:00,89.3,89.3,89.24,89.24,11704.0,86.9953,86.9953,86.9369,86.9369,11704.0
2017-04-17 13:25:00,89.25,89.28,89.2,89.28,17566.0,86.9466,86.9758,86.8979,86.9758,17566.0
2017-04-17 13:30:00,89.27,89.32,89.24,89.28,12839.0,86.9661,87.0148,86.9369,86.9758,12839.0
2017-04-17 13:35:00,89.28,89.29,89.22,89.29,4561.0,86.9758,86.9856,86.9174,86.9856,4561.0
2017-04-17 13:40:00,89.3,89.3,89.17,89.2,8233.0,86.9953,86.9953,86.8687,86.8979,8233.0
2017-04-17 13:45:00,89.18,89.19,89.1,89.14,19420.0,86.8784,86.8882,86.8005,86.8394,19420.0
2017-04-17 13:50:00,89.14,89.14,89.02,89.03,54083.0,86.8394,86.8394,86.7225,86.7323,54083.0
2017-04-17 13:55:00,89.04,89.07,88.97,89.05,23203.0,86.742,86.7713,86.6738,86.7518,23203.0
2017-04-17 14:00:00,89.05,89.1,89.03,89.06,16913.0,86.7518,86.8005,86.7323,86.7615,16913.0
2017-04-17 14:05:00,89.06,89.07,89.01,89.02,12800.0,86.7615,86.7713,86.7128,86.7225,12800.0
2017-04-17 14:10:00,89.02,89.05,88.97,89.03,27813.0,86.7225,86.7518,86.6738,86.7323,27813.0
2017-04-17 14:15:00,89.03,89.1,89.02,89.03,53189.0,86.7323,86.8005,86.7225,86.7323,53189.0
2017-04-17 14:20:00,89.04,89.07,89.02,89.04,14950.0,86.742,86.7713,86.7225,86.742,14950.0
2017-04-17 14:25:00,89.04,89.05,89.02,89.02,7330.0,86.742,86.7518,86.7225,86.7225,7330.0
2017-04-17 14:30:00,89.01,89.06,88.97,88.99,24356.0,86.7128,86.7615,86.6738,86.6933,24356.0
2017-04-17 14:35:00,89.0,89.04,88.97,89.01,59722.0,86.7031,86.742,86.6738,86.7128,59722.0
2017-04-17 14:40:00,89.01,89.02,88.98,89.01,10436.0,86.7128,86.7225,86.6836,86.7128,10436.0
2017-04-17 14:45:00,89.0,89.01,88.97,88.99,10669.0,86.7031,86.7128,86.6738,86.6933,10669.0
2017-04-17 14:50:00,88.99,88.99,88.93,88.94,8797.0,86.6933,86.6933,86.6349,86.6446,8797.0
2017-04-17 14:55:00,88.93,88.94,88.82,88.87,12550.0,86.6349,86.6446,86.5277,86.5764,12550.0
2017-04-17 15:00:00,88.88,88.93,88.88,88.89,14395.0,86.5862,86.6349,86.5862,86.5959,14395.0
2017-04-17 15:05:00,88.89,88.97,88.88,88.96,18871.0,86.5959,86.6738,86.5862,86.6641,18871.0
2017-04-17 15:10:00,88.98,88.99,88.93,88.95,14514.0,86.6836,86.6933,86.6349,86.6543,14514.0
2017-04-17 15:15:00,88.95,88.97,88.88,88.97,72967.0,86.6543,86.6738,86.5862,86.6738,72967.0
2017-04-17 15:20:00,88.96,88.99,88.9,88.99,29206.0,86.6641,86.6933,86.6056,86.6933,29206.0
2017-04-17 15:25:00,89.0,89.05,88.97,89.02,75855.0,86.7031,86.7518,86.6738,86.7225,75855.0
2017-04-17 15:30:00,89.01,89.04,88.95,89.01,44176.0,86.7128,86.742,86.6543,86.7128,44176.0
2017-04-17 15:35:00,89.02,89.07,89.01,89.04,52533.0,86.7225,86.7713,86.7128,86.742,52533.0
2017-04-17 15:40:00,89.05,89.11,89.05,89.07,26709.0,86.7518,86.8102,86.7518,86.7713,26709.0
2017-04-17 15:45:00,89.07,89.14,89.04,89.07,61978.0,86.7713,86.8394,86.742,86.7713,61978.0
2017-04-17 15:50:00,89.07,89.15,89.06,89.15,52491.0,86.7713,86.8492,86.7615,86.8492,52491.0
2017-04-17 15:55:00,89.15,89.21,89.12,89.21,99833.0,86.8492,86.9076,86.82,86.9076,99833.0
2017-04-18 09:30:00,89.12,89.36,88.72,89.02,36190.0,86.82,87.0538,86.4303,86.7225,36190.0
2017-04-18 09:35:00,89.03,89.08,88.87,89.04,31195.0,86.7323,86.781,86.5764,86.742,31195.0
2017-04-18 09:40:00,89.05,89.12,89.01,89.11,15590.0,86.7518,86.82,86.7128,86.8102,15590.0
2017-04-18 09:45:00,89.14,89.32,89.12,89.29,15422.0,86.8394,87.0148,86.82,86.9856,15422.0
2017-04-18 09:50:00,89.29,89.36,89.15,89.24,19477.0,86.9856,87.0538,86.8492,86.9369,19477.0
2017-04-18 09:55:00,89.26,89.44,89.23,89.37,10843.0,86.9563,87.1317,86.9271,87.0635,10843.0
2017-04-18 10:00:00,89.34,89.4,89.25,89.25,11107.0,87.0343,87.0927,86.9466,86.9466,11107.0
2017-04-18 10:05:00,89.27,89.28,89.21,89.24,8200.0,86.9661,86.9758,86.9076,86.9369,8200.0
2017-04-18 10:10:00,89.26,89.28,89.16,89.18,8758.0,86.9563,86.9758,86.8589,86.8784,8758.0
2017-04-18 10:15:00,89.19,89.27,89.07,89.07,11224.0,86.8882,86.9661,86.7713,86.7713,11224.0
2017-04-18 10:20:00,89.04,89.09,89.02,89.05,5100.0,86.742,86.7907,86.7225,86.7518,5100.0
2017-04-18 10:25:00,89.05,89.07,89.03,89.05,6900.0,86.7518,86.7713,86.7323,86.7518,6900.0
2017-04-18 10:30:00,89.05,89.1,89.01,89.1,13841.0,86.7518,86.8005,86.7128,86.8005,13841.0
2017-04-18 10:35:00,89.08,89.19,89.08,89.15,9500.0,86.781,86.8882,86.781,86.8492,9500.0
2017-04-18 10:40:00,89.15,89.24,89.12,89.24,9973.0,86.8492,86.9369,86.82,86.9369,9973.0
2017-04-18 10:45:00,89.21,89.23,89.16,89.16,8227.0,86.9076,86.9271,86.8589,86.8589,8227.0
2017-04-18 10:50:00,89.14,89.14,89.05,89.1,13611.0,86.8394,86.8394,86.7518,86.8005,13611.0
2017-04-18 10:55:00,89.1,89.27,89.08,89.27,8413.0,86.8005,86.9661,86.781,86.9661,8413.0
2017-04-18 11:00:00,89.3,89.32,89.24,89.25,12062.0,86.9953,87.0148,86.9369,86.9466,12062.0
2017-04-18 11:05:00,89.24,89.27,89.21,89.23,14366.0,86.9369,86.9661,86.9076,86.9271,14366.0
2017-04-18 11:10:00,89.24,89.31,89.22,89.29,9021.0,86.9369,87.0051,86.9174,86.9856,9021.0
2017-04-18 11:15:00,89.3,89.32,89.14,89.15,13496.0,86.9953,87.0148,86.8394,86.8492,13496.0
2017-04-18 11:20:00,89.15,89.19,89.14,89.16,6913.0,86.8492,86.8882,86.8394,86.8589,6913.0
2017-04-18 11:25:00,89.15,89.2,89.12,89.19,6324.0,86.8492,86.8979,86.82,86.8882,6324.0
2017-04-18 11:30:00,89.18,89.19,89.0,89.0,20374.0,86.8784,86.8882,86.7031,86.7031,20374.0
2017-04-18 11:35:00,89.0,89.06,88.94,89.05,30122.0,86.7031,86.7615,86.6446,86.7518,30122.0
2017-04-18 11:40:00,89.05,89.07,89.0,89.04,13193.0,86.7518,86.7713,86.7031,86.742,13193.0
2017-04-18 11:45:00,89.03,89.17,89.01,89.17,23912.0,86.7323,86.8687,86.7128,86.8687,23912.0
2017-04-18 11:50:00,89.18,89.26,89.15,89.26,78641.0,86.8784,86.9563,86.8492,86.9563,78641.0
2017-04-18 11:55:00,89.3,89.31,89.16,89.16,8609.0,86.9953,87.0051,86.8589,86.8589,8609.0
2017-04-18 12:00:00,89.15,89.2,89.09,89.2,16054.0,86.8492,86.8979,86.7907,86.8979,16054.0
2017-04-18 12:05:00,89.21,89.22,89.12,89.12,18066.0,86.9076,86.9174,86.82,86.82,18066.0
2017-04-18 12:10:00,89.12,89.14,89.04,89.06,18367.0,86.82,86.8394,86.742,86.7615,18367.0
2017-04-18 12:15:00,89.05,89.06,88.98,89.02,18946.0,86.7518,86.7615,86.6836,86.7225,18946.0
2017-04-18 12:20:00,89.02,89.06,89.02,89.05,33316.0,86.7225,86.7615,86.7225,86.7518,33316.0
2017-04-18 12:25:00,89.06,89.17,89.06,89.16,6720.0,86.7615,86.8687,86.7615,86.8589,6720.0
2017-04-18 12:30:00,89.15,89.19,89.13,89.19,7567.0,86.8492,86.8882,86.8297,86.8882,7567.0
2017-04-18 12:35:00,89.17,89.19,89.09,89.12,8600.0,86.8687,86.8882,86.7907,86.82,8600.0
2017-04-18 12:40:00,89.1,89.2,89.08,89.18,16721.0,86.8005,86.8979,86.781,86.8784,16721.0
2017-04-18 12:45:00,89.19,89.21,89.18,89.2,3500.0,86.8882,86.9076,86.8784,86.8979,3500.0
2017-04-18 12:50:00,89.2,89.3,89.2,89.22,6900.0,86.8979,86.9953,86.8979,86.9174,6900.0
2017-04-18 12:55:00,89.22,89.24,89.19,89.2,5572.0,86.9174,86.9369,86.8882,86.8979,5572.0
2017-04-18 13:00:00,89.21,89.21,89.14,89.17,4816.0,86.9076,86.9076,86.8394,86.8687,4816.0
2017-04-18 13:05:00,89.16,89.22,89.14,89.22,7086.0,86.8589,86.9174,86.8394,86.9174,7086.0
2017-04-18 13:10:00,89.25,89.32,89.25,89.32,5135.0,86.9466,87.0148,86.9466,87.0148,5135.0
2017-04-18 13:15:00,89.33,89.33,89.31,89.32,3900.0,87.0245,87.0245,87.0051,87.0148,3900.0
2017-04-18 13:20:00,89.34,89.38,89.31,89.34,3550.0,87.0343,87.0732,87.0051,87.0343,3550.0
2017-04-18 13:25:00,89.34,89.39,89.34,89.39,3300.0,87.0343,87.083,87.0343,87.083,3300.0
2017-04-18 13:30:00,89.39,89.43,89.36,89.43,4100.0,87.083,87.122,87.0538,87.122,4100.0
2017-04-18 13:35:00,89.43,89.43,89.35,89.38,3725.0,87.122,87.122,87.044,87.0732,3725.0
2017-04-18 13:40:00,89.38,89.39,89.36,89.36,4470.0,87.0732,87.083,87.0538,87.0538,4470.0
2017-04-18 13:45:00,89.35,89.35,89.32,89.34,4131.0,87.044,87.044,87.0148,87.0343,4131.0
2017-04-18 13:50:00,89.34,89.35,89.28,89.28,2715.0,87.0343,87.044,86.9758,86.9758,2715.0
2017-04-18 13:55:00,89.26,89.32,89.26,89.31,12292.0,86.9563,87.0148,86.9563,87.0051,12292.0
2017-04-18 14:00:00,89.31,89.39,89.31,89.35,27401.0,87.0051,87.083,87.0051,87.044,27401.0
2017-04-18 14:05:00,89.34,89.37,89.31,89.31,5539.0,87.0343,87.0635,87.0051,87.0051,5539.0
2017-04-18 14:10:00,89.31,89.32,89.26,89.3,4250.0,87.0051,87.0148,86.9563,86.9953,4250.0
2017-04-18 14:15:00,89.3,89.34,89.29,89.32,6624.0,86.9953,87.0343,86.9856,87.0148,6624.0
2017-04-18 14:20:00,89.32,89.32,89.23,89.25,4300.0,87.0148,87.0148,86.9271,86.9466,4300.0
2017-04-18 14:25:00,89.24,89.3,89.21,89.29,5700.0,86.9369,86.9953,86.9076,86.9856,5700.0
2017-04-18 14:30:00,89.28,89.28,89.25,89.28,5600.0,86.9758,86.9758,86.9466,86.9758,5600.0
2017-04-18 14:35:00,89.29,89.33,89.23,89.24,11175.0,86.9856,87.0245,86.9271,86.9369,11175.0
2017-04-18 14:40:00,89.24,89.27,89.14,89.14,17990.0,86.9369,86.9661,86.8394,86.8394,17990.0
2017-04-18 14:45:00,89.14,89.18,89.12,89.15,5450.0,86.8394,86.8784,86.82,86.8492,5450.0
2017-04-18 14:50:00,89.17,89.19,89.15,89.17,4795.0,86.8687,86.8882,86.8492,86.8687,4795.0
2017-04-18 14:55:00,89.17,89.3,89.16,89.3,22981.0,86.8687,86.9953,86.8589,86.9953,22981.0
2017-04-18 15:00:00,89.3,89.32,89.19,89.19,12594.0,86.9953,87.0148,86.8882,86.8882,12594.0
2017-04-18 15:05:00,89.19,89.25,89.19,89.23,9633.0,86.8882,86.9466,86.8882,86.9271,9633.0
2017-04-18 15:10:00,89.24,89.24,89.16,89.19,19072.0,86.9369,86.9369,86.8589,86.8882,19072.0
2017-04-18 15:15:00,89.19,89.22,89.18,89.2,7851.0,86.8882,86.9174,86.8784,86.8979,7851.0
2017-04-18 15:20:00,89.21,89.24,89.2,89.23,7486.0,86.9076,86.9369,86.8979,86.9271,7486.0
2017-04-18 15:25:00,89.23,89.25,89.22,89.22,11265.0,86.9271,86.9466,86.9174,86.9174,11265.0
2017-04-18 15:30:00,89.23,89.25,89.2,89.2,14930.0,86.9271,86.9466,86.8979,86.8979,14930.0
2017-04-18 15:35:00,89.2,89.24,89.2,89.22,19175.0,86.8979,86.9369,86.8979,86.9174,19175.0
2017-04-18 15:40:00,89.23,89.28,89.2,89.2,15363.0,86.9271,86.9758,86.8979,86.8979,15363.0
2017-04-18 15:45:00,89.21,89.25,89.2,89.22,21244.0,86.9076,86.9466,86.8979,86.9174,21244.0
2017-04-18 15:50:00,89.22,89.24,89.18,89.18,30168.0,86.9174,86.9369,86.8784,86.8784,30168.0
2017-04-18 15:55:00,89.19,89.29,89.16,89.22,115087.0,86.8882,86.9856,86.8589,86.9174,115087.0
2017-04-19 09:30:00,89.45,89.77,89.14,89.62,27439.0,87.1414,87.4532,86.8394,87.3071,27439.0
2017-04-19 09:35:00,89.68,89.69,89.29,89.34,13613.0,87.3655,87.3752,86.9856,87.0343,13613.0
2017-04-19 09:40:00,89.33,89.5,89.25,89.31,9666.0,87.0245,87.1902,86.9466,87.0051,9666.0
2017-04-19 09:45:00,89.35,89.39,89.27,89.35,5424.0,87.044,87.083,86.9661,87.044,5424.0
2017-04-19 09:50:00,89.37,89.53,89.36,89.44,4829.0,87.0635,87.2194,87.0538,87.1317,4829.0
2017-04-19 09:55:00,89.45,89.58,89.42,89.58,19134.0,87.1414,87.2681,87.1122,87.2681,19134.0
2017-04-19 10:00:00,89.58,89.65,89.57,89.57,6919.0,87.2681,87.3363,87.2583,87.2583,6919.0
2017-04-19 10:05:00,89.56,89.56,89.47,89.5,10494.0,87.2486,87.2486,87.1609,87.1902,10494.0
2017-04-19 10:10:00,89.5,89.56,89.48,89.56,6688.0,87.1902,87.2486,87.1707,87.2486,6688.0
2017-04-19 10:15:00,89.55,89.6,89.54,89.54,5400.0,87.2389,87.2876,87.2291,87.2291,5400.0
2017-04-19 10:20:00,89.54,89.59,89.5,89.58,19436.0,87.2291,87.2778,87.1902,87.2681,19436.0
2017-04-19 10:25:00,89.61,89.65,89.57,89.62,35102.0,87.2973,87.3363,87.2583,87.3071,35102.0
2017-04-19 10:30:00,89.63,89.87,89.62,89.85,17287.0,87.3168,87.5506,87.3071,87.5311,17287.0
2017-04-19 10:35:00,89.84,89.85,89.75,89.79,22608.0,87.5214,87.5311,87.4337,87.4727,22608.0
2017-04-19 10:40:00,89.78,89.86,89.76,89.86,15506.0,87.4629,87.5409,87.4434,87.5409,15506.0
2017-04-19 10:45:00,89.85,89.94,89.77,89.78,22816.0,87.5311,87.6188,87.4532,87.4629,22816.0
2017-04-19 10:50:00,89.77,89.87,89.77,89.77,29823.0,87.4532,87.5506,87.4532,87.4532,29823.0
2017-04-19 10:55:00,89.78,89.83,89.76,89.77,22134.0,87.4629,87.5116,87.4434,87.4532,22134.0
2017-04-19 11:00:00,89.77,89.87,89.77,89.83,19984.0,87.4532,87.5506,87.4532,87.5116,19984.0
2017-04-19 11:05:00,89.84,89.87,89.83,89.84,35205.0,87.5214,87.5506,87.5116,87.5214,35205.0
2017-04-19 11:10:00,89.83,89.84,89.8,89.83,32881.0,87.5116,87.5214,87.4824,87.5116,32881.0
2017-04-19 11:15:00,89.82,89.85,89.8,89.82,32740.0,87.5019,87.5311,87.4824,87.5019,32740.0
2017-04-19 11:20:00,89.83,90.05,89.8,90.05,33003.0,87.5116,87.726,87.4824,87.726,33003.0
2017-04-19 11:25:00,90.07,90.13,89.99,90.12,13077.0,87.7454,87.8039,87.6675,87.7942,13077.0
2017-04-19 11:30:00,90.13,90.17,90.08,90.12,15919.0,87.8039,87.8429,87.7552,87.7942,15919.0
2017-04-19 11:35:00,90.12,90.18,90.09,90.11,9003.0,87.7942,87.8526,87.7649,87.7844,9003.0
2017-04-19 11:40:00,90.13,90.21,90.13,90.21,8900.0,87.8039,87.8818,87.8039,87.8818,8900.0
2017-04-19 11:45:00,90.2,90.23,90.09,90.09,10959.0,87.8721,87.9013,87.7649,87.7649,10959.0
2017-04-19 11:50:00,90.1,90.16,90.1,90.14,9369.0,87.7747,87.8331,87.7747,87.8136,9369.0
2017-04-19 11:55:00,90.13,90.16,90.11,90.11,8173.0,87.8039,87.8331,87.7844,87.7844,8173.0
2017-04-19 12:00:00,90.11,90.14,90.06,90.06,5244.0,87.7844,87.8136,87.7357,87.7357,5244.0
2017-04-19 12:05:00,90.05,90.05,89.98,90.02,7700.0,87.726,87.726,87.6578,87.6967,7700.0
2017-04-19 12:10:00,90.0,90.0,89.93,89.95,8130.0,87.6772,87.6772,87.6091,87.6285,8130.0
2017-04-19 12:15:00,89.94,89.94,89.88,89.88,5157.0,87.6188,87.6188,87.5603,87.5603,5157.0
2017-04-19 12:20:00,89.87,89.89,89.84,89.87,19498.0,87.5506,87.5701,87.5214,87.5506,19498.0
2017-04-19 12:25:00,89.88,89.9,89.85,89.85,3200.0,87.5603,87.5798,87.5311,87.5311,3200.0
2017-04-19 12:30:00,89.85,89.89,89.85,89.88,3976.0,87.5311,87.5701,87.5311,87.5603,3976.0
2017-04-19 12:35:00,89.88,89.88,89.83,89.83,1229.0,87.5603,87.5603,87.5116,87.5116,1229.0
2017-04-19 12:40:00,89.86,89.95,89.85,89.93,33401.0,87.5409,87.6285,87.5311,87.6091,33401.0
2017-04-19 12:45:00,89.93,90.0,89.93,90.0,6093.0,87.6091,87.6772,87.6091,87.6772,6093.0
2017-04-19 12:50:00,89.99,90.06,89.98,90.05,3024.0,87.6675,87.7357,87.6578,87.726,3024.0
2017-04-19 12:55:00,90.06,90.12,90.06,90.1,5979.0,87.7357,87.7942,87.7357,87.7747,5979.0
2017-04-19 13:00:00,90.07,90.07,89.97,89.97,6135.0,87.7454,87.7454,87.648,87.648,6135.0
2017-04-19 13:05:00,89.99,90.01,89.9,89.91,6172.0,87.6675,87.687,87.5798,87.5896,6172.0
2017-04-19 13:10:00,89.89,89.9,89.77,89.79,9092.0,87.5701,87.5798,87.4532,87.4727,9092.0
2017-04-19 13:15:00,89.78,89.86,89.78,89.86,4900.0,87.4629,87.5409,87.4629,87.5409,4900.0
2017-04-19 13:20:00,89.87,89.96,89.84,89.94,12567.0,87.5506,87.6383,87.5214,87.6188,12567.0
2017-04-19 13:25:00,89.92,89.95,89.84,89.84,2447.0,87.5993,87.6285,87.5214,87.5214,2447.0
2017-04-19 13:30:00,89.84,89.84,89.75,89.76,6724.0,87.5214,87.5214,87.4337,87.4434,6724.0
2017-04-19 13:35:00,89.77,89.77,89.68,89.69,8900.0,87.4532,87.4532,87.3655,87.3752,8900.0
2017-04-19 13:40:00,89.7,89.77,89.69,89.74,7200.0,87.385,87.4532,87.3752,87.424,7200.0
2017-04-19 13:45:00,89.74,89.75,89.69,89.7,8201.0,87.424,87.4337,87.3752,87.385,8201.0
2017-04-19 13:50:00,89.7,89.73,89.69,89.7,6715.0,87.385,87.4142,87.3752,87.385,6715.0
2017-04-19 13:55:00,89.69,89.73,89.66,89.73,7878.0,87.3752,87.4142,87.346,87.4142,7878.0
2017-04-19 14:00:00,89.73,89.73,89.67,89.67,7320.0,87.4142,87.4142,87.3558,87.3558,7320.0
2017-04-19 14:05:00,89.67,89.69,89.62,89.65,7860.0,87.3558,87.3752,87.3071,87.3363,7860.0
2017-04-19 14:10:00,89.65,89.66,89.59,89.59,9300.0,87.3363,87.346,87.2778,87.2778,9300.0
2017-04-19 14:15:00,89.57,89.58,89.52,89.54,13176.0,87.2583,87.2681,87.2096,87.2291,13176.0
2017-04-19 14:20:00,89.55,89.55,89.44,89.44,22178.0,87.2389,87.2389,87.1317,87.1317,22178.0
2017-04-19 14:25:00,89.44,89.58,89.43,89.54,10815.0,87.1317,87.2681,87.122,87.2291,10815.0
2017-04-19 14:30:00,89.54,89.58,89.51,89.58,31406.0,87.2291,87.2681,87.1999,87.2681,31406.0
2017-04-19 14:35:00,89.6,89.66,89.58,89.58,12183.0,87.2876,87.346,87.2681,87.2681,12183.0
2017-04-19 14:40:00,89.6,89.62,89.57,89.57,20976.0,87.2876,87.3071,87.2583,87.2583,20976.0
2017-04-19 14:45:00,89.58,89.61,89.55,89.57,16798.0,87.2681,87.2973,87.2389,87.2583,16798.0
2017-04-19 14:50:00,89.56,89.57,89.44,89.48,10696.0,87.2486,87.2583,87.1317,87.1707,10696.0
2017-04-19 14:55:00,89.49,89.54,89.49,89.53,4710.0,87.1804,87.2291,87.1804,87.2194,4710.0
2017-04-19 15:00:00,89.53,89.59,89.51,89.57,4200.0,87.2194,87.2778,87.1999,87.2583,4200.0
2017-04-19 15:05:00,89.58,89.63,89.54,89.63,8032.0,87.2681,87.3168,87.2291,87.3168,8032.0
2017-04-19 15:10:00,89.61,89.65,89.6,89.62,5469.0,87.2973,87.3363,87.2876,87.3071,5469.0
2017-04-19 15:15:00,89.61,89.62,89.58,89.59,15853.0,87.2973,87.3071,87.2681,87.2778,15853.0
2017-04-19 15:20:00,89.61,89.61,89.52,89.54,5900.0,87.2973,87.2973,87.2096,87.2291,5900.0
2017-04-19 15:25:00,89.54,89.54,89.41,89.44,23051.0,87.2291,87.2291,87.1025,87.1317,23051.0
2017-04-19 15:30:00,89.44,89.45,89.38,89.43,18428.0,87.1317,87.1414,87.0732,87.122,18428.0
2017-04-19 15:35:00,89.44,89.53,89.42,89.46,21816.0,87.1317,87.2194,87.1122,87.1512,21816.0
2017-04-19 15:40:00,89.46,89.5,89.39,89.46,17750.0,87.1512,87.1902,87.083,87.1512,17750.0
2017-04-19 15:45:00,89.45,89.49,89.38,89.39,21836.0,87.1414,87.1804,87.0732,87.083,21836.0
2017-04-19 15:50:00,89.39,89.61,89.39,89.6,65477.0,87.083,87.2973,87.083,87.2876,65477.0
2017-04-19 15:55:00,89.6,89.68,89.58,89.65,255291.0,87.2876,87.3655,87.2681,87.3363,255291.0
2017-04-20 09:30:00,90.1,90.35,89.79,89.79,27157.0,87.7747,88.0182,87.4727,87.4727,27157.0
2017-04-20 09:35:00,89.9,90.07,89.8,89.94,8773.0,87.5798,87.7454,87.4824,87.6188,8773.0
2017-04-20 09:40:00,89.9,90.04,89.81,89.95,6317.0,87.5798,87.7162,87.4922,87.6285,6317.0
2017-04-20 09:45:00,89.95,90.02,89.93,89.98,4922.0,87.6285,87.6967,87.6091,87.6578,4922.0
2017-04-20 09:50:00,89.99,90.09,89.98,90.0,6625.0,87.6675,87.7649,87.6578,87.6772,6625.0
2017-04-20 09:55:00,89.94,89.99,89.9,89.98,6475.0,87.6188,87.6675,87.5798,87.6578,6475.0
2017-04-20 10:00:00,89.99,90.36,89.99,90.35,21950.0,87.6675,88.028,87.6675,88.0182,21950.0
2017-04-20 10:05:00,90.32,90.63,90.3,90.59,25248.0,87.989,88.291,87.9695,88.252,25248.0
2017-04-20 10:10:00,90.6,90.67,90.43,90.47,10220.0,88.2618,88.33,88.0962,88.1351,10220.0
2017-04-20 10:15:00,90.45,90.53,90.39,90.48,9900.0,88.1156,88.1936,88.0572,88.1449,9900.0
2017-04-20 10:20:00,90.5,90.54,90.46,90.47,13449.0,88.1643,88.2033,88.1254,88.1351,13449.0
2017-04-20 10:25:00,90.49,90.62,90.47,90.61,22879.0,88.1546,88.2812,88.1351,88.2715,22879.0
2017-04-20 10:30:00,90.6,90.65,90.45,90.48,24008.0,88.2618,88.3105,88.1156,88.1449,24008.0
2017-04-20 10:35:00,90.45,90.58,90.43,90.56,5775.0,88.1156,88.2423,88.0962,88.2228,5775.0
2017-04-20 10:40:00,90.56,90.62,90.54,90.57,12646.0,88.2228,88.2812,88.2033,88.2325,12646.0
2017-04-20 10:45:00,90.61,90.67,90.56,90.61,9591.0,88.2715,88.33,88.2228,88.2715,9591.0
2017-04-20 10:50:00,90.62,90.76,90.58,90.75,19742.0,88.2812,88.4176,88.2423,88.4079,19742.0
2017-04-20 10:55:00,90.74,90.83,90.71,90.76,18647.0,88.3982,88.4858,88.3689,88.4176,18647.0
2017-04-20 11:00:00,90.77,90.79,90.72,90.76,10424.0,88.4274,88.4469,88.3787,88.4176,10424.0
2017-04-20 11:05:00,90.75,90.86,90.74,90.86,16329.0,88.4079,88.5151,88.3982,88.5151,16329.0
2017-04-20 11:10:00,90.87,90.9,90.8,90.88,15805.0,88.5248,88.554,88.4566,88.5345,15805.0
2017-04-20 11:15:00,90.87,90.97,90.87,90.97,13623.0,88.5248,88.6222,88.5248,88.6222,13623.0
2017-04-20 11:20:00,90.97,90.98,90.93,90.96,12287.0,88.6222,88.632,88.5832,88.6125,12287.0
2017-04-20 11:25:00,90.97,91.03,90.95,91.01,16355.0,88.6222,88.6807,88.6027,88.6612,16355.0
2017-04-20 11:30:00,90.99,90.99,90.91,90.93,34332.0,88.6417,88.6417,88.5638,88.5832,34332.0
2017-04-20 11:35:00,90.91,90.91,90.84,90.86,7387.0,88.5638,88.5638,88.4956,88.5151,7387.0
2017-04-20 11:40:00,90.86,90.96,90.81,90.96,6330.0,88.5151,88.6125,88.4663,88.6125,6330.0
2017-04-20 11:45:00,90.95,91.01,90.91,91.01,20288.0,88.6027,88.6612,88.5638,88.6612,20288.0
2017-04-20 11:50:00,91.01,91.07,90.96,90.97,5857.0,88.6612,88.7196,88.6125,88.6222,5857.0
2017-04-20 11:55:00,90.99,90.99,90.9,90.93,4644.0,88.6417,88.6417,88.554,88.5832,4644.0
2017-04-20 12:00:00,90.93,91.01,90.89,91.01,13648.0,88.5832,88.6612,88.5443,88.6612,13648.0
2017-04-20 12:05:00,91.02,91.16,91.02,91.16,17941.0,88.6709,88.8073,88.6709,88.8073,17941.0
2017-04-20 12:10:00,91.17,91.21,91.11,91.19,58344.0,88.8171,88.856,88.7586,88.8365,58344.0
2017-04-20 12:15:00,91.18,91.23,91.09,91.1,84053.0,88.8268,88.8755,88.7391,88.7489,84053.0
2017-04-20 12:20:00,91.11,91.25,91.1,91.23,78547.0,88.7586,88.895,88.7489,88.8755,78547.0
2017-04-20 12:25:00,91.23,91.32,91.22,91.3,17404.0,88.8755,88.9632,88.8658,88.9437,17404.0
2017-04-20 12:30:00,91.3,91.38,91.29,91.34,15556.0,88.9437,89.0216,88.934,88.9827,15556.0
2017-04-20 12:35:00,91.35,91.37,91.27,91.35,16246.0,88.9924,89.0119,88.9145,88.9924,16246.0
2017-04-20 12:40:00,91.36,91.42,91.32,91.41,7349.0,89.0021,89.0606,88.9632,89.0509,7349.0
2017-04-20 12:45:00,91.4,91.42,91.36,91.42,6038.0,89.0411,89.0606,89.0021,89.0606,6038.0
2017-04-20 12:50:00,91.43,91.48,91.42,91.42,12030.0,89.0703,89.1191,89.0606,89.0606,12030.0
2017-04-20 12:55:00,91.42,91.42,91.36,91.39,17109.0,89.0606,89.0606,89.0021,89.0314,17109.0
2017-04-20 13:00:00,91.4,91.43,91.28,91.31,61724.0,89.0411,89.0703,88.9242,88.9534,61724.0
2017-04-20 13:05:00,91.31,91.32,91.24,91.25,15326.0,88.9534,88.9632,88.8852,88.895,15326.0
2017-04-20 13:10:00,91.26,91.28,91.24,91.28,9786.0,88.9047,88.9242,88.8852,88.9242,9786.0
2017-04-20 13:15:00,91.28,91.28,91.24,91.25,15572.0,88.9242,88.9242,88.8852,88.895,15572.0
2017-04-20 13:20:00,91.24,91.29,91.23,91.27,25286.0,88.8852,88.934,88.8755,88.9145,25286.0
2017-04-20 13:25:00,91.24,91.35,91.24,91.31,16756.0,88.8852,88.9924,88.8852,88.9534,16756.0
2017-04-20 13:30:00,91.32,91.36,91.31,91.31,19116.0,88.9632,89.0021,88.9534,88.9534,19116.0
2017-04-20 13:35:00,91.32,91.36,91.29,91.31,15263.0,88.9632,89.0021,88.934,88.9534,15263.0
2017-04-20 13:40:00,91.32,91.36,91.28,91.3,36307.0,88.9632,89.0021,88.9242,88.9437,36307.0
2017-04-20 13:45:00,91.29,91.37,91.29,91.36,35436.0,88.934,89.0119,88.934,89.0021,35436.0
2017-04-20 13:50:00,91.37,91.42,91.35,91.38,8704.0,89.0119,89.0606,88.9924,89.0216,8704.0
2017-04-20 13:55:00,91.39,91.42,91.34,91.34,5007.0,89.0314,89.0606,88.9827,88.9827,5007.0
2017-04-20 14:00:00,91.37,91.38,91.32,91.34,6370.0,89.0119,89.0216,88.9632,88.9827,6370.0
2017-04-20 14:05:00,91.36,91.36,91.27,91.28,6410.0,89.0021,89.0021,88.9145,88.9242,6410.0
2017-04-20 14:10:00,91.27,91.29,91.24,91.28,9106.0,88.9145,88.934,88.8852,88.9242,9106.0
2017-04-20 14:15:00,91.27,91.28,91.23,91.28,5800.0,88.9145,88.9242,88.8755,88.9242,5800.0
2017-04-20 14:20:00,91.27,91.29,91.25,91.28,6156.0,88.9145,88.934,88.895,88.9242,6156.0
2017-04-20 14:25:00,91.29,91.29,91.24,91.24,3135.0,88.934,88.934,88.8852,88.8852,3135.0
2017-04-20 14:30:00,91.26,91.29,91.21,91.27,13598.0,88.9047,88.934,88.856,88.9145,13598.0
2017-04-20 14:35:00,91.28,91.36,91.28,91.3,22118.0,88.9242,89.0021,88.9242,88.9437,22118.0
2017-04-20 14:40:00,91.3,91.33,91.27,91.27,10263.0,88.9437,88.9729,88.9145,88.9145,10263.0
2017-04-20 14:45:00,91.28,91.32,91.24,91.27,25367.0,88.9242,88.9632,88.8852,88.9145,25367.0
2017-04-20 14:50:00,91.28,91.3,91.25,91.27,4600.0,88.9242,88.9437,88.895,88.9145,4600.0
2017-04-20 14:55:00,91.27,91.31,91.26,91.27,9787.0,88.9145,88.9534,88.9047,88.9145,9787.0
2017-04-20 15:00:00,91.27,91.28,91.21,91.25,10021.0,88.9145,88.9242,88.856,88.895,10021.0
2017-04-20 15:05:00,91.24,91.28,91.21,91.28,17823.0,88.8852,88.9242,88.856,88.9242,17823.0
2017-04-20 15:10:00,91.28,91.3,91.26,91.28,16650.0,88.9242,88.9437,88.9047,88.9242,16650.0
2017-04-20 15:15:00,91.27,91.32,91.25,91.28,15408.0,88.9145,88.9632,88.895,88.9242,15408.0
2017-04-20 15:20:00,91.28,91.29,91.25,91.28,13318.0,88.9242,88.934,88.895,88.9242,13318.0
2017-04-20 15:25:00,91.28,91.36,91.26,91.36,19588.0,88.9242,89.0021,88.9047,89.0021,19588.0
2017-04-20 15:30:00,91.36,91.37,91.33,91.33,17780.0,89.0021,89.0119,88.9729,88.9729,17780.0
2017-04-20 15:35:00,91.33,91.33,91.26,91.29,16498.0,88.9729,88.9729,88.9047,88.934,16498.0
2017-04-20 15:40:00,91.29,91.36,91.28,91.32,17351.0,88.934,89.0021,88.9242,88.9632,17351.0
2017-04-20 15:45:00,91.32,91.34,91.26,91.33,24518.0,88.9632,88.9827,88.9047,88.9729,24518.0
2017-04-20 15:50:00,91.32,91.41,91.31,91.38,68861.0,88.9632,89.0509,88.9534,89.0216,68861.0
2017-04-20 15:55:00,91.38,91.42,91.21,91.21,85140.0,89.0216,89.0606,88.856,88.856,85140.0
2017-04-21 09:30:00,91.28,91.61,91.23,91.32,103743.0,88.9242,89.2457,88.8755,88.9632,103743.0
2017-04-21 09:35:00,91.34,91.43,91.27,91.31,6123.0,88.9827,89.0703,88.9145,88.9534,6123.0
2017-04-21 09:40:00,91.31,91.33,91.24,91.28,6777.0,88.9534,88.9729,88.8852,88.9242,6777.0
2017-04-21 09:45:00,91.26,91.29,91.21,91.29,4129.0,88.9047,88.934,88.856,88.934,4129.0
2017-04-21 09:50:00,91.31,91.31,91.1,91.11,25184.0,88.9534,88.9534,88.7489,88.7586,25184.0
2017-04-21 09:55:00,91.11,91.27,91.1,91.24,3360.0,88.7586,88.9145,88.7489,88.8852,3360.0
2017-04-21 10:00:00,91.22,91.27,91.15,91.24,13083.0,88.8658,88.9145,88.7976,88.8852,13083.0
2017-04-21 10:05:00,91.27,91.37,91.24,91.37,11713.0,88.9145,89.0119,88.8852,89.0119,11713.0
2017-04-21 10:10:00,91.39,91.47,91.32,91.32,9977.0,89.0314,89.1093,88.9632,88.9632,9977.0
2017-04-21 10:15:00,91.31,91.37,91.27,91.32,9286.0,88.9534,89.0119,88.9145,88.9632,9286.0
2017-04-21 10:20:00,91.3,91.31,91.18,91.2,8075.0,88.9437,88.9534,88.8268,88.8463,8075.0
2017-04-21 10:25:00,91.2,91.27,91.19,91.24,16101.0,88.8463,88.9145,88.8365,88.8852,16101.0
2017-04-21 10:30:00,91.21,91.23,91.15,91.22,15104.0,88.856,88.8755,88.7976,88.8658,15104.0
2017-04-21 10:35:00,91.2,91.21,91.12,91.17,10831.0,88.8463,88.856,88.7683,88.8171,10831.0
2017-04-21 10:40:00,91.18,91.33,91.17,91.28,11059.0,88.8268,88.9729,88.8171,88.9242,11059.0
2017-04-21 10:45:00,91.26,91.32,91.24,91.26,7229.0,88.9047,88.9632,88.8852,88.9047,7229.0
2017-04-21 10:50:00,91.25,91.29,91.23,91.24,10556.0,88.895,88.934,88.8755,88.8852,10556.0
2017-04-21 10:55:00,91.24,91.28,91.2,91.27,9907.0,88.8852,88.9242,88.8463,88.9145,9907.0
2017-04-21 11:00:00,91.27,91.27,91.19,91.21,10244.0,88.9145,88.9145,88.8365,88.856,10244.0
2017-04-21 11:05:00,91.21,91.27,91.19,91.24,13781.0,88.856,88.9145,88.8365,88.8852,13781.0
2017-04-21 11:10:00,91.26,91.34,91.23,91.33,8738.0,88.9047,88.9827,88.8755,88.9729,8738.0
2017-04-21 11:15:00,91.35,91.47,91.34,91.42,7910.0,88.9924,89.1093,88.9827,89.0606,7910.0
2017-04-21 11:20:00,91.43,91.44,91.4,91.41,5900.0,89.0703,89.0801,89.0411,89.0509,5900.0
2017-04-21 11:25:00,91.42,91.56,91.42,91.5,16146.0,89.0606,89.197,89.0606,89.1385,16146.0
2017-04-21 11:30:00,91.5,91.52,91.45,91.48,6329.0,89.1385,89.158,89.0898,89.1191,6329.0
2017-04-21 11:35:00,91.51,91.54,91.42,91.43,4504.0,89.1483,89.1775,89.0606,89.0703,4504.0
2017-04-21 11:40:00,91.42,91.48,91.38,91.42,23287.0,89.0606,89.1191,89.0216,89.0606,23287.0
2017-04-21 11:45:00,91.42,91.43,91.39,91.4,12644.0,89.0606,89.0703,89.0314,89.0411,12644.0
2017-04-21 11:50:00,91.4,91.51,91.4,91.49,13265.0,89.0411,89.1483,89.0411,89.1288,13265.0
2017-04-21 11:55:00,91.51,91.62,91.51,91.56,8947.0,89.1483,89.2554,89.1483,89.197,8947.0
2017-04-21 12:00:00,91.56,91.61,91.55,91.59,9418.0,89.197,89.2457,89.1872,89.2262,9418.0
2017-04-21 12:05:00,91.6,91.63,91.52,91.56,9342.0,89.236,89.2652,89.158,89.197,9342.0
2017-04-21 12:10:00,91.56,91.64,91.55,91.57,11903.0,89.197,89.2749,89.1872,89.2067,11903.0
2017-04-21 12:15:00,91.53,91.59,91.52,91.59,4000.0,89.1678,89.2262,89.158,89.2262,4000.0
2017-04-21 12:20:00,91.59,91.63,91.59,91.62,2667.0,89.2262,89.2652,89.2262,89.2554,2667.0
2017-04-21 12:25:00,91.63,91.64,91.57,91.58,4467.0,89.2652,89.2749,89.2067,89.2165,4467.0
2017-04-21 12:30:00,91.58,91.65,91.55,91.65,2947.0,89.2165,89.2847,89.1872,89.2847,2947.0
2017-04-21 12:35:00,91.65,91.68,91.63,91.63,7197.0,89.2847,89.3139,89.2652,89.2652,7197.0
2017-04-21 12:40:00,91.62,91.65,91.6,91.61,3935.0,89.2554,89.2847,89.236,89.2457,3935.0
2017-04-21 12:45:00,91.61,91.61,91.53,91.55,7646.0,89.2457,89.2457,89.1678,89.1872,7646.0
2017-04-21 12:50:00,91.57,91.65,91.57,91.6,6288.0,89.2067,89.2847,89.2067,89.236,6288.0
2017-04-21 12:55:00,91.59,91.62,91.55,91.56,7013.0,89.2262,89.2554,89.1872,89.197,7013.0
2017-04-21 13:00:00,91.56,91.61,91.55,91.55,6926.0,89.197,89.2457,89.1872,89.1872,6926.0
2017-04-21 13:05:00,91.55,91.56,91.47,91.48,16819.0,89.1872,89.197,89.1093,89.1191,16819.0
2017-04-21 13:10:00,91.49,91.52,91.37,91.43,19644.0,89.1288,89.158,89.0119,89.0703,19644.0
2017-04-21 13:15:00,91.43,91.48,91.39,91.45,17483.0,89.0703,89.1191,89.0314,89.0898,17483.0
2017-04-21 13:20:00,91.44,91.49,91.42,91.48,6094.0,89.0801,89.1288,89.0606,89.1191,6094.0
2017-04-21 13:25:00,91.49,91.49,91.44,91.47,5870.0,89.1288,89.1288,89.0801,89.1093,5870.0
2017-04-21 13:30:00,91.46,91.47,91.42,91.45,7284.0,89.0996,89.1093,89.0606,89.0898,7284.0
2017-04-21 13:35:00,91.46,91.47,91.41,91.42,9793.0,89.0996,89.1093,89.0509,89.0606,9793.0
2017-04-21 13:40:00,91.41,91.43,91.38,91.43,15253.0,89.0509,89.0703,89.0216,89.0703,15253.0
2017-04-21 13:45:00,91.45,91.48,91.38,91.45,16857.0,89.0898,89.1191,89.0216,89.0898,16857.0
2017-04-21 13:50:00,91.44,91.47,91.43,91.43,3700.0,89.0801,89.1093,89.0703,89.0703,3700.0
2017-04-21 13:55:00,91.45,91.53,91.44,91.49,12546.0,89.0898,89.1678,89.0801,89.1288,12546.0
2017-04-21 14:00:00,91.51,91.52,91.46,91.48,7300.0,89.1483,89.158,89.0996,89.1191,7300.0
2017-04-21 14:05:00,91.49,91.54,91.49,91.51,3373.0,89.1288,89.1775,89.1288,89.1483,3373.0
2017-04-21 14:10:00,91.54,91.54,91.48,91.49,1897.0,89.1775,89.1775,89.1191,89.1288,1897.0
2017-04-21 14:15:00,91.51,91.51,91.42,91.42,2525.0,89.1483,89.1483,89.0606,89.0606,2525.0
2017-04-21 14:20:00,91.41,91.49,91.4,91.49,5039.0,89.0509,89.1288,89.0411,89.1288,5039.0
2017-04-21 14:25:00,91.51,91.53,91.48,91.53,10706.0,89.1483,89.1678,89.1191,89.1678,10706.0
2017-04-21 14:30:00,91.55,91.63,91.52,91.63,8449.0,89.1872,89.2652,89.158,89.2652,8449.0
2017-04-21 14:35:00,91.62,91.63,91.57,91.61,11008.0,89.2554,89.2652,89.2067,89.2457,11008.0
2017-04-21 14:40:00,91.6,91.61,91.58,91.6,3290.0,89.236,89.2457,89.2165,89.236,3290.0
2017-04-21 14:45:00,91.6,91.65,91.54,91.55,14194.0,89.236,89.2847,89.1775,89.1872,14194.0
2017-04-21 14:50:00,91.55,91.61,91.53,91.61,18570.0,89.1872,89.2457,89.1678,89.2457,18570.0
2017-04-21 14:55:00,91.59,91.64,91.58,91.64,7516.0,89.2262,89.2749,89.2165,89.2749,7516.0
2017-04-21 15:00:00,91.64,91.67,91.57,91.57,8941.0,89.2749,89.3041,89.2067,89.2067,8941.0
2017-04-21 15:05:00,91.57,91.58,91.49,91.5,10056.0,89.2067,89.2165,89.1288,89.1385,10056.0
2017-04-21 15:10:00,91.49,91.52,91.44,91.51,12531.0,89.1288,89.158,89.0801,89.1483,12531.0
2017-04-21 15:15:00,91.5,91.5,91.44,91.45,20366.0,89.1385,89.1385,89.0801,89.0898,20366.0
2017-04-21 15:20:00,91.44,91.5,91.44,91.48,13611.0,89.0801,89.1385,89.0801,89.1191,13611.0
2017-04-21 15:25:00,91.47,91.67,91.46,91.66,22957.0,89.1093,89.3041,89.0996,89.2944,22957.0
2017-04-21 15:30:00,91.65,91.71,91.64,91.7,25065.0,89.2847,89.3431,89.2749,89.3334,25065.0
2017-04-21 15:35:00,91.71,91.78,91.69,91.7,34968.0,89.3431,89.4113,89.3236,89.3334,34968.0
2017-04-21 15:40:00,91.71,91.83,91.7,91.78,29091.0,89.3431,89.46,89.3334,89.4113,29091.0
2017-04-21 15:45:00,91.77,91.83,91.75,91.83,18133.0,89.4016,89.46,89.3821,89.46,18133.0
2017-04-21 15:50:00,91.82,91.94,91.8,91.93,71489.0,89.4503,89.5672,89.4308,89.5574,71489.0
2017-04-21 15:55:00,91.93,91.96,91.88,91.94,217547.0,89.5574,89.5867,89.5087,89.5672,217547.0
2017-04-24 09:30:00,92.86,92.93,92.51,92.83,39021.0,90.4634,90.5316,90.1225,90.4342,39021.0
2017-04-24 09:35:00,92.85,92.96,92.7,92.74,39095.0,90.4537,90.5609,90.3076,90.3465,39095.0
2017-04-24 09:40:00,92.8,92.89,92.64,92.64,32246.0,90.405,90.4927,90.2491,90.2491,32246.0
2017-04-24 09:45:00,92.67,92.81,92.58,92.65,51775.0,90.2783,90.4147,90.1907,90.2589,51775.0
2017-04-24 09:50:00,92.64,92.7,92.58,92.59,6980.0,90.2491,90.3076,90.1907,90.2004,6980.0
2017-04-24 09:55:00,92.62,92.74,92.59,92.74,13339.0,90.2296,90.3465,90.2004,90.3465,13339.0
2017-04-24 10:00:00,92.73,92.82,92.72,92.78,13220.0,90.3368,90.4245,90.327,90.3855,13220.0
2017-04-24 10:05:00,92.77,92.82,92.57,92.57,9056.0,90.3758,90.4245,90.1809,90.1809,9056.0
2017-04-24 10:10:00,92.56,92.77,92.52,92.75,14178.0,90.1712,90.3758,90.1322,90.3563,14178.0
2017-04-24 10:15:00,92.73,92.8,92.71,92.73,12531.0,90.3368,90.405,90.3173,90.3368,12531.0
2017-04-24 10:20:00,92.74,92.83,92.73,92.73,7072.0,90.3465,90.4342,90.3368,90.3368,7072.0
2017-04-24 10:25:00,92.71,92.73,92.63,92.73,10722.0,90.3173,90.3368,90.2394,90.3368,10722.0
2017-04-24 10:30:00,92.73,92.78,92.71,92.76,40502.0,90.3368,90.3855,90.3173,90.366,40502.0
2017-04-24 10:35:00,92.74,92.79,92.69,92.71,24268.0,90.3465,90.3952,90.2978,90.3173,24268.0
2017-04-24 10:40:00,92.72,92.77,92.71,92.73,13965.0,90.327,90.3758,90.3173,90.3368,13965.0
2017-04-24 10:45:00,92.73,92.74,92.65,92.72,14317.0,90.3368,90.3465,90.2589,90.327,14317.0
2017-04-24 10:50:00,92.72,92.73,92.66,92.66,12814.0,90.327,90.3368,90.2686,90.2686,12814.0
2017-04-24 10:55:00,92.66,92.7,92.62,92.68,9885.0,90.2686,90.3076,90.2296,90.2881,9885.0
2017-04-24 11:00:00,92.69,92.69,92.63,92.68,14543.0,90.2978,90.2978,90.2394,90.2881,14543.0
2017-04-24 11:05:00,92.68,92.71,92.66,92.7,11431.0,90.2881,90.3173,90.2686,90.3076,11431.0
2017-04-24 11:10:00,92.69,92.7,92.59,92.61,11500.0,90.2978,90.3076,90.2004,90.2199,11500.0
2017-04-24 11:15:00,92.62,92.68,92.57,92.61,17446.0,90.2296,90.2881,90.1809,90.2199,17446.0
2017-04-24 11:20:00,92.61,92.68,92.57,92.63,33419.0,90.2199,90.2881,90.1809,90.2394,33419.0
2017-04-24 11:25:00,92.64,92.67,92.62,92.67,11333.0,90.2491,90.2783,90.2296,90.2783,11333.0
2017-04-24 11:30:00,92.67,92.7,92.65,92.68,11508.0,90.2783,90.3076,90.2589,90.2881,11508.0
2017-04-24 11:35:00,92.68,92.74,92.67,92.73,15478.0,90.2881,90.3465,90.2783,90.3368,15478.0
2017-04-24 11:40:00,92.73,92.74,92.67,92.72,10023.0,90.3368,90.3465,90.2783,90.327,10023.0
2017-04-24 11:45:00,92.72,92.72,92.65,92.65,4029.0,90.327,90.327,90.2589,90.2589,4029.0
2017-04-24 11:50:00,92.64,92.65,92.6,92.61,6430.0,90.2491,90.2589,90.2101,90.2199,6430.0
2017-04-24 11:55:00,92.6,92.65,92.54,92.61,9748.0,90.2101,90.2589,90.1517,90.2199,9748.0
2017-04-24 12:00:00,92.62,92.7,92.62,92.66,9522.0,90.2296,90.3076,90.2296,90.2686,9522.0
2017-04-24 12:05:00,92.64,92.68,92.6,92.67,6300.0,90.2491,90.2881,90.2101,90.2783,6300.0
2017-04-24 12:10:00,92.67,92.73,92.67,92.71,4500.0,90.2783,90.3368,90.2783,90.3173,4500.0
2017-04-24 12:15:00,92.71,92.72,92.67,92.7,8277.0,90.3173,90.327,90.2783,90.3076,8277.0
2017-04-24 12:20:00,92.69,92.69,92.63,92.69,5780.0,90.2978,90.2978,90.2394,90.2978,5780.0
2017-04-24 12:25:00,92.68,92.7,92.66,92.69,4974.0,90.2881,90.3076,90.2686,90.2978,4974.0
2017-04-24 12:30:00,92.69,92.72,92.67,92.71,6837.0,90.2978,90.327,90.2783,90.3173,6837.0
2017-04-24 12:35:00,92.71,92.71,92.69,92.69,7000.0,90.3173,90.3173,90.2978,90.2978,7000.0
2017-04-24 12:40:00,92.69,92.73,92.66,92.67,5522.0,90.2978,90.3368,90.2686,90.2783,5522.0
2017-04-24 12:45:00,92.67,92.7,92.66,92.68,7990.0,90.2783,90.3076,90.2686,90.2881,7990.0
2017-04-24 12:50:00,92.69,92.71,92.65,92.67,5750.0,90.2978,90.3173,90.2589,90.2783,5750.0
2017-04-24 12:55:00,92.68,92.72,92.63,92.69,29090.0,90.2881,90.327,90.2394,90.2978,29090.0
2017-04-24 13:00:00,92.7,92.74,92.67,92.69,6398.0,90.3076,90.3465,90.2783,90.2978,6398.0
2017-04-24 13:05:00,92.68,92.72,92.68,92.71,6000.0,90.2881,90.327,90.2881,90.3173,6000.0
2017-04-24 13:10:00,92.7,92.76,92.68,92.75,6751.0,90.3076,90.366,90.2881,90.3563,6751.0
2017-04-24 13:15:00,92.74,92.77,92.73,92.77,3600.0,90.3465,90.3758,90.3368,90.3758,3600.0
2017-04-24 13:20:00,92.76,92.76,92.71,92.73,7898.0,90.366,90.366,90.3173,90.3368,7898.0
2017-04-24 13:25:00,92.73,92.73,92.69,92.71,7368.0,90.3368,90.3368,90.2978,90.3173,7368.0
2017-04-24 13:30:00,92.71,92.77,92.71,92.77,66707.0,90.3173,90.3758,90.3173,90.3758,66707.0
2017-04-24 13:35:00,92.76,92.81,92.74,92.8,13127.0,90.366,90.4147,90.3465,90.405,13127.0
2017-04-24 13:40:00,92.8,92.81,92.73,92.79,190223.0,90.405,90.4147,90.3368,90.3952,190223.0
2017-04-24 13:45:00,92.79,92.83,92.76,92.83,7400.0,90.3952,90.4342,90.366,90.4342,7400.0
2017-04-24 13:50:00,92.82,92.84,92.72,92.75,81979.0,90.4245,90.444,90.327,90.3563,81979.0
2017-04-24 13:55:00,92.74,92.76,92.71,92.76,11333.0,90.3465,90.366,90.3173,90.366,11333.0
2017-04-24 14:00:00,92.76,92.81,92.74,92.75,8120.0,90.366,90.4147,90.3465,90.3563,8120.0
2017-04-24 14:05:00,92.75,92.8,92.73,92.73,8309.0,90.3563,90.405,90.3368,90.3368,8309.0
2017-04-24 14:10:00,92.75,92.76,92.69,92.72,13160.0,90.3563,90.366,90.2978,90.327,13160.0
2017-04-24 14:15:00,92.72,92.8,92.72,92.74,11879.0,90.327,90.405,90.327,90.3465,11879.0
2017-04-24 14:20:00,92.78,92.79,92.75,92.78,7360.0,90.3855,90.3952,90.3563,90.3855,7360.0
2017-04-24 14:25:00,92.74,92.78,92.73,92.78,4514.0,90.3465,90.3855,90.3368,90.3855,4514.0
2017-04-24 14:30:00,92.79,92.79,92.71,92.73,26672.0,90.3952,90.3952,90.3173,90.3368,26672.0
2017-04-24 14:35:00,92.74,92.77,92.73,92.76,4800.0,90.3465,90.3758,90.3368,90.366,4800.0
2017-04-24 14:40:00,92.75,92.82,92.75,92.81,28318.0,90.3563,90.4245,90.3563,90.4147,28318.0
2017-04-24 14:45:00,92.81,92.85,92.78,92.84,10400.0,90.4147,90.4537,90.3855,90.444,10400.0
2017-04-24 14:50:00,92.84,92.88,92.84,92.87,7015.0,90.444,90.4829,90.444,90.4732,7015.0
2017-04-24 14:55:00,92.87,92.97,92.86,92.93,15880.0,90.4732,90.5706,90.4634,90.5316,15880.0
2017-04-24 15:00:00,92.93,93.0,92.92,92.99,8305.0,90.5316,90.5998,90.5219,90.5901,8305.0
2017-04-24 15:05:00,93.0,93.07,92.97,93.05,64606.0,90.5998,90.668,90.5706,90.6485,64606.0
2017-04-24 15:10:00,93.05,93.05,93.0,93.04,10156.0,90.6485,90.6485,90.5998,90.6388,10156.0
2017-04-24 15:15:00,93.04,93.04,92.96,92.96,11474.0,90.6388,90.6388,90.5609,90.5609,11474.0
2017-04-24 15:20:00,92.95,93.0,92.95,92.96,13343.0,90.5511,90.5998,90.5511,90.5609,13343.0
2017-04-24 15:25:00,92.96,92.98,92.92,92.94,14392.0,90.5609,90.5803,90.5219,90.5414,14392.0
2017-04-24 15:30:00,92.94,92.94,92.9,92.91,17558.0,90.5414,90.5414,90.5024,90.5121,17558.0
2017-04-24 15:35:00,92.91,92.93,92.9,92.91,19916.0,90.5121,90.5316,90.5024,90.5121,19916.0
2017-04-24 15:40:00,92.9,92.92,92.87,92.92,22908.0,90.5024,90.5219,90.4732,90.5219,22908.0
2017-04-24 15:45:00,92.93,92.93,92.88,92.88,16965.0,90.5316,90.5316,90.4829,90.4829,16965.0
2017-04-24 15:50:00,92.89,92.9,92.8,92.81,70377.0,90.4927,90.5024,90.405,90.4147,70377.0
2017-04-24 15:55:00,92.81,92.84,92.79,92.82,74834.0,90.4147,90.444,90.3952,90.4245,74834.0
2017-04-25 09:30:00,93.39,93.39,93.0,93.19,46152.0,90.9798,90.9798,90.5998,90.7849,46152.0
2017-04-25 09:35:00,93.15,93.26,93.04,93.11,39116.0,90.746,90.8531,90.6388,90.707,39116.0
2017-04-25 09:40:00,93.11,93.15,93.04,93.07,11742.0,90.707,90.746,90.6388,90.668,11742.0
2017-04-25 09:45:00,93.08,93.25,93.08,93.21,17184.0,90.6778,90.8434,90.6778,90.8044,17184.0
2017-04-25 09:50:00,93.22,93.24,93.1,93.21,18158.0,90.8141,90.8336,90.6972,90.8044,18158.0
2017-04-25 09:55:00,93.19,93.38,93.17,93.35,35456.0,90.7849,90.97,90.7654,90.9408,35456.0
2017-04-25 10:00:00,93.36,93.36,93.28,93.29,25500.0,90.9505,90.9505,90.8726,90.8823,25500.0
2017-04-25 10:05:00,93.3,93.34,93.29,93.3,78759.0,90.8921,90.931,90.8823,90.8921,78759.0
2017-04-25 10:10:00,93.31,93.4,93.31,93.36,44470.0,90.9018,90.9895,90.9018,90.9505,44470.0
2017-04-25 10:15:00,93.37,93.38,93.29,93.3,94488.0,90.9603,90.97,90.8823,90.8921,94488.0
2017-04-25 10:20:00,93.3,93.3,93.2,93.22,23078.0,90.8921,90.8921,90.7947,90.8141,23078.0
2017-04-25 10:25:00,93.22,93.22,93.15,93.15,8160.0,90.8141,90.8141,90.746,90.746,8160.0
2017-04-25 10:30:00,93.16,93.16,93.1,93.15,27120.0,90.7557,90.7557,90.6972,90.746,27120.0
2017-04-25 10:35:00,93.14,93.14,93.07,93.07,39763.0,90.7362,90.7362,90.668,90.668,39763.0
2017-04-25 10:40:00,93.08,93.17,93.06,93.17,22589.0,90.6778,90.7654,90.6583,90.7654,22589.0
2017-04-25 10:45:00,93.17,93.17,93.12,93.12,8844.0,90.7654,90.7654,90.7167,90.7167,8844.0
2017-04-25 10:50:00,93.12,93.14,93.06,93.09,14625.0,90.7167,90.7362,90.6583,90.6875,14625.0
2017-04-25 10:55:00,93.09,93.15,93.09,93.1,11495.0,90.6875,90.746,90.6875,90.6972,11495.0
2017-04-25 11:00:00,93.09,93.12,93.08,93.09,21533.0,90.6875,90.7167,90.6778,90.6875,21533.0
2017-04-25 11:05:00,93.09,93.11,93.05,93.09,19948.0,90.6875,90.707,90.6485,90.6875,19948.0
2017-04-25 11:10:00,93.09,93.21,93.05,93.18,17574.0,90.6875,90.8044,90.6485,90.7752,17574.0
2017-04-25 11:15:00,93.19,93.25,93.19,93.25,10200.0,90.7849,90.8434,90.7849,90.8434,10200.0
2017-04-25 11:20:00,93.25,93.25,93.18,93.2,9283.0,90.8434,90.8434,90.7752,90.7947,9283.0
2017-04-25 11:25:00,93.2,93.2,93.09,93.1,22750.0,90.7947,90.7947,90.6875,90.6972,22750.0
2017-04-25 11:30:00,93.09,93.11,93.06,93.08,20752.0,90.6875,90.707,90.6583,90.6778,20752.0
2017-04-25 11:35:00,93.08,93.09,93.05,93.05,12499.0,90.6778,90.6875,90.6485,90.6485,12499.0
2017-04-25 11:40:00,93.04,93.07,93.03,93.07,11277.0,90.6388,90.668,90.629,90.668,11277.0
2017-04-25 11:45:00,93.07,93.12,93.06,93.07,12900.0,90.668,90.7167,90.6583,90.668,12900.0
2017-04-25 11:50:00,93.09,93.11,93.05,93.07,9392.0,90.6875,90.707,90.6485,90.668,9392.0
2017-04-25 11:55:00,93.08,93.11,93.05,93.08,9126.0,90.6778,90.707,90.6485,90.6778,9126.0
2017-04-25 12:00:00,93.08,93.1,93.06,93.07,15804.0,90.6778,90.6972,90.6583,90.668,15804.0
2017-04-25 12:05:00,93.07,93.08,93.06,93.06,10720.0,90.668,90.6778,90.6583,90.6583,10720.0
2017-04-25 12:10:00,93.08,93.08,93.02,93.03,13561.0,90.6778,90.6778,90.6193,90.629,13561.0
2017-04-25 12:15:00,93.03,93.06,93.03,93.05,12850.0,90.629,90.6583,90.629,90.6485,12850.0
2017-04-25 12:20:00,93.07,93.13,93.07,93.13,7710.0,90.668,90.7265,90.668,90.7265,7710.0
2017-04-25 12:25:00,93.14,93.14,93.11,93.11,5325.0,90.7362,90.7362,90.707,90.707,5325.0
2017-04-25 12:30:00,93.11,93.11,92.98,92.98,39641.0,90.707,90.707,90.5803,90.5803,39641.0
2017-04-25 12:35:00,92.98,92.99,92.92,92.98,18908.0,90.5803,90.5901,90.5219,90.5803,18908.0
2017-04-25 12:40:00,92.98,93.01,92.98,93.0,46044.0,90.5803,90.6096,90.5803,90.5998,46044.0
2017-04-25 12:45:00,93.0,93.01,92.99,93.0,11637.0,90.5998,90.6096,90.5901,90.5998,11637.0
2017-04-25 12:50:00,92.99,93.0,92.97,92.98,12629.0,90.5901,90.5998,90.5706,90.5803,12629.0
2017-04-25 12:55:00,92.97,92.97,92.92,92.92,8899.0,90.5706,90.5706,90.5219,90.5219,8899.0
2017-04-25 13:00:00,92.93,92.96,92.91,92.95,15587.0,90.5316,90.5609,90.5121,90.5511,15587.0
2017-04-25 13:05:00,92.96,92.98,92.94,92.97,9516.0,90.5609,90.5803,90.5414,90.5706,9516.0
2017-04-25 13:10:00,92.98,92.98,92.91,92.91,21199.0,90.5803,90.5803,90.5121,90.5121,21199.0
2017-04-25 13:15:00,92.93,92.94,92.88,92.89,14728.0,90.5316,90.5414,90.4829,90.4927,14728.0
2017-04-25 13:20:00,92.9,92.9,92.84,92.84,13468.0,90.5024,90.5024,90.444,90.444,13468.0
2017-04-25 13:25:00,92.84,92.86,92.8,92.82,15839.0,90.444,90.4634,90.405,90.4245,15839.0
2017-04-25 13:30:00,92.82,92.86,92.77,92.81,19091.0,90.4245,90.4634,90.3758,90.4147,19091.0
2017-04-25 13:35:00,92.81,92.84,92.8,92.8,8725.0,90.4147,90.444,90.405,90.405,8725.0
2017-04-25 13:40:00,92.8,92.82,92.79,92.81,12128.0,90.405,90.4245,90.3952,90.4147,12128.0
2017-04-25 13:45:00,92.81,92.86,92.8,92.81,25850.0,90.4147,90.4634,90.405,90.4147,25850.0
2017-04-25 13:50:00,92.82,92.83,92.76,92.79,14535.0,90.4245,90.4342,90.366,90.3952,14535.0
2017-04-25 13:55:00,92.78,92.78,92.69,92.73,24695.0,90.3855,90.3855,90.2978,90.3368,24695.0
2017-04-25 14:00:00,92.74,92.78,92.73,92.75,23856.0,90.3465,90.3855,90.3368,90.3563,23856.0
2017-04-25 14:05:00,92.76,92.82,92.75,92.75,15706.0,90.366,90.4245,90.3563,90.3563,15706.0
2017-04-25 14:10:00,92.75,92.77,92.73,92.77,6800.0,90.3563,90.3758,90.3368,90.3758,6800.0
2017-04-25 14:15:00,92.77,92.78,92.74,92.75,11908.0,90.3758,90.3855,90.3465,90.3563,11908.0
2017-04-25 14:20:00,92.75,92.77,92.74,92.75,6785.0,90.3563,90.3758,90.3465,90.3563,6785.0
2017-04-25 14:25:00,92.75,92.76,92.74,92.75,13896.0,90.3563,90.366,90.3465,90.3563,13896.0
2017-04-25 14:30:00,92.74,92.81,92.73,92.81,7532.0,90.3465,90.4147,90.3368,90.4147,7532.0
2017-04-25 14:35:00,92.81,92.87,92.8,92.85,10051.0,90.4147,90.4732,90.405,90.4537,10051.0
2017-04-25 14:40:00,92.85,92.85,92.79,92.79,10969.0,90.4537,90.4537,90.3952,90.3952,10969.0
2017-04-25 14:45:00,92.8,92.82,92.76,92.76,14136.0,90.405,90.4245,90.366,90.366,14136.0
2017-04-25 14:50:00,92.79,92.79,92.72,92.74,11638.0,90.3952,90.3952,90.327,90.3465,11638.0
2017-04-25 14:55:00,92.73,92.75,92.69,92.69,14988.0,90.3368,90.3563,90.2978,90.2978,14988.0
2017-04-25 15:00:00,92.7,92.81,92.69,92.77,23592.0,90.3076,90.4147,90.2978,90.3758,23592.0
2017-04-25 15:05:00,92.78,92.95,92.78,92.94,21308.0,90.3855,90.5511,90.3855,90.5414,21308.0
2017-04-25 15:10:00,92.92,92.92,92.8,92.81,23752.0,90.5219,90.5219,90.405,90.4147,23752.0
2017-04-25 15:15:00,92.8,92.89,92.79,92.87,10366.0,90.405,90.4927,90.3952,90.4732,10366.0
2017-04-25 15:20:00,92.87,92.91,92.85,92.9,14400.0,90.4732,90.5121,90.4537,90.5024,14400.0
2017-04-25 15:25:00,92.9,92.94,92.89,92.94,10938.0,90.5024,90.5414,90.4927,90.5414,10938.0
2017-04-25 15:30:00,92.94,92.95,92.92,92.95,30062.0,90.5414,90.5511,90.5219,90.5511,30062.0
2017-04-25 15:35:00,92.95,92.98,92.93,92.95,31048.0,90.5511,90.5803,90.5316,90.5511,31048.0
2017-04-25 15:40:00,92.94,92.96,92.91,92.91,21723.0,90.5414,90.5609,90.5121,90.5121,21723.0
2017-04-25 15:45:00,92.9,92.91,92.82,92.87,32601.0,90.5024,90.5121,90.4245,90.4732,32601.0
2017-04-25 15:50:00,92.94,92.94,92.85,92.92,47031.0,90.5414,90.5414,90.4537,90.5219,47031.0
2017-04-25 15:55:00,92.91,93.03,92.91,92.98,93810.0,90.5121,90.629,90.5121,90.5803,93810.0
2017-04-26 09:30:00,93.21,93.73,92.31,93.49,56165.0,90.8044,91.311,89.9276,91.0772,56165.0
2017-04-26 09:35:00,93.42,93.58,93.3,93.55,13650.0,91.009,91.1649,90.8921,91.1356,13650.0
2017-04-26 09:40:00,93.5,93.58,93.46,93.5,15452.0,91.0869,91.1649,91.048,91.0869,15452.0
2017-04-26 09:45:00,93.5,93.52,93.05,93.06,34092.0,91.0869,91.1064,90.6485,90.6583,34092.0
2017-04-26 09:50:00,93.06,93.26,93.03,93.23,14737.0,90.6583,90.8531,90.629,90.8239,14737.0
2017-04-26 09:55:00,93.22,93.22,93.03,93.03,4725.0,90.8141,90.8141,90.629,90.629,4725.0
2017-04-26 10:00:00,93.02,93.05,92.94,92.99,8640.0,90.6193,90.6485,90.5414,90.5901,8640.0
2017-04-26 10:05:00,93.0,93.09,92.93,93.05,13761.0,90.5998,90.6875,90.5316,90.6485,13761.0
2017-04-26 10:10:00,93.04,93.16,93.0,93.13,12477.0,90.6388,90.7557,90.5998,90.7265,12477.0
2017-04-26 10:15:00,93.13,93.13,93.02,93.04,11255.0,90.7265,90.7265,90.6193,90.6388,11255.0
2017-04-26 10:20:00,93.02,93.04,92.95,92.95,10111.0,90.6193,90.6388,90.5511,90.5511,10111.0
2017-04-26 10:25:00,92.94,93.02,92.93,92.97,9623.0,90.5414,90.6193,90.5316,90.5706,9623.0
2017-04-26 10:30:00,92.96,93.0,92.89,92.9,11154.0,90.5609,90.5998,90.4927,90.5024,11154.0
2017-04-26 10:35:00,92.91,93.13,92.9,93.12,18676.0,90.5121,90.7265,90.5024,90.7167,18676.0
2017-04-26 10:40:00,93.12,93.14,93.09,93.13,3778.0,90.7167,90.7362,90.6875,90.7265,3778.0
2017-04-26 10:45:00,93.14,93.16,93.11,93.13,5930.0,90.7362,90.7557,90.707,90.7265,5930.0
2017-04-26 10:50:00,93.14,93.23,93.14,93.19,17298.0,90.7362,90.8239,90.7362,90.7849,17298.0
2017-04-26 10:55:00,93.19,93.25,93.17,93.24,11187.0,90.7849,90.8434,90.7654,90.8336,11187.0
2017-04-26 11:00:00,93.24,93.28,93.22,93.23,15691.0,90.8336,90.8726,90.8141,90.8239,15691.0
2017-04-26 11:05:00,93.23,93.26,93.15,93.17,13838.0,90.8239,90.8531,90.746,90.7654,13838.0
2017-04-26 11:10:00,93.18,93.22,93.16,93.21,3045.0,90.7752,90.8141,90.7557,90.8044,3045.0
2017-04-26 11:15:00,93.2,93.24,93.16,93.23,7297.0,90.7947,90.8336,90.7557,90.8239,7297.0
2017-04-26 11:20:00,93.22,93.4,93.22,93.4,15132.0,90.8141,90.9895,90.8141,90.9895,15132.0
2017-04-26 11:25:00,93.4,93.47,93.34,93.47,12735.0,90.9895,91.0577,90.931,91.0577,12735.0
2017-04-26 11:30:00,93.45,93.52,93.45,93.5,7933.0,91.0382,91.1064,91.0382,91.0869,7933.0
2017-04-26 11:35:00,93.5,93.5,93.43,93.43,14672.0,91.0869,91.0869,91.0187,91.0187,14672.0
2017-04-26 11:40:00,93.43,93.45,93.31,93.37,6425.0,91.0187,91.0382,90.9018,90.9603,6425.0
2017-04-26 11:45:00,93.37,93.39,93.32,93.34,7750.0,90.9603,90.9798,90.9116,90.931,7750.0
2017-04-26 11:50:00,93.34,93.38,93.33,93.36,4108.0,90.931,90.97,90.9213,90.9505,4108.0
2017-04-26 11:55:00,93.37,93.38,93.33,93.38,10860.0,90.9603,90.97,90.9213,90.97,10860.0
2017-04-26 12:00:00,93.39,93.48,93.39,93.47,5969.0,90.9798,91.0674,90.9798,91.0577,5969.0
2017-04-26 12:05:00,93.47,93.5,93.44,93.5,10429.0,91.0577,91.0869,91.0285,91.0869,10429.0
2017-04-26 12:10:00,93.5,93.54,93.49,93.5,17214.0,91.0869,91.1259,91.0772,91.0869,17214.0
2017-04-26 12:15:00,93.5,93.51,93.48,93.5,12685.0,91.0869,91.0967,91.0674,91.0869,12685.0
2017-04-26 12:20:00,93.5,93.5,93.43,93.44,5351.0,91.0869,91.0869,91.0187,91.0285,5351.0
2017-04-26 12:25:00,93.44,93.47,93.37,93.41,12953.0,91.0285,91.0577,90.9603,90.9992,12953.0
2017-04-26 12:30:00,93.41,93.42,93.39,93.41,12102.0,90.9992,91.009,90.9798,90.9992,12102.0
2017-04-26 12:35:00,93.41,93.42,93.38,93.4,6632.0,90.9992,91.009,90.97,90.9895,6632.0
2017-04-26 12:40:00,93.41,93.43,93.38,93.4,8067.0,90.9992,91.0187,90.97,90.9895,8067.0
2017-04-26 12:45:00,93.41,93.47,93.38,93.39,16435.0,90.9992,91.0577,90.97,90.9798,16435.0
2017-04-26 12:50:00,93.39,93.43,93.36,93.37,14107.0,90.9798,91.0187,90.9505,90.9603,14107.0
2017-04-26 12:55:00,93.37,93.51,93.36,93.5,44982.0,90.9603,91.0967,90.9505,91.0869,44982.0
2017-04-26 13:00:00,93.48,93.52,93.48,93.52,5045.0,91.0674,91.1064,91.0674,91.1064,5045.0
2017-04-26 13:05:00,93.53,93.57,93.52,93.56,4700.0,91.1161,91.1551,91.1064,91.1454,4700.0
2017-04-26 13:10:00,93.57,93.57,93.52,93.53,6578.0,91.1551,91.1551,91.1064,91.1161,6578.0
2017-04-26 13:15:00,93.55,93.57,93.52,93.53,6500.0,91.1356,91.1551,91.1064,91.1161,6500.0
2017-04-26 13:20:00,93.54,93.54,93.49,93.5,6841.0,91.1259,91.1259,91.0772,91.0869,6841.0
2017-04-26 13:25:00,93.5,93.5,93.45,93.46,7528.0,91.0869,91.0869,91.0382,91.048,7528.0
2017-04-26 13:30:00,93.44,93.44,93.34,93.37,5400.0,91.0285,91.0285,90.931,90.9603,5400.0
2017-04-26 13:35:00,93.38,93.42,93.36,93.41,8703.0,90.97,91.009,90.9505,90.9992,8703.0
2017-04-26 13:40:00,93.39,93.43,93.33,93.41,6700.0,90.9798,91.0187,90.9213,90.9992,6700.0
2017-04-26 13:45:00,93.41,93.41,93.27,93.32,12100.0,90.9992,90.9992,90.8629,90.9116,12100.0
2017-04-26 13:50:00,93.32,93.43,93.31,93.42,6899.0,90.9116,91.0187,90.9018,91.009,6899.0
2017-04-26 13:55:00,93.42,93.42,93.39,93.41,7947.0,91.009,91.009,90.9798,90.9992,7947.0
2017-04-26 14:00:00,93.38,93.43,93.35,93.42,11424.0,90.97,91.0187,90.9408,91.009,11424.0
2017-04-26 14:05:00,93.38,93.42,93.36,93.4,6691.0,90.97,91.009,90.9505,90.9895,6691.0
2017-04-26 14:10:00,93.4,93.47,93.38,93.47,8269.0,90.9895,91.0577,90.97,91.0577,8269.0
2017-04-26 14:15:00,93.48,93.5,93.42,93.42,11884.0,91.0674,91.0869,91.009,91.009,11884.0
2017-04-26 14:20:00,93.41,93.45,93.4,93.44,4646.0,90.9992,91.0382,90.9895,91.0285,4646.0
2017-04-26 14:25:00,93.43,93.48,93.43,93.44,5508.0,91.0187,91.0674,91.0187,91.0285,5508.0
2017-04-26 14:30:00,93.43,93.54,93.43,93.52,7687.0,91.0187,91.1259,91.0187,91.1064,7687.0
2017-04-26 14:35:00,93.51,93.54,93.48,93.54,9300.0,91.0967,91.1259,91.0674,91.1259,9300.0
2017-04-26 14:40:00,93.54,93.6,93.53,93.59,7199.0,91.1259,91.1843,91.1161,91.1746,7199.0
2017-04-26 14:45:00,93.56,93.56,93.51,93.56,5700.0,91.1454,91.1454,91.0967,91.1454,5700.0
2017-04-26 14:50:00,93.54,93.55,93.49,93.49,3836.0,91.1259,91.1356,91.0772,91.0772,3836.0
2017-04-26 14:55:00,93.51,93.52,93.42,93.42,9621.0,91.0967,91.1064,91.009,91.009,9621.0
2017-04-26 15:00:00,93.42,93.46,93.4,93.44,39202.0,91.009,91.048,90.9895,91.0285,39202.0
2017-04-26 15:05:00,93.42,93.46,93.37,93.46,46857.0,91.009,91.048,90.9603,91.048,46857.0
2017-04-26 15:10:00,93.45,93.56,93.4,93.56,22317.0,91.0382,91.1454,90.9895,91.1454,22317.0
2017-04-26 15:15:00,93.55,93.57,93.49,93.5,22695.0,91.1356,91.1551,91.0772,91.0869,22695.0
2017-04-26 15:20:00,93.51,93.52,93.47,93.49,24121.0,91.0967,91.1064,91.0577,91.0772,24121.0
2017-04-26 15:25:00,93.48,93.53,93.48,93.53,36473.0,91.0674,91.1161,91.0674,91.1161,36473.0
2017-04-26 15:30:00,93.52,93.56,93.47,93.51,18557.0,91.1064,91.1454,91.0577,91.0967,18557.0
2017-04-26 15:35:00,93.5,93.5,93.42,93.43,26513.0,91.0869,91.0869,91.009,91.0187,26513.0
2017-04-26 15:40:00,93.43,93.48,93.41,93.45,37282.0,91.0187,91.0674,90.9992,91.0382,37282.0
2017-04-26 15:45:00,93.46,93.53,93.44,93.53,30066.0,91.048,91.1161,91.0285,91.1161,30066.0
2017-04-26 15:50:00,93.53,93.56,93.45,93.46,47878.0,91.1161,91.1454,91.0382,91.048,47878.0
2017-04-26 15:55:00,93.47,93.58,93.46,93.51,64291.0,91.0577,91.1649,91.048,91.0967,64291.0
2017-04-27 09:30:00,94.0,94.06,93.8,93.93,36547.0,91.574,91.6325,91.3792,91.5058,36547.0
2017-04-27 09:35:00,93.85,94.0,93.71,94.0,9207.0,91.4279,91.574,91.2915,91.574,9207.0
2017-04-27 09:40:00,94.0,94.12,93.97,94.02,6909.0,91.574,91.6909,91.5448,91.5935,6909.0
2017-04-27 09:45:00,94.11,94.11,94.02,94.04,6191.0,91.6812,91.6812,91.5935,91.613,6191.0
2017-04-27 09:50:00,94.04,94.08,93.91,93.94,13628.0,91.613,91.652,91.4863,91.5156,13628.0
2017-04-27 09:55:00,93.96,94.04,93.93,93.99,22142.0,91.535,91.613,91.5058,91.5643,22142.0
2017-04-27 10:00:00,93.99,94.19,93.99,94.18,7012.0,91.5643,91.7591,91.5643,91.7494,7012.0
2017-04-27 10:05:00,94.2,94.27,94.19,94.24,11781.0,91.7689,91.837,91.7591,91.8078,11781.0
2017-04-27 10:10:00,94.23,94.43,94.23,94.35,14122.0,91.7981,91.9929,91.7981,91.915,14122.0
2017-04-27 10:15:00,94.38,94.5,94.36,94.47,10944.0,91.9442,92.0611,91.9247,92.0319,10944.0
2017-04-27 10:20:00,94.48,94.48,94.38,94.45,11051.0,92.0416,92.0416,91.9442,92.0124,11051.0
2017-04-27 10:25:00,94.44,94.66,94.43,94.54,41026.0,92.0027,92.217,91.9929,92.1001,41026.0
2017-04-27 10:30:00,94.55,94.55,94.44,94.47,23604.0,92.1098,92.1098,92.0027,92.0319,23604.0
2017-04-27 10:35:00,94.47,94.66,94.46,94.65,10168.0,92.0319,92.217,92.0221,92.2072,10168.0
2017-04-27 10:40:00,94.64,94.64,94.59,94.6,28235.0,92.1975,92.1975,92.1488,92.1585,28235.0
2017-04-27 10:45:00,94.59,94.69,94.56,94.62,13001.0,92.1488,92.2462,92.1196,92.178,13001.0
2017-04-27 10:50:00,94.58,94.65,94.5,94.65,9643.0,92.139,92.2072,92.0611,92.2072,9643.0
2017-04-27 10:55:00,94.63,94.84,94.6,94.84,53226.0,92.1878,92.3923,92.1585,92.3923,53226.0
2017-04-27 11:00:00,94.81,94.85,94.77,94.8,22304.0,92.3631,92.4021,92.3241,92.3534,22304.0
2017-04-27 11:05:00,94.8,94.87,94.73,94.76,18356.0,92.3534,92.4216,92.2852,92.3144,18356.0
2017-04-27 11:10:00,94.76,94.76,94.64,94.66,16294.0,92.3144,92.3144,92.1975,92.217,16294.0
2017-04-27 11:15:00,94.65,94.71,94.64,94.64,13289.0,92.2072,92.2657,92.1975,92.1975,13289.0
2017-04-27 11:20:00,94.64,94.67,94.58,94.65,35577.0,92.1975,92.2267,92.139,92.2072,35577.0
2017-04-27 11:25:00,94.66,94.69,94.64,94.64,7995.0,92.217,92.2462,92.1975,92.1975,7995.0
2017-04-27 11:30:00,94.65,94.67,94.62,94.66,6900.0,92.2072,92.2267,92.178,92.217,6900.0
2017-04-27 11:35:00,94.67,94.68,94.59,94.59,5826.0,92.2267,92.2365,92.1488,92.1488,5826.0
2017-04-27 11:40:00,94.55,94.58,94.53,94.57,6500.0,92.1098,92.139,92.0903,92.1293,6500.0
2017-04-27 11:45:00,94.57,94.61,94.54,94.55,5050.0,92.1293,92.1683,92.1001,92.1098,5050.0
2017-04-27 11:50:00,94.55,94.55,94.5,94.52,9472.0,92.1098,92.1098,92.0611,92.0806,9472.0
2017-04-27 11:55:00,94.54,94.54,94.47,94.53,8469.0,92.1001,92.1001,92.0319,92.0903,8469.0
2017-04-27 12:00:00,94.53,94.66,94.53,94.65,23972.0,92.0903,92.217,92.0903,92.2072,23972.0
2017-04-27 12:05:00,94.65,94.66,94.59,94.62,10700.0,92.2072,92.217,92.1488,92.178,10700.0
2017-04-27 12:10:00,94.63,94.63,94.59,94.62,5900.0,92.1878,92.1878,92.1488,92.178,5900.0
2017-04-27 12:15:00,94.61,94.63,94.58,94.62,7538.0,92.1683,92.1878,92.139,92.178,7538.0
2017-04-27 12:20:00,94.61,94.61,94.56,94.59,9118.0,92.1683,92.1683,92.1196,92.1488,9118.0
2017-04-27 12:25:00,94.59,94.65,94.56,94.62,26423.0,92.1488,92.2072,92.1196,92.178,26423.0
2017-04-27 12:30:00,94.62,94.62,94.58,94.62,11155.0,92.178,92.178,92.139,92.178,11155.0
2017-04-27 12:35:00,94.63,94.69,94.6,94.66,12149.0,92.1878,92.2462,92.1585,92.217,12149.0
2017-04-27 12:40:00,94.68,94.76,94.67,94.73,6850.0,92.2365,92.3144,92.2267,92.2852,6850.0
2017-04-27 12:45:00,94.73,94.78,94.73,94.76,9647.0,92.2852,92.3339,92.2852,92.3144,9647.0
2017-04-27 12:50:00,94.78,94.82,94.75,94.82,15341.0,92.3339,92.3729,92.3047,92.3729,15341.0
2017-04-27 12:55:00,94.81,94.99,94.81,94.97,20096.0,92.3631,92.5385,92.3631,92.519,20096.0
2017-04-27 13:00:00,94.97,94.98,94.91,94.92,11408.0,92.519,92.5287,92.4605,92.4703,11408.0
2017-04-27 13:05:00,94.91,94.92,94.8,94.82,12800.0,92.4605,92.4703,92.3534,92.3729,12800.0
2017-04-27 13:10:00,94.82,94.83,94.79,94.79,3415.0,92.3729,92.3826,92.3436,92.3436,3415.0
2017-04-27 13:15:00,94.78,94.79,94.72,94.78,13806.0,92.3339,92.3436,92.2754,92.3339,13806.0
2017-04-27 13:20:00,94.77,94.84,94.75,94.78,26111.0,92.3241,92.3923,92.3047,92.3339,26111.0
2017-04-27 13:25:00,94.77,94.77,94.74,94.74,6369.0,92.3241,92.3241,92.2949,92.2949,6369.0
2017-04-27 13:30:00,94.74,94.76,94.73,94.75,6547.0,92.2949,92.3144,92.2852,92.3047,6547.0
2017-04-27 13:35:00,94.74,94.76,94.72,94.73,8878.0,92.2949,92.3144,92.2754,92.2852,8878.0
2017-04-27 13:40:00,94.73,94.75,94.7,94.71,6220.0,92.2852,92.3047,92.2559,92.2657,6220.0
2017-04-27 13:45:00,94.71,94.72,94.67,94.67,8325.0,92.2657,92.2754,92.2267,92.2267,8325.0
2017-04-27 13:50:00,94.67,94.68,94.65,94.65,3500.0,92.2267,92.2365,92.2072,92.2072,3500.0
2017-04-27 13:55:00,94.65,94.65,94.61,94.63,6900.0,92.2072,92.2072,92.1683,92.1878,6900.0
2017-04-27 14:00:00,94.63,94.63,94.59,94.61,8076.0,92.1878,92.1878,92.1488,92.1683,8076.0
2017-04-27 14:05:00,94.6,94.62,94.58,94.59,2608.0,92.1585,92.178,92.139,92.1488,2608.0
2017-04-27 14:10:00,94.59,94.6,94.49,94.53,12784.0,92.1488,92.1585,92.0514,92.0903,12784.0
2017-04-27 14:15:00,94.53,94.57,94.51,94.53,6950.0,92.0903,92.1293,92.0709,92.0903,6950.0
2017-04-27 14:20:00,94.52,94.52,94.43,94.44,7612.0,92.0806,92.0806,91.9929,92.0027,7612.0
2017-04-27 14:25:00,94.43,94.46,94.41,94.45,33350.0,91.9929,92.0221,91.9734,92.0124,33350.0
2017-04-27 14:30:00,94.45,94.51,94.45,94.45,9473.0,92.0124,92.0709,92.0124,92.0124,9473.0
2017-04-27 14:35:00,94.45,94.46,94.4,94.4,11010.0,92.0124,92.0221,91.9637,91.9637,11010.0
2017-04-27 14:40:00,94.39,94.41,94.37,94.4,10748.0,91.9539,91.9734,91.9345,91.9637,10748.0
2017-04-27 14:45:00,94.4,94.41,94.38,94.38,8276.0,91.9637,91.9734,91.9442,91.9442,8276.0
2017-04-27 14:50:00,94.38,94.38,94.33,94.34,7560.0,91.9442,91.9442,91.8955,91.9052,7560.0
2017-04-27 14:55:00,94.34,94.37,94.33,94.37,10057.0,91.9052,91.9345,91.8955,91.9345,10057.0
2017-04-27 15:00:00,94.36,94.36,94.31,94.31,11816.0,91.9247,91.9247,91.876,91.876,11816.0
2017-04-27 15:05:00,94.32,94.33,94.22,94.26,13284.0,91.8858,91.8955,91.7883,91.8273,13284.0
2017-04-27 15:10:00,94.27,94.35,94.27,94.29,12910.0,91.837,91.915,91.837,91.8565,12910.0
2017-04-27 15:15:00,94.28,94.32,94.28,94.3,9400.0,91.8468,91.8858,91.8468,91.8663,9400.0
2017-04-27 15:20:00,94.3,94.32,94.28,94.32,16515.0,91.8663,91.8858,91.8468,91.8858,16515.0
2017-04-27 15:25:00,94.33,94.33,94.3,94.33,11826.0,91.8955,91.8955,91.8663,91.8955,11826.0
2017-04-27 15:30:00,94.33,94.34,94.3,94.32,34582.0,91.8955,91.9052,91.8663,91.8858,34582.0
2017-04-27 15:35:00,94.32,94.33,94.27,94.29,23901.0,91.8858,91.8955,91.837,91.8565,23901.0
2017-04-27 15:40:00,94.29,94.29,94.22,94.27,26546.0,91.8565,91.8565,91.7883,91.837,26546.0
2017-04-27 15:45:00,94.28,94.29,94.21,94.24,32193.0,91.8468,91.8565,91.7786,91.8078,32193.0
2017-04-27 15:50:00,94.23,94.23,94.13,94.19,53287.0,91.7981,91.7981,91.7007,91.7591,53287.0
2017-04-27 15:55:00,94.2,94.28,94.16,94.24,79407.0,91.7689,91.8468,91.7299,91.8078,79407.0
2017-04-28 09:30:00,94.45,94.46,93.97,94.27,38392.0,92.0124,92.0221,91.5448,91.837,38392.0
2017-04-28 09:35:00,94.17,94.28,93.97,94.12,6731.0,91.7396,91.8468,91.5448,91.6909,6731.0
2017-04-28 09:40:00,94.01,94.1,94.0,94.03,12905.0,91.5838,91.6714,91.574,91.6032,12905.0
2017-04-28 09:45:00,94.01,94.15,94.01,94.06,7540.0,91.5838,91.7201,91.5838,91.6325,7540.0
2017-04-28 09:50:00,94.07,94.1,93.88,93.9,17124.0,91.6422,91.6714,91.4571,91.4766,17124.0
2017-04-28 09:55:00,93.93,93.93,93.82,93.87,8935.0,91.5058,91.5058,91.3987,91.4474,8935.0
2017-04-28 10:00:00,93.88,94.02,93.87,93.95,11525.0,91.4571,91.5935,91.4474,91.5253,11525.0
2017-04-28 10:05:00,93.95,93.97,93.84,93.9,9445.0,91.5253,91.5448,91.4181,91.4766,9445.0
2017-04-28 10:10:00,93.9,94.02,93.9,93.97,14714.0,91.4766,91.5935,91.4766,91.5448,14714.0
2017-04-28 10:15:00,93.98,94.02,93.95,93.99,9931.0,91.5545,91.5935,91.5253,91.5643,9931.0
2017-04-28 10:20:00,93.99,94.05,93.95,93.98,18360.0,91.5643,91.6227,91.5253,91.5545,18360.0
2017-04-28 10:25:00,93.98,94.02,93.95,94.0,7101.0,91.5545,91.5935,91.5253,91.574,7101.0
2017-04-28 10:30:00,94.0,94.0,93.95,93.99,5743.0,91.574,91.574,91.5253,91.5643,5743.0
2017-04-28 10:35:00,93.98,93.99,93.95,93.95,11932.0,91.5545,91.5643,91.5253,91.5253,11932.0
2017-04-28 10:40:00,93.95,93.99,93.92,93.96,7799.0,91.5253,91.5643,91.4961,91.535,7799.0
2017-04-28 10:45:00,93.97,94.04,93.97,94.0,23911.0,91.5448,91.613,91.5448,91.574,23911.0
2017-04-28 10:50:00,94.0,94.12,93.98,94.09,11437.0,91.574,91.6909,91.5545,91.6617,11437.0
2017-04-28 10:55:00,94.1,94.16,94.08,94.16,8885.0,91.6714,91.7299,91.652,91.7299,8885.0
2017-04-28 11:00:00,94.15,94.19,94.12,94.19,10624.0,91.7201,91.7591,91.6909,91.7591,10624.0
2017-04-28 11:05:00,94.2,94.21,94.09,94.11,20158.0,91.7689,91.7786,91.6617,91.6812,20158.0
2017-04-28 11:10:00,94.1,94.23,94.1,94.23,14797.0,91.6714,91.7981,91.6714,91.7981,14797.0
2017-04-28 11:15:00,94.23,94.23,94.15,94.19,12600.0,91.7981,91.7981,91.7201,91.7591,12600.0
2017-04-28 11:20:00,94.19,94.2,94.15,94.18,7314.0,91.7591,91.7689,91.7201,91.7494,7314.0
2017-04-28 11:25:00,94.17,94.24,94.15,94.16,14376.0,91.7396,91.8078,91.7201,91.7299,14376.0
2017-04-28 11:30:00,94.16,94.2,94.1,94.12,9615.0,91.7299,91.7689,91.6714,91.6909,9615.0
2017-04-28 11:35:00,94.11,94.2,94.11,94.14,8871.0,91.6812,91.7689,91.6812,91.7104,8871.0
2017-04-28 11:40:00,94.15,94.19,94.09,94.1,8258.0,91.7201,91.7591,91.6617,91.6714,8258.0
2017-04-28 11:45:00,94.11,94.21,94.11,94.19,17799.0,91.6812,91.7786,91.6812,91.7591,17799.0
2017-04-28 11:50:00,94.2,94.25,94.2,94.23,14982.0,91.7689,91.8176,91.7689,91.7981,14982.0
2017-04-28 11:55:00,94.24,94.3,94.24,94.29,8245.0,91.8078,91.8663,91.8078,91.8565,8245.0
2017-04-28 12:00:00,94.3,94.38,94.3,94.37,7450.0,91.8663,91.9442,91.8663,91.9345,7450.0
2017-04-28 12:05:00,94.37,94.39,94.3,94.33,13066.0,91.9345,91.9539,91.8663,91.8955,13066.0
2017-04-28 12:10:00,94.35,94.36,94.3,94.32,8000.0,91.915,91.9247,91.8663,91.8858,8000.0
2017-04-28 12:15:00,94.33,94.33,94.28,94.31,10220.0,91.8955,91.8955,91.8468,91.876,10220.0
2017-04-28 12:20:00,94.29,94.3,94.25,94.25,6800.0,91.8565,91.8663,91.8176,91.8176,6800.0
2017-04-28 12:25:00,94.27,94.29,94.26,94.26,3525.0,91.837,91.8565,91.8273,91.8273,3525.0
2017-04-28 12:30:00,94.27,94.29,94.25,94.26,10283.0,91.837,91.8565,91.8176,91.8273,10283.0
2017-04-28 12:35:00,94.26,94.26,94.2,94.21,14380.0,91.8273,91.8273,91.7689,91.7786,14380.0
2017-04-28 12:40:00,94.21,94.28,94.18,94.28,34849.0,91.7786,91.8468,91.7494,91.8468,34849.0
2017-04-28 12:45:00,94.3,94.37,94.3,94.35,30045.0,91.8663,91.9345,91.8663,91.915,30045.0
2017-04-28 12:50:00,94.34,94.45,94.33,94.43,9730.0,91.9052,92.0124,91.8955,91.9929,9730.0
2017-04-28 12:55:00,94.44,94.48,94.44,94.48,7089.0,92.0027,92.0416,92.0027,92.0416,7089.0
2017-04-28 13:00:00,94.49,94.55,94.48,94.55,7256.0,92.0514,92.1098,92.0416,92.1098,7256.0
2017-04-28 13:05:00,94.54,94.59,94.54,94.54,11600.0,92.1001,92.1488,92.1001,92.1001,11600.0
2017-04-28 13:10:00,94.54,94.6,94.52,94.58,11242.0,92.1001,92.1585,92.0806,92.139,11242.0
2017-04-28 13:15:00,94.58,94.58,94.48,94.49,16246.0,92.139,92.139,92.0416,92.0514,16246.0
2017-04-28 13:20:00,94.48,94.56,94.48,94.5,4100.0,92.0416,92.1196,92.0416,92.0611,4100.0
2017-04-28 13:25:00,94.51,94.58,94.49,94.56,17402.0,92.0709,92.139,92.0514,92.1196,17402.0
2017-04-28 13:30:00,94.56,94.61,94.56,94.58,9800.0,92.1196,92.1683,92.1196,92.139,9800.0
2017-04-28 13:35:00,94.59,94.61,94.57,94.59,14710.0,92.1488,92.1683,92.1293,92.1488,14710.0
2017-04-28 13:40:00,94.59,94.67,94.58,94.66,10804.0,92.1488,92.2267,92.139,92.217,10804.0
2017-04-28 13:45:00,94.67,94.72,94.67,94.71,12191.0,92.2267,92.2754,92.2267,92.2657,12191.0
2017-04-28 13:50:00,94.7,94.71,94.66,94.69,12311.0,92.2559,92.2657,92.217,92.2462,12311.0
2017-04-28 13:55:00,94.68,94.75,94.65,94.73,12608.0,92.2365,92.3047,92.2072,92.2852,12608.0
2017-04-28 14:00:00,94.72,94.73,94.68,94.71,20191.0,92.2754,92.2852,92.2365,92.2657,20191.0
2017-04-28 14:05:00,94.7,94.72,94.68,94.69,17429.0,92.2559,92.2754,92.2365,92.2462,17429.0
2017-04-28 14:10:00,94.69,94.69,94.64,94.64,8297.0,92.2462,92.2462,92.1975,92.1975,8297.0
2017-04-28 14:15:00,94.65,94.67,94.59,94.59,7463.0,92.2072,92.2267,92.1488,92.1488,7463.0
2017-04-28 14:20:00,94.59,94.62,94.55,94.6,20008.0,92.1488,92.178,92.1098,92.1585,20008.0
2017-04-28 14:25:00,94.6,94.65,94.58,94.63,14168.0,92.1585,92.2072,92.139,92.1878,14168.0
2017-04-28 14:30:00,94.63,94.76,94.62,94.72,44833.0,92.1878,92.3144,92.178,92.2754,44833.0
2017-04-28 14:35:00,94.71,94.78,94.71,94.75,9109.0,92.2657,92.3339,92.2657,92.3047,9109.0
2017-04-28 14:40:00,94.75,94.81,94.75,94.81,5451.0,92.3047,92.3631,92.3047,92.3631,5451.0
2017-04-28 14:45:00,94.8,94.83,94.75,94.77,24705.0,92.3534,92.3826,92.3047,92.3241,24705.0
2017-04-28 14:50:00,94.77,94.79,94.74,94.77,93515.0,92.3241,92.3436,92.2949,92.3241,93515.0
2017-04-28 14:55:00,94.77,94.91,94.76,94.86,20870.0,92.3241,92.4605,92.3144,92.4118,20870.0
2017-04-28 15:00:00,94.84,94.84,94.77,94.82,10435.0,92.3923,92.3923,92.3241,92.3729,10435.0
2017-04-28 15:05:00,94.83,94.84,94.76,94.83,15447.0,92.3826,92.3923,92.3144,92.3826,15447.0
2017-04-28 15:10:00,94.83,94.85,94.8,94.85,10611.0,92.3826,92.4021,92.3534,92.4021,10611.0
2017-04-28 15:15:00,94.84,94.89,94.84,94.88,12307.0,92.3923,92.441,92.3923,92.4313,12307.0
2017-04-28 15:20:00,94.87,94.88,94.84,94.86,14669.0,92.4216,92.4313,92.3923,92.4118,14669.0
2017-04-28 15:25:00,94.86,94.9,94.86,94.9,12150.0,92.4118,92.4508,92.4118,92.4508,12150.0
2017-04-28 15:30:00,94.9,94.91,94.87,94.91,128103.0,92.4508,92.4605,92.4216,92.4605,128103.0
2017-04-28 15:35:00,94.9,94.91,94.84,94.85,59923.0,92.4508,92.4605,92.3923,92.4021,59923.0
2017-04-28 15:40:00,94.85,94.89,94.84,94.87,26712.0,92.4021,92.441,92.3923,92.4216,26712.0
2017-04-28 15:45:00,94.87,94.91,94.85,94.9,34478.0,92.4216,92.4605,92.4021,92.4508,34478.0
2017-04-28 15:50:00,94.89,94.9,94.81,94.85,69329.0,92.441,92.4508,92.3631,92.4021,69329.0
2017-04-28 15:55:00,94.85,94.91,94.82,94.82,101120.0,92.4021,92.4605,92.3729,92.3729,101120.0
2017-05-01 09:30:00,95.21,95.25,94.71,94.95,58372.0,92.7528,92.7918,92.2657,92.4995,58372.0
2017-05-01 09:35:00,94.94,95.02,94.84,94.97,26958.0,92.4898,92.5677,92.3923,92.519,26958.0
2017-05-01 09:40:00,94.95,94.96,94.81,94.87,5700.0,92.4995,92.5092,92.3631,92.4216,5700.0
2017-05-01 09:45:00,94.87,95.0,94.84,94.98,12635.0,92.4216,92.5482,92.3923,92.5287,12635.0
2017-05-01 09:50:00,94.98,95.01,94.89,94.96,44164.0,92.5287,92.5579,92.441,92.5092,44164.0
2017-05-01 09:55:00,94.97,94.97,94.85,94.9,7900.0,92.519,92.519,92.4021,92.4508,7900.0
2017-05-01 10:00:00,94.9,95.0,94.89,94.91,10864.0,92.4508,92.5482,92.441,92.4605,10864.0
2017-05-01 10:05:00,94.91,94.93,94.88,94.88,11095.0,92.4605,92.48,92.4313,92.4313,11095.0
2017-05-01 10:10:00,94.88,94.99,94.83,94.88,18377.0,92.4313,92.5385,92.3826,92.4313,18377.0
2017-05-01 10:15:00,94.89,94.98,94.87,94.97,9201.0,92.441,92.5287,92.4216,92.519,9201.0
2017-05-01 10:20:00,94.95,94.95,94.83,94.85,12591.0,92.4995,92.4995,92.3826,92.4021,12591.0
2017-05-01 10:25:00,94.88,95.0,94.87,94.96,14857.0,92.4313,92.5482,92.4216,92.5092,14857.0
2017-05-01 10:30:00,94.96,94.99,94.94,94.98,10383.0,92.5092,92.5385,92.4898,92.5287,10383.0
2017-05-01 10:35:00,94.98,95.0,94.96,94.98,27950.0,92.5287,92.5482,92.5092,92.5287,27950.0
2017-05-01 10:40:00,94.99,95.01,94.97,94.98,31669.0,92.5385,92.5579,92.519,92.5287,31669.0
2017-05-01 10:45:00,94.97,95.0,94.93,95.0,20160.0,92.519,92.5482,92.48,92.5482,20160.0
2017-05-01 10:50:00,95.0,95.01,94.96,94.99,23238.0,92.5482,92.5579,92.5092,92.5385,23238.0
2017-05-01 10:55:00,94.99,95.01,94.97,94.97,30352.0,92.5385,92.5579,92.519,92.519,30352.0
2017-05-01 11:00:00,94.96,95.0,94.96,94.98,17314.0,92.5092,92.5482,92.5092,92.5287,17314.0
2017-05-01 11:05:00,94.97,94.98,94.93,94.95,15283.0,92.519,92.5287,92.48,92.4995,15283.0
2017-05-01 11:10:00,94.95,94.96,94.87,94.88,15014.0,92.4995,92.5092,92.4216,92.4313,15014.0
2017-05-01 11:15:00,94.88,94.88,94.79,94.8,15368.0,92.4313,92.4313,92.3436,92.3534,15368.0
2017-05-01 11:20:00,94.81,94.86,94.81,94.85,8277.0,92.3631,92.4118,92.3631,92.4021,8277.0
2017-05-01 11:25:00,94.86,94.87,94.79,94.81,7520.0,92.4118,92.4216,92.3436,92.3631,7520.0
2017-05-01 11:30:00,94.84,94.84,94.81,94.84,6000.0,92.3923,92.3923,92.3631,92.3923,6000.0
2017-05-01 11:35:00,94.85,94.91,94.85,94.9,8275.0,92.4021,92.4605,92.4021,92.4508,8275.0
2017-05-01 11:40:00,94.9,94.91,94.86,94.89,17459.0,92.4508,92.4605,92.4118,92.441,17459.0
2017-05-01 11:45:00,94.9,94.92,94.87,94.89,25144.0,92.4508,92.4703,92.4216,92.441,25144.0
2017-05-01 11:50:00,94.9,94.91,94.86,94.9,9216.0,92.4508,92.4605,92.4118,92.4508,9216.0
2017-05-01 11:55:00,94.9,94.9,94.83,94.83,9310.0,92.4508,92.4508,92.3826,92.3826,9310.0
2017-05-01 12:00:00,94.84,94.89,94.82,94.89,10933.0,92.3923,92.441,92.3729,92.441,10933.0
2017-05-01 12:05:00,94.87,94.91,94.86,94.9,10532.0,92.4216,92.4605,92.4118,92.4508,10532.0
2017-05-01 12:10:00,94.9,94.91,94.88,94.89,37074.0,92.4508,92.4605,92.4313,92.441,37074.0
2017-05-01 12:15:00,94.89,94.92,94.88,94.89,23137.0,92.441,92.4703,92.4313,92.441,23137.0
2017-05-01 12:20:00,94.9,94.94,94.88,94.93,8400.0,92.4508,92.4898,92.4313,92.48,8400.0
2017-05-01 12:25:00,94.93,95.0,94.93,94.97,8100.0,92.48,92.5482,92.48,92.519,8100.0
2017-05-01 12:30:00,94.98,95.04,94.97,95.04,8021.0,92.5287,92.5872,92.519,92.5872,8021.0
2017-05-01 12:35:00,95.04,95.12,95.04,95.05,7300.0,92.5872,92.6651,92.5872,92.5969,7300.0
2017-05-01 12:40:00,95.05,95.06,95.01,95.03,7355.0,92.5969,92.6067,92.5579,92.5774,7355.0
2017-05-01 12:45:00,95.05,95.05,94.99,95.0,4500.0,92.5969,92.5969,92.5385,92.5482,4500.0
2017-05-01 12:50:00,94.98,95.0,94.9,94.92,8104.0,92.5287,92.5482,92.4508,92.4703,8104.0
2017-05-01 12:55:00,94.94,94.98,94.9,94.91,8142.0,92.4898,92.5287,92.4508,92.4605,8142.0
2017-05-01 13:00:00,94.92,94.93,94.88,94.88,10638.0,92.4703,92.48,92.4313,92.4313,10638.0
2017-05-01 13:05:00,94.89,94.95,94.87,94.93,7300.0,92.441,92.4995,92.4216,92.48,7300.0
2017-05-01 13:10:00,94.92,94.96,94.92,94.96,5518.0,92.4703,92.5092,92.4703,92.5092,5518.0
2017-05-01 13:15:00,94.98,95.14,94.98,95.14,52150.0,92.5287,92.6846,92.5287,92.6846,52150.0
2017-05-01 13:20:00,95.16,95.4,95.15,95.32,15629.0,92.7041,92.9379,92.6943,92.8599,15629.0
2017-05-01 13:25:00,95.32,95.35,95.3,95.31,10934.0,92.8599,92.8892,92.8405,92.8502,10934.0
2017-05-01 13:30:00,95.31,95.35,95.28,95.3,11006.0,92.8502,92.8892,92.821,92.8405,11006.0
2017-05-01 13:35:00,95.29,95.33,95.26,95.32,8195.0,92.8307,92.8697,92.8015,92.8599,8195.0
2017-05-01 13:40:00,95.33,95.36,95.33,95.34,14400.0,92.8697,92.8989,92.8697,92.8794,14400.0
2017-05-01 13:45:00,95.34,95.35,95.3,95.31,16989.0,92.8794,92.8892,92.8405,92.8502,16989.0
2017-05-01 13:50:00,95.31,95.38,95.3,95.36,15529.0,92.8502,92.9184,92.8405,92.8989,15529.0
2017-05-01 13:55:00,95.37,95.42,95.33,95.36,10867.0,92.9087,92.9574,92.8697,92.8989,10867.0
2017-05-01 14:00:00,95.37,95.39,95.3,95.3,32242.0,92.9087,92.9281,92.8405,92.8405,32242.0
2017-05-01 14:05:00,95.3,95.31,95.23,95.24,34099.0,92.8405,92.8502,92.7723,92.782,34099.0
2017-05-01 14:10:00,95.25,95.26,95.18,95.19,14803.0,92.7918,92.8015,92.7236,92.7333,14803.0
2017-05-01 14:15:00,95.19,95.21,95.17,95.19,8825.0,92.7333,92.7528,92.7138,92.7333,8825.0
2017-05-01 14:20:00,95.19,95.2,95.15,95.15,13981.0,92.7333,92.743,92.6943,92.6943,13981.0
2017-05-01 14:25:00,95.15,95.16,95.11,95.12,14983.0,92.6943,92.7041,92.6554,92.6651,14983.0
2017-05-01 14:30:00,95.13,95.16,95.11,95.14,11938.0,92.6749,92.7041,92.6554,92.6846,11938.0
2017-05-01 14:35:00,95.14,95.14,95.08,95.1,14437.0,92.6846,92.6846,92.6261,92.6456,14437.0
2017-05-01 14:40:00,95.09,95.09,95.05,95.05,12225.0,92.6359,92.6359,92.5969,92.5969,12225.0
2017-05-01 14:45:00,95.04,95.07,94.98,95.0,16899.0,92.5872,92.6164,92.5287,92.5482,16899.0
2017-05-01 14:50:00,95.01,95.01,94.98,94.98,15544.0,92.5579,92.5579,92.5287,92.5287,15544.0
2017-05-01 14:55:00,94.97,95.05,94.97,94.99,11017.0,92.519,92.5969,92.519,92.5385,11017.0
2017-05-01 15:00:00,95.0,95.03,94.99,95.02,14074.0,92.5482,92.5774,92.5385,92.5677,14074.0
2017-05-01 15:05:00,95.02,95.08,94.99,95.0,21299.0,92.5677,92.6261,92.5385,92.5482,21299.0
2017-05-01 15:10:00,94.99,95.01,94.98,95.0,15999.0,92.5385,92.5579,92.5287,92.5482,15999.0
2017-05-01 15:15:00,95.0,95.05,94.96,95.0,64719.0,92.5482,92.5969,92.5092,92.5482,64719.0
2017-05-01 15:20:00,95.0,95.15,95.0,95.1,38392.0,92.5482,92.6943,92.5482,92.6456,38392.0
2017-05-01 15:25:00,95.11,95.15,95.07,95.1,115842.0,92.6554,92.6943,92.6164,92.6456,115842.0
2017-05-01 15:30:00,95.09,95.14,95.03,95.1,43727.0,92.6359,92.6846,92.5774,92.6456,43727.0
2017-05-01 15:35:00,95.1,95.12,95.08,95.09,27283.0,92.6456,92.6651,92.6261,92.6359,27283.0
2017-05-01 15:40:00,95.08,95.11,95.07,95.07,30289.0,92.6261,92.6554,92.6164,92.6164,30289.0
2017-05-01 15:45:00,95.07,95.1,95.03,95.09,30949.0,92.6164,92.6456,92.5774,92.6359,30949.0
2017-05-01 15:50:00,95.09,95.09,94.98,94.99,107470.0,92.6359,92.6359,92.5287,92.5385,107470.0
2017-05-01 15:55:00,94.99,94.99,94.75,94.79,205943.0,92.5385,92.5385,92.3047,92.3436,205943.0
2017-05-02 09:30:00,94.69,95.32,94.69,95.05,37062.0,92.2462,92.8599,92.2462,92.5969,37062.0
2017-05-02 09:35:00,95.1,95.11,94.88,94.95,21912.0,92.6456,92.6554,92.4313,92.4995,21912.0
2017-05-02 09:40:00,94.92,94.94,94.43,94.5,24488.0,92.4703,92.4898,91.9929,92.0611,24488.0
2017-05-02 09:45:00,94.46,94.67,94.45,94.66,18109.0,92.0221,92.2267,92.0124,92.217,18109.0
2017-05-02 09:50:00,94.67,94.74,94.63,94.65,49032.0,92.2267,92.2949,92.1878,92.2072,49032.0
2017-05-02 09:55:00,94.65,94.85,94.63,94.63,30047.0,92.2072,92.4021,92.1878,92.1878,30047.0
2017-05-02 10:00:00,94.63,94.65,94.52,94.62,25275.0,92.1878,92.2072,92.0806,92.178,25275.0
2017-05-02 10:05:00,94.64,94.92,94.64,94.92,11094.0,92.1975,92.4703,92.1975,92.4703,11094.0
2017-05-02 10:10:00,94.91,95.02,94.85,94.99,22559.0,92.4605,92.5677,92.4021,92.5385,22559.0
2017-05-02 10:15:00,94.97,95.01,94.82,94.84,15515.0,92.519,92.5579,92.3729,92.3923,15515.0
2017-05-02 10:20:00,94.83,94.87,94.72,94.81,30391.0,92.3826,92.4216,92.2754,92.3631,30391.0
2017-05-02 10:25:00,94.81,94.83,94.71,94.77,42230.0,92.3631,92.3826,92.2657,92.3241,42230.0
2017-05-02 10:30:00,94.77,94.9,94.77,94.81,20226.0,92.3241,92.4508,92.3241,92.3631,20226.0
2017-05-02 10:35:00,94.81,94.85,94.72,94.73,16144.0,92.3631,92.4021,92.2754,92.2852,16144.0
2017-05-02 10:40:00,94.73,94.81,94.71,94.8,5900.0,92.2852,92.3631,92.2657,92.3534,5900.0
2017-05-02 10:45:00,94.81,94.9,94.72,94.76,18791.0,92.3631,92.4508,92.2754,92.3144,18791.0
2017-05-02 10:50:00,94.77,94.8,94.73,94.76,12500.0,92.3241,92.3534,92.2852,92.3144,12500.0
2017-05-02 10:55:00,94.76,94.78,94.61,94.64,23931.0,92.3144,92.3339,92.1683,92.1975,23931.0
2017-05-02 11:00:00,94.63,94.74,94.62,94.71,10907.0,92.1878,92.2949,92.178,92.2657,10907.0
2017-05-02 11:05:00,94.72,94.73,94.63,94.64,5314.0,92.2754,92.2852,92.1878,92.1975,5314.0
2017-05-02 11:10:00,94.65,94.7,94.6,94.61,18819.0,92.2072,92.2559,92.1585,92.1683,18819.0
2017-05-02 11:15:00,94.61,94.73,94.61,94.7,12923.0,92.1683,92.2852,92.1683,92.2559,12923.0
2017-05-02 11:20:00,94.68,94.71,94.6,94.62,11639.0,92.2365,92.2657,92.1585,92.178,11639.0
2017-05-02 11:25:00,94.61,94.67,94.6,94.66,9276.0,92.1683,92.2267,92.1585,92.217,9276.0
2017-05-02 11:30:00,94.66,94.72,94.64,94.72,5006.0,92.217,92.2754,92.1975,92.2754,5006.0
2017-05-02 11:35:00,94.71,94.72,94.66,94.7,22364.0,92.2657,92.2754,92.217,92.2559,22364.0
2017-05-02 11:40:00,94.72,94.81,94.7,94.75,12622.0,92.2754,92.3631,92.2559,92.3047,12622.0
2017-05-02 11:45:00,94.73,94.76,94.72,94.74,9489.0,92.2852,92.3144,92.2754,92.2949,9489.0
2017-05-02 11:50:00,94.73,94.75,94.7,94.7,7250.0,92.2852,92.3047,92.2559,92.2559,7250.0
2017-05-02 11:55:00,94.7,94.76,94.68,94.75,13308.0,92.2559,92.3144,92.2365,92.3047,13308.0
2017-05-02 12:00:00,94.76,94.8,94.68,94.7,17069.0,92.3144,92.3534,92.2365,92.2559,17069.0
2017-05-02 12:05:00,94.7,94.78,94.69,94.78,32700.0,92.2559,92.3339,92.2462,92.3339,32700.0
2017-05-02 12:10:00,94.78,94.82,94.76,94.8,12570.0,92.3339,92.3729,92.3144,92.3534,12570.0
2017-05-02 12:15:00,94.8,94.83,94.78,94.81,17838.0,92.3534,92.3826,92.3339,92.3631,17838.0
2017-05-02 12:20:00,94.81,94.88,94.74,94.87,29264.0,92.3631,92.4313,92.2949,92.4216,29264.0
2017-05-02 12:25:00,94.9,94.96,94.9,94.9,14200.0,92.4508,92.5092,92.4508,92.4508,14200.0
2017-05-02 12:30:00,94.89,94.93,94.88,94.89,9153.0,92.441,92.48,92.4313,92.441,9153.0
2017-05-02 12:35:00,94.88,94.92,94.85,94.92,12598.0,92.4313,92.4703,92.4021,92.4703,12598.0
2017-05-02 12:40:00,94.91,94.96,94.88,94.9,18562.0,92.4605,92.5092,92.4313,92.4508,18562.0
2017-05-02 12:45:00,94.9,94.9,94.86,94.86,8509.0,92.4508,92.4508,92.4118,92.4118,8509.0
2017-05-02 12:50:00,94.87,94.88,94.84,94.85,4600.0,92.4216,92.4313,92.3923,92.4021,4600.0
2017-05-02 12:55:00,94.86,94.88,94.83,94.84,9629.0,92.4118,92.4313,92.3826,92.3923,9629.0
2017-05-02 13:00:00,94.84,94.84,94.75,94.8,23890.0,92.3923,92.3923,92.3047,92.3534,23890.0
2017-05-02 13:05:00,94.81,94.82,94.74,94.77,14700.0,92.3631,92.3729,92.2949,92.3241,14700.0
2017-05-02 13:10:00,94.76,94.77,94.71,94.73,8128.0,92.3144,92.3241,92.2657,92.2852,8128.0
2017-05-02 13:15:00,94.73,94.82,94.72,94.79,8609.0,92.2852,92.3729,92.2754,92.3436,8609.0
2017-05-02 13:20:00,94.8,94.81,94.77,94.78,9586.0,92.3534,92.3631,92.3241,92.3339,9586.0
2017-05-02 13:25:00,94.79,94.81,94.78,94.79,11406.0,92.3436,92.3631,92.3339,92.3436,11406.0
2017-05-02 13:30:00,94.8,94.81,94.73,94.73,14600.0,92.3534,92.3631,92.2852,92.2852,14600.0
2017-05-02 13:35:00,94.72,94.76,94.64,94.66,17035.0,92.2754,92.3144,92.1975,92.217,17035.0
2017-05-02 13:40:00,94.66,94.69,94.61,94.66,12603.0,92.217,92.2462,92.1683,92.217,12603.0
2017-05-02 13:45:00,94.66,94.67,94.54,94.56,17350.0,92.217,92.2267,92.1001,92.1196,17350.0
2017-05-02 13:50:00,94.56,94.6,94.53,94.55,17055.0,92.1196,92.1585,92.0903,92.1098,17055.0
2017-05-02 13:55:00,94.54,94.55,94.45,94.46,14917.0,92.1001,92.1098,92.0124,92.0221,14917.0
2017-05-02 14:00:00,94.47,94.51,94.46,94.47,12147.0,92.0319,92.0709,92.0221,92.0319,12147.0
2017-05-02 14:05:00,94.46,94.49,94.41,94.49,13400.0,92.0221,92.0514,91.9734,92.0514,13400.0
2017-05-02 14:10:00,94.49,94.58,94.49,94.5,12968.0,92.0514,92.139,92.0514,92.0611,12968.0
2017-05-02 14:15:00,94.49,94.52,94.44,94.44,18594.0,92.0514,92.0806,92.0027,92.0027,18594.0
2017-05-02 14:20:00,94.45,94.45,94.37,94.41,11412.0,92.0124,92.0124,91.9345,91.9734,11412.0
2017-05-02 14:25:00,94.42,94.5,94.41,94.48,17190.0,91.9832,92.0611,91.9734,92.0416,17190.0
2017-05-02 14:30:00,94.47,94.53,94.43,94.45,17888.0,92.0319,92.0903,91.9929,92.0124,17888.0
2017-05-02 14:35:00,94.45,94.45,94.4,94.41,11248.0,92.0124,92.0124,91.9637,91.9734,11248.0
2017-05-02 14:40:00,94.4,94.41,94.32,94.35,41758.0,91.9637,91.9734,91.8858,91.915,41758.0
2017-05-02 14:45:00,94.36,94.41,94.34,94.38,31104.0,91.9247,91.9734,91.9052,91.9442,31104.0
2017-05-02 14:50:00,94.38,94.41,94.37,94.37,20575.0,91.9442,91.9734,91.9345,91.9345,20575.0
2017-05-02 14:55:00,94.38,94.41,94.34,94.36,32842.0,91.9442,91.9734,91.9052,91.9247,32842.0
2017-05-02 15:00:00,94.36,94.39,94.34,94.38,17080.0,91.9247,91.9539,91.9052,91.9442,17080.0
2017-05-02 15:05:00,94.38,94.48,94.37,94.4,40782.0,91.9442,92.0416,91.9345,91.9637,40782.0
2017-05-02 15:10:00,94.41,94.41,94.3,94.31,38319.0,91.9734,91.9734,91.8663,91.876,38319.0
2017-05-02 15:15:00,94.3,94.32,94.23,94.26,53462.0,91.8663,91.8858,91.7981,91.8273,53462.0
2017-05-02 15:20:00,94.27,94.27,94.17,94.18,33722.0,91.837,91.837,91.7396,91.7494,33722.0
2017-05-02 15:25:00,94.19,94.2,94.12,94.18,56417.0,91.7591,91.7689,91.6909,91.7494,56417.0
2017-05-02 15:30:00,94.17,94.31,94.15,94.3,48257.0,91.7396,91.876,91.7201,91.8663,48257.0
2017-05-02 15:35:00,94.3,94.3,94.18,94.27,45475.0,91.8663,91.8663,91.7494,91.837,45475.0
2017-05-02 15:40:00,94.26,94.3,94.21,94.26,41517.0,91.8273,91.8663,91.7786,91.8273,41517.0
2017-05-02 15:45:00,94.26,94.3,94.19,94.21,70273.0,91.8273,91.8663,91.7591,91.7786,70273.0
2017-05-02 15:50:00,94.21,94.35,94.21,94.25,70461.0,91.7786,91.915,91.7786,91.8176,70461.0
2017-05-02 15:55:00,94.26,94.31,94.2,94.25,106421.0,91.8273,91.876,91.7689,91.8176,106421.0
2017-05-03 09:30:00,95.45,95.45,93.62,93.9,100959.0,92.9866,92.9866,91.2038,91.4766,100959.0
2017-05-03 09:35:00,93.8,94.14,93.8,94.07,29142.0,91.3792,91.7104,91.3792,91.6422,29142.0
2017-05-03 09:40:00,94.07,94.15,93.95,94.01,9549.0,91.6422,91.7201,91.5253,91.5838,9549.0
2017-05-03 09:45:00,94.1,94.2,94.06,94.13,18471.0,91.6714,91.7689,91.6325,91.7007,18471.0
2017-05-03 09:50:00,94.15,94.2,94.13,94.16,11197.0,91.7201,91.7689,91.7007,91.7299,11197.0
2017-05-03 09:55:00,94.19,94.19,93.99,94.05,13206.0,91.7591,91.7591,91.5643,91.6227,13206.0
2017-05-03 10:00:00,94.04,94.12,94.04,94.06,41927.0,91.613,91.6909,91.613,91.6325,41927.0
2017-05-03 10:05:00,94.05,94.08,93.89,94.0,79005.0,91.6227,91.652,91.4669,91.574,79005.0
2017-05-03 10:10:00,93.99,94.02,93.96,93.96,29687.0,91.5643,91.5935,91.535,91.535,29687.0
2017-05-03 10:15:00,93.96,94.01,93.91,93.96,24136.0,91.535,91.5838,91.4863,91.535,24136.0
2017-05-03 10:20:00,93.95,94.0,93.95,93.97,12888.0,91.5253,91.574,91.5253,91.5448,12888.0
2017-05-03 10:25:00,93.97,94.01,93.94,93.99,67916.0,91.5448,91.5838,91.5156,91.5643,67916.0
2017-05-03 10:30:00,94.03,94.03,93.94,93.98,54657.0,91.6032,91.6032,91.5156,91.5545,54657.0
2017-05-03 10:35:00,93.98,94.01,93.95,94.0,21943.0,91.5545,91.5838,91.5253,91.574,21943.0
2017-05-03 10:40:00,93.99,94.0,93.97,93.99,15137.0,91.5643,91.574,91.5448,91.5643,15137.0
2017-05-03 10:45:00,94.0,94.01,93.96,94.0,73742.0,91.574,91.5838,91.535,91.574,73742.0
2017-05-03 10:50:00,93.99,94.0,93.96,93.97,32291.0,91.5643,91.574,91.535,91.5448,32291.0
2017-05-03 10:55:00,93.96,94.0,93.89,94.0,10024.0,91.535,91.574,91.4669,91.574,10024.0
2017-05-03 11:00:00,93.99,94.01,93.97,94.0,28200.0,91.5643,91.5838,91.5448,91.574,28200.0
2017-05-03 11:05:00,94.0,94.02,93.93,93.97,23152.0,91.574,91.5935,91.5058,91.5448,23152.0
2017-05-03 11:10:00,93.99,94.0,93.96,93.96,11441.0,91.5643,91.574,91.535,91.535,11441.0
2017-05-03 11:15:00,93.96,93.99,93.95,93.99,8841.0,91.535,91.5643,91.5253,91.5643,8841.0
2017-05-03 11:20:00,93.99,94.01,93.95,94.0,73143.0,91.5643,91.5838,91.5253,91.574,73143.0
2017-05-03 11:25:00,94.0,94.01,93.98,93.99,20486.0,91.574,91.5838,91.5545,91.5643,20486.0
2017-05-03 11:30:00,94.0,94.08,93.98,94.08,29879.0,91.574,91.652,91.5545,91.652,29879.0
2017-05-03 11:35:00,94.08,94.12,93.97,93.97,24827.0,91.652,91.6909,91.5448,91.5448,24827.0
2017-05-03 11:40:00,93.98,94.03,93.96,94.0,12406.0,91.5545,91.6032,91.535,91.574,12406.0
2017-05-03 11:45:00,93.99,94.02,93.96,94.0,14704.0,91.5643,91.5935,91.535,91.574,14704.0
2017-05-03 11:50:00,94.0,94.03,93.99,93.99,21413.0,91.574,91.6032,91.5643,91.5643,21413.0
2017-05-03 11:55:00,93.99,94.04,93.99,94.03,14723.0,91.5643,91.613,91.5643,91.6032,14723.0
2017-05-03 12:00:00,94.03,94.04,94.0,94.0,12962.0,91.6032,91.613,91.574,91.574,12962.0
2017-05-03 12:05:00,94.0,94.01,93.96,93.98,14353.0,91.574,91.5838,91.535,91.5545,14353.0
2017-05-03 12:10:00,93.99,94.02,93.98,94.02,7953.0,91.5643,91.5935,91.5545,91.5935,7953.0
2017-05-03 12:15:00,94.02,94.03,93.98,94.01,12369.0,91.5935,91.6032,91.5545,91.5838,12369.0
2017-05-03 12:20:00,94.01,94.01,93.99,93.99,8071.0,91.5838,91.5838,91.5643,91.5643,8071.0
2017-05-03 12:25:00,94.0,94.02,93.98,93.98,11780.0,91.574,91.5935,91.5545,91.5545,11780.0
2017-05-03 12:30:00,93.99,93.99,93.95,93.97,14599.0,91.5643,91.5643,91.5253,91.5448,14599.0
2017-05-03 12:35:00,93.97,94.01,93.96,94.0,5804.0,91.5448,91.5838,91.535,91.574,5804.0
2017-05-03 12:40:00,94.01,94.02,93.99,94.01,14716.0,91.5838,91.5935,91.5643,91.5838,14716.0
2017-05-03 12:45:00,94.0,94.01,93.98,93.99,10821.0,91.574,91.5838,91.5545,91.5643,10821.0
2017-05-03 12:50:00,94.0,94.03,93.98,94.0,21086.0,91.574,91.6032,91.5545,91.574,21086.0
2017-05-03 12:55:00,94.0,94.07,93.99,94.03,59493.0,91.574,91.6422,91.5643,91.6032,59493.0
2017-05-03 13:00:00,94.03,94.07,94.01,94.05,68678.0,91.6032,91.6422,91.5838,91.6227,68678.0
2017-05-03 13:05:00,94.05,94.07,94.03,94.06,22508.0,91.6227,91.6422,91.6032,91.6325,22508.0
2017-05-03 13:10:00,94.06,94.09,94.01,94.03,59893.0,91.6325,91.6617,91.5838,91.6032,59893.0
2017-05-03 13:15:00,94.03,94.1,94.03,94.06,14900.0,91.6032,91.6714,91.6032,91.6325,14900.0
2017-05-03 13:20:00,94.06,94.09,94.0,94.06,18842.0,91.6325,91.6617,91.574,91.6325,18842.0
2017-05-03 13:25:00,94.05,94.06,93.99,94.0,11936.0,91.6227,91.6325,91.5643,91.574,11936.0
2017-05-03 13:30:00,94.0,94.02,93.9,93.95,32205.0,91.574,91.5935,91.4766,91.5253,32205.0
2017-05-03 13:35:00,93.93,94.0,93.91,94.0,12340.0,91.5058,91.574,91.4863,91.574,12340.0
2017-05-03 13:40:00,94.01,94.02,93.97,94.01,9117.0,91.5838,91.5935,91.5448,91.5838,9117.0
2017-05-03 13:45:00,94.01,94.01,93.97,93.98,8228.0,91.5838,91.5838,91.5448,91.5545,8228.0
2017-05-03 13:50:00,93.97,94.02,93.97,94.0,14537.0,91.5448,91.5935,91.5448,91.574,14537.0
2017-05-03 13:55:00,94.0,94.01,93.97,93.97,11079.0,91.574,91.5838,91.5448,91.5448,11079.0
2017-05-03 14:00:00,93.97,94.04,93.94,94.01,9945.0,91.5448,91.613,91.5156,91.5838,9945.0
2017-05-03 14:05:00,94.01,94.01,93.97,94.0,16299.0,91.5838,91.5838,91.5448,91.574,16299.0
2017-05-03 14:10:00,93.99,94.0,93.9,93.97,8625.0,91.5643,91.574,91.4766,91.5448,8625.0
2017-05-03 14:15:00,93.96,94.0,93.87,93.88,11862.0,91.535,91.574,91.4474,91.4571,11862.0
2017-05-03 14:20:00,93.89,93.99,93.88,93.96,12174.0,91.4669,91.5643,91.4571,91.535,12174.0
2017-05-03 14:25:00,93.98,93.98,93.85,93.93,13789.0,91.5545,91.5545,91.4279,91.5058,13789.0
2017-05-03 14:30:00,93.95,93.96,93.9,93.92,9510.0,91.5253,91.535,91.4766,91.4961,9510.0
2017-05-03 14:35:00,93.9,93.94,93.88,93.9,12449.0,91.4766,91.5156,91.4571,91.4766,12449.0
2017-05-03 14:40:00,93.9,94.0,93.88,94.0,8995.0,91.4766,91.574,91.4571,91.574,8995.0
2017-05-03 14:45:00,93.98,94.02,93.95,94.0,9300.0,91.5545,91.5935,91.5253,91.574,9300.0
2017-05-03 14:50:00,94.0,94.01,93.89,93.93,9350.0,91.574,91.5838,91.4669,91.5058,9350.0
2017-05-03 14:55:00,93.93,93.95,93.9,93.91,9212.0,91.5058,91.5253,91.4766,91.4863,9212.0
2017-05-03 15:00:00,93.91,94.0,93.86,93.99,11200.0,91.4863,91.574,91.4376,91.5643,11200.0
2017-05-03 15:05:00,93.98,94.0,93.96,94.0,14161.0,91.5545,91.574,91.535,91.574,14161.0
2017-05-03 15:10:00,94.0,94.0,93.95,93.96,19358.0,91.574,91.574,91.5253,91.535,19358.0
2017-05-03 15:15:00,93.97,93.99,93.95,93.96,13123.0,91.5448,91.5643,91.5253,91.535,13123.0
2017-05-03 15:20:00,93.96,94.0,93.92,93.98,19370.0,91.535,91.574,91.4961,91.5545,19370.0
2017-05-03 15:25:00,93.97,94.01,93.96,93.99,16466.0,91.5448,91.5838,91.535,91.5643,16466.0
2017-05-03 15:30:00,93.99,94.03,93.97,93.97,60581.0,91.5643,91.6032,91.5448,91.5448,60581.0
2017-05-03 15:35:00,93.97,94.04,93.96,94.01,55775.0,91.5448,91.613,91.535,91.5838,55775.0
2017-05-03 15:40:00,94.01,94.02,93.97,94.01,118960.0,91.5838,91.5935,91.5448,91.5838,118960.0
2017-05-03 15:45:00,94.01,94.02,93.99,94.0,101194.0,91.5838,91.5935,91.5643,91.574,101194.0
2017-05-03 15:50:00,94.0,94.18,94.0,94.17,265445.0,91.574,91.7494,91.574,91.7396,265445.0
2017-05-03 15:55:00,94.15,94.15,94.06,94.11,224967.0,91.7201,91.7201,91.6325,91.6812,224967.0
2017-05-04 09:30:00,94.11,94.5,94.0,94.15,100935.0,91.6812,92.0611,91.574,91.7201,100935.0
2017-05-04 09:35:00,94.18,94.25,93.92,94.05,134283.0,91.7494,91.8176,91.4961,91.6227,134283.0
2017-05-04 09:40:00,94.06,94.34,93.96,94.29,43610.0,91.6325,91.9052,91.535,91.8565,43610.0
2017-05-04 09:45:00,94.29,94.65,94.29,94.51,36397.0,91.8565,92.2072,91.8565,92.0709,36397.0
2017-05-04 09:50:00,94.51,94.55,94.48,94.48,55025.0,92.0709,92.1098,92.0416,92.0416,55025.0
2017-05-04 09:55:00,94.51,94.61,94.51,94.6,21793.0,92.0709,92.1683,92.0709,92.1585,21793.0
2017-05-04 10:00:00,94.6,94.6,94.44,94.48,21137.0,92.1585,92.1585,92.0027,92.0416,21137.0
2017-05-04 10:05:00,94.5,94.61,94.49,94.6,42424.0,92.0611,92.1683,92.0514,92.1585,42424.0
2017-05-04 10:10:00,94.61,94.68,94.58,94.65,128623.0,92.1683,92.2365,92.139,92.2072,128623.0
2017-05-04 10:15:00,94.66,94.88,94.66,94.8,31863.0,92.217,92.4313,92.217,92.3534,31863.0
2017-05-04 10:20:00,94.8,94.81,94.64,94.67,20588.0,92.3534,92.3631,92.1975,92.2267,20588.0
2017-05-04 10:25:00,94.67,94.73,94.64,94.67,27281.0,92.2267,92.2852,92.1975,92.2267,27281.0
2017-05-04 10:30:00,94.69,94.69,94.52,94.58,37061.0,92.2462,92.2462,92.0806,92.139,37061.0
2017-05-04 10:35:00,94.58,94.77,94.57,94.77,84342.0,92.139,92.3241,92.1293,92.3241,84342.0
2017-05-04 10:40:00,94.81,94.81,94.66,94.74,71949.0,92.3631,92.3631,92.217,92.2949,71949.0
2017-05-04 10:45:00,94.73,94.73,94.64,94.72,26924.0,92.2852,92.2852,92.1975,92.2754,26924.0
2017-05-04 10:50:00,94.7,94.74,94.57,94.58,36031.0,92.2559,92.2949,92.1293,92.139,36031.0
2017-05-04 10:55:00,94.57,94.62,94.57,94.6,32428.0,92.1293,92.178,92.1293,92.1585,32428.0
2017-05-04 11:00:00,94.6,94.64,94.58,94.6,140251.0,92.1585,92.1975,92.139,92.1585,140251.0
2017-05-04 11:05:00,94.6,94.62,94.56,94.57,34633.0,92.1585,92.178,92.1196,92.1293,34633.0
2017-05-04 11:10:00,94.57,94.64,94.55,94.62,69109.0,92.1293,92.1975,92.1098,92.178,69109.0
2017-05-04 11:15:00,94.62,94.63,94.54,94.54,38432.0,92.178,92.1878,92.1001,92.1001,38432.0
2017-05-04 11:20:00,94.55,94.61,94.54,94.6,37482.0,92.1098,92.1683,92.1001,92.1585,37482.0
2017-05-04 11:25:00,94.6,94.76,94.59,94.69,84033.0,92.1585,92.3144,92.1488,92.2462,84033.0
2017-05-04 11:30:00,94.7,94.84,94.64,94.84,21060.0,92.2559,92.3923,92.1975,92.3923,21060.0
2017-05-04 11:35:00,94.84,94.98,94.83,94.87,49621.0,92.3923,92.5287,92.3826,92.4216,49621.0
2017-05-04 11:40:00,94.87,94.95,94.82,94.95,31607.0,92.4216,92.4995,92.3729,92.4995,31607.0
2017-05-04 11:45:00,94.95,95.08,94.79,94.79,199169.0,92.4995,92.6261,92.3436,92.3436,199169.0
2017-05-04 11:50:00,94.81,94.82,94.76,94.81,24718.0,92.3631,92.3729,92.3144,92.3631,24718.0
2017-05-04 11:55:00,94.81,94.81,94.54,94.56,30384.0,92.3631,92.3631,92.1001,92.1196,30384.0
2017-05-04 12:00:00,94.56,94.56,94.35,94.36,29313.0,92.1196,92.1196,91.915,91.9247,29313.0
2017-05-04 12:05:00,94.36,94.48,94.35,94.38,17509.0,91.9247,92.0416,91.915,91.9442,17509.0
2017-05-04 12:10:00,94.37,94.51,94.35,94.44,33546.0,91.9345,92.0709,91.915,92.0027,33546.0
2017-05-04 12:15:00,94.43,94.43,94.27,94.27,22565.0,91.9929,91.9929,91.837,91.837,22565.0
2017-05-04 12:20:00,94.28,94.38,94.28,94.32,15374.0,91.8468,91.9442,91.8468,91.8858,15374.0
2017-05-04 12:25:00,94.33,94.49,94.32,94.46,11063.0,91.8955,92.0514,91.8858,92.0221,11063.0
2017-05-04 12:30:00,94.46,94.59,94.46,94.55,82390.0,92.0221,92.1488,92.0221,92.1098,82390.0
2017-05-04 12:35:00,94.54,94.6,94.49,94.6,18067.0,92.1001,92.1585,92.0514,92.1585,18067.0
2017-05-04 12:40:00,94.61,94.66,94.57,94.66,26823.0,92.1683,92.217,92.1293,92.217,26823.0
2017-05-04 12:45:00,94.65,94.68,94.63,94.65,28500.0,92.2072,92.2365,92.1878,92.2072,28500.0
2017-05-04 12:50:00,94.65,94.66,94.64,94.66,9000.0,92.2072,92.217,92.1975,92.217,9000.0
2017-05-04 12:55:00,94.67,94.72,94.67,94.68,16041.0,92.2267,92.2754,92.2267,92.2365,16041.0
2017-05-04 13:00:00,94.68,94.68,94.62,94.65,12327.0,92.2365,92.2365,92.178,92.2072,12327.0
2017-05-04 13:05:00,94.65,94.68,94.63,94.68,39333.0,92.2072,92.2365,92.1878,92.2365,39333.0
2017-05-04 13:10:00,94.68,94.69,94.65,94.69,8717.0,92.2365,92.2462,92.2072,92.2462,8717.0
2017-05-04 13:15:00,94.7,94.75,94.69,94.73,12471.0,92.2559,92.3047,92.2462,92.2852,12471.0
2017-05-04 13:20:00,94.73,94.74,94.67,94.7,18724.0,92.2852,92.2949,92.2267,92.2559,18724.0
2017-05-04 13:25:00,94.7,94.72,94.67,94.68,44205.0,92.2559,92.2754,92.2267,92.2365,44205.0
2017-05-04 13:30:00,94.68,94.76,94.67,94.75,13100.0,92.2365,92.3144,92.2267,92.3047,13100.0
2017-05-04 13:35:00,94.75,94.76,94.72,94.72,18541.0,92.3047,92.3144,92.2754,92.2754,18541.0
2017-05-04 13:40:00,94.71,94.73,94.7,94.7,12893.0,92.2657,92.2852,92.2559,92.2559,12893.0
2017-05-04 13:45:00,94.71,94.74,94.7,94.73,33310.0,92.2657,92.2949,92.2559,92.2852,33310.0
2017-05-04 13:50:00,94.73,94.77,94.72,94.77,40938.0,92.2852,92.3241,92.2754,92.3241,40938.0
2017-05-04 13:55:00,94.77,94.79,94.75,94.77,17486.0,92.3241,92.3436,92.3047,92.3241,17486.0
2017-05-04 14:00:00,94.78,94.81,94.78,94.8,13230.0,92.3339,92.3631,92.3339,92.3534,13230.0
2017-05-04 14:05:00,94.8,94.83,94.79,94.83,16690.0,92.3534,92.3826,92.3436,92.3826,16690.0
2017-05-04 14:10:00,94.83,94.95,94.81,94.95,39440.0,92.3826,92.4995,92.3631,92.4995,39440.0
2017-05-04 14:15:00,94.96,94.99,94.88,94.88,12947.0,92.5092,92.5385,92.4313,92.4313,12947.0
2017-05-04 14:20:00,94.88,94.88,94.77,94.8,38319.0,92.4313,92.4313,92.3241,92.3534,38319.0
2017-05-04 14:25:00,94.81,94.86,94.81,94.85,11035.0,92.3631,92.4118,92.3631,92.4021,11035.0
2017-05-04 14:30:00,94.84,94.87,94.82,94.83,11637.0,92.3923,92.4216,92.3729,92.3826,11637.0
2017-05-04 14:35:00,94.83,94.83,94.79,94.82,40635.0,92.3826,92.3826,92.3436,92.3729,40635.0
2017-05-04 14:40:00,94.82,94.84,94.8,94.83,16655.0,92.3729,92.3923,92.3534,92.3826,16655.0
2017-05-04 14:45:00,94.84,94.87,94.83,94.87,22061.0,92.3923,92.4216,92.3826,92.4216,22061.0
2017-05-04 14:50:00,94.88,94.91,94.78,94.8,19175.0,92.4313,92.4605,92.3339,92.3534,19175.0
2017-05-04 14:55:00,94.81,94.83,94.75,94.77,36672.0,92.3631,92.3826,92.3047,92.3241,36672.0
2017-05-04 15:00:00,94.77,94.81,94.77,94.8,47059.0,92.3241,92.3631,92.3241,92.3534,47059.0
2017-05-04 15:05:00,94.8,94.81,94.78,94.79,24369.0,92.3534,92.3631,92.3339,92.3436,24369.0
2017-05-04 15:10:00,94.8,94.83,94.76,94.77,52194.0,92.3534,92.3826,92.3144,92.3241,52194.0
2017-05-04 15:15:00,94.76,94.83,94.76,94.76,73898.0,92.3144,92.3826,92.3144,92.3144,73898.0
2017-05-04 15:20:00,94.78,94.8,94.74,94.77,38739.0,92.3339,92.3534,92.2949,92.3241,38739.0
2017-05-04 15:25:00,94.77,94.78,94.72,94.73,130557.0,92.3241,92.3339,92.2754,92.2852,130557.0
2017-05-04 15:30:00,94.73,94.74,94.7,94.73,107629.0,92.2852,92.2949,92.2559,92.2852,107629.0
2017-05-04 15:35:00,94.73,94.79,94.69,94.79,105110.0,92.2852,92.3436,92.2462,92.3436,105110.0
2017-05-04 15:40:00,94.8,94.86,94.78,94.79,127822.0,92.3534,92.4118,92.3339,92.3436,127822.0
2017-05-04 15:45:00,94.79,94.84,94.72,94.75,203950.0,92.3436,92.3923,92.2754,92.3047,203950.0
2017-05-04 15:50:00,94.75,94.82,94.73,94.75,204451.0,92.3047,92.3729,92.2852,92.3047,204451.0
2017-05-04 15:55:00,94.75,94.77,94.69,94.76,267929.0,92.3047,92.3241,92.2462,92.3144,267929.0
2017-05-05 09:30:00,95.39,95.77,95.2,95.5,75083.0,92.9281,93.2983,92.743,93.0353,75083.0
2017-05-05 09:35:00,95.47,95.51,95.18,95.42,124286.0,93.0061,93.045,92.7236,92.9574,124286.0
2017-05-05 09:40:00,95.45,95.67,95.41,95.56,123322.0,92.9866,93.2009,92.9476,93.0938,123322.0
2017-05-05 09:45:00,95.59,95.64,95.41,95.49,27811.0,93.123,93.1717,92.9476,93.0256,27811.0
2017-05-05 09:50:00,95.51,95.87,95.51,95.7,36300.0,93.045,93.3958,93.045,93.2301,36300.0
2017-05-05 09:55:00,95.65,95.72,95.43,95.45,20293.0,93.1814,93.2496,92.9671,92.9866,20293.0
2017-05-05 10:00:00,95.45,95.57,95.42,95.48,22430.0,92.9866,93.1035,92.9574,93.0158,22430.0
2017-05-05 10:05:00,95.5,95.62,95.42,95.61,21060.0,93.0353,93.1522,92.9574,93.1425,21060.0
2017-05-05 10:10:00,95.6,95.6,95.42,95.44,30121.0,93.1327,93.1327,92.9574,92.9769,30121.0
2017-05-05 10:15:00,95.46,95.5,95.35,95.38,57051.0,92.9963,93.0353,92.8892,92.9184,57051.0
2017-05-05 10:20:00,95.38,95.52,95.31,95.33,93479.0,92.9184,93.0548,92.8502,92.8697,93479.0
2017-05-05 10:25:00,95.34,95.35,95.12,95.23,65593.0,92.8794,92.8892,92.6651,92.7723,65593.0
2017-05-05 10:30:00,95.23,95.24,94.95,95.0,80954.0,92.7723,92.782,92.4995,92.5482,80954.0
2017-05-05 10:35:00,95.0,95.08,94.92,95.05,152762.0,92.5482,92.6261,92.4703,92.5969,152762.0
2017-05-05 10:40:00,95.06,95.2,95.0,95.04,44941.0,92.6067,92.743,92.5482,92.5872,44941.0
2017-05-05 10:45:00,95.04,95.12,95.0,95.03,45677.0,92.5872,92.6651,92.5482,92.5774,45677.0
2017-05-05 10:50:00,95.04,95.16,95.04,95.09,27299.0,92.5872,92.7041,92.5872,92.6359,27299.0
2017-05-05 10:55:00,95.1,95.11,94.95,94.97,57053.0,92.6456,92.6554,92.4995,92.519,57053.0
2017-05-05 11:00:00,94.94,95.03,94.85,95.0,22399.0,92.4898,92.5774,92.4021,92.5482,22399.0
2017-05-05 11:05:00,95.0,95.04,94.97,95.0,14700.0,92.5482,92.5872,92.519,92.5482,14700.0
2017-05-05 11:10:00,95.0,95.01,94.92,94.94,15305.0,92.5482,92.5579,92.4703,92.4898,15305.0
2017-05-05 11:15:00,94.93,94.93,94.78,94.8,25861.0,92.48,92.48,92.3339,92.3534,25861.0
2017-05-05 11:20:00,94.79,94.82,94.7,94.8,19581.0,92.3436,92.3729,92.2559,92.3534,19581.0
2017-05-05 11:25:00,94.81,94.84,94.77,94.8,10426.0,92.3631,92.3923,92.3241,92.3534,10426.0
2017-05-05 11:30:00,94.82,94.84,94.77,94.81,12008.0,92.3729,92.3923,92.3241,92.3631,12008.0
2017-05-05 11:35:00,94.8,94.8,94.65,94.7,29250.0,92.3534,92.3534,92.2072,92.2559,29250.0
2017-05-05 11:40:00,94.7,94.72,94.59,94.71,21550.0,92.2559,92.2754,92.1488,92.2657,21550.0
2017-05-05 11:45:00,94.72,94.77,94.67,94.77,33600.0,92.2754,92.3241,92.2267,92.3241,33600.0
2017-05-05 11:50:00,94.77,94.9,94.76,94.85,28711.0,92.3241,92.4508,92.3144,92.4021,28711.0
2017-05-05 11:55:00,94.85,94.9,94.82,94.88,14059.0,92.4021,92.4508,92.3729,92.4313,14059.0
2017-05-05 12:00:00,94.88,94.95,94.87,94.94,11379.0,92.4313,92.4995,92.4216,92.4898,11379.0
2017-05-05 12:05:00,94.94,94.98,94.91,94.92,14276.0,92.4898,92.5287,92.4605,92.4703,14276.0
2017-05-05 12:10:00,94.92,95.05,94.9,95.03,49052.0,92.4703,92.5969,92.4508,92.5774,49052.0
2017-05-05 12:15:00,95.03,95.08,95.03,95.03,35865.0,92.5774,92.6261,92.5774,92.5774,35865.0
2017-05-05 12:20:00,95.05,95.06,95.0,95.02,29830.0,92.5969,92.6067,92.5482,92.5677,29830.0
2017-05-05 12:25:00,95.03,95.06,94.98,94.99,27616.0,92.5774,92.6067,92.5287,92.5385,27616.0
2017-05-05 12:30:00,95.01,95.02,94.93,94.95,24824.0,92.5579,92.5677,92.48,92.4995,24824.0
2017-05-05 12:35:00,94.95,95.07,94.86,95.06,49515.0,92.4995,92.6164,92.4118,92.6067,49515.0
2017-05-05 12:40:00,95.07,95.16,95.07,95.12,46848.0,92.6164,92.7041,92.6164,92.6651,46848.0
2017-05-05 12:45:00,95.14,95.15,95.08,95.09,28218.0,92.6846,92.6943,92.6261,92.6359,28218.0
2017-05-05 12:50:00,95.08,95.1,94.97,95.03,48107.0,92.6261,92.6456,92.519,92.5774,48107.0
2017-05-05 12:55:00,95.04,95.1,94.99,95.08,33232.0,92.5872,92.6456,92.5385,92.6261,33232.0
2017-05-05 13:00:00,95.08,95.11,94.99,95.1,71949.0,92.6261,92.6554,92.5385,92.6456,71949.0
2017-05-05 13:05:00,95.1,95.1,95.01,95.02,24862.0,92.6456,92.6456,92.5579,92.5677,24862.0
2017-05-05 13:10:00,95.02,95.03,94.97,95.02,49016.0,92.5677,92.5774,92.519,92.5677,49016.0
2017-05-05 13:15:00,95.02,95.04,94.98,95.02,15446.0,92.5677,92.5872,92.5287,92.5677,15446.0
2017-05-05 13:20:00,95.02,95.03,94.97,95.01,24522.0,92.5677,92.5774,92.519,92.5579,24522.0
2017-05-05 13:25:00,95.04,95.06,94.98,94.98,34543.0,92.5872,92.6067,92.5287,92.5287,34543.0
2017-05-05 13:30:00,94.98,95.05,94.94,95.04,41067.0,92.5287,92.5969,92.4898,92.5872,41067.0
2017-05-05 13:35:00,95.04,95.06,95.0,95.05,22181.0,92.5872,92.6067,92.5482,92.5969,22181.0
2017-05-05 13:40:00,95.05,95.05,95.01,95.02,22908.0,92.5969,92.5969,92.5579,92.5677,22908.0
2017-05-05 13:45:00,95.02,95.06,95.0,95.0,79608.0,92.5677,92.6067,92.5482,92.5482,79608.0
2017-05-05 13:50:00,94.99,95.08,94.98,95.05,122983.0,92.5385,92.6261,92.5287,92.5969,122983.0
2017-05-05 13:55:00,95.06,95.06,95.01,95.04,43455.0,92.6067,92.6067,92.5579,92.5872,43455.0
2017-05-05 14:00:00,95.04,95.1,95.03,95.07,35138.0,92.5872,92.6456,92.5774,92.6164,35138.0
2017-05-05 14:05:00,95.07,95.07,95.03,95.04,34578.0,92.6164,92.6164,92.5774,92.5872,34578.0
2017-05-05 14:10:00,95.04,95.05,94.98,95.0,57337.0,92.5872,92.5969,92.5287,92.5482,57337.0
2017-05-05 14:15:00,95.0,95.07,95.0,95.05,50400.0,92.5482,92.6164,92.5482,92.5969,50400.0
2017-05-05 14:20:00,95.05,95.13,95.04,95.13,161383.0,92.5969,92.6749,92.5872,92.6749,161383.0
2017-05-05 14:25:00,95.13,95.15,95.08,95.15,68797.0,92.6749,92.6943,92.6261,92.6943,68797.0
2017-05-05 14:30:00,95.15,95.16,95.11,95.14,91943.0,92.6943,92.7041,92.6554,92.6846,91943.0
2017-05-05 14:35:00,95.14,95.26,95.14,95.2,35990.0,92.6846,92.8015,92.6846,92.743,35990.0
2017-05-05 14:40:00,95.2,95.2,95.1,95.11,71653.0,92.743,92.743,92.6456,92.6554,71653.0
2017-05-05 14:45:00,95.1,95.23,95.07,95.17,164798.0,92.6456,92.7723,92.6164,92.7138,164798.0
2017-05-05 14:50:00,95.17,95.25,95.16,95.23,87304.0,92.7138,92.7918,92.7041,92.7723,87304.0
2017-05-05 14:55:00,95.23,95.26,95.19,95.25,112855.0,92.7723,92.8015,92.7333,92.7918,112855.0
2017-05-05 15:00:00,95.25,95.25,95.19,95.23,92881.0,92.7918,92.7918,92.7333,92.7723,92881.0
2017-05-05 15:05:00,95.23,95.3,95.19,95.29,99854.0,92.7723,92.8405,92.7333,92.8307,99854.0
2017-05-05 15:10:00,95.29,95.34,95.26,95.3,115544.0,92.8307,92.8794,92.8015,92.8405,115544.0
2017-05-05 15:15:00,95.3,95.33,95.28,95.33,95322.0,92.8405,92.8697,92.821,92.8697,95322.0
2017-05-05 15:20:00,95.34,95.5,95.33,95.49,48546.0,92.8794,93.0353,92.8697,93.0256,48546.0
2017-05-05 15:25:00,95.49,95.56,95.42,95.44,114954.0,93.0256,93.0938,92.9574,92.9769,114954.0
2017-05-05 15:30:00,95.44,95.49,95.42,95.45,58175.0,92.9769,93.0256,92.9574,92.9866,58175.0
2017-05-05 15:35:00,95.45,95.51,95.44,95.5,95208.0,92.9866,93.045,92.9769,93.0353,95208.0
2017-05-05 15:40:00,95.5,95.63,95.5,95.62,78862.0,93.0353,93.1619,93.0353,93.1522,78862.0
2017-05-05 15:45:00,95.62,95.68,95.58,95.67,106661.0,93.1522,93.2107,93.1132,93.2009,106661.0
2017-05-05 15:50:00,95.65,95.79,95.62,95.66,220989.0,93.1814,93.3178,93.1522,93.1912,220989.0
2017-05-05 15:55:00,95.66,95.79,95.65,95.74,193367.0,93.1912,93.3178,93.1814,93.2691,193367.0
2017-05-08 09:30:00,95.92,96.49,95.92,96.36,54132.0,93.4445,93.9998,93.4445,93.8731,54132.0
2017-05-08 09:35:00,96.36,96.4,96.03,96.06,32266.0,93.8731,93.9121,93.5516,93.5809,32266.0
2017-05-08 09:40:00,96.06,96.29,95.94,96.06,497024.0,93.5809,93.8049,93.4639,93.5809,497024.0
2017-05-08 09:45:00,96.09,96.16,95.77,95.84,83395.0,93.6101,93.6783,93.2983,93.3665,83395.0
2017-05-08 09:50:00,95.84,95.84,95.45,95.47,56925.0,93.3665,93.3665,92.9866,93.0061,56925.0
2017-05-08 09:55:00,95.48,95.7,95.47,95.59,46896.0,93.0158,93.2301,93.0061,93.123,46896.0
2017-05-08 10:00:00,95.58,95.69,95.5,95.55,43924.0,93.1132,93.2204,93.0353,93.084,43924.0
2017-05-08 10:05:00,95.55,95.64,95.51,95.6,22766.0,93.084,93.1717,93.045,93.1327,22766.0
2017-05-08 10:10:00,95.6,95.62,95.45,95.47,27512.0,93.1327,93.1522,92.9866,93.0061,27512.0
2017-05-08 10:15:00,95.48,95.61,95.48,95.55,15992.0,93.0158,93.1425,93.0158,93.084,15992.0
2017-05-08 10:20:00,95.55,95.65,95.55,95.63,14777.0,93.084,93.1814,93.084,93.1619,14777.0
2017-05-08 10:25:00,95.62,95.66,95.47,95.47,27177.0,93.1522,93.1912,93.0061,93.0061,27177.0
2017-05-08 10:30:00,95.5,95.65,95.48,95.54,26238.0,93.0353,93.1814,93.0158,93.0743,26238.0
2017-05-08 10:35:00,95.55,95.66,95.52,95.66,34263.0,93.084,93.1912,93.0548,93.1912,34263.0
2017-05-08 10:40:00,95.66,95.72,95.6,95.66,38333.0,93.1912,93.2496,93.1327,93.1912,38333.0
2017-05-08 10:45:00,95.67,95.74,95.66,95.71,50165.0,93.2009,93.2691,93.1912,93.2399,50165.0
2017-05-08 10:50:00,95.71,95.82,95.69,95.79,97365.0,93.2399,93.347,93.2204,93.3178,97365.0
2017-05-08 10:55:00,95.8,95.99,95.79,95.98,35979.0,93.3276,93.5127,93.3178,93.5029,35979.0
2017-05-08 11:00:00,95.98,96.0,95.93,96.0,111948.0,93.5029,93.5224,93.4542,93.5224,111948.0
2017-05-08 11:05:00,96.0,96.01,95.9,95.91,39624.0,93.5224,93.5321,93.425,93.4347,39624.0
2017-05-08 11:10:00,95.9,95.95,95.89,95.89,48334.0,93.425,93.4737,93.4152,93.4152,48334.0
2017-05-08 11:15:00,95.88,95.94,95.86,95.92,70325.0,93.4055,93.4639,93.386,93.4445,70325.0
2017-05-08 11:20:00,95.93,95.95,95.9,95.93,37435.0,93.4542,93.4737,93.425,93.4542,37435.0
2017-05-08 11:25:00,95.94,95.94,95.87,95.92,91481.0,93.4639,93.4639,93.3958,93.4445,91481.0
2017-05-08 11:30:00,95.92,95.93,95.89,95.92,50119.0,93.4445,93.4542,93.4152,93.4445,50119.0
2017-05-08 11:35:00,95.93,95.95,95.88,95.91,75735.0,93.4542,93.4737,93.4055,93.4347,75735.0
2017-05-08 11:40:00,95.91,95.95,95.89,95.9,100570.0,93.4347,93.4737,93.4152,93.425,100570.0
2017-05-08 11:45:00,95.9,95.92,95.86,95.9,35602.0,93.425,93.4445,93.386,93.425,35602.0
2017-05-08 11:50:00,95.89,95.89,95.78,95.8,34972.0,93.4152,93.4152,93.3081,93.3276,34972.0
2017-05-08 11:55:00,95.8,95.88,95.77,95.87,33276.0,93.3276,93.4055,93.2983,93.3958,33276.0
2017-05-08 12:00:00,95.87,95.88,95.77,95.8,34164.0,93.3958,93.4055,93.2983,93.3276,34164.0
2017-05-08 12:05:00,95.8,95.85,95.78,95.83,33387.0,93.3276,93.3763,93.3081,93.3568,33387.0
2017-05-08 12:10:00,95.83,95.85,95.78,95.78,41203.0,93.3568,93.3763,93.3081,93.3081,41203.0
2017-05-08 12:15:00,95.79,95.82,95.78,95.78,25289.0,93.3178,93.347,93.3081,93.3081,25289.0
2017-05-08 12:20:00,95.79,95.81,95.78,95.79,17613.0,93.3178,93.3373,93.3081,93.3178,17613.0
2017-05-08 12:25:00,95.78,95.79,95.76,95.78,11145.0,93.3081,93.3178,93.2886,93.3081,11145.0
2017-05-08 12:30:00,95.78,95.8,95.77,95.78,30409.0,93.3081,93.3276,93.2983,93.3081,30409.0
2017-05-08 12:35:00,95.78,95.87,95.74,95.87,99916.0,93.3081,93.3958,93.2691,93.3958,99916.0
2017-05-08 12:40:00,95.86,95.86,95.8,95.82,34638.0,93.386,93.386,93.3276,93.347,34638.0
2017-05-08 12:45:00,95.81,95.82,95.74,95.74,24282.0,93.3373,93.347,93.2691,93.2691,24282.0
2017-05-08 12:50:00,95.74,95.86,95.73,95.81,52394.0,93.2691,93.386,93.2594,93.3373,52394.0
2017-05-08 12:55:00,95.82,95.87,95.8,95.84,40809.0,93.347,93.3958,93.3276,93.3665,40809.0
2017-05-08 13:00:00,95.84,95.84,95.76,95.77,64202.0,93.3665,93.3665,93.2886,93.2983,64202.0
2017-05-08 13:05:00,95.76,95.81,95.73,95.74,57883.0,93.2886,93.3373,93.2594,93.2691,57883.0
2017-05-08 13:10:00,95.75,95.8,95.73,95.79,160327.0,93.2789,93.3276,93.2594,93.3178,160327.0
2017-05-08 13:15:00,95.78,95.8,95.74,95.77,57677.0,93.3081,93.3276,93.2691,93.2983,57677.0
2017-05-08 13:20:00,95.77,95.88,95.75,95.87,66887.0,93.2983,93.4055,93.2789,93.3958,66887.0
2017-05-08 13:25:00,95.85,95.85,95.78,95.8,28221.0,93.3763,93.3763,93.3081,93.3276,28221.0
2017-05-08 13:30:00,95.77,95.82,95.76,95.79,55261.0,93.2983,93.347,93.2886,93.3178,55261.0
2017-05-08 13:35:00,95.79,95.82,95.77,95.78,53174.0,93.3178,93.347,93.2983,93.3081,53174.0
2017-05-08 13:40:00,95.78,95.8,95.77,95.8,10539.0,93.3081,93.3276,93.2983,93.3276,10539.0
2017-05-08 13:45:00,95.8,95.8,95.78,95.79,24920.0,93.3276,93.3276,93.3081,93.3178,24920.0
2017-05-08 13:50:00,95.79,95.8,95.78,95.79,23048.0,93.3178,93.3276,93.3081,93.3178,23048.0
2017-05-08 13:55:00,95.8,95.8,95.77,95.77,61050.0,93.3276,93.3276,93.2983,93.2983,61050.0
2017-05-08 14:00:00,95.77,95.79,95.75,95.79,57687.0,93.2983,93.3178,93.2789,93.3178,57687.0
2017-05-08 14:05:00,95.78,95.78,95.68,95.69,34443.0,93.3081,93.3081,93.2107,93.2204,34443.0
2017-05-08 14:10:00,95.7,95.76,95.68,95.7,19209.0,93.2301,93.2886,93.2107,93.2301,19209.0
2017-05-08 14:15:00,95.71,95.73,95.69,95.7,17872.0,93.2399,93.2594,93.2204,93.2301,17872.0
2017-05-08 14:20:00,95.71,95.73,95.69,95.7,14171.0,93.2399,93.2594,93.2204,93.2301,14171.0
2017-05-08 14:25:00,95.71,95.74,95.7,95.72,18730.0,93.2399,93.2691,93.2301,93.2496,18730.0
2017-05-08 14:30:00,95.72,95.75,95.68,95.71,39430.0,93.2496,93.2789,93.2107,93.2399,39430.0
2017-05-08 14:35:00,95.71,95.74,95.7,95.7,20442.0,93.2399,93.2691,93.2301,93.2301,20442.0
2017-05-08 14:40:00,95.71,95.74,95.7,95.72,27051.0,93.2399,93.2691,93.2301,93.2496,27051.0
2017-05-08 14:45:00,95.72,95.77,95.71,95.77,53049.0,93.2496,93.2983,93.2399,93.2983,53049.0
2017-05-08 14:50:00,95.76,95.78,95.76,95.78,28590.0,93.2886,93.3081,93.2886,93.3081,28590.0
2017-05-08 14:55:00,95.78,95.78,95.72,95.75,22284.0,93.3081,93.3081,93.2496,93.2789,22284.0
2017-05-08 15:00:00,95.74,95.8,95.74,95.76,43028.0,93.2691,93.3276,93.2691,93.2886,43028.0
2017-05-08 15:05:00,95.75,95.79,95.75,95.79,14991.0,93.2789,93.3178,93.2789,93.3178,14991.0
2017-05-08 15:10:00,95.79,95.79,95.75,95.77,36359.0,93.3178,93.3178,93.2789,93.2983,36359.0
2017-05-08 15:15:00,95.78,95.79,95.73,95.75,72494.0,93.3081,93.3178,93.2594,93.2789,72494.0
2017-05-08 15:20:00,95.76,95.77,95.73,95.75,14448.0,93.2886,93.2983,93.2594,93.2789,14448.0
2017-05-08 15:25:00,95.74,95.8,95.74,95.78,64842.0,93.2691,93.3276,93.2691,93.3081,64842.0
2017-05-08 15:30:00,95.78,95.87,95.77,95.85,44216.0,93.3081,93.3958,93.2983,93.3763,44216.0
2017-05-08 15:35:00,95.84,95.85,95.67,95.73,51932.0,93.3665,93.3763,93.2009,93.2594,51932.0
2017-05-08 15:40:00,95.72,95.72,95.67,95.7,27469.0,93.2496,93.2496,93.2009,93.2301,27469.0
2017-05-08 15:45:00,95.7,95.72,95.65,95.69,106046.0,93.2301,93.2496,93.1814,93.2204,106046.0
2017-05-08 15:50:00,95.69,95.82,95.61,95.64,183624.0,93.2204,93.347,93.1425,93.1717,183624.0
2017-05-08 15:55:00,95.64,95.73,95.61,95.73,234051.0,93.1717,93.2594,93.1425,93.2594,234051.0
2017-05-09 09:30:00,95.87,95.98,95.63,95.75,238364.0,93.3958,93.5029,93.1619,93.2789,238364.0
2017-05-09 09:35:00,95.8,95.96,95.64,95.75,131324.0,93.3276,93.4834,93.1717,93.2789,131324.0
2017-05-09 09:40:00,95.75,95.76,95.65,95.7,67377.0,93.2789,93.2886,93.1814,93.2301,67377.0
2017-05-09 09:45:00,95.69,95.72,95.43,95.62,67263.0,93.2204,93.2496,92.9671,93.1522,67263.0
2017-05-09 09:50:00,95.61,95.61,95.41,95.55,34939.0,93.1425,93.1425,92.9476,93.084,34939.0
2017-05-09 09:55:00,95.55,95.7,95.47,95.67,36773.0,93.084,93.2301,93.0061,93.2009,36773.0
2017-05-09 10:00:00,95.66,95.68,95.48,95.51,38884.0,93.1912,93.2107,93.0158,93.045,38884.0
2017-05-09 10:05:00,95.51,95.67,95.49,95.55,73427.0,93.045,93.2009,93.0256,93.084,73427.0
2017-05-09 10:10:00,95.56,95.63,95.41,95.47,48852.0,93.0938,93.1619,92.9476,93.0061,48852.0
2017-05-09 10:15:00,95.48,95.61,95.47,95.57,27906.0,93.0158,93.1425,93.0061,93.1035,27906.0
2017-05-09 10:20:00,95.58,95.64,95.34,95.35,35619.0,93.1132,93.1717,92.8794,92.8892,35619.0
2017-05-09 10:25:00,95.35,95.35,95.25,95.34,22867.0,92.8892,92.8892,92.7918,92.8794,22867.0
2017-05-09 10:30:00,95.33,95.42,95.32,95.39,27011.0,92.8697,92.9574,92.8599,92.9281,27011.0
2017-05-09 10:35:00,95.39,95.42,95.32,95.34,76851.0,92.9281,92.9574,92.8599,92.8794,76851.0
2017-05-09 10:40:00,95.36,95.44,95.35,95.39,97121.0,92.8989,92.9769,92.8892,92.9281,97121.0
2017-05-09 10:45:00,95.39,95.68,95.39,95.59,103480.0,92.9281,93.2107,92.9281,93.123,103480.0
2017-05-09 10:50:00,95.59,95.72,95.57,95.66,67823.0,93.123,93.2496,93.1035,93.1912,67823.0
2017-05-09 10:55:00,95.67,95.73,95.55,95.65,129183.0,93.2009,93.2594,93.084,93.1814,129183.0
2017-05-09 11:00:00,95.65,95.77,95.62,95.72,119464.0,93.1814,93.2983,93.1522,93.2496,119464.0
2017-05-09 11:05:00,95.73,95.99,95.72,95.97,161992.0,93.2594,93.5127,93.2496,93.4932,161992.0
2017-05-09 11:10:00,95.97,96.04,95.92,95.98,65052.0,93.4932,93.5614,93.4445,93.5029,65052.0
2017-05-09 11:15:00,95.99,96.0,95.91,95.93,65327.0,93.5127,93.5224,93.4347,93.4542,65327.0
2017-05-09 11:20:00,95.92,96.0,95.85,95.98,59010.0,93.4445,93.5224,93.3763,93.5029,59010.0
2017-05-09 11:25:00,95.98,96.01,95.93,95.94,77085.0,93.5029,93.5321,93.4542,93.4639,77085.0
2017-05-09 11:30:00,95.96,96.28,95.96,96.19,161171.0,93.4834,93.7952,93.4834,93.7075,161171.0
2017-05-09 11:35:00,96.19,96.19,96.08,96.16,81347.0,93.7075,93.7075,93.6003,93.6783,81347.0
2017-05-09 11:40:00,96.16,96.34,96.16,96.25,45375.0,93.6783,93.8536,93.6783,93.7659,45375.0
2017-05-09 11:45:00,96.25,96.28,95.86,96.05,72360.0,93.7659,93.7952,93.386,93.5711,72360.0
2017-05-09 11:50:00,96.05,96.09,95.86,95.99,111026.0,93.5711,93.6101,93.386,93.5127,111026.0
2017-05-09 11:55:00,95.99,96.07,95.95,96.01,68306.0,93.5127,93.5906,93.4737,93.5321,68306.0
2017-05-09 12:00:00,96.01,96.04,95.95,95.96,52733.0,93.5321,93.5614,93.4737,93.4834,52733.0
2017-05-09 12:05:00,95.98,96.04,95.97,96.04,24217.0,93.5029,93.5614,93.4932,93.5614,24217.0
2017-05-09 12:10:00,96.05,96.08,95.97,95.98,38525.0,93.5711,93.6003,93.4932,93.5029,38525.0
2017-05-09 12:15:00,95.98,95.99,95.88,95.9,43033.0,93.5029,93.5127,93.4055,93.425,43033.0
2017-05-09 12:20:00,95.9,95.93,95.79,95.79,27474.0,93.425,93.4542,93.3178,93.3178,27474.0
2017-05-09 12:25:00,95.79,95.84,95.75,95.76,38319.0,93.3178,93.3665,93.2789,93.2886,38319.0
2017-05-09 12:30:00,95.76,95.77,95.64,95.74,85712.0,93.2886,93.2983,93.1717,93.2691,85712.0
2017-05-09 12:35:00,95.75,95.88,95.67,95.83,49399.0,93.2789,93.4055,93.2009,93.3568,49399.0
2017-05-09 12:40:00,95.84,95.87,95.77,95.78,40642.0,93.3665,93.3958,93.2983,93.3081,40642.0
2017-05-09 12:45:00,95.79,95.84,95.77,95.81,54804.0,93.3178,93.3665,93.2983,93.3373,54804.0
2017-05-09 12:50:00,95.8,96.05,95.8,96.03,19976.0,93.3276,93.5711,93.3276,93.5516,19976.0
2017-05-09 12:55:00,96.04,96.04,95.88,95.9,103717.0,93.5614,93.5614,93.4055,93.425,103717.0
2017-05-09 13:00:00,95.92,95.93,95.73,95.74,53146.0,93.4445,93.4542,93.2594,93.2691,53146.0
2017-05-09 13:05:00,95.75,95.98,95.66,95.81,142188.0,93.2789,93.5029,93.1912,93.3373,142188.0
2017-05-09 13:10:00,95.82,95.92,95.82,95.9,23101.0,93.347,93.4445,93.347,93.425,23101.0
2017-05-09 13:15:00,95.9,95.97,95.86,95.89,33670.0,93.425,93.4932,93.386,93.4152,33670.0
2017-05-09 13:20:00,95.9,95.94,95.87,95.87,23972.0,93.425,93.4639,93.3958,93.3958,23972.0
2017-05-09 13:25:00,95.87,95.87,95.73,95.81,18846.0,93.3958,93.3958,93.2594,93.3373,18846.0
2017-05-09 13:30:00,95.79,95.94,95.79,95.84,20720.0,93.3178,93.4639,93.3178,93.3665,20720.0
2017-05-09 13:35:00,95.86,95.88,95.83,95.87,10321.0,93.386,93.4055,93.3568,93.3958,10321.0
2017-05-09 13:40:00,95.88,95.91,95.81,95.84,85934.0,93.4055,93.4347,93.3373,93.3665,85934.0
2017-05-09 13:45:00,95.85,95.92,95.83,95.9,30789.0,93.3763,93.4445,93.3568,93.425,30789.0
2017-05-09 13:50:00,95.89,95.91,95.87,95.87,38291.0,93.4152,93.4347,93.3958,93.3958,38291.0
2017-05-09 13:55:00,95.88,95.88,95.8,95.84,32167.0,93.4055,93.4055,93.3276,93.3665,32167.0
2017-05-09 14:00:00,95.85,95.88,95.82,95.86,63565.0,93.3763,93.4055,93.347,93.386,63565.0
2017-05-09 14:05:00,95.86,95.87,95.77,95.77,30978.0,93.386,93.3958,93.2983,93.2983,30978.0
2017-05-09 14:10:00,95.78,95.89,95.76,95.85,27273.0,93.3081,93.4152,93.2886,93.3763,27273.0
2017-05-09 14:15:00,95.86,95.88,95.79,95.81,56987.0,93.386,93.4055,93.3178,93.3373,56987.0
2017-05-09 14:20:00,95.82,95.85,95.79,95.83,35825.0,93.347,93.3763,93.3178,93.3568,35825.0
2017-05-09 14:25:00,95.85,95.87,95.8,95.85,57946.0,93.3763,93.3958,93.3276,93.3763,57946.0
2017-05-09 14:30:00,95.84,95.86,95.77,95.81,34059.0,93.3665,93.386,93.2983,93.3373,34059.0
2017-05-09 14:35:00,95.82,95.92,95.82,95.88,27696.0,93.347,93.4445,93.347,93.4055,27696.0
2017-05-09 14:40:00,95.89,95.9,95.86,95.88,73989.0,93.4152,93.425,93.386,93.4055,73989.0
2017-05-09 14:45:00,95.88,95.9,95.84,95.87,39856.0,93.4055,93.425,93.3665,93.3958,39856.0
2017-05-09 14:50:00,95.86,95.87,95.75,95.79,50033.0,93.386,93.3958,93.2789,93.3178,50033.0
2017-05-09 14:55:00,95.8,96.15,95.79,96.06,41841.0,93.3276,93.6685,93.3178,93.5809,41841.0
2017-05-09 15:00:00,96.05,96.05,95.87,95.91,80546.0,93.5711,93.5711,93.3958,93.4347,80546.0
2017-05-09 15:05:00,95.91,95.95,95.85,95.94,50286.0,93.4347,93.4737,93.3763,93.4639,50286.0
2017-05-09 15:10:00,95.95,95.95,95.8,95.87,46666.0,93.4737,93.4737,93.3276,93.3958,46666.0
2017-05-09 15:15:00,95.87,95.87,95.73,95.74,56789.0,93.3958,93.3958,93.2594,93.2691,56789.0
2017-05-09 15:20:00,95.74,95.87,95.73,95.82,118120.0,93.2691,93.3958,93.2594,93.347,118120.0
2017-05-09 15:25:00,95.81,95.83,95.72,95.77,67350.0,93.3373,93.3568,93.2496,93.2983,67350.0
2017-05-09 15:30:00,95.77,95.77,95.61,95.74,65358.0,93.2983,93.2983,93.1425,93.2691,65358.0
2017-05-09 15:35:00,95.74,95.77,95.6,95.68,73005.0,93.2691,93.2983,93.1327,93.2107,73005.0
2017-05-09 15:40:00,95.68,95.77,95.62,95.66,48462.0,93.2107,93.2983,93.1522,93.1912,48462.0
2017-05-09 15:45:00,95.66,95.73,95.56,95.7,119662.0,93.1912,93.2594,93.0938,93.2301,119662.0
2017-05-09 15:50:00,95.69,95.96,95.69,95.81,179559.0,93.2204,93.4834,93.2204,93.3373,179559.0
2017-05-09 15:55:00,95.81,96.04,95.8,96.0,225219.0,93.3373,93.5614,93.3276,93.5224,225219.0
2017-05-10 09:30:00,105.76,106.44,104.82,105.44,457318.0,103.0305,103.693,102.1148,102.7188,457318.0
2017-05-10 09:35:00,105.44,107.02,105.15,105.26,465803.0,102.7188,104.258,102.4363,102.5434,465803.0
2017-05-10 09:40:00,105.26,105.76,104.76,105.69,356335.0,102.5434,103.0305,102.0563,102.9623,356335.0
2017-05-10 09:45:00,105.67,107.39,105.5,107.3,429926.0,102.9428,104.6184,102.7772,104.5308,429926.0
2017-05-10 09:50:00,107.33,107.9,107.07,107.73,403463.0,104.56,105.1153,104.3067,104.9497,403463.0
2017-05-10 09:55:00,107.78,107.99,107.48,107.79,248044.0,104.9984,105.203,104.7061,105.0081,248044.0
2017-05-10 10:00:00,107.79,108.2,107.42,107.87,268809.0,105.0081,105.4075,104.6477,105.0861,268809.0
2017-05-10 10:05:00,107.86,108.37,107.8,107.89,246485.0,105.0763,105.5731,105.0179,105.1055,246485.0
2017-05-10 10:10:00,107.91,108.71,107.89,108.3,174313.0,105.125,105.9044,105.1055,105.505,174313.0
2017-05-10 10:15:00,108.3,108.34,107.78,107.82,239793.0,105.505,105.5439,104.9984,105.0373,239793.0
2017-05-10 10:20:00,107.82,108.18,107.73,108.18,136918.0,105.0373,105.3881,104.9497,105.3881,136918.0
2017-05-10 10:25:00,108.19,108.5,108.05,108.45,145599.0,105.3978,105.6998,105.2614,105.6511,145599.0
2017-05-10 10:30:00,108.47,108.47,107.85,108.15,95398.0,105.6706,105.6706,105.0666,105.3588,95398.0
2017-05-10 10:35:00,108.15,108.55,108.15,108.39,122660.0,105.3588,105.7485,105.3588,105.5926,122660.0
2017-05-10 10:40:00,108.39,108.88,108.18,108.8,153070.0,105.5926,106.07,105.3881,105.9921,153070.0
2017-05-10 10:45:00,108.78,108.86,108.19,108.48,65841.0,105.9726,106.0505,105.3978,105.6803,65841.0
2017-05-10 10:50:00,108.48,108.51,108.26,108.33,52458.0,105.6803,105.7095,105.466,105.5342,52458.0
2017-05-10 10:55:00,108.34,108.77,108.19,108.6,120322.0,105.5439,105.9628,105.3978,105.7972,120322.0
2017-05-10 11:00:00,108.62,109.25,108.55,109.14,112735.0,105.8167,106.4304,105.7485,106.3233,112735.0
2017-05-10 11:05:00,109.14,109.47,109.01,109.36,100488.0,106.3233,106.6448,106.1966,106.5376,100488.0
2017-05-10 11:10:00,109.33,109.68,109.33,109.62,111294.0,106.5084,106.8493,106.5084,106.7909,111294.0
2017-05-10 11:15:00,109.61,109.79,109.55,109.72,91534.0,106.7811,106.9565,106.7227,106.8883,91534.0
2017-05-10 11:20:00,109.72,109.99,109.61,109.75,118564.0,106.8883,107.1513,106.7811,106.9175,118564.0
2017-05-10 11:25:00,109.8,109.94,109.35,109.35,77928.0,106.9662,107.1026,106.5279,106.5279,77928.0
2017-05-10 11:30:00,109.32,109.69,109.29,109.69,75755.0,106.4986,106.8591,106.4694,106.8591,75755.0
2017-05-10 11:35:00,109.68,109.85,109.32,109.41,101318.0,106.8493,107.015,106.4986,106.5863,101318.0
2017-05-10 11:40:00,109.41,109.51,109.32,109.44,111007.0,106.5863,106.6837,106.4986,106.6155,111007.0
2017-05-10 11:45:00,109.46,109.67,109.46,109.62,65900.0,106.635,106.8396,106.635,106.7909,65900.0
2017-05-10 11:50:00,109.63,110.0,109.63,109.8,86160.0,106.8006,107.1611,106.8006,106.9662,86160.0
2017-05-10 11:55:00,109.81,110.29,109.81,110.25,82655.0,106.976,107.4436,106.976,107.4046,82655.0
2017-05-10 12:00:00,110.26,110.32,110.06,110.12,70520.0,107.4144,107.4728,107.2195,107.278,70520.0
2017-05-10 12:05:00,110.15,110.61,110.15,110.43,82167.0,107.3072,107.7553,107.3072,107.58,82167.0
2017-05-10 12:10:00,110.41,110.6,110.17,110.22,74503.0,107.5605,107.7456,107.3267,107.3754,74503.0
2017-05-10 12:15:00,110.23,110.24,109.89,110.17,56375.0,107.3851,107.3949,107.0539,107.3267,56375.0
2017-05-10 12:20:00,110.21,110.5,110.21,110.25,51550.0,107.3657,107.6482,107.3657,107.4046,51550.0
2017-05-10 12:25:00,110.25,110.59,110.17,110.23,51190.0,107.4046,107.7359,107.3267,107.3851,51190.0
2017-05-10 12:30:00,110.21,110.28,110.0,110.06,52598.0,107.3657,107.4339,107.1611,107.2195,52598.0
2017-05-10 12:35:00,110.07,110.08,109.85,109.97,51384.0,107.2293,107.239,107.015,107.1319,51384.0
2017-05-10 12:40:00,109.95,110.03,109.82,109.99,54501.0,107.1124,107.1903,106.9857,107.1513,54501.0
2017-05-10 12:45:00,109.99,110.1,109.83,109.87,44266.0,107.1513,107.2585,106.9955,107.0344,44266.0
2017-05-10 12:50:00,109.88,109.9,109.52,109.54,73422.0,107.0442,107.0637,106.6935,106.713,73422.0
2017-05-10 12:55:00,109.53,109.55,109.33,109.37,110163.0,106.7032,106.7227,106.5084,106.5473,110163.0
2017-05-10 13:00:00,109.37,109.51,108.8,108.92,147131.0,106.5473,106.6837,105.9921,106.109,147131.0
2017-05-10 13:05:00,108.93,109.41,108.85,109.15,102048.0,106.1187,106.5863,106.0408,106.333,102048.0
2017-05-10 13:10:00,109.15,109.37,109.05,109.11,84089.0,106.333,106.5473,106.2356,106.2941,84089.0
2017-05-10 13:15:00,109.08,109.1,108.8,109.06,112318.0,106.2648,106.2843,105.9921,106.2453,112318.0
2017-05-10 13:20:00,109.06,109.16,108.96,109.08,63111.0,106.2453,106.3428,106.1479,106.2648,63111.0
2017-05-10 13:25:00,109.09,109.25,109.04,109.24,33075.0,106.2746,106.4304,106.2259,106.4207,33075.0
2017-05-10 13:30:00,109.24,109.64,109.23,109.57,53546.0,106.4207,106.8104,106.411,106.7422,53546.0
2017-05-10 13:35:00,109.55,109.58,109.2,109.33,63204.0,106.7227,106.7519,106.3817,106.5084,63204.0
2017-05-10 13:40:00,109.33,109.42,109.06,109.09,61455.0,106.5084,106.5961,106.2453,106.2746,61455.0
2017-05-10 13:45:00,109.03,109.11,108.9,109.0,86285.0,106.2161,106.2941,106.0895,106.1869,86285.0
2017-05-10 13:50:00,109.0,109.0,108.7,108.81,65229.0,106.1869,106.1869,105.8946,106.0018,65229.0
2017-05-10 13:55:00,108.82,108.9,108.77,108.83,49185.0,106.0115,106.0895,105.9628,106.0213,49185.0
2017-05-10 14:00:00,108.83,108.89,108.73,108.78,58165.0,106.0213,106.0797,105.9239,105.9726,58165.0
2017-05-10 14:05:00,108.79,108.93,108.71,108.82,85210.0,105.9823,106.1187,105.9044,106.0115,85210.0
2017-05-10 14:10:00,108.83,108.86,108.74,108.81,55631.0,106.0213,106.0505,105.9336,106.0018,55631.0
2017-05-10 14:15:00,108.81,108.99,108.75,108.92,64341.0,106.0018,106.1771,105.9433,106.109,64341.0
2017-05-10 14:20:00,108.9,109.24,108.82,109.18,78265.0,106.0895,106.4207,106.0115,106.3622,78265.0
2017-05-10 14:25:00,109.19,109.21,109.1,109.15,52474.0,106.372,106.3915,106.2843,106.333,52474.0
2017-05-10 14:30:00,109.13,109.43,109.09,109.19,69266.0,106.3135,106.6058,106.2746,106.372,69266.0
2017-05-10 14:35:00,109.18,109.19,108.97,109.01,83369.0,106.3622,106.372,106.1577,106.1966,83369.0
2017-05-10 14:40:00,109.01,109.01,108.89,108.96,55205.0,106.1966,106.1966,106.0797,106.1479,55205.0
2017-05-10 14:45:00,108.95,109.1,108.94,109.0,43950.0,106.1382,106.2843,106.1284,106.1869,43950.0
2017-05-10 14:50:00,109.0,109.05,108.98,109.0,41832.0,106.1869,106.2356,106.1674,106.1869,41832.0
2017-05-10 14:55:00,109.0,109.09,108.98,109.06,39424.0,106.1869,106.2746,106.1674,106.2453,39424.0
2017-05-10 15:00:00,109.06,109.07,108.84,108.96,61307.0,106.2453,106.2551,106.031,106.1479,61307.0
2017-05-10 15:05:00,108.95,109.08,108.91,109.01,39844.0,106.1382,106.2648,106.0992,106.1966,39844.0
2017-05-10 15:10:00,109.01,109.11,108.98,109.0,58144.0,106.1966,106.2941,106.1674,106.1869,58144.0
2017-05-10 15:15:00,109.0,109.05,108.88,108.93,50937.0,106.1869,106.2356,106.07,106.1187,50937.0
2017-05-10 15:20:00,108.94,108.94,108.2,108.41,156205.0,106.1284,106.1284,105.4075,105.6121,156205.0
2017-05-10 15:25:00,108.44,108.63,108.28,108.37,122751.0,105.6413,105.8264,105.4855,105.5731,122751.0
2017-05-10 15:30:00,108.37,108.74,108.36,108.72,126841.0,105.5731,105.9336,105.5634,105.9141,126841.0
2017-05-10 15:35:00,108.74,108.82,108.46,108.52,126810.0,105.9336,106.0115,105.6608,105.7193,126810.0
2017-05-10 15:40:00,108.51,108.58,108.47,108.51,137593.0,105.7095,105.7777,105.6706,105.7095,137593.0
2017-05-10 15:45:00,108.51,108.68,108.51,108.67,204154.0,105.7095,105.8751,105.7095,105.8654,204154.0
2017-05-10 15:50:00,108.66,108.68,108.34,108.38,318725.0,105.8557,105.8751,105.5439,105.5829,318725.0
2017-05-10 15:55:00,108.37,108.43,108.08,108.16,451034.0,105.5731,105.6316,105.2906,105.3686,451034.0
2017-05-11 09:30:00,108.15,108.52,107.13,107.18,158957.0,105.3588,105.7193,104.3652,104.4139,158957.0
2017-05-11 09:35:00,107.14,107.41,106.83,107.18,168753.0,104.3749,104.6379,104.0729,104.4139,168753.0
2017-05-11 09:40:00,107.18,108.12,107.15,108.09,83545.0,104.4139,105.3296,104.3846,105.3004,83545.0
2017-05-11 09:45:00,108.09,108.97,108.05,108.94,189179.0,105.3004,106.1577,105.2614,106.1284,189179.0
2017-05-11 09:50:00,108.91,108.97,108.32,108.72,177303.0,106.0992,106.1577,105.5244,105.9141,177303.0
2017-05-11 09:55:00,108.64,108.96,108.55,108.69,148383.0,105.8362,106.1479,105.7485,105.8849,148383.0
2017-05-11 10:00:00,108.69,108.79,108.19,108.26,113726.0,105.8849,105.9823,105.3978,105.466,113726.0
2017-05-11 10:05:00,108.25,108.65,108.2,108.42,104547.0,105.4562,105.8459,105.4075,105.6219,104547.0
2017-05-11 10:10:00,108.42,108.56,108.2,108.43,95023.0,105.6219,105.7582,105.4075,105.6316,95023.0
2017-05-11 10:15:00,108.46,108.8,108.42,108.8,80021.0,105.6608,105.9921,105.6219,105.9921,80021.0
2017-05-11 10:20:00,108.8,109.19,108.79,109.03,153865.0,105.9921,106.372,105.9823,106.2161,153865.0
2017-05-11 10:25:00,109.03,109.11,108.9,108.91,36733.0,106.2161,106.2941,106.0895,106.0992,36733.0
2017-05-11 10:30:00,108.93,108.93,108.63,108.67,93981.0,106.1187,106.1187,105.8264,105.8654,93981.0
2017-05-11 10:35:00,108.67,108.72,108.19,108.26,105961.0,105.8654,105.9141,105.3978,105.466,105961.0
2017-05-11 10:40:00,108.26,108.98,108.23,108.94,101057.0,105.466,106.1674,105.4368,106.1284,101057.0
2017-05-11 10:45:00,108.93,109.33,108.92,109.24,105183.0,106.1187,106.5084,106.109,106.4207,105183.0
2017-05-11 10:50:00,109.26,109.26,109.1,109.19,64946.0,106.4402,106.4402,106.2843,106.372,64946.0
2017-05-11 10:55:00,109.19,109.19,108.98,109.0,47796.0,106.372,106.372,106.1674,106.1869,47796.0
2017-05-11 11:00:00,109.0,109.05,108.84,108.86,51475.0,106.1869,106.2356,106.031,106.0505,51475.0
2017-05-11 11:05:00,108.85,108.88,108.68,108.76,61152.0,106.0408,106.07,105.8751,105.9531,61152.0
2017-05-11 11:10:00,108.75,108.77,108.63,108.63,61347.0,105.9433,105.9628,105.8264,105.8264,61347.0
2017-05-11 11:15:00,108.63,108.67,108.28,108.38,62871.0,105.8264,105.8654,105.4855,105.5829,62871.0
2017-05-11 11:20:00,108.39,108.43,108.29,108.36,35044.0,105.5926,105.6316,105.4952,105.5634,35044.0
2017-05-11 11:25:00,108.37,108.43,108.32,108.35,34790.0,105.5731,105.6316,105.5244,105.5537,34790.0
2017-05-11 11:30:00,108.36,108.39,108.23,108.3,32547.0,105.5634,105.5926,105.4368,105.505,32547.0
2017-05-11 11:35:00,108.29,108.33,107.92,108.08,46813.0,105.4952,105.5342,105.1348,105.2906,46813.0
2017-05-11 11:40:00,108.08,108.16,107.82,108.1,53293.0,105.2906,105.3686,105.0373,105.3101,53293.0
2017-05-11 11:45:00,108.1,108.13,107.88,107.97,36426.0,105.3101,105.3393,105.0958,105.1835,36426.0
2017-05-11 11:50:00,107.95,108.0,107.86,108.0,24631.0,105.164,105.2127,105.0763,105.2127,24631.0
2017-05-11 11:55:00,107.98,108.28,107.92,108.23,42063.0,105.1932,105.4855,105.1348,105.4368,42063.0
2017-05-11 12:00:00,108.25,108.27,107.97,108.02,30203.0,105.4562,105.4757,105.1835,105.2322,30203.0
2017-05-11 12:05:00,108.02,108.02,107.94,108.01,23502.0,105.2322,105.2322,105.1542,105.2224,23502.0
2017-05-11 12:10:00,108.02,108.04,107.91,107.92,15868.0,105.2322,105.2517,105.125,105.1348,15868.0
2017-05-11 12:15:00,107.95,108.03,107.91,107.95,18591.0,105.164,105.2419,105.125,105.164,18591.0
2017-05-11 12:20:00,107.95,108.04,107.92,108.04,22228.0,105.164,105.2517,105.1348,105.2517,22228.0
2017-05-11 12:25:00,108.05,108.08,107.95,107.98,22010.0,105.2614,105.2906,105.164,105.1932,22010.0
2017-05-11 12:30:00,107.98,108.0,107.81,107.84,22175.0,105.1932,105.2127,105.0276,105.0568,22175.0
2017-05-11 12:35:00,107.84,107.89,107.69,107.78,31447.0,105.0568,105.1055,104.9107,104.9984,31447.0
2017-05-11 12:40:00,107.76,107.89,107.69,107.73,35317.0,104.9789,105.1055,104.9107,104.9497,35317.0
2017-05-11 12:45:00,107.73,107.73,107.58,107.58,21370.0,104.9497,104.9497,104.8035,104.8035,21370.0
2017-05-11 12:50:00,107.56,107.67,107.47,107.66,42954.0,104.7841,104.8912,104.6964,104.8815,42954.0
2017-05-11 12:55:00,107.66,107.66,107.53,107.55,47636.0,104.8815,104.8815,104.7548,104.7743,47636.0
2017-05-11 13:00:00,107.55,107.57,107.42,107.43,62944.0,104.7743,104.7938,104.6477,104.6574,62944.0
2017-05-11 13:05:00,107.44,107.44,107.28,107.28,30386.0,104.6672,104.6672,104.5113,104.5113,30386.0
2017-05-11 13:10:00,107.3,107.3,107.06,107.18,29348.0,104.5308,104.5308,104.297,104.4139,29348.0
2017-05-11 13:15:00,107.19,107.37,107.19,107.28,33892.0,104.4236,104.599,104.4236,104.5113,33892.0
2017-05-11 13:20:00,107.28,107.32,107.19,107.24,31730.0,104.5113,104.5502,104.4236,104.4723,31730.0
2017-05-11 13:25:00,107.25,107.25,107.11,107.14,22061.0,104.4821,104.4821,104.3457,104.3749,22061.0
2017-05-11 13:30:00,107.13,107.61,107.13,107.61,36984.0,104.3652,104.8328,104.3652,104.8328,36984.0
2017-05-11 13:35:00,107.6,107.97,107.56,107.94,64840.0,104.823,105.1835,104.7841,105.1542,64840.0
2017-05-11 13:40:00,107.95,108.03,107.93,107.97,38704.0,105.164,105.2419,105.1445,105.1835,38704.0
2017-05-11 13:45:00,107.99,108.02,107.94,108.0,24277.0,105.203,105.2322,105.1542,105.2127,24277.0
2017-05-11 13:50:00,107.99,108.24,107.96,108.23,40863.0,105.203,105.4465,105.1737,105.4368,40863.0
2017-05-11 13:55:00,108.23,108.36,108.09,108.32,28233.0,105.4368,105.5634,105.3004,105.5244,28233.0
2017-05-11 14:00:00,108.33,108.36,108.19,108.19,30202.0,105.5342,105.5634,105.3978,105.3978,30202.0
2017-05-11 14:05:00,108.22,108.31,108.13,108.15,90976.0,105.427,105.5147,105.3393,105.3588,90976.0
2017-05-11 14:10:00,108.15,108.18,108.02,108.14,43233.0,105.3588,105.3881,105.2322,105.3491,43233.0
2017-05-11 14:15:00,108.15,108.15,107.94,108.05,52725.0,105.3588,105.3588,105.1542,105.2614,52725.0
2017-05-11 14:20:00,108.04,108.1,107.81,107.92,37465.0,105.2517,105.3101,105.0276,105.1348,37465.0
2017-05-11 14:25:00,107.92,107.99,107.91,107.97,17092.0,105.1348,105.203,105.125,105.1835,17092.0
2017-05-11 14:30:00,107.97,107.99,107.77,107.85,35141.0,105.1835,105.203,104.9886,105.0666,35141.0
2017-05-11 14:35:00,107.85,107.86,107.78,107.82,27410.0,105.0666,105.0763,104.9984,105.0373,27410.0
2017-05-11 14:40:00,107.82,107.85,107.71,107.77,46017.0,105.0373,105.0666,104.9302,104.9886,46017.0
2017-05-11 14:45:00,107.77,107.78,107.65,107.74,42552.0,104.9886,104.9984,104.8717,104.9594,42552.0
2017-05-11 14:50:00,107.74,107.83,107.73,107.74,27350.0,104.9594,105.0471,104.9497,104.9594,27350.0
2017-05-11 14:55:00,107.74,107.9,107.73,107.9,23785.0,104.9594,105.1153,104.9497,105.1153,23785.0
2017-05-11 15:00:00,107.91,107.93,107.79,107.81,29631.0,105.125,105.1445,105.0081,105.0276,29631.0
2017-05-11 15:05:00,107.82,107.94,107.8,107.84,40934.0,105.0373,105.1542,105.0179,105.0568,40934.0
2017-05-11 15:10:00,107.85,108.09,107.85,108.07,38985.0,105.0666,105.3004,105.0666,105.2809,38985.0
2017-05-11 15:15:00,108.08,108.2,108.07,108.19,39175.0,105.2906,105.4075,105.2809,105.3978,39175.0
2017-05-11 15:20:00,108.19,108.29,108.16,108.27,38888.0,105.3978,105.4952,105.3686,105.4757,38888.0
2017-05-11 15:25:00,108.27,108.34,108.25,108.32,39953.0,105.4757,105.5439,105.4562,105.5244,39953.0
2017-05-11 15:30:00,108.32,108.33,108.28,108.3,38464.0,105.5244,105.5342,105.4855,105.505,38464.0
2017-05-11 15:35:00,108.29,108.3,108.1,108.23,102821.0,105.4952,105.505,105.3101,105.4368,102821.0
2017-05-11 15:40:00,108.24,108.35,108.21,108.34,92877.0,105.4465,105.5537,105.4173,105.5439,92877.0
2017-05-11 15:45:00,108.35,108.47,108.32,108.44,79781.0,105.5537,105.6706,105.5244,105.6413,79781.0
2017-05-11 15:50:00,108.44,108.45,108.29,108.41,107877.0,105.6413,105.6511,105.4952,105.6121,107877.0
2017-05-11 15:55:00,108.41,108.61,108.4,108.58,206346.0,105.6121,105.807,105.6024,105.7777,206346.0
2017-05-12 09:30:00,108.43,108.43,107.46,107.92,138171.0,105.6316,105.6316,104.6866,105.1348,138171.0
2017-05-12 09:35:00,107.9,108.26,107.78,107.78,54834.0,105.1153,105.466,104.9984,104.9984,54834.0
2017-05-12 09:40:00,107.72,107.96,107.59,107.7,60864.0,104.9399,105.1737,104.8133,104.9204,60864.0
2017-05-12 09:45:00,107.7,107.81,107.63,107.76,47466.0,104.9204,105.0276,104.8522,104.9789,47466.0
2017-05-12 09:50:00,107.78,108.08,107.75,108.08,44775.0,104.9984,105.2906,104.9692,105.2906,44775.0
2017-05-12 09:55:00,108.07,108.15,107.91,108.01,84461.0,105.2809,105.3588,105.125,105.2224,84461.0
2017-05-12 10:00:00,108.04,108.15,107.91,108.12,55432.0,105.2517,105.3588,105.125,105.3296,55432.0
2017-05-12 10:05:00,108.15,108.39,108.1,108.34,43632.0,105.3588,105.5926,105.3101,105.5439,43632.0
2017-05-12 10:10:00,108.36,108.38,108.26,108.28,55577.0,105.5634,105.5829,105.466,105.4855,55577.0
2017-05-12 10:15:00,108.27,108.57,108.26,108.49,55133.0,105.4757,105.768,105.466,105.6901,55133.0
2017-05-12 10:20:00,108.5,108.52,108.41,108.41,22850.0,105.6998,105.7193,105.6121,105.6121,22850.0
2017-05-12 10:25:00,108.44,108.44,108.19,108.34,38200.0,105.6413,105.6413,105.3978,105.5439,38200.0
2017-05-12 10:30:00,108.37,108.39,108.18,108.23,106891.0,105.5731,105.5926,105.3881,105.4368,106891.0
2017-05-12 10:35:00,108.25,108.38,108.21,108.23,92800.0,105.4562,105.5829,105.4173,105.4368,92800.0
2017-05-12 10:40:00,108.24,108.25,108.13,108.13,32468.0,105.4465,105.4562,105.3393,105.3393,32468.0
2017-05-12 10:45:00,108.13,108.13,107.99,108.03,31222.0,105.3393,105.3393,105.203,105.2419,31222.0
2017-05-12 10:50:00,108.03,108.13,108.02,108.03,20210.0,105.2419,105.3393,105.2322,105.2419,20210.0
2017-05-12 10:55:00,108.05,108.05,107.83,107.86,36172.0,105.2614,105.2614,105.0471,105.0763,36172.0
2017-05-12 11:00:00,107.87,108.29,107.86,108.27,40174.0,105.0861,105.4952,105.0763,105.4757,40174.0
2017-05-12 11:05:00,108.27,108.32,108.24,108.24,28965.0,105.4757,105.5244,105.4465,105.4465,28965.0
2017-05-12 11:10:00,108.24,108.3,108.16,108.17,20686.0,105.4465,105.505,105.3686,105.3783,20686.0
2017-05-12 11:15:00,108.17,108.19,108.11,108.15,16385.0,105.3783,105.3978,105.3199,105.3588,16385.0
2017-05-12 11:20:00,108.16,108.27,108.15,108.24,18231.0,105.3686,105.4757,105.3588,105.4465,18231.0
2017-05-12 11:25:00,108.23,108.45,108.22,108.45,23047.0,105.4368,105.6511,105.427,105.6511,23047.0
2017-05-12 11:30:00,108.45,108.52,108.43,108.47,15965.0,105.6511,105.7193,105.6316,105.6706,15965.0
2017-05-12 11:35:00,108.46,108.57,108.43,108.53,27276.0,105.6608,105.768,105.6316,105.729,27276.0
2017-05-12 11:40:00,108.51,108.57,108.48,108.54,26442.0,105.7095,105.768,105.6803,105.7388,26442.0
2017-05-12 11:45:00,108.54,108.63,108.51,108.62,17200.0,105.7388,105.8264,105.7095,105.8167,17200.0
2017-05-12 11:50:00,108.62,108.63,108.56,108.63,19498.0,105.8167,105.8264,105.7582,105.8264,19498.0
2017-05-12 11:55:00,108.62,108.62,108.51,108.53,23991.0,105.8167,105.8167,105.7095,105.729,23991.0
2017-05-12 12:00:00,108.53,108.62,108.52,108.61,12653.0,105.729,105.8167,105.7193,105.807,12653.0
2017-05-12 12:05:00,108.62,108.67,108.61,108.62,14525.0,105.8167,105.8654,105.807,105.8167,14525.0
2017-05-12 12:10:00,108.62,108.69,108.62,108.69,7152.0,105.8167,105.8849,105.8167,105.8849,7152.0
2017-05-12 12:15:00,108.68,108.73,108.67,108.72,18257.0,105.8751,105.9239,105.8654,105.9141,18257.0
2017-05-12 12:20:00,108.71,108.87,108.7,108.85,14893.0,105.9044,106.0602,105.8946,106.0408,14893.0
2017-05-12 12:25:00,108.85,108.97,108.85,108.94,16900.0,106.0408,106.1577,106.0408,106.1284,16900.0
2017-05-12 12:30:00,108.93,108.93,108.88,108.91,10781.0,106.1187,106.1187,106.07,106.0992,10781.0
2017-05-12 12:35:00,108.9,108.9,108.79,108.9,23324.0,106.0895,106.0895,105.9823,106.0895,23324.0
2017-05-12 12:40:00,108.89,108.89,108.85,108.85,16600.0,106.0797,106.0797,106.0408,106.0408,16600.0
2017-05-12 12:45:00,108.84,108.87,108.8,108.81,14790.0,106.031,106.0602,105.9921,106.0018,14790.0
2017-05-12 12:50:00,108.81,108.85,108.76,108.8,21444.0,106.0018,106.0408,105.9531,105.9921,21444.0
2017-05-12 12:55:00,108.8,108.8,108.75,108.8,26013.0,105.9921,105.9921,105.9433,105.9921,26013.0
2017-05-12 13:00:00,108.8,108.83,108.72,108.76,12988.0,105.9921,106.0213,105.9141,105.9531,12988.0
2017-05-12 13:05:00,108.76,108.77,108.72,108.77,11523.0,105.9531,105.9628,105.9141,105.9628,11523.0
2017-05-12 13:10:00,108.77,108.92,108.77,108.92,28137.0,105.9628,106.109,105.9628,106.109,28137.0
2017-05-12 13:15:00,108.93,108.97,108.91,108.97,10286.0,106.1187,106.1577,106.0992,106.1577,10286.0
2017-05-12 13:20:00,108.98,109.08,108.95,109.04,19899.0,106.1674,106.2648,106.1382,106.2259,19899.0
2017-05-12 13:25:00,109.04,109.11,109.03,109.07,14678.0,106.2259,106.2941,106.2161,106.2551,14678.0
2017-05-12 13:30:00,109.07,109.08,109.02,109.04,15559.0,106.2551,106.2648,106.2064,106.2259,15559.0
2017-05-12 13:35:00,109.04,109.18,109.03,109.18,19902.0,106.2259,106.3622,106.2161,106.3622,19902.0
2017-05-12 13:40:00,109.18,109.25,109.14,109.24,17825.0,106.3622,106.4304,106.3233,106.4207,17825.0
2017-05-12 13:45:00,109.24,109.24,109.15,109.18,16538.0,106.4207,106.4207,106.333,106.3622,16538.0
2017-05-12 13:50:00,109.18,109.2,109.08,109.1,25506.0,106.3622,106.3817,106.2648,106.2843,25506.0
2017-05-12 13:55:00,109.11,109.11,109.02,109.02,13459.0,106.2941,106.2941,106.2064,106.2064,13459.0
2017-05-12 14:00:00,109.04,109.08,108.93,108.99,25045.0,106.2259,106.2648,106.1187,106.1771,25045.0
2017-05-12 14:05:00,108.99,109.04,108.98,109.01,15526.0,106.1771,106.2259,106.1674,106.1966,15526.0
2017-05-12 14:10:00,109.0,109.0,108.92,108.94,10606.0,106.1869,106.1869,106.109,106.1284,10606.0
2017-05-12 14:15:00,108.93,108.98,108.88,108.94,28076.0,106.1187,106.1674,106.07,106.1284,28076.0
2017-05-12 14:20:00,108.93,108.95,108.87,108.91,14252.0,106.1187,106.1382,106.0602,106.0992,14252.0
2017-05-12 14:25:00,108.91,108.94,108.84,108.91,17827.0,106.0992,106.1284,106.031,106.0992,17827.0
2017-05-12 14:30:00,108.91,108.97,108.9,108.92,17288.0,106.0992,106.1577,106.0895,106.109,17288.0
2017-05-12 14:35:00,108.94,108.96,108.93,108.96,12019.0,106.1284,106.1479,106.1187,106.1479,12019.0
2017-05-12 14:40:00,108.95,109.06,108.95,109.04,26525.0,106.1382,106.2453,106.1382,106.2259,26525.0
2017-05-12 14:45:00,109.04,109.09,109.03,109.06,32164.0,106.2259,106.2746,106.2161,106.2453,32164.0
2017-05-12 14:50:00,109.05,109.07,109.0,109.04,25954.0,106.2356,106.2551,106.1869,106.2259,25954.0
2017-05-12 14:55:00,109.03,109.06,109.01,109.06,23081.0,106.2161,106.2453,106.1966,106.2453,23081.0
2017-05-12 15:00:00,109.04,109.06,109.0,109.02,24554.0,106.2259,106.2453,106.1869,106.2064,24554.0
2017-05-12 15:05:00,109.01,109.02,108.91,108.94,25067.0,106.1966,106.2064,106.0992,106.1284,25067.0
2017-05-12 15:10:00,108.93,108.97,108.91,108.95,37325.0,106.1187,106.1577,106.0992,106.1382,37325.0
2017-05-12 15:15:00,108.95,109.03,108.94,109.01,28394.0,106.1382,106.2161,106.1284,106.1966,28394.0
2017-05-12 15:20:00,109.01,109.01,108.96,108.98,35415.0,106.1966,106.1966,106.1479,106.1674,35415.0
2017-05-12 15:25:00,108.99,109.0,108.94,108.96,29949.0,106.1771,106.1869,106.1284,106.1479,29949.0
2017-05-12 15:30:00,108.96,109.05,108.96,109.01,32214.0,106.1479,106.2356,106.1479,106.1966,32214.0
2017-05-12 15:35:00,109.0,109.02,108.95,108.96,61275.0,106.1869,106.2064,106.1382,106.1479,61275.0
2017-05-12 15:40:00,108.97,109.05,108.96,109.03,52897.0,106.1577,106.2356,106.1479,106.2161,52897.0
2017-05-12 15:45:00,109.04,109.1,109.0,109.09,58779.0,106.2259,106.2843,106.1869,106.2746,58779.0
2017-05-12 15:50:00,109.08,109.1,108.97,109.09,118469.0,106.2648,106.2843,106.1577,106.2746,118469.0
2017-05-12 15:55:00,109.08,109.16,109.01,109.08,194364.0,106.2648,106.3428,106.1966,106.2648,194364.0
2017-05-15 09:30:00,108.99,109.49,108.85,109.43,81654.0,106.1771,106.6642,106.0408,106.6058,81654.0
2017-05-15 09:35:00,109.44,110.0,109.41,109.92,90522.0,106.6155,107.1611,106.5863,107.0831,90522.0
2017-05-15 09:40:00,109.92,110.13,109.88,110.12,59822.0,107.0831,107.2877,107.0442,107.278,59822.0
2017-05-15 09:45:00,110.16,110.29,109.99,110.11,46439.0,107.317,107.4436,107.1513,107.2682,46439.0
2017-05-15 09:50:00,110.15,110.27,110.15,110.24,43685.0,107.3072,107.4241,107.3072,107.3949,43685.0
2017-05-15 09:55:00,110.24,110.81,110.2,110.75,68491.0,107.3949,107.9502,107.3559,107.8917,68491.0
2017-05-15 10:00:00,110.74,110.94,110.52,110.62,71783.0,107.882,108.0768,107.6677,107.7651,71783.0
2017-05-15 10:05:00,110.63,110.84,110.49,110.81,46805.0,107.7748,107.9794,107.6384,107.9502,46805.0
2017-05-15 10:10:00,110.78,110.93,110.67,110.67,54942.0,107.921,108.0671,107.8138,107.8138,54942.0
2017-05-15 10:15:00,110.68,110.73,110.41,110.43,25613.0,107.8235,107.8722,107.5605,107.58,25613.0
2017-05-15 10:20:00,110.41,110.81,110.41,110.76,31774.0,107.5605,107.9502,107.5605,107.9015,31774.0
2017-05-15 10:25:00,110.77,110.93,110.73,110.88,68311.0,107.9112,108.0671,107.8722,108.0184,68311.0
2017-05-15 10:30:00,110.9,110.93,110.71,110.85,39298.0,108.0379,108.0671,107.8528,107.9891,39298.0
2017-05-15 10:35:00,110.85,111.22,110.85,111.1,77270.0,107.9891,108.3496,107.9891,108.2327,77270.0
2017-05-15 10:40:00,111.1,111.23,111.09,111.19,30183.0,108.2327,108.3593,108.223,108.3204,30183.0
2017-05-15 10:45:00,111.17,111.19,110.99,111.01,33684.0,108.3009,108.3204,108.1255,108.145,33684.0
2017-05-15 10:50:00,111.01,111.07,110.86,110.86,42817.0,108.145,108.2035,107.9989,107.9989,42817.0
2017-05-15 10:55:00,110.86,110.93,110.74,110.82,35376.0,107.9989,108.0671,107.882,107.9599,35376.0
2017-05-15 11:00:00,110.81,110.87,110.79,110.84,27922.0,107.9502,108.0086,107.9307,107.9794,27922.0
2017-05-15 11:05:00,110.85,111.06,110.79,110.95,47091.0,107.9891,108.1937,107.9307,108.0866,47091.0
2017-05-15 11:10:00,110.95,111.0,110.84,110.84,19114.0,108.0866,108.1353,107.9794,107.9794,19114.0
2017-05-15 11:15:00,110.85,110.85,110.7,110.71,30370.0,107.9891,107.9891,107.843,107.8528,30370.0
2017-05-15 11:20:00,110.72,110.8,110.68,110.68,19285.0,107.8625,107.9404,107.8235,107.8235,19285.0
2017-05-15 11:25:00,110.69,110.69,110.48,110.52,34478.0,107.8333,107.8333,107.6287,107.6677,34478.0
2017-05-15 11:30:00,110.52,110.58,110.48,110.52,12975.0,107.6677,107.7261,107.6287,107.6677,12975.0
2017-05-15 11:35:00,110.53,110.55,110.47,110.55,19083.0,107.6774,107.6969,107.619,107.6969,19083.0
2017-05-15 11:40:00,110.54,110.54,110.44,110.48,26295.0,107.6871,107.6871,107.5897,107.6287,26295.0
2017-05-15 11:45:00,110.48,110.52,110.31,110.44,56968.0,107.6287,107.6677,107.4631,107.5897,56968.0
2017-05-15 11:50:00,110.41,110.54,110.41,110.45,27519.0,107.5605,107.6871,107.5605,107.5995,27519.0
2017-05-15 11:55:00,110.46,110.69,110.46,110.68,20827.0,107.6092,107.8333,107.6092,107.8235,20827.0
2017-05-15 12:00:00,110.68,110.87,110.67,110.77,18409.0,107.8235,108.0086,107.8138,107.9112,18409.0
2017-05-15 12:05:00,110.74,110.76,110.68,110.76,18922.0,107.882,107.9015,107.8235,107.9015,18922.0
2017-05-15 12:10:00,110.75,110.76,110.55,110.55,12050.0,107.8917,107.9015,107.6969,107.6969,12050.0
2017-05-15 12:15:00,110.55,110.67,110.54,110.66,14331.0,107.6969,107.8138,107.6871,107.804,14331.0
2017-05-15 12:20:00,110.66,110.73,110.62,110.69,15775.0,107.804,107.8722,107.7651,107.8333,15775.0
2017-05-15 12:25:00,110.7,110.74,110.66,110.68,13062.0,107.843,107.882,107.804,107.8235,13062.0
2017-05-15 12:30:00,110.69,110.74,110.64,110.72,15410.0,107.8333,107.882,107.7846,107.8625,15410.0
2017-05-15 12:35:00,110.72,110.75,110.68,110.7,28291.0,107.8625,107.8917,107.8235,107.843,28291.0
2017-05-15 12:40:00,110.7,110.75,110.67,110.72,17729.0,107.843,107.8917,107.8138,107.8625,17729.0
2017-05-15 12:45:00,110.72,110.73,110.65,110.66,31807.0,107.8625,107.8722,107.7943,107.804,31807.0
2017-05-15 12:50:00,110.66,110.69,110.56,110.67,41068.0,107.804,107.8333,107.7066,107.8138,41068.0
2017-05-15 12:55:00,110.67,110.73,110.65,110.72,15550.0,107.8138,107.8722,107.7943,107.8625,15550.0
2017-05-15 13:00:00,110.71,110.75,110.63,110.64,12630.0,107.8528,107.8917,107.7748,107.7846,12630.0
2017-05-15 13:05:00,110.64,110.71,110.64,110.66,17003.0,107.7846,107.8528,107.7846,107.804,17003.0
2017-05-15 13:10:00,110.64,110.74,110.63,110.67,15100.0,107.7846,107.882,107.7748,107.8138,15100.0
2017-05-15 13:15:00,110.67,110.76,110.67,110.7,16590.0,107.8138,107.9015,107.8138,107.843,16590.0
2017-05-15 13:20:00,110.7,110.73,110.66,110.69,13231.0,107.843,107.8722,107.804,107.8333,13231.0
2017-05-15 13:25:00,110.68,110.7,110.66,110.7,16592.0,107.8235,107.843,107.804,107.843,16592.0
2017-05-15 13:30:00,110.69,110.73,110.59,110.65,19725.0,107.8333,107.8722,107.7359,107.7943,19725.0
2017-05-15 13:35:00,110.64,110.69,110.63,110.66,12000.0,107.7846,107.8333,107.7748,107.804,12000.0
2017-05-15 13:40:00,110.67,110.75,110.64,110.7,11480.0,107.8138,107.8917,107.7846,107.843,11480.0
2017-05-15 13:45:00,110.72,110.76,110.7,110.72,14098.0,107.8625,107.9015,107.843,107.8625,14098.0
2017-05-15 13:50:00,110.73,110.81,110.7,110.81,9898.0,107.8722,107.9502,107.843,107.9502,9898.0
2017-05-15 13:55:00,110.82,110.82,110.79,110.82,12600.0,107.9599,107.9599,107.9307,107.9599,12600.0
2017-05-15 14:00:00,110.83,110.87,110.83,110.84,16045.0,107.9697,108.0086,107.9697,107.9794,16045.0
2017-05-15 14:05:00,110.84,110.84,110.77,110.82,10892.0,107.9794,107.9794,107.9112,107.9599,10892.0
2017-05-15 14:10:00,110.82,110.85,110.81,110.84,11979.0,107.9599,107.9891,107.9502,107.9794,11979.0
2017-05-15 14:15:00,110.83,110.87,110.76,110.87,26027.0,107.9697,108.0086,107.9015,108.0086,26027.0
2017-05-15 14:20:00,110.87,110.88,110.82,110.85,18782.0,108.0086,108.0184,107.9599,107.9891,18782.0
2017-05-15 14:25:00,110.86,110.86,110.68,110.68,19924.0,107.9989,107.9989,107.8235,107.8235,19924.0
2017-05-15 14:30:00,110.66,110.82,110.65,110.82,17419.0,107.804,107.9599,107.7943,107.9599,17419.0
2017-05-15 14:35:00,110.81,110.82,110.79,110.82,16750.0,107.9502,107.9599,107.9307,107.9599,16750.0
2017-05-15 14:40:00,110.82,110.83,110.79,110.82,16233.0,107.9599,107.9697,107.9307,107.9599,16233.0
2017-05-15 14:45:00,110.82,110.89,110.81,110.83,21325.0,107.9599,108.0281,107.9502,107.9697,21325.0
2017-05-15 14:50:00,110.83,110.89,110.8,110.84,22259.0,107.9697,108.0281,107.9404,107.9794,22259.0
2017-05-15 14:55:00,110.84,110.86,110.78,110.78,15571.0,107.9794,107.9989,107.921,107.921,15571.0
2017-05-15 15:00:00,110.78,110.95,110.78,110.94,42363.0,107.921,108.0866,107.921,108.0768,42363.0
2017-05-15 15:05:00,110.94,110.94,110.79,110.87,25807.0,108.0768,108.0768,107.9307,108.0086,25807.0
2017-05-15 15:10:00,110.86,110.86,110.74,110.75,22063.0,107.9989,107.9989,107.882,107.8917,22063.0
2017-05-15 15:15:00,110.76,110.82,110.75,110.8,20725.0,107.9015,107.9599,107.8917,107.9404,20725.0
2017-05-15 15:20:00,110.8,110.86,110.79,110.86,25762.0,107.9404,107.9989,107.9307,107.9989,25762.0
2017-05-15 15:25:00,110.86,110.92,110.86,110.88,27618.0,107.9989,108.0573,107.9989,108.0184,27618.0
2017-05-15 15:30:00,110.87,110.88,110.83,110.86,33307.0,108.0086,108.0184,107.9697,107.9989,33307.0
2017-05-15 15:35:00,110.87,110.87,110.78,110.81,43586.0,108.0086,108.0086,107.921,107.9502,43586.0
2017-05-15 15:40:00,110.8,110.83,110.79,110.8,44856.0,107.9404,107.9697,107.9307,107.9404,44856.0
2017-05-15 15:45:00,110.8,111.04,110.8,111.02,83115.0,107.9404,108.1742,107.9404,108.1548,83115.0
2017-05-15 15:50:00,111.03,111.26,111.03,111.26,124628.0,108.1645,108.3886,108.1645,108.3886,124628.0
2017-05-15 15:55:00,111.26,111.26,110.88,110.89,243214.0,108.3886,108.3886,108.0184,108.0281,243214.0
2017-05-16 09:30:00,111.23,111.26,110.44,110.69,106040.0,108.3593,108.3886,107.5897,107.8333,106040.0
2017-05-16 09:35:00,110.73,111.24,110.7,111.16,31361.0,107.8722,108.3691,107.843,108.2911,31361.0
2017-05-16 09:40:00,111.19,111.19,110.75,110.79,44926.0,108.3204,108.3204,107.8917,107.9307,44926.0
2017-05-16 09:45:00,110.8,110.9,110.75,110.79,31134.0,107.9404,108.0379,107.8917,107.9307,31134.0
2017-05-16 09:50:00,110.78,110.92,110.77,110.82,44304.0,107.921,108.0573,107.9112,107.9599,44304.0
2017-05-16 09:55:00,110.8,110.9,110.75,110.9,39650.0,107.9404,108.0379,107.8917,108.0379,39650.0
2017-05-16 10:00:00,110.9,111.21,110.87,111.19,31974.0,108.0379,108.3399,108.0086,108.3204,31974.0
2017-05-16 10:05:00,111.22,111.56,111.19,111.46,45024.0,108.3496,108.6808,108.3204,108.5834,45024.0
2017-05-16 10:10:00,111.46,112.02,111.43,111.81,63518.0,108.5834,109.1289,108.5542,108.9244,63518.0
2017-05-16 10:15:00,111.8,112.11,111.78,112.06,36011.0,108.9146,109.2166,108.8951,109.1679,36011.0
2017-05-16 10:20:00,112.07,112.16,111.79,111.96,65772.0,109.1777,109.2653,108.9049,109.0705,65772.0
2017-05-16 10:25:00,111.96,112.0,111.6,111.62,48030.0,109.0705,109.1095,108.7198,108.7393,48030.0
2017-05-16 10:30:00,111.62,111.7,111.52,111.63,17769.0,108.7393,108.8172,108.6419,108.749,17769.0
2017-05-16 10:35:00,111.61,111.73,111.49,111.73,19304.0,108.7295,108.8464,108.6126,108.8464,19304.0
2017-05-16 10:40:00,111.69,111.75,111.63,111.7,17557.0,108.8075,108.8659,108.749,108.8172,17557.0
2017-05-16 10:45:00,111.71,111.89,111.68,111.87,23882.0,108.8269,109.0023,108.7977,108.9828,23882.0
2017-05-16 10:50:00,111.85,111.85,111.5,111.5,51829.0,108.9633,108.9633,108.6224,108.6224,51829.0
2017-05-16 10:55:00,111.52,111.57,111.43,111.47,37797.0,108.6419,108.6906,108.5542,108.5931,37797.0
2017-05-16 11:00:00,111.48,111.48,111.2,111.3,55387.0,108.6029,108.6029,108.3301,108.4275,55387.0
2017-05-16 11:05:00,111.31,111.39,111.25,111.33,22794.0,108.4373,108.5152,108.3788,108.4568,22794.0
2017-05-16 11:10:00,111.33,111.33,111.18,111.26,31857.0,108.4568,108.4568,108.3106,108.3886,31857.0
2017-05-16 11:15:00,111.25,111.26,111.18,111.22,25385.0,108.3788,108.3886,108.3106,108.3496,25385.0
2017-05-16 11:20:00,111.22,111.22,111.04,111.04,27591.0,108.3496,108.3496,108.1742,108.1742,27591.0
2017-05-16 11:25:00,111.05,111.12,111.02,111.07,14509.0,108.184,108.2522,108.1548,108.2035,14509.0
2017-05-16 11:30:00,111.05,111.07,110.99,111.01,33685.0,108.184,108.2035,108.1255,108.145,33685.0
2017-05-16 11:35:00,111.0,111.24,111.0,111.1,46888.0,108.1353,108.3691,108.1353,108.2327,46888.0
2017-05-16 11:40:00,111.11,111.14,111.04,111.13,18131.0,108.2424,108.2717,108.1742,108.2619,18131.0
2017-05-16 11:45:00,111.12,111.18,111.09,111.11,23323.0,108.2522,108.3106,108.223,108.2424,23323.0
2017-05-16 11:50:00,111.13,111.19,111.11,111.19,12768.0,108.2619,108.3204,108.2424,108.3204,12768.0
2017-05-16 11:55:00,111.18,111.27,111.17,111.25,18311.0,108.3106,108.3983,108.3009,108.3788,18311.0
2017-05-16 12:00:00,111.25,111.25,111.2,111.2,11101.0,108.3788,108.3788,108.3301,108.3301,11101.0
2017-05-16 12:05:00,111.2,111.22,111.2,111.2,13200.0,108.3301,108.3496,108.3301,108.3301,13200.0
2017-05-16 12:10:00,111.2,111.28,111.17,111.25,27112.0,108.3301,108.408,108.3009,108.3788,27112.0
2017-05-16 12:15:00,111.26,111.27,111.13,111.13,18206.0,108.3886,108.3983,108.2619,108.2619,18206.0
2017-05-16 12:20:00,111.12,111.15,111.09,111.1,17100.0,108.2522,108.2814,108.223,108.2327,17100.0
2017-05-16 12:25:00,111.09,111.1,110.98,110.99,26837.0,108.223,108.2327,108.1158,108.1255,26837.0
2017-05-16 12:30:00,111.0,111.0,110.93,110.95,12460.0,108.1353,108.1353,108.0671,108.0866,12460.0
2017-05-16 12:35:00,110.98,111.01,110.9,110.96,22516.0,108.1158,108.145,108.0379,108.0963,22516.0
2017-05-16 12:40:00,110.96,111.0,110.87,110.91,12577.0,108.0963,108.1353,108.0086,108.0476,12577.0
2017-05-16 12:45:00,110.91,111.17,110.9,111.17,28937.0,108.0476,108.3009,108.0379,108.3009,28937.0
2017-05-16 12:50:00,111.16,111.21,111.15,111.15,17785.0,108.2911,108.3399,108.2814,108.2814,17785.0
2017-05-16 12:55:00,111.17,111.18,111.03,111.03,9923.0,108.3009,108.3106,108.1645,108.1645,9923.0
2017-05-16 13:00:00,111.02,111.14,111.02,111.12,17512.0,108.1548,108.2717,108.1548,108.2522,17512.0
2017-05-16 13:05:00,111.13,111.18,111.13,111.17,12914.0,108.2619,108.3106,108.2619,108.3009,12914.0
2017-05-16 13:10:00,111.16,111.2,111.14,111.18,19082.0,108.2911,108.3301,108.2717,108.3106,19082.0
2017-05-16 13:15:00,111.19,111.27,111.19,111.26,10674.0,108.3204,108.3983,108.3204,108.3886,10674.0
2017-05-16 13:20:00,111.26,111.3,111.26,111.29,15142.0,108.3886,108.4275,108.3886,108.4178,15142.0
2017-05-16 13:25:00,111.3,111.3,111.15,111.15,28417.0,108.4275,108.4275,108.2814,108.2814,28417.0
2017-05-16 13:30:00,111.17,111.19,111.14,111.16,20949.0,108.3009,108.3204,108.2717,108.2911,20949.0
2017-05-16 13:35:00,111.17,111.25,111.14,111.2,19858.0,108.3009,108.3788,108.2717,108.3301,19858.0
2017-05-16 13:40:00,111.2,111.21,111.17,111.2,15311.0,108.3301,108.3399,108.3009,108.3301,15311.0
2017-05-16 13:45:00,111.19,111.23,111.15,111.22,19525.0,108.3204,108.3593,108.2814,108.3496,19525.0
2017-05-16 13:50:00,111.23,111.3,111.22,111.28,14614.0,108.3593,108.4275,108.3496,108.408,14614.0
2017-05-16 13:55:00,111.28,111.29,111.19,111.22,20359.0,108.408,108.4178,108.3204,108.3496,20359.0
2017-05-16 14:00:00,111.22,111.33,111.22,111.31,18193.0,108.3496,108.4568,108.3496,108.4373,18193.0
2017-05-16 14:05:00,111.31,111.37,111.28,111.28,24526.0,108.4373,108.4957,108.408,108.408,24526.0
2017-05-16 14:10:00,111.29,111.3,111.2,111.28,20554.0,108.4178,108.4275,108.3301,108.408,20554.0
2017-05-16 14:15:00,111.28,111.28,111.26,111.28,17845.0,108.408,108.408,108.3886,108.408,17845.0
2017-05-16 14:20:00,111.27,111.28,111.17,111.17,17255.0,108.3983,108.408,108.3009,108.3009,17255.0
2017-05-16 14:25:00,111.16,111.22,111.15,111.22,23937.0,108.2911,108.3496,108.2814,108.3496,23937.0
2017-05-16 14:30:00,111.22,111.26,111.22,111.26,17079.0,108.3496,108.3886,108.3496,108.3886,17079.0
2017-05-16 14:35:00,111.26,111.26,111.24,111.25,15710.0,108.3886,108.3886,108.3691,108.3788,15710.0
2017-05-16 14:40:00,111.25,111.26,111.22,111.22,18614.0,108.3788,108.3886,108.3496,108.3496,18614.0
2017-05-16 14:45:00,111.22,111.26,111.21,111.24,20108.0,108.3496,108.3886,108.3399,108.3691,20108.0
2017-05-16 14:50:00,111.25,111.26,111.22,111.23,17508.0,108.3788,108.3886,108.3496,108.3593,17508.0
2017-05-16 14:55:00,111.23,111.29,111.22,111.28,17670.0,108.3593,108.4178,108.3496,108.408,17670.0
2017-05-16 15:00:00,111.27,111.34,111.27,111.34,14867.0,108.3983,108.4665,108.3983,108.4665,14867.0
2017-05-16 15:05:00,111.34,111.35,111.33,111.34,20862.0,108.4665,108.4762,108.4568,108.4665,20862.0
2017-05-16 15:10:00,111.34,111.46,111.33,111.45,30312.0,108.4665,108.5834,108.4568,108.5737,30312.0
2017-05-16 15:15:00,111.46,111.5,111.45,111.46,34767.0,108.5834,108.6224,108.5737,108.5834,34767.0
2017-05-16 15:20:00,111.47,111.53,111.46,111.52,27747.0,108.5931,108.6516,108.5834,108.6419,27747.0
2017-05-16 15:25:00,111.53,111.58,111.52,111.55,33067.0,108.6516,108.7003,108.6419,108.6711,33067.0
2017-05-16 15:30:00,111.56,111.56,111.48,111.48,46542.0,108.6808,108.6808,108.6029,108.6029,46542.0
2017-05-16 15:35:00,111.47,111.5,111.42,111.5,38661.0,108.5931,108.6224,108.5444,108.6224,38661.0
2017-05-16 15:40:00,111.5,111.55,111.5,111.5,42873.0,108.6224,108.6711,108.6224,108.6224,42873.0
2017-05-16 15:45:00,111.5,111.52,111.4,111.52,88951.0,108.6224,108.6419,108.5249,108.6419,88951.0
2017-05-16 15:50:00,111.51,111.71,111.51,111.71,100339.0,108.6321,108.8269,108.6321,108.8269,100339.0
2017-05-16 15:55:00,111.71,111.82,111.66,111.77,177845.0,108.8269,108.9341,108.7782,108.8854,177845.0
2017-05-17 09:30:00,108.81,108.85,106.7,107.38,561294.0,106.0018,106.0408,103.9462,104.6087,561294.0
2017-05-17 09:35:00,107.27,108.65,107.27,108.16,287612.0,104.5015,105.8459,104.5015,105.3686,287612.0
2017-05-17 09:40:00,108.1,109.38,108.0,108.5,171746.0,105.3101,106.5571,105.2127,105.6998,171746.0
2017-05-17 09:45:00,108.62,109.1,108.5,108.89,123130.0,105.8167,106.2843,105.6998,106.0797,123130.0
2017-05-17 09:50:00,108.87,108.87,107.97,107.97,68297.0,106.0602,106.0602,105.1835,105.1835,68297.0
2017-05-17 09:55:00,107.99,108.4,107.77,108.36,107463.0,105.203,105.6024,104.9886,105.5634,107463.0
2017-05-17 10:00:00,108.35,108.52,107.84,108.01,63855.0,105.5537,105.7193,105.0568,105.2224,63855.0
2017-05-17 10:05:00,107.95,108.63,107.77,108.42,68063.0,105.164,105.8264,104.9886,105.6219,68063.0
2017-05-17 10:10:00,108.42,108.55,108.17,108.19,49535.0,105.6219,105.7485,105.3783,105.3978,49535.0
2017-05-17 10:15:00,108.2,108.78,108.16,108.64,53608.0,105.4075,105.9726,105.3686,105.8362,53608.0
2017-05-17 10:20:00,108.63,108.74,108.4,108.47,40187.0,105.8264,105.9336,105.6024,105.6706,40187.0
2017-05-17 10:25:00,108.47,108.7,108.46,108.64,49370.0,105.6706,105.8946,105.6608,105.8362,49370.0
2017-05-17 10:30:00,108.59,108.73,108.09,108.11,44251.0,105.7875,105.9239,105.3004,105.3199,44251.0
2017-05-17 10:35:00,108.09,108.14,107.79,107.89,61349.0,105.3004,105.3491,105.0081,105.1055,61349.0
2017-05-17 10:40:00,107.89,107.99,107.75,107.96,75012.0,105.1055,105.203,104.9692,105.1737,75012.0
2017-05-17 10:45:00,107.96,108.13,107.84,107.86,89929.0,105.1737,105.3393,105.0568,105.0763,89929.0
2017-05-17 10:50:00,107.86,107.9,107.52,107.6,73446.0,105.0763,105.1153,104.7451,104.823,73446.0
2017-05-17 10:55:00,107.62,107.62,107.03,107.11,141094.0,104.8425,104.8425,104.2677,104.3457,141094.0
2017-05-17 11:00:00,107.12,107.13,106.4,106.56,128703.0,104.3554,104.3652,103.654,103.8099,128703.0
2017-05-17 11:05:00,106.59,106.93,106.59,106.63,79190.0,103.8391,104.1703,103.8391,103.8781,79190.0
2017-05-17 11:10:00,106.63,106.73,106.4,106.46,126568.0,103.8781,103.9755,103.654,103.7124,126568.0
2017-05-17 11:15:00,106.46,106.97,106.45,106.9,111672.0,103.7124,104.2093,103.7027,104.1411,111672.0
2017-05-17 11:20:00,106.87,106.96,106.38,106.39,106288.0,104.1119,104.1995,103.6345,103.6442,106288.0
2017-05-17 11:25:00,106.36,106.7,106.34,106.69,45420.0,103.615,103.9462,103.5955,103.9365,45420.0
2017-05-17 11:30:00,106.68,106.73,106.45,106.51,35422.0,103.9268,103.9755,103.7027,103.7612,35422.0
2017-05-17 11:35:00,106.54,106.72,106.52,106.72,56243.0,103.7904,103.9657,103.7709,103.9657,56243.0
2017-05-17 11:40:00,106.72,106.94,106.63,106.93,94363.0,103.9657,104.1801,103.8781,104.1703,94363.0
2017-05-17 11:45:00,106.93,106.96,106.82,106.87,65823.0,104.1703,104.1995,104.0632,104.1119,65823.0
2017-05-17 11:50:00,106.86,106.92,106.78,106.8,43117.0,104.1021,104.1606,104.0242,104.0437,43117.0
2017-05-17 11:55:00,106.8,107.07,106.8,107.04,41529.0,104.0437,104.3067,104.0437,104.2775,41529.0
2017-05-17 12:00:00,107.03,107.25,107.02,107.12,59600.0,104.2677,104.4821,104.258,104.3554,59600.0
2017-05-17 12:05:00,107.12,107.12,106.89,106.95,33335.0,104.3554,104.3554,104.1313,104.1898,33335.0
2017-05-17 12:10:00,106.94,107.02,106.93,106.99,18406.0,104.1801,104.258,104.1703,104.2288,18406.0
2017-05-17 12:15:00,107.0,107.0,106.86,106.87,26757.0,104.2385,104.2385,104.1021,104.1119,26757.0
2017-05-17 12:20:00,106.87,106.92,106.76,106.78,25726.0,104.1119,104.1606,104.0047,104.0242,25726.0
2017-05-17 12:25:00,106.79,106.86,106.73,106.76,21395.0,104.0339,104.1021,103.9755,104.0047,21395.0
2017-05-17 12:30:00,106.77,106.79,106.45,106.65,32807.0,104.0144,104.0339,103.7027,103.8975,32807.0
2017-05-17 12:35:00,106.66,106.71,106.49,106.67,66386.0,103.9073,103.956,103.7417,103.917,66386.0
2017-05-17 12:40:00,106.67,106.71,106.57,106.61,71570.0,103.917,103.956,103.8196,103.8586,71570.0
2017-05-17 12:45:00,106.64,106.73,106.59,106.62,59869.0,103.8878,103.9755,103.8391,103.8683,59869.0
2017-05-17 12:50:00,106.63,106.7,106.51,106.63,84419.0,103.8781,103.9462,103.7612,103.8781,84419.0
2017-05-17 12:55:00,106.65,107.25,106.6,107.09,55790.0,103.8975,104.4821,103.8488,104.3262,55790.0
2017-05-17 13:00:00,107.1,107.15,106.97,107.02,36492.0,104.3359,104.3846,104.2093,104.258,36492.0
2017-05-17 13:05:00,107.02,107.11,106.96,107.07,63680.0,104.258,104.3457,104.1995,104.3067,63680.0
2017-05-17 13:10:00,107.08,107.27,107.03,107.22,47855.0,104.3164,104.5015,104.2677,104.4528,47855.0
2017-05-17 13:15:00,107.22,107.38,107.18,107.25,23953.0,104.4528,104.6087,104.4139,104.4821,23953.0
2017-05-17 13:20:00,107.25,107.4,107.25,107.25,24993.0,104.4821,104.6282,104.4821,104.4821,24993.0
2017-05-17 13:25:00,107.24,107.24,107.06,107.16,17091.0,104.4723,104.4723,104.297,104.3944,17091.0
2017-05-17 13:30:00,107.15,107.15,106.98,107.07,73271.0,104.3846,104.3846,104.219,104.3067,73271.0
2017-05-17 13:35:00,107.05,107.07,106.96,107.03,49898.0,104.2872,104.3067,104.1995,104.2677,49898.0
2017-05-17 13:40:00,107.05,107.1,106.97,106.97,25165.0,104.2872,104.3359,104.2093,104.2093,25165.0
2017-05-17 13:45:00,106.98,106.99,106.86,106.9,29701.0,104.219,104.2288,104.1021,104.1411,29701.0
2017-05-17 13:50:00,106.89,106.91,106.82,106.9,31249.0,104.1313,104.1508,104.0632,104.1411,31249.0
2017-05-17 13:55:00,106.91,106.92,106.6,106.72,32195.0,104.1508,104.1606,103.8488,103.9657,32195.0
2017-05-17 14:00:00,106.72,106.72,106.48,106.56,38236.0,103.9657,103.9657,103.7319,103.8099,38236.0
2017-05-17 14:05:00,106.56,106.6,106.49,106.59,66745.0,103.8099,103.8488,103.7417,103.8391,66745.0
2017-05-17 14:10:00,106.6,106.69,106.59,106.61,30190.0,103.8488,103.9365,103.8391,103.8586,30190.0
2017-05-17 14:15:00,106.59,106.59,106.21,106.27,49659.0,103.8391,103.8391,103.4689,103.5273,49659.0
2017-05-17 14:20:00,106.27,106.33,106.11,106.21,67596.0,103.5273,103.5858,103.3715,103.4689,67596.0
2017-05-17 14:25:00,106.2,106.23,106.04,106.2,54483.0,103.4592,103.4884,103.3033,103.4592,54483.0
2017-05-17 14:30:00,106.21,106.38,106.2,106.3,45760.0,103.4689,103.6345,103.4592,103.5566,45760.0
2017-05-17 14:35:00,106.28,106.31,106.05,106.05,52831.0,103.5371,103.5663,103.313,103.313,52831.0
2017-05-17 14:40:00,106.08,106.13,105.9,105.97,53345.0,103.3423,103.391,103.1669,103.2351,53345.0
2017-05-17 14:45:00,105.98,105.98,105.68,105.78,63280.0,103.2448,103.2448,102.9526,103.05,63280.0
2017-05-17 14:50:00,105.78,105.82,105.71,105.8,57514.0,103.05,103.089,102.9818,103.0695,57514.0
2017-05-17 14:55:00,105.8,105.85,105.75,105.81,44896.0,103.0695,103.1182,103.0208,103.0792,44896.0
2017-05-17 15:00:00,105.82,105.82,105.63,105.63,95209.0,103.089,103.089,102.9039,102.9039,95209.0
2017-05-17 15:05:00,105.64,105.65,105.44,105.45,73655.0,102.9136,102.9233,102.7188,102.7285,73655.0
2017-05-17 15:10:00,105.44,105.45,105.06,105.1,112719.0,102.7188,102.7285,102.3486,102.3875,112719.0
2017-05-17 15:15:00,105.1,105.41,105.09,105.3,89923.0,102.3875,102.6895,102.3778,102.5824,89923.0
2017-05-17 15:20:00,105.3,105.59,105.28,105.35,93183.0,102.5824,102.8649,102.5629,102.6311,93183.0
2017-05-17 15:25:00,105.34,105.34,105.0,105.04,89055.0,102.6213,102.6213,102.2901,102.3291,89055.0
2017-05-17 15:30:00,105.03,105.36,105.03,105.22,110367.0,102.3193,102.6408,102.3193,102.5044,110367.0
2017-05-17 15:35:00,105.22,105.52,105.2,105.51,106130.0,102.5044,102.7967,102.485,102.787,106130.0
2017-05-17 15:40:00,105.52,105.63,105.24,105.31,91460.0,102.7967,102.9039,102.5239,102.5921,91460.0
2017-05-17 15:45:00,105.3,105.39,105.2,105.25,136559.0,102.5824,102.6701,102.485,102.5337,136559.0
2017-05-17 15:50:00,105.26,105.34,105.14,105.2,190395.0,102.5434,102.6213,102.4265,102.485,190395.0
2017-05-17 15:55:00,105.19,105.34,105.07,105.25,359689.0,102.4752,102.6213,102.3583,102.5337,359689.0
2017-05-18 09:30:00,104.71,104.92,104.34,104.7,143433.0,102.0076,102.2122,101.6472,101.9979,143433.0
2017-05-18 09:35:00,104.7,105.73,104.65,105.6,81302.0,101.9979,103.0013,101.9492,102.8746,81302.0
2017-05-18 09:40:00,105.63,105.72,105.27,105.36,58686.0,102.9039,102.9915,102.5532,102.6408,58686.0
2017-05-18 09:45:00,105.43,106.2,105.31,105.93,69956.0,102.709,103.4592,102.5921,103.1961,69956.0
2017-05-18 09:50:00,105.91,106.21,105.74,106.01,40538.0,103.1766,103.4689,103.011,103.2741,40538.0
2017-05-18 09:55:00,106.04,106.15,105.89,105.97,36639.0,103.3033,103.4104,103.1572,103.2351,36639.0
2017-05-18 10:00:00,106.0,106.46,105.9,106.46,76274.0,103.2643,103.7124,103.1669,103.7124,76274.0
2017-05-18 10:05:00,106.48,106.84,106.47,106.83,51084.0,103.7319,104.0826,103.7222,104.0729,51084.0
2017-05-18 10:10:00,106.87,107.13,106.84,107.06,52716.0,104.1119,104.3652,104.0826,104.297,52716.0
2017-05-18 10:15:00,107.08,107.25,107.03,107.15,40439.0,104.3164,104.4821,104.2677,104.3846,40439.0
2017-05-18 10:20:00,107.15,107.28,107.02,107.27,64622.0,104.3846,104.5113,104.258,104.5015,64622.0
2017-05-18 10:25:00,107.27,107.33,107.16,107.26,60027.0,104.5015,104.56,104.3944,104.4918,60027.0
2017-05-18 10:30:00,107.23,107.62,107.23,107.62,31937.0,104.4626,104.8425,104.4626,104.8425,31937.0
2017-05-18 10:35:00,107.59,107.62,107.07,107.07,53329.0,104.8133,104.8425,104.3067,104.3067,53329.0
2017-05-18 10:40:00,107.06,107.14,106.92,107.01,30195.0,104.297,104.3749,104.1606,104.2482,30195.0
2017-05-18 10:45:00,106.95,106.96,106.64,106.77,29709.0,104.1898,104.1995,103.8878,104.0144,29709.0
2017-05-18 10:50:00,106.77,106.86,106.66,106.78,32997.0,104.0144,104.1021,103.9073,104.0242,32997.0
2017-05-18 10:55:00,106.77,106.79,106.58,106.68,26908.0,104.0144,104.0339,103.8293,103.9268,26908.0
2017-05-18 11:00:00,106.69,106.77,106.64,106.64,26309.0,103.9365,104.0144,103.8878,103.8878,26309.0
2017-05-18 11:05:00,106.63,106.66,106.48,106.66,23988.0,103.8781,103.9073,103.7319,103.9073,23988.0
2017-05-18 11:10:00,106.66,106.68,106.52,106.65,20846.0,103.9073,103.9268,103.7709,103.8975,20846.0
2017-05-18 11:15:00,106.68,106.82,106.66,106.68,25824.0,103.9268,104.0632,103.9073,103.9268,25824.0
2017-05-18 11:20:00,106.67,106.9,106.65,106.86,21184.0,103.917,104.1411,103.8975,104.1021,21184.0
2017-05-18 11:25:00,106.86,106.96,106.8,106.81,16029.0,104.1021,104.1995,104.0437,104.0534,16029.0
2017-05-18 11:30:00,106.79,106.88,106.71,106.71,16255.0,104.0339,104.1216,103.956,103.956,16255.0
2017-05-18 11:35:00,106.72,106.72,106.46,106.48,17587.0,103.9657,103.9657,103.7124,103.7319,17587.0
2017-05-18 11:40:00,106.48,106.49,106.36,106.36,118597.0,103.7319,103.7417,103.615,103.615,118597.0
2017-05-18 11:45:00,106.37,106.51,106.36,106.43,26145.0,103.6248,103.7612,103.615,103.6832,26145.0
2017-05-18 11:50:00,106.43,106.44,106.21,106.22,23092.0,103.6832,103.693,103.4689,103.4786,23092.0
2017-05-18 11:55:00,106.21,106.23,105.97,106.01,21521.0,103.4689,103.4884,103.2351,103.2741,21521.0
2017-05-18 12:00:00,106.0,106.04,105.84,105.84,16737.0,103.2643,103.3033,103.1084,103.1084,16737.0
2017-05-18 12:05:00,105.84,105.9,105.74,105.75,20852.0,103.1084,103.1669,103.011,103.0208,20852.0
2017-05-18 12:10:00,105.77,106.14,105.77,106.13,34154.0,103.0403,103.4007,103.0403,103.391,34154.0
2017-05-18 12:15:00,106.14,106.18,106.05,106.05,14049.0,103.4007,103.4397,103.313,103.313,14049.0
2017-05-18 12:20:00,106.07,106.43,106.07,106.41,15581.0,103.3325,103.6832,103.3325,103.6637,15581.0
2017-05-18 12:25:00,106.39,106.48,106.32,106.44,16539.0,103.6442,103.7319,103.5761,103.693,16539.0
2017-05-18 12:30:00,106.42,106.62,106.39,106.58,16521.0,103.6735,103.8683,103.6442,103.8293,16521.0
2017-05-18 12:35:00,106.55,106.56,106.49,106.52,9423.0,103.8001,103.8099,103.7417,103.7709,9423.0
2017-05-18 12:40:00,106.52,106.62,106.48,106.61,18623.0,103.7709,103.8683,103.7319,103.8586,18623.0
2017-05-18 12:45:00,106.6,106.61,106.49,106.54,13600.0,103.8488,103.8586,103.7417,103.7904,13600.0
2017-05-18 12:50:00,106.55,106.56,106.48,106.53,10822.0,103.8001,103.8099,103.7319,103.7806,10822.0
2017-05-18 12:55:00,106.53,106.73,106.53,106.71,22820.0,103.7806,103.9755,103.7806,103.956,22820.0
2017-05-18 13:00:00,106.71,106.8,106.65,106.78,25311.0,103.956,104.0437,103.8975,104.0242,25311.0
2017-05-18 13:05:00,106.78,106.8,106.67,106.7,14516.0,104.0242,104.0437,103.917,103.9462,14516.0
2017-05-18 13:10:00,106.69,106.7,106.63,106.67,9137.0,103.9365,103.9462,103.8781,103.917,9137.0
2017-05-18 13:15:00,106.69,106.91,106.68,106.83,12900.0,103.9365,104.1508,103.9268,104.0729,12900.0
2017-05-18 13:20:00,106.84,106.85,106.73,106.83,21619.0,104.0826,104.0924,103.9755,104.0729,21619.0
2017-05-18 13:25:00,106.82,106.86,106.77,106.82,21279.0,104.0632,104.1021,104.0144,104.0632,21279.0
2017-05-18 13:30:00,106.81,106.83,106.7,106.83,9489.0,104.0534,104.0729,103.9462,104.0729,9489.0
2017-05-18 13:35:00,106.85,106.96,106.84,106.96,14757.0,104.0924,104.1995,104.0826,104.1995,14757.0
2017-05-18 13:40:00,106.96,107.09,106.96,107.03,58758.0,104.1995,104.3262,104.1995,104.2677,58758.0
2017-05-18 13:45:00,107.05,107.05,106.86,106.9,14784.0,104.2872,104.2872,104.1021,104.1411,14784.0
2017-05-18 13:50:00,106.88,107.02,106.87,107.02,11501.0,104.1216,104.258,104.1119,104.258,11501.0
2017-05-18 13:55:00,106.99,107.18,106.97,106.99,32987.0,104.2288,104.4139,104.2093,104.2288,32987.0
2017-05-18 14:00:00,107.0,107.37,106.96,107.25,21582.0,104.2385,104.599,104.1995,104.4821,21582.0
2017-05-18 14:05:00,107.24,107.3,107.17,107.29,19616.0,104.4723,104.5308,104.4041,104.521,19616.0
2017-05-18 14:10:00,107.28,107.31,107.21,107.23,36791.0,104.5113,104.5405,104.4431,104.4626,36791.0
2017-05-18 14:15:00,107.23,107.26,107.2,107.21,20765.0,104.4626,104.4918,104.4333,104.4431,20765.0
2017-05-18 14:20:00,107.22,107.42,107.21,107.38,20542.0,104.4528,104.6477,104.4431,104.6087,20542.0
2017-05-18 14:25:00,107.37,107.42,107.35,107.39,23980.0,104.599,104.6477,104.5795,104.6184,23980.0
2017-05-18 14:30:00,107.4,107.58,107.4,107.51,35448.0,104.6282,104.8035,104.6282,104.7353,35448.0
2017-05-18 14:35:00,107.51,107.65,107.5,107.58,28653.0,104.7353,104.8717,104.7256,104.8035,28653.0
2017-05-18 14:40:00,107.58,107.64,107.46,107.47,12516.0,104.8035,104.862,104.6866,104.6964,12516.0
2017-05-18 14:45:00,107.47,107.48,107.33,107.39,16383.0,104.6964,104.7061,104.56,104.6184,16383.0
2017-05-18 14:50:00,107.39,107.39,107.29,107.29,17894.0,104.6184,104.6184,104.521,104.521,17894.0
2017-05-18 14:55:00,107.28,107.29,107.14,107.15,15803.0,104.5113,104.521,104.3749,104.3846,15803.0
2017-05-18 15:00:00,107.16,107.24,107.16,107.23,16211.0,104.3944,104.4723,104.3944,104.4626,16211.0
2017-05-18 15:05:00,107.27,107.28,107.12,107.17,24239.0,104.5015,104.5113,104.3554,104.4041,24239.0
2017-05-18 15:10:00,107.17,107.22,107.1,107.12,20910.0,104.4041,104.4528,104.3359,104.3554,20910.0
2017-05-18 15:15:00,107.11,107.16,107.04,107.07,19986.0,104.3457,104.3944,104.2775,104.3067,19986.0
2017-05-18 15:20:00,107.06,107.13,106.99,107.1,23603.0,104.297,104.3652,104.2288,104.3359,23603.0
2017-05-18 15:25:00,107.09,107.15,107.01,107.07,28530.0,104.3262,104.3846,104.2482,104.3067,28530.0
2017-05-18 15:30:00,107.07,107.13,107.02,107.05,32091.0,104.3067,104.3652,104.258,104.2872,32091.0
2017-05-18 15:35:00,107.04,107.11,107.0,107.07,30216.0,104.2775,104.3457,104.2385,104.3067,30216.0
2017-05-18 15:40:00,107.06,107.08,106.98,107.0,39184.0,104.297,104.3164,104.219,104.2385,39184.0
2017-05-18 15:45:00,107.0,107.23,107.0,107.21,60870.0,104.2385,104.4626,104.2385,104.4431,60870.0
2017-05-18 15:50:00,107.2,107.28,107.16,107.22,77176.0,104.4333,104.5113,104.3944,104.4528,77176.0
2017-05-18 15:55:00,107.22,107.23,106.91,106.93,104525.0,104.4528,104.4626,104.1508,104.1703,104525.0
2017-05-19 09:30:00,107.47,107.53,106.33,106.38,179927.0,104.6964,104.7548,103.5858,103.6345,179927.0
2017-05-19 09:35:00,106.42,107.4,106.38,107.35,33943.0,103.6735,104.6282,103.6345,104.5795,33943.0
2017-05-19 09:40:00,107.41,107.66,107.24,107.61,32316.0,104.6379,104.8815,104.4723,104.8328,32316.0
2017-05-19 09:45:00,107.66,107.66,107.3,107.31,43997.0,104.8815,104.8815,104.5308,104.5405,43997.0
2017-05-19 09:50:00,107.28,107.69,107.28,107.55,32739.0,104.5113,104.9107,104.5113,104.7743,32739.0
2017-05-19 09:55:00,107.55,107.55,107.15,107.15,15534.0,104.7743,104.7743,104.3846,104.3846,15534.0
2017-05-19 10:00:00,107.15,107.31,107.01,107.18,14329.0,104.3846,104.5405,104.2482,104.4139,14329.0
2017-05-19 10:05:00,107.18,107.37,107.15,107.28,18612.0,104.4139,104.599,104.3846,104.5113,18612.0
2017-05-19 10:10:00,107.27,107.27,106.92,107.15,25082.0,104.5015,104.5015,104.1606,104.3846,25082.0
2017-05-19 10:15:00,107.17,107.33,107.14,107.14,10584.0,104.4041,104.56,104.3749,104.3749,10584.0
2017-05-19 10:20:00,107.11,107.22,107.11,107.19,12531.0,104.3457,104.4528,104.3457,104.4236,12531.0
2017-05-19 10:25:00,107.19,107.38,107.15,107.38,17349.0,104.4236,104.6087,104.3846,104.6087,17349.0
2017-05-19 10:30:00,107.39,107.39,107.12,107.26,27694.0,104.6184,104.6184,104.3554,104.4918,27694.0
2017-05-19 10:35:00,107.26,107.29,107.08,107.16,19711.0,104.4918,104.521,104.3164,104.3944,19711.0
2017-05-19 10:40:00,107.15,107.2,107.12,107.15,16230.0,104.3846,104.4333,104.3554,104.3846,16230.0
2017-05-19 10:45:00,107.13,107.26,107.12,107.26,21947.0,104.3652,104.4918,104.3554,104.4918,21947.0
2017-05-19 10:50:00,107.26,107.29,107.18,107.26,13142.0,104.4918,104.521,104.4139,104.4918,13142.0
2017-05-19 10:55:00,107.26,107.42,107.26,107.42,12024.0,104.4918,104.6477,104.4918,104.6477,12024.0
2017-05-19 11:00:00,107.39,107.56,107.39,107.46,19313.0,104.6184,104.7841,104.6184,104.6866,19313.0
2017-05-19 11:05:00,107.48,107.56,107.47,107.5,19422.0,104.7061,104.7841,104.6964,104.7256,19422.0
2017-05-19 11:10:00,107.48,107.57,107.45,107.49,13996.0,104.7061,104.7938,104.6769,104.7159,13996.0
2017-05-19 11:15:00,107.5,107.67,107.48,107.54,18132.0,104.7256,104.8912,104.7061,104.7646,18132.0
2017-05-19 11:20:00,107.54,107.54,107.36,107.39,15229.0,104.7646,104.7646,104.5892,104.6184,15229.0
2017-05-19 11:25:00,107.39,107.41,107.29,107.32,12310.0,104.6184,104.6379,104.521,104.5502,12310.0
2017-05-19 11:30:00,107.3,107.31,107.14,107.2,18619.0,104.5308,104.5405,104.3749,104.4333,18619.0
2017-05-19 11:35:00,107.21,107.21,107.09,107.16,13190.0,104.4431,104.4431,104.3262,104.3944,13190.0
2017-05-19 11:40:00,107.15,107.16,107.01,107.04,13252.0,104.3846,104.3944,104.2482,104.2775,13252.0
2017-05-19 11:45:00,107.02,107.06,106.95,107.0,18594.0,104.258,104.297,104.1898,104.2385,18594.0
2017-05-19 11:50:00,107.01,107.17,106.96,107.17,13461.0,104.2482,104.4041,104.1995,104.4041,13461.0
2017-05-19 11:55:00,107.19,107.35,107.17,107.35,15559.0,104.4236,104.5795,104.4041,104.5795,15559.0
2017-05-19 12:00:00,107.35,107.38,107.32,107.33,10128.0,104.5795,104.6087,104.5502,104.56,10128.0
2017-05-19 12:05:00,107.35,107.44,107.32,107.41,12395.0,104.5795,104.6672,104.5502,104.6379,12395.0
2017-05-19 12:10:00,107.4,107.45,107.21,107.28,12320.0,104.6282,104.6769,104.4431,104.5113,12320.0
2017-05-19 12:15:00,107.27,107.27,107.2,107.23,8022.0,104.5015,104.5015,104.4333,104.4626,8022.0
2017-05-19 12:20:00,107.25,107.27,107.18,107.23,3734.0,104.4821,104.5015,104.4139,104.4626,3734.0
2017-05-19 12:25:00,107.22,107.27,107.2,107.26,8238.0,104.4528,104.5015,104.4333,104.4918,8238.0
2017-05-19 12:30:00,107.27,107.36,107.23,107.35,8750.0,104.5015,104.5892,104.4626,104.5795,8750.0
2017-05-19 12:35:00,107.36,107.42,107.35,107.37,5521.0,104.5892,104.6477,104.5795,104.599,5521.0
2017-05-19 12:40:00,107.37,107.38,107.29,107.3,6212.0,104.599,104.6087,104.521,104.5308,6212.0
2017-05-19 12:45:00,107.32,107.38,107.32,107.36,7048.0,104.5502,104.6087,104.5502,104.5892,7048.0
2017-05-19 12:50:00,107.35,107.48,107.35,107.44,7670.0,104.5795,104.7061,104.5795,104.6672,7670.0
2017-05-19 12:55:00,107.42,107.48,107.42,107.45,6887.0,104.6477,104.7061,104.6477,104.6769,6887.0
2017-05-19 13:00:00,107.45,107.47,107.4,107.42,12030.0,104.6769,104.6964,104.6282,104.6477,12030.0
2017-05-19 13:05:00,107.42,107.42,107.27,107.29,5397.0,104.6477,104.6477,104.5015,104.521,5397.0
2017-05-19 13:10:00,107.31,107.36,107.31,107.33,6232.0,104.5405,104.5892,104.5405,104.56,6232.0
2017-05-19 13:15:00,107.33,107.34,107.28,107.3,5166.0,104.56,104.5697,104.5113,104.5308,5166.0
2017-05-19 13:20:00,107.3,107.3,107.22,107.24,4232.0,104.5308,104.5308,104.4528,104.4723,4232.0
2017-05-19 13:25:00,107.24,107.26,107.18,107.25,18933.0,104.4723,104.4918,104.4139,104.4821,18933.0
2017-05-19 13:30:00,107.25,107.26,107.21,107.23,7577.0,104.4821,104.4918,104.4431,104.4626,7577.0
2017-05-19 13:35:00,107.23,107.29,107.2,107.21,4522.0,104.4626,104.521,104.4333,104.4431,4522.0
2017-05-19 13:40:00,107.21,107.25,107.17,107.24,7998.0,104.4431,104.4821,104.4041,104.4723,7998.0
2017-05-19 13:45:00,107.26,107.3,107.23,107.25,10248.0,104.4918,104.5308,104.4626,104.4821,10248.0
2017-05-19 13:50:00,107.25,107.33,107.25,107.31,6895.0,104.4821,104.56,104.4821,104.5405,6895.0
2017-05-19 13:55:00,107.3,107.36,107.3,107.35,5832.0,104.5308,104.5892,104.5308,104.5795,5832.0
2017-05-19 14:00:00,107.36,107.44,107.34,107.4,9123.0,104.5892,104.6672,104.5697,104.6282,9123.0
2017-05-19 14:05:00,107.39,107.4,107.27,107.29,10603.0,104.6184,104.6282,104.5015,104.521,10603.0
2017-05-19 14:10:00,107.27,107.28,107.22,107.26,9335.0,104.5015,104.5113,104.4528,104.4918,9335.0
2017-05-19 14:15:00,107.26,107.32,107.25,107.27,11620.0,104.4918,104.5502,104.4821,104.5015,11620.0
2017-05-19 14:20:00,107.26,107.28,107.21,107.26,14077.0,104.4918,104.5113,104.4431,104.4918,14077.0
2017-05-19 14:25:00,107.25,107.37,107.25,107.34,8603.0,104.4821,104.599,104.4821,104.5697,8603.0
2017-05-19 14:30:00,107.33,107.45,107.3,107.43,10224.0,104.56,104.6769,104.5308,104.6574,10224.0
2017-05-19 14:35:00,107.44,107.5,107.41,107.5,10725.0,104.6672,104.7256,104.6379,104.7256,10725.0
2017-05-19 14:40:00,107.5,107.61,107.5,107.58,16230.0,104.7256,104.8328,104.7256,104.8035,16230.0
2017-05-19 14:45:00,107.57,107.61,107.55,107.57,10270.0,104.7938,104.8328,104.7743,104.7938,10270.0
2017-05-19 14:50:00,107.56,107.65,107.55,107.56,12848.0,104.7841,104.8717,104.7743,104.7841,12848.0
2017-05-19 14:55:00,107.57,107.63,107.51,107.63,18413.0,104.7938,104.8522,104.7353,104.8522,18413.0
2017-05-19 15:00:00,107.63,107.77,107.62,107.68,33392.0,104.8522,104.9886,104.8425,104.901,33392.0
2017-05-19 15:05:00,107.68,107.81,107.59,107.6,80560.0,104.901,105.0276,104.8133,104.823,80560.0
2017-05-19 15:10:00,107.6,107.7,107.56,107.68,37367.0,104.823,104.9204,104.7841,104.901,37367.0
2017-05-19 15:15:00,107.68,107.8,107.65,107.66,49293.0,104.901,105.0179,104.8717,104.8815,49293.0
2017-05-19 15:20:00,107.67,107.82,107.67,107.82,46691.0,104.8912,105.0373,104.8912,105.0373,46691.0
2017-05-19 15:25:00,107.81,107.88,107.71,107.79,39204.0,105.0276,105.0958,104.9302,105.0081,39204.0
2017-05-19 15:30:00,107.78,107.85,107.73,107.84,32838.0,104.9984,105.0666,104.9497,105.0568,32838.0
2017-05-19 15:35:00,107.83,107.9,107.77,107.9,39616.0,105.0471,105.1153,104.9886,105.1153,39616.0
2017-05-19 15:40:00,107.9,107.95,107.78,107.78,41471.0,105.1153,105.164,104.9984,104.9984,41471.0
2017-05-19 15:45:00,107.78,107.85,107.69,107.73,52456.0,104.9984,105.0666,104.9107,104.9497,52456.0
2017-05-19 15:50:00,107.74,107.87,107.7,107.76,89029.0,104.9594,105.0861,104.9204,104.9789,89029.0
2017-05-19 15:55:00,107.76,107.77,107.63,107.64,99222.0,104.9789,104.9886,104.8522,104.862,99222.0
2017-05-22 09:30:00,107.87,108.0,107.68,107.95,36631.0,105.0861,105.2127,104.901,105.164,36631.0
2017-05-22 09:35:00,107.98,108.08,107.77,107.82,13583.0,105.1932,105.2906,104.9886,105.0373,13583.0
2017-05-22 09:40:00,107.81,107.81,107.47,107.47,13309.0,105.0276,105.0276,104.6964,104.6964,13309.0
2017-05-22 09:45:00,107.49,107.66,107.47,107.57,7750.0,104.7159,104.8815,104.6964,104.7938,7750.0
2017-05-22 09:50:00,107.57,107.65,107.47,107.55,10131.0,104.7938,104.8717,104.6964,104.7743,10131.0
2017-05-22 09:55:00,107.56,107.57,107.42,107.55,9671.0,104.7841,104.7938,104.6477,104.7743,9671.0
2017-05-22 10:00:00,107.54,107.86,107.51,107.77,13474.0,104.7646,105.0763,104.7353,104.9886,13474.0
2017-05-22 10:05:00,107.76,107.95,107.75,107.89,18812.0,104.9789,105.164,104.9692,105.1055,18812.0
2017-05-22 10:10:00,107.9,107.94,107.8,107.86,12350.0,105.1153,105.1542,105.0179,105.0763,12350.0
2017-05-22 10:15:00,107.86,108.07,107.84,108.06,16995.0,105.0763,105.2809,105.0568,105.2711,16995.0
2017-05-22 10:20:00,108.06,108.08,107.77,107.8,13713.0,105.2711,105.2906,104.9886,105.0179,13713.0
2017-05-22 10:25:00,107.8,107.97,107.64,107.96,22781.0,105.0179,105.1835,104.862,105.1737,22781.0
2017-05-22 10:30:00,107.98,108.16,107.95,107.95,16723.0,105.1932,105.3686,105.164,105.164,16723.0
2017-05-22 10:35:00,107.97,108.2,107.93,108.08,18866.0,105.1835,105.4075,105.1445,105.2906,18866.0
2017-05-22 10:40:00,108.06,108.08,107.86,107.96,18108.0,105.2711,105.2906,105.0763,105.1737,18108.0
2017-05-22 10:45:00,107.96,108.07,107.89,107.89,13560.0,105.1737,105.2809,105.1055,105.1055,13560.0
2017-05-22 10:50:00,107.89,107.99,107.89,107.96,12110.0,105.1055,105.203,105.1055,105.1737,12110.0
2017-05-22 10:55:00,107.94,107.96,107.87,107.94,11660.0,105.1542,105.1737,105.0861,105.1542,11660.0
2017-05-22 11:00:00,107.93,107.97,107.79,107.8,10388.0,105.1445,105.1835,105.0081,105.0179,10388.0
2017-05-22 11:05:00,107.81,107.89,107.8,107.89,13300.0,105.0276,105.1055,105.0179,105.1055,13300.0
2017-05-22 11:10:00,107.87,107.91,107.78,107.89,14280.0,105.0861,105.125,104.9984,105.1055,14280.0
2017-05-22 11:15:00,107.89,107.96,107.88,107.96,13937.0,105.1055,105.1737,105.0958,105.1737,13937.0
2017-05-22 11:20:00,107.94,107.95,107.87,107.95,7854.0,105.1542,105.164,105.0861,105.164,7854.0
2017-05-22 11:25:00,107.95,108.0,107.91,108.0,10973.0,105.164,105.2127,105.125,105.2127,10973.0
2017-05-22 11:30:00,107.98,108.03,107.95,108.0,16333.0,105.1932,105.2419,105.164,105.2127,16333.0
2017-05-22 11:35:00,107.99,108.02,107.92,107.94,14988.0,105.203,105.2322,105.1348,105.1542,14988.0
2017-05-22 11:40:00,107.92,107.95,107.91,107.91,7204.0,105.1348,105.164,105.125,105.125,7204.0
2017-05-22 11:45:00,107.92,107.95,107.86,107.86,6302.0,105.1348,105.164,105.0763,105.0763,6302.0
2017-05-22 11:50:00,107.85,107.88,107.8,107.88,14496.0,105.0666,105.0958,105.0179,105.0958,14496.0
2017-05-22 11:55:00,107.88,108.01,107.86,108.0,9760.0,105.0958,105.2224,105.0763,105.2127,9760.0
2017-05-22 12:00:00,107.99,108.03,107.97,108.03,8209.0,105.203,105.2419,105.1835,105.2419,8209.0
2017-05-22 12:05:00,108.02,108.13,108.01,108.11,9499.0,105.2322,105.3393,105.2224,105.3199,9499.0
2017-05-22 12:10:00,108.12,108.25,108.11,108.18,11122.0,105.3296,105.4562,105.3199,105.3881,11122.0
2017-05-22 12:15:00,108.2,108.33,108.2,108.28,8836.0,105.4075,105.5342,105.4075,105.4855,8836.0
2017-05-22 12:20:00,108.28,108.31,108.21,108.26,7475.0,105.4855,105.5147,105.4173,105.466,7475.0
2017-05-22 12:25:00,108.27,108.31,108.22,108.25,10446.0,105.4757,105.5147,105.427,105.4562,10446.0
2017-05-22 12:30:00,108.25,108.26,108.18,108.18,8644.0,105.4562,105.466,105.3881,105.3881,8644.0
2017-05-22 12:35:00,108.2,108.2,108.17,108.17,7358.0,105.4075,105.4075,105.3783,105.3783,7358.0
2017-05-22 12:40:00,108.17,108.18,108.11,108.12,7675.0,105.3783,105.3881,105.3199,105.3296,7675.0
2017-05-22 12:45:00,108.12,108.14,108.09,108.11,8864.0,105.3296,105.3491,105.3004,105.3199,8864.0
2017-05-22 12:50:00,108.11,108.11,107.99,108.03,9151.0,105.3199,105.3199,105.203,105.2419,9151.0
2017-05-22 12:55:00,108.03,108.03,107.92,107.92,10982.0,105.2419,105.2419,105.1348,105.1348,10982.0
2017-05-22 13:00:00,107.92,107.94,107.78,107.79,9300.0,105.1348,105.1542,104.9984,105.0081,9300.0
2017-05-22 13:05:00,107.78,107.85,107.78,107.78,12718.0,104.9984,105.0666,104.9984,104.9984,12718.0
2017-05-22 13:10:00,107.78,107.79,107.72,107.74,11198.0,104.9984,105.0081,104.9399,104.9594,11198.0
2017-05-22 13:15:00,107.74,107.81,107.74,107.79,7547.0,104.9594,105.0276,104.9594,105.0081,7547.0
2017-05-22 13:20:00,107.78,107.79,107.68,107.73,11095.0,104.9984,105.0081,104.901,104.9497,11095.0
2017-05-22 13:25:00,107.73,107.78,107.7,107.77,6578.0,104.9497,104.9984,104.9204,104.9886,6578.0
2017-05-22 13:30:00,107.78,107.94,107.78,107.88,11203.0,104.9984,105.1542,104.9984,105.0958,11203.0
2017-05-22 13:35:00,107.89,107.89,107.85,107.85,5062.0,105.1055,105.1055,105.0666,105.0666,5062.0
2017-05-22 13:40:00,107.85,107.91,107.82,107.87,8802.0,105.0666,105.125,105.0373,105.0861,8802.0
2017-05-22 13:45:00,107.87,107.93,107.87,107.93,5362.0,105.0861,105.1445,105.0861,105.1445,5362.0
2017-05-22 13:50:00,107.94,108.0,107.94,108.0,8693.0,105.1542,105.2127,105.1542,105.2127,8693.0
2017-05-22 13:55:00,107.99,108.04,107.95,108.04,10530.0,105.203,105.2517,105.164,105.2517,10530.0
2017-05-22 14:00:00,108.04,108.04,107.92,107.96,16433.0,105.2517,105.2517,105.1348,105.1737,16433.0
2017-05-22 14:05:00,107.96,108.0,107.91,107.99,10502.0,105.1737,105.2127,105.125,105.203,10502.0
2017-05-22 14:10:00,108.02,108.06,107.99,108.06,7513.0,105.2322,105.2711,105.203,105.2711,7513.0
2017-05-22 14:15:00,108.06,108.07,108.0,108.06,8934.0,105.2711,105.2809,105.2127,105.2711,8934.0
2017-05-22 14:20:00,108.04,108.04,107.97,108.01,8264.0,105.2517,105.2517,105.1835,105.2224,8264.0
2017-05-22 14:25:00,108.02,108.07,108.0,108.04,7496.0,105.2322,105.2809,105.2127,105.2517,7496.0
2017-05-22 14:30:00,108.04,108.11,108.04,108.08,6863.0,105.2517,105.3199,105.2517,105.2906,6863.0
2017-05-22 14:35:00,108.08,108.12,108.07,108.09,5973.0,105.2906,105.3296,105.2809,105.3004,5973.0
2017-05-22 14:40:00,108.09,108.12,108.08,108.09,6167.0,105.3004,105.3296,105.2906,105.3004,6167.0
2017-05-22 14:45:00,108.12,108.14,108.04,108.13,11669.0,105.3296,105.3491,105.2517,105.3393,11669.0
2017-05-22 14:50:00,108.13,108.24,108.09,108.23,9218.0,105.3393,105.4465,105.3004,105.4368,9218.0
2017-05-22 14:55:00,108.23,108.23,108.15,108.15,17135.0,105.4368,105.4368,105.3588,105.3588,17135.0
2017-05-22 15:00:00,108.17,108.18,108.06,108.11,17514.0,105.3783,105.3881,105.2711,105.3199,17514.0
2017-05-22 15:05:00,108.11,108.16,108.09,108.15,24319.0,105.3199,105.3686,105.3004,105.3588,24319.0
2017-05-22 15:10:00,108.15,108.21,108.14,108.19,22856.0,105.3588,105.4173,105.3491,105.3978,22856.0
2017-05-22 15:15:00,108.19,108.22,108.08,108.08,19542.0,105.3978,105.427,105.2906,105.2906,19542.0
2017-05-22 15:20:00,108.08,108.11,108.03,108.1,21731.0,105.2906,105.3199,105.2419,105.3101,21731.0
2017-05-22 15:25:00,108.09,108.1,108.07,108.1,11600.0,105.3004,105.3101,105.2809,105.3101,11600.0
2017-05-22 15:30:00,108.1,108.19,108.08,108.15,21434.0,105.3101,105.3978,105.2906,105.3588,21434.0
2017-05-22 15:35:00,108.17,108.3,108.17,108.28,21537.0,105.3783,105.505,105.3783,105.4855,21537.0
2017-05-22 15:40:00,108.28,108.37,108.27,108.36,34412.0,105.4855,105.5731,105.4757,105.5634,34412.0
2017-05-22 15:45:00,108.37,108.37,108.25,108.27,32896.0,105.5731,105.5731,105.4562,105.4757,32896.0
2017-05-22 15:50:00,108.27,108.4,108.27,108.39,42574.0,105.4757,105.6024,105.4757,105.5926,42574.0
2017-05-22 15:55:00,108.39,108.4,108.34,108.39,98902.0,105.5926,105.6024,105.5439,105.5926,98902.0
2017-05-23 09:30:00,110.09,111.85,109.87,110.87,304055.0,107.2488,108.9633,107.0344,108.0086,304055.0
2017-05-23 09:35:00,110.84,111.05,110.07,110.1,156039.0,107.9794,108.184,107.2293,107.2585,156039.0
2017-05-23 09:40:00,110.19,110.19,109.1,109.26,86023.0,107.3462,107.3462,106.2843,106.4402,86023.0
2017-05-23 09:45:00,109.26,109.26,108.56,108.58,63019.0,106.4402,106.4402,105.7582,105.7777,63019.0
2017-05-23 09:50:00,108.58,108.87,108.18,108.64,93338.0,105.7777,106.0602,105.3881,105.8362,93338.0
2017-05-23 09:55:00,108.67,108.92,108.51,108.52,40081.0,105.8654,106.109,105.7095,105.7193,40081.0
2017-05-23 10:00:00,108.54,109.19,108.4,109.07,48833.0,105.7388,106.372,105.6024,106.2551,48833.0
2017-05-23 10:05:00,109.01,109.04,108.66,108.82,21928.0,106.1966,106.2259,105.8557,106.0115,21928.0
2017-05-23 10:10:00,108.88,109.05,108.62,109.05,31361.0,106.07,106.2356,105.8167,106.2356,31361.0
2017-05-23 10:15:00,109.07,109.12,108.67,108.7,30422.0,106.2551,106.3038,105.8654,105.8946,30422.0
2017-05-23 10:20:00,108.68,108.89,108.49,108.89,26417.0,105.8751,106.0797,105.6901,106.0797,26417.0
2017-05-23 10:25:00,108.81,108.89,108.5,108.5,22378.0,106.0018,106.0797,105.6998,105.6998,22378.0
2017-05-23 10:30:00,108.53,108.63,108.37,108.41,33794.0,105.729,105.8264,105.5731,105.6121,33794.0
2017-05-23 10:35:00,108.43,108.54,108.22,108.39,20729.0,105.6316,105.7388,105.427,105.5926,20729.0
2017-05-23 10:40:00,108.42,108.52,108.32,108.38,15889.0,105.6219,105.7193,105.5244,105.5829,15889.0
2017-05-23 10:45:00,108.4,108.53,108.33,108.41,14983.0,105.6024,105.729,105.5342,105.6121,14983.0
2017-05-23 10:50:00,108.4,108.44,108.3,108.4,33442.0,105.6024,105.6413,105.505,105.6024,33442.0
2017-05-23 10:55:00,108.44,108.56,108.44,108.53,18596.0,105.6413,105.7582,105.6413,105.729,18596.0
2017-05-23 11:00:00,108.54,108.54,108.3,108.3,21237.0,105.7388,105.7388,105.505,105.505,21237.0
2017-05-23 11:05:00,108.32,108.42,108.23,108.41,22752.0,105.5244,105.6219,105.4368,105.6121,22752.0
2017-05-23 11:10:00,108.46,108.77,108.41,108.75,33644.0,105.6608,105.9628,105.6121,105.9433,33644.0
2017-05-23 11:15:00,108.72,108.79,108.66,108.76,18459.0,105.9141,105.9823,105.8557,105.9531,18459.0
2017-05-23 11:20:00,108.78,108.9,108.76,108.76,14566.0,105.9726,106.0895,105.9531,105.9531,14566.0
2017-05-23 11:25:00,108.77,108.95,108.77,108.89,13962.0,105.9628,106.1382,105.9628,106.0797,13962.0
2017-05-23 11:30:00,108.88,108.94,108.8,108.93,16753.0,106.07,106.1284,105.9921,106.1187,16753.0
2017-05-23 11:35:00,108.94,108.96,108.86,108.88,18492.0,106.1284,106.1479,106.0505,106.07,18492.0
2017-05-23 11:40:00,108.89,108.89,108.75,108.89,17402.0,106.0797,106.0797,105.9433,106.0797,17402.0
2017-05-23 11:45:00,108.87,109.15,108.86,109.13,18430.0,106.0602,106.333,106.0505,106.3135,18430.0
2017-05-23 11:50:00,109.12,109.14,108.96,109.02,14231.0,106.3038,106.3233,106.1479,106.2064,14231.0
2017-05-23 11:55:00,109.03,109.17,109.03,109.07,17523.0,106.2161,106.3525,106.2161,106.2551,17523.0
2017-05-23 12:00:00,109.02,109.02,108.83,108.84,10541.0,106.2064,106.2064,106.0213,106.031,10541.0
2017-05-23 12:05:00,108.82,108.86,108.78,108.8,8025.0,106.0115,106.0505,105.9726,105.9921,8025.0
2017-05-23 12:10:00,108.8,108.87,108.76,108.86,10369.0,105.9921,106.0602,105.9531,106.0505,10369.0
2017-05-23 12:15:00,108.84,108.84,108.7,108.76,9386.0,106.031,106.031,105.8946,105.9531,9386.0
2017-05-23 12:20:00,108.76,108.78,108.67,108.69,4546.0,105.9531,105.9726,105.8654,105.8849,4546.0
2017-05-23 12:25:00,108.67,108.67,108.55,108.61,11645.0,105.8654,105.8654,105.7485,105.807,11645.0
2017-05-23 12:30:00,108.57,108.64,108.49,108.63,9343.0,105.768,105.8362,105.6901,105.8264,9343.0
2017-05-23 12:35:00,108.63,108.73,108.62,108.67,7772.0,105.8264,105.9239,105.8167,105.8654,7772.0
2017-05-23 12:40:00,108.66,108.8,108.65,108.77,13502.0,105.8557,105.9921,105.8459,105.9628,13502.0
2017-05-23 12:45:00,108.76,108.76,108.63,108.71,7463.0,105.9531,105.9531,105.8264,105.9044,7463.0
2017-05-23 12:50:00,108.72,108.73,108.67,108.69,15578.0,105.9141,105.9239,105.8654,105.8849,15578.0
2017-05-23 12:55:00,108.67,108.79,108.62,108.73,10876.0,105.8654,105.9823,105.8167,105.9239,10876.0
2017-05-23 13:00:00,108.71,108.8,108.69,108.79,7762.0,105.9044,105.9921,105.8849,105.9823,7762.0
2017-05-23 13:05:00,108.75,108.89,108.75,108.86,8055.0,105.9433,106.0797,105.9433,106.0505,8055.0
2017-05-23 13:10:00,108.85,108.92,108.85,108.85,10440.0,106.0408,106.109,106.0408,106.0408,10440.0
2017-05-23 13:15:00,108.86,108.9,108.83,108.9,6711.0,106.0505,106.0895,106.0213,106.0895,6711.0
2017-05-23 13:20:00,108.91,108.98,108.89,108.96,15000.0,106.0992,106.1674,106.0797,106.1479,15000.0
2017-05-23 13:25:00,108.95,109.02,108.94,109.0,45474.0,106.1382,106.2064,106.1284,106.1869,45474.0
2017-05-23 13:30:00,109.0,109.2,109.0,109.15,21755.0,106.1869,106.3817,106.1869,106.333,21755.0
2017-05-23 13:35:00,109.13,109.18,109.04,109.05,11543.0,106.3135,106.3622,106.2259,106.2356,11543.0
2017-05-23 13:40:00,109.04,109.05,108.94,108.94,16224.0,106.2259,106.2356,106.1284,106.1284,16224.0
2017-05-23 13:45:00,108.92,108.92,108.78,108.86,16597.0,106.109,106.109,105.9726,106.0505,16597.0
2017-05-23 13:50:00,108.86,108.91,108.86,108.88,8138.0,106.0505,106.0992,106.0505,106.07,8138.0
2017-05-23 13:55:00,108.89,108.9,108.77,108.9,12211.0,106.0797,106.0895,105.9628,106.0895,12211.0
2017-05-23 14:00:00,108.89,108.89,108.79,108.83,11899.0,106.0797,106.0797,105.9823,106.0213,11899.0
2017-05-23 14:05:00,108.84,108.9,108.81,108.9,11979.0,106.031,106.0895,106.0018,106.0895,11979.0
2017-05-23 14:10:00,108.9,108.94,108.83,108.88,16345.0,106.0895,106.1284,106.0213,106.07,16345.0
2017-05-23 14:15:00,108.87,108.89,108.81,108.86,15952.0,106.0602,106.0797,106.0018,106.0505,15952.0
2017-05-23 14:20:00,108.87,108.89,108.85,108.89,9952.0,106.0602,106.0797,106.0408,106.0797,9952.0
2017-05-23 14:25:00,108.89,109.01,108.88,108.98,17762.0,106.0797,106.1966,106.07,106.1674,17762.0
2017-05-23 14:30:00,108.97,109.03,108.96,108.99,13931.0,106.1577,106.2161,106.1479,106.1771,13931.0
2017-05-23 14:35:00,108.96,109.07,108.96,109.03,10536.0,106.1479,106.2551,106.1479,106.2161,10536.0
2017-05-23 14:40:00,109.04,109.14,109.04,109.12,12912.0,106.2259,106.3233,106.2259,106.3038,12912.0
2017-05-23 14:45:00,109.12,109.19,109.09,109.1,11919.0,106.3038,106.372,106.2746,106.2843,11919.0
2017-05-23 14:50:00,109.09,109.09,108.99,109.05,8950.0,106.2746,106.2746,106.1771,106.2356,8950.0
2017-05-23 14:55:00,109.03,109.09,109.0,109.09,15118.0,106.2161,106.2746,106.1869,106.2746,15118.0
2017-05-23 15:00:00,109.09,109.09,109.03,109.06,11734.0,106.2746,106.2746,106.2161,106.2453,11734.0
2017-05-23 15:05:00,109.05,109.15,109.04,109.08,13801.0,106.2356,106.333,106.2259,106.2648,13801.0
2017-05-23 15:10:00,109.07,109.07,108.99,109.01,37026.0,106.2551,106.2551,106.1771,106.1966,37026.0
2017-05-23 15:15:00,109.01,109.11,108.97,109.0,24757.0,106.1966,106.2941,106.1577,106.1869,24757.0
2017-05-23 15:20:00,108.97,109.03,108.95,109.02,12974.0,106.1577,106.2161,106.1382,106.2064,12974.0
2017-05-23 15:25:00,109.02,109.14,109.0,109.09,17338.0,106.2064,106.3233,106.1869,106.2746,17338.0
2017-05-23 15:30:00,109.08,109.08,108.98,109.02,16709.0,106.2648,106.2648,106.1674,106.2064,16709.0
2017-05-23 15:35:00,109.02,109.11,108.97,109.09,22610.0,106.2064,106.2941,106.1577,106.2746,22610.0
2017-05-23 15:40:00,109.09,109.1,108.95,108.95,31494.0,106.2746,106.2843,106.1382,106.1382,31494.0
2017-05-23 15:45:00,108.95,108.97,108.9,108.91,43013.0,106.1382,106.1577,106.0895,106.0992,43013.0
2017-05-23 15:50:00,108.94,108.95,108.87,108.95,59487.0,106.1284,106.1382,106.0602,106.1382,59487.0
2017-05-23 15:55:00,108.96,109.07,108.96,109.01,121598.0,106.1479,106.2551,106.1479,106.1966,121598.0
2017-05-24 09:30:00,108.78,109.13,108.39,108.94,133600.0,105.9726,106.3135,105.5926,106.1284,133600.0
2017-05-24 09:35:00,108.93,109.03,108.6,109.02,38406.0,106.1187,106.2161,105.7972,106.2064,38406.0
2017-05-24 09:40:00,109.0,109.03,108.74,108.84,16839.0,106.1869,106.2161,105.9336,106.031,16839.0
2017-05-24 09:45:00,108.74,108.98,108.52,108.98,25183.0,105.9336,106.1674,105.7193,106.1674,25183.0
2017-05-24 09:50:00,108.99,109.0,108.71,108.71,20637.0,106.1771,106.1869,105.9044,105.9044,20637.0
2017-05-24 09:55:00,108.77,109.02,108.72,108.72,30480.0,105.9628,106.2064,105.9141,105.9141,30480.0
2017-05-24 10:00:00,108.75,108.87,108.69,108.74,24731.0,105.9433,106.0602,105.8849,105.9336,24731.0
2017-05-24 10:05:00,108.78,109.22,108.78,109.15,30038.0,105.9726,106.4012,105.9726,106.333,30038.0
2017-05-24 10:10:00,109.14,109.27,109.03,109.11,31181.0,106.3233,106.4499,106.2161,106.2941,31181.0
2017-05-24 10:15:00,109.08,109.12,108.94,108.98,13364.0,106.2648,106.3038,106.1284,106.1674,13364.0
2017-05-24 10:20:00,108.99,109.36,108.97,109.23,17448.0,106.1771,106.5376,106.1577,106.411,17448.0
2017-05-24 10:25:00,109.23,109.32,109.08,109.21,13200.0,106.411,106.4986,106.2648,106.3915,13200.0
2017-05-24 10:30:00,109.18,109.41,109.17,109.33,18478.0,106.3622,106.5863,106.3525,106.5084,18478.0
2017-05-24 10:35:00,109.4,109.54,109.26,109.37,27543.0,106.5766,106.713,106.4402,106.5473,27543.0
2017-05-24 10:40:00,109.41,109.72,109.34,109.34,39610.0,106.5863,106.8883,106.5181,106.5181,39610.0
2017-05-24 10:45:00,109.34,109.41,109.14,109.41,32542.0,106.5181,106.5863,106.3233,106.5863,32542.0
2017-05-24 10:50:00,109.41,109.72,109.36,109.61,29799.0,106.5863,106.8883,106.5376,106.7811,29799.0
2017-05-24 10:55:00,109.59,109.89,109.59,109.79,42497.0,106.7617,107.0539,106.7617,106.9565,42497.0
2017-05-24 11:00:00,109.79,109.89,109.76,109.83,66222.0,106.9565,107.0539,106.9273,106.9955,66222.0
2017-05-24 11:05:00,109.84,109.97,109.78,109.96,35744.0,107.0052,107.1319,106.9468,107.1221,35744.0
2017-05-24 11:10:00,109.95,110.39,109.95,110.22,74563.0,107.1124,107.541,107.1124,107.3754,74563.0
2017-05-24 11:15:00,110.26,110.47,110.25,110.47,47524.0,107.4144,107.619,107.4046,107.619,47524.0
2017-05-24 11:20:00,110.44,110.68,110.3,110.31,67421.0,107.5897,107.8235,107.4533,107.4631,67421.0
2017-05-24 11:25:00,110.31,110.64,110.31,110.48,33825.0,107.4631,107.7846,107.4631,107.6287,33825.0
2017-05-24 11:30:00,110.49,110.76,110.49,110.6,38534.0,107.6384,107.9015,107.6384,107.7456,38534.0
2017-05-24 11:35:00,110.58,110.77,110.53,110.68,35764.0,107.7261,107.9112,107.6774,107.8235,35764.0
2017-05-24 11:40:00,110.67,110.81,110.59,110.75,38438.0,107.8138,107.9502,107.7359,107.8917,38438.0
2017-05-24 11:45:00,110.76,110.76,110.58,110.68,26505.0,107.9015,107.9015,107.7261,107.8235,26505.0
2017-05-24 11:50:00,110.68,110.69,110.44,110.5,41727.0,107.8235,107.8333,107.5897,107.6482,41727.0
2017-05-24 11:55:00,110.53,110.77,110.46,110.68,25975.0,107.6774,107.9112,107.6092,107.8235,25975.0
2017-05-24 12:00:00,110.66,110.69,110.57,110.64,26925.0,107.804,107.8333,107.7164,107.7846,26925.0
2017-05-24 12:05:00,110.64,110.73,110.54,110.55,22594.0,107.7846,107.8722,107.6871,107.6969,22594.0
2017-05-24 12:10:00,110.55,110.59,110.34,110.35,22390.0,107.6969,107.7359,107.4923,107.502,22390.0
2017-05-24 12:15:00,110.37,110.43,110.23,110.3,26572.0,107.5215,107.58,107.3851,107.4533,26572.0
2017-05-24 12:20:00,110.28,110.34,110.24,110.31,24319.0,107.4339,107.4923,107.3949,107.4631,24319.0
2017-05-24 12:25:00,110.31,110.43,110.31,110.36,18390.0,107.4631,107.58,107.4631,107.5118,18390.0
2017-05-24 12:30:00,110.37,110.37,110.24,110.35,15638.0,107.5215,107.5215,107.3949,107.502,15638.0
2017-05-24 12:35:00,110.34,110.4,110.32,110.39,17792.0,107.4923,107.5508,107.4728,107.541,17792.0
2017-05-24 12:40:00,110.41,110.46,110.34,110.46,12432.0,107.5605,107.6092,107.4923,107.6092,12432.0
2017-05-24 12:45:00,110.47,110.53,110.35,110.42,27572.0,107.619,107.6774,107.502,107.5702,27572.0
2017-05-24 12:50:00,110.43,110.57,110.42,110.56,14911.0,107.58,107.7164,107.5702,107.7066,14911.0
2017-05-24 12:55:00,110.55,110.76,110.55,110.75,22292.0,107.6969,107.9015,107.6969,107.8917,22292.0
2017-05-24 13:00:00,110.76,110.8,110.71,110.77,27379.0,107.9015,107.9404,107.8528,107.9112,27379.0
2017-05-24 13:05:00,110.78,110.89,110.75,110.89,27244.0,107.921,108.0281,107.8917,108.0281,27244.0
2017-05-24 13:10:00,110.89,110.98,110.8,110.95,36090.0,108.0281,108.1158,107.9404,108.0866,36090.0
2017-05-24 13:15:00,110.97,111.04,110.88,110.88,29897.0,108.106,108.1742,108.0184,108.0184,29897.0
2017-05-24 13:20:00,110.88,110.89,110.72,110.76,26142.0,108.0184,108.0281,107.8625,107.9015,26142.0
2017-05-24 13:25:00,110.75,110.85,110.75,110.84,27051.0,107.8917,107.9891,107.8917,107.9794,27051.0
2017-05-24 13:30:00,110.83,110.83,110.72,110.77,24818.0,107.9697,107.9697,107.8625,107.9112,24818.0
2017-05-24 13:35:00,110.78,110.8,110.71,110.74,29290.0,107.921,107.9404,107.8528,107.882,29290.0
2017-05-24 13:40:00,110.74,110.87,110.72,110.79,26770.0,107.882,108.0086,107.8625,107.9307,26770.0
2017-05-24 13:45:00,110.79,110.82,110.71,110.78,20247.0,107.9307,107.9599,107.8528,107.921,20247.0
2017-05-24 13:50:00,110.78,110.97,110.77,110.95,21128.0,107.921,108.106,107.9112,108.0866,21128.0
2017-05-24 13:55:00,110.91,111.01,110.91,110.98,21735.0,108.0476,108.145,108.0476,108.1158,21735.0
2017-05-24 14:00:00,110.97,111.01,110.75,110.8,29524.0,108.106,108.145,107.8917,107.9404,29524.0
2017-05-24 14:05:00,110.79,110.99,110.74,110.95,27058.0,107.9307,108.1255,107.882,108.0866,27058.0
2017-05-24 14:10:00,110.95,111.15,110.95,111.02,27845.0,108.0866,108.2814,108.0866,108.1548,27845.0
2017-05-24 14:15:00,111.03,111.24,111.02,111.24,74311.0,108.1645,108.3691,108.1548,108.3691,74311.0
2017-05-24 14:20:00,111.24,111.58,111.22,111.55,139839.0,108.3691,108.7003,108.3496,108.6711,139839.0
2017-05-24 14:25:00,111.56,111.62,111.35,111.35,39548.0,108.6808,108.7393,108.4762,108.4762,39548.0
2017-05-24 14:30:00,111.35,111.83,111.31,111.83,78861.0,108.4762,108.9439,108.4373,108.9439,78861.0
2017-05-24 14:35:00,111.83,111.83,111.63,111.66,69725.0,108.9439,108.9439,108.749,108.7782,69725.0
2017-05-24 14:40:00,111.63,111.81,111.59,111.71,54011.0,108.749,108.9244,108.71,108.8269,54011.0
2017-05-24 14:45:00,111.72,111.88,111.72,111.79,43649.0,108.8367,108.9926,108.8367,108.9049,43649.0
2017-05-24 14:50:00,111.78,112.08,111.73,112.05,117594.0,108.8951,109.1874,108.8464,109.1582,117594.0
2017-05-24 14:55:00,112.04,112.05,111.82,111.84,82196.0,109.1484,109.1582,108.9341,108.9536,82196.0
2017-05-24 15:00:00,111.85,111.97,111.71,111.72,47406.0,108.9633,109.0802,108.8269,108.8367,47406.0
2017-05-24 15:05:00,111.66,112.05,111.62,112.0,42409.0,108.7782,109.1582,108.7393,109.1095,42409.0
2017-05-24 15:10:00,112.02,112.25,111.99,112.09,120276.0,109.1289,109.353,109.0997,109.1971,120276.0
2017-05-24 15:15:00,112.09,112.45,112.09,112.41,103057.0,109.1971,109.5479,109.1971,109.5089,103057.0
2017-05-24 15:20:00,112.4,112.41,112.16,112.25,82900.0,109.4991,109.5089,109.2653,109.353,82900.0
2017-05-24 15:25:00,112.26,112.39,112.21,112.36,71462.0,109.3628,109.4894,109.314,109.4602,71462.0
2017-05-24 15:30:00,112.37,112.54,112.36,112.5,88275.0,109.4699,109.6355,109.4602,109.5966,88275.0
2017-05-24 15:35:00,112.49,112.5,112.3,112.37,86503.0,109.5868,109.5966,109.4017,109.4699,86503.0
2017-05-24 15:40:00,112.38,112.42,112.27,112.29,95581.0,109.4797,109.5186,109.3725,109.392,95581.0
2017-05-24 15:45:00,112.29,112.29,112.15,112.23,83787.0,109.392,109.392,109.2556,109.3335,83787.0
2017-05-24 15:50:00,112.23,112.53,112.17,112.45,208906.0,109.3335,109.6258,109.2751,109.5479,208906.0
2017-05-24 15:55:00,112.45,112.52,112.31,112.31,195028.0,109.5479,109.616,109.4115,109.4115,195028.0
2017-05-25 09:30:00,113.06,113.44,112.51,112.9,87419.0,110.1421,110.5123,109.6063,109.9862,87419.0
2017-05-25 09:35:00,112.81,113.14,112.54,112.95,46670.0,109.8986,110.22,109.6355,110.0349,46670.0
2017-05-25 09:40:00,112.94,113.64,112.8,113.45,59208.0,110.0252,110.7071,109.8888,110.522,59208.0
2017-05-25 09:45:00,113.5,114.05,113.45,114.0,163465.0,110.5708,111.1066,110.522,111.0578,163465.0
2017-05-25 09:50:00,114.01,114.02,113.4,113.44,71246.0,111.0676,111.0773,110.4733,110.5123,71246.0
2017-05-25 09:55:00,113.41,113.68,113.4,113.64,78674.0,110.4831,110.7461,110.4733,110.7071,78674.0
2017-05-25 10:00:00,113.66,113.93,113.57,113.77,44924.0,110.7266,110.9897,110.6389,110.8338,44924.0
2017-05-25 10:05:00,113.76,113.77,113.4,113.55,42934.0,110.824,110.8338,110.4733,110.6195,42934.0
2017-05-25 10:10:00,113.57,113.68,113.4,113.43,29958.0,110.6389,110.7461,110.4733,110.5026,29958.0
2017-05-25 10:15:00,113.41,113.56,113.39,113.47,31942.0,110.4831,110.6292,110.4636,110.5415,31942.0
2017-05-25 10:20:00,113.43,113.52,113.13,113.13,48785.0,110.5026,110.5902,110.2103,110.2103,48785.0
2017-05-25 10:25:00,113.16,113.32,113.04,113.24,40342.0,110.2395,110.3954,110.1226,110.3175,40342.0
2017-05-25 10:30:00,113.22,113.54,113.2,113.39,35100.0,110.298,110.6097,110.2785,110.4636,35100.0
2017-05-25 10:35:00,113.4,113.51,113.21,113.51,40960.0,110.4733,110.5805,110.2882,110.5805,40960.0
2017-05-25 10:40:00,113.49,113.51,113.13,113.21,26190.0,110.561,110.5805,110.2103,110.2882,26190.0
2017-05-25 10:45:00,113.21,113.25,113.12,113.13,57417.0,110.2882,110.3272,110.2006,110.2103,57417.0
2017-05-25 10:50:00,113.12,113.35,113.04,113.33,29298.0,110.2006,110.4246,110.1226,110.4051,29298.0
2017-05-25 10:55:00,113.34,113.47,113.32,113.47,30582.0,110.4149,110.5415,110.3954,110.5415,30582.0
2017-05-25 11:00:00,113.47,113.57,113.37,113.43,20231.0,110.5415,110.6389,110.4441,110.5026,20231.0
2017-05-25 11:05:00,113.43,113.65,113.22,113.65,44858.0,110.5026,110.7169,110.298,110.7169,44858.0
2017-05-25 11:10:00,113.62,113.65,113.47,113.56,40598.0,110.6877,110.7169,110.5415,110.6292,40598.0
2017-05-25 11:15:00,113.58,113.65,113.5,113.6,25843.0,110.6487,110.7169,110.5708,110.6682,25843.0
2017-05-25 11:20:00,113.6,113.71,113.43,113.59,25614.0,110.6682,110.7753,110.5026,110.6584,25614.0
2017-05-25 11:25:00,113.56,113.65,113.47,113.6,20850.0,110.6292,110.7169,110.5415,110.6682,20850.0
2017-05-25 11:30:00,113.61,113.8,113.59,113.8,37132.0,110.6779,110.863,110.6584,110.863,37132.0
2017-05-25 11:35:00,113.77,113.81,113.63,113.68,39621.0,110.8338,110.8728,110.6974,110.7461,39621.0
2017-05-25 11:40:00,113.7,113.78,113.57,113.65,31366.0,110.7656,110.8435,110.6389,110.7169,31366.0
2017-05-25 11:45:00,113.64,113.65,113.51,113.62,30229.0,110.7071,110.7169,110.5805,110.6877,30229.0
2017-05-25 11:50:00,113.64,113.81,113.64,113.71,28207.0,110.7071,110.8728,110.7071,110.7753,28207.0
2017-05-25 11:55:00,113.72,113.87,113.69,113.79,23834.0,110.7851,110.9312,110.7558,110.8533,23834.0
2017-05-25 12:00:00,113.8,113.84,113.73,113.84,17625.0,110.863,110.902,110.7948,110.902,17625.0
2017-05-25 12:05:00,113.83,113.89,113.71,113.81,22540.0,110.8922,110.9507,110.7753,110.8728,22540.0
2017-05-25 12:10:00,113.84,113.92,113.8,113.91,26644.0,110.902,110.9799,110.863,110.9702,26644.0
2017-05-25 12:15:00,113.93,113.99,113.82,113.97,22778.0,110.9897,111.0481,110.8825,111.0286,22778.0
2017-05-25 12:20:00,113.97,114.13,113.95,114.01,31196.0,111.0286,111.1845,111.0091,111.0676,31196.0
2017-05-25 12:25:00,114.01,114.01,113.88,113.94,22152.0,111.0676,111.0676,110.9409,110.9994,22152.0
2017-05-25 12:30:00,113.94,114.15,113.91,114.0,34161.0,110.9994,111.204,110.9702,111.0578,34161.0
2017-05-25 12:35:00,113.99,114.09,113.82,113.94,25405.0,111.0481,111.1455,110.8825,110.9994,25405.0
2017-05-25 12:40:00,113.94,114.16,113.92,113.96,25860.0,110.9994,111.2137,110.9799,111.0189,25860.0
2017-05-25 12:45:00,113.96,113.99,113.89,113.99,18612.0,111.0189,111.0481,110.9507,111.0481,18612.0
2017-05-25 12:50:00,113.95,113.98,113.86,113.94,16710.0,111.0091,111.0384,110.9215,110.9994,16710.0
2017-05-25 12:55:00,113.96,113.97,113.77,113.85,25070.0,111.0189,111.0286,110.8338,110.9117,25070.0
2017-05-25 13:00:00,113.86,113.88,113.75,113.8,13698.0,110.9215,110.9409,110.8143,110.863,13698.0
2017-05-25 13:05:00,113.76,113.82,113.69,113.73,24808.0,110.824,110.8825,110.7558,110.7948,24808.0
2017-05-25 13:10:00,113.73,113.8,113.71,113.71,14586.0,110.7948,110.863,110.7753,110.7753,14586.0
2017-05-25 13:15:00,113.69,113.7,113.53,113.58,31246.0,110.7558,110.7656,110.6,110.6487,31246.0
2017-05-25 13:20:00,113.61,113.65,113.59,113.6,17187.0,110.6779,110.7169,110.6584,110.6682,17187.0
2017-05-25 13:25:00,113.6,113.69,113.56,113.68,24400.0,110.6682,110.7558,110.6292,110.7461,24400.0
2017-05-25 13:30:00,113.69,113.76,113.62,113.66,22171.0,110.7558,110.824,110.6877,110.7266,22171.0
2017-05-25 13:35:00,113.65,113.72,113.59,113.63,14773.0,110.7169,110.7851,110.6584,110.6974,14773.0
2017-05-25 13:40:00,113.61,113.71,113.53,113.69,16612.0,110.6779,110.7753,110.6,110.7558,16612.0
2017-05-25 13:45:00,113.7,113.7,113.58,113.63,11739.0,110.7656,110.7656,110.6487,110.6974,11739.0
2017-05-25 13:50:00,113.64,113.72,113.62,113.64,7065.0,110.7071,110.7851,110.6877,110.7071,7065.0
2017-05-25 13:55:00,113.63,113.72,113.59,113.72,11750.0,110.6974,110.7851,110.6584,110.7851,11750.0
2017-05-25 14:00:00,113.73,113.77,113.67,113.74,10909.0,110.7948,110.8338,110.7364,110.8046,10909.0
2017-05-25 14:05:00,113.73,113.76,113.64,113.71,20595.0,110.7948,110.824,110.7071,110.7753,20595.0
2017-05-25 14:10:00,113.75,113.76,113.68,113.72,21140.0,110.8143,110.824,110.7461,110.7851,21140.0
2017-05-25 14:15:00,113.71,113.81,113.69,113.8,40017.0,110.7753,110.8728,110.7558,110.863,40017.0
2017-05-25 14:20:00,113.8,113.91,113.78,113.85,12165.0,110.863,110.9702,110.8435,110.9117,12165.0
2017-05-25 14:25:00,113.85,114.06,113.84,114.06,22581.0,110.9117,111.1163,110.902,111.1163,22581.0
2017-05-25 14:30:00,114.06,114.07,113.94,113.97,26362.0,111.1163,111.126,110.9994,111.0286,26362.0
2017-05-25 14:35:00,113.96,114.05,113.95,114.05,14843.0,111.0189,111.1066,111.0091,111.1066,14843.0
2017-05-25 14:40:00,114.05,114.05,113.98,114.0,16041.0,111.1066,111.1066,111.0384,111.0578,16041.0
2017-05-25 14:45:00,114.0,114.08,113.99,113.99,15349.0,111.0578,111.1358,111.0481,111.0481,15349.0
2017-05-25 14:50:00,114.0,114.05,113.97,113.98,24340.0,111.0578,111.1066,111.0286,111.0384,24340.0
2017-05-25 14:55:00,113.99,114.09,113.98,114.05,23766.0,111.0481,111.1455,111.0384,111.1066,23766.0
2017-05-25 15:00:00,114.05,114.08,113.97,113.99,29564.0,111.1066,111.1358,111.0286,111.0481,29564.0
2017-05-25 15:05:00,114.0,114.09,113.9,114.08,42520.0,111.0578,111.1455,110.9604,111.1358,42520.0
2017-05-25 15:10:00,114.09,114.09,113.91,113.97,32763.0,111.1455,111.1455,110.9702,111.0286,32763.0
2017-05-25 15:15:00,113.98,113.98,113.82,113.83,32253.0,111.0384,111.0384,110.8825,110.8922,32253.0
2017-05-25 15:20:00,113.81,113.83,113.68,113.81,31676.0,110.8728,110.8922,110.7461,110.8728,31676.0
2017-05-25 15:25:00,113.83,113.83,113.65,113.65,24856.0,110.8922,110.8922,110.7169,110.7169,24856.0
2017-05-25 15:30:00,113.67,113.71,113.62,113.67,54557.0,110.7364,110.7753,110.6877,110.7364,54557.0
2017-05-25 15:35:00,113.68,113.71,113.59,113.66,61113.0,110.7461,110.7753,110.6584,110.7266,61113.0
2017-05-25 15:40:00,113.66,113.68,113.57,113.59,39791.0,110.7266,110.7461,110.6389,110.6584,39791.0
2017-05-25 15:45:00,113.6,113.96,113.59,113.84,101197.0,110.6682,111.0189,110.6584,110.902,101197.0
2017-05-25 15:50:00,113.84,113.88,113.73,113.88,135497.0,110.902,110.9409,110.7948,110.9409,135497.0
2017-05-25 15:55:00,113.88,113.96,113.8,113.85,135909.0,110.9409,111.0189,110.863,110.9117,135909.0
2017-05-26 09:30:00,113.5,113.59,112.31,112.31,107989.0,110.5708,110.6584,109.4115,109.4115,107989.0
2017-05-26 09:35:00,112.29,112.93,112.29,112.61,44522.0,109.392,110.0155,109.392,109.7037,44522.0
2017-05-26 09:40:00,112.61,112.81,112.26,112.55,42374.0,109.7037,109.8986,109.3628,109.6453,42374.0
2017-05-26 09:45:00,112.45,112.7,112.28,112.51,18321.0,109.5479,109.7914,109.3822,109.6063,18321.0
2017-05-26 09:50:00,112.49,113.06,112.49,112.95,24258.0,109.5868,110.1421,109.5868,110.0349,24258.0
2017-05-26 09:55:00,112.92,113.18,112.92,113.09,22018.0,110.0057,110.259,110.0057,110.1713,22018.0
2017-05-26 10:00:00,113.08,113.14,112.77,112.9,21325.0,110.1616,110.22,109.8596,109.9862,21325.0
2017-05-26 10:05:00,112.9,112.98,112.74,112.9,17157.0,109.9862,110.0642,109.8304,109.9862,17157.0
2017-05-26 10:10:00,112.9,112.91,112.79,112.86,16094.0,109.9862,109.996,109.8791,109.9473,16094.0
2017-05-26 10:15:00,112.85,112.9,112.76,112.79,16400.0,109.9375,109.9862,109.8499,109.8791,16400.0
2017-05-26 10:20:00,112.78,113.05,112.78,113.03,12327.0,109.8693,110.1324,109.8693,110.1129,12327.0
2017-05-26 10:25:00,112.99,113.05,112.9,112.9,24618.0,110.0739,110.1324,109.9862,109.9862,24618.0
2017-05-26 10:30:00,112.89,112.93,112.67,112.71,20669.0,109.9765,110.0155,109.7622,109.8011,20669.0
2017-05-26 10:35:00,112.73,112.9,112.73,112.82,20477.0,109.8206,109.9862,109.8206,109.9083,20477.0
2017-05-26 10:40:00,112.8,112.98,112.77,112.84,13450.0,109.8888,110.0642,109.8596,109.9278,13450.0
2017-05-26 10:45:00,112.85,112.91,112.75,112.77,15452.0,109.9375,109.996,109.8401,109.8596,15452.0
2017-05-26 10:50:00,112.76,112.79,112.66,112.74,16713.0,109.8499,109.8791,109.7524,109.8304,16713.0
2017-05-26 10:55:00,112.72,112.77,112.64,112.65,10767.0,109.8109,109.8596,109.7329,109.7427,10767.0
2017-05-26 11:00:00,112.66,112.75,112.35,112.42,28864.0,109.7524,109.8401,109.4504,109.5186,28864.0
2017-05-26 11:05:00,112.46,112.46,112.22,112.28,23151.0,109.5576,109.5576,109.3238,109.3822,23151.0
2017-05-26 11:10:00,112.27,112.4,112.14,112.2,25551.0,109.3725,109.4991,109.2459,109.3043,25551.0
2017-05-26 11:15:00,112.23,112.27,112.13,112.14,20043.0,109.3335,109.3725,109.2361,109.2459,20043.0
2017-05-26 11:20:00,112.17,112.26,112.08,112.09,14488.0,109.2751,109.3628,109.1874,109.1971,14488.0
2017-05-26 11:25:00,112.1,112.19,112.02,112.19,38267.0,109.2069,109.2946,109.1289,109.2946,38267.0
2017-05-26 11:30:00,112.18,112.46,112.18,112.46,22767.0,109.2848,109.5576,109.2848,109.5576,22767.0
2017-05-26 11:35:00,112.46,112.51,112.34,112.41,20614.0,109.5576,109.6063,109.4407,109.5089,20614.0
2017-05-26 11:40:00,112.41,112.51,112.38,112.42,17898.0,109.5089,109.6063,109.4797,109.5186,17898.0
2017-05-26 11:45:00,112.41,112.52,112.39,112.51,21096.0,109.5089,109.616,109.4894,109.6063,21096.0
2017-05-26 11:50:00,112.52,112.55,112.32,112.33,17187.0,109.616,109.6453,109.4212,109.4309,17187.0
2017-05-26 11:55:00,112.35,112.35,112.18,112.18,18882.0,109.4504,109.4504,109.2848,109.2848,18882.0
2017-05-26 12:00:00,112.2,112.39,112.2,112.35,8458.0,109.3043,109.4894,109.3043,109.4504,8458.0
2017-05-26 12:05:00,112.34,112.51,112.29,112.5,16762.0,109.4407,109.6063,109.392,109.5966,16762.0
2017-05-26 12:10:00,112.47,112.47,112.39,112.43,16493.0,109.5673,109.5673,109.4894,109.5284,16493.0
2017-05-26 12:15:00,112.43,112.44,112.35,112.37,12339.0,109.5284,109.5381,109.4504,109.4699,12339.0
2017-05-26 12:20:00,112.38,112.39,112.29,112.29,10286.0,109.4797,109.4894,109.392,109.392,10286.0
2017-05-26 12:25:00,112.3,112.35,112.25,112.25,11630.0,109.4017,109.4504,109.353,109.353,11630.0
2017-05-26 12:30:00,112.27,112.28,112.19,112.21,8791.0,109.3725,109.3822,109.2946,109.314,8791.0
2017-05-26 12:35:00,112.22,112.26,112.17,112.17,14966.0,109.3238,109.3628,109.2751,109.2751,14966.0
2017-05-26 12:40:00,112.19,112.22,112.09,112.09,11475.0,109.2946,109.3238,109.1971,109.1971,11475.0
2017-05-26 12:45:00,112.11,112.2,112.11,112.18,6670.0,109.2166,109.3043,109.2166,109.2848,6670.0
2017-05-26 12:50:00,112.18,112.22,112.14,112.15,12644.0,109.2848,109.3238,109.2459,109.2556,12644.0
2017-05-26 12:55:00,112.15,112.2,112.14,112.2,7323.0,109.2556,109.3043,109.2459,109.3043,7323.0
2017-05-26 13:00:00,112.21,112.22,112.13,112.18,11512.0,109.314,109.3238,109.2361,109.2848,11512.0
2017-05-26 13:05:00,112.17,112.25,112.17,112.18,17240.0,109.2751,109.353,109.2751,109.2848,17240.0
2017-05-26 13:10:00,112.2,112.3,112.2,112.26,8982.0,109.3043,109.4017,109.3043,109.3628,8982.0
2017-05-26 13:15:00,112.28,112.29,112.25,112.26,6566.0,109.3822,109.392,109.353,109.3628,6566.0
2017-05-26 13:20:00,112.27,112.28,112.21,112.21,15502.0,109.3725,109.3822,109.314,109.314,15502.0
2017-05-26 13:25:00,112.2,112.24,112.19,112.19,9873.0,109.3043,109.3433,109.2946,109.2946,9873.0
2017-05-26 13:30:00,112.2,112.21,112.12,112.15,7273.0,109.3043,109.314,109.2264,109.2556,7273.0
2017-05-26 13:35:00,112.16,112.27,112.15,112.26,8010.0,109.2653,109.3725,109.2556,109.3628,8010.0
2017-05-26 13:40:00,112.26,112.26,112.2,112.21,9658.0,109.3628,109.3628,109.3043,109.314,9658.0
2017-05-26 13:45:00,112.21,112.23,112.14,112.14,9699.0,109.314,109.3335,109.2459,109.2459,9699.0
2017-05-26 13:50:00,112.16,112.16,112.12,112.12,8732.0,109.2653,109.2653,109.2264,109.2264,8732.0
2017-05-26 13:55:00,112.13,112.25,112.12,112.22,12409.0,109.2361,109.353,109.2264,109.3238,12409.0
2017-05-26 14:00:00,112.21,112.24,112.15,112.16,10437.0,109.314,109.3433,109.2556,109.2653,10437.0
2017-05-26 14:05:00,112.16,112.17,112.11,112.12,13137.0,109.2653,109.2751,109.2166,109.2264,13137.0
2017-05-26 14:10:00,112.13,112.14,112.07,112.07,12961.0,109.2361,109.2459,109.1777,109.1777,12961.0
2017-05-26 14:15:00,112.08,112.1,112.06,112.06,14474.0,109.1874,109.2069,109.1679,109.1679,14474.0
2017-05-26 14:20:00,112.06,112.08,111.96,111.99,20131.0,109.1679,109.1874,109.0705,109.0997,20131.0
2017-05-26 14:25:00,111.98,111.99,111.79,111.9,33108.0,109.09,109.0997,108.9049,109.012,33108.0
2017-05-26 14:30:00,111.92,111.98,111.85,111.92,17065.0,109.0315,109.09,108.9633,109.0315,17065.0
2017-05-26 14:35:00,111.91,112.03,111.91,112.03,12667.0,109.0218,109.1387,109.0218,109.1387,12667.0
2017-05-26 14:40:00,112.02,112.09,112.01,112.08,9594.0,109.1289,109.1971,109.1192,109.1874,9594.0
2017-05-26 14:45:00,112.09,112.09,112.01,112.01,12465.0,109.1971,109.1971,109.1192,109.1192,12465.0
2017-05-26 14:50:00,112.01,112.08,111.93,112.07,15097.0,109.1192,109.1874,109.0413,109.1777,15097.0
2017-05-26 14:55:00,112.06,112.13,112.03,112.08,13845.0,109.1679,109.2361,109.1387,109.1874,13845.0
2017-05-26 15:00:00,112.08,112.19,112.07,112.18,13645.0,109.1874,109.2946,109.1777,109.2848,13645.0
2017-05-26 15:05:00,112.18,112.2,112.1,112.1,13002.0,109.2848,109.3043,109.2069,109.2069,13002.0
2017-05-26 15:10:00,112.1,112.22,112.08,112.19,16844.0,109.2069,109.3238,109.1874,109.2946,16844.0
2017-05-26 15:15:00,112.21,112.3,112.21,112.26,14896.0,109.314,109.4017,109.314,109.3628,14896.0
2017-05-26 15:20:00,112.27,112.27,112.21,112.26,11093.0,109.3725,109.3725,109.314,109.3628,11093.0
2017-05-26 15:25:00,112.26,112.27,112.19,112.23,18520.0,109.3628,109.3725,109.2946,109.3335,18520.0
2017-05-26 15:30:00,112.24,112.24,112.2,112.22,18618.0,109.3433,109.3433,109.3043,109.3238,18618.0
2017-05-26 15:35:00,112.23,112.28,112.21,112.26,24140.0,109.3335,109.3822,109.314,109.3628,24140.0
2017-05-26 15:40:00,112.26,112.27,112.21,112.22,36840.0,109.3628,109.3725,109.314,109.3238,36840.0
2017-05-26 15:45:00,112.22,112.23,112.19,112.22,26895.0,109.3238,109.3335,109.2946,109.3238,26895.0
2017-05-26 15:50:00,112.23,112.33,112.21,112.22,86780.0,109.3335,109.4309,109.314,109.3238,86780.0
2017-05-26 15:55:00,112.22,112.24,112.1,112.13,146598.0,109.3238,109.3433,109.2069,109.2361,146598.0
2017-05-30 09:30:00,112.62,112.67,111.9,112.25,50075.0,109.7135,109.7622,109.012,109.353,50075.0
2017-05-30 09:35:00,112.25,112.61,112.12,112.4,23950.0,109.353,109.7037,109.2264,109.4991,23950.0
2017-05-30 09:40:00,112.43,112.6,112.35,112.37,20003.0,109.5284,109.694,109.4504,109.4699,20003.0
2017-05-30 09:45:00,112.41,112.42,112.09,112.11,25852.0,109.5089,109.5186,109.1971,109.2166,25852.0
2017-05-30 09:50:00,112.13,112.21,111.9,112.13,24772.0,109.2361,109.314,109.012,109.2361,24772.0
2017-05-30 09:55:00,112.11,112.13,111.84,111.84,49832.0,109.2166,109.2361,108.9536,108.9536,49832.0
2017-05-30 10:00:00,111.85,112.06,111.74,111.74,114326.0,108.9633,109.1679,108.8562,108.8562,114326.0
2017-05-30 10:05:00,111.78,111.91,111.64,111.91,41440.0,108.8951,109.0218,108.7588,109.0218,41440.0
2017-05-30 10:10:00,111.88,111.99,111.69,111.97,49517.0,108.9926,109.0997,108.8075,109.0802,49517.0
2017-05-30 10:15:00,111.97,112.16,111.85,112.12,61864.0,109.0802,109.2653,108.9633,109.2264,61864.0
2017-05-30 10:20:00,112.18,112.53,112.12,112.53,51613.0,109.2848,109.6258,109.2264,109.6258,51613.0
2017-05-30 10:25:00,112.53,112.62,112.18,112.24,28398.0,109.6258,109.7135,109.2848,109.3433,28398.0
2017-05-30 10:30:00,112.26,112.44,112.14,112.14,27710.0,109.3628,109.5381,109.2459,109.2459,27710.0
2017-05-30 10:35:00,112.17,112.2,112.0,112.11,18437.0,109.2751,109.3043,109.1095,109.2166,18437.0
2017-05-30 10:40:00,112.11,112.11,111.99,112.07,22391.0,109.2166,109.2166,109.0997,109.1777,22391.0
2017-05-30 10:45:00,112.09,112.2,111.87,111.94,33603.0,109.1971,109.3043,108.9828,109.051,33603.0
2017-05-30 10:50:00,111.96,112.07,111.85,111.92,16094.0,109.0705,109.1777,108.9633,109.0315,16094.0
2017-05-30 10:55:00,111.9,112.03,111.86,111.97,19742.0,109.012,109.1387,108.9731,109.0802,19742.0
2017-05-30 11:00:00,111.93,112.24,111.93,112.24,78480.0,109.0413,109.3433,109.0413,109.3433,78480.0
2017-05-30 11:05:00,112.24,112.29,112.06,112.09,50602.0,109.3433,109.392,109.1679,109.1971,50602.0
2017-05-30 11:10:00,112.05,112.14,112.05,112.08,35086.0,109.1582,109.2459,109.1582,109.1874,35086.0
2017-05-30 11:15:00,112.05,112.07,111.97,112.05,34648.0,109.1582,109.1777,109.0802,109.1582,34648.0
2017-05-30 11:20:00,112.05,112.13,112.0,112.07,53490.0,109.1582,109.2361,109.1095,109.1777,53490.0
2017-05-30 11:25:00,112.08,112.15,112.07,112.13,19779.0,109.1874,109.2556,109.1777,109.2361,19779.0
2017-05-30 11:30:00,112.15,112.28,112.15,112.28,7382.0,109.2556,109.3822,109.2556,109.3822,7382.0
2017-05-30 11:35:00,112.29,112.45,112.28,112.32,27819.0,109.392,109.5479,109.3822,109.4212,27819.0
2017-05-30 11:40:00,112.3,112.3,112.18,112.2,12585.0,109.4017,109.4017,109.2848,109.3043,12585.0
2017-05-30 11:45:00,112.19,112.29,112.16,112.25,16453.0,109.2946,109.392,109.2653,109.353,16453.0
2017-05-30 11:50:00,112.25,112.33,112.23,112.3,10639.0,109.353,109.4309,109.3335,109.4017,10639.0
2017-05-30 11:55:00,112.31,112.31,112.15,112.15,15871.0,109.4115,109.4115,109.2556,109.2556,15871.0
2017-05-30 12:00:00,112.13,112.29,112.13,112.28,32521.0,109.2361,109.392,109.2361,109.3822,32521.0
2017-05-30 12:05:00,112.25,112.3,112.2,112.2,5675.0,109.353,109.4017,109.3043,109.3043,5675.0
2017-05-30 12:10:00,112.14,112.19,112.1,112.1,6986.0,109.2459,109.2946,109.2069,109.2069,6986.0
2017-05-30 12:15:00,112.1,112.13,111.88,112.03,19535.0,109.2069,109.2361,108.9926,109.1387,19535.0
2017-05-30 12:20:00,112.03,112.06,112.0,112.0,24864.0,109.1387,109.1679,109.1095,109.1095,24864.0
2017-05-30 12:25:00,112.02,112.08,111.99,112.05,19835.0,109.1289,109.1874,109.0997,109.1582,19835.0
2017-05-30 12:30:00,112.06,112.15,112.06,112.08,6741.0,109.1679,109.2556,109.1679,109.1874,6741.0
2017-05-30 12:35:00,112.08,112.15,112.02,112.02,14994.0,109.1874,109.2556,109.1289,109.1289,14994.0
2017-05-30 12:40:00,112.04,112.07,112.03,112.05,7421.0,109.1484,109.1777,109.1387,109.1582,7421.0
2017-05-30 12:45:00,112.03,112.09,112.01,112.01,13903.0,109.1387,109.1971,109.1192,109.1192,13903.0
2017-05-30 12:50:00,112.03,112.06,112.0,112.04,20722.0,109.1387,109.1679,109.1095,109.1484,20722.0
2017-05-30 12:55:00,112.02,112.13,112.02,112.11,6115.0,109.1289,109.2361,109.1289,109.2166,6115.0
2017-05-30 13:00:00,112.12,112.24,112.11,112.15,12027.0,109.2264,109.3433,109.2166,109.2556,12027.0
2017-05-30 13:05:00,112.14,112.18,112.07,112.07,9075.0,109.2459,109.2848,109.1777,109.1777,9075.0
2017-05-30 13:10:00,112.07,112.1,112.03,112.09,8620.0,109.1777,109.2069,109.1387,109.1971,8620.0
2017-05-30 13:15:00,112.09,112.13,112.08,112.12,7305.0,109.1971,109.2361,109.1874,109.2264,7305.0
2017-05-30 13:20:00,112.1,112.14,112.09,112.09,8748.0,109.2069,109.2459,109.1971,109.1971,8748.0
2017-05-30 13:25:00,112.1,112.15,112.08,112.1,10206.0,109.2069,109.2556,109.1874,109.2069,10206.0
2017-05-30 13:30:00,112.1,112.14,112.08,112.1,9174.0,109.2069,109.2459,109.1874,109.2069,9174.0
2017-05-30 13:35:00,112.1,112.14,112.07,112.08,7720.0,109.2069,109.2459,109.1777,109.1874,7720.0
2017-05-30 13:40:00,112.06,112.09,112.01,112.02,20321.0,109.1679,109.1971,109.1192,109.1289,20321.0
2017-05-30 13:45:00,112.04,112.08,112.01,112.01,4703.0,109.1484,109.1874,109.1192,109.1192,4703.0
2017-05-30 13:50:00,112.04,112.09,112.03,112.05,6357.0,109.1484,109.1971,109.1387,109.1582,6357.0
2017-05-30 13:55:00,112.05,112.16,112.05,112.14,10256.0,109.1582,109.2653,109.1582,109.2459,10256.0
2017-05-30 14:00:00,112.15,112.21,112.14,112.18,8048.0,109.2556,109.314,109.2459,109.2848,8048.0
2017-05-30 14:05:00,112.18,112.26,112.18,112.26,10481.0,109.2848,109.3628,109.2848,109.3628,10481.0
2017-05-30 14:10:00,112.24,112.25,112.19,112.23,8026.0,109.3433,109.353,109.2946,109.3335,8026.0
2017-05-30 14:15:00,112.24,112.26,112.22,112.23,13279.0,109.3433,109.3628,109.3238,109.3335,13279.0
2017-05-30 14:20:00,112.23,112.25,112.21,112.23,13231.0,109.3335,109.353,109.314,109.3335,13231.0
2017-05-30 14:25:00,112.22,112.26,112.19,112.25,14785.0,109.3238,109.3628,109.2946,109.353,14785.0
2017-05-30 14:30:00,112.24,112.27,112.21,112.23,16875.0,109.3433,109.3725,109.314,109.3335,16875.0
2017-05-30 14:35:00,112.23,112.23,112.13,112.16,21980.0,109.3335,109.3335,109.2361,109.2653,21980.0
2017-05-30 14:40:00,112.17,112.2,112.17,112.17,10429.0,109.2751,109.3043,109.2751,109.2751,10429.0
2017-05-30 14:45:00,112.17,112.25,112.15,112.25,12453.0,109.2751,109.353,109.2556,109.353,12453.0
2017-05-30 14:50:00,112.26,112.27,112.23,112.26,12792.0,109.3628,109.3725,109.3335,109.3628,12792.0
2017-05-30 14:55:00,112.28,112.3,112.2,112.23,25034.0,109.3822,109.4017,109.3043,109.3335,25034.0
2017-05-30 15:00:00,112.23,112.26,112.22,112.23,19033.0,109.3335,109.3628,109.3238,109.3335,19033.0
2017-05-30 15:05:00,112.24,112.44,112.23,112.44,17939.0,109.3433,109.5381,109.3335,109.5381,17939.0
2017-05-30 15:10:00,112.42,112.52,112.41,112.51,14788.0,109.5186,109.616,109.5089,109.6063,14788.0
2017-05-30 15:15:00,112.49,112.6,112.48,112.57,18447.0,109.5868,109.694,109.5771,109.6648,18447.0
2017-05-30 15:20:00,112.58,112.58,112.53,112.56,10259.0,109.6745,109.6745,109.6258,109.655,10259.0
2017-05-30 15:25:00,112.56,112.56,112.52,112.55,15229.0,109.655,109.655,109.616,109.6453,15229.0
2017-05-30 15:30:00,112.54,112.64,112.54,112.64,20569.0,109.6355,109.7329,109.6355,109.7329,20569.0
2017-05-30 15:35:00,112.63,112.82,112.63,112.81,42090.0,109.7232,109.9083,109.7232,109.8986,42090.0
2017-05-30 15:40:00,112.78,112.92,112.77,112.77,38465.0,109.8693,110.0057,109.8596,109.8596,38465.0
2017-05-30 15:45:00,112.76,112.85,112.71,112.82,49452.0,109.8499,109.9375,109.8011,109.9083,49452.0
2017-05-30 15:50:00,112.83,112.88,112.8,112.88,68289.0,109.918,109.9668,109.8888,109.9668,68289.0
2017-05-30 15:55:00,112.88,112.92,112.84,112.85,103319.0,109.9668,110.0057,109.9278,109.9375,103319.0
2017-05-31 09:30:00,112.85,113.42,112.85,113.22,48208.0,109.9375,110.4928,109.9375,110.298,48208.0
2017-05-31 09:35:00,113.13,113.18,112.78,112.88,16239.0,110.2103,110.259,109.8693,109.9668,16239.0
2017-05-31 09:40:00,112.89,113.0,112.78,112.88,15042.0,109.9765,110.0837,109.8693,109.9668,15042.0
2017-05-31 09:45:00,112.86,112.89,112.57,112.59,16701.0,109.9473,109.9765,109.6648,109.6842,16701.0
2017-05-31 09:50:00,112.52,112.65,112.22,112.31,23115.0,109.616,109.7427,109.3238,109.4115,23115.0
2017-05-31 09:55:00,112.37,112.39,112.04,112.27,35819.0,109.4699,109.4894,109.1484,109.3725,35819.0
2017-05-31 10:00:00,112.27,112.35,111.93,112.09,25899.0,109.3725,109.4504,109.0413,109.1971,25899.0
2017-05-31 10:05:00,112.09,112.5,112.04,112.43,24499.0,109.1971,109.5966,109.1484,109.5284,24499.0
2017-05-31 10:10:00,112.43,112.46,112.28,112.4,19160.0,109.5284,109.5576,109.3822,109.4991,19160.0
2017-05-31 10:15:00,112.39,112.46,112.11,112.25,16469.0,109.4894,109.5576,109.2166,109.353,16469.0
2017-05-31 10:20:00,112.21,112.33,112.15,112.27,16839.0,109.314,109.4309,109.2556,109.3725,16839.0
2017-05-31 10:25:00,112.24,112.34,112.22,112.28,14693.0,109.3433,109.4407,109.3238,109.3822,14693.0
2017-05-31 10:30:00,112.31,112.4,112.14,112.4,20216.0,109.4115,109.4991,109.2459,109.4991,20216.0
2017-05-31 10:35:00,112.38,112.41,112.3,112.39,37608.0,109.4797,109.5089,109.4017,109.4894,37608.0
2017-05-31 10:40:00,112.41,112.74,112.39,112.7,98007.0,109.5089,109.8304,109.4894,109.7914,98007.0
2017-05-31 10:45:00,112.68,112.68,112.44,112.55,12056.0,109.7719,109.7719,109.5381,109.6453,12056.0
2017-05-31 10:50:00,112.52,112.64,112.46,112.53,77385.0,109.616,109.7329,109.5576,109.6258,77385.0
2017-05-31 10:55:00,112.52,112.56,112.42,112.51,27900.0,109.616,109.655,109.5186,109.6063,27900.0
2017-05-31 11:00:00,112.5,112.53,112.4,112.4,66993.0,109.5966,109.6258,109.4991,109.4991,66993.0
2017-05-31 11:05:00,112.42,112.55,112.37,112.47,12091.0,109.5186,109.6453,109.4699,109.5673,12091.0
2017-05-31 11:10:00,112.49,112.53,112.29,112.43,20962.0,109.5868,109.6258,109.392,109.5284,20962.0
2017-05-31 11:15:00,112.43,112.48,112.3,112.46,41715.0,109.5284,109.5771,109.4017,109.5576,41715.0
2017-05-31 11:20:00,112.48,112.5,112.32,112.41,28615.0,109.5771,109.5966,109.4212,109.5089,28615.0
2017-05-31 11:25:00,112.39,112.47,112.33,112.37,29193.0,109.4894,109.5673,109.4309,109.4699,29193.0
2017-05-31 11:30:00,112.37,112.43,112.33,112.42,17999.0,109.4699,109.5284,109.4309,109.5186,17999.0
2017-05-31 11:35:00,112.42,112.54,112.37,112.49,23231.0,109.5186,109.6355,109.4699,109.5868,23231.0
2017-05-31 11:40:00,112.49,112.5,112.41,112.49,6733.0,109.5868,109.5966,109.5089,109.5868,6733.0
2017-05-31 11:45:00,112.46,112.56,112.43,112.5,20678.0,109.5576,109.655,109.5284,109.5966,20678.0
2017-05-31 11:50:00,112.5,112.82,112.45,112.75,48314.0,109.5966,109.9083,109.5479,109.8401,48314.0
2017-05-31 11:55:00,112.75,112.78,112.68,112.7,10071.0,109.8401,109.8693,109.7719,109.7914,10071.0
2017-05-31 12:00:00,112.7,112.78,112.65,112.69,17228.0,109.7914,109.8693,109.7427,109.7817,17228.0
2017-05-31 12:05:00,112.69,112.72,112.55,112.56,11859.0,109.7817,109.8109,109.6453,109.655,11859.0
2017-05-31 12:10:00,112.56,112.59,112.48,112.59,21996.0,109.655,109.6842,109.5771,109.6842,21996.0
2017-05-31 12:15:00,112.6,112.65,112.55,112.56,9253.0,109.694,109.7427,109.6453,109.655,9253.0
2017-05-31 12:20:00,112.5,112.58,112.49,112.57,14676.0,109.5966,109.6745,109.5868,109.6648,14676.0
2017-05-31 12:25:00,112.61,112.61,112.49,112.56,15433.0,109.7037,109.7037,109.5868,109.655,15433.0
2017-05-31 12:30:00,112.57,112.65,112.55,112.63,5548.0,109.6648,109.7427,109.6453,109.7232,5548.0
2017-05-31 12:35:00,112.64,112.73,112.63,112.7,8315.0,109.7329,109.8206,109.7232,109.7914,8315.0
2017-05-31 12:40:00,112.68,112.68,112.57,112.63,7450.0,109.7719,109.7719,109.6648,109.7232,7450.0
2017-05-31 12:45:00,112.64,112.65,112.49,112.58,13200.0,109.7329,109.7427,109.5868,109.6745,13200.0
2017-05-31 12:50:00,112.58,112.72,112.58,112.71,13854.0,109.6745,109.8109,109.6745,109.8011,13854.0
2017-05-31 12:55:00,112.71,112.78,112.71,112.73,22833.0,109.8011,109.8693,109.8011,109.8206,22833.0
2017-05-31 13:00:00,112.72,112.91,112.72,112.86,14784.0,109.8109,109.996,109.8109,109.9473,14784.0
2017-05-31 13:05:00,112.86,112.96,112.86,112.88,11356.0,109.9473,110.0447,109.9473,109.9668,11356.0
2017-05-31 13:10:00,112.88,112.99,112.84,112.95,10234.0,109.9668,110.0739,109.9278,110.0349,10234.0
2017-05-31 13:15:00,112.94,113.0,112.9,112.96,22533.0,110.0252,110.0837,109.9862,110.0447,22533.0
2017-05-31 13:20:00,112.94,112.98,112.92,112.96,11472.0,110.0252,110.0642,110.0057,110.0447,11472.0
2017-05-31 13:25:00,112.96,113.12,112.94,113.1,18904.0,110.0447,110.2006,110.0252,110.1811,18904.0
2017-05-31 13:30:00,113.07,113.15,113.06,113.14,10036.0,110.1518,110.2298,110.1421,110.22,10036.0
2017-05-31 13:35:00,113.16,113.27,113.12,113.25,17190.0,110.2395,110.3467,110.2006,110.3272,17190.0
2017-05-31 13:40:00,113.25,113.34,113.23,113.33,13962.0,110.3272,110.4149,110.3077,110.4051,13962.0
2017-05-31 13:45:00,113.32,113.38,113.16,113.17,18103.0,110.3954,110.4538,110.2395,110.2493,18103.0
2017-05-31 13:50:00,113.19,113.27,113.17,113.26,20878.0,110.2688,110.3467,110.2493,110.3369,20878.0
2017-05-31 13:55:00,113.23,113.26,113.14,113.18,15199.0,110.3077,110.3369,110.22,110.259,15199.0
2017-05-31 14:00:00,113.19,113.2,113.06,113.11,23128.0,110.2688,110.2785,110.1421,110.1908,23128.0
2017-05-31 14:05:00,113.11,113.14,112.98,113.04,22207.0,110.1908,110.22,110.0642,110.1226,22207.0
2017-05-31 14:10:00,113.02,113.11,112.75,112.75,44469.0,110.1031,110.1908,109.8401,109.8401,44469.0
2017-05-31 14:15:00,112.77,112.78,112.6,112.74,38039.0,109.8596,109.8693,109.694,109.8304,38039.0
2017-05-31 14:20:00,112.74,112.9,112.73,112.76,79095.0,109.8304,109.9862,109.8206,109.8499,79095.0
2017-05-31 14:25:00,112.76,112.92,112.76,112.92,16266.0,109.8499,110.0057,109.8499,110.0057,16266.0
2017-05-31 14:30:00,112.93,113.03,112.9,112.92,15410.0,110.0155,110.1129,109.9862,110.0057,15410.0
2017-05-31 14:35:00,112.92,113.02,112.88,113.01,19150.0,110.0057,110.1031,109.9668,110.0934,19150.0
2017-05-31 14:40:00,113.03,113.18,112.97,113.11,32920.0,110.1129,110.259,110.0544,110.1908,32920.0
2017-05-31 14:45:00,113.11,113.11,112.99,113.02,45345.0,110.1908,110.1908,110.0739,110.1031,45345.0
2017-05-31 14:50:00,113.01,113.01,112.95,113.0,17498.0,110.0934,110.0934,110.0349,110.0837,17498.0
2017-05-31 14:55:00,112.99,113.09,112.97,113.09,17872.0,110.0739,110.1713,110.0544,110.1713,17872.0
2017-05-31 15:00:00,113.09,113.14,113.04,113.06,15961.0,110.1713,110.22,110.1226,110.1421,15961.0
2017-05-31 15:05:00,113.07,113.07,112.98,113.0,19109.0,110.1518,110.1518,110.0642,110.0837,19109.0
2017-05-31 15:10:00,113.01,113.02,112.93,113.01,27247.0,110.0934,110.1031,110.0155,110.0934,27247.0
2017-05-31 15:15:00,113.01,113.04,112.98,113.02,24192.0,110.0934,110.1226,110.0642,110.1031,24192.0
2017-05-31 15:20:00,113.02,113.04,112.98,113.0,25193.0,110.1031,110.1226,110.0642,110.0837,25193.0
2017-05-31 15:25:00,113.0,113.03,112.92,113.03,28828.0,110.0837,110.1129,110.0057,110.1129,28828.0
2017-05-31 15:30:00,113.01,113.27,113.01,113.25,39533.0,110.0934,110.3467,110.0934,110.3272,39533.0
2017-05-31 15:35:00,113.25,113.29,113.2,113.22,43977.0,110.3272,110.3662,110.2785,110.298,43977.0
2017-05-31 15:40:00,113.23,113.41,113.22,113.36,64603.0,110.3077,110.4831,110.298,110.4344,64603.0
2017-05-31 15:45:00,113.37,113.47,113.3,113.37,75855.0,110.4441,110.5415,110.3759,110.4441,75855.0
2017-05-31 15:50:00,113.39,113.4,113.27,113.27,84113.0,110.4636,110.4733,110.3467,110.3467,84113.0
2017-05-31 15:55:00,113.27,113.48,113.27,113.33,207235.0,110.3467,110.5513,110.3467,110.4051,207235.0
2017-06-01 09:30:00,113.96,114.15,113.56,113.94,104245.0,111.0189,111.204,110.6292,110.9994,104245.0
2017-06-01 09:35:00,113.95,114.42,113.9,114.38,84718.0,111.0091,111.467,110.9604,111.428,84718.0
2017-06-01 09:40:00,114.38,114.94,114.29,114.51,79115.0,111.428,111.9736,111.3404,111.5547,79115.0
2017-06-01 09:45:00,114.51,114.83,114.46,114.47,59024.0,111.5547,111.8664,111.506,111.5157,59024.0
2017-06-01 09:50:00,114.44,114.54,114.0,114.03,30159.0,111.4865,111.5839,111.0578,111.0871,30159.0
2017-06-01 09:55:00,114.0,114.29,113.92,113.96,25373.0,111.0578,111.3404,110.9799,111.0189,25373.0
2017-06-01 10:00:00,114.02,114.43,114.02,114.43,25364.0,111.0773,111.4768,111.0773,111.4768,25364.0
2017-06-01 10:05:00,114.4,114.44,114.1,114.17,48364.0,111.4475,111.4865,111.1553,111.2235,48364.0
2017-06-01 10:10:00,114.17,114.3,113.98,114.06,22835.0,111.2235,111.3501,111.0384,111.1163,22835.0
2017-06-01 10:15:00,114.07,114.09,113.73,113.73,23143.0,111.126,111.1455,110.7948,110.7948,23143.0
2017-06-01 10:20:00,113.76,113.86,113.66,113.71,17689.0,110.824,110.9215,110.7266,110.7753,17689.0
2017-06-01 10:25:00,113.73,113.81,113.66,113.72,16615.0,110.7948,110.8728,110.7266,110.7851,16615.0
2017-06-01 10:30:00,113.73,113.94,113.66,113.83,26123.0,110.7948,110.9994,110.7266,110.8922,26123.0
2017-06-01 10:35:00,113.84,113.94,113.8,113.82,16979.0,110.902,110.9994,110.863,110.8825,16979.0
2017-06-01 10:40:00,113.84,113.92,113.75,113.8,10603.0,110.902,110.9799,110.8143,110.863,10603.0
2017-06-01 10:45:00,113.8,113.89,113.74,113.84,13091.0,110.863,110.9507,110.8046,110.902,13091.0
2017-06-01 10:50:00,113.84,113.85,113.63,113.76,15975.0,110.902,110.9117,110.6974,110.824,15975.0
2017-06-01 10:55:00,113.74,113.74,113.65,113.69,9644.0,110.8046,110.8046,110.7169,110.7558,9644.0
2017-06-01 11:00:00,113.66,113.66,113.57,113.64,8825.0,110.7266,110.7266,110.6389,110.7071,8825.0
2017-06-01 11:05:00,113.63,113.73,113.63,113.71,12510.0,110.6974,110.7948,110.6974,110.7753,12510.0
2017-06-01 11:10:00,113.72,113.77,113.67,113.67,14728.0,110.7851,110.8338,110.7364,110.7364,14728.0
2017-06-01 11:15:00,113.68,113.84,113.68,113.81,14180.0,110.7461,110.902,110.7461,110.8728,14180.0
2017-06-01 11:20:00,113.78,113.8,113.72,113.8,13178.0,110.8435,110.863,110.7851,110.863,13178.0
2017-06-01 11:25:00,113.81,113.91,113.77,113.91,17200.0,110.8728,110.9702,110.8338,110.9702,17200.0
2017-06-01 11:30:00,113.9,113.93,113.9,113.91,9884.0,110.9604,110.9897,110.9604,110.9702,9884.0
2017-06-01 11:35:00,113.91,113.99,113.9,113.99,16776.0,110.9702,111.0481,110.9604,111.0481,16776.0
2017-06-01 11:40:00,113.98,114.02,113.96,114.01,17044.0,111.0384,111.0773,111.0189,111.0676,17044.0
2017-06-01 11:45:00,114.01,114.29,114.01,114.26,21864.0,111.0676,111.3404,111.0676,111.3111,21864.0
2017-06-01 11:50:00,114.25,114.42,114.2,114.42,24134.0,111.3014,111.467,111.2527,111.467,24134.0
2017-06-01 11:55:00,114.41,114.52,114.41,114.5,32237.0,111.4573,111.5644,111.4573,111.5449,32237.0
2017-06-01 12:00:00,114.5,114.52,114.37,114.41,20321.0,111.5449,111.5644,111.4183,111.4573,20321.0
2017-06-01 12:05:00,114.4,114.43,114.34,114.34,16087.0,111.4475,111.4768,111.3891,111.3891,16087.0
2017-06-01 12:10:00,114.34,114.42,114.27,114.39,16579.0,111.3891,111.467,111.3209,111.4378,16579.0
2017-06-01 12:15:00,114.4,114.43,114.37,114.42,17945.0,111.4475,111.4768,111.4183,111.467,17945.0
2017-06-01 12:20:00,114.42,114.55,114.42,114.54,16821.0,111.467,111.5937,111.467,111.5839,16821.0
2017-06-01 12:25:00,114.54,114.54,114.4,114.49,19618.0,111.5839,111.5839,111.4475,111.5352,19618.0
2017-06-01 12:30:00,114.51,114.57,114.51,114.53,19843.0,111.5547,111.6131,111.5547,111.5742,19843.0
2017-06-01 12:35:00,114.53,114.55,114.34,114.34,14365.0,111.5742,111.5937,111.3891,111.3891,14365.0
2017-06-01 12:40:00,114.34,114.34,114.11,114.12,16210.0,111.3891,111.3891,111.165,111.1748,16210.0
2017-06-01 12:45:00,114.15,114.17,114.11,114.11,12464.0,111.204,111.2235,111.165,111.165,12464.0
2017-06-01 12:50:00,114.12,114.23,114.1,114.23,12084.0,111.1748,111.2819,111.1553,111.2819,12084.0
2017-06-01 12:55:00,114.23,114.25,114.09,114.1,20037.0,111.2819,111.3014,111.1455,111.1553,20037.0
2017-06-01 13:00:00,114.1,114.14,114.01,114.05,29262.0,111.1553,111.1942,111.0676,111.1066,29262.0
2017-06-01 13:05:00,114.03,114.03,113.92,113.93,11246.0,111.0871,111.0871,110.9799,110.9897,11246.0
2017-06-01 13:10:00,113.92,113.92,113.78,113.78,13504.0,110.9799,110.9799,110.8435,110.8435,13504.0
2017-06-01 13:15:00,113.76,113.82,113.76,113.79,12891.0,110.824,110.8825,110.824,110.8533,12891.0
2017-06-01 13:20:00,113.79,113.8,113.71,113.75,10036.0,110.8533,110.863,110.7753,110.8143,10036.0
2017-06-01 13:25:00,113.72,113.79,113.72,113.73,7053.0,110.7851,110.8533,110.7851,110.7948,7053.0
2017-06-01 13:30:00,113.73,113.75,113.71,113.75,11558.0,110.7948,110.8143,110.7753,110.8143,11558.0
2017-06-01 13:35:00,113.76,113.77,113.64,113.65,10007.0,110.824,110.8338,110.7071,110.7169,10007.0
2017-06-01 13:40:00,113.65,113.69,113.6,113.61,10506.0,110.7169,110.7558,110.6682,110.6779,10506.0
2017-06-01 13:45:00,113.61,113.63,113.49,113.53,17780.0,110.6779,110.6974,110.561,110.6,17780.0
2017-06-01 13:50:00,113.53,113.57,113.49,113.56,12471.0,110.6,110.6389,110.561,110.6292,12471.0
2017-06-01 13:55:00,113.5,113.51,113.28,113.28,17341.0,110.5708,110.5805,110.3564,110.3564,17341.0
2017-06-01 14:00:00,113.29,113.41,113.26,113.36,21217.0,110.3662,110.4831,110.3369,110.4344,21217.0
2017-06-01 14:05:00,113.35,113.4,113.33,113.39,14937.0,110.4246,110.4733,110.4051,110.4636,14937.0
2017-06-01 14:10:00,113.4,113.47,113.34,113.34,22079.0,110.4733,110.5415,110.4149,110.4149,22079.0
2017-06-01 14:15:00,113.33,113.35,113.3,113.33,12846.0,110.4051,110.4246,110.3759,110.4051,12846.0
2017-06-01 14:20:00,113.34,113.34,113.26,113.31,16640.0,110.4149,110.4149,110.3369,110.3857,16640.0
2017-06-01 14:25:00,113.31,113.41,113.28,113.35,12585.0,110.3857,110.4831,110.3564,110.4246,12585.0
2017-06-01 14:30:00,113.35,113.41,113.33,113.34,15775.0,110.4246,110.4831,110.4051,110.4149,15775.0
2017-06-01 14:35:00,113.33,113.33,113.23,113.31,20950.0,110.4051,110.4051,110.3077,110.3857,20950.0
2017-06-01 14:40:00,113.32,113.39,113.29,113.29,16823.0,110.3954,110.4636,110.3662,110.3662,16823.0
2017-06-01 14:45:00,113.3,113.31,113.19,113.2,20963.0,110.3759,110.3857,110.2688,110.2785,20963.0
2017-06-01 14:50:00,113.2,113.37,113.19,113.31,17704.0,110.2785,110.4441,110.2688,110.3857,17704.0
2017-06-01 14:55:00,113.31,113.31,113.17,113.19,16075.0,110.3857,110.3857,110.2493,110.2688,16075.0
2017-06-01 15:00:00,113.2,113.28,113.2,113.26,15315.0,110.2785,110.3564,110.2785,110.3369,15315.0
2017-06-01 15:05:00,113.25,113.39,113.25,113.36,18875.0,110.3272,110.4636,110.3272,110.4344,18875.0
2017-06-01 15:10:00,113.36,113.41,113.35,113.37,14447.0,110.4344,110.4831,110.4246,110.4441,14447.0
2017-06-01 15:15:00,113.37,113.44,113.33,113.41,15267.0,110.4441,110.5123,110.4051,110.4831,15267.0
2017-06-01 15:20:00,113.41,113.49,113.38,113.46,19547.0,110.4831,110.561,110.4538,110.5318,19547.0
2017-06-01 15:25:00,113.46,113.47,113.44,113.47,17962.0,110.5318,110.5415,110.5123,110.5415,17962.0
2017-06-01 15:30:00,113.48,113.54,113.45,113.53,27758.0,110.5513,110.6097,110.522,110.6,27758.0
2017-06-01 15:35:00,113.52,113.62,113.51,113.61,28376.0,110.5902,110.6877,110.5805,110.6779,28376.0
2017-06-01 15:40:00,113.62,113.63,113.54,113.54,27323.0,110.6877,110.6974,110.6097,110.6097,27323.0
2017-06-01 15:45:00,113.55,113.69,113.54,113.66,36564.0,110.6195,110.7558,110.6097,110.7266,36564.0
2017-06-01 15:50:00,113.66,113.8,113.66,113.76,58867.0,110.7266,110.863,110.7266,110.824,58867.0
2017-06-01 15:55:00,113.76,113.87,113.73,113.87,75248.0,110.824,110.9312,110.7948,110.9312,75248.0
2017-06-02 09:30:00,113.85,114.07,113.41,113.99,64612.0,110.9117,111.126,110.4831,111.0481,64612.0
2017-06-02 09:35:00,113.98,114.14,113.67,113.86,22576.0,111.0384,111.1942,110.7364,110.9215,22576.0
2017-06-02 09:40:00,113.79,113.79,113.37,113.63,19006.0,110.8533,110.8533,110.4441,110.6974,19006.0
2017-06-02 09:45:00,113.63,113.75,113.32,113.52,24866.0,110.6974,110.8143,110.3954,110.5902,24866.0
2017-06-02 09:50:00,113.52,113.52,113.27,113.29,14400.0,110.5902,110.5902,110.3467,110.3662,14400.0
2017-06-02 09:55:00,113.27,113.42,113.24,113.29,27573.0,110.3467,110.4928,110.3175,110.3662,27573.0
2017-06-02 10:00:00,113.31,113.6,113.2,113.54,24749.0,110.3857,110.6682,110.2785,110.6097,24749.0
2017-06-02 10:05:00,113.54,113.67,113.45,113.63,13372.0,110.6097,110.7364,110.522,110.6974,13372.0
2017-06-02 10:10:00,113.61,113.79,113.52,113.78,11926.0,110.6779,110.8533,110.5902,110.8435,11926.0
2017-06-02 10:15:00,113.74,113.74,113.49,113.51,14671.0,110.8046,110.8046,110.561,110.5805,14671.0
2017-06-02 10:20:00,113.48,113.48,113.33,113.33,12800.0,110.5513,110.5513,110.4051,110.4051,12800.0
2017-06-02 10:25:00,113.32,113.53,113.22,113.42,11400.0,110.3954,110.6,110.298,110.4928,11400.0
2017-06-02 10:30:00,113.43,113.45,113.33,113.33,10725.0,110.5026,110.522,110.4051,110.4051,10725.0
2017-06-02 10:35:00,113.32,113.44,113.32,113.42,9708.0,110.3954,110.5123,110.3954,110.4928,9708.0
2017-06-02 10:40:00,113.45,113.67,113.45,113.6,9802.0,110.522,110.7364,110.522,110.6682,9802.0
2017-06-02 10:45:00,113.66,113.69,113.47,113.54,11670.0,110.7266,110.7558,110.5415,110.6097,11670.0
2017-06-02 10:50:00,113.52,113.75,113.52,113.61,9690.0,110.5902,110.8143,110.5902,110.6779,9690.0
2017-06-02 10:55:00,113.63,113.72,113.58,113.71,15653.0,110.6974,110.7851,110.6487,110.7753,15653.0
2017-06-02 11:00:00,113.72,113.77,113.67,113.7,12946.0,110.7851,110.8338,110.7364,110.7656,12946.0
2017-06-02 11:05:00,113.69,113.71,113.52,113.58,22400.0,110.7558,110.7753,110.5902,110.6487,22400.0
2017-06-02 11:10:00,113.57,113.71,113.49,113.69,14496.0,110.6389,110.7753,110.561,110.7558,14496.0
2017-06-02 11:15:00,113.73,113.84,113.72,113.77,13045.0,110.7948,110.902,110.7851,110.8338,13045.0
2017-06-02 11:20:00,113.77,113.78,113.62,113.62,12065.0,110.8338,110.8435,110.6877,110.6877,12065.0
2017-06-02 11:25:00,113.65,113.72,113.6,113.63,9306.0,110.7169,110.7851,110.6682,110.6974,9306.0
2017-06-02 11:30:00,113.66,113.72,113.64,113.64,11824.0,110.7266,110.7851,110.7071,110.7071,11824.0
2017-06-02 11:35:00,113.62,113.73,113.59,113.66,13975.0,110.6877,110.7948,110.6584,110.7266,13975.0
2017-06-02 11:40:00,113.68,113.74,113.65,113.73,7570.0,110.7461,110.8046,110.7169,110.7948,7570.0
2017-06-02 11:45:00,113.74,113.77,113.68,113.71,17241.0,110.8046,110.8338,110.7461,110.7753,17241.0
2017-06-02 11:50:00,113.72,113.82,113.7,113.82,12163.0,110.7851,110.8825,110.7656,110.8825,12163.0
2017-06-02 11:55:00,113.85,113.87,113.68,113.71,9798.0,110.9117,110.9312,110.7461,110.7753,9798.0
2017-06-02 12:00:00,113.73,113.74,113.6,113.64,12400.0,110.7948,110.8046,110.6682,110.7071,12400.0
2017-06-02 12:05:00,113.66,113.66,113.52,113.56,9500.0,110.7266,110.7266,110.5902,110.6292,9500.0
2017-06-02 12:10:00,113.55,113.57,113.5,113.51,8376.0,110.6195,110.6389,110.5708,110.5805,8376.0
2017-06-02 12:15:00,113.5,113.65,113.48,113.62,9344.0,110.5708,110.7169,110.5513,110.6877,9344.0
2017-06-02 12:20:00,113.6,113.63,113.48,113.51,9895.0,110.6682,110.6974,110.5513,110.5805,9895.0
2017-06-02 12:25:00,113.51,113.52,113.42,113.48,6514.0,110.5805,110.5902,110.4928,110.5513,6514.0
2017-06-02 12:30:00,113.49,113.5,113.41,113.42,8855.0,110.561,110.5708,110.4831,110.4928,8855.0
2017-06-02 12:35:00,113.44,113.45,113.41,113.42,9580.0,110.5123,110.522,110.4831,110.4928,9580.0
2017-06-02 12:40:00,113.41,113.41,113.28,113.28,14164.0,110.4831,110.4831,110.3564,110.3564,14164.0
2017-06-02 12:45:00,113.28,113.29,113.24,113.25,13675.0,110.3564,110.3662,110.3175,110.3272,13675.0
2017-06-02 12:50:00,113.25,113.36,113.25,113.33,8918.0,110.3272,110.4344,110.3272,110.4051,8918.0
2017-06-02 12:55:00,113.36,113.47,113.36,113.41,7605.0,110.4344,110.5415,110.4344,110.4831,7605.0
2017-06-02 13:00:00,113.42,113.48,113.42,113.48,6558.0,110.4928,110.5513,110.4928,110.5513,6558.0
2017-06-02 13:05:00,113.48,113.5,113.39,113.42,13554.0,110.5513,110.5708,110.4636,110.4928,13554.0
2017-06-02 13:10:00,113.4,113.42,113.31,113.34,9878.0,110.4733,110.4928,110.3857,110.4149,9878.0
2017-06-02 13:15:00,113.3,113.39,113.3,113.39,5431.0,110.3759,110.4636,110.3759,110.4636,5431.0
2017-06-02 13:20:00,113.38,113.46,113.38,113.46,3900.0,110.4538,110.5318,110.4538,110.5318,3900.0
2017-06-02 13:25:00,113.46,113.64,113.45,113.64,8500.0,110.5318,110.7071,110.522,110.7071,8500.0
2017-06-02 13:30:00,113.65,113.77,113.64,113.76,8409.0,110.7169,110.8338,110.7071,110.824,8409.0
2017-06-02 13:35:00,113.77,113.85,113.76,113.84,12791.0,110.8338,110.9117,110.824,110.902,12791.0
2017-06-02 13:40:00,113.83,113.88,113.79,113.81,9500.0,110.8922,110.9409,110.8533,110.8728,9500.0
2017-06-02 13:45:00,113.8,113.88,113.75,113.77,7000.0,110.863,110.9409,110.8143,110.8338,7000.0
2017-06-02 13:50:00,113.77,113.79,113.7,113.72,4200.0,110.8338,110.8533,110.7656,110.7851,4200.0
2017-06-02 13:55:00,113.72,113.78,113.7,113.74,7875.0,110.7851,110.8435,110.7656,110.8046,7875.0
2017-06-02 14:00:00,113.73,113.75,113.64,113.7,8145.0,110.7948,110.8143,110.7071,110.7656,8145.0
2017-06-02 14:05:00,113.71,113.85,113.71,113.8,28599.0,110.7753,110.9117,110.7753,110.863,28599.0
2017-06-02 14:10:00,113.78,113.86,113.78,113.82,7810.0,110.8435,110.9215,110.8435,110.8825,7810.0
2017-06-02 14:15:00,113.83,114.02,113.83,113.99,14432.0,110.8922,111.0773,110.8922,111.0481,14432.0
2017-06-02 14:20:00,113.99,114.06,113.97,114.0,10385.0,111.0481,111.1163,111.0286,111.0578,10385.0
2017-06-02 14:25:00,114.01,114.05,113.98,114.04,9387.0,111.0676,111.1066,111.0384,111.0968,9387.0
2017-06-02 14:30:00,114.02,114.09,114.01,114.03,10648.0,111.0773,111.1455,111.0676,111.0871,10648.0
2017-06-02 14:35:00,114.03,114.11,114.03,114.09,9644.0,111.0871,111.165,111.0871,111.1455,9644.0
2017-06-02 14:40:00,114.08,114.12,114.02,114.06,11069.0,111.1358,111.1748,111.0773,111.1163,11069.0
2017-06-02 14:45:00,114.06,114.09,114.01,114.04,10183.0,111.1163,111.1455,111.0676,111.0968,10183.0
2017-06-02 14:50:00,114.03,114.12,114.02,114.12,16061.0,111.0871,111.1748,111.0773,111.1748,16061.0
2017-06-02 14:55:00,114.1,114.14,114.0,114.13,11097.0,111.1553,111.1942,111.0578,111.1845,11097.0
2017-06-02 15:00:00,114.15,114.21,114.11,114.19,11824.0,111.204,111.2624,111.165,111.2429,11824.0
2017-06-02 15:05:00,114.18,114.29,114.17,114.28,6963.0,111.2332,111.3404,111.2235,111.3306,6963.0
2017-06-02 15:10:00,114.29,114.29,114.08,114.12,22950.0,111.3404,111.3404,111.1358,111.1748,22950.0
2017-06-02 15:15:00,114.12,114.15,114.07,114.09,13406.0,111.1748,111.204,111.126,111.1455,13406.0
2017-06-02 15:20:00,114.11,114.18,114.1,114.17,13386.0,111.165,111.2332,111.1553,111.2235,13386.0
2017-06-02 15:25:00,114.16,114.23,114.13,114.17,26832.0,111.2137,111.2819,111.1845,111.2235,26832.0
2017-06-02 15:30:00,114.17,114.26,114.16,114.24,25618.0,111.2235,111.3111,111.2137,111.2917,25618.0
2017-06-02 15:35:00,114.23,114.31,114.19,114.29,26718.0,111.2819,111.3598,111.2429,111.3404,26718.0
2017-06-02 15:40:00,114.29,114.29,114.23,114.25,35745.0,111.3404,111.3404,111.2819,111.3014,35745.0
2017-06-02 15:45:00,114.24,114.3,114.19,114.27,49725.0,111.2917,111.3501,111.2429,111.3209,49725.0
2017-06-02 15:50:00,114.27,114.54,114.27,114.43,77818.0,111.3209,111.5839,111.3209,111.4768,77818.0
2017-06-02 15:55:00,114.42,114.54,114.36,114.52,222706.0,111.467,111.5839,111.4086,111.5644,222706.0
2017-06-05 09:30:00,114.62,114.95,114.62,114.69,36358.0,111.6618,111.9833,111.6618,111.73,36358.0
2017-06-05 09:35:00,114.7,114.85,114.61,114.69,32785.0,111.7398,111.8859,111.6521,111.73,32785.0
2017-06-05 09:40:00,114.69,114.73,114.53,114.56,11367.0,111.73,111.769,111.5742,111.6034,11367.0
2017-06-05 09:45:00,114.54,114.82,114.47,114.8,59097.0,111.5839,111.8567,111.5157,111.8372,59097.0
2017-06-05 09:50:00,114.83,114.87,114.62,114.73,13076.0,111.8664,111.9054,111.6618,111.769,13076.0
2017-06-05 09:55:00,114.73,114.74,114.43,114.51,21595.0,111.769,111.7788,111.4768,111.5547,21595.0
2017-06-05 10:00:00,114.52,114.53,114.37,114.48,12960.0,111.5644,111.5742,111.4183,111.5255,12960.0
2017-06-05 10:05:00,114.42,114.46,114.2,114.23,13774.0,111.467,111.506,111.2527,111.2819,13774.0
2017-06-05 10:10:00,114.23,114.3,114.19,114.3,15202.0,111.2819,111.3501,111.2429,111.3501,15202.0
2017-06-05 10:15:00,114.3,114.47,114.3,114.47,8674.0,111.3501,111.5157,111.3501,111.5157,8674.0
2017-06-05 10:20:00,114.49,114.61,114.39,114.61,9669.0,111.5352,111.6521,111.4378,111.6521,9669.0
2017-06-05 10:25:00,114.62,114.66,114.46,114.66,19526.0,111.6618,111.7008,111.506,111.7008,19526.0
2017-06-05 10:30:00,114.7,114.76,114.66,114.73,18912.0,111.7398,111.7982,111.7008,111.769,18912.0
2017-06-05 10:35:00,114.72,114.81,114.63,114.76,22823.0,111.7593,111.8469,111.6716,111.7982,22823.0
2017-06-05 10:40:00,114.79,114.81,114.71,114.74,15665.0,111.8275,111.8469,111.7495,111.7788,15665.0
2017-06-05 10:45:00,114.73,114.74,114.6,114.73,11882.0,111.769,111.7788,111.6424,111.769,11882.0
2017-06-05 10:50:00,114.73,114.77,114.68,114.75,34717.0,111.769,111.808,111.7203,111.7885,34717.0
2017-06-05 10:55:00,114.75,114.77,114.7,114.7,20430.0,111.7885,111.808,111.7398,111.7398,20430.0
2017-06-05 11:00:00,114.69,114.76,114.69,114.73,30550.0,111.73,111.7982,111.73,111.769,30550.0
2017-06-05 11:05:00,114.74,114.78,114.72,114.72,15522.0,111.7788,111.8177,111.7593,111.7593,15522.0
2017-06-05 11:10:00,114.73,114.79,114.7,114.76,10736.0,111.769,111.8275,111.7398,111.7982,10736.0
2017-06-05 11:15:00,114.74,114.83,114.74,114.78,7226.0,111.7788,111.8664,111.7788,111.8177,7226.0
2017-06-05 11:20:00,114.78,114.79,114.73,114.73,11231.0,111.8177,111.8275,111.769,111.769,11231.0
2017-06-05 11:25:00,114.73,114.76,114.7,114.73,32632.0,111.769,111.7982,111.7398,111.769,32632.0
2017-06-05 11:30:00,114.73,114.76,114.7,114.73,19495.0,111.769,111.7982,111.7398,111.769,19495.0
2017-06-05 11:35:00,114.74,114.79,114.71,114.75,25748.0,111.7788,111.8275,111.7495,111.7885,25748.0
2017-06-05 11:40:00,114.75,114.78,114.71,114.74,18025.0,111.7885,111.8177,111.7495,111.7788,18025.0
2017-06-05 11:45:00,114.73,114.78,114.71,114.75,26944.0,111.769,111.8177,111.7495,111.7885,26944.0
2017-06-05 11:50:00,114.76,114.78,114.72,114.76,13413.0,111.7982,111.8177,111.7593,111.7982,13413.0
2017-06-05 11:55:00,114.76,114.76,114.55,114.57,19556.0,111.7982,111.7982,111.5937,111.6131,19556.0
2017-06-05 12:00:00,114.55,114.56,114.43,114.43,10400.0,111.5937,111.6034,111.4768,111.4768,10400.0
2017-06-05 12:05:00,114.43,114.43,114.29,114.3,6391.0,111.4768,111.4768,111.3404,111.3501,6391.0
2017-06-05 12:10:00,114.31,114.33,114.27,114.28,7398.0,111.3598,111.3793,111.3209,111.3306,7398.0
2017-06-05 12:15:00,114.29,114.32,114.24,114.32,11407.0,111.3404,111.3696,111.2917,111.3696,11407.0
2017-06-05 12:20:00,114.31,114.44,114.27,114.43,26623.0,111.3598,111.4865,111.3209,111.4768,26623.0
2017-06-05 12:25:00,114.43,114.55,114.42,114.51,16894.0,111.4768,111.5937,111.467,111.5547,16894.0
2017-06-05 12:30:00,114.52,114.53,114.45,114.5,18567.0,111.5644,111.5742,111.4962,111.5449,18567.0
2017-06-05 12:35:00,114.5,114.53,114.45,114.46,14126.0,111.5449,111.5742,111.4962,111.506,14126.0
2017-06-05 12:40:00,114.46,114.54,114.43,114.49,34441.0,111.506,111.5839,111.4768,111.5352,34441.0
2017-06-05 12:45:00,114.48,114.52,114.43,114.45,30683.0,111.5255,111.5644,111.4768,111.4962,30683.0
2017-06-05 12:50:00,114.45,114.48,114.43,114.45,17805.0,111.4962,111.5255,111.4768,111.4962,17805.0
2017-06-05 12:55:00,114.44,114.53,114.44,114.5,24761.0,111.4865,111.5742,111.4865,111.5449,24761.0
2017-06-05 13:00:00,114.5,114.5,114.43,114.45,14910.0,111.5449,111.5449,111.4768,111.4962,14910.0
2017-06-05 13:05:00,114.45,114.49,114.45,114.45,9785.0,111.4962,111.5352,111.4962,111.4962,9785.0
2017-06-05 13:10:00,114.45,114.51,114.42,114.45,18373.0,111.4962,111.5547,111.467,111.4962,18373.0
2017-06-05 13:15:00,114.45,114.51,114.44,114.45,26743.0,111.4962,111.5547,111.4865,111.4962,26743.0
2017-06-05 13:20:00,114.44,114.47,114.43,114.46,12479.0,111.4865,111.5157,111.4768,111.506,12479.0
2017-06-05 13:25:00,114.45,114.52,114.44,114.5,19432.0,111.4962,111.5644,111.4865,111.5449,19432.0
2017-06-05 13:30:00,114.5,114.51,114.45,114.46,15635.0,111.5449,111.5547,111.4962,111.506,15635.0
2017-06-05 13:35:00,114.45,114.48,114.44,114.46,10856.0,111.4962,111.5255,111.4865,111.506,10856.0
2017-06-05 13:40:00,114.46,114.52,114.46,114.5,10151.0,111.506,111.5644,111.506,111.5449,10151.0
2017-06-05 13:45:00,114.5,114.51,114.47,114.5,9489.0,111.5449,111.5547,111.5157,111.5449,9489.0
2017-06-05 13:50:00,114.5,114.55,114.47,114.53,12495.0,111.5449,111.5937,111.5157,111.5742,12495.0
2017-06-05 13:55:00,114.54,114.66,114.53,114.55,16023.0,111.5839,111.7008,111.5742,111.5937,16023.0
2017-06-05 14:00:00,114.55,114.66,114.55,114.58,7316.0,111.5937,111.7008,111.5937,111.6229,7316.0
2017-06-05 14:05:00,114.58,114.64,114.53,114.6,6275.0,111.6229,111.6813,111.5742,111.6424,6275.0
2017-06-05 14:10:00,114.62,114.78,114.6,114.76,18685.0,111.6618,111.8177,111.6424,111.7982,18685.0
2017-06-05 14:15:00,114.74,114.85,114.73,114.85,12417.0,111.7788,111.8859,111.769,111.8859,12417.0
2017-06-05 14:20:00,114.86,114.9,114.84,114.89,18259.0,111.8957,111.9346,111.8762,111.9249,18259.0
2017-06-05 14:25:00,114.89,114.95,114.87,114.94,15037.0,111.9249,111.9833,111.9054,111.9736,15037.0
2017-06-05 14:30:00,114.94,115.13,114.92,115.01,50752.0,111.9736,112.1587,111.9541,112.0418,50752.0
2017-06-05 14:35:00,115.01,115.02,114.96,114.97,8195.0,112.0418,112.0515,111.9931,112.0028,8195.0
2017-06-05 14:40:00,114.96,114.97,114.89,114.94,7353.0,111.9931,112.0028,111.9249,111.9736,7353.0
2017-06-05 14:45:00,114.95,114.97,114.89,114.94,7318.0,111.9833,112.0028,111.9249,111.9736,7318.0
2017-06-05 14:50:00,114.94,114.94,114.82,114.83,7611.0,111.9736,111.9736,111.8567,111.8664,7611.0
2017-06-05 14:55:00,114.82,114.82,114.65,114.65,8250.0,111.8567,111.8567,111.6911,111.6911,8250.0
2017-06-05 15:00:00,114.65,114.72,114.62,114.7,17623.0,111.6911,111.7593,111.6618,111.7398,17623.0
2017-06-05 15:05:00,114.7,114.77,114.7,114.73,14524.0,111.7398,111.808,111.7398,111.769,14524.0
2017-06-05 15:10:00,114.72,114.76,114.69,114.75,27275.0,111.7593,111.7982,111.73,111.7885,27275.0
2017-06-05 15:15:00,114.73,114.74,114.66,114.68,18649.0,111.769,111.7788,111.7008,111.7203,18649.0
2017-06-05 15:20:00,114.69,114.74,114.65,114.65,16691.0,111.73,111.7788,111.6911,111.6911,16691.0
2017-06-05 15:25:00,114.63,114.76,114.62,114.68,25373.0,111.6716,111.7982,111.6618,111.7203,25373.0
2017-06-05 15:30:00,114.7,114.76,114.7,114.7,13200.0,111.7398,111.7982,111.7398,111.7398,13200.0
2017-06-05 15:35:00,114.72,114.76,114.67,114.71,15123.0,111.7593,111.7982,111.7106,111.7495,15123.0
2017-06-05 15:40:00,114.71,114.81,114.68,114.78,16815.0,111.7495,111.8469,111.7203,111.8177,16815.0
2017-06-05 15:45:00,114.78,114.79,114.7,114.79,23285.0,111.8177,111.8275,111.7398,111.8275,23285.0
2017-06-05 15:50:00,114.78,114.79,114.65,114.75,51242.0,111.8177,111.8275,111.6911,111.7885,51242.0
2017-06-05 15:55:00,114.75,114.79,114.68,114.69,77390.0,111.7885,111.8275,111.7203,111.73,77390.0
2017-06-06 09:30:00,114.54,114.83,114.37,114.74,32019.0,111.5839,111.8664,111.4183,111.7788,32019.0
2017-06-06 09:35:00,114.84,114.99,114.55,114.62,15700.0,111.8762,112.0223,111.5937,111.6618,15700.0
2017-06-06 09:40:00,114.67,114.82,114.43,114.62,12692.0,111.7106,111.8567,111.4768,111.6618,12692.0
2017-06-06 09:45:00,114.59,114.71,114.48,114.49,11872.0,111.6326,111.7495,111.5255,111.5352,11872.0
2017-06-06 09:50:00,114.53,114.64,114.48,114.54,14177.0,111.5742,111.6813,111.5255,111.5839,14177.0
2017-06-06 09:55:00,114.54,114.58,114.48,114.52,10800.0,111.5839,111.6229,111.5255,111.5644,10800.0
2017-06-06 10:00:00,114.52,114.52,114.43,114.47,22466.0,111.5644,111.5644,111.4768,111.5157,22466.0
2017-06-06 10:05:00,114.49,114.76,114.44,114.76,32567.0,111.5352,111.7982,111.4865,111.7982,32567.0
2017-06-06 10:10:00,114.76,114.83,114.7,114.79,11374.0,111.7982,111.8664,111.7398,111.8275,11374.0
2017-06-06 10:15:00,114.78,114.89,114.78,114.86,9087.0,111.8177,111.9249,111.8177,111.8957,9087.0
2017-06-06 10:20:00,114.88,114.95,114.83,114.95,13082.0,111.9151,111.9833,111.8664,111.9833,13082.0
2017-06-06 10:25:00,114.94,114.99,114.82,114.87,48756.0,111.9736,112.0223,111.8567,111.9054,48756.0
2017-06-06 10:30:00,114.87,114.99,114.79,114.96,22974.0,111.9054,112.0223,111.8275,111.9931,22974.0
2017-06-06 10:35:00,114.97,115.06,114.97,115.01,15401.0,112.0028,112.0905,112.0028,112.0418,15401.0
2017-06-06 10:40:00,115.02,115.06,114.9,115.06,17878.0,112.0515,112.0905,111.9346,112.0905,17878.0
2017-06-06 10:45:00,115.07,115.15,114.97,115.03,14940.0,112.1002,112.1782,112.0028,112.0613,14940.0
2017-06-06 10:50:00,115.02,115.39,115.02,115.38,18832.0,112.0515,112.412,112.0515,112.4022,18832.0
2017-06-06 10:55:00,115.38,115.38,115.0,115.0,36932.0,112.4022,112.4022,112.032,112.032,36932.0
2017-06-06 11:00:00,115.0,115.13,114.97,115.12,21200.0,112.032,112.1587,112.0028,112.1489,21200.0
2017-06-06 11:05:00,115.13,115.24,115.08,115.21,20936.0,112.1587,112.2658,112.11,112.2366,20936.0
2017-06-06 11:10:00,115.21,115.21,115.13,115.18,13550.0,112.2366,112.2366,112.1587,112.2074,13550.0
2017-06-06 11:15:00,115.18,115.25,115.13,115.16,15235.0,112.2074,112.2756,112.1587,112.1879,15235.0
2017-06-06 11:20:00,115.16,115.18,115.11,115.16,11293.0,112.1879,112.2074,112.1392,112.1879,11293.0
2017-06-06 11:25:00,115.16,115.16,115.08,115.14,10439.0,112.1879,112.1879,112.11,112.1684,10439.0
2017-06-06 11:30:00,115.14,115.21,115.13,115.16,12998.0,112.1684,112.2366,112.1587,112.1879,12998.0
2017-06-06 11:35:00,115.15,115.22,115.06,115.06,11197.0,112.1782,112.2464,112.0905,112.0905,11197.0
2017-06-06 11:40:00,115.07,115.1,114.99,114.99,7803.0,112.1002,112.1295,112.0223,112.0223,7803.0
2017-06-06 11:45:00,115.01,115.06,114.97,115.01,12527.0,112.0418,112.0905,112.0028,112.0418,12527.0
2017-06-06 11:50:00,115.02,115.08,115.02,115.04,7201.0,112.0515,112.11,112.0515,112.071,7201.0
2017-06-06 11:55:00,115.03,115.05,114.99,115.03,7957.0,112.0613,112.0807,112.0223,112.0613,7957.0
2017-06-06 12:00:00,115.02,115.04,114.98,115.0,5832.0,112.0515,112.071,112.0126,112.032,5832.0
2017-06-06 12:05:00,114.98,115.16,114.96,115.14,22812.0,112.0126,112.1879,111.9931,112.1684,22812.0
2017-06-06 12:10:00,115.13,115.28,115.12,115.23,17135.0,112.1587,112.3048,112.1489,112.2561,17135.0
2017-06-06 12:15:00,115.25,115.26,115.18,115.26,13801.0,112.2756,112.2853,112.2074,112.2853,13801.0
2017-06-06 12:20:00,115.25,115.33,115.24,115.25,14214.0,112.2756,112.3535,112.2658,112.2756,14214.0
2017-06-06 12:25:00,115.25,115.27,115.22,115.25,10300.0,112.2756,112.2951,112.2464,112.2756,10300.0
2017-06-06 12:30:00,115.26,115.28,115.23,115.26,25830.0,112.2853,112.3048,112.2561,112.2853,25830.0
2017-06-06 12:35:00,115.25,115.3,115.23,115.28,15329.0,112.2756,112.3243,112.2561,112.3048,15329.0
2017-06-06 12:40:00,115.28,115.31,115.21,115.23,62803.0,112.3048,112.334,112.2366,112.2561,62803.0
2017-06-06 12:45:00,115.21,115.28,115.19,115.27,20123.0,112.2366,112.3048,112.2171,112.2951,20123.0
2017-06-06 12:50:00,115.26,115.27,115.24,115.26,10216.0,112.2853,112.2951,112.2658,112.2853,10216.0
2017-06-06 12:55:00,115.25,115.27,115.24,115.25,9133.0,112.2756,112.2951,112.2658,112.2756,9133.0
2017-06-06 13:00:00,115.25,115.27,115.24,115.25,18574.0,112.2756,112.2951,112.2658,112.2756,18574.0
2017-06-06 13:05:00,115.25,115.27,115.23,115.26,15564.0,112.2756,112.2951,112.2561,112.2853,15564.0
2017-06-06 13:10:00,115.27,115.29,115.22,115.25,34878.0,112.2951,112.3146,112.2464,112.2756,34878.0
2017-06-06 13:15:00,115.25,115.26,114.92,114.97,53338.0,112.2756,112.2853,111.9541,112.0028,53338.0
2017-06-06 13:20:00,114.97,115.02,114.79,114.81,71215.0,112.0028,112.0515,111.8275,111.8469,71215.0
2017-06-06 13:25:00,114.82,114.87,114.79,114.86,23273.0,111.8567,111.9054,111.8275,111.8957,23273.0
2017-06-06 13:30:00,114.84,114.86,114.65,114.65,58449.0,111.8762,111.8957,111.6911,111.6911,58449.0
2017-06-06 13:35:00,114.65,114.68,114.54,114.68,30685.0,111.6911,111.7203,111.5839,111.7203,30685.0
2017-06-06 13:40:00,114.68,114.76,114.53,114.55,21699.0,111.7203,111.7982,111.5742,111.5937,21699.0
2017-06-06 13:45:00,114.54,114.61,114.44,114.57,28787.0,111.5839,111.6521,111.4865,111.6131,28787.0
2017-06-06 13:50:00,114.56,114.63,114.53,114.57,31637.0,111.6034,111.6716,111.5742,111.6131,31637.0
2017-06-06 13:55:00,114.57,114.6,114.54,114.6,17305.0,111.6131,111.6424,111.5839,111.6424,17305.0
2017-06-06 14:00:00,114.58,114.65,114.58,114.59,17175.0,111.6229,111.6911,111.6229,111.6326,17175.0
2017-06-06 14:05:00,114.59,114.61,114.42,114.45,46167.0,111.6326,111.6521,111.467,111.4962,46167.0
2017-06-06 14:10:00,114.45,114.46,114.36,114.36,14655.0,111.4962,111.506,111.4086,111.4086,14655.0
2017-06-06 14:15:00,114.36,114.43,114.3,114.4,27801.0,111.4086,111.4768,111.3501,111.4475,27801.0
2017-06-06 14:20:00,114.39,114.4,114.32,114.38,10088.0,111.4378,111.4475,111.3696,111.428,10088.0
2017-06-06 14:25:00,114.37,114.56,114.37,114.5,19280.0,111.4183,111.6034,111.4183,111.5449,19280.0
2017-06-06 14:30:00,114.5,114.55,114.46,114.53,13055.0,111.5449,111.5937,111.506,111.5742,13055.0
2017-06-06 14:35:00,114.52,114.57,114.46,114.48,19544.0,111.5644,111.6131,111.506,111.5255,19544.0
2017-06-06 14:40:00,114.49,114.54,114.46,114.52,15770.0,111.5352,111.5839,111.506,111.5644,15770.0
2017-06-06 14:45:00,114.52,114.52,114.45,114.45,38355.0,111.5644,111.5644,111.4962,111.4962,38355.0
2017-06-06 14:50:00,114.46,114.49,114.4,114.41,14837.0,111.506,111.5352,111.4475,111.4573,14837.0
2017-06-06 14:55:00,114.41,114.45,114.39,114.4,12287.0,111.4573,111.4962,111.4378,111.4475,12287.0
2017-06-06 15:00:00,114.39,114.42,114.29,114.33,22670.0,111.4378,111.467,111.3404,111.3793,22670.0
2017-06-06 15:05:00,114.31,114.31,114.17,114.17,23524.0,111.3598,111.3598,111.2235,111.2235,23524.0
2017-06-06 15:10:00,114.18,114.21,114.11,114.21,23426.0,111.2332,111.2624,111.165,111.2624,23426.0
2017-06-06 15:15:00,114.21,114.26,114.12,114.15,18358.0,111.2624,111.3111,111.1748,111.204,18358.0
2017-06-06 15:20:00,114.15,114.17,114.01,114.05,31422.0,111.204,111.2235,111.0676,111.1066,31422.0
2017-06-06 15:25:00,114.05,114.1,113.89,113.89,31392.0,111.1066,111.1553,110.9507,110.9507,31392.0
2017-06-06 15:30:00,113.88,113.92,113.59,113.63,38290.0,110.9409,110.9799,110.6584,110.6974,38290.0
2017-06-06 15:35:00,113.62,113.84,113.59,113.77,34496.0,110.6877,110.902,110.6584,110.8338,34496.0
2017-06-06 15:40:00,113.77,113.81,113.7,113.73,43217.0,110.8338,110.8728,110.7656,110.7948,43217.0
2017-06-06 15:45:00,113.73,113.89,113.73,113.75,45568.0,110.7948,110.9507,110.7948,110.8143,45568.0
2017-06-06 15:50:00,113.75,113.93,113.71,113.75,80285.0,110.8143,110.9897,110.7753,110.8143,80285.0
2017-06-06 15:55:00,113.76,113.87,113.66,113.69,204370.0,110.824,110.9312,110.7266,110.7558,204370.0
2017-06-07 09:30:00,114.84,114.94,114.37,114.52,60379.0,111.8762,111.9736,111.4183,111.5644,60379.0
2017-06-07 09:35:00,114.45,114.95,114.23,114.73,43140.0,111.4962,111.9833,111.2819,111.769,43140.0
2017-06-07 09:40:00,114.73,115.54,114.72,115.38,39746.0,111.769,112.5581,111.7593,112.4022,39746.0
2017-06-07 09:45:00,115.46,115.5,114.61,114.72,46411.0,112.4802,112.5191,111.6521,111.7593,46411.0
2017-06-07 09:50:00,114.74,114.77,114.53,114.64,26778.0,111.7788,111.808,111.5742,111.6813,26778.0
2017-06-07 09:55:00,114.64,114.84,114.64,114.79,14277.0,111.6813,111.8762,111.6813,111.8275,14277.0
2017-06-07 10:00:00,114.77,115.05,114.76,114.85,24750.0,111.808,112.0807,111.7982,111.8859,24750.0
2017-06-07 10:05:00,114.9,114.97,114.88,114.92,10686.0,111.9346,112.0028,111.9151,111.9541,10686.0
2017-06-07 10:10:00,114.91,114.91,114.5,114.51,18072.0,111.9444,111.9444,111.5449,111.5547,18072.0
2017-06-07 10:15:00,114.54,114.56,114.43,114.56,18291.0,111.5839,111.6034,111.4768,111.6034,18291.0
2017-06-07 10:20:00,114.57,114.6,114.51,114.53,13576.0,111.6131,111.6424,111.5547,111.5742,13576.0
2017-06-07 10:25:00,114.51,114.52,114.45,114.45,7850.0,111.5547,111.5644,111.4962,111.4962,7850.0
2017-06-07 10:30:00,114.44,114.69,114.42,114.66,31109.0,111.4865,111.73,111.467,111.7008,31109.0
2017-06-07 10:35:00,114.63,114.64,114.43,114.43,11655.0,111.6716,111.6813,111.4768,111.4768,11655.0
2017-06-07 10:40:00,114.41,114.42,114.24,114.3,20150.0,111.4573,111.467,111.2917,111.3501,20150.0
2017-06-07 10:45:00,114.29,114.54,114.26,114.51,13319.0,111.3404,111.5839,111.3111,111.5547,13319.0
2017-06-07 10:50:00,114.51,114.78,114.5,114.74,27880.0,111.5547,111.8177,111.5449,111.7788,27880.0
2017-06-07 10:55:00,114.75,114.76,114.55,114.55,21927.0,111.7885,111.7982,111.5937,111.5937,21927.0
2017-06-07 11:00:00,114.55,114.71,114.51,114.71,15506.0,111.5937,111.7495,111.5547,111.7495,15506.0
2017-06-07 11:05:00,114.7,114.75,114.59,114.69,38327.0,111.7398,111.7885,111.6326,111.73,38327.0
2017-06-07 11:10:00,114.69,114.95,114.69,114.78,37228.0,111.73,111.9833,111.73,111.8177,37228.0
2017-06-07 11:15:00,114.78,114.86,114.73,114.86,77232.0,111.8177,111.8957,111.769,111.8957,77232.0
2017-06-07 11:20:00,114.87,115.14,114.87,115.06,18338.0,111.9054,112.1684,111.9054,112.0905,18338.0
2017-06-07 11:25:00,115.05,115.09,114.88,114.88,20875.0,112.0807,112.1197,111.9151,111.9151,20875.0
2017-06-07 11:30:00,114.89,114.89,114.79,114.81,15753.0,111.9249,111.9249,111.8275,111.8469,15753.0
2017-06-07 11:35:00,114.79,114.89,114.77,114.83,20525.0,111.8275,111.9249,111.808,111.8664,20525.0
2017-06-07 11:40:00,114.83,115.02,114.8,115.02,30243.0,111.8664,112.0515,111.8372,112.0515,30243.0
2017-06-07 11:45:00,115.04,115.14,114.95,115.07,26410.0,112.071,112.1684,111.9833,112.1002,26410.0
2017-06-07 11:50:00,115.08,115.26,115.08,115.19,9556.0,112.11,112.2853,112.11,112.2171,9556.0
2017-06-07 11:55:00,115.21,115.3,115.2,115.3,5902.0,112.2366,112.3243,112.2269,112.3243,5902.0
2017-06-07 12:00:00,115.3,115.34,115.1,115.16,26902.0,112.3243,112.3633,112.1295,112.1879,26902.0
2017-06-07 12:05:00,115.16,115.3,115.14,115.21,20171.0,112.1879,112.3243,112.1684,112.2366,20171.0
2017-06-07 12:10:00,115.22,115.22,115.17,115.19,14032.0,112.2464,112.2464,112.1977,112.2171,14032.0
2017-06-07 12:15:00,115.21,115.22,115.07,115.1,39392.0,112.2366,112.2464,112.1002,112.1295,39392.0
2017-06-07 12:20:00,115.09,115.09,114.99,115.04,17230.0,112.1197,112.1197,112.0223,112.071,17230.0
2017-06-07 12:25:00,115.04,115.04,114.9,114.92,8047.0,112.071,112.071,111.9346,111.9541,8047.0
2017-06-07 12:30:00,114.9,115.03,114.89,114.97,11425.0,111.9346,112.0613,111.9249,112.0028,11425.0
2017-06-07 12:35:00,114.95,115.0,114.91,114.91,7924.0,111.9833,112.032,111.9444,111.9444,7924.0
2017-06-07 12:40:00,114.89,114.89,114.8,114.84,5903.0,111.9249,111.9249,111.8372,111.8762,5903.0
2017-06-07 12:45:00,114.83,114.86,114.61,114.61,11844.0,111.8664,111.8957,111.6521,111.6521,11844.0
2017-06-07 12:50:00,114.59,114.61,114.38,114.53,10297.0,111.6326,111.6521,111.428,111.5742,10297.0
2017-06-07 12:55:00,114.55,114.64,114.53,114.62,6502.0,111.5937,111.6813,111.5742,111.6618,6502.0
2017-06-07 13:00:00,114.65,114.67,114.54,114.61,10347.0,111.6911,111.7106,111.5839,111.6521,10347.0
2017-06-07 13:05:00,114.61,114.61,114.49,114.52,7000.0,111.6521,111.6521,111.5352,111.5644,7000.0
2017-06-07 13:10:00,114.52,114.67,114.51,114.59,10354.0,111.5644,111.7106,111.5547,111.6326,10354.0
2017-06-07 13:15:00,114.58,114.58,114.46,114.5,9514.0,111.6229,111.6229,111.506,111.5449,9514.0
2017-06-07 13:20:00,114.5,114.61,114.43,114.6,10494.0,111.5449,111.6521,111.4768,111.6424,10494.0
2017-06-07 13:25:00,114.58,114.67,114.55,114.6,7785.0,111.6229,111.7106,111.5937,111.6424,7785.0
2017-06-07 13:30:00,114.61,114.61,114.5,114.5,7486.0,111.6521,111.6521,111.5449,111.5449,7486.0
2017-06-07 13:35:00,114.51,114.61,114.5,114.6,7716.0,111.5547,111.6521,111.5449,111.6424,7716.0
2017-06-07 13:40:00,114.61,114.63,114.58,114.59,6300.0,111.6521,111.6716,111.6229,111.6326,6300.0
2017-06-07 13:45:00,114.6,114.75,114.6,114.75,13094.0,111.6424,111.7885,111.6424,111.7885,13094.0
2017-06-07 13:50:00,114.75,114.75,114.65,114.69,9206.0,111.7885,111.7885,111.6911,111.73,9206.0
2017-06-07 13:55:00,114.66,114.84,114.66,114.71,9800.0,111.7008,111.8762,111.7008,111.7495,9800.0
2017-06-07 14:00:00,114.73,114.78,114.7,114.73,15943.0,111.769,111.8177,111.7398,111.769,15943.0
2017-06-07 14:05:00,114.73,114.79,114.59,114.6,36295.0,111.769,111.8275,111.6326,111.6424,36295.0
2017-06-07 14:10:00,114.58,114.6,114.5,114.5,20509.0,111.6229,111.6424,111.5449,111.5449,20509.0
2017-06-07 14:15:00,114.49,114.5,114.41,114.42,12079.0,111.5352,111.5449,111.4573,111.467,12079.0
2017-06-07 14:20:00,114.43,114.62,114.39,114.62,9534.0,111.4768,111.6618,111.4378,111.6618,9534.0
2017-06-07 14:25:00,114.64,114.79,114.6,114.73,12779.0,111.6813,111.8275,111.6424,111.769,12779.0
2017-06-07 14:30:00,114.72,114.76,114.66,114.76,11800.0,111.7593,111.7982,111.7008,111.7982,11800.0
2017-06-07 14:35:00,114.75,114.9,114.72,114.85,15927.0,111.7885,111.9346,111.7593,111.8859,15927.0
2017-06-07 14:40:00,114.83,114.85,114.73,114.74,11977.0,111.8664,111.8859,111.769,111.7788,11977.0
2017-06-07 14:45:00,114.75,114.84,114.71,114.82,9993.0,111.7885,111.8762,111.7495,111.8567,9993.0
2017-06-07 14:50:00,114.83,114.93,114.83,114.88,9270.0,111.8664,111.9638,111.8664,111.9151,9270.0
2017-06-07 14:55:00,114.87,114.89,114.76,114.8,11037.0,111.9054,111.9249,111.7982,111.8372,11037.0
2017-06-07 15:00:00,114.8,114.8,114.67,114.7,19195.0,111.8372,111.8372,111.7106,111.7398,19195.0
2017-06-07 15:05:00,114.69,114.73,114.63,114.67,23209.0,111.73,111.769,111.6716,111.7106,23209.0
2017-06-07 15:10:00,114.68,114.71,114.66,114.68,12007.0,111.7203,111.7495,111.7008,111.7203,12007.0
2017-06-07 15:15:00,114.66,114.69,114.55,114.62,25074.0,111.7008,111.73,111.5937,111.6618,25074.0
2017-06-07 15:20:00,114.62,114.67,114.61,114.66,21552.0,111.6618,111.7106,111.6521,111.7008,21552.0
2017-06-07 15:25:00,114.66,114.89,114.64,114.89,73382.0,111.7008,111.9249,111.6813,111.9249,73382.0
2017-06-07 15:30:00,114.89,115.05,114.89,115.03,39443.0,111.9249,112.0807,111.9249,112.0613,39443.0
2017-06-07 15:35:00,115.02,115.05,114.98,115.05,40391.0,112.0515,112.0807,112.0126,112.0807,40391.0
2017-06-07 15:40:00,115.06,115.23,115.05,115.21,49199.0,112.0905,112.2561,112.0807,112.2366,49199.0
2017-06-07 15:45:00,115.21,115.39,115.21,115.39,63395.0,112.2366,112.412,112.2366,112.412,63395.0
2017-06-07 15:50:00,115.38,115.47,115.3,115.36,129877.0,112.4022,112.4899,112.3243,112.3827,129877.0
2017-06-07 15:55:00,115.36,115.51,115.32,115.36,212464.0,112.3827,112.5289,112.3438,112.3827,212464.0
2017-06-08 09:30:00,116.04,116.04,115.45,115.72,47931.0,113.0452,113.0452,112.4704,112.7335,47931.0
2017-06-08 09:35:00,115.58,115.92,114.75,115.0,21314.0,112.5971,112.9283,111.7885,112.032,21314.0
2017-06-08 09:40:00,114.96,114.96,114.68,114.78,21614.0,111.9931,111.9931,111.7203,111.8177,21614.0
2017-06-08 09:45:00,114.73,114.99,114.31,114.62,25078.0,111.769,112.0223,111.3598,111.6618,25078.0
2017-06-08 09:50:00,114.64,114.65,114.29,114.48,32050.0,111.6813,111.6911,111.3404,111.5255,32050.0
2017-06-08 09:55:00,114.51,114.6,114.31,114.47,21808.0,111.5547,111.6424,111.3598,111.5157,21808.0
2017-06-08 10:00:00,114.44,114.47,114.15,114.2,29787.0,111.4865,111.5157,111.204,111.2527,29787.0
2017-06-08 10:05:00,114.23,114.24,113.84,113.92,53144.0,111.2819,111.2917,110.902,110.9799,53144.0
2017-06-08 10:10:00,113.92,114.0,113.78,113.79,68228.0,110.9799,111.0578,110.8435,110.8533,68228.0
2017-06-08 10:15:00,113.79,113.8,113.63,113.72,33255.0,110.8533,110.863,110.6974,110.7851,33255.0
2017-06-08 10:20:00,113.72,113.78,113.32,113.45,27614.0,110.7851,110.8435,110.3954,110.522,27614.0
2017-06-08 10:25:00,113.42,113.5,113.24,113.31,30056.0,110.4928,110.5708,110.3175,110.3857,30056.0
2017-06-08 10:30:00,113.34,113.83,113.33,113.83,32306.0,110.4149,110.8922,110.4051,110.8922,32306.0
2017-06-08 10:35:00,113.85,114.05,113.81,113.88,23796.0,110.9117,111.1066,110.8728,110.9409,23796.0
2017-06-08 10:40:00,113.89,113.89,113.62,113.74,17093.0,110.9507,110.9507,110.6877,110.8046,17093.0
2017-06-08 10:45:00,113.73,113.73,113.55,113.56,12684.0,110.7948,110.7948,110.6195,110.6292,12684.0
2017-06-08 10:50:00,113.55,113.94,113.55,113.94,27881.0,110.6195,110.9994,110.6195,110.9994,27881.0
2017-06-08 10:55:00,113.99,114.11,113.81,114.1,23109.0,111.0481,111.165,110.8728,111.1553,23109.0
2017-06-08 11:00:00,114.11,114.24,114.04,114.16,14655.0,111.165,111.2917,111.0968,111.2137,14655.0
2017-06-08 11:05:00,114.16,114.33,114.11,114.24,12535.0,111.2137,111.3793,111.165,111.2917,12535.0
2017-06-08 11:10:00,114.23,114.32,114.08,114.18,16052.0,111.2819,111.3696,111.1358,111.2332,16052.0
2017-06-08 11:15:00,114.17,114.26,114.13,114.18,12949.0,111.2235,111.3111,111.1845,111.2332,12949.0
2017-06-08 11:20:00,114.2,114.28,114.17,114.26,31944.0,111.2527,111.3306,111.2235,111.3111,31944.0
2017-06-08 11:25:00,114.26,114.3,114.14,114.28,26104.0,111.3111,111.3501,111.1942,111.3306,26104.0
2017-06-08 11:30:00,114.25,114.26,114.08,114.11,52764.0,111.3014,111.3111,111.1358,111.165,52764.0
2017-06-08 11:35:00,114.11,114.33,114.11,114.32,14356.0,111.165,111.3793,111.165,111.3696,14356.0
2017-06-08 11:40:00,114.32,114.4,113.99,113.99,20157.0,111.3696,111.4475,111.0481,111.0481,20157.0
2017-06-08 11:45:00,114.01,114.08,113.87,113.88,16001.0,111.0676,111.1358,110.9312,110.9409,16001.0
2017-06-08 11:50:00,113.87,114.26,113.86,114.21,16380.0,110.9312,111.3111,110.9215,111.2624,16380.0
2017-06-08 11:55:00,114.19,114.21,113.99,114.21,8414.0,111.2429,111.2624,111.0481,111.2624,8414.0
2017-06-08 12:00:00,114.21,114.22,114.05,114.12,18423.0,111.2624,111.2722,111.1066,111.1748,18423.0
2017-06-08 12:05:00,114.12,114.24,114.02,114.03,18457.0,111.1748,111.2917,111.0773,111.0871,18457.0
2017-06-08 12:10:00,114.04,114.18,114.01,114.15,15428.0,111.0968,111.2332,111.0676,111.204,15428.0
2017-06-08 12:15:00,114.14,114.37,114.08,114.37,15762.0,111.1942,111.4183,111.1358,111.4183,15762.0
2017-06-08 12:20:00,114.39,114.46,114.22,114.26,11523.0,111.4378,111.506,111.2722,111.3111,11523.0
2017-06-08 12:25:00,114.25,114.31,114.15,114.16,10163.0,111.3014,111.3598,111.204,111.2137,10163.0
2017-06-08 12:30:00,114.13,114.17,114.03,114.03,13546.0,111.1845,111.2235,111.0871,111.0871,13546.0
2017-06-08 12:35:00,114.02,114.04,113.89,113.93,33589.0,111.0773,111.0968,110.9507,110.9897,33589.0
2017-06-08 12:40:00,113.93,114.12,113.93,114.09,8377.0,110.9897,111.1748,110.9897,111.1455,8377.0
2017-06-08 12:45:00,114.08,114.1,114.01,114.05,9046.0,111.1358,111.1553,111.0676,111.1066,9046.0
2017-06-08 12:50:00,114.06,114.07,113.96,114.01,105315.0,111.1163,111.126,111.0189,111.0676,105315.0
2017-06-08 12:55:00,113.98,114.05,113.97,113.98,55530.0,111.0384,111.1066,111.0286,111.0384,55530.0
2017-06-08 13:00:00,113.97,114.03,113.92,113.95,72613.0,111.0286,111.0871,110.9799,111.0091,72613.0
2017-06-08 13:05:00,113.95,114.02,113.93,114.0,12502.0,111.0091,111.0773,110.9897,111.0578,12502.0
2017-06-08 13:10:00,114.01,114.12,114.01,114.05,14176.0,111.0676,111.1748,111.0676,111.1066,14176.0
2017-06-08 13:15:00,114.05,114.18,114.01,114.18,61592.0,111.1066,111.2332,111.0676,111.2332,61592.0
2017-06-08 13:20:00,114.17,114.43,114.17,114.4,11931.0,111.2235,111.4768,111.2235,111.4475,11931.0
2017-06-08 13:25:00,114.37,114.37,114.19,114.22,15091.0,111.4183,111.4183,111.2429,111.2722,15091.0
2017-06-08 13:30:00,114.2,114.26,114.16,114.25,11415.0,111.2527,111.3111,111.2137,111.3014,11415.0
2017-06-08 13:35:00,114.25,114.25,114.1,114.12,10859.0,111.3014,111.3014,111.1553,111.1748,10859.0
2017-06-08 13:40:00,114.12,114.17,114.0,114.07,55533.0,111.1748,111.2235,111.0578,111.126,55533.0
2017-06-08 13:45:00,114.07,114.19,114.02,114.18,18636.0,111.126,111.2429,111.0773,111.2332,18636.0
2017-06-08 13:50:00,114.18,114.23,114.15,114.18,17095.0,111.2332,111.2819,111.204,111.2332,17095.0
2017-06-08 13:55:00,114.18,114.22,114.04,114.06,10648.0,111.2332,111.2722,111.0968,111.1163,10648.0
2017-06-08 14:00:00,114.06,114.08,113.71,113.74,42889.0,111.1163,111.1358,110.7753,110.8046,42889.0
2017-06-08 14:05:00,113.74,113.74,113.52,113.55,38255.0,110.8046,110.8046,110.5902,110.6195,38255.0
2017-06-08 14:10:00,113.55,113.66,113.52,113.58,28290.0,110.6195,110.7266,110.5902,110.6487,28290.0
2017-06-08 14:15:00,113.59,113.66,113.54,113.57,17153.0,110.6584,110.7266,110.6097,110.6389,17153.0
2017-06-08 14:20:00,113.58,113.63,113.53,113.55,20122.0,110.6487,110.6974,110.6,110.6195,20122.0
2017-06-08 14:25:00,113.55,113.67,113.55,113.63,23267.0,110.6195,110.7364,110.6195,110.6974,23267.0
2017-06-08 14:30:00,113.59,113.78,113.59,113.76,19631.0,110.6584,110.8435,110.6584,110.824,19631.0
2017-06-08 14:35:00,113.76,113.87,113.68,113.83,22916.0,110.824,110.9312,110.7461,110.8922,22916.0
2017-06-08 14:40:00,113.82,113.91,113.81,113.81,32912.0,110.8825,110.9702,110.8728,110.8728,32912.0
2017-06-08 14:45:00,113.81,113.81,113.67,113.67,26469.0,110.8728,110.8728,110.7364,110.7364,26469.0
2017-06-08 14:50:00,113.69,113.7,113.55,113.57,28778.0,110.7558,110.7656,110.6195,110.6389,28778.0
2017-06-08 14:55:00,113.57,113.7,113.57,113.61,20925.0,110.6389,110.7656,110.6389,110.6779,20925.0
2017-06-08 15:00:00,113.6,113.83,113.6,113.81,23873.0,110.6682,110.8922,110.6682,110.8728,23873.0
2017-06-08 15:05:00,113.83,113.91,113.71,113.9,26749.0,110.8922,110.9702,110.7753,110.9604,26749.0
2017-06-08 15:10:00,113.9,113.96,113.87,113.88,22673.0,110.9604,111.0189,110.9312,110.9409,22673.0
2017-06-08 15:15:00,113.88,113.95,113.87,113.95,27222.0,110.9409,111.0091,110.9312,111.0091,27222.0
2017-06-08 15:20:00,113.96,113.98,113.89,113.9,26620.0,111.0189,111.0384,110.9507,110.9604,26620.0
2017-06-08 15:25:00,113.91,113.96,113.88,113.94,28461.0,110.9702,111.0189,110.9409,110.9994,28461.0
2017-06-08 15:30:00,113.95,114.22,113.95,114.12,32221.0,111.0091,111.2722,111.0091,111.1748,32221.0
2017-06-08 15:35:00,114.12,114.35,114.11,114.33,41949.0,111.1748,111.3988,111.165,111.3793,41949.0
2017-06-08 15:40:00,114.33,114.34,114.12,114.13,52220.0,111.3793,111.3891,111.1748,111.1845,52220.0
2017-06-08 15:45:00,114.13,114.22,114.13,114.17,54945.0,111.1845,111.2722,111.1845,111.2235,54945.0
2017-06-08 15:50:00,114.18,114.43,114.18,114.43,104409.0,111.2332,111.4768,111.2332,111.4768,104409.0
2017-06-08 15:55:00,114.43,114.43,114.23,114.29,111120.0,111.4768,111.4768,111.2819,111.3404,111120.0
2017-06-09 09:30:00,114.84,115.36,114.65,114.82,39249.0,111.8762,112.3827,111.6911,111.8567,39249.0
2017-06-09 09:35:00,114.82,114.99,114.33,114.33,44560.0,111.8567,112.0223,111.3793,111.3793,44560.0
2017-06-09 09:40:00,114.41,114.52,114.33,114.52,14286.0,111.4573,111.5644,111.3793,111.5644,14286.0
2017-06-09 09:45:00,114.53,114.93,114.49,114.79,11324.0,111.5742,111.9638,111.5352,111.8275,11324.0
2017-06-09 09:50:00,114.85,114.85,114.39,114.42,14031.0,111.8859,111.8859,111.4378,111.467,14031.0
2017-06-09 09:55:00,114.4,114.84,114.32,114.78,13806.0,111.4475,111.8762,111.3696,111.8177,13806.0
2017-06-09 10:00:00,114.7,115.0,114.6,115.0,19872.0,111.7398,112.032,111.6424,112.032,19872.0
2017-06-09 10:05:00,115.07,115.17,114.92,115.03,17419.0,112.1002,112.1977,111.9541,112.0613,17419.0
2017-06-09 10:10:00,115.08,115.18,114.95,115.05,14351.0,112.11,112.2074,111.9833,112.0807,14351.0
2017-06-09 10:15:00,115.06,115.34,115.06,115.3,19730.0,112.0905,112.3633,112.0905,112.3243,19730.0
2017-06-09 10:20:00,115.28,115.29,115.13,115.2,13766.0,112.3048,112.3146,112.1587,112.2269,13766.0
2017-06-09 10:25:00,115.2,115.2,115.02,115.11,14446.0,112.2269,112.2269,112.0515,112.1392,14446.0
2017-06-09 10:30:00,115.09,115.14,115.04,115.14,15856.0,112.1197,112.1684,112.071,112.1684,15856.0
2017-06-09 10:35:00,115.11,115.14,114.94,114.94,17871.0,112.1392,112.1684,111.9736,111.9736,17871.0
2017-06-09 10:40:00,114.93,115.06,114.86,115.05,11290.0,111.9638,112.0905,111.8957,112.0807,11290.0
2017-06-09 10:45:00,115.08,115.08,114.93,115.04,14772.0,112.11,112.11,111.9638,112.071,14772.0
2017-06-09 10:50:00,114.99,115.01,114.87,114.88,7936.0,112.0223,112.0418,111.9054,111.9151,7936.0
2017-06-09 10:55:00,114.88,114.92,114.52,114.65,18136.0,111.9151,111.9541,111.5644,111.6911,18136.0
2017-06-09 11:00:00,114.62,114.72,114.59,114.68,17717.0,111.6618,111.7593,111.6326,111.7203,17717.0
2017-06-09 11:05:00,114.66,114.66,114.44,114.44,20006.0,111.7008,111.7008,111.4865,111.4865,20006.0
2017-06-09 11:10:00,114.42,114.45,114.31,114.38,16298.0,111.467,111.4962,111.3598,111.428,16298.0
2017-06-09 11:15:00,114.36,114.4,114.23,114.27,16232.0,111.4086,111.4475,111.2819,111.3209,16232.0
2017-06-09 11:20:00,114.24,114.26,113.88,114.03,15704.0,111.2917,111.3111,110.9409,111.0871,15704.0
2017-06-09 11:25:00,113.98,114.19,113.93,114.1,11511.0,111.0384,111.2429,110.9897,111.1553,11511.0
2017-06-09 11:30:00,114.1,114.33,114.1,114.22,9864.0,111.1553,111.3793,111.1553,111.2722,9864.0
2017-06-09 11:35:00,114.22,114.32,114.14,114.21,13748.0,111.2722,111.3696,111.1942,111.2624,13748.0
2017-06-09 11:40:00,114.21,114.51,114.19,114.51,8821.0,111.2624,111.5547,111.2429,111.5547,8821.0
2017-06-09 11:45:00,114.51,114.54,114.36,114.37,22422.0,111.5547,111.5839,111.4086,111.4183,22422.0
2017-06-09 11:50:00,114.34,114.41,114.27,114.33,23799.0,111.3891,111.4573,111.3209,111.3793,23799.0
2017-06-09 11:55:00,114.33,114.33,114.04,114.07,21822.0,111.3793,111.3793,111.0968,111.126,21822.0
2017-06-09 12:00:00,114.08,114.08,113.92,113.99,11755.0,111.1358,111.1358,110.9799,111.0481,11755.0
2017-06-09 12:05:00,114.01,114.09,113.96,114.02,21504.0,111.0676,111.1455,111.0189,111.0773,21504.0
2017-06-09 12:10:00,114.01,114.06,113.83,113.85,11346.0,111.0676,111.1163,110.8922,110.9117,11346.0
2017-06-09 12:15:00,113.87,113.89,113.55,113.58,19558.0,110.9312,110.9507,110.6195,110.6487,19558.0
2017-06-09 12:20:00,113.55,113.75,113.53,113.53,16399.0,110.6195,110.8143,110.6,110.6,16399.0
2017-06-09 12:25:00,113.57,113.61,113.27,113.38,25850.0,110.6389,110.6779,110.3467,110.4538,25850.0
2017-06-09 12:30:00,113.39,113.41,113.12,113.17,17477.0,110.4636,110.4831,110.2006,110.2493,17477.0
2017-06-09 12:35:00,113.2,113.28,112.75,112.78,35042.0,110.2785,110.3564,109.8401,109.8693,35042.0
2017-06-09 12:40:00,112.78,112.9,112.65,112.65,44332.0,109.8693,109.9862,109.7427,109.7427,44332.0
2017-06-09 12:45:00,112.63,112.68,112.45,112.68,67418.0,109.7232,109.7719,109.5479,109.7719,67418.0
2017-06-09 12:50:00,112.68,112.87,112.68,112.79,52810.0,109.7719,109.957,109.7719,109.8791,52810.0
2017-06-09 12:55:00,112.79,112.82,112.53,112.67,68190.0,109.8791,109.9083,109.6258,109.7622,68190.0
2017-06-09 13:00:00,112.67,112.87,112.66,112.74,34664.0,109.7622,109.957,109.7524,109.8304,34664.0
2017-06-09 13:05:00,112.74,112.87,112.54,112.73,44724.0,109.8304,109.957,109.6355,109.8206,44724.0
2017-06-09 13:10:00,112.69,112.69,111.81,111.95,33812.0,109.7817,109.7817,108.9244,109.0608,33812.0
2017-06-09 13:15:00,111.95,112.07,110.96,111.64,148630.0,109.0608,109.1777,108.0963,108.7588,148630.0
2017-06-09 13:20:00,111.62,111.75,111.41,111.66,43441.0,108.7393,108.8659,108.5347,108.7782,43441.0
2017-06-09 13:25:00,111.67,112.0,111.66,111.95,16858.0,108.788,109.1095,108.7782,109.0608,16858.0
2017-06-09 13:30:00,112.0,112.15,111.92,112.05,31413.0,109.1095,109.2556,109.0315,109.1582,31413.0
2017-06-09 13:35:00,112.06,112.06,111.46,111.71,68008.0,109.1679,109.1679,108.5834,108.8269,68008.0
2017-06-09 13:40:00,111.75,111.83,111.45,111.55,63058.0,108.8659,108.9439,108.5737,108.6711,63058.0
2017-06-09 13:45:00,111.58,111.6,111.2,111.23,43921.0,108.7003,108.7198,108.3301,108.3593,43921.0
2017-06-09 13:50:00,111.25,111.36,111.17,111.17,93380.0,108.3788,108.486,108.3009,108.3009,93380.0
2017-06-09 13:55:00,111.19,111.35,111.02,111.12,40975.0,108.3204,108.4762,108.1548,108.2522,40975.0
2017-06-09 14:00:00,111.12,111.25,110.81,111.24,48466.0,108.2522,108.3788,107.9502,108.3691,48466.0
2017-06-09 14:05:00,111.3,111.3,110.77,110.77,100054.0,108.4275,108.4275,107.9112,107.9112,100054.0
2017-06-09 14:10:00,110.74,111.16,110.55,110.72,53232.0,107.882,108.2911,107.6969,107.8625,53232.0
2017-06-09 14:15:00,110.72,110.83,110.48,110.79,49287.0,107.8625,107.9697,107.6287,107.9307,49287.0
2017-06-09 14:20:00,110.82,111.05,110.64,110.84,58300.0,107.9599,108.184,107.7846,107.9794,58300.0
2017-06-09 14:25:00,110.8,110.89,110.58,110.63,31450.0,107.9404,108.0281,107.7261,107.7748,31450.0
2017-06-09 14:30:00,110.59,110.78,110.31,110.45,56631.0,107.7359,107.921,107.4631,107.5995,56631.0
2017-06-09 14:35:00,110.49,110.5,109.83,110.33,117286.0,107.6384,107.6482,106.9955,107.4826,117286.0
2017-06-09 14:40:00,110.32,110.32,109.44,109.54,60438.0,107.4728,107.4728,106.6155,106.713,60438.0
2017-06-09 14:45:00,109.54,109.62,107.65,107.69,169453.0,106.713,106.7909,104.8717,104.9107,169453.0
2017-06-09 14:50:00,107.65,108.83,107.03,108.7,232374.0,104.8717,106.0213,104.2677,105.8946,232374.0
2017-06-09 14:55:00,108.73,108.8,108.3,108.31,144800.0,105.9239,105.9921,105.505,105.5147,144800.0
2017-06-09 15:00:00,108.36,109.1,108.33,108.99,226428.0,105.5634,106.2843,105.5342,106.1771,226428.0
2017-06-09 15:05:00,109.0,109.69,108.99,109.68,98296.0,106.1869,106.8591,106.1771,106.8493,98296.0
2017-06-09 15:10:00,109.72,110.0,109.67,109.89,86389.0,106.8883,107.1611,106.8396,107.0539,86389.0
2017-06-09 15:15:00,109.87,110.41,109.86,110.35,234743.0,107.0344,107.5605,107.0247,107.502,234743.0
2017-06-09 15:20:00,110.34,110.35,109.85,109.98,133117.0,107.4923,107.502,107.015,107.1416,133117.0
2017-06-09 15:25:00,109.98,110.07,109.72,109.99,165938.0,107.1416,107.2293,106.8883,107.1513,165938.0
2017-06-09 15:30:00,110.0,110.09,109.91,109.99,113918.0,107.1611,107.2488,107.0734,107.1513,113918.0
2017-06-09 15:35:00,110.0,110.04,109.92,110.0,123899.0,107.1611,107.2,107.0831,107.1611,123899.0
2017-06-09 15:40:00,109.99,110.02,109.87,109.9,177617.0,107.1513,107.1806,107.0344,107.0637,177617.0
2017-06-09 15:45:00,109.88,110.03,109.86,109.9,163704.0,107.0442,107.1903,107.0247,107.0637,163704.0
2017-06-09 15:50:00,109.9,110.54,109.89,110.53,236302.0,107.0637,107.6871,107.0539,107.6774,236302.0
2017-06-09 15:55:00,110.54,110.72,110.27,110.46,357208.0,107.6871,107.8625,107.4241,107.6092,357208.0
2017-06-12 09:30:00,109.3,109.51,105.54,107.0,343778.0,106.4791,106.6837,102.8162,104.2385,343778.0
2017-06-12 09:35:00,107.13,108.06,106.6,108.0,301359.0,104.3652,105.2711,103.8488,105.2127,301359.0
2017-06-12 09:40:00,107.85,108.63,107.39,108.3,315430.0,105.0666,105.8264,104.6184,105.505,315430.0
2017-06-12 09:45:00,108.35,108.73,107.2,107.33,217833.0,105.5537,105.9239,104.4333,104.56,217833.0
2017-06-12 09:50:00,107.31,107.92,106.75,107.45,97988.0,104.5405,105.1348,103.995,104.6769,97988.0
2017-06-12 09:55:00,107.42,108.17,107.11,107.4,63639.0,104.6477,105.3783,104.3457,104.6282,63639.0
2017-06-12 10:00:00,107.38,107.68,107.04,107.1,120177.0,104.6087,104.901,104.2775,104.3359,120177.0
2017-06-12 10:05:00,107.17,107.26,106.27,106.27,90636.0,104.4041,104.4918,103.5273,103.5273,90636.0
2017-06-12 10:10:00,106.25,107.21,106.25,106.67,139150.0,103.5079,104.4431,103.5079,103.917,139150.0
2017-06-12 10:15:00,106.67,107.02,106.13,106.53,138771.0,103.917,104.258,103.391,103.7806,138771.0
2017-06-12 10:20:00,106.5,107.25,106.19,107.13,124868.0,103.7514,104.4821,103.4494,104.3652,124868.0
2017-06-12 10:25:00,107.1,107.11,106.36,106.42,158787.0,104.3359,104.3457,103.615,103.6735,158787.0
2017-06-12 10:30:00,106.38,107.49,106.38,107.22,57070.0,103.6345,104.7159,103.6345,104.4528,57070.0
2017-06-12 10:35:00,107.29,108.0,107.25,107.91,51655.0,104.521,105.2127,104.4821,105.125,51655.0
2017-06-12 10:40:00,107.91,108.5,107.65,108.5,80137.0,105.125,105.6998,104.8717,105.6998,80137.0
2017-06-12 10:45:00,108.48,108.57,108.32,108.44,37757.0,105.6803,105.768,105.5244,105.6413,37757.0
2017-06-12 10:50:00,108.39,108.95,108.33,108.86,22882.0,105.5926,106.1382,105.5342,106.0505,22882.0
2017-06-12 10:55:00,108.83,109.14,108.67,109.05,35338.0,106.0213,106.3233,105.8654,106.2356,35338.0
2017-06-12 11:00:00,109.0,110.0,108.92,109.86,71731.0,106.1869,107.1611,106.109,107.0247,71731.0
2017-06-12 11:05:00,109.8,110.0,109.26,109.71,48846.0,106.9662,107.1611,106.4402,106.8786,48846.0
2017-06-12 11:10:00,109.71,110.2,109.71,110.1,45689.0,106.8786,107.3559,106.8786,107.2585,45689.0
2017-06-12 11:15:00,110.15,110.6,110.06,110.52,134843.0,107.3072,107.7456,107.2195,107.6677,134843.0
2017-06-12 11:20:00,110.56,110.62,110.1,110.2,139401.0,107.7066,107.7651,107.2585,107.3559,139401.0
2017-06-12 11:25:00,110.15,111.18,110.13,110.88,113171.0,107.3072,108.3106,107.2877,108.0184,113171.0
2017-06-12 11:30:00,110.93,111.15,109.82,110.23,50193.0,108.0671,108.2814,106.9857,107.3851,50193.0
2017-06-12 11:35:00,110.36,110.5,110.1,110.29,26872.0,107.5118,107.6482,107.2585,107.4436,26872.0
2017-06-12 11:40:00,110.3,110.32,109.37,109.71,29456.0,107.4533,107.4728,106.5473,106.8786,29456.0
2017-06-12 11:45:00,109.68,109.68,109.31,109.34,42655.0,106.8493,106.8493,106.4889,106.5181,42655.0
2017-06-12 11:50:00,109.31,109.75,109.31,109.68,26590.0,106.4889,106.9175,106.4889,106.8493,26590.0
2017-06-12 11:55:00,109.65,109.8,109.43,109.8,28833.0,106.8201,106.9662,106.6058,106.9662,28833.0
2017-06-12 12:00:00,109.83,109.86,109.59,109.73,21578.0,106.9955,107.0247,106.7617,106.898,21578.0
2017-06-12 12:05:00,109.74,109.92,109.61,109.84,15306.0,106.9078,107.0831,106.7811,107.0052,15306.0
2017-06-12 12:10:00,109.87,110.16,109.84,110.11,17500.0,107.0344,107.317,107.0052,107.2682,17500.0
2017-06-12 12:15:00,110.07,110.17,109.79,110.12,21345.0,107.2293,107.3267,106.9565,107.278,21345.0
2017-06-12 12:20:00,110.09,110.18,109.41,109.55,14645.0,107.2488,107.3364,106.5863,106.7227,14645.0
2017-06-12 12:25:00,109.58,109.63,109.24,109.35,15483.0,106.7519,106.8006,106.4207,106.5279,15483.0
2017-06-12 12:30:00,109.38,109.64,109.29,109.53,11300.0,106.5571,106.8104,106.4694,106.7032,11300.0
2017-06-12 12:35:00,109.5,109.83,109.49,109.68,21851.0,106.674,106.9955,106.6642,106.8493,21851.0
2017-06-12 12:40:00,109.63,109.72,109.46,109.56,18268.0,106.8006,106.8883,106.635,106.7324,18268.0
2017-06-12 12:45:00,109.5,109.5,109.07,109.48,28653.0,106.674,106.674,106.2551,106.6545,28653.0
2017-06-12 12:50:00,109.5,109.65,109.32,109.39,28275.0,106.674,106.8201,106.4986,106.5668,28275.0
2017-06-12 12:55:00,109.35,109.42,109.06,109.28,15526.0,106.5279,106.5961,106.2453,106.4597,15526.0
2017-06-12 13:00:00,109.3,109.39,109.09,109.15,21803.0,106.4791,106.5668,106.2746,106.333,21803.0
2017-06-12 13:05:00,109.19,109.36,109.03,109.18,14225.0,106.372,106.5376,106.2161,106.3622,14225.0
2017-06-12 13:10:00,109.16,109.6,109.16,109.56,70317.0,106.3428,106.7714,106.3428,106.7324,70317.0
2017-06-12 13:15:00,109.57,109.62,109.22,109.22,28676.0,106.7422,106.7909,106.4012,106.4012,28676.0
2017-06-12 13:20:00,109.23,109.35,109.11,109.25,22660.0,106.411,106.5279,106.2941,106.4304,22660.0
2017-06-12 13:25:00,109.29,109.29,109.14,109.25,25770.0,106.4694,106.4694,106.3233,106.4304,25770.0
2017-06-12 13:30:00,109.26,109.37,109.21,109.31,27110.0,106.4402,106.5473,106.3915,106.4889,27110.0
2017-06-12 13:35:00,109.33,109.35,109.12,109.13,16252.0,106.5084,106.5279,106.3038,106.3135,16252.0
2017-06-12 13:40:00,109.13,109.28,109.09,109.13,17292.0,106.3135,106.4597,106.2746,106.3135,17292.0
2017-06-12 13:45:00,109.17,109.3,109.04,109.06,23393.0,106.3525,106.4791,106.2259,106.2453,23393.0
2017-06-12 13:50:00,109.0,109.08,108.72,108.79,34108.0,106.1869,106.2648,105.9141,105.9823,34108.0
2017-06-12 13:55:00,108.79,108.92,108.61,108.64,36552.0,105.9823,106.109,105.807,105.8362,36552.0
2017-06-12 14:00:00,108.64,108.71,108.5,108.52,47682.0,105.8362,105.9044,105.6998,105.7193,47682.0
2017-06-12 14:05:00,108.52,108.62,108.41,108.49,39091.0,105.7193,105.8167,105.6121,105.6901,39091.0
2017-06-12 14:10:00,108.48,108.75,108.47,108.7,104993.0,105.6803,105.9433,105.6706,105.8946,104993.0
2017-06-12 14:15:00,108.71,109.1,108.69,109.06,37881.0,105.9044,106.2843,105.8849,106.2453,37881.0
2017-06-12 14:20:00,109.05,109.25,108.89,108.9,19469.0,106.2356,106.4304,106.0797,106.0895,19469.0
2017-06-12 14:25:00,108.89,109.08,108.89,108.95,16604.0,106.0797,106.2648,106.0797,106.1382,16604.0
2017-06-12 14:30:00,108.94,109.42,108.86,109.35,33342.0,106.1284,106.5961,106.0505,106.5279,33342.0
2017-06-12 14:35:00,109.33,109.38,109.02,109.11,57745.0,106.5084,106.5571,106.2064,106.2941,57745.0
2017-06-12 14:40:00,109.12,109.39,108.97,109.39,28858.0,106.3038,106.5668,106.1577,106.5668,28858.0
2017-06-12 14:45:00,109.39,109.39,109.0,109.18,25151.0,106.5668,106.5668,106.1869,106.3622,25151.0
2017-06-12 14:50:00,109.16,109.27,108.96,109.0,19347.0,106.3428,106.4499,106.1479,106.1869,19347.0
2017-06-12 14:55:00,109.03,109.25,109.03,109.22,19188.0,106.2161,106.4304,106.2161,106.4012,19188.0
2017-06-12 15:00:00,109.17,109.35,109.03,109.26,26961.0,106.3525,106.5279,106.2161,106.4402,26961.0
2017-06-12 15:05:00,109.26,109.53,109.25,109.36,36339.0,106.4402,106.7032,106.4304,106.5376,36339.0
2017-06-12 15:10:00,109.4,109.44,109.16,109.23,18478.0,106.5766,106.6155,106.3428,106.411,18478.0
2017-06-12 15:15:00,109.22,109.25,109.14,109.17,23522.0,106.4012,106.4304,106.3233,106.3525,23522.0
2017-06-12 15:20:00,109.21,109.32,109.02,109.04,22865.0,106.3915,106.4986,106.2064,106.2259,22865.0
2017-06-12 15:25:00,109.03,109.04,108.78,108.82,36811.0,106.2161,106.2259,105.9726,106.0115,36811.0
2017-06-12 15:30:00,108.83,109.06,108.76,109.01,49234.0,106.0213,106.2453,105.9531,106.1966,49234.0
2017-06-12 15:35:00,109.02,109.2,108.89,108.93,61145.0,106.2064,106.3817,106.0797,106.1187,61145.0
2017-06-12 15:40:00,108.92,108.98,108.84,108.95,57155.0,106.109,106.1674,106.031,106.1382,57155.0
2017-06-12 15:45:00,108.93,109.15,108.88,108.91,84229.0,106.1187,106.333,106.07,106.0992,84229.0
2017-06-12 15:50:00,108.91,109.17,108.91,108.95,158951.0,106.0992,106.3525,106.0992,106.1382,158951.0
2017-06-12 15:55:00,108.97,109.02,108.87,108.9,245114.0,106.1577,106.2064,106.0602,106.0895,245114.0
2017-06-13 09:30:00,110.32,110.96,110.15,110.73,72539.0,107.4728,108.0963,107.3072,107.8722,72539.0
2017-06-13 09:35:00,110.67,110.78,109.73,109.82,28176.0,107.8138,107.921,106.898,106.9857,28176.0
2017-06-13 09:40:00,109.89,109.9,109.35,109.68,35928.0,107.0539,107.0637,106.5279,106.8493,35928.0
2017-06-13 09:45:00,109.68,110.24,109.63,110.23,100547.0,106.8493,107.3949,106.8006,107.3851,100547.0
2017-06-13 09:50:00,110.25,110.43,109.91,109.95,48816.0,107.4046,107.58,107.0734,107.1124,48816.0
2017-06-13 09:55:00,110.0,110.0,109.42,109.48,29862.0,107.1611,107.1611,106.5961,106.6545,29862.0
2017-06-13 10:00:00,109.43,109.9,109.35,109.35,13721.0,106.6058,107.0637,106.5279,106.5279,13721.0
2017-06-13 10:05:00,109.23,109.45,109.05,109.19,11626.0,106.411,106.6253,106.2356,106.372,11626.0
2017-06-13 10:10:00,109.17,109.66,109.05,109.66,35109.0,106.3525,106.8299,106.2356,106.8299,35109.0
2017-06-13 10:15:00,109.67,109.8,109.47,109.7,27309.0,106.8396,106.9662,106.6448,106.8688,27309.0
2017-06-13 10:20:00,109.69,109.72,109.38,109.38,15210.0,106.8591,106.8883,106.5571,106.5571,15210.0
2017-06-13 10:25:00,109.34,109.47,109.32,109.4,20581.0,106.5181,106.6448,106.4986,106.5766,20581.0
2017-06-13 10:30:00,109.44,109.65,109.44,109.47,11515.0,106.6155,106.8201,106.6155,106.6448,11515.0
2017-06-13 10:35:00,109.5,109.66,109.5,109.61,20511.0,106.674,106.8299,106.674,106.7811,20511.0
2017-06-13 10:40:00,109.62,109.64,109.14,109.14,13139.0,106.7909,106.8104,106.3233,106.3233,13139.0
2017-06-13 10:45:00,109.14,109.14,108.74,108.89,24713.0,106.3233,106.3233,105.9336,106.0797,24713.0
2017-06-13 10:50:00,108.86,108.86,108.46,108.48,16444.0,106.0505,106.0505,105.6608,105.6803,16444.0
2017-06-13 10:55:00,108.46,108.56,108.26,108.44,26890.0,105.6608,105.7582,105.466,105.6413,26890.0
2017-06-13 11:00:00,108.39,108.49,108.11,108.48,25030.0,105.5926,105.6901,105.3199,105.6803,25030.0
2017-06-13 11:05:00,108.46,108.57,108.34,108.47,51087.0,105.6608,105.768,105.5439,105.6706,51087.0
2017-06-13 11:10:00,108.46,108.64,108.35,108.6,27127.0,105.6608,105.8362,105.5537,105.7972,27127.0
2017-06-13 11:15:00,108.62,108.83,108.43,108.82,19735.0,105.8167,106.0213,105.6316,106.0115,19735.0
2017-06-13 11:20:00,108.8,108.9,108.67,108.78,18285.0,105.9921,106.0895,105.8654,105.9726,18285.0
2017-06-13 11:25:00,108.77,108.92,108.64,108.67,22984.0,105.9628,106.109,105.8362,105.8654,22984.0
2017-06-13 11:30:00,108.63,108.74,108.41,108.47,20004.0,105.8264,105.9336,105.6121,105.6706,20004.0
2017-06-13 11:35:00,108.43,108.43,108.08,108.24,18947.0,105.6316,105.6316,105.2906,105.4465,18947.0
2017-06-13 11:40:00,108.24,108.61,108.14,108.61,34118.0,105.4465,105.807,105.3491,105.807,34118.0
2017-06-13 11:45:00,108.61,108.9,108.61,108.9,17293.0,105.807,106.0895,105.807,106.0895,17293.0
2017-06-13 11:50:00,108.87,108.91,108.59,108.83,17278.0,106.0602,106.0992,105.7875,106.0213,17278.0
2017-06-13 11:55:00,108.81,108.99,108.8,108.91,17853.0,106.0018,106.1771,105.9921,106.0992,17853.0
2017-06-13 12:00:00,108.95,109.25,108.95,109.04,19335.0,106.1382,106.4304,106.1382,106.2259,19335.0
2017-06-13 12:05:00,109.02,109.12,108.86,109.06,13570.0,106.2064,106.3038,106.0505,106.2453,13570.0
2017-06-13 12:10:00,109.04,109.05,108.87,108.9,9036.0,106.2259,106.2356,106.0602,106.0895,9036.0
2017-06-13 12:15:00,108.9,109.03,108.79,108.86,12714.0,106.0895,106.2161,105.9823,106.0505,12714.0
2017-06-13 12:20:00,108.84,108.93,108.67,108.82,13026.0,106.031,106.1187,105.8654,106.0115,13026.0
2017-06-13 12:25:00,108.8,108.83,108.64,108.68,14297.0,105.9921,106.0213,105.8362,105.8751,14297.0
2017-06-13 12:30:00,108.65,108.87,108.63,108.75,14599.0,105.8459,106.0602,105.8264,105.9433,14599.0
2017-06-13 12:35:00,108.77,109.09,108.77,109.07,15568.0,105.9628,106.2746,105.9628,106.2551,15568.0
2017-06-13 12:40:00,109.09,109.27,109.02,109.18,16700.0,106.2746,106.4499,106.2064,106.3622,16700.0
2017-06-13 12:45:00,109.17,109.25,109.11,109.21,21656.0,106.3525,106.4304,106.2941,106.3915,21656.0
2017-06-13 12:50:00,109.21,109.21,109.06,109.14,12400.0,106.3915,106.3915,106.2453,106.3233,12400.0
2017-06-13 12:55:00,109.14,109.2,109.1,109.17,10633.0,106.3233,106.3817,106.2843,106.3525,10633.0
2017-06-13 13:00:00,109.14,109.33,109.11,109.21,22125.0,106.3233,106.5084,106.2941,106.3915,22125.0
2017-06-13 13:05:00,109.22,109.28,109.1,109.13,15900.0,106.4012,106.4597,106.2843,106.3135,15900.0
2017-06-13 13:10:00,109.14,109.33,109.14,109.26,15297.0,106.3233,106.5084,106.3233,106.4402,15297.0
2017-06-13 13:15:00,109.28,109.29,109.14,109.15,9206.0,106.4597,106.4694,106.3233,106.333,9206.0
2017-06-13 13:20:00,109.13,109.25,109.09,109.21,10725.0,106.3135,106.4304,106.2746,106.3915,10725.0
2017-06-13 13:25:00,109.2,109.21,109.1,109.18,8462.0,106.3817,106.3915,106.2843,106.3622,8462.0
2017-06-13 13:30:00,109.17,109.27,109.11,109.2,11950.0,106.3525,106.4499,106.2941,106.3817,11950.0
2017-06-13 13:35:00,109.21,109.32,109.12,109.28,11760.0,106.3915,106.4986,106.3038,106.4597,11760.0
2017-06-13 13:40:00,109.24,109.24,109.01,109.07,13369.0,106.4207,106.4207,106.1966,106.2551,13369.0
2017-06-13 13:45:00,109.05,109.05,108.83,108.93,12300.0,106.2356,106.2356,106.0213,106.1187,12300.0
2017-06-13 13:50:00,108.94,109.03,108.88,109.03,10286.0,106.1284,106.2161,106.07,106.2161,10286.0
2017-06-13 13:55:00,109.02,109.29,108.98,109.23,10707.0,106.2064,106.4694,106.1674,106.411,10707.0
2017-06-13 14:00:00,109.2,109.2,109.08,109.08,11650.0,106.3817,106.3817,106.2648,106.2648,11650.0
2017-06-13 14:05:00,109.08,109.42,109.05,109.4,20228.0,106.2648,106.5961,106.2356,106.5766,20228.0
2017-06-13 14:10:00,109.39,109.56,109.28,109.56,28622.0,106.5668,106.7324,106.4597,106.7324,28622.0
2017-06-13 14:15:00,109.55,109.55,109.28,109.32,23676.0,106.7227,106.7227,106.4597,106.4986,23676.0
2017-06-13 14:20:00,109.31,109.41,109.25,109.25,19905.0,106.4889,106.5863,106.4304,106.4304,19905.0
2017-06-13 14:25:00,109.22,109.38,109.2,109.38,18386.0,106.4012,106.5571,106.3817,106.5571,18386.0
2017-06-13 14:30:00,109.36,109.54,109.34,109.36,20332.0,106.5376,106.713,106.5181,106.5376,20332.0
2017-06-13 14:35:00,109.35,109.73,109.35,109.73,29559.0,106.5279,106.898,106.5279,106.898,29559.0
2017-06-13 14:40:00,109.72,109.84,109.68,109.7,19641.0,106.8883,107.0052,106.8493,106.8688,19641.0
2017-06-13 14:45:00,109.7,109.75,109.59,109.69,20634.0,106.8688,106.9175,106.7617,106.8591,20634.0
2017-06-13 14:50:00,109.71,109.81,109.61,109.65,28425.0,106.8786,106.976,106.7811,106.8201,28425.0
2017-06-13 14:55:00,109.63,109.72,109.58,109.72,18065.0,106.8006,106.8883,106.7519,106.8883,18065.0
2017-06-13 15:00:00,109.7,109.76,109.61,109.7,20794.0,106.8688,106.9273,106.7811,106.8688,20794.0
2017-06-13 15:05:00,109.72,109.74,109.58,109.63,22659.0,106.8883,106.9078,106.7519,106.8006,22659.0
2017-06-13 15:10:00,109.62,109.79,109.6,109.71,21778.0,106.7909,106.9565,106.7714,106.8786,21778.0
2017-06-13 15:15:00,109.73,109.73,109.57,109.66,21189.0,106.898,106.898,106.7422,106.8299,21189.0
2017-06-13 15:20:00,109.65,109.77,109.61,109.72,25676.0,106.8201,106.937,106.7811,106.8883,25676.0
2017-06-13 15:25:00,109.73,109.89,109.7,109.88,32196.0,106.898,107.0539,106.8688,107.0442,32196.0
2017-06-13 15:30:00,109.88,109.92,109.73,109.92,31916.0,107.0442,107.0831,106.898,107.0831,31916.0
2017-06-13 15:35:00,109.91,110.01,109.85,109.97,45805.0,107.0734,107.1708,107.015,107.1319,45805.0
2017-06-13 15:40:00,109.98,110.0,109.68,109.74,37984.0,107.1416,107.1611,106.8493,106.9078,37984.0
2017-06-13 15:45:00,109.75,109.9,109.75,109.85,41967.0,106.9175,107.0637,106.9175,107.015,41967.0
2017-06-13 15:50:00,109.86,110.02,109.76,109.8,121089.0,107.0247,107.1806,106.9273,106.9662,121089.0
2017-06-13 15:55:00,109.79,110.0,109.76,109.98,152975.0,106.9565,107.1611,106.9273,107.1416,152975.0
2017-06-14 09:30:00,110.16,110.64,110.03,110.16,41866.0,107.317,107.7846,107.1903,107.317,41866.0
2017-06-14 09:35:00,110.15,110.64,109.94,109.99,30686.0,107.3072,107.7846,107.1026,107.1513,30686.0
2017-06-14 09:40:00,109.97,110.02,109.73,109.9,25199.0,107.1319,107.1806,106.898,107.0637,25199.0
2017-06-14 09:45:00,109.9,110.79,109.9,110.74,24454.0,107.0637,107.9307,107.0637,107.882,24454.0
2017-06-14 09:50:00,110.63,110.63,109.92,110.19,19762.0,107.7748,107.7748,107.0831,107.3462,19762.0
2017-06-14 09:55:00,110.17,110.42,110.17,110.21,14210.0,107.3267,107.5702,107.3267,107.3657,14210.0
2017-06-14 10:00:00,110.18,110.32,109.9,110.1,21004.0,107.3364,107.4728,107.0637,107.2585,21004.0
2017-06-14 10:05:00,110.21,110.39,110.07,110.18,11699.0,107.3657,107.541,107.2293,107.3364,11699.0
2017-06-14 10:10:00,110.19,110.28,109.9,110.0,12660.0,107.3462,107.4339,107.0637,107.1611,12660.0
2017-06-14 10:15:00,109.96,110.02,109.78,109.97,14075.0,107.1221,107.1806,106.9468,107.1319,14075.0
2017-06-14 10:20:00,109.96,110.25,109.92,110.12,11280.0,107.1221,107.4046,107.0831,107.278,11280.0
2017-06-14 10:25:00,110.12,110.14,109.83,109.85,19330.0,107.278,107.2975,106.9955,107.015,19330.0
2017-06-14 10:30:00,109.86,110.2,109.86,109.98,11823.0,107.0247,107.3559,107.0247,107.1416,11823.0
2017-06-14 10:35:00,109.97,110.29,109.8,110.29,9998.0,107.1319,107.4436,106.9662,107.4436,9998.0
2017-06-14 10:40:00,110.28,110.49,110.21,110.44,11766.0,107.4339,107.6384,107.3657,107.5897,11766.0
2017-06-14 10:45:00,110.48,110.6,110.34,110.55,12780.0,107.6287,107.7456,107.4923,107.6969,12780.0
2017-06-14 10:50:00,110.54,110.75,110.47,110.5,14300.0,107.6871,107.8917,107.619,107.6482,14300.0
2017-06-14 10:55:00,110.48,110.52,110.23,110.43,11398.0,107.6287,107.6677,107.3851,107.58,11398.0
2017-06-14 11:00:00,110.41,110.41,110.12,110.16,9162.0,107.5605,107.5605,107.278,107.317,9162.0
2017-06-14 11:05:00,110.14,110.19,110.04,110.17,10791.0,107.2975,107.3462,107.2,107.3267,10791.0
2017-06-14 11:10:00,110.22,110.35,110.16,110.25,14263.0,107.3754,107.502,107.317,107.4046,14263.0
2017-06-14 11:15:00,110.27,110.54,110.24,110.51,9225.0,107.4241,107.6871,107.3949,107.6579,9225.0
2017-06-14 11:20:00,110.53,110.64,110.44,110.44,12655.0,107.6774,107.7846,107.5897,107.5897,12655.0
2017-06-14 11:25:00,110.44,110.5,110.37,110.48,12719.0,107.5897,107.6482,107.5215,107.6287,12719.0
2017-06-14 11:30:00,110.53,110.6,110.45,110.59,10730.0,107.6774,107.7456,107.5995,107.7359,10730.0
2017-06-14 11:35:00,110.6,110.8,110.56,110.69,15441.0,107.7456,107.9404,107.7066,107.8333,15441.0
2017-06-14 11:40:00,110.7,110.76,110.62,110.62,7299.0,107.843,107.9015,107.7651,107.7651,7299.0
2017-06-14 11:45:00,110.62,110.83,110.62,110.81,7712.0,107.7651,107.9697,107.7651,107.9502,7712.0
2017-06-14 11:50:00,110.8,110.81,110.71,110.75,5488.0,107.9404,107.9502,107.8528,107.8917,5488.0
2017-06-14 11:55:00,110.75,110.8,110.66,110.76,7818.0,107.8917,107.9404,107.804,107.9015,7818.0
2017-06-14 12:00:00,110.79,110.94,110.79,110.92,10982.0,107.9307,108.0768,107.9307,108.0573,10982.0
2017-06-14 12:05:00,110.95,111.01,110.83,110.87,10193.0,108.0866,108.145,107.9697,108.0086,10193.0
2017-06-14 12:10:00,110.86,110.88,110.61,110.71,9422.0,107.9989,108.0184,107.7553,107.8528,9422.0
2017-06-14 12:15:00,110.69,110.7,110.47,110.47,11277.0,107.8333,107.843,107.619,107.619,11277.0
2017-06-14 12:20:00,110.5,110.59,110.35,110.47,9114.0,107.6482,107.7359,107.502,107.619,9114.0
2017-06-14 12:25:00,110.43,110.61,110.41,110.53,5206.0,107.58,107.7553,107.5605,107.6774,5206.0
2017-06-14 12:30:00,110.5,110.6,110.48,110.6,6346.0,107.6482,107.7456,107.6287,107.7456,6346.0
2017-06-14 12:35:00,110.62,110.69,110.58,110.63,6997.0,107.7651,107.8333,107.7261,107.7748,6997.0
2017-06-14 12:40:00,110.66,110.76,110.59,110.68,6550.0,107.804,107.9015,107.7359,107.8235,6550.0
2017-06-14 12:45:00,110.66,110.79,110.62,110.79,8123.0,107.804,107.9307,107.7651,107.9307,8123.0
2017-06-14 12:50:00,110.79,110.79,110.69,110.76,8046.0,107.9307,107.9307,107.8333,107.9015,8046.0
2017-06-14 12:55:00,110.74,110.78,110.65,110.7,9900.0,107.882,107.921,107.7943,107.843,9900.0
2017-06-14 13:00:00,110.74,110.84,110.71,110.81,7955.0,107.882,107.9794,107.8528,107.9502,7955.0
2017-06-14 13:05:00,110.81,110.87,110.74,110.75,15005.0,107.9502,108.0086,107.882,107.8917,15005.0
2017-06-14 13:10:00,110.78,110.79,110.72,110.76,16554.0,107.921,107.9307,107.8625,107.9015,16554.0
2017-06-14 13:15:00,110.78,110.78,110.67,110.67,11890.0,107.921,107.921,107.8138,107.8138,11890.0
2017-06-14 13:20:00,110.65,110.77,110.64,110.77,28355.0,107.7943,107.9112,107.7846,107.9112,28355.0
2017-06-14 13:25:00,110.78,110.87,110.74,110.79,6788.0,107.921,108.0086,107.882,107.9307,6788.0
2017-06-14 13:30:00,110.79,110.99,110.69,110.93,19247.0,107.9307,108.1255,107.8333,108.0671,19247.0
2017-06-14 13:35:00,110.93,111.03,110.87,111.0,21721.0,108.0671,108.1645,108.0086,108.1353,21721.0
2017-06-14 13:40:00,111.01,111.11,110.99,111.07,13007.0,108.145,108.2424,108.1255,108.2035,13007.0
2017-06-14 13:45:00,111.08,111.11,111.0,111.04,12920.0,108.2132,108.2424,108.1353,108.1742,12920.0
2017-06-14 13:50:00,111.03,111.07,110.95,110.95,8325.0,108.1645,108.2035,108.0866,108.0866,8325.0
2017-06-14 13:55:00,110.93,110.95,110.72,110.84,26004.0,108.0671,108.0866,107.8625,107.9794,26004.0
2017-06-14 14:00:00,110.84,111.04,110.65,110.87,21563.0,107.9794,108.1742,107.7943,108.0086,21563.0
2017-06-14 14:05:00,110.84,110.97,110.78,110.91,22488.0,107.9794,108.106,107.921,108.0476,22488.0
2017-06-14 14:10:00,110.91,111.04,110.86,110.96,25736.0,108.0476,108.1742,107.9989,108.0963,25736.0
2017-06-14 14:15:00,111.0,111.0,110.52,110.7,34540.0,108.1353,108.1353,107.6677,107.843,34540.0
2017-06-14 14:20:00,110.75,110.78,110.54,110.57,26528.0,107.8917,107.921,107.6871,107.7164,26528.0
2017-06-14 14:25:00,110.57,110.64,110.41,110.5,11605.0,107.7164,107.7846,107.5605,107.6482,11605.0
2017-06-14 14:30:00,110.5,110.5,110.24,110.39,10474.0,107.6482,107.6482,107.3949,107.541,10474.0
2017-06-14 14:35:00,110.39,110.39,109.99,110.15,17414.0,107.541,107.541,107.1513,107.3072,17414.0
2017-06-14 14:40:00,110.16,110.26,109.81,109.91,52297.0,107.317,107.4144,106.976,107.0734,52297.0
2017-06-14 14:45:00,109.92,109.99,109.51,109.57,40660.0,107.0831,107.1513,106.6837,106.7422,40660.0
2017-06-14 14:50:00,109.59,109.84,109.51,109.77,16840.0,106.7617,107.0052,106.6837,106.937,16840.0
2017-06-14 14:55:00,109.76,109.91,109.71,109.73,17130.0,106.9273,107.0734,106.8786,106.898,17130.0
2017-06-14 15:00:00,109.72,109.81,109.58,109.75,19293.0,106.8883,106.976,106.7519,106.9175,19293.0
2017-06-14 15:05:00,109.75,109.77,109.3,109.3,18575.0,106.9175,106.937,106.4791,106.4791,18575.0
2017-06-14 15:10:00,109.24,109.29,108.68,108.79,31526.0,106.4207,106.4694,105.8751,105.9823,31526.0
2017-06-14 15:15:00,108.78,109.12,108.76,109.05,25256.0,105.9726,106.3038,105.9531,106.2356,25256.0
2017-06-14 15:20:00,109.04,109.26,108.9,109.26,29866.0,106.2259,106.4402,106.0895,106.4402,29866.0
2017-06-14 15:25:00,109.28,109.45,109.16,109.41,26224.0,106.4597,106.6253,106.3428,106.5863,26224.0
2017-06-14 15:30:00,109.4,109.64,109.27,109.64,32354.0,106.5766,106.8104,106.4499,106.8104,32354.0
2017-06-14 15:35:00,109.67,109.67,109.43,109.66,34601.0,106.8396,106.8396,106.6058,106.8299,34601.0
2017-06-14 15:40:00,109.65,109.72,109.57,109.71,35555.0,106.8201,106.8883,106.7422,106.8786,35555.0
2017-06-14 15:45:00,109.71,109.88,109.58,109.88,42083.0,106.8786,107.0442,106.7519,107.0442,42083.0
2017-06-14 15:50:00,109.88,110.13,109.82,110.05,76603.0,107.0442,107.2877,106.9857,107.2098,76603.0
2017-06-14 15:55:00,110.05,110.05,109.88,110.02,114157.0,107.2098,107.2098,107.0442,107.1806,114157.0
2017-06-15 09:30:00,108.2,108.33,107.36,107.9,108416.0,105.4075,105.5342,104.5892,105.1153,108416.0
2017-06-15 09:35:00,107.89,108.53,107.77,108.52,44136.0,105.1055,105.729,104.9886,105.7193,44136.0
2017-06-15 09:40:00,108.45,108.81,108.02,108.17,82806.0,105.6511,106.0018,105.2322,105.3783,82806.0
2017-06-15 09:45:00,108.06,108.08,107.32,107.75,88211.0,105.2711,105.2906,104.5502,104.9692,88211.0
2017-06-15 09:50:00,107.72,108.48,107.7,108.32,42615.0,104.9399,105.6803,104.9204,105.5244,42615.0
2017-06-15 09:55:00,108.34,108.64,108.17,108.35,47153.0,105.5439,105.8362,105.3783,105.5537,47153.0
2017-06-15 10:00:00,108.34,108.64,108.09,108.55,31170.0,105.5439,105.8362,105.3004,105.7485,31170.0
2017-06-15 10:05:00,108.55,108.55,108.06,108.12,33368.0,105.7485,105.7485,105.2711,105.3296,33368.0
2017-06-15 10:10:00,108.14,108.2,107.85,108.2,29517.0,105.3491,105.4075,105.0666,105.4075,29517.0
2017-06-15 10:15:00,108.17,108.19,107.89,107.98,25704.0,105.3783,105.3978,105.1055,105.1932,25704.0
2017-06-15 10:20:00,108.02,108.12,107.68,107.69,36740.0,105.2322,105.3296,104.901,104.9107,36740.0
2017-06-15 10:25:00,107.68,108.11,107.68,108.11,24434.0,104.901,105.3199,104.901,105.3199,24434.0
2017-06-15 10:30:00,108.09,108.26,107.96,108.25,26401.0,105.3004,105.466,105.1737,105.4562,26401.0
2017-06-15 10:35:00,108.27,108.92,108.27,108.84,27375.0,105.4757,106.109,105.4757,106.031,27375.0
2017-06-15 10:40:00,108.81,109.02,108.68,108.97,23523.0,106.0018,106.2064,105.8751,106.1577,23523.0
2017-06-15 10:45:00,108.95,109.19,108.83,109.19,30338.0,106.1382,106.372,106.0213,106.372,30338.0
2017-06-15 10:50:00,109.24,109.25,108.86,108.97,23584.0,106.4207,106.4304,106.0505,106.1577,23584.0
2017-06-15 10:55:00,109.0,109.22,108.97,109.21,16979.0,106.1869,106.4012,106.1577,106.3915,16979.0
2017-06-15 11:00:00,109.19,109.21,108.97,109.13,16870.0,106.372,106.3915,106.1577,106.3135,16870.0
2017-06-15 11:05:00,109.16,109.32,109.12,109.18,11195.0,106.3428,106.4986,106.3038,106.3622,11195.0
2017-06-15 11:10:00,109.2,109.64,109.18,109.63,17629.0,106.3817,106.8104,106.3622,106.8006,17629.0
2017-06-15 11:15:00,109.58,109.85,109.58,109.72,13606.0,106.7519,107.015,106.7519,106.8883,13606.0
2017-06-15 11:20:00,109.73,109.83,109.6,109.66,13080.0,106.898,106.9955,106.7714,106.8299,13080.0
2017-06-15 11:25:00,109.71,109.96,109.69,109.96,11630.0,106.8786,107.1221,106.8591,107.1221,11630.0
2017-06-15 11:30:00,109.93,109.96,109.78,109.85,18046.0,107.0929,107.1221,106.9468,107.015,18046.0
2017-06-15 11:35:00,109.83,109.91,109.75,109.87,13549.0,106.9955,107.0734,106.9175,107.0344,13549.0
2017-06-15 11:40:00,109.86,110.23,109.84,110.02,27643.0,107.0247,107.3851,107.0052,107.1806,27643.0
2017-06-15 11:45:00,110.0,110.05,109.84,109.96,16350.0,107.1611,107.2098,107.0052,107.1221,16350.0
2017-06-15 11:50:00,109.95,109.95,109.75,109.77,13917.0,107.1124,107.1124,106.9175,106.937,13917.0
2017-06-15 11:55:00,109.84,109.84,109.65,109.65,20024.0,107.0052,107.0052,106.8201,106.8201,20024.0
2017-06-15 12:00:00,109.65,109.74,109.57,109.69,12030.0,106.8201,106.9078,106.7422,106.8591,12030.0
2017-06-15 12:05:00,109.69,109.82,109.66,109.82,9000.0,106.8591,106.9857,106.8299,106.9857,9000.0
2017-06-15 12:10:00,109.78,109.91,109.73,109.91,15500.0,106.9468,107.0734,106.898,107.0734,15500.0
2017-06-15 12:15:00,109.94,110.12,109.91,110.06,17419.0,107.1026,107.278,107.0734,107.2195,17419.0
2017-06-15 12:20:00,110.08,110.39,110.08,110.27,19266.0,107.239,107.541,107.239,107.4241,19266.0
2017-06-15 12:25:00,110.26,110.29,110.12,110.18,14699.0,107.4144,107.4436,107.278,107.3364,14699.0
2017-06-15 12:30:00,110.16,110.42,110.13,110.42,20289.0,107.317,107.5702,107.2877,107.5702,20289.0
2017-06-15 12:35:00,110.39,110.46,110.32,110.38,17575.0,107.541,107.6092,107.4728,107.5313,17575.0
2017-06-15 12:40:00,110.37,110.49,110.26,110.42,11144.0,107.5215,107.6384,107.4144,107.5702,11144.0
2017-06-15 12:45:00,110.43,110.58,110.39,110.58,14841.0,107.58,107.7261,107.541,107.7261,14841.0
2017-06-15 12:50:00,110.59,110.82,110.55,110.77,28326.0,107.7359,107.9599,107.6969,107.9112,28326.0
2017-06-15 12:55:00,110.76,111.02,110.67,110.98,32327.0,107.9015,108.1548,107.8138,108.1158,32327.0
2017-06-15 13:00:00,110.99,111.03,110.82,110.92,49832.0,108.1255,108.1645,107.9599,108.0573,49832.0
2017-06-15 13:05:00,110.9,110.9,110.64,110.67,18302.0,108.0379,108.0379,107.7846,107.8138,18302.0
2017-06-15 13:10:00,110.67,110.92,110.66,110.84,24426.0,107.8138,108.0573,107.804,107.9794,24426.0
2017-06-15 13:15:00,110.85,110.85,110.69,110.73,18666.0,107.9891,107.9891,107.8333,107.8722,18666.0
2017-06-15 13:20:00,110.68,110.84,110.64,110.75,23377.0,107.8235,107.9794,107.7846,107.8917,23377.0
2017-06-15 13:25:00,110.74,110.81,110.52,110.52,20130.0,107.882,107.9502,107.6677,107.6677,20130.0
2017-06-15 13:30:00,110.5,110.52,110.35,110.35,28077.0,107.6482,107.6677,107.502,107.502,28077.0
2017-06-15 13:35:00,110.36,110.51,110.29,110.47,14042.0,107.5118,107.6579,107.4436,107.619,14042.0
2017-06-15 13:40:00,110.48,110.63,110.48,110.56,27004.0,107.6287,107.7748,107.6287,107.7066,27004.0
2017-06-15 13:45:00,110.55,110.58,110.19,110.26,19886.0,107.6969,107.7261,107.3462,107.4144,19886.0
2017-06-15 13:50:00,110.26,110.33,110.13,110.24,14400.0,107.4144,107.4826,107.2877,107.3949,14400.0
2017-06-15 13:55:00,110.26,110.35,110.2,110.23,13571.0,107.4144,107.502,107.3559,107.3851,13571.0
2017-06-15 14:00:00,110.21,110.24,110.11,110.24,14176.0,107.3657,107.3949,107.2682,107.3949,14176.0
2017-06-15 14:05:00,110.24,110.3,110.15,110.17,13700.0,107.3949,107.4533,107.3072,107.3267,13700.0
2017-06-15 14:10:00,110.2,110.26,110.08,110.22,14477.0,107.3559,107.4144,107.239,107.3754,14477.0
2017-06-15 14:15:00,110.22,110.27,110.1,110.19,18573.0,107.3754,107.4241,107.2585,107.3462,18573.0
2017-06-15 14:20:00,110.19,110.43,110.18,110.4,18930.0,107.3462,107.58,107.3364,107.5508,18930.0
2017-06-15 14:25:00,110.41,110.54,110.41,110.42,24091.0,107.5605,107.6871,107.5605,107.5702,24091.0
2017-06-15 14:30:00,110.4,110.6,110.38,110.51,32337.0,107.5508,107.7456,107.5313,107.6579,32337.0
2017-06-15 14:35:00,110.52,110.54,110.25,110.3,16866.0,107.6677,107.6871,107.4046,107.4533,16866.0
2017-06-15 14:40:00,110.32,110.42,110.27,110.4,12426.0,107.4728,107.5702,107.4241,107.5508,12426.0
2017-06-15 14:45:00,110.39,110.52,110.31,110.49,20089.0,107.541,107.6677,107.4631,107.6384,20089.0
2017-06-15 14:50:00,110.49,110.85,110.44,110.53,25855.0,107.6384,107.9891,107.5897,107.6774,25855.0
2017-06-15 14:55:00,110.53,110.54,110.35,110.41,22453.0,107.6774,107.6871,107.502,107.5605,22453.0
2017-06-15 15:00:00,110.41,110.8,110.37,110.8,83573.0,107.5605,107.9404,107.5215,107.9404,83573.0
2017-06-15 15:05:00,110.78,110.88,110.72,110.82,37441.0,107.921,108.0184,107.8625,107.9599,37441.0
2017-06-15 15:10:00,110.81,110.89,110.79,110.86,53005.0,107.9502,108.0281,107.9307,107.9989,53005.0
2017-06-15 15:15:00,110.85,110.93,110.71,110.72,41101.0,107.9891,108.0671,107.8528,107.8625,41101.0
2017-06-15 15:20:00,110.72,110.82,110.64,110.72,34267.0,107.8625,107.9599,107.7846,107.8625,34267.0
2017-06-15 15:25:00,110.73,110.78,110.68,110.7,30347.0,107.8722,107.921,107.8235,107.843,30347.0
2017-06-15 15:30:00,110.69,110.69,110.47,110.48,29902.0,107.8333,107.8333,107.619,107.6287,29902.0
2017-06-15 15:35:00,110.47,110.49,110.16,110.2,44835.0,107.619,107.6384,107.317,107.3559,44835.0
2017-06-15 15:40:00,110.2,110.24,110.14,110.2,51180.0,107.3559,107.3949,107.2975,107.3559,51180.0
2017-06-15 15:45:00,110.2,110.43,110.19,110.32,77444.0,107.3559,107.58,107.3462,107.4728,77444.0
2017-06-15 15:50:00,110.32,110.47,110.32,110.37,114726.0,107.4728,107.619,107.4728,107.5215,114726.0
2017-06-15 15:55:00,110.38,110.55,110.37,110.53,192081.0,107.5313,107.6969,107.5215,107.6774,192081.0
2017-06-16 09:30:00,110.08,110.98,110.08,110.16,500921.0,107.239,108.1158,107.239,107.317,500921.0
2017-06-16 09:35:00,110.27,110.7,110.07,110.63,19733.0,107.4241,107.843,107.2293,107.7748,19733.0
2017-06-16 09:40:00,110.67,110.95,110.63,110.67,20890.0,107.8138,108.0866,107.7748,107.8138,20890.0
2017-06-16 09:45:00,110.59,111.35,110.58,111.32,54493.0,107.7359,108.4762,107.7261,108.447,54493.0
2017-06-16 09:50:00,111.31,111.55,111.04,111.5,38903.0,108.4373,108.6711,108.1742,108.6224,38903.0
2017-06-16 09:55:00,111.5,111.71,111.31,111.68,20753.0,108.6224,108.8269,108.4373,108.7977,20753.0
2017-06-16 10:00:00,111.64,111.64,111.08,111.38,29440.0,108.7588,108.7588,108.2132,108.5055,29440.0
2017-06-16 10:05:00,111.46,111.82,111.4,111.78,33212.0,108.5834,108.9341,108.5249,108.8951,33212.0
2017-06-16 10:10:00,111.8,111.82,111.42,111.67,37055.0,108.9146,108.9341,108.5444,108.788,37055.0
2017-06-16 10:15:00,111.68,111.87,111.36,111.36,63287.0,108.7977,108.9828,108.486,108.486,63287.0
2017-06-16 10:20:00,111.38,111.7,111.36,111.62,40964.0,108.5055,108.8172,108.486,108.7393,40964.0
2017-06-16 10:25:00,111.61,111.63,111.16,111.6,25119.0,108.7295,108.749,108.2911,108.7198,25119.0
2017-06-16 10:30:00,111.56,111.75,111.38,111.54,44649.0,108.6808,108.8659,108.5055,108.6613,44649.0
2017-06-16 10:35:00,111.48,111.67,111.45,111.65,32901.0,108.6029,108.788,108.5737,108.7685,32901.0
2017-06-16 10:40:00,111.61,111.83,111.56,111.73,42724.0,108.7295,108.9439,108.6808,108.8464,42724.0
2017-06-16 10:45:00,111.73,111.9,111.66,111.68,33660.0,108.8464,109.012,108.7782,108.7977,33660.0
2017-06-16 10:50:00,111.68,111.86,110.97,111.15,53816.0,108.7977,108.9731,108.106,108.2814,53816.0
2017-06-16 10:55:00,111.11,111.25,110.92,111.02,24776.0,108.2424,108.3788,108.0573,108.1548,24776.0
2017-06-16 11:00:00,111.05,111.25,111.05,111.18,24976.0,108.184,108.3788,108.184,108.3106,24976.0
2017-06-16 11:05:00,111.16,111.17,110.9,111.02,32162.0,108.2911,108.3009,108.0379,108.1548,32162.0
2017-06-16 11:10:00,111.0,111.31,110.82,111.18,57825.0,108.1353,108.4373,107.9599,108.3106,57825.0
2017-06-16 11:15:00,111.16,111.43,111.05,111.42,26522.0,108.2911,108.5542,108.184,108.5444,26522.0
2017-06-16 11:20:00,111.42,111.5,111.27,111.34,25929.0,108.5444,108.6224,108.3983,108.4665,25929.0
2017-06-16 11:25:00,111.33,111.45,111.23,111.45,36656.0,108.4568,108.5737,108.3593,108.5737,36656.0
2017-06-16 11:30:00,111.47,111.52,111.31,111.48,37483.0,108.5931,108.6419,108.4373,108.6029,37483.0
2017-06-16 11:35:00,111.47,111.86,111.47,111.86,76270.0,108.5931,108.9731,108.5931,108.9731,76270.0
2017-06-16 11:40:00,111.86,111.89,111.67,111.78,67479.0,108.9731,109.0023,108.788,108.8951,67479.0
2017-06-16 11:45:00,111.76,111.77,111.51,111.54,36457.0,108.8757,108.8854,108.6321,108.6613,36457.0
2017-06-16 11:50:00,111.54,111.86,111.53,111.84,31938.0,108.6613,108.9731,108.6516,108.9536,31938.0
2017-06-16 11:55:00,111.84,112.08,111.84,112.03,41722.0,108.9536,109.1874,108.9536,109.1387,41722.0
2017-06-16 12:00:00,112.05,112.36,112.05,112.16,43793.0,109.1582,109.4602,109.1582,109.2653,43793.0
2017-06-16 12:05:00,112.16,112.51,112.13,112.5,38196.0,109.2653,109.6063,109.2361,109.5966,38196.0
2017-06-16 12:10:00,112.5,112.51,111.99,112.12,21843.0,109.5966,109.6063,109.0997,109.2264,21843.0
2017-06-16 12:15:00,112.11,112.17,111.94,112.07,14793.0,109.2166,109.2751,109.051,109.1777,14793.0
2017-06-16 12:20:00,112.07,112.13,111.98,112.05,10482.0,109.1777,109.2361,109.09,109.1582,10482.0
2017-06-16 12:25:00,112.06,112.17,111.97,112.14,23518.0,109.1679,109.2751,109.0802,109.2459,23518.0
2017-06-16 12:30:00,112.17,112.17,111.9,112.17,18631.0,109.2751,109.2751,109.012,109.2751,18631.0
2017-06-16 12:35:00,112.18,112.23,112.0,112.2,32651.0,109.2848,109.3335,109.1095,109.3043,32651.0
2017-06-16 12:40:00,112.16,112.27,112.07,112.12,19246.0,109.2653,109.3725,109.1777,109.2264,19246.0
2017-06-16 12:45:00,112.1,112.18,112.06,112.1,11400.0,109.2069,109.2848,109.1679,109.2069,11400.0
2017-06-16 12:50:00,112.12,112.28,112.11,112.22,13000.0,109.2264,109.3822,109.2166,109.3238,13000.0
2017-06-16 12:55:00,112.21,112.22,111.77,111.92,16864.0,109.314,109.3238,108.8854,109.0315,16864.0
2017-06-16 13:00:00,111.93,112.08,111.93,112.01,14864.0,109.0413,109.1874,109.0413,109.1192,14864.0
2017-06-16 13:05:00,112.01,112.16,111.96,112.01,10011.0,109.1192,109.2653,109.0705,109.1192,10011.0
2017-06-16 13:10:00,112.03,112.14,111.9,111.96,31700.0,109.1387,109.2459,109.012,109.0705,31700.0
2017-06-16 13:15:00,111.94,112.0,111.78,111.98,25151.0,109.051,109.1095,108.8951,109.09,25151.0
2017-06-16 13:20:00,111.99,112.07,111.93,111.99,16419.0,109.0997,109.1777,109.0413,109.0997,16419.0
2017-06-16 13:25:00,112.0,112.18,112.0,112.11,21932.0,109.1095,109.2848,109.1095,109.2166,21932.0
2017-06-16 13:30:00,112.11,112.11,111.93,111.94,31096.0,109.2166,109.2166,109.0413,109.051,31096.0
2017-06-16 13:35:00,111.99,112.06,111.93,111.98,19164.0,109.0997,109.1679,109.0413,109.09,19164.0
2017-06-16 13:40:00,111.95,111.95,111.8,111.85,20196.0,109.0608,109.0608,108.9146,108.9633,20196.0
2017-06-16 13:45:00,111.88,111.96,111.76,111.92,26800.0,108.9926,109.0705,108.8757,109.0315,26800.0
2017-06-16 13:50:00,111.93,112.05,111.86,111.86,14694.0,109.0413,109.1582,108.9731,108.9731,14694.0
2017-06-16 13:55:00,111.86,112.12,111.86,112.12,24778.0,108.9731,109.2264,108.9731,109.2264,24778.0
2017-06-16 14:00:00,112.09,112.19,111.96,111.99,19635.0,109.1971,109.2946,109.0705,109.0997,19635.0
2017-06-16 14:05:00,111.98,112.05,111.88,111.95,26933.0,109.09,109.1582,108.9926,109.0608,26933.0
2017-06-16 14:10:00,111.97,112.05,111.93,111.98,20094.0,109.0802,109.1582,109.0413,109.09,20094.0
2017-06-16 14:15:00,111.99,112.07,111.97,112.03,20795.0,109.0997,109.1777,109.0802,109.1387,20795.0
2017-06-16 14:20:00,112.04,112.21,112.02,112.12,43541.0,109.1484,109.314,109.1289,109.2264,43541.0
2017-06-16 14:25:00,112.16,112.21,112.0,112.19,33341.0,109.2653,109.314,109.1095,109.2946,33341.0
2017-06-16 14:30:00,112.18,112.44,112.16,112.39,36200.0,109.2848,109.5381,109.2653,109.4894,36200.0
2017-06-16 14:35:00,112.37,112.4,112.06,112.13,26065.0,109.4699,109.4991,109.1679,109.2361,26065.0
2017-06-16 14:40:00,112.16,112.3,112.16,112.27,12792.0,109.2653,109.4017,109.2653,109.3725,12792.0
2017-06-16 14:45:00,112.28,112.33,112.09,112.18,19839.0,109.3822,109.4309,109.1971,109.2848,19839.0
2017-06-16 14:50:00,112.19,112.26,112.12,112.14,11843.0,109.2946,109.3628,109.2264,109.2459,11843.0
2017-06-16 14:55:00,112.16,112.17,112.01,112.03,14269.0,109.2653,109.2751,109.1192,109.1387,14269.0
2017-06-16 15:00:00,112.06,112.07,111.86,111.87,38058.0,109.1679,109.1777,108.9731,108.9828,38058.0
2017-06-16 15:05:00,111.87,111.94,111.86,111.88,53591.0,108.9828,109.051,108.9731,108.9926,53591.0
2017-06-16 15:10:00,111.88,111.91,111.79,111.79,63791.0,108.9926,109.0218,108.9049,108.9049,63791.0
2017-06-16 15:15:00,111.79,111.87,111.54,111.58,42663.0,108.9049,108.9828,108.6613,108.7003,42663.0
2017-06-16 15:20:00,111.58,111.61,111.23,111.23,41502.0,108.7003,108.7295,108.3593,108.3593,41502.0
2017-06-16 15:25:00,111.23,111.28,110.79,110.94,69814.0,108.3593,108.408,107.9307,108.0768,69814.0
2017-06-16 15:30:00,110.94,111.0,110.61,110.68,124274.0,108.0768,108.1353,107.7553,107.8235,124274.0
2017-06-16 15:35:00,110.7,110.75,110.4,110.62,128908.0,107.843,107.8917,107.5508,107.7651,128908.0
2017-06-16 15:40:00,110.6,110.62,110.3,110.45,131107.0,107.7456,107.7651,107.4533,107.5995,131107.0
2017-06-16 15:45:00,110.46,110.66,110.16,110.59,167503.0,107.6092,107.804,107.317,107.7359,167503.0
2017-06-16 15:50:00,110.61,110.78,110.22,110.22,353651.0,107.7553,107.921,107.3754,107.3754,353651.0
2017-06-16 15:55:00,110.24,110.61,110.22,110.51,574352.0,107.3949,107.7553,107.3754,107.6579,574352.0
2017-06-19 09:30:00,111.18,111.99,111.18,111.92,47964.0,108.3106,109.0997,108.3106,109.0315,47964.0
2017-06-19 09:35:00,111.93,112.8,111.9,112.8,41929.0,109.0413,109.8888,109.012,109.8888,41929.0
2017-06-19 09:40:00,112.77,112.89,112.69,112.76,43135.0,109.8596,109.9765,109.7817,109.8499,43135.0
2017-06-19 09:45:00,112.82,112.83,112.56,112.65,29489.0,109.9083,109.918,109.655,109.7427,29489.0
2017-06-19 09:50:00,112.69,112.76,112.55,112.66,20100.0,109.7817,109.8499,109.6453,109.7524,20100.0
2017-06-19 09:55:00,112.69,112.72,112.41,112.59,48596.0,109.7817,109.8109,109.5089,109.6842,48596.0
2017-06-19 10:00:00,112.59,113.18,112.59,113.11,76043.0,109.6842,110.259,109.6842,110.1908,76043.0
2017-06-19 10:05:00,113.17,113.35,113.12,113.22,48207.0,110.2493,110.4246,110.2006,110.298,48207.0
2017-06-19 10:10:00,113.22,113.33,112.78,112.88,40682.0,110.298,110.4051,109.8693,109.9668,40682.0
2017-06-19 10:15:00,112.87,112.89,112.62,112.7,14034.0,109.957,109.9765,109.7135,109.7914,14034.0
2017-06-19 10:20:00,112.7,112.89,112.66,112.71,23804.0,109.7914,109.9765,109.7524,109.8011,23804.0
2017-06-19 10:25:00,112.72,112.72,112.5,112.57,33618.0,109.8109,109.8109,109.5966,109.6648,33618.0
2017-06-19 10:30:00,112.6,112.74,112.49,112.52,51015.0,109.694,109.8304,109.5868,109.616,51015.0
2017-06-19 10:35:00,112.5,112.6,112.37,112.51,22593.0,109.5966,109.694,109.4699,109.6063,22593.0
2017-06-19 10:40:00,112.49,112.6,112.47,112.56,19832.0,109.5868,109.694,109.5673,109.655,19832.0
2017-06-19 10:45:00,112.57,112.64,112.43,112.46,24980.0,109.6648,109.7329,109.5284,109.5576,24980.0
2017-06-19 10:50:00,112.46,112.48,112.2,112.2,16186.0,109.5576,109.5771,109.3043,109.3043,16186.0
2017-06-19 10:55:00,112.23,112.57,112.21,112.54,21172.0,109.3335,109.6648,109.314,109.6355,21172.0
2017-06-19 11:00:00,112.5,112.5,112.22,112.37,19702.0,109.5966,109.5966,109.3238,109.4699,19702.0
2017-06-19 11:05:00,112.34,112.5,112.32,112.43,8928.0,109.4407,109.5966,109.4212,109.5284,8928.0
2017-06-19 11:10:00,112.46,112.6,112.39,112.39,15591.0,109.5576,109.694,109.4894,109.4894,15591.0
2017-06-19 11:15:00,112.38,112.49,112.27,112.37,10962.0,109.4797,109.5868,109.3725,109.4699,10962.0
2017-06-19 11:20:00,112.38,112.43,112.29,112.29,10916.0,109.4797,109.5284,109.392,109.392,10916.0
2017-06-19 11:25:00,112.32,112.46,112.31,112.45,9277.0,109.4212,109.5576,109.4115,109.5479,9277.0
2017-06-19 11:30:00,112.47,112.51,112.39,112.46,11160.0,109.5673,109.6063,109.4894,109.5576,11160.0
2017-06-19 11:35:00,112.43,112.49,112.33,112.36,17329.0,109.5284,109.5868,109.4309,109.4602,17329.0
2017-06-19 11:40:00,112.39,112.4,112.31,112.35,12430.0,109.4894,109.4991,109.4115,109.4504,12430.0
2017-06-19 11:45:00,112.34,112.53,112.34,112.45,16356.0,109.4407,109.6258,109.4407,109.5479,16356.0
2017-06-19 11:50:00,112.49,112.53,112.41,112.47,16090.0,109.5868,109.6258,109.5089,109.5673,16090.0
2017-06-19 11:55:00,112.48,112.59,112.41,112.55,18549.0,109.5771,109.6842,109.5089,109.6453,18549.0
2017-06-19 12:00:00,112.58,112.77,112.58,112.76,13857.0,109.6745,109.8596,109.6745,109.8499,13857.0
2017-06-19 12:05:00,112.74,112.8,112.68,112.78,14538.0,109.8304,109.8888,109.7719,109.8693,14538.0
2017-06-19 12:10:00,112.79,112.79,112.72,112.75,10650.0,109.8791,109.8791,109.8109,109.8401,10650.0
2017-06-19 12:15:00,112.75,112.86,112.75,112.84,8773.0,109.8401,109.9473,109.8401,109.9278,8773.0
2017-06-19 12:20:00,112.84,112.96,112.83,112.95,7856.0,109.9278,110.0447,109.918,110.0349,7856.0
2017-06-19 12:25:00,112.93,112.99,112.87,112.87,8700.0,110.0155,110.0739,109.957,109.957,8700.0
2017-06-19 12:30:00,112.88,112.93,112.79,112.89,11055.0,109.9668,110.0155,109.8791,109.9765,11055.0
2017-06-19 12:35:00,112.9,112.93,112.74,112.81,11133.0,109.9862,110.0155,109.8304,109.8986,11133.0
2017-06-19 12:40:00,112.83,112.87,112.75,112.75,11338.0,109.918,109.957,109.8401,109.8401,11338.0
2017-06-19 12:45:00,112.74,112.75,112.6,112.63,8625.0,109.8304,109.8401,109.694,109.7232,8625.0
2017-06-19 12:50:00,112.62,112.62,112.48,112.49,15349.0,109.7135,109.7135,109.5771,109.5868,15349.0
2017-06-19 12:55:00,112.54,112.63,112.47,112.63,9100.0,109.6355,109.7232,109.5673,109.7232,9100.0
2017-06-19 13:00:00,112.65,112.7,112.45,112.45,11823.0,109.7427,109.7914,109.5479,109.5479,11823.0
2017-06-19 13:05:00,112.42,112.49,112.25,112.33,14878.0,109.5186,109.5868,109.353,109.4309,14878.0
2017-06-19 13:10:00,112.32,112.35,112.17,112.31,10439.0,109.4212,109.4504,109.2751,109.4115,10439.0
2017-06-19 13:15:00,112.31,112.31,112.16,112.22,9868.0,109.4115,109.4115,109.2653,109.3238,9868.0
2017-06-19 13:20:00,112.22,112.25,112.13,112.14,10375.0,109.3238,109.353,109.2361,109.2459,10375.0
2017-06-19 13:25:00,112.15,112.39,112.15,112.23,39204.0,109.2556,109.4894,109.2556,109.3335,39204.0
2017-06-19 13:30:00,112.21,112.61,112.21,112.56,11040.0,109.314,109.7037,109.314,109.655,11040.0
2017-06-19 13:35:00,112.59,112.82,112.55,112.55,11834.0,109.6842,109.9083,109.6453,109.6453,11834.0
2017-06-19 13:40:00,112.56,112.63,112.51,112.58,13100.0,109.655,109.7232,109.6063,109.6745,13100.0
2017-06-19 13:45:00,112.59,112.66,112.54,112.6,9334.0,109.6842,109.7524,109.6355,109.694,9334.0
2017-06-19 13:50:00,112.6,112.64,112.5,112.6,14980.0,109.694,109.7329,109.5966,109.694,14980.0
2017-06-19 13:55:00,112.58,112.65,112.51,112.62,13934.0,109.6745,109.7427,109.6063,109.7135,13934.0
2017-06-19 14:00:00,112.64,112.86,112.64,112.81,17391.0,109.7329,109.9473,109.7329,109.8986,17391.0
2017-06-19 14:05:00,112.79,112.81,112.67,112.81,16730.0,109.8791,109.8986,109.7622,109.8986,16730.0
2017-06-19 14:10:00,112.8,112.94,112.73,112.88,21998.0,109.8888,110.0252,109.8206,109.9668,21998.0
2017-06-19 14:15:00,112.87,112.96,112.86,112.88,28672.0,109.957,110.0447,109.9473,109.9668,28672.0
2017-06-19 14:20:00,112.88,112.94,112.75,112.75,20021.0,109.9668,110.0252,109.8401,109.8401,20021.0
2017-06-19 14:25:00,112.77,112.79,112.7,112.78,8068.0,109.8596,109.8791,109.7914,109.8693,8068.0
2017-06-19 14:30:00,112.76,112.83,112.55,112.59,24695.0,109.8499,109.918,109.6453,109.6842,24695.0
2017-06-19 14:35:00,112.6,112.6,112.54,112.54,12190.0,109.694,109.694,109.6355,109.6355,12190.0
2017-06-19 14:40:00,112.58,112.7,112.55,112.7,12014.0,109.6745,109.7914,109.6453,109.7914,12014.0
2017-06-19 14:45:00,112.68,112.7,112.55,112.6,12764.0,109.7719,109.7914,109.6453,109.694,12764.0
2017-06-19 14:50:00,112.61,112.61,112.5,112.51,9091.0,109.7037,109.7037,109.5966,109.6063,9091.0
2017-06-19 14:55:00,112.52,112.6,112.48,112.56,12501.0,109.616,109.694,109.5771,109.655,12501.0
2017-06-19 15:00:00,112.58,112.76,112.53,112.73,20882.0,109.6745,109.8499,109.6258,109.8206,20882.0
2017-06-19 15:05:00,112.74,112.92,112.71,112.91,28608.0,109.8304,110.0057,109.8011,109.996,28608.0
2017-06-19 15:10:00,112.9,112.97,112.83,112.88,22821.0,109.9862,110.0544,109.918,109.9668,22821.0
2017-06-19 15:15:00,112.88,113.0,112.88,112.96,31097.0,109.9668,110.0837,109.9668,110.0447,31097.0
2017-06-19 15:20:00,112.98,113.01,112.94,112.99,27598.0,110.0642,110.0934,110.0252,110.0739,27598.0
2017-06-19 15:25:00,113.0,113.01,112.82,112.87,41749.0,110.0837,110.0934,109.9083,109.957,41749.0
2017-06-19 15:30:00,112.9,113.12,112.86,113.1,59856.0,109.9862,110.2006,109.9473,110.1811,59856.0
2017-06-19 15:35:00,113.1,113.57,113.1,113.48,125967.0,110.1811,110.6389,110.1811,110.5513,125967.0
2017-06-19 15:40:00,113.49,113.55,113.42,113.53,51481.0,110.561,110.6195,110.4928,110.6,51481.0
2017-06-19 15:45:00,113.52,113.57,113.46,113.54,67714.0,110.5902,110.6389,110.5318,110.6097,67714.0
2017-06-19 15:50:00,113.55,113.84,113.55,113.79,136930.0,110.6195,110.902,110.6195,110.8533,136930.0
2017-06-19 15:55:00,113.79,113.86,113.57,113.64,237975.0,110.8533,110.9215,110.6389,110.7071,237975.0
2017-06-20 09:30:00,113.43,114.58,113.29,114.39,72472.0,110.5026,111.6229,110.3662,111.4378,72472.0
2017-06-20 09:35:00,114.49,114.82,114.43,114.72,48761.0,111.5352,111.8567,111.4768,111.7593,48761.0
2017-06-20 09:40:00,114.77,115.1,114.69,114.78,50693.0,111.808,112.1295,111.73,111.8177,50693.0
2017-06-20 09:45:00,114.71,114.86,114.45,114.56,45955.0,111.7495,111.8957,111.4962,111.6034,45955.0
2017-06-20 09:50:00,114.5,114.72,114.45,114.68,28885.0,111.5449,111.7593,111.4962,111.7203,28885.0
2017-06-20 09:55:00,114.69,114.78,114.25,114.33,48238.0,111.73,111.8177,111.3014,111.3793,48238.0
2017-06-20 10:00:00,114.32,114.32,113.95,114.03,56508.0,111.3696,111.3696,111.0091,111.0871,56508.0
2017-06-20 10:05:00,114.04,114.27,113.97,114.27,64042.0,111.0968,111.3209,111.0286,111.3209,64042.0
2017-06-20 10:10:00,114.26,114.51,114.25,114.47,30614.0,111.3111,111.5547,111.3014,111.5157,30614.0
2017-06-20 10:15:00,114.48,114.83,114.45,114.65,30036.0,111.5255,111.8664,111.4962,111.6911,30036.0
2017-06-20 10:20:00,114.64,114.65,114.45,114.55,30919.0,111.6813,111.6911,111.4962,111.5937,30919.0
2017-06-20 10:25:00,114.54,114.58,114.43,114.5,23017.0,111.5839,111.6229,111.4768,111.5449,23017.0
2017-06-20 10:30:00,114.5,114.74,114.49,114.68,22193.0,111.5449,111.7788,111.5352,111.7203,22193.0
2017-06-20 10:35:00,114.67,114.99,114.61,114.91,31720.0,111.7106,112.0223,111.6521,111.9444,31720.0
2017-06-20 10:40:00,114.92,115.12,114.81,115.12,28965.0,111.9541,112.1489,111.8469,112.1489,28965.0
2017-06-20 10:45:00,115.12,115.12,114.72,114.82,23233.0,112.1489,112.1489,111.7593,111.8567,23233.0
2017-06-20 10:50:00,114.81,114.85,114.5,114.61,24912.0,111.8469,111.8859,111.5449,111.6521,24912.0
2017-06-20 10:55:00,114.59,114.59,114.39,114.44,20302.0,111.6326,111.6326,111.4378,111.4865,20302.0
2017-06-20 11:00:00,114.44,114.47,114.18,114.21,41934.0,111.4865,111.5157,111.2332,111.2624,41934.0
2017-06-20 11:05:00,114.22,114.41,114.12,114.34,19855.0,111.2722,111.4573,111.1748,111.3891,19855.0
2017-06-20 11:10:00,114.31,114.31,114.06,114.13,14875.0,111.3598,111.3598,111.1163,111.1845,14875.0
2017-06-20 11:15:00,114.12,114.3,114.11,114.28,23360.0,111.1748,111.3501,111.165,111.3306,23360.0
2017-06-20 11:20:00,114.28,114.48,114.15,114.23,15190.0,111.3306,111.5255,111.204,111.2819,15190.0
2017-06-20 11:25:00,114.21,114.24,113.88,113.94,13750.0,111.2624,111.2917,110.9409,110.9994,13750.0
2017-06-20 11:30:00,113.93,114.06,113.68,114.06,16098.0,110.9897,111.1163,110.7461,111.1163,16098.0
2017-06-20 11:35:00,114.07,114.11,113.89,113.89,15452.0,111.126,111.165,110.9507,110.9507,15452.0
2017-06-20 11:40:00,113.91,114.14,113.89,114.08,8900.0,110.9702,111.1942,110.9507,111.1358,8900.0
2017-06-20 11:45:00,114.07,114.18,114.01,114.18,8036.0,111.126,111.2332,111.0676,111.2332,8036.0
2017-06-20 11:50:00,114.19,114.21,114.11,114.12,10836.0,111.2429,111.2624,111.165,111.1748,10836.0
2017-06-20 11:55:00,114.09,114.14,114.0,114.08,12425.0,111.1455,111.1942,111.0578,111.1358,12425.0
2017-06-20 12:00:00,114.1,114.1,113.98,114.04,9645.0,111.1553,111.1553,111.0384,111.0968,9645.0
2017-06-20 12:05:00,114.05,114.11,113.98,114.04,25930.0,111.1066,111.165,111.0384,111.0968,25930.0
2017-06-20 12:10:00,114.05,114.19,114.02,114.15,10750.0,111.1066,111.2429,111.0773,111.204,10750.0
2017-06-20 12:15:00,114.15,114.21,114.08,114.1,15517.0,111.204,111.2624,111.1358,111.1553,15517.0
2017-06-20 12:20:00,114.08,114.1,113.81,113.9,31669.0,111.1358,111.1553,110.8728,110.9604,31669.0
2017-06-20 12:25:00,113.92,114.0,113.82,113.88,17424.0,110.9799,111.0578,110.8825,110.9409,17424.0
2017-06-20 12:30:00,113.87,113.96,113.83,113.96,11509.0,110.9312,111.0189,110.8922,111.0189,11509.0
2017-06-20 12:35:00,113.96,114.08,113.96,114.01,18688.0,111.0189,111.1358,111.0189,111.0676,18688.0
2017-06-20 12:40:00,114.03,114.19,114.01,114.01,11677.0,111.0871,111.2429,111.0676,111.0676,11677.0
2017-06-20 12:45:00,114.01,114.02,113.79,113.91,10116.0,111.0676,111.0773,110.8533,110.9702,10116.0
2017-06-20 12:50:00,113.91,113.98,113.84,113.94,9873.0,110.9702,111.0384,110.902,110.9994,9873.0
2017-06-20 12:55:00,113.94,113.99,113.83,113.97,13012.0,110.9994,111.0481,110.8922,111.0286,13012.0
2017-06-20 13:00:00,113.98,114.0,113.93,113.99,13572.0,111.0384,111.0578,110.9897,111.0481,13572.0
2017-06-20 13:05:00,114.0,114.08,114.0,114.03,7911.0,111.0578,111.1358,111.0578,111.0871,7911.0
2017-06-20 13:10:00,114.02,114.17,114.01,114.13,10250.0,111.0773,111.2235,111.0676,111.1845,10250.0
2017-06-20 13:15:00,114.1,114.11,114.0,114.02,7348.0,111.1553,111.165,111.0578,111.0773,7348.0
2017-06-20 13:20:00,114.04,114.23,114.04,114.22,10010.0,111.0968,111.2819,111.0968,111.2722,10010.0
2017-06-20 13:25:00,114.21,114.24,114.12,114.12,9426.0,111.2624,111.2917,111.1748,111.1748,9426.0
2017-06-20 13:30:00,114.09,114.12,113.99,114.04,13384.0,111.1455,111.1748,111.0481,111.0968,13384.0
2017-06-20 13:35:00,114.03,114.18,114.03,114.04,25430.0,111.0871,111.2332,111.0871,111.0968,25430.0
2017-06-20 13:40:00,114.05,114.07,113.95,114.0,19483.0,111.1066,111.126,111.0091,111.0578,19483.0
2017-06-20 13:45:00,114.0,114.07,113.99,114.02,7727.0,111.0578,111.126,111.0481,111.0773,7727.0
2017-06-20 13:50:00,114.01,114.08,114.0,114.08,6817.0,111.0676,111.1358,111.0578,111.1358,6817.0
2017-06-20 13:55:00,114.08,114.12,114.05,114.09,8775.0,111.1358,111.1748,111.1066,111.1455,8775.0
2017-06-20 14:00:00,114.08,114.15,114.06,114.14,13245.0,111.1358,111.204,111.1163,111.1942,13245.0
2017-06-20 14:05:00,114.14,114.25,114.13,114.23,7200.0,111.1942,111.3014,111.1845,111.2819,7200.0
2017-06-20 14:10:00,114.23,114.31,114.15,114.29,16200.0,111.2819,111.3598,111.204,111.3404,16200.0
2017-06-20 14:15:00,114.27,114.27,113.97,113.99,14190.0,111.3209,111.3209,111.0286,111.0481,14190.0
2017-06-20 14:20:00,113.97,113.97,113.89,113.9,13438.0,111.0286,111.0286,110.9507,110.9604,13438.0
2017-06-20 14:25:00,113.9,113.93,113.74,113.85,15299.0,110.9604,110.9897,110.8046,110.9117,15299.0
2017-06-20 14:30:00,113.8,113.84,113.74,113.82,10364.0,110.863,110.902,110.8046,110.8825,10364.0
2017-06-20 14:35:00,113.81,113.94,113.74,113.94,17585.0,110.8728,110.9994,110.8046,110.9994,17585.0
2017-06-20 14:40:00,113.9,113.9,113.72,113.81,11650.0,110.9604,110.9604,110.7851,110.8728,11650.0
2017-06-20 14:45:00,113.83,113.89,113.76,113.78,18430.0,110.8922,110.9507,110.824,110.8435,18430.0
2017-06-20 14:50:00,113.78,114.02,113.77,114.02,15392.0,110.8435,111.0773,110.8338,111.0773,15392.0
2017-06-20 14:55:00,113.99,114.05,113.95,113.99,12847.0,111.0481,111.1066,111.0091,111.0481,12847.0
2017-06-20 15:00:00,113.99,114.15,113.93,113.95,20512.0,111.0481,111.204,110.9897,111.0091,20512.0
2017-06-20 15:05:00,113.96,114.0,113.86,113.96,28409.0,111.0189,111.0578,110.9215,111.0189,28409.0
2017-06-20 15:10:00,113.95,114.1,113.93,114.09,20675.0,111.0091,111.1553,110.9897,111.1455,20675.0
2017-06-20 15:15:00,114.11,114.18,113.94,113.94,17792.0,111.165,111.2332,110.9994,110.9994,17792.0
2017-06-20 15:20:00,113.92,113.95,113.77,113.78,19305.0,110.9799,111.0091,110.8338,110.8435,19305.0
2017-06-20 15:25:00,113.77,113.77,113.64,113.74,17052.0,110.8338,110.8338,110.7071,110.8046,17052.0
2017-06-20 15:30:00,113.73,113.75,113.41,113.58,38304.0,110.7948,110.8143,110.4831,110.6487,38304.0
2017-06-20 15:35:00,113.56,113.58,113.37,113.49,36320.0,110.6292,110.6487,110.4441,110.561,36320.0
2017-06-20 15:40:00,113.5,113.63,113.47,113.51,39837.0,110.5708,110.6974,110.5415,110.5805,39837.0
2017-06-20 15:45:00,113.49,113.55,113.43,113.5,56339.0,110.561,110.6195,110.5026,110.5708,56339.0
2017-06-20 15:50:00,113.49,113.61,113.44,113.53,89131.0,110.561,110.6779,110.5123,110.6,89131.0
2017-06-20 15:55:00,113.54,113.61,113.39,113.48,156916.0,110.6097,110.6779,110.4636,110.5513,156916.0
2017-06-21 09:30:00,114.33,114.69,114.07,114.18,53575.0,111.3793,111.73,111.126,111.2332,53575.0
2017-06-21 09:35:00,114.11,114.24,113.86,113.91,20198.0,111.165,111.2917,110.9215,110.9702,20198.0
2017-06-21 09:40:00,113.97,114.0,113.47,113.61,24518.0,111.0286,111.0578,110.5415,110.6779,24518.0
2017-06-21 09:45:00,113.61,113.82,113.41,113.42,20085.0,110.6779,110.8825,110.4831,110.4928,20085.0
2017-06-21 09:50:00,113.41,113.56,113.32,113.5,22574.0,110.4831,110.6292,110.3954,110.5708,22574.0
2017-06-21 09:55:00,113.5,113.66,113.47,113.66,15153.0,110.5708,110.7266,110.5415,110.7266,15153.0
2017-06-21 10:00:00,113.66,113.85,113.34,113.34,75707.0,110.7266,110.9117,110.4149,110.4149,75707.0
2017-06-21 10:05:00,113.33,113.76,113.14,113.69,44730.0,110.4051,110.824,110.22,110.7558,44730.0
2017-06-21 10:10:00,113.73,113.75,113.41,113.57,32141.0,110.7948,110.8143,110.4831,110.6389,32141.0
2017-06-21 10:15:00,113.57,113.61,113.24,113.36,26096.0,110.6389,110.6779,110.3175,110.4344,26096.0
2017-06-21 10:20:00,113.36,113.64,113.36,113.54,19713.0,110.4344,110.7071,110.4344,110.6097,19713.0
2017-06-21 10:25:00,113.54,113.54,113.17,113.17,20028.0,110.6097,110.6097,110.2493,110.2493,20028.0
2017-06-21 10:30:00,113.21,113.41,113.06,113.12,34998.0,110.2882,110.4831,110.1421,110.2006,34998.0
2017-06-21 10:35:00,113.1,113.18,112.87,112.95,42282.0,110.1811,110.259,109.957,110.0349,42282.0
2017-06-21 10:40:00,112.96,113.46,112.95,113.41,46288.0,110.0447,110.5318,110.0349,110.4831,46288.0
2017-06-21 10:45:00,113.4,113.42,112.9,112.9,36962.0,110.4733,110.4928,109.9862,109.9862,36962.0
2017-06-21 10:50:00,112.91,112.92,112.34,112.46,92357.0,109.996,110.0057,109.4407,109.5576,92357.0
2017-06-21 10:55:00,112.5,112.5,111.83,112.2,103854.0,109.5966,109.5966,108.9439,109.3043,103854.0
2017-06-21 11:00:00,112.26,112.59,112.19,112.31,37721.0,109.3628,109.6842,109.2946,109.4115,37721.0
2017-06-21 11:05:00,112.34,112.76,112.24,112.72,27835.0,109.4407,109.8499,109.3433,109.8109,27835.0
2017-06-21 11:10:00,112.76,112.88,112.51,112.68,32984.0,109.8499,109.9668,109.6063,109.7719,32984.0
2017-06-21 11:15:00,112.68,112.93,112.6,112.72,22202.0,109.7719,110.0155,109.694,109.8109,22202.0
2017-06-21 11:20:00,112.74,113.06,112.71,112.98,20690.0,109.8304,110.1421,109.8011,110.0642,20690.0
2017-06-21 11:25:00,112.97,113.07,112.85,112.85,26363.0,110.0544,110.1518,109.9375,109.9375,26363.0
2017-06-21 11:30:00,112.88,113.17,112.86,113.04,20852.0,109.9668,110.2493,109.9473,110.1226,20852.0
2017-06-21 11:35:00,113.05,113.33,112.95,113.11,33700.0,110.1324,110.4051,110.0349,110.1908,33700.0
2017-06-21 11:40:00,113.13,113.23,113.05,113.09,20512.0,110.2103,110.3077,110.1324,110.1713,20512.0
2017-06-21 11:45:00,113.09,113.19,113.0,113.15,15300.0,110.1713,110.2688,110.0837,110.2298,15300.0
2017-06-21 11:50:00,113.12,113.2,112.99,113.11,19331.0,110.2006,110.2785,110.0739,110.1908,19331.0
2017-06-21 11:55:00,113.11,113.24,112.87,113.24,16993.0,110.1908,110.3175,109.957,110.3175,16993.0
2017-06-21 12:00:00,113.21,113.39,113.13,113.24,32565.0,110.2882,110.4636,110.2103,110.3175,32565.0
2017-06-21 12:05:00,113.25,113.31,112.9,112.92,28468.0,110.3272,110.3857,109.9862,110.0057,28468.0
2017-06-21 12:10:00,112.97,112.97,112.66,112.7,19759.0,110.0544,110.0544,109.7524,109.7914,19759.0
2017-06-21 12:15:00,112.7,112.83,112.64,112.69,24848.0,109.7914,109.918,109.7329,109.7817,24848.0
2017-06-21 12:20:00,112.71,112.87,112.66,112.84,15656.0,109.8011,109.957,109.7524,109.9278,15656.0
2017-06-21 12:25:00,112.83,112.87,112.72,112.79,28162.0,109.918,109.957,109.8109,109.8791,28162.0
2017-06-21 12:30:00,112.79,112.88,112.69,112.72,35756.0,109.8791,109.9668,109.7817,109.8109,35756.0
2017-06-21 12:35:00,112.71,112.91,112.69,112.84,43770.0,109.8011,109.996,109.7817,109.9278,43770.0
2017-06-21 12:40:00,112.83,113.0,112.82,112.87,20523.0,109.918,110.0837,109.9083,109.957,20523.0
2017-06-21 12:45:00,112.88,112.94,112.76,112.79,14900.0,109.9668,110.0252,109.8499,109.8791,14900.0
2017-06-21 12:50:00,112.77,112.86,112.68,112.76,15722.0,109.8596,109.9473,109.7719,109.8499,15722.0
2017-06-21 12:55:00,112.77,112.77,112.37,112.37,19524.0,109.8596,109.8596,109.4699,109.4699,19524.0
2017-06-21 13:00:00,112.41,112.55,112.32,112.52,33834.0,109.5089,109.6453,109.4212,109.616,33834.0
2017-06-21 13:05:00,112.51,112.59,112.38,112.59,24487.0,109.6063,109.6842,109.4797,109.6842,24487.0
2017-06-21 13:10:00,112.57,112.57,112.46,112.54,17188.0,109.6648,109.6648,109.5576,109.6355,17188.0
2017-06-21 13:15:00,112.55,112.59,112.45,112.5,21383.0,109.6453,109.6842,109.5479,109.5966,21383.0
2017-06-21 13:20:00,112.52,112.56,112.46,112.56,10634.0,109.616,109.655,109.5576,109.655,10634.0
2017-06-21 13:25:00,112.58,112.63,112.54,112.61,10740.0,109.6745,109.7232,109.6355,109.7037,10740.0
2017-06-21 13:30:00,112.63,112.76,112.62,112.68,16801.0,109.7232,109.8499,109.7135,109.7719,16801.0
2017-06-21 13:35:00,112.66,112.68,112.57,112.65,16410.0,109.7524,109.7719,109.6648,109.7427,16410.0
2017-06-21 13:40:00,112.64,112.72,112.56,112.6,11253.0,109.7329,109.8109,109.655,109.694,11253.0
2017-06-21 13:45:00,112.61,112.71,112.56,112.68,16571.0,109.7037,109.8011,109.655,109.7719,16571.0
2017-06-21 13:50:00,112.68,112.76,112.6,112.64,16235.0,109.7719,109.8499,109.694,109.7329,16235.0
2017-06-21 13:55:00,112.66,112.77,112.64,112.73,10686.0,109.7524,109.8596,109.7329,109.8206,10686.0
2017-06-21 14:00:00,112.75,112.9,112.7,112.75,17508.0,109.8401,109.9862,109.7914,109.8401,17508.0
2017-06-21 14:05:00,112.74,112.89,112.65,112.86,9627.0,109.8304,109.9765,109.7427,109.9473,9627.0
2017-06-21 14:10:00,112.86,112.89,112.83,112.87,13814.0,109.9473,109.9765,109.918,109.957,13814.0
2017-06-21 14:15:00,112.89,113.09,112.88,112.93,19486.0,109.9765,110.1713,109.9668,110.0155,19486.0
2017-06-21 14:20:00,112.94,112.94,112.75,112.76,19464.0,110.0252,110.0252,109.8401,109.8499,19464.0
2017-06-21 14:25:00,112.75,112.86,112.55,112.57,21590.0,109.8401,109.9473,109.6453,109.6648,21590.0
2017-06-21 14:30:00,112.56,112.65,112.45,112.51,31544.0,109.655,109.7427,109.5479,109.6063,31544.0
2017-06-21 14:35:00,112.54,112.88,112.51,112.82,18948.0,109.6355,109.9668,109.6063,109.9083,18948.0
2017-06-21 14:40:00,112.82,112.91,112.72,112.81,19423.0,109.9083,109.996,109.8109,109.8986,19423.0
2017-06-21 14:45:00,112.8,112.88,112.76,112.84,19234.0,109.8888,109.9668,109.8499,109.9278,19234.0
2017-06-21 14:50:00,112.86,113.0,112.82,113.0,17213.0,109.9473,110.0837,109.9083,110.0837,17213.0
2017-06-21 14:55:00,113.0,113.13,112.89,112.96,27426.0,110.0837,110.2103,109.9765,110.0447,27426.0
2017-06-21 15:00:00,112.95,112.97,112.81,112.9,17723.0,110.0349,110.0544,109.8986,109.9862,17723.0
2017-06-21 15:05:00,112.89,113.02,112.87,113.0,18853.0,109.9765,110.1031,109.957,110.0837,18853.0
2017-06-21 15:10:00,112.99,113.0,112.88,112.97,26345.0,110.0739,110.0837,109.9668,110.0544,26345.0
2017-06-21 15:15:00,112.95,113.07,112.94,113.06,16217.0,110.0349,110.1518,110.0252,110.1421,16217.0
2017-06-21 15:20:00,113.09,113.35,113.05,113.33,40533.0,110.1713,110.4246,110.1324,110.4051,40533.0
2017-06-21 15:25:00,113.34,113.34,113.22,113.24,26176.0,110.4149,110.4149,110.298,110.3175,26176.0
2017-06-21 15:30:00,113.24,113.3,113.12,113.16,47579.0,110.3175,110.3759,110.2006,110.2395,47579.0
2017-06-21 15:35:00,113.15,113.27,113.15,113.25,37670.0,110.2298,110.3467,110.2298,110.3272,37670.0
2017-06-21 15:40:00,113.24,113.24,113.15,113.2,32200.0,110.3175,110.3175,110.2298,110.2785,32200.0
2017-06-21 15:45:00,113.2,113.33,113.19,113.21,40892.0,110.2785,110.4051,110.2688,110.2882,40892.0
2017-06-21 15:50:00,113.24,113.31,113.18,113.29,58684.0,110.3175,110.3857,110.259,110.3662,58684.0
2017-06-21 15:55:00,113.28,113.3,113.09,113.17,107825.0,110.3564,110.3759,110.1713,110.2493,107825.0
2017-06-22 09:30:00,113.41,113.52,112.35,112.4,68082.0,110.4831,110.5902,109.4504,109.4991,68082.0
2017-06-22 09:35:00,112.42,112.42,111.36,111.4,84648.0,109.5186,109.5186,108.486,108.5249,84648.0
2017-06-22 09:40:00,111.45,112.32,111.42,112.28,57036.0,108.5737,109.4212,108.5444,109.3822,57036.0
2017-06-22 09:45:00,112.34,112.45,112.22,112.27,30976.0,109.4407,109.5479,109.3238,109.3725,30976.0
2017-06-22 09:50:00,112.28,112.38,111.86,111.96,23174.0,109.3822,109.4797,108.9731,109.0705,23174.0
2017-06-22 09:55:00,111.92,112.24,111.92,112.07,15519.0,109.0315,109.3433,109.0315,109.1777,15519.0
2017-06-22 10:00:00,112.12,112.19,111.85,112.18,20571.0,109.2264,109.2946,108.9633,109.2848,20571.0
2017-06-22 10:05:00,112.11,112.21,111.99,112.1,28150.0,109.2166,109.314,109.0997,109.2069,28150.0
2017-06-22 10:10:00,112.1,112.18,111.93,112.1,21838.0,109.2069,109.2848,109.0413,109.2069,21838.0
2017-06-22 10:15:00,112.12,112.26,111.91,112.25,74030.0,109.2264,109.3628,109.0218,109.353,74030.0
2017-06-22 10:20:00,112.28,112.32,112.05,112.22,15621.0,109.3822,109.4212,109.1582,109.3238,15621.0
2017-06-22 10:25:00,112.2,112.32,112.01,112.1,14843.0,109.3043,109.4212,109.1192,109.2069,14843.0
2017-06-22 10:30:00,112.06,112.2,111.87,112.11,11465.0,109.1679,109.3043,108.9828,109.2166,11465.0
2017-06-22 10:35:00,112.12,112.38,112.11,112.25,20027.0,109.2264,109.4797,109.2166,109.353,20027.0
2017-06-22 10:40:00,112.24,112.37,112.16,112.34,74605.0,109.3433,109.4699,109.2653,109.4407,74605.0
2017-06-22 10:45:00,112.35,113.0,112.34,112.95,25665.0,109.4504,110.0837,109.4407,110.0349,25665.0
2017-06-22 10:50:00,112.95,113.3,112.95,113.0,52627.0,110.0349,110.3759,110.0349,110.0837,52627.0
2017-06-22 10:55:00,112.99,113.12,112.87,112.96,17257.0,110.0739,110.2006,109.957,110.0447,17257.0
2017-06-22 11:00:00,113.02,113.17,113.0,113.08,19606.0,110.1031,110.2493,110.0837,110.1616,19606.0
2017-06-22 11:05:00,113.09,113.1,112.89,113.0,68519.0,110.1713,110.1811,109.9765,110.0837,68519.0
2017-06-22 11:10:00,112.97,113.09,112.8,112.98,25794.0,110.0544,110.1713,109.8888,110.0642,25794.0
2017-06-22 11:15:00,113.0,113.02,112.79,112.96,26300.0,110.0837,110.1031,109.8791,110.0447,26300.0
2017-06-22 11:20:00,112.92,113.11,112.89,113.0,46347.0,110.0057,110.1908,109.9765,110.0837,46347.0
2017-06-22 11:25:00,113.01,113.04,112.9,112.92,28146.0,110.0934,110.1226,109.9862,110.0057,28146.0
2017-06-22 11:30:00,112.94,112.97,112.84,112.88,15240.0,110.0252,110.0544,109.9278,109.9668,15240.0
2017-06-22 11:35:00,112.89,113.18,112.84,113.15,31091.0,109.9765,110.259,109.9278,110.2298,31091.0
2017-06-22 11:40:00,113.15,113.15,112.89,112.89,19621.0,110.2298,110.2298,109.9765,109.9765,19621.0
2017-06-22 11:45:00,112.9,113.05,112.89,112.97,13916.0,109.9862,110.1324,109.9765,110.0544,13916.0
2017-06-22 11:50:00,112.99,113.04,112.9,112.97,23771.0,110.0739,110.1226,109.9862,110.0544,23771.0
2017-06-22 11:55:00,113.01,113.26,113.01,113.23,12614.0,110.0934,110.3369,110.0934,110.3077,12614.0
2017-06-22 12:00:00,113.21,113.22,112.98,113.08,10900.0,110.2882,110.298,110.0642,110.1616,10900.0
2017-06-22 12:05:00,113.08,113.12,112.97,112.97,31030.0,110.1616,110.2006,110.0544,110.0544,31030.0
2017-06-22 12:10:00,112.98,113.19,112.95,113.19,12282.0,110.0642,110.2688,110.0349,110.2688,12282.0
2017-06-22 12:15:00,113.16,113.27,112.97,113.03,28121.0,110.2395,110.3467,110.0544,110.1129,28121.0
2017-06-22 12:20:00,113.01,113.04,112.9,112.93,10990.0,110.0934,110.1226,109.9862,110.0155,10990.0
2017-06-22 12:25:00,112.92,113.01,112.92,112.97,14324.0,110.0057,110.0934,110.0057,110.0544,14324.0
2017-06-22 12:30:00,112.96,113.14,112.93,113.1,13148.0,110.0447,110.22,110.0155,110.1811,13148.0
2017-06-22 12:35:00,113.08,113.15,113.07,113.11,10541.0,110.1616,110.2298,110.1518,110.1908,10541.0
2017-06-22 12:40:00,113.11,113.19,113.03,113.17,19687.0,110.1908,110.2688,110.1129,110.2493,19687.0
2017-06-22 12:45:00,113.17,113.31,113.12,113.31,18713.0,110.2493,110.3857,110.2006,110.3857,18713.0
2017-06-22 12:50:00,113.33,113.48,113.22,113.22,14482.0,110.4051,110.5513,110.298,110.298,14482.0
2017-06-22 12:55:00,113.21,113.22,113.12,113.13,13662.0,110.2882,110.298,110.2006,110.2103,13662.0
2017-06-22 13:00:00,113.15,113.15,112.94,112.94,12254.0,110.2298,110.2298,110.0252,110.0252,12254.0
2017-06-22 13:05:00,112.93,113.09,112.92,113.03,13265.0,110.0155,110.1713,110.0057,110.1129,13265.0
2017-06-22 13:10:00,113.04,113.07,112.95,113.0,15850.0,110.1226,110.1518,110.0349,110.0837,15850.0
2017-06-22 13:15:00,112.98,113.07,112.94,113.07,6300.0,110.0642,110.1518,110.0252,110.1518,6300.0
2017-06-22 13:20:00,113.04,113.07,112.94,113.07,5400.0,110.1226,110.1518,110.0252,110.1518,5400.0
2017-06-22 13:25:00,113.1,113.17,113.0,113.0,8400.0,110.1811,110.2493,110.0837,110.0837,8400.0
2017-06-22 13:30:00,112.98,113.15,112.97,113.1,5819.0,110.0642,110.2298,110.0544,110.1811,5819.0
2017-06-22 13:35:00,113.09,113.2,113.05,113.1,8200.0,110.1713,110.2785,110.1324,110.1811,8200.0
2017-06-22 13:40:00,113.11,113.2,113.11,113.14,8025.0,110.1908,110.2785,110.1908,110.22,8025.0
2017-06-22 13:45:00,113.18,113.22,113.05,113.12,12988.0,110.259,110.298,110.1324,110.2006,12988.0
2017-06-22 13:50:00,113.1,113.14,113.02,113.12,7960.0,110.1811,110.22,110.1031,110.2006,7960.0
2017-06-22 13:55:00,113.1,113.11,112.98,112.99,13600.0,110.1811,110.1908,110.0642,110.0739,13600.0
2017-06-22 14:00:00,113.0,113.1,113.0,113.08,7949.0,110.0837,110.1811,110.0837,110.1616,7949.0
2017-06-22 14:05:00,113.08,113.2,113.06,113.1,12629.0,110.1616,110.2785,110.1421,110.1811,12629.0
2017-06-22 14:10:00,113.07,113.28,113.03,113.12,9249.0,110.1518,110.3564,110.1129,110.2006,9249.0
2017-06-22 14:15:00,113.1,113.23,113.1,113.15,12628.0,110.1811,110.3077,110.1811,110.2298,12628.0
2017-06-22 14:20:00,113.14,113.18,112.97,113.03,8880.0,110.22,110.259,110.0544,110.1129,8880.0
2017-06-22 14:25:00,113.03,113.12,113.0,113.03,7900.0,110.1129,110.2006,110.0837,110.1129,7900.0
2017-06-22 14:30:00,113.03,113.19,112.98,112.99,13171.0,110.1129,110.2688,110.0642,110.0739,13171.0
2017-06-22 14:35:00,113.01,113.05,112.88,112.97,11843.0,110.0934,110.1324,109.9668,110.0544,11843.0
2017-06-22 14:40:00,112.94,113.03,112.9,112.99,7887.0,110.0252,110.1129,109.9862,110.0739,7887.0
2017-06-22 14:45:00,113.0,113.02,112.77,112.92,16812.0,110.0837,110.1031,109.8596,110.0057,16812.0
2017-06-22 14:50:00,112.94,112.99,112.86,112.86,8581.0,110.0252,110.0739,109.9473,109.9473,8581.0
2017-06-22 14:55:00,112.85,112.91,112.77,112.91,12792.0,109.9375,109.996,109.8596,109.996,12792.0
2017-06-22 15:00:00,112.92,112.93,112.82,112.87,9400.0,110.0057,110.0155,109.9083,109.957,9400.0
2017-06-22 15:05:00,112.9,112.98,112.87,112.92,15117.0,109.9862,110.0642,109.957,110.0057,15117.0
2017-06-22 15:10:00,112.94,112.98,112.86,112.88,15573.0,110.0252,110.0642,109.9473,109.9668,15573.0
2017-06-22 15:15:00,112.88,113.08,112.86,113.0,17792.0,109.9668,110.1616,109.9473,110.0837,17792.0
2017-06-22 15:20:00,113.03,113.12,113.02,113.12,9085.0,110.1129,110.2006,110.1031,110.2006,9085.0
2017-06-22 15:25:00,113.09,113.11,113.02,113.07,18441.0,110.1713,110.1908,110.1031,110.1518,18441.0
2017-06-22 15:30:00,113.03,113.03,112.84,112.91,38260.0,110.1129,110.1129,109.9278,109.996,38260.0
2017-06-22 15:35:00,112.91,112.95,112.79,112.81,22805.0,109.996,110.0349,109.8791,109.8986,22805.0
2017-06-22 15:40:00,112.84,112.89,112.72,112.88,72486.0,109.9278,109.9765,109.8109,109.9668,72486.0
2017-06-22 15:45:00,112.87,112.92,112.82,112.87,33609.0,109.957,110.0057,109.9083,109.957,33609.0
2017-06-22 15:50:00,112.87,112.87,112.72,112.78,40744.0,109.957,109.957,109.8109,109.8693,40744.0
2017-06-22 15:55:00,112.77,112.77,112.58,112.62,100765.0,109.8596,109.8596,109.6745,109.7135,100765.0
2017-06-23 09:30:00,112.51,112.95,112.2,112.2,51515.0,109.6063,110.0349,109.3043,109.3043,51515.0
2017-06-23 09:35:00,112.05,112.74,112.05,112.57,14275.0,109.1582,109.8304,109.1582,109.6648,14275.0
2017-06-23 09:40:00,112.57,112.83,112.21,112.24,15016.0,109.6648,109.918,109.314,109.3433,15016.0
2017-06-23 09:45:00,112.21,112.41,112.2,112.34,9710.0,109.314,109.5089,109.3043,109.4407,9710.0
2017-06-23 09:50:00,112.34,112.68,112.34,112.54,10905.0,109.4407,109.7719,109.4407,109.6355,10905.0
2017-06-23 09:55:00,112.6,112.64,112.41,112.41,22400.0,109.694,109.7329,109.5089,109.5089,22400.0
2017-06-23 10:00:00,112.46,112.47,112.21,112.25,28242.0,109.5576,109.5673,109.314,109.353,28242.0
2017-06-23 10:05:00,112.3,112.36,112.11,112.27,27220.0,109.4017,109.4602,109.2166,109.3725,27220.0
2017-06-23 10:10:00,112.31,112.36,112.19,112.19,34904.0,109.4115,109.4602,109.2946,109.2946,34904.0
2017-06-23 10:15:00,112.2,112.35,112.19,112.24,24132.0,109.3043,109.4504,109.2946,109.3433,24132.0
2017-06-23 10:20:00,112.3,112.45,112.29,112.33,43789.0,109.4017,109.5479,109.392,109.4309,43789.0
2017-06-23 10:25:00,112.33,112.43,112.25,112.3,38614.0,109.4309,109.5284,109.353,109.4017,38614.0
2017-06-23 10:30:00,112.33,112.38,112.19,112.19,40271.0,109.4309,109.4797,109.2946,109.2946,40271.0
2017-06-23 10:35:00,112.17,112.56,112.17,112.56,44869.0,109.2751,109.655,109.2751,109.655,44869.0
2017-06-23 10:40:00,112.6,112.67,112.45,112.66,31031.0,109.694,109.7622,109.5479,109.7524,31031.0
2017-06-23 10:45:00,112.68,112.81,112.58,112.6,23719.0,109.7719,109.8986,109.6745,109.694,23719.0
2017-06-23 10:50:00,112.61,112.64,112.53,112.56,35356.0,109.7037,109.7329,109.6258,109.655,35356.0
2017-06-23 10:55:00,112.58,112.63,112.46,112.6,45734.0,109.6745,109.7232,109.5576,109.694,45734.0
2017-06-23 11:00:00,112.57,112.57,112.18,112.36,17084.0,109.6648,109.6648,109.2848,109.4602,17084.0
2017-06-23 11:05:00,112.34,112.47,112.29,112.37,9135.0,109.4407,109.5673,109.392,109.4699,9135.0
2017-06-23 11:10:00,112.42,112.44,112.17,112.42,13779.0,109.5186,109.5381,109.2751,109.5186,13779.0
2017-06-23 11:15:00,112.42,112.45,112.24,112.26,10951.0,109.5186,109.5479,109.3433,109.3628,10951.0
2017-06-23 11:20:00,112.26,112.42,112.22,112.38,10404.0,109.3628,109.5186,109.3238,109.4797,10404.0
2017-06-23 11:25:00,112.37,112.38,112.17,112.2,9900.0,109.4699,109.4797,109.2751,109.3043,9900.0
2017-06-23 11:30:00,112.2,112.35,112.14,112.31,14507.0,109.3043,109.4504,109.2459,109.4115,14507.0
2017-06-23 11:35:00,112.36,112.39,112.26,112.29,13969.0,109.4602,109.4894,109.3628,109.392,13969.0
2017-06-23 11:40:00,112.27,112.31,112.24,112.27,8932.0,109.3725,109.4115,109.3433,109.3725,8932.0
2017-06-23 11:45:00,112.27,112.34,112.21,112.27,35007.0,109.3725,109.4407,109.314,109.3725,35007.0
2017-06-23 11:50:00,112.29,112.32,112.25,112.28,18569.0,109.392,109.4212,109.353,109.3822,18569.0
2017-06-23 11:55:00,112.31,112.36,112.25,112.33,16309.0,109.4115,109.4602,109.353,109.4309,16309.0
2017-06-23 12:00:00,112.29,112.35,112.22,112.25,15203.0,109.392,109.4504,109.3238,109.353,15203.0
2017-06-23 12:05:00,112.25,112.3,112.18,112.23,29940.0,109.353,109.4017,109.2848,109.3335,29940.0
2017-06-23 12:10:00,112.25,112.27,112.21,112.25,6476.0,109.353,109.3725,109.314,109.353,6476.0
2017-06-23 12:15:00,112.27,112.27,112.06,112.08,12442.0,109.3725,109.3725,109.1679,109.1874,12442.0
2017-06-23 12:20:00,112.1,112.3,112.07,112.3,40892.0,109.2069,109.4017,109.1777,109.4017,40892.0
2017-06-23 12:25:00,112.3,112.32,112.2,112.26,22109.0,109.4017,109.4212,109.3043,109.3628,22109.0
2017-06-23 12:30:00,112.26,112.34,112.21,112.28,13924.0,109.3628,109.4407,109.314,109.3822,13924.0
2017-06-23 12:35:00,112.28,112.32,112.16,112.2,16319.0,109.3822,109.4212,109.2653,109.3043,16319.0
2017-06-23 12:40:00,112.21,112.29,112.2,112.26,11155.0,109.314,109.392,109.3043,109.3628,11155.0
2017-06-23 12:45:00,112.2,112.32,112.2,112.3,17240.0,109.3043,109.4212,109.3043,109.4017,17240.0
2017-06-23 12:50:00,112.32,112.32,112.19,112.2,6463.0,109.4212,109.4212,109.2946,109.3043,6463.0
2017-06-23 12:55:00,112.2,112.25,112.09,112.16,19819.0,109.3043,109.353,109.1971,109.2653,19819.0
2017-06-23 13:00:00,112.16,112.27,112.16,112.24,10091.0,109.2653,109.3725,109.2653,109.3433,10091.0
2017-06-23 13:05:00,112.24,112.27,112.21,112.23,28395.0,109.3433,109.3725,109.314,109.3335,28395.0
2017-06-23 13:10:00,112.25,112.43,112.25,112.31,14215.0,109.353,109.5284,109.353,109.4115,14215.0
2017-06-23 13:15:00,112.28,112.34,112.24,112.29,12677.0,109.3822,109.4407,109.3433,109.392,12677.0
2017-06-23 13:20:00,112.26,112.33,112.24,112.29,7794.0,109.3628,109.4309,109.3433,109.392,7794.0
2017-06-23 13:25:00,112.26,112.32,112.26,112.3,8814.0,109.3628,109.4212,109.3628,109.4017,8814.0
2017-06-23 13:30:00,112.33,112.35,112.13,112.13,16150.0,109.4309,109.4504,109.2361,109.2361,16150.0
2017-06-23 13:35:00,112.16,112.24,112.12,112.2,12825.0,109.2653,109.3433,109.2264,109.3043,12825.0
2017-06-23 13:40:00,112.21,112.27,112.13,112.13,5315.0,109.314,109.3725,109.2361,109.2361,5315.0
2017-06-23 13:45:00,112.12,112.17,112.07,112.12,14803.0,109.2264,109.2751,109.1777,109.2264,14803.0
2017-06-23 13:50:00,112.13,112.15,112.04,112.13,12828.0,109.2361,109.2556,109.1484,109.2361,12828.0
2017-06-23 13:55:00,112.1,112.15,112.06,112.1,16987.0,109.2069,109.2556,109.1679,109.2069,16987.0
2017-06-23 14:00:00,112.1,112.12,112.06,112.1,15520.0,109.2069,109.2264,109.1679,109.2069,15520.0
2017-06-23 14:05:00,112.07,112.2,112.07,112.13,16437.0,109.1777,109.3043,109.1777,109.2361,16437.0
2017-06-23 14:10:00,112.13,112.19,112.07,112.09,27135.0,109.2361,109.2946,109.1777,109.1971,27135.0
2017-06-23 14:15:00,112.07,112.12,112.01,112.1,19791.0,109.1777,109.2264,109.1192,109.2069,19791.0
2017-06-23 14:20:00,112.11,112.12,111.97,112.08,34018.0,109.2166,109.2264,109.0802,109.1874,34018.0
2017-06-23 14:25:00,112.08,112.1,111.94,111.94,23637.0,109.1874,109.2069,109.051,109.051,23637.0
2017-06-23 14:30:00,111.92,112.02,111.9,112.0,11215.0,109.0315,109.1289,109.012,109.1095,11215.0
2017-06-23 14:35:00,111.98,112.0,111.9,111.94,12128.0,109.09,109.1095,109.012,109.051,12128.0
2017-06-23 14:40:00,111.94,111.98,111.76,111.78,24034.0,109.051,109.09,108.8757,108.8951,24034.0
2017-06-23 14:45:00,111.77,111.79,111.73,111.78,21205.0,108.8854,108.9049,108.8464,108.8951,21205.0
2017-06-23 14:50:00,111.8,111.89,111.76,111.84,25391.0,108.9146,109.0023,108.8757,108.9536,25391.0
2017-06-23 14:55:00,111.87,111.89,111.78,111.8,23023.0,108.9828,109.0023,108.8951,108.9146,23023.0
2017-06-23 15:00:00,111.8,111.86,111.48,111.6,85046.0,108.9146,108.9731,108.6029,108.7198,85046.0
2017-06-23 15:05:00,111.6,111.7,111.6,111.66,41231.0,108.7198,108.8172,108.7198,108.7782,41231.0
2017-06-23 15:10:00,111.68,111.71,111.57,111.58,30078.0,108.7977,108.8269,108.6906,108.7003,30078.0
2017-06-23 15:15:00,111.61,111.62,111.45,111.53,49013.0,108.7295,108.7393,108.5737,108.6516,49013.0
2017-06-23 15:20:00,111.53,111.55,111.25,111.43,90965.0,108.6516,108.6711,108.3788,108.5542,90965.0
2017-06-23 15:25:00,111.42,111.51,111.3,111.33,38363.0,108.5444,108.6321,108.4275,108.4568,38363.0
2017-06-23 15:30:00,111.32,111.59,111.32,111.59,75403.0,108.447,108.71,108.447,108.71,75403.0
2017-06-23 15:35:00,111.6,111.71,111.57,111.58,55136.0,108.7198,108.8269,108.6906,108.7003,55136.0
2017-06-23 15:40:00,111.58,111.81,111.58,111.77,56946.0,108.7003,108.9244,108.7003,108.8854,56946.0
2017-06-23 15:45:00,111.77,111.78,111.69,111.7,69252.0,108.8854,108.8951,108.8075,108.8172,69252.0
2017-06-23 15:50:00,111.72,111.72,111.1,111.1,267884.0,108.8367,108.8367,108.2327,108.2327,267884.0
2017-06-23 15:55:00,111.11,111.14,110.77,110.87,755438.0,108.2424,108.2717,107.9112,108.0086,755438.0
2017-06-26 09:30:00,111.39,112.42,111.0,112.29,97748.0,108.5152,109.5186,108.1353,109.392,97748.0
2017-06-26 09:35:00,112.3,112.56,112.29,112.38,61287.0,109.4017,109.655,109.392,109.4797,61287.0
2017-06-26 09:40:00,112.48,112.49,112.07,112.33,62430.0,109.5771,109.5868,109.1777,109.4309,62430.0
2017-06-26 09:45:00,112.34,112.64,112.26,112.59,67688.0,109.4407,109.7329,109.3628,109.6842,67688.0
2017-06-26 09:50:00,112.6,112.61,112.1,112.23,37139.0,109.694,109.7037,109.2069,109.3335,37139.0
2017-06-26 09:55:00,112.23,112.31,112.1,112.17,23712.0,109.3335,109.4115,109.2069,109.2751,23712.0
2017-06-26 10:00:00,112.14,112.18,111.62,111.7,32243.0,109.2459,109.2848,108.7393,108.8172,32243.0
2017-06-26 10:05:00,111.68,111.89,111.57,111.77,59782.0,108.7977,109.0023,108.6906,108.8854,59782.0
2017-06-26 10:10:00,111.75,111.75,111.4,111.63,26951.0,108.8659,108.8659,108.5249,108.749,26951.0
2017-06-26 10:15:00,111.56,111.77,111.5,111.77,51882.0,108.6808,108.8854,108.6224,108.8854,51882.0
2017-06-26 10:20:00,111.78,112.04,111.76,112.04,23570.0,108.8951,109.1484,108.8757,109.1484,23570.0
2017-06-26 10:25:00,112.06,112.38,112.06,112.33,22697.0,109.1679,109.4797,109.1679,109.4309,22697.0
2017-06-26 10:30:00,112.35,112.39,112.0,112.09,29283.0,109.4504,109.4894,109.1095,109.1971,29283.0
2017-06-26 10:35:00,112.07,112.08,111.53,111.54,33845.0,109.1777,109.1874,108.6516,108.6613,33845.0
2017-06-26 10:40:00,111.51,111.53,111.14,111.14,39218.0,108.6321,108.6516,108.2717,108.2717,39218.0
2017-06-26 10:45:00,111.18,111.31,110.9,110.96,30245.0,108.3106,108.4373,108.0379,108.0963,30245.0
2017-06-26 10:50:00,110.93,111.11,110.69,110.93,35637.0,108.0671,108.2424,107.8333,108.0671,35637.0
2017-06-26 10:55:00,110.93,110.98,110.64,110.76,55634.0,108.0671,108.1158,107.7846,107.9015,55634.0
2017-06-26 11:00:00,110.78,111.02,110.62,110.62,37502.0,107.921,108.1548,107.7651,107.7651,37502.0
2017-06-26 11:05:00,110.57,110.68,110.37,110.45,29820.0,107.7164,107.8235,107.5215,107.5995,29820.0
2017-06-26 11:10:00,110.47,110.72,110.37,110.72,27993.0,107.619,107.8625,107.5215,107.8625,27993.0
2017-06-26 11:15:00,110.73,110.88,110.7,110.8,18953.0,107.8722,108.0184,107.843,107.9404,18953.0
2017-06-26 11:20:00,110.84,110.97,110.69,110.96,19858.0,107.9794,108.106,107.8333,108.0963,19858.0
2017-06-26 11:25:00,111.01,111.28,111.0,111.07,27925.0,108.145,108.408,108.1353,108.2035,27925.0
2017-06-26 11:30:00,111.05,111.07,110.83,111.05,11251.0,108.184,108.2035,107.9697,108.184,11251.0
2017-06-26 11:35:00,111.01,111.15,110.8,110.98,23153.0,108.145,108.2814,107.9404,108.1158,23153.0
2017-06-26 11:40:00,110.97,111.3,110.95,111.26,10651.0,108.106,108.4275,108.0866,108.3886,10651.0
2017-06-26 11:45:00,111.3,111.31,111.07,111.09,15362.0,108.4275,108.4373,108.2035,108.223,15362.0
2017-06-26 11:50:00,111.14,111.3,111.05,111.14,36863.0,108.2717,108.4275,108.184,108.2717,36863.0
2017-06-26 11:55:00,111.1,111.56,111.08,111.45,17878.0,108.2327,108.6808,108.2132,108.5737,17878.0
2017-06-26 12:00:00,111.45,111.81,111.43,111.68,17698.0,108.5737,108.9244,108.5542,108.7977,17698.0
2017-06-26 12:05:00,111.69,111.74,111.57,111.65,22300.0,108.8075,108.8562,108.6906,108.7685,22300.0
2017-06-26 12:10:00,111.68,111.72,111.54,111.63,11800.0,108.7977,108.8367,108.6613,108.749,11800.0
2017-06-26 12:15:00,111.63,111.63,111.45,111.57,10911.0,108.749,108.749,108.5737,108.6906,10911.0
2017-06-26 12:20:00,111.55,111.65,111.49,111.52,10175.0,108.6711,108.7685,108.6126,108.6419,10175.0
2017-06-26 12:25:00,111.5,111.57,111.38,111.57,10168.0,108.6224,108.6906,108.5055,108.6906,10168.0
2017-06-26 12:30:00,111.57,111.69,111.53,111.59,16500.0,108.6906,108.8075,108.6516,108.71,16500.0
2017-06-26 12:35:00,111.6,111.68,111.53,111.62,11600.0,108.7198,108.7977,108.6516,108.7393,11600.0
2017-06-26 12:40:00,111.65,111.68,111.53,111.64,9899.0,108.7685,108.7977,108.6516,108.7588,9899.0
2017-06-26 12:45:00,111.64,111.66,111.51,111.55,12345.0,108.7588,108.7782,108.6321,108.6711,12345.0
2017-06-26 12:50:00,111.54,111.74,111.54,111.74,13377.0,108.6613,108.8562,108.6613,108.8562,13377.0
2017-06-26 12:55:00,111.71,111.74,111.63,111.7,10571.0,108.8269,108.8562,108.749,108.8172,10571.0
2017-06-26 13:00:00,111.7,111.71,111.47,111.54,13524.0,108.8172,108.8269,108.5931,108.6613,13524.0
2017-06-26 13:05:00,111.54,111.63,111.44,111.62,13006.0,108.6613,108.749,108.5639,108.7393,13006.0
2017-06-26 13:10:00,111.59,111.66,111.5,111.56,8100.0,108.71,108.7782,108.6224,108.6808,8100.0
2017-06-26 13:15:00,111.55,111.63,111.53,111.54,10900.0,108.6711,108.749,108.6516,108.6613,10900.0
2017-06-26 13:20:00,111.55,111.64,111.53,111.63,8575.0,108.6711,108.7588,108.6516,108.749,8575.0
2017-06-26 13:25:00,111.62,111.84,111.6,111.78,16630.0,108.7393,108.9536,108.7198,108.8951,16630.0
2017-06-26 13:30:00,111.78,111.97,111.78,111.97,10346.0,108.8951,109.0802,108.8951,109.0802,10346.0
2017-06-26 13:35:00,111.93,111.96,111.83,111.96,8312.0,109.0413,109.0705,108.9439,109.0705,8312.0
2017-06-26 13:40:00,111.96,112.04,111.93,112.02,11515.0,109.0705,109.1484,109.0413,109.1289,11515.0
2017-06-26 13:45:00,112.03,112.08,111.88,111.89,12488.0,109.1387,109.1874,108.9926,109.0023,12488.0
2017-06-26 13:50:00,111.88,111.94,111.83,111.91,6718.0,108.9926,109.051,108.9439,109.0218,6718.0
2017-06-26 13:55:00,111.95,112.08,111.93,112.08,8888.0,109.0608,109.1874,109.0413,109.1874,8888.0
2017-06-26 14:00:00,112.06,112.08,111.83,111.99,33051.0,109.1679,109.1874,108.9439,109.0997,33051.0
2017-06-26 14:05:00,111.99,112.01,111.72,111.77,21987.0,109.0997,109.1192,108.8367,108.8854,21987.0
2017-06-26 14:10:00,111.77,111.79,111.48,111.57,22391.0,108.8854,108.9049,108.6029,108.6906,22391.0
2017-06-26 14:15:00,111.57,111.82,111.55,111.8,24533.0,108.6906,108.9341,108.6711,108.9146,24533.0
2017-06-26 14:20:00,111.83,111.86,111.73,111.73,15864.0,108.9439,108.9731,108.8464,108.8464,15864.0
2017-06-26 14:25:00,111.74,111.83,111.72,111.79,9405.0,108.8562,108.9439,108.8367,108.9049,9405.0
2017-06-26 14:30:00,111.78,112.0,111.76,111.99,11495.0,108.8951,109.1095,108.8757,109.0997,11495.0
2017-06-26 14:35:00,111.99,112.02,111.87,112.0,13733.0,109.0997,109.1289,108.9828,109.1095,13733.0
2017-06-26 14:40:00,112.0,112.02,111.91,111.92,18108.0,109.1095,109.1289,109.0218,109.0315,18108.0
2017-06-26 14:45:00,111.91,111.92,111.83,111.88,11620.0,109.0218,109.0315,108.9439,108.9926,11620.0
2017-06-26 14:50:00,111.93,112.1,111.92,111.94,13677.0,109.0413,109.2069,109.0315,109.051,13677.0
2017-06-26 14:55:00,111.96,111.96,111.72,111.89,12740.0,109.0705,109.0705,108.8367,109.0023,12740.0
2017-06-26 15:00:00,111.89,111.89,111.58,111.85,16592.0,109.0023,109.0023,108.7003,108.9633,16592.0
2017-06-26 15:05:00,111.88,112.1,111.87,112.1,17678.0,108.9926,109.2069,108.9828,109.2069,17678.0
2017-06-26 15:10:00,112.09,112.1,111.99,112.02,15100.0,109.1971,109.2069,109.0997,109.1289,15100.0
2017-06-26 15:15:00,112.02,112.02,111.89,112.0,23183.0,109.1289,109.1289,109.0023,109.1095,23183.0
2017-06-26 15:20:00,112.02,112.02,111.8,111.84,16895.0,109.1289,109.1289,108.9146,108.9536,16895.0
2017-06-26 15:25:00,111.85,112.1,111.83,112.07,19400.0,108.9633,109.2069,108.9439,109.1777,19400.0
2017-06-26 15:30:00,112.07,112.25,112.06,112.22,34127.0,109.1777,109.353,109.1679,109.3238,34127.0
2017-06-26 15:35:00,112.23,112.24,112.07,112.17,25805.0,109.3335,109.3433,109.1777,109.2751,25805.0
2017-06-26 15:40:00,112.18,112.18,111.85,111.95,29978.0,109.2848,109.2848,108.9633,109.0608,29978.0
2017-06-26 15:45:00,111.96,112.09,111.95,112.06,43836.0,109.0705,109.1971,109.0608,109.1679,43836.0
2017-06-26 15:50:00,112.07,112.19,111.95,111.99,79492.0,109.1777,109.2946,109.0608,109.0997,79492.0
2017-06-26 15:55:00,111.99,111.99,111.8,111.86,88539.0,109.0997,109.0997,108.9146,108.9731,88539.0
2017-06-27 09:30:00,111.35,111.93,110.7,111.09,33568.0,108.4762,109.0413,107.843,108.223,33568.0
2017-06-27 09:35:00,111.14,111.23,110.9,110.9,18212.0,108.2717,108.3593,108.0379,108.0379,18212.0
2017-06-27 09:40:00,110.92,111.21,110.71,110.74,42878.0,108.0573,108.3399,107.8528,107.882,42878.0
2017-06-27 09:45:00,110.74,111.05,110.54,110.55,26890.0,107.882,108.184,107.6871,107.6969,26890.0
2017-06-27 09:50:00,110.63,110.86,110.61,110.74,15120.0,107.7748,107.9989,107.7553,107.882,15120.0
2017-06-27 09:55:00,110.76,110.78,110.16,110.51,61780.0,107.9015,107.921,107.317,107.6579,61780.0
2017-06-27 10:00:00,110.58,110.75,110.39,110.73,33203.0,107.7261,107.8917,107.541,107.8722,33203.0
2017-06-27 10:05:00,110.76,110.99,110.67,110.92,43960.0,107.9015,108.1255,107.8138,108.0573,43960.0
2017-06-27 10:10:00,110.95,111.14,110.69,110.84,10627.0,108.0866,108.2717,107.8333,107.9794,10627.0
2017-06-27 10:15:00,110.81,110.83,110.6,110.63,12496.0,107.9502,107.9697,107.7456,107.7748,12496.0
2017-06-27 10:20:00,110.64,110.9,110.64,110.67,10607.0,107.7846,108.0379,107.7846,107.8138,10607.0
2017-06-27 10:25:00,110.58,110.71,110.44,110.57,21631.0,107.7261,107.8528,107.5897,107.7164,21631.0
2017-06-27 10:30:00,110.57,110.65,110.5,110.55,20770.0,107.7164,107.7943,107.6482,107.6969,20770.0
2017-06-27 10:35:00,110.52,110.55,110.22,110.44,41549.0,107.6677,107.6969,107.3754,107.5897,41549.0
2017-06-27 10:40:00,110.46,110.7,110.42,110.47,22770.0,107.6092,107.843,107.5702,107.619,22770.0
2017-06-27 10:45:00,110.52,110.69,110.52,110.57,37801.0,107.6677,107.8333,107.6677,107.7164,37801.0
2017-06-27 10:50:00,110.56,110.71,110.46,110.61,27826.0,107.7066,107.8528,107.6092,107.7553,27826.0
2017-06-27 10:55:00,110.59,110.63,110.47,110.48,9976.0,107.7359,107.7748,107.619,107.6287,9976.0
2017-06-27 11:00:00,110.45,110.64,110.38,110.57,29561.0,107.5995,107.7846,107.5313,107.7164,29561.0
2017-06-27 11:05:00,110.57,110.78,110.56,110.63,16836.0,107.7164,107.921,107.7066,107.7748,16836.0
2017-06-27 11:10:00,110.66,110.67,110.58,110.64,8107.0,107.804,107.8138,107.7261,107.7846,8107.0
2017-06-27 11:15:00,110.61,110.76,110.52,110.67,18717.0,107.7553,107.9015,107.6677,107.8138,18717.0
2017-06-27 11:20:00,110.7,110.81,110.62,110.67,16385.0,107.843,107.9502,107.7651,107.8138,16385.0
2017-06-27 11:25:00,110.68,110.7,110.54,110.56,9098.0,107.8235,107.843,107.6871,107.7066,9098.0
2017-06-27 11:30:00,110.59,110.73,110.5,110.56,7744.0,107.7359,107.8722,107.6482,107.7066,7744.0
2017-06-27 11:35:00,110.6,110.78,110.6,110.78,6815.0,107.7456,107.921,107.7456,107.921,6815.0
2017-06-27 11:40:00,110.8,110.8,110.73,110.76,4635.0,107.9404,107.9404,107.8722,107.9015,4635.0
2017-06-27 11:45:00,110.76,110.85,110.73,110.77,6931.0,107.9015,107.9891,107.8722,107.9112,6931.0
2017-06-27 11:50:00,110.78,110.79,110.5,110.55,35875.0,107.921,107.9307,107.6482,107.6969,35875.0
2017-06-27 11:55:00,110.54,110.71,110.51,110.55,10161.0,107.6871,107.8528,107.6579,107.6969,10161.0
2017-06-27 12:00:00,110.56,110.67,110.5,110.59,70516.0,107.7066,107.8138,107.6482,107.7359,70516.0
2017-06-27 12:05:00,110.6,110.65,110.52,110.57,22103.0,107.7456,107.7943,107.6677,107.7164,22103.0
2017-06-27 12:10:00,110.57,110.59,110.54,110.58,4700.0,107.7164,107.7359,107.6871,107.7261,4700.0
2017-06-27 12:15:00,110.57,110.6,110.44,110.44,9702.0,107.7164,107.7456,107.5897,107.5897,9702.0
2017-06-27 12:20:00,110.42,110.55,110.42,110.48,8225.0,107.5702,107.6969,107.5702,107.6287,8225.0
2017-06-27 12:25:00,110.48,110.54,110.4,110.42,6879.0,107.6287,107.6871,107.5508,107.5702,6879.0
2017-06-27 12:30:00,110.43,110.43,110.0,110.04,18050.0,107.58,107.58,107.1611,107.2,18050.0
2017-06-27 12:35:00,110.02,110.18,110.0,110.14,22560.0,107.1806,107.3364,107.1611,107.2975,22560.0
2017-06-27 12:40:00,110.13,110.22,110.05,110.17,8484.0,107.2877,107.3754,107.2098,107.3267,8484.0
2017-06-27 12:45:00,110.18,110.18,110.05,110.06,6945.0,107.3364,107.3364,107.2098,107.2195,6945.0
2017-06-27 12:50:00,110.05,110.06,109.81,109.84,35357.0,107.2098,107.2195,106.976,107.0052,35357.0
2017-06-27 12:55:00,109.86,109.91,109.74,109.74,18034.0,107.0247,107.0734,106.9078,106.9078,18034.0
2017-06-27 13:00:00,109.75,109.87,109.71,109.85,16750.0,106.9175,107.0344,106.8786,107.015,16750.0
2017-06-27 13:05:00,109.86,109.87,109.53,109.59,22869.0,107.0247,107.0344,106.7032,106.7617,22869.0
2017-06-27 13:10:00,109.59,109.6,109.36,109.48,26187.0,106.7617,106.7714,106.5376,106.6545,26187.0
2017-06-27 13:15:00,109.48,109.53,109.4,109.53,26123.0,106.6545,106.7032,106.5766,106.7032,26123.0
2017-06-27 13:20:00,109.54,109.7,109.52,109.68,9801.0,106.713,106.8688,106.6935,106.8493,9801.0
2017-06-27 13:25:00,109.68,109.82,109.66,109.8,21186.0,106.8493,106.9857,106.8299,106.9662,21186.0
2017-06-27 13:30:00,109.8,109.8,109.45,109.5,37184.0,106.9662,106.9662,106.6253,106.674,37184.0
2017-06-27 13:35:00,109.46,109.52,108.96,109.04,48844.0,106.635,106.6935,106.1479,106.2259,48844.0
2017-06-27 13:40:00,109.04,109.29,108.99,109.06,24314.0,106.2259,106.4694,106.1771,106.2453,24314.0
2017-06-27 13:45:00,109.06,109.06,108.76,108.88,40014.0,106.2453,106.2453,105.9531,106.07,40014.0
2017-06-27 13:50:00,108.87,108.88,108.47,108.68,44292.0,106.0602,106.07,105.6706,105.8751,44292.0
2017-06-27 13:55:00,108.72,108.87,108.67,108.76,31914.0,105.9141,106.0602,105.8654,105.9531,31914.0
2017-06-27 14:00:00,108.76,108.85,108.52,108.59,29088.0,105.9531,106.0408,105.7193,105.7875,29088.0
2017-06-27 14:05:00,108.62,108.64,108.25,108.42,64503.0,105.8167,105.8362,105.4562,105.6219,64503.0
2017-06-27 14:10:00,108.43,108.48,108.13,108.28,49676.0,105.6316,105.6803,105.3393,105.4855,49676.0
2017-06-27 14:15:00,108.3,108.5,108.18,108.47,46536.0,105.505,105.6998,105.3881,105.6706,46536.0
2017-06-27 14:20:00,108.46,108.62,108.31,108.59,30906.0,105.6608,105.8167,105.5147,105.7875,30906.0
2017-06-27 14:25:00,108.61,109.05,108.6,108.97,31796.0,105.807,106.2356,105.7972,106.1577,31796.0
2017-06-27 14:30:00,108.96,109.11,108.93,109.02,49305.0,106.1479,106.2941,106.1187,106.2064,49305.0
2017-06-27 14:35:00,108.95,109.07,108.76,108.8,24963.0,106.1382,106.2551,105.9531,105.9921,24963.0
2017-06-27 14:40:00,108.83,109.0,108.81,108.92,15201.0,106.0213,106.1869,106.0018,106.109,15201.0
2017-06-27 14:45:00,108.94,109.07,108.92,109.0,22929.0,106.1284,106.2551,106.109,106.1869,22929.0
2017-06-27 14:50:00,108.98,109.04,108.81,108.81,19343.0,106.1674,106.2259,106.0018,106.0018,19343.0
2017-06-27 14:55:00,108.82,108.88,108.74,108.82,19741.0,106.0115,106.07,105.9336,106.0115,19741.0
2017-06-27 15:00:00,108.82,108.95,108.74,108.83,22312.0,106.0115,106.1382,105.9336,106.0213,22312.0
2017-06-27 15:05:00,108.82,108.82,108.59,108.63,33203.0,106.0115,106.0115,105.7875,105.8264,33203.0
2017-06-27 15:10:00,108.62,108.75,108.57,108.64,26988.0,105.8167,105.9433,105.768,105.8362,26988.0
2017-06-27 15:15:00,108.62,108.63,108.53,108.6,30783.0,105.8167,105.8264,105.729,105.7972,30783.0
2017-06-27 15:20:00,108.61,108.65,108.51,108.61,38953.0,105.807,105.8459,105.7095,105.807,38953.0
2017-06-27 15:25:00,108.61,108.62,108.45,108.62,37758.0,105.807,105.8167,105.6511,105.8167,37758.0
2017-06-27 15:30:00,108.62,108.68,108.3,108.32,38027.0,105.8167,105.8751,105.505,105.5244,38027.0
2017-06-27 15:35:00,108.33,108.47,108.31,108.43,49670.0,105.5342,105.6706,105.5147,105.6316,49670.0
2017-06-27 15:40:00,108.43,108.57,108.24,108.47,40175.0,105.6316,105.768,105.4465,105.6706,40175.0
2017-06-27 15:45:00,108.47,108.54,108.38,108.43,65787.0,105.6706,105.7388,105.5829,105.6316,65787.0
2017-06-27 15:50:00,108.41,108.48,108.29,108.44,106691.0,105.6121,105.6803,105.4952,105.6413,106691.0
2017-06-27 15:55:00,108.44,108.48,108.31,108.31,117414.0,105.6413,105.6803,105.5147,105.5147,117414.0
2017-06-28 09:30:00,108.27,108.88,107.63,107.76,69171.0,105.4757,106.07,104.8522,104.9789,69171.0
2017-06-28 09:35:00,107.64,107.77,107.12,107.34,110370.0,104.862,104.9886,104.3554,104.5697,110370.0
2017-06-28 09:40:00,107.26,107.83,107.18,107.82,58323.0,104.4918,105.0471,104.4139,105.0373,58323.0
2017-06-28 09:45:00,107.79,108.01,107.41,107.95,118227.0,105.0081,105.2224,104.6379,105.164,118227.0
2017-06-28 09:50:00,107.92,107.92,107.3,107.4,51697.0,105.1348,105.1348,104.5308,104.6282,51697.0
2017-06-28 09:55:00,107.38,107.53,106.74,106.87,50978.0,104.6087,104.7548,103.9852,104.1119,50978.0
2017-06-28 10:00:00,106.87,106.99,106.76,106.93,82815.0,104.1119,104.2288,104.0047,104.1703,82815.0
2017-06-28 10:05:00,106.93,107.53,106.9,107.36,127934.0,104.1703,104.7548,104.1411,104.5892,127934.0
2017-06-28 10:10:00,107.39,107.9,107.35,107.77,98526.0,104.6184,105.1153,104.5795,104.9886,98526.0
2017-06-28 10:15:00,107.72,108.07,107.72,107.94,54494.0,104.9399,105.2809,104.9399,105.1542,54494.0
2017-06-28 10:20:00,107.97,108.01,107.7,107.71,43777.0,105.1835,105.2224,104.9204,104.9302,43777.0
2017-06-28 10:25:00,107.71,107.75,107.53,107.65,27225.0,104.9302,104.9692,104.7548,104.8717,27225.0
2017-06-28 10:30:00,107.66,107.83,107.49,107.65,52076.0,104.8815,105.0471,104.7159,104.8717,52076.0
2017-06-28 10:35:00,107.64,107.65,107.28,107.57,28027.0,104.862,104.8717,104.5113,104.7938,28027.0
2017-06-28 10:40:00,107.56,107.9,107.56,107.86,71077.0,104.7841,105.1153,104.7841,105.0763,71077.0
2017-06-28 10:45:00,107.9,108.39,107.81,108.39,109184.0,105.1153,105.5926,105.0276,105.5926,109184.0
2017-06-28 10:50:00,108.39,108.56,108.29,108.47,36244.0,105.5926,105.7582,105.4952,105.6706,36244.0
2017-06-28 10:55:00,108.46,108.48,108.35,108.42,17704.0,105.6608,105.6803,105.5537,105.6219,17704.0
2017-06-28 11:00:00,108.42,108.53,108.17,108.18,18677.0,105.6219,105.729,105.3783,105.3881,18677.0
2017-06-28 11:05:00,108.19,108.2,107.99,108.14,16689.0,105.3978,105.4075,105.203,105.3491,16689.0
2017-06-28 11:10:00,108.19,108.35,108.13,108.29,17284.0,105.3978,105.5537,105.3393,105.4952,17284.0
2017-06-28 11:15:00,108.33,108.33,108.21,108.28,19587.0,105.5342,105.5342,105.4173,105.4855,19587.0
2017-06-28 11:20:00,108.25,108.34,108.25,108.27,16324.0,105.4562,105.5439,105.4562,105.4757,16324.0
2017-06-28 11:25:00,108.24,108.31,108.01,108.07,28983.0,105.4465,105.5147,105.2224,105.2809,28983.0
2017-06-28 11:30:00,108.08,108.1,107.91,107.96,22285.0,105.2906,105.3101,105.125,105.1737,22285.0
2017-06-28 11:35:00,107.96,108.05,107.89,107.89,62475.0,105.1737,105.2614,105.1055,105.1055,62475.0
2017-06-28 11:40:00,107.92,107.98,107.88,107.92,24624.0,105.1348,105.1932,105.0958,105.1348,24624.0
2017-06-28 11:45:00,107.9,107.98,107.9,107.95,20161.0,105.1153,105.1932,105.1153,105.164,20161.0
2017-06-28 11:50:00,107.95,108.24,107.94,108.22,25734.0,105.164,105.4465,105.1542,105.427,25734.0
2017-06-28 11:55:00,108.21,108.26,107.99,107.99,12533.0,105.4173,105.466,105.203,105.203,12533.0
2017-06-28 12:00:00,107.98,108.16,107.91,108.02,16300.0,105.1932,105.3686,105.125,105.2322,16300.0
2017-06-28 12:05:00,108.02,108.13,107.95,108.08,10800.0,105.2322,105.3393,105.164,105.2906,10800.0
2017-06-28 12:10:00,108.07,108.21,108.06,108.2,12150.0,105.2809,105.4173,105.2711,105.4075,12150.0
2017-06-28 12:15:00,108.19,108.21,108.07,108.09,11130.0,105.3978,105.4173,105.2809,105.3004,11130.0
2017-06-28 12:20:00,108.09,108.17,108.04,108.17,17893.0,105.3004,105.3783,105.2517,105.3783,17893.0
2017-06-28 12:25:00,108.14,108.24,108.1,108.23,19303.0,105.3491,105.4465,105.3101,105.4368,19303.0
2017-06-28 12:30:00,108.24,108.32,108.15,108.31,19033.0,105.4465,105.5244,105.3588,105.5147,19033.0
2017-06-28 12:35:00,108.3,108.37,108.26,108.31,40765.0,105.505,105.5731,105.466,105.5147,40765.0
2017-06-28 12:40:00,108.32,108.34,108.25,108.28,18612.0,105.5244,105.5439,105.4562,105.4855,18612.0
2017-06-28 12:45:00,108.29,108.34,108.14,108.15,73502.0,105.4952,105.5439,105.3491,105.3588,73502.0
2017-06-28 12:50:00,108.16,108.21,108.11,108.2,12400.0,105.3686,105.4173,105.3199,105.4075,12400.0
2017-06-28 12:55:00,108.2,108.22,108.17,108.19,18190.0,105.4075,105.427,105.3783,105.3978,18190.0
2017-06-28 13:00:00,108.2,108.32,108.19,108.27,21934.0,105.4075,105.5244,105.3978,105.4757,21934.0
2017-06-28 13:05:00,108.25,108.28,108.19,108.19,9800.0,105.4562,105.4855,105.3978,105.3978,9800.0
2017-06-28 13:10:00,108.18,108.27,108.16,108.16,8600.0,105.3881,105.4757,105.3686,105.3686,8600.0
2017-06-28 13:15:00,108.17,108.25,108.14,108.19,46192.0,105.3783,105.4562,105.3491,105.3978,46192.0
2017-06-28 13:20:00,108.21,108.29,108.16,108.29,11700.0,105.4173,105.4952,105.3686,105.4952,11700.0
2017-06-28 13:25:00,108.3,108.49,108.28,108.48,24575.0,105.505,105.6901,105.4855,105.6803,24575.0
2017-06-28 13:30:00,108.46,108.63,108.46,108.6,16385.0,105.6608,105.8264,105.6608,105.7972,16385.0
2017-06-28 13:35:00,108.59,108.65,108.56,108.6,23362.0,105.7875,105.8459,105.7582,105.7972,23362.0
2017-06-28 13:40:00,108.62,108.63,108.55,108.58,20713.0,105.8167,105.8264,105.7485,105.7777,20713.0
2017-06-28 13:45:00,108.59,108.59,108.44,108.47,25619.0,105.7875,105.7875,105.6413,105.6706,25619.0
2017-06-28 13:50:00,108.48,108.53,108.36,108.4,24947.0,105.6803,105.729,105.5634,105.6024,24947.0
2017-06-28 13:55:00,108.4,108.4,108.29,108.29,10700.0,105.6024,105.6024,105.4952,105.4952,10700.0
2017-06-28 14:00:00,108.31,108.37,108.22,108.25,17386.0,105.5147,105.5731,105.427,105.4562,17386.0
2017-06-28 14:05:00,108.25,108.41,108.16,108.37,43130.0,105.4562,105.6121,105.3686,105.5731,43130.0
2017-06-28 14:10:00,108.39,108.41,108.38,108.38,19868.0,105.5926,105.6121,105.5829,105.5829,19868.0
2017-06-28 14:15:00,108.39,108.41,108.35,108.37,14039.0,105.5926,105.6121,105.5537,105.5731,14039.0
2017-06-28 14:20:00,108.37,108.39,108.3,108.31,9704.0,105.5731,105.5926,105.505,105.5147,9704.0
2017-06-28 14:25:00,108.31,108.39,108.29,108.34,13033.0,105.5147,105.5926,105.4952,105.5439,13033.0
2017-06-28 14:30:00,108.38,108.4,108.33,108.38,11098.0,105.5829,105.6024,105.5342,105.5829,11098.0
2017-06-28 14:35:00,108.39,108.41,108.36,108.4,11057.0,105.5926,105.6121,105.5634,105.6024,11057.0
2017-06-28 14:40:00,108.4,108.44,108.37,108.43,14334.0,105.6024,105.6413,105.5731,105.6316,14334.0
2017-06-28 14:45:00,108.4,108.45,108.38,108.41,33335.0,105.6024,105.6511,105.5829,105.6121,33335.0
2017-06-28 14:50:00,108.39,108.46,108.39,108.43,36960.0,105.5926,105.6608,105.5926,105.6316,36960.0
2017-06-28 14:55:00,108.43,108.45,108.4,108.44,21028.0,105.6316,105.6511,105.6024,105.6413,21028.0
2017-06-28 15:00:00,108.44,108.61,108.4,108.61,83879.0,105.6413,105.807,105.6024,105.807,83879.0
2017-06-28 15:05:00,108.65,108.92,108.65,108.76,31295.0,105.8459,106.109,105.8459,105.9531,31295.0
2017-06-28 15:10:00,108.79,108.84,108.63,108.66,25691.0,105.9823,106.031,105.8264,105.8557,25691.0
2017-06-28 15:15:00,108.67,108.9,108.67,108.88,42163.0,105.8654,106.0895,105.8654,106.07,42163.0
2017-06-28 15:20:00,108.88,108.94,108.76,108.88,19969.0,106.07,106.1284,105.9531,106.07,19969.0
2017-06-28 15:25:00,108.86,109.0,108.82,108.95,17813.0,106.0505,106.1869,106.0115,106.1382,17813.0
2017-06-28 15:30:00,108.96,109.01,108.9,108.9,19008.0,106.1479,106.1966,106.0895,106.0895,19008.0
2017-06-28 15:35:00,108.91,109.06,108.9,109.03,29970.0,106.0992,106.2453,106.0895,106.2161,29970.0
2017-06-28 15:40:00,109.03,109.2,108.98,108.98,159934.0,106.2161,106.3817,106.1674,106.1674,159934.0
2017-06-28 15:45:00,108.99,109.18,108.85,108.98,121421.0,106.1771,106.3622,106.0408,106.1674,121421.0
2017-06-28 15:50:00,109.0,109.17,108.91,109.0,99555.0,106.1869,106.3525,106.0992,106.1869,99555.0
2017-06-28 15:55:00,109.01,109.01,108.74,108.82,146415.0,106.1966,106.1966,105.9336,106.0115,146415.0
2017-06-29 09:30:00,108.16,108.72,107.12,107.22,34477.0,105.3686,105.9141,104.3554,104.4528,34477.0
2017-06-29 09:35:00,107.37,107.44,107.17,107.2,21800.0,104.599,104.6672,104.4041,104.4333,21800.0
2017-06-29 09:40:00,107.14,107.2,106.34,106.36,38565.0,104.3749,104.4333,103.5955,103.615,38565.0
2017-06-29 09:45:00,106.31,106.47,106.06,106.12,78620.0,103.5663,103.7222,103.3228,103.3812,78620.0
2017-06-29 09:50:00,106.17,106.73,106.11,106.52,53537.0,103.4299,103.9755,103.3715,103.7709,53537.0
2017-06-29 09:55:00,106.51,106.9,106.44,106.74,52312.0,103.7612,104.1411,103.693,103.9852,52312.0
2017-06-29 10:00:00,106.79,107.17,106.72,106.74,58400.0,104.0339,104.4041,103.9657,103.9852,58400.0
2017-06-29 10:05:00,106.73,106.93,106.32,106.92,34471.0,103.9755,104.1703,103.5761,104.1606,34471.0
2017-06-29 10:10:00,106.9,106.9,106.32,106.37,27848.0,104.1411,104.1411,103.5761,103.6248,27848.0
2017-06-29 10:15:00,106.39,106.66,106.25,106.61,41278.0,103.6442,103.9073,103.5079,103.8586,41278.0
2017-06-29 10:20:00,106.63,106.92,106.56,106.73,37172.0,103.8781,104.1606,103.8099,103.9755,37172.0
2017-06-29 10:25:00,106.69,106.85,106.44,106.82,28567.0,103.9365,104.0924,103.693,104.0632,28567.0
2017-06-29 10:30:00,106.8,106.9,106.56,106.68,20825.0,104.0437,104.1411,103.8099,103.9268,20825.0
2017-06-29 10:35:00,106.67,106.7,106.47,106.66,27895.0,103.917,103.9462,103.7222,103.9073,27895.0
2017-06-29 10:40:00,106.66,106.94,106.53,106.88,25235.0,103.9073,104.1801,103.7806,104.1216,25235.0
2017-06-29 10:45:00,106.86,107.04,106.69,106.96,43603.0,104.1021,104.2775,103.9365,104.1995,43603.0
2017-06-29 10:50:00,106.93,107.02,106.86,106.9,47674.0,104.1703,104.258,104.1021,104.1411,47674.0
2017-06-29 10:55:00,106.9,106.96,106.57,106.62,22231.0,104.1411,104.1995,103.8196,103.8683,22231.0
2017-06-29 11:00:00,106.59,106.76,106.58,106.59,21048.0,103.8391,104.0047,103.8293,103.8391,21048.0
2017-06-29 11:05:00,106.59,106.59,106.2,106.29,26891.0,103.8391,103.8391,103.4592,103.5468,26891.0
2017-06-29 11:10:00,106.25,106.28,106.09,106.14,39598.0,103.5079,103.5371,103.352,103.4007,39598.0
2017-06-29 11:15:00,106.15,106.35,106.13,106.32,22030.0,103.4104,103.6053,103.391,103.5761,22030.0
2017-06-29 11:20:00,106.32,106.43,106.2,106.23,26739.0,103.5761,103.6832,103.4592,103.4884,26739.0
2017-06-29 11:25:00,106.26,106.3,106.04,106.2,20004.0,103.5176,103.5566,103.3033,103.4592,20004.0
2017-06-29 11:30:00,106.17,106.4,105.77,106.36,52601.0,103.4299,103.654,103.0403,103.615,52601.0
2017-06-29 11:35:00,106.36,106.4,105.98,105.98,52269.0,103.615,103.654,103.2448,103.2448,52269.0
2017-06-29 11:40:00,106.04,106.1,105.67,105.67,105227.0,103.3033,103.3617,102.9428,102.9428,105227.0
2017-06-29 11:45:00,105.73,106.0,105.64,106.0,59394.0,103.0013,103.2643,102.9136,103.2643,59394.0
2017-06-29 11:50:00,105.97,106.05,105.79,105.8,28075.0,103.2351,103.313,103.0597,103.0695,28075.0
2017-06-29 11:55:00,105.75,105.85,105.47,105.53,26343.0,103.0208,103.1182,102.748,102.8064,26343.0
2017-06-29 12:00:00,105.54,105.93,105.53,105.93,41843.0,102.8162,103.1961,102.8064,103.1961,41843.0
2017-06-29 12:05:00,105.96,106.18,105.83,106.15,22632.0,103.2253,103.4397,103.0987,103.4104,22632.0
2017-06-29 12:10:00,106.14,106.26,106.05,106.1,16215.0,103.4007,103.5176,103.313,103.3617,16215.0
2017-06-29 12:15:00,106.08,106.16,105.99,106.1,32942.0,103.3423,103.4202,103.2546,103.3617,32942.0
2017-06-29 12:20:00,106.11,106.12,105.87,106.06,18936.0,103.3715,103.3812,103.1377,103.3228,18936.0
2017-06-29 12:25:00,106.05,106.1,105.94,106.08,29047.0,103.313,103.3617,103.2059,103.3423,29047.0
2017-06-29 12:30:00,106.12,106.4,106.12,106.22,26957.0,103.3812,103.654,103.3812,103.4786,26957.0
2017-06-29 12:35:00,106.2,106.51,106.19,106.2,26684.0,103.4592,103.7612,103.4494,103.4592,26684.0
2017-06-29 12:40:00,106.25,106.45,106.06,106.45,20515.0,103.5079,103.7027,103.3228,103.7027,20515.0
2017-06-29 12:45:00,106.43,106.43,106.08,106.15,21447.0,103.6832,103.6832,103.3423,103.4104,21447.0
2017-06-29 12:50:00,106.1,106.17,105.97,106.01,22852.0,103.3617,103.4299,103.2351,103.2741,22852.0
2017-06-29 12:55:00,105.95,106.03,105.82,105.94,55362.0,103.2156,103.2935,103.089,103.2059,55362.0
2017-06-29 13:00:00,105.9,106.06,105.87,105.99,26449.0,103.1669,103.3228,103.1377,103.2546,26449.0
2017-06-29 13:05:00,105.97,106.02,105.86,106.0,29428.0,103.2351,103.2838,103.1279,103.2643,29428.0
2017-06-29 13:10:00,106.0,106.0,105.76,105.92,44057.0,103.2643,103.2643,103.0305,103.1864,44057.0
2017-06-29 13:15:00,105.85,106.07,105.84,106.02,16016.0,103.1182,103.3325,103.1084,103.2838,16016.0
2017-06-29 13:20:00,105.99,106.03,105.85,105.9,80195.0,103.2546,103.2935,103.1182,103.1669,80195.0
2017-06-29 13:25:00,105.85,105.94,105.51,105.78,73092.0,103.1182,103.2059,102.787,103.05,73092.0
2017-06-29 13:30:00,105.77,106.22,105.72,106.22,49920.0,103.0403,103.4786,102.9915,103.4786,49920.0
2017-06-29 13:35:00,106.22,106.36,106.0,106.36,20031.0,103.4786,103.615,103.2643,103.615,20031.0
2017-06-29 13:40:00,106.34,106.34,105.98,106.09,17308.0,103.5955,103.5955,103.2448,103.352,17308.0
2017-06-29 13:45:00,106.1,106.13,105.95,106.13,30887.0,103.3617,103.391,103.2156,103.391,30887.0
2017-06-29 13:50:00,106.05,106.08,105.84,106.08,29337.0,103.313,103.3423,103.1084,103.3423,29337.0
2017-06-29 13:55:00,106.01,106.26,105.93,106.11,45360.0,103.2741,103.5176,103.1961,103.3715,45360.0
2017-06-29 14:00:00,106.12,106.13,105.93,106.06,38701.0,103.3812,103.391,103.1961,103.3228,38701.0
2017-06-29 14:05:00,106.02,106.29,106.02,106.03,15148.0,103.2838,103.5468,103.2838,103.2935,15148.0
2017-06-29 14:10:00,105.99,106.22,105.95,106.22,18737.0,103.2546,103.4786,103.2156,103.4786,18737.0
2017-06-29 14:15:00,106.26,106.28,105.95,106.03,25762.0,103.5176,103.5371,103.2156,103.2935,25762.0
2017-06-29 14:20:00,106.01,106.24,105.99,106.21,38412.0,103.2741,103.4981,103.2546,103.4689,38412.0
2017-06-29 14:25:00,106.21,106.3,106.11,106.21,19762.0,103.4689,103.5566,103.3715,103.4689,19762.0
2017-06-29 14:30:00,106.18,106.29,106.12,106.26,19168.0,103.4397,103.5468,103.3812,103.5176,19168.0
2017-06-29 14:35:00,106.26,106.36,106.14,106.25,19469.0,103.5176,103.615,103.4007,103.5079,19469.0
2017-06-29 14:40:00,106.23,106.5,106.2,106.47,78734.0,103.4884,103.7514,103.4592,103.7222,78734.0
2017-06-29 14:45:00,106.44,106.44,106.2,106.3,61233.0,103.693,103.693,103.4592,103.5566,61233.0
2017-06-29 14:50:00,106.28,106.43,106.24,106.43,42212.0,103.5371,103.6832,103.4981,103.6832,42212.0
2017-06-29 14:55:00,106.4,106.51,106.3,106.44,65367.0,103.654,103.7612,103.5566,103.693,65367.0
2017-06-29 15:00:00,106.46,106.6,106.38,106.4,66760.0,103.7124,103.8488,103.6345,103.654,66760.0
2017-06-29 15:05:00,106.41,106.46,106.31,106.31,30277.0,103.6637,103.7124,103.5663,103.5663,30277.0
2017-06-29 15:10:00,106.32,106.32,106.13,106.25,24320.0,103.5761,103.5761,103.391,103.5079,24320.0
2017-06-29 15:15:00,106.23,106.54,106.23,106.48,36579.0,103.4884,103.7904,103.4884,103.7319,36579.0
2017-06-29 15:20:00,106.49,106.61,106.34,106.34,32523.0,103.7417,103.8586,103.5955,103.5955,32523.0
2017-06-29 15:25:00,106.33,106.47,106.33,106.45,35566.0,103.5858,103.7222,103.5858,103.7027,35566.0
2017-06-29 15:30:00,106.45,106.79,106.45,106.68,42805.0,103.7027,104.0339,103.7027,103.9268,42805.0
2017-06-29 15:35:00,106.67,106.96,106.59,106.96,38658.0,103.917,104.1995,103.8391,104.1995,38658.0
2017-06-29 15:40:00,106.92,106.98,106.84,106.87,60665.0,104.1606,104.219,104.0826,104.1119,60665.0
2017-06-29 15:45:00,106.87,107.0,106.77,106.85,87645.0,104.1119,104.2385,104.0144,104.0924,87645.0
2017-06-29 15:50:00,106.85,106.96,106.81,106.84,103469.0,104.0924,104.1995,104.0534,104.0826,103469.0
2017-06-29 15:55:00,106.84,106.84,106.65,106.68,131218.0,104.0826,104.0826,103.8975,103.9268,131218.0
2017-06-30 09:30:00,107.06,107.1,106.22,106.89,117384.0,104.297,104.3359,103.4786,104.1313,117384.0
2017-06-30 09:35:00,106.97,107.56,106.86,107.24,38033.0,104.2093,104.7841,104.1021,104.4723,38033.0
2017-06-30 09:40:00,107.3,107.43,106.91,107.03,23129.0,104.5308,104.6574,104.1508,104.2677,23129.0
2017-06-30 09:45:00,106.96,107.09,106.7,106.83,55533.0,104.1995,104.3262,103.9462,104.0729,55533.0
2017-06-30 09:50:00,106.74,106.77,106.22,106.26,33697.0,103.9852,104.0144,103.4786,103.5176,33697.0
2017-06-30 09:55:00,106.24,106.37,106.19,106.28,53607.0,103.4981,103.6248,103.4494,103.5371,53607.0
2017-06-30 10:00:00,106.28,106.6,106.21,106.24,47644.0,103.5371,103.8488,103.4689,103.4981,47644.0
2017-06-30 10:05:00,106.22,106.63,106.22,106.5,20800.0,103.4786,103.8781,103.4786,103.7514,20800.0
2017-06-30 10:10:00,106.46,106.5,106.27,106.3,26612.0,103.7124,103.7514,103.5273,103.5566,26612.0
2017-06-30 10:15:00,106.3,106.6,106.19,106.4,27996.0,103.5566,103.8488,103.4494,103.654,27996.0
2017-06-30 10:20:00,106.46,107.0,106.45,107.0,31415.0,103.7124,104.2385,103.7027,104.2385,31415.0
2017-06-30 10:25:00,106.99,107.1,106.81,106.88,52270.0,104.2288,104.3359,104.0534,104.1216,52270.0
2017-06-30 10:30:00,106.9,107.19,106.86,106.96,60939.0,104.1411,104.4236,104.1021,104.1995,60939.0
2017-06-30 10:35:00,106.93,107.12,106.75,106.82,42169.0,104.1703,104.3554,103.995,104.0632,42169.0
2017-06-30 10:40:00,106.79,107.01,106.72,106.9,26495.0,104.0339,104.2482,103.9657,104.1411,26495.0
2017-06-30 10:45:00,106.89,107.07,106.74,106.88,20112.0,104.1313,104.3067,103.9852,104.1216,20112.0
2017-06-30 10:50:00,106.89,106.99,106.7,106.98,25419.0,104.1313,104.2288,103.9462,104.219,25419.0
2017-06-30 10:55:00,107.0,107.21,106.89,106.93,13143.0,104.2385,104.4431,104.1313,104.1703,13143.0
2017-06-30 11:00:00,106.95,107.05,106.84,106.92,28383.0,104.1898,104.2872,104.0826,104.1606,28383.0
2017-06-30 11:05:00,106.89,107.02,106.83,107.0,10710.0,104.1313,104.258,104.0729,104.2385,10710.0
2017-06-30 11:10:00,106.99,107.07,106.88,107.0,20921.0,104.2288,104.3067,104.1216,104.2385,20921.0
2017-06-30 11:15:00,107.01,107.07,106.87,106.95,28841.0,104.2482,104.3067,104.1119,104.1898,28841.0
2017-06-30 11:20:00,106.95,107.1,106.93,107.05,11962.0,104.1898,104.3359,104.1703,104.2872,11962.0
2017-06-30 11:25:00,107.02,107.05,106.88,106.93,20226.0,104.258,104.2872,104.1216,104.1703,20226.0
2017-06-30 11:30:00,106.91,106.93,106.75,106.89,16733.0,104.1508,104.1703,103.995,104.1313,16733.0
2017-06-30 11:35:00,106.91,106.95,106.75,106.75,5676.0,104.1508,104.1898,103.995,103.995,5676.0
2017-06-30 11:40:00,106.73,106.78,106.69,106.72,11136.0,103.9755,104.0242,103.9365,103.9657,11136.0
2017-06-30 11:45:00,106.68,106.74,106.64,106.67,10613.0,103.9268,103.9852,103.8878,103.917,10613.0
2017-06-30 11:50:00,106.72,106.83,106.7,106.8,6324.0,103.9657,104.0729,103.9462,104.0437,6324.0
2017-06-30 11:55:00,106.8,106.86,106.68,106.68,3276.0,104.0437,104.1021,103.9268,103.9268,3276.0
2017-06-30 12:00:00,106.67,106.77,106.63,106.75,7964.0,103.917,104.0144,103.8781,103.995,7964.0
2017-06-30 12:05:00,106.72,106.72,106.54,106.62,7300.0,103.9657,103.9657,103.7904,103.8683,7300.0
2017-06-30 12:10:00,106.65,106.82,106.65,106.71,4769.0,103.8975,104.0632,103.8975,103.956,4769.0
2017-06-30 12:15:00,106.71,106.77,106.68,106.75,7388.0,103.956,104.0144,103.9268,103.995,7388.0
2017-06-30 12:20:00,106.8,106.82,106.7,106.75,9626.0,104.0437,104.0632,103.9462,103.995,9626.0
2017-06-30 12:25:00,106.78,106.78,106.7,106.71,7228.0,104.0242,104.0242,103.9462,103.956,7228.0
2017-06-30 12:30:00,106.69,106.76,106.66,106.69,5300.0,103.9365,104.0047,103.9073,103.9365,5300.0
2017-06-30 12:35:00,106.66,106.7,106.64,106.65,4948.0,103.9073,103.9462,103.8878,103.8975,4948.0
2017-06-30 12:40:00,106.67,106.7,106.61,106.65,7102.0,103.917,103.9462,103.8586,103.8975,7102.0
2017-06-30 12:45:00,106.66,106.7,106.54,106.58,7704.0,103.9073,103.9462,103.7904,103.8293,7704.0
2017-06-30 12:50:00,106.58,106.68,106.53,106.66,9143.0,103.8293,103.9268,103.7806,103.9073,9143.0
2017-06-30 12:55:00,106.65,106.69,106.59,106.68,6236.0,103.8975,103.9365,103.8391,103.9268,6236.0
2017-06-30 13:00:00,106.71,106.81,106.7,106.8,4755.0,103.956,104.0534,103.9462,104.0437,4755.0
2017-06-30 13:05:00,106.77,106.77,106.67,106.77,6647.0,104.0144,104.0144,103.917,104.0144,6647.0
2017-06-30 13:10:00,106.78,106.8,106.7,106.71,14552.0,104.0242,104.0437,103.9462,103.956,14552.0
2017-06-30 13:15:00,106.73,106.79,106.71,106.75,7874.0,103.9755,104.0339,103.956,103.995,7874.0
2017-06-30 13:20:00,106.73,106.95,106.7,106.94,24937.0,103.9755,104.1898,103.9462,104.1801,24937.0
2017-06-30 13:25:00,106.93,106.97,106.76,106.85,10990.0,104.1703,104.2093,104.0047,104.0924,10990.0
2017-06-30 13:30:00,106.87,106.87,106.73,106.83,20823.0,104.1119,104.1119,103.9755,104.0729,20823.0
2017-06-30 13:35:00,106.82,106.94,106.82,106.89,24653.0,104.0632,104.1801,104.0632,104.1313,24653.0
2017-06-30 13:40:00,106.89,106.89,106.74,106.79,15308.0,104.1313,104.1313,103.9852,104.0339,15308.0
2017-06-30 13:45:00,106.8,106.94,106.8,106.85,7619.0,104.0437,104.1801,104.0437,104.0924,7619.0
2017-06-30 13:50:00,106.84,106.87,106.77,106.79,11515.0,104.0826,104.1119,104.0144,104.0339,11515.0
2017-06-30 13:55:00,106.79,106.92,106.78,106.91,17634.0,104.0339,104.1606,104.0242,104.1508,17634.0
2017-06-30 14:00:00,106.91,106.92,106.85,106.87,16243.0,104.1508,104.1606,104.0924,104.1119,16243.0
2017-06-30 14:05:00,106.85,106.95,106.85,106.87,12241.0,104.0924,104.1898,104.0924,104.1119,12241.0
2017-06-30 14:10:00,106.88,106.98,106.84,106.89,14266.0,104.1216,104.219,104.0826,104.1313,14266.0
2017-06-30 14:15:00,106.92,107.0,106.87,106.97,16431.0,104.1606,104.2385,104.1119,104.2093,16431.0
2017-06-30 14:20:00,106.97,107.01,106.91,106.92,27638.0,104.2093,104.2482,104.1508,104.1606,27638.0
2017-06-30 14:25:00,106.92,107.03,106.86,106.94,28744.0,104.1606,104.2677,104.1021,104.1801,28744.0
2017-06-30 14:30:00,106.93,106.97,106.89,106.95,16391.0,104.1703,104.2093,104.1313,104.1898,16391.0
2017-06-30 14:35:00,106.97,107.0,106.93,106.97,12470.0,104.2093,104.2385,104.1703,104.2093,12470.0
2017-06-30 14:40:00,107.0,107.1,106.96,107.08,18595.0,104.2385,104.3359,104.1995,104.3164,18595.0
2017-06-30 14:45:00,107.08,107.18,107.04,107.17,25483.0,104.3164,104.4139,104.2775,104.4041,25483.0
2017-06-30 14:50:00,107.19,107.26,107.15,107.23,31354.0,104.4236,104.4918,104.3846,104.4626,31354.0
2017-06-30 14:55:00,107.23,107.24,107.0,107.05,24270.0,104.4626,104.4723,104.2385,104.2872,24270.0
2017-06-30 15:00:00,107.06,107.11,106.99,107.02,29330.0,104.297,104.3457,104.2288,104.258,29330.0
2017-06-30 15:05:00,107.02,107.12,107.02,107.07,17386.0,104.258,104.3554,104.258,104.3067,17386.0
2017-06-30 15:10:00,107.06,107.06,106.94,106.97,17725.0,104.297,104.297,104.1801,104.2093,17725.0
2017-06-30 15:15:00,106.97,107.01,106.91,106.95,27670.0,104.2093,104.2482,104.1508,104.1898,27670.0
2017-06-30 15:20:00,106.97,107.07,106.96,107.01,32271.0,104.2093,104.3067,104.1995,104.2482,32271.0
2017-06-30 15:25:00,107.03,107.04,106.96,106.98,23228.0,104.2677,104.2775,104.1995,104.219,23228.0
2017-06-30 15:30:00,106.98,106.98,106.85,106.88,48901.0,104.219,104.219,104.0924,104.1216,48901.0
2017-06-30 15:35:00,106.88,106.9,106.81,106.84,27124.0,104.1216,104.1411,104.0534,104.0826,27124.0
2017-06-30 15:40:00,106.85,106.91,106.74,106.77,37914.0,104.0924,104.1508,103.9852,104.0144,37914.0
2017-06-30 15:45:00,106.78,106.83,106.64,106.64,86268.0,104.0242,104.0729,103.8878,103.8878,86268.0
2017-06-30 15:50:00,106.63,106.63,106.09,106.1,155825.0,103.8781,103.8781,103.352,103.3617,155825.0
2017-06-30 15:55:00,106.11,106.16,105.65,105.74,467890.0,103.3715,103.4202,102.9233,103.011,467890.0
2017-07-03 09:30:00,106.32,106.74,105.97,106.28,75831.0,103.5761,103.9852,103.2351,103.5371,75831.0
2017-07-03 09:35:00,106.19,106.25,105.29,105.29,32447.0,103.4494,103.5079,102.5726,102.5726,32447.0
2017-07-03 09:40:00,105.33,105.94,105.27,105.94,30934.0,102.6116,103.2059,102.5532,103.2059,30934.0
2017-07-03 09:45:00,105.94,106.5,105.93,106.46,30947.0,103.2059,103.7514,103.1961,103.7124,30947.0
2017-07-03 09:50:00,106.51,107.0,106.46,106.64,46721.0,103.7612,104.2385,103.7124,103.8878,46721.0
2017-07-03 09:55:00,106.68,106.7,106.17,106.48,25087.0,103.9268,103.9462,103.4299,103.7319,25087.0
2017-07-03 10:00:00,106.52,106.61,106.17,106.25,29958.0,103.7709,103.8586,103.4299,103.5079,29958.0
2017-07-03 10:05:00,106.26,106.67,106.19,106.66,25074.0,103.5176,103.917,103.4494,103.9073,25074.0
2017-07-03 10:10:00,106.65,106.73,106.46,106.52,16491.0,103.8975,103.9755,103.7124,103.7709,16491.0
2017-07-03 10:15:00,106.47,106.66,106.13,106.16,24246.0,103.7222,103.9073,103.391,103.4202,24246.0
2017-07-03 10:20:00,106.2,106.35,106.15,106.35,28555.0,103.4592,103.6053,103.4104,103.6053,28555.0
2017-07-03 10:25:00,106.3,106.35,105.98,106.03,27690.0,103.5566,103.6053,103.2448,103.2935,27690.0
2017-07-03 10:30:00,106.0,106.09,105.65,105.7,22693.0,103.2643,103.352,102.9233,102.9721,22693.0
2017-07-03 10:35:00,105.67,105.73,105.46,105.68,23928.0,102.9428,103.0013,102.7383,102.9526,23928.0
2017-07-03 10:40:00,105.66,105.99,105.64,105.94,41093.0,102.9331,103.2546,102.9136,103.2059,41093.0
2017-07-03 10:45:00,105.95,106.0,105.67,105.84,13179.0,103.2156,103.2643,102.9428,103.1084,13179.0
2017-07-03 10:50:00,105.82,105.9,105.65,105.73,23269.0,103.089,103.1669,102.9233,103.0013,23269.0
2017-07-03 10:55:00,105.71,105.73,105.48,105.48,20058.0,102.9818,103.0013,102.7577,102.7577,20058.0
2017-07-03 11:00:00,105.46,105.7,105.46,105.68,26169.0,102.7383,102.9721,102.7383,102.9526,26169.0
2017-07-03 11:05:00,105.66,105.66,105.21,105.33,18680.0,102.9331,102.9331,102.4947,102.6116,18680.0
2017-07-03 11:10:00,105.3,105.53,105.24,105.52,61499.0,102.5824,102.8064,102.5239,102.7967,61499.0
2017-07-03 11:15:00,105.52,105.63,105.26,105.26,42240.0,102.7967,102.9039,102.5434,102.5434,42240.0
2017-07-03 11:20:00,105.25,105.68,105.25,105.61,17616.0,102.5337,102.9526,102.5337,102.8844,17616.0
2017-07-03 11:25:00,105.63,105.74,105.57,105.74,16847.0,102.9039,103.011,102.8454,103.011,16847.0
2017-07-03 11:30:00,105.75,105.94,105.72,105.85,29577.0,103.0208,103.2059,102.9915,103.1182,29577.0
2017-07-03 11:35:00,105.79,105.9,105.53,105.87,18718.0,103.0597,103.1669,102.8064,103.1377,18718.0
2017-07-03 11:40:00,105.89,106.11,105.85,106.01,45737.0,103.1572,103.3715,103.1182,103.2741,45737.0
2017-07-03 11:45:00,106.03,106.37,106.01,106.03,30389.0,103.2935,103.6248,103.2741,103.2935,30389.0
2017-07-03 11:50:00,106.0,106.13,105.88,106.11,20250.0,103.2643,103.391,103.1474,103.3715,20250.0
2017-07-03 11:55:00,106.12,106.4,106.07,106.35,14963.0,103.3812,103.654,103.3325,103.6053,14963.0
2017-07-03 12:00:00,106.33,106.36,106.24,106.29,23337.0,103.5858,103.615,103.4981,103.5468,23337.0
2017-07-03 12:05:00,106.25,106.25,106.02,106.06,12632.0,103.5079,103.5079,103.2838,103.3228,12632.0
2017-07-03 12:10:00,106.09,106.11,105.87,105.87,13275.0,103.352,103.3715,103.1377,103.1377,13275.0
2017-07-03 12:15:00,105.87,105.98,105.76,105.8,19928.0,103.1377,103.2448,103.0305,103.0695,19928.0
2017-07-03 12:20:00,105.81,105.95,105.64,105.79,23096.0,103.0792,103.2156,102.9136,103.0597,23096.0
2017-07-03 12:25:00,105.8,106.01,105.8,106.01,14204.0,103.0695,103.2741,103.0695,103.2741,14204.0
2017-07-03 12:30:00,105.98,105.99,105.81,105.81,22091.0,103.2448,103.2546,103.0792,103.0792,22091.0
2017-07-03 12:35:00,105.81,105.83,105.58,105.58,22881.0,103.0792,103.0987,102.8552,102.8552,22881.0
2017-07-03 12:40:00,105.58,105.67,105.43,105.53,30146.0,102.8552,102.9428,102.709,102.8064,30146.0
2017-07-03 12:45:00,105.52,105.76,105.51,105.61,30190.0,102.7967,103.0305,102.787,102.8844,30190.0
2017-07-03 12:50:00,105.62,105.88,105.6,105.68,41371.0,102.8941,103.1474,102.8746,102.9526,41371.0
2017-07-03 12:55:00,105.69,105.73,105.27,105.4,99929.0,102.9623,103.0013,102.5532,102.6798,99929.0
2017-07-05 09:30:00,105.95,106.5,105.65,106.47,40133.0,103.2156,103.7514,102.9233,103.7222,40133.0
2017-07-05 09:35:00,106.46,106.96,106.44,106.6,35461.0,103.7124,104.1995,103.693,103.8488,35461.0
2017-07-05 09:40:00,106.6,106.63,105.64,105.66,32760.0,103.8488,103.8781,102.9136,102.9331,32760.0
2017-07-05 09:45:00,105.64,105.87,105.59,105.74,39357.0,102.9136,103.1377,102.8649,103.011,39357.0
2017-07-05 09:50:00,105.75,105.97,105.59,105.59,80440.0,103.0208,103.2351,102.8649,102.8649,80440.0
2017-07-05 09:55:00,105.62,105.8,105.48,105.51,24792.0,102.8941,103.0695,102.7577,102.787,24792.0
2017-07-05 10:00:00,105.53,105.6,105.42,105.52,17613.0,102.8064,102.8746,102.6993,102.7967,17613.0
2017-07-05 10:05:00,105.47,105.57,105.35,105.47,16086.0,102.748,102.8454,102.6311,102.748,16086.0
2017-07-05 10:10:00,105.48,105.76,105.48,105.6,25806.0,102.7577,103.0305,102.7577,102.8746,25806.0
2017-07-05 10:15:00,105.59,105.63,105.43,105.62,15669.0,102.8649,102.9039,102.709,102.8941,15669.0
2017-07-05 10:20:00,105.61,105.67,105.41,105.5,14811.0,102.8844,102.9428,102.6895,102.7772,14811.0
2017-07-05 10:25:00,105.54,105.66,105.42,105.61,25936.0,102.8162,102.9331,102.6993,102.8844,25936.0
2017-07-05 10:30:00,105.61,105.74,105.61,105.71,51254.0,102.8844,103.011,102.8844,102.9818,51254.0
2017-07-05 10:35:00,105.72,105.8,105.66,105.8,43544.0,102.9915,103.0695,102.9331,103.0695,43544.0
2017-07-05 10:40:00,105.83,105.96,105.76,105.89,17800.0,103.0987,103.2253,103.0305,103.1572,17800.0
2017-07-05 10:45:00,105.91,106.31,105.91,105.95,15343.0,103.1766,103.5663,103.1766,103.2156,15343.0
2017-07-05 10:50:00,105.93,106.25,105.86,106.17,65052.0,103.1961,103.5079,103.1279,103.4299,65052.0
2017-07-05 10:55:00,106.17,106.21,105.91,106.0,14135.0,103.4299,103.4689,103.1766,103.2643,14135.0
2017-07-05 11:00:00,105.93,106.2,105.92,106.07,21677.0,103.1961,103.4592,103.1864,103.3325,21677.0
2017-07-05 11:05:00,106.07,106.2,105.97,106.15,15093.0,103.3325,103.4592,103.2351,103.4104,15093.0
2017-07-05 11:10:00,106.16,106.37,106.13,106.34,33258.0,103.4202,103.6248,103.391,103.5955,33258.0
2017-07-05 11:15:00,106.35,106.36,106.27,106.34,23963.0,103.6053,103.615,103.5273,103.5955,23963.0
2017-07-05 11:20:00,106.36,106.57,106.36,106.42,13503.0,103.615,103.8196,103.615,103.6735,13503.0
2017-07-05 11:25:00,106.43,106.8,106.39,106.71,16294.0,103.6832,104.0437,103.6442,103.956,16294.0
2017-07-05 11:30:00,106.72,106.72,106.43,106.46,21745.0,103.9657,103.9657,103.6832,103.7124,21745.0
2017-07-05 11:35:00,106.48,106.63,106.4,106.63,20164.0,103.7319,103.8781,103.654,103.8781,20164.0
2017-07-05 11:40:00,106.62,106.68,106.46,106.5,25945.0,103.8683,103.9268,103.7124,103.7514,25945.0
2017-07-05 11:45:00,106.5,106.58,106.47,106.5,11421.0,103.7514,103.8293,103.7222,103.7514,11421.0
2017-07-05 11:50:00,106.54,106.7,106.53,106.7,10155.0,103.7904,103.9462,103.7806,103.9462,10155.0
2017-07-05 11:55:00,106.68,106.74,106.59,106.68,9585.0,103.9268,103.9852,103.8391,103.9268,9585.0
2017-07-05 12:00:00,106.68,106.75,106.64,106.75,9400.0,103.9268,103.995,103.8878,103.995,9400.0
2017-07-05 12:05:00,106.75,106.75,106.62,106.68,14057.0,103.995,103.995,103.8683,103.9268,14057.0
2017-07-05 12:10:00,106.68,106.75,106.68,106.75,10266.0,103.9268,103.995,103.9268,103.995,10266.0
2017-07-05 12:15:00,106.73,106.86,106.73,106.83,12534.0,103.9755,104.1021,103.9755,104.0729,12534.0
2017-07-05 12:20:00,106.84,106.98,106.83,106.87,14860.0,104.0826,104.219,104.0729,104.1119,14860.0
2017-07-05 12:25:00,106.88,106.96,106.88,106.93,8200.0,104.1216,104.1995,104.1216,104.1703,8200.0
2017-07-05 12:30:00,106.92,106.92,106.72,106.74,20320.0,104.1606,104.1606,103.9657,103.9852,20320.0
2017-07-05 12:35:00,106.73,106.75,106.55,106.56,15773.0,103.9755,103.995,103.8001,103.8099,15773.0
2017-07-05 12:40:00,106.53,106.57,106.33,106.44,45028.0,103.7806,103.8196,103.5858,103.693,45028.0
2017-07-05 12:45:00,106.43,106.52,106.4,106.49,13405.0,103.6832,103.7709,103.654,103.7417,13405.0
2017-07-05 12:50:00,106.49,106.68,106.49,106.6,19790.0,103.7417,103.9268,103.7417,103.8488,19790.0
2017-07-05 12:55:00,106.6,106.71,106.6,106.63,12439.0,103.8488,103.956,103.8488,103.8781,12439.0
2017-07-05 13:00:00,106.63,106.69,106.58,106.61,10449.0,103.8781,103.9365,103.8293,103.8586,10449.0
2017-07-05 13:05:00,106.61,106.77,106.6,106.76,14018.0,103.8586,104.0144,103.8488,104.0047,14018.0
2017-07-05 13:10:00,106.77,106.84,106.76,106.82,13919.0,104.0144,104.0826,104.0047,104.0632,13919.0
2017-07-05 13:15:00,106.84,107.15,106.8,107.02,20716.0,104.0826,104.3846,104.0437,104.258,20716.0
2017-07-05 13:20:00,107.0,107.28,107.0,107.11,36369.0,104.2385,104.5113,104.2385,104.3457,36369.0
2017-07-05 13:25:00,107.1,107.14,107.01,107.05,10519.0,104.3359,104.3749,104.2482,104.2872,10519.0
2017-07-05 13:30:00,107.06,107.07,107.0,107.0,8078.0,104.297,104.3067,104.2385,104.2385,8078.0
2017-07-05 13:35:00,107.01,107.06,106.9,106.9,9852.0,104.2482,104.297,104.1411,104.1411,9852.0
2017-07-05 13:40:00,106.86,106.86,106.79,106.85,7046.0,104.1021,104.1021,104.0339,104.0924,7046.0
2017-07-05 13:45:00,106.83,106.93,106.8,106.86,11089.0,104.0729,104.1703,104.0437,104.1021,11089.0
2017-07-05 13:50:00,106.84,106.92,106.7,106.76,13893.0,104.0826,104.1606,103.9462,104.0047,13893.0
2017-07-05 13:55:00,106.74,106.84,106.7,106.74,9968.0,103.9852,104.0826,103.9462,103.9852,9968.0
2017-07-05 14:00:00,106.73,106.81,106.7,106.73,10232.0,103.9755,104.0534,103.9462,103.9755,10232.0
2017-07-05 14:05:00,106.73,107.15,106.63,106.67,49473.0,103.9755,104.3846,103.8781,103.917,49473.0
2017-07-05 14:10:00,106.66,106.76,106.51,106.62,12519.0,103.9073,104.0047,103.7612,103.8683,12519.0
2017-07-05 14:15:00,106.58,106.74,106.58,106.66,14800.0,103.8293,103.9852,103.8293,103.9073,14800.0
2017-07-05 14:20:00,106.65,106.85,106.63,106.79,29187.0,103.8975,104.0924,103.8781,104.0339,29187.0
2017-07-05 14:25:00,106.83,107.09,106.81,107.09,10222.0,104.0729,104.3262,104.0534,104.3262,10222.0
2017-07-05 14:30:00,107.04,107.31,106.99,107.19,18026.0,104.2775,104.5405,104.2288,104.4236,18026.0
2017-07-05 14:35:00,107.14,107.23,107.02,107.11,14330.0,104.3749,104.4626,104.258,104.3457,14330.0
2017-07-05 14:40:00,107.09,107.12,106.95,106.96,8790.0,104.3262,104.3554,104.1898,104.1995,8790.0
2017-07-05 14:45:00,106.98,107.04,106.78,106.89,10600.0,104.219,104.2775,104.0242,104.1313,10600.0
2017-07-05 14:50:00,106.89,106.93,106.82,106.84,10000.0,104.1313,104.1703,104.0632,104.0826,10000.0
2017-07-05 14:55:00,106.81,106.81,106.61,106.69,16067.0,104.0534,104.0534,103.8586,103.9365,16067.0
2017-07-05 15:00:00,106.7,106.81,106.69,106.71,33952.0,103.9462,104.0534,103.9365,103.956,33952.0
2017-07-05 15:05:00,106.67,106.67,106.51,106.59,15968.0,103.917,103.917,103.7612,103.8391,15968.0
2017-07-05 15:10:00,106.6,106.65,106.58,106.65,14762.0,103.8488,103.8975,103.8293,103.8975,14762.0
2017-07-05 15:15:00,106.64,106.75,106.63,106.75,14071.0,103.8878,103.995,103.8781,103.995,14071.0
2017-07-05 15:20:00,106.76,106.87,106.76,106.86,41398.0,104.0047,104.1119,104.0047,104.1021,41398.0
2017-07-05 15:25:00,106.87,106.88,106.77,106.84,28278.0,104.1119,104.1216,104.0144,104.0826,28278.0
2017-07-05 15:30:00,106.85,106.96,106.84,106.9,25309.0,104.0924,104.1995,104.0826,104.1411,25309.0
2017-07-05 15:35:00,106.9,106.96,106.87,106.87,31705.0,104.1411,104.1995,104.1119,104.1119,31705.0
2017-07-05 15:40:00,106.86,107.0,106.86,107.0,32212.0,104.1021,104.2385,104.1021,104.2385,32212.0
2017-07-05 15:45:00,106.99,107.12,106.92,107.12,65448.0,104.2288,104.3554,104.1606,104.3554,65448.0
2017-07-05 15:50:00,107.12,107.12,106.81,106.82,59374.0,104.3554,104.3554,104.0534,104.0632,59374.0
2017-07-05 15:55:00,106.84,106.85,106.73,106.76,84199.0,104.0826,104.0924,103.9755,104.0047,84199.0
2017-07-06 09:30:00,106.06,106.5,105.5,105.71,46526.0,103.3228,103.7514,102.7772,102.9818,46526.0
2017-07-06 09:35:00,105.79,106.11,105.72,105.9,58644.0,103.0597,103.3715,102.9915,103.1669,58644.0
2017-07-06 09:40:00,105.73,105.85,105.5,105.69,27786.0,103.0013,103.1182,102.7772,102.9623,27786.0
2017-07-06 09:45:00,105.74,105.93,105.58,105.75,63607.0,103.011,103.1961,102.8552,103.0208,63607.0
2017-07-06 09:50:00,105.75,106.14,105.73,106.04,8242.0,103.0208,103.4007,103.0013,103.3033,8242.0
2017-07-06 09:55:00,106.04,106.26,105.94,106.24,38715.0,103.3033,103.5176,103.2059,103.4981,38715.0
2017-07-06 10:00:00,106.22,106.33,105.82,105.9,21085.0,103.4786,103.5858,103.089,103.1669,21085.0
2017-07-06 10:05:00,105.9,106.08,105.79,105.91,27785.0,103.1669,103.3423,103.0597,103.1766,27785.0
2017-07-06 10:10:00,105.93,106.04,105.84,106.01,18240.0,103.1961,103.3033,103.1084,103.2741,18240.0
2017-07-06 10:15:00,105.99,106.0,105.56,105.69,144582.0,103.2546,103.2643,102.8357,102.9623,144582.0
2017-07-06 10:20:00,105.71,105.85,105.64,105.76,21359.0,102.9818,103.1182,102.9136,103.0305,21359.0
2017-07-06 10:25:00,105.74,105.91,105.7,105.84,40750.0,103.011,103.1766,102.9721,103.1084,40750.0
2017-07-06 10:30:00,105.86,105.9,105.71,105.8,24464.0,103.1279,103.1669,102.9818,103.0695,24464.0
2017-07-06 10:35:00,105.75,105.93,105.71,105.9,22420.0,103.0208,103.1961,102.9818,103.1669,22420.0
2017-07-06 10:40:00,105.88,106.28,105.88,106.26,17181.0,103.1474,103.5371,103.1474,103.5176,17181.0
2017-07-06 10:45:00,106.25,106.46,106.2,106.4,26261.0,103.5079,103.7124,103.4592,103.654,26261.0
2017-07-06 10:50:00,106.43,106.6,106.39,106.4,15372.0,103.6832,103.8488,103.6442,103.654,15372.0
2017-07-06 10:55:00,106.41,106.45,106.26,106.31,29550.0,103.6637,103.7027,103.5176,103.5663,29550.0
2017-07-06 11:00:00,106.31,106.39,106.14,106.14,19011.0,103.5663,103.6442,103.4007,103.4007,19011.0
2017-07-06 11:05:00,106.15,106.43,106.12,106.4,10582.0,103.4104,103.6832,103.3812,103.654,10582.0
2017-07-06 11:10:00,106.36,106.45,106.05,106.14,12099.0,103.615,103.7027,103.313,103.4007,12099.0
2017-07-06 11:15:00,106.15,106.31,106.06,106.28,17658.0,103.4104,103.5663,103.3228,103.5371,17658.0
2017-07-06 11:20:00,106.28,106.4,106.26,106.38,6600.0,103.5371,103.654,103.5176,103.6345,6600.0
2017-07-06 11:25:00,106.45,106.45,106.33,106.4,9919.0,103.7027,103.7027,103.5858,103.654,9919.0
2017-07-06 11:30:00,106.43,106.78,106.41,106.78,29558.0,103.6832,104.0242,103.6637,104.0242,29558.0
2017-07-06 11:35:00,106.79,107.08,106.79,106.93,12664.0,104.0339,104.3164,104.0339,104.1703,12664.0
2017-07-06 11:40:00,106.93,106.96,106.76,106.82,19533.0,104.1703,104.1995,104.0047,104.0632,19533.0
2017-07-06 11:45:00,106.84,106.87,106.8,106.83,10938.0,104.0826,104.1119,104.0437,104.0729,10938.0
2017-07-06 11:50:00,106.86,106.94,106.57,106.59,10662.0,104.1021,104.1801,103.8196,103.8391,10662.0
2017-07-06 11:55:00,106.56,106.62,106.48,106.6,6975.0,103.8099,103.8683,103.7319,103.8488,6975.0
2017-07-06 12:00:00,106.64,106.72,106.57,106.57,6353.0,103.8878,103.9657,103.8196,103.8196,6353.0
2017-07-06 12:05:00,106.57,106.63,106.43,106.48,15544.0,103.8196,103.8781,103.6832,103.7319,15544.0
2017-07-06 12:10:00,106.48,106.53,106.43,106.53,9286.0,103.7319,103.7806,103.6832,103.7806,9286.0
2017-07-06 12:15:00,106.49,106.67,106.44,106.52,21502.0,103.7417,103.917,103.693,103.7709,21502.0
2017-07-06 12:20:00,106.52,106.52,106.41,106.47,8105.0,103.7709,103.7709,103.6637,103.7222,8105.0
2017-07-06 12:25:00,106.45,106.46,106.25,106.28,8210.0,103.7027,103.7124,103.5079,103.5371,8210.0
2017-07-06 12:30:00,106.25,106.35,106.24,106.31,6998.0,103.5079,103.6053,103.4981,103.5663,6998.0
2017-07-06 12:35:00,106.33,106.69,106.33,106.66,10500.0,103.5858,103.9365,103.5858,103.9073,10500.0
2017-07-06 12:40:00,106.65,106.88,106.64,106.88,5085.0,103.8975,104.1216,103.8878,104.1216,5085.0
2017-07-06 12:45:00,106.86,106.86,106.66,106.78,5753.0,104.1021,104.1021,103.9073,104.0242,5753.0
2017-07-06 12:50:00,106.77,106.79,106.57,106.65,5525.0,104.0144,104.0339,103.8196,103.8975,5525.0
2017-07-06 12:55:00,106.68,106.8,106.65,106.77,5762.0,103.9268,104.0437,103.8975,104.0144,5762.0
2017-07-06 13:00:00,106.78,106.86,106.76,106.8,4813.0,104.0242,104.1021,104.0047,104.0437,4813.0
2017-07-06 13:05:00,106.79,106.94,106.79,106.92,8920.0,104.0339,104.1801,104.0339,104.1606,8920.0
2017-07-06 13:10:00,106.91,106.93,106.81,106.9,3900.0,104.1508,104.1703,104.0534,104.1411,3900.0
2017-07-06 13:15:00,106.9,107.1,106.83,107.02,11934.0,104.1411,104.3359,104.0729,104.258,11934.0
2017-07-06 13:20:00,106.97,107.04,106.93,107.03,4100.0,104.2093,104.2775,104.1703,104.2677,4100.0
2017-07-06 13:25:00,107.03,107.03,106.92,106.97,6762.0,104.2677,104.2677,104.1606,104.2093,6762.0
2017-07-06 13:30:00,107.0,107.12,106.94,107.12,32511.0,104.2385,104.3554,104.1801,104.3554,32511.0
2017-07-06 13:35:00,107.1,107.1,106.95,106.99,20986.0,104.3359,104.3359,104.1898,104.2288,20986.0
2017-07-06 13:40:00,106.99,107.03,106.8,106.82,8333.0,104.2288,104.2677,104.0437,104.0632,8333.0
2017-07-06 13:45:00,106.81,106.82,106.6,106.78,8936.0,104.0534,104.0632,103.8488,104.0242,8936.0
2017-07-06 13:50:00,106.74,106.8,106.68,106.69,13775.0,103.9852,104.0437,103.9268,103.9365,13775.0
2017-07-06 13:55:00,106.71,106.71,106.56,106.6,6829.0,103.956,103.956,103.8099,103.8488,6829.0
2017-07-06 14:00:00,106.6,106.77,106.54,106.7,16557.0,103.8488,104.0144,103.7904,103.9462,16557.0
2017-07-06 14:05:00,106.73,106.73,106.63,106.63,20330.0,103.9755,103.9755,103.8781,103.8781,20330.0
2017-07-06 14:10:00,106.58,106.58,106.44,106.48,3616.0,103.8293,103.8293,103.693,103.7319,3616.0
2017-07-06 14:15:00,106.47,106.53,106.39,106.46,20291.0,103.7222,103.7806,103.6442,103.7124,20291.0
2017-07-06 14:20:00,106.48,106.51,106.43,106.5,11602.0,103.7319,103.7612,103.6832,103.7514,11602.0
2017-07-06 14:25:00,106.5,106.6,106.48,106.56,24907.0,103.7514,103.8488,103.7319,103.8099,24907.0
2017-07-06 14:30:00,106.54,106.54,106.26,106.34,14849.0,103.7904,103.7904,103.5176,103.5955,14849.0
2017-07-06 14:35:00,106.37,106.4,106.2,106.28,8478.0,103.6248,103.654,103.4592,103.5371,8478.0
2017-07-06 14:40:00,106.3,106.32,106.15,106.17,26563.0,103.5566,103.5761,103.4104,103.4299,26563.0
2017-07-06 14:45:00,106.17,106.2,106.1,106.18,22082.0,103.4299,103.4592,103.3617,103.4397,22082.0
2017-07-06 14:50:00,106.17,106.21,106.04,106.2,14507.0,103.4299,103.4689,103.3033,103.4592,14507.0
2017-07-06 14:55:00,106.19,106.22,106.16,106.19,11987.0,103.4494,103.4786,103.4202,103.4494,11987.0
2017-07-06 15:00:00,106.21,106.22,106.13,106.17,12934.0,103.4689,103.4786,103.391,103.4299,12934.0
2017-07-06 15:05:00,106.18,106.21,106.04,106.1,15403.0,103.4397,103.4689,103.3033,103.3617,15403.0
2017-07-06 15:10:00,106.1,106.11,105.87,105.9,22077.0,103.3617,103.3715,103.1377,103.1669,22077.0
2017-07-06 15:15:00,105.92,106.16,105.91,106.16,12859.0,103.1864,103.4202,103.1766,103.4202,12859.0
2017-07-06 15:20:00,106.16,106.17,106.06,106.17,11699.0,103.4202,103.4299,103.3228,103.4299,11699.0
2017-07-06 15:25:00,106.16,106.17,106.09,106.1,19468.0,103.4202,103.4299,103.352,103.3617,19468.0
2017-07-06 15:30:00,106.1,106.13,106.02,106.11,32496.0,103.3617,103.391,103.2838,103.3715,32496.0
2017-07-06 15:35:00,106.1,106.12,105.98,105.99,34611.0,103.3617,103.3812,103.2448,103.2546,34611.0
2017-07-06 15:40:00,105.99,106.06,105.89,105.92,47811.0,103.2546,103.3228,103.1572,103.1864,47811.0
2017-07-06 15:45:00,105.92,106.1,105.91,106.1,37797.0,103.1864,103.3617,103.1766,103.3617,37797.0
2017-07-06 15:50:00,106.08,106.1,105.88,105.9,94559.0,103.3423,103.3617,103.1474,103.1669,94559.0
2017-07-06 15:55:00,105.9,105.93,105.7,105.76,216352.0,103.1669,103.1961,102.9721,103.0305,216352.0
2017-07-07 09:30:00,106.28,106.39,105.54,105.59,83765.0,103.5371,103.6442,102.8162,102.8649,83765.0
2017-07-07 09:35:00,105.71,106.42,105.7,106.13,39378.0,102.9818,103.6735,102.9721,103.391,39378.0
2017-07-07 09:40:00,106.15,106.24,105.77,105.85,7888.0,103.4104,103.4981,103.0403,103.1182,7888.0
2017-07-07 09:45:00,106.01,106.46,105.86,106.39,55717.0,103.2741,103.7124,103.1279,103.6442,55717.0
2017-07-07 09:50:00,106.39,106.87,106.39,106.76,14966.0,103.6442,104.1119,103.6442,104.0047,14966.0
2017-07-07 09:55:00,106.79,106.87,106.52,106.87,21140.0,104.0339,104.1119,103.7709,104.1119,21140.0
2017-07-07 10:00:00,106.86,106.94,106.78,106.94,11056.0,104.1021,104.1801,104.0242,104.1801,11056.0
2017-07-07 10:05:00,106.99,107.47,106.95,107.43,59516.0,104.2288,104.6964,104.1898,104.6574,59516.0
2017-07-07 10:10:00,107.43,107.47,107.1,107.14,48444.0,104.6574,104.6964,104.3359,104.3749,48444.0
2017-07-07 10:15:00,107.11,107.35,107.0,107.01,13368.0,104.3457,104.5795,104.2385,104.2482,13368.0
2017-07-07 10:20:00,107.0,107.42,106.99,107.29,22288.0,104.2385,104.6477,104.2288,104.521,22288.0
2017-07-07 10:25:00,107.29,107.66,107.26,107.61,19608.0,104.521,104.8815,104.4918,104.8328,19608.0
2017-07-07 10:30:00,107.61,107.74,107.43,107.43,18077.0,104.8328,104.9594,104.6574,104.6574,18077.0
2017-07-07 10:35:00,107.44,107.47,107.26,107.45,15829.0,104.6672,104.6964,104.4918,104.6769,15829.0
2017-07-07 10:40:00,107.42,107.59,107.39,107.51,11978.0,104.6477,104.8133,104.6184,104.7353,11978.0
2017-07-07 10:45:00,107.5,107.57,107.44,107.45,22449.0,104.7256,104.7938,104.6672,104.6769,22449.0
2017-07-07 10:50:00,107.45,107.54,107.2,107.2,9121.0,104.6769,104.7646,104.4333,104.4333,9121.0
2017-07-07 10:55:00,107.19,107.29,107.07,107.07,10717.0,104.4236,104.521,104.3067,104.3067,10717.0
2017-07-07 11:00:00,107.07,107.08,106.92,107.06,25902.0,104.3067,104.3164,104.1606,104.297,25902.0
2017-07-07 11:05:00,107.06,107.16,106.97,107.13,15355.0,104.297,104.3944,104.2093,104.3652,15355.0
2017-07-07 11:10:00,107.14,107.23,106.94,107.23,17520.0,104.3749,104.4626,104.1801,104.4626,17520.0
2017-07-07 11:15:00,107.25,107.29,107.13,107.2,11011.0,104.4821,104.521,104.3652,104.4333,11011.0
2017-07-07 11:20:00,107.16,107.3,107.03,107.3,8410.0,104.3944,104.5308,104.2677,104.5308,8410.0
2017-07-07 11:25:00,107.27,107.58,107.24,107.47,13292.0,104.5015,104.8035,104.4723,104.6964,13292.0
2017-07-07 11:30:00,107.52,107.71,107.5,107.71,13970.0,104.7451,104.9302,104.7256,104.9302,13970.0
2017-07-07 11:35:00,107.68,107.8,107.59,107.65,11954.0,104.901,105.0179,104.8133,104.8717,11954.0
2017-07-07 11:40:00,107.69,107.77,107.62,107.62,7941.0,104.9107,104.9886,104.8425,104.8425,7941.0
2017-07-07 11:45:00,107.66,107.71,107.58,107.62,23230.0,104.8815,104.9302,104.8035,104.8425,23230.0
2017-07-07 11:50:00,107.63,107.76,107.63,107.69,14251.0,104.8522,104.9789,104.8522,104.9107,14251.0
2017-07-07 11:55:00,107.72,107.92,107.63,107.73,51381.0,104.9399,105.1348,104.8522,104.9497,51381.0
2017-07-07 12:00:00,107.74,107.77,107.59,107.75,10285.0,104.9594,104.9886,104.8133,104.9692,10285.0
2017-07-07 12:05:00,107.75,107.83,107.72,107.73,12910.0,104.9692,105.0471,104.9399,104.9497,12910.0
2017-07-07 12:10:00,107.74,108.04,107.74,107.97,15390.0,104.9594,105.2517,104.9594,105.1835,15390.0
2017-07-07 12:15:00,107.95,108.0,107.79,107.82,10498.0,105.164,105.2127,105.0081,105.0373,10498.0
2017-07-07 12:20:00,107.83,108.03,107.78,107.99,37255.0,105.0471,105.2419,104.9984,105.203,37255.0
2017-07-07 12:25:00,107.98,108.11,107.92,108.05,28354.0,105.1932,105.3199,105.1348,105.2614,28354.0
2017-07-07 12:30:00,108.04,108.09,107.94,108.05,10400.0,105.2517,105.3004,105.1542,105.2614,10400.0
2017-07-07 12:35:00,108.09,108.19,108.03,108.15,11706.0,105.3004,105.3978,105.2419,105.3588,11706.0
2017-07-07 12:40:00,108.14,108.27,108.12,108.19,16213.0,105.3491,105.4757,105.3296,105.3978,16213.0
2017-07-07 12:45:00,108.19,108.32,108.16,108.3,18698.0,105.3978,105.5244,105.3686,105.505,18698.0
2017-07-07 12:50:00,108.3,108.34,108.26,108.29,12972.0,105.505,105.5439,105.466,105.4952,12972.0
2017-07-07 12:55:00,108.3,108.32,108.23,108.3,11840.0,105.505,105.5244,105.4368,105.505,11840.0
2017-07-07 13:00:00,108.27,108.45,108.27,108.35,8512.0,105.4757,105.6511,105.4757,105.5537,8512.0
2017-07-07 13:05:00,108.35,108.42,108.3,108.41,6297.0,105.5537,105.6219,105.505,105.6121,6297.0
2017-07-07 13:10:00,108.44,108.44,108.21,108.23,10112.0,105.6413,105.6413,105.4173,105.4368,10112.0
2017-07-07 13:15:00,108.21,108.33,108.21,108.29,9200.0,105.4173,105.5342,105.4173,105.4952,9200.0
2017-07-07 13:20:00,108.32,108.39,108.25,108.32,6415.0,105.5244,105.5926,105.4562,105.5244,6415.0
2017-07-07 13:25:00,108.32,108.43,108.23,108.37,11118.0,105.5244,105.6316,105.4368,105.5731,11118.0
2017-07-07 13:30:00,108.37,108.4,108.27,108.34,9019.0,105.5731,105.6024,105.4757,105.5439,9019.0
2017-07-07 13:35:00,108.35,108.42,108.28,108.34,7994.0,105.5537,105.6219,105.4855,105.5439,7994.0
2017-07-07 13:40:00,108.33,108.43,108.29,108.41,10400.0,105.5342,105.6316,105.4952,105.6121,10400.0
2017-07-07 13:45:00,108.41,108.41,108.29,108.32,7075.0,105.6121,105.6121,105.4952,105.5244,7075.0
2017-07-07 13:50:00,108.32,108.39,108.24,108.39,13201.0,105.5244,105.5926,105.4465,105.5926,13201.0
2017-07-07 13:55:00,108.4,108.47,108.4,108.47,14968.0,105.6024,105.6706,105.6024,105.6706,14968.0
2017-07-07 14:00:00,108.45,108.45,108.34,108.39,7900.0,105.6511,105.6511,105.5439,105.5926,7900.0
2017-07-07 14:05:00,108.35,108.36,108.27,108.31,9760.0,105.5537,105.5634,105.4757,105.5147,9760.0
2017-07-07 14:10:00,108.31,108.33,108.23,108.27,10211.0,105.5147,105.5342,105.4368,105.4757,10211.0
2017-07-07 14:15:00,108.23,108.23,108.14,108.14,8740.0,105.4368,105.4368,105.3491,105.3491,8740.0
2017-07-07 14:20:00,108.15,108.16,108.03,108.03,8592.0,105.3588,105.3686,105.2419,105.2419,8592.0
2017-07-07 14:25:00,108.02,108.04,107.92,107.94,10009.0,105.2322,105.2517,105.1348,105.1542,10009.0
2017-07-07 14:30:00,107.92,107.98,107.89,107.98,8720.0,105.1348,105.1932,105.1055,105.1932,8720.0
2017-07-07 14:35:00,107.96,108.0,107.73,107.75,10118.0,105.1737,105.2127,104.9497,104.9692,10118.0
2017-07-07 14:40:00,107.74,107.83,107.73,107.77,15668.0,104.9594,105.0471,104.9497,104.9886,15668.0
2017-07-07 14:45:00,107.79,107.86,107.78,107.8,12043.0,105.0081,105.0763,104.9984,105.0179,12043.0
2017-07-07 14:50:00,107.82,108.0,107.82,107.96,10996.0,105.0373,105.2127,105.0373,105.1737,10996.0
2017-07-07 14:55:00,107.96,107.96,107.81,107.86,7413.0,105.1737,105.1737,105.0276,105.0763,7413.0
2017-07-07 15:00:00,107.87,107.94,107.75,107.75,12254.0,105.0861,105.1542,104.9692,104.9692,12254.0
2017-07-07 15:05:00,107.74,107.77,107.67,107.72,16368.0,104.9594,104.9886,104.8912,104.9399,16368.0
2017-07-07 15:10:00,107.7,107.73,107.54,107.64,15850.0,104.9204,104.9497,104.7646,104.862,15850.0
2017-07-07 15:15:00,107.64,107.81,107.64,107.72,16618.0,104.862,105.0276,104.862,104.9399,16618.0
2017-07-07 15:20:00,107.73,107.77,107.66,107.7,19091.0,104.9497,104.9886,104.8815,104.9204,19091.0
2017-07-07 15:25:00,107.7,107.83,107.7,107.82,10718.0,104.9204,105.0471,104.9204,105.0373,10718.0
2017-07-07 15:30:00,107.81,107.81,107.61,107.67,18597.0,105.0276,105.0276,104.8328,104.8912,18597.0
2017-07-07 15:35:00,107.67,107.68,107.62,107.66,21319.0,104.8912,104.901,104.8425,104.8815,21319.0
2017-07-07 15:40:00,107.66,107.77,107.65,107.72,28783.0,104.8815,104.9886,104.8717,104.9399,28783.0
2017-07-07 15:45:00,107.72,107.73,107.65,107.65,57669.0,104.9399,104.9497,104.8717,104.8717,57669.0
2017-07-07 15:50:00,107.65,107.68,107.54,107.54,57787.0,104.8717,104.901,104.7646,104.7646,57787.0
2017-07-07 15:55:00,107.55,107.62,107.39,107.49,136566.0,104.7743,104.8425,104.6184,104.7159,136566.0
2017-07-10 09:30:00,107.84,108.0,107.54,107.59,31373.0,105.0568,105.2127,104.7646,104.8133,31373.0
2017-07-10 09:35:00,107.57,108.18,107.55,107.92,29164.0,104.7938,105.3881,104.7743,105.1348,29164.0
2017-07-10 09:40:00,107.89,108.01,107.27,107.85,13128.0,105.1055,105.2224,104.5015,105.0666,13128.0
2017-07-10 09:45:00,107.84,107.9,107.4,107.59,13807.0,105.0568,105.1153,104.6282,104.8133,13807.0
2017-07-10 09:50:00,107.7,107.74,107.2,107.31,12601.0,104.9204,104.9594,104.4333,104.5405,12601.0
2017-07-10 09:55:00,107.24,107.37,107.01,107.11,13856.0,104.4723,104.599,104.2482,104.3457,13856.0
2017-07-10 10:00:00,107.08,107.55,107.05,107.55,13604.0,104.3164,104.7743,104.2872,104.7743,13604.0
2017-07-10 10:05:00,107.55,107.66,107.33,107.57,16371.0,104.7743,104.8815,104.56,104.7938,16371.0
2017-07-10 10:10:00,107.56,107.63,107.41,107.6,18204.0,104.7841,104.8522,104.6379,104.823,18204.0
2017-07-10 10:15:00,107.61,107.66,107.47,107.6,21982.0,104.8328,104.8815,104.6964,104.823,21982.0
2017-07-10 10:20:00,107.62,107.95,107.62,107.9,17836.0,104.8425,105.164,104.8425,105.1153,17836.0
2017-07-10 10:25:00,107.89,108.02,107.88,107.92,11157.0,105.1055,105.2322,105.0958,105.1348,11157.0
2017-07-10 10:30:00,107.95,108.09,107.93,107.97,15555.0,105.164,105.3004,105.1445,105.1835,15555.0
2017-07-10 10:35:00,107.97,108.09,107.79,108.09,24335.0,105.1835,105.3004,105.0081,105.3004,24335.0
2017-07-10 10:40:00,108.09,108.23,108.09,108.21,8152.0,105.3004,105.4368,105.3004,105.4173,8152.0
2017-07-10 10:45:00,108.2,108.2,108.0,108.11,10011.0,105.4075,105.4075,105.2127,105.3199,10011.0
2017-07-10 10:50:00,108.13,108.51,108.12,108.3,11347.0,105.3393,105.7095,105.3296,105.505,11347.0
2017-07-10 10:55:00,108.3,108.5,108.22,108.22,29198.0,105.505,105.6998,105.427,105.427,29198.0
2017-07-10 11:00:00,108.2,108.25,108.15,108.15,14581.0,105.4075,105.4562,105.3588,105.3588,14581.0
2017-07-10 11:05:00,108.2,108.45,108.15,108.45,8792.0,105.4075,105.6511,105.3588,105.6511,8792.0
2017-07-10 11:10:00,108.4,108.69,108.38,108.68,11500.0,105.6024,105.8849,105.5829,105.8751,11500.0
2017-07-10 11:15:00,108.69,108.69,108.46,108.57,7348.0,105.8849,105.8849,105.6608,105.768,7348.0
2017-07-10 11:20:00,108.56,108.56,108.27,108.3,8580.0,105.7582,105.7582,105.4757,105.505,8580.0
2017-07-10 11:25:00,108.29,108.41,108.19,108.24,7394.0,105.4952,105.6121,105.3978,105.4465,7394.0
2017-07-10 11:30:00,108.24,108.42,108.2,108.36,4400.0,105.4465,105.6219,105.4075,105.5634,4400.0
2017-07-10 11:35:00,108.37,108.55,108.31,108.39,7659.0,105.5731,105.7485,105.5147,105.5926,7659.0
2017-07-10 11:40:00,108.38,108.4,108.29,108.3,3907.0,105.5829,105.6024,105.4952,105.505,3907.0
2017-07-10 11:45:00,108.29,108.44,108.23,108.43,9886.0,105.4952,105.6413,105.4368,105.6316,9886.0
2017-07-10 11:50:00,108.38,108.42,108.29,108.34,6043.0,105.5829,105.6219,105.4952,105.5439,6043.0
2017-07-10 11:55:00,108.36,108.41,108.2,108.31,6030.0,105.5634,105.6121,105.4075,105.5147,6030.0
2017-07-10 12:00:00,108.33,108.4,108.23,108.36,7334.0,105.5342,105.6024,105.4368,105.5634,7334.0
2017-07-10 12:05:00,108.42,108.54,108.31,108.31,9268.0,105.6219,105.7388,105.5147,105.5147,9268.0
2017-07-10 12:10:00,108.33,108.33,108.26,108.3,7169.0,105.5342,105.5342,105.466,105.505,7169.0
2017-07-10 12:15:00,108.29,108.4,108.27,108.4,7020.0,105.4952,105.6024,105.4757,105.6024,7020.0
2017-07-10 12:20:00,108.38,108.39,108.31,108.32,3380.0,105.5829,105.5926,105.5147,105.5244,3380.0
2017-07-10 12:25:00,108.32,108.38,108.29,108.29,8937.0,105.5244,105.5829,105.4952,105.4952,8937.0
2017-07-10 12:30:00,108.28,108.33,108.23,108.32,7307.0,105.4855,105.5342,105.4368,105.5244,7307.0
2017-07-10 12:35:00,108.3,108.34,108.23,108.23,5766.0,105.505,105.5439,105.4368,105.4368,5766.0
2017-07-10 12:40:00,108.23,108.24,108.18,108.2,4825.0,105.4368,105.4465,105.3881,105.4075,4825.0
2017-07-10 12:45:00,108.19,108.19,108.1,108.11,4700.0,105.3978,105.3978,105.3101,105.3199,4700.0
2017-07-10 12:50:00,108.09,108.12,108.01,108.04,9637.0,105.3004,105.3296,105.2224,105.2517,9637.0
2017-07-10 12:55:00,108.03,108.03,107.96,107.98,3729.0,105.2419,105.2419,105.1737,105.1932,3729.0
2017-07-10 13:00:00,107.96,107.97,107.82,107.96,7118.0,105.1737,105.1835,105.0373,105.1737,7118.0
2017-07-10 13:05:00,107.96,108.0,107.88,107.99,3790.0,105.1737,105.2127,105.0958,105.203,3790.0
2017-07-10 13:10:00,107.97,108.05,107.93,107.94,2895.0,105.1835,105.2614,105.1445,105.1542,2895.0
2017-07-10 13:15:00,107.92,107.95,107.85,107.86,8500.0,105.1348,105.164,105.0666,105.0763,8500.0
2017-07-10 13:20:00,107.87,107.87,107.76,107.77,4703.0,105.0861,105.0861,104.9789,104.9886,4703.0
2017-07-10 13:25:00,107.77,107.86,107.77,107.83,3300.0,104.9886,105.0763,104.9886,105.0471,3300.0
2017-07-10 13:30:00,107.82,107.96,107.79,107.96,9287.0,105.0373,105.1737,105.0081,105.1737,9287.0
2017-07-10 13:35:00,108.01,108.03,107.92,107.94,6022.0,105.2224,105.2419,105.1348,105.1542,6022.0
2017-07-10 13:40:00,107.94,108.02,107.94,107.94,8650.0,105.1542,105.2322,105.1542,105.1542,8650.0
2017-07-10 13:45:00,107.93,107.96,107.86,107.96,7500.0,105.1445,105.1737,105.0763,105.1737,7500.0
2017-07-10 13:50:00,107.96,108.28,107.95,108.21,9113.0,105.1737,105.4855,105.164,105.4173,9113.0
2017-07-10 13:55:00,108.15,108.25,108.14,108.2,6050.0,105.3588,105.4562,105.3491,105.4075,6050.0
2017-07-10 14:00:00,108.2,108.22,108.13,108.17,3300.0,105.4075,105.427,105.3393,105.3783,3300.0
2017-07-10 14:05:00,108.17,108.17,108.0,108.09,7237.0,105.3783,105.3783,105.2127,105.3004,7237.0
2017-07-10 14:10:00,108.1,108.13,108.02,108.13,4300.0,105.3101,105.3393,105.2322,105.3393,4300.0
2017-07-10 14:15:00,108.15,108.16,108.08,108.11,4237.0,105.3588,105.3686,105.2906,105.3199,4237.0
2017-07-10 14:20:00,108.13,108.22,108.13,108.2,7641.0,105.3393,105.427,105.3393,105.4075,7641.0
2017-07-10 14:25:00,108.19,108.26,108.16,108.19,29980.0,105.3978,105.466,105.3686,105.3978,29980.0
2017-07-10 14:30:00,108.16,108.17,108.12,108.12,5695.0,105.3686,105.3783,105.3296,105.3296,5695.0
2017-07-10 14:35:00,108.09,108.12,107.95,108.06,24870.0,105.3004,105.3296,105.164,105.2711,24870.0
2017-07-10 14:40:00,108.07,108.1,108.05,108.09,5157.0,105.2809,105.3101,105.2614,105.3004,5157.0
2017-07-10 14:45:00,108.11,108.12,108.01,108.02,9030.0,105.3199,105.3296,105.2224,105.2322,9030.0
2017-07-10 14:50:00,108.02,108.04,107.93,107.93,4814.0,105.2322,105.2517,105.1445,105.1445,4814.0
2017-07-10 14:55:00,107.92,108.02,107.91,107.97,5708.0,105.1348,105.2322,105.125,105.1835,5708.0
2017-07-10 15:00:00,107.97,108.08,107.96,108.04,6457.0,105.1835,105.2906,105.1737,105.2517,6457.0
2017-07-10 15:05:00,108.03,108.05,107.94,107.94,5957.0,105.2419,105.2614,105.1542,105.1542,5957.0
2017-07-10 15:10:00,107.94,108.04,107.94,108.0,5267.0,105.1542,105.2517,105.1542,105.2127,5267.0
2017-07-10 15:15:00,108.01,108.04,107.88,107.93,8781.0,105.2224,105.2517,105.0958,105.1445,8781.0
2017-07-10 15:20:00,107.94,107.97,107.91,107.94,6937.0,105.1542,105.1835,105.125,105.1542,6937.0
2017-07-10 15:25:00,107.94,108.15,107.94,108.15,6100.0,105.1542,105.3588,105.1542,105.3588,6100.0
2017-07-10 15:30:00,108.14,108.14,108.03,108.06,14640.0,105.3491,105.3491,105.2419,105.2711,14640.0
2017-07-10 15:35:00,108.05,108.21,108.01,108.21,15779.0,105.2614,105.4173,105.2224,105.4173,15779.0
2017-07-10 15:40:00,108.23,108.24,108.14,108.14,9028.0,105.4368,105.4465,105.3491,105.3491,9028.0
2017-07-10 15:45:00,108.14,108.19,108.09,108.15,18694.0,105.3491,105.3978,105.3004,105.3588,18694.0
2017-07-10 15:50:00,108.14,108.16,107.9,107.9,35459.0,105.3491,105.3686,105.1153,105.1153,35459.0
2017-07-10 15:55:00,107.92,108.01,107.81,107.84,82257.0,105.1348,105.2224,105.0276,105.0568,82257.0
2017-07-11 09:30:00,107.63,107.8,107.2,107.2,20231.0,104.8522,105.0179,104.4333,104.4333,20231.0
2017-07-11 09:35:00,107.13,107.9,107.1,107.87,23198.0,104.3652,105.1153,104.3359,105.0861,23198.0
2017-07-11 09:40:00,107.87,108.0,107.68,107.9,7517.0,105.0861,105.2127,104.901,105.1153,7517.0
2017-07-11 09:45:00,107.85,108.21,107.81,108.18,14100.0,105.0666,105.4173,105.0276,105.3881,14100.0
2017-07-11 09:50:00,108.16,108.56,108.16,108.54,27266.0,105.3686,105.7582,105.3686,105.7388,27266.0
2017-07-11 09:55:00,108.55,108.98,108.51,108.91,28583.0,105.7485,106.1674,105.7095,106.0992,28583.0
2017-07-11 10:00:00,108.91,108.91,108.58,108.7,30783.0,106.0992,106.0992,105.7777,105.8946,30783.0
2017-07-11 10:05:00,108.69,109.01,108.69,108.8,24057.0,105.8849,106.1966,105.8849,105.9921,24057.0
2017-07-11 10:10:00,108.79,108.91,108.67,108.91,8712.0,105.9823,106.0992,105.8654,106.0992,8712.0
2017-07-11 10:15:00,108.85,109.09,108.68,108.97,19186.0,106.0408,106.2746,105.8751,106.1577,19186.0
2017-07-11 10:20:00,108.94,109.06,108.88,109.0,12948.0,106.1284,106.2453,106.07,106.1869,12948.0
2017-07-11 10:25:00,109.05,109.3,109.05,109.27,24922.0,106.2356,106.4791,106.2356,106.4499,24922.0
2017-07-11 10:30:00,109.27,109.71,109.13,109.13,43068.0,106.4499,106.8786,106.3135,106.3135,43068.0
2017-07-11 10:35:00,109.09,109.3,109.09,109.1,7152.0,106.2746,106.4791,106.2746,106.2843,7152.0
2017-07-11 10:40:00,109.1,109.33,109.1,109.25,15779.0,106.2843,106.5084,106.2843,106.4304,15779.0
2017-07-11 10:45:00,109.24,109.26,109.16,109.22,12076.0,106.4207,106.4402,106.3428,106.4012,12076.0
2017-07-11 10:50:00,109.21,109.22,109.04,109.06,17748.0,106.3915,106.4012,106.2259,106.2453,17748.0
2017-07-11 10:55:00,109.06,109.06,108.83,108.95,9074.0,106.2453,106.2453,106.0213,106.1382,9074.0
2017-07-11 11:00:00,108.94,109.04,108.83,108.92,12216.0,106.1284,106.2259,106.0213,106.109,12216.0
2017-07-11 11:05:00,108.9,108.93,108.75,108.75,5553.0,106.0895,106.1187,105.9433,105.9433,5553.0
2017-07-11 11:10:00,108.75,108.84,108.62,108.78,12600.0,105.9433,106.031,105.8167,105.9726,12600.0
2017-07-11 11:15:00,108.75,108.77,108.53,108.55,8600.0,105.9433,105.9628,105.729,105.7485,8600.0
2017-07-11 11:20:00,108.53,108.58,107.95,108.0,18943.0,105.729,105.7777,105.164,105.2127,18943.0
2017-07-11 11:25:00,108.03,108.07,107.66,108.06,15459.0,105.2419,105.2809,104.8815,105.2711,15459.0
2017-07-11 11:30:00,108.03,108.26,107.98,108.26,7244.0,105.2419,105.466,105.1932,105.466,7244.0
2017-07-11 11:35:00,108.27,108.44,108.12,108.35,20854.0,105.4757,105.6413,105.3296,105.5537,20854.0
2017-07-11 11:40:00,108.38,108.43,108.2,108.39,8013.0,105.5829,105.6316,105.4075,105.5926,8013.0
2017-07-11 11:45:00,108.41,108.41,108.21,108.37,4259.0,105.6121,105.6121,105.4173,105.5731,4259.0
2017-07-11 11:50:00,108.37,108.5,108.34,108.42,4404.0,105.5731,105.6998,105.5439,105.6219,4404.0
2017-07-11 11:55:00,108.41,108.49,108.36,108.4,5495.0,105.6121,105.6901,105.5634,105.6024,5495.0
2017-07-11 12:00:00,108.35,108.36,108.19,108.23,2800.0,105.5537,105.5634,105.3978,105.4368,2800.0
2017-07-11 12:05:00,108.2,108.22,107.93,108.02,5127.0,105.4075,105.427,105.1445,105.2322,5127.0
2017-07-11 12:10:00,108.0,108.01,107.96,107.96,2400.0,105.2127,105.2224,105.1737,105.1737,2400.0
2017-07-11 12:15:00,107.97,107.97,107.78,107.83,6000.0,105.1835,105.1835,104.9984,105.0471,6000.0
2017-07-11 12:20:00,107.87,108.02,107.85,107.85,5611.0,105.0861,105.2322,105.0666,105.0666,5611.0
2017-07-11 12:25:00,107.85,108.1,107.82,108.08,5946.0,105.0666,105.3101,105.0373,105.2906,5946.0
2017-07-11 12:30:00,108.1,108.12,107.9,107.9,4752.0,105.3101,105.3296,105.1153,105.1153,4752.0
2017-07-11 12:35:00,107.95,108.07,107.91,107.98,4536.0,105.164,105.2809,105.125,105.1932,4536.0
2017-07-11 12:40:00,108.02,108.13,108.01,108.13,4660.0,105.2322,105.3393,105.2224,105.3393,4660.0
2017-07-11 12:45:00,108.14,108.23,108.08,108.17,4200.0,105.3491,105.4368,105.2906,105.3783,4200.0
2017-07-11 12:50:00,108.22,108.34,108.21,108.29,8952.0,105.427,105.5439,105.4173,105.4952,8952.0
2017-07-11 12:55:00,108.28,108.34,108.27,108.29,11010.0,105.4855,105.5439,105.4757,105.4952,11010.0
2017-07-11 13:00:00,108.32,108.4,108.28,108.28,8584.0,105.5244,105.6024,105.4855,105.4855,8584.0
2017-07-11 13:05:00,108.28,108.34,108.11,108.14,11143.0,105.4855,105.5439,105.3199,105.3491,11143.0
2017-07-11 13:10:00,108.12,108.21,108.1,108.1,4070.0,105.3296,105.4173,105.3101,105.3101,4070.0
2017-07-11 13:15:00,108.1,108.16,108.08,108.1,15121.0,105.3101,105.3686,105.2906,105.3101,15121.0
2017-07-11 13:20:00,108.1,108.1,107.95,107.98,5200.0,105.3101,105.3101,105.164,105.1932,5200.0
2017-07-11 13:25:00,107.95,108.0,107.88,107.93,5465.0,105.164,105.2127,105.0958,105.1445,5465.0
2017-07-11 13:30:00,107.9,108.03,107.89,107.97,5724.0,105.1153,105.2419,105.1055,105.1835,5724.0
2017-07-11 13:35:00,108.0,108.15,107.98,108.15,5509.0,105.2127,105.3588,105.1932,105.3588,5509.0
2017-07-11 13:40:00,108.15,108.45,108.11,108.45,4901.0,105.3588,105.6511,105.3199,105.6511,4901.0
2017-07-11 13:45:00,108.44,108.45,108.21,108.27,4155.0,105.6413,105.6511,105.4173,105.4757,4155.0
2017-07-11 13:50:00,108.27,108.32,108.25,108.3,3227.0,105.4757,105.5244,105.4562,105.505,3227.0
2017-07-11 13:55:00,108.33,108.39,108.21,108.24,6012.0,105.5342,105.5926,105.4173,105.4465,6012.0
2017-07-11 14:00:00,108.27,108.45,108.27,108.34,11057.0,105.4757,105.6511,105.4757,105.5439,11057.0
2017-07-11 14:05:00,108.34,108.42,108.3,108.3,10746.0,105.5439,105.6219,105.505,105.505,10746.0
2017-07-11 14:10:00,108.31,108.46,108.31,108.35,8612.0,105.5147,105.6608,105.5147,105.5537,8612.0
2017-07-11 14:15:00,108.35,108.45,108.31,108.37,12304.0,105.5537,105.6511,105.5147,105.5731,12304.0
2017-07-11 14:20:00,108.36,108.51,108.36,108.42,8772.0,105.5634,105.7095,105.5634,105.6219,8772.0
2017-07-11 14:25:00,108.42,108.43,108.36,108.39,9296.0,105.6219,105.6316,105.5634,105.5926,9296.0
2017-07-11 14:30:00,108.38,108.44,108.35,108.4,12657.0,105.5829,105.6413,105.5537,105.6024,12657.0
2017-07-11 14:35:00,108.39,108.45,108.33,108.41,10132.0,105.5926,105.6511,105.5342,105.6121,10132.0
2017-07-11 14:40:00,108.37,108.45,108.34,108.38,8100.0,105.5731,105.6511,105.5439,105.5829,8100.0
2017-07-11 14:45:00,108.4,108.45,108.38,108.39,4670.0,105.6024,105.6511,105.5829,105.5926,4670.0
2017-07-11 14:50:00,108.39,108.43,108.34,108.42,5660.0,105.5926,105.6316,105.5439,105.6219,5660.0
2017-07-11 14:55:00,108.39,108.44,108.31,108.44,7381.0,105.5926,105.6413,105.5147,105.6413,7381.0
2017-07-11 15:00:00,108.4,108.42,108.36,108.39,5630.0,105.6024,105.6219,105.5634,105.5926,5630.0
2017-07-11 15:05:00,108.39,108.51,108.36,108.45,7355.0,105.5926,105.7095,105.5634,105.6511,7355.0
2017-07-11 15:10:00,108.48,108.61,108.44,108.59,7272.0,105.6803,105.807,105.6413,105.7875,7272.0
2017-07-11 15:15:00,108.6,108.66,108.55,108.66,13855.0,105.7972,105.8557,105.7485,105.8557,13855.0
2017-07-11 15:20:00,108.64,108.71,108.64,108.65,8659.0,105.8362,105.9044,105.8362,105.8459,8659.0
2017-07-11 15:25:00,108.65,108.69,108.6,108.64,13483.0,105.8459,105.8849,105.7972,105.8362,13483.0
2017-07-11 15:30:00,108.63,108.78,108.62,108.7,12277.0,105.8264,105.9726,105.8167,105.8946,12277.0
2017-07-11 15:35:00,108.72,108.72,108.58,108.59,17318.0,105.9141,105.9141,105.7777,105.7875,17318.0
2017-07-11 15:40:00,108.59,108.6,108.51,108.58,13385.0,105.7875,105.7972,105.7095,105.7777,13385.0
2017-07-11 15:45:00,108.57,108.58,108.47,108.52,24174.0,105.768,105.7777,105.6706,105.7193,24174.0
2017-07-11 15:50:00,108.51,108.59,108.42,108.47,30400.0,105.7095,105.7875,105.6219,105.6706,30400.0
2017-07-11 15:55:00,108.47,108.53,108.38,108.42,58032.0,105.6706,105.729,105.5829,105.6219,58032.0
2017-07-12 09:30:00,109.5,109.58,109.06,109.28,34911.0,106.674,106.7519,106.2453,106.4597,34911.0
2017-07-12 09:35:00,109.48,109.68,109.06,109.07,19138.0,106.6545,106.8493,106.2453,106.2551,19138.0
2017-07-12 09:40:00,109.13,109.54,109.07,109.42,9231.0,106.3135,106.713,106.2551,106.5961,9231.0
2017-07-12 09:45:00,109.41,109.42,109.09,109.23,13911.0,106.5863,106.5961,106.2746,106.411,13911.0
2017-07-12 09:50:00,109.24,109.5,109.15,109.29,24116.0,106.4207,106.674,106.333,106.4694,24116.0
2017-07-12 09:55:00,109.37,109.55,109.36,109.43,11194.0,106.5473,106.7227,106.5376,106.6058,11194.0
2017-07-12 10:00:00,109.37,109.57,109.37,109.48,25154.0,106.5473,106.7422,106.5473,106.6545,25154.0
2017-07-12 10:05:00,109.54,109.58,109.42,109.42,12605.0,106.713,106.7519,106.5961,106.5961,12605.0
2017-07-12 10:10:00,109.41,109.48,109.22,109.22,8885.0,106.5863,106.6545,106.4012,106.4012,8885.0
2017-07-12 10:15:00,109.2,109.2,109.05,109.12,6665.0,106.3817,106.3817,106.2356,106.3038,6665.0
2017-07-12 10:20:00,109.12,109.37,109.12,109.3,13059.0,106.3038,106.5473,106.3038,106.4791,13059.0
2017-07-12 10:25:00,109.32,109.59,109.32,109.51,10491.0,106.4986,106.7617,106.4986,106.6837,10491.0
2017-07-12 10:30:00,109.5,109.53,109.32,109.33,10827.0,106.674,106.7032,106.4986,106.5084,10827.0
2017-07-12 10:35:00,109.29,109.3,109.16,109.27,15641.0,106.4694,106.4791,106.3428,106.4499,15641.0
2017-07-12 10:40:00,109.35,109.36,109.12,109.21,16159.0,106.5279,106.5376,106.3038,106.3915,16159.0
2017-07-12 10:45:00,109.24,109.41,109.24,109.28,8603.0,106.4207,106.5863,106.4207,106.4597,8603.0
2017-07-12 10:50:00,109.32,109.5,109.32,109.39,17257.0,106.4986,106.674,106.4986,106.5668,17257.0
2017-07-12 10:55:00,109.35,109.4,109.27,109.32,22829.0,106.5279,106.5766,106.4499,106.4986,22829.0
2017-07-12 11:00:00,109.3,109.8,109.29,109.76,18701.0,106.4791,106.9662,106.4694,106.9273,18701.0
2017-07-12 11:05:00,109.78,109.86,109.71,109.71,15693.0,106.9468,107.0247,106.8786,106.8786,15693.0
2017-07-12 11:10:00,109.68,109.86,109.66,109.83,13662.0,106.8493,107.0247,106.8299,106.9955,13662.0
2017-07-12 11:15:00,109.85,109.98,109.85,109.98,14600.0,107.015,107.1416,107.015,107.1416,14600.0
2017-07-12 11:20:00,109.97,110.0,109.77,109.84,18395.0,107.1319,107.1611,106.937,107.0052,18395.0
2017-07-12 11:25:00,109.83,109.95,109.76,109.86,12119.0,106.9955,107.1124,106.9273,107.0247,12119.0
2017-07-12 11:30:00,109.9,109.94,109.81,109.86,8082.0,107.0637,107.1026,106.976,107.0247,8082.0
2017-07-12 11:35:00,109.83,109.89,109.76,109.87,8850.0,106.9955,107.0539,106.9273,107.0344,8850.0
2017-07-12 11:40:00,109.88,109.88,109.77,109.81,12585.0,107.0442,107.0442,106.937,106.976,12585.0
2017-07-12 11:45:00,109.82,109.91,109.79,109.89,19236.0,106.9857,107.0734,106.9565,107.0539,19236.0
2017-07-12 11:50:00,109.92,109.94,109.82,109.82,6900.0,107.0831,107.1026,106.9857,106.9857,6900.0
2017-07-12 11:55:00,109.84,109.9,109.83,109.9,6207.0,107.0052,107.0637,106.9955,107.0637,6207.0
2017-07-12 12:00:00,109.91,109.91,109.77,109.79,9732.0,107.0734,107.0734,106.937,106.9565,9732.0
2017-07-12 12:05:00,109.8,109.92,109.78,109.82,6600.0,106.9662,107.0831,106.9468,106.9857,6600.0
2017-07-12 12:10:00,109.83,109.88,109.6,109.61,7343.0,106.9955,107.0442,106.7714,106.7811,7343.0
2017-07-12 12:15:00,109.59,109.63,109.56,109.59,4700.0,106.7617,106.8006,106.7324,106.7617,4700.0
2017-07-12 12:20:00,109.58,109.61,109.52,109.61,5448.0,106.7519,106.7811,106.6935,106.7811,5448.0
2017-07-12 12:25:00,109.62,109.71,109.6,109.71,6936.0,106.7909,106.8786,106.7714,106.8786,6936.0
2017-07-12 12:30:00,109.72,109.74,109.7,109.72,2500.0,106.8883,106.9078,106.8688,106.8883,2500.0
2017-07-12 12:35:00,109.73,109.74,109.67,109.67,5950.0,106.898,106.9078,106.8396,106.8396,5950.0
2017-07-12 12:40:00,109.67,109.67,109.61,109.66,2302.0,106.8396,106.8396,106.7811,106.8299,2302.0
2017-07-12 12:45:00,109.68,109.72,109.65,109.7,5100.0,106.8493,106.8883,106.8201,106.8688,5100.0
2017-07-12 12:50:00,109.71,109.76,109.68,109.68,3629.0,106.8786,106.9273,106.8493,106.8493,3629.0
2017-07-12 12:55:00,109.7,109.75,109.67,109.75,4691.0,106.8688,106.9175,106.8396,106.9175,4691.0
2017-07-12 13:00:00,109.75,109.8,109.71,109.78,4081.0,106.9175,106.9662,106.8786,106.9468,4081.0
2017-07-12 13:05:00,109.83,109.9,109.79,109.81,4725.0,106.9955,107.0637,106.9565,106.976,4725.0
2017-07-12 13:10:00,109.83,109.83,109.75,109.76,5200.0,106.9955,106.9955,106.9175,106.9273,5200.0
2017-07-12 13:15:00,109.83,109.83,109.78,109.82,2750.0,106.9955,106.9955,106.9468,106.9857,2750.0
2017-07-12 13:20:00,109.81,109.81,109.72,109.78,5463.0,106.976,106.976,106.8883,106.9468,5463.0
2017-07-12 13:25:00,109.78,109.78,109.72,109.75,4115.0,106.9468,106.9468,106.8883,106.9175,4115.0
2017-07-12 13:30:00,109.78,109.79,109.76,109.78,2700.0,106.9468,106.9565,106.9273,106.9468,2700.0
2017-07-12 13:35:00,109.78,109.88,109.76,109.83,6407.0,106.9468,107.0442,106.9273,106.9955,6407.0
2017-07-12 13:40:00,109.84,109.89,109.81,109.82,4359.0,107.0052,107.0539,106.976,106.9857,4359.0
2017-07-12 13:45:00,109.83,109.88,109.82,109.88,9819.0,106.9955,107.0442,106.9857,107.0442,9819.0
2017-07-12 13:50:00,109.89,109.89,109.77,109.82,7278.0,107.0539,107.0539,106.937,106.9857,7278.0
2017-07-12 13:55:00,109.83,109.91,109.8,109.91,4500.0,106.9955,107.0734,106.9662,107.0734,4500.0
2017-07-12 14:00:00,109.9,110.03,109.85,109.98,11545.0,107.0637,107.1903,107.015,107.1416,11545.0
2017-07-12 14:05:00,109.99,110.08,109.99,110.07,5700.0,107.1513,107.239,107.1513,107.2293,5700.0
2017-07-12 14:10:00,110.07,110.11,110.03,110.04,7004.0,107.2293,107.2682,107.1903,107.2,7004.0
2017-07-12 14:15:00,110.05,110.2,110.05,110.14,52191.0,107.2098,107.3559,107.2098,107.2975,52191.0
2017-07-12 14:20:00,110.13,110.14,110.08,110.13,3900.0,107.2877,107.2975,107.239,107.2877,3900.0
2017-07-12 14:25:00,110.15,110.45,110.14,110.45,13907.0,107.3072,107.5995,107.2975,107.5995,13907.0
2017-07-12 14:30:00,110.43,110.57,110.42,110.47,19183.0,107.58,107.7164,107.5702,107.619,19183.0
2017-07-12 14:35:00,110.45,110.56,110.45,110.54,17374.0,107.5995,107.7066,107.5995,107.6871,17374.0
2017-07-12 14:40:00,110.55,110.74,110.53,110.71,23690.0,107.6969,107.882,107.6774,107.8528,23690.0
2017-07-12 14:45:00,110.71,110.71,110.5,110.55,13905.0,107.8528,107.8528,107.6482,107.6969,13905.0
2017-07-12 14:50:00,110.54,110.63,110.24,110.25,24061.0,107.6871,107.7748,107.3949,107.4046,24061.0
2017-07-12 14:55:00,110.27,110.3,110.2,110.24,14450.0,107.4241,107.4533,107.3559,107.3949,14450.0
2017-07-12 15:00:00,110.25,110.27,110.13,110.15,17195.0,107.4046,107.4241,107.2877,107.3072,17195.0
2017-07-12 15:05:00,110.16,110.21,110.11,110.21,27449.0,107.317,107.3657,107.2682,107.3657,27449.0
2017-07-12 15:10:00,110.22,110.42,110.18,110.37,10650.0,107.3754,107.5702,107.3364,107.5215,10650.0
2017-07-12 15:15:00,110.37,110.43,110.28,110.32,13800.0,107.5215,107.58,107.4339,107.4728,13800.0
2017-07-12 15:20:00,110.33,110.46,110.29,110.37,37104.0,107.4826,107.6092,107.4436,107.5215,37104.0
2017-07-12 15:25:00,110.37,110.39,110.32,110.36,22922.0,107.5215,107.541,107.4728,107.5118,22922.0
2017-07-12 15:30:00,110.35,110.49,110.34,110.47,30605.0,107.502,107.6384,107.4923,107.619,30605.0
2017-07-12 15:35:00,110.48,110.66,110.48,110.65,41918.0,107.6287,107.804,107.6287,107.7943,41918.0
2017-07-12 15:40:00,110.66,110.81,110.64,110.7,61573.0,107.804,107.9502,107.7846,107.843,61573.0
2017-07-12 15:45:00,110.7,110.9,110.67,110.87,56805.0,107.843,108.0379,107.8138,108.0086,56805.0
2017-07-12 15:50:00,110.86,110.9,110.68,110.83,91534.0,107.9989,108.0379,107.8235,107.9697,91534.0
2017-07-12 15:55:00,110.83,110.89,110.67,110.73,189013.0,107.9697,108.0281,107.8138,107.8722,189013.0
2017-07-13 09:30:00,110.83,111.61,110.73,110.92,71923.0,107.9697,108.7295,107.8722,108.0573,71923.0
2017-07-13 09:35:00,111.05,111.2,110.48,110.48,12574.0,108.184,108.3301,107.6287,107.6287,12574.0
2017-07-13 09:40:00,110.56,110.69,110.45,110.63,14528.0,107.7066,107.8333,107.5995,107.7748,14528.0
2017-07-13 09:45:00,110.7,110.82,110.62,110.66,7170.0,107.843,107.9599,107.7651,107.804,7170.0
2017-07-13 09:50:00,110.66,110.89,110.52,110.83,15729.0,107.804,108.0281,107.6677,107.9697,15729.0
2017-07-13 09:55:00,110.83,110.97,110.73,110.89,16409.0,107.9697,108.106,107.8722,108.0281,16409.0
2017-07-13 10:00:00,110.9,110.98,110.61,110.73,24258.0,108.0379,108.1158,107.7553,107.8722,24258.0
2017-07-13 10:05:00,110.71,110.72,110.23,110.46,32653.0,107.8528,107.8625,107.3851,107.6092,32653.0
2017-07-13 10:10:00,110.47,110.48,109.96,110.02,11433.0,107.619,107.6287,107.1221,107.1806,11433.0
2017-07-13 10:15:00,110.04,110.11,109.5,109.5,19403.0,107.2,107.2682,106.674,106.674,19403.0
2017-07-13 10:20:00,109.49,109.74,109.45,109.46,13254.0,106.6642,106.9078,106.6253,106.635,13254.0
2017-07-13 10:25:00,109.4,109.69,109.22,109.49,20608.0,106.5766,106.8591,106.4012,106.6642,20608.0
2017-07-13 10:30:00,109.45,109.47,109.26,109.47,9310.0,106.6253,106.6448,106.4402,106.6448,9310.0
2017-07-13 10:35:00,109.46,109.51,109.1,109.33,16944.0,106.635,106.6837,106.2843,106.5084,16944.0
2017-07-13 10:40:00,109.33,109.52,109.31,109.42,16200.0,106.5084,106.6935,106.4889,106.5961,16200.0
2017-07-13 10:45:00,109.38,109.77,109.38,109.66,14577.0,106.5571,106.937,106.5571,106.8299,14577.0
2017-07-13 10:50:00,109.63,109.73,109.58,109.71,10465.0,106.8006,106.898,106.7519,106.8786,10465.0
2017-07-13 10:55:00,109.72,109.75,109.56,109.71,10120.0,106.8883,106.9175,106.7324,106.8786,10120.0
2017-07-13 11:00:00,109.72,110.19,109.71,110.18,26931.0,106.8883,107.3462,106.8786,107.3364,26931.0
2017-07-13 11:05:00,110.17,110.18,110.0,110.04,11692.0,107.3267,107.3364,107.1611,107.2,11692.0
2017-07-13 11:10:00,110.02,110.11,109.94,109.98,10464.0,107.1806,107.2682,107.1026,107.1416,10464.0
2017-07-13 11:15:00,109.96,109.97,109.74,109.75,8264.0,107.1221,107.1319,106.9078,106.9175,8264.0
2017-07-13 11:20:00,109.77,109.83,109.66,109.76,8829.0,106.937,106.9955,106.8299,106.9273,8829.0
2017-07-13 11:25:00,109.82,109.84,109.49,109.57,10822.0,106.9857,107.0052,106.6642,106.7422,10822.0
2017-07-13 11:30:00,109.58,109.8,109.58,109.72,10224.0,106.7519,106.9662,106.7519,106.8883,10224.0
2017-07-13 11:35:00,109.69,109.72,109.51,109.52,17430.0,106.8591,106.8883,106.6837,106.6935,17430.0
2017-07-13 11:40:00,109.54,109.66,109.51,109.65,3900.0,106.713,106.8299,106.6837,106.8201,3900.0
2017-07-13 11:45:00,109.61,109.84,109.51,109.73,8670.0,106.7811,107.0052,106.6837,106.898,8670.0
2017-07-13 11:50:00,109.71,109.89,109.69,109.82,7977.0,106.8786,107.0539,106.8591,106.9857,7977.0
2017-07-13 11:55:00,109.83,109.84,109.76,109.78,6083.0,106.9955,107.0052,106.9273,106.9468,6083.0
2017-07-13 12:00:00,109.78,109.8,109.7,109.79,8070.0,106.9468,106.9662,106.8688,106.9565,8070.0
2017-07-13 12:05:00,109.8,109.96,109.79,109.88,11250.0,106.9662,107.1221,106.9565,107.0442,11250.0
2017-07-13 12:10:00,109.91,109.92,109.8,109.89,6862.0,107.0734,107.0831,106.9662,107.0539,6862.0
2017-07-13 12:15:00,109.9,110.05,109.88,110.01,10952.0,107.0637,107.2098,107.0442,107.1708,10952.0
2017-07-13 12:20:00,110.02,110.04,109.96,110.02,7374.0,107.1806,107.2,107.1221,107.1806,7374.0
2017-07-13 12:25:00,110.02,110.11,109.94,109.94,8277.0,107.1806,107.2682,107.1026,107.1026,8277.0
2017-07-13 12:30:00,109.95,109.99,109.88,109.9,6367.0,107.1124,107.1513,107.0442,107.0637,6367.0
2017-07-13 12:35:00,109.9,110.01,109.9,110.0,5200.0,107.0637,107.1708,107.0637,107.1611,5200.0
2017-07-13 12:40:00,110.0,110.06,109.97,110.0,6676.0,107.1611,107.2195,107.1319,107.1611,6676.0
2017-07-13 12:45:00,110.01,110.05,110.01,110.01,2500.0,107.1708,107.2098,107.1708,107.1708,2500.0
2017-07-13 12:50:00,110.01,110.01,109.9,109.95,7700.0,107.1708,107.1708,107.0637,107.1124,7700.0
2017-07-13 12:55:00,109.94,109.94,109.86,109.91,6500.0,107.1026,107.1026,107.0247,107.0734,6500.0
2017-07-13 13:00:00,109.94,109.95,109.76,109.78,10260.0,107.1026,107.1124,106.9273,106.9468,10260.0
2017-07-13 13:05:00,109.8,109.91,109.78,109.9,5328.0,106.9662,107.0734,106.9468,107.0637,5328.0
2017-07-13 13:10:00,109.91,109.93,109.83,109.89,4200.0,107.0734,107.0929,106.9955,107.0539,4200.0
2017-07-13 13:15:00,109.91,109.92,109.87,109.91,8531.0,107.0734,107.0831,107.0344,107.0734,8531.0
2017-07-13 13:20:00,109.89,109.92,109.86,109.9,13169.0,107.0539,107.0831,107.0247,107.0637,13169.0
2017-07-13 13:25:00,109.9,109.97,109.9,109.97,6197.0,107.0637,107.1319,107.0637,107.1319,6197.0
2017-07-13 13:30:00,109.98,109.99,109.85,109.89,8000.0,107.1416,107.1513,107.015,107.0539,8000.0
2017-07-13 13:35:00,109.87,109.96,109.86,109.93,8285.0,107.0344,107.1221,107.0247,107.0929,8285.0
2017-07-13 13:40:00,109.92,109.92,109.82,109.82,6263.0,107.0831,107.0831,106.9857,106.9857,6263.0
2017-07-13 13:45:00,109.81,109.81,109.54,109.56,9776.0,106.976,106.976,106.713,106.7324,9776.0
2017-07-13 13:50:00,109.56,109.6,109.38,109.43,13738.0,106.7324,106.7714,106.5571,106.6058,13738.0
2017-07-13 13:55:00,109.4,109.5,109.3,109.45,20102.0,106.5766,106.674,106.4791,106.6253,20102.0
2017-07-13 14:00:00,109.46,109.48,109.32,109.36,12442.0,106.635,106.6545,106.4986,106.5376,12442.0
2017-07-13 14:05:00,109.36,109.36,109.15,109.21,14021.0,106.5376,106.5376,106.333,106.3915,14021.0
2017-07-13 14:10:00,109.21,109.42,109.21,109.41,13081.0,106.3915,106.5961,106.3915,106.5863,13081.0
2017-07-13 14:15:00,109.42,109.48,109.34,109.36,23317.0,106.5961,106.6545,106.5181,106.5376,23317.0
2017-07-13 14:20:00,109.37,109.45,109.34,109.42,23413.0,106.5473,106.6253,106.5181,106.5961,23413.0
2017-07-13 14:25:00,109.39,109.43,109.29,109.29,11690.0,106.5668,106.6058,106.4694,106.4694,11690.0
2017-07-13 14:30:00,109.29,109.35,109.26,109.31,19858.0,106.4694,106.5279,106.4402,106.4889,19858.0
2017-07-13 14:35:00,109.31,109.4,109.31,109.34,15205.0,106.4889,106.5766,106.4889,106.5181,15205.0
2017-07-13 14:40:00,109.34,109.37,109.22,109.22,19808.0,106.5181,106.5473,106.4012,106.4012,19808.0
2017-07-13 14:45:00,109.21,109.35,109.21,109.35,11230.0,106.3915,106.5279,106.3915,106.5279,11230.0
2017-07-13 14:50:00,109.37,109.42,109.34,109.39,12012.0,106.5473,106.5961,106.5181,106.5668,12012.0
2017-07-13 14:55:00,109.36,109.38,109.32,109.32,7900.0,106.5376,106.5571,106.4986,106.4986,7900.0
2017-07-13 15:00:00,109.31,109.55,109.29,109.55,14598.0,106.4889,106.7227,106.4694,106.7227,14598.0
2017-07-13 15:05:00,109.57,109.57,109.4,109.47,12038.0,106.7422,106.7422,106.5766,106.6448,12038.0
2017-07-13 15:10:00,109.46,109.49,109.33,109.39,10035.0,106.635,106.6642,106.5084,106.5668,10035.0
2017-07-13 15:15:00,109.42,109.49,109.24,109.25,17805.0,106.5961,106.6642,106.4207,106.4304,17805.0
2017-07-13 15:20:00,109.25,109.27,109.1,109.13,17074.0,106.4304,106.4499,106.2843,106.3135,17074.0
2017-07-13 15:25:00,109.12,109.14,109.05,109.05,13122.0,106.3038,106.3233,106.2356,106.2356,13122.0
2017-07-13 15:30:00,109.05,109.16,109.01,109.15,18553.0,106.2356,106.3428,106.1966,106.333,18553.0
2017-07-13 15:35:00,109.17,109.22,109.17,109.2,18896.0,106.3525,106.4012,106.3525,106.3817,18896.0
2017-07-13 15:40:00,109.21,109.24,109.13,109.17,26163.0,106.3915,106.4207,106.3135,106.3525,26163.0
2017-07-13 15:45:00,109.18,109.2,109.12,109.12,33869.0,106.3622,106.3817,106.3038,106.3038,33869.0
2017-07-13 15:50:00,109.13,109.16,109.09,109.13,57149.0,106.3135,106.3428,106.2746,106.3135,57149.0
2017-07-13 15:55:00,109.14,109.15,108.92,108.98,100137.0,106.3233,106.333,106.109,106.1674,100137.0
2017-07-14 09:30:00,109.61,110.14,109.6,110.01,46661.0,106.7811,107.2975,106.7714,107.1708,46661.0
2017-07-14 09:35:00,109.98,109.99,109.78,109.94,8889.0,107.1416,107.1513,106.9468,107.1026,8889.0
2017-07-14 09:40:00,109.88,110.21,109.79,110.21,11899.0,107.0442,107.3657,106.9565,107.3657,11899.0
2017-07-14 09:45:00,110.16,110.34,110.16,110.23,9050.0,107.317,107.4923,107.317,107.3851,9050.0
2017-07-14 09:50:00,110.23,110.25,109.92,109.97,5401.0,107.3851,107.4046,107.0831,107.1319,5401.0
2017-07-14 09:55:00,110.04,110.14,109.89,110.01,9894.0,107.2,107.2975,107.0539,107.1708,9894.0
2017-07-14 10:00:00,109.9,110.11,109.81,109.88,10601.0,107.0637,107.2682,106.976,107.0442,10601.0
2017-07-14 10:05:00,109.91,109.92,109.72,109.87,6066.0,107.0734,107.0831,106.8883,107.0344,6066.0
2017-07-14 10:10:00,109.86,109.89,109.77,109.81,5852.0,107.0247,107.0539,106.937,106.976,5852.0
2017-07-14 10:15:00,109.84,109.98,109.78,109.95,5500.0,107.0052,107.1416,106.9468,107.1124,5500.0
2017-07-14 10:20:00,109.99,110.0,109.68,109.72,7588.0,107.1513,107.1611,106.8493,106.8883,7588.0
2017-07-14 10:25:00,109.73,109.73,109.61,109.63,5446.0,106.898,106.898,106.7811,106.8006,5446.0
2017-07-14 10:30:00,109.7,109.78,109.62,109.62,5222.0,106.8688,106.9468,106.7909,106.7909,5222.0
2017-07-14 10:35:00,109.64,109.78,109.61,109.78,4166.0,106.8104,106.9468,106.7811,106.9468,4166.0
2017-07-14 10:40:00,109.79,109.79,109.58,109.59,5268.0,106.9565,106.9565,106.7519,106.7617,5268.0
2017-07-14 10:45:00,109.65,109.7,109.54,109.55,7976.0,106.8201,106.8688,106.713,106.7227,7976.0
2017-07-14 10:50:00,109.54,109.56,109.4,109.44,8303.0,106.713,106.7324,106.5766,106.6155,8303.0
2017-07-14 10:55:00,109.42,109.5,109.37,109.42,9173.0,106.5961,106.674,106.5473,106.5961,9173.0
2017-07-14 11:00:00,109.45,109.45,109.29,109.38,12441.0,106.6253,106.6253,106.4694,106.5571,12441.0
2017-07-14 11:05:00,109.39,109.53,109.34,109.47,6950.0,106.5668,106.7032,106.5181,106.6448,6950.0
2017-07-14 11:10:00,109.5,109.63,109.49,109.63,6380.0,106.674,106.8006,106.6642,106.8006,6380.0
2017-07-14 11:15:00,109.63,109.65,109.54,109.6,6033.0,106.8006,106.8201,106.713,106.7714,6033.0
2017-07-14 11:20:00,109.62,109.66,109.6,109.62,6259.0,106.7909,106.8299,106.7714,106.7909,6259.0
2017-07-14 11:25:00,109.64,109.79,109.61,109.74,6000.0,106.8104,106.9565,106.7811,106.9078,6000.0
2017-07-14 11:30:00,109.72,109.72,109.63,109.65,2900.0,106.8883,106.8883,106.8006,106.8201,2900.0
2017-07-14 11:35:00,109.65,109.66,109.53,109.55,5063.0,106.8201,106.8299,106.7032,106.7227,5063.0
2017-07-14 11:40:00,109.53,109.53,109.45,109.45,8131.0,106.7032,106.7032,106.6253,106.6253,8131.0
2017-07-14 11:45:00,109.46,109.46,109.3,109.33,10876.0,106.635,106.635,106.4791,106.5084,10876.0
2017-07-14 11:50:00,109.34,109.39,109.33,109.35,2744.0,106.5181,106.5668,106.5084,106.5279,2744.0
2017-07-14 11:55:00,109.37,109.4,109.36,109.37,3386.0,106.5473,106.5766,106.5376,106.5473,3386.0
2017-07-14 12:00:00,109.36,109.36,109.17,109.19,6998.0,106.5376,106.5376,106.3525,106.372,6998.0
2017-07-14 12:05:00,109.2,109.2,109.17,109.2,2810.0,106.3817,106.3817,106.3525,106.3817,2810.0
2017-07-14 12:10:00,109.2,109.23,109.13,109.15,3403.0,106.3817,106.411,106.3135,106.333,3403.0
2017-07-14 12:15:00,109.13,109.15,109.04,109.04,7162.0,106.3135,106.333,106.2259,106.2259,7162.0
2017-07-14 12:20:00,109.08,109.08,108.99,109.01,7900.0,106.2648,106.2648,106.1771,106.1966,7900.0
2017-07-14 12:25:00,109.01,109.06,108.98,109.06,9883.0,106.1966,106.2453,106.1674,106.2453,9883.0
2017-07-14 12:30:00,109.06,109.13,109.03,109.13,4214.0,106.2453,106.3135,106.2161,106.3135,4214.0
2017-07-14 12:35:00,109.13,109.21,109.12,109.18,5812.0,106.3135,106.3915,106.3038,106.3622,5812.0
2017-07-14 12:40:00,109.18,109.21,109.14,109.14,5950.0,106.3622,106.3915,106.3233,106.3233,5950.0
2017-07-14 12:45:00,109.15,109.2,109.14,109.16,3652.0,106.333,106.3817,106.3233,106.3428,3652.0
2017-07-14 12:50:00,109.17,109.19,109.09,109.12,4200.0,106.3525,106.372,106.2746,106.3038,4200.0
2017-07-14 12:55:00,109.12,109.12,108.85,108.85,12874.0,106.3038,106.3038,106.0408,106.0408,12874.0
2017-07-14 13:00:00,108.88,108.92,108.86,108.9,7634.0,106.07,106.109,106.0505,106.0895,7634.0
2017-07-14 13:05:00,108.9,108.9,108.75,108.76,11811.0,106.0895,106.0895,105.9433,105.9531,11811.0
2017-07-14 13:10:00,108.78,108.93,108.76,108.89,11030.0,105.9726,106.1187,105.9531,106.0797,11030.0
2017-07-14 13:15:00,108.87,108.89,108.84,108.86,13306.0,106.0602,106.0797,106.031,106.0505,13306.0
2017-07-14 13:20:00,108.88,109.03,108.87,109.03,11210.0,106.07,106.2161,106.0602,106.2161,11210.0
2017-07-14 13:25:00,109.02,109.09,109.01,109.08,11326.0,106.2064,106.2746,106.1966,106.2648,11326.0
2017-07-14 13:30:00,109.11,109.17,108.97,108.99,5932.0,106.2941,106.3525,106.1577,106.1771,5932.0
2017-07-14 13:35:00,108.99,109.01,108.96,108.99,6550.0,106.1771,106.1966,106.1479,106.1771,6550.0
2017-07-14 13:40:00,108.98,108.99,108.93,108.96,4400.0,106.1674,106.1771,106.1187,106.1479,4400.0
2017-07-14 13:45:00,108.95,109.02,108.95,108.96,4178.0,106.1382,106.2064,106.1382,106.1479,4178.0
2017-07-14 13:50:00,108.96,109.02,108.95,109.0,7117.0,106.1479,106.2064,106.1382,106.1869,7117.0
2017-07-14 13:55:00,109.0,109.06,108.96,108.97,5222.0,106.1869,106.2453,106.1479,106.1577,5222.0
2017-07-14 14:00:00,109.0,109.09,109.0,109.05,7700.0,106.1869,106.2746,106.1869,106.2356,7700.0
2017-07-14 14:05:00,109.07,109.09,109.0,109.06,6066.0,106.2551,106.2746,106.1869,106.2453,6066.0
2017-07-14 14:10:00,109.08,109.19,109.07,109.11,6410.0,106.2648,106.372,106.2551,106.2941,6410.0
2017-07-14 14:15:00,109.17,109.18,109.11,109.12,6146.0,106.3525,106.3622,106.2941,106.3038,6146.0
2017-07-14 14:20:00,109.15,109.16,109.07,109.08,4576.0,106.333,106.3428,106.2551,106.2648,4576.0
2017-07-14 14:25:00,109.1,109.16,109.09,109.16,6342.0,106.2843,106.3428,106.2746,106.3428,6342.0
2017-07-14 14:30:00,109.13,109.15,109.09,109.12,8050.0,106.3135,106.333,106.2746,106.3038,8050.0
2017-07-14 14:35:00,109.14,109.14,109.03,109.03,11110.0,106.3233,106.3233,106.2161,106.2161,11110.0
2017-07-14 14:40:00,109.02,109.04,108.89,108.9,21648.0,106.2064,106.2259,106.0797,106.0895,21648.0
2017-07-14 14:45:00,108.89,109.04,108.82,108.96,34391.0,106.0797,106.2259,106.0115,106.1479,34391.0
2017-07-14 14:50:00,108.97,109.02,108.97,109.0,14580.0,106.1577,106.2064,106.1577,106.1869,14580.0
2017-07-14 14:55:00,109.0,109.01,108.96,108.96,7585.0,106.1869,106.1966,106.1479,106.1479,7585.0
2017-07-14 15:00:00,108.96,109.14,108.95,109.14,11687.0,106.1479,106.3233,106.1382,106.3233,11687.0
2017-07-14 15:05:00,109.14,109.23,109.09,109.22,16530.0,106.3233,106.411,106.2746,106.4012,16530.0
2017-07-14 15:10:00,109.2,109.2,109.13,109.2,10068.0,106.3817,106.3817,106.3135,106.3817,10068.0
2017-07-14 15:15:00,109.2,109.22,109.14,109.17,12089.0,106.3817,106.4012,106.3233,106.3525,12089.0
2017-07-14 15:20:00,109.18,109.2,109.07,109.17,12597.0,106.3622,106.3817,106.2551,106.3525,12597.0
2017-07-14 15:25:00,109.15,109.15,109.06,109.07,8956.0,106.333,106.333,106.2453,106.2551,8956.0
2017-07-14 15:30:00,109.07,109.09,109.0,109.01,12261.0,106.2551,106.2746,106.1869,106.1966,12261.0
2017-07-14 15:35:00,109.02,109.17,109.01,109.11,17697.0,106.2064,106.3525,106.1966,106.2941,17697.0
2017-07-14 15:40:00,109.12,109.12,109.02,109.02,14656.0,106.3038,106.3038,106.2064,106.2064,14656.0
2017-07-14 15:45:00,109.01,109.06,108.97,109.06,25618.0,106.1966,106.2453,106.1577,106.2453,25618.0
2017-07-14 15:50:00,109.06,109.18,109.04,109.1,43465.0,106.2453,106.3622,106.2259,106.2843,43465.0
2017-07-14 15:55:00,109.09,109.12,108.94,108.97,87192.0,106.2746,106.3038,106.1284,106.1577,87192.0
2017-07-17 09:30:00,109.02,109.4,109.02,109.29,32072.0,106.2064,106.5766,106.2064,106.4694,32072.0
2017-07-17 09:35:00,109.36,109.39,108.9,108.9,18325.0,106.5376,106.5668,106.0895,106.0895,18325.0
2017-07-17 09:40:00,108.8,109.22,108.71,109.2,17500.0,105.9921,106.4012,105.9044,106.3817,17500.0
2017-07-17 09:45:00,109.2,109.39,109.17,109.21,22211.0,106.3817,106.5668,106.3525,106.3915,22211.0
2017-07-17 09:50:00,109.17,109.17,108.95,108.98,11369.0,106.3525,106.3525,106.1382,106.1674,11369.0
2017-07-17 09:55:00,108.93,109.38,108.93,109.27,10500.0,106.1187,106.5571,106.1187,106.4499,10500.0
2017-07-17 10:00:00,109.27,109.72,109.26,109.72,27778.0,106.4499,106.8883,106.4402,106.8883,27778.0
2017-07-17 10:05:00,109.72,109.83,109.5,109.5,20517.0,106.8883,106.9955,106.674,106.674,20517.0
2017-07-17 10:10:00,109.44,109.58,109.3,109.35,12017.0,106.6155,106.7519,106.4791,106.5279,12017.0
2017-07-17 10:15:00,109.42,109.64,109.42,109.63,15224.0,106.5961,106.8104,106.5961,106.8006,15224.0
2017-07-17 10:20:00,109.62,109.89,109.59,109.87,18475.0,106.7909,107.0539,106.7617,107.0344,18475.0
2017-07-17 10:25:00,109.88,110.03,109.72,109.8,19751.0,107.0442,107.1903,106.8883,106.9662,19751.0
2017-07-17 10:30:00,109.85,109.87,109.69,109.73,18673.0,107.015,107.0344,106.8591,106.898,18673.0
2017-07-17 10:35:00,109.7,109.72,109.48,109.56,26666.0,106.8688,106.8883,106.6545,106.7324,26666.0
2017-07-17 10:40:00,109.58,109.68,109.56,109.63,12168.0,106.7519,106.8493,106.7324,106.8006,12168.0
2017-07-17 10:45:00,109.71,109.81,109.57,109.81,15778.0,106.8786,106.976,106.7422,106.976,15778.0
2017-07-17 10:50:00,109.79,109.8,109.67,109.71,13279.0,106.9565,106.9662,106.8396,106.8786,13279.0
2017-07-17 10:55:00,109.7,109.74,109.63,109.71,11143.0,106.8688,106.9078,106.8006,106.8786,11143.0
2017-07-17 11:00:00,109.73,109.74,109.67,109.7,8593.0,106.898,106.9078,106.8396,106.8688,8593.0
2017-07-17 11:05:00,109.69,109.75,109.58,109.61,10322.0,106.8591,106.9175,106.7519,106.7811,10322.0
2017-07-17 11:10:00,109.62,109.66,109.55,109.63,7366.0,106.7909,106.8299,106.7227,106.8006,7366.0
2017-07-17 11:15:00,109.65,109.8,109.65,109.8,8306.0,106.8201,106.9662,106.8201,106.9662,8306.0
2017-07-17 11:20:00,109.77,109.9,109.77,109.88,13542.0,106.937,107.0637,106.937,107.0442,13542.0
2017-07-17 11:25:00,109.88,109.88,109.72,109.8,14805.0,107.0442,107.0442,106.8883,106.9662,14805.0
2017-07-17 11:30:00,109.79,109.84,109.78,109.8,10439.0,106.9565,107.0052,106.9468,106.9662,10439.0
2017-07-17 11:35:00,109.78,109.79,109.64,109.67,7064.0,106.9468,106.9565,106.8104,106.8396,7064.0
2017-07-17 11:40:00,109.69,109.76,109.69,109.75,5340.0,106.8591,106.9273,106.8591,106.9175,5340.0
2017-07-17 11:45:00,109.73,109.97,109.72,109.94,14543.0,106.898,107.1319,106.8883,107.1026,14543.0
2017-07-17 11:50:00,109.96,110.1,109.96,110.03,19186.0,107.1221,107.2585,107.1221,107.1903,19186.0
2017-07-17 11:55:00,110.03,110.1,109.93,109.93,8011.0,107.1903,107.2585,107.0929,107.0929,8011.0
2017-07-17 12:00:00,109.92,110.03,109.9,110.02,6229.0,107.0831,107.1903,107.0637,107.1806,6229.0
2017-07-17 12:05:00,110.02,110.16,110.02,110.16,7631.0,107.1806,107.317,107.1806,107.317,7631.0
2017-07-17 12:10:00,110.17,110.17,110.07,110.13,10866.0,107.3267,107.3267,107.2293,107.2877,10866.0
2017-07-17 12:15:00,110.12,110.13,110.0,110.01,11080.0,107.278,107.2877,107.1611,107.1708,11080.0
2017-07-17 12:20:00,110.03,110.03,110.0,110.03,4632.0,107.1903,107.1903,107.1611,107.1903,4632.0
2017-07-17 12:25:00,110.04,110.15,110.04,110.15,10668.0,107.2,107.3072,107.2,107.3072,10668.0
2017-07-17 12:30:00,110.14,110.17,110.04,110.1,10929.0,107.2975,107.3267,107.2,107.2585,10929.0
2017-07-17 12:35:00,110.09,110.18,110.09,110.14,4125.0,107.2488,107.3364,107.2488,107.2975,4125.0
2017-07-17 12:40:00,110.15,110.19,110.13,110.14,11203.0,107.3072,107.3462,107.2877,107.2975,11203.0
2017-07-17 12:45:00,110.14,110.14,110.07,110.09,4375.0,107.2975,107.2975,107.2293,107.2488,4375.0
2017-07-17 12:50:00,110.11,110.19,110.11,110.19,6453.0,107.2682,107.3462,107.2682,107.3462,6453.0
2017-07-17 12:55:00,110.19,110.23,110.15,110.2,9860.0,107.3462,107.3851,107.3072,107.3559,9860.0
2017-07-17 13:00:00,110.2,110.25,110.19,110.21,10299.0,107.3559,107.4046,107.3462,107.3657,10299.0
2017-07-17 13:05:00,110.2,110.23,110.19,110.22,8489.0,107.3559,107.3851,107.3462,107.3754,8489.0
2017-07-17 13:10:00,110.23,110.39,110.22,110.39,9358.0,107.3851,107.541,107.3754,107.541,9358.0
2017-07-17 13:15:00,110.41,110.42,110.37,110.41,10961.0,107.5605,107.5702,107.5215,107.5605,10961.0
2017-07-17 13:20:00,110.41,110.43,110.33,110.35,9364.0,107.5605,107.58,107.4826,107.502,9364.0
2017-07-17 13:25:00,110.34,110.36,110.21,110.22,10200.0,107.4923,107.5118,107.3657,107.3754,10200.0
2017-07-17 13:30:00,110.2,110.25,110.19,110.24,7589.0,107.3559,107.4046,107.3462,107.3949,7589.0
2017-07-17 13:35:00,110.24,110.25,110.08,110.1,10337.0,107.3949,107.4046,107.239,107.2585,10337.0
2017-07-17 13:40:00,110.12,110.16,110.11,110.13,6300.0,107.278,107.317,107.2682,107.2877,6300.0
2017-07-17 13:45:00,110.12,110.16,110.01,110.05,14164.0,107.278,107.317,107.1708,107.2098,14164.0
2017-07-17 13:50:00,110.03,110.04,109.9,109.95,9880.0,107.1903,107.2,107.0637,107.1124,9880.0
2017-07-17 13:55:00,109.98,110.05,109.97,110.05,9907.0,107.1416,107.2098,107.1319,107.2098,9907.0
2017-07-17 14:00:00,110.04,110.04,109.96,109.97,12669.0,107.2,107.2,107.1221,107.1319,12669.0
2017-07-17 14:05:00,109.98,110.06,109.98,110.01,11509.0,107.1416,107.2195,107.1416,107.1708,11509.0
2017-07-17 14:10:00,110.02,110.03,109.72,109.74,15332.0,107.1806,107.1903,106.8883,106.9078,15332.0
2017-07-17 14:15:00,109.74,109.84,109.74,109.83,7788.0,106.9078,107.0052,106.9078,106.9955,7788.0
2017-07-17 14:20:00,109.81,109.82,109.73,109.77,10508.0,106.976,106.9857,106.898,106.937,10508.0
2017-07-17 14:25:00,109.77,109.77,109.6,109.65,10354.0,106.937,106.937,106.7714,106.8201,10354.0
2017-07-17 14:30:00,109.63,109.65,109.59,109.6,8803.0,106.8006,106.8201,106.7617,106.7714,8803.0
2017-07-17 14:35:00,109.61,109.74,109.6,109.7,14038.0,106.7811,106.9078,106.7714,106.8688,14038.0
2017-07-17 14:40:00,109.71,109.8,109.71,109.79,12329.0,106.8786,106.9662,106.8786,106.9565,12329.0
2017-07-17 14:45:00,109.79,109.8,109.69,109.75,10478.0,106.9565,106.9662,106.8591,106.9175,10478.0
2017-07-17 14:50:00,109.75,109.76,109.66,109.66,12925.0,106.9175,106.9273,106.8299,106.8299,12925.0
2017-07-17 14:55:00,109.67,109.69,109.55,109.6,14799.0,106.8396,106.8591,106.7227,106.7714,14799.0
2017-07-17 15:00:00,109.62,109.63,109.52,109.52,22633.0,106.7909,106.8006,106.6935,106.6935,22633.0
2017-07-17 15:05:00,109.51,109.6,109.5,109.55,18183.0,106.6837,106.7714,106.674,106.7227,18183.0
2017-07-17 15:10:00,109.55,109.59,109.51,109.54,12696.0,106.7227,106.7617,106.6837,106.713,12696.0
2017-07-17 15:15:00,109.54,109.55,109.38,109.38,19925.0,106.713,106.7227,106.5571,106.5571,19925.0
2017-07-17 15:20:00,109.36,109.37,109.3,109.34,17940.0,106.5376,106.5473,106.4791,106.5181,17940.0
2017-07-17 15:25:00,109.34,109.44,109.27,109.43,37012.0,106.5181,106.6155,106.4499,106.6058,37012.0
2017-07-17 15:30:00,109.43,109.56,109.43,109.55,15075.0,106.6058,106.7324,106.6058,106.7227,15075.0
2017-07-17 15:35:00,109.55,109.62,109.55,109.61,18706.0,106.7227,106.7909,106.7227,106.7811,18706.0
2017-07-17 15:40:00,109.62,109.62,109.48,109.51,28436.0,106.7909,106.7909,106.6545,106.6837,28436.0
2017-07-17 15:45:00,109.5,109.51,109.39,109.46,36853.0,106.674,106.6837,106.5668,106.635,36853.0
2017-07-17 15:50:00,109.45,109.47,109.43,109.44,27224.0,106.6253,106.6448,106.6058,106.6155,27224.0
2017-07-17 15:55:00,109.43,109.44,109.36,109.44,55562.0,106.6058,106.6155,106.5376,106.6155,55562.0
2017-07-18 09:30:00,110.0,110.25,109.48,110.19,40685.0,107.1611,107.4046,106.6545,107.3462,40685.0
2017-07-18 09:35:00,110.22,110.45,110.17,110.45,28274.0,107.3754,107.5995,107.3267,107.5995,28274.0
2017-07-18 09:40:00,110.49,110.69,110.46,110.55,25983.0,107.6384,107.8333,107.6092,107.6969,25983.0
2017-07-18 09:45:00,110.6,110.71,110.38,110.41,23518.0,107.7456,107.8528,107.5313,107.5605,23518.0
2017-07-18 09:50:00,110.38,110.56,110.35,110.51,9745.0,107.5313,107.7066,107.502,107.6579,9745.0
2017-07-18 09:55:00,110.51,110.67,110.33,110.33,12115.0,107.6579,107.8138,107.4826,107.4826,12115.0
2017-07-18 10:00:00,110.27,110.41,110.17,110.26,10109.0,107.4241,107.5605,107.3267,107.4144,10109.0
2017-07-18 10:05:00,110.27,110.27,109.86,109.97,10540.0,107.4241,107.4241,107.0247,107.1319,10540.0
2017-07-18 10:10:00,109.97,110.13,109.95,110.05,25688.0,107.1319,107.2877,107.1124,107.2098,25688.0
2017-07-18 10:15:00,110.03,110.36,109.99,110.3,18449.0,107.1903,107.5118,107.1513,107.4533,18449.0
2017-07-18 10:20:00,110.27,110.47,110.24,110.28,12330.0,107.4241,107.619,107.3949,107.4339,12330.0
2017-07-18 10:25:00,110.25,110.37,110.19,110.28,8105.0,107.4046,107.5215,107.3462,107.4339,8105.0
2017-07-18 10:30:00,110.25,110.34,110.11,110.12,7873.0,107.4046,107.4923,107.2682,107.278,7873.0
2017-07-18 10:35:00,110.07,110.11,109.92,109.92,9244.0,107.2293,107.2682,107.0831,107.0831,9244.0
2017-07-18 10:40:00,109.91,109.95,109.64,109.64,12312.0,107.0734,107.1124,106.8104,106.8104,12312.0
2017-07-18 10:45:00,109.68,110.19,109.68,110.14,18141.0,106.8493,107.3462,106.8493,107.2975,18141.0
2017-07-18 10:50:00,110.16,110.55,110.16,110.55,14783.0,107.317,107.6969,107.317,107.6969,14783.0
2017-07-18 10:55:00,110.55,110.77,110.51,110.76,23985.0,107.6969,107.9112,107.6579,107.9015,23985.0
2017-07-18 11:00:00,110.72,110.78,110.52,110.72,11460.0,107.8625,107.921,107.6677,107.8625,11460.0
2017-07-18 11:05:00,110.73,110.74,110.51,110.71,11924.0,107.8722,107.882,107.6579,107.8528,11924.0
2017-07-18 11:10:00,110.68,110.69,110.39,110.39,9774.0,107.8235,107.8333,107.541,107.541,9774.0
2017-07-18 11:15:00,110.43,110.57,110.34,110.42,18325.0,107.58,107.7164,107.4923,107.5702,18325.0
2017-07-18 11:20:00,110.39,110.62,110.38,110.61,11154.0,107.541,107.7651,107.5313,107.7553,11154.0
2017-07-18 11:25:00,110.59,110.75,110.56,110.71,10880.0,107.7359,107.8917,107.7066,107.8528,10880.0
2017-07-18 11:30:00,110.7,110.93,110.62,110.73,22267.0,107.843,108.0671,107.7651,107.8722,22267.0
2017-07-18 11:35:00,110.67,110.72,110.38,110.38,9445.0,107.8138,107.8625,107.5313,107.5313,9445.0
2017-07-18 11:40:00,110.36,110.49,110.36,110.47,9275.0,107.5118,107.6384,107.5118,107.619,9275.0
2017-07-18 11:45:00,110.45,110.45,110.32,110.35,6442.0,107.5995,107.5995,107.4728,107.502,6442.0
2017-07-18 11:50:00,110.33,110.36,110.25,110.3,9605.0,107.4826,107.5118,107.4046,107.4533,9605.0
2017-07-18 11:55:00,110.33,110.34,110.17,110.31,7300.0,107.4826,107.4923,107.3267,107.4631,7300.0
2017-07-18 12:00:00,110.32,110.45,110.32,110.41,7368.0,107.4728,107.5995,107.4728,107.5605,7368.0
2017-07-18 12:05:00,110.39,110.39,110.18,110.2,7304.0,107.541,107.541,107.3364,107.3559,7304.0
2017-07-18 12:10:00,110.2,110.2,109.98,110.03,7902.0,107.3559,107.3559,107.1416,107.1903,7902.0
2017-07-18 12:15:00,110.03,110.13,110.02,110.03,6883.0,107.1903,107.2877,107.1806,107.1903,6883.0
2017-07-18 12:20:00,110.01,110.18,109.98,110.16,7231.0,107.1708,107.3364,107.1416,107.317,7231.0
2017-07-18 12:25:00,110.16,110.19,110.05,110.14,5451.0,107.317,107.3462,107.2098,107.2975,5451.0
2017-07-18 12:30:00,110.09,110.12,110.03,110.04,4500.0,107.2488,107.278,107.1903,107.2,4500.0
2017-07-18 12:35:00,110.04,110.2,110.01,110.16,5300.0,107.2,107.3559,107.1708,107.317,5300.0
2017-07-18 12:40:00,110.17,110.19,110.06,110.06,4625.0,107.3267,107.3462,107.2195,107.2195,4625.0
2017-07-18 12:45:00,110.06,110.09,109.96,110.04,7866.0,107.2195,107.2488,107.1221,107.2,7866.0
2017-07-18 12:50:00,110.03,110.14,110.03,110.08,7741.0,107.1903,107.2975,107.1903,107.239,7741.0
2017-07-18 12:55:00,110.07,110.18,110.06,110.14,6458.0,107.2293,107.3364,107.2195,107.2975,6458.0
2017-07-18 13:00:00,110.17,110.17,109.98,110.0,8661.0,107.3267,107.3267,107.1416,107.1611,8661.0
2017-07-18 13:05:00,110.0,110.05,109.99,110.02,4100.0,107.1611,107.2098,107.1513,107.1806,4100.0
2017-07-18 13:10:00,110.0,110.09,109.98,110.07,8159.0,107.1611,107.2488,107.1416,107.2293,8159.0
2017-07-18 13:15:00,110.07,110.13,110.05,110.09,8044.0,107.2293,107.2877,107.2098,107.2488,8044.0
2017-07-18 13:20:00,110.1,110.19,110.1,110.13,7720.0,107.2585,107.3462,107.2585,107.2877,7720.0
2017-07-18 13:25:00,110.14,110.16,110.08,110.09,9400.0,107.2975,107.317,107.239,107.2488,9400.0
2017-07-18 13:30:00,110.1,110.12,110.05,110.1,7946.0,107.2585,107.278,107.2098,107.2585,7946.0
2017-07-18 13:35:00,110.08,110.28,110.08,110.26,5700.0,107.239,107.4339,107.239,107.4144,5700.0
2017-07-18 13:40:00,110.27,110.4,110.27,110.33,4216.0,107.4241,107.5508,107.4241,107.4826,4216.0
2017-07-18 13:45:00,110.29,110.34,110.23,110.24,12962.0,107.4436,107.4923,107.3851,107.3949,12962.0
2017-07-18 13:50:00,110.25,110.27,110.15,110.16,3413.0,107.4046,107.4241,107.3072,107.317,3413.0
2017-07-18 13:55:00,110.18,110.32,110.18,110.32,4000.0,107.3364,107.4728,107.3364,107.4728,4000.0
2017-07-18 14:00:00,110.32,110.35,110.25,110.27,7432.0,107.4728,107.502,107.4046,107.4241,7432.0
2017-07-18 14:05:00,110.27,110.27,110.02,110.03,8200.0,107.4241,107.4241,107.1806,107.1903,8200.0
2017-07-18 14:10:00,110.03,110.12,110.02,110.07,3749.0,107.1903,107.278,107.1806,107.2293,3749.0
2017-07-18 14:15:00,110.08,110.15,110.07,110.15,5400.0,107.239,107.3072,107.2293,107.3072,5400.0
2017-07-18 14:20:00,110.15,110.16,110.1,110.14,3800.0,107.3072,107.317,107.2585,107.2975,3800.0
2017-07-18 14:25:00,110.14,110.15,109.99,110.02,11633.0,107.2975,107.3072,107.1513,107.1806,11633.0
2017-07-18 14:30:00,110.03,110.13,110.03,110.09,6156.0,107.1903,107.2877,107.1903,107.2488,6156.0
2017-07-18 14:35:00,110.1,110.19,110.1,110.1,8639.0,107.2585,107.3462,107.2585,107.2585,8639.0
2017-07-18 14:40:00,110.11,110.22,110.09,110.19,11860.0,107.2682,107.3754,107.2488,107.3462,11860.0
2017-07-18 14:45:00,110.19,110.19,110.07,110.14,11532.0,107.3462,107.3462,107.2293,107.2975,11532.0
2017-07-18 14:50:00,110.13,110.13,110.0,110.04,11640.0,107.2877,107.2877,107.1611,107.2,11640.0
2017-07-18 14:55:00,110.05,110.14,110.05,110.09,9400.0,107.2098,107.2975,107.2098,107.2488,9400.0
2017-07-18 15:00:00,110.09,110.11,110.06,110.1,11366.0,107.2488,107.2682,107.2195,107.2585,11366.0
2017-07-18 15:05:00,110.11,110.27,110.1,110.26,18096.0,107.2682,107.4241,107.2585,107.4144,18096.0
2017-07-18 15:10:00,110.26,110.41,110.25,110.41,22066.0,107.4144,107.5605,107.4046,107.5605,22066.0
2017-07-18 15:15:00,110.41,110.48,110.4,110.42,32633.0,107.5605,107.6287,107.5508,107.5702,32633.0
2017-07-18 15:20:00,110.41,110.42,110.28,110.35,35836.0,107.5605,107.5702,107.4339,107.502,35836.0
2017-07-18 15:25:00,110.36,110.67,110.35,110.67,29973.0,107.5118,107.8138,107.502,107.8138,29973.0
2017-07-18 15:30:00,110.65,110.68,110.55,110.59,40678.0,107.7943,107.8235,107.6969,107.7359,40678.0
2017-07-18 15:35:00,110.59,110.64,110.53,110.53,33027.0,107.7359,107.7846,107.6774,107.6774,33027.0
2017-07-18 15:40:00,110.53,110.55,110.46,110.49,46474.0,107.6774,107.6969,107.6092,107.6384,46474.0
2017-07-18 15:45:00,110.48,110.48,110.24,110.26,48926.0,107.6287,107.6287,107.3949,107.4144,48926.0
2017-07-18 15:50:00,110.26,110.27,110.15,110.17,97343.0,107.4144,107.4241,107.3072,107.3267,97343.0
2017-07-18 15:55:00,110.17,110.32,110.11,110.3,118133.0,107.3267,107.4728,107.2682,107.4533,118133.0
2017-07-19 09:30:00,110.35,111.2,110.35,110.74,49295.0,107.502,108.3301,107.502,107.882,49295.0
2017-07-19 09:35:00,110.72,110.87,110.43,110.69,27347.0,107.8625,108.0086,107.58,107.8333,27347.0
2017-07-19 09:40:00,110.83,110.96,110.7,110.79,16744.0,107.9697,108.0963,107.843,107.9307,16744.0
2017-07-19 09:45:00,110.79,110.99,110.44,110.46,22940.0,107.9307,108.1255,107.5897,107.6092,22940.0
2017-07-19 09:50:00,110.46,110.64,110.29,110.54,42711.0,107.6092,107.7846,107.4436,107.6871,42711.0
2017-07-19 09:55:00,110.56,110.9,110.55,110.9,10000.0,107.7066,108.0379,107.6969,108.0379,10000.0
2017-07-19 10:00:00,110.8,110.86,110.48,110.48,13410.0,107.9404,107.9989,107.6287,107.6287,13410.0
2017-07-19 10:05:00,110.48,110.48,110.2,110.33,24130.0,107.6287,107.6287,107.3559,107.4826,24130.0
2017-07-19 10:10:00,110.35,110.37,110.02,110.11,12431.0,107.502,107.5215,107.1806,107.2682,12431.0
2017-07-19 10:15:00,110.12,110.21,109.95,110.11,16475.0,107.278,107.3657,107.1124,107.2682,16475.0
2017-07-19 10:20:00,110.08,110.11,109.81,109.92,14346.0,107.239,107.2682,106.976,107.0831,14346.0
2017-07-19 10:25:00,109.95,110.22,109.95,110.18,7375.0,107.1124,107.3754,107.1124,107.3364,7375.0
2017-07-19 10:30:00,110.18,110.21,109.98,110.09,8863.0,107.3364,107.3657,107.1416,107.2488,8863.0
2017-07-19 10:35:00,110.09,110.18,109.98,109.98,6555.0,107.2488,107.3364,107.1416,107.1416,6555.0
2017-07-19 10:40:00,109.96,110.24,109.96,109.97,38658.0,107.1221,107.3949,107.1221,107.1319,38658.0
2017-07-19 10:45:00,109.99,110.01,109.86,109.87,6899.0,107.1513,107.1708,107.0247,107.0344,6899.0
2017-07-19 10:50:00,109.93,110.05,109.87,110.01,14544.0,107.0929,107.2098,107.0344,107.1708,14544.0
2017-07-19 10:55:00,110.03,110.14,109.98,110.06,11280.0,107.1903,107.2975,107.1416,107.2195,11280.0
2017-07-19 11:00:00,110.08,110.18,110.01,110.11,97745.0,107.239,107.3364,107.1708,107.2682,97745.0
2017-07-19 11:05:00,110.15,110.41,110.13,110.41,28686.0,107.3072,107.5605,107.2877,107.5605,28686.0
2017-07-19 11:10:00,110.42,110.64,110.42,110.6,14894.0,107.5702,107.7846,107.5702,107.7456,14894.0
2017-07-19 11:15:00,110.6,110.64,110.49,110.58,42226.0,107.7456,107.7846,107.6384,107.7261,42226.0
2017-07-19 11:20:00,110.56,110.58,110.36,110.53,82031.0,107.7066,107.7261,107.5118,107.6774,82031.0
2017-07-19 11:25:00,110.57,110.57,110.16,110.16,18492.0,107.7164,107.7164,107.317,107.317,18492.0
2017-07-19 11:30:00,110.16,110.23,110.0,110.18,65466.0,107.317,107.3851,107.1611,107.3364,65466.0
2017-07-19 11:35:00,110.2,110.4,110.11,110.3,34550.0,107.3559,107.5508,107.2682,107.4533,34550.0
2017-07-19 11:40:00,110.31,110.38,110.26,110.26,8217.0,107.4631,107.5313,107.4144,107.4144,8217.0
2017-07-19 11:45:00,110.25,110.38,110.22,110.23,29666.0,107.4046,107.5313,107.3754,107.3851,29666.0
2017-07-19 11:50:00,110.24,110.28,110.16,110.16,17183.0,107.3949,107.4339,107.317,107.317,17183.0
2017-07-19 11:55:00,110.16,110.29,110.12,110.15,14285.0,107.317,107.4436,107.278,107.3072,14285.0
2017-07-19 12:00:00,110.15,110.28,110.07,110.26,17540.0,107.3072,107.4339,107.2293,107.4144,17540.0
2017-07-19 12:05:00,110.26,110.54,110.26,110.53,6009.0,107.4144,107.6871,107.4144,107.6774,6009.0
2017-07-19 12:10:00,110.55,110.75,110.55,110.66,11322.0,107.6969,107.8917,107.6969,107.804,11322.0
2017-07-19 12:15:00,110.69,110.77,110.68,110.74,10100.0,107.8333,107.9112,107.8235,107.882,10100.0
2017-07-19 12:20:00,110.74,110.8,110.73,110.73,13300.0,107.882,107.9404,107.8722,107.8722,13300.0
2017-07-19 12:25:00,110.73,110.73,110.54,110.57,36275.0,107.8722,107.8722,107.6871,107.7164,36275.0
2017-07-19 12:30:00,110.57,110.8,110.57,110.8,11899.0,107.7164,107.9404,107.7164,107.9404,11899.0
2017-07-19 12:35:00,110.76,110.84,110.72,110.72,5195.0,107.9015,107.9794,107.8625,107.8625,5195.0
2017-07-19 12:40:00,110.73,110.76,110.66,110.72,8310.0,107.8722,107.9015,107.804,107.8625,8310.0
2017-07-19 12:45:00,110.72,110.79,110.72,110.75,15945.0,107.8625,107.9307,107.8625,107.8917,15945.0
2017-07-19 12:50:00,110.76,110.9,110.76,110.83,26761.0,107.9015,108.0379,107.9015,107.9697,26761.0
2017-07-19 12:55:00,110.82,110.86,110.68,110.86,6517.0,107.9599,107.9989,107.8235,107.9989,6517.0
2017-07-19 13:00:00,110.85,111.01,110.84,111.01,37322.0,107.9891,108.145,107.9794,108.145,37322.0
2017-07-19 13:05:00,111.01,111.05,110.9,110.91,10200.0,108.145,108.184,108.0379,108.0476,10200.0
2017-07-19 13:10:00,110.93,111.06,110.93,110.96,13539.0,108.0671,108.1937,108.0671,108.0963,13539.0
2017-07-19 13:15:00,110.96,111.04,110.96,111.02,7899.0,108.0963,108.1742,108.0963,108.1548,7899.0
2017-07-19 13:20:00,111.0,111.11,110.95,110.95,48296.0,108.1353,108.2424,108.0866,108.0866,48296.0
2017-07-19 13:25:00,110.93,110.97,110.84,110.92,7942.0,108.0671,108.106,107.9794,108.0573,7942.0
2017-07-19 13:30:00,110.93,111.12,110.93,111.07,9888.0,108.0671,108.2522,108.0671,108.2035,9888.0
2017-07-19 13:35:00,111.04,111.08,111.0,111.03,4309.0,108.1742,108.2132,108.1353,108.1645,4309.0
2017-07-19 13:40:00,111.03,111.03,110.89,110.93,5100.0,108.1645,108.1645,108.0281,108.0671,5100.0
2017-07-19 13:45:00,110.97,111.06,110.97,110.98,4750.0,108.106,108.1937,108.106,108.1158,4750.0
2017-07-19 13:50:00,111.0,111.08,110.93,111.08,12431.0,108.1353,108.2132,108.0671,108.2132,12431.0
2017-07-19 13:55:00,111.07,111.07,111.0,111.01,18550.0,108.2035,108.2035,108.1353,108.145,18550.0
2017-07-19 14:00:00,111.0,111.01,110.75,110.88,24066.0,108.1353,108.145,107.8917,108.0184,24066.0
2017-07-19 14:05:00,110.86,110.94,110.84,110.91,9483.0,107.9989,108.0768,107.9794,108.0476,9483.0
2017-07-19 14:10:00,110.93,110.97,110.92,110.97,6951.0,108.0671,108.106,108.0573,108.106,6951.0
2017-07-19 14:15:00,110.98,111.08,110.98,111.01,9592.0,108.1158,108.2132,108.1158,108.145,9592.0
2017-07-19 14:20:00,111.02,111.04,110.97,111.04,9794.0,108.1548,108.1742,108.106,108.1742,9794.0
2017-07-19 14:25:00,111.01,111.08,110.97,110.99,7233.0,108.145,108.2132,108.106,108.1255,7233.0
2017-07-19 14:30:00,111.01,111.02,110.94,110.98,35164.0,108.145,108.1548,108.0768,108.1158,35164.0
2017-07-19 14:35:00,110.97,110.98,110.84,110.95,16786.0,108.106,108.1158,107.9794,108.0866,16786.0
2017-07-19 14:40:00,110.97,111.05,110.93,110.93,11318.0,108.106,108.184,108.0671,108.0671,11318.0
2017-07-19 14:45:00,110.93,110.94,110.85,110.93,9674.0,108.0671,108.0768,107.9891,108.0671,9674.0
2017-07-19 14:50:00,110.95,111.03,110.92,111.02,7308.0,108.0866,108.1645,108.0573,108.1548,7308.0
2017-07-19 14:55:00,111.02,111.02,110.95,111.01,11375.0,108.1548,108.1548,108.0866,108.145,11375.0
2017-07-19 15:00:00,111.03,111.19,111.03,111.19,17571.0,108.1645,108.3204,108.1645,108.3204,17571.0
2017-07-19 15:05:00,111.18,111.18,111.02,111.02,33203.0,108.3106,108.3106,108.1548,108.1548,33203.0
2017-07-19 15:10:00,111.02,111.03,110.97,110.97,11683.0,108.1548,108.1645,108.106,108.106,11683.0
2017-07-19 15:15:00,110.98,111.06,110.95,111.06,13361.0,108.1158,108.1937,108.0866,108.1937,13361.0
2017-07-19 15:20:00,111.07,111.14,111.01,111.12,24705.0,108.2035,108.2717,108.145,108.2522,24705.0
2017-07-19 15:25:00,111.14,111.24,111.11,111.17,24253.0,108.2717,108.3691,108.2424,108.3009,24253.0
2017-07-19 15:30:00,111.17,111.31,111.16,111.25,38840.0,108.3009,108.4373,108.2911,108.3788,38840.0
2017-07-19 15:35:00,111.24,111.31,111.17,111.31,38826.0,108.3691,108.4373,108.3009,108.4373,38826.0
2017-07-19 15:40:00,111.3,111.4,111.29,111.4,57507.0,108.4275,108.5249,108.4178,108.5249,57507.0
2017-07-19 15:45:00,111.39,111.4,111.21,111.33,44945.0,108.5152,108.5249,108.3399,108.4568,44945.0
2017-07-19 15:50:00,111.34,111.55,111.32,111.55,89333.0,108.4665,108.6711,108.447,108.6711,89333.0
2017-07-19 15:55:00,111.54,111.65,111.51,111.57,111133.0,108.6613,108.7685,108.6321,108.6906,111133.0
2017-07-20 09:30:00,111.69,112.18,111.58,111.65,44393.0,108.8075,109.2848,108.7003,108.7685,44393.0
2017-07-20 09:35:00,111.65,111.8,111.21,111.38,20514.0,108.7685,108.9146,108.3399,108.5055,20514.0
2017-07-20 09:40:00,111.37,111.41,111.12,111.15,18076.0,108.4957,108.5347,108.2522,108.2814,18076.0
2017-07-20 09:45:00,111.17,111.23,111.0,111.23,23580.0,108.3009,108.3593,108.1353,108.3593,23580.0
2017-07-20 09:50:00,111.23,111.3,111.05,111.21,20880.0,108.3593,108.4275,108.184,108.3399,20880.0
2017-07-20 09:55:00,111.23,111.43,111.18,111.28,12103.0,108.3593,108.5542,108.3106,108.408,12103.0
2017-07-20 10:00:00,111.31,111.35,111.19,111.19,9852.0,108.4373,108.4762,108.3204,108.3204,9852.0
2017-07-20 10:05:00,111.21,111.25,111.15,111.19,11123.0,108.3399,108.3788,108.2814,108.3204,11123.0
2017-07-20 10:10:00,111.22,111.22,110.88,110.88,10687.0,108.3496,108.3496,108.0184,108.0184,10687.0
2017-07-20 10:15:00,110.91,111.22,110.86,111.18,16682.0,108.0476,108.3496,107.9989,108.3106,16682.0
2017-07-20 10:20:00,111.16,111.19,111.01,111.01,67601.0,108.2911,108.3204,108.145,108.145,67601.0
2017-07-20 10:25:00,111.01,111.16,110.97,111.05,9560.0,108.145,108.2911,108.106,108.184,9560.0
2017-07-20 10:30:00,111.06,111.12,110.59,110.59,16961.0,108.1937,108.2522,107.7359,107.7359,16961.0
2017-07-20 10:35:00,110.56,110.61,110.38,110.5,62515.0,107.7066,107.7553,107.5313,107.6482,62515.0
2017-07-20 10:40:00,110.4,110.91,110.4,110.85,9371.0,107.5508,108.0476,107.5508,107.9891,9371.0
2017-07-20 10:45:00,110.83,111.0,110.79,111.0,13347.0,107.9697,108.1353,107.9307,108.1353,13347.0
2017-07-20 10:50:00,111.03,111.29,110.95,111.26,25509.0,108.1645,108.4178,108.0866,108.3886,25509.0
2017-07-20 10:55:00,111.26,111.37,111.2,111.28,20801.0,108.3886,108.4957,108.3301,108.408,20801.0
2017-07-20 11:00:00,111.26,111.47,111.24,111.45,12921.0,108.3886,108.5931,108.3691,108.5737,12921.0
2017-07-20 11:05:00,111.46,111.63,111.45,111.58,24575.0,108.5834,108.749,108.5737,108.7003,24575.0
2017-07-20 11:10:00,111.61,111.82,111.54,111.8,19679.0,108.7295,108.9341,108.6613,108.9146,19679.0
2017-07-20 11:15:00,111.84,112.02,111.78,111.78,27228.0,108.9536,109.1289,108.8951,108.8951,27228.0
2017-07-20 11:20:00,111.78,111.89,111.77,111.83,16741.0,108.8951,109.0023,108.8854,108.9439,16741.0
2017-07-20 11:25:00,111.83,111.83,111.7,111.76,11216.0,108.9439,108.9439,108.8172,108.8757,11216.0
2017-07-20 11:30:00,111.74,111.84,111.59,111.79,16735.0,108.8562,108.9536,108.71,108.9049,16735.0
2017-07-20 11:35:00,111.72,111.81,111.72,111.81,9350.0,108.8367,108.9244,108.8367,108.9244,9350.0
2017-07-20 11:40:00,111.8,112.0,111.78,112.0,9762.0,108.9146,109.1095,108.8951,109.1095,9762.0
2017-07-20 11:45:00,111.98,112.04,111.89,111.94,11945.0,109.09,109.1484,109.0023,109.051,11945.0
2017-07-20 11:50:00,111.9,111.93,111.79,111.82,12647.0,109.012,109.0413,108.9049,108.9341,12647.0
2017-07-20 11:55:00,111.82,111.89,111.78,111.85,8960.0,108.9341,109.0023,108.8951,108.9633,8960.0
2017-07-20 12:00:00,111.86,112.08,111.83,112.08,16687.0,108.9731,109.1874,108.9439,109.1874,16687.0
2017-07-20 12:05:00,112.08,112.12,112.03,112.05,9586.0,109.1874,109.2264,109.1387,109.1582,9586.0
2017-07-20 12:10:00,112.05,112.13,112.04,112.09,10278.0,109.1582,109.2361,109.1484,109.1971,10278.0
2017-07-20 12:15:00,112.07,112.07,111.89,111.89,6235.0,109.1777,109.1777,109.0023,109.0023,6235.0
2017-07-20 12:20:00,111.9,111.92,111.81,111.9,8646.0,109.012,109.0315,108.9244,109.012,8646.0
2017-07-20 12:25:00,111.9,111.92,111.85,111.86,7708.0,109.012,109.0315,108.9633,108.9731,7708.0
2017-07-20 12:30:00,111.85,111.88,111.8,111.81,6150.0,108.9633,108.9926,108.9146,108.9244,6150.0
2017-07-20 12:35:00,111.81,112.03,111.81,112.01,17414.0,108.9244,109.1387,108.9244,109.1192,17414.0
2017-07-20 12:40:00,112.01,112.07,111.93,112.02,12453.0,109.1192,109.1777,109.0413,109.1289,12453.0
2017-07-20 12:45:00,112.02,112.04,111.99,112.02,11825.0,109.1289,109.1484,109.0997,109.1289,11825.0
2017-07-20 12:50:00,112.04,112.09,111.99,112.07,14096.0,109.1484,109.1971,109.0997,109.1777,14096.0
2017-07-20 12:55:00,112.07,112.13,112.04,112.06,17832.0,109.1777,109.2361,109.1484,109.1679,17832.0
2017-07-20 13:00:00,112.07,112.13,111.88,112.0,68254.0,109.1777,109.2361,108.9926,109.1095,68254.0
2017-07-20 13:05:00,112.0,112.03,111.8,111.82,25424.0,109.1095,109.1387,108.9146,108.9341,25424.0
2017-07-20 13:10:00,111.79,111.83,111.75,111.76,9194.0,108.9049,108.9439,108.8659,108.8757,9194.0
2017-07-20 13:15:00,111.77,111.86,111.77,111.84,5683.0,108.8854,108.9731,108.8854,108.9536,5683.0
2017-07-20 13:20:00,111.83,111.85,111.67,111.84,9980.0,108.9439,108.9633,108.788,108.9536,9980.0
2017-07-20 13:25:00,111.8,111.99,111.75,111.92,16339.0,108.9146,109.0997,108.8659,109.0315,16339.0
2017-07-20 13:30:00,111.9,111.98,111.9,111.95,35221.0,109.012,109.09,109.012,109.0608,35221.0
2017-07-20 13:35:00,111.94,112.01,111.93,111.98,18573.0,109.051,109.1192,109.0413,109.09,18573.0
2017-07-20 13:40:00,111.97,112.06,111.93,112.0,8396.0,109.0802,109.1679,109.0413,109.1095,8396.0
2017-07-20 13:45:00,111.97,112.04,111.97,111.97,11146.0,109.0802,109.1484,109.0802,109.0802,11146.0
2017-07-20 13:50:00,111.96,112.0,111.87,111.87,18798.0,109.0705,109.1095,108.9828,108.9828,18798.0
2017-07-20 13:55:00,111.84,111.9,111.84,111.85,7556.0,108.9536,109.012,108.9536,108.9633,7556.0
2017-07-20 14:00:00,111.85,111.86,111.69,111.76,16004.0,108.9633,108.9731,108.8075,108.8757,16004.0
2017-07-20 14:05:00,111.74,111.74,111.66,111.67,12300.0,108.8562,108.8562,108.7782,108.788,12300.0
2017-07-20 14:10:00,111.66,111.86,111.63,111.84,45119.0,108.7782,108.9731,108.749,108.9536,45119.0
2017-07-20 14:15:00,111.8,112.0,111.76,111.95,19278.0,108.9146,109.1095,108.8757,109.0608,19278.0
2017-07-20 14:20:00,111.98,111.98,111.88,111.9,9496.0,109.09,109.09,108.9926,109.012,9496.0
2017-07-20 14:25:00,111.88,111.9,111.85,111.88,12744.0,108.9926,109.012,108.9633,108.9926,12744.0
2017-07-20 14:30:00,111.87,111.87,111.81,111.81,8064.0,108.9828,108.9828,108.9244,108.9244,8064.0
2017-07-20 14:35:00,111.84,111.84,111.61,111.68,20069.0,108.9536,108.9536,108.7295,108.7977,20069.0
2017-07-20 14:40:00,111.66,111.8,111.59,111.73,14900.0,108.7782,108.9146,108.71,108.8464,14900.0
2017-07-20 14:45:00,111.73,111.86,111.72,111.86,14637.0,108.8464,108.9731,108.8367,108.9731,14637.0
2017-07-20 14:50:00,111.86,111.94,111.86,111.94,10501.0,108.9731,109.051,108.9731,109.051,10501.0
2017-07-20 14:55:00,111.93,111.93,111.72,111.72,20075.0,109.0413,109.0413,108.8367,108.8367,20075.0
2017-07-20 15:00:00,111.73,111.8,111.7,111.75,13991.0,108.8464,108.9146,108.8172,108.8659,13991.0
2017-07-20 15:05:00,111.74,111.75,111.66,111.67,11943.0,108.8562,108.8659,108.7782,108.788,11943.0
2017-07-20 15:10:00,111.7,111.75,111.69,111.75,8575.0,108.8172,108.8659,108.8075,108.8659,8575.0
2017-07-20 15:15:00,111.75,111.87,111.74,111.87,23996.0,108.8659,108.9828,108.8562,108.9828,23996.0
2017-07-20 15:20:00,111.86,111.9,111.75,111.79,26823.0,108.9731,109.012,108.8659,108.9049,26823.0
2017-07-20 15:25:00,111.79,111.86,111.76,111.81,18845.0,108.9049,108.9731,108.8757,108.9244,18845.0
2017-07-20 15:30:00,111.81,111.93,111.79,111.89,29488.0,108.9244,109.0413,108.9049,109.0023,29488.0
2017-07-20 15:35:00,111.89,111.96,111.78,111.92,26560.0,109.0023,109.0705,108.8951,109.0315,26560.0
2017-07-20 15:40:00,111.93,112.06,111.91,112.0,46087.0,109.0413,109.1679,109.0218,109.1095,46087.0
2017-07-20 15:45:00,111.99,112.1,111.88,112.1,55593.0,109.0997,109.2069,108.9926,109.2069,55593.0
2017-07-20 15:50:00,112.11,112.12,111.87,111.94,92252.0,109.2166,109.2264,108.9828,109.051,92252.0
2017-07-20 15:55:00,111.94,112.02,111.8,111.98,143018.0,109.051,109.1289,108.9146,109.09,143018.0
2017-07-21 09:30:00,111.62,112.53,111.27,112.01,138879.0,108.7393,109.6258,108.3983,109.1192,138879.0
2017-07-21 09:35:00,111.95,112.23,111.9,112.06,8000.0,109.0608,109.3335,109.012,109.1679,8000.0
2017-07-21 09:40:00,112.01,112.47,112.01,112.37,7603.0,109.1192,109.5673,109.1192,109.4699,7603.0
2017-07-21 09:45:00,112.32,112.35,111.86,111.89,19402.0,109.4212,109.4504,108.9731,109.0023,19402.0
2017-07-21 09:50:00,111.84,111.85,111.57,111.7,12808.0,108.9536,108.9633,108.6906,108.8172,12808.0
2017-07-21 09:55:00,111.71,111.9,111.66,111.83,8799.0,108.8269,109.012,108.7782,108.9439,8799.0
2017-07-21 10:00:00,111.82,112.1,111.8,112.1,7605.0,108.9341,109.2069,108.9146,109.2069,7605.0
2017-07-21 10:05:00,112.01,112.11,111.94,112.09,9759.0,109.1192,109.2166,109.051,109.1971,9759.0
2017-07-21 10:10:00,112.1,112.11,111.97,112.02,10198.0,109.2069,109.2166,109.0802,109.1289,10198.0
2017-07-21 10:15:00,111.98,112.04,111.68,111.69,8098.0,109.09,109.1484,108.7977,108.8075,8098.0
2017-07-21 10:20:00,111.68,111.85,111.66,111.66,14979.0,108.7977,108.9633,108.7782,108.7782,14979.0
2017-07-21 10:25:00,111.66,111.72,111.58,111.66,12662.0,108.7782,108.8367,108.7003,108.7782,12662.0
2017-07-21 10:30:00,111.69,111.79,111.66,111.79,5857.0,108.8075,108.9049,108.7782,108.9049,5857.0
2017-07-21 10:35:00,111.83,111.98,111.83,111.98,8252.0,108.9439,109.09,108.9439,109.09,8252.0
2017-07-21 10:40:00,112.0,112.05,111.91,111.94,10367.0,109.1095,109.1582,109.0218,109.051,10367.0
2017-07-21 10:45:00,111.96,112.04,111.95,112.02,4701.0,109.0705,109.1484,109.0608,109.1289,4701.0
2017-07-21 10:50:00,112.02,112.02,111.81,111.82,2689.0,109.1289,109.1289,108.9244,108.9341,2689.0
2017-07-21 10:55:00,111.79,111.93,111.71,111.84,23734.0,108.9049,109.0413,108.8269,108.9536,23734.0
2017-07-21 11:00:00,111.87,111.89,111.68,111.68,14298.0,108.9828,109.0023,108.7977,108.7977,14298.0
2017-07-21 11:05:00,111.67,111.74,111.6,111.72,17597.0,108.788,108.8562,108.7198,108.8367,17597.0
2017-07-21 11:10:00,111.7,111.75,111.64,111.67,21220.0,108.8172,108.8659,108.7588,108.788,21220.0
2017-07-21 11:15:00,111.67,112.0,111.63,111.9,35879.0,108.788,109.1095,108.749,109.012,35879.0
2017-07-21 11:20:00,111.91,111.94,111.84,111.89,7031.0,109.0218,109.051,108.9536,109.0023,7031.0
2017-07-21 11:25:00,111.89,112.06,111.89,112.06,7549.0,109.0023,109.1679,109.0023,109.1679,7549.0
2017-07-21 11:30:00,112.06,112.13,112.04,112.1,9725.0,109.1679,109.2361,109.1484,109.2069,9725.0
2017-07-21 11:35:00,112.1,112.39,112.1,112.2,14777.0,109.2069,109.4894,109.2069,109.3043,14777.0
2017-07-21 11:40:00,112.24,112.35,112.19,112.24,4100.0,109.3433,109.4504,109.2946,109.3433,4100.0
2017-07-21 11:45:00,112.24,112.32,112.23,112.31,4902.0,109.3433,109.4212,109.3335,109.4115,4902.0
2017-07-21 11:50:00,112.34,112.37,112.21,112.21,6613.0,109.4407,109.4699,109.314,109.314,6613.0
2017-07-21 11:55:00,112.24,112.5,112.22,112.5,8914.0,109.3433,109.5966,109.3238,109.5966,8914.0
2017-07-21 12:00:00,112.47,112.62,112.38,112.45,20365.0,109.5673,109.7135,109.4797,109.5479,20365.0
2017-07-21 12:05:00,112.44,112.44,112.34,112.41,11311.0,109.5381,109.5381,109.4407,109.5089,11311.0
2017-07-21 12:10:00,112.42,112.43,112.3,112.35,8610.0,109.5186,109.5284,109.4017,109.4504,8610.0
2017-07-21 12:15:00,112.33,112.33,112.11,112.14,6800.0,109.4309,109.4309,109.2166,109.2459,6800.0
2017-07-21 12:20:00,112.13,112.32,112.05,112.27,6200.0,109.2361,109.4212,109.1582,109.3725,6200.0
2017-07-21 12:25:00,112.27,112.34,112.22,112.34,4000.0,109.3725,109.4407,109.3238,109.4407,4000.0
2017-07-21 12:30:00,112.33,112.53,112.33,112.48,137574.0,109.4309,109.6258,109.4309,109.5771,137574.0
2017-07-21 12:35:00,112.47,112.51,112.34,112.34,6025.0,109.5673,109.6063,109.4407,109.4407,6025.0
2017-07-21 12:40:00,112.27,112.69,112.27,112.61,71980.0,109.3725,109.7817,109.3725,109.7037,71980.0
2017-07-21 12:45:00,112.61,112.65,112.51,112.52,35916.0,109.7037,109.7427,109.6063,109.616,35916.0
2017-07-21 12:50:00,112.51,112.65,112.5,112.6,22300.0,109.6063,109.7427,109.5966,109.694,22300.0
2017-07-21 12:55:00,112.61,112.67,112.59,112.66,42181.0,109.7037,109.7622,109.6842,109.7524,42181.0
2017-07-21 13:00:00,112.63,112.64,112.59,112.64,9023.0,109.7232,109.7329,109.6842,109.7329,9023.0
2017-07-21 13:05:00,112.65,112.91,112.61,112.74,34086.0,109.7427,109.996,109.7037,109.8304,34086.0
2017-07-21 13:10:00,112.75,112.91,112.71,112.86,19685.0,109.8401,109.996,109.8011,109.9473,19685.0
2017-07-21 13:15:00,112.86,112.88,112.75,112.8,49203.0,109.9473,109.9668,109.8401,109.8888,49203.0
2017-07-21 13:20:00,112.81,112.89,112.77,112.8,57894.0,109.8986,109.9765,109.8596,109.8888,57894.0
2017-07-21 13:25:00,112.76,112.88,112.76,112.82,78828.0,109.8499,109.9668,109.8499,109.9083,78828.0
2017-07-21 13:30:00,112.82,112.9,112.64,112.66,67048.0,109.9083,109.9862,109.7329,109.7524,67048.0
2017-07-21 13:35:00,112.65,112.66,112.31,112.31,28941.0,109.7427,109.7524,109.4115,109.4115,28941.0
2017-07-21 13:40:00,112.3,112.31,112.13,112.24,11801.0,109.4017,109.4115,109.2361,109.3433,11801.0
2017-07-21 13:45:00,112.24,112.3,112.17,112.26,6902.0,109.3433,109.4017,109.2751,109.3628,6902.0
2017-07-21 13:50:00,112.24,112.36,112.19,112.29,6943.0,109.3433,109.4602,109.2946,109.392,6943.0
2017-07-21 13:55:00,112.31,112.38,112.28,112.38,11153.0,109.4115,109.4797,109.3822,109.4797,11153.0
2017-07-21 14:00:00,112.38,112.38,112.11,112.15,6538.0,109.4797,109.4797,109.2166,109.2556,6538.0
2017-07-21 14:05:00,112.15,112.16,112.03,112.03,11074.0,109.2556,109.2653,109.1387,109.1387,11074.0
2017-07-21 14:10:00,112.03,112.08,111.98,112.0,8950.0,109.1387,109.1874,109.09,109.1095,8950.0
2017-07-21 14:15:00,112.01,112.05,111.93,112.04,7879.0,109.1192,109.1582,109.0413,109.1484,7879.0
2017-07-21 14:20:00,112.03,112.15,112.0,112.14,27838.0,109.1387,109.2556,109.1095,109.2459,27838.0
2017-07-21 14:25:00,112.14,112.25,112.11,112.25,12263.0,109.2459,109.353,109.2166,109.353,12263.0
2017-07-21 14:30:00,112.2,112.26,112.14,112.2,19354.0,109.3043,109.3628,109.2459,109.3043,19354.0
2017-07-21 14:35:00,112.2,112.25,112.09,112.16,19683.0,109.3043,109.353,109.1971,109.2653,19683.0
2017-07-21 14:40:00,112.13,112.2,112.1,112.19,10600.0,109.2361,109.3043,109.2069,109.2946,10600.0
2017-07-21 14:45:00,112.18,112.19,112.11,112.13,8311.0,109.2848,109.2946,109.2166,109.2361,8311.0
2017-07-21 14:50:00,112.13,112.16,112.12,112.15,9275.0,109.2361,109.2653,109.2264,109.2556,9275.0
2017-07-21 14:55:00,112.14,112.26,112.12,112.13,12939.0,109.2459,109.3628,109.2264,109.2361,12939.0
2017-07-21 15:00:00,112.14,112.18,112.12,112.17,6511.0,109.2459,109.2848,109.2264,109.2751,6511.0
2017-07-21 15:05:00,112.18,112.25,112.18,112.25,8784.0,109.2848,109.353,109.2848,109.353,8784.0
2017-07-21 15:10:00,112.25,112.26,112.16,112.18,11143.0,109.353,109.3628,109.2653,109.2848,11143.0
2017-07-21 15:15:00,112.16,112.22,112.15,112.15,8683.0,109.2653,109.3238,109.2556,109.2556,8683.0
2017-07-21 15:20:00,112.12,112.21,112.12,112.21,11753.0,109.2264,109.314,109.2264,109.314,11753.0
2017-07-21 15:25:00,112.2,112.24,112.17,112.24,10499.0,109.3043,109.3433,109.2751,109.3433,10499.0
2017-07-21 15:30:00,112.24,112.24,112.16,112.22,50288.0,109.3433,109.3433,109.2653,109.3238,50288.0
2017-07-21 15:35:00,112.22,112.22,112.16,112.16,8561.0,109.3238,109.3238,109.2653,109.2653,8561.0
2017-07-21 15:40:00,112.17,112.17,112.04,112.1,22997.0,109.2751,109.2751,109.1484,109.2069,22997.0
2017-07-21 15:45:00,112.12,112.22,112.08,112.16,50922.0,109.2264,109.3238,109.1874,109.2653,50922.0
2017-07-21 15:50:00,112.18,112.29,112.18,112.28,53143.0,109.2848,109.392,109.2848,109.3822,53143.0
2017-07-21 15:55:00,112.28,112.32,112.15,112.2,154851.0,109.3822,109.4212,109.2556,109.3043,154851.0
2017-07-24 09:30:00,112.22,112.85,112.22,112.58,24805.0,109.3238,109.9375,109.3238,109.6745,24805.0
2017-07-24 09:35:00,112.6,112.73,112.54,112.6,20763.0,109.694,109.8206,109.6355,109.694,20763.0
2017-07-24 09:40:00,112.59,112.71,112.55,112.66,29283.0,109.6842,109.8011,109.6453,109.7524,29283.0
2017-07-24 09:45:00,112.67,112.91,112.51,112.89,49429.0,109.7622,109.996,109.6063,109.9765,49429.0
2017-07-24 09:50:00,112.88,113.02,112.82,112.89,27240.0,109.9668,110.1031,109.9083,109.9765,27240.0
2017-07-24 09:55:00,112.9,113.16,112.76,113.08,29917.0,109.9862,110.2395,109.8499,110.1616,29917.0
2017-07-24 10:00:00,113.08,113.14,113.0,113.01,14976.0,110.1616,110.22,110.0837,110.0934,14976.0
2017-07-24 10:05:00,113.02,113.05,112.81,112.91,15194.0,110.1031,110.1324,109.8986,109.996,15194.0
2017-07-24 10:10:00,112.92,113.09,112.9,113.02,12583.0,110.0057,110.1713,109.9862,110.1031,12583.0
2017-07-24 10:15:00,113.0,113.01,112.85,112.97,10693.0,110.0837,110.0934,109.9375,110.0544,10693.0
2017-07-24 10:20:00,112.98,113.05,112.97,113.03,19707.0,110.0642,110.1324,110.0544,110.1129,19707.0
2017-07-24 10:25:00,113.01,113.02,112.78,112.92,11954.0,110.0934,110.1031,109.8693,110.0057,11954.0
2017-07-24 10:30:00,112.9,113.37,112.9,113.3,17071.0,109.9862,110.4441,109.9862,110.3759,17071.0
2017-07-24 10:35:00,113.32,113.34,113.18,113.25,27975.0,110.3954,110.4149,110.259,110.3272,27975.0
2017-07-24 10:40:00,113.26,113.46,113.25,113.34,16867.0,110.3369,110.5318,110.3272,110.4149,16867.0
2017-07-24 10:45:00,113.33,113.38,113.21,113.28,18198.0,110.4051,110.4538,110.2882,110.3564,18198.0
2017-07-24 10:50:00,113.28,113.39,113.28,113.32,8205.0,110.3564,110.4636,110.3564,110.3954,8205.0
2017-07-24 10:55:00,113.31,113.44,113.27,113.44,21205.0,110.3857,110.5123,110.3467,110.5123,21205.0
2017-07-24 11:00:00,113.44,113.51,113.35,113.4,25671.0,110.5123,110.5805,110.4246,110.4733,25671.0
2017-07-24 11:05:00,113.39,113.43,113.35,113.41,17045.0,110.4636,110.5026,110.4246,110.4831,17045.0
2017-07-24 11:10:00,113.42,113.46,113.24,113.26,28625.0,110.4928,110.5318,110.3175,110.3369,28625.0
2017-07-24 11:15:00,113.24,113.27,113.17,113.24,12878.0,110.3175,110.3467,110.2493,110.3175,12878.0
2017-07-24 11:20:00,113.25,113.36,113.23,113.34,13366.0,110.3272,110.4344,110.3077,110.4149,13366.0
2017-07-24 11:25:00,113.36,113.44,113.31,113.39,14029.0,110.4344,110.5123,110.3857,110.4636,14029.0
2017-07-24 11:30:00,113.39,113.51,113.39,113.49,16495.0,110.4636,110.5805,110.4636,110.561,16495.0
2017-07-24 11:35:00,113.52,113.61,113.52,113.56,15549.0,110.5902,110.6779,110.5902,110.6292,15549.0
2017-07-24 11:40:00,113.57,113.7,113.56,113.61,28399.0,110.6389,110.7656,110.6292,110.6779,28399.0
2017-07-24 11:45:00,113.61,113.62,113.47,113.47,40771.0,110.6779,110.6877,110.5415,110.5415,40771.0
2017-07-24 11:50:00,113.47,113.56,113.46,113.56,16419.0,110.5415,110.6292,110.5318,110.6292,16419.0
2017-07-24 11:55:00,113.58,113.59,113.52,113.52,12564.0,110.6487,110.6584,110.5902,110.5902,12564.0
2017-07-24 12:00:00,113.5,113.5,113.39,113.41,16500.0,110.5708,110.5708,110.4636,110.4831,16500.0
2017-07-24 12:05:00,113.41,113.42,113.28,113.29,21800.0,110.4831,110.4928,110.3564,110.3662,21800.0
2017-07-24 12:10:00,113.29,113.37,113.29,113.31,9285.0,110.3662,110.4441,110.3662,110.3857,9285.0
2017-07-24 12:15:00,113.3,113.31,113.22,113.23,10834.0,110.3759,110.3857,110.298,110.3077,10834.0
2017-07-24 12:20:00,113.23,113.36,113.18,113.29,31100.0,110.3077,110.4344,110.259,110.3662,31100.0
2017-07-24 12:25:00,113.3,113.42,113.3,113.41,19184.0,110.3759,110.4928,110.3759,110.4831,19184.0
2017-07-24 12:30:00,113.39,113.46,113.36,113.43,16542.0,110.4636,110.5318,110.4344,110.5026,16542.0
2017-07-24 12:35:00,113.42,113.46,113.35,113.41,19205.0,110.4928,110.5318,110.4246,110.4831,19205.0
2017-07-24 12:40:00,113.43,113.43,113.24,113.28,21789.0,110.5026,110.5026,110.3175,110.3564,21789.0
2017-07-24 12:45:00,113.28,113.47,113.27,113.42,50553.0,110.3564,110.5415,110.3467,110.4928,50553.0
2017-07-24 12:50:00,113.43,113.63,113.4,113.63,54932.0,110.5026,110.6974,110.4733,110.6974,54932.0
2017-07-24 12:55:00,113.63,113.7,113.59,113.66,25611.0,110.6974,110.7656,110.6584,110.7266,25611.0
2017-07-24 13:00:00,113.67,113.77,113.67,113.74,36792.0,110.7364,110.8338,110.7364,110.8046,36792.0
2017-07-24 13:05:00,113.74,113.81,113.73,113.78,22639.0,110.8046,110.8728,110.7948,110.8435,22639.0
2017-07-24 13:10:00,113.79,113.86,113.61,113.64,43453.0,110.8533,110.9215,110.6779,110.7071,43453.0
2017-07-24 13:15:00,113.64,113.73,113.64,113.69,25508.0,110.7071,110.7948,110.7071,110.7558,25508.0
2017-07-24 13:20:00,113.69,113.73,113.6,113.7,52056.0,110.7558,110.7948,110.6682,110.7656,52056.0
2017-07-24 13:25:00,113.69,113.74,113.67,113.73,18045.0,110.7558,110.8046,110.7364,110.7948,18045.0
2017-07-24 13:30:00,113.72,113.74,113.68,113.74,13936.0,110.7851,110.8046,110.7461,110.8046,13936.0
2017-07-24 13:35:00,113.75,113.87,113.71,113.82,34290.0,110.8143,110.9312,110.7753,110.8825,34290.0
2017-07-24 13:40:00,113.82,113.93,113.82,113.86,11932.0,110.8825,110.9897,110.8825,110.9215,11932.0
2017-07-24 13:45:00,113.85,113.85,113.65,113.72,17934.0,110.9117,110.9117,110.7169,110.7851,17934.0
2017-07-24 13:50:00,113.73,113.8,113.71,113.77,16683.0,110.7948,110.863,110.7753,110.8338,16683.0
2017-07-24 13:55:00,113.76,113.78,113.73,113.74,23132.0,110.824,110.8435,110.7948,110.8046,23132.0
2017-07-24 14:00:00,113.73,113.79,113.73,113.77,15906.0,110.7948,110.8533,110.7948,110.8338,15906.0
2017-07-24 14:05:00,113.76,113.79,113.72,113.77,29919.0,110.824,110.8533,110.7851,110.8338,29919.0
2017-07-24 14:10:00,113.79,113.83,113.77,113.79,9893.0,110.8533,110.8922,110.8338,110.8533,9893.0
2017-07-24 14:15:00,113.78,113.85,113.77,113.85,13519.0,110.8435,110.9117,110.8338,110.9117,13519.0
2017-07-24 14:20:00,113.83,113.97,113.82,113.97,15828.0,110.8922,111.0286,110.8825,111.0286,15828.0
2017-07-24 14:25:00,113.94,113.94,113.77,113.78,11326.0,110.9994,110.9994,110.8338,110.8435,11326.0
2017-07-24 14:30:00,113.77,113.92,113.75,113.92,21637.0,110.8338,110.9799,110.8143,110.9799,21637.0
2017-07-24 14:35:00,113.89,113.91,113.84,113.85,16437.0,110.9507,110.9702,110.902,110.9117,16437.0
2017-07-24 14:40:00,113.86,113.92,113.85,113.92,28096.0,110.9215,110.9799,110.9117,110.9799,28096.0
2017-07-24 14:45:00,113.9,113.93,113.64,113.7,70243.0,110.9604,110.9897,110.7071,110.7656,70243.0
2017-07-24 14:50:00,113.68,113.74,113.63,113.72,42526.0,110.7461,110.8046,110.6974,110.7851,42526.0
2017-07-24 14:55:00,113.72,113.74,113.69,113.72,15618.0,110.7851,110.8046,110.7558,110.7851,15618.0
2017-07-24 15:00:00,113.72,113.74,113.65,113.7,31002.0,110.7851,110.8046,110.7169,110.7656,31002.0
2017-07-24 15:05:00,113.71,113.74,113.66,113.69,58433.0,110.7753,110.8046,110.7266,110.7558,58433.0
2017-07-24 15:10:00,113.67,113.79,113.66,113.79,25759.0,110.7364,110.8533,110.7266,110.8533,25759.0
2017-07-24 15:15:00,113.76,113.81,113.72,113.76,14809.0,110.824,110.8728,110.7851,110.824,14809.0
2017-07-24 15:20:00,113.75,113.77,113.68,113.75,60156.0,110.8143,110.8338,110.7461,110.8143,60156.0
2017-07-24 15:25:00,113.74,113.81,113.7,113.73,24882.0,110.8046,110.8728,110.7656,110.7948,24882.0
2017-07-24 15:30:00,113.73,113.75,113.7,113.73,36727.0,110.7948,110.8143,110.7656,110.7948,36727.0
2017-07-24 15:35:00,113.74,113.85,113.73,113.77,30753.0,110.8046,110.9117,110.7948,110.8338,30753.0
2017-07-24 15:40:00,113.77,113.8,113.71,113.72,40221.0,110.8338,110.863,110.7753,110.7851,40221.0
2017-07-24 15:45:00,113.73,113.81,113.72,113.75,41416.0,110.7948,110.8728,110.7851,110.8143,41416.0
2017-07-24 15:50:00,113.75,113.75,113.61,113.68,129094.0,110.8143,110.8143,110.6779,110.7461,129094.0
2017-07-24 15:55:00,113.67,113.8,113.67,113.79,107619.0,110.7364,110.863,110.7364,110.8533,107619.0
2017-07-25 09:30:00,113.97,114.35,113.7,114.12,68154.0,111.0286,111.3988,110.7656,111.1748,68154.0
2017-07-25 09:35:00,114.18,114.26,113.31,113.62,31823.0,111.2332,111.3111,110.3857,110.6877,31823.0
2017-07-25 09:40:00,113.53,114.0,113.51,113.88,38019.0,110.6,111.0578,110.5805,110.9409,38019.0
2017-07-25 09:45:00,113.94,113.98,113.74,113.97,109675.0,110.9994,111.0384,110.8046,111.0286,109675.0
2017-07-25 09:50:00,113.98,114.35,113.87,114.25,39061.0,111.0384,111.3988,110.9312,111.3014,39061.0
2017-07-25 09:55:00,114.24,114.33,114.15,114.25,14181.0,111.2917,111.3793,111.204,111.3014,14181.0
2017-07-25 10:00:00,114.28,114.41,114.13,114.17,19870.0,111.3306,111.4573,111.1845,111.2235,19870.0
2017-07-25 10:05:00,114.14,114.33,113.98,114.0,66905.0,111.1942,111.3793,111.0384,111.0578,66905.0
2017-07-25 10:10:00,114.0,114.38,113.97,114.33,48119.0,111.0578,111.428,111.0286,111.3793,48119.0
2017-07-25 10:15:00,114.32,114.52,114.32,114.45,31960.0,111.3696,111.5644,111.3696,111.4962,31960.0
2017-07-25 10:20:00,114.47,114.5,114.19,114.2,13122.0,111.5157,111.5449,111.2429,111.2527,13122.0
2017-07-25 10:25:00,114.2,114.21,114.03,114.05,6000.0,111.2527,111.2624,111.0871,111.1066,6000.0
2017-07-25 10:30:00,114.07,114.07,113.92,113.93,10005.0,111.126,111.126,110.9799,110.9897,10005.0
2017-07-25 10:35:00,113.9,114.01,113.7,113.77,46814.0,110.9604,111.0676,110.7656,110.8338,46814.0
2017-07-25 10:40:00,113.78,113.92,113.72,113.92,20167.0,110.8435,110.9799,110.7851,110.9799,20167.0
2017-07-25 10:45:00,113.91,114.13,113.89,114.13,24552.0,110.9702,111.1845,110.9507,111.1845,24552.0
2017-07-25 10:50:00,114.09,114.09,113.71,113.72,15944.0,111.1455,111.1455,110.7753,110.7851,15944.0
2017-07-25 10:55:00,113.74,113.91,113.74,113.78,15374.0,110.8046,110.9702,110.8046,110.8435,15374.0
2017-07-25 11:00:00,113.78,113.91,113.77,113.91,11151.0,110.8435,110.9702,110.8338,110.9702,11151.0
2017-07-25 11:05:00,113.87,114.1,113.59,113.87,35962.0,110.9312,111.1553,110.6584,110.9312,35962.0
2017-07-25 11:10:00,113.84,113.89,113.76,113.85,18030.0,110.902,110.9507,110.824,110.9117,18030.0
2017-07-25 11:15:00,113.81,113.9,113.7,113.9,25741.0,110.8728,110.9604,110.7656,110.9604,25741.0
2017-07-25 11:20:00,113.9,113.9,113.81,113.82,9100.0,110.9604,110.9604,110.8728,110.8825,9100.0
2017-07-25 11:25:00,113.81,113.92,113.74,113.84,25572.0,110.8728,110.9799,110.8046,110.902,25572.0
2017-07-25 11:30:00,113.81,113.88,113.73,113.83,26091.0,110.8728,110.9409,110.7948,110.8922,26091.0
2017-07-25 11:35:00,113.83,113.91,113.8,113.82,15175.0,110.8922,110.9702,110.863,110.8825,15175.0
2017-07-25 11:40:00,113.82,113.93,113.81,113.89,16172.0,110.8825,110.9897,110.8728,110.9507,16172.0
2017-07-25 11:45:00,113.91,114.0,113.91,114.0,10633.0,110.9702,111.0578,110.9702,111.0578,10633.0
2017-07-25 11:50:00,114.01,114.02,113.92,113.98,8832.0,111.0676,111.0773,110.9799,111.0384,8832.0
2017-07-25 11:55:00,113.97,113.97,113.86,113.86,4417.0,111.0286,111.0286,110.9215,110.9215,4417.0
2017-07-25 12:00:00,113.88,113.95,113.81,113.92,13678.0,110.9409,111.0091,110.8728,110.9799,13678.0
2017-07-25 12:05:00,113.92,113.92,113.83,113.87,43351.0,110.9799,110.9799,110.8922,110.9312,43351.0
2017-07-25 12:10:00,113.85,113.88,113.84,113.87,10275.0,110.9117,110.9409,110.902,110.9312,10275.0
2017-07-25 12:15:00,113.88,114.02,113.88,113.95,16400.0,110.9409,111.0773,110.9409,111.0091,16400.0
2017-07-25 12:20:00,113.94,114.04,113.89,113.89,7194.0,110.9994,111.0968,110.9507,110.9507,7194.0
2017-07-25 12:25:00,113.89,114.0,113.89,113.95,14027.0,110.9507,111.0578,110.9507,111.0091,14027.0
2017-07-25 12:30:00,113.96,114.0,113.9,114.0,6000.0,111.0189,111.0578,110.9604,111.0578,6000.0
2017-07-25 12:35:00,113.99,114.01,113.95,113.97,6600.0,111.0481,111.0676,111.0091,111.0286,6600.0
2017-07-25 12:40:00,113.97,114.03,113.97,114.03,8900.0,111.0286,111.0871,111.0286,111.0871,8900.0
2017-07-25 12:45:00,114.02,114.03,113.88,113.88,4774.0,111.0773,111.0871,110.9409,110.9409,4774.0
2017-07-25 12:50:00,113.89,113.91,113.85,113.85,8050.0,110.9507,110.9702,110.9117,110.9117,8050.0
2017-07-25 12:55:00,113.84,113.86,113.82,113.83,9412.0,110.902,110.9215,110.8825,110.8922,9412.0
2017-07-25 13:00:00,113.83,113.87,113.8,113.85,48724.0,110.8922,110.9312,110.863,110.9117,48724.0
2017-07-25 13:05:00,113.84,113.96,113.84,113.96,12956.0,110.902,111.0189,110.902,111.0189,12956.0
2017-07-25 13:10:00,113.95,114.03,113.9,113.93,6263.0,111.0091,111.0871,110.9604,110.9897,6263.0
2017-07-25 13:15:00,113.9,113.93,113.88,113.88,5603.0,110.9604,110.9897,110.9409,110.9409,5603.0
2017-07-25 13:20:00,113.87,113.93,113.85,113.89,7645.0,110.9312,110.9897,110.9117,110.9507,7645.0
2017-07-25 13:25:00,113.91,113.91,113.85,113.89,5429.0,110.9702,110.9702,110.9117,110.9507,5429.0
2017-07-25 13:30:00,113.9,113.92,113.84,113.9,4988.0,110.9604,110.9799,110.902,110.9604,4988.0
2017-07-25 13:35:00,113.9,113.97,113.9,113.94,6561.0,110.9604,111.0286,110.9604,110.9994,6561.0
2017-07-25 13:40:00,113.93,113.95,113.91,113.93,5923.0,110.9897,111.0091,110.9702,110.9897,5923.0
2017-07-25 13:45:00,113.92,113.97,113.88,113.93,5446.0,110.9799,111.0286,110.9409,110.9897,5446.0
2017-07-25 13:50:00,113.95,113.97,113.9,113.94,6741.0,111.0091,111.0286,110.9604,110.9994,6741.0
2017-07-25 13:55:00,113.92,113.98,113.88,113.9,6500.0,110.9799,111.0384,110.9409,110.9604,6500.0
2017-07-25 14:00:00,113.92,113.92,113.83,113.85,6175.0,110.9799,110.9799,110.8922,110.9117,6175.0
2017-07-25 14:05:00,113.86,113.88,113.83,113.87,9715.0,110.9215,110.9409,110.8922,110.9312,9715.0
2017-07-25 14:10:00,113.89,113.93,113.83,113.86,8895.0,110.9507,110.9897,110.8922,110.9215,8895.0
2017-07-25 14:15:00,113.85,113.89,113.82,113.83,9900.0,110.9117,110.9507,110.8825,110.8922,9900.0
2017-07-25 14:20:00,113.85,113.87,113.81,113.83,6200.0,110.9117,110.9312,110.8728,110.8922,6200.0
2017-07-25 14:25:00,113.83,113.86,113.75,113.81,24136.0,110.8922,110.9215,110.8143,110.8728,24136.0
2017-07-25 14:30:00,113.81,113.86,113.72,113.73,36250.0,110.8728,110.9215,110.7851,110.7948,36250.0
2017-07-25 14:35:00,113.74,113.75,113.57,113.58,11396.0,110.8046,110.8143,110.6389,110.6487,11396.0
2017-07-25 14:40:00,113.6,113.63,113.57,113.63,14002.0,110.6682,110.6974,110.6389,110.6974,14002.0
2017-07-25 14:45:00,113.62,113.65,113.49,113.58,39086.0,110.6877,110.7169,110.561,110.6487,39086.0
2017-07-25 14:50:00,113.57,113.75,113.57,113.69,57896.0,110.6389,110.8143,110.6389,110.7558,57896.0
2017-07-25 14:55:00,113.67,113.76,113.66,113.7,29607.0,110.7364,110.824,110.7266,110.7656,29607.0
2017-07-25 15:00:00,113.69,113.84,113.69,113.73,16056.0,110.7558,110.902,110.7558,110.7948,16056.0
2017-07-25 15:05:00,113.74,113.84,113.62,113.7,46273.0,110.8046,110.902,110.6877,110.7656,46273.0
2017-07-25 15:10:00,113.71,113.77,113.67,113.72,22449.0,110.7753,110.8338,110.7364,110.7851,22449.0
2017-07-25 15:15:00,113.71,113.82,113.7,113.82,40798.0,110.7753,110.8825,110.7656,110.8825,40798.0
2017-07-25 15:20:00,113.83,113.89,113.74,113.78,71363.0,110.8922,110.9507,110.8046,110.8435,71363.0
2017-07-25 15:25:00,113.78,113.85,113.77,113.78,39858.0,110.8435,110.9117,110.8338,110.8435,39858.0
2017-07-25 15:30:00,113.79,113.83,113.77,113.8,53756.0,110.8533,110.8922,110.8338,110.863,53756.0
2017-07-25 15:35:00,113.81,113.86,113.78,113.83,60628.0,110.8728,110.9215,110.8435,110.8922,60628.0
2017-07-25 15:40:00,113.83,113.9,113.77,113.81,53232.0,110.8922,110.9604,110.8338,110.8728,53232.0
2017-07-25 15:45:00,113.81,113.85,113.76,113.8,93927.0,110.8728,110.9117,110.824,110.863,93927.0
2017-07-25 15:50:00,113.79,113.86,113.63,113.79,140143.0,110.8533,110.9215,110.6974,110.8533,140143.0
2017-07-25 15:55:00,113.79,113.84,113.62,113.67,165242.0,110.8533,110.902,110.6877,110.7364,165242.0
2017-07-26 09:30:00,115.46,116.83,115.19,116.06,171953.0,112.4802,113.8148,112.2171,113.0647,171953.0
2017-07-26 09:35:00,115.95,116.55,115.71,116.11,147317.0,112.9575,113.542,112.7237,113.1134,147317.0
2017-07-26 09:40:00,116.12,116.27,115.26,115.5,69557.0,113.1231,113.2693,112.2853,112.5191,69557.0
2017-07-26 09:45:00,115.53,115.85,115.35,115.55,49854.0,112.5484,112.8601,112.373,112.5678,49854.0
2017-07-26 09:50:00,115.58,115.79,115.51,115.79,75320.0,112.5971,112.8017,112.5289,112.8017,75320.0
2017-07-26 09:55:00,115.73,115.91,115.52,115.88,20897.0,112.7432,112.9186,112.5386,112.8893,20897.0
2017-07-26 10:00:00,115.9,116.15,115.88,116.0,39839.0,112.9088,113.1524,112.8893,113.0062,39839.0
2017-07-26 10:05:00,116.0,116.24,115.98,116.24,22816.0,113.0062,113.24,112.9867,113.24,22816.0
2017-07-26 10:10:00,116.25,116.3,116.19,116.25,48062.0,113.2498,113.2985,113.1913,113.2498,48062.0
2017-07-26 10:15:00,116.23,116.53,116.22,116.48,34744.0,113.2303,113.5226,113.2206,113.4738,34744.0
2017-07-26 10:20:00,116.48,116.74,116.37,116.4,26990.0,113.4738,113.7271,113.3667,113.3959,26990.0
2017-07-26 10:25:00,116.33,116.49,116.07,116.16,43378.0,113.3277,113.4836,113.0744,113.1621,43378.0
2017-07-26 10:30:00,116.16,116.24,116.08,116.24,20578.0,113.1621,113.24,113.0842,113.24,20578.0
2017-07-26 10:35:00,116.23,116.3,116.03,116.05,31595.0,113.2303,113.2985,113.0355,113.0549,31595.0
2017-07-26 10:40:00,116.05,116.1,115.81,115.84,27456.0,113.0549,113.1037,112.8211,112.8504,27456.0
2017-07-26 10:45:00,115.84,116.13,115.82,116.12,44737.0,112.8504,113.1329,112.8309,113.1231,44737.0
2017-07-26 10:50:00,116.08,116.11,115.75,115.94,38518.0,113.0842,113.1134,112.7627,112.9478,38518.0
2017-07-26 10:55:00,115.95,116.41,115.91,116.24,85615.0,112.9575,113.4057,112.9186,113.24,85615.0
2017-07-26 11:00:00,116.22,116.26,115.86,115.97,37375.0,113.2206,113.2595,112.8698,112.977,37375.0
2017-07-26 11:05:00,115.99,116.17,115.96,116.07,38703.0,112.9965,113.1718,112.9673,113.0744,38703.0
2017-07-26 11:10:00,116.06,116.27,116.06,116.27,34383.0,113.0647,113.2693,113.0647,113.2693,34383.0
2017-07-26 11:15:00,116.26,116.28,116.0,116.22,18763.0,113.2595,113.279,113.0062,113.2206,18763.0
2017-07-26 11:20:00,116.23,116.27,116.18,116.22,44283.0,113.2303,113.2693,113.1816,113.2206,44283.0
2017-07-26 11:25:00,116.22,116.23,115.93,115.99,25774.0,113.2206,113.2303,112.938,112.9965,25774.0
2017-07-26 11:30:00,115.98,116.1,115.92,115.94,48491.0,112.9867,113.1037,112.9283,112.9478,48491.0
2017-07-26 11:35:00,115.88,116.04,115.88,116.04,31310.0,112.8893,113.0452,112.8893,113.0452,31310.0
2017-07-26 11:40:00,116.04,116.25,116.0,116.2,21788.0,113.0452,113.2498,113.0062,113.2011,21788.0
2017-07-26 11:45:00,116.2,116.31,116.08,116.27,22200.0,113.2011,113.3082,113.0842,113.2693,22200.0
2017-07-26 11:50:00,116.27,116.49,116.25,116.46,29659.0,113.2693,113.4836,113.2498,113.4544,29659.0
2017-07-26 11:55:00,116.48,116.84,116.45,116.77,37380.0,113.4738,113.8246,113.4446,113.7564,37380.0
2017-07-26 12:00:00,116.79,116.8,116.5,116.69,32989.0,113.7758,113.7856,113.4933,113.6784,32989.0
2017-07-26 12:05:00,116.72,116.85,116.6,116.67,56235.0,113.7076,113.8343,113.5907,113.6589,56235.0
2017-07-26 12:10:00,116.67,116.85,116.67,116.84,26448.0,113.6589,113.8343,113.6589,113.8246,26448.0
2017-07-26 12:15:00,116.86,116.87,116.52,116.57,26997.0,113.844,113.8538,113.5128,113.5615,26997.0
2017-07-26 12:20:00,116.55,116.57,116.43,116.47,13000.0,113.542,113.5615,113.4251,113.4641,13000.0
2017-07-26 12:25:00,116.49,116.52,116.46,116.52,13659.0,113.4836,113.5128,113.4544,113.5128,13659.0
2017-07-26 12:30:00,116.53,116.54,116.46,116.46,12503.0,113.5226,113.5323,113.4544,113.4544,12503.0
2017-07-26 12:35:00,116.46,116.53,116.39,116.47,33248.0,113.4544,113.5226,113.3862,113.4641,33248.0
2017-07-26 12:40:00,116.49,116.51,116.46,116.48,17632.0,113.4836,113.5031,113.4544,113.4738,17632.0
2017-07-26 12:45:00,116.49,116.6,116.49,116.6,15835.0,113.4836,113.5907,113.4836,113.5907,15835.0
2017-07-26 12:50:00,116.61,116.64,116.59,116.63,14989.0,113.6005,113.6297,113.581,113.62,14989.0
2017-07-26 12:55:00,116.63,116.68,116.63,116.63,19816.0,113.62,113.6687,113.62,113.62,19816.0
2017-07-26 13:00:00,116.62,117.07,116.53,116.68,58682.0,113.6102,114.0486,113.5226,113.6687,58682.0
2017-07-26 13:05:00,116.65,116.65,116.54,116.55,16100.0,113.6395,113.6395,113.5323,113.542,16100.0
2017-07-26 13:10:00,116.55,116.75,116.53,116.69,50191.0,113.542,113.7369,113.5226,113.6784,50191.0
2017-07-26 13:15:00,116.68,116.74,116.66,116.73,14250.0,113.6687,113.7271,113.6492,113.7174,14250.0
2017-07-26 13:20:00,116.72,116.91,116.7,116.76,51360.0,113.7076,113.8927,113.6882,113.7466,51360.0
2017-07-26 13:25:00,116.77,116.78,116.62,116.64,46201.0,113.7564,113.7661,113.6102,113.6297,46201.0
2017-07-26 13:30:00,116.63,116.63,116.43,116.46,19882.0,113.62,113.62,113.4251,113.4544,19882.0
2017-07-26 13:35:00,116.46,116.53,116.34,116.53,72277.0,113.4544,113.5226,113.3375,113.5226,72277.0
2017-07-26 13:40:00,116.54,116.69,116.52,116.63,28999.0,113.5323,113.6784,113.5128,113.62,28999.0
2017-07-26 13:45:00,116.66,116.75,116.64,116.73,13891.0,113.6492,113.7369,113.6297,113.7174,13891.0
2017-07-26 13:50:00,116.71,116.83,116.71,116.83,10057.0,113.6979,113.8148,113.6979,113.8148,10057.0
2017-07-26 13:55:00,116.83,116.93,116.7,116.84,50286.0,113.8148,113.9122,113.6882,113.8246,50286.0
2017-07-26 14:00:00,116.84,117.04,116.72,116.84,42611.0,113.8246,114.0194,113.7076,113.8246,42611.0
2017-07-26 14:05:00,116.81,116.97,116.75,116.92,44319.0,113.7953,113.9512,113.7369,113.9025,44319.0
2017-07-26 14:10:00,116.94,116.97,116.91,116.96,32750.0,113.922,113.9512,113.8927,113.9415,32750.0
2017-07-26 14:15:00,116.95,117.28,116.94,117.15,50805.0,113.9317,114.2532,113.922,114.1266,50805.0
2017-07-26 14:20:00,117.13,117.18,117.01,117.18,38461.0,114.1071,114.1558,113.9902,114.1558,38461.0
2017-07-26 14:25:00,117.18,117.57,117.18,117.26,73651.0,114.1558,114.5357,114.1558,114.2337,73651.0
2017-07-26 14:30:00,117.24,117.44,117.16,117.35,54191.0,114.2142,114.4091,114.1363,114.3214,54191.0
2017-07-26 14:35:00,117.35,117.42,117.27,117.42,28852.0,114.3214,114.3896,114.2435,114.3896,28852.0
2017-07-26 14:40:00,117.43,117.62,117.4,117.62,42603.0,114.3993,114.5844,114.3701,114.5844,42603.0
2017-07-26 14:45:00,117.62,117.69,117.44,117.45,54738.0,114.5844,114.6526,114.4091,114.4188,54738.0
2017-07-26 14:50:00,117.45,117.45,117.24,117.3,27389.0,114.4188,114.4188,114.2142,114.2727,27389.0
2017-07-26 14:55:00,117.31,117.41,117.22,117.29,39407.0,114.2824,114.3798,114.1947,114.2629,39407.0
2017-07-26 15:00:00,117.28,117.42,117.26,117.36,59088.0,114.2532,114.3896,114.2337,114.3311,59088.0
2017-07-26 15:05:00,117.36,117.39,117.32,117.38,39013.0,114.3311,114.3604,114.2922,114.3506,39013.0
2017-07-26 15:10:00,117.38,117.72,117.37,117.72,61065.0,114.3506,114.6818,114.3409,114.6818,61065.0
2017-07-26 15:15:00,117.72,117.81,117.55,117.63,49767.0,114.6818,114.7695,114.5162,114.5942,49767.0
2017-07-26 15:20:00,117.62,117.7,117.55,117.68,58444.0,114.5844,114.6624,114.5162,114.6429,58444.0
2017-07-26 15:25:00,117.68,117.79,117.62,117.77,53401.0,114.6429,114.75,114.5844,114.7306,53401.0
2017-07-26 15:30:00,117.77,118.0,117.73,117.92,167629.0,114.7306,114.9546,114.6916,114.8767,167629.0
2017-07-26 15:35:00,117.94,117.97,117.85,117.91,160261.0,114.8962,114.9254,114.8085,114.8669,160261.0
2017-07-26 15:40:00,117.92,118.08,117.9,118.01,95198.0,114.8767,115.0326,114.8572,114.9644,95198.0
2017-07-26 15:45:00,118.01,118.08,117.89,118.06,160189.0,114.9644,115.0326,114.8475,115.0131,160189.0
2017-07-26 15:50:00,118.05,118.11,117.93,117.99,115482.0,115.0033,115.0618,114.8864,114.9449,115482.0
2017-07-26 15:55:00,117.99,118.04,117.91,118.01,145289.0,114.9449,114.9936,114.8669,114.9644,145289.0
2017-07-27 09:30:00,119.0,119.19,118.02,118.31,75839.0,115.9288,116.1139,114.9741,115.2566,75839.0
2017-07-27 09:35:00,118.3,118.57,117.87,118.36,58354.0,115.2469,115.5099,114.828,115.3053,58354.0
2017-07-27 09:40:00,118.39,118.45,118.05,118.25,40440.0,115.3345,115.393,115.0033,115.1982,40440.0
2017-07-27 09:45:00,118.3,118.44,117.82,117.85,92136.0,115.2469,115.3833,114.7793,114.8085,92136.0
2017-07-27 09:50:00,117.84,117.99,117.76,117.92,140544.0,114.7987,114.9449,114.7208,114.8767,140544.0
2017-07-27 09:55:00,117.94,118.24,117.87,118.13,52115.0,114.8962,115.1884,114.828,115.0813,52115.0
2017-07-27 10:00:00,118.12,118.43,118.02,118.12,43317.0,115.0715,115.3735,114.9741,115.0715,43317.0
2017-07-27 10:05:00,118.07,118.13,117.91,117.99,107700.0,115.0228,115.0813,114.8669,114.9449,107700.0
2017-07-27 10:10:00,117.97,118.07,117.94,118.05,38824.0,114.9254,115.0228,114.8962,115.0033,38824.0
2017-07-27 10:15:00,118.06,118.24,117.97,118.18,31408.0,115.0131,115.1884,114.9254,115.13,31408.0
2017-07-27 10:20:00,118.19,118.21,117.98,118.05,32360.0,115.1397,115.1592,114.9351,115.0033,32360.0
2017-07-27 10:25:00,118.05,118.2,118.05,118.11,22608.0,115.0033,115.1495,115.0033,115.0618,22608.0
2017-07-27 10:30:00,118.1,118.11,117.98,118.04,35077.0,115.052,115.0618,114.9351,114.9936,35077.0
2017-07-27 10:35:00,118.06,118.2,117.99,118.2,39735.0,115.0131,115.1495,114.9449,115.1495,39735.0
2017-07-27 10:40:00,118.19,118.37,118.0,118.03,34017.0,115.1397,115.3151,114.9546,114.9838,34017.0
2017-07-27 10:45:00,118.01,118.16,117.98,118.0,46319.0,114.9644,115.1105,114.9351,114.9546,46319.0
2017-07-27 10:50:00,118.0,118.23,118.0,118.06,75506.0,114.9546,115.1787,114.9546,115.0131,75506.0
2017-07-27 10:55:00,118.05,118.19,118.05,118.15,61186.0,115.0033,115.1397,115.0033,115.1007,61186.0
2017-07-27 11:00:00,118.15,118.36,118.15,118.35,88694.0,115.1007,115.3053,115.1007,115.2956,88694.0
2017-07-27 11:05:00,118.33,118.52,118.24,118.51,70297.0,115.2761,115.4612,115.1884,115.4515,70297.0
2017-07-27 11:10:00,118.51,118.56,118.39,118.47,64470.0,115.4515,115.5002,115.3345,115.4125,64470.0
2017-07-27 11:15:00,118.46,118.85,118.46,118.79,46485.0,115.4027,115.7827,115.4027,115.7242,46485.0
2017-07-27 11:20:00,118.8,119.03,118.8,118.96,53567.0,115.734,115.958,115.734,115.8898,53567.0
2017-07-27 11:25:00,118.96,119.04,118.82,118.89,150875.0,115.8898,115.9678,115.7535,115.8216,150875.0
2017-07-27 11:30:00,118.89,119.06,118.86,119.06,41760.0,115.8216,115.9873,115.7924,115.9873,41760.0
2017-07-27 11:35:00,119.08,119.39,119.08,119.3,96451.0,116.0067,116.3087,116.0067,116.2211,96451.0
2017-07-27 11:40:00,119.3,119.58,119.18,119.51,135101.0,116.2211,116.4938,116.1042,116.4256,135101.0
2017-07-27 11:45:00,119.48,119.8,119.43,119.76,98863.0,116.3964,116.7082,116.3477,116.6692,98863.0
2017-07-27 11:50:00,119.76,119.77,119.53,119.63,143334.0,116.6692,116.6789,116.4451,116.5425,143334.0
2017-07-27 11:55:00,119.62,119.69,119.55,119.69,57446.0,116.5328,116.601,116.4646,116.601,57446.0
2017-07-27 12:00:00,119.67,120.02,119.58,119.96,162442.0,116.5815,116.9225,116.4938,116.864,162442.0
2017-07-27 12:05:00,119.93,120.01,119.92,119.95,98961.0,116.8348,116.9127,116.8251,116.8543,98961.0
2017-07-27 12:10:00,119.94,119.96,119.9,119.92,74574.0,116.8445,116.864,116.8056,116.8251,74574.0
2017-07-27 12:15:00,119.92,120.14,119.92,120.09,63230.0,116.8251,117.0394,116.8251,116.9907,63230.0
2017-07-27 12:20:00,120.1,120.25,119.83,119.86,129302.0,117.0004,117.1465,116.7374,116.7666,129302.0
2017-07-27 12:25:00,119.87,119.93,119.69,119.76,170384.0,116.7764,116.8348,116.601,116.6692,170384.0
2017-07-27 12:30:00,119.75,119.76,119.34,119.45,149794.0,116.6595,116.6692,116.26,116.3672,149794.0
2017-07-27 12:35:00,119.47,119.5,119.01,119.06,201077.0,116.3867,116.4159,115.9385,115.9873,201077.0
2017-07-27 12:40:00,119.07,119.08,118.71,118.79,126842.0,115.997,116.0067,115.6463,115.7242,126842.0
2017-07-27 12:45:00,118.78,118.88,118.45,118.46,102599.0,115.7145,115.8119,115.393,115.4027,102599.0
2017-07-27 12:50:00,118.46,118.47,118.06,118.15,117447.0,115.4027,115.4125,115.0131,115.1007,117447.0
2017-07-27 12:55:00,118.13,118.18,116.86,116.94,114521.0,115.0813,115.13,113.844,113.922,114521.0
2017-07-27 13:00:00,116.95,117.05,116.6,116.7,74943.0,113.9317,114.0291,113.5907,113.6882,74943.0
2017-07-27 13:05:00,116.71,117.08,116.57,116.77,86545.0,113.6979,114.0584,113.5615,113.7564,86545.0
2017-07-27 13:10:00,116.75,117.17,116.67,116.97,69277.0,113.7369,114.146,113.6589,113.9512,69277.0
2017-07-27 13:15:00,116.97,117.08,116.68,117.07,105003.0,113.9512,114.0584,113.6687,114.0486,105003.0
2017-07-27 13:20:00,117.03,117.05,116.65,116.69,151292.0,114.0096,114.0291,113.6395,113.6784,151292.0
2017-07-27 13:25:00,116.67,116.75,116.21,116.43,190719.0,113.6589,113.7369,113.2108,113.4251,190719.0
2017-07-27 13:30:00,116.45,116.86,116.28,116.49,280220.0,113.4446,113.844,113.279,113.4836,280220.0
2017-07-27 13:35:00,116.44,116.85,116.06,116.21,221635.0,113.4349,113.8343,113.0647,113.2108,221635.0
2017-07-27 13:40:00,116.18,116.6,116.08,116.38,175947.0,113.1816,113.5907,113.0842,113.3764,175947.0
2017-07-27 13:45:00,116.39,117.02,116.31,116.9,114615.0,113.3862,113.9999,113.3082,113.883,114615.0
2017-07-27 13:50:00,116.9,117.43,116.54,116.65,56236.0,113.883,114.3993,113.5323,113.6395,56236.0
2017-07-27 13:55:00,116.68,116.83,116.33,116.5,33268.0,113.6687,113.8148,113.3277,113.4933,33268.0
2017-07-27 14:00:00,116.49,116.57,116.08,116.16,70399.0,113.4836,113.5615,113.0842,113.1621,70399.0
2017-07-27 14:05:00,116.16,116.7,116.09,116.6,87093.0,113.1621,113.6882,113.0939,113.5907,87093.0
2017-07-27 14:10:00,116.58,116.66,116.24,116.32,32156.0,113.5713,113.6492,113.24,113.318,32156.0
2017-07-27 14:15:00,116.27,116.49,116.11,116.29,73037.0,113.2693,113.4836,113.1134,113.2887,73037.0
2017-07-27 14:20:00,116.32,116.55,116.29,116.55,54763.0,113.318,113.542,113.2887,113.542,54763.0
2017-07-27 14:25:00,116.53,116.62,116.25,116.38,39374.0,113.5226,113.6102,113.2498,113.3764,39374.0
2017-07-27 14:30:00,116.45,116.47,116.26,116.45,49004.0,113.4446,113.4641,113.2595,113.4446,49004.0
2017-07-27 14:35:00,116.42,116.53,116.37,116.39,45065.0,113.4154,113.5226,113.3667,113.3862,45065.0
2017-07-27 14:40:00,116.34,116.53,116.23,116.25,101576.0,113.3375,113.5226,113.2303,113.2498,101576.0
2017-07-27 14:45:00,116.2,116.53,116.2,116.51,69933.0,113.2011,113.5226,113.2011,113.5031,69933.0
2017-07-27 14:50:00,116.51,116.59,116.41,116.48,28940.0,113.5031,113.581,113.4057,113.4738,28940.0
2017-07-27 14:55:00,116.45,116.76,116.45,116.53,41726.0,113.4446,113.7466,113.4446,113.5226,41726.0
2017-07-27 15:00:00,116.53,116.87,116.52,116.8,154633.0,113.5226,113.8538,113.5128,113.7856,154633.0
2017-07-27 15:05:00,116.78,116.95,116.75,116.87,102068.0,113.7661,113.9317,113.7369,113.8538,102068.0
2017-07-27 15:10:00,116.86,117.09,116.84,116.99,94429.0,113.844,114.0681,113.8246,113.9707,94429.0
2017-07-27 15:15:00,117.0,117.1,116.92,117.0,111837.0,113.9804,114.0778,113.9025,113.9804,111837.0
2017-07-27 15:20:00,116.97,117.42,116.95,117.34,97497.0,113.9512,114.3896,113.9317,114.3116,97497.0
2017-07-27 15:25:00,117.34,117.65,117.33,117.46,172238.0,114.3116,114.6136,114.3019,114.4286,172238.0
2017-07-27 15:30:00,117.48,117.7,117.35,117.6,188120.0,114.448,114.6624,114.3214,114.5649,188120.0
2017-07-27 15:35:00,117.59,117.66,117.44,117.52,137806.0,114.5552,114.6234,114.4091,114.487,137806.0
2017-07-27 15:40:00,117.51,117.52,117.33,117.5,130019.0,114.4773,114.487,114.3019,114.4675,130019.0
2017-07-27 15:45:00,117.5,117.7,117.49,117.59,102617.0,114.4675,114.6624,114.4578,114.5552,102617.0
2017-07-27 15:50:00,117.6,117.71,117.49,117.63,127045.0,114.5649,114.6721,114.4578,114.5942,127045.0
2017-07-27 15:55:00,117.63,117.83,117.57,117.62,190134.0,114.5942,114.789,114.5357,114.5844,190134.0
2017-07-28 09:30:00,114.0,116.5,113.5,116.09,420268.0,111.0578,113.4933,110.5708,113.0939,420268.0
2017-07-28 09:35:00,116.1,116.92,115.69,116.04,373564.0,113.1037,113.9025,112.7042,113.0452,373564.0
2017-07-28 09:40:00,116.17,117.75,116.17,117.62,169077.0,113.1718,114.7111,113.1718,114.5844,169077.0
2017-07-28 09:45:00,117.67,117.92,116.43,116.64,187786.0,114.6331,114.8767,113.4251,113.6297,187786.0
2017-07-28 09:50:00,116.64,117.34,116.64,117.0,114769.0,113.6297,114.3116,113.6297,113.9804,114769.0
2017-07-28 09:55:00,116.92,117.2,116.68,117.1,68481.0,113.9025,114.1753,113.6687,114.0778,68481.0
2017-07-28 10:00:00,117.03,117.79,117.0,117.68,106684.0,114.0096,114.75,113.9804,114.6429,106684.0
2017-07-28 10:05:00,117.73,117.82,116.83,116.99,120665.0,114.6916,114.7793,113.8148,113.9707,120665.0
2017-07-28 10:10:00,116.97,117.5,116.97,117.45,42438.0,113.9512,114.4675,113.9512,114.4188,42438.0
2017-07-28 10:15:00,117.39,117.61,116.95,117.08,32580.0,114.3604,114.5747,113.9317,114.0584,32580.0
2017-07-28 10:20:00,117.08,117.2,116.07,116.73,55640.0,114.0584,114.1753,113.0744,113.7174,55640.0
2017-07-28 10:25:00,116.79,117.13,116.67,117.03,17789.0,113.7758,114.1071,113.6589,114.0096,17789.0
2017-07-28 10:30:00,117.03,117.12,116.2,116.26,111196.0,114.0096,114.0973,113.2011,113.2595,111196.0
2017-07-28 10:35:00,116.28,117.14,116.28,117.08,36278.0,113.279,114.1168,113.279,114.0584,36278.0
2017-07-28 10:40:00,117.08,118.0,116.71,116.89,81103.0,114.0584,114.9546,113.6979,113.8733,81103.0
2017-07-28 10:45:00,117.14,117.15,116.17,116.86,61752.0,114.1168,114.1266,113.1718,113.844,61752.0
2017-07-28 10:50:00,116.83,116.99,116.61,116.64,34519.0,113.8148,113.9707,113.6005,113.6297,34519.0
2017-07-28 10:55:00,116.64,116.88,116.56,116.68,37369.0,113.6297,113.8635,113.5518,113.6687,37369.0
2017-07-28 11:00:00,116.71,116.82,116.5,116.78,46697.0,113.6979,113.8051,113.4933,113.7661,46697.0
2017-07-28 11:05:00,116.84,117.15,116.53,117.14,51011.0,113.8246,114.1266,113.5226,114.1168,51011.0
2017-07-28 11:10:00,117.15,117.48,117.07,117.4,33967.0,114.1266,114.448,114.0486,114.3701,33967.0
2017-07-28 11:15:00,117.41,117.69,117.13,117.15,36796.0,114.3798,114.6526,114.1071,114.1266,36796.0
2017-07-28 11:20:00,117.17,117.36,117.02,117.2,18439.0,114.146,114.3311,113.9999,114.1753,18439.0
2017-07-28 11:25:00,117.24,117.24,116.95,117.03,16415.0,114.2142,114.2142,113.9317,114.0096,16415.0
2017-07-28 11:30:00,117.01,117.12,116.96,117.0,15904.0,113.9902,114.0973,113.9415,113.9804,15904.0
2017-07-28 11:35:00,117.05,117.2,116.96,117.2,8800.0,114.0291,114.1753,113.9415,114.1753,8800.0
2017-07-28 11:40:00,117.22,117.27,116.99,117.07,16241.0,114.1947,114.2435,113.9707,114.0486,16241.0
2017-07-28 11:45:00,117.04,117.16,116.86,116.89,17537.0,114.0194,114.1363,113.844,113.8733,17537.0
2017-07-28 11:50:00,116.89,116.94,116.82,116.84,32589.0,113.8733,113.922,113.8051,113.8246,32589.0
2017-07-28 11:55:00,116.84,117.2,116.81,117.0,37501.0,113.8246,114.1753,113.7953,113.9804,37501.0
2017-07-28 12:00:00,117.05,117.16,116.88,116.92,21501.0,114.0291,114.1363,113.8635,113.9025,21501.0
2017-07-28 12:05:00,116.91,117.04,116.86,116.91,50075.0,113.8927,114.0194,113.844,113.8927,50075.0
2017-07-28 12:10:00,116.92,117.01,116.8,117.01,88190.0,113.9025,113.9902,113.7856,113.9902,88190.0
2017-07-28 12:15:00,117.03,117.49,117.02,117.35,14185.0,114.0096,114.4578,113.9999,114.3214,14185.0
2017-07-28 12:20:00,117.38,117.49,117.16,117.2,12460.0,114.3506,114.4578,114.1363,114.1753,12460.0
2017-07-28 12:25:00,117.23,117.62,117.22,117.58,9993.0,114.2045,114.5844,114.1947,114.5455,9993.0
2017-07-28 12:30:00,117.62,117.88,117.58,117.88,24366.0,114.5844,114.8377,114.5455,114.8377,24366.0
2017-07-28 12:35:00,117.9,118.0,117.9,118.0,20195.0,114.8572,114.9546,114.8572,114.9546,20195.0
2017-07-28 12:40:00,118.0,118.26,117.97,118.15,58412.0,114.9546,115.2079,114.9254,115.1007,58412.0
2017-07-28 12:45:00,118.17,118.26,118.03,118.17,25420.0,115.1202,115.2079,114.9838,115.1202,25420.0
2017-07-28 12:50:00,118.18,118.49,118.14,118.43,40105.0,115.13,115.432,115.091,115.3735,40105.0
2017-07-28 12:55:00,118.43,118.63,118.35,118.43,42139.0,115.3735,115.5684,115.2956,115.3735,42139.0
2017-07-28 13:00:00,118.44,118.75,118.41,118.68,39686.0,115.3833,115.6853,115.354,115.6171,39686.0
2017-07-28 13:05:00,118.7,118.7,118.05,118.2,55560.0,115.6365,115.6365,115.0033,115.1495,55560.0
2017-07-28 13:10:00,118.16,118.26,118.0,118.26,49892.0,115.1105,115.2079,114.9546,115.2079,49892.0
2017-07-28 13:15:00,118.27,118.31,118.05,118.12,21797.0,115.2176,115.2566,115.0033,115.0715,21797.0
2017-07-28 13:20:00,118.1,118.22,118.0,118.03,31909.0,115.052,115.1689,114.9546,114.9838,31909.0
2017-07-28 13:25:00,118.11,118.44,118.06,118.23,28200.0,115.0618,115.3833,115.0131,115.1787,28200.0
2017-07-28 13:30:00,118.23,118.27,117.92,118.0,11461.0,115.1787,115.2176,114.8767,114.9546,11461.0
2017-07-28 13:35:00,117.98,118.18,117.98,118.11,10375.0,114.9351,115.13,114.9351,115.0618,10375.0
2017-07-28 13:40:00,118.09,118.25,118.01,118.22,26970.0,115.0423,115.1982,114.9644,115.1689,26970.0
2017-07-28 13:45:00,118.21,118.43,118.21,118.34,12444.0,115.1592,115.3735,115.1592,115.2858,12444.0
2017-07-28 13:50:00,118.32,118.32,118.03,118.16,11400.0,115.2664,115.2664,114.9838,115.1105,11400.0
2017-07-28 13:55:00,118.16,118.17,117.73,117.78,21147.0,115.1105,115.1202,114.6916,114.7403,21147.0
2017-07-28 14:00:00,117.79,118.2,117.78,118.15,22827.0,114.75,115.1495,114.7403,115.1007,22827.0
2017-07-28 14:05:00,118.16,118.24,118.03,118.07,23900.0,115.1105,115.1884,114.9838,115.0228,23900.0
2017-07-28 14:10:00,118.07,118.07,117.88,117.99,23438.0,115.0228,115.0228,114.8377,114.9449,23438.0
2017-07-28 14:15:00,117.96,118.3,117.93,118.29,32252.0,114.9156,115.2469,114.8864,115.2371,32252.0
2017-07-28 14:20:00,118.28,118.33,118.25,118.3,11476.0,115.2274,115.2761,115.1982,115.2469,11476.0
2017-07-28 14:25:00,118.3,118.33,118.19,118.21,43577.0,115.2469,115.2761,115.1397,115.1592,43577.0
2017-07-28 14:30:00,118.2,118.27,118.19,118.27,25703.0,115.1495,115.2176,115.1397,115.2176,25703.0
2017-07-28 14:35:00,118.28,118.34,118.23,118.23,19529.0,115.2274,115.2858,115.1787,115.1787,19529.0
2017-07-28 14:40:00,118.23,118.27,118.03,118.06,26054.0,115.1787,115.2176,114.9838,115.0131,26054.0
2017-07-28 14:45:00,118.08,118.12,117.98,118.12,22131.0,115.0326,115.0715,114.9351,115.0715,22131.0
2017-07-28 14:50:00,118.13,118.24,118.1,118.21,23288.0,115.0813,115.1884,115.052,115.1592,23288.0
2017-07-28 14:55:00,118.22,118.27,118.19,118.26,30940.0,115.1689,115.2176,115.1397,115.2079,30940.0
2017-07-28 15:00:00,118.24,118.33,118.22,118.23,22232.0,115.1884,115.2761,115.1689,115.1787,22232.0
2017-07-28 15:05:00,118.23,118.28,118.07,118.26,37090.0,115.1787,115.2274,115.0228,115.2079,37090.0
2017-07-28 15:10:00,118.26,118.27,117.91,117.96,31928.0,115.2079,115.2176,114.8669,114.9156,31928.0
2017-07-28 15:15:00,117.92,118.0,117.8,117.93,20985.0,114.8767,114.9546,114.7598,114.8864,20985.0
2017-07-28 15:20:00,117.93,118.14,117.93,118.12,31090.0,114.8864,115.091,114.8864,115.0715,31090.0
2017-07-28 15:25:00,118.12,118.26,118.08,118.09,35797.0,115.0715,115.2079,115.0326,115.0423,35797.0
2017-07-28 15:30:00,118.1,118.11,117.94,117.98,58652.0,115.052,115.0618,114.8962,114.9351,58652.0
2017-07-28 15:35:00,117.97,118.03,117.91,118.02,39938.0,114.9254,114.9838,114.8669,114.9741,39938.0
2017-07-28 15:40:00,118.02,118.15,118.0,118.15,61841.0,114.9741,115.1007,114.9546,115.1007,61841.0
2017-07-28 15:45:00,118.15,118.43,118.1,118.28,101775.0,115.1007,115.3735,115.052,115.2274,101775.0
2017-07-28 15:50:00,118.29,118.4,118.12,118.4,106311.0,115.2371,115.3443,115.0715,115.3443,106311.0
2017-07-28 15:55:00,118.4,118.51,118.13,118.24,211994.0,115.3443,115.4515,115.0813,115.1884,211994.0
2017-07-31 09:30:00,119.05,119.25,118.35,118.4,73503.0,115.9775,116.1724,115.2956,115.3443,73503.0
2017-07-31 09:35:00,118.42,118.61,118.04,118.04,23152.0,115.3638,115.5489,114.9936,114.9936,23152.0
2017-07-31 09:40:00,118.01,118.54,117.89,118.27,37214.0,114.9644,115.4807,114.8475,115.2176,37214.0
2017-07-31 09:45:00,118.27,118.45,118.09,118.35,18887.0,115.2176,115.393,115.0423,115.2956,18887.0
2017-07-31 09:50:00,118.38,118.52,118.13,118.26,16700.0,115.3248,115.4612,115.0813,115.2079,16700.0
2017-07-31 09:55:00,118.3,118.38,117.86,117.91,24911.0,115.2469,115.3248,114.8182,114.8669,24911.0
2017-07-31 10:00:00,117.91,118.06,117.69,117.83,18701.0,114.8669,115.0131,114.6526,114.789,18701.0
2017-07-31 10:05:00,117.84,117.96,117.51,117.96,37737.0,114.7987,114.9156,114.4773,114.9156,37737.0
2017-07-31 10:10:00,117.94,117.97,117.67,117.85,17212.0,114.8962,114.9254,114.6331,114.8085,17212.0
2017-07-31 10:15:00,117.85,118.15,117.84,117.92,10601.0,114.8085,115.1007,114.7987,114.8767,10601.0
2017-07-31 10:20:00,117.94,118.28,117.93,118.18,30372.0,114.8962,115.2274,114.8864,115.13,30372.0
2017-07-31 10:25:00,118.2,118.27,117.73,117.86,31187.0,115.1495,115.2176,114.6916,114.8182,31187.0
2017-07-31 10:30:00,117.92,117.93,117.58,117.75,94399.0,114.8767,114.8864,114.5455,114.7111,94399.0
2017-07-31 10:35:00,117.74,117.85,117.33,117.41,46437.0,114.7013,114.8085,114.3019,114.3798,46437.0
2017-07-31 10:40:00,117.41,117.73,117.36,117.7,62474.0,114.3798,114.6916,114.3311,114.6624,62474.0
2017-07-31 10:45:00,117.68,117.68,117.36,117.37,16021.0,114.6429,114.6429,114.3311,114.3409,16021.0
2017-07-31 10:50:00,117.37,117.38,116.5,116.53,27431.0,114.3409,114.3506,113.4933,113.5226,27431.0
2017-07-31 10:55:00,116.59,117.4,116.53,117.26,38065.0,113.581,114.3701,113.5226,114.2337,38065.0
2017-07-31 11:00:00,117.34,117.58,117.18,117.18,16337.0,114.3116,114.5455,114.1558,114.1558,16337.0
2017-07-31 11:05:00,117.16,117.27,117.02,117.27,15726.0,114.1363,114.2435,113.9999,114.2435,15726.0
2017-07-31 11:10:00,117.28,117.32,117.14,117.3,12841.0,114.2532,114.2922,114.1168,114.2727,12841.0
2017-07-31 11:15:00,117.27,117.32,117.21,117.21,10217.0,114.2435,114.2922,114.185,114.185,10217.0
2017-07-31 11:20:00,117.16,117.21,117.02,117.03,13870.0,114.1363,114.185,113.9999,114.0096,13870.0
2017-07-31 11:25:00,117.05,117.19,116.99,117.13,20613.0,114.0291,114.1655,113.9707,114.1071,20613.0
2017-07-31 11:30:00,117.13,117.53,117.09,117.32,17338.0,114.1071,114.4967,114.0681,114.2922,17338.0
2017-07-31 11:35:00,117.34,117.53,117.33,117.43,38980.0,114.3116,114.4967,114.3019,114.3993,38980.0
2017-07-31 11:40:00,117.47,117.61,117.41,117.57,17275.0,114.4383,114.5747,114.3798,114.5357,17275.0
2017-07-31 11:45:00,117.56,117.56,117.39,117.55,17722.0,114.526,114.526,114.3604,114.5162,17722.0
2017-07-31 11:50:00,117.52,117.63,117.47,117.63,9549.0,114.487,114.5942,114.4383,114.5942,9549.0
2017-07-31 11:55:00,117.61,117.65,117.49,117.62,17403.0,114.5747,114.6136,114.4578,114.5844,17403.0
2017-07-31 12:00:00,117.61,117.61,117.15,117.22,18697.0,114.5747,114.5747,114.1266,114.1947,18697.0
2017-07-31 12:05:00,117.19,117.23,117.05,117.15,13147.0,114.1655,114.2045,114.0291,114.1266,13147.0
2017-07-31 12:10:00,117.17,117.2,117.05,117.2,10887.0,114.146,114.1753,114.0291,114.1753,10887.0
2017-07-31 12:15:00,117.22,117.42,117.18,117.4,15902.0,114.1947,114.3896,114.1558,114.3701,15902.0
2017-07-31 12:20:00,117.38,117.45,117.32,117.4,8700.0,114.3506,114.4188,114.2922,114.3701,8700.0
2017-07-31 12:25:00,117.41,117.55,117.39,117.52,10799.0,114.3798,114.5162,114.3604,114.487,10799.0
2017-07-31 12:30:00,117.51,117.51,117.31,117.31,11703.0,114.4773,114.4773,114.2824,114.2824,11703.0
2017-07-31 12:35:00,117.31,117.48,117.28,117.41,18314.0,114.2824,114.448,114.2532,114.3798,18314.0
2017-07-31 12:40:00,117.42,117.49,117.36,117.41,11418.0,114.3896,114.4578,114.3311,114.3798,11418.0
2017-07-31 12:45:00,117.4,117.54,117.38,117.44,13694.0,114.3701,114.5065,114.3506,114.4091,13694.0
2017-07-31 12:50:00,117.43,117.46,117.3,117.43,16550.0,114.3993,114.4286,114.2727,114.3993,16550.0
2017-07-31 12:55:00,117.47,117.55,117.46,117.46,14576.0,114.4383,114.5162,114.4286,114.4286,14576.0
2017-07-31 13:00:00,117.44,117.52,117.32,117.36,12496.0,114.4091,114.487,114.2922,114.3311,12496.0
2017-07-31 13:05:00,117.37,117.4,117.25,117.37,11244.0,114.3409,114.3701,114.224,114.3409,11244.0
2017-07-31 13:10:00,117.4,117.4,117.19,117.2,13680.0,114.3701,114.3701,114.1655,114.1753,13680.0
2017-07-31 13:15:00,117.24,117.31,117.2,117.26,7869.0,114.2142,114.2824,114.1753,114.2337,7869.0
2017-07-31 13:20:00,117.25,117.33,117.18,117.22,12846.0,114.224,114.3019,114.1558,114.1947,12846.0
2017-07-31 13:25:00,117.21,117.33,117.17,117.33,6649.0,114.185,114.3019,114.146,114.3019,6649.0
2017-07-31 13:30:00,117.31,117.39,117.18,117.26,14166.0,114.2824,114.3604,114.1558,114.2337,14166.0
2017-07-31 13:35:00,117.28,117.28,117.09,117.09,13429.0,114.2532,114.2532,114.0681,114.0681,13429.0
2017-07-31 13:40:00,117.11,117.11,116.96,116.99,11839.0,114.0876,114.0876,113.9415,113.9707,11839.0
2017-07-31 13:45:00,117.0,117.15,116.99,117.14,9409.0,113.9804,114.1266,113.9707,114.1168,9409.0
2017-07-31 13:50:00,117.12,117.25,117.09,117.16,17910.0,114.0973,114.224,114.0681,114.1363,17910.0
2017-07-31 13:55:00,117.17,117.22,117.01,117.06,18654.0,114.146,114.1947,113.9902,114.0389,18654.0
2017-07-31 14:00:00,117.02,117.11,116.89,117.04,12859.0,113.9999,114.0876,113.8733,114.0194,12859.0
2017-07-31 14:05:00,117.05,117.05,116.82,116.82,14590.0,114.0291,114.0291,113.8051,113.8051,14590.0
2017-07-31 14:10:00,116.82,116.99,116.71,116.87,20057.0,113.8051,113.9707,113.6979,113.8538,20057.0
2017-07-31 14:15:00,116.88,117.08,116.86,117.07,14260.0,113.8635,114.0584,113.844,114.0486,14260.0
2017-07-31 14:20:00,117.07,117.12,116.95,116.97,18331.0,114.0486,114.0973,113.9317,113.9512,18331.0
2017-07-31 14:25:00,116.97,117.04,116.88,116.88,21136.0,113.9512,114.0194,113.8635,113.8635,21136.0
2017-07-31 14:30:00,116.86,117.04,116.85,117.01,21978.0,113.844,114.0194,113.8343,113.9902,21978.0
2017-07-31 14:35:00,117.0,117.0,116.68,116.69,30756.0,113.9804,113.9804,113.6687,113.6784,30756.0
2017-07-31 14:40:00,116.73,116.89,116.72,116.87,30609.0,113.7174,113.8733,113.7076,113.8538,30609.0
2017-07-31 14:45:00,116.87,116.87,116.73,116.79,23448.0,113.8538,113.8538,113.7174,113.7758,23448.0
2017-07-31 14:50:00,116.79,116.8,116.71,116.71,32106.0,113.7758,113.7856,113.6979,113.6979,32106.0
2017-07-31 14:55:00,116.72,116.92,116.66,116.92,32340.0,113.7076,113.9025,113.6492,113.9025,32340.0
2017-07-31 15:00:00,116.92,117.2,116.92,117.17,48102.0,113.9025,114.1753,113.9025,114.146,48102.0
2017-07-31 15:05:00,117.18,117.19,117.02,117.11,30425.0,114.1558,114.1655,113.9999,114.0876,30425.0
2017-07-31 15:10:00,117.11,117.22,117.05,117.15,21712.0,114.0876,114.1947,114.0291,114.1266,21712.0
2017-07-31 15:15:00,117.18,117.29,117.17,117.26,22862.0,114.1558,114.2629,114.146,114.2337,22862.0
2017-07-31 15:20:00,117.26,117.39,117.2,117.27,243470.0,114.2337,114.3604,114.1753,114.2435,243470.0
2017-07-31 15:25:00,117.24,117.28,117.14,117.18,31496.0,114.2142,114.2532,114.1168,114.1558,31496.0
2017-07-31 15:30:00,117.16,117.16,117.01,117.04,31149.0,114.1363,114.1363,113.9902,114.0194,31149.0
2017-07-31 15:35:00,117.04,117.11,116.97,117.1,34539.0,114.0194,114.0876,113.9512,114.0778,34539.0
2017-07-31 15:40:00,117.09,117.18,117.06,117.15,46319.0,114.0681,114.1558,114.0389,114.1266,46319.0
2017-07-31 15:45:00,117.14,117.15,117.02,117.04,61761.0,114.1168,114.1266,113.9999,114.0194,61761.0
2017-07-31 15:50:00,117.04,117.04,116.78,116.84,119700.0,114.0194,114.0194,113.7661,113.8246,119700.0
2017-07-31 15:55:00,116.83,116.86,116.66,116.74,174346.0,113.8148,113.844,113.6492,113.7271,174346.0
2017-08-01 09:30:00,117.57,117.57,116.44,117.0,50866.0,114.5357,114.5357,113.4349,113.9804,50866.0
2017-08-01 09:35:00,116.95,117.27,116.82,117.19,25316.0,113.9317,114.2435,113.8051,114.1655,25316.0
2017-08-01 09:40:00,117.12,117.44,117.02,117.24,19857.0,114.0973,114.4091,113.9999,114.2142,19857.0
2017-08-01 09:45:00,117.24,117.36,116.94,117.15,20306.0,114.2142,114.3311,113.922,114.1266,20306.0
2017-08-01 09:50:00,117.08,117.45,116.86,117.22,18944.0,114.0584,114.4188,113.844,114.1947,18944.0
2017-08-01 09:55:00,117.27,117.41,116.95,117.0,33365.0,114.2435,114.3798,113.9317,113.9804,33365.0
2017-08-01 10:00:00,117.04,117.07,116.92,117.0,27210.0,114.0194,114.0486,113.9025,113.9804,27210.0
2017-08-01 10:05:00,117.0,117.23,116.92,117.11,30956.0,113.9804,114.2045,113.9025,114.0876,30956.0
2017-08-01 10:10:00,117.13,117.48,117.12,117.29,13015.0,114.1071,114.448,114.0973,114.2629,13015.0
2017-08-01 10:15:00,117.24,117.41,117.11,117.32,13177.0,114.2142,114.3798,114.0876,114.2922,13177.0
2017-08-01 10:20:00,117.31,117.31,116.82,116.83,10722.0,114.2824,114.2824,113.8051,113.8148,10722.0
2017-08-01 10:25:00,116.83,117.15,116.75,117.01,31747.0,113.8148,114.1266,113.7369,113.9902,31747.0
2017-08-01 10:30:00,116.99,117.04,116.56,116.67,29561.0,113.9707,114.0194,113.5518,113.6589,29561.0
2017-08-01 10:35:00,116.67,116.9,116.66,116.77,20993.0,113.6589,113.883,113.6492,113.7564,20993.0
2017-08-01 10:40:00,116.81,116.84,116.67,116.68,13076.0,113.7953,113.8246,113.6589,113.6687,13076.0
2017-08-01 10:45:00,116.73,116.88,116.63,116.82,29315.0,113.7174,113.8635,113.62,113.8051,29315.0
2017-08-01 10:50:00,116.86,117.16,116.8,117.11,50955.0,113.844,114.1363,113.7856,114.0876,50955.0
2017-08-01 10:55:00,117.16,117.46,117.16,117.2,17400.0,114.1363,114.4286,114.1363,114.1753,17400.0
2017-08-01 11:00:00,117.23,117.24,117.09,117.12,17392.0,114.2045,114.2142,114.0681,114.0973,17392.0
2017-08-01 11:05:00,117.12,117.49,117.12,117.38,22981.0,114.0973,114.4578,114.0973,114.3506,22981.0
2017-08-01 11:10:00,117.39,117.41,117.22,117.25,18338.0,114.3604,114.3798,114.1947,114.224,18338.0
2017-08-01 11:15:00,117.24,117.4,117.24,117.36,27478.0,114.2142,114.3701,114.2142,114.3311,27478.0
2017-08-01 11:20:00,117.37,117.41,117.22,117.26,25248.0,114.3409,114.3798,114.1947,114.2337,25248.0
2017-08-01 11:25:00,117.24,117.24,117.0,117.0,13959.0,114.2142,114.2142,113.9804,113.9804,13959.0
2017-08-01 11:30:00,117.01,117.09,116.86,117.07,19793.0,113.9902,114.0681,113.844,114.0486,19793.0
2017-08-01 11:35:00,117.07,117.15,117.05,117.12,18711.0,114.0486,114.1266,114.0291,114.0973,18711.0
2017-08-01 11:40:00,117.14,117.15,116.89,116.9,21893.0,114.1168,114.1266,113.8733,113.883,21893.0
2017-08-01 11:45:00,116.89,116.91,116.77,116.77,13592.0,113.8733,113.8927,113.7564,113.7564,13592.0
2017-08-01 11:50:00,116.77,116.82,116.63,116.64,15274.0,113.7564,113.8051,113.62,113.6297,15274.0
2017-08-01 11:55:00,116.67,116.85,116.66,116.83,18873.0,113.6589,113.8343,113.6492,113.8148,18873.0
2017-08-01 12:00:00,116.83,116.91,116.78,116.91,12267.0,113.8148,113.8927,113.7661,113.8927,12267.0
2017-08-01 12:05:00,116.92,116.92,116.73,116.73,14411.0,113.9025,113.9025,113.7174,113.7174,14411.0
2017-08-01 12:10:00,116.73,116.79,116.71,116.78,8621.0,113.7174,113.7758,113.6979,113.7661,8621.0
2017-08-01 12:15:00,116.77,116.86,116.77,116.77,7915.0,113.7564,113.844,113.7564,113.7564,7915.0
2017-08-01 12:20:00,116.77,116.91,116.77,116.81,15658.0,113.7564,113.8927,113.7564,113.7953,15658.0
2017-08-01 12:25:00,116.8,116.8,116.71,116.76,10148.0,113.7856,113.7856,113.6979,113.7466,10148.0
2017-08-01 12:30:00,116.74,117.08,116.66,116.98,68528.0,113.7271,114.0584,113.6492,113.9609,68528.0
2017-08-01 12:35:00,116.98,117.07,116.94,117.03,17750.0,113.9609,114.0486,113.922,114.0096,17750.0
2017-08-01 12:40:00,117.04,117.13,117.01,117.05,27682.0,114.0194,114.1071,113.9902,114.0291,27682.0
2017-08-01 12:45:00,117.05,117.18,117.03,117.18,12201.0,114.0291,114.1558,114.0096,114.1558,12201.0
2017-08-01 12:50:00,117.18,117.32,117.18,117.32,13612.0,114.1558,114.2922,114.1558,114.2922,13612.0
2017-08-01 12:55:00,117.32,117.4,117.32,117.4,9129.0,114.2922,114.3701,114.2922,114.3701,9129.0
2017-08-01 13:00:00,117.39,117.47,117.28,117.28,12141.0,114.3604,114.4383,114.2532,114.2532,12141.0
2017-08-01 13:05:00,117.29,117.45,117.28,117.45,7783.0,114.2629,114.4188,114.2532,114.4188,7783.0
2017-08-01 13:10:00,117.46,117.46,117.39,117.41,8941.0,114.4286,114.4286,114.3604,114.3798,8941.0
2017-08-01 13:15:00,117.42,117.46,117.35,117.39,13097.0,114.3896,114.4286,114.3214,114.3604,13097.0
2017-08-01 13:20:00,117.38,117.48,117.37,117.48,14255.0,114.3506,114.448,114.3409,114.448,14255.0
2017-08-01 13:25:00,117.44,117.65,117.44,117.56,11635.0,114.4091,114.6136,114.4091,114.526,11635.0
2017-08-01 13:30:00,117.57,117.59,117.54,117.54,16569.0,114.5357,114.5552,114.5065,114.5065,16569.0
2017-08-01 13:35:00,117.52,117.59,117.5,117.55,8873.0,114.487,114.5552,114.4675,114.5162,8873.0
2017-08-01 13:40:00,117.54,117.54,117.31,117.31,16434.0,114.5065,114.5065,114.2824,114.2824,16434.0
2017-08-01 13:45:00,117.29,117.29,117.03,117.16,15561.0,114.2629,114.2629,114.0096,114.1363,15561.0
2017-08-01 13:50:00,117.18,117.31,117.18,117.29,13945.0,114.1558,114.2824,114.1558,114.2629,13945.0
2017-08-01 13:55:00,117.29,117.33,117.25,117.29,8790.0,114.2629,114.3019,114.224,114.2629,8790.0
2017-08-01 14:00:00,117.27,117.39,117.25,117.39,6094.0,114.2435,114.3604,114.224,114.3604,6094.0
2017-08-01 14:05:00,117.38,117.38,117.31,117.32,10375.0,114.3506,114.3506,114.2824,114.2922,10375.0
2017-08-01 14:10:00,117.3,117.31,117.21,117.21,4800.0,114.2727,114.2824,114.185,114.185,4800.0
2017-08-01 14:15:00,117.21,117.31,117.21,117.22,11886.0,114.185,114.2824,114.185,114.1947,11886.0
2017-08-01 14:20:00,117.22,117.35,117.2,117.31,28241.0,114.1947,114.3214,114.1753,114.2824,28241.0
2017-08-01 14:25:00,117.32,117.35,117.3,117.32,8108.0,114.2922,114.3214,114.2727,114.2922,8108.0
2017-08-01 14:30:00,117.31,117.31,117.16,117.17,11491.0,114.2824,114.2824,114.1363,114.146,11491.0
2017-08-01 14:35:00,117.19,117.27,117.18,117.26,8498.0,114.1655,114.2435,114.1558,114.2337,8498.0
2017-08-01 14:40:00,117.26,117.26,117.18,117.19,10208.0,114.2337,114.2337,114.1558,114.1655,10208.0
2017-08-01 14:45:00,117.18,117.18,117.06,117.06,14175.0,114.1558,114.1558,114.0389,114.0389,14175.0
2017-08-01 14:50:00,117.05,117.05,116.69,116.69,32452.0,114.0291,114.0291,113.6784,113.6784,32452.0
2017-08-01 14:55:00,116.69,116.71,116.53,116.61,35013.0,113.6784,113.6979,113.5226,113.6005,35013.0
2017-08-01 15:00:00,116.65,116.8,116.63,116.68,18683.0,113.6395,113.7856,113.62,113.6687,18683.0
2017-08-01 15:05:00,116.67,116.68,116.5,116.63,25897.0,113.6589,113.6687,113.4933,113.62,25897.0
2017-08-01 15:10:00,116.63,116.71,116.62,116.67,14847.0,113.62,113.6979,113.6102,113.6589,14847.0
2017-08-01 15:15:00,116.68,116.71,116.55,116.58,24597.0,113.6687,113.6979,113.542,113.5713,24597.0
2017-08-01 15:20:00,116.58,116.67,116.53,116.65,23615.0,113.5713,113.6589,113.5226,113.6395,23615.0
2017-08-01 15:25:00,116.66,116.69,116.58,116.63,24717.0,113.6492,113.6784,113.5713,113.62,24717.0
2017-08-01 15:30:00,116.63,116.65,116.49,116.56,98566.0,113.62,113.6395,113.4836,113.5518,98566.0
2017-08-01 15:35:00,116.55,116.89,116.53,116.79,40231.0,113.542,113.8733,113.5226,113.7758,40231.0
2017-08-01 15:40:00,116.79,116.82,116.67,116.7,47872.0,113.7758,113.8051,113.6589,113.6882,47872.0
2017-08-01 15:45:00,116.7,116.75,116.6,116.61,45656.0,113.6882,113.7369,113.5907,113.6005,45656.0
2017-08-01 15:50:00,116.63,116.91,116.63,116.81,90197.0,113.62,113.8927,113.62,113.7953,90197.0
2017-08-01 15:55:00,116.82,117.0,116.78,116.91,104776.0,113.8051,113.9804,113.7661,113.8927,104776.0
2017-08-02 09:30:00,117.12,117.13,116.55,116.58,42203.0,114.0973,114.1071,113.542,113.5713,42203.0
2017-08-02 09:35:00,116.53,116.63,116.14,116.34,20342.0,113.5226,113.62,113.1426,113.3375,20342.0
2017-08-02 09:40:00,116.41,116.61,116.02,116.02,17738.0,113.4057,113.6005,113.0257,113.0257,17738.0
2017-08-02 09:45:00,116.09,116.64,115.91,116.64,24150.0,113.0939,113.6297,112.9186,113.6297,24150.0
2017-08-02 09:50:00,116.6,117.12,116.59,116.85,25153.0,113.5907,114.0973,113.581,113.8343,25153.0
2017-08-02 09:55:00,116.92,117.01,116.61,116.77,14575.0,113.9025,113.9902,113.6005,113.7564,14575.0
2017-08-02 10:00:00,116.77,117.08,116.77,117.08,82238.0,113.7564,114.0584,113.7564,114.0584,82238.0
2017-08-02 10:05:00,117.07,117.37,116.85,117.37,22772.0,114.0486,114.3409,113.8343,114.3409,22772.0
2017-08-02 10:10:00,117.38,117.39,116.91,117.1,16944.0,114.3506,114.3604,113.8927,114.0778,16944.0
2017-08-02 10:15:00,117.11,117.2,116.78,116.8,17000.0,114.0876,114.1753,113.7661,113.7856,17000.0
2017-08-02 10:20:00,116.81,116.91,116.37,116.37,80256.0,113.7953,113.8927,113.3667,113.3667,80256.0
2017-08-02 10:25:00,116.35,116.66,116.28,116.28,21680.0,113.3472,113.6492,113.279,113.279,21680.0
2017-08-02 10:30:00,116.33,116.55,116.21,116.49,49358.0,113.3277,113.542,113.2108,113.4836,49358.0
2017-08-02 10:35:00,116.48,116.5,116.2,116.39,20821.0,113.4738,113.4933,113.2011,113.3862,20821.0
2017-08-02 10:40:00,116.4,116.5,115.69,115.69,45343.0,113.3959,113.4933,112.7042,112.7042,45343.0
2017-08-02 10:45:00,115.69,115.95,115.34,115.54,53822.0,112.7042,112.9575,112.3633,112.5581,53822.0
2017-08-02 10:50:00,115.6,115.61,115.11,115.24,70289.0,112.6166,112.6263,112.1392,112.2658,70289.0
2017-08-02 10:55:00,115.25,115.3,114.73,114.82,52192.0,112.2756,112.3243,111.769,111.8567,52192.0
2017-08-02 11:00:00,114.84,115.02,114.07,114.07,101239.0,111.8762,112.0515,111.126,111.126,101239.0
2017-08-02 11:05:00,114.01,114.29,113.83,114.26,85300.0,111.0676,111.3404,110.8922,111.3111,85300.0
2017-08-02 11:10:00,114.29,114.79,114.29,114.7,50996.0,111.3404,111.8275,111.3404,111.7398,50996.0
2017-08-02 11:15:00,114.65,114.84,114.58,114.81,33883.0,111.6911,111.8762,111.6229,111.8469,33883.0
2017-08-02 11:20:00,114.81,115.33,114.78,115.14,34515.0,111.8469,112.3535,111.8177,112.1684,34515.0
2017-08-02 11:25:00,115.18,115.54,114.92,115.37,37733.0,112.2074,112.5581,111.9541,112.3925,37733.0
2017-08-02 11:30:00,115.33,115.83,115.33,115.43,67294.0,112.3535,112.8406,112.3535,112.4509,67294.0
2017-08-02 11:35:00,115.45,115.9,115.45,115.9,25682.0,112.4704,112.9088,112.4704,112.9088,25682.0
2017-08-02 11:40:00,115.89,115.9,115.06,115.4,40109.0,112.8991,112.9088,112.0905,112.4217,40109.0
2017-08-02 11:45:00,115.43,115.54,115.36,115.43,19584.0,112.4509,112.5581,112.3827,112.4509,19584.0
2017-08-02 11:50:00,115.43,115.84,115.43,115.76,17538.0,112.4509,112.8504,112.4509,112.7724,17538.0
2017-08-02 11:55:00,115.75,115.91,115.72,115.75,14235.0,112.7627,112.9186,112.7335,112.7627,14235.0
2017-08-02 12:00:00,115.71,115.79,115.57,115.65,18328.0,112.7237,112.8017,112.5873,112.6653,18328.0
2017-08-02 12:05:00,115.66,115.98,115.65,115.97,12013.0,112.675,112.9867,112.6653,112.977,12013.0
2017-08-02 12:10:00,115.96,115.97,115.73,115.97,14960.0,112.9673,112.977,112.7432,112.977,14960.0
2017-08-02 12:15:00,115.97,116.07,115.87,116.02,15348.0,112.977,113.0744,112.8796,113.0257,15348.0
2017-08-02 12:20:00,116.07,116.12,115.99,116.04,11157.0,113.0744,113.1231,112.9965,113.0452,11157.0
2017-08-02 12:25:00,116.06,116.09,115.87,115.92,10507.0,113.0647,113.0939,112.8796,112.9283,10507.0
2017-08-02 12:30:00,115.9,116.01,115.81,115.88,16432.0,112.9088,113.016,112.8211,112.8893,16432.0
2017-08-02 12:35:00,115.86,116.08,115.83,115.95,11745.0,112.8698,113.0842,112.8406,112.9575,11745.0
2017-08-02 12:40:00,115.9,116.02,115.85,116.01,9503.0,112.9088,113.0257,112.8601,113.016,9503.0
2017-08-02 12:45:00,116.02,116.03,115.9,115.99,18314.0,113.0257,113.0355,112.9088,112.9965,18314.0
2017-08-02 12:50:00,116.0,116.02,115.85,115.97,9642.0,113.0062,113.0257,112.8601,112.977,9642.0
2017-08-02 12:55:00,115.98,116.06,115.96,115.99,11164.0,112.9867,113.0647,112.9673,112.9965,11164.0
2017-08-02 13:00:00,116.05,116.05,115.9,116.04,12510.0,113.0549,113.0549,112.9088,113.0452,12510.0
2017-08-02 13:05:00,116.06,116.08,115.83,115.95,20876.0,113.0647,113.0842,112.8406,112.9575,20876.0
2017-08-02 13:10:00,115.97,116.2,115.96,116.08,19877.0,112.977,113.2011,112.9673,113.0842,19877.0
2017-08-02 13:15:00,116.16,116.62,116.06,116.57,21633.0,113.1621,113.6102,113.0647,113.5615,21633.0
2017-08-02 13:20:00,116.55,116.9,116.39,116.9,27928.0,113.542,113.883,113.3862,113.883,27928.0
2017-08-02 13:25:00,116.82,116.91,116.46,116.52,21242.0,113.8051,113.8927,113.4544,113.5128,21242.0
2017-08-02 13:30:00,116.49,116.63,116.29,116.53,20173.0,113.4836,113.62,113.2887,113.5226,20173.0
2017-08-02 13:35:00,116.57,116.63,116.46,116.6,13265.0,113.5615,113.62,113.4544,113.5907,13265.0
2017-08-02 13:40:00,116.62,117.1,116.62,117.04,24542.0,113.6102,114.0778,113.6102,114.0194,24542.0
2017-08-02 13:45:00,117.0,117.22,116.96,117.1,34593.0,113.9804,114.1947,113.9415,114.0778,34593.0
2017-08-02 13:50:00,117.07,117.18,117.04,117.12,25419.0,114.0486,114.1558,114.0194,114.0973,25419.0
2017-08-02 13:55:00,117.1,117.31,117.09,117.25,23727.0,114.0778,114.2824,114.0681,114.224,23727.0
2017-08-02 14:00:00,117.21,117.32,117.13,117.16,24447.0,114.185,114.2922,114.1071,114.1363,24447.0
2017-08-02 14:05:00,117.19,117.22,116.92,116.92,16100.0,114.1655,114.1947,113.9025,113.9025,16100.0
2017-08-02 14:10:00,116.89,116.98,116.86,116.98,23018.0,113.8733,113.9609,113.844,113.9609,23018.0
2017-08-02 14:15:00,117.01,117.33,116.98,117.13,35314.0,113.9902,114.3019,113.9609,114.1071,35314.0
2017-08-02 14:20:00,117.12,117.25,117.1,117.15,22026.0,114.0973,114.224,114.0778,114.1266,22026.0
2017-08-02 14:25:00,117.19,117.3,117.08,117.21,21030.0,114.1655,114.2727,114.0584,114.185,21030.0
2017-08-02 14:30:00,117.17,117.42,117.14,117.3,22757.0,114.146,114.3896,114.1168,114.2727,22757.0
2017-08-02 14:35:00,117.3,117.3,117.12,117.22,17696.0,114.2727,114.2727,114.0973,114.1947,17696.0
2017-08-02 14:40:00,117.23,117.24,116.98,117.11,20052.0,114.2045,114.2142,113.9609,114.0876,20052.0
2017-08-02 14:45:00,117.11,117.15,117.07,117.1,15035.0,114.0876,114.1266,114.0486,114.0778,15035.0
2017-08-02 14:50:00,117.09,117.12,116.92,116.96,15765.0,114.0681,114.0973,113.9025,113.9415,15765.0
2017-08-02 14:55:00,116.97,117.15,116.97,117.11,15010.0,113.9512,114.1266,113.9512,114.0876,15010.0
2017-08-02 15:00:00,117.12,117.21,117.06,117.16,20973.0,114.0973,114.185,114.0389,114.1363,20973.0
2017-08-02 15:05:00,117.17,117.21,117.06,117.21,21945.0,114.146,114.185,114.0389,114.185,21945.0
2017-08-02 15:10:00,117.23,117.25,117.06,117.06,26495.0,114.2045,114.224,114.0389,114.0389,26495.0
2017-08-02 15:15:00,117.05,117.07,116.94,117.03,20112.0,114.0291,114.0486,113.922,114.0096,20112.0
2017-08-02 15:20:00,117.02,117.06,116.87,116.87,20393.0,113.9999,114.0389,113.8538,113.8538,20393.0
2017-08-02 15:25:00,116.87,117.0,116.83,117.0,25014.0,113.8538,113.9804,113.8148,113.9804,25014.0
2017-08-02 15:30:00,117.02,117.08,116.76,116.84,33300.0,113.9999,114.0584,113.7466,113.8246,33300.0
2017-08-02 15:35:00,116.84,116.84,116.62,116.71,49492.0,113.8246,113.8246,113.6102,113.6979,49492.0
2017-08-02 15:40:00,116.7,116.73,116.6,116.7,39255.0,113.6882,113.7174,113.5907,113.6882,39255.0
2017-08-02 15:45:00,116.7,116.83,116.65,116.81,56905.0,113.6882,113.8148,113.6395,113.7953,56905.0
2017-08-02 15:50:00,116.81,116.99,116.73,116.89,85700.0,113.7953,113.9707,113.7174,113.8733,85700.0
2017-08-02 15:55:00,116.87,116.92,116.8,116.83,110402.0,113.8538,113.9025,113.7856,113.8148,110402.0
2017-08-03 09:30:00,117.38,118.1,117.13,117.54,63352.0,114.3506,115.052,114.1071,114.5065,63352.0
2017-08-03 09:35:00,117.72,117.74,116.98,117.73,32987.0,114.6818,114.7013,113.9609,114.6916,32987.0
2017-08-03 09:40:00,117.74,118.47,117.67,118.33,77321.0,114.7013,115.4125,114.6331,115.2761,77321.0
2017-08-03 09:45:00,118.38,118.53,117.98,118.2,59007.0,115.3248,115.4709,114.9351,115.1495,59007.0
2017-08-03 09:50:00,118.16,118.25,117.83,117.83,25851.0,115.1105,115.1982,114.789,114.789,25851.0
2017-08-03 09:55:00,117.81,117.98,117.33,117.98,18454.0,114.7695,114.9351,114.3019,114.9351,18454.0
2017-08-03 10:00:00,117.97,118.28,117.89,118.26,26756.0,114.9254,115.2274,114.8475,115.2079,26756.0
2017-08-03 10:05:00,118.2,118.25,117.84,118.03,35920.0,115.1495,115.1982,114.7987,114.9838,35920.0
2017-08-03 10:10:00,118.01,118.21,117.51,117.73,38903.0,114.9644,115.1592,114.4773,114.6916,38903.0
2017-08-03 10:15:00,117.69,118.09,117.54,117.87,91611.0,114.6526,115.0423,114.5065,114.828,91611.0
2017-08-03 10:20:00,117.91,118.29,117.9,118.19,30000.0,114.8669,115.2371,114.8572,115.1397,30000.0
2017-08-03 10:25:00,118.22,118.84,118.22,118.59,73113.0,115.1689,115.7729,115.1689,115.5294,73113.0
2017-08-03 10:30:00,118.58,118.64,117.86,117.86,30294.0,115.5196,115.5781,114.8182,114.8182,30294.0
2017-08-03 10:35:00,117.9,118.08,117.74,117.93,20153.0,114.8572,115.0326,114.7013,114.8864,20153.0
2017-08-03 10:40:00,117.86,117.98,117.65,117.87,39149.0,114.8182,114.9351,114.6136,114.828,39149.0
2017-08-03 10:45:00,117.92,117.96,117.55,117.82,38741.0,114.8767,114.9156,114.5162,114.7793,38741.0
2017-08-03 10:50:00,117.79,118.1,117.78,118.06,23985.0,114.75,115.052,114.7403,115.0131,23985.0
2017-08-03 10:55:00,118.06,118.19,118.01,118.05,44743.0,115.0131,115.1397,114.9644,115.0033,44743.0
2017-08-03 11:00:00,118.01,118.01,117.8,117.82,22890.0,114.9644,114.9644,114.7598,114.7793,22890.0
2017-08-03 11:05:00,117.88,118.5,117.85,118.44,49608.0,114.8377,115.4417,114.8085,115.3833,49608.0
2017-08-03 11:10:00,118.46,118.68,118.38,118.67,64315.0,115.4027,115.6171,115.3248,115.6073,64315.0
2017-08-03 11:15:00,118.61,118.81,118.44,118.53,29042.0,115.5489,115.7437,115.3833,115.4709,29042.0
2017-08-03 11:20:00,118.52,118.78,118.46,118.49,19746.0,115.4612,115.7145,115.4027,115.432,19746.0
2017-08-03 11:25:00,118.52,118.93,118.49,118.92,62173.0,115.4612,115.8606,115.432,115.8509,62173.0
2017-08-03 11:30:00,118.94,119.07,118.83,119.07,57064.0,115.8704,115.997,115.7632,115.997,57064.0
2017-08-03 11:35:00,119.06,119.15,118.9,119.05,32007.0,115.9873,116.0749,115.8314,115.9775,32007.0
2017-08-03 11:40:00,119.08,119.18,118.96,119.09,26809.0,116.0067,116.1042,115.8898,116.0165,26809.0
2017-08-03 11:45:00,119.14,119.18,118.99,119.1,28830.0,116.0652,116.1042,115.9191,116.0262,28830.0
2017-08-03 11:50:00,119.1,119.17,119.07,119.07,10187.0,116.0262,116.0944,115.997,115.997,10187.0
2017-08-03 11:55:00,119.12,119.16,118.82,118.88,43138.0,116.0457,116.0847,115.7535,115.8119,43138.0
2017-08-03 12:00:00,118.9,119.01,118.6,118.67,24007.0,115.8314,115.9385,115.5391,115.6073,24007.0
2017-08-03 12:05:00,118.75,118.85,118.64,118.77,11717.0,115.6853,115.7827,115.5781,115.7047,11717.0
2017-08-03 12:10:00,118.77,118.81,118.63,118.8,10986.0,115.7047,115.7437,115.5684,115.734,10986.0
2017-08-03 12:15:00,118.79,118.96,118.78,118.9,21708.0,115.7242,115.8898,115.7145,115.8314,21708.0
2017-08-03 12:20:00,118.9,118.94,118.71,118.85,11094.0,115.8314,115.8704,115.6463,115.7827,11094.0
2017-08-03 12:25:00,118.84,119.05,118.81,119.0,16141.0,115.7729,115.9775,115.7437,115.9288,16141.0
2017-08-03 12:30:00,119.03,119.04,118.73,118.73,13510.0,115.958,115.9678,115.6658,115.6658,13510.0
2017-08-03 12:35:00,118.76,118.87,118.76,118.8,9610.0,115.695,115.8022,115.695,115.734,9610.0
2017-08-03 12:40:00,118.81,118.94,118.8,118.9,11082.0,115.7437,115.8704,115.734,115.8314,11082.0
2017-08-03 12:45:00,118.92,119.01,118.87,118.89,8350.0,115.8509,115.9385,115.8022,115.8216,8350.0
2017-08-03 12:50:00,118.89,119.11,118.83,119.05,16111.0,115.8216,116.036,115.7632,115.9775,16111.0
2017-08-03 12:55:00,119.09,119.12,118.95,119.0,11029.0,116.0165,116.0457,115.8801,115.9288,11029.0
2017-08-03 13:00:00,119.0,119.03,118.85,118.97,7460.0,115.9288,115.958,115.7827,115.8996,7460.0
2017-08-03 13:05:00,118.99,119.06,118.85,119.03,14877.0,115.9191,115.9873,115.7827,115.958,14877.0
2017-08-03 13:10:00,119.06,119.08,118.93,119.08,13690.0,115.9873,116.0067,115.8606,116.0067,13690.0
2017-08-03 13:15:00,119.09,119.23,119.08,119.23,28469.0,116.0165,116.1529,116.0067,116.1529,28469.0
2017-08-03 13:20:00,119.18,119.19,118.91,119.01,11344.0,116.1042,116.1139,115.8411,115.9385,11344.0
2017-08-03 13:25:00,119.01,119.03,118.73,118.75,17064.0,115.9385,115.958,115.6658,115.6853,17064.0
2017-08-03 13:30:00,118.82,118.82,118.55,118.68,16909.0,115.7535,115.7535,115.4904,115.6171,16909.0
2017-08-03 13:35:00,118.65,118.71,118.42,118.5,18409.0,115.5878,115.6463,115.3638,115.4417,18409.0
2017-08-03 13:40:00,118.53,118.59,118.46,118.54,14426.0,115.4709,115.5294,115.4027,115.4807,14426.0
2017-08-03 13:45:00,118.52,118.55,118.4,118.41,8250.0,115.4612,115.4904,115.3443,115.354,8250.0
2017-08-03 13:50:00,118.38,118.54,118.32,118.32,17630.0,115.3248,115.4807,115.2664,115.2664,17630.0
2017-08-03 13:55:00,118.32,118.37,118.27,118.27,10099.0,115.2664,115.3151,115.2176,115.2176,10099.0
2017-08-03 14:00:00,118.3,118.71,118.28,118.54,15892.0,115.2469,115.6463,115.2274,115.4807,15892.0
2017-08-03 14:05:00,118.51,118.9,118.48,118.85,44091.0,115.4515,115.8314,115.4222,115.7827,44091.0
2017-08-03 14:10:00,118.84,118.84,118.4,118.4,8046.0,115.7729,115.7729,115.3443,115.3443,8046.0
2017-08-03 14:15:00,118.35,118.42,118.13,118.18,16464.0,115.2956,115.3638,115.0813,115.13,16464.0
2017-08-03 14:20:00,118.18,118.24,118.07,118.23,35729.0,115.13,115.1884,115.0228,115.1787,35729.0
2017-08-03 14:25:00,118.23,118.25,118.05,118.22,15416.0,115.1787,115.1982,115.0033,115.1689,15416.0
2017-08-03 14:30:00,118.21,118.31,118.19,118.2,13483.0,115.1592,115.2566,115.1397,115.1495,13483.0
2017-08-03 14:35:00,118.23,118.46,118.19,118.43,25992.0,115.1787,115.4027,115.1397,115.3735,25992.0
2017-08-03 14:40:00,118.45,118.71,118.41,118.71,13016.0,115.393,115.6463,115.354,115.6463,13016.0
2017-08-03 14:45:00,118.73,118.77,118.5,118.63,13742.0,115.6658,115.7047,115.4417,115.5684,13742.0
2017-08-03 14:50:00,118.63,118.76,118.63,118.69,14078.0,115.5684,115.695,115.5684,115.6268,14078.0
2017-08-03 14:55:00,118.66,118.71,118.43,118.47,10168.0,115.5976,115.6463,115.3735,115.4125,10168.0
2017-08-03 15:00:00,118.47,118.6,118.47,118.54,8696.0,115.4125,115.5391,115.4125,115.4807,8696.0
2017-08-03 15:05:00,118.57,118.61,118.52,118.53,9768.0,115.5099,115.5489,115.4612,115.4709,9768.0
2017-08-03 15:10:00,118.51,118.72,118.49,118.72,12754.0,115.4515,115.656,115.432,115.656,12754.0
2017-08-03 15:15:00,118.73,118.85,118.65,118.72,12654.0,115.6658,115.7827,115.5878,115.656,12654.0
2017-08-03 15:20:00,118.73,118.73,118.63,118.66,18309.0,115.6658,115.6658,115.5684,115.5976,18309.0
2017-08-03 15:25:00,118.67,118.67,118.47,118.62,26422.0,115.6073,115.6073,115.4125,115.5586,26422.0
2017-08-03 15:30:00,118.62,118.62,118.28,118.41,31708.0,115.5586,115.5586,115.2274,115.354,31708.0
2017-08-03 15:35:00,118.38,118.51,118.26,118.51,31842.0,115.3248,115.4515,115.2079,115.4515,31842.0
2017-08-03 15:40:00,118.5,118.75,118.5,118.7,42365.0,115.4417,115.6853,115.4417,115.6365,42365.0
2017-08-03 15:45:00,118.72,118.75,118.6,118.74,39863.0,115.656,115.6853,115.5391,115.6755,39863.0
2017-08-03 15:50:00,118.74,118.78,118.68,118.78,74455.0,115.6755,115.7145,115.6171,115.7145,74455.0
2017-08-03 15:55:00,118.79,118.94,118.73,118.86,119826.0,115.7242,115.8704,115.6658,115.7924,119826.0
2017-08-04 09:30:00,119.15,119.18,117.89,118.57,58477.0,116.0749,116.1042,114.8475,115.5099,58477.0
2017-08-04 09:35:00,118.63,119.0,118.55,118.67,17665.0,115.5684,115.9288,115.4904,115.6073,17665.0
2017-08-04 09:40:00,118.75,118.81,117.79,118.02,24511.0,115.6853,115.7437,114.75,114.9741,24511.0
2017-08-04 09:45:00,118.07,118.28,117.91,118.04,28014.0,115.0228,115.2274,114.8669,114.9936,28014.0
2017-08-04 09:50:00,117.98,118.07,117.5,117.76,14008.0,114.9351,115.0228,114.4675,114.7208,14008.0
2017-08-04 09:55:00,117.92,117.93,117.29,117.3,45080.0,114.8767,114.8864,114.2629,114.2727,45080.0
2017-08-04 10:00:00,117.3,117.77,117.3,117.44,29781.0,114.2727,114.7306,114.2727,114.4091,29781.0
2017-08-04 10:05:00,117.52,117.81,117.38,117.5,47255.0,114.487,114.7695,114.3506,114.4675,47255.0
2017-08-04 10:10:00,117.54,117.6,117.25,117.27,30718.0,114.5065,114.5649,114.224,114.2435,30718.0
2017-08-04 10:15:00,117.24,117.77,117.22,117.77,19042.0,114.2142,114.7306,114.1947,114.7306,19042.0
2017-08-04 10:20:00,117.8,118.3,117.79,118.07,23670.0,114.7598,115.2469,114.75,115.0228,23670.0
2017-08-04 10:25:00,118.09,118.31,118.09,118.23,32724.0,115.0423,115.2566,115.0423,115.1787,32724.0
2017-08-04 10:30:00,118.21,118.54,118.06,118.54,11066.0,115.1592,115.4807,115.0131,115.4807,11066.0
2017-08-04 10:35:00,118.55,118.72,118.42,118.62,13131.0,115.4904,115.656,115.3638,115.5586,13131.0
2017-08-04 10:40:00,118.64,118.64,118.42,118.46,9649.0,115.5781,115.5781,115.3638,115.4027,9649.0
2017-08-04 10:45:00,118.44,118.67,118.43,118.6,7050.0,115.3833,115.6073,115.3735,115.5391,7050.0
2017-08-04 10:50:00,118.63,118.66,118.2,118.2,11554.0,115.5684,115.5976,115.1495,115.1495,11554.0
2017-08-04 10:55:00,118.2,118.32,118.13,118.19,6450.0,115.1495,115.2664,115.0813,115.1397,6450.0
2017-08-04 11:00:00,118.21,118.26,118.11,118.2,16164.0,115.1592,115.2079,115.0618,115.1495,16164.0
2017-08-04 11:05:00,118.2,118.25,117.9,117.9,25674.0,115.1495,115.1982,114.8572,114.8572,25674.0
2017-08-04 11:10:00,117.89,118.08,117.88,118.02,10963.0,114.8475,115.0326,114.8377,114.9741,10963.0
2017-08-04 11:15:00,118.02,118.33,118.02,118.25,13008.0,114.9741,115.2761,114.9741,115.1982,13008.0
2017-08-04 11:20:00,118.24,118.3,117.99,117.99,10525.0,115.1884,115.2469,114.9449,114.9449,10525.0
2017-08-04 11:25:00,117.99,117.99,117.75,117.78,8800.0,114.9449,114.9449,114.7111,114.7403,8800.0
2017-08-04 11:30:00,117.78,117.94,117.71,117.71,11100.0,114.7403,114.8962,114.6721,114.6721,11100.0
2017-08-04 11:35:00,117.73,117.8,117.68,117.72,7321.0,114.6916,114.7598,114.6429,114.6818,7321.0
2017-08-04 11:40:00,117.72,117.82,117.64,117.71,17228.0,114.6818,114.7793,114.6039,114.6721,17228.0
2017-08-04 11:45:00,117.73,117.81,117.58,117.58,10136.0,114.6916,114.7695,114.5455,114.5455,10136.0
2017-08-04 11:50:00,117.58,117.63,117.36,117.36,16680.0,114.5455,114.5942,114.3311,114.3311,16680.0
2017-08-04 11:55:00,117.35,117.36,117.14,117.36,12967.0,114.3214,114.3311,114.1168,114.3311,12967.0
2017-08-04 12:00:00,117.42,117.57,117.26,117.55,11050.0,114.3896,114.5357,114.2337,114.5162,11050.0
2017-08-04 12:05:00,117.55,117.66,117.49,117.61,13039.0,114.5162,114.6234,114.4578,114.5747,13039.0
2017-08-04 12:10:00,117.64,117.66,117.42,117.43,6545.0,114.6039,114.6234,114.3896,114.3993,6545.0
2017-08-04 12:15:00,117.44,117.45,117.33,117.37,9309.0,114.4091,114.4188,114.3019,114.3409,9309.0
2017-08-04 12:20:00,117.38,117.38,117.26,117.33,9342.0,114.3506,114.3506,114.2337,114.3019,9342.0
2017-08-04 12:25:00,117.35,117.36,117.19,117.25,11350.0,114.3214,114.3311,114.1655,114.224,11350.0
2017-08-04 12:30:00,117.24,117.26,117.04,117.05,8703.0,114.2142,114.2337,114.0194,114.0291,8703.0
2017-08-04 12:35:00,117.03,117.14,116.9,117.12,16679.0,114.0096,114.1168,113.883,114.0973,16679.0
2017-08-04 12:40:00,117.15,117.17,117.0,117.01,4400.0,114.1266,114.146,113.9804,113.9902,4400.0
2017-08-04 12:45:00,117.0,117.24,116.96,117.21,12241.0,113.9804,114.2142,113.9415,114.185,12241.0
2017-08-04 12:50:00,117.22,117.38,117.22,117.26,11417.0,114.1947,114.3506,114.1947,114.2337,11417.0
2017-08-04 12:55:00,117.29,117.52,117.25,117.42,12443.0,114.2629,114.487,114.224,114.3896,12443.0
2017-08-04 13:00:00,117.38,117.61,117.38,117.42,7405.0,114.3506,114.5747,114.3506,114.3896,7405.0
2017-08-04 13:05:00,117.45,117.45,117.09,117.16,14832.0,114.4188,114.4188,114.0681,114.1363,14832.0
2017-08-04 13:10:00,117.21,117.3,117.19,117.2,4757.0,114.185,114.2727,114.1655,114.1753,4757.0
2017-08-04 13:15:00,117.22,117.28,117.12,117.12,6247.0,114.1947,114.2532,114.0973,114.0973,6247.0
2017-08-04 13:20:00,117.12,117.19,117.04,117.04,8455.0,114.0973,114.1655,114.0194,114.0194,8455.0
2017-08-04 13:25:00,117.04,117.06,116.94,117.05,12211.0,114.0194,114.0389,113.922,114.0291,12211.0
2017-08-04 13:30:00,117.09,117.15,117.05,117.09,9796.0,114.0681,114.1266,114.0291,114.0681,9796.0
2017-08-04 13:35:00,117.09,117.16,117.06,117.15,17244.0,114.0681,114.1363,114.0389,114.1266,17244.0
2017-08-04 13:40:00,117.17,117.18,117.09,117.13,13510.0,114.146,114.1558,114.0681,114.1071,13510.0
2017-08-04 13:45:00,117.1,117.25,117.09,117.22,10552.0,114.0778,114.224,114.0681,114.1947,10552.0
2017-08-04 13:50:00,117.25,117.33,117.22,117.29,10223.0,114.224,114.3019,114.1947,114.2629,10223.0
2017-08-04 13:55:00,117.34,117.34,117.09,117.1,10892.0,114.3116,114.3116,114.0681,114.0778,10892.0
2017-08-04 14:00:00,117.13,117.16,117.09,117.13,15070.0,114.1071,114.1363,114.0681,114.1071,15070.0
2017-08-04 14:05:00,117.15,117.4,117.15,117.35,26587.0,114.1266,114.3701,114.1266,114.3214,26587.0
2017-08-04 14:10:00,117.39,117.46,117.35,117.36,27807.0,114.3604,114.4286,114.3214,114.3311,27807.0
2017-08-04 14:15:00,117.34,117.35,117.11,117.19,31032.0,114.3116,114.3214,114.0876,114.1655,31032.0
2017-08-04 14:20:00,117.16,117.3,117.16,117.29,22363.0,114.1363,114.2727,114.1363,114.2629,22363.0
2017-08-04 14:25:00,117.31,117.31,117.14,117.18,12844.0,114.2824,114.2824,114.1168,114.1558,12844.0
2017-08-04 14:30:00,117.18,117.21,116.98,117.11,20385.0,114.1558,114.185,113.9609,114.0876,20385.0
2017-08-04 14:35:00,117.09,117.17,117.09,117.1,12654.0,114.0681,114.146,114.0681,114.0778,12654.0
2017-08-04 14:40:00,117.13,117.15,117.1,117.13,9308.0,114.1071,114.1266,114.0778,114.1071,9308.0
2017-08-04 14:45:00,117.16,117.23,117.15,117.2,11497.0,114.1363,114.2045,114.1266,114.1753,11497.0
2017-08-04 14:50:00,117.21,117.23,117.05,117.05,8376.0,114.185,114.2045,114.0291,114.0291,8376.0
2017-08-04 14:55:00,117.05,117.13,117.0,117.01,12138.0,114.0291,114.1071,113.9804,113.9902,12138.0
2017-08-04 15:00:00,117.0,117.2,117.0,117.18,26927.0,113.9804,114.1753,113.9804,114.1558,26927.0
2017-08-04 15:05:00,117.19,117.26,117.18,117.23,23029.0,114.1655,114.2337,114.1558,114.2045,23029.0
2017-08-04 15:10:00,117.23,117.26,117.18,117.22,12969.0,114.2045,114.2337,114.1558,114.1947,12969.0
2017-08-04 15:15:00,117.24,117.25,117.14,117.19,27681.0,114.2142,114.224,114.1168,114.1655,27681.0
2017-08-04 15:20:00,117.17,117.21,117.11,117.13,24254.0,114.146,114.185,114.0876,114.1071,24254.0
2017-08-04 15:25:00,117.12,117.25,117.11,117.24,18426.0,114.0973,114.224,114.0876,114.2142,18426.0
2017-08-04 15:30:00,117.25,117.25,117.01,117.06,18950.0,114.224,114.224,113.9902,114.0389,18950.0
2017-08-04 15:35:00,117.06,117.1,116.95,117.07,20680.0,114.0389,114.0778,113.9317,114.0486,20680.0
2017-08-04 15:40:00,117.06,117.07,116.94,116.99,24039.0,114.0389,114.0486,113.922,113.9707,24039.0
2017-08-04 15:45:00,116.98,117.01,116.95,116.96,36130.0,113.9609,113.9902,113.9317,113.9415,36130.0
2017-08-04 15:50:00,116.97,117.21,116.96,117.21,68681.0,113.9512,114.185,113.9415,114.185,68681.0
2017-08-04 15:55:00,117.21,117.31,117.17,117.21,113865.0,114.185,114.2824,114.146,114.185,113865.0
2017-08-07 09:30:00,117.6,117.95,117.52,117.83,28988.0,114.5649,114.9059,114.487,114.789,28988.0
2017-08-07 09:35:00,117.84,117.91,117.34,117.51,10596.0,114.7987,114.8669,114.3116,114.4773,10596.0
2017-08-07 09:40:00,117.49,117.96,117.44,117.96,12942.0,114.4578,114.9156,114.4091,114.9156,12942.0
2017-08-07 09:45:00,117.85,117.85,117.49,117.49,13137.0,114.8085,114.8085,114.4578,114.4578,13137.0
2017-08-07 09:50:00,117.46,117.53,117.3,117.47,7855.0,114.4286,114.4967,114.2727,114.4383,7855.0
2017-08-07 09:55:00,117.43,117.51,117.16,117.24,24575.0,114.3993,114.4773,114.1363,114.2142,24575.0
2017-08-07 10:00:00,117.27,117.35,117.04,117.16,15998.0,114.2435,114.3214,114.0194,114.1363,15998.0
2017-08-07 10:05:00,117.2,117.28,116.92,117.1,24057.0,114.1753,114.2532,113.9025,114.0778,24057.0
2017-08-07 10:10:00,117.06,117.18,116.88,116.88,10825.0,114.0389,114.1558,113.8635,113.8635,10825.0
2017-08-07 10:15:00,116.87,117.19,116.85,117.07,17277.0,113.8538,114.1655,113.8343,114.0486,17277.0
2017-08-07 10:20:00,117.11,117.13,116.85,117.05,11907.0,114.0876,114.1071,113.8343,114.0291,11907.0
2017-08-07 10:25:00,117.09,117.26,117.04,117.04,19474.0,114.0681,114.2337,114.0194,114.0194,19474.0
2017-08-07 10:30:00,117.08,117.25,116.98,117.19,19490.0,114.0584,114.224,113.9609,114.1655,19490.0
2017-08-07 10:35:00,117.2,117.22,117.01,117.08,17571.0,114.1753,114.1947,113.9902,114.0584,17571.0
2017-08-07 10:40:00,117.08,117.2,117.02,117.11,19540.0,114.0584,114.1753,113.9999,114.0876,19540.0
2017-08-07 10:45:00,117.11,117.17,117.03,117.11,25401.0,114.0876,114.146,114.0096,114.0876,25401.0
2017-08-07 10:50:00,117.09,117.15,116.91,117.05,24936.0,114.0681,114.1266,113.8927,114.0291,24936.0
2017-08-07 10:55:00,117.06,117.14,117.05,117.09,18273.0,114.0389,114.1168,114.0291,114.0681,18273.0
2017-08-07 11:00:00,117.12,117.25,116.99,117.24,22742.0,114.0973,114.224,113.9707,114.2142,22742.0
2017-08-07 11:05:00,117.24,117.24,117.14,117.16,15197.0,114.2142,114.2142,114.1168,114.1363,15197.0
2017-08-07 11:10:00,117.17,117.28,117.15,117.25,17520.0,114.146,114.2532,114.1266,114.224,17520.0
2017-08-07 11:15:00,117.23,117.28,117.14,117.2,16777.0,114.2045,114.2532,114.1168,114.1753,16777.0
2017-08-07 11:20:00,117.16,117.23,117.14,117.16,17002.0,114.1363,114.2045,114.1168,114.1363,17002.0
2017-08-07 11:25:00,117.16,117.28,117.16,117.2,14274.0,114.1363,114.2532,114.1363,114.1753,14274.0
2017-08-07 11:30:00,117.2,117.3,117.19,117.22,17477.0,114.1753,114.2727,114.1655,114.1947,17477.0
2017-08-07 11:35:00,117.21,117.41,117.16,117.2,15989.0,114.185,114.3798,114.1363,114.1753,15989.0
2017-08-07 11:40:00,117.22,117.22,117.03,117.08,12649.0,114.1947,114.1947,114.0096,114.0584,12649.0
2017-08-07 11:45:00,117.05,117.09,117.0,117.0,9927.0,114.0291,114.0681,113.9804,113.9804,9927.0
2017-08-07 11:50:00,116.99,117.0,116.82,116.82,9617.0,113.9707,113.9804,113.8051,113.8051,9617.0
2017-08-07 11:55:00,116.82,116.83,116.72,116.72,11119.0,113.8051,113.8148,113.7076,113.7076,11119.0
2017-08-07 12:00:00,116.73,117.03,116.73,117.03,11185.0,113.7174,114.0096,113.7174,114.0096,11185.0
2017-08-07 12:05:00,117.04,117.14,117.01,117.06,8803.0,114.0194,114.1168,113.9902,114.0389,8803.0
2017-08-07 12:10:00,117.06,117.06,116.95,116.98,8200.0,114.0389,114.0389,113.9317,113.9609,8200.0
2017-08-07 12:15:00,116.95,116.97,116.82,116.91,10897.0,113.9317,113.9512,113.8051,113.8927,10897.0
2017-08-07 12:20:00,116.88,116.9,116.84,116.85,12987.0,113.8635,113.883,113.8246,113.8343,12987.0
2017-08-07 12:25:00,116.83,116.87,116.79,116.86,12536.0,113.8148,113.8538,113.7758,113.844,12536.0
2017-08-07 12:30:00,116.86,116.87,116.76,116.87,9557.0,113.844,113.8538,113.7466,113.8538,9557.0
2017-08-07 12:35:00,116.88,116.9,116.85,116.9,10144.0,113.8635,113.883,113.8343,113.883,10144.0
2017-08-07 12:40:00,116.9,116.92,116.78,116.81,11357.0,113.883,113.9025,113.7661,113.7953,11357.0
2017-08-07 12:45:00,116.81,116.94,116.79,116.94,10278.0,113.7953,113.922,113.7758,113.922,10278.0
2017-08-07 12:50:00,116.94,117.02,116.94,116.96,10036.0,113.922,113.9999,113.922,113.9415,10036.0
2017-08-07 12:55:00,116.94,117.0,116.89,116.98,9755.0,113.922,113.9804,113.8733,113.9609,9755.0
2017-08-07 13:00:00,116.99,117.08,116.99,117.02,6124.0,113.9707,114.0584,113.9707,113.9999,6124.0
2017-08-07 13:05:00,117.03,117.03,116.93,116.95,14243.0,114.0096,114.0096,113.9122,113.9317,14243.0
2017-08-07 13:10:00,116.94,117.0,116.94,116.95,10398.0,113.922,113.9804,113.922,113.9317,10398.0
2017-08-07 13:15:00,116.94,116.94,116.68,116.79,27787.0,113.922,113.922,113.6687,113.7758,27787.0
2017-08-07 13:20:00,116.8,116.87,116.7,116.87,14353.0,113.7856,113.8538,113.6882,113.8538,14353.0
2017-08-07 13:25:00,116.85,116.95,116.82,116.94,18423.0,113.8343,113.9317,113.8051,113.922,18423.0
2017-08-07 13:30:00,116.92,116.92,116.81,116.81,6300.0,113.9025,113.9025,113.7953,113.7953,6300.0
2017-08-07 13:35:00,116.83,116.85,116.69,116.72,16009.0,113.8148,113.8343,113.6784,113.7076,16009.0
2017-08-07 13:40:00,116.73,116.76,116.69,116.69,17171.0,113.7174,113.7466,113.6784,113.6784,17171.0
2017-08-07 13:45:00,116.71,116.82,116.7,116.8,7010.0,113.6979,113.8051,113.6882,113.7856,7010.0
2017-08-07 13:50:00,116.79,116.8,116.74,116.78,3642.0,113.7758,113.7856,113.7271,113.7661,3642.0
2017-08-07 13:55:00,116.79,116.85,116.75,116.85,8500.0,113.7758,113.8343,113.7369,113.8343,8500.0
2017-08-07 14:00:00,116.86,116.91,116.85,116.89,14276.0,113.844,113.8927,113.8343,113.8733,14276.0
2017-08-07 14:05:00,116.89,116.96,116.86,116.94,11094.0,113.8733,113.9415,113.844,113.922,11094.0
2017-08-07 14:10:00,116.96,116.96,116.66,116.66,20515.0,113.9415,113.9415,113.6492,113.6492,20515.0
2017-08-07 14:15:00,116.7,116.7,116.57,116.64,12926.0,113.6882,113.6882,113.5615,113.6297,12926.0
2017-08-07 14:20:00,116.62,116.65,116.55,116.6,19564.0,113.6102,113.6395,113.542,113.5907,19564.0
2017-08-07 14:25:00,116.61,116.74,116.61,116.65,9869.0,113.6005,113.7271,113.6005,113.6395,9869.0
2017-08-07 14:30:00,116.63,116.73,116.62,116.7,7280.0,113.62,113.7174,113.6102,113.6882,7280.0
2017-08-07 14:35:00,116.72,116.81,116.65,116.67,23098.0,113.7076,113.7953,113.6395,113.6589,23098.0
2017-08-07 14:40:00,116.7,116.7,116.63,116.64,8342.0,113.6882,113.6882,113.62,113.6297,8342.0
2017-08-07 14:45:00,116.65,116.65,116.49,116.51,16907.0,113.6395,113.6395,113.4836,113.5031,16907.0
2017-08-07 14:50:00,116.5,116.69,116.49,116.69,9657.0,113.4933,113.6784,113.4836,113.6784,9657.0
2017-08-07 14:55:00,116.69,116.69,116.58,116.58,9470.0,113.6784,113.6784,113.5713,113.5713,9470.0
2017-08-07 15:00:00,116.58,116.67,116.57,116.67,22846.0,113.5713,113.6589,113.5615,113.6589,22846.0
2017-08-07 15:05:00,116.68,116.72,116.65,116.69,18955.0,113.6687,113.7076,113.6395,113.6784,18955.0
2017-08-07 15:10:00,116.69,116.71,116.65,116.69,12417.0,113.6784,113.6979,113.6395,113.6784,12417.0
2017-08-07 15:15:00,116.7,116.72,116.67,116.68,12323.0,113.6882,113.7076,113.6589,113.6687,12323.0
2017-08-07 15:20:00,116.67,116.69,116.54,116.55,22994.0,113.6589,113.6784,113.5323,113.542,22994.0
2017-08-07 15:25:00,116.54,116.84,116.51,116.84,27672.0,113.5323,113.8246,113.5031,113.8246,27672.0
2017-08-07 15:30:00,116.81,116.81,116.69,116.73,21306.0,113.7953,113.7953,113.6784,113.7174,21306.0
2017-08-07 15:35:00,116.73,116.75,116.65,116.75,26614.0,113.7174,113.7369,113.6395,113.7369,26614.0
2017-08-07 15:40:00,116.76,116.86,116.75,116.85,28997.0,113.7466,113.844,113.7369,113.8343,28997.0
2017-08-07 15:45:00,116.86,116.86,116.78,116.82,30446.0,113.844,113.844,113.7661,113.8051,30446.0
2017-08-07 15:50:00,116.82,117.05,116.82,117.04,72038.0,113.8051,114.0291,113.8051,114.0194,72038.0
2017-08-07 15:55:00,117.03,117.07,116.93,116.93,106313.0,114.0096,114.0486,113.9122,113.9122,106313.0
2017-08-08 09:30:00,116.5,116.89,116.5,116.73,35630.0,113.4933,113.8733,113.4933,113.7174,35630.0
2017-08-08 09:35:00,116.73,117.0,116.33,116.41,15771.0,113.7174,113.9804,113.3277,113.4057,15771.0
2017-08-08 09:40:00,116.44,116.65,116.24,116.31,19079.0,113.4349,113.6395,113.24,113.3082,19079.0
2017-08-08 09:45:00,116.32,116.45,116.02,116.29,24644.0,113.318,113.4446,113.0257,113.2887,24644.0
2017-08-08 09:50:00,116.31,116.43,116.23,116.23,10220.0,113.3082,113.4251,113.2303,113.2303,10220.0
2017-08-08 09:55:00,116.28,116.38,116.14,116.32,15269.0,113.279,113.3764,113.1426,113.318,15269.0
2017-08-08 10:00:00,116.22,116.48,116.22,116.31,9151.0,113.2206,113.4738,113.2206,113.3082,9151.0
2017-08-08 10:05:00,116.21,116.38,116.2,116.36,11048.0,113.2108,113.3764,113.2011,113.3569,11048.0
2017-08-08 10:10:00,116.32,116.5,116.27,116.43,4350.0,113.318,113.4933,113.2693,113.4251,4350.0
2017-08-08 10:15:00,116.42,116.5,116.23,116.5,6900.0,113.4154,113.4933,113.2303,113.4933,6900.0
2017-08-08 10:20:00,116.48,116.62,116.41,116.62,9918.0,113.4738,113.6102,113.4057,113.6102,9918.0
2017-08-08 10:25:00,116.66,116.7,116.39,116.39,10700.0,113.6492,113.6882,113.3862,113.3862,10700.0
2017-08-08 10:30:00,116.48,116.66,116.48,116.66,4000.0,113.4738,113.6492,113.4738,113.6492,4000.0
2017-08-08 10:35:00,116.74,116.93,116.73,116.92,10485.0,113.7271,113.9122,113.7174,113.9025,10485.0
2017-08-08 10:40:00,116.86,116.91,116.54,116.67,9900.0,113.844,113.8927,113.5323,113.6589,9900.0
2017-08-08 10:45:00,116.65,116.67,116.41,116.46,9149.0,113.6395,113.6589,113.4057,113.4544,9149.0
2017-08-08 10:50:00,116.5,116.57,116.31,116.5,11731.0,113.4933,113.5615,113.3082,113.4933,11731.0
2017-08-08 10:55:00,116.47,116.55,116.4,116.43,7200.0,113.4641,113.542,113.3959,113.4251,7200.0
2017-08-08 11:00:00,116.4,116.4,116.19,116.19,11474.0,113.3959,113.3959,113.1913,113.1913,11474.0
2017-08-08 11:05:00,116.25,116.41,116.07,116.11,20794.0,113.2498,113.4057,113.0744,113.1134,20794.0
2017-08-08 11:10:00,116.1,116.36,116.08,116.23,13810.0,113.1037,113.3569,113.0842,113.2303,13810.0
2017-08-08 11:15:00,116.29,116.29,116.08,116.26,10986.0,113.2887,113.2887,113.0842,113.2595,10986.0
2017-08-08 11:20:00,116.23,116.36,116.13,116.13,10405.0,113.2303,113.3569,113.1329,113.1329,10405.0
2017-08-08 11:25:00,116.13,116.36,116.12,116.29,10772.0,113.1329,113.3569,113.1231,113.2887,10772.0
2017-08-08 11:30:00,116.35,116.61,116.35,116.61,4801.0,113.3472,113.6005,113.3472,113.6005,4801.0
2017-08-08 11:35:00,116.6,116.65,116.54,116.62,7550.0,113.5907,113.6395,113.5323,113.6102,7550.0
2017-08-08 11:40:00,116.63,116.69,116.52,116.68,8856.0,113.62,113.6784,113.5128,113.6687,8856.0
2017-08-08 11:45:00,116.7,116.82,116.63,116.72,12431.0,113.6882,113.8051,113.62,113.7076,12431.0
2017-08-08 11:50:00,116.72,116.95,116.71,116.94,7781.0,113.7076,113.9317,113.6979,113.922,7781.0
2017-08-08 11:55:00,116.91,116.96,116.81,116.85,10360.0,113.8927,113.9415,113.7953,113.8343,10360.0
2017-08-08 12:00:00,116.92,116.92,116.77,116.77,16320.0,113.9025,113.9025,113.7564,113.7564,16320.0
2017-08-08 12:05:00,116.85,116.99,116.78,116.96,11502.0,113.8343,113.9707,113.7661,113.9415,11502.0
2017-08-08 12:10:00,116.99,117.03,116.9,116.94,6000.0,113.9707,114.0096,113.883,113.922,6000.0
2017-08-08 12:15:00,116.92,117.06,116.87,117.0,7531.0,113.9025,114.0389,113.8538,113.9804,7531.0
2017-08-08 12:20:00,116.98,117.03,116.94,116.99,3830.0,113.9609,114.0096,113.922,113.9707,3830.0
2017-08-08 12:25:00,117.05,117.11,116.96,117.08,7845.0,114.0291,114.0876,113.9415,114.0584,7845.0
2017-08-08 12:30:00,117.03,117.08,117.0,117.0,4555.0,114.0096,114.0584,113.9804,113.9804,4555.0
2017-08-08 12:35:00,117.0,117.13,116.94,116.94,9422.0,113.9804,114.1071,113.922,113.922,9422.0
2017-08-08 12:40:00,116.94,117.08,116.93,117.06,4098.0,113.922,114.0584,113.9122,114.0389,4098.0
2017-08-08 12:45:00,117.07,117.1,116.81,116.92,14199.0,114.0486,114.0778,113.7953,113.9025,14199.0
2017-08-08 12:50:00,116.95,116.96,116.85,116.86,5000.0,113.9317,113.9415,113.8343,113.844,5000.0
2017-08-08 12:55:00,116.89,116.95,116.85,116.85,2500.0,113.8733,113.9317,113.8343,113.8343,2500.0
2017-08-08 13:00:00,116.83,116.91,116.76,116.83,9306.0,113.8148,113.8927,113.7466,113.8148,9306.0
2017-08-08 13:05:00,116.79,116.99,116.79,116.99,3767.0,113.7758,113.9707,113.7758,113.9707,3767.0
2017-08-08 13:10:00,116.95,116.98,116.89,116.94,7914.0,113.9317,113.9609,113.8733,113.922,7914.0
2017-08-08 13:15:00,116.96,116.96,116.8,116.95,2746.0,113.9415,113.9415,113.7856,113.9317,2746.0
2017-08-08 13:20:00,116.95,117.02,116.91,116.97,4100.0,113.9317,113.9999,113.8927,113.9512,4100.0
2017-08-08 13:25:00,116.98,116.98,116.74,116.8,12113.0,113.9609,113.9609,113.7271,113.7856,12113.0
2017-08-08 13:30:00,116.78,116.81,116.55,116.64,7782.0,113.7661,113.7953,113.542,113.6297,7782.0
2017-08-08 13:35:00,116.66,116.76,116.65,116.75,14172.0,113.6492,113.7466,113.6395,113.7369,14172.0
2017-08-08 13:40:00,116.75,116.89,116.68,116.87,5871.0,113.7369,113.8733,113.6687,113.8538,5871.0
2017-08-08 13:45:00,116.85,116.98,116.83,116.98,5400.0,113.8343,113.9609,113.8148,113.9609,5400.0
2017-08-08 13:50:00,116.99,117.0,116.9,116.93,5243.0,113.9707,113.9804,113.883,113.9122,5243.0
2017-08-08 13:55:00,116.93,116.98,116.87,116.92,6200.0,113.9122,113.9609,113.8538,113.9025,6200.0
2017-08-08 14:00:00,116.89,116.93,116.85,116.86,6100.0,113.8733,113.9122,113.8343,113.844,6100.0
2017-08-08 14:05:00,116.9,116.94,116.77,116.85,7327.0,113.883,113.922,113.7564,113.8343,7327.0
2017-08-08 14:10:00,116.83,116.94,116.81,116.91,10347.0,113.8148,113.922,113.7953,113.8927,10347.0
2017-08-08 14:15:00,116.88,116.93,116.78,116.93,5800.0,113.8635,113.9122,113.7661,113.9122,5800.0
2017-08-08 14:20:00,116.92,116.97,116.85,116.96,7360.0,113.9025,113.9512,113.8343,113.9415,7360.0
2017-08-08 14:25:00,116.96,116.98,116.9,116.97,8961.0,113.9415,113.9609,113.883,113.9512,8961.0
2017-08-08 14:30:00,116.97,117.02,116.94,116.94,8737.0,113.9512,113.9999,113.922,113.922,8737.0
2017-08-08 14:35:00,116.94,116.96,116.87,116.88,17100.0,113.922,113.9415,113.8538,113.8635,17100.0
2017-08-08 14:40:00,116.86,116.96,116.86,116.95,12650.0,113.844,113.9415,113.844,113.9317,12650.0
2017-08-08 14:45:00,116.93,116.95,116.9,116.92,8300.0,113.9122,113.9317,113.883,113.9025,8300.0
2017-08-08 14:50:00,116.91,117.0,116.91,117.0,8532.0,113.8927,113.9804,113.8927,113.9804,8532.0
2017-08-08 14:55:00,116.98,117.05,116.97,117.03,8231.0,113.9609,114.0291,113.9512,114.0096,8231.0
2017-08-08 15:00:00,117.03,117.06,117.01,117.01,9300.0,114.0096,114.0389,113.9902,113.9902,9300.0
2017-08-08 15:05:00,117.0,117.01,116.92,117.0,11621.0,113.9804,113.9902,113.9025,113.9804,11621.0
2017-08-08 15:10:00,117.01,117.07,116.99,117.07,10831.0,113.9902,114.0486,113.9707,114.0486,10831.0
2017-08-08 15:15:00,117.04,117.04,116.97,117.04,12195.0,114.0194,114.0194,113.9512,114.0194,12195.0
2017-08-08 15:20:00,117.05,117.08,116.9,116.91,13677.0,114.0291,114.0584,113.883,113.8927,13677.0
2017-08-08 15:25:00,116.88,116.95,116.48,116.66,18776.0,113.8635,113.9317,113.4738,113.6492,18776.0
2017-08-08 15:30:00,116.63,116.63,116.32,116.4,22721.0,113.62,113.62,113.318,113.3959,22721.0
2017-08-08 15:35:00,116.4,116.4,116.16,116.25,37848.0,113.3959,113.3959,113.1621,113.2498,37848.0
2017-08-08 15:40:00,116.21,116.3,116.14,116.28,39220.0,113.2108,113.2985,113.1426,113.279,39220.0
2017-08-08 15:45:00,116.29,116.47,116.28,116.37,34883.0,113.2887,113.4641,113.279,113.3667,34883.0
2017-08-08 15:50:00,116.34,116.46,116.32,116.4,33847.0,113.3375,113.4544,113.318,113.3959,33847.0
2017-08-08 15:55:00,116.42,116.54,116.38,116.48,56245.0,113.4154,113.5323,113.3764,113.4738,56245.0
2017-08-09 09:30:00,115.55,115.92,114.75,115.69,63814.0,112.5678,112.9283,111.7885,112.7042,63814.0
2017-08-09 09:35:00,115.86,116.1,115.84,116.05,8389.0,112.8698,113.1037,112.8504,113.0549,8389.0
2017-08-09 09:40:00,116.04,116.29,115.44,115.57,16308.0,113.0452,113.2887,112.4607,112.5873,16308.0
2017-08-09 09:45:00,115.43,115.75,115.34,115.66,16365.0,112.4509,112.7627,112.3633,112.675,16365.0
2017-08-09 09:50:00,115.74,115.79,115.37,115.79,12001.0,112.7529,112.8017,112.3925,112.8017,12001.0
2017-08-09 09:55:00,115.79,116.05,115.74,115.77,14398.0,112.8017,113.0549,112.7529,112.7822,14398.0
2017-08-09 10:00:00,115.88,115.9,115.7,115.71,6997.0,112.8893,112.9088,112.714,112.7237,6997.0
2017-08-09 10:05:00,115.68,115.88,115.64,115.87,10106.0,112.6945,112.8893,112.6555,112.8796,10106.0
2017-08-09 10:10:00,115.83,116.01,115.76,115.88,3800.0,112.8406,113.016,112.7724,112.8893,3800.0
2017-08-09 10:15:00,115.96,116.16,115.89,115.96,6400.0,112.9673,113.1621,112.8991,112.9673,6400.0
2017-08-09 10:20:00,115.97,116.11,115.91,116.11,6422.0,112.977,113.1134,112.9186,113.1134,6422.0
2017-08-09 10:25:00,116.08,116.25,115.92,115.92,9700.0,113.0842,113.2498,112.9283,112.9283,9700.0
2017-08-09 10:30:00,115.96,116.29,115.96,116.29,8201.0,112.9673,113.2887,112.9673,113.2887,8201.0
2017-08-09 10:35:00,116.37,116.6,116.29,116.47,23124.0,113.3667,113.5907,113.2887,113.4641,23124.0
2017-08-09 10:40:00,116.45,116.6,116.27,116.42,8621.0,113.4446,113.5907,113.2693,113.4154,8621.0
2017-08-09 10:45:00,116.42,116.44,116.12,116.13,9376.0,113.4154,113.4349,113.1231,113.1329,9376.0
2017-08-09 10:50:00,116.11,116.3,116.07,116.15,9744.0,113.1134,113.2985,113.0744,113.1524,9744.0
2017-08-09 10:55:00,116.18,116.37,116.15,116.19,6700.0,113.1816,113.3667,113.1524,113.1913,6700.0
2017-08-09 11:00:00,116.16,116.26,116.06,116.25,8087.0,113.1621,113.2595,113.0647,113.2498,8087.0
2017-08-09 11:05:00,116.32,116.39,116.15,116.23,10488.0,113.318,113.3862,113.1524,113.2303,10488.0
2017-08-09 11:10:00,116.28,116.33,116.07,116.09,8350.0,113.279,113.3277,113.0744,113.0939,8350.0
2017-08-09 11:15:00,116.09,116.39,116.09,116.31,18049.0,113.0939,113.3862,113.0939,113.3082,18049.0
2017-08-09 11:20:00,116.34,116.39,116.29,116.31,20983.0,113.3375,113.3862,113.2887,113.3082,20983.0
2017-08-09 11:25:00,116.31,116.35,116.25,116.33,4232.0,113.3082,113.3472,113.2498,113.3277,4232.0
2017-08-09 11:30:00,116.32,116.59,116.32,116.54,11827.0,113.318,113.581,113.318,113.5323,11827.0
2017-08-09 11:35:00,116.51,116.51,116.34,116.47,12265.0,113.5031,113.5031,113.3375,113.4641,12265.0
2017-08-09 11:40:00,116.5,116.64,116.4,116.59,8485.0,113.4933,113.6297,113.3959,113.581,8485.0
2017-08-09 11:45:00,116.59,116.75,116.42,116.58,9595.0,113.581,113.7369,113.4154,113.5713,9595.0
2017-08-09 11:50:00,116.59,116.76,116.59,116.76,9265.0,113.581,113.7466,113.581,113.7466,9265.0
2017-08-09 11:55:00,116.8,116.81,116.63,116.78,8435.0,113.7856,113.7953,113.62,113.7661,8435.0
2017-08-09 12:00:00,116.73,116.84,116.69,116.72,3600.0,113.7174,113.8246,113.6784,113.7076,3600.0
2017-08-09 12:05:00,116.69,116.69,116.55,116.55,3400.0,113.6784,113.6784,113.542,113.542,3400.0
2017-08-09 12:10:00,116.56,116.59,116.47,116.51,10200.0,113.5518,113.581,113.4641,113.5031,10200.0
2017-08-09 12:15:00,116.52,116.6,116.47,116.54,2800.0,113.5128,113.5907,113.4641,113.5323,2800.0
2017-08-09 12:20:00,116.54,116.79,116.54,116.74,6793.0,113.5323,113.7758,113.5323,113.7271,6793.0
2017-08-09 12:25:00,116.73,116.73,116.64,116.67,5001.0,113.7174,113.7174,113.6297,113.6589,5001.0
2017-08-09 12:30:00,116.67,116.7,116.57,116.57,8102.0,113.6589,113.6882,113.5615,113.5615,8102.0
2017-08-09 12:35:00,116.61,116.66,116.51,116.62,17803.0,113.6005,113.6492,113.5031,113.6102,17803.0
2017-08-09 12:40:00,116.63,116.7,116.6,116.67,6900.0,113.62,113.6882,113.5907,113.6589,6900.0
2017-08-09 12:45:00,116.66,116.69,116.55,116.55,5407.0,113.6492,113.6784,113.542,113.542,5407.0
2017-08-09 12:50:00,116.53,116.6,116.38,116.38,8080.0,113.5226,113.5907,113.3764,113.3764,8080.0
2017-08-09 12:55:00,116.4,116.46,116.31,116.31,12509.0,113.3959,113.4544,113.3082,113.3082,12509.0
2017-08-09 13:00:00,116.31,116.5,116.26,116.5,9185.0,113.3082,113.4933,113.2595,113.4933,9185.0
2017-08-09 13:05:00,116.47,116.49,116.38,116.45,10195.0,113.4641,113.4836,113.3764,113.4446,10195.0
2017-08-09 13:10:00,116.45,116.45,116.31,116.44,5385.0,113.4446,113.4446,113.3082,113.4349,5385.0
2017-08-09 13:15:00,116.45,116.47,116.34,116.41,4699.0,113.4446,113.4641,113.3375,113.4057,4699.0
2017-08-09 13:20:00,116.42,116.51,116.41,116.44,8265.0,113.4154,113.5031,113.4057,113.4349,8265.0
2017-08-09 13:25:00,116.44,116.44,116.31,116.4,8812.0,113.4349,113.4349,113.3082,113.3959,8812.0
2017-08-09 13:30:00,116.4,116.43,116.36,116.41,2800.0,113.3959,113.4251,113.3569,113.4057,2800.0
2017-08-09 13:35:00,116.39,116.42,116.3,116.38,7700.0,113.3862,113.4154,113.2985,113.3764,7700.0
2017-08-09 13:40:00,116.38,116.47,116.34,116.34,4900.0,113.3764,113.4641,113.3375,113.3375,4900.0
2017-08-09 13:45:00,116.34,116.42,116.34,116.39,5225.0,113.3375,113.4154,113.3375,113.3862,5225.0
2017-08-09 13:50:00,116.4,116.41,116.38,116.4,3400.0,113.3959,113.4057,113.3764,113.3959,3400.0
2017-08-09 13:55:00,116.41,116.41,116.25,116.38,8717.0,113.4057,113.4057,113.2498,113.3764,8717.0
2017-08-09 14:00:00,116.36,116.36,116.23,116.23,3117.0,113.3569,113.3569,113.2303,113.2303,3117.0
2017-08-09 14:05:00,116.24,116.25,116.09,116.14,7244.0,113.24,113.2498,113.0939,113.1426,7244.0
2017-08-09 14:10:00,116.14,116.14,116.0,116.02,9808.0,113.1426,113.1426,113.0062,113.0257,9808.0
2017-08-09 14:15:00,116.02,116.1,116.0,116.1,4200.0,113.0257,113.1037,113.0062,113.1037,4200.0
2017-08-09 14:20:00,116.07,116.08,115.97,116.04,9307.0,113.0744,113.0842,112.977,113.0452,9307.0
2017-08-09 14:25:00,116.03,116.09,115.91,115.97,8088.0,113.0355,113.0939,112.9186,112.977,8088.0
2017-08-09 14:30:00,116.0,116.0,115.85,115.85,11933.0,113.0062,113.0062,112.8601,112.8601,11933.0
2017-08-09 14:35:00,115.9,115.95,115.86,115.88,10632.0,112.9088,112.9575,112.8698,112.8893,10632.0
2017-08-09 14:40:00,115.95,115.98,115.91,115.95,7845.0,112.9575,112.9867,112.9186,112.9575,7845.0
2017-08-09 14:45:00,115.95,115.99,115.7,115.82,10111.0,112.9575,112.9965,112.714,112.8309,10111.0
2017-08-09 14:50:00,115.84,115.88,115.64,115.79,10422.0,112.8504,112.8893,112.6555,112.8017,10422.0
2017-08-09 14:55:00,115.75,115.88,115.74,115.85,10725.0,112.7627,112.8893,112.7529,112.8601,10725.0
2017-08-09 15:00:00,115.85,116.01,115.85,115.95,17631.0,112.8601,113.016,112.8601,112.9575,17631.0
2017-08-09 15:05:00,115.93,116.07,115.91,115.94,9330.0,112.938,113.0744,112.9186,112.9478,9330.0
2017-08-09 15:10:00,115.97,116.1,115.95,116.08,6250.0,112.977,113.1037,112.9575,113.0842,6250.0
2017-08-09 15:15:00,116.1,116.21,116.01,116.16,11714.0,113.1037,113.2108,113.016,113.1621,11714.0
2017-08-09 15:20:00,116.18,116.27,116.13,116.26,11190.0,113.1816,113.2693,113.1329,113.2595,11190.0
2017-08-09 15:25:00,116.27,116.3,116.02,116.04,19176.0,113.2693,113.2985,113.0257,113.0452,19176.0
2017-08-09 15:30:00,116.04,116.05,115.96,116.0,11167.0,113.0452,113.0549,112.9673,113.0062,11167.0
2017-08-09 15:35:00,116.0,116.15,115.91,116.11,20037.0,113.0062,113.1524,112.9186,113.1134,20037.0
2017-08-09 15:40:00,116.14,116.2,116.1,116.1,20961.0,113.1426,113.2011,113.1037,113.1037,20961.0
2017-08-09 15:45:00,116.11,116.15,116.03,116.1,38744.0,113.1134,113.1524,113.0355,113.1037,38744.0
2017-08-09 15:50:00,116.1,116.16,115.93,115.93,74965.0,113.1037,113.1621,112.938,112.938,74965.0
2017-08-09 15:55:00,115.95,116.16,115.91,116.11,110595.0,112.9575,113.1621,112.9186,113.1134,110595.0
2017-08-10 09:30:00,115.41,115.44,115.07,115.34,31686.0,112.4315,112.4607,112.1002,112.3633,31686.0
2017-08-10 09:35:00,115.27,115.72,115.1,115.18,60396.0,112.2951,112.7335,112.1295,112.2074,60396.0
2017-08-10 09:40:00,115.18,115.3,114.92,115.13,25538.0,112.2074,112.3243,111.9541,112.1587,25538.0
2017-08-10 09:45:00,115.1,115.25,114.95,115.25,21001.0,112.1295,112.2756,111.9833,112.2756,21001.0
2017-08-10 09:50:00,115.21,115.43,115.13,115.31,11512.0,112.2366,112.4509,112.1587,112.334,11512.0
2017-08-10 09:55:00,115.28,115.34,115.15,115.22,11810.0,112.3048,112.3633,112.1782,112.2464,11810.0
2017-08-10 10:00:00,115.27,115.35,114.6,114.6,25298.0,112.2951,112.373,111.6424,111.6424,25298.0
2017-08-10 10:05:00,114.65,114.78,114.25,114.29,38994.0,111.6911,111.8177,111.3014,111.3404,38994.0
2017-08-10 10:10:00,114.29,114.65,114.27,114.59,24347.0,111.3404,111.6911,111.3209,111.6326,24347.0
2017-08-10 10:15:00,114.59,114.73,114.53,114.62,21220.0,111.6326,111.769,111.5742,111.6618,21220.0
2017-08-10 10:20:00,114.61,114.79,114.57,114.73,46731.0,111.6521,111.8275,111.6131,111.769,46731.0
2017-08-10 10:25:00,114.72,114.89,114.5,114.89,6118.0,111.7593,111.9249,111.5449,111.9249,6118.0
2017-08-10 10:30:00,114.85,114.94,114.68,114.77,5320.0,111.8859,111.9736,111.7203,111.808,5320.0
2017-08-10 10:35:00,114.76,114.84,114.54,114.54,7029.0,111.7982,111.8762,111.5839,111.5839,7029.0
2017-08-10 10:40:00,114.57,114.57,114.4,114.48,6800.0,111.6131,111.6131,111.4475,111.5255,6800.0
2017-08-10 10:45:00,114.45,114.68,114.43,114.54,13870.0,111.4962,111.7203,111.4768,111.5839,13870.0
2017-08-10 10:50:00,114.6,114.6,114.5,114.56,6500.0,111.6424,111.6424,111.5449,111.6034,6500.0
2017-08-10 10:55:00,114.56,114.77,114.56,114.65,6300.0,111.6034,111.808,111.6034,111.6911,6300.0
2017-08-10 11:00:00,114.6,114.76,114.56,114.66,7904.0,111.6424,111.7982,111.6034,111.7008,7904.0
2017-08-10 11:05:00,114.59,114.8,114.56,114.75,9067.0,111.6326,111.8372,111.6034,111.7885,9067.0
2017-08-10 11:10:00,114.73,114.78,114.68,114.75,5200.0,111.769,111.8177,111.7203,111.7885,5200.0
2017-08-10 11:15:00,114.71,114.72,114.48,114.48,10121.0,111.7495,111.7593,111.5255,111.5255,10121.0
2017-08-10 11:20:00,114.47,114.5,114.18,114.22,12374.0,111.5157,111.5449,111.2332,111.2722,12374.0
2017-08-10 11:25:00,114.22,114.54,114.21,114.5,16042.0,111.2722,111.5839,111.2624,111.5449,16042.0
2017-08-10 11:30:00,114.52,114.62,114.47,114.53,9710.0,111.5644,111.6618,111.5157,111.5742,9710.0
2017-08-10 11:35:00,114.51,114.65,114.37,114.5,10537.0,111.5547,111.6911,111.4183,111.5449,10537.0
2017-08-10 11:40:00,114.5,114.53,114.3,114.38,15687.0,111.5449,111.5742,111.3501,111.428,15687.0
2017-08-10 11:45:00,114.35,114.37,114.19,114.24,15610.0,111.3988,111.4183,111.2429,111.2917,15610.0
2017-08-10 11:50:00,114.22,114.28,114.11,114.13,22095.0,111.2722,111.3306,111.165,111.1845,22095.0
2017-08-10 11:55:00,114.12,114.22,114.02,114.12,18144.0,111.1748,111.2722,111.0773,111.1748,18144.0
2017-08-10 12:00:00,114.1,114.31,114.05,114.25,16257.0,111.1553,111.3598,111.1066,111.3014,16257.0
2017-08-10 12:05:00,114.22,114.37,114.13,114.37,15628.0,111.2722,111.4183,111.1845,111.4183,15628.0
2017-08-10 12:10:00,114.37,114.41,114.27,114.27,13130.0,111.4183,111.4573,111.3209,111.3209,13130.0
2017-08-10 12:15:00,114.3,114.36,114.12,114.19,10926.0,111.3501,111.4086,111.1748,111.2429,10926.0
2017-08-10 12:20:00,114.17,114.26,114.08,114.15,15401.0,111.2235,111.3111,111.1358,111.204,15401.0
2017-08-10 12:25:00,114.15,114.27,114.0,114.17,21292.0,111.204,111.3209,111.0578,111.2235,21292.0
2017-08-10 12:30:00,114.14,114.2,113.96,113.98,17700.0,111.1942,111.2527,111.0189,111.0384,17700.0
2017-08-10 12:35:00,114.0,114.04,113.82,114.04,12058.0,111.0578,111.0968,110.8825,111.0968,12058.0
2017-08-10 12:40:00,114.03,114.14,113.93,114.1,8467.0,111.0871,111.1942,110.9897,111.1553,8467.0
2017-08-10 12:45:00,114.11,114.31,114.09,114.22,10521.0,111.165,111.3598,111.1455,111.2722,10521.0
2017-08-10 12:50:00,114.2,114.39,114.05,114.39,10565.0,111.2527,111.4378,111.1066,111.4378,10565.0
2017-08-10 12:55:00,114.38,114.54,114.32,114.46,12660.0,111.428,111.5839,111.3696,111.506,12660.0
2017-08-10 13:00:00,114.49,114.68,114.45,114.67,13788.0,111.5352,111.7203,111.4962,111.7106,13788.0
2017-08-10 13:05:00,114.67,114.74,114.54,114.73,16442.0,111.7106,111.7788,111.5839,111.769,16442.0
2017-08-10 13:10:00,114.73,114.76,114.62,114.63,8809.0,111.769,111.7982,111.6618,111.6716,8809.0
2017-08-10 13:15:00,114.6,114.61,114.39,114.51,12573.0,111.6424,111.6521,111.4378,111.5547,12573.0
2017-08-10 13:20:00,114.5,114.61,114.47,114.59,14350.0,111.5449,111.6521,111.5157,111.6326,14350.0
2017-08-10 13:25:00,114.6,114.7,114.5,114.7,7998.0,111.6424,111.7398,111.5449,111.7398,7998.0
2017-08-10 13:30:00,114.74,114.77,114.67,114.77,10624.0,111.7788,111.808,111.7106,111.808,10624.0
2017-08-10 13:35:00,114.74,114.74,114.52,114.56,8396.0,111.7788,111.7788,111.5644,111.6034,8396.0
2017-08-10 13:40:00,114.57,114.59,114.34,114.39,9929.0,111.6131,111.6326,111.3891,111.4378,9929.0
2017-08-10 13:45:00,114.38,114.47,114.3,114.35,17505.0,111.428,111.5157,111.3501,111.3988,17505.0
2017-08-10 13:50:00,114.37,114.45,114.3,114.33,8494.0,111.4183,111.4962,111.3501,111.3793,8494.0
2017-08-10 13:55:00,114.32,114.34,114.23,114.31,15967.0,111.3696,111.3891,111.2819,111.3598,15967.0
2017-08-10 14:00:00,114.26,114.45,114.22,114.39,19055.0,111.3111,111.4962,111.2722,111.4378,19055.0
2017-08-10 14:05:00,114.41,114.44,114.26,114.38,13642.0,111.4573,111.4865,111.3111,111.428,13642.0
2017-08-10 14:10:00,114.36,114.59,114.36,114.59,12181.0,111.4086,111.6326,111.4086,111.6326,12181.0
2017-08-10 14:15:00,114.63,114.75,114.57,114.73,9700.0,111.6716,111.7885,111.6131,111.769,9700.0
2017-08-10 14:20:00,114.79,114.82,114.61,114.73,13280.0,111.8275,111.8567,111.6521,111.769,13280.0
2017-08-10 14:25:00,114.77,114.82,114.7,114.79,8728.0,111.808,111.8567,111.7398,111.8275,8728.0
2017-08-10 14:30:00,114.76,115.02,114.75,114.96,17961.0,111.7982,112.0515,111.7885,111.9931,17961.0
2017-08-10 14:35:00,114.96,114.96,114.7,114.7,18120.0,111.9931,111.9931,111.7398,111.7398,18120.0
2017-08-10 14:40:00,114.76,114.8,114.62,114.67,13186.0,111.7982,111.8372,111.6618,111.7106,13186.0
2017-08-10 14:45:00,114.67,114.84,114.6,114.84,15460.0,111.7106,111.8762,111.6424,111.8762,15460.0
2017-08-10 14:50:00,114.83,115.03,114.75,114.92,13289.0,111.8664,112.0613,111.7885,111.9541,13289.0
2017-08-10 14:55:00,114.9,114.94,114.73,114.85,14962.0,111.9346,111.9736,111.769,111.8859,14962.0
2017-08-10 15:00:00,114.85,114.96,114.77,114.82,9600.0,111.8859,111.9931,111.808,111.8567,9600.0
2017-08-10 15:05:00,114.78,114.85,114.72,114.78,13796.0,111.8177,111.8859,111.7593,111.8177,13796.0
2017-08-10 15:10:00,114.77,114.77,114.43,114.43,12700.0,111.808,111.808,111.4768,111.4768,12700.0
2017-08-10 15:15:00,114.42,114.42,114.23,114.38,23284.0,111.467,111.467,111.2819,111.428,23284.0
2017-08-10 15:20:00,114.38,114.38,114.08,114.31,20664.0,111.428,111.428,111.1358,111.3598,20664.0
2017-08-10 15:25:00,114.36,114.51,114.21,114.51,34635.0,111.4086,111.5547,111.2624,111.5547,34635.0
2017-08-10 15:30:00,114.54,114.54,114.2,114.2,21746.0,111.5839,111.5839,111.2527,111.2527,21746.0
2017-08-10 15:35:00,114.22,114.27,114.0,114.0,16511.0,111.2722,111.3209,111.0578,111.0578,16511.0
2017-08-10 15:40:00,114.01,114.17,113.99,114.09,29735.0,111.0676,111.2235,111.0481,111.1455,29735.0
2017-08-10 15:45:00,114.07,114.13,113.84,113.88,44349.0,111.126,111.1845,110.902,110.9409,44349.0
2017-08-10 15:50:00,113.85,114.1,113.69,114.02,77468.0,110.9117,111.1553,110.7558,111.0773,77468.0
2017-08-10 15:55:00,114.01,114.08,113.83,113.99,86796.0,111.0676,111.1358,110.8922,111.0481,86796.0
2017-08-11 09:30:00,113.74,114.23,113.7,114.09,61901.0,110.8046,111.2819,110.7656,111.1455,61901.0
2017-08-11 09:35:00,114.11,114.2,113.79,113.91,12359.0,111.165,111.2527,110.8533,110.9702,12359.0
2017-08-11 09:40:00,113.81,114.1,113.51,114.01,18382.0,110.8728,111.1553,110.5805,111.0676,18382.0
2017-08-11 09:45:00,114.04,114.04,113.8,113.95,18576.0,111.0968,111.0968,110.863,111.0091,18576.0
2017-08-11 09:50:00,113.95,114.53,113.95,114.53,11795.0,111.0091,111.5742,111.0091,111.5742,11795.0
2017-08-11 09:55:00,114.42,114.71,114.28,114.71,11458.0,111.467,111.7495,111.3306,111.7495,11458.0
2017-08-11 10:00:00,114.57,114.9,114.51,114.74,19665.0,111.6131,111.9346,111.5547,111.7788,19665.0
2017-08-11 10:05:00,114.78,115.4,114.76,115.23,14794.0,111.8177,112.4217,111.7982,112.2561,14794.0
2017-08-11 10:10:00,115.31,115.31,114.79,114.79,9583.0,112.334,112.334,111.8275,111.8275,9583.0
2017-08-11 10:15:00,114.77,115.16,114.77,115.11,6114.0,111.808,112.1879,111.808,112.1392,6114.0
2017-08-11 10:20:00,115.01,115.13,114.84,115.12,5400.0,112.0418,112.1587,111.8762,112.1489,5400.0
2017-08-11 10:25:00,115.03,115.05,114.75,114.81,5957.0,112.0613,112.0807,111.7885,111.8469,5957.0
2017-08-11 10:30:00,114.81,114.99,114.67,114.99,6455.0,111.8469,112.0223,111.7106,112.0223,6455.0
2017-08-11 10:35:00,114.96,115.06,114.83,114.88,6300.0,111.9931,112.0905,111.8664,111.9151,6300.0
2017-08-11 10:40:00,114.91,115.17,114.9,115.14,16160.0,111.9444,112.1977,111.9346,112.1684,16160.0
2017-08-11 10:45:00,114.95,115.27,114.89,115.09,11355.0,111.9833,112.2951,111.9249,112.1197,11355.0
2017-08-11 10:50:00,115.09,115.24,115.05,115.13,15230.0,112.1197,112.2658,112.0807,112.1587,15230.0
2017-08-11 10:55:00,115.14,115.32,115.08,115.22,25099.0,112.1684,112.3438,112.11,112.2464,25099.0
2017-08-11 11:00:00,115.25,115.33,115.11,115.31,24983.0,112.2756,112.3535,112.1392,112.334,24983.0
2017-08-11 11:05:00,115.31,115.4,115.28,115.33,21857.0,112.334,112.4217,112.3048,112.3535,21857.0
2017-08-11 11:10:00,115.34,115.49,115.3,115.49,8400.0,112.3633,112.5094,112.3243,112.5094,8400.0
2017-08-11 11:15:00,115.43,115.62,115.41,115.41,13149.0,112.4509,112.636,112.4315,112.4315,13149.0
2017-08-11 11:20:00,115.4,115.44,115.2,115.37,22081.0,112.4217,112.4607,112.2269,112.3925,22081.0
2017-08-11 11:25:00,115.38,115.38,115.06,115.11,10877.0,112.4022,112.4022,112.0905,112.1392,10877.0
2017-08-11 11:30:00,115.09,115.28,115.09,115.28,8647.0,112.1197,112.3048,112.1197,112.3048,8647.0
2017-08-11 11:35:00,115.34,115.58,115.3,115.58,13797.0,112.3633,112.5971,112.3243,112.5971,13797.0
2017-08-11 11:40:00,115.61,115.68,115.43,115.57,23417.0,112.6263,112.6945,112.4509,112.5873,23417.0
2017-08-11 11:45:00,115.52,115.65,115.46,115.55,33937.0,112.5386,112.6653,112.4802,112.5678,33937.0
2017-08-11 11:50:00,115.61,115.69,115.5,115.54,9650.0,112.6263,112.7042,112.5191,112.5581,9650.0
2017-08-11 11:55:00,115.56,115.69,115.49,115.51,12287.0,112.5776,112.7042,112.5094,112.5289,12287.0
2017-08-11 12:00:00,115.47,115.69,115.43,115.6,7036.0,112.4899,112.7042,112.4509,112.6166,7036.0
2017-08-11 12:05:00,115.61,115.71,115.6,115.63,14615.0,112.6263,112.7237,112.6166,112.6458,14615.0
2017-08-11 12:10:00,115.61,115.67,115.56,115.56,4351.0,112.6263,112.6847,112.5776,112.5776,4351.0
2017-08-11 12:15:00,115.6,115.65,115.51,115.65,7500.0,112.6166,112.6653,112.5289,112.6653,7500.0
2017-08-11 12:20:00,115.67,115.71,115.56,115.67,8011.0,112.6847,112.7237,112.5776,112.6847,8011.0
2017-08-11 12:25:00,115.67,115.68,115.49,115.49,5700.0,112.6847,112.6945,112.5094,112.5094,5700.0
2017-08-11 12:30:00,115.48,115.58,115.39,115.47,5723.0,112.4997,112.5971,112.412,112.4899,5723.0
2017-08-11 12:35:00,115.46,115.54,115.39,115.48,4000.0,112.4802,112.5581,112.412,112.4997,4000.0
2017-08-11 12:40:00,115.48,115.58,115.46,115.58,5418.0,112.4997,112.5971,112.4802,112.5971,5418.0
2017-08-11 12:45:00,115.58,115.67,115.58,115.6,3667.0,112.5971,112.6847,112.5971,112.6166,3667.0
2017-08-11 12:50:00,115.58,115.65,115.46,115.47,15303.0,112.5971,112.6653,112.4802,112.4899,15303.0
2017-08-11 12:55:00,115.45,115.54,115.42,115.5,4668.0,112.4704,112.5581,112.4412,112.5191,4668.0
2017-08-11 13:00:00,115.5,115.61,115.47,115.61,5415.0,112.5191,112.6263,112.4899,112.6263,5415.0
2017-08-11 13:05:00,115.66,115.69,115.54,115.6,5240.0,112.675,112.7042,112.5581,112.6166,5240.0
2017-08-11 13:10:00,115.61,115.61,115.45,115.46,7545.0,112.6263,112.6263,112.4704,112.4802,7545.0
2017-08-11 13:15:00,115.47,115.48,115.4,115.43,9450.0,112.4899,112.4997,112.4217,112.4509,9450.0
2017-08-11 13:20:00,115.41,115.43,115.24,115.24,3039.0,112.4315,112.4509,112.2658,112.2658,3039.0
2017-08-11 13:25:00,115.24,115.44,115.24,115.26,5550.0,112.2658,112.4607,112.2658,112.2853,5550.0
2017-08-11 13:30:00,115.28,115.4,115.27,115.39,3763.0,112.3048,112.4217,112.2951,112.412,3763.0
2017-08-11 13:35:00,115.37,115.37,115.24,115.31,6718.0,112.3925,112.3925,112.2658,112.334,6718.0
2017-08-11 13:40:00,115.3,115.38,115.28,115.29,6150.0,112.3243,112.4022,112.3048,112.3146,6150.0
2017-08-11 13:45:00,115.35,115.52,115.34,115.52,4025.0,112.373,112.5386,112.3633,112.5386,4025.0
2017-08-11 13:50:00,115.46,115.59,115.45,115.59,6166.0,112.4802,112.6068,112.4704,112.6068,6166.0
2017-08-11 13:55:00,115.58,115.67,115.55,115.61,7852.0,112.5971,112.6847,112.5678,112.6263,7852.0
2017-08-11 14:00:00,115.6,115.63,115.48,115.54,9740.0,112.6166,112.6458,112.4997,112.5581,9740.0
2017-08-11 14:05:00,115.52,115.68,115.52,115.67,5300.0,112.5386,112.6945,112.5386,112.6847,5300.0
2017-08-11 14:10:00,115.64,115.82,115.64,115.8,5044.0,112.6555,112.8309,112.6555,112.8114,5044.0
2017-08-11 14:15:00,115.83,115.94,115.8,115.94,10562.0,112.8406,112.9478,112.8114,112.9478,10562.0
2017-08-11 14:20:00,115.89,115.98,115.82,115.85,6178.0,112.8991,112.9867,112.8309,112.8601,6178.0
2017-08-11 14:25:00,115.86,115.92,115.79,115.9,7356.0,112.8698,112.9283,112.8017,112.9088,7356.0
2017-08-11 14:30:00,115.86,115.9,115.69,115.69,9010.0,112.8698,112.9088,112.7042,112.7042,9010.0
2017-08-11 14:35:00,115.69,115.69,115.54,115.63,10826.0,112.7042,112.7042,112.5581,112.6458,10826.0
2017-08-11 14:40:00,115.64,115.75,115.57,115.68,11727.0,112.6555,112.7627,112.5873,112.6945,11727.0
2017-08-11 14:45:00,115.71,115.86,115.71,115.76,34970.0,112.7237,112.8698,112.7237,112.7724,34970.0
2017-08-11 14:50:00,115.78,115.86,115.56,115.56,11766.0,112.7919,112.8698,112.5776,112.5776,11766.0
2017-08-11 14:55:00,115.56,115.65,115.39,115.4,11770.0,112.5776,112.6653,112.412,112.4217,11770.0
2017-08-11 15:00:00,115.4,115.59,115.4,115.51,9627.0,112.4217,112.6068,112.4217,112.5289,9627.0
2017-08-11 15:05:00,115.53,115.7,115.53,115.64,11300.0,112.5484,112.714,112.5484,112.6555,11300.0
2017-08-11 15:10:00,115.64,115.68,115.45,115.45,11034.0,112.6555,112.6945,112.4704,112.4704,11034.0
2017-08-11 15:15:00,115.45,115.54,115.26,115.26,12187.0,112.4704,112.5581,112.2853,112.2853,12187.0
2017-08-11 15:20:00,115.31,115.39,115.26,115.29,21736.0,112.334,112.412,112.2853,112.3146,21736.0
2017-08-11 15:25:00,115.32,115.51,115.31,115.46,17098.0,112.3438,112.5289,112.334,112.4802,17098.0
2017-08-11 15:30:00,115.48,115.5,115.38,115.38,12510.0,112.4997,112.5191,112.4022,112.4022,12510.0
2017-08-11 15:35:00,115.38,115.54,115.28,115.54,25867.0,112.4022,112.5581,112.3048,112.5581,25867.0
2017-08-11 15:40:00,115.52,115.53,115.4,115.4,15334.0,112.5386,112.5484,112.4217,112.4217,15334.0
2017-08-11 15:45:00,115.43,115.61,115.41,115.61,25144.0,112.4509,112.6263,112.4315,112.6263,25144.0
2017-08-11 15:50:00,115.61,115.61,115.4,115.49,50139.0,112.6263,112.6263,112.4217,112.5094,50139.0
2017-08-11 15:55:00,115.49,115.55,115.36,115.46,61369.0,112.5094,112.5678,112.3827,112.4802,61369.0
2017-08-14 09:30:00,116.71,117.33,116.47,117.18,68454.0,113.6979,114.3019,113.4641,114.1558,68454.0
2017-08-14 09:35:00,117.19,117.21,116.52,116.85,17312.0,114.1655,114.185,113.5128,113.8343,17312.0
2017-08-14 09:40:00,116.87,116.96,116.4,116.74,15498.0,113.8538,113.9415,113.3959,113.7271,15498.0
2017-08-14 09:45:00,116.78,116.9,116.45,116.73,12662.0,113.7661,113.883,113.4446,113.7174,12662.0
2017-08-14 09:50:00,116.7,117.12,116.6,116.95,57776.0,113.6882,114.0973,113.5907,113.9317,57776.0
2017-08-14 09:55:00,116.95,117.17,116.95,117.13,14074.0,113.9317,114.146,113.9317,114.1071,14074.0
2017-08-14 10:00:00,117.13,117.25,117.02,117.1,18994.0,114.1071,114.224,113.9999,114.0778,18994.0
2017-08-14 10:05:00,117.14,117.33,117.07,117.19,28951.0,114.1168,114.3019,114.0486,114.1655,28951.0
2017-08-14 10:10:00,117.2,117.36,117.2,117.26,18330.0,114.1753,114.3311,114.1753,114.2337,18330.0
2017-08-14 10:15:00,117.28,118.0,117.26,117.54,97871.0,114.2532,114.9546,114.2337,114.5065,97871.0
2017-08-14 10:20:00,117.53,117.63,117.38,117.63,16447.0,114.4967,114.5942,114.3506,114.5942,16447.0
2017-08-14 10:25:00,117.66,117.76,117.48,117.51,34643.0,114.6234,114.7208,114.448,114.4773,34643.0
2017-08-14 10:30:00,117.51,117.68,117.47,117.58,21081.0,114.4773,114.6429,114.4383,114.5455,21081.0
2017-08-14 10:35:00,117.59,117.71,117.42,117.65,18496.0,114.5552,114.6721,114.3896,114.6136,18496.0
2017-08-14 10:40:00,117.65,117.65,117.55,117.62,13199.0,114.6136,114.6136,114.5162,114.5844,13199.0
2017-08-14 10:45:00,117.59,117.8,117.5,117.69,10082.0,114.5552,114.7598,114.4675,114.6526,10082.0
2017-08-14 10:50:00,117.7,117.8,117.64,117.64,13850.0,114.6624,114.7598,114.6039,114.6039,13850.0
2017-08-14 10:55:00,117.63,117.71,117.28,117.28,13908.0,114.5942,114.6721,114.2532,114.2532,13908.0
2017-08-14 11:00:00,117.27,117.31,117.01,117.06,18750.0,114.2435,114.2824,113.9902,114.0389,18750.0
2017-08-14 11:05:00,117.08,117.32,116.95,117.29,38678.0,114.0584,114.2922,113.9317,114.2629,38678.0
2017-08-14 11:10:00,117.26,117.33,117.2,117.24,13644.0,114.2337,114.3019,114.1753,114.2142,13644.0
2017-08-14 11:15:00,117.22,117.25,117.07,117.09,9195.0,114.1947,114.224,114.0486,114.0681,9195.0
2017-08-14 11:20:00,117.13,117.13,116.91,117.01,18465.0,114.1071,114.1071,113.8927,113.9902,18465.0
2017-08-14 11:25:00,117.03,117.17,116.97,116.97,27570.0,114.0096,114.146,113.9512,113.9512,27570.0
2017-08-14 11:30:00,117.0,117.23,117.0,117.15,10185.0,113.9804,114.2045,113.9804,114.1266,10185.0
2017-08-14 11:35:00,117.15,117.15,117.0,117.04,5073.0,114.1266,114.1266,113.9804,114.0194,5073.0
2017-08-14 11:40:00,117.01,117.08,116.89,116.89,18506.0,113.9902,114.0584,113.8733,113.8733,18506.0
2017-08-14 11:45:00,116.95,117.13,116.9,117.04,11463.0,113.9317,114.1071,113.883,114.0194,11463.0
2017-08-14 11:50:00,117.03,117.09,117.02,117.06,3524.0,114.0096,114.0681,113.9999,114.0389,3524.0
2017-08-14 11:55:00,117.06,117.09,117.02,117.05,7457.0,114.0389,114.0681,113.9999,114.0291,7457.0
2017-08-14 12:00:00,117.07,117.16,117.01,117.1,12706.0,114.0486,114.1363,113.9902,114.0778,12706.0
2017-08-14 12:05:00,117.15,117.2,117.03,117.03,8544.0,114.1266,114.1753,114.0096,114.0096,8544.0
2017-08-14 12:10:00,117.03,117.04,116.88,116.89,12183.0,114.0096,114.0194,113.8635,113.8733,12183.0
2017-08-14 12:15:00,116.89,117.02,116.8,116.89,9091.0,113.8733,113.9999,113.7856,113.8733,9091.0
2017-08-14 12:20:00,116.88,116.89,116.75,116.88,10954.0,113.8635,113.8733,113.7369,113.8635,10954.0
2017-08-14 12:25:00,116.88,116.93,116.83,116.85,7500.0,113.8635,113.9122,113.8148,113.8343,7500.0
2017-08-14 12:30:00,116.85,116.85,116.64,116.75,20774.0,113.8343,113.8343,113.6297,113.7369,20774.0
2017-08-14 12:35:00,116.72,116.83,116.65,116.72,32531.0,113.7076,113.8148,113.6395,113.7076,32531.0
2017-08-14 12:40:00,116.73,116.84,116.69,116.81,27851.0,113.7174,113.8246,113.6784,113.7953,27851.0
2017-08-14 12:45:00,116.82,116.84,116.72,116.84,8331.0,113.8051,113.8246,113.7076,113.8246,8331.0
2017-08-14 12:50:00,116.84,116.84,116.55,116.68,48177.0,113.8246,113.8246,113.542,113.6687,48177.0
2017-08-14 12:55:00,116.69,116.83,116.69,116.74,14670.0,113.6784,113.8148,113.6784,113.7271,14670.0
2017-08-14 13:00:00,116.73,116.91,116.73,116.81,20447.0,113.7174,113.8927,113.7174,113.7953,20447.0
2017-08-14 13:05:00,116.79,117.0,116.76,116.98,22791.0,113.7758,113.9804,113.7466,113.9609,22791.0
2017-08-14 13:10:00,116.98,117.04,116.94,117.02,23125.0,113.9609,114.0194,113.922,113.9999,23125.0
2017-08-14 13:15:00,117.02,117.12,116.98,117.09,29690.0,113.9999,114.0973,113.9609,114.0681,29690.0
2017-08-14 13:20:00,117.1,117.11,116.95,117.03,9526.0,114.0778,114.0876,113.9317,114.0096,9526.0
2017-08-14 13:25:00,117.02,117.08,116.93,116.98,9541.0,113.9999,114.0584,113.9122,113.9609,9541.0
2017-08-14 13:30:00,116.98,116.99,116.86,116.94,17419.0,113.9609,113.9707,113.844,113.922,17419.0
2017-08-14 13:35:00,116.93,116.98,116.78,116.95,38402.0,113.9122,113.9609,113.7661,113.9317,38402.0
2017-08-14 13:40:00,116.92,117.01,116.9,116.98,4716.0,113.9025,113.9902,113.883,113.9609,4716.0
2017-08-14 13:45:00,117.0,117.0,116.86,116.87,4399.0,113.9804,113.9804,113.844,113.8538,4399.0
2017-08-14 13:50:00,116.88,116.95,116.84,116.85,5988.0,113.8635,113.9317,113.8246,113.8343,5988.0
2017-08-14 13:55:00,116.87,116.91,116.84,116.86,4700.0,113.8538,113.8927,113.8246,113.844,4700.0
2017-08-14 14:00:00,116.86,116.95,116.86,116.95,3938.0,113.844,113.9317,113.844,113.9317,3938.0
2017-08-14 14:05:00,116.95,117.08,116.94,117.03,9597.0,113.9317,114.0584,113.922,114.0096,9597.0
2017-08-14 14:10:00,117.0,117.03,116.95,116.96,5400.0,113.9804,114.0096,113.9317,113.9415,5400.0
2017-08-14 14:15:00,116.91,116.92,116.84,116.87,5500.0,113.8927,113.9025,113.8246,113.8538,5500.0
2017-08-14 14:20:00,116.92,117.0,116.9,116.98,15612.0,113.9025,113.9804,113.883,113.9609,15612.0
2017-08-14 14:25:00,117.03,117.06,116.97,117.04,7400.0,114.0096,114.0389,113.9512,114.0194,7400.0
2017-08-14 14:30:00,117.04,117.1,117.01,117.07,5600.0,114.0194,114.0778,113.9902,114.0486,5600.0
2017-08-14 14:35:00,117.09,117.1,117.0,117.06,7137.0,114.0681,114.0778,113.9804,114.0389,7137.0
2017-08-14 14:40:00,117.05,117.08,117.0,117.04,5250.0,114.0291,114.0584,113.9804,114.0194,5250.0
2017-08-14 14:45:00,117.02,117.1,116.98,117.0,9610.0,113.9999,114.0778,113.9609,113.9804,9610.0
2017-08-14 14:50:00,116.99,117.04,116.97,117.0,9287.0,113.9707,114.0194,113.9512,113.9804,9287.0
2017-08-14 14:55:00,117.0,117.1,116.99,117.06,10829.0,113.9804,114.0778,113.9707,114.0389,10829.0
2017-08-14 15:00:00,117.07,117.08,116.97,116.99,11511.0,114.0486,114.0584,113.9512,113.9707,11511.0
2017-08-14 15:05:00,117.01,117.16,117.0,117.14,15515.0,113.9902,114.1363,113.9804,114.1168,15515.0
2017-08-14 15:10:00,117.16,117.24,117.15,117.19,11460.0,114.1363,114.2142,114.1266,114.1655,11460.0
2017-08-14 15:15:00,117.16,117.27,117.11,117.24,10767.0,114.1363,114.2435,114.0876,114.2142,10767.0
2017-08-14 15:20:00,117.24,117.36,117.2,117.34,7883.0,114.2142,114.3311,114.1753,114.3116,7883.0
2017-08-14 15:25:00,117.34,117.34,117.26,117.29,10885.0,114.3116,114.3116,114.2337,114.2629,10885.0
2017-08-14 15:30:00,117.3,117.31,117.21,117.21,14530.0,114.2727,114.2824,114.185,114.185,14530.0
2017-08-14 15:35:00,117.21,117.21,117.07,117.14,24039.0,114.185,114.185,114.0486,114.1168,24039.0
2017-08-14 15:40:00,117.14,117.22,117.11,117.21,19363.0,114.1168,114.1947,114.0876,114.185,19363.0
2017-08-14 15:45:00,117.19,117.21,117.11,117.15,21127.0,114.1655,114.185,114.0876,114.1266,21127.0
2017-08-14 15:50:00,117.17,117.39,117.17,117.3,38360.0,114.146,114.3604,114.146,114.2727,38360.0
2017-08-14 15:55:00,117.29,117.36,117.06,117.08,112307.0,114.2629,114.3311,114.0389,114.0584,112307.0
2017-08-15 09:30:00,117.23,117.53,116.83,117.16,32489.0,114.2045,114.4967,113.8148,114.1363,32489.0
2017-08-15 09:35:00,117.09,117.18,116.71,116.95,8900.0,114.0681,114.1558,113.6979,113.9317,8900.0
2017-08-15 09:40:00,116.96,117.04,116.7,116.71,9440.0,113.9415,114.0194,113.6882,113.6979,9440.0
2017-08-15 09:45:00,116.75,116.98,116.68,116.98,8645.0,113.7369,113.9609,113.6687,113.9609,8645.0
2017-08-15 09:50:00,116.9,117.11,116.82,117.1,7397.0,113.883,114.0876,113.8051,114.0778,7397.0
2017-08-15 09:55:00,117.14,117.29,117.13,117.18,6717.0,114.1168,114.2629,114.1071,114.1558,6717.0
2017-08-15 10:00:00,117.23,117.32,116.99,116.99,8850.0,114.2045,114.2922,113.9707,113.9707,8850.0
2017-08-15 10:05:00,116.87,117.02,116.83,116.83,17344.0,113.8538,113.9999,113.8148,113.8148,17344.0
2017-08-15 10:10:00,116.82,116.92,116.66,116.83,10730.0,113.8051,113.9025,113.6492,113.8148,10730.0
2017-08-15 10:15:00,116.75,116.81,116.58,116.78,7975.0,113.7369,113.7953,113.5713,113.7661,7975.0
2017-08-15 10:20:00,116.81,116.88,116.64,116.85,5000.0,113.7953,113.8635,113.6297,113.8343,5000.0
2017-08-15 10:25:00,116.85,117.16,116.85,117.01,7784.0,113.8343,114.1363,113.8343,113.9902,7784.0
2017-08-15 10:30:00,116.94,116.98,116.76,116.81,6800.0,113.922,113.9609,113.7466,113.7953,6800.0
2017-08-15 10:35:00,116.78,116.83,116.64,116.8,6100.0,113.7661,113.8148,113.6297,113.7856,6100.0
2017-08-15 10:40:00,116.8,117.06,116.8,116.91,11916.0,113.7856,114.0389,113.7856,113.8927,11916.0
2017-08-15 10:45:00,116.96,117.01,116.86,116.92,6405.0,113.9415,113.9902,113.844,113.9025,6405.0
2017-08-15 10:50:00,116.92,117.07,116.91,116.91,6185.0,113.9025,114.0486,113.8927,113.8927,6185.0
2017-08-15 10:55:00,116.89,117.0,116.89,116.91,5400.0,113.8733,113.9804,113.8733,113.8927,5400.0
2017-08-15 11:00:00,116.86,116.89,116.76,116.8,5901.0,113.844,113.8733,113.7466,113.7856,5901.0
2017-08-15 11:05:00,116.8,116.87,116.72,116.82,5523.0,113.7856,113.8538,113.7076,113.8051,5523.0
2017-08-15 11:10:00,116.81,116.87,116.76,116.85,6090.0,113.7953,113.8538,113.7466,113.8343,6090.0
2017-08-15 11:15:00,116.85,116.85,116.73,116.78,5841.0,113.8343,113.8343,113.7174,113.7661,5841.0
2017-08-15 11:20:00,116.82,116.91,116.74,116.91,7000.0,113.8051,113.8927,113.7271,113.8927,7000.0
2017-08-15 11:25:00,116.84,116.96,116.8,116.92,9188.0,113.8246,113.9415,113.7856,113.9025,9188.0
2017-08-15 11:30:00,116.93,117.02,116.91,116.93,7861.0,113.9122,113.9999,113.8927,113.9122,7861.0
2017-08-15 11:35:00,116.96,117.03,116.88,116.9,7200.0,113.9415,114.0096,113.8635,113.883,7200.0
2017-08-15 11:40:00,116.92,117.0,116.9,117.0,11000.0,113.9025,113.9804,113.883,113.9804,11000.0
2017-08-15 11:45:00,116.94,116.97,116.8,116.89,4350.0,113.922,113.9512,113.7856,113.8733,4350.0
2017-08-15 11:50:00,116.92,116.92,116.73,116.76,13251.0,113.9025,113.9025,113.7174,113.7466,13251.0
2017-08-15 11:55:00,116.74,116.81,116.68,116.71,6000.0,113.7271,113.7953,113.6687,113.6979,6000.0
2017-08-15 12:00:00,116.72,116.82,116.68,116.76,7297.0,113.7076,113.8051,113.6687,113.7466,7297.0
2017-08-15 12:05:00,116.76,116.88,116.74,116.88,8062.0,113.7466,113.8635,113.7271,113.8635,8062.0
2017-08-15 12:10:00,116.88,116.95,116.87,116.92,9700.0,113.8635,113.9317,113.8538,113.9025,9700.0
2017-08-15 12:15:00,116.96,116.99,116.91,116.92,3400.0,113.9415,113.9707,113.8927,113.9025,3400.0
2017-08-15 12:20:00,116.96,117.05,116.95,117.04,3200.0,113.9415,114.0291,113.9317,114.0194,3200.0
2017-08-15 12:25:00,117.04,117.07,116.98,117.06,5804.0,114.0194,114.0486,113.9609,114.0389,5804.0
2017-08-15 12:30:00,117.06,117.11,117.03,117.09,3805.0,114.0389,114.0876,114.0096,114.0681,3805.0
2017-08-15 12:35:00,117.07,117.12,117.06,117.09,6470.0,114.0486,114.0973,114.0389,114.0681,6470.0
2017-08-15 12:40:00,117.08,117.19,117.08,117.18,7821.0,114.0584,114.1655,114.0584,114.1558,7821.0
2017-08-15 12:45:00,117.19,117.25,117.18,117.23,2402.0,114.1655,114.224,114.1558,114.2045,2402.0
2017-08-15 12:50:00,117.25,117.26,117.06,117.06,5729.0,114.224,114.2337,114.0389,114.0389,5729.0
2017-08-15 12:55:00,117.09,117.13,116.98,116.98,4146.0,114.0681,114.1071,113.9609,113.9609,4146.0
2017-08-15 13:00:00,116.99,116.99,116.78,116.86,7409.0,113.9707,113.9707,113.7661,113.844,7409.0
2017-08-15 13:05:00,116.82,116.87,116.76,116.85,2900.0,113.8051,113.8538,113.7466,113.8343,2900.0
2017-08-15 13:10:00,116.86,116.93,116.85,116.89,3182.0,113.844,113.9122,113.8343,113.8733,3182.0
2017-08-15 13:15:00,116.93,116.95,116.84,116.9,5900.0,113.9122,113.9317,113.8246,113.883,5900.0
2017-08-15 13:20:00,116.9,116.93,116.89,116.93,2500.0,113.883,113.9122,113.8733,113.9122,2500.0
2017-08-15 13:25:00,116.9,116.91,116.82,116.84,5228.0,113.883,113.8927,113.8051,113.8246,5228.0
2017-08-15 13:30:00,116.87,116.92,116.85,116.87,2998.0,113.8538,113.9025,113.8343,113.8538,2998.0
2017-08-15 13:35:00,116.89,116.89,116.8,116.85,5247.0,113.8733,113.8733,113.7856,113.8343,5247.0
2017-08-15 13:40:00,116.86,116.99,116.86,116.91,5770.0,113.844,113.9707,113.844,113.8927,5770.0
2017-08-15 13:45:00,116.96,116.96,116.87,116.96,2303.0,113.9415,113.9415,113.8538,113.9415,2303.0
2017-08-15 13:50:00,116.94,117.0,116.93,116.96,6700.0,113.922,113.9804,113.9122,113.9415,6700.0
2017-08-15 13:55:00,116.96,116.99,116.9,116.98,4000.0,113.9415,113.9707,113.883,113.9609,4000.0
2017-08-15 14:00:00,116.93,117.03,116.93,116.98,5400.0,113.9122,114.0096,113.9122,113.9609,5400.0
2017-08-15 14:05:00,116.96,117.01,116.93,116.97,4203.0,113.9415,113.9902,113.9122,113.9512,4203.0
2017-08-15 14:10:00,116.98,117.0,116.92,116.92,4507.0,113.9609,113.9804,113.9025,113.9025,4507.0
2017-08-15 14:15:00,116.91,116.96,116.87,116.95,6400.0,113.8927,113.9415,113.8538,113.9317,6400.0
2017-08-15 14:20:00,116.95,117.05,116.93,117.02,6471.0,113.9317,114.0291,113.9122,113.9999,6471.0
2017-08-15 14:25:00,117.03,117.15,117.01,117.14,4762.0,114.0096,114.1266,113.9902,114.1168,4762.0
2017-08-15 14:30:00,117.13,117.15,117.05,117.05,6900.0,114.1071,114.1266,114.0291,114.0291,6900.0
2017-08-15 14:35:00,117.06,117.1,117.04,117.09,4900.0,114.0389,114.0778,114.0194,114.0681,4900.0
2017-08-15 14:40:00,117.09,117.17,117.06,117.13,6500.0,114.0681,114.146,114.0389,114.1071,6500.0
2017-08-15 14:45:00,117.11,117.11,116.96,116.98,11229.0,114.0876,114.0876,113.9415,113.9609,11229.0
2017-08-15 14:50:00,116.99,117.05,116.94,117.05,12283.0,113.9707,114.0291,113.922,114.0291,12283.0
2017-08-15 14:55:00,117.03,117.12,116.99,117.08,6636.0,114.0096,114.0973,113.9707,114.0584,6636.0
2017-08-15 15:00:00,117.07,117.15,117.07,117.13,7827.0,114.0486,114.1266,114.0486,114.1071,7827.0
2017-08-15 15:05:00,117.14,117.28,117.13,117.25,14886.0,114.1168,114.2532,114.1071,114.224,14886.0
2017-08-15 15:10:00,117.23,117.35,117.23,117.31,11096.0,114.2045,114.3214,114.2045,114.2824,11096.0
2017-08-15 15:15:00,117.36,117.38,117.31,117.34,12600.0,114.3311,114.3506,114.2824,114.3116,12600.0
2017-08-15 15:20:00,117.33,117.41,117.32,117.38,12129.0,114.3019,114.3798,114.2922,114.3506,12129.0
2017-08-15 15:25:00,117.4,117.49,117.38,117.46,15346.0,114.3701,114.4578,114.3506,114.4286,15346.0
2017-08-15 15:30:00,117.5,117.5,117.39,117.45,21446.0,114.4675,114.4675,114.3604,114.4188,21446.0
2017-08-15 15:35:00,117.46,117.57,117.41,117.57,20346.0,114.4286,114.5357,114.3798,114.5357,20346.0
2017-08-15 15:40:00,117.57,117.58,117.51,117.56,22511.0,114.5357,114.5455,114.4773,114.526,22511.0
2017-08-15 15:45:00,117.57,117.62,117.54,117.59,24780.0,114.5357,114.5844,114.5065,114.5552,24780.0
2017-08-15 15:50:00,117.58,117.59,117.5,117.51,34355.0,114.5455,114.5552,114.4675,114.4773,34355.0
2017-08-15 15:55:00,117.52,117.55,117.42,117.44,60528.0,114.487,114.5162,114.3896,114.4091,60528.0
2017-08-16 09:30:00,117.49,117.83,117.03,117.59,69632.0,114.4578,114.789,114.0096,114.5552,69632.0
2017-08-16 09:35:00,117.68,117.77,117.53,117.65,11368.0,114.6429,114.7306,114.4967,114.6136,11368.0
2017-08-16 09:40:00,117.6,117.85,117.45,117.85,10790.0,114.5649,114.8085,114.4188,114.8085,10790.0
2017-08-16 09:45:00,117.88,117.91,117.67,117.79,11419.0,114.8377,114.8669,114.6331,114.75,11419.0
2017-08-16 09:50:00,117.81,117.9,117.56,117.84,11226.0,114.7695,114.8572,114.526,114.7987,11226.0
2017-08-16 09:55:00,117.84,117.95,117.77,117.91,11295.0,114.7987,114.9059,114.7306,114.8669,11295.0
2017-08-16 10:00:00,117.93,118.12,117.84,118.12,15025.0,114.8864,115.0715,114.7987,115.0715,15025.0
2017-08-16 10:05:00,118.1,118.35,118.08,118.26,16322.0,115.052,115.2956,115.0326,115.2079,16322.0
2017-08-16 10:10:00,118.26,118.27,118.13,118.18,19813.0,115.2079,115.2176,115.0813,115.13,19813.0
2017-08-16 10:15:00,118.21,118.39,118.18,118.24,29182.0,115.1592,115.3345,115.13,115.1884,29182.0
2017-08-16 10:20:00,118.27,118.35,118.18,118.31,25409.0,115.2176,115.2956,115.13,115.2566,25409.0
2017-08-16 10:25:00,118.26,118.36,118.14,118.26,32018.0,115.2079,115.3053,115.091,115.2079,32018.0
2017-08-16 10:30:00,118.26,118.26,118.07,118.09,14617.0,115.2079,115.2079,115.0228,115.0423,14617.0
2017-08-16 10:35:00,118.1,118.17,118.01,118.17,8710.0,115.052,115.1202,114.9644,115.1202,8710.0
2017-08-16 10:40:00,118.18,118.18,117.98,117.98,11264.0,115.13,115.13,114.9351,114.9351,11264.0
2017-08-16 10:45:00,117.94,118.31,117.88,118.3,32713.0,114.8962,115.2566,114.8377,115.2469,32713.0
2017-08-16 10:50:00,118.3,118.34,118.22,118.31,9949.0,115.2469,115.2858,115.1689,115.2566,9949.0
2017-08-16 10:55:00,118.28,118.33,118.19,118.19,14700.0,115.2274,115.2761,115.1397,115.1397,14700.0
2017-08-16 11:00:00,118.2,118.53,118.19,118.53,23881.0,115.1495,115.4709,115.1397,115.4709,23881.0
2017-08-16 11:05:00,118.55,118.85,118.46,118.81,25588.0,115.4904,115.7827,115.4027,115.7437,25588.0
2017-08-16 11:10:00,118.76,118.81,118.58,118.63,20684.0,115.695,115.7437,115.5196,115.5684,20684.0
2017-08-16 11:15:00,118.63,118.84,118.6,118.84,14189.0,115.5684,115.7729,115.5391,115.7729,14189.0
2017-08-16 11:20:00,118.81,118.96,118.76,118.76,53701.0,115.7437,115.8898,115.695,115.695,53701.0
2017-08-16 11:25:00,118.77,118.77,118.55,118.6,5928.0,115.7047,115.7047,115.4904,115.5391,5928.0
2017-08-16 11:30:00,118.62,118.77,118.62,118.68,9418.0,115.5586,115.7047,115.5586,115.6171,9418.0
2017-08-16 11:35:00,118.68,118.9,118.64,118.9,7835.0,115.6171,115.8314,115.5781,115.8314,7835.0
2017-08-16 11:40:00,118.86,118.88,118.79,118.85,5348.0,115.7924,115.8119,115.7242,115.7827,5348.0
2017-08-16 11:45:00,118.83,119.12,118.81,119.1,22420.0,115.7632,116.0457,115.7437,116.0262,22420.0
2017-08-16 11:50:00,119.08,119.21,118.97,118.98,29183.0,116.0067,116.1334,115.8996,115.9093,29183.0
2017-08-16 11:55:00,118.98,119.27,118.95,119.27,22100.0,115.9093,116.1918,115.8801,116.1918,22100.0
2017-08-16 12:00:00,119.28,119.36,119.2,119.23,28847.0,116.2016,116.2795,116.1236,116.1529,28847.0
2017-08-16 12:05:00,119.25,119.35,119.2,119.23,14032.0,116.1724,116.2698,116.1236,116.1529,14032.0
2017-08-16 12:10:00,119.22,119.31,119.11,119.2,7735.0,116.1431,116.2308,116.036,116.1236,7735.0
2017-08-16 12:15:00,119.18,119.38,119.18,119.36,25685.0,116.1042,116.299,116.1042,116.2795,25685.0
2017-08-16 12:20:00,119.38,119.59,119.38,119.44,16446.0,116.299,116.5036,116.299,116.3575,16446.0
2017-08-16 12:25:00,119.45,119.54,119.41,119.41,8246.0,116.3672,116.4549,116.3282,116.3282,8246.0
2017-08-16 12:30:00,119.43,119.45,119.27,119.4,8000.0,116.3477,116.3672,116.1918,116.3185,8000.0
2017-08-16 12:35:00,119.38,119.42,119.23,119.42,14000.0,116.299,116.338,116.1529,116.338,14000.0
2017-08-16 12:40:00,119.42,119.47,119.39,119.45,15451.0,116.338,116.3867,116.3087,116.3672,15451.0
2017-08-16 12:45:00,119.45,119.47,119.32,119.4,21949.0,116.3672,116.3867,116.2405,116.3185,21949.0
2017-08-16 12:50:00,119.4,119.43,119.27,119.3,13547.0,116.3185,116.3477,116.1918,116.2211,13547.0
2017-08-16 12:55:00,119.31,119.31,119.05,119.11,11449.0,116.2308,116.2308,115.9775,116.036,11449.0
2017-08-16 13:00:00,119.05,119.12,118.96,118.97,7450.0,115.9775,116.0457,115.8898,115.8996,7450.0
2017-08-16 13:05:00,118.99,119.12,118.94,119.01,8223.0,115.9191,116.0457,115.8704,115.9385,8223.0
2017-08-16 13:10:00,119.05,119.06,118.69,118.69,12675.0,115.9775,115.9873,115.6268,115.6268,12675.0
2017-08-16 13:15:00,118.69,118.97,118.68,118.84,24396.0,115.6268,115.8996,115.6171,115.7729,24396.0
2017-08-16 13:20:00,118.83,118.96,118.77,118.83,11648.0,115.7632,115.8898,115.7047,115.7632,11648.0
2017-08-16 13:25:00,118.81,118.81,118.57,118.71,9741.0,115.7437,115.7437,115.5099,115.6463,9741.0
2017-08-16 13:30:00,118.7,118.74,118.59,118.69,7934.0,115.6365,115.6755,115.5294,115.6268,7934.0
2017-08-16 13:35:00,118.68,118.95,118.61,118.95,12763.0,115.6171,115.8801,115.5489,115.8801,12763.0
2017-08-16 13:40:00,118.9,118.94,118.75,118.75,15418.0,115.8314,115.8704,115.6853,115.6853,15418.0
2017-08-16 13:45:00,118.74,118.95,118.7,118.81,31425.0,115.6755,115.8801,115.6365,115.7437,31425.0
2017-08-16 13:50:00,118.8,118.87,118.73,118.75,36384.0,115.734,115.8022,115.6658,115.6853,36384.0
2017-08-16 13:55:00,118.76,118.92,118.71,118.8,28854.0,115.695,115.8509,115.6463,115.734,28854.0
2017-08-16 14:00:00,118.8,119.17,118.72,119.17,32817.0,115.734,116.0944,115.656,116.0944,32817.0
2017-08-16 14:05:00,119.08,119.21,119.03,119.21,14527.0,116.0067,116.1334,115.958,116.1334,14527.0
2017-08-16 14:10:00,119.15,119.28,119.09,119.16,23473.0,116.0749,116.2016,116.0165,116.0847,23473.0
2017-08-16 14:15:00,119.1,119.16,118.83,118.86,15804.0,116.0262,116.0847,115.7632,115.7924,15804.0
2017-08-16 14:20:00,118.82,118.9,118.7,118.77,20427.0,115.7535,115.8314,115.6365,115.7047,20427.0
2017-08-16 14:25:00,118.77,118.94,118.72,118.91,12246.0,115.7047,115.8704,115.656,115.8411,12246.0
2017-08-16 14:30:00,118.92,119.12,118.83,119.04,53990.0,115.8509,116.0457,115.7632,115.9678,53990.0
2017-08-16 14:35:00,119.04,119.14,118.96,119.11,12303.0,115.9678,116.0652,115.8898,116.036,12303.0
2017-08-16 14:40:00,119.07,119.1,118.91,119.0,7777.0,115.997,116.0262,115.8411,115.9288,7777.0
2017-08-16 14:45:00,119.0,119.16,118.97,119.16,13372.0,115.9288,116.0847,115.8996,116.0847,13372.0
2017-08-16 14:50:00,119.14,119.15,119.04,119.1,13607.0,116.0652,116.0749,115.9678,116.0262,13607.0
2017-08-16 14:55:00,119.11,119.18,118.95,118.96,30305.0,116.036,116.1042,115.8801,115.8898,30305.0
2017-08-16 15:00:00,119.0,119.05,118.98,119.01,11508.0,115.9288,115.9775,115.9093,115.9385,11508.0
2017-08-16 15:05:00,119.0,119.09,119.0,119.06,10800.0,115.9288,116.0165,115.9288,115.9873,10800.0
2017-08-16 15:10:00,119.04,119.04,118.91,119.01,11710.0,115.9678,115.9678,115.8411,115.9385,11710.0
2017-08-16 15:15:00,118.98,119.08,118.97,119.07,14955.0,115.9093,116.0067,115.8996,115.997,14955.0
2017-08-16 15:20:00,119.07,119.18,119.06,119.11,31126.0,115.997,116.1042,115.9873,116.036,31126.0
2017-08-16 15:25:00,119.13,119.25,119.02,119.21,49007.0,116.0555,116.1724,115.9483,116.1334,49007.0
2017-08-16 15:30:00,119.21,119.31,119.18,119.2,26291.0,116.1334,116.2308,116.1042,116.1236,26291.0
2017-08-16 15:35:00,119.2,119.22,119.15,119.18,24966.0,116.1236,116.1431,116.0749,116.1042,24966.0
2017-08-16 15:40:00,119.19,119.19,119.1,119.14,32009.0,116.1139,116.1139,116.0262,116.0652,32009.0
2017-08-16 15:45:00,119.14,119.18,119.07,119.13,40675.0,116.0652,116.1042,115.997,116.0555,40675.0
2017-08-16 15:50:00,119.14,119.21,119.1,119.15,49824.0,116.0652,116.1334,116.0262,116.0749,49824.0
2017-08-16 15:55:00,119.13,119.3,119.08,119.26,105267.0,116.0555,116.2211,116.0067,116.1821,105267.0
2017-08-17 09:30:00,119.19,119.19,118.56,119.14,41564.0,116.1139,116.1139,115.5002,116.0652,41564.0
2017-08-17 09:35:00,119.14,119.34,118.92,119.26,15336.0,116.0652,116.26,115.8509,116.1821,15336.0
2017-08-17 09:40:00,119.21,119.29,119.09,119.23,12150.0,116.1334,116.2113,116.0165,116.1529,12150.0
2017-08-17 09:45:00,119.11,119.26,119.08,119.16,6599.0,116.036,116.1821,116.0067,116.0847,6599.0
2017-08-17 09:50:00,119.17,119.38,119.05,119.35,10341.0,116.0944,116.299,115.9775,116.2698,10341.0
2017-08-17 09:55:00,119.35,119.48,118.94,119.23,11030.0,116.2698,116.3964,115.8704,116.1529,11030.0
2017-08-17 10:00:00,119.18,119.18,118.5,118.67,16476.0,116.1042,116.1042,115.4417,115.6073,16476.0
2017-08-17 10:05:00,118.61,118.74,118.59,118.62,10592.0,115.5489,115.6755,115.5294,115.5586,10592.0
2017-08-17 10:10:00,118.56,118.64,118.13,118.13,20088.0,115.5002,115.5781,115.0813,115.0813,20088.0
2017-08-17 10:15:00,118.13,118.13,117.83,117.94,15153.0,115.0813,115.0813,114.789,114.8962,15153.0
2017-08-17 10:20:00,117.87,118.04,117.72,118.01,11477.0,114.828,114.9936,114.6818,114.9644,11477.0
2017-08-17 10:25:00,118.0,118.04,117.83,118.04,13226.0,114.9546,114.9936,114.789,114.9936,13226.0
2017-08-17 10:30:00,118.08,118.3,117.99,118.22,14670.0,115.0326,115.2469,114.9449,115.1689,14670.0
2017-08-17 10:35:00,118.24,118.24,117.93,117.94,9405.0,115.1884,115.1884,114.8864,114.8962,9405.0
2017-08-17 10:40:00,117.94,118.1,117.85,117.9,13754.0,114.8962,115.052,114.8085,114.8572,13754.0
2017-08-17 10:45:00,117.9,118.09,117.88,117.92,4512.0,114.8572,115.0423,114.8377,114.8767,4512.0
2017-08-17 10:50:00,117.84,117.93,117.7,117.9,8900.0,114.7987,114.8864,114.6624,114.8572,8900.0
2017-08-17 10:55:00,117.91,118.08,117.66,117.69,11985.0,114.8669,115.0326,114.6234,114.6526,11985.0
2017-08-17 11:00:00,117.83,117.95,117.75,117.86,6069.0,114.789,114.9059,114.7111,114.8182,6069.0
2017-08-17 11:05:00,117.9,118.01,117.84,117.93,6600.0,114.8572,114.9644,114.7987,114.8864,6600.0
2017-08-17 11:10:00,118.0,118.22,117.93,118.05,6700.0,114.9546,115.1689,114.8864,115.0033,6700.0
2017-08-17 11:15:00,118.09,118.44,117.94,118.43,37236.0,115.0423,115.3833,114.8962,115.3735,37236.0
2017-08-17 11:20:00,118.42,118.51,118.23,118.31,12013.0,115.3638,115.4515,115.1787,115.2566,12013.0
2017-08-17 11:25:00,118.32,118.5,118.26,118.26,9452.0,115.2664,115.4417,115.2079,115.2079,9452.0
2017-08-17 11:30:00,118.25,118.3,118.06,118.06,4093.0,115.1982,115.2469,115.0131,115.0131,4093.0
2017-08-17 11:35:00,118.11,118.34,118.11,118.31,6630.0,115.0618,115.2858,115.0618,115.2566,6630.0
2017-08-17 11:40:00,118.29,118.3,118.15,118.21,8600.0,115.2371,115.2469,115.1007,115.1592,8600.0
2017-08-17 11:45:00,118.21,118.31,118.01,118.04,6420.0,115.1592,115.2566,114.9644,114.9936,6420.0
2017-08-17 11:50:00,118.05,118.16,118.0,118.16,4500.0,115.0033,115.1105,114.9546,115.1105,4500.0
2017-08-17 11:55:00,118.15,118.21,118.08,118.2,4180.0,115.1007,115.1592,115.0326,115.1495,4180.0
2017-08-17 12:00:00,118.18,118.22,118.09,118.16,4235.0,115.13,115.1689,115.0423,115.1105,4235.0
2017-08-17 12:05:00,118.15,118.16,117.93,117.95,10970.0,115.1007,115.1105,114.8864,114.9059,10970.0
2017-08-17 12:10:00,117.91,117.98,117.64,117.81,9690.0,114.8669,114.9351,114.6039,114.7695,9690.0
2017-08-17 12:15:00,117.72,117.77,117.59,117.65,8340.0,114.6818,114.7306,114.5552,114.6136,8340.0
2017-08-17 12:20:00,117.64,117.79,117.59,117.65,5700.0,114.6039,114.75,114.5552,114.6136,5700.0
2017-08-17 12:25:00,117.65,117.65,117.4,117.55,10400.0,114.6136,114.6136,114.3701,114.5162,10400.0
2017-08-17 12:30:00,117.56,117.67,117.38,117.5,10289.0,114.526,114.6331,114.3506,114.4675,10289.0
2017-08-17 12:35:00,117.49,117.67,117.44,117.67,5046.0,114.4578,114.6331,114.4091,114.6331,5046.0
2017-08-17 12:40:00,117.65,117.75,117.56,117.65,16930.0,114.6136,114.7111,114.526,114.6136,16930.0
2017-08-17 12:45:00,117.6,117.8,117.6,117.73,22027.0,114.5649,114.7598,114.5649,114.6916,22027.0
2017-08-17 12:50:00,117.68,117.68,117.37,117.37,9369.0,114.6429,114.6429,114.3409,114.3409,9369.0
2017-08-17 12:55:00,117.37,117.43,117.13,117.23,13554.0,114.3409,114.3993,114.1071,114.2045,13554.0
2017-08-17 13:00:00,117.25,117.37,116.94,117.0,26162.0,114.224,114.3409,113.922,113.9804,26162.0
2017-08-17 13:05:00,117.02,117.46,116.96,117.44,14406.0,113.9999,114.4286,113.9415,114.4091,14406.0
2017-08-17 13:10:00,117.37,117.47,117.24,117.34,18466.0,114.3409,114.4383,114.2142,114.3116,18466.0
2017-08-17 13:15:00,117.26,117.43,117.22,117.43,4521.0,114.2337,114.3993,114.1947,114.3993,4521.0
2017-08-17 13:20:00,117.35,117.41,117.27,117.32,5800.0,114.3214,114.3798,114.2435,114.2922,5800.0
2017-08-17 13:25:00,117.31,117.45,117.29,117.32,8956.0,114.2824,114.4188,114.2629,114.2922,8956.0
2017-08-17 13:30:00,117.3,117.36,117.16,117.23,9610.0,114.2727,114.3311,114.1363,114.2045,9610.0
2017-08-17 13:35:00,117.3,117.44,117.26,117.44,8500.0,114.2727,114.4091,114.2337,114.4091,8500.0
2017-08-17 13:40:00,117.39,117.52,117.36,117.38,33472.0,114.3604,114.487,114.3311,114.3506,33472.0
2017-08-17 13:45:00,117.4,117.49,117.17,117.17,8451.0,114.3701,114.4578,114.146,114.146,8451.0
2017-08-17 13:50:00,117.23,117.31,117.12,117.31,9900.0,114.2045,114.2824,114.0973,114.2824,9900.0
2017-08-17 13:55:00,117.27,117.33,117.17,117.27,7229.0,114.2435,114.3019,114.146,114.2435,7229.0
2017-08-17 14:00:00,117.34,117.37,117.05,117.14,7500.0,114.3116,114.3409,114.0291,114.1168,7500.0
2017-08-17 14:05:00,117.14,117.2,117.04,117.19,12091.0,114.1168,114.1753,114.0194,114.1655,12091.0
2017-08-17 14:10:00,117.16,117.39,117.14,117.33,12234.0,114.1363,114.3604,114.1168,114.3019,12234.0
2017-08-17 14:15:00,117.33,117.33,116.98,117.12,14581.0,114.3019,114.3019,113.9609,114.0973,14581.0
2017-08-17 14:20:00,117.08,117.16,116.92,117.11,12484.0,114.0584,114.1363,113.9025,114.0876,12484.0
2017-08-17 14:25:00,117.12,117.31,117.11,117.25,13880.0,114.0973,114.2824,114.0876,114.224,13880.0
2017-08-17 14:30:00,117.23,117.29,117.13,117.17,7890.0,114.2045,114.2629,114.1071,114.146,7890.0
2017-08-17 14:35:00,117.19,117.31,117.1,117.18,12870.0,114.1655,114.2824,114.0778,114.1558,12870.0
2017-08-17 14:40:00,117.16,117.21,117.03,117.06,8500.0,114.1363,114.185,114.0096,114.0389,8500.0
2017-08-17 14:45:00,117.05,117.2,117.04,117.2,9487.0,114.0291,114.1753,114.0194,114.1753,9487.0
2017-08-17 14:50:00,117.18,117.24,117.04,117.16,13410.0,114.1558,114.2142,114.0194,114.1363,13410.0
2017-08-17 14:55:00,117.18,117.32,117.07,117.09,10814.0,114.1558,114.2922,114.0486,114.0681,10814.0
2017-08-17 15:00:00,117.1,117.11,116.9,116.95,16369.0,114.0778,114.0876,113.883,113.9317,16369.0
2017-08-17 15:05:00,116.99,117.14,116.95,117.14,19150.0,113.9707,114.1168,113.9317,114.1168,19150.0
2017-08-17 15:10:00,117.08,117.15,117.01,117.06,12857.0,114.0584,114.1266,113.9902,114.0389,12857.0
2017-08-17 15:15:00,117.05,117.12,116.79,116.91,31091.0,114.0291,114.0973,113.7758,113.8927,31091.0
2017-08-17 15:20:00,116.9,117.03,116.84,116.88,19719.0,113.883,114.0096,113.8246,113.8635,19719.0
2017-08-17 15:25:00,116.89,117.01,116.89,116.94,14321.0,113.8733,113.9902,113.8733,113.922,14321.0
2017-08-17 15:30:00,116.95,117.13,116.84,117.09,18142.0,113.9317,114.1071,113.8246,114.0681,18142.0
2017-08-17 15:35:00,117.11,117.12,116.86,116.89,25891.0,114.0876,114.0973,113.844,113.8733,25891.0
2017-08-17 15:40:00,116.94,116.95,116.76,116.83,39813.0,113.922,113.9317,113.7466,113.8148,39813.0
2017-08-17 15:45:00,116.81,116.92,116.75,116.76,34906.0,113.7953,113.9025,113.7369,113.7466,34906.0
2017-08-17 15:50:00,116.74,116.75,116.55,116.71,80722.0,113.7271,113.7369,113.542,113.6979,80722.0
2017-08-17 15:55:00,116.71,116.71,116.46,116.47,138040.0,113.6979,113.6979,113.4544,113.4641,138040.0
2017-08-18 09:30:00,116.42,116.42,115.46,115.91,153063.0,113.4154,113.4154,112.4802,112.9186,153063.0
2017-08-18 09:35:00,115.97,116.28,115.97,116.18,17667.0,112.977,113.279,112.977,113.1816,17667.0
2017-08-18 09:40:00,116.18,116.37,115.97,116.13,28406.0,113.1816,113.3667,112.977,113.1329,28406.0
2017-08-18 09:45:00,116.24,116.24,116.0,116.16,33984.0,113.24,113.24,113.0062,113.1621,33984.0
2017-08-18 09:50:00,116.1,116.28,115.79,115.92,24716.0,113.1037,113.279,112.8017,112.9283,24716.0
2017-08-18 09:55:00,115.94,116.1,115.84,115.88,14222.0,112.9478,113.1037,112.8504,112.8893,14222.0
2017-08-18 10:00:00,115.93,116.3,115.92,116.28,11253.0,112.938,113.2985,112.9283,113.279,11253.0
2017-08-18 10:05:00,116.33,116.72,116.28,116.7,13187.0,113.3277,113.7076,113.279,113.6882,13187.0
2017-08-18 10:10:00,116.7,116.74,116.44,116.6,13286.0,113.6882,113.7271,113.4349,113.5907,13286.0
2017-08-18 10:15:00,116.59,116.78,116.44,116.45,10768.0,113.581,113.7661,113.4349,113.4446,10768.0
2017-08-18 10:20:00,116.41,116.68,116.41,116.46,8817.0,113.4057,113.6687,113.4057,113.4544,8817.0
2017-08-18 10:25:00,116.42,116.55,116.34,116.47,9607.0,113.4154,113.542,113.3375,113.4641,9607.0
2017-08-18 10:30:00,116.48,116.68,116.34,116.61,18328.0,113.4738,113.6687,113.3375,113.6005,18328.0
2017-08-18 10:35:00,116.62,116.91,116.61,116.91,20562.0,113.6102,113.8927,113.6005,113.8927,20562.0
2017-08-18 10:40:00,116.92,117.28,116.9,117.12,55681.0,113.9025,114.2532,113.883,114.0973,55681.0
2017-08-18 10:45:00,117.15,117.15,116.86,116.91,12736.0,114.1266,114.1266,113.844,113.8927,12736.0
2017-08-18 10:50:00,116.92,117.1,116.91,117.08,16513.0,113.9025,114.0778,113.8927,114.0584,16513.0
2017-08-18 10:55:00,117.07,117.2,116.98,117.01,14821.0,114.0486,114.1753,113.9609,113.9902,14821.0
2017-08-18 11:00:00,117.02,117.09,116.68,116.73,17546.0,113.9999,114.0681,113.6687,113.7174,17546.0
2017-08-18 11:05:00,116.69,116.84,116.6,116.79,35884.0,113.6784,113.8246,113.5907,113.7758,35884.0
2017-08-18 11:10:00,116.8,116.91,116.68,116.82,15860.0,113.7856,113.8927,113.6687,113.8051,15860.0
2017-08-18 11:15:00,116.87,117.43,116.87,117.43,16888.0,113.8538,114.3993,113.8538,114.3993,16888.0
2017-08-18 11:20:00,117.4,117.49,117.3,117.47,18336.0,114.3701,114.4578,114.2727,114.4383,18336.0
2017-08-18 11:25:00,117.5,117.84,117.5,117.7,42409.0,114.4675,114.7987,114.4675,114.6624,42409.0
2017-08-18 11:30:00,117.74,117.79,117.58,117.67,13194.0,114.7013,114.75,114.5455,114.6331,13194.0
2017-08-18 11:35:00,117.65,117.7,117.34,117.34,14025.0,114.6136,114.6624,114.3116,114.3116,14025.0
2017-08-18 11:40:00,117.38,117.41,117.12,117.18,7740.0,114.3506,114.3798,114.0973,114.1558,7740.0
2017-08-18 11:45:00,117.21,117.22,117.05,117.2,20120.0,114.185,114.1947,114.0291,114.1753,20120.0
2017-08-18 11:50:00,117.26,117.53,117.23,117.5,9076.0,114.2337,114.4967,114.2045,114.4675,9076.0
2017-08-18 11:55:00,117.48,117.51,117.38,117.47,8800.0,114.448,114.4773,114.3506,114.4383,8800.0
2017-08-18 12:00:00,117.47,117.5,117.2,117.2,13689.0,114.4383,114.4675,114.1753,114.1753,13689.0
2017-08-18 12:05:00,117.17,117.26,116.92,117.14,20053.0,114.146,114.2337,113.9025,114.1168,20053.0
2017-08-18 12:10:00,117.17,117.21,117.06,117.08,10017.0,114.146,114.185,114.0389,114.0584,10017.0
2017-08-18 12:15:00,117.11,117.32,117.11,117.27,7577.0,114.0876,114.2922,114.0876,114.2435,7577.0
2017-08-18 12:20:00,117.28,117.29,117.07,117.08,8452.0,114.2532,114.2629,114.0486,114.0584,8452.0
2017-08-18 12:25:00,117.08,117.17,117.03,117.15,19568.0,114.0584,114.146,114.0096,114.1266,19568.0
2017-08-18 12:30:00,117.17,117.36,117.15,117.3,5920.0,114.146,114.3311,114.1266,114.2727,5920.0
2017-08-18 12:35:00,117.3,117.34,117.13,117.21,10627.0,114.2727,114.3116,114.1071,114.185,10627.0
2017-08-18 12:40:00,117.22,117.52,117.22,117.35,14752.0,114.1947,114.487,114.1947,114.3214,14752.0
2017-08-18 12:45:00,117.3,117.41,117.23,117.41,10300.0,114.2727,114.3798,114.2045,114.3798,10300.0
2017-08-18 12:50:00,117.41,117.43,117.22,117.37,14700.0,114.3798,114.3993,114.1947,114.3409,14700.0
2017-08-18 12:55:00,117.38,117.39,117.31,117.32,6472.0,114.3506,114.3604,114.2824,114.2922,6472.0
2017-08-18 13:00:00,117.33,117.47,117.22,117.3,24256.0,114.3019,114.4383,114.1947,114.2727,24256.0
2017-08-18 13:05:00,117.3,117.38,117.24,117.33,7722.0,114.2727,114.3506,114.2142,114.3019,7722.0
2017-08-18 13:10:00,117.35,117.36,117.14,117.14,6639.0,114.3214,114.3311,114.1168,114.1168,6639.0
2017-08-18 13:15:00,117.14,117.27,117.11,117.12,12036.0,114.1168,114.2435,114.0876,114.0973,12036.0
2017-08-18 13:20:00,117.1,117.18,117.01,117.06,17036.0,114.0778,114.1558,113.9902,114.0389,17036.0
2017-08-18 13:25:00,117.04,117.34,117.04,117.3,16823.0,114.0194,114.3116,114.0194,114.2727,16823.0
2017-08-18 13:30:00,117.29,117.5,117.17,117.45,16550.0,114.2629,114.4675,114.146,114.4188,16550.0
2017-08-18 13:35:00,117.47,117.47,117.33,117.38,25227.0,114.4383,114.4383,114.3019,114.3506,25227.0
2017-08-18 13:40:00,117.4,117.46,117.22,117.28,22325.0,114.3701,114.4286,114.1947,114.2532,22325.0
2017-08-18 13:45:00,117.21,117.35,117.21,117.3,7541.0,114.185,114.3214,114.185,114.2727,7541.0
2017-08-18 13:50:00,117.3,117.43,117.28,117.37,6761.0,114.2727,114.3993,114.2532,114.3409,6761.0
2017-08-18 13:55:00,117.37,117.42,117.26,117.27,10863.0,114.3409,114.3896,114.2337,114.2435,10863.0
2017-08-18 14:00:00,117.24,117.38,117.2,117.38,8035.0,114.2142,114.3506,114.1753,114.3506,8035.0
2017-08-18 14:05:00,117.4,117.45,117.37,117.45,10299.0,114.3701,114.4188,114.3409,114.4188,10299.0
2017-08-18 14:10:00,117.45,117.64,117.44,117.54,10092.0,114.4188,114.6039,114.4091,114.5065,10092.0
2017-08-18 14:15:00,117.52,117.58,117.5,117.55,13092.0,114.487,114.5455,114.4675,114.5162,13092.0
2017-08-18 14:20:00,117.55,117.66,117.5,117.61,8712.0,114.5162,114.6234,114.4675,114.5747,8712.0
2017-08-18 14:25:00,117.61,117.72,117.57,117.71,7932.0,114.5747,114.6818,114.5357,114.6721,7932.0
2017-08-18 14:30:00,117.71,117.74,117.67,117.67,12256.0,114.6721,114.7013,114.6331,114.6331,12256.0
2017-08-18 14:35:00,117.69,117.73,117.62,117.65,7150.0,114.6526,114.6916,114.5844,114.6136,7150.0
2017-08-18 14:40:00,117.64,117.64,117.53,117.57,6048.0,114.6039,114.6039,114.4967,114.5357,6048.0
2017-08-18 14:45:00,117.57,117.58,117.54,117.57,4930.0,114.5357,114.5455,114.5065,114.5357,4930.0
2017-08-18 14:50:00,117.57,117.57,117.51,117.54,8800.0,114.5357,114.5357,114.4773,114.5065,8800.0
2017-08-18 14:55:00,117.55,117.63,117.51,117.62,10336.0,114.5162,114.5942,114.4773,114.5844,10336.0
2017-08-18 15:00:00,117.59,117.67,117.55,117.55,16407.0,114.5552,114.6331,114.5162,114.5162,16407.0
2017-08-18 15:05:00,117.56,117.63,117.55,117.59,12118.0,114.526,114.5942,114.5162,114.5552,12118.0
2017-08-18 15:10:00,117.6,117.6,117.5,117.51,9900.0,114.5649,114.5649,114.4675,114.4773,9900.0
2017-08-18 15:15:00,117.5,117.51,117.41,117.41,15503.0,114.4675,114.4773,114.3798,114.3798,15503.0
2017-08-18 15:20:00,117.45,117.45,117.28,117.35,15881.0,114.4188,114.4188,114.2532,114.3214,15881.0
2017-08-18 15:25:00,117.35,117.48,117.35,117.47,9825.0,114.3214,114.448,114.3214,114.4383,9825.0
2017-08-18 15:30:00,117.48,117.48,117.3,117.36,18711.0,114.448,114.448,114.2727,114.3311,18711.0
2017-08-18 15:35:00,117.35,117.52,117.32,117.44,18871.0,114.3214,114.487,114.2922,114.4091,18871.0
2017-08-18 15:40:00,117.45,117.46,117.36,117.39,35059.0,114.4188,114.4286,114.3311,114.3604,35059.0
2017-08-18 15:45:00,117.38,117.43,117.16,117.2,38896.0,114.3506,114.3993,114.1363,114.1753,38896.0
2017-08-18 15:50:00,117.18,117.18,116.96,117.02,70955.0,114.1558,114.1558,113.9415,113.9999,70955.0
2017-08-18 15:55:00,117.02,117.02,116.82,116.88,109272.0,113.9999,113.9999,113.8051,113.8635,109272.0
2017-08-21 09:30:00,116.85,117.02,116.72,116.99,24524.0,113.8343,113.9999,113.7076,113.9707,24524.0
2017-08-21 09:35:00,117.04,117.26,116.76,117.21,10381.0,114.0194,114.2337,113.7466,114.185,10381.0
2017-08-21 09:40:00,117.15,117.4,117.11,117.12,4029.0,114.1266,114.3701,114.0876,114.0973,4029.0
2017-08-21 09:45:00,117.19,117.38,116.88,117.38,22540.0,114.1655,114.3506,113.8635,114.3506,22540.0
2017-08-21 09:50:00,117.28,117.28,116.98,117.11,6430.0,114.2532,114.2532,113.9609,114.0876,6430.0
2017-08-21 09:55:00,117.02,117.12,116.78,117.12,16567.0,113.9999,114.0973,113.7661,114.0973,16567.0
2017-08-21 10:00:00,117.14,117.14,116.66,116.68,15138.0,114.1168,114.1168,113.6492,113.6687,15138.0
2017-08-21 10:05:00,116.71,116.96,116.7,116.84,14843.0,113.6979,113.9415,113.6882,113.8246,14843.0
2017-08-21 10:10:00,116.85,116.85,116.4,116.41,14276.0,113.8343,113.8343,113.3959,113.4057,14276.0
2017-08-21 10:15:00,116.43,116.5,116.29,116.47,13667.0,113.4251,113.4933,113.2887,113.4641,13667.0
2017-08-21 10:20:00,116.47,116.49,116.2,116.23,15519.0,113.4641,113.4836,113.2011,113.2303,15519.0
2017-08-21 10:25:00,116.23,116.29,116.16,116.25,19085.0,113.2303,113.2887,113.1621,113.2498,19085.0
2017-08-21 10:30:00,116.2,116.48,116.15,116.41,11599.0,113.2011,113.4738,113.1524,113.4057,11599.0
2017-08-21 10:35:00,116.39,116.42,116.23,116.29,22370.0,113.3862,113.4154,113.2303,113.2887,22370.0
2017-08-21 10:40:00,116.26,116.59,116.24,116.51,23191.0,113.2595,113.581,113.24,113.5031,23191.0
2017-08-21 10:45:00,116.44,116.54,116.22,116.26,7999.0,113.4349,113.5323,113.2206,113.2595,7999.0
2017-08-21 10:50:00,116.28,116.4,116.21,116.33,14380.0,113.279,113.3959,113.2108,113.3277,14380.0
2017-08-21 10:55:00,116.32,116.4,116.22,116.34,11924.0,113.318,113.3959,113.2206,113.3375,11924.0
2017-08-21 11:00:00,116.38,116.4,116.2,116.21,16216.0,113.3764,113.3959,113.2011,113.2108,16216.0
2017-08-21 11:05:00,116.25,116.28,116.17,116.19,13959.0,113.2498,113.279,113.1718,113.1913,13959.0
2017-08-21 11:10:00,116.2,116.34,116.2,116.33,11282.0,113.2011,113.3375,113.2011,113.3277,11282.0
2017-08-21 11:15:00,116.3,116.42,116.26,116.36,13176.0,113.2985,113.4154,113.2595,113.3569,13176.0
2017-08-21 11:20:00,116.43,116.69,116.41,116.59,9185.0,113.4251,113.6784,113.4057,113.581,9185.0
2017-08-21 11:25:00,116.62,116.66,116.51,116.55,5000.0,113.6102,113.6492,113.5031,113.542,5000.0
2017-08-21 11:30:00,116.56,116.87,116.53,116.75,10732.0,113.5518,113.8538,113.5226,113.7369,10732.0
2017-08-21 11:35:00,116.75,116.77,116.57,116.72,13612.0,113.7369,113.7564,113.5615,113.7076,13612.0
2017-08-21 11:40:00,116.75,116.98,116.66,116.75,7680.0,113.7369,113.9609,113.6492,113.7369,7680.0
2017-08-21 11:45:00,116.71,116.77,116.57,116.6,11570.0,113.6979,113.7564,113.5615,113.5907,11570.0
2017-08-21 11:50:00,116.6,116.65,116.49,116.53,20222.0,113.5907,113.6395,113.4836,113.5226,20222.0
2017-08-21 11:55:00,116.53,116.63,116.45,116.51,13850.0,113.5226,113.62,113.4446,113.5031,13850.0
2017-08-21 12:00:00,116.53,116.67,116.49,116.49,6800.0,113.5226,113.6589,113.4836,113.4836,6800.0
2017-08-21 12:05:00,116.51,116.56,116.41,116.41,6121.0,113.5031,113.5518,113.4057,113.4057,6121.0
2017-08-21 12:10:00,116.46,116.52,116.39,116.46,8600.0,113.4544,113.5128,113.3862,113.4544,8600.0
2017-08-21 12:15:00,116.46,116.49,116.38,116.45,5034.0,113.4544,113.4836,113.3764,113.4446,5034.0
2017-08-21 12:20:00,116.48,116.63,116.44,116.58,10454.0,113.4738,113.62,113.4349,113.5713,10454.0
2017-08-21 12:25:00,116.64,116.74,116.64,116.69,5782.0,113.6297,113.7271,113.6297,113.6784,5782.0
2017-08-21 12:30:00,116.65,116.81,116.6,116.73,10517.0,113.6395,113.7953,113.5907,113.7174,10517.0
2017-08-21 12:35:00,116.7,116.77,116.61,116.62,6262.0,113.6882,113.7564,113.6005,113.6102,6262.0
2017-08-21 12:40:00,116.65,116.67,116.52,116.55,7085.0,113.6395,113.6589,113.5128,113.542,7085.0
2017-08-21 12:45:00,116.49,116.53,116.38,116.53,7700.0,113.4836,113.5226,113.3764,113.5226,7700.0
2017-08-21 12:50:00,116.55,116.57,116.5,116.52,4299.0,113.542,113.5615,113.4933,113.5128,4299.0
2017-08-21 12:55:00,116.53,116.64,116.53,116.64,4127.0,113.5226,113.6297,113.5226,113.6297,4127.0
2017-08-21 13:00:00,116.63,116.73,116.54,116.57,9793.0,113.62,113.7174,113.5323,113.5615,9793.0
2017-08-21 13:05:00,116.58,116.64,116.47,116.47,6530.0,113.5713,113.6297,113.4641,113.4641,6530.0
2017-08-21 13:10:00,116.49,116.56,116.42,116.42,7974.0,113.4836,113.5518,113.4154,113.4154,7974.0
2017-08-21 13:15:00,116.41,116.49,116.36,116.43,7264.0,113.4057,113.4836,113.3569,113.4251,7264.0
2017-08-21 13:20:00,116.46,116.5,116.43,116.46,4416.0,113.4544,113.4933,113.4251,113.4544,4416.0
2017-08-21 13:25:00,116.45,116.45,116.37,116.4,6329.0,113.4446,113.4446,113.3667,113.3959,6329.0
2017-08-21 13:30:00,116.42,116.47,116.41,116.42,5300.0,113.4154,113.4641,113.4057,113.4154,5300.0
2017-08-21 13:35:00,116.41,116.43,116.38,116.41,3900.0,113.4057,113.4251,113.3764,113.4057,3900.0
2017-08-21 13:40:00,116.41,116.49,116.41,116.45,5533.0,113.4057,113.4836,113.4057,113.4446,5533.0
2017-08-21 13:45:00,116.43,116.67,116.42,116.67,9550.0,113.4251,113.6589,113.4154,113.6589,9550.0
2017-08-21 13:50:00,116.63,116.7,116.56,116.61,10800.0,113.62,113.6882,113.5518,113.6005,10800.0
2017-08-21 13:55:00,116.62,116.66,116.54,116.55,9269.0,113.6102,113.6492,113.5323,113.542,9269.0
2017-08-21 14:00:00,116.58,116.65,116.55,116.55,6600.0,113.5713,113.6395,113.542,113.542,6600.0
2017-08-21 14:05:00,116.57,116.57,116.49,116.56,7108.0,113.5615,113.5615,113.4836,113.5518,7108.0
2017-08-21 14:10:00,116.5,116.57,116.48,116.53,1900.0,113.4933,113.5615,113.4738,113.5226,1900.0
2017-08-21 14:15:00,116.53,116.58,116.52,116.53,3535.0,113.5226,113.5713,113.5128,113.5226,3535.0
2017-08-21 14:20:00,116.51,116.53,116.45,116.52,10451.0,113.5031,113.5226,113.4446,113.5128,10451.0
2017-08-21 14:25:00,116.51,116.55,116.39,116.39,8100.0,113.5031,113.542,113.3862,113.3862,8100.0
2017-08-21 14:30:00,116.42,116.5,116.34,116.35,9816.0,113.4154,113.4933,113.3375,113.3472,9816.0
2017-08-21 14:35:00,116.33,116.36,116.26,116.26,9303.0,113.3277,113.3569,113.2595,113.2595,9303.0
2017-08-21 14:40:00,116.27,116.31,116.18,116.26,11000.0,113.2693,113.3082,113.1816,113.2595,11000.0
2017-08-21 14:45:00,116.26,116.33,116.25,116.27,5278.0,113.2595,113.3277,113.2498,113.2693,5278.0
2017-08-21 14:50:00,116.29,116.39,116.29,116.32,7787.0,113.2887,113.3862,113.2887,113.318,7787.0
2017-08-21 14:55:00,116.36,116.41,116.33,116.34,8652.0,113.3569,113.4057,113.3277,113.3375,8652.0
2017-08-21 15:00:00,116.34,116.37,116.27,116.32,9500.0,113.3375,113.3667,113.2693,113.318,9500.0
2017-08-21 15:05:00,116.35,116.39,116.32,116.39,8230.0,113.3472,113.3862,113.318,113.3862,8230.0
2017-08-21 15:10:00,116.38,116.39,116.12,116.18,13897.0,113.3764,113.3862,113.1231,113.1816,13897.0
2017-08-21 15:15:00,116.2,116.24,116.17,116.21,12322.0,113.2011,113.24,113.1718,113.2108,12322.0
2017-08-21 15:20:00,116.21,116.47,116.2,116.41,9315.0,113.2108,113.4641,113.2011,113.4057,9315.0
2017-08-21 15:25:00,116.43,116.55,116.4,116.55,8924.0,113.4251,113.542,113.3959,113.542,8924.0
2017-08-21 15:30:00,116.55,116.66,116.55,116.65,13895.0,113.542,113.6492,113.542,113.6395,13895.0
2017-08-21 15:35:00,116.65,116.7,116.63,116.68,18154.0,113.6395,113.6882,113.62,113.6687,18154.0
2017-08-21 15:40:00,116.71,116.77,116.63,116.77,25307.0,113.6979,113.7564,113.62,113.7564,25307.0
2017-08-21 15:45:00,116.77,116.85,116.77,116.81,18881.0,113.7564,113.8343,113.7564,113.7953,18881.0
2017-08-21 15:50:00,116.82,117.07,116.82,116.98,55885.0,113.8051,114.0486,113.8051,113.9609,55885.0
2017-08-21 15:55:00,116.97,117.02,116.83,116.83,83273.0,113.9512,113.9999,113.8148,113.8148,83273.0
2017-08-22 09:30:00,117.28,117.86,117.22,117.77,29675.0,114.2532,114.8182,114.1947,114.7306,29675.0
2017-08-22 09:35:00,117.83,118.06,117.75,117.98,16430.0,114.789,115.0131,114.7111,114.9351,16430.0
2017-08-22 09:40:00,118.0,118.07,117.77,118.07,19176.0,114.9546,115.0228,114.7306,115.0228,19176.0
2017-08-22 09:45:00,118.09,118.34,118.05,118.29,22227.0,115.0423,115.2858,115.0033,115.2371,22227.0
2017-08-22 09:50:00,118.36,118.5,118.19,118.29,22060.0,115.3053,115.4417,115.1397,115.2371,22060.0
2017-08-22 09:55:00,118.35,118.43,118.03,118.07,15357.0,115.2956,115.3735,114.9838,115.0228,15357.0
2017-08-22 10:00:00,118.07,118.3,118.04,118.23,14951.0,115.0228,115.2469,114.9936,115.1787,14951.0
2017-08-22 10:05:00,118.22,118.5,118.1,118.5,18218.0,115.1689,115.4417,115.052,115.4417,18218.0
2017-08-22 10:10:00,118.51,118.82,118.49,118.79,21163.0,115.4515,115.7535,115.432,115.7242,21163.0
2017-08-22 10:15:00,118.81,118.81,118.65,118.75,32062.0,115.7437,115.7437,115.5878,115.6853,32062.0
2017-08-22 10:20:00,118.76,118.8,118.59,118.73,41190.0,115.695,115.734,115.5294,115.6658,41190.0
2017-08-22 10:25:00,118.76,119.12,118.74,119.12,27553.0,115.695,116.0457,115.6755,116.0457,27553.0
2017-08-22 10:30:00,119.1,119.3,119.04,119.08,35797.0,116.0262,116.2211,115.9678,116.0067,35797.0
2017-08-22 10:35:00,119.04,119.12,118.93,119.02,21514.0,115.9678,116.0457,115.8606,115.9483,21514.0
2017-08-22 10:40:00,119.05,119.27,118.93,119.0,26110.0,115.9775,116.1918,115.8606,115.9288,26110.0
2017-08-22 10:45:00,118.97,119.08,118.94,118.95,29967.0,115.8996,116.0067,115.8704,115.8801,29967.0
2017-08-22 10:50:00,118.96,119.26,118.95,119.24,20330.0,115.8898,116.1821,115.8801,116.1626,20330.0
2017-08-22 10:55:00,119.24,119.35,119.21,119.27,16647.0,116.1626,116.2698,116.1334,116.1918,16647.0
2017-08-22 11:00:00,119.27,119.56,119.24,119.56,34801.0,116.1918,116.4744,116.1626,116.4744,34801.0
2017-08-22 11:05:00,119.57,119.88,119.42,119.88,55931.0,116.4841,116.7861,116.338,116.7861,55931.0
2017-08-22 11:10:00,119.85,119.88,119.6,119.8,12829.0,116.7569,116.7861,116.5133,116.7082,12829.0
2017-08-22 11:15:00,119.84,120.16,119.76,120.16,73860.0,116.7471,117.0589,116.6692,117.0589,73860.0
2017-08-22 11:20:00,120.15,120.45,119.97,120.38,29209.0,117.0491,117.3414,116.8738,117.2732,29209.0
2017-08-22 11:25:00,120.36,120.45,120.02,120.34,22041.0,117.2537,117.3414,116.9225,117.2342,22041.0
2017-08-22 11:30:00,120.35,120.37,119.89,119.93,18360.0,117.244,117.2634,116.7958,116.8348,18360.0
2017-08-22 11:35:00,119.93,120.12,119.87,120.03,17890.0,116.8348,117.0199,116.7764,116.9322,17890.0
2017-08-22 11:40:00,120.0,120.1,119.74,119.74,13822.0,116.903,117.0004,116.6497,116.6497,13822.0
2017-08-22 11:45:00,119.74,119.95,119.59,119.82,44334.0,116.6497,116.8543,116.5036,116.7276,44334.0
2017-08-22 11:50:00,119.72,119.92,119.65,119.92,21661.0,116.6302,116.8251,116.562,116.8251,21661.0
2017-08-22 11:55:00,119.91,120.05,119.74,119.85,31981.0,116.8153,116.9517,116.6497,116.7569,31981.0
2017-08-22 12:00:00,119.82,119.94,119.66,119.82,13239.0,116.7276,116.8445,116.5718,116.7276,13239.0
2017-08-22 12:05:00,119.87,119.91,119.75,119.86,19862.0,116.7764,116.8153,116.6595,116.7666,19862.0
2017-08-22 12:10:00,119.87,119.91,119.78,119.86,20382.0,116.7764,116.8153,116.6887,116.7666,20382.0
2017-08-22 12:15:00,119.86,119.88,119.56,119.56,33186.0,116.7666,116.7861,116.4744,116.4744,33186.0
2017-08-22 12:20:00,119.59,119.73,119.44,119.7,36598.0,116.5036,116.64,116.3575,116.6107,36598.0
2017-08-22 12:25:00,119.7,119.7,119.53,119.53,38701.0,116.6107,116.6107,116.4451,116.4451,38701.0
2017-08-22 12:30:00,119.5,119.62,119.4,119.62,36975.0,116.4159,116.5328,116.3185,116.5328,36975.0
2017-08-22 12:35:00,119.6,119.63,119.28,119.31,14123.0,116.5133,116.5425,116.2016,116.2308,14123.0
2017-08-22 12:40:00,119.29,119.41,119.26,119.37,15635.0,116.2113,116.3282,116.1821,116.2893,15635.0
2017-08-22 12:45:00,119.38,119.38,119.04,119.12,30818.0,116.299,116.299,115.9678,116.0457,30818.0
2017-08-22 12:50:00,119.15,119.31,119.14,119.14,10890.0,116.0749,116.2308,116.0652,116.0652,10890.0
2017-08-22 12:55:00,119.17,119.27,119.11,119.27,13200.0,116.0944,116.1918,116.036,116.1918,13200.0
2017-08-22 13:00:00,119.28,119.31,119.16,119.31,9443.0,116.2016,116.2308,116.0847,116.2308,9443.0
2017-08-22 13:05:00,119.32,119.33,119.11,119.3,9889.0,116.2405,116.2503,116.036,116.2211,9889.0
2017-08-22 13:10:00,119.32,119.41,119.29,119.37,7558.0,116.2405,116.3282,116.2113,116.2893,7558.0
2017-08-22 13:15:00,119.37,119.37,119.14,119.21,13140.0,116.2893,116.2893,116.0652,116.1334,13140.0
2017-08-22 13:20:00,119.25,119.38,119.2,119.28,12856.0,116.1724,116.299,116.1236,116.2016,12856.0
2017-08-22 13:25:00,119.27,119.41,119.2,119.4,13962.0,116.1918,116.3282,116.1236,116.3185,13962.0
2017-08-22 13:30:00,119.39,119.42,119.22,119.22,12334.0,116.3087,116.338,116.1431,116.1431,12334.0
2017-08-22 13:35:00,119.28,119.32,119.22,119.22,8881.0,116.2016,116.2405,116.1431,116.1431,8881.0
2017-08-22 13:40:00,119.22,119.28,118.91,119.07,16983.0,116.1431,116.2016,115.8411,115.997,16983.0
2017-08-22 13:45:00,119.14,119.25,119.0,119.23,14888.0,116.0652,116.1724,115.9288,116.1529,14888.0
2017-08-22 13:50:00,119.22,119.26,119.03,119.11,14247.0,116.1431,116.1821,115.958,116.036,14247.0
2017-08-22 13:55:00,119.12,119.18,119.04,119.14,10596.0,116.0457,116.1042,115.9678,116.0652,10596.0
2017-08-22 14:00:00,119.13,119.31,119.08,119.08,8616.0,116.0555,116.2308,116.0067,116.0067,8616.0
2017-08-22 14:05:00,119.14,119.21,119.06,119.15,9141.0,116.0652,116.1334,115.9873,116.0749,9141.0
2017-08-22 14:10:00,119.2,119.33,119.15,119.28,20362.0,116.1236,116.2503,116.0749,116.2016,20362.0
2017-08-22 14:15:00,119.32,119.43,119.24,119.26,12610.0,116.2405,116.3477,116.1626,116.1821,12610.0
2017-08-22 14:20:00,119.26,119.36,119.21,119.22,15384.0,116.1821,116.2795,116.1334,116.1431,15384.0
2017-08-22 14:25:00,119.23,119.33,119.16,119.3,15683.0,116.1529,116.2503,116.0847,116.2211,15683.0
2017-08-22 14:30:00,119.28,119.51,119.26,119.51,20076.0,116.2016,116.4256,116.1821,116.4256,20076.0
2017-08-22 14:35:00,119.51,119.53,119.39,119.48,20249.0,116.4256,116.4451,116.3087,116.3964,20249.0
2017-08-22 14:40:00,119.49,119.55,119.4,119.46,14143.0,116.4062,116.4646,116.3185,116.3769,14143.0
2017-08-22 14:45:00,119.48,119.49,119.22,119.39,27392.0,116.3964,116.4062,116.1431,116.3087,27392.0
2017-08-22 14:50:00,119.39,119.46,119.31,119.42,15707.0,116.3087,116.3769,116.2308,116.338,15707.0
2017-08-22 14:55:00,119.43,119.44,119.26,119.43,16001.0,116.3477,116.3575,116.1821,116.3477,16001.0
2017-08-22 15:00:00,119.41,119.44,119.34,119.39,16349.0,116.3282,116.3575,116.26,116.3087,16349.0
2017-08-22 15:05:00,119.4,119.42,119.29,119.36,18723.0,116.3185,116.338,116.2113,116.2795,18723.0
2017-08-22 15:10:00,119.38,119.46,119.33,119.39,14308.0,116.299,116.3769,116.2503,116.3087,14308.0
2017-08-22 15:15:00,119.4,119.41,119.29,119.33,31817.0,116.3185,116.3282,116.2113,116.2503,31817.0
2017-08-22 15:20:00,119.33,119.46,119.33,119.37,27715.0,116.2503,116.3769,116.2503,116.2893,27715.0
2017-08-22 15:25:00,119.36,119.38,119.09,119.15,37449.0,116.2795,116.299,116.0165,116.0749,37449.0
2017-08-22 15:30:00,119.16,119.3,119.16,119.19,26132.0,116.0847,116.2211,116.0847,116.1139,26132.0
2017-08-22 15:35:00,119.16,119.2,119.05,119.17,39764.0,116.0847,116.1236,115.9775,116.0944,39764.0
2017-08-22 15:40:00,119.16,119.3,119.1,119.22,48524.0,116.0847,116.2211,116.0262,116.1431,48524.0
2017-08-22 15:45:00,119.23,119.33,119.2,119.32,60762.0,116.1529,116.2503,116.1236,116.2405,60762.0
2017-08-22 15:50:00,119.32,119.32,119.06,119.13,104683.0,116.2405,116.2405,115.9873,116.0555,104683.0
2017-08-22 15:55:00,119.14,119.19,118.96,119.04,130257.0,116.0652,116.1139,115.8898,115.9678,130257.0
2017-08-23 09:30:00,118.65,118.97,117.88,118.5,32795.0,115.5878,115.8996,114.8377,115.4417,32795.0
2017-08-23 09:35:00,118.5,119.19,118.42,119.19,25735.0,115.4417,116.1139,115.3638,116.1139,25735.0
2017-08-23 09:40:00,119.08,119.13,118.88,118.93,20671.0,116.0067,116.0555,115.8119,115.8606,20671.0
2017-08-23 09:45:00,119.01,119.32,119.0,119.13,17954.0,115.9385,116.2405,115.9288,116.0555,17954.0
2017-08-23 09:50:00,119.08,119.31,118.91,119.27,10830.0,116.0067,116.2308,115.8411,116.1918,10830.0
2017-08-23 09:55:00,119.3,119.37,119.14,119.19,16413.0,116.2211,116.2893,116.0652,116.1139,16413.0
2017-08-23 10:00:00,119.17,119.2,118.98,119.05,12658.0,116.0944,116.1236,115.9093,115.9775,12658.0
2017-08-23 10:05:00,119.07,119.1,118.53,118.64,11743.0,115.997,116.0262,115.4709,115.5781,11743.0
2017-08-23 10:10:00,118.7,118.93,118.67,118.89,9143.0,115.6365,115.8606,115.6073,115.8216,9143.0
2017-08-23 10:15:00,118.87,119.16,118.84,119.06,5766.0,115.8022,116.0847,115.7729,115.9873,5766.0
2017-08-23 10:20:00,119.06,119.24,119.01,119.09,13465.0,115.9873,116.1626,115.9385,116.0165,13465.0
2017-08-23 10:25:00,119.1,119.27,119.03,119.06,5794.0,116.0262,116.1918,115.958,115.9873,5794.0
2017-08-23 10:30:00,119.02,119.04,118.8,119.04,8693.0,115.9483,115.9678,115.734,115.9678,8693.0
2017-08-23 10:35:00,119.03,119.06,118.77,118.9,6126.0,115.958,115.9873,115.7047,115.8314,6126.0
2017-08-23 10:40:00,118.9,118.93,118.75,118.75,5028.0,115.8314,115.8606,115.6853,115.6853,5028.0
2017-08-23 10:45:00,118.76,119.01,118.75,118.91,4500.0,115.695,115.9385,115.6853,115.8411,4500.0
2017-08-23 10:50:00,118.85,118.91,118.74,118.83,9052.0,115.7827,115.8411,115.6755,115.7632,9052.0
2017-08-23 10:55:00,118.85,118.85,118.62,118.77,11465.0,115.7827,115.7827,115.5586,115.7047,11465.0
2017-08-23 11:00:00,118.71,118.8,118.59,118.7,10803.0,115.6463,115.734,115.5294,115.6365,10803.0
2017-08-23 11:05:00,118.77,118.85,118.76,118.8,9179.0,115.7047,115.7827,115.695,115.734,9179.0
2017-08-23 11:10:00,118.83,118.91,118.73,118.78,6513.0,115.7632,115.8411,115.6658,115.7145,6513.0
2017-08-23 11:15:00,118.82,118.99,118.8,118.98,5950.0,115.7535,115.9191,115.734,115.9093,5950.0
2017-08-23 11:20:00,118.99,119.18,118.94,119.05,9193.0,115.9191,116.1042,115.8704,115.9775,9193.0
2017-08-23 11:25:00,118.99,119.04,118.91,118.92,7070.0,115.9191,115.9678,115.8411,115.8509,7070.0
2017-08-23 11:30:00,118.91,118.93,118.79,118.86,12278.0,115.8411,115.8606,115.7242,115.7924,12278.0
2017-08-23 11:35:00,118.84,118.88,118.76,118.85,5621.0,115.7729,115.8119,115.695,115.7827,5621.0
2017-08-23 11:40:00,118.85,118.93,118.71,118.71,7900.0,115.7827,115.8606,115.6463,115.6463,7900.0
2017-08-23 11:45:00,118.74,118.87,118.64,118.79,6403.0,115.6755,115.8022,115.5781,115.7242,6403.0
2017-08-23 11:50:00,118.82,119.01,118.82,119.01,7373.0,115.7535,115.9385,115.7535,115.9385,7373.0
2017-08-23 11:55:00,118.97,118.97,118.81,118.82,4461.0,115.8996,115.8996,115.7437,115.7535,4461.0
2017-08-23 12:00:00,118.78,118.85,118.66,118.68,4300.0,115.7145,115.7827,115.5976,115.6171,4300.0
2017-08-23 12:05:00,118.68,118.81,118.55,118.55,12958.0,115.6171,115.7437,115.4904,115.4904,12958.0
2017-08-23 12:10:00,118.57,118.62,118.54,118.59,4121.0,115.5099,115.5586,115.4807,115.5294,4121.0
2017-08-23 12:15:00,118.6,118.6,118.54,118.56,3944.0,115.5391,115.5391,115.4807,115.5002,3944.0
2017-08-23 12:20:00,118.55,118.6,118.47,118.52,6861.0,115.4904,115.5391,115.4125,115.4612,6861.0
2017-08-23 12:25:00,118.53,118.53,118.33,118.33,9772.0,115.4709,115.4709,115.2761,115.2761,9772.0
2017-08-23 12:30:00,118.35,118.4,118.35,118.4,3850.0,115.2956,115.3443,115.2956,115.3443,3850.0
2017-08-23 12:35:00,118.38,118.42,118.33,118.37,6192.0,115.3248,115.3638,115.2761,115.3151,6192.0
2017-08-23 12:40:00,118.31,118.41,118.25,118.35,3847.0,115.2566,115.354,115.1982,115.2956,3847.0
2017-08-23 12:45:00,118.32,118.33,118.14,118.16,11158.0,115.2664,115.2761,115.091,115.1105,11158.0
2017-08-23 12:50:00,118.19,118.21,118.16,118.2,4896.0,115.1397,115.1592,115.1105,115.1495,4896.0
2017-08-23 12:55:00,118.18,118.36,118.18,118.3,6200.0,115.13,115.3053,115.13,115.2469,6200.0
2017-08-23 13:00:00,118.31,118.41,118.31,118.39,25150.0,115.2566,115.354,115.2566,115.3345,25150.0
2017-08-23 13:05:00,118.43,118.66,118.43,118.63,5700.0,115.3735,115.5976,115.3735,115.5684,5700.0
2017-08-23 13:10:00,118.62,118.7,118.59,118.67,3200.0,115.5586,115.6365,115.5294,115.6073,3200.0
2017-08-23 13:15:00,118.68,118.7,118.45,118.51,13939.0,115.6171,115.6365,115.393,115.4515,13939.0
2017-08-23 13:20:00,118.52,118.52,118.32,118.33,7034.0,115.4612,115.4612,115.2664,115.2761,7034.0
2017-08-23 13:25:00,118.33,118.38,118.19,118.21,5536.0,115.2761,115.3248,115.1397,115.1592,5536.0
2017-08-23 13:30:00,118.27,118.27,118.13,118.15,10511.0,115.2176,115.2176,115.0813,115.1007,10511.0
2017-08-23 13:35:00,118.17,118.22,118.09,118.16,10544.0,115.1202,115.1689,115.0423,115.1105,10544.0
2017-08-23 13:40:00,118.13,118.15,118.01,118.05,17001.0,115.0813,115.1007,114.9644,115.0033,17001.0
2017-08-23 13:45:00,118.1,118.1,118.02,118.06,7400.0,115.052,115.052,114.9741,115.0131,7400.0
2017-08-23 13:50:00,118.02,118.02,117.73,117.74,22237.0,114.9741,114.9741,114.6916,114.7013,22237.0
2017-08-23 13:55:00,117.72,117.72,117.55,117.7,17491.0,114.6818,114.6818,114.5162,114.6624,17491.0
2017-08-23 14:00:00,117.69,117.82,117.69,117.81,11194.0,114.6526,114.7793,114.6526,114.7695,11194.0
2017-08-23 14:05:00,117.79,117.81,117.72,117.78,9201.0,114.75,114.7695,114.6818,114.7403,9201.0
2017-08-23 14:10:00,117.79,118.04,117.78,117.88,20086.0,114.75,114.9936,114.7403,114.8377,20086.0
2017-08-23 14:15:00,117.89,117.94,117.75,117.83,12815.0,114.8475,114.8962,114.7111,114.789,12815.0
2017-08-23 14:20:00,117.83,117.9,117.79,117.79,4112.0,114.789,114.8572,114.75,114.75,4112.0
2017-08-23 14:25:00,117.79,117.85,117.75,117.8,6673.0,114.75,114.8085,114.7111,114.7598,6673.0
2017-08-23 14:30:00,117.77,117.84,117.72,117.79,4634.0,114.7306,114.7987,114.6818,114.75,4634.0
2017-08-23 14:35:00,117.78,117.83,117.76,117.76,7148.0,114.7403,114.789,114.7208,114.7208,7148.0
2017-08-23 14:40:00,117.78,117.92,117.78,117.88,31298.0,114.7403,114.8767,114.7403,114.8377,31298.0
2017-08-23 14:45:00,117.87,118.07,117.84,118.04,27867.0,114.828,115.0228,114.7987,114.9936,27867.0
2017-08-23 14:50:00,118.06,118.2,118.01,118.1,11302.0,115.0131,115.1495,114.9644,115.052,11302.0
2017-08-23 14:55:00,118.1,118.2,118.09,118.16,13492.0,115.052,115.1495,115.0423,115.1105,13492.0
2017-08-23 15:00:00,118.18,118.41,118.16,118.39,18112.0,115.13,115.354,115.1105,115.3345,18112.0
2017-08-23 15:05:00,118.39,118.44,118.29,118.34,10420.0,115.3345,115.3833,115.2371,115.2858,10420.0
2017-08-23 15:10:00,118.35,118.35,118.27,118.27,6574.0,115.2956,115.2956,115.2176,115.2176,6574.0
2017-08-23 15:15:00,118.28,118.41,118.26,118.34,7717.0,115.2274,115.354,115.2079,115.2858,7717.0
2017-08-23 15:20:00,118.33,118.34,118.28,118.29,4813.0,115.2761,115.2858,115.2274,115.2371,4813.0
2017-08-23 15:25:00,118.32,118.39,118.32,118.34,5457.0,115.2664,115.3345,115.2664,115.2858,5457.0
2017-08-23 15:30:00,118.35,118.35,118.16,118.17,14905.0,115.2956,115.2956,115.1105,115.1202,14905.0
2017-08-23 15:35:00,118.15,118.37,118.15,118.34,17082.0,115.1007,115.3151,115.1007,115.2858,17082.0
2017-08-23 15:40:00,118.35,118.47,118.35,118.4,18594.0,115.2956,115.4125,115.2956,115.3443,18594.0
2017-08-23 15:45:00,118.41,118.46,118.35,118.38,26165.0,115.354,115.4027,115.2956,115.3248,26165.0
2017-08-23 15:50:00,118.37,118.4,118.3,118.36,21505.0,115.3151,115.3443,115.2469,115.3053,21505.0
2017-08-23 15:55:00,118.36,118.39,118.14,118.17,44127.0,115.3053,115.3345,115.091,115.1202,44127.0
2017-08-24 09:30:00,118.49,118.49,117.84,118.27,20378.0,115.432,115.432,114.7987,115.2176,20378.0
2017-08-24 09:35:00,118.38,118.4,118.16,118.35,2174.0,115.3248,115.3443,115.1105,115.2956,2174.0
2017-08-24 09:40:00,118.28,118.92,118.18,118.79,37145.0,115.2274,115.8509,115.13,115.7242,37145.0
2017-08-24 09:45:00,118.76,118.78,118.43,118.61,23360.0,115.695,115.7145,115.3735,115.5489,23360.0
2017-08-24 09:50:00,118.68,118.68,117.97,118.0,19912.0,115.6171,115.6171,114.9254,114.9546,19912.0
2017-08-24 09:55:00,117.91,118.24,117.9,117.92,7844.0,114.8669,115.1884,114.8572,114.8767,7844.0
2017-08-24 10:00:00,117.94,118.19,117.73,117.88,10060.0,114.8962,115.1397,114.6916,114.8377,10060.0
2017-08-24 10:05:00,117.94,117.94,117.29,117.43,13650.0,114.8962,114.8962,114.2629,114.3993,13650.0
2017-08-24 10:10:00,117.38,117.75,117.35,117.48,17534.0,114.3506,114.7111,114.3214,114.448,17534.0
2017-08-24 10:15:00,117.53,117.66,117.45,117.52,12054.0,114.4967,114.6234,114.4188,114.487,12054.0
2017-08-24 10:20:00,117.51,117.55,117.25,117.38,6900.0,114.4773,114.5162,114.224,114.3506,6900.0
2017-08-24 10:25:00,117.42,117.67,117.4,117.54,17370.0,114.3896,114.6331,114.3701,114.5065,17370.0
2017-08-24 10:30:00,117.54,117.72,117.51,117.72,6746.0,114.5065,114.6818,114.4773,114.6818,6746.0
2017-08-24 10:35:00,117.78,117.83,117.72,117.81,15731.0,114.7403,114.789,114.6818,114.7695,15731.0
2017-08-24 10:40:00,117.84,117.9,117.68,117.68,4300.0,114.7987,114.8572,114.6429,114.6429,4300.0
2017-08-24 10:45:00,117.64,117.9,117.64,117.74,6000.0,114.6039,114.8572,114.6039,114.7013,6000.0
2017-08-24 10:50:00,117.74,117.92,117.72,117.88,14316.0,114.7013,114.8767,114.6818,114.8377,14316.0
2017-08-24 10:55:00,117.88,118.09,117.85,117.88,10719.0,114.8377,115.0423,114.8085,114.8377,10719.0
2017-08-24 11:00:00,117.84,117.88,117.75,117.84,3300.0,114.7987,114.8377,114.7111,114.7987,3300.0
2017-08-24 11:05:00,117.85,117.91,117.74,117.9,10581.0,114.8085,114.8669,114.7013,114.8572,10581.0
2017-08-24 11:10:00,117.88,118.04,117.65,117.65,46585.0,114.8377,114.9936,114.6136,114.6136,46585.0
2017-08-24 11:15:00,117.65,117.66,116.87,116.96,40426.0,114.6136,114.6234,113.8538,113.9415,40426.0
2017-08-24 11:20:00,116.92,116.95,116.77,116.84,13182.0,113.9025,113.9317,113.7564,113.8246,13182.0
2017-08-24 11:25:00,116.84,116.84,116.37,116.56,23091.0,113.8246,113.8246,113.3667,113.5518,23091.0
2017-08-24 11:30:00,116.56,116.59,116.0,116.21,30189.0,113.5518,113.581,113.0062,113.2108,30189.0
2017-08-24 11:35:00,116.24,116.73,116.17,116.62,20901.0,113.24,113.7174,113.1718,113.6102,20901.0
2017-08-24 11:40:00,116.53,116.74,116.46,116.68,10827.0,113.5226,113.7271,113.4544,113.6687,10827.0
2017-08-24 11:45:00,116.71,116.77,116.57,116.63,13991.0,113.6979,113.7564,113.5615,113.62,13991.0
2017-08-24 11:50:00,116.68,116.71,116.5,116.51,6605.0,113.6687,113.6979,113.4933,113.5031,6605.0
2017-08-24 11:55:00,116.47,116.52,116.38,116.5,29148.0,113.4641,113.5128,113.3764,113.4933,29148.0
2017-08-24 12:00:00,116.52,116.76,116.52,116.64,12809.0,113.5128,113.7466,113.5128,113.6297,12809.0
2017-08-24 12:05:00,116.68,116.75,116.6,116.63,13868.0,113.6687,113.7369,113.5907,113.62,13868.0
2017-08-24 12:10:00,116.68,116.77,116.66,116.76,5682.0,113.6687,113.7564,113.6492,113.7466,5682.0
2017-08-24 12:15:00,116.74,116.96,116.66,116.96,6500.0,113.7271,113.9415,113.6492,113.9415,6500.0
2017-08-24 12:20:00,116.94,117.15,116.87,117.14,4883.0,113.922,114.1266,113.8538,114.1168,4883.0
2017-08-24 12:25:00,117.15,117.3,117.11,117.17,11716.0,114.1266,114.2727,114.0876,114.146,11716.0
2017-08-24 12:30:00,117.16,117.28,117.15,117.19,4502.0,114.1363,114.2532,114.1266,114.1655,4502.0
2017-08-24 12:35:00,117.19,117.21,117.11,117.21,4635.0,114.1655,114.185,114.0876,114.185,4635.0
2017-08-24 12:40:00,117.2,117.33,117.18,117.23,5136.0,114.1753,114.3019,114.1558,114.2045,5136.0
2017-08-24 12:45:00,117.19,117.29,117.11,117.29,3300.0,114.1655,114.2629,114.0876,114.2629,3300.0
2017-08-24 12:50:00,117.3,117.32,117.22,117.23,4233.0,114.2727,114.2922,114.1947,114.2045,4233.0
2017-08-24 12:55:00,117.21,117.36,117.2,117.26,2600.0,114.185,114.3311,114.1753,114.2337,2600.0
2017-08-24 13:00:00,117.24,117.3,117.21,117.26,4400.0,114.2142,114.2727,114.185,114.2337,4400.0
2017-08-24 13:05:00,117.27,117.3,117.23,117.26,8700.0,114.2435,114.2727,114.2045,114.2337,8700.0
2017-08-24 13:10:00,117.27,117.61,117.27,117.55,10641.0,114.2435,114.5747,114.2435,114.5162,10641.0
2017-08-24 13:15:00,117.55,117.75,117.51,117.66,5050.0,114.5162,114.7111,114.4773,114.6234,5050.0
2017-08-24 13:20:00,117.73,117.77,117.67,117.77,13974.0,114.6916,114.7306,114.6331,114.7306,13974.0
2017-08-24 13:25:00,117.76,117.77,117.7,117.73,8815.0,114.7208,114.7306,114.6624,114.6916,8815.0
2017-08-24 13:30:00,117.73,117.73,117.49,117.49,18422.0,114.6916,114.6916,114.4578,114.4578,18422.0
2017-08-24 13:35:00,117.5,117.52,117.4,117.46,5922.0,114.4675,114.487,114.3701,114.4286,5922.0
2017-08-24 13:40:00,117.47,117.57,117.45,117.45,3700.0,114.4383,114.5357,114.4188,114.4188,3700.0
2017-08-24 13:45:00,117.45,117.58,117.44,117.54,2000.0,114.4188,114.5455,114.4091,114.5065,2000.0
2017-08-24 13:50:00,117.59,117.74,117.59,117.63,8193.0,114.5552,114.7013,114.5552,114.5942,8193.0
2017-08-24 13:55:00,117.65,117.77,117.65,117.73,4323.0,114.6136,114.7306,114.6136,114.6916,4323.0
2017-08-24 14:00:00,117.7,117.93,117.7,117.87,11894.0,114.6624,114.8864,114.6624,114.828,11894.0
2017-08-24 14:05:00,117.87,117.87,117.66,117.75,7300.0,114.828,114.828,114.6234,114.7111,7300.0
2017-08-24 14:10:00,117.77,117.8,117.6,117.6,3664.0,114.7306,114.7598,114.5649,114.5649,3664.0
2017-08-24 14:15:00,117.65,117.74,117.64,117.7,4000.0,114.6136,114.7013,114.6039,114.6624,4000.0
2017-08-24 14:20:00,117.76,117.82,117.73,117.81,4800.0,114.7208,114.7793,114.6916,114.7695,4800.0
2017-08-24 14:25:00,117.88,117.88,117.68,117.68,7759.0,114.8377,114.8377,114.6429,114.6429,7759.0
2017-08-24 14:30:00,117.65,117.82,117.64,117.77,7420.0,114.6136,114.7793,114.6039,114.7306,7420.0
2017-08-24 14:35:00,117.85,117.85,117.67,117.67,7800.0,114.8085,114.8085,114.6331,114.6331,7800.0
2017-08-24 14:40:00,117.68,117.83,117.68,117.83,6100.0,114.6429,114.789,114.6429,114.789,6100.0
2017-08-24 14:45:00,117.85,117.94,117.73,117.73,7892.0,114.8085,114.8962,114.6916,114.6916,7892.0
2017-08-24 14:50:00,117.75,117.89,117.74,117.85,11030.0,114.7111,114.8475,114.7013,114.8085,11030.0
2017-08-24 14:55:00,117.89,118.0,117.85,117.93,10545.0,114.8475,114.9546,114.8085,114.8864,10545.0
2017-08-24 15:00:00,117.9,117.92,117.69,117.69,13900.0,114.8572,114.8767,114.6526,114.6526,13900.0
2017-08-24 15:05:00,117.69,117.88,117.69,117.88,16403.0,114.6526,114.8377,114.6526,114.8377,16403.0
2017-08-24 15:10:00,117.89,118.01,117.84,118.01,20636.0,114.8475,114.9644,114.7987,114.9644,20636.0
2017-08-24 15:15:00,118.01,118.15,117.96,118.14,13787.0,114.9644,115.1007,114.9156,115.091,13787.0
2017-08-24 15:20:00,118.1,118.1,117.89,117.92,17194.0,115.052,115.052,114.8475,114.8767,17194.0
2017-08-24 15:25:00,117.92,118.01,117.9,118.01,17881.0,114.8767,114.9644,114.8572,114.9644,17881.0
2017-08-24 15:30:00,117.99,118.06,117.94,117.96,16297.0,114.9449,115.0131,114.8962,114.9156,16297.0
2017-08-24 15:35:00,117.96,118.07,117.93,118.07,20415.0,114.9156,115.0228,114.8864,115.0228,20415.0
2017-08-24 15:40:00,118.07,118.07,117.84,117.87,13977.0,115.0228,115.0228,114.7987,114.828,13977.0
2017-08-24 15:45:00,117.88,117.91,117.78,117.82,22594.0,114.8377,114.8669,114.7403,114.7793,22594.0
2017-08-24 15:50:00,117.79,117.84,117.76,117.82,30474.0,114.75,114.7987,114.7208,114.7793,30474.0
2017-08-24 15:55:00,117.82,117.93,117.75,117.83,61128.0,114.7793,114.8864,114.7111,114.789,61128.0
2017-08-25 09:30:00,118.16,118.58,118.0,118.51,23863.0,115.1105,115.5196,114.9546,115.4515,23863.0
2017-08-25 09:35:00,118.71,118.71,117.9,117.9,10866.0,115.6463,115.6463,114.8572,114.8572,10866.0
2017-08-25 09:40:00,118.0,118.12,117.84,118.11,9420.0,114.9546,115.0715,114.7987,115.0618,9420.0
2017-08-25 09:45:00,118.14,118.17,117.9,117.93,4150.0,115.091,115.1202,114.8572,114.8864,4150.0
2017-08-25 09:50:00,117.89,118.36,117.87,118.36,5250.0,114.8475,115.3053,114.828,115.3053,5250.0
2017-08-25 09:55:00,118.3,118.48,118.12,118.14,8416.0,115.2469,115.4222,115.0715,115.091,8416.0
2017-08-25 10:00:00,118.11,118.45,118.02,118.13,11971.0,115.0618,115.393,114.9741,115.0813,11971.0
2017-08-25 10:05:00,118.16,118.19,117.89,117.92,25385.0,115.1105,115.1397,114.8475,114.8767,25385.0
2017-08-25 10:10:00,117.98,118.02,117.85,117.86,3600.0,114.9351,114.9741,114.8085,114.8182,3600.0
2017-08-25 10:15:00,117.82,117.87,117.62,117.83,8790.0,114.7793,114.828,114.5844,114.789,8790.0
2017-08-25 10:20:00,117.86,117.87,117.49,117.57,10716.0,114.8182,114.828,114.4578,114.5357,10716.0
2017-08-25 10:25:00,117.51,117.74,117.5,117.7,5345.0,114.4773,114.7013,114.4675,114.6624,5345.0
2017-08-25 10:30:00,117.73,117.74,117.46,117.46,11188.0,114.6916,114.7013,114.4286,114.4286,11188.0
2017-08-25 10:35:00,117.49,117.75,117.49,117.63,6753.0,114.4578,114.7111,114.4578,114.5942,6753.0
2017-08-25 10:40:00,117.63,117.65,117.28,117.28,7250.0,114.5942,114.6136,114.2532,114.2532,7250.0
2017-08-25 10:45:00,117.32,117.32,116.88,116.93,21540.0,114.2922,114.2922,113.8635,113.9122,21540.0
2017-08-25 10:50:00,116.92,116.94,116.79,116.86,16879.0,113.9025,113.922,113.7758,113.844,16879.0
2017-08-25 10:55:00,116.83,116.9,116.57,116.57,19752.0,113.8148,113.883,113.5615,113.5615,19752.0
2017-08-25 11:00:00,116.51,116.82,116.43,116.57,32497.0,113.5031,113.8051,113.4251,113.5615,32497.0
2017-08-25 11:05:00,116.5,116.72,116.48,116.7,10050.0,113.4933,113.7076,113.4738,113.6882,10050.0
2017-08-25 11:10:00,116.66,116.81,116.46,116.53,53700.0,113.6492,113.7953,113.4544,113.5226,53700.0
2017-08-25 11:15:00,116.5,116.55,116.38,116.39,17900.0,113.4933,113.542,113.3764,113.3862,17900.0
2017-08-25 11:20:00,116.38,116.39,116.09,116.16,36208.0,113.3764,113.3862,113.0939,113.1621,36208.0
2017-08-25 11:25:00,116.19,116.57,116.19,116.42,28690.0,113.1913,113.5615,113.1913,113.4154,28690.0
2017-08-25 11:30:00,116.45,116.48,115.97,116.0,37079.0,113.4446,113.4738,112.977,113.0062,37079.0
2017-08-25 11:35:00,116.0,116.14,115.77,115.78,31808.0,113.0062,113.1426,112.7822,112.7919,31808.0
2017-08-25 11:40:00,115.77,116.18,115.71,116.14,22142.0,112.7822,113.1816,112.7237,113.1426,22142.0
2017-08-25 11:45:00,116.15,116.19,116.08,116.17,9927.0,113.1524,113.1913,113.0842,113.1718,9927.0
2017-08-25 11:50:00,116.14,116.2,115.97,116.19,12217.0,113.1426,113.2011,112.977,113.1913,12217.0
2017-08-25 11:55:00,116.28,116.37,116.22,116.27,13164.0,113.279,113.3667,113.2206,113.2693,13164.0
2017-08-25 12:00:00,116.27,116.28,116.14,116.15,25898.0,113.2693,113.279,113.1426,113.1524,25898.0
2017-08-25 12:05:00,116.18,116.25,116.13,116.21,11637.0,113.1816,113.2498,113.1329,113.2108,11637.0
2017-08-25 12:10:00,116.19,116.25,116.07,116.24,5575.0,113.1913,113.2498,113.0744,113.24,5575.0
2017-08-25 12:15:00,116.22,116.24,116.07,116.08,5350.0,113.2206,113.24,113.0744,113.0842,5350.0
2017-08-25 12:20:00,116.09,116.12,115.78,115.78,21331.0,113.0939,113.1231,112.7919,112.7919,21331.0
2017-08-25 12:25:00,115.8,116.02,115.78,115.97,14080.0,112.8114,113.0257,112.7919,112.977,14080.0
2017-08-25 12:30:00,116.0,116.09,115.82,115.9,13405.0,113.0062,113.0939,112.8309,112.9088,13405.0
2017-08-25 12:35:00,115.93,116.1,115.93,115.96,8105.0,112.938,113.1037,112.938,112.9673,8105.0
2017-08-25 12:40:00,115.98,116.09,115.95,116.09,8033.0,112.9867,113.0939,112.9575,113.0939,8033.0
2017-08-25 12:45:00,116.05,116.07,115.76,115.79,17999.0,113.0549,113.0744,112.7724,112.8017,17999.0
2017-08-25 12:50:00,115.78,115.83,115.73,115.74,13481.0,112.7919,112.8406,112.7432,112.7529,13481.0
2017-08-25 12:55:00,115.76,115.85,115.74,115.81,13592.0,112.7724,112.8601,112.7529,112.8211,13592.0
2017-08-25 13:00:00,115.84,115.91,115.81,115.89,36966.0,112.8504,112.9186,112.8211,112.8991,36966.0
2017-08-25 13:05:00,115.91,116.22,115.91,116.15,29576.0,112.9186,113.2206,112.9186,113.1524,29576.0
2017-08-25 13:10:00,116.14,116.23,116.13,116.17,15523.0,113.1426,113.2303,113.1329,113.1718,15523.0
2017-08-25 13:15:00,116.15,116.16,116.09,116.13,40898.0,113.1524,113.1621,113.0939,113.1329,40898.0
2017-08-25 13:20:00,116.13,116.16,115.95,116.16,20512.0,113.1329,113.1621,112.9575,113.1621,20512.0
2017-08-25 13:25:00,116.14,116.14,115.88,115.97,19411.0,113.1426,113.1426,112.8893,112.977,19411.0
2017-08-25 13:30:00,115.98,115.99,115.91,115.93,33046.0,112.9867,112.9965,112.9186,112.938,33046.0
2017-08-25 13:35:00,115.98,115.98,115.85,115.93,26323.0,112.9867,112.9867,112.8601,112.938,26323.0
2017-08-25 13:40:00,115.94,115.98,115.92,115.97,7618.0,112.9478,112.9867,112.9283,112.977,7618.0
2017-08-25 13:45:00,115.98,115.98,115.84,115.84,18060.0,112.9867,112.9867,112.8504,112.8504,18060.0
2017-08-25 13:50:00,115.84,115.89,115.82,115.88,40221.0,112.8504,112.8991,112.8309,112.8893,40221.0
2017-08-25 13:55:00,115.9,116.04,115.85,116.04,13031.0,112.9088,113.0452,112.8601,113.0452,13031.0
2017-08-25 14:00:00,116.04,116.17,116.04,116.15,16438.0,113.0452,113.1718,113.0452,113.1524,16438.0
2017-08-25 14:05:00,116.15,116.41,116.14,116.38,55538.0,113.1524,113.4057,113.1426,113.3764,55538.0
2017-08-25 14:10:00,116.38,116.58,116.38,116.58,18825.0,113.3764,113.5713,113.3764,113.5713,18825.0
2017-08-25 14:15:00,116.58,116.66,116.52,116.53,20393.0,113.5713,113.6492,113.5128,113.5226,20393.0
2017-08-25 14:20:00,116.54,116.54,116.42,116.5,9487.0,113.5323,113.5323,113.4154,113.4933,9487.0
2017-08-25 14:25:00,116.49,116.49,116.4,116.44,9600.0,113.4836,113.4836,113.3959,113.4349,9600.0
2017-08-25 14:30:00,116.45,116.57,116.45,116.56,13223.0,113.4446,113.5615,113.4446,113.5518,13223.0
2017-08-25 14:35:00,116.56,116.72,116.54,116.7,69412.0,113.5518,113.7076,113.5323,113.6882,69412.0
2017-08-25 14:40:00,116.67,116.7,116.57,116.57,14890.0,113.6589,113.6882,113.5615,113.5615,14890.0
2017-08-25 14:45:00,116.56,116.88,116.55,116.88,97115.0,113.5518,113.8635,113.542,113.8635,97115.0
2017-08-25 14:50:00,116.86,116.86,116.77,116.8,12512.0,113.844,113.844,113.7564,113.7856,12512.0
2017-08-25 14:55:00,116.81,116.88,116.79,116.81,11618.0,113.7953,113.8635,113.7758,113.7953,11618.0
2017-08-25 15:00:00,116.81,116.83,116.69,116.76,19713.0,113.7953,113.8148,113.6784,113.7466,19713.0
2017-08-25 15:05:00,116.75,117.03,116.74,117.02,19341.0,113.7369,114.0096,113.7271,113.9999,19341.0
2017-08-25 15:10:00,116.99,117.35,116.97,117.16,57356.0,113.9707,114.3214,113.9512,114.1363,57356.0
2017-08-25 15:15:00,117.17,117.22,117.07,117.08,21443.0,114.146,114.1947,114.0486,114.0584,21443.0
2017-08-25 15:20:00,117.1,117.2,117.1,117.11,23065.0,114.0778,114.1753,114.0778,114.0876,23065.0
2017-08-25 15:25:00,117.1,117.15,117.02,117.09,19827.0,114.0778,114.1266,113.9999,114.0681,19827.0
2017-08-25 15:30:00,117.09,117.16,117.04,117.14,16614.0,114.0681,114.1363,114.0194,114.1168,16614.0
2017-08-25 15:35:00,117.14,117.15,116.88,116.89,23106.0,114.1168,114.1266,113.8635,113.8733,23106.0
2017-08-25 15:40:00,116.89,117.03,116.89,116.99,20518.0,113.8733,114.0096,113.8733,113.9707,20518.0
2017-08-25 15:45:00,116.99,117.08,116.95,117.05,30591.0,113.9707,114.0584,113.9317,114.0291,30591.0
2017-08-25 15:50:00,117.06,117.14,117.01,117.07,52298.0,114.0389,114.1168,113.9902,114.0486,52298.0
2017-08-25 15:55:00,117.06,117.08,116.88,116.9,66099.0,114.0389,114.0584,113.8635,113.883,66099.0
2017-08-28 09:30:00,117.52,117.68,117.19,117.19,19208.0,114.487,114.6429,114.1655,114.1655,19208.0
2017-08-28 09:35:00,117.28,117.33,116.96,117.0,14214.0,114.2532,114.3019,113.9415,113.9804,14214.0
2017-08-28 09:40:00,116.96,117.5,116.95,117.38,18251.0,113.9415,114.4675,113.9317,114.3506,18251.0
2017-08-28 09:45:00,117.45,117.8,117.38,117.73,38210.0,114.4188,114.7598,114.3506,114.6916,38210.0
2017-08-28 09:50:00,117.68,117.78,117.29,117.41,11438.0,114.6429,114.7403,114.2629,114.3798,11438.0
2017-08-28 09:55:00,117.44,117.68,117.32,117.32,17173.0,114.4091,114.6429,114.2922,114.2922,17173.0
2017-08-28 10:00:00,117.32,117.44,117.09,117.31,19325.0,114.2922,114.4091,114.0681,114.2824,19325.0
2017-08-28 10:05:00,117.29,117.49,117.24,117.24,8152.0,114.2629,114.4578,114.2142,114.2142,8152.0
2017-08-28 10:10:00,117.24,117.47,117.23,117.34,11850.0,114.2142,114.4383,114.2045,114.3116,11850.0
2017-08-28 10:15:00,117.35,117.48,117.3,117.43,4754.0,114.3214,114.448,114.2727,114.3993,4754.0
2017-08-28 10:20:00,117.45,117.56,117.42,117.55,5061.0,114.4188,114.526,114.3896,114.5162,5061.0
2017-08-28 10:25:00,117.59,117.64,117.48,117.6,9158.0,114.5552,114.6039,114.448,114.5649,9158.0
2017-08-28 10:30:00,117.65,117.85,117.55,117.84,7400.0,114.6136,114.8085,114.5162,114.7987,7400.0
2017-08-28 10:35:00,117.79,118.09,117.79,118.03,20712.0,114.75,115.0423,114.75,114.9838,20712.0
2017-08-28 10:40:00,118.07,118.54,118.02,118.54,13819.0,115.0228,115.4807,114.9741,115.4807,13819.0
2017-08-28 10:45:00,118.51,118.77,118.49,118.77,34320.0,115.4515,115.7047,115.432,115.7047,34320.0
2017-08-28 10:50:00,118.81,119.04,118.71,118.94,24609.0,115.7437,115.9678,115.6463,115.8704,24609.0
2017-08-28 10:55:00,118.93,118.93,118.64,118.77,18517.0,115.8606,115.8606,115.5781,115.7047,18517.0
2017-08-28 11:00:00,118.77,118.94,118.77,118.92,9802.0,115.7047,115.8704,115.7047,115.8509,9802.0
2017-08-28 11:05:00,118.92,118.97,118.7,118.74,8900.0,115.8509,115.8996,115.6365,115.6755,8900.0
2017-08-28 11:10:00,118.74,118.76,118.58,118.63,10803.0,115.6755,115.695,115.5196,115.5684,10803.0
2017-08-28 11:15:00,118.61,118.7,118.53,118.6,9608.0,115.5489,115.6365,115.4709,115.5391,9608.0
2017-08-28 11:20:00,118.6,118.63,118.38,118.38,13658.0,115.5391,115.5684,115.3248,115.3248,13658.0
2017-08-28 11:25:00,118.42,118.65,118.33,118.61,6789.0,115.3638,115.5878,115.2761,115.5489,6789.0
2017-08-28 11:30:00,118.68,118.69,118.52,118.57,9399.0,115.6171,115.6268,115.4612,115.5099,9399.0
2017-08-28 11:35:00,118.57,118.61,118.34,118.57,13347.0,115.5099,115.5489,115.2858,115.5099,13347.0
2017-08-28 11:40:00,118.5,118.57,118.43,118.44,14402.0,115.4417,115.5099,115.3735,115.3833,14402.0
2017-08-28 11:45:00,118.46,118.49,118.36,118.44,7143.0,115.4027,115.432,115.3053,115.3833,7143.0
2017-08-28 11:50:00,118.45,118.66,118.45,118.59,10127.0,115.393,115.5976,115.393,115.5294,10127.0
2017-08-28 11:55:00,118.58,118.61,118.43,118.53,10500.0,115.5196,115.5489,115.3735,115.4709,10500.0
2017-08-28 12:00:00,118.48,118.59,118.46,118.48,9405.0,115.4222,115.5294,115.4027,115.4222,9405.0
2017-08-28 12:05:00,118.45,118.57,118.45,118.5,7022.0,115.393,115.5099,115.393,115.4417,7022.0
2017-08-28 12:10:00,118.51,118.58,118.44,118.57,6550.0,115.4515,115.5196,115.3833,115.5099,6550.0
2017-08-28 12:15:00,118.52,118.52,118.44,118.47,8039.0,115.4612,115.4612,115.3833,115.4125,8039.0
2017-08-28 12:20:00,118.5,118.5,118.27,118.31,13250.0,115.4417,115.4417,115.2176,115.2566,13250.0
2017-08-28 12:25:00,118.33,118.34,118.23,118.23,4425.0,115.2761,115.2858,115.1787,115.1787,4425.0
2017-08-28 12:30:00,118.22,118.3,118.2,118.3,5993.0,115.1689,115.2469,115.1495,115.2469,5993.0
2017-08-28 12:35:00,118.3,118.38,118.3,118.38,6334.0,115.2469,115.3248,115.2469,115.3248,6334.0
2017-08-28 12:40:00,118.37,118.39,118.17,118.19,8243.0,115.3151,115.3345,115.1202,115.1397,8243.0
2017-08-28 12:45:00,118.17,118.31,118.15,118.29,5570.0,115.1202,115.2566,115.1007,115.2371,5570.0
2017-08-28 12:50:00,118.25,118.32,118.2,118.32,4714.0,115.1982,115.2664,115.1495,115.2664,4714.0
2017-08-28 12:55:00,118.32,118.39,118.32,118.37,4990.0,115.2664,115.3345,115.2664,115.3151,4990.0
2017-08-28 13:00:00,118.36,118.47,118.35,118.43,10384.0,115.3053,115.4125,115.2956,115.3735,10384.0
2017-08-28 13:05:00,118.43,118.48,118.35,118.46,6214.0,115.3735,115.4222,115.2956,115.4027,6214.0
2017-08-28 13:10:00,118.46,118.6,118.44,118.53,63030.0,115.4027,115.5391,115.3833,115.4709,63030.0
2017-08-28 13:15:00,118.52,118.57,118.5,118.57,34472.0,115.4612,115.5099,115.4417,115.5099,34472.0
2017-08-28 13:20:00,118.6,118.6,118.49,118.56,10534.0,115.5391,115.5391,115.432,115.5002,10534.0
2017-08-28 13:25:00,118.56,118.61,118.52,118.52,6386.0,115.5002,115.5489,115.4612,115.4612,6386.0
2017-08-28 13:30:00,118.52,118.62,118.36,118.38,31014.0,115.4612,115.5586,115.3053,115.3248,31014.0
2017-08-28 13:35:00,118.38,118.38,118.18,118.21,9083.0,115.3248,115.3248,115.13,115.1592,9083.0
2017-08-28 13:40:00,118.21,118.31,118.12,118.12,29748.0,115.1592,115.2566,115.0715,115.0715,29748.0
2017-08-28 13:45:00,118.11,118.22,118.06,118.19,19417.0,115.0618,115.1689,115.0131,115.1397,19417.0
2017-08-28 13:50:00,118.18,118.29,118.14,118.25,12609.0,115.13,115.2371,115.091,115.1982,12609.0
2017-08-28 13:55:00,118.25,118.44,118.16,118.41,9056.0,115.1982,115.3833,115.1105,115.354,9056.0
2017-08-28 14:00:00,118.4,118.49,118.34,118.35,10541.0,115.3443,115.432,115.2858,115.2956,10541.0
2017-08-28 14:05:00,118.37,118.46,118.29,118.31,11803.0,115.3151,115.4027,115.2371,115.2566,11803.0
2017-08-28 14:10:00,118.31,118.37,118.28,118.37,8683.0,115.2566,115.3151,115.2274,115.3151,8683.0
2017-08-28 14:15:00,118.33,118.33,118.24,118.26,6605.0,115.2761,115.2761,115.1884,115.2079,6605.0
2017-08-28 14:20:00,118.24,118.27,118.22,118.25,6782.0,115.1884,115.2176,115.1689,115.1982,6782.0
2017-08-28 14:25:00,118.24,118.24,118.18,118.21,3644.0,115.1884,115.1884,115.13,115.1592,3644.0
2017-08-28 14:30:00,118.19,118.19,118.13,118.15,5781.0,115.1397,115.1397,115.0813,115.1007,5781.0
2017-08-28 14:35:00,118.15,118.18,118.08,118.12,7876.0,115.1007,115.13,115.0326,115.0715,7876.0
2017-08-28 14:40:00,118.16,118.23,118.15,118.23,5748.0,115.1105,115.1787,115.1007,115.1787,5748.0
2017-08-28 14:45:00,118.22,118.23,118.1,118.22,7200.0,115.1689,115.1787,115.052,115.1689,7200.0
2017-08-28 14:50:00,118.23,118.23,118.12,118.14,6968.0,115.1787,115.1787,115.0715,115.091,6968.0
2017-08-28 14:55:00,118.16,118.3,118.16,118.3,6985.0,115.1105,115.2469,115.1105,115.2469,6985.0
2017-08-28 15:00:00,118.3,118.4,118.28,118.34,10865.0,115.2469,115.3443,115.2274,115.2858,10865.0
2017-08-28 15:05:00,118.34,118.35,118.26,118.27,14379.0,115.2858,115.2956,115.2079,115.2176,14379.0
2017-08-28 15:10:00,118.29,118.32,118.22,118.22,8910.0,115.2371,115.2664,115.1689,115.1689,8910.0
2017-08-28 15:15:00,118.21,118.24,118.18,118.18,9719.0,115.1592,115.1884,115.13,115.13,9719.0
2017-08-28 15:20:00,118.17,118.29,118.17,118.27,10499.0,115.1202,115.2371,115.1202,115.2176,10499.0
2017-08-28 15:25:00,118.26,118.33,118.22,118.32,11278.0,115.2079,115.2761,115.1689,115.2664,11278.0
2017-08-28 15:30:00,118.31,118.43,118.31,118.4,10166.0,115.2566,115.3735,115.2566,115.3443,10166.0
2017-08-28 15:35:00,118.4,118.4,118.33,118.4,12414.0,115.3443,115.3443,115.2761,115.3443,12414.0
2017-08-28 15:40:00,118.4,118.49,118.39,118.45,31929.0,115.3443,115.432,115.3345,115.393,31929.0
2017-08-28 15:45:00,118.45,118.61,118.42,118.51,78605.0,115.393,115.5489,115.3638,115.4515,78605.0
2017-08-28 15:50:00,118.51,118.71,118.51,118.71,80901.0,115.4515,115.6463,115.4515,115.6463,80901.0
2017-08-28 15:55:00,118.69,118.79,118.67,118.74,87656.0,115.6268,115.7242,115.6073,115.6755,87656.0
2017-08-29 09:30:00,117.47,118.0,117.22,117.93,35054.0,114.4383,114.9546,114.1947,114.8864,35054.0
2017-08-29 09:35:00,117.92,118.0,117.66,117.78,11510.0,114.8767,114.9546,114.6234,114.7403,11510.0
2017-08-29 09:40:00,117.61,117.92,117.6,117.89,9434.0,114.5747,114.8767,114.5649,114.8475,9434.0
2017-08-29 09:45:00,117.9,118.44,117.89,118.44,20429.0,114.8572,115.3833,114.8475,115.3833,20429.0
2017-08-29 09:50:00,118.36,118.6,118.36,118.58,12119.0,115.3053,115.5391,115.3053,115.5196,12119.0
2017-08-29 09:55:00,118.58,118.64,118.43,118.54,9704.0,115.5196,115.5781,115.3735,115.4807,9704.0
2017-08-29 10:00:00,118.57,118.67,118.22,118.22,8407.0,115.5099,115.6073,115.1689,115.1689,8407.0
2017-08-29 10:05:00,118.3,118.55,118.05,118.49,21305.0,115.2469,115.4904,115.0033,115.432,21305.0
2017-08-29 10:10:00,118.5,118.65,118.4,118.61,20014.0,115.4417,115.5878,115.3443,115.5489,20014.0
2017-08-29 10:15:00,118.61,118.9,118.55,118.87,17025.0,115.5489,115.8314,115.4904,115.8022,17025.0
2017-08-29 10:20:00,118.92,118.92,118.66,118.85,15087.0,115.8509,115.8509,115.5976,115.7827,15087.0
2017-08-29 10:25:00,118.91,119.2,118.86,119.09,25304.0,115.8411,116.1236,115.7924,116.0165,25304.0
2017-08-29 10:30:00,119.17,119.17,118.97,119.01,18206.0,116.0944,116.0944,115.8996,115.9385,18206.0
2017-08-29 10:35:00,119.02,119.05,118.96,119.0,7200.0,115.9483,115.9775,115.8898,115.9288,7200.0
2017-08-29 10:40:00,118.99,119.15,118.89,119.06,25667.0,115.9191,116.0749,115.8216,115.9873,25667.0
2017-08-29 10:45:00,119.08,119.08,118.84,118.84,14845.0,116.0067,116.0067,115.7729,115.7729,14845.0
2017-08-29 10:50:00,118.91,119.15,118.91,118.92,10656.0,115.8411,116.0749,115.8411,115.8509,10656.0
2017-08-29 10:55:00,118.93,119.08,118.92,119.06,13303.0,115.8606,116.0067,115.8509,115.9873,13303.0
2017-08-29 11:00:00,119.01,119.06,118.9,119.06,6004.0,115.9385,115.9873,115.8314,115.9873,6004.0
2017-08-29 11:05:00,119.02,119.24,119.0,119.17,13849.0,115.9483,116.1626,115.9288,116.0944,13849.0
2017-08-29 11:10:00,119.25,119.25,119.02,119.09,3410.0,116.1724,116.1724,115.9483,116.0165,3410.0
2017-08-29 11:15:00,119.08,119.11,119.01,119.06,4428.0,116.0067,116.036,115.9385,115.9873,4428.0
2017-08-29 11:20:00,119.11,119.2,118.86,118.87,7300.0,116.036,116.1236,115.7924,115.8022,7300.0
2017-08-29 11:25:00,118.85,118.89,118.73,118.73,4990.0,115.7827,115.8216,115.6658,115.6658,4990.0
2017-08-29 11:30:00,118.79,118.85,118.73,118.85,10600.0,115.7242,115.7827,115.6658,115.7827,10600.0
2017-08-29 11:35:00,118.85,119.07,118.85,119.02,3354.0,115.7827,115.997,115.7827,115.9483,3354.0
2017-08-29 11:40:00,119.06,119.06,118.84,119.03,6063.0,115.9873,115.9873,115.7729,115.958,6063.0
2017-08-29 11:45:00,118.97,119.12,118.87,118.93,9957.0,115.8996,116.0457,115.8022,115.8606,9957.0
2017-08-29 11:50:00,118.89,119.07,118.85,119.07,3200.0,115.8216,115.997,115.7827,115.997,3200.0
2017-08-29 11:55:00,119.09,119.11,118.93,118.97,6438.0,116.0165,116.036,115.8606,115.8996,6438.0
2017-08-29 12:00:00,118.96,119.11,118.96,119.11,8669.0,115.8898,116.036,115.8898,116.036,8669.0
2017-08-29 12:05:00,119.07,119.1,118.94,118.94,5700.0,115.997,116.0262,115.8704,115.8704,5700.0
2017-08-29 12:10:00,118.93,119.03,118.9,119.0,6153.0,115.8606,115.958,115.8314,115.9288,6153.0
2017-08-29 12:15:00,119.0,119.06,118.93,119.0,6946.0,115.9288,115.9873,115.8606,115.9288,6946.0
2017-08-29 12:20:00,118.99,119.16,118.99,119.03,7577.0,115.9191,116.0847,115.9191,115.958,7577.0
2017-08-29 12:25:00,119.04,119.12,118.99,118.99,6955.0,115.9678,116.0457,115.9191,115.9191,6955.0
2017-08-29 12:30:00,118.99,119.05,118.87,118.92,8485.0,115.9191,115.9775,115.8022,115.8509,8485.0
2017-08-29 12:35:00,118.92,119.01,118.92,119.0,5607.0,115.8509,115.9385,115.8509,115.9288,5607.0
2017-08-29 12:40:00,118.97,119.04,118.9,119.04,9479.0,115.8996,115.9678,115.8314,115.9678,9479.0
2017-08-29 12:45:00,119.02,119.18,118.99,119.05,11500.0,115.9483,116.1042,115.9191,115.9775,11500.0
2017-08-29 12:50:00,119.1,119.13,118.96,118.96,3700.0,116.0262,116.0555,115.8898,115.8898,3700.0
2017-08-29 12:55:00,119.02,119.08,118.97,118.99,4400.0,115.9483,116.0067,115.8996,115.9191,4400.0
2017-08-29 13:00:00,119.03,119.05,118.91,118.94,7328.0,115.958,115.9775,115.8411,115.8704,7328.0
2017-08-29 13:05:00,118.99,119.09,118.97,119.09,10169.0,115.9191,116.0165,115.8996,116.0165,10169.0
2017-08-29 13:10:00,119.06,119.08,118.92,118.99,6746.0,115.9873,116.0067,115.8509,115.9191,6746.0
2017-08-29 13:15:00,119.0,119.02,118.91,118.97,7331.0,115.9288,115.9483,115.8411,115.8996,7331.0
2017-08-29 13:20:00,118.93,119.05,118.87,119.01,6040.0,115.8606,115.9775,115.8022,115.9385,6040.0
2017-08-29 13:25:00,119.01,119.13,118.98,119.04,8362.0,115.9385,116.0555,115.9093,115.9678,8362.0
2017-08-29 13:30:00,119.01,119.11,118.96,118.98,4715.0,115.9385,116.036,115.8898,115.9093,4715.0
2017-08-29 13:35:00,118.94,119.02,118.94,119.01,4600.0,115.8704,115.9483,115.8704,115.9385,4600.0
2017-08-29 13:40:00,119.02,119.06,119.0,119.0,6355.0,115.9483,115.9873,115.9288,115.9288,6355.0
2017-08-29 13:45:00,118.98,119.05,118.96,119.03,8908.0,115.9093,115.9775,115.8898,115.958,8908.0
2017-08-29 13:50:00,119.02,119.04,118.98,119.01,5060.0,115.9483,115.9678,115.9093,115.9385,5060.0
2017-08-29 13:55:00,119.04,119.08,118.94,119.04,7146.0,115.9678,116.0067,115.8704,115.9678,7146.0
2017-08-29 14:00:00,119.04,119.13,118.97,119.01,5718.0,115.9678,116.0555,115.8996,115.9385,5718.0
2017-08-29 14:05:00,119.03,119.12,119.02,119.07,3202.0,115.958,116.0457,115.9483,115.997,3202.0
2017-08-29 14:10:00,119.11,119.11,119.01,119.03,4534.0,116.036,116.036,115.9385,115.958,4534.0
2017-08-29 14:15:00,119.03,119.06,118.86,118.91,12052.0,115.958,115.9873,115.7924,115.8411,12052.0
2017-08-29 14:20:00,118.99,119.1,118.99,119.07,4516.0,115.9191,116.0262,115.9191,115.997,4516.0
2017-08-29 14:25:00,119.08,119.1,119.05,119.07,4174.0,116.0067,116.0262,115.9775,115.997,4174.0
2017-08-29 14:30:00,119.05,119.07,119.02,119.03,8725.0,115.9775,115.997,115.9483,115.958,8725.0
2017-08-29 14:35:00,119.05,119.1,119.04,119.08,10524.0,115.9775,116.0262,115.9678,116.0067,10524.0
2017-08-29 14:40:00,119.12,119.22,119.08,119.21,6950.0,116.0457,116.1431,116.0067,116.1334,6950.0
2017-08-29 14:45:00,119.2,119.27,119.17,119.23,6095.0,116.1236,116.1918,116.0944,116.1529,6095.0
2017-08-29 14:50:00,119.26,119.32,119.17,119.24,8116.0,116.1821,116.2405,116.0944,116.1626,8116.0
2017-08-29 14:55:00,119.23,119.3,119.23,119.3,4100.0,116.1529,116.2211,116.1529,116.2211,4100.0
2017-08-29 15:00:00,119.27,119.28,119.12,119.2,5566.0,116.1918,116.2016,116.0457,116.1236,5566.0
2017-08-29 15:05:00,119.2,119.37,119.2,119.37,11198.0,116.1236,116.2893,116.1236,116.2893,11198.0
2017-08-29 15:10:00,119.35,119.37,119.28,119.33,6554.0,116.2698,116.2893,116.2016,116.2503,6554.0
2017-08-29 15:15:00,119.31,119.43,119.27,119.31,15891.0,116.2308,116.3477,116.1918,116.2308,15891.0
2017-08-29 15:20:00,119.33,119.38,119.25,119.28,8294.0,116.2503,116.299,116.1724,116.2016,8294.0
2017-08-29 15:25:00,119.25,119.36,119.25,119.28,8079.0,116.1724,116.2795,116.1724,116.2016,8079.0
2017-08-29 15:30:00,119.28,119.32,119.22,119.24,12660.0,116.2016,116.2405,116.1431,116.1626,12660.0
2017-08-29 15:35:00,119.23,119.23,119.13,119.2,17651.0,116.1529,116.1529,116.0555,116.1236,17651.0
2017-08-29 15:40:00,119.2,119.23,119.19,119.21,30413.0,116.1236,116.1529,116.1139,116.1334,30413.0
2017-08-29 15:45:00,119.21,119.28,119.19,119.21,26047.0,116.1334,116.2016,116.1139,116.1334,26047.0
2017-08-29 15:50:00,119.21,119.25,119.19,119.2,36784.0,116.1334,116.1724,116.1139,116.1236,36784.0
2017-08-29 15:55:00,119.2,119.29,119.19,119.24,80933.0,116.1236,116.2113,116.1139,116.1626,80933.0
2017-08-30 09:30:00,119.42,119.82,119.06,119.76,33588.0,116.338,116.7276,115.9873,116.6692,33588.0
2017-08-30 09:35:00,119.77,120.26,119.7,120.0,32858.0,116.6789,117.1563,116.6107,116.903,32858.0
2017-08-30 09:40:00,120.01,120.34,119.92,120.0,17190.0,116.9127,117.2342,116.8251,116.903,17190.0
2017-08-30 09:45:00,120.07,120.23,120.06,120.15,9036.0,116.9712,117.1271,116.9614,117.0491,9036.0
2017-08-30 09:50:00,120.17,120.32,120.06,120.31,10522.0,117.0686,117.2147,116.9614,117.205,10522.0
2017-08-30 09:55:00,120.31,120.45,120.25,120.31,20535.0,117.205,117.3414,117.1465,117.205,20535.0
2017-08-30 10:00:00,120.3,120.3,119.93,119.93,19560.0,117.1953,117.1953,116.8348,116.8348,19560.0
2017-08-30 10:05:00,119.93,120.08,119.89,120.02,20189.0,116.8348,116.9809,116.7958,116.9225,20189.0
2017-08-30 10:10:00,120.02,120.09,119.84,119.92,16612.0,116.9225,116.9907,116.7471,116.8251,16612.0
2017-08-30 10:15:00,119.9,120.19,119.87,120.12,11854.0,116.8056,117.0881,116.7764,117.0199,11854.0
2017-08-30 10:20:00,120.14,120.14,119.83,120.03,16946.0,117.0394,117.0394,116.7374,116.9322,16946.0
2017-08-30 10:25:00,120.0,120.29,119.94,120.16,12605.0,116.903,117.1855,116.8445,117.0589,12605.0
2017-08-30 10:30:00,120.15,120.32,120.13,120.23,13300.0,117.0491,117.2147,117.0296,117.1271,13300.0
2017-08-30 10:35:00,120.29,120.38,120.0,120.31,13875.0,117.1855,117.2732,116.903,117.205,13875.0
2017-08-30 10:40:00,120.26,120.34,120.11,120.19,13066.0,117.1563,117.2342,117.0102,117.0881,13066.0
2017-08-30 10:45:00,120.22,120.22,120.02,120.09,28482.0,117.1173,117.1173,116.9225,116.9907,28482.0
2017-08-30 10:50:00,120.05,120.13,119.92,119.97,28207.0,116.9517,117.0296,116.8251,116.8738,28207.0
2017-08-30 10:55:00,119.99,120.07,119.94,120.07,18168.0,116.8933,116.9712,116.8445,116.9712,18168.0
2017-08-30 11:00:00,120.06,120.07,119.86,119.9,13602.0,116.9614,116.9712,116.7666,116.8056,13602.0
2017-08-30 11:05:00,119.96,120.13,119.88,120.09,14253.0,116.864,117.0296,116.7861,116.9907,14253.0
2017-08-30 11:10:00,120.09,120.1,119.89,119.93,15776.0,116.9907,117.0004,116.7958,116.8348,15776.0
2017-08-30 11:15:00,119.93,120.12,119.87,120.05,9200.0,116.8348,117.0199,116.7764,116.9517,9200.0
2017-08-30 11:20:00,120.02,120.29,119.98,120.27,14560.0,116.9225,117.1855,116.8835,117.166,14560.0
2017-08-30 11:25:00,120.24,120.33,120.17,120.32,14531.0,117.1368,117.2245,117.0686,117.2147,14531.0
2017-08-30 11:30:00,120.32,120.57,120.32,120.4,25012.0,117.2147,117.4583,117.2147,117.2927,25012.0
2017-08-30 11:35:00,120.38,120.4,120.25,120.36,13284.0,117.2732,117.2927,117.1465,117.2537,13284.0
2017-08-30 11:40:00,120.35,120.38,120.26,120.28,10681.0,117.244,117.2732,117.1563,117.1758,10681.0
2017-08-30 11:45:00,120.25,120.28,120.19,120.23,9772.0,117.1465,117.1758,117.0881,117.1271,9772.0
2017-08-30 11:50:00,120.29,120.29,120.17,120.21,9325.0,117.1855,117.1855,117.0686,117.1076,9325.0
2017-08-30 11:55:00,120.21,120.28,120.2,120.23,8278.0,117.1076,117.1758,117.0978,117.1271,8278.0
2017-08-30 12:00:00,120.23,120.3,120.16,120.3,7235.0,117.1271,117.1953,117.0589,117.1953,7235.0
2017-08-30 12:05:00,120.33,120.38,120.26,120.34,9200.0,117.2245,117.2732,117.1563,117.2342,9200.0
2017-08-30 12:10:00,120.32,120.32,120.25,120.25,5569.0,117.2147,117.2147,117.1465,117.1465,5569.0
2017-08-30 12:15:00,120.28,120.32,120.21,120.23,8008.0,117.1758,117.2147,117.1076,117.1271,8008.0
2017-08-30 12:20:00,120.28,120.41,120.28,120.41,5414.0,117.1758,117.3024,117.1758,117.3024,5414.0
2017-08-30 12:25:00,120.39,120.63,120.39,120.53,10925.0,117.2829,117.5167,117.2829,117.4193,10925.0
2017-08-30 12:30:00,120.59,120.8,120.59,120.78,8750.0,117.4778,117.6824,117.4778,117.6629,8750.0
2017-08-30 12:35:00,120.77,120.91,120.75,120.88,13005.0,117.6531,117.7895,117.6336,117.7603,13005.0
2017-08-30 12:40:00,120.91,121.16,120.89,121.1,22902.0,117.7895,118.0331,117.77,117.9746,22902.0
2017-08-30 12:45:00,121.08,121.08,120.83,120.83,13535.0,117.9551,117.9551,117.7116,117.7116,13535.0
2017-08-30 12:50:00,120.83,120.83,120.67,120.72,17218.0,117.7116,117.7116,117.5557,117.6044,17218.0
2017-08-30 12:55:00,120.76,120.99,120.75,120.96,9376.0,117.6434,117.8674,117.6336,117.8382,9376.0
2017-08-30 13:00:00,120.99,121.0,120.81,120.84,7733.0,117.8674,117.8772,117.6921,117.7213,7733.0
2017-08-30 13:05:00,120.87,121.0,120.82,120.94,16048.0,117.7505,117.8772,117.7018,117.8187,16048.0
2017-08-30 13:10:00,120.94,121.15,120.94,121.13,12123.0,117.8187,118.0233,117.8187,118.0038,12123.0
2017-08-30 13:15:00,121.12,121.15,121.02,121.02,8322.0,117.9941,118.0233,117.8967,117.8967,8322.0
2017-08-30 13:20:00,121.01,121.08,121.0,121.02,12398.0,117.8869,117.9551,117.8772,117.8967,12398.0
2017-08-30 13:25:00,121.02,121.08,120.97,120.99,9501.0,117.8967,117.9551,117.848,117.8674,9501.0
2017-08-30 13:30:00,121.01,121.12,121.01,121.1,12712.0,117.8869,117.9941,117.8869,117.9746,12712.0
2017-08-30 13:35:00,121.1,121.13,121.06,121.12,8974.0,117.9746,118.0038,117.9356,117.9941,8974.0
2017-08-30 13:40:00,121.09,121.14,121.07,121.07,6690.0,117.9649,118.0136,117.9454,117.9454,6690.0
2017-08-30 13:45:00,121.06,121.2,121.03,121.17,17363.0,117.9356,118.072,117.9064,118.0428,17363.0
2017-08-30 13:50:00,121.18,121.22,121.13,121.15,7101.0,118.0525,118.0915,118.0038,118.0233,7101.0
2017-08-30 13:55:00,121.14,121.26,121.13,121.2,14563.0,118.0136,118.1305,118.0038,118.072,14563.0
2017-08-30 14:00:00,121.2,121.23,121.16,121.21,39812.0,118.072,118.1013,118.0331,118.0818,39812.0
2017-08-30 14:05:00,121.19,121.41,121.04,121.07,46466.0,118.0623,118.2766,117.9162,117.9454,46466.0
2017-08-30 14:10:00,121.08,121.15,121.05,121.1,9734.0,117.9551,118.0233,117.9259,117.9746,9734.0
2017-08-30 14:15:00,121.13,121.23,121.13,121.22,13998.0,118.0038,118.1013,118.0038,118.0915,13998.0
2017-08-30 14:20:00,121.21,121.35,121.18,121.23,17914.0,118.0818,118.2182,118.0525,118.1013,17914.0
2017-08-30 14:25:00,121.26,121.34,121.21,121.25,10300.0,118.1305,118.2084,118.0818,118.1207,10300.0
2017-08-30 14:30:00,121.25,121.26,121.11,121.12,12659.0,118.1207,118.1305,117.9844,117.9941,12659.0
2017-08-30 14:35:00,121.12,121.28,121.11,121.26,13743.0,117.9941,118.15,117.9844,118.1305,13743.0
2017-08-30 14:40:00,121.23,121.25,121.06,121.08,9217.0,118.1013,118.1207,117.9356,117.9551,9217.0
2017-08-30 14:45:00,121.06,121.1,120.94,120.97,21797.0,117.9356,117.9746,117.8187,117.848,21797.0
2017-08-30 14:50:00,120.97,121.12,120.96,121.12,11319.0,117.848,117.9941,117.8382,117.9941,11319.0
2017-08-30 14:55:00,121.11,121.25,121.11,121.24,13812.0,117.9844,118.1207,117.9844,118.111,13812.0
2017-08-30 15:00:00,121.21,121.3,121.17,121.25,28729.0,118.0818,118.1694,118.0428,118.1207,28729.0
2017-08-30 15:05:00,121.25,121.3,121.17,121.28,20726.0,118.1207,118.1694,118.0428,118.15,20726.0
2017-08-30 15:10:00,121.27,121.39,121.27,121.37,17352.0,118.1402,118.2571,118.1402,118.2376,17352.0
2017-08-30 15:15:00,121.4,121.4,121.26,121.28,16265.0,118.2669,118.2669,118.1305,118.15,16265.0
2017-08-30 15:20:00,121.28,121.44,121.25,121.42,16997.0,118.15,118.3058,118.1207,118.2864,16997.0
2017-08-30 15:25:00,121.38,121.5,121.34,121.47,22778.0,118.2474,118.3643,118.2084,118.3351,22778.0
2017-08-30 15:30:00,121.46,121.49,121.36,121.46,17817.0,118.3253,118.3545,118.2279,118.3253,17817.0
2017-08-30 15:35:00,121.46,121.46,121.27,121.29,21620.0,118.3253,118.3253,118.1402,118.1597,21620.0
2017-08-30 15:40:00,121.3,121.36,121.19,121.34,48785.0,118.1694,118.2279,118.0623,118.2084,48785.0
2017-08-30 15:45:00,121.34,121.64,121.34,121.62,75618.0,118.2084,118.5007,118.2084,118.4812,75618.0
2017-08-30 15:50:00,121.63,122.03,121.63,121.97,157201.0,118.4909,118.8806,118.4909,118.8222,157201.0
2017-08-30 15:55:00,121.98,122.08,121.93,121.97,233048.0,118.8319,118.9293,118.7832,118.8222,233048.0
2017-08-31 09:30:00,122.0,122.79,121.97,122.26,64463.0,118.8514,119.621,118.8222,119.1047,64463.0
2017-08-31 09:35:00,122.32,122.37,122.03,122.09,16147.0,119.1631,119.2118,118.8806,118.9391,16147.0
2017-08-31 09:40:00,122.1,122.24,121.72,121.99,22438.0,118.9488,119.0852,118.5786,118.8416,22438.0
2017-08-31 09:45:00,121.95,122.08,121.68,121.89,16931.0,118.8027,118.9293,118.5396,118.7442,16931.0
2017-08-31 09:50:00,121.86,121.92,121.54,121.77,19567.0,118.715,118.7734,118.4033,118.6273,19567.0
2017-08-31 09:55:00,121.76,122.0,121.63,122.0,21467.0,118.6176,118.8514,118.4909,118.8514,21467.0
2017-08-31 10:00:00,122.05,122.15,121.68,122.12,33438.0,118.9001,118.9975,118.5396,118.9683,33438.0
2017-08-31 10:05:00,122.15,122.18,121.76,121.83,26037.0,118.9975,119.0267,118.6176,118.6858,26037.0
2017-08-31 10:10:00,121.82,122.03,121.76,122.02,49745.0,118.676,118.8806,118.6176,118.8709,49745.0
2017-08-31 10:15:00,122.0,122.11,121.91,121.99,66534.0,118.8514,118.9585,118.7637,118.8416,66534.0
2017-08-31 10:20:00,122.01,122.2,122.0,122.2,25817.0,118.8611,119.0462,118.8514,119.0462,25817.0
2017-08-31 10:25:00,122.16,122.18,121.6,121.6,48709.0,119.0073,119.0267,118.4617,118.4617,48709.0
2017-08-31 10:30:00,121.62,121.62,121.21,121.3,22538.0,118.4812,118.4812,118.0818,118.1694,22538.0
2017-08-31 10:35:00,121.27,121.7,121.17,121.65,31606.0,118.1402,118.5591,118.0428,118.5104,31606.0
2017-08-31 10:40:00,121.67,121.93,121.64,121.76,19568.0,118.5299,118.7832,118.5007,118.6176,19568.0
2017-08-31 10:45:00,121.74,121.83,121.7,121.72,14330.0,118.5981,118.6858,118.5591,118.5786,14330.0
2017-08-31 10:50:00,121.7,121.87,121.7,121.72,20927.0,118.5591,118.7247,118.5591,118.5786,20927.0
2017-08-31 10:55:00,121.71,121.98,121.68,121.98,63463.0,118.5689,118.8319,118.5396,118.8319,63463.0
2017-08-31 11:00:00,121.94,121.96,121.74,121.91,29166.0,118.7929,118.8124,118.5981,118.7637,29166.0
2017-08-31 11:05:00,121.91,121.98,121.81,121.88,38549.0,118.7637,118.8319,118.6663,118.7345,38549.0
2017-08-31 11:10:00,121.86,121.94,121.72,121.72,50326.0,118.715,118.7929,118.5786,118.5786,50326.0
2017-08-31 11:15:00,121.74,121.85,121.61,121.73,20203.0,118.5981,118.7053,118.4714,118.5883,20203.0
2017-08-31 11:20:00,121.72,121.78,121.58,121.78,26186.0,118.5786,118.6371,118.4422,118.6371,26186.0
2017-08-31 11:25:00,121.76,121.76,121.63,121.72,14679.0,118.6176,118.6176,118.4909,118.5786,14679.0
2017-08-31 11:30:00,121.7,121.74,121.46,121.54,16923.0,118.5591,118.5981,118.3253,118.4033,16923.0
2017-08-31 11:35:00,121.54,121.73,121.54,121.7,8704.0,118.4033,118.5883,118.4033,118.5591,8704.0
2017-08-31 11:40:00,121.72,121.9,121.66,121.84,26151.0,118.5786,118.754,118.5202,118.6955,26151.0
2017-08-31 11:45:00,121.84,121.91,121.78,121.82,22268.0,118.6955,118.7637,118.6371,118.676,22268.0
2017-08-31 11:50:00,121.79,121.86,121.74,121.81,31705.0,118.6468,118.715,118.5981,118.6663,31705.0
2017-08-31 11:55:00,121.81,121.84,121.78,121.82,23833.0,118.6663,118.6955,118.6371,118.676,23833.0
2017-08-31 12:00:00,121.82,121.86,121.79,121.85,18351.0,118.676,118.715,118.6468,118.7053,18351.0
2017-08-31 12:05:00,121.87,121.97,121.86,121.93,18273.0,118.7247,118.8222,118.715,118.7832,18273.0
2017-08-31 12:10:00,121.91,121.92,121.87,121.88,10513.0,118.7637,118.7734,118.7247,118.7345,10513.0
2017-08-31 12:15:00,121.91,121.93,121.77,121.83,19378.0,118.7637,118.7832,118.6273,118.6858,19378.0
2017-08-31 12:20:00,121.85,121.92,121.82,121.87,8541.0,118.7053,118.7734,118.676,118.7247,8541.0
2017-08-31 12:25:00,121.89,121.91,121.85,121.88,7535.0,118.7442,118.7637,118.7053,118.7345,7535.0
2017-08-31 12:30:00,121.9,121.98,121.89,121.9,11816.0,118.754,118.8319,118.7442,118.754,11816.0
2017-08-31 12:35:00,121.92,121.97,121.86,121.87,6022.0,118.7734,118.8222,118.715,118.7247,6022.0
2017-08-31 12:40:00,121.84,121.87,121.79,121.84,13201.0,118.6955,118.7247,118.6468,118.6955,13201.0
2017-08-31 12:45:00,121.83,121.84,121.79,121.79,24819.0,118.6858,118.6955,118.6468,118.6468,24819.0
2017-08-31 12:50:00,121.8,121.85,121.68,121.68,54503.0,118.6565,118.7053,118.5396,118.5396,54503.0
2017-08-31 12:55:00,121.66,121.73,121.57,121.65,9207.0,118.5202,118.5883,118.4325,118.5104,9207.0
2017-08-31 13:00:00,121.63,121.66,121.55,121.61,10690.0,118.4909,118.5202,118.413,118.4714,10690.0
2017-08-31 13:05:00,121.61,121.64,121.54,121.54,8507.0,118.4714,118.5007,118.4033,118.4033,8507.0
2017-08-31 13:10:00,121.57,121.57,121.44,121.5,13341.0,118.4325,118.4325,118.3058,118.3643,13341.0
2017-08-31 13:15:00,121.53,121.58,121.5,121.54,7250.0,118.3935,118.4422,118.3643,118.4033,7250.0
2017-08-31 13:20:00,121.52,121.62,121.48,121.5,9112.0,118.3838,118.4812,118.3448,118.3643,9112.0
2017-08-31 13:25:00,121.48,121.64,121.48,121.61,11561.0,118.3448,118.5007,118.3448,118.4714,11561.0
2017-08-31 13:30:00,121.59,121.65,121.52,121.58,52251.0,118.452,118.5104,118.3838,118.4422,52251.0
2017-08-31 13:35:00,121.58,121.69,121.54,121.69,15401.0,118.4422,118.5494,118.4033,118.5494,15401.0
2017-08-31 13:40:00,121.66,121.85,121.65,121.82,28663.0,118.5202,118.7053,118.5104,118.676,28663.0
2017-08-31 13:45:00,121.8,121.82,121.71,121.75,15236.0,118.6565,118.676,118.5689,118.6078,15236.0
2017-08-31 13:50:00,121.75,121.8,121.48,121.6,30434.0,118.6078,118.6565,118.3448,118.4617,30434.0
2017-08-31 13:55:00,121.55,121.6,121.37,121.37,8012.0,118.413,118.4617,118.2376,118.2376,8012.0
2017-08-31 14:00:00,121.41,121.46,121.23,121.23,13243.0,118.2766,118.3253,118.1013,118.1013,13243.0
2017-08-31 14:05:00,121.23,121.23,121.03,121.03,12459.0,118.1013,118.1013,117.9064,117.9064,12459.0
2017-08-31 14:10:00,121.05,121.08,121.02,121.02,6729.0,117.9259,117.9551,117.8967,117.8967,6729.0
2017-08-31 14:15:00,121.04,121.1,120.99,121.0,12730.0,117.9162,117.9746,117.8674,117.8772,12730.0
2017-08-31 14:20:00,120.98,121.14,120.94,121.14,9800.0,117.8577,118.0136,117.8187,118.0136,9800.0
2017-08-31 14:25:00,121.17,121.27,121.16,121.26,7681.0,118.0428,118.1402,118.0331,118.1305,7681.0
2017-08-31 14:30:00,121.27,121.35,121.23,121.31,8473.0,118.1402,118.2182,118.1013,118.1792,8473.0
2017-08-31 14:35:00,121.33,121.33,121.21,121.33,16413.0,118.1987,118.1987,118.0818,118.1987,16413.0
2017-08-31 14:40:00,121.34,121.36,121.27,121.28,7200.0,118.2084,118.2279,118.1402,118.15,7200.0
2017-08-31 14:45:00,121.26,121.33,121.23,121.3,13073.0,118.1305,118.1987,118.1013,118.1694,13073.0
2017-08-31 14:50:00,121.29,121.34,121.27,121.32,8775.0,118.1597,118.2084,118.1402,118.1889,8775.0
2017-08-31 14:55:00,121.33,121.4,121.3,121.4,15800.0,118.1987,118.2669,118.1694,118.2669,15800.0
2017-08-31 15:00:00,121.4,121.53,121.38,121.53,22682.0,118.2669,118.3935,118.2474,118.3935,22682.0
2017-08-31 15:05:00,121.53,121.59,121.39,121.49,69683.0,118.3935,118.452,118.2571,118.3545,69683.0
2017-08-31 15:10:00,121.48,121.51,121.39,121.41,31149.0,118.3448,118.374,118.2571,118.2766,31149.0
2017-08-31 15:15:00,121.4,121.4,121.32,121.33,13275.0,118.2669,118.2669,118.1889,118.1987,13275.0
2017-08-31 15:20:00,121.34,121.4,121.32,121.4,12847.0,118.2084,118.2669,118.1889,118.2669,12847.0
2017-08-31 15:25:00,121.41,121.45,121.38,121.41,14166.0,118.2766,118.3156,118.2474,118.2766,14166.0
2017-08-31 15:30:00,121.42,121.54,121.41,121.52,18277.0,118.2864,118.4033,118.2766,118.3838,18277.0
2017-08-31 15:35:00,121.53,121.67,121.52,121.63,23296.0,118.3935,118.5299,118.3838,118.4909,23296.0
2017-08-31 15:40:00,121.62,121.67,121.57,121.63,37861.0,118.4812,118.5299,118.4325,118.4909,37861.0
2017-08-31 15:45:00,121.63,121.64,121.41,121.41,42551.0,118.4909,118.5007,118.2766,118.2766,42551.0
2017-08-31 15:50:00,121.41,121.46,121.34,121.42,52932.0,118.2766,118.3253,118.2084,118.2864,52932.0
2017-08-31 15:55:00,121.41,121.57,121.23,121.49,148774.0,118.2766,118.4325,118.1013,118.3545,148774.0
2017-09-01 09:30:00,121.27,121.77,121.05,121.5,79304.0,118.1402,118.6273,117.9259,118.3643,79304.0
2017-09-01 09:35:00,121.61,121.61,120.57,120.63,21792.0,118.4714,118.4714,117.4583,117.5167,21792.0
2017-09-01 09:40:00,120.63,120.79,120.56,120.71,20240.0,117.5167,117.6726,117.4485,117.5947,20240.0
2017-09-01 09:45:00,120.8,121.19,120.76,120.95,23013.0,117.6824,118.0623,117.6434,117.8285,23013.0
2017-09-01 09:50:00,120.92,120.92,120.09,120.14,28171.0,117.7993,117.7993,116.9907,117.0394,28171.0
2017-09-01 09:55:00,120.35,120.38,119.85,120.05,23610.0,117.244,117.2732,116.7569,116.9517,23610.0
2017-09-01 10:00:00,120.05,120.05,119.56,119.67,24002.0,116.9517,116.9517,116.4744,116.5815,24002.0
2017-09-01 10:05:00,119.63,119.71,119.22,119.49,44033.0,116.5425,116.6205,116.1431,116.4062,44033.0
2017-09-01 10:10:00,119.49,119.94,119.4,119.94,36473.0,116.4062,116.8445,116.3185,116.8445,36473.0
2017-09-01 10:15:00,119.95,119.95,119.66,119.83,10581.0,116.8543,116.8543,116.5718,116.7374,10581.0
2017-09-01 10:20:00,119.84,119.86,119.54,119.66,17753.0,116.7471,116.7666,116.4549,116.5718,17753.0
2017-09-01 10:25:00,119.65,120.02,119.64,120.02,8300.0,116.562,116.9225,116.5523,116.9225,8300.0
2017-09-01 10:30:00,120.07,120.37,120.02,120.11,18859.0,116.9712,117.2634,116.9225,117.0102,18859.0
2017-09-01 10:35:00,120.14,120.22,119.93,119.99,10516.0,117.0394,117.1173,116.8348,116.8933,10516.0
2017-09-01 10:40:00,120.03,120.06,119.82,119.84,6284.0,116.9322,116.9614,116.7276,116.7471,6284.0
2017-09-01 10:45:00,119.82,119.93,119.79,119.8,19305.0,116.7276,116.8348,116.6984,116.7082,19305.0
2017-09-01 10:50:00,119.77,120.04,119.65,119.88,22494.0,116.6789,116.942,116.562,116.7861,22494.0
2017-09-01 10:55:00,119.86,120.07,119.86,119.89,26680.0,116.7666,116.9712,116.7666,116.7958,26680.0
2017-09-01 11:00:00,119.87,119.87,119.69,119.72,12512.0,116.7764,116.7764,116.601,116.6302,12512.0
2017-09-01 11:05:00,119.77,119.87,119.64,119.87,7848.0,116.6789,116.7764,116.5523,116.7764,7848.0
2017-09-01 11:10:00,119.98,120.06,119.91,120.05,15610.0,116.8835,116.9614,116.8153,116.9517,15610.0
2017-09-01 11:15:00,120.02,120.02,119.63,119.63,11811.0,116.9225,116.9225,116.5425,116.5425,11811.0
2017-09-01 11:20:00,119.6,119.87,119.6,119.81,7099.0,116.5133,116.7764,116.5133,116.7179,7099.0
2017-09-01 11:25:00,119.74,119.75,119.45,119.54,12102.0,116.6497,116.6595,116.3672,116.4549,12102.0
2017-09-01 11:30:00,119.56,119.6,119.39,119.42,9546.0,116.4744,116.5133,116.3087,116.338,9546.0
2017-09-01 11:35:00,119.52,119.61,119.42,119.42,8083.0,116.4354,116.5231,116.338,116.338,8083.0
2017-09-01 11:40:00,119.48,119.49,119.37,119.42,5459.0,116.3964,116.4062,116.2893,116.338,5459.0
2017-09-01 11:45:00,119.42,119.52,119.37,119.49,5918.0,116.338,116.4354,116.2893,116.4062,5918.0
2017-09-01 11:50:00,119.52,119.64,119.49,119.58,11600.0,116.4354,116.5523,116.4062,116.4938,11600.0
2017-09-01 11:55:00,119.63,119.65,119.57,119.61,7930.0,116.5425,116.562,116.4841,116.5231,7930.0
2017-09-01 12:00:00,119.63,119.65,119.58,119.6,5997.0,116.5425,116.562,116.4938,116.5133,5997.0
2017-09-01 12:05:00,119.57,119.68,119.53,119.67,4586.0,116.4841,116.5913,116.4451,116.5815,4586.0
2017-09-01 12:10:00,119.65,119.73,119.65,119.65,7915.0,116.562,116.64,116.562,116.562,7915.0
2017-09-01 12:15:00,119.71,119.85,119.69,119.81,16271.0,116.6205,116.7569,116.601,116.7179,16271.0
2017-09-01 12:20:00,119.83,119.85,119.74,119.74,9230.0,116.7374,116.7569,116.6497,116.6497,9230.0
2017-09-01 12:25:00,119.74,119.83,119.71,119.77,7385.0,116.6497,116.7374,116.6205,116.6789,7385.0
2017-09-01 12:30:00,119.78,119.83,119.7,119.76,16409.0,116.6887,116.7374,116.6107,116.6692,16409.0
2017-09-01 12:35:00,119.81,119.81,119.64,119.64,9631.0,116.7179,116.7179,116.5523,116.5523,9631.0
2017-09-01 12:40:00,119.67,119.69,119.58,119.58,5511.0,116.5815,116.601,116.4938,116.4938,5511.0
2017-09-01 12:45:00,119.59,119.62,119.5,119.5,15876.0,116.5036,116.5328,116.4159,116.4159,15876.0
2017-09-01 12:50:00,119.53,119.67,119.53,119.66,11650.0,116.4451,116.5815,116.4451,116.5718,11650.0
2017-09-01 12:55:00,119.66,119.66,119.54,119.54,5595.0,116.5718,116.5718,116.4549,116.4549,5595.0
2017-09-01 13:00:00,119.57,119.57,119.48,119.5,15088.0,116.4841,116.4841,116.3964,116.4159,15088.0
2017-09-01 13:05:00,119.48,119.56,119.45,119.45,19681.0,116.3964,116.4744,116.3672,116.3672,19681.0
2017-09-01 13:10:00,119.43,119.46,119.23,119.28,23520.0,116.3477,116.3769,116.1529,116.2016,23520.0
2017-09-01 13:15:00,119.29,119.3,119.1,119.13,16975.0,116.2113,116.2211,116.0262,116.0555,16975.0
2017-09-01 13:20:00,119.15,119.27,118.92,119.27,32746.0,116.0749,116.1918,115.8509,116.1918,32746.0
2017-09-01 13:25:00,119.24,119.27,119.08,119.13,22743.0,116.1626,116.1918,116.0067,116.0555,22743.0
2017-09-01 13:30:00,119.13,119.18,119.05,119.05,59541.0,116.0555,116.1042,115.9775,115.9775,59541.0
2017-09-01 13:35:00,119.06,119.16,118.94,119.03,89813.0,115.9873,116.0847,115.8704,115.958,89813.0
2017-09-01 13:40:00,119.04,119.22,118.96,119.14,53255.0,115.9678,116.1431,115.8898,116.0652,53255.0
2017-09-01 13:45:00,119.09,119.12,119.0,119.04,38823.0,116.0165,116.0457,115.9288,115.9678,38823.0
2017-09-01 13:50:00,119.03,119.05,118.96,119.03,20716.0,115.958,115.9775,115.8898,115.958,20716.0
2017-09-01 13:55:00,119.03,119.07,118.89,119.01,28159.0,115.958,115.997,115.8216,115.9385,28159.0
2017-09-01 14:00:00,119.01,119.04,118.95,118.97,35755.0,115.9385,115.9678,115.8801,115.8996,35755.0
2017-09-01 14:05:00,118.97,119.01,118.96,118.99,51276.0,115.8996,115.9385,115.8898,115.9191,51276.0
2017-09-01 14:10:00,118.99,119.02,118.92,118.94,100405.0,115.9191,115.9483,115.8509,115.8704,100405.0
2017-09-01 14:15:00,118.94,118.95,118.72,118.73,35759.0,115.8704,115.8801,115.656,115.6658,35759.0
2017-09-01 14:20:00,118.76,118.85,118.71,118.75,54782.0,115.695,115.7827,115.6463,115.6853,54782.0
2017-09-01 14:25:00,118.75,118.8,118.74,118.77,23300.0,115.6853,115.734,115.6755,115.7047,23300.0
2017-09-01 14:30:00,118.76,118.8,118.6,118.67,39540.0,115.695,115.734,115.5391,115.6073,39540.0
2017-09-01 14:35:00,118.67,118.67,118.56,118.58,82612.0,115.6073,115.6073,115.5002,115.5196,82612.0
2017-09-01 14:40:00,118.58,118.67,118.58,118.59,67868.0,115.5196,115.6073,115.5196,115.5294,67868.0
2017-09-01 14:45:00,118.58,118.63,118.56,118.59,57970.0,115.5196,115.5684,115.5002,115.5294,57970.0
2017-09-01 14:50:00,118.59,118.96,118.51,118.92,39076.0,115.5294,115.8898,115.4515,115.8509,39076.0
2017-09-01 14:55:00,118.93,119.21,118.93,119.19,18270.0,115.8606,116.1334,115.8606,116.1139,18270.0
2017-09-01 15:00:00,119.17,119.18,119.06,119.15,20104.0,116.0944,116.1042,115.9873,116.0749,20104.0
2017-09-01 15:05:00,119.14,119.36,119.12,119.28,20385.0,116.0652,116.2795,116.0457,116.2016,20385.0
2017-09-01 15:10:00,119.27,119.3,119.11,119.16,26758.0,116.1918,116.2211,116.036,116.0847,26758.0
2017-09-01 15:15:00,119.16,119.16,118.97,118.97,52712.0,116.0847,116.0847,115.8996,115.8996,52712.0
2017-09-01 15:20:00,118.99,119.24,118.86,119.16,79322.0,115.9191,116.1626,115.7924,116.0847,79322.0
2017-09-01 15:25:00,119.15,119.34,119.14,119.27,25214.0,116.0749,116.26,116.0652,116.1918,25214.0
2017-09-01 15:30:00,119.27,119.27,119.15,119.17,34158.0,116.1918,116.1918,116.0749,116.0944,34158.0
2017-09-01 15:35:00,119.2,119.22,119.1,119.1,40387.0,116.1236,116.1431,116.0262,116.0262,40387.0
2017-09-01 15:40:00,119.09,119.15,118.98,119.13,59955.0,116.0165,116.0749,115.9093,116.0555,59955.0
2017-09-01 15:45:00,119.13,119.22,118.99,119.19,61509.0,116.0555,116.1431,115.9191,116.1139,61509.0
2017-09-01 15:50:00,119.18,119.51,119.18,119.51,89120.0,116.1042,116.4256,116.1042,116.4256,89120.0
2017-09-01 15:55:00,119.5,119.52,119.31,119.31,85703.0,116.4159,116.4354,116.2308,116.2308,85703.0
2017-09-05 09:30:00,118.8,119.3,118.44,118.86,61817.0,115.734,116.2211,115.3833,115.7924,61817.0
2017-09-05 09:35:00,118.82,118.87,118.25,118.25,40709.0,115.7535,115.8022,115.1982,115.1982,40709.0
2017-09-05 09:40:00,118.25,118.3,117.58,117.93,33270.0,115.1982,115.2469,114.5455,114.8864,33270.0
2017-09-05 09:45:00,117.87,118.52,117.76,118.26,31442.0,114.828,115.4612,114.7208,115.2079,31442.0
2017-09-05 09:50:00,118.25,118.79,118.19,118.57,40337.0,115.1982,115.7242,115.1397,115.5099,40337.0
2017-09-05 09:55:00,118.63,118.81,118.5,118.51,13448.0,115.5684,115.7437,115.4417,115.4515,13448.0
2017-09-05 10:00:00,118.5,118.51,117.93,118.1,53935.0,115.4417,115.4515,114.8864,115.052,53935.0
2017-09-05 10:05:00,118.2,118.53,118.2,118.42,19989.0,115.1495,115.4709,115.1495,115.3638,19989.0
2017-09-05 10:10:00,118.39,118.39,118.09,118.19,11675.0,115.3345,115.3345,115.0423,115.1397,11675.0
2017-09-05 10:15:00,118.16,118.5,118.04,118.35,25719.0,115.1105,115.4417,114.9936,115.2956,25719.0
2017-09-05 10:20:00,118.36,118.41,118.08,118.09,13671.0,115.3053,115.354,115.0326,115.0423,13671.0
2017-09-05 10:25:00,118.12,118.19,117.75,118.08,55634.0,115.0715,115.1397,114.7111,115.0326,55634.0
2017-09-05 10:30:00,118.12,118.19,117.93,117.95,19461.0,115.0715,115.1397,114.8864,114.9059,19461.0
2017-09-05 10:35:00,117.95,118.25,117.94,118.23,17706.0,114.9059,115.1982,114.8962,115.1787,17706.0
2017-09-05 10:40:00,118.22,118.22,117.93,117.93,11975.0,115.1689,115.1689,114.8864,114.8864,11975.0
2017-09-05 10:45:00,117.98,118.01,117.78,117.93,20609.0,114.9351,114.9644,114.7403,114.8864,20609.0
2017-09-05 10:50:00,117.98,118.27,117.98,118.0,18811.0,114.9351,115.2176,114.9351,114.9546,18811.0
2017-09-05 10:55:00,118.05,118.12,117.87,117.91,11953.0,115.0033,115.0715,114.828,114.8669,11953.0
2017-09-05 11:00:00,117.9,117.93,117.7,117.89,10101.0,114.8572,114.8864,114.6624,114.8475,10101.0
2017-09-05 11:05:00,117.93,118.05,117.79,117.87,11402.0,114.8864,115.0033,114.75,114.828,11402.0
2017-09-05 11:10:00,117.89,118.0,117.76,117.9,12338.0,114.8475,114.9546,114.7208,114.8572,12338.0
2017-09-05 11:15:00,117.88,117.9,117.58,117.64,12800.0,114.8377,114.8572,114.5455,114.6039,12800.0
2017-09-05 11:20:00,117.68,117.73,117.6,117.73,9796.0,114.6429,114.6916,114.5649,114.6916,9796.0
2017-09-05 11:25:00,117.73,117.8,117.7,117.77,7308.0,114.6916,114.7598,114.6624,114.7306,7308.0
2017-09-05 11:30:00,117.74,117.8,117.6,117.62,10265.0,114.7013,114.7598,114.5649,114.5844,10265.0
2017-09-05 11:35:00,117.64,117.87,117.62,117.79,13060.0,114.6039,114.828,114.5844,114.75,13060.0
2017-09-05 11:40:00,117.79,117.84,117.75,117.78,9352.0,114.75,114.7987,114.7111,114.7403,9352.0
2017-09-05 11:45:00,117.82,117.87,117.68,117.69,13499.0,114.7793,114.828,114.6429,114.6526,13499.0
2017-09-05 11:50:00,117.69,117.85,117.68,117.85,9594.0,114.6526,114.8085,114.6429,114.8085,9594.0
2017-09-05 11:55:00,117.92,117.94,117.87,117.94,4922.0,114.8767,114.8962,114.828,114.8962,4922.0
2017-09-05 12:00:00,117.9,117.94,117.46,117.53,32975.0,114.8572,114.8962,114.4286,114.4967,32975.0
2017-09-05 12:05:00,117.55,117.55,117.04,117.19,22016.0,114.5162,114.5162,114.0194,114.1655,22016.0
2017-09-05 12:10:00,117.18,117.19,116.84,116.89,42066.0,114.1558,114.1655,113.8246,113.8733,42066.0
2017-09-05 12:15:00,116.94,117.06,116.84,116.92,21288.0,113.922,114.0389,113.8246,113.9025,21288.0
2017-09-05 12:20:00,116.88,117.01,116.73,116.88,42266.0,113.8635,113.9902,113.7174,113.8635,42266.0
2017-09-05 12:25:00,116.86,116.97,116.79,116.85,10547.0,113.844,113.9512,113.7758,113.8343,10547.0
2017-09-05 12:30:00,116.81,116.81,116.33,116.44,34498.0,113.7953,113.7953,113.3277,113.4349,34498.0
2017-09-05 12:35:00,116.44,116.92,116.44,116.79,15057.0,113.4349,113.9025,113.4349,113.7758,15057.0
2017-09-05 12:40:00,116.79,117.01,116.76,116.87,18327.0,113.7758,113.9902,113.7466,113.8538,18327.0
2017-09-05 12:45:00,116.87,116.87,116.54,116.64,18481.0,113.8538,113.8538,113.5323,113.6297,18481.0
2017-09-05 12:50:00,116.64,116.8,116.53,116.76,19272.0,113.6297,113.7856,113.5226,113.7466,19272.0
2017-09-05 12:55:00,116.79,116.93,116.66,116.81,17733.0,113.7758,113.9122,113.6492,113.7953,17733.0
2017-09-05 13:00:00,116.81,116.81,116.41,116.5,15919.0,113.7953,113.7953,113.4057,113.4933,15919.0
2017-09-05 13:05:00,116.49,116.56,116.39,116.45,13956.0,113.4836,113.5518,113.3862,113.4446,13956.0
2017-09-05 13:10:00,116.41,116.46,116.32,116.4,14606.0,113.4057,113.4544,113.318,113.3959,14606.0
2017-09-05 13:15:00,116.36,116.61,116.32,116.61,23864.0,113.3569,113.6005,113.318,113.6005,23864.0
2017-09-05 13:20:00,116.65,116.84,116.65,116.84,9016.0,113.6395,113.8246,113.6395,113.8246,9016.0
2017-09-05 13:25:00,116.86,116.86,116.66,116.72,16434.0,113.844,113.844,113.6492,113.7076,16434.0
2017-09-05 13:30:00,116.7,116.81,116.58,116.79,26973.0,113.6882,113.7953,113.5713,113.7758,26973.0
2017-09-05 13:35:00,116.81,117.15,116.81,117.02,10612.0,113.7953,114.1266,113.7953,113.9999,10612.0
2017-09-05 13:40:00,117.05,117.13,116.92,116.95,13995.0,114.0291,114.1071,113.9025,113.9317,13995.0
2017-09-05 13:45:00,116.95,116.99,116.88,116.97,12311.0,113.9317,113.9707,113.8635,113.9512,12311.0
2017-09-05 13:50:00,116.97,117.2,116.96,117.2,13503.0,113.9512,114.1753,113.9415,114.1753,13503.0
2017-09-05 13:55:00,117.23,117.32,117.17,117.23,15817.0,114.2045,114.2922,114.146,114.2045,15817.0
2017-09-05 14:00:00,117.22,117.37,117.15,117.3,15939.0,114.1947,114.3409,114.1266,114.2727,15939.0
2017-09-05 14:05:00,117.28,117.29,117.2,117.27,22041.0,114.2532,114.2629,114.1753,114.2435,22041.0
2017-09-05 14:10:00,117.29,117.4,117.27,117.38,10334.0,114.2629,114.3701,114.2435,114.3506,10334.0
2017-09-05 14:15:00,117.37,117.41,117.26,117.38,17073.0,114.3409,114.3798,114.2337,114.3506,17073.0
2017-09-05 14:20:00,117.4,117.87,117.4,117.84,34283.0,114.3701,114.828,114.3701,114.7987,34283.0
2017-09-05 14:25:00,117.86,118.1,117.86,118.0,21623.0,114.8182,115.052,114.8182,114.9546,21623.0
2017-09-05 14:30:00,117.98,118.15,117.9,117.99,18260.0,114.9351,115.1007,114.8572,114.9449,18260.0
2017-09-05 14:35:00,117.97,118.03,117.79,117.83,15840.0,114.9254,114.9838,114.75,114.789,15840.0
2017-09-05 14:40:00,117.89,117.92,117.82,117.91,8900.0,114.8475,114.8767,114.7793,114.8669,8900.0
2017-09-05 14:45:00,117.89,117.95,117.69,117.79,18168.0,114.8475,114.9059,114.6526,114.75,18168.0
2017-09-05 14:50:00,117.78,117.78,117.64,117.69,10222.0,114.7403,114.7403,114.6039,114.6526,10222.0
2017-09-05 14:55:00,117.69,117.74,117.59,117.7,15587.0,114.6526,114.7013,114.5552,114.6624,15587.0
2017-09-05 15:00:00,117.68,117.87,117.68,117.84,14194.0,114.6429,114.828,114.6429,114.7987,14194.0
2017-09-05 15:05:00,117.83,117.86,117.67,117.83,18860.0,114.789,114.8182,114.6331,114.789,18860.0
2017-09-05 15:10:00,117.81,117.88,117.72,117.81,14320.0,114.7695,114.8377,114.6818,114.7695,14320.0
2017-09-05 15:15:00,117.79,117.98,117.78,117.88,14278.0,114.75,114.9351,114.7403,114.8377,14278.0
2017-09-05 15:20:00,117.87,117.88,117.8,117.86,24217.0,114.828,114.8377,114.7598,114.8182,24217.0
2017-09-05 15:25:00,117.87,118.02,117.86,118.0,21256.0,114.828,114.9741,114.8182,114.9546,21256.0
2017-09-05 15:30:00,118.02,118.14,118.0,118.14,24166.0,114.9741,115.091,114.9546,115.091,24166.0
2017-09-05 15:35:00,118.11,118.12,117.97,118.04,28762.0,115.0618,115.0715,114.9254,114.9936,28762.0
2017-09-05 15:40:00,118.03,118.06,117.93,118.03,29729.0,114.9838,115.0131,114.8864,114.9838,29729.0
2017-09-05 15:45:00,118.04,118.09,117.96,118.09,34780.0,114.9936,115.0423,114.9156,115.0423,34780.0
2017-09-05 15:50:00,118.11,118.27,118.0,118.25,55316.0,115.0618,115.2176,114.9546,115.1982,55316.0
2017-09-05 15:55:00,118.25,118.34,118.19,118.2,127415.0,115.1982,115.2858,115.1397,115.1495,127415.0
2017-09-06 09:30:00,118.74,119.15,118.49,118.61,42438.0,115.6755,116.0749,115.432,115.5489,42438.0
2017-09-06 09:35:00,118.87,118.87,118.11,118.15,14838.0,115.8022,115.8022,115.0618,115.1007,14838.0
2017-09-06 09:40:00,118.12,118.6,118.1,118.41,22543.0,115.0715,115.5391,115.052,115.354,22543.0
2017-09-06 09:45:00,118.3,118.39,117.63,117.64,17545.0,115.2469,115.3345,114.5942,114.6039,17545.0
2017-09-06 09:50:00,117.64,117.67,117.38,117.46,19813.0,114.6039,114.6331,114.3506,114.4286,19813.0
2017-09-06 09:55:00,117.58,118.28,117.52,118.05,24791.0,114.5455,115.2274,114.487,115.0033,24791.0
2017-09-06 10:00:00,118.05,118.06,117.63,117.63,10414.0,115.0033,115.0131,114.5942,114.5942,10414.0
2017-09-06 10:05:00,117.62,117.8,117.57,117.6,9412.0,114.5844,114.7598,114.5357,114.5649,9412.0
2017-09-06 10:10:00,117.62,117.87,117.44,117.45,9433.0,114.5844,114.828,114.4091,114.4188,9433.0
2017-09-06 10:15:00,117.42,117.65,117.17,117.17,25084.0,114.3896,114.6136,114.146,114.146,25084.0
2017-09-06 10:20:00,117.14,117.18,117.0,117.03,16298.0,114.1168,114.1558,113.9804,114.0096,16298.0
2017-09-06 10:25:00,117.03,117.15,116.85,117.14,14702.0,114.0096,114.1266,113.8343,114.1168,14702.0
2017-09-06 10:30:00,117.19,117.36,116.93,117.36,16608.0,114.1655,114.3311,113.9122,114.3311,16608.0
2017-09-06 10:35:00,117.35,117.35,116.93,116.99,7500.0,114.3214,114.3214,113.9122,113.9707,7500.0
2017-09-06 10:40:00,117.01,117.19,116.88,116.99,15132.0,113.9902,114.1655,113.8635,113.9707,15132.0
2017-09-06 10:45:00,116.98,117.3,116.81,117.26,17614.0,113.9609,114.2727,113.7953,114.2337,17614.0
2017-09-06 10:50:00,117.3,117.3,117.07,117.22,25345.0,114.2727,114.2727,114.0486,114.1947,25345.0
2017-09-06 10:55:00,117.18,117.3,117.07,117.23,12863.0,114.1558,114.2727,114.0486,114.2045,12863.0
2017-09-06 11:00:00,117.26,117.33,117.14,117.19,22051.0,114.2337,114.3019,114.1168,114.1655,22051.0
2017-09-06 11:05:00,117.13,117.18,116.71,116.72,14244.0,114.1071,114.1558,113.6979,113.7076,14244.0
2017-09-06 11:10:00,116.71,116.76,116.47,116.62,19988.0,113.6979,113.7466,113.4641,113.6102,19988.0
2017-09-06 11:15:00,116.62,116.92,116.6,116.85,14473.0,113.6102,113.9025,113.5907,113.8343,14473.0
2017-09-06 11:20:00,116.88,117.13,116.88,117.04,17795.0,113.8635,114.1071,113.8635,114.0194,17795.0
2017-09-06 11:25:00,117.07,117.12,117.0,117.07,9400.0,114.0486,114.0973,113.9804,114.0486,9400.0
2017-09-06 11:30:00,117.0,117.24,116.99,117.18,15550.0,113.9804,114.2142,113.9707,114.1558,15550.0
2017-09-06 11:35:00,117.22,117.39,117.18,117.31,11559.0,114.1947,114.3604,114.1558,114.2824,11559.0
2017-09-06 11:40:00,117.32,117.32,117.2,117.25,11690.0,114.2922,114.2922,114.1753,114.224,11690.0
2017-09-06 11:45:00,117.25,117.42,117.25,117.42,8091.0,114.224,114.3896,114.224,114.3896,8091.0
2017-09-06 11:50:00,117.47,117.6,117.42,117.56,8360.0,114.4383,114.5649,114.3896,114.526,8360.0
2017-09-06 11:55:00,117.63,117.72,117.5,117.5,9600.0,114.5942,114.6818,114.4675,114.4675,9600.0
2017-09-06 12:00:00,117.51,117.68,117.5,117.57,9061.0,114.4773,114.6429,114.4675,114.5357,9061.0
2017-09-06 12:05:00,117.65,117.77,117.57,117.69,7545.0,114.6136,114.7306,114.5357,114.6526,7545.0
2017-09-06 12:10:00,117.65,117.76,117.65,117.7,7888.0,114.6136,114.7208,114.6136,114.6624,7888.0
2017-09-06 12:15:00,117.7,117.79,117.62,117.73,9528.0,114.6624,114.75,114.5844,114.6916,9528.0
2017-09-06 12:20:00,117.74,117.79,117.57,117.66,10953.0,114.7013,114.75,114.5357,114.6234,10953.0
2017-09-06 12:25:00,117.65,117.79,117.62,117.7,9781.0,114.6136,114.75,114.5844,114.6624,9781.0
2017-09-06 12:30:00,117.67,117.67,117.45,117.45,5400.0,114.6331,114.6331,114.4188,114.4188,5400.0
2017-09-06 12:35:00,117.48,117.55,117.43,117.48,6912.0,114.448,114.5162,114.3993,114.448,6912.0
2017-09-06 12:40:00,117.52,117.72,117.51,117.59,11941.0,114.487,114.6818,114.4773,114.5552,11941.0
2017-09-06 12:45:00,117.6,117.66,117.47,117.47,6913.0,114.5649,114.6234,114.4383,114.4383,6913.0
2017-09-06 12:50:00,117.51,117.69,117.5,117.69,10698.0,114.4773,114.6526,114.4675,114.6526,10698.0
2017-09-06 12:55:00,117.69,117.75,117.53,117.68,6400.0,114.6526,114.7111,114.4967,114.6429,6400.0
2017-09-06 13:00:00,117.69,117.69,117.48,117.52,7923.0,114.6526,114.6526,114.448,114.487,7923.0
2017-09-06 13:05:00,117.52,117.7,117.48,117.49,5738.0,114.487,114.6624,114.448,114.4578,5738.0
2017-09-06 13:10:00,117.51,117.67,117.51,117.61,7046.0,114.4773,114.6331,114.4773,114.5747,7046.0
2017-09-06 13:15:00,117.59,117.59,117.34,117.35,15511.0,114.5552,114.5552,114.3116,114.3214,15511.0
2017-09-06 13:20:00,117.4,117.4,117.26,117.32,12837.0,114.3701,114.3701,114.2337,114.2922,12837.0
2017-09-06 13:25:00,117.28,117.45,117.22,117.37,12058.0,114.2532,114.4188,114.1947,114.3409,12058.0
2017-09-06 13:30:00,117.4,117.42,117.34,117.37,8043.0,114.3701,114.3896,114.3116,114.3409,8043.0
2017-09-06 13:35:00,117.41,117.44,117.35,117.38,7452.0,114.3798,114.4091,114.3214,114.3506,7452.0
2017-09-06 13:40:00,117.38,117.42,117.28,117.3,7900.0,114.3506,114.3896,114.2532,114.2727,7900.0
2017-09-06 13:45:00,117.29,117.3,117.17,117.27,16540.0,114.2629,114.2727,114.146,114.2435,16540.0
2017-09-06 13:50:00,117.27,117.38,117.27,117.35,7140.0,114.2435,114.3506,114.2435,114.3214,7140.0
2017-09-06 13:55:00,117.33,117.34,117.25,117.33,8700.0,114.3019,114.3116,114.224,114.3019,8700.0
2017-09-06 14:00:00,117.32,117.48,117.32,117.42,12877.0,114.2922,114.448,114.2922,114.3896,12877.0
2017-09-06 14:05:00,117.46,117.52,117.42,117.43,16275.0,114.4286,114.487,114.3896,114.3993,16275.0
2017-09-06 14:10:00,117.43,117.52,117.42,117.42,8543.0,114.3993,114.487,114.3896,114.3896,8543.0
2017-09-06 14:15:00,117.42,117.49,117.36,117.42,10698.0,114.3896,114.4578,114.3311,114.3896,10698.0
2017-09-06 14:20:00,117.44,117.44,117.32,117.33,11734.0,114.4091,114.4091,114.2922,114.3019,11734.0
2017-09-06 14:25:00,117.35,117.39,117.29,117.29,10863.0,114.3214,114.3604,114.2629,114.2629,10863.0
2017-09-06 14:30:00,117.27,117.4,117.27,117.39,67930.0,114.2435,114.3701,114.2435,114.3604,67930.0
2017-09-06 14:35:00,117.4,117.47,117.32,117.32,16074.0,114.3701,114.4383,114.2922,114.2922,16074.0
2017-09-06 14:40:00,117.32,117.34,117.12,117.15,16012.0,114.2922,114.3116,114.0973,114.1266,16012.0
2017-09-06 14:45:00,117.17,117.24,117.06,117.06,11906.0,114.146,114.2142,114.0389,114.0389,11906.0
2017-09-06 14:50:00,117.08,117.16,117.08,117.15,6497.0,114.0584,114.1363,114.0584,114.1266,6497.0
2017-09-06 14:55:00,117.12,117.25,117.09,117.09,17791.0,114.0973,114.224,114.0681,114.0681,17791.0
2017-09-06 15:00:00,117.1,117.24,117.1,117.21,20703.0,114.0778,114.2142,114.0778,114.185,20703.0
2017-09-06 15:05:00,117.21,117.3,117.21,117.24,14969.0,114.185,114.2727,114.185,114.2142,14969.0
2017-09-06 15:10:00,117.24,117.32,117.24,117.26,10921.0,114.2142,114.2922,114.2142,114.2337,10921.0
2017-09-06 15:15:00,117.25,117.32,117.21,117.32,19483.0,114.224,114.2922,114.185,114.2922,19483.0
2017-09-06 15:20:00,117.33,117.41,117.31,117.39,25397.0,114.3019,114.3798,114.2824,114.3604,25397.0
2017-09-06 15:25:00,117.4,117.53,117.4,117.49,19710.0,114.3701,114.4967,114.3701,114.4578,19710.0
2017-09-06 15:30:00,117.49,117.49,117.37,117.39,16950.0,114.4578,114.4578,114.3409,114.3604,16950.0
2017-09-06 15:35:00,117.39,117.4,117.24,117.29,22525.0,114.3604,114.3701,114.2142,114.2629,22525.0
2017-09-06 15:40:00,117.31,117.36,117.19,117.19,31031.0,114.2824,114.3311,114.1655,114.1655,31031.0
2017-09-06 15:45:00,117.19,117.28,117.14,117.14,36240.0,114.1655,114.2532,114.1168,114.1168,36240.0
2017-09-06 15:50:00,117.12,117.12,116.96,116.98,70969.0,114.0973,114.0973,113.9415,113.9609,70969.0
2017-09-06 15:55:00,116.98,117.04,116.95,117.01,126454.0,113.9609,114.0194,113.9317,113.9902,126454.0
2017-09-07 09:30:00,117.2,117.56,116.72,116.86,30589.0,114.1753,114.526,113.7076,113.844,30589.0
2017-09-07 09:35:00,116.97,117.24,116.59,117.01,17102.0,113.9512,114.2142,113.581,113.9902,17102.0
2017-09-07 09:40:00,117.05,117.57,117.0,117.56,27326.0,114.0291,114.5357,113.9804,114.526,27326.0
2017-09-07 09:45:00,117.54,117.57,117.18,117.38,13529.0,114.5065,114.5357,114.1558,114.3506,13529.0
2017-09-07 09:50:00,117.38,117.58,117.3,117.57,11182.0,114.3506,114.5455,114.2727,114.5357,11182.0
2017-09-07 09:55:00,117.63,117.69,117.45,117.56,12548.0,114.5942,114.6526,114.4188,114.526,12548.0
2017-09-07 10:00:00,117.53,117.54,117.15,117.32,9366.0,114.4967,114.5065,114.1266,114.2922,9366.0
2017-09-07 10:05:00,117.32,117.61,117.31,117.58,7370.0,114.2922,114.5747,114.2824,114.5455,7370.0
2017-09-07 10:10:00,117.59,117.63,117.38,117.47,6400.0,114.5552,114.5942,114.3506,114.4383,6400.0
2017-09-07 10:15:00,117.52,117.72,117.49,117.51,6101.0,114.487,114.6818,114.4578,114.4773,6101.0
2017-09-07 10:20:00,117.47,117.7,117.46,117.55,6625.0,114.4383,114.6624,114.4286,114.5162,6625.0
2017-09-07 10:25:00,117.56,117.6,117.43,117.55,12291.0,114.526,114.5649,114.3993,114.5162,12291.0
2017-09-07 10:30:00,117.54,117.89,117.45,117.89,14219.0,114.5065,114.8475,114.4188,114.8475,14219.0
2017-09-07 10:35:00,117.86,118.12,117.86,117.99,22956.0,114.8182,115.0715,114.8182,114.9449,22956.0
2017-09-07 10:40:00,118.03,118.27,117.98,118.17,19155.0,114.9838,115.2176,114.9351,115.1202,19155.0
2017-09-07 10:45:00,118.22,118.69,118.19,118.6,23572.0,115.1689,115.6268,115.1397,115.5391,23572.0
2017-09-07 10:50:00,118.6,118.75,118.52,118.63,15620.0,115.5391,115.6853,115.4612,115.5684,15620.0
2017-09-07 10:55:00,118.63,118.68,118.5,118.52,13155.0,115.5684,115.6171,115.4417,115.4612,13155.0
2017-09-07 11:00:00,118.56,118.56,118.35,118.35,12116.0,115.5002,115.5002,115.2956,115.2956,12116.0
2017-09-07 11:05:00,118.36,118.49,118.36,118.46,7289.0,115.3053,115.432,115.3053,115.4027,7289.0
2017-09-07 11:10:00,118.43,118.43,118.32,118.4,15259.0,115.3735,115.3735,115.2664,115.3443,15259.0
2017-09-07 11:15:00,118.41,118.44,118.24,118.24,7850.0,115.354,115.3833,115.1884,115.1884,7850.0
2017-09-07 11:20:00,118.27,118.38,118.19,118.33,9294.0,115.2176,115.3248,115.1397,115.2761,9294.0
2017-09-07 11:25:00,118.32,118.35,118.22,118.31,10823.0,115.2664,115.2956,115.1689,115.2566,10823.0
2017-09-07 11:30:00,118.32,118.4,118.27,118.4,6566.0,115.2664,115.3443,115.2176,115.3443,6566.0
2017-09-07 11:35:00,118.42,118.53,118.36,118.36,15075.0,115.3638,115.4709,115.3053,115.3053,15075.0
2017-09-07 11:40:00,118.36,118.41,118.26,118.26,9713.0,115.3053,115.354,115.2079,115.2079,9713.0
2017-09-07 11:45:00,118.24,118.46,118.21,118.42,47969.0,115.1884,115.4027,115.1592,115.3638,47969.0
2017-09-07 11:50:00,118.42,118.42,118.26,118.26,9500.0,115.3638,115.3638,115.2079,115.2079,9500.0
2017-09-07 11:55:00,118.26,118.26,118.06,118.11,9269.0,115.2079,115.2079,115.0131,115.0618,9269.0
2017-09-07 12:00:00,118.11,118.21,118.02,118.14,11318.0,115.0618,115.1592,114.9741,115.091,11318.0
2017-09-07 12:05:00,118.18,118.36,118.18,118.29,15540.0,115.13,115.3053,115.13,115.2371,15540.0
2017-09-07 12:10:00,118.31,118.35,118.26,118.33,7373.0,115.2566,115.2956,115.2079,115.2761,7373.0
2017-09-07 12:15:00,118.35,118.5,118.29,118.49,12000.0,115.2956,115.4417,115.2371,115.432,12000.0
2017-09-07 12:20:00,118.51,118.64,118.36,118.45,16115.0,115.4515,115.5781,115.3053,115.393,16115.0
2017-09-07 12:25:00,118.43,118.45,118.18,118.19,18218.0,115.3735,115.393,115.13,115.1397,18218.0
2017-09-07 12:30:00,118.26,118.36,118.15,118.3,13632.0,115.2079,115.3053,115.1007,115.2469,13632.0
2017-09-07 12:35:00,118.33,118.42,118.26,118.36,6800.0,115.2761,115.3638,115.2079,115.3053,6800.0
2017-09-07 12:40:00,118.39,118.44,118.33,118.39,11622.0,115.3345,115.3833,115.2761,115.3345,11622.0
2017-09-07 12:45:00,118.36,118.44,118.27,118.36,15514.0,115.3053,115.3833,115.2176,115.3053,15514.0
2017-09-07 12:50:00,118.35,118.39,118.25,118.3,8853.0,115.2956,115.3345,115.1982,115.2469,8853.0
2017-09-07 12:55:00,118.34,118.63,118.29,118.63,11034.0,115.2858,115.5684,115.2371,115.5684,11034.0
2017-09-07 13:00:00,118.65,118.75,118.5,118.68,21575.0,115.5878,115.6853,115.4417,115.6171,21575.0
2017-09-07 13:05:00,118.72,118.81,118.64,118.74,25443.0,115.656,115.7437,115.5781,115.6755,25443.0
2017-09-07 13:10:00,118.76,118.97,118.76,118.78,14131.0,115.695,115.8996,115.695,115.7145,14131.0
2017-09-07 13:15:00,118.79,118.93,118.79,118.88,10572.0,115.7242,115.8606,115.7242,115.8119,10572.0
2017-09-07 13:20:00,118.86,118.95,118.83,118.91,11759.0,115.7924,115.8801,115.7632,115.8411,11759.0
2017-09-07 13:25:00,118.91,118.96,118.85,118.96,10269.0,115.8411,115.8898,115.7827,115.8898,10269.0
2017-09-07 13:30:00,118.97,119.07,118.94,118.97,16580.0,115.8996,115.997,115.8704,115.8996,16580.0
2017-09-07 13:35:00,118.95,119.04,118.88,118.88,11300.0,115.8801,115.9678,115.8119,115.8119,11300.0
2017-09-07 13:40:00,118.88,118.89,118.77,118.84,12034.0,115.8119,115.8216,115.7047,115.7729,12034.0
2017-09-07 13:45:00,118.82,119.01,118.78,118.97,9062.0,115.7535,115.9385,115.7145,115.8996,9062.0
2017-09-07 13:50:00,118.95,118.99,118.73,118.73,13806.0,115.8801,115.9191,115.6658,115.6658,13806.0
2017-09-07 13:55:00,118.75,118.77,118.66,118.71,16404.0,115.6853,115.7047,115.5976,115.6463,16404.0
2017-09-07 14:00:00,118.69,118.69,118.59,118.61,12249.0,115.6268,115.6268,115.5294,115.5489,12249.0
2017-09-07 14:05:00,118.6,118.64,118.56,118.63,6609.0,115.5391,115.5781,115.5002,115.5684,6609.0
2017-09-07 14:10:00,118.65,118.67,118.56,118.6,11241.0,115.5878,115.6073,115.5002,115.5391,11241.0
2017-09-07 14:15:00,118.6,118.61,118.5,118.61,10575.0,115.5391,115.5489,115.4417,115.5489,10575.0
2017-09-07 14:20:00,118.64,118.69,118.62,118.68,13475.0,115.5781,115.6268,115.5586,115.6171,13475.0
2017-09-07 14:25:00,118.68,118.75,118.68,118.74,12504.0,115.6171,115.6853,115.6171,115.6755,12504.0
2017-09-07 14:30:00,118.73,118.91,118.68,118.8,66872.0,115.6658,115.8411,115.6171,115.734,66872.0
2017-09-07 14:35:00,118.8,118.91,118.78,118.84,22250.0,115.734,115.8411,115.7145,115.7729,22250.0
2017-09-07 14:40:00,118.85,118.93,118.83,118.83,12992.0,115.7827,115.8606,115.7632,115.7632,12992.0
2017-09-07 14:45:00,118.82,118.84,118.66,118.68,11950.0,115.7535,115.7729,115.5976,115.6171,11950.0
2017-09-07 14:50:00,118.71,118.78,118.7,118.74,10350.0,115.6463,115.7145,115.6365,115.6755,10350.0
2017-09-07 14:55:00,118.73,118.73,118.6,118.66,14904.0,115.6658,115.6658,115.5391,115.5976,14904.0
2017-09-07 15:00:00,118.67,118.72,118.6,118.6,15855.0,115.6073,115.656,115.5391,115.5391,15855.0
2017-09-07 15:05:00,118.59,118.75,118.59,118.7,14970.0,115.5294,115.6853,115.5294,115.6365,14970.0
2017-09-07 15:10:00,118.74,118.76,118.7,118.72,8620.0,115.6755,115.695,115.6365,115.656,8620.0
2017-09-07 15:15:00,118.72,118.89,118.71,118.88,13954.0,115.656,115.8216,115.6463,115.8119,13954.0
2017-09-07 15:20:00,118.9,118.9,118.64,118.66,20422.0,115.8314,115.8314,115.5781,115.5976,20422.0
2017-09-07 15:25:00,118.66,118.79,118.66,118.73,15395.0,115.5976,115.7242,115.5976,115.6658,15395.0
2017-09-07 15:30:00,118.73,118.79,118.71,118.75,14112.0,115.6658,115.7242,115.6463,115.6853,14112.0
2017-09-07 15:35:00,118.74,118.92,118.72,118.84,29889.0,115.6755,115.8509,115.656,115.7729,29889.0
2017-09-07 15:40:00,118.84,118.88,118.77,118.84,29023.0,115.7729,115.8119,115.7047,115.7729,29023.0
2017-09-07 15:45:00,118.84,118.94,118.79,118.9,40648.0,115.7729,115.8704,115.7242,115.8314,40648.0
2017-09-07 15:50:00,118.9,119.1,118.84,119.06,78675.0,115.8314,116.0262,115.7729,115.9873,78675.0
2017-09-07 15:55:00,119.06,119.08,118.86,118.92,76480.0,115.9873,116.0067,115.7924,115.8509,76480.0
2017-09-08 09:30:00,119.87,120.16,119.2,119.8,106110.0,116.7764,117.0589,116.1236,116.7082,106110.0
2017-09-08 09:35:00,119.8,119.8,119.08,119.26,70657.0,116.7082,116.7082,116.0067,116.1821,70657.0
2017-09-08 09:40:00,119.23,119.34,118.85,119.04,41443.0,116.1529,116.26,115.7827,115.9678,41443.0
2017-09-08 09:45:00,119.05,119.28,118.54,118.6,19296.0,115.9775,116.2016,115.4807,115.5391,19296.0
2017-09-08 09:50:00,118.54,118.63,118.38,118.38,17359.0,115.4807,115.5684,115.3248,115.3248,17359.0
2017-09-08 09:55:00,118.38,118.72,118.33,118.72,21026.0,115.3248,115.656,115.2761,115.656,21026.0
2017-09-08 10:00:00,118.63,118.89,118.61,118.65,36620.0,115.5684,115.8216,115.5489,115.5878,36620.0
2017-09-08 10:05:00,118.67,118.97,118.64,118.91,33354.0,115.6073,115.8996,115.5781,115.8411,33354.0
2017-09-08 10:10:00,118.87,119.0,118.77,118.93,49171.0,115.8022,115.9288,115.7047,115.8606,49171.0
2017-09-08 10:15:00,118.94,119.0,118.73,118.93,19113.0,115.8704,115.9288,115.6658,115.8606,19113.0
2017-09-08 10:20:00,118.97,119.01,118.77,118.77,18976.0,115.8996,115.9385,115.7047,115.7047,18976.0
2017-09-08 10:25:00,118.83,119.2,118.83,118.97,25263.0,115.7632,116.1236,115.7632,115.8996,25263.0
2017-09-08 10:30:00,118.93,119.18,118.76,119.15,32975.0,115.8606,116.1042,115.695,116.0749,32975.0
2017-09-08 10:35:00,119.14,119.2,118.91,119.03,30376.0,116.0652,116.1236,115.8411,115.958,30376.0
2017-09-08 10:40:00,119.04,119.17,119.0,119.12,33638.0,115.9678,116.0944,115.9288,116.0457,33638.0
2017-09-08 10:45:00,119.12,119.42,119.11,119.38,20784.0,116.0457,116.338,116.036,116.299,20784.0
2017-09-08 10:50:00,119.39,119.5,119.26,119.35,22350.0,116.3087,116.4159,116.1821,116.2698,22350.0
2017-09-08 10:55:00,119.38,119.65,119.35,119.62,22758.0,116.299,116.562,116.2698,116.5328,22758.0
2017-09-08 11:00:00,119.64,119.87,119.54,119.81,23449.0,116.5523,116.7764,116.4549,116.7179,23449.0
2017-09-08 11:05:00,119.69,119.78,119.53,119.6,17708.0,116.601,116.6887,116.4451,116.5133,17708.0
2017-09-08 11:10:00,119.55,119.57,119.34,119.48,16916.0,116.4646,116.4841,116.26,116.3964,16916.0
2017-09-08 11:15:00,119.44,119.56,119.32,119.41,16547.0,116.3575,116.4744,116.2405,116.3282,16547.0
2017-09-08 11:20:00,119.41,119.5,119.21,119.42,16643.0,116.3282,116.4159,116.1334,116.338,16643.0
2017-09-08 11:25:00,119.37,119.49,119.15,119.37,20037.0,116.2893,116.4062,116.0749,116.2893,20037.0
2017-09-08 11:30:00,119.37,119.5,119.15,119.26,24030.0,116.2893,116.4159,116.0749,116.1821,24030.0
2017-09-08 11:35:00,119.25,119.36,119.07,119.1,20015.0,116.1724,116.2795,115.997,116.0262,20015.0
2017-09-08 11:40:00,119.08,119.38,119.07,119.18,15406.0,116.0067,116.299,115.997,116.1042,15406.0
2017-09-08 11:45:00,119.2,119.25,119.0,119.06,15998.0,116.1236,116.1724,115.9288,115.9873,15998.0
2017-09-08 11:50:00,119.04,119.05,118.89,119.0,14815.0,115.9678,115.9775,115.8216,115.9288,14815.0
2017-09-08 11:55:00,119.0,119.14,118.9,118.96,55290.0,115.9288,116.0652,115.8314,115.8898,55290.0
2017-09-08 12:00:00,118.95,119.11,118.76,118.77,46216.0,115.8801,116.036,115.695,115.7047,46216.0
2017-09-08 12:05:00,118.76,118.93,118.63,118.86,8731.0,115.695,115.8606,115.5684,115.7924,8731.0
2017-09-08 12:10:00,118.84,118.96,118.69,118.69,19123.0,115.7729,115.8898,115.6268,115.6268,19123.0
2017-09-08 12:15:00,118.68,118.73,118.53,118.59,14870.0,115.6171,115.6658,115.4709,115.5294,14870.0
2017-09-08 12:20:00,118.54,118.7,118.48,118.59,12801.0,115.4807,115.6365,115.4222,115.5294,12801.0
2017-09-08 12:25:00,118.56,118.74,118.53,118.72,14008.0,115.5002,115.6755,115.4709,115.656,14008.0
2017-09-08 12:30:00,118.65,118.79,118.65,118.77,9353.0,115.5878,115.7242,115.5878,115.7047,9353.0
2017-09-08 12:35:00,118.86,119.02,118.85,118.9,10747.0,115.7924,115.9483,115.7827,115.8314,10747.0
2017-09-08 12:40:00,118.86,118.86,118.76,118.77,5334.0,115.7924,115.7924,115.695,115.7047,5334.0
2017-09-08 12:45:00,118.73,118.74,118.62,118.67,4117.0,115.6658,115.6755,115.5586,115.6073,4117.0
2017-09-08 12:50:00,118.63,118.73,118.56,118.71,13347.0,115.5684,115.6658,115.5002,115.6463,13347.0
2017-09-08 12:55:00,118.68,118.69,118.51,118.59,9860.0,115.6171,115.6268,115.4515,115.5294,9860.0
2017-09-08 13:00:00,118.54,118.63,118.54,118.55,10227.0,115.4807,115.5684,115.4807,115.4904,10227.0
2017-09-08 13:05:00,118.53,118.53,118.42,118.46,7781.0,115.4709,115.4709,115.3638,115.4027,7781.0
2017-09-08 13:10:00,118.44,118.55,118.44,118.51,12283.0,115.3833,115.4904,115.3833,115.4515,12283.0
2017-09-08 13:15:00,118.5,118.67,118.5,118.67,10009.0,115.4417,115.6073,115.4417,115.6073,10009.0
2017-09-08 13:20:00,118.68,118.79,118.65,118.75,12527.0,115.6171,115.7242,115.5878,115.6853,12527.0
2017-09-08 13:25:00,118.78,118.79,118.7,118.78,9000.0,115.7145,115.7242,115.6365,115.7145,9000.0
2017-09-08 13:30:00,118.79,118.79,118.55,118.55,10986.0,115.7242,115.7242,115.4904,115.4904,10986.0
2017-09-08 13:35:00,118.54,118.62,118.5,118.62,17898.0,115.4807,115.5586,115.4417,115.5586,17898.0
2017-09-08 13:40:00,118.58,118.58,118.52,118.54,4664.0,115.5196,115.5196,115.4612,115.4807,4664.0
2017-09-08 13:45:00,118.48,118.53,118.41,118.46,11518.0,115.4222,115.4709,115.354,115.4027,11518.0
2017-09-08 13:50:00,118.42,118.42,118.36,118.37,2400.0,115.3638,115.3638,115.3053,115.3151,2400.0
2017-09-08 13:55:00,118.37,118.54,118.35,118.54,16619.0,115.3151,115.4807,115.2956,115.4807,16619.0
2017-09-08 14:00:00,118.53,118.55,118.44,118.45,9232.0,115.4709,115.4904,115.3833,115.393,9232.0
2017-09-08 14:05:00,118.45,118.65,118.41,118.41,13080.0,115.393,115.5878,115.354,115.354,13080.0
2017-09-08 14:10:00,118.41,118.46,118.33,118.33,14688.0,115.354,115.4027,115.2761,115.2761,14688.0
2017-09-08 14:15:00,118.3,118.35,117.95,117.97,25288.0,115.2469,115.2956,114.9059,114.9254,25288.0
2017-09-08 14:20:00,118.01,118.24,118.0,118.09,28841.0,114.9644,115.1884,114.9546,115.0423,28841.0
2017-09-08 14:25:00,118.07,118.19,117.85,117.85,15794.0,115.0228,115.1397,114.8085,114.8085,15794.0
2017-09-08 14:30:00,117.85,117.97,117.74,117.86,17119.0,114.8085,114.9254,114.7013,114.8182,17119.0
2017-09-08 14:35:00,117.86,118.26,117.85,118.19,14964.0,114.8182,115.2079,114.8085,115.1397,14964.0
2017-09-08 14:40:00,118.18,118.2,118.07,118.07,15378.0,115.13,115.1495,115.0228,115.0228,15378.0
2017-09-08 14:45:00,118.09,118.21,117.97,117.97,9038.0,115.0423,115.1592,114.9254,114.9254,9038.0
2017-09-08 14:50:00,117.99,118.17,117.89,118.17,13025.0,114.9449,115.1202,114.8475,115.1202,13025.0
2017-09-08 14:55:00,118.13,118.15,117.97,118.02,8333.0,115.0813,115.1007,114.9254,114.9741,8333.0
2017-09-08 15:00:00,117.97,118.05,117.9,117.98,11796.0,114.9254,115.0033,114.8572,114.9351,11796.0
2017-09-08 15:05:00,117.99,118.2,117.98,118.04,12383.0,114.9449,115.1495,114.9351,114.9936,12383.0
2017-09-08 15:10:00,118.01,118.08,117.93,117.96,21400.0,114.9644,115.0326,114.8864,114.9156,21400.0
2017-09-08 15:15:00,117.96,117.96,117.76,117.85,18573.0,114.9156,114.9156,114.7208,114.8085,18573.0
2017-09-08 15:20:00,117.83,117.94,117.79,117.81,17891.0,114.789,114.8962,114.75,114.7695,17891.0
2017-09-08 15:25:00,117.81,117.92,117.71,117.8,18220.0,114.7695,114.8767,114.6721,114.7598,18220.0
2017-09-08 15:30:00,117.79,117.94,117.73,117.92,25609.0,114.75,114.8962,114.6916,114.8767,25609.0
2017-09-08 15:35:00,117.9,118.13,117.9,118.12,29394.0,114.8572,115.0813,114.8572,115.0715,29394.0
2017-09-08 15:40:00,118.1,118.17,118.01,118.16,33801.0,115.052,115.1202,114.9644,115.1105,33801.0
2017-09-08 15:45:00,118.16,118.3,118.12,118.26,46679.0,115.1105,115.2469,115.0715,115.2079,46679.0
2017-09-08 15:50:00,118.26,118.41,118.22,118.41,90593.0,115.2079,115.354,115.1689,115.354,90593.0
2017-09-08 15:55:00,118.42,118.45,118.24,118.27,95038.0,115.3638,115.393,115.1884,115.2176,95038.0
2017-09-11 09:30:00,119.89,120.12,119.28,119.51,91150.0,116.7958,117.0199,116.2016,116.4256,91150.0
2017-09-11 09:35:00,119.58,120.15,119.56,119.84,34451.0,116.4938,117.0491,116.4744,116.7471,34451.0
2017-09-11 09:40:00,119.79,120.0,119.41,119.75,21461.0,116.6984,116.903,116.3282,116.6595,21461.0
2017-09-11 09:45:00,119.85,119.93,119.67,119.84,12745.0,116.7569,116.8348,116.5815,116.7471,12745.0
2017-09-11 09:50:00,119.75,120.18,119.74,120.17,20989.0,116.6595,117.0784,116.6497,117.0686,20989.0
2017-09-11 09:55:00,120.21,120.22,119.87,119.97,25220.0,117.1076,117.1173,116.7764,116.8738,25220.0
2017-09-11 10:00:00,119.98,120.55,119.98,120.36,27465.0,116.8835,117.4388,116.8835,117.2537,27465.0
2017-09-11 10:05:00,120.37,120.82,120.34,120.59,30865.0,117.2634,117.7018,117.2342,117.4778,30865.0
2017-09-11 10:10:00,120.62,120.71,120.47,120.48,16284.0,117.507,117.5947,117.3609,117.3706,16284.0
2017-09-11 10:15:00,120.56,120.57,120.33,120.47,8245.0,117.4485,117.4583,117.2245,117.3609,8245.0
2017-09-11 10:20:00,120.46,120.6,120.44,120.6,21872.0,117.3511,117.4875,117.3316,117.4875,21872.0
2017-09-11 10:25:00,120.57,120.89,120.53,120.59,26122.0,117.4583,117.77,117.4193,117.4778,26122.0
2017-09-11 10:30:00,120.62,120.62,120.15,120.22,13924.0,117.507,117.507,117.0491,117.1173,13924.0
2017-09-11 10:35:00,120.2,120.33,120.01,120.22,10185.0,117.0978,117.2245,116.9127,117.1173,10185.0
2017-09-11 10:40:00,120.21,120.26,120.0,120.09,16370.0,117.1076,117.1563,116.903,116.9907,16370.0
2017-09-11 10:45:00,120.08,120.23,120.04,120.23,13505.0,116.9809,117.1271,116.942,117.1271,13505.0
2017-09-11 10:50:00,120.18,120.23,120.06,120.08,26001.0,117.0784,117.1271,116.9614,116.9809,26001.0
2017-09-11 10:55:00,120.09,120.17,119.95,119.97,29659.0,116.9907,117.0686,116.8543,116.8738,29659.0
2017-09-11 11:00:00,119.96,120.2,119.92,120.1,21265.0,116.864,117.0978,116.8251,117.0004,21265.0
2017-09-11 11:05:00,120.13,120.17,120.04,120.04,12623.0,117.0296,117.0686,116.942,116.942,12623.0
2017-09-11 11:10:00,120.02,120.07,119.86,119.97,12240.0,116.9225,116.9712,116.7666,116.8738,12240.0
2017-09-11 11:15:00,120.0,120.04,119.87,120.0,11644.0,116.903,116.942,116.7764,116.903,11644.0
2017-09-11 11:20:00,120.0,120.03,119.6,119.6,17222.0,116.903,116.9322,116.5133,116.5133,17222.0
2017-09-11 11:25:00,119.63,119.89,119.62,119.81,8700.0,116.5425,116.7958,116.5328,116.7179,8700.0
2017-09-11 11:30:00,119.83,119.98,119.79,119.94,17773.0,116.7374,116.8835,116.6984,116.8445,17773.0
2017-09-11 11:35:00,119.94,119.98,119.86,119.95,10692.0,116.8445,116.8835,116.7666,116.8543,10692.0
2017-09-11 11:40:00,119.95,119.98,119.78,119.79,15465.0,116.8543,116.8835,116.6887,116.6984,15465.0
2017-09-11 11:45:00,119.76,119.8,119.72,119.78,7500.0,116.6692,116.7082,116.6302,116.6887,7500.0
2017-09-11 11:50:00,119.75,119.75,119.53,119.63,10000.0,116.6595,116.6595,116.4451,116.5425,10000.0
2017-09-11 11:55:00,119.63,119.83,119.63,119.83,11655.0,116.5425,116.7374,116.5425,116.7374,11655.0
2017-09-11 12:00:00,119.78,119.79,119.71,119.75,10679.0,116.6887,116.6984,116.6205,116.6595,10679.0
2017-09-11 12:05:00,119.73,119.87,119.72,119.87,6500.0,116.64,116.7764,116.6302,116.7764,6500.0
2017-09-11 12:10:00,119.89,119.93,119.83,119.93,7928.0,116.7958,116.8348,116.7374,116.8348,7928.0
2017-09-11 12:15:00,119.88,120.05,119.88,119.95,11125.0,116.7861,116.9517,116.7861,116.8543,11125.0
2017-09-11 12:20:00,119.94,120.07,119.93,119.99,5712.0,116.8445,116.9712,116.8348,116.8933,5712.0
2017-09-11 12:25:00,119.99,120.08,119.98,120.01,15304.0,116.8933,116.9809,116.8835,116.9127,15304.0
2017-09-11 12:30:00,119.99,120.11,119.98,120.06,43499.0,116.8933,117.0102,116.8835,116.9614,43499.0
2017-09-11 12:35:00,120.09,120.12,120.02,120.07,30464.0,116.9907,117.0199,116.9225,116.9712,30464.0
2017-09-11 12:40:00,120.08,120.27,120.08,120.27,7738.0,116.9809,117.166,116.9809,117.166,7738.0
2017-09-11 12:45:00,120.3,120.39,120.25,120.34,9600.0,117.1953,117.2829,117.1465,117.2342,9600.0
2017-09-11 12:50:00,120.33,120.37,120.21,120.27,10665.0,117.2245,117.2634,117.1076,117.166,10665.0
2017-09-11 12:55:00,120.24,120.45,120.23,120.44,27349.0,117.1368,117.3414,117.1271,117.3316,27349.0
2017-09-11 13:00:00,120.42,120.69,120.42,120.62,17800.0,117.3122,117.5752,117.3122,117.507,17800.0
2017-09-11 13:05:00,120.65,120.66,120.47,120.66,15575.0,117.5362,117.546,117.3609,117.546,15575.0
2017-09-11 13:10:00,120.69,120.76,120.58,120.69,9014.0,117.5752,117.6434,117.468,117.5752,9014.0
2017-09-11 13:15:00,120.65,120.81,120.65,120.74,17011.0,117.5362,117.6921,117.5362,117.6239,17011.0
2017-09-11 13:20:00,120.74,120.82,120.7,120.8,9852.0,117.6239,117.7018,117.5849,117.6824,9852.0
2017-09-11 13:25:00,120.8,120.82,120.6,120.67,9700.0,117.6824,117.7018,117.4875,117.5557,9700.0
2017-09-11 13:30:00,120.68,120.79,120.68,120.79,9072.0,117.5654,117.6726,117.5654,117.6726,9072.0
2017-09-11 13:35:00,120.74,120.74,120.59,120.65,7714.0,117.6239,117.6239,117.4778,117.5362,7714.0
2017-09-11 13:40:00,120.67,120.73,120.66,120.67,7540.0,117.5557,117.6142,117.546,117.5557,7540.0
2017-09-11 13:45:00,120.69,120.78,120.67,120.75,8040.0,117.5752,117.6629,117.5557,117.6336,8040.0
2017-09-11 13:50:00,120.76,120.87,120.75,120.82,9400.0,117.6434,117.7505,117.6336,117.7018,9400.0
2017-09-11 13:55:00,120.82,121.04,120.8,121.0,16065.0,117.7018,117.9162,117.6824,117.8772,16065.0
2017-09-11 14:00:00,121.0,121.16,120.98,121.16,11263.0,117.8772,118.0331,117.8577,118.0331,11263.0
2017-09-11 14:05:00,121.16,121.27,121.12,121.27,18851.0,118.0331,118.1402,117.9941,118.1402,18851.0
2017-09-11 14:10:00,121.25,121.34,121.21,121.3,17900.0,118.1207,118.2084,118.0818,118.1694,17900.0
2017-09-11 14:15:00,121.29,121.35,121.15,121.16,38450.0,118.1597,118.2182,118.0233,118.0331,38450.0
2017-09-11 14:20:00,121.15,121.21,121.0,121.0,16436.0,118.0233,118.0818,117.8772,117.8772,16436.0
2017-09-11 14:25:00,120.99,121.14,120.95,121.07,18350.0,117.8674,118.0136,117.8285,117.9454,18350.0
2017-09-11 14:30:00,121.07,121.13,120.99,121.02,13416.0,117.9454,118.0038,117.8674,117.8967,13416.0
2017-09-11 14:35:00,121.01,121.03,120.88,120.89,17910.0,117.8869,117.9064,117.7603,117.77,17910.0
2017-09-11 14:40:00,120.93,120.99,120.89,120.95,11903.0,117.809,117.8674,117.77,117.8285,11903.0
2017-09-11 14:45:00,120.97,120.99,120.87,120.89,9436.0,117.848,117.8674,117.7505,117.77,9436.0
2017-09-11 14:50:00,120.88,120.98,120.86,120.98,9500.0,117.7603,117.8577,117.7408,117.8577,9500.0
2017-09-11 14:55:00,120.99,121.0,120.84,120.84,11500.0,117.8674,117.8772,117.7213,117.7213,11500.0
2017-09-11 15:00:00,120.83,120.95,120.83,120.93,12300.0,117.7116,117.8285,117.7116,117.809,12300.0
2017-09-11 15:05:00,120.92,120.98,120.89,120.98,12592.0,117.7993,117.8577,117.77,117.8577,12592.0
2017-09-11 15:10:00,120.97,120.97,120.82,120.83,16114.0,117.848,117.848,117.7018,117.7116,16114.0
2017-09-11 15:15:00,120.82,120.9,120.69,120.84,23042.0,117.7018,117.7798,117.5752,117.7213,23042.0
2017-09-11 15:20:00,120.82,120.84,120.75,120.76,14700.0,117.7018,117.7213,117.6336,117.6434,14700.0
2017-09-11 15:25:00,120.77,120.9,120.77,120.85,19444.0,117.6531,117.7798,117.6531,117.7311,19444.0
2017-09-11 15:30:00,120.86,120.87,120.78,120.78,23388.0,117.7408,117.7505,117.6629,117.6629,23388.0
2017-09-11 15:35:00,120.77,120.84,120.73,120.83,24071.0,117.6531,117.7213,117.6142,117.7116,24071.0
2017-09-11 15:40:00,120.83,120.86,120.7,120.76,41994.0,117.7116,117.7408,117.5849,117.6434,41994.0
2017-09-11 15:45:00,120.76,120.79,120.72,120.78,39043.0,117.6434,117.6726,117.6044,117.6629,39043.0
2017-09-11 15:50:00,120.78,121.25,120.78,121.13,100867.0,117.6629,118.1207,117.6629,118.0038,100867.0
2017-09-11 15:55:00,121.13,121.28,121.07,121.19,141317.0,118.0038,118.15,117.9454,118.0623,141317.0
2017-09-12 09:30:00,121.54,122.13,121.19,121.86,54738.0,118.4033,118.978,118.0623,118.715,54738.0
2017-09-12 09:35:00,121.84,122.03,121.68,121.94,25358.0,118.6955,118.8806,118.5396,118.7929,25358.0
2017-09-12 09:40:00,121.89,121.98,121.11,121.11,42685.0,118.7442,118.8319,117.9844,117.9844,42685.0
2017-09-12 09:45:00,121.06,121.11,120.4,120.4,17181.0,117.9356,117.9844,117.2927,117.2927,17181.0
2017-09-12 09:50:00,120.38,120.53,120.17,120.22,11777.0,117.2732,117.4193,117.0686,117.1173,11777.0
2017-09-12 09:55:00,120.17,120.46,120.0,120.46,20443.0,117.0686,117.3511,116.903,117.3511,20443.0
2017-09-12 10:00:00,120.47,120.54,119.8,119.85,22230.0,117.3609,117.4291,116.7082,116.7569,22230.0
2017-09-12 10:05:00,119.85,119.91,119.34,119.58,20380.0,116.7569,116.8153,116.26,116.4938,20380.0
2017-09-12 10:10:00,119.74,119.94,119.52,119.78,18048.0,116.6497,116.8445,116.4354,116.6887,18048.0
2017-09-12 10:15:00,119.68,119.95,119.62,119.9,31367.0,116.5913,116.8543,116.5328,116.8056,31367.0
2017-09-12 10:20:00,119.93,119.94,119.25,119.25,22936.0,116.8348,116.8445,116.1724,116.1724,22936.0
2017-09-12 10:25:00,119.29,119.51,119.09,119.31,40198.0,116.2113,116.4256,116.0165,116.2308,40198.0
2017-09-12 10:30:00,119.32,119.45,118.93,119.29,25206.0,116.2405,116.3672,115.8606,116.2113,25206.0
2017-09-12 10:35:00,119.27,119.45,119.0,119.31,33726.0,116.1918,116.3672,115.9288,116.2308,33726.0
2017-09-12 10:40:00,119.31,119.37,119.04,119.04,16953.0,116.2308,116.2893,115.9678,115.9678,16953.0
2017-09-12 10:45:00,119.08,119.14,118.85,118.9,18366.0,116.0067,116.0652,115.7827,115.8314,18366.0
2017-09-12 10:50:00,118.96,119.07,118.67,118.95,18200.0,115.8898,115.997,115.6073,115.8801,18200.0
2017-09-12 10:55:00,118.94,119.13,118.79,119.1,11358.0,115.8704,116.0555,115.7242,116.0262,11358.0
2017-09-12 11:00:00,119.1,119.23,118.96,119.21,18736.0,116.0262,116.1529,115.8898,116.1334,18736.0
2017-09-12 11:05:00,119.22,119.22,118.96,119.18,12689.0,116.1431,116.1431,115.8898,116.1042,12689.0
2017-09-12 11:10:00,119.21,119.54,119.08,119.48,23142.0,116.1334,116.4549,116.0067,116.3964,23142.0
2017-09-12 11:15:00,119.44,119.66,119.43,119.45,27654.0,116.3575,116.5718,116.3477,116.3672,27654.0
2017-09-12 11:20:00,119.46,119.59,119.4,119.59,31900.0,116.3769,116.5036,116.3185,116.5036,31900.0
2017-09-12 11:25:00,119.59,119.95,119.57,119.8,102369.0,116.5036,116.8543,116.4841,116.7082,102369.0
2017-09-12 11:30:00,119.83,119.93,119.53,119.56,57396.0,116.7374,116.8348,116.4451,116.4744,57396.0
2017-09-12 11:35:00,119.55,119.62,118.86,119.16,74106.0,116.4646,116.5328,115.7924,116.0847,74106.0
2017-09-12 11:40:00,119.21,119.56,118.71,118.8,78869.0,116.1334,116.4744,115.6463,115.734,78869.0
2017-09-12 11:45:00,118.84,119.29,118.82,119.07,44362.0,115.7729,116.2113,115.7535,115.997,44362.0
2017-09-12 11:50:00,119.06,119.1,118.8,119.09,46331.0,115.9873,116.0262,115.734,116.0165,46331.0
2017-09-12 11:55:00,119.09,119.16,118.95,119.02,22231.0,116.0165,116.0847,115.8801,115.9483,22231.0
2017-09-12 12:00:00,119.03,119.28,118.97,119.17,26139.0,115.958,116.2016,115.8996,116.0944,26139.0
2017-09-12 12:05:00,119.16,119.19,118.95,119.08,24464.0,116.0847,116.1139,115.8801,116.0067,24464.0
2017-09-12 12:10:00,119.14,119.19,118.99,119.13,27851.0,116.0652,116.1139,115.9191,116.0555,27851.0
2017-09-12 12:15:00,119.12,119.29,119.08,119.14,29569.0,116.0457,116.2113,116.0067,116.0652,29569.0
2017-09-12 12:20:00,119.2,119.26,119.05,119.24,21939.0,116.1236,116.1821,115.9775,116.1626,21939.0
2017-09-12 12:25:00,119.29,119.3,119.1,119.17,31677.0,116.2113,116.2211,116.0262,116.0944,31677.0
2017-09-12 12:30:00,119.22,119.29,119.16,119.16,30702.0,116.1431,116.2113,116.0847,116.0847,30702.0
2017-09-12 12:35:00,119.18,119.29,119.16,119.18,27764.0,116.1042,116.2113,116.0847,116.1042,27764.0
2017-09-12 12:40:00,119.16,119.28,119.15,119.24,31351.0,116.0847,116.2016,116.0749,116.1626,31351.0
2017-09-12 12:45:00,119.24,119.45,119.16,119.42,9532.0,116.1626,116.3672,116.0847,116.338,9532.0
2017-09-12 12:50:00,119.42,119.62,119.42,119.59,19088.0,116.338,116.5328,116.338,116.5036,19088.0
2017-09-12 12:55:00,119.59,119.7,119.54,119.55,15275.0,116.5036,116.6107,116.4549,116.4646,15275.0
2017-09-12 13:00:00,119.59,119.81,119.57,119.69,7800.0,116.5036,116.7179,116.4841,116.601,7800.0
2017-09-12 13:05:00,119.67,119.71,119.62,119.62,5980.0,116.5815,116.6205,116.5328,116.5328,5980.0
2017-09-12 13:10:00,119.58,119.65,119.54,119.56,8700.0,116.4938,116.562,116.4549,116.4744,8700.0
2017-09-12 13:15:00,119.55,119.64,119.5,119.53,14977.0,116.4646,116.5523,116.4159,116.4451,14977.0
2017-09-12 13:20:00,119.54,119.57,119.36,119.37,29302.0,116.4549,116.4841,116.2795,116.2893,29302.0
2017-09-12 13:25:00,119.35,119.47,119.14,119.15,15660.0,116.2698,116.3867,116.0652,116.0749,15660.0
2017-09-12 13:30:00,119.14,119.16,119.08,119.12,20734.0,116.0652,116.0847,116.0067,116.0457,20734.0
2017-09-12 13:35:00,119.12,119.13,118.95,118.95,11245.0,116.0457,116.0555,115.8801,115.8801,11245.0
2017-09-12 13:40:00,118.95,119.15,118.91,119.09,15162.0,115.8801,116.0749,115.8411,116.0165,15162.0
2017-09-12 13:45:00,119.07,119.38,119.07,119.38,15139.0,115.997,116.299,115.997,116.299,15139.0
2017-09-12 13:50:00,119.4,119.69,119.39,119.68,15001.0,116.3185,116.601,116.3087,116.5913,15001.0
2017-09-12 13:55:00,119.64,119.66,119.36,119.46,15674.0,116.5523,116.5718,116.2795,116.3769,15674.0
2017-09-12 14:00:00,119.4,119.47,119.31,119.39,18143.0,116.3185,116.3867,116.2308,116.3087,18143.0
2017-09-12 14:05:00,119.38,119.58,119.38,119.58,14100.0,116.299,116.4938,116.299,116.4938,14100.0
2017-09-12 14:10:00,119.62,119.62,119.48,119.56,19954.0,116.5328,116.5328,116.3964,116.4744,19954.0
2017-09-12 14:15:00,119.58,119.73,119.51,119.68,14575.0,116.4938,116.64,116.4256,116.5913,14575.0
2017-09-12 14:20:00,119.7,119.8,119.58,119.79,12100.0,116.6107,116.7082,116.4938,116.6984,12100.0
2017-09-12 14:25:00,119.79,119.85,119.75,119.83,17872.0,116.6984,116.7569,116.6595,116.7374,17872.0
2017-09-12 14:30:00,119.79,119.9,119.69,119.73,44924.0,116.6984,116.8056,116.601,116.64,44924.0
2017-09-12 14:35:00,119.68,119.68,119.25,119.34,16405.0,116.5913,116.5913,116.1724,116.26,16405.0
2017-09-12 14:40:00,119.38,119.47,119.22,119.47,12441.0,116.299,116.3867,116.1431,116.3867,12441.0
2017-09-12 14:45:00,119.5,119.5,119.3,119.34,12413.0,116.4159,116.4159,116.2211,116.26,12413.0
2017-09-12 14:50:00,119.34,119.5,119.32,119.44,13574.0,116.26,116.4159,116.2405,116.3575,13574.0
2017-09-12 14:55:00,119.51,119.69,119.51,119.64,12360.0,116.4256,116.601,116.4256,116.5523,12360.0
2017-09-12 15:00:00,119.63,119.74,119.51,119.72,16130.0,116.5425,116.6497,116.4256,116.6302,16130.0
2017-09-12 15:05:00,119.73,119.78,119.65,119.75,18976.0,116.64,116.6887,116.562,116.6595,18976.0
2017-09-12 15:10:00,119.74,119.78,119.66,119.73,15076.0,116.6497,116.6887,116.5718,116.64,15076.0
2017-09-12 15:15:00,119.75,120.05,119.75,119.95,40341.0,116.6595,116.9517,116.6595,116.8543,40341.0
2017-09-12 15:20:00,119.95,120.16,119.95,120.11,28856.0,116.8543,117.0589,116.8543,117.0102,28856.0
2017-09-12 15:25:00,120.12,120.17,120.1,120.15,18258.0,117.0199,117.0686,117.0004,117.0491,18258.0
2017-09-12 15:30:00,120.13,120.17,120.06,120.12,20705.0,117.0296,117.0686,116.9614,117.0199,20705.0
2017-09-12 15:35:00,120.11,120.22,120.09,120.19,23285.0,117.0102,117.1173,116.9907,117.0881,23285.0
2017-09-12 15:40:00,120.21,120.23,120.12,120.16,25063.0,117.1076,117.1271,117.0199,117.0589,25063.0
2017-09-12 15:45:00,120.14,120.24,120.07,120.17,30726.0,117.0394,117.1368,116.9712,117.0686,30726.0
2017-09-12 15:50:00,120.19,120.41,120.16,120.32,62956.0,117.0881,117.3024,117.0589,117.2147,62956.0
2017-09-12 15:55:00,120.32,120.42,120.31,120.41,79359.0,117.2147,117.3122,117.205,117.3024,79359.0
2017-09-13 09:30:00,119.76,120.15,119.6,119.6,31678.0,116.6692,117.0491,116.5133,116.5133,31678.0
2017-09-13 09:35:00,119.52,119.72,119.2,119.46,16128.0,116.4354,116.6302,116.1236,116.3769,16128.0
2017-09-13 09:40:00,119.5,119.71,119.24,119.24,11182.0,116.4159,116.6205,116.1626,116.1626,11182.0
2017-09-13 09:45:00,119.25,119.32,119.0,119.32,17816.0,116.1724,116.2405,115.9288,116.2405,17816.0
2017-09-13 09:50:00,119.31,119.84,119.26,119.78,13246.0,116.2308,116.7471,116.1821,116.6887,13246.0
2017-09-13 09:55:00,119.86,120.06,119.85,120.01,22770.0,116.7666,116.9614,116.7569,116.9127,22770.0
2017-09-13 10:00:00,119.91,119.92,119.4,119.46,15750.0,116.8153,116.8251,116.3185,116.3769,15750.0
2017-09-13 10:05:00,119.52,119.66,119.39,119.55,13753.0,116.4354,116.5718,116.3087,116.4646,13753.0
2017-09-13 10:10:00,119.54,119.83,119.43,119.72,13915.0,116.4549,116.7374,116.3477,116.6302,13915.0
2017-09-13 10:15:00,119.72,120.03,119.59,119.98,24466.0,116.6302,116.9322,116.5036,116.8835,24466.0
2017-09-13 10:20:00,119.98,119.98,119.61,119.84,13641.0,116.8835,116.8835,116.5231,116.7471,13641.0
2017-09-13 10:25:00,119.83,119.99,119.76,119.76,7100.0,116.7374,116.8933,116.6692,116.6692,7100.0
2017-09-13 10:30:00,119.79,119.97,119.77,119.86,11813.0,116.6984,116.8738,116.6789,116.7666,11813.0
2017-09-13 10:35:00,119.83,120.03,119.71,119.82,22416.0,116.7374,116.9322,116.6205,116.7276,22416.0
2017-09-13 10:40:00,119.8,119.99,119.78,119.9,26350.0,116.7082,116.8933,116.6887,116.8056,26350.0
2017-09-13 10:45:00,119.89,120.0,119.85,119.98,25493.0,116.7958,116.903,116.7569,116.8835,25493.0
2017-09-13 10:50:00,119.96,120.04,119.92,120.03,19769.0,116.864,116.942,116.8251,116.9322,19769.0
2017-09-13 10:55:00,119.98,120.21,119.98,120.15,15850.0,116.8835,117.1076,116.8835,117.0491,15850.0
2017-09-13 11:00:00,120.15,120.18,120.02,120.09,10667.0,117.0491,117.0784,116.9225,116.9907,10667.0
2017-09-13 11:05:00,120.08,120.19,120.04,120.12,16888.0,116.9809,117.0881,116.942,117.0199,16888.0
2017-09-13 11:10:00,120.1,120.21,120.1,120.15,10354.0,117.0004,117.1076,117.0004,117.0491,10354.0
2017-09-13 11:15:00,120.12,120.22,120.09,120.19,12018.0,117.0199,117.1173,116.9907,117.0881,12018.0
2017-09-13 11:20:00,120.18,120.37,120.18,120.28,17736.0,117.0784,117.2634,117.0784,117.1758,17736.0
2017-09-13 11:25:00,120.31,120.39,120.25,120.31,13457.0,117.205,117.2829,117.1465,117.205,13457.0
2017-09-13 11:30:00,120.32,120.33,120.17,120.2,18454.0,117.2147,117.2245,117.0686,117.0978,18454.0
2017-09-13 11:35:00,120.2,120.2,119.84,119.92,13050.0,117.0978,117.0978,116.7471,116.8251,13050.0
2017-09-13 11:40:00,119.91,119.98,119.79,119.91,6696.0,116.8153,116.8835,116.6984,116.8153,6696.0
2017-09-13 11:45:00,119.91,119.95,119.67,119.69,9999.0,116.8153,116.8543,116.5815,116.601,9999.0
2017-09-13 11:50:00,119.71,120.02,119.66,119.95,8341.0,116.6205,116.9225,116.5718,116.8543,8341.0
2017-09-13 11:55:00,119.96,120.05,119.93,119.93,18738.0,116.864,116.9517,116.8348,116.8348,18738.0
2017-09-13 12:00:00,119.91,120.02,119.88,119.98,11482.0,116.8153,116.9225,116.7861,116.8835,11482.0
2017-09-13 12:05:00,119.99,120.04,119.9,120.04,10013.0,116.8933,116.942,116.8056,116.942,10013.0
2017-09-13 12:10:00,120.02,120.02,119.92,119.95,3800.0,116.9225,116.9225,116.8251,116.8543,3800.0
2017-09-13 12:15:00,119.97,120.03,119.95,120.01,4520.0,116.8738,116.9322,116.8543,116.9127,4520.0
2017-09-13 12:20:00,120.01,120.01,119.93,119.95,6760.0,116.9127,116.9127,116.8348,116.8543,6760.0
2017-09-13 12:25:00,119.94,119.95,119.85,119.87,6576.0,116.8445,116.8543,116.7569,116.7764,6576.0
2017-09-13 12:30:00,119.85,119.96,119.83,119.93,11844.0,116.7569,116.864,116.7374,116.8348,11844.0
2017-09-13 12:35:00,119.94,120.07,119.93,120.07,6999.0,116.8445,116.9712,116.8348,116.9712,6999.0
2017-09-13 12:40:00,120.01,120.2,120.01,120.19,5000.0,116.9127,117.0978,116.9127,117.0881,5000.0
2017-09-13 12:45:00,120.23,120.32,120.23,120.23,4200.0,117.1271,117.2147,117.1271,117.1271,4200.0
2017-09-13 12:50:00,120.25,120.33,120.25,120.28,7310.0,117.1465,117.2245,117.1465,117.1758,7310.0
2017-09-13 12:55:00,120.31,120.31,120.16,120.17,4792.0,117.205,117.205,117.0589,117.0686,4792.0
2017-09-13 13:00:00,120.16,120.19,120.0,120.1,15478.0,117.0589,117.0881,116.903,117.0004,15478.0
2017-09-13 13:05:00,120.1,120.1,119.91,119.97,11875.0,117.0004,117.0004,116.8153,116.8738,11875.0
2017-09-13 13:10:00,119.97,120.0,119.93,120.0,4500.0,116.8738,116.903,116.8348,116.903,4500.0
2017-09-13 13:15:00,120.02,120.04,120.0,120.04,15314.0,116.9225,116.942,116.903,116.942,15314.0
2017-09-13 13:20:00,120.05,120.1,120.02,120.03,11366.0,116.9517,117.0004,116.9225,116.9322,11366.0
2017-09-13 13:25:00,120.03,120.07,119.9,120.03,15739.0,116.9322,116.9712,116.8056,116.9322,15739.0
2017-09-13 13:30:00,120.04,120.06,119.87,119.88,7940.0,116.942,116.9614,116.7764,116.7861,7940.0
2017-09-13 13:35:00,119.9,119.9,119.77,119.77,3007.0,116.8056,116.8056,116.6789,116.6789,3007.0
2017-09-13 13:40:00,119.77,119.96,119.77,119.93,10842.0,116.6789,116.864,116.6789,116.8348,10842.0
2017-09-13 13:45:00,119.92,120.03,119.92,120.01,9180.0,116.8251,116.9322,116.8251,116.9127,9180.0
2017-09-13 13:50:00,119.97,120.02,119.9,120.01,5501.0,116.8738,116.9225,116.8056,116.9127,5501.0
2017-09-13 13:55:00,120.01,120.01,119.83,119.88,4150.0,116.9127,116.9127,116.7374,116.7861,4150.0
2017-09-13 14:00:00,119.88,119.95,119.78,119.83,10750.0,116.7861,116.8543,116.6887,116.7374,10750.0
2017-09-13 14:05:00,119.8,119.91,119.79,119.79,15059.0,116.7082,116.8153,116.6984,116.6984,15059.0
2017-09-13 14:10:00,119.78,119.8,119.68,119.68,5600.0,116.6887,116.7082,116.5913,116.5913,5600.0
2017-09-13 14:15:00,119.68,119.84,119.65,119.83,8852.0,116.5913,116.7471,116.562,116.7374,8852.0
2017-09-13 14:20:00,119.85,120.05,119.81,120.03,26249.0,116.7569,116.9517,116.7179,116.9322,26249.0
2017-09-13 14:25:00,120.07,120.16,120.04,120.09,13386.0,116.9712,117.0589,116.942,116.9907,13386.0
2017-09-13 14:30:00,120.11,120.2,120.05,120.2,6913.0,117.0102,117.0978,116.9517,117.0978,6913.0
2017-09-13 14:35:00,120.16,120.19,120.1,120.17,10374.0,117.0589,117.0881,117.0004,117.0686,10374.0
2017-09-13 14:40:00,120.17,120.28,120.14,120.28,12805.0,117.0686,117.1758,117.0394,117.1758,12805.0
2017-09-13 14:45:00,120.29,120.36,120.24,120.28,14712.0,117.1855,117.2537,117.1368,117.1758,14712.0
2017-09-13 14:50:00,120.31,120.31,120.21,120.26,14157.0,117.205,117.205,117.1076,117.1563,14157.0
2017-09-13 14:55:00,120.27,120.38,120.17,120.18,16893.0,117.166,117.2732,117.0686,117.0784,16893.0
2017-09-13 15:00:00,120.2,120.3,120.18,120.22,16569.0,117.0978,117.1953,117.0784,117.1173,16569.0
2017-09-13 15:05:00,120.21,120.33,120.17,120.31,27036.0,117.1076,117.2245,117.0686,117.205,27036.0
2017-09-13 15:10:00,120.31,120.45,120.3,120.3,22183.0,117.205,117.3414,117.1953,117.1953,22183.0
2017-09-13 15:15:00,120.29,120.31,120.11,120.15,13093.0,117.1855,117.205,117.0102,117.0491,13093.0
2017-09-13 15:20:00,120.15,120.15,119.98,119.98,19128.0,117.0491,117.0491,116.8835,116.8835,19128.0
2017-09-13 15:25:00,119.97,120.06,119.94,119.94,14819.0,116.8738,116.9614,116.8445,116.8445,14819.0
2017-09-13 15:30:00,119.92,120.13,119.92,119.99,26487.0,116.8251,117.0296,116.8251,116.8933,26487.0
2017-09-13 15:35:00,120.01,120.01,119.83,119.89,24602.0,116.9127,116.9127,116.7374,116.7958,24602.0
2017-09-13 15:40:00,119.87,119.9,119.58,119.58,38457.0,116.7764,116.8056,116.4938,116.4938,38457.0
2017-09-13 15:45:00,119.58,119.62,119.32,119.47,61745.0,116.4938,116.5328,116.2405,116.3867,61745.0
2017-09-13 15:50:00,119.5,119.7,119.44,119.54,107832.0,116.4159,116.6107,116.3575,116.4549,107832.0
2017-09-13 15:55:00,119.54,119.63,119.46,119.6,148046.0,116.4549,116.5425,116.3769,116.5133,148046.0
2017-09-14 09:30:00,118.74,119.24,118.12,118.16,67101.0,115.6755,116.1626,115.0715,115.1105,67101.0
2017-09-14 09:35:00,118.15,118.25,117.71,118.01,36097.0,115.1007,115.1982,114.6721,114.9644,36097.0
2017-09-14 09:40:00,118.01,118.88,118.01,118.74,31704.0,114.9644,115.8119,114.9644,115.6755,31704.0
2017-09-14 09:45:00,118.7,118.77,118.34,118.38,26213.0,115.6365,115.7047,115.2858,115.3248,26213.0
2017-09-14 09:50:00,118.4,118.81,118.4,118.68,24635.0,115.3443,115.7437,115.3443,115.6171,24635.0
2017-09-14 09:55:00,118.72,119.0,118.72,118.97,20199.0,115.656,115.9288,115.656,115.8996,20199.0
2017-09-14 10:00:00,118.93,118.96,118.71,118.8,15628.0,115.8606,115.8898,115.6463,115.734,15628.0
2017-09-14 10:05:00,118.85,119.07,118.79,118.98,19952.0,115.7827,115.997,115.7242,115.9093,19952.0
2017-09-14 10:10:00,118.99,119.13,118.85,118.88,22927.0,115.9191,116.0555,115.7827,115.8119,22927.0
2017-09-14 10:15:00,118.87,119.13,118.87,119.02,16787.0,115.8022,116.0555,115.8022,115.9483,16787.0
2017-09-14 10:20:00,119.05,119.1,118.83,118.85,26271.0,115.9775,116.0262,115.7632,115.7827,26271.0
2017-09-14 10:25:00,118.83,118.99,118.83,118.94,12085.0,115.7632,115.9191,115.7632,115.8704,12085.0
2017-09-14 10:30:00,118.99,119.33,118.99,119.28,21190.0,115.9191,116.2503,115.9191,116.2016,21190.0
2017-09-14 10:35:00,119.26,119.34,119.14,119.14,23194.0,116.1821,116.26,116.0652,116.0652,23194.0
2017-09-14 10:40:00,119.18,119.34,119.14,119.25,28894.0,116.1042,116.26,116.0652,116.1724,28894.0
2017-09-14 10:45:00,119.27,119.35,119.13,119.13,21532.0,116.1918,116.2698,116.0555,116.0555,21532.0
2017-09-14 10:50:00,119.11,119.25,119.11,119.22,7275.0,116.036,116.1724,116.036,116.1431,7275.0
2017-09-14 10:55:00,119.21,119.25,119.17,119.18,14293.0,116.1334,116.1724,116.0944,116.1042,14293.0
2017-09-14 11:00:00,119.2,119.39,119.16,119.32,14161.0,116.1236,116.3087,116.0847,116.2405,14161.0
2017-09-14 11:05:00,119.31,119.32,119.11,119.27,7850.0,116.2308,116.2405,116.036,116.1918,7850.0
2017-09-14 11:10:00,119.27,119.43,119.17,119.42,7312.0,116.1918,116.3477,116.0944,116.338,7312.0
2017-09-14 11:15:00,119.45,119.59,119.4,119.59,6060.0,116.3672,116.5036,116.3185,116.5036,6060.0
2017-09-14 11:20:00,119.59,119.62,119.46,119.48,11765.0,116.5036,116.5328,116.3769,116.3964,11765.0
2017-09-14 11:25:00,119.49,119.52,119.46,119.47,8100.0,116.4062,116.4354,116.3769,116.3867,8100.0
2017-09-14 11:30:00,119.5,119.55,119.44,119.52,7721.0,116.4159,116.4646,116.3575,116.4354,7721.0
2017-09-14 11:35:00,119.57,119.58,119.48,119.5,5809.0,116.4841,116.4938,116.3964,116.4159,5809.0
2017-09-14 11:40:00,119.51,119.55,119.47,119.48,3400.0,116.4256,116.4646,116.3867,116.3964,3400.0
2017-09-14 11:45:00,119.48,119.56,119.43,119.56,9740.0,116.3964,116.4744,116.3477,116.4744,9740.0
2017-09-14 11:50:00,119.53,119.54,119.4,119.42,9100.0,116.4451,116.4549,116.3185,116.338,9100.0
2017-09-14 11:55:00,119.42,119.54,119.39,119.54,5900.0,116.338,116.4549,116.3087,116.4549,5900.0
2017-09-14 12:00:00,119.55,119.66,119.48,119.62,13712.0,116.4646,116.5718,116.3964,116.5328,13712.0
2017-09-14 12:05:00,119.6,119.6,119.47,119.51,5695.0,116.5133,116.5133,116.3867,116.4256,5695.0
2017-09-14 12:10:00,119.56,119.58,119.47,119.47,4400.0,116.4744,116.4938,116.3867,116.3867,4400.0
2017-09-14 12:15:00,119.48,119.52,119.41,119.42,7724.0,116.3964,116.4354,116.3282,116.338,7724.0
2017-09-14 12:20:00,119.42,119.45,119.37,119.38,2723.0,116.338,116.3672,116.2893,116.299,2723.0
2017-09-14 12:25:00,119.37,119.41,119.3,119.4,6190.0,116.2893,116.3282,116.2211,116.3185,6190.0
2017-09-14 12:30:00,119.4,119.55,119.39,119.49,7519.0,116.3185,116.4646,116.3087,116.4062,7519.0
2017-09-14 12:35:00,119.49,119.49,119.4,119.4,4300.0,116.4062,116.4062,116.3185,116.3185,4300.0
2017-09-14 12:40:00,119.41,119.5,119.41,119.5,6100.0,116.3282,116.4159,116.3282,116.4159,6100.0
2017-09-14 12:45:00,119.49,119.59,119.46,119.53,7200.0,116.4062,116.5036,116.3769,116.4451,7200.0
2017-09-14 12:50:00,119.59,119.65,119.58,119.58,10410.0,116.5036,116.562,116.4938,116.4938,10410.0
2017-09-14 12:55:00,119.57,119.57,119.45,119.5,13543.0,116.4841,116.4841,116.3672,116.4159,13543.0
2017-09-14 13:00:00,119.5,119.51,119.45,119.47,5700.0,116.4159,116.4256,116.3672,116.3867,5700.0
2017-09-14 13:05:00,119.48,119.54,119.47,119.5,7569.0,116.3964,116.4549,116.3867,116.4159,7569.0
2017-09-14 13:10:00,119.47,119.53,119.37,119.37,4700.0,116.3867,116.4451,116.2893,116.2893,4700.0
2017-09-14 13:15:00,119.35,119.36,119.26,119.28,5975.0,116.2698,116.2795,116.1821,116.2016,5975.0
2017-09-14 13:20:00,119.3,119.3,119.19,119.19,6262.0,116.2211,116.2211,116.1139,116.1139,6262.0
2017-09-14 13:25:00,119.19,119.19,119.12,119.12,3333.0,116.1139,116.1139,116.0457,116.0457,3333.0
2017-09-14 13:30:00,119.12,119.26,119.12,119.15,5300.0,116.0457,116.1821,116.0457,116.0749,5300.0
2017-09-14 13:35:00,119.14,119.19,119.08,119.1,6083.0,116.0652,116.1139,116.0067,116.0262,6083.0
2017-09-14 13:40:00,119.08,119.19,119.08,119.15,6812.0,116.0067,116.1139,116.0067,116.0749,6812.0
2017-09-14 13:45:00,119.16,119.25,119.16,119.22,2500.0,116.0847,116.1724,116.0847,116.1431,2500.0
2017-09-14 13:50:00,119.24,119.25,119.1,119.1,14165.0,116.1626,116.1724,116.0262,116.0262,14165.0
2017-09-14 13:55:00,119.12,119.17,119.11,119.15,4928.0,116.0457,116.0944,116.036,116.0749,4928.0
2017-09-14 14:00:00,119.15,119.28,119.1,119.24,9486.0,116.0749,116.2016,116.0262,116.1626,9486.0
2017-09-14 14:05:00,119.26,119.37,119.23,119.23,25400.0,116.1821,116.2893,116.1529,116.1529,25400.0
2017-09-14 14:10:00,119.21,119.21,119.05,119.05,7985.0,116.1334,116.1334,115.9775,115.9775,7985.0
2017-09-14 14:15:00,119.03,119.09,119.03,119.05,7125.0,115.958,116.0165,115.958,115.9775,7125.0
2017-09-14 14:20:00,119.06,119.09,118.98,119.05,7536.0,115.9873,116.0165,115.9093,115.9775,7536.0
2017-09-14 14:25:00,119.04,119.13,119.04,119.13,25670.0,115.9678,116.0555,115.9678,116.0555,25670.0
2017-09-14 14:30:00,119.13,119.4,119.12,119.36,22964.0,116.0555,116.3185,116.0457,116.2795,22964.0
2017-09-14 14:35:00,119.36,119.44,119.35,119.38,6788.0,116.2795,116.3575,116.2698,116.299,6788.0
2017-09-14 14:40:00,119.4,119.54,119.4,119.45,6964.0,116.3185,116.4549,116.3185,116.3672,6964.0
2017-09-14 14:45:00,119.48,119.55,119.44,119.55,9445.0,116.3964,116.4646,116.3575,116.4646,9445.0
2017-09-14 14:50:00,119.53,119.63,119.53,119.56,34426.0,116.4451,116.5425,116.4451,116.4744,34426.0
2017-09-14 14:55:00,119.57,119.57,119.39,119.45,12834.0,116.4841,116.4841,116.3087,116.3672,12834.0
2017-09-14 15:00:00,119.45,119.51,119.43,119.47,12082.0,116.3672,116.4256,116.3477,116.3867,12082.0
2017-09-14 15:05:00,119.46,119.47,119.2,119.2,16019.0,116.3769,116.3867,116.1236,116.1236,16019.0
2017-09-14 15:10:00,119.24,119.37,119.2,119.26,16917.0,116.1626,116.2893,116.1236,116.1821,16917.0
2017-09-14 15:15:00,119.27,119.27,119.09,119.09,14486.0,116.1918,116.1918,116.0165,116.0165,14486.0
2017-09-14 15:20:00,119.09,119.13,119.07,119.1,16226.0,116.0165,116.0555,115.997,116.0262,16226.0
2017-09-14 15:25:00,119.1,119.24,119.09,119.18,20613.0,116.0262,116.1626,116.0165,116.1042,20613.0
2017-09-14 15:30:00,119.19,119.32,119.17,119.32,22691.0,116.1139,116.2405,116.0944,116.2405,22691.0
2017-09-14 15:35:00,119.32,119.34,119.25,119.26,22107.0,116.2405,116.26,116.1724,116.1821,22107.0
2017-09-14 15:40:00,119.26,119.27,119.18,119.23,29356.0,116.1821,116.1918,116.1042,116.1529,29356.0
2017-09-14 15:45:00,119.22,119.41,119.22,119.41,31205.0,116.1431,116.3282,116.1431,116.3282,31205.0
2017-09-14 15:50:00,119.42,119.43,119.03,119.04,113245.0,116.338,116.3477,115.958,115.9678,113245.0
2017-09-14 15:55:00,119.05,119.2,119.04,119.19,134598.0,115.9775,116.1236,115.9678,116.1139,134598.0
2017-09-15 09:30:00,119.29,119.29,118.66,119.03,417055.0,116.2113,116.2113,115.5976,115.958,417055.0
2017-09-15 09:35:00,119.13,119.13,118.54,118.6,23863.0,116.0555,116.0555,115.4807,115.5391,23863.0
2017-09-15 09:40:00,118.58,119.01,118.51,118.93,13145.0,115.5196,115.9385,115.4515,115.8606,13145.0
2017-09-15 09:45:00,118.9,118.9,118.42,118.8,19927.0,115.8314,115.8314,115.3638,115.734,19927.0
2017-09-15 09:50:00,118.81,118.86,118.23,118.31,27801.0,115.7437,115.7924,115.1787,115.2566,27801.0
2017-09-15 09:55:00,118.3,118.3,118.06,118.1,15967.0,115.2469,115.2469,115.0131,115.052,15967.0
2017-09-15 10:00:00,118.2,118.42,117.95,118.42,29400.0,115.1495,115.3638,114.9059,115.3638,29400.0
2017-09-15 10:05:00,118.44,118.44,117.99,118.02,34835.0,115.3833,115.3833,114.9449,114.9741,34835.0
2017-09-15 10:10:00,117.99,118.07,117.93,117.93,11195.0,114.9449,115.0228,114.8864,114.8864,11195.0
2017-09-15 10:15:00,117.93,118.16,117.91,118.07,18308.0,114.8864,115.1105,114.8669,115.0228,18308.0
2017-09-15 10:20:00,118.07,118.07,117.76,117.89,20815.0,115.0228,115.0228,114.7208,114.8475,20815.0
2017-09-15 10:25:00,117.88,117.96,117.75,117.77,18568.0,114.8377,114.9156,114.7111,114.7306,18568.0
2017-09-15 10:30:00,117.77,117.94,117.76,117.84,28147.0,114.7306,114.8962,114.7208,114.7987,28147.0
2017-09-15 10:35:00,117.9,118.17,117.83,118.14,45719.0,114.8572,115.1202,114.789,115.091,45719.0
2017-09-15 10:40:00,118.18,118.43,118.11,118.42,21869.0,115.13,115.3735,115.0618,115.3638,21869.0
2017-09-15 10:45:00,118.42,118.77,118.42,118.72,15647.0,115.3638,115.7047,115.3638,115.656,15647.0
2017-09-15 10:50:00,118.72,119.22,118.71,119.15,23567.0,115.656,116.1431,115.6463,116.0749,23567.0
2017-09-15 10:55:00,119.09,119.16,119.01,119.01,12180.0,116.0165,116.0847,115.9385,115.9385,12180.0
2017-09-15 11:00:00,119.01,119.14,118.87,119.02,12847.0,115.9385,116.0652,115.8022,115.9483,12847.0
2017-09-15 11:05:00,119.02,119.07,118.9,119.02,12600.0,115.9483,115.997,115.8314,115.9483,12600.0
2017-09-15 11:10:00,118.95,119.03,118.9,118.9,15044.0,115.8801,115.958,115.8314,115.8314,15044.0
2017-09-15 11:15:00,118.88,119.19,118.87,119.11,14051.0,115.8119,116.1139,115.8022,116.036,14051.0
2017-09-15 11:20:00,119.07,119.24,119.05,119.24,6650.0,115.997,116.1626,115.9775,116.1626,6650.0
2017-09-15 11:25:00,119.24,119.33,119.22,119.3,12058.0,116.1626,116.2503,116.1431,116.2211,12058.0
2017-09-15 11:30:00,119.33,119.35,119.23,119.32,9303.0,116.2503,116.2698,116.1529,116.2405,9303.0
2017-09-15 11:35:00,119.28,119.3,119.23,119.3,6463.0,116.2016,116.2211,116.1529,116.2211,6463.0
2017-09-15 11:40:00,119.29,119.29,119.09,119.1,10700.0,116.2113,116.2113,116.0165,116.0262,10700.0
2017-09-15 11:45:00,119.15,119.2,119.08,119.2,8736.0,116.0749,116.1236,116.0067,116.1236,8736.0
2017-09-15 11:50:00,119.2,119.29,119.19,119.29,3984.0,116.1236,116.2113,116.1139,116.2113,3984.0
2017-09-15 11:55:00,119.28,119.32,119.25,119.27,9500.0,116.2016,116.2405,116.1724,116.1918,9500.0
2017-09-15 12:00:00,119.25,119.34,119.2,119.34,6582.0,116.1724,116.26,116.1236,116.26,6582.0
2017-09-15 12:05:00,119.32,119.4,119.26,119.37,6995.0,116.2405,116.3185,116.1821,116.2893,6995.0
2017-09-15 12:10:00,119.38,119.43,119.34,119.39,7070.0,116.299,116.3477,116.26,116.3087,7070.0
2017-09-15 12:15:00,119.4,119.48,119.37,119.41,12742.0,116.3185,116.3964,116.2893,116.3282,12742.0
2017-09-15 12:20:00,119.39,119.42,119.36,119.41,5900.0,116.3087,116.338,116.2795,116.3282,5900.0
2017-09-15 12:25:00,119.41,119.45,119.38,119.44,4300.0,116.3282,116.3672,116.299,116.3575,4300.0
2017-09-15 12:30:00,119.45,119.5,119.42,119.42,6676.0,116.3672,116.4159,116.338,116.338,6676.0
2017-09-15 12:35:00,119.41,119.41,119.21,119.24,8994.0,116.3282,116.3282,116.1334,116.1626,8994.0
2017-09-15 12:40:00,119.19,119.24,119.17,119.2,4508.0,116.1139,116.1626,116.0944,116.1236,4508.0
2017-09-15 12:45:00,119.2,119.32,119.18,119.26,6974.0,116.1236,116.2405,116.1042,116.1821,6974.0
2017-09-15 12:50:00,119.31,119.35,119.22,119.22,4583.0,116.2308,116.2698,116.1431,116.1431,4583.0
2017-09-15 12:55:00,119.22,119.3,119.18,119.3,6200.0,116.1431,116.2211,116.1042,116.2211,6200.0
2017-09-15 13:00:00,119.26,119.31,119.26,119.31,4962.0,116.1821,116.2308,116.1821,116.2308,4962.0
2017-09-15 13:05:00,119.3,119.39,119.25,119.29,5350.0,116.2211,116.3087,116.1724,116.2113,5350.0
2017-09-15 13:10:00,119.31,119.38,119.25,119.25,6592.0,116.2308,116.299,116.1724,116.1724,6592.0
2017-09-15 13:15:00,119.27,119.39,119.27,119.39,3400.0,116.1918,116.3087,116.1918,116.3087,3400.0
2017-09-15 13:20:00,119.4,119.48,119.38,119.45,5101.0,116.3185,116.3964,116.299,116.3672,5101.0
2017-09-15 13:25:00,119.47,119.49,119.36,119.39,10189.0,116.3867,116.4062,116.2795,116.3087,10189.0
2017-09-15 13:30:00,119.42,119.49,119.42,119.49,6508.0,116.338,116.4062,116.338,116.4062,6508.0
2017-09-15 13:35:00,119.49,119.6,119.49,119.54,8419.0,116.4062,116.5133,116.4062,116.4549,8419.0
2017-09-15 13:40:00,119.54,119.6,119.45,119.45,6502.0,116.4549,116.5133,116.3672,116.3672,6502.0
2017-09-15 13:45:00,119.4,119.5,119.4,119.45,7265.0,116.3185,116.4159,116.3185,116.3672,7265.0
2017-09-15 13:50:00,119.46,119.51,119.45,119.5,4698.0,116.3769,116.4256,116.3672,116.4159,4698.0
2017-09-15 13:55:00,119.49,119.54,119.46,119.51,8110.0,116.4062,116.4549,116.3769,116.4256,8110.0
2017-09-15 14:00:00,119.53,119.59,119.51,119.57,6709.0,116.4451,116.5036,116.4256,116.4841,6709.0
2017-09-15 14:05:00,119.57,119.6,119.43,119.52,9365.0,116.4841,116.5133,116.3477,116.4354,9365.0
2017-09-15 14:10:00,119.51,119.55,119.47,119.47,7490.0,116.4256,116.4646,116.3867,116.3867,7490.0
2017-09-15 14:15:00,119.49,119.49,119.34,119.41,9700.0,116.4062,116.4062,116.26,116.3282,9700.0
2017-09-15 14:20:00,119.4,119.46,119.38,119.39,12753.0,116.3185,116.3769,116.299,116.3087,12753.0
2017-09-15 14:25:00,119.39,119.44,119.33,119.44,6004.0,116.3087,116.3575,116.2503,116.3575,6004.0
2017-09-15 14:30:00,119.43,119.52,119.33,119.35,13713.0,116.3477,116.4354,116.2503,116.2698,13713.0
2017-09-15 14:35:00,119.37,119.39,119.3,119.3,14277.0,116.2893,116.3087,116.2211,116.2211,14277.0
2017-09-15 14:40:00,119.3,119.52,119.29,119.47,13326.0,116.2211,116.4354,116.2113,116.3867,13326.0
2017-09-15 14:45:00,119.48,119.54,119.46,119.51,16807.0,116.3964,116.4549,116.3769,116.4256,16807.0
2017-09-15 14:50:00,119.53,119.57,119.49,119.55,11717.0,116.4451,116.4841,116.4062,116.4646,11717.0
2017-09-15 14:55:00,119.55,119.78,119.54,119.74,24533.0,116.4646,116.6887,116.4549,116.6497,24533.0
2017-09-15 15:00:00,119.73,119.73,119.63,119.64,11488.0,116.64,116.64,116.5425,116.5523,11488.0
2017-09-15 15:05:00,119.63,119.67,119.59,119.61,9869.0,116.5425,116.5815,116.5036,116.5231,9869.0
2017-09-15 15:10:00,119.6,119.76,119.6,119.74,9917.0,116.5133,116.6692,116.5133,116.6497,9917.0
2017-09-15 15:15:00,119.74,119.8,119.71,119.75,9095.0,116.6497,116.7082,116.6205,116.6595,9095.0
2017-09-15 15:20:00,119.76,119.88,119.74,119.87,14516.0,116.6692,116.7861,116.6497,116.7764,14516.0
2017-09-15 15:25:00,119.87,119.92,119.72,119.72,14800.0,116.7764,116.8251,116.6302,116.6302,14800.0
2017-09-15 15:30:00,119.71,119.73,119.68,119.69,9699.0,116.6205,116.64,116.5913,116.601,9699.0
2017-09-15 15:35:00,119.7,119.71,119.63,119.68,13939.0,116.6107,116.6205,116.5425,116.5913,13939.0
2017-09-15 15:40:00,119.69,119.71,119.59,119.64,20542.0,116.601,116.6205,116.5036,116.5523,20542.0
2017-09-15 15:45:00,119.63,119.65,119.59,119.64,28658.0,116.5425,116.562,116.5036,116.5523,28658.0
2017-09-15 15:50:00,119.64,119.66,119.36,119.48,103931.0,116.5523,116.5718,116.2795,116.3964,103931.0
2017-09-15 15:55:00,119.48,119.55,119.35,119.51,133225.0,116.3964,116.4646,116.2698,116.4256,133225.0
2017-09-18 09:30:00,119.5,120.17,119.5,119.95,40897.0,116.4159,117.0686,116.4159,116.8543,40897.0
2017-09-18 09:35:00,119.83,120.64,119.75,120.49,16967.0,116.7374,117.5265,116.6595,117.3804,16967.0
2017-09-18 09:40:00,120.57,120.57,119.94,119.94,15769.0,117.4583,117.4583,116.8445,116.8445,15769.0
2017-09-18 09:45:00,119.96,120.36,119.92,120.36,12990.0,116.864,117.2537,116.8251,117.2537,12990.0
2017-09-18 09:50:00,120.3,120.85,120.29,120.62,20850.0,117.1953,117.7311,117.1855,117.507,20850.0
2017-09-18 09:55:00,120.64,120.68,120.53,120.61,7433.0,117.5265,117.5654,117.4193,117.4973,7433.0
2017-09-18 10:00:00,120.62,120.75,120.38,120.72,23390.0,117.507,117.6336,117.2732,117.6044,23390.0
2017-09-18 10:05:00,120.75,120.84,120.69,120.75,14153.0,117.6336,117.7213,117.5752,117.6336,14153.0
2017-09-18 10:10:00,120.74,120.82,120.66,120.74,15865.0,117.6239,117.7018,117.546,117.6239,15865.0
2017-09-18 10:15:00,120.72,120.83,120.7,120.83,4800.0,117.6044,117.7116,117.5849,117.7116,4800.0
2017-09-18 10:20:00,120.79,120.87,120.67,120.68,15614.0,117.6726,117.7505,117.5557,117.5654,15614.0
2017-09-18 10:25:00,120.65,120.71,120.47,120.47,5577.0,117.5362,117.5947,117.3609,117.3609,5577.0
2017-09-18 10:30:00,120.47,120.78,120.24,120.51,20414.0,117.3609,117.6629,117.1368,117.3998,20414.0
2017-09-18 10:35:00,120.51,120.56,120.4,120.48,10637.0,117.3998,117.4485,117.2927,117.3706,10637.0
2017-09-18 10:40:00,120.46,120.46,120.36,120.41,14326.0,117.3511,117.3511,117.2537,117.3024,14326.0
2017-09-18 10:45:00,120.4,120.64,120.34,120.48,15862.0,117.2927,117.5265,117.2342,117.3706,15862.0
2017-09-18 10:50:00,120.42,120.46,120.26,120.29,13454.0,117.3122,117.3511,117.1563,117.1855,13454.0
2017-09-18 10:55:00,120.28,120.32,120.18,120.18,11520.0,117.1758,117.2147,117.0784,117.0784,11520.0
2017-09-18 11:00:00,120.25,120.34,120.18,120.31,12089.0,117.1465,117.2342,117.0784,117.205,12089.0
2017-09-18 11:05:00,120.35,120.4,120.27,120.34,8112.0,117.244,117.2927,117.166,117.2342,8112.0
2017-09-18 11:10:00,120.31,120.32,120.22,120.27,9625.0,117.205,117.2147,117.1173,117.166,9625.0
2017-09-18 11:15:00,120.27,120.3,120.22,120.28,10981.0,117.166,117.1953,117.1173,117.1758,10981.0
2017-09-18 11:20:00,120.29,120.3,120.16,120.19,9592.0,117.1855,117.1953,117.0589,117.0881,9592.0
2017-09-18 11:25:00,120.18,120.22,120.15,120.18,8798.0,117.0784,117.1173,117.0491,117.0784,8798.0
2017-09-18 11:30:00,120.18,120.23,120.14,120.17,4106.0,117.0784,117.1271,117.0394,117.0686,4106.0
2017-09-18 11:35:00,120.17,120.22,120.15,120.21,5300.0,117.0686,117.1173,117.0491,117.1076,5300.0
2017-09-18 11:40:00,120.17,120.28,120.16,120.24,10866.0,117.0686,117.1758,117.0589,117.1368,10866.0
2017-09-18 11:45:00,120.28,120.31,120.24,120.27,2788.0,117.1758,117.205,117.1368,117.166,2788.0
2017-09-18 11:50:00,120.31,120.31,120.23,120.27,7973.0,117.205,117.205,117.1271,117.166,7973.0
2017-09-18 11:55:00,120.32,120.33,120.25,120.31,10250.0,117.2147,117.2245,117.1465,117.205,10250.0
2017-09-18 12:00:00,120.31,120.45,120.26,120.45,15413.0,117.205,117.3414,117.1563,117.3414,15413.0
2017-09-18 12:05:00,120.4,120.46,120.37,120.41,5567.0,117.2927,117.3511,117.2634,117.3024,5567.0
2017-09-18 12:10:00,120.41,120.41,120.35,120.35,7448.0,117.3024,117.3024,117.244,117.244,7448.0
2017-09-18 12:15:00,120.34,120.35,120.17,120.23,10286.0,117.2342,117.244,117.0686,117.1271,10286.0
2017-09-18 12:20:00,120.22,120.23,120.12,120.19,5565.0,117.1173,117.1271,117.0199,117.0881,5565.0
2017-09-18 12:25:00,120.14,120.18,120.12,120.12,5799.0,117.0394,117.0784,117.0199,117.0199,5799.0
2017-09-18 12:30:00,120.13,120.14,120.06,120.08,6549.0,117.0296,117.0394,116.9614,116.9809,6549.0
2017-09-18 12:35:00,120.08,120.32,120.07,120.32,10407.0,116.9809,117.2147,116.9712,117.2147,10407.0
2017-09-18 12:40:00,120.34,120.38,120.29,120.31,8250.0,117.2342,117.2732,117.1855,117.205,8250.0
2017-09-18 12:45:00,120.29,120.3,120.08,120.15,10508.0,117.1855,117.1953,116.9809,117.0491,10508.0
2017-09-18 12:50:00,120.15,120.15,120.03,120.07,7600.0,117.0491,117.0491,116.9322,116.9712,7600.0
2017-09-18 12:55:00,120.09,120.16,120.05,120.16,5800.0,116.9907,117.0589,116.9517,117.0589,5800.0
2017-09-18 13:00:00,120.12,120.17,120.06,120.11,5005.0,117.0199,117.0686,116.9614,117.0102,5005.0
2017-09-18 13:05:00,120.06,120.1,120.01,120.02,6170.0,116.9614,117.0004,116.9127,116.9225,6170.0
2017-09-18 13:10:00,120.01,120.05,119.9,119.92,16167.0,116.9127,116.9517,116.8056,116.8251,16167.0
2017-09-18 13:15:00,119.92,120.05,119.92,120.0,19312.0,116.8251,116.9517,116.8251,116.903,19312.0
2017-09-18 13:20:00,120.01,120.08,119.99,120.03,7908.0,116.9127,116.9809,116.8933,116.9322,7908.0
2017-09-18 13:25:00,120.04,120.05,119.83,119.87,8215.0,116.942,116.9517,116.7374,116.7764,8215.0
2017-09-18 13:30:00,119.88,119.97,119.85,119.97,3314.0,116.7861,116.8738,116.7569,116.8738,3314.0
2017-09-18 13:35:00,119.92,119.96,119.88,119.88,2700.0,116.8251,116.864,116.7861,116.7861,2700.0
2017-09-18 13:40:00,119.93,119.98,119.87,119.94,8794.0,116.8348,116.8835,116.7764,116.8445,8794.0
2017-09-18 13:45:00,119.96,120.2,119.94,120.2,10531.0,116.864,117.0978,116.8445,117.0978,10531.0
2017-09-18 13:50:00,120.24,120.24,120.13,120.21,8048.0,117.1368,117.1368,117.0296,117.1076,8048.0
2017-09-18 13:55:00,120.17,120.22,120.09,120.14,8201.0,117.0686,117.1173,116.9907,117.0394,8201.0
2017-09-18 14:00:00,120.11,120.15,120.06,120.06,6777.0,117.0102,117.0491,116.9614,116.9614,6777.0
2017-09-18 14:05:00,120.09,120.11,120.02,120.07,4978.0,116.9907,117.0102,116.9225,116.9712,4978.0
2017-09-18 14:10:00,120.05,120.07,119.96,119.97,11009.0,116.9517,116.9712,116.864,116.8738,11009.0
2017-09-18 14:15:00,119.96,119.96,119.68,119.71,13218.0,116.864,116.864,116.5913,116.6205,13218.0
2017-09-18 14:20:00,119.68,119.74,119.58,119.74,14224.0,116.5913,116.6497,116.4938,116.6497,14224.0
2017-09-18 14:25:00,119.68,119.93,119.68,119.85,9953.0,116.5913,116.8348,116.5913,116.7569,9953.0
2017-09-18 14:30:00,119.82,119.95,119.79,119.95,13206.0,116.7276,116.8543,116.6984,116.8543,13206.0
2017-09-18 14:35:00,119.93,119.93,119.67,119.69,15499.0,116.8348,116.8348,116.5815,116.601,15499.0
2017-09-18 14:40:00,119.71,119.85,119.65,119.65,15136.0,116.6205,116.7569,116.562,116.562,15136.0
2017-09-18 14:45:00,119.64,119.78,119.6,119.76,8364.0,116.5523,116.6887,116.5133,116.6692,8364.0
2017-09-18 14:50:00,119.81,119.93,119.81,119.9,8438.0,116.7179,116.8348,116.7179,116.8056,8438.0
2017-09-18 14:55:00,119.87,120.0,119.87,119.96,10719.0,116.7764,116.903,116.7764,116.864,10719.0
2017-09-18 15:00:00,119.95,120.1,119.95,119.99,25583.0,116.8543,117.0004,116.8543,116.8933,25583.0
2017-09-18 15:05:00,120.02,120.03,119.81,119.84,20594.0,116.9225,116.9322,116.7179,116.7471,20594.0
2017-09-18 15:10:00,119.84,119.86,119.74,119.78,10722.0,116.7471,116.7666,116.6497,116.6887,10722.0
2017-09-18 15:15:00,119.79,119.93,119.78,119.9,178550.0,116.6984,116.8348,116.6887,116.8056,178550.0
2017-09-18 15:20:00,119.91,120.09,119.91,120.09,16581.0,116.8153,116.9907,116.8153,116.9907,16581.0
2017-09-18 15:25:00,120.09,120.24,120.06,120.22,24218.0,116.9907,117.1368,116.9614,117.1173,24218.0
2017-09-18 15:30:00,120.22,120.25,120.09,120.09,29955.0,117.1173,117.1465,116.9907,116.9907,29955.0
2017-09-18 15:35:00,120.1,120.1,119.99,120.09,34623.0,117.0004,117.0004,116.8933,116.9907,34623.0
2017-09-18 15:40:00,120.09,120.14,120.08,120.13,31789.0,116.9907,117.0394,116.9809,117.0296,31789.0
2017-09-18 15:45:00,120.14,120.14,120.06,120.14,41083.0,117.0394,117.0394,116.9614,117.0394,41083.0
2017-09-18 15:50:00,120.13,120.13,119.81,120.08,127424.0,117.0296,117.0296,116.7179,116.9809,127424.0
2017-09-18 15:55:00,120.09,120.09,119.91,120.04,118579.0,116.9907,116.9907,116.8153,116.942,118579.0
2017-09-19 09:30:00,120.25,120.67,120.12,120.41,65327.0,117.1465,117.5557,117.0199,117.3024,65327.0
2017-09-19 09:35:00,120.3,120.35,119.77,119.81,20334.0,117.1953,117.244,116.6789,116.7179,20334.0
2017-09-19 09:40:00,119.9,119.91,119.53,119.72,14841.0,116.8056,116.8153,116.4451,116.6302,14841.0
2017-09-19 09:45:00,119.6,119.88,119.59,119.79,7617.0,116.5133,116.7861,116.5036,116.6984,7617.0
2017-09-19 09:50:00,119.75,119.82,119.57,119.82,13900.0,116.6595,116.7276,116.4841,116.7276,13900.0
2017-09-19 09:55:00,119.8,119.96,119.37,119.56,16138.0,116.7082,116.864,116.2893,116.4744,16138.0
2017-09-19 10:00:00,119.63,119.74,119.51,119.71,11316.0,116.5425,116.6497,116.4256,116.6205,11316.0
2017-09-19 10:05:00,119.66,119.88,119.59,119.79,8900.0,116.5718,116.7861,116.5036,116.6984,8900.0
2017-09-19 10:10:00,119.8,119.85,119.64,119.83,15009.0,116.7082,116.7569,116.5523,116.7374,15009.0
2017-09-19 10:15:00,119.83,119.84,119.58,119.74,15371.0,116.7374,116.7471,116.4938,116.6497,15371.0
2017-09-19 10:20:00,119.73,119.76,119.49,119.59,9470.0,116.64,116.6692,116.4062,116.5036,9470.0
2017-09-19 10:25:00,119.64,119.95,119.6,119.91,12221.0,116.5523,116.8543,116.5133,116.8153,12221.0
2017-09-19 10:30:00,119.88,119.96,119.85,119.96,9290.0,116.7861,116.864,116.7569,116.864,9290.0
2017-09-19 10:35:00,119.93,120.22,119.85,120.22,8730.0,116.8348,117.1173,116.7569,117.1173,8730.0
2017-09-19 10:40:00,120.19,120.28,120.11,120.28,8290.0,117.0881,117.1758,117.0102,117.1758,8290.0
2017-09-19 10:45:00,120.3,120.32,120.17,120.22,11146.0,117.1953,117.2147,117.0686,117.1173,11146.0
2017-09-19 10:50:00,120.22,120.33,120.12,120.33,6701.0,117.1173,117.2245,117.0199,117.2245,6701.0
2017-09-19 10:55:00,120.37,120.53,120.36,120.52,8925.0,117.2634,117.4193,117.2537,117.4096,8925.0
2017-09-19 11:00:00,120.51,120.55,120.14,120.28,16900.0,117.3998,117.4388,117.0394,117.1758,16900.0
2017-09-19 11:05:00,120.28,120.3,120.17,120.18,11711.0,117.1758,117.1953,117.0686,117.0784,11711.0
2017-09-19 11:10:00,120.13,120.31,120.13,120.31,6773.0,117.0296,117.205,117.0296,117.205,6773.0
2017-09-19 11:15:00,120.32,120.47,120.25,120.3,8900.0,117.2147,117.3609,117.1465,117.1953,8900.0
2017-09-19 11:20:00,120.31,120.34,120.22,120.25,5007.0,117.205,117.2342,117.1173,117.1465,5007.0
2017-09-19 11:25:00,120.26,120.44,120.25,120.35,5550.0,117.1563,117.3316,117.1465,117.244,5550.0
2017-09-19 11:30:00,120.35,120.45,120.3,120.44,3100.0,117.244,117.3414,117.1953,117.3316,3100.0
2017-09-19 11:35:00,120.46,120.46,120.39,120.4,2260.0,117.3511,117.3511,117.2829,117.2927,2260.0
2017-09-19 11:40:00,120.4,120.42,120.32,120.33,6892.0,117.2927,117.3122,117.2147,117.2245,6892.0
2017-09-19 11:45:00,120.32,120.32,120.12,120.22,5084.0,117.2147,117.2147,117.0199,117.1173,5084.0
2017-09-19 11:50:00,120.25,120.27,120.02,120.11,4923.0,117.1465,117.166,116.9225,117.0102,4923.0
2017-09-19 11:55:00,120.15,120.21,120.13,120.14,4100.0,117.0491,117.1076,117.0296,117.0394,4100.0
2017-09-19 12:00:00,120.19,120.47,120.19,120.35,6000.0,117.0881,117.3609,117.0881,117.244,6000.0
2017-09-19 12:05:00,120.39,120.52,120.35,120.44,4972.0,117.2829,117.4096,117.244,117.3316,4972.0
2017-09-19 12:10:00,120.46,120.52,120.43,120.43,3900.0,117.3511,117.4096,117.3219,117.3219,3900.0
2017-09-19 12:15:00,120.38,120.4,120.27,120.35,3500.0,117.2732,117.2927,117.166,117.244,3500.0
2017-09-19 12:20:00,120.34,120.37,120.27,120.28,3600.0,117.2342,117.2634,117.166,117.1758,3600.0
2017-09-19 12:25:00,120.3,120.35,120.2,120.21,2500.0,117.1953,117.244,117.0978,117.1076,2500.0
2017-09-19 12:30:00,120.24,120.42,120.24,120.4,5320.0,117.1368,117.3122,117.1368,117.2927,5320.0
2017-09-19 12:35:00,120.43,120.43,120.27,120.33,2550.0,117.3219,117.3219,117.166,117.2245,2550.0
2017-09-19 12:40:00,120.32,120.33,120.25,120.25,3000.0,117.2147,117.2245,117.1465,117.1465,3000.0
2017-09-19 12:45:00,120.26,120.38,120.26,120.33,5189.0,117.1563,117.2732,117.1563,117.2245,5189.0
2017-09-19 12:50:00,120.36,120.43,120.27,120.27,4754.0,117.2537,117.3219,117.166,117.166,4754.0
2017-09-19 12:55:00,120.35,120.38,120.27,120.36,3330.0,117.244,117.2732,117.166,117.2537,3330.0
2017-09-19 13:00:00,120.31,120.37,120.27,120.28,2700.0,117.205,117.2634,117.166,117.1758,2700.0
2017-09-19 13:05:00,120.29,120.32,120.25,120.29,4980.0,117.1855,117.2147,117.1465,117.1855,4980.0
2017-09-19 13:10:00,120.31,120.38,120.26,120.38,3115.0,117.205,117.2732,117.1563,117.2732,3115.0
2017-09-19 13:15:00,120.31,120.38,120.27,120.34,6604.0,117.205,117.2732,117.166,117.2342,6604.0
2017-09-19 13:20:00,120.37,120.37,120.24,120.35,2000.0,117.2634,117.2634,117.1368,117.244,2000.0
2017-09-19 13:25:00,120.34,120.39,120.29,120.36,3170.0,117.2342,117.2829,117.1855,117.2537,3170.0
2017-09-19 13:30:00,120.36,120.45,120.34,120.45,5685.0,117.2537,117.3414,117.2342,117.3414,5685.0
2017-09-19 13:35:00,120.4,120.49,120.39,120.44,4358.0,117.2927,117.3804,117.2829,117.3316,4358.0
2017-09-19 13:40:00,120.47,120.5,120.4,120.5,3125.0,117.3609,117.3901,117.2927,117.3901,3125.0
2017-09-19 13:45:00,120.51,120.54,120.45,120.54,5503.0,117.3998,117.4291,117.3414,117.4291,5503.0
2017-09-19 13:50:00,120.53,120.58,120.49,120.55,3320.0,117.4193,117.468,117.3804,117.4388,3320.0
2017-09-19 13:55:00,120.59,121.1,120.54,121.06,43428.0,117.4778,117.9746,117.4291,117.9356,43428.0
2017-09-19 14:00:00,121.1,121.2,121.0,121.09,10760.0,117.9746,118.072,117.8772,117.9649,10760.0
2017-09-19 14:05:00,121.08,121.14,121.0,121.01,20424.0,117.9551,118.0136,117.8772,117.8869,20424.0
2017-09-19 14:10:00,121.0,121.02,120.81,120.96,7123.0,117.8772,117.8967,117.6921,117.8382,7123.0
2017-09-19 14:15:00,121.02,121.03,120.92,120.96,3261.0,117.8967,117.9064,117.7993,117.8382,3261.0
2017-09-19 14:20:00,120.95,120.97,120.86,120.92,8300.0,117.8285,117.848,117.7408,117.7993,8300.0
2017-09-19 14:25:00,120.92,120.95,120.87,120.94,6050.0,117.7993,117.8285,117.7505,117.8187,6050.0
2017-09-19 14:30:00,120.93,120.99,120.92,120.93,6005.0,117.809,117.8674,117.7993,117.809,6005.0
2017-09-19 14:35:00,120.93,120.98,120.92,120.94,2500.0,117.809,117.8577,117.7993,117.8187,2500.0
2017-09-19 14:40:00,120.95,121.04,120.91,121.01,8547.0,117.8285,117.9162,117.7895,117.8869,8547.0
2017-09-19 14:45:00,121.02,121.02,120.93,120.93,3200.0,117.8967,117.8967,117.809,117.809,3200.0
2017-09-19 14:50:00,120.93,120.99,120.89,120.9,7388.0,117.809,117.8674,117.77,117.7798,7388.0
2017-09-19 14:55:00,120.89,120.92,120.71,120.75,11430.0,117.77,117.7993,117.5947,117.6336,11430.0
2017-09-19 15:00:00,120.78,120.88,120.76,120.85,8042.0,117.6629,117.7603,117.6434,117.7311,8042.0
2017-09-19 15:05:00,120.87,120.98,120.84,120.97,9143.0,117.7505,117.8577,117.7213,117.848,9143.0
2017-09-19 15:10:00,120.98,120.98,120.91,120.94,5150.0,117.8577,117.8577,117.7895,117.8187,5150.0
2017-09-19 15:15:00,120.94,120.97,120.85,120.9,8954.0,117.8187,117.848,117.7311,117.7798,8954.0
2017-09-19 15:20:00,120.9,120.92,120.73,120.74,9215.0,117.7798,117.7993,117.6142,117.6239,9215.0
2017-09-19 15:25:00,120.71,120.88,120.69,120.86,8338.0,117.5947,117.7603,117.5752,117.7408,8338.0
2017-09-19 15:30:00,120.84,120.85,120.69,120.69,11974.0,117.7213,117.7311,117.5752,117.5752,11974.0
2017-09-19 15:35:00,120.72,120.75,120.69,120.75,13589.0,117.6044,117.6336,117.5752,117.6336,13589.0
2017-09-19 15:40:00,120.75,120.76,120.68,120.68,19024.0,117.6336,117.6434,117.5654,117.5654,19024.0
2017-09-19 15:45:00,120.67,120.7,120.55,120.55,19606.0,117.5557,117.5849,117.4388,117.4388,19606.0
2017-09-19 15:50:00,120.55,120.58,119.6,120.23,158695.0,117.4388,117.468,116.5133,117.1271,158695.0
2017-09-19 15:55:00,120.24,120.26,120.14,120.24,111336.0,117.1368,117.1563,117.0394,117.1368,111336.0
2017-09-20 09:30:00,120.77,121.0,120.04,120.4,41997.0,117.6531,117.8772,116.942,117.2927,41997.0
2017-09-20 09:35:00,120.5,121.11,120.45,120.96,20616.0,117.3901,117.9844,117.3414,117.8382,20616.0
2017-09-20 09:40:00,121.01,121.19,120.9,120.91,16353.0,117.8869,118.0623,117.7798,117.7895,16353.0
2017-09-20 09:45:00,120.9,121.31,120.9,121.2,10514.0,117.7798,118.1792,117.7798,118.072,10514.0
2017-09-20 09:50:00,121.17,121.23,120.71,120.8,22005.0,118.0428,118.1013,117.5947,117.6824,22005.0
2017-09-20 09:55:00,120.76,120.91,120.64,120.91,12850.0,117.6434,117.7895,117.5265,117.7895,12850.0
2017-09-20 10:00:00,120.92,121.34,120.9,121.06,25967.0,117.7993,118.2084,117.7798,117.9356,25967.0
2017-09-20 10:05:00,120.94,121.22,120.94,121.19,17541.0,117.8187,118.0915,117.8187,118.0623,17541.0
2017-09-20 10:10:00,121.19,121.27,120.97,121.25,18962.0,118.0623,118.1402,117.848,118.1207,18962.0
2017-09-20 10:15:00,121.23,121.4,120.94,121.0,30127.0,118.1013,118.2669,117.8187,117.8772,30127.0
2017-09-20 10:20:00,121.03,121.17,121.01,121.06,11866.0,117.9064,118.0428,117.8869,117.9356,11866.0
2017-09-20 10:25:00,121.03,121.09,120.92,121.05,27846.0,117.9064,117.9649,117.7993,117.9259,27846.0
2017-09-20 10:30:00,121.06,121.33,121.06,121.31,11978.0,117.9356,118.1987,117.9356,118.1792,11978.0
2017-09-20 10:35:00,121.32,121.36,121.28,121.3,5200.0,118.1889,118.2279,118.15,118.1694,5200.0
2017-09-20 10:40:00,121.35,121.35,121.04,121.09,11618.0,118.2182,118.2182,117.9162,117.9649,11618.0
2017-09-20 10:45:00,121.05,121.23,120.98,121.23,8553.0,117.9259,118.1013,117.8577,118.1013,8553.0
2017-09-20 10:50:00,121.23,121.3,121.12,121.13,10815.0,118.1013,118.1694,117.9941,118.0038,10815.0
2017-09-20 10:55:00,121.13,121.13,120.66,120.72,21229.0,118.0038,118.0038,117.546,117.6044,21229.0
2017-09-20 11:00:00,120.69,120.79,120.38,120.62,31334.0,117.5752,117.6726,117.2732,117.507,31334.0
2017-09-20 11:05:00,120.62,120.64,120.26,120.27,14123.0,117.507,117.5265,117.1563,117.166,14123.0
2017-09-20 11:10:00,120.3,120.46,120.07,120.08,40749.0,117.1953,117.3511,116.9712,116.9809,40749.0
2017-09-20 11:15:00,120.09,120.32,120.07,120.32,17020.0,116.9907,117.2147,116.9712,117.2147,17020.0
2017-09-20 11:20:00,120.32,120.45,120.29,120.36,10400.0,117.2147,117.3414,117.1855,117.2537,10400.0
2017-09-20 11:25:00,120.37,120.38,120.04,120.11,18853.0,117.2634,117.2732,116.942,117.0102,18853.0
2017-09-20 11:30:00,120.15,120.3,120.13,120.25,14596.0,117.0491,117.1953,117.0296,117.1465,14596.0
2017-09-20 11:35:00,120.23,120.23,119.94,119.95,9150.0,117.1271,117.1271,116.8445,116.8543,9150.0
2017-09-20 11:40:00,119.94,119.96,119.75,119.75,11305.0,116.8445,116.864,116.6595,116.6595,11305.0
2017-09-20 11:45:00,119.78,119.83,119.67,119.69,11437.0,116.6887,116.7374,116.5815,116.601,11437.0
2017-09-20 11:50:00,119.66,119.74,119.61,119.63,12956.0,116.5718,116.6497,116.5231,116.5425,12956.0
2017-09-20 11:55:00,119.61,119.9,119.58,119.88,6735.0,116.5231,116.8056,116.4938,116.7861,6735.0
2017-09-20 12:00:00,119.9,120.17,119.9,120.09,6333.0,116.8056,117.0686,116.8056,116.9907,6333.0
2017-09-20 12:05:00,120.11,120.11,119.85,119.85,3289.0,117.0102,117.0102,116.7569,116.7569,3289.0
2017-09-20 12:10:00,119.83,119.91,119.83,119.86,6534.0,116.7374,116.8153,116.7374,116.7666,6534.0
2017-09-20 12:15:00,119.87,119.94,119.83,119.9,5000.0,116.7764,116.8445,116.7374,116.8056,5000.0
2017-09-20 12:20:00,119.93,119.93,119.83,119.92,3000.0,116.8348,116.8348,116.7374,116.8251,3000.0
2017-09-20 12:25:00,119.92,120.0,119.9,119.99,4900.0,116.8251,116.903,116.8056,116.8933,4900.0
2017-09-20 12:30:00,119.98,119.99,119.91,119.95,2900.0,116.8835,116.8933,116.8153,116.8543,2900.0
2017-09-20 12:35:00,119.97,120.01,119.87,119.94,5344.0,116.8738,116.9127,116.7764,116.8445,5344.0
2017-09-20 12:40:00,119.9,119.92,119.82,119.83,5199.0,116.8056,116.8251,116.7276,116.7374,5199.0
2017-09-20 12:45:00,119.79,119.79,119.66,119.68,4150.0,116.6984,116.6984,116.5718,116.5913,4150.0
2017-09-20 12:50:00,119.64,119.7,119.58,119.59,8346.0,116.5523,116.6107,116.4938,116.5036,8346.0
2017-09-20 12:55:00,119.62,119.8,119.62,119.72,3300.0,116.5328,116.7082,116.5328,116.6302,3300.0
2017-09-20 13:00:00,119.72,119.78,119.71,119.75,3575.0,116.6302,116.6887,116.6205,116.6595,3575.0
2017-09-20 13:05:00,119.72,119.78,119.69,119.71,7226.0,116.6302,116.6887,116.601,116.6205,7226.0
2017-09-20 13:10:00,119.72,119.77,119.65,119.65,10915.0,116.6302,116.6789,116.562,116.562,10915.0
2017-09-20 13:15:00,119.64,119.7,119.55,119.58,6900.0,116.5523,116.6107,116.4646,116.4938,6900.0
2017-09-20 13:20:00,119.57,119.71,119.56,119.67,7476.0,116.4841,116.6205,116.4744,116.5815,7476.0
2017-09-20 13:25:00,119.65,119.71,119.61,119.69,3244.0,116.562,116.6205,116.5231,116.601,3244.0
2017-09-20 13:30:00,119.67,119.73,119.59,119.59,13116.0,116.5815,116.64,116.5036,116.5036,13116.0
2017-09-20 13:35:00,119.61,119.62,119.5,119.54,6888.0,116.5231,116.5328,116.4159,116.4549,6888.0
2017-09-20 13:40:00,119.59,119.64,119.56,119.63,2100.0,116.5036,116.5523,116.4744,116.5425,2100.0
2017-09-20 13:45:00,119.65,119.71,119.55,119.71,8302.0,116.562,116.6205,116.4646,116.6205,8302.0
2017-09-20 13:50:00,119.74,119.89,119.68,119.81,6927.0,116.6497,116.7958,116.5913,116.7179,6927.0
2017-09-20 13:55:00,119.73,119.8,119.72,119.77,5200.0,116.64,116.7082,116.6302,116.6789,5200.0
2017-09-20 14:00:00,119.75,119.84,118.97,119.51,15725.0,116.6595,116.7471,115.8996,116.4256,15725.0
2017-09-20 14:05:00,119.39,119.5,119.33,119.45,7269.0,116.3087,116.4159,116.2503,116.3672,7269.0
2017-09-20 14:10:00,119.35,119.45,119.09,119.2,18840.0,116.2698,116.3672,116.0165,116.1236,18840.0
2017-09-20 14:15:00,119.26,119.41,119.14,119.14,14038.0,116.1821,116.3282,116.0652,116.0652,14038.0
2017-09-20 14:20:00,119.13,119.28,118.74,118.96,22296.0,116.0555,116.2016,115.6755,115.8898,22296.0
2017-09-20 14:25:00,118.93,119.23,118.87,119.17,13060.0,115.8606,116.1529,115.8022,116.0944,13060.0
2017-09-20 14:30:00,119.09,119.16,118.93,119.1,8991.0,116.0165,116.0847,115.8606,116.0262,8991.0
2017-09-20 14:35:00,119.07,119.13,118.89,119.07,10051.0,115.997,116.0555,115.8216,115.997,10051.0
2017-09-20 14:40:00,119.1,119.21,119.02,119.21,15621.0,116.0262,116.1334,115.9483,116.1334,15621.0
2017-09-20 14:45:00,119.17,119.46,119.12,119.46,10235.0,116.0944,116.3769,116.0457,116.3769,10235.0
2017-09-20 14:50:00,119.39,119.52,119.39,119.47,9999.0,116.3087,116.4354,116.3087,116.3867,9999.0
2017-09-20 14:55:00,119.47,119.61,119.46,119.48,11656.0,116.3867,116.5231,116.3769,116.3964,11656.0
2017-09-20 15:00:00,119.55,119.76,119.54,119.71,33460.0,116.4646,116.6692,116.4549,116.6205,33460.0
2017-09-20 15:05:00,119.74,119.76,119.6,119.69,15713.0,116.6497,116.6692,116.5133,116.601,15713.0
2017-09-20 15:10:00,119.68,119.97,119.68,119.96,32549.0,116.5913,116.8738,116.5913,116.864,32549.0
2017-09-20 15:15:00,119.92,120.1,119.92,120.1,15949.0,116.8251,117.0004,116.8251,117.0004,15949.0
2017-09-20 15:20:00,120.09,120.21,120.05,120.19,18126.0,116.9907,117.1076,116.9517,117.0881,18126.0
2017-09-20 15:25:00,120.16,120.27,120.16,120.27,23264.0,117.0589,117.166,117.0589,117.166,23264.0
2017-09-20 15:30:00,120.3,120.58,120.29,120.46,45788.0,117.1953,117.468,117.1855,117.3511,45788.0
2017-09-20 15:35:00,120.47,120.48,120.24,120.29,14484.0,117.3609,117.3706,117.1368,117.1855,14484.0
2017-09-20 15:40:00,120.28,120.29,120.22,120.28,18877.0,117.1758,117.1855,117.1173,117.1758,18877.0
2017-09-20 15:45:00,120.28,120.38,120.15,120.38,189954.0,117.1758,117.2732,117.0491,117.2732,189954.0
2017-09-20 15:50:00,120.4,120.48,120.33,120.37,64799.0,117.2927,117.3706,117.2245,117.2634,64799.0
2017-09-20 15:55:00,120.37,120.41,120.3,120.35,65805.0,117.2634,117.3024,117.1953,117.244,65805.0
2017-09-21 09:30:00,120.49,120.49,120.0,120.29,29751.0,117.3804,117.3804,116.903,117.1855,29751.0
2017-09-21 09:35:00,120.38,120.39,120.03,120.23,12877.0,117.2732,117.2829,116.9322,117.1271,12877.0
2017-09-21 09:40:00,120.23,120.23,120.02,120.14,5900.0,117.1271,117.1271,116.9225,117.0394,5900.0
2017-09-21 09:45:00,120.13,120.34,120.07,120.11,12119.0,117.0296,117.2342,116.9712,117.0102,12119.0
2017-09-21 09:50:00,120.15,120.21,119.85,119.98,13368.0,117.0491,117.1076,116.7569,116.8835,13368.0
2017-09-21 09:55:00,119.84,120.15,119.73,120.15,5913.0,116.7471,117.0491,116.64,117.0491,5913.0
2017-09-21 10:00:00,120.07,120.13,119.75,119.89,8807.0,116.9712,117.0296,116.6595,116.7958,8807.0
2017-09-21 10:05:00,119.8,119.81,119.59,119.63,8783.0,116.7082,116.7179,116.5036,116.5425,8783.0
2017-09-21 10:10:00,119.64,119.79,119.56,119.7,8755.0,116.5523,116.6984,116.4744,116.6107,8755.0
2017-09-21 10:15:00,119.72,119.72,119.42,119.49,6926.0,116.6302,116.6302,116.338,116.4062,6926.0
2017-09-21 10:20:00,119.6,119.62,119.13,119.21,9558.0,116.5133,116.5328,116.0555,116.1334,9558.0
2017-09-21 10:25:00,119.16,119.45,119.12,119.37,5779.0,116.0847,116.3672,116.0457,116.2893,5779.0
2017-09-21 10:30:00,119.39,119.56,119.29,119.54,8680.0,116.3087,116.4744,116.2113,116.4549,8680.0
2017-09-21 10:35:00,119.55,119.64,119.5,119.6,4401.0,116.4646,116.5523,116.4159,116.5133,4401.0
2017-09-21 10:40:00,119.55,119.6,119.23,119.26,14208.0,116.4646,116.5133,116.1529,116.1821,14208.0
2017-09-21 10:45:00,119.26,119.44,119.26,119.44,5750.0,116.1821,116.3575,116.1821,116.3575,5750.0
2017-09-21 10:50:00,119.41,119.62,119.41,119.58,6028.0,116.3282,116.5328,116.3282,116.4938,6028.0
2017-09-21 10:55:00,119.58,119.65,119.48,119.48,5810.0,116.4938,116.562,116.3964,116.3964,5810.0
2017-09-21 11:00:00,119.5,119.57,119.4,119.49,4000.0,116.4159,116.4841,116.3185,116.4062,4000.0
2017-09-21 11:05:00,119.57,119.57,119.35,119.42,5344.0,116.4841,116.4841,116.2698,116.338,5344.0
2017-09-21 11:10:00,119.38,119.55,119.37,119.38,8812.0,116.299,116.4646,116.2893,116.299,8812.0
2017-09-21 11:15:00,119.47,119.53,119.23,119.4,7001.0,116.3867,116.4451,116.1529,116.3185,7001.0
2017-09-21 11:20:00,119.42,119.45,119.33,119.37,5300.0,116.338,116.3672,116.2503,116.2893,5300.0
2017-09-21 11:25:00,119.4,119.41,119.25,119.29,6898.0,116.3185,116.3282,116.1724,116.2113,6898.0
2017-09-21 11:30:00,119.26,119.37,119.23,119.28,5263.0,116.1821,116.2893,116.1529,116.2016,5263.0
2017-09-21 11:35:00,119.29,119.29,119.03,119.03,11400.0,116.2113,116.2113,115.958,115.958,11400.0
2017-09-21 11:40:00,119.06,119.14,118.94,119.1,14364.0,115.9873,116.0652,115.8704,116.0262,14364.0
2017-09-21 11:45:00,119.07,119.07,118.82,118.83,16557.0,115.997,115.997,115.7535,115.7632,16557.0
2017-09-21 11:50:00,118.83,118.97,118.81,118.89,4942.0,115.7632,115.8996,115.7437,115.8216,4942.0
2017-09-21 11:55:00,118.84,118.92,118.7,118.76,8806.0,115.7729,115.8509,115.6365,115.695,8806.0
2017-09-21 12:00:00,118.76,118.8,118.66,118.66,10089.0,115.695,115.734,115.5976,115.5976,10089.0
2017-09-21 12:05:00,118.7,118.83,118.59,118.8,16940.0,115.6365,115.7632,115.5294,115.734,16940.0
2017-09-21 12:10:00,118.8,119.0,118.79,118.84,7519.0,115.734,115.9288,115.7242,115.7729,7519.0
2017-09-21 12:15:00,118.9,118.94,118.79,118.8,13872.0,115.8314,115.8704,115.7242,115.734,13872.0
2017-09-21 12:20:00,118.81,118.87,118.6,118.6,11604.0,115.7437,115.8022,115.5391,115.5391,11604.0
2017-09-21 12:25:00,118.6,118.68,118.51,118.51,11450.0,115.5391,115.6171,115.4515,115.4515,11450.0
2017-09-21 12:30:00,118.51,118.57,118.26,118.26,23817.0,115.4515,115.5099,115.2079,115.2079,23817.0
2017-09-21 12:35:00,118.29,118.44,118.29,118.33,12567.0,115.2371,115.3833,115.2371,115.2761,12567.0
2017-09-21 12:40:00,118.34,118.36,117.99,118.01,23801.0,115.2858,115.3053,114.9449,114.9644,23801.0
2017-09-21 12:45:00,118.03,118.1,117.95,118.02,31377.0,114.9838,115.052,114.9059,114.9741,31377.0
2017-09-21 12:50:00,118.03,118.06,117.96,117.96,20258.0,114.9838,115.0131,114.9156,114.9156,20258.0
2017-09-21 12:55:00,117.99,118.0,117.9,117.9,21745.0,114.9449,114.9546,114.8572,114.8572,21745.0
2017-09-21 13:00:00,117.88,118.28,117.88,118.26,11825.0,114.8377,115.2274,114.8377,115.2079,11825.0
2017-09-21 13:05:00,118.26,118.49,118.24,118.49,17258.0,115.2079,115.432,115.1884,115.432,17258.0
2017-09-21 13:10:00,118.53,118.6,118.36,118.58,21475.0,115.4709,115.5391,115.3053,115.5196,21475.0
2017-09-21 13:15:00,118.6,118.8,118.6,118.72,9004.0,115.5391,115.734,115.5391,115.656,9004.0
2017-09-21 13:20:00,118.73,118.73,118.59,118.61,5704.0,115.6658,115.6658,115.5294,115.5489,5704.0
2017-09-21 13:25:00,118.59,118.6,118.44,118.58,8737.0,115.5294,115.5391,115.3833,115.5196,8737.0
2017-09-21 13:30:00,118.63,118.69,118.6,118.66,4285.0,115.5684,115.6268,115.5391,115.5976,4285.0
2017-09-21 13:35:00,118.72,118.81,118.67,118.69,9168.0,115.656,115.7437,115.6073,115.6268,9168.0
2017-09-21 13:40:00,118.75,118.82,118.72,118.76,6878.0,115.6853,115.7535,115.656,115.695,6878.0
2017-09-21 13:45:00,118.78,118.79,118.4,118.44,9696.0,115.7145,115.7242,115.3443,115.3833,9696.0
2017-09-21 13:50:00,118.4,118.57,118.35,118.5,16509.0,115.3443,115.5099,115.2956,115.4417,16509.0
2017-09-21 13:55:00,118.5,118.51,118.41,118.43,7995.0,115.4417,115.4515,115.354,115.3735,7995.0
2017-09-21 14:00:00,118.47,118.54,118.46,118.47,6375.0,115.4125,115.4807,115.4027,115.4125,6375.0
2017-09-21 14:05:00,118.49,118.56,118.47,118.49,6835.0,115.432,115.5002,115.4125,115.432,6835.0
2017-09-21 14:10:00,118.48,118.58,118.47,118.56,5592.0,115.4222,115.5196,115.4125,115.5002,5592.0
2017-09-21 14:15:00,118.53,118.64,118.53,118.6,9700.0,115.4709,115.5781,115.4709,115.5391,9700.0
2017-09-21 14:20:00,118.58,118.58,118.47,118.57,10262.0,115.5196,115.5196,115.4125,115.5099,10262.0
2017-09-21 14:25:00,118.57,118.6,118.52,118.59,7391.0,115.5099,115.5391,115.4612,115.5294,7391.0
2017-09-21 14:30:00,118.57,118.57,118.48,118.54,9068.0,115.5099,115.5099,115.4222,115.4807,9068.0
2017-09-21 14:35:00,118.59,118.59,118.47,118.47,10218.0,115.5294,115.5294,115.4125,115.4125,10218.0
2017-09-21 14:40:00,118.47,118.48,118.28,118.33,9385.0,115.4125,115.4222,115.2274,115.2761,9385.0
2017-09-21 14:45:00,118.28,118.29,118.01,118.07,23841.0,115.2274,115.2371,114.9644,115.0228,23841.0
2017-09-21 14:50:00,118.07,118.21,118.06,118.15,10108.0,115.0228,115.1592,115.0131,115.1007,10108.0
2017-09-21 14:55:00,118.11,118.12,117.91,117.93,28893.0,115.0618,115.0715,114.8669,114.8864,28893.0
2017-09-21 15:00:00,117.92,117.96,117.82,117.91,27159.0,114.8767,114.9156,114.7793,114.8669,27159.0
2017-09-21 15:05:00,117.91,118.07,117.91,118.03,21026.0,114.8669,115.0228,114.8669,114.9838,21026.0
2017-09-21 15:10:00,118.04,118.04,117.84,117.85,14935.0,114.9936,114.9936,114.7987,114.8085,14935.0
2017-09-21 15:15:00,117.84,118.02,117.83,118.0,29273.0,114.7987,114.9741,114.789,114.9546,29273.0
2017-09-21 15:20:00,118.0,118.09,117.98,118.04,21990.0,114.9546,115.0423,114.9351,114.9936,21990.0
2017-09-21 15:25:00,118.06,118.21,118.05,118.09,25718.0,115.0131,115.1592,115.0033,115.0423,25718.0
2017-09-21 15:30:00,118.09,118.1,117.87,117.92,29219.0,115.0423,115.052,114.828,114.8767,29219.0
2017-09-21 15:35:00,117.93,118.0,117.92,117.97,25367.0,114.8864,114.9546,114.8767,114.9254,25367.0
2017-09-21 15:40:00,117.96,118.06,117.85,117.97,84398.0,114.9156,115.0131,114.8085,114.9254,84398.0
2017-09-21 15:45:00,117.98,118.2,117.96,118.19,58159.0,114.9351,115.1495,114.9156,115.1397,58159.0
2017-09-21 15:50:00,118.21,118.21,118.06,118.09,122323.0,115.1592,115.1592,115.0131,115.0423,122323.0
2017-09-21 15:55:00,118.09,118.14,117.99,118.02,149929.0,115.0423,115.091,114.9449,114.9741,149929.0
2017-09-22 09:30:00,117.46,118.98,117.15,118.9,80703.0,114.4286,115.9093,114.1266,115.8314,80703.0
2017-09-22 09:35:00,118.89,119.13,118.51,118.84,66890.0,115.8216,116.0555,115.4515,115.7729,66890.0
2017-09-22 09:40:00,118.84,119.42,118.62,118.83,39477.0,115.7729,116.338,115.5586,115.7632,39477.0
2017-09-22 09:45:00,118.84,119.18,118.63,119.18,25891.0,115.7729,116.1042,115.5684,116.1042,25891.0
2017-09-22 09:50:00,119.17,119.29,118.83,119.28,28276.0,116.0944,116.2113,115.7632,116.2016,28276.0
2017-09-22 09:55:00,119.29,119.33,119.01,119.29,40692.0,116.2113,116.2503,115.9385,116.2113,40692.0
2017-09-22 10:00:00,119.29,119.85,119.27,119.81,40613.0,116.2113,116.7569,116.1918,116.7179,40613.0
2017-09-22 10:05:00,119.78,120.18,119.69,119.89,66293.0,116.6887,117.0784,116.601,116.7958,66293.0
2017-09-22 10:10:00,119.88,120.04,119.66,119.83,21748.0,116.7861,116.942,116.5718,116.7374,21748.0
2017-09-22 10:15:00,119.82,119.94,119.48,119.91,21728.0,116.7276,116.8445,116.3964,116.8153,21728.0
2017-09-22 10:20:00,119.91,119.98,119.58,119.69,26728.0,116.8153,116.8835,116.4938,116.601,26728.0
2017-09-22 10:25:00,119.65,119.7,119.25,119.42,55118.0,116.562,116.6107,116.1724,116.338,55118.0
2017-09-22 10:30:00,119.45,119.59,119.05,119.34,27420.0,116.3672,116.5036,115.9775,116.26,27420.0
2017-09-22 10:35:00,119.34,119.43,119.29,119.37,24452.0,116.26,116.3477,116.2113,116.2893,24452.0
2017-09-22 10:40:00,119.37,119.5,119.16,119.25,23694.0,116.2893,116.4159,116.0847,116.1724,23694.0
2017-09-22 10:45:00,119.28,119.38,119.23,119.31,20231.0,116.2016,116.299,116.1529,116.2308,20231.0
2017-09-22 10:50:00,119.34,119.36,119.26,119.29,26261.0,116.26,116.2795,116.1821,116.2113,26261.0
2017-09-22 10:55:00,119.3,119.32,118.91,118.94,17242.0,116.2211,116.2405,115.8411,115.8704,17242.0
2017-09-22 11:00:00,118.92,119.15,118.92,119.11,7973.0,115.8509,116.0749,115.8509,116.036,7973.0
2017-09-22 11:05:00,119.07,119.1,118.98,119.01,5933.0,115.997,116.0262,115.9093,115.9385,5933.0
2017-09-22 11:10:00,118.99,119.04,118.82,118.9,10410.0,115.9191,115.9678,115.7535,115.8314,10410.0
2017-09-22 11:15:00,118.89,118.89,118.72,118.77,9455.0,115.8216,115.8216,115.656,115.7047,9455.0
2017-09-22 11:20:00,118.74,118.93,118.74,118.93,6100.0,115.6755,115.8606,115.6755,115.8606,6100.0
2017-09-22 11:25:00,118.88,119.01,118.85,118.88,22397.0,115.8119,115.9385,115.7827,115.8119,22397.0
2017-09-22 11:30:00,118.91,118.91,118.76,118.89,14643.0,115.8411,115.8411,115.695,115.8216,14643.0
2017-09-22 11:35:00,118.87,118.93,118.8,118.93,6195.0,115.8022,115.8606,115.734,115.8606,6195.0
2017-09-22 11:40:00,118.92,118.95,118.84,118.95,5600.0,115.8509,115.8801,115.7729,115.8801,5600.0
2017-09-22 11:45:00,118.96,118.97,118.81,118.88,8615.0,115.8898,115.8996,115.7437,115.8119,8615.0
2017-09-22 11:50:00,118.82,118.9,118.78,118.85,10334.0,115.7535,115.8314,115.7145,115.7827,10334.0
2017-09-22 11:55:00,118.87,118.98,118.84,118.87,10419.0,115.8022,115.9093,115.7729,115.8022,10419.0
2017-09-22 12:00:00,118.85,118.89,118.8,118.89,8038.0,115.7827,115.8216,115.734,115.8216,8038.0
2017-09-22 12:05:00,118.89,118.91,118.81,118.82,8268.0,115.8216,115.8411,115.7437,115.7535,8268.0
2017-09-22 12:10:00,118.81,118.85,118.68,118.77,12599.0,115.7437,115.7827,115.6171,115.7047,12599.0
2017-09-22 12:15:00,118.75,118.88,118.71,118.82,10677.0,115.6853,115.8119,115.6463,115.7535,10677.0
2017-09-22 12:20:00,118.83,118.92,118.82,118.83,8250.0,115.7632,115.8509,115.7535,115.7632,8250.0
2017-09-22 12:25:00,118.85,118.86,118.73,118.73,6500.0,115.7827,115.7924,115.6658,115.6658,6500.0
2017-09-22 12:30:00,118.76,118.86,118.76,118.8,4202.0,115.695,115.7924,115.695,115.734,4202.0
2017-09-22 12:35:00,118.79,118.8,118.66,118.74,12024.0,115.7242,115.734,115.5976,115.6755,12024.0
2017-09-22 12:40:00,118.76,118.82,118.67,118.72,6933.0,115.695,115.7535,115.6073,115.656,6933.0
2017-09-22 12:45:00,118.7,118.73,118.66,118.71,4023.0,115.6365,115.6658,115.5976,115.6463,4023.0
2017-09-22 12:50:00,118.72,118.76,118.66,118.68,7900.0,115.656,115.695,115.5976,115.6171,7900.0
2017-09-22 12:55:00,118.71,118.71,118.4,118.43,14967.0,115.6463,115.6463,115.3443,115.3735,14967.0
2017-09-22 13:00:00,118.42,118.51,118.35,118.5,18222.0,115.3638,115.4515,115.2956,115.4417,18222.0
2017-09-22 13:05:00,118.5,118.5,118.28,118.34,30305.0,115.4417,115.4417,115.2274,115.2858,30305.0
2017-09-22 13:10:00,118.34,118.41,118.1,118.2,19779.0,115.2858,115.354,115.052,115.1495,19779.0
2017-09-22 13:15:00,118.18,118.19,118.02,118.14,3400.0,115.13,115.1397,114.9741,115.091,3400.0
2017-09-22 13:20:00,118.16,118.17,118.07,118.09,15746.0,115.1105,115.1202,115.0228,115.0423,15746.0
2017-09-22 13:25:00,118.09,118.17,118.09,118.16,6618.0,115.0423,115.1202,115.0423,115.1105,6618.0
2017-09-22 13:30:00,118.16,118.17,118.02,118.06,17574.0,115.1105,115.1202,114.9741,115.0131,17574.0
2017-09-22 13:35:00,118.06,118.1,117.95,117.98,20468.0,115.0131,115.052,114.9059,114.9351,20468.0
2017-09-22 13:40:00,117.99,118.08,117.95,118.01,11476.0,114.9449,115.0326,114.9059,114.9644,11476.0
2017-09-22 13:45:00,118.01,118.14,117.99,118.02,20500.0,114.9644,115.091,114.9449,114.9741,20500.0
2017-09-22 13:50:00,118.01,118.13,117.99,118.07,28207.0,114.9644,115.0813,114.9449,115.0228,28207.0
2017-09-22 13:55:00,118.08,118.14,118.02,118.06,16995.0,115.0326,115.091,114.9741,115.0131,16995.0
2017-09-22 14:00:00,118.06,118.12,117.95,117.95,18127.0,115.0131,115.0715,114.9059,114.9059,18127.0
2017-09-22 14:05:00,117.98,118.04,117.91,118.01,19626.0,114.9351,114.9936,114.8669,114.9644,19626.0
2017-09-22 14:10:00,118.0,118.11,118.0,118.03,9400.0,114.9546,115.0618,114.9546,114.9838,9400.0
2017-09-22 14:15:00,118.03,118.08,118.01,118.06,12004.0,114.9838,115.0326,114.9644,115.0131,12004.0
2017-09-22 14:20:00,118.07,118.12,118.02,118.06,25863.0,115.0228,115.0715,114.9741,115.0131,25863.0
2017-09-22 14:25:00,118.07,118.08,118.0,118.02,28538.0,115.0228,115.0326,114.9546,114.9741,28538.0
2017-09-22 14:30:00,118.02,118.07,118.01,118.04,13955.0,114.9741,115.0228,114.9644,114.9936,13955.0
2017-09-22 14:35:00,118.05,118.07,117.99,118.02,16749.0,115.0033,115.0228,114.9449,114.9741,16749.0
2017-09-22 14:40:00,118.01,118.08,117.93,118.05,25782.0,114.9644,115.0326,114.8864,115.0033,25782.0
2017-09-22 14:45:00,118.04,118.1,118.0,118.05,28550.0,114.9936,115.052,114.9546,115.0033,28550.0
2017-09-22 14:50:00,118.06,118.18,118.0,118.18,22895.0,115.0131,115.13,114.9546,115.13,22895.0
2017-09-22 14:55:00,118.17,118.19,118.06,118.11,10916.0,115.1202,115.1397,115.0131,115.0618,10916.0
2017-09-22 15:00:00,118.12,118.16,118.06,118.14,58947.0,115.0715,115.1105,115.0131,115.091,58947.0
2017-09-22 15:05:00,118.16,118.17,118.04,118.12,14414.0,115.1105,115.1202,114.9936,115.0715,14414.0
2017-09-22 15:10:00,118.1,118.13,118.07,118.08,10653.0,115.052,115.0813,115.0228,115.0326,10653.0
2017-09-22 15:15:00,118.09,118.27,118.08,118.26,15817.0,115.0423,115.2176,115.0326,115.2079,15817.0
2017-09-22 15:20:00,118.27,118.35,118.26,118.34,7685.0,115.2176,115.2956,115.2079,115.2858,7685.0
2017-09-22 15:25:00,118.35,118.38,118.27,118.38,14324.0,115.2956,115.3248,115.2176,115.3248,14324.0
2017-09-22 15:30:00,118.39,118.53,118.38,118.5,15293.0,115.3345,115.4709,115.3248,115.4417,15293.0
2017-09-22 15:35:00,118.49,118.64,118.47,118.49,26917.0,115.432,115.5781,115.4125,115.432,26917.0
2017-09-22 15:40:00,118.5,118.61,118.45,118.59,15754.0,115.4417,115.5489,115.393,115.5294,15754.0
2017-09-22 15:45:00,118.61,118.62,118.46,118.51,21005.0,115.5489,115.5586,115.4027,115.4515,21005.0
2017-09-22 15:50:00,118.52,118.63,118.5,118.62,37543.0,115.4612,115.5684,115.4417,115.5586,37543.0
2017-09-22 15:55:00,118.62,118.63,118.48,118.49,90266.0,115.5586,115.5684,115.4222,115.432,90266.0
2017-09-25 09:30:00,118.18,118.29,117.96,118.02,41184.0,115.13,115.2371,114.9156,114.9741,41184.0
2017-09-25 09:35:00,117.96,118.05,116.86,116.88,54675.0,114.9156,115.0033,113.844,113.8635,54675.0
2017-09-25 09:40:00,116.87,117.19,116.69,117.07,33931.0,113.8538,114.1655,113.6784,114.0486,33931.0
2017-09-25 09:45:00,117.09,117.17,116.25,116.48,54634.0,114.0681,114.146,113.2498,113.4738,54634.0
2017-09-25 09:50:00,116.47,116.6,116.27,116.35,28920.0,113.4641,113.5907,113.2693,113.3472,28920.0
2017-09-25 09:55:00,116.29,116.58,116.25,116.37,47437.0,113.2887,113.5713,113.2498,113.3667,47437.0
2017-09-25 10:00:00,116.43,116.44,115.52,115.8,83478.0,113.4251,113.4349,112.5386,112.8114,83478.0
2017-09-25 10:05:00,115.82,116.4,115.41,116.39,139610.0,112.8309,113.3959,112.4315,113.3862,139610.0
2017-09-25 10:10:00,116.37,116.42,116.0,116.13,73732.0,113.3667,113.4154,113.0062,113.1329,73732.0
2017-09-25 10:15:00,116.13,116.62,116.11,116.58,51595.0,113.1329,113.6102,113.1134,113.5713,51595.0
2017-09-25 10:20:00,116.53,116.64,116.04,116.09,25209.0,113.5226,113.6297,113.0452,113.0939,25209.0
2017-09-25 10:25:00,116.08,116.09,115.5,115.57,21199.0,113.0842,113.0939,112.5191,112.5873,21199.0
2017-09-25 10:30:00,115.63,115.63,114.37,114.39,102153.0,112.6458,112.6458,111.4183,111.4378,102153.0
2017-09-25 10:35:00,114.42,114.44,114.0,114.21,158438.0,111.467,111.4865,111.0578,111.2624,158438.0
2017-09-25 10:40:00,114.22,114.58,113.81,114.21,142053.0,111.2722,111.6229,110.8728,111.2624,142053.0
2017-09-25 10:45:00,114.21,114.76,113.91,114.76,57660.0,111.2624,111.7982,110.9702,111.7982,57660.0
2017-09-25 10:50:00,114.71,114.73,113.85,113.98,77985.0,111.7495,111.769,110.9117,111.0384,77985.0
2017-09-25 10:55:00,113.91,114.16,113.5,113.94,93109.0,110.9702,111.2137,110.5708,110.9994,93109.0
2017-09-25 11:00:00,113.93,114.1,113.3,113.55,62820.0,110.9897,111.1553,110.3759,110.6195,62820.0
2017-09-25 11:05:00,113.61,114.01,113.55,113.72,39721.0,110.6779,111.0676,110.6195,110.7851,39721.0
2017-09-25 11:10:00,113.75,114.2,113.72,114.06,70345.0,110.8143,111.2527,110.7851,111.1163,70345.0
2017-09-25 11:15:00,114.04,114.72,114.04,114.72,36290.0,111.0968,111.7593,111.0968,111.7593,36290.0
2017-09-25 11:20:00,114.72,114.78,114.41,114.66,57012.0,111.7593,111.8177,111.4573,111.7008,57012.0
2017-09-25 11:25:00,114.67,114.87,114.56,114.87,52862.0,111.7106,111.9054,111.6034,111.9054,52862.0
2017-09-25 11:30:00,114.83,114.91,114.58,114.61,61208.0,111.8664,111.9444,111.6229,111.6521,61208.0
2017-09-25 11:35:00,114.57,114.83,114.38,114.55,45049.0,111.6131,111.8664,111.428,111.5937,45049.0
2017-09-25 11:40:00,114.52,114.75,114.48,114.48,47425.0,111.5644,111.7885,111.5255,111.5255,47425.0
2017-09-25 11:45:00,114.44,114.61,114.31,114.57,35179.0,111.4865,111.6521,111.3598,111.6131,35179.0
2017-09-25 11:50:00,114.57,114.58,114.19,114.35,50389.0,111.6131,111.6229,111.2429,111.3988,50389.0
2017-09-25 11:55:00,114.27,114.43,114.25,114.3,29067.0,111.3209,111.4768,111.3014,111.3501,29067.0
2017-09-25 12:00:00,114.32,114.56,114.27,114.34,20096.0,111.3696,111.6034,111.3209,111.3891,20096.0
2017-09-25 12:05:00,114.33,114.47,114.28,114.4,15756.0,111.3793,111.5157,111.3306,111.4475,15756.0
2017-09-25 12:10:00,114.35,114.36,113.94,113.97,58716.0,111.3988,111.4086,110.9994,111.0286,58716.0
2017-09-25 12:15:00,113.96,114.07,113.76,114.01,52533.0,111.0189,111.126,110.824,111.0676,52533.0
2017-09-25 12:20:00,113.98,114.13,113.92,114.05,34227.0,111.0384,111.1845,110.9799,111.1066,34227.0
2017-09-25 12:25:00,114.08,114.18,113.96,113.96,18308.0,111.1358,111.2332,111.0189,111.0189,18308.0
2017-09-25 12:30:00,113.92,114.09,113.92,114.0,30934.0,110.9799,111.1455,110.9799,111.0578,30934.0
2017-09-25 12:35:00,114.0,114.08,113.91,113.99,10458.0,111.0578,111.1358,110.9702,111.0481,10458.0
2017-09-25 12:40:00,113.99,114.13,113.96,114.0,17306.0,111.0481,111.1845,111.0189,111.0578,17306.0
2017-09-25 12:45:00,114.0,114.04,113.83,113.86,9936.0,111.0578,111.0968,110.8922,110.9215,9936.0
2017-09-25 12:50:00,113.88,114.06,113.86,114.04,12987.0,110.9409,111.1163,110.9215,111.0968,12987.0
2017-09-25 12:55:00,114.07,114.13,113.88,113.9,12015.0,111.126,111.1845,110.9409,110.9604,12015.0
2017-09-25 13:00:00,113.85,113.99,113.85,113.93,15526.0,110.9117,111.0481,110.9117,110.9897,15526.0
2017-09-25 13:05:00,113.93,114.05,113.87,113.87,12659.0,110.9897,111.1066,110.9312,110.9312,12659.0
2017-09-25 13:10:00,113.91,114.16,113.89,114.05,20768.0,110.9702,111.2137,110.9507,111.1066,20768.0
2017-09-25 13:15:00,114.08,114.18,114.05,114.14,7700.0,111.1358,111.2332,111.1066,111.1942,7700.0
2017-09-25 13:20:00,114.16,114.31,114.15,114.22,13762.0,111.2137,111.3598,111.204,111.2722,13762.0
2017-09-25 13:25:00,114.17,114.23,114.14,114.16,8805.0,111.2235,111.2819,111.1942,111.2137,8805.0
2017-09-25 13:30:00,114.16,114.16,114.03,114.09,6517.0,111.2137,111.2137,111.0871,111.1455,6517.0
2017-09-25 13:35:00,114.11,114.37,114.11,114.32,13001.0,111.165,111.4183,111.165,111.3696,13001.0
2017-09-25 13:40:00,114.33,114.4,114.25,114.26,12455.0,111.3793,111.4475,111.3014,111.3111,12455.0
2017-09-25 13:45:00,114.29,114.36,114.26,114.36,7900.0,111.3404,111.4086,111.3111,111.4086,7900.0
2017-09-25 13:50:00,114.38,114.45,114.36,114.45,8710.0,111.428,111.4962,111.4086,111.4962,8710.0
2017-09-25 13:55:00,114.45,114.45,114.2,114.24,14294.0,111.4962,111.4962,111.2527,111.2917,14294.0
2017-09-25 14:00:00,114.2,114.32,114.06,114.12,10340.0,111.2527,111.3696,111.1163,111.1748,10340.0
2017-09-25 14:05:00,114.13,114.13,113.93,114.02,9333.0,111.1845,111.1845,110.9897,111.0773,9333.0
2017-09-25 14:10:00,114.0,114.06,113.92,113.92,11300.0,111.0578,111.1163,110.9799,110.9799,11300.0
2017-09-25 14:15:00,113.92,113.95,113.85,113.86,12845.0,110.9799,111.0091,110.9117,110.9215,12845.0
2017-09-25 14:20:00,113.85,113.87,113.77,113.87,12777.0,110.9117,110.9312,110.8338,110.9312,12777.0
2017-09-25 14:25:00,113.84,113.84,113.46,113.52,16345.0,110.902,110.902,110.5318,110.5902,16345.0
2017-09-25 14:30:00,113.48,113.54,113.22,113.22,23292.0,110.5513,110.6097,110.298,110.298,23292.0
2017-09-25 14:35:00,113.22,113.28,112.85,113.16,75906.0,110.298,110.3564,109.9375,110.2395,75906.0
2017-09-25 14:40:00,113.17,113.45,113.16,113.34,17150.0,110.2493,110.522,110.2395,110.4149,17150.0
2017-09-25 14:45:00,113.33,113.4,113.27,113.37,17604.0,110.4051,110.4733,110.3467,110.4441,17604.0
2017-09-25 14:50:00,113.35,113.7,113.28,113.68,25203.0,110.4246,110.7656,110.3564,110.7461,25203.0
2017-09-25 14:55:00,113.71,114.02,113.71,113.91,25074.0,110.7753,111.0773,110.7753,110.9702,25074.0
2017-09-25 15:00:00,113.9,113.95,113.82,113.85,21692.0,110.9604,111.0091,110.8825,110.9117,21692.0
2017-09-25 15:05:00,113.86,113.96,113.82,113.95,22252.0,110.9215,111.0189,110.8825,111.0091,22252.0
2017-09-25 15:10:00,113.94,114.08,113.87,114.03,15061.0,110.9994,111.1358,110.9312,111.0871,15061.0
2017-09-25 15:15:00,114.07,114.13,113.94,113.99,20630.0,111.126,111.1845,110.9994,111.0481,20630.0
2017-09-25 15:20:00,114.01,114.13,114.01,114.13,18835.0,111.0676,111.1845,111.0676,111.1845,18835.0
2017-09-25 15:25:00,114.14,114.2,114.07,114.12,23984.0,111.1942,111.2527,111.126,111.1748,23984.0
2017-09-25 15:30:00,114.1,114.25,114.07,114.22,25745.0,111.1553,111.3014,111.126,111.2722,25745.0
2017-09-25 15:35:00,114.2,114.24,113.98,114.03,53486.0,111.2527,111.2917,111.0384,111.0871,53486.0
2017-09-25 15:40:00,114.02,114.05,113.99,114.01,56143.0,111.0773,111.1066,111.0481,111.0676,56143.0
2017-09-25 15:45:00,114.0,114.27,113.97,114.22,83435.0,111.0578,111.3209,111.0286,111.2722,83435.0
2017-09-25 15:50:00,114.35,114.38,114.23,114.28,123436.0,111.3988,111.428,111.2819,111.3306,123436.0
2017-09-25 15:55:00,114.27,114.3,114.1,114.19,148501.0,111.3209,111.3501,111.1553,111.2429,148501.0
2017-09-26 09:30:00,114.5,114.59,113.91,114.03,91220.0,111.5449,111.6326,110.9702,111.0871,91220.0
2017-09-26 09:35:00,113.93,114.57,113.93,114.14,90558.0,110.9897,111.6131,110.9897,111.1942,90558.0
2017-09-26 09:40:00,114.17,114.32,113.93,114.01,64446.0,111.2235,111.3696,110.9897,111.0676,64446.0
2017-09-26 09:45:00,114.01,114.12,113.78,113.79,28853.0,111.0676,111.1748,110.8435,110.8533,28853.0
2017-09-26 09:50:00,113.79,113.82,113.17,113.17,54507.0,110.8533,110.8825,110.2493,110.2493,54507.0
2017-09-26 09:55:00,113.21,114.02,113.1,113.89,59821.0,110.2882,111.0773,110.1811,110.9507,59821.0
2017-09-26 10:00:00,113.96,114.13,113.76,113.85,49248.0,111.0189,111.1845,110.824,110.9117,49248.0
2017-09-26 10:05:00,113.9,114.47,113.86,114.12,135082.0,110.9604,111.5157,110.9215,111.1748,135082.0
2017-09-26 10:10:00,114.17,114.67,114.17,114.4,144830.0,111.2235,111.7106,111.2235,111.4475,144830.0
2017-09-26 10:15:00,114.38,114.38,114.21,114.23,17053.0,111.428,111.428,111.2624,111.2819,17053.0
2017-09-26 10:20:00,114.26,114.26,113.85,113.89,47754.0,111.3111,111.3111,110.9117,110.9507,47754.0
2017-09-26 10:25:00,113.96,114.13,113.84,114.01,40444.0,111.0189,111.1845,110.902,111.0676,40444.0
2017-09-26 10:30:00,114.02,114.14,113.79,113.81,19073.0,111.0773,111.1942,110.8533,110.8728,19073.0
2017-09-26 10:35:00,113.76,114.02,113.63,113.98,23128.0,110.824,111.0773,110.6974,111.0384,23128.0
2017-09-26 10:40:00,113.96,114.16,113.93,114.07,37845.0,111.0189,111.2137,110.9897,111.126,37845.0
2017-09-26 10:45:00,114.13,114.13,113.88,113.92,16189.0,111.1845,111.1845,110.9409,110.9799,16189.0
2017-09-26 10:50:00,113.91,114.15,113.87,114.1,21058.0,110.9702,111.204,110.9312,111.1553,21058.0
2017-09-26 10:55:00,114.1,114.13,113.58,113.62,23601.0,111.1553,111.1845,110.6487,110.6877,23601.0
2017-09-26 11:00:00,113.61,113.61,113.37,113.55,28932.0,110.6779,110.6779,110.4441,110.6195,28932.0
2017-09-26 11:05:00,113.54,113.56,113.2,113.27,21558.0,110.6097,110.6292,110.2785,110.3467,21558.0
2017-09-26 11:10:00,113.24,113.28,112.83,112.89,25552.0,110.3175,110.3564,109.918,109.9765,25552.0
2017-09-26 11:15:00,112.92,113.07,112.85,113.06,127284.0,110.0057,110.1518,109.9375,110.1421,127284.0
2017-09-26 11:20:00,113.05,113.33,113.03,113.18,35467.0,110.1324,110.4051,110.1129,110.259,35467.0
2017-09-26 11:25:00,113.14,113.33,112.93,113.33,91055.0,110.22,110.4051,110.0155,110.4051,91055.0
2017-09-26 11:30:00,113.34,113.52,113.25,113.45,21737.0,110.4149,110.5902,110.3272,110.522,21737.0
2017-09-26 11:35:00,113.46,113.47,113.29,113.32,41429.0,110.5318,110.5415,110.3662,110.3954,41429.0
2017-09-26 11:40:00,113.33,113.39,113.14,113.27,22642.0,110.4051,110.4636,110.22,110.3467,22642.0
2017-09-26 11:45:00,113.28,113.4,113.21,113.4,24946.0,110.3564,110.4733,110.2882,110.4733,24946.0
2017-09-26 11:50:00,113.39,113.56,113.36,113.5,22325.0,110.4636,110.6292,110.4344,110.5708,22325.0
2017-09-26 11:55:00,113.5,113.57,113.38,113.57,24196.0,110.5708,110.6389,110.4538,110.6389,24196.0
2017-09-26 12:00:00,113.57,113.82,113.53,113.75,15804.0,110.6389,110.8825,110.6,110.8143,15804.0
2017-09-26 12:05:00,113.79,113.8,113.71,113.76,36644.0,110.8533,110.863,110.7753,110.824,36644.0
2017-09-26 12:10:00,113.75,113.82,113.7,113.76,20254.0,110.8143,110.8825,110.7656,110.824,20254.0
2017-09-26 12:15:00,113.73,113.95,113.67,113.93,17837.0,110.7948,111.0091,110.7364,110.9897,17837.0
2017-09-26 12:20:00,113.93,114.01,113.82,113.93,36879.0,110.9897,111.0676,110.8825,110.9897,36879.0
2017-09-26 12:25:00,113.9,114.04,113.87,114.0,35170.0,110.9604,111.0968,110.9312,111.0578,35170.0
2017-09-26 12:30:00,114.04,114.32,114.04,114.2,22432.0,111.0968,111.3696,111.0968,111.2527,22432.0
2017-09-26 12:35:00,114.23,114.27,113.96,114.08,14031.0,111.2819,111.3209,111.0189,111.1358,14031.0
2017-09-26 12:40:00,114.05,114.12,113.9,114.08,16809.0,111.1066,111.1748,110.9604,111.1358,16809.0
2017-09-26 12:45:00,114.07,114.15,113.97,114.15,21046.0,111.126,111.204,111.0286,111.204,21046.0
2017-09-26 12:50:00,114.14,114.22,114.08,114.09,15117.0,111.1942,111.2722,111.1358,111.1455,15117.0
2017-09-26 12:55:00,114.11,114.18,114.05,114.18,8616.0,111.165,111.2332,111.1066,111.2332,8616.0
2017-09-26 13:00:00,114.18,114.32,114.12,114.3,10850.0,111.2332,111.3696,111.1748,111.3501,10850.0
2017-09-26 13:05:00,114.3,114.33,114.19,114.33,8700.0,111.3501,111.3793,111.2429,111.3793,8700.0
2017-09-26 13:10:00,114.28,114.4,114.21,114.4,11651.0,111.3306,111.4475,111.2624,111.4475,11651.0
2017-09-26 13:15:00,114.43,114.5,114.33,114.33,10100.0,111.4768,111.5449,111.3793,111.3793,10100.0
2017-09-26 13:20:00,114.37,114.48,114.28,114.43,24400.0,111.4183,111.5255,111.3306,111.4768,24400.0
2017-09-26 13:25:00,114.41,114.55,114.39,114.43,9924.0,111.4573,111.5937,111.4378,111.4768,9924.0
2017-09-26 13:30:00,114.41,114.57,114.41,114.51,13002.0,111.4573,111.6131,111.4573,111.5547,13002.0
2017-09-26 13:35:00,114.57,114.67,114.55,114.59,39551.0,111.6131,111.7106,111.5937,111.6326,39551.0
2017-09-26 13:40:00,114.59,114.67,114.56,114.59,15995.0,111.6326,111.7106,111.6034,111.6326,15995.0
2017-09-26 13:45:00,114.57,114.57,114.38,114.4,21300.0,111.6131,111.6131,111.428,111.4475,21300.0
2017-09-26 13:50:00,114.41,114.47,114.3,114.42,38302.0,111.4573,111.5157,111.3501,111.467,38302.0
2017-09-26 13:55:00,114.4,114.54,114.38,114.47,16708.0,111.4475,111.5839,111.428,111.5157,16708.0
2017-09-26 14:00:00,114.47,114.48,114.39,114.39,5707.0,111.5157,111.5255,111.4378,111.4378,5707.0
2017-09-26 14:05:00,114.34,114.36,114.2,114.2,8856.0,111.3891,111.4086,111.2527,111.2527,8856.0
2017-09-26 14:10:00,114.19,114.21,114.08,114.11,8000.0,111.2429,111.2624,111.1358,111.165,8000.0
2017-09-26 14:15:00,114.08,114.15,113.99,114.08,22010.0,111.1358,111.204,111.0481,111.1358,22010.0
2017-09-26 14:20:00,114.08,114.22,114.08,114.19,9843.0,111.1358,111.2722,111.1358,111.2429,9843.0
2017-09-26 14:25:00,114.19,114.25,114.16,114.17,8794.0,111.2429,111.3014,111.2137,111.2235,8794.0
2017-09-26 14:30:00,114.21,114.22,114.01,114.07,23335.0,111.2624,111.2722,111.0676,111.126,23335.0
2017-09-26 14:35:00,114.02,114.11,113.93,113.94,17593.0,111.0773,111.165,110.9897,110.9994,17593.0
2017-09-26 14:40:00,113.92,113.97,113.82,113.89,18265.0,110.9799,111.0286,110.8825,110.9507,18265.0
2017-09-26 14:45:00,113.89,114.04,113.89,113.98,9803.0,110.9507,111.0968,110.9507,111.0384,9803.0
2017-09-26 14:50:00,114.03,114.11,113.96,114.11,20590.0,111.0871,111.165,111.0189,111.165,20590.0
2017-09-26 14:55:00,114.12,114.12,114.04,114.08,4556.0,111.1748,111.1748,111.0968,111.1358,4556.0
2017-09-26 15:00:00,114.12,114.27,114.09,114.12,13920.0,111.1748,111.3209,111.1455,111.1748,13920.0
2017-09-26 15:05:00,114.16,114.21,114.12,114.13,7606.0,111.2137,111.2624,111.1748,111.1845,7606.0
2017-09-26 15:10:00,114.13,114.14,113.95,113.97,10500.0,111.1845,111.1942,111.0091,111.0286,10500.0
2017-09-26 15:15:00,113.98,114.16,113.98,114.14,11740.0,111.0384,111.2137,111.0384,111.1942,11740.0
2017-09-26 15:20:00,114.14,114.16,114.08,114.08,6100.0,111.1942,111.2137,111.1358,111.1358,6100.0
2017-09-26 15:25:00,114.08,114.1,114.01,114.06,10828.0,111.1358,111.1553,111.0676,111.1163,10828.0
2017-09-26 15:30:00,114.06,114.07,113.97,114.02,18458.0,111.1163,111.126,111.0286,111.0773,18458.0
2017-09-26 15:35:00,114.02,114.11,114.02,114.04,20454.0,111.0773,111.165,111.0773,111.0968,20454.0
2017-09-26 15:40:00,114.05,114.05,113.93,113.93,26007.0,111.1066,111.1066,110.9897,110.9897,26007.0
2017-09-26 15:45:00,113.93,113.96,113.8,113.85,35811.0,110.9897,111.0189,110.863,110.9117,35811.0
2017-09-26 15:50:00,113.84,113.95,113.82,113.86,42416.0,110.902,111.0091,110.8825,110.9215,42416.0
2017-09-26 15:55:00,113.85,113.96,113.8,113.91,74997.0,110.9117,111.0189,110.863,110.9702,74997.0
2017-09-27 09:30:00,115.4,116.61,115.4,115.79,113114.0,112.4217,113.6005,112.4217,112.8017,113114.0
2017-09-27 09:35:00,115.72,115.85,115.5,115.68,31745.0,112.7335,112.8601,112.5191,112.6945,31745.0
2017-09-27 09:40:00,115.71,116.16,115.71,115.94,35001.0,112.7237,113.1621,112.7237,112.9478,35001.0
2017-09-27 09:45:00,115.96,116.02,115.85,115.95,22702.0,112.9673,113.0257,112.8601,112.9575,22702.0
2017-09-27 09:50:00,115.93,115.95,115.58,115.7,24462.0,112.938,112.9575,112.5971,112.714,24462.0
2017-09-27 09:55:00,115.69,115.83,115.56,115.59,28288.0,112.7042,112.8406,112.5776,112.6068,28288.0
2017-09-27 10:00:00,115.56,115.78,115.56,115.78,15985.0,112.5776,112.7919,112.5776,112.7919,15985.0
2017-09-27 10:05:00,115.85,116.05,115.85,116.0,47234.0,112.8601,113.0549,112.8601,113.0062,47234.0
2017-09-27 10:10:00,115.99,116.0,115.56,115.63,16908.0,112.9965,113.0062,112.5776,112.6458,16908.0
2017-09-27 10:15:00,115.67,115.81,115.65,115.77,17987.0,112.6847,112.8211,112.6653,112.7822,17987.0
2017-09-27 10:20:00,115.8,116.26,115.77,116.08,47827.0,112.8114,113.2595,112.7822,113.0842,47827.0
2017-09-27 10:25:00,116.06,116.29,116.02,116.18,15858.0,113.0647,113.2887,113.0257,113.1816,15858.0
2017-09-27 10:30:00,116.21,116.27,115.88,115.89,16457.0,113.2108,113.2693,112.8893,112.8991,16457.0
2017-09-27 10:35:00,115.88,115.88,115.66,115.71,12375.0,112.8893,112.8893,112.675,112.7237,12375.0
2017-09-27 10:40:00,115.69,116.11,115.66,116.11,13659.0,112.7042,113.1134,112.675,113.1134,13659.0
2017-09-27 10:45:00,116.1,116.27,116.05,116.2,20537.0,113.1037,113.2693,113.0549,113.2011,20537.0
2017-09-27 10:50:00,116.18,116.26,116.09,116.09,13816.0,113.1816,113.2595,113.0939,113.0939,13816.0
2017-09-27 10:55:00,116.09,116.09,115.84,115.97,12520.0,113.0939,113.0939,112.8504,112.977,12520.0
2017-09-27 11:00:00,116.0,116.0,115.82,115.86,9948.0,113.0062,113.0062,112.8309,112.8698,9948.0
2017-09-27 11:05:00,115.86,116.08,115.8,116.06,8125.0,112.8698,113.0842,112.8114,113.0647,8125.0
2017-09-27 11:10:00,116.04,116.14,115.99,116.05,8946.0,113.0452,113.1426,112.9965,113.0549,8946.0
2017-09-27 11:15:00,116.09,116.23,116.07,116.2,9615.0,113.0939,113.2303,113.0744,113.2011,9615.0
2017-09-27 11:20:00,116.18,116.2,116.1,116.18,7559.0,113.1816,113.2011,113.1037,113.1816,7559.0
2017-09-27 11:25:00,116.2,116.36,116.18,116.3,10004.0,113.2011,113.3569,113.1816,113.2985,10004.0
2017-09-27 11:30:00,116.27,116.27,115.93,115.93,6624.0,113.2693,113.2693,112.938,112.938,6624.0
2017-09-27 11:35:00,115.94,115.99,115.85,115.91,7176.0,112.9478,112.9965,112.8601,112.9186,7176.0
2017-09-27 11:40:00,115.92,115.95,115.82,115.85,6601.0,112.9283,112.9575,112.8309,112.8601,6601.0
2017-09-27 11:45:00,115.87,116.01,115.84,115.92,9874.0,112.8796,113.016,112.8504,112.9283,9874.0
2017-09-27 11:50:00,115.94,115.99,115.87,115.97,5916.0,112.9478,112.9965,112.8796,112.977,5916.0
2017-09-27 11:55:00,116.01,116.2,116.0,116.15,9031.0,113.016,113.2011,113.0062,113.1524,9031.0
2017-09-27 12:00:00,116.13,116.16,116.07,116.09,5251.0,113.1329,113.1621,113.0744,113.0939,5251.0
2017-09-27 12:05:00,116.07,116.07,115.85,115.88,10441.0,113.0744,113.0744,112.8601,112.8893,10441.0
2017-09-27 12:10:00,115.89,115.96,115.85,115.86,8980.0,112.8991,112.9673,112.8601,112.8698,8980.0
2017-09-27 12:15:00,115.84,115.96,115.81,115.9,6646.0,112.8504,112.9673,112.8211,112.9088,6646.0
2017-09-27 12:20:00,115.92,116.1,115.88,116.09,10343.0,112.9283,113.1037,112.8893,113.0939,10343.0
2017-09-27 12:25:00,116.08,116.33,116.0,116.24,10348.0,113.0842,113.3277,113.0062,113.24,10348.0
2017-09-27 12:30:00,116.22,116.29,116.1,116.16,5294.0,113.2206,113.2887,113.1037,113.1621,5294.0
2017-09-27 12:35:00,116.15,116.15,116.0,116.03,6300.0,113.1524,113.1524,113.0062,113.0355,6300.0
2017-09-27 12:40:00,116.03,116.15,116.02,116.09,6420.0,113.0355,113.1524,113.0257,113.0939,6420.0
2017-09-27 12:45:00,116.1,116.17,115.95,115.95,14000.0,113.1037,113.1718,112.9575,112.9575,14000.0
2017-09-27 12:50:00,115.95,116.06,115.85,115.93,9316.0,112.9575,113.0647,112.8601,112.938,9316.0
2017-09-27 12:55:00,115.92,116.1,115.92,116.07,8052.0,112.9283,113.1037,112.9283,113.0744,8052.0
2017-09-27 13:00:00,116.02,116.02,115.89,115.92,5920.0,113.0257,113.0257,112.8991,112.9283,5920.0
2017-09-27 13:05:00,115.99,116.01,115.87,115.97,6003.0,112.9965,113.016,112.8796,112.977,6003.0
2017-09-27 13:10:00,115.92,115.94,115.72,115.72,8600.0,112.9283,112.9478,112.7335,112.7335,8600.0
2017-09-27 13:15:00,115.73,115.81,115.67,115.78,7444.0,112.7432,112.8211,112.6847,112.7919,7444.0
2017-09-27 13:20:00,115.8,115.82,115.73,115.79,7308.0,112.8114,112.8309,112.7432,112.8017,7308.0
2017-09-27 13:25:00,115.8,115.8,115.74,115.8,5105.0,112.8114,112.8114,112.7529,112.8114,5105.0
2017-09-27 13:30:00,115.82,116.0,115.81,116.0,6805.0,112.8309,113.0062,112.8211,113.0062,6805.0
2017-09-27 13:35:00,116.01,116.03,115.94,115.94,6130.0,113.016,113.0355,112.9478,112.9478,6130.0
2017-09-27 13:40:00,115.97,116.0,115.93,115.95,5100.0,112.977,113.0062,112.938,112.9575,5100.0
2017-09-27 13:45:00,115.94,116.11,115.94,116.11,5100.0,112.9478,113.1134,112.9478,113.1134,5100.0
2017-09-27 13:50:00,116.1,116.15,116.07,116.14,6427.0,113.1037,113.1524,113.0744,113.1426,6427.0
2017-09-27 13:55:00,116.14,116.15,116.07,116.12,11443.0,113.1426,113.1524,113.0744,113.1231,11443.0
2017-09-27 14:00:00,116.15,116.4,116.13,116.4,9880.0,113.1524,113.3959,113.1329,113.3959,9880.0
2017-09-27 14:05:00,116.42,116.49,116.34,116.37,7672.0,113.4154,113.4836,113.3375,113.3667,7672.0
2017-09-27 14:10:00,116.35,116.48,116.26,116.48,12640.0,113.3472,113.4738,113.2595,113.4738,12640.0
2017-09-27 14:15:00,116.5,116.64,116.29,116.29,17894.0,113.4933,113.6297,113.2887,113.2887,17894.0
2017-09-27 14:20:00,116.29,116.29,116.16,116.2,6701.0,113.2887,113.2887,113.1621,113.2011,6701.0
2017-09-27 14:25:00,116.18,116.25,116.14,116.25,5779.0,113.1816,113.2498,113.1426,113.2498,5779.0
2017-09-27 14:30:00,116.25,116.27,116.15,116.17,7963.0,113.2498,113.2693,113.1524,113.1718,7963.0
2017-09-27 14:35:00,116.14,116.14,116.02,116.07,8825.0,113.1426,113.1426,113.0257,113.0744,8825.0
2017-09-27 14:40:00,116.09,116.12,116.04,116.04,9309.0,113.0939,113.1231,113.0452,113.0452,9309.0
2017-09-27 14:45:00,116.01,116.05,115.94,115.95,9602.0,113.016,113.0549,112.9478,112.9575,9602.0
2017-09-27 14:50:00,115.94,116.0,115.94,116.0,6781.0,112.9478,113.0062,112.9478,113.0062,6781.0
2017-09-27 14:55:00,115.98,116.03,115.93,116.02,6786.0,112.9867,113.0355,112.938,113.0257,6786.0
2017-09-27 15:00:00,116.02,116.09,115.99,116.04,11172.0,113.0257,113.0939,112.9965,113.0452,11172.0
2017-09-27 15:05:00,116.03,116.25,116.03,116.23,14791.0,113.0355,113.2498,113.0355,113.2303,14791.0
2017-09-27 15:10:00,116.19,116.32,116.15,116.29,13245.0,113.1913,113.318,113.1524,113.2887,13245.0
2017-09-27 15:15:00,116.29,116.41,116.22,116.4,16743.0,113.2887,113.4057,113.2206,113.3959,16743.0
2017-09-27 15:20:00,116.38,116.47,116.37,116.47,22148.0,113.3764,113.4641,113.3667,113.4641,22148.0
2017-09-27 15:25:00,116.46,116.58,116.46,116.53,27375.0,113.4544,113.5713,113.4544,113.5226,27375.0
2017-09-27 15:30:00,116.55,116.65,116.5,116.59,34257.0,113.542,113.6395,113.4933,113.581,34257.0
2017-09-27 15:35:00,116.59,116.6,116.41,116.42,21088.0,113.581,113.5907,113.4057,113.4154,21088.0
2017-09-27 15:40:00,116.42,116.46,116.36,116.39,37421.0,113.4154,113.4544,113.3569,113.3862,37421.0
2017-09-27 15:45:00,116.36,116.36,116.22,116.23,27971.0,113.3569,113.3569,113.2206,113.2303,27971.0
2017-09-27 15:50:00,116.22,116.26,116.05,116.05,52106.0,113.2206,113.2595,113.0549,113.0549,52106.0
2017-09-27 15:55:00,116.05,116.13,115.92,115.97,96511.0,113.0549,113.1329,112.9283,112.977,96511.0
2017-09-28 09:30:00,115.82,116.13,115.7,115.94,28974.0,112.8309,113.1329,112.714,112.9478,28974.0
2017-09-28 09:35:00,115.84,115.84,115.24,115.32,38718.0,112.8504,112.8504,112.2658,112.3438,38718.0
2017-09-28 09:40:00,115.42,116.08,115.42,115.9,20879.0,112.4412,113.0842,112.4412,112.9088,20879.0
2017-09-28 09:45:00,115.81,115.92,115.66,115.72,42019.0,112.8211,112.9283,112.675,112.7335,42019.0
2017-09-28 09:50:00,115.67,115.95,115.62,115.77,14079.0,112.6847,112.9575,112.636,112.7822,14079.0
2017-09-28 09:55:00,115.73,115.93,115.6,115.91,9453.0,112.7432,112.938,112.6166,112.9186,9453.0
2017-09-28 10:00:00,115.97,116.52,115.97,116.35,19547.0,112.977,113.5128,112.977,113.3472,19547.0
2017-09-28 10:05:00,116.28,116.53,116.28,116.53,7093.0,113.279,113.5226,113.279,113.5226,7093.0
2017-09-28 10:10:00,116.5,116.69,116.38,116.51,14023.0,113.4933,113.6784,113.3764,113.5031,14023.0
2017-09-28 10:15:00,116.53,116.56,116.15,116.2,10189.0,113.5226,113.5518,113.1524,113.2011,10189.0
2017-09-28 10:20:00,116.19,116.32,116.13,116.27,7040.0,113.1913,113.318,113.1329,113.2693,7040.0
2017-09-28 10:25:00,116.28,116.47,116.22,116.47,9996.0,113.279,113.4641,113.2206,113.4641,9996.0
2017-09-28 10:30:00,116.4,116.79,116.4,116.56,13051.0,113.3959,113.7758,113.3959,113.5518,13051.0
2017-09-28 10:35:00,116.54,116.65,116.44,116.45,11714.0,113.5323,113.6395,113.4349,113.4446,11714.0
2017-09-28 10:40:00,116.48,116.6,116.39,116.56,11327.0,113.4738,113.5907,113.3862,113.5518,11327.0
2017-09-28 10:45:00,116.58,116.58,116.18,116.18,9985.0,113.5713,113.5713,113.1816,113.1816,9985.0
2017-09-28 10:50:00,116.18,116.27,116.01,116.14,18697.0,113.1816,113.2693,113.016,113.1426,18697.0
2017-09-28 10:55:00,116.17,116.26,115.93,115.93,13329.0,113.1718,113.2595,112.938,112.938,13329.0
2017-09-28 11:00:00,115.95,116.1,115.95,116.1,12385.0,112.9575,113.1037,112.9575,113.1037,12385.0
2017-09-28 11:05:00,116.04,116.08,115.97,116.02,11674.0,113.0452,113.0842,112.977,113.0257,11674.0
2017-09-28 11:10:00,116.01,116.11,115.98,115.98,8145.0,113.016,113.1134,112.9867,112.9867,8145.0
2017-09-28 11:15:00,115.93,116.05,115.9,116.02,15095.0,112.938,113.0549,112.9088,113.0257,15095.0
2017-09-28 11:20:00,116.04,116.19,116.02,116.08,5933.0,113.0452,113.1913,113.0257,113.0842,5933.0
2017-09-28 11:25:00,116.09,116.21,116.09,116.14,5303.0,113.0939,113.2108,113.0939,113.1426,5303.0
2017-09-28 11:30:00,116.19,116.2,115.97,116.04,15159.0,113.1913,113.2011,112.977,113.0452,15159.0
2017-09-28 11:35:00,116.05,116.29,116.02,116.29,22199.0,113.0549,113.2887,113.0257,113.2887,22199.0
2017-09-28 11:40:00,116.3,116.38,116.24,116.33,21550.0,113.2985,113.3764,113.24,113.3277,21550.0
2017-09-28 11:45:00,116.25,116.42,116.25,116.36,29618.0,113.2498,113.4154,113.2498,113.3569,29618.0
2017-09-28 11:50:00,116.37,116.39,116.29,116.35,8300.0,113.3667,113.3862,113.2887,113.3472,8300.0
2017-09-28 11:55:00,116.37,116.45,116.35,116.39,5138.0,113.3667,113.4446,113.3472,113.3862,5138.0
2017-09-28 12:00:00,116.41,116.51,116.33,116.48,5800.0,113.4057,113.5031,113.3277,113.4738,5800.0
2017-09-28 12:05:00,116.49,116.58,116.43,116.51,11379.0,113.4836,113.5713,113.4251,113.5031,11379.0
2017-09-28 12:10:00,116.49,116.55,116.4,116.55,7012.0,113.4836,113.542,113.3959,113.542,7012.0
2017-09-28 12:15:00,116.48,116.59,116.48,116.53,11825.0,113.4738,113.581,113.4738,113.5226,11825.0
2017-09-28 12:20:00,116.54,116.56,116.5,116.52,6779.0,113.5323,113.5518,113.4933,113.5128,6779.0
2017-09-28 12:25:00,116.54,116.54,116.29,116.38,11600.0,113.5323,113.5323,113.2887,113.3764,11600.0
2017-09-28 12:30:00,116.38,116.4,116.27,116.32,7697.0,113.3764,113.3959,113.2693,113.318,7697.0
2017-09-28 12:35:00,116.32,116.35,116.21,116.29,8015.0,113.318,113.3472,113.2108,113.2887,8015.0
2017-09-28 12:40:00,116.27,116.27,116.17,116.26,32675.0,113.2693,113.2693,113.1718,113.2595,32675.0
2017-09-28 12:45:00,116.22,116.28,116.18,116.26,9173.0,113.2206,113.279,113.1816,113.2595,9173.0
2017-09-28 12:50:00,116.26,116.31,116.24,116.31,9327.0,113.2595,113.3082,113.24,113.3082,9327.0
2017-09-28 12:55:00,116.32,116.38,116.32,116.34,3900.0,113.318,113.3764,113.318,113.3375,3900.0
2017-09-28 13:00:00,116.32,116.33,116.2,116.3,12142.0,113.318,113.3277,113.2011,113.2985,12142.0
2017-09-28 13:05:00,116.26,116.41,116.24,116.41,6226.0,113.2595,113.4057,113.24,113.4057,6226.0
2017-09-28 13:10:00,116.4,116.4,116.3,116.36,3917.0,113.3959,113.3959,113.2985,113.3569,3917.0
2017-09-28 13:15:00,116.36,116.39,116.31,116.39,3306.0,113.3569,113.3862,113.3082,113.3862,3306.0
2017-09-28 13:20:00,116.36,116.39,116.25,116.3,6334.0,113.3569,113.3862,113.2498,113.2985,6334.0
2017-09-28 13:25:00,116.31,116.32,116.24,116.26,4700.0,113.3082,113.318,113.24,113.2595,4700.0
2017-09-28 13:30:00,116.3,116.36,116.28,116.36,3671.0,113.2985,113.3569,113.279,113.3569,3671.0
2017-09-28 13:35:00,116.38,116.46,116.37,116.42,6526.0,113.3764,113.4544,113.3667,113.4154,6526.0
2017-09-28 13:40:00,116.43,116.48,116.36,116.48,4400.0,113.4251,113.4738,113.3569,113.4738,4400.0
2017-09-28 13:45:00,116.43,116.52,116.42,116.52,4532.0,113.4251,113.5128,113.4154,113.5128,4532.0
2017-09-28 13:50:00,116.51,116.51,116.38,116.43,7677.0,113.5031,113.5031,113.3764,113.4251,7677.0
2017-09-28 13:55:00,116.47,116.5,116.43,116.46,4941.0,113.4641,113.4933,113.4251,113.4544,4941.0
2017-09-28 14:00:00,116.51,116.51,116.44,116.5,3100.0,113.5031,113.5031,113.4349,113.4933,3100.0
2017-09-28 14:05:00,116.51,116.52,116.38,116.4,6200.0,113.5031,113.5128,113.3764,113.3959,6200.0
2017-09-28 14:10:00,116.39,116.41,116.36,116.39,4700.0,113.3862,113.4057,113.3569,113.3862,4700.0
2017-09-28 14:15:00,116.39,116.5,116.38,116.41,12186.0,113.3862,113.4933,113.3764,113.4057,12186.0
2017-09-28 14:20:00,116.4,116.42,116.26,116.26,5310.0,113.3959,113.4154,113.2595,113.2595,5310.0
2017-09-28 14:25:00,116.25,116.31,116.25,116.3,5215.0,113.2498,113.3082,113.2498,113.2985,5215.0
2017-09-28 14:30:00,116.33,116.33,116.26,116.3,6202.0,113.3277,113.3277,113.2595,113.2985,6202.0
2017-09-28 14:35:00,116.3,116.35,116.22,116.27,11216.0,113.2985,113.3472,113.2206,113.2693,11216.0
2017-09-28 14:40:00,116.3,116.36,116.3,116.35,8943.0,113.2985,113.3569,113.2985,113.3472,8943.0
2017-09-28 14:45:00,116.35,116.4,116.31,116.33,6400.0,113.3472,113.3959,113.3082,113.3277,6400.0
2017-09-28 14:50:00,116.32,116.32,116.11,116.11,8957.0,113.318,113.318,113.1134,113.1134,8957.0
2017-09-28 14:55:00,116.11,116.18,116.05,116.05,9137.0,113.1134,113.1816,113.0549,113.0549,9137.0
2017-09-28 15:00:00,116.08,116.11,116.05,116.05,5500.0,113.0842,113.1134,113.0549,113.0549,5500.0
2017-09-28 15:05:00,116.05,116.08,116.02,116.04,5075.0,113.0549,113.0842,113.0257,113.0452,5075.0
2017-09-28 15:10:00,116.03,116.12,116.03,116.08,6557.0,113.0355,113.1231,113.0355,113.0842,6557.0
2017-09-28 15:15:00,116.08,116.08,116.0,116.0,5065.0,113.0842,113.0842,113.0062,113.0062,5065.0
2017-09-28 15:20:00,115.98,116.01,115.92,115.99,8254.0,112.9867,113.016,112.9283,112.9965,8254.0
2017-09-28 15:25:00,115.98,116.04,115.94,116.01,27800.0,112.9867,113.0452,112.9478,113.016,27800.0
2017-09-28 15:30:00,115.99,116.15,115.99,116.09,23610.0,112.9965,113.1524,112.9965,113.0939,23610.0
2017-09-28 15:35:00,116.1,116.18,116.05,116.14,17440.0,113.1037,113.1816,113.0549,113.1426,17440.0
2017-09-28 15:40:00,116.15,116.35,116.15,116.29,22748.0,113.1524,113.3472,113.1524,113.2887,22748.0
2017-09-28 15:45:00,116.3,116.41,116.3,116.34,35736.0,113.2985,113.4057,113.2985,113.3375,35736.0
2017-09-28 15:50:00,116.31,116.51,116.31,116.49,51202.0,113.3082,113.5031,113.3082,113.4836,51202.0
2017-09-28 15:55:00,116.48,116.64,116.48,116.61,119362.0,113.4738,113.6297,113.4738,113.6005,119362.0
2017-09-29 09:30:00,116.7,117.37,116.65,117.26,43837.0,113.6882,114.3409,113.6395,114.2337,43837.0
2017-09-29 09:35:00,117.35,117.44,117.02,117.21,21506.0,114.3214,114.4091,113.9999,114.185,21506.0
2017-09-29 09:40:00,117.22,117.22,116.81,117.19,12863.0,114.1947,114.1947,113.7953,114.1655,12863.0
2017-09-29 09:45:00,117.12,117.16,116.84,116.97,10860.0,114.0973,114.1363,113.8246,113.9512,10860.0
2017-09-29 09:50:00,116.96,116.96,116.76,116.76,4757.0,113.9415,113.9415,113.7466,113.7466,4757.0
2017-09-29 09:55:00,116.7,116.72,116.41,116.45,11067.0,113.6882,113.7076,113.4057,113.4446,11067.0
2017-09-29 10:00:00,116.41,116.82,116.41,116.8,15255.0,113.4057,113.8051,113.4057,113.7856,15255.0
2017-09-29 10:05:00,116.8,116.91,116.72,116.83,18818.0,113.7856,113.8927,113.7076,113.8148,18818.0
2017-09-29 10:10:00,116.78,116.78,116.62,116.65,3082.0,113.7661,113.7661,113.6102,113.6395,3082.0
2017-09-29 10:15:00,116.61,116.61,116.45,116.45,7558.0,113.6005,113.6005,113.4446,113.4446,7558.0
2017-09-29 10:20:00,116.44,116.63,116.4,116.43,14076.0,113.4349,113.62,113.3959,113.4251,14076.0
2017-09-29 10:25:00,116.49,116.69,116.45,116.63,15251.0,113.4836,113.6784,113.4446,113.62,15251.0
2017-09-29 10:30:00,116.63,116.67,116.56,116.58,9677.0,113.62,113.6589,113.5518,113.5713,9677.0
2017-09-29 10:35:00,116.55,116.89,116.54,116.89,16148.0,113.542,113.8733,113.5323,113.8733,16148.0
2017-09-29 10:40:00,116.9,116.93,116.74,116.76,5497.0,113.883,113.9122,113.7271,113.7466,5497.0
2017-09-29 10:45:00,116.76,116.85,116.74,116.75,5220.0,113.7466,113.8343,113.7271,113.7369,5220.0
2017-09-29 10:50:00,116.76,116.9,116.64,116.64,9237.0,113.7466,113.883,113.6297,113.6297,9237.0
2017-09-29 10:55:00,116.67,116.75,116.62,116.7,7719.0,113.6589,113.7369,113.6102,113.6882,7719.0
2017-09-29 11:00:00,116.7,116.71,116.65,116.67,5900.0,113.6882,113.6979,113.6395,113.6589,5900.0
2017-09-29 11:05:00,116.67,116.7,116.37,116.37,7602.0,113.6589,113.6882,113.3667,113.3667,7602.0
2017-09-29 11:10:00,116.38,116.4,116.3,116.39,4866.0,113.3764,113.3959,113.2985,113.3862,4866.0
2017-09-29 11:15:00,116.4,116.72,116.38,116.71,19844.0,113.3959,113.7076,113.3764,113.6979,19844.0
2017-09-29 11:20:00,116.69,116.85,116.67,116.79,12379.0,113.6784,113.8343,113.6589,113.7758,12379.0
2017-09-29 11:25:00,116.78,116.83,116.69,116.8,12395.0,113.7661,113.8148,113.6784,113.7856,12395.0
2017-09-29 11:30:00,116.79,116.87,116.72,116.87,63518.0,113.7758,113.8538,113.7076,113.8538,63518.0
2017-09-29 11:35:00,116.88,116.94,116.78,116.83,9696.0,113.8635,113.922,113.7661,113.8148,9696.0
2017-09-29 11:40:00,116.82,116.84,116.67,116.68,4214.0,113.8051,113.8246,113.6589,113.6687,4214.0
2017-09-29 11:45:00,116.67,116.86,116.67,116.83,3325.0,113.6589,113.844,113.6589,113.8148,3325.0
2017-09-29 11:50:00,116.78,116.9,116.78,116.84,7856.0,113.7661,113.883,113.7661,113.8246,7856.0
2017-09-29 11:55:00,116.83,116.9,116.83,116.9,6900.0,113.8148,113.883,113.8148,113.883,6900.0
2017-09-29 12:00:00,116.9,116.94,116.76,116.79,8851.0,113.883,113.922,113.7466,113.7758,8851.0
2017-09-29 12:05:00,116.79,116.93,116.77,116.92,8204.0,113.7758,113.9122,113.7564,113.9025,8204.0
2017-09-29 12:10:00,116.93,117.03,116.88,117.0,19057.0,113.9122,114.0096,113.8635,113.9804,19057.0
2017-09-29 12:15:00,117.0,117.07,116.93,116.97,22695.0,113.9804,114.0486,113.9122,113.9512,22695.0
2017-09-29 12:20:00,116.99,117.13,116.96,117.09,16230.0,113.9707,114.1071,113.9415,114.0681,16230.0
2017-09-29 12:25:00,117.11,117.32,117.11,117.32,15986.0,114.0876,114.2922,114.0876,114.2922,15986.0
2017-09-29 12:30:00,117.35,117.41,117.3,117.3,7150.0,114.3214,114.3798,114.2727,114.2727,7150.0
2017-09-29 12:35:00,117.3,117.56,117.28,117.56,9148.0,114.2727,114.526,114.2532,114.526,9148.0
2017-09-29 12:40:00,117.5,117.56,117.46,117.56,8728.0,114.4675,114.526,114.4286,114.526,8728.0
2017-09-29 12:45:00,117.59,117.63,117.5,117.51,7996.0,114.5552,114.5942,114.4675,114.4773,7996.0
2017-09-29 12:50:00,117.48,117.49,117.4,117.4,6667.0,114.448,114.4578,114.3701,114.3701,6667.0
2017-09-29 12:55:00,117.43,117.53,117.39,117.49,6677.0,114.3993,114.4967,114.3604,114.4578,6677.0
2017-09-29 13:00:00,117.52,117.59,117.48,117.57,6765.0,114.487,114.5552,114.448,114.5357,6765.0
2017-09-29 13:05:00,117.57,117.64,117.57,117.63,13172.0,114.5357,114.6039,114.5357,114.5942,13172.0
2017-09-29 13:10:00,117.62,117.62,117.5,117.54,6348.0,114.5844,114.5844,114.4675,114.5065,6348.0
2017-09-29 13:15:00,117.56,117.56,117.45,117.46,11479.0,114.526,114.526,114.4188,114.4286,11479.0
2017-09-29 13:20:00,117.45,117.52,117.38,117.46,7316.0,114.4188,114.487,114.3506,114.4286,7316.0
2017-09-29 13:25:00,117.51,117.52,117.44,117.52,3882.0,114.4773,114.487,114.4091,114.487,3882.0
2017-09-29 13:30:00,117.5,117.55,117.45,117.48,6330.0,114.4675,114.5162,114.4188,114.448,6330.0
2017-09-29 13:35:00,117.5,117.53,117.42,117.5,8456.0,114.4675,114.4967,114.3896,114.4675,8456.0
2017-09-29 13:40:00,117.48,117.48,117.43,117.43,3790.0,114.448,114.448,114.3993,114.3993,3790.0
2017-09-29 13:45:00,117.42,117.49,117.41,117.46,7965.0,114.3896,114.4578,114.3798,114.4286,7965.0
2017-09-29 13:50:00,117.48,117.52,117.46,117.47,12655.0,114.448,114.487,114.4286,114.4383,12655.0
2017-09-29 13:55:00,117.48,117.5,117.41,117.5,5642.0,114.448,114.4675,114.3798,114.4675,5642.0
2017-09-29 14:00:00,117.51,117.51,117.4,117.43,8000.0,114.4773,114.4773,114.3701,114.3993,8000.0
2017-09-29 14:05:00,117.41,117.41,117.28,117.3,10391.0,114.3798,114.3798,114.2532,114.2727,10391.0
2017-09-29 14:10:00,117.31,117.31,117.18,117.25,9723.0,114.2824,114.2824,114.1558,114.224,9723.0
2017-09-29 14:15:00,117.26,117.39,117.26,117.38,11661.0,114.2337,114.3604,114.2337,114.3506,11661.0
2017-09-29 14:20:00,117.39,117.43,117.32,117.42,6357.0,114.3604,114.3993,114.2922,114.3896,6357.0
2017-09-29 14:25:00,117.41,117.44,117.37,117.4,10456.0,114.3798,114.4091,114.3409,114.3701,10456.0
2017-09-29 14:30:00,117.44,117.44,117.35,117.38,5470.0,114.4091,114.4091,114.3214,114.3506,5470.0
2017-09-29 14:35:00,117.36,117.41,117.34,117.38,5131.0,114.3311,114.3798,114.3116,114.3506,5131.0
2017-09-29 14:40:00,117.37,117.49,117.29,117.33,10382.0,114.3409,114.4578,114.2629,114.3019,10382.0
2017-09-29 14:45:00,117.35,117.42,117.35,117.4,6324.0,114.3214,114.3896,114.3214,114.3701,6324.0
2017-09-29 14:50:00,117.37,117.38,117.34,117.36,3720.0,114.3409,114.3506,114.3116,114.3311,3720.0
2017-09-29 14:55:00,117.37,117.38,117.31,117.31,3452.0,114.3409,114.3506,114.2824,114.2824,3452.0
2017-09-29 15:00:00,117.34,117.43,117.33,117.39,10412.0,114.3116,114.3993,114.3019,114.3604,10412.0
2017-09-29 15:05:00,117.41,117.49,117.4,117.42,7211.0,114.3798,114.4578,114.3701,114.3896,7211.0
2017-09-29 15:10:00,117.43,117.45,117.41,117.45,8490.0,114.3993,114.4188,114.3798,114.4188,8490.0
2017-09-29 15:15:00,117.46,117.49,117.35,117.46,13466.0,114.4286,114.4578,114.3214,114.4286,13466.0
2017-09-29 15:20:00,117.47,117.65,117.45,117.65,18106.0,114.4383,114.6136,114.4188,114.6136,18106.0
2017-09-29 15:25:00,117.65,117.78,117.65,117.76,28133.0,114.6136,114.7403,114.6136,114.7208,28133.0
2017-09-29 15:30:00,117.75,117.9,117.74,117.89,29124.0,114.7111,114.8572,114.7013,114.8475,29124.0
2017-09-29 15:35:00,117.88,117.88,117.72,117.72,24746.0,114.8377,114.8377,114.6818,114.6818,24746.0
2017-09-29 15:40:00,117.7,117.75,117.68,117.75,22455.0,114.6624,114.7111,114.6429,114.7111,22455.0
2017-09-29 15:45:00,117.75,117.8,117.69,117.76,52494.0,114.7111,114.7598,114.6526,114.7208,52494.0
2017-09-29 15:50:00,117.76,118.1,117.76,118.06,76181.0,114.7208,115.052,114.7208,115.0131,76181.0
2017-09-29 15:55:00,118.05,118.17,117.97,118.05,150180.0,115.0033,115.1202,114.9254,115.0033,150180.0
2017-10-02 09:30:00,118.89,119.72,118.45,118.84,75232.0,115.8216,116.6302,115.393,115.7729,75232.0
2017-10-02 09:35:00,119.03,119.06,118.45,118.56,29951.0,115.958,115.9873,115.393,115.5002,29951.0
2017-10-02 09:40:00,118.56,119.11,118.52,118.93,28565.0,115.5002,116.036,115.4612,115.8606,28565.0
2017-10-02 09:45:00,118.92,119.12,118.44,118.44,89321.0,115.8509,116.0457,115.3833,115.3833,89321.0
2017-10-02 09:50:00,118.44,118.54,117.83,117.99,32071.0,115.3833,115.4807,114.789,114.9449,32071.0
2017-10-02 09:55:00,117.98,118.2,117.83,118.16,22523.0,114.9351,115.1495,114.789,115.1105,22523.0
2017-10-02 10:00:00,118.16,118.32,117.91,117.98,26477.0,115.1105,115.2664,114.8669,114.9351,26477.0
2017-10-02 10:05:00,118.02,118.34,118.02,118.23,14930.0,114.9741,115.2858,114.9741,115.1787,14930.0
2017-10-02 10:10:00,118.21,118.54,118.03,118.43,26841.0,115.1592,115.4807,114.9838,115.3735,26841.0
2017-10-02 10:15:00,118.42,118.68,118.41,118.52,14939.0,115.3638,115.6171,115.354,115.4612,14939.0
2017-10-02 10:20:00,118.52,118.67,118.32,118.58,10346.0,115.4612,115.6073,115.2664,115.5196,10346.0
2017-10-02 10:25:00,118.63,118.63,118.35,118.47,15157.0,115.5684,115.5684,115.2956,115.4125,15157.0
2017-10-02 10:30:00,118.54,118.6,118.31,118.38,14864.0,115.4807,115.5391,115.2566,115.3248,14864.0
2017-10-02 10:35:00,118.42,118.49,118.25,118.32,18323.0,115.3638,115.432,115.1982,115.2664,18323.0
2017-10-02 10:40:00,118.32,118.47,118.21,118.43,10523.0,115.2664,115.4125,115.1592,115.3735,10523.0
2017-10-02 10:45:00,118.5,118.64,118.28,118.39,15190.0,115.4417,115.5781,115.2274,115.3345,15190.0
2017-10-02 10:50:00,118.34,118.36,118.26,118.28,6852.0,115.2858,115.3053,115.2079,115.2274,6852.0
2017-10-02 10:55:00,118.31,118.44,118.25,118.44,14644.0,115.2566,115.3833,115.1982,115.3833,14644.0
2017-10-02 11:00:00,118.37,118.38,118.2,118.3,9616.0,115.3151,115.3248,115.1495,115.2469,9616.0
2017-10-02 11:05:00,118.34,118.39,118.26,118.26,9560.0,115.2858,115.3345,115.2079,115.2079,9560.0
2017-10-02 11:10:00,118.28,118.36,118.15,118.2,16307.0,115.2274,115.3053,115.1007,115.1495,16307.0
2017-10-02 11:15:00,118.15,118.48,118.14,118.38,13255.0,115.1007,115.4222,115.091,115.3248,13255.0
2017-10-02 11:20:00,118.34,118.34,118.11,118.16,8989.0,115.2858,115.2858,115.0618,115.1105,8989.0
2017-10-02 11:25:00,118.1,118.1,117.74,117.83,12991.0,115.052,115.052,114.7013,114.789,12991.0
2017-10-02 11:30:00,117.8,117.94,117.6,117.71,12133.0,114.7598,114.8962,114.5649,114.6721,12133.0
2017-10-02 11:35:00,117.69,117.89,117.55,117.83,12439.0,114.6526,114.8475,114.5162,114.789,12439.0
2017-10-02 11:40:00,117.87,117.87,117.55,117.59,14396.0,114.828,114.828,114.5162,114.5552,14396.0
2017-10-02 11:45:00,117.62,117.62,117.15,117.15,24019.0,114.5844,114.5844,114.1266,114.1266,24019.0
2017-10-02 11:50:00,117.16,117.47,117.1,117.47,10265.0,114.1363,114.4383,114.0778,114.4383,10265.0
2017-10-02 11:55:00,117.47,117.47,117.14,117.22,10301.0,114.4383,114.4383,114.1168,114.1947,10301.0
2017-10-02 12:00:00,117.2,117.23,116.94,117.12,8229.0,114.1753,114.2045,113.922,114.0973,8229.0
2017-10-02 12:05:00,117.16,117.34,117.01,117.32,17257.0,114.1363,114.3116,113.9902,114.2922,17257.0
2017-10-02 12:10:00,117.35,117.35,117.12,117.26,14000.0,114.3214,114.3214,114.0973,114.2337,14000.0
2017-10-02 12:15:00,117.25,117.42,117.21,117.42,7269.0,114.224,114.3896,114.185,114.3896,7269.0
2017-10-02 12:20:00,117.46,117.74,117.46,117.57,8046.0,114.4286,114.7013,114.4286,114.5357,8046.0
2017-10-02 12:25:00,117.56,117.79,117.56,117.79,6511.0,114.526,114.75,114.526,114.75,6511.0
2017-10-02 12:30:00,117.73,117.78,117.6,117.62,7233.0,114.6916,114.7403,114.5649,114.5844,7233.0
2017-10-02 12:35:00,117.65,117.66,117.54,117.55,7377.0,114.6136,114.6234,114.5065,114.5162,7377.0
2017-10-02 12:40:00,117.55,117.57,117.46,117.49,15487.0,114.5162,114.5357,114.4286,114.4578,15487.0
2017-10-02 12:45:00,117.52,117.67,117.52,117.67,11005.0,114.487,114.6331,114.487,114.6331,11005.0
2017-10-02 12:50:00,117.69,117.71,117.65,117.69,4200.0,114.6526,114.6721,114.6136,114.6526,4200.0
2017-10-02 12:55:00,117.71,117.81,117.69,117.81,8054.0,114.6721,114.7695,114.6526,114.7695,8054.0
2017-10-02 13:00:00,117.83,117.88,117.75,117.82,5326.0,114.789,114.8377,114.7111,114.7793,5326.0
2017-10-02 13:05:00,117.79,117.88,117.79,117.8,8400.0,114.75,114.8377,114.75,114.7598,8400.0
2017-10-02 13:10:00,117.78,118.06,117.71,118.06,25811.0,114.7403,115.0131,114.6721,115.0131,25811.0
2017-10-02 13:15:00,118.06,118.23,118.0,118.21,17593.0,115.0131,115.1787,114.9546,115.1592,17593.0
2017-10-02 13:20:00,118.21,118.22,118.07,118.14,13600.0,115.1592,115.1689,115.0228,115.091,13600.0
2017-10-02 13:25:00,118.15,118.17,118.09,118.12,14366.0,115.1007,115.1202,115.0423,115.0715,14366.0
2017-10-02 13:30:00,118.15,118.16,118.07,118.13,9315.0,115.1007,115.1105,115.0228,115.0813,9315.0
2017-10-02 13:35:00,118.13,118.26,118.13,118.18,15432.0,115.0813,115.2079,115.0813,115.13,15432.0
2017-10-02 13:40:00,118.17,118.17,117.95,118.01,20763.0,115.1202,115.1202,114.9059,114.9644,20763.0
2017-10-02 13:45:00,118.01,118.05,117.94,117.94,5927.0,114.9644,115.0033,114.8962,114.8962,5927.0
2017-10-02 13:50:00,117.94,118.09,117.92,117.98,12250.0,114.8962,115.0423,114.8767,114.9351,12250.0
2017-10-02 13:55:00,117.94,117.97,117.74,117.76,12767.0,114.8962,114.9254,114.7013,114.7208,12767.0
2017-10-02 14:00:00,117.76,117.82,117.67,117.74,12604.0,114.7208,114.7793,114.6331,114.7013,12604.0
2017-10-02 14:05:00,117.74,117.97,117.73,117.97,16401.0,114.7013,114.9254,114.6916,114.9254,16401.0
2017-10-02 14:10:00,118.0,118.15,117.98,118.12,14462.0,114.9546,115.1007,114.9351,115.0715,14462.0
2017-10-02 14:15:00,118.14,118.14,118.01,118.02,13375.0,115.091,115.091,114.9644,114.9741,13375.0
2017-10-02 14:20:00,118.01,118.14,118.01,118.12,10339.0,114.9644,115.091,114.9644,115.0715,10339.0
2017-10-02 14:25:00,118.13,118.31,118.1,118.28,18536.0,115.0813,115.2566,115.052,115.2274,18536.0
2017-10-02 14:30:00,118.29,118.47,118.28,118.38,16915.0,115.2371,115.4125,115.2274,115.3248,16915.0
2017-10-02 14:35:00,118.38,118.38,118.13,118.18,9869.0,115.3248,115.3248,115.0813,115.13,9869.0
2017-10-02 14:40:00,118.19,118.2,118.1,118.1,7323.0,115.1397,115.1495,115.052,115.052,7323.0
2017-10-02 14:45:00,118.09,118.12,118.01,118.03,9430.0,115.0423,115.0715,114.9644,114.9838,9430.0
2017-10-02 14:50:00,118.05,118.06,118.01,118.06,13038.0,115.0033,115.0131,114.9644,115.0131,13038.0
2017-10-02 14:55:00,118.05,118.05,117.99,118.02,9795.0,115.0033,115.0033,114.9449,114.9741,9795.0
2017-10-02 15:00:00,118.04,118.16,117.97,117.97,29034.0,114.9936,115.1105,114.9254,114.9254,29034.0
2017-10-02 15:05:00,118.0,118.02,117.92,117.97,7275.0,114.9546,114.9741,114.8767,114.9254,7275.0
2017-10-02 15:10:00,117.97,117.99,117.86,117.88,14573.0,114.9254,114.9449,114.8182,114.8377,14573.0
2017-10-02 15:15:00,117.88,117.95,117.88,117.92,12969.0,114.8377,114.9059,114.8377,114.8767,12969.0
2017-10-02 15:20:00,117.95,118.12,117.93,118.11,17650.0,114.9059,115.0715,114.8864,115.0618,17650.0
2017-10-02 15:25:00,118.12,118.15,118.07,118.07,17578.0,115.0715,115.1007,115.0228,115.0228,17578.0
2017-10-02 15:30:00,118.06,118.08,117.9,117.92,22878.0,115.0131,115.0326,114.8572,114.8767,22878.0
2017-10-02 15:35:00,117.93,117.99,117.91,117.94,21336.0,114.8864,114.9449,114.8669,114.8962,21336.0
2017-10-02 15:40:00,117.93,117.93,117.83,117.87,27540.0,114.8864,114.8864,114.789,114.828,27540.0
2017-10-02 15:45:00,117.87,117.94,117.77,117.87,34325.0,114.828,114.8962,114.7306,114.828,34325.0
2017-10-02 15:50:00,117.88,118.05,117.86,117.87,38481.0,114.8377,115.0033,114.8182,114.828,38481.0
2017-10-02 15:55:00,117.88,118.0,117.87,117.94,66213.0,114.8377,114.9546,114.828,114.8962,66213.0
2017-10-03 09:30:00,117.92,117.97,116.76,116.89,38240.0,114.8767,114.9254,113.7466,113.8733,38240.0
2017-10-03 09:35:00,116.89,117.52,116.8,117.51,11521.0,113.8733,114.487,113.7856,114.4773,11521.0
2017-10-03 09:40:00,117.58,117.58,117.03,117.14,11900.0,114.5455,114.5455,114.0096,114.1168,11900.0
2017-10-03 09:45:00,117.14,117.75,117.14,117.73,15111.0,114.1168,114.7111,114.1168,114.6916,15111.0
2017-10-03 09:50:00,117.77,117.87,117.63,117.75,33402.0,114.7306,114.828,114.5942,114.7111,33402.0
2017-10-03 09:55:00,117.76,117.97,117.7,117.71,13125.0,114.7208,114.9254,114.6624,114.6721,13125.0
2017-10-03 10:00:00,117.68,117.75,117.38,117.58,7710.0,114.6429,114.7111,114.3506,114.5455,7710.0
2017-10-03 10:05:00,117.56,117.56,117.41,117.41,7251.0,114.526,114.526,114.3798,114.3798,7251.0
2017-10-03 10:10:00,117.44,117.51,117.17,117.17,8730.0,114.4091,114.4773,114.146,114.146,8730.0
2017-10-03 10:15:00,117.17,117.24,117.06,117.24,15473.0,114.146,114.2142,114.0389,114.2142,15473.0
2017-10-03 10:20:00,117.18,117.5,117.17,117.49,3465.0,114.1558,114.4675,114.146,114.4578,3465.0
2017-10-03 10:25:00,117.5,117.55,117.1,117.13,17181.0,114.4675,114.5162,114.0778,114.1071,17181.0
2017-10-03 10:30:00,117.15,117.88,117.15,117.8,39064.0,114.1266,114.8377,114.1266,114.7598,39064.0
2017-10-03 10:35:00,117.75,118.0,117.57,117.99,18773.0,114.7111,114.9546,114.5357,114.9449,18773.0
2017-10-03 10:40:00,118.0,118.1,117.9,117.95,15024.0,114.9546,115.052,114.8572,114.9059,15024.0
2017-10-03 10:45:00,117.79,117.89,117.71,117.75,10424.0,114.75,114.8475,114.6721,114.7111,10424.0
2017-10-03 10:50:00,117.73,117.87,117.67,117.71,7450.0,114.6916,114.828,114.6331,114.6721,7450.0
2017-10-03 10:55:00,117.72,117.85,117.55,117.55,6690.0,114.6818,114.8085,114.5162,114.5162,6690.0
2017-10-03 11:00:00,117.55,117.58,117.44,117.57,4720.0,114.5162,114.5455,114.4091,114.5357,4720.0
2017-10-03 11:05:00,117.52,117.62,117.5,117.57,5785.0,114.487,114.5844,114.4675,114.5357,5785.0
2017-10-03 11:10:00,117.57,117.57,117.36,117.46,4829.0,114.5357,114.5357,114.3311,114.4286,4829.0
2017-10-03 11:15:00,117.45,117.48,117.33,117.39,6534.0,114.4188,114.448,114.3019,114.3604,6534.0
2017-10-03 11:20:00,117.4,117.54,117.4,117.52,5340.0,114.3701,114.5065,114.3701,114.487,5340.0
2017-10-03 11:25:00,117.5,117.51,117.39,117.4,6700.0,114.4675,114.4773,114.3604,114.3701,6700.0
2017-10-03 11:30:00,117.44,117.49,117.31,117.31,6700.0,114.4091,114.4578,114.2824,114.2824,6700.0
2017-10-03 11:35:00,117.33,117.34,117.14,117.16,11222.0,114.3019,114.3116,114.1168,114.1363,11222.0
2017-10-03 11:40:00,117.19,117.22,117.1,117.18,9364.0,114.1655,114.1947,114.0778,114.1558,9364.0
2017-10-03 11:45:00,117.15,117.27,117.07,117.27,7296.0,114.1266,114.2435,114.0486,114.2435,7296.0
2017-10-03 11:50:00,117.28,117.28,117.18,117.25,7043.0,114.2532,114.2532,114.1558,114.224,7043.0
2017-10-03 11:55:00,117.18,117.28,117.18,117.28,3600.0,114.1558,114.2532,114.1558,114.2532,3600.0
2017-10-03 12:00:00,117.27,117.34,117.26,117.3,4003.0,114.2435,114.3116,114.2337,114.2727,4003.0
2017-10-03 12:05:00,117.27,117.33,117.27,117.33,2200.0,114.2435,114.3019,114.2435,114.3019,2200.0
2017-10-03 12:10:00,117.29,117.41,117.29,117.32,5702.0,114.2629,114.3798,114.2629,114.2922,5702.0
2017-10-03 12:15:00,117.3,117.35,117.24,117.24,4050.0,114.2727,114.3214,114.2142,114.2142,4050.0
2017-10-03 12:20:00,117.28,117.29,117.16,117.26,6341.0,114.2532,114.2629,114.1363,114.2337,6341.0
2017-10-03 12:25:00,117.29,117.33,117.25,117.25,4800.0,114.2629,114.3019,114.224,114.224,4800.0
2017-10-03 12:30:00,117.3,117.4,117.28,117.4,3651.0,114.2727,114.3701,114.2532,114.3701,3651.0
2017-10-03 12:35:00,117.37,117.39,117.27,117.29,2800.0,114.3409,114.3604,114.2435,114.2629,2800.0
2017-10-03 12:40:00,117.28,117.3,117.2,117.2,3704.0,114.2532,114.2727,114.1753,114.1753,3704.0
2017-10-03 12:45:00,117.2,117.22,117.06,117.07,6442.0,114.1753,114.1947,114.0389,114.0486,6442.0
2017-10-03 12:50:00,117.08,117.23,117.05,117.21,10468.0,114.0584,114.2045,114.0291,114.185,10468.0
2017-10-03 12:55:00,117.22,117.27,117.21,117.26,5420.0,114.1947,114.2435,114.185,114.2337,5420.0
2017-10-03 13:00:00,117.26,117.29,117.2,117.28,5249.0,114.2337,114.2629,114.1753,114.2532,5249.0
2017-10-03 13:05:00,117.31,117.31,117.14,117.14,4379.0,114.2824,114.2824,114.1168,114.1168,4379.0
2017-10-03 13:10:00,117.17,117.22,117.17,117.19,6406.0,114.146,114.1947,114.146,114.1655,6406.0
2017-10-03 13:15:00,117.18,117.18,117.1,117.18,6012.0,114.1558,114.1558,114.0778,114.1558,6012.0
2017-10-03 13:20:00,117.13,117.22,117.13,117.17,10300.0,114.1071,114.1947,114.1071,114.146,10300.0
2017-10-03 13:25:00,117.17,117.21,117.16,117.2,11914.0,114.146,114.185,114.1363,114.1753,11914.0
2017-10-03 13:30:00,117.2,117.21,117.15,117.2,9140.0,114.1753,114.185,114.1266,114.1753,9140.0
2017-10-03 13:35:00,117.2,117.32,117.2,117.32,7030.0,114.1753,114.2922,114.1753,114.2922,7030.0
2017-10-03 13:40:00,117.32,117.35,117.28,117.32,6582.0,114.2922,114.3214,114.2532,114.2922,6582.0
2017-10-03 13:45:00,117.33,117.54,117.33,117.54,20069.0,114.3019,114.5065,114.3019,114.5065,20069.0
2017-10-03 13:50:00,117.5,117.52,117.38,117.44,14341.0,114.4675,114.487,114.3506,114.4091,14341.0
2017-10-03 13:55:00,117.45,117.47,117.39,117.46,7900.0,114.4188,114.4383,114.3604,114.4286,7900.0
2017-10-03 14:00:00,117.47,117.61,117.46,117.59,6721.0,114.4383,114.5747,114.4286,114.5552,6721.0
2017-10-03 14:05:00,117.61,117.62,117.56,117.59,5863.0,114.5747,114.5844,114.526,114.5552,5863.0
2017-10-03 14:10:00,117.59,117.64,117.57,117.64,5156.0,114.5552,114.6039,114.5357,114.6039,5156.0
2017-10-03 14:15:00,117.62,117.69,117.59,117.65,12794.0,114.5844,114.6526,114.5552,114.6136,12794.0
2017-10-03 14:20:00,117.65,117.7,117.64,117.7,5400.0,114.6136,114.6624,114.6039,114.6624,5400.0
2017-10-03 14:25:00,117.69,117.72,117.65,117.72,24384.0,114.6526,114.6818,114.6136,114.6818,24384.0
2017-10-03 14:30:00,117.73,117.8,117.73,117.8,15111.0,114.6916,114.7598,114.6916,114.7598,15111.0
2017-10-03 14:35:00,117.8,117.83,117.75,117.77,8273.0,114.7598,114.789,114.7111,114.7306,8273.0
2017-10-03 14:40:00,117.79,117.89,117.78,117.87,7211.0,114.75,114.8475,114.7403,114.828,7211.0
2017-10-03 14:45:00,117.86,117.94,117.85,117.9,11190.0,114.8182,114.8962,114.8085,114.8572,11190.0
2017-10-03 14:50:00,117.91,117.94,117.9,117.93,10781.0,114.8669,114.8962,114.8572,114.8864,10781.0
2017-10-03 14:55:00,117.93,117.93,117.83,117.92,16415.0,114.8864,114.8864,114.789,114.8767,16415.0
2017-10-03 15:00:00,117.91,118.02,117.89,117.95,21357.0,114.8669,114.9741,114.8475,114.9059,21357.0
2017-10-03 15:05:00,117.94,118.02,117.93,118.02,8450.0,114.8962,114.9741,114.8864,114.9741,8450.0
2017-10-03 15:10:00,118.01,118.05,117.96,118.01,9221.0,114.9644,115.0033,114.9156,114.9644,9221.0
2017-10-03 15:15:00,117.99,118.0,117.9,117.96,12141.0,114.9449,114.9546,114.8572,114.9156,12141.0
2017-10-03 15:20:00,117.96,118.02,117.96,117.98,12488.0,114.9156,114.9741,114.9156,114.9351,12488.0
2017-10-03 15:25:00,117.98,118.05,117.95,118.05,9634.0,114.9351,115.0033,114.9059,115.0033,9634.0
2017-10-03 15:30:00,118.02,118.04,117.9,117.9,19370.0,114.9741,114.9936,114.8572,114.8572,19370.0
2017-10-03 15:35:00,117.91,118.03,117.91,118.01,11213.0,114.8669,114.9838,114.8669,114.9644,11213.0
2017-10-03 15:40:00,117.99,117.99,117.91,117.93,20731.0,114.9449,114.9449,114.8669,114.8864,20731.0
2017-10-03 15:45:00,117.93,117.93,117.77,117.84,27041.0,114.8864,114.8864,114.7306,114.7987,27041.0
2017-10-03 15:50:00,117.85,117.89,117.78,117.88,32316.0,114.8085,114.8475,114.7403,114.8377,32316.0
2017-10-03 15:55:00,117.88,117.99,117.84,117.97,50862.0,114.8377,114.9449,114.7987,114.9254,50862.0
2017-10-04 09:30:00,117.52,117.94,116.96,117.08,37332.0,114.487,114.8962,113.9415,114.0584,37332.0
2017-10-04 09:35:00,117.22,117.49,117.02,117.24,21675.0,114.1947,114.4578,113.9999,114.2142,21675.0
2017-10-04 09:40:00,117.22,117.41,116.42,116.7,34501.0,114.1947,114.3798,113.4154,113.6882,34501.0
2017-10-04 09:45:00,116.61,116.81,116.41,116.62,20168.0,113.6005,113.7953,113.4057,113.6102,20168.0
2017-10-04 09:50:00,116.64,116.87,116.6,116.85,11944.0,113.6297,113.8538,113.5907,113.8343,11944.0
2017-10-04 09:55:00,116.8,117.02,116.72,117.02,11380.0,113.7856,113.9999,113.7076,113.9999,11380.0
2017-10-04 10:00:00,117.13,117.37,116.83,117.25,13177.0,114.1071,114.3409,113.8148,114.224,13177.0
2017-10-04 10:05:00,117.29,117.49,117.07,117.07,33648.0,114.2629,114.4578,114.0486,114.0486,33648.0
2017-10-04 10:10:00,117.05,117.19,116.83,116.92,10185.0,114.0291,114.1655,113.8148,113.9025,10185.0
2017-10-04 10:15:00,116.95,117.08,116.86,116.88,10255.0,113.9317,114.0584,113.844,113.8635,10255.0
2017-10-04 10:20:00,116.88,116.99,116.75,116.84,8166.0,113.8635,113.9707,113.7369,113.8246,8166.0
2017-10-04 10:25:00,116.83,116.93,116.76,116.9,8911.0,113.8148,113.9122,113.7466,113.883,8911.0
2017-10-04 10:30:00,116.86,116.93,116.53,116.53,17394.0,113.844,113.9122,113.5226,113.5226,17394.0
2017-10-04 10:35:00,116.56,116.71,116.48,116.6,12611.0,113.5518,113.6979,113.4738,113.5907,12611.0
2017-10-04 10:40:00,116.63,116.76,116.55,116.73,8600.0,113.62,113.7466,113.542,113.7174,8600.0
2017-10-04 10:45:00,116.76,116.78,116.59,116.7,13214.0,113.7466,113.7661,113.581,113.6882,13214.0
2017-10-04 10:50:00,116.73,116.95,116.68,116.95,11484.0,113.7174,113.9317,113.6687,113.9317,11484.0
2017-10-04 10:55:00,116.93,117.12,116.92,117.12,8288.0,113.9122,114.0973,113.9025,114.0973,8288.0
2017-10-04 11:00:00,117.16,117.16,116.96,117.01,13275.0,114.1363,114.1363,113.9415,113.9902,13275.0
2017-10-04 11:05:00,117.03,117.11,116.99,117.02,10074.0,114.0096,114.0876,113.9707,113.9999,10074.0
2017-10-04 11:10:00,117.04,117.04,116.93,117.0,8375.0,114.0194,114.0194,113.9122,113.9804,8375.0
2017-10-04 11:15:00,117.03,117.1,116.87,116.87,25665.0,114.0096,114.0778,113.8538,113.8538,25665.0
2017-10-04 11:20:00,116.89,117.0,116.88,117.0,6719.0,113.8733,113.9804,113.8635,113.9804,6719.0
2017-10-04 11:25:00,117.02,117.62,116.95,117.62,30479.0,113.9999,114.5844,113.9317,114.5844,30479.0
2017-10-04 11:30:00,117.65,117.65,117.48,117.61,12825.0,114.6136,114.6136,114.448,114.5747,12825.0
2017-10-04 11:35:00,117.67,117.85,117.49,117.66,25573.0,114.6331,114.8085,114.4578,114.6234,25573.0
2017-10-04 11:40:00,117.66,117.73,117.57,117.73,7152.0,114.6234,114.6916,114.5357,114.6916,7152.0
2017-10-04 11:45:00,117.74,117.74,117.53,117.65,9893.0,114.7013,114.7013,114.4967,114.6136,9893.0
2017-10-04 11:50:00,117.67,117.93,117.63,117.91,50207.0,114.6331,114.8864,114.5942,114.8669,50207.0
2017-10-04 11:55:00,117.88,118.3,117.88,118.18,49224.0,114.8377,115.2469,114.8377,115.13,49224.0
2017-10-04 12:00:00,118.17,118.22,118.06,118.14,20000.0,115.1202,115.1689,115.0131,115.091,20000.0
2017-10-04 12:05:00,118.15,118.23,118.14,118.15,4900.0,115.1007,115.1787,115.091,115.1007,4900.0
2017-10-04 12:10:00,118.16,118.25,118.15,118.25,6618.0,115.1105,115.1982,115.1007,115.1982,6618.0
2017-10-04 12:15:00,118.32,118.59,118.32,118.44,13625.0,115.2664,115.5294,115.2664,115.3833,13625.0
2017-10-04 12:20:00,118.46,118.64,118.44,118.64,7800.0,115.4027,115.5781,115.3833,115.5781,7800.0
2017-10-04 12:25:00,118.63,118.68,118.59,118.66,11026.0,115.5684,115.6171,115.5294,115.5976,11026.0
2017-10-04 12:30:00,118.65,118.65,118.46,118.46,11431.0,115.5878,115.5878,115.4027,115.4027,11431.0
2017-10-04 12:35:00,118.48,118.55,118.36,118.37,18124.0,115.4222,115.4904,115.3053,115.3151,18124.0
2017-10-04 12:40:00,118.36,118.36,118.16,118.27,16418.0,115.3053,115.3053,115.1105,115.2176,16418.0
2017-10-04 12:45:00,118.26,118.26,118.14,118.2,6720.0,115.2079,115.2079,115.091,115.1495,6720.0
2017-10-04 12:50:00,118.19,118.39,118.12,118.39,9209.0,115.1397,115.3345,115.0715,115.3345,9209.0
2017-10-04 12:55:00,118.38,118.45,118.3,118.3,6342.0,115.3248,115.393,115.2469,115.2469,6342.0
2017-10-04 13:00:00,118.34,118.44,118.32,118.39,5849.0,115.2858,115.3833,115.2664,115.3345,5849.0
2017-10-04 13:05:00,118.34,118.45,118.34,118.38,3350.0,115.2858,115.393,115.2858,115.3248,3350.0
2017-10-04 13:10:00,118.37,118.4,118.31,118.35,7183.0,115.3151,115.3443,115.2566,115.2956,7183.0
2017-10-04 13:15:00,118.32,118.33,118.21,118.33,10500.0,115.2664,115.2761,115.1592,115.2761,10500.0
2017-10-04 13:20:00,118.32,118.52,118.31,118.47,8385.0,115.2664,115.4612,115.2566,115.4125,8385.0
2017-10-04 13:25:00,118.44,118.48,118.36,118.41,7500.0,115.3833,115.4222,115.3053,115.354,7500.0
2017-10-04 13:30:00,118.41,118.46,118.35,118.38,12905.0,115.354,115.4027,115.2956,115.3248,12905.0
2017-10-04 13:35:00,118.35,118.38,117.97,118.0,28528.0,115.2956,115.3248,114.9254,114.9546,28528.0
2017-10-04 13:40:00,118.0,118.0,117.88,117.9,23800.0,114.9546,114.9546,114.8377,114.8572,23800.0
2017-10-04 13:45:00,117.89,117.96,117.86,117.91,6793.0,114.8475,114.9156,114.8182,114.8669,6793.0
2017-10-04 13:50:00,117.93,118.14,117.93,118.09,5182.0,114.8864,115.091,114.8864,115.0423,5182.0
2017-10-04 13:55:00,118.11,118.16,117.96,118.03,9090.0,115.0618,115.1105,114.9156,114.9838,9090.0
2017-10-04 14:00:00,118.06,118.11,118.03,118.03,9743.0,115.0131,115.0618,114.9838,114.9838,9743.0
2017-10-04 14:05:00,118.03,118.11,117.98,118.05,6655.0,114.9838,115.0618,114.9351,115.0033,6655.0
2017-10-04 14:10:00,118.05,118.11,118.0,118.11,9360.0,115.0033,115.0618,114.9546,115.0618,9360.0
2017-10-04 14:15:00,118.08,118.16,118.03,118.1,4399.0,115.0326,115.1105,114.9838,115.052,4399.0
2017-10-04 14:20:00,118.12,118.15,118.09,118.11,4600.0,115.0715,115.1007,115.0423,115.0618,4600.0
2017-10-04 14:25:00,118.11,118.12,118.03,118.12,5200.0,115.0618,115.0715,114.9838,115.0715,5200.0
2017-10-04 14:30:00,118.14,118.19,118.08,118.18,2857.0,115.091,115.1397,115.0326,115.13,2857.0
2017-10-04 14:35:00,118.15,118.18,118.1,118.11,3909.0,115.1007,115.13,115.052,115.0618,3909.0
2017-10-04 14:40:00,118.09,118.19,118.09,118.17,4444.0,115.0423,115.1397,115.0423,115.1202,4444.0
2017-10-04 14:45:00,118.13,118.29,118.12,118.21,8268.0,115.0813,115.2371,115.0715,115.1592,8268.0
2017-10-04 14:50:00,118.22,118.26,118.18,118.25,10819.0,115.1689,115.2079,115.13,115.1982,10819.0
2017-10-04 14:55:00,118.25,118.28,118.22,118.24,5454.0,115.1982,115.2274,115.1689,115.1884,5454.0
2017-10-04 15:00:00,118.24,118.37,118.22,118.37,16103.0,115.1884,115.3151,115.1689,115.3151,16103.0
2017-10-04 15:05:00,118.37,118.4,118.28,118.31,16955.0,115.3151,115.3443,115.2274,115.2566,16955.0
2017-10-04 15:10:00,118.33,118.46,118.32,118.46,9965.0,115.2761,115.4027,115.2664,115.4027,9965.0
2017-10-04 15:15:00,118.47,118.62,118.47,118.6,12807.0,115.4125,115.5586,115.4125,115.5391,12807.0
2017-10-04 15:20:00,118.61,118.72,118.54,118.7,45642.0,115.5489,115.656,115.4807,115.6365,45642.0
2017-10-04 15:25:00,118.71,118.75,118.69,118.73,28058.0,115.6463,115.6853,115.6268,115.6658,28058.0
2017-10-04 15:30:00,118.72,118.75,118.47,118.55,17350.0,115.656,115.6853,115.4125,115.4904,17350.0
2017-10-04 15:35:00,118.55,118.64,118.54,118.61,9480.0,115.4904,115.5781,115.4807,115.5489,9480.0
2017-10-04 15:40:00,118.61,118.61,118.52,118.52,26213.0,115.5489,115.5489,115.4612,115.4612,26213.0
2017-10-04 15:45:00,118.52,118.52,118.38,118.45,24069.0,115.4612,115.4612,115.3248,115.393,24069.0
2017-10-04 15:50:00,118.45,118.68,118.42,118.45,35862.0,115.393,115.6171,115.3638,115.393,35862.0
2017-10-04 15:55:00,118.47,118.59,118.46,118.55,54637.0,115.4125,115.5294,115.4027,115.4904,54637.0
2017-10-05 09:30:00,118.63,118.63,118.08,118.44,28916.0,115.5684,115.5684,115.0326,115.3833,28916.0
2017-10-05 09:35:00,118.62,118.75,118.35,118.44,17404.0,115.5586,115.6853,115.2956,115.3833,17404.0
2017-10-05 09:40:00,118.49,118.79,117.93,118.25,35456.0,115.432,115.7242,114.8864,115.1982,35456.0
2017-10-05 09:45:00,118.29,118.4,117.99,117.99,6099.0,115.2371,115.3443,114.9449,114.9449,6099.0
2017-10-05 09:50:00,118.04,118.3,118.0,118.2,17761.0,114.9936,115.2469,114.9546,115.1495,17761.0
2017-10-05 09:55:00,118.14,118.16,118.0,118.04,3249.0,115.091,115.1105,114.9546,114.9936,3249.0
2017-10-05 10:00:00,117.99,118.54,117.97,118.31,6995.0,114.9449,115.4807,114.9254,115.2566,6995.0
2017-10-05 10:05:00,118.31,118.58,118.23,118.39,31040.0,115.2566,115.5196,115.1787,115.3345,31040.0
2017-10-05 10:10:00,118.38,118.48,118.31,118.48,18285.0,115.3248,115.4222,115.2566,115.4222,18285.0
2017-10-05 10:15:00,118.5,118.53,118.33,118.37,25406.0,115.4417,115.4709,115.2761,115.3151,25406.0
2017-10-05 10:20:00,118.4,118.48,118.37,118.44,5730.0,115.3443,115.4222,115.3151,115.3833,5730.0
2017-10-05 10:25:00,118.41,118.54,118.29,118.29,16996.0,115.354,115.4807,115.2371,115.2371,16996.0
2017-10-05 10:30:00,118.31,118.35,118.11,118.27,10207.0,115.2566,115.2956,115.0618,115.2176,10207.0
2017-10-05 10:35:00,118.22,118.27,118.11,118.14,24256.0,115.1689,115.2176,115.0618,115.091,24256.0
2017-10-05 10:40:00,118.19,118.31,118.1,118.31,11143.0,115.1397,115.2566,115.052,115.2566,11143.0
2017-10-05 10:45:00,118.27,118.32,118.24,118.27,5700.0,115.2176,115.2664,115.1884,115.2176,5700.0
2017-10-05 10:50:00,118.24,118.36,118.23,118.35,8125.0,115.1884,115.3053,115.1787,115.2956,8125.0
2017-10-05 10:55:00,118.35,118.45,118.32,118.34,3150.0,115.2956,115.393,115.2664,115.2858,3150.0
2017-10-05 11:00:00,118.36,118.49,118.35,118.41,10721.0,115.3053,115.432,115.2956,115.354,10721.0
2017-10-05 11:05:00,118.41,118.46,118.28,118.34,5955.0,115.354,115.4027,115.2274,115.2858,5955.0
2017-10-05 11:10:00,118.37,118.4,118.33,118.34,3371.0,115.3151,115.3443,115.2761,115.2858,3371.0
2017-10-05 11:15:00,118.36,118.53,118.34,118.53,8668.0,115.3053,115.4709,115.2858,115.4709,8668.0
2017-10-05 11:20:00,118.52,118.79,118.52,118.75,7641.0,115.4612,115.7242,115.4612,115.6853,7641.0
2017-10-05 11:25:00,118.83,118.83,118.66,118.73,8116.0,115.7632,115.7632,115.5976,115.6658,8116.0
2017-10-05 11:30:00,118.7,118.86,118.7,118.85,3999.0,115.6365,115.7924,115.6365,115.7827,3999.0
2017-10-05 11:35:00,118.83,118.83,118.69,118.72,5614.0,115.7632,115.7632,115.6268,115.656,5614.0
2017-10-05 11:40:00,118.72,118.79,118.71,118.75,10541.0,115.656,115.7242,115.6463,115.6853,10541.0
2017-10-05 11:45:00,118.71,118.71,118.61,118.68,6000.0,115.6463,115.6463,115.5489,115.6171,6000.0
2017-10-05 11:50:00,118.7,118.88,118.68,118.78,7411.0,115.6365,115.8119,115.6171,115.7145,7411.0
2017-10-05 11:55:00,118.78,118.85,118.75,118.76,6939.0,115.7145,115.7827,115.6853,115.695,6939.0
2017-10-05 12:00:00,118.73,118.76,118.67,118.75,6800.0,115.6658,115.695,115.6073,115.6853,6800.0
2017-10-05 12:05:00,118.7,118.78,118.7,118.78,4700.0,115.6365,115.7145,115.6365,115.7145,4700.0
2017-10-05 12:10:00,118.79,118.91,118.79,118.88,4900.0,115.7242,115.8411,115.7242,115.8119,4900.0
2017-10-05 12:15:00,118.87,118.96,118.86,118.96,4100.0,115.8022,115.8898,115.7924,115.8898,4100.0
2017-10-05 12:20:00,118.92,119.34,118.92,119.34,13219.0,115.8509,116.26,115.8509,116.26,13219.0
2017-10-05 12:25:00,119.32,119.37,119.25,119.25,11359.0,116.2405,116.2893,116.1724,116.1724,11359.0
2017-10-05 12:30:00,119.29,119.31,119.16,119.29,10900.0,116.2113,116.2308,116.0847,116.2113,10900.0
2017-10-05 12:35:00,119.31,119.39,119.25,119.25,24391.0,116.2308,116.3087,116.1724,116.1724,24391.0
2017-10-05 12:40:00,119.23,119.23,119.0,119.03,7793.0,116.1529,116.1529,115.9288,115.958,7793.0
2017-10-05 12:45:00,119.06,119.17,119.06,119.17,4150.0,115.9873,116.0944,115.9873,116.0944,4150.0
2017-10-05 12:50:00,119.17,119.19,118.98,119.02,6215.0,116.0944,116.1139,115.9093,115.9483,6215.0
2017-10-05 12:55:00,119.0,119.04,118.89,118.93,7867.0,115.9288,115.9678,115.8216,115.8606,7867.0
2017-10-05 13:00:00,118.95,119.03,118.93,119.0,5418.0,115.8801,115.958,115.8606,115.9288,5418.0
2017-10-05 13:05:00,119.0,119.15,118.99,119.1,5008.0,115.9288,116.0749,115.9191,116.0262,5008.0
2017-10-05 13:10:00,119.13,119.15,119.04,119.07,5200.0,116.0555,116.0749,115.9678,115.997,5200.0
2017-10-05 13:15:00,119.07,119.07,118.98,119.02,7825.0,115.997,115.997,115.9093,115.9483,7825.0
2017-10-05 13:20:00,119.02,119.11,119.02,119.09,5883.0,115.9483,116.036,115.9483,116.0165,5883.0
2017-10-05 13:25:00,119.12,119.12,118.99,119.01,11364.0,116.0457,116.0457,115.9191,115.9385,11364.0
2017-10-05 13:30:00,119.03,119.06,118.96,118.97,5876.0,115.958,115.9873,115.8898,115.8996,5876.0
2017-10-05 13:35:00,118.97,119.0,118.94,118.94,15533.0,115.8996,115.9288,115.8704,115.8704,15533.0
2017-10-05 13:40:00,118.97,119.0,118.87,118.98,4900.0,115.8996,115.9288,115.8022,115.9093,4900.0
2017-10-05 13:45:00,118.99,119.0,118.96,118.98,6428.0,115.9191,115.9288,115.8898,115.9093,6428.0
2017-10-05 13:50:00,118.98,119.0,118.9,118.97,14107.0,115.9093,115.9288,115.8314,115.8996,14107.0
2017-10-05 13:55:00,118.95,118.99,118.93,118.93,3100.0,115.8801,115.9191,115.8606,115.8606,3100.0
2017-10-05 14:00:00,118.94,119.0,118.91,118.99,9158.0,115.8704,115.9288,115.8411,115.9191,9158.0
2017-10-05 14:05:00,118.99,119.0,118.96,118.98,7798.0,115.9191,115.9288,115.8898,115.9093,7798.0
2017-10-05 14:10:00,119.0,119.0,118.93,118.97,20795.0,115.9288,115.9288,115.8606,115.8996,20795.0
2017-10-05 14:15:00,119.0,119.0,118.94,118.94,14177.0,115.9288,115.9288,115.8704,115.8704,14177.0
2017-10-05 14:20:00,118.95,119.0,118.93,118.98,14930.0,115.8801,115.9288,115.8606,115.9093,14930.0
2017-10-05 14:25:00,118.97,119.01,118.97,118.98,11010.0,115.8996,115.9385,115.8996,115.9093,11010.0
2017-10-05 14:30:00,118.98,119.08,118.97,119.07,10046.0,115.9093,116.0067,115.8996,115.997,10046.0
2017-10-05 14:35:00,119.06,119.15,119.06,119.08,8400.0,115.9873,116.0749,115.9873,116.0067,8400.0
2017-10-05 14:40:00,119.09,119.18,119.09,119.16,7872.0,116.0165,116.1042,116.0165,116.0847,7872.0
2017-10-05 14:45:00,119.15,119.19,119.14,119.19,8172.0,116.0749,116.1139,116.0652,116.1139,8172.0
2017-10-05 14:50:00,119.17,119.25,119.15,119.25,7575.0,116.0944,116.1724,116.0749,116.1724,7575.0
2017-10-05 14:55:00,119.22,119.4,119.16,119.38,13861.0,116.1431,116.3185,116.0847,116.299,13861.0
2017-10-05 15:00:00,119.39,119.51,119.35,119.51,14087.0,116.3087,116.4256,116.2698,116.4256,14087.0
2017-10-05 15:05:00,119.46,119.52,119.41,119.43,25022.0,116.3769,116.4354,116.3282,116.3477,25022.0
2017-10-05 15:10:00,119.46,119.47,119.4,119.4,8450.0,116.3769,116.3867,116.3185,116.3185,8450.0
2017-10-05 15:15:00,119.38,119.41,119.36,119.4,11671.0,116.299,116.3282,116.2795,116.3185,11671.0
2017-10-05 15:20:00,119.39,119.7,119.39,119.67,20245.0,116.3087,116.6107,116.3087,116.5815,20245.0
2017-10-05 15:25:00,119.68,119.75,119.52,119.52,44770.0,116.5913,116.6595,116.4354,116.4354,44770.0
2017-10-05 15:30:00,119.53,119.55,119.3,119.44,31451.0,116.4451,116.4646,116.2211,116.3575,31451.0
2017-10-05 15:35:00,119.43,119.45,119.35,119.43,21761.0,116.3477,116.3672,116.2698,116.3477,21761.0
2017-10-05 15:40:00,119.43,119.56,119.4,119.56,27587.0,116.3477,116.4744,116.3185,116.4744,27587.0
2017-10-05 15:45:00,119.54,119.57,119.5,119.51,24929.0,116.4549,116.4841,116.4159,116.4256,24929.0
2017-10-05 15:50:00,119.5,119.52,119.42,119.46,50071.0,116.4159,116.4354,116.338,116.3769,50071.0
2017-10-05 15:55:00,119.45,119.53,119.42,119.53,78708.0,116.3672,116.4451,116.338,116.4451,78708.0
2017-10-06 09:30:00,119.03,119.22,118.6,118.67,29981.0,115.958,116.1431,115.5391,115.6073,29981.0
2017-10-06 09:35:00,118.67,119.01,118.67,118.73,11104.0,115.6073,115.9385,115.6073,115.6658,11104.0
2017-10-06 09:40:00,118.78,119.17,118.65,118.77,31930.0,115.7145,116.0944,115.5878,115.7047,31930.0
2017-10-06 09:45:00,118.77,118.91,118.48,118.48,30650.0,115.7047,115.8411,115.4222,115.4222,30650.0
2017-10-06 09:50:00,118.45,118.87,118.44,118.81,5595.0,115.393,115.8022,115.3833,115.7437,5595.0
2017-10-06 09:55:00,118.76,119.18,118.66,119.13,27331.0,115.695,116.1042,115.5976,116.0555,27331.0
2017-10-06 10:00:00,119.18,119.77,119.18,119.69,20811.0,116.1042,116.6789,116.1042,116.601,20811.0
2017-10-06 10:05:00,119.63,119.9,119.46,119.87,12233.0,116.5425,116.8056,116.3769,116.7764,12233.0
2017-10-06 10:10:00,119.84,119.84,119.55,119.59,18916.0,116.7471,116.7471,116.4646,116.5036,18916.0
2017-10-06 10:15:00,119.69,119.71,119.48,119.49,9505.0,116.601,116.6205,116.3964,116.4062,9505.0
2017-10-06 10:20:00,119.48,119.93,119.46,119.91,6762.0,116.3964,116.8348,116.3769,116.8153,6762.0
2017-10-06 10:25:00,119.95,120.07,119.81,120.0,22862.0,116.8543,116.9712,116.7179,116.903,22862.0
2017-10-06 10:30:00,120.05,120.08,119.83,119.85,4214.0,116.9517,116.9809,116.7374,116.7569,4214.0
2017-10-06 10:35:00,119.83,119.88,119.4,119.4,21549.0,116.7374,116.7861,116.3185,116.3185,21549.0
2017-10-06 10:40:00,119.38,119.41,119.26,119.34,14721.0,116.299,116.3282,116.1821,116.26,14721.0
2017-10-06 10:45:00,119.35,119.54,119.24,119.33,9703.0,116.2698,116.4549,116.1626,116.2503,9703.0
2017-10-06 10:50:00,119.37,119.47,119.3,119.41,7200.0,116.2893,116.3867,116.2211,116.3282,7200.0
2017-10-06 10:55:00,119.41,119.44,119.28,119.43,5750.0,116.3282,116.3575,116.2016,116.3477,5750.0
2017-10-06 11:00:00,119.43,119.69,119.38,119.69,133763.0,116.3477,116.601,116.299,116.601,133763.0
2017-10-06 11:05:00,119.7,119.7,119.49,119.63,7256.0,116.6107,116.6107,116.4062,116.5425,7256.0
2017-10-06 11:10:00,119.63,119.66,119.53,119.57,5497.0,116.5425,116.5718,116.4451,116.4841,5497.0
2017-10-06 11:15:00,119.6,119.95,119.59,119.91,13172.0,116.5133,116.8543,116.5036,116.8153,13172.0
2017-10-06 11:20:00,119.92,120.04,119.86,120.0,12122.0,116.8251,116.942,116.7666,116.903,12122.0
2017-10-06 11:25:00,119.99,120.1,119.94,120.03,8090.0,116.8933,117.0004,116.8445,116.9322,8090.0
2017-10-06 11:30:00,119.98,120.08,119.94,120.08,49800.0,116.8835,116.9809,116.8445,116.9809,49800.0
2017-10-06 11:35:00,120.06,120.06,119.8,119.84,12202.0,116.9614,116.9614,116.7082,116.7471,12202.0
2017-10-06 11:40:00,119.87,119.95,119.83,119.86,9484.0,116.7764,116.8543,116.7374,116.7666,9484.0
2017-10-06 11:45:00,119.85,119.96,119.7,119.76,5332.0,116.7569,116.864,116.6107,116.6692,5332.0
2017-10-06 11:50:00,119.79,119.88,119.73,119.88,3700.0,116.6984,116.7861,116.64,116.7861,3700.0
2017-10-06 11:55:00,119.89,119.98,119.78,119.93,10870.0,116.7958,116.8835,116.6887,116.8348,10870.0
2017-10-06 12:00:00,119.9,119.95,119.77,119.95,11600.0,116.8056,116.8543,116.6789,116.8543,11600.0
2017-10-06 12:05:00,119.95,120.04,119.94,119.98,13982.0,116.8543,116.942,116.8445,116.8835,13982.0
2017-10-06 12:10:00,119.98,120.04,119.88,119.99,7201.0,116.8835,116.942,116.7861,116.8933,7201.0
2017-10-06 12:15:00,120.0,120.0,119.86,119.89,6957.0,116.903,116.903,116.7666,116.7958,6957.0
2017-10-06 12:20:00,119.88,119.91,119.77,119.82,9450.0,116.7861,116.8153,116.6789,116.7276,9450.0
2017-10-06 12:25:00,119.85,119.99,119.85,119.93,14020.0,116.7569,116.8933,116.7569,116.8348,14020.0
2017-10-06 12:30:00,119.99,120.2,119.96,120.16,21488.0,116.8933,117.0978,116.864,117.0589,21488.0
2017-10-06 12:35:00,120.16,120.19,120.1,120.14,3900.0,117.0589,117.0881,117.0004,117.0394,3900.0
2017-10-06 12:40:00,120.16,120.18,120.07,120.16,8932.0,117.0589,117.0784,116.9712,117.0589,8932.0
2017-10-06 12:45:00,120.15,120.2,120.13,120.15,6889.0,117.0491,117.0978,117.0296,117.0491,6889.0
2017-10-06 12:50:00,120.13,120.17,120.08,120.09,5590.0,117.0296,117.0686,116.9809,116.9907,5590.0
2017-10-06 12:55:00,120.1,120.19,120.04,120.13,8144.0,117.0004,117.0881,116.942,117.0296,8144.0
2017-10-06 13:00:00,120.15,120.16,119.89,119.9,7596.0,117.0491,117.0589,116.7958,116.8056,7596.0
2017-10-06 13:05:00,119.89,119.95,119.85,119.89,4447.0,116.7958,116.8543,116.7569,116.7958,4447.0
2017-10-06 13:10:00,119.9,119.96,119.88,119.88,6231.0,116.8056,116.864,116.7861,116.7861,6231.0
2017-10-06 13:15:00,119.83,119.83,119.76,119.82,6029.0,116.7374,116.7374,116.6692,116.7276,6029.0
2017-10-06 13:20:00,119.83,119.83,119.73,119.82,5900.0,116.7374,116.7374,116.64,116.7276,5900.0
2017-10-06 13:25:00,119.83,119.84,119.62,119.69,10599.0,116.7374,116.7471,116.5328,116.601,10599.0
2017-10-06 13:30:00,119.72,119.85,119.71,119.83,6150.0,116.6302,116.7569,116.6205,116.7374,6150.0
2017-10-06 13:35:00,119.83,119.96,119.83,119.96,4600.0,116.7374,116.864,116.7374,116.864,4600.0
2017-10-06 13:40:00,119.96,119.98,119.9,119.9,6073.0,116.864,116.8835,116.8056,116.8056,6073.0
2017-10-06 13:45:00,119.91,119.95,119.84,119.84,2971.0,116.8153,116.8543,116.7471,116.7471,2971.0
2017-10-06 13:50:00,119.86,119.88,119.79,119.88,11400.0,116.7666,116.7861,116.6984,116.7861,11400.0
2017-10-06 13:55:00,119.91,119.93,119.82,119.84,7185.0,116.8153,116.8348,116.7276,116.7471,7185.0
2017-10-06 14:00:00,119.86,119.86,119.73,119.79,7065.0,116.7666,116.7666,116.64,116.6984,7065.0
2017-10-06 14:05:00,119.78,119.91,119.77,119.9,5333.0,116.6887,116.8153,116.6789,116.8056,5333.0
2017-10-06 14:10:00,119.89,119.9,119.79,119.85,11880.0,116.7958,116.8056,116.6984,116.7569,11880.0
2017-10-06 14:15:00,119.84,119.99,119.84,119.96,10859.0,116.7471,116.8933,116.7471,116.864,10859.0
2017-10-06 14:20:00,119.97,119.98,119.91,119.98,7297.0,116.8738,116.8835,116.8153,116.8835,7297.0
2017-10-06 14:25:00,119.98,119.99,119.92,119.98,5956.0,116.8835,116.8933,116.8251,116.8835,5956.0
2017-10-06 14:30:00,120.0,120.01,119.95,119.99,6931.0,116.903,116.9127,116.8543,116.8933,6931.0
2017-10-06 14:35:00,119.98,120.04,119.93,119.94,19063.0,116.8835,116.942,116.8348,116.8445,19063.0
2017-10-06 14:40:00,119.95,120.02,119.92,120.01,5479.0,116.8543,116.9225,116.8251,116.9127,5479.0
2017-10-06 14:45:00,120.0,120.02,119.93,119.93,11401.0,116.903,116.9225,116.8348,116.8348,11401.0
2017-10-06 14:50:00,119.96,120.0,119.95,119.99,5700.0,116.864,116.903,116.8543,116.8933,5700.0
2017-10-06 14:55:00,119.97,120.04,119.92,120.04,10528.0,116.8738,116.942,116.8251,116.942,10528.0
2017-10-06 15:00:00,120.03,120.08,120.01,120.06,21389.0,116.9322,116.9809,116.9127,116.9614,21389.0
2017-10-06 15:05:00,120.04,120.17,120.04,120.14,13236.0,116.942,117.0686,116.942,117.0394,13236.0
2017-10-06 15:10:00,120.13,120.15,120.05,120.15,12368.0,117.0296,117.0491,116.9517,117.0491,12368.0
2017-10-06 15:15:00,120.15,120.21,120.12,120.17,11047.0,117.0491,117.1076,117.0199,117.0686,11047.0
2017-10-06 15:20:00,120.18,120.29,120.15,120.29,11048.0,117.0784,117.1855,117.0491,117.1855,11048.0
2017-10-06 15:25:00,120.27,120.28,120.11,120.15,11905.0,117.166,117.1758,117.0102,117.0491,11905.0
2017-10-06 15:30:00,120.14,120.2,120.11,120.11,12796.0,117.0394,117.0978,117.0102,117.0102,12796.0
2017-10-06 15:35:00,120.11,120.18,120.09,120.15,12937.0,117.0102,117.0784,116.9907,117.0491,12937.0
2017-10-06 15:40:00,120.16,120.18,120.12,120.16,15982.0,117.0589,117.0784,117.0199,117.0589,15982.0
2017-10-06 15:45:00,120.16,120.18,120.0,120.02,29276.0,117.0589,117.0784,116.903,116.9225,29276.0
2017-10-06 15:50:00,120.04,120.2,120.04,120.12,44429.0,116.942,117.0978,116.942,117.0199,44429.0
2017-10-06 15:55:00,120.14,120.17,120.04,120.08,70039.0,117.0394,117.0686,116.942,116.9809,70039.0
2017-10-09 09:30:00,119.13,119.3,117.67,118.0,97900.0,116.0555,116.2211,114.6331,114.9546,97900.0
2017-10-09 09:35:00,117.9,118.52,117.84,118.2,52230.0,114.8572,115.4612,114.7987,115.1495,52230.0
2017-10-09 09:40:00,118.36,118.5,118.11,118.24,67009.0,115.3053,115.4417,115.0618,115.1884,67009.0
2017-10-09 09:45:00,118.26,118.92,118.2,118.71,19809.0,115.2079,115.8509,115.1495,115.6463,19809.0
2017-10-09 09:50:00,118.66,118.72,118.42,118.68,17079.0,115.5976,115.656,115.3638,115.6171,17079.0
2017-10-09 09:55:00,118.68,119.12,118.68,118.87,19974.0,115.6171,116.0457,115.6171,115.8022,19974.0
2017-10-09 10:00:00,118.86,119.1,118.82,119.1,30681.0,115.7924,116.0262,115.7535,116.0262,30681.0
2017-10-09 10:05:00,119.14,119.18,118.8,119.13,22343.0,116.0652,116.1042,115.734,116.0555,22343.0
2017-10-09 10:10:00,119.16,119.23,118.82,118.93,16121.0,116.0847,116.1529,115.7535,115.8606,16121.0
2017-10-09 10:15:00,118.92,118.98,118.75,118.75,5050.0,115.8509,115.9093,115.6853,115.6853,5050.0
2017-10-09 10:20:00,118.72,119.06,118.72,119.0,21572.0,115.656,115.9873,115.656,115.9288,21572.0
2017-10-09 10:25:00,119.01,119.11,119.0,119.06,3772.0,115.9385,116.036,115.9288,115.9873,3772.0
2017-10-09 10:30:00,119.05,119.07,118.79,118.83,21157.0,115.9775,115.997,115.7242,115.7632,21157.0
2017-10-09 10:35:00,118.83,118.89,118.7,118.77,12983.0,115.7632,115.8216,115.6365,115.7047,12983.0
2017-10-09 10:40:00,118.76,118.95,118.73,118.79,17985.0,115.695,115.8801,115.6658,115.7242,17985.0
2017-10-09 10:45:00,118.76,118.77,118.42,118.5,20076.0,115.695,115.7047,115.3638,115.4417,20076.0
2017-10-09 10:50:00,118.5,118.54,118.22,118.24,14351.0,115.4417,115.4807,115.1689,115.1884,14351.0
2017-10-09 10:55:00,118.25,118.46,118.25,118.36,13844.0,115.1982,115.4027,115.1982,115.3053,13844.0
2017-10-09 11:00:00,118.38,118.45,118.29,118.45,15753.0,115.3248,115.393,115.2371,115.393,15753.0
2017-10-09 11:05:00,118.43,118.5,118.39,118.42,7300.0,115.3735,115.4417,115.3345,115.3638,7300.0
2017-10-09 11:10:00,118.4,118.47,118.4,118.46,5043.0,115.3443,115.4125,115.3443,115.4027,5043.0
2017-10-09 11:15:00,118.46,118.47,118.39,118.39,6368.0,115.4027,115.4125,115.3345,115.3345,6368.0
2017-10-09 11:20:00,118.36,118.41,118.31,118.32,12535.0,115.3053,115.354,115.2566,115.2664,12535.0
2017-10-09 11:25:00,118.32,118.37,118.25,118.25,9500.0,115.2664,115.3151,115.1982,115.1982,9500.0
2017-10-09 11:30:00,118.26,118.26,118.14,118.14,11444.0,115.2079,115.2079,115.091,115.091,11444.0
2017-10-09 11:35:00,118.12,118.34,118.09,118.26,15709.0,115.0715,115.2858,115.0423,115.2079,15709.0
2017-10-09 11:40:00,118.25,118.28,118.22,118.25,2789.0,115.1982,115.2274,115.1689,115.1982,2789.0
2017-10-09 11:45:00,118.25,118.37,118.23,118.37,6698.0,115.1982,115.3151,115.1787,115.3151,6698.0
2017-10-09 11:50:00,118.34,118.78,118.34,118.74,18048.0,115.2858,115.7145,115.2858,115.6755,18048.0
2017-10-09 11:55:00,118.73,118.73,118.57,118.59,9321.0,115.6658,115.6658,115.5099,115.5294,9321.0
2017-10-09 12:00:00,118.59,118.81,118.58,118.81,8602.0,115.5294,115.7437,115.5196,115.7437,8602.0
2017-10-09 12:05:00,118.78,118.81,118.7,118.72,9625.0,115.7145,115.7437,115.6365,115.656,9625.0
2017-10-09 12:10:00,118.7,118.71,118.59,118.61,4000.0,115.6365,115.6463,115.5294,115.5489,4000.0
2017-10-09 12:15:00,118.65,118.65,118.56,118.61,5962.0,115.5878,115.5878,115.5002,115.5489,5962.0
2017-10-09 12:20:00,118.62,118.62,118.38,118.38,6218.0,115.5586,115.5586,115.3248,115.3248,6218.0
2017-10-09 12:25:00,118.37,118.56,118.37,118.43,8400.0,115.3151,115.5002,115.3151,115.3735,8400.0
2017-10-09 12:30:00,118.41,118.47,118.38,118.38,4503.0,115.354,115.4125,115.3248,115.3248,4503.0
2017-10-09 12:35:00,118.4,118.4,118.27,118.29,5508.0,115.3443,115.3443,115.2176,115.2371,5508.0
2017-10-09 12:40:00,118.28,118.36,118.28,118.29,7555.0,115.2274,115.3053,115.2274,115.2371,7555.0
2017-10-09 12:45:00,118.29,118.33,118.23,118.25,9709.0,115.2371,115.2761,115.1787,115.1982,9709.0
2017-10-09 12:50:00,118.29,118.36,118.24,118.26,5797.0,115.2371,115.3053,115.1884,115.2079,5797.0
2017-10-09 12:55:00,118.24,118.34,118.24,118.27,2600.0,115.1884,115.2858,115.1884,115.2176,2600.0
2017-10-09 13:00:00,118.27,118.3,118.18,118.24,5800.0,115.2176,115.2469,115.13,115.1884,5800.0
2017-10-09 13:05:00,118.24,118.26,118.22,118.24,5700.0,115.1884,115.2079,115.1689,115.1884,5700.0
2017-10-09 13:10:00,118.21,118.24,118.14,118.19,8804.0,115.1592,115.1884,115.091,115.1397,8804.0
2017-10-09 13:15:00,118.18,118.22,118.15,118.17,4790.0,115.13,115.1689,115.1007,115.1202,4790.0
2017-10-09 13:20:00,118.16,118.25,118.15,118.21,6500.0,115.1105,115.1982,115.1007,115.1592,6500.0
2017-10-09 13:25:00,118.22,118.22,118.14,118.19,4683.0,115.1689,115.1689,115.091,115.1397,4683.0
2017-10-09 13:30:00,118.19,118.27,118.16,118.25,6121.0,115.1397,115.2176,115.1105,115.1982,6121.0
2017-10-09 13:35:00,118.24,118.28,118.17,118.24,19251.0,115.1884,115.2274,115.1202,115.1884,19251.0
2017-10-09 13:40:00,118.26,118.26,118.05,118.08,33254.0,115.2079,115.2079,115.0033,115.0326,33254.0
2017-10-09 13:45:00,118.07,118.11,117.96,118.09,29699.0,115.0228,115.0618,114.9156,115.0423,29699.0
2017-10-09 13:50:00,118.09,118.27,118.06,118.26,6927.0,115.0423,115.2176,115.0131,115.2079,6927.0
2017-10-09 13:55:00,118.27,118.29,118.22,118.22,5329.0,115.2176,115.2371,115.1689,115.1689,5329.0
2017-10-09 14:00:00,118.21,118.43,118.21,118.43,7374.0,115.1592,115.3735,115.1592,115.3735,7374.0
2017-10-09 14:05:00,118.45,118.48,118.42,118.47,4700.0,115.393,115.4222,115.3638,115.4125,4700.0
2017-10-09 14:10:00,118.47,118.48,118.43,118.48,7589.0,115.4125,115.4222,115.3735,115.4222,7589.0
2017-10-09 14:15:00,118.45,118.52,118.43,118.49,9015.0,115.393,115.4612,115.3735,115.432,9015.0
2017-10-09 14:20:00,118.5,118.61,118.47,118.61,7019.0,115.4417,115.5489,115.4125,115.5489,7019.0
2017-10-09 14:25:00,118.56,118.63,118.56,118.61,7016.0,115.5002,115.5684,115.5002,115.5489,7016.0
2017-10-09 14:30:00,118.61,118.69,118.6,118.6,7435.0,115.5489,115.6268,115.5391,115.5391,7435.0
2017-10-09 14:35:00,118.59,118.6,118.47,118.51,8774.0,115.5294,115.5391,115.4125,115.4515,8774.0
2017-10-09 14:40:00,118.53,118.66,118.49,118.61,9122.0,115.4709,115.5976,115.432,115.5489,9122.0
2017-10-09 14:45:00,118.63,118.69,118.59,118.59,6311.0,115.5684,115.6268,115.5294,115.5294,6311.0
2017-10-09 14:50:00,118.59,118.69,118.58,118.64,5221.0,115.5294,115.6268,115.5196,115.5781,5221.0
2017-10-09 14:55:00,118.64,118.71,118.61,118.63,40404.0,115.5781,115.6463,115.5489,115.5684,40404.0
2017-10-09 15:00:00,118.63,118.63,118.46,118.47,8830.0,115.5684,115.5684,115.4027,115.4125,8830.0
2017-10-09 15:05:00,118.52,118.66,118.49,118.65,10802.0,115.4612,115.5976,115.432,115.5878,10802.0
2017-10-09 15:10:00,118.66,118.66,118.43,118.44,8334.0,115.5976,115.5976,115.3735,115.3833,8334.0
2017-10-09 15:15:00,118.46,118.51,118.44,118.47,9360.0,115.4027,115.4515,115.3833,115.4125,9360.0
2017-10-09 15:20:00,118.47,118.51,118.44,118.51,10187.0,115.4125,115.4515,115.3833,115.4515,10187.0
2017-10-09 15:25:00,118.51,118.65,118.5,118.62,11762.0,115.4515,115.5878,115.4417,115.5586,11762.0
2017-10-09 15:30:00,118.59,118.61,118.5,118.57,13854.0,115.5294,115.5489,115.4417,115.5099,13854.0
2017-10-09 15:35:00,118.57,118.57,118.45,118.51,14730.0,115.5099,115.5099,115.393,115.4515,14730.0
2017-10-09 15:40:00,118.53,118.59,118.51,118.55,22815.0,115.4709,115.5294,115.4515,115.4904,22815.0
2017-10-09 15:45:00,118.56,118.58,118.4,118.5,40818.0,115.5002,115.5196,115.3443,115.4417,40818.0
2017-10-09 15:50:00,118.51,118.7,118.5,118.68,37649.0,115.4515,115.6365,115.4417,115.6171,37649.0
2017-10-09 15:55:00,118.69,118.7,118.57,118.61,55419.0,115.6268,115.6365,115.5099,115.5489,55419.0
2017-10-10 09:30:00,119.03,119.49,118.23,118.56,29845.0,115.958,116.4062,115.1787,115.5002,29845.0
2017-10-10 09:35:00,118.53,118.8,118.13,118.79,19448.0,115.4709,115.734,115.0813,115.7242,19448.0
2017-10-10 09:40:00,118.59,118.71,117.55,117.65,33384.0,115.5294,115.6463,114.5162,114.6136,33384.0
2017-10-10 09:45:00,117.7,117.97,117.67,117.68,27123.0,114.6624,114.9254,114.6331,114.6429,27123.0
2017-10-10 09:50:00,117.68,117.83,117.24,117.38,28386.0,114.6429,114.789,114.2142,114.3506,28386.0
2017-10-10 09:55:00,117.41,117.68,117.35,117.61,16739.0,114.3798,114.6429,114.3214,114.5747,16739.0
2017-10-10 10:00:00,117.61,117.65,117.42,117.57,27604.0,114.5747,114.6136,114.3896,114.5357,27604.0
2017-10-10 10:05:00,117.59,117.85,117.59,117.81,12179.0,114.5552,114.8085,114.5552,114.7695,12179.0
2017-10-10 10:10:00,117.83,117.84,117.66,117.74,6100.0,114.789,114.7987,114.6234,114.7013,6100.0
2017-10-10 10:15:00,117.73,117.92,117.52,117.82,12173.0,114.6916,114.8767,114.487,114.7793,12173.0
2017-10-10 10:20:00,117.77,117.98,117.67,117.91,11026.0,114.7306,114.9351,114.6331,114.8669,11026.0
2017-10-10 10:25:00,117.91,117.97,117.76,117.8,11092.0,114.8669,114.9254,114.7208,114.7598,11092.0
2017-10-10 10:30:00,117.79,117.86,117.75,117.86,8506.0,114.75,114.8182,114.7111,114.8182,8506.0
2017-10-10 10:35:00,117.81,117.88,117.73,117.73,4700.0,114.7695,114.8377,114.6916,114.6916,4700.0
2017-10-10 10:40:00,117.73,117.93,117.73,117.93,7562.0,114.6916,114.8864,114.6916,114.8864,7562.0
2017-10-10 10:45:00,117.89,117.93,117.81,117.88,4841.0,114.8475,114.8864,114.7695,114.8377,4841.0
2017-10-10 10:50:00,117.89,117.89,117.72,117.82,9611.0,114.8475,114.8475,114.6818,114.7793,9611.0
2017-10-10 10:55:00,117.84,117.87,117.74,117.78,8993.0,114.7987,114.828,114.7013,114.7403,8993.0
2017-10-10 11:00:00,117.81,117.9,117.62,117.64,6930.0,114.7695,114.8572,114.5844,114.6039,6930.0
2017-10-10 11:05:00,117.66,117.67,117.53,117.57,14759.0,114.6234,114.6331,114.4967,114.5357,14759.0
2017-10-10 11:10:00,117.57,117.64,117.41,117.41,33611.0,114.5357,114.6039,114.3798,114.3798,33611.0
2017-10-10 11:15:00,117.44,117.68,117.36,117.64,35597.0,114.4091,114.6429,114.3311,114.6039,35597.0
2017-10-10 11:20:00,117.57,117.75,117.5,117.54,10082.0,114.5357,114.7111,114.4675,114.5065,10082.0
2017-10-10 11:25:00,117.49,117.64,117.47,117.58,8600.0,114.4578,114.6039,114.4383,114.5455,8600.0
2017-10-10 11:30:00,117.6,117.88,117.6,117.88,6515.0,114.5649,114.8377,114.5649,114.8377,6515.0
2017-10-10 11:35:00,117.83,117.89,117.76,117.84,3234.0,114.789,114.8475,114.7208,114.7987,3234.0
2017-10-10 11:40:00,117.88,117.9,117.68,117.68,4800.0,114.8377,114.8572,114.6429,114.6429,4800.0
2017-10-10 11:45:00,117.7,117.73,117.61,117.69,5241.0,114.6624,114.6916,114.5747,114.6526,5241.0
2017-10-10 11:50:00,117.68,117.73,117.58,117.58,5100.0,114.6429,114.6916,114.5455,114.5455,5100.0
2017-10-10 11:55:00,117.57,117.6,117.34,117.4,10796.0,114.5357,114.5649,114.3116,114.3701,10796.0
2017-10-10 12:00:00,117.43,117.44,117.31,117.36,3973.0,114.3993,114.4091,114.2824,114.3311,3973.0
2017-10-10 12:05:00,117.37,117.42,117.1,117.22,10699.0,114.3409,114.3896,114.0778,114.1947,10699.0
2017-10-10 12:10:00,117.19,117.19,117.02,117.08,12256.0,114.1655,114.1655,113.9999,114.0584,12256.0
2017-10-10 12:15:00,117.07,117.13,116.97,116.99,6104.0,114.0486,114.1071,113.9512,113.9707,6104.0
2017-10-10 12:20:00,116.99,117.06,116.96,117.03,14619.0,113.9707,114.0389,113.9415,114.0096,14619.0
2017-10-10 12:25:00,117.0,117.03,116.9,116.93,8027.0,113.9804,114.0096,113.883,113.9122,8027.0
2017-10-10 12:30:00,116.93,116.97,116.8,116.8,8474.0,113.9122,113.9512,113.7856,113.7856,8474.0
2017-10-10 12:35:00,116.8,116.86,116.71,116.74,9642.0,113.7856,113.844,113.6979,113.7271,9642.0
2017-10-10 12:40:00,116.73,116.97,116.73,116.94,13922.0,113.7174,113.9512,113.7174,113.922,13922.0
2017-10-10 12:45:00,116.96,117.08,116.94,116.99,14196.0,113.9415,114.0584,113.922,113.9707,14196.0
2017-10-10 12:50:00,117.01,117.45,117.01,117.39,36524.0,113.9902,114.4188,113.9902,114.3604,36524.0
2017-10-10 12:55:00,117.41,117.43,117.32,117.36,7479.0,114.3798,114.3993,114.2922,114.3311,7479.0
2017-10-10 13:00:00,117.31,117.42,117.26,117.31,4200.0,114.2824,114.3896,114.2337,114.2824,4200.0
2017-10-10 13:05:00,117.33,117.36,117.28,117.36,6200.0,114.3019,114.3311,114.2532,114.3311,6200.0
2017-10-10 13:10:00,117.37,117.43,117.31,117.42,6915.0,114.3409,114.3993,114.2824,114.3896,6915.0
2017-10-10 13:15:00,117.44,117.5,117.39,117.47,17750.0,114.4091,114.4675,114.3604,114.4383,17750.0
2017-10-10 13:20:00,117.45,117.48,117.41,117.48,6990.0,114.4188,114.448,114.3798,114.448,6990.0
2017-10-10 13:25:00,117.48,117.58,117.44,117.57,12445.0,114.448,114.5455,114.4091,114.5357,12445.0
2017-10-10 13:30:00,117.56,117.61,117.55,117.6,1620.0,114.526,114.5747,114.5162,114.5649,1620.0
2017-10-10 13:35:00,117.55,117.62,117.47,117.52,11830.0,114.5162,114.5844,114.4383,114.487,11830.0
2017-10-10 13:40:00,117.52,117.6,117.45,117.45,11388.0,114.487,114.5649,114.4188,114.4188,11388.0
2017-10-10 13:45:00,117.43,117.43,117.23,117.23,7755.0,114.3993,114.3993,114.2045,114.2045,7755.0
2017-10-10 13:50:00,117.26,117.31,117.21,117.21,4440.0,114.2337,114.2824,114.185,114.185,4440.0
2017-10-10 13:55:00,117.21,117.23,117.12,117.15,5487.0,114.185,114.2045,114.0973,114.1266,5487.0
2017-10-10 14:00:00,117.19,117.3,117.18,117.27,13692.0,114.1655,114.2727,114.1558,114.2435,13692.0
2017-10-10 14:05:00,117.29,117.42,117.28,117.42,9400.0,114.2629,114.3896,114.2532,114.3896,9400.0
2017-10-10 14:10:00,117.4,117.44,117.38,117.4,5819.0,114.3701,114.4091,114.3506,114.3701,5819.0
2017-10-10 14:15:00,117.4,117.41,117.21,117.23,12237.0,114.3701,114.3798,114.185,114.2045,12237.0
2017-10-10 14:20:00,117.22,117.26,117.19,117.23,10751.0,114.1947,114.2337,114.1655,114.2045,10751.0
2017-10-10 14:25:00,117.23,117.28,117.19,117.22,14760.0,114.2045,114.2532,114.1655,114.1947,14760.0
2017-10-10 14:30:00,117.21,117.34,117.21,117.32,11081.0,114.185,114.3116,114.185,114.2922,11081.0
2017-10-10 14:35:00,117.32,117.42,117.31,117.41,16920.0,114.2922,114.3896,114.2824,114.3798,16920.0
2017-10-10 14:40:00,117.43,117.43,117.32,117.33,11170.0,114.3993,114.3993,114.2922,114.3019,11170.0
2017-10-10 14:45:00,117.33,117.34,117.3,117.32,17103.0,114.3019,114.3116,114.2727,114.2922,17103.0
2017-10-10 14:50:00,117.34,117.52,117.33,117.45,14407.0,114.3116,114.487,114.3019,114.4188,14407.0
2017-10-10 14:55:00,117.47,117.47,117.38,117.39,7769.0,114.4383,114.4383,114.3506,114.3604,7769.0
2017-10-10 15:00:00,117.39,117.46,117.37,117.45,26059.0,114.3604,114.4286,114.3409,114.4188,26059.0
2017-10-10 15:05:00,117.45,117.49,117.44,117.48,14693.0,114.4188,114.4578,114.4091,114.448,14693.0
2017-10-10 15:10:00,117.5,117.52,117.44,117.45,7550.0,114.4675,114.487,114.4091,114.4188,7550.0
2017-10-10 15:15:00,117.46,117.52,117.45,117.49,7656.0,114.4286,114.487,114.4188,114.4578,7656.0
2017-10-10 15:20:00,117.48,117.57,117.47,117.57,5361.0,114.448,114.5357,114.4383,114.5357,5361.0
2017-10-10 15:25:00,117.57,117.57,117.49,117.49,14698.0,114.5357,114.5357,114.4578,114.4578,14698.0
2017-10-10 15:30:00,117.48,117.57,117.46,117.55,13731.0,114.448,114.5357,114.4286,114.5162,13731.0
2017-10-10 15:35:00,117.57,117.61,117.52,117.61,12520.0,114.5357,114.5747,114.487,114.5747,12520.0
2017-10-10 15:40:00,117.59,117.76,117.59,117.76,91767.0,114.5552,114.7208,114.5552,114.7208,91767.0
2017-10-10 15:45:00,117.73,117.73,117.65,117.67,14231.0,114.6916,114.6916,114.6136,114.6331,14231.0
2017-10-10 15:50:00,117.7,117.72,117.63,117.7,44756.0,114.6624,114.6818,114.5942,114.6624,44756.0
2017-10-10 15:55:00,117.7,117.85,117.67,117.83,50300.0,114.6624,114.8085,114.6331,114.789,50300.0
2017-10-11 09:30:00,117.33,118.0,117.25,117.34,60833.0,114.3019,114.9546,114.224,114.3116,60833.0
2017-10-11 09:35:00,117.37,117.74,117.29,117.29,24732.0,114.3409,114.7013,114.2629,114.2629,24732.0
2017-10-11 09:40:00,117.25,117.36,116.69,116.78,104855.0,114.224,114.3311,113.6784,113.7661,104855.0
2017-10-11 09:45:00,116.85,117.5,116.78,117.33,24856.0,113.8343,114.4675,113.7661,114.3019,24856.0
2017-10-11 09:50:00,117.33,117.33,116.99,117.04,15985.0,114.3019,114.3019,113.9707,114.0194,15985.0
2017-10-11 09:55:00,116.96,117.22,116.95,116.98,18414.0,113.9415,114.1947,113.9317,113.9609,18414.0
2017-10-11 10:00:00,116.96,117.04,116.7,116.8,53723.0,113.9415,114.0194,113.6882,113.7856,53723.0
2017-10-11 10:05:00,116.8,117.18,116.69,117.13,38434.0,113.7856,114.1558,113.6784,114.1071,38434.0
2017-10-11 10:10:00,117.15,117.21,117.07,117.09,24318.0,114.1266,114.185,114.0486,114.0681,24318.0
2017-10-11 10:15:00,117.06,117.23,116.85,117.23,28203.0,114.0389,114.2045,113.8343,114.2045,28203.0
2017-10-11 10:20:00,117.25,117.64,117.25,117.47,36971.0,114.224,114.6039,114.224,114.4383,36971.0
2017-10-11 10:25:00,117.44,117.74,117.41,117.5,14413.0,114.4091,114.7013,114.3798,114.4675,14413.0
2017-10-11 10:30:00,117.53,117.67,117.5,117.65,15757.0,114.4967,114.6331,114.4675,114.6136,15757.0
2017-10-11 10:35:00,117.67,117.67,117.2,117.32,23458.0,114.6331,114.6331,114.1753,114.2922,23458.0
2017-10-11 10:40:00,117.32,117.46,117.28,117.39,7802.0,114.2922,114.4286,114.2532,114.3604,7802.0
2017-10-11 10:45:00,117.43,117.44,117.23,117.27,11445.0,114.3993,114.4091,114.2045,114.2435,11445.0
2017-10-11 10:50:00,117.31,117.38,117.21,117.32,12720.0,114.2824,114.3506,114.185,114.2922,12720.0
2017-10-11 10:55:00,117.28,117.33,117.2,117.24,5338.0,114.2532,114.3019,114.1753,114.2142,5338.0
2017-10-11 11:00:00,117.21,117.28,117.1,117.27,15902.0,114.185,114.2532,114.0778,114.2435,15902.0
2017-10-11 11:05:00,117.27,117.3,117.16,117.19,13788.0,114.2435,114.2727,114.1363,114.1655,13788.0
2017-10-11 11:10:00,117.2,117.36,117.19,117.35,12206.0,114.1753,114.3311,114.1655,114.3214,12206.0
2017-10-11 11:15:00,117.39,117.41,117.0,117.02,22155.0,114.3604,114.3798,113.9804,113.9999,22155.0
2017-10-11 11:20:00,117.02,117.19,116.99,116.99,14386.0,113.9999,114.1655,113.9707,113.9707,14386.0
2017-10-11 11:25:00,117.0,117.0,116.86,116.88,14435.0,113.9804,113.9804,113.844,113.8635,14435.0
2017-10-11 11:30:00,116.88,117.04,116.87,116.9,9334.0,113.8635,114.0194,113.8538,113.883,9334.0
2017-10-11 11:35:00,116.91,116.95,116.83,116.88,7700.0,113.8927,113.9317,113.8148,113.8635,7700.0
2017-10-11 11:40:00,116.89,116.94,116.85,116.91,9068.0,113.8733,113.922,113.8343,113.8927,9068.0
2017-10-11 11:45:00,116.87,117.02,116.87,116.93,8500.0,113.8538,113.9999,113.8538,113.9122,8500.0
2017-10-11 11:50:00,116.96,117.13,116.96,117.09,8369.0,113.9415,114.1071,113.9415,114.0681,8369.0
2017-10-11 11:55:00,117.11,117.12,117.01,117.01,8623.0,114.0876,114.0973,113.9902,113.9902,8623.0
2017-10-11 12:00:00,117.05,117.05,116.94,117.02,7500.0,114.0291,114.0291,113.922,113.9999,7500.0
2017-10-11 12:05:00,117.01,117.06,116.92,116.96,6763.0,113.9902,114.0389,113.9025,113.9415,6763.0
2017-10-11 12:10:00,116.96,116.96,116.77,116.8,7555.0,113.9415,113.9415,113.7564,113.7856,7555.0
2017-10-11 12:15:00,116.82,116.83,116.52,116.68,28429.0,113.8051,113.8148,113.5128,113.6687,28429.0
2017-10-11 12:20:00,116.66,116.74,116.65,116.68,13305.0,113.6492,113.7271,113.6395,113.6687,13305.0
2017-10-11 12:25:00,116.67,116.69,116.56,116.56,14086.0,113.6589,113.6784,113.5518,113.5518,14086.0
2017-10-11 12:30:00,116.58,116.58,116.39,116.4,11482.0,113.5713,113.5713,113.3862,113.3959,11482.0
2017-10-11 12:35:00,116.38,116.49,116.34,116.38,17153.0,113.3764,113.4836,113.3375,113.3764,17153.0
2017-10-11 12:40:00,116.38,116.44,116.36,116.36,11175.0,113.3764,113.4349,113.3569,113.3569,11175.0
2017-10-11 12:45:00,116.35,116.42,116.34,116.41,10522.0,113.3472,113.4154,113.3375,113.4057,10522.0
2017-10-11 12:50:00,116.41,116.41,116.18,116.18,25191.0,113.4057,113.4057,113.1816,113.1816,25191.0
2017-10-11 12:55:00,116.18,116.21,115.97,115.98,23384.0,113.1816,113.2108,112.977,112.9867,23384.0
2017-10-11 13:00:00,115.98,116.05,115.83,115.96,43827.0,112.9867,113.0549,112.8406,112.9673,43827.0
2017-10-11 13:05:00,115.97,116.13,115.9,116.08,37675.0,112.977,113.1329,112.9088,113.0842,37675.0
2017-10-11 13:10:00,116.07,116.07,115.77,115.8,27421.0,113.0744,113.0744,112.7822,112.8114,27421.0
2017-10-11 13:15:00,115.79,115.83,115.6,115.78,55009.0,112.8017,112.8406,112.6166,112.7919,55009.0
2017-10-11 13:20:00,115.79,115.91,115.68,115.71,23319.0,112.8017,112.9186,112.6945,112.7237,23319.0
2017-10-11 13:25:00,115.75,115.76,115.62,115.62,22654.0,112.7627,112.7724,112.636,112.636,22654.0
2017-10-11 13:30:00,115.63,115.72,115.54,115.54,34960.0,112.6458,112.7335,112.5581,112.5581,34960.0
2017-10-11 13:35:00,115.52,115.81,115.52,115.78,35884.0,112.5386,112.8211,112.5386,112.7919,35884.0
2017-10-11 13:40:00,115.8,115.87,115.71,115.75,13632.0,112.8114,112.8796,112.7237,112.7627,13632.0
2017-10-11 13:45:00,115.77,115.8,115.67,115.79,18067.0,112.7822,112.8114,112.6847,112.8017,18067.0
2017-10-11 13:50:00,115.82,115.85,115.68,115.79,30683.0,112.8309,112.8601,112.6945,112.8017,30683.0
2017-10-11 13:55:00,115.8,116.02,115.8,115.92,31500.0,112.8114,113.0257,112.8114,112.9283,31500.0
2017-10-11 14:00:00,115.9,116.02,115.85,115.92,35844.0,112.9088,113.0257,112.8601,112.9283,35844.0
2017-10-11 14:05:00,115.95,116.27,115.91,116.07,80936.0,112.9575,113.2693,112.9186,113.0744,80936.0
2017-10-11 14:10:00,116.05,116.07,115.99,116.02,20320.0,113.0549,113.0744,112.9965,113.0257,20320.0
2017-10-11 14:15:00,116.02,116.12,115.98,116.06,37111.0,113.0257,113.1231,112.9867,113.0647,37111.0
2017-10-11 14:20:00,116.04,116.08,115.89,115.91,25111.0,113.0452,113.0842,112.8991,112.9186,25111.0
2017-10-11 14:25:00,115.89,116.0,115.89,115.96,16386.0,112.8991,113.0062,112.8991,112.9673,16386.0
2017-10-11 14:30:00,115.98,116.09,115.88,116.05,32715.0,112.9867,113.0939,112.8893,113.0549,32715.0
2017-10-11 14:35:00,116.06,116.09,115.88,115.92,20996.0,113.0647,113.0939,112.8893,112.9283,20996.0
2017-10-11 14:40:00,115.92,116.01,115.91,115.97,10766.0,112.9283,113.016,112.9186,112.977,10766.0
2017-10-11 14:45:00,115.97,116.0,115.91,115.96,14690.0,112.977,113.0062,112.9186,112.9673,14690.0
2017-10-11 14:50:00,115.96,115.97,115.85,115.94,10399.0,112.9673,112.977,112.8601,112.9478,10399.0
2017-10-11 14:55:00,115.94,115.97,115.91,115.97,34930.0,112.9478,112.977,112.9186,112.977,34930.0
2017-10-11 15:00:00,115.97,116.02,115.96,115.96,16526.0,112.977,113.0257,112.9673,112.9673,16526.0
2017-10-11 15:05:00,115.96,115.99,115.89,115.92,11493.0,112.9673,112.9965,112.8991,112.9283,11493.0
2017-10-11 15:10:00,115.9,115.94,115.87,115.88,11391.0,112.9088,112.9478,112.8796,112.8893,11391.0
2017-10-11 15:15:00,115.87,115.9,115.85,115.87,12114.0,112.8796,112.9088,112.8601,112.8796,12114.0
2017-10-11 15:20:00,115.89,115.9,115.82,115.9,22034.0,112.8991,112.9088,112.8309,112.9088,22034.0
2017-10-11 15:25:00,115.88,115.95,115.88,115.9,19178.0,112.8893,112.9575,112.8893,112.9088,19178.0
2017-10-11 15:30:00,115.9,116.01,115.87,115.87,34893.0,112.9088,113.016,112.8796,112.8796,34893.0
2017-10-11 15:35:00,115.89,115.97,115.86,115.91,38852.0,112.8991,112.977,112.8698,112.9186,38852.0
2017-10-11 15:40:00,115.91,115.98,115.86,115.88,45363.0,112.9186,112.9867,112.8698,112.8893,45363.0
2017-10-11 15:45:00,115.88,115.98,115.85,115.86,53671.0,112.8893,112.9867,112.8601,112.8698,53671.0
2017-10-11 15:50:00,115.86,116.07,115.86,116.0,87296.0,112.8698,113.0744,112.8698,113.0062,87296.0
2017-10-11 15:55:00,116.0,116.09,115.99,116.03,120442.0,113.0062,113.0939,112.9965,113.0355,120442.0
2017-10-12 09:30:00,115.97,116.28,115.77,116.02,32157.0,112.977,113.279,112.7822,113.0257,32157.0
2017-10-12 09:35:00,115.95,116.21,115.81,115.89,36695.0,112.9575,113.2108,112.8211,112.8991,36695.0
2017-10-12 09:40:00,115.89,116.14,115.8,116.09,12722.0,112.8991,113.1426,112.8114,113.0939,12722.0
2017-10-12 09:45:00,116.09,116.67,116.05,116.59,44937.0,113.0939,113.6589,113.0549,113.581,44937.0
2017-10-12 09:50:00,116.58,116.74,116.48,116.72,33834.0,113.5713,113.7271,113.4738,113.7076,33834.0
2017-10-12 09:55:00,116.76,116.88,116.68,116.72,12705.0,113.7466,113.8635,113.6687,113.7076,12705.0
2017-10-12 10:00:00,116.73,117.16,116.71,117.0,25889.0,113.7174,114.1363,113.6979,113.9804,25889.0
2017-10-12 10:05:00,116.99,117.03,116.81,116.81,23665.0,113.9707,114.0096,113.7953,113.7953,23665.0
2017-10-12 10:10:00,116.81,116.92,116.78,116.82,23592.0,113.7953,113.9025,113.7661,113.8051,23592.0
2017-10-12 10:15:00,116.84,116.97,116.8,116.97,14612.0,113.8246,113.9512,113.7856,113.9512,14612.0
2017-10-12 10:20:00,116.98,117.07,116.92,116.97,18605.0,113.9609,114.0486,113.9025,113.9512,18605.0
2017-10-12 10:25:00,116.96,116.98,116.83,116.93,14473.0,113.9415,113.9609,113.8148,113.9122,14473.0
2017-10-12 10:30:00,116.92,117.04,116.86,117.0,15800.0,113.9025,114.0194,113.844,113.9804,15800.0
2017-10-12 10:35:00,117.0,117.13,117.0,117.03,19200.0,113.9804,114.1071,113.9804,114.0096,19200.0
2017-10-12 10:40:00,117.04,117.14,117.04,117.11,8643.0,114.0194,114.1168,114.0194,114.0876,8643.0
2017-10-12 10:45:00,117.11,117.11,117.03,117.06,11546.0,114.0876,114.0876,114.0096,114.0389,11546.0
2017-10-12 10:50:00,117.1,117.14,116.95,117.01,11821.0,114.0778,114.1168,113.9317,113.9902,11821.0
2017-10-12 10:55:00,117.02,117.04,116.83,116.87,29915.0,113.9999,114.0194,113.8148,113.8538,29915.0
2017-10-12 11:00:00,116.83,116.91,116.72,116.78,12300.0,113.8148,113.8927,113.7076,113.7661,12300.0
2017-10-12 11:05:00,116.76,116.88,116.74,116.88,9513.0,113.7466,113.8635,113.7271,113.8635,9513.0
2017-10-12 11:10:00,116.9,117.07,116.84,117.07,9826.0,113.883,114.0486,113.8246,114.0486,9826.0
2017-10-12 11:15:00,117.05,117.1,117.01,117.07,21415.0,114.0291,114.0778,113.9902,114.0486,21415.0
2017-10-12 11:20:00,117.06,117.21,117.04,117.09,20133.0,114.0389,114.185,114.0194,114.0681,20133.0
2017-10-12 11:25:00,117.13,117.13,116.95,117.02,19006.0,114.1071,114.1071,113.9317,113.9999,19006.0
2017-10-12 11:30:00,117.04,117.17,117.01,117.17,13809.0,114.0194,114.146,113.9902,114.146,13809.0
2017-10-12 11:35:00,117.14,117.33,117.12,117.23,27870.0,114.1168,114.3019,114.0973,114.2045,27870.0
2017-10-12 11:40:00,117.23,117.29,117.16,117.29,25784.0,114.2045,114.2629,114.1363,114.2629,25784.0
2017-10-12 11:45:00,117.29,117.47,117.28,117.43,18051.0,114.2629,114.4383,114.2532,114.3993,18051.0
2017-10-12 11:50:00,117.42,117.43,117.32,117.41,19260.0,114.3896,114.3993,114.2922,114.3798,19260.0
2017-10-12 11:55:00,117.42,117.47,117.37,117.39,9811.0,114.3896,114.4383,114.3409,114.3604,9811.0
2017-10-12 12:00:00,117.39,117.65,117.38,117.63,7669.0,114.3604,114.6136,114.3506,114.5942,7669.0
2017-10-12 12:05:00,117.64,117.67,117.6,117.63,14422.0,114.6039,114.6331,114.5649,114.5942,14422.0
2017-10-12 12:10:00,117.62,117.68,117.56,117.67,10309.0,114.5844,114.6429,114.526,114.6331,10309.0
2017-10-12 12:15:00,117.67,117.7,117.63,117.7,12371.0,114.6331,114.6624,114.5942,114.6624,12371.0
2017-10-12 12:20:00,117.7,117.78,117.7,117.76,53111.0,114.6624,114.7403,114.6624,114.7208,53111.0
2017-10-12 12:25:00,117.76,117.76,117.66,117.68,32593.0,114.7208,114.7208,114.6234,114.6429,32593.0
2017-10-12 12:30:00,117.66,117.66,117.24,117.28,18993.0,114.6234,114.6234,114.2142,114.2532,18993.0
2017-10-12 12:35:00,117.26,117.37,117.26,117.37,9880.0,114.2337,114.3409,114.2337,114.3409,9880.0
2017-10-12 12:40:00,117.34,117.36,117.29,117.29,8038.0,114.3116,114.3311,114.2629,114.2629,8038.0
2017-10-12 12:45:00,117.28,117.33,117.23,117.26,15100.0,114.2532,114.3019,114.2045,114.2337,15100.0
2017-10-12 12:50:00,117.25,117.32,117.23,117.25,19784.0,114.224,114.2922,114.2045,114.224,19784.0
2017-10-12 12:55:00,117.25,117.4,117.21,117.33,53601.0,114.224,114.3701,114.185,114.3019,53601.0
2017-10-12 13:00:00,117.31,117.33,117.28,117.29,22962.0,114.2824,114.3019,114.2532,114.2629,22962.0
2017-10-12 13:05:00,117.3,117.55,117.3,117.5,8905.0,114.2727,114.5162,114.2727,114.4675,8905.0
2017-10-12 13:10:00,117.5,117.55,117.43,117.44,7264.0,114.4675,114.5162,114.3993,114.4091,7264.0
2017-10-12 13:15:00,117.46,117.47,117.43,117.47,4325.0,114.4286,114.4383,114.3993,114.4383,4325.0
2017-10-12 13:20:00,117.46,117.47,117.27,117.3,47694.0,114.4286,114.4383,114.2435,114.2727,47694.0
2017-10-12 13:25:00,117.31,117.31,117.23,117.29,24500.0,114.2824,114.2824,114.2045,114.2629,24500.0
2017-10-12 13:30:00,117.27,117.36,117.26,117.32,42667.0,114.2435,114.3311,114.2337,114.2922,42667.0
2017-10-12 13:35:00,117.32,117.6,117.32,117.57,18904.0,114.2922,114.5649,114.2922,114.5357,18904.0
2017-10-12 13:40:00,117.61,117.67,117.54,117.54,12812.0,114.5747,114.6331,114.5065,114.5065,12812.0
2017-10-12 13:45:00,117.53,117.63,117.45,117.58,13565.0,114.4967,114.5942,114.4188,114.5455,13565.0
2017-10-12 13:50:00,117.57,117.63,117.53,117.57,28500.0,114.5357,114.5942,114.4967,114.5357,28500.0
2017-10-12 13:55:00,117.6,117.61,117.56,117.61,18917.0,114.5649,114.5747,114.526,114.5747,18917.0
2017-10-12 14:00:00,117.61,117.66,117.58,117.61,10647.0,114.5747,114.6234,114.5455,114.5747,10647.0
2017-10-12 14:05:00,117.62,117.62,117.46,117.48,9962.0,114.5844,114.5844,114.4286,114.448,9962.0
2017-10-12 14:10:00,117.48,117.52,117.44,117.5,9111.0,114.448,114.487,114.4091,114.4675,9111.0
2017-10-12 14:15:00,117.49,117.56,117.47,117.53,11445.0,114.4578,114.526,114.4383,114.4967,11445.0
2017-10-12 14:20:00,117.53,117.53,117.48,117.51,8907.0,114.4967,114.4967,114.448,114.4773,8907.0
2017-10-12 14:25:00,117.51,117.55,117.5,117.55,8460.0,114.4773,114.5162,114.4675,114.5162,8460.0
2017-10-12 14:30:00,117.52,117.52,117.45,117.45,13120.0,114.487,114.487,114.4188,114.4188,13120.0
2017-10-12 14:35:00,117.46,117.49,117.45,117.49,6950.0,114.4286,114.4578,114.4188,114.4578,6950.0
2017-10-12 14:40:00,117.49,117.5,117.41,117.44,29745.0,114.4578,114.4675,114.3798,114.4091,29745.0
2017-10-12 14:45:00,117.44,117.5,117.3,117.32,10198.0,114.4091,114.4675,114.2727,114.2922,10198.0
2017-10-12 14:50:00,117.31,117.32,117.1,117.1,9091.0,114.2824,114.2922,114.0778,114.0778,9091.0
2017-10-12 14:55:00,117.1,117.22,117.07,117.19,10971.0,114.0778,114.1947,114.0486,114.1655,10971.0
2017-10-12 15:00:00,117.23,117.29,117.21,117.23,5200.0,114.2045,114.2629,114.185,114.2045,5200.0
2017-10-12 15:05:00,117.21,117.34,117.21,117.33,12809.0,114.185,114.3116,114.185,114.3019,12809.0
2017-10-12 15:10:00,117.32,117.44,117.32,117.43,15299.0,114.2922,114.4091,114.2922,114.3993,15299.0
2017-10-12 15:15:00,117.44,117.44,117.33,117.39,12621.0,114.4091,114.4091,114.3019,114.3604,12621.0
2017-10-12 15:20:00,117.39,117.46,117.38,117.46,11121.0,114.3604,114.4286,114.3506,114.4286,11121.0
2017-10-12 15:25:00,117.45,117.49,117.32,117.37,19685.0,114.4188,114.4578,114.2922,114.3409,19685.0
2017-10-12 15:30:00,117.35,117.36,117.11,117.11,27279.0,114.3214,114.3311,114.0876,114.0876,27279.0
2017-10-12 15:35:00,117.11,117.2,117.09,117.11,22748.0,114.0876,114.1753,114.0681,114.0876,22748.0
2017-10-12 15:40:00,117.08,117.15,117.08,117.1,22962.0,114.0584,114.1266,114.0584,114.0778,22962.0
2017-10-12 15:45:00,117.11,117.14,117.05,117.08,31231.0,114.0876,114.1168,114.0291,114.0584,31231.0
2017-10-12 15:50:00,117.08,117.11,117.01,117.1,87997.0,114.0584,114.0876,113.9902,114.0778,87997.0
2017-10-12 15:55:00,117.1,117.21,117.04,117.15,84678.0,114.0778,114.185,114.0194,114.1266,84678.0
2017-10-13 09:30:00,117.76,118.02,117.55,118.0,29277.0,114.7208,114.9741,114.5162,114.9546,29277.0
2017-10-13 09:35:00,117.93,118.14,117.83,117.88,55713.0,114.8864,115.091,114.789,114.8377,55713.0
2017-10-13 09:40:00,117.84,118.12,117.79,118.12,35131.0,114.7987,115.0715,114.75,115.0715,35131.0
2017-10-13 09:45:00,118.11,118.4,118.08,118.4,38074.0,115.0618,115.3443,115.0326,115.3443,38074.0
2017-10-13 09:50:00,118.4,118.44,118.24,118.43,20618.0,115.3443,115.3833,115.1884,115.3735,20618.0
2017-10-13 09:55:00,118.45,118.52,118.35,118.43,21509.0,115.393,115.4612,115.2956,115.3735,21509.0
2017-10-13 10:00:00,118.5,118.62,118.42,118.59,28086.0,115.4417,115.5586,115.3638,115.5294,28086.0
2017-10-13 10:05:00,118.59,118.7,118.4,118.47,27460.0,115.5294,115.6365,115.3443,115.4125,27460.0
2017-10-13 10:10:00,118.52,118.58,118.28,118.41,17934.0,115.4612,115.5196,115.2274,115.354,17934.0
2017-10-13 10:15:00,118.44,118.5,118.2,118.24,11259.0,115.3833,115.4417,115.1495,115.1884,11259.0
2017-10-13 10:20:00,118.22,118.44,118.22,118.36,23834.0,115.1689,115.3833,115.1689,115.3053,23834.0
2017-10-13 10:25:00,118.34,118.6,118.31,118.56,14312.0,115.2858,115.5391,115.2566,115.5002,14312.0
2017-10-13 10:30:00,118.58,118.6,118.39,118.56,14069.0,115.5196,115.5391,115.3345,115.5002,14069.0
2017-10-13 10:35:00,118.54,118.54,118.44,118.46,8219.0,115.4807,115.4807,115.3833,115.4027,8219.0
2017-10-13 10:40:00,118.46,118.5,118.16,118.18,27329.0,115.4027,115.4417,115.1105,115.13,27329.0
2017-10-13 10:45:00,118.19,118.31,118.15,118.25,16339.0,115.1397,115.2566,115.1007,115.1982,16339.0
2017-10-13 10:50:00,118.25,118.28,118.16,118.24,14014.0,115.1982,115.2274,115.1105,115.1884,14014.0
2017-10-13 10:55:00,118.23,118.32,118.2,118.23,8980.0,115.1787,115.2664,115.1495,115.1787,8980.0
2017-10-13 11:00:00,118.28,118.28,118.04,118.08,7111.0,115.2274,115.2274,114.9936,115.0326,7111.0
2017-10-13 11:05:00,118.07,118.07,117.85,117.96,16246.0,115.0228,115.0228,114.8085,114.9156,16246.0
2017-10-13 11:10:00,117.93,118.06,117.93,118.01,10061.0,114.8864,115.0131,114.8864,114.9644,10061.0
2017-10-13 11:15:00,118.04,118.22,118.04,118.09,10790.0,114.9936,115.1689,114.9936,115.0423,10790.0
2017-10-13 11:20:00,118.08,118.14,118.03,118.1,25747.0,115.0326,115.091,114.9838,115.052,25747.0
2017-10-13 11:25:00,118.1,118.12,118.02,118.02,18289.0,115.052,115.0715,114.9741,114.9741,18289.0
2017-10-13 11:30:00,118.06,118.19,118.06,118.19,7355.0,115.0131,115.1397,115.0131,115.1397,7355.0
2017-10-13 11:35:00,118.17,118.18,118.11,118.15,33700.0,115.1202,115.13,115.0618,115.1007,33700.0
2017-10-13 11:40:00,118.19,118.22,118.11,118.13,7225.0,115.1397,115.1689,115.0618,115.0813,7225.0
2017-10-13 11:45:00,118.09,118.24,118.09,118.19,6840.0,115.0423,115.1884,115.0423,115.1397,6840.0
2017-10-13 11:50:00,118.19,118.22,118.11,118.22,23422.0,115.1397,115.1689,115.0618,115.1689,23422.0
2017-10-13 11:55:00,118.22,118.26,118.14,118.26,8638.0,115.1689,115.2079,115.091,115.2079,8638.0
2017-10-13 12:00:00,118.27,118.35,118.22,118.29,8835.0,115.2176,115.2956,115.1689,115.2371,8835.0
2017-10-13 12:05:00,118.3,118.5,118.3,118.5,17850.0,115.2469,115.4417,115.2469,115.4417,17850.0
2017-10-13 12:10:00,118.5,118.54,118.45,118.52,5211.0,115.4417,115.4807,115.393,115.4612,5211.0
2017-10-13 12:15:00,118.54,118.55,118.32,118.35,16419.0,115.4807,115.4904,115.2664,115.2956,16419.0
2017-10-13 12:20:00,118.36,118.47,118.36,118.38,5257.0,115.3053,115.4125,115.3053,115.3248,5257.0
2017-10-13 12:25:00,118.38,118.48,118.38,118.48,5647.0,115.3248,115.4222,115.3248,115.4222,5647.0
2017-10-13 12:30:00,118.48,118.53,118.44,118.47,8092.0,115.4222,115.4709,115.3833,115.4125,8092.0
2017-10-13 12:35:00,118.45,118.46,118.28,118.3,5270.0,115.393,115.4027,115.2274,115.2469,5270.0
2017-10-13 12:40:00,118.28,118.35,118.21,118.25,6711.0,115.2274,115.2956,115.1592,115.1982,6711.0
2017-10-13 12:45:00,118.25,118.31,118.25,118.31,5192.0,115.1982,115.2566,115.1982,115.2566,5192.0
2017-10-13 12:50:00,118.34,118.4,118.26,118.33,12027.0,115.2858,115.3443,115.2079,115.2761,12027.0
2017-10-13 12:55:00,118.35,118.39,118.31,118.38,6835.0,115.2956,115.3345,115.2566,115.3248,6835.0
2017-10-13 13:00:00,118.39,118.42,118.34,118.37,6670.0,115.3345,115.3638,115.2858,115.3151,6670.0
2017-10-13 13:05:00,118.38,118.51,118.38,118.47,6904.0,115.3248,115.4515,115.3248,115.4125,6904.0
2017-10-13 13:10:00,118.48,118.51,118.44,118.49,5511.0,115.4222,115.4515,115.3833,115.432,5511.0
2017-10-13 13:15:00,118.48,118.55,118.48,118.55,7700.0,115.4222,115.4904,115.4222,115.4904,7700.0
2017-10-13 13:20:00,118.54,118.57,118.49,118.57,9307.0,115.4807,115.5099,115.432,115.5099,9307.0
2017-10-13 13:25:00,118.57,118.65,118.54,118.59,13241.0,115.5099,115.5878,115.4807,115.5294,13241.0
2017-10-13 13:30:00,118.61,118.64,118.57,118.64,10000.0,115.5489,115.5781,115.5099,115.5781,10000.0
2017-10-13 13:35:00,118.64,118.64,118.54,118.61,8284.0,115.5781,115.5781,115.4807,115.5489,8284.0
2017-10-13 13:40:00,118.63,118.68,118.55,118.59,11338.0,115.5684,115.6171,115.4904,115.5294,11338.0
2017-10-13 13:45:00,118.57,118.63,118.52,118.58,21114.0,115.5099,115.5684,115.4612,115.5196,21114.0
2017-10-13 13:50:00,118.53,118.62,118.51,118.6,10949.0,115.4709,115.5586,115.4515,115.5391,10949.0
2017-10-13 13:55:00,118.58,118.64,118.48,118.49,14551.0,115.5196,115.5781,115.4222,115.432,14551.0
2017-10-13 14:00:00,118.49,118.53,118.45,118.48,6956.0,115.432,115.4709,115.393,115.4222,6956.0
2017-10-13 14:05:00,118.47,118.51,118.45,118.5,5587.0,115.4125,115.4515,115.393,115.4417,5587.0
2017-10-13 14:10:00,118.51,118.55,118.43,118.47,10111.0,115.4515,115.4904,115.3735,115.4125,10111.0
2017-10-13 14:15:00,118.47,118.49,118.42,118.43,12439.0,115.4125,115.432,115.3638,115.3735,12439.0
2017-10-13 14:20:00,118.43,118.49,118.38,118.49,16106.0,115.3735,115.432,115.3248,115.432,16106.0
2017-10-13 14:25:00,118.49,118.72,118.49,118.65,34192.0,115.432,115.656,115.432,115.5878,34192.0
2017-10-13 14:30:00,118.65,118.74,118.65,118.68,18133.0,115.5878,115.6755,115.5878,115.6171,18133.0
2017-10-13 14:35:00,118.67,118.67,118.56,118.58,11305.0,115.6073,115.6073,115.5002,115.5196,11305.0
2017-10-13 14:40:00,118.59,118.6,118.45,118.58,12418.0,115.5294,115.5391,115.393,115.5196,12418.0
2017-10-13 14:45:00,118.57,118.6,118.52,118.54,11426.0,115.5099,115.5391,115.4612,115.4807,11426.0
2017-10-13 14:50:00,118.54,118.6,118.53,118.55,9692.0,115.4807,115.5391,115.4709,115.4904,9692.0
2017-10-13 14:55:00,118.57,118.6,118.55,118.6,10934.0,115.5099,115.5391,115.4904,115.5391,10934.0
2017-10-13 15:00:00,118.6,118.7,118.56,118.63,19179.0,115.5391,115.6365,115.5002,115.5684,19179.0
2017-10-13 15:05:00,118.63,118.77,118.63,118.74,15475.0,115.5684,115.7047,115.5684,115.6755,15475.0
2017-10-13 15:10:00,118.76,118.82,118.71,118.71,16401.0,115.695,115.7535,115.6463,115.6463,16401.0
2017-10-13 15:15:00,118.69,118.7,118.62,118.68,17801.0,115.6268,115.6365,115.5586,115.6171,17801.0
2017-10-13 15:20:00,118.69,118.79,118.68,118.76,11775.0,115.6268,115.7242,115.6171,115.695,11775.0
2017-10-13 15:25:00,118.77,118.86,118.77,118.86,12641.0,115.7047,115.7924,115.7047,115.7924,12641.0
2017-10-13 15:30:00,118.86,118.92,118.85,118.87,34831.0,115.7924,115.8509,115.7827,115.8022,34831.0
2017-10-13 15:35:00,118.87,118.9,118.8,118.83,22954.0,115.8022,115.8314,115.734,115.7632,22954.0
2017-10-13 15:40:00,118.82,118.84,118.78,118.84,33729.0,115.7535,115.7729,115.7145,115.7729,33729.0
2017-10-13 15:45:00,118.82,118.85,118.76,118.82,46141.0,115.7535,115.7827,115.695,115.7535,46141.0
2017-10-13 15:50:00,118.69,118.74,118.61,118.61,82550.0,115.6268,115.6755,115.5489,115.5489,82550.0
2017-10-13 15:55:00,118.62,118.67,118.47,118.67,81252.0,115.5586,115.6073,115.4125,115.6073,81252.0
2017-10-16 09:30:00,118.81,119.0,118.62,118.82,25498.0,115.7437,115.9288,115.5586,115.7535,25498.0
2017-10-16 09:35:00,118.9,119.0,118.69,118.71,12166.0,115.8314,115.9288,115.6268,115.6463,12166.0
2017-10-16 09:40:00,118.7,118.72,118.46,118.5,9313.0,115.6365,115.656,115.4027,115.4417,9313.0
2017-10-16 09:45:00,118.41,118.45,118.2,118.3,33656.0,115.354,115.393,115.1495,115.2469,33656.0
2017-10-16 09:50:00,118.23,118.23,118.06,118.16,7400.0,115.1787,115.1787,115.0131,115.1105,7400.0
2017-10-16 09:55:00,118.17,118.44,118.16,118.43,5689.0,115.1202,115.3833,115.1105,115.3735,5689.0
2017-10-16 10:00:00,118.36,118.63,118.36,118.6,5290.0,115.3053,115.5684,115.3053,115.5391,5290.0
2017-10-16 10:05:00,118.58,118.72,118.43,118.7,16214.0,115.5196,115.656,115.3735,115.6365,16214.0
2017-10-16 10:10:00,118.7,118.75,118.52,118.73,7980.0,115.6365,115.6853,115.4612,115.6658,7980.0
2017-10-16 10:15:00,118.65,118.75,118.62,118.75,3400.0,115.5878,115.6853,115.5586,115.6853,3400.0
2017-10-16 10:20:00,118.75,118.83,118.72,118.79,10285.0,115.6853,115.7632,115.656,115.7242,10285.0
2017-10-16 10:25:00,118.76,118.81,118.62,118.63,12934.0,115.695,115.7437,115.5586,115.5684,12934.0
2017-10-16 10:30:00,118.59,118.59,118.37,118.51,10281.0,115.5294,115.5294,115.3151,115.4515,10281.0
2017-10-16 10:35:00,118.52,118.52,118.38,118.4,13592.0,115.4612,115.4612,115.3248,115.3443,13592.0
2017-10-16 10:40:00,118.4,118.4,118.25,118.26,18463.0,115.3443,115.3443,115.1982,115.2079,18463.0
2017-10-16 10:45:00,118.26,118.36,118.22,118.24,7467.0,115.2079,115.3053,115.1689,115.1884,7467.0
2017-10-16 10:50:00,118.26,118.43,118.25,118.43,4291.0,115.2079,115.3735,115.1982,115.3735,4291.0
2017-10-16 10:55:00,118.4,118.44,118.23,118.44,7858.0,115.3443,115.3833,115.1787,115.3833,7858.0
2017-10-16 11:00:00,118.45,118.56,118.43,118.47,27248.0,115.393,115.5002,115.3735,115.4125,27248.0
2017-10-16 11:05:00,118.46,118.46,118.28,118.28,10132.0,115.4027,115.4027,115.2274,115.2274,10132.0
2017-10-16 11:10:00,118.26,118.3,118.04,118.13,14260.0,115.2079,115.2469,114.9936,115.0813,14260.0
2017-10-16 11:15:00,118.11,118.2,118.02,118.18,22155.0,115.0618,115.1495,114.9741,115.13,22155.0
2017-10-16 11:20:00,118.14,118.21,118.09,118.18,8492.0,115.091,115.1592,115.0423,115.13,8492.0
2017-10-16 11:25:00,118.17,118.26,118.13,118.26,7965.0,115.1202,115.2079,115.0813,115.2079,7965.0
2017-10-16 11:30:00,118.28,118.28,118.2,118.21,17010.0,115.2274,115.2274,115.1495,115.1592,17010.0
2017-10-16 11:35:00,118.21,118.28,118.19,118.27,34912.0,115.1592,115.2274,115.1397,115.2176,34912.0
2017-10-16 11:40:00,118.24,118.27,118.16,118.18,4270.0,115.1884,115.2176,115.1105,115.13,4270.0
2017-10-16 11:45:00,118.19,118.22,118.15,118.19,8308.0,115.1397,115.1689,115.1007,115.1397,8308.0
2017-10-16 11:50:00,118.21,118.25,118.15,118.25,7221.0,115.1592,115.1982,115.1007,115.1982,7221.0
2017-10-16 11:55:00,118.25,118.26,118.17,118.17,7281.0,115.1982,115.2079,115.1202,115.1202,7281.0
2017-10-16 12:00:00,118.17,118.24,118.16,118.16,7302.0,115.1202,115.1884,115.1105,115.1105,7302.0
2017-10-16 12:05:00,118.19,118.25,118.13,118.15,8893.0,115.1397,115.1982,115.0813,115.1007,8893.0
2017-10-16 12:10:00,118.13,118.2,118.02,118.02,7576.0,115.0813,115.1495,114.9741,114.9741,7576.0
2017-10-16 12:15:00,118.02,118.04,117.8,118.04,10650.0,114.9741,114.9936,114.7598,114.9936,10650.0
2017-10-16 12:20:00,118.0,118.08,117.94,118.07,5306.0,114.9546,115.0326,114.8962,115.0228,5306.0
2017-10-16 12:25:00,118.05,118.17,118.04,118.17,4011.0,115.0033,115.1202,114.9936,115.1202,4011.0
2017-10-16 12:30:00,118.15,118.25,118.14,118.23,3556.0,115.1007,115.1982,115.091,115.1787,3556.0
2017-10-16 12:35:00,118.17,118.26,118.17,118.24,5850.0,115.1202,115.2079,115.1202,115.1884,5850.0
2017-10-16 12:40:00,118.24,118.29,118.22,118.25,4755.0,115.1884,115.2371,115.1689,115.1982,4755.0
2017-10-16 12:45:00,118.22,118.27,118.21,118.25,5427.0,115.1689,115.2176,115.1592,115.1982,5427.0
2017-10-16 12:50:00,118.25,118.28,118.21,118.24,14680.0,115.1982,115.2274,115.1592,115.1884,14680.0
2017-10-16 12:55:00,118.26,118.27,118.17,118.17,4965.0,115.2079,115.2176,115.1202,115.1202,4965.0
2017-10-16 13:00:00,118.17,118.23,118.1,118.15,5196.0,115.1202,115.1787,115.052,115.1007,5196.0
2017-10-16 13:05:00,118.13,118.14,118.0,118.02,20874.0,115.0813,115.091,114.9546,114.9741,20874.0
2017-10-16 13:10:00,118.0,118.04,117.94,118.01,10750.0,114.9546,114.9936,114.8962,114.9644,10750.0
2017-10-16 13:15:00,118.06,118.1,118.01,118.02,10317.0,115.0131,115.052,114.9644,114.9741,10317.0
2017-10-16 13:20:00,118.02,118.06,117.98,118.02,16618.0,114.9741,115.0131,114.9351,114.9741,16618.0
2017-10-16 13:25:00,117.99,118.03,117.99,118.01,12009.0,114.9449,114.9838,114.9449,114.9644,12009.0
2017-10-16 13:30:00,118.02,118.02,117.93,117.96,8086.0,114.9741,114.9741,114.8864,114.9156,8086.0
2017-10-16 13:35:00,117.94,117.98,117.83,117.84,9817.0,114.8962,114.9351,114.789,114.7987,9817.0
2017-10-16 13:40:00,117.84,117.88,117.84,117.86,7754.0,114.7987,114.8377,114.7987,114.8182,7754.0
2017-10-16 13:45:00,117.84,117.92,117.82,117.9,8724.0,114.7987,114.8767,114.7793,114.8572,8724.0
2017-10-16 13:50:00,117.93,117.96,117.89,117.96,11623.0,114.8864,114.9156,114.8475,114.9156,11623.0
2017-10-16 13:55:00,117.95,117.95,117.84,117.9,18900.0,114.9059,114.9059,114.7987,114.8572,18900.0
2017-10-16 14:00:00,117.91,118.02,117.91,118.01,27773.0,114.8669,114.9741,114.8669,114.9644,27773.0
2017-10-16 14:05:00,117.99,118.06,117.94,118.0,25955.0,114.9449,115.0131,114.8962,114.9546,25955.0
2017-10-16 14:10:00,118.01,118.05,117.97,118.0,13941.0,114.9644,115.0033,114.9254,114.9546,13941.0
2017-10-16 14:15:00,117.99,118.07,117.97,118.05,15024.0,114.9449,115.0228,114.9254,115.0033,15024.0
2017-10-16 14:20:00,118.05,118.07,118.02,118.05,12347.0,115.0033,115.0228,114.9741,115.0033,12347.0
2017-10-16 14:25:00,118.04,118.09,118.03,118.05,23730.0,114.9936,115.0423,114.9838,115.0033,23730.0
2017-10-16 14:30:00,118.05,118.06,118.0,118.03,15994.0,115.0033,115.0131,114.9546,114.9838,15994.0
2017-10-16 14:35:00,118.02,118.08,117.98,117.98,16210.0,114.9741,115.0326,114.9351,114.9351,16210.0
2017-10-16 14:40:00,117.98,118.01,117.98,118.01,9054.0,114.9351,114.9644,114.9351,114.9644,9054.0
2017-10-16 14:45:00,118.01,118.02,117.99,118.02,30854.0,114.9644,114.9741,114.9449,114.9741,30854.0
2017-10-16 14:50:00,118.02,118.15,118.02,118.15,30721.0,114.9741,115.1007,114.9741,115.1007,30721.0
2017-10-16 14:55:00,118.16,118.25,118.14,118.2,12305.0,115.1105,115.1982,115.091,115.1495,12305.0
2017-10-16 15:00:00,118.19,118.2,118.07,118.14,35743.0,115.1397,115.1495,115.0228,115.091,35743.0
2017-10-16 15:05:00,118.14,118.17,118.13,118.17,6898.0,115.091,115.1202,115.0813,115.1202,6898.0
2017-10-16 15:10:00,118.15,118.19,118.13,118.18,12247.0,115.1007,115.1397,115.0813,115.13,12247.0
2017-10-16 15:15:00,118.16,118.38,118.13,118.38,88301.0,115.1105,115.3248,115.0813,115.3248,88301.0
2017-10-16 15:20:00,118.35,118.35,118.3,118.31,33352.0,115.2956,115.2956,115.2469,115.2566,33352.0
2017-10-16 15:25:00,118.32,118.38,118.31,118.34,14254.0,115.2664,115.3248,115.2566,115.2858,14254.0
2017-10-16 15:30:00,118.33,118.41,118.33,118.39,16984.0,115.2761,115.354,115.2761,115.3345,16984.0
2017-10-16 15:35:00,118.4,118.41,118.27,118.28,41377.0,115.3443,115.354,115.2176,115.2274,41377.0
2017-10-16 15:40:00,118.27,118.3,118.18,118.29,32578.0,115.2176,115.2469,115.13,115.2371,32578.0
2017-10-16 15:45:00,118.29,118.29,118.19,118.21,27948.0,115.2371,115.2371,115.1397,115.1592,27948.0
2017-10-16 15:50:00,118.2,118.2,117.38,117.38,228399.0,115.1495,115.1495,114.3506,114.3506,228399.0
2017-10-16 15:55:00,117.39,117.62,117.33,117.49,234268.0,114.3604,114.5844,114.3019,114.4578,234268.0
2017-10-17 09:30:00,117.2,117.36,116.8,117.36,44602.0,114.1753,114.3311,113.7856,114.3311,44602.0
2017-10-17 09:35:00,117.22,117.41,117.15,117.26,20550.0,114.1947,114.3798,114.1266,114.2337,20550.0
2017-10-17 09:40:00,117.3,117.44,117.18,117.24,12460.0,114.2727,114.4091,114.1558,114.2142,12460.0
2017-10-17 09:45:00,117.21,117.26,117.07,117.14,11925.0,114.185,114.2337,114.0486,114.1168,11925.0
2017-10-17 09:50:00,117.18,117.19,116.89,116.99,12829.0,114.1558,114.1655,113.8733,113.9707,12829.0
2017-10-17 09:55:00,117.08,117.08,116.8,116.82,15565.0,114.0584,114.0584,113.7856,113.8051,15565.0
2017-10-17 10:00:00,116.81,116.82,116.52,116.53,10037.0,113.7953,113.8051,113.5128,113.5226,10037.0
2017-10-17 10:05:00,116.51,116.55,116.41,116.5,21758.0,113.5031,113.542,113.4057,113.4933,21758.0
2017-10-17 10:10:00,116.5,116.56,116.35,116.35,10492.0,113.4933,113.5518,113.3472,113.3472,10492.0
2017-10-17 10:15:00,116.32,116.38,116.1,116.28,101124.0,113.318,113.3764,113.1037,113.279,101124.0
2017-10-17 10:20:00,116.27,116.41,116.22,116.26,15998.0,113.2693,113.4057,113.2206,113.2595,15998.0
2017-10-17 10:25:00,116.24,116.3,116.13,116.16,17675.0,113.24,113.2985,113.1329,113.1621,17675.0
2017-10-17 10:30:00,116.15,116.24,115.95,115.95,19863.0,113.1524,113.24,112.9575,112.9575,19863.0
2017-10-17 10:35:00,115.95,116.33,115.94,116.33,43350.0,112.9575,113.3277,112.9478,113.3277,43350.0
2017-10-17 10:40:00,116.35,116.45,116.28,116.41,17199.0,113.3472,113.4446,113.279,113.4057,17199.0
2017-10-17 10:45:00,116.36,116.67,116.35,116.67,17815.0,113.3569,113.6589,113.3472,113.6589,17815.0
2017-10-17 10:50:00,116.67,116.81,116.65,116.81,69649.0,113.6589,113.7953,113.6395,113.7953,69649.0
2017-10-17 10:55:00,116.8,116.96,116.75,116.85,14783.0,113.7856,113.9415,113.7369,113.8343,14783.0
2017-10-17 11:00:00,116.86,116.92,116.66,116.69,9447.0,113.844,113.9025,113.6492,113.6784,9447.0
2017-10-17 11:05:00,116.67,116.69,116.42,116.54,17010.0,113.6589,113.6784,113.4154,113.5323,17010.0
2017-10-17 11:10:00,116.54,116.62,116.46,116.46,4542.0,113.5323,113.6102,113.4544,113.4544,4542.0
2017-10-17 11:15:00,116.48,116.61,116.48,116.59,14495.0,113.4738,113.6005,113.4738,113.581,14495.0
2017-10-17 11:20:00,116.58,116.61,116.49,116.5,6097.0,113.5713,113.6005,113.4836,113.4933,6097.0
2017-10-17 11:25:00,116.5,116.7,116.49,116.68,6141.0,113.4933,113.6882,113.4836,113.6687,6141.0
2017-10-17 11:30:00,116.71,116.86,116.71,116.76,9186.0,113.6979,113.844,113.6979,113.7466,9186.0
2017-10-17 11:35:00,116.76,116.83,116.73,116.83,8199.0,113.7466,113.8148,113.7174,113.8148,8199.0
2017-10-17 11:40:00,116.85,116.98,116.84,116.85,15691.0,113.8343,113.9609,113.8246,113.8343,15691.0
2017-10-17 11:45:00,116.84,116.87,116.69,116.78,7513.0,113.8246,113.8538,113.6784,113.7661,7513.0
2017-10-17 11:50:00,116.74,116.79,116.69,116.73,10166.0,113.7271,113.7758,113.6784,113.7174,10166.0
2017-10-17 11:55:00,116.8,116.89,116.78,116.85,3700.0,113.7856,113.8733,113.7661,113.8343,3700.0
2017-10-17 12:00:00,116.84,116.92,116.83,116.89,5006.0,113.8246,113.9025,113.8148,113.8733,5006.0
2017-10-17 12:05:00,116.9,117.02,116.86,117.02,6500.0,113.883,113.9999,113.844,113.9999,6500.0
2017-10-17 12:10:00,117.03,117.16,117.03,117.12,6110.0,114.0096,114.1363,114.0096,114.0973,6110.0
2017-10-17 12:15:00,117.08,117.1,116.98,117.1,6840.0,114.0584,114.0778,113.9609,114.0778,6840.0
2017-10-17 12:20:00,117.07,117.07,116.96,117.02,6634.0,114.0486,114.0486,113.9415,113.9999,6634.0
2017-10-17 12:25:00,117.04,117.06,116.91,116.91,2550.0,114.0194,114.0389,113.8927,113.8927,2550.0
2017-10-17 12:30:00,116.96,117.05,116.94,117.05,5118.0,113.9415,114.0291,113.922,114.0291,5118.0
2017-10-17 12:35:00,117.03,117.14,116.98,117.12,5429.0,114.0096,114.1168,113.9609,114.0973,5429.0
2017-10-17 12:40:00,117.1,117.17,117.1,117.15,4500.0,114.0778,114.146,114.0778,114.1266,4500.0
2017-10-17 12:45:00,117.15,117.36,117.15,117.36,4067.0,114.1266,114.3311,114.1266,114.3311,4067.0
2017-10-17 12:50:00,117.39,117.41,117.29,117.34,8600.0,114.3604,114.3798,114.2629,114.3116,8600.0
2017-10-17 12:55:00,117.3,117.44,117.29,117.44,5700.0,114.2727,114.4091,114.2629,114.4091,5700.0
2017-10-17 13:00:00,117.47,117.56,117.45,117.53,6302.0,114.4383,114.526,114.4188,114.4967,6302.0
2017-10-17 13:05:00,117.54,117.65,117.53,117.6,8591.0,114.5065,114.6136,114.4967,114.5649,8591.0
2017-10-17 13:10:00,117.59,117.75,117.59,117.72,8245.0,114.5552,114.7111,114.5552,114.6818,8245.0
2017-10-17 13:15:00,117.73,117.74,117.62,117.63,9536.0,114.6916,114.7013,114.5844,114.5942,9536.0
2017-10-17 13:20:00,117.64,117.72,117.61,117.61,6771.0,114.6039,114.6818,114.5747,114.5747,6771.0
2017-10-17 13:25:00,117.59,117.67,117.58,117.58,4000.0,114.5552,114.6331,114.5455,114.5455,4000.0
2017-10-17 13:30:00,117.58,117.68,117.57,117.68,5280.0,114.5455,114.6429,114.5357,114.6429,5280.0
2017-10-17 13:35:00,117.68,117.77,117.61,117.75,12750.0,114.6429,114.7306,114.5747,114.7111,12750.0
2017-10-17 13:40:00,117.77,117.81,117.75,117.77,9856.0,114.7306,114.7695,114.7111,114.7306,9856.0
2017-10-17 13:45:00,117.79,117.96,117.77,117.85,7359.0,114.75,114.9156,114.7306,114.8085,7359.0
2017-10-17 13:50:00,117.81,117.86,117.76,117.82,9692.0,114.7695,114.8182,114.7208,114.7793,9692.0
2017-10-17 13:55:00,117.81,117.87,117.74,117.87,6006.0,114.7695,114.828,114.7013,114.828,6006.0
2017-10-17 14:00:00,117.86,118.04,117.83,118.04,22360.0,114.8182,114.9936,114.789,114.9936,22360.0
2017-10-17 14:05:00,118.04,118.08,118.01,118.02,12267.0,114.9936,115.0326,114.9644,114.9741,12267.0
2017-10-17 14:10:00,118.03,118.03,117.89,117.94,12762.0,114.9838,114.9838,114.8475,114.8962,12762.0
2017-10-17 14:15:00,117.97,118.15,117.95,117.98,38787.0,114.9254,115.1007,114.9059,114.9351,38787.0
2017-10-17 14:20:00,117.95,118.0,117.85,117.89,11311.0,114.9059,114.9546,114.8085,114.8475,11311.0
2017-10-17 14:25:00,117.9,117.92,117.74,117.74,9100.0,114.8572,114.8767,114.7013,114.7013,9100.0
2017-10-17 14:30:00,117.75,117.76,117.65,117.65,6645.0,114.7111,114.7208,114.6136,114.6136,6645.0
2017-10-17 14:35:00,117.69,117.72,117.6,117.64,14500.0,114.6526,114.6818,114.5649,114.6039,14500.0
2017-10-17 14:40:00,117.66,117.66,117.53,117.57,11263.0,114.6234,114.6234,114.4967,114.5357,11263.0
2017-10-17 14:45:00,117.58,117.65,117.55,117.65,9294.0,114.5455,114.6136,114.5162,114.6136,9294.0
2017-10-17 14:50:00,117.65,117.71,117.65,117.68,10618.0,114.6136,114.6721,114.6136,114.6429,10618.0
2017-10-17 14:55:00,117.68,117.68,117.61,117.62,9633.0,114.6429,114.6429,114.5747,114.5844,9633.0
2017-10-17 15:00:00,117.62,117.63,117.57,117.58,13504.0,114.5844,114.5942,114.5357,114.5455,13504.0
2017-10-17 15:05:00,117.58,117.62,117.57,117.61,9119.0,114.5455,114.5844,114.5357,114.5747,9119.0
2017-10-17 15:10:00,117.61,117.69,117.6,117.67,14040.0,114.5747,114.6526,114.5649,114.6331,14040.0
2017-10-17 15:15:00,117.66,117.73,117.65,117.71,10322.0,114.6234,114.6916,114.6136,114.6721,10322.0
2017-10-17 15:20:00,117.71,117.71,117.28,117.34,50328.0,114.6721,114.6721,114.2532,114.3116,50328.0
2017-10-17 15:25:00,117.34,117.38,117.1,117.1,107736.0,114.3116,114.3506,114.0778,114.0778,107736.0
2017-10-17 15:30:00,117.1,117.11,116.72,116.73,91347.0,114.0778,114.0876,113.7076,113.7174,91347.0
2017-10-17 15:35:00,116.73,116.74,116.43,116.44,123952.0,113.7174,113.7271,113.4251,113.4349,123952.0
2017-10-17 15:40:00,116.44,116.81,116.33,116.81,188172.0,113.4349,113.7953,113.3277,113.7953,188172.0
2017-10-17 15:45:00,116.82,117.05,116.61,116.62,93815.0,113.8051,114.0291,113.6005,113.6102,93815.0
2017-10-17 15:50:00,116.63,116.67,116.07,116.09,211223.0,113.62,113.6589,113.0744,113.0939,211223.0
2017-10-17 15:55:00,116.09,116.14,115.63,115.98,711995.0,113.0939,113.1426,112.6458,112.9867,711995.0
2017-10-18 09:30:00,113.67,113.75,110.31,111.97,952144.0,110.7364,110.8143,107.4631,109.0802,952144.0
2017-10-18 09:35:00,112.04,112.8,111.55,112.8,294444.0,109.1484,109.8888,108.6711,109.8888,294444.0
2017-10-18 09:40:00,112.61,113.35,112.55,113.19,332240.0,109.7037,110.4246,109.6453,110.2688,332240.0
2017-10-18 09:45:00,113.1,113.26,112.62,112.8,133151.0,110.1811,110.3369,109.7135,109.8888,133151.0
2017-10-18 09:50:00,112.8,112.92,112.24,112.27,86895.0,109.8888,110.0057,109.3433,109.3725,86895.0
2017-10-18 09:55:00,112.32,112.32,112.07,112.17,123802.0,109.4212,109.4212,109.1777,109.2751,123802.0
2017-10-18 10:00:00,112.17,112.23,111.82,112.02,187138.0,109.2751,109.3335,108.9341,109.1289,187138.0
2017-10-18 10:05:00,112.01,112.79,111.96,112.64,183972.0,109.1192,109.8791,109.0705,109.7329,183972.0
2017-10-18 10:10:00,112.7,113.03,112.41,112.52,136037.0,109.7914,110.1129,109.5089,109.616,136037.0
2017-10-18 10:15:00,112.52,112.62,112.1,112.13,91147.0,109.616,109.7135,109.2069,109.2361,91147.0
2017-10-18 10:20:00,112.14,112.26,111.9,112.05,102468.0,109.2459,109.3628,109.012,109.1582,102468.0
2017-10-18 10:25:00,112.08,112.36,112.02,112.18,149625.0,109.1874,109.4602,109.1289,109.2848,149625.0
2017-10-18 10:30:00,112.16,112.96,112.16,112.87,75389.0,109.2653,110.0447,109.2653,109.957,75389.0
2017-10-18 10:35:00,112.8,112.92,112.71,112.8,92502.0,109.8888,110.0057,109.8011,109.8888,92502.0
2017-10-18 10:40:00,112.78,112.89,112.4,112.8,143165.0,109.8693,109.9765,109.4991,109.8888,143165.0
2017-10-18 10:45:00,112.77,112.78,112.49,112.62,92298.0,109.8596,109.8693,109.5868,109.7135,92298.0
2017-10-18 10:50:00,112.62,113.06,112.61,113.01,120953.0,109.7135,110.1421,109.7037,110.0934,120953.0
2017-10-18 10:55:00,113.01,113.04,112.71,112.82,71454.0,110.0934,110.1226,109.8011,109.9083,71454.0
2017-10-18 11:00:00,112.8,112.85,112.55,112.61,242584.0,109.8888,109.9375,109.6453,109.7037,242584.0
2017-10-18 11:05:00,112.61,112.73,112.34,112.4,66631.0,109.7037,109.8206,109.4407,109.4991,66631.0
2017-10-18 11:10:00,112.39,112.74,112.36,112.72,44235.0,109.4894,109.8304,109.4602,109.8109,44235.0
2017-10-18 11:15:00,112.73,112.75,112.37,112.4,71867.0,109.8206,109.8401,109.4699,109.4991,71867.0
2017-10-18 11:20:00,112.4,112.47,112.29,112.43,85137.0,109.4991,109.5673,109.392,109.5284,85137.0
2017-10-18 11:25:00,112.44,112.58,112.42,112.51,26475.0,109.5381,109.6745,109.5186,109.6063,26475.0
2017-10-18 11:30:00,112.51,112.6,111.91,111.91,93393.0,109.6063,109.694,109.0218,109.0218,93393.0
2017-10-18 11:35:00,111.99,112.15,111.91,112.11,112947.0,109.0997,109.2556,109.0218,109.2166,112947.0
2017-10-18 11:40:00,112.1,112.29,111.9,112.01,53753.0,109.2069,109.392,109.012,109.1192,53753.0
2017-10-18 11:45:00,111.97,112.05,111.81,112.0,74616.0,109.0802,109.1582,108.9244,109.1095,74616.0
2017-10-18 11:50:00,112.0,112.33,111.98,112.04,64785.0,109.1095,109.4309,109.09,109.1484,64785.0
2017-10-18 11:55:00,112.03,112.04,111.76,111.77,40899.0,109.1387,109.1484,108.8757,108.8854,40899.0
2017-10-18 12:00:00,111.75,111.8,111.69,111.77,46972.0,108.8659,108.9146,108.8075,108.8854,46972.0
2017-10-18 12:05:00,111.77,111.8,111.56,111.57,51774.0,108.8854,108.9146,108.6808,108.6906,51774.0
2017-10-18 12:10:00,111.59,111.64,111.06,111.11,154745.0,108.71,108.7588,108.1937,108.2424,154745.0
2017-10-18 12:15:00,111.09,111.85,111.09,111.83,151074.0,108.223,108.9633,108.223,108.9439,151074.0
2017-10-18 12:20:00,111.85,112.01,111.64,111.64,55178.0,108.9633,109.1192,108.7588,108.7588,55178.0
2017-10-18 12:25:00,111.65,111.68,111.52,111.64,24317.0,108.7685,108.7977,108.6419,108.7588,24317.0
2017-10-18 12:30:00,111.65,111.71,111.45,111.45,25053.0,108.7685,108.8269,108.5737,108.5737,25053.0
2017-10-18 12:35:00,111.47,111.55,111.38,111.38,35673.0,108.5931,108.6711,108.5055,108.5055,35673.0
2017-10-18 12:40:00,111.38,111.5,111.23,111.24,33494.0,108.5055,108.6224,108.3593,108.3691,33494.0
2017-10-18 12:45:00,111.21,112.02,111.18,111.9,215160.0,108.3399,109.1289,108.3106,109.012,215160.0
2017-10-18 12:50:00,111.92,111.92,111.46,111.65,102904.0,109.0315,109.0315,108.5834,108.7685,102904.0
2017-10-18 12:55:00,111.69,112.15,111.59,112.08,54183.0,108.8075,109.2556,108.71,109.1874,54183.0
2017-10-18 13:00:00,112.08,112.08,111.81,112.0,31916.0,109.1874,109.1874,108.9244,109.1095,31916.0
2017-10-18 13:05:00,111.99,112.57,111.88,112.5,265640.0,109.0997,109.6648,108.9926,109.5966,265640.0
2017-10-18 13:10:00,112.47,112.56,112.24,112.24,41016.0,109.5673,109.655,109.3433,109.3433,41016.0
2017-10-18 13:15:00,112.27,112.39,112.15,112.37,98691.0,109.3725,109.4894,109.2556,109.4699,98691.0
2017-10-18 13:20:00,112.36,112.78,112.32,112.7,122945.0,109.4602,109.8693,109.4212,109.7914,122945.0
2017-10-18 13:25:00,112.73,113.0,112.63,112.99,98462.0,109.8206,110.0837,109.7232,110.0739,98462.0
2017-10-18 13:30:00,112.99,113.07,112.85,113.02,66396.0,110.0739,110.1518,109.9375,110.1031,66396.0
2017-10-18 13:35:00,113.02,113.29,112.98,113.29,39493.0,110.1031,110.3662,110.0642,110.3662,39493.0
2017-10-18 13:40:00,113.29,113.41,113.24,113.25,36545.0,110.3662,110.4831,110.3175,110.3272,36545.0
2017-10-18 13:45:00,113.27,113.44,113.06,113.13,100000.0,110.3467,110.5123,110.1421,110.2103,100000.0
2017-10-18 13:50:00,113.12,113.18,113.01,113.02,19601.0,110.2006,110.259,110.0934,110.1031,19601.0
2017-10-18 13:55:00,113.01,113.05,112.87,113.05,38419.0,110.0934,110.1324,109.957,110.1324,38419.0
2017-10-18 14:00:00,113.06,113.1,112.85,113.09,25981.0,110.1421,110.1811,109.9375,110.1713,25981.0
2017-10-18 14:05:00,113.09,113.23,113.0,113.05,25491.0,110.1713,110.3077,110.0837,110.1324,25491.0
2017-10-18 14:10:00,113.05,113.09,112.93,112.94,23123.0,110.1324,110.1713,110.0155,110.0252,23123.0
2017-10-18 14:15:00,112.94,113.04,112.91,113.0,32204.0,110.0252,110.1226,109.996,110.0837,32204.0
2017-10-18 14:20:00,113.03,113.2,112.96,113.11,27450.0,110.1129,110.2785,110.0447,110.1908,27450.0
2017-10-18 14:25:00,113.12,113.17,112.99,113.01,28384.0,110.2006,110.2493,110.0739,110.0934,28384.0
2017-10-18 14:30:00,113.0,113.06,112.98,113.0,19106.0,110.0837,110.1421,110.0642,110.0837,19106.0
2017-10-18 14:35:00,113.04,113.04,112.72,112.72,30411.0,110.1226,110.1226,109.8109,109.8109,30411.0
2017-10-18 14:40:00,112.75,113.02,112.67,112.99,144728.0,109.8401,110.1031,109.7622,110.0739,144728.0
2017-10-18 14:45:00,112.98,113.03,112.84,112.86,25813.0,110.0642,110.1129,109.9278,109.9473,25813.0
2017-10-18 14:50:00,112.87,112.95,112.86,112.95,17900.0,109.957,110.0349,109.9473,110.0349,17900.0
2017-10-18 14:55:00,112.96,113.05,112.96,113.04,24883.0,110.0447,110.1324,110.0447,110.1226,24883.0
2017-10-18 15:00:00,113.05,113.14,112.96,113.1,39367.0,110.1324,110.22,110.0447,110.1811,39367.0
2017-10-18 15:05:00,113.09,113.14,113.03,113.04,23577.0,110.1713,110.22,110.1129,110.1226,23577.0
2017-10-18 15:10:00,113.07,113.07,112.96,113.0,27948.0,110.1518,110.1518,110.0447,110.0837,27948.0
2017-10-18 15:15:00,113.0,113.03,112.91,113.01,31086.0,110.0837,110.1129,109.996,110.0934,31086.0
2017-10-18 15:20:00,113.02,113.02,112.94,112.97,28515.0,110.1031,110.1031,110.0252,110.0544,28515.0
2017-10-18 15:25:00,112.98,113.02,112.95,113.0,35515.0,110.0642,110.1031,110.0349,110.0837,35515.0
2017-10-18 15:30:00,113.0,113.13,112.98,113.12,81403.0,110.0837,110.2103,110.0642,110.2006,81403.0
2017-10-18 15:35:00,113.12,113.14,113.0,113.12,60988.0,110.2006,110.22,110.0837,110.2006,60988.0
2017-10-18 15:40:00,113.13,113.2,113.0,113.0,75170.0,110.2103,110.2785,110.0837,110.0837,75170.0
2017-10-18 15:45:00,113.02,113.14,113.01,113.07,86269.0,110.1031,110.22,110.0934,110.1518,86269.0
2017-10-18 15:50:00,113.07,113.21,113.01,113.03,163472.0,110.1518,110.2882,110.0934,110.1129,163472.0
2017-10-18 15:55:00,113.03,113.22,113.03,113.15,209940.0,110.1129,110.298,110.1129,110.2298,209940.0
2017-10-19 09:30:00,112.0,112.29,111.63,111.95,124386.0,109.1095,109.392,108.749,109.0608,124386.0
2017-10-19 09:35:00,111.98,112.15,111.7,111.84,39038.0,109.09,109.2556,108.8172,108.9536,39038.0
2017-10-19 09:40:00,111.86,111.93,111.54,111.64,71221.0,108.9731,109.0413,108.6613,108.7588,71221.0
2017-10-19 09:45:00,111.68,111.68,111.37,111.46,89499.0,108.7977,108.7977,108.4957,108.5834,89499.0
2017-10-19 09:50:00,111.46,111.51,111.29,111.29,38542.0,108.5834,108.6321,108.4178,108.4178,38542.0
2017-10-19 09:55:00,111.29,111.47,111.12,111.27,31324.0,108.4178,108.5931,108.2522,108.3983,31324.0
2017-10-19 10:00:00,111.26,111.56,111.17,111.5,62401.0,108.3886,108.6808,108.3009,108.6224,62401.0
2017-10-19 10:05:00,111.5,112.12,111.43,112.08,60491.0,108.6224,109.2264,108.5542,109.1874,60491.0
2017-10-19 10:10:00,112.12,112.29,112.05,112.16,21685.0,109.2264,109.392,109.1582,109.2653,21685.0
2017-10-19 10:15:00,112.17,112.29,112.03,112.26,35522.0,109.2751,109.392,109.1387,109.3628,35522.0
2017-10-19 10:20:00,112.28,112.53,111.95,111.97,17560.0,109.3822,109.6258,109.0608,109.0802,17560.0
2017-10-19 10:25:00,111.97,112.05,111.8,111.84,35385.0,109.0802,109.1582,108.9146,108.9536,35385.0
2017-10-19 10:30:00,111.86,112.03,111.84,112.02,19334.0,108.9731,109.1387,108.9536,109.1289,19334.0
2017-10-19 10:35:00,112.02,112.17,112.02,112.08,15730.0,109.1289,109.2751,109.1289,109.1874,15730.0
2017-10-19 10:40:00,112.09,112.29,112.05,112.26,45639.0,109.1971,109.392,109.1582,109.3628,45639.0
2017-10-19 10:45:00,112.25,112.27,112.05,112.09,17348.0,109.353,109.3725,109.1582,109.1971,17348.0
2017-10-19 10:50:00,112.11,112.19,112.01,112.04,18293.0,109.2166,109.2946,109.1192,109.1484,18293.0
2017-10-19 10:55:00,112.03,112.1,111.99,112.03,49203.0,109.1387,109.2069,109.0997,109.1387,49203.0
2017-10-19 11:00:00,112.08,112.1,111.99,112.08,16779.0,109.1874,109.2069,109.0997,109.1874,16779.0
2017-10-19 11:05:00,112.09,112.1,111.99,112.08,15289.0,109.1971,109.2069,109.0997,109.1874,15289.0
2017-10-19 11:10:00,112.06,112.1,111.99,112.05,30879.0,109.1679,109.2069,109.0997,109.1582,30879.0
2017-10-19 11:15:00,112.06,112.1,112.01,112.07,11966.0,109.1679,109.2069,109.1192,109.1777,11966.0
2017-10-19 11:20:00,112.06,112.31,112.06,112.24,33279.0,109.1679,109.4115,109.1679,109.3433,33279.0
2017-10-19 11:25:00,112.26,112.32,112.14,112.17,17292.0,109.3628,109.4212,109.2459,109.2751,17292.0
2017-10-19 11:30:00,112.17,112.43,112.15,112.36,20098.0,109.2751,109.5284,109.2556,109.4602,20098.0
2017-10-19 11:35:00,112.36,112.4,112.23,112.31,14080.0,109.4602,109.4991,109.3335,109.4115,14080.0
2017-10-19 11:40:00,112.29,112.31,112.11,112.13,31203.0,109.392,109.4115,109.2166,109.2361,31203.0
2017-10-19 11:45:00,112.15,112.15,112.03,112.09,12730.0,109.2556,109.2556,109.1387,109.1971,12730.0
2017-10-19 11:50:00,112.09,112.09,111.91,112.08,12424.0,109.1971,109.1971,109.0218,109.1874,12424.0
2017-10-19 11:55:00,112.06,112.13,111.93,111.95,10450.0,109.1679,109.2361,109.0413,109.0608,10450.0
2017-10-19 12:00:00,111.95,112.01,111.92,111.99,7906.0,109.0608,109.1192,109.0315,109.0997,7906.0
2017-10-19 12:05:00,111.99,112.05,111.87,112.05,9000.0,109.0997,109.1582,108.9828,109.1582,9000.0
2017-10-19 12:10:00,112.06,112.06,111.93,111.99,28416.0,109.1679,109.1679,109.0413,109.0997,28416.0
2017-10-19 12:15:00,111.99,112.05,111.93,111.98,10717.0,109.0997,109.1582,109.0413,109.09,10717.0
2017-10-19 12:20:00,111.98,112.04,111.93,111.93,9475.0,109.09,109.1484,109.0413,109.0413,9475.0
2017-10-19 12:25:00,111.93,111.95,111.88,111.9,9354.0,109.0413,109.0608,108.9926,109.012,9354.0
2017-10-19 12:30:00,111.89,111.9,111.77,111.78,12441.0,109.0023,109.012,108.8854,108.8951,12441.0
2017-10-19 12:35:00,111.79,111.83,111.76,111.8,14882.0,108.9049,108.9439,108.8757,108.9146,14882.0
2017-10-19 12:40:00,111.79,111.9,111.79,111.9,13700.0,108.9049,109.012,108.9049,109.012,13700.0
2017-10-19 12:45:00,111.88,111.94,111.87,111.94,8100.0,108.9926,109.051,108.9828,109.051,8100.0
2017-10-19 12:50:00,111.95,112.01,111.94,111.99,7166.0,109.0608,109.1192,109.051,109.0997,7166.0
2017-10-19 12:55:00,112.0,112.08,111.99,112.0,12923.0,109.1095,109.1874,109.0997,109.1095,12923.0
2017-10-19 13:00:00,112.0,112.03,111.92,112.0,20543.0,109.1095,109.1387,109.0315,109.1095,20543.0
2017-10-19 13:05:00,112.0,112.03,111.9,111.92,22142.0,109.1095,109.1387,109.012,109.0315,22142.0
2017-10-19 13:10:00,111.93,111.95,111.91,111.93,11232.0,109.0413,109.0608,109.0218,109.0413,11232.0
2017-10-19 13:15:00,111.93,111.96,111.91,111.95,42812.0,109.0413,109.0705,109.0218,109.0608,42812.0
2017-10-19 13:20:00,111.95,112.08,111.95,112.07,29240.0,109.0608,109.1874,109.0608,109.1777,29240.0
2017-10-19 13:25:00,112.06,112.07,111.95,111.95,42429.0,109.1679,109.1777,109.0608,109.0608,42429.0
2017-10-19 13:30:00,111.95,112.03,111.93,111.98,27924.0,109.0608,109.1387,109.0413,109.09,27924.0
2017-10-19 13:35:00,112.01,112.25,111.99,112.24,44946.0,109.1192,109.353,109.0997,109.3433,44946.0
2017-10-19 13:40:00,112.25,112.26,112.04,112.07,44031.0,109.353,109.3628,109.1484,109.1777,44031.0
2017-10-19 13:45:00,112.06,112.07,112.02,112.03,48346.0,109.1679,109.1777,109.1289,109.1387,48346.0
2017-10-19 13:50:00,112.03,112.44,112.02,112.43,43827.0,109.1387,109.5381,109.1289,109.5284,43827.0
2017-10-19 13:55:00,112.41,112.54,112.28,112.49,22760.0,109.5089,109.6355,109.3822,109.5868,22760.0
2017-10-19 14:00:00,112.45,112.63,112.45,112.55,18999.0,109.5479,109.7232,109.5479,109.6453,18999.0
2017-10-19 14:05:00,112.56,112.69,112.54,112.61,25258.0,109.655,109.7817,109.6355,109.7037,25258.0
2017-10-19 14:10:00,112.61,112.69,112.61,112.69,12634.0,109.7037,109.7817,109.7037,109.7817,12634.0
2017-10-19 14:15:00,112.73,112.86,112.7,112.84,15259.0,109.8206,109.9473,109.7914,109.9278,15259.0
2017-10-19 14:20:00,112.84,112.85,112.76,112.8,21389.0,109.9278,109.9375,109.8499,109.8888,21389.0
2017-10-19 14:25:00,112.79,112.79,112.68,112.68,21031.0,109.8791,109.8791,109.7719,109.7719,21031.0
2017-10-19 14:30:00,112.68,112.79,112.67,112.71,52511.0,109.7719,109.8791,109.7622,109.8011,52511.0
2017-10-19 14:35:00,112.71,112.76,112.64,112.65,22785.0,109.8011,109.8499,109.7329,109.7427,22785.0
2017-10-19 14:40:00,112.66,112.69,112.58,112.67,28914.0,109.7524,109.7817,109.6745,109.7622,28914.0
2017-10-19 14:45:00,112.69,112.73,112.65,112.67,19252.0,109.7817,109.8206,109.7427,109.7622,19252.0
2017-10-19 14:50:00,112.67,112.78,112.67,112.78,21772.0,109.7622,109.8693,109.7622,109.8693,21772.0
2017-10-19 14:55:00,112.77,112.95,112.72,112.8,34874.0,109.8596,110.0349,109.8109,109.8888,34874.0
2017-10-19 15:00:00,112.81,112.97,112.78,112.94,27393.0,109.8986,110.0544,109.8693,110.0252,27393.0
2017-10-19 15:05:00,112.96,112.98,112.85,112.9,20360.0,110.0447,110.0642,109.9375,109.9862,20360.0
2017-10-19 15:10:00,112.91,113.0,112.89,112.89,38623.0,109.996,110.0837,109.9765,109.9765,38623.0
2017-10-19 15:15:00,112.89,112.89,112.73,112.81,23393.0,109.9765,109.9765,109.8206,109.8986,23393.0
2017-10-19 15:20:00,112.81,112.81,112.59,112.59,18945.0,109.8986,109.8986,109.6842,109.6842,18945.0
2017-10-19 15:25:00,112.58,112.8,112.57,112.72,26153.0,109.6745,109.8888,109.6648,109.8109,26153.0
2017-10-19 15:30:00,112.73,112.85,112.72,112.84,51384.0,109.8206,109.9375,109.8109,109.9278,51384.0
2017-10-19 15:35:00,112.85,112.89,112.75,112.8,65135.0,109.9375,109.9765,109.8401,109.8888,65135.0
2017-10-19 15:40:00,112.82,112.86,112.62,112.76,73008.0,109.9083,109.9473,109.7135,109.8499,73008.0
2017-10-19 15:45:00,112.76,112.96,112.76,112.91,75770.0,109.8499,110.0447,109.8499,109.996,75770.0
2017-10-19 15:50:00,112.94,113.01,112.77,112.98,101063.0,110.0252,110.0934,109.8596,110.0642,101063.0
2017-10-19 15:55:00,112.98,113.08,112.97,113.07,126094.0,110.0642,110.1616,110.0544,110.1518,126094.0
2017-10-20 09:30:00,113.6,113.94,113.37,113.94,156152.0,110.6682,110.9994,110.4441,110.9994,156152.0
2017-10-20 09:35:00,113.92,114.13,113.82,113.98,61396.0,110.9799,111.1845,110.8825,111.0384,61396.0
2017-10-20 09:40:00,113.98,114.16,113.94,114.04,32285.0,111.0384,111.2137,110.9994,111.0968,32285.0
2017-10-20 09:45:00,114.08,114.22,113.97,114.1,67435.0,111.1358,111.2722,111.0286,111.1553,67435.0
2017-10-20 09:50:00,114.12,114.25,114.11,114.23,27507.0,111.1748,111.3014,111.165,111.2819,27507.0
2017-10-20 09:55:00,114.25,114.26,114.14,114.15,39698.0,111.3014,111.3111,111.1942,111.204,39698.0
2017-10-20 10:00:00,114.23,114.28,114.16,114.19,29531.0,111.2819,111.3306,111.2137,111.2429,29531.0
2017-10-20 10:05:00,114.2,114.24,114.0,114.0,14264.0,111.2527,111.2917,111.0578,111.0578,14264.0
2017-10-20 10:10:00,113.98,114.09,113.98,114.01,16686.0,111.0384,111.1455,111.0384,111.0676,16686.0
2017-10-20 10:15:00,114.03,114.03,113.88,113.91,18185.0,111.0871,111.0871,110.9409,110.9702,18185.0
2017-10-20 10:20:00,113.92,113.93,113.75,113.75,20479.0,110.9799,110.9897,110.8143,110.8143,20479.0
2017-10-20 10:25:00,113.76,113.76,113.55,113.61,21796.0,110.824,110.824,110.6195,110.6779,21796.0
2017-10-20 10:30:00,113.63,113.72,113.59,113.59,22823.0,110.6974,110.7851,110.6584,110.6584,22823.0
2017-10-20 10:35:00,113.61,113.9,113.61,113.88,26246.0,110.6779,110.9604,110.6779,110.9409,26246.0
2017-10-20 10:40:00,113.84,113.94,113.71,113.72,28574.0,110.902,110.9994,110.7753,110.7851,28574.0
2017-10-20 10:45:00,113.73,113.75,113.6,113.6,9250.0,110.7948,110.8143,110.6682,110.6682,9250.0
2017-10-20 10:50:00,113.57,113.69,113.56,113.69,9365.0,110.6389,110.7558,110.6292,110.7558,9365.0
2017-10-20 10:55:00,113.67,113.81,113.66,113.78,8030.0,110.7364,110.8728,110.7266,110.8435,8030.0
2017-10-20 11:00:00,113.74,113.96,113.71,113.9,15566.0,110.8046,111.0189,110.7753,110.9604,15566.0
2017-10-20 11:05:00,113.89,113.91,113.73,113.74,11911.0,110.9507,110.9702,110.7948,110.8046,11911.0
2017-10-20 11:10:00,113.75,113.81,113.72,113.81,6578.0,110.8143,110.8728,110.7851,110.8728,6578.0
2017-10-20 11:15:00,113.77,113.83,113.69,113.77,9479.0,110.8338,110.8922,110.7558,110.8338,9479.0
2017-10-20 11:20:00,113.72,113.78,113.7,113.78,3762.0,110.7851,110.8435,110.7656,110.8435,3762.0
2017-10-20 11:25:00,113.73,113.8,113.58,113.62,9675.0,110.7948,110.863,110.6487,110.6877,9675.0
2017-10-20 11:30:00,113.59,113.72,113.57,113.57,10292.0,110.6584,110.7851,110.6389,110.6389,10292.0
2017-10-20 11:35:00,113.57,113.73,113.52,113.73,6638.0,110.6389,110.7948,110.5902,110.7948,6638.0
2017-10-20 11:40:00,113.69,113.74,113.61,113.73,11339.0,110.7558,110.8046,110.6779,110.7948,11339.0
2017-10-20 11:45:00,113.7,113.92,113.69,113.89,17718.0,110.7656,110.9799,110.7558,110.9507,17718.0
2017-10-20 11:50:00,113.87,113.87,113.71,113.71,6330.0,110.9312,110.9312,110.7753,110.7753,6330.0
2017-10-20 11:55:00,113.72,113.82,113.71,113.79,6105.0,110.7851,110.8825,110.7753,110.8533,6105.0
2017-10-20 12:00:00,113.83,113.89,113.83,113.88,4500.0,110.8922,110.9507,110.8922,110.9409,4500.0
2017-10-20 12:05:00,113.89,113.95,113.83,113.84,10789.0,110.9507,111.0091,110.8922,110.902,10789.0
2017-10-20 12:10:00,113.86,113.96,113.86,113.89,13430.0,110.9215,111.0189,110.9215,110.9507,13430.0
2017-10-20 12:15:00,113.91,113.96,113.85,113.94,40276.0,110.9702,111.0189,110.9117,110.9994,40276.0
2017-10-20 12:20:00,113.88,113.99,113.88,113.99,5036.0,110.9409,111.0481,110.9409,111.0481,5036.0
2017-10-20 12:25:00,113.99,114.07,113.99,114.06,5905.0,111.0481,111.126,111.0481,111.1163,5905.0
2017-10-20 12:30:00,114.02,114.03,114.0,114.0,2933.0,111.0773,111.0871,111.0578,111.0578,2933.0
2017-10-20 12:35:00,114.0,114.04,113.99,114.01,6068.0,111.0578,111.0968,111.0481,111.0676,6068.0
2017-10-20 12:40:00,114.06,114.07,114.0,114.0,5980.0,111.1163,111.126,111.0578,111.0578,5980.0
2017-10-20 12:45:00,114.01,114.06,113.97,113.98,16930.0,111.0676,111.1163,111.0286,111.0384,16930.0
2017-10-20 12:50:00,113.99,114.02,113.95,114.0,8627.0,111.0481,111.0773,111.0091,111.0578,8627.0
2017-10-20 12:55:00,114.0,114.09,114.0,114.09,8006.0,111.0578,111.1455,111.0578,111.1455,8006.0
2017-10-20 13:00:00,114.1,114.14,114.02,114.05,12071.0,111.1553,111.1942,111.0773,111.1066,12071.0
2017-10-20 13:05:00,114.04,114.04,113.89,113.89,13731.0,111.0968,111.0968,110.9507,110.9507,13731.0
2017-10-20 13:10:00,113.88,113.88,113.73,113.74,10560.0,110.9409,110.9409,110.7948,110.8046,10560.0
2017-10-20 13:15:00,113.73,113.75,113.7,113.73,6163.0,110.7948,110.8143,110.7656,110.7948,6163.0
2017-10-20 13:20:00,113.73,113.81,113.67,113.81,8649.0,110.7948,110.8728,110.7364,110.8728,8649.0
2017-10-20 13:25:00,113.8,113.85,113.77,113.85,11350.0,110.863,110.9117,110.8338,110.9117,11350.0
2017-10-20 13:30:00,113.86,113.97,113.85,113.93,5213.0,110.9215,111.0286,110.9117,110.9897,5213.0
2017-10-20 13:35:00,113.91,114.01,113.9,113.99,3755.0,110.9702,111.0676,110.9604,111.0481,3755.0
2017-10-20 13:40:00,114.0,114.1,114.0,114.1,4000.0,111.0578,111.1553,111.0578,111.1553,4000.0
2017-10-20 13:45:00,114.07,114.07,113.97,113.98,7936.0,111.126,111.126,111.0286,111.0384,7936.0
2017-10-20 13:50:00,113.98,114.03,113.97,114.0,8695.0,111.0384,111.0871,111.0286,111.0578,8695.0
2017-10-20 13:55:00,114.0,114.01,113.93,113.96,6756.0,111.0578,111.0676,110.9897,111.0189,6756.0
2017-10-20 14:00:00,113.96,114.0,113.95,113.97,6150.0,111.0189,111.0578,111.0091,111.0286,6150.0
2017-10-20 14:05:00,113.98,114.04,113.96,113.98,6777.0,111.0384,111.0968,111.0189,111.0384,6777.0
2017-10-20 14:10:00,113.99,114.02,113.95,113.96,4548.0,111.0481,111.0773,111.0091,111.0189,4548.0
2017-10-20 14:15:00,113.96,114.0,113.91,113.93,5600.0,111.0189,111.0578,110.9702,110.9897,5600.0
2017-10-20 14:20:00,113.92,114.02,113.91,114.01,5000.0,110.9799,111.0773,110.9702,111.0676,5000.0
2017-10-20 14:25:00,114.01,114.03,113.96,114.01,8937.0,111.0676,111.0871,111.0189,111.0676,8937.0
2017-10-20 14:30:00,114.01,114.02,113.97,113.99,9673.0,111.0676,111.0773,111.0286,111.0481,9673.0
2017-10-20 14:35:00,113.98,113.99,113.91,113.91,7825.0,111.0384,111.0481,110.9702,110.9702,7825.0
2017-10-20 14:40:00,113.93,113.96,113.9,113.92,8780.0,110.9897,111.0189,110.9604,110.9799,8780.0
2017-10-20 14:45:00,113.91,113.91,113.83,113.88,6624.0,110.9702,110.9702,110.8922,110.9409,6624.0
2017-10-20 14:50:00,113.87,113.92,113.78,113.81,12312.0,110.9312,110.9799,110.8435,110.8728,12312.0
2017-10-20 14:55:00,113.77,113.81,113.62,113.62,14376.0,110.8338,110.8728,110.6877,110.6877,14376.0
2017-10-20 15:00:00,113.67,113.69,113.46,113.47,19368.0,110.7364,110.7558,110.5318,110.5415,19368.0
2017-10-20 15:05:00,113.47,113.52,113.46,113.48,10153.0,110.5415,110.5902,110.5318,110.5513,10153.0
2017-10-20 15:10:00,113.47,113.51,113.45,113.49,9782.0,110.5415,110.5805,110.522,110.561,9782.0
2017-10-20 15:15:00,113.48,113.48,113.33,113.34,25147.0,110.5513,110.5513,110.4051,110.4149,25147.0
2017-10-20 15:20:00,113.34,113.38,113.34,113.37,15311.0,110.4149,110.4538,110.4149,110.4441,15311.0
2017-10-20 15:25:00,113.35,113.35,113.15,113.18,17484.0,110.4246,110.4246,110.2298,110.259,17484.0
2017-10-20 15:30:00,113.23,113.44,113.23,113.43,17575.0,110.3077,110.5123,110.3077,110.5026,17575.0
2017-10-20 15:35:00,113.42,113.48,113.39,113.47,20843.0,110.4928,110.5513,110.4636,110.5415,20843.0
2017-10-20 15:40:00,113.47,113.49,113.37,113.38,24845.0,110.5415,110.561,110.4441,110.4538,24845.0
2017-10-20 15:45:00,113.39,113.4,113.29,113.36,32461.0,110.4636,110.4733,110.3662,110.4344,32461.0
2017-10-20 15:50:00,113.42,113.6,113.42,113.49,50202.0,110.4928,110.6682,110.4928,110.561,50202.0
2017-10-20 15:55:00,113.5,113.62,113.46,113.62,73263.0,110.5708,110.6877,110.5318,110.6877,73263.0
2017-10-23 09:30:00,113.82,114.21,113.75,114.05,45107.0,110.8825,111.2624,110.8143,111.1066,45107.0
2017-10-23 09:35:00,114.05,114.19,113.97,114.11,44803.0,111.1066,111.2429,111.0286,111.165,44803.0
2017-10-23 09:40:00,114.17,114.43,114.0,114.23,36620.0,111.2235,111.4768,111.0578,111.2819,36620.0
2017-10-23 09:45:00,114.23,114.34,114.1,114.27,17847.0,111.2819,111.3891,111.1553,111.3209,17847.0
2017-10-23 09:50:00,114.32,114.34,113.88,113.89,25077.0,111.3696,111.3891,110.9409,110.9507,25077.0
2017-10-23 09:55:00,113.91,113.96,113.81,113.96,17064.0,110.9702,111.0189,110.8728,111.0189,17064.0
2017-10-23 10:00:00,113.96,113.96,113.51,113.51,30911.0,111.0189,111.0189,110.5805,110.5805,30911.0
2017-10-23 10:05:00,113.52,113.54,113.32,113.47,38258.0,110.5902,110.6097,110.3954,110.5415,38258.0
2017-10-23 10:10:00,113.49,113.61,113.47,113.52,37110.0,110.561,110.6779,110.5415,110.5902,37110.0
2017-10-23 10:15:00,113.56,113.61,113.46,113.61,17100.0,110.6292,110.6779,110.5318,110.6779,17100.0
2017-10-23 10:20:00,113.65,113.84,113.59,113.67,39608.0,110.7169,110.902,110.6584,110.7364,39608.0
2017-10-23 10:25:00,113.67,113.67,113.43,113.6,25163.0,110.7364,110.7364,110.5026,110.6682,25163.0
2017-10-23 10:30:00,113.6,113.66,113.43,113.48,13546.0,110.6682,110.7266,110.5026,110.5513,13546.0
2017-10-23 10:35:00,113.48,113.5,113.36,113.46,14562.0,110.5513,110.5708,110.4344,110.5318,14562.0
2017-10-23 10:40:00,113.45,113.45,113.15,113.15,15820.0,110.522,110.522,110.2298,110.2298,15820.0
2017-10-23 10:45:00,113.14,113.28,112.95,113.02,20289.0,110.22,110.3564,110.0349,110.1031,20289.0
2017-10-23 10:50:00,113.05,113.17,113.0,113.14,12355.0,110.1324,110.2493,110.0837,110.22,12355.0
2017-10-23 10:55:00,113.13,113.37,113.05,113.19,21800.0,110.2103,110.4441,110.1324,110.2688,21800.0
2017-10-23 11:00:00,113.18,113.34,113.12,113.28,17723.0,110.259,110.4149,110.2006,110.3564,17723.0
2017-10-23 11:05:00,113.29,113.38,113.26,113.35,17681.0,110.3662,110.4538,110.3369,110.4246,17681.0
2017-10-23 11:10:00,113.39,113.42,113.27,113.31,8550.0,110.4636,110.4928,110.3467,110.3857,8550.0
2017-10-23 11:15:00,113.27,113.36,113.26,113.35,10477.0,110.3467,110.4344,110.3369,110.4246,10477.0
2017-10-23 11:20:00,113.33,113.41,113.21,113.24,19400.0,110.4051,110.4831,110.2882,110.3175,19400.0
2017-10-23 11:25:00,113.28,113.29,113.14,113.16,17170.0,110.3564,110.3662,110.22,110.2395,17170.0
2017-10-23 11:30:00,113.14,113.18,112.92,113.11,32120.0,110.22,110.259,110.0057,110.1908,32120.0
2017-10-23 11:35:00,113.1,113.12,112.95,112.97,10285.0,110.1811,110.2006,110.0349,110.0544,10285.0
2017-10-23 11:40:00,113.01,113.03,112.94,112.97,12501.0,110.0934,110.1129,110.0252,110.0544,12501.0
2017-10-23 11:45:00,112.98,112.99,112.77,112.77,22999.0,110.0642,110.0739,109.8596,109.8596,22999.0
2017-10-23 11:50:00,112.77,112.91,112.73,112.89,30551.0,109.8596,109.996,109.8206,109.9765,30551.0
2017-10-23 11:55:00,112.89,112.99,112.84,112.94,13856.0,109.9765,110.0739,109.9278,110.0252,13856.0
2017-10-23 12:00:00,112.94,113.17,112.94,113.13,13379.0,110.0252,110.2493,110.0252,110.2103,13379.0
2017-10-23 12:05:00,113.16,113.16,113.01,113.05,12300.0,110.2395,110.2395,110.0934,110.1324,12300.0
2017-10-23 12:10:00,113.03,113.06,112.92,112.92,5700.0,110.1129,110.1421,110.0057,110.0057,5700.0
2017-10-23 12:15:00,112.95,113.04,112.94,113.0,5496.0,110.0349,110.1226,110.0252,110.0837,5496.0
2017-10-23 12:20:00,113.03,113.11,113.0,113.09,6911.0,110.1129,110.1908,110.0837,110.1713,6911.0
2017-10-23 12:25:00,113.11,113.13,113.02,113.11,13010.0,110.1908,110.2103,110.1031,110.1908,13010.0
2017-10-23 12:30:00,113.11,113.11,112.94,113.06,8593.0,110.1908,110.1908,110.0252,110.1421,8593.0
2017-10-23 12:35:00,113.03,113.15,113.03,113.09,5667.0,110.1129,110.2298,110.1129,110.1713,5667.0
2017-10-23 12:40:00,113.08,113.14,113.05,113.11,4650.0,110.1616,110.22,110.1324,110.1908,4650.0
2017-10-23 12:45:00,113.11,113.14,113.06,113.09,5800.0,110.1908,110.22,110.1421,110.1713,5800.0
2017-10-23 12:50:00,113.13,113.18,113.05,113.11,5900.0,110.2103,110.259,110.1324,110.1908,5900.0
2017-10-23 12:55:00,113.11,113.18,113.08,113.13,9421.0,110.1908,110.259,110.1616,110.2103,9421.0
2017-10-23 13:00:00,113.16,113.25,113.12,113.2,22914.0,110.2395,110.3272,110.2006,110.2785,22914.0
2017-10-23 13:05:00,113.23,113.44,113.23,113.44,14074.0,110.3077,110.5123,110.3077,110.5123,14074.0
2017-10-23 13:10:00,113.45,113.46,113.34,113.42,15715.0,110.522,110.5318,110.4149,110.4928,15715.0
2017-10-23 13:15:00,113.43,113.54,113.31,113.53,10749.0,110.5026,110.6097,110.3857,110.6,10749.0
2017-10-23 13:20:00,113.56,113.79,113.45,113.7,53029.0,110.6292,110.8533,110.522,110.7656,53029.0
2017-10-23 13:25:00,113.68,113.7,113.6,113.67,5900.0,110.7461,110.7656,110.6682,110.7364,5900.0
2017-10-23 13:30:00,113.69,113.75,113.57,113.57,8983.0,110.7558,110.8143,110.6389,110.6389,8983.0
2017-10-23 13:35:00,113.55,113.61,113.5,113.61,6993.0,110.6195,110.6779,110.5708,110.6779,6993.0
2017-10-23 13:40:00,113.6,113.65,113.54,113.65,4473.0,110.6682,110.7169,110.6097,110.7169,4473.0
2017-10-23 13:45:00,113.65,113.66,113.56,113.56,9500.0,110.7169,110.7266,110.6292,110.6292,9500.0
2017-10-23 13:50:00,113.57,113.7,113.54,113.63,47208.0,110.6389,110.7656,110.6097,110.6974,47208.0
2017-10-23 13:55:00,113.61,113.74,113.58,113.58,17650.0,110.6779,110.8046,110.6487,110.6487,17650.0
2017-10-23 14:00:00,113.6,113.73,113.55,113.68,10422.0,110.6682,110.7948,110.6195,110.7461,10422.0
2017-10-23 14:05:00,113.69,113.83,113.68,113.73,13879.0,110.7558,110.8922,110.7461,110.7948,13879.0
2017-10-23 14:10:00,113.73,113.78,113.67,113.7,5342.0,110.7948,110.8435,110.7364,110.7656,5342.0
2017-10-23 14:15:00,113.69,113.69,113.54,113.62,8800.0,110.7558,110.7558,110.6097,110.6877,8800.0
2017-10-23 14:20:00,113.62,113.71,113.58,113.58,8298.0,110.6877,110.7753,110.6487,110.6487,8298.0
2017-10-23 14:25:00,113.59,113.7,113.49,113.7,9200.0,110.6584,110.7656,110.561,110.7656,9200.0
2017-10-23 14:30:00,113.67,113.88,113.67,113.79,16772.0,110.7364,110.9409,110.7364,110.8533,16772.0
2017-10-23 14:35:00,113.81,113.92,113.8,113.83,19431.0,110.8728,110.9799,110.863,110.8922,19431.0
2017-10-23 14:40:00,113.85,113.93,113.85,113.85,9097.0,110.9117,110.9897,110.9117,110.9117,9097.0
2017-10-23 14:45:00,113.87,113.92,113.8,113.83,20077.0,110.9312,110.9799,110.863,110.8922,20077.0
2017-10-23 14:50:00,113.82,113.9,113.77,113.8,7996.0,110.8825,110.9604,110.8338,110.863,7996.0
2017-10-23 14:55:00,113.84,113.88,113.84,113.86,5038.0,110.902,110.9409,110.902,110.9215,5038.0
2017-10-23 15:00:00,113.86,113.86,113.64,113.69,17335.0,110.9215,110.9215,110.7071,110.7558,17335.0
2017-10-23 15:05:00,113.69,113.7,113.59,113.67,13190.0,110.7558,110.7656,110.6584,110.7364,13190.0
2017-10-23 15:10:00,113.67,113.67,113.57,113.58,12859.0,110.7364,110.7364,110.6389,110.6487,12859.0
2017-10-23 15:15:00,113.59,113.72,113.59,113.62,15984.0,110.6584,110.7851,110.6584,110.6877,15984.0
2017-10-23 15:20:00,113.63,113.66,113.56,113.59,10980.0,110.6974,110.7266,110.6292,110.6584,10980.0
2017-10-23 15:25:00,113.62,113.7,113.59,113.65,16230.0,110.6877,110.7656,110.6584,110.7169,16230.0
2017-10-23 15:30:00,113.66,113.66,113.56,113.6,19464.0,110.7266,110.7266,110.6292,110.6682,19464.0
2017-10-23 15:35:00,113.62,113.65,113.4,113.53,26186.0,110.6877,110.7169,110.4733,110.6,26186.0
2017-10-23 15:40:00,113.52,113.64,113.47,113.64,42185.0,110.5902,110.7071,110.5415,110.7071,42185.0
2017-10-23 15:45:00,113.63,113.81,113.62,113.71,34967.0,110.6974,110.8728,110.6877,110.7753,34967.0
2017-10-23 15:50:00,113.7,113.7,113.5,113.61,61741.0,110.7656,110.7656,110.5708,110.6779,61741.0
2017-10-23 15:55:00,113.62,113.7,113.52,113.68,96219.0,110.6877,110.7656,110.5902,110.7461,96219.0
2017-10-24 09:30:00,113.68,113.75,113.13,113.22,45721.0,110.7461,110.8143,110.2103,110.298,45721.0
2017-10-24 09:35:00,113.33,113.37,112.76,112.96,17583.0,110.4051,110.4441,109.8499,110.0447,17583.0
2017-10-24 09:40:00,112.96,113.41,112.95,113.29,31177.0,110.0447,110.4831,110.0349,110.3662,31177.0
2017-10-24 09:45:00,113.27,113.59,113.16,113.33,18947.0,110.3467,110.6584,110.2395,110.4051,18947.0
2017-10-24 09:50:00,113.38,113.45,113.2,113.2,3850.0,110.4538,110.522,110.2785,110.2785,3850.0
2017-10-24 09:55:00,113.25,113.41,113.22,113.25,18090.0,110.3272,110.4831,110.298,110.3272,18090.0
2017-10-24 10:00:00,113.3,113.42,113.23,113.28,16175.0,110.3759,110.4928,110.3077,110.3564,16175.0
2017-10-24 10:05:00,113.25,113.45,113.25,113.45,32918.0,110.3272,110.522,110.3272,110.522,32918.0
2017-10-24 10:10:00,113.4,113.57,113.37,113.54,9355.0,110.4733,110.6389,110.4441,110.6097,9355.0
2017-10-24 10:15:00,113.57,113.82,113.54,113.76,12615.0,110.6389,110.8825,110.6097,110.824,12615.0
2017-10-24 10:20:00,113.78,113.81,113.63,113.67,14463.0,110.8435,110.8728,110.6974,110.7364,14463.0
2017-10-24 10:25:00,113.67,113.73,113.51,113.58,14953.0,110.7364,110.7948,110.5805,110.6487,14953.0
2017-10-24 10:30:00,113.53,113.71,113.53,113.61,8981.0,110.6,110.7753,110.6,110.6779,8981.0
2017-10-24 10:35:00,113.64,113.66,113.57,113.63,7391.0,110.7071,110.7266,110.6389,110.6974,7391.0
2017-10-24 10:40:00,113.63,113.82,113.63,113.8,10412.0,110.6974,110.8825,110.6974,110.863,10412.0
2017-10-24 10:45:00,113.77,114.08,113.76,114.06,30014.0,110.8338,111.1358,110.824,111.1163,30014.0
2017-10-24 10:50:00,114.05,114.19,114.0,114.19,14200.0,111.1066,111.2429,111.0578,111.2429,14200.0
2017-10-24 10:55:00,114.22,114.37,114.19,114.34,16283.0,111.2722,111.4183,111.2429,111.3891,16283.0
2017-10-24 11:00:00,114.32,114.52,114.31,114.48,17929.0,111.3696,111.5644,111.3598,111.5255,17929.0
2017-10-24 11:05:00,114.52,114.53,114.37,114.41,13900.0,111.5644,111.5742,111.4183,111.4573,13900.0
2017-10-24 11:10:00,114.42,114.49,114.33,114.33,19124.0,111.467,111.5352,111.3793,111.3793,19124.0
2017-10-24 11:15:00,114.34,114.43,114.03,114.03,24403.0,111.3891,111.4768,111.0871,111.0871,24403.0
2017-10-24 11:20:00,114.03,114.22,113.98,114.17,33809.0,111.0871,111.2722,111.0384,111.2235,33809.0
2017-10-24 11:25:00,114.19,114.31,114.16,114.25,12941.0,111.2429,111.3598,111.2137,111.3014,12941.0
2017-10-24 11:30:00,114.29,114.34,114.24,114.28,7933.0,111.3404,111.3891,111.2917,111.3306,7933.0
2017-10-24 11:35:00,114.3,114.38,114.26,114.37,99060.0,111.3501,111.428,111.3111,111.4183,99060.0
2017-10-24 11:40:00,114.37,114.62,114.36,114.62,29723.0,111.4183,111.6618,111.4086,111.6618,29723.0
2017-10-24 11:45:00,114.62,114.65,114.52,114.62,20306.0,111.6618,111.6911,111.5644,111.6618,20306.0
2017-10-24 11:50:00,114.62,114.72,114.58,114.7,11788.0,111.6618,111.7593,111.6229,111.7398,11788.0
2017-10-24 11:55:00,114.68,114.68,114.4,114.4,10519.0,111.7203,111.7203,111.4475,111.4475,10519.0
2017-10-24 12:00:00,114.45,114.47,114.34,114.34,8175.0,111.4962,111.5157,111.3891,111.3891,8175.0
2017-10-24 12:05:00,114.34,114.37,114.33,114.36,4976.0,111.3891,111.4183,111.3793,111.4086,4976.0
2017-10-24 12:10:00,114.33,114.36,114.22,114.3,9095.0,111.3793,111.4086,111.2722,111.3501,9095.0
2017-10-24 12:15:00,114.3,114.32,114.29,114.3,5599.0,111.3501,111.3696,111.3404,111.3501,5599.0
2017-10-24 12:20:00,114.32,114.4,114.32,114.37,8930.0,111.3696,111.4475,111.3696,111.4183,8930.0
2017-10-24 12:25:00,114.37,114.37,114.23,114.28,4667.0,111.4183,111.4183,111.2819,111.3306,4667.0
2017-10-24 12:30:00,114.27,114.28,114.11,114.11,7758.0,111.3209,111.3306,111.165,111.165,7758.0
2017-10-24 12:35:00,114.1,114.15,114.04,114.04,4499.0,111.1553,111.204,111.0968,111.0968,4499.0
2017-10-24 12:40:00,114.04,114.12,114.04,114.09,6250.0,111.0968,111.1748,111.0968,111.1455,6250.0
2017-10-24 12:45:00,114.07,114.17,114.01,114.17,7859.0,111.126,111.2235,111.0676,111.2235,7859.0
2017-10-24 12:50:00,114.14,114.18,114.05,114.05,3923.0,111.1942,111.2332,111.1066,111.1066,3923.0
2017-10-24 12:55:00,114.04,114.04,113.98,113.99,5879.0,111.0968,111.0968,111.0384,111.0481,5879.0
2017-10-24 13:00:00,113.95,114.0,113.87,113.94,10150.0,111.0091,111.0578,110.9312,110.9994,10150.0
2017-10-24 13:05:00,113.95,113.95,113.84,113.84,8386.0,111.0091,111.0091,110.902,110.902,8386.0
2017-10-24 13:10:00,113.86,113.89,113.75,113.78,10532.0,110.9215,110.9507,110.8143,110.8435,10532.0
2017-10-24 13:15:00,113.78,113.88,113.75,113.75,9767.0,110.8435,110.9409,110.8143,110.8143,9767.0
2017-10-24 13:20:00,113.75,113.84,113.75,113.78,8848.0,110.8143,110.902,110.8143,110.8435,8848.0
2017-10-24 13:25:00,113.8,113.86,113.74,113.82,14281.0,110.863,110.9215,110.8046,110.8825,14281.0
2017-10-24 13:30:00,113.81,113.86,113.8,113.85,5595.0,110.8728,110.9215,110.863,110.9117,5595.0
2017-10-24 13:35:00,113.82,113.92,113.81,113.91,11566.0,110.8825,110.9799,110.8728,110.9702,11566.0
2017-10-24 13:40:00,113.88,114.02,113.88,113.97,5800.0,110.9409,111.0773,110.9409,111.0286,5800.0
2017-10-24 13:45:00,113.96,114.04,113.85,113.87,9268.0,111.0189,111.0968,110.9117,110.9312,9268.0
2017-10-24 13:50:00,113.82,113.85,113.58,113.6,17472.0,110.8825,110.9117,110.6487,110.6682,17472.0
2017-10-24 13:55:00,113.63,113.74,113.56,113.72,53059.0,110.6974,110.8046,110.6292,110.7851,53059.0
2017-10-24 14:00:00,113.69,113.78,113.65,113.71,7476.0,110.7558,110.8435,110.7169,110.7753,7476.0
2017-10-24 14:05:00,113.71,113.71,113.44,113.44,18093.0,110.7753,110.7753,110.5123,110.5123,18093.0
2017-10-24 14:10:00,113.47,113.66,113.44,113.63,52444.0,110.5415,110.7266,110.5123,110.6974,52444.0
2017-10-24 14:15:00,113.6,113.64,113.45,113.48,13090.0,110.6682,110.7071,110.522,110.5513,13090.0
2017-10-24 14:20:00,113.47,113.7,113.46,113.7,13322.0,110.5415,110.7656,110.5318,110.7656,13322.0
2017-10-24 14:25:00,113.64,113.71,113.48,113.54,21432.0,110.7071,110.7753,110.5513,110.6097,21432.0
2017-10-24 14:30:00,113.55,113.73,113.54,113.71,19106.0,110.6195,110.7948,110.6097,110.7753,19106.0
2017-10-24 14:35:00,113.72,113.79,113.67,113.67,12619.0,110.7851,110.8533,110.7364,110.7364,12619.0
2017-10-24 14:40:00,113.68,113.7,113.57,113.67,11115.0,110.7461,110.7656,110.6389,110.7364,11115.0
2017-10-24 14:45:00,113.68,113.68,113.57,113.66,7491.0,110.7461,110.7461,110.6389,110.7266,7491.0
2017-10-24 14:50:00,113.67,113.67,113.5,113.52,10494.0,110.7364,110.7364,110.5708,110.5902,10494.0
2017-10-24 14:55:00,113.5,113.55,113.5,113.52,9607.0,110.5708,110.6195,110.5708,110.5902,9607.0
2017-10-24 15:00:00,113.51,113.57,113.42,113.54,16334.0,110.5805,110.6389,110.4928,110.6097,16334.0
2017-10-24 15:05:00,113.53,113.54,113.25,113.3,14612.0,110.6,110.6097,110.3272,110.3759,14612.0
2017-10-24 15:10:00,113.32,113.37,113.29,113.32,14288.0,110.3954,110.4441,110.3662,110.3954,14288.0
2017-10-24 15:15:00,113.31,113.43,113.31,113.42,14839.0,110.3857,110.5026,110.3857,110.4928,14839.0
2017-10-24 15:20:00,113.43,113.5,113.43,113.48,17514.0,110.5026,110.5708,110.5026,110.5513,17514.0
2017-10-24 15:25:00,113.48,113.48,113.39,113.47,14225.0,110.5513,110.5513,110.4636,110.5415,14225.0
2017-10-24 15:30:00,113.47,113.52,113.44,113.49,19761.0,110.5415,110.5902,110.5123,110.561,19761.0
2017-10-24 15:35:00,113.48,113.48,113.38,113.39,22704.0,110.5513,110.5513,110.4538,110.4636,22704.0
2017-10-24 15:40:00,113.4,113.43,113.3,113.31,29863.0,110.4733,110.5026,110.3759,110.3857,29863.0
2017-10-24 15:45:00,113.3,113.3,113.22,113.23,34910.0,110.3759,110.3759,110.298,110.3077,34910.0
2017-10-24 15:50:00,113.22,113.44,113.22,113.44,37033.0,110.298,110.5123,110.298,110.5123,37033.0
2017-10-24 15:55:00,113.43,113.44,113.36,113.39,87852.0,110.5026,110.5123,110.4344,110.4636,87852.0
2017-10-25 09:30:00,113.18,113.34,112.84,113.14,47915.0,110.259,110.4149,109.9278,110.22,47915.0
2017-10-25 09:35:00,113.1,113.24,112.67,113.12,86850.0,110.1811,110.3175,109.7622,110.2006,86850.0
2017-10-25 09:40:00,113.21,113.32,113.02,113.18,23961.0,110.2882,110.3954,110.1031,110.259,23961.0
2017-10-25 09:45:00,113.25,113.52,113.17,113.33,15841.0,110.3272,110.5902,110.2493,110.4051,15841.0
2017-10-25 09:50:00,113.29,113.62,113.26,113.48,60906.0,110.3662,110.6877,110.3369,110.5513,60906.0
2017-10-25 09:55:00,113.32,113.55,113.27,113.38,65352.0,110.3954,110.6195,110.3467,110.4538,65352.0
2017-10-25 10:00:00,113.36,113.65,113.36,113.64,36835.0,110.4344,110.7169,110.4344,110.7071,36835.0
2017-10-25 10:05:00,113.63,113.78,113.59,113.75,23369.0,110.6974,110.8435,110.6584,110.8143,23369.0
2017-10-25 10:10:00,113.75,113.81,113.7,113.73,13445.0,110.8143,110.8728,110.7656,110.7948,13445.0
2017-10-25 10:15:00,113.71,113.92,113.61,113.66,38632.0,110.7753,110.9799,110.6779,110.7266,38632.0
2017-10-25 10:20:00,113.67,113.69,113.5,113.62,28919.0,110.7364,110.7558,110.5708,110.6877,28919.0
2017-10-25 10:25:00,113.63,113.7,113.61,113.7,29897.0,110.6974,110.7656,110.6779,110.7656,29897.0
2017-10-25 10:30:00,113.66,113.94,113.64,113.94,60790.0,110.7266,110.9994,110.7071,110.9994,60790.0
2017-10-25 10:35:00,113.98,114.24,113.97,114.22,100318.0,111.0384,111.2917,111.0286,111.2722,100318.0
2017-10-25 10:40:00,114.24,114.35,114.15,114.17,17307.0,111.2917,111.3988,111.204,111.2235,17307.0
2017-10-25 10:45:00,114.13,114.13,113.65,113.84,15088.0,111.1845,111.1845,110.7169,110.902,15088.0
2017-10-25 10:50:00,113.82,113.92,113.78,113.89,18926.0,110.8825,110.9799,110.8435,110.9507,18926.0
2017-10-25 10:55:00,113.92,114.1,113.87,114.0,34237.0,110.9799,111.1553,110.9312,111.0578,34237.0
2017-10-25 11:00:00,113.97,113.97,113.3,113.38,74948.0,111.0286,111.0286,110.3759,110.4538,74948.0
2017-10-25 11:05:00,113.33,113.4,113.1,113.1,39931.0,110.4051,110.4733,110.1811,110.1811,39931.0
2017-10-25 11:10:00,113.1,113.24,113.04,113.12,32621.0,110.1811,110.3175,110.1226,110.2006,32621.0
2017-10-25 11:15:00,113.11,113.12,112.68,112.68,85271.0,110.1908,110.2006,109.7719,109.7719,85271.0
2017-10-25 11:20:00,112.66,113.05,112.59,112.97,51424.0,109.7524,110.1324,109.6842,110.0544,51424.0
2017-10-25 11:25:00,112.99,113.44,112.98,113.43,16651.0,110.0739,110.5123,110.0642,110.5026,16651.0
2017-10-25 11:30:00,113.43,113.51,113.26,113.51,20619.0,110.5026,110.5805,110.3369,110.5805,20619.0
2017-10-25 11:35:00,113.48,113.75,113.44,113.75,16777.0,110.5513,110.8143,110.5123,110.8143,16777.0
2017-10-25 11:40:00,113.72,113.81,113.6,113.72,23770.0,110.7851,110.8728,110.6682,110.7851,23770.0
2017-10-25 11:45:00,113.73,113.9,113.72,113.88,15406.0,110.7948,110.9604,110.7851,110.9409,15406.0
2017-10-25 11:50:00,113.8,113.88,113.73,113.87,15034.0,110.863,110.9409,110.7948,110.9312,15034.0
2017-10-25 11:55:00,113.88,113.89,113.79,113.85,16097.0,110.9409,110.9507,110.8533,110.9117,16097.0
2017-10-25 12:00:00,113.77,113.88,113.74,113.88,8421.0,110.8338,110.9409,110.8046,110.9409,8421.0
2017-10-25 12:05:00,113.85,113.98,113.78,113.92,33582.0,110.9117,111.0384,110.8435,110.9799,33582.0
2017-10-25 12:10:00,113.91,113.97,113.85,113.86,9098.0,110.9702,111.0286,110.9117,110.9215,9098.0
2017-10-25 12:15:00,113.87,113.93,113.73,113.77,10039.0,110.9312,110.9897,110.7948,110.8338,10039.0
2017-10-25 12:20:00,113.73,113.8,113.55,113.6,14777.0,110.7948,110.863,110.6195,110.6682,14777.0
2017-10-25 12:25:00,113.54,113.68,113.51,113.54,19395.0,110.6097,110.7461,110.5805,110.6097,19395.0
2017-10-25 12:30:00,113.51,113.65,113.48,113.58,10077.0,110.5805,110.7169,110.5513,110.6487,10077.0
2017-10-25 12:35:00,113.57,113.92,113.53,113.78,10609.0,110.6389,110.9799,110.6,110.8435,10609.0
2017-10-25 12:40:00,113.78,113.93,113.73,113.9,29147.0,110.8435,110.9897,110.7948,110.9604,29147.0
2017-10-25 12:45:00,113.86,114.07,113.86,114.05,16767.0,110.9215,111.126,110.9215,111.1066,16767.0
2017-10-25 12:50:00,114.07,114.21,114.04,114.15,13362.0,111.126,111.2624,111.0968,111.204,13362.0
2017-10-25 12:55:00,114.15,114.25,114.12,114.17,11221.0,111.204,111.3014,111.1748,111.2235,11221.0
2017-10-25 13:00:00,114.19,114.25,114.16,114.23,15619.0,111.2429,111.3014,111.2137,111.2819,15619.0
2017-10-25 13:05:00,114.16,114.35,114.12,114.25,12924.0,111.2137,111.3988,111.1748,111.3014,12924.0
2017-10-25 13:10:00,114.28,114.42,114.25,114.39,14152.0,111.3306,111.467,111.3014,111.4378,14152.0
2017-10-25 13:15:00,114.34,114.4,114.28,114.3,13485.0,111.3891,111.4475,111.3306,111.3501,13485.0
2017-10-25 13:20:00,114.28,114.36,114.25,114.31,7384.0,111.3306,111.4086,111.3014,111.3598,7384.0
2017-10-25 13:25:00,114.31,114.38,114.22,114.26,7307.0,111.3598,111.428,111.2722,111.3111,7307.0
2017-10-25 13:30:00,114.3,114.38,114.28,114.34,7655.0,111.3501,111.428,111.3306,111.3891,7655.0
2017-10-25 13:35:00,114.36,114.47,114.32,114.44,14331.0,111.4086,111.5157,111.3696,111.4865,14331.0
2017-10-25 13:40:00,114.45,114.58,114.44,114.51,13290.0,111.4962,111.6229,111.4865,111.5547,13290.0
2017-10-25 13:45:00,114.54,114.58,114.5,114.54,10675.0,111.5839,111.6229,111.5449,111.5839,10675.0
2017-10-25 13:50:00,114.54,114.57,114.48,114.49,13762.0,111.5839,111.6131,111.5255,111.5352,13762.0
2017-10-25 13:55:00,114.49,114.56,114.48,114.5,14503.0,111.5352,111.6034,111.5255,111.5449,14503.0
2017-10-25 14:00:00,114.51,114.76,114.51,114.73,40682.0,111.5547,111.7982,111.5547,111.769,40682.0
2017-10-25 14:05:00,114.74,114.75,114.62,114.7,23613.0,111.7788,111.7885,111.6618,111.7398,23613.0
2017-10-25 14:10:00,114.7,114.82,114.68,114.79,39656.0,111.7398,111.8567,111.7203,111.8275,39656.0
2017-10-25 14:15:00,114.73,114.86,114.73,114.85,17985.0,111.769,111.8957,111.769,111.8859,17985.0
2017-10-25 14:20:00,114.86,114.88,114.75,114.79,152645.0,111.8957,111.9151,111.7885,111.8275,152645.0
2017-10-25 14:25:00,114.75,114.77,114.35,114.37,16999.0,111.7885,111.808,111.3988,111.4183,16999.0
2017-10-25 14:30:00,114.37,114.49,114.36,114.43,13077.0,111.4183,111.5352,111.4086,111.4768,13077.0
2017-10-25 14:35:00,114.43,114.62,114.43,114.59,11083.0,111.4768,111.6618,111.4768,111.6326,11083.0
2017-10-25 14:40:00,114.57,114.59,114.49,114.49,12675.0,111.6131,111.6326,111.5352,111.5352,12675.0
2017-10-25 14:45:00,114.48,114.54,114.45,114.52,14880.0,111.5255,111.5839,111.4962,111.5644,14880.0
2017-10-25 14:50:00,114.53,114.55,114.35,114.55,9394.0,111.5742,111.5937,111.3988,111.5937,9394.0
2017-10-25 14:55:00,114.49,114.56,114.47,114.5,8457.0,111.5352,111.6034,111.5157,111.5449,8457.0
2017-10-25 15:00:00,114.5,114.54,114.44,114.49,14138.0,111.5449,111.5839,111.4865,111.5352,14138.0
2017-10-25 15:05:00,114.49,114.62,114.44,114.45,12308.0,111.5352,111.6618,111.4865,111.4962,12308.0
2017-10-25 15:10:00,114.46,114.49,114.38,114.39,20611.0,111.506,111.5352,111.428,111.4378,20611.0
2017-10-25 15:15:00,114.39,114.58,114.39,114.53,11032.0,111.4378,111.6229,111.4378,111.5742,11032.0
2017-10-25 15:20:00,114.54,114.65,114.53,114.63,14212.0,111.5839,111.6911,111.5742,111.6716,14212.0
2017-10-25 15:25:00,114.62,114.72,114.62,114.7,13325.0,111.6618,111.7593,111.6618,111.7398,13325.0
2017-10-25 15:30:00,114.68,114.71,114.51,114.51,17456.0,111.7203,111.7495,111.5547,111.5547,17456.0
2017-10-25 15:35:00,114.51,114.62,114.51,114.55,13066.0,111.5547,111.6618,111.5547,111.5937,13066.0
2017-10-25 15:40:00,114.56,114.64,114.47,114.47,23392.0,111.6034,111.6813,111.5157,111.5157,23392.0
2017-10-25 15:45:00,114.47,114.6,114.42,114.49,34442.0,111.5157,111.6424,111.467,111.5352,34442.0
2017-10-25 15:50:00,114.46,114.62,114.44,114.57,47198.0,111.506,111.6618,111.4865,111.6131,47198.0
2017-10-25 15:55:00,114.59,114.68,114.55,114.56,69646.0,111.6326,111.7203,111.5937,111.6034,69646.0
2017-10-26 09:30:00,115.07,115.9,115.02,115.72,73555.0,112.1002,112.9088,112.0515,112.7335,73555.0
2017-10-26 09:35:00,115.82,116.12,115.75,116.0,24983.0,112.8309,113.1231,112.7627,113.0062,24983.0
2017-10-26 09:40:00,115.93,116.03,115.46,115.55,39625.0,112.938,113.0355,112.4802,112.5678,39625.0
2017-10-26 09:45:00,115.55,115.9,115.46,115.9,21434.0,112.5678,112.9088,112.4802,112.9088,21434.0
2017-10-26 09:50:00,115.88,116.17,115.8,116.17,78260.0,112.8893,113.1718,112.8114,113.1718,78260.0
2017-10-26 09:55:00,116.2,116.63,116.14,116.17,22002.0,113.2011,113.62,113.1426,113.1718,22002.0
2017-10-26 10:00:00,116.2,116.27,115.96,116.25,18226.0,113.2011,113.2693,112.9673,113.2498,18226.0
2017-10-26 10:05:00,116.24,116.31,116.04,116.11,33900.0,113.24,113.3082,113.0452,113.1134,33900.0
2017-10-26 10:10:00,116.08,116.19,116.0,116.18,22370.0,113.0842,113.1913,113.0062,113.1816,22370.0
2017-10-26 10:15:00,116.18,116.22,116.04,116.13,19307.0,113.1816,113.2206,113.0452,113.1329,19307.0
2017-10-26 10:20:00,116.16,116.18,115.99,116.04,56100.0,113.1621,113.1816,112.9965,113.0452,56100.0
2017-10-26 10:25:00,116.02,116.24,115.99,116.2,21872.0,113.0257,113.24,112.9965,113.2011,21872.0
2017-10-26 10:30:00,116.22,116.41,116.08,116.41,54185.0,113.2206,113.4057,113.0842,113.4057,54185.0
2017-10-26 10:35:00,116.37,116.43,116.28,116.36,35988.0,113.3667,113.4251,113.279,113.3569,35988.0
2017-10-26 10:40:00,116.36,116.53,116.22,116.39,49941.0,113.3569,113.5226,113.2206,113.3862,49941.0
2017-10-26 10:45:00,116.42,116.83,116.42,116.76,96908.0,113.4154,113.8148,113.4154,113.7466,96908.0
2017-10-26 10:50:00,116.79,116.93,116.79,116.86,16296.0,113.7758,113.9122,113.7758,113.844,16296.0
2017-10-26 10:55:00,116.88,117.06,116.88,116.95,17615.0,113.8635,114.0389,113.8635,113.9317,17615.0
2017-10-26 11:00:00,116.94,117.06,116.81,116.92,20580.0,113.922,114.0389,113.7953,113.9025,20580.0
2017-10-26 11:05:00,116.94,116.96,116.8,116.81,38786.0,113.922,113.9415,113.7856,113.7953,38786.0
2017-10-26 11:10:00,116.78,116.81,116.21,116.21,18056.0,113.7661,113.7953,113.2108,113.2108,18056.0
2017-10-26 11:15:00,116.2,116.2,115.92,116.11,10762.0,113.2011,113.2011,112.9283,113.1134,10762.0
2017-10-26 11:20:00,116.09,116.1,115.87,116.04,13746.0,113.0939,113.1037,112.8796,113.0452,13746.0
2017-10-26 11:25:00,116.05,116.23,115.98,116.0,15412.0,113.0549,113.2303,112.9867,113.0062,15412.0
2017-10-26 11:30:00,116.01,116.05,115.58,115.64,44683.0,113.016,113.0549,112.5971,112.6555,44683.0
2017-10-26 11:35:00,115.66,115.79,115.63,115.75,14500.0,112.675,112.8017,112.6458,112.7627,14500.0
2017-10-26 11:40:00,115.75,115.76,115.47,115.54,15700.0,112.7627,112.7724,112.4899,112.5581,15700.0
2017-10-26 11:45:00,115.55,115.65,115.54,115.65,12663.0,112.5678,112.6653,112.5581,112.6653,12663.0
2017-10-26 11:50:00,115.64,115.66,115.5,115.52,12120.0,112.6555,112.675,112.5191,112.5386,12120.0
2017-10-26 11:55:00,115.54,115.61,115.38,115.51,6902.0,112.5581,112.6263,112.4022,112.5289,6902.0
2017-10-26 12:00:00,115.56,115.87,115.52,115.66,34382.0,112.5776,112.8796,112.5386,112.675,34382.0
2017-10-26 12:05:00,115.64,115.64,115.48,115.6,9737.0,112.6555,112.6555,112.4997,112.6166,9737.0
2017-10-26 12:10:00,115.59,115.59,115.45,115.53,9828.0,112.6068,112.6068,112.4704,112.5484,9828.0
2017-10-26 12:15:00,115.55,115.56,115.22,115.27,17337.0,112.5678,112.5776,112.2464,112.2951,17337.0
2017-10-26 12:20:00,115.27,115.38,115.27,115.33,7100.0,112.2951,112.4022,112.2951,112.3535,7100.0
2017-10-26 12:25:00,115.35,115.68,115.33,115.59,36359.0,112.373,112.6945,112.3535,112.6068,36359.0
2017-10-26 12:30:00,115.59,115.61,115.38,115.41,28107.0,112.6068,112.6263,112.4022,112.4315,28107.0
2017-10-26 12:35:00,115.41,115.53,115.34,115.53,8838.0,112.4315,112.5484,112.3633,112.5484,8838.0
2017-10-26 12:40:00,115.56,115.56,115.37,115.41,17495.0,112.5776,112.5776,112.3925,112.4315,17495.0
2017-10-26 12:45:00,115.42,115.59,115.32,115.41,17190.0,112.4412,112.6068,112.3438,112.4315,17190.0
2017-10-26 12:50:00,115.42,115.55,115.38,115.55,7418.0,112.4412,112.5678,112.4022,112.5678,7418.0
2017-10-26 12:55:00,115.5,115.61,115.47,115.55,9428.0,112.5191,112.6263,112.4899,112.5678,9428.0
2017-10-26 13:00:00,115.52,115.61,115.48,115.59,18128.0,112.5386,112.6263,112.4997,112.6068,18128.0
2017-10-26 13:05:00,115.6,115.68,115.56,115.59,6838.0,112.6166,112.6945,112.5776,112.6068,6838.0
2017-10-26 13:10:00,115.61,115.69,115.59,115.69,5104.0,112.6263,112.7042,112.6068,112.7042,5104.0
2017-10-26 13:15:00,115.71,115.78,115.66,115.77,4330.0,112.7237,112.7919,112.675,112.7822,4330.0
2017-10-26 13:20:00,115.77,115.84,115.77,115.79,7204.0,112.7822,112.8504,112.7822,112.8017,7204.0
2017-10-26 13:25:00,115.79,115.79,115.71,115.75,8245.0,112.8017,112.8017,112.7237,112.7627,8245.0
2017-10-26 13:30:00,115.75,115.84,115.72,115.73,9924.0,112.7627,112.8504,112.7335,112.7432,9924.0
2017-10-26 13:35:00,115.73,115.8,115.7,115.71,11148.0,112.7432,112.8114,112.714,112.7237,11148.0
2017-10-26 13:40:00,115.72,115.72,115.66,115.71,9400.0,112.7335,112.7335,112.675,112.7237,9400.0
2017-10-26 13:45:00,115.72,115.74,115.63,115.63,13812.0,112.7335,112.7529,112.6458,112.6458,13812.0
2017-10-26 13:50:00,115.63,115.81,115.63,115.81,9918.0,112.6458,112.8211,112.6458,112.8211,9918.0
2017-10-26 13:55:00,115.79,115.92,115.75,115.87,15690.0,112.8017,112.9283,112.7627,112.8796,15690.0
2017-10-26 14:00:00,115.87,115.9,115.81,115.87,9057.0,112.8796,112.9088,112.8211,112.8796,9057.0
2017-10-26 14:05:00,115.88,115.98,115.87,115.89,10417.0,112.8893,112.9867,112.8796,112.8991,10417.0
2017-10-26 14:10:00,115.89,116.01,115.87,115.88,17231.0,112.8991,113.016,112.8796,112.8893,17231.0
2017-10-26 14:15:00,115.88,115.92,115.82,115.87,8500.0,112.8893,112.9283,112.8309,112.8796,8500.0
2017-10-26 14:20:00,115.85,115.96,115.78,115.93,10569.0,112.8601,112.9673,112.7919,112.938,10569.0
2017-10-26 14:25:00,115.93,115.95,115.87,115.9,7500.0,112.938,112.9575,112.8796,112.9088,7500.0
2017-10-26 14:30:00,115.9,116.07,115.9,116.0,10453.0,112.9088,113.0744,112.9088,113.0062,10453.0
2017-10-26 14:35:00,115.96,116.16,115.96,116.12,16218.0,112.9673,113.1621,112.9673,113.1231,16218.0
2017-10-26 14:40:00,116.09,116.31,116.09,116.25,18068.0,113.0939,113.3082,113.0939,113.2498,18068.0
2017-10-26 14:45:00,116.26,116.34,116.21,116.29,21017.0,113.2595,113.3375,113.2108,113.2887,21017.0
2017-10-26 14:50:00,116.29,116.41,116.23,116.34,13757.0,113.2887,113.4057,113.2303,113.3375,13757.0
2017-10-26 14:55:00,116.35,116.36,116.26,116.3,11602.0,113.3472,113.3569,113.2595,113.2985,11602.0
2017-10-26 15:00:00,116.3,116.35,116.25,116.29,31243.0,113.2985,113.3472,113.2498,113.2887,31243.0
2017-10-26 15:05:00,116.29,116.4,116.27,116.36,26378.0,113.2887,113.3959,113.2693,113.3569,26378.0
2017-10-26 15:10:00,116.36,116.4,116.25,116.35,24404.0,113.3569,113.3959,113.2498,113.3472,24404.0
2017-10-26 15:15:00,116.34,116.36,116.07,116.2,29408.0,113.3375,113.3569,113.0744,113.2011,29408.0
2017-10-26 15:20:00,116.23,116.27,116.15,116.18,25587.0,113.2303,113.2693,113.1524,113.1816,25587.0
2017-10-26 15:25:00,116.19,116.28,116.19,116.19,20840.0,113.1913,113.279,113.1913,113.1913,20840.0
2017-10-26 15:30:00,116.19,116.19,116.0,116.05,56353.0,113.1913,113.1913,113.0062,113.0549,56353.0
2017-10-26 15:35:00,116.06,116.1,116.02,116.1,30805.0,113.0647,113.1037,113.0257,113.1037,30805.0
2017-10-26 15:40:00,116.11,116.23,116.1,116.12,36261.0,113.1134,113.2303,113.1037,113.1231,36261.0
2017-10-26 15:45:00,116.12,116.29,116.12,116.22,60066.0,113.1231,113.2887,113.1231,113.2206,60066.0
2017-10-26 15:50:00,116.19,116.19,115.96,116.0,84848.0,113.1913,113.1913,112.9673,113.0062,84848.0
2017-10-26 15:55:00,116.01,116.05,115.79,115.83,120368.0,113.016,113.0549,112.8017,112.8406,120368.0
2017-10-27 09:30:00,116.83,116.95,116.2,116.53,65827.0,113.8148,113.9317,113.2011,113.5226,65827.0
2017-10-27 09:35:00,116.49,116.87,115.89,115.89,39823.0,113.4836,113.8538,112.8991,112.8991,39823.0
2017-10-27 09:40:00,115.89,116.03,115.67,115.83,30741.0,112.8991,113.0355,112.6847,112.8406,30741.0
2017-10-27 09:45:00,115.77,116.02,115.72,115.76,54291.0,112.7822,113.0257,112.7335,112.7724,54291.0
2017-10-27 09:50:00,115.75,116.02,115.65,115.72,27061.0,112.7627,113.0257,112.6653,112.7335,27061.0
2017-10-27 09:55:00,115.78,115.79,115.43,115.51,18029.0,112.7919,112.8017,112.4509,112.5289,18029.0
2017-10-27 10:00:00,115.41,116.04,115.41,115.94,21336.0,112.4315,113.0452,112.4315,112.9478,21336.0
2017-10-27 10:05:00,115.92,116.03,115.81,115.83,25482.0,112.9283,113.0355,112.8211,112.8406,25482.0
2017-10-27 10:10:00,115.81,116.23,115.75,116.17,33336.0,112.8211,113.2303,112.7627,113.1718,33336.0
2017-10-27 10:15:00,116.23,116.24,116.02,116.18,44975.0,113.2303,113.24,113.0257,113.1816,44975.0
2017-10-27 10:20:00,116.23,116.41,116.18,116.3,18120.0,113.2303,113.4057,113.1816,113.2985,18120.0
2017-10-27 10:25:00,116.39,116.88,116.32,116.55,38948.0,113.3862,113.8635,113.318,113.542,38948.0
2017-10-27 10:30:00,116.59,116.66,116.43,116.66,61395.0,113.581,113.6492,113.4251,113.6492,61395.0
2017-10-27 10:35:00,116.67,116.7,116.56,116.67,8482.0,113.6589,113.6882,113.5518,113.6589,8482.0
2017-10-27 10:40:00,116.69,116.88,116.64,116.78,14012.0,113.6784,113.8635,113.6297,113.7661,14012.0
2017-10-27 10:45:00,116.79,116.8,116.63,116.63,13292.0,113.7758,113.7856,113.62,113.62,13292.0
2017-10-27 10:50:00,116.68,116.82,116.62,116.79,14500.0,113.6687,113.8051,113.6102,113.7758,14500.0
2017-10-27 10:55:00,116.8,116.89,116.73,116.77,20950.0,113.7856,113.8733,113.7174,113.7564,20950.0
2017-10-27 11:00:00,116.8,116.88,116.71,116.79,64975.0,113.7856,113.8635,113.6979,113.7758,64975.0
2017-10-27 11:05:00,116.8,116.9,116.78,116.87,40063.0,113.7856,113.883,113.7661,113.8538,40063.0
2017-10-27 11:10:00,116.86,116.88,116.66,116.75,24586.0,113.844,113.8635,113.6492,113.7369,24586.0
2017-10-27 11:15:00,116.75,117.03,116.75,117.03,29064.0,113.7369,114.0096,113.7369,114.0096,29064.0
2017-10-27 11:20:00,117.03,117.43,116.88,117.03,39769.0,114.0096,114.3993,113.8635,114.0096,39769.0
2017-10-27 11:25:00,117.06,117.13,116.88,117.08,17466.0,114.0389,114.1071,113.8635,114.0584,17466.0
2017-10-27 11:30:00,117.12,117.49,117.12,117.32,22595.0,114.0973,114.4578,114.0973,114.2922,22595.0
2017-10-27 11:35:00,117.28,117.54,117.26,117.3,65351.0,114.2532,114.5065,114.2337,114.2727,65351.0
2017-10-27 11:40:00,117.31,117.37,117.23,117.36,24712.0,114.2824,114.3409,114.2045,114.3311,24712.0
2017-10-27 11:45:00,117.35,117.35,117.03,117.28,12860.0,114.3214,114.3214,114.0096,114.2532,12860.0
2017-10-27 11:50:00,117.27,117.28,117.09,117.11,21405.0,114.2435,114.2532,114.0681,114.0876,21405.0
2017-10-27 11:55:00,117.15,117.15,116.97,117.02,15236.0,114.1266,114.1266,113.9512,113.9999,15236.0
2017-10-27 12:00:00,117.01,117.07,116.88,117.03,24956.0,113.9902,114.0486,113.8635,114.0096,24956.0
2017-10-27 12:05:00,117.03,117.26,117.03,117.19,11200.0,114.0096,114.2337,114.0096,114.1655,11200.0
2017-10-27 12:10:00,117.13,117.32,117.12,117.21,27169.0,114.1071,114.2922,114.0973,114.185,27169.0
2017-10-27 12:15:00,117.17,117.5,117.16,117.44,33939.0,114.146,114.4675,114.1363,114.4091,33939.0
2017-10-27 12:20:00,117.41,117.55,117.09,117.09,26560.0,114.3798,114.5162,114.0681,114.0681,26560.0
2017-10-27 12:25:00,117.08,117.2,117.01,117.16,22677.0,114.0584,114.1753,113.9902,114.1363,22677.0
2017-10-27 12:30:00,117.12,117.15,117.0,117.05,11404.0,114.0973,114.1266,113.9804,114.0291,11404.0
2017-10-27 12:35:00,117.08,117.27,117.0,117.2,12984.0,114.0584,114.2435,113.9804,114.1753,12984.0
2017-10-27 12:40:00,117.19,117.2,116.96,117.06,21125.0,114.1655,114.1753,113.9415,114.0389,21125.0
2017-10-27 12:45:00,117.09,117.12,116.95,116.95,13340.0,114.0681,114.0973,113.9317,113.9317,13340.0
2017-10-27 12:50:00,116.93,116.98,116.77,116.82,15770.0,113.9122,113.9609,113.7564,113.8051,15770.0
2017-10-27 12:55:00,116.84,116.89,116.64,116.79,31173.0,113.8246,113.8733,113.6297,113.7758,31173.0
2017-10-27 13:00:00,116.79,117.05,116.79,117.05,8315.0,113.7758,114.0291,113.7758,114.0291,8315.0
2017-10-27 13:05:00,117.05,117.08,116.85,116.94,13900.0,114.0291,114.0584,113.8343,113.922,13900.0
2017-10-27 13:10:00,116.93,116.98,116.9,116.93,24302.0,113.9122,113.9609,113.883,113.9122,24302.0
2017-10-27 13:15:00,116.93,116.97,116.85,116.89,15620.0,113.9122,113.9512,113.8343,113.8733,15620.0
2017-10-27 13:20:00,116.89,116.92,116.78,116.8,8958.0,113.8733,113.9025,113.7661,113.7856,8958.0
2017-10-27 13:25:00,116.81,116.83,116.74,116.78,10730.0,113.7953,113.8148,113.7271,113.7661,10730.0
2017-10-27 13:30:00,116.85,117.08,116.84,117.08,5150.0,113.8343,114.0584,113.8246,114.0584,5150.0
2017-10-27 13:35:00,117.09,117.28,117.09,117.24,13596.0,114.0681,114.2532,114.0681,114.2142,13596.0
2017-10-27 13:40:00,117.28,117.33,117.23,117.23,11698.0,114.2532,114.3019,114.2045,114.2045,11698.0
2017-10-27 13:45:00,117.22,117.22,117.0,117.0,20756.0,114.1947,114.1947,113.9804,113.9804,20756.0
2017-10-27 13:50:00,117.0,117.09,116.9,117.0,22681.0,113.9804,114.0681,113.883,113.9804,22681.0
2017-10-27 13:55:00,117.0,117.08,116.98,117.03,7100.0,113.9804,114.0584,113.9609,114.0096,7100.0
2017-10-27 14:00:00,116.99,117.2,116.94,117.12,10385.0,113.9707,114.1753,113.922,114.0973,10385.0
2017-10-27 14:05:00,117.16,117.17,117.09,117.09,14729.0,114.1363,114.146,114.0681,114.0681,14729.0
2017-10-27 14:10:00,117.08,117.09,116.89,116.92,18132.0,114.0584,114.0681,113.8733,113.9025,18132.0
2017-10-27 14:15:00,116.91,117.0,116.72,117.0,36600.0,113.8927,113.9804,113.7076,113.9804,36600.0
2017-10-27 14:20:00,117.0,117.04,116.74,116.79,27678.0,113.9804,114.0194,113.7271,113.7758,27678.0
2017-10-27 14:25:00,116.79,116.84,116.66,116.66,23184.0,113.7758,113.8246,113.6492,113.6492,23184.0
2017-10-27 14:30:00,116.67,116.77,116.58,116.77,15761.0,113.6589,113.7564,113.5713,113.7564,15761.0
2017-10-27 14:35:00,116.78,116.79,116.59,116.75,20443.0,113.7661,113.7758,113.581,113.7369,20443.0
2017-10-27 14:40:00,116.72,116.72,116.61,116.63,18307.0,113.7076,113.7076,113.6005,113.62,18307.0
2017-10-27 14:45:00,116.65,116.7,116.45,116.52,22059.0,113.6395,113.6882,113.4446,113.5128,22059.0
2017-10-27 14:50:00,116.46,116.7,116.46,116.7,38757.0,113.4544,113.6882,113.4544,113.6882,38757.0
2017-10-27 14:55:00,116.72,116.79,116.62,116.69,27226.0,113.7076,113.7758,113.6102,113.6784,27226.0
2017-10-27 15:00:00,116.7,116.84,116.66,116.79,12726.0,113.6882,113.8246,113.6492,113.7758,12726.0
2017-10-27 15:05:00,116.8,116.88,116.62,116.62,30388.0,113.7856,113.8635,113.6102,113.6102,30388.0
2017-10-27 15:10:00,116.67,116.74,116.66,116.69,28623.0,113.6589,113.7271,113.6492,113.6784,28623.0
2017-10-27 15:15:00,116.69,116.76,116.68,116.76,29131.0,113.6784,113.7466,113.6687,113.7466,29131.0
2017-10-27 15:20:00,116.76,116.79,116.74,116.78,29874.0,113.7466,113.7758,113.7271,113.7661,29874.0
2017-10-27 15:25:00,116.77,117.04,116.75,117.01,51913.0,113.7564,114.0194,113.7369,113.9902,51913.0
2017-10-27 15:30:00,117.01,117.1,116.94,117.07,30701.0,113.9902,114.0778,113.922,114.0486,30701.0
2017-10-27 15:35:00,117.08,117.08,117.02,117.04,24489.0,114.0584,114.0584,113.9999,114.0194,24489.0
2017-10-27 15:40:00,117.05,117.05,116.92,116.97,67320.0,114.0291,114.0291,113.9025,113.9512,67320.0
2017-10-27 15:45:00,116.94,117.07,116.92,117.05,56207.0,113.922,114.0486,113.9025,114.0291,56207.0
2017-10-27 15:50:00,117.06,117.18,116.91,116.93,83979.0,114.0389,114.1558,113.8927,113.9122,83979.0
2017-10-27 15:55:00,116.94,116.94,116.75,116.88,166918.0,113.922,113.922,113.7369,113.8635,166918.0
2017-10-30 09:30:00,117.13,117.69,116.95,117.31,76760.0,114.1071,114.6526,113.9317,114.2824,76760.0
2017-10-30 09:35:00,117.26,117.44,117.02,117.35,16513.0,114.2337,114.4091,113.9999,114.3214,16513.0
2017-10-30 09:40:00,117.34,117.41,117.09,117.21,21804.0,114.3116,114.3798,114.0681,114.185,21804.0
2017-10-30 09:45:00,117.21,117.77,117.21,117.77,60167.0,114.185,114.7306,114.185,114.7306,60167.0
2017-10-30 09:50:00,117.7,117.73,117.22,117.31,16468.0,114.6624,114.6916,114.1947,114.2824,16468.0
2017-10-30 09:55:00,117.27,117.41,117.08,117.35,18628.0,114.2435,114.3798,114.0584,114.3214,18628.0
2017-10-30 10:00:00,117.4,117.56,117.26,117.54,21987.0,114.3701,114.526,114.2337,114.5065,21987.0
2017-10-30 10:05:00,117.58,117.77,117.29,117.58,31477.0,114.5455,114.7306,114.2629,114.5455,31477.0
2017-10-30 10:10:00,117.57,117.63,117.19,117.25,22200.0,114.5357,114.5942,114.1655,114.224,22200.0
2017-10-30 10:15:00,117.19,117.5,117.16,117.48,21814.0,114.1655,114.4675,114.1363,114.448,21814.0
2017-10-30 10:20:00,117.5,117.5,117.13,117.17,29591.0,114.4675,114.4675,114.1071,114.146,29591.0
2017-10-30 10:25:00,117.17,117.22,116.89,117.2,16789.0,114.146,114.1947,113.8733,114.1753,16789.0
2017-10-30 10:30:00,117.24,117.24,116.97,117.09,13660.0,114.2142,114.2142,113.9512,114.0681,13660.0
2017-10-30 10:35:00,117.09,117.12,116.9,116.96,10568.0,114.0681,114.0973,113.883,113.9415,10568.0
2017-10-30 10:40:00,116.95,117.18,116.82,117.16,17015.0,113.9317,114.1558,113.8051,114.1363,17015.0
2017-10-30 10:45:00,117.14,117.21,117.04,117.08,17987.0,114.1168,114.185,114.0194,114.0584,17987.0
2017-10-30 10:50:00,117.05,117.11,116.95,117.06,13513.0,114.0291,114.0876,113.9317,114.0389,13513.0
2017-10-30 10:55:00,117.08,117.14,117.02,117.02,13834.0,114.0584,114.1168,113.9999,113.9999,13834.0
2017-10-30 11:00:00,117.03,117.11,117.02,117.05,12866.0,114.0096,114.0876,113.9999,114.0291,12866.0
2017-10-30 11:05:00,117.05,117.21,116.99,117.03,87164.0,114.0291,114.185,113.9707,114.0096,87164.0
2017-10-30 11:10:00,117.03,117.05,116.82,116.97,19047.0,114.0096,114.0291,113.8051,113.9512,19047.0
2017-10-30 11:15:00,116.93,117.12,116.9,116.95,25451.0,113.9122,114.0973,113.883,113.9317,25451.0
2017-10-30 11:20:00,116.96,117.09,116.84,117.09,17552.0,113.9415,114.0681,113.8246,114.0681,17552.0
2017-10-30 11:25:00,117.07,117.15,116.79,117.02,21053.0,114.0486,114.1266,113.7758,113.9999,21053.0
2017-10-30 11:30:00,116.99,117.06,116.9,116.93,19262.0,113.9707,114.0389,113.883,113.9122,19262.0
2017-10-30 11:35:00,116.98,117.0,116.87,117.0,26170.0,113.9609,113.9804,113.8538,113.9804,26170.0
2017-10-30 11:40:00,116.95,117.16,116.95,117.14,14600.0,113.9317,114.1363,113.9317,114.1168,14600.0
2017-10-30 11:45:00,117.15,117.23,117.08,117.09,22763.0,114.1266,114.2045,114.0584,114.0681,22763.0
2017-10-30 11:50:00,117.09,117.17,117.04,117.08,11051.0,114.0681,114.146,114.0194,114.0584,11051.0
2017-10-30 11:55:00,117.08,117.25,117.04,117.13,24675.0,114.0584,114.224,114.0194,114.1071,24675.0
2017-10-30 12:00:00,117.13,117.43,117.07,117.43,23470.0,114.1071,114.3993,114.0486,114.3993,23470.0
2017-10-30 12:05:00,117.45,117.69,117.45,117.69,18346.0,114.4188,114.6526,114.4188,114.6526,18346.0
2017-10-30 12:10:00,117.68,117.68,117.28,117.3,16549.0,114.6429,114.6429,114.2532,114.2727,16549.0
2017-10-30 12:15:00,117.3,117.3,117.05,117.08,11900.0,114.2727,114.2727,114.0291,114.0584,11900.0
2017-10-30 12:20:00,117.0,117.27,117.0,117.13,7057.0,113.9804,114.2435,113.9804,114.1071,7057.0
2017-10-30 12:25:00,117.15,117.24,117.01,117.18,9355.0,114.1266,114.2142,113.9902,114.1558,9355.0
2017-10-30 12:30:00,117.17,117.32,117.17,117.24,14011.0,114.146,114.2922,114.146,114.2142,14011.0
2017-10-30 12:35:00,117.22,117.26,117.02,117.06,13200.0,114.1947,114.2337,113.9999,114.0389,13200.0
2017-10-30 12:40:00,117.05,117.13,116.95,117.05,13782.0,114.0291,114.1071,113.9317,114.0291,13782.0
2017-10-30 12:45:00,117.01,117.12,116.93,117.01,20999.0,113.9902,114.0973,113.9122,113.9902,20999.0
2017-10-30 12:50:00,117.01,117.03,116.91,116.96,12676.0,113.9902,114.0096,113.8927,113.9415,12676.0
2017-10-30 12:55:00,116.94,117.01,116.9,116.95,11654.0,113.922,113.9902,113.883,113.9317,11654.0
2017-10-30 13:00:00,116.95,117.08,116.9,117.02,12193.0,113.9317,114.0584,113.883,113.9999,12193.0
2017-10-30 13:05:00,117.03,117.07,116.95,117.04,35035.0,114.0096,114.0486,113.9317,114.0194,35035.0
2017-10-30 13:10:00,117.02,117.08,116.93,116.97,36358.0,113.9999,114.0584,113.9122,113.9512,36358.0
2017-10-30 13:15:00,116.95,116.99,116.83,116.87,11444.0,113.9317,113.9707,113.8148,113.8538,11444.0
2017-10-30 13:20:00,116.89,116.95,116.86,116.92,13736.0,113.8733,113.9317,113.844,113.9025,13736.0
2017-10-30 13:25:00,116.94,116.95,116.82,116.88,14804.0,113.922,113.9317,113.8051,113.8635,14804.0
2017-10-30 13:30:00,116.88,116.95,116.75,116.75,9360.0,113.8635,113.9317,113.7369,113.7369,9360.0
2017-10-30 13:35:00,116.77,116.9,116.66,116.9,9109.0,113.7564,113.883,113.6492,113.883,9109.0
2017-10-30 13:40:00,116.9,116.92,116.69,116.71,18139.0,113.883,113.9025,113.6784,113.6979,18139.0
2017-10-30 13:45:00,116.73,116.82,116.7,116.81,10291.0,113.7174,113.8051,113.6882,113.7953,10291.0
2017-10-30 13:50:00,116.83,116.83,116.64,116.67,14418.0,113.8148,113.8148,113.6297,113.6589,14418.0
2017-10-30 13:55:00,116.65,116.79,116.65,116.75,11134.0,113.6395,113.7758,113.6395,113.7369,11134.0
2017-10-30 14:00:00,116.76,116.84,116.71,116.73,13118.0,113.7466,113.8246,113.6979,113.7174,13118.0
2017-10-30 14:05:00,116.77,116.85,116.75,116.84,14687.0,113.7564,113.8343,113.7369,113.8246,14687.0
2017-10-30 14:10:00,116.83,117.01,116.8,117.01,14615.0,113.8148,113.9902,113.7856,113.9902,14615.0
2017-10-30 14:15:00,117.0,117.01,116.85,116.96,16147.0,113.9804,113.9902,113.8343,113.9415,16147.0
2017-10-30 14:20:00,116.96,117.0,116.81,116.92,17988.0,113.9415,113.9804,113.7953,113.9025,17988.0
2017-10-30 14:25:00,116.91,116.95,116.76,116.76,10200.0,113.8927,113.9317,113.7466,113.7466,10200.0
2017-10-30 14:30:00,116.77,116.9,116.73,116.82,23329.0,113.7564,113.883,113.7174,113.8051,23329.0
2017-10-30 14:35:00,116.83,116.93,116.79,116.87,14192.0,113.8148,113.9122,113.7758,113.8538,14192.0
2017-10-30 14:40:00,116.85,116.94,116.78,116.88,27680.0,113.8343,113.922,113.7661,113.8635,27680.0
2017-10-30 14:45:00,116.86,116.97,116.8,116.97,19389.0,113.844,113.9512,113.7856,113.9512,19389.0
2017-10-30 14:50:00,116.98,116.98,116.81,116.9,21964.0,113.9609,113.9609,113.7953,113.883,21964.0
2017-10-30 14:55:00,116.88,116.96,116.82,116.96,22098.0,113.8635,113.9415,113.8051,113.9415,22098.0
2017-10-30 15:00:00,116.97,117.05,116.91,116.99,25745.0,113.9512,114.0291,113.8927,113.9707,25745.0
2017-10-30 15:05:00,117.01,117.03,116.93,117.03,22232.0,113.9902,114.0096,113.9122,114.0096,22232.0
2017-10-30 15:10:00,117.03,117.09,116.95,116.99,20564.0,114.0096,114.0681,113.9317,113.9707,20564.0
2017-10-30 15:15:00,116.99,117.04,116.89,116.91,25131.0,113.9707,114.0194,113.8733,113.8927,25131.0
2017-10-30 15:20:00,116.92,116.99,116.89,116.93,23271.0,113.9025,113.9707,113.8733,113.9122,23271.0
2017-10-30 15:25:00,116.94,117.03,116.93,116.99,38876.0,113.922,114.0096,113.9122,113.9707,38876.0
2017-10-30 15:30:00,116.99,117.01,116.86,116.97,32086.0,113.9707,113.9902,113.844,113.9512,32086.0
2017-10-30 15:35:00,116.98,117.13,116.94,117.12,46757.0,113.9609,114.1071,113.922,114.0973,46757.0
2017-10-30 15:40:00,117.17,117.41,117.16,117.41,42199.0,114.146,114.3798,114.1363,114.3798,42199.0
2017-10-30 15:45:00,117.39,117.5,117.34,117.41,40049.0,114.3604,114.4675,114.3116,114.3798,40049.0
2017-10-30 15:50:00,117.44,117.71,117.44,117.71,85837.0,114.4091,114.6721,114.4091,114.6721,85837.0
2017-10-30 15:55:00,117.71,117.74,117.56,117.56,113150.0,114.6721,114.7013,114.526,114.526,113150.0
2017-10-31 09:30:00,117.86,118.46,117.71,117.81,49663.0,114.8182,115.4027,114.6721,114.7695,49663.0
2017-10-31 09:35:00,117.81,118.49,117.76,118.4,28128.0,114.7695,115.432,114.7208,115.3443,28128.0
2017-10-31 09:40:00,118.5,118.89,118.33,118.33,63446.0,115.4417,115.8216,115.2761,115.2761,63446.0
2017-10-31 09:45:00,118.33,118.65,118.08,118.51,252657.0,115.2761,115.5878,115.0326,115.4515,252657.0
2017-10-31 09:50:00,118.46,118.58,118.0,118.22,60706.0,115.4027,115.5196,114.9546,115.1689,60706.0
2017-10-31 09:55:00,118.2,118.2,117.79,117.98,47389.0,115.1495,115.1495,114.75,114.9351,47389.0
2017-10-31 10:00:00,117.97,118.02,117.77,117.9,53600.0,114.9254,114.9741,114.7306,114.8572,53600.0
2017-10-31 10:05:00,117.85,118.04,117.42,117.42,82711.0,114.8085,114.9936,114.3896,114.3896,82711.0
2017-10-31 10:10:00,117.42,117.8,117.31,117.34,63410.0,114.3896,114.7598,114.2824,114.3116,63410.0
2017-10-31 10:15:00,117.34,117.5,117.17,117.4,35271.0,114.3116,114.4675,114.146,114.3701,35271.0
2017-10-31 10:20:00,117.35,117.39,117.12,117.22,41459.0,114.3214,114.3604,114.0973,114.1947,41459.0
2017-10-31 10:25:00,117.26,117.26,116.98,117.0,46568.0,114.2337,114.2337,113.9609,113.9804,46568.0
2017-10-31 10:30:00,117.02,117.04,116.66,116.66,40510.0,113.9999,114.0194,113.6492,113.6492,40510.0
2017-10-31 10:35:00,116.7,116.79,116.58,116.67,48207.0,113.6882,113.7758,113.5713,113.6589,48207.0
2017-10-31 10:40:00,116.65,116.65,116.44,116.57,30203.0,113.6395,113.6395,113.4349,113.5615,30203.0
2017-10-31 10:45:00,116.54,116.62,116.37,116.62,75547.0,113.5323,113.6102,113.3667,113.6102,75547.0
2017-10-31 10:50:00,116.62,117.18,116.62,117.18,30015.0,113.6102,114.1558,113.6102,114.1558,30015.0
2017-10-31 10:55:00,117.18,117.18,116.91,116.91,22221.0,114.1558,114.1558,113.8927,113.8927,22221.0
2017-10-31 11:00:00,116.93,117.01,116.78,117.01,18514.0,113.9122,113.9902,113.7661,113.9902,18514.0
2017-10-31 11:05:00,116.98,117.05,116.81,116.82,25062.0,113.9609,114.0291,113.7953,113.8051,25062.0
2017-10-31 11:10:00,116.8,116.91,116.71,116.79,33013.0,113.7856,113.8927,113.6979,113.7758,33013.0
2017-10-31 11:15:00,116.8,117.01,116.8,116.94,20949.0,113.7856,113.9902,113.7856,113.922,20949.0
2017-10-31 11:20:00,116.93,116.94,116.81,116.87,13177.0,113.9122,113.922,113.7953,113.8538,13177.0
2017-10-31 11:25:00,116.87,117.28,116.86,117.28,29957.0,113.8538,114.2532,113.844,114.2532,29957.0
2017-10-31 11:30:00,117.28,117.37,117.21,117.3,25180.0,114.2532,114.3409,114.185,114.2727,25180.0
2017-10-31 11:35:00,117.29,117.37,117.21,117.26,13327.0,114.2629,114.3409,114.185,114.2337,13327.0
2017-10-31 11:40:00,117.27,117.41,117.26,117.3,14944.0,114.2435,114.3798,114.2337,114.2727,14944.0
2017-10-31 11:45:00,117.3,117.35,117.27,117.34,16685.0,114.2727,114.3214,114.2435,114.3116,16685.0
2017-10-31 11:50:00,117.33,117.64,117.32,117.64,20053.0,114.3019,114.6039,114.2922,114.6039,20053.0
2017-10-31 11:55:00,117.61,117.74,117.51,117.73,17902.0,114.5747,114.7013,114.4773,114.6916,17902.0
2017-10-31 12:00:00,117.71,117.73,117.43,117.6,21692.0,114.6721,114.6916,114.3993,114.5649,21692.0
2017-10-31 12:05:00,117.59,117.64,117.37,117.45,28815.0,114.5552,114.6039,114.3409,114.4188,28815.0
2017-10-31 12:10:00,117.49,117.61,117.32,117.39,53413.0,114.4578,114.5747,114.2922,114.3604,53413.0
2017-10-31 12:15:00,117.39,117.4,117.1,117.1,11885.0,114.3604,114.3701,114.0778,114.0778,11885.0
2017-10-31 12:20:00,117.08,117.32,117.08,117.21,18076.0,114.0584,114.2922,114.0584,114.185,18076.0
2017-10-31 12:25:00,117.21,117.24,117.13,117.18,18994.0,114.185,114.2142,114.1071,114.1558,18994.0
2017-10-31 12:30:00,117.21,117.47,117.21,117.47,18124.0,114.185,114.4383,114.185,114.4383,18124.0
2017-10-31 12:35:00,117.48,117.87,117.47,117.86,19501.0,114.448,114.828,114.4383,114.8182,19501.0
2017-10-31 12:40:00,117.81,117.83,117.64,117.75,14245.0,114.7695,114.789,114.6039,114.7111,14245.0
2017-10-31 12:45:00,117.79,118.04,117.68,117.85,36122.0,114.75,114.9936,114.6429,114.8085,36122.0
2017-10-31 12:50:00,117.85,117.95,117.78,117.95,20961.0,114.8085,114.9059,114.7403,114.9059,20961.0
2017-10-31 12:55:00,117.93,118.38,117.93,118.33,37800.0,114.8864,115.3248,114.8864,115.2761,37800.0
2017-10-31 13:00:00,118.33,118.33,118.04,118.27,32251.0,115.2761,115.2761,114.9936,115.2176,32251.0
2017-10-31 13:05:00,118.25,118.51,118.05,118.1,70383.0,115.1982,115.4515,115.0033,115.052,70383.0
2017-10-31 13:10:00,118.1,118.13,117.94,118.06,21749.0,115.052,115.0813,114.8962,115.0131,21749.0
2017-10-31 13:15:00,118.08,118.15,117.97,118.02,15441.0,115.0326,115.1007,114.9254,114.9741,15441.0
2017-10-31 13:20:00,118.02,118.33,117.99,118.33,15548.0,114.9741,115.2761,114.9449,115.2761,15548.0
2017-10-31 13:25:00,118.33,118.41,118.07,118.23,29503.0,115.2761,115.354,115.0228,115.1787,29503.0
2017-10-31 13:30:00,118.16,118.5,118.16,118.43,53396.0,115.1105,115.4417,115.1105,115.3735,53396.0
2017-10-31 13:35:00,118.44,118.8,118.38,118.73,51317.0,115.3833,115.734,115.3248,115.6658,51317.0
2017-10-31 13:40:00,118.7,118.8,118.39,118.5,52233.0,115.6365,115.734,115.3345,115.4417,52233.0
2017-10-31 13:45:00,118.48,118.88,118.4,118.81,43891.0,115.4222,115.8119,115.3443,115.7437,43891.0
2017-10-31 13:50:00,118.78,118.97,118.74,118.91,68027.0,115.7145,115.8996,115.6755,115.8411,68027.0
2017-10-31 13:55:00,118.92,119.16,118.84,119.08,75869.0,115.8509,116.0847,115.7729,116.0067,75869.0
2017-10-31 14:00:00,119.02,119.6,118.91,119.53,77374.0,115.9483,116.5133,115.8411,116.4451,77374.0
2017-10-31 14:05:00,119.51,119.51,119.16,119.31,33188.0,116.4256,116.4256,116.0847,116.2308,33188.0
2017-10-31 14:10:00,119.27,119.27,119.05,119.2,25154.0,116.1918,116.1918,115.9775,116.1236,25154.0
2017-10-31 14:15:00,119.17,119.24,118.85,118.86,33855.0,116.0944,116.1626,115.7827,115.7924,33855.0
2017-10-31 14:20:00,118.86,118.9,118.73,118.86,38580.0,115.7924,115.8314,115.6658,115.7924,38580.0
2017-10-31 14:25:00,118.87,118.95,118.73,118.77,28490.0,115.8022,115.8801,115.6658,115.7047,28490.0
2017-10-31 14:30:00,118.76,118.94,118.65,118.68,30054.0,115.695,115.8704,115.5878,115.6171,30054.0
2017-10-31 14:35:00,118.67,118.8,118.44,118.47,63015.0,115.6073,115.734,115.3833,115.4125,63015.0
2017-10-31 14:40:00,118.49,118.57,118.35,118.43,54542.0,115.432,115.5099,115.2956,115.3735,54542.0
2017-10-31 14:45:00,118.4,118.46,118.18,118.34,32874.0,115.3443,115.4027,115.13,115.2858,32874.0
2017-10-31 14:50:00,118.35,118.43,118.29,118.34,39333.0,115.2956,115.3735,115.2371,115.2858,39333.0
2017-10-31 14:55:00,118.37,118.92,118.31,118.77,52438.0,115.3151,115.8509,115.2566,115.7047,52438.0
2017-10-31 15:00:00,118.81,119.0,118.7,118.82,20950.0,115.7437,115.9288,115.6365,115.7535,20950.0
2017-10-31 15:05:00,118.82,118.87,118.72,118.82,33068.0,115.7535,115.8022,115.656,115.7535,33068.0
2017-10-31 15:10:00,118.79,118.94,118.78,118.92,31019.0,115.7242,115.8704,115.7145,115.8509,31019.0
2017-10-31 15:15:00,118.92,118.93,118.72,118.84,33501.0,115.8509,115.8606,115.656,115.7729,33501.0
2017-10-31 15:20:00,118.85,118.88,118.58,118.58,47010.0,115.7827,115.8119,115.5196,115.5196,47010.0
2017-10-31 15:25:00,118.54,119.01,118.54,118.96,73018.0,115.4807,115.9385,115.4807,115.8898,73018.0
2017-10-31 15:30:00,118.97,119.08,118.87,119.03,57735.0,115.8996,116.0067,115.8022,115.958,57735.0
2017-10-31 15:35:00,119.04,119.36,119.03,119.25,109677.0,115.9678,116.2795,115.958,116.1724,109677.0
2017-10-31 15:40:00,119.24,119.44,119.21,119.41,101645.0,116.1626,116.3575,116.1334,116.3282,101645.0
2017-10-31 15:45:00,119.41,119.74,119.3,119.74,175912.0,116.3282,116.6497,116.2211,116.6497,175912.0
2017-10-31 15:50:00,119.72,119.78,119.0,119.25,260307.0,116.6302,116.6887,115.9288,116.1724,260307.0
2017-10-31 15:55:00,119.26,119.7,119.22,119.6,286118.0,116.1821,116.6107,116.1431,116.5133,286118.0
2017-11-01 09:30:00,116.0,116.6,114.15,114.25,287171.0,113.0062,113.5907,111.204,111.3014,287171.0
2017-11-01 09:35:00,114.39,114.86,111.28,114.05,643841.0,111.4378,111.8957,108.408,111.1066,643841.0
2017-11-01 09:40:00,114.17,114.5,113.1,113.86,295020.0,111.2235,111.5449,110.1811,110.9215,295020.0
2017-11-01 09:45:00,113.74,116.08,113.7,115.21,414981.0,110.8046,113.0842,110.7656,112.2366,414981.0
2017-11-01 09:50:00,115.17,115.65,114.01,114.02,187988.0,112.1977,112.6653,111.0676,111.0773,187988.0
2017-11-01 09:55:00,114.08,114.46,113.71,113.97,155117.0,111.1358,111.506,110.7753,111.0286,155117.0
2017-11-01 10:00:00,113.92,114.42,113.4,113.77,159111.0,110.9799,111.467,110.4733,110.8338,159111.0
2017-11-01 10:05:00,113.81,114.06,113.44,113.82,174122.0,110.8728,111.1163,110.5123,110.8825,174122.0
2017-11-01 10:10:00,113.8,113.83,112.92,113.09,216137.0,110.863,110.8922,110.0057,110.1713,216137.0
2017-11-01 10:15:00,113.03,113.58,112.97,113.46,270983.0,110.1129,110.6487,110.0544,110.5318,270983.0
2017-11-01 10:20:00,113.5,114.0,113.36,113.92,123388.0,110.5708,111.0578,110.4344,110.9799,123388.0
2017-11-01 10:25:00,113.87,114.13,113.74,114.0,255662.0,110.9312,111.1845,110.8046,111.0578,255662.0
2017-11-01 10:30:00,114.01,114.27,113.25,113.25,171700.0,111.0676,111.3209,110.3272,110.3272,171700.0
2017-11-01 10:35:00,113.25,113.41,112.99,113.0,176635.0,110.3272,110.4831,110.0739,110.0837,176635.0
2017-11-01 10:40:00,113.02,113.3,112.98,113.08,134335.0,110.1031,110.3759,110.0642,110.1616,134335.0
2017-11-01 10:45:00,113.08,113.31,112.48,112.51,218279.0,110.1616,110.3857,109.5771,109.6063,218279.0
2017-11-01 10:50:00,112.51,113.17,112.5,113.11,107050.0,109.6063,110.2493,109.5966,110.1908,107050.0
2017-11-01 10:55:00,113.11,113.11,112.82,112.88,55025.0,110.1908,110.1908,109.9083,109.9668,55025.0
2017-11-01 11:00:00,112.95,113.36,112.92,113.12,71781.0,110.0349,110.4344,110.0057,110.2006,71781.0
2017-11-01 11:05:00,113.05,113.14,113.01,113.04,47054.0,110.1324,110.22,110.0934,110.1226,47054.0
2017-11-01 11:10:00,113.1,113.1,112.62,112.84,65003.0,110.1811,110.1811,109.7135,109.9278,65003.0
2017-11-01 11:15:00,112.76,112.8,112.5,112.62,79900.0,109.8499,109.8888,109.5966,109.7135,79900.0
2017-11-01 11:20:00,112.62,113.18,112.61,113.13,59200.0,109.7135,110.259,109.7037,110.2103,59200.0
2017-11-01 11:25:00,113.18,113.2,112.94,113.05,48355.0,110.259,110.2785,110.0252,110.1324,48355.0
2017-11-01 11:30:00,113.01,113.2,112.9,113.0,76386.0,110.0934,110.2785,109.9862,110.0837,76386.0
2017-11-01 11:35:00,113.0,113.72,112.83,113.53,61468.0,110.0837,110.7851,109.918,110.6,61468.0
2017-11-01 11:40:00,113.49,113.53,113.22,113.5,76729.0,110.561,110.6,110.298,110.5708,76729.0
2017-11-01 11:45:00,113.43,113.5,113.21,113.34,67171.0,110.5026,110.5708,110.2882,110.4149,67171.0
2017-11-01 11:50:00,113.34,113.35,113.1,113.16,70901.0,110.4149,110.4246,110.1811,110.2395,70901.0
2017-11-01 11:55:00,113.13,113.19,112.98,113.03,100106.0,110.2103,110.2688,110.0642,110.1129,100106.0
2017-11-01 12:00:00,113.03,113.41,113.02,113.31,60068.0,110.1129,110.4831,110.1031,110.3857,60068.0
2017-11-01 12:05:00,113.32,113.74,113.3,113.6,63595.0,110.3954,110.8046,110.3759,110.6682,63595.0
2017-11-01 12:10:00,113.62,113.89,113.47,113.71,96488.0,110.6877,110.9507,110.5415,110.7753,96488.0
2017-11-01 12:15:00,113.7,114.03,113.68,113.88,106496.0,110.7656,111.0871,110.7461,110.9409,106496.0
2017-11-01 12:20:00,113.92,113.97,113.6,113.61,39311.0,110.9799,111.0286,110.6682,110.6779,39311.0
2017-11-01 12:25:00,113.62,114.31,113.61,114.23,73902.0,110.6877,111.3598,110.6779,111.2819,73902.0
2017-11-01 12:30:00,114.24,114.54,114.03,114.46,85104.0,111.2917,111.5839,111.0871,111.506,85104.0
2017-11-01 12:35:00,114.46,114.55,114.23,114.52,53104.0,111.506,111.5937,111.2819,111.5644,53104.0
2017-11-01 12:40:00,114.56,114.56,114.23,114.38,54006.0,111.6034,111.6034,111.2819,111.428,54006.0
2017-11-01 12:45:00,114.32,114.52,114.24,114.42,38815.0,111.3696,111.5644,111.2917,111.467,38815.0
2017-11-01 12:50:00,114.38,114.48,114.33,114.46,33671.0,111.428,111.5255,111.3793,111.506,33671.0
2017-11-01 12:55:00,114.42,114.47,114.36,114.45,37107.0,111.467,111.5157,111.4086,111.4962,37107.0
2017-11-01 13:00:00,114.41,114.43,114.23,114.31,51717.0,111.4573,111.4768,111.2819,111.3598,51717.0
2017-11-01 13:05:00,114.33,114.34,113.8,113.88,67348.0,111.3793,111.3891,110.863,110.9409,67348.0
2017-11-01 13:10:00,113.88,113.96,113.6,113.67,35012.0,110.9409,111.0189,110.6682,110.7364,35012.0
2017-11-01 13:15:00,113.64,113.65,113.34,113.34,26064.0,110.7071,110.7169,110.4149,110.4149,26064.0
2017-11-01 13:20:00,113.33,113.63,113.3,113.49,34852.0,110.4051,110.6974,110.3759,110.561,34852.0
2017-11-01 13:25:00,113.5,113.58,113.36,113.51,32737.0,110.5708,110.6487,110.4344,110.5805,32737.0
2017-11-01 13:30:00,113.52,113.8,113.5,113.8,33772.0,110.5902,110.863,110.5708,110.863,33772.0
2017-11-01 13:35:00,113.78,113.84,113.33,113.42,48674.0,110.8435,110.902,110.4051,110.4928,48674.0
2017-11-01 13:40:00,113.48,113.48,113.25,113.25,21581.0,110.5513,110.5513,110.3272,110.3272,21581.0
2017-11-01 13:45:00,113.24,113.45,113.14,113.26,88638.0,110.3175,110.522,110.22,110.3369,88638.0
2017-11-01 13:50:00,113.26,113.41,113.23,113.35,60898.0,110.3369,110.4831,110.3077,110.4246,60898.0
2017-11-01 13:55:00,113.36,113.37,113.03,113.28,46728.0,110.4344,110.4441,110.1129,110.3564,46728.0
2017-11-01 14:00:00,113.29,113.32,113.03,113.06,27124.0,110.3662,110.3954,110.1129,110.1421,27124.0
2017-11-01 14:05:00,113.06,113.28,112.9,113.01,54498.0,110.1421,110.3564,109.9862,110.0934,54498.0
2017-11-01 14:10:00,112.94,113.55,112.81,113.38,188221.0,110.0252,110.6195,109.8986,110.4538,188221.0
2017-11-01 14:15:00,113.21,113.53,113.01,113.5,88693.0,110.2882,110.6,110.0934,110.5708,88693.0
2017-11-01 14:20:00,113.43,113.94,113.37,113.85,72271.0,110.5026,110.9994,110.4441,110.9117,72271.0
2017-11-01 14:25:00,113.87,113.91,113.16,113.75,83190.0,110.9312,110.9702,110.2395,110.8143,83190.0
2017-11-01 14:30:00,113.66,113.92,113.66,113.87,27263.0,110.7266,110.9799,110.7266,110.9312,27263.0
2017-11-01 14:35:00,113.87,113.98,113.74,113.84,36269.0,110.9312,111.0384,110.8046,110.902,36269.0
2017-11-01 14:40:00,113.82,114.07,113.72,113.97,31550.0,110.8825,111.126,110.7851,111.0286,31550.0
2017-11-01 14:45:00,114.0,114.2,113.96,114.09,25300.0,111.0578,111.2527,111.0189,111.1455,25300.0
2017-11-01 14:50:00,114.09,114.41,114.0,114.07,89828.0,111.1455,111.4573,111.0578,111.126,89828.0
2017-11-01 14:55:00,114.13,114.35,113.95,114.29,85408.0,111.1845,111.3988,111.0091,111.3404,85408.0
2017-11-01 15:00:00,114.26,114.59,114.23,114.55,96410.0,111.3111,111.6326,111.2819,111.5937,96410.0
2017-11-01 15:05:00,114.56,114.84,114.53,114.79,115835.0,111.6034,111.8762,111.5742,111.8275,115835.0
2017-11-01 15:10:00,114.79,114.84,114.7,114.75,89069.0,111.8275,111.8762,111.7398,111.7885,89069.0
2017-11-01 15:15:00,114.73,114.8,114.7,114.74,72136.0,111.769,111.8372,111.7398,111.7788,72136.0
2017-11-01 15:20:00,114.76,114.79,114.1,114.1,102800.0,111.7982,111.8275,111.1553,111.1553,102800.0
2017-11-01 15:25:00,114.13,114.13,113.82,113.9,57242.0,111.1845,111.1845,110.8825,110.9604,57242.0
2017-11-01 15:30:00,113.9,114.06,113.78,114.02,79291.0,110.9604,111.1163,110.8435,111.0773,79291.0
2017-11-01 15:35:00,114.03,114.09,113.54,113.75,89219.0,111.0871,111.1455,110.6097,110.8143,89219.0
2017-11-01 15:40:00,113.76,114.99,113.76,114.74,256478.0,110.824,112.0223,110.824,111.7788,256478.0
2017-11-01 15:45:00,114.69,114.81,114.4,114.46,142831.0,111.73,111.8469,111.4475,111.506,142831.0
2017-11-01 15:50:00,114.46,114.81,114.43,114.45,157924.0,111.506,111.8469,111.4768,111.4962,157924.0
2017-11-01 15:55:00,114.46,114.5,114.26,114.45,198041.0,111.506,111.5449,111.3111,111.4962,198041.0
2017-11-02 09:30:00,114.35,114.39,113.24,113.31,49700.0,111.3988,111.4378,110.3175,110.3857,49700.0
2017-11-02 09:35:00,113.27,113.35,112.9,113.11,51053.0,110.3467,110.4246,109.9862,110.1908,51053.0
2017-11-02 09:40:00,113.09,113.82,113.04,113.44,68617.0,110.1713,110.8825,110.1226,110.5123,68617.0
2017-11-02 09:45:00,113.48,114.39,113.47,114.24,68628.0,110.5513,111.4378,110.5415,111.2917,68628.0
2017-11-02 09:50:00,114.26,114.27,113.42,113.83,123994.0,111.3111,111.3209,110.4928,110.8922,123994.0
2017-11-02 09:55:00,113.8,113.97,113.59,113.82,48684.0,110.863,111.0286,110.6584,110.8825,48684.0
2017-11-02 10:00:00,113.84,114.05,113.58,113.93,70004.0,110.902,111.1066,110.6487,110.9897,70004.0
2017-11-02 10:05:00,113.89,114.28,113.68,114.06,129429.0,110.9507,111.3306,110.7461,111.1163,129429.0
2017-11-02 10:10:00,114.09,114.47,114.03,114.47,75956.0,111.1455,111.5157,111.0871,111.5157,75956.0
2017-11-02 10:15:00,114.46,114.52,113.88,113.94,71456.0,111.506,111.5644,110.9409,110.9994,71456.0
2017-11-02 10:20:00,113.92,114.2,113.78,114.19,55039.0,110.9799,111.2527,110.8435,111.2429,55039.0
2017-11-02 10:25:00,114.22,114.37,114.18,114.31,31510.0,111.2722,111.4183,111.2332,111.3598,31510.0
2017-11-02 10:30:00,114.3,114.33,114.17,114.31,24556.0,111.3501,111.3793,111.2235,111.3598,24556.0
2017-11-02 10:35:00,114.34,114.37,114.19,114.22,29279.0,111.3891,111.4183,111.2429,111.2722,29279.0
2017-11-02 10:40:00,114.22,114.38,114.18,114.26,44415.0,111.2722,111.428,111.2332,111.3111,44415.0
2017-11-02 10:45:00,114.25,114.38,114.22,114.37,10694.0,111.3014,111.428,111.2722,111.4183,10694.0
2017-11-02 10:50:00,114.37,114.42,114.03,114.03,18460.0,111.4183,111.467,111.0871,111.0871,18460.0
2017-11-02 10:55:00,114.03,114.3,114.03,114.15,36960.0,111.0871,111.3501,111.0871,111.204,36960.0
2017-11-02 11:00:00,114.14,114.26,114.03,114.21,18463.0,111.1942,111.3111,111.0871,111.2624,18463.0
2017-11-02 11:05:00,114.16,114.26,114.09,114.16,22425.0,111.2137,111.3111,111.1455,111.2137,22425.0
2017-11-02 11:10:00,114.17,114.17,113.91,113.98,19848.0,111.2235,111.2235,110.9702,111.0384,19848.0
2017-11-02 11:15:00,113.94,114.0,113.8,113.82,60439.0,110.9994,111.0578,110.863,110.8825,60439.0
2017-11-02 11:20:00,113.83,114.03,113.78,113.99,68285.0,110.8922,111.0871,110.8435,111.0481,68285.0
2017-11-02 11:25:00,113.99,114.1,113.86,113.94,48020.0,111.0481,111.1553,110.9215,110.9994,48020.0
2017-11-02 11:30:00,113.93,114.1,113.75,113.85,65174.0,110.9897,111.1553,110.8143,110.9117,65174.0
2017-11-02 11:35:00,113.83,114.03,113.44,113.53,35748.0,110.8922,111.0871,110.5123,110.6,35748.0
2017-11-02 11:40:00,113.53,113.72,113.38,113.53,52942.0,110.6,110.7851,110.4538,110.6,52942.0
2017-11-02 11:45:00,113.51,113.54,113.3,113.53,21504.0,110.5805,110.6097,110.3759,110.6,21504.0
2017-11-02 11:50:00,113.5,113.61,113.45,113.55,35513.0,110.5708,110.6779,110.522,110.6195,35513.0
2017-11-02 11:55:00,113.53,113.55,113.45,113.47,14102.0,110.6,110.6195,110.522,110.5415,14102.0
2017-11-02 12:00:00,113.5,113.5,113.39,113.5,22430.0,110.5708,110.5708,110.4636,110.5708,22430.0
2017-11-02 12:05:00,113.51,113.75,113.51,113.69,15169.0,110.5805,110.8143,110.5805,110.7558,15169.0
2017-11-02 12:10:00,113.67,113.67,113.35,113.35,19452.0,110.7364,110.7364,110.4246,110.4246,19452.0
2017-11-02 12:15:00,113.39,113.59,113.39,113.47,23950.0,110.4636,110.6584,110.4636,110.5415,23950.0
2017-11-02 12:20:00,113.47,113.52,113.41,113.48,20633.0,110.5415,110.5902,110.4831,110.5513,20633.0
2017-11-02 12:25:00,113.52,113.63,113.47,113.63,12646.0,110.5902,110.6974,110.5415,110.6974,12646.0
2017-11-02 12:30:00,113.57,113.59,113.4,113.51,22806.0,110.6389,110.6584,110.4733,110.5805,22806.0
2017-11-02 12:35:00,113.52,113.54,113.39,113.41,22769.0,110.5902,110.6097,110.4636,110.4831,22769.0
2017-11-02 12:40:00,113.39,113.53,113.38,113.5,29527.0,110.4636,110.6,110.4538,110.5708,29527.0
2017-11-02 12:45:00,113.48,113.52,113.45,113.49,7664.0,110.5513,110.5902,110.522,110.561,7664.0
2017-11-02 12:50:00,113.5,113.52,113.43,113.44,16147.0,110.5708,110.5902,110.5026,110.5123,16147.0
2017-11-02 12:55:00,113.43,113.5,113.4,113.4,11114.0,110.5026,110.5708,110.4733,110.4733,11114.0
2017-11-02 13:00:00,113.42,113.51,113.35,113.42,15130.0,110.4928,110.5805,110.4246,110.4928,15130.0
2017-11-02 13:05:00,113.43,113.5,113.39,113.43,11221.0,110.5026,110.5708,110.4636,110.5026,11221.0
2017-11-02 13:10:00,113.43,113.52,113.33,113.34,8317.0,110.5026,110.5902,110.4051,110.4149,8317.0
2017-11-02 13:15:00,113.32,113.34,113.22,113.25,12107.0,110.3954,110.4149,110.298,110.3272,12107.0
2017-11-02 13:20:00,113.24,113.29,113.1,113.1,16229.0,110.3175,110.3662,110.1811,110.1811,16229.0
2017-11-02 13:25:00,113.13,113.23,112.99,113.15,33841.0,110.2103,110.3077,110.0739,110.2298,33841.0
2017-11-02 13:30:00,113.14,113.25,113.13,113.17,21027.0,110.22,110.3272,110.2103,110.2493,21027.0
2017-11-02 13:35:00,113.21,113.21,113.07,113.08,19720.0,110.2882,110.2882,110.1518,110.1616,19720.0
2017-11-02 13:40:00,113.08,113.17,113.06,113.12,14708.0,110.1616,110.2493,110.1421,110.2006,14708.0
2017-11-02 13:45:00,113.14,113.14,113.0,113.05,20234.0,110.22,110.22,110.0837,110.1324,20234.0
2017-11-02 13:50:00,113.01,113.18,112.98,112.98,37940.0,110.0934,110.259,110.0642,110.0642,37940.0
2017-11-02 13:55:00,113.0,113.0,112.78,112.89,29580.0,110.0837,110.0837,109.8693,109.9765,29580.0
2017-11-02 14:00:00,112.89,112.95,112.7,112.75,20581.0,109.9765,110.0349,109.7914,109.8401,20581.0
2017-11-02 14:05:00,112.77,112.78,112.65,112.72,66138.0,109.8596,109.8693,109.7427,109.8109,66138.0
2017-11-02 14:10:00,112.72,112.84,112.65,112.82,17640.0,109.8109,109.9278,109.7427,109.9083,17640.0
2017-11-02 14:15:00,112.8,112.81,112.66,112.67,11882.0,109.8888,109.8986,109.7524,109.7622,11882.0
2017-11-02 14:20:00,112.69,112.7,112.6,112.63,15350.0,109.7817,109.7914,109.694,109.7232,15350.0
2017-11-02 14:25:00,112.63,113.03,112.62,113.0,107381.0,109.7232,110.1129,109.7135,110.0837,107381.0
2017-11-02 14:30:00,113.0,113.34,113.0,113.33,33086.0,110.0837,110.4149,110.0837,110.4051,33086.0
2017-11-02 14:35:00,113.34,113.57,113.21,113.5,23229.0,110.4149,110.6389,110.2882,110.5708,23229.0
2017-11-02 14:40:00,113.47,113.55,113.41,113.44,21493.0,110.5415,110.6195,110.4831,110.5123,21493.0
2017-11-02 14:45:00,113.45,113.53,113.39,113.39,17715.0,110.522,110.6,110.4636,110.4636,17715.0
2017-11-02 14:50:00,113.37,113.38,113.27,113.34,11079.0,110.4441,110.4538,110.3467,110.4149,11079.0
2017-11-02 14:55:00,113.32,113.32,113.09,113.17,17930.0,110.3954,110.3954,110.1713,110.2493,17930.0
2017-11-02 15:00:00,113.18,113.36,113.18,113.27,16150.0,110.259,110.4344,110.259,110.3467,16150.0
2017-11-02 15:05:00,113.28,113.33,113.2,113.22,21275.0,110.3564,110.4051,110.2785,110.298,21275.0
2017-11-02 15:10:00,113.17,113.24,113.08,113.22,20197.0,110.2493,110.3175,110.1616,110.298,20197.0
2017-11-02 15:15:00,113.2,113.22,112.94,112.96,31268.0,110.2785,110.298,110.0252,110.0447,31268.0
2017-11-02 15:20:00,112.96,113.0,112.77,112.82,39554.0,110.0447,110.0837,109.8596,109.9083,39554.0
2017-11-02 15:25:00,112.82,112.89,112.68,112.82,29998.0,109.9083,109.9765,109.7719,109.9083,29998.0
2017-11-02 15:30:00,112.88,112.92,112.75,112.82,31444.0,109.9668,110.0057,109.8401,109.9083,31444.0
2017-11-02 15:35:00,112.82,112.91,112.68,112.68,28626.0,109.9083,109.996,109.7719,109.7719,28626.0
2017-11-02 15:40:00,112.69,112.8,112.69,112.72,33518.0,109.7817,109.8888,109.7817,109.8109,33518.0
2017-11-02 15:45:00,112.74,112.77,112.67,112.69,56158.0,109.8304,109.8596,109.7622,109.7817,56158.0
2017-11-02 15:50:00,112.7,112.81,112.68,112.72,67607.0,109.7914,109.8986,109.7719,109.8109,67607.0
2017-11-02 15:55:00,112.71,112.79,112.6,112.73,129266.0,109.8011,109.8791,109.694,109.8206,129266.0
2017-11-03 09:30:00,113.47,113.64,113.05,113.37,117284.0,110.5415,110.7071,110.1324,110.4441,117284.0
2017-11-03 09:35:00,113.35,113.36,112.69,112.7,36694.0,110.4246,110.4344,109.7817,109.7914,36694.0
2017-11-03 09:40:00,112.7,112.89,112.57,112.65,25345.0,109.7914,109.9765,109.6648,109.7427,25345.0
2017-11-03 09:45:00,112.65,113.08,112.57,113.08,34239.0,109.7427,110.1616,109.6648,110.1616,34239.0
2017-11-03 09:50:00,113.09,113.34,113.02,113.19,58111.0,110.1713,110.4149,110.1031,110.2688,58111.0
2017-11-03 09:55:00,113.19,113.28,113.0,113.15,65588.0,110.2688,110.3564,110.0837,110.2298,65588.0
2017-11-03 10:00:00,113.2,113.62,113.07,113.34,42236.0,110.2785,110.6877,110.1518,110.4149,42236.0
2017-11-03 10:05:00,113.32,113.76,113.31,113.56,24402.0,110.3954,110.824,110.3857,110.6292,24402.0
2017-11-03 10:10:00,113.56,113.72,113.11,113.23,23761.0,110.6292,110.7851,110.1908,110.3077,23761.0
2017-11-03 10:15:00,113.27,113.45,113.18,113.36,24875.0,110.3467,110.522,110.259,110.4344,24875.0
2017-11-03 10:20:00,113.37,113.37,113.07,113.1,24730.0,110.4441,110.4441,110.1518,110.1811,24730.0
2017-11-03 10:25:00,113.13,113.37,113.13,113.35,24938.0,110.2103,110.4441,110.2103,110.4246,24938.0
2017-11-03 10:30:00,113.33,113.36,113.15,113.28,18259.0,110.4051,110.4344,110.2298,110.3564,18259.0
2017-11-03 10:35:00,113.17,113.48,113.17,113.47,21156.0,110.2493,110.5513,110.2493,110.5415,21156.0
2017-11-03 10:40:00,113.41,113.55,113.39,113.39,33152.0,110.4831,110.6195,110.4636,110.4636,33152.0
2017-11-03 10:45:00,113.42,113.42,113.01,113.12,22334.0,110.4928,110.4928,110.0934,110.2006,22334.0
2017-11-03 10:50:00,113.1,113.29,113.07,113.29,24862.0,110.1811,110.3662,110.1518,110.3662,24862.0
2017-11-03 10:55:00,113.32,113.45,113.24,113.39,15816.0,110.3954,110.522,110.3175,110.4636,15816.0
2017-11-03 11:00:00,113.42,113.42,113.14,113.19,10312.0,110.4928,110.4928,110.22,110.2688,10312.0
2017-11-03 11:05:00,113.17,113.23,113.05,113.22,11115.0,110.2493,110.3077,110.1324,110.298,11115.0
2017-11-03 11:10:00,113.22,113.23,113.03,113.07,14370.0,110.298,110.3077,110.1129,110.1518,14370.0
2017-11-03 11:15:00,113.12,113.14,112.99,113.02,18076.0,110.2006,110.22,110.0739,110.1031,18076.0
2017-11-03 11:20:00,113.03,113.12,112.96,113.09,42126.0,110.1129,110.2006,110.0447,110.1713,42126.0
2017-11-03 11:25:00,113.09,113.21,113.04,113.08,28957.0,110.1713,110.2882,110.1226,110.1616,28957.0
2017-11-03 11:30:00,113.02,113.1,112.93,112.95,15125.0,110.1031,110.1811,110.0155,110.0349,15125.0
2017-11-03 11:35:00,112.93,112.98,112.74,112.85,20496.0,110.0155,110.0642,109.8304,109.9375,20496.0
2017-11-03 11:40:00,112.85,112.96,112.74,112.96,35021.0,109.9375,110.0447,109.8304,110.0447,35021.0
2017-11-03 11:45:00,112.97,113.14,112.82,113.1,85791.0,110.0544,110.22,109.9083,110.1811,85791.0
2017-11-03 11:50:00,113.06,113.21,113.05,113.12,33000.0,110.1421,110.2882,110.1324,110.2006,33000.0
2017-11-03 11:55:00,113.08,113.09,112.97,113.05,18551.0,110.1616,110.1713,110.0544,110.1324,18551.0
2017-11-03 12:00:00,113.09,113.1,112.92,113.07,16139.0,110.1713,110.1811,110.0057,110.1518,16139.0
2017-11-03 12:05:00,113.06,113.06,112.81,112.88,11312.0,110.1421,110.1421,109.8986,109.9668,11312.0
2017-11-03 12:10:00,112.87,112.92,112.79,112.89,12977.0,109.957,110.0057,109.8791,109.9765,12977.0
2017-11-03 12:15:00,112.93,113.12,112.88,113.12,17424.0,110.0155,110.2006,109.9668,110.2006,17424.0
2017-11-03 12:20:00,113.07,113.1,112.98,113.05,19379.0,110.1518,110.1811,110.0642,110.1324,19379.0
2017-11-03 12:25:00,113.05,113.09,112.97,112.97,14894.0,110.1324,110.1713,110.0544,110.0544,14894.0
2017-11-03 12:30:00,113.0,113.0,112.84,112.84,13648.0,110.0837,110.0837,109.9278,109.9278,13648.0
2017-11-03 12:35:00,112.87,113.04,112.85,113.03,19974.0,109.957,110.1226,109.9375,110.1129,19974.0
2017-11-03 12:40:00,113.05,113.09,112.97,112.99,17663.0,110.1324,110.1713,110.0544,110.0739,17663.0
2017-11-03 12:45:00,113.03,113.06,112.87,112.9,13563.0,110.1129,110.1421,109.957,109.9862,13563.0
2017-11-03 12:50:00,112.91,112.94,112.73,112.74,18300.0,109.996,110.0252,109.8206,109.8304,18300.0
2017-11-03 12:55:00,112.77,112.77,112.65,112.67,27986.0,109.8596,109.8596,109.7427,109.7622,27986.0
2017-11-03 13:00:00,112.69,112.9,112.67,112.9,12100.0,109.7817,109.9862,109.7622,109.9862,12100.0
2017-11-03 13:05:00,112.91,112.93,112.82,112.91,12052.0,109.996,110.0155,109.9083,109.996,12052.0
2017-11-03 13:10:00,112.93,112.98,112.81,112.98,51091.0,110.0155,110.0642,109.8986,110.0642,51091.0
2017-11-03 13:15:00,112.97,112.98,112.77,112.91,47187.0,110.0544,110.0642,109.8596,109.996,47187.0
2017-11-03 13:20:00,112.88,112.96,112.82,112.94,29696.0,109.9668,110.0447,109.9083,110.0252,29696.0
2017-11-03 13:25:00,112.89,113.09,112.89,113.08,21395.0,109.9765,110.1713,109.9765,110.1616,21395.0
2017-11-03 13:30:00,113.01,113.06,112.85,112.87,25855.0,110.0934,110.1421,109.9375,109.957,25855.0
2017-11-03 13:35:00,112.84,112.98,112.83,112.94,17667.0,109.9278,110.0642,109.918,110.0252,17667.0
2017-11-03 13:40:00,112.95,113.13,112.89,113.06,112998.0,110.0349,110.2103,109.9765,110.1421,112998.0
2017-11-03 13:45:00,113.05,113.4,112.99,113.26,40230.0,110.1324,110.4733,110.0739,110.3369,40230.0
2017-11-03 13:50:00,113.22,113.25,113.07,113.07,14400.0,110.298,110.3272,110.1518,110.1518,14400.0
2017-11-03 13:55:00,113.04,113.12,112.98,113.07,10988.0,110.1226,110.2006,110.0642,110.1518,10988.0
2017-11-03 14:00:00,113.04,113.06,112.9,112.97,17228.0,110.1226,110.1421,109.9862,110.0544,17228.0
2017-11-03 14:05:00,112.97,113.11,112.94,113.11,33803.0,110.0544,110.1908,110.0252,110.1908,33803.0
2017-11-03 14:10:00,113.11,113.31,113.09,113.23,14165.0,110.1908,110.3857,110.1713,110.3077,14165.0
2017-11-03 14:15:00,113.25,113.39,113.23,113.36,34551.0,110.3272,110.4636,110.3077,110.4344,34551.0
2017-11-03 14:20:00,113.36,113.5,113.33,113.46,28267.0,110.4344,110.5708,110.4051,110.5318,28267.0
2017-11-03 14:25:00,113.47,113.53,113.33,113.5,23474.0,110.5415,110.6,110.4051,110.5708,23474.0
2017-11-03 14:30:00,113.5,113.52,113.31,113.41,28109.0,110.5708,110.5902,110.3857,110.4831,28109.0
2017-11-03 14:35:00,113.41,113.46,113.35,113.46,11371.0,110.4831,110.5318,110.4246,110.5318,11371.0
2017-11-03 14:40:00,113.43,113.48,113.38,113.42,17072.0,110.5026,110.5513,110.4538,110.4928,17072.0
2017-11-03 14:45:00,113.44,113.5,113.39,113.47,11571.0,110.5123,110.5708,110.4636,110.5415,11571.0
2017-11-03 14:50:00,113.47,113.58,113.45,113.58,10604.0,110.5415,110.6487,110.522,110.6487,10604.0
2017-11-03 14:55:00,113.6,113.64,113.54,113.61,19735.0,110.6682,110.7071,110.6097,110.6779,19735.0
2017-11-03 15:00:00,113.59,113.72,113.56,113.68,13158.0,110.6584,110.7851,110.6292,110.7461,13158.0
2017-11-03 15:05:00,113.66,113.67,113.6,113.65,15192.0,110.7266,110.7364,110.6682,110.7169,15192.0
2017-11-03 15:10:00,113.65,113.66,113.54,113.58,35482.0,110.7169,110.7266,110.6097,110.6487,35482.0
2017-11-03 15:15:00,113.57,113.61,113.48,113.48,20933.0,110.6389,110.6779,110.5513,110.5513,20933.0
2017-11-03 15:20:00,113.47,113.49,113.29,113.33,20732.0,110.5415,110.561,110.3662,110.4051,20732.0
2017-11-03 15:25:00,113.33,113.38,113.23,113.28,23038.0,110.4051,110.4538,110.3077,110.3564,23038.0
2017-11-03 15:30:00,113.29,113.33,113.25,113.26,27072.0,110.3662,110.4051,110.3272,110.3369,27072.0
2017-11-03 15:35:00,113.27,113.31,113.09,113.29,36240.0,110.3467,110.3857,110.1713,110.3662,36240.0
2017-11-03 15:40:00,113.28,113.28,113.01,113.17,57815.0,110.3564,110.3564,110.0934,110.2493,57815.0
2017-11-03 15:45:00,113.17,113.27,113.14,113.19,57176.0,110.2493,110.3467,110.22,110.2688,57176.0
2017-11-03 15:50:00,113.2,113.38,113.04,113.07,95643.0,110.2785,110.4538,110.1226,110.1518,95643.0
2017-11-03 15:55:00,113.07,113.2,113.06,113.19,113173.0,110.1518,110.2785,110.1421,110.2688,113173.0
2017-11-06 09:30:00,112.99,113.12,112.63,113.0,48419.0,110.0739,110.2006,109.7232,110.0837,48419.0
2017-11-06 09:35:00,113.11,113.17,112.67,112.73,19396.0,110.1908,110.2493,109.7622,109.8206,19396.0
2017-11-06 09:40:00,112.71,112.85,112.71,112.77,13039.0,109.8011,109.9375,109.8011,109.8596,13039.0
2017-11-06 09:45:00,112.79,112.88,112.62,112.86,43304.0,109.8791,109.9668,109.7135,109.9473,43304.0
2017-11-06 09:50:00,112.8,113.15,112.77,112.84,80558.0,109.8888,110.2298,109.8596,109.9278,80558.0
2017-11-06 09:55:00,112.81,113.03,112.75,112.89,82027.0,109.8986,110.1129,109.8401,109.9765,82027.0
2017-11-06 10:00:00,112.89,113.5,112.87,113.36,63940.0,109.9765,110.5708,109.957,110.4344,63940.0
2017-11-06 10:05:00,113.26,113.34,113.19,113.22,61691.0,110.3369,110.4149,110.2688,110.298,61691.0
2017-11-06 10:10:00,113.19,113.19,112.99,113.06,18226.0,110.2688,110.2688,110.0739,110.1421,18226.0
2017-11-06 10:15:00,113.06,113.15,112.98,113.07,25490.0,110.1421,110.2298,110.0642,110.1518,25490.0
2017-11-06 10:20:00,113.11,113.24,113.05,113.24,15419.0,110.1908,110.3175,110.1324,110.3175,15419.0
2017-11-06 10:25:00,113.25,113.34,113.16,113.19,5854.0,110.3272,110.4149,110.2395,110.2688,5854.0
2017-11-06 10:30:00,113.17,113.22,113.04,113.08,18895.0,110.2493,110.298,110.1226,110.1616,18895.0
2017-11-06 10:35:00,113.09,113.3,113.06,113.23,21479.0,110.1713,110.3759,110.1421,110.3077,21479.0
2017-11-06 10:40:00,113.25,113.33,113.22,113.32,5927.0,110.3272,110.4051,110.298,110.3954,5927.0
2017-11-06 10:45:00,113.31,113.33,113.13,113.22,8834.0,110.3857,110.4051,110.2103,110.298,8834.0
2017-11-06 10:50:00,113.22,113.25,113.16,113.18,5901.0,110.298,110.3272,110.2395,110.259,5901.0
2017-11-06 10:55:00,113.18,113.18,112.84,112.91,23724.0,110.259,110.259,109.9278,109.996,23724.0
2017-11-06 11:00:00,112.9,112.92,112.83,112.88,14671.0,109.9862,110.0057,109.918,109.9668,14671.0
2017-11-06 11:05:00,112.87,112.91,112.85,112.89,15802.0,109.957,109.996,109.9375,109.9765,15802.0
2017-11-06 11:10:00,112.88,112.92,112.43,112.43,24923.0,109.9668,110.0057,109.5284,109.5284,24923.0
2017-11-06 11:15:00,112.43,112.51,112.41,112.5,19307.0,109.5284,109.6063,109.5089,109.5966,19307.0
2017-11-06 11:20:00,112.52,112.61,112.43,112.46,15921.0,109.616,109.7037,109.5284,109.5576,15921.0
2017-11-06 11:25:00,112.47,112.49,111.96,112.13,68517.0,109.5673,109.5868,109.0705,109.2361,68517.0
2017-11-06 11:30:00,112.13,112.18,111.78,111.82,34249.0,109.2361,109.2848,108.8951,108.9341,34249.0
2017-11-06 11:35:00,111.85,112.19,111.82,111.9,53053.0,108.9633,109.2946,108.9341,109.012,53053.0
2017-11-06 11:40:00,111.92,112.04,111.86,111.87,30083.0,109.0315,109.1484,108.9731,108.9828,30083.0
2017-11-06 11:45:00,111.84,111.84,111.64,111.76,26209.0,108.9536,108.9536,108.7588,108.8757,26209.0
2017-11-06 11:50:00,111.76,111.76,111.55,111.61,10284.0,108.8757,108.8757,108.6711,108.7295,10284.0
2017-11-06 11:55:00,111.59,111.65,111.33,111.41,48305.0,108.71,108.7685,108.4568,108.5347,48305.0
2017-11-06 12:00:00,111.44,111.51,111.35,111.42,13134.0,108.5639,108.6321,108.4762,108.5444,13134.0
2017-11-06 12:05:00,111.43,111.65,111.43,111.63,17758.0,108.5542,108.7685,108.5542,108.749,17758.0
2017-11-06 12:10:00,111.61,111.75,111.56,111.75,40177.0,108.7295,108.8659,108.6808,108.8659,40177.0
2017-11-06 12:15:00,111.77,111.8,111.58,111.67,17678.0,108.8854,108.9146,108.7003,108.788,17678.0
2017-11-06 12:20:00,111.67,111.73,111.46,111.47,30515.0,108.788,108.8464,108.5834,108.5931,30515.0
2017-11-06 12:25:00,111.49,111.49,111.29,111.34,16309.0,108.6126,108.6126,108.4178,108.4665,16309.0
2017-11-06 12:30:00,111.34,111.58,111.32,111.49,71768.0,108.4665,108.7003,108.447,108.6126,71768.0
2017-11-06 12:35:00,111.46,111.55,111.37,111.55,11475.0,108.5834,108.6711,108.4957,108.6711,11475.0
2017-11-06 12:40:00,111.56,111.59,111.51,111.51,14193.0,108.6808,108.71,108.6321,108.6321,14193.0
2017-11-06 12:45:00,111.51,111.53,111.45,111.48,22833.0,108.6321,108.6516,108.5737,108.6029,22833.0
2017-11-06 12:50:00,111.49,111.61,111.48,111.61,6880.0,108.6126,108.7295,108.6029,108.7295,6880.0
2017-11-06 12:55:00,111.62,111.73,111.56,111.71,61875.0,108.7393,108.8464,108.6808,108.8269,61875.0
2017-11-06 13:00:00,111.71,111.72,111.59,111.6,7286.0,108.8269,108.8367,108.71,108.7198,7286.0
2017-11-06 13:05:00,111.57,111.58,111.44,111.5,17110.0,108.6906,108.7003,108.5639,108.6224,17110.0
2017-11-06 13:10:00,111.51,111.53,111.45,111.53,12069.0,108.6321,108.6516,108.5737,108.6516,12069.0
2017-11-06 13:15:00,111.53,111.58,111.47,111.5,25579.0,108.6516,108.7003,108.5931,108.6224,25579.0
2017-11-06 13:20:00,111.5,111.54,111.38,111.38,10642.0,108.6224,108.6613,108.5055,108.5055,10642.0
2017-11-06 13:25:00,111.4,111.4,111.15,111.17,23512.0,108.5249,108.5249,108.2814,108.3009,23512.0
2017-11-06 13:30:00,111.19,111.5,111.18,111.35,58349.0,108.3204,108.6224,108.3106,108.4762,58349.0
2017-11-06 13:35:00,111.33,111.33,111.11,111.14,5852.0,108.4568,108.4568,108.2424,108.2717,5852.0
2017-11-06 13:40:00,111.14,111.3,111.13,111.26,10382.0,108.2717,108.4275,108.2619,108.3886,10382.0
2017-11-06 13:45:00,111.29,111.29,111.19,111.22,6421.0,108.4178,108.4178,108.3204,108.3496,6421.0
2017-11-06 13:50:00,111.23,111.27,111.14,111.14,7545.0,108.3593,108.3983,108.2717,108.2717,7545.0
2017-11-06 13:55:00,111.17,111.33,111.15,111.32,15329.0,108.3009,108.4568,108.2814,108.447,15329.0
2017-11-06 14:00:00,111.32,111.4,111.29,111.36,14010.0,108.447,108.5249,108.4178,108.486,14010.0
2017-11-06 14:05:00,111.37,111.4,111.27,111.29,11201.0,108.4957,108.5249,108.3983,108.4178,11201.0
2017-11-06 14:10:00,111.29,111.32,111.15,111.18,10707.0,108.4178,108.447,108.2814,108.3106,10707.0
2017-11-06 14:15:00,111.18,111.44,111.17,111.4,37267.0,108.3106,108.5639,108.3009,108.5249,37267.0
2017-11-06 14:20:00,111.39,111.54,111.35,111.35,23234.0,108.5152,108.6613,108.4762,108.4762,23234.0
2017-11-06 14:25:00,111.35,111.46,111.21,111.23,10191.0,108.4762,108.5834,108.3399,108.3593,10191.0
2017-11-06 14:30:00,111.23,111.54,111.21,111.54,37374.0,108.3593,108.6613,108.3399,108.6613,37374.0
2017-11-06 14:35:00,111.51,111.54,111.4,111.44,17084.0,108.6321,108.6613,108.5249,108.5639,17084.0
2017-11-06 14:40:00,111.42,111.45,111.29,111.29,17455.0,108.5444,108.5737,108.4178,108.4178,17455.0
2017-11-06 14:45:00,111.28,111.3,111.16,111.21,8249.0,108.408,108.4275,108.2911,108.3399,8249.0
2017-11-06 14:50:00,111.23,111.23,111.09,111.17,27604.0,108.3593,108.3593,108.223,108.3009,27604.0
2017-11-06 14:55:00,111.19,111.24,111.07,111.23,22575.0,108.3204,108.3691,108.2035,108.3593,22575.0
2017-11-06 15:00:00,111.23,111.24,111.11,111.23,13610.0,108.3593,108.3691,108.2424,108.3593,13610.0
2017-11-06 15:05:00,111.2,111.23,111.13,111.17,11761.0,108.3301,108.3593,108.2619,108.3009,11761.0
2017-11-06 15:10:00,111.2,111.23,111.12,111.21,25096.0,108.3301,108.3593,108.2522,108.3399,25096.0
2017-11-06 15:15:00,111.21,111.29,111.15,111.28,23731.0,108.3399,108.4178,108.2814,108.408,23731.0
2017-11-06 15:20:00,111.29,111.31,111.15,111.2,19991.0,108.4178,108.4373,108.2814,108.3301,19991.0
2017-11-06 15:25:00,111.19,111.25,111.16,111.22,15118.0,108.3204,108.3788,108.2911,108.3496,15118.0
2017-11-06 15:30:00,111.21,111.27,111.12,111.17,59555.0,108.3399,108.3983,108.2522,108.3009,59555.0
2017-11-06 15:35:00,111.16,111.17,111.04,111.07,39429.0,108.2911,108.3009,108.1742,108.2035,39429.0
2017-11-06 15:40:00,111.09,111.09,110.85,110.89,68187.0,108.223,108.223,107.9891,108.0281,68187.0
2017-11-06 15:45:00,110.9,111.06,110.76,111.03,143301.0,108.0379,108.1937,107.9015,108.1645,143301.0
2017-11-06 15:50:00,111.0,112.16,110.98,112.01,424383.0,108.1353,109.2653,108.1158,109.1192,424383.0
2017-11-06 15:55:00,112.05,113.04,111.97,112.47,422246.0,109.1582,110.1226,109.0802,109.5673,422246.0
2017-11-07 09:30:00,112.29,112.72,111.45,111.58,71633.0,109.392,109.8109,108.5737,108.7003,71633.0
2017-11-07 09:35:00,111.5,111.77,111.21,111.29,30772.0,108.6224,108.8854,108.3399,108.4178,30772.0
2017-11-07 09:40:00,111.28,111.9,111.28,111.69,34634.0,108.408,109.012,108.408,108.8075,34634.0
2017-11-07 09:45:00,111.66,111.74,111.33,111.33,21378.0,108.7782,108.8562,108.4568,108.4568,21378.0
2017-11-07 09:50:00,111.3,111.37,111.18,111.18,23577.0,108.4275,108.4957,108.3106,108.3106,23577.0
2017-11-07 09:55:00,111.19,111.2,110.96,110.97,50867.0,108.3204,108.3301,108.0963,108.106,50867.0
2017-11-07 10:00:00,110.96,111.18,110.74,110.84,82144.0,108.0963,108.3106,107.882,107.9794,82144.0
2017-11-07 10:05:00,110.81,111.0,110.72,110.94,29245.0,107.9502,108.1353,107.8625,108.0768,29245.0
2017-11-07 10:10:00,110.95,110.99,110.77,110.77,16769.0,108.0866,108.1255,107.9112,107.9112,16769.0
2017-11-07 10:15:00,110.76,110.92,110.71,110.76,26704.0,107.9015,108.0573,107.8528,107.9015,26704.0
2017-11-07 10:20:00,110.74,110.74,110.23,110.31,45371.0,107.882,107.882,107.3851,107.4631,45371.0
2017-11-07 10:25:00,110.32,110.66,110.08,110.59,73423.0,107.4728,107.804,107.239,107.7359,73423.0
2017-11-07 10:30:00,110.59,111.07,110.45,110.88,112618.0,107.7359,108.2035,107.5995,108.0184,112618.0
2017-11-07 10:35:00,110.97,110.98,110.7,110.86,25186.0,108.106,108.1158,107.843,107.9989,25186.0
2017-11-07 10:40:00,110.87,111.19,110.68,111.19,22922.0,108.0086,108.3204,107.8235,108.3204,22922.0
2017-11-07 10:45:00,111.17,111.17,110.65,110.79,20943.0,108.3009,108.3009,107.7943,107.9307,20943.0
2017-11-07 10:50:00,110.81,110.84,110.52,110.64,34970.0,107.9502,107.9794,107.6677,107.7846,34970.0
2017-11-07 10:55:00,110.62,110.66,110.42,110.47,22403.0,107.7651,107.804,107.5702,107.619,22403.0
2017-11-07 11:00:00,110.47,110.96,110.47,110.94,37895.0,107.619,108.0963,107.619,108.0768,37895.0
2017-11-07 11:05:00,110.97,111.2,110.88,111.17,26835.0,108.106,108.3301,108.0184,108.3009,26835.0
2017-11-07 11:10:00,111.2,111.49,111.2,111.37,27816.0,108.3301,108.6126,108.3301,108.4957,27816.0
2017-11-07 11:15:00,111.36,111.39,111.2,111.2,14373.0,108.486,108.5152,108.3301,108.3301,14373.0
2017-11-07 11:20:00,111.2,111.32,111.19,111.21,15864.0,108.3301,108.447,108.3204,108.3399,15864.0
2017-11-07 11:25:00,111.24,111.27,111.15,111.26,21513.0,108.3691,108.3983,108.2814,108.3886,21513.0
2017-11-07 11:30:00,111.26,111.29,111.14,111.19,15800.0,108.3886,108.4178,108.2717,108.3204,15800.0
2017-11-07 11:35:00,111.23,111.33,111.21,111.22,34872.0,108.3593,108.4568,108.3399,108.3496,34872.0
2017-11-07 11:40:00,111.18,111.58,111.18,111.57,32059.0,108.3106,108.7003,108.3106,108.6906,32059.0
2017-11-07 11:45:00,111.56,111.64,111.5,111.5,26018.0,108.6808,108.7588,108.6224,108.6224,26018.0
2017-11-07 11:50:00,111.48,111.58,111.42,111.58,33055.0,108.6029,108.7003,108.5444,108.7003,33055.0
2017-11-07 11:55:00,111.6,111.62,111.38,111.4,16528.0,108.7198,108.7393,108.5055,108.5249,16528.0
2017-11-07 12:00:00,111.38,111.45,111.3,111.42,8542.0,108.5055,108.5737,108.4275,108.5444,8542.0
2017-11-07 12:05:00,111.44,111.65,111.42,111.58,10525.0,108.5639,108.7685,108.5444,108.7003,10525.0
2017-11-07 12:10:00,111.59,111.63,111.49,111.57,10212.0,108.71,108.749,108.6126,108.6906,10212.0
2017-11-07 12:15:00,111.58,111.73,111.56,111.67,37374.0,108.7003,108.8464,108.6808,108.788,37374.0
2017-11-07 12:20:00,111.64,111.77,111.63,111.68,19627.0,108.7588,108.8854,108.749,108.7977,19627.0
2017-11-07 12:25:00,111.69,111.73,111.58,111.72,23168.0,108.8075,108.8464,108.7003,108.8367,23168.0
2017-11-07 12:30:00,111.7,112.0,111.69,111.91,51356.0,108.8172,109.1095,108.8075,109.0218,51356.0
2017-11-07 12:35:00,111.91,112.01,111.89,111.95,13373.0,109.0218,109.1192,109.0023,109.0608,13373.0
2017-11-07 12:40:00,111.96,112.0,111.94,111.99,6424.0,109.0705,109.1095,109.051,109.0997,6424.0
2017-11-07 12:45:00,111.98,112.01,111.92,111.93,7150.0,109.09,109.1192,109.0315,109.0413,7150.0
2017-11-07 12:50:00,111.91,111.99,111.91,111.93,7251.0,109.0218,109.0997,109.0218,109.0413,7251.0
2017-11-07 12:55:00,111.95,112.16,111.88,112.16,18246.0,109.0608,109.2653,108.9926,109.2653,18246.0
2017-11-07 13:00:00,112.12,112.22,112.12,112.15,12829.0,109.2264,109.3238,109.2264,109.2556,12829.0
2017-11-07 13:05:00,112.15,112.24,112.15,112.15,8813.0,109.2556,109.3433,109.2556,109.2556,8813.0
2017-11-07 13:10:00,112.11,112.12,112.01,112.07,9669.0,109.2166,109.2264,109.1192,109.1777,9669.0
2017-11-07 13:15:00,112.06,112.11,111.99,112.08,11305.0,109.1679,109.2166,109.0997,109.1874,11305.0
2017-11-07 13:20:00,112.07,112.18,112.07,112.17,10700.0,109.1777,109.2848,109.1777,109.2751,10700.0
2017-11-07 13:25:00,112.14,112.2,111.93,111.95,13401.0,109.2459,109.3043,109.0413,109.0608,13401.0
2017-11-07 13:30:00,111.95,111.98,111.9,111.95,15793.0,109.0608,109.09,109.012,109.0608,15793.0
2017-11-07 13:35:00,111.94,112.11,111.92,112.11,14365.0,109.051,109.2166,109.0315,109.2166,14365.0
2017-11-07 13:40:00,112.14,112.29,112.1,112.29,9569.0,109.2459,109.392,109.2069,109.392,9569.0
2017-11-07 13:45:00,112.27,112.31,112.03,112.06,18621.0,109.3725,109.4115,109.1387,109.1679,18621.0
2017-11-07 13:50:00,112.06,112.09,112.03,112.07,5850.0,109.1679,109.1971,109.1387,109.1777,5850.0
2017-11-07 13:55:00,112.05,112.06,111.89,111.96,19236.0,109.1582,109.1679,109.0023,109.0705,19236.0
2017-11-07 14:00:00,111.94,112.02,111.92,111.97,22711.0,109.051,109.1289,109.0315,109.0802,22711.0
2017-11-07 14:05:00,111.99,111.99,111.69,111.75,42685.0,109.0997,109.0997,108.8075,108.8659,42685.0
2017-11-07 14:10:00,111.74,111.8,111.6,111.69,11677.0,108.8562,108.9146,108.7198,108.8075,11677.0
2017-11-07 14:15:00,111.7,111.72,111.44,111.48,11065.0,108.8172,108.8367,108.5639,108.6029,11065.0
2017-11-07 14:20:00,111.49,111.54,111.48,111.54,6634.0,108.6126,108.6613,108.6029,108.6613,6634.0
2017-11-07 14:25:00,111.55,111.66,111.54,111.63,8800.0,108.6711,108.7782,108.6613,108.749,8800.0
2017-11-07 14:30:00,111.64,111.68,111.57,111.57,8535.0,108.7588,108.7977,108.6906,108.6906,8535.0
2017-11-07 14:35:00,111.57,111.74,111.53,111.73,14858.0,108.6906,108.8562,108.6516,108.8464,14858.0
2017-11-07 14:40:00,111.71,111.77,111.57,111.66,13400.0,108.8269,108.8854,108.6906,108.7782,13400.0
2017-11-07 14:45:00,111.68,111.74,111.63,111.7,11001.0,108.7977,108.8562,108.749,108.8172,11001.0
2017-11-07 14:50:00,111.68,111.74,111.66,111.71,9200.0,108.7977,108.8562,108.7782,108.8269,9200.0
2017-11-07 14:55:00,111.72,111.83,111.69,111.7,13892.0,108.8367,108.9439,108.8075,108.8172,13892.0
2017-11-07 15:00:00,111.7,111.7,111.59,111.59,20647.0,108.8172,108.8172,108.71,108.71,20647.0
2017-11-07 15:05:00,111.59,111.73,111.59,111.72,23084.0,108.71,108.8464,108.71,108.8367,23084.0
2017-11-07 15:10:00,111.73,111.75,111.52,111.52,17502.0,108.8464,108.8659,108.6419,108.6419,17502.0
2017-11-07 15:15:00,111.51,111.58,111.47,111.54,18871.0,108.6321,108.7003,108.5931,108.6613,18871.0
2017-11-07 15:20:00,111.53,111.58,111.44,111.48,21641.0,108.6516,108.7003,108.5639,108.6029,21641.0
2017-11-07 15:25:00,111.5,111.5,111.24,111.37,36458.0,108.6224,108.6224,108.3691,108.4957,36458.0
2017-11-07 15:30:00,111.38,111.43,111.35,111.39,25998.0,108.5055,108.5542,108.4762,108.5152,25998.0
2017-11-07 15:35:00,111.41,111.59,111.4,111.46,32449.0,108.5347,108.71,108.5249,108.5834,32449.0
2017-11-07 15:40:00,111.49,111.51,111.25,111.43,65090.0,108.6126,108.6321,108.3788,108.5542,65090.0
2017-11-07 15:45:00,111.44,111.47,111.32,111.39,65355.0,108.5639,108.5931,108.447,108.5152,65355.0
2017-11-07 15:50:00,111.4,111.72,111.4,111.68,89358.0,108.5249,108.8367,108.5249,108.7977,89358.0
2017-11-07 15:55:00,111.67,111.71,111.63,111.7,94542.0,108.788,108.8269,108.749,108.8172,94542.0
2017-11-08 09:30:00,112.45,112.75,112.1,112.23,52068.0,109.5479,109.8401,109.2069,109.3335,52068.0
2017-11-08 09:35:00,112.36,112.63,112.12,112.56,20839.0,109.4602,109.7232,109.2264,109.655,20839.0
2017-11-08 09:40:00,112.66,112.96,112.51,112.71,32067.0,109.7524,110.0447,109.6063,109.8011,32067.0
2017-11-08 09:45:00,112.76,112.78,112.26,112.35,51666.0,109.8499,109.8693,109.3628,109.4504,51666.0
2017-11-08 09:50:00,112.35,112.48,112.16,112.44,24066.0,109.4504,109.5771,109.2653,109.5381,24066.0
2017-11-08 09:55:00,112.58,112.96,112.52,112.68,52006.0,109.6745,110.0447,109.616,109.7719,52006.0
2017-11-08 10:00:00,112.68,113.21,112.62,112.79,74096.0,109.7719,110.2882,109.7135,109.8791,74096.0
2017-11-08 10:05:00,112.81,113.28,112.81,113.23,34287.0,109.8986,110.3564,109.8986,110.3077,34287.0
2017-11-08 10:10:00,113.26,113.54,113.24,113.24,73995.0,110.3369,110.6097,110.3175,110.3175,73995.0
2017-11-08 10:15:00,113.24,113.42,113.15,113.38,39043.0,110.3175,110.4928,110.2298,110.4538,39043.0
2017-11-08 10:20:00,113.38,113.54,113.29,113.51,28093.0,110.4538,110.6097,110.3662,110.5805,28093.0
2017-11-08 10:25:00,113.57,113.75,113.52,113.65,43873.0,110.6389,110.8143,110.5902,110.7169,43873.0
2017-11-08 10:30:00,113.61,113.72,113.34,113.55,43789.0,110.6779,110.7851,110.4149,110.6195,43789.0
2017-11-08 10:35:00,113.55,113.62,113.31,113.34,29807.0,110.6195,110.6877,110.3857,110.4149,29807.0
2017-11-08 10:40:00,113.41,113.67,113.37,113.65,28088.0,110.4831,110.7364,110.4441,110.7169,28088.0
2017-11-08 10:45:00,113.65,113.75,113.53,113.75,26194.0,110.7169,110.8143,110.6,110.8143,26194.0
2017-11-08 10:50:00,113.77,113.93,113.65,113.93,22497.0,110.8338,110.9897,110.7169,110.9897,22497.0
2017-11-08 10:55:00,113.95,114.14,113.92,114.14,37026.0,111.0091,111.1942,110.9799,111.1942,37026.0
2017-11-08 11:00:00,114.12,114.67,114.08,114.66,27367.0,111.1748,111.7106,111.1358,111.7008,27367.0
2017-11-08 11:05:00,114.67,114.86,114.59,114.85,76935.0,111.7106,111.8957,111.6326,111.8859,76935.0
2017-11-08 11:10:00,114.87,115.39,114.85,115.21,67452.0,111.9054,112.412,111.8859,112.2366,67452.0
2017-11-08 11:15:00,115.21,115.5,115.21,115.39,55306.0,112.2366,112.5191,112.2366,112.412,55306.0
2017-11-08 11:20:00,115.41,115.46,115.26,115.32,51253.0,112.4315,112.4802,112.2853,112.3438,51253.0
2017-11-08 11:25:00,115.32,115.49,115.14,115.49,45891.0,112.3438,112.5094,112.1684,112.5094,45891.0
2017-11-08 11:30:00,115.49,115.6,114.87,114.91,65023.0,112.5094,112.6166,111.9054,111.9444,65023.0
2017-11-08 11:35:00,114.9,114.97,114.66,114.83,29140.0,111.9346,112.0028,111.7008,111.8664,29140.0
2017-11-08 11:40:00,114.86,114.87,114.51,114.51,22413.0,111.8957,111.9054,111.5547,111.5547,22413.0
2017-11-08 11:45:00,114.51,114.83,114.5,114.68,10950.0,111.5547,111.8664,111.5449,111.7203,10950.0
2017-11-08 11:50:00,114.67,114.77,114.4,114.4,16097.0,111.7106,111.808,111.4475,111.4475,16097.0
2017-11-08 11:55:00,114.39,114.53,114.31,114.45,9861.0,111.4378,111.5742,111.3598,111.4962,9861.0
2017-11-08 12:00:00,114.48,114.5,114.4,114.43,16160.0,111.5255,111.5449,111.4475,111.4768,16160.0
2017-11-08 12:05:00,114.41,114.43,114.14,114.16,11058.0,111.4573,111.4768,111.1942,111.2137,11058.0
2017-11-08 12:10:00,114.16,114.33,114.1,114.29,11442.0,111.2137,111.3793,111.1553,111.3404,11442.0
2017-11-08 12:15:00,114.24,114.26,114.13,114.26,14037.0,111.2917,111.3111,111.1845,111.3111,14037.0
2017-11-08 12:20:00,114.28,114.28,113.98,113.99,12110.0,111.3306,111.3306,111.0384,111.0481,12110.0
2017-11-08 12:25:00,113.99,114.3,113.98,114.3,19843.0,111.0481,111.3501,111.0384,111.3501,19843.0
2017-11-08 12:30:00,114.3,114.43,114.25,114.43,7800.0,111.3501,111.4768,111.3014,111.4768,7800.0
2017-11-08 12:35:00,114.41,114.48,114.38,114.48,3550.0,111.4573,111.5255,111.428,111.5255,3550.0
2017-11-08 12:40:00,114.47,114.52,114.42,114.42,14074.0,111.5157,111.5644,111.467,111.467,14074.0
2017-11-08 12:45:00,114.39,114.39,114.29,114.3,10361.0,111.4378,111.4378,111.3404,111.3501,10361.0
2017-11-08 12:50:00,114.26,114.43,114.21,114.4,10108.0,111.3111,111.4768,111.2624,111.4475,10108.0
2017-11-08 12:55:00,114.37,114.61,114.36,114.57,14468.0,111.4183,111.6521,111.4086,111.6131,14468.0
2017-11-08 13:00:00,114.62,114.72,114.55,114.63,12705.0,111.6618,111.7593,111.5937,111.6716,12705.0
2017-11-08 13:05:00,114.66,114.71,114.56,114.62,17313.0,111.7008,111.7495,111.6034,111.6618,17313.0
2017-11-08 13:10:00,114.6,114.64,114.49,114.5,4400.0,111.6424,111.6813,111.5352,111.5449,4400.0
2017-11-08 13:15:00,114.48,114.62,114.48,114.53,11165.0,111.5255,111.6618,111.5255,111.5742,11165.0
2017-11-08 13:20:00,114.52,114.63,114.51,114.55,9554.0,111.5644,111.6716,111.5547,111.5937,9554.0
2017-11-08 13:25:00,114.56,114.68,114.56,114.59,12371.0,111.6034,111.7203,111.6034,111.6326,12371.0
2017-11-08 13:30:00,114.57,114.57,114.38,114.38,8200.0,111.6131,111.6131,111.428,111.428,8200.0
2017-11-08 13:35:00,114.38,114.38,114.25,114.31,13527.0,111.428,111.428,111.3014,111.3598,13527.0
2017-11-08 13:40:00,114.33,114.35,114.21,114.26,9883.0,111.3793,111.3988,111.2624,111.3111,9883.0
2017-11-08 13:45:00,114.26,114.34,114.22,114.3,9800.0,111.3111,111.3891,111.2722,111.3501,9800.0
2017-11-08 13:50:00,114.31,114.42,114.31,114.34,5625.0,111.3598,111.467,111.3598,111.3891,5625.0
2017-11-08 13:55:00,114.32,114.32,114.2,114.28,10549.0,111.3696,111.3696,111.2527,111.3306,10549.0
2017-11-08 14:00:00,114.27,114.27,114.14,114.16,8913.0,111.3209,111.3209,111.1942,111.2137,8913.0
2017-11-08 14:05:00,114.17,114.22,113.92,113.92,18840.0,111.2235,111.2722,110.9799,110.9799,18840.0
2017-11-08 14:10:00,113.91,113.93,113.73,113.8,30458.0,110.9702,110.9897,110.7948,110.863,30458.0
2017-11-08 14:15:00,113.8,113.89,113.76,113.87,18662.0,110.863,110.9507,110.824,110.9312,18662.0
2017-11-08 14:20:00,113.85,113.97,113.78,113.91,10443.0,110.9117,111.0286,110.8435,110.9702,10443.0
2017-11-08 14:25:00,113.93,113.95,113.71,113.75,31574.0,110.9897,111.0091,110.7753,110.8143,31574.0
2017-11-08 14:30:00,113.73,113.83,113.72,113.8,25323.0,110.7948,110.8922,110.7851,110.863,25323.0
2017-11-08 14:35:00,113.8,113.85,113.79,113.83,15787.0,110.863,110.9117,110.8533,110.8922,15787.0
2017-11-08 14:40:00,113.84,113.84,113.73,113.77,11930.0,110.902,110.902,110.7948,110.8338,11930.0
2017-11-08 14:45:00,113.76,113.82,113.67,113.67,20870.0,110.824,110.8825,110.7364,110.7364,20870.0
2017-11-08 14:50:00,113.66,113.7,113.59,113.68,25644.0,110.7266,110.7656,110.6584,110.7461,25644.0
2017-11-08 14:55:00,113.69,113.73,113.65,113.71,10741.0,110.7558,110.7948,110.7169,110.7753,10741.0
2017-11-08 15:00:00,113.7,113.72,113.55,113.59,49120.0,110.7656,110.7851,110.6195,110.6584,49120.0
2017-11-08 15:05:00,113.58,113.67,113.55,113.57,18356.0,110.6487,110.7364,110.6195,110.6389,18356.0
2017-11-08 15:10:00,113.59,113.63,113.58,113.58,10121.0,110.6584,110.6974,110.6487,110.6487,10121.0
2017-11-08 15:15:00,113.58,113.82,113.57,113.76,41000.0,110.6487,110.8825,110.6389,110.824,41000.0
2017-11-08 15:20:00,113.76,113.88,113.76,113.86,15381.0,110.824,110.9409,110.824,110.9215,15381.0
2017-11-08 15:25:00,113.85,113.89,113.82,113.88,15283.0,110.9117,110.9507,110.8825,110.9409,15283.0
2017-11-08 15:30:00,113.9,113.94,113.86,113.94,25702.0,110.9604,110.9994,110.9215,110.9994,25702.0
2017-11-08 15:35:00,113.94,114.28,113.94,114.26,125172.0,110.9994,111.3306,110.9994,111.3111,125172.0
2017-11-08 15:40:00,114.26,114.53,114.23,114.5,71189.0,111.3111,111.5742,111.2819,111.5449,71189.0
2017-11-08 15:45:00,114.5,114.51,114.08,114.13,97056.0,111.5449,111.5547,111.1358,111.1845,97056.0
2017-11-08 15:50:00,114.13,114.2,114.05,114.2,38899.0,111.1845,111.2527,111.1066,111.2527,38899.0
2017-11-08 15:55:00,114.18,114.3,114.13,114.16,119845.0,111.2332,111.3501,111.1845,111.2137,119845.0
2017-11-09 09:30:00,112.99,113.19,112.28,112.73,38283.0,110.0739,110.2688,109.3822,109.8206,38283.0
2017-11-09 09:35:00,112.63,113.3,112.53,112.65,28424.0,109.7232,110.3759,109.6258,109.7427,28424.0
2017-11-09 09:40:00,112.65,112.66,112.04,112.55,50621.0,109.7427,109.7524,109.1484,109.6453,50621.0
2017-11-09 09:45:00,112.55,112.6,111.81,112.17,145199.0,109.6453,109.694,108.9244,109.2751,145199.0
2017-11-09 09:50:00,112.16,112.45,111.96,112.09,170047.0,109.2653,109.5479,109.0705,109.1971,170047.0
2017-11-09 09:55:00,112.17,112.17,111.37,111.83,106521.0,109.2751,109.2751,108.4957,108.9439,106521.0
2017-11-09 10:00:00,111.76,112.34,111.75,112.26,16437.0,108.8757,109.4407,108.8659,109.3628,16437.0
2017-11-09 10:05:00,112.29,112.35,111.91,112.24,19778.0,109.392,109.4504,109.0218,109.3433,19778.0
2017-11-09 10:10:00,112.24,112.27,111.94,112.23,20553.0,109.3433,109.3725,109.051,109.3335,20553.0
2017-11-09 10:15:00,112.2,112.2,111.92,112.14,9185.0,109.3043,109.3043,109.0315,109.2459,9185.0
2017-11-09 10:20:00,112.09,112.28,111.96,112.28,9072.0,109.1971,109.3822,109.0705,109.3822,9072.0
2017-11-09 10:25:00,112.29,112.37,112.17,112.32,41624.0,109.392,109.4699,109.2751,109.4212,41624.0
2017-11-09 10:30:00,112.31,112.39,111.85,112.0,63437.0,109.4115,109.4894,108.9633,109.1095,63437.0
2017-11-09 10:35:00,112.0,112.07,111.88,111.88,12550.0,109.1095,109.1777,108.9926,108.9926,12550.0
2017-11-09 10:40:00,111.84,111.88,111.5,111.63,33615.0,108.9536,108.9926,108.6224,108.749,33615.0
2017-11-09 10:45:00,111.63,111.95,111.63,111.95,52875.0,108.749,109.0608,108.749,109.0608,52875.0
2017-11-09 10:50:00,111.96,111.98,111.66,111.72,16263.0,109.0705,109.09,108.7782,108.8367,16263.0
2017-11-09 10:55:00,111.75,111.9,111.52,111.84,63292.0,108.8659,109.012,108.6419,108.9536,63292.0
2017-11-09 11:00:00,111.81,111.85,111.6,111.71,34159.0,108.9244,108.9633,108.7198,108.8269,34159.0
2017-11-09 11:05:00,111.7,111.86,111.62,111.84,31500.0,108.8172,108.9731,108.7393,108.9536,31500.0
2017-11-09 11:10:00,111.85,111.9,111.68,111.68,54769.0,108.9633,109.012,108.7977,108.7977,54769.0
2017-11-09 11:15:00,111.69,111.77,111.42,111.58,61780.0,108.8075,108.8854,108.5444,108.7003,61780.0
2017-11-09 11:20:00,111.62,111.66,111.26,111.29,46003.0,108.7393,108.7782,108.3886,108.4178,46003.0
2017-11-09 11:25:00,111.26,111.57,111.17,111.55,29231.0,108.3886,108.6906,108.3009,108.6711,29231.0
2017-11-09 11:30:00,111.55,111.62,111.4,111.47,42010.0,108.6711,108.7393,108.5249,108.5931,42010.0
2017-11-09 11:35:00,111.41,111.52,111.34,111.47,32523.0,108.5347,108.6419,108.4665,108.5931,32523.0
2017-11-09 11:40:00,111.44,111.57,111.3,111.5,32434.0,108.5639,108.6906,108.4275,108.6224,32434.0
2017-11-09 11:45:00,111.5,111.73,111.24,111.63,101931.0,108.6224,108.8464,108.3691,108.749,101931.0
2017-11-09 11:50:00,111.67,111.9,111.62,111.74,57029.0,108.788,109.012,108.7393,108.8562,57029.0
2017-11-09 11:55:00,111.73,111.9,111.59,111.84,60438.0,108.8464,109.012,108.71,108.9536,60438.0
2017-11-09 12:00:00,111.81,111.9,111.71,111.85,15732.0,108.9244,109.012,108.8269,108.9633,15732.0
2017-11-09 12:05:00,111.87,112.03,111.8,111.92,18211.0,108.9828,109.1387,108.9146,109.0315,18211.0
2017-11-09 12:10:00,111.9,111.96,111.62,111.71,19080.0,109.012,109.0705,108.7393,108.8269,19080.0
2017-11-09 12:15:00,111.63,111.67,111.3,111.31,64063.0,108.749,108.788,108.4275,108.4373,64063.0
2017-11-09 12:20:00,111.36,111.55,111.27,111.48,26344.0,108.486,108.6711,108.3983,108.6029,26344.0
2017-11-09 12:25:00,111.55,111.62,111.41,111.53,35778.0,108.6711,108.7393,108.5347,108.6516,35778.0
2017-11-09 12:30:00,111.51,111.57,111.17,111.39,57617.0,108.6321,108.6906,108.3009,108.5152,57617.0
2017-11-09 12:35:00,111.4,111.61,111.34,111.36,45392.0,108.5249,108.7295,108.4665,108.486,45392.0
2017-11-09 12:40:00,111.35,111.57,111.28,111.42,75442.0,108.4762,108.6906,108.408,108.5444,75442.0
2017-11-09 12:45:00,111.36,111.36,111.0,111.11,20561.0,108.486,108.486,108.1353,108.2424,20561.0
2017-11-09 12:50:00,111.08,111.31,110.94,111.17,80537.0,108.2132,108.4373,108.0768,108.3009,80537.0
2017-11-09 12:55:00,111.19,111.53,111.14,111.38,26553.0,108.3204,108.6516,108.2717,108.5055,26553.0
2017-11-09 13:00:00,111.41,111.42,111.17,111.17,11579.0,108.5347,108.5444,108.3009,108.3009,11579.0
2017-11-09 13:05:00,111.1,111.24,111.07,111.21,12251.0,108.2327,108.3691,108.2035,108.3399,12251.0
2017-11-09 13:10:00,111.19,111.27,111.13,111.19,9313.0,108.3204,108.3983,108.2619,108.3204,9313.0
2017-11-09 13:15:00,111.2,111.37,111.19,111.33,10703.0,108.3301,108.4957,108.3204,108.4568,10703.0
2017-11-09 13:20:00,111.32,111.52,111.29,111.45,9938.0,108.447,108.6419,108.4178,108.5737,9938.0
2017-11-09 13:25:00,111.51,111.57,111.47,111.56,10011.0,108.6321,108.6906,108.5931,108.6808,10011.0
2017-11-09 13:30:00,111.56,111.78,111.54,111.65,9352.0,108.6808,108.8951,108.6613,108.7685,9352.0
2017-11-09 13:35:00,111.61,111.79,111.61,111.64,10781.0,108.7295,108.9049,108.7295,108.7588,10781.0
2017-11-09 13:40:00,111.61,111.64,111.43,111.52,8049.0,108.7295,108.7588,108.5542,108.6419,8049.0
2017-11-09 13:45:00,111.52,111.6,111.37,111.4,14499.0,108.6419,108.7198,108.4957,108.5249,14499.0
2017-11-09 13:50:00,111.4,111.51,111.4,111.5,11023.0,108.5249,108.6321,108.5249,108.6224,11023.0
2017-11-09 13:55:00,111.51,111.52,111.34,111.34,6224.0,108.6321,108.6419,108.4665,108.4665,6224.0
2017-11-09 14:00:00,111.38,111.52,111.28,111.45,71181.0,108.5055,108.6419,108.408,108.5737,71181.0
2017-11-09 14:05:00,111.46,111.76,111.46,111.61,17697.0,108.5834,108.8757,108.5834,108.7295,17697.0
2017-11-09 14:10:00,111.59,111.89,111.54,111.89,39312.0,108.71,109.0023,108.6613,109.0023,39312.0
2017-11-09 14:15:00,111.88,111.91,111.79,111.82,12883.0,108.9926,109.0218,108.9049,108.9341,12883.0
2017-11-09 14:20:00,111.82,111.84,111.7,111.79,14624.0,108.9341,108.9536,108.8172,108.9049,14624.0
2017-11-09 14:25:00,111.77,111.8,111.7,111.78,7342.0,108.8854,108.9146,108.8172,108.8951,7342.0
2017-11-09 14:30:00,111.76,111.83,111.7,111.71,18453.0,108.8757,108.9439,108.8172,108.8269,18453.0
2017-11-09 14:35:00,111.69,111.69,111.49,111.54,12941.0,108.8075,108.8075,108.6126,108.6613,12941.0
2017-11-09 14:40:00,111.56,111.56,111.45,111.5,9300.0,108.6808,108.6808,108.5737,108.6224,9300.0
2017-11-09 14:45:00,111.52,111.64,111.46,111.61,14410.0,108.6419,108.7588,108.5834,108.7295,14410.0
2017-11-09 14:50:00,111.63,111.72,111.59,111.7,8066.0,108.749,108.8367,108.71,108.8172,8066.0
2017-11-09 14:55:00,111.68,111.72,111.65,111.65,7726.0,108.7977,108.8367,108.7685,108.7685,7726.0
2017-11-09 15:00:00,111.63,111.73,111.57,111.63,11360.0,108.749,108.8464,108.6906,108.749,11360.0
2017-11-09 15:05:00,111.65,111.77,111.63,111.77,10824.0,108.7685,108.8854,108.749,108.8854,10824.0
2017-11-09 15:10:00,111.74,111.77,111.6,111.67,11590.0,108.8562,108.8854,108.7198,108.788,11590.0
2017-11-09 15:15:00,111.64,111.75,111.61,111.71,10098.0,108.7588,108.8659,108.7295,108.8269,10098.0
2017-11-09 15:20:00,111.7,111.74,111.6,111.67,10176.0,108.8172,108.8562,108.7198,108.788,10176.0
2017-11-09 15:25:00,111.64,111.64,111.56,111.6,13361.0,108.7588,108.7588,108.6808,108.7198,13361.0
2017-11-09 15:30:00,111.58,111.66,111.52,111.66,25974.0,108.7003,108.7782,108.6419,108.7782,25974.0
2017-11-09 15:35:00,111.67,111.78,111.67,111.76,23281.0,108.788,108.8951,108.788,108.8757,23281.0
2017-11-09 15:40:00,111.77,111.78,111.65,111.68,47011.0,108.8854,108.8951,108.7685,108.7977,47011.0
2017-11-09 15:45:00,111.67,111.72,111.62,111.62,38511.0,108.788,108.8367,108.7393,108.7393,38511.0
2017-11-09 15:50:00,111.64,112.04,111.64,112.02,114585.0,108.7588,109.1484,108.7588,109.1289,114585.0
2017-11-09 15:55:00,112.03,112.04,111.86,111.89,130171.0,109.1387,109.1484,108.9731,109.0023,130171.0
2017-11-10 09:30:00,111.26,111.43,110.82,111.3,77718.0,108.3886,108.5542,107.9599,108.4275,77718.0
2017-11-10 09:35:00,111.23,111.64,111.06,111.64,118938.0,108.3593,108.7588,108.1937,108.7588,118938.0
2017-11-10 09:40:00,111.76,112.15,111.68,111.97,37962.0,108.8757,109.2556,108.7977,109.0802,37962.0
2017-11-10 09:45:00,111.94,111.98,111.73,111.79,71165.0,109.051,109.09,108.8464,108.9049,71165.0
2017-11-10 09:50:00,111.71,111.91,111.35,111.68,65205.0,108.8269,109.0218,108.4762,108.7977,65205.0
2017-11-10 09:55:00,111.76,111.91,111.57,111.77,24960.0,108.8757,109.0218,108.6906,108.8854,24960.0
2017-11-10 10:00:00,111.85,111.99,111.62,111.74,6403.0,108.9633,109.0997,108.7393,108.8562,6403.0
2017-11-10 10:05:00,111.65,111.85,111.52,111.63,43957.0,108.7685,108.9633,108.6419,108.749,43957.0
2017-11-10 10:10:00,111.64,111.84,111.58,111.84,20629.0,108.7588,108.9536,108.7003,108.9536,20629.0
2017-11-10 10:15:00,111.82,112.0,111.82,111.83,11452.0,108.9341,109.1095,108.9341,108.9439,11452.0
2017-11-10 10:20:00,111.87,112.09,111.83,111.93,21571.0,108.9828,109.1971,108.9439,109.0413,21571.0
2017-11-10 10:25:00,111.91,111.93,111.69,111.69,14920.0,109.0218,109.0413,108.8075,108.8075,14920.0
2017-11-10 10:30:00,111.65,111.78,111.61,111.66,42268.0,108.7685,108.8951,108.7295,108.7782,42268.0
2017-11-10 10:35:00,111.69,111.79,111.63,111.7,25893.0,108.8075,108.9049,108.749,108.8172,25893.0
2017-11-10 10:40:00,111.68,111.76,111.64,111.7,11106.0,108.7977,108.8757,108.7588,108.8172,11106.0
2017-11-10 10:45:00,111.78,111.84,111.76,111.77,8131.0,108.8951,108.9536,108.8757,108.8854,8131.0
2017-11-10 10:50:00,111.77,111.84,111.68,111.73,13639.0,108.8854,108.9536,108.7977,108.8464,13639.0
2017-11-10 10:55:00,111.74,111.78,111.66,111.71,11996.0,108.8562,108.8951,108.7782,108.8269,11996.0
2017-11-10 11:00:00,111.71,111.81,111.69,111.76,25789.0,108.8269,108.9244,108.8075,108.8757,25789.0
2017-11-10 11:05:00,111.73,111.76,111.65,111.74,27765.0,108.8464,108.8757,108.7685,108.8562,27765.0
2017-11-10 11:10:00,111.7,111.86,111.68,111.84,15359.0,108.8172,108.9731,108.7977,108.9536,15359.0
2017-11-10 11:15:00,111.85,111.89,111.82,111.85,19673.0,108.9633,109.0023,108.9341,108.9633,19673.0
2017-11-10 11:20:00,111.81,111.83,111.69,111.72,33804.0,108.9244,108.9439,108.8075,108.8367,33804.0
2017-11-10 11:25:00,111.73,111.77,111.68,111.75,44046.0,108.8464,108.8854,108.7977,108.8659,44046.0
2017-11-10 11:30:00,111.76,111.78,111.72,111.74,13143.0,108.8757,108.8951,108.8367,108.8562,13143.0
2017-11-10 11:35:00,111.75,111.77,111.71,111.73,30015.0,108.8659,108.8854,108.8269,108.8464,30015.0
2017-11-10 11:40:00,111.72,111.78,111.72,111.77,14028.0,108.8367,108.8951,108.8367,108.8854,14028.0
2017-11-10 11:45:00,111.76,111.77,111.57,111.69,46854.0,108.8757,108.8854,108.6906,108.8075,46854.0
2017-11-10 11:50:00,111.68,111.79,111.63,111.76,26251.0,108.7977,108.9049,108.749,108.8757,26251.0
2017-11-10 11:55:00,111.76,111.86,111.74,111.82,8621.0,108.8757,108.9731,108.8562,108.9341,8621.0
2017-11-10 12:00:00,111.83,111.92,111.8,111.91,15368.0,108.9439,109.0315,108.9146,109.0218,15368.0
2017-11-10 12:05:00,111.91,112.13,111.9,112.06,15230.0,109.0218,109.2361,109.012,109.1679,15230.0
2017-11-10 12:10:00,112.1,112.23,112.1,112.23,7899.0,109.2069,109.3335,109.2069,109.3335,7899.0
2017-11-10 12:15:00,112.19,112.21,112.07,112.09,6023.0,109.2946,109.314,109.1777,109.1971,6023.0
2017-11-10 12:20:00,112.08,112.13,112.07,112.08,3990.0,109.1874,109.2361,109.1777,109.1874,3990.0
2017-11-10 12:25:00,112.07,112.1,112.07,112.09,3210.0,109.1777,109.2069,109.1777,109.1971,3210.0
2017-11-10 12:30:00,112.1,112.11,112.07,112.08,5393.0,109.2069,109.2166,109.1777,109.1874,5393.0
2017-11-10 12:35:00,112.11,112.12,112.02,112.03,4054.0,109.2166,109.2264,109.1289,109.1387,4054.0
2017-11-10 12:40:00,112.04,112.05,112.02,112.05,3729.0,109.1484,109.1582,109.1289,109.1582,3729.0
2017-11-10 12:45:00,112.04,112.05,111.8,111.8,126688.0,109.1484,109.1582,108.9146,108.9146,126688.0
2017-11-10 12:50:00,111.81,111.92,111.76,111.92,7501.0,108.9244,109.0315,108.8757,109.0315,7501.0
2017-11-10 12:55:00,111.92,112.0,111.87,111.89,5973.0,109.0315,109.1095,108.9828,109.0023,5973.0
2017-11-10 13:00:00,111.89,111.95,111.84,111.87,9052.0,109.0023,109.0608,108.9536,108.9828,9052.0
2017-11-10 13:05:00,111.86,111.92,111.79,111.9,6100.0,108.9731,109.0315,108.9049,109.012,6100.0
2017-11-10 13:10:00,111.87,112.03,111.87,112.03,1654.0,108.9828,109.1387,108.9828,109.1387,1654.0
2017-11-10 13:15:00,112.0,112.05,112.0,112.03,27643.0,109.1095,109.1582,109.1095,109.1387,27643.0
2017-11-10 13:20:00,112.0,112.08,111.99,112.08,3900.0,109.1095,109.1874,109.0997,109.1874,3900.0
2017-11-10 13:25:00,112.08,112.17,112.02,112.14,30438.0,109.1874,109.2751,109.1289,109.2459,30438.0
2017-11-10 13:30:00,112.16,112.31,112.12,112.27,58483.0,109.2653,109.4115,109.2264,109.3725,58483.0
2017-11-10 13:35:00,112.23,112.26,112.16,112.2,5095.0,109.3335,109.3628,109.2653,109.3043,5095.0
2017-11-10 13:40:00,112.15,112.16,112.02,112.05,7689.0,109.2556,109.2653,109.1289,109.1582,7689.0
2017-11-10 13:45:00,112.05,112.07,112.02,112.04,3700.0,109.1582,109.1777,109.1289,109.1484,3700.0
2017-11-10 13:50:00,112.02,112.03,111.93,111.97,3807.0,109.1289,109.1387,109.0413,109.0802,3807.0
2017-11-10 13:55:00,111.93,111.96,111.86,111.88,7657.0,109.0413,109.0705,108.9731,108.9926,7657.0
2017-11-10 14:00:00,111.89,112.0,111.89,112.0,8119.0,109.0023,109.1095,109.0023,109.1095,8119.0
2017-11-10 14:05:00,111.96,112.17,111.94,112.17,18173.0,109.0705,109.2751,109.051,109.2751,18173.0
2017-11-10 14:10:00,112.17,112.46,112.14,112.41,53695.0,109.2751,109.5576,109.2459,109.5089,53695.0
2017-11-10 14:15:00,112.4,112.4,112.22,112.27,28195.0,109.4991,109.4991,109.3238,109.3725,28195.0
2017-11-10 14:20:00,112.3,112.35,111.96,112.05,12373.0,109.4017,109.4504,109.0705,109.1582,12373.0
2017-11-10 14:25:00,112.05,112.29,111.99,112.29,12192.0,109.1582,109.392,109.0997,109.392,12192.0
2017-11-10 14:30:00,112.32,112.54,112.3,112.41,69682.0,109.4212,109.6355,109.4017,109.5089,69682.0
2017-11-10 14:35:00,112.39,112.49,112.38,112.49,14939.0,109.4894,109.5868,109.4797,109.5868,14939.0
2017-11-10 14:40:00,112.47,112.49,112.44,112.48,11013.0,109.5673,109.5868,109.5381,109.5771,11013.0
2017-11-10 14:45:00,112.49,112.51,112.4,112.49,20909.0,109.5868,109.6063,109.4991,109.5868,20909.0
2017-11-10 14:50:00,112.49,112.5,112.36,112.44,16536.0,109.5868,109.5966,109.4602,109.5381,16536.0
2017-11-10 14:55:00,112.45,112.51,112.39,112.5,27379.0,109.5479,109.6063,109.4894,109.5966,27379.0
2017-11-10 15:00:00,112.5,112.5,112.41,112.42,12715.0,109.5966,109.5966,109.5089,109.5186,12715.0
2017-11-10 15:05:00,112.42,112.47,112.41,112.45,31760.0,109.5186,109.5673,109.5089,109.5479,31760.0
2017-11-10 15:10:00,112.47,112.5,112.43,112.47,45284.0,109.5673,109.5966,109.5284,109.5673,45284.0
2017-11-10 15:15:00,112.48,112.48,112.43,112.47,23289.0,109.5771,109.5771,109.5284,109.5673,23289.0
2017-11-10 15:20:00,112.48,112.52,112.44,112.47,30324.0,109.5771,109.616,109.5381,109.5673,30324.0
2017-11-10 15:25:00,112.49,112.5,112.46,112.49,12577.0,109.5868,109.5966,109.5576,109.5868,12577.0
2017-11-10 15:30:00,112.49,112.56,112.38,112.51,38093.0,109.5868,109.655,109.4797,109.6063,38093.0
2017-11-10 15:35:00,112.5,112.53,112.37,112.47,61473.0,109.5966,109.6258,109.4699,109.5673,61473.0
2017-11-10 15:40:00,112.48,112.53,112.4,112.44,53093.0,109.5771,109.6258,109.4991,109.5381,53093.0
2017-11-10 15:45:00,112.44,112.67,112.44,112.6,46184.0,109.5381,109.7622,109.5381,109.694,46184.0
2017-11-10 15:50:00,112.62,112.71,112.57,112.63,65343.0,109.7135,109.8011,109.6648,109.7232,65343.0
2017-11-10 15:55:00,112.63,112.83,112.63,112.73,120771.0,109.7232,109.918,109.7232,109.8206,120771.0
2017-11-13 09:30:00,112.0,112.69,111.95,112.49,123136.0,109.1095,109.7817,109.0608,109.5868,123136.0
2017-11-13 09:35:00,112.44,112.81,112.3,112.76,18264.0,109.5381,109.8986,109.4017,109.8499,18264.0
2017-11-13 09:40:00,112.83,113.24,112.7,113.12,19546.0,109.918,110.3175,109.7914,110.2006,19546.0
2017-11-13 09:45:00,113.12,113.18,112.73,112.8,26609.0,110.2006,110.259,109.8206,109.8888,26609.0
2017-11-13 09:50:00,112.81,113.07,112.68,113.01,29352.0,109.8986,110.1518,109.7719,110.0934,29352.0
2017-11-13 09:55:00,113.0,113.01,112.63,112.71,20007.0,110.0837,110.0934,109.7232,109.8011,20007.0
2017-11-13 10:00:00,112.72,112.87,112.49,112.52,17096.0,109.8109,109.957,109.5868,109.616,17096.0
2017-11-13 10:05:00,112.52,112.63,112.36,112.63,71254.0,109.616,109.7232,109.4602,109.7232,71254.0
2017-11-13 10:10:00,112.58,112.65,112.31,112.48,24922.0,109.6745,109.7427,109.4115,109.5771,24922.0
2017-11-13 10:15:00,112.41,112.42,112.12,112.2,189461.0,109.5089,109.5186,109.2264,109.3043,189461.0
2017-11-13 10:20:00,112.22,112.4,112.19,112.39,34521.0,109.3238,109.4991,109.2946,109.4894,34521.0
2017-11-13 10:25:00,112.37,112.62,112.31,112.54,9900.0,109.4699,109.7135,109.4115,109.6355,9900.0
2017-11-13 10:30:00,112.56,112.59,112.35,112.38,7270.0,109.655,109.6842,109.4504,109.4797,7270.0
2017-11-13 10:35:00,112.33,112.48,112.21,112.26,47824.0,109.4309,109.5771,109.314,109.3628,47824.0
2017-11-13 10:40:00,112.25,112.3,112.08,112.26,48318.0,109.353,109.4017,109.1874,109.3628,48318.0
2017-11-13 10:45:00,112.23,112.29,112.12,112.23,139821.0,109.3335,109.392,109.2264,109.3335,139821.0
2017-11-13 10:50:00,112.21,112.3,112.06,112.08,117827.0,109.314,109.4017,109.1679,109.1874,117827.0
2017-11-13 10:55:00,112.11,112.23,112.07,112.21,11521.0,109.2166,109.3335,109.1777,109.314,11521.0
2017-11-13 11:00:00,112.23,112.36,112.18,112.23,23356.0,109.3335,109.4602,109.2848,109.3335,23356.0
2017-11-13 11:05:00,112.22,112.29,112.11,112.15,41100.0,109.3238,109.392,109.2166,109.2556,41100.0
2017-11-13 11:10:00,112.14,112.25,112.12,112.19,8562.0,109.2459,109.353,109.2264,109.2946,8562.0
2017-11-13 11:15:00,112.19,112.25,112.13,112.21,19436.0,109.2946,109.353,109.2361,109.314,19436.0
2017-11-13 11:20:00,112.23,112.25,112.16,112.21,10123.0,109.3335,109.353,109.2653,109.314,10123.0
2017-11-13 11:25:00,112.2,112.28,112.2,112.27,8705.0,109.3043,109.3822,109.3043,109.3725,8705.0
2017-11-13 11:30:00,112.29,112.33,112.26,112.31,5139.0,109.392,109.4309,109.3628,109.4115,5139.0
2017-11-13 11:35:00,112.31,112.33,112.23,112.3,10100.0,109.4115,109.4309,109.3335,109.4017,10100.0
2017-11-13 11:40:00,112.3,112.4,112.27,112.4,7916.0,109.4017,109.4991,109.3725,109.4991,7916.0
2017-11-13 11:45:00,112.39,112.52,112.37,112.42,12186.0,109.4894,109.616,109.4699,109.5186,12186.0
2017-11-13 11:50:00,112.44,112.54,112.33,112.37,10187.0,109.5381,109.6355,109.4309,109.4699,10187.0
2017-11-13 11:55:00,112.37,112.37,112.17,112.17,11077.0,109.4699,109.4699,109.2751,109.2751,11077.0
2017-11-13 12:00:00,112.2,112.38,112.18,112.36,12709.0,109.3043,109.4797,109.2848,109.4602,12709.0
2017-11-13 12:05:00,112.36,112.42,112.33,112.34,8637.0,109.4602,109.5186,109.4309,109.4407,8637.0
2017-11-13 12:10:00,112.34,112.36,112.27,112.34,6600.0,109.4407,109.4602,109.3725,109.4407,6600.0
2017-11-13 12:15:00,112.34,112.37,112.3,112.31,8216.0,109.4407,109.4699,109.4017,109.4115,8216.0
2017-11-13 12:20:00,112.32,112.36,112.27,112.32,10610.0,109.4212,109.4602,109.3725,109.4212,10610.0
2017-11-13 12:25:00,112.33,112.34,112.23,112.33,9639.0,109.4309,109.4407,109.3335,109.4309,9639.0
2017-11-13 12:30:00,112.32,112.34,112.31,112.31,3476.0,109.4212,109.4407,109.4115,109.4115,3476.0
2017-11-13 12:35:00,112.31,112.5,112.28,112.48,13481.0,109.4115,109.5966,109.3822,109.5771,13481.0
2017-11-13 12:40:00,112.5,112.61,112.49,112.61,9279.0,109.5966,109.7037,109.5868,109.7037,9279.0
2017-11-13 12:45:00,112.59,112.61,112.48,112.57,14767.0,109.6842,109.7037,109.5771,109.6648,14767.0
2017-11-13 12:50:00,112.57,112.61,112.54,112.57,14922.0,109.6648,109.7037,109.6355,109.6648,14922.0
2017-11-13 12:55:00,112.57,112.57,112.48,112.49,10921.0,109.6648,109.6648,109.5771,109.5868,10921.0
2017-11-13 13:00:00,112.48,112.5,112.38,112.4,91469.0,109.5771,109.5966,109.4797,109.4991,91469.0
2017-11-13 13:05:00,112.4,112.4,112.03,112.17,51648.0,109.4991,109.4991,109.1387,109.2751,51648.0
2017-11-13 13:10:00,112.21,112.21,112.0,112.0,14115.0,109.314,109.314,109.1095,109.1095,14115.0
2017-11-13 13:15:00,112.0,112.14,111.96,112.11,32721.0,109.1095,109.2459,109.0705,109.2166,32721.0
2017-11-13 13:20:00,112.08,112.24,112.08,112.15,17160.0,109.1874,109.3433,109.1874,109.2556,17160.0
2017-11-13 13:25:00,112.16,112.16,112.05,112.08,9519.0,109.2653,109.2653,109.1582,109.1874,9519.0
2017-11-13 13:30:00,112.09,112.15,112.04,112.09,19665.0,109.1971,109.2556,109.1484,109.1971,19665.0
2017-11-13 13:35:00,112.12,112.13,112.04,112.06,7008.0,109.2264,109.2361,109.1484,109.1679,7008.0
2017-11-13 13:40:00,112.06,112.18,112.06,112.16,8180.0,109.1679,109.2848,109.1679,109.2653,8180.0
2017-11-13 13:45:00,112.16,112.16,112.07,112.07,6015.0,109.2653,109.2653,109.1777,109.1777,6015.0
2017-11-13 13:50:00,112.06,112.09,111.8,111.8,14875.0,109.1679,109.1971,108.9146,108.9146,14875.0
2017-11-13 13:55:00,111.8,111.83,111.51,111.58,38322.0,108.9146,108.9439,108.6321,108.7003,38322.0
2017-11-13 14:00:00,111.6,111.66,111.55,111.55,16911.0,108.7198,108.7782,108.6711,108.6711,16911.0
2017-11-13 14:05:00,111.57,111.75,111.56,111.75,19459.0,108.6906,108.8659,108.6808,108.8659,19459.0
2017-11-13 14:10:00,111.73,111.73,111.5,111.5,11621.0,108.8464,108.8464,108.6224,108.6224,11621.0
2017-11-13 14:15:00,111.53,111.9,111.52,111.89,128266.0,108.6516,109.012,108.6419,109.0023,128266.0
2017-11-13 14:20:00,111.88,111.92,111.67,111.67,16678.0,108.9926,109.0315,108.788,108.788,16678.0
2017-11-13 14:25:00,111.66,111.72,111.52,111.52,44465.0,108.7782,108.8367,108.6419,108.6419,44465.0
2017-11-13 14:30:00,111.51,111.57,111.25,111.27,48644.0,108.6321,108.6906,108.3788,108.3983,48644.0
2017-11-13 14:35:00,111.25,111.28,111.19,111.19,35487.0,108.3788,108.408,108.3204,108.3204,35487.0
2017-11-13 14:40:00,111.19,111.5,111.19,111.39,72194.0,108.3204,108.6224,108.3204,108.5152,72194.0
2017-11-13 14:45:00,111.42,111.58,111.42,111.51,17391.0,108.5444,108.7003,108.5444,108.6321,17391.0
2017-11-13 14:50:00,111.49,111.56,111.42,111.46,11221.0,108.6126,108.6808,108.5444,108.5834,11221.0
2017-11-13 14:55:00,111.46,111.48,111.42,111.44,48795.0,108.5834,108.6029,108.5444,108.5639,48795.0
2017-11-13 15:00:00,111.45,111.45,111.38,111.43,14134.0,108.5737,108.5737,108.5055,108.5542,14134.0
2017-11-13 15:05:00,111.42,111.43,111.32,111.4,49500.0,108.5444,108.5542,108.447,108.5249,49500.0
2017-11-13 15:10:00,111.41,111.63,111.41,111.63,33290.0,108.5347,108.749,108.5347,108.749,33290.0
2017-11-13 15:15:00,111.63,111.93,111.62,111.9,44483.0,108.749,109.0413,108.7393,109.012,44483.0
2017-11-13 15:20:00,111.9,111.93,111.79,111.79,27950.0,109.012,109.0413,108.9049,108.9049,27950.0
2017-11-13 15:25:00,111.78,111.91,111.76,111.9,34882.0,108.8951,109.0218,108.8757,109.012,34882.0
2017-11-13 15:30:00,111.9,112.13,111.89,112.04,46123.0,109.012,109.2361,109.0023,109.1484,46123.0
2017-11-13 15:35:00,112.06,112.21,112.04,112.08,40471.0,109.1679,109.314,109.1484,109.1874,40471.0
2017-11-13 15:40:00,112.06,112.12,111.81,111.86,34253.0,109.1679,109.2264,108.9244,108.9731,34253.0
2017-11-13 15:45:00,111.88,111.9,111.74,111.74,45960.0,108.9926,109.012,108.8562,108.8562,45960.0
2017-11-13 15:50:00,111.75,111.99,111.75,111.94,83812.0,108.8659,109.0997,108.8659,109.051,83812.0
2017-11-13 15:55:00,111.94,112.04,111.92,112.0,115931.0,109.051,109.1484,109.0315,109.1095,115931.0
2017-11-14 09:30:00,110.6,111.0,110.39,110.9,93912.0,107.7456,108.1353,107.541,108.0379,93912.0
2017-11-14 09:35:00,110.88,111.01,110.5,110.9,68481.0,108.0184,108.145,107.6482,108.0379,68481.0
2017-11-14 09:40:00,110.9,111.74,110.9,111.73,75626.0,108.0379,108.8562,108.0379,108.8464,75626.0
2017-11-14 09:45:00,111.67,111.9,111.43,111.43,52651.0,108.788,109.012,108.5542,108.5542,52651.0
2017-11-14 09:50:00,111.44,111.81,111.43,111.66,13644.0,108.5639,108.9244,108.5542,108.7782,13644.0
2017-11-14 09:55:00,111.67,111.86,111.49,111.64,40265.0,108.788,108.9731,108.6126,108.7588,40265.0
2017-11-14 10:00:00,111.71,111.81,111.44,111.7,32724.0,108.8269,108.9244,108.5639,108.8172,32724.0
2017-11-14 10:05:00,111.72,111.82,111.64,111.64,13412.0,108.8367,108.9341,108.7588,108.7588,13412.0
2017-11-14 10:10:00,111.76,112.15,111.69,112.1,32595.0,108.8757,109.2556,108.8075,109.2069,32595.0
2017-11-14 10:15:00,112.08,112.4,112.08,112.3,32338.0,109.1874,109.4991,109.1874,109.4017,32338.0
2017-11-14 10:20:00,112.35,112.5,112.25,112.48,31406.0,109.4504,109.5966,109.353,109.5771,31406.0
2017-11-14 10:25:00,112.54,112.7,112.37,112.59,31193.0,109.6355,109.7914,109.4699,109.6842,31193.0
2017-11-14 10:30:00,112.59,112.91,112.52,112.87,37788.0,109.6842,109.996,109.616,109.957,37788.0
2017-11-14 10:35:00,112.86,113.49,112.83,113.43,64352.0,109.9473,110.561,109.918,110.5026,64352.0
2017-11-14 10:40:00,113.43,113.9,113.37,113.75,122903.0,110.5026,110.9604,110.4441,110.8143,122903.0
2017-11-14 10:45:00,113.75,113.89,113.29,113.29,81612.0,110.8143,110.9507,110.3662,110.3662,81612.0
2017-11-14 10:50:00,113.3,113.6,113.0,113.49,74435.0,110.3759,110.6682,110.0837,110.561,74435.0
2017-11-14 10:55:00,113.48,113.49,113.19,113.22,29446.0,110.5513,110.561,110.2688,110.298,29446.0
2017-11-14 11:00:00,113.24,113.27,112.77,112.78,33631.0,110.3175,110.3467,109.8596,109.8693,33631.0
2017-11-14 11:05:00,112.81,113.51,112.8,113.3,60099.0,109.8986,110.5805,109.8888,110.3759,60099.0
2017-11-14 11:10:00,113.24,113.29,112.91,113.04,67584.0,110.3175,110.3662,109.996,110.1226,67584.0
2017-11-14 11:15:00,113.0,113.18,112.93,113.18,28870.0,110.0837,110.259,110.0155,110.259,28870.0
2017-11-14 11:20:00,113.17,113.25,113.06,113.09,14700.0,110.2493,110.3272,110.1421,110.1713,14700.0
2017-11-14 11:25:00,113.09,113.21,112.96,112.98,16333.0,110.1713,110.2882,110.0447,110.0642,16333.0
2017-11-14 11:30:00,112.96,113.02,112.78,112.86,17004.0,110.0447,110.1031,109.8693,109.9473,17004.0
2017-11-14 11:35:00,112.86,113.0,112.81,112.81,17040.0,109.9473,110.0837,109.8986,109.8986,17040.0
2017-11-14 11:40:00,112.84,112.84,112.62,112.64,25823.0,109.9278,109.9278,109.7135,109.7329,25823.0
2017-11-14 11:45:00,112.65,112.82,112.47,112.7,38592.0,109.7427,109.9083,109.5673,109.7914,38592.0
2017-11-14 11:50:00,112.67,112.73,112.39,112.53,39458.0,109.7622,109.8206,109.4894,109.6258,39458.0
2017-11-14 11:55:00,112.52,112.66,112.5,112.61,17394.0,109.616,109.7524,109.5966,109.7037,17394.0
2017-11-14 12:00:00,112.62,112.69,112.58,112.61,15900.0,109.7135,109.7817,109.6745,109.7037,15900.0
2017-11-14 12:05:00,112.61,112.66,112.47,112.5,12172.0,109.7037,109.7524,109.5673,109.5966,12172.0
2017-11-14 12:10:00,112.51,112.72,112.49,112.56,22500.0,109.6063,109.8109,109.5868,109.655,22500.0
2017-11-14 12:15:00,112.58,112.66,112.56,112.56,19722.0,109.6745,109.7524,109.655,109.655,19722.0
2017-11-14 12:20:00,112.57,112.67,112.55,112.55,11017.0,109.6648,109.7622,109.6453,109.6453,11017.0
2017-11-14 12:25:00,112.54,112.56,112.41,112.45,24719.0,109.6355,109.655,109.5089,109.5479,24719.0
2017-11-14 12:30:00,112.47,112.59,112.42,112.59,27854.0,109.5673,109.6842,109.5186,109.6842,27854.0
2017-11-14 12:35:00,112.59,112.66,112.57,112.57,13155.0,109.6842,109.7524,109.6648,109.6648,13155.0
2017-11-14 12:40:00,112.56,112.77,112.56,112.67,12688.0,109.655,109.8596,109.655,109.7622,12688.0
2017-11-14 12:45:00,112.66,112.68,112.56,112.58,15365.0,109.7524,109.7719,109.655,109.6745,15365.0
2017-11-14 12:50:00,112.59,112.62,112.12,112.13,24029.0,109.6842,109.7135,109.2264,109.2361,24029.0
2017-11-14 12:55:00,112.13,112.18,112.02,112.11,29000.0,109.2361,109.2848,109.1289,109.2166,29000.0
2017-11-14 13:00:00,112.1,112.1,111.78,111.82,23890.0,109.2069,109.2069,108.8951,108.9341,23890.0
2017-11-14 13:05:00,111.78,112.12,111.78,112.09,14043.0,108.8951,109.2264,108.8951,109.1971,14043.0
2017-11-14 13:10:00,112.11,112.17,112.06,112.15,12258.0,109.2166,109.2751,109.1679,109.2556,12258.0
2017-11-14 13:15:00,112.15,112.18,112.01,112.02,14100.0,109.2556,109.2848,109.1192,109.1289,14100.0
2017-11-14 13:20:00,112.04,112.12,112.02,112.11,11654.0,109.1484,109.2264,109.1289,109.2166,11654.0
2017-11-14 13:25:00,112.13,112.18,112.04,112.09,9455.0,109.2361,109.2848,109.1484,109.1971,9455.0
2017-11-14 13:30:00,112.1,112.15,112.07,112.1,10762.0,109.2069,109.2556,109.1777,109.2069,10762.0
2017-11-14 13:35:00,112.11,112.32,112.09,112.29,19199.0,109.2166,109.4212,109.1971,109.392,19199.0
2017-11-14 13:40:00,112.32,112.33,112.19,112.25,20064.0,109.4212,109.4309,109.2946,109.353,20064.0
2017-11-14 13:45:00,112.26,112.32,112.2,112.29,20389.0,109.3628,109.4212,109.3043,109.392,20389.0
2017-11-14 13:50:00,112.3,112.33,112.19,112.27,16379.0,109.4017,109.4309,109.2946,109.3725,16379.0
2017-11-14 13:55:00,112.31,112.32,112.22,112.25,16166.0,109.4115,109.4212,109.3238,109.353,16166.0
2017-11-14 14:00:00,112.26,112.27,112.07,112.08,15017.0,109.3628,109.3725,109.1777,109.1874,15017.0
2017-11-14 14:05:00,112.08,112.2,112.0,112.2,17626.0,109.1874,109.3043,109.1095,109.3043,17626.0
2017-11-14 14:10:00,112.2,112.23,112.16,112.18,10270.0,109.3043,109.3335,109.2653,109.2848,10270.0
2017-11-14 14:15:00,112.2,112.25,112.19,112.24,11601.0,109.3043,109.353,109.2946,109.3433,11601.0
2017-11-14 14:20:00,112.23,112.28,112.1,112.23,35079.0,109.3335,109.3822,109.2069,109.3335,35079.0
2017-11-14 14:25:00,112.23,112.28,112.14,112.14,11337.0,109.3335,109.3822,109.2459,109.2459,11337.0
2017-11-14 14:30:00,112.15,112.17,112.0,112.02,11740.0,109.2556,109.2751,109.1095,109.1289,11740.0
2017-11-14 14:35:00,112.0,112.0,111.8,111.96,20875.0,109.1095,109.1095,108.9146,109.0705,20875.0
2017-11-14 14:40:00,111.96,112.0,111.89,111.89,12617.0,109.0705,109.1095,109.0023,109.0023,12617.0
2017-11-14 14:45:00,111.88,111.94,111.77,111.78,13554.0,108.9926,109.051,108.8854,108.8951,13554.0
2017-11-14 14:50:00,111.77,112.0,111.77,111.88,37403.0,108.8854,109.1095,108.8854,108.9926,37403.0
2017-11-14 14:55:00,111.88,112.0,111.8,111.91,64288.0,108.9926,109.1095,108.9146,109.0218,64288.0
2017-11-14 15:00:00,111.91,112.32,111.91,112.26,62198.0,109.0218,109.4212,109.0218,109.3628,62198.0
2017-11-14 15:05:00,112.26,112.3,112.15,112.3,91834.0,109.3628,109.4017,109.2556,109.4017,91834.0
2017-11-14 15:10:00,112.3,112.39,112.25,112.38,22146.0,109.4017,109.4894,109.353,109.4797,22146.0
2017-11-14 15:15:00,112.39,112.39,112.24,112.28,21225.0,109.4894,109.4894,109.3433,109.3822,21225.0
2017-11-14 15:20:00,112.28,112.29,111.92,111.94,29944.0,109.3822,109.392,109.0315,109.051,29944.0
2017-11-14 15:25:00,111.92,112.0,111.87,111.94,20661.0,109.0315,109.1095,108.9828,109.051,20661.0
2017-11-14 15:30:00,111.93,112.02,111.91,111.94,35697.0,109.0413,109.1289,109.0218,109.051,35697.0
2017-11-14 15:35:00,111.95,112.01,111.88,111.89,36786.0,109.0608,109.1192,108.9926,109.0023,36786.0
2017-11-14 15:40:00,111.88,112.0,111.85,111.98,41542.0,108.9926,109.1095,108.9633,109.09,41542.0
2017-11-14 15:45:00,111.98,112.11,111.97,112.07,45773.0,109.09,109.2166,109.0802,109.1777,45773.0
2017-11-14 15:50:00,112.09,112.38,112.09,112.28,97706.0,109.1971,109.4797,109.1971,109.3822,97706.0
2017-11-14 15:55:00,112.3,112.32,112.19,112.26,225531.0,109.4017,109.4212,109.2946,109.3628,225531.0
2017-11-15 09:30:00,112.72,112.87,111.96,112.18,45154.0,109.8109,109.957,109.0705,109.2848,45154.0
2017-11-15 09:35:00,112.2,112.25,111.05,111.15,53930.0,109.3043,109.353,108.184,108.2814,53930.0
2017-11-15 09:40:00,111.27,111.51,111.06,111.06,25074.0,108.3983,108.6321,108.1937,108.1937,25074.0
2017-11-15 09:45:00,111.02,111.13,110.93,110.95,15299.0,108.1548,108.2619,108.0671,108.0866,15299.0
2017-11-15 09:50:00,110.97,111.18,110.86,111.11,45577.0,108.106,108.3106,107.9989,108.2424,45577.0
2017-11-15 09:55:00,111.08,111.34,110.97,110.97,29627.0,108.2132,108.4665,108.106,108.106,29627.0
2017-11-15 10:00:00,110.96,111.05,110.52,110.65,65002.0,108.0963,108.184,107.6677,107.7943,65002.0
2017-11-15 10:05:00,110.65,110.86,110.65,110.83,37657.0,107.7943,107.9989,107.7943,107.9697,37657.0
2017-11-15 10:10:00,110.8,110.89,110.67,110.77,32045.0,107.9404,108.0281,107.8138,107.9112,32045.0
2017-11-15 10:15:00,110.81,111.13,110.74,110.87,34010.0,107.9502,108.2619,107.882,108.0086,34010.0
2017-11-15 10:20:00,110.87,111.1,110.75,111.03,16360.0,108.0086,108.2327,107.8917,108.1645,16360.0
2017-11-15 10:25:00,110.99,111.55,110.99,111.51,23722.0,108.1255,108.6711,108.1255,108.6321,23722.0
2017-11-15 10:30:00,111.47,111.47,111.29,111.32,5181.0,108.5931,108.5931,108.4178,108.447,5181.0
2017-11-15 10:35:00,111.36,111.61,111.36,111.52,13322.0,108.486,108.7295,108.486,108.6419,13322.0
2017-11-15 10:40:00,111.56,111.58,111.5,111.56,7771.0,108.6808,108.7003,108.6224,108.6808,7771.0
2017-11-15 10:45:00,111.53,111.53,111.3,111.38,21652.0,108.6516,108.6516,108.4275,108.5055,21652.0
2017-11-15 10:50:00,111.38,111.45,111.28,111.28,8313.0,108.5055,108.5737,108.408,108.408,8313.0
2017-11-15 10:55:00,111.31,111.4,111.28,111.37,8386.0,108.4373,108.5249,108.408,108.4957,8386.0
2017-11-15 11:00:00,111.39,111.49,111.23,111.23,12203.0,108.5152,108.6126,108.3593,108.3593,12203.0
2017-11-15 11:05:00,111.29,111.55,111.23,111.55,11518.0,108.4178,108.6711,108.3593,108.6711,11518.0
2017-11-15 11:10:00,111.55,111.55,111.2,111.25,26656.0,108.6711,108.6711,108.3301,108.3788,26656.0
2017-11-15 11:15:00,111.21,111.35,111.15,111.28,12027.0,108.3399,108.4762,108.2814,108.408,12027.0
2017-11-15 11:20:00,111.31,111.32,111.13,111.18,25960.0,108.4373,108.447,108.2619,108.3106,25960.0
2017-11-15 11:25:00,111.2,111.27,111.2,111.24,10967.0,108.3301,108.3983,108.3301,108.3691,10967.0
2017-11-15 11:30:00,111.2,111.24,111.14,111.21,7560.0,108.3301,108.3691,108.2717,108.3399,7560.0
2017-11-15 11:35:00,111.19,111.22,111.0,111.02,20849.0,108.3204,108.3496,108.1353,108.1548,20849.0
2017-11-15 11:40:00,111.05,111.1,110.94,111.0,12628.0,108.184,108.2327,108.0768,108.1353,12628.0
2017-11-15 11:45:00,110.99,111.02,110.87,110.87,6450.0,108.1255,108.1548,108.0086,108.0086,6450.0
2017-11-15 11:50:00,110.88,110.98,110.84,110.94,29722.0,108.0184,108.1158,107.9794,108.0768,29722.0
2017-11-15 11:55:00,110.92,110.93,110.79,110.85,10311.0,108.0573,108.0671,107.9307,107.9891,10311.0
2017-11-15 12:00:00,110.89,110.89,110.55,110.58,38001.0,108.0281,108.0281,107.6969,107.7261,38001.0
2017-11-15 12:05:00,110.63,110.92,110.63,110.79,10088.0,107.7748,108.0573,107.7748,107.9307,10088.0
2017-11-15 12:10:00,110.77,110.81,110.7,110.73,8393.0,107.9112,107.9502,107.843,107.8722,8393.0
2017-11-15 12:15:00,110.77,110.83,110.69,110.7,13145.0,107.9112,107.9697,107.8333,107.843,13145.0
2017-11-15 12:20:00,110.7,110.99,110.68,110.98,64190.0,107.843,108.1255,107.8235,108.1158,64190.0
2017-11-15 12:25:00,110.98,111.16,110.94,111.16,20088.0,108.1158,108.2911,108.0768,108.2911,20088.0
2017-11-15 12:30:00,111.18,111.23,111.1,111.23,28608.0,108.3106,108.3593,108.2327,108.3593,28608.0
2017-11-15 12:35:00,111.22,111.25,111.18,111.2,20959.0,108.3496,108.3788,108.3106,108.3301,20959.0
2017-11-15 12:40:00,111.19,111.26,111.18,111.21,14034.0,108.3204,108.3886,108.3106,108.3399,14034.0
2017-11-15 12:45:00,111.21,111.25,111.15,111.18,12628.0,108.3399,108.3788,108.2814,108.3106,12628.0
2017-11-15 12:50:00,111.2,111.43,111.15,111.25,111330.0,108.3301,108.5542,108.2814,108.3788,111330.0
2017-11-15 12:55:00,111.26,111.42,111.25,111.34,63378.0,108.3886,108.5444,108.3788,108.4665,63378.0
2017-11-15 13:00:00,111.37,111.52,111.29,111.47,97055.0,108.4957,108.6419,108.4178,108.5931,97055.0
2017-11-15 13:05:00,111.47,111.78,111.45,111.54,57803.0,108.5931,108.8951,108.5737,108.6613,57803.0
2017-11-15 13:10:00,111.57,111.75,111.57,111.75,17045.0,108.6906,108.8659,108.6906,108.8659,17045.0
2017-11-15 13:15:00,111.73,111.8,111.69,111.76,18739.0,108.8464,108.9146,108.8075,108.8757,18739.0
2017-11-15 13:20:00,111.76,111.83,111.66,111.83,14424.0,108.8757,108.9439,108.7782,108.9439,14424.0
2017-11-15 13:25:00,111.81,111.84,111.75,111.79,41178.0,108.9244,108.9536,108.8659,108.9049,41178.0
2017-11-15 13:30:00,111.79,111.79,111.6,111.66,22370.0,108.9049,108.9049,108.7198,108.7782,22370.0
2017-11-15 13:35:00,111.66,111.69,111.54,111.58,12515.0,108.7782,108.8075,108.6613,108.7003,12515.0
2017-11-15 13:40:00,111.57,111.73,111.57,111.69,10434.0,108.6906,108.8464,108.6906,108.8075,10434.0
2017-11-15 13:45:00,111.66,111.79,111.66,111.75,16324.0,108.7782,108.9049,108.7782,108.8659,16324.0
2017-11-15 13:50:00,111.73,111.79,111.58,111.6,20400.0,108.8464,108.9049,108.7003,108.7198,20400.0
2017-11-15 13:55:00,111.61,111.73,111.6,111.72,13459.0,108.7295,108.8464,108.7198,108.8367,13459.0
2017-11-15 14:00:00,111.71,111.76,111.63,111.67,14639.0,108.8269,108.8757,108.749,108.788,14639.0
2017-11-15 14:05:00,111.69,111.77,111.69,111.77,9100.0,108.8075,108.8854,108.8075,108.8854,9100.0
2017-11-15 14:10:00,111.73,111.74,111.64,111.69,6700.0,108.8464,108.8562,108.7588,108.8075,6700.0
2017-11-15 14:15:00,111.7,111.77,111.66,111.75,10008.0,108.8172,108.8854,108.7782,108.8659,10008.0
2017-11-15 14:20:00,111.75,111.88,111.75,111.83,14437.0,108.8659,108.9926,108.8659,108.9439,14437.0
2017-11-15 14:25:00,111.82,111.85,111.62,111.67,24155.0,108.9341,108.9633,108.7393,108.788,24155.0
2017-11-15 14:30:00,111.64,111.76,111.64,111.64,29729.0,108.7588,108.8757,108.7588,108.7588,29729.0
2017-11-15 14:35:00,111.61,111.71,111.55,111.67,10036.0,108.7295,108.8269,108.6711,108.788,10036.0
2017-11-15 14:40:00,111.65,111.75,111.65,111.75,5380.0,108.7685,108.8659,108.7685,108.8659,5380.0
2017-11-15 14:45:00,111.74,111.83,111.74,111.75,6583.0,108.8562,108.9439,108.8562,108.8659,6583.0
2017-11-15 14:50:00,111.75,111.83,111.75,111.75,6318.0,108.8659,108.9439,108.8659,108.8659,6318.0
2017-11-15 14:55:00,111.77,111.8,111.65,111.7,9028.0,108.8854,108.9146,108.7685,108.8172,9028.0
2017-11-15 15:00:00,111.7,111.72,111.67,111.7,7357.0,108.8172,108.8367,108.788,108.8172,7357.0
2017-11-15 15:05:00,111.71,111.74,111.67,111.68,9300.0,108.8269,108.8562,108.788,108.7977,9300.0
2017-11-15 15:10:00,111.67,111.71,111.61,111.71,16816.0,108.788,108.8269,108.7295,108.8269,16816.0
2017-11-15 15:15:00,111.69,111.76,111.67,111.73,13328.0,108.8075,108.8757,108.788,108.8464,13328.0
2017-11-15 15:20:00,111.73,111.76,111.56,111.62,20271.0,108.8464,108.8757,108.6808,108.7393,20271.0
2017-11-15 15:25:00,111.66,111.68,111.58,111.63,117160.0,108.7782,108.7977,108.7003,108.749,117160.0
2017-11-15 15:30:00,111.65,111.69,111.55,111.61,51253.0,108.7685,108.8075,108.6711,108.7295,51253.0
2017-11-15 15:35:00,111.61,111.64,111.38,111.38,27693.0,108.7295,108.7588,108.5055,108.5055,27693.0
2017-11-15 15:40:00,111.38,111.49,111.37,111.48,27088.0,108.5055,108.6126,108.4957,108.6029,27088.0
2017-11-15 15:45:00,111.5,111.54,111.39,111.44,22142.0,108.6224,108.6613,108.5152,108.5639,22142.0
2017-11-15 15:50:00,111.43,111.43,111.27,111.36,38455.0,108.5542,108.5542,108.3983,108.486,38455.0
2017-11-15 15:55:00,111.36,111.54,111.26,111.48,79393.0,108.486,108.6613,108.3886,108.6029,79393.0
2017-11-16 09:30:00,111.85,111.9,111.21,111.72,58793.0,108.9633,109.012,108.3399,108.8367,58793.0
2017-11-16 09:35:00,111.84,112.27,111.74,112.12,14988.0,108.9536,109.3725,108.8562,109.2264,14988.0
2017-11-16 09:40:00,112.12,112.48,112.1,112.2,51190.0,109.2264,109.5771,109.2069,109.3043,51190.0
2017-11-16 09:45:00,112.2,112.81,112.14,112.67,49919.0,109.3043,109.8986,109.2459,109.7622,49919.0
2017-11-16 09:50:00,112.64,112.79,112.52,112.7,45872.0,109.7329,109.8791,109.616,109.7914,45872.0
2017-11-16 09:55:00,112.68,113.02,112.57,112.85,33261.0,109.7719,110.1031,109.6648,109.9375,33261.0
2017-11-16 10:00:00,112.79,113.03,112.66,112.97,32168.0,109.8791,110.1129,109.7524,110.0544,32168.0
2017-11-16 10:05:00,112.96,113.13,112.76,112.87,36255.0,110.0447,110.2103,109.8499,109.957,36255.0
2017-11-16 10:10:00,112.9,112.92,112.59,112.81,35318.0,109.9862,110.0057,109.6842,109.8986,35318.0
2017-11-16 10:15:00,112.82,112.87,112.67,112.75,11159.0,109.9083,109.957,109.7622,109.8401,11159.0
2017-11-16 10:20:00,112.72,112.72,112.45,112.51,18066.0,109.8109,109.8109,109.5479,109.6063,18066.0
2017-11-16 10:25:00,112.51,112.52,112.33,112.37,10984.0,109.6063,109.616,109.4309,109.4699,10984.0
2017-11-16 10:30:00,112.31,112.31,112.13,112.26,28971.0,109.4115,109.4115,109.2361,109.3628,28971.0
2017-11-16 10:35:00,112.26,112.42,112.22,112.22,18315.0,109.3628,109.5186,109.3238,109.3238,18315.0
2017-11-16 10:40:00,112.23,112.3,112.1,112.28,29250.0,109.3335,109.4017,109.2069,109.3822,29250.0
2017-11-16 10:45:00,112.28,112.34,112.24,112.34,19249.0,109.3822,109.4407,109.3433,109.4407,19249.0
2017-11-16 10:50:00,112.35,112.51,112.35,112.35,24496.0,109.4504,109.6063,109.4504,109.4504,24496.0
2017-11-16 10:55:00,112.33,112.39,112.3,112.31,17797.0,109.4309,109.4894,109.4017,109.4115,17797.0
2017-11-16 11:00:00,112.34,112.42,112.33,112.37,13489.0,109.4407,109.5186,109.4309,109.4699,13489.0
2017-11-16 11:05:00,112.36,112.49,112.31,112.45,12869.0,109.4602,109.5868,109.4115,109.5479,12869.0
2017-11-16 11:10:00,112.44,112.44,112.3,112.42,6569.0,109.5381,109.5381,109.4017,109.5186,6569.0
2017-11-16 11:15:00,112.42,112.53,112.37,112.5,24615.0,109.5186,109.6258,109.4699,109.5966,24615.0
2017-11-16 11:20:00,112.48,112.54,112.33,112.33,21334.0,109.5771,109.6355,109.4309,109.4309,21334.0
2017-11-16 11:25:00,112.36,112.44,112.28,112.44,24460.0,109.4602,109.5381,109.3822,109.5381,24460.0
2017-11-16 11:30:00,112.47,112.47,112.28,112.28,12223.0,109.5673,109.5673,109.3822,109.3822,12223.0
2017-11-16 11:35:00,112.27,112.31,112.23,112.29,11224.0,109.3725,109.4115,109.3335,109.392,11224.0
2017-11-16 11:40:00,112.28,112.32,112.19,112.27,16478.0,109.3822,109.4212,109.2946,109.3725,16478.0
2017-11-16 11:45:00,112.24,112.32,112.19,112.26,33847.0,109.3433,109.4212,109.2946,109.3628,33847.0
2017-11-16 11:50:00,112.23,112.31,112.21,112.31,15608.0,109.3335,109.4115,109.314,109.4115,15608.0
2017-11-16 11:55:00,112.28,112.28,112.11,112.13,13266.0,109.3822,109.3822,109.2166,109.2361,13266.0
2017-11-16 12:00:00,112.13,112.22,112.09,112.21,9515.0,109.2361,109.3238,109.1971,109.314,9515.0
2017-11-16 12:05:00,112.19,112.23,112.19,112.22,4454.0,109.2946,109.3335,109.2946,109.3238,4454.0
2017-11-16 12:10:00,112.22,112.22,112.17,112.18,5250.0,109.3238,109.3238,109.2751,109.2848,5250.0
2017-11-16 12:15:00,112.22,112.24,112.16,112.18,10197.0,109.3238,109.3433,109.2653,109.2848,10197.0
2017-11-16 12:20:00,112.18,112.18,112.08,112.08,13082.0,109.2848,109.2848,109.1874,109.1874,13082.0
2017-11-16 12:25:00,112.08,112.2,112.05,112.19,26914.0,109.1874,109.3043,109.1582,109.2946,26914.0
2017-11-16 12:30:00,112.19,112.22,112.17,112.19,10743.0,109.2946,109.3238,109.2751,109.2946,10743.0
2017-11-16 12:35:00,112.18,112.23,112.16,112.2,10274.0,109.2848,109.3335,109.2653,109.3043,10274.0
2017-11-16 12:40:00,112.21,112.21,112.13,112.16,8800.0,109.314,109.314,109.2361,109.2653,8800.0
2017-11-16 12:45:00,112.16,112.24,112.14,112.21,8160.0,109.2653,109.3433,109.2459,109.314,8160.0
2017-11-16 12:50:00,112.24,112.31,112.19,112.3,14623.0,109.3433,109.4115,109.2946,109.4017,14623.0
2017-11-16 12:55:00,112.32,112.64,112.32,112.64,12155.0,109.4212,109.7329,109.4212,109.7329,12155.0
2017-11-16 13:00:00,112.61,112.75,112.61,112.67,23982.0,109.7037,109.8401,109.7037,109.7622,23982.0
2017-11-16 13:05:00,112.67,112.7,112.52,112.61,35315.0,109.7622,109.7914,109.616,109.7037,35315.0
2017-11-16 13:10:00,112.61,112.62,112.55,112.56,19239.0,109.7037,109.7135,109.6453,109.655,19239.0
2017-11-16 13:15:00,112.58,112.61,112.45,112.47,26793.0,109.6745,109.7037,109.5479,109.5673,26793.0
2017-11-16 13:20:00,112.48,112.52,112.44,112.47,21854.0,109.5771,109.616,109.5381,109.5673,21854.0
2017-11-16 13:25:00,112.47,112.47,112.39,112.42,8745.0,109.5673,109.5673,109.4894,109.5186,8745.0
2017-11-16 13:30:00,112.42,112.46,112.4,112.44,8390.0,109.5186,109.5576,109.4991,109.5381,8390.0
2017-11-16 13:35:00,112.45,112.46,112.41,112.45,11942.0,109.5479,109.5576,109.5089,109.5479,11942.0
2017-11-16 13:40:00,112.43,112.46,112.33,112.33,13765.0,109.5284,109.5576,109.4309,109.4309,13765.0
2017-11-16 13:45:00,112.34,112.46,112.26,112.46,14988.0,109.4407,109.5576,109.3628,109.5576,14988.0
2017-11-16 13:50:00,112.5,112.51,112.43,112.5,7234.0,109.5966,109.6063,109.5284,109.5966,7234.0
2017-11-16 13:55:00,112.46,112.51,112.38,112.5,7340.0,109.5576,109.6063,109.4797,109.5966,7340.0
2017-11-16 14:00:00,112.51,112.59,112.51,112.56,10603.0,109.6063,109.6842,109.6063,109.655,10603.0
2017-11-16 14:05:00,112.54,112.56,112.45,112.5,8929.0,109.6355,109.655,109.5479,109.5966,8929.0
2017-11-16 14:10:00,112.52,112.52,112.43,112.48,7159.0,109.616,109.616,109.5284,109.5771,7159.0
2017-11-16 14:15:00,112.45,112.51,112.36,112.36,20594.0,109.5479,109.6063,109.4602,109.4602,20594.0
2017-11-16 14:20:00,112.35,112.35,112.25,112.27,11696.0,109.4504,109.4504,109.353,109.3725,11696.0
2017-11-16 14:25:00,112.27,112.27,112.1,112.11,12434.0,109.3725,109.3725,109.2069,109.2166,12434.0
2017-11-16 14:30:00,112.09,112.2,112.04,112.09,16480.0,109.1971,109.3043,109.1484,109.1971,16480.0
2017-11-16 14:35:00,112.07,112.13,112.04,112.13,11447.0,109.1777,109.2361,109.1484,109.2361,11447.0
2017-11-16 14:40:00,112.11,112.21,112.09,112.16,10664.0,109.2166,109.314,109.1971,109.2653,10664.0
2017-11-16 14:45:00,112.16,112.2,112.15,112.17,6428.0,109.2653,109.3043,109.2556,109.2751,6428.0
2017-11-16 14:50:00,112.17,112.19,112.09,112.17,10626.0,109.2751,109.2946,109.1971,109.2751,10626.0
2017-11-16 14:55:00,112.18,112.24,112.15,112.24,8024.0,109.2848,109.3433,109.2556,109.3433,8024.0
2017-11-16 15:00:00,112.25,112.31,112.22,112.29,12879.0,109.353,109.4115,109.3238,109.392,12879.0
2017-11-16 15:05:00,112.26,112.39,112.26,112.33,6866.0,109.3628,109.4894,109.3628,109.4309,6866.0
2017-11-16 15:10:00,112.34,112.4,112.32,112.36,13004.0,109.4407,109.4991,109.4212,109.4602,13004.0
2017-11-16 15:15:00,112.35,112.35,112.18,112.18,18426.0,109.4504,109.4504,109.2848,109.2848,18426.0
2017-11-16 15:20:00,112.16,112.18,112.13,112.17,8168.0,109.2653,109.2848,109.2361,109.2751,8168.0
2017-11-16 15:25:00,112.18,112.35,112.15,112.33,15831.0,109.2848,109.4504,109.2556,109.4309,15831.0
2017-11-16 15:30:00,112.3,112.3,112.17,112.19,29955.0,109.4017,109.4017,109.2751,109.2946,29955.0
2017-11-16 15:35:00,112.19,112.19,111.91,111.93,40840.0,109.2946,109.2946,109.0218,109.0413,40840.0
2017-11-16 15:40:00,111.91,112.07,111.91,111.94,38362.0,109.0218,109.1777,109.0218,109.051,38362.0
2017-11-16 15:45:00,111.93,111.95,111.72,111.73,66498.0,109.0413,109.0608,108.8367,108.8464,66498.0
2017-11-16 15:50:00,111.74,111.95,111.68,111.69,117798.0,108.8562,109.0608,108.7977,108.8075,117798.0
2017-11-16 15:55:00,111.7,111.81,111.5,111.6,262556.0,108.8172,108.9244,108.6224,108.7198,262556.0
2017-11-17 09:30:00,108.99,109.52,107.54,109.14,781409.0,106.1771,106.6935,104.7646,106.3233,781409.0
2017-11-17 09:35:00,109.13,109.55,108.52,109.11,486352.0,106.3135,106.7227,105.7193,106.2941,486352.0
2017-11-17 09:40:00,109.13,109.37,108.81,108.87,81206.0,106.3135,106.5473,106.0018,106.0602,81206.0
2017-11-17 09:45:00,108.88,109.1,108.72,108.89,107691.0,106.07,106.2843,105.9141,106.0797,107691.0
2017-11-17 09:50:00,108.89,108.95,108.16,108.66,138499.0,106.0797,106.1382,105.3686,105.8557,138499.0
2017-11-17 09:55:00,108.67,108.7,108.02,108.05,133688.0,105.8654,105.8946,105.2322,105.2614,133688.0
2017-11-17 10:00:00,108.03,108.68,108.0,108.65,194504.0,105.2419,105.8751,105.2127,105.8459,194504.0
2017-11-17 10:05:00,108.66,108.68,108.17,108.2,105095.0,105.8557,105.8751,105.3783,105.4075,105095.0
2017-11-17 10:10:00,108.22,108.43,108.0,108.37,211633.0,105.427,105.6316,105.2127,105.5731,211633.0
2017-11-17 10:15:00,108.35,108.52,108.31,108.42,69692.0,105.5537,105.7193,105.5147,105.6219,69692.0
2017-11-17 10:20:00,108.4,109.07,108.21,109.05,130033.0,105.6024,106.2551,105.4173,106.2356,130033.0
2017-11-17 10:25:00,109.04,109.09,108.75,108.81,62236.0,106.2259,106.2746,105.9433,106.0018,62236.0
2017-11-17 10:30:00,108.82,108.88,108.58,108.63,102029.0,106.0115,106.07,105.7777,105.8264,102029.0
2017-11-17 10:35:00,108.64,108.72,108.46,108.51,133233.0,105.8362,105.9141,105.6608,105.7095,133233.0
2017-11-17 10:40:00,108.5,108.55,108.21,108.35,68655.0,105.6998,105.7485,105.4173,105.5537,68655.0
2017-11-17 10:45:00,108.39,108.41,108.06,108.16,106056.0,105.5926,105.6121,105.2711,105.3686,106056.0
2017-11-17 10:50:00,108.2,108.53,108.16,108.36,49869.0,105.4075,105.729,105.3686,105.5634,49869.0
2017-11-17 10:55:00,108.39,108.57,108.38,108.44,42785.0,105.5926,105.768,105.5829,105.6413,42785.0
2017-11-17 11:00:00,108.43,108.48,107.99,108.05,60005.0,105.6316,105.6803,105.203,105.2614,60005.0
2017-11-17 11:05:00,108.03,108.18,107.96,108.1,56316.0,105.2419,105.3881,105.1737,105.3101,56316.0
2017-11-17 11:10:00,108.09,108.1,107.75,107.75,74781.0,105.3004,105.3101,104.9692,104.9692,74781.0
2017-11-17 11:15:00,107.8,107.96,107.65,107.66,96516.0,105.0179,105.1737,104.8717,104.8815,96516.0
2017-11-17 11:20:00,107.66,107.75,107.5,107.63,134804.0,104.8815,104.9692,104.7256,104.8522,134804.0
2017-11-17 11:25:00,107.62,108.2,107.61,108.19,82632.0,104.8425,105.4075,104.8328,105.3978,82632.0
2017-11-17 11:30:00,108.19,108.27,107.87,107.94,69517.0,105.3978,105.4757,105.0861,105.1542,69517.0
2017-11-17 11:35:00,107.95,108.08,107.6,107.95,145237.0,105.164,105.2906,104.823,105.164,145237.0
2017-11-17 11:40:00,107.96,108.0,107.81,107.91,98655.0,105.1737,105.2127,105.0276,105.125,98655.0
2017-11-17 11:45:00,107.9,108.0,107.83,107.86,78895.0,105.1153,105.2127,105.0471,105.0763,78895.0
2017-11-17 11:50:00,107.85,107.94,107.78,107.88,100472.0,105.0666,105.1542,104.9984,105.0958,100472.0
2017-11-17 11:55:00,107.89,108.39,107.85,108.36,99088.0,105.1055,105.5926,105.0666,105.5634,99088.0
2017-11-17 12:00:00,108.36,108.77,108.34,108.73,120477.0,105.5634,105.9628,105.5439,105.9239,120477.0
2017-11-17 12:05:00,108.73,108.74,108.52,108.67,51701.0,105.9239,105.9336,105.7193,105.8654,51701.0
2017-11-17 12:10:00,108.67,108.95,108.58,108.9,63097.0,105.8654,106.1382,105.7777,106.0895,63097.0
2017-11-17 12:15:00,108.9,108.91,108.62,108.63,28257.0,106.0895,106.0992,105.8167,105.8264,28257.0
2017-11-17 12:20:00,108.63,108.69,108.48,108.65,26643.0,105.8264,105.8849,105.6803,105.8459,26643.0
2017-11-17 12:25:00,108.64,108.77,108.58,108.64,47322.0,105.8362,105.9628,105.7777,105.8362,47322.0
2017-11-17 12:30:00,108.65,108.77,108.61,108.75,28714.0,105.8459,105.9628,105.807,105.9433,28714.0
2017-11-17 12:35:00,108.75,108.77,108.64,108.76,26764.0,105.9433,105.9628,105.8362,105.9531,26764.0
2017-11-17 12:40:00,108.74,108.78,108.58,108.58,14785.0,105.9336,105.9726,105.7777,105.7777,14785.0
2017-11-17 12:45:00,108.57,108.58,108.3,108.41,28560.0,105.768,105.7777,105.505,105.6121,28560.0
2017-11-17 12:50:00,108.41,108.41,108.27,108.3,47544.0,105.6121,105.6121,105.4757,105.505,47544.0
2017-11-17 12:55:00,108.28,108.28,108.14,108.23,22108.0,105.4855,105.4855,105.3491,105.4368,22108.0
2017-11-17 13:00:00,108.24,108.32,107.99,108.24,48175.0,105.4465,105.5244,105.203,105.4465,48175.0
2017-11-17 13:05:00,108.28,108.37,108.25,108.31,29664.0,105.4855,105.5731,105.4562,105.5147,29664.0
2017-11-17 13:10:00,108.32,108.47,108.31,108.42,26092.0,105.5244,105.6706,105.5147,105.6219,26092.0
2017-11-17 13:15:00,108.42,108.42,108.3,108.3,27523.0,105.6219,105.6219,105.505,105.505,27523.0
2017-11-17 13:20:00,108.28,108.3,108.18,108.21,15685.0,105.4855,105.505,105.3881,105.4173,15685.0
2017-11-17 13:25:00,108.21,108.28,108.18,108.24,33459.0,105.4173,105.4855,105.3881,105.4465,33459.0
2017-11-17 13:30:00,108.26,108.34,108.2,108.31,40059.0,105.466,105.5439,105.4075,105.5147,40059.0
2017-11-17 13:35:00,108.29,108.3,108.21,108.28,25510.0,105.4952,105.505,105.4173,105.4855,25510.0
2017-11-17 13:40:00,108.3,108.33,108.16,108.26,36596.0,105.505,105.5342,105.3686,105.466,36596.0
2017-11-17 13:45:00,108.28,108.29,108.19,108.22,13769.0,105.4855,105.4952,105.3978,105.427,13769.0
2017-11-17 13:50:00,108.22,108.43,108.2,108.41,75189.0,105.427,105.6316,105.4075,105.6121,75189.0
2017-11-17 13:55:00,108.42,108.5,108.41,108.44,22747.0,105.6219,105.6998,105.6121,105.6413,22747.0
2017-11-17 14:00:00,108.42,108.5,108.41,108.47,23737.0,105.6219,105.6998,105.6121,105.6706,23737.0
2017-11-17 14:05:00,108.48,108.57,108.44,108.57,42249.0,105.6803,105.768,105.6413,105.768,42249.0
2017-11-17 14:10:00,108.57,108.79,108.53,108.74,81066.0,105.768,105.9823,105.729,105.9336,81066.0
2017-11-17 14:15:00,108.74,108.76,108.6,108.7,44849.0,105.9336,105.9531,105.7972,105.8946,44849.0
2017-11-17 14:20:00,108.7,108.78,108.64,108.64,48802.0,105.8946,105.9726,105.8362,105.8362,48802.0
2017-11-17 14:25:00,108.62,108.72,108.61,108.62,22361.0,105.8167,105.9141,105.807,105.8167,22361.0
2017-11-17 14:30:00,108.63,108.69,108.56,108.62,75263.0,105.8264,105.8849,105.7582,105.8167,75263.0
2017-11-17 14:35:00,108.61,108.8,108.57,108.66,51367.0,105.807,105.9921,105.768,105.8557,51367.0
2017-11-17 14:40:00,108.65,108.66,108.54,108.61,41632.0,105.8459,105.8557,105.7388,105.807,41632.0
2017-11-17 14:45:00,108.62,108.65,108.55,108.57,36065.0,105.8167,105.8459,105.7485,105.768,36065.0
2017-11-17 14:50:00,108.56,108.67,108.49,108.65,37999.0,105.7582,105.8654,105.6901,105.8459,37999.0
2017-11-17 14:55:00,108.66,108.68,108.61,108.64,30533.0,105.8557,105.8751,105.807,105.8362,30533.0
2017-11-17 15:00:00,108.65,108.65,108.46,108.54,23849.0,105.8459,105.8459,105.6608,105.7388,23849.0
2017-11-17 15:05:00,108.53,108.74,108.49,108.73,39225.0,105.729,105.9336,105.6901,105.9239,39225.0
2017-11-17 15:10:00,108.73,108.88,108.67,108.67,169336.0,105.9239,106.07,105.8654,105.8654,169336.0
2017-11-17 15:15:00,108.68,108.85,108.66,108.83,113439.0,105.8751,106.0408,105.8557,106.0213,113439.0
2017-11-17 15:20:00,108.86,108.88,108.72,108.72,75728.0,106.0505,106.07,105.9141,105.9141,75728.0
2017-11-17 15:25:00,108.73,108.78,108.6,108.73,47766.0,105.9239,105.9726,105.7972,105.9239,47766.0
2017-11-17 15:30:00,108.73,108.76,108.56,108.56,100878.0,105.9239,105.9531,105.7582,105.7582,100878.0
2017-11-17 15:35:00,108.56,108.56,108.42,108.49,117769.0,105.7582,105.7582,105.6219,105.6901,117769.0
2017-11-17 15:40:00,108.5,108.54,108.31,108.41,152603.0,105.6998,105.7388,105.5147,105.6121,152603.0
2017-11-17 15:45:00,108.4,108.76,108.35,108.75,336181.0,105.6024,105.9531,105.5537,105.9433,336181.0
2017-11-17 15:50:00,108.74,108.81,108.67,108.75,239950.0,105.9336,106.0018,105.8654,105.9433,239950.0
2017-11-17 15:55:00,108.75,108.91,108.74,108.84,332809.0,105.9433,106.0992,105.9336,106.031,332809.0
2017-11-20 09:30:00,108.28,108.45,108.0,108.15,118881.0,105.4855,105.6511,105.2127,105.3588,118881.0
2017-11-20 09:35:00,108.19,108.27,107.76,107.91,110014.0,105.3978,105.4757,104.9789,105.125,110014.0
2017-11-20 09:40:00,107.88,108.09,107.63,107.67,87773.0,105.0958,105.3004,104.8522,104.8912,87773.0
2017-11-20 09:45:00,107.71,108.12,107.71,108.0,86254.0,104.9302,105.3296,104.9302,105.2127,86254.0
2017-11-20 09:50:00,107.98,108.08,107.84,107.98,85790.0,105.1932,105.2906,105.0568,105.1932,85790.0
2017-11-20 09:55:00,107.98,108.04,107.59,107.79,66485.0,105.1932,105.2517,104.8133,105.0081,66485.0
2017-11-20 10:00:00,107.81,107.85,107.3,107.64,85758.0,105.0276,105.0666,104.5308,104.862,85758.0
2017-11-20 10:05:00,107.63,107.64,107.45,107.52,112307.0,104.8522,104.862,104.6769,104.7451,112307.0
2017-11-20 10:10:00,107.52,107.6,107.25,107.26,46184.0,104.7451,104.823,104.4821,104.4918,46184.0
2017-11-20 10:15:00,107.26,107.27,107.09,107.17,71670.0,104.4918,104.5015,104.3262,104.4041,71670.0
2017-11-20 10:20:00,107.17,107.32,107.16,107.24,32557.0,104.4041,104.5502,104.3944,104.4723,32557.0
2017-11-20 10:25:00,107.27,107.3,107.15,107.15,34102.0,104.5015,104.5308,104.3846,104.3846,34102.0
2017-11-20 10:30:00,107.18,107.3,107.05,107.17,51180.0,104.4139,104.5308,104.2872,104.4041,51180.0
2017-11-20 10:35:00,107.2,107.3,107.19,107.25,18114.0,104.4333,104.5308,104.4236,104.4821,18114.0
2017-11-20 10:40:00,107.26,107.3,107.06,107.06,63767.0,104.4918,104.5308,104.297,104.297,63767.0
2017-11-20 10:45:00,107.07,107.1,107.0,107.0,107766.0,104.3067,104.3359,104.2385,104.2385,107766.0
2017-11-20 10:50:00,107.01,107.03,106.84,106.95,84293.0,104.2482,104.2677,104.0826,104.1898,84293.0
2017-11-20 10:55:00,106.94,106.99,106.75,106.78,42348.0,104.1801,104.2288,103.995,104.0242,42348.0
2017-11-20 11:00:00,106.83,106.91,106.75,106.88,57067.0,104.0729,104.1508,103.995,104.1216,57067.0
2017-11-20 11:05:00,106.87,107.52,106.83,107.42,144954.0,104.1119,104.7451,104.0729,104.6477,144954.0
2017-11-20 11:10:00,107.41,107.74,107.34,107.5,76978.0,104.6379,104.9594,104.5697,104.7256,76978.0
2017-11-20 11:15:00,107.46,107.64,107.4,107.62,109286.0,104.6866,104.862,104.6282,104.8425,109286.0
2017-11-20 11:20:00,107.63,107.67,107.53,107.62,57504.0,104.8522,104.8912,104.7548,104.8425,57504.0
2017-11-20 11:25:00,107.58,107.64,107.4,107.43,37855.0,104.8035,104.862,104.6282,104.6574,37855.0
2017-11-20 11:30:00,107.43,107.49,107.31,107.45,39506.0,104.6574,104.7159,104.5405,104.6769,39506.0
2017-11-20 11:35:00,107.45,107.8,107.44,107.68,70330.0,104.6769,105.0179,104.6672,104.901,70330.0
2017-11-20 11:40:00,107.67,107.79,107.61,107.64,99855.0,104.8912,105.0081,104.8328,104.862,99855.0
2017-11-20 11:45:00,107.64,108.07,107.64,108.07,208309.0,104.862,105.2809,104.862,105.2809,208309.0
2017-11-20 11:50:00,108.07,108.33,108.06,108.2,37571.0,105.2809,105.5342,105.2711,105.4075,37571.0
2017-11-20 11:55:00,108.17,108.34,108.13,108.2,21858.0,105.3783,105.5439,105.3393,105.4075,21858.0
2017-11-20 12:00:00,108.18,108.43,108.15,108.4,32785.0,105.3881,105.6316,105.3588,105.6024,32785.0
2017-11-20 12:05:00,108.39,108.43,108.22,108.27,29587.0,105.5926,105.6316,105.427,105.4757,29587.0
2017-11-20 12:10:00,108.28,108.32,108.17,108.3,31179.0,105.4855,105.5244,105.3783,105.505,31179.0
2017-11-20 12:15:00,108.3,108.35,108.09,108.1,32404.0,105.505,105.5537,105.3004,105.3101,32404.0
2017-11-20 12:20:00,108.13,108.14,107.75,107.8,49310.0,105.3393,105.3491,104.9692,105.0179,49310.0
2017-11-20 12:25:00,107.8,108.12,107.73,108.1,111279.0,105.0179,105.3296,104.9497,105.3101,111279.0
2017-11-20 12:30:00,108.1,108.19,108.02,108.1,45269.0,105.3101,105.3978,105.2322,105.3101,45269.0
2017-11-20 12:35:00,108.13,108.13,107.85,107.88,24929.0,105.3393,105.3393,105.0666,105.0958,24929.0
2017-11-20 12:40:00,107.85,108.14,107.83,107.96,39633.0,105.0666,105.3491,105.0471,105.1737,39633.0
2017-11-20 12:45:00,107.98,108.06,107.95,108.0,23666.0,105.1932,105.2711,105.164,105.2127,23666.0
2017-11-20 12:50:00,108.04,108.05,107.96,108.01,15952.0,105.2517,105.2614,105.1737,105.2224,15952.0
2017-11-20 12:55:00,108.02,108.06,107.96,108.05,13669.0,105.2322,105.2711,105.1737,105.2614,13669.0
2017-11-20 13:00:00,108.04,108.2,108.03,108.09,26191.0,105.2517,105.4075,105.2419,105.3004,26191.0
2017-11-20 13:05:00,108.08,108.1,108.03,108.07,19275.0,105.2906,105.3101,105.2419,105.2809,19275.0
2017-11-20 13:10:00,108.06,108.06,107.87,107.91,17307.0,105.2711,105.2711,105.0861,105.125,17307.0
2017-11-20 13:15:00,107.92,107.97,107.89,107.97,12921.0,105.1348,105.1835,105.1055,105.1835,12921.0
2017-11-20 13:20:00,108.0,108.08,107.97,108.01,11702.0,105.2127,105.2906,105.1835,105.2224,11702.0
2017-11-20 13:25:00,108.01,108.08,108.0,108.05,15365.0,105.2224,105.2906,105.2127,105.2614,15365.0
2017-11-20 13:30:00,108.05,108.18,108.03,108.18,58947.0,105.2614,105.3881,105.2419,105.3881,58947.0
2017-11-20 13:35:00,108.17,108.2,108.11,108.13,10480.0,105.3783,105.4075,105.3199,105.3393,10480.0
2017-11-20 13:40:00,108.13,108.13,107.96,107.98,32906.0,105.3393,105.3393,105.1737,105.1932,32906.0
2017-11-20 13:45:00,107.98,108.04,107.94,107.95,16935.0,105.1932,105.2517,105.1542,105.164,16935.0
2017-11-20 13:50:00,107.97,108.01,107.92,107.99,16578.0,105.1835,105.2224,105.1348,105.203,16578.0
2017-11-20 13:55:00,108.0,108.06,107.93,107.98,19596.0,105.2127,105.2711,105.1445,105.1932,19596.0
2017-11-20 14:00:00,107.97,107.98,107.94,107.97,7413.0,105.1835,105.1932,105.1542,105.1835,7413.0
2017-11-20 14:05:00,107.97,107.99,107.87,107.93,24639.0,105.1835,105.203,105.0861,105.1445,24639.0
2017-11-20 14:10:00,107.92,107.94,107.87,107.89,37900.0,105.1348,105.1542,105.0861,105.1055,37900.0
2017-11-20 14:15:00,107.89,107.89,107.78,107.8,23892.0,105.1055,105.1055,104.9984,105.0179,23892.0
2017-11-20 14:20:00,107.8,107.82,107.75,107.77,21922.0,105.0179,105.0373,104.9692,104.9886,21922.0
2017-11-20 14:25:00,107.79,107.9,107.78,107.83,26710.0,105.0081,105.1153,104.9984,105.0471,26710.0
2017-11-20 14:30:00,107.83,107.83,107.7,107.73,55015.0,105.0471,105.0471,104.9204,104.9497,55015.0
2017-11-20 14:35:00,107.74,107.79,107.64,107.69,24409.0,104.9594,105.0081,104.862,104.9107,24409.0
2017-11-20 14:40:00,107.69,107.85,107.65,107.84,43500.0,104.9107,105.0666,104.8717,105.0568,43500.0
2017-11-20 14:45:00,107.86,107.87,107.76,107.77,23517.0,105.0763,105.0861,104.9789,104.9886,23517.0
2017-11-20 14:50:00,107.77,107.78,107.71,107.74,40574.0,104.9886,104.9984,104.9302,104.9594,40574.0
2017-11-20 14:55:00,107.73,107.77,107.62,107.62,57782.0,104.9497,104.9886,104.8425,104.8425,57782.0
2017-11-20 15:00:00,107.62,107.82,107.62,107.72,85042.0,104.8425,105.0373,104.8425,104.9399,85042.0
2017-11-20 15:05:00,107.73,107.8,107.72,107.73,22769.0,104.9497,105.0179,104.9399,104.9497,22769.0
2017-11-20 15:10:00,107.72,107.73,107.49,107.5,58508.0,104.9399,104.9497,104.7159,104.7256,58508.0
2017-11-20 15:15:00,107.5,107.63,107.43,107.43,54574.0,104.7256,104.8522,104.6574,104.6574,54574.0
2017-11-20 15:20:00,107.43,107.54,107.43,107.54,23220.0,104.6574,104.7646,104.6574,104.7646,23220.0
2017-11-20 15:25:00,107.53,107.55,107.48,107.53,24044.0,104.7548,104.7743,104.7061,104.7548,24044.0
2017-11-20 15:30:00,107.53,107.53,107.37,107.4,63190.0,104.7548,104.7548,104.599,104.6282,63190.0
2017-11-20 15:35:00,107.38,107.4,107.12,107.22,159996.0,104.6087,104.6282,104.3554,104.4528,159996.0
2017-11-20 15:40:00,107.22,107.66,107.12,107.65,201051.0,104.4528,104.8815,104.3554,104.8717,201051.0
2017-11-20 15:45:00,107.65,107.78,107.59,107.71,120793.0,104.8717,104.9984,104.8133,104.9302,120793.0
2017-11-20 15:50:00,107.8,107.8,107.61,107.7,107453.0,105.0179,105.0179,104.8328,104.9204,107453.0
2017-11-20 15:55:00,107.7,107.73,107.59,107.63,143757.0,104.9204,104.9497,104.8133,104.8522,143757.0
2017-11-21 09:30:00,107.78,108.44,107.78,108.08,95819.0,104.9984,105.6413,104.9984,105.2906,95819.0
2017-11-21 09:35:00,108.08,108.12,107.7,107.78,71782.0,105.2906,105.3296,104.9204,104.9984,71782.0
2017-11-21 09:40:00,107.78,108.21,107.77,108.14,48410.0,104.9984,105.4173,104.9886,105.3491,48410.0
2017-11-21 09:45:00,108.16,108.22,107.96,107.96,51227.0,105.3686,105.427,105.1737,105.1737,51227.0
2017-11-21 09:50:00,107.96,108.52,107.95,108.5,51353.0,105.1737,105.7193,105.164,105.6998,51353.0
2017-11-21 09:55:00,108.49,108.77,108.45,108.74,19710.0,105.6901,105.9628,105.6511,105.9336,19710.0
2017-11-21 10:00:00,108.74,108.75,108.54,108.55,20007.0,105.9336,105.9433,105.7388,105.7485,20007.0
2017-11-21 10:05:00,108.53,108.55,108.43,108.5,23149.0,105.729,105.7485,105.6316,105.6998,23149.0
2017-11-21 10:10:00,108.49,108.65,108.38,108.53,70711.0,105.6901,105.8459,105.5829,105.729,70711.0
2017-11-21 10:15:00,108.49,108.69,108.42,108.57,108967.0,105.6901,105.8849,105.6219,105.768,108967.0
2017-11-21 10:20:00,108.59,108.65,108.58,108.62,56201.0,105.7875,105.8459,105.7777,105.8167,56201.0
2017-11-21 10:25:00,108.62,108.62,108.34,108.34,19481.0,105.8167,105.8167,105.5439,105.5439,19481.0
2017-11-21 10:30:00,108.38,108.4,108.15,108.17,14763.0,105.5829,105.6024,105.3588,105.3783,14763.0
2017-11-21 10:35:00,108.15,108.28,108.15,108.22,18016.0,105.3588,105.4855,105.3588,105.427,18016.0
2017-11-21 10:40:00,108.24,108.27,108.15,108.15,24594.0,105.4465,105.4757,105.3588,105.3588,24594.0
2017-11-21 10:45:00,108.15,108.31,108.15,108.29,7726.0,105.3588,105.5147,105.3588,105.4952,7726.0
2017-11-21 10:50:00,108.27,108.35,108.25,108.3,16999.0,105.4757,105.5537,105.4562,105.505,16999.0
2017-11-21 10:55:00,108.3,108.38,108.29,108.33,7332.0,105.505,105.5829,105.4952,105.5342,7332.0
2017-11-21 11:00:00,108.31,108.31,108.21,108.24,21860.0,105.5147,105.5147,105.4173,105.4465,21860.0
2017-11-21 11:05:00,108.23,108.25,108.05,108.12,18513.0,105.4368,105.4562,105.2614,105.3296,18513.0
2017-11-21 11:10:00,108.09,108.23,108.01,108.06,20110.0,105.3004,105.4368,105.2224,105.2711,20110.0
2017-11-21 11:15:00,108.08,108.14,108.02,108.07,21240.0,105.2906,105.3491,105.2322,105.2809,21240.0
2017-11-21 11:20:00,108.07,108.14,108.04,108.14,13469.0,105.2809,105.3491,105.2517,105.3491,13469.0
2017-11-21 11:25:00,108.15,108.16,107.99,108.04,12928.0,105.3588,105.3686,105.203,105.2517,12928.0
2017-11-21 11:30:00,108.05,108.17,108.05,108.17,22833.0,105.2614,105.3783,105.2614,105.3783,22833.0
2017-11-21 11:35:00,108.15,108.16,108.04,108.14,45539.0,105.3588,105.3686,105.2517,105.3491,45539.0
2017-11-21 11:40:00,108.14,108.21,108.12,108.2,36647.0,105.3491,105.4173,105.3296,105.4075,36647.0
2017-11-21 11:45:00,108.2,108.26,108.17,108.19,50573.0,105.4075,105.466,105.3783,105.3978,50573.0
2017-11-21 11:50:00,108.18,108.26,108.17,108.19,13481.0,105.3881,105.466,105.3783,105.3978,13481.0
2017-11-21 11:55:00,108.18,108.19,108.01,108.04,39180.0,105.3881,105.3978,105.2224,105.2517,39180.0
2017-11-21 12:00:00,108.07,108.15,108.03,108.09,18785.0,105.2809,105.3588,105.2419,105.3004,18785.0
2017-11-21 12:05:00,108.1,108.12,107.99,108.03,17655.0,105.3101,105.3296,105.203,105.2419,17655.0
2017-11-21 12:10:00,108.02,108.03,107.83,107.83,16797.0,105.2322,105.2419,105.0471,105.0471,16797.0
2017-11-21 12:15:00,107.82,107.97,107.82,107.94,23070.0,105.0373,105.1835,105.0373,105.1542,23070.0
2017-11-21 12:20:00,107.95,107.95,107.75,107.9,25049.0,105.164,105.164,104.9692,105.1153,25049.0
2017-11-21 12:25:00,107.93,107.95,107.86,107.86,13118.0,105.1445,105.164,105.0763,105.0763,13118.0
2017-11-21 12:30:00,107.86,107.88,107.81,107.88,11707.0,105.0763,105.0958,105.0276,105.0958,11707.0
2017-11-21 12:35:00,107.87,107.96,107.82,107.96,11201.0,105.0861,105.1737,105.0373,105.1737,11201.0
2017-11-21 12:40:00,107.97,108.0,107.8,107.85,12600.0,105.1835,105.2127,105.0179,105.0666,12600.0
2017-11-21 12:45:00,107.86,107.9,107.84,107.84,11330.0,105.0763,105.1153,105.0568,105.0568,11330.0
2017-11-21 12:50:00,107.84,107.97,107.84,107.93,11248.0,105.0568,105.1835,105.0568,105.1445,11248.0
2017-11-21 12:55:00,107.91,107.96,107.87,107.94,8291.0,105.125,105.1737,105.0861,105.1542,8291.0
2017-11-21 13:00:00,107.95,108.16,107.95,108.11,21447.0,105.164,105.3686,105.164,105.3199,21447.0
2017-11-21 13:05:00,108.12,108.25,108.1,108.18,51638.0,105.3296,105.4562,105.3101,105.3881,51638.0
2017-11-21 13:10:00,108.17,108.2,108.08,108.08,24010.0,105.3783,105.4075,105.2906,105.2906,24010.0
2017-11-21 13:15:00,108.06,108.07,107.91,107.91,10398.0,105.2711,105.2809,105.125,105.125,10398.0
2017-11-21 13:20:00,107.91,107.98,107.88,107.95,12761.0,105.125,105.1932,105.0958,105.164,12761.0
2017-11-21 13:25:00,107.96,108.06,107.94,108.05,11354.0,105.1737,105.2711,105.1542,105.2614,11354.0
2017-11-21 13:30:00,108.03,108.08,108.01,108.03,11701.0,105.2419,105.2906,105.2224,105.2419,11701.0
2017-11-21 13:35:00,108.03,108.06,107.91,107.99,23714.0,105.2419,105.2711,105.125,105.203,23714.0
2017-11-21 13:40:00,107.99,108.02,107.9,108.0,10155.0,105.203,105.2322,105.1153,105.2127,10155.0
2017-11-21 13:45:00,107.99,108.01,107.93,107.98,32997.0,105.203,105.2224,105.1445,105.1932,32997.0
2017-11-21 13:50:00,107.98,108.05,107.97,108.03,16034.0,105.1932,105.2614,105.1835,105.2419,16034.0
2017-11-21 13:55:00,108.03,108.06,107.9,107.95,15565.0,105.2419,105.2711,105.1153,105.164,15565.0
2017-11-21 14:00:00,107.93,107.95,107.9,107.91,6999.0,105.1445,105.164,105.1153,105.125,6999.0
2017-11-21 14:05:00,107.93,108.05,107.93,108.05,108981.0,105.1445,105.2614,105.1445,105.2614,108981.0
2017-11-21 14:10:00,108.03,108.05,107.94,108.01,33208.0,105.2419,105.2614,105.1542,105.2224,33208.0
2017-11-21 14:15:00,108.02,108.28,108.02,108.1,83732.0,105.2322,105.4855,105.2322,105.3101,83732.0
2017-11-21 14:20:00,108.11,108.11,108.05,108.08,16948.0,105.3199,105.3199,105.2614,105.2906,16948.0
2017-11-21 14:25:00,108.08,108.15,108.07,108.1,13171.0,105.2906,105.3588,105.2809,105.3101,13171.0
2017-11-21 14:30:00,108.11,108.16,108.09,108.11,11320.0,105.3199,105.3686,105.3004,105.3199,11320.0
2017-11-21 14:35:00,108.11,108.17,108.07,108.08,16928.0,105.3199,105.3783,105.2809,105.2906,16928.0
2017-11-21 14:40:00,108.08,108.08,108.0,108.03,11009.0,105.2906,105.2906,105.2127,105.2419,11009.0
2017-11-21 14:45:00,108.04,108.12,108.02,108.09,9594.0,105.2517,105.3296,105.2322,105.3004,9594.0
2017-11-21 14:50:00,108.09,108.17,108.06,108.16,17003.0,105.3004,105.3783,105.2711,105.3686,17003.0
2017-11-21 14:55:00,108.15,108.18,108.09,108.12,11711.0,105.3588,105.3881,105.3004,105.3296,11711.0
2017-11-21 15:00:00,108.14,108.15,108.05,108.07,13717.0,105.3491,105.3588,105.2614,105.2809,13717.0
2017-11-21 15:05:00,108.07,108.14,108.04,108.11,11529.0,105.2809,105.3491,105.2517,105.3199,11529.0
2017-11-21 15:10:00,108.11,108.13,108.06,108.09,14954.0,105.3199,105.3393,105.2711,105.3004,14954.0
2017-11-21 15:15:00,108.09,108.13,108.08,108.11,28175.0,105.3004,105.3393,105.2906,105.3199,28175.0
2017-11-21 15:20:00,108.11,108.11,107.96,107.99,40900.0,105.3199,105.3199,105.1737,105.203,40900.0
2017-11-21 15:25:00,107.99,108.07,107.95,108.01,22560.0,105.203,105.2809,105.164,105.2224,22560.0
2017-11-21 15:30:00,108.01,108.15,108.0,108.13,34337.0,105.2224,105.3588,105.2127,105.3393,34337.0
2017-11-21 15:35:00,108.12,108.13,107.96,107.96,61266.0,105.3296,105.3393,105.1737,105.1737,61266.0
2017-11-21 15:40:00,107.96,108.01,107.86,107.87,49401.0,105.1737,105.2224,105.0763,105.0861,49401.0
2017-11-21 15:45:00,107.87,107.94,107.85,107.87,46929.0,105.0861,105.1542,105.0666,105.0861,46929.0
2017-11-21 15:50:00,107.87,107.89,107.54,107.58,150752.0,105.0861,105.1055,104.7646,104.8035,150752.0
2017-11-21 15:55:00,107.58,107.79,107.54,107.71,214968.0,104.8035,105.0081,104.7646,104.9302,214968.0
2017-11-22 09:30:00,108.02,108.44,107.76,108.07,86919.0,105.2322,105.6413,104.9789,105.2809,86919.0
2017-11-22 09:35:00,108.06,108.07,107.76,107.84,37037.0,105.2711,105.2809,104.9789,105.0568,37037.0
2017-11-22 09:40:00,107.84,107.86,107.58,107.74,46230.0,105.0568,105.0763,104.8035,104.9594,46230.0
2017-11-22 09:45:00,107.71,107.75,107.47,107.57,28919.0,104.9302,104.9692,104.6964,104.7938,28919.0
2017-11-22 09:50:00,107.52,107.7,107.45,107.51,30596.0,104.7451,104.9204,104.6769,104.7353,30596.0
2017-11-22 09:55:00,107.49,107.52,107.15,107.39,38141.0,104.7159,104.7451,104.3846,104.6184,38141.0
2017-11-22 10:00:00,107.39,107.39,107.0,107.34,32937.0,104.6184,104.6184,104.2385,104.5697,32937.0
2017-11-22 10:05:00,107.31,107.41,107.26,107.28,27598.0,104.5405,104.6379,104.4918,104.5113,27598.0
2017-11-22 10:10:00,107.32,107.5,107.28,107.4,31210.0,104.5502,104.7256,104.5113,104.6282,31210.0
2017-11-22 10:15:00,107.43,107.43,107.24,107.41,20759.0,104.6574,104.6574,104.4723,104.6379,20759.0
2017-11-22 10:20:00,107.43,107.54,107.26,107.5,51165.0,104.6574,104.7646,104.4918,104.7256,51165.0
2017-11-22 10:25:00,107.5,107.54,107.32,107.5,51057.0,104.7256,104.7646,104.5502,104.7256,51057.0
2017-11-22 10:30:00,107.5,107.5,107.34,107.44,15232.0,104.7256,104.7256,104.5697,104.6672,15232.0
2017-11-22 10:35:00,107.44,107.62,107.41,107.55,25032.0,104.6672,104.8425,104.6379,104.7743,25032.0
2017-11-22 10:40:00,107.55,107.6,107.34,107.49,20078.0,104.7743,104.823,104.5697,104.7159,20078.0
2017-11-22 10:45:00,107.53,107.6,107.45,107.48,22824.0,104.7548,104.823,104.6769,104.7061,22824.0
2017-11-22 10:50:00,107.48,107.56,107.38,107.45,18287.0,104.7061,104.7841,104.6087,104.6769,18287.0
2017-11-22 10:55:00,107.45,107.54,107.36,107.36,14377.0,104.6769,104.7646,104.5892,104.5892,14377.0
2017-11-22 11:00:00,107.34,107.42,107.18,107.21,21794.0,104.5697,104.6477,104.4139,104.4431,21794.0
2017-11-22 11:05:00,107.2,107.23,107.02,107.2,46091.0,104.4333,104.4626,104.258,104.4333,46091.0
2017-11-22 11:10:00,107.17,107.2,106.92,107.06,52977.0,104.4041,104.4333,104.1606,104.297,52977.0
2017-11-22 11:15:00,107.04,107.09,106.95,106.95,12366.0,104.2775,104.3262,104.1898,104.1898,12366.0
2017-11-22 11:20:00,106.95,107.0,106.82,106.82,35360.0,104.1898,104.2385,104.0632,104.0632,35360.0
2017-11-22 11:25:00,106.8,106.99,106.7,106.73,64653.0,104.0437,104.2288,103.9462,103.9755,64653.0
2017-11-22 11:30:00,106.73,106.82,106.61,106.75,26200.0,103.9755,104.0632,103.8586,103.995,26200.0
2017-11-22 11:35:00,106.74,106.75,106.66,106.75,9835.0,103.9852,103.995,103.9073,103.995,9835.0
2017-11-22 11:40:00,106.79,106.84,106.62,106.65,22455.0,104.0339,104.0826,103.8683,103.8975,22455.0
2017-11-22 11:45:00,106.65,106.78,106.62,106.78,21133.0,103.8975,104.0242,103.8683,104.0242,21133.0
2017-11-22 11:50:00,106.79,106.91,106.79,106.9,26272.0,104.0339,104.1508,104.0339,104.1411,26272.0
2017-11-22 11:55:00,106.9,106.93,106.83,106.86,27408.0,104.1411,104.1703,104.0729,104.1021,27408.0
2017-11-22 12:00:00,106.84,107.07,106.83,107.05,37234.0,104.0826,104.3067,104.0729,104.2872,37234.0
2017-11-22 12:05:00,107.06,107.07,106.9,106.99,21794.0,104.297,104.3067,104.1411,104.2288,21794.0
2017-11-22 12:10:00,107.01,107.1,106.92,107.1,23202.0,104.2482,104.3359,104.1606,104.3359,23202.0
2017-11-22 12:15:00,107.09,107.2,107.09,107.14,19798.0,104.3262,104.4333,104.3262,104.3749,19798.0
2017-11-22 12:20:00,107.14,107.17,107.07,107.09,14233.0,104.3749,104.4041,104.3067,104.3262,14233.0
2017-11-22 12:25:00,107.09,107.14,107.04,107.06,12100.0,104.3262,104.3749,104.2775,104.297,12100.0
2017-11-22 12:30:00,107.06,107.08,106.94,106.95,7352.0,104.297,104.3164,104.1801,104.1898,7352.0
2017-11-22 12:35:00,106.98,107.03,106.96,107.03,10486.0,104.219,104.2677,104.1995,104.2677,10486.0
2017-11-22 12:40:00,107.03,107.05,106.75,106.75,13032.0,104.2677,104.2872,103.995,103.995,13032.0
2017-11-22 12:45:00,106.77,106.9,106.76,106.88,10593.0,104.0144,104.1411,104.0047,104.1216,10593.0
2017-11-22 12:50:00,106.86,106.92,106.83,106.88,8111.0,104.1021,104.1606,104.0729,104.1216,8111.0
2017-11-22 12:55:00,106.89,107.0,106.88,106.97,10077.0,104.1313,104.2385,104.1216,104.2093,10077.0
2017-11-22 13:00:00,106.99,107.04,106.92,106.99,9797.0,104.2288,104.2775,104.1606,104.2288,9797.0
2017-11-22 13:05:00,107.02,107.05,106.91,107.0,30854.0,104.258,104.2872,104.1508,104.2385,30854.0
2017-11-22 13:10:00,106.99,107.0,106.89,106.89,12323.0,104.2288,104.2385,104.1313,104.1313,12323.0
2017-11-22 13:15:00,106.93,106.93,106.72,106.86,15288.0,104.1703,104.1703,103.9657,104.1021,15288.0
2017-11-22 13:20:00,106.84,106.91,106.8,106.83,7535.0,104.0826,104.1508,104.0437,104.0729,7535.0
2017-11-22 13:25:00,106.83,106.89,106.77,106.78,15884.0,104.0729,104.1313,104.0144,104.0242,15884.0
2017-11-22 13:30:00,106.77,106.82,106.71,106.82,8478.0,104.0144,104.0632,103.956,104.0632,8478.0
2017-11-22 13:35:00,106.8,106.85,106.78,106.79,16515.0,104.0437,104.0924,104.0242,104.0339,16515.0
2017-11-22 13:40:00,106.79,106.79,106.64,106.71,21712.0,104.0339,104.0339,103.8878,103.956,21712.0
2017-11-22 13:45:00,106.71,106.89,106.71,106.88,9500.0,103.956,104.1313,103.956,104.1216,9500.0
2017-11-22 13:50:00,106.88,106.98,106.88,106.94,18882.0,104.1216,104.219,104.1216,104.1801,18882.0
2017-11-22 13:55:00,106.95,106.99,106.9,106.97,13246.0,104.1898,104.2288,104.1411,104.2093,13246.0
2017-11-22 14:00:00,106.95,106.99,106.94,106.95,14433.0,104.1898,104.2288,104.1801,104.1898,14433.0
2017-11-22 14:05:00,106.96,106.99,106.91,106.97,16220.0,104.1995,104.2288,104.1508,104.2093,16220.0
2017-11-22 14:10:00,106.96,107.04,106.94,107.0,31799.0,104.1995,104.2775,104.1801,104.2385,31799.0
2017-11-22 14:15:00,106.99,107.04,106.94,107.03,6879.0,104.2288,104.2775,104.1801,104.2677,6879.0
2017-11-22 14:20:00,107.03,107.09,107.0,107.09,24134.0,104.2677,104.3262,104.2385,104.3262,24134.0
2017-11-22 14:25:00,107.09,107.18,107.06,107.11,17653.0,104.3262,104.4139,104.297,104.3457,17653.0
2017-11-22 14:30:00,107.13,107.23,107.13,107.23,12857.0,104.3652,104.4626,104.3652,104.4626,12857.0
2017-11-22 14:35:00,107.21,107.31,107.2,107.31,15698.0,104.4431,104.5405,104.4333,104.5405,15698.0
2017-11-22 14:40:00,107.29,107.4,107.27,107.4,16879.0,104.521,104.6282,104.5015,104.6282,16879.0
2017-11-22 14:45:00,107.41,107.44,107.22,107.3,16303.0,104.6379,104.6672,104.4528,104.5308,16303.0
2017-11-22 14:50:00,107.29,107.4,107.29,107.32,16595.0,104.521,104.6282,104.521,104.5502,16595.0
2017-11-22 14:55:00,107.33,107.48,107.3,107.47,40465.0,104.56,104.7061,104.5308,104.6964,40465.0
2017-11-22 15:00:00,107.45,107.49,107.36,107.36,34571.0,104.6769,104.7159,104.5892,104.5892,34571.0
2017-11-22 15:05:00,107.36,107.42,107.27,107.33,46566.0,104.5892,104.6477,104.5015,104.56,46566.0
2017-11-22 15:10:00,107.33,107.42,107.32,107.41,31214.0,104.56,104.6477,104.5502,104.6379,31214.0
2017-11-22 15:15:00,107.41,107.43,107.3,107.4,30003.0,104.6379,104.6574,104.5308,104.6282,30003.0
2017-11-22 15:20:00,107.4,107.44,107.36,107.44,15232.0,104.6282,104.6672,104.5892,104.6672,15232.0
2017-11-22 15:25:00,107.45,107.46,107.34,107.44,29455.0,104.6769,104.6866,104.5697,104.6672,29455.0
2017-11-22 15:30:00,107.45,107.6,107.42,107.58,39901.0,104.6769,104.823,104.6477,104.8035,39901.0
2017-11-22 15:35:00,107.58,107.6,107.45,107.45,58092.0,104.8035,104.823,104.6769,104.6769,58092.0
2017-11-22 15:40:00,107.45,107.47,107.29,107.34,55028.0,104.6769,104.6964,104.521,104.5697,55028.0
2017-11-22 15:45:00,107.35,107.46,107.33,107.4,37393.0,104.5795,104.6866,104.56,104.6282,37393.0
2017-11-22 15:50:00,107.41,107.46,107.37,107.42,54401.0,104.6379,104.6866,104.599,104.6477,54401.0
2017-11-22 15:55:00,107.42,107.43,107.27,107.31,101230.0,104.6477,104.6574,104.5015,104.5405,101230.0
2017-11-24 09:30:00,107.66,108.37,107.59,108.32,89215.0,104.8815,105.5731,104.8133,105.5244,89215.0
2017-11-24 09:35:00,108.4,108.58,108.15,108.28,34510.0,105.6024,105.7777,105.3588,105.4855,34510.0
2017-11-24 09:40:00,108.18,108.42,108.13,108.32,13263.0,105.3881,105.6219,105.3393,105.5244,13263.0
2017-11-24 09:45:00,108.25,108.42,108.25,108.36,23375.0,105.4562,105.6219,105.4562,105.5634,23375.0
2017-11-24 09:50:00,108.42,108.58,108.3,108.46,31047.0,105.6219,105.7777,105.505,105.6608,31047.0
2017-11-24 09:55:00,108.51,108.53,108.42,108.5,13227.0,105.7095,105.729,105.6219,105.6998,13227.0
2017-11-24 10:00:00,108.48,108.53,108.44,108.5,30677.0,105.6803,105.729,105.6413,105.6998,30677.0
2017-11-24 10:05:00,108.5,108.51,108.35,108.35,12691.0,105.6998,105.7095,105.5537,105.5537,12691.0
2017-11-24 10:10:00,108.37,108.49,108.37,108.44,9630.0,105.5731,105.6901,105.5731,105.6413,9630.0
2017-11-24 10:15:00,108.41,108.52,108.35,108.4,16750.0,105.6121,105.7193,105.5537,105.6024,16750.0
2017-11-24 10:20:00,108.42,108.44,108.35,108.42,12099.0,105.6219,105.6413,105.5537,105.6219,12099.0
2017-11-24 10:25:00,108.42,108.45,108.35,108.42,16403.0,105.6219,105.6511,105.5537,105.6219,16403.0
2017-11-24 10:30:00,108.42,108.52,108.4,108.48,41724.0,105.6219,105.7193,105.6024,105.6803,41724.0
2017-11-24 10:35:00,108.49,108.52,108.45,108.45,15105.0,105.6901,105.7193,105.6511,105.6511,15105.0
2017-11-24 10:40:00,108.47,108.48,108.35,108.35,156697.0,105.6706,105.6803,105.5537,105.5537,156697.0
2017-11-24 10:45:00,108.35,108.53,108.35,108.45,36863.0,105.5537,105.729,105.5537,105.6511,36863.0
2017-11-24 10:50:00,108.45,108.45,108.35,108.4,17388.0,105.6511,105.6511,105.5537,105.6024,17388.0
2017-11-24 10:55:00,108.39,108.41,108.35,108.38,21524.0,105.5926,105.6121,105.5537,105.5829,21524.0
2017-11-24 11:00:00,108.37,108.47,108.37,108.45,21485.0,105.5731,105.6706,105.5731,105.6511,21485.0
2017-11-24 11:05:00,108.45,108.47,108.35,108.35,13883.0,105.6511,105.6706,105.5537,105.5537,13883.0
2017-11-24 11:10:00,108.39,108.39,108.21,108.21,15895.0,105.5926,105.5926,105.4173,105.4173,15895.0
2017-11-24 11:15:00,108.2,108.22,108.12,108.14,25659.0,105.4075,105.427,105.3296,105.3491,25659.0
2017-11-24 11:20:00,108.14,108.16,108.07,108.07,16218.0,105.3491,105.3686,105.2809,105.2809,16218.0
2017-11-24 11:25:00,108.06,108.07,107.84,107.86,13574.0,105.2711,105.2809,105.0568,105.0763,13574.0
2017-11-24 11:30:00,107.88,107.91,107.8,107.8,16594.0,105.0958,105.125,105.0179,105.0179,16594.0
2017-11-24 11:35:00,107.81,107.96,107.72,107.92,17273.0,105.0276,105.1737,104.9399,105.1348,17273.0
2017-11-24 11:40:00,107.94,107.97,107.9,107.94,7700.0,105.1542,105.1835,105.1153,105.1542,7700.0
2017-11-24 11:45:00,107.95,108.07,107.93,108.0,9558.0,105.164,105.2809,105.1445,105.2127,9558.0
2017-11-24 11:50:00,108.0,108.11,108.0,108.01,7493.0,105.2127,105.3199,105.2127,105.2224,7493.0
2017-11-24 11:55:00,108.03,108.05,107.97,107.98,7677.0,105.2419,105.2614,105.1835,105.1932,7677.0
2017-11-24 12:00:00,107.97,107.98,107.86,107.87,49008.0,105.1835,105.1932,105.0763,105.0861,49008.0
2017-11-24 12:05:00,107.87,108.1,107.87,108.06,7687.0,105.0861,105.3101,105.0861,105.2711,7687.0
2017-11-24 12:10:00,108.06,108.13,108.06,108.12,6132.0,105.2711,105.3393,105.2711,105.3296,6132.0
2017-11-24 12:15:00,108.12,108.23,108.12,108.2,8257.0,105.3296,105.4368,105.3296,105.4075,8257.0
2017-11-24 12:20:00,108.2,108.2,108.09,108.11,10238.0,105.4075,105.4075,105.3004,105.3199,10238.0
2017-11-24 12:25:00,108.11,108.13,108.06,108.08,12110.0,105.3199,105.3393,105.2711,105.2906,12110.0
2017-11-24 12:30:00,108.08,108.18,108.08,108.14,8311.0,105.2906,105.3881,105.2906,105.3491,8311.0
2017-11-24 12:35:00,108.15,108.15,108.1,108.1,12746.0,105.3588,105.3588,105.3101,105.3101,12746.0
2017-11-24 12:40:00,108.11,108.13,107.96,107.98,21890.0,105.3199,105.3393,105.1737,105.1932,21890.0
2017-11-24 12:45:00,107.99,108.0,107.88,107.89,20985.0,105.203,105.2127,105.0958,105.1055,20985.0
2017-11-24 12:50:00,107.91,108.0,107.8,107.82,24234.0,105.125,105.2127,105.0179,105.0373,24234.0
2017-11-24 12:55:00,107.81,107.95,107.79,107.93,57309.0,105.0276,105.164,105.0081,105.1445,57309.0
2017-11-27 09:30:00,107.86,108.29,107.71,107.76,42007.0,105.0763,105.4952,104.9302,104.9789,42007.0
2017-11-27 09:35:00,107.73,107.73,106.86,107.2,37757.0,104.9497,104.9497,104.1021,104.4333,37757.0
2017-11-27 09:40:00,107.14,107.41,107.1,107.24,27822.0,104.3749,104.6379,104.3359,104.4723,27822.0
2017-11-27 09:45:00,107.21,107.31,107.13,107.14,22351.0,104.4431,104.5405,104.3652,104.3749,22351.0
2017-11-27 09:50:00,107.11,107.21,107.0,107.01,19371.0,104.3457,104.4431,104.2385,104.2482,19371.0
2017-11-27 09:55:00,107.03,107.13,106.99,107.0,27243.0,104.2677,104.3652,104.2288,104.2385,27243.0
2017-11-27 10:00:00,107.03,107.27,106.99,107.05,24064.0,104.2677,104.5015,104.2288,104.2872,24064.0
2017-11-27 10:05:00,107.06,107.31,107.06,107.2,50609.0,104.297,104.5405,104.297,104.4333,50609.0
2017-11-27 10:10:00,107.2,107.3,107.16,107.25,12570.0,104.4333,104.5308,104.3944,104.4821,12570.0
2017-11-27 10:15:00,107.22,107.41,107.22,107.25,10987.0,104.4528,104.6379,104.4528,104.4821,10987.0
2017-11-27 10:20:00,107.27,107.31,107.21,107.23,9885.0,104.5015,104.5405,104.4431,104.4626,9885.0
2017-11-27 10:25:00,107.23,107.26,107.03,107.1,19410.0,104.4626,104.4918,104.2677,104.3359,19410.0
2017-11-27 10:30:00,107.13,107.32,107.12,107.22,17977.0,104.3652,104.5502,104.3554,104.4528,17977.0
2017-11-27 10:35:00,107.23,107.27,107.2,107.27,13340.0,104.4626,104.5015,104.4333,104.5015,13340.0
2017-11-27 10:40:00,107.27,107.45,107.23,107.45,32861.0,104.5015,104.6769,104.4626,104.6769,32861.0
2017-11-27 10:45:00,107.45,107.64,107.44,107.54,21449.0,104.6769,104.862,104.6672,104.7646,21449.0
2017-11-27 10:50:00,107.53,107.54,107.38,107.51,14494.0,104.7548,104.7646,104.6087,104.7353,14494.0
2017-11-27 10:55:00,107.46,107.48,107.18,107.25,20461.0,104.6866,104.7061,104.4139,104.4821,20461.0
2017-11-27 11:00:00,107.18,107.35,107.17,107.28,12347.0,104.4139,104.5795,104.4041,104.5113,12347.0
2017-11-27 11:05:00,107.33,107.52,107.3,107.49,20748.0,104.56,104.7451,104.5308,104.7159,20748.0
2017-11-27 11:10:00,107.46,107.46,107.03,107.03,18926.0,104.6866,104.6866,104.2677,104.2677,18926.0
2017-11-27 11:15:00,107.0,107.04,106.82,106.82,39198.0,104.2385,104.2775,104.0632,104.0632,39198.0
2017-11-27 11:20:00,106.85,107.04,106.84,106.94,33542.0,104.0924,104.2775,104.0826,104.1801,33542.0
2017-11-27 11:25:00,106.94,106.98,106.82,106.84,15713.0,104.1801,104.219,104.0632,104.0826,15713.0
2017-11-27 11:30:00,106.84,107.13,106.83,106.9,13273.0,104.0826,104.3652,104.0729,104.1411,13273.0
2017-11-27 11:35:00,106.94,107.02,106.87,107.02,10089.0,104.1801,104.258,104.1119,104.258,10089.0
2017-11-27 11:40:00,107.02,107.02,106.83,106.97,25617.0,104.258,104.258,104.0729,104.2093,25617.0
2017-11-27 11:45:00,106.97,107.22,106.94,107.22,14918.0,104.2093,104.4528,104.1801,104.4528,14918.0
2017-11-27 11:50:00,107.22,107.35,107.22,107.26,13870.0,104.4528,104.5795,104.4528,104.4918,13870.0
2017-11-27 11:55:00,107.24,107.43,107.24,107.26,18171.0,104.4723,104.6574,104.4723,104.4918,18171.0
2017-11-27 12:00:00,107.26,107.4,107.19,107.27,42865.0,104.4918,104.6282,104.4236,104.5015,42865.0
2017-11-27 12:05:00,107.21,107.26,107.12,107.12,24899.0,104.4431,104.4918,104.3554,104.3554,24899.0
2017-11-27 12:10:00,107.16,107.21,107.08,107.08,11769.0,104.3944,104.4431,104.3164,104.3164,11769.0
2017-11-27 12:15:00,107.11,107.16,106.98,107.06,12683.0,104.3457,104.3944,104.219,104.297,12683.0
2017-11-27 12:20:00,107.03,107.09,106.95,107.02,22762.0,104.2677,104.3262,104.1898,104.258,22762.0
2017-11-27 12:25:00,107.05,107.16,107.0,107.13,16196.0,104.2872,104.3944,104.2385,104.3652,16196.0
2017-11-27 12:30:00,107.13,107.14,107.1,107.12,5165.0,104.3652,104.3749,104.3359,104.3554,5165.0
2017-11-27 12:35:00,107.14,107.14,106.92,106.97,15894.0,104.3749,104.3749,104.1606,104.2093,15894.0
2017-11-27 12:40:00,106.96,106.96,106.89,106.9,8593.0,104.1995,104.1995,104.1313,104.1411,8593.0
2017-11-27 12:45:00,106.92,106.96,106.91,106.95,6858.0,104.1606,104.1995,104.1508,104.1898,6858.0
2017-11-27 12:50:00,106.96,106.97,106.84,106.97,15733.0,104.1995,104.2093,104.0826,104.2093,15733.0
2017-11-27 12:55:00,106.95,106.97,106.91,106.91,14589.0,104.1898,104.2093,104.1508,104.1508,14589.0
2017-11-27 13:00:00,106.95,107.02,106.95,107.0,11309.0,104.1898,104.258,104.1898,104.2385,11309.0
2017-11-27 13:05:00,107.01,107.06,106.98,107.02,8041.0,104.2482,104.297,104.219,104.258,8041.0
2017-11-27 13:10:00,107.02,107.07,106.97,107.07,12760.0,104.258,104.3067,104.2093,104.3067,12760.0
2017-11-27 13:15:00,107.08,107.13,107.01,107.12,17388.0,104.3164,104.3652,104.2482,104.3554,17388.0
2017-11-27 13:20:00,107.12,107.22,107.12,107.15,7250.0,104.3554,104.4528,104.3554,104.3846,7250.0
2017-11-27 13:25:00,107.17,107.18,107.09,107.13,6306.0,104.4041,104.4139,104.3262,104.3652,6306.0
2017-11-27 13:30:00,107.16,107.22,107.13,107.2,5240.0,104.3944,104.4528,104.3652,104.4333,5240.0
2017-11-27 13:35:00,107.2,107.26,107.16,107.19,12440.0,104.4333,104.4918,104.3944,104.4236,12440.0
2017-11-27 13:40:00,107.19,107.25,107.14,107.2,5400.0,104.4236,104.4821,104.3749,104.4333,5400.0
2017-11-27 13:45:00,107.17,107.22,107.13,107.15,14688.0,104.4041,104.4528,104.3652,104.3846,14688.0
2017-11-27 13:50:00,107.17,107.21,107.12,107.17,13251.0,104.4041,104.4431,104.3554,104.4041,13251.0
2017-11-27 13:55:00,107.19,107.22,107.14,107.16,19648.0,104.4236,104.4528,104.3749,104.3944,19648.0
2017-11-27 14:00:00,107.19,107.21,107.09,107.1,8574.0,104.4236,104.4431,104.3262,104.3359,8574.0
2017-11-27 14:05:00,107.11,107.17,107.1,107.12,8882.0,104.3457,104.4041,104.3359,104.3554,8882.0
2017-11-27 14:10:00,107.12,107.12,107.02,107.07,11709.0,104.3554,104.3554,104.258,104.3067,11709.0
2017-11-27 14:15:00,107.07,107.07,106.93,106.95,20331.0,104.3067,104.3067,104.1703,104.1898,20331.0
2017-11-27 14:20:00,106.95,106.97,106.9,106.96,8560.0,104.1898,104.2093,104.1411,104.1995,8560.0
2017-11-27 14:25:00,106.97,107.01,106.93,106.95,31568.0,104.2093,104.2482,104.1703,104.1898,31568.0
2017-11-27 14:30:00,106.98,107.02,106.91,106.95,14189.0,104.219,104.258,104.1508,104.1898,14189.0
2017-11-27 14:35:00,106.97,106.97,106.92,106.95,14686.0,104.2093,104.2093,104.1606,104.1898,14686.0
2017-11-27 14:40:00,106.95,106.96,106.87,106.89,19769.0,104.1898,104.1995,104.1119,104.1313,19769.0
2017-11-27 14:45:00,106.9,106.96,106.89,106.91,12421.0,104.1411,104.1995,104.1313,104.1508,12421.0
2017-11-27 14:50:00,106.9,106.94,106.85,106.9,34181.0,104.1411,104.1801,104.0924,104.1411,34181.0
2017-11-27 14:55:00,106.9,107.06,106.9,107.05,45350.0,104.1411,104.297,104.1411,104.2872,45350.0
2017-11-27 15:00:00,107.03,107.03,106.88,106.88,30822.0,104.2677,104.2677,104.1216,104.1216,30822.0
2017-11-27 15:05:00,106.87,106.93,106.79,106.93,52431.0,104.1119,104.1703,104.0339,104.1703,52431.0
2017-11-27 15:10:00,106.94,107.0,106.92,106.94,21243.0,104.1801,104.2385,104.1606,104.1801,21243.0
2017-11-27 15:15:00,106.93,106.98,106.85,106.94,20522.0,104.1703,104.219,104.0924,104.1801,20522.0
2017-11-27 15:20:00,106.95,107.12,106.93,107.12,27435.0,104.1898,104.3554,104.1703,104.3554,27435.0
2017-11-27 15:25:00,107.12,107.22,107.09,107.17,30237.0,104.3554,104.4528,104.3262,104.4041,30237.0
2017-11-27 15:30:00,107.18,107.26,107.11,107.12,34247.0,104.4139,104.4918,104.3457,104.3554,34247.0
2017-11-27 15:35:00,107.11,107.36,107.08,107.23,38264.0,104.3457,104.5892,104.3164,104.4626,38264.0
2017-11-27 15:40:00,107.23,107.28,107.11,107.17,55780.0,104.4626,104.5113,104.3457,104.4041,55780.0
2017-11-27 15:45:00,107.17,107.24,107.13,107.15,45651.0,104.4041,104.4723,104.3652,104.3846,45651.0
2017-11-27 15:50:00,107.14,107.14,106.98,107.05,78291.0,104.3749,104.3749,104.219,104.2872,78291.0
2017-11-27 15:55:00,107.05,107.11,106.99,106.99,138209.0,104.2872,104.3457,104.2288,104.2288,138209.0
2017-11-28 09:30:00,106.99,107.75,106.99,107.44,443680.0,104.2288,104.9692,104.2288,104.6672,443680.0
2017-11-28 09:35:00,107.47,107.77,107.31,107.58,83101.0,104.6964,104.9886,104.5405,104.8035,83101.0
2017-11-28 09:40:00,107.58,107.6,107.36,107.51,62399.0,104.8035,104.823,104.5892,104.7353,62399.0
2017-11-28 09:45:00,107.5,107.56,107.25,107.52,57825.0,104.7256,104.7841,104.4821,104.7451,57825.0
2017-11-28 09:50:00,107.52,107.78,107.47,107.64,82520.0,104.7451,104.9984,104.6964,104.862,82520.0
2017-11-28 09:55:00,107.65,107.75,107.52,107.68,48128.0,104.8717,104.9692,104.7451,104.901,48128.0
2017-11-28 10:00:00,107.64,107.69,107.41,107.58,40064.0,104.862,104.9107,104.6379,104.8035,40064.0
2017-11-28 10:05:00,107.56,107.59,107.21,107.42,25874.0,104.7841,104.8133,104.4431,104.6477,25874.0
2017-11-28 10:10:00,107.39,107.6,107.38,107.45,25691.0,104.6184,104.823,104.6087,104.6769,25691.0
2017-11-28 10:15:00,107.44,107.55,107.31,107.34,19244.0,104.6672,104.7743,104.5405,104.5697,19244.0
2017-11-28 10:20:00,107.41,107.52,107.33,107.37,24454.0,104.6379,104.7451,104.56,104.599,24454.0
2017-11-28 10:25:00,107.37,107.4,107.25,107.29,21627.0,104.599,104.6282,104.4821,104.521,21627.0
2017-11-28 10:30:00,107.29,107.42,107.24,107.42,14971.0,104.521,104.6477,104.4723,104.6477,14971.0
2017-11-28 10:35:00,107.4,107.6,107.4,107.56,33849.0,104.6282,104.823,104.6282,104.7841,33849.0
2017-11-28 10:40:00,107.59,107.59,107.45,107.45,18256.0,104.8133,104.8133,104.6769,104.6769,18256.0
2017-11-28 10:45:00,107.41,107.52,107.28,107.33,24473.0,104.6379,104.7451,104.5113,104.56,24473.0
2017-11-28 10:50:00,107.37,107.42,107.32,107.32,13407.0,104.599,104.6477,104.5502,104.5502,13407.0
2017-11-28 10:55:00,107.31,107.41,107.05,107.16,49321.0,104.5405,104.6379,104.2872,104.3944,49321.0
2017-11-28 11:00:00,107.17,107.25,106.74,106.93,46497.0,104.4041,104.4821,103.9852,104.1703,46497.0
2017-11-28 11:05:00,106.94,107.0,106.89,106.96,22783.0,104.1801,104.2385,104.1313,104.1995,22783.0
2017-11-28 11:10:00,106.96,107.01,106.87,106.91,20452.0,104.1995,104.2482,104.1119,104.1508,20452.0
2017-11-28 11:15:00,106.94,107.12,106.8,107.09,165850.0,104.1801,104.3554,104.0437,104.3262,165850.0
2017-11-28 11:20:00,107.1,107.41,107.1,107.36,31177.0,104.3359,104.6379,104.3359,104.5892,31177.0
2017-11-28 11:25:00,107.34,107.37,107.16,107.18,43411.0,104.5697,104.599,104.3944,104.4139,43411.0
2017-11-28 11:30:00,107.17,107.41,107.14,107.41,41698.0,104.4041,104.6379,104.3749,104.6379,41698.0
2017-11-28 11:35:00,107.41,107.83,107.41,107.6,127943.0,104.6379,105.0471,104.6379,104.823,127943.0
2017-11-28 11:40:00,107.6,107.87,107.6,107.77,86630.0,104.823,105.0861,104.823,104.9886,86630.0
2017-11-28 11:45:00,107.77,108.11,107.7,108.01,34493.0,104.9886,105.3199,104.9204,105.2224,34493.0
2017-11-28 11:50:00,108.03,108.26,107.97,108.01,38616.0,105.2419,105.466,105.1835,105.2224,38616.0
2017-11-28 11:55:00,108.02,108.08,107.87,107.95,10035.0,105.2322,105.2906,105.0861,105.164,10035.0
2017-11-28 12:00:00,107.95,107.99,107.8,107.83,18331.0,105.164,105.203,105.0179,105.0471,18331.0
2017-11-28 12:05:00,107.83,107.88,107.76,107.81,20688.0,105.0471,105.0958,104.9789,105.0276,20688.0
2017-11-28 12:10:00,107.82,108.31,107.81,108.31,54871.0,105.0373,105.5147,105.0276,105.5147,54871.0
2017-11-28 12:15:00,108.33,108.51,108.2,108.43,116652.0,105.5342,105.7095,105.4075,105.6316,116652.0
2017-11-28 12:20:00,108.44,108.69,108.33,108.56,33020.0,105.6413,105.8849,105.5342,105.7582,33020.0
2017-11-28 12:25:00,108.5,108.71,108.5,108.64,83542.0,105.6998,105.9044,105.6998,105.8362,83542.0
2017-11-28 12:30:00,108.63,108.63,108.44,108.57,76068.0,105.8264,105.8264,105.6413,105.768,76068.0
2017-11-28 12:35:00,108.58,109.1,108.55,109.07,72412.0,105.7777,106.2843,105.7485,106.2551,72412.0
2017-11-28 12:40:00,109.02,109.07,108.77,108.83,64240.0,106.2064,106.2551,105.9628,106.0213,64240.0
2017-11-28 12:45:00,108.83,108.85,108.66,108.75,36426.0,106.0213,106.0408,105.8557,105.9433,36426.0
2017-11-28 12:50:00,108.77,109.07,108.68,108.95,52388.0,105.9628,106.2551,105.8751,106.1382,52388.0
2017-11-28 12:55:00,108.92,109.13,108.92,109.11,33302.0,106.109,106.3135,106.109,106.2941,33302.0
2017-11-28 13:00:00,109.09,109.18,108.92,109.15,78280.0,106.2746,106.3622,106.109,106.333,78280.0
2017-11-28 13:05:00,109.16,109.33,109.13,109.29,68122.0,106.3428,106.5084,106.3135,106.4694,68122.0
2017-11-28 13:10:00,109.29,109.31,109.12,109.21,57586.0,106.4694,106.4889,106.3038,106.3915,57586.0
2017-11-28 13:15:00,109.21,109.31,109.19,109.3,54226.0,106.3915,106.4889,106.372,106.4791,54226.0
2017-11-28 13:20:00,109.28,109.38,109.04,109.08,54115.0,106.4597,106.5571,106.2259,106.2648,54115.0
2017-11-28 13:25:00,109.05,109.3,108.93,109.26,38427.0,106.2356,106.4791,106.1187,106.4402,38427.0
2017-11-28 13:30:00,109.28,109.59,109.24,109.56,73693.0,106.4597,106.7617,106.4207,106.7324,73693.0
2017-11-28 13:35:00,109.58,109.58,109.34,109.51,51358.0,106.7519,106.7519,106.5181,106.6837,51358.0
2017-11-28 13:40:00,109.5,109.74,109.47,109.7,65567.0,106.674,106.9078,106.6448,106.8688,65567.0
2017-11-28 13:45:00,109.7,109.71,109.49,109.53,42604.0,106.8688,106.8786,106.6642,106.7032,42604.0
2017-11-28 13:50:00,109.53,109.71,109.48,109.5,54552.0,106.7032,106.8786,106.6545,106.674,54552.0
2017-11-28 13:55:00,109.51,109.61,109.43,109.43,73044.0,106.6837,106.7811,106.6058,106.6058,73044.0
2017-11-28 14:00:00,109.46,109.47,109.04,109.17,50183.0,106.635,106.6448,106.2259,106.3525,50183.0
2017-11-28 14:05:00,109.2,109.41,109.09,109.41,59864.0,106.3817,106.5863,106.2746,106.5863,59864.0
2017-11-28 14:10:00,109.42,109.65,109.39,109.5,41491.0,106.5961,106.8201,106.5668,106.674,41491.0
2017-11-28 14:15:00,109.47,109.55,109.43,109.53,32632.0,106.6448,106.7227,106.6058,106.7032,32632.0
2017-11-28 14:20:00,109.54,109.84,109.54,109.69,44510.0,106.713,107.0052,106.713,106.8591,44510.0
2017-11-28 14:25:00,109.68,109.79,109.62,109.79,26199.0,106.8493,106.9565,106.7909,106.9565,26199.0
2017-11-28 14:30:00,109.79,110.17,109.71,110.15,80023.0,106.9565,107.3267,106.8786,107.3072,80023.0
2017-11-28 14:35:00,110.15,110.2,109.95,110.16,49514.0,107.3072,107.3559,107.1124,107.317,49514.0
2017-11-28 14:40:00,110.14,110.52,110.12,110.52,55869.0,107.2975,107.6677,107.278,107.6677,55869.0
2017-11-28 14:45:00,110.52,110.52,110.0,110.0,42426.0,107.6677,107.6677,107.1611,107.1611,42426.0
2017-11-28 14:50:00,109.99,110.2,109.91,109.98,37440.0,107.1513,107.3559,107.0734,107.1416,37440.0
2017-11-28 14:55:00,109.99,109.99,109.64,109.67,36651.0,107.1513,107.1513,106.8104,106.8396,36651.0
2017-11-28 15:00:00,109.67,109.75,109.4,109.58,52349.0,106.8396,106.9175,106.5766,106.7519,52349.0
2017-11-28 15:05:00,109.58,109.66,109.49,109.5,30828.0,106.7519,106.8299,106.6642,106.674,30828.0
2017-11-28 15:10:00,109.48,109.71,109.48,109.7,47740.0,106.6545,106.8786,106.6545,106.8688,47740.0
2017-11-28 15:15:00,109.71,109.76,109.65,109.71,23561.0,106.8786,106.9273,106.8201,106.8786,23561.0
2017-11-28 15:20:00,109.7,109.72,109.52,109.59,55736.0,106.8688,106.8883,106.6935,106.7617,55736.0
2017-11-28 15:25:00,109.59,109.59,109.31,109.38,30486.0,106.7617,106.7617,106.4889,106.5571,30486.0
2017-11-28 15:30:00,109.38,109.39,109.28,109.34,45663.0,106.5571,106.5668,106.4597,106.5181,45663.0
2017-11-28 15:35:00,109.34,109.58,109.34,109.57,50101.0,106.5181,106.7519,106.5181,106.7422,50101.0
2017-11-28 15:40:00,109.58,109.68,109.55,109.55,78309.0,106.7519,106.8493,106.7227,106.7227,78309.0
2017-11-28 15:45:00,109.54,109.55,109.27,109.35,52247.0,106.713,106.7227,106.4499,106.5279,52247.0
2017-11-28 15:50:00,109.36,109.37,109.18,109.37,116261.0,106.5376,106.5473,106.3622,106.5473,116261.0
2017-11-28 15:55:00,109.37,109.51,109.29,109.47,174183.0,106.5473,106.6837,106.4694,106.6448,174183.0
2017-11-29 09:30:00,109.21,109.39,108.11,108.35,58459.0,106.3915,106.5668,105.3199,105.5537,58459.0
2017-11-29 09:35:00,108.47,108.47,107.79,108.07,29731.0,105.6706,105.6706,105.0081,105.2809,29731.0
2017-11-29 09:40:00,108.1,108.33,107.54,107.71,58694.0,105.3101,105.5342,104.7646,104.9302,58694.0
2017-11-29 09:45:00,107.66,107.67,107.07,107.33,44678.0,104.8815,104.8912,104.3067,104.56,44678.0
2017-11-29 09:50:00,107.27,107.63,107.08,107.09,67129.0,104.5015,104.8522,104.3164,104.3262,67129.0
2017-11-29 09:55:00,107.11,107.18,106.89,106.92,101931.0,104.3457,104.4139,104.1313,104.1606,101931.0
2017-11-29 10:00:00,106.93,106.96,106.18,106.18,130002.0,104.1703,104.1995,103.4397,103.4397,130002.0
2017-11-29 10:05:00,106.16,106.38,106.01,106.25,66749.0,103.4202,103.6345,103.2741,103.5079,66749.0
2017-11-29 10:10:00,106.25,106.4,106.09,106.15,156394.0,103.5079,103.654,103.352,103.4104,156394.0
2017-11-29 10:15:00,106.15,106.24,105.26,105.97,240943.0,103.4104,103.4981,102.5434,103.2351,240943.0
2017-11-29 10:20:00,105.95,106.32,105.55,105.55,97564.0,103.2156,103.5761,102.8259,102.8259,97564.0
2017-11-29 10:25:00,105.51,106.51,105.48,106.48,89038.0,102.787,103.7612,102.7577,103.7319,89038.0
2017-11-29 10:30:00,106.45,107.06,106.37,106.99,148185.0,103.7027,104.297,103.6248,104.2288,148185.0
2017-11-29 10:35:00,106.99,107.81,106.91,107.77,139379.0,104.2288,105.0276,104.1508,104.9886,139379.0
2017-11-29 10:40:00,107.87,107.87,107.5,107.69,81365.0,105.0861,105.0861,104.7256,104.9107,81365.0
2017-11-29 10:45:00,107.64,107.74,107.3,107.35,53960.0,104.862,104.9594,104.5308,104.5795,53960.0
2017-11-29 10:50:00,107.36,107.36,106.85,106.95,49705.0,104.5892,104.5892,104.0924,104.1898,49705.0
2017-11-29 10:55:00,106.94,107.17,106.55,106.76,31314.0,104.1801,104.4041,103.8001,104.0047,31314.0
2017-11-29 11:00:00,106.8,107.1,106.73,106.97,16527.0,104.0437,104.3359,103.9755,104.2093,16527.0
2017-11-29 11:05:00,106.99,107.21,106.89,106.9,28958.0,104.2288,104.4431,104.1313,104.1411,28958.0
2017-11-29 11:10:00,106.9,107.21,106.87,106.96,44504.0,104.1411,104.4431,104.1119,104.1995,44504.0
2017-11-29 11:15:00,106.96,106.96,106.52,106.62,22606.0,104.1995,104.1995,103.7709,103.8683,22606.0
2017-11-29 11:20:00,106.59,106.66,106.42,106.51,11639.0,103.8391,103.9073,103.6735,103.7612,11639.0
2017-11-29 11:25:00,106.53,106.59,106.2,106.35,16408.0,103.7806,103.8391,103.4592,103.6053,16408.0
2017-11-29 11:30:00,106.35,106.37,106.13,106.22,28409.0,103.6053,103.6248,103.391,103.4786,28409.0
2017-11-29 11:35:00,106.25,106.38,106.08,106.3,32063.0,103.5079,103.6345,103.3423,103.5566,32063.0
2017-11-29 11:40:00,106.31,106.31,106.04,106.06,49378.0,103.5663,103.5663,103.3033,103.3228,49378.0
2017-11-29 11:45:00,106.06,106.15,106.0,106.04,56091.0,103.3228,103.4104,103.2643,103.3033,56091.0
2017-11-29 11:50:00,106.04,106.09,105.86,105.93,55845.0,103.3033,103.352,103.1279,103.1961,55845.0
2017-11-29 11:55:00,105.87,105.9,105.51,105.6,44002.0,103.1377,103.1669,102.787,102.8746,44002.0
2017-11-29 12:00:00,105.58,105.69,104.95,105.01,83555.0,102.8552,102.9623,102.2414,102.2999,83555.0
2017-11-29 12:05:00,104.99,105.52,104.99,105.49,101144.0,102.2804,102.7967,102.2804,102.7675,101144.0
2017-11-29 12:10:00,105.46,105.76,105.45,105.55,91394.0,102.7383,103.0305,102.7285,102.8259,91394.0
2017-11-29 12:15:00,105.54,106.06,105.47,106.0,79667.0,102.8162,103.3228,102.748,103.2643,79667.0
2017-11-29 12:20:00,106.03,106.6,105.97,106.43,145103.0,103.2935,103.8488,103.2351,103.6832,145103.0
2017-11-29 12:25:00,106.45,106.48,106.15,106.32,52184.0,103.7027,103.7319,103.4104,103.5761,52184.0
2017-11-29 12:30:00,106.3,106.54,106.25,106.5,21708.0,103.5566,103.7904,103.5079,103.7514,21708.0
2017-11-29 12:35:00,106.5,106.81,106.47,106.71,33636.0,103.7514,104.0534,103.7222,103.956,33636.0
2017-11-29 12:40:00,106.69,106.75,106.57,106.69,18788.0,103.9365,103.995,103.8196,103.9365,18788.0
2017-11-29 12:45:00,106.71,106.78,106.62,106.73,25724.0,103.956,104.0242,103.8683,103.9755,25724.0
2017-11-29 12:50:00,106.7,106.72,106.34,106.43,61031.0,103.9462,103.9657,103.5955,103.6832,61031.0
2017-11-29 12:55:00,106.47,106.6,106.39,106.52,26954.0,103.7222,103.8488,103.6442,103.7709,26954.0
2017-11-29 13:00:00,106.48,106.54,106.39,106.47,20978.0,103.7319,103.7904,103.6442,103.7222,20978.0
2017-11-29 13:05:00,106.45,106.53,106.37,106.38,13327.0,103.7027,103.7806,103.6248,103.6345,13327.0
2017-11-29 13:10:00,106.41,106.6,106.41,106.53,10913.0,103.6637,103.8488,103.6637,103.7806,10913.0
2017-11-29 13:15:00,106.5,106.64,106.45,106.6,24866.0,103.7514,103.8878,103.7027,103.8488,24866.0
2017-11-29 13:20:00,106.61,106.69,106.57,106.61,12743.0,103.8586,103.9365,103.8196,103.8586,12743.0
2017-11-29 13:25:00,106.65,106.84,106.63,106.75,14794.0,103.8975,104.0826,103.8781,103.995,14794.0
2017-11-29 13:30:00,106.76,106.92,106.74,106.92,20957.0,104.0047,104.1606,103.9852,104.1606,20957.0
2017-11-29 13:35:00,106.93,107.1,106.93,107.03,21126.0,104.1703,104.3359,104.1703,104.2677,21126.0
2017-11-29 13:40:00,107.01,107.48,107.0,107.3,63951.0,104.2482,104.7061,104.2385,104.5308,63951.0
2017-11-29 13:45:00,107.28,107.37,107.19,107.24,43428.0,104.5113,104.599,104.4236,104.4723,43428.0
2017-11-29 13:50:00,107.24,107.31,107.02,107.1,42575.0,104.4723,104.5405,104.258,104.3359,42575.0
2017-11-29 13:55:00,107.1,107.18,106.95,106.98,26193.0,104.3359,104.4139,104.1898,104.219,26193.0
2017-11-29 14:00:00,107.0,107.1,106.7,106.84,27207.0,104.2385,104.3359,103.9462,104.0826,27207.0
2017-11-29 14:05:00,106.8,106.9,106.68,106.7,18701.0,104.0437,104.1411,103.9268,103.9462,18701.0
2017-11-29 14:10:00,106.69,106.79,106.66,106.78,20277.0,103.9365,104.0339,103.9073,104.0242,20277.0
2017-11-29 14:15:00,106.79,106.81,106.59,106.61,23511.0,104.0339,104.0534,103.8391,103.8586,23511.0
2017-11-29 14:20:00,106.61,106.69,106.52,106.58,21858.0,103.8586,103.9365,103.7709,103.8293,21858.0
2017-11-29 14:25:00,106.59,106.71,106.32,106.71,29240.0,103.8391,103.956,103.5761,103.956,29240.0
2017-11-29 14:30:00,106.7,106.74,106.52,106.66,21695.0,103.9462,103.9852,103.7709,103.9073,21695.0
2017-11-29 14:35:00,106.63,106.63,106.49,106.54,19477.0,103.8781,103.8781,103.7417,103.7904,19477.0
2017-11-29 14:40:00,106.53,106.68,106.52,106.53,26180.0,103.7806,103.9268,103.7709,103.7806,26180.0
2017-11-29 14:45:00,106.52,106.54,106.35,106.47,17834.0,103.7709,103.7904,103.6053,103.7222,17834.0
2017-11-29 14:50:00,106.46,106.61,106.46,106.6,24236.0,103.7124,103.8586,103.7124,103.8488,24236.0
2017-11-29 14:55:00,106.59,106.76,106.38,106.38,33987.0,103.8391,104.0047,103.6345,103.6345,33987.0
2017-11-29 15:00:00,106.43,106.52,106.41,106.45,28674.0,103.6832,103.7709,103.6637,103.7027,28674.0
2017-11-29 15:05:00,106.45,106.52,106.43,106.48,19517.0,103.7027,103.7709,103.6832,103.7319,19517.0
2017-11-29 15:10:00,106.48,106.52,106.17,106.17,27848.0,103.7319,103.7709,103.4299,103.4299,27848.0
2017-11-29 15:15:00,106.19,106.38,106.18,106.26,22148.0,103.4494,103.6345,103.4397,103.5176,22148.0
2017-11-29 15:20:00,106.25,106.28,106.12,106.12,45909.0,103.5079,103.5371,103.3812,103.3812,45909.0
2017-11-29 15:25:00,106.13,106.16,106.03,106.03,46345.0,103.391,103.4202,103.2935,103.2935,46345.0
2017-11-29 15:30:00,106.04,106.25,106.02,106.21,54063.0,103.3033,103.5079,103.2838,103.4689,54063.0
2017-11-29 15:35:00,106.21,106.21,105.93,105.94,51559.0,103.4689,103.4689,103.1961,103.2059,51559.0
2017-11-29 15:40:00,105.93,106.02,105.93,105.99,64562.0,103.1961,103.2838,103.1961,103.2546,64562.0
2017-11-29 15:45:00,105.98,106.06,105.92,105.94,120296.0,103.2448,103.3228,103.1864,103.2059,120296.0
2017-11-29 15:50:00,105.92,105.93,105.72,105.76,154730.0,103.1864,103.1961,102.9915,103.0305,154730.0
2017-11-29 15:55:00,105.76,105.76,105.4,105.49,323053.0,103.0305,103.0305,102.6798,102.7675,323053.0
2017-11-30 09:30:00,106.11,106.4,105.52,106.04,104215.0,103.3715,103.654,102.7967,103.3033,104215.0
2017-11-30 09:35:00,106.04,106.17,105.33,105.87,82223.0,103.3033,103.4299,102.6116,103.1377,82223.0
2017-11-30 09:40:00,105.81,106.18,105.65,105.8,62758.0,103.0792,103.4397,102.9233,103.0695,62758.0
2017-11-30 09:45:00,105.83,106.01,105.56,105.86,69689.0,103.0987,103.2741,102.8357,103.1279,69689.0
2017-11-30 09:50:00,105.86,105.86,105.17,105.66,37387.0,103.1279,103.1279,102.4557,102.9331,37387.0
2017-11-30 09:55:00,105.65,105.81,105.45,105.55,25140.0,102.9233,103.0792,102.7285,102.8259,25140.0
2017-11-30 10:00:00,105.52,105.66,105.39,105.64,34378.0,102.7967,102.9331,102.6701,102.9136,34378.0
2017-11-30 10:05:00,105.63,105.69,105.18,105.18,35739.0,102.9039,102.9623,102.4655,102.4655,35739.0
2017-11-30 10:10:00,105.2,105.47,105.06,105.43,43976.0,102.485,102.748,102.3486,102.709,43976.0
2017-11-30 10:15:00,105.4,105.4,105.2,105.25,50583.0,102.6798,102.6798,102.485,102.5337,50583.0
2017-11-30 10:20:00,105.26,105.4,105.16,105.37,65969.0,102.5434,102.6798,102.446,102.6506,65969.0
2017-11-30 10:25:00,105.37,105.4,105.14,105.31,100228.0,102.6506,102.6798,102.4265,102.5921,100228.0
2017-11-30 10:30:00,105.3,105.72,105.3,105.64,77268.0,102.5824,102.9915,102.5824,102.9136,77268.0
2017-11-30 10:35:00,105.64,106.3,105.59,105.97,127039.0,102.9136,103.5566,102.8649,103.2351,127039.0
2017-11-30 10:40:00,106.01,106.06,105.7,105.8,53955.0,103.2741,103.3228,102.9721,103.0695,53955.0
2017-11-30 10:45:00,105.76,106.47,105.75,106.39,35949.0,103.0305,103.7222,103.0208,103.6442,35949.0
2017-11-30 10:50:00,106.35,106.5,106.21,106.39,144158.0,103.6053,103.7514,103.4689,103.6442,144158.0
2017-11-30 10:55:00,106.39,106.39,106.01,106.09,43687.0,103.6442,103.6442,103.2741,103.352,43687.0
2017-11-30 11:00:00,106.08,106.1,105.94,106.0,74078.0,103.3423,103.3617,103.2059,103.2643,74078.0
2017-11-30 11:05:00,105.97,106.03,105.87,105.92,27907.0,103.2351,103.2935,103.1377,103.1864,27907.0
2017-11-30 11:10:00,105.94,106.13,105.91,106.13,34209.0,103.2059,103.391,103.1766,103.391,34209.0
2017-11-30 11:15:00,106.14,106.25,106.02,106.17,22782.0,103.4007,103.5079,103.2838,103.4299,22782.0
2017-11-30 11:20:00,106.19,106.21,105.99,106.01,57289.0,103.4494,103.4689,103.2546,103.2741,57289.0
2017-11-30 11:25:00,106.01,106.05,105.73,105.8,45236.0,103.2741,103.313,103.0013,103.0695,45236.0
2017-11-30 11:30:00,105.77,105.8,105.65,105.67,52046.0,103.0403,103.0695,102.9233,102.9428,52046.0
2017-11-30 11:35:00,105.7,105.81,105.62,105.77,40935.0,102.9721,103.0792,102.8941,103.0403,40935.0
2017-11-30 11:40:00,105.77,105.84,105.67,105.76,34955.0,103.0403,103.1084,102.9428,103.0305,34955.0
2017-11-30 11:45:00,105.76,105.79,105.69,105.73,47112.0,103.0305,103.0597,102.9623,103.0013,47112.0
2017-11-30 11:50:00,105.72,105.73,105.48,105.49,24081.0,102.9915,103.0013,102.7577,102.7675,24081.0
2017-11-30 11:55:00,105.49,105.53,105.23,105.48,26786.0,102.7675,102.8064,102.5142,102.7577,26786.0
2017-11-30 12:00:00,105.5,105.65,105.46,105.52,29298.0,102.7772,102.9233,102.7383,102.7967,29298.0
2017-11-30 12:05:00,105.54,105.59,105.48,105.52,18357.0,102.8162,102.8649,102.7577,102.7967,18357.0
2017-11-30 12:10:00,105.52,105.6,105.37,105.4,23864.0,102.7967,102.8746,102.6506,102.6798,23864.0
2017-11-30 12:15:00,105.43,105.5,105.3,105.32,30666.0,102.709,102.7772,102.5824,102.6019,30666.0
2017-11-30 12:20:00,105.37,105.63,105.31,105.63,84812.0,102.6506,102.9039,102.5921,102.9039,84812.0
2017-11-30 12:25:00,105.63,105.68,105.5,105.5,31922.0,102.9039,102.9526,102.7772,102.7772,31922.0
2017-11-30 12:30:00,105.49,105.54,105.33,105.4,28718.0,102.7675,102.8162,102.6116,102.6798,28718.0
2017-11-30 12:35:00,105.36,105.43,105.31,105.38,36393.0,102.6408,102.709,102.5921,102.6603,36393.0
2017-11-30 12:40:00,105.39,105.51,105.37,105.45,21102.0,102.6701,102.787,102.6506,102.7285,21102.0
2017-11-30 12:45:00,105.43,105.47,105.31,105.33,147564.0,102.709,102.748,102.5921,102.6116,147564.0
2017-11-30 12:50:00,105.32,105.45,105.22,105.36,153084.0,102.6019,102.7285,102.5044,102.6408,153084.0
2017-11-30 12:55:00,105.34,105.36,105.23,105.28,21251.0,102.6213,102.6408,102.5142,102.5629,21251.0
2017-11-30 13:00:00,105.31,105.4,105.28,105.37,25281.0,102.5921,102.6798,102.5629,102.6506,25281.0
2017-11-30 13:05:00,105.4,105.59,105.35,105.5,65274.0,102.6798,102.8649,102.6311,102.7772,65274.0
2017-11-30 13:10:00,105.49,105.52,105.42,105.44,16500.0,102.7675,102.7967,102.6993,102.7188,16500.0
2017-11-30 13:15:00,105.42,105.49,105.3,105.43,35685.0,102.6993,102.7675,102.5824,102.709,35685.0
2017-11-30 13:20:00,105.45,105.54,105.43,105.5,14761.0,102.7285,102.8162,102.709,102.7772,14761.0
2017-11-30 13:25:00,105.5,105.65,105.47,105.53,11188.0,102.7772,102.9233,102.748,102.8064,11188.0
2017-11-30 13:30:00,105.52,105.65,105.5,105.64,49614.0,102.7967,102.9233,102.7772,102.9136,49614.0
2017-11-30 13:35:00,105.65,105.65,105.45,105.51,30463.0,102.9233,102.9233,102.7285,102.787,30463.0
2017-11-30 13:40:00,105.55,105.55,105.37,105.42,14795.0,102.8259,102.8259,102.6506,102.6993,14795.0
2017-11-30 13:45:00,105.45,105.46,105.31,105.34,24371.0,102.7285,102.7383,102.5921,102.6213,24371.0
2017-11-30 13:50:00,105.35,105.44,105.32,105.38,24380.0,102.6311,102.7188,102.6019,102.6603,24380.0
2017-11-30 13:55:00,105.38,105.58,105.33,105.58,26732.0,102.6603,102.8552,102.6116,102.8552,26732.0
2017-11-30 14:00:00,105.56,105.71,105.47,105.69,76627.0,102.8357,102.9818,102.748,102.9623,76627.0
2017-11-30 14:05:00,105.67,105.68,105.49,105.54,66493.0,102.9428,102.9526,102.7675,102.8162,66493.0
2017-11-30 14:10:00,105.57,105.72,105.56,105.63,17884.0,102.8454,102.9915,102.8357,102.9039,17884.0
2017-11-30 14:15:00,105.63,105.63,105.48,105.57,21908.0,102.9039,102.9039,102.7577,102.8454,21908.0
2017-11-30 14:20:00,105.57,105.65,105.55,105.62,17148.0,102.8454,102.9233,102.8259,102.8941,17148.0
2017-11-30 14:25:00,105.62,105.67,105.5,105.54,40771.0,102.8941,102.9428,102.7772,102.8162,40771.0
2017-11-30 14:30:00,105.54,105.63,105.53,105.56,18751.0,102.8162,102.9039,102.8064,102.8357,18751.0
2017-11-30 14:35:00,105.56,105.64,105.54,105.61,16864.0,102.8357,102.9136,102.8162,102.8844,16864.0
2017-11-30 14:40:00,105.61,105.67,105.57,105.65,54469.0,102.8844,102.9428,102.8454,102.9233,54469.0
2017-11-30 14:45:00,105.64,105.65,105.59,105.62,15907.0,102.9136,102.9233,102.8649,102.8941,15907.0
2017-11-30 14:50:00,105.62,105.64,105.57,105.64,18160.0,102.8941,102.9136,102.8454,102.9136,18160.0
2017-11-30 14:55:00,105.64,105.67,105.58,105.62,25744.0,102.9136,102.9428,102.8552,102.8941,25744.0
2017-11-30 15:00:00,105.62,105.67,105.55,105.55,31366.0,102.8941,102.9428,102.8259,102.8259,31366.0
2017-11-30 15:05:00,105.53,105.55,105.35,105.51,23794.0,102.8064,102.8259,102.6311,102.787,23794.0
2017-11-30 15:10:00,105.5,105.67,105.48,105.56,48380.0,102.7772,102.9428,102.7577,102.8357,48380.0
2017-11-30 15:15:00,105.56,105.69,105.55,105.56,26591.0,102.8357,102.9623,102.8259,102.8357,26591.0
2017-11-30 15:20:00,105.55,105.62,105.54,105.56,33457.0,102.8259,102.8941,102.8162,102.8357,33457.0
2017-11-30 15:25:00,105.55,105.75,105.55,105.69,31923.0,102.8259,103.0208,102.8259,102.9623,31923.0
2017-11-30 15:30:00,105.69,105.69,105.52,105.61,53281.0,102.9623,102.9623,102.7967,102.8844,53281.0
2017-11-30 15:35:00,105.61,105.66,105.45,105.45,249461.0,102.8844,102.9331,102.7285,102.7285,249461.0
2017-11-30 15:40:00,105.44,105.54,105.43,105.5,70459.0,102.7188,102.8162,102.709,102.7772,70459.0
2017-11-30 15:45:00,105.5,105.73,105.45,105.71,94345.0,102.7772,103.0013,102.7285,102.9818,94345.0
2017-11-30 15:50:00,105.73,105.81,105.65,105.79,134086.0,103.0013,103.0792,102.9233,103.0597,134086.0
2017-11-30 15:55:00,105.76,106.47,105.6,106.34,454218.0,103.0305,103.7222,102.8746,103.5955,454218.0
2017-12-01 09:30:00,105.86,106.85,105.83,106.75,97565.0,103.1279,104.0924,103.0987,103.995,97565.0
2017-12-01 09:35:00,106.78,106.87,106.23,106.24,92958.0,104.0242,104.1119,103.4884,103.4981,92958.0
2017-12-01 09:40:00,106.24,106.47,105.91,106.13,39559.0,103.4981,103.7222,103.1766,103.391,39559.0
2017-12-01 09:45:00,106.15,106.25,105.91,106.01,20995.0,103.4104,103.5079,103.1766,103.2741,20995.0
2017-12-01 09:50:00,106.07,106.08,105.81,106.0,40069.0,103.3325,103.3423,103.0792,103.2643,40069.0
2017-12-01 09:55:00,105.98,106.03,105.71,105.76,29971.0,103.2448,103.2935,102.9818,103.0305,29971.0
2017-12-01 10:00:00,105.72,106.03,105.63,105.97,37787.0,102.9915,103.2935,102.9039,103.2351,37787.0
2017-12-01 10:05:00,105.96,106.21,105.95,106.13,12780.0,103.2253,103.4689,103.2156,103.391,12780.0
2017-12-01 10:10:00,106.07,106.16,105.94,106.16,58147.0,103.3325,103.4202,103.2059,103.4202,58147.0
2017-12-01 10:15:00,106.14,106.54,106.11,106.29,27790.0,103.4007,103.7904,103.3715,103.5468,27790.0
2017-12-01 10:20:00,106.28,106.38,106.1,106.25,13093.0,103.5371,103.6345,103.3617,103.5079,13093.0
2017-12-01 10:25:00,106.28,106.48,106.26,106.28,7800.0,103.5371,103.7319,103.5176,103.5371,7800.0
2017-12-01 10:30:00,106.33,106.41,106.1,106.11,10591.0,103.5858,103.6637,103.3617,103.3715,10591.0
2017-12-01 10:35:00,106.08,106.08,105.98,106.04,7893.0,103.3423,103.3423,103.2448,103.3033,7893.0
2017-12-01 10:40:00,106.12,106.28,106.09,106.18,12500.0,103.3812,103.5371,103.352,103.4397,12500.0
2017-12-01 10:45:00,106.19,106.5,106.09,106.5,19072.0,103.4494,103.7514,103.352,103.7514,19072.0
2017-12-01 10:50:00,106.48,106.65,106.38,106.45,38999.0,103.7319,103.8975,103.6345,103.7027,38999.0
2017-12-01 10:55:00,106.47,106.47,106.18,106.19,13583.0,103.7222,103.7222,103.4397,103.4494,13583.0
2017-12-01 11:00:00,106.18,106.3,106.04,106.11,10689.0,103.4397,103.5566,103.3033,103.3715,10689.0
2017-12-01 11:05:00,106.1,106.11,105.67,105.86,49439.0,103.3617,103.3715,102.9428,103.1279,49439.0
2017-12-01 11:10:00,105.85,105.86,104.83,105.52,45531.0,103.1182,103.1279,102.1245,102.7967,45531.0
2017-12-01 11:15:00,105.47,105.5,105.04,105.06,18496.0,102.748,102.7772,102.3291,102.3486,18496.0
2017-12-01 11:20:00,105.13,105.22,104.77,104.8,43552.0,102.4168,102.5044,102.0661,102.0953,43552.0
2017-12-01 11:25:00,104.93,105.05,104.67,104.89,80528.0,102.2219,102.3388,101.9686,102.183,80528.0
2017-12-01 11:30:00,104.83,105.09,103.95,104.9,98424.0,102.1245,102.3778,101.2672,102.1927,98424.0
2017-12-01 11:35:00,104.9,105.29,104.84,105.29,33614.0,102.1927,102.5726,102.1343,102.5726,33614.0
2017-12-01 11:40:00,105.23,105.57,105.23,105.49,173363.0,102.5142,102.8454,102.5142,102.7675,173363.0
2017-12-01 11:45:00,105.48,105.54,105.2,105.25,23223.0,102.7577,102.8162,102.485,102.5337,23223.0
2017-12-01 11:50:00,105.28,105.54,105.02,105.53,71335.0,102.5629,102.8162,102.3096,102.8064,71335.0
2017-12-01 11:55:00,105.6,105.76,105.36,105.67,23022.0,102.8746,103.0305,102.6408,102.9428,23022.0
2017-12-01 12:00:00,105.65,105.8,105.33,105.65,49233.0,102.9233,103.0695,102.6116,102.9233,49233.0
2017-12-01 12:05:00,105.6,105.6,105.34,105.38,14397.0,102.8746,102.8746,102.6213,102.6603,14397.0
2017-12-01 12:10:00,105.41,105.51,105.1,105.15,15176.0,102.6895,102.787,102.3875,102.4363,15176.0
2017-12-01 12:15:00,105.19,105.35,104.94,105.1,12699.0,102.4752,102.6311,102.2317,102.3875,12699.0
2017-12-01 12:20:00,105.1,105.22,105.01,105.2,10943.0,102.3875,102.5044,102.2999,102.485,10943.0
2017-12-01 12:25:00,105.23,105.5,105.21,105.46,21610.0,102.5142,102.7772,102.4947,102.7383,21610.0
2017-12-01 12:30:00,105.44,105.61,105.43,105.44,22352.0,102.7188,102.8844,102.709,102.7188,22352.0
2017-12-01 12:35:00,105.5,105.63,105.44,105.49,17600.0,102.7772,102.9039,102.7188,102.7675,17600.0
2017-12-01 12:40:00,105.42,105.98,105.35,105.98,15598.0,102.6993,103.2448,102.6311,103.2448,15598.0
2017-12-01 12:45:00,105.98,106.03,105.85,105.91,15307.0,103.2448,103.2935,103.1182,103.1766,15307.0
2017-12-01 12:50:00,105.91,106.14,105.91,105.96,17326.0,103.1766,103.4007,103.1766,103.2253,17326.0
2017-12-01 12:55:00,105.96,106.07,105.83,105.86,61748.0,103.2253,103.3325,103.0987,103.1279,61748.0
2017-12-01 13:00:00,105.84,105.97,105.62,105.79,26104.0,103.1084,103.2351,102.8941,103.0597,26104.0
2017-12-01 13:05:00,105.77,105.86,105.63,105.63,12391.0,103.0403,103.1279,102.9039,102.9039,12391.0
2017-12-01 13:10:00,105.64,105.89,105.28,105.28,51481.0,102.9136,103.1572,102.5629,102.5629,51481.0
2017-12-01 13:15:00,105.28,105.32,105.08,105.29,19141.0,102.5629,102.6019,102.3681,102.5726,19141.0
2017-12-01 13:20:00,105.25,105.45,105.21,105.45,26620.0,102.5337,102.7285,102.4947,102.7285,26620.0
2017-12-01 13:25:00,105.4,105.61,105.37,105.51,17695.0,102.6798,102.8844,102.6506,102.787,17695.0
2017-12-01 13:30:00,105.49,105.65,105.43,105.54,10652.0,102.7675,102.9233,102.709,102.8162,10652.0
2017-12-01 13:35:00,105.53,105.59,105.46,105.52,7962.0,102.8064,102.8649,102.7383,102.7967,7962.0
2017-12-01 13:40:00,105.48,105.53,105.28,105.42,13100.0,102.7577,102.8064,102.5629,102.6993,13100.0
2017-12-01 13:45:00,105.42,105.42,105.1,105.27,68149.0,102.6993,102.6993,102.3875,102.5532,68149.0
2017-12-01 13:50:00,105.34,105.48,105.34,105.47,8978.0,102.6213,102.7577,102.6213,102.748,8978.0
2017-12-01 13:55:00,105.47,105.5,105.35,105.41,15921.0,102.748,102.7772,102.6311,102.6895,15921.0
2017-12-01 14:00:00,105.41,105.53,105.32,105.48,17127.0,102.6895,102.8064,102.6019,102.7577,17127.0
2017-12-01 14:05:00,105.44,105.46,105.33,105.46,14928.0,102.7188,102.7383,102.6116,102.7383,14928.0
2017-12-01 14:10:00,105.49,105.62,105.48,105.52,13579.0,102.7675,102.8941,102.7577,102.7967,13579.0
2017-12-01 14:15:00,105.48,105.59,105.42,105.5,11545.0,102.7577,102.8649,102.6993,102.7772,11545.0
2017-12-01 14:20:00,105.51,105.55,105.46,105.5,14802.0,102.787,102.8259,102.7383,102.7772,14802.0
2017-12-01 14:25:00,105.48,105.6,105.44,105.55,23966.0,102.7577,102.8746,102.7188,102.8259,23966.0
2017-12-01 14:30:00,105.54,105.54,105.34,105.36,12615.0,102.8162,102.8162,102.6213,102.6408,12615.0
2017-12-01 14:35:00,105.38,105.44,105.34,105.41,15911.0,102.6603,102.7188,102.6213,102.6895,15911.0
2017-12-01 14:40:00,105.42,105.42,105.25,105.32,27998.0,102.6993,102.6993,102.5337,102.6019,27998.0
2017-12-01 14:45:00,105.32,105.44,105.31,105.38,18466.0,102.6019,102.7188,102.5921,102.6603,18466.0
2017-12-01 14:50:00,105.34,105.48,105.33,105.48,19518.0,102.6213,102.7577,102.6116,102.7577,19518.0
2017-12-01 14:55:00,105.46,105.5,105.35,105.4,17760.0,102.7383,102.7772,102.6311,102.6798,17760.0
2017-12-01 15:00:00,105.4,105.45,105.33,105.44,24219.0,102.6798,102.7285,102.6116,102.7188,24219.0
2017-12-01 15:05:00,105.42,105.45,105.35,105.44,16938.0,102.6993,102.7285,102.6311,102.7188,16938.0
2017-12-01 15:10:00,105.44,105.46,105.34,105.38,31187.0,102.7188,102.7383,102.6213,102.6603,31187.0
2017-12-01 15:15:00,105.36,105.62,105.36,105.62,91813.0,102.6408,102.8941,102.6408,102.8941,91813.0
2017-12-01 15:20:00,105.63,105.76,105.58,105.76,30062.0,102.9039,103.0305,102.8552,103.0305,30062.0
2017-12-01 15:25:00,105.77,105.79,105.71,105.74,31358.0,103.0403,103.0597,102.9818,103.011,31358.0
2017-12-01 15:30:00,105.73,105.9,105.72,105.82,44697.0,103.0013,103.1669,102.9915,103.089,44697.0
2017-12-01 15:35:00,105.85,105.9,105.73,105.82,42798.0,103.1182,103.1669,103.0013,103.089,42798.0
2017-12-01 15:40:00,105.82,106.01,105.82,106.01,67636.0,103.089,103.2741,103.089,103.2741,67636.0
2017-12-01 15:45:00,106.02,106.1,105.87,105.94,66283.0,103.2838,103.3617,103.1377,103.2059,66283.0
2017-12-01 15:50:00,105.96,106.11,105.96,106.02,166857.0,103.2253,103.3715,103.2253,103.2838,166857.0
2017-12-01 15:55:00,106.02,106.06,105.85,105.99,236764.0,103.2838,103.3228,103.1182,103.2546,236764.0
2017-12-04 09:30:00,105.53,105.88,104.09,104.09,99145.0,102.8064,103.1474,101.4036,101.4036,99145.0
2017-12-04 09:35:00,104.09,104.55,103.88,104.0,76829.0,101.4036,101.8517,101.199,101.3159,76829.0
2017-12-04 09:40:00,103.9,104.15,103.54,103.83,131847.0,101.2185,101.4621,100.8678,101.1503,131847.0
2017-12-04 09:45:00,103.83,104.16,103.74,103.86,144488.0,101.1503,101.4718,101.0626,101.1795,144488.0
2017-12-04 09:50:00,103.91,104.3,103.86,104.04,68137.0,101.2283,101.6082,101.1795,101.3549,68137.0
2017-12-04 09:55:00,103.98,104.05,102.68,102.79,82437.0,101.2964,101.3646,100.03,100.1372,82437.0
2017-12-04 10:00:00,102.78,103.44,102.74,103.23,89536.0,100.1274,100.7704,100.0885,100.5658,89536.0
2017-12-04 10:05:00,103.25,103.38,102.94,103.23,161232.0,100.5853,100.7119,100.2833,100.5658,161232.0
2017-12-04 10:10:00,103.27,103.4,102.54,102.76,46667.0,100.6048,100.7314,99.8936,100.1079,46667.0
2017-12-04 10:15:00,102.78,102.87,101.75,102.21,91450.0,100.1274,100.2151,99.124,99.5721,91450.0
2017-12-04 10:20:00,102.23,102.58,101.98,102.54,81796.0,99.5916,99.9326,99.3481,99.8936,81796.0
2017-12-04 10:25:00,102.55,102.68,102.09,102.37,44737.0,99.9034,100.03,99.4552,99.728,44737.0
2017-12-04 10:30:00,102.4,102.57,102.05,102.13,77641.0,99.7572,99.9228,99.4163,99.4942,77641.0
2017-12-04 10:35:00,102.07,102.82,102.05,102.82,168363.0,99.4357,100.1664,99.4163,100.1664,168363.0
2017-12-04 10:40:00,102.8,102.91,102.58,102.66,47095.0,100.1469,100.2541,99.9326,100.0105,47095.0
2017-12-04 10:45:00,102.62,102.97,102.45,102.45,116012.0,99.9715,100.3125,99.8059,99.8059,116012.0
2017-12-04 10:50:00,102.48,102.61,102.05,102.2,39445.0,99.8352,99.9618,99.4163,99.5624,39445.0
2017-12-04 10:55:00,102.15,102.15,101.56,101.68,43785.0,99.5137,99.5137,98.9389,99.0558,43785.0
2017-12-04 11:00:00,101.7,101.77,101.2,101.34,45495.0,99.0753,99.1435,98.5882,98.7246,45495.0
2017-12-04 11:05:00,101.28,101.45,100.92,100.93,89939.0,98.6661,98.8317,98.3154,98.3252,89939.0
2017-12-04 11:10:00,100.87,101.34,100.7,101.31,155045.0,98.2667,98.7246,98.1011,98.6954,155045.0
2017-12-04 11:15:00,101.3,101.43,101.06,101.28,91959.0,98.6856,98.8123,98.4518,98.6661,91959.0
2017-12-04 11:20:00,101.28,101.6,101.24,101.6,54175.0,98.6661,98.9779,98.6272,98.9779,54175.0
2017-12-04 11:25:00,101.56,101.97,101.55,101.73,45776.0,98.9389,99.3383,98.9292,99.1045,45776.0
2017-12-04 11:30:00,101.64,102.05,101.62,101.89,53759.0,99.0168,99.4163,98.9974,99.2604,53759.0
2017-12-04 11:35:00,101.89,102.08,101.84,102.05,40520.0,99.2604,99.4455,99.2117,99.4163,40520.0
2017-12-04 11:40:00,102.05,102.2,101.89,101.89,28740.0,99.4163,99.5624,99.2604,99.2604,28740.0
2017-12-04 11:45:00,101.94,102.02,101.62,101.85,38928.0,99.3091,99.387,98.9974,99.2214,38928.0
2017-12-04 11:50:00,101.77,101.99,101.66,101.79,29099.0,99.1435,99.3578,99.0363,99.163,29099.0
2017-12-04 11:55:00,101.78,101.94,101.61,101.94,42707.0,99.1532,99.3091,98.9876,99.3091,42707.0
2017-12-04 12:00:00,101.94,102.08,101.79,101.95,50314.0,99.3091,99.4455,99.163,99.3188,50314.0
2017-12-04 12:05:00,101.95,102.14,101.78,101.79,115413.0,99.3188,99.5039,99.1532,99.163,115413.0
2017-12-04 12:10:00,101.85,101.85,101.46,101.52,33192.0,99.2214,99.2214,98.8415,98.8999,33192.0
2017-12-04 12:15:00,101.52,101.77,101.49,101.77,49268.0,98.8999,99.1435,98.8707,99.1435,49268.0
2017-12-04 12:20:00,101.78,101.8,101.46,101.64,42019.0,99.1532,99.1727,98.8415,99.0168,42019.0
2017-12-04 12:25:00,101.59,101.65,101.28,101.4,40852.0,98.9681,99.0266,98.6661,98.783,40852.0
2017-12-04 12:30:00,101.36,101.93,101.36,101.92,42628.0,98.7441,99.2994,98.7441,99.2896,42628.0
2017-12-04 12:35:00,101.92,101.98,101.59,101.87,37629.0,99.2896,99.3481,98.9681,99.2409,37629.0
2017-12-04 12:40:00,101.83,101.85,101.65,101.84,87358.0,99.2019,99.2214,99.0266,99.2117,87358.0
2017-12-04 12:45:00,101.84,102.16,101.82,102.05,31934.0,99.2117,99.5234,99.1922,99.4163,31934.0
2017-12-04 12:50:00,102.1,102.14,102.0,102.07,29675.0,99.465,99.5039,99.3675,99.4357,29675.0
2017-12-04 12:55:00,102.05,102.19,102.04,102.16,31582.0,99.4163,99.5526,99.4065,99.5234,31582.0
2017-12-04 13:00:00,102.19,102.51,102.15,102.51,26557.0,99.5526,99.8644,99.5137,99.8644,26557.0
2017-12-04 13:05:00,102.52,102.74,102.47,102.64,54272.0,99.8741,100.0885,99.8254,99.991,54272.0
2017-12-04 13:10:00,102.61,102.81,102.58,102.7,66448.0,99.9618,100.1566,99.9326,100.0495,66448.0
2017-12-04 13:15:00,102.72,102.75,102.45,102.47,42393.0,100.069,100.0982,99.8059,99.8254,42393.0
2017-12-04 13:20:00,102.42,102.56,102.29,102.45,32495.0,99.7767,99.9131,99.6501,99.8059,32495.0
2017-12-04 13:25:00,102.44,102.65,102.24,102.43,57767.0,99.7962,100.0008,99.6014,99.7865,57767.0
2017-12-04 13:30:00,102.43,102.59,102.28,102.57,77476.0,99.7865,99.9423,99.6403,99.9228,77476.0
2017-12-04 13:35:00,102.57,102.67,102.48,102.59,33991.0,99.9228,100.0203,99.8352,99.9423,33991.0
2017-12-04 13:40:00,102.58,102.75,102.52,102.6,49856.0,99.9326,100.0982,99.8741,99.9521,49856.0
2017-12-04 13:45:00,102.6,102.62,102.48,102.51,39631.0,99.9521,99.9715,99.8352,99.8644,39631.0
2017-12-04 13:50:00,102.51,102.73,102.48,102.62,34954.0,99.8644,100.0787,99.8352,99.9715,34954.0
2017-12-04 13:55:00,102.66,102.89,102.61,102.73,26032.0,100.0105,100.2346,99.9618,100.0787,26032.0
2017-12-04 14:00:00,102.72,102.79,102.48,102.58,46885.0,100.069,100.1372,99.8352,99.9326,46885.0
2017-12-04 14:05:00,102.58,102.62,102.46,102.53,21895.0,99.9326,99.9715,99.8157,99.8839,21895.0
2017-12-04 14:10:00,102.49,102.55,102.25,102.34,27496.0,99.8449,99.9034,99.6111,99.6988,27496.0
2017-12-04 14:15:00,102.34,102.51,102.29,102.33,31536.0,99.6988,99.8644,99.6501,99.689,31536.0
2017-12-04 14:20:00,102.3,102.39,102.07,102.19,18927.0,99.6598,99.7475,99.4357,99.5526,18927.0
2017-12-04 14:25:00,102.17,102.18,101.98,102.09,44786.0,99.5332,99.5429,99.3481,99.4552,44786.0
2017-12-04 14:30:00,102.06,102.1,101.95,101.97,41688.0,99.426,99.465,99.3188,99.3383,41688.0
2017-12-04 14:35:00,102.01,102.1,102.0,102.02,70028.0,99.3773,99.465,99.3675,99.387,70028.0
2017-12-04 14:40:00,102.04,102.09,101.94,102.03,62605.0,99.4065,99.4552,99.3091,99.3968,62605.0
2017-12-04 14:45:00,101.99,102.06,101.93,101.95,71475.0,99.3578,99.426,99.2994,99.3188,71475.0
2017-12-04 14:50:00,101.95,102.09,101.46,101.52,145245.0,99.3188,99.4552,98.8415,98.8999,145245.0
2017-12-04 14:55:00,101.51,101.79,101.46,101.62,75020.0,98.8902,99.163,98.8415,98.9974,75020.0
2017-12-04 15:00:00,101.62,101.62,101.28,101.43,70464.0,98.9974,98.9974,98.6661,98.8123,70464.0
2017-12-04 15:05:00,101.4,101.53,101.3,101.52,69167.0,98.783,98.9097,98.6856,98.8999,69167.0
2017-12-04 15:10:00,101.51,101.51,101.26,101.27,49739.0,98.8902,98.8902,98.6466,98.6564,49739.0
2017-12-04 15:15:00,101.27,101.32,101.03,101.04,63904.0,98.6564,98.7051,98.4226,98.4323,63904.0
2017-12-04 15:20:00,101.03,101.2,100.95,100.99,91278.0,98.4226,98.5882,98.3446,98.3836,91278.0
2017-12-04 15:25:00,100.98,101.02,100.75,100.9,91474.0,98.3739,98.4128,98.1498,98.2959,91474.0
2017-12-04 15:30:00,100.88,101.08,100.84,101.0,104483.0,98.2765,98.4713,98.2375,98.3934,104483.0
2017-12-04 15:35:00,101.0,101.08,100.71,100.71,98171.0,98.3934,98.4713,98.1108,98.1108,98171.0
2017-12-04 15:40:00,100.71,100.98,100.68,100.95,99206.0,98.1108,98.3739,98.0816,98.3446,99206.0
2017-12-04 15:45:00,100.94,100.95,100.74,100.89,140078.0,98.3349,98.3446,98.1401,98.2862,140078.0
2017-12-04 15:50:00,100.92,100.98,100.69,100.98,153250.0,98.3154,98.3739,98.0914,98.3739,153250.0
2017-12-04 15:55:00,100.97,101.03,100.8,100.83,227756.0,98.3641,98.4226,98.1985,98.2277,227756.0
2017-12-05 09:30:00,100.55,101.73,99.63,101.73,195303.0,97.955,99.1045,97.0587,99.1045,195303.0
2017-12-05 09:35:00,101.74,102.75,101.55,102.33,56989.0,99.1143,100.0982,98.9292,99.689,56989.0
2017-12-05 09:40:00,102.29,103.0,102.29,102.52,72755.0,99.6501,100.3417,99.6501,99.8741,72755.0
2017-12-05 09:45:00,102.58,103.37,102.19,103.1,162118.0,99.9326,100.7022,99.5526,100.4392,162118.0
2017-12-05 09:50:00,103.13,103.32,102.71,103.0,31906.0,100.4684,100.6535,100.0592,100.3417,31906.0
2017-12-05 09:55:00,103.02,103.49,102.91,103.2,74076.0,100.3612,100.8191,100.2541,100.5366,74076.0
2017-12-05 10:00:00,103.2,103.6,103.17,103.55,52660.0,100.5366,100.9263,100.5074,100.8775,52660.0
2017-12-05 10:05:00,103.5,103.8,103.47,103.73,47742.0,100.8288,101.1211,100.7996,101.0529,47742.0
2017-12-05 10:10:00,103.73,103.92,103.47,103.58,63304.0,101.0529,101.238,100.7996,100.9068,63304.0
2017-12-05 10:15:00,103.58,104.15,103.47,104.11,78147.0,100.9068,101.4621,100.7996,101.4231,78147.0
2017-12-05 10:20:00,104.13,104.13,103.89,103.89,60563.0,101.4426,101.4426,101.2088,101.2088,60563.0
2017-12-05 10:25:00,103.84,103.92,103.63,103.72,37672.0,101.1601,101.238,100.9555,101.0432,37672.0
2017-12-05 10:30:00,103.69,103.85,103.54,103.59,37119.0,101.0139,101.1698,100.8678,100.9165,37119.0
2017-12-05 10:35:00,103.54,103.63,103.46,103.59,33719.0,100.8678,100.9555,100.7899,100.9165,33719.0
2017-12-05 10:40:00,103.57,103.63,103.46,103.51,47931.0,100.897,100.9555,100.7899,100.8386,47931.0
2017-12-05 10:45:00,103.5,103.98,103.43,103.78,79646.0,100.8288,101.2964,100.7606,101.1016,79646.0
2017-12-05 10:50:00,103.79,104.04,103.76,103.97,93705.0,101.1114,101.3549,101.0821,101.2867,93705.0
2017-12-05 10:55:00,103.89,103.9,103.47,103.79,47487.0,101.2088,101.2185,100.7996,101.1114,47487.0
2017-12-05 11:00:00,103.83,103.95,103.74,103.74,25584.0,101.1503,101.2672,101.0626,101.0626,25584.0
2017-12-05 11:05:00,103.74,103.94,103.72,103.9,17006.0,101.0626,101.2575,101.0432,101.2185,17006.0
2017-12-05 11:10:00,103.91,104.29,103.91,104.28,26373.0,101.2283,101.5984,101.2283,101.5887,26373.0
2017-12-05 11:15:00,104.25,104.62,104.21,104.52,94822.0,101.5595,101.9199,101.5205,101.8225,94822.0
2017-12-05 11:20:00,104.52,104.78,104.49,104.68,45287.0,101.8225,102.0758,101.7933,101.9784,45287.0
2017-12-05 11:25:00,104.68,105.14,104.66,104.93,134886.0,101.9784,102.4265,101.9589,102.2219,134886.0
2017-12-05 11:30:00,104.94,105.2,104.75,105.11,74385.0,102.2317,102.485,102.0466,102.3973,74385.0
2017-12-05 11:35:00,105.09,105.15,104.87,104.97,118074.0,102.3778,102.4363,102.1635,102.2609,118074.0
2017-12-05 11:40:00,104.95,105.0,104.34,104.61,86389.0,102.2414,102.2901,101.6472,101.9102,86389.0
2017-12-05 11:45:00,104.57,104.78,104.44,104.52,47135.0,101.8712,102.0758,101.7446,101.8225,47135.0
2017-12-05 11:50:00,104.54,104.63,104.2,104.21,17959.0,101.842,101.9297,101.5108,101.5205,17959.0
2017-12-05 11:55:00,104.21,104.44,104.02,104.2,38928.0,101.5205,101.7446,101.3354,101.5108,38928.0
2017-12-05 12:00:00,104.19,104.33,104.06,104.26,43390.0,101.501,101.6374,101.3744,101.5692,43390.0
2017-12-05 12:05:00,104.23,104.49,104.21,104.41,21809.0,101.54,101.7933,101.5205,101.7154,21809.0
2017-12-05 12:10:00,104.45,104.82,104.42,104.81,17871.0,101.7543,102.1148,101.7251,102.105,17871.0
2017-12-05 12:15:00,104.81,104.89,104.69,104.75,34977.0,102.105,102.183,101.9881,102.0466,34977.0
2017-12-05 12:20:00,104.69,104.83,104.36,104.67,54988.0,101.9881,102.1245,101.6666,101.9686,54988.0
2017-12-05 12:25:00,104.7,104.99,104.58,104.63,57548.0,101.9979,102.2804,101.881,101.9297,57548.0
2017-12-05 12:30:00,104.67,104.67,104.39,104.51,23483.0,101.9686,101.9686,101.6959,101.8128,23483.0
2017-12-05 12:35:00,104.5,104.61,104.42,104.56,29708.0,101.803,101.9102,101.7251,101.8615,29708.0
2017-12-05 12:40:00,104.53,104.86,104.49,104.84,22098.0,101.8323,102.1537,101.7933,102.1343,22098.0
2017-12-05 12:45:00,104.86,105.0,104.82,104.88,21328.0,102.1537,102.2901,102.1148,102.1732,21328.0
2017-12-05 12:50:00,104.93,104.94,104.52,104.72,34240.0,102.2219,102.2317,101.8225,102.0173,34240.0
2017-12-05 12:55:00,104.66,104.67,104.27,104.33,18171.0,101.9589,101.9686,101.579,101.6374,18171.0
2017-12-05 13:00:00,104.33,104.37,104.11,104.2,21570.0,101.6374,101.6764,101.4231,101.5108,21570.0
2017-12-05 13:05:00,104.24,104.26,104.1,104.12,8430.0,101.5497,101.5692,101.4134,101.4328,8430.0
2017-12-05 13:10:00,104.12,104.39,104.11,104.33,10990.0,101.4328,101.6959,101.4231,101.6374,10990.0
2017-12-05 13:15:00,104.34,104.41,104.28,104.39,19650.0,101.6472,101.7154,101.5887,101.6959,19650.0
2017-12-05 13:20:00,104.4,104.57,104.38,104.45,16267.0,101.7056,101.8712,101.6861,101.7543,16267.0
2017-12-05 13:25:00,104.44,104.58,104.38,104.47,33459.0,101.7446,101.881,101.6861,101.7738,33459.0
2017-12-05 13:30:00,104.5,104.51,104.24,104.25,16719.0,101.803,101.8128,101.5497,101.5595,16719.0
2017-12-05 13:35:00,104.26,104.5,104.26,104.44,14145.0,101.5692,101.803,101.5692,101.7446,14145.0
2017-12-05 13:40:00,104.43,104.56,104.33,104.43,20261.0,101.7348,101.8615,101.6374,101.7348,20261.0
2017-12-05 13:45:00,104.41,104.49,104.19,104.34,20890.0,101.7154,101.7933,101.501,101.6472,20890.0
2017-12-05 13:50:00,104.38,104.42,104.2,104.25,14266.0,101.6861,101.7251,101.5108,101.5595,14266.0
2017-12-05 13:55:00,104.22,104.43,104.22,104.43,10996.0,101.5303,101.7348,101.5303,101.7348,10996.0
2017-12-05 14:00:00,104.46,104.46,104.17,104.18,18328.0,101.7641,101.7641,101.4815,101.4913,18328.0
2017-12-05 14:05:00,104.11,104.18,103.99,104.06,19902.0,101.4231,101.4913,101.3062,101.3744,19902.0
2017-12-05 14:10:00,104.08,104.19,104.07,104.08,18846.0,101.3939,101.501,101.3841,101.3939,18846.0
2017-12-05 14:15:00,104.13,104.18,103.85,103.86,20227.0,101.4426,101.4913,101.1698,101.1795,20227.0
2017-12-05 14:20:00,103.93,103.99,103.71,103.92,23153.0,101.2477,101.3062,101.0334,101.238,23153.0
2017-12-05 14:25:00,103.91,103.98,103.81,103.92,20651.0,101.2283,101.2964,101.1308,101.238,20651.0
2017-12-05 14:30:00,103.9,103.9,103.63,103.7,15291.0,101.2185,101.2185,100.9555,101.0237,15291.0
2017-12-05 14:35:00,103.7,103.72,103.56,103.63,28920.0,101.0237,101.0432,100.8873,100.9555,28920.0
2017-12-05 14:40:00,103.62,103.72,103.62,103.66,24679.0,100.9457,101.0432,100.9457,100.9847,24679.0
2017-12-05 14:45:00,103.66,103.66,103.52,103.53,26090.0,100.9847,100.9847,100.8483,100.8581,26090.0
2017-12-05 14:50:00,103.52,103.52,103.32,103.35,32380.0,100.8483,100.8483,100.6535,100.6827,32380.0
2017-12-05 14:55:00,103.35,103.43,103.15,103.39,52512.0,100.6827,100.7606,100.4879,100.7217,52512.0
2017-12-05 15:00:00,103.39,103.76,103.33,103.74,59469.0,100.7217,101.0821,100.6632,101.0626,59469.0
2017-12-05 15:05:00,103.67,103.7,103.48,103.48,61173.0,100.9944,101.0237,100.8094,100.8094,61173.0
2017-12-05 15:10:00,103.48,103.72,103.47,103.71,47651.0,100.8094,101.0432,100.7996,101.0334,47651.0
2017-12-05 15:15:00,103.69,103.74,103.39,103.47,32535.0,101.0139,101.0626,100.7217,100.7996,32535.0
2017-12-05 15:20:00,103.49,103.75,103.45,103.67,40895.0,100.8191,101.0724,100.7801,100.9944,40895.0
2017-12-05 15:25:00,103.64,103.68,103.48,103.51,29884.0,100.9652,101.0042,100.8094,100.8386,29884.0
2017-12-05 15:30:00,103.52,103.78,103.49,103.62,44583.0,100.8483,101.1016,100.8191,100.9457,44583.0
2017-12-05 15:35:00,103.61,103.61,103.36,103.52,46565.0,100.936,100.936,100.6924,100.8483,46565.0
2017-12-05 15:40:00,103.53,103.69,103.5,103.67,66792.0,100.8581,101.0139,100.8288,100.9944,66792.0
2017-12-05 15:45:00,103.66,103.66,103.38,103.46,63035.0,100.9847,100.9847,100.7119,100.7899,63035.0
2017-12-05 15:50:00,103.49,103.52,103.36,103.43,94798.0,100.8191,100.8483,100.6924,100.7606,94798.0
2017-12-05 15:55:00,103.44,103.51,103.34,103.38,183894.0,100.7704,100.8386,100.673,100.7119,183894.0
2017-12-06 09:30:00,102.96,102.96,100.41,101.95,166292.0,100.3028,100.3028,97.8186,99.3188,166292.0
2017-12-06 09:35:00,101.91,102.05,101.09,101.61,170914.0,99.2799,99.4163,98.481,98.9876,170914.0
2017-12-06 09:40:00,101.62,101.8,100.91,100.97,99148.0,98.9974,99.1727,98.3057,98.3641,99148.0
2017-12-06 09:45:00,100.93,101.34,100.51,100.64,125476.0,98.3252,98.7246,97.916,98.0426,125476.0
2017-12-06 09:50:00,100.64,101.08,100.53,100.89,44258.0,98.0426,98.4713,97.9355,98.2862,44258.0
2017-12-06 09:55:00,100.81,101.15,100.6,100.6,46696.0,98.2083,98.5395,98.0037,98.0037,46696.0
2017-12-06 10:00:00,100.63,101.48,100.62,101.14,52945.0,98.0329,98.861,98.0232,98.5297,52945.0
2017-12-06 10:05:00,101.18,101.31,100.94,101.06,38642.0,98.5687,98.6954,98.3349,98.4518,38642.0
2017-12-06 10:10:00,101.15,101.25,100.97,101.12,21644.0,98.5395,98.6369,98.3641,98.5103,21644.0
2017-12-06 10:15:00,101.18,101.35,100.95,101.19,33971.0,98.5687,98.7343,98.3446,98.5785,33971.0
2017-12-06 10:20:00,101.17,101.35,101.03,101.16,43662.0,98.559,98.7343,98.4226,98.5492,43662.0
2017-12-06 10:25:00,101.17,101.27,100.95,101.09,49711.0,98.559,98.6564,98.3446,98.481,49711.0
2017-12-06 10:30:00,101.11,101.28,100.97,100.97,49133.0,98.5005,98.6661,98.3641,98.3641,49133.0
2017-12-06 10:35:00,100.98,101.07,100.77,100.8,48759.0,98.3739,98.4616,98.1693,98.1985,48759.0
2017-12-06 10:40:00,100.83,101.16,100.82,101.08,17501.0,98.2277,98.5492,98.218,98.4713,17501.0
2017-12-06 10:45:00,101.08,101.32,100.96,100.98,41820.0,98.4713,98.7051,98.3544,98.3739,41820.0
2017-12-06 10:50:00,100.96,101.21,100.75,101.21,65731.0,98.3544,98.5979,98.1498,98.5979,65731.0
2017-12-06 10:55:00,101.14,101.44,101.14,101.33,41322.0,98.5297,98.822,98.5297,98.7148,41322.0
2017-12-06 11:00:00,101.32,101.83,101.26,101.82,33338.0,98.7051,99.2019,98.6466,99.1922,33338.0
2017-12-06 11:05:00,101.82,102.02,101.65,101.91,55290.0,99.1922,99.387,99.0266,99.2799,55290.0
2017-12-06 11:10:00,101.88,101.92,101.76,101.91,70545.0,99.2506,99.2896,99.1337,99.2799,70545.0
2017-12-06 11:15:00,101.89,101.94,101.66,101.81,47187.0,99.2604,99.3091,99.0363,99.1825,47187.0
2017-12-06 11:20:00,101.84,102.3,101.81,102.12,58089.0,99.2117,99.6598,99.1825,99.4845,58089.0
2017-12-06 11:25:00,102.17,102.21,101.89,102.01,75188.0,99.5332,99.5721,99.2604,99.3773,75188.0
2017-12-06 11:30:00,102.06,102.06,101.73,101.9,80813.0,99.426,99.426,99.1045,99.2701,80813.0
2017-12-06 11:35:00,101.88,102.1,101.83,101.91,29870.0,99.2506,99.465,99.2019,99.2799,29870.0
2017-12-06 11:40:00,101.89,101.98,101.75,101.75,23651.0,99.2604,99.3481,99.124,99.124,23651.0
2017-12-06 11:45:00,101.76,101.96,101.76,101.81,36113.0,99.1337,99.3286,99.1337,99.1825,36113.0
2017-12-06 11:50:00,101.85,102.21,101.85,102.21,37905.0,99.2214,99.5721,99.2214,99.5721,37905.0
2017-12-06 11:55:00,102.28,102.75,102.11,102.75,41414.0,99.6403,100.0982,99.4747,100.0982,41414.0
2017-12-06 12:00:00,102.73,103.16,102.55,103.16,50708.0,100.0787,100.4976,99.9034,100.4976,50708.0
2017-12-06 12:05:00,103.11,103.34,102.96,103.19,63069.0,100.4489,100.673,100.3028,100.5268,63069.0
2017-12-06 12:10:00,103.19,103.52,103.19,103.52,45502.0,100.5268,100.8483,100.5268,100.8483,45502.0
2017-12-06 12:15:00,103.49,103.79,103.49,103.66,77987.0,100.8191,101.1114,100.8191,100.9847,77987.0
2017-12-06 12:20:00,103.69,103.7,103.47,103.57,68933.0,101.0139,101.0237,100.7996,100.897,68933.0
2017-12-06 12:25:00,103.57,103.62,102.98,103.03,52801.0,100.897,100.9457,100.3223,100.371,52801.0
2017-12-06 12:30:00,103.03,103.16,102.86,102.9,53075.0,100.371,100.4976,100.2054,100.2443,53075.0
2017-12-06 12:35:00,102.91,103.02,102.89,102.96,29938.0,100.2541,100.3612,100.2346,100.3028,29938.0
2017-12-06 12:40:00,102.97,103.23,102.96,103.13,40005.0,100.3125,100.5658,100.3028,100.4684,40005.0
2017-12-06 12:45:00,103.14,103.14,102.65,102.88,20195.0,100.4781,100.4781,100.0008,100.2248,20195.0
2017-12-06 12:50:00,102.88,103.0,102.7,102.84,20505.0,100.2248,100.3417,100.0495,100.1859,20505.0
2017-12-06 12:55:00,102.8,102.96,102.69,102.82,18139.0,100.1469,100.3028,100.0397,100.1664,18139.0
2017-12-06 13:00:00,102.86,102.89,102.74,102.84,13770.0,100.2054,100.2346,100.0885,100.1859,13770.0
2017-12-06 13:05:00,102.82,102.82,102.53,102.6,25068.0,100.1664,100.1664,99.8839,99.9521,25068.0
2017-12-06 13:10:00,102.61,102.71,102.57,102.59,15258.0,99.9618,100.0592,99.9228,99.9423,15258.0
2017-12-06 13:15:00,102.59,102.88,102.59,102.88,16082.0,99.9423,100.2248,99.9423,100.2248,16082.0
2017-12-06 13:20:00,102.91,102.92,102.69,102.85,14729.0,100.2541,100.2638,100.0397,100.1956,14729.0
2017-12-06 13:25:00,102.85,102.92,102.84,102.88,70177.0,100.1956,100.2638,100.1859,100.2248,70177.0
2017-12-06 13:30:00,102.85,103.18,102.8,103.18,21357.0,100.1956,100.5171,100.1469,100.5171,21357.0
2017-12-06 13:35:00,103.18,103.19,102.85,102.89,10985.0,100.5171,100.5268,100.1956,100.2346,10985.0
2017-12-06 13:40:00,102.86,103.09,102.86,103.05,17039.0,100.2054,100.4294,100.2054,100.3904,17039.0
2017-12-06 13:45:00,103.06,103.14,102.98,103.14,16293.0,100.4002,100.4781,100.3223,100.4781,16293.0
2017-12-06 13:50:00,103.14,103.43,103.05,103.24,19780.0,100.4781,100.7606,100.3904,100.5755,19780.0
2017-12-06 13:55:00,103.25,103.34,103.22,103.33,29807.0,100.5853,100.673,100.5561,100.6632,29807.0
2017-12-06 14:00:00,103.32,103.57,103.3,103.45,63470.0,100.6535,100.897,100.634,100.7801,63470.0
2017-12-06 14:05:00,103.45,103.56,103.41,103.41,33981.0,100.7801,100.8873,100.7412,100.7412,33981.0
2017-12-06 14:10:00,103.39,103.67,103.38,103.65,16440.0,100.7217,100.9944,100.7119,100.975,16440.0
2017-12-06 14:15:00,103.65,103.65,103.47,103.6,23661.0,100.975,100.975,100.7996,100.9263,23661.0
2017-12-06 14:20:00,103.59,103.59,103.4,103.51,17446.0,100.9165,100.9165,100.7314,100.8386,17446.0
2017-12-06 14:25:00,103.51,103.54,103.28,103.44,28368.0,100.8386,100.8678,100.6145,100.7704,28368.0
2017-12-06 14:30:00,103.42,103.47,103.26,103.34,15929.0,100.7509,100.7996,100.595,100.673,15929.0
2017-12-06 14:35:00,103.34,103.51,103.31,103.51,29350.0,100.673,100.8386,100.6437,100.8386,29350.0
2017-12-06 14:40:00,103.5,103.51,103.4,103.47,16128.0,100.8288,100.8386,100.7314,100.7996,16128.0
2017-12-06 14:45:00,103.48,103.53,103.37,103.37,26805.0,100.8094,100.8581,100.7022,100.7022,26805.0
2017-12-06 14:50:00,103.36,103.43,103.32,103.37,12648.0,100.6924,100.7606,100.6535,100.7022,12648.0
2017-12-06 14:55:00,103.38,103.58,103.38,103.52,25183.0,100.7119,100.9068,100.7119,100.8483,25183.0
2017-12-06 15:00:00,103.54,103.8,103.54,103.77,29093.0,100.8678,101.1211,100.8678,101.0919,29093.0
2017-12-06 15:05:00,103.77,103.9,103.72,103.8,35226.0,101.0919,101.2185,101.0432,101.1211,35226.0
2017-12-06 15:10:00,103.8,103.92,103.8,103.86,19771.0,101.1211,101.238,101.1211,101.1795,19771.0
2017-12-06 15:15:00,103.84,103.85,103.6,103.68,40380.0,101.1601,101.1698,100.9263,101.0042,40380.0
2017-12-06 15:20:00,103.68,103.69,103.34,103.39,25844.0,101.0042,101.0139,100.673,100.7217,25844.0
2017-12-06 15:25:00,103.4,103.4,103.15,103.16,40226.0,100.7314,100.7314,100.4879,100.4976,40226.0
2017-12-06 15:30:00,103.17,103.32,103.05,103.22,55725.0,100.5074,100.6535,100.3904,100.5561,55725.0
2017-12-06 15:35:00,103.25,103.39,103.19,103.25,67762.0,100.5853,100.7217,100.5268,100.5853,67762.0
2017-12-06 15:40:00,103.25,103.4,102.99,103.18,63072.0,100.5853,100.7314,100.332,100.5171,63072.0
2017-12-06 15:45:00,103.16,103.5,103.11,103.16,84652.0,100.4976,100.8288,100.4489,100.4976,84652.0
2017-12-06 15:50:00,103.04,103.18,102.91,103.15,129098.0,100.3807,100.5171,100.2541,100.4879,129098.0
2017-12-06 15:55:00,103.16,103.2,103.02,103.18,135305.0,100.4976,100.5366,100.3612,100.5171,135305.0
2017-12-07 09:30:00,103.23,103.64,102.75,103.27,73780.0,100.5658,100.9652,100.0982,100.6048,73780.0
2017-12-07 09:35:00,103.28,103.7,103.15,103.31,20190.0,100.6145,101.0237,100.4879,100.6437,20190.0
2017-12-07 09:40:00,103.45,103.55,103.03,103.16,27986.0,100.7801,100.8775,100.371,100.4976,27986.0
2017-12-07 09:45:00,103.16,103.42,103.15,103.35,28491.0,100.4976,100.7509,100.4879,100.6827,28491.0
2017-12-07 09:50:00,103.4,103.54,103.15,103.42,21464.0,100.7314,100.8678,100.4879,100.7509,21464.0
2017-12-07 09:55:00,103.46,103.54,103.24,103.5,37728.0,100.7899,100.8678,100.5755,100.8288,37728.0
2017-12-07 10:00:00,103.46,103.57,103.16,103.46,28996.0,100.7899,100.897,100.4976,100.7899,28996.0
2017-12-07 10:05:00,103.48,103.59,103.26,103.34,22818.0,100.8094,100.9165,100.595,100.673,22818.0
2017-12-07 10:10:00,103.38,103.57,103.29,103.57,42822.0,100.7119,100.897,100.6243,100.897,42822.0
2017-12-07 10:15:00,103.61,104.02,103.53,103.81,59359.0,100.936,101.3354,100.8581,101.1308,59359.0
2017-12-07 10:20:00,103.89,104.05,103.75,104.02,43368.0,101.2088,101.3646,101.0724,101.3354,43368.0
2017-12-07 10:25:00,104.01,104.39,103.98,104.1,44730.0,101.3257,101.6959,101.2964,101.4134,44730.0
2017-12-07 10:30:00,104.16,104.47,104.13,104.45,21249.0,101.4718,101.7738,101.4426,101.7543,21249.0
2017-12-07 10:35:00,104.42,104.76,104.35,104.75,66478.0,101.7251,102.0563,101.6569,102.0466,66478.0
2017-12-07 10:40:00,104.78,104.94,104.62,104.94,41478.0,102.0758,102.2317,101.9199,102.2317,41478.0
2017-12-07 10:45:00,104.95,105.35,104.91,105.23,62350.0,102.2414,102.6311,102.2024,102.5142,62350.0
2017-12-07 10:50:00,105.18,105.22,104.7,104.76,41616.0,102.4655,102.5044,101.9979,102.0563,41616.0
2017-12-07 10:55:00,104.71,105.13,104.67,105.03,33331.0,102.0076,102.4168,101.9686,102.3193,33331.0
2017-12-07 11:00:00,105.03,105.31,104.95,105.03,47351.0,102.3193,102.5921,102.2414,102.3193,47351.0
2017-12-07 11:05:00,105.0,105.03,104.7,104.74,39563.0,102.2901,102.3193,101.9979,102.0368,39563.0
2017-12-07 11:10:00,104.73,105.27,104.72,105.25,41635.0,102.0271,102.5532,102.0173,102.5337,41635.0
2017-12-07 11:15:00,105.27,105.52,105.02,105.51,49989.0,102.5532,102.7967,102.3096,102.787,49989.0
2017-12-07 11:20:00,105.43,105.6,105.14,105.2,64160.0,102.709,102.8746,102.4265,102.485,64160.0
2017-12-07 11:25:00,105.21,105.29,104.94,105.28,48821.0,102.4947,102.5726,102.2317,102.5629,48821.0
2017-12-07 11:30:00,105.28,105.28,104.96,105.11,29235.0,102.5629,102.5629,102.2512,102.3973,29235.0
2017-12-07 11:35:00,105.13,105.18,104.8,105.08,42801.0,102.4168,102.4655,102.0953,102.3681,42801.0
2017-12-07 11:40:00,105.08,105.19,104.95,105.04,23850.0,102.3681,102.4752,102.2414,102.3291,23850.0
2017-12-07 11:45:00,105.04,105.39,105.03,105.27,18374.0,102.3291,102.6701,102.3193,102.5532,18374.0
2017-12-07 11:50:00,105.27,105.3,105.13,105.18,14097.0,102.5532,102.5824,102.4168,102.4655,14097.0
2017-12-07 11:55:00,105.22,105.6,105.22,105.6,28546.0,102.5044,102.8746,102.5044,102.8746,28546.0
2017-12-07 12:00:00,105.56,105.57,103.52,105.31,91080.0,102.8357,102.8454,100.8483,102.5921,91080.0
2017-12-07 12:05:00,105.31,105.51,105.31,105.42,27981.0,102.5921,102.787,102.5921,102.6993,27981.0
2017-12-07 12:10:00,105.42,105.42,104.81,104.81,39179.0,102.6993,102.6993,102.105,102.105,39179.0
2017-12-07 12:15:00,104.81,104.85,104.56,104.64,34310.0,102.105,102.144,101.8615,101.9394,34310.0
2017-12-07 12:20:00,104.64,104.82,104.58,104.63,33893.0,101.9394,102.1148,101.881,101.9297,33893.0
2017-12-07 12:25:00,104.59,104.65,104.45,104.56,11403.0,101.8907,101.9492,101.7543,101.8615,11403.0
2017-12-07 12:30:00,104.6,104.74,104.6,104.72,12785.0,101.9004,102.0368,101.9004,102.0173,12785.0
2017-12-07 12:35:00,104.73,104.85,104.5,104.8,28159.0,102.0271,102.144,101.803,102.0953,28159.0
2017-12-07 12:40:00,104.81,105.02,104.71,105.0,26997.0,102.105,102.3096,102.0076,102.2901,26997.0
2017-12-07 12:45:00,104.97,105.02,104.89,104.97,27363.0,102.2609,102.3096,102.183,102.2609,27363.0
2017-12-07 12:50:00,104.92,105.02,104.77,104.81,11581.0,102.2122,102.3096,102.0661,102.105,11581.0
2017-12-07 12:55:00,104.79,104.79,104.61,104.68,26727.0,102.0855,102.0855,101.9102,101.9784,26727.0
2017-12-07 13:00:00,104.7,104.77,104.38,104.5,9149.0,101.9979,102.0661,101.6861,101.803,9149.0
2017-12-07 13:05:00,104.47,104.59,104.39,104.56,7000.0,101.7738,101.8907,101.6959,101.8615,7000.0
2017-12-07 13:10:00,104.57,104.57,104.39,104.52,10817.0,101.8712,101.8712,101.6959,101.8225,10817.0
2017-12-07 13:15:00,104.48,104.64,104.44,104.61,5902.0,101.7835,101.9394,101.7446,101.9102,5902.0
2017-12-07 13:20:00,104.6,104.62,104.44,104.59,21581.0,101.9004,101.9199,101.7446,101.8907,21581.0
2017-12-07 13:25:00,104.6,104.79,104.58,104.66,11555.0,101.9004,102.0855,101.881,101.9589,11555.0
2017-12-07 13:30:00,104.61,104.75,104.6,104.67,24214.0,101.9102,102.0466,101.9004,101.9686,24214.0
2017-12-07 13:35:00,104.66,104.8,104.57,104.8,21105.0,101.9589,102.0953,101.8712,102.0953,21105.0
2017-12-07 13:40:00,104.82,104.85,104.49,104.53,15618.0,102.1148,102.144,101.7933,101.8323,15618.0
2017-12-07 13:45:00,104.49,104.78,104.43,104.61,34923.0,101.7933,102.0758,101.7348,101.9102,34923.0
2017-12-07 13:50:00,104.55,104.55,104.34,104.34,12007.0,101.8517,101.8517,101.6472,101.6472,12007.0
2017-12-07 13:55:00,104.31,104.36,104.16,104.21,14459.0,101.6179,101.6666,101.4718,101.5205,14459.0
2017-12-07 14:00:00,104.25,104.33,104.17,104.17,16274.0,101.5595,101.6374,101.4815,101.4815,16274.0
2017-12-07 14:05:00,104.16,104.2,104.01,104.08,20365.0,101.4718,101.5108,101.3257,101.3939,20365.0
2017-12-07 14:10:00,104.06,104.17,104.05,104.11,18788.0,101.3744,101.4815,101.3646,101.4231,18788.0
2017-12-07 14:15:00,104.09,104.27,104.05,104.13,26795.0,101.4036,101.579,101.3646,101.4426,26795.0
2017-12-07 14:20:00,104.11,104.11,103.88,103.91,28547.0,101.4231,101.4231,101.199,101.2283,28547.0
2017-12-07 14:25:00,103.92,104.03,103.7,103.79,25468.0,101.238,101.3452,101.0237,101.1114,25468.0
2017-12-07 14:30:00,103.82,103.9,103.73,103.88,24364.0,101.1406,101.2185,101.0529,101.199,24364.0
2017-12-07 14:35:00,103.9,104.02,103.88,103.95,63891.0,101.2185,101.3354,101.199,101.2672,63891.0
2017-12-07 14:40:00,103.94,104.13,103.76,104.08,37433.0,101.2575,101.4426,101.0821,101.3939,37433.0
2017-12-07 14:45:00,104.03,104.22,104.02,104.18,15856.0,101.3452,101.5303,101.3354,101.4913,15856.0
2017-12-07 14:50:00,104.16,104.32,104.16,104.25,14608.0,101.4718,101.6277,101.4718,101.5595,14608.0
2017-12-07 14:55:00,104.25,104.28,104.1,104.11,21135.0,101.5595,101.5887,101.4134,101.4231,21135.0
2017-12-07 15:00:00,104.09,104.25,104.06,104.21,25754.0,101.4036,101.5595,101.3744,101.5205,25754.0
2017-12-07 15:05:00,104.18,104.31,104.18,104.3,22809.0,101.4913,101.6179,101.4913,101.6082,22809.0
2017-12-07 15:10:00,104.3,104.38,104.18,104.38,29217.0,101.6082,101.6861,101.4913,101.6861,29217.0
2017-12-07 15:15:00,104.38,104.39,104.22,104.22,47078.0,101.6861,101.6959,101.5303,101.5303,47078.0
2017-12-07 15:20:00,104.21,104.37,104.11,104.32,39034.0,101.5205,101.6764,101.4231,101.6277,39034.0
2017-12-07 15:25:00,104.33,104.48,104.3,104.47,29654.0,101.6374,101.7835,101.6082,101.7738,29654.0
2017-12-07 15:30:00,104.46,104.46,104.16,104.25,54295.0,101.7641,101.7641,101.4718,101.5595,54295.0
2017-12-07 15:35:00,104.26,104.34,104.19,104.34,39815.0,101.5692,101.6472,101.501,101.6472,39815.0
2017-12-07 15:40:00,104.33,104.54,104.3,104.48,45637.0,101.6374,101.842,101.6082,101.7835,45637.0
2017-12-07 15:45:00,104.45,104.48,104.29,104.35,51630.0,101.7543,101.7835,101.5984,101.6569,51630.0
2017-12-07 15:50:00,104.32,104.39,104.22,104.32,91372.0,101.6277,101.6959,101.5303,101.6277,91372.0
2017-12-07 15:55:00,104.32,104.4,104.25,104.4,166626.0,101.6277,101.7056,101.5595,101.7056,166626.0
2017-12-08 09:30:00,104.74,105.59,104.42,105.07,149877.0,102.0368,102.8649,101.7251,102.3583,149877.0
2017-12-08 09:35:00,105.11,106.4,105.1,106.05,89187.0,102.3973,103.654,102.3875,103.313,89187.0
2017-12-08 09:40:00,106.03,106.25,105.58,106.07,81613.0,103.2935,103.5079,102.8552,103.3325,81613.0
2017-12-08 09:45:00,106.01,106.07,105.56,105.6,24861.0,103.2741,103.3325,102.8357,102.8746,24861.0
2017-12-08 09:50:00,105.6,105.68,105.28,105.34,37331.0,102.8746,102.9526,102.5629,102.6213,37331.0
2017-12-08 09:55:00,105.37,105.46,105.11,105.32,46152.0,102.6506,102.7383,102.3973,102.6019,46152.0
2017-12-08 10:00:00,105.33,105.6,105.26,105.29,26553.0,102.6116,102.8746,102.5434,102.5726,26553.0
2017-12-08 10:05:00,105.29,105.38,105.13,105.13,19054.0,102.5726,102.6603,102.4168,102.4168,19054.0
2017-12-08 10:10:00,105.12,105.4,105.07,105.36,37756.0,102.407,102.6798,102.3583,102.6408,37756.0
2017-12-08 10:15:00,105.39,105.99,105.28,105.83,67279.0,102.6701,103.2546,102.5629,103.0987,67279.0
2017-12-08 10:20:00,105.87,105.99,105.48,105.67,55837.0,103.1377,103.2546,102.7577,102.9428,55837.0
2017-12-08 10:25:00,105.67,105.71,105.43,105.7,16097.0,102.9428,102.9818,102.709,102.9721,16097.0
2017-12-08 10:30:00,105.71,105.71,105.42,105.53,31492.0,102.9818,102.9818,102.6993,102.8064,31492.0
2017-12-08 10:35:00,105.53,105.76,105.41,105.55,29637.0,102.8064,103.0305,102.6895,102.8259,29637.0
2017-12-08 10:40:00,105.55,105.55,105.19,105.4,42531.0,102.8259,102.8259,102.4752,102.6798,42531.0
2017-12-08 10:45:00,105.36,105.41,105.23,105.39,31587.0,102.6408,102.6895,102.5142,102.6701,31587.0
2017-12-08 10:50:00,105.37,105.39,105.22,105.26,27828.0,102.6506,102.6701,102.5044,102.5434,27828.0
2017-12-08 10:55:00,105.27,105.6,105.23,105.52,25752.0,102.5532,102.8746,102.5142,102.7967,25752.0
2017-12-08 11:00:00,105.55,105.57,105.05,105.05,23491.0,102.8259,102.8454,102.3388,102.3388,23491.0
2017-12-08 11:05:00,105.09,105.1,105.0,105.0,9541.0,102.3778,102.3875,102.2901,102.2901,9541.0
2017-12-08 11:10:00,105.04,105.21,104.97,105.03,21962.0,102.3291,102.4947,102.2609,102.3193,21962.0
2017-12-08 11:15:00,105.03,105.03,104.9,104.91,17392.0,102.3193,102.3193,102.1927,102.2024,17392.0
2017-12-08 11:20:00,104.93,104.99,104.73,104.73,21366.0,102.2219,102.2804,102.0271,102.0271,21366.0
2017-12-08 11:25:00,104.71,104.71,104.54,104.58,27083.0,102.0076,102.0076,101.842,101.881,27083.0
2017-12-08 11:30:00,104.58,104.81,104.54,104.71,18024.0,101.881,102.105,101.842,102.0076,18024.0
2017-12-08 11:35:00,104.71,105.02,104.71,104.99,20288.0,102.0076,102.3096,102.0076,102.2804,20288.0
2017-12-08 11:40:00,104.99,105.29,104.84,105.27,54285.0,102.2804,102.5726,102.1343,102.5532,54285.0
2017-12-08 11:45:00,105.29,105.32,105.17,105.29,16292.0,102.5726,102.6019,102.4557,102.5726,16292.0
2017-12-08 11:50:00,105.28,105.35,105.19,105.29,28968.0,102.5629,102.6311,102.4752,102.5726,28968.0
2017-12-08 11:55:00,105.3,105.3,105.2,105.3,12140.0,102.5824,102.5824,102.485,102.5824,12140.0
2017-12-08 12:00:00,105.3,105.37,105.23,105.36,17000.0,102.5824,102.6506,102.5142,102.6408,17000.0
2017-12-08 12:05:00,105.36,105.72,105.36,105.68,48492.0,102.6408,102.9915,102.6408,102.9526,48492.0
2017-12-08 12:10:00,105.66,105.71,105.6,105.65,16382.0,102.9331,102.9818,102.8746,102.9233,16382.0
2017-12-08 12:15:00,105.68,105.83,105.63,105.83,26434.0,102.9526,103.0987,102.9039,103.0987,26434.0
2017-12-08 12:20:00,105.85,105.97,105.77,105.89,34124.0,103.1182,103.2351,103.0403,103.1572,34124.0
2017-12-08 12:25:00,105.87,106.01,105.86,106.01,27437.0,103.1377,103.2741,103.1279,103.2741,27437.0
2017-12-08 12:30:00,106.03,106.05,105.91,105.94,15300.0,103.2935,103.313,103.1766,103.2059,15300.0
2017-12-08 12:35:00,105.93,106.06,105.86,105.88,21595.0,103.1961,103.3228,103.1279,103.1474,21595.0
2017-12-08 12:40:00,105.88,106.12,105.87,106.06,21445.0,103.1474,103.3812,103.1377,103.3228,21445.0
2017-12-08 12:45:00,106.05,106.11,105.88,105.93,22661.0,103.313,103.3715,103.1474,103.1961,22661.0
2017-12-08 12:50:00,105.94,105.94,105.76,105.9,26059.0,103.2059,103.2059,103.0305,103.1669,26059.0
2017-12-08 12:55:00,105.87,106.0,105.87,106.0,11643.0,103.1377,103.2643,103.1377,103.2643,11643.0
2017-12-08 13:00:00,106.01,106.01,105.89,105.98,11941.0,103.2741,103.2741,103.1572,103.2448,11941.0
2017-12-08 13:05:00,105.97,106.0,105.85,105.85,7850.0,103.2351,103.2643,103.1182,103.1182,7850.0
2017-12-08 13:10:00,105.86,105.94,105.83,105.87,13316.0,103.1279,103.2059,103.0987,103.1377,13316.0
2017-12-08 13:15:00,105.84,106.0,105.82,106.0,8341.0,103.1084,103.2643,103.089,103.2643,8341.0
2017-12-08 13:20:00,105.98,106.09,105.91,105.92,12604.0,103.2448,103.352,103.1766,103.1864,12604.0
2017-12-08 13:25:00,105.91,106.11,105.86,106.1,14021.0,103.1766,103.3715,103.1279,103.3617,14021.0
2017-12-08 13:30:00,106.1,106.26,106.1,106.17,19183.0,103.3617,103.5176,103.3617,103.4299,19183.0
2017-12-08 13:35:00,106.14,106.19,106.05,106.05,36365.0,103.4007,103.4494,103.313,103.313,36365.0
2017-12-08 13:40:00,106.09,106.09,105.91,105.92,15594.0,103.352,103.352,103.1766,103.1864,15594.0
2017-12-08 13:45:00,105.93,105.99,105.78,105.82,24195.0,103.1961,103.2546,103.05,103.089,24195.0
2017-12-08 13:50:00,105.81,105.98,105.79,105.96,54588.0,103.0792,103.2448,103.0597,103.2253,54588.0
2017-12-08 13:55:00,105.96,106.1,105.91,106.02,41061.0,103.2253,103.3617,103.1766,103.2838,41061.0
2017-12-08 14:00:00,106.0,106.06,105.93,106.04,15310.0,103.2643,103.3228,103.1961,103.3033,15310.0
2017-12-08 14:05:00,106.01,106.06,105.95,106.05,30505.0,103.2741,103.3228,103.2156,103.313,30505.0
2017-12-08 14:10:00,106.03,106.21,106.03,106.19,28584.0,103.2935,103.4689,103.2935,103.4494,28584.0
2017-12-08 14:15:00,106.22,106.22,106.03,106.07,39267.0,103.4786,103.4786,103.2935,103.3325,39267.0
2017-12-08 14:20:00,106.05,106.05,105.78,105.81,53057.0,103.313,103.313,103.05,103.0792,53057.0
2017-12-08 14:25:00,105.83,105.96,105.83,105.92,13105.0,103.0987,103.2253,103.0987,103.1864,13105.0
2017-12-08 14:30:00,105.94,105.98,105.9,105.94,47144.0,103.2059,103.2448,103.1669,103.2059,47144.0
2017-12-08 14:35:00,105.96,106.11,105.93,106.1,22411.0,103.2253,103.3715,103.1961,103.3617,22411.0
2017-12-08 14:40:00,106.09,106.1,105.84,105.88,132878.0,103.352,103.3617,103.1084,103.1474,132878.0
2017-12-08 14:45:00,105.84,105.99,105.84,105.9,17433.0,103.1084,103.2546,103.1084,103.1669,17433.0
2017-12-08 14:50:00,105.94,105.94,105.84,105.87,11772.0,103.2059,103.2059,103.1084,103.1377,11772.0
2017-12-08 14:55:00,105.87,105.87,105.7,105.75,28057.0,103.1377,103.1377,102.9721,103.0208,28057.0
2017-12-08 15:00:00,105.75,105.76,105.3,105.37,37171.0,103.0208,103.0305,102.5824,102.6506,37171.0
2017-12-08 15:05:00,105.39,105.49,105.35,105.45,28531.0,102.6701,102.7675,102.6311,102.7285,28531.0
2017-12-08 15:10:00,105.48,105.55,105.4,105.49,19261.0,102.7577,102.8259,102.6798,102.7675,19261.0
2017-12-08 15:15:00,105.49,105.49,105.17,105.33,24478.0,102.7675,102.7675,102.4557,102.6116,24478.0
2017-12-08 15:20:00,105.36,105.65,105.34,105.64,21576.0,102.6408,102.9233,102.6213,102.9136,21576.0
2017-12-08 15:25:00,105.64,105.64,105.35,105.35,13435.0,102.9136,102.9136,102.6311,102.6311,13435.0
2017-12-08 15:30:00,105.36,105.4,105.23,105.25,27559.0,102.6408,102.6798,102.5142,102.5337,27559.0
2017-12-08 15:35:00,105.24,105.29,105.18,105.27,27049.0,102.5239,102.5726,102.4655,102.5532,27049.0
2017-12-08 15:40:00,105.26,105.32,105.2,105.3,41831.0,102.5434,102.6019,102.485,102.5824,41831.0
2017-12-08 15:45:00,105.29,105.31,105.06,105.08,37113.0,102.5726,102.5921,102.3486,102.3681,37113.0
2017-12-08 15:50:00,105.11,105.26,105.11,105.19,66446.0,102.3973,102.5434,102.3973,102.4752,66446.0
2017-12-08 15:55:00,105.18,105.29,105.14,105.27,128838.0,102.4655,102.5726,102.4265,102.5532,128838.0
2017-12-11 09:30:00,105.61,106.3,105.0,106.3,87720.0,102.8844,103.5566,102.2901,103.5566,87720.0
2017-12-11 09:35:00,106.25,106.49,105.82,106.49,100183.0,103.5079,103.7417,103.089,103.7417,100183.0
2017-12-11 09:40:00,106.41,106.47,105.52,105.8,102998.0,103.6637,103.7222,102.7967,103.0695,102998.0
2017-12-11 09:45:00,105.8,106.22,105.6,106.0,58120.0,103.0695,103.4786,102.8746,103.2643,58120.0
2017-12-11 09:50:00,106.0,106.24,105.91,105.95,69126.0,103.2643,103.4981,103.1766,103.2156,69126.0
2017-12-11 09:55:00,105.98,106.54,105.93,106.53,35251.0,103.2448,103.7904,103.1961,103.7806,35251.0
2017-12-11 10:00:00,106.57,106.65,106.23,106.37,27486.0,103.8196,103.8975,103.4884,103.6248,27486.0
2017-12-11 10:05:00,106.37,106.42,106.04,106.24,13680.0,103.6248,103.6735,103.3033,103.4981,13680.0
2017-12-11 10:10:00,106.2,106.3,106.0,106.3,21901.0,103.4592,103.5566,103.2643,103.5566,21901.0
2017-12-11 10:15:00,106.28,106.47,106.08,106.26,32447.0,103.5371,103.7222,103.3423,103.5176,32447.0
2017-12-11 10:20:00,106.23,106.24,105.99,106.23,15420.0,103.4884,103.4981,103.2546,103.4884,15420.0
2017-12-11 10:25:00,106.2,106.35,106.07,106.27,12126.0,103.4592,103.6053,103.3325,103.5273,12126.0
2017-12-11 10:30:00,106.25,106.7,106.23,106.7,15990.0,103.5079,103.9462,103.4884,103.9462,15990.0
2017-12-11 10:35:00,106.66,106.66,106.35,106.43,22850.0,103.9073,103.9073,103.6053,103.6832,22850.0
2017-12-11 10:40:00,106.43,106.48,106.24,106.46,19919.0,103.6832,103.7319,103.4981,103.7124,19919.0
2017-12-11 10:45:00,106.5,106.55,106.27,106.52,19653.0,103.7514,103.8001,103.5273,103.7709,19653.0
2017-12-11 10:50:00,106.5,106.5,106.23,106.31,12098.0,103.7514,103.7514,103.4884,103.5663,12098.0
2017-12-11 10:55:00,106.33,106.39,106.23,106.34,16540.0,103.5858,103.6442,103.4884,103.5955,16540.0
2017-12-11 11:00:00,106.36,106.39,106.18,106.21,13009.0,103.615,103.6442,103.4397,103.4689,13009.0
2017-12-11 11:05:00,106.18,106.22,105.99,106.03,63487.0,103.4397,103.4786,103.2546,103.2935,63487.0
2017-12-11 11:10:00,106.0,106.32,105.99,106.29,18441.0,103.2643,103.5761,103.2546,103.5468,18441.0
2017-12-11 11:15:00,106.26,106.33,106.08,106.13,14278.0,103.5176,103.5858,103.3423,103.391,14278.0
2017-12-11 11:20:00,106.15,106.36,106.15,106.36,16632.0,103.4104,103.615,103.4104,103.615,16632.0
2017-12-11 11:25:00,106.36,106.52,106.31,106.52,15184.0,103.615,103.7709,103.5663,103.7709,15184.0
2017-12-11 11:30:00,106.52,106.65,106.5,106.51,19111.0,103.7709,103.8975,103.7514,103.7612,19111.0
2017-12-11 11:35:00,106.52,106.57,106.47,106.47,15697.0,103.7709,103.8196,103.7222,103.7222,15697.0
2017-12-11 11:40:00,106.47,106.57,106.43,106.49,8030.0,103.7222,103.8196,103.6832,103.7417,8030.0
2017-12-11 11:45:00,106.51,106.55,106.38,106.52,10529.0,103.7612,103.8001,103.6345,103.7709,10529.0
2017-12-11 11:50:00,106.51,106.73,106.44,106.68,16766.0,103.7612,103.9755,103.693,103.9268,16766.0
2017-12-11 11:55:00,106.7,106.86,106.69,106.81,21053.0,103.9462,104.1021,103.9365,104.0534,21053.0
2017-12-11 12:00:00,106.84,106.87,106.78,106.87,19211.0,104.0826,104.1119,104.0242,104.1119,19211.0
2017-12-11 12:05:00,106.84,106.98,106.79,106.96,34148.0,104.0826,104.219,104.0339,104.1995,34148.0
2017-12-11 12:10:00,106.95,107.1,106.88,106.97,26871.0,104.1898,104.3359,104.1216,104.2093,26871.0
2017-12-11 12:15:00,106.95,107.18,106.95,106.96,31649.0,104.1898,104.4139,104.1898,104.1995,31649.0
2017-12-11 12:20:00,106.96,106.96,106.78,106.96,9415.0,104.1995,104.1995,104.0242,104.1995,9415.0
2017-12-11 12:25:00,106.97,107.02,106.88,107.02,11361.0,104.2093,104.258,104.1216,104.258,11361.0
2017-12-11 12:30:00,107.03,107.03,106.93,106.97,12374.0,104.2677,104.2677,104.1703,104.2093,12374.0
2017-12-11 12:35:00,106.97,107.01,106.84,106.84,19993.0,104.2093,104.2482,104.0826,104.0826,19993.0
2017-12-11 12:40:00,106.9,107.0,106.83,106.86,11763.0,104.1411,104.2385,104.0729,104.1021,11763.0
2017-12-11 12:45:00,106.84,106.88,106.72,106.86,12152.0,104.0826,104.1216,103.9657,104.1021,12152.0
2017-12-11 12:50:00,106.86,106.96,106.83,106.94,7400.0,104.1021,104.1995,104.0729,104.1801,7400.0
2017-12-11 12:55:00,106.94,106.98,106.88,106.9,5648.0,104.1801,104.219,104.1216,104.1411,5648.0
2017-12-11 13:00:00,106.88,106.97,106.82,106.91,11441.0,104.1216,104.2093,104.0632,104.1508,11441.0
2017-12-11 13:05:00,106.86,106.94,106.8,106.9,12235.0,104.1021,104.1801,104.0437,104.1411,12235.0
2017-12-11 13:10:00,106.92,106.95,106.82,106.92,9409.0,104.1606,104.1898,104.0632,104.1606,9409.0
2017-12-11 13:15:00,106.91,106.96,106.84,106.96,11750.0,104.1508,104.1995,104.0826,104.1995,11750.0
2017-12-11 13:20:00,106.94,106.94,106.77,106.91,12267.0,104.1801,104.1801,104.0144,104.1508,12267.0
2017-12-11 13:25:00,106.9,106.96,106.82,106.83,19211.0,104.1411,104.1995,104.0632,104.0729,19211.0
2017-12-11 13:30:00,106.87,106.97,106.81,106.84,17616.0,104.1119,104.2093,104.0534,104.0826,17616.0
2017-12-11 13:35:00,106.83,106.99,106.81,106.89,9584.0,104.0729,104.2288,104.0534,104.1313,9584.0
2017-12-11 13:40:00,106.91,107.01,106.84,106.98,15104.0,104.1508,104.2482,104.0826,104.219,15104.0
2017-12-11 13:45:00,106.96,107.03,106.93,106.95,10997.0,104.1995,104.2677,104.1703,104.1898,10997.0
2017-12-11 13:50:00,106.93,107.06,106.93,107.03,35881.0,104.1703,104.297,104.1703,104.2677,35881.0
2017-12-11 13:55:00,107.01,107.05,106.99,107.05,17759.0,104.2482,104.2872,104.2288,104.2872,17759.0
2017-12-11 14:00:00,107.03,107.15,107.03,107.13,21627.0,104.2677,104.3846,104.2677,104.3652,21627.0
2017-12-11 14:05:00,107.14,107.23,107.09,107.2,19953.0,104.3749,104.4626,104.3262,104.4333,19953.0
2017-12-11 14:10:00,107.17,107.38,107.1,107.33,32726.0,104.4041,104.6087,104.3359,104.56,32726.0
2017-12-11 14:15:00,107.35,107.42,107.2,107.35,36347.0,104.5795,104.6477,104.4333,104.5795,36347.0
2017-12-11 14:20:00,107.35,107.58,107.32,107.43,26363.0,104.5795,104.8035,104.5502,104.6574,26363.0
2017-12-11 14:25:00,107.42,107.42,107.26,107.31,11741.0,104.6477,104.6477,104.4918,104.5405,11741.0
2017-12-11 14:30:00,107.31,107.44,107.27,107.43,26767.0,104.5405,104.6672,104.5015,104.6574,26767.0
2017-12-11 14:35:00,107.42,107.7,107.42,107.69,49393.0,104.6477,104.9204,104.6477,104.9107,49393.0
2017-12-11 14:40:00,107.67,107.68,107.44,107.44,34415.0,104.8912,104.901,104.6672,104.6672,34415.0
2017-12-11 14:45:00,107.46,107.64,107.43,107.56,33184.0,104.6866,104.862,104.6574,104.7841,33184.0
2017-12-11 14:50:00,107.51,107.58,107.46,107.53,20511.0,104.7353,104.8035,104.6866,104.7548,20511.0
2017-12-11 14:55:00,107.51,107.72,107.47,107.7,26995.0,104.7353,104.9399,104.6964,104.9204,26995.0
2017-12-11 15:00:00,107.69,107.83,107.58,107.82,71610.0,104.9107,105.0471,104.8035,105.0373,71610.0
2017-12-11 15:05:00,107.82,107.86,107.75,107.85,55369.0,105.0373,105.0763,104.9692,105.0666,55369.0
2017-12-11 15:10:00,107.84,107.9,107.81,107.87,40214.0,105.0568,105.1153,105.0276,105.0861,40214.0
2017-12-11 15:15:00,107.85,107.85,107.7,107.71,32942.0,105.0666,105.0666,104.9204,104.9302,32942.0
2017-12-11 15:20:00,107.72,107.89,107.72,107.87,41763.0,104.9399,105.1055,104.9399,105.0861,41763.0
2017-12-11 15:25:00,107.87,107.93,107.81,107.89,42638.0,105.0861,105.1445,105.0276,105.1055,42638.0
2017-12-11 15:30:00,107.9,107.94,107.78,107.8,48317.0,105.1153,105.1542,104.9984,105.0179,48317.0
2017-12-11 15:35:00,107.8,108.0,107.78,108.0,54029.0,105.0179,105.2127,104.9984,105.2127,54029.0
2017-12-11 15:40:00,108.0,108.16,107.94,107.98,176500.0,105.2127,105.3686,105.1542,105.1932,176500.0
2017-12-11 15:45:00,107.98,108.02,107.79,107.82,97748.0,105.1932,105.2322,105.0081,105.0373,97748.0
2017-12-11 15:50:00,107.84,108.03,107.83,107.99,106694.0,105.0568,105.2419,105.0471,105.203,106694.0
2017-12-11 15:55:00,107.98,108.03,107.89,107.92,209824.0,105.1932,105.2419,105.1055,105.1348,209824.0
2017-12-12 09:30:00,108.0,108.56,107.3,107.53,82597.0,105.2127,105.7582,104.5308,104.7548,82597.0
2017-12-12 09:35:00,107.51,108.12,107.49,107.98,45708.0,104.7353,105.3296,104.7159,105.1932,45708.0
2017-12-12 09:40:00,107.98,108.84,107.77,108.44,100215.0,105.1932,106.031,104.9886,105.6413,100215.0
2017-12-12 09:45:00,108.53,108.64,107.96,108.01,150048.0,105.729,105.8362,105.1737,105.2224,150048.0
2017-12-12 09:50:00,107.94,108.31,107.64,108.19,79703.0,105.1542,105.5147,104.862,105.3978,79703.0
2017-12-12 09:55:00,108.22,108.79,108.21,108.47,63534.0,105.427,105.9823,105.4173,105.6706,63534.0
2017-12-12 10:00:00,108.51,108.68,108.25,108.64,31061.0,105.7095,105.8751,105.4562,105.8362,31061.0
2017-12-12 10:05:00,108.67,108.77,108.5,108.66,52785.0,105.8654,105.9628,105.6998,105.8557,52785.0
2017-12-12 10:10:00,108.62,108.66,108.4,108.63,33626.0,105.8167,105.8557,105.6024,105.8264,33626.0
2017-12-12 10:15:00,108.68,108.92,108.4,108.62,41567.0,105.8751,106.109,105.6024,105.8167,41567.0
2017-12-12 10:20:00,108.65,108.78,108.48,108.62,41576.0,105.8459,105.9726,105.6803,105.8167,41576.0
2017-12-12 10:25:00,108.62,108.68,108.25,108.27,44009.0,105.8167,105.8751,105.4562,105.4757,44009.0
2017-12-12 10:30:00,108.27,108.31,107.94,108.09,51024.0,105.4757,105.5147,105.1542,105.3004,51024.0
2017-12-12 10:35:00,108.07,108.3,108.07,108.09,64467.0,105.2809,105.505,105.2809,105.3004,64467.0
2017-12-12 10:40:00,108.09,108.09,107.78,107.89,40634.0,105.3004,105.3004,104.9984,105.1055,40634.0
2017-12-12 10:45:00,107.92,107.99,107.75,107.97,32313.0,105.1348,105.203,104.9692,105.1835,32313.0
2017-12-12 10:50:00,107.94,108.03,107.81,107.87,38053.0,105.1542,105.2419,105.0276,105.0861,38053.0
2017-12-12 10:55:00,107.86,108.06,107.85,107.94,16321.0,105.0763,105.2711,105.0666,105.1542,16321.0
2017-12-12 11:00:00,107.93,108.15,107.92,108.09,23925.0,105.1445,105.3588,105.1348,105.3004,23925.0
2017-12-12 11:05:00,108.1,108.38,108.1,108.18,20314.0,105.3101,105.5829,105.3101,105.3881,20314.0
2017-12-12 11:10:00,108.21,108.35,108.14,108.17,9569.0,105.4173,105.5537,105.3491,105.3783,9569.0
2017-12-12 11:15:00,108.14,108.2,108.1,108.14,16500.0,105.3491,105.4075,105.3101,105.3491,16500.0
2017-12-12 11:20:00,108.13,108.22,108.07,108.17,19662.0,105.3393,105.427,105.2809,105.3783,19662.0
2017-12-12 11:25:00,108.17,108.43,108.13,108.33,15175.0,105.3783,105.6316,105.3393,105.5342,15175.0
2017-12-12 11:30:00,108.32,108.59,108.32,108.56,22786.0,105.5244,105.7875,105.5244,105.7582,22786.0
2017-12-12 11:35:00,108.61,108.61,108.29,108.51,19219.0,105.807,105.807,105.4952,105.7095,19219.0
2017-12-12 11:40:00,108.51,108.53,108.41,108.46,13109.0,105.7095,105.729,105.6121,105.6608,13109.0
2017-12-12 11:45:00,108.42,108.66,108.34,108.65,19070.0,105.6219,105.8557,105.5439,105.8459,19070.0
2017-12-12 11:50:00,108.67,108.79,108.64,108.7,46100.0,105.8654,105.9823,105.8362,105.8946,46100.0
2017-12-12 11:55:00,108.67,108.74,108.48,108.71,18146.0,105.8654,105.9336,105.6803,105.9044,18146.0
2017-12-12 12:00:00,108.67,108.77,108.58,108.58,9700.0,105.8654,105.9628,105.7777,105.7777,9700.0
2017-12-12 12:05:00,108.61,108.62,108.43,108.51,7588.0,105.807,105.8167,105.6316,105.7095,7588.0
2017-12-12 12:10:00,108.51,108.54,108.36,108.47,7257.0,105.7095,105.7388,105.5634,105.6706,7257.0
2017-12-12 12:15:00,108.45,108.49,108.36,108.43,17501.0,105.6511,105.6901,105.5634,105.6316,17501.0
2017-12-12 12:20:00,108.4,108.53,108.38,108.43,10297.0,105.6024,105.729,105.5829,105.6316,10297.0
2017-12-12 12:25:00,108.45,108.47,108.22,108.23,14271.0,105.6511,105.6706,105.427,105.4368,14271.0
2017-12-12 12:30:00,108.19,108.27,108.14,108.24,24958.0,105.3978,105.4757,105.3491,105.4465,24958.0
2017-12-12 12:35:00,108.23,108.23,108.0,108.05,37813.0,105.4368,105.4368,105.2127,105.2614,37813.0
2017-12-12 12:40:00,108.07,108.33,108.06,108.23,45376.0,105.2809,105.5342,105.2711,105.4368,45376.0
2017-12-12 12:45:00,108.23,108.33,107.73,107.73,55400.0,105.4368,105.5342,104.9497,104.9497,55400.0
2017-12-12 12:50:00,107.74,107.77,107.42,107.54,43702.0,104.9594,104.9886,104.6477,104.7646,43702.0
2017-12-12 12:55:00,107.54,107.78,107.52,107.71,36909.0,104.7646,104.9984,104.7451,104.9302,36909.0
2017-12-12 13:00:00,107.71,107.72,107.38,107.55,26500.0,104.9302,104.9399,104.6087,104.7743,26500.0
2017-12-12 13:05:00,107.57,107.7,107.37,107.52,21247.0,104.7938,104.9204,104.599,104.7451,21247.0
2017-12-12 13:10:00,107.45,107.7,107.44,107.66,23393.0,104.6769,104.9204,104.6672,104.8815,23393.0
2017-12-12 13:15:00,107.69,107.76,107.45,107.59,23097.0,104.9107,104.9789,104.6769,104.8133,23097.0
2017-12-12 13:20:00,107.63,107.69,107.47,107.59,31052.0,104.8522,104.9107,104.6964,104.8133,31052.0
2017-12-12 13:25:00,107.6,107.63,107.27,107.36,32900.0,104.823,104.8522,104.5015,104.5892,32900.0
2017-12-12 13:30:00,107.32,107.38,107.12,107.26,38245.0,104.5502,104.6087,104.3554,104.4918,38245.0
2017-12-12 13:35:00,107.28,107.35,107.21,107.35,18049.0,104.5113,104.5795,104.4431,104.5795,18049.0
2017-12-12 13:40:00,107.39,107.44,107.19,107.4,17841.0,104.6184,104.6672,104.4236,104.6282,17841.0
2017-12-12 13:45:00,107.38,107.42,107.25,107.28,12523.0,104.6087,104.6477,104.4821,104.5113,12523.0
2017-12-12 13:50:00,107.29,107.29,107.13,107.2,23164.0,104.521,104.521,104.3652,104.4333,23164.0
2017-12-12 13:55:00,107.18,107.24,107.02,107.24,22591.0,104.4139,104.4723,104.258,104.4723,22591.0
2017-12-12 14:00:00,107.2,107.28,107.05,107.28,22650.0,104.4333,104.5113,104.2872,104.5113,22650.0
2017-12-12 14:05:00,107.27,107.35,107.25,107.35,12934.0,104.5015,104.5795,104.4821,104.5795,12934.0
2017-12-12 14:10:00,107.34,107.47,107.28,107.47,19334.0,104.5697,104.6964,104.5113,104.6964,19334.0
2017-12-12 14:15:00,107.47,107.65,107.47,107.53,21883.0,104.6964,104.8717,104.6964,104.7548,21883.0
2017-12-12 14:20:00,107.53,107.73,107.51,107.67,23325.0,104.7548,104.9497,104.7353,104.8912,23325.0
2017-12-12 14:25:00,107.69,107.79,107.64,107.77,21428.0,104.9107,105.0081,104.862,104.9886,21428.0
2017-12-12 14:30:00,107.73,107.78,107.64,107.65,17887.0,104.9497,104.9984,104.862,104.8717,17887.0
2017-12-12 14:35:00,107.67,107.67,107.52,107.59,21802.0,104.8912,104.8912,104.7451,104.8133,21802.0
2017-12-12 14:40:00,107.58,107.66,107.55,107.57,10561.0,104.8035,104.8815,104.7743,104.7938,10561.0
2017-12-12 14:45:00,107.55,107.69,107.53,107.61,20863.0,104.7743,104.9107,104.7548,104.8328,20863.0
2017-12-12 14:50:00,107.63,107.71,107.54,107.65,26670.0,104.8522,104.9302,104.7646,104.8717,26670.0
2017-12-12 14:55:00,107.67,107.69,107.52,107.54,14597.0,104.8912,104.9107,104.7451,104.7646,14597.0
2017-12-12 15:00:00,107.55,107.68,107.54,107.68,24309.0,104.7743,104.901,104.7646,104.901,24309.0
2017-12-12 15:05:00,107.67,107.83,107.66,107.73,19983.0,104.8912,105.0471,104.8815,104.9497,19983.0
2017-12-12 15:10:00,107.75,107.84,107.74,107.75,20042.0,104.9692,105.0568,104.9594,104.9692,20042.0
2017-12-12 15:15:00,107.77,107.84,107.72,107.8,22047.0,104.9886,105.0568,104.9399,105.0179,22047.0
2017-12-12 15:20:00,107.8,107.81,107.64,107.67,25229.0,105.0179,105.0276,104.862,104.8912,25229.0
2017-12-12 15:25:00,107.67,107.85,107.63,107.84,37854.0,104.8912,105.0666,104.8522,105.0568,37854.0
2017-12-12 15:30:00,107.82,107.86,107.75,107.85,41643.0,105.0373,105.0763,104.9692,105.0666,41643.0
2017-12-12 15:35:00,107.85,107.9,107.72,107.74,44616.0,105.0666,105.1153,104.9399,104.9594,44616.0
2017-12-12 15:40:00,107.75,107.8,107.69,107.78,41175.0,104.9692,105.0179,104.9107,104.9984,41175.0
2017-12-12 15:45:00,107.78,107.84,107.7,107.7,80042.0,104.9984,105.0568,104.9204,104.9204,80042.0
2017-12-12 15:50:00,107.7,107.7,107.46,107.51,126669.0,104.9204,104.9204,104.6866,104.7353,126669.0
2017-12-12 15:55:00,107.52,107.68,107.52,107.68,176648.0,104.7451,104.901,104.7451,104.901,176648.0
2017-12-13 09:30:00,107.71,108.31,107.67,108.07,42873.0,104.9302,105.5147,104.8912,105.2809,42873.0
2017-12-13 09:35:00,108.02,108.22,107.56,107.56,20495.0,105.2322,105.427,104.7841,104.7841,20495.0
2017-12-13 09:40:00,107.56,108.02,107.43,107.73,61042.0,104.7841,105.2322,104.6574,104.9497,61042.0
2017-12-13 09:45:00,107.71,107.86,107.52,107.82,37881.0,104.9302,105.0763,104.7451,105.0373,37881.0
2017-12-13 09:50:00,107.89,107.89,107.43,107.63,31775.0,105.1055,105.1055,104.6574,104.8522,31775.0
2017-12-13 09:55:00,107.65,107.72,107.43,107.43,25403.0,104.8717,104.9399,104.6574,104.6574,25403.0
2017-12-13 10:00:00,107.41,107.62,107.2,107.62,24410.0,104.6379,104.8425,104.4333,104.8425,24410.0
2017-12-13 10:05:00,107.56,107.56,107.17,107.19,26338.0,104.7841,104.7841,104.4041,104.4236,26338.0
2017-12-13 10:10:00,107.1,107.4,107.07,107.4,20096.0,104.3359,104.6282,104.3067,104.6282,20096.0
2017-12-13 10:15:00,107.31,107.5,107.13,107.27,12845.0,104.5405,104.7256,104.3652,104.5015,12845.0
2017-12-13 10:20:00,107.28,107.5,107.14,107.14,10750.0,104.5113,104.7256,104.3749,104.3749,10750.0
2017-12-13 10:25:00,107.09,107.36,106.99,107.18,17882.0,104.3262,104.5892,104.2288,104.4139,17882.0
2017-12-13 10:30:00,107.13,107.24,106.97,107.12,21413.0,104.3652,104.4723,104.2093,104.3554,21413.0
2017-12-13 10:35:00,107.14,107.27,107.03,107.08,45037.0,104.3749,104.5015,104.2677,104.3164,45037.0
2017-12-13 10:40:00,107.04,107.24,106.9,107.22,27896.0,104.2775,104.4723,104.1411,104.4528,27896.0
2017-12-13 10:45:00,107.22,107.36,107.1,107.29,52281.0,104.4528,104.5892,104.3359,104.521,52281.0
2017-12-13 10:50:00,107.32,107.57,107.24,107.34,81339.0,104.5502,104.7938,104.4723,104.5697,81339.0
2017-12-13 10:55:00,107.33,107.49,107.27,107.33,21997.0,104.56,104.7159,104.5015,104.56,21997.0
2017-12-13 11:00:00,107.35,107.69,107.34,107.6,38474.0,104.5795,104.9107,104.5697,104.823,38474.0
2017-12-13 11:05:00,107.6,107.81,107.56,107.8,27478.0,104.823,105.0276,104.7841,105.0179,27478.0
2017-12-13 11:10:00,107.78,107.89,107.75,107.89,30060.0,104.9984,105.1055,104.9692,105.1055,30060.0
2017-12-13 11:15:00,107.89,107.96,107.81,107.96,15587.0,105.1055,105.1737,105.0276,105.1737,15587.0
2017-12-13 11:20:00,107.98,108.01,107.68,107.68,25605.0,105.1932,105.2224,104.901,104.901,25605.0
2017-12-13 11:25:00,107.7,107.72,107.41,107.47,25542.0,104.9204,104.9399,104.6379,104.6964,25542.0
2017-12-13 11:30:00,107.5,107.58,107.26,107.27,17727.0,104.7256,104.8035,104.4918,104.5015,17727.0
2017-12-13 11:35:00,107.25,107.36,107.18,107.19,14786.0,104.4821,104.5892,104.4139,104.4236,14786.0
2017-12-13 11:40:00,107.2,107.33,106.86,106.87,51825.0,104.4333,104.56,104.1021,104.1119,51825.0
2017-12-13 11:45:00,106.93,107.04,106.85,106.97,9314.0,104.1703,104.2775,104.0924,104.2093,9314.0
2017-12-13 11:50:00,106.99,107.0,106.83,106.97,13401.0,104.2288,104.2385,104.0729,104.2093,13401.0
2017-12-13 11:55:00,107.0,107.0,106.72,106.76,6590.0,104.2385,104.2385,103.9657,104.0047,6590.0
2017-12-13 12:00:00,106.75,106.87,106.68,106.75,24492.0,103.995,104.1119,103.9268,103.995,24492.0
2017-12-13 12:05:00,106.73,106.98,106.71,106.77,15790.0,103.9755,104.219,103.956,104.0144,15790.0
2017-12-13 12:10:00,106.78,106.98,106.75,106.92,17372.0,104.0242,104.219,103.995,104.1606,17372.0
2017-12-13 12:15:00,106.96,107.18,106.95,107.12,15968.0,104.1995,104.4139,104.1898,104.3554,15968.0
2017-12-13 12:20:00,107.13,107.31,107.12,107.21,22687.0,104.3652,104.5405,104.3554,104.4431,22687.0
2017-12-13 12:25:00,107.25,107.36,107.1,107.12,11177.0,104.4821,104.5892,104.3359,104.3554,11177.0
2017-12-13 12:30:00,107.09,107.09,106.94,106.95,7476.0,104.3262,104.3262,104.1801,104.1898,7476.0
2017-12-13 12:35:00,106.95,106.97,106.42,106.47,46041.0,104.1898,104.2093,103.6735,103.7222,46041.0
2017-12-13 12:40:00,106.47,106.68,106.41,106.61,32217.0,103.7222,103.9268,103.6637,103.8586,32217.0
2017-12-13 12:45:00,106.59,106.61,106.46,106.54,24875.0,103.8391,103.8586,103.7124,103.7904,24875.0
2017-12-13 12:50:00,106.56,106.61,106.46,106.51,10340.0,103.8099,103.8586,103.7124,103.7612,10340.0
2017-12-13 12:55:00,106.5,106.68,106.49,106.59,12574.0,103.7514,103.9268,103.7417,103.8391,12574.0
2017-12-13 13:00:00,106.6,106.65,106.56,106.64,6500.0,103.8488,103.8975,103.8099,103.8878,6500.0
2017-12-13 13:05:00,106.61,106.63,106.48,106.53,14299.0,103.8586,103.8781,103.7319,103.7806,14299.0
2017-12-13 13:10:00,106.54,106.57,106.31,106.57,9575.0,103.7904,103.8196,103.5663,103.8196,9575.0
2017-12-13 13:15:00,106.51,106.51,106.18,106.21,11688.0,103.7612,103.7612,103.4397,103.4689,11688.0
2017-12-13 13:20:00,106.27,106.39,106.2,106.27,15555.0,103.5273,103.6442,103.4592,103.5273,15555.0
2017-12-13 13:25:00,106.28,106.31,106.13,106.17,15824.0,103.5371,103.5663,103.391,103.4299,15824.0
2017-12-13 13:30:00,106.13,106.13,105.79,105.91,23371.0,103.391,103.391,103.0597,103.1766,23371.0
2017-12-13 13:35:00,105.9,105.99,105.8,105.89,17228.0,103.1669,103.2546,103.0695,103.1572,17228.0
2017-12-13 13:40:00,105.87,105.96,105.58,105.76,44436.0,103.1377,103.2253,102.8552,103.0305,44436.0
2017-12-13 13:45:00,105.76,105.87,105.73,105.76,19319.0,103.0305,103.1377,103.0013,103.0305,19319.0
2017-12-13 13:50:00,105.77,105.87,105.71,105.71,43002.0,103.0403,103.1377,102.9818,102.9818,43002.0
2017-12-13 13:55:00,105.69,105.79,105.22,105.31,48741.0,102.9623,103.0597,102.5044,102.5921,48741.0
2017-12-13 14:00:00,105.33,105.8,105.32,105.47,55731.0,102.6116,103.0695,102.6019,102.748,55731.0
2017-12-13 14:05:00,105.47,105.57,105.31,105.44,64053.0,102.748,102.8454,102.5921,102.7188,64053.0
2017-12-13 14:10:00,105.43,105.54,105.29,105.39,37089.0,102.709,102.8162,102.5726,102.6701,37089.0
2017-12-13 14:15:00,105.39,105.5,105.3,105.49,46574.0,102.6701,102.7772,102.5824,102.7675,46574.0
2017-12-13 14:20:00,105.49,105.62,105.31,105.62,66554.0,102.7675,102.8941,102.5921,102.8941,66554.0
2017-12-13 14:25:00,105.63,105.72,105.51,105.72,28541.0,102.9039,102.9915,102.787,102.9915,28541.0
2017-12-13 14:30:00,105.76,106.16,105.68,106.14,72210.0,103.0305,103.4202,102.9526,103.4007,72210.0
2017-12-13 14:35:00,106.15,106.29,105.91,106.06,54019.0,103.4104,103.5468,103.1766,103.3228,54019.0
2017-12-13 14:40:00,106.06,106.27,106.02,106.24,30172.0,103.3228,103.5273,103.2838,103.4981,30172.0
2017-12-13 14:45:00,106.26,106.31,106.13,106.18,28703.0,103.5176,103.5663,103.391,103.4397,28703.0
2017-12-13 14:50:00,106.18,106.25,106.09,106.15,28177.0,103.4397,103.5079,103.352,103.4104,28177.0
2017-12-13 14:55:00,106.19,106.31,106.16,106.29,18402.0,103.4494,103.5663,103.4202,103.5468,18402.0
2017-12-13 15:00:00,106.27,106.27,106.08,106.19,25929.0,103.5273,103.5273,103.3423,103.4494,25929.0
2017-12-13 15:05:00,106.18,106.18,106.04,106.04,27805.0,103.4397,103.4397,103.3033,103.3033,27805.0
2017-12-13 15:10:00,106.04,106.05,105.78,105.84,48356.0,103.3033,103.313,103.05,103.1084,48356.0
2017-12-13 15:15:00,105.84,106.15,105.83,106.13,84192.0,103.1084,103.4104,103.0987,103.391,84192.0
2017-12-13 15:20:00,106.13,106.13,105.86,105.91,51550.0,103.391,103.391,103.1279,103.1766,51550.0
2017-12-13 15:25:00,105.9,105.91,105.63,105.63,42659.0,103.1669,103.1766,102.9039,102.9039,42659.0
2017-12-13 15:30:00,105.62,105.8,105.5,105.58,57733.0,102.8941,103.0695,102.7772,102.8552,57733.0
2017-12-13 15:35:00,105.58,105.78,105.54,105.57,59484.0,102.8552,103.05,102.8162,102.8454,59484.0
2017-12-13 15:40:00,105.57,105.68,105.49,105.68,55437.0,102.8454,102.9526,102.7675,102.9526,55437.0
2017-12-13 15:45:00,105.68,105.8,105.48,105.61,100148.0,102.9526,103.0695,102.7577,102.8844,100148.0
2017-12-13 15:50:00,105.61,105.63,105.39,105.59,101312.0,102.8844,102.9039,102.6701,102.8649,101312.0
2017-12-13 15:55:00,105.59,105.69,105.43,105.55,175958.0,102.8649,102.9623,102.709,102.8259,175958.0
2017-12-14 09:30:00,105.2,105.5,104.7,104.93,80678.0,102.485,102.7772,101.9979,102.2219,80678.0
2017-12-14 09:35:00,104.93,105.25,104.92,105.11,29378.0,102.2219,102.5337,102.2122,102.3973,29378.0
2017-12-14 09:40:00,105.17,105.75,105.15,105.75,41727.0,102.4557,103.0208,102.4363,103.0208,41727.0
2017-12-14 09:45:00,105.72,105.94,105.58,105.7,20921.0,102.9915,103.2059,102.8552,102.9721,20921.0
2017-12-14 09:50:00,105.68,105.94,105.53,105.74,25758.0,102.9526,103.2059,102.8064,103.011,25758.0
2017-12-14 09:55:00,105.73,106.11,105.63,106.06,63368.0,103.0013,103.3715,102.9039,103.3228,63368.0
2017-12-14 10:00:00,106.11,106.43,106.07,106.37,74598.0,103.3715,103.6832,103.3325,103.6248,74598.0
2017-12-14 10:05:00,106.36,106.55,106.33,106.42,26898.0,103.615,103.8001,103.5858,103.6735,26898.0
2017-12-14 10:10:00,106.42,106.74,106.37,106.73,19049.0,103.6735,103.9852,103.6248,103.9755,19049.0
2017-12-14 10:15:00,106.74,106.78,106.57,106.76,18287.0,103.9852,104.0242,103.8196,104.0047,18287.0
2017-12-14 10:20:00,106.76,107.0,106.74,106.98,25920.0,104.0047,104.2385,103.9852,104.219,25920.0
2017-12-14 10:25:00,106.97,107.0,106.76,106.84,23243.0,104.2093,104.2385,104.0047,104.0826,23243.0
2017-12-14 10:30:00,106.85,107.03,106.72,107.01,19580.0,104.0924,104.2677,103.9657,104.2482,19580.0
2017-12-14 10:35:00,106.98,107.0,106.54,106.56,37093.0,104.219,104.2385,103.7904,103.8099,37093.0
2017-12-14 10:40:00,106.56,107.07,106.5,107.07,13308.0,103.8099,104.3067,103.7514,104.3067,13308.0
2017-12-14 10:45:00,107.07,107.08,106.87,106.87,10509.0,104.3067,104.3164,104.1119,104.1119,10509.0
2017-12-14 10:50:00,106.9,106.98,106.77,106.94,18149.0,104.1411,104.219,104.0144,104.1801,18149.0
2017-12-14 10:55:00,106.93,107.24,106.91,107.24,41366.0,104.1703,104.4723,104.1508,104.4723,41366.0
2017-12-14 11:00:00,107.25,107.43,107.14,107.28,36774.0,104.4821,104.6574,104.3749,104.5113,36774.0
2017-12-14 11:05:00,107.3,107.33,107.16,107.19,39429.0,104.5308,104.56,104.3944,104.4236,39429.0
2017-12-14 11:10:00,107.21,107.28,106.98,107.04,19068.0,104.4431,104.5113,104.219,104.2775,19068.0
2017-12-14 11:15:00,107.03,107.38,106.99,107.35,19989.0,104.2677,104.6087,104.2288,104.5795,19989.0
2017-12-14 11:20:00,107.34,107.35,107.17,107.26,30848.0,104.5697,104.5795,104.4041,104.4918,30848.0
2017-12-14 11:25:00,107.27,107.46,107.2,107.46,15292.0,104.5015,104.6866,104.4333,104.6866,15292.0
2017-12-14 11:30:00,107.45,107.58,107.42,107.54,15533.0,104.6769,104.8035,104.6477,104.7646,15533.0
2017-12-14 11:35:00,107.57,107.61,107.46,107.48,17044.0,104.7938,104.8328,104.6866,104.7061,17044.0
2017-12-14 11:40:00,107.47,107.62,107.47,107.6,11625.0,104.6964,104.8425,104.6964,104.823,11625.0
2017-12-14 11:45:00,107.58,107.58,107.45,107.53,13459.0,104.8035,104.8035,104.6769,104.7548,13459.0
2017-12-14 11:50:00,107.53,107.56,107.42,107.42,11845.0,104.7548,104.7841,104.6477,104.6477,11845.0
2017-12-14 11:55:00,107.41,107.41,107.18,107.18,7945.0,104.6379,104.6379,104.4139,104.4139,7945.0
2017-12-14 12:00:00,107.12,107.15,107.01,107.04,14991.0,104.3554,104.3846,104.2482,104.2775,14991.0
2017-12-14 12:05:00,107.04,107.25,107.04,107.25,6720.0,104.2775,104.4821,104.2775,104.4821,6720.0
2017-12-14 12:10:00,107.3,107.32,107.12,107.16,8343.0,104.5308,104.5502,104.3554,104.3944,8343.0
2017-12-14 12:15:00,107.18,107.18,106.95,107.06,19128.0,104.4139,104.4139,104.1898,104.297,19128.0
2017-12-14 12:20:00,107.08,107.17,107.04,107.17,6652.0,104.3164,104.4041,104.2775,104.4041,6652.0
2017-12-14 12:25:00,107.19,107.22,106.91,106.96,8100.0,104.4236,104.4528,104.1508,104.1995,8100.0
2017-12-14 12:30:00,106.96,107.07,106.93,107.06,8917.0,104.1995,104.3067,104.1703,104.297,8917.0
2017-12-14 12:35:00,107.08,107.11,107.01,107.09,4193.0,104.3164,104.3457,104.2482,104.3262,4193.0
2017-12-14 12:40:00,107.09,107.19,107.07,107.09,6714.0,104.3262,104.4236,104.3067,104.3262,6714.0
2017-12-14 12:45:00,107.12,107.14,107.04,107.05,7640.0,104.3554,104.3749,104.2775,104.2872,7640.0
2017-12-14 12:50:00,107.06,107.08,107.0,107.05,7007.0,104.297,104.3164,104.2385,104.2872,7007.0
2017-12-14 12:55:00,107.02,107.02,106.8,106.91,28051.0,104.258,104.258,104.0437,104.1508,28051.0
2017-12-14 13:00:00,106.86,106.88,106.72,106.8,16036.0,104.1021,104.1216,103.9657,104.0437,16036.0
2017-12-14 13:05:00,106.77,106.97,106.74,106.9,10819.0,104.0144,104.2093,103.9852,104.1411,10819.0
2017-12-14 13:10:00,106.89,106.89,106.71,106.73,12210.0,104.1313,104.1313,103.956,103.9755,12210.0
2017-12-14 13:15:00,106.7,106.74,106.35,106.65,17632.0,103.9462,103.9852,103.6053,103.8975,17632.0
2017-12-14 13:20:00,106.66,106.81,106.61,106.81,9021.0,103.9073,104.0534,103.8586,104.0534,9021.0
2017-12-14 13:25:00,106.83,106.93,106.76,106.8,9045.0,104.0729,104.1703,104.0047,104.0437,9045.0
2017-12-14 13:30:00,106.83,106.83,106.73,106.8,31009.0,104.0729,104.0729,103.9755,104.0437,31009.0
2017-12-14 13:35:00,106.78,106.83,106.71,106.75,10692.0,104.0242,104.0729,103.956,103.995,10692.0
2017-12-14 13:40:00,106.76,106.77,106.55,106.74,13368.0,104.0047,104.0144,103.8001,103.9852,13368.0
2017-12-14 13:45:00,106.75,106.77,106.68,106.75,25325.0,103.995,104.0144,103.9268,103.995,25325.0
2017-12-14 13:50:00,106.75,106.86,106.64,106.65,30497.0,103.995,104.1021,103.8878,103.8975,30497.0
2017-12-14 13:55:00,106.65,106.77,106.64,106.73,8684.0,103.8975,104.0144,103.8878,103.9755,8684.0
2017-12-14 14:00:00,106.69,106.81,106.46,106.65,22578.0,103.9365,104.0534,103.7124,103.8975,22578.0
2017-12-14 14:05:00,106.63,106.72,106.55,106.7,13752.0,103.8781,103.9657,103.8001,103.9462,13752.0
2017-12-14 14:10:00,106.69,106.78,106.63,106.63,14164.0,103.9365,104.0242,103.8781,103.8781,14164.0
2017-12-14 14:15:00,106.66,106.67,106.41,106.44,11693.0,103.9073,103.917,103.6637,103.693,11693.0
2017-12-14 14:20:00,106.46,106.46,106.23,106.29,17023.0,103.7124,103.7124,103.4884,103.5468,17023.0
2017-12-14 14:25:00,106.31,106.36,106.19,106.19,10473.0,103.5663,103.615,103.4494,103.4494,10473.0
2017-12-14 14:30:00,106.17,106.36,106.17,106.34,17574.0,103.4299,103.615,103.4299,103.5955,17574.0
2017-12-14 14:35:00,106.35,106.36,106.05,106.11,20786.0,103.6053,103.615,103.313,103.3715,20786.0
2017-12-14 14:40:00,106.13,106.2,106.08,106.2,14740.0,103.391,103.4592,103.3423,103.4592,14740.0
2017-12-14 14:45:00,106.18,106.2,106.0,106.08,13494.0,103.4397,103.4592,103.2643,103.3423,13494.0
2017-12-14 14:50:00,106.09,106.16,106.03,106.05,9975.0,103.352,103.4202,103.2935,103.313,9975.0
2017-12-14 14:55:00,106.07,106.27,106.06,106.24,14279.0,103.3325,103.5273,103.3228,103.4981,14279.0
2017-12-14 15:00:00,106.25,106.25,106.13,106.15,18736.0,103.5079,103.5079,103.391,103.4104,18736.0
2017-12-14 15:05:00,106.16,106.21,106.12,106.21,12658.0,103.4202,103.4689,103.3812,103.4689,12658.0
2017-12-14 15:10:00,106.23,106.57,106.19,106.54,119123.0,103.4884,103.8196,103.4494,103.7904,119123.0
2017-12-14 15:15:00,106.54,106.55,106.44,106.49,31174.0,103.7904,103.8001,103.693,103.7417,31174.0
2017-12-14 15:20:00,106.5,106.59,106.42,106.44,27787.0,103.7514,103.8391,103.6735,103.693,27787.0
2017-12-14 15:25:00,106.45,106.45,106.31,106.37,24372.0,103.7027,103.7027,103.5663,103.6248,24372.0
2017-12-14 15:30:00,106.38,106.5,106.38,106.48,41582.0,103.6345,103.7514,103.6345,103.7319,41582.0
2017-12-14 15:35:00,106.49,106.5,106.41,106.47,42194.0,103.7417,103.7514,103.6637,103.7222,42194.0
2017-12-14 15:40:00,106.47,106.55,106.44,106.52,38388.0,103.7222,103.8001,103.693,103.7709,38388.0
2017-12-14 15:45:00,106.49,106.55,106.44,106.54,39444.0,103.7417,103.8001,103.693,103.7904,39444.0
2017-12-14 15:50:00,106.53,106.59,106.47,106.58,71818.0,103.7806,103.8391,103.7222,103.8293,71818.0
2017-12-14 15:55:00,106.56,106.64,106.42,106.43,164300.0,103.8099,103.8878,103.6735,103.6832,164300.0
2017-12-15 09:30:00,107.58,108.4,106.63,108.28,579484.0,104.8035,105.6024,103.8781,105.4855,579484.0
2017-12-15 09:35:00,108.2,108.5,107.92,108.35,74584.0,105.4075,105.6998,105.1348,105.5537,74584.0
2017-12-15 09:40:00,108.3,108.38,107.65,107.91,62728.0,105.505,105.5829,104.8717,105.125,62728.0
2017-12-15 09:45:00,107.91,108.07,107.47,107.76,32719.0,105.125,105.2809,104.6964,104.9789,32719.0
2017-12-15 09:50:00,107.72,108.33,107.71,108.21,58527.0,104.9399,105.5342,104.9302,105.4173,58527.0
2017-12-15 09:55:00,108.16,108.5,108.16,108.46,39839.0,105.3686,105.6998,105.3686,105.6608,39839.0
2017-12-15 10:00:00,108.46,109.11,108.36,109.08,83806.0,105.6608,106.2941,105.5634,106.2648,83806.0
2017-12-15 10:05:00,109.08,109.19,108.78,108.95,42575.0,106.2648,106.372,105.9726,106.1382,42575.0
2017-12-15 10:10:00,108.96,109.03,108.56,108.57,62206.0,106.1479,106.2161,105.7582,105.768,62206.0
2017-12-15 10:15:00,108.57,108.64,108.38,108.45,76678.0,105.768,105.8362,105.5829,105.6511,76678.0
2017-12-15 10:20:00,108.45,108.55,108.24,108.24,35478.0,105.6511,105.7485,105.4465,105.4465,35478.0
2017-12-15 10:25:00,108.25,108.45,108.17,108.45,48457.0,105.4562,105.6511,105.3783,105.6511,48457.0
2017-12-15 10:30:00,108.45,108.77,108.44,108.58,21320.0,105.6511,105.9628,105.6413,105.7777,21320.0
2017-12-15 10:35:00,108.58,108.66,108.4,108.51,49157.0,105.7777,105.8557,105.6024,105.7095,49157.0
2017-12-15 10:40:00,108.51,108.54,108.11,108.18,89342.0,105.7095,105.7388,105.3199,105.3881,89342.0
2017-12-15 10:45:00,108.16,108.24,107.67,107.67,101899.0,105.3686,105.4465,104.8912,104.8912,101899.0
2017-12-15 10:50:00,107.66,107.79,107.48,107.74,44020.0,104.8815,105.0081,104.7061,104.9594,44020.0
2017-12-15 10:55:00,107.76,108.04,107.73,107.85,35062.0,104.9789,105.2517,104.9497,105.0666,35062.0
2017-12-15 11:00:00,107.84,108.18,107.83,108.16,25559.0,105.0568,105.3881,105.0471,105.3686,25559.0
2017-12-15 11:05:00,108.15,108.21,107.9,107.9,44927.0,105.3588,105.4173,105.1153,105.1153,44927.0
2017-12-15 11:10:00,107.91,108.31,107.91,107.99,28839.0,105.125,105.5147,105.125,105.203,28839.0
2017-12-15 11:15:00,107.98,108.24,107.95,108.22,24764.0,105.1932,105.4465,105.164,105.427,24764.0
2017-12-15 11:20:00,108.22,108.22,107.9,108.02,57296.0,105.427,105.427,105.1153,105.2322,57296.0
2017-12-15 11:25:00,108.02,108.06,107.78,107.96,28018.0,105.2322,105.2711,104.9984,105.1737,28018.0
2017-12-15 11:30:00,108.0,108.2,107.82,108.03,45721.0,105.2127,105.4075,105.0373,105.2419,45721.0
2017-12-15 11:35:00,108.0,108.26,107.9,108.25,37019.0,105.2127,105.466,105.1153,105.4562,37019.0
2017-12-15 11:40:00,108.26,108.31,107.97,107.97,40129.0,105.466,105.5147,105.1835,105.1835,40129.0
2017-12-15 11:45:00,107.94,108.02,107.72,108.01,49646.0,105.1542,105.2322,104.9399,105.2224,49646.0
2017-12-15 11:50:00,108.01,108.06,107.86,108.06,28733.0,105.2224,105.2711,105.0763,105.2711,28733.0
2017-12-15 11:55:00,108.06,108.14,107.8,107.9,20404.0,105.2711,105.3491,105.0179,105.1153,20404.0
2017-12-15 12:00:00,107.92,108.03,107.9,108.03,34400.0,105.1348,105.2419,105.1153,105.2419,34400.0
2017-12-15 12:05:00,108.01,108.01,107.75,107.93,18528.0,105.2224,105.2224,104.9692,105.1445,18528.0
2017-12-15 12:10:00,107.86,107.9,107.78,107.81,7957.0,105.0763,105.1153,104.9984,105.0276,7957.0
2017-12-15 12:15:00,107.81,108.09,107.75,107.87,42787.0,105.0276,105.3004,104.9692,105.0861,42787.0
2017-12-15 12:20:00,107.87,108.02,107.78,108.0,48780.0,105.0861,105.2322,104.9984,105.2127,48780.0
2017-12-15 12:25:00,108.0,108.02,107.84,107.86,29293.0,105.2127,105.2322,105.0568,105.0763,29293.0
2017-12-15 12:30:00,107.82,108.06,107.79,108.02,26974.0,105.0373,105.2711,105.0081,105.2322,26974.0
2017-12-15 12:35:00,108.05,108.07,107.77,107.97,46595.0,105.2614,105.2809,104.9886,105.1835,46595.0
2017-12-15 12:40:00,107.97,107.98,107.89,107.94,7765.0,105.1835,105.1932,105.1055,105.1542,7765.0
2017-12-15 12:45:00,107.92,108.05,107.92,107.99,32364.0,105.1348,105.2614,105.1348,105.203,32364.0
2017-12-15 12:50:00,108.0,108.16,107.93,107.93,17942.0,105.2127,105.3686,105.1445,105.1445,17942.0
2017-12-15 12:55:00,107.97,108.11,107.96,107.98,14463.0,105.1835,105.3199,105.1737,105.1932,14463.0
2017-12-15 13:00:00,107.96,107.99,107.93,107.97,10567.0,105.1737,105.203,105.1445,105.1835,10567.0
2017-12-15 13:05:00,107.99,107.99,107.86,107.9,13781.0,105.203,105.203,105.0763,105.1153,13781.0
2017-12-15 13:10:00,107.95,108.06,107.88,108.02,22375.0,105.164,105.2711,105.0958,105.2322,22375.0
2017-12-15 13:15:00,108.01,108.2,107.9,107.98,28421.0,105.2224,105.4075,105.1153,105.1932,28421.0
2017-12-15 13:20:00,108.02,108.24,108.02,108.24,7984.0,105.2322,105.4465,105.2322,105.4465,7984.0
2017-12-15 13:25:00,108.21,108.24,108.12,108.21,14661.0,105.4173,105.4465,105.3296,105.4173,14661.0
2017-12-15 13:30:00,108.24,108.41,108.24,108.41,51401.0,105.4465,105.6121,105.4465,105.6121,51401.0
2017-12-15 13:35:00,108.42,108.59,108.42,108.54,8120.0,105.6219,105.7875,105.6219,105.7388,8120.0
2017-12-15 13:40:00,108.56,108.64,108.53,108.64,9100.0,105.7582,105.8362,105.729,105.8362,9100.0
2017-12-15 13:45:00,108.64,108.64,108.48,108.48,13929.0,105.8362,105.8362,105.6803,105.6803,13929.0
2017-12-15 13:50:00,108.49,108.58,108.49,108.54,11477.0,105.6901,105.7777,105.6901,105.7388,11477.0
2017-12-15 13:55:00,108.59,108.64,108.45,108.51,16475.0,105.7875,105.8362,105.6511,105.7095,16475.0
2017-12-15 14:00:00,108.51,108.55,108.43,108.46,43979.0,105.7095,105.7485,105.6316,105.6608,43979.0
2017-12-15 14:05:00,108.43,108.52,108.43,108.47,10881.0,105.6316,105.7193,105.6316,105.6706,10881.0
2017-12-15 14:10:00,108.47,108.53,108.36,108.51,22911.0,105.6706,105.729,105.5634,105.7095,22911.0
2017-12-15 14:15:00,108.53,108.63,108.5,108.61,13052.0,105.729,105.8264,105.6998,105.807,13052.0
2017-12-15 14:20:00,108.6,108.67,108.57,108.6,9874.0,105.7972,105.8654,105.768,105.7972,9874.0
2017-12-15 14:25:00,108.63,108.78,108.63,108.71,12567.0,105.8264,105.9726,105.8264,105.9044,12567.0
2017-12-15 14:30:00,108.76,108.84,108.74,108.79,21909.0,105.9531,106.031,105.9336,105.9823,21909.0
2017-12-15 14:35:00,108.77,108.89,108.76,108.8,12550.0,105.9628,106.0797,105.9531,105.9921,12550.0
2017-12-15 14:40:00,108.82,108.87,108.67,108.68,31908.0,106.0115,106.0602,105.8654,105.8751,31908.0
2017-12-15 14:45:00,108.64,108.89,108.64,108.86,15304.0,105.8362,106.0797,105.8362,106.0505,15304.0
2017-12-15 14:50:00,108.84,108.93,108.78,108.92,18807.0,106.031,106.1187,105.9726,106.109,18807.0
2017-12-15 14:55:00,108.89,108.9,108.69,108.78,22387.0,106.0797,106.0895,105.8849,105.9726,22387.0
2017-12-15 15:00:00,108.77,108.98,108.72,108.95,91521.0,105.9628,106.1674,105.9141,106.1382,91521.0
2017-12-15 15:05:00,108.95,109.42,108.95,109.3,72046.0,106.1382,106.5961,106.1382,106.4791,72046.0
2017-12-15 15:10:00,109.27,109.49,109.23,109.39,47391.0,106.4499,106.6642,106.411,106.5668,47391.0
2017-12-15 15:15:00,109.39,109.54,109.36,109.38,45770.0,106.5668,106.713,106.5376,106.5571,45770.0
2017-12-15 15:20:00,109.4,109.4,109.26,109.4,30948.0,106.5766,106.5766,106.4402,106.5766,30948.0
2017-12-15 15:25:00,109.39,109.49,109.29,109.29,36807.0,106.5668,106.6642,106.4694,106.4694,36807.0
2017-12-15 15:30:00,109.33,109.35,109.16,109.28,52133.0,106.5084,106.5279,106.3428,106.4597,52133.0
2017-12-15 15:35:00,109.27,109.32,109.14,109.29,51213.0,106.4499,106.4986,106.3233,106.4694,51213.0
2017-12-15 15:40:00,109.28,109.34,109.18,109.23,88694.0,106.4597,106.5181,106.3622,106.411,88694.0
2017-12-15 15:45:00,109.25,109.25,108.93,108.93,94566.0,106.4304,106.4304,106.1187,106.1187,94566.0
2017-12-15 15:50:00,108.96,109.59,108.96,109.24,237902.0,106.1479,106.7617,106.1479,106.4207,237902.0
2017-12-15 15:55:00,109.24,109.28,108.98,109.16,369832.0,106.4207,106.4597,106.1674,106.3428,369832.0
2017-12-18 09:30:00,109.89,110.0,109.06,109.07,97968.0,107.0539,107.1611,106.2453,106.2551,97968.0
2017-12-18 09:35:00,109.17,109.17,107.92,107.95,82154.0,106.3525,106.3525,105.1348,105.164,82154.0
2017-12-18 09:40:00,107.91,108.07,107.5,107.63,80295.0,105.125,105.2809,104.7256,104.8522,80295.0
2017-12-18 09:45:00,107.59,108.03,107.31,107.92,111081.0,104.8133,105.2419,104.5405,105.1348,111081.0
2017-12-18 09:50:00,107.92,108.35,107.83,108.34,47981.0,105.1348,105.5537,105.0471,105.5439,47981.0
2017-12-18 09:55:00,108.4,108.43,108.06,108.06,30537.0,105.6024,105.6316,105.2711,105.2711,30537.0
2017-12-18 10:00:00,108.06,108.32,107.7,107.84,38668.0,105.2711,105.5244,104.9204,105.0568,38668.0
2017-12-18 10:05:00,107.95,108.17,107.86,108.09,32556.0,105.164,105.3783,105.0763,105.3004,32556.0
2017-12-18 10:10:00,108.09,108.11,107.68,107.69,55888.0,105.3004,105.3199,104.901,104.9107,55888.0
2017-12-18 10:15:00,107.66,107.84,107.44,107.49,65357.0,104.8815,105.0568,104.6672,104.7159,65357.0
2017-12-18 10:20:00,107.46,107.7,107.2,107.34,58327.0,104.6866,104.9204,104.4333,104.5697,58327.0
2017-12-18 10:25:00,107.33,107.43,107.08,107.26,26575.0,104.56,104.6574,104.3164,104.4918,26575.0
2017-12-18 10:30:00,107.22,107.62,107.22,107.58,33648.0,104.4528,104.8425,104.4528,104.8035,33648.0
2017-12-18 10:35:00,107.59,107.79,107.59,107.79,38436.0,104.8133,105.0081,104.8133,105.0081,38436.0
2017-12-18 10:40:00,107.8,107.83,107.66,107.72,17066.0,105.0179,105.0471,104.8815,104.9399,17066.0
2017-12-18 10:45:00,107.77,107.77,107.37,107.37,50064.0,104.9886,104.9886,104.599,104.599,50064.0
2017-12-18 10:50:00,107.38,107.39,107.23,107.33,24753.0,104.6087,104.6184,104.4626,104.56,24753.0
2017-12-18 10:55:00,107.35,107.39,107.2,107.29,22433.0,104.5795,104.6184,104.4333,104.521,22433.0
2017-12-18 11:00:00,107.34,107.39,107.18,107.33,35070.0,104.5697,104.6184,104.4139,104.56,35070.0
2017-12-18 11:05:00,107.35,107.56,107.35,107.49,16617.0,104.5795,104.7841,104.5795,104.7159,16617.0
2017-12-18 11:10:00,107.45,107.58,107.45,107.51,33746.0,104.6769,104.8035,104.6769,104.7353,33746.0
2017-12-18 11:15:00,107.49,107.51,107.21,107.27,19455.0,104.7159,104.7353,104.4431,104.5015,19455.0
2017-12-18 11:20:00,107.28,107.41,107.21,107.38,20515.0,104.5113,104.6379,104.4431,104.6087,20515.0
2017-12-18 11:25:00,107.42,107.5,107.41,107.42,16180.0,104.6477,104.7256,104.6379,104.6477,16180.0
2017-12-18 11:30:00,107.39,107.45,107.32,107.36,22507.0,104.6184,104.6769,104.5502,104.5892,22507.0
2017-12-18 11:35:00,107.36,107.45,107.31,107.32,22736.0,104.5892,104.6769,104.5405,104.5502,22736.0
2017-12-18 11:40:00,107.34,107.37,107.15,107.21,43315.0,104.5697,104.599,104.3846,104.4431,43315.0
2017-12-18 11:45:00,107.23,107.29,107.06,107.29,21422.0,104.4626,104.521,104.297,104.521,21422.0
2017-12-18 11:50:00,107.3,107.59,107.3,107.47,19263.0,104.5308,104.8133,104.5308,104.6964,19263.0
2017-12-18 11:55:00,107.48,107.49,107.21,107.23,17298.0,104.7061,104.7159,104.4431,104.4626,17298.0
2017-12-18 12:00:00,107.26,107.38,107.17,107.38,18933.0,104.4918,104.6087,104.4041,104.6087,18933.0
2017-12-18 12:05:00,107.4,107.53,107.38,107.49,14559.0,104.6282,104.7548,104.6087,104.7159,14559.0
2017-12-18 12:10:00,107.46,107.58,107.42,107.46,13912.0,104.6866,104.8035,104.6477,104.6866,13912.0
2017-12-18 12:15:00,107.47,107.51,107.36,107.38,15063.0,104.6964,104.7353,104.5892,104.6087,15063.0
2017-12-18 12:20:00,107.36,107.42,107.34,107.42,7900.0,104.5892,104.6477,104.5697,104.6477,7900.0
2017-12-18 12:25:00,107.4,107.47,107.36,107.42,13295.0,104.6282,104.6964,104.5892,104.6477,13295.0
2017-12-18 12:30:00,107.42,107.43,107.33,107.37,9800.0,104.6477,104.6574,104.56,104.599,9800.0
2017-12-18 12:35:00,107.35,107.4,107.31,107.34,10550.0,104.5795,104.6282,104.5405,104.5697,10550.0
2017-12-18 12:40:00,107.34,107.49,107.33,107.47,15692.0,104.5697,104.7159,104.56,104.6964,15692.0
2017-12-18 12:45:00,107.47,107.5,107.39,107.39,118379.0,104.6964,104.7256,104.6184,104.6184,118379.0
2017-12-18 12:50:00,107.38,107.38,107.14,107.14,30944.0,104.6087,104.6087,104.3749,104.3749,30944.0
2017-12-18 12:55:00,107.15,107.25,107.12,107.25,32862.0,104.3846,104.4821,104.3554,104.4821,32862.0
2017-12-18 13:00:00,107.27,107.34,107.05,107.05,18173.0,104.5015,104.5697,104.2872,104.2872,18173.0
2017-12-18 13:05:00,107.06,107.1,106.74,106.74,27413.0,104.297,104.3359,103.9852,103.9852,27413.0
2017-12-18 13:10:00,106.75,106.86,106.62,106.75,45842.0,103.995,104.1021,103.8683,103.995,45842.0
2017-12-18 13:15:00,106.75,106.87,106.63,106.76,37144.0,103.995,104.1119,103.8781,104.0047,37144.0
2017-12-18 13:20:00,106.76,107.06,106.74,106.96,24593.0,104.0047,104.297,103.9852,104.1995,24593.0
2017-12-18 13:25:00,106.99,107.12,106.82,106.92,16768.0,104.2288,104.3554,104.0632,104.1606,16768.0
2017-12-18 13:30:00,106.87,106.89,106.74,106.76,18618.0,104.1119,104.1313,103.9852,104.0047,18618.0
2017-12-18 13:35:00,106.71,106.84,106.69,106.72,18686.0,103.956,104.0826,103.9365,103.9657,18686.0
2017-12-18 13:40:00,106.71,106.71,106.58,106.59,15076.0,103.956,103.956,103.8293,103.8391,15076.0
2017-12-18 13:45:00,106.57,106.8,106.56,106.7,18523.0,103.8196,104.0437,103.8099,103.9462,18523.0
2017-12-18 13:50:00,106.71,106.95,106.71,106.84,25316.0,103.956,104.1898,103.956,104.0826,25316.0
2017-12-18 13:55:00,106.84,106.94,106.76,106.92,18142.0,104.0826,104.1801,104.0047,104.1606,18142.0
2017-12-18 14:00:00,106.91,107.01,106.88,107.01,22777.0,104.1508,104.2482,104.1216,104.2482,22777.0
2017-12-18 14:05:00,106.99,107.05,106.95,107.0,27278.0,104.2288,104.2872,104.1898,104.2385,27278.0
2017-12-18 14:10:00,107.01,107.04,106.96,106.99,24897.0,104.2482,104.2775,104.1995,104.2288,24897.0
2017-12-18 14:15:00,107.01,107.04,106.96,107.03,17331.0,104.2482,104.2775,104.1995,104.2677,17331.0
2017-12-18 14:20:00,107.02,107.06,106.93,106.95,35629.0,104.258,104.297,104.1703,104.1898,35629.0
2017-12-18 14:25:00,106.95,107.08,106.95,107.08,10408.0,104.1898,104.3164,104.1898,104.3164,10408.0
2017-12-18 14:30:00,107.08,107.22,107.08,107.13,34119.0,104.3164,104.4528,104.3164,104.3652,34119.0
2017-12-18 14:35:00,107.14,107.28,107.11,107.17,12964.0,104.3749,104.5113,104.3457,104.4041,12964.0
2017-12-18 14:40:00,107.16,107.16,107.03,107.1,12791.0,104.3944,104.3944,104.2677,104.3359,12791.0
2017-12-18 14:45:00,107.1,107.24,107.09,107.2,23733.0,104.3359,104.4723,104.3262,104.4333,23733.0
2017-12-18 14:50:00,107.19,107.2,107.11,107.11,10098.0,104.4236,104.4333,104.3457,104.3457,10098.0
2017-12-18 14:55:00,107.11,107.21,107.08,107.2,33098.0,104.3457,104.4431,104.3164,104.4333,33098.0
2017-12-18 15:00:00,107.2,107.21,107.07,107.07,26061.0,104.4333,104.4431,104.3067,104.3067,26061.0
2017-12-18 15:05:00,107.11,107.12,107.03,107.03,13786.0,104.3457,104.3554,104.2677,104.2677,13786.0
2017-12-18 15:10:00,107.02,107.14,107.01,107.06,27448.0,104.258,104.3749,104.2482,104.297,27448.0
2017-12-18 15:15:00,107.07,107.08,106.91,106.99,28480.0,104.3067,104.3164,104.1508,104.2288,28480.0
2017-12-18 15:20:00,106.98,106.99,106.91,106.95,15888.0,104.219,104.2288,104.1508,104.1898,15888.0
2017-12-18 15:25:00,106.95,106.99,106.84,106.92,37657.0,104.1898,104.2288,104.0826,104.1606,37657.0
2017-12-18 15:30:00,106.93,107.18,106.92,107.14,66650.0,104.1703,104.4139,104.1606,104.3749,66650.0
2017-12-18 15:35:00,107.14,107.26,107.08,107.09,62228.0,104.3749,104.4918,104.3164,104.3262,62228.0
2017-12-18 15:40:00,107.09,107.14,106.99,107.1,41215.0,104.3262,104.3749,104.2288,104.3359,41215.0
2017-12-18 15:45:00,107.11,107.21,107.05,107.21,63624.0,104.3457,104.4431,104.2872,104.4431,63624.0
2017-12-18 15:50:00,107.21,107.53,107.18,107.52,113635.0,104.4431,104.7548,104.4139,104.7451,113635.0
2017-12-18 15:55:00,107.51,107.56,107.32,107.33,253230.0,104.7353,104.7841,104.5502,104.56,253230.0
2017-12-19 09:30:00,107.42,107.74,107.34,107.34,45565.0,104.6477,104.9594,104.5697,104.5697,45565.0
2017-12-19 09:35:00,107.42,107.55,107.14,107.33,27122.0,104.6477,104.7743,104.3749,104.56,27122.0
2017-12-19 09:40:00,107.38,107.69,107.22,107.22,62965.0,104.6087,104.9107,104.4528,104.4528,62965.0
2017-12-19 09:45:00,107.2,107.28,106.75,107.05,31892.0,104.4333,104.5113,103.995,104.2872,31892.0
2017-12-19 09:50:00,107.09,107.24,107.02,107.22,21274.0,104.3262,104.4723,104.258,104.4528,21274.0
2017-12-19 09:55:00,107.2,107.33,107.09,107.09,22083.0,104.4333,104.56,104.3262,104.3262,22083.0
2017-12-19 10:00:00,107.13,107.37,107.01,107.24,26648.0,104.3652,104.599,104.2482,104.4723,26648.0
2017-12-19 10:05:00,107.21,107.36,107.07,107.07,41919.0,104.4431,104.5892,104.3067,104.3067,41919.0
2017-12-19 10:10:00,107.06,107.35,107.0,107.29,10718.0,104.297,104.5795,104.2385,104.521,10718.0
2017-12-19 10:15:00,107.25,107.3,107.11,107.29,7949.0,104.4821,104.5308,104.3457,104.521,7949.0
2017-12-19 10:20:00,107.29,107.43,107.23,107.27,16145.0,104.521,104.6574,104.4626,104.5015,16145.0
2017-12-19 10:25:00,107.23,107.4,107.13,107.35,15548.0,104.4626,104.6282,104.3652,104.5795,15548.0
2017-12-19 10:30:00,107.33,107.42,107.27,107.31,9270.0,104.56,104.6477,104.5015,104.5405,9270.0
2017-12-19 10:35:00,107.35,107.42,107.26,107.3,12974.0,104.5795,104.6477,104.4918,104.5308,12974.0
2017-12-19 10:40:00,107.36,107.46,107.33,107.42,26232.0,104.5892,104.6866,104.56,104.6477,26232.0
2017-12-19 10:45:00,107.44,107.61,107.43,107.61,19660.0,104.6672,104.8328,104.6574,104.8328,19660.0
2017-12-19 10:50:00,107.61,107.63,107.39,107.45,32733.0,104.8328,104.8522,104.6184,104.6769,32733.0
2017-12-19 10:55:00,107.45,107.48,107.21,107.33,16283.0,104.6769,104.7061,104.4431,104.56,16283.0
2017-12-19 11:00:00,107.31,107.4,107.24,107.29,9326.0,104.5405,104.6282,104.4723,104.521,9326.0
2017-12-19 11:05:00,107.31,107.37,107.08,107.08,11993.0,104.5405,104.599,104.3164,104.3164,11993.0
2017-12-19 11:10:00,107.09,107.21,107.01,107.13,16783.0,104.3262,104.4431,104.2482,104.3652,16783.0
2017-12-19 11:15:00,107.12,107.25,106.94,107.25,11723.0,104.3554,104.4821,104.1801,104.4821,11723.0
2017-12-19 11:20:00,107.23,107.34,107.12,107.3,21819.0,104.4626,104.5697,104.3554,104.5308,21819.0
2017-12-19 11:25:00,107.28,107.57,107.28,107.57,9610.0,104.5113,104.7938,104.5113,104.7938,9610.0
2017-12-19 11:30:00,107.54,107.6,107.41,107.43,16641.0,104.7646,104.823,104.6379,104.6574,16641.0
2017-12-19 11:35:00,107.45,107.75,107.45,107.74,22951.0,104.6769,104.9692,104.6769,104.9594,22951.0
2017-12-19 11:40:00,107.72,107.76,107.47,107.47,8361.0,104.9399,104.9789,104.6964,104.6964,8361.0
2017-12-19 11:45:00,107.5,107.64,107.43,107.58,10982.0,104.7256,104.862,104.6574,104.8035,10982.0
2017-12-19 11:50:00,107.55,107.61,107.38,107.43,8334.0,104.7743,104.8328,104.6087,104.6574,8334.0
2017-12-19 11:55:00,107.42,107.46,107.13,107.37,10580.0,104.6477,104.6866,104.3652,104.599,10580.0
2017-12-19 12:00:00,107.36,107.46,107.32,107.38,8799.0,104.5892,104.6866,104.5502,104.6087,8799.0
2017-12-19 12:05:00,107.4,107.41,107.11,107.11,8026.0,104.6282,104.6379,104.3457,104.3457,8026.0
2017-12-19 12:10:00,107.15,107.22,107.07,107.09,11129.0,104.3846,104.4528,104.3067,104.3262,11129.0
2017-12-19 12:15:00,107.09,107.12,106.93,106.99,7616.0,104.3262,104.3554,104.1703,104.2288,7616.0
2017-12-19 12:20:00,106.99,106.99,106.71,106.71,7700.0,104.2288,104.2288,103.956,103.956,7700.0
2017-12-19 12:25:00,106.72,106.93,106.69,106.93,5792.0,103.9657,104.1703,103.9365,104.1703,5792.0
2017-12-19 12:30:00,106.93,107.07,106.91,107.05,7847.0,104.1703,104.3067,104.1508,104.2872,7847.0
2017-12-19 12:35:00,107.06,107.16,106.98,107.16,7454.0,104.297,104.3944,104.219,104.3944,7454.0
2017-12-19 12:40:00,107.15,107.17,107.03,107.09,13024.0,104.3846,104.4041,104.2677,104.3262,13024.0
2017-12-19 12:45:00,107.11,107.16,107.09,107.12,6615.0,104.3457,104.3944,104.3262,104.3554,6615.0
2017-12-19 12:50:00,107.11,107.15,107.02,107.13,9500.0,104.3457,104.3846,104.258,104.3652,9500.0
2017-12-19 12:55:00,107.14,107.17,107.08,107.14,7132.0,104.3749,104.4041,104.3164,104.3749,7132.0
2017-12-19 13:00:00,107.14,107.2,107.1,107.16,7246.0,104.3749,104.4333,104.3359,104.3944,7246.0
2017-12-19 13:05:00,107.16,107.18,107.03,107.04,7712.0,104.3944,104.4139,104.2677,104.2775,7712.0
2017-12-19 13:10:00,107.04,107.06,106.89,106.96,6626.0,104.2775,104.297,104.1313,104.1995,6626.0
2017-12-19 13:15:00,106.93,107.06,106.92,106.94,7700.0,104.1703,104.297,104.1606,104.1801,7700.0
2017-12-19 13:20:00,106.98,107.0,106.93,106.98,3812.0,104.219,104.2385,104.1703,104.219,3812.0
2017-12-19 13:25:00,106.95,106.97,106.85,106.88,8467.0,104.1898,104.2093,104.0924,104.1216,8467.0
2017-12-19 13:30:00,106.88,106.94,106.83,106.92,12671.0,104.1216,104.1801,104.0729,104.1606,12671.0
2017-12-19 13:35:00,106.91,106.95,106.85,106.92,11340.0,104.1508,104.1898,104.0924,104.1606,11340.0
2017-12-19 13:40:00,106.92,106.98,106.88,106.95,8513.0,104.1606,104.219,104.1216,104.1898,8513.0
2017-12-19 13:45:00,106.95,107.0,106.89,106.95,14057.0,104.1898,104.2385,104.1313,104.1898,14057.0
2017-12-19 13:50:00,106.92,106.94,106.85,106.9,13206.0,104.1606,104.1801,104.0924,104.1411,13206.0
2017-12-19 13:55:00,106.89,107.0,106.89,107.0,11205.0,104.1313,104.2385,104.1313,104.2385,11205.0
2017-12-19 14:00:00,106.99,107.01,106.88,106.89,10834.0,104.2288,104.2482,104.1216,104.1313,10834.0
2017-12-19 14:05:00,106.9,106.92,106.84,106.9,8793.0,104.1411,104.1606,104.0826,104.1411,8793.0
2017-12-19 14:10:00,106.88,106.98,106.81,106.95,9209.0,104.1216,104.219,104.0534,104.1898,9209.0
2017-12-19 14:15:00,106.93,107.02,106.9,106.94,6800.0,104.1703,104.258,104.1411,104.1801,6800.0
2017-12-19 14:20:00,106.97,107.04,106.95,106.99,6654.0,104.2093,104.2775,104.1898,104.2288,6654.0
2017-12-19 14:25:00,107.01,107.1,106.92,107.1,9410.0,104.2482,104.3359,104.1606,104.3359,9410.0
2017-12-19 14:30:00,107.11,107.11,106.93,106.96,14486.0,104.3457,104.3457,104.1703,104.1995,14486.0
2017-12-19 14:35:00,106.96,106.99,106.89,106.92,3755.0,104.1995,104.2288,104.1313,104.1606,3755.0
2017-12-19 14:40:00,106.98,107.1,106.93,107.08,7939.0,104.219,104.3359,104.1703,104.3164,7939.0
2017-12-19 14:45:00,107.07,107.09,106.88,106.96,10964.0,104.3067,104.3262,104.1216,104.1995,10964.0
2017-12-19 14:50:00,106.98,106.98,106.85,106.89,10399.0,104.219,104.219,104.0924,104.1313,10399.0
2017-12-19 14:55:00,106.89,107.02,106.87,106.95,4893.0,104.1313,104.258,104.1119,104.1898,4893.0
2017-12-19 15:00:00,106.94,106.95,106.79,106.79,9665.0,104.1801,104.1898,104.0339,104.0339,9665.0
2017-12-19 15:05:00,106.79,106.85,106.77,106.83,8243.0,104.0339,104.0924,104.0144,104.0729,8243.0
2017-12-19 15:10:00,106.84,106.96,106.8,106.91,10142.0,104.0826,104.1995,104.0437,104.1508,10142.0
2017-12-19 15:15:00,106.91,106.97,106.85,106.9,8987.0,104.1508,104.2093,104.0924,104.1411,8987.0
2017-12-19 15:20:00,106.91,107.02,106.9,106.95,13115.0,104.1508,104.258,104.1411,104.1898,13115.0
2017-12-19 15:25:00,106.93,106.98,106.88,106.93,9058.0,104.1703,104.219,104.1216,104.1703,9058.0
2017-12-19 15:30:00,106.93,106.96,106.85,106.87,16834.0,104.1703,104.1995,104.0924,104.1119,16834.0
2017-12-19 15:35:00,106.88,106.96,106.85,106.96,24024.0,104.1216,104.1995,104.0924,104.1995,24024.0
2017-12-19 15:40:00,106.96,107.09,106.96,107.08,21039.0,104.1995,104.3262,104.1995,104.3164,21039.0
2017-12-19 15:45:00,107.07,107.08,106.96,106.99,28070.0,104.3067,104.3164,104.1995,104.2288,28070.0
2017-12-19 15:50:00,107.07,107.18,107.05,107.17,36792.0,104.3067,104.4139,104.2872,104.4041,36792.0
2017-12-19 15:55:00,107.15,107.18,106.97,106.99,131951.0,104.3846,104.4139,104.2093,104.2288,131951.0
2017-12-20 09:30:00,107.5,107.9,107.15,107.53,142913.0,104.7256,105.1153,104.3846,104.7548,142913.0
2017-12-20 09:35:00,107.5,108.09,107.5,107.94,81699.0,104.7256,105.3004,104.7256,105.1542,81699.0
2017-12-20 09:40:00,107.94,107.95,107.5,107.52,43512.0,105.1542,105.164,104.7256,104.7451,43512.0
2017-12-20 09:45:00,107.51,108.03,107.45,107.83,59119.0,104.7353,105.2419,104.6769,105.0471,59119.0
2017-12-20 09:50:00,107.79,107.89,107.42,107.42,21473.0,105.0081,105.1055,104.6477,104.6477,21473.0
2017-12-20 09:55:00,107.5,107.63,107.39,107.56,39640.0,104.7256,104.8522,104.6184,104.7841,39640.0
2017-12-20 10:00:00,107.59,107.74,107.51,107.69,18683.0,104.8133,104.9594,104.7353,104.9107,18683.0
2017-12-20 10:05:00,107.66,107.76,107.59,107.74,16783.0,104.8815,104.9789,104.8133,104.9594,16783.0
2017-12-20 10:10:00,107.76,108.19,107.76,107.9,70832.0,104.9789,105.3978,104.9789,105.1153,70832.0
2017-12-20 10:15:00,107.9,107.93,107.68,107.89,11672.0,105.1153,105.1445,104.901,105.1055,11672.0
2017-12-20 10:20:00,107.83,108.04,107.8,107.82,7691.0,105.0471,105.2517,105.0179,105.0373,7691.0
2017-12-20 10:25:00,107.83,108.0,107.77,107.85,55123.0,105.0471,105.2127,104.9886,105.0666,55123.0
2017-12-20 10:30:00,107.79,107.87,107.66,107.87,11379.0,105.0081,105.0861,104.8815,105.0861,11379.0
2017-12-20 10:35:00,107.99,108.02,107.87,107.98,18524.0,105.203,105.2322,105.0861,105.1932,18524.0
2017-12-20 10:40:00,108.0,108.05,107.69,107.86,60646.0,105.2127,105.2614,104.9107,105.0763,60646.0
2017-12-20 10:45:00,107.83,108.23,107.82,108.22,37682.0,105.0471,105.4368,105.0373,105.427,37682.0
2017-12-20 10:50:00,108.24,108.4,108.18,108.34,11049.0,105.4465,105.6024,105.3881,105.5439,11049.0
2017-12-20 10:55:00,108.34,108.36,108.14,108.25,22581.0,105.5439,105.5634,105.3491,105.4562,22581.0
2017-12-20 11:00:00,108.25,108.46,108.18,108.27,24215.0,105.4562,105.6608,105.3881,105.4757,24215.0
2017-12-20 11:05:00,108.24,108.32,108.07,108.17,10022.0,105.4465,105.5244,105.2809,105.3783,10022.0
2017-12-20 11:10:00,108.15,108.21,108.01,108.18,85170.0,105.3588,105.4173,105.2224,105.3881,85170.0
2017-12-20 11:15:00,108.18,108.37,108.13,108.13,12674.0,105.3881,105.5731,105.3393,105.3393,12674.0
2017-12-20 11:20:00,108.11,108.29,108.08,108.29,5436.0,105.3199,105.4952,105.2906,105.4952,5436.0
2017-12-20 11:25:00,108.23,108.35,108.12,108.31,11230.0,105.4368,105.5537,105.3296,105.5147,11230.0
2017-12-20 11:30:00,108.34,108.35,108.04,108.08,10202.0,105.5439,105.5537,105.2517,105.2906,10202.0
2017-12-20 11:35:00,108.05,108.14,108.05,108.11,6021.0,105.2614,105.3491,105.2614,105.3199,6021.0
2017-12-20 11:40:00,108.11,108.14,108.05,108.13,8602.0,105.3199,105.3491,105.2614,105.3393,8602.0
2017-12-20 11:45:00,108.14,108.18,108.06,108.1,9100.0,105.3491,105.3881,105.2711,105.3101,9100.0
2017-12-20 11:50:00,108.13,108.18,108.06,108.18,6412.0,105.3393,105.3881,105.2711,105.3881,6412.0
2017-12-20 11:55:00,108.18,108.25,108.13,108.18,24510.0,105.3881,105.4562,105.3393,105.3881,24510.0
2017-12-20 12:00:00,108.21,108.38,108.13,108.34,24456.0,105.4173,105.5829,105.3393,105.5439,24456.0
2017-12-20 12:05:00,108.34,108.35,108.16,108.17,7305.0,105.5439,105.5537,105.3686,105.3783,7305.0
2017-12-20 12:10:00,108.16,108.33,108.09,108.33,42570.0,105.3686,105.5342,105.3004,105.5342,42570.0
2017-12-20 12:15:00,108.38,108.51,108.36,108.44,19720.0,105.5829,105.7095,105.5634,105.6413,19720.0
2017-12-20 12:20:00,108.4,108.65,108.4,108.62,15985.0,105.6024,105.8459,105.6024,105.8167,15985.0
2017-12-20 12:25:00,108.59,108.63,108.5,108.51,9007.0,105.7875,105.8264,105.6998,105.7095,9007.0
2017-12-20 12:30:00,108.51,108.61,108.4,108.57,22692.0,105.7095,105.807,105.6024,105.768,22692.0
2017-12-20 12:35:00,108.59,108.66,108.46,108.49,16889.0,105.7875,105.8557,105.6608,105.6901,16889.0
2017-12-20 12:40:00,108.46,108.51,108.43,108.49,8594.0,105.6608,105.7095,105.6316,105.6901,8594.0
2017-12-20 12:45:00,108.48,108.72,108.46,108.68,10591.0,105.6803,105.9141,105.6608,105.8751,10591.0
2017-12-20 12:50:00,108.67,108.67,108.56,108.61,9657.0,105.8654,105.8654,105.7582,105.807,9657.0
2017-12-20 12:55:00,108.57,108.7,108.57,108.67,18115.0,105.768,105.8946,105.768,105.8654,18115.0
2017-12-20 13:00:00,108.68,108.86,108.67,108.79,16703.0,105.8751,106.0505,105.8654,105.9823,16703.0
2017-12-20 13:05:00,108.76,108.81,108.71,108.73,8585.0,105.9531,106.0018,105.9044,105.9239,8585.0
2017-12-20 13:10:00,108.78,108.87,108.75,108.86,13942.0,105.9726,106.0602,105.9433,106.0505,13942.0
2017-12-20 13:15:00,108.86,108.87,108.7,108.7,10485.0,106.0505,106.0602,105.8946,105.8946,10485.0
2017-12-20 13:20:00,108.68,108.85,108.67,108.85,9544.0,105.8751,106.0408,105.8654,106.0408,9544.0
2017-12-20 13:25:00,108.86,108.87,108.44,108.65,66431.0,106.0505,106.0602,105.6413,105.8459,66431.0
2017-12-20 13:30:00,108.64,108.75,108.64,108.66,7044.0,105.8362,105.9433,105.8362,105.8557,7044.0
2017-12-20 13:35:00,108.65,108.77,108.64,108.71,10685.0,105.8459,105.9628,105.8362,105.9044,10685.0
2017-12-20 13:40:00,108.72,108.74,108.61,108.63,11481.0,105.9141,105.9336,105.807,105.8264,11481.0
2017-12-20 13:45:00,108.64,108.75,108.61,108.66,10678.0,105.8362,105.9433,105.807,105.8557,10678.0
2017-12-20 13:50:00,108.66,108.67,108.51,108.52,10401.0,105.8557,105.8654,105.7095,105.7193,10401.0
2017-12-20 13:55:00,108.53,108.65,108.52,108.53,13607.0,105.729,105.8459,105.7193,105.729,13607.0
2017-12-20 14:00:00,108.53,108.59,108.45,108.45,12410.0,105.729,105.7875,105.6511,105.6511,12410.0
2017-12-20 14:05:00,108.45,108.46,108.37,108.45,38597.0,105.6511,105.6608,105.5731,105.6511,38597.0
2017-12-20 14:10:00,108.44,108.59,108.4,108.54,13675.0,105.6413,105.7875,105.6024,105.7388,13675.0
2017-12-20 14:15:00,108.57,108.62,108.54,108.62,12508.0,105.768,105.8167,105.7388,105.8167,12508.0
2017-12-20 14:20:00,108.62,108.66,108.6,108.62,12651.0,105.8167,105.8557,105.7972,105.8167,12651.0
2017-12-20 14:25:00,108.63,108.68,108.61,108.64,17070.0,105.8264,105.8751,105.807,105.8362,17070.0
2017-12-20 14:30:00,108.64,108.74,108.63,108.74,17673.0,105.8362,105.9336,105.8264,105.9336,17673.0
2017-12-20 14:35:00,108.74,108.79,108.69,108.7,30378.0,105.9336,105.9823,105.8849,105.8946,30378.0
2017-12-20 14:40:00,108.71,108.74,108.6,108.63,17308.0,105.9044,105.9336,105.7972,105.8264,17308.0
2017-12-20 14:45:00,108.62,108.62,108.5,108.5,9821.0,105.8167,105.8167,105.6998,105.6998,9821.0
2017-12-20 14:50:00,108.51,108.53,108.34,108.39,18291.0,105.7095,105.729,105.5439,105.5926,18291.0
2017-12-20 14:55:00,108.39,108.55,108.38,108.55,12566.0,105.5926,105.7485,105.5829,105.7485,12566.0
2017-12-20 15:00:00,108.56,108.6,108.48,108.53,15679.0,105.7582,105.7972,105.6803,105.729,15679.0
2017-12-20 15:05:00,108.55,108.58,108.52,108.56,20053.0,105.7485,105.7777,105.7193,105.7582,20053.0
2017-12-20 15:10:00,108.57,108.58,108.47,108.48,16783.0,105.768,105.7777,105.6706,105.6803,16783.0
2017-12-20 15:15:00,108.47,108.54,108.44,108.52,17626.0,105.6706,105.7388,105.6413,105.7193,17626.0
2017-12-20 15:20:00,108.53,108.56,108.42,108.56,64534.0,105.729,105.7582,105.6219,105.7582,64534.0
2017-12-20 15:25:00,108.56,108.65,108.53,108.55,24497.0,105.7582,105.8459,105.729,105.7485,24497.0
2017-12-20 15:30:00,108.55,108.56,108.46,108.5,28230.0,105.7485,105.7582,105.6608,105.6998,28230.0
2017-12-20 15:35:00,108.5,108.7,108.49,108.69,36346.0,105.6998,105.8946,105.6901,105.8849,36346.0
2017-12-20 15:40:00,108.69,108.69,108.57,108.58,29963.0,105.8849,105.8849,105.768,105.7777,29963.0
2017-12-20 15:45:00,108.59,108.61,108.41,108.47,54878.0,105.7875,105.807,105.6121,105.6706,54878.0
2017-12-20 15:50:00,108.45,108.55,108.37,108.55,56923.0,105.6511,105.7485,105.5731,105.7485,56923.0
2017-12-20 15:55:00,108.54,108.56,108.43,108.46,119664.0,105.7388,105.7582,105.6316,105.6608,119664.0
2017-12-21 09:30:00,107.88,108.74,107.78,108.73,68446.0,105.0958,105.9336,104.9984,105.9239,68446.0
2017-12-21 09:35:00,108.72,108.73,108.41,108.6,43989.0,105.9141,105.9239,105.6121,105.7972,43989.0
2017-12-21 09:40:00,108.5,108.61,108.11,108.15,28668.0,105.6998,105.807,105.3199,105.3588,28668.0
2017-12-21 09:45:00,108.2,108.33,108.1,108.16,57004.0,105.4075,105.5342,105.3101,105.3686,57004.0
2017-12-21 09:50:00,108.19,108.25,108.0,108.13,115631.0,105.3978,105.4562,105.2127,105.3393,115631.0
2017-12-21 09:55:00,108.09,108.21,107.89,108.13,130557.0,105.3004,105.4173,105.1055,105.3393,130557.0
2017-12-21 10:00:00,108.15,108.35,108.1,108.28,61629.0,105.3588,105.5537,105.3101,105.4855,61629.0
2017-12-21 10:05:00,108.21,108.25,108.12,108.2,16176.0,105.4173,105.4562,105.3296,105.4075,16176.0
2017-12-21 10:10:00,108.23,108.24,108.13,108.24,40875.0,105.4368,105.4465,105.3393,105.4465,40875.0
2017-12-21 10:15:00,108.24,108.32,108.22,108.24,15231.0,105.4465,105.5244,105.427,105.4465,15231.0
2017-12-21 10:20:00,108.24,108.31,108.04,108.1,36533.0,105.4465,105.5147,105.2517,105.3101,36533.0
2017-12-21 10:25:00,108.1,108.24,108.04,108.18,50227.0,105.3101,105.4465,105.2517,105.3881,50227.0
2017-12-21 10:30:00,108.16,108.19,108.0,108.16,99098.0,105.3686,105.3978,105.2127,105.3686,99098.0
2017-12-21 10:35:00,108.16,108.21,107.98,108.09,67973.0,105.3686,105.4173,105.1932,105.3004,67973.0
2017-12-21 10:40:00,108.07,108.23,108.07,108.19,22020.0,105.2809,105.4368,105.2809,105.3978,22020.0
2017-12-21 10:45:00,108.16,108.19,108.08,108.11,22976.0,105.3686,105.3978,105.2906,105.3199,22976.0
2017-12-21 10:50:00,108.1,108.16,108.07,108.13,18238.0,105.3101,105.3686,105.2809,105.3393,18238.0
2017-12-21 10:55:00,108.15,108.24,108.11,108.13,16300.0,105.3588,105.4465,105.3199,105.3393,16300.0
2017-12-21 11:00:00,108.13,108.19,108.05,108.14,21372.0,105.3393,105.3978,105.2614,105.3491,21372.0
2017-12-21 11:05:00,108.14,108.19,108.05,108.12,30560.0,105.3491,105.3978,105.2614,105.3296,30560.0
2017-12-21 11:10:00,108.1,108.18,108.09,108.13,25146.0,105.3101,105.3881,105.3004,105.3393,25146.0
2017-12-21 11:15:00,108.15,108.41,108.11,108.39,15460.0,105.3588,105.6121,105.3199,105.5926,15460.0
2017-12-21 11:20:00,108.39,108.64,108.27,108.6,18984.0,105.5926,105.8362,105.4757,105.7972,18984.0
2017-12-21 11:25:00,108.67,108.67,108.38,108.52,10939.0,105.8654,105.8654,105.5829,105.7193,10939.0
2017-12-21 11:30:00,108.49,108.6,108.43,108.6,22518.0,105.6901,105.7972,105.6316,105.7972,22518.0
2017-12-21 11:35:00,108.58,108.65,108.49,108.49,11876.0,105.7777,105.8459,105.6901,105.6901,11876.0
2017-12-21 11:40:00,108.52,108.54,108.46,108.48,11611.0,105.7193,105.7388,105.6608,105.6803,11611.0
2017-12-21 11:45:00,108.48,108.63,108.38,108.4,13412.0,105.6803,105.8264,105.5829,105.6024,13412.0
2017-12-21 11:50:00,108.4,108.4,108.14,108.22,16650.0,105.6024,105.6024,105.3491,105.427,16650.0
2017-12-21 11:55:00,108.19,108.22,108.09,108.18,33334.0,105.3978,105.427,105.3004,105.3881,33334.0
2017-12-21 12:00:00,108.17,108.18,108.1,108.12,16165.0,105.3783,105.3881,105.3101,105.3296,16165.0
2017-12-21 12:05:00,108.14,108.25,108.1,108.12,28232.0,105.3491,105.4562,105.3101,105.3296,28232.0
2017-12-21 12:10:00,108.16,108.2,108.14,108.19,19983.0,105.3686,105.4075,105.3491,105.3978,19983.0
2017-12-21 12:15:00,108.17,108.28,108.16,108.22,18674.0,105.3783,105.4855,105.3686,105.427,18674.0
2017-12-21 12:20:00,108.24,108.39,108.2,108.37,10405.0,105.4465,105.5926,105.4075,105.5731,10405.0
2017-12-21 12:25:00,108.39,108.58,108.39,108.54,7880.0,105.5926,105.7777,105.5926,105.7388,7880.0
2017-12-21 12:30:00,108.55,108.56,108.36,108.38,9622.0,105.7485,105.7582,105.5634,105.5829,9622.0
2017-12-21 12:35:00,108.38,108.4,108.31,108.32,7450.0,105.5829,105.6024,105.5147,105.5244,7450.0
2017-12-21 12:40:00,108.29,108.31,108.19,108.19,11356.0,105.4952,105.5147,105.3978,105.3978,11356.0
2017-12-21 12:45:00,108.16,108.2,108.08,108.14,27171.0,105.3686,105.4075,105.2906,105.3491,27171.0
2017-12-21 12:50:00,108.15,108.28,108.15,108.23,4306.0,105.3588,105.4855,105.3588,105.4368,4306.0
2017-12-21 12:55:00,108.24,108.3,108.15,108.23,12905.0,105.4465,105.505,105.3588,105.4368,12905.0
2017-12-21 13:00:00,108.22,108.24,108.13,108.19,28875.0,105.427,105.4465,105.3393,105.3978,28875.0
2017-12-21 13:05:00,108.21,108.37,108.2,108.36,4676.0,105.4173,105.5731,105.4075,105.5634,4676.0
2017-12-21 13:10:00,108.37,108.5,108.25,108.25,12433.0,105.5731,105.6998,105.4562,105.4562,12433.0
2017-12-21 13:15:00,108.24,108.37,108.23,108.37,5415.0,105.4465,105.5731,105.4368,105.5731,5415.0
2017-12-21 13:20:00,108.35,108.4,108.24,108.24,3993.0,105.5537,105.6024,105.4465,105.4465,3993.0
2017-12-21 13:25:00,108.27,108.35,108.23,108.23,6550.0,105.4757,105.5537,105.4368,105.4368,6550.0
2017-12-21 13:30:00,108.24,108.29,108.19,108.2,11988.0,105.4465,105.4952,105.3978,105.4075,11988.0
2017-12-21 13:35:00,108.21,108.22,108.11,108.13,21324.0,105.4173,105.427,105.3199,105.3393,21324.0
2017-12-21 13:40:00,108.15,108.19,108.11,108.14,41497.0,105.3588,105.3978,105.3199,105.3491,41497.0
2017-12-21 13:45:00,108.14,108.26,108.11,108.26,24479.0,105.3491,105.466,105.3199,105.466,24479.0
2017-12-21 13:50:00,108.27,108.34,108.23,108.23,9027.0,105.4757,105.5439,105.4368,105.4368,9027.0
2017-12-21 13:55:00,108.24,108.26,108.19,108.25,7248.0,105.4465,105.466,105.3978,105.4562,7248.0
2017-12-21 14:00:00,108.25,108.25,108.14,108.19,13352.0,105.4562,105.4562,105.3491,105.3978,13352.0
2017-12-21 14:05:00,108.21,108.25,108.19,108.19,6245.0,105.4173,105.4562,105.3978,105.3978,6245.0
2017-12-21 14:10:00,108.19,108.25,108.11,108.2,25637.0,105.3978,105.4562,105.3199,105.4075,25637.0
2017-12-21 14:15:00,108.21,108.28,108.14,108.28,6990.0,105.4173,105.4855,105.3491,105.4855,6990.0
2017-12-21 14:20:00,108.26,108.4,108.21,108.4,10493.0,105.466,105.6024,105.4173,105.6024,10493.0
2017-12-21 14:25:00,108.4,108.48,108.36,108.48,16113.0,105.6024,105.6803,105.5634,105.6803,16113.0
2017-12-21 14:30:00,108.47,108.47,108.31,108.35,16402.0,105.6706,105.6706,105.5147,105.5537,16402.0
2017-12-21 14:35:00,108.36,108.38,108.3,108.3,11406.0,105.5634,105.5829,105.505,105.505,11406.0
2017-12-21 14:40:00,108.27,108.31,108.27,108.29,5301.0,105.4757,105.5147,105.4757,105.4952,5301.0
2017-12-21 14:45:00,108.28,108.28,108.15,108.22,13783.0,105.4855,105.4855,105.3588,105.427,13783.0
2017-12-21 14:50:00,108.21,108.25,108.15,108.22,25681.0,105.4173,105.4562,105.3588,105.427,25681.0
2017-12-21 14:55:00,108.24,108.24,108.13,108.16,15644.0,105.4465,105.4465,105.3393,105.3686,15644.0
2017-12-21 15:00:00,108.15,108.23,108.15,108.21,13880.0,105.3588,105.4368,105.3588,105.4173,13880.0
2017-12-21 15:05:00,108.2,108.26,108.18,108.22,20458.0,105.4075,105.466,105.3881,105.427,20458.0
2017-12-21 15:10:00,108.21,108.22,108.15,108.2,17393.0,105.4173,105.427,105.3588,105.4075,17393.0
2017-12-21 15:15:00,108.2,108.28,108.16,108.25,174275.0,105.4075,105.4855,105.3686,105.4562,174275.0
2017-12-21 15:20:00,108.27,108.41,108.26,108.36,22449.0,105.4757,105.6121,105.466,105.5634,22449.0
2017-12-21 15:25:00,108.34,108.38,108.28,108.38,14341.0,105.5439,105.5829,105.4855,105.5829,14341.0
2017-12-21 15:30:00,108.38,108.41,108.21,108.25,22368.0,105.5829,105.6121,105.4173,105.4562,22368.0
2017-12-21 15:35:00,108.25,108.3,108.23,108.25,25820.0,105.4562,105.505,105.4368,105.4562,25820.0
2017-12-21 15:40:00,108.23,108.32,108.23,108.25,30143.0,105.4368,105.5244,105.4368,105.4562,30143.0
2017-12-21 15:45:00,108.24,108.28,108.11,108.11,49874.0,105.4465,105.4855,105.3199,105.3199,49874.0
2017-12-21 15:50:00,108.1,108.1,107.92,107.94,50610.0,105.3101,105.3101,105.1348,105.1542,50610.0
2017-12-21 15:55:00,107.93,107.99,107.86,107.97,87736.0,105.1445,105.203,105.0763,105.1835,87736.0
2017-12-22 09:30:00,108.31,108.31,107.24,107.29,61142.0,105.5147,105.5147,104.4723,104.521,61142.0
2017-12-22 09:35:00,107.27,107.65,107.27,107.48,10555.0,104.5015,104.8717,104.5015,104.7061,10555.0
2017-12-22 09:40:00,107.49,107.63,107.25,107.28,20951.0,104.7159,104.8522,104.4821,104.5113,20951.0
2017-12-22 09:45:00,107.28,107.28,107.01,107.08,16704.0,104.5113,104.5113,104.2482,104.3164,16704.0
2017-12-22 09:50:00,107.09,107.18,106.96,107.01,38663.0,104.3262,104.4139,104.1995,104.2482,38663.0
2017-12-22 09:55:00,106.98,108.08,106.75,108.0,131239.0,104.219,105.2906,103.995,105.2127,131239.0
2017-12-22 10:00:00,108.0,108.18,107.9,107.91,60599.0,105.2127,105.3881,105.1153,105.125,60599.0
2017-12-22 10:05:00,107.88,107.88,107.54,107.56,10550.0,105.0958,105.0958,104.7646,104.7841,10550.0
2017-12-22 10:10:00,107.53,107.69,107.4,107.62,20394.0,104.7548,104.9107,104.6282,104.8425,20394.0
2017-12-22 10:15:00,107.61,107.82,107.52,107.76,22714.0,104.8328,105.0373,104.7451,104.9789,22714.0
2017-12-22 10:20:00,107.73,107.74,107.56,107.56,11239.0,104.9497,104.9594,104.7841,104.7841,11239.0
2017-12-22 10:25:00,107.57,107.82,107.52,107.61,9062.0,104.7938,105.0373,104.7451,104.8328,9062.0
2017-12-22 10:30:00,107.61,107.66,107.55,107.59,3800.0,104.8328,104.8815,104.7743,104.8133,3800.0
2017-12-22 10:35:00,107.55,107.63,107.47,107.6,7700.0,104.7743,104.8522,104.6964,104.823,7700.0
2017-12-22 10:40:00,107.58,107.63,107.43,107.57,6781.0,104.8035,104.8522,104.6574,104.7938,6781.0
2017-12-22 10:45:00,107.57,107.58,107.45,107.52,8530.0,104.7938,104.8035,104.6769,104.7451,8530.0
2017-12-22 10:50:00,107.47,107.56,107.4,107.52,10443.0,104.6964,104.7841,104.6282,104.7451,10443.0
2017-12-22 10:55:00,107.52,107.56,107.39,107.39,9815.0,104.7451,104.7841,104.6184,104.6184,9815.0
2017-12-22 11:00:00,107.39,107.44,107.27,107.31,9891.0,104.6184,104.6672,104.5015,104.5405,9891.0
2017-12-22 11:05:00,107.33,107.33,107.12,107.32,10819.0,104.56,104.56,104.3554,104.5502,10819.0
2017-12-22 11:10:00,107.27,107.27,107.14,107.2,8505.0,104.5015,104.5015,104.3749,104.4333,8505.0
2017-12-22 11:15:00,107.22,107.27,107.16,107.2,9985.0,104.4528,104.5015,104.3944,104.4333,9985.0
2017-12-22 11:20:00,107.16,107.27,107.13,107.14,18714.0,104.3944,104.5015,104.3652,104.3749,18714.0
2017-12-22 11:25:00,107.17,107.3,107.11,107.23,10855.0,104.4041,104.5308,104.3457,104.4626,10855.0
2017-12-22 11:30:00,107.22,107.32,106.92,107.02,14640.0,104.4528,104.5502,104.1606,104.258,14640.0
2017-12-22 11:35:00,107.0,107.12,106.81,106.9,22562.0,104.2385,104.3554,104.0534,104.1411,22562.0
2017-12-22 11:40:00,106.92,107.0,106.84,106.89,7553.0,104.1606,104.2385,104.0826,104.1313,7553.0
2017-12-22 11:45:00,106.88,106.98,106.85,106.96,4200.0,104.1216,104.219,104.0924,104.1995,4200.0
2017-12-22 11:50:00,106.95,106.99,106.87,106.9,9100.0,104.1898,104.2288,104.1119,104.1411,9100.0
2017-12-22 11:55:00,106.91,106.98,106.77,106.82,14668.0,104.1508,104.219,104.0144,104.0632,14668.0
2017-12-22 12:00:00,106.75,106.78,106.64,106.64,11714.0,103.995,104.0242,103.8878,103.8878,11714.0
2017-12-22 12:05:00,106.69,106.79,106.66,106.75,9946.0,103.9365,104.0339,103.9073,103.995,9946.0
2017-12-22 12:10:00,106.73,106.73,106.65,106.66,9887.0,103.9755,103.9755,103.8975,103.9073,9887.0
2017-12-22 12:15:00,106.66,106.7,106.61,106.65,7283.0,103.9073,103.9462,103.8586,103.8975,7283.0
2017-12-22 12:20:00,106.65,106.83,106.63,106.8,10022.0,103.8975,104.0729,103.8781,104.0437,10022.0
2017-12-22 12:25:00,106.8,106.8,106.69,106.69,3587.0,104.0437,104.0437,103.9365,103.9365,3587.0
2017-12-22 12:30:00,106.69,106.74,106.51,106.55,7707.0,103.9365,103.9852,103.7612,103.8001,7707.0
2017-12-22 12:35:00,106.52,106.57,106.45,106.48,11205.0,103.7709,103.8196,103.7027,103.7319,11205.0
2017-12-22 12:40:00,106.46,106.54,106.44,106.53,13284.0,103.7124,103.7904,103.693,103.7806,13284.0
2017-12-22 12:45:00,106.53,106.53,106.34,106.42,15368.0,103.7806,103.7806,103.5955,103.6735,15368.0
2017-12-22 12:50:00,106.42,106.42,106.27,106.36,27392.0,103.6735,103.6735,103.5273,103.615,27392.0
2017-12-22 12:55:00,106.38,106.4,106.19,106.24,50899.0,103.6345,103.654,103.4494,103.4981,50899.0
2017-12-22 13:00:00,106.25,106.56,106.21,106.53,23024.0,103.5079,103.8099,103.4689,103.7806,23024.0
2017-12-22 13:05:00,106.57,106.6,106.49,106.58,17010.0,103.8196,103.8488,103.7417,103.8293,17010.0
2017-12-22 13:10:00,106.57,106.6,106.4,106.5,13733.0,103.8196,103.8488,103.654,103.7514,13733.0
2017-12-22 13:15:00,106.44,106.54,106.44,106.5,11125.0,103.693,103.7904,103.693,103.7514,11125.0
2017-12-22 13:20:00,106.52,106.57,106.42,106.42,14258.0,103.7709,103.8196,103.6735,103.6735,14258.0
2017-12-22 13:25:00,106.45,106.45,106.18,106.22,22179.0,103.7027,103.7027,103.4397,103.4786,22179.0
2017-12-22 13:30:00,106.24,106.3,106.22,106.27,18925.0,103.4981,103.5566,103.4786,103.5273,18925.0
2017-12-22 13:35:00,106.27,106.29,106.19,106.2,14217.0,103.5273,103.5468,103.4494,103.4592,14217.0
2017-12-22 13:40:00,106.24,106.25,106.1,106.18,14979.0,103.4981,103.5079,103.3617,103.4397,14979.0
2017-12-22 13:45:00,106.18,106.25,106.07,106.13,25912.0,103.4397,103.5079,103.3325,103.391,25912.0
2017-12-22 13:50:00,106.14,106.2,106.12,106.12,17299.0,103.4007,103.4592,103.3812,103.3812,17299.0
2017-12-22 13:55:00,106.09,106.18,106.01,106.03,13177.0,103.352,103.4397,103.2741,103.2935,13177.0
2017-12-22 14:00:00,106.03,106.22,106.01,106.05,23513.0,103.2935,103.4786,103.2741,103.313,23513.0
2017-12-22 14:05:00,106.09,106.12,105.98,106.0,20000.0,103.352,103.3812,103.2448,103.2643,20000.0
2017-12-22 14:10:00,105.99,106.01,105.67,105.81,33683.0,103.2546,103.2741,102.9428,103.0792,33683.0
2017-12-22 14:15:00,105.8,105.97,105.79,105.96,27793.0,103.0695,103.2351,103.0597,103.2253,27793.0
2017-12-22 14:20:00,105.96,106.0,105.86,105.87,30114.0,103.2253,103.2643,103.1279,103.1377,30114.0
2017-12-22 14:25:00,105.87,105.99,105.87,105.95,6486.0,103.1377,103.2546,103.1377,103.2156,6486.0
2017-12-22 14:30:00,105.95,106.19,105.92,106.15,34965.0,103.2156,103.4494,103.1864,103.4104,34965.0
2017-12-22 14:35:00,106.15,106.53,106.15,106.51,82119.0,103.4104,103.7806,103.4104,103.7612,82119.0
2017-12-22 14:40:00,106.52,106.53,106.48,106.5,54445.0,103.7709,103.7806,103.7319,103.7514,54445.0
2017-12-22 14:45:00,106.5,106.54,106.28,106.35,48747.0,103.7514,103.7904,103.5371,103.6053,48747.0
2017-12-22 14:50:00,106.33,106.46,106.33,106.4,9924.0,103.5858,103.7124,103.5858,103.654,9924.0
2017-12-22 14:55:00,106.4,106.4,106.29,106.33,8618.0,103.654,103.654,103.5468,103.5858,8618.0
2017-12-22 15:00:00,106.32,106.32,106.12,106.18,20178.0,103.5761,103.5761,103.3812,103.4397,20178.0
2017-12-22 15:05:00,106.18,106.22,106.1,106.13,28477.0,103.4397,103.4786,103.3617,103.391,28477.0
2017-12-22 15:10:00,106.14,106.16,105.99,106.0,23882.0,103.4007,103.4202,103.2546,103.2643,23882.0
2017-12-22 15:15:00,105.99,106.05,105.9,105.9,21691.0,103.2546,103.313,103.1669,103.1669,21691.0
2017-12-22 15:20:00,105.88,105.98,105.88,105.97,22104.0,103.1474,103.2448,103.1474,103.2351,22104.0
2017-12-22 15:25:00,105.97,105.98,105.86,105.87,17002.0,103.2351,103.2448,103.1279,103.1377,17002.0
2017-12-22 15:30:00,105.88,105.92,105.74,105.92,31742.0,103.1474,103.1864,103.011,103.1864,31742.0
2017-12-22 15:35:00,105.92,105.97,105.82,105.87,46358.0,103.1864,103.2351,103.089,103.1377,46358.0
2017-12-22 15:40:00,105.88,105.95,105.81,105.81,32481.0,103.1474,103.2156,103.0792,103.0792,32481.0
2017-12-22 15:45:00,105.81,105.97,105.75,105.96,101462.0,103.0792,103.2351,103.0208,103.2253,101462.0
2017-12-22 15:50:00,105.95,105.99,105.84,105.95,49083.0,103.2156,103.2546,103.1084,103.2156,49083.0
2017-12-22 15:55:00,105.95,106.04,105.84,106.01,98783.0,103.2156,103.3033,103.1084,103.2741,98783.0
2017-12-26 09:30:00,105.66,106.0,105.29,105.45,53896.0,102.9331,103.2643,102.5726,102.7285,53896.0
2017-12-26 09:35:00,105.38,105.41,105.04,105.05,8700.0,102.6603,102.6895,102.3291,102.3388,8700.0
2017-12-26 09:40:00,105.04,105.2,104.92,105.0,50868.0,102.3291,102.485,102.2122,102.2901,50868.0
2017-12-26 09:45:00,105.01,105.07,104.72,104.72,32467.0,102.2999,102.3583,102.0173,102.0173,32467.0
2017-12-26 09:50:00,104.71,105.15,104.71,105.07,21213.0,102.0076,102.4363,102.0076,102.3583,21213.0
2017-12-26 09:55:00,105.11,105.27,105.0,105.15,16000.0,102.3973,102.5532,102.2901,102.4363,16000.0
2017-12-26 10:00:00,105.17,105.23,105.04,105.06,9237.0,102.4557,102.5142,102.3291,102.3486,9237.0
2017-12-26 10:05:00,105.04,105.06,104.91,105.03,14751.0,102.3291,102.3486,102.2024,102.3193,14751.0
2017-12-26 10:10:00,105.1,105.2,105.04,105.07,12764.0,102.3875,102.485,102.3291,102.3583,12764.0
2017-12-26 10:15:00,105.09,105.14,105.01,105.14,4815.0,102.3778,102.4265,102.2999,102.4265,4815.0
2017-12-26 10:20:00,105.18,105.25,105.06,105.06,9134.0,102.4655,102.5337,102.3486,102.3486,9134.0
2017-12-26 10:25:00,105.12,105.14,104.99,105.02,18432.0,102.407,102.4265,102.2804,102.3096,18432.0
2017-12-26 10:30:00,105.03,105.08,104.85,104.85,11385.0,102.3193,102.3681,102.144,102.144,11385.0
2017-12-26 10:35:00,104.83,104.97,104.76,104.93,20870.0,102.1245,102.2609,102.0563,102.2219,20870.0
2017-12-26 10:40:00,104.93,105.16,104.88,105.16,15400.0,102.2219,102.446,102.1732,102.446,15400.0
2017-12-26 10:45:00,105.2,105.2,105.01,105.13,14115.0,102.485,102.485,102.2999,102.4168,14115.0
2017-12-26 10:50:00,105.16,105.24,105.09,105.11,11703.0,102.446,102.5239,102.3778,102.3973,11703.0
2017-12-26 10:55:00,105.11,105.21,105.08,105.18,6700.0,102.3973,102.4947,102.3681,102.4655,6700.0
2017-12-26 11:00:00,105.15,105.28,105.15,105.24,13105.0,102.4363,102.5629,102.4363,102.5239,13105.0
2017-12-26 11:05:00,105.24,105.3,105.2,105.23,9800.0,102.5239,102.5824,102.485,102.5142,9800.0
2017-12-26 11:10:00,105.23,105.31,105.17,105.22,11198.0,102.5142,102.5921,102.4557,102.5044,11198.0
2017-12-26 11:15:00,105.21,105.36,105.19,105.3,7867.0,102.4947,102.6408,102.4752,102.5824,7867.0
2017-12-26 11:20:00,105.3,105.3,105.18,105.27,7425.0,102.5824,102.5824,102.4655,102.5532,7425.0
2017-12-26 11:25:00,105.3,105.36,105.24,105.36,5175.0,102.5824,102.6408,102.5239,102.6408,5175.0
2017-12-26 11:30:00,105.36,105.37,105.25,105.27,7883.0,102.6408,102.6506,102.5337,102.5532,7883.0
2017-12-26 11:35:00,105.29,105.37,105.24,105.37,6500.0,102.5726,102.6506,102.5239,102.6506,6500.0
2017-12-26 11:40:00,105.35,105.35,105.21,105.28,8337.0,102.6311,102.6311,102.4947,102.5629,8337.0
2017-12-26 11:45:00,105.28,105.4,105.24,105.32,10748.0,102.5629,102.6798,102.5239,102.6019,10748.0
2017-12-26 11:50:00,105.33,105.36,105.26,105.28,5196.0,102.6116,102.6408,102.5434,102.5629,5196.0
2017-12-26 11:55:00,105.31,105.32,105.25,105.25,6100.0,102.5921,102.6019,102.5337,102.5337,6100.0
2017-12-26 12:00:00,105.25,105.37,105.18,105.26,42938.0,102.5337,102.6506,102.4655,102.5434,42938.0
2017-12-26 12:05:00,105.26,105.29,105.06,105.15,17235.0,102.5434,102.5726,102.3486,102.4363,17235.0
2017-12-26 12:10:00,105.13,105.18,105.0,105.01,16274.0,102.4168,102.4655,102.2901,102.2999,16274.0
2017-12-26 12:15:00,105.01,105.04,104.95,104.95,10124.0,102.2999,102.3291,102.2414,102.2414,10124.0
2017-12-26 12:20:00,104.97,104.97,104.88,104.88,5778.0,102.2609,102.2609,102.1732,102.1732,5778.0
2017-12-26 12:25:00,104.9,104.91,104.77,104.85,26257.0,102.1927,102.2024,102.0661,102.144,26257.0
2017-12-26 12:30:00,104.88,105.05,104.78,105.01,19251.0,102.1732,102.3388,102.0758,102.2999,19251.0
2017-12-26 12:35:00,105.02,105.17,105.0,105.15,5782.0,102.3096,102.4557,102.2901,102.4363,5782.0
2017-12-26 12:40:00,105.15,105.32,105.14,105.23,13023.0,102.4363,102.6019,102.4265,102.5142,13023.0
2017-12-26 12:45:00,105.22,105.26,105.16,105.24,3856.0,102.5044,102.5434,102.446,102.5239,3856.0
2017-12-26 12:50:00,105.23,105.26,105.19,105.19,4975.0,102.5142,102.5434,102.4752,102.4752,4975.0
2017-12-26 12:55:00,105.15,105.21,105.14,105.18,2228.0,102.4363,102.4947,102.4265,102.4655,2228.0
2017-12-26 13:00:00,105.2,105.29,105.15,105.19,8960.0,102.485,102.5726,102.4363,102.4752,8960.0
2017-12-26 13:05:00,105.16,105.17,105.11,105.14,4885.0,102.446,102.4557,102.3973,102.4265,4885.0
2017-12-26 13:10:00,105.14,105.21,105.14,105.17,3000.0,102.4265,102.4947,102.4265,102.4557,3000.0
2017-12-26 13:15:00,105.2,105.2,105.08,105.09,4800.0,102.485,102.485,102.3681,102.3778,4800.0
2017-12-26 13:20:00,105.09,105.12,105.08,105.11,3620.0,102.3778,102.407,102.3681,102.3973,3620.0
2017-12-26 13:25:00,105.11,105.13,105.08,105.08,10875.0,102.3973,102.4168,102.3681,102.3681,10875.0
2017-12-26 13:30:00,105.1,105.21,105.07,105.2,5450.0,102.3875,102.4947,102.3583,102.485,5450.0
2017-12-26 13:35:00,105.21,105.23,105.03,105.03,9112.0,102.4947,102.5142,102.3193,102.3193,9112.0
2017-12-26 13:40:00,105.03,105.05,104.99,105.0,5836.0,102.3193,102.3388,102.2804,102.2901,5836.0
2017-12-26 13:45:00,105.01,105.02,104.87,104.87,14538.0,102.2999,102.3096,102.1635,102.1635,14538.0
2017-12-26 13:50:00,104.87,104.93,104.85,104.91,7720.0,102.1635,102.2219,102.144,102.2024,7720.0
2017-12-26 13:55:00,104.91,105.01,104.9,105.01,22899.0,102.2024,102.2999,102.1927,102.2999,22899.0
2017-12-26 14:00:00,104.97,105.01,104.97,104.98,3955.0,102.2609,102.2999,102.2609,102.2706,3955.0
2017-12-26 14:05:00,105.0,105.04,104.99,105.03,3181.0,102.2901,102.3291,102.2804,102.3193,3181.0
2017-12-26 14:10:00,105.05,105.13,105.05,105.11,5459.0,102.3388,102.4168,102.3388,102.3973,5459.0
2017-12-26 14:15:00,105.1,105.13,105.06,105.11,8295.0,102.3875,102.4168,102.3486,102.3973,8295.0
2017-12-26 14:20:00,105.13,105.14,105.01,105.01,14205.0,102.4168,102.4265,102.2999,102.2999,14205.0
2017-12-26 14:25:00,105.0,105.1,105.0,105.06,7381.0,102.2901,102.3875,102.2901,102.3486,7381.0
2017-12-26 14:30:00,105.07,105.11,105.05,105.11,2867.0,102.3583,102.3973,102.3388,102.3973,2867.0
2017-12-26 14:35:00,105.11,105.14,105.09,105.14,4100.0,102.3973,102.4265,102.3778,102.4265,4100.0
2017-12-26 14:40:00,105.14,105.14,105.08,105.1,4634.0,102.4265,102.4265,102.3681,102.3875,4634.0
2017-12-26 14:45:00,105.08,105.08,105.0,105.01,11143.0,102.3681,102.3681,102.2901,102.2999,11143.0
2017-12-26 14:50:00,105.01,105.06,105.0,105.01,8409.0,102.2999,102.3486,102.2901,102.2999,8409.0
2017-12-26 14:55:00,105.02,105.06,105.01,105.06,5289.0,102.3096,102.3486,102.2999,102.3486,5289.0
2017-12-26 15:00:00,105.05,105.08,105.04,105.05,8032.0,102.3388,102.3681,102.3291,102.3388,8032.0
2017-12-26 15:05:00,105.04,105.04,104.9,104.95,18674.0,102.3291,102.3291,102.1927,102.2414,18674.0
2017-12-26 15:10:00,104.96,104.96,104.86,104.86,17030.0,102.2512,102.2512,102.1537,102.1537,17030.0
2017-12-26 15:15:00,104.86,104.9,104.84,104.85,12102.0,102.1537,102.1927,102.1343,102.144,12102.0
2017-12-26 15:20:00,104.84,104.85,104.65,104.75,47898.0,102.1343,102.144,101.9492,102.0466,47898.0
2017-12-26 15:25:00,104.75,104.87,104.74,104.84,15974.0,102.0466,102.1635,102.0368,102.1343,15974.0
2017-12-26 15:30:00,104.85,104.93,104.84,104.88,51180.0,102.144,102.2219,102.1343,102.1732,51180.0
2017-12-26 15:35:00,104.89,104.99,104.88,104.93,27743.0,102.183,102.2804,102.1732,102.2219,27743.0
2017-12-26 15:40:00,104.93,104.94,104.86,104.91,23278.0,102.2219,102.2317,102.1537,102.2024,23278.0
2017-12-26 15:45:00,104.91,104.95,104.88,104.94,30487.0,102.2024,102.2414,102.1732,102.2317,30487.0
2017-12-26 15:50:00,104.97,105.02,104.88,105.01,79675.0,102.2609,102.3096,102.1732,102.2999,79675.0
2017-12-26 15:55:00,105.02,105.07,104.92,105.06,227493.0,102.3096,102.3583,102.2122,102.3486,227493.0
2017-12-27 09:30:00,105.4,105.66,105.01,105.48,46769.0,102.6798,102.9331,102.2999,102.7577,46769.0
2017-12-27 09:35:00,105.47,105.9,105.29,105.65,59890.0,102.748,103.1669,102.5726,102.9233,59890.0
2017-12-27 09:40:00,105.65,106.11,105.57,106.0,61417.0,102.9233,103.3715,102.8454,103.2643,61417.0
2017-12-27 09:45:00,105.87,106.06,105.79,105.98,58898.0,103.1377,103.3228,103.0597,103.2448,58898.0
2017-12-27 09:50:00,105.99,105.99,105.59,105.81,20738.0,103.2546,103.2546,102.8649,103.0792,20738.0
2017-12-27 09:55:00,105.81,105.94,105.74,105.8,20200.0,103.0792,103.2059,103.011,103.0695,20200.0
2017-12-27 10:00:00,105.8,105.96,105.79,105.91,30998.0,103.0695,103.2253,103.0597,103.1766,30998.0
2017-12-27 10:05:00,105.94,105.98,105.86,105.96,18213.0,103.2059,103.2448,103.1279,103.2253,18213.0
2017-12-27 10:10:00,105.97,106.27,105.91,106.24,67822.0,103.2351,103.5273,103.1766,103.4981,67822.0
2017-12-27 10:15:00,106.29,106.41,106.17,106.37,59362.0,103.5468,103.6637,103.4299,103.6248,59362.0
2017-12-27 10:20:00,106.37,106.44,106.29,106.42,66991.0,103.6248,103.693,103.5468,103.6735,66991.0
2017-12-27 10:25:00,106.4,106.44,106.24,106.33,26969.0,103.654,103.693,103.4981,103.5858,26969.0
2017-12-27 10:30:00,106.38,106.44,105.89,105.89,36842.0,103.6345,103.693,103.1572,103.1572,36842.0
2017-12-27 10:35:00,105.82,105.92,105.5,105.5,20899.0,103.089,103.1864,102.7772,102.7772,20899.0
2017-12-27 10:40:00,105.51,105.8,105.51,105.55,11682.0,102.787,103.0695,102.787,102.8259,11682.0
2017-12-27 10:45:00,105.59,105.72,105.53,105.53,7496.0,102.8649,102.9915,102.8064,102.8064,7496.0
2017-12-27 10:50:00,105.53,105.71,105.48,105.62,12256.0,102.8064,102.9818,102.7577,102.8941,12256.0
2017-12-27 10:55:00,105.58,105.61,105.45,105.55,18053.0,102.8552,102.8844,102.7285,102.8259,18053.0
2017-12-27 11:00:00,105.53,105.61,105.5,105.5,30250.0,102.8064,102.8844,102.7772,102.7772,30250.0
2017-12-27 11:05:00,105.5,105.54,105.35,105.36,5900.0,102.7772,102.8162,102.6311,102.6408,5900.0
2017-12-27 11:10:00,105.37,105.4,105.16,105.17,22278.0,102.6506,102.6798,102.446,102.4557,22278.0
2017-12-27 11:15:00,105.21,105.34,105.1,105.17,15774.0,102.4947,102.6213,102.3875,102.4557,15774.0
2017-12-27 11:20:00,105.17,105.18,104.95,105.18,26064.0,102.4557,102.4655,102.2414,102.4655,26064.0
2017-12-27 11:25:00,105.18,105.67,105.18,105.54,105223.0,102.4655,102.9428,102.4655,102.8162,105223.0
2017-12-27 11:30:00,105.52,105.52,105.39,105.43,10685.0,102.7967,102.7967,102.6701,102.709,10685.0
2017-12-27 11:35:00,105.39,105.52,105.29,105.41,17968.0,102.6701,102.7967,102.5726,102.6895,17968.0
2017-12-27 11:40:00,105.4,105.42,105.32,105.35,38188.0,102.6798,102.6993,102.6019,102.6311,38188.0
2017-12-27 11:45:00,105.35,105.38,105.24,105.24,6419.0,102.6311,102.6603,102.5239,102.5239,6419.0
2017-12-27 11:50:00,105.25,105.27,105.18,105.18,6547.0,102.5337,102.5532,102.4655,102.4655,6547.0
2017-12-27 11:55:00,105.2,105.23,104.99,105.01,14910.0,102.485,102.5142,102.2804,102.2999,14910.0
2017-12-27 12:00:00,104.99,105.09,104.97,105.07,8485.0,102.2804,102.3778,102.2609,102.3583,8485.0
2017-12-27 12:05:00,105.08,105.18,105.08,105.18,11187.0,102.3681,102.4655,102.3681,102.4655,11187.0
2017-12-27 12:10:00,105.19,105.25,105.19,105.23,6398.0,102.4752,102.5337,102.4752,102.5142,6398.0
2017-12-27 12:15:00,105.24,105.26,105.09,105.13,13789.0,102.5239,102.5434,102.3778,102.4168,13789.0
2017-12-27 12:20:00,105.15,105.2,105.13,105.17,5203.0,102.4363,102.485,102.4168,102.4557,5203.0
2017-12-27 12:25:00,105.14,105.17,105.11,105.13,10634.0,102.4265,102.4557,102.3973,102.4168,10634.0
2017-12-27 12:30:00,105.13,105.32,105.13,105.28,8500.0,102.4168,102.6019,102.4168,102.5629,8500.0
2017-12-27 12:35:00,105.29,105.39,105.21,105.25,20822.0,102.5726,102.6701,102.4947,102.5337,20822.0
2017-12-27 12:40:00,105.24,105.33,105.23,105.32,5480.0,102.5239,102.6116,102.5142,102.6019,5480.0
2017-12-27 12:45:00,105.3,105.3,105.18,105.18,8456.0,102.5824,102.5824,102.4655,102.4655,8456.0
2017-12-27 12:50:00,105.21,105.24,105.14,105.16,13804.0,102.4947,102.5239,102.4265,102.446,13804.0
2017-12-27 12:55:00,105.17,105.24,105.14,105.2,12243.0,102.4557,102.5239,102.4265,102.485,12243.0
2017-12-27 13:00:00,105.2,105.22,105.13,105.16,7618.0,102.485,102.5044,102.4168,102.446,7618.0
2017-12-27 13:05:00,105.17,105.25,105.17,105.21,8714.0,102.4557,102.5337,102.4557,102.4947,8714.0
2017-12-27 13:10:00,105.24,105.3,105.23,105.26,6634.0,102.5239,102.5824,102.5142,102.5434,6634.0
2017-12-27 13:15:00,105.24,105.28,105.16,105.22,5887.0,102.5239,102.5629,102.446,102.5044,5887.0
2017-12-27 13:20:00,105.23,105.26,105.15,105.15,15655.0,102.5142,102.5434,102.4363,102.4363,15655.0
2017-12-27 13:25:00,105.16,105.18,105.06,105.06,5631.0,102.446,102.4655,102.3486,102.3486,5631.0
2017-12-27 13:30:00,105.06,105.08,105.02,105.03,11594.0,102.3486,102.3681,102.3096,102.3193,11594.0
2017-12-27 13:35:00,105.03,105.04,104.98,105.0,6050.0,102.3193,102.3291,102.2706,102.2901,6050.0
2017-12-27 13:40:00,105.0,105.11,104.99,105.05,9291.0,102.2901,102.3973,102.2804,102.3388,9291.0
2017-12-27 13:45:00,105.05,105.09,105.05,105.08,4837.0,102.3388,102.3778,102.3388,102.3681,4837.0
2017-12-27 13:50:00,105.06,105.08,104.92,104.92,17295.0,102.3486,102.3681,102.2122,102.2122,17295.0
2017-12-27 13:55:00,104.9,104.99,104.87,104.9,9150.0,102.1927,102.2804,102.1635,102.1927,9150.0
2017-12-27 14:00:00,104.96,104.97,104.88,104.9,6018.0,102.2512,102.2609,102.1732,102.1927,6018.0
2017-12-27 14:05:00,104.87,104.91,104.84,104.85,7805.0,102.1635,102.2024,102.1343,102.144,7805.0
2017-12-27 14:10:00,104.85,104.86,104.76,104.77,14736.0,102.144,102.1537,102.0563,102.0661,14736.0
2017-12-27 14:15:00,104.77,104.78,104.71,104.71,31778.0,102.0661,102.0758,102.0076,102.0076,31778.0
2017-12-27 14:20:00,104.71,104.72,104.59,104.61,42373.0,102.0076,102.0173,101.8907,101.9102,42373.0
2017-12-27 14:25:00,104.62,104.73,104.58,104.69,25708.0,101.9199,102.0271,101.881,101.9881,25708.0
2017-12-27 14:30:00,104.68,104.77,104.66,104.77,16525.0,101.9784,102.0661,101.9589,102.0661,16525.0
2017-12-27 14:35:00,104.77,104.77,104.69,104.77,14933.0,102.0661,102.0661,101.9881,102.0661,14933.0
2017-12-27 14:40:00,104.8,104.91,104.78,104.87,51276.0,102.0953,102.2024,102.0758,102.1635,51276.0
2017-12-27 14:45:00,104.88,105.0,104.87,105.0,25407.0,102.1732,102.2901,102.1635,102.2901,25407.0
2017-12-27 14:50:00,105.01,105.03,104.89,104.93,19689.0,102.2999,102.3193,102.183,102.2219,19689.0
2017-12-27 14:55:00,104.96,105.01,104.95,104.95,10901.0,102.2512,102.2999,102.2414,102.2414,10901.0
2017-12-27 15:00:00,104.95,105.06,104.86,105.03,17676.0,102.2414,102.3486,102.1537,102.3193,17676.0
2017-12-27 15:05:00,105.0,105.08,104.96,105.07,18079.0,102.2901,102.3681,102.2512,102.3583,18079.0
2017-12-27 15:10:00,105.07,105.08,104.95,105.0,21706.0,102.3583,102.3681,102.2414,102.2901,21706.0
2017-12-27 15:15:00,105.0,105.03,104.93,104.95,33015.0,102.2901,102.3193,102.2219,102.2414,33015.0
2017-12-27 15:20:00,104.97,105.09,104.97,105.02,10036.0,102.2609,102.3778,102.2609,102.3096,10036.0
2017-12-27 15:25:00,105.04,105.13,105.03,105.11,18773.0,102.3291,102.4168,102.3193,102.3973,18773.0
2017-12-27 15:30:00,105.11,105.18,105.1,105.14,16433.0,102.3973,102.4655,102.3875,102.4265,16433.0
2017-12-27 15:35:00,105.14,105.15,105.03,105.05,22336.0,102.4265,102.4363,102.3193,102.3388,22336.0
2017-12-27 15:40:00,105.05,105.13,105.05,105.09,29885.0,102.3388,102.4168,102.3388,102.3778,29885.0
2017-12-27 15:45:00,105.11,105.17,105.1,105.14,31161.0,102.3973,102.4557,102.3875,102.4265,31161.0
2017-12-27 15:50:00,105.15,105.35,105.15,105.32,54839.0,102.4363,102.6311,102.4363,102.6019,54839.0
2017-12-27 15:55:00,105.31,105.32,105.18,105.22,102496.0,102.5921,102.6019,102.4655,102.5044,102496.0
2017-12-28 09:30:00,105.29,105.42,104.75,104.84,25204.0,102.5726,102.6993,102.0466,102.1343,25204.0
2017-12-28 09:35:00,104.88,104.9,104.55,104.8,23355.0,102.1732,102.1927,101.8517,102.0953,23355.0
2017-12-28 09:40:00,104.78,104.9,104.56,104.89,9879.0,102.0758,102.1927,101.8615,102.183,9879.0
2017-12-28 09:45:00,104.96,105.24,104.81,105.18,17897.0,102.2512,102.5239,102.105,102.4655,17897.0
2017-12-28 09:50:00,105.14,105.22,104.85,104.94,28541.0,102.4265,102.5044,102.144,102.2317,28541.0
2017-12-28 09:55:00,105.05,105.07,104.76,104.86,13751.0,102.3388,102.3583,102.0563,102.1537,13751.0
2017-12-28 10:00:00,104.86,105.01,104.85,104.85,19206.0,102.1537,102.2999,102.144,102.144,19206.0
2017-12-28 10:05:00,104.87,104.87,104.72,104.78,14622.0,102.1635,102.1635,102.0173,102.0758,14622.0
2017-12-28 10:10:00,104.78,104.87,104.67,104.86,11927.0,102.0758,102.1635,101.9686,102.1537,11927.0
2017-12-28 10:15:00,104.88,104.92,104.85,104.92,11393.0,102.1732,102.2122,102.144,102.2122,11393.0
2017-12-28 10:20:00,104.9,104.9,104.85,104.88,15132.0,102.1927,102.1927,102.144,102.1732,15132.0
2017-12-28 10:25:00,104.86,104.91,104.85,104.87,7864.0,102.1537,102.2024,102.144,102.1635,7864.0
2017-12-28 10:30:00,104.87,105.0,104.86,104.98,10180.0,102.1635,102.2901,102.1537,102.2706,10180.0
2017-12-28 10:35:00,104.95,104.96,104.9,104.9,4946.0,102.2414,102.2512,102.1927,102.1927,4946.0
2017-12-28 10:40:00,104.93,105.02,104.93,104.98,8466.0,102.2219,102.3096,102.2219,102.2706,8466.0
2017-12-28 10:45:00,105.0,105.1,104.97,105.1,4050.0,102.2901,102.3875,102.2609,102.3875,4050.0
2017-12-28 10:50:00,105.06,105.06,104.92,104.92,5719.0,102.3486,102.3486,102.2122,102.2122,5719.0
2017-12-28 10:55:00,104.93,104.93,104.86,104.87,24146.0,102.2219,102.2219,102.1537,102.1635,24146.0
2017-12-28 11:00:00,104.9,105.06,104.86,104.89,15384.0,102.1927,102.3486,102.1537,102.183,15384.0
2017-12-28 11:05:00,104.88,104.99,104.88,104.95,12949.0,102.1732,102.2804,102.1732,102.2414,12949.0
2017-12-28 11:10:00,104.95,104.98,104.86,104.95,11269.0,102.2414,102.2706,102.1537,102.2414,11269.0
2017-12-28 11:15:00,104.93,104.97,104.78,104.89,14086.0,102.2219,102.2609,102.0758,102.183,14086.0
2017-12-28 11:20:00,104.86,104.89,104.75,104.77,10307.0,102.1537,102.183,102.0466,102.0661,10307.0
2017-12-28 11:25:00,104.75,104.87,104.74,104.83,21746.0,102.0466,102.1635,102.0368,102.1245,21746.0
2017-12-28 11:30:00,104.78,104.87,104.71,104.87,7986.0,102.0758,102.1635,102.0076,102.1635,7986.0
2017-12-28 11:35:00,104.85,104.94,104.83,104.94,7084.0,102.144,102.2317,102.1245,102.2317,7084.0
2017-12-28 11:40:00,104.97,105.06,104.93,105.02,6700.0,102.2609,102.3486,102.2219,102.3096,6700.0
2017-12-28 11:45:00,105.04,105.06,104.97,105.03,13254.0,102.3291,102.3486,102.2609,102.3193,13254.0
2017-12-28 11:50:00,105.05,105.05,104.93,104.98,4630.0,102.3388,102.3388,102.2219,102.2706,4630.0
2017-12-28 11:55:00,104.97,105.1,104.94,105.1,7055.0,102.2609,102.3875,102.2317,102.3875,7055.0
2017-12-28 12:00:00,105.06,105.16,105.06,105.16,9740.0,102.3486,102.446,102.3486,102.446,9740.0
2017-12-28 12:05:00,105.16,105.21,105.12,105.21,6462.0,102.446,102.4947,102.407,102.4947,6462.0
2017-12-28 12:10:00,105.22,105.33,105.21,105.3,10118.0,102.5044,102.6116,102.4947,102.5824,10118.0
2017-12-28 12:15:00,105.32,105.33,105.21,105.25,14171.0,102.6019,102.6116,102.4947,102.5337,14171.0
2017-12-28 12:20:00,105.25,105.25,105.15,105.15,7300.0,102.5337,102.5337,102.4363,102.4363,7300.0
2017-12-28 12:25:00,105.15,105.16,105.09,105.15,2232.0,102.4363,102.446,102.3778,102.4363,2232.0
2017-12-28 12:30:00,105.16,105.2,105.16,105.17,2993.0,102.446,102.485,102.446,102.4557,2993.0
2017-12-28 12:35:00,105.17,105.22,105.14,105.14,4378.0,102.4557,102.5044,102.4265,102.4265,4378.0
2017-12-28 12:40:00,105.13,105.16,105.08,105.13,4887.0,102.4168,102.446,102.3681,102.4168,4887.0
2017-12-28 12:45:00,105.11,105.14,105.04,105.12,5990.0,102.3973,102.4265,102.3291,102.407,5990.0
2017-12-28 12:50:00,105.13,105.17,105.11,105.11,6208.0,102.4168,102.4557,102.3973,102.3973,6208.0
2017-12-28 12:55:00,105.14,105.15,105.08,105.12,3500.0,102.4265,102.4363,102.3681,102.407,3500.0
2017-12-28 13:00:00,105.1,105.23,105.1,105.23,8123.0,102.3875,102.5142,102.3875,102.5142,8123.0
2017-12-28 13:05:00,105.23,105.29,105.13,105.14,10219.0,102.5142,102.5726,102.4168,102.4265,10219.0
2017-12-28 13:10:00,105.14,105.14,105.08,105.14,3900.0,102.4265,102.4265,102.3681,102.4265,3900.0
2017-12-28 13:15:00,105.16,105.16,105.1,105.12,4100.0,102.446,102.446,102.3875,102.407,4100.0
2017-12-28 13:20:00,105.09,105.13,105.08,105.08,1865.0,102.3778,102.4168,102.3681,102.3681,1865.0
2017-12-28 13:25:00,105.08,105.14,105.08,105.09,4232.0,102.3681,102.4265,102.3681,102.3778,4232.0
2017-12-28 13:30:00,105.09,105.12,105.06,105.06,3335.0,102.3778,102.407,102.3486,102.3486,3335.0
2017-12-28 13:35:00,105.09,105.19,105.03,105.19,9285.0,102.3778,102.4752,102.3193,102.4752,9285.0
2017-12-28 13:40:00,105.19,105.2,105.16,105.19,2894.0,102.4752,102.485,102.446,102.4752,2894.0
2017-12-28 13:45:00,105.17,105.18,105.12,105.13,3834.0,102.4557,102.4655,102.407,102.4168,3834.0
2017-12-28 13:50:00,105.12,105.16,105.09,105.16,3627.0,102.407,102.446,102.3778,102.446,3627.0
2017-12-28 13:55:00,105.16,105.22,105.16,105.21,6660.0,102.446,102.5044,102.446,102.4947,6660.0
2017-12-28 14:00:00,105.23,105.25,105.2,105.2,4349.0,102.5142,102.5337,102.485,102.485,4349.0
2017-12-28 14:05:00,105.19,105.21,105.16,105.2,3876.0,102.4752,102.4947,102.446,102.485,3876.0
2017-12-28 14:10:00,105.21,105.28,105.19,105.28,4615.0,102.4947,102.5629,102.4752,102.5629,4615.0
2017-12-28 14:15:00,105.28,105.32,105.27,105.31,10941.0,102.5629,102.6019,102.5532,102.5921,10941.0
2017-12-28 14:20:00,105.31,105.34,105.28,105.29,6194.0,102.5921,102.6213,102.5629,102.5726,6194.0
2017-12-28 14:25:00,105.3,105.34,105.22,105.22,16388.0,102.5824,102.6213,102.5044,102.5044,16388.0
2017-12-28 14:30:00,105.24,105.27,105.18,105.23,8537.0,102.5239,102.5532,102.4655,102.5142,8537.0
2017-12-28 14:35:00,105.22,105.27,105.22,105.27,6955.0,102.5044,102.5532,102.5044,102.5532,6955.0
2017-12-28 14:40:00,105.25,105.3,105.25,105.26,6417.0,102.5337,102.5824,102.5337,102.5434,6417.0
2017-12-28 14:45:00,105.26,105.29,105.24,105.24,2983.0,102.5434,102.5726,102.5239,102.5239,2983.0
2017-12-28 14:50:00,105.27,105.31,105.26,105.28,9476.0,102.5532,102.5921,102.5434,102.5629,9476.0
2017-12-28 14:55:00,105.29,105.29,105.25,105.25,7625.0,102.5726,102.5726,102.5337,102.5337,7625.0
2017-12-28 15:00:00,105.24,105.32,105.24,105.32,6158.0,102.5239,102.6019,102.5239,102.6019,6158.0
2017-12-28 15:05:00,105.32,105.35,105.32,105.32,6211.0,102.6019,102.6311,102.6019,102.6019,6211.0
2017-12-28 15:10:00,105.35,105.37,105.3,105.3,6550.0,102.6311,102.6506,102.5824,102.5824,6550.0
2017-12-28 15:15:00,105.31,105.33,105.29,105.29,8064.0,102.5921,102.6116,102.5726,102.5726,8064.0
2017-12-28 15:20:00,105.3,105.36,105.29,105.35,10938.0,102.5824,102.6408,102.5726,102.6311,10938.0
2017-12-28 15:25:00,105.36,105.37,105.31,105.33,14839.0,102.6408,102.6506,102.5921,102.6116,14839.0
2017-12-28 15:30:00,105.33,105.33,105.23,105.25,20121.0,102.6116,102.6116,102.5142,102.5337,20121.0
2017-12-28 15:35:00,105.25,105.38,105.24,105.36,16233.0,102.5337,102.6603,102.5239,102.6408,16233.0
2017-12-28 15:40:00,105.35,105.36,105.25,105.27,26599.0,102.6311,102.6408,102.5337,102.5532,26599.0
2017-12-28 15:45:00,105.28,105.31,105.24,105.25,48122.0,102.5629,102.5921,102.5239,102.5337,48122.0
2017-12-28 15:50:00,105.27,105.55,105.27,105.43,111889.0,102.5532,102.8259,102.5532,102.709,111889.0
2017-12-28 15:55:00,105.43,105.45,105.25,105.3,149541.0,102.709,102.7285,102.5337,102.5824,149541.0
2017-12-29 09:30:00,105.29,105.68,105.29,105.31,34752.0,102.5726,102.9526,102.5726,102.5921,34752.0
2017-12-29 09:35:00,105.51,105.57,105.35,105.57,8466.0,102.787,102.8454,102.6311,102.8454,8466.0
2017-12-29 09:40:00,105.57,105.68,105.32,105.37,38698.0,102.8454,102.9526,102.6019,102.6506,38698.0
2017-12-29 09:45:00,105.4,105.4,105.27,105.27,7528.0,102.6798,102.6798,102.5532,102.5532,7528.0
2017-12-29 09:50:00,105.26,105.44,105.26,105.39,6150.0,102.5434,102.7188,102.5434,102.6701,6150.0
2017-12-29 09:55:00,105.41,105.52,105.23,105.25,15498.0,102.6895,102.7967,102.5142,102.5337,15498.0
2017-12-29 10:00:00,105.27,105.4,105.26,105.37,14923.0,102.5532,102.6798,102.5434,102.6506,14923.0
2017-12-29 10:05:00,105.39,105.54,105.28,105.29,14883.0,102.6701,102.8162,102.5629,102.5726,14883.0
2017-12-29 10:10:00,105.33,105.46,105.31,105.33,9715.0,102.6116,102.7383,102.5921,102.6116,9715.0
2017-12-29 10:15:00,105.32,105.37,105.31,105.32,7380.0,102.6019,102.6506,102.5921,102.6019,7380.0
2017-12-29 10:20:00,105.32,105.33,105.16,105.18,17016.0,102.6019,102.6116,102.446,102.4655,17016.0
2017-12-29 10:25:00,105.16,105.25,105.09,105.09,11002.0,102.446,102.5337,102.3778,102.3778,11002.0
2017-12-29 10:30:00,105.1,105.14,105.08,105.12,12724.0,102.3875,102.4265,102.3681,102.407,12724.0
2017-12-29 10:35:00,105.1,105.22,105.09,105.21,23278.0,102.3875,102.5044,102.3778,102.4947,23278.0
2017-12-29 10:40:00,105.22,105.22,105.04,105.16,14036.0,102.5044,102.5044,102.3291,102.446,14036.0
2017-12-29 10:45:00,105.14,105.23,105.1,105.1,8496.0,102.4265,102.5142,102.3875,102.3875,8496.0
2017-12-29 10:50:00,105.1,105.12,105.01,105.03,6212.0,102.3875,102.407,102.2999,102.3193,6212.0
2017-12-29 10:55:00,105.01,105.13,104.88,105.03,13332.0,102.2999,102.4168,102.1732,102.3193,13332.0
2017-12-29 11:00:00,105.03,105.11,104.84,104.97,10200.0,102.3193,102.3973,102.1343,102.2609,10200.0
2017-12-29 11:05:00,104.98,105.14,104.98,105.11,10698.0,102.2706,102.4265,102.2706,102.3973,10698.0
2017-12-29 11:10:00,105.13,105.24,105.11,105.24,9636.0,102.4168,102.5239,102.3973,102.5239,9636.0
2017-12-29 11:15:00,105.25,105.28,105.09,105.16,9696.0,102.5337,102.5629,102.3778,102.446,9696.0
2017-12-29 11:20:00,105.15,105.35,105.12,105.34,12871.0,102.4363,102.6311,102.407,102.6213,12871.0
2017-12-29 11:25:00,105.33,105.33,105.21,105.23,8071.0,102.6116,102.6116,102.4947,102.5142,8071.0
2017-12-29 11:30:00,105.26,105.27,105.01,105.01,11905.0,102.5434,102.5532,102.2999,102.2999,11905.0
2017-12-29 11:35:00,105.02,105.24,104.98,105.16,9990.0,102.3096,102.5239,102.2706,102.446,9990.0
2017-12-29 11:40:00,105.17,105.21,105.12,105.12,5504.0,102.4557,102.4947,102.407,102.407,5504.0
2017-12-29 11:45:00,105.11,105.14,105.07,105.08,6650.0,102.3973,102.4265,102.3583,102.3681,6650.0
2017-12-29 11:50:00,105.1,105.14,105.03,105.08,12709.0,102.3875,102.4265,102.3193,102.3681,12709.0
2017-12-29 11:55:00,105.08,105.14,105.06,105.14,5190.0,102.3681,102.4265,102.3486,102.4265,5190.0
2017-12-29 12:00:00,105.12,105.24,105.07,105.23,6020.0,102.407,102.5239,102.3583,102.5142,6020.0
2017-12-29 12:05:00,105.26,105.27,105.2,105.27,3191.0,102.5434,102.5532,102.485,102.5532,3191.0
2017-12-29 12:10:00,105.28,105.29,105.18,105.18,6668.0,102.5629,102.5726,102.4655,102.4655,6668.0
2017-12-29 12:15:00,105.18,105.21,105.13,105.15,3055.0,102.4655,102.4947,102.4168,102.4363,3055.0
2017-12-29 12:20:00,105.13,105.19,105.13,105.18,2641.0,102.4168,102.4752,102.4168,102.4655,2641.0
2017-12-29 12:25:00,105.17,105.21,105.14,105.19,4232.0,102.4557,102.4947,102.4265,102.4752,4232.0
2017-12-29 12:30:00,105.16,105.25,105.16,105.22,9761.0,102.446,102.5337,102.446,102.5044,9761.0
2017-12-29 12:35:00,105.26,105.29,105.24,105.29,5290.0,102.5434,102.5726,102.5239,102.5726,5290.0
2017-12-29 12:40:00,105.3,105.3,105.18,105.21,3795.0,102.5824,102.5824,102.4655,102.4947,3795.0
2017-12-29 12:45:00,105.18,105.18,105.03,105.03,3976.0,102.4655,102.4655,102.3193,102.3193,3976.0
2017-12-29 12:50:00,105.0,105.07,105.0,105.0,6054.0,102.2901,102.3583,102.2901,102.2901,6054.0
2017-12-29 12:55:00,105.02,105.13,104.95,105.13,5550.0,102.3096,102.4168,102.2414,102.4168,5550.0
2017-12-29 13:00:00,105.11,105.15,105.04,105.04,2400.0,102.3973,102.4363,102.3291,102.3291,2400.0
2017-12-29 13:05:00,105.03,105.07,104.97,105.03,8571.0,102.3193,102.3583,102.2609,102.3193,8571.0
2017-12-29 13:10:00,105.04,105.1,105.03,105.1,4112.0,102.3291,102.3875,102.3193,102.3875,4112.0
2017-12-29 13:15:00,105.12,105.13,105.08,105.13,3570.0,102.407,102.4168,102.3681,102.4168,3570.0
2017-12-29 13:20:00,105.14,105.22,105.12,105.2,6617.0,102.4265,102.5044,102.407,102.485,6617.0
2017-12-29 13:25:00,105.21,105.22,105.11,105.17,6494.0,102.4947,102.5044,102.3973,102.4557,6494.0
2017-12-29 13:30:00,105.19,105.2,105.01,105.02,22314.0,102.4752,102.485,102.2999,102.3096,22314.0
2017-12-29 13:35:00,105.03,105.03,104.91,104.91,10045.0,102.3193,102.3193,102.2024,102.2024,10045.0
2017-12-29 13:40:00,104.93,104.93,104.79,104.79,11244.0,102.2219,102.2219,102.0855,102.0855,11244.0
2017-12-29 13:45:00,104.79,104.92,104.79,104.8,11018.0,102.0855,102.2122,102.0855,102.0953,11018.0
2017-12-29 13:50:00,104.81,104.84,104.71,104.78,70444.0,102.105,102.1343,102.0076,102.0758,70444.0
2017-12-29 13:55:00,104.78,104.82,104.62,104.67,18782.0,102.0758,102.1148,101.9199,101.9686,18782.0
2017-12-29 14:00:00,104.66,104.74,104.61,104.66,11123.0,101.9589,102.0368,101.9102,101.9589,11123.0
2017-12-29 14:05:00,104.65,104.72,104.57,104.67,17745.0,101.9492,102.0173,101.8712,101.9686,17745.0
2017-12-29 14:10:00,104.66,104.68,104.53,104.6,12649.0,101.9589,101.9784,101.8323,101.9004,12649.0
2017-12-29 14:15:00,104.61,104.66,104.39,104.49,32683.0,101.9102,101.9589,101.6959,101.7933,32683.0
2017-12-29 14:20:00,104.47,104.62,104.43,104.6,15189.0,101.7738,101.9199,101.7348,101.9004,15189.0
2017-12-29 14:25:00,104.59,104.77,104.58,104.72,22220.0,101.8907,102.0661,101.881,102.0173,22220.0
2017-12-29 14:30:00,104.73,104.78,104.72,104.78,4011.0,102.0271,102.0758,102.0173,102.0758,4011.0
2017-12-29 14:35:00,104.75,104.98,104.75,104.98,15115.0,102.0466,102.2706,102.0466,102.2706,15115.0
2017-12-29 14:40:00,104.95,105.17,104.88,105.14,57841.0,102.2414,102.4557,102.1732,102.4265,57841.0
2017-12-29 14:45:00,105.16,105.24,105.12,105.12,43442.0,102.446,102.5239,102.407,102.407,43442.0
2017-12-29 14:50:00,105.11,105.21,105.09,105.21,14801.0,102.3973,102.4947,102.3778,102.4947,14801.0
2017-12-29 14:55:00,105.23,105.28,105.21,105.26,9241.0,102.5142,102.5629,102.4947,102.5434,9241.0
2017-12-29 15:00:00,105.23,105.23,105.16,105.22,9064.0,102.5142,102.5142,102.446,102.5044,9064.0
2017-12-29 15:05:00,105.22,105.31,105.21,105.29,12603.0,102.5044,102.5921,102.4947,102.5726,12603.0
2017-12-29 15:10:00,105.29,105.4,105.28,105.39,14484.0,102.5726,102.6798,102.5629,102.6701,14484.0
2017-12-29 15:15:00,105.41,105.44,105.37,105.4,15608.0,102.6895,102.7188,102.6506,102.6798,15608.0
2017-12-29 15:20:00,105.4,105.42,105.33,105.4,20945.0,102.6798,102.6993,102.6116,102.6798,20945.0
2017-12-29 15:25:00,105.39,105.41,105.15,105.35,45918.0,102.6701,102.6895,102.4363,102.6311,45918.0
2017-12-29 15:30:00,105.35,105.43,105.34,105.43,20690.0,102.6311,102.709,102.6213,102.709,20690.0
2017-12-29 15:35:00,105.43,105.46,105.41,105.43,21664.0,102.709,102.7383,102.6895,102.709,21664.0
2017-12-29 15:40:00,105.44,105.46,105.34,105.4,32420.0,102.7188,102.7383,102.6213,102.6798,32420.0
2017-12-29 15:45:00,105.4,105.4,105.2,105.37,40125.0,102.6798,102.6798,102.485,102.6506,40125.0
2017-12-29 15:50:00,105.17,105.25,105.09,105.13,64994.0,102.4557,102.5337,102.3778,102.4168,64994.0
2017-12-29 15:55:00,105.13,105.2,105.05,105.06,153935.0,102.4168,102.485,102.3388,102.3486,153935.0
2018-01-02 09:30:00,105.8,106.15,105.35,105.68,69231.0,103.0695,103.4104,102.6311,102.9526,69231.0
2018-01-02 09:35:00,105.72,106.73,105.69,106.73,107987.0,102.9915,103.9755,102.9623,103.9755,107987.0
2018-01-02 09:40:00,106.67,107.07,106.67,106.7,61106.0,103.917,104.3067,103.917,103.9462,61106.0
2018-01-02 09:45:00,106.83,107.3,106.69,107.22,116060.0,104.0729,104.5308,103.9365,104.4528,116060.0
2018-01-02 09:50:00,107.29,107.85,107.28,107.85,42626.0,104.521,105.0666,104.5113,105.0666,42626.0
2018-01-02 09:55:00,107.84,109.05,107.75,108.91,146386.0,105.0568,106.2356,104.9692,106.0992,146386.0
2018-01-02 10:00:00,108.85,109.03,108.42,108.47,91010.0,106.0408,106.2161,105.6219,105.6706,91010.0
2018-01-02 10:05:00,108.39,108.65,108.03,108.25,39255.0,105.5926,105.8459,105.2419,105.4562,39255.0
2018-01-02 10:10:00,108.24,108.3,108.02,108.15,54362.0,105.4465,105.505,105.2322,105.3588,54362.0
2018-01-02 10:15:00,108.16,108.34,108.0,108.26,34449.0,105.3686,105.5439,105.2127,105.466,34449.0
2018-01-02 10:20:00,108.24,108.41,108.12,108.29,28416.0,105.4465,105.6121,105.3296,105.4952,28416.0
2018-01-02 10:25:00,108.32,108.67,108.31,108.5,19599.0,105.5244,105.8654,105.5147,105.6998,19599.0
2018-01-02 10:30:00,108.54,108.61,108.18,108.32,24253.0,105.7388,105.807,105.3881,105.5244,24253.0
2018-01-02 10:35:00,108.26,108.26,107.84,107.84,32113.0,105.466,105.466,105.0568,105.0568,32113.0
2018-01-02 10:40:00,107.88,108.12,107.88,108.03,24691.0,105.0958,105.3296,105.0958,105.2419,24691.0
2018-01-02 10:45:00,108.04,108.16,108.01,108.09,22818.0,105.2517,105.3686,105.2224,105.3004,22818.0
2018-01-02 10:50:00,108.11,108.47,108.09,108.22,56853.0,105.3199,105.6706,105.3004,105.427,56853.0
2018-01-02 10:55:00,108.23,108.37,108.17,108.25,17700.0,105.4368,105.5731,105.3783,105.4562,17700.0
2018-01-02 11:00:00,108.28,108.45,108.27,108.38,19514.0,105.4855,105.6511,105.4757,105.5829,19514.0
2018-01-02 11:05:00,108.39,108.44,108.16,108.16,34957.0,105.5926,105.6413,105.3686,105.3686,34957.0
2018-01-02 11:10:00,108.17,108.23,107.99,108.06,23837.0,105.3783,105.4368,105.203,105.2711,23837.0
2018-01-02 11:15:00,108.05,108.23,108.04,108.15,20240.0,105.2614,105.4368,105.2517,105.3588,20240.0
2018-01-02 11:20:00,108.16,108.2,107.97,108.16,22218.0,105.3686,105.4075,105.1835,105.3686,22218.0
2018-01-02 11:25:00,108.16,108.16,108.0,108.05,19675.0,105.3686,105.3686,105.2127,105.2614,19675.0
2018-01-02 11:30:00,108.05,108.07,107.9,107.97,29624.0,105.2614,105.2809,105.1153,105.1835,29624.0
2018-01-02 11:35:00,107.97,108.15,107.96,108.11,40116.0,105.1835,105.3588,105.1737,105.3199,40116.0
2018-01-02 11:40:00,108.08,108.26,108.08,108.25,27788.0,105.2906,105.466,105.2906,105.4562,27788.0
2018-01-02 11:45:00,108.23,108.48,108.15,108.47,35090.0,105.4368,105.6803,105.3588,105.6706,35090.0
2018-01-02 11:50:00,108.45,108.46,108.37,108.38,12060.0,105.6511,105.6608,105.5731,105.5829,12060.0
2018-01-02 11:55:00,108.39,108.58,108.35,108.49,27549.0,105.5926,105.7777,105.5537,105.6901,27549.0
2018-01-02 12:00:00,108.5,108.67,108.5,108.51,28011.0,105.6998,105.8654,105.6998,105.7095,28011.0
2018-01-02 12:05:00,108.54,108.7,108.49,108.65,25795.0,105.7388,105.8946,105.6901,105.8459,25795.0
2018-01-02 12:10:00,108.64,108.92,108.59,108.89,32211.0,105.8362,106.109,105.7875,106.0797,32211.0
2018-01-02 12:15:00,108.9,109.12,108.88,109.12,36488.0,106.0895,106.3038,106.07,106.3038,36488.0
2018-01-02 12:20:00,109.12,109.42,109.1,109.17,43746.0,106.3038,106.5961,106.2843,106.3525,43746.0
2018-01-02 12:25:00,109.14,109.16,108.88,108.92,29430.0,106.3233,106.3428,106.07,106.109,29430.0
2018-01-02 12:30:00,108.89,108.89,108.5,108.6,20921.0,106.0797,106.0797,105.6998,105.7972,20921.0
2018-01-02 12:35:00,108.62,108.75,108.48,108.66,25034.0,105.8167,105.9433,105.6803,105.8557,25034.0
2018-01-02 12:40:00,108.68,108.78,108.66,108.78,25225.0,105.8751,105.9726,105.8557,105.9726,25225.0
2018-01-02 12:45:00,108.76,108.95,108.74,108.94,19889.0,105.9531,106.1382,105.9336,106.1284,19889.0
2018-01-02 12:50:00,108.93,109.0,108.83,108.99,36188.0,106.1187,106.1869,106.0213,106.1771,36188.0
2018-01-02 12:55:00,108.99,109.08,108.97,109.08,31496.0,106.1771,106.2648,106.1577,106.2648,31496.0
2018-01-02 13:00:00,109.1,109.23,109.0,109.11,40980.0,106.2843,106.411,106.1869,106.2941,40980.0
2018-01-02 13:05:00,109.11,109.23,109.1,109.23,17080.0,106.2941,106.411,106.2843,106.411,17080.0
2018-01-02 13:10:00,109.22,109.23,108.9,108.9,23886.0,106.4012,106.411,106.0895,106.0895,23886.0
2018-01-02 13:15:00,108.88,108.89,108.73,108.8,18634.0,106.07,106.0797,105.9239,105.9921,18634.0
2018-01-02 13:20:00,108.81,108.88,108.73,108.84,17817.0,106.0018,106.07,105.9239,106.031,17817.0
2018-01-02 13:25:00,108.86,108.97,108.82,108.92,17621.0,106.0505,106.1577,106.0115,106.109,17621.0
2018-01-02 13:30:00,108.91,109.16,108.9,109.05,34090.0,106.0992,106.3428,106.0895,106.2356,34090.0
2018-01-02 13:35:00,109.06,109.16,109.04,109.16,17343.0,106.2453,106.3428,106.2259,106.3428,17343.0
2018-01-02 13:40:00,109.18,109.27,109.15,109.23,13855.0,106.3622,106.4499,106.333,106.411,13855.0
2018-01-02 13:45:00,109.23,109.28,109.1,109.17,22049.0,106.411,106.4597,106.2843,106.3525,22049.0
2018-01-02 13:50:00,109.15,109.26,109.14,109.26,21665.0,106.333,106.4402,106.3233,106.4402,21665.0
2018-01-02 13:55:00,109.26,109.38,109.25,109.3,23660.0,106.4402,106.5571,106.4304,106.4791,23660.0
2018-01-02 14:00:00,109.31,109.66,109.29,109.59,30709.0,106.4889,106.8299,106.4694,106.7617,30709.0
2018-01-02 14:05:00,109.61,109.72,109.53,109.55,29263.0,106.7811,106.8883,106.7032,106.7227,29263.0
2018-01-02 14:10:00,109.56,109.66,109.51,109.61,46240.0,106.7324,106.8299,106.6837,106.7811,46240.0
2018-01-02 14:15:00,109.61,109.75,109.51,109.62,37549.0,106.7811,106.9175,106.6837,106.7909,37549.0
2018-01-02 14:20:00,109.63,109.79,109.59,109.59,31769.0,106.8006,106.9565,106.7617,106.7617,31769.0
2018-01-02 14:25:00,109.62,109.75,109.32,109.47,32415.0,106.7909,106.9175,106.4986,106.6448,32415.0
2018-01-02 14:30:00,109.48,109.56,109.36,109.56,30752.0,106.6545,106.7324,106.5376,106.7324,30752.0
2018-01-02 14:35:00,109.56,109.71,109.41,109.61,106906.0,106.7324,106.8786,106.5863,106.7811,106906.0
2018-01-02 14:40:00,109.58,109.69,109.5,109.54,37642.0,106.7519,106.8591,106.674,106.713,37642.0
2018-01-02 14:45:00,109.57,109.65,109.55,109.62,16746.0,106.7422,106.8201,106.7227,106.7909,16746.0
2018-01-02 14:50:00,109.61,109.7,109.56,109.66,24036.0,106.7811,106.8688,106.7324,106.8299,24036.0
2018-01-02 14:55:00,109.66,109.72,109.55,109.7,28596.0,106.8299,106.8883,106.7227,106.8688,28596.0
2018-01-02 15:00:00,109.71,109.97,109.69,109.88,70604.0,106.8786,107.1319,106.8591,107.0442,70604.0
2018-01-02 15:05:00,109.88,109.94,109.85,109.87,35533.0,107.0442,107.1026,107.015,107.0344,35533.0
2018-01-02 15:10:00,109.87,109.96,109.87,109.95,27335.0,107.0344,107.1221,107.0344,107.1124,27335.0
2018-01-02 15:15:00,109.95,110.0,109.56,109.58,94053.0,107.1124,107.1611,106.7324,106.7519,94053.0
2018-01-02 15:20:00,109.58,109.58,109.48,109.55,46608.0,106.7519,106.7519,106.6545,106.7227,46608.0
2018-01-02 15:25:00,109.53,109.55,109.24,109.37,87449.0,106.7032,106.7227,106.4207,106.5473,87449.0
2018-01-02 15:30:00,109.37,109.39,109.14,109.15,74592.0,106.5473,106.5668,106.3233,106.333,74592.0
2018-01-02 15:35:00,109.15,109.15,109.02,109.03,53787.0,106.333,106.333,106.2064,106.2161,53787.0
2018-01-02 15:40:00,109.03,109.22,109.0,109.22,65048.0,106.2161,106.4012,106.1869,106.4012,65048.0
2018-01-02 15:45:00,109.19,109.34,109.1,109.34,112847.0,106.372,106.5181,106.2843,106.5181,112847.0
2018-01-02 15:50:00,109.35,109.66,109.3,109.62,150536.0,106.5279,106.8299,106.4791,106.7909,150536.0
2018-01-02 15:55:00,109.61,109.62,109.46,109.46,189702.0,106.7811,106.7909,106.635,106.635,189702.0
2018-01-03 09:30:00,109.9,111.28,109.67,111.2,102099.0,107.0637,108.408,106.8396,108.3301,102099.0
2018-01-03 09:35:00,111.33,111.33,110.09,110.24,43190.0,108.4568,108.4568,107.2488,107.3949,43190.0
2018-01-03 09:40:00,110.21,110.42,110.05,110.33,82505.0,107.3657,107.5702,107.2098,107.4826,82505.0
2018-01-03 09:45:00,110.39,110.54,109.89,110.01,38547.0,107.541,107.6871,107.0539,107.1708,38547.0
2018-01-03 09:50:00,110.03,110.45,109.99,110.21,51953.0,107.1903,107.5995,107.1513,107.3657,51953.0
2018-01-03 09:55:00,110.24,110.27,109.97,110.15,35826.0,107.3949,107.4241,107.1319,107.3072,35826.0
2018-01-03 10:00:00,110.06,110.06,109.82,109.94,32123.0,107.2195,107.2195,106.9857,107.1026,32123.0
2018-01-03 10:05:00,109.94,109.95,109.61,109.66,28219.0,107.1026,107.1124,106.7811,106.8299,28219.0
2018-01-03 10:10:00,109.67,109.93,109.37,109.92,39018.0,106.8396,107.0929,106.5473,107.0831,39018.0
2018-01-03 10:15:00,109.91,109.98,109.75,109.82,30379.0,107.0734,107.1416,106.9175,106.9857,30379.0
2018-01-03 10:20:00,109.81,109.84,109.71,109.83,22072.0,106.976,107.0052,106.8786,106.9955,22072.0
2018-01-03 10:25:00,109.76,109.83,109.56,109.59,17579.0,106.9273,106.9955,106.7324,106.7617,17579.0
2018-01-03 10:30:00,109.61,110.0,109.61,109.88,20554.0,106.7811,107.1611,106.7811,107.0442,20554.0
2018-01-03 10:35:00,109.89,109.94,109.83,109.91,19226.0,107.0539,107.1026,106.9955,107.0734,19226.0
2018-01-03 10:40:00,109.9,110.02,109.74,109.99,36454.0,107.0637,107.1806,106.9078,107.1513,36454.0
2018-01-03 10:45:00,109.99,110.1,109.74,109.87,30637.0,107.1513,107.2585,106.9078,107.0344,30637.0
2018-01-03 10:50:00,109.9,109.9,109.75,109.8,15048.0,107.0637,107.0637,106.9175,106.9662,15048.0
2018-01-03 10:55:00,109.78,109.8,109.7,109.75,13507.0,106.9468,106.9662,106.8688,106.9175,13507.0
2018-01-03 11:00:00,109.76,109.76,109.64,109.73,14326.0,106.9273,106.9273,106.8104,106.898,14326.0
2018-01-03 11:05:00,109.76,109.77,109.64,109.68,15891.0,106.9273,106.937,106.8104,106.8493,15891.0
2018-01-03 11:10:00,109.7,109.8,109.66,109.73,18947.0,106.8688,106.9662,106.8299,106.898,18947.0
2018-01-03 11:15:00,109.71,109.75,109.63,109.66,17972.0,106.8786,106.9175,106.8006,106.8299,17972.0
2018-01-03 11:20:00,109.66,109.8,109.62,109.73,27976.0,106.8299,106.9662,106.7909,106.898,27976.0
2018-01-03 11:25:00,109.73,109.91,109.67,109.68,29286.0,106.898,107.0734,106.8396,106.8493,29286.0
2018-01-03 11:30:00,109.69,109.96,109.68,109.96,16701.0,106.8591,107.1221,106.8493,107.1221,16701.0
2018-01-03 11:35:00,109.93,109.93,109.75,109.76,19754.0,107.0929,107.0929,106.9175,106.9273,19754.0
2018-01-03 11:40:00,109.75,109.88,109.73,109.82,46315.0,106.9175,107.0442,106.898,106.9857,46315.0
2018-01-03 11:45:00,109.8,109.86,109.74,109.86,14544.0,106.9662,107.0247,106.9078,107.0247,14544.0
2018-01-03 11:50:00,109.83,109.9,109.8,109.9,14564.0,106.9955,107.0637,106.9662,107.0637,14564.0
2018-01-03 11:55:00,109.87,109.88,109.77,109.78,16188.0,107.0344,107.0442,106.937,106.9468,16188.0
2018-01-03 12:00:00,109.77,109.83,109.77,109.81,13655.0,106.937,106.9955,106.937,106.976,13655.0
2018-01-03 12:05:00,109.8,109.82,109.65,109.7,21336.0,106.9662,106.9857,106.8201,106.8688,21336.0
2018-01-03 12:10:00,109.69,109.87,109.68,109.84,17489.0,106.8591,107.0344,106.8493,107.0052,17489.0
2018-01-03 12:15:00,109.86,110.0,109.85,109.91,14681.0,107.0247,107.1611,107.015,107.0734,14681.0
2018-01-03 12:20:00,109.91,109.93,109.84,109.9,69012.0,107.0734,107.0929,107.0052,107.0637,69012.0
2018-01-03 12:25:00,109.89,110.0,109.84,109.87,128033.0,107.0539,107.1611,107.0052,107.0344,128033.0
2018-01-03 12:30:00,109.88,110.24,109.85,110.1,53397.0,107.0442,107.3949,107.015,107.2585,53397.0
2018-01-03 12:35:00,110.12,110.14,109.98,110.0,24918.0,107.278,107.2975,107.1416,107.1611,24918.0
2018-01-03 12:40:00,110.0,110.09,109.88,110.01,47467.0,107.1611,107.2488,107.0442,107.1708,47467.0
2018-01-03 12:45:00,110.0,110.13,110.0,110.1,31809.0,107.1611,107.2877,107.1611,107.2585,31809.0
2018-01-03 12:50:00,110.1,110.1,110.02,110.06,10931.0,107.2585,107.2585,107.1806,107.2195,10931.0
2018-01-03 12:55:00,110.06,110.06,109.86,109.92,14654.0,107.2195,107.2195,107.0247,107.0831,14654.0
2018-01-03 13:00:00,109.94,110.13,109.88,110.03,16289.0,107.1026,107.2877,107.0442,107.1903,16289.0
2018-01-03 13:05:00,110.03,110.09,109.95,110.0,18375.0,107.1903,107.2488,107.1124,107.1611,18375.0
2018-01-03 13:10:00,110.02,110.08,109.93,110.01,17356.0,107.1806,107.239,107.0929,107.1708,17356.0
2018-01-03 13:15:00,110.04,110.16,110.01,110.12,9840.0,107.2,107.317,107.1708,107.278,9840.0
2018-01-03 13:20:00,110.14,110.17,110.06,110.1,17948.0,107.2975,107.3267,107.2195,107.2585,17948.0
2018-01-03 13:25:00,110.11,110.16,110.05,110.12,15012.0,107.2682,107.317,107.2098,107.278,15012.0
2018-01-03 13:30:00,110.12,110.19,110.08,110.15,14946.0,107.278,107.3462,107.239,107.3072,14946.0
2018-01-03 13:35:00,110.12,110.19,110.07,110.15,51865.0,107.278,107.3462,107.2293,107.3072,51865.0
2018-01-03 13:40:00,110.15,110.16,110.05,110.1,9896.0,107.3072,107.317,107.2098,107.2585,9896.0
2018-01-03 13:45:00,110.1,110.13,110.04,110.12,10000.0,107.2585,107.2877,107.2,107.278,10000.0
2018-01-03 13:50:00,110.11,110.13,110.02,110.03,9794.0,107.2682,107.2877,107.1806,107.1903,9794.0
2018-01-03 13:55:00,110.04,110.07,109.93,109.95,11840.0,107.2,107.2293,107.0929,107.1124,11840.0
2018-01-03 14:00:00,109.94,110.06,109.87,110.0,16888.0,107.1026,107.2195,107.0344,107.1611,16888.0
2018-01-03 14:05:00,109.98,109.99,109.9,109.91,12582.0,107.1416,107.1513,107.0637,107.0734,12582.0
2018-01-03 14:10:00,109.94,109.97,109.79,109.9,16615.0,107.1026,107.1319,106.9565,107.0637,16615.0
2018-01-03 14:15:00,109.91,109.97,109.8,109.97,18677.0,107.0734,107.1319,106.9662,107.1319,18677.0
2018-01-03 14:20:00,109.96,110.06,109.9,109.95,9102.0,107.1221,107.2195,107.0637,107.1124,9102.0
2018-01-03 14:25:00,109.95,110.13,109.95,110.04,12600.0,107.1124,107.2877,107.1124,107.2,12600.0
2018-01-03 14:30:00,110.05,110.05,109.95,110.0,12368.0,107.2098,107.2098,107.1124,107.1611,12368.0
2018-01-03 14:35:00,109.99,110.11,109.99,110.06,7922.0,107.1513,107.2682,107.1513,107.2195,7922.0
2018-01-03 14:40:00,110.06,110.11,109.97,109.97,18344.0,107.2195,107.2682,107.1319,107.1319,18344.0
2018-01-03 14:45:00,110.0,110.08,109.86,110.0,19672.0,107.1611,107.239,107.0247,107.1611,19672.0
2018-01-03 14:50:00,109.99,110.04,109.9,109.91,40069.0,107.1513,107.2,107.0637,107.0734,40069.0
2018-01-03 14:55:00,109.91,109.91,109.76,109.8,27371.0,107.0734,107.0734,106.9273,106.9662,27371.0
2018-01-03 15:00:00,109.8,109.85,109.7,109.74,20723.0,106.9662,107.015,106.8688,106.9078,20723.0
2018-01-03 15:05:00,109.72,109.78,109.64,109.73,27655.0,106.8883,106.9468,106.8104,106.898,27655.0
2018-01-03 15:10:00,109.71,109.76,109.68,109.76,18026.0,106.8786,106.9273,106.8493,106.9273,18026.0
2018-01-03 15:15:00,109.76,109.8,109.68,109.72,51786.0,106.9273,106.9662,106.8493,106.8883,51786.0
2018-01-03 15:20:00,109.72,109.81,109.69,109.74,19379.0,106.8883,106.976,106.8591,106.9078,19379.0
2018-01-03 15:25:00,109.76,109.76,109.69,109.72,24366.0,106.9273,106.9273,106.8591,106.8883,24366.0
2018-01-03 15:30:00,109.73,109.75,109.68,109.74,29158.0,106.898,106.9175,106.8493,106.9078,29158.0
2018-01-03 15:35:00,109.73,109.74,109.62,109.64,37336.0,106.898,106.9078,106.7909,106.8104,37336.0
2018-01-03 15:40:00,109.63,109.72,109.62,109.67,33259.0,106.8006,106.8883,106.7909,106.8396,33259.0
2018-01-03 15:45:00,109.67,109.7,109.56,109.6,62909.0,106.8396,106.8688,106.7324,106.7714,62909.0
2018-01-03 15:50:00,109.61,109.85,109.61,109.71,88848.0,106.7811,107.015,106.7811,106.8786,88848.0
2018-01-03 15:55:00,109.72,109.83,109.46,109.75,124063.0,106.8883,106.9955,106.635,106.9175,124063.0
2018-01-04 09:30:00,109.87,110.55,109.5,110.29,72183.0,107.0344,107.6969,106.674,107.4436,72183.0
2018-01-04 09:35:00,110.31,110.33,109.69,109.69,18207.0,107.4631,107.4826,106.8591,106.8591,18207.0
2018-01-04 09:40:00,109.69,109.69,109.1,109.26,27448.0,106.8591,106.8591,106.2843,106.4402,27448.0
2018-01-04 09:45:00,109.21,109.32,109.0,109.07,19590.0,106.3915,106.4986,106.1869,106.2551,19590.0
2018-01-04 09:50:00,109.13,109.33,109.11,109.2,16139.0,106.3135,106.5084,106.2941,106.3817,16139.0
2018-01-04 09:55:00,109.24,109.32,108.95,108.99,24950.0,106.4207,106.4986,106.1382,106.1771,24950.0
2018-01-04 10:00:00,109.0,109.06,108.65,108.66,22971.0,106.1869,106.2453,105.8459,105.8557,22971.0
2018-01-04 10:05:00,108.71,108.85,108.63,108.77,19854.0,105.9044,106.0408,105.8264,105.9628,19854.0
2018-01-04 10:10:00,108.8,108.93,108.77,108.91,15037.0,105.9921,106.1187,105.9628,106.0992,15037.0
2018-01-04 10:15:00,108.9,108.93,108.74,108.74,19974.0,106.0895,106.1187,105.9336,105.9336,19974.0
2018-01-04 10:20:00,108.73,108.75,108.54,108.56,17705.0,105.9239,105.9433,105.7388,105.7582,17705.0
2018-01-04 10:25:00,108.54,108.7,108.45,108.7,21138.0,105.7388,105.8946,105.6511,105.8946,21138.0
2018-01-04 10:30:00,108.73,108.93,108.71,108.93,7795.0,105.9239,106.1187,105.9044,106.1187,7795.0
2018-01-04 10:35:00,108.92,109.06,108.9,108.94,21276.0,106.109,106.2453,106.0895,106.1284,21276.0
2018-01-04 10:40:00,108.96,109.12,108.94,109.02,41815.0,106.1479,106.3038,106.1284,106.2064,41815.0
2018-01-04 10:45:00,108.96,108.96,108.78,108.78,8595.0,106.1479,106.1479,105.9726,105.9726,8595.0
2018-01-04 10:50:00,108.78,108.88,108.7,108.7,12119.0,105.9726,106.07,105.8946,105.8946,12119.0
2018-01-04 10:55:00,108.72,108.74,108.56,108.61,11925.0,105.9141,105.9336,105.7582,105.807,11925.0
2018-01-04 11:00:00,108.63,108.66,108.39,108.39,14026.0,105.8264,105.8557,105.5926,105.5926,14026.0
2018-01-04 11:05:00,108.37,108.39,108.11,108.17,26338.0,105.5731,105.5926,105.3199,105.3783,26338.0
2018-01-04 11:10:00,108.19,108.22,108.07,108.16,38214.0,105.3978,105.427,105.2809,105.3686,38214.0
2018-01-04 11:15:00,108.15,108.18,107.85,108.02,86892.0,105.3588,105.3881,105.0666,105.2322,86892.0
2018-01-04 11:20:00,108.02,108.29,107.99,108.28,15362.0,105.2322,105.4952,105.203,105.4855,15362.0
2018-01-04 11:25:00,108.28,108.29,108.11,108.22,23307.0,105.4855,105.4952,105.3199,105.427,23307.0
2018-01-04 11:30:00,108.23,108.45,108.17,108.23,16841.0,105.4368,105.6511,105.3783,105.4368,16841.0
2018-01-04 11:35:00,108.29,108.39,108.1,108.14,18873.0,105.4952,105.5926,105.3101,105.3491,18873.0
2018-01-04 11:40:00,108.18,108.2,108.05,108.13,14523.0,105.3881,105.4075,105.2614,105.3393,14523.0
2018-01-04 11:45:00,108.12,108.23,108.0,108.15,20518.0,105.3296,105.4368,105.2127,105.3588,20518.0
2018-01-04 11:50:00,108.19,108.19,108.08,108.12,11047.0,105.3978,105.3978,105.2906,105.3296,11047.0
2018-01-04 11:55:00,108.1,108.11,108.05,108.09,8681.0,105.3101,105.3199,105.2614,105.3004,8681.0
2018-01-04 12:00:00,108.09,108.11,107.98,108.06,15268.0,105.3004,105.3199,105.1932,105.2711,15268.0
2018-01-04 12:05:00,108.06,108.2,108.04,108.15,23872.0,105.2711,105.4075,105.2517,105.3588,23872.0
2018-01-04 12:10:00,108.15,108.27,108.15,108.25,18776.0,105.3588,105.4757,105.3588,105.4562,18776.0
2018-01-04 12:15:00,108.24,108.24,108.11,108.11,11671.0,105.4465,105.4465,105.3199,105.3199,11671.0
2018-01-04 12:20:00,108.12,108.12,107.89,107.89,19046.0,105.3296,105.3296,105.1055,105.1055,19046.0
2018-01-04 12:25:00,107.9,107.92,107.69,107.73,77701.0,105.1153,105.1348,104.9107,104.9497,77701.0
2018-01-04 12:30:00,107.74,107.85,107.62,107.64,24196.0,104.9594,105.0666,104.8425,104.862,24196.0
2018-01-04 12:35:00,107.64,107.64,107.36,107.36,31959.0,104.862,104.862,104.5892,104.5892,31959.0
2018-01-04 12:40:00,107.38,107.41,107.21,107.24,31374.0,104.6087,104.6379,104.4431,104.4723,31374.0
2018-01-04 12:45:00,107.27,107.3,107.21,107.23,23311.0,104.5015,104.5308,104.4431,104.4626,23311.0
2018-01-04 12:50:00,107.21,107.23,106.86,106.94,36945.0,104.4431,104.4626,104.1021,104.1801,36945.0
2018-01-04 12:55:00,106.92,106.93,106.75,106.76,56735.0,104.1606,104.1703,103.995,104.0047,56735.0
2018-01-04 13:00:00,106.77,106.83,106.67,106.7,26450.0,104.0144,104.0729,103.917,103.9462,26450.0
2018-01-04 13:05:00,106.7,106.99,106.68,106.88,35359.0,103.9462,104.2288,103.9268,104.1216,35359.0
2018-01-04 13:10:00,106.85,107.09,106.85,107.03,31374.0,104.0924,104.3262,104.0924,104.2677,31374.0
2018-01-04 13:15:00,107.03,107.24,107.01,107.24,24935.0,104.2677,104.4723,104.2482,104.4723,24935.0
2018-01-04 13:20:00,107.22,107.37,107.14,107.32,19830.0,104.4528,104.599,104.3749,104.5502,19830.0
2018-01-04 13:25:00,107.33,107.37,107.24,107.29,15572.0,104.56,104.599,104.4723,104.521,15572.0
2018-01-04 13:30:00,107.25,107.39,107.23,107.27,19426.0,104.4821,104.6184,104.4626,104.5015,19426.0
2018-01-04 13:35:00,107.3,107.41,107.28,107.35,15940.0,104.5308,104.6379,104.5113,104.5795,15940.0
2018-01-04 13:40:00,107.34,107.51,107.34,107.48,45042.0,104.5697,104.7353,104.5697,104.7061,45042.0
2018-01-04 13:45:00,107.5,107.9,107.5,107.9,28549.0,104.7256,105.1153,104.7256,105.1153,28549.0
2018-01-04 13:50:00,107.92,107.92,107.68,107.68,14016.0,105.1348,105.1348,104.901,104.901,14016.0
2018-01-04 13:55:00,107.7,107.71,107.54,107.68,46534.0,104.9204,104.9302,104.7646,104.901,46534.0
2018-01-04 14:00:00,107.65,107.65,107.52,107.64,9307.0,104.8717,104.8717,104.7451,104.862,9307.0
2018-01-04 14:05:00,107.61,107.63,107.51,107.55,12753.0,104.8328,104.8522,104.7353,104.7743,12753.0
2018-01-04 14:10:00,107.56,107.58,107.4,107.42,10762.0,104.7841,104.8035,104.6282,104.6477,10762.0
2018-01-04 14:15:00,107.45,107.52,107.28,107.34,17334.0,104.6769,104.7451,104.5113,104.5697,17334.0
2018-01-04 14:20:00,107.34,107.39,107.31,107.36,10062.0,104.5697,104.6184,104.5405,104.5892,10062.0
2018-01-04 14:25:00,107.37,107.45,107.36,107.38,23191.0,104.599,104.6769,104.5892,104.6087,23191.0
2018-01-04 14:30:00,107.41,107.54,107.4,107.52,23570.0,104.6379,104.7646,104.6282,104.7451,23570.0
2018-01-04 14:35:00,107.52,107.54,107.45,107.48,16364.0,104.7451,104.7646,104.6769,104.7061,16364.0
2018-01-04 14:40:00,107.48,107.54,107.43,107.5,14068.0,104.7061,104.7646,104.6574,104.7256,14068.0
2018-01-04 14:45:00,107.5,107.53,107.49,107.53,9411.0,104.7256,104.7548,104.7159,104.7548,9411.0
2018-01-04 14:50:00,107.52,107.75,107.5,107.72,13171.0,104.7451,104.9692,104.7256,104.9399,13171.0
2018-01-04 14:55:00,107.73,107.81,107.72,107.77,16625.0,104.9497,105.0276,104.9399,104.9886,16625.0
2018-01-04 15:00:00,107.76,107.78,107.65,107.65,60453.0,104.9789,104.9984,104.8717,104.8717,60453.0
2018-01-04 15:05:00,107.69,107.71,107.58,107.61,27418.0,104.9107,104.9302,104.8035,104.8328,27418.0
2018-01-04 15:10:00,107.61,107.64,107.51,107.59,23553.0,104.8328,104.862,104.7353,104.8133,23553.0
2018-01-04 15:15:00,107.59,107.59,107.47,107.52,59981.0,104.8133,104.8133,104.6964,104.7451,59981.0
2018-01-04 15:20:00,107.51,107.52,107.38,107.43,41048.0,104.7353,104.7451,104.6087,104.6574,41048.0
2018-01-04 15:25:00,107.42,107.43,107.28,107.35,47587.0,104.6477,104.6574,104.5113,104.5795,47587.0
2018-01-04 15:30:00,107.33,107.34,107.09,107.16,62114.0,104.56,104.5697,104.3262,104.3944,62114.0
2018-01-04 15:35:00,107.17,107.3,107.14,107.3,57434.0,104.4041,104.5308,104.3749,104.5308,57434.0
2018-01-04 15:40:00,107.31,107.44,107.3,107.44,147301.0,104.5405,104.6672,104.5308,104.6672,147301.0
2018-01-04 15:45:00,107.43,107.43,107.13,107.24,155186.0,104.6574,104.6574,104.3652,104.4723,155186.0
2018-01-04 15:50:00,107.24,107.25,107.0,107.13,140779.0,104.4723,104.4821,104.2385,104.3652,140779.0
2018-01-04 15:55:00,107.13,107.43,107.13,107.21,265542.0,104.3652,104.6574,104.3652,104.4431,265542.0
2018-01-05 09:30:00,108.02,108.5,107.68,108.09,80878.0,105.2322,105.6998,104.901,105.3004,80878.0
2018-01-05 09:35:00,108.0,109.12,107.77,108.94,70187.0,105.2127,106.3038,104.9886,106.1284,70187.0
2018-01-05 09:40:00,108.98,109.03,107.92,108.02,25171.0,106.1674,106.2161,105.1348,105.2322,25171.0
2018-01-05 09:45:00,107.98,108.2,107.97,108.02,16440.0,105.1932,105.4075,105.1835,105.2322,16440.0
2018-01-05 09:50:00,107.98,108.02,107.59,107.66,12631.0,105.1932,105.2322,104.8133,104.8815,12631.0
2018-01-05 09:55:00,107.68,107.98,107.63,107.96,38404.0,104.901,105.1932,104.8522,105.1737,38404.0
2018-01-05 10:00:00,107.87,108.11,107.78,108.11,12217.0,105.0861,105.3199,104.9984,105.3199,12217.0
2018-01-05 10:05:00,108.09,108.16,107.89,107.99,17738.0,105.3004,105.3686,105.1055,105.203,17738.0
2018-01-05 10:10:00,108.0,108.1,107.86,107.98,12756.0,105.2127,105.3101,105.0763,105.1932,12756.0
2018-01-05 10:15:00,107.96,108.29,107.96,108.29,29405.0,105.1737,105.4952,105.1737,105.4952,29405.0
2018-01-05 10:20:00,108.26,108.36,108.16,108.3,17927.0,105.466,105.5634,105.3686,105.505,17927.0
2018-01-05 10:25:00,108.33,108.36,108.15,108.3,12501.0,105.5342,105.5634,105.3588,105.505,12501.0
2018-01-05 10:30:00,108.35,108.54,108.28,108.48,14409.0,105.5537,105.7388,105.4855,105.6803,14409.0
2018-01-05 10:35:00,108.44,108.65,108.37,108.65,12587.0,105.6413,105.8459,105.5731,105.8459,12587.0
2018-01-05 10:40:00,108.65,108.71,108.57,108.66,12989.0,105.8459,105.9044,105.768,105.8557,12989.0
2018-01-05 10:45:00,108.69,108.76,108.61,108.69,11949.0,105.8849,105.9531,105.807,105.8849,11949.0
2018-01-05 10:50:00,108.74,108.82,108.65,108.77,10263.0,105.9336,106.0115,105.8459,105.9628,10263.0
2018-01-05 10:55:00,108.79,109.07,108.79,108.93,11973.0,105.9823,106.2551,105.9823,106.1187,11973.0
2018-01-05 11:00:00,108.93,109.07,108.88,108.97,15873.0,106.1187,106.2551,106.07,106.1577,15873.0
2018-01-05 11:05:00,108.97,109.19,108.91,109.13,29011.0,106.1577,106.372,106.0992,106.3135,29011.0
2018-01-05 11:10:00,109.14,109.34,109.14,109.32,22853.0,106.3233,106.5181,106.3233,106.4986,22853.0
2018-01-05 11:15:00,109.32,109.51,109.29,109.49,20448.0,106.4986,106.6837,106.4694,106.6642,20448.0
2018-01-05 11:20:00,109.53,109.53,108.99,109.01,23100.0,106.7032,106.7032,106.1771,106.1966,23100.0
2018-01-05 11:25:00,109.03,109.17,108.92,109.17,38682.0,106.2161,106.3525,106.109,106.3525,38682.0
2018-01-05 11:30:00,109.15,112.0,109.09,111.6,612831.0,106.333,109.1095,106.2746,108.7198,612831.0
2018-01-05 11:35:00,111.6,111.92,110.71,110.86,310735.0,108.7198,109.0315,107.8528,107.9989,310735.0
2018-01-05 11:40:00,110.86,110.88,110.23,110.44,116398.0,107.9989,108.0184,107.3851,107.5897,116398.0
2018-01-05 11:45:00,110.47,110.76,110.05,110.24,84463.0,107.619,107.9015,107.2098,107.3949,84463.0
2018-01-05 11:50:00,110.23,111.25,110.22,111.11,154196.0,107.3851,108.3788,107.3754,108.2424,154196.0
2018-01-05 11:55:00,111.16,111.75,111.0,111.6,122015.0,108.2911,108.8659,108.1353,108.7198,122015.0
2018-01-05 12:00:00,111.6,112.0,111.39,111.77,108688.0,108.7198,109.1095,108.5152,108.8854,108688.0
2018-01-05 12:05:00,111.74,111.98,111.6,111.95,42255.0,108.8562,109.09,108.7198,109.0608,42255.0
2018-01-05 12:10:00,111.93,112.0,111.81,111.91,55532.0,109.0413,109.1095,108.9244,109.0218,55532.0
2018-01-05 12:15:00,111.84,111.9,111.65,111.74,41393.0,108.9536,109.012,108.7685,108.8562,41393.0
2018-01-05 12:20:00,111.78,111.98,111.58,111.89,57480.0,108.8951,109.09,108.7003,109.0023,57480.0
2018-01-05 12:25:00,111.88,112.0,111.85,111.99,33458.0,108.9926,109.1095,108.9633,109.0997,33458.0
2018-01-05 12:30:00,111.98,112.0,111.81,111.93,40032.0,109.09,109.1095,108.9244,109.0413,40032.0
2018-01-05 12:35:00,111.94,111.96,111.67,111.7,36041.0,109.051,109.0705,108.788,108.8172,36041.0
2018-01-05 12:40:00,111.69,111.86,111.67,111.85,67402.0,108.8075,108.9731,108.788,108.9633,67402.0
2018-01-05 12:45:00,111.85,111.91,111.53,111.53,27923.0,108.9633,109.0218,108.6516,108.6516,27923.0
2018-01-05 12:50:00,111.57,111.86,111.57,111.86,63725.0,108.6906,108.9731,108.6906,108.9731,63725.0
2018-01-05 12:55:00,111.9,112.1,111.85,112.05,162643.0,109.012,109.2069,108.9633,109.1582,162643.0
2018-01-05 13:00:00,112.07,112.16,111.9,112.13,49974.0,109.1777,109.2653,109.012,109.2361,49974.0
2018-01-05 13:05:00,112.11,112.39,112.02,112.39,86629.0,109.2166,109.4894,109.1289,109.4894,86629.0
2018-01-05 13:10:00,112.39,112.43,112.27,112.39,32970.0,109.4894,109.5284,109.3725,109.4894,32970.0
2018-01-05 13:15:00,112.4,112.5,112.2,112.2,78982.0,109.4991,109.5966,109.3043,109.3043,78982.0
2018-01-05 13:20:00,112.2,112.2,111.83,111.89,65720.0,109.3043,109.3043,108.9439,109.0023,65720.0
2018-01-05 13:25:00,111.89,111.95,111.71,111.83,40286.0,109.0023,109.0608,108.8269,108.9439,40286.0
2018-01-05 13:30:00,111.85,112.0,111.58,111.7,31913.0,108.9633,109.1095,108.7003,108.8172,31913.0
2018-01-05 13:35:00,111.68,111.95,111.64,111.91,29257.0,108.7977,109.0608,108.7588,109.0218,29257.0
2018-01-05 13:40:00,111.94,112.07,111.91,111.94,26104.0,109.051,109.1777,109.0218,109.051,26104.0
2018-01-05 13:45:00,111.94,112.06,111.93,112.0,13853.0,109.051,109.1679,109.0413,109.1095,13853.0
2018-01-05 13:50:00,112.0,112.09,111.94,111.98,31135.0,109.1095,109.1971,109.051,109.09,31135.0
2018-01-05 13:55:00,111.97,112.17,111.92,112.14,34787.0,109.0802,109.2751,109.0315,109.2459,34787.0
2018-01-05 14:00:00,112.14,112.43,112.13,112.42,42073.0,109.2459,109.5284,109.2361,109.5186,42073.0
2018-01-05 14:05:00,112.41,112.43,112.26,112.39,29905.0,109.5089,109.5284,109.3628,109.4894,29905.0
2018-01-05 14:10:00,112.4,112.58,112.38,112.5,62776.0,109.4991,109.6745,109.4797,109.5966,62776.0
2018-01-05 14:15:00,112.54,112.54,112.35,112.38,34254.0,109.6355,109.6355,109.4504,109.4797,34254.0
2018-01-05 14:20:00,112.36,112.61,112.33,112.58,39632.0,109.4602,109.7037,109.4309,109.6745,39632.0
2018-01-05 14:25:00,112.57,112.6,112.32,112.32,32231.0,109.6648,109.694,109.4212,109.4212,32231.0
2018-01-05 14:30:00,112.24,112.4,112.18,112.33,28713.0,109.3433,109.4991,109.2848,109.4309,28713.0
2018-01-05 14:35:00,112.33,112.56,112.33,112.56,35336.0,109.4309,109.655,109.4309,109.655,35336.0
2018-01-05 14:40:00,112.56,112.57,112.36,112.57,25552.0,109.655,109.6648,109.4602,109.6648,25552.0
2018-01-05 14:45:00,112.54,112.74,112.49,112.63,42951.0,109.6355,109.8304,109.5868,109.7232,42951.0
2018-01-05 14:50:00,112.64,112.71,112.51,112.51,21079.0,109.7329,109.8011,109.6063,109.6063,21079.0
2018-01-05 14:55:00,112.5,112.61,112.42,112.5,25926.0,109.5966,109.7037,109.5186,109.5966,25926.0
2018-01-05 15:00:00,112.48,112.52,112.38,112.4,40065.0,109.5771,109.616,109.4797,109.4991,40065.0
2018-01-05 15:05:00,112.4,112.47,112.12,112.2,76371.0,109.4991,109.5673,109.2264,109.3043,76371.0
2018-01-05 15:10:00,112.23,112.23,112.03,112.03,41756.0,109.3335,109.3335,109.1387,109.1387,41756.0
2018-01-05 15:15:00,112.04,112.07,111.79,111.84,71535.0,109.1484,109.1777,108.9049,108.9536,71535.0
2018-01-05 15:20:00,111.84,112.17,111.83,112.15,49824.0,108.9536,109.2751,108.9439,109.2556,49824.0
2018-01-05 15:25:00,112.15,112.24,112.11,112.22,31083.0,109.2556,109.3433,109.2166,109.3238,31083.0
2018-01-05 15:30:00,112.22,112.3,112.07,112.07,81492.0,109.3238,109.4017,109.1777,109.1777,81492.0
2018-01-05 15:35:00,112.06,112.08,111.84,112.07,97045.0,109.1679,109.1874,108.9536,109.1777,97045.0
2018-01-05 15:40:00,112.06,112.34,112.02,112.27,124734.0,109.1679,109.4407,109.1289,109.3725,124734.0
2018-01-05 15:45:00,112.27,112.64,112.22,112.59,118733.0,109.3725,109.7329,109.3238,109.6842,118733.0
2018-01-05 15:50:00,112.61,112.76,112.61,112.68,233705.0,109.7037,109.8499,109.7037,109.7719,233705.0
2018-01-05 15:55:00,112.67,112.7,112.3,112.38,309908.0,109.7622,109.7914,109.4017,109.4797,309908.0
2018-01-08 09:30:00,113.49,113.55,112.0,112.35,166324.0,110.561,110.6195,109.1095,109.4504,166324.0
2018-01-08 09:35:00,112.27,112.33,111.22,111.33,115833.0,109.3725,109.4309,108.3496,108.4568,115833.0
2018-01-08 09:40:00,111.39,111.9,111.2,111.28,105457.0,108.5152,109.012,108.3301,108.408,105457.0
2018-01-08 09:45:00,111.32,111.8,111.2,111.8,56061.0,108.447,108.9146,108.3301,108.9146,56061.0
2018-01-08 09:50:00,111.75,112.14,111.67,112.09,38631.0,108.8659,109.2459,108.788,109.1971,38631.0
2018-01-08 09:55:00,112.12,112.79,111.96,112.54,125301.0,109.2264,109.8791,109.0705,109.6355,125301.0
2018-01-08 10:00:00,112.53,113.03,112.53,113.01,96395.0,109.6258,110.1129,109.6258,110.0934,96395.0
2018-01-08 10:05:00,113.0,113.28,112.93,113.03,77228.0,110.0837,110.3564,110.0155,110.1129,77228.0
2018-01-08 10:10:00,113.01,113.13,112.83,113.1,41286.0,110.0934,110.2103,109.918,110.1811,41286.0
2018-01-08 10:15:00,113.13,113.25,112.92,112.93,16701.0,110.2103,110.3272,110.0057,110.0155,16701.0
2018-01-08 10:20:00,112.95,113.24,112.87,113.15,19353.0,110.0349,110.3175,109.957,110.2298,19353.0
2018-01-08 10:25:00,113.19,113.55,113.17,113.44,37026.0,110.2688,110.6195,110.2493,110.5123,37026.0
2018-01-08 10:30:00,113.45,113.47,113.17,113.31,38596.0,110.522,110.5415,110.2493,110.3857,38596.0
2018-01-08 10:35:00,113.28,113.36,113.22,113.27,34316.0,110.3564,110.4344,110.298,110.3467,34316.0
2018-01-08 10:40:00,113.28,113.33,113.17,113.23,64010.0,110.3564,110.4051,110.2493,110.3077,64010.0
2018-01-08 10:45:00,113.2,113.4,113.2,113.4,31316.0,110.2785,110.4733,110.2785,110.4733,31316.0
2018-01-08 10:50:00,113.39,113.68,113.36,113.36,37788.0,110.4636,110.7461,110.4344,110.4344,37788.0
2018-01-08 10:55:00,113.32,113.35,113.03,113.15,27596.0,110.3954,110.4246,110.1129,110.2298,27596.0
2018-01-08 11:00:00,113.12,113.27,113.06,113.14,27764.0,110.2006,110.3467,110.1421,110.22,27764.0
2018-01-08 11:05:00,113.1,113.39,113.09,113.3,63980.0,110.1811,110.4636,110.1713,110.3759,63980.0
2018-01-08 11:10:00,113.28,113.32,113.14,113.23,22020.0,110.3564,110.3954,110.22,110.3077,22020.0
2018-01-08 11:15:00,113.21,113.25,113.13,113.18,68556.0,110.2882,110.3272,110.2103,110.259,68556.0
2018-01-08 11:20:00,113.18,113.43,113.08,113.33,76360.0,110.259,110.5026,110.1616,110.4051,76360.0
2018-01-08 11:25:00,113.32,113.55,113.21,113.53,17944.0,110.3954,110.6195,110.2882,110.6,17944.0
2018-01-08 11:30:00,113.55,113.78,113.52,113.64,31508.0,110.6195,110.8435,110.5902,110.7071,31508.0
2018-01-08 11:35:00,113.73,114.02,113.68,114.02,57258.0,110.7948,111.0773,110.7461,111.0773,57258.0
2018-01-08 11:40:00,114.02,114.17,114.02,114.07,52917.0,111.0773,111.2235,111.0773,111.126,52917.0
2018-01-08 11:45:00,114.11,114.12,113.74,113.8,29571.0,111.165,111.1748,110.8046,110.863,29571.0
2018-01-08 11:50:00,113.83,114.02,113.77,113.92,85430.0,110.8922,111.0773,110.8338,110.9799,85430.0
2018-01-08 11:55:00,113.9,113.9,113.74,113.83,129808.0,110.9604,110.9604,110.8046,110.8922,129808.0
2018-01-08 12:00:00,113.85,113.85,113.33,113.49,112804.0,110.9117,110.9117,110.4051,110.561,112804.0
2018-01-08 12:05:00,113.48,113.65,113.41,113.48,39571.0,110.5513,110.7169,110.4831,110.5513,39571.0
2018-01-08 12:10:00,113.48,113.57,113.35,113.44,19190.0,110.5513,110.6389,110.4246,110.5123,19190.0
2018-01-08 12:15:00,113.46,113.47,113.27,113.32,17259.0,110.5318,110.5415,110.3467,110.3954,17259.0
2018-01-08 12:20:00,113.34,113.38,113.23,113.28,34477.0,110.4149,110.4538,110.3077,110.3564,34477.0
2018-01-08 12:25:00,113.28,113.45,113.2,113.45,25056.0,110.3564,110.522,110.2785,110.522,25056.0
2018-01-08 12:30:00,113.46,113.48,113.29,113.33,15396.0,110.5318,110.5513,110.3662,110.4051,15396.0
2018-01-08 12:35:00,113.32,113.44,113.26,113.4,19667.0,110.3954,110.5123,110.3369,110.4733,19667.0
2018-01-08 12:40:00,113.39,113.45,113.32,113.39,14218.0,110.4636,110.522,110.3954,110.4636,14218.0
2018-01-08 12:45:00,113.41,113.41,113.29,113.35,22265.0,110.4831,110.4831,110.3662,110.4246,22265.0
2018-01-08 12:50:00,113.35,113.44,113.33,113.42,24826.0,110.4246,110.5123,110.4051,110.4928,24826.0
2018-01-08 12:55:00,113.4,113.58,113.4,113.56,48372.0,110.4733,110.6487,110.4733,110.6292,48372.0
2018-01-08 13:00:00,113.57,113.72,113.55,113.66,29585.0,110.6389,110.7851,110.6195,110.7266,29585.0
2018-01-08 13:05:00,113.63,113.75,113.57,113.63,29559.0,110.6974,110.8143,110.6389,110.6974,29559.0
2018-01-08 13:10:00,113.66,113.74,113.56,113.63,34980.0,110.7266,110.8046,110.6292,110.6974,34980.0
2018-01-08 13:15:00,113.63,113.84,113.61,113.82,19533.0,110.6974,110.902,110.6779,110.8825,19533.0
2018-01-08 13:20:00,113.8,113.93,113.79,113.88,12233.0,110.863,110.9897,110.8533,110.9409,12233.0
2018-01-08 13:25:00,113.88,114.05,113.87,113.98,32461.0,110.9409,111.1066,110.9312,111.0384,32461.0
2018-01-08 13:30:00,113.98,114.02,113.76,113.77,13022.0,111.0384,111.0773,110.824,110.8338,13022.0
2018-01-08 13:35:00,113.78,113.79,113.68,113.76,11377.0,110.8435,110.8533,110.7461,110.824,11377.0
2018-01-08 13:40:00,113.76,113.82,113.69,113.8,16344.0,110.824,110.8825,110.7558,110.863,16344.0
2018-01-08 13:45:00,113.76,113.85,113.75,113.85,5373.0,110.824,110.9117,110.8143,110.9117,5373.0
2018-01-08 13:50:00,113.82,113.84,113.72,113.77,75720.0,110.8825,110.902,110.7851,110.8338,75720.0
2018-01-08 13:55:00,113.78,113.84,113.71,113.84,14102.0,110.8435,110.902,110.7753,110.902,14102.0
2018-01-08 14:00:00,113.82,113.97,113.81,113.95,13760.0,110.8825,111.0286,110.8728,111.0091,13760.0
2018-01-08 14:05:00,113.95,113.95,113.84,113.92,5292.0,111.0091,111.0091,110.902,110.9799,5292.0
2018-01-08 14:10:00,113.92,113.98,113.87,113.96,13641.0,110.9799,111.0384,110.9312,111.0189,13641.0
2018-01-08 14:15:00,113.95,113.97,113.9,113.95,17366.0,111.0091,111.0286,110.9604,111.0091,17366.0
2018-01-08 14:20:00,113.98,114.0,113.94,113.98,8315.0,111.0384,111.0578,110.9994,111.0384,8315.0
2018-01-08 14:25:00,113.98,114.15,113.98,114.03,23899.0,111.0384,111.204,111.0384,111.0871,23899.0
2018-01-08 14:30:00,114.03,114.08,113.77,113.78,22059.0,111.0871,111.1358,110.8338,110.8435,22059.0
2018-01-08 14:35:00,113.77,113.78,113.73,113.75,7730.0,110.8338,110.8435,110.7948,110.8143,7730.0
2018-01-08 14:40:00,113.74,113.77,113.53,113.61,26131.0,110.8046,110.8338,110.6,110.6779,26131.0
2018-01-08 14:45:00,113.61,113.63,113.48,113.56,74942.0,110.6779,110.6974,110.5513,110.6292,74942.0
2018-01-08 14:50:00,113.54,113.64,113.45,113.45,15125.0,110.6097,110.7071,110.522,110.522,15125.0
2018-01-08 14:55:00,113.44,113.57,113.42,113.51,17492.0,110.5123,110.6389,110.4928,110.5805,17492.0
2018-01-08 15:00:00,113.49,113.66,113.48,113.6,30644.0,110.561,110.7266,110.5513,110.6682,30644.0
2018-01-08 15:05:00,113.62,113.73,113.62,113.7,20647.0,110.6877,110.7948,110.6877,110.7656,20647.0
2018-01-08 15:10:00,113.67,113.71,113.6,113.61,33289.0,110.7364,110.7753,110.6682,110.6779,33289.0
2018-01-08 15:15:00,113.58,113.7,113.5,113.65,44525.0,110.6487,110.7656,110.5708,110.7169,44525.0
2018-01-08 15:20:00,113.66,113.73,113.53,113.66,63752.0,110.7266,110.7948,110.6,110.7266,63752.0
2018-01-08 15:25:00,113.64,113.72,113.6,113.63,18065.0,110.7071,110.7851,110.6682,110.6974,18065.0
2018-01-08 15:30:00,113.63,113.71,113.52,113.52,46374.0,110.6974,110.7753,110.5902,110.5902,46374.0
2018-01-08 15:35:00,113.54,113.59,113.46,113.46,40077.0,110.6097,110.6584,110.5318,110.5318,40077.0
2018-01-08 15:40:00,113.48,113.48,113.4,113.46,48813.0,110.5513,110.5513,110.4733,110.5318,48813.0
2018-01-08 15:45:00,113.46,113.47,113.27,113.32,89901.0,110.5318,110.5415,110.3467,110.3954,89901.0
2018-01-08 15:50:00,113.32,113.36,113.19,113.2,98663.0,110.3954,110.4344,110.2688,110.2785,98663.0
2018-01-08 15:55:00,113.2,113.36,113.16,113.21,194849.0,110.2785,110.4344,110.2395,110.2882,194849.0
2018-01-09 09:30:00,113.33,113.65,111.97,112.48,101845.0,110.4051,110.7169,109.0802,109.5771,101845.0
2018-01-09 09:35:00,112.35,112.45,111.6,111.86,28461.0,109.4504,109.5479,108.7198,108.9731,28461.0
2018-01-09 09:40:00,111.83,112.0,111.67,111.81,30426.0,108.9439,109.1095,108.788,108.9244,30426.0
2018-01-09 09:45:00,111.75,111.75,111.11,111.38,66715.0,108.8659,108.8659,108.2424,108.5055,66715.0
2018-01-09 09:50:00,111.45,111.65,110.83,110.86,47493.0,108.5737,108.7685,107.9697,107.9989,47493.0
2018-01-09 09:55:00,110.85,110.87,110.46,110.65,61258.0,107.9891,108.0086,107.6092,107.7943,61258.0
2018-01-09 10:00:00,110.66,110.79,110.5,110.59,40053.0,107.804,107.9307,107.6482,107.7359,40053.0
2018-01-09 10:05:00,110.59,110.88,110.57,110.69,45563.0,107.7359,108.0184,107.7164,107.8333,45563.0
2018-01-09 10:10:00,110.66,110.96,110.65,110.95,31983.0,107.804,108.0963,107.7943,108.0866,31983.0
2018-01-09 10:15:00,110.93,111.49,110.92,111.42,38488.0,108.0671,108.6126,108.0573,108.5444,38488.0
2018-01-09 10:20:00,111.42,111.47,111.16,111.31,35452.0,108.5444,108.5931,108.2911,108.4373,35452.0
2018-01-09 10:25:00,111.26,111.39,111.17,111.23,23485.0,108.3886,108.5152,108.3009,108.3593,23485.0
2018-01-09 10:30:00,111.23,111.24,110.85,110.85,15649.0,108.3593,108.3691,107.9891,107.9891,15649.0
2018-01-09 10:35:00,110.84,111.0,110.66,110.69,17674.0,107.9794,108.1353,107.804,107.8333,17674.0
2018-01-09 10:40:00,110.76,110.96,110.69,110.92,27942.0,107.9015,108.0963,107.8333,108.0573,27942.0
2018-01-09 10:45:00,110.96,111.01,110.86,110.94,13703.0,108.0963,108.145,107.9989,108.0768,13703.0
2018-01-09 10:50:00,110.92,111.27,110.83,111.1,44867.0,108.0573,108.3983,107.9697,108.2327,44867.0
2018-01-09 10:55:00,111.07,111.28,111.07,111.2,34059.0,108.2035,108.408,108.2035,108.3301,34059.0
2018-01-09 11:00:00,111.2,111.5,111.2,111.47,26345.0,108.3301,108.6224,108.3301,108.5931,26345.0
2018-01-09 11:05:00,111.47,111.47,111.28,111.37,30522.0,108.5931,108.5931,108.408,108.4957,30522.0
2018-01-09 11:10:00,111.4,111.4,111.21,111.32,38142.0,108.5249,108.5249,108.3399,108.447,38142.0
2018-01-09 11:15:00,111.3,111.56,111.19,111.53,28208.0,108.4275,108.6808,108.3204,108.6516,28208.0
2018-01-09 11:20:00,111.52,111.6,111.36,111.6,25684.0,108.6419,108.7198,108.486,108.7198,25684.0
2018-01-09 11:25:00,111.59,111.97,111.55,111.97,56074.0,108.71,109.0802,108.6711,109.0802,56074.0
2018-01-09 11:30:00,111.92,112.0,111.69,111.74,55554.0,109.0315,109.1095,108.8075,108.8562,55554.0
2018-01-09 11:35:00,111.74,111.79,111.58,111.71,49284.0,108.8562,108.9049,108.7003,108.8269,49284.0
2018-01-09 11:40:00,111.7,111.7,111.43,111.48,31803.0,108.8172,108.8172,108.5542,108.6029,31803.0
2018-01-09 11:45:00,111.48,111.57,111.44,111.51,24929.0,108.6029,108.6906,108.5639,108.6321,24929.0
2018-01-09 11:50:00,111.54,111.55,111.36,111.43,47062.0,108.6613,108.6711,108.486,108.5542,47062.0
2018-01-09 11:55:00,111.41,111.41,111.17,111.22,14456.0,108.5347,108.5347,108.3009,108.3496,14456.0
2018-01-09 12:00:00,111.19,111.39,111.08,111.29,22442.0,108.3204,108.5152,108.2132,108.4178,22442.0
2018-01-09 12:05:00,111.29,111.34,111.21,111.27,16385.0,108.4178,108.4665,108.3399,108.3983,16385.0
2018-01-09 12:10:00,111.26,111.31,111.22,111.26,15568.0,108.3886,108.4373,108.3496,108.3886,15568.0
2018-01-09 12:15:00,111.25,111.45,111.23,111.44,22449.0,108.3788,108.5737,108.3593,108.5639,22449.0
2018-01-09 12:20:00,111.42,111.42,111.19,111.2,25878.0,108.5444,108.5444,108.3204,108.3301,25878.0
2018-01-09 12:25:00,111.2,111.32,111.19,111.3,22695.0,108.3301,108.447,108.3204,108.4275,22695.0
2018-01-09 12:30:00,111.29,111.38,111.27,111.36,21832.0,108.4178,108.5055,108.3983,108.486,21832.0
2018-01-09 12:35:00,111.35,111.53,111.31,111.43,43025.0,108.4762,108.6516,108.4373,108.5542,43025.0
2018-01-09 12:40:00,111.43,111.61,111.4,111.52,31074.0,108.5542,108.7295,108.5249,108.6419,31074.0
2018-01-09 12:45:00,111.51,111.61,111.48,111.6,76566.0,108.6321,108.7295,108.6029,108.7198,76566.0
2018-01-09 12:50:00,111.59,111.91,111.59,111.83,49864.0,108.71,109.0218,108.71,108.9439,49864.0
2018-01-09 12:55:00,111.83,111.86,111.73,111.8,29363.0,108.9439,108.9731,108.8464,108.9146,29363.0
2018-01-09 13:00:00,111.79,111.93,111.79,111.84,38239.0,108.9049,109.0413,108.9049,108.9536,38239.0
2018-01-09 13:05:00,111.84,111.87,111.75,111.84,24171.0,108.9536,108.9828,108.8659,108.9536,24171.0
2018-01-09 13:10:00,111.84,112.3,111.83,112.3,39859.0,108.9536,109.4017,108.9439,109.4017,39859.0
2018-01-09 13:15:00,112.28,112.28,111.99,111.99,34193.0,109.3822,109.3822,109.0997,109.0997,34193.0
2018-01-09 13:20:00,111.97,111.99,111.9,111.9,59835.0,109.0802,109.0997,109.012,109.012,59835.0
2018-01-09 13:25:00,111.92,111.96,111.79,111.8,31956.0,109.0315,109.0705,108.9049,108.9146,31956.0
2018-01-09 13:30:00,111.8,111.83,111.68,111.7,17078.0,108.9146,108.9439,108.7977,108.8172,17078.0
2018-01-09 13:35:00,111.7,111.82,111.7,111.71,27920.0,108.8172,108.9341,108.8172,108.8269,27920.0
2018-01-09 13:40:00,111.72,111.86,111.71,111.74,27690.0,108.8367,108.9731,108.8269,108.8562,27690.0
2018-01-09 13:45:00,111.74,111.8,111.67,111.73,22973.0,108.8562,108.9146,108.788,108.8464,22973.0
2018-01-09 13:50:00,111.75,111.78,111.7,111.76,32250.0,108.8659,108.8951,108.8172,108.8757,32250.0
2018-01-09 13:55:00,111.73,111.79,111.7,111.74,46032.0,108.8464,108.9049,108.8172,108.8562,46032.0
2018-01-09 14:00:00,111.74,111.89,111.73,111.81,31875.0,108.8562,109.0023,108.8464,108.9244,31875.0
2018-01-09 14:05:00,111.82,111.84,111.62,111.72,107569.0,108.9341,108.9536,108.7393,108.8367,107569.0
2018-01-09 14:10:00,111.73,111.88,111.7,111.75,14152.0,108.8464,108.9926,108.8172,108.8659,14152.0
2018-01-09 14:15:00,111.73,111.78,111.5,111.52,26941.0,108.8464,108.8951,108.6224,108.6419,26941.0
2018-01-09 14:20:00,111.52,111.56,111.38,111.4,22975.0,108.6419,108.6808,108.5055,108.5249,22975.0
2018-01-09 14:25:00,111.39,111.43,111.34,111.42,34981.0,108.5152,108.5542,108.4665,108.5444,34981.0
2018-01-09 14:30:00,111.42,111.49,111.35,111.47,41616.0,108.5444,108.6126,108.4762,108.5931,41616.0
2018-01-09 14:35:00,111.44,111.71,111.43,111.64,39777.0,108.5639,108.8269,108.5542,108.7588,39777.0
2018-01-09 14:40:00,111.64,111.84,111.6,111.84,36573.0,108.7588,108.9536,108.7198,108.9536,36573.0
2018-01-09 14:45:00,111.87,111.98,111.75,111.93,16029.0,108.9828,109.09,108.8659,109.0413,16029.0
2018-01-09 14:50:00,111.89,111.95,111.84,111.86,10631.0,109.0023,109.0608,108.9536,108.9731,10631.0
2018-01-09 14:55:00,111.83,111.85,111.75,111.76,16417.0,108.9439,108.9633,108.8659,108.8757,16417.0
2018-01-09 15:00:00,111.73,111.83,111.69,111.81,17940.0,108.8464,108.9439,108.8075,108.9244,17940.0
2018-01-09 15:05:00,111.82,111.87,111.78,111.87,19858.0,108.9341,108.9828,108.8951,108.9828,19858.0
2018-01-09 15:10:00,111.86,111.89,111.8,111.86,16164.0,108.9731,109.0023,108.9146,108.9731,16164.0
2018-01-09 15:15:00,111.86,111.99,111.85,111.97,41992.0,108.9731,109.0997,108.9633,109.0802,41992.0
2018-01-09 15:20:00,111.97,112.09,111.97,112.05,35098.0,109.0802,109.1971,109.0802,109.1582,35098.0
2018-01-09 15:25:00,112.04,112.14,112.0,112.0,28027.0,109.1484,109.2459,109.1095,109.1095,28027.0
2018-01-09 15:30:00,112.03,112.21,112.03,112.15,37817.0,109.1387,109.314,109.1387,109.2556,37817.0
2018-01-09 15:35:00,112.13,112.26,112.08,112.22,50521.0,109.2361,109.3628,109.1874,109.3238,50521.0
2018-01-09 15:40:00,112.23,112.28,112.13,112.18,36694.0,109.3335,109.3822,109.2361,109.2848,36694.0
2018-01-09 15:45:00,112.19,112.27,112.13,112.19,56190.0,109.2946,109.3725,109.2361,109.2946,56190.0
2018-01-09 15:50:00,112.18,112.37,112.13,112.36,103301.0,109.2848,109.4699,109.2361,109.4602,103301.0
2018-01-09 15:55:00,112.37,112.42,112.16,112.19,111857.0,109.4699,109.5186,109.2653,109.2946,111857.0
2018-01-10 09:30:00,111.5,112.79,111.5,112.36,53583.0,108.6224,109.8791,108.6224,109.4602,53583.0
2018-01-10 09:35:00,112.53,113.13,112.47,113.1,28684.0,109.6258,110.2103,109.5673,110.1811,28684.0
2018-01-10 09:40:00,113.1,113.3,112.58,112.8,56020.0,110.1811,110.3759,109.6745,109.8888,56020.0
2018-01-10 09:45:00,112.77,112.87,112.36,112.45,20716.0,109.8596,109.957,109.4602,109.5479,20716.0
2018-01-10 09:50:00,112.43,112.45,111.36,111.5,57694.0,109.5284,109.5479,108.486,108.6224,57694.0
2018-01-10 09:55:00,111.47,111.77,111.34,111.61,41282.0,108.5931,108.8854,108.4665,108.7295,41282.0
2018-01-10 10:00:00,111.65,111.73,111.32,111.59,33969.0,108.7685,108.8464,108.447,108.71,33969.0
2018-01-10 10:05:00,111.59,111.78,111.51,111.53,21320.0,108.71,108.8951,108.6321,108.6516,21320.0
2018-01-10 10:10:00,111.52,111.8,111.52,111.7,18479.0,108.6419,108.9146,108.6419,108.8172,18479.0
2018-01-10 10:15:00,111.72,111.82,111.57,111.72,15059.0,108.8367,108.9341,108.6906,108.8367,15059.0
2018-01-10 10:20:00,111.69,111.79,111.55,111.7,25730.0,108.8075,108.9049,108.6711,108.8172,25730.0
2018-01-10 10:25:00,111.64,111.75,111.55,111.58,9219.0,108.7588,108.8659,108.6711,108.7003,9219.0
2018-01-10 10:30:00,111.55,111.6,111.42,111.44,10614.0,108.6711,108.7198,108.5444,108.5639,10614.0
2018-01-10 10:35:00,111.44,111.65,111.35,111.44,37319.0,108.5639,108.7685,108.4762,108.5639,37319.0
2018-01-10 10:40:00,111.46,111.72,111.45,111.57,33284.0,108.5834,108.8367,108.5737,108.6906,33284.0
2018-01-10 10:45:00,111.56,111.56,111.39,111.4,14265.0,108.6808,108.6808,108.5152,108.5249,14265.0
2018-01-10 10:50:00,111.4,111.4,111.28,111.37,33547.0,108.5249,108.5249,108.408,108.4957,33547.0
2018-01-10 10:55:00,111.37,111.58,111.35,111.5,26332.0,108.4957,108.7003,108.4762,108.6224,26332.0
2018-01-10 11:00:00,111.52,111.91,111.51,111.76,17322.0,108.6419,109.0218,108.6321,108.8757,17322.0
2018-01-10 11:05:00,111.8,111.94,111.77,111.94,18178.0,108.9146,109.051,108.8854,109.051,18178.0
2018-01-10 11:10:00,111.93,112.05,111.91,112.01,16444.0,109.0413,109.1582,109.0218,109.1192,16444.0
2018-01-10 11:15:00,112.02,112.05,111.86,111.86,13085.0,109.1289,109.1582,108.9731,108.9731,13085.0
2018-01-10 11:20:00,111.83,111.96,111.79,111.96,11381.0,108.9439,109.0705,108.9049,109.0705,11381.0
2018-01-10 11:25:00,111.96,112.09,111.92,111.94,41462.0,109.0705,109.1971,109.0315,109.051,41462.0
2018-01-10 11:30:00,111.91,112.02,111.88,112.02,16363.0,109.0218,109.1289,108.9926,109.1289,16363.0
2018-01-10 11:35:00,112.04,112.07,111.91,111.99,10595.0,109.1484,109.1777,109.0218,109.0997,10595.0
2018-01-10 11:40:00,112.01,112.08,111.98,112.02,25786.0,109.1192,109.1874,109.09,109.1289,25786.0
2018-01-10 11:45:00,112.05,112.25,111.97,112.25,12698.0,109.1582,109.353,109.0802,109.353,12698.0
2018-01-10 11:50:00,112.3,112.6,112.3,112.6,9879.0,109.4017,109.694,109.4017,109.694,9879.0
2018-01-10 11:55:00,112.54,112.6,112.5,112.52,17704.0,109.6355,109.694,109.5966,109.616,17704.0
2018-01-10 12:00:00,112.52,112.57,112.32,112.36,23900.0,109.616,109.6648,109.4212,109.4602,23900.0
2018-01-10 12:05:00,112.34,112.43,112.33,112.41,23442.0,109.4407,109.5284,109.4309,109.5089,23442.0
2018-01-10 12:10:00,112.41,112.41,112.09,112.11,16036.0,109.5089,109.5089,109.1971,109.2166,16036.0
2018-01-10 12:15:00,112.09,112.2,112.06,112.2,8645.0,109.1971,109.3043,109.1679,109.3043,8645.0
2018-01-10 12:20:00,112.2,112.37,112.2,112.24,18049.0,109.3043,109.4699,109.3043,109.3433,18049.0
2018-01-10 12:25:00,112.24,112.41,112.24,112.35,17866.0,109.3433,109.5089,109.3433,109.4504,17866.0
2018-01-10 12:30:00,112.35,112.43,112.35,112.42,5905.0,109.4504,109.5284,109.4504,109.5186,5905.0
2018-01-10 12:35:00,112.4,112.49,112.39,112.44,5477.0,109.4991,109.5868,109.4894,109.5381,5477.0
2018-01-10 12:40:00,112.46,112.47,112.31,112.37,7842.0,109.5576,109.5673,109.4115,109.4699,7842.0
2018-01-10 12:45:00,112.34,112.34,112.13,112.2,12191.0,109.4407,109.4407,109.2361,109.3043,12191.0
2018-01-10 12:50:00,112.2,112.21,112.11,112.19,8880.0,109.3043,109.314,109.2166,109.2946,8880.0
2018-01-10 12:55:00,112.11,112.25,112.11,112.25,9780.0,109.2166,109.353,109.2166,109.353,9780.0
2018-01-10 13:00:00,112.24,112.28,112.17,112.27,4830.0,109.3433,109.3822,109.2751,109.3725,4830.0
2018-01-10 13:05:00,112.26,112.32,112.21,112.21,6330.0,109.3628,109.4212,109.314,109.314,6330.0
2018-01-10 13:10:00,112.2,112.23,112.14,112.15,8284.0,109.3043,109.3335,109.2459,109.2556,8284.0
2018-01-10 13:15:00,112.11,112.14,111.95,111.95,21317.0,109.2166,109.2459,109.0608,109.0608,21317.0
2018-01-10 13:20:00,111.96,111.98,111.88,111.98,15907.0,109.0705,109.09,108.9926,109.09,15907.0
2018-01-10 13:25:00,111.98,112.11,111.98,112.08,8301.0,109.09,109.2166,109.09,109.1874,8301.0
2018-01-10 13:30:00,112.02,112.06,111.98,111.98,10770.0,109.1289,109.1679,109.09,109.09,10770.0
2018-01-10 13:35:00,111.98,112.05,111.98,112.01,15578.0,109.09,109.1582,109.09,109.1192,15578.0
2018-01-10 13:40:00,112.01,112.06,111.95,111.95,32860.0,109.1192,109.1679,109.0608,109.0608,32860.0
2018-01-10 13:45:00,111.96,112.02,111.93,111.95,8751.0,109.0705,109.1289,109.0413,109.0608,8751.0
2018-01-10 13:50:00,111.96,112.08,111.94,112.06,36532.0,109.0705,109.1874,109.051,109.1679,36532.0
2018-01-10 13:55:00,112.07,112.21,112.05,112.14,13351.0,109.1777,109.314,109.1582,109.2459,13351.0
2018-01-10 14:00:00,112.12,112.13,111.97,111.98,52506.0,109.2264,109.2361,109.0802,109.09,52506.0
2018-01-10 14:05:00,111.98,112.09,111.89,112.02,52723.0,109.09,109.1971,109.0023,109.1289,52723.0
2018-01-10 14:10:00,112.05,112.17,112.05,112.1,4568.0,109.1582,109.2751,109.1582,109.2069,4568.0
2018-01-10 14:15:00,112.11,112.16,111.97,112.0,8828.0,109.2166,109.2653,109.0802,109.1095,8828.0
2018-01-10 14:20:00,111.96,112.07,111.87,111.87,8662.0,109.0705,109.1777,108.9828,108.9828,8662.0
2018-01-10 14:25:00,111.89,111.96,111.84,111.84,34384.0,109.0023,109.0705,108.9536,108.9536,34384.0
2018-01-10 14:30:00,111.86,111.94,111.78,111.86,9813.0,108.9731,109.051,108.8951,108.9731,9813.0
2018-01-10 14:35:00,111.86,111.89,111.8,111.87,7858.0,108.9731,109.0023,108.9146,108.9828,7858.0
2018-01-10 14:40:00,111.8,111.85,111.78,111.84,18837.0,108.9146,108.9633,108.8951,108.9536,18837.0
2018-01-10 14:45:00,111.86,112.01,111.86,112.01,8537.0,108.9731,109.1192,108.9731,109.1192,8537.0
2018-01-10 14:50:00,112.01,112.23,112.0,112.16,7883.0,109.1192,109.3335,109.1095,109.2653,7883.0
2018-01-10 14:55:00,112.21,112.27,112.13,112.23,9245.0,109.314,109.3725,109.2361,109.3335,9245.0
2018-01-10 15:00:00,112.23,112.26,112.14,112.14,12033.0,109.3335,109.3628,109.2459,109.2459,12033.0
2018-01-10 15:05:00,112.16,112.28,112.16,112.2,14449.0,109.2653,109.3822,109.2653,109.3043,14449.0
2018-01-10 15:10:00,112.16,112.25,112.16,112.24,13604.0,109.2653,109.353,109.2653,109.3433,13604.0
2018-01-10 15:15:00,112.23,112.25,112.11,112.17,12293.0,109.3335,109.353,109.2166,109.2751,12293.0
2018-01-10 15:20:00,112.16,112.18,112.08,112.15,11592.0,109.2653,109.2848,109.1874,109.2556,11592.0
2018-01-10 15:25:00,112.16,112.27,112.11,112.26,12679.0,109.2653,109.3725,109.2166,109.3628,12679.0
2018-01-10 15:30:00,112.26,112.48,112.26,112.36,23726.0,109.3628,109.5771,109.3628,109.4602,23726.0
2018-01-10 15:35:00,112.36,112.4,112.26,112.3,25170.0,109.4602,109.4991,109.3628,109.4017,25170.0
2018-01-10 15:40:00,112.3,112.42,112.18,112.22,98668.0,109.4017,109.5186,109.2848,109.3238,98668.0
2018-01-10 15:45:00,112.22,112.31,112.21,112.27,35669.0,109.3238,109.4115,109.314,109.3725,35669.0
2018-01-10 15:50:00,112.29,112.36,112.21,112.3,52334.0,109.392,109.4602,109.314,109.4017,52334.0
2018-01-10 15:55:00,112.3,112.31,112.18,112.26,115224.0,109.4017,109.4115,109.2848,109.3628,115224.0
2018-01-11 09:30:00,112.56,113.0,112.39,113.0,46121.0,109.655,110.0837,109.4894,110.0837,46121.0
2018-01-11 09:35:00,112.76,112.81,112.12,112.12,17957.0,109.8499,109.8986,109.2264,109.2264,17957.0
2018-01-11 09:40:00,112.12,112.58,111.89,112.4,20924.0,109.2264,109.6745,109.0023,109.4991,20924.0
2018-01-11 09:45:00,112.35,112.38,112.12,112.3,8865.0,109.4504,109.4797,109.2264,109.4017,8865.0
2018-01-11 09:50:00,112.35,112.42,112.2,112.42,16567.0,109.4504,109.5186,109.3043,109.5186,16567.0
2018-01-11 09:55:00,112.36,112.53,112.33,112.52,4401.0,109.4602,109.6258,109.4309,109.616,4401.0
2018-01-11 10:00:00,112.6,112.75,112.39,112.48,14449.0,109.694,109.8401,109.4894,109.5771,14449.0
2018-01-11 10:05:00,112.44,112.6,112.4,112.44,23763.0,109.5381,109.694,109.4991,109.5381,23763.0
2018-01-11 10:10:00,112.43,112.47,112.1,112.13,16365.0,109.5284,109.5673,109.2069,109.2361,16365.0
2018-01-11 10:15:00,112.05,112.33,112.05,112.21,16643.0,109.1582,109.4309,109.1582,109.314,16643.0
2018-01-11 10:20:00,112.17,112.19,112.04,112.12,13345.0,109.2751,109.2946,109.1484,109.2264,13345.0
2018-01-11 10:25:00,112.09,112.18,112.01,112.16,11891.0,109.1971,109.2848,109.1192,109.2653,11891.0
2018-01-11 10:30:00,112.08,112.14,111.8,111.8,10888.0,109.1874,109.2459,108.9146,108.9146,10888.0
2018-01-11 10:35:00,111.8,112.0,111.78,111.86,16383.0,108.9146,109.1095,108.8951,108.9731,16383.0
2018-01-11 10:40:00,111.88,112.0,111.78,111.78,20525.0,108.9926,109.1095,108.8951,108.8951,20525.0
2018-01-11 10:45:00,111.78,111.87,111.7,111.71,22419.0,108.8951,108.9828,108.8172,108.8269,22419.0
2018-01-11 10:50:00,111.71,111.83,111.71,111.79,26675.0,108.8269,108.9439,108.8269,108.9049,26675.0
2018-01-11 10:55:00,111.82,112.13,111.8,112.09,21408.0,108.9341,109.2361,108.9146,109.1971,21408.0
2018-01-11 11:00:00,112.09,112.17,112.02,112.08,25400.0,109.1971,109.2751,109.1289,109.1874,25400.0
2018-01-11 11:05:00,112.11,112.31,112.08,112.31,20983.0,109.2166,109.4115,109.1874,109.4115,20983.0
2018-01-11 11:10:00,112.34,112.45,112.33,112.41,32863.0,109.4407,109.5479,109.4309,109.5089,32863.0
2018-01-11 11:15:00,112.45,112.6,112.43,112.44,20169.0,109.5479,109.694,109.5284,109.5381,20169.0
2018-01-11 11:20:00,112.45,112.47,112.27,112.43,38068.0,109.5479,109.5673,109.3725,109.5284,38068.0
2018-01-11 11:25:00,112.39,112.53,112.38,112.5,25055.0,109.4894,109.6258,109.4797,109.5966,25055.0
2018-01-11 11:30:00,112.5,112.68,112.44,112.65,17783.0,109.5966,109.7719,109.5381,109.7427,17783.0
2018-01-11 11:35:00,112.66,112.74,112.65,112.71,7918.0,109.7524,109.8304,109.7427,109.8011,7918.0
2018-01-11 11:40:00,112.72,112.76,112.67,112.71,18438.0,109.8109,109.8499,109.7622,109.8011,18438.0
2018-01-11 11:45:00,112.71,112.72,112.3,112.33,20018.0,109.8011,109.8109,109.4017,109.4309,20018.0
2018-01-11 11:50:00,112.34,112.36,112.23,112.32,10957.0,109.4407,109.4602,109.3335,109.4212,10957.0
2018-01-11 11:55:00,112.32,112.53,112.31,112.44,30279.0,109.4212,109.6258,109.4115,109.5381,30279.0
2018-01-11 12:00:00,112.36,112.4,112.15,112.2,20314.0,109.4602,109.4991,109.2556,109.3043,20314.0
2018-01-11 12:05:00,112.2,112.31,112.2,112.25,9128.0,109.3043,109.4115,109.3043,109.353,9128.0
2018-01-11 12:10:00,112.25,112.32,112.25,112.27,6135.0,109.353,109.4212,109.353,109.3725,6135.0
2018-01-11 12:15:00,112.27,112.31,112.15,112.15,16322.0,109.3725,109.4115,109.2556,109.2556,16322.0
2018-01-11 12:20:00,112.16,112.23,112.14,112.23,23340.0,109.2653,109.3335,109.2459,109.3335,23340.0
2018-01-11 12:25:00,112.22,112.23,112.15,112.17,15169.0,109.3238,109.3335,109.2556,109.2751,15169.0
2018-01-11 12:30:00,112.17,112.21,112.08,112.15,14711.0,109.2751,109.314,109.1874,109.2556,14711.0
2018-01-11 12:35:00,112.17,112.41,112.16,112.4,14385.0,109.2751,109.5089,109.2653,109.4991,14385.0
2018-01-11 12:40:00,112.41,112.5,112.41,112.42,9255.0,109.5089,109.5966,109.5089,109.5186,9255.0
2018-01-11 12:45:00,112.41,112.49,112.41,112.42,18695.0,109.5089,109.5868,109.5089,109.5186,18695.0
2018-01-11 12:50:00,112.42,112.44,112.27,112.28,14231.0,109.5186,109.5381,109.3725,109.3822,14231.0
2018-01-11 12:55:00,112.27,112.31,112.2,112.23,21584.0,109.3725,109.4115,109.3043,109.3335,21584.0
2018-01-11 13:00:00,112.24,112.25,112.14,112.15,17725.0,109.3433,109.353,109.2459,109.2556,17725.0
2018-01-11 13:05:00,112.15,112.28,112.09,112.25,9918.0,109.2556,109.3822,109.1971,109.353,9918.0
2018-01-11 13:10:00,112.24,112.26,112.14,112.15,7419.0,109.3433,109.3628,109.2459,109.2556,7419.0
2018-01-11 13:15:00,112.14,112.23,112.14,112.22,12641.0,109.2459,109.3335,109.2459,109.3238,12641.0
2018-01-11 13:20:00,112.25,112.25,112.16,112.2,39550.0,109.353,109.353,109.2653,109.3043,39550.0
2018-01-11 13:25:00,112.19,112.22,112.06,112.21,11471.0,109.2946,109.3238,109.1679,109.314,11471.0
2018-01-11 13:30:00,112.22,112.25,112.17,112.22,30421.0,109.3238,109.353,109.2751,109.3238,30421.0
2018-01-11 13:35:00,112.2,112.2,112.09,112.11,6627.0,109.3043,109.3043,109.1971,109.2166,6627.0
2018-01-11 13:40:00,112.13,112.15,112.04,112.04,12016.0,109.2361,109.2556,109.1484,109.1484,12016.0
2018-01-11 13:45:00,112.06,112.09,112.03,112.08,14689.0,109.1679,109.1971,109.1387,109.1874,14689.0
2018-01-11 13:50:00,112.09,112.09,111.97,112.0,27026.0,109.1971,109.1971,109.0802,109.1095,27026.0
2018-01-11 13:55:00,112.0,112.02,111.96,111.98,6203.0,109.1095,109.1289,109.0705,109.09,6203.0
2018-01-11 14:00:00,112.01,112.15,112.01,112.05,11502.0,109.1192,109.2556,109.1192,109.1582,11502.0
2018-01-11 14:05:00,112.06,112.06,112.01,112.06,5101.0,109.1679,109.1679,109.1192,109.1679,5101.0
2018-01-11 14:10:00,112.04,112.12,111.97,111.99,63147.0,109.1484,109.2264,109.0802,109.0997,63147.0
2018-01-11 14:15:00,111.99,112.11,111.99,112.07,8900.0,109.0997,109.2166,109.0997,109.1777,8900.0
2018-01-11 14:20:00,112.09,112.09,112.02,112.05,10924.0,109.1971,109.1971,109.1289,109.1582,10924.0
2018-01-11 14:25:00,112.06,112.1,112.04,112.04,5016.0,109.1679,109.2069,109.1484,109.1484,5016.0
2018-01-11 14:30:00,112.03,112.09,112.02,112.06,7191.0,109.1387,109.1971,109.1289,109.1679,7191.0
2018-01-11 14:35:00,112.04,112.09,112.03,112.05,13178.0,109.1484,109.1971,109.1387,109.1582,13178.0
2018-01-11 14:40:00,112.05,112.05,111.95,111.96,15376.0,109.1582,109.1582,109.0608,109.0705,15376.0
2018-01-11 14:45:00,111.94,112.04,111.92,112.02,13908.0,109.051,109.1484,109.0315,109.1289,13908.0
2018-01-11 14:50:00,112.01,112.03,111.97,112.01,5910.0,109.1192,109.1387,109.0802,109.1192,5910.0
2018-01-11 14:55:00,111.98,112.01,111.73,111.73,24101.0,109.09,109.1192,108.8464,108.8464,24101.0
2018-01-11 15:00:00,111.75,111.97,111.73,111.92,13183.0,108.8659,109.0802,108.8464,109.0315,13183.0
2018-01-11 15:05:00,111.93,112.01,111.9,111.94,17715.0,109.0413,109.1192,109.012,109.051,17715.0
2018-01-11 15:10:00,111.93,112.02,111.93,111.98,14707.0,109.0413,109.1289,109.0413,109.09,14707.0
2018-01-11 15:15:00,112.0,112.01,111.94,111.98,14151.0,109.1095,109.1192,109.051,109.09,14151.0
2018-01-11 15:20:00,111.97,111.99,111.92,111.92,18287.0,109.0802,109.0997,109.0315,109.0315,18287.0
2018-01-11 15:25:00,111.93,111.93,111.81,111.81,16549.0,109.0413,109.0413,108.9244,108.9244,16549.0
2018-01-11 15:30:00,111.82,111.83,111.75,111.82,23004.0,108.9341,108.9439,108.8659,108.9341,23004.0
2018-01-11 15:35:00,111.82,111.99,111.82,111.86,32543.0,108.9341,109.0997,108.9341,108.9731,32543.0
2018-01-11 15:40:00,111.86,111.89,111.8,111.88,27654.0,108.9731,109.0023,108.9146,108.9926,27654.0
2018-01-11 15:45:00,111.87,112.0,111.85,112.0,54059.0,108.9828,109.1095,108.9633,109.1095,54059.0
2018-01-11 15:50:00,112.0,112.17,111.98,112.13,97143.0,109.1095,109.2751,109.09,109.2361,97143.0
2018-01-11 15:55:00,112.13,112.14,111.97,111.99,179232.0,109.2361,109.2459,109.0802,109.0997,179232.0
2018-01-12 09:30:00,110.49,111.93,110.49,111.92,150216.0,107.6384,109.0413,107.6384,109.0315,150216.0
2018-01-12 09:35:00,111.87,112.88,111.81,112.85,163846.0,108.9828,109.9668,108.9244,109.9375,163846.0
2018-01-12 09:40:00,112.88,113.11,112.64,112.86,69221.0,109.9668,110.1908,109.7329,109.9473,69221.0
2018-01-12 09:45:00,112.86,113.36,112.63,113.29,82858.0,109.9473,110.4344,109.7232,110.3662,82858.0
2018-01-12 09:50:00,113.27,113.68,113.27,113.53,48260.0,110.3467,110.7461,110.3467,110.6,48260.0
2018-01-12 09:55:00,113.53,113.69,113.38,113.38,31317.0,110.6,110.7558,110.4538,110.4538,31317.0
2018-01-12 10:00:00,113.44,113.54,113.31,113.51,40832.0,110.5123,110.6097,110.3857,110.5805,40832.0
2018-01-12 10:05:00,113.53,113.56,113.19,113.19,25476.0,110.6,110.6292,110.2688,110.2688,25476.0
2018-01-12 10:10:00,113.24,113.61,113.19,113.5,34401.0,110.3175,110.6779,110.2688,110.5708,34401.0
2018-01-12 10:15:00,113.47,113.6,113.4,113.53,13770.0,110.5415,110.6682,110.4733,110.6,13770.0
2018-01-12 10:20:00,113.48,113.75,113.44,113.62,32181.0,110.5513,110.8143,110.5123,110.6877,32181.0
2018-01-12 10:25:00,113.6,113.61,113.26,113.28,56703.0,110.6682,110.6779,110.3369,110.3564,56703.0
2018-01-12 10:30:00,113.26,113.66,113.26,113.54,61807.0,110.3369,110.7266,110.3369,110.6097,61807.0
2018-01-12 10:35:00,113.48,113.5,113.3,113.34,18345.0,110.5513,110.5708,110.3759,110.4149,18345.0
2018-01-12 10:40:00,113.33,113.42,113.27,113.42,16112.0,110.4051,110.4928,110.3467,110.4928,16112.0
2018-01-12 10:45:00,113.39,113.39,113.07,113.07,60037.0,110.4636,110.4636,110.1518,110.1518,60037.0
2018-01-12 10:50:00,113.09,113.19,113.05,113.09,26885.0,110.1713,110.2688,110.1324,110.1713,26885.0
2018-01-12 10:55:00,113.09,113.12,112.84,112.84,12931.0,110.1713,110.2006,109.9278,109.9278,12931.0
2018-01-12 11:00:00,112.82,112.87,112.68,112.77,22776.0,109.9083,109.957,109.7719,109.8596,22776.0
2018-01-12 11:05:00,112.8,112.81,112.71,112.76,19603.0,109.8888,109.8986,109.8011,109.8499,19603.0
2018-01-12 11:10:00,112.72,113.06,112.72,113.03,33130.0,109.8109,110.1421,109.8109,110.1129,33130.0
2018-01-12 11:15:00,113.04,113.06,112.93,112.97,15173.0,110.1226,110.1421,110.0155,110.0544,15173.0
2018-01-12 11:20:00,113.01,113.01,112.83,112.83,13359.0,110.0934,110.0934,109.918,109.918,13359.0
2018-01-12 11:25:00,112.87,112.99,112.65,112.97,30170.0,109.957,110.0739,109.7427,110.0544,30170.0
2018-01-12 11:30:00,112.97,113.12,112.95,113.09,36716.0,110.0544,110.2006,110.0349,110.1713,36716.0
2018-01-12 11:35:00,113.1,113.52,113.08,113.5,94358.0,110.1811,110.5902,110.1616,110.5708,94358.0
2018-01-12 11:40:00,113.47,113.48,112.99,113.03,25407.0,110.5415,110.5513,110.0739,110.1129,25407.0
2018-01-12 11:45:00,113.01,113.13,112.98,113.11,7033.0,110.0934,110.2103,110.0642,110.1908,7033.0
2018-01-12 11:50:00,113.09,113.21,113.08,113.09,11050.0,110.1713,110.2882,110.1616,110.1713,11050.0
2018-01-12 11:55:00,113.1,113.15,113.05,113.12,10962.0,110.1811,110.2298,110.1324,110.2006,10962.0
2018-01-12 12:00:00,113.13,113.3,113.11,113.3,11527.0,110.2103,110.3759,110.1908,110.3759,11527.0
2018-01-12 12:05:00,113.3,113.31,113.13,113.13,13535.0,110.3759,110.3857,110.2103,110.2103,13535.0
2018-01-12 12:10:00,113.16,113.29,113.14,113.27,26501.0,110.2395,110.3662,110.22,110.3467,26501.0
2018-01-12 12:15:00,113.21,113.28,113.16,113.17,5569.0,110.2882,110.3564,110.2395,110.2493,5569.0
2018-01-12 12:20:00,113.2,113.23,113.14,113.2,7493.0,110.2785,110.3077,110.22,110.2785,7493.0
2018-01-12 12:25:00,113.19,113.4,113.19,113.4,30624.0,110.2688,110.4733,110.2688,110.4733,30624.0
2018-01-12 12:30:00,113.38,113.56,113.37,113.55,11258.0,110.4538,110.6292,110.4441,110.6195,11258.0
2018-01-12 12:35:00,113.54,113.75,113.54,113.75,22230.0,110.6097,110.8143,110.6097,110.8143,22230.0
2018-01-12 12:40:00,113.75,113.76,113.64,113.64,16611.0,110.8143,110.824,110.7071,110.7071,16611.0
2018-01-12 12:45:00,113.64,113.76,113.64,113.69,16759.0,110.7071,110.824,110.7071,110.7558,16759.0
2018-01-12 12:50:00,113.7,113.83,113.69,113.8,23049.0,110.7656,110.8922,110.7558,110.863,23049.0
2018-01-12 12:55:00,113.83,113.9,113.82,113.88,9522.0,110.8922,110.9604,110.8825,110.9409,9522.0
2018-01-12 13:00:00,113.89,113.89,113.61,113.64,30923.0,110.9507,110.9507,110.6779,110.7071,30923.0
2018-01-12 13:05:00,113.64,113.66,113.53,113.53,16187.0,110.7071,110.7266,110.6,110.6,16187.0
2018-01-12 13:10:00,113.53,113.65,113.48,113.63,24330.0,110.6,110.7169,110.5513,110.6974,24330.0
2018-01-12 13:15:00,113.62,113.71,113.59,113.61,12581.0,110.6877,110.7753,110.6584,110.6779,12581.0
2018-01-12 13:20:00,113.57,113.74,113.57,113.72,16342.0,110.6389,110.8046,110.6389,110.7851,16342.0
2018-01-12 13:25:00,113.71,113.74,113.65,113.65,12709.0,110.7753,110.8046,110.7169,110.7169,12709.0
2018-01-12 13:30:00,113.65,113.68,113.44,113.46,61722.0,110.7169,110.7461,110.5123,110.5318,61722.0
2018-01-12 13:35:00,113.44,113.52,113.34,113.35,13275.0,110.5123,110.5902,110.4149,110.4246,13275.0
2018-01-12 13:40:00,113.39,113.51,113.38,113.41,6219.0,110.4636,110.5805,110.4538,110.4831,6219.0
2018-01-12 13:45:00,113.43,113.52,113.43,113.47,6858.0,110.5026,110.5902,110.5026,110.5415,6858.0
2018-01-12 13:50:00,113.48,113.54,113.48,113.53,27461.0,110.5513,110.6097,110.5513,110.6,27461.0
2018-01-12 13:55:00,113.53,113.55,113.42,113.42,11489.0,110.6,110.6195,110.4928,110.4928,11489.0
2018-01-12 14:00:00,113.43,113.5,113.36,113.49,9339.0,110.5026,110.5708,110.4344,110.561,9339.0
2018-01-12 14:05:00,113.5,113.5,113.34,113.36,3215.0,110.5708,110.5708,110.4149,110.4344,3215.0
2018-01-12 14:10:00,113.39,113.44,113.28,113.28,8975.0,110.4636,110.5123,110.3564,110.3564,8975.0
2018-01-12 14:15:00,113.32,113.56,113.32,113.52,30045.0,110.3954,110.6292,110.3954,110.5902,30045.0
2018-01-12 14:20:00,113.53,113.56,113.44,113.47,16885.0,110.6,110.6292,110.5123,110.5415,16885.0
2018-01-12 14:25:00,113.47,113.5,113.38,113.43,14219.0,110.5415,110.5708,110.4538,110.5026,14219.0
2018-01-12 14:30:00,113.4,113.45,113.28,113.31,30499.0,110.4733,110.522,110.3564,110.3857,30499.0
2018-01-12 14:35:00,113.32,113.34,113.21,113.27,24693.0,110.3954,110.4149,110.2882,110.3467,24693.0
2018-01-12 14:40:00,113.23,113.26,113.1,113.24,13043.0,110.3077,110.3369,110.1811,110.3175,13043.0
2018-01-12 14:45:00,113.25,113.38,113.22,113.36,52844.0,110.3272,110.4538,110.298,110.4344,52844.0
2018-01-12 14:50:00,113.34,113.38,113.32,113.37,15390.0,110.4149,110.4538,110.3954,110.4441,15390.0
2018-01-12 14:55:00,113.37,113.37,113.27,113.27,18331.0,110.4441,110.4441,110.3467,110.3467,18331.0
2018-01-12 15:00:00,113.25,113.29,113.2,113.2,12777.0,110.3272,110.3662,110.2785,110.2785,12777.0
2018-01-12 15:05:00,113.18,113.23,113.13,113.16,24461.0,110.259,110.3077,110.2103,110.2395,24461.0
2018-01-12 15:10:00,113.16,113.17,113.0,113.01,17427.0,110.2395,110.2493,110.0837,110.0934,17427.0
2018-01-12 15:15:00,113.01,113.08,112.97,113.03,25519.0,110.0934,110.1616,110.0544,110.1129,25519.0
2018-01-12 15:20:00,113.02,113.08,113.01,113.01,13665.0,110.1031,110.1616,110.0934,110.0934,13665.0
2018-01-12 15:25:00,112.99,113.05,112.93,112.98,30734.0,110.0739,110.1324,110.0155,110.0642,30734.0
2018-01-12 15:30:00,112.99,113.03,112.89,113.03,46659.0,110.0739,110.1129,109.9765,110.1129,46659.0
2018-01-12 15:35:00,113.04,113.04,112.96,113.0,25759.0,110.1226,110.1226,110.0447,110.0837,25759.0
2018-01-12 15:40:00,113.01,113.11,113.0,113.07,41108.0,110.0934,110.1908,110.0837,110.1518,41108.0
2018-01-12 15:45:00,113.07,113.07,112.97,113.01,55213.0,110.1518,110.1518,110.0544,110.0934,55213.0
2018-01-12 15:50:00,113.17,113.27,113.06,113.11,74027.0,110.2493,110.3467,110.1421,110.1908,74027.0
2018-01-12 15:55:00,113.11,113.13,112.88,113.06,180086.0,110.1908,110.2103,109.9668,110.1421,180086.0
2018-01-16 09:30:00,114.1,114.31,113.66,113.81,143486.0,111.1553,111.3598,110.7266,110.8728,143486.0
2018-01-16 09:35:00,113.69,113.92,113.59,113.92,19222.0,110.7558,110.9799,110.6584,110.9799,19222.0
2018-01-16 09:40:00,113.95,114.12,113.82,114.0,32441.0,111.0091,111.1748,110.8825,111.0578,32441.0
2018-01-16 09:45:00,114.0,114.1,113.82,113.88,30373.0,111.0578,111.1553,110.8825,110.9409,30373.0
2018-01-16 09:50:00,113.8,114.19,113.74,114.1,50547.0,110.863,111.2429,110.8046,111.1553,50547.0
2018-01-16 09:55:00,114.1,114.25,113.79,114.24,41653.0,111.1553,111.3014,110.8533,111.2917,41653.0
2018-01-16 10:00:00,114.25,114.45,114.12,114.44,68079.0,111.3014,111.4962,111.1748,111.4865,68079.0
2018-01-16 10:05:00,114.39,114.7,114.31,114.54,55036.0,111.4378,111.7398,111.3598,111.5839,55036.0
2018-01-16 10:10:00,114.54,114.59,114.2,114.2,30180.0,111.5839,111.6326,111.2527,111.2527,30180.0
2018-01-16 10:15:00,114.25,114.33,114.11,114.27,16564.0,111.3014,111.3793,111.165,111.3209,16564.0
2018-01-16 10:20:00,114.28,114.32,113.61,113.61,41867.0,111.3306,111.3696,110.6779,110.6779,41867.0
2018-01-16 10:25:00,113.55,113.74,113.48,113.72,20185.0,110.6195,110.8046,110.5513,110.7851,20185.0
2018-01-16 10:30:00,113.72,113.83,113.65,113.66,12223.0,110.7851,110.8922,110.7169,110.7266,12223.0
2018-01-16 10:35:00,113.72,113.95,113.7,113.95,19115.0,110.7851,111.0091,110.7656,111.0091,19115.0
2018-01-16 10:40:00,113.95,114.11,113.9,114.07,31308.0,111.0091,111.165,110.9604,111.126,31308.0
2018-01-16 10:45:00,114.05,114.19,113.98,114.09,13449.0,111.1066,111.2429,111.0384,111.1455,13449.0
2018-01-16 10:50:00,113.99,114.09,113.83,113.83,11873.0,111.0481,111.1455,110.8922,110.8922,11873.0
2018-01-16 10:55:00,113.83,113.87,113.68,113.77,17205.0,110.8922,110.9312,110.7461,110.8338,17205.0
2018-01-16 11:00:00,113.74,113.83,113.61,113.83,17915.0,110.8046,110.8922,110.6779,110.8922,17915.0
2018-01-16 11:05:00,113.82,113.91,113.66,113.73,80686.0,110.8825,110.9702,110.7266,110.7948,80686.0
2018-01-16 11:10:00,113.68,114.12,113.68,113.94,19467.0,110.7461,111.1748,110.7461,110.9994,19467.0
2018-01-16 11:15:00,113.94,114.23,113.89,114.14,22677.0,110.9994,111.2819,110.9507,111.1942,22677.0
2018-01-16 11:20:00,114.15,114.22,113.9,113.96,173850.0,111.204,111.2722,110.9604,111.0189,173850.0
2018-01-16 11:25:00,113.99,113.99,113.8,113.84,15600.0,111.0481,111.0481,110.863,110.902,15600.0
2018-01-16 11:30:00,113.81,114.15,113.8,114.09,56232.0,110.8728,111.204,110.863,111.1455,56232.0
2018-01-16 11:35:00,114.12,114.23,114.03,114.15,14243.0,111.1748,111.2819,111.0871,111.204,14243.0
2018-01-16 11:40:00,114.13,114.13,113.8,113.8,14361.0,111.1845,111.1845,110.863,110.863,14361.0
2018-01-16 11:45:00,113.8,113.92,113.8,113.87,44590.0,110.863,110.9799,110.863,110.9312,44590.0
2018-01-16 11:50:00,113.83,113.92,113.8,113.85,36009.0,110.8922,110.9799,110.863,110.9117,36009.0
2018-01-16 11:55:00,113.87,113.88,113.66,113.69,11084.0,110.9312,110.9409,110.7266,110.7558,11084.0
2018-01-16 12:00:00,113.71,113.83,113.67,113.76,13879.0,110.7753,110.8922,110.7364,110.824,13879.0
2018-01-16 12:05:00,113.75,113.78,113.69,113.78,10702.0,110.8143,110.8435,110.7558,110.8435,10702.0
2018-01-16 12:10:00,113.81,113.85,113.77,113.8,13416.0,110.8728,110.9117,110.8338,110.863,13416.0
2018-01-16 12:15:00,113.82,113.85,113.75,113.81,17487.0,110.8825,110.9117,110.8143,110.8728,17487.0
2018-01-16 12:20:00,113.81,113.82,113.71,113.72,10605.0,110.8728,110.8825,110.7753,110.7851,10605.0
2018-01-16 12:25:00,113.72,113.72,113.52,113.59,16868.0,110.7851,110.7851,110.5902,110.6584,16868.0
2018-01-16 12:30:00,113.57,113.61,113.38,113.39,46176.0,110.6389,110.6779,110.4538,110.4636,46176.0
2018-01-16 12:35:00,113.38,113.41,113.33,113.38,8533.0,110.4538,110.4831,110.4051,110.4538,8533.0
2018-01-16 12:40:00,113.39,113.51,113.34,113.5,34904.0,110.4636,110.5805,110.4149,110.5708,34904.0
2018-01-16 12:45:00,113.47,113.53,113.45,113.47,6011.0,110.5415,110.6,110.522,110.5415,6011.0
2018-01-16 12:50:00,113.46,113.46,113.06,113.06,14387.0,110.5318,110.5318,110.1421,110.1421,14387.0
2018-01-16 12:55:00,113.1,113.18,113.07,113.07,9087.0,110.1811,110.259,110.1518,110.1518,9087.0
2018-01-16 13:00:00,113.09,113.26,113.06,113.06,12766.0,110.1713,110.3369,110.1421,110.1421,12766.0
2018-01-16 13:05:00,113.06,113.16,113.0,113.02,10300.0,110.1421,110.2395,110.0837,110.1031,10300.0
2018-01-16 13:10:00,113.03,113.26,113.03,113.2,12098.0,110.1129,110.3369,110.1129,110.2785,12098.0
2018-01-16 13:15:00,113.19,113.2,113.04,113.05,12437.0,110.2688,110.2785,110.1226,110.1324,12437.0
2018-01-16 13:20:00,113.11,113.21,113.08,113.2,36259.0,110.1908,110.2882,110.1616,110.2785,36259.0
2018-01-16 13:25:00,113.19,113.25,113.15,113.22,11808.0,110.2688,110.3272,110.2298,110.298,11808.0
2018-01-16 13:30:00,113.2,113.23,113.07,113.12,21566.0,110.2785,110.3077,110.1518,110.2006,21566.0
2018-01-16 13:35:00,113.11,113.11,112.96,112.97,12757.0,110.1908,110.1908,110.0447,110.0544,12757.0
2018-01-16 13:40:00,112.95,112.96,112.88,112.91,7958.0,110.0349,110.0447,109.9668,109.996,7958.0
2018-01-16 13:45:00,112.89,112.89,112.68,112.68,9862.0,109.9765,109.9765,109.7719,109.7719,9862.0
2018-01-16 13:50:00,112.71,112.77,112.62,112.76,10905.0,109.8011,109.8596,109.7135,109.8499,10905.0
2018-01-16 13:55:00,112.75,112.76,112.61,112.7,14276.0,109.8401,109.8499,109.7037,109.7914,14276.0
2018-01-16 14:00:00,112.74,112.81,112.63,112.68,13877.0,109.8304,109.8986,109.7232,109.7719,13877.0
2018-01-16 14:05:00,112.65,112.89,112.52,112.78,20793.0,109.7427,109.9765,109.616,109.8693,20793.0
2018-01-16 14:10:00,112.81,112.93,112.77,112.92,11980.0,109.8986,110.0155,109.8596,110.0057,11980.0
2018-01-16 14:15:00,112.92,112.93,112.65,112.65,20093.0,110.0057,110.0155,109.7427,109.7427,20093.0
2018-01-16 14:20:00,112.67,112.73,112.58,112.65,15162.0,109.7622,109.8206,109.6745,109.7427,15162.0
2018-01-16 14:25:00,112.66,112.75,112.45,112.47,26190.0,109.7524,109.8401,109.5479,109.5673,26190.0
2018-01-16 14:30:00,112.44,112.54,112.27,112.29,32219.0,109.5381,109.6355,109.3725,109.392,32219.0
2018-01-16 14:35:00,112.3,112.3,112.05,112.05,16611.0,109.4017,109.4017,109.1582,109.1582,16611.0
2018-01-16 14:40:00,112.06,112.06,111.76,111.86,68140.0,109.1679,109.1679,108.8757,108.9731,68140.0
2018-01-16 14:45:00,111.83,111.92,111.61,111.82,26094.0,108.9439,109.0315,108.7295,108.9341,26094.0
2018-01-16 14:50:00,111.82,112.13,111.81,112.07,68600.0,108.9341,109.2361,108.9244,109.1777,68600.0
2018-01-16 14:55:00,112.07,112.12,111.9,111.93,24631.0,109.1777,109.2264,109.012,109.0413,24631.0
2018-01-16 15:00:00,111.96,112.11,111.93,112.11,31443.0,109.0705,109.2166,109.0413,109.2166,31443.0
2018-01-16 15:05:00,112.07,112.32,112.05,112.24,24108.0,109.1777,109.4212,109.1582,109.3433,24108.0
2018-01-16 15:10:00,112.24,112.28,112.16,112.19,29932.0,109.3433,109.3822,109.2653,109.2946,29932.0
2018-01-16 15:15:00,112.19,112.2,112.16,112.19,26664.0,109.2946,109.3043,109.2653,109.2946,26664.0
2018-01-16 15:20:00,112.2,112.3,112.17,112.17,26806.0,109.3043,109.4017,109.2751,109.2751,26806.0
2018-01-16 15:25:00,112.18,112.5,112.17,112.46,23442.0,109.2848,109.5966,109.2751,109.5576,23442.0
2018-01-16 15:30:00,112.46,112.47,112.32,112.36,31676.0,109.5576,109.5673,109.4212,109.4602,31676.0
2018-01-16 15:35:00,112.38,112.45,112.11,112.11,29708.0,109.4797,109.5479,109.2166,109.2166,29708.0
2018-01-16 15:40:00,112.12,112.23,112.04,112.11,29741.0,109.2264,109.3335,109.1484,109.2166,29741.0
2018-01-16 15:45:00,112.13,112.15,111.95,112.09,54535.0,109.2361,109.2556,109.0608,109.1971,54535.0
2018-01-16 15:50:00,112.11,112.12,111.93,112.03,71307.0,109.2166,109.2264,109.0413,109.1387,71307.0
2018-01-16 15:55:00,112.03,112.1,111.81,111.92,159241.0,109.1387,109.2069,108.9244,109.0315,159241.0
2018-01-17 09:30:00,113.0,113.3,112.47,112.55,42099.0,110.0837,110.3759,109.5673,109.6453,42099.0
2018-01-17 09:35:00,112.5,112.54,111.87,111.97,16240.0,109.5966,109.6355,108.9828,109.0802,16240.0
2018-01-17 09:40:00,111.96,111.96,111.52,111.58,24518.0,109.0705,109.0705,108.6419,108.7003,24518.0
2018-01-17 09:45:00,111.6,112.1,111.53,112.05,25788.0,108.7198,109.2069,108.6516,109.1582,25788.0
2018-01-17 09:50:00,112.07,112.28,111.76,111.76,24300.0,109.1777,109.3822,108.8757,108.8757,24300.0
2018-01-17 09:55:00,111.75,112.2,111.75,112.12,20505.0,108.8659,109.3043,108.8659,109.2264,20505.0
2018-01-17 10:00:00,112.05,112.39,111.88,112.26,28290.0,109.1582,109.4894,108.9926,109.3628,28290.0
2018-01-17 10:05:00,112.27,112.51,112.22,112.41,17127.0,109.3725,109.6063,109.3238,109.5089,17127.0
2018-01-17 10:10:00,112.43,112.53,112.29,112.36,7546.0,109.5284,109.6258,109.392,109.4602,7546.0
2018-01-17 10:15:00,112.37,112.37,112.03,112.03,7310.0,109.4699,109.4699,109.1387,109.1387,7310.0
2018-01-17 10:20:00,112.08,112.25,111.93,111.98,14324.0,109.1874,109.353,109.0413,109.09,14324.0
2018-01-17 10:25:00,111.98,112.04,111.82,112.04,27900.0,109.09,109.1484,108.9341,109.1484,27900.0
2018-01-17 10:30:00,112.04,112.17,112.0,112.17,50138.0,109.1484,109.2751,109.1095,109.2751,50138.0
2018-01-17 10:35:00,112.12,112.43,112.11,112.36,8683.0,109.2264,109.5284,109.2166,109.4602,8683.0
2018-01-17 10:40:00,112.36,112.47,112.34,112.47,7507.0,109.4602,109.5673,109.4407,109.5673,7507.0
2018-01-17 10:45:00,112.48,112.57,112.44,112.48,8488.0,109.5771,109.6648,109.5381,109.5771,8488.0
2018-01-17 10:50:00,112.48,112.68,112.38,112.64,13897.0,109.5771,109.7719,109.4797,109.7329,13897.0
2018-01-17 10:55:00,112.66,112.85,112.44,112.47,41608.0,109.7524,109.9375,109.5381,109.5673,41608.0
2018-01-17 11:00:00,112.47,112.65,112.44,112.57,10540.0,109.5673,109.7427,109.5381,109.6648,10540.0
2018-01-17 11:05:00,112.53,112.88,112.49,112.88,15670.0,109.6258,109.9668,109.5868,109.9668,15670.0
2018-01-17 11:10:00,112.9,113.05,112.76,112.93,18329.0,109.9862,110.1324,109.8499,110.0155,18329.0
2018-01-17 11:15:00,112.94,113.03,112.9,112.94,33819.0,110.0252,110.1129,109.9862,110.0252,33819.0
2018-01-17 11:20:00,112.96,113.22,112.95,113.05,16901.0,110.0447,110.298,110.0349,110.1324,16901.0
2018-01-17 11:25:00,112.99,113.13,112.98,113.09,8971.0,110.0739,110.2103,110.0642,110.1713,8971.0
2018-01-17 11:30:00,113.12,113.17,112.91,112.91,17208.0,110.2006,110.2493,109.996,109.996,17208.0
2018-01-17 11:35:00,112.95,113.11,112.9,113.06,22637.0,110.0349,110.1908,109.9862,110.1421,22637.0
2018-01-17 11:40:00,113.05,113.09,112.98,113.01,9900.0,110.1324,110.1713,110.0642,110.0934,9900.0
2018-01-17 11:45:00,113.01,113.05,112.71,112.71,10074.0,110.0934,110.1324,109.8011,109.8011,10074.0
2018-01-17 11:50:00,112.69,112.76,112.63,112.63,5021.0,109.7817,109.8499,109.7232,109.7232,5021.0
2018-01-17 11:55:00,112.67,112.85,112.6,112.85,16745.0,109.7622,109.9375,109.694,109.9375,16745.0
2018-01-17 12:00:00,112.82,112.92,112.77,112.87,6400.0,109.9083,110.0057,109.8596,109.957,6400.0
2018-01-17 12:05:00,112.88,112.91,112.84,112.84,4050.0,109.9668,109.996,109.9278,109.9278,4050.0
2018-01-17 12:10:00,112.84,112.84,112.7,112.7,10354.0,109.9278,109.9278,109.7914,109.7914,10354.0
2018-01-17 12:15:00,112.76,112.83,112.7,112.83,7454.0,109.8499,109.918,109.7914,109.918,7454.0
2018-01-17 12:20:00,112.83,112.87,112.77,112.86,11803.0,109.918,109.957,109.8596,109.9473,11803.0
2018-01-17 12:25:00,112.86,113.02,112.85,113.01,8413.0,109.9473,110.1031,109.9375,110.0934,8413.0
2018-01-17 12:30:00,113.0,113.0,112.8,112.83,7764.0,110.0837,110.0837,109.8888,109.918,7764.0
2018-01-17 12:35:00,112.81,112.96,112.78,112.92,12394.0,109.8986,110.0447,109.8693,110.0057,12394.0
2018-01-17 12:40:00,112.92,112.95,112.83,112.88,6818.0,110.0057,110.0349,109.918,109.9668,6818.0
2018-01-17 12:45:00,112.9,113.0,112.87,112.95,6399.0,109.9862,110.0837,109.957,110.0349,6399.0
2018-01-17 12:50:00,112.94,112.96,112.87,112.92,7659.0,110.0252,110.0447,109.957,110.0057,7659.0
2018-01-17 12:55:00,112.92,112.99,112.87,112.99,8221.0,110.0057,110.0739,109.957,110.0739,8221.0
2018-01-17 13:00:00,113.0,113.04,112.78,112.84,29063.0,110.0837,110.1226,109.8693,109.9278,29063.0
2018-01-17 13:05:00,112.85,112.9,112.67,112.76,11672.0,109.9375,109.9862,109.7622,109.8499,11672.0
2018-01-17 13:10:00,112.77,112.78,112.67,112.71,7815.0,109.8596,109.8693,109.7622,109.8011,7815.0
2018-01-17 13:15:00,112.71,112.81,112.71,112.8,7887.0,109.8011,109.8986,109.8011,109.8888,7887.0
2018-01-17 13:20:00,112.77,112.78,112.73,112.73,9159.0,109.8596,109.8693,109.8206,109.8206,9159.0
2018-01-17 13:25:00,112.74,112.89,112.67,112.89,84294.0,109.8304,109.9765,109.7622,109.9765,84294.0
2018-01-17 13:30:00,112.9,113.17,112.9,113.08,31092.0,109.9862,110.2493,109.9862,110.1616,31092.0
2018-01-17 13:35:00,113.07,113.14,113.0,113.02,7068.0,110.1518,110.22,110.0837,110.1031,7068.0
2018-01-17 13:40:00,113.03,113.09,112.99,112.99,6158.0,110.1129,110.1713,110.0739,110.0739,6158.0
2018-01-17 13:45:00,113.02,113.08,112.93,112.97,9603.0,110.1031,110.1616,110.0155,110.0544,9603.0
2018-01-17 13:50:00,112.97,113.06,112.88,113.01,40217.0,110.0544,110.1421,109.9668,110.0934,40217.0
2018-01-17 13:55:00,113.02,113.07,112.96,113.03,14410.0,110.1031,110.1518,110.0447,110.1129,14410.0
2018-01-17 14:00:00,113.03,113.18,113.0,113.18,9848.0,110.1129,110.259,110.0837,110.259,9848.0
2018-01-17 14:05:00,113.18,113.38,113.18,113.3,15531.0,110.259,110.4538,110.259,110.3759,15531.0
2018-01-17 14:10:00,113.3,113.33,113.25,113.27,17309.0,110.3759,110.4051,110.3272,110.3467,17309.0
2018-01-17 14:15:00,113.28,113.28,113.2,113.26,23143.0,110.3564,110.3564,110.2785,110.3369,23143.0
2018-01-17 14:20:00,113.28,113.28,113.2,113.2,14668.0,110.3564,110.3564,110.2785,110.2785,14668.0
2018-01-17 14:25:00,113.18,113.25,113.13,113.19,14181.0,110.259,110.3272,110.2103,110.2688,14181.0
2018-01-17 14:30:00,113.19,113.19,112.99,113.03,15291.0,110.2688,110.2688,110.0739,110.1129,15291.0
2018-01-17 14:35:00,113.02,113.12,112.99,113.08,17736.0,110.1031,110.2006,110.0739,110.1616,17736.0
2018-01-17 14:40:00,113.08,113.1,112.98,113.02,7453.0,110.1616,110.1811,110.0642,110.1031,7453.0
2018-01-17 14:45:00,113.03,113.16,113.03,113.16,35009.0,110.1129,110.2395,110.1129,110.2395,35009.0
2018-01-17 14:50:00,113.15,113.16,113.07,113.11,14739.0,110.2298,110.2395,110.1518,110.1908,14739.0
2018-01-17 14:55:00,113.12,113.14,113.06,113.09,19817.0,110.2006,110.22,110.1421,110.1713,19817.0
2018-01-17 15:00:00,113.09,113.21,113.08,113.21,21989.0,110.1713,110.2882,110.1616,110.2882,21989.0
2018-01-17 15:05:00,113.21,113.35,113.18,113.35,19865.0,110.2882,110.4246,110.259,110.4246,19865.0
2018-01-17 15:10:00,113.36,113.4,113.33,113.34,25288.0,110.4344,110.4733,110.4051,110.4149,25288.0
2018-01-17 15:15:00,113.33,113.43,113.33,113.43,20033.0,110.4051,110.5026,110.4051,110.5026,20033.0
2018-01-17 15:20:00,113.43,113.43,113.31,113.31,13800.0,110.5026,110.5026,110.3857,110.3857,13800.0
2018-01-17 15:25:00,113.3,113.32,113.14,113.16,16063.0,110.3759,110.3954,110.22,110.2395,16063.0
2018-01-17 15:30:00,113.17,113.17,113.04,113.11,16345.0,110.2493,110.2493,110.1226,110.1908,16345.0
2018-01-17 15:35:00,113.11,113.18,113.03,113.16,28390.0,110.1908,110.259,110.1129,110.2395,28390.0
2018-01-17 15:40:00,113.16,113.18,113.12,113.16,24991.0,110.2395,110.259,110.2006,110.2395,24991.0
2018-01-17 15:45:00,113.16,113.16,112.99,113.03,43078.0,110.2395,110.2395,110.0739,110.1129,43078.0
2018-01-17 15:50:00,113.03,113.2,112.99,112.99,44818.0,110.1129,110.2785,110.0739,110.0739,44818.0
2018-01-17 15:55:00,113.0,113.17,113.0,113.14,89860.0,110.0837,110.2493,110.0837,110.22,89860.0
2018-01-18 09:30:00,114.1,115.1,113.86,114.43,126543.0,111.1553,112.1295,110.9215,111.4768,126543.0
2018-01-18 09:35:00,114.51,114.52,113.91,114.03,35622.0,111.5547,111.5644,110.9702,111.0871,35622.0
2018-01-18 09:40:00,114.08,114.11,113.36,113.37,55011.0,111.1358,111.165,110.4344,110.4441,55011.0
2018-01-18 09:45:00,113.54,113.89,113.35,113.71,72750.0,110.6097,110.9507,110.4246,110.7753,72750.0
2018-01-18 09:50:00,113.74,114.01,113.69,113.94,27446.0,110.8046,111.0676,110.7558,110.9994,27446.0
2018-01-18 09:55:00,113.94,114.21,113.87,114.11,32366.0,110.9994,111.2624,110.9312,111.165,32366.0
2018-01-18 10:00:00,114.07,114.21,113.54,113.54,38826.0,111.126,111.2624,110.6097,110.6097,38826.0
2018-01-18 10:05:00,113.6,113.8,113.6,113.62,17623.0,110.6682,110.863,110.6682,110.6877,17623.0
2018-01-18 10:10:00,113.62,113.62,113.31,113.48,15722.0,110.6877,110.6877,110.3857,110.5513,15722.0
2018-01-18 10:15:00,113.4,113.58,113.33,113.58,12199.0,110.4733,110.6487,110.4051,110.6487,12199.0
2018-01-18 10:20:00,113.62,113.65,113.36,113.41,10810.0,110.6877,110.7169,110.4344,110.4831,10810.0
2018-01-18 10:25:00,113.35,113.42,113.2,113.23,13694.0,110.4246,110.4928,110.2785,110.3077,13694.0
2018-01-18 10:30:00,113.25,113.86,113.22,113.79,31940.0,110.3272,110.9215,110.298,110.8533,31940.0
2018-01-18 10:35:00,113.74,113.87,113.7,113.87,12249.0,110.8046,110.9312,110.7656,110.9312,12249.0
2018-01-18 10:40:00,113.9,113.9,113.74,113.84,10496.0,110.9604,110.9604,110.8046,110.902,10496.0
2018-01-18 10:45:00,113.85,113.92,113.77,113.86,7627.0,110.9117,110.9799,110.8338,110.9215,7627.0
2018-01-18 10:50:00,113.83,114.17,113.83,114.1,22394.0,110.8922,111.2235,110.8922,111.1553,22394.0
2018-01-18 10:55:00,114.1,114.13,113.82,113.84,15567.0,111.1553,111.1845,110.8825,110.902,15567.0
2018-01-18 11:00:00,113.84,114.13,113.71,114.07,35837.0,110.902,111.1845,110.7753,111.126,35837.0
2018-01-18 11:05:00,114.11,114.85,114.06,114.69,224397.0,111.165,111.8859,111.1163,111.73,224397.0
2018-01-18 11:10:00,114.72,114.99,114.63,114.97,86772.0,111.7593,112.0223,111.6716,112.0028,86772.0
2018-01-18 11:15:00,114.92,115.11,114.88,115.0,101103.0,111.9541,112.1392,111.9151,112.032,101103.0
2018-01-18 11:20:00,115.02,115.1,114.71,114.81,123033.0,112.0515,112.1295,111.7495,111.8469,123033.0
2018-01-18 11:25:00,114.8,115.21,114.79,114.86,113688.0,111.8372,112.2366,111.8275,111.8957,113688.0
2018-01-18 11:30:00,114.84,115.0,114.72,115.0,102892.0,111.8762,112.032,111.7593,112.032,102892.0
2018-01-18 11:35:00,114.97,115.06,114.63,114.63,71033.0,112.0028,112.0905,111.6716,111.6716,71033.0
2018-01-18 11:40:00,114.61,114.61,114.21,114.51,38331.0,111.6521,111.6521,111.2624,111.5547,38331.0
2018-01-18 11:45:00,114.51,114.55,114.36,114.43,26779.0,111.5547,111.5937,111.4086,111.4768,26779.0
2018-01-18 11:50:00,114.42,114.65,114.39,114.51,27091.0,111.467,111.6911,111.4378,111.5547,27091.0
2018-01-18 11:55:00,114.51,114.66,114.43,114.45,15943.0,111.5547,111.7008,111.4768,111.4962,15943.0
2018-01-18 12:00:00,114.43,114.59,114.3,114.59,18331.0,111.4768,111.6326,111.3501,111.6326,18331.0
2018-01-18 12:05:00,114.55,114.71,114.45,114.68,17249.0,111.5937,111.7495,111.4962,111.7203,17249.0
2018-01-18 12:10:00,114.64,114.81,114.64,114.69,44985.0,111.6813,111.8469,111.6813,111.73,44985.0
2018-01-18 12:15:00,114.68,114.74,114.46,114.5,24376.0,111.7203,111.7788,111.506,111.5449,24376.0
2018-01-18 12:20:00,114.52,114.56,114.46,114.49,21370.0,111.5644,111.6034,111.506,111.5352,21370.0
2018-01-18 12:25:00,114.48,114.69,114.47,114.67,19497.0,111.5255,111.73,111.5157,111.7106,19497.0
2018-01-18 12:30:00,114.68,114.79,114.65,114.77,11113.0,111.7203,111.8275,111.6911,111.808,11113.0
2018-01-18 12:35:00,114.78,114.93,114.77,114.89,13900.0,111.8177,111.9638,111.808,111.9249,13900.0
2018-01-18 12:40:00,114.89,115.0,114.84,114.98,16814.0,111.9249,112.032,111.8762,112.0126,16814.0
2018-01-18 12:45:00,114.99,115.11,114.95,115.04,14300.0,112.0223,112.1392,111.9833,112.071,14300.0
2018-01-18 12:50:00,115.01,115.16,114.94,114.97,19860.0,112.0418,112.1879,111.9736,112.0028,19860.0
2018-01-18 12:55:00,114.97,114.99,114.86,114.96,9977.0,112.0028,112.0223,111.8957,111.9931,9977.0
2018-01-18 13:00:00,114.96,115.01,114.73,114.78,10309.0,111.9931,112.0418,111.769,111.8177,10309.0
2018-01-18 13:05:00,114.82,115.0,114.76,114.91,20548.0,111.8567,112.032,111.7982,111.9444,20548.0
2018-01-18 13:10:00,114.88,115.15,114.88,115.09,14908.0,111.9151,112.1782,111.9151,112.1197,14908.0
2018-01-18 13:15:00,115.12,115.18,115.04,115.16,10231.0,112.1489,112.2074,112.071,112.1879,10231.0
2018-01-18 13:20:00,115.15,115.23,115.13,115.2,19201.0,112.1782,112.2561,112.1587,112.2269,19201.0
2018-01-18 13:25:00,115.2,115.3,115.2,115.28,26368.0,112.2269,112.3243,112.2269,112.3048,26368.0
2018-01-18 13:30:00,115.3,115.4,115.28,115.37,16505.0,112.3243,112.4217,112.3048,112.3925,16505.0
2018-01-18 13:35:00,115.38,115.4,115.29,115.36,17478.0,112.4022,112.4217,112.3146,112.3827,17478.0
2018-01-18 13:40:00,115.33,115.37,115.28,115.37,13634.0,112.3535,112.3925,112.3048,112.3925,13634.0
2018-01-18 13:45:00,115.33,115.4,115.29,115.34,10776.0,112.3535,112.4217,112.3146,112.3633,10776.0
2018-01-18 13:50:00,115.34,115.34,115.26,115.29,16610.0,112.3633,112.3633,112.2853,112.3146,16610.0
2018-01-18 13:55:00,115.29,115.5,115.27,115.41,20744.0,112.3146,112.5191,112.2951,112.4315,20744.0
2018-01-18 14:00:00,115.39,115.5,115.36,115.46,10627.0,112.412,112.5191,112.3827,112.4802,10627.0
2018-01-18 14:05:00,115.47,115.5,115.37,115.49,11563.0,112.4899,112.5191,112.3925,112.5094,11563.0
2018-01-18 14:10:00,115.49,115.5,115.38,115.45,20944.0,112.5094,112.5191,112.4022,112.4704,20944.0
2018-01-18 14:15:00,115.44,115.63,115.31,115.5,52946.0,112.4607,112.6458,112.334,112.5191,52946.0
2018-01-18 14:20:00,115.49,115.6,115.48,115.57,25433.0,112.5094,112.6166,112.4997,112.5873,25433.0
2018-01-18 14:25:00,115.59,115.59,115.45,115.47,36868.0,112.6068,112.6068,112.4704,112.4899,36868.0
2018-01-18 14:30:00,115.49,115.5,115.26,115.34,56808.0,112.5094,112.5191,112.2853,112.3633,56808.0
2018-01-18 14:35:00,115.35,115.54,115.26,115.46,40287.0,112.373,112.5581,112.2853,112.4802,40287.0
2018-01-18 14:40:00,115.48,115.49,115.35,115.35,38975.0,112.4997,112.5094,112.373,112.373,38975.0
2018-01-18 14:45:00,115.36,115.41,115.29,115.31,17229.0,112.3827,112.4315,112.3146,112.334,17229.0
2018-01-18 14:50:00,115.34,115.4,115.29,115.34,16883.0,112.3633,112.4217,112.3146,112.3633,16883.0
2018-01-18 14:55:00,115.34,115.36,115.23,115.28,25385.0,112.3633,112.3827,112.2561,112.3048,25385.0
2018-01-18 15:00:00,115.28,115.34,115.21,115.26,20543.0,112.3048,112.3633,112.2366,112.2853,20543.0
2018-01-18 15:05:00,115.24,115.35,115.21,115.3,21821.0,112.2658,112.373,112.2366,112.3243,21821.0
2018-01-18 15:10:00,115.31,115.36,115.27,115.33,19208.0,112.334,112.3827,112.2951,112.3535,19208.0
2018-01-18 15:15:00,115.33,115.35,115.18,115.18,24684.0,112.3535,112.373,112.2074,112.2074,24684.0
2018-01-18 15:20:00,115.21,115.24,115.1,115.11,24888.0,112.2366,112.2658,112.1295,112.1392,24888.0
2018-01-18 15:25:00,115.09,115.16,115.06,115.15,32623.0,112.1197,112.1879,112.0905,112.1782,32623.0
2018-01-18 15:30:00,115.14,115.2,115.02,115.09,86372.0,112.1684,112.2269,112.0515,112.1197,86372.0
2018-01-18 15:35:00,115.1,115.28,115.1,115.23,30654.0,112.1295,112.3048,112.1295,112.2561,30654.0
2018-01-18 15:40:00,115.26,115.35,115.23,115.28,48486.0,112.2853,112.373,112.2561,112.3048,48486.0
2018-01-18 15:45:00,115.3,115.36,115.28,115.36,52210.0,112.3243,112.3827,112.3048,112.3827,52210.0
2018-01-18 15:50:00,115.44,115.46,115.38,115.42,86973.0,112.4607,112.4802,112.4022,112.4412,86973.0
2018-01-18 15:55:00,115.41,115.52,115.25,115.28,250686.0,112.4315,112.5386,112.2756,112.3048,250686.0
2018-01-19 09:30:00,115.22,115.49,115.01,115.3,227718.0,112.2464,112.5094,112.0418,112.3243,227718.0
2018-01-19 09:35:00,115.3,115.74,115.16,115.74,45121.0,112.3243,112.7529,112.1879,112.7529,45121.0
2018-01-19 09:40:00,115.74,115.82,115.48,115.58,44210.0,112.7529,112.8309,112.4997,112.5971,44210.0
2018-01-19 09:45:00,115.58,115.63,115.42,115.59,80324.0,112.5971,112.6458,112.4412,112.6068,80324.0
2018-01-19 09:50:00,115.55,115.56,114.93,114.99,28735.0,112.5678,112.5776,111.9638,112.0223,28735.0
2018-01-19 09:55:00,114.98,115.31,114.98,115.13,36617.0,112.0126,112.334,112.0126,112.1587,36617.0
2018-01-19 10:00:00,115.09,115.23,114.88,114.98,46315.0,112.1197,112.2561,111.9151,112.0126,46315.0
2018-01-19 10:05:00,114.92,114.95,114.72,114.9,21372.0,111.9541,111.9833,111.7593,111.9346,21372.0
2018-01-19 10:10:00,114.95,115.27,114.95,115.05,15303.0,111.9833,112.2951,111.9833,112.0807,15303.0
2018-01-19 10:15:00,114.98,115.19,114.86,115.0,16186.0,112.0126,112.2171,111.8957,112.032,16186.0
2018-01-19 10:20:00,115.01,115.16,114.89,115.13,18418.0,112.0418,112.1879,111.9249,112.1587,18418.0
2018-01-19 10:25:00,115.13,115.42,115.12,115.28,15463.0,112.1587,112.4412,112.1489,112.3048,15463.0
2018-01-19 10:30:00,115.28,115.6,115.28,115.53,30497.0,112.3048,112.6166,112.3048,112.5484,30497.0
2018-01-19 10:35:00,115.51,115.6,115.42,115.56,32720.0,112.5289,112.6166,112.4412,112.5776,32720.0
2018-01-19 10:40:00,115.55,115.57,115.41,115.48,40124.0,112.5678,112.5873,112.4315,112.4997,40124.0
2018-01-19 10:45:00,115.52,115.57,115.38,115.43,27545.0,112.5386,112.5873,112.4022,112.4509,27545.0
2018-01-19 10:50:00,115.33,115.36,115.03,115.04,23636.0,112.3535,112.3827,112.0613,112.071,23636.0
2018-01-19 10:55:00,115.03,115.21,115.01,115.21,17193.0,112.0613,112.2366,112.0418,112.2366,17193.0
2018-01-19 11:00:00,115.18,115.22,115.12,115.19,13841.0,112.2074,112.2464,112.1489,112.2171,13841.0
2018-01-19 11:05:00,115.22,115.22,114.98,115.11,21498.0,112.2464,112.2464,112.0126,112.1392,21498.0
2018-01-19 11:10:00,115.11,115.21,115.09,115.15,18969.0,112.1392,112.2366,112.1197,112.1782,18969.0
2018-01-19 11:15:00,115.15,115.27,115.15,115.23,13160.0,112.1782,112.2951,112.1782,112.2561,13160.0
2018-01-19 11:20:00,115.25,115.3,115.17,115.28,30008.0,112.2756,112.3243,112.1977,112.3048,30008.0
2018-01-19 11:25:00,115.27,115.51,115.26,115.47,20148.0,112.2951,112.5289,112.2853,112.4899,20148.0
2018-01-19 11:30:00,115.47,115.64,115.45,115.62,23508.0,112.4899,112.6555,112.4704,112.636,23508.0
2018-01-19 11:35:00,115.6,115.72,115.52,115.63,39254.0,112.6166,112.7335,112.5386,112.6458,39254.0
2018-01-19 11:40:00,115.64,115.76,115.6,115.63,28125.0,112.6555,112.7724,112.6166,112.6458,28125.0
2018-01-19 11:45:00,115.67,115.73,115.53,115.53,12304.0,112.6847,112.7432,112.5484,112.5484,12304.0
2018-01-19 11:50:00,115.48,115.56,115.38,115.46,15233.0,112.4997,112.5776,112.4022,112.4802,15233.0
2018-01-19 11:55:00,115.43,115.52,115.38,115.44,24231.0,112.4509,112.5386,112.4022,112.4607,24231.0
2018-01-19 12:00:00,115.41,115.48,115.22,115.36,33893.0,112.4315,112.4997,112.2464,112.3827,33893.0
2018-01-19 12:05:00,115.41,115.46,115.32,115.46,11256.0,112.4315,112.4802,112.3438,112.4802,11256.0
2018-01-19 12:10:00,115.46,115.49,115.38,115.45,15799.0,112.4802,112.5094,112.4022,112.4704,15799.0
2018-01-19 12:15:00,115.47,115.52,115.43,115.45,14034.0,112.4899,112.5386,112.4509,112.4704,14034.0
2018-01-19 12:20:00,115.47,115.72,115.43,115.58,17755.0,112.4899,112.7335,112.4509,112.5971,17755.0
2018-01-19 12:25:00,115.58,115.6,115.51,115.54,21083.0,112.5971,112.6166,112.5289,112.5581,21083.0
2018-01-19 12:30:00,115.54,115.64,115.51,115.59,9822.0,112.5581,112.6555,112.5289,112.6068,9822.0
2018-01-19 12:35:00,115.56,115.56,115.49,115.51,9298.0,112.5776,112.5776,112.5094,112.5289,9298.0
2018-01-19 12:40:00,115.49,115.64,115.46,115.62,28501.0,112.5094,112.6555,112.4802,112.636,28501.0
2018-01-19 12:45:00,115.59,115.64,115.53,115.61,11201.0,112.6068,112.6555,112.5484,112.6263,11201.0
2018-01-19 12:50:00,115.6,115.76,115.54,115.71,21871.0,112.6166,112.7724,112.5581,112.7237,21871.0
2018-01-19 12:55:00,115.7,115.71,115.64,115.69,26707.0,112.714,112.7237,112.6555,112.7042,26707.0
2018-01-19 13:00:00,115.69,115.76,115.61,115.66,14869.0,112.7042,112.7724,112.6263,112.675,14869.0
2018-01-19 13:05:00,115.66,115.9,115.6,115.86,73510.0,112.675,112.9088,112.6166,112.8698,73510.0
2018-01-19 13:10:00,115.88,115.88,115.7,115.79,9775.0,112.8893,112.8893,112.714,112.8017,9775.0
2018-01-19 13:15:00,115.8,115.89,115.79,115.89,8813.0,112.8114,112.8991,112.8017,112.8991,8813.0
2018-01-19 13:20:00,115.86,115.92,115.84,115.91,13880.0,112.8698,112.9283,112.8504,112.9186,13880.0
2018-01-19 13:25:00,115.9,115.92,115.82,115.9,10983.0,112.9088,112.9283,112.8309,112.9088,10983.0
2018-01-19 13:30:00,115.9,115.99,115.87,115.96,11488.0,112.9088,112.9965,112.8796,112.9673,11488.0
2018-01-19 13:35:00,115.95,116.06,115.66,116.0,48745.0,112.9575,113.0647,112.675,113.0062,48745.0
2018-01-19 13:40:00,116.0,116.16,115.97,116.14,15600.0,113.0062,113.1621,112.977,113.1426,15600.0
2018-01-19 13:45:00,116.14,116.19,116.11,116.13,16316.0,113.1426,113.1913,113.1134,113.1329,16316.0
2018-01-19 13:50:00,116.11,116.11,115.83,115.84,8444.0,113.1134,113.1134,112.8406,112.8504,8444.0
2018-01-19 13:55:00,115.86,115.91,115.82,115.9,16901.0,112.8698,112.9186,112.8309,112.9088,16901.0
2018-01-19 14:00:00,115.89,115.97,115.88,115.94,9100.0,112.8991,112.977,112.8893,112.9478,9100.0
2018-01-19 14:05:00,115.94,115.94,115.83,115.92,13204.0,112.9478,112.9478,112.8406,112.9283,13204.0
2018-01-19 14:10:00,115.92,115.94,115.88,115.89,7368.0,112.9283,112.9478,112.8893,112.8991,7368.0
2018-01-19 14:15:00,115.91,115.99,115.87,115.97,16984.0,112.9186,112.9965,112.8796,112.977,16984.0
2018-01-19 14:20:00,115.99,116.01,115.86,115.86,12470.0,112.9965,113.016,112.8698,112.8698,12470.0
2018-01-19 14:25:00,115.84,115.88,115.82,115.87,12007.0,112.8504,112.8893,112.8309,112.8796,12007.0
2018-01-19 14:30:00,115.88,116.06,115.86,116.05,15731.0,112.8893,113.0647,112.8698,113.0549,15731.0
2018-01-19 14:35:00,116.02,116.04,115.96,115.96,9772.0,113.0257,113.0452,112.9673,112.9673,9772.0
2018-01-19 14:40:00,115.96,115.97,115.84,115.88,15601.0,112.9673,112.977,112.8504,112.8893,15601.0
2018-01-19 14:45:00,115.87,115.98,115.86,115.96,22711.0,112.8796,112.9867,112.8698,112.9673,22711.0
2018-01-19 14:50:00,115.96,116.06,115.91,115.91,12060.0,112.9673,113.0647,112.9186,112.9186,12060.0
2018-01-19 14:55:00,115.91,115.91,115.86,115.9,17345.0,112.9186,112.9186,112.8698,112.9088,17345.0
2018-01-19 15:00:00,115.9,116.03,115.88,115.94,31464.0,112.9088,113.0355,112.8893,112.9478,31464.0
2018-01-19 15:05:00,115.96,115.96,115.85,115.89,12119.0,112.9673,112.9673,112.8601,112.8991,12119.0
2018-01-19 15:10:00,115.91,116.1,115.89,116.08,36896.0,112.9186,113.1037,112.8991,113.0842,36896.0
2018-01-19 15:15:00,116.07,116.09,116.02,116.06,25611.0,113.0744,113.0939,113.0257,113.0647,25611.0
2018-01-19 15:20:00,116.06,116.22,116.05,116.22,21148.0,113.0647,113.2206,113.0549,113.2206,21148.0
2018-01-19 15:25:00,116.23,116.32,116.21,116.29,29709.0,113.2303,113.318,113.2108,113.2887,29709.0
2018-01-19 15:30:00,116.34,116.4,116.29,116.36,37943.0,113.3375,113.3959,113.2887,113.3569,37943.0
2018-01-19 15:35:00,116.37,116.41,116.3,116.37,66115.0,113.3667,113.4057,113.2985,113.3667,66115.0
2018-01-19 15:40:00,116.36,116.38,116.13,116.18,68920.0,113.3569,113.3764,113.1329,113.1816,68920.0
2018-01-19 15:45:00,116.15,116.17,115.86,115.97,104478.0,113.1524,113.1718,112.8698,112.977,104478.0
2018-01-19 15:50:00,115.98,116.17,115.98,116.15,113242.0,112.9867,113.1718,112.9867,113.1524,113242.0
2018-01-19 15:55:00,116.17,116.19,116.08,116.18,178100.0,113.1718,113.1913,113.0842,113.1816,178100.0
2018-01-22 09:30:00,116.32,117.03,116.2,116.45,70429.0,113.318,114.0096,113.2011,113.4446,70429.0
2018-01-22 09:35:00,116.45,116.68,116.01,116.01,74791.0,113.4446,113.6687,113.016,113.016,74791.0
2018-01-22 09:40:00,116.01,116.78,115.82,116.75,53120.0,113.016,113.7661,112.8309,113.7369,53120.0
2018-01-22 09:45:00,116.68,116.75,116.16,116.38,32292.0,113.6687,113.7369,113.1621,113.3764,32292.0
2018-01-22 09:50:00,116.36,116.62,116.34,116.57,11072.0,113.3569,113.6102,113.3375,113.5615,11072.0
2018-01-22 09:55:00,116.58,116.58,116.27,116.41,7103.0,113.5713,113.5713,113.2693,113.4057,7103.0
2018-01-22 10:00:00,116.41,116.43,116.17,116.33,26240.0,113.4057,113.4251,113.1718,113.3277,26240.0
2018-01-22 10:05:00,116.34,116.35,115.97,116.09,36694.0,113.3375,113.3472,112.977,113.0939,36694.0
2018-01-22 10:10:00,116.13,116.59,116.05,116.57,51880.0,113.1329,113.581,113.0549,113.5615,51880.0
2018-01-22 10:15:00,116.62,116.7,116.49,116.6,20821.0,113.6102,113.6882,113.4836,113.5907,20821.0
2018-01-22 10:20:00,116.59,116.9,116.58,116.79,34203.0,113.581,113.883,113.5713,113.7758,34203.0
2018-01-22 10:25:00,116.8,116.9,116.72,116.81,24112.0,113.7856,113.883,113.7076,113.7953,24112.0
2018-01-22 10:30:00,116.8,116.81,116.53,116.56,17281.0,113.7856,113.7953,113.5226,113.5518,17281.0
2018-01-22 10:35:00,116.58,116.78,116.55,116.7,30099.0,113.5713,113.7661,113.542,113.6882,30099.0
2018-01-22 10:40:00,116.7,116.74,116.57,116.71,57341.0,113.6882,113.7271,113.5615,113.6979,57341.0
2018-01-22 10:45:00,116.74,116.97,116.72,116.97,38320.0,113.7271,113.9512,113.7076,113.9512,38320.0
2018-01-22 10:50:00,116.94,117.3,116.86,117.24,55784.0,113.922,114.2727,113.844,114.2142,55784.0
2018-01-22 10:55:00,117.25,117.26,116.92,116.95,29033.0,114.224,114.2337,113.9025,113.9317,29033.0
2018-01-22 11:00:00,116.98,117.31,116.97,117.25,33478.0,113.9609,114.2824,113.9512,114.224,33478.0
2018-01-22 11:05:00,117.23,117.3,117.1,117.25,30669.0,114.2045,114.2727,114.0778,114.224,30669.0
2018-01-22 11:10:00,117.24,117.41,117.19,117.35,19612.0,114.2142,114.3798,114.1655,114.3214,19612.0
2018-01-22 11:15:00,117.34,117.47,117.04,117.09,52734.0,114.3116,114.4383,114.0194,114.0681,52734.0
2018-01-22 11:20:00,117.07,117.09,116.81,117.01,31607.0,114.0486,114.0681,113.7953,113.9902,31607.0
2018-01-22 11:25:00,117.05,117.2,116.99,117.09,28518.0,114.0291,114.1753,113.9707,114.0681,28518.0
2018-01-22 11:30:00,117.06,117.11,116.96,117.01,24924.0,114.0389,114.0876,113.9415,113.9902,24924.0
2018-01-22 11:35:00,117.03,117.06,116.91,117.05,25744.0,114.0096,114.0389,113.8927,114.0291,25744.0
2018-01-22 11:40:00,117.06,117.06,116.92,116.98,34464.0,114.0389,114.0389,113.9025,113.9609,34464.0
2018-01-22 11:45:00,116.98,117.07,116.93,117.02,58213.0,113.9609,114.0486,113.9122,113.9999,58213.0
2018-01-22 11:50:00,117.06,117.25,117.03,117.25,35056.0,114.0389,114.224,114.0096,114.224,35056.0
2018-01-22 11:55:00,117.23,117.53,117.22,117.52,36990.0,114.2045,114.4967,114.1947,114.487,36990.0
2018-01-22 12:00:00,117.48,117.68,117.4,117.65,31945.0,114.448,114.6429,114.3701,114.6136,31945.0
2018-01-22 12:05:00,117.62,117.77,117.58,117.77,29717.0,114.5844,114.7306,114.5455,114.7306,29717.0
2018-01-22 12:10:00,117.76,117.76,117.5,117.55,25666.0,114.7208,114.7208,114.4675,114.5162,25666.0
2018-01-22 12:15:00,117.53,117.73,117.49,117.73,36596.0,114.4967,114.6916,114.4578,114.6916,36596.0
2018-01-22 12:20:00,117.71,117.74,117.28,117.28,61545.0,114.6721,114.7013,114.2532,114.2532,61545.0
2018-01-22 12:25:00,117.29,117.64,117.21,117.61,52955.0,114.2629,114.6039,114.185,114.5747,52955.0
2018-01-22 12:30:00,117.5,117.62,117.5,117.52,12475.0,114.4675,114.5844,114.4675,114.487,12475.0
2018-01-22 12:35:00,117.54,117.67,117.54,117.62,12389.0,114.5065,114.6331,114.5065,114.5844,12389.0
2018-01-22 12:40:00,117.62,117.69,117.41,117.48,21619.0,114.5844,114.6526,114.3798,114.448,21619.0
2018-01-22 12:45:00,117.49,117.53,117.42,117.53,11265.0,114.4578,114.4967,114.3896,114.4967,11265.0
2018-01-22 12:50:00,117.55,117.92,117.51,117.9,201647.0,114.5162,114.8767,114.4773,114.8572,201647.0
2018-01-22 12:55:00,117.91,117.96,117.83,117.93,120834.0,114.8669,114.9156,114.789,114.8864,120834.0
2018-01-22 13:00:00,117.93,118.02,117.79,117.83,89436.0,114.8864,114.9741,114.75,114.789,89436.0
2018-01-22 13:05:00,117.84,117.99,117.81,117.9,35156.0,114.7987,114.9449,114.7695,114.8572,35156.0
2018-01-22 13:10:00,117.87,118.0,117.87,117.89,25897.0,114.828,114.9546,114.828,114.8475,25897.0
2018-01-22 13:15:00,117.87,118.04,117.8,118.0,32840.0,114.828,114.9936,114.7598,114.9546,32840.0
2018-01-22 13:20:00,118.02,118.04,117.89,117.91,22564.0,114.9741,114.9936,114.8475,114.8669,22564.0
2018-01-22 13:25:00,117.93,118.07,117.89,117.97,29027.0,114.8864,115.0228,114.8475,114.9254,29027.0
2018-01-22 13:30:00,117.99,118.03,117.92,118.0,28296.0,114.9449,114.9838,114.8767,114.9546,28296.0
2018-01-22 13:35:00,118.0,118.07,117.92,118.01,29918.0,114.9546,115.0228,114.8767,114.9644,29918.0
2018-01-22 13:40:00,117.99,118.3,117.98,118.16,48009.0,114.9449,115.2469,114.9351,115.1105,48009.0
2018-01-22 13:45:00,118.16,118.16,117.93,118.0,41874.0,115.1105,115.1105,114.8864,114.9546,41874.0
2018-01-22 13:50:00,117.98,118.13,117.96,118.03,30515.0,114.9351,115.0813,114.9156,114.9838,30515.0
2018-01-22 13:55:00,118.03,118.12,118.0,118.07,26796.0,114.9838,115.0715,114.9546,115.0228,26796.0
2018-01-22 14:00:00,118.09,118.12,117.91,117.94,29798.0,115.0423,115.0715,114.8669,114.8962,29798.0
2018-01-22 14:05:00,117.95,118.01,117.69,117.72,32617.0,114.9059,114.9644,114.6526,114.6818,32617.0
2018-01-22 14:10:00,117.67,117.88,117.67,117.73,26848.0,114.6331,114.8377,114.6331,114.6916,26848.0
2018-01-22 14:15:00,117.75,117.77,117.6,117.66,14709.0,114.7111,114.7306,114.5649,114.6234,14709.0
2018-01-22 14:20:00,117.63,117.66,117.55,117.6,18594.0,114.5942,114.6234,114.5162,114.5649,18594.0
2018-01-22 14:25:00,117.6,117.64,117.46,117.48,15278.0,114.5649,114.6039,114.4286,114.448,15278.0
2018-01-22 14:30:00,117.5,117.6,117.46,117.58,28834.0,114.4675,114.5649,114.4286,114.5455,28834.0
2018-01-22 14:35:00,117.57,117.74,117.54,117.7,25625.0,114.5357,114.7013,114.5065,114.6624,25625.0
2018-01-22 14:40:00,117.68,117.79,117.64,117.72,18350.0,114.6429,114.75,114.6039,114.6818,18350.0
2018-01-22 14:45:00,117.71,117.78,117.61,117.74,21378.0,114.6721,114.7403,114.5747,114.7013,21378.0
2018-01-22 14:50:00,117.73,117.75,117.61,117.64,14746.0,114.6916,114.7111,114.5747,114.6039,14746.0
2018-01-22 14:55:00,117.64,117.65,117.51,117.54,22869.0,114.6039,114.6136,114.4773,114.5065,22869.0
2018-01-22 15:00:00,117.56,117.65,117.53,117.62,26430.0,114.526,114.6136,114.4967,114.5844,26430.0
2018-01-22 15:05:00,117.62,117.73,117.6,117.7,84720.0,114.5844,114.6916,114.5649,114.6624,84720.0
2018-01-22 15:10:00,117.7,117.7,117.62,117.66,23240.0,114.6624,114.6624,114.5844,114.6234,23240.0
2018-01-22 15:15:00,117.66,117.78,117.59,117.61,49321.0,114.6234,114.7403,114.5552,114.5747,49321.0
2018-01-22 15:20:00,117.64,117.7,117.59,117.61,57476.0,114.6039,114.6624,114.5552,114.5747,57476.0
2018-01-22 15:25:00,117.64,117.64,117.48,117.52,53796.0,114.6039,114.6039,114.448,114.487,53796.0
2018-01-22 15:30:00,117.51,117.53,117.31,117.45,53017.0,114.4773,114.4967,114.2824,114.4188,53017.0
2018-01-22 15:35:00,117.44,117.47,117.35,117.43,56909.0,114.4091,114.4383,114.3214,114.3993,56909.0
2018-01-22 15:40:00,117.46,117.6,117.46,117.6,46262.0,114.4286,114.5649,114.4286,114.5649,46262.0
2018-01-22 15:45:00,117.58,117.76,117.58,117.76,74317.0,114.5455,114.7208,114.5455,114.7208,74317.0
2018-01-22 15:50:00,117.76,117.86,117.73,117.84,95086.0,114.7208,114.8182,114.6916,114.7987,95086.0
2018-01-22 15:55:00,117.84,118.02,117.8,118.0,150679.0,114.7987,114.9741,114.7598,114.9546,150679.0
2018-01-23 09:30:00,118.03,118.3,117.35,117.88,66117.0,114.9838,115.2469,114.3214,114.8377,66117.0
2018-01-23 09:35:00,117.85,118.09,117.79,117.94,104018.0,114.8085,115.0423,114.75,114.8962,104018.0
2018-01-23 09:40:00,117.91,118.09,117.84,117.96,68104.0,114.8669,115.0423,114.7987,114.9156,68104.0
2018-01-23 09:45:00,117.95,118.16,117.86,117.92,37365.0,114.9059,115.1105,114.8182,114.8767,37365.0
2018-01-23 09:50:00,117.93,118.2,117.89,118.12,61306.0,114.8864,115.1495,114.8475,115.0715,61306.0
2018-01-23 09:55:00,118.15,118.17,117.79,117.91,61511.0,115.1007,115.1202,114.75,114.8669,61511.0
2018-01-23 10:00:00,117.95,118.09,117.89,118.01,29398.0,114.9059,115.0423,114.8475,114.9644,29398.0
2018-01-23 10:05:00,117.96,118.08,117.94,118.0,41167.0,114.9156,115.0326,114.8962,114.9546,41167.0
2018-01-23 10:10:00,118.02,118.41,117.97,118.33,20194.0,114.9741,115.354,114.9254,115.2761,20194.0
2018-01-23 10:15:00,118.33,118.67,118.31,118.53,50694.0,115.2761,115.6073,115.2566,115.4709,50694.0
2018-01-23 10:20:00,118.55,118.55,118.36,118.51,50240.0,115.4904,115.4904,115.3053,115.4515,50240.0
2018-01-23 10:25:00,118.47,118.55,118.4,118.46,47316.0,115.4125,115.4904,115.3443,115.4027,47316.0
2018-01-23 10:30:00,118.42,118.63,118.4,118.54,67448.0,115.3638,115.5684,115.3443,115.4807,67448.0
2018-01-23 10:35:00,118.5,118.59,118.5,118.55,13733.0,115.4417,115.5294,115.4417,115.4904,13733.0
2018-01-23 10:40:00,118.55,118.63,118.51,118.61,29691.0,115.4904,115.5684,115.4515,115.5489,29691.0
2018-01-23 10:45:00,118.61,118.64,118.39,118.4,27300.0,115.5489,115.5781,115.3345,115.3443,27300.0
2018-01-23 10:50:00,118.4,118.44,118.3,118.4,53615.0,115.3443,115.3833,115.2469,115.3443,53615.0
2018-01-23 10:55:00,118.44,118.47,118.34,118.36,17843.0,115.3833,115.4125,115.2858,115.3053,17843.0
2018-01-23 11:00:00,118.42,118.42,118.18,118.22,20996.0,115.3638,115.3638,115.13,115.1689,20996.0
2018-01-23 11:05:00,118.18,118.19,117.88,117.88,19418.0,115.13,115.1397,114.8377,114.8377,19418.0
2018-01-23 11:10:00,117.91,118.0,117.84,117.86,17157.0,114.8669,114.9546,114.7987,114.8182,17157.0
2018-01-23 11:15:00,117.85,117.9,117.74,117.85,19970.0,114.8085,114.8572,114.7013,114.8085,19970.0
2018-01-23 11:20:00,117.79,117.98,117.79,117.98,14118.0,114.75,114.9351,114.75,114.9351,14118.0
2018-01-23 11:25:00,117.94,118.05,117.87,117.97,50652.0,114.8962,115.0033,114.828,114.9254,50652.0
2018-01-23 11:30:00,117.98,118.17,117.97,118.07,17138.0,114.9351,115.1202,114.9254,115.0228,17138.0
2018-01-23 11:35:00,118.06,118.09,117.94,118.07,34472.0,115.0131,115.0423,114.8962,115.0228,34472.0
2018-01-23 11:40:00,118.07,118.21,118.05,118.21,55657.0,115.0228,115.1592,115.0033,115.1592,55657.0
2018-01-23 11:45:00,118.21,118.34,118.05,118.12,19663.0,115.1592,115.2858,115.0033,115.0715,19663.0
2018-01-23 11:50:00,118.05,118.13,118.0,118.13,16775.0,115.0033,115.0813,114.9546,115.0813,16775.0
2018-01-23 11:55:00,118.11,118.22,118.09,118.22,18597.0,115.0618,115.1689,115.0423,115.1689,18597.0
2018-01-23 12:00:00,118.23,118.32,118.15,118.27,12524.0,115.1787,115.2664,115.1007,115.2176,12524.0
2018-01-23 12:05:00,118.26,118.26,118.05,118.08,9255.0,115.2079,115.2079,115.0033,115.0326,9255.0
2018-01-23 12:10:00,118.05,118.18,118.04,118.14,15557.0,115.0033,115.13,114.9936,115.091,15557.0
2018-01-23 12:15:00,118.13,118.2,118.12,118.17,25137.0,115.0813,115.1495,115.0715,115.1202,25137.0
2018-01-23 12:20:00,118.18,118.41,118.18,118.39,15588.0,115.13,115.354,115.13,115.3345,15588.0
2018-01-23 12:25:00,118.42,118.43,118.18,118.23,14771.0,115.3638,115.3735,115.13,115.1787,14771.0
2018-01-23 12:30:00,118.21,118.27,118.15,118.21,11000.0,115.1592,115.2176,115.1007,115.1592,11000.0
2018-01-23 12:35:00,118.19,118.22,118.01,118.05,12000.0,115.1397,115.1689,114.9644,115.0033,12000.0
2018-01-23 12:40:00,118.05,118.05,117.87,117.93,15281.0,115.0033,115.0033,114.828,114.8864,15281.0
2018-01-23 12:45:00,117.91,117.99,117.89,117.93,17473.0,114.8669,114.9449,114.8475,114.8864,17473.0
2018-01-23 12:50:00,117.89,117.89,117.81,117.82,10931.0,114.8475,114.8475,114.7695,114.7793,10931.0
2018-01-23 12:55:00,117.84,117.84,117.59,117.59,21739.0,114.7987,114.7987,114.5552,114.5552,21739.0
2018-01-23 13:00:00,117.59,117.62,117.23,117.23,40141.0,114.5552,114.5844,114.2045,114.2045,40141.0
2018-01-23 13:05:00,117.25,117.29,117.16,117.23,32546.0,114.224,114.2629,114.1363,114.2045,32546.0
2018-01-23 13:10:00,117.25,117.27,117.05,117.1,32279.0,114.224,114.2435,114.0291,114.0778,32279.0
2018-01-23 13:15:00,117.09,117.12,116.94,116.96,35391.0,114.0681,114.0973,113.922,113.9415,35391.0
2018-01-23 13:20:00,116.95,117.37,116.95,117.36,23642.0,113.9317,114.3409,113.9317,114.3311,23642.0
2018-01-23 13:25:00,117.37,117.62,117.31,117.55,31075.0,114.3409,114.5844,114.2824,114.5162,31075.0
2018-01-23 13:30:00,117.51,117.64,117.37,117.42,22611.0,114.4773,114.6039,114.3409,114.3896,22611.0
2018-01-23 13:35:00,117.42,117.46,117.3,117.34,20069.0,114.3896,114.4286,114.2727,114.3116,20069.0
2018-01-23 13:40:00,117.34,117.52,117.32,117.38,21167.0,114.3116,114.487,114.2922,114.3506,21167.0
2018-01-23 13:45:00,117.35,117.65,117.33,117.58,39480.0,114.3214,114.6136,114.3019,114.5455,39480.0
2018-01-23 13:50:00,117.59,117.83,117.53,117.83,23644.0,114.5552,114.789,114.4967,114.789,23644.0
2018-01-23 13:55:00,117.82,117.89,117.74,117.88,17374.0,114.7793,114.8475,114.7013,114.8377,17374.0
2018-01-23 14:00:00,117.89,117.89,117.52,117.57,34477.0,114.8475,114.8475,114.487,114.5357,34477.0
2018-01-23 14:05:00,117.55,117.65,117.55,117.61,10494.0,114.5162,114.6136,114.5162,114.5747,10494.0
2018-01-23 14:10:00,117.6,117.66,117.53,117.56,18234.0,114.5649,114.6234,114.4967,114.526,18234.0
2018-01-23 14:15:00,117.55,117.58,117.26,117.3,25566.0,114.5162,114.5455,114.2337,114.2727,25566.0
2018-01-23 14:20:00,117.25,117.36,117.16,117.27,14979.0,114.224,114.3311,114.1363,114.2435,14979.0
2018-01-23 14:25:00,117.26,117.26,117.09,117.18,22566.0,114.2337,114.2337,114.0681,114.1558,22566.0
2018-01-23 14:30:00,117.13,117.22,117.05,117.22,19076.0,114.1071,114.1947,114.0291,114.1947,19076.0
2018-01-23 14:35:00,117.23,117.49,117.22,117.45,18178.0,114.2045,114.4578,114.1947,114.4188,18178.0
2018-01-23 14:40:00,117.4,117.53,117.36,117.52,32884.0,114.3701,114.4967,114.3311,114.487,32884.0
2018-01-23 14:45:00,117.5,117.64,117.49,117.63,52525.0,114.4675,114.6039,114.4578,114.5942,52525.0
2018-01-23 14:50:00,117.61,117.73,117.6,117.65,10475.0,114.5747,114.6916,114.5649,114.6136,10475.0
2018-01-23 14:55:00,117.62,117.69,117.5,117.56,20922.0,114.5844,114.6526,114.4675,114.526,20922.0
2018-01-23 15:00:00,117.6,117.71,117.46,117.67,30924.0,114.5649,114.6721,114.4286,114.6331,30924.0
2018-01-23 15:05:00,117.71,117.71,117.58,117.68,14155.0,114.6721,114.6721,114.5455,114.6429,14155.0
2018-01-23 15:10:00,117.68,117.79,117.5,117.54,49332.0,114.6429,114.75,114.4675,114.5065,49332.0
2018-01-23 15:15:00,117.54,117.62,117.48,117.57,43830.0,114.5065,114.5844,114.448,114.5357,43830.0
2018-01-23 15:20:00,117.56,117.62,117.5,117.5,28226.0,114.526,114.5844,114.4675,114.4675,28226.0
2018-01-23 15:25:00,117.52,117.52,117.38,117.39,32106.0,114.487,114.487,114.3506,114.3604,32106.0
2018-01-23 15:30:00,117.41,117.45,117.33,117.41,34017.0,114.3798,114.4188,114.3019,114.3798,34017.0
2018-01-23 15:35:00,117.4,117.45,117.33,117.38,37676.0,114.3701,114.4188,114.3019,114.3506,37676.0
2018-01-23 15:40:00,117.37,117.49,117.35,117.49,44715.0,114.3409,114.4578,114.3214,114.4578,44715.0
2018-01-23 15:45:00,117.49,117.74,117.47,117.58,79595.0,114.4578,114.7013,114.4383,114.5455,79595.0
2018-01-23 15:50:00,117.58,117.69,117.44,117.59,87587.0,114.5455,114.6526,114.4091,114.5552,87587.0
2018-01-23 15:55:00,117.6,117.82,117.59,117.68,144026.0,114.5649,114.7793,114.5552,114.6429,144026.0
2018-01-24 09:30:00,118.41,118.41,117.15,117.2,52833.0,115.354,115.354,114.1266,114.1753,52833.0
2018-01-24 09:35:00,117.21,117.41,117.16,117.22,11040.0,114.185,114.3798,114.1363,114.1947,11040.0
2018-01-24 09:40:00,117.22,117.24,116.83,117.15,17331.0,114.1947,114.2142,113.8148,114.1266,17331.0
2018-01-24 09:45:00,117.09,117.24,116.91,116.98,58741.0,114.0681,114.2142,113.8927,113.9609,58741.0
2018-01-24 09:50:00,116.98,117.38,116.96,117.33,16235.0,113.9609,114.3506,113.9415,114.3019,16235.0
2018-01-24 09:55:00,117.31,117.55,117.29,117.4,13305.0,114.2824,114.5162,114.2629,114.3701,13305.0
2018-01-24 10:00:00,117.43,117.51,117.31,117.37,12291.0,114.3993,114.4773,114.2824,114.3409,12291.0
2018-01-24 10:05:00,117.34,117.5,117.29,117.29,10181.0,114.3116,114.4675,114.2629,114.2629,10181.0
2018-01-24 10:10:00,117.33,117.6,117.27,117.55,19364.0,114.3019,114.5649,114.2435,114.5162,19364.0
2018-01-24 10:15:00,117.57,117.57,117.22,117.26,152110.0,114.5357,114.5357,114.1947,114.2337,152110.0
2018-01-24 10:20:00,117.24,117.47,117.24,117.31,15115.0,114.2142,114.4383,114.2142,114.2824,15115.0
2018-01-24 10:25:00,117.22,117.28,117.02,117.23,8836.0,114.1947,114.2532,113.9999,114.2045,8836.0
2018-01-24 10:30:00,117.25,117.25,116.96,116.98,6956.0,114.224,114.224,113.9415,113.9609,6956.0
2018-01-24 10:35:00,116.96,117.13,116.91,116.95,75745.0,113.9415,114.1071,113.8927,113.9317,75745.0
2018-01-24 10:40:00,116.97,116.99,116.8,116.82,43044.0,113.9512,113.9707,113.7856,113.8051,43044.0
2018-01-24 10:45:00,116.85,116.99,116.82,116.97,13511.0,113.8343,113.9707,113.8051,113.9512,13511.0
2018-01-24 10:50:00,116.94,117.45,116.94,117.29,63589.0,113.922,114.4188,113.922,114.2629,63589.0
2018-01-24 10:55:00,117.31,117.39,116.92,117.04,85894.0,114.2824,114.3604,113.9025,114.0194,85894.0
2018-01-24 11:00:00,117.03,117.29,117.03,117.09,57240.0,114.0096,114.2629,114.0096,114.0681,57240.0
2018-01-24 11:05:00,117.08,117.69,117.08,117.68,80516.0,114.0584,114.6526,114.0584,114.6429,80516.0
2018-01-24 11:10:00,117.71,117.84,117.18,117.18,38023.0,114.6721,114.7987,114.1558,114.1558,38023.0
2018-01-24 11:15:00,117.18,117.27,117.09,117.27,28749.0,114.1558,114.2435,114.0681,114.2435,28749.0
2018-01-24 11:20:00,117.3,117.33,116.99,116.99,110668.0,114.2727,114.3019,113.9707,113.9707,110668.0
2018-01-24 11:25:00,117.05,117.12,116.88,116.88,20196.0,114.0291,114.0973,113.8635,113.8635,20196.0
2018-01-24 11:30:00,116.85,116.88,116.39,116.44,32330.0,113.8343,113.8635,113.3862,113.4349,32330.0
2018-01-24 11:35:00,116.44,116.7,116.35,116.55,17408.0,113.4349,113.6882,113.3472,113.542,17408.0
2018-01-24 11:40:00,116.61,116.83,116.58,116.79,14708.0,113.6005,113.8148,113.5713,113.7758,14708.0
2018-01-24 11:45:00,116.8,116.86,116.55,116.56,28494.0,113.7856,113.844,113.542,113.5518,28494.0
2018-01-24 11:50:00,116.57,116.96,116.57,116.73,15710.0,113.5615,113.9415,113.5615,113.7174,15710.0
2018-01-24 11:55:00,116.72,116.89,116.68,116.76,13985.0,113.7076,113.8733,113.6687,113.7466,13985.0
2018-01-24 12:00:00,116.78,116.82,116.53,116.6,17903.0,113.7661,113.8051,113.5226,113.5907,17903.0
2018-01-24 12:05:00,116.59,116.76,116.55,116.69,16716.0,113.581,113.7466,113.542,113.6784,16716.0
2018-01-24 12:10:00,116.71,116.9,116.71,116.84,9314.0,113.6979,113.883,113.6979,113.8246,9314.0
2018-01-24 12:15:00,116.9,116.91,116.7,116.7,13453.0,113.883,113.8927,113.6882,113.6882,13453.0
2018-01-24 12:20:00,116.73,116.74,116.48,116.54,17089.0,113.7174,113.7271,113.4738,113.5323,17089.0
2018-01-24 12:25:00,116.51,116.71,116.42,116.71,19067.0,113.5031,113.6979,113.4154,113.6979,19067.0
2018-01-24 12:30:00,116.68,116.75,116.55,116.66,10247.0,113.6687,113.7369,113.542,113.6492,10247.0
2018-01-24 12:35:00,116.57,116.73,116.49,116.53,12221.0,113.5615,113.7174,113.4836,113.5226,12221.0
2018-01-24 12:40:00,116.46,116.56,116.39,116.52,17503.0,113.4544,113.5518,113.3862,113.5128,17503.0
2018-01-24 12:45:00,116.52,116.67,116.37,116.66,18389.0,113.5128,113.6589,113.3667,113.6492,18389.0
2018-01-24 12:50:00,116.63,116.78,116.58,116.78,8580.0,113.62,113.7661,113.5713,113.7661,8580.0
2018-01-24 12:55:00,116.79,117.01,116.79,116.97,32076.0,113.7758,113.9902,113.7758,113.9512,32076.0
2018-01-24 13:00:00,116.99,117.03,116.69,116.69,42271.0,113.9707,114.0096,113.6784,113.6784,42271.0
2018-01-24 13:05:00,116.71,116.73,116.4,116.5,48110.0,113.6979,113.7174,113.3959,113.4933,48110.0
2018-01-24 13:10:00,116.46,116.6,116.41,116.55,69512.0,113.4544,113.5907,113.4057,113.542,69512.0
2018-01-24 13:15:00,116.55,116.57,116.42,116.51,43108.0,113.542,113.5615,113.4154,113.5031,43108.0
2018-01-24 13:20:00,116.49,116.67,116.41,116.63,21492.0,113.4836,113.6589,113.4057,113.62,21492.0
2018-01-24 13:25:00,116.65,116.88,116.62,116.81,16252.0,113.6395,113.8635,113.6102,113.7953,16252.0
2018-01-24 13:30:00,116.81,117.07,116.76,117.01,72203.0,113.7953,114.0486,113.7466,113.9902,72203.0
2018-01-24 13:35:00,116.99,117.09,116.82,117.04,14468.0,113.9707,114.0681,113.8051,114.0194,14468.0
2018-01-24 13:40:00,117.02,117.3,116.97,117.29,11570.0,113.9999,114.2727,113.9512,114.2629,11570.0
2018-01-24 13:45:00,117.31,117.36,116.95,117.11,50769.0,114.2824,114.3311,113.9317,114.0876,50769.0
2018-01-24 13:50:00,117.11,117.15,116.84,116.87,101448.0,114.0876,114.1266,113.8246,113.8538,101448.0
2018-01-24 13:55:00,116.86,116.9,114.59,114.6,307426.0,113.844,113.883,111.6326,111.6424,307426.0
2018-01-24 14:00:00,114.67,115.44,114.27,115.0,495691.0,111.7106,112.4607,111.3209,112.032,495691.0
2018-01-24 14:05:00,114.95,115.64,114.69,115.64,276625.0,111.9833,112.6555,111.73,112.6555,276625.0
2018-01-24 14:10:00,115.55,115.61,114.94,115.01,243511.0,112.5678,112.6263,111.9736,112.0418,243511.0
2018-01-24 14:15:00,114.99,115.2,114.67,115.01,200636.0,112.0223,112.2269,111.7106,112.0418,200636.0
2018-01-24 14:20:00,114.99,115.09,114.68,114.84,67925.0,112.0223,112.1197,111.7203,111.8762,67925.0
2018-01-24 14:25:00,114.81,114.97,114.26,114.62,136086.0,111.8469,112.0028,111.3111,111.6618,136086.0
2018-01-24 14:30:00,114.62,115.05,114.62,114.95,205806.0,111.6618,112.0807,111.6618,111.9833,205806.0
2018-01-24 14:35:00,114.94,115.69,114.92,115.02,178123.0,111.9736,112.7042,111.9541,112.0515,178123.0
2018-01-24 14:40:00,115.11,115.25,114.33,114.69,73446.0,112.1392,112.2756,111.3793,111.73,73446.0
2018-01-24 14:45:00,114.63,115.13,114.54,115.0,68002.0,111.6716,112.1587,111.5839,112.032,68002.0
2018-01-24 14:50:00,114.99,114.99,114.57,114.9,51797.0,112.0223,112.0223,111.6131,111.9346,51797.0
2018-01-24 14:55:00,114.9,115.35,114.76,115.27,62349.0,111.9346,112.373,111.7982,112.2951,62349.0
2018-01-24 15:00:00,115.26,115.26,114.85,114.95,51660.0,112.2853,112.2853,111.8859,111.9833,51660.0
2018-01-24 15:05:00,114.95,115.1,114.93,114.95,41325.0,111.9833,112.1295,111.9638,111.9833,41325.0
2018-01-24 15:10:00,114.95,115.05,114.69,114.82,101436.0,111.9833,112.0807,111.73,111.8567,101436.0
2018-01-24 15:15:00,114.86,114.87,114.49,114.65,41075.0,111.8957,111.9054,111.5352,111.6911,41075.0
2018-01-24 15:20:00,114.65,114.7,114.43,114.61,64631.0,111.6911,111.7398,111.4768,111.6521,64631.0
2018-01-24 15:25:00,114.64,114.71,114.5,114.65,66407.0,111.6813,111.7495,111.5449,111.6911,66407.0
2018-01-24 15:30:00,114.65,114.8,114.55,114.69,70244.0,111.6911,111.8372,111.5937,111.73,70244.0
2018-01-24 15:35:00,114.69,114.88,114.6,114.68,78291.0,111.73,111.9151,111.6424,111.7203,78291.0
2018-01-24 15:40:00,114.67,114.67,114.34,114.44,80415.0,111.7106,111.7106,111.3891,111.4865,80415.0
2018-01-24 15:45:00,114.45,114.92,114.44,114.7,88032.0,111.4962,111.9541,111.4865,111.7398,88032.0
2018-01-24 15:50:00,114.7,114.81,114.44,114.6,180261.0,111.7398,111.8469,111.4865,111.6424,180261.0
2018-01-24 15:55:00,114.6,114.71,114.55,114.67,177556.0,111.6424,111.7495,111.5937,111.7106,177556.0
2018-01-25 09:30:00,115.54,115.97,115.29,115.51,97454.0,112.5581,112.977,112.3146,112.5289,97454.0
2018-01-25 09:35:00,115.52,115.61,115.0,115.13,40124.0,112.5386,112.6263,112.032,112.1587,40124.0
2018-01-25 09:40:00,115.16,115.33,114.8,114.95,36134.0,112.1879,112.3535,111.8372,111.9833,36134.0
2018-01-25 09:45:00,114.9,115.58,114.89,115.55,49341.0,111.9346,112.5971,111.9249,112.5678,49341.0
2018-01-25 09:50:00,115.55,115.66,114.68,114.91,29239.0,112.5678,112.675,111.7203,111.9444,29239.0
2018-01-25 09:55:00,114.95,115.0,114.53,114.61,38847.0,111.9833,112.032,111.5742,111.6521,38847.0
2018-01-25 10:00:00,114.7,115.17,114.62,115.12,28663.0,111.7398,112.1977,111.6618,112.1489,28663.0
2018-01-25 10:05:00,115.16,115.19,115.0,115.1,31102.0,112.1879,112.2171,112.032,112.1295,31102.0
2018-01-25 10:10:00,115.07,115.17,114.75,114.96,19301.0,112.1002,112.1977,111.7885,111.9931,19301.0
2018-01-25 10:15:00,114.97,115.16,114.94,115.09,21004.0,112.0028,112.1879,111.9736,112.1197,21004.0
2018-01-25 10:20:00,115.14,115.18,114.96,114.97,22383.0,112.1684,112.2074,111.9931,112.0028,22383.0
2018-01-25 10:25:00,114.97,115.09,114.82,114.94,24735.0,112.0028,112.1197,111.8567,111.9736,24735.0
2018-01-25 10:30:00,114.95,114.95,114.82,114.89,26943.0,111.9833,111.9833,111.8567,111.9249,26943.0
2018-01-25 10:35:00,114.85,114.95,114.85,114.87,23814.0,111.8859,111.9833,111.8859,111.9054,23814.0
2018-01-25 10:40:00,114.85,114.95,114.85,114.9,78858.0,111.8859,111.9833,111.8859,111.9346,78858.0
2018-01-25 10:45:00,114.9,115.09,114.78,115.09,27477.0,111.9346,112.1197,111.8177,112.1197,27477.0
2018-01-25 10:50:00,115.07,115.12,114.84,114.97,81492.0,112.1002,112.1489,111.8762,112.0028,81492.0
2018-01-25 10:55:00,114.97,115.09,114.93,115.0,25795.0,112.0028,112.1197,111.9638,112.032,25795.0
2018-01-25 11:00:00,115.04,115.18,114.96,114.96,50318.0,112.071,112.2074,111.9931,111.9931,50318.0
2018-01-25 11:05:00,114.98,115.22,114.93,115.13,59977.0,112.0126,112.2464,111.9638,112.1587,59977.0
2018-01-25 11:10:00,115.15,115.2,115.03,115.1,16390.0,112.1782,112.2269,112.0613,112.1295,16390.0
2018-01-25 11:15:00,115.12,115.19,115.05,115.07,32528.0,112.1489,112.2171,112.0807,112.1002,32528.0
2018-01-25 11:20:00,115.12,115.2,115.07,115.13,30845.0,112.1489,112.2269,112.1002,112.1587,30845.0
2018-01-25 11:25:00,115.13,115.6,115.13,115.6,21729.0,112.1587,112.6166,112.1587,112.6166,21729.0
2018-01-25 11:30:00,115.6,115.68,115.46,115.47,25244.0,112.6166,112.6945,112.4802,112.4899,25244.0
2018-01-25 11:35:00,115.45,115.5,115.36,115.38,49984.0,112.4704,112.5191,112.3827,112.4022,49984.0
2018-01-25 11:40:00,115.41,115.43,115.26,115.31,38442.0,112.4315,112.4509,112.2853,112.334,38442.0
2018-01-25 11:45:00,115.36,115.52,115.25,115.36,40745.0,112.3827,112.5386,112.2756,112.3827,40745.0
2018-01-25 11:50:00,115.35,115.41,115.23,115.41,7930.0,112.373,112.4315,112.2561,112.4315,7930.0
2018-01-25 11:55:00,115.45,115.52,115.31,115.31,13672.0,112.4704,112.5386,112.334,112.334,13672.0
2018-01-25 12:00:00,115.34,115.41,115.3,115.36,19431.0,112.3633,112.4315,112.3243,112.3827,19431.0
2018-01-25 12:05:00,115.36,115.42,115.31,115.33,11190.0,112.3827,112.4412,112.334,112.3535,11190.0
2018-01-25 12:10:00,115.34,115.45,115.32,115.43,30785.0,112.3633,112.4704,112.3438,112.4509,30785.0
2018-01-25 12:15:00,115.43,115.54,115.4,115.51,14693.0,112.4509,112.5581,112.4217,112.5289,14693.0
2018-01-25 12:20:00,115.5,115.5,115.33,115.34,7052.0,112.5191,112.5191,112.3535,112.3633,7052.0
2018-01-25 12:25:00,115.38,115.51,115.37,115.48,6400.0,112.4022,112.5289,112.3925,112.4997,6400.0
2018-01-25 12:30:00,115.5,115.51,115.4,115.45,7369.0,112.5191,112.5289,112.4217,112.4704,7369.0
2018-01-25 12:35:00,115.47,115.53,115.35,115.4,9345.0,112.4899,112.5484,112.373,112.4217,9345.0
2018-01-25 12:40:00,115.37,115.38,115.18,115.23,11974.0,112.3925,112.4022,112.2074,112.2561,11974.0
2018-01-25 12:45:00,115.25,115.33,115.22,115.27,6569.0,112.2756,112.3535,112.2464,112.2951,6569.0
2018-01-25 12:50:00,115.26,115.3,115.05,115.1,14850.0,112.2853,112.3243,112.0807,112.1295,14850.0
2018-01-25 12:55:00,115.09,115.13,115.01,115.01,6654.0,112.1197,112.1587,112.0418,112.0418,6654.0
2018-01-25 13:00:00,115.0,115.03,114.89,114.98,18806.0,112.032,112.0613,111.9249,112.0126,18806.0
2018-01-25 13:05:00,114.95,115.09,114.94,115.0,11719.0,111.9833,112.1197,111.9736,112.032,11719.0
2018-01-25 13:10:00,115.04,115.11,114.98,114.99,9762.0,112.071,112.1392,112.0126,112.0223,9762.0
2018-01-25 13:15:00,115.0,115.02,114.92,114.99,12885.0,112.032,112.0515,111.9541,112.0223,12885.0
2018-01-25 13:20:00,114.98,115.01,114.93,115.01,16486.0,112.0126,112.0418,111.9638,112.0418,16486.0
2018-01-25 13:25:00,115.01,115.01,114.81,114.84,19739.0,112.0418,112.0418,111.8469,111.8762,19739.0
2018-01-25 13:30:00,114.81,114.81,114.72,114.75,26976.0,111.8469,111.8469,111.7593,111.7885,26976.0
2018-01-25 13:35:00,114.74,115.02,114.74,115.02,17269.0,111.7788,112.0515,111.7788,112.0515,17269.0
2018-01-25 13:40:00,114.99,115.0,114.87,114.92,12790.0,112.0223,112.032,111.9054,111.9541,12790.0
2018-01-25 13:45:00,114.94,115.01,114.94,114.99,11060.0,111.9736,112.0418,111.9736,112.0223,11060.0
2018-01-25 13:50:00,114.98,115.01,114.94,115.0,9979.0,112.0126,112.0418,111.9736,112.032,9979.0
2018-01-25 13:55:00,115.0,115.03,114.88,114.92,7492.0,112.032,112.0613,111.9151,111.9541,7492.0
2018-01-25 14:00:00,114.91,114.92,114.74,114.78,32879.0,111.9444,111.9541,111.7788,111.8177,32879.0
2018-01-25 14:05:00,114.81,114.86,114.74,114.78,23924.0,111.8469,111.8957,111.7788,111.8177,23924.0
2018-01-25 14:10:00,114.75,114.75,114.35,114.54,20095.0,111.7885,111.7885,111.3988,111.5839,20095.0
2018-01-25 14:15:00,114.54,114.67,114.45,114.65,17748.0,111.5839,111.7106,111.4962,111.6911,17748.0
2018-01-25 14:20:00,114.68,114.68,114.5,114.52,11869.0,111.7203,111.7203,111.5449,111.5644,11869.0
2018-01-25 14:25:00,114.5,114.66,114.48,114.66,15681.0,111.5449,111.7008,111.5255,111.7008,15681.0
2018-01-25 14:30:00,114.7,114.72,114.61,114.62,12772.0,111.7398,111.7593,111.6521,111.6618,12772.0
2018-01-25 14:35:00,114.6,114.62,114.34,114.34,17763.0,111.6424,111.6618,111.3891,111.3891,17763.0
2018-01-25 14:40:00,114.38,114.59,114.35,114.55,20464.0,111.428,111.6326,111.3988,111.5937,20464.0
2018-01-25 14:45:00,114.54,114.58,114.18,114.22,32280.0,111.5839,111.6229,111.2332,111.2722,32280.0
2018-01-25 14:50:00,114.29,114.34,113.91,113.98,34287.0,111.3404,111.3891,110.9702,111.0384,34287.0
2018-01-25 14:55:00,114.0,114.04,113.7,113.71,41202.0,111.0578,111.0968,110.7656,110.7753,41202.0
2018-01-25 15:00:00,113.8,113.9,113.7,113.83,52680.0,110.863,110.9604,110.7656,110.8922,52680.0
2018-01-25 15:05:00,113.83,113.92,113.72,113.8,32715.0,110.8922,110.9799,110.7851,110.863,32715.0
2018-01-25 15:10:00,113.77,113.88,113.67,113.84,31537.0,110.8338,110.9409,110.7364,110.902,31537.0
2018-01-25 15:15:00,113.84,114.19,113.84,114.13,23176.0,110.902,111.2429,110.902,111.1845,23176.0
2018-01-25 15:20:00,114.14,114.27,114.14,114.27,18285.0,111.1942,111.3209,111.1942,111.3209,18285.0
2018-01-25 15:25:00,114.27,114.34,114.13,114.23,28485.0,111.3209,111.3891,111.1845,111.2819,28485.0
2018-01-25 15:30:00,114.22,114.35,114.2,114.33,36857.0,111.2722,111.3988,111.2527,111.3793,36857.0
2018-01-25 15:35:00,114.33,114.34,114.17,114.32,26509.0,111.3793,111.3891,111.2235,111.3696,26509.0
2018-01-25 15:40:00,114.33,114.44,114.26,114.44,37287.0,111.3793,111.4865,111.3111,111.4865,37287.0
2018-01-25 15:45:00,114.43,114.6,114.42,114.53,39329.0,111.4768,111.6424,111.467,111.5742,39329.0
2018-01-25 15:50:00,114.52,114.67,114.46,114.51,81003.0,111.5644,111.7106,111.506,111.5547,81003.0
2018-01-25 15:55:00,114.51,114.55,114.39,114.46,161686.0,111.5547,111.5937,111.4378,111.506,161686.0
2018-01-26 09:30:00,115.43,115.55,114.63,114.66,85724.0,112.4509,112.5678,111.6716,111.7008,85724.0
2018-01-26 09:35:00,114.86,115.21,114.14,114.41,19018.0,111.8957,112.2366,111.1942,111.4573,19018.0
2018-01-26 09:40:00,114.36,114.42,113.58,113.8,34211.0,111.4086,111.467,110.6487,110.863,34211.0
2018-01-26 09:45:00,113.79,114.11,113.65,114.11,39587.0,110.8533,111.165,110.7169,111.165,39587.0
2018-01-26 09:50:00,114.17,114.3,113.95,114.3,8782.0,111.2235,111.3501,111.0091,111.3501,8782.0
2018-01-26 09:55:00,114.33,114.35,113.91,113.98,10906.0,111.3793,111.3988,110.9702,111.0384,10906.0
2018-01-26 10:00:00,114.01,114.12,113.98,114.06,23621.0,111.0676,111.1748,111.0384,111.1163,23621.0
2018-01-26 10:05:00,114.07,114.07,113.67,113.71,31271.0,111.126,111.126,110.7364,110.7753,31271.0
2018-01-26 10:10:00,113.7,114.0,113.54,113.93,69131.0,110.7656,111.0578,110.6097,110.9897,69131.0
2018-01-26 10:15:00,113.93,114.02,113.77,114.02,23461.0,110.9897,111.0773,110.8338,111.0773,23461.0
2018-01-26 10:20:00,114.04,114.45,114.02,114.15,18119.0,111.0968,111.4962,111.0773,111.204,18119.0
2018-01-26 10:25:00,114.15,114.39,114.07,114.35,7894.0,111.204,111.4378,111.126,111.3988,7894.0
2018-01-26 10:30:00,114.4,114.57,114.33,114.4,21819.0,111.4475,111.6131,111.3793,111.4475,21819.0
2018-01-26 10:35:00,114.37,114.61,114.34,114.61,27136.0,111.4183,111.6521,111.3891,111.6521,27136.0
2018-01-26 10:40:00,114.63,114.83,114.6,114.78,16319.0,111.6716,111.8664,111.6424,111.8177,16319.0
2018-01-26 10:45:00,114.85,114.98,114.81,114.81,26101.0,111.8859,112.0126,111.8469,111.8469,26101.0
2018-01-26 10:50:00,114.78,114.8,114.64,114.75,34667.0,111.8177,111.8372,111.6813,111.7885,34667.0
2018-01-26 10:55:00,114.75,114.89,114.66,114.75,21524.0,111.7885,111.9249,111.7008,111.7885,21524.0
2018-01-26 11:00:00,114.72,114.78,114.56,114.69,76190.0,111.7593,111.8177,111.6034,111.73,76190.0
2018-01-26 11:05:00,114.66,114.8,114.63,114.77,25208.0,111.7008,111.8372,111.6716,111.808,25208.0
2018-01-26 11:10:00,114.77,114.86,114.76,114.86,16903.0,111.808,111.8957,111.7982,111.8957,16903.0
2018-01-26 11:15:00,114.83,115.09,114.82,115.05,25364.0,111.8664,112.1197,111.8567,112.0807,25364.0
2018-01-26 11:20:00,115.04,116.24,115.04,115.56,198295.0,112.071,113.24,112.071,112.5776,198295.0
2018-01-26 11:25:00,115.51,115.66,115.24,115.36,81339.0,112.5289,112.675,112.2658,112.3827,81339.0
2018-01-26 11:30:00,115.35,115.37,114.89,115.08,35133.0,112.373,112.3925,111.9249,112.11,35133.0
2018-01-26 11:35:00,115.11,115.15,115.02,115.13,13456.0,112.1392,112.1782,112.0515,112.1587,13456.0
2018-01-26 11:40:00,115.13,115.13,115.02,115.09,14029.0,112.1587,112.1587,112.0515,112.1197,14029.0
2018-01-26 11:45:00,115.09,115.1,114.9,114.98,25839.0,112.1197,112.1295,111.9346,112.0126,25839.0
2018-01-26 11:50:00,114.97,115.0,114.89,114.94,10483.0,112.0028,112.032,111.9249,111.9736,10483.0
2018-01-26 11:55:00,114.92,114.99,114.91,114.96,9700.0,111.9541,112.0223,111.9444,111.9931,9700.0
2018-01-26 12:00:00,114.97,115.1,114.97,115.02,16329.0,112.0028,112.1295,112.0028,112.0515,16329.0
2018-01-26 12:05:00,115.04,115.15,115.03,115.1,12083.0,112.071,112.1782,112.0613,112.1295,12083.0
2018-01-26 12:10:00,115.1,115.11,114.81,114.83,17569.0,112.1295,112.1392,111.8469,111.8664,17569.0
2018-01-26 12:15:00,114.82,115.04,114.8,115.02,35330.0,111.8567,112.071,111.8372,112.0515,35330.0
2018-01-26 12:20:00,115.02,115.09,114.87,115.08,19984.0,112.0515,112.1197,111.9054,112.11,19984.0
2018-01-26 12:25:00,115.04,115.17,115.01,115.1,12957.0,112.071,112.1977,112.0418,112.1295,12957.0
2018-01-26 12:30:00,115.12,115.17,115.1,115.12,11117.0,112.1489,112.1977,112.1295,112.1489,11117.0
2018-01-26 12:35:00,115.13,115.16,115.09,115.1,9463.0,112.1587,112.1879,112.1197,112.1295,9463.0
2018-01-26 12:40:00,115.12,115.17,115.06,115.11,11089.0,112.1489,112.1977,112.0905,112.1392,11089.0
2018-01-26 12:45:00,115.09,115.14,115.03,115.14,9399.0,112.1197,112.1684,112.0613,112.1684,9399.0
2018-01-26 12:50:00,115.15,115.23,115.14,115.16,11407.0,112.1782,112.2561,112.1684,112.1879,11407.0
2018-01-26 12:55:00,115.14,115.16,115.08,115.12,16236.0,112.1684,112.1879,112.11,112.1489,16236.0
2018-01-26 13:00:00,115.12,115.22,115.08,115.21,7242.0,112.1489,112.2464,112.11,112.2366,7242.0
2018-01-26 13:05:00,115.23,115.24,115.12,115.15,7923.0,112.2561,112.2658,112.1489,112.1782,7923.0
2018-01-26 13:10:00,115.16,115.17,115.14,115.14,3577.0,112.1879,112.1977,112.1684,112.1684,3577.0
2018-01-26 13:15:00,115.14,115.26,115.13,115.26,7226.0,112.1684,112.2853,112.1587,112.2853,7226.0
2018-01-26 13:20:00,115.26,115.45,115.26,115.41,12423.0,112.2853,112.4704,112.2853,112.4315,12423.0
2018-01-26 13:25:00,115.39,115.48,115.37,115.48,12592.0,112.412,112.4997,112.3925,112.4997,12592.0
2018-01-26 13:30:00,115.48,115.49,115.44,115.47,4524.0,112.4997,112.5094,112.4607,112.4899,4524.0
2018-01-26 13:35:00,115.49,115.49,115.4,115.46,14192.0,112.5094,112.5094,112.4217,112.4802,14192.0
2018-01-26 13:40:00,115.46,115.46,115.31,115.32,81515.0,112.4802,112.4802,112.334,112.3438,81515.0
2018-01-26 13:45:00,115.35,115.35,115.23,115.25,18321.0,112.373,112.373,112.2561,112.2756,18321.0
2018-01-26 13:50:00,115.3,115.3,115.16,115.22,13940.0,112.3243,112.3243,112.1879,112.2464,13940.0
2018-01-26 13:55:00,115.22,115.23,115.15,115.18,10123.0,112.2464,112.2561,112.1782,112.2074,10123.0
2018-01-26 14:00:00,115.18,115.2,115.14,115.14,13873.0,112.2074,112.2269,112.1684,112.1684,13873.0
2018-01-26 14:05:00,115.14,115.15,115.03,115.13,15692.0,112.1684,112.1782,112.0613,112.1587,15692.0
2018-01-26 14:10:00,115.1,115.28,115.1,115.28,10260.0,112.1295,112.3048,112.1295,112.3048,10260.0
2018-01-26 14:15:00,115.26,115.3,115.21,115.22,9038.0,112.2853,112.3243,112.2366,112.2464,9038.0
2018-01-26 14:20:00,115.23,115.25,115.16,115.16,10871.0,112.2561,112.2756,112.1879,112.1879,10871.0
2018-01-26 14:25:00,115.16,115.18,114.99,115.05,19870.0,112.1879,112.2074,112.0223,112.0807,19870.0
2018-01-26 14:30:00,115.02,115.11,115.0,115.07,15370.0,112.0515,112.1392,112.032,112.1002,15370.0
2018-01-26 14:35:00,115.07,115.18,115.04,115.15,13069.0,112.1002,112.2074,112.071,112.1782,13069.0
2018-01-26 14:40:00,115.17,115.21,115.12,115.14,10475.0,112.1977,112.2366,112.1489,112.1684,10475.0
2018-01-26 14:45:00,115.14,115.32,115.14,115.32,17200.0,112.1684,112.3438,112.1684,112.3438,17200.0
2018-01-26 14:50:00,115.29,115.3,115.2,115.27,19084.0,112.3146,112.3243,112.2269,112.2951,19084.0
2018-01-26 14:55:00,115.26,115.3,115.25,115.3,10504.0,112.2853,112.3243,112.2756,112.3243,10504.0
2018-01-26 15:00:00,115.29,115.34,115.22,115.24,18039.0,112.3146,112.3633,112.2464,112.2658,18039.0
2018-01-26 15:05:00,115.22,115.32,115.21,115.31,27007.0,112.2464,112.3438,112.2366,112.334,27007.0
2018-01-26 15:10:00,115.31,115.36,115.3,115.34,22430.0,112.334,112.3827,112.3243,112.3633,22430.0
2018-01-26 15:15:00,115.34,115.43,115.32,115.43,30006.0,112.3633,112.4509,112.3438,112.4509,30006.0
2018-01-26 15:20:00,115.44,115.55,115.41,115.54,24580.0,112.4607,112.5678,112.4315,112.5581,24580.0
2018-01-26 15:25:00,115.53,115.54,115.45,115.52,28084.0,112.5484,112.5581,112.4704,112.5386,28084.0
2018-01-26 15:30:00,115.51,115.52,115.42,115.44,48158.0,112.5289,112.5386,112.4412,112.4607,48158.0
2018-01-26 15:35:00,115.42,115.43,115.25,115.26,61835.0,112.4412,112.4509,112.2756,112.2853,61835.0
2018-01-26 15:40:00,115.26,115.27,115.15,115.25,73285.0,112.2853,112.2951,112.1782,112.2756,73285.0
2018-01-26 15:45:00,115.24,115.24,115.07,115.09,79480.0,112.2658,112.2658,112.1002,112.1197,79480.0
2018-01-26 15:50:00,115.1,115.42,114.96,115.02,162191.0,112.1295,112.4412,111.9931,112.0515,162191.0
2018-01-26 15:55:00,115.02,115.19,114.89,115.19,283900.0,112.0515,112.2171,111.9249,112.2171,283900.0
2018-01-29 09:30:00,115.21,115.8,115.21,115.71,90237.0,112.2366,112.8114,112.2366,112.7237,90237.0
2018-01-29 09:35:00,115.67,116.28,115.5,116.28,75620.0,112.6847,113.279,112.5191,113.279,75620.0
2018-01-29 09:40:00,116.29,116.65,116.17,116.59,84659.0,113.2887,113.6395,113.1718,113.581,84659.0
2018-01-29 09:45:00,116.57,116.58,116.16,116.21,86029.0,113.5615,113.5713,113.1621,113.2108,86029.0
2018-01-29 09:50:00,116.18,116.21,115.93,116.15,61451.0,113.1816,113.2108,112.938,113.1524,61451.0
2018-01-29 09:55:00,116.2,116.34,116.14,116.28,39179.0,113.2011,113.3375,113.1426,113.279,39179.0
2018-01-29 10:00:00,116.28,116.52,116.23,116.39,58267.0,113.279,113.5128,113.2303,113.3862,58267.0
2018-01-29 10:05:00,116.45,116.45,115.96,116.01,79925.0,113.4446,113.4446,112.9673,113.016,79925.0
2018-01-29 10:10:00,116.01,116.02,115.89,115.98,30617.0,113.016,113.0257,112.8991,112.9867,30617.0
2018-01-29 10:15:00,115.98,116.03,115.83,115.97,30319.0,112.9867,113.0355,112.8406,112.977,30319.0
2018-01-29 10:20:00,116.0,116.04,115.92,116.0,60051.0,113.0062,113.0452,112.9283,113.0062,60051.0
2018-01-29 10:25:00,116.03,116.47,115.99,116.41,35418.0,113.0355,113.4641,112.9965,113.4057,35418.0
2018-01-29 10:30:00,116.37,116.72,116.28,116.59,28184.0,113.3667,113.7076,113.279,113.581,28184.0
2018-01-29 10:35:00,116.6,116.66,116.31,116.31,40788.0,113.5907,113.6492,113.3082,113.3082,40788.0
2018-01-29 10:40:00,116.35,116.42,116.07,116.21,21494.0,113.3472,113.4154,113.0744,113.2108,21494.0
2018-01-29 10:45:00,116.23,116.3,116.11,116.2,10605.0,113.2303,113.2985,113.1134,113.2011,10605.0
2018-01-29 10:50:00,116.21,116.33,116.15,116.24,13836.0,113.2108,113.3277,113.1524,113.24,13836.0
2018-01-29 10:55:00,116.23,116.33,116.19,116.23,26653.0,113.2303,113.3277,113.1913,113.2303,26653.0
2018-01-29 11:00:00,116.2,116.25,115.92,115.94,18853.0,113.2011,113.2498,112.9283,112.9478,18853.0
2018-01-29 11:05:00,115.93,116.11,115.76,115.83,25426.0,112.938,113.1134,112.7724,112.8406,25426.0
2018-01-29 11:10:00,115.83,115.94,115.7,115.91,14218.0,112.8406,112.9478,112.714,112.9186,14218.0
2018-01-29 11:15:00,115.88,115.9,115.72,115.77,25924.0,112.8893,112.9088,112.7335,112.7822,25924.0
2018-01-29 11:20:00,115.8,116.24,115.8,116.24,27679.0,112.8114,113.24,112.8114,113.24,27679.0
2018-01-29 11:25:00,116.25,116.48,116.24,116.3,46028.0,113.2498,113.4738,113.24,113.2985,46028.0
2018-01-29 11:30:00,116.33,116.41,116.28,116.37,21745.0,113.3277,113.4057,113.279,113.3667,21745.0
2018-01-29 11:35:00,116.36,116.56,116.35,116.56,36085.0,113.3569,113.5518,113.3472,113.5518,36085.0
2018-01-29 11:40:00,116.57,116.87,116.45,116.83,17864.0,113.5615,113.8538,113.4446,113.8148,17864.0
2018-01-29 11:45:00,116.78,116.88,116.59,116.6,15642.0,113.7661,113.8635,113.581,113.5907,15642.0
2018-01-29 11:50:00,116.61,116.78,116.58,116.67,24000.0,113.6005,113.7661,113.5713,113.6589,24000.0
2018-01-29 11:55:00,116.64,116.71,116.42,116.44,15158.0,113.6297,113.6979,113.4154,113.4349,15158.0
2018-01-29 12:00:00,116.44,116.47,116.34,116.44,38431.0,113.4349,113.4641,113.3375,113.4349,38431.0
2018-01-29 12:05:00,116.46,116.66,116.46,116.62,19709.0,113.4544,113.6492,113.4544,113.6102,19709.0
2018-01-29 12:10:00,116.62,116.66,116.57,116.62,16657.0,113.6102,113.6492,113.5615,113.6102,16657.0
2018-01-29 12:15:00,116.6,116.63,116.5,116.52,31703.0,113.5907,113.62,113.4933,113.5128,31703.0
2018-01-29 12:20:00,116.51,116.55,116.43,116.51,8422.0,113.5031,113.542,113.4251,113.5031,8422.0
2018-01-29 12:25:00,116.52,116.54,116.43,116.51,15238.0,113.5128,113.5323,113.4251,113.5031,15238.0
2018-01-29 12:30:00,116.54,116.61,116.54,116.57,12900.0,113.5323,113.6005,113.5323,113.5615,12900.0
2018-01-29 12:35:00,116.59,116.66,116.57,116.65,10135.0,113.581,113.6492,113.5615,113.6395,10135.0
2018-01-29 12:40:00,116.65,116.67,116.6,116.64,23763.0,113.6395,113.6589,113.5907,113.6297,23763.0
2018-01-29 12:45:00,116.63,116.72,116.59,116.68,9040.0,113.62,113.7076,113.581,113.6687,9040.0
2018-01-29 12:50:00,116.66,116.82,116.64,116.8,11110.0,113.6492,113.8051,113.6297,113.7856,11110.0
2018-01-29 12:55:00,116.8,116.84,116.71,116.72,36926.0,113.7856,113.8246,113.6979,113.7076,36926.0
2018-01-29 13:00:00,116.72,116.74,116.61,116.74,20100.0,113.7076,113.7271,113.6005,113.7271,20100.0
2018-01-29 13:05:00,116.7,116.89,116.68,116.83,22341.0,113.6882,113.8733,113.6687,113.8148,22341.0
2018-01-29 13:10:00,116.82,116.86,116.78,116.8,7120.0,113.8051,113.844,113.7661,113.7856,7120.0
2018-01-29 13:15:00,116.8,116.91,116.79,116.8,11489.0,113.7856,113.8927,113.7758,113.7856,11489.0
2018-01-29 13:20:00,116.8,116.96,116.74,116.95,23843.0,113.7856,113.9415,113.7271,113.9317,23843.0
2018-01-29 13:25:00,116.94,117.03,116.87,117.01,27959.0,113.922,114.0096,113.8538,113.9902,27959.0
2018-01-29 13:30:00,117.01,117.13,116.98,117.13,50745.0,113.9902,114.1071,113.9609,114.1071,50745.0
2018-01-29 13:35:00,117.13,117.2,116.97,117.03,36150.0,114.1071,114.1753,113.9512,114.0096,36150.0
2018-01-29 13:40:00,117.01,117.2,116.96,117.19,73759.0,113.9902,114.1753,113.9415,114.1655,73759.0
2018-01-29 13:45:00,117.19,117.19,116.96,117.08,53573.0,114.1655,114.1655,113.9415,114.0584,53573.0
2018-01-29 13:50:00,117.07,117.15,117.0,117.02,39526.0,114.0486,114.1266,113.9804,113.9999,39526.0
2018-01-29 13:55:00,117.06,117.22,117.06,117.17,39561.0,114.0389,114.1947,114.0389,114.146,39561.0
2018-01-29 14:00:00,117.19,117.39,117.19,117.36,33016.0,114.1655,114.3604,114.1655,114.3311,33016.0
2018-01-29 14:05:00,117.36,117.49,117.26,117.26,51947.0,114.3311,114.4578,114.2337,114.2337,51947.0
2018-01-29 14:10:00,117.27,117.44,117.25,117.35,33172.0,114.2435,114.4091,114.224,114.3214,33172.0
2018-01-29 14:15:00,117.35,117.52,117.34,117.48,33890.0,114.3214,114.487,114.3116,114.448,33890.0
2018-01-29 14:20:00,117.48,117.51,117.41,117.47,38604.0,114.448,114.4773,114.3798,114.4383,38604.0
2018-01-29 14:25:00,117.49,117.64,117.49,117.64,57021.0,114.4578,114.6039,114.4578,114.6039,57021.0
2018-01-29 14:30:00,117.62,117.89,117.6,117.81,35574.0,114.5844,114.8475,114.5649,114.7695,35574.0
2018-01-29 14:35:00,117.81,118.02,117.72,117.99,79019.0,114.7695,114.9741,114.6818,114.9449,79019.0
2018-01-29 14:40:00,117.98,118.06,117.66,117.69,100574.0,114.9351,115.0131,114.6234,114.6526,100574.0
2018-01-29 14:45:00,117.69,117.72,117.38,117.38,85377.0,114.6526,114.6818,114.3506,114.3506,85377.0
2018-01-29 14:50:00,117.36,117.74,117.35,117.74,70288.0,114.3311,114.7013,114.3214,114.7013,70288.0
2018-01-29 14:55:00,117.7,118.05,117.69,118.02,109740.0,114.6624,115.0033,114.6526,114.9741,109740.0
2018-01-29 15:00:00,118.0,118.02,117.63,117.65,94951.0,114.9546,114.9741,114.5942,114.6136,94951.0
2018-01-29 15:05:00,117.65,117.65,117.4,117.57,82778.0,114.6136,114.6136,114.3701,114.5357,82778.0
2018-01-29 15:10:00,117.56,118.06,117.56,117.78,90168.0,114.526,115.0131,114.526,114.7403,90168.0
2018-01-29 15:15:00,117.78,118.01,117.53,118.0,138134.0,114.7403,114.9644,114.4967,114.9546,138134.0
2018-01-29 15:20:00,117.99,119.41,117.86,118.85,795143.0,114.9449,116.3282,114.8182,115.7827,795143.0
2018-01-29 15:25:00,118.84,118.86,118.31,118.37,265957.0,115.7729,115.7924,115.2566,115.3151,265957.0
2018-01-29 15:30:00,118.38,118.38,117.77,117.94,181992.0,115.3248,115.3248,114.7306,114.8962,181992.0
2018-01-29 15:35:00,117.98,118.23,117.51,117.51,105207.0,114.9351,115.1787,114.4773,114.4773,105207.0
2018-01-29 15:40:00,117.51,117.87,117.39,117.72,151539.0,114.4773,114.828,114.3604,114.6818,151539.0
2018-01-29 15:45:00,117.71,117.74,117.41,117.51,91706.0,114.6721,114.7013,114.3798,114.4773,91706.0
2018-01-29 15:50:00,117.52,118.07,117.52,117.99,134902.0,114.487,115.0228,114.487,114.9449,134902.0
2018-01-29 15:55:00,117.99,118.02,117.65,117.67,229900.0,114.9449,114.9741,114.6136,114.6331,229900.0
2018-01-30 09:30:00,116.4,118.87,116.4,118.36,200829.0,113.3959,115.8022,113.3959,115.3053,200829.0
2018-01-30 09:35:00,118.29,119.2,118.29,118.85,86984.0,115.2371,116.1236,115.2371,115.7827,86984.0
2018-01-30 09:40:00,118.85,118.94,118.09,118.52,110388.0,115.7827,115.8704,115.0423,115.4612,110388.0
2018-01-30 09:45:00,118.58,118.58,117.78,118.04,59742.0,115.5196,115.5196,114.7403,114.9936,59742.0
2018-01-30 09:50:00,118.05,118.32,117.85,118.29,78410.0,115.0033,115.2664,114.8085,115.2371,78410.0
2018-01-30 09:55:00,118.34,118.54,118.0,118.0,65161.0,115.2858,115.4807,114.9546,114.9546,65161.0
2018-01-30 10:00:00,118.05,118.38,117.94,118.25,60543.0,115.0033,115.3248,114.8962,115.1982,60543.0
2018-01-30 10:05:00,118.22,118.26,117.67,117.82,93731.0,115.1689,115.2079,114.6331,114.7793,93731.0
2018-01-30 10:10:00,117.83,117.97,117.82,117.94,78952.0,114.789,114.9254,114.7793,114.8962,78952.0
2018-01-30 10:15:00,117.95,118.05,117.22,117.29,80523.0,114.9059,115.0033,114.1947,114.2629,80523.0
2018-01-30 10:20:00,117.25,117.91,117.06,117.86,57468.0,114.224,114.8669,114.0389,114.8182,57468.0
2018-01-30 10:25:00,117.82,118.01,117.75,117.94,44384.0,114.7793,114.9644,114.7111,114.8962,44384.0
2018-01-30 10:30:00,117.95,118.12,117.81,117.88,56347.0,114.9059,115.0715,114.7695,114.8377,56347.0
2018-01-30 10:35:00,117.91,117.94,117.47,117.92,65562.0,114.8669,114.8962,114.4383,114.8767,65562.0
2018-01-30 10:40:00,117.91,117.92,117.47,117.5,57410.0,114.8669,114.8767,114.4383,114.4675,57410.0
2018-01-30 10:45:00,117.5,117.69,117.48,117.65,34552.0,114.4675,114.6526,114.448,114.6136,34552.0
2018-01-30 10:50:00,117.67,117.81,117.5,117.81,36354.0,114.6331,114.7695,114.4675,114.7695,36354.0
2018-01-30 10:55:00,117.8,118.5,117.79,118.48,45870.0,114.7598,115.4417,114.75,115.4222,45870.0
2018-01-30 11:00:00,118.49,118.62,118.36,118.5,87724.0,115.432,115.5586,115.3053,115.4417,87724.0
2018-01-30 11:05:00,118.49,118.69,118.44,118.68,29635.0,115.432,115.6268,115.3833,115.6171,29635.0
2018-01-30 11:10:00,118.67,118.72,118.38,118.53,38166.0,115.6073,115.656,115.3248,115.4709,38166.0
2018-01-30 11:15:00,118.56,118.63,118.32,118.5,44228.0,115.5002,115.5684,115.2664,115.4417,44228.0
2018-01-30 11:20:00,118.49,118.65,118.47,118.55,36883.0,115.432,115.5878,115.4125,115.4904,36883.0
2018-01-30 11:25:00,118.58,118.6,118.32,118.4,81470.0,115.5196,115.5391,115.2664,115.3443,81470.0
2018-01-30 11:30:00,118.38,118.38,118.17,118.35,47682.0,115.3248,115.3248,115.1202,115.2956,47682.0
2018-01-30 11:35:00,118.35,118.43,118.21,118.23,60254.0,115.2956,115.3735,115.1592,115.1787,60254.0
2018-01-30 11:40:00,118.2,118.5,118.2,118.37,55211.0,115.1495,115.4417,115.1495,115.3151,55211.0
2018-01-30 11:45:00,118.41,118.5,118.35,118.42,36588.0,115.354,115.4417,115.2956,115.3638,36588.0
2018-01-30 11:50:00,118.42,118.43,118.08,118.26,68721.0,115.3638,115.3735,115.0326,115.2079,68721.0
2018-01-30 11:55:00,118.26,118.31,118.07,118.14,41735.0,115.2079,115.2566,115.0228,115.091,41735.0
2018-01-30 12:00:00,118.16,118.2,117.93,118.0,45134.0,115.1105,115.1495,114.8864,114.9546,45134.0
2018-01-30 12:05:00,117.99,118.21,117.83,118.21,50643.0,114.9449,115.1592,114.789,115.1592,50643.0
2018-01-30 12:10:00,118.17,118.74,118.15,118.68,65771.0,115.1202,115.6755,115.1007,115.6171,65771.0
2018-01-30 12:15:00,118.68,119.03,118.68,118.95,87181.0,115.6171,115.958,115.6171,115.8801,87181.0
2018-01-30 12:20:00,118.95,119.0,118.65,118.93,50369.0,115.8801,115.9288,115.5878,115.8606,50369.0
2018-01-30 12:25:00,118.92,119.32,118.9,119.09,53358.0,115.8509,116.2405,115.8314,116.0165,53358.0
2018-01-30 12:30:00,119.09,119.16,118.71,119.12,62570.0,116.0165,116.0847,115.6463,116.0457,62570.0
2018-01-30 12:35:00,119.12,119.32,118.86,118.89,60706.0,116.0457,116.2405,115.7924,115.8216,60706.0
2018-01-30 12:40:00,118.89,119.01,118.52,118.53,52394.0,115.8216,115.9385,115.4612,115.4709,52394.0
2018-01-30 12:45:00,118.53,118.88,118.52,118.85,34286.0,115.4709,115.8119,115.4612,115.7827,34286.0
2018-01-30 12:50:00,118.84,118.86,118.35,118.35,43930.0,115.7729,115.7924,115.2956,115.2956,43930.0
2018-01-30 12:55:00,118.38,118.56,118.23,118.49,66141.0,115.3248,115.5002,115.1787,115.432,66141.0
2018-01-30 13:00:00,118.5,118.5,118.26,118.4,53181.0,115.4417,115.4417,115.2079,115.3443,53181.0
2018-01-30 13:05:00,118.37,118.39,117.95,118.21,77009.0,115.3151,115.3345,114.9059,115.1592,77009.0
2018-01-30 13:10:00,118.23,118.28,118.09,118.19,78386.0,115.1787,115.2274,115.0423,115.1397,78386.0
2018-01-30 13:15:00,118.19,118.38,118.13,118.31,62107.0,115.1397,115.3248,115.0813,115.2566,62107.0
2018-01-30 13:20:00,118.31,118.71,118.3,118.66,39721.0,115.2566,115.6463,115.2469,115.5976,39721.0
2018-01-30 13:25:00,118.69,118.71,118.36,118.41,45450.0,115.6268,115.6463,115.3053,115.354,45450.0
2018-01-30 13:30:00,118.41,118.42,118.22,118.42,81420.0,115.354,115.3638,115.1689,115.3638,81420.0
2018-01-30 13:35:00,118.38,118.43,118.26,118.34,46831.0,115.3248,115.3735,115.2079,115.2858,46831.0
2018-01-30 13:40:00,118.36,118.56,118.34,118.54,44065.0,115.3053,115.5002,115.2858,115.4807,44065.0
2018-01-30 13:45:00,118.57,118.88,118.53,118.85,47115.0,115.5099,115.8119,115.4709,115.7827,47115.0
2018-01-30 13:50:00,118.83,119.02,118.78,118.99,82134.0,115.7632,115.9483,115.7145,115.9191,82134.0
2018-01-30 13:55:00,118.98,119.12,118.71,118.75,58614.0,115.9093,116.0457,115.6463,115.6853,58614.0
2018-01-30 14:00:00,118.77,118.91,118.74,118.9,38270.0,115.7047,115.8411,115.6755,115.8314,38270.0
2018-01-30 14:05:00,118.89,118.96,118.75,118.96,38962.0,115.8216,115.8898,115.6853,115.8898,38962.0
2018-01-30 14:10:00,118.97,119.03,118.9,119.01,45307.0,115.8996,115.958,115.8314,115.9385,45307.0
2018-01-30 14:15:00,118.98,119.13,118.47,118.66,123799.0,115.9093,116.0555,115.4125,115.5976,123799.0
2018-01-30 14:20:00,118.67,118.75,118.65,118.65,47832.0,115.6073,115.6853,115.5878,115.5878,47832.0
2018-01-30 14:25:00,118.66,118.73,118.64,118.69,54824.0,115.5976,115.6658,115.5781,115.6268,54824.0
2018-01-30 14:30:00,118.72,118.72,118.33,118.38,93759.0,115.656,115.656,115.2761,115.3248,93759.0
2018-01-30 14:35:00,118.36,118.55,118.19,118.55,105354.0,115.3053,115.4904,115.1397,115.4904,105354.0
2018-01-30 14:40:00,118.52,118.71,118.26,118.52,106429.0,115.4612,115.6463,115.2079,115.4612,106429.0
2018-01-30 14:45:00,118.52,118.52,117.98,118.25,126548.0,115.4612,115.4612,114.9351,115.1982,126548.0
2018-01-30 14:50:00,118.26,118.59,118.21,118.45,44602.0,115.2079,115.5294,115.1592,115.393,44602.0
2018-01-30 14:55:00,118.45,118.46,118.23,118.28,67034.0,115.393,115.4027,115.1787,115.2274,67034.0
2018-01-30 15:00:00,118.28,118.67,118.23,118.6,81400.0,115.2274,115.6073,115.1787,115.5391,81400.0
2018-01-30 15:05:00,118.6,118.64,118.33,118.46,73485.0,115.5391,115.5781,115.2761,115.4027,73485.0
2018-01-30 15:10:00,118.46,118.69,118.46,118.61,45961.0,115.4027,115.6268,115.4027,115.5489,45961.0
2018-01-30 15:15:00,118.59,118.59,118.48,118.53,63281.0,115.5294,115.5294,115.4222,115.4709,63281.0
2018-01-30 15:20:00,118.53,118.7,118.5,118.61,77482.0,115.4709,115.6365,115.4417,115.5489,77482.0
2018-01-30 15:25:00,118.61,118.65,118.51,118.59,41508.0,115.5489,115.5878,115.4515,115.5294,41508.0
2018-01-30 15:30:00,118.57,118.67,118.41,118.55,105015.0,115.5099,115.6073,115.354,115.4904,105015.0
2018-01-30 15:35:00,118.55,118.56,118.35,118.41,135228.0,115.4904,115.5002,115.2956,115.354,135228.0
2018-01-30 15:40:00,118.42,118.52,118.37,118.38,191360.0,115.3638,115.4612,115.3151,115.3248,191360.0
2018-01-30 15:45:00,118.39,118.73,118.38,118.53,183543.0,115.3345,115.6658,115.3248,115.4709,183543.0
2018-01-30 15:50:00,118.55,118.76,118.54,118.71,231271.0,115.4904,115.695,115.4807,115.6463,231271.0
2018-01-30 15:55:00,118.71,118.77,118.46,118.7,332818.0,115.6463,115.7047,115.4027,115.6365,332818.0
2018-01-31 09:30:00,129.6,130.4,127.5,127.94,948956.0,126.2552,127.0346,124.2094,124.6381,948956.0
2018-01-31 09:35:00,127.89,129.02,126.78,128.97,837167.0,124.5894,125.6902,123.508,125.6415,837167.0
2018-01-31 09:40:00,129.0,130.65,127.62,130.35,831070.0,125.6707,127.2781,124.3263,126.9859,831070.0
2018-01-31 09:45:00,130.07,130.9,129.46,130.1,514285.0,126.7131,127.5217,126.1189,126.7423,514285.0
2018-01-31 09:50:00,130.07,130.97,130.04,130.95,331278.0,126.7131,127.5899,126.6839,127.5704,331278.0
2018-01-31 09:55:00,130.96,131.01,130.31,130.41,360972.0,127.5801,127.6288,126.9469,127.0443,360972.0
2018-01-31 10:00:00,130.37,130.58,129.74,129.97,364256.0,127.0054,127.2099,126.3916,126.6157,364256.0
2018-01-31 10:05:00,129.95,130.49,129.95,130.04,302443.0,126.5962,127.1223,126.5962,126.6839,302443.0
2018-01-31 10:10:00,130.09,130.14,129.42,129.76,180712.0,126.7326,126.7813,126.0799,126.4111,180712.0
2018-01-31 10:15:00,129.76,130.2,129.7,130.0,130216.0,126.4111,126.8398,126.3527,126.6449,130216.0
2018-01-31 10:20:00,130.0,130.04,129.73,129.88,118330.0,126.6449,126.6839,126.3819,126.528,118330.0
2018-01-31 10:25:00,129.95,130.3,129.69,129.95,136417.0,126.5962,126.9372,126.3429,126.5962,136417.0
2018-01-31 10:30:00,129.95,130.14,129.71,130.0,156060.0,126.5962,126.7813,126.3624,126.6449,156060.0
2018-01-31 10:35:00,129.99,130.29,129.9,130.03,173629.0,126.6352,126.9274,126.5475,126.6741,173629.0
2018-01-31 10:40:00,130.03,130.03,129.15,129.18,147985.0,126.6741,126.6741,125.8169,125.8461,147985.0
2018-01-31 10:45:00,129.18,129.79,129.05,129.67,166355.0,125.8461,126.4403,125.7194,126.3234,166355.0
2018-01-31 10:50:00,129.68,129.93,129.51,129.93,89198.0,126.3332,126.5767,126.1676,126.5767,89198.0
2018-01-31 10:55:00,129.94,130.06,129.33,129.68,98734.0,126.5865,126.7034,125.9922,126.3332,98734.0
2018-01-31 11:00:00,129.75,129.8,129.63,129.75,81720.0,126.4014,126.4501,126.2845,126.4014,81720.0
2018-01-31 11:05:00,129.74,129.75,128.7,128.84,143804.0,126.3916,126.4014,125.3785,125.5149,143804.0
2018-01-31 11:10:00,128.8,129.02,128.72,128.72,131218.0,125.4759,125.6902,125.3979,125.3979,131218.0
2018-01-31 11:15:00,128.72,129.02,128.14,128.33,117865.0,125.3979,125.6902,124.8329,125.018,117865.0
2018-01-31 11:20:00,128.33,128.59,128.16,128.42,89775.0,125.018,125.2713,124.8524,125.1057,89775.0
2018-01-31 11:25:00,128.43,128.66,128.03,128.13,139347.0,125.1154,125.3395,124.7258,124.8232,139347.0
2018-01-31 11:30:00,128.11,128.54,127.82,128.54,126653.0,124.8037,125.2226,124.5212,125.2226,126653.0
2018-01-31 11:35:00,128.53,128.66,128.14,128.14,131795.0,125.2129,125.3395,124.8329,124.8329,131795.0
2018-01-31 11:40:00,128.13,128.19,127.7,128.05,81053.0,124.8232,124.8816,124.4043,124.7452,81053.0
2018-01-31 11:45:00,128.04,128.55,127.78,127.96,140825.0,124.7355,125.2323,124.4822,124.6576,140825.0
2018-01-31 11:50:00,127.92,127.97,127.25,127.57,170104.0,124.6186,124.6673,123.9659,124.2776,170104.0
2018-01-31 11:55:00,127.52,127.86,127.5,127.61,62395.0,124.2289,124.5601,124.2094,124.3166,62395.0
2018-01-31 12:00:00,127.57,127.93,127.5,127.81,44041.0,124.2776,124.6283,124.2094,124.5114,44041.0
2018-01-31 12:05:00,127.81,128.03,127.24,127.41,92416.0,124.5114,124.7258,123.9561,124.1218,92416.0
2018-01-31 12:10:00,127.41,127.51,127.23,127.42,50660.0,124.1218,124.2192,123.9464,124.1315,50660.0
2018-01-31 12:15:00,127.45,127.61,127.36,127.38,66698.0,124.1607,124.3166,124.073,124.0925,66698.0
2018-01-31 12:20:00,127.41,127.54,127.34,127.51,38760.0,124.1218,124.2484,124.0536,124.2192,38760.0
2018-01-31 12:25:00,127.5,127.94,127.44,127.79,59075.0,124.2094,124.6381,124.151,124.492,59075.0
2018-01-31 12:30:00,127.79,127.9,127.4,127.48,60954.0,124.492,124.5991,124.112,124.19,60954.0
2018-01-31 12:35:00,127.47,127.66,127.38,127.64,85335.0,124.1802,124.3653,124.0925,124.3458,85335.0
2018-01-31 12:40:00,127.68,127.82,127.45,127.46,109409.0,124.3848,124.5212,124.1607,124.1705,109409.0
2018-01-31 12:45:00,127.46,127.58,127.33,127.5,54825.0,124.1705,124.2874,124.0438,124.2094,54825.0
2018-01-31 12:50:00,127.51,127.64,127.43,127.57,43946.0,124.2192,124.3458,124.1412,124.2776,43946.0
2018-01-31 12:55:00,127.61,127.63,127.06,127.21,64757.0,124.3166,124.3361,123.7808,123.9269,64757.0
2018-01-31 13:00:00,127.18,127.52,127.08,127.41,43355.0,123.8977,124.2289,123.8003,124.1218,43355.0
2018-01-31 13:05:00,127.4,127.53,127.11,127.23,70329.0,124.112,124.2387,123.8295,123.9464,70329.0
2018-01-31 13:10:00,127.22,127.32,127.16,127.23,30764.0,123.9367,124.0341,123.8782,123.9464,30764.0
2018-01-31 13:15:00,127.23,127.25,126.97,127.17,91862.0,123.9464,123.9659,123.6931,123.888,91862.0
2018-01-31 13:20:00,127.21,127.23,127.03,127.04,42563.0,123.9269,123.9464,123.7516,123.7613,42563.0
2018-01-31 13:25:00,127.06,127.08,126.8,126.96,86954.0,123.7808,123.8003,123.5275,123.6834,86954.0
2018-01-31 13:30:00,126.96,127.03,126.75,126.78,113088.0,123.6834,123.7516,123.4788,123.508,113088.0
2018-01-31 13:35:00,126.77,127.2,126.47,126.63,104074.0,123.4983,123.9172,123.206,123.3619,104074.0
2018-01-31 13:40:00,126.67,127.45,126.64,127.25,92387.0,123.4009,124.1607,123.3716,123.9659,92387.0
2018-01-31 13:45:00,127.25,127.51,127.07,127.47,247180.0,123.9659,124.2192,123.7905,124.1802,247180.0
2018-01-31 13:50:00,127.49,127.53,127.25,127.35,88108.0,124.1997,124.2387,123.9659,124.0633,88108.0
2018-01-31 13:55:00,127.38,127.46,127.12,127.34,83477.0,124.0925,124.1705,123.8392,124.0536,83477.0
2018-01-31 14:00:00,127.34,127.73,127.31,127.46,102914.0,124.0536,124.4335,124.0243,124.1705,102914.0
2018-01-31 14:05:00,127.41,127.55,127.34,127.45,46499.0,124.1218,124.2581,124.0536,124.1607,46499.0
2018-01-31 14:10:00,127.44,127.48,127.16,127.41,145042.0,124.151,124.19,123.8782,124.1218,145042.0
2018-01-31 14:15:00,127.41,127.62,127.4,127.6,80815.0,124.1218,124.3263,124.112,124.3069,80815.0
2018-01-31 14:20:00,127.62,127.67,127.37,127.5,89504.0,124.3263,124.375,124.0828,124.2094,89504.0
2018-01-31 14:25:00,127.5,127.9,127.5,127.82,94201.0,124.2094,124.5991,124.2094,124.5212,94201.0
2018-01-31 14:30:00,127.79,127.85,127.47,127.55,69853.0,124.492,124.5504,124.1802,124.2581,69853.0
2018-01-31 14:35:00,127.55,127.58,127.26,127.34,59517.0,124.2581,124.2874,123.9756,124.0536,59517.0
2018-01-31 14:40:00,127.34,127.52,127.29,127.47,55047.0,124.0536,124.2289,124.0049,124.1802,55047.0
2018-01-31 14:45:00,127.47,127.52,127.15,127.2,55979.0,124.1802,124.2289,123.8685,123.9172,55979.0
2018-01-31 14:50:00,127.22,127.29,127.03,127.29,69997.0,123.9367,124.0049,123.7516,124.0049,69997.0
2018-01-31 14:55:00,127.31,127.93,127.14,127.83,77944.0,124.0243,124.6283,123.8587,124.5309,77944.0
2018-01-31 15:00:00,127.86,127.91,127.42,127.51,74602.0,124.5601,124.6089,124.1315,124.2192,74602.0
2018-01-31 15:05:00,127.45,127.45,127.04,127.29,58832.0,124.1607,124.1607,123.7613,124.0049,58832.0
2018-01-31 15:10:00,127.28,127.48,127.1,127.32,62805.0,123.9951,124.19,123.8198,124.0341,62805.0
2018-01-31 15:15:00,127.32,127.33,126.81,126.98,85809.0,124.0341,124.0438,123.5372,123.7029,85809.0
2018-01-31 15:20:00,126.92,127.21,126.91,127.15,73732.0,123.6444,123.9269,123.6347,123.8685,73732.0
2018-01-31 15:25:00,127.12,127.13,126.93,127.08,76929.0,123.8392,123.849,123.6541,123.8003,76929.0
2018-01-31 15:30:00,127.06,127.06,126.79,126.92,94073.0,123.7808,123.7808,123.5178,123.6444,94073.0
2018-01-31 15:35:00,126.9,127.31,126.83,127.14,112421.0,123.6249,124.0243,123.5567,123.8587,112421.0
2018-01-31 15:40:00,127.14,127.5,127.09,127.3,126417.0,123.8587,124.2094,123.81,124.0146,126417.0
2018-01-31 15:45:00,127.3,127.59,127.28,127.38,186074.0,124.0146,124.2971,123.9951,124.0925,186074.0
2018-01-31 15:50:00,127.37,127.37,126.88,127.22,249296.0,124.0828,124.0828,123.6054,123.9367,249296.0
2018-01-31 15:55:00,127.22,127.47,126.96,126.97,337665.0,123.9367,124.1802,123.6834,123.6931,337665.0
2018-02-01 09:30:00,126.75,127.85,126.01,127.83,128055.0,123.4788,124.5504,122.7579,124.5309,128055.0
2018-02-01 09:35:00,127.82,128.6,127.55,128.6,112698.0,124.5212,125.281,124.2581,125.281,112698.0
2018-02-01 09:40:00,128.71,128.71,127.2,127.26,60846.0,125.3882,125.3882,123.9172,123.9756,60846.0
2018-02-01 09:45:00,127.29,127.35,126.7,126.88,69756.0,124.0049,124.0633,123.4301,123.6054,69756.0
2018-02-01 09:50:00,126.85,127.96,126.81,127.76,58309.0,123.5762,124.6576,123.5372,124.4627,58309.0
2018-02-01 09:55:00,127.71,127.9,127.47,127.63,41048.0,124.414,124.5991,124.1802,124.3361,41048.0
2018-02-01 10:00:00,127.68,128.68,127.66,128.38,131670.0,124.3848,125.359,124.3653,125.0667,131670.0
2018-02-01 10:05:00,128.31,128.32,127.84,128.25,52105.0,124.9985,125.0083,124.5407,124.9401,52105.0
2018-02-01 10:10:00,128.12,128.7,127.94,128.56,94048.0,124.8134,125.3785,124.6381,125.2421,94048.0
2018-02-01 10:15:00,128.64,129.28,128.54,128.93,128702.0,125.32,125.9435,125.2226,125.6025,128702.0
2018-02-01 10:20:00,128.95,129.09,128.68,128.73,66149.0,125.622,125.7584,125.359,125.4077,66149.0
2018-02-01 10:25:00,128.74,128.91,128.68,128.91,35865.0,125.4174,125.583,125.359,125.583,35865.0
2018-02-01 10:30:00,128.95,129.28,128.88,129.22,42639.0,125.622,125.9435,125.5538,125.885,42639.0
2018-02-01 10:35:00,129.2,129.58,129.2,129.41,119575.0,125.8656,126.2358,125.8656,126.0701,119575.0
2018-02-01 10:40:00,129.43,129.75,129.42,129.67,69604.0,126.0896,126.4014,126.0799,126.3234,69604.0
2018-02-01 10:45:00,129.68,129.87,129.66,129.77,55930.0,126.3332,126.5183,126.3137,126.4209,55930.0
2018-02-01 10:50:00,129.77,129.93,129.68,129.92,40563.0,126.4209,126.5767,126.3332,126.567,40563.0
2018-02-01 10:55:00,129.9,130.06,129.83,129.97,70051.0,126.5475,126.7034,126.4793,126.6157,70051.0
2018-02-01 11:00:00,129.93,129.99,128.63,128.88,264326.0,126.5767,126.6352,125.3103,125.5538,264326.0
2018-02-01 11:05:00,128.88,128.94,128.41,128.87,109219.0,125.5538,125.6123,125.0959,125.5441,109219.0
2018-02-01 11:10:00,128.88,129.29,128.49,128.62,181988.0,125.5538,125.9532,125.1739,125.3005,181988.0
2018-02-01 11:15:00,128.6,128.94,128.45,128.91,53749.0,125.281,125.6123,125.1349,125.583,53749.0
2018-02-01 11:20:00,128.91,128.99,128.33,128.48,56657.0,125.583,125.661,125.018,125.1641,56657.0
2018-02-01 11:25:00,128.46,128.65,128.36,128.58,40788.0,125.1447,125.3298,125.0472,125.2616,40788.0
2018-02-01 11:30:00,128.57,128.77,128.5,128.75,22501.0,125.2518,125.4467,125.1836,125.4272,22501.0
2018-02-01 11:35:00,128.79,128.9,128.36,128.42,43618.0,125.4661,125.5733,125.0472,125.1057,43618.0
2018-02-01 11:40:00,128.4,128.5,128.1,128.47,32068.0,125.0862,125.1836,124.794,125.1544,32068.0
2018-02-01 11:45:00,128.44,128.94,128.44,128.84,40188.0,125.1252,125.6123,125.1252,125.5149,40188.0
2018-02-01 11:50:00,128.82,128.9,128.77,128.87,33165.0,125.4954,125.5733,125.4467,125.5441,33165.0
2018-02-01 11:55:00,128.84,129.21,128.8,129.16,137461.0,125.5149,125.8753,125.4759,125.8266,137461.0
2018-02-01 12:00:00,129.16,129.19,128.28,128.43,112767.0,125.8266,125.8558,124.9693,125.1154,112767.0
2018-02-01 12:05:00,128.46,128.51,128.01,128.06,34894.0,125.1447,125.1934,124.7063,124.755,34894.0
2018-02-01 12:10:00,128.06,128.24,127.75,127.86,50738.0,124.755,124.9303,124.453,124.5601,50738.0
2018-02-01 12:15:00,127.84,128.0,127.83,127.94,18097.0,124.5407,124.6965,124.5309,124.6381,18097.0
2018-02-01 12:20:00,127.9,128.14,127.84,128.03,18838.0,124.5991,124.8329,124.5407,124.7258,18838.0
2018-02-01 12:25:00,128.03,128.13,127.98,128.01,14801.0,124.7258,124.8232,124.677,124.7063,14801.0
2018-02-01 12:30:00,128.02,128.04,127.58,127.77,23718.0,124.716,124.7355,124.2874,124.4725,23718.0
2018-02-01 12:35:00,127.76,128.06,127.73,128.03,19594.0,124.4627,124.755,124.4335,124.7258,19594.0
2018-02-01 12:40:00,128.07,128.28,127.97,128.01,19168.0,124.7647,124.9693,124.6673,124.7063,19168.0
2018-02-01 12:45:00,128.01,128.05,127.83,127.96,15109.0,124.7063,124.7452,124.5309,124.6576,15109.0
2018-02-01 12:50:00,127.9,128.06,127.9,128.06,18473.0,124.5991,124.755,124.5991,124.755,18473.0
2018-02-01 12:55:00,128.03,128.31,128.0,128.31,10372.0,124.7258,124.9985,124.6965,124.9985,10372.0
2018-02-01 13:00:00,128.25,128.45,128.25,128.39,21781.0,124.9401,125.1349,124.9401,125.0765,21781.0
2018-02-01 13:05:00,128.36,128.56,128.35,128.5,36965.0,125.0472,125.2421,125.0375,125.1836,36965.0
2018-02-01 13:10:00,128.5,128.69,128.46,128.63,44889.0,125.1836,125.3687,125.1447,125.3103,44889.0
2018-02-01 13:15:00,128.64,128.78,128.5,128.78,42778.0,125.32,125.4564,125.1836,125.4564,42778.0
2018-02-01 13:20:00,128.77,128.77,128.51,128.51,17338.0,125.4467,125.4467,125.1934,125.1934,17338.0
2018-02-01 13:25:00,128.53,128.76,128.52,128.71,13910.0,125.2129,125.4369,125.2031,125.3882,13910.0
2018-02-01 13:30:00,128.7,128.71,128.51,128.71,36982.0,125.3785,125.3882,125.1934,125.3882,36982.0
2018-02-01 13:35:00,128.65,128.68,128.52,128.55,31426.0,125.3298,125.359,125.2031,125.2323,31426.0
2018-02-01 13:40:00,128.52,128.57,128.33,128.35,22273.0,125.2031,125.2518,125.018,125.0375,22273.0
2018-02-01 13:45:00,128.31,128.38,128.13,128.21,32616.0,124.9985,125.0667,124.8232,124.9011,32616.0
2018-02-01 13:50:00,128.16,128.19,127.76,127.84,27758.0,124.8524,124.8816,124.4627,124.5407,27758.0
2018-02-01 13:55:00,127.76,128.35,127.76,128.22,157623.0,124.4627,125.0375,124.4627,124.9109,157623.0
2018-02-01 14:00:00,128.25,128.48,127.9,128.2,22914.0,124.9401,125.1641,124.5991,124.8914,22914.0
2018-02-01 14:05:00,128.22,128.29,128.09,128.23,17104.0,124.9109,124.979,124.7842,124.9206,17104.0
2018-02-01 14:10:00,128.22,128.52,128.09,128.47,40498.0,124.9109,125.2031,124.7842,125.1544,40498.0
2018-02-01 14:15:00,128.47,128.59,128.28,128.34,27986.0,125.1544,125.2713,124.9693,125.0278,27986.0
2018-02-01 14:20:00,128.34,128.36,127.93,128.07,40222.0,125.0278,125.0472,124.6283,124.7647,40222.0
2018-02-01 14:25:00,128.05,128.15,127.89,128.05,26205.0,124.7452,124.8427,124.5894,124.7452,26205.0
2018-02-01 14:30:00,128.06,128.09,127.77,127.78,35329.0,124.755,124.7842,124.4725,124.4822,35329.0
2018-02-01 14:35:00,127.79,128.4,127.77,128.17,40485.0,124.492,125.0862,124.4725,124.8621,40485.0
2018-02-01 14:40:00,128.19,128.48,128.16,128.48,23498.0,124.8816,125.1641,124.8524,125.1641,23498.0
2018-02-01 14:45:00,128.49,128.6,128.28,128.37,84212.0,125.1739,125.281,124.9693,125.057,84212.0
2018-02-01 14:50:00,128.38,128.52,128.2,128.48,135657.0,125.0667,125.2031,124.8914,125.1641,135657.0
2018-02-01 14:55:00,128.45,128.51,128.16,128.32,27976.0,125.1349,125.1934,124.8524,125.0083,27976.0
2018-02-01 15:00:00,128.29,128.42,128.2,128.27,34804.0,124.979,125.1057,124.8914,124.9596,34804.0
2018-02-01 15:05:00,128.28,128.43,128.28,128.38,27210.0,124.9693,125.1154,124.9693,125.0667,27210.0
2018-02-01 15:10:00,128.35,128.51,128.27,128.27,48717.0,125.0375,125.1934,124.9596,124.9596,48717.0
2018-02-01 15:15:00,128.25,128.37,128.09,128.15,46645.0,124.9401,125.057,124.7842,124.8427,46645.0
2018-02-01 15:20:00,128.17,128.46,128.08,128.34,57264.0,124.8621,125.1447,124.7745,125.0278,57264.0
2018-02-01 15:25:00,128.33,128.45,128.25,128.31,34174.0,125.018,125.1349,124.9401,124.9985,34174.0
2018-02-01 15:30:00,128.26,128.34,128.07,128.2,68641.0,124.9498,125.0278,124.7647,124.8914,68641.0
2018-02-01 15:35:00,128.19,128.33,128.09,128.12,68098.0,124.8816,125.018,124.7842,124.8134,68098.0
2018-02-01 15:40:00,128.09,128.09,127.79,128.01,51827.0,124.7842,124.7842,124.492,124.7063,51827.0
2018-02-01 15:45:00,128.0,128.41,127.96,128.22,65394.0,124.6965,125.0959,124.6576,124.9109,65394.0
2018-02-01 15:50:00,128.23,128.28,127.88,128.05,132725.0,124.9206,124.9693,124.5796,124.7452,132725.0
2018-02-01 15:55:00,128.04,128.37,128.04,128.17,170398.0,124.7355,125.057,124.7355,124.8621,170398.0
2018-02-02 09:30:00,127.68,127.76,127.01,127.43,77774.0,124.3848,124.4627,123.7321,124.1412,77774.0
2018-02-02 09:35:00,127.39,127.86,127.04,127.14,46077.0,124.1023,124.5601,123.7613,123.8587,46077.0
2018-02-02 09:40:00,127.19,127.9,127.1,127.83,90820.0,123.9074,124.5991,123.8198,124.5309,90820.0
2018-02-02 09:45:00,127.89,128.14,127.86,128.03,96076.0,124.5894,124.8329,124.5601,124.7258,96076.0
2018-02-02 09:50:00,128.03,128.12,127.94,128.0,136651.0,124.7258,124.8134,124.6381,124.6965,136651.0
2018-02-02 09:55:00,127.99,128.17,127.82,128.08,75142.0,124.6868,124.8621,124.5212,124.7745,75142.0
2018-02-02 10:00:00,128.0,128.02,127.45,127.52,197360.0,124.6965,124.716,124.1607,124.2289,197360.0
2018-02-02 10:05:00,127.51,127.51,126.93,127.09,89857.0,124.2192,124.2192,123.6541,123.81,89857.0
2018-02-02 10:10:00,127.03,127.17,126.84,126.94,63961.0,123.7516,123.888,123.5665,123.6639,63961.0
2018-02-02 10:15:00,126.94,127.5,126.94,127.29,50302.0,123.6639,124.2094,123.6639,124.0049,50302.0
2018-02-02 10:20:00,127.35,127.54,126.95,127.13,40675.0,124.0633,124.2484,123.6736,123.849,40675.0
2018-02-02 10:25:00,127.06,127.35,127.0,127.11,53687.0,123.7808,124.0633,123.7223,123.8295,53687.0
2018-02-02 10:30:00,127.11,127.24,126.76,126.95,65127.0,123.8295,123.9561,123.4885,123.6736,65127.0
2018-02-02 10:35:00,126.97,127.47,126.93,127.31,60701.0,123.6931,124.1802,123.6541,124.0243,60701.0
2018-02-02 10:40:00,127.38,127.9,127.38,127.48,40213.0,124.0925,124.5991,124.0925,124.19,40213.0
2018-02-02 10:45:00,127.44,127.46,127.25,127.29,44855.0,124.151,124.1705,123.9659,124.0049,44855.0
2018-02-02 10:50:00,127.35,127.53,127.16,127.3,57610.0,124.0633,124.2387,123.8782,124.0146,57610.0
2018-02-02 10:55:00,127.24,127.35,126.67,126.76,96402.0,123.9561,124.0633,123.4009,123.4885,96402.0
2018-02-02 11:00:00,126.79,126.79,125.72,125.74,84319.0,123.5178,123.5178,122.4754,122.4949,84319.0
2018-02-02 11:05:00,125.74,126.49,125.68,126.49,144598.0,122.4949,123.2255,122.4364,123.2255,144598.0
2018-02-02 11:10:00,126.43,126.78,126.25,126.4,76028.0,123.1671,123.508,122.9917,123.1378,76028.0
2018-02-02 11:15:00,126.47,126.48,125.99,125.99,90898.0,123.206,123.2158,122.7384,122.7384,90898.0
2018-02-02 11:20:00,126.0,126.31,125.94,126.16,58052.0,122.7481,123.0501,122.6897,122.904,58052.0
2018-02-02 11:25:00,126.05,126.06,125.45,125.82,57541.0,122.7969,122.8066,122.2123,122.5728,57541.0
2018-02-02 11:30:00,125.79,125.91,125.55,125.73,41775.0,122.5436,122.6605,122.3098,122.4851,41775.0
2018-02-02 11:35:00,125.68,125.89,125.51,125.89,50312.0,122.4364,122.641,122.2708,122.641,50312.0
2018-02-02 11:40:00,125.93,126.04,125.63,125.76,70015.0,122.68,122.7871,122.3877,122.5143,70015.0
2018-02-02 11:45:00,125.73,126.33,125.73,125.96,91946.0,122.4851,123.0696,122.4851,122.7092,91946.0
2018-02-02 11:50:00,125.99,126.2,125.82,126.15,69597.0,122.7384,122.943,122.5728,122.8943,69597.0
2018-02-02 11:55:00,126.15,126.38,125.9,125.98,77514.0,122.8943,123.1183,122.6507,122.7287,77514.0
2018-02-02 12:00:00,125.98,126.07,125.73,125.84,29774.0,122.7287,122.8163,122.4851,122.5923,29774.0
2018-02-02 12:05:00,125.85,125.97,125.71,125.76,22893.0,122.602,122.7189,122.4656,122.5143,22893.0
2018-02-02 12:10:00,125.75,126.16,125.73,126.04,69533.0,122.5046,122.904,122.4851,122.7871,69533.0
2018-02-02 12:15:00,126.09,126.5,126.05,126.49,28463.0,122.8358,123.2352,122.7969,123.2255,28463.0
2018-02-02 12:20:00,126.49,126.5,126.16,126.21,25697.0,123.2255,123.2352,122.904,122.9527,25697.0
2018-02-02 12:25:00,126.25,126.85,126.2,126.85,77585.0,122.9917,123.5762,122.943,123.5762,77585.0
2018-02-02 12:30:00,126.88,126.93,126.45,126.45,60985.0,123.6054,123.6541,123.1865,123.1865,60985.0
2018-02-02 12:35:00,126.42,126.77,126.41,126.43,52556.0,123.1573,123.4983,123.1476,123.1671,52556.0
2018-02-02 12:40:00,126.42,126.58,126.24,126.46,39945.0,123.1573,123.3132,122.982,123.1963,39945.0
2018-02-02 12:45:00,126.55,126.6,126.2,126.35,62217.0,123.284,123.3327,122.943,123.0891,62217.0
2018-02-02 12:50:00,126.36,126.46,126.18,126.46,28499.0,123.0989,123.1963,122.9235,123.1963,28499.0
2018-02-02 12:55:00,126.48,126.69,126.3,126.3,28549.0,123.2158,123.4203,123.0404,123.0404,28549.0
2018-02-02 13:00:00,126.29,126.29,125.96,126.07,29705.0,123.0307,123.0307,122.7092,122.8163,29705.0
2018-02-02 13:05:00,126.01,126.17,125.96,125.99,24312.0,122.7579,122.9138,122.7092,122.7384,24312.0
2018-02-02 13:10:00,125.98,126.02,125.84,125.94,33560.0,122.7287,122.7676,122.5923,122.6897,33560.0
2018-02-02 13:15:00,125.91,125.95,125.81,125.9,27184.0,122.6605,122.6994,122.5631,122.6507,27184.0
2018-02-02 13:20:00,125.84,125.92,125.8,125.89,56373.0,122.5923,122.6702,122.5533,122.641,56373.0
2018-02-02 13:25:00,125.87,126.2,125.81,126.11,34933.0,122.6215,122.943,122.5631,122.8553,34933.0
2018-02-02 13:30:00,126.19,126.2,125.89,125.93,26020.0,122.9332,122.943,122.641,122.68,26020.0
2018-02-02 13:35:00,125.92,125.97,125.5,125.5,28049.0,122.6702,122.7189,122.2611,122.2611,28049.0
2018-02-02 13:40:00,125.56,125.68,125.48,125.66,34822.0,122.3195,122.4364,122.2416,122.4169,34822.0
2018-02-02 13:45:00,125.66,125.74,125.55,125.59,23528.0,122.4169,122.4949,122.3098,122.3487,23528.0
2018-02-02 13:50:00,125.57,125.73,125.54,125.71,32715.0,122.3292,122.4851,122.3,122.4656,32715.0
2018-02-02 13:55:00,125.7,125.93,125.64,125.67,22617.0,122.4559,122.68,122.3974,122.4267,22617.0
2018-02-02 14:00:00,125.69,125.76,125.51,125.6,16516.0,122.4461,122.5143,122.2708,122.3585,16516.0
2018-02-02 14:05:00,125.54,125.62,125.33,125.36,37785.0,122.3,122.378,122.0954,122.1247,37785.0
2018-02-02 14:10:00,125.36,125.49,125.1,125.49,47649.0,122.1247,122.2513,121.8714,122.2513,47649.0
2018-02-02 14:15:00,125.49,125.55,125.28,125.48,31818.0,122.2513,122.3098,122.0467,122.2416,31818.0
2018-02-02 14:20:00,125.5,125.6,125.22,125.27,19696.0,122.2611,122.3585,121.9883,122.037,19696.0
2018-02-02 14:25:00,125.27,125.29,125.02,125.11,44782.0,122.037,122.0565,121.7934,121.8811,44782.0
2018-02-02 14:30:00,125.15,125.57,125.15,125.39,22091.0,121.9201,122.3292,121.9201,122.1539,22091.0
2018-02-02 14:35:00,125.39,125.62,125.27,125.29,34068.0,122.1539,122.378,122.037,122.0565,34068.0
2018-02-02 14:40:00,125.27,125.72,125.23,125.72,35469.0,122.037,122.4754,121.998,122.4754,35469.0
2018-02-02 14:45:00,125.72,125.72,125.35,125.39,66514.0,122.4754,122.4754,122.1149,122.1539,66514.0
2018-02-02 14:50:00,125.39,125.42,125.11,125.26,22336.0,122.1539,122.1831,121.8811,122.0272,22336.0
2018-02-02 14:55:00,125.28,125.31,124.94,125.01,61488.0,122.0467,122.076,121.7155,121.7837,61488.0
2018-02-02 15:00:00,124.97,125.1,124.67,124.76,54104.0,121.7447,121.8714,121.4525,121.5402,54104.0
2018-02-02 15:05:00,124.72,124.87,124.64,124.75,80084.0,121.5012,121.6473,121.4232,121.5304,80084.0
2018-02-02 15:10:00,124.75,124.93,124.61,124.92,66049.0,121.5304,121.7058,121.394,121.696,66049.0
2018-02-02 15:15:00,124.95,125.44,124.86,125.2,84127.0,121.7252,122.2026,121.6376,121.9688,84127.0
2018-02-02 15:20:00,125.2,125.37,125.18,125.34,58148.0,121.9688,122.1344,121.9493,122.1052,58148.0
2018-02-02 15:25:00,125.37,125.44,124.95,124.96,76474.0,122.1344,122.2026,121.7252,121.735,76474.0
2018-02-02 15:30:00,124.97,125.04,124.76,125.0,69581.0,121.7447,121.8129,121.5402,121.774,69581.0
2018-02-02 15:35:00,124.98,125.35,124.81,125.31,82735.0,121.7545,122.1149,121.5889,122.076,82735.0
2018-02-02 15:40:00,125.28,125.3,124.89,124.93,88691.0,122.0467,122.0662,121.6668,121.7058,88691.0
2018-02-02 15:45:00,124.92,124.97,124.7,124.86,149305.0,121.696,121.7447,121.4817,121.6376,149305.0
2018-02-02 15:50:00,124.82,124.91,124.63,124.65,160120.0,121.5986,121.6863,121.4135,121.433,160120.0
2018-02-02 15:55:00,124.64,124.7,124.46,124.53,271368.0,121.4232,121.4817,121.2479,121.3161,271368.0
2018-02-05 09:30:00,123.73,123.77,122.15,123.28,85895.0,120.5367,120.5757,118.9975,120.0983,85895.0
2018-02-05 09:35:00,123.13,123.86,122.83,123.73,46446.0,119.9522,120.6634,119.66,120.5367,46446.0
2018-02-05 09:40:00,123.71,124.26,123.53,124.09,61124.0,120.5172,121.0531,120.3419,120.8874,61124.0
2018-02-05 09:45:00,124.0,124.19,123.49,123.99,54944.0,120.7998,120.9849,120.3029,120.79,54944.0
2018-02-05 09:50:00,123.96,124.41,123.64,124.41,59918.0,120.7608,121.1992,120.4491,121.1992,59918.0
2018-02-05 09:55:00,124.38,124.71,124.38,124.7,40058.0,121.17,121.4914,121.17,121.4817,40058.0
2018-02-05 10:00:00,124.64,124.99,124.56,124.76,101367.0,121.4232,121.7642,121.3453,121.5402,101367.0
2018-02-05 10:05:00,124.73,125.26,124.43,125.26,40061.0,121.5109,122.0272,121.2187,122.0272,40061.0
2018-02-05 10:10:00,125.22,126.0,125.2,125.85,62468.0,121.9883,122.7481,121.9688,122.602,62468.0
2018-02-05 10:15:00,125.83,125.85,125.41,125.48,24952.0,122.5825,122.602,122.1734,122.2416,24952.0
2018-02-05 10:20:00,125.47,126.12,125.45,126.09,55313.0,122.2318,122.8651,122.2123,122.8358,55313.0
2018-02-05 10:25:00,126.11,126.21,125.64,125.89,36386.0,122.8553,122.9527,122.3974,122.641,36386.0
2018-02-05 10:30:00,125.9,125.92,125.43,125.54,35282.0,122.6507,122.6702,122.1929,122.3,35282.0
2018-02-05 10:35:00,125.51,125.54,124.97,125.1,27224.0,122.2708,122.3,121.7447,121.8714,27224.0
2018-02-05 10:40:00,125.1,125.57,125.09,125.5,18614.0,121.8714,122.3292,121.8616,122.2611,18614.0
2018-02-05 10:45:00,125.47,125.53,125.08,125.1,18974.0,122.2318,122.2903,121.8519,121.8714,18974.0
2018-02-05 10:50:00,125.02,125.18,124.92,125.09,21214.0,121.7934,121.9493,121.696,121.8616,21214.0
2018-02-05 10:55:00,125.04,125.24,124.83,124.89,30450.0,121.8129,122.0078,121.6083,121.6668,30450.0
2018-02-05 11:00:00,124.9,125.09,124.8,124.93,23321.0,121.6765,121.8616,121.5791,121.7058,23321.0
2018-02-05 11:05:00,124.93,125.08,124.75,124.79,15707.0,121.7058,121.8519,121.5304,121.5694,15707.0
2018-02-05 11:10:00,124.76,124.95,124.67,124.73,21467.0,121.5402,121.7252,121.4525,121.5109,21467.0
2018-02-05 11:15:00,124.76,124.83,124.51,124.55,19451.0,121.5402,121.6083,121.2966,121.3356,19451.0
2018-02-05 11:20:00,124.52,124.73,124.29,124.57,19511.0,121.3063,121.5109,121.0823,121.3551,19511.0
2018-02-05 11:25:00,124.59,124.86,124.45,124.54,29804.0,121.3745,121.6376,121.2382,121.3258,29804.0
2018-02-05 11:30:00,124.58,124.63,124.36,124.63,18664.0,121.3648,121.4135,121.1505,121.4135,18664.0
2018-02-05 11:35:00,124.59,124.63,124.42,124.45,14964.0,121.3745,121.4135,121.2089,121.2382,14964.0
2018-02-05 11:40:00,124.42,124.62,124.37,124.5,16061.0,121.2089,121.4038,121.1602,121.2869,16061.0
2018-02-05 11:45:00,124.52,124.55,124.42,124.43,20895.0,121.3063,121.3356,121.2089,121.2187,20895.0
2018-02-05 11:50:00,124.43,124.55,124.34,124.36,29636.0,121.2187,121.3356,121.131,121.1505,29636.0
2018-02-05 11:55:00,124.33,124.5,124.18,124.5,20662.0,121.1212,121.2869,120.9751,121.2869,20662.0
2018-02-05 12:00:00,124.53,124.59,124.27,124.31,12722.0,121.3161,121.3745,121.0628,121.1018,12722.0
2018-02-05 12:05:00,124.28,124.33,124.06,124.14,13965.0,121.0725,121.1212,120.8582,120.9362,13965.0
2018-02-05 12:10:00,124.11,124.19,123.86,124.15,12887.0,120.9069,120.9849,120.6634,120.9459,12887.0
2018-02-05 12:15:00,124.11,124.13,123.96,124.02,13422.0,120.9069,120.9264,120.7608,120.8192,13422.0
2018-02-05 12:20:00,123.98,124.16,123.85,123.89,15878.0,120.7803,120.9556,120.6536,120.6926,15878.0
2018-02-05 12:25:00,123.88,124.17,123.86,124.14,14104.0,120.6829,120.9654,120.6634,120.9362,14104.0
2018-02-05 12:30:00,124.08,124.38,124.04,124.3,13878.0,120.8777,121.17,120.8387,121.092,13878.0
2018-02-05 12:35:00,124.31,124.31,124.0,124.07,9044.0,121.1018,121.1018,120.7998,120.868,9044.0
2018-02-05 12:40:00,124.07,124.46,124.07,124.41,13965.0,120.868,121.2479,120.868,121.1992,13965.0
2018-02-05 12:45:00,124.4,124.4,124.16,124.19,7000.0,121.1894,121.1894,120.9556,120.9849,7000.0
2018-02-05 12:50:00,124.19,124.37,124.17,124.18,10000.0,120.9849,121.1602,120.9654,120.9751,10000.0
2018-02-05 12:55:00,124.2,124.38,124.11,124.18,14699.0,120.9946,121.17,120.9069,120.9751,14699.0
2018-02-05 13:00:00,124.16,124.16,123.72,123.86,16422.0,120.9556,120.9556,120.527,120.6634,16422.0
2018-02-05 13:05:00,123.77,123.83,123.54,123.58,22805.0,120.5757,120.6342,120.3516,120.3906,22805.0
2018-02-05 13:10:00,123.56,123.82,123.54,123.78,17903.0,120.3711,120.6244,120.3516,120.5854,17903.0
2018-02-05 13:15:00,123.81,123.83,123.18,123.18,49872.0,120.6147,120.6342,120.0009,120.0009,49872.0
2018-02-05 13:20:00,123.18,123.61,123.02,123.61,33115.0,120.0009,120.4198,119.8451,120.4198,33115.0
2018-02-05 13:25:00,123.57,123.7,123.44,123.64,17771.0,120.3809,120.5075,120.2542,120.4491,17771.0
2018-02-05 13:30:00,123.66,123.87,123.6,123.7,15574.0,120.4685,120.6731,120.4101,120.5075,15574.0
2018-02-05 13:35:00,123.62,123.72,123.44,123.44,13062.0,120.4296,120.527,120.2542,120.2542,13062.0
2018-02-05 13:40:00,123.45,123.65,123.45,123.57,17427.0,120.264,120.4588,120.264,120.3809,17427.0
2018-02-05 13:45:00,123.57,123.86,123.5,123.82,30700.0,120.3809,120.6634,120.3127,120.6244,30700.0
2018-02-05 13:50:00,123.83,124.01,123.81,123.98,19942.0,120.6342,120.8095,120.6147,120.7803,19942.0
2018-02-05 13:55:00,123.95,124.19,123.95,124.11,25092.0,120.7511,120.9849,120.7511,120.9069,25092.0
2018-02-05 14:00:00,124.06,124.11,123.79,124.07,33065.0,120.8582,120.9069,120.5952,120.868,33065.0
2018-02-05 14:05:00,124.1,124.14,123.98,124.1,34171.0,120.8972,120.9362,120.7803,120.8972,34171.0
2018-02-05 14:10:00,124.1,124.27,124.02,124.14,29477.0,120.8972,121.0628,120.8192,120.9362,29477.0
2018-02-05 14:15:00,124.12,124.13,123.64,123.78,30926.0,120.9167,120.9264,120.4491,120.5854,30926.0
2018-02-05 14:20:00,123.75,123.83,123.52,123.52,18202.0,120.5562,120.6342,120.3322,120.3322,18202.0
2018-02-05 14:25:00,123.53,123.62,123.37,123.52,28443.0,120.3419,120.4296,120.186,120.3322,28443.0
2018-02-05 14:30:00,123.52,123.52,123.01,123.24,33172.0,120.3322,120.3322,119.8353,120.0594,33172.0
2018-02-05 14:35:00,123.27,123.3,123.05,123.2,37044.0,120.0886,120.1178,119.8743,120.0204,37044.0
2018-02-05 14:40:00,123.2,123.31,123.06,123.22,35975.0,120.0204,120.1276,119.884,120.0399,35975.0
2018-02-05 14:45:00,123.25,123.29,122.89,122.93,28909.0,120.0691,120.1081,119.7184,119.7574,28909.0
2018-02-05 14:50:00,122.9,123.0,122.61,122.78,39703.0,119.7282,119.8256,119.4456,119.6113,39703.0
2018-02-05 14:55:00,122.78,122.88,122.52,122.73,42502.0,119.6113,119.7087,119.358,119.5625,42502.0
2018-02-05 15:00:00,122.69,122.83,122.1,122.16,53753.0,119.5236,119.66,118.9488,119.0073,53753.0
2018-02-05 15:05:00,122.25,122.56,121.07,121.11,101791.0,119.0949,119.3969,117.9454,117.9844,101791.0
2018-02-05 15:10:00,121.12,122.42,120.68,122.05,88682.0,117.9941,119.2605,117.5654,118.9001,88682.0
2018-02-05 15:15:00,122.16,122.99,122.08,122.72,66043.0,119.0073,119.8158,118.9293,119.5528,66043.0
2018-02-05 15:20:00,122.83,123.13,122.38,122.94,72392.0,119.66,119.9522,119.2216,119.7671,72392.0
2018-02-05 15:25:00,122.98,123.42,122.71,123.41,40832.0,119.8061,120.2347,119.5431,120.225,40832.0
2018-02-05 15:30:00,123.36,123.8,122.91,123.52,76049.0,120.1763,120.6049,119.7379,120.3322,76049.0
2018-02-05 15:35:00,123.49,123.79,122.84,122.89,111053.0,120.3029,120.5952,119.6697,119.7184,111053.0
2018-02-05 15:40:00,122.86,123.4,122.63,123.22,69237.0,119.6892,120.2152,119.4651,120.0399,69237.0
2018-02-05 15:45:00,123.21,123.21,121.99,122.04,127627.0,120.0302,120.0302,118.8416,118.8903,127627.0
2018-02-05 15:50:00,121.91,122.25,121.6,122.05,117702.0,118.7637,119.0949,118.4617,118.9001,117702.0
2018-02-05 15:55:00,122.01,122.29,121.63,121.64,339677.0,118.8611,119.1339,118.4909,118.5007,339677.0
2018-02-06 09:30:00,118.84,120.88,117.76,120.48,171180.0,115.7729,117.7603,114.7208,117.3706,171180.0
2018-02-06 09:35:00,120.5,121.41,120.39,121.17,64018.0,117.3901,118.2766,117.2829,118.0428,64018.0
2018-02-06 09:40:00,121.14,122.3,121.14,121.7,82215.0,118.0136,119.1436,118.0136,118.5591,82215.0
2018-02-06 09:45:00,121.75,122.17,121.5,121.51,48479.0,118.6078,119.017,118.3643,118.374,48479.0
2018-02-06 09:50:00,121.55,122.29,121.49,122.21,36327.0,118.413,119.1339,118.3545,119.056,36327.0
2018-02-06 09:55:00,122.16,122.16,121.08,121.48,100210.0,119.0073,119.0073,117.9551,118.3448,100210.0
2018-02-06 10:00:00,121.48,121.92,121.34,121.73,78182.0,118.3448,118.7734,118.2084,118.5883,78182.0
2018-02-06 10:05:00,121.82,122.05,121.42,121.49,98314.0,118.676,118.9001,118.2864,118.3545,98314.0
2018-02-06 10:10:00,121.51,122.01,121.5,121.64,43976.0,118.374,118.8611,118.3643,118.5007,43976.0
2018-02-06 10:15:00,121.61,121.77,120.99,121.46,70087.0,118.4714,118.6273,117.8674,118.3253,70087.0
2018-02-06 10:20:00,121.5,121.99,121.0,121.26,45030.0,118.3643,118.8416,117.8772,118.1305,45030.0
2018-02-06 10:25:00,121.25,121.55,120.69,121.0,49488.0,118.1207,118.413,117.5752,117.8772,49488.0
2018-02-06 10:30:00,121.04,121.27,120.47,120.69,47236.0,117.9162,118.1402,117.3609,117.5752,47236.0
2018-02-06 10:35:00,120.76,120.95,120.34,120.78,76390.0,117.6434,117.8285,117.2342,117.6629,76390.0
2018-02-06 10:40:00,120.8,121.18,120.43,121.18,81911.0,117.6824,118.0525,117.3219,118.0525,81911.0
2018-02-06 10:45:00,121.06,121.6,121.04,121.08,47651.0,117.9356,118.4617,117.9162,117.9551,47651.0
2018-02-06 10:50:00,121.27,122.57,120.92,122.17,47072.0,118.1402,119.4067,117.7993,119.017,47072.0
2018-02-06 10:55:00,122.32,122.58,121.54,121.64,36026.0,119.1631,119.4164,118.4033,118.5007,36026.0
2018-02-06 11:00:00,121.66,121.66,121.02,121.03,29460.0,118.5202,118.5202,117.8967,117.9064,29460.0
2018-02-06 11:05:00,121.21,121.43,121.0,121.2,47979.0,118.0818,118.2961,117.8772,118.072,47979.0
2018-02-06 11:10:00,121.29,121.77,121.22,121.54,48250.0,118.1597,118.6273,118.0915,118.4033,48250.0
2018-02-06 11:15:00,121.55,121.7,121.25,121.61,32756.0,118.413,118.5591,118.1207,118.4714,32756.0
2018-02-06 11:20:00,121.61,121.82,121.51,121.51,20294.0,118.4714,118.676,118.374,118.374,20294.0
2018-02-06 11:25:00,121.5,121.71,121.26,121.46,47737.0,118.3643,118.5689,118.1305,118.3253,47737.0
2018-02-06 11:30:00,121.49,121.5,120.83,121.0,27510.0,118.3545,118.3643,117.7116,117.8772,27510.0
2018-02-06 11:35:00,120.98,121.21,120.78,121.05,34737.0,117.8577,118.0818,117.6629,117.9259,34737.0
2018-02-06 11:40:00,121.12,121.45,121.03,121.29,21165.0,117.9941,118.3156,117.9064,118.1597,21165.0
2018-02-06 11:45:00,121.29,121.5,121.24,121.41,31540.0,118.1597,118.3643,118.111,118.2766,31540.0
2018-02-06 11:50:00,121.52,121.98,121.44,121.73,29414.0,118.3838,118.8319,118.3058,118.5883,29414.0
2018-02-06 11:55:00,121.8,122.14,121.72,121.76,22628.0,118.6565,118.9878,118.5786,118.6176,22628.0
2018-02-06 12:00:00,121.79,122.05,121.77,121.89,26356.0,118.6468,118.9001,118.6273,118.7442,26356.0
2018-02-06 12:05:00,121.87,122.54,121.87,122.46,29995.0,118.7247,119.3774,118.7247,119.2995,29995.0
2018-02-06 12:10:00,122.42,122.57,122.31,122.4,30671.0,119.2605,119.4067,119.1534,119.2411,30671.0
2018-02-06 12:15:00,122.44,122.45,122.0,122.11,17800.0,119.28,119.2898,118.8514,118.9585,17800.0
2018-02-06 12:20:00,122.11,122.15,121.96,122.08,38677.0,118.9585,118.9975,118.8124,118.9293,38677.0
2018-02-06 12:25:00,122.09,122.52,122.05,122.47,33755.0,118.9391,119.358,118.9001,119.3093,33755.0
2018-02-06 12:30:00,122.52,122.9,122.48,122.57,30755.0,119.358,119.7282,119.319,119.4067,30755.0
2018-02-06 12:35:00,122.63,123.28,122.44,123.27,13627.0,119.4651,120.0983,119.28,120.0886,13627.0
2018-02-06 12:40:00,123.33,123.35,122.88,122.9,14587.0,120.1471,120.1665,119.7087,119.7282,14587.0
2018-02-06 12:45:00,122.83,122.83,122.42,122.46,19659.0,119.66,119.66,119.2605,119.2995,19659.0
2018-02-06 12:50:00,122.51,122.61,122.26,122.48,28955.0,119.3482,119.4456,119.1047,119.319,28955.0
2018-02-06 12:55:00,122.52,122.75,122.42,122.62,15878.0,119.358,119.582,119.2605,119.4554,15878.0
2018-02-06 13:00:00,122.51,122.68,122.15,122.18,26284.0,119.3482,119.5138,118.9975,119.0267,26284.0
2018-02-06 13:05:00,122.29,122.5,122.02,122.02,21249.0,119.1339,119.3385,118.8709,118.8709,21249.0
2018-02-06 13:10:00,121.97,122.64,121.93,122.55,12901.0,118.8222,119.4749,118.7832,119.3872,12901.0
2018-02-06 13:15:00,122.49,122.58,122.33,122.42,11037.0,119.3287,119.4164,119.1729,119.2605,11037.0
2018-02-06 13:20:00,122.38,122.72,122.38,122.51,9134.0,119.2216,119.5528,119.2216,119.3482,9134.0
2018-02-06 13:25:00,122.53,122.84,122.52,122.71,9353.0,119.3677,119.6697,119.358,119.5431,9353.0
2018-02-06 13:30:00,122.62,122.62,121.99,122.13,9839.0,119.4554,119.4554,118.8416,118.978,9839.0
2018-02-06 13:35:00,122.08,122.41,122.0,122.41,22976.0,118.9293,119.2508,118.8514,119.2508,22976.0
2018-02-06 13:40:00,122.28,122.28,121.75,121.8,13364.0,119.1242,119.1242,118.6078,118.6565,13364.0
2018-02-06 13:45:00,121.73,121.9,121.46,121.49,18100.0,118.5883,118.754,118.3253,118.3545,18100.0
2018-02-06 13:50:00,121.48,121.57,121.05,121.19,30023.0,118.3448,118.4325,117.9259,118.0623,30023.0
2018-02-06 13:55:00,121.27,121.48,121.11,121.27,23802.0,118.1402,118.3448,117.9844,118.1402,23802.0
2018-02-06 14:00:00,121.21,121.59,121.11,121.5,17891.0,118.0818,118.452,117.9844,118.3643,17891.0
2018-02-06 14:05:00,121.51,121.51,121.01,121.08,30347.0,118.374,118.374,117.8869,117.9551,30347.0
2018-02-06 14:10:00,121.07,121.74,121.03,121.33,18012.0,117.9454,118.5981,117.9064,118.1987,18012.0
2018-02-06 14:15:00,121.38,121.44,120.76,121.03,29620.0,118.2474,118.3058,117.6434,117.9064,29620.0
2018-02-06 14:20:00,121.2,121.22,120.87,120.96,23487.0,118.072,118.0915,117.7505,117.8382,23487.0
2018-02-06 14:25:00,120.92,121.15,120.79,121.01,24520.0,117.7993,118.0233,117.6726,117.8869,24520.0
2018-02-06 14:30:00,120.98,121.34,120.86,121.29,22007.0,117.8577,118.2084,117.7408,118.1597,22007.0
2018-02-06 14:35:00,121.34,121.8,121.33,121.45,16260.0,118.2084,118.6565,118.1987,118.3156,16260.0
2018-02-06 14:40:00,121.34,121.82,121.34,121.78,21166.0,118.2084,118.676,118.2084,118.6371,21166.0
2018-02-06 14:45:00,121.71,122.23,121.56,122.06,18573.0,118.5689,119.0754,118.4227,118.9098,18573.0
2018-02-06 14:50:00,122.1,122.3,121.79,122.19,20149.0,118.9488,119.1436,118.6468,119.0365,20149.0
2018-02-06 14:55:00,122.28,122.64,122.2,122.52,36335.0,119.1242,119.4749,119.0462,119.358,36335.0
2018-02-06 15:00:00,122.59,123.06,122.57,123.0,25620.0,119.4262,119.884,119.4067,119.8256,25620.0
2018-02-06 15:05:00,122.96,123.28,122.85,123.28,40671.0,119.7866,120.0983,119.6794,120.0983,40671.0
2018-02-06 15:10:00,123.17,123.19,122.64,122.64,28951.0,119.9912,120.0107,119.4749,119.4749,28951.0
2018-02-06 15:15:00,122.6,122.76,122.49,122.59,34355.0,119.4359,119.5918,119.3287,119.4262,34355.0
2018-02-06 15:20:00,122.56,122.83,122.31,122.46,52803.0,119.3969,119.66,119.1534,119.2995,52803.0
2018-02-06 15:25:00,122.49,123.01,122.43,122.98,47882.0,119.3287,119.8353,119.2703,119.8061,47882.0
2018-02-06 15:30:00,123.0,123.21,122.42,123.05,43137.0,119.8256,120.0302,119.2605,119.8743,43137.0
2018-02-06 15:35:00,123.04,123.24,122.86,123.15,31990.0,119.8645,120.0594,119.6892,119.9717,31990.0
2018-02-06 15:40:00,123.16,123.24,122.83,122.83,56437.0,119.9814,120.0594,119.66,119.66,56437.0
2018-02-06 15:45:00,122.82,122.94,122.35,122.49,56893.0,119.6502,119.7671,119.1923,119.3287,56893.0
2018-02-06 15:50:00,122.44,122.84,122.24,122.72,88440.0,119.28,119.6697,119.0852,119.5528,88440.0
2018-02-06 15:55:00,122.68,123.12,122.44,123.12,130755.0,119.5138,119.9425,119.28,119.9425,130755.0
2018-02-07 09:30:00,122.86,123.95,122.45,122.75,61723.0,119.6892,120.7511,119.2898,119.582,61723.0
2018-02-07 09:35:00,122.93,123.3,122.88,123.01,37983.0,119.7574,120.1178,119.7087,119.8353,37983.0
2018-02-07 09:40:00,122.97,123.66,122.58,123.1,43876.0,119.7963,120.4685,119.4164,119.923,43876.0
2018-02-07 09:45:00,123.03,123.26,122.78,123.01,51183.0,119.8548,120.0789,119.6113,119.8353,51183.0
2018-02-07 09:50:00,123.09,123.43,122.93,123.42,26768.0,119.9133,120.2445,119.7574,120.2347,26768.0
2018-02-07 09:55:00,123.35,123.36,122.88,123.27,29949.0,120.1665,120.1763,119.7087,120.0886,29949.0
2018-02-07 10:00:00,123.32,123.63,123.08,123.35,29917.0,120.1373,120.4393,119.9035,120.1665,29917.0
2018-02-07 10:05:00,123.3,123.52,122.94,122.94,26652.0,120.1178,120.3322,119.7671,119.7671,26652.0
2018-02-07 10:10:00,123.01,123.05,122.64,122.71,80560.0,119.8353,119.8743,119.4749,119.5431,80560.0
2018-02-07 10:15:00,122.72,123.08,122.18,122.71,106979.0,119.5528,119.9035,119.0267,119.5431,106979.0
2018-02-07 10:20:00,122.71,123.34,122.65,122.7,61014.0,119.5431,120.1568,119.4846,119.5333,61014.0
2018-02-07 10:25:00,122.7,122.76,122.28,122.52,19667.0,119.5333,119.5918,119.1242,119.358,19667.0
2018-02-07 10:30:00,122.54,122.8,122.47,122.65,14154.0,119.3774,119.6307,119.3093,119.4846,14154.0
2018-02-07 10:35:00,122.69,123.05,122.65,123.05,20255.0,119.5236,119.8743,119.4846,119.8743,20255.0
2018-02-07 10:40:00,123.05,123.34,122.93,123.23,48357.0,119.8743,120.1568,119.7574,120.0496,48357.0
2018-02-07 10:45:00,123.21,123.76,123.19,123.68,52288.0,120.0302,120.566,120.0107,120.488,52288.0
2018-02-07 10:50:00,123.7,124.11,123.69,124.07,40600.0,120.5075,120.9069,120.4978,120.868,40600.0
2018-02-07 10:55:00,124.07,124.09,123.8,124.01,30173.0,120.868,120.8874,120.6049,120.8095,30173.0
2018-02-07 11:00:00,124.02,124.35,123.94,124.33,25190.0,120.8192,121.1407,120.7413,121.1212,25190.0
2018-02-07 11:05:00,124.41,124.75,124.36,124.68,39828.0,121.1992,121.5304,121.1505,121.4622,39828.0
2018-02-07 11:10:00,124.68,124.88,124.55,124.87,40202.0,121.4622,121.6571,121.3356,121.6473,40202.0
2018-02-07 11:15:00,124.87,125.0,124.24,124.24,38487.0,121.6473,121.774,121.0336,121.0336,38487.0
2018-02-07 11:20:00,124.22,124.73,124.22,124.71,15872.0,121.0141,121.5109,121.0141,121.4914,15872.0
2018-02-07 11:25:00,124.72,124.73,124.34,124.4,19298.0,121.5012,121.5109,121.131,121.1894,19298.0
2018-02-07 11:30:00,124.33,124.35,124.01,124.07,18044.0,121.1212,121.1407,120.8095,120.868,18044.0
2018-02-07 11:35:00,124.07,124.08,123.83,123.97,8289.0,120.868,120.8777,120.6342,120.7705,8289.0
2018-02-07 11:40:00,123.98,124.34,123.94,124.25,16564.0,120.7803,121.131,120.7413,121.0433,16564.0
2018-02-07 11:45:00,124.27,124.48,124.24,124.39,23640.0,121.0628,121.2674,121.0336,121.1797,23640.0
2018-02-07 11:50:00,124.39,124.44,124.16,124.16,52842.0,121.1797,121.2284,120.9556,120.9556,52842.0
2018-02-07 11:55:00,124.16,124.2,123.67,124.0,33258.0,120.9556,120.9946,120.4783,120.7998,33258.0
2018-02-07 12:00:00,124.02,124.17,123.81,124.0,19238.0,120.8192,120.9654,120.6147,120.7998,19238.0
2018-02-07 12:05:00,124.01,124.02,123.8,123.89,18596.0,120.8095,120.8192,120.6049,120.6926,18596.0
2018-02-07 12:10:00,123.9,124.05,123.88,123.96,17665.0,120.7023,120.8485,120.6829,120.7608,17665.0
2018-02-07 12:15:00,123.94,123.99,123.65,123.7,31450.0,120.7413,120.79,120.4588,120.5075,31450.0
2018-02-07 12:20:00,123.71,123.73,123.51,123.72,22453.0,120.5172,120.5367,120.3224,120.527,22453.0
2018-02-07 12:25:00,123.75,123.78,123.49,123.65,18933.0,120.5562,120.5854,120.3029,120.4588,18933.0
2018-02-07 12:30:00,123.68,123.78,123.5,123.52,23410.0,120.488,120.5854,120.3127,120.3322,23410.0
2018-02-07 12:35:00,123.5,123.54,123.25,123.28,23101.0,120.3127,120.3516,120.0691,120.0983,23101.0
2018-02-07 12:40:00,123.31,123.46,123.29,123.34,108759.0,120.1276,120.2737,120.1081,120.1568,108759.0
2018-02-07 12:45:00,123.34,123.58,122.98,123.08,28449.0,120.1568,120.3906,119.8061,119.9035,28449.0
2018-02-07 12:50:00,123.04,123.42,123.02,123.17,25822.0,119.8645,120.2347,119.8451,119.9912,25822.0
2018-02-07 12:55:00,123.17,123.38,123.01,123.19,13190.0,119.9912,120.1958,119.8353,120.0107,13190.0
2018-02-07 13:00:00,123.07,123.31,122.91,123.11,19283.0,119.8938,120.1276,119.7379,119.9327,19283.0
2018-02-07 13:05:00,123.04,123.12,122.73,122.99,28348.0,119.8645,119.9425,119.5625,119.8158,28348.0
2018-02-07 13:10:00,123.01,123.06,122.51,122.69,22645.0,119.8353,119.884,119.3482,119.5236,22645.0
2018-02-07 13:15:00,122.64,123.37,122.4,123.31,37515.0,119.4749,120.186,119.2411,120.1276,37515.0
2018-02-07 13:20:00,123.31,123.46,122.85,122.85,21090.0,120.1276,120.2737,119.6794,119.6794,21090.0
2018-02-07 13:25:00,122.97,123.25,122.71,123.12,18227.0,119.7963,120.0691,119.5431,119.9425,18227.0
2018-02-07 13:30:00,123.05,123.39,122.98,123.29,20274.0,119.8743,120.2055,119.8061,120.1081,20274.0
2018-02-07 13:35:00,123.23,123.7,123.2,123.56,32150.0,120.0496,120.5075,120.0204,120.3711,32150.0
2018-02-07 13:40:00,123.59,123.75,123.49,123.72,15033.0,120.4003,120.5562,120.3029,120.527,15033.0
2018-02-07 13:45:00,123.64,123.71,123.4,123.4,13154.0,120.4491,120.5172,120.2152,120.2152,13154.0
2018-02-07 13:50:00,123.35,123.52,123.34,123.48,27638.0,120.1665,120.3322,120.1568,120.2932,27638.0
2018-02-07 13:55:00,123.5,123.5,123.28,123.46,23042.0,120.3127,120.3127,120.0983,120.2737,23042.0
2018-02-07 14:00:00,123.47,123.51,123.08,123.36,18453.0,120.2834,120.3224,119.9035,120.1763,18453.0
2018-02-07 14:05:00,123.33,123.52,123.07,123.28,25432.0,120.1471,120.3322,119.8938,120.0983,25432.0
2018-02-07 14:10:00,123.39,123.69,123.26,123.65,33300.0,120.2055,120.4978,120.0789,120.4588,33300.0
2018-02-07 14:15:00,123.68,123.68,123.39,123.49,21575.0,120.488,120.488,120.2055,120.3029,21575.0
2018-02-07 14:20:00,123.5,123.66,123.47,123.49,42506.0,120.3127,120.4685,120.2834,120.3029,42506.0
2018-02-07 14:25:00,123.46,123.67,123.42,123.67,26725.0,120.2737,120.4783,120.2347,120.4783,26725.0
2018-02-07 14:30:00,123.68,123.73,123.57,123.68,15845.0,120.488,120.5367,120.3809,120.488,15845.0
2018-02-07 14:35:00,123.61,123.74,123.37,123.46,22725.0,120.4198,120.5465,120.186,120.2737,22725.0
2018-02-07 14:40:00,123.5,123.61,123.32,123.42,28502.0,120.3127,120.4198,120.1373,120.2347,28502.0
2018-02-07 14:45:00,123.35,123.38,122.81,122.96,17742.0,120.1665,120.1958,119.6405,119.7866,17742.0
2018-02-07 14:50:00,122.93,122.95,122.45,122.92,26507.0,119.7574,119.7769,119.2898,119.7476,26507.0
2018-02-07 14:55:00,122.86,123.01,122.73,122.95,21092.0,119.6892,119.8353,119.5625,119.7769,21092.0
2018-02-07 15:00:00,122.97,123.21,122.82,123.08,21644.0,119.7963,120.0302,119.6502,119.9035,21644.0
2018-02-07 15:05:00,123.15,123.31,122.98,123.05,24615.0,119.9717,120.1276,119.8061,119.8743,24615.0
2018-02-07 15:10:00,123.03,123.22,122.95,123.22,25289.0,119.8548,120.0399,119.7769,120.0399,25289.0
2018-02-07 15:15:00,123.28,123.43,123.18,123.37,68895.0,120.0983,120.2445,120.0009,120.186,68895.0
2018-02-07 15:20:00,123.35,123.67,123.33,123.5,42220.0,120.1665,120.4783,120.1471,120.3127,42220.0
2018-02-07 15:25:00,123.48,123.83,123.46,123.77,51240.0,120.2932,120.6342,120.2737,120.5757,51240.0
2018-02-07 15:30:00,123.74,123.88,123.62,123.8,69729.0,120.5465,120.6829,120.4296,120.6049,69729.0
2018-02-07 15:35:00,123.81,124.18,123.76,124.03,67951.0,120.6147,120.9751,120.566,120.829,67951.0
2018-02-07 15:40:00,124.03,124.07,123.89,123.91,63785.0,120.829,120.868,120.6926,120.7121,63785.0
2018-02-07 15:45:00,123.91,123.91,123.46,123.79,120863.0,120.7121,120.7121,120.2737,120.5952,120863.0
2018-02-07 15:50:00,123.8,123.8,123.46,123.67,187330.0,120.6049,120.6049,120.2737,120.4783,187330.0
2018-02-07 15:55:00,123.67,123.71,123.03,123.05,226845.0,120.4783,120.5172,119.8548,119.8743,226845.0
2018-02-08 09:30:00,123.0,123.0,122.04,122.46,60041.0,119.8256,119.8256,118.8903,119.2995,60041.0
2018-02-08 09:35:00,122.42,122.74,122.21,122.65,31357.0,119.2605,119.5723,119.056,119.4846,31357.0
2018-02-08 09:40:00,122.64,122.75,121.82,121.98,63178.0,119.4749,119.582,118.676,118.8319,63178.0
2018-02-08 09:45:00,122.07,122.07,121.5,121.82,57423.0,118.9196,118.9196,118.3643,118.676,57423.0
2018-02-08 09:50:00,121.9,122.02,121.64,121.86,63294.0,118.754,118.8709,118.5007,118.715,63294.0
2018-02-08 09:55:00,121.86,122.17,121.78,122.01,52700.0,118.715,119.017,118.6371,118.8611,52700.0
2018-02-08 10:00:00,121.97,122.05,121.56,121.71,44831.0,118.8222,118.9001,118.4227,118.5689,44831.0
2018-02-08 10:05:00,121.73,121.94,121.59,121.77,85226.0,118.5883,118.7929,118.452,118.6273,85226.0
2018-02-08 10:10:00,121.72,122.03,121.24,121.92,95226.0,118.5786,118.8806,118.111,118.7734,95226.0
2018-02-08 10:15:00,121.97,122.1,121.82,121.87,124448.0,118.8222,118.9488,118.676,118.7247,124448.0
2018-02-08 10:20:00,121.81,121.87,121.5,121.57,19088.0,118.6663,118.7247,118.3643,118.4325,19088.0
2018-02-08 10:25:00,121.55,121.57,121.15,121.29,43100.0,118.413,118.4325,118.0233,118.1597,43100.0
2018-02-08 10:30:00,121.35,121.54,121.25,121.27,131952.0,118.2182,118.4033,118.1207,118.1402,131952.0
2018-02-08 10:35:00,121.2,121.39,121.16,121.28,69592.0,118.072,118.2571,118.0331,118.15,69592.0
2018-02-08 10:40:00,121.25,121.39,121.15,121.28,28244.0,118.1207,118.2571,118.0233,118.15,28244.0
2018-02-08 10:45:00,121.25,121.39,121.05,121.28,81521.0,118.1207,118.2571,117.9259,118.15,81521.0
2018-02-08 10:50:00,121.29,121.44,120.8,121.44,120203.0,118.1597,118.3058,117.6824,118.3058,120203.0
2018-02-08 10:55:00,121.46,121.46,120.43,120.43,47566.0,118.3253,118.3253,117.3219,117.3219,47566.0
2018-02-08 11:00:00,120.38,120.99,120.23,120.96,34220.0,117.2732,117.8674,117.1271,117.8382,34220.0
2018-02-08 11:05:00,120.97,121.29,120.92,121.16,47748.0,117.848,118.1597,117.7993,118.0331,47748.0
2018-02-08 11:10:00,121.11,121.11,120.23,120.25,45508.0,117.9844,117.9844,117.1271,117.1465,45508.0
2018-02-08 11:15:00,120.31,120.38,119.9,120.08,59525.0,117.205,117.2732,116.8056,116.9809,59525.0
2018-02-08 11:20:00,120.12,120.17,119.49,119.54,41936.0,117.0199,117.0686,116.4062,116.4549,41936.0
2018-02-08 11:25:00,119.52,119.9,119.45,119.81,68185.0,116.4354,116.8056,116.3672,116.7179,68185.0
2018-02-08 11:30:00,119.75,120.29,119.65,120.26,52010.0,116.6595,117.1855,116.562,117.1563,52010.0
2018-02-08 11:35:00,120.22,120.46,119.88,120.45,40346.0,117.1173,117.3511,116.7861,117.3414,40346.0
2018-02-08 11:40:00,120.39,120.66,120.06,120.15,36059.0,117.2829,117.546,116.9614,117.0491,36059.0
2018-02-08 11:45:00,120.13,120.38,119.85,120.03,37472.0,117.0296,117.2732,116.7569,116.9322,37472.0
2018-02-08 11:50:00,120.07,120.72,120.07,120.65,29020.0,116.9712,117.6044,116.9712,117.5362,29020.0
2018-02-08 11:55:00,120.68,120.77,120.45,120.45,29832.0,117.5654,117.6531,117.3414,117.3414,29832.0
2018-02-08 12:00:00,120.45,121.0,120.45,121.0,23318.0,117.3414,117.8772,117.3414,117.8772,23318.0
2018-02-08 12:05:00,121.04,121.21,120.63,120.74,32374.0,117.9162,118.0818,117.5167,117.6239,32374.0
2018-02-08 12:10:00,120.69,120.76,120.55,120.55,31185.0,117.5752,117.6434,117.4388,117.4388,31185.0
2018-02-08 12:15:00,120.57,120.61,120.31,120.35,32390.0,117.4583,117.4973,117.205,117.244,32390.0
2018-02-08 12:20:00,120.31,120.35,119.73,119.78,41475.0,117.205,117.244,116.64,116.6887,41475.0
2018-02-08 12:25:00,119.71,120.15,119.56,120.02,58614.0,116.6205,117.0491,116.4744,116.9225,58614.0
2018-02-08 12:30:00,120.02,120.26,119.9,120.15,70858.0,116.9225,117.1563,116.8056,117.0491,70858.0
2018-02-08 12:35:00,120.09,120.44,119.85,120.44,54519.0,116.9907,117.3316,116.7569,117.3316,54519.0
2018-02-08 12:40:00,120.33,120.66,120.18,120.18,76167.0,117.2245,117.546,117.0784,117.0784,76167.0
2018-02-08 12:45:00,120.22,120.31,119.64,119.8,30337.0,117.1173,117.205,116.5523,116.7082,30337.0
2018-02-08 12:50:00,119.72,119.72,119.2,119.28,30978.0,116.6302,116.6302,116.1236,116.2016,30978.0
2018-02-08 12:55:00,119.29,119.58,118.96,119.53,25200.0,116.2113,116.4938,115.8898,116.4451,25200.0
2018-02-08 13:00:00,119.51,119.67,119.33,119.48,26702.0,116.4256,116.5815,116.2503,116.3964,26702.0
2018-02-08 13:05:00,119.42,120.21,119.38,120.03,40494.0,116.338,117.1076,116.299,116.9322,40494.0
2018-02-08 13:10:00,120.04,120.25,119.92,120.06,28832.0,116.942,117.1465,116.8251,116.9614,28832.0
2018-02-08 13:15:00,120.02,120.35,119.95,120.2,22027.0,116.9225,117.244,116.8543,117.0978,22027.0
2018-02-08 13:20:00,120.11,120.23,119.71,119.96,25623.0,117.0102,117.1271,116.6205,116.864,25623.0
2018-02-08 13:25:00,119.92,119.98,119.47,119.47,25829.0,116.8251,116.8835,116.3867,116.3867,25829.0
2018-02-08 13:30:00,119.43,119.9,119.41,119.9,34606.0,116.3477,116.8056,116.3282,116.8056,34606.0
2018-02-08 13:35:00,120.02,120.27,119.92,120.05,35992.0,116.9225,117.166,116.8251,116.9517,35992.0
2018-02-08 13:40:00,120.13,120.24,119.86,120.13,33892.0,117.0296,117.1368,116.7666,117.0296,33892.0
2018-02-08 13:45:00,120.15,120.49,120.07,120.11,34302.0,117.0491,117.3804,116.9712,117.0102,34302.0
2018-02-08 13:50:00,120.12,120.42,120.0,120.26,58838.0,117.0199,117.3122,116.903,117.1563,58838.0
2018-02-08 13:55:00,120.27,120.52,120.01,120.26,61281.0,117.166,117.4096,116.9127,117.1563,61281.0
2018-02-08 14:00:00,120.19,120.19,119.74,119.76,35335.0,117.0881,117.0881,116.6497,116.6692,35335.0
2018-02-08 14:05:00,119.79,120.0,119.68,119.95,26469.0,116.6984,116.903,116.5913,116.8543,26469.0
2018-02-08 14:10:00,120.0,120.12,119.78,119.82,18538.0,116.903,117.0199,116.6887,116.7276,18538.0
2018-02-08 14:15:00,119.84,120.17,119.77,119.79,35217.0,116.7471,117.0686,116.6789,116.6984,35217.0
2018-02-08 14:20:00,119.82,120.01,119.49,119.59,23299.0,116.7276,116.9127,116.4062,116.5036,23299.0
2018-02-08 14:25:00,119.6,119.6,119.27,119.55,37209.0,116.5133,116.5133,116.1918,116.4646,37209.0
2018-02-08 14:30:00,119.45,119.5,119.19,119.34,50224.0,116.3672,116.4159,116.1139,116.26,50224.0
2018-02-08 14:35:00,119.28,119.54,119.16,119.54,23818.0,116.2016,116.4549,116.0847,116.4549,23818.0
2018-02-08 14:40:00,119.54,119.55,119.19,119.24,23246.0,116.4549,116.4646,116.1139,116.1626,23246.0
2018-02-08 14:45:00,119.2,119.46,119.12,119.34,23883.0,116.1236,116.3769,116.0457,116.26,23883.0
2018-02-08 14:50:00,119.39,119.4,118.73,118.78,45435.0,116.3087,116.3185,115.6658,115.7145,45435.0
2018-02-08 14:55:00,118.79,118.94,118.57,118.81,46701.0,115.7242,115.8704,115.5099,115.7437,46701.0
2018-02-08 15:00:00,118.9,119.35,118.7,119.33,42822.0,115.8314,116.2698,115.6365,116.2503,42822.0
2018-02-08 15:05:00,119.28,119.36,118.77,118.77,38802.0,116.2016,116.2795,115.7047,115.7047,38802.0
2018-02-08 15:10:00,118.76,118.79,118.34,118.5,51040.0,115.695,115.7242,115.2858,115.4417,51040.0
2018-02-08 15:15:00,118.52,118.78,118.46,118.47,42044.0,115.4612,115.7145,115.4027,115.4125,42044.0
2018-02-08 15:20:00,118.51,118.92,118.3,118.82,54465.0,115.4515,115.8509,115.2469,115.7535,54465.0
2018-02-08 15:25:00,118.81,119.13,118.73,118.73,58328.0,115.7437,116.0555,115.6658,115.6658,58328.0
2018-02-08 15:30:00,118.72,118.86,118.12,118.17,68965.0,115.656,115.7924,115.0715,115.1202,68965.0
2018-02-08 15:35:00,118.1,118.31,117.85,117.94,90899.0,115.052,115.2566,114.8085,114.8962,90899.0
2018-02-08 15:40:00,117.93,118.31,117.57,118.2,81573.0,114.8864,115.2566,114.5357,115.1495,81573.0
2018-02-08 15:45:00,118.18,118.22,117.54,117.62,104494.0,115.13,115.1689,114.5065,114.5844,104494.0
2018-02-08 15:50:00,117.59,117.65,117.23,117.45,168689.0,114.5552,114.6136,114.2045,114.4188,168689.0
2018-02-08 15:55:00,117.41,117.57,116.52,116.54,279844.0,114.3798,114.5357,113.5128,113.5323,279844.0
2018-02-09 09:30:00,117.96,119.25,117.27,119.16,89047.0,114.9156,116.1724,114.2435,116.0847,89047.0
2018-02-09 09:35:00,119.18,119.18,118.21,118.28,112243.0,116.1042,116.1042,115.1592,115.2274,112243.0
2018-02-09 09:40:00,118.17,118.36,117.65,117.98,78199.0,115.1202,115.3053,114.6136,114.9351,78199.0
2018-02-09 09:45:00,118.0,118.6,117.82,118.15,86753.0,114.9546,115.5391,114.7793,115.1007,86753.0
2018-02-09 09:50:00,118.21,118.43,117.97,118.43,22415.0,115.1592,115.3735,114.9254,115.3735,22415.0
2018-02-09 09:55:00,118.42,118.71,118.23,118.67,28298.0,115.3638,115.6463,115.1787,115.6073,28298.0
2018-02-09 10:00:00,118.67,119.12,118.36,118.46,30021.0,115.6073,116.0457,115.3053,115.4027,30021.0
2018-02-09 10:05:00,118.49,118.75,118.06,118.16,33985.0,115.432,115.6853,115.0131,115.1105,33985.0
2018-02-09 10:10:00,118.16,118.58,118.11,118.27,32097.0,115.1105,115.5196,115.0618,115.2176,32097.0
2018-02-09 10:15:00,118.26,118.7,118.08,118.7,23777.0,115.2079,115.6365,115.0326,115.6365,23777.0
2018-02-09 10:20:00,118.65,118.93,118.5,118.69,24670.0,115.5878,115.8606,115.4417,115.6268,24670.0
2018-02-09 10:25:00,118.69,119.05,118.62,118.76,24545.0,115.6268,115.9775,115.5586,115.695,24545.0
2018-02-09 10:30:00,118.73,119.06,118.63,119.01,26498.0,115.6658,115.9873,115.5684,115.9385,26498.0
2018-02-09 10:35:00,119.03,119.42,118.99,119.02,79625.0,115.958,116.338,115.9191,115.9483,79625.0
2018-02-09 10:40:00,118.98,118.98,118.23,118.32,63788.0,115.9093,115.9093,115.1787,115.2664,63788.0
2018-02-09 10:45:00,118.32,118.53,117.54,117.7,57111.0,115.2664,115.4709,114.5065,114.6624,57111.0
2018-02-09 10:50:00,117.67,118.31,117.56,118.17,41477.0,114.6331,115.2566,114.526,115.1202,41477.0
2018-02-09 10:55:00,118.25,118.48,117.98,118.09,32073.0,115.1982,115.4222,114.9351,115.0423,32073.0
2018-02-09 11:00:00,118.09,118.96,118.09,118.82,34098.0,115.0423,115.8898,115.0423,115.7535,34098.0
2018-02-09 11:05:00,118.92,119.22,118.71,118.8,65652.0,115.8509,116.1431,115.6463,115.734,65652.0
2018-02-09 11:10:00,118.71,118.91,118.47,118.53,49676.0,115.6463,115.8411,115.4125,115.4709,49676.0
2018-02-09 11:15:00,118.53,118.57,117.84,118.19,51426.0,115.4709,115.5099,114.7987,115.1397,51426.0
2018-02-09 11:20:00,118.15,118.38,117.99,118.01,96615.0,115.1007,115.3248,114.9449,114.9644,96615.0
2018-02-09 11:25:00,118.0,118.15,117.73,117.98,33172.0,114.9546,115.1007,114.6916,114.9351,33172.0
2018-02-09 11:30:00,117.98,118.21,117.69,118.21,40710.0,114.9351,115.1592,114.6526,115.1592,40710.0
2018-02-09 11:35:00,118.24,118.63,118.2,118.36,29897.0,115.1884,115.5684,115.1495,115.3053,29897.0
2018-02-09 11:40:00,118.4,118.49,118.16,118.28,27512.0,115.3443,115.432,115.1105,115.2274,27512.0
2018-02-09 11:45:00,118.24,118.32,117.96,117.96,11635.0,115.1884,115.2664,114.9156,114.9156,11635.0
2018-02-09 11:50:00,117.97,118.01,117.66,117.73,11755.0,114.9254,114.9644,114.6234,114.6916,11755.0
2018-02-09 11:55:00,117.76,117.86,117.34,117.34,23240.0,114.7208,114.8182,114.3116,114.3116,23240.0
2018-02-09 12:00:00,117.4,117.44,117.01,117.06,46254.0,114.3701,114.4091,113.9902,114.0389,46254.0
2018-02-09 12:05:00,117.01,117.21,116.62,116.69,54290.0,113.9902,114.185,113.6102,113.6784,54290.0
2018-02-09 12:10:00,116.67,117.09,116.35,116.45,28374.0,113.6589,114.0681,113.3472,113.4446,28374.0
2018-02-09 12:15:00,116.48,116.74,116.43,116.51,26238.0,113.4738,113.7271,113.4251,113.5031,26238.0
2018-02-09 12:20:00,116.48,117.33,116.45,117.08,68336.0,113.4738,114.3019,113.4446,114.0584,68336.0
2018-02-09 12:25:00,117.07,117.08,116.32,116.33,28608.0,114.0486,114.0584,113.318,113.3277,28608.0
2018-02-09 12:30:00,116.33,116.53,116.18,116.25,59795.0,113.3277,113.5226,113.1816,113.2498,59795.0
2018-02-09 12:35:00,116.29,116.31,115.7,115.74,34940.0,113.2887,113.3082,112.714,112.7529,34940.0
2018-02-09 12:40:00,115.64,115.68,114.84,114.84,45827.0,112.6555,112.6945,111.8762,111.8762,45827.0
2018-02-09 12:45:00,114.89,115.19,114.7,114.98,37085.0,111.9249,112.2171,111.7398,112.0126,37085.0
2018-02-09 12:50:00,114.93,115.68,114.67,115.68,25542.0,111.9638,112.6945,111.7106,112.6945,25542.0
2018-02-09 12:55:00,115.7,116.74,115.69,116.5,44444.0,112.714,113.7271,112.7042,113.4933,44444.0
2018-02-09 13:00:00,116.5,116.53,115.54,115.74,70313.0,113.4933,113.5226,112.5581,112.7529,70313.0
2018-02-09 13:05:00,115.88,116.14,115.41,115.44,42752.0,112.8893,113.1426,112.4315,112.4607,42752.0
2018-02-09 13:10:00,115.5,115.71,115.06,115.18,67456.0,112.5191,112.7237,112.0905,112.2074,67456.0
2018-02-09 13:15:00,115.15,116.25,115.13,116.24,54513.0,112.1782,113.2498,112.1587,113.24,54513.0
2018-02-09 13:20:00,116.24,116.34,115.55,115.7,49305.0,113.24,113.3375,112.5678,112.714,49305.0
2018-02-09 13:25:00,115.63,116.03,115.56,115.73,61379.0,112.6458,113.0355,112.5776,112.7432,61379.0
2018-02-09 13:30:00,115.73,116.0,115.53,115.54,29740.0,112.7432,113.0062,112.5484,112.5581,29740.0
2018-02-09 13:35:00,115.53,115.67,115.12,115.25,23607.0,112.5484,112.6847,112.1489,112.2756,23607.0
2018-02-09 13:40:00,115.22,115.95,115.2,115.77,35951.0,112.2464,112.9575,112.2269,112.7822,35951.0
2018-02-09 13:45:00,115.76,116.25,115.67,116.12,28820.0,112.7724,113.2498,112.6847,113.1231,28820.0
2018-02-09 13:50:00,116.1,116.5,116.03,116.41,29899.0,113.1037,113.4933,113.0355,113.4057,29899.0
2018-02-09 13:55:00,116.5,117.09,116.41,116.67,50526.0,113.4933,114.0681,113.4057,113.6589,50526.0
2018-02-09 14:00:00,116.65,117.94,116.64,117.37,57500.0,113.6395,114.8962,113.6297,114.3409,57500.0
2018-02-09 14:05:00,117.37,117.68,117.14,117.67,69660.0,114.3409,114.6429,114.1168,114.6331,69660.0
2018-02-09 14:10:00,117.72,118.6,117.7,118.02,79530.0,114.6818,115.5391,114.6624,114.9741,79530.0
2018-02-09 14:15:00,118.1,118.96,117.74,118.74,48538.0,115.052,115.8898,114.7013,115.6755,48538.0
2018-02-09 14:20:00,118.74,119.22,118.59,119.22,34575.0,115.6755,116.1431,115.5294,116.1431,34575.0
2018-02-09 14:25:00,119.23,119.49,118.3,118.36,67154.0,116.1529,116.4062,115.2469,115.3053,67154.0
2018-02-09 14:30:00,118.43,118.48,118.02,118.06,39648.0,115.3735,115.4222,114.9741,115.0131,39648.0
2018-02-09 14:35:00,118.05,118.73,117.85,118.58,34747.0,115.0033,115.6658,114.8085,115.5196,34747.0
2018-02-09 14:40:00,118.65,119.49,118.65,119.11,145374.0,115.5878,116.4062,115.5878,116.036,145374.0
2018-02-09 14:45:00,119.18,119.38,118.66,119.0,66003.0,116.1042,116.299,115.5976,115.9288,66003.0
2018-02-09 14:50:00,118.92,119.47,118.71,119.23,68038.0,115.8509,116.3867,115.6463,116.1529,68038.0
2018-02-09 14:55:00,119.14,119.15,118.65,118.75,50415.0,116.0652,116.0749,115.5878,115.6853,50415.0
2018-02-09 15:00:00,118.76,119.11,118.28,118.85,114666.0,115.695,116.036,115.2274,115.7827,114666.0
2018-02-09 15:05:00,118.84,118.84,118.08,118.43,59423.0,115.7729,115.7729,115.0326,115.3735,59423.0
2018-02-09 15:10:00,118.41,119.25,118.1,119.16,30144.0,115.354,116.1724,115.052,116.0847,30144.0
2018-02-09 15:15:00,119.22,119.44,119.01,119.41,59466.0,116.1431,116.3575,115.9385,116.3282,59466.0
2018-02-09 15:20:00,119.44,119.8,119.16,119.16,69281.0,116.3575,116.7082,116.0847,116.0847,69281.0
2018-02-09 15:25:00,119.15,119.79,119.05,119.65,61242.0,116.0749,116.6984,115.9775,116.562,61242.0
2018-02-09 15:30:00,119.65,120.19,119.56,120.16,59650.0,116.562,117.0881,116.4744,117.0589,59650.0
2018-02-09 15:35:00,120.13,120.44,119.72,120.22,82888.0,117.0296,117.3316,116.6302,117.1173,82888.0
2018-02-09 15:40:00,120.2,121.2,120.2,121.0,131803.0,117.0978,118.072,117.0978,117.8772,131803.0
2018-02-09 15:45:00,120.95,121.84,120.95,121.47,188842.0,117.8285,118.6955,117.8285,118.3351,188842.0
2018-02-09 15:50:00,121.59,122.14,121.44,121.58,249754.0,118.452,118.9878,118.3058,118.4422,249754.0
2018-02-09 15:55:00,121.58,121.58,120.28,120.54,337520.0,118.4422,118.4422,117.1758,117.4291,337520.0
2018-02-12 09:30:00,121.78,124.14,121.68,123.58,170698.0,118.6371,120.9362,118.5396,120.3906,170698.0
2018-02-12 09:35:00,123.63,123.87,122.5,122.64,89416.0,120.4393,120.6731,119.3385,119.4749,89416.0
2018-02-12 09:40:00,122.68,124.09,122.64,124.03,63660.0,119.5138,120.8874,119.4749,120.829,63660.0
2018-02-12 09:45:00,124.03,124.16,123.22,123.27,112445.0,120.829,120.9556,120.0399,120.0886,112445.0
2018-02-12 09:50:00,123.22,123.36,122.52,122.68,76990.0,120.0399,120.1763,119.358,119.5138,76990.0
2018-02-12 09:55:00,122.69,123.22,122.6,122.66,39284.0,119.5236,120.0399,119.4359,119.4943,39284.0
2018-02-12 10:00:00,122.75,123.62,122.72,123.57,64461.0,119.582,120.4296,119.5528,120.3809,64461.0
2018-02-12 10:05:00,123.6,123.74,123.16,123.16,46505.0,120.4101,120.5465,119.9814,119.9814,46505.0
2018-02-12 10:10:00,123.22,123.47,123.0,123.04,44051.0,120.0399,120.2834,119.8256,119.8645,44051.0
2018-02-12 10:15:00,122.98,123.09,122.47,122.68,22530.0,119.8061,119.9133,119.3093,119.5138,22530.0
2018-02-12 10:20:00,122.62,122.94,122.36,122.43,19943.0,119.4554,119.7671,119.2021,119.2703,19943.0
2018-02-12 10:25:00,122.4,122.66,122.2,122.61,65688.0,119.2411,119.4943,119.0462,119.4456,65688.0
2018-02-12 10:30:00,122.68,123.05,122.38,123.05,46235.0,119.5138,119.8743,119.2216,119.8743,46235.0
2018-02-12 10:35:00,123.04,123.27,122.89,122.98,25581.0,119.8645,120.0886,119.7184,119.8061,25581.0
2018-02-12 10:40:00,122.95,123.15,122.58,122.64,22118.0,119.7769,119.9717,119.4164,119.4749,22118.0
2018-02-12 10:45:00,122.67,122.87,122.55,122.8,14311.0,119.5041,119.6989,119.3872,119.6307,14311.0
2018-02-12 10:50:00,122.89,122.99,122.48,122.57,19001.0,119.7184,119.8158,119.319,119.4067,19001.0
2018-02-12 10:55:00,122.62,123.11,122.62,123.04,34520.0,119.4554,119.9327,119.4554,119.8645,34520.0
2018-02-12 11:00:00,123.06,123.35,122.6,122.87,45341.0,119.884,120.1665,119.4359,119.6989,45341.0
2018-02-12 11:05:00,122.91,123.11,122.91,123.01,26231.0,119.7379,119.9327,119.7379,119.8353,26231.0
2018-02-12 11:10:00,123.02,123.2,122.57,123.16,17030.0,119.8451,120.0204,119.4067,119.9814,17030.0
2018-02-12 11:15:00,123.18,123.31,122.83,123.23,22650.0,120.0009,120.1276,119.66,120.0496,22650.0
2018-02-12 11:20:00,123.33,123.57,123.12,123.51,27036.0,120.1471,120.3809,119.9425,120.3224,27036.0
2018-02-12 11:25:00,123.52,123.53,123.15,123.15,21334.0,120.3322,120.3419,119.9717,119.9717,21334.0
2018-02-12 11:30:00,123.21,123.33,123.0,123.21,31671.0,120.0302,120.1471,119.8256,120.0302,31671.0
2018-02-12 11:35:00,123.18,123.52,123.13,123.52,32100.0,120.0009,120.3322,119.9522,120.3322,32100.0
2018-02-12 11:40:00,123.63,123.9,123.54,123.75,24345.0,120.4393,120.7023,120.3516,120.5562,24345.0
2018-02-12 11:45:00,123.78,123.84,123.56,123.7,12752.0,120.5854,120.6439,120.3711,120.5075,12752.0
2018-02-12 11:50:00,123.64,123.91,123.38,123.69,26397.0,120.4491,120.7121,120.1958,120.4978,26397.0
2018-02-12 11:55:00,123.75,124.01,123.7,123.94,35503.0,120.5562,120.8095,120.5075,120.7413,35503.0
2018-02-12 12:00:00,123.89,123.89,123.38,123.39,21204.0,120.6926,120.6926,120.1958,120.2055,21204.0
2018-02-12 12:05:00,123.42,123.47,123.19,123.38,37501.0,120.2347,120.2834,120.0107,120.1958,37501.0
2018-02-12 12:10:00,123.4,123.74,123.3,123.74,38090.0,120.2152,120.5465,120.1178,120.5465,38090.0
2018-02-12 12:15:00,123.8,123.87,123.56,123.56,19109.0,120.6049,120.6731,120.3711,120.3711,19109.0
2018-02-12 12:20:00,123.59,123.84,123.52,123.84,56140.0,120.4003,120.6439,120.3322,120.6439,56140.0
2018-02-12 12:25:00,123.84,123.87,123.49,123.64,14556.0,120.6439,120.6731,120.3029,120.4491,14556.0
2018-02-12 12:30:00,123.63,123.83,123.63,123.81,25894.0,120.4393,120.6342,120.4393,120.6147,25894.0
2018-02-12 12:35:00,123.82,123.82,123.53,123.71,32410.0,120.6244,120.6244,120.3419,120.5172,32410.0
2018-02-12 12:40:00,123.71,123.71,123.38,123.52,26859.0,120.5172,120.5172,120.1958,120.3322,26859.0
2018-02-12 12:45:00,123.5,123.66,123.41,123.49,30741.0,120.3127,120.4685,120.225,120.3029,30741.0
2018-02-12 12:50:00,123.51,123.96,123.51,123.82,38741.0,120.3224,120.7608,120.3224,120.6244,38741.0
2018-02-12 12:55:00,123.83,123.83,123.6,123.81,21946.0,120.6342,120.6342,120.4101,120.6147,21946.0
2018-02-12 13:00:00,123.82,124.15,123.74,124.01,26676.0,120.6244,120.9459,120.5465,120.8095,26676.0
2018-02-12 13:05:00,123.93,123.96,123.37,123.37,29943.0,120.7316,120.7608,120.186,120.186,29943.0
2018-02-12 13:10:00,123.35,123.41,123.15,123.3,28456.0,120.1665,120.225,119.9717,120.1178,28456.0
2018-02-12 13:15:00,123.3,123.3,123.05,123.22,38534.0,120.1178,120.1178,119.8743,120.0399,38534.0
2018-02-12 13:20:00,123.22,123.29,123.07,123.23,27447.0,120.0399,120.1081,119.8938,120.0496,27447.0
2018-02-12 13:25:00,123.22,123.36,123.14,123.36,18135.0,120.0399,120.1763,119.962,120.1763,18135.0
2018-02-12 13:30:00,123.38,123.52,123.29,123.46,18437.0,120.1958,120.3322,120.1081,120.2737,18437.0
2018-02-12 13:35:00,123.46,123.46,123.14,123.26,15668.0,120.2737,120.2737,119.962,120.0789,15668.0
2018-02-12 13:40:00,123.3,123.33,123.14,123.3,12985.0,120.1178,120.1471,119.962,120.1178,12985.0
2018-02-12 13:45:00,123.29,123.44,123.21,123.33,19341.0,120.1081,120.2542,120.0302,120.1471,19341.0
2018-02-12 13:50:00,123.37,123.75,123.37,123.7,26612.0,120.186,120.5562,120.186,120.5075,26612.0
2018-02-12 13:55:00,123.71,123.85,123.63,123.68,17715.0,120.5172,120.6536,120.4393,120.488,17715.0
2018-02-12 14:00:00,123.69,123.75,123.44,123.52,24109.0,120.4978,120.5562,120.2542,120.3322,24109.0
2018-02-12 14:05:00,123.5,123.6,123.26,123.28,34692.0,120.3127,120.4101,120.0789,120.0983,34692.0
2018-02-12 14:10:00,123.28,123.36,123.14,123.18,21591.0,120.0983,120.1763,119.962,120.0009,21591.0
2018-02-12 14:15:00,123.22,123.3,123.06,123.06,12697.0,120.0399,120.1178,119.884,119.884,12697.0
2018-02-12 14:20:00,123.1,123.41,123.08,123.22,42518.0,119.923,120.225,119.9035,120.0399,42518.0
2018-02-12 14:25:00,123.21,123.28,123.13,123.27,42664.0,120.0302,120.0983,119.9522,120.0886,42664.0
2018-02-12 14:30:00,123.28,123.4,123.21,123.26,23250.0,120.0983,120.2152,120.0302,120.0789,23250.0
2018-02-12 14:35:00,123.25,123.33,122.95,122.99,29172.0,120.0691,120.1471,119.7769,119.8158,29172.0
2018-02-12 14:40:00,123.02,123.14,122.86,122.87,20816.0,119.8451,119.962,119.6892,119.6989,20816.0
2018-02-12 14:45:00,122.81,122.88,122.64,122.7,19602.0,119.6405,119.7087,119.4749,119.5333,19602.0
2018-02-12 14:50:00,122.67,122.67,122.42,122.59,24471.0,119.5041,119.5041,119.2605,119.4262,24471.0
2018-02-12 14:55:00,122.57,122.66,122.55,122.65,27974.0,119.4067,119.4943,119.3872,119.4846,27974.0
2018-02-12 15:00:00,122.68,122.71,122.51,122.7,58600.0,119.5138,119.5431,119.3482,119.5333,58600.0
2018-02-12 15:05:00,122.74,123.07,122.74,122.97,22359.0,119.5723,119.8938,119.5723,119.7963,22359.0
2018-02-12 15:10:00,122.96,123.14,122.8,123.1,25307.0,119.7866,119.962,119.6307,119.923,25307.0
2018-02-12 15:15:00,123.07,123.1,122.93,123.03,48451.0,119.8938,119.923,119.7574,119.8548,48451.0
2018-02-12 15:20:00,123.03,123.23,123.03,123.07,33763.0,119.8548,120.0496,119.8548,119.8938,33763.0
2018-02-12 15:25:00,123.04,123.04,122.84,122.92,35022.0,119.8645,119.8645,119.6697,119.7476,35022.0
2018-02-12 15:30:00,122.89,123.06,122.67,122.7,31785.0,119.7184,119.884,119.5041,119.5333,31785.0
2018-02-12 15:35:00,122.72,122.77,122.42,122.58,30731.0,119.5528,119.6015,119.2605,119.4164,30731.0
2018-02-12 15:40:00,122.59,122.8,122.58,122.64,42834.0,119.4262,119.6307,119.4164,119.4749,42834.0
2018-02-12 15:45:00,122.63,122.63,121.84,122.04,63387.0,119.4651,119.4651,118.6955,118.8903,63387.0
2018-02-12 15:50:00,122.02,122.49,121.78,122.3,83102.0,118.8709,119.3287,118.6371,119.1436,83102.0
2018-02-12 15:55:00,122.3,122.33,122.02,122.21,145194.0,119.1436,119.1729,118.8709,119.056,145194.0
2018-02-13 09:30:00,120.85,121.98,120.63,120.85,92385.0,117.7311,118.8319,117.5167,117.7311,92385.0
2018-02-13 09:35:00,120.85,121.47,120.78,120.95,35464.0,117.7311,118.3351,117.6629,117.8285,35464.0
2018-02-13 09:40:00,120.91,121.23,120.58,120.83,61819.0,117.7895,118.1013,117.468,117.7116,61819.0
2018-02-13 09:45:00,120.75,121.1,120.72,120.9,28930.0,117.6336,117.9746,117.6044,117.7798,28930.0
2018-02-13 09:50:00,120.74,121.14,120.64,120.97,29124.0,117.6239,118.0136,117.5265,117.848,29124.0
2018-02-13 09:55:00,121.02,121.06,120.7,120.92,19131.0,117.8967,117.9356,117.5849,117.7993,19131.0
2018-02-13 10:00:00,120.96,121.39,120.93,121.11,39503.0,117.8382,118.2571,117.809,117.9844,39503.0
2018-02-13 10:05:00,121.12,121.17,120.85,121.0,18229.0,117.9941,118.0428,117.7311,117.8772,18229.0
2018-02-13 10:10:00,121.03,121.16,120.87,120.87,19879.0,117.9064,118.0331,117.7505,117.7505,19879.0
2018-02-13 10:15:00,120.84,121.11,120.82,121.04,10209.0,117.7213,117.9844,117.7018,117.9162,10209.0
2018-02-13 10:20:00,121.14,121.48,121.11,121.44,21164.0,118.0136,118.3448,117.9844,118.3058,21164.0
2018-02-13 10:25:00,121.41,121.43,121.1,121.18,13073.0,118.2766,118.2961,117.9746,118.0525,13073.0
2018-02-13 10:30:00,121.23,121.39,121.13,121.21,30380.0,118.1013,118.2571,118.0038,118.0818,30380.0
2018-02-13 10:35:00,121.23,121.31,121.04,121.25,9280.0,118.1013,118.1792,117.9162,118.1207,9280.0
2018-02-13 10:40:00,121.26,121.34,121.1,121.1,21823.0,118.1305,118.2084,117.9746,117.9746,21823.0
2018-02-13 10:45:00,121.08,121.47,121.07,121.47,16088.0,117.9551,118.3351,117.9454,118.3351,16088.0
2018-02-13 10:50:00,121.49,121.59,121.28,121.5,14499.0,118.3545,118.452,118.15,118.3643,14499.0
2018-02-13 10:55:00,121.57,121.66,121.4,121.47,7394.0,118.4325,118.5202,118.2669,118.3351,7394.0
2018-02-13 11:00:00,121.4,121.44,121.15,121.17,16500.0,118.2669,118.3058,118.0233,118.0428,16500.0
2018-02-13 11:05:00,121.15,121.27,121.05,121.13,9420.0,118.0233,118.1402,117.9259,118.0038,9420.0
2018-02-13 11:10:00,121.22,121.5,121.18,121.45,14672.0,118.0915,118.3643,118.0525,118.3156,14672.0
2018-02-13 11:15:00,121.44,121.5,121.22,121.49,10100.0,118.3058,118.3643,118.0915,118.3545,10100.0
2018-02-13 11:20:00,121.49,121.52,121.25,121.37,15902.0,118.3545,118.3838,118.1207,118.2376,15902.0
2018-02-13 11:25:00,121.43,121.43,121.1,121.14,8006.0,118.2961,118.2961,117.9746,118.0136,8006.0
2018-02-13 11:30:00,121.15,121.37,121.11,121.17,24589.0,118.0233,118.2376,117.9844,118.0428,24589.0
2018-02-13 11:35:00,121.2,121.3,121.15,121.28,20428.0,118.072,118.1694,118.0233,118.15,20428.0
2018-02-13 11:40:00,121.24,121.24,121.05,121.11,13092.0,118.111,118.111,117.9259,117.9844,13092.0
2018-02-13 11:45:00,121.08,121.23,121.01,121.19,12500.0,117.9551,118.1013,117.8869,118.0623,12500.0
2018-02-13 11:50:00,121.21,121.44,121.21,121.29,17564.0,118.0818,118.3058,118.0818,118.1597,17564.0
2018-02-13 11:55:00,121.3,121.51,121.26,121.51,8854.0,118.1694,118.374,118.1305,118.374,8854.0
2018-02-13 12:00:00,121.44,121.6,121.43,121.55,12850.0,118.3058,118.4617,118.2961,118.413,12850.0
2018-02-13 12:05:00,121.5,121.56,121.29,121.39,10598.0,118.3643,118.4227,118.1597,118.2571,10598.0
2018-02-13 12:10:00,121.45,121.62,121.44,121.6,7556.0,118.3156,118.4812,118.3058,118.4617,7556.0
2018-02-13 12:15:00,121.61,121.67,121.43,121.46,11992.0,118.4714,118.5299,118.2961,118.3253,11992.0
2018-02-13 12:20:00,121.47,121.52,121.34,121.34,4915.0,118.3351,118.3838,118.2084,118.2084,4915.0
2018-02-13 12:25:00,121.33,121.4,121.28,121.35,5100.0,118.1987,118.2669,118.15,118.2182,5100.0
2018-02-13 12:30:00,121.38,121.41,121.3,121.38,5400.0,118.2474,118.2766,118.1694,118.2474,5400.0
2018-02-13 12:35:00,121.39,121.47,121.23,121.3,7812.0,118.2571,118.3351,118.1013,118.1694,7812.0
2018-02-13 12:40:00,121.3,121.52,121.28,121.52,6050.0,118.1694,118.3838,118.15,118.3838,6050.0
2018-02-13 12:45:00,121.49,121.56,121.32,121.35,16825.0,118.3545,118.4227,118.1889,118.2182,16825.0
2018-02-13 12:50:00,121.37,121.38,121.23,121.25,10752.0,118.2376,118.2474,118.1013,118.1207,10752.0
2018-02-13 12:55:00,121.25,121.32,121.15,121.16,13642.0,118.1207,118.1889,118.0233,118.0331,13642.0
2018-02-13 13:00:00,121.21,121.36,121.19,121.34,8080.0,118.0818,118.2279,118.0623,118.2084,8080.0
2018-02-13 13:05:00,121.34,121.39,121.28,121.35,10655.0,118.2084,118.2571,118.15,118.2182,10655.0
2018-02-13 13:10:00,121.32,121.49,121.27,121.46,11463.0,118.1889,118.3545,118.1402,118.3253,11463.0
2018-02-13 13:15:00,121.5,121.68,121.45,121.54,16916.0,118.3643,118.5396,118.3156,118.4033,16916.0
2018-02-13 13:20:00,121.6,121.8,121.55,121.8,15153.0,118.4617,118.6565,118.413,118.6565,15153.0
2018-02-13 13:25:00,121.8,121.9,121.66,121.73,19277.0,118.6565,118.754,118.5202,118.5883,19277.0
2018-02-13 13:30:00,121.7,121.71,121.52,121.58,14402.0,118.5591,118.5689,118.3838,118.4422,14402.0
2018-02-13 13:35:00,121.62,121.96,121.62,121.96,34349.0,118.4812,118.8124,118.4812,118.8124,34349.0
2018-02-13 13:40:00,121.95,122.18,121.92,122.0,76360.0,118.8027,119.0267,118.7734,118.8514,76360.0
2018-02-13 13:45:00,122.02,122.1,122.0,122.1,24998.0,118.8709,118.9488,118.8514,118.9488,24998.0
2018-02-13 13:50:00,122.1,122.22,122.05,122.15,8875.0,118.9488,119.0657,118.9001,118.9975,8875.0
2018-02-13 13:55:00,122.08,122.08,122.0,122.07,13077.0,118.9293,118.9293,118.8514,118.9196,13077.0
2018-02-13 14:00:00,122.07,122.13,121.95,122.03,14901.0,118.9196,118.978,118.8027,118.8806,14901.0
2018-02-13 14:05:00,122.01,122.25,121.97,122.25,13102.0,118.8611,119.0949,118.8222,119.0949,13102.0
2018-02-13 14:10:00,122.25,122.47,122.24,122.45,20118.0,119.0949,119.3093,119.0852,119.2898,20118.0
2018-02-13 14:15:00,122.42,122.46,122.34,122.42,14693.0,119.2605,119.2995,119.1826,119.2605,14693.0
2018-02-13 14:20:00,122.4,122.58,122.4,122.49,22503.0,119.2411,119.4164,119.2411,119.3287,22503.0
2018-02-13 14:25:00,122.48,122.59,122.43,122.53,19690.0,119.319,119.4262,119.2703,119.3677,19690.0
2018-02-13 14:30:00,122.51,122.51,122.21,122.33,25345.0,119.3482,119.3482,119.056,119.1729,25345.0
2018-02-13 14:35:00,122.3,122.34,122.18,122.32,36152.0,119.1436,119.1826,119.0267,119.1631,36152.0
2018-02-13 14:40:00,122.31,122.31,122.1,122.14,11863.0,119.1534,119.1534,118.9488,118.9878,11863.0
2018-02-13 14:45:00,122.14,122.25,122.09,122.21,6512.0,118.9878,119.0949,118.9391,119.056,6512.0
2018-02-13 14:50:00,122.25,122.46,122.19,122.35,17465.0,119.0949,119.2995,119.0365,119.1923,17465.0
2018-02-13 14:55:00,122.33,122.4,122.29,122.35,14410.0,119.1729,119.2411,119.1339,119.1923,14410.0
2018-02-13 15:00:00,122.36,122.4,122.13,122.15,17109.0,119.2021,119.2411,118.978,118.9975,17109.0
2018-02-13 15:05:00,122.11,122.34,122.1,122.34,13413.0,118.9585,119.1826,118.9488,119.1826,13413.0
2018-02-13 15:10:00,122.32,122.59,122.24,122.59,23133.0,119.1631,119.4262,119.0852,119.4262,23133.0
2018-02-13 15:15:00,122.6,122.85,122.57,122.82,28925.0,119.4359,119.6794,119.4067,119.6502,28925.0
2018-02-13 15:20:00,122.84,122.97,122.77,122.97,35441.0,119.6697,119.7963,119.6015,119.7963,35441.0
2018-02-13 15:25:00,122.96,123.13,122.91,123.03,47881.0,119.7866,119.9522,119.7379,119.8548,47881.0
2018-02-13 15:30:00,123.05,123.05,122.92,122.98,46832.0,119.8743,119.8743,119.7476,119.8061,46832.0
2018-02-13 15:35:00,122.96,123.08,122.95,122.97,36129.0,119.7866,119.9035,119.7769,119.7963,36129.0
2018-02-13 15:40:00,122.95,123.02,122.55,122.55,48514.0,119.7769,119.8451,119.3872,119.3872,48514.0
2018-02-13 15:45:00,122.57,122.64,122.39,122.51,56956.0,119.4067,119.4749,119.2313,119.3482,56956.0
2018-02-13 15:50:00,122.38,122.52,121.9,122.34,109901.0,119.2216,119.358,118.754,119.1826,109901.0
2018-02-13 15:55:00,122.33,122.39,122.21,122.31,97031.0,119.1729,119.2313,119.056,119.1534,97031.0
2018-02-14 09:30:00,121.23,122.61,121.23,122.07,70331.0,118.1013,119.4456,118.1013,118.9196,70331.0
2018-02-14 09:35:00,121.86,122.68,121.69,122.53,38007.0,118.715,119.5138,118.5494,119.3677,38007.0
2018-02-14 09:40:00,122.58,122.91,122.42,122.83,32371.0,119.4164,119.7379,119.2605,119.66,32371.0
2018-02-14 09:45:00,122.88,123.33,122.81,123.1,59064.0,119.7087,120.1471,119.6405,119.923,59064.0
2018-02-14 09:50:00,123.07,123.66,122.89,123.29,109034.0,119.8938,120.4685,119.7184,120.1081,109034.0
2018-02-14 09:55:00,123.28,123.78,123.03,123.08,60618.0,120.0983,120.5854,119.8548,119.9035,60618.0
2018-02-14 10:00:00,123.09,123.46,123.04,123.22,119603.0,119.9133,120.2737,119.8645,120.0399,119603.0
2018-02-14 10:05:00,123.22,123.52,123.14,123.52,36451.0,120.0399,120.3322,119.962,120.3322,36451.0
2018-02-14 10:10:00,123.51,124.19,123.5,123.94,117133.0,120.3224,120.9849,120.3127,120.7413,117133.0
2018-02-14 10:15:00,123.95,124.3,123.75,124.18,81336.0,120.7511,121.092,120.5562,120.9751,81336.0
2018-02-14 10:20:00,124.18,124.55,124.06,124.24,51170.0,120.9751,121.3356,120.8582,121.0336,51170.0
2018-02-14 10:25:00,124.27,124.52,124.04,124.45,65159.0,121.0628,121.3063,120.8387,121.2382,65159.0
2018-02-14 10:30:00,124.45,124.55,123.92,124.22,72286.0,121.2382,121.3356,120.7218,121.0141,72286.0
2018-02-14 10:35:00,124.23,124.54,123.96,124.47,35004.0,121.0238,121.3258,120.7608,121.2576,35004.0
2018-02-14 10:40:00,124.47,124.56,123.8,123.98,26117.0,121.2576,121.3453,120.6049,120.7803,26117.0
2018-02-14 10:45:00,124.02,124.44,124.02,124.3,47017.0,120.8192,121.2284,120.8192,121.092,47017.0
2018-02-14 10:50:00,124.31,124.4,123.97,123.99,20413.0,121.1018,121.1894,120.7705,120.79,20413.0
2018-02-14 10:55:00,123.95,124.5,123.92,124.34,17853.0,120.7511,121.2869,120.7218,121.131,17853.0
2018-02-14 11:00:00,124.38,124.6,124.25,124.31,41394.0,121.17,121.3843,121.0433,121.1018,41394.0
2018-02-14 11:05:00,124.33,124.73,124.19,124.47,28344.0,121.1212,121.5109,120.9849,121.2576,28344.0
2018-02-14 11:10:00,124.48,124.87,124.48,124.83,27584.0,121.2674,121.6473,121.2674,121.6083,27584.0
2018-02-14 11:15:00,124.82,124.82,124.35,124.57,30302.0,121.5986,121.5986,121.1407,121.3551,30302.0
2018-02-14 11:20:00,124.56,124.56,124.34,124.47,37031.0,121.3453,121.3453,121.131,121.2576,37031.0
2018-02-14 11:25:00,124.46,124.64,124.36,124.44,53435.0,121.2479,121.4232,121.1505,121.2284,53435.0
2018-02-14 11:30:00,124.47,124.49,123.93,124.03,20494.0,121.2576,121.2771,120.7316,120.829,20494.0
2018-02-14 11:35:00,124.01,124.45,123.81,124.35,16800.0,120.8095,121.2382,120.6147,121.1407,16800.0
2018-02-14 11:40:00,124.4,124.43,124.17,124.18,33058.0,121.1894,121.2187,120.9654,120.9751,33058.0
2018-02-14 11:45:00,124.17,124.31,123.72,123.74,34184.0,120.9654,121.1018,120.527,120.5465,34184.0
2018-02-14 11:50:00,123.72,123.73,123.38,123.57,58373.0,120.527,120.5367,120.1958,120.3809,58373.0
2018-02-14 11:55:00,123.56,123.56,123.32,123.37,20541.0,120.3711,120.3711,120.1373,120.186,20541.0
2018-02-14 12:00:00,123.39,123.54,123.36,123.42,27644.0,120.2055,120.3516,120.1763,120.2347,27644.0
2018-02-14 12:05:00,123.44,123.44,123.1,123.18,20315.0,120.2542,120.2542,119.923,120.0009,20315.0
2018-02-14 12:10:00,123.17,123.56,123.0,123.42,23591.0,119.9912,120.3711,119.8256,120.2347,23591.0
2018-02-14 12:15:00,123.47,123.55,123.28,123.41,32910.0,120.2834,120.3614,120.0983,120.225,32910.0
2018-02-14 12:20:00,123.36,123.43,123.13,123.33,48506.0,120.1763,120.2445,119.9522,120.1471,48506.0
2018-02-14 12:25:00,123.34,123.66,123.32,123.65,21323.0,120.1568,120.4685,120.1373,120.4588,21323.0
2018-02-14 12:30:00,123.64,123.81,123.56,123.63,11761.0,120.4491,120.6147,120.3711,120.4393,11761.0
2018-02-14 12:35:00,123.64,123.96,123.62,123.8,24434.0,120.4491,120.7608,120.4296,120.6049,24434.0
2018-02-14 12:40:00,123.87,123.88,123.67,123.73,12485.0,120.6731,120.6829,120.4783,120.5367,12485.0
2018-02-14 12:45:00,123.76,123.83,123.57,123.57,14748.0,120.566,120.6342,120.3809,120.3809,14748.0
2018-02-14 12:50:00,123.56,123.93,123.52,123.91,18501.0,120.3711,120.7316,120.3322,120.7121,18501.0
2018-02-14 12:55:00,123.9,124.06,123.8,123.94,35243.0,120.7023,120.8582,120.6049,120.7413,35243.0
2018-02-14 13:00:00,123.96,124.3,123.82,124.21,23038.0,120.7608,121.092,120.6244,121.0043,23038.0
2018-02-14 13:05:00,124.25,124.36,124.12,124.36,33840.0,121.0433,121.1505,120.9167,121.1505,33840.0
2018-02-14 13:10:00,124.31,124.49,124.21,124.31,19272.0,121.1018,121.2771,121.0043,121.1018,19272.0
2018-02-14 13:15:00,124.33,124.44,124.23,124.29,14712.0,121.1212,121.2284,121.0238,121.0823,14712.0
2018-02-14 13:20:00,124.3,124.55,124.28,124.37,19814.0,121.092,121.3356,121.0725,121.1602,19814.0
2018-02-14 13:25:00,124.38,124.38,124.09,124.13,34750.0,121.17,121.17,120.8874,120.9264,34750.0
2018-02-14 13:30:00,124.11,124.23,124.08,124.22,33839.0,120.9069,121.0238,120.8777,121.0141,33839.0
2018-02-14 13:35:00,124.2,124.43,124.19,124.41,28011.0,120.9946,121.2187,120.9849,121.1992,28011.0
2018-02-14 13:40:00,124.38,124.43,124.19,124.43,35076.0,121.17,121.2187,120.9849,121.2187,35076.0
2018-02-14 13:45:00,124.45,124.5,124.21,124.33,19440.0,121.2382,121.2869,121.0043,121.1212,19440.0
2018-02-14 13:50:00,124.35,124.38,124.17,124.18,29337.0,121.1407,121.17,120.9654,120.9751,29337.0
2018-02-14 13:55:00,124.18,124.4,124.04,124.04,26418.0,120.9751,121.1894,120.8387,120.8387,26418.0
2018-02-14 14:00:00,124.07,124.18,123.91,124.11,38171.0,120.868,120.9751,120.7121,120.9069,38171.0
2018-02-14 14:05:00,124.07,124.15,123.82,123.83,22751.0,120.868,120.9459,120.6244,120.6342,22751.0
2018-02-14 14:10:00,123.89,124.03,123.7,123.88,93327.0,120.6926,120.829,120.5075,120.6829,93327.0
2018-02-14 14:15:00,123.88,123.9,123.67,123.79,45333.0,120.6829,120.7023,120.4783,120.5952,45333.0
2018-02-14 14:20:00,123.78,123.9,123.64,123.64,26429.0,120.5854,120.7023,120.4491,120.4491,26429.0
2018-02-14 14:25:00,123.69,123.75,123.42,123.42,28349.0,120.4978,120.5562,120.2347,120.2347,28349.0
2018-02-14 14:30:00,123.46,123.56,123.25,123.3,40054.0,120.2737,120.3711,120.0691,120.1178,40054.0
2018-02-14 14:35:00,123.29,123.42,123.26,123.36,18855.0,120.1081,120.2347,120.0789,120.1763,18855.0
2018-02-14 14:40:00,123.36,123.55,123.34,123.42,43197.0,120.1763,120.3614,120.1568,120.2347,43197.0
2018-02-14 14:45:00,123.39,123.39,123.09,123.19,40114.0,120.2055,120.2055,119.9133,120.0107,40114.0
2018-02-14 14:50:00,123.22,123.33,123.14,123.3,40730.0,120.0399,120.1471,119.962,120.1178,40730.0
2018-02-14 14:55:00,123.33,123.36,123.14,123.14,35813.0,120.1471,120.1763,119.962,119.962,35813.0
2018-02-14 15:00:00,123.18,123.7,123.17,123.55,53396.0,120.0009,120.5075,119.9912,120.3614,53396.0
2018-02-14 15:05:00,123.53,123.76,123.49,123.51,36184.0,120.3419,120.566,120.3029,120.3224,36184.0
2018-02-14 15:10:00,123.51,123.55,123.36,123.53,49303.0,120.3224,120.3614,120.1763,120.3419,49303.0
2018-02-14 15:15:00,123.55,123.78,123.49,123.73,34784.0,120.3614,120.5854,120.3029,120.5367,34784.0
2018-02-14 15:20:00,123.75,123.75,123.35,123.38,41617.0,120.5562,120.5562,120.1665,120.1958,41617.0
2018-02-14 15:25:00,123.37,123.43,123.22,123.24,37281.0,120.186,120.2445,120.0399,120.0594,37281.0
2018-02-14 15:30:00,123.23,123.65,123.23,123.56,48870.0,120.0496,120.4588,120.0496,120.3711,48870.0
2018-02-14 15:35:00,123.58,123.79,123.45,123.76,39510.0,120.3906,120.5952,120.264,120.566,39510.0
2018-02-14 15:40:00,123.76,123.77,123.45,123.46,56117.0,120.566,120.5757,120.264,120.2737,56117.0
2018-02-14 15:45:00,123.45,123.72,123.44,123.64,60449.0,120.264,120.527,120.2542,120.4491,60449.0
2018-02-14 15:50:00,123.65,123.86,123.65,123.81,96788.0,120.4588,120.6634,120.4588,120.6147,96788.0
2018-02-14 15:55:00,123.81,123.88,123.61,123.77,178296.0,120.6147,120.6829,120.4198,120.5757,178296.0
2018-02-15 09:30:00,124.83,124.83,123.97,124.18,51354.0,121.6083,121.6083,120.7705,120.9751,51354.0
2018-02-15 09:35:00,124.23,124.48,123.79,124.39,32696.0,121.0238,121.2674,120.5952,121.1797,32696.0
2018-02-15 09:40:00,124.41,124.41,123.66,124.04,23047.0,121.1992,121.1992,120.4685,120.8387,23047.0
2018-02-15 09:45:00,124.08,124.3,123.44,123.63,65820.0,120.8777,121.092,120.2542,120.4393,65820.0
2018-02-15 09:50:00,123.65,124.13,123.56,124.04,93736.0,120.4588,120.9264,120.3711,120.8387,93736.0
2018-02-15 09:55:00,124.02,124.55,124.01,124.49,39458.0,120.8192,121.3356,120.8095,121.2771,39458.0
2018-02-15 10:00:00,124.54,124.8,124.45,124.74,42898.0,121.3258,121.5791,121.2382,121.5207,42898.0
2018-02-15 10:05:00,124.7,124.8,124.51,124.63,23862.0,121.4817,121.5791,121.2966,121.4135,23862.0
2018-02-15 10:10:00,124.68,124.88,124.5,124.83,27326.0,121.4622,121.6571,121.2869,121.6083,27326.0
2018-02-15 10:15:00,124.84,125.17,124.8,125.02,44397.0,121.6181,121.9396,121.5791,121.7934,44397.0
2018-02-15 10:20:00,125.03,125.34,124.98,125.2,32920.0,121.8032,122.1052,121.7545,121.9688,32920.0
2018-02-15 10:25:00,125.22,125.67,125.2,125.35,26433.0,121.9883,122.4267,121.9688,122.1149,26433.0
2018-02-15 10:30:00,125.34,125.45,124.97,124.97,18065.0,122.1052,122.2123,121.7447,121.7447,18065.0
2018-02-15 10:35:00,124.92,125.02,124.51,124.51,21888.0,121.696,121.7934,121.2966,121.2966,21888.0
2018-02-15 10:40:00,124.51,124.77,124.41,124.41,23827.0,121.2966,121.5499,121.1992,121.1992,23827.0
2018-02-15 10:45:00,124.43,124.56,123.99,124.06,28829.0,121.2187,121.3453,120.79,120.8582,28829.0
2018-02-15 10:50:00,124.05,124.7,124.04,124.54,18579.0,120.8485,121.4817,120.8387,121.3258,18579.0
2018-02-15 10:55:00,124.48,124.48,124.09,124.12,13611.0,121.2674,121.2674,120.8874,120.9167,13611.0
2018-02-15 11:00:00,124.11,124.2,123.74,123.84,32075.0,120.9069,120.9946,120.5465,120.6439,32075.0
2018-02-15 11:05:00,123.86,124.69,123.84,124.63,22847.0,120.6634,121.472,120.6439,121.4135,22847.0
2018-02-15 11:10:00,124.63,124.81,124.46,124.77,15550.0,121.4135,121.5889,121.2479,121.5499,15550.0
2018-02-15 11:15:00,124.74,124.77,124.54,124.62,24008.0,121.5207,121.5499,121.3258,121.4038,24008.0
2018-02-15 11:20:00,124.65,125.22,124.65,125.19,26605.0,121.433,121.9883,121.433,121.9591,26605.0
2018-02-15 11:25:00,125.23,125.37,125.11,125.37,48538.0,121.998,122.1344,121.8811,122.1344,48538.0
2018-02-15 11:30:00,125.4,125.4,124.85,124.9,8356.0,122.1636,122.1636,121.6278,121.6765,8356.0
2018-02-15 11:35:00,124.93,125.03,124.79,124.97,19400.0,121.7058,121.8032,121.5694,121.7447,19400.0
2018-02-15 11:40:00,125.02,125.42,125.02,125.42,14837.0,121.7934,122.1831,121.7934,122.1831,14837.0
2018-02-15 11:45:00,125.36,125.36,125.07,125.2,22963.0,122.1247,122.1247,121.8421,121.9688,22963.0
2018-02-15 11:50:00,125.2,125.47,125.17,125.4,18068.0,121.9688,122.2318,121.9396,122.1636,18068.0
2018-02-15 11:55:00,125.4,125.53,125.35,125.37,37254.0,122.1636,122.2903,122.1149,122.1344,37254.0
2018-02-15 12:00:00,125.45,125.6,125.33,125.36,20102.0,122.2123,122.3585,122.0954,122.1247,20102.0
2018-02-15 12:05:00,125.33,125.33,125.09,125.28,7400.0,122.0954,122.0954,121.8616,122.0467,7400.0
2018-02-15 12:10:00,125.31,125.41,125.29,125.33,10224.0,122.076,122.1734,122.0565,122.0954,10224.0
2018-02-15 12:15:00,125.34,125.54,125.34,125.47,8049.0,122.1052,122.3,122.1052,122.2318,8049.0
2018-02-15 12:20:00,125.46,125.66,125.46,125.66,11007.0,122.2221,122.4169,122.2221,122.4169,11007.0
2018-02-15 12:25:00,125.66,125.75,125.55,125.56,4753.0,122.4169,122.5046,122.3098,122.3195,4753.0
2018-02-15 12:30:00,125.59,125.87,125.59,125.87,6762.0,122.3487,122.6215,122.3487,122.6215,6762.0
2018-02-15 12:35:00,125.85,125.93,125.82,125.93,11574.0,122.602,122.68,122.5728,122.68,11574.0
2018-02-15 12:40:00,125.95,125.97,125.8,125.87,18207.0,122.6994,122.7189,122.5533,122.6215,18207.0
2018-02-15 12:45:00,125.9,125.95,125.82,125.91,15692.0,122.6507,122.6994,122.5728,122.6605,15692.0
2018-02-15 12:50:00,125.91,126.19,125.91,126.08,14191.0,122.6605,122.9332,122.6605,122.8261,14191.0
2018-02-15 12:55:00,126.06,126.36,126.06,126.34,17163.0,122.8066,123.0989,122.8066,123.0794,17163.0
2018-02-15 13:00:00,126.37,126.58,126.31,126.51,30390.0,123.1086,123.3132,123.0501,123.245,30390.0
2018-02-15 13:05:00,126.52,126.79,126.48,126.72,51343.0,123.2547,123.5178,123.2158,123.4496,51343.0
2018-02-15 13:10:00,126.7,127.0,126.68,126.94,28160.0,123.4301,123.7223,123.4106,123.6639,28160.0
2018-02-15 13:15:00,126.95,127.03,126.9,126.91,37008.0,123.6736,123.7516,123.6249,123.6347,37008.0
2018-02-15 13:20:00,126.88,126.88,126.5,126.57,14861.0,123.6054,123.6054,123.2352,123.3034,14861.0
2018-02-15 13:25:00,126.59,126.7,126.5,126.58,15047.0,123.3229,123.4301,123.2352,123.3132,15047.0
2018-02-15 13:30:00,126.57,126.62,126.46,126.54,19858.0,123.3034,123.3521,123.1963,123.2742,19858.0
2018-02-15 13:35:00,126.56,126.68,126.48,126.52,9621.0,123.2937,123.4106,123.2158,123.2547,9621.0
2018-02-15 13:40:00,126.53,126.72,126.53,126.63,19340.0,123.2645,123.4496,123.2645,123.3619,19340.0
2018-02-15 13:45:00,126.67,126.67,126.38,126.44,17489.0,123.4009,123.4009,123.1183,123.1768,17489.0
2018-02-15 13:50:00,126.46,126.53,126.39,126.5,16738.0,123.1963,123.2645,123.1281,123.2352,16738.0
2018-02-15 13:55:00,126.54,126.62,126.44,126.62,11297.0,123.2742,123.3521,123.1768,123.3521,11297.0
2018-02-15 14:00:00,126.61,126.61,126.4,126.51,25425.0,123.3424,123.3424,123.1378,123.245,25425.0
2018-02-15 14:05:00,126.51,126.77,126.5,126.67,16018.0,123.245,123.4983,123.2352,123.4009,16018.0
2018-02-15 14:10:00,126.63,126.63,126.39,126.4,14904.0,123.3619,123.3619,123.1281,123.1378,14904.0
2018-02-15 14:15:00,126.46,126.54,126.31,126.32,10611.0,123.1963,123.2742,123.0501,123.0599,10611.0
2018-02-15 14:20:00,126.39,126.47,126.24,126.28,9006.0,123.1281,123.206,122.982,123.0209,9006.0
2018-02-15 14:25:00,126.28,126.47,126.22,126.44,11708.0,123.0209,123.206,122.9625,123.1768,11708.0
2018-02-15 14:30:00,126.44,126.71,126.4,126.63,13525.0,123.1768,123.4398,123.1378,123.3619,13525.0
2018-02-15 14:35:00,126.69,126.75,126.58,126.6,12144.0,123.4203,123.4788,123.3132,123.3327,12144.0
2018-02-15 14:40:00,126.62,126.67,126.54,126.61,11111.0,123.3521,123.4009,123.2742,123.3424,11111.0
2018-02-15 14:45:00,126.59,126.71,126.58,126.64,40639.0,123.3229,123.4398,123.3132,123.3716,40639.0
2018-02-15 14:50:00,126.66,126.68,126.4,126.49,17160.0,123.3911,123.4106,123.1378,123.2255,17160.0
2018-02-15 14:55:00,126.52,126.67,126.52,126.67,16170.0,123.2547,123.4009,123.2547,123.4009,16170.0
2018-02-15 15:00:00,126.69,126.95,126.69,126.9,28383.0,123.4203,123.6736,123.4203,123.6249,28383.0
2018-02-15 15:05:00,126.92,126.92,126.63,126.67,31818.0,123.6444,123.6444,123.3619,123.4009,31818.0
2018-02-15 15:10:00,126.68,126.73,126.57,126.58,40626.0,123.4106,123.4593,123.3034,123.3132,40626.0
2018-02-15 15:15:00,126.59,126.6,126.3,126.33,47187.0,123.3229,123.3327,123.0404,123.0696,47187.0
2018-02-15 15:20:00,126.33,126.66,126.33,126.59,40582.0,123.0696,123.3911,123.0696,123.3229,40582.0
2018-02-15 15:25:00,126.58,126.62,126.36,126.43,23864.0,123.3132,123.3521,123.0989,123.1671,23864.0
2018-02-15 15:30:00,126.44,126.5,126.12,126.17,55533.0,123.1768,123.2352,122.8651,122.9138,55533.0
2018-02-15 15:35:00,126.16,126.37,126.02,126.33,40785.0,122.904,123.1086,122.7676,123.0696,40785.0
2018-02-15 15:40:00,126.36,126.48,126.34,126.37,80030.0,123.0989,123.2158,123.0794,123.1086,80030.0
2018-02-15 15:45:00,126.35,126.61,126.34,126.59,83152.0,123.0891,123.3424,123.0794,123.3229,83152.0
2018-02-15 15:50:00,126.6,126.6,126.08,126.2,151084.0,123.3327,123.3327,122.8261,122.943,151084.0
2018-02-15 15:55:00,126.19,126.52,126.14,126.49,229776.0,122.9332,123.2547,122.8845,123.2255,229776.0
2018-02-16 09:30:00,126.43,126.79,126.01,126.4,144737.0,123.1671,123.5178,122.7579,123.1378,144737.0
2018-02-16 09:35:00,126.46,126.48,125.88,126.12,13542.0,123.1963,123.2158,122.6312,122.8651,13542.0
2018-02-16 09:40:00,126.07,126.09,125.41,125.5,18001.0,122.8163,122.8358,122.1734,122.2611,18001.0
2018-02-16 09:45:00,125.48,125.98,125.34,125.96,11066.0,122.2416,122.7287,122.1052,122.7092,11066.0
2018-02-16 09:50:00,125.87,126.09,125.74,125.84,13923.0,122.6215,122.8358,122.4949,122.5923,13923.0
2018-02-16 09:55:00,125.9,125.99,125.61,125.61,9967.0,122.6507,122.7384,122.3682,122.3682,9967.0
2018-02-16 10:00:00,125.55,125.66,125.14,125.32,22350.0,122.3098,122.4169,121.9103,122.0857,22350.0
2018-02-16 10:05:00,125.24,125.59,125.2,125.59,11119.0,122.0078,122.3487,121.9688,122.3487,11119.0
2018-02-16 10:10:00,125.6,125.6,125.31,125.5,23864.0,122.3585,122.3585,122.076,122.2611,23864.0
2018-02-16 10:15:00,125.5,125.86,125.5,125.73,9373.0,122.2611,122.6118,122.2611,122.4851,9373.0
2018-02-16 10:20:00,125.76,126.03,125.76,125.93,12932.0,122.5143,122.7774,122.5143,122.68,12932.0
2018-02-16 10:25:00,126.0,126.2,125.96,126.19,8920.0,122.7481,122.943,122.7092,122.9332,8920.0
2018-02-16 10:30:00,126.22,126.26,126.15,126.17,9926.0,122.9625,123.0014,122.8943,122.9138,9926.0
2018-02-16 10:35:00,126.21,126.37,126.17,126.21,11079.0,122.9527,123.1086,122.9138,122.9527,11079.0
2018-02-16 10:40:00,126.18,126.25,126.03,126.07,10700.0,122.9235,122.9917,122.7774,122.8163,10700.0
2018-02-16 10:45:00,126.11,126.21,126.09,126.21,10604.0,122.8553,122.9527,122.8358,122.9527,10604.0
2018-02-16 10:50:00,126.2,126.2,126.09,126.19,8002.0,122.943,122.943,122.8358,122.9332,8002.0
2018-02-16 10:55:00,126.19,126.19,125.8,125.91,20648.0,122.9332,122.9332,122.5533,122.6605,20648.0
2018-02-16 11:00:00,125.88,125.94,125.58,125.61,12515.0,122.6312,122.6897,122.339,122.3682,12515.0
2018-02-16 11:05:00,125.66,125.92,125.58,125.92,15429.0,122.4169,122.6702,122.339,122.6702,15429.0
2018-02-16 11:10:00,125.89,126.01,125.88,125.9,12241.0,122.641,122.7579,122.6312,122.6507,12241.0
2018-02-16 11:15:00,125.9,125.9,125.78,125.89,13680.0,122.6507,122.6507,122.5338,122.641,13680.0
2018-02-16 11:20:00,125.9,125.94,125.64,125.68,5951.0,122.6507,122.6897,122.3974,122.4364,5951.0
2018-02-16 11:25:00,125.71,125.83,125.49,125.49,12980.0,122.4656,122.5825,122.2513,122.2513,12980.0
2018-02-16 11:30:00,125.53,125.65,125.46,125.48,16421.0,122.2903,122.4072,122.2221,122.2416,16421.0
2018-02-16 11:35:00,125.48,125.57,125.39,125.54,21002.0,122.2416,122.3292,122.1539,122.3,21002.0
2018-02-16 11:40:00,125.58,125.7,125.38,125.41,8912.0,122.339,122.4559,122.1441,122.1734,8912.0
2018-02-16 11:45:00,125.42,125.43,125.28,125.39,15204.0,122.1831,122.1929,122.0467,122.1539,15204.0
2018-02-16 11:50:00,125.38,125.53,125.36,125.52,31094.0,122.1441,122.2903,122.1247,122.2805,31094.0
2018-02-16 11:55:00,125.52,125.81,125.51,125.74,5960.0,122.2805,122.5631,122.2708,122.4949,5960.0
2018-02-16 12:00:00,125.71,125.81,125.63,125.72,8365.0,122.4656,122.5631,122.3877,122.4754,8365.0
2018-02-16 12:05:00,125.88,125.91,125.66,125.71,20019.0,122.6312,122.6605,122.4169,122.4656,20019.0
2018-02-16 12:10:00,125.73,125.85,125.72,125.77,13782.0,122.4851,122.602,122.4754,122.5241,13782.0
2018-02-16 12:15:00,125.79,125.94,125.69,125.88,31967.0,122.5436,122.6897,122.4461,122.6312,31967.0
2018-02-16 12:20:00,125.87,126.02,125.86,125.94,8479.0,122.6215,122.7676,122.6118,122.6897,8479.0
2018-02-16 12:25:00,125.94,126.0,125.81,125.89,12997.0,122.6897,122.7481,122.5631,122.641,12997.0
2018-02-16 12:30:00,125.95,126.03,125.79,126.0,28182.0,122.6994,122.7774,122.5436,122.7481,28182.0
2018-02-16 12:35:00,126.0,126.0,125.88,125.89,11172.0,122.7481,122.7481,122.6312,122.641,11172.0
2018-02-16 12:40:00,125.89,126.0,125.88,125.93,23241.0,122.641,122.7481,122.6312,122.68,23241.0
2018-02-16 12:45:00,125.93,126.1,125.92,125.98,61945.0,122.68,122.8456,122.6702,122.7287,61945.0
2018-02-16 12:50:00,125.98,125.98,125.62,125.75,104709.0,122.7287,122.7287,122.378,122.5046,104709.0
2018-02-16 12:55:00,125.77,126.09,125.73,126.06,52824.0,122.5241,122.8358,122.4851,122.8066,52824.0
2018-02-16 13:00:00,126.12,126.46,126.12,126.22,9813.0,122.8651,123.1963,122.8651,122.9625,9813.0
2018-02-16 13:05:00,126.2,126.38,126.14,126.31,14900.0,122.943,123.1183,122.8845,123.0501,14900.0
2018-02-16 13:10:00,126.27,126.33,126.01,126.27,61085.0,123.0112,123.0696,122.7579,123.0112,61085.0
2018-02-16 13:15:00,126.2,126.27,125.92,126.11,48299.0,122.943,123.0112,122.6702,122.8553,48299.0
2018-02-16 13:20:00,126.12,126.32,126.09,126.19,59242.0,122.8651,123.0599,122.8358,122.9332,59242.0
2018-02-16 13:25:00,126.16,126.23,126.01,126.19,52050.0,122.904,122.9722,122.7579,122.9332,52050.0
2018-02-16 13:30:00,126.16,126.19,125.7,125.78,12793.0,122.904,122.9332,122.4559,122.5338,12793.0
2018-02-16 13:35:00,125.9,126.16,125.86,126.02,13963.0,122.6507,122.904,122.6118,122.7676,13963.0
2018-02-16 13:40:00,126.01,126.39,125.99,126.38,10682.0,122.7579,123.1281,122.7384,123.1183,10682.0
2018-02-16 13:45:00,126.35,126.39,126.17,126.17,9886.0,123.0891,123.1281,122.9138,122.9138,9886.0
2018-02-16 13:50:00,126.1,126.1,125.85,126.0,17900.0,122.8456,122.8456,122.602,122.7481,17900.0
2018-02-16 13:55:00,126.02,126.25,125.93,126.17,18502.0,122.7676,122.9917,122.68,122.9138,18502.0
2018-02-16 14:00:00,126.19,126.42,126.19,126.38,5827.0,122.9332,123.1573,122.9332,123.1183,5827.0
2018-02-16 14:05:00,126.29,126.57,126.29,126.3,15090.0,123.0307,123.3034,123.0307,123.0404,15090.0
2018-02-16 14:10:00,126.34,126.51,126.26,126.26,9467.0,123.0794,123.245,123.0014,123.0014,9467.0
2018-02-16 14:15:00,126.27,126.27,125.93,126.15,10587.0,123.0112,123.0112,122.68,122.8943,10587.0
2018-02-16 14:20:00,126.19,126.19,125.96,126.13,25101.0,122.9332,122.9332,122.7092,122.8748,25101.0
2018-02-16 14:25:00,126.2,126.34,126.01,126.33,47006.0,122.943,123.0794,122.7579,123.0696,47006.0
2018-02-16 14:30:00,126.33,126.51,126.18,126.5,11785.0,123.0696,123.245,122.9235,123.2352,11785.0
2018-02-16 14:35:00,126.48,126.56,126.33,126.42,16087.0,123.2158,123.2937,123.0696,123.1573,16087.0
2018-02-16 14:40:00,126.4,126.42,126.17,126.2,13900.0,123.1378,123.1573,122.9138,122.943,13900.0
2018-02-16 14:45:00,126.21,126.46,126.16,126.39,25138.0,122.9527,123.1963,122.904,123.1281,25138.0
2018-02-16 14:50:00,126.39,126.41,126.14,126.2,22923.0,123.1281,123.1476,122.8845,122.943,22923.0
2018-02-16 14:55:00,126.23,126.55,126.2,126.52,13386.0,122.9722,123.284,122.943,123.2547,13386.0
2018-02-16 15:00:00,126.51,126.7,126.41,126.53,26932.0,123.245,123.4301,123.1476,123.2645,26932.0
2018-02-16 15:05:00,126.49,126.55,126.35,126.53,16267.0,123.2255,123.284,123.0891,123.2645,16267.0
2018-02-16 15:10:00,126.51,126.59,126.33,126.5,34387.0,123.245,123.3229,123.0696,123.2352,34387.0
2018-02-16 15:15:00,126.49,126.5,126.33,126.39,17266.0,123.2255,123.2352,123.0696,123.1281,17266.0
2018-02-16 15:20:00,126.36,126.5,126.25,126.3,15378.0,123.0989,123.2352,122.9917,123.0404,15378.0
2018-02-16 15:25:00,126.31,126.52,126.24,126.41,110109.0,123.0501,123.2547,122.982,123.1476,110109.0
2018-02-16 15:30:00,126.4,126.43,126.35,126.42,137985.0,123.1378,123.1671,123.0891,123.1573,137985.0
2018-02-16 15:35:00,126.42,126.47,126.35,126.47,56481.0,123.1573,123.206,123.0891,123.206,56481.0
2018-02-16 15:40:00,126.48,126.49,126.4,126.4,33746.0,123.2158,123.2255,123.1378,123.1378,33746.0
2018-02-16 15:45:00,126.41,126.54,126.39,126.42,45187.0,123.1476,123.2742,123.1281,123.1573,45187.0
2018-02-16 15:50:00,126.43,126.47,126.34,126.38,68071.0,123.1671,123.206,123.0794,123.1183,68071.0
2018-02-16 15:55:00,126.39,126.4,126.02,126.04,103465.0,123.1281,123.1378,122.7676,122.7871,103465.0
2018-02-20 09:30:00,125.38,126.31,125.37,126.31,66224.0,122.1441,123.0501,122.1344,123.0501,66224.0
2018-02-20 09:35:00,126.31,126.59,126.25,126.51,24375.0,123.0501,123.3229,122.9917,123.245,24375.0
2018-02-20 09:40:00,126.6,126.65,126.28,126.33,26501.0,123.3327,123.3814,123.0209,123.0696,26501.0
2018-02-20 09:45:00,126.38,126.82,126.34,126.73,31084.0,123.1183,123.547,123.0794,123.4593,31084.0
2018-02-20 09:50:00,126.75,126.75,126.18,126.39,33500.0,123.4788,123.4788,122.9235,123.1281,33500.0
2018-02-20 09:55:00,126.4,126.51,126.15,126.22,11624.0,123.1378,123.245,122.8943,122.9625,11624.0
2018-02-20 10:00:00,126.22,126.37,125.96,126.05,27289.0,122.9625,123.1086,122.7092,122.7969,27289.0
2018-02-20 10:05:00,126.04,126.2,125.99,126.03,27840.0,122.7871,122.943,122.7384,122.7774,27840.0
2018-02-20 10:10:00,126.01,126.39,125.96,126.36,25785.0,122.7579,123.1281,122.7092,123.0989,25785.0
2018-02-20 10:15:00,126.34,126.34,126.12,126.15,22580.0,123.0794,123.0794,122.8651,122.8943,22580.0
2018-02-20 10:20:00,126.2,126.52,126.2,126.4,17053.0,122.943,123.2547,122.943,123.1378,17053.0
2018-02-20 10:25:00,126.38,126.62,126.31,126.35,22355.0,123.1183,123.3521,123.0501,123.0891,22355.0
2018-02-20 10:30:00,126.35,126.37,126.01,126.08,35980.0,123.0891,123.1086,122.7579,122.8261,35980.0
2018-02-20 10:35:00,126.08,126.26,126.01,126.12,23260.0,122.8261,123.0014,122.7579,122.8651,23260.0
2018-02-20 10:40:00,126.11,126.35,126.08,126.32,21295.0,122.8553,123.0891,122.8261,123.0599,21295.0
2018-02-20 10:45:00,126.35,126.43,126.17,126.43,14689.0,123.0891,123.1671,122.9138,123.1671,14689.0
2018-02-20 10:50:00,126.4,126.71,126.36,126.71,20672.0,123.1378,123.4398,123.0989,123.4398,20672.0
2018-02-20 10:55:00,126.67,126.9,126.51,126.56,27616.0,123.4009,123.6249,123.245,123.2937,27616.0
2018-02-20 11:00:00,126.6,126.91,126.58,126.86,11229.0,123.3327,123.6347,123.3132,123.586,11229.0
2018-02-20 11:05:00,126.85,126.89,126.6,126.6,19099.0,123.5762,123.6152,123.3327,123.3327,19099.0
2018-02-20 11:10:00,126.62,126.66,126.18,126.18,34390.0,123.3521,123.3911,122.9235,122.9235,34390.0
2018-02-20 11:15:00,126.16,126.45,126.1,126.3,36608.0,122.904,123.1865,122.8456,123.0404,36608.0
2018-02-20 11:20:00,126.3,126.45,126.25,126.42,19580.0,123.0404,123.1865,122.9917,123.1573,19580.0
2018-02-20 11:25:00,126.42,126.45,126.27,126.41,11308.0,123.1573,123.1865,123.0112,123.1476,11308.0
2018-02-20 11:30:00,126.43,126.45,126.21,126.29,10754.0,123.1671,123.1865,122.9527,123.0307,10754.0
2018-02-20 11:35:00,126.34,126.42,126.03,126.11,9591.0,123.0794,123.1573,122.7774,122.8553,9591.0
2018-02-20 11:40:00,126.05,126.2,126.0,126.18,10379.0,122.7969,122.943,122.7481,122.9235,10379.0
2018-02-20 11:45:00,126.17,126.19,126.09,126.19,7491.0,122.9138,122.9332,122.8358,122.9332,7491.0
2018-02-20 11:50:00,126.22,126.39,126.22,126.39,7278.0,122.9625,123.1281,122.9625,123.1281,7278.0
2018-02-20 11:55:00,126.43,126.46,126.27,126.45,10226.0,123.1671,123.1963,123.0112,123.1865,10226.0
2018-02-20 12:00:00,126.46,126.54,126.33,126.38,13485.0,123.1963,123.2742,123.0696,123.1183,13485.0
2018-02-20 12:05:00,126.38,126.42,126.34,126.35,15351.0,123.1183,123.1573,123.0794,123.0891,15351.0
2018-02-20 12:10:00,126.32,126.32,126.2,126.31,4600.0,123.0599,123.0599,122.943,123.0501,4600.0
2018-02-20 12:15:00,126.34,126.45,126.3,126.31,9424.0,123.0794,123.1865,123.0404,123.0501,9424.0
2018-02-20 12:20:00,126.28,126.38,126.26,126.26,19479.0,123.0209,123.1183,123.0014,123.0014,19479.0
2018-02-20 12:25:00,126.29,126.3,126.14,126.23,42597.0,123.0307,123.0404,122.8845,122.9722,42597.0
2018-02-20 12:30:00,126.25,126.5,126.25,126.5,10842.0,122.9917,123.2352,122.9917,123.2352,10842.0
2018-02-20 12:35:00,126.49,126.87,126.49,126.83,32715.0,123.2255,123.5957,123.2255,123.5567,32715.0
2018-02-20 12:40:00,126.86,126.86,126.68,126.79,13700.0,123.586,123.586,123.4106,123.5178,13700.0
2018-02-20 12:45:00,126.78,126.91,126.78,126.91,5198.0,123.508,123.6347,123.508,123.6347,5198.0
2018-02-20 12:50:00,126.92,127.05,126.88,127.05,11146.0,123.6444,123.771,123.6054,123.771,11146.0
2018-02-20 12:55:00,127.07,127.08,126.81,126.85,9910.0,123.7905,123.8003,123.5372,123.5762,9910.0
2018-02-20 13:00:00,126.86,126.92,126.65,126.71,10412.0,123.586,123.6444,123.3814,123.4398,10412.0
2018-02-20 13:05:00,126.73,126.78,126.6,126.66,5038.0,123.4593,123.508,123.3327,123.3911,5038.0
2018-02-20 13:10:00,126.67,126.73,126.58,126.69,7221.0,123.4009,123.4593,123.3132,123.4203,7221.0
2018-02-20 13:15:00,126.72,126.88,126.72,126.88,9214.0,123.4496,123.6054,123.4496,123.6054,9214.0
2018-02-20 13:20:00,126.89,126.89,126.62,126.7,7497.0,123.6152,123.6152,123.3521,123.4301,7497.0
2018-02-20 13:25:00,126.67,126.74,126.62,126.72,10102.0,123.4009,123.469,123.3521,123.4496,10102.0
2018-02-20 13:30:00,126.72,127.02,126.7,127.02,13421.0,123.4496,123.7418,123.4301,123.7418,13421.0
2018-02-20 13:35:00,127.0,127.02,126.85,126.98,12045.0,123.7223,123.7418,123.5762,123.7029,12045.0
2018-02-20 13:40:00,127.01,127.15,127.0,127.12,12961.0,123.7321,123.8685,123.7223,123.8392,12961.0
2018-02-20 13:45:00,127.12,127.32,127.12,127.27,11932.0,123.8392,124.0341,123.8392,123.9854,11932.0
2018-02-20 13:50:00,127.28,127.28,127.18,127.19,11005.0,123.9951,123.9951,123.8977,123.9074,11005.0
2018-02-20 13:55:00,127.19,127.2,126.93,127.13,12406.0,123.9074,123.9172,123.6541,123.849,12406.0
2018-02-20 14:00:00,127.15,127.23,127.11,127.19,11920.0,123.8685,123.9464,123.8295,123.9074,11920.0
2018-02-20 14:05:00,127.19,127.19,126.93,126.96,11029.0,123.9074,123.9074,123.6541,123.6834,11029.0
2018-02-20 14:10:00,126.98,127.0,126.76,126.87,16881.0,123.7029,123.7223,123.4885,123.5957,16881.0
2018-02-20 14:15:00,126.84,127.06,126.81,127.04,16928.0,123.5665,123.7808,123.5372,123.7613,16928.0
2018-02-20 14:20:00,127.06,127.15,126.98,127.04,13931.0,123.7808,123.8685,123.7029,123.7613,13931.0
2018-02-20 14:25:00,127.04,127.55,127.03,127.42,59824.0,123.7613,124.2581,123.7516,124.1315,59824.0
2018-02-20 14:30:00,127.4,127.47,127.25,127.25,21103.0,124.112,124.1802,123.9659,123.9659,21103.0
2018-02-20 14:35:00,127.24,127.35,127.15,127.35,18229.0,123.9561,124.0633,123.8685,124.0633,18229.0
2018-02-20 14:40:00,127.35,127.35,127.17,127.25,17759.0,124.0633,124.0633,123.888,123.9659,17759.0
2018-02-20 14:45:00,127.28,127.34,126.99,127.06,16648.0,123.9951,124.0536,123.7126,123.7808,16648.0
2018-02-20 14:50:00,127.11,127.15,126.76,126.79,11239.0,123.8295,123.8685,123.4885,123.5178,11239.0
2018-02-20 14:55:00,126.81,126.86,126.64,126.69,15929.0,123.5372,123.586,123.3716,123.4203,15929.0
2018-02-20 15:00:00,126.72,126.83,126.61,126.63,15367.0,123.4496,123.5567,123.3424,123.3619,15367.0
2018-02-20 15:05:00,126.63,126.72,126.23,126.34,24079.0,123.3619,123.4496,122.9722,123.0794,24079.0
2018-02-20 15:10:00,126.28,126.43,126.18,126.26,21681.0,123.0209,123.1671,122.9235,123.0014,21681.0
2018-02-20 15:15:00,126.25,126.51,126.25,126.39,24623.0,122.9917,123.245,122.9917,123.1281,24623.0
2018-02-20 15:20:00,126.36,126.39,126.06,126.31,42091.0,123.0989,123.1281,122.8066,123.0501,42091.0
2018-02-20 15:25:00,126.3,126.53,126.26,126.51,23279.0,123.0404,123.2645,123.0014,123.245,23279.0
2018-02-20 15:30:00,126.55,126.59,126.46,126.56,23942.0,123.284,123.3229,123.1963,123.2937,23942.0
2018-02-20 15:35:00,126.6,126.8,126.52,126.72,23594.0,123.3327,123.5275,123.2547,123.4496,23594.0
2018-02-20 15:40:00,126.68,126.68,126.3,126.3,29091.0,123.4106,123.4106,123.0404,123.0404,29091.0
2018-02-20 15:45:00,126.31,126.6,126.24,126.5,103973.0,123.0501,123.3327,122.982,123.2352,103973.0
2018-02-20 15:50:00,126.5,126.56,126.31,126.35,58298.0,123.2352,123.2937,123.0501,123.0891,58298.0
2018-02-20 15:55:00,126.37,126.43,126.28,126.35,93040.0,123.1086,123.1671,123.0209,123.0891,93040.0
2018-02-21 09:30:00,126.61,126.99,126.3,126.53,43069.0,123.3424,123.7126,123.0404,123.2645,43069.0
2018-02-21 09:35:00,126.49,126.59,126.11,126.31,25995.0,123.2255,123.3229,122.8553,123.0501,25995.0
2018-02-21 09:40:00,126.25,126.41,126.14,126.14,15626.0,122.9917,123.1476,122.8845,122.8845,15626.0
2018-02-21 09:45:00,126.14,126.33,126.07,126.21,19734.0,122.8845,123.0696,122.8163,122.9527,19734.0
2018-02-21 09:50:00,126.15,126.55,126.15,126.55,20315.0,122.8943,123.284,122.8943,123.284,20315.0
2018-02-21 09:55:00,126.58,126.67,126.37,126.6,43467.0,123.3132,123.4009,123.1086,123.3327,43467.0
2018-02-21 10:00:00,126.56,126.64,126.07,126.1,24165.0,123.2937,123.3716,122.8163,122.8456,24165.0
2018-02-21 10:05:00,126.09,126.21,125.95,126.15,33489.0,122.8358,122.9527,122.6994,122.8943,33489.0
2018-02-21 10:10:00,126.14,126.17,126.02,126.16,8989.0,122.8845,122.9138,122.7676,122.904,8989.0
2018-02-21 10:15:00,126.21,126.87,126.21,126.8,13700.0,122.9527,123.5957,122.9527,123.5275,13700.0
2018-02-21 10:20:00,126.85,126.89,126.77,126.89,11400.0,123.5762,123.6152,123.4983,123.6152,11400.0
2018-02-21 10:25:00,126.85,126.85,126.64,126.85,6081.0,123.5762,123.5762,123.3716,123.5762,6081.0
2018-02-21 10:30:00,126.81,126.88,126.61,126.85,15555.0,123.5372,123.6054,123.3424,123.5762,15555.0
2018-02-21 10:35:00,126.81,127.16,126.81,127.1,11516.0,123.5372,123.8782,123.5372,123.8198,11516.0
2018-02-21 10:40:00,127.12,127.35,127.11,127.33,15880.0,123.8392,124.0633,123.8295,124.0438,15880.0
2018-02-21 10:45:00,127.32,127.4,126.9,126.9,12265.0,124.0341,124.112,123.6249,123.6249,12265.0
2018-02-21 10:50:00,126.92,126.98,126.76,126.76,15118.0,123.6444,123.7029,123.4885,123.4885,15118.0
2018-02-21 10:55:00,126.78,126.82,126.62,126.71,13800.0,123.508,123.547,123.3521,123.4398,13800.0
2018-02-21 11:00:00,126.72,126.82,126.67,126.69,14315.0,123.4496,123.547,123.4009,123.4203,14315.0
2018-02-21 11:05:00,126.72,126.85,126.69,126.75,10779.0,123.4496,123.5762,123.4203,123.4788,10779.0
2018-02-21 11:10:00,126.75,126.75,126.46,126.51,20355.0,123.4788,123.4788,123.1963,123.245,20355.0
2018-02-21 11:15:00,126.54,126.62,126.47,126.53,11090.0,123.2742,123.3521,123.206,123.2645,11090.0
2018-02-21 11:20:00,126.54,126.6,126.46,126.59,25572.0,123.2742,123.3327,123.1963,123.3229,25572.0
2018-02-21 11:25:00,126.6,127.11,126.59,127.11,17782.0,123.3327,123.8295,123.3229,123.8295,17782.0
2018-02-21 11:30:00,127.08,127.42,127.05,127.34,29965.0,123.8003,124.1315,123.771,124.0536,29965.0
2018-02-21 11:35:00,127.33,127.33,127.15,127.23,50414.0,124.0438,124.0438,123.8685,123.9464,50414.0
2018-02-21 11:40:00,127.23,127.37,127.22,127.29,10204.0,123.9464,124.0828,123.9367,124.0049,10204.0
2018-02-21 11:45:00,127.29,127.4,127.24,127.38,14075.0,124.0049,124.112,123.9561,124.0925,14075.0
2018-02-21 11:50:00,127.39,127.53,127.34,127.48,10604.0,124.1023,124.2387,124.0536,124.19,10604.0
2018-02-21 11:55:00,127.48,127.48,127.27,127.28,12669.0,124.19,124.19,123.9854,123.9951,12669.0
2018-02-21 12:00:00,127.27,127.38,127.23,127.26,63977.0,123.9854,124.0925,123.9464,123.9756,63977.0
2018-02-21 12:05:00,127.24,127.31,127.1,127.31,120231.0,123.9561,124.0243,123.8198,124.0243,120231.0
2018-02-21 12:10:00,127.35,127.59,127.3,127.54,13208.0,124.0633,124.2971,124.0146,124.2484,13208.0
2018-02-21 12:15:00,127.55,127.82,127.49,127.82,24423.0,124.2581,124.5212,124.1997,124.5212,24423.0
2018-02-21 12:20:00,127.84,127.96,127.72,127.77,23829.0,124.5407,124.6576,124.4238,124.4725,23829.0
2018-02-21 12:25:00,127.73,127.92,127.72,127.92,12269.0,124.4335,124.6186,124.4238,124.6186,12269.0
2018-02-21 12:30:00,127.91,127.97,127.74,127.77,20314.0,124.6089,124.6673,124.4432,124.4725,20314.0
2018-02-21 12:35:00,127.79,128.07,127.77,128.07,11955.0,124.492,124.7647,124.4725,124.7647,11955.0
2018-02-21 12:40:00,128.05,128.1,127.52,127.52,51356.0,124.7452,124.794,124.2289,124.2289,51356.0
2018-02-21 12:45:00,127.53,127.56,127.34,127.42,32206.0,124.2387,124.2679,124.0536,124.1315,32206.0
2018-02-21 12:50:00,127.4,127.48,127.34,127.34,16541.0,124.112,124.19,124.0536,124.0536,16541.0
2018-02-21 12:55:00,127.38,127.41,127.09,127.09,24415.0,124.0925,124.1218,123.81,123.81,24415.0
2018-02-21 13:00:00,127.09,127.16,126.98,127.12,91565.0,123.81,123.8782,123.7029,123.8392,91565.0
2018-02-21 13:05:00,127.12,127.12,126.97,127.04,49585.0,123.8392,123.8392,123.6931,123.7613,49585.0
2018-02-21 13:10:00,127.04,127.34,127.02,127.34,16410.0,123.7613,124.0536,123.7418,124.0536,16410.0
2018-02-21 13:15:00,127.34,127.4,127.13,127.13,18542.0,124.0536,124.112,123.849,123.849,18542.0
2018-02-21 13:20:00,127.11,127.17,127.02,127.02,16103.0,123.8295,123.888,123.7418,123.7418,16103.0
2018-02-21 13:25:00,127.05,127.05,126.95,127.04,17404.0,123.771,123.771,123.6736,123.7613,17404.0
2018-02-21 13:30:00,127.06,127.12,126.83,126.86,13878.0,123.7808,123.8392,123.5567,123.586,13878.0
2018-02-21 13:35:00,126.83,126.92,126.79,126.82,16036.0,123.5567,123.6444,123.5178,123.547,16036.0
2018-02-21 13:40:00,126.77,126.81,126.68,126.75,13776.0,123.4983,123.5372,123.4106,123.4788,13776.0
2018-02-21 13:45:00,126.74,126.82,126.71,126.72,11055.0,123.469,123.547,123.4398,123.4496,11055.0
2018-02-21 13:50:00,126.68,126.88,126.68,126.88,14049.0,123.4106,123.6054,123.4106,123.6054,14049.0
2018-02-21 13:55:00,126.88,126.92,126.7,126.71,10100.0,123.6054,123.6444,123.4301,123.4398,10100.0
2018-02-21 14:00:00,126.68,127.28,126.54,126.88,33266.0,123.4106,123.9951,123.2742,123.6054,33266.0
2018-02-21 14:05:00,126.92,127.13,126.89,126.9,29492.0,123.6444,123.849,123.6152,123.6249,29492.0
2018-02-21 14:10:00,126.93,127.05,126.77,126.85,27454.0,123.6541,123.771,123.4983,123.5762,27454.0
2018-02-21 14:15:00,126.84,127.01,126.76,126.99,20722.0,123.5665,123.7321,123.4885,123.7126,20722.0
2018-02-21 14:20:00,127.0,127.15,126.87,127.06,32057.0,123.7223,123.8685,123.5957,123.7808,32057.0
2018-02-21 14:25:00,127.02,127.15,126.76,126.77,21525.0,123.7418,123.8685,123.4885,123.4983,21525.0
2018-02-21 14:30:00,126.77,126.89,126.63,126.78,24225.0,123.4983,123.6152,123.3619,123.508,24225.0
2018-02-21 14:35:00,126.84,127.02,126.8,126.89,22206.0,123.5665,123.7418,123.5275,123.6152,22206.0
2018-02-21 14:40:00,126.91,127.02,126.84,126.92,14785.0,123.6347,123.7418,123.5665,123.6444,14785.0
2018-02-21 14:45:00,126.9,126.9,126.42,126.5,22187.0,123.6249,123.6249,123.1573,123.2352,22187.0
2018-02-21 14:50:00,126.48,126.64,126.43,126.44,17569.0,123.2158,123.3716,123.1671,123.1768,17569.0
2018-02-21 14:55:00,126.47,126.6,126.41,126.43,20246.0,123.206,123.3327,123.1476,123.1671,20246.0
2018-02-21 15:00:00,126.43,126.43,125.91,126.01,29276.0,123.1671,123.1671,122.6605,122.7579,29276.0
2018-02-21 15:05:00,126.01,126.13,125.74,125.83,36408.0,122.7579,122.8748,122.4949,122.5825,36408.0
2018-02-21 15:10:00,125.83,126.0,125.58,125.93,27703.0,122.5825,122.7481,122.339,122.68,27703.0
2018-02-21 15:15:00,125.91,126.0,125.75,125.77,31348.0,122.6605,122.7481,122.5046,122.5241,31348.0
2018-02-21 15:20:00,125.82,125.95,125.58,125.78,48205.0,122.5728,122.6994,122.339,122.5338,48205.0
2018-02-21 15:25:00,125.76,126.01,125.64,125.84,64294.0,122.5143,122.7579,122.3974,122.5923,64294.0
2018-02-21 15:30:00,125.83,126.02,125.78,126.01,38317.0,122.5825,122.7676,122.5338,122.7579,38317.0
2018-02-21 15:35:00,126.01,126.13,125.77,125.77,36415.0,122.7579,122.8748,122.5241,122.5241,36415.0
2018-02-21 15:40:00,125.75,125.83,125.45,125.55,47737.0,122.5046,122.5825,122.2123,122.3098,47737.0
2018-02-21 15:45:00,125.55,125.86,125.47,125.59,66551.0,122.3098,122.6118,122.2318,122.3487,66551.0
2018-02-21 15:50:00,125.59,125.59,124.94,125.0,206861.0,122.3487,122.3487,121.7155,121.774,206861.0
2018-02-21 15:55:00,125.02,125.07,124.81,124.91,154338.0,121.7934,121.8421,121.5889,121.6863,154338.0
2018-02-22 09:30:00,125.79,126.35,125.57,126.33,50932.0,122.5436,123.0891,122.3292,123.0696,50932.0
2018-02-22 09:35:00,126.16,126.16,125.22,125.62,23382.0,122.904,122.904,121.9883,122.378,23382.0
2018-02-22 09:40:00,125.81,125.93,125.52,125.73,12665.0,122.5631,122.68,122.2805,122.4851,12665.0
2018-02-22 09:45:00,125.73,125.88,125.41,125.75,20839.0,122.4851,122.6312,122.1734,122.5046,20839.0
2018-02-22 09:50:00,125.7,125.7,125.23,125.32,35396.0,122.4559,122.4559,121.998,122.0857,35396.0
2018-02-22 09:55:00,125.32,125.44,124.98,125.09,18288.0,122.0857,122.2026,121.7545,121.8616,18288.0
2018-02-22 10:00:00,125.13,125.33,124.97,125.14,19465.0,121.9006,122.0954,121.7447,121.9103,19465.0
2018-02-22 10:05:00,125.15,125.73,125.13,125.69,7403.0,121.9201,122.4851,121.9006,122.4461,7403.0
2018-02-22 10:10:00,125.69,125.81,125.26,125.26,12290.0,122.4461,122.5631,122.0272,122.0272,12290.0
2018-02-22 10:15:00,125.26,125.35,125.08,125.09,24104.0,122.0272,122.1149,121.8519,121.8616,24104.0
2018-02-22 10:20:00,125.14,125.31,125.03,125.25,22722.0,121.9103,122.076,121.8032,122.0175,22722.0
2018-02-22 10:25:00,125.3,125.5,125.27,125.27,11025.0,122.0662,122.2611,122.037,122.037,11025.0
2018-02-22 10:30:00,125.37,125.42,125.2,125.2,5200.0,122.1344,122.1831,121.9688,121.9688,5200.0
2018-02-22 10:35:00,125.32,125.38,125.0,125.08,17536.0,122.0857,122.1441,121.774,121.8519,17536.0
2018-02-22 10:40:00,125.08,125.09,124.91,124.97,5733.0,121.8519,121.8616,121.6863,121.7447,5733.0
2018-02-22 10:45:00,124.98,125.04,124.88,124.92,8210.0,121.7545,121.8129,121.6571,121.696,8210.0
2018-02-22 10:50:00,124.92,125.14,124.89,124.95,14796.0,121.696,121.9103,121.6668,121.7252,14796.0
2018-02-22 10:55:00,124.92,125.01,124.71,124.76,6550.0,121.696,121.7837,121.4914,121.5402,6550.0
2018-02-22 11:00:00,124.74,124.85,124.59,124.68,5953.0,121.5207,121.6278,121.3745,121.4622,5953.0
2018-02-22 11:05:00,124.72,125.09,124.72,124.95,6400.0,121.5012,121.8616,121.5012,121.7252,6400.0
2018-02-22 11:10:00,124.94,125.04,124.79,124.79,7080.0,121.7155,121.8129,121.5694,121.5694,7080.0
2018-02-22 11:15:00,124.78,124.88,124.69,124.7,9280.0,121.5596,121.6571,121.472,121.4817,9280.0
2018-02-22 11:20:00,124.69,124.7,124.5,124.56,15629.0,121.472,121.4817,121.2869,121.3453,15629.0
2018-02-22 11:25:00,124.51,124.85,124.5,124.76,15289.0,121.2966,121.6278,121.2869,121.5402,15289.0
2018-02-22 11:30:00,124.75,124.83,124.64,124.66,38849.0,121.5304,121.6083,121.4232,121.4427,38849.0
2018-02-22 11:35:00,124.65,124.68,124.53,124.63,21008.0,121.433,121.4622,121.3161,121.4135,21008.0
2018-02-22 11:40:00,124.63,125.0,124.6,124.94,11628.0,121.4135,121.774,121.3843,121.7155,11628.0
2018-02-22 11:45:00,124.97,124.97,124.58,124.74,26008.0,121.7447,121.7447,121.3648,121.5207,26008.0
2018-02-22 11:50:00,124.72,124.96,124.65,124.84,11819.0,121.5012,121.735,121.433,121.6181,11819.0
2018-02-22 11:55:00,124.87,124.92,124.8,124.82,4290.0,121.6473,121.696,121.5791,121.5986,4290.0
2018-02-22 12:00:00,124.77,124.99,124.77,124.93,4000.0,121.5499,121.7642,121.5499,121.7058,4000.0
2018-02-22 12:05:00,124.84,125.0,124.8,125.0,4720.0,121.6181,121.774,121.5791,121.774,4720.0
2018-02-22 12:10:00,124.95,125.03,124.85,124.97,3900.0,121.7252,121.8032,121.6278,121.7447,3900.0
2018-02-22 12:15:00,124.97,125.22,124.94,125.15,4640.0,121.7447,121.9883,121.7155,121.9201,4640.0
2018-02-22 12:20:00,125.22,125.23,125.15,125.19,2839.0,121.9883,121.998,121.9201,121.9591,2839.0
2018-02-22 12:25:00,125.17,125.19,124.93,124.94,8268.0,121.9396,121.9591,121.7058,121.7155,8268.0
2018-02-22 12:30:00,124.96,124.97,124.65,124.65,7277.0,121.735,121.7447,121.433,121.433,7277.0
2018-02-22 12:35:00,124.72,124.84,124.68,124.8,25449.0,121.5012,121.6181,121.4622,121.5791,25449.0
2018-02-22 12:40:00,124.8,125.06,124.77,125.01,25034.0,121.5791,121.8324,121.5499,121.7837,25034.0
2018-02-22 12:45:00,125.04,125.04,124.66,124.66,30715.0,121.8129,121.8129,121.4427,121.4427,30715.0
2018-02-22 12:50:00,124.6,124.93,124.52,124.92,7052.0,121.3843,121.7058,121.3063,121.696,7052.0
2018-02-22 12:55:00,124.88,124.94,124.69,124.69,7058.0,121.6571,121.7155,121.472,121.472,7058.0
2018-02-22 13:00:00,124.7,124.79,124.57,124.66,10731.0,121.4817,121.5694,121.3551,121.4427,10731.0
2018-02-22 13:05:00,124.61,124.78,124.58,124.65,6409.0,121.394,121.5596,121.3648,121.433,6409.0
2018-02-22 13:10:00,124.63,124.64,124.18,124.3,13442.0,121.4135,121.4232,120.9751,121.092,13442.0
2018-02-22 13:15:00,124.25,124.45,124.22,124.29,7967.0,121.0433,121.2382,121.0141,121.0823,7967.0
2018-02-22 13:20:00,124.25,124.37,124.22,124.34,16345.0,121.0433,121.1602,121.0141,121.131,16345.0
2018-02-22 13:25:00,124.3,124.48,124.28,124.28,8190.0,121.092,121.2674,121.0725,121.0725,8190.0
2018-02-22 13:30:00,124.36,124.47,123.94,123.94,9837.0,121.1505,121.2576,120.7413,120.7413,9837.0
2018-02-22 13:35:00,124.05,124.26,124.0,124.22,12306.0,120.8485,121.0531,120.7998,121.0141,12306.0
2018-02-22 13:40:00,124.19,124.2,123.94,124.11,12855.0,120.9849,120.9946,120.7413,120.9069,12855.0
2018-02-22 13:45:00,124.09,124.15,123.92,123.95,15687.0,120.8874,120.9459,120.7218,120.7511,15687.0
2018-02-22 13:50:00,123.94,124.39,123.93,124.39,8128.0,120.7413,121.1797,120.7316,121.1797,8128.0
2018-02-22 13:55:00,124.38,124.62,124.36,124.53,9555.0,121.17,121.4038,121.1505,121.3161,9555.0
2018-02-22 14:00:00,124.46,124.74,124.44,124.74,6063.0,121.2479,121.5207,121.2284,121.5207,6063.0
2018-02-22 14:05:00,124.7,124.78,124.49,124.55,8332.0,121.4817,121.5596,121.2771,121.3356,8332.0
2018-02-22 14:10:00,124.56,124.69,124.47,124.58,17662.0,121.3453,121.472,121.2576,121.3648,17662.0
2018-02-22 14:15:00,124.61,124.69,124.51,124.66,16053.0,121.394,121.472,121.2966,121.4427,16053.0
2018-02-22 14:20:00,124.68,124.74,124.49,124.74,12186.0,121.4622,121.5207,121.2771,121.5207,12186.0
2018-02-22 14:25:00,124.71,124.97,124.69,124.95,12675.0,121.4914,121.7447,121.472,121.7252,12675.0
2018-02-22 14:30:00,124.96,125.07,124.92,125.02,6892.0,121.735,121.8421,121.696,121.7934,6892.0
2018-02-22 14:35:00,125.0,125.04,124.89,124.9,6344.0,121.774,121.8129,121.6668,121.6765,6344.0
2018-02-22 14:40:00,124.89,124.89,124.72,124.83,9815.0,121.6668,121.6668,121.5012,121.6083,9815.0
2018-02-22 14:45:00,124.83,124.91,124.75,124.88,8719.0,121.6083,121.6863,121.5304,121.6571,8719.0
2018-02-22 14:50:00,124.87,124.87,124.66,124.66,16076.0,121.6473,121.6473,121.4427,121.4427,16076.0
2018-02-22 14:55:00,124.68,124.73,124.18,124.21,31618.0,121.4622,121.5109,120.9751,121.0043,31618.0
2018-02-22 15:00:00,124.19,124.44,124.14,124.35,14530.0,120.9849,121.2284,120.9362,121.1407,14530.0
2018-02-22 15:05:00,124.33,124.45,124.22,124.28,8063.0,121.1212,121.2382,121.0141,121.0725,8063.0
2018-02-22 15:10:00,124.28,124.53,124.28,124.53,8163.0,121.0725,121.3161,121.0725,121.3161,8163.0
2018-02-22 15:15:00,124.5,124.61,124.41,124.55,21121.0,121.2869,121.394,121.1992,121.3356,21121.0
2018-02-22 15:20:00,124.58,124.64,124.34,124.47,25462.0,121.3648,121.4232,121.131,121.2576,25462.0
2018-02-22 15:25:00,124.46,124.67,124.39,124.42,24574.0,121.2479,121.4525,121.1797,121.2089,24574.0
2018-02-22 15:30:00,124.41,124.62,124.34,124.62,58215.0,121.1992,121.4038,121.131,121.4038,58215.0
2018-02-22 15:35:00,124.63,124.71,124.38,124.71,31472.0,121.4135,121.4914,121.17,121.4914,31472.0
2018-02-22 15:40:00,124.7,124.89,124.66,124.79,32385.0,121.4817,121.6668,121.4427,121.5694,32385.0
2018-02-22 15:45:00,124.76,124.77,124.19,124.19,42795.0,121.5402,121.5499,120.9849,120.9849,42795.0
2018-02-22 15:50:00,124.28,124.68,124.28,124.58,49947.0,121.0725,121.4622,121.0725,121.3648,49947.0
2018-02-22 15:55:00,124.59,124.69,124.45,124.62,73856.0,121.3745,121.472,121.2382,121.4038,73856.0
2018-02-23 09:30:00,125.1,125.48,123.74,124.63,96625.0,121.8714,122.2416,120.5465,121.4135,96625.0
2018-02-23 09:35:00,124.46,124.92,123.97,124.92,71537.0,121.2479,121.696,120.7705,121.696,71537.0
2018-02-23 09:40:00,124.89,125.28,123.99,124.48,51960.0,121.6668,122.0467,120.79,121.2674,51960.0
2018-02-23 09:45:00,124.69,124.89,124.26,124.26,12692.0,121.472,121.6668,121.0531,121.0531,12692.0
2018-02-23 09:50:00,124.29,124.97,124.0,124.96,31022.0,121.0823,121.7447,120.7998,121.735,31022.0
2018-02-23 09:55:00,124.97,125.06,124.66,124.69,67325.0,121.7447,121.8324,121.4427,121.472,67325.0
2018-02-23 10:00:00,124.86,125.34,124.78,125.25,53567.0,121.6376,122.1052,121.5596,122.0175,53567.0
2018-02-23 10:05:00,125.21,125.43,125.14,125.35,30649.0,121.9785,122.1929,121.9103,122.1149,30649.0
2018-02-23 10:10:00,125.43,125.5,125.2,125.28,11440.0,122.1929,122.2611,121.9688,122.0467,11440.0
2018-02-23 10:15:00,125.31,125.42,125.2,125.27,34740.0,122.076,122.1831,121.9688,122.037,34740.0
2018-02-23 10:20:00,125.28,125.33,125.06,125.1,23947.0,122.0467,122.0954,121.8324,121.8714,23947.0
2018-02-23 10:25:00,125.11,125.34,125.07,125.19,6956.0,121.8811,122.1052,121.8421,121.9591,6956.0
2018-02-23 10:30:00,125.14,125.56,125.13,125.45,7373.0,121.9103,122.3195,121.9006,122.2123,7373.0
2018-02-23 10:35:00,125.42,125.69,125.37,125.68,10100.0,122.1831,122.4461,122.1344,122.4364,10100.0
2018-02-23 10:40:00,125.67,125.96,125.66,125.96,33879.0,122.4267,122.7092,122.4169,122.7092,33879.0
2018-02-23 10:45:00,125.96,125.96,125.72,125.73,18922.0,122.7092,122.7092,122.4754,122.4851,18922.0
2018-02-23 10:50:00,125.75,125.89,125.73,125.78,8337.0,122.5046,122.641,122.4851,122.5338,8337.0
2018-02-23 10:55:00,125.71,125.88,125.61,125.72,10187.0,122.4656,122.6312,122.3682,122.4754,10187.0
2018-02-23 11:00:00,125.71,125.91,125.71,125.81,11078.0,122.4656,122.6605,122.4656,122.5631,11078.0
2018-02-23 11:05:00,125.81,125.88,125.67,125.85,37860.0,122.5631,122.6312,122.4267,122.602,37860.0
2018-02-23 11:10:00,125.86,125.87,125.73,125.8,17783.0,122.6118,122.6215,122.4851,122.5533,17783.0
2018-02-23 11:15:00,125.83,125.99,125.76,125.78,8769.0,122.5825,122.7384,122.5143,122.5338,8769.0
2018-02-23 11:20:00,125.73,125.79,125.61,125.66,126849.0,122.4851,122.5436,122.3682,122.4169,126849.0
2018-02-23 11:25:00,125.64,125.95,125.63,125.9,25900.0,122.3974,122.6994,122.3877,122.6507,25900.0
2018-02-23 11:30:00,125.94,125.97,125.67,125.71,13476.0,122.6897,122.7189,122.4267,122.4656,13476.0
2018-02-23 11:35:00,125.67,125.88,125.61,125.84,11327.0,122.4267,122.6312,122.3682,122.5923,11327.0
2018-02-23 11:40:00,125.81,125.9,125.75,125.88,11674.0,122.5631,122.6507,122.5046,122.6312,11674.0
2018-02-23 11:45:00,125.84,125.99,125.84,125.85,6469.0,122.5923,122.7384,122.5923,122.602,6469.0
2018-02-23 11:50:00,125.83,126.02,125.83,126.0,17861.0,122.5825,122.7676,122.5825,122.7481,17861.0
2018-02-23 11:55:00,126.04,126.32,125.98,126.29,20230.0,122.7871,123.0599,122.7287,123.0307,20230.0
2018-02-23 12:00:00,126.26,126.26,126.08,126.08,17652.0,123.0014,123.0014,122.8261,122.8261,17652.0
2018-02-23 12:05:00,126.07,126.1,125.9,125.96,4096.0,122.8163,122.8456,122.6507,122.7092,4096.0
2018-02-23 12:10:00,125.87,126.01,125.87,126.0,6889.0,122.6215,122.7579,122.6215,122.7481,6889.0
2018-02-23 12:15:00,126.03,126.3,126.03,126.29,24795.0,122.7774,123.0404,122.7774,123.0307,24795.0
2018-02-23 12:20:00,126.33,126.45,126.33,126.38,11032.0,123.0696,123.1865,123.0696,123.1183,11032.0
2018-02-23 12:25:00,126.39,126.42,126.26,126.36,11380.0,123.1281,123.1573,123.0014,123.0989,11380.0
2018-02-23 12:30:00,126.4,126.41,126.09,126.09,10245.0,123.1378,123.1476,122.8358,122.8358,10245.0
2018-02-23 12:35:00,126.14,126.19,126.13,126.13,7597.0,122.8845,122.9332,122.8748,122.8748,7597.0
2018-02-23 12:40:00,126.16,126.21,126.02,126.03,10584.0,122.904,122.9527,122.7676,122.7774,10584.0
2018-02-23 12:45:00,125.98,126.12,125.94,126.12,14070.0,122.7287,122.8651,122.6897,122.8651,14070.0
2018-02-23 12:50:00,126.08,126.19,126.05,126.08,6589.0,122.8261,122.9332,122.7969,122.8261,6589.0
2018-02-23 12:55:00,126.06,126.06,125.97,125.98,7327.0,122.8066,122.8066,122.7189,122.7287,7327.0
2018-02-23 13:00:00,125.96,126.15,125.95,126.11,10000.0,122.7092,122.8943,122.6994,122.8553,10000.0
2018-02-23 13:05:00,126.1,126.1,125.87,125.91,5041.0,122.8456,122.8456,122.6215,122.6605,5041.0
2018-02-23 13:10:00,125.91,126.04,125.85,126.01,27690.0,122.6605,122.7871,122.602,122.7579,27690.0
2018-02-23 13:15:00,126.02,126.11,125.94,125.94,17582.0,122.7676,122.8553,122.6897,122.6897,17582.0
2018-02-23 13:20:00,125.97,126.23,125.96,126.23,5812.0,122.7189,122.9722,122.7092,122.9722,5812.0
2018-02-23 13:25:00,126.22,126.27,126.11,126.17,8583.0,122.9625,123.0112,122.8553,122.9138,8583.0
2018-02-23 13:30:00,126.16,126.23,126.11,126.13,9000.0,122.904,122.9722,122.8553,122.8748,9000.0
2018-02-23 13:35:00,126.11,126.13,126.0,126.08,12770.0,122.8553,122.8748,122.7481,122.8261,12770.0
2018-02-23 13:40:00,126.1,126.25,126.09,126.18,6510.0,122.8456,122.9917,122.8358,122.9235,6510.0
2018-02-23 13:45:00,126.21,126.26,126.15,126.21,8522.0,122.9527,123.0014,122.8943,122.9527,8522.0
2018-02-23 13:50:00,126.24,126.24,126.0,126.0,10260.0,122.982,122.982,122.7481,122.7481,10260.0
2018-02-23 13:55:00,126.04,126.26,126.0,126.24,11882.0,122.7871,123.0014,122.7481,122.982,11882.0
2018-02-23 14:00:00,126.25,126.33,126.17,126.18,2500.0,122.9917,123.0696,122.9138,122.9235,2500.0
2018-02-23 14:05:00,126.21,126.26,126.08,126.12,10140.0,122.9527,123.0014,122.8261,122.8651,10140.0
2018-02-23 14:10:00,126.14,126.23,126.08,126.2,5576.0,122.8845,122.9722,122.8261,122.943,5576.0
2018-02-23 14:15:00,126.2,126.4,126.2,126.25,20596.0,122.943,123.1378,122.943,122.9917,20596.0
2018-02-23 14:20:00,126.23,126.29,126.14,126.2,18077.0,122.9722,123.0307,122.8845,122.943,18077.0
2018-02-23 14:25:00,126.21,126.21,125.99,126.03,36389.0,122.9527,122.9527,122.7384,122.7774,36389.0
2018-02-23 14:30:00,126.03,126.13,126.03,126.05,10526.0,122.7774,122.8748,122.7774,122.7969,10526.0
2018-02-23 14:35:00,126.08,126.12,125.94,126.05,17604.0,122.8261,122.8651,122.6897,122.7969,17604.0
2018-02-23 14:40:00,126.04,126.18,125.99,126.14,8752.0,122.7871,122.9235,122.7384,122.8845,8752.0
2018-02-23 14:45:00,126.16,126.5,126.15,126.47,13950.0,122.904,123.2352,122.8943,123.206,13950.0
2018-02-23 14:50:00,126.51,126.54,126.43,126.45,7655.0,123.245,123.2742,123.1671,123.1865,7655.0
2018-02-23 14:55:00,126.46,126.57,126.38,126.57,41007.0,123.1963,123.3034,123.1183,123.3034,41007.0
2018-02-23 15:00:00,126.58,126.91,126.58,126.89,11062.0,123.3132,123.6347,123.3132,123.6152,11062.0
2018-02-23 15:05:00,126.91,126.91,126.76,126.78,13367.0,123.6347,123.6347,123.4885,123.508,13367.0
2018-02-23 15:10:00,126.78,126.83,126.71,126.74,18439.0,123.508,123.5567,123.4398,123.469,18439.0
2018-02-23 15:15:00,126.76,127.03,126.76,127.03,15591.0,123.4885,123.7516,123.4885,123.7516,15591.0
2018-02-23 15:20:00,127.03,127.16,127.0,127.14,14705.0,123.7516,123.8782,123.7223,123.8587,14705.0
2018-02-23 15:25:00,127.15,127.28,127.14,127.19,17470.0,123.8685,123.9951,123.8587,123.9074,17470.0
2018-02-23 15:30:00,127.14,127.16,126.82,126.82,33661.0,123.8587,123.8782,123.547,123.547,33661.0
2018-02-23 15:35:00,126.82,127.16,126.82,127.08,24822.0,123.547,123.8782,123.547,123.8003,24822.0
2018-02-23 15:40:00,127.09,127.17,126.89,126.9,184336.0,123.81,123.888,123.6152,123.6249,184336.0
2018-02-23 15:45:00,126.91,126.96,126.73,126.76,36872.0,123.6347,123.6834,123.4593,123.4885,36872.0
2018-02-23 15:50:00,126.79,126.88,126.76,126.78,44083.0,123.5178,123.6054,123.4885,123.508,44083.0
2018-02-23 15:55:00,126.78,127.17,126.76,127.12,122270.0,123.508,123.888,123.4885,123.8392,122270.0
2018-02-26 09:30:00,127.39,128.12,126.91,128.0,70093.0,124.1023,124.8134,123.6347,124.6965,70093.0
2018-02-26 09:35:00,128.12,128.48,127.85,128.17,40054.0,124.8134,125.1641,124.5504,124.8621,40054.0
2018-02-26 09:40:00,128.23,128.28,127.77,127.88,21481.0,124.9206,124.9693,124.4725,124.5796,21481.0
2018-02-26 09:45:00,127.99,128.22,127.94,128.18,45735.0,124.6868,124.9109,124.6381,124.8719,45735.0
2018-02-26 09:50:00,128.19,128.34,127.9,128.08,9618.0,124.8816,125.0278,124.5991,124.7745,9618.0
2018-02-26 09:55:00,128.04,128.05,127.66,127.92,19679.0,124.7355,124.7452,124.3653,124.6186,19679.0
2018-02-26 10:00:00,127.97,128.3,127.93,128.17,9319.0,124.6673,124.9888,124.6283,124.8621,9319.0
2018-02-26 10:05:00,128.14,128.25,128.05,128.14,10456.0,124.8329,124.9401,124.7452,124.8329,10456.0
2018-02-26 10:10:00,128.14,128.3,127.91,128.01,7867.0,124.8329,124.9888,124.6089,124.7063,7867.0
2018-02-26 10:15:00,127.98,128.04,127.9,127.98,6275.0,124.677,124.7355,124.5991,124.677,6275.0
2018-02-26 10:20:00,127.95,127.95,127.74,127.76,15156.0,124.6478,124.6478,124.4432,124.4627,15156.0
2018-02-26 10:25:00,127.75,127.77,127.3,127.3,9292.0,124.453,124.4725,124.0146,124.0146,9292.0
2018-02-26 10:30:00,127.35,127.41,127.2,127.27,8530.0,124.0633,124.1218,123.9172,123.9854,8530.0
2018-02-26 10:35:00,127.25,127.29,126.96,127.29,8809.0,123.9659,124.0049,123.6834,124.0049,8809.0
2018-02-26 10:40:00,127.35,127.75,127.34,127.64,14167.0,124.0633,124.453,124.0536,124.3458,14167.0
2018-02-26 10:45:00,127.66,127.69,127.51,127.67,8000.0,124.3653,124.3945,124.2192,124.375,8000.0
2018-02-26 10:50:00,127.62,127.67,127.46,127.5,9273.0,124.3263,124.375,124.1705,124.2094,9273.0
2018-02-26 10:55:00,127.5,127.59,127.48,127.57,4900.0,124.2094,124.2971,124.19,124.2776,4900.0
2018-02-26 11:00:00,127.52,127.77,127.45,127.76,8100.0,124.2289,124.4725,124.1607,124.4627,8100.0
2018-02-26 11:05:00,127.78,128.01,127.77,127.93,9118.0,124.4822,124.7063,124.4725,124.6283,9118.0
2018-02-26 11:10:00,127.93,128.06,127.91,128.06,6280.0,124.6283,124.755,124.6089,124.755,6280.0
2018-02-26 11:15:00,128.08,128.18,128.02,128.16,16600.0,124.7745,124.8719,124.716,124.8524,16600.0
2018-02-26 11:20:00,128.15,128.18,127.98,128.05,19158.0,124.8427,124.8719,124.677,124.7452,19158.0
2018-02-26 11:25:00,128.02,128.11,127.69,127.72,81597.0,124.716,124.8037,124.3945,124.4238,81597.0
2018-02-26 11:30:00,127.69,127.9,127.63,127.88,7902.0,124.3945,124.5991,124.3361,124.5796,7902.0
2018-02-26 11:35:00,127.87,127.93,127.68,127.81,12200.0,124.5699,124.6283,124.3848,124.5114,12200.0
2018-02-26 11:40:00,127.79,127.89,127.79,127.86,3000.0,124.492,124.5894,124.492,124.5601,3000.0
2018-02-26 11:45:00,127.86,127.93,127.64,127.69,13448.0,124.5601,124.6283,124.3458,124.3945,13448.0
2018-02-26 11:50:00,127.69,127.88,127.68,127.84,5941.0,124.3945,124.5796,124.3848,124.5407,5941.0
2018-02-26 11:55:00,127.85,128.03,127.85,127.96,6906.0,124.5504,124.7258,124.5504,124.6576,6906.0
2018-02-26 12:00:00,127.94,128.07,127.89,128.03,6245.0,124.6381,124.7647,124.5894,124.7258,6245.0
2018-02-26 12:05:00,128.03,128.19,128.03,128.19,4100.0,124.7258,124.8816,124.7258,124.8816,4100.0
2018-02-26 12:10:00,128.21,128.33,128.18,128.18,7983.0,124.9011,125.018,124.8719,124.8719,7983.0
2018-02-26 12:15:00,128.21,128.23,128.14,128.23,7313.0,124.9011,124.9206,124.8329,124.9206,7313.0
2018-02-26 12:20:00,128.24,128.35,128.22,128.34,8100.0,124.9303,125.0375,124.9109,125.0278,8100.0
2018-02-26 12:25:00,128.35,128.35,128.24,128.28,12359.0,125.0375,125.0375,124.9303,124.9693,12359.0
2018-02-26 12:30:00,128.28,128.35,128.19,128.32,11666.0,124.9693,125.0375,124.8816,125.0083,11666.0
2018-02-26 12:35:00,128.33,128.37,128.2,128.35,14351.0,125.018,125.057,124.8914,125.0375,14351.0
2018-02-26 12:40:00,128.33,128.4,128.31,128.39,7322.0,125.018,125.0862,124.9985,125.0765,7322.0
2018-02-26 12:45:00,128.37,128.51,128.33,128.5,18313.0,125.057,125.1934,125.018,125.1836,18313.0
2018-02-26 12:50:00,128.53,128.55,128.13,128.16,19852.0,125.2129,125.2323,124.8232,124.8524,19852.0
2018-02-26 12:55:00,128.16,128.29,128.16,128.19,5555.0,124.8524,124.979,124.8524,124.8816,5555.0
2018-02-26 13:00:00,128.23,128.34,128.18,128.32,2900.0,124.9206,125.0278,124.8719,125.0083,2900.0
2018-02-26 13:05:00,128.32,128.36,128.23,128.31,4900.0,125.0083,125.0472,124.9206,124.9985,4900.0
2018-02-26 13:10:00,128.28,128.31,128.2,128.25,3938.0,124.9693,124.9985,124.8914,124.9401,3938.0
2018-02-26 13:15:00,128.26,128.28,128.23,128.23,3145.0,124.9498,124.9693,124.9206,124.9206,3145.0
2018-02-26 13:20:00,128.23,128.31,128.22,128.3,4834.0,124.9206,124.9985,124.9109,124.9888,4834.0
2018-02-26 13:25:00,128.3,128.31,128.17,128.21,11625.0,124.9888,124.9985,124.8621,124.9011,11625.0
2018-02-26 13:30:00,128.27,128.27,128.15,128.15,3110.0,124.9596,124.9596,124.8427,124.8427,3110.0
2018-02-26 13:35:00,128.14,128.25,128.11,128.19,22990.0,124.8329,124.9401,124.8037,124.8816,22990.0
2018-02-26 13:40:00,128.2,128.2,128.11,128.18,40524.0,124.8914,124.8914,124.8037,124.8719,40524.0
2018-02-26 13:45:00,128.19,128.34,128.19,128.21,7975.0,124.8816,125.0278,124.8816,124.9011,7975.0
2018-02-26 13:50:00,128.19,128.23,128.09,128.1,5831.0,124.8816,124.9206,124.7842,124.794,5831.0
2018-02-26 13:55:00,128.1,128.12,127.98,128.05,10311.0,124.794,124.8134,124.677,124.7452,10311.0
2018-02-26 14:00:00,128.0,128.03,127.92,127.95,9352.0,124.6965,124.7258,124.6186,124.6478,9352.0
2018-02-26 14:05:00,127.99,128.11,127.99,128.01,7522.0,124.6868,124.8037,124.6868,124.7063,7522.0
2018-02-26 14:10:00,128.0,128.21,128.0,128.18,7477.0,124.6965,124.9011,124.6965,124.8719,7477.0
2018-02-26 14:15:00,128.15,128.17,128.0,128.02,9044.0,124.8427,124.8621,124.6965,124.716,9044.0
2018-02-26 14:20:00,128.0,128.01,127.84,127.87,6600.0,124.6965,124.7063,124.5407,124.5699,6600.0
2018-02-26 14:25:00,127.91,127.96,127.66,127.7,21467.0,124.6089,124.6576,124.3653,124.4043,21467.0
2018-02-26 14:30:00,127.67,127.8,127.59,127.72,232903.0,124.375,124.5017,124.2971,124.4238,232903.0
2018-02-26 14:35:00,127.73,128.09,127.72,128.07,9571.0,124.4335,124.7842,124.4238,124.7647,9571.0
2018-02-26 14:40:00,128.03,128.17,128.0,128.01,90904.0,124.7258,124.8621,124.6965,124.7063,90904.0
2018-02-26 14:45:00,128.03,128.19,127.97,128.16,75000.0,124.7258,124.8816,124.6673,124.8524,75000.0
2018-02-26 14:50:00,128.16,128.4,128.05,128.4,65635.0,124.8524,125.0862,124.7452,125.0862,65635.0
2018-02-26 14:55:00,128.36,128.47,128.3,128.41,12890.0,125.0472,125.1544,124.9888,125.0959,12890.0
2018-02-26 15:00:00,128.39,128.4,128.26,128.33,11389.0,125.0765,125.0862,124.9498,125.018,11389.0
2018-02-26 15:05:00,128.34,128.57,128.34,128.54,11941.0,125.0278,125.2518,125.0278,125.2226,11941.0
2018-02-26 15:10:00,128.55,128.7,128.53,128.57,31642.0,125.2323,125.3785,125.2129,125.2518,31642.0
2018-02-26 15:15:00,128.54,128.64,128.52,128.64,10463.0,125.2226,125.32,125.2031,125.32,10463.0
2018-02-26 15:20:00,128.64,128.8,128.64,128.76,20210.0,125.32,125.4759,125.32,125.4369,20210.0
2018-02-26 15:25:00,128.77,128.8,128.65,128.7,21638.0,125.4467,125.4759,125.3298,125.3785,21638.0
2018-02-26 15:30:00,128.66,128.66,128.36,128.38,101649.0,125.3395,125.3395,125.0472,125.0667,101649.0
2018-02-26 15:35:00,128.38,128.42,128.34,128.4,40755.0,125.0667,125.1057,125.0278,125.0862,40755.0
2018-02-26 15:40:00,128.39,128.42,128.19,128.24,25957.0,125.0765,125.1057,124.8816,124.9303,25957.0
2018-02-26 15:45:00,128.23,128.4,128.16,128.21,117361.0,124.9206,125.0862,124.8524,124.9011,117361.0
2018-02-26 15:50:00,128.22,128.27,128.19,128.25,34520.0,124.9109,124.9596,124.8816,124.9401,34520.0
2018-02-26 15:55:00,128.25,128.61,128.24,128.59,109151.0,124.9401,125.2908,124.9303,125.2713,109151.0
2018-02-27 09:30:00,128.06,128.56,127.87,128.48,84960.0,124.755,125.2421,124.5699,125.1641,84960.0
2018-02-27 09:35:00,128.39,128.6,127.35,127.55,85727.0,125.0765,125.281,124.0633,124.2581,85727.0
2018-02-27 09:40:00,127.54,128.15,127.19,127.84,65729.0,124.2484,124.8427,123.9074,124.5407,65729.0
2018-02-27 09:45:00,127.93,127.94,127.07,127.31,75289.0,124.6283,124.6381,123.7905,124.0243,75289.0
2018-02-27 09:50:00,127.23,127.46,126.8,126.83,25767.0,123.9464,124.1705,123.5275,123.5567,25767.0
2018-02-27 09:55:00,126.82,127.3,126.82,127.07,141877.0,123.547,124.0146,123.547,123.7905,141877.0
2018-02-27 10:00:00,127.09,127.18,126.82,127.01,79875.0,123.81,123.8977,123.547,123.7321,79875.0
2018-02-27 10:05:00,127.01,127.25,126.91,127.03,103302.0,123.7321,123.9659,123.6347,123.7516,103302.0
2018-02-27 10:10:00,127.03,127.29,126.96,127.27,30480.0,123.7516,124.0049,123.6834,123.9854,30480.0
2018-02-27 10:15:00,127.27,127.53,127.19,127.41,18682.0,123.9854,124.2387,123.9074,124.1218,18682.0
2018-02-27 10:20:00,127.39,127.63,127.15,127.17,16602.0,124.1023,124.3361,123.8685,123.888,16602.0
2018-02-27 10:25:00,127.05,127.1,126.91,127.09,67990.0,123.771,123.8198,123.6347,123.81,67990.0
2018-02-27 10:30:00,127.1,127.17,126.86,126.86,26796.0,123.8198,123.888,123.586,123.586,26796.0
2018-02-27 10:35:00,126.85,127.01,126.59,126.69,15251.0,123.5762,123.7321,123.3229,123.4203,15251.0
2018-02-27 10:40:00,126.7,126.75,126.1,126.23,30735.0,123.4301,123.4788,122.8456,122.9722,30735.0
2018-02-27 10:45:00,126.23,126.65,126.15,126.52,27223.0,122.9722,123.3814,122.8943,123.2547,27223.0
2018-02-27 10:50:00,126.53,126.57,125.93,125.93,32780.0,123.2645,123.3034,122.68,122.68,32780.0
2018-02-27 10:55:00,125.92,126.05,125.77,125.95,17923.0,122.6702,122.7969,122.5241,122.6994,17923.0
2018-02-27 11:00:00,125.92,126.08,125.73,125.91,28108.0,122.6702,122.8261,122.4851,122.6605,28108.0
2018-02-27 11:05:00,125.95,126.44,125.89,126.44,34260.0,122.6994,123.1768,122.641,123.1768,34260.0
2018-02-27 11:10:00,126.47,126.61,126.4,126.55,23681.0,123.206,123.3424,123.1378,123.284,23681.0
2018-02-27 11:15:00,126.59,126.72,126.42,126.53,28552.0,123.3229,123.4496,123.1573,123.2645,28552.0
2018-02-27 11:20:00,126.49,126.63,126.35,126.62,26225.0,123.2255,123.3619,123.0891,123.3521,26225.0
2018-02-27 11:25:00,126.63,126.66,126.37,126.45,40636.0,123.3619,123.3911,123.1086,123.1865,40636.0
2018-02-27 11:30:00,126.48,126.94,126.41,126.7,22630.0,123.2158,123.6639,123.1476,123.4301,22630.0
2018-02-27 11:35:00,126.57,126.57,126.34,126.34,9315.0,123.3034,123.3034,123.0794,123.0794,9315.0
2018-02-27 11:40:00,126.39,126.5,126.22,126.5,15323.0,123.1281,123.2352,122.9625,123.2352,15323.0
2018-02-27 11:45:00,126.54,126.69,126.38,126.64,10285.0,123.2742,123.4203,123.1183,123.3716,10285.0
2018-02-27 11:50:00,126.64,126.71,126.47,126.47,7511.0,123.3716,123.4398,123.206,123.206,7511.0
2018-02-27 11:55:00,126.45,126.63,126.22,126.28,14800.0,123.1865,123.3619,122.9625,123.0209,14800.0
2018-02-27 12:00:00,126.22,126.33,126.14,126.26,25394.0,122.9625,123.0696,122.8845,123.0014,25394.0
2018-02-27 12:05:00,126.24,126.26,125.89,126.02,36468.0,122.982,123.0014,122.641,122.7676,36468.0
2018-02-27 12:10:00,126.02,126.13,125.91,125.96,15576.0,122.7676,122.8748,122.6605,122.7092,15576.0
2018-02-27 12:15:00,125.98,126.05,125.8,125.85,9400.0,122.7287,122.7969,122.5533,122.602,9400.0
2018-02-27 12:20:00,125.83,125.83,125.55,125.68,14939.0,122.5825,122.5825,122.3098,122.4364,14939.0
2018-02-27 12:25:00,125.71,125.89,125.64,125.81,27811.0,122.4656,122.641,122.3974,122.5631,27811.0
2018-02-27 12:30:00,125.82,126.04,125.82,125.87,16701.0,122.5728,122.7871,122.5728,122.6215,16701.0
2018-02-27 12:35:00,125.9,126.28,125.9,126.26,6976.0,122.6507,123.0209,122.6507,123.0014,6976.0
2018-02-27 12:40:00,126.26,126.33,126.15,126.3,10635.0,123.0014,123.0696,122.8943,123.0404,10635.0
2018-02-27 12:45:00,126.35,126.51,126.31,126.42,12647.0,123.0891,123.245,123.0501,123.1573,12647.0
2018-02-27 12:50:00,126.47,126.62,126.44,126.46,17128.0,123.206,123.3521,123.1768,123.1963,17128.0
2018-02-27 12:55:00,126.44,126.6,126.35,126.6,12798.0,123.1768,123.3327,123.0891,123.3327,12798.0
2018-02-27 13:00:00,126.6,126.6,126.45,126.5,4400.0,123.3327,123.3327,123.1865,123.2352,4400.0
2018-02-27 13:05:00,126.53,126.62,126.5,126.58,6600.0,123.2645,123.3521,123.2352,123.3132,6600.0
2018-02-27 13:10:00,126.58,126.64,126.49,126.53,7671.0,123.3132,123.3716,123.2255,123.2645,7671.0
2018-02-27 13:15:00,126.51,126.54,126.41,126.49,9749.0,123.245,123.2742,123.1476,123.2255,9749.0
2018-02-27 13:20:00,126.54,126.61,126.32,126.35,17031.0,123.2742,123.3424,123.0599,123.0891,17031.0
2018-02-27 13:25:00,126.35,126.5,126.27,126.31,6355.0,123.0891,123.2352,123.0112,123.0501,6355.0
2018-02-27 13:30:00,126.3,126.31,126.23,126.31,14141.0,123.0404,123.0501,122.9722,123.0501,14141.0
2018-02-27 13:35:00,126.23,126.43,126.22,126.41,4700.0,122.9722,123.1671,122.9625,123.1476,4700.0
2018-02-27 13:40:00,126.4,126.64,126.36,126.63,9984.0,123.1378,123.3716,123.0989,123.3619,9984.0
2018-02-27 13:45:00,126.69,126.76,126.63,126.65,8687.0,123.4203,123.4885,123.3619,123.3814,8687.0
2018-02-27 13:50:00,126.59,126.59,126.39,126.53,7224.0,123.3229,123.3229,123.1281,123.2645,7224.0
2018-02-27 13:55:00,126.51,126.53,126.35,126.45,5854.0,123.245,123.2645,123.0891,123.1865,5854.0
2018-02-27 14:00:00,126.51,126.56,126.31,126.31,7395.0,123.245,123.2937,123.0501,123.0501,7395.0
2018-02-27 14:05:00,126.29,126.41,126.12,126.39,21590.0,123.0307,123.1476,122.8651,123.1281,21590.0
2018-02-27 14:10:00,126.4,126.41,126.28,126.4,21793.0,123.1378,123.1476,123.0209,123.1378,21793.0
2018-02-27 14:15:00,126.41,126.42,126.27,126.41,7120.0,123.1476,123.1573,123.0112,123.1476,7120.0
2018-02-27 14:20:00,126.41,126.55,126.3,126.44,43949.0,123.1476,123.284,123.0404,123.1768,43949.0
2018-02-27 14:25:00,126.44,126.73,126.44,126.72,14759.0,123.1768,123.4593,123.1768,123.4496,14759.0
2018-02-27 14:30:00,126.67,126.86,126.58,126.86,11589.0,123.4009,123.586,123.3132,123.586,11589.0
2018-02-27 14:35:00,126.91,126.96,126.78,126.78,8711.0,123.6347,123.6834,123.508,123.508,8711.0
2018-02-27 14:40:00,126.75,126.75,126.57,126.62,10485.0,123.4788,123.4788,123.3034,123.3521,10485.0
2018-02-27 14:45:00,126.61,126.67,126.49,126.64,62092.0,123.3424,123.4009,123.2255,123.3716,62092.0
2018-02-27 14:50:00,126.65,126.77,126.45,126.56,17278.0,123.3814,123.4983,123.1865,123.2937,17278.0
2018-02-27 14:55:00,126.56,126.74,126.55,126.6,18462.0,123.2937,123.469,123.284,123.3327,18462.0
2018-02-27 15:00:00,126.59,126.73,126.48,126.61,11828.0,123.3229,123.4593,123.2158,123.3424,11828.0
2018-02-27 15:05:00,126.6,126.63,126.4,126.4,21101.0,123.3327,123.3619,123.1378,123.1378,21101.0
2018-02-27 15:10:00,126.42,126.51,126.36,126.42,25949.0,123.1573,123.245,123.0989,123.1573,25949.0
2018-02-27 15:15:00,126.44,126.48,126.3,126.36,80773.0,123.1768,123.2158,123.0404,123.0989,80773.0
2018-02-27 15:20:00,126.38,126.44,126.24,126.28,16801.0,123.1183,123.1768,122.982,123.0209,16801.0
2018-02-27 15:25:00,126.29,126.51,126.19,126.48,25132.0,123.0307,123.245,122.9332,123.2158,25132.0
2018-02-27 15:30:00,126.5,126.51,126.3,126.3,22472.0,123.2352,123.245,123.0404,123.0404,22472.0
2018-02-27 15:35:00,126.34,126.34,126.03,126.26,22113.0,123.0794,123.0794,122.7774,123.0014,22113.0
2018-02-27 15:40:00,126.28,126.28,126.07,126.1,53364.0,123.0209,123.0209,122.8163,122.8456,53364.0
2018-02-27 15:45:00,126.11,126.29,126.06,126.23,74377.0,122.8553,123.0307,122.8066,122.9722,74377.0
2018-02-27 15:50:00,126.23,126.23,125.93,125.98,70969.0,122.9722,122.9722,122.68,122.7287,70969.0
2018-02-27 15:55:00,125.95,126.11,125.77,125.81,135756.0,122.6994,122.8553,122.5241,122.5631,135756.0
2018-02-28 09:30:00,126.51,127.75,126.51,126.82,76881.0,123.245,124.453,123.245,123.547,76881.0
2018-02-28 09:35:00,126.77,126.89,126.23,126.46,25874.0,123.4983,123.6152,122.9722,123.1963,25874.0
2018-02-28 09:40:00,126.61,126.86,126.5,126.86,18320.0,123.3424,123.586,123.2352,123.586,18320.0
2018-02-28 09:45:00,126.92,127.01,126.39,126.39,50706.0,123.6444,123.7321,123.1281,123.1281,50706.0
2018-02-28 09:50:00,126.47,126.88,126.31,126.51,36782.0,123.206,123.6054,123.0501,123.245,36782.0
2018-02-28 09:55:00,126.42,127.04,126.36,127.0,27976.0,123.1573,123.7613,123.0989,123.7223,27976.0
2018-02-28 10:00:00,127.0,127.12,126.92,127.07,14296.0,123.7223,123.8392,123.6444,123.7905,14296.0
2018-02-28 10:05:00,127.07,127.07,126.81,126.82,7200.0,123.7905,123.7905,123.5372,123.547,7200.0
2018-02-28 10:10:00,126.76,126.79,126.22,126.25,21051.0,123.4885,123.5178,122.9625,122.9917,21051.0
2018-02-28 10:15:00,126.27,126.42,126.19,126.27,33955.0,123.0112,123.1573,122.9332,123.0112,33955.0
2018-02-28 10:20:00,126.3,126.33,126.09,126.18,18903.0,123.0404,123.0696,122.8358,122.9235,18903.0
2018-02-28 10:25:00,126.17,126.2,125.75,125.91,37156.0,122.9138,122.943,122.5046,122.6605,37156.0
2018-02-28 10:30:00,125.95,126.24,125.95,126.05,49248.0,122.6994,122.982,122.6994,122.7969,49248.0
2018-02-28 10:35:00,126.08,126.11,125.89,125.89,49075.0,122.8261,122.8553,122.641,122.641,49075.0
2018-02-28 10:40:00,125.9,126.01,125.33,125.4,38016.0,122.6507,122.7579,122.0954,122.1636,38016.0
2018-02-28 10:45:00,125.43,125.64,125.41,125.57,20303.0,122.1929,122.3974,122.1734,122.3292,20303.0
2018-02-28 10:50:00,125.57,125.73,125.56,125.73,11433.0,122.3292,122.4851,122.3195,122.4851,11433.0
2018-02-28 10:55:00,125.7,125.74,125.0,125.07,50030.0,122.4559,122.4949,121.774,121.8421,50030.0
2018-02-28 11:00:00,125.09,125.37,124.98,125.37,27257.0,121.8616,122.1344,121.7545,122.1344,27257.0
2018-02-28 11:05:00,125.38,125.71,125.37,125.44,18026.0,122.1441,122.4656,122.1344,122.2026,18026.0
2018-02-28 11:10:00,125.41,125.45,125.14,125.39,16969.0,122.1734,122.2123,121.9103,122.1539,16969.0
2018-02-28 11:15:00,125.39,125.65,125.38,125.61,9515.0,122.1539,122.4072,122.1441,122.3682,9515.0
2018-02-28 11:20:00,125.57,125.77,125.49,125.49,13609.0,122.3292,122.5241,122.2513,122.2513,13609.0
2018-02-28 11:25:00,125.49,125.58,125.32,125.52,23358.0,122.2513,122.339,122.0857,122.2805,23358.0
2018-02-28 11:30:00,125.52,125.55,125.04,125.04,26683.0,122.2805,122.3098,121.8129,121.8129,26683.0
2018-02-28 11:35:00,125.03,125.39,124.92,124.93,16385.0,121.8032,122.1539,121.696,121.7058,16385.0
2018-02-28 11:40:00,124.92,125.05,124.8,125.05,24951.0,121.696,121.8227,121.5791,121.8227,24951.0
2018-02-28 11:45:00,125.02,125.1,124.73,124.96,16739.0,121.7934,121.8714,121.5109,121.735,16739.0
2018-02-28 11:50:00,125.03,125.26,125.03,125.24,12685.0,121.8032,122.0272,121.8032,122.0078,12685.0
2018-02-28 11:55:00,125.26,125.34,125.22,125.26,12217.0,122.0272,122.1052,121.9883,122.0272,12217.0
2018-02-28 12:00:00,125.29,125.32,125.21,125.22,13298.0,122.0565,122.0857,121.9785,121.9883,13298.0
2018-02-28 12:05:00,125.2,125.24,125.06,125.21,21908.0,121.9688,122.0078,121.8324,121.9785,21908.0
2018-02-28 12:10:00,125.22,125.25,125.05,125.05,20291.0,121.9883,122.0175,121.8227,121.8227,20291.0
2018-02-28 12:15:00,125.05,125.14,125.04,125.04,12777.0,121.8227,121.9103,121.8129,121.8129,12777.0
2018-02-28 12:20:00,125.07,125.07,124.91,125.0,19663.0,121.8421,121.8421,121.6863,121.774,19663.0
2018-02-28 12:25:00,125.04,125.18,124.92,125.03,21081.0,121.8129,121.9493,121.696,121.8032,21081.0
2018-02-28 12:30:00,125.02,125.18,125.01,125.02,19339.0,121.7934,121.9493,121.7837,121.7934,19339.0
2018-02-28 12:35:00,125.08,125.26,125.03,125.13,18586.0,121.8519,122.0272,121.8032,121.9006,18586.0
2018-02-28 12:40:00,125.16,125.2,125.11,125.17,17796.0,121.9298,121.9688,121.8811,121.9396,17796.0
2018-02-28 12:45:00,125.2,125.31,125.09,125.26,25896.0,121.9688,122.076,121.8616,122.0272,25896.0
2018-02-28 12:50:00,125.29,125.45,125.24,125.45,33806.0,122.0565,122.2123,122.0078,122.2123,33806.0
2018-02-28 12:55:00,125.49,125.81,125.48,125.72,23065.0,122.2513,122.5631,122.2416,122.4754,23065.0
2018-02-28 13:00:00,125.72,125.72,125.45,125.47,13650.0,122.4754,122.4754,122.2123,122.2318,13650.0
2018-02-28 13:05:00,125.45,125.57,125.4,125.56,7432.0,122.2123,122.3292,122.1636,122.3195,7432.0
2018-02-28 13:10:00,125.57,125.61,125.43,125.44,11275.0,122.3292,122.3682,122.1929,122.2026,11275.0
2018-02-28 13:15:00,125.43,125.52,125.27,125.46,13198.0,122.1929,122.2805,122.037,122.2221,13198.0
2018-02-28 13:20:00,125.46,125.63,125.4,125.61,6703.0,122.2221,122.3877,122.1636,122.3682,6703.0
2018-02-28 13:25:00,125.62,125.66,125.34,125.52,18042.0,122.378,122.4169,122.1052,122.2805,18042.0
2018-02-28 13:30:00,125.5,125.6,125.48,125.48,18741.0,122.2611,122.3585,122.2416,122.2416,18741.0
2018-02-28 13:35:00,125.46,125.63,125.46,125.59,20877.0,122.2221,122.3877,122.2221,122.3487,20877.0
2018-02-28 13:40:00,125.58,125.62,125.5,125.5,14880.0,122.339,122.378,122.2611,122.2611,14880.0
2018-02-28 13:45:00,125.5,125.65,125.45,125.5,13571.0,122.2611,122.4072,122.2123,122.2611,13571.0
2018-02-28 13:50:00,125.45,125.79,125.33,125.69,19311.0,122.2123,122.5436,122.0954,122.4461,19311.0
2018-02-28 13:55:00,125.7,125.99,125.7,125.98,12048.0,122.4559,122.7384,122.4559,122.7287,12048.0
2018-02-28 14:00:00,125.95,126.16,125.88,125.88,19320.0,122.6994,122.904,122.6312,122.6312,19320.0
2018-02-28 14:05:00,125.89,125.93,125.75,125.78,17744.0,122.641,122.68,122.5046,122.5338,17744.0
2018-02-28 14:10:00,125.8,125.99,125.77,125.95,31293.0,122.5533,122.7384,122.5241,122.6994,31293.0
2018-02-28 14:15:00,125.98,126.17,125.98,126.07,11455.0,122.7287,122.9138,122.7287,122.8163,11455.0
2018-02-28 14:20:00,126.09,126.11,125.93,125.94,7719.0,122.8358,122.8553,122.68,122.6897,7719.0
2018-02-28 14:25:00,125.94,125.95,125.81,125.82,11445.0,122.6897,122.6994,122.5631,122.5728,11445.0
2018-02-28 14:30:00,125.83,125.88,125.61,125.64,12755.0,122.5825,122.6312,122.3682,122.3974,12755.0
2018-02-28 14:35:00,125.62,125.7,125.41,125.41,31418.0,122.378,122.4559,122.1734,122.1734,31418.0
2018-02-28 14:40:00,125.43,125.52,125.37,125.38,11788.0,122.1929,122.2805,122.1344,122.1441,11788.0
2018-02-28 14:45:00,125.33,125.34,125.14,125.34,14774.0,122.0954,122.1052,121.9103,122.1052,14774.0
2018-02-28 14:50:00,125.39,125.45,125.3,125.39,11321.0,122.1539,122.2123,122.0662,122.1539,11321.0
2018-02-28 14:55:00,125.4,125.43,125.13,125.16,13202.0,122.1636,122.1929,121.9006,121.9298,13202.0
2018-02-28 15:00:00,125.22,125.28,124.74,124.95,24812.0,121.9883,122.0467,121.5207,121.7252,24812.0
2018-02-28 15:05:00,124.97,125.04,124.82,124.97,22398.0,121.7447,121.8129,121.5986,121.7447,22398.0
2018-02-28 15:10:00,124.95,125.13,124.88,125.1,16109.0,121.7252,121.9006,121.6571,121.8714,16109.0
2018-02-28 15:15:00,125.1,125.1,124.8,124.95,18802.0,121.8714,121.8714,121.5791,121.7252,18802.0
2018-02-28 15:20:00,124.93,124.99,124.78,124.89,26557.0,121.7058,121.7642,121.5596,121.6668,26557.0
2018-02-28 15:25:00,124.89,125.03,124.73,124.99,24144.0,121.6668,121.8032,121.5109,121.7642,24144.0
2018-02-28 15:30:00,124.96,125.13,124.86,124.88,40935.0,121.735,121.9006,121.6376,121.6571,40935.0
2018-02-28 15:35:00,124.89,125.12,124.8,125.06,54775.0,121.6668,121.8909,121.5791,121.8324,54775.0
2018-02-28 15:40:00,125.06,125.06,124.79,124.8,40724.0,121.8324,121.8324,121.5694,121.5791,40724.0
2018-02-28 15:45:00,124.83,124.83,124.21,124.24,88674.0,121.6083,121.6083,121.0043,121.0336,88674.0
2018-02-28 15:50:00,124.24,124.24,123.9,124.13,125066.0,121.0336,121.0336,120.7023,120.9264,125066.0
2018-02-28 15:55:00,124.13,124.26,123.67,123.7,264004.0,120.9264,121.0531,120.4783,120.5075,264004.0
2018-03-01 09:30:00,124.54,124.94,124.01,124.44,69919.0,121.3258,121.7155,120.8095,121.2284,69919.0
2018-03-01 09:35:00,124.38,124.6,124.17,124.29,41965.0,121.17,121.3843,120.9654,121.0823,41965.0
2018-03-01 09:40:00,124.25,124.35,123.62,123.62,34942.0,121.0433,121.1407,120.4296,120.4296,34942.0
2018-03-01 09:45:00,123.67,123.76,123.31,123.51,37405.0,120.4783,120.566,120.1276,120.3224,37405.0
2018-03-01 09:50:00,123.47,123.67,122.72,122.78,44033.0,120.2834,120.4783,119.5528,119.6113,44033.0
2018-03-01 09:55:00,122.78,122.81,122.32,122.61,61612.0,119.6113,119.6405,119.1631,119.4456,61612.0
2018-03-01 10:00:00,122.61,123.83,122.39,123.77,44482.0,119.4456,120.6342,119.2313,120.5757,44482.0
2018-03-01 10:05:00,123.85,124.14,123.6,123.6,39266.0,120.6536,120.9362,120.4101,120.4101,39266.0
2018-03-01 10:10:00,123.55,123.76,123.17,123.76,26866.0,120.3614,120.566,119.9912,120.566,26866.0
2018-03-01 10:15:00,123.75,123.91,123.16,123.8,56348.0,120.5562,120.7121,119.9814,120.6049,56348.0
2018-03-01 10:20:00,123.75,123.75,123.06,123.06,40864.0,120.5562,120.5562,119.884,119.884,40864.0
2018-03-01 10:25:00,123.07,123.65,122.89,123.55,58920.0,119.8938,120.4588,119.7184,120.3614,58920.0
2018-03-01 10:30:00,123.6,123.72,123.3,123.69,60048.0,120.4101,120.527,120.1178,120.4978,60048.0
2018-03-01 10:35:00,123.67,123.91,123.55,123.78,36481.0,120.4783,120.7121,120.3614,120.5854,36481.0
2018-03-01 10:40:00,123.86,124.17,123.72,123.79,19953.0,120.6634,120.9654,120.527,120.5952,19953.0
2018-03-01 10:45:00,123.73,123.81,123.27,123.6,22583.0,120.5367,120.6147,120.0886,120.4101,22583.0
2018-03-01 10:50:00,123.61,123.61,123.29,123.47,25833.0,120.4198,120.4198,120.1081,120.2834,25833.0
2018-03-01 10:55:00,123.48,123.52,123.01,123.09,16328.0,120.2932,120.3322,119.8353,119.9133,16328.0
2018-03-01 11:00:00,123.08,123.43,123.03,123.39,17559.0,119.9035,120.2445,119.8548,120.2055,17559.0
2018-03-01 11:05:00,123.47,123.57,123.34,123.38,34745.0,120.2834,120.3809,120.1568,120.1958,34745.0
2018-03-01 11:10:00,123.36,123.41,123.15,123.36,15350.0,120.1763,120.225,119.9717,120.1763,15350.0
2018-03-01 11:15:00,123.36,123.53,123.32,123.45,37319.0,120.1763,120.3419,120.1373,120.264,37319.0
2018-03-01 11:20:00,123.41,123.45,123.18,123.25,26506.0,120.225,120.264,120.0009,120.0691,26506.0
2018-03-01 11:25:00,123.26,123.3,122.91,122.96,19295.0,120.0789,120.1178,119.7379,119.7866,19295.0
2018-03-01 11:30:00,123.02,123.16,122.94,123.08,27488.0,119.8451,119.9814,119.7671,119.9035,27488.0
2018-03-01 11:35:00,123.15,123.54,123.07,123.43,36509.0,119.9717,120.3516,119.8938,120.2445,36509.0
2018-03-01 11:40:00,123.47,123.56,123.36,123.46,22297.0,120.2834,120.3711,120.1763,120.2737,22297.0
2018-03-01 11:45:00,123.48,123.53,123.31,123.32,15563.0,120.2932,120.3419,120.1276,120.1373,15563.0
2018-03-01 11:50:00,123.32,123.54,123.27,123.48,28613.0,120.1373,120.3516,120.0886,120.2932,28613.0
2018-03-01 11:55:00,123.5,123.71,123.46,123.6,29292.0,120.3127,120.5172,120.2737,120.4101,29292.0
2018-03-01 12:00:00,123.68,123.73,123.46,123.48,37260.0,120.488,120.5367,120.2737,120.2932,37260.0
2018-03-01 12:05:00,123.55,123.62,123.2,123.33,10013.0,120.3614,120.4296,120.0204,120.1471,10013.0
2018-03-01 12:10:00,123.34,123.52,123.29,123.32,12128.0,120.1568,120.3322,120.1081,120.1373,12128.0
2018-03-01 12:15:00,123.26,123.26,123.09,123.09,7685.0,120.0789,120.0789,119.9133,119.9133,7685.0
2018-03-01 12:20:00,123.08,123.09,122.89,122.92,21771.0,119.9035,119.9133,119.7184,119.7476,21771.0
2018-03-01 12:25:00,122.91,123.03,122.8,122.95,15377.0,119.7379,119.8548,119.6307,119.7769,15377.0
2018-03-01 12:30:00,122.94,122.97,122.6,122.87,12155.0,119.7671,119.7963,119.4359,119.6989,12155.0
2018-03-01 12:35:00,122.87,123.0,122.72,122.87,20090.0,119.6989,119.8256,119.5528,119.6989,20090.0
2018-03-01 12:40:00,122.9,123.24,122.83,123.18,28969.0,119.7282,120.0594,119.66,120.0009,28969.0
2018-03-01 12:45:00,123.18,123.22,122.82,123.21,17128.0,120.0009,120.0399,119.6502,120.0302,17128.0
2018-03-01 12:50:00,123.21,123.24,122.94,123.11,15455.0,120.0302,120.0594,119.7671,119.9327,15455.0
2018-03-01 12:55:00,123.11,123.11,122.81,122.91,17639.0,119.9327,119.9327,119.6405,119.7379,17639.0
2018-03-01 13:00:00,122.86,122.86,122.32,122.44,16093.0,119.6892,119.6892,119.1631,119.28,16093.0
2018-03-01 13:05:00,122.45,122.59,122.25,122.5,10015.0,119.2898,119.4262,119.0949,119.3385,10015.0
2018-03-01 13:10:00,122.49,122.86,122.35,122.84,11579.0,119.3287,119.6892,119.1923,119.6697,11579.0
2018-03-01 13:15:00,122.8,122.87,122.65,122.68,15085.0,119.6307,119.6989,119.4846,119.5138,15085.0
2018-03-01 13:20:00,122.69,122.8,122.61,122.76,7375.0,119.5236,119.6307,119.4456,119.5918,7375.0
2018-03-01 13:25:00,122.8,123.17,122.79,122.96,20821.0,119.6307,119.9912,119.621,119.7866,20821.0
2018-03-01 13:30:00,122.96,123.08,122.74,122.74,11046.0,119.7866,119.9035,119.5723,119.5723,11046.0
2018-03-01 13:35:00,122.74,122.87,122.66,122.7,9170.0,119.5723,119.6989,119.4943,119.5333,9170.0
2018-03-01 13:40:00,122.73,122.73,122.5,122.52,12431.0,119.5625,119.5625,119.3385,119.358,12431.0
2018-03-01 13:45:00,122.57,122.58,122.08,122.27,18044.0,119.4067,119.4164,118.9293,119.1144,18044.0
2018-03-01 13:50:00,122.28,122.8,122.28,122.64,16392.0,119.1242,119.6307,119.1242,119.4749,16392.0
2018-03-01 13:55:00,122.63,122.63,122.34,122.42,13462.0,119.4651,119.4651,119.1826,119.2605,13462.0
2018-03-01 14:00:00,122.44,122.5,121.51,121.87,48768.0,119.28,119.3385,118.374,118.7247,48768.0
2018-03-01 14:05:00,121.89,122.06,121.45,121.56,60109.0,118.7442,118.9098,118.3156,118.4227,60109.0
2018-03-01 14:10:00,121.61,121.76,121.33,121.38,113576.0,118.4714,118.6176,118.1987,118.2474,113576.0
2018-03-01 14:15:00,121.38,122.09,121.37,122.09,49786.0,118.2474,118.9391,118.2376,118.9391,49786.0
2018-03-01 14:20:00,122.09,122.35,121.9,122.01,46506.0,118.9391,119.1923,118.754,118.8611,46506.0
2018-03-01 14:25:00,122.07,122.35,121.83,122.35,25498.0,118.9196,119.1923,118.6858,119.1923,25498.0
2018-03-01 14:30:00,122.38,122.48,121.84,122.01,48177.0,119.2216,119.319,118.6955,118.8611,48177.0
2018-03-01 14:35:00,122.04,122.04,121.72,121.83,21951.0,118.8903,118.8903,118.5786,118.6858,21951.0
2018-03-01 14:40:00,121.89,122.41,121.87,122.37,49215.0,118.7442,119.2508,118.7247,119.2118,49215.0
2018-03-01 14:45:00,122.37,122.6,122.18,122.18,21787.0,119.2118,119.4359,119.0267,119.0267,21787.0
2018-03-01 14:50:00,122.2,122.47,122.18,122.28,14119.0,119.0462,119.3093,119.0267,119.1242,14119.0
2018-03-01 14:55:00,122.24,122.5,122.24,122.37,49705.0,119.0852,119.3385,119.0852,119.2118,49705.0
2018-03-01 15:00:00,122.31,122.41,121.87,121.89,37199.0,119.1534,119.2508,118.7247,118.7442,37199.0
2018-03-01 15:05:00,121.95,122.42,121.65,122.3,75235.0,118.8027,119.2605,118.5104,119.1436,75235.0
2018-03-01 15:10:00,122.3,122.65,122.08,122.52,66592.0,119.1436,119.4846,118.9293,119.358,66592.0
2018-03-01 15:15:00,122.53,123.04,122.38,123.01,40747.0,119.3677,119.8645,119.2216,119.8353,40747.0
2018-03-01 15:20:00,123.04,123.12,122.66,122.76,29748.0,119.8645,119.9425,119.4943,119.5918,29748.0
2018-03-01 15:25:00,122.72,122.88,122.62,122.73,19721.0,119.5528,119.7087,119.4554,119.5625,19721.0
2018-03-01 15:30:00,122.71,122.87,122.16,122.33,41975.0,119.5431,119.6989,119.0073,119.1729,41975.0
2018-03-01 15:35:00,122.33,122.33,121.97,121.97,58056.0,119.1729,119.1729,118.8222,118.8222,58056.0
2018-03-01 15:40:00,121.97,122.02,121.61,121.75,94193.0,118.8222,118.8709,118.4714,118.6078,94193.0
2018-03-01 15:45:00,121.78,122.16,121.71,122.1,80993.0,118.6371,119.0073,118.5689,118.9488,80993.0
2018-03-01 15:50:00,122.13,122.52,122.13,122.21,93333.0,118.978,119.358,118.978,119.056,93333.0
2018-03-01 15:55:00,122.23,122.43,122.05,122.16,168438.0,119.0754,119.2703,118.9001,119.0073,168438.0
2018-03-02 09:30:00,120.94,122.45,120.58,121.29,80949.0,117.8187,119.2898,117.468,118.1597,80949.0
2018-03-02 09:35:00,121.43,122.2,121.37,122.03,46506.0,118.2961,119.0462,118.2376,118.8806,46506.0
2018-03-02 09:40:00,122.1,122.31,121.38,121.43,43399.0,118.9488,119.1534,118.2474,118.2961,43399.0
2018-03-02 09:45:00,121.54,122.08,121.21,121.8,41799.0,118.4033,118.9293,118.0818,118.6565,41799.0
2018-03-02 09:50:00,121.8,122.46,121.8,122.42,40960.0,118.6565,119.2995,118.6565,119.2605,40960.0
2018-03-02 09:55:00,122.45,123.13,122.37,122.71,82648.0,119.2898,119.9522,119.2118,119.5431,82648.0
2018-03-02 10:00:00,122.81,122.9,122.43,122.51,45166.0,119.6405,119.7282,119.2703,119.3482,45166.0
2018-03-02 10:05:00,122.48,122.54,122.23,122.46,16279.0,119.319,119.3774,119.0754,119.2995,16279.0
2018-03-02 10:10:00,122.45,122.56,122.24,122.46,22051.0,119.2898,119.3969,119.0852,119.2995,22051.0
2018-03-02 10:15:00,122.44,122.46,122.03,122.04,49013.0,119.28,119.2995,118.8806,118.8903,49013.0
2018-03-02 10:20:00,122.13,122.57,122.0,122.2,19990.0,118.978,119.4067,118.8514,119.0462,19990.0
2018-03-02 10:25:00,122.18,122.59,122.18,122.37,13543.0,119.0267,119.4262,119.0267,119.2118,13543.0
2018-03-02 10:30:00,122.39,122.86,122.32,122.82,17152.0,119.2313,119.6892,119.1631,119.6502,17152.0
2018-03-02 10:35:00,122.82,122.94,122.65,122.79,42635.0,119.6502,119.7671,119.4846,119.621,42635.0
2018-03-02 10:40:00,122.78,123.38,122.78,123.38,67122.0,119.6113,120.1958,119.6113,120.1958,67122.0
2018-03-02 10:45:00,123.38,123.41,123.24,123.28,56413.0,120.1958,120.225,120.0594,120.0983,56413.0
2018-03-02 10:50:00,123.37,123.38,123.08,123.25,17226.0,120.186,120.1958,119.9035,120.0691,17226.0
2018-03-02 10:55:00,123.29,123.49,122.87,122.87,40954.0,120.1081,120.3029,119.6989,119.6989,40954.0
2018-03-02 11:00:00,122.98,123.08,122.85,122.88,22605.0,119.8061,119.9035,119.6794,119.7087,22605.0
2018-03-02 11:05:00,122.89,123.1,122.75,123.1,24069.0,119.7184,119.923,119.582,119.923,24069.0
2018-03-02 11:10:00,123.12,123.38,122.98,123.38,27593.0,119.9425,120.1958,119.8061,120.1958,27593.0
2018-03-02 11:15:00,123.36,123.61,123.26,123.31,21655.0,120.1763,120.4198,120.0789,120.1276,21655.0
2018-03-02 11:20:00,123.28,123.42,123.1,123.39,16494.0,120.0983,120.2347,119.923,120.2055,16494.0
2018-03-02 11:25:00,123.46,123.84,123.46,123.84,20527.0,120.2737,120.6439,120.2737,120.6439,20527.0
2018-03-02 11:30:00,123.88,123.89,123.46,123.55,12884.0,120.6829,120.6926,120.2737,120.3614,12884.0
2018-03-02 11:35:00,123.51,123.75,123.38,123.75,12334.0,120.3224,120.5562,120.1958,120.5562,12334.0
2018-03-02 11:40:00,123.73,123.96,123.69,123.83,20196.0,120.5367,120.7608,120.4978,120.6342,20196.0
2018-03-02 11:45:00,123.78,124.06,123.73,123.93,17318.0,120.5854,120.8582,120.5367,120.7316,17318.0
2018-03-02 11:50:00,124.0,124.18,123.97,124.12,16533.0,120.7998,120.9751,120.7705,120.9167,16533.0
2018-03-02 11:55:00,124.09,124.41,123.99,124.41,16447.0,120.8874,121.1992,120.79,121.1992,16447.0
2018-03-02 12:00:00,124.38,124.62,124.29,124.3,21650.0,121.17,121.4038,121.0823,121.092,21650.0
2018-03-02 12:05:00,124.29,124.38,124.15,124.33,19517.0,121.0823,121.17,120.9459,121.1212,19517.0
2018-03-02 12:10:00,124.34,124.35,124.01,124.19,11384.0,121.131,121.1407,120.8095,120.9849,11384.0
2018-03-02 12:15:00,124.13,124.37,124.13,124.31,18084.0,120.9264,121.1602,120.9264,121.1018,18084.0
2018-03-02 12:20:00,124.33,124.78,124.28,124.78,33798.0,121.1212,121.5596,121.0725,121.5596,33798.0
2018-03-02 12:25:00,124.8,124.89,124.32,124.7,23276.0,121.5791,121.6668,121.1115,121.4817,23276.0
2018-03-02 12:30:00,124.68,124.68,124.2,124.27,12790.0,121.4622,121.4622,120.9946,121.0628,12790.0
2018-03-02 12:35:00,124.29,124.41,124.22,124.27,11641.0,121.0823,121.1992,121.0141,121.0628,11641.0
2018-03-02 12:40:00,124.23,124.39,124.12,124.12,17949.0,121.0238,121.1797,120.9167,120.9167,17949.0
2018-03-02 12:45:00,124.11,124.6,124.05,124.5,25935.0,120.9069,121.3843,120.8485,121.2869,25935.0
2018-03-02 12:50:00,124.56,124.61,124.42,124.55,11170.0,121.3453,121.394,121.2089,121.3356,11170.0
2018-03-02 12:55:00,124.56,124.64,124.32,124.52,20661.0,121.3453,121.4232,121.1115,121.3063,20661.0
2018-03-02 13:00:00,124.48,124.66,124.46,124.58,16632.0,121.2674,121.4427,121.2479,121.3648,16632.0
2018-03-02 13:05:00,124.56,124.58,124.2,124.21,20265.0,121.3453,121.3648,120.9946,121.0043,20265.0
2018-03-02 13:10:00,124.16,124.21,123.75,123.8,12364.0,120.9556,121.0043,120.5562,120.6049,12364.0
2018-03-02 13:15:00,123.8,124.3,123.74,124.29,11982.0,120.6049,121.092,120.5465,121.0823,11982.0
2018-03-02 13:20:00,124.27,124.37,124.04,124.04,10230.0,121.0628,121.1602,120.8387,120.8387,10230.0
2018-03-02 13:25:00,124.03,124.32,124.03,124.16,10821.0,120.829,121.1115,120.829,120.9556,10821.0
2018-03-02 13:30:00,124.21,124.37,123.81,123.92,11792.0,121.0043,121.1602,120.6147,120.7218,11792.0
2018-03-02 13:35:00,123.88,124.03,123.83,123.84,10653.0,120.6829,120.829,120.6342,120.6439,10653.0
2018-03-02 13:40:00,123.84,123.93,123.51,123.78,18831.0,120.6439,120.7316,120.3224,120.5854,18831.0
2018-03-02 13:45:00,123.77,124.15,123.77,124.13,13310.0,120.5757,120.9459,120.5757,120.9264,13310.0
2018-03-02 13:50:00,124.11,124.2,123.94,124.04,25073.0,120.9069,120.9946,120.7413,120.8387,25073.0
2018-03-02 13:55:00,124.0,124.09,123.83,124.09,24427.0,120.7998,120.8874,120.6342,120.8874,24427.0
2018-03-02 14:00:00,124.05,124.41,124.05,124.18,19902.0,120.8485,121.1992,120.8485,120.9751,19902.0
2018-03-02 14:05:00,124.2,124.38,124.12,124.28,12352.0,120.9946,121.17,120.9167,121.0725,12352.0
2018-03-02 14:10:00,124.29,124.55,124.29,124.4,11505.0,121.0823,121.3356,121.0823,121.1894,11505.0
2018-03-02 14:15:00,124.43,124.67,124.39,124.53,14144.0,121.2187,121.4525,121.1797,121.3161,14144.0
2018-03-02 14:20:00,124.48,124.56,124.2,124.2,16504.0,121.2674,121.3453,120.9946,120.9946,16504.0
2018-03-02 14:25:00,124.2,124.52,124.2,124.5,12602.0,120.9946,121.3063,120.9946,121.2869,12602.0
2018-03-02 14:30:00,124.5,124.59,124.35,124.35,16268.0,121.2869,121.3745,121.1407,121.1407,16268.0
2018-03-02 14:35:00,124.34,124.86,124.33,124.86,14878.0,121.131,121.6376,121.1212,121.6376,14878.0
2018-03-02 14:40:00,124.88,124.98,124.73,124.9,19844.0,121.6571,121.7545,121.5109,121.6765,19844.0
2018-03-02 14:45:00,124.85,125.02,124.8,125.01,19924.0,121.6278,121.7934,121.5791,121.7837,19924.0
2018-03-02 14:50:00,125.01,125.11,124.74,124.78,20021.0,121.7837,121.8811,121.5207,121.5596,20021.0
2018-03-02 14:55:00,124.73,124.75,124.47,124.47,21316.0,121.5109,121.5304,121.2576,121.2576,21316.0
2018-03-02 15:00:00,124.45,124.56,124.29,124.48,23078.0,121.2382,121.3453,121.0823,121.2674,23078.0
2018-03-02 15:05:00,124.51,124.74,124.44,124.74,16433.0,121.2966,121.5207,121.2284,121.5207,16433.0
2018-03-02 15:10:00,124.75,124.83,124.6,124.71,17265.0,121.5304,121.6083,121.3843,121.4914,17265.0
2018-03-02 15:15:00,124.72,124.85,124.57,124.75,24095.0,121.5012,121.6278,121.3551,121.5304,24095.0
2018-03-02 15:20:00,124.76,124.78,124.55,124.69,37000.0,121.5402,121.5596,121.3356,121.472,37000.0
2018-03-02 15:25:00,124.74,124.76,124.58,124.68,42836.0,121.5207,121.5402,121.3648,121.4622,42836.0
2018-03-02 15:30:00,124.67,124.85,124.65,124.79,37040.0,121.4525,121.6278,121.433,121.5694,37040.0
2018-03-02 15:35:00,124.78,125.11,124.71,125.1,30325.0,121.5596,121.8811,121.4914,121.8714,30325.0
2018-03-02 15:40:00,125.13,125.16,124.94,125.01,55249.0,121.9006,121.9298,121.7155,121.7837,55249.0
2018-03-02 15:45:00,125.04,125.04,124.77,124.93,47408.0,121.8129,121.8129,121.5499,121.7058,47408.0
2018-03-02 15:50:00,124.94,125.22,124.94,125.14,64890.0,121.7155,121.9883,121.7155,121.9103,64890.0
2018-03-02 15:55:00,125.17,125.31,125.08,125.1,117880.0,121.9396,122.076,121.8519,121.8714,117880.0
2018-03-05 09:30:00,124.16,124.4,124.0,124.16,32364.0,120.9556,121.1894,120.7998,120.9556,32364.0
2018-03-05 09:35:00,124.17,124.39,123.93,124.23,16421.0,120.9654,121.1797,120.7316,121.0238,16421.0
2018-03-05 09:40:00,124.23,124.55,123.69,123.87,25832.0,121.0238,121.3356,120.4978,120.6731,25832.0
2018-03-05 09:45:00,123.88,124.13,123.82,123.98,68931.0,120.6829,120.9264,120.6244,120.7803,68931.0
2018-03-05 09:50:00,124.0,124.3,123.82,124.23,25744.0,120.7998,121.092,120.6244,121.0238,25744.0
2018-03-05 09:55:00,124.27,124.5,124.26,124.33,31286.0,121.0628,121.2869,121.0531,121.1212,31286.0
2018-03-05 10:00:00,124.39,124.4,124.2,124.32,10492.0,121.1797,121.1894,120.9946,121.1115,10492.0
2018-03-05 10:05:00,124.42,124.46,124.17,124.17,11579.0,121.2089,121.2479,120.9654,120.9654,11579.0
2018-03-05 10:10:00,124.09,124.21,123.92,124.01,14470.0,120.8874,121.0043,120.7218,120.8095,14470.0
2018-03-05 10:15:00,123.91,124.06,123.78,123.95,6047.0,120.7121,120.8582,120.5854,120.7511,6047.0
2018-03-05 10:20:00,123.88,124.13,123.86,124.09,10860.0,120.6829,120.9264,120.6634,120.8874,10860.0
2018-03-05 10:25:00,124.06,124.17,123.95,124.17,6815.0,120.8582,120.9654,120.7511,120.9654,6815.0
2018-03-05 10:30:00,124.2,124.3,124.11,124.3,11889.0,120.9946,121.092,120.9069,121.092,11889.0
2018-03-05 10:35:00,124.34,124.64,124.34,124.45,15326.0,121.131,121.4232,121.131,121.2382,15326.0
2018-03-05 10:40:00,124.45,124.57,124.41,124.5,11256.0,121.2382,121.3551,121.1992,121.2869,11256.0
2018-03-05 10:45:00,124.5,124.55,124.42,124.53,17342.0,121.2869,121.3356,121.2089,121.3161,17342.0
2018-03-05 10:50:00,124.53,124.55,124.41,124.48,10349.0,121.3161,121.3356,121.1992,121.2674,10349.0
2018-03-05 10:55:00,124.49,124.87,124.47,124.87,15065.0,121.2771,121.6473,121.2576,121.6473,15065.0
2018-03-05 11:00:00,124.83,124.92,124.62,124.83,18277.0,121.6083,121.696,121.4038,121.6083,18277.0
2018-03-05 11:05:00,124.83,125.11,124.68,125.11,53920.0,121.6083,121.8811,121.4622,121.8811,53920.0
2018-03-05 11:10:00,125.12,125.35,125.06,125.25,9116.0,121.8909,122.1149,121.8324,122.0175,9116.0
2018-03-05 11:15:00,125.25,125.32,125.09,125.21,13437.0,122.0175,122.0857,121.8616,121.9785,13437.0
2018-03-05 11:20:00,125.21,125.48,125.21,125.47,6900.0,121.9785,122.2416,121.9785,122.2318,6900.0
2018-03-05 11:25:00,125.48,125.62,125.48,125.52,10450.0,122.2416,122.378,122.2416,122.2805,10450.0
2018-03-05 11:30:00,125.57,125.7,125.54,125.65,5986.0,122.3292,122.4559,122.3,122.4072,5986.0
2018-03-05 11:35:00,125.66,125.92,125.62,125.9,13505.0,122.4169,122.6702,122.378,122.6507,13505.0
2018-03-05 11:40:00,125.92,126.0,125.78,125.84,6942.0,122.6702,122.7481,122.5338,122.5923,6942.0
2018-03-05 11:45:00,125.85,125.94,125.73,125.9,15531.0,122.602,122.6897,122.4851,122.6507,15531.0
2018-03-05 11:50:00,125.93,126.28,125.93,126.1,12293.0,122.68,123.0209,122.68,122.8456,12293.0
2018-03-05 11:55:00,126.13,126.26,125.98,126.2,8236.0,122.8748,123.0014,122.7287,122.943,8236.0
2018-03-05 12:00:00,126.25,126.54,126.25,126.49,8805.0,122.9917,123.2742,122.9917,123.2255,8805.0
2018-03-05 12:05:00,126.45,126.46,126.13,126.13,7950.0,123.1865,123.1963,122.8748,122.8748,7950.0
2018-03-05 12:10:00,126.23,126.28,126.08,126.08,3350.0,122.9722,123.0209,122.8261,122.8261,3350.0
2018-03-05 12:15:00,126.11,126.21,126.02,126.09,7467.0,122.8553,122.9527,122.7676,122.8358,7467.0
2018-03-05 12:20:00,126.03,126.03,125.76,125.78,5876.0,122.7774,122.7774,122.5143,122.5338,5876.0
2018-03-05 12:25:00,125.78,125.89,125.74,125.87,3407.0,122.5338,122.641,122.4949,122.6215,3407.0
2018-03-05 12:30:00,125.91,125.98,125.74,125.75,7656.0,122.6605,122.7287,122.4949,122.5046,7656.0
2018-03-05 12:35:00,125.8,125.93,125.79,125.91,3628.0,122.5533,122.68,122.5436,122.6605,3628.0
2018-03-05 12:40:00,125.96,126.01,125.78,125.83,6156.0,122.7092,122.7579,122.5338,122.5825,6156.0
2018-03-05 12:45:00,125.85,126.02,125.81,125.81,12404.0,122.602,122.7676,122.5631,122.5631,12404.0
2018-03-05 12:50:00,125.84,125.84,125.77,125.84,2550.0,122.5923,122.5923,122.5241,122.5923,2550.0
2018-03-05 12:55:00,125.88,126.02,125.81,126.02,2650.0,122.6312,122.7676,122.5631,122.7676,2650.0
2018-03-05 13:00:00,126.07,126.33,126.02,126.29,6959.0,122.8163,123.0696,122.7676,123.0307,6959.0
2018-03-05 13:05:00,126.31,126.38,126.26,126.38,4734.0,123.0501,123.1183,123.0014,123.1183,4734.0
2018-03-05 13:10:00,126.38,126.52,126.31,126.31,7500.0,123.1183,123.2547,123.0501,123.0501,7500.0
2018-03-05 13:15:00,126.33,126.44,126.24,126.31,6570.0,123.0696,123.1768,122.982,123.0501,6570.0
2018-03-05 13:20:00,126.33,126.33,126.25,126.27,5900.0,123.0696,123.0696,122.9917,123.0112,5900.0
2018-03-05 13:25:00,126.28,126.28,125.94,126.05,9601.0,123.0209,123.0209,122.6897,122.7969,9601.0
2018-03-05 13:30:00,126.05,126.21,125.99,125.99,13911.0,122.7969,122.9527,122.7384,122.7384,13911.0
2018-03-05 13:35:00,126.02,126.06,125.89,125.89,7416.0,122.7676,122.8066,122.641,122.641,7416.0
2018-03-05 13:40:00,125.98,126.2,125.92,125.92,7500.0,122.7287,122.943,122.6702,122.6702,7500.0
2018-03-05 13:45:00,125.93,125.96,125.67,125.81,9350.0,122.68,122.7092,122.4267,122.5631,9350.0
2018-03-05 13:50:00,125.78,125.85,125.71,125.82,9931.0,122.5338,122.602,122.4656,122.5728,9931.0
2018-03-05 13:55:00,125.85,125.93,125.83,125.87,8542.0,122.602,122.68,122.5825,122.6215,8542.0
2018-03-05 14:00:00,125.89,125.99,125.88,125.91,5800.0,122.641,122.7384,122.6312,122.6605,5800.0
2018-03-05 14:05:00,125.9,125.9,125.75,125.8,5577.0,122.6507,122.6507,122.5046,122.5533,5577.0
2018-03-05 14:10:00,125.87,125.96,125.5,125.61,10216.0,122.6215,122.7092,122.2611,122.3682,10216.0
2018-03-05 14:15:00,125.61,125.84,125.6,125.63,7463.0,122.3682,122.5923,122.3585,122.3877,7463.0
2018-03-05 14:20:00,125.61,125.76,125.6,125.75,10474.0,122.3682,122.5143,122.3585,122.5046,10474.0
2018-03-05 14:25:00,125.78,125.85,125.72,125.76,15510.0,122.5338,122.602,122.4754,122.5143,15510.0
2018-03-05 14:30:00,125.75,125.92,125.74,125.86,15292.0,122.5046,122.6702,122.4949,122.6118,15292.0
2018-03-05 14:35:00,125.9,125.94,125.76,125.83,14601.0,122.6507,122.6897,122.5143,122.5825,14601.0
2018-03-05 14:40:00,125.88,126.13,125.87,126.13,13032.0,122.6312,122.8748,122.6215,122.8748,13032.0
2018-03-05 14:45:00,126.14,126.26,126.06,126.25,8605.0,122.8845,123.0014,122.8066,122.9917,8605.0
2018-03-05 14:50:00,126.25,126.27,126.15,126.2,6500.0,122.9917,123.0112,122.8943,122.943,6500.0
2018-03-05 14:55:00,126.21,126.37,126.16,126.24,11366.0,122.9527,123.1086,122.904,122.982,11366.0
2018-03-05 15:00:00,126.23,126.37,126.19,126.37,19434.0,122.9722,123.1086,122.9332,123.1086,19434.0
2018-03-05 15:05:00,126.37,126.48,126.11,126.15,19086.0,123.1086,123.2158,122.8553,122.8943,19086.0
2018-03-05 15:10:00,126.15,126.22,126.09,126.14,15774.0,122.8943,122.9625,122.8358,122.8845,15774.0
2018-03-05 15:15:00,126.16,126.4,126.09,126.4,16252.0,122.904,123.1378,122.8358,123.1378,16252.0
2018-03-05 15:20:00,126.42,126.42,126.24,126.39,28554.0,123.1573,123.1573,122.982,123.1281,28554.0
2018-03-05 15:25:00,126.39,126.4,126.14,126.14,23034.0,123.1281,123.1378,122.8845,122.8845,23034.0
2018-03-05 15:30:00,126.17,126.47,126.15,126.46,28582.0,122.9138,123.206,122.8943,123.1963,28582.0
2018-03-05 15:35:00,126.45,126.47,126.41,126.43,26883.0,123.1865,123.206,123.1476,123.1671,26883.0
2018-03-05 15:40:00,126.42,126.62,126.4,126.44,39430.0,123.1573,123.3521,123.1378,123.1768,39430.0
2018-03-05 15:45:00,126.45,126.63,126.44,126.57,32641.0,123.1865,123.3619,123.1768,123.3034,32641.0
2018-03-05 15:50:00,126.56,126.58,126.13,126.33,51888.0,123.2937,123.3132,122.8748,123.0696,51888.0
2018-03-05 15:55:00,126.33,126.42,126.06,126.12,87177.0,123.0696,123.1573,122.8066,122.8651,87177.0
2018-03-06 09:30:00,126.48,126.59,125.21,125.78,56884.0,123.2158,123.3229,121.9785,122.5338,56884.0
2018-03-06 09:35:00,125.78,125.99,125.38,125.69,43123.0,122.5338,122.7384,122.1441,122.4461,43123.0
2018-03-06 09:40:00,125.62,125.84,125.55,125.55,11130.0,122.378,122.5923,122.3098,122.3098,11130.0
2018-03-06 09:45:00,125.51,126.22,125.45,126.04,7620.0,122.2708,122.9625,122.2123,122.7871,7620.0
2018-03-06 09:50:00,126.04,126.12,125.87,126.06,11400.0,122.7871,122.8651,122.6215,122.8066,11400.0
2018-03-06 09:55:00,126.11,126.27,126.04,126.06,14903.0,122.8553,123.0112,122.7871,122.8066,14903.0
2018-03-06 10:00:00,126.06,126.19,125.48,125.51,26869.0,122.8066,122.9332,122.2416,122.2708,26869.0
2018-03-06 10:05:00,125.45,125.88,125.38,125.38,11170.0,122.2123,122.6312,122.1441,122.1441,11170.0
2018-03-06 10:10:00,125.44,125.53,125.3,125.37,11281.0,122.2026,122.2903,122.0662,122.1344,11281.0
2018-03-06 10:15:00,125.39,125.41,125.06,125.09,5820.0,122.1539,122.1734,121.8324,121.8616,5820.0
2018-03-06 10:20:00,125.05,125.33,125.0,125.3,5700.0,121.8227,122.0954,121.774,122.0662,5700.0
2018-03-06 10:25:00,125.32,125.52,125.25,125.25,7723.0,122.0857,122.2805,122.0175,122.0175,7723.0
2018-03-06 10:30:00,125.29,125.41,124.93,125.03,8702.0,122.0565,122.1734,121.7058,121.8032,8702.0
2018-03-06 10:35:00,125.06,125.06,124.79,124.9,6567.0,121.8324,121.8324,121.5694,121.6765,6567.0
2018-03-06 10:40:00,124.86,125.0,124.83,124.9,11906.0,121.6376,121.774,121.6083,121.6765,11906.0
2018-03-06 10:45:00,124.87,124.87,124.38,124.39,15920.0,121.6473,121.6473,121.17,121.1797,15920.0
2018-03-06 10:50:00,124.32,124.49,124.28,124.33,6398.0,121.1115,121.2771,121.0725,121.1212,6398.0
2018-03-06 10:55:00,124.3,124.58,124.07,124.17,20016.0,121.092,121.3648,120.868,120.9654,20016.0
2018-03-06 11:00:00,124.14,124.16,123.89,124.0,21378.0,120.9362,120.9556,120.6926,120.7998,21378.0
2018-03-06 11:05:00,124.04,124.34,124.04,124.2,20371.0,120.8387,121.131,120.8387,120.9946,20371.0
2018-03-06 11:10:00,124.2,124.21,123.89,124.12,16202.0,120.9946,121.0043,120.6926,120.9167,16202.0
2018-03-06 11:15:00,124.18,124.32,123.8,124.32,45149.0,120.9751,121.1115,120.6049,121.1115,45149.0
2018-03-06 11:20:00,124.32,124.35,123.85,123.91,9942.0,121.1115,121.1407,120.6536,120.7121,9942.0
2018-03-06 11:25:00,123.88,123.91,123.59,123.6,10900.0,120.6829,120.7121,120.4003,120.4101,10900.0
2018-03-06 11:30:00,123.65,123.85,123.6,123.8,10976.0,120.4588,120.6536,120.4101,120.6049,10976.0
2018-03-06 11:35:00,123.81,123.91,123.59,123.63,13573.0,120.6147,120.7121,120.4003,120.4393,13573.0
2018-03-06 11:40:00,123.59,123.87,123.52,123.79,6226.0,120.4003,120.6731,120.3322,120.5952,6226.0
2018-03-06 11:45:00,123.77,123.98,123.77,123.87,7597.0,120.5757,120.7803,120.5757,120.6731,7597.0
2018-03-06 11:50:00,123.87,123.87,123.48,123.51,23666.0,120.6731,120.6731,120.2932,120.3224,23666.0
2018-03-06 11:55:00,123.51,123.82,123.46,123.8,15524.0,120.3224,120.6244,120.2737,120.6049,15524.0
2018-03-06 12:00:00,123.8,123.92,123.79,123.84,16612.0,120.6049,120.7218,120.5952,120.6439,16612.0
2018-03-06 12:05:00,123.89,124.04,123.8,124.04,31605.0,120.6926,120.8387,120.6049,120.8387,31605.0
2018-03-06 12:10:00,124.04,124.15,123.95,124.12,30344.0,120.8387,120.9459,120.7511,120.9167,30344.0
2018-03-06 12:15:00,124.12,124.15,124.02,124.06,9400.0,120.9167,120.9459,120.8192,120.8582,9400.0
2018-03-06 12:20:00,124.09,124.11,123.89,123.97,7050.0,120.8874,120.9069,120.6926,120.7705,7050.0
2018-03-06 12:25:00,123.97,124.06,123.91,123.95,15200.0,120.7705,120.8582,120.7121,120.7511,15200.0
2018-03-06 12:30:00,123.94,124.06,123.86,123.89,20365.0,120.7413,120.8582,120.6634,120.6926,20365.0
2018-03-06 12:35:00,123.95,124.25,123.92,124.24,18749.0,120.7511,121.0433,120.7218,121.0336,18749.0
2018-03-06 12:40:00,124.24,124.58,124.21,124.55,11605.0,121.0336,121.3648,121.0043,121.3356,11605.0
2018-03-06 12:45:00,124.53,124.53,124.36,124.47,6250.0,121.3161,121.3161,121.1505,121.2576,6250.0
2018-03-06 12:50:00,124.51,124.55,124.36,124.39,11100.0,121.2966,121.3356,121.1505,121.1797,11100.0
2018-03-06 12:55:00,124.44,124.74,124.42,124.73,12452.0,121.2284,121.5207,121.2089,121.5109,12452.0
2018-03-06 13:00:00,124.71,124.75,124.64,124.64,13511.0,121.4914,121.5304,121.4232,121.4232,13511.0
2018-03-06 13:05:00,124.66,124.83,124.64,124.67,12150.0,121.4427,121.6083,121.4232,121.4525,12150.0
2018-03-06 13:10:00,124.72,124.75,124.59,124.7,10014.0,121.5012,121.5304,121.3745,121.4817,10014.0
2018-03-06 13:15:00,124.68,124.83,124.57,124.58,11906.0,121.4622,121.6083,121.3551,121.3648,11906.0
2018-03-06 13:20:00,124.52,124.59,124.42,124.55,11907.0,121.3063,121.3745,121.2089,121.3356,11907.0
2018-03-06 13:25:00,124.56,124.61,124.49,124.53,11357.0,121.3453,121.394,121.2771,121.3161,11357.0
2018-03-06 13:30:00,124.52,124.61,124.4,124.44,14253.0,121.3063,121.394,121.1894,121.2284,14253.0
2018-03-06 13:35:00,124.46,124.52,124.38,124.47,5500.0,121.2479,121.3063,121.17,121.2576,5500.0
2018-03-06 13:40:00,124.51,124.54,124.45,124.5,9455.0,121.2966,121.3258,121.2382,121.2869,9455.0
2018-03-06 13:45:00,124.52,124.52,124.2,124.2,8300.0,121.3063,121.3063,120.9946,120.9946,8300.0
2018-03-06 13:50:00,124.21,124.43,124.21,124.38,8348.0,121.0043,121.2187,121.0043,121.17,8348.0
2018-03-06 13:55:00,124.36,124.4,124.23,124.35,11449.0,121.1505,121.1894,121.0238,121.1407,11449.0
2018-03-06 14:00:00,124.39,124.44,124.2,124.35,11772.0,121.1797,121.2284,120.9946,121.1407,11772.0
2018-03-06 14:05:00,124.37,124.37,124.16,124.26,10262.0,121.1602,121.1602,120.9556,121.0531,10262.0
2018-03-06 14:10:00,124.21,124.3,124.15,124.23,14470.0,121.0043,121.092,120.9459,121.0238,14470.0
2018-03-06 14:15:00,124.2,124.31,124.11,124.28,8591.0,120.9946,121.1018,120.9069,121.0725,8591.0
2018-03-06 14:20:00,124.29,124.35,124.25,124.32,34983.0,121.0823,121.1407,121.0433,121.1115,34983.0
2018-03-06 14:25:00,124.33,124.43,124.24,124.25,10080.0,121.1212,121.2187,121.0336,121.0433,10080.0
2018-03-06 14:30:00,124.25,124.38,124.24,124.38,8400.0,121.0433,121.17,121.0336,121.17,8400.0
2018-03-06 14:35:00,124.41,124.46,124.3,124.38,25231.0,121.1992,121.2479,121.092,121.17,25231.0
2018-03-06 14:40:00,124.37,124.47,124.34,124.47,9936.0,121.1602,121.2576,121.131,121.2576,9936.0
2018-03-06 14:45:00,124.48,124.75,124.45,124.75,7798.0,121.2674,121.5304,121.2382,121.5304,7798.0
2018-03-06 14:50:00,124.78,124.78,124.64,124.64,9679.0,121.5596,121.5596,121.4232,121.4232,9679.0
2018-03-06 14:55:00,124.65,124.66,124.43,124.47,16716.0,121.433,121.4427,121.2187,121.2576,16716.0
2018-03-06 15:00:00,124.43,124.6,124.25,124.32,18795.0,121.2187,121.3843,121.0433,121.1115,18795.0
2018-03-06 15:05:00,124.35,124.47,124.31,124.47,7804.0,121.1407,121.2576,121.1018,121.2576,7804.0
2018-03-06 15:10:00,124.45,124.54,124.32,124.34,14789.0,121.2382,121.3258,121.1115,121.131,14789.0
2018-03-06 15:15:00,124.36,124.5,124.34,124.49,13132.0,121.1505,121.2869,121.131,121.2771,13132.0
2018-03-06 15:20:00,124.45,124.57,124.4,124.4,12115.0,121.2382,121.3551,121.1894,121.1894,12115.0
2018-03-06 15:25:00,124.35,124.44,124.27,124.31,22088.0,121.1407,121.2284,121.0628,121.1018,22088.0
2018-03-06 15:30:00,124.31,124.4,124.31,124.39,23776.0,121.1018,121.1894,121.1018,121.1797,23776.0
2018-03-06 15:35:00,124.39,124.41,124.28,124.39,46078.0,121.1797,121.1992,121.0725,121.1797,46078.0
2018-03-06 15:40:00,124.4,124.44,124.32,124.39,42156.0,121.1894,121.2284,121.1115,121.1797,42156.0
2018-03-06 15:45:00,124.38,124.53,124.35,124.49,35957.0,121.17,121.3161,121.1407,121.2771,35957.0
2018-03-06 15:50:00,124.48,124.5,124.39,124.45,78827.0,121.2674,121.2869,121.1797,121.2382,78827.0
2018-03-06 15:55:00,124.46,124.61,124.42,124.56,113518.0,121.2479,121.394,121.2089,121.3453,113518.0
2018-03-07 09:30:00,123.63,124.78,123.24,123.76,100241.0,120.4393,121.5596,120.0594,120.566,100241.0
2018-03-07 09:35:00,123.92,124.75,123.75,124.65,20575.0,120.7218,121.5304,120.5562,121.433,20575.0
2018-03-07 09:40:00,124.63,125.04,124.55,124.95,15764.0,121.4135,121.8129,121.3356,121.7252,15764.0
2018-03-07 09:45:00,125.03,125.15,124.57,124.93,19022.0,121.8032,121.9201,121.3551,121.7058,19022.0
2018-03-07 09:50:00,124.85,124.97,124.61,124.61,31494.0,121.6278,121.7447,121.394,121.394,31494.0
2018-03-07 09:55:00,124.65,125.04,124.62,124.95,26277.0,121.433,121.8129,121.4038,121.7252,26277.0
2018-03-07 10:00:00,124.9,125.14,124.85,125.08,12028.0,121.6765,121.9103,121.6278,121.8519,12028.0
2018-03-07 10:05:00,125.1,125.1,124.9,124.9,46160.0,121.8714,121.8714,121.6765,121.6765,46160.0
2018-03-07 10:10:00,124.93,125.02,124.48,124.57,84120.0,121.7058,121.7934,121.2674,121.3551,84120.0
2018-03-07 10:15:00,124.64,124.84,124.58,124.81,40034.0,121.4232,121.6181,121.3648,121.5889,40034.0
2018-03-07 10:20:00,124.79,125.17,124.69,125.14,4668.0,121.5694,121.9396,121.472,121.9103,4668.0
2018-03-07 10:25:00,125.17,125.27,125.02,125.22,5119.0,121.9396,122.037,121.7934,121.9883,5119.0
2018-03-07 10:30:00,125.23,125.4,125.03,125.29,3020.0,121.998,122.1636,121.8032,122.0565,3020.0
2018-03-07 10:35:00,125.35,125.35,125.15,125.28,9053.0,122.1149,122.1149,121.9201,122.0467,9053.0
2018-03-07 10:40:00,125.32,125.41,125.24,125.38,41035.0,122.0857,122.1734,122.0078,122.1441,41035.0
2018-03-07 10:45:00,125.4,125.57,125.39,125.54,11934.0,122.1636,122.3292,122.1539,122.3,11934.0
2018-03-07 10:50:00,125.57,125.81,125.54,125.77,16149.0,122.3292,122.5631,122.3,122.5241,16149.0
2018-03-07 10:55:00,125.8,125.8,125.39,125.61,30887.0,122.5533,122.5533,122.1539,122.3682,30887.0
2018-03-07 11:00:00,125.64,125.93,125.64,125.83,15377.0,122.3974,122.68,122.3974,122.5825,15377.0
2018-03-07 11:05:00,125.8,125.88,125.72,125.79,12941.0,122.5533,122.6312,122.4754,122.5436,12941.0
2018-03-07 11:10:00,125.76,126.12,125.72,125.99,23870.0,122.5143,122.8651,122.4754,122.7384,23870.0
2018-03-07 11:15:00,125.98,125.99,125.41,125.46,27749.0,122.7287,122.7384,122.1734,122.2221,27749.0
2018-03-07 11:20:00,125.47,125.71,125.34,125.62,9680.0,122.2318,122.4656,122.1052,122.378,9680.0
2018-03-07 11:25:00,125.6,125.62,125.4,125.47,9032.0,122.3585,122.378,122.1636,122.2318,9032.0
2018-03-07 11:30:00,125.52,126.09,125.52,126.09,29869.0,122.2805,122.8358,122.2805,122.8358,29869.0
2018-03-07 11:35:00,126.11,126.23,126.01,126.22,12835.0,122.8553,122.9722,122.7579,122.9625,12835.0
2018-03-07 11:40:00,126.16,126.22,125.94,126.11,24949.0,122.904,122.9625,122.6897,122.8553,24949.0
2018-03-07 11:45:00,126.13,126.32,125.87,125.87,16772.0,122.8748,123.0599,122.6215,122.6215,16772.0
2018-03-07 11:50:00,125.95,126.08,125.91,125.93,9807.0,122.6994,122.8261,122.6605,122.68,9807.0
2018-03-07 11:55:00,125.96,126.0,125.58,125.59,31559.0,122.7092,122.7481,122.339,122.3487,31559.0
2018-03-07 12:00:00,125.55,125.64,125.29,125.42,25274.0,122.3098,122.3974,122.0565,122.1831,25274.0
2018-03-07 12:05:00,125.42,125.57,125.36,125.37,18599.0,122.1831,122.3292,122.1247,122.1344,18599.0
2018-03-07 12:10:00,125.36,125.36,125.12,125.31,22212.0,122.1247,122.1247,121.8909,122.076,22212.0
2018-03-07 12:15:00,125.28,125.57,125.22,125.55,11363.0,122.0467,122.3292,121.9883,122.3098,11363.0
2018-03-07 12:20:00,125.54,125.72,125.44,125.59,38091.0,122.3,122.4754,122.2026,122.3487,38091.0
2018-03-07 12:25:00,125.55,125.81,125.55,125.71,12546.0,122.3098,122.5631,122.3098,122.4656,12546.0
2018-03-07 12:30:00,125.7,125.85,125.65,125.82,16658.0,122.4559,122.602,122.4072,122.5728,16658.0
2018-03-07 12:35:00,125.85,125.86,125.66,125.86,13927.0,122.602,122.6118,122.4169,122.6118,13927.0
2018-03-07 12:40:00,125.81,126.1,125.78,125.89,16370.0,122.5631,122.8456,122.5338,122.641,16370.0
2018-03-07 12:45:00,125.91,126.04,125.85,126.01,9951.0,122.6605,122.7871,122.602,122.7579,9951.0
2018-03-07 12:50:00,126.0,126.15,125.97,126.09,16741.0,122.7481,122.8943,122.7189,122.8358,16741.0
2018-03-07 12:55:00,126.09,126.11,125.87,125.99,15031.0,122.8358,122.8553,122.6215,122.7384,15031.0
2018-03-07 13:00:00,125.99,125.99,125.76,125.84,13625.0,122.7384,122.7384,122.5143,122.5923,13625.0
2018-03-07 13:05:00,125.81,125.98,125.66,125.97,16354.0,122.5631,122.7287,122.4169,122.7189,16354.0
2018-03-07 13:10:00,126.0,126.08,125.91,126.06,13130.0,122.7481,122.8261,122.6605,122.8066,13130.0
2018-03-07 13:15:00,126.03,126.18,125.87,126.18,10568.0,122.7774,122.9235,122.6215,122.9235,10568.0
2018-03-07 13:20:00,126.16,126.3,126.15,126.15,15701.0,122.904,123.0404,122.8943,122.8943,15701.0
2018-03-07 13:25:00,126.18,126.4,126.1,126.4,17835.0,122.9235,123.1378,122.8456,123.1378,17835.0
2018-03-07 13:30:00,126.42,126.52,126.32,126.38,11479.0,123.1573,123.2547,123.0599,123.1183,11479.0
2018-03-07 13:35:00,126.4,126.48,126.35,126.43,8615.0,123.1378,123.2158,123.0891,123.1671,8615.0
2018-03-07 13:40:00,126.41,126.42,126.26,126.4,18299.0,123.1476,123.1573,123.0014,123.1378,18299.0
2018-03-07 13:45:00,126.41,126.7,126.34,126.7,24492.0,123.1476,123.4301,123.0794,123.4301,24492.0
2018-03-07 13:50:00,126.68,126.79,126.49,126.78,32772.0,123.4106,123.5178,123.2255,123.508,32772.0
2018-03-07 13:55:00,126.76,126.92,126.67,126.85,33738.0,123.4885,123.6444,123.4009,123.5762,33738.0
2018-03-07 14:00:00,126.86,126.89,126.56,126.89,31515.0,123.586,123.6152,123.2937,123.6152,31515.0
2018-03-07 14:05:00,126.85,127.06,126.81,126.97,11659.0,123.5762,123.7808,123.5372,123.6931,11659.0
2018-03-07 14:10:00,127.09,127.22,127.04,127.22,37870.0,123.81,123.9367,123.7613,123.9367,37870.0
2018-03-07 14:15:00,127.22,127.32,127.12,127.17,23644.0,123.9367,124.0341,123.8392,123.888,23644.0
2018-03-07 14:20:00,127.14,127.36,127.09,127.33,8508.0,123.8587,124.073,123.81,124.0438,8508.0
2018-03-07 14:25:00,127.31,127.36,127.04,127.04,16836.0,124.0243,124.073,123.7613,123.7613,16836.0
2018-03-07 14:30:00,127.05,127.24,127.05,127.21,15749.0,123.771,123.9561,123.771,123.9269,15749.0
2018-03-07 14:35:00,127.21,127.31,127.18,127.24,11182.0,123.9269,124.0243,123.8977,123.9561,11182.0
2018-03-07 14:40:00,127.26,127.45,127.24,127.33,20681.0,123.9756,124.1607,123.9561,124.0438,20681.0
2018-03-07 14:45:00,127.31,127.35,127.11,127.16,18598.0,124.0243,124.0633,123.8295,123.8782,18598.0
2018-03-07 14:50:00,127.18,127.18,126.8,126.81,15889.0,123.8977,123.8977,123.5275,123.5372,15889.0
2018-03-07 14:55:00,126.79,127.08,126.79,126.91,14631.0,123.5178,123.8003,123.5178,123.6347,14631.0
2018-03-07 15:00:00,126.92,127.1,126.87,127.08,14284.0,123.6444,123.8198,123.5957,123.8003,14284.0
2018-03-07 15:05:00,127.11,127.34,127.11,127.26,20026.0,123.8295,124.0536,123.8295,123.9756,20026.0
2018-03-07 15:10:00,127.31,127.38,127.23,127.24,17600.0,124.0243,124.0925,123.9464,123.9561,17600.0
2018-03-07 15:15:00,127.25,127.31,127.22,127.31,8476.0,123.9659,124.0243,123.9367,124.0243,8476.0
2018-03-07 15:20:00,127.27,127.41,127.25,127.4,21053.0,123.9854,124.1218,123.9659,124.112,21053.0
2018-03-07 15:25:00,127.39,127.43,127.33,127.43,18570.0,124.1023,124.1412,124.0438,124.1412,18570.0
2018-03-07 15:30:00,127.44,127.51,127.32,127.45,50889.0,124.151,124.2192,124.0341,124.1607,50889.0
2018-03-07 15:35:00,127.44,127.47,127.34,127.37,34638.0,124.151,124.1802,124.0536,124.0828,34638.0
2018-03-07 15:40:00,127.34,127.41,127.32,127.39,26235.0,124.0536,124.1218,124.0341,124.1023,26235.0
2018-03-07 15:45:00,127.37,127.45,127.27,127.29,46538.0,124.0828,124.1607,123.9854,124.0049,46538.0
2018-03-07 15:50:00,127.3,127.32,127.02,127.06,59972.0,124.0146,124.0341,123.7418,123.7808,59972.0
2018-03-07 15:55:00,127.06,127.19,127.04,127.18,81259.0,123.7808,123.9074,123.7613,123.8977,81259.0
2018-03-08 09:30:00,127.61,127.94,126.84,127.32,51645.0,124.3166,124.6381,123.5665,124.0341,51645.0
2018-03-08 09:35:00,127.69,127.74,126.8,126.81,37185.0,124.3945,124.4432,123.5275,123.5372,37185.0
2018-03-08 09:40:00,127.0,127.31,127.0,127.16,12150.0,123.7223,124.0243,123.7223,123.8782,12150.0
2018-03-08 09:45:00,127.09,127.27,127.06,127.26,18339.0,123.81,123.9854,123.7808,123.9756,18339.0
2018-03-08 09:50:00,127.37,127.67,127.29,127.67,17078.0,124.0828,124.375,124.0049,124.375,17078.0
2018-03-08 09:55:00,127.58,127.72,127.31,127.41,24700.0,124.2874,124.4238,124.0243,124.1218,24700.0
2018-03-08 10:00:00,127.42,127.81,127.42,127.43,13010.0,124.1315,124.5114,124.1315,124.1412,13010.0
2018-03-08 10:05:00,127.46,127.56,127.33,127.55,18883.0,124.1705,124.2679,124.0438,124.2581,18883.0
2018-03-08 10:10:00,127.52,128.07,127.47,127.98,21483.0,124.2289,124.7647,124.1802,124.677,21483.0
2018-03-08 10:15:00,127.98,128.05,127.72,127.74,22296.0,124.677,124.7452,124.4238,124.4432,22296.0
2018-03-08 10:20:00,127.7,127.8,127.46,127.59,18054.0,124.4043,124.5017,124.1705,124.2971,18054.0
2018-03-08 10:25:00,127.59,127.73,127.37,127.37,8710.0,124.2971,124.4335,124.0828,124.0828,8710.0
2018-03-08 10:30:00,127.3,127.58,127.3,127.56,42385.0,124.0146,124.2874,124.0146,124.2679,42385.0
2018-03-08 10:35:00,127.54,127.67,127.5,127.55,11402.0,124.2484,124.375,124.2094,124.2581,11402.0
2018-03-08 10:40:00,127.59,127.76,127.54,127.74,19504.0,124.2971,124.4627,124.2484,124.4432,19504.0
2018-03-08 10:45:00,127.76,128.03,127.76,128.01,16735.0,124.4627,124.7258,124.4627,124.7063,16735.0
2018-03-08 10:50:00,128.02,128.02,127.92,128.0,5960.0,124.716,124.716,124.6186,124.6965,5960.0
2018-03-08 10:55:00,127.98,128.02,127.71,127.77,54900.0,124.677,124.716,124.414,124.4725,54900.0
2018-03-08 11:00:00,127.77,128.18,127.76,128.18,9826.0,124.4725,124.8719,124.4627,124.8719,9826.0
2018-03-08 11:05:00,128.19,128.64,128.19,128.6,57024.0,124.8816,125.32,124.8816,125.281,57024.0
2018-03-08 11:10:00,128.6,129.15,128.6,129.11,53255.0,125.281,125.8169,125.281,125.7779,53255.0
2018-03-08 11:15:00,129.12,129.57,129.02,129.24,85965.0,125.7876,126.226,125.6902,125.9045,85965.0
2018-03-08 11:20:00,129.26,129.44,129.2,129.38,58180.0,125.924,126.0994,125.8656,126.0409,58180.0
2018-03-08 11:25:00,129.41,129.49,129.16,129.21,37401.0,126.0701,126.1481,125.8266,125.8753,37401.0
2018-03-08 11:30:00,129.19,129.21,128.93,129.02,19219.0,125.8558,125.8753,125.6025,125.6902,19219.0
2018-03-08 11:35:00,129.0,129.0,128.82,128.83,22648.0,125.6707,125.6707,125.4954,125.5051,22648.0
2018-03-08 11:40:00,128.81,128.87,128.65,128.75,19106.0,125.4856,125.5441,125.3298,125.4272,19106.0
2018-03-08 11:45:00,128.77,129.09,128.67,129.08,39689.0,125.4467,125.7584,125.3492,125.7487,39689.0
2018-03-08 11:50:00,129.02,129.02,128.42,128.44,20049.0,125.6902,125.6902,125.1057,125.1252,20049.0
2018-03-08 11:55:00,128.47,129.03,128.47,128.94,21519.0,125.1544,125.6999,125.1544,125.6123,21519.0
2018-03-08 12:00:00,128.96,128.96,128.62,128.64,9807.0,125.6318,125.6318,125.3005,125.32,9807.0
2018-03-08 12:05:00,128.61,128.79,128.6,128.75,13400.0,125.2908,125.4661,125.281,125.4272,13400.0
2018-03-08 12:10:00,128.67,128.68,128.46,128.46,10315.0,125.3492,125.359,125.1447,125.1447,10315.0
2018-03-08 12:15:00,128.46,128.89,128.46,128.82,16965.0,125.1447,125.5636,125.1447,125.4954,16965.0
2018-03-08 12:20:00,128.83,129.04,128.83,128.9,11579.0,125.5051,125.7097,125.5051,125.5733,11579.0
2018-03-08 12:25:00,128.88,129.25,128.88,129.05,12619.0,125.5538,125.9143,125.5538,125.7194,12619.0
2018-03-08 12:30:00,129.08,129.87,128.98,129.55,175946.0,125.7487,126.5183,125.6512,126.2065,175946.0
2018-03-08 12:35:00,129.52,129.85,129.37,129.59,159812.0,126.1773,126.4988,126.0312,126.2455,159812.0
2018-03-08 12:40:00,129.58,129.66,129.07,129.26,44354.0,126.2358,126.3137,125.7389,125.924,44354.0
2018-03-08 12:45:00,129.16,129.59,129.16,129.5,26730.0,125.8266,126.2455,125.8266,126.1578,26730.0
2018-03-08 12:50:00,129.48,129.6,129.15,129.15,39619.0,126.1383,126.2552,125.8169,125.8169,39619.0
2018-03-08 12:55:00,129.17,129.25,128.82,128.85,26134.0,125.8363,125.9143,125.4954,125.5246,26134.0
2018-03-08 13:00:00,128.84,128.93,128.77,128.87,14451.0,125.5149,125.6025,125.4467,125.5441,14451.0
2018-03-08 13:05:00,128.86,128.97,128.78,128.9,24202.0,125.5343,125.6415,125.4564,125.5733,24202.0
2018-03-08 13:10:00,128.92,129.17,128.92,129.02,12504.0,125.5928,125.8363,125.5928,125.6902,12504.0
2018-03-08 13:15:00,129.02,129.11,128.95,128.97,6183.0,125.6902,125.7779,125.622,125.6415,6183.0
2018-03-08 13:20:00,128.97,129.0,128.56,128.65,15046.0,125.6415,125.6707,125.2421,125.3298,15046.0
2018-03-08 13:25:00,128.61,128.62,128.42,128.56,16533.0,125.2908,125.3005,125.1057,125.2421,16533.0
2018-03-08 13:30:00,128.49,128.89,128.47,128.49,23936.0,125.1739,125.5636,125.1544,125.1739,23936.0
2018-03-08 13:35:00,128.45,128.48,128.32,128.37,11752.0,125.1349,125.1641,125.0083,125.057,11752.0
2018-03-08 13:40:00,128.38,128.46,128.19,128.2,11122.0,125.0667,125.1447,124.8816,124.8914,11122.0
2018-03-08 13:45:00,128.24,128.53,128.24,128.39,13522.0,124.9303,125.2129,124.9303,125.0765,13522.0
2018-03-08 13:50:00,128.4,128.61,128.39,128.61,13512.0,125.0862,125.2908,125.0765,125.2908,13512.0
2018-03-08 13:55:00,128.56,128.57,128.44,128.53,5921.0,125.2421,125.2518,125.1252,125.2129,5921.0
2018-03-08 14:00:00,128.54,128.54,128.3,128.37,16632.0,125.2226,125.2226,124.9888,125.057,16632.0
2018-03-08 14:05:00,128.33,128.33,128.18,128.29,6071.0,125.018,125.018,124.8719,124.979,6071.0
2018-03-08 14:10:00,128.29,128.42,128.1,128.1,23900.0,124.979,125.1057,124.794,124.794,23900.0
2018-03-08 14:15:00,128.1,128.33,128.09,128.13,26910.0,124.794,125.018,124.7842,124.8232,26910.0
2018-03-08 14:20:00,128.16,128.34,127.9,128.06,46077.0,124.8524,125.0278,124.5991,124.755,46077.0
2018-03-08 14:25:00,128.05,128.33,128.05,128.33,15604.0,124.7452,125.018,124.7452,125.018,15604.0
2018-03-08 14:30:00,128.3,128.38,128.05,128.12,22759.0,124.9888,125.0667,124.7452,124.8134,22759.0
2018-03-08 14:35:00,128.14,128.37,128.11,128.21,11474.0,124.8329,125.057,124.8037,124.9011,11474.0
2018-03-08 14:40:00,128.18,128.19,128.1,128.1,19365.0,124.8719,124.8816,124.794,124.794,19365.0
2018-03-08 14:45:00,128.12,128.59,128.1,128.47,44759.0,124.8134,125.2713,124.794,125.1544,44759.0
2018-03-08 14:50:00,128.49,128.75,128.48,128.71,12296.0,125.1739,125.4272,125.1641,125.3882,12296.0
2018-03-08 14:55:00,128.71,128.87,128.54,128.68,10585.0,125.3882,125.5441,125.2226,125.359,10585.0
2018-03-08 15:00:00,128.65,128.86,128.62,128.76,30295.0,125.3298,125.5343,125.3005,125.4369,30295.0
2018-03-08 15:05:00,128.79,128.84,128.7,128.73,18286.0,125.4661,125.5149,125.3785,125.4077,18286.0
2018-03-08 15:10:00,128.74,128.79,128.57,128.57,9834.0,125.4174,125.4661,125.2518,125.2518,9834.0
2018-03-08 15:15:00,128.6,128.82,128.53,128.81,41532.0,125.281,125.4954,125.2129,125.4856,41532.0
2018-03-08 15:20:00,128.83,128.89,128.68,128.8,15233.0,125.5051,125.5636,125.359,125.4759,15233.0
2018-03-08 15:25:00,128.79,128.79,128.63,128.69,55179.0,125.4661,125.4661,125.3103,125.3687,55179.0
2018-03-08 15:30:00,128.7,128.77,128.52,128.72,29638.0,125.3785,125.4467,125.2031,125.3979,29638.0
2018-03-08 15:35:00,128.71,128.79,128.57,128.57,25153.0,125.3882,125.4661,125.2518,125.2518,25153.0
2018-03-08 15:40:00,128.54,128.59,128.36,128.36,39475.0,125.2226,125.2713,125.0472,125.0472,39475.0
2018-03-08 15:45:00,128.34,128.41,128.15,128.32,48841.0,125.0278,125.0959,124.8427,125.0083,48841.0
2018-03-08 15:50:00,128.32,128.82,128.32,128.74,69547.0,125.0083,125.4954,125.0083,125.4174,69547.0
2018-03-08 15:55:00,128.73,128.87,128.67,128.82,94753.0,125.4077,125.5441,125.3492,125.4954,94753.0
2018-03-09 09:30:00,129.97,130.1,128.9,129.11,92621.0,126.6157,126.7423,125.5733,125.7779,92621.0
2018-03-09 09:35:00,129.02,129.58,128.92,129.41,46541.0,125.6902,126.2358,125.5928,126.0701,46541.0
2018-03-09 09:40:00,129.41,129.47,129.1,129.15,20420.0,126.0701,126.1286,125.7681,125.8169,20420.0
2018-03-09 09:45:00,129.09,129.31,128.95,129.22,20145.0,125.7584,125.9727,125.622,125.885,20145.0
2018-03-09 09:50:00,129.18,129.34,129.06,129.33,18791.0,125.8461,126.0019,125.7292,125.9922,18791.0
2018-03-09 09:55:00,129.27,129.61,129.22,129.46,19812.0,125.9338,126.265,125.885,126.1189,19812.0
2018-03-09 10:00:00,129.52,129.88,129.52,129.82,19259.0,126.1773,126.528,126.1773,126.4696,19259.0
2018-03-09 10:05:00,129.85,130.26,129.85,130.26,32660.0,126.4988,126.8982,126.4988,126.8982,32660.0
2018-03-09 10:10:00,130.25,130.75,130.25,130.66,50071.0,126.8885,127.3756,126.8885,127.2879,50071.0
2018-03-09 10:15:00,130.7,130.86,130.25,130.35,25969.0,127.3268,127.4827,126.8885,126.9859,25969.0
2018-03-09 10:20:00,130.43,130.48,130.04,130.08,16805.0,127.0638,127.1125,126.6839,126.7228,16805.0
2018-03-09 10:25:00,130.1,130.25,129.93,129.99,24891.0,126.7423,126.8885,126.5767,126.6352,24891.0
2018-03-09 10:30:00,130.0,130.03,129.65,129.94,14707.0,126.6449,126.6741,126.3039,126.5865,14707.0
2018-03-09 10:35:00,129.95,130.22,129.85,130.21,10546.0,126.5962,126.8592,126.4988,126.8495,10546.0
2018-03-09 10:40:00,130.24,130.28,130.05,130.09,9135.0,126.8787,126.9177,126.6936,126.7326,9135.0
2018-03-09 10:45:00,130.2,130.27,130.09,130.25,7850.0,126.8398,126.9079,126.7326,126.8885,7850.0
2018-03-09 10:50:00,130.25,130.28,129.92,129.92,17915.0,126.8885,126.9177,126.567,126.567,17915.0
2018-03-09 10:55:00,129.9,129.9,129.57,129.57,31430.0,126.5475,126.5475,126.226,126.226,31430.0
2018-03-09 11:00:00,129.62,129.7,129.49,129.63,24489.0,126.2747,126.3527,126.1481,126.2845,24489.0
2018-03-09 11:05:00,129.62,129.74,129.54,129.62,21973.0,126.2747,126.3916,126.1968,126.2747,21973.0
2018-03-09 11:10:00,129.6,129.88,129.55,129.57,28298.0,126.2552,126.528,126.2065,126.226,28298.0
2018-03-09 11:15:00,129.58,129.65,129.39,129.51,16253.0,126.2358,126.3039,126.0507,126.1676,16253.0
2018-03-09 11:20:00,129.54,129.58,129.13,129.15,24414.0,126.1968,126.2358,125.7974,125.8169,24414.0
2018-03-09 11:25:00,129.17,129.31,129.11,129.16,20298.0,125.8363,125.9727,125.7779,125.8266,20298.0
2018-03-09 11:30:00,129.16,129.37,129.15,129.3,13800.0,125.8266,126.0312,125.8169,125.963,13800.0
2018-03-09 11:35:00,129.31,129.4,129.17,129.21,20686.0,125.9727,126.0604,125.8363,125.8753,20686.0
2018-03-09 11:40:00,129.22,129.37,129.2,129.3,12581.0,125.885,126.0312,125.8656,125.963,12581.0
2018-03-09 11:45:00,129.31,129.49,129.28,129.32,17489.0,125.9727,126.1481,125.9435,125.9825,17489.0
2018-03-09 11:50:00,129.32,129.45,128.95,129.06,21673.0,125.9825,126.1091,125.622,125.7292,21673.0
2018-03-09 11:55:00,129.06,129.14,128.94,129.07,15482.0,125.7292,125.8071,125.6123,125.7389,15482.0
2018-03-09 12:00:00,129.05,129.37,129.04,129.19,10341.0,125.7194,126.0312,125.7097,125.8558,10341.0
2018-03-09 12:05:00,129.17,129.27,129.14,129.25,15611.0,125.8363,125.9338,125.8071,125.9143,15611.0
2018-03-09 12:10:00,129.25,129.4,129.24,129.39,9343.0,125.9143,126.0604,125.9045,126.0507,9343.0
2018-03-09 12:15:00,129.41,129.42,129.1,129.18,12119.0,126.0701,126.0799,125.7681,125.8461,12119.0
2018-03-09 12:20:00,129.23,129.25,129.1,129.24,9655.0,125.8948,125.9143,125.7681,125.9045,9655.0
2018-03-09 12:25:00,129.23,129.24,128.83,128.95,49356.0,125.8948,125.9045,125.5051,125.622,49356.0
2018-03-09 12:30:00,129.03,129.07,128.65,128.75,16677.0,125.6999,125.7389,125.3298,125.4272,16677.0
2018-03-09 12:35:00,128.75,129.25,128.75,129.18,7999.0,125.4272,125.9143,125.4272,125.8461,7999.0
2018-03-09 12:40:00,129.18,129.18,128.96,129.04,8170.0,125.8461,125.8461,125.6318,125.7097,8170.0
2018-03-09 12:45:00,129.05,129.19,129.05,129.18,7221.0,125.7194,125.8558,125.7194,125.8461,7221.0
2018-03-09 12:50:00,129.2,129.2,129.1,129.13,5624.0,125.8656,125.8656,125.7681,125.7974,5624.0
2018-03-09 12:55:00,129.13,129.14,128.81,128.83,15273.0,125.7974,125.8071,125.4856,125.5051,15273.0
2018-03-09 13:00:00,128.88,129.04,128.86,129.03,19014.0,125.5538,125.7097,125.5343,125.6999,19014.0
2018-03-09 13:05:00,129.02,129.07,128.99,129.05,12939.0,125.6902,125.7389,125.661,125.7194,12939.0
2018-03-09 13:10:00,129.0,129.08,128.9,129.06,18217.0,125.6707,125.7487,125.5733,125.7292,18217.0
2018-03-09 13:15:00,129.04,129.1,128.97,128.98,11303.0,125.7097,125.7681,125.6415,125.6512,11303.0
2018-03-09 13:20:00,128.98,129.05,128.94,129.03,9053.0,125.6512,125.7194,125.6123,125.6999,9053.0
2018-03-09 13:25:00,129.02,129.05,128.99,129.02,8615.0,125.6902,125.7194,125.661,125.6902,8615.0
2018-03-09 13:30:00,129.05,129.1,128.99,129.05,10061.0,125.7194,125.7681,125.661,125.7194,10061.0
2018-03-09 13:35:00,129.02,129.09,128.89,128.9,13263.0,125.6902,125.7584,125.5636,125.5733,13263.0
2018-03-09 13:40:00,128.9,128.99,128.87,128.92,13698.0,125.5733,125.661,125.5441,125.5928,13698.0
2018-03-09 13:45:00,128.94,129.05,128.93,129.03,7926.0,125.6123,125.7194,125.6025,125.6999,7926.0
2018-03-09 13:50:00,129.04,129.13,129.02,129.1,13970.0,125.7097,125.7974,125.6902,125.7681,13970.0
2018-03-09 13:55:00,129.11,129.26,129.1,129.24,13312.0,125.7779,125.924,125.7681,125.9045,13312.0
2018-03-09 14:00:00,129.26,129.27,129.07,129.11,18351.0,125.924,125.9338,125.7389,125.7779,18351.0
2018-03-09 14:05:00,129.13,129.19,129.1,129.18,6142.0,125.7974,125.8558,125.7681,125.8461,6142.0
2018-03-09 14:10:00,129.2,129.28,129.13,129.16,17326.0,125.8656,125.9435,125.7974,125.8266,17326.0
2018-03-09 14:15:00,129.16,129.23,129.08,129.11,10143.0,125.8266,125.8948,125.7487,125.7779,10143.0
2018-03-09 14:20:00,129.11,129.11,128.99,129.07,9862.0,125.7779,125.7779,125.661,125.7389,9862.0
2018-03-09 14:25:00,129.09,129.11,128.96,129.02,21262.0,125.7584,125.7779,125.6318,125.6902,21262.0
2018-03-09 14:30:00,129.02,129.06,128.96,129.05,40327.0,125.6902,125.7292,125.6318,125.7194,40327.0
2018-03-09 14:35:00,129.05,129.07,128.96,129.03,39081.0,125.7194,125.7389,125.6318,125.6999,39081.0
2018-03-09 14:40:00,129.02,129.12,128.93,128.95,69242.0,125.6902,125.7876,125.6025,125.622,69242.0
2018-03-09 14:45:00,128.93,128.93,128.73,128.82,16797.0,125.6025,125.6025,125.4077,125.4954,16797.0
2018-03-09 14:50:00,128.84,129.01,128.83,128.93,12700.0,125.5149,125.6805,125.5051,125.6025,12700.0
2018-03-09 14:55:00,128.93,128.93,128.59,128.69,17778.0,125.6025,125.6025,125.2713,125.3687,17778.0
2018-03-09 15:00:00,128.67,128.7,128.48,128.67,34877.0,125.3492,125.3785,125.1641,125.3492,34877.0
2018-03-09 15:05:00,128.67,128.67,128.4,128.45,27320.0,125.3492,125.3492,125.0862,125.1349,27320.0
2018-03-09 15:10:00,128.46,128.47,128.21,128.31,28347.0,125.1447,125.1544,124.9011,124.9985,28347.0
2018-03-09 15:15:00,128.34,128.43,128.28,128.35,23213.0,125.0278,125.1154,124.9693,125.0375,23213.0
2018-03-09 15:20:00,128.32,128.34,128.2,128.34,19938.0,125.0083,125.0278,124.8914,125.0278,19938.0
2018-03-09 15:25:00,128.34,128.49,128.32,128.39,28223.0,125.0278,125.1739,125.0083,125.0765,28223.0
2018-03-09 15:30:00,128.4,128.43,128.28,128.35,28283.0,125.0862,125.1154,124.9693,125.0375,28283.0
2018-03-09 15:35:00,128.36,128.5,128.36,128.44,42555.0,125.0472,125.1836,125.0472,125.1252,42555.0
2018-03-09 15:40:00,128.46,128.5,128.33,128.4,34783.0,125.1447,125.1836,125.018,125.0862,34783.0
2018-03-09 15:45:00,128.41,128.45,128.28,128.28,44649.0,125.0959,125.1349,124.9693,124.9693,44649.0
2018-03-09 15:50:00,128.3,128.36,128.25,128.28,101180.0,124.9888,125.0472,124.9401,124.9693,101180.0
2018-03-09 15:55:00,128.29,128.49,128.19,128.49,135645.0,124.979,125.1739,124.8816,125.1739,135645.0
2018-03-12 09:30:00,128.56,128.94,128.49,128.81,67722.0,125.2421,125.6123,125.1739,125.4856,67722.0
2018-03-12 09:35:00,128.88,129.25,128.85,129.06,27917.0,125.5538,125.9143,125.5246,125.7292,27917.0
2018-03-12 09:40:00,129.06,129.11,128.76,129.05,30800.0,125.7292,125.7779,125.4369,125.7194,30800.0
2018-03-12 09:45:00,129.1,129.13,128.83,128.86,18991.0,125.7681,125.7974,125.5051,125.5343,18991.0
2018-03-12 09:50:00,128.87,128.95,128.67,128.95,21354.0,125.5441,125.622,125.3492,125.622,21354.0
2018-03-12 09:55:00,128.95,128.95,128.66,128.7,23418.0,125.622,125.622,125.3395,125.3785,23418.0
2018-03-12 10:00:00,128.75,128.93,128.69,128.77,24857.0,125.4272,125.6025,125.3687,125.4467,24857.0
2018-03-12 10:05:00,128.78,128.86,128.6,128.71,24957.0,125.4564,125.5343,125.281,125.3882,24957.0
2018-03-12 10:10:00,128.72,128.99,128.71,128.94,30039.0,125.3979,125.661,125.3882,125.6123,30039.0
2018-03-12 10:15:00,128.94,129.06,128.81,128.82,32295.0,125.6123,125.7292,125.4856,125.4954,32295.0
2018-03-12 10:20:00,128.87,129.08,128.86,128.96,19301.0,125.5441,125.7487,125.5343,125.6318,19301.0
2018-03-12 10:25:00,128.96,129.0,128.82,128.82,21265.0,125.6318,125.6707,125.4954,125.4954,21265.0
2018-03-12 10:30:00,128.88,128.88,128.62,128.77,17140.0,125.5538,125.5538,125.3005,125.4467,17140.0
2018-03-12 10:35:00,128.8,128.97,128.66,128.66,16132.0,125.4759,125.6415,125.3395,125.3395,16132.0
2018-03-12 10:40:00,128.64,128.81,128.63,128.65,31480.0,125.32,125.4856,125.3103,125.3298,31480.0
2018-03-12 10:45:00,128.64,128.7,128.54,128.63,15736.0,125.32,125.3785,125.2226,125.3103,15736.0
2018-03-12 10:50:00,128.66,128.7,128.23,128.24,14258.0,125.3395,125.3785,124.9206,124.9303,14258.0
2018-03-12 10:55:00,128.22,128.22,128.08,128.17,31781.0,124.9109,124.9109,124.7745,124.8621,31781.0
2018-03-12 11:00:00,128.14,128.47,128.14,128.36,14550.0,124.8329,125.1544,124.8329,125.0472,14550.0
2018-03-12 11:05:00,128.33,128.33,128.14,128.21,14306.0,125.018,125.018,124.8329,124.9011,14306.0
2018-03-12 11:10:00,128.22,128.54,128.18,128.5,34195.0,124.9109,125.2226,124.8719,125.1836,34195.0
2018-03-12 11:15:00,128.5,128.54,128.25,128.31,16734.0,125.1836,125.2226,124.9401,124.9985,16734.0
2018-03-12 11:20:00,128.27,128.37,128.15,128.18,6541.0,124.9596,125.057,124.8427,124.8719,6541.0
2018-03-12 11:25:00,128.15,128.22,128.11,128.15,16138.0,124.8427,124.9109,124.8037,124.8427,16138.0
2018-03-12 11:30:00,128.18,128.38,128.18,128.34,18286.0,124.8719,125.0667,124.8719,125.0278,18286.0
2018-03-12 11:35:00,128.39,128.68,128.38,128.49,12796.0,125.0765,125.359,125.0667,125.1739,12796.0
2018-03-12 11:40:00,128.53,128.6,128.38,128.42,23471.0,125.2129,125.281,125.0667,125.1057,23471.0
2018-03-12 11:45:00,128.41,128.46,128.37,128.46,12729.0,125.0959,125.1447,125.057,125.1447,12729.0
2018-03-12 11:50:00,128.45,128.46,128.26,128.37,34510.0,125.1349,125.1447,124.9498,125.057,34510.0
2018-03-12 11:55:00,128.33,128.34,128.22,128.27,27732.0,125.018,125.0278,124.9109,124.9596,27732.0
2018-03-12 12:00:00,128.28,128.6,128.27,128.49,19396.0,124.9693,125.281,124.9596,125.1739,19396.0
2018-03-12 12:05:00,128.51,128.52,128.34,128.49,15857.0,125.1934,125.2031,125.0278,125.1739,15857.0
2018-03-12 12:10:00,128.46,128.61,128.42,128.6,15510.0,125.1447,125.2908,125.1057,125.281,15510.0
2018-03-12 12:15:00,128.59,128.62,128.41,128.46,10044.0,125.2713,125.3005,125.0959,125.1447,10044.0
2018-03-12 12:20:00,128.38,128.38,128.25,128.31,10521.0,125.0667,125.0667,124.9401,124.9985,10521.0
2018-03-12 12:25:00,128.36,128.37,128.27,128.3,10754.0,125.0472,125.057,124.9596,124.9888,10754.0
2018-03-12 12:30:00,128.31,128.45,128.2,128.28,18147.0,124.9985,125.1349,124.8914,124.9693,18147.0
2018-03-12 12:35:00,128.29,128.35,128.18,128.25,8375.0,124.979,125.0375,124.8719,124.9401,8375.0
2018-03-12 12:40:00,128.27,128.37,128.18,128.26,11100.0,124.9596,125.057,124.8719,124.9498,11100.0
2018-03-12 12:45:00,128.3,128.42,128.3,128.3,8399.0,124.9888,125.1057,124.9888,124.9888,8399.0
2018-03-12 12:50:00,128.31,128.45,128.31,128.43,9290.0,124.9985,125.1349,124.9985,125.1154,9290.0
2018-03-12 12:55:00,128.39,128.47,128.34,128.38,11357.0,125.0765,125.1544,125.0278,125.0667,11357.0
2018-03-12 13:00:00,128.4,128.55,128.38,128.55,8280.0,125.0862,125.2323,125.0667,125.2323,8280.0
2018-03-12 13:05:00,128.52,128.7,128.52,128.69,22887.0,125.2031,125.3785,125.2031,125.3687,22887.0
2018-03-12 13:10:00,128.69,128.73,128.56,128.62,17511.0,125.3687,125.4077,125.2421,125.3005,17511.0
2018-03-12 13:15:00,128.61,128.67,128.54,128.54,8690.0,125.2908,125.3492,125.2226,125.2226,8690.0
2018-03-12 13:20:00,128.52,128.65,128.48,128.62,11785.0,125.2031,125.3298,125.1641,125.3005,11785.0
2018-03-12 13:25:00,128.6,128.66,128.55,128.62,8017.0,125.281,125.3395,125.2323,125.3005,8017.0
2018-03-12 13:30:00,128.63,128.63,128.41,128.54,11917.0,125.3103,125.3103,125.0959,125.2226,11917.0
2018-03-12 13:35:00,128.52,128.54,128.38,128.45,13702.0,125.2031,125.2226,125.0667,125.1349,13702.0
2018-03-12 13:40:00,128.43,128.46,128.32,128.39,7627.0,125.1154,125.1447,125.0083,125.0765,7627.0
2018-03-12 13:45:00,128.39,128.57,128.39,128.48,14077.0,125.0765,125.2518,125.0765,125.1641,14077.0
2018-03-12 13:50:00,128.47,128.49,128.24,128.27,9182.0,125.1544,125.1739,124.9303,124.9596,9182.0
2018-03-12 13:55:00,128.27,128.31,128.11,128.11,11932.0,124.9596,124.9985,124.8037,124.8037,11932.0
2018-03-12 14:00:00,128.15,128.34,128.14,128.34,14715.0,124.8427,125.0278,124.8329,125.0278,14715.0
2018-03-12 14:05:00,128.32,128.32,128.21,128.25,16413.0,125.0083,125.0083,124.9011,124.9401,16413.0
2018-03-12 14:10:00,128.24,128.24,127.79,127.94,24638.0,124.9303,124.9303,124.492,124.6381,24638.0
2018-03-12 14:15:00,127.96,128.09,127.95,128.06,20622.0,124.6576,124.7842,124.6478,124.755,20622.0
2018-03-12 14:20:00,128.06,128.1,127.86,127.9,13231.0,124.755,124.794,124.5601,124.5991,13231.0
2018-03-12 14:25:00,127.91,127.96,127.8,127.88,19536.0,124.6089,124.6576,124.5017,124.5796,19536.0
2018-03-12 14:30:00,127.92,128.03,127.84,127.9,17155.0,124.6186,124.7258,124.5407,124.5991,17155.0
2018-03-12 14:35:00,127.92,127.96,127.78,127.93,14733.0,124.6186,124.6576,124.4822,124.6283,14733.0
2018-03-12 14:40:00,127.92,127.93,127.66,127.7,20772.0,124.6186,124.6283,124.3653,124.4043,20772.0
2018-03-12 14:45:00,127.71,127.75,127.56,127.75,26635.0,124.414,124.453,124.2679,124.453,26635.0
2018-03-12 14:50:00,127.78,127.98,127.69,127.94,14694.0,124.4822,124.677,124.3945,124.6381,14694.0
2018-03-12 14:55:00,127.95,128.02,127.72,127.89,19571.0,124.6478,124.716,124.4238,124.5894,19571.0
2018-03-12 15:00:00,127.9,127.98,127.82,127.85,29997.0,124.5991,124.677,124.5212,124.5504,29997.0
2018-03-12 15:05:00,127.84,127.87,127.76,127.86,21966.0,124.5407,124.5699,124.4627,124.5601,21966.0
2018-03-12 15:10:00,127.87,127.91,127.77,127.79,29274.0,124.5699,124.6089,124.4725,124.492,29274.0
2018-03-12 15:15:00,127.81,127.86,127.77,127.84,37032.0,124.5114,124.5601,124.4725,124.5407,37032.0
2018-03-12 15:20:00,127.85,127.86,127.76,127.78,52315.0,124.5504,124.5601,124.4627,124.4822,52315.0
2018-03-12 15:25:00,127.79,128.06,127.78,128.01,21016.0,124.492,124.755,124.4822,124.7063,21016.0
2018-03-12 15:30:00,128.01,128.21,127.95,128.0,33831.0,124.7063,124.9011,124.6478,124.6965,33831.0
2018-03-12 15:35:00,128.0,128.16,127.98,128.07,24231.0,124.6965,124.8524,124.677,124.7647,24231.0
2018-03-12 15:40:00,128.09,128.23,128.06,128.17,40552.0,124.7842,124.9206,124.755,124.8621,40552.0
2018-03-12 15:45:00,128.16,128.47,128.16,128.47,53738.0,124.8524,125.1544,124.8524,125.1544,53738.0
2018-03-12 15:50:00,128.47,128.47,128.22,128.38,50523.0,125.1544,125.1544,124.9109,125.0667,50523.0
2018-03-12 15:55:00,128.38,128.44,128.16,128.16,104874.0,125.0667,125.1252,124.8524,124.8524,104874.0
2018-03-13 09:30:00,129.05,129.3,127.5,128.17,45482.0,125.7194,125.963,124.2094,124.8621,45482.0
2018-03-13 09:35:00,128.4,128.62,127.94,128.12,15960.0,125.0862,125.3005,124.6381,124.8134,15960.0
2018-03-13 09:40:00,128.26,128.35,128.06,128.3,13732.0,124.9498,125.0375,124.755,124.9888,13732.0
2018-03-13 09:45:00,128.38,128.53,128.12,128.16,57335.0,125.0667,125.2129,124.8134,124.8524,57335.0
2018-03-13 09:50:00,128.15,128.4,127.98,128.3,29019.0,124.8427,125.0862,124.677,124.9888,29019.0
2018-03-13 09:55:00,128.29,128.7,128.28,128.62,23711.0,124.979,125.3785,124.9693,125.3005,23711.0
2018-03-13 10:00:00,128.62,128.8,128.27,128.79,128527.0,125.3005,125.4759,124.9596,125.4661,128527.0
2018-03-13 10:05:00,128.85,128.98,128.61,128.74,35250.0,125.5246,125.6512,125.2908,125.4174,35250.0
2018-03-13 10:10:00,128.74,128.95,128.73,128.84,27076.0,125.4174,125.622,125.4077,125.5149,27076.0
2018-03-13 10:15:00,128.87,128.97,128.8,128.91,12652.0,125.5441,125.6415,125.4759,125.583,12652.0
2018-03-13 10:20:00,128.87,128.94,128.71,128.71,10281.0,125.5441,125.6123,125.3882,125.3882,10281.0
2018-03-13 10:25:00,128.74,128.74,128.18,128.27,14498.0,125.4174,125.4174,124.8719,124.9596,14498.0
2018-03-13 10:30:00,128.2,128.31,127.97,128.0,14626.0,124.8914,124.9985,124.6673,124.6965,14626.0
2018-03-13 10:35:00,127.97,128.0,127.88,127.92,15114.0,124.6673,124.6965,124.5796,124.6186,15114.0
2018-03-13 10:40:00,127.94,128.3,127.94,128.24,9250.0,124.6381,124.9888,124.6381,124.9303,9250.0
2018-03-13 10:45:00,128.2,128.3,128.12,128.13,4000.0,124.8914,124.9888,124.8134,124.8232,4000.0
2018-03-13 10:50:00,128.07,128.07,127.87,128.04,9517.0,124.7647,124.7647,124.5699,124.7355,9517.0
2018-03-13 10:55:00,128.04,128.18,127.83,127.88,9791.0,124.7355,124.8719,124.5309,124.5796,9791.0
2018-03-13 11:00:00,127.97,128.02,127.78,127.79,14188.0,124.6673,124.716,124.4822,124.492,14188.0
2018-03-13 11:05:00,127.8,127.93,127.46,127.61,17532.0,124.5017,124.6283,124.1705,124.3166,17532.0
2018-03-13 11:10:00,127.6,127.77,127.39,127.41,19389.0,124.3069,124.4725,124.1023,124.1218,19389.0
2018-03-13 11:15:00,127.4,127.42,127.06,127.26,46488.0,124.112,124.1315,123.7808,123.9756,46488.0
2018-03-13 11:20:00,127.27,127.44,127.15,127.4,35290.0,123.9854,124.151,123.8685,124.112,35290.0
2018-03-13 11:25:00,127.44,127.44,126.96,127.07,24084.0,124.151,124.151,123.6834,123.7905,24084.0
2018-03-13 11:30:00,127.07,127.4,127.07,127.1,24658.0,123.7905,124.112,123.7905,123.8198,24658.0
2018-03-13 11:35:00,127.09,127.35,127.06,127.27,6941.0,123.81,124.0633,123.7808,123.9854,6941.0
2018-03-13 11:40:00,127.35,127.68,127.34,127.48,8900.0,124.0633,124.3848,124.0536,124.19,8900.0
2018-03-13 11:45:00,127.55,127.63,127.46,127.59,19436.0,124.2581,124.3361,124.1705,124.2971,19436.0
2018-03-13 11:50:00,127.54,127.54,127.33,127.48,4000.0,124.2484,124.2484,124.0438,124.19,4000.0
2018-03-13 11:55:00,127.41,127.42,127.13,127.24,6359.0,124.1218,124.1315,123.849,123.9561,6359.0
2018-03-13 12:00:00,127.18,127.19,126.64,126.83,15296.0,123.8977,123.9074,123.3716,123.5567,15296.0
2018-03-13 12:05:00,126.79,127.01,126.3,126.58,14777.0,123.5178,123.7321,123.0404,123.3132,14777.0
2018-03-13 12:10:00,126.53,126.66,126.39,126.52,15554.0,123.2645,123.3911,123.1281,123.2547,15554.0
2018-03-13 12:15:00,126.5,126.76,126.5,126.76,26838.0,123.2352,123.4885,123.2352,123.4885,26838.0
2018-03-13 12:20:00,126.83,126.89,126.6,126.6,9739.0,123.5567,123.6152,123.3327,123.3327,9739.0
2018-03-13 12:25:00,126.69,126.78,126.55,126.78,9100.0,123.4203,123.508,123.284,123.508,9100.0
2018-03-13 12:30:00,126.79,126.91,126.75,126.84,12076.0,123.5178,123.6347,123.4788,123.5665,12076.0
2018-03-13 12:35:00,126.87,126.87,126.76,126.81,7409.0,123.5957,123.5957,123.4885,123.5372,7409.0
2018-03-13 12:40:00,126.79,126.93,126.64,126.93,10675.0,123.5178,123.6541,123.3716,123.6541,10675.0
2018-03-13 12:45:00,126.9,127.11,126.77,126.88,9078.0,123.6249,123.8295,123.4983,123.6054,9078.0
2018-03-13 12:50:00,126.95,127.0,126.86,126.86,7790.0,123.6736,123.7223,123.586,123.586,7790.0
2018-03-13 12:55:00,126.91,127.0,126.77,126.77,6598.0,123.6347,123.7223,123.4983,123.4983,6598.0
2018-03-13 13:00:00,126.8,127.02,126.79,126.96,8563.0,123.5275,123.7418,123.5178,123.6834,8563.0
2018-03-13 13:05:00,126.92,127.17,126.87,127.13,10657.0,123.6444,123.888,123.5957,123.849,10657.0
2018-03-13 13:10:00,127.16,127.37,127.16,127.37,22967.0,123.8782,124.0828,123.8782,124.0828,22967.0
2018-03-13 13:15:00,127.38,127.44,127.34,127.4,11900.0,124.0925,124.151,124.0536,124.112,11900.0
2018-03-13 13:20:00,127.41,127.46,127.17,127.2,11912.0,124.1218,124.1705,123.888,123.9172,11912.0
2018-03-13 13:25:00,127.21,127.32,127.18,127.3,8426.0,123.9269,124.0341,123.8977,124.0146,8426.0
2018-03-13 13:30:00,127.3,127.55,127.3,127.49,7447.0,124.0146,124.2581,124.0146,124.1997,7447.0
2018-03-13 13:35:00,127.5,127.65,127.37,127.63,13665.0,124.2094,124.3556,124.0828,124.3361,13665.0
2018-03-13 13:40:00,127.64,127.64,127.41,127.41,14547.0,124.3458,124.3458,124.1218,124.1218,14547.0
2018-03-13 13:45:00,127.39,127.4,127.13,127.32,11568.0,124.1023,124.112,123.849,124.0341,11568.0
2018-03-13 13:50:00,127.3,127.37,127.19,127.25,8200.0,124.0146,124.0828,123.9074,123.9659,8200.0
2018-03-13 13:55:00,127.24,127.3,127.1,127.16,8050.0,123.9561,124.0146,123.8198,123.8782,8050.0
2018-03-13 14:00:00,127.12,127.33,127.1,127.29,11471.0,123.8392,124.0438,123.8198,124.0049,11471.0
2018-03-13 14:05:00,127.29,127.31,127.17,127.2,11376.0,124.0049,124.0243,123.888,123.9172,11376.0
2018-03-13 14:10:00,127.23,127.25,127.06,127.1,20165.0,123.9464,123.9659,123.7808,123.8198,20165.0
2018-03-13 14:15:00,127.1,127.19,127.08,127.17,19176.0,123.8198,123.9074,123.8003,123.888,19176.0
2018-03-13 14:20:00,127.13,127.2,127.06,127.11,13900.0,123.849,123.9172,123.7808,123.8295,13900.0
2018-03-13 14:25:00,127.14,127.3,127.03,127.1,14600.0,123.8587,124.0146,123.7516,123.8198,14600.0
2018-03-13 14:30:00,127.11,127.45,127.08,127.34,13103.0,123.8295,124.1607,123.8003,124.0536,13103.0
2018-03-13 14:35:00,127.34,127.35,127.16,127.2,11122.0,124.0536,124.0633,123.8782,123.9172,11122.0
2018-03-13 14:40:00,127.2,127.24,127.03,127.07,18143.0,123.9172,123.9561,123.7516,123.7905,18143.0
2018-03-13 14:45:00,127.03,127.17,127.01,127.02,13584.0,123.7516,123.888,123.7321,123.7418,13584.0
2018-03-13 14:50:00,126.98,127.09,126.89,127.03,12595.0,123.7029,123.81,123.6152,123.7516,12595.0
2018-03-13 14:55:00,127.01,127.14,126.92,127.02,20967.0,123.7321,123.8587,123.6444,123.7418,20967.0
2018-03-13 15:00:00,127.1,127.22,126.85,126.91,24099.0,123.8198,123.9367,123.5762,123.6347,24099.0
2018-03-13 15:05:00,126.87,126.88,126.66,126.83,20738.0,123.5957,123.6054,123.3911,123.5567,20738.0
2018-03-13 15:10:00,126.85,126.89,126.59,126.62,22933.0,123.5762,123.6152,123.3229,123.3521,22933.0
2018-03-13 15:15:00,126.64,126.68,126.5,126.56,63484.0,123.3716,123.4106,123.2352,123.2937,63484.0
2018-03-13 15:20:00,126.56,126.56,126.15,126.15,34206.0,123.2937,123.2937,122.8943,122.8943,34206.0
2018-03-13 15:25:00,126.18,126.34,126.11,126.25,33709.0,122.9235,123.0794,122.8553,122.9917,33709.0
2018-03-13 15:30:00,126.25,126.52,126.15,126.24,57081.0,122.9917,123.2547,122.8943,122.982,57081.0
2018-03-13 15:35:00,126.25,126.37,125.94,126.05,34485.0,122.9917,123.1086,122.6897,122.7969,34485.0
2018-03-13 15:40:00,126.03,126.23,125.88,126.19,60671.0,122.7774,122.9722,122.6312,122.9332,60671.0
2018-03-13 15:45:00,126.15,126.32,126.12,126.25,53399.0,122.8943,123.0599,122.8651,122.9917,53399.0
2018-03-13 15:50:00,126.26,126.74,126.26,126.69,63802.0,123.0014,123.469,123.0014,123.4203,63802.0
2018-03-13 15:55:00,126.69,126.79,126.57,126.57,110393.0,123.4203,123.5178,123.3034,123.3034,110393.0
2018-03-14 09:30:00,126.89,127.22,125.44,125.56,43203.0,123.6152,123.9367,122.2026,122.3195,43203.0
2018-03-14 09:35:00,125.61,125.8,125.05,125.57,61268.0,122.3682,122.5533,121.8227,122.3292,61268.0
2018-03-14 09:40:00,125.57,126.06,125.48,125.79,70697.0,122.3292,122.8066,122.2416,122.5436,70697.0
2018-03-14 09:45:00,125.77,126.04,124.98,125.05,26673.0,122.5241,122.7871,121.7545,121.8227,26673.0
2018-03-14 09:50:00,125.04,125.39,124.86,124.88,99527.0,121.8129,122.1539,121.6376,121.6571,99527.0
2018-03-14 09:55:00,124.9,125.1,124.23,124.5,77465.0,121.6765,121.8714,121.0238,121.2869,77465.0
2018-03-14 10:00:00,124.5,124.91,124.44,124.89,45708.0,121.2869,121.6863,121.2284,121.6668,45708.0
2018-03-14 10:05:00,124.9,124.94,124.66,124.66,21987.0,121.6765,121.7155,121.4427,121.4427,21987.0
2018-03-14 10:10:00,124.65,124.65,124.16,124.26,48541.0,121.433,121.433,120.9556,121.0531,48541.0
2018-03-14 10:15:00,124.33,124.37,124.01,124.02,30666.0,121.1212,121.1602,120.8095,120.8192,30666.0
2018-03-14 10:20:00,124.06,124.12,123.8,124.07,36990.0,120.8582,120.9167,120.6049,120.868,36990.0
2018-03-14 10:25:00,124.03,124.29,123.99,124.05,22786.0,120.829,121.0823,120.79,120.8485,22786.0
2018-03-14 10:30:00,124.05,124.36,124.02,124.05,40034.0,120.8485,121.1505,120.8192,120.8485,40034.0
2018-03-14 10:35:00,124.03,124.08,123.86,123.92,19703.0,120.829,120.8777,120.6634,120.7218,19703.0
2018-03-14 10:40:00,123.89,123.98,123.71,123.79,42506.0,120.6926,120.7803,120.5172,120.5952,42506.0
2018-03-14 10:45:00,123.79,124.24,123.64,124.23,82712.0,120.5952,121.0336,120.4491,121.0238,82712.0
2018-03-14 10:50:00,124.28,124.65,124.18,124.6,27726.0,121.0725,121.433,120.9751,121.3843,27726.0
2018-03-14 10:55:00,124.64,125.03,124.64,125.03,9724.0,121.4232,121.8032,121.4232,121.8032,9724.0
2018-03-14 11:00:00,125.01,125.09,124.7,124.84,54543.0,121.7837,121.8616,121.4817,121.6181,54543.0
2018-03-14 11:05:00,124.86,125.29,124.83,125.2,44494.0,121.6376,122.0565,121.6083,121.9688,44494.0
2018-03-14 11:10:00,125.18,125.22,124.97,125.16,14528.0,121.9493,121.9883,121.7447,121.9298,14528.0
2018-03-14 11:15:00,125.17,125.17,124.94,125.01,21912.0,121.9396,121.9396,121.7155,121.7837,21912.0
2018-03-14 11:20:00,125.0,125.14,124.88,125.1,42497.0,121.774,121.9103,121.6571,121.8714,42497.0
2018-03-14 11:25:00,125.16,125.24,125.05,125.12,13200.0,121.9298,122.0078,121.8227,121.8909,13200.0
2018-03-14 11:30:00,125.1,125.37,125.09,125.25,14506.0,121.8714,122.1344,121.8616,122.0175,14506.0
2018-03-14 11:35:00,125.25,125.25,124.92,125.07,19725.0,122.0175,122.0175,121.696,121.8421,19725.0
2018-03-14 11:40:00,125.06,125.07,124.63,124.98,72314.0,121.8324,121.8421,121.4135,121.7545,72314.0
2018-03-14 11:45:00,124.98,125.11,124.88,124.91,17778.0,121.7545,121.8811,121.6571,121.6863,17778.0
2018-03-14 11:50:00,124.93,125.16,124.83,125.11,12420.0,121.7058,121.9298,121.6083,121.8811,12420.0
2018-03-14 11:55:00,125.12,125.32,124.82,124.98,30625.0,121.8909,122.0857,121.5986,121.7545,30625.0
2018-03-14 12:00:00,125.04,125.35,125.04,125.3,58660.0,121.8129,122.1149,121.8129,122.0662,58660.0
2018-03-14 12:05:00,125.34,125.48,125.25,125.36,73921.0,122.1052,122.2416,122.0175,122.1247,73921.0
2018-03-14 12:10:00,125.35,125.59,125.25,125.55,23177.0,122.1149,122.3487,122.0175,122.3098,23177.0
2018-03-14 12:15:00,125.58,126.0,125.44,125.95,27686.0,122.339,122.7481,122.2026,122.6994,27686.0
2018-03-14 12:20:00,125.98,126.28,125.95,126.21,42403.0,122.7287,123.0209,122.6994,122.9527,42403.0
2018-03-14 12:25:00,126.23,126.37,126.15,126.37,20088.0,122.9722,123.1086,122.8943,123.1086,20088.0
2018-03-14 12:30:00,126.37,126.59,126.3,126.45,16422.0,123.1086,123.3229,123.0404,123.1865,16422.0
2018-03-14 12:35:00,126.5,127.21,126.47,127.05,49493.0,123.2352,123.9269,123.206,123.771,49493.0
2018-03-14 12:40:00,127.09,127.12,126.81,126.85,17628.0,123.81,123.8392,123.5372,123.5762,17628.0
2018-03-14 12:45:00,126.83,126.91,126.63,126.82,9613.0,123.5567,123.6347,123.3619,123.547,9613.0
2018-03-14 12:50:00,126.81,126.85,126.72,126.84,4388.0,123.5372,123.5762,123.4496,123.5665,4388.0
2018-03-14 12:55:00,126.85,126.93,126.82,126.93,9473.0,123.5762,123.6541,123.547,123.6541,9473.0
2018-03-14 13:00:00,126.83,126.84,126.61,126.66,6437.0,123.5567,123.5665,123.3424,123.3911,6437.0
2018-03-14 13:05:00,126.66,126.68,126.56,126.61,4700.0,123.3911,123.4106,123.2937,123.3424,4700.0
2018-03-14 13:10:00,126.61,126.65,126.4,126.43,23965.0,123.3424,123.3814,123.1378,123.1671,23965.0
2018-03-14 13:15:00,126.4,126.62,126.37,126.62,17427.0,123.1378,123.3521,123.1086,123.3521,17427.0
2018-03-14 13:20:00,126.58,126.78,126.58,126.78,5751.0,123.3132,123.508,123.3132,123.508,5751.0
2018-03-14 13:25:00,126.76,126.84,126.72,126.75,48629.0,123.4885,123.5665,123.4496,123.4788,48629.0
2018-03-14 13:30:00,126.79,126.94,126.74,126.91,7056.0,123.5178,123.6639,123.469,123.6347,7056.0
2018-03-14 13:35:00,126.87,127.2,126.87,127.12,11307.0,123.5957,123.9172,123.5957,123.8392,11307.0
2018-03-14 13:40:00,127.1,127.12,127.0,127.01,7950.0,123.8198,123.8392,123.7223,123.7321,7950.0
2018-03-14 13:45:00,127.01,127.19,127.01,127.19,10027.0,123.7321,123.9074,123.7321,123.9074,10027.0
2018-03-14 13:50:00,127.23,127.75,127.19,127.74,100748.0,123.9464,124.453,123.9074,124.4432,100748.0
2018-03-14 13:55:00,127.66,127.87,127.36,127.49,40233.0,124.3653,124.5699,124.073,124.1997,40233.0
2018-03-14 14:00:00,127.45,127.54,127.24,127.26,8574.0,124.1607,124.2484,123.9561,123.9756,8574.0
2018-03-14 14:05:00,127.28,127.31,127.2,127.3,5526.0,123.9951,124.0243,123.9172,124.0146,5526.0
2018-03-14 14:10:00,127.31,127.31,127.18,127.19,7196.0,124.0243,124.0243,123.8977,123.9074,7196.0
2018-03-14 14:15:00,127.23,127.23,127.03,127.1,14967.0,123.9464,123.9464,123.7516,123.8198,14967.0
2018-03-14 14:20:00,127.09,127.31,127.06,127.31,15100.0,123.81,124.0243,123.7808,124.0243,15100.0
2018-03-14 14:25:00,127.3,127.53,127.27,127.43,18940.0,124.0146,124.2387,123.9854,124.1412,18940.0
2018-03-14 14:30:00,127.43,127.54,127.37,127.53,19627.0,124.1412,124.2484,124.0828,124.2387,19627.0
2018-03-14 14:35:00,127.55,127.55,126.99,127.16,60622.0,124.2581,124.2581,123.7126,123.8782,60622.0
2018-03-14 14:40:00,127.11,127.19,126.94,127.01,38394.0,123.8295,123.9074,123.6639,123.7321,38394.0
2018-03-14 14:45:00,127.01,127.2,126.93,127.17,35261.0,123.7321,123.9172,123.6541,123.888,35261.0
2018-03-14 14:50:00,127.16,127.38,127.12,127.34,31255.0,123.8782,124.0925,123.8392,124.0536,31255.0
2018-03-14 14:55:00,127.35,127.59,127.27,127.42,38966.0,124.0633,124.2971,123.9854,124.1315,38966.0
2018-03-14 15:00:00,127.42,127.5,127.37,127.44,24482.0,124.1315,124.2094,124.0828,124.151,24482.0
2018-03-14 15:05:00,127.44,127.58,127.41,127.48,29394.0,124.151,124.2874,124.1218,124.19,29394.0
2018-03-14 15:10:00,127.45,127.53,127.27,127.45,24825.0,124.1607,124.2387,123.9854,124.1607,24825.0
2018-03-14 15:15:00,127.44,127.71,127.42,127.48,46973.0,124.151,124.414,124.1315,124.19,46973.0
2018-03-14 15:20:00,127.46,127.64,127.36,127.59,30169.0,124.1705,124.3458,124.073,124.2971,30169.0
2018-03-14 15:25:00,127.61,127.63,127.47,127.53,15284.0,124.3166,124.3361,124.1802,124.2387,15284.0
2018-03-14 15:30:00,127.54,127.59,127.44,127.46,32090.0,124.2484,124.2971,124.151,124.1705,32090.0
2018-03-14 15:35:00,127.44,127.56,127.41,127.5,34020.0,124.151,124.2679,124.1218,124.2094,34020.0
2018-03-14 15:40:00,127.48,127.56,127.45,127.53,45386.0,124.19,124.2679,124.1607,124.2387,45386.0
2018-03-14 15:45:00,127.53,127.85,127.52,127.85,60608.0,124.2387,124.5504,124.2289,124.5504,60608.0
2018-03-14 15:50:00,127.84,128.08,127.74,128.08,95408.0,124.5407,124.7745,124.4432,124.7745,95408.0
2018-03-14 15:55:00,128.08,128.08,127.95,127.97,185262.0,124.7745,124.7745,124.6478,124.6673,185262.0
2018-03-15 09:30:00,128.19,128.19,126.73,127.1,47585.0,124.8816,124.8816,123.4593,123.8198,47585.0
2018-03-15 09:35:00,127.1,127.23,126.79,126.84,70807.0,123.8198,123.9464,123.5178,123.5665,70807.0
2018-03-15 09:40:00,126.84,127.11,126.54,126.99,27377.0,123.5665,123.8295,123.2742,123.7126,27377.0
2018-03-15 09:45:00,126.99,127.25,126.8,127.24,59597.0,123.7126,123.9659,123.5275,123.9561,59597.0
2018-03-15 09:50:00,127.27,127.75,126.98,127.65,32707.0,123.9854,124.453,123.7029,124.3556,32707.0
2018-03-15 09:55:00,127.63,128.18,127.59,127.94,42765.0,124.3361,124.8719,124.2971,124.6381,42765.0
2018-03-15 10:00:00,128.01,128.5,128.01,128.26,42142.0,124.7063,125.1836,124.7063,124.9498,42142.0
2018-03-15 10:05:00,128.3,128.47,127.94,128.11,24871.0,124.9888,125.1544,124.6381,124.8037,24871.0
2018-03-15 10:10:00,128.13,128.13,127.65,127.7,15282.0,124.8232,124.8232,124.3556,124.4043,15282.0
2018-03-15 10:15:00,127.65,127.88,127.43,127.43,17660.0,124.3556,124.5796,124.1412,124.1412,17660.0
2018-03-15 10:20:00,127.45,127.97,127.43,127.96,17993.0,124.1607,124.6673,124.1412,124.6576,17993.0
2018-03-15 10:25:00,127.94,128.28,127.86,127.97,22220.0,124.6381,124.9693,124.5601,124.6673,22220.0
2018-03-15 10:30:00,127.98,128.15,127.91,128.03,38883.0,124.677,124.8427,124.6089,124.7258,38883.0
2018-03-15 10:35:00,128.04,128.2,128.0,128.15,35862.0,124.7355,124.8914,124.6965,124.8427,35862.0
2018-03-15 10:40:00,128.16,128.5,128.07,128.26,76038.0,124.8524,125.1836,124.7647,124.9498,76038.0
2018-03-15 10:45:00,128.29,128.72,128.22,128.48,27331.0,124.979,125.3979,124.9109,125.1641,27331.0
2018-03-15 10:50:00,128.53,128.53,128.22,128.45,16738.0,125.2129,125.2129,124.9109,125.1349,16738.0
2018-03-15 10:55:00,128.46,128.98,128.37,128.79,29195.0,125.1447,125.6512,125.057,125.4661,29195.0
2018-03-15 11:00:00,128.83,129.2,128.73,129.09,60285.0,125.5051,125.8656,125.4077,125.7584,60285.0
2018-03-15 11:05:00,129.1,129.11,128.62,128.63,14722.0,125.7681,125.7779,125.3005,125.3103,14722.0
2018-03-15 11:10:00,128.69,128.9,128.6,128.9,9720.0,125.3687,125.5733,125.281,125.5733,9720.0
2018-03-15 11:15:00,128.83,128.98,128.79,128.84,18594.0,125.5051,125.6512,125.4661,125.5149,18594.0
2018-03-15 11:20:00,128.84,129.29,128.81,129.29,17103.0,125.5149,125.9532,125.4856,125.9532,17103.0
2018-03-15 11:25:00,129.29,129.55,129.12,129.21,47100.0,125.9532,126.2065,125.7876,125.8753,47100.0
2018-03-15 11:30:00,129.26,129.85,129.09,129.53,72431.0,125.924,126.4988,125.7584,126.187,72431.0
2018-03-15 11:35:00,129.56,129.57,129.29,129.4,29350.0,126.2163,126.226,125.9532,126.0604,29350.0
2018-03-15 11:40:00,129.36,129.64,129.29,129.64,27902.0,126.0214,126.2942,125.9532,126.2942,27902.0
2018-03-15 11:45:00,129.58,129.72,129.47,129.52,25096.0,126.2358,126.3721,126.1286,126.1773,25096.0
2018-03-15 11:50:00,129.48,129.48,129.01,129.09,15936.0,126.1383,126.1383,125.6805,125.7584,15936.0
2018-03-15 11:55:00,129.07,129.38,128.95,129.38,21519.0,125.7389,126.0409,125.622,126.0409,21519.0
2018-03-15 12:00:00,129.33,129.42,129.02,129.02,12106.0,125.9922,126.0799,125.6902,125.6902,12106.0
2018-03-15 12:05:00,129.03,129.29,127.15,129.26,84464.0,125.6999,125.9532,123.8685,125.924,84464.0
2018-03-15 12:10:00,129.22,129.25,128.98,128.98,13026.0,125.885,125.9143,125.6512,125.6512,13026.0
2018-03-15 12:15:00,129.0,129.11,128.98,129.09,12671.0,125.6707,125.7779,125.6512,125.7584,12671.0
2018-03-15 12:20:00,129.11,129.29,129.09,129.11,11255.0,125.7779,125.9532,125.7584,125.7779,11255.0
2018-03-15 12:25:00,129.12,129.26,129.09,129.09,8131.0,125.7876,125.924,125.7584,125.7584,8131.0
2018-03-15 12:30:00,129.11,129.21,129.07,129.11,14173.0,125.7779,125.8753,125.7389,125.7779,14173.0
2018-03-15 12:35:00,129.14,129.14,128.99,129.07,9775.0,125.8071,125.8071,125.661,125.7389,9775.0
2018-03-15 12:40:00,129.08,129.26,129.02,129.15,10693.0,125.7487,125.924,125.6902,125.8169,10693.0
2018-03-15 12:45:00,129.15,129.15,128.98,129.0,17719.0,125.8169,125.8169,125.6512,125.6707,17719.0
2018-03-15 12:50:00,128.98,129.21,128.97,129.12,10774.0,125.6512,125.8753,125.6415,125.7876,10774.0
2018-03-15 12:55:00,129.07,129.09,129.0,129.04,8077.0,125.7389,125.7584,125.6707,125.7097,8077.0
2018-03-15 13:00:00,129.06,129.11,129.0,129.11,5648.0,125.7292,125.7779,125.6707,125.7779,5648.0
2018-03-15 13:05:00,129.08,129.1,128.98,129.09,8730.0,125.7487,125.7681,125.6512,125.7584,8730.0
2018-03-15 13:10:00,129.09,129.18,129.05,129.08,14991.0,125.7584,125.8461,125.7194,125.7487,14991.0
2018-03-15 13:15:00,129.1,129.11,128.91,129.11,16186.0,125.7681,125.7779,125.583,125.7779,16186.0
2018-03-15 13:20:00,129.04,129.07,128.97,128.99,12660.0,125.7097,125.7389,125.6415,125.661,12660.0
2018-03-15 13:25:00,129.0,129.17,129.0,129.13,12769.0,125.6707,125.8363,125.6707,125.7974,12769.0
2018-03-15 13:30:00,129.11,129.23,129.11,129.19,15627.0,125.7779,125.8948,125.7779,125.8558,15627.0
2018-03-15 13:35:00,129.2,129.35,129.16,129.24,12447.0,125.8656,126.0117,125.8266,125.9045,12447.0
2018-03-15 13:40:00,129.24,129.27,129.15,129.2,10855.0,125.9045,125.9338,125.8169,125.8656,10855.0
2018-03-15 13:45:00,129.18,129.2,129.01,129.13,15978.0,125.8461,125.8656,125.6805,125.7974,15978.0
2018-03-15 13:50:00,129.09,129.13,128.98,129.0,11659.0,125.7584,125.7974,125.6512,125.6707,11659.0
2018-03-15 13:55:00,129.01,129.03,128.83,128.95,17778.0,125.6805,125.6999,125.5051,125.622,17778.0
2018-03-15 14:00:00,128.92,129.09,128.86,129.06,14875.0,125.5928,125.7584,125.5343,125.7292,14875.0
2018-03-15 14:05:00,129.04,129.15,129.0,129.05,11218.0,125.7097,125.8169,125.6707,125.7194,11218.0
2018-03-15 14:10:00,129.04,129.15,129.0,129.08,9803.0,125.7097,125.8169,125.6707,125.7487,9803.0
2018-03-15 14:15:00,129.09,129.1,129.03,129.05,7687.0,125.7584,125.7681,125.6999,125.7194,7687.0
2018-03-15 14:20:00,129.08,129.13,129.02,129.09,12074.0,125.7487,125.7974,125.6902,125.7584,12074.0
2018-03-15 14:25:00,129.09,129.2,129.04,129.12,13765.0,125.7584,125.8656,125.7097,125.7876,13765.0
2018-03-15 14:30:00,129.12,129.16,129.01,129.06,9178.0,125.7876,125.8266,125.6805,125.7292,9178.0
2018-03-15 14:35:00,129.05,129.12,128.98,129.0,15145.0,125.7194,125.7876,125.6512,125.6707,15145.0
2018-03-15 14:40:00,129.01,129.08,128.96,128.97,11177.0,125.6805,125.7487,125.6318,125.6415,11177.0
2018-03-15 14:45:00,128.98,129.14,128.98,129.07,28021.0,125.6512,125.8071,125.6512,125.7389,28021.0
2018-03-15 14:50:00,129.11,129.58,129.04,129.1,35032.0,125.7779,126.2358,125.7097,125.7681,35032.0
2018-03-15 14:55:00,129.09,129.38,129.09,129.35,22244.0,125.7584,126.0409,125.7584,126.0117,22244.0
2018-03-15 15:00:00,129.37,129.53,129.34,129.53,15695.0,126.0312,126.187,126.0019,126.187,15695.0
2018-03-15 15:05:00,129.51,129.55,129.41,129.44,23944.0,126.1676,126.2065,126.0701,126.0994,23944.0
2018-03-15 15:10:00,129.46,129.46,129.26,129.27,20160.0,126.1189,126.1189,125.924,125.9338,20160.0
2018-03-15 15:15:00,129.27,129.31,129.17,129.29,15445.0,125.9338,125.9727,125.8363,125.9532,15445.0
2018-03-15 15:20:00,129.3,129.36,129.12,129.16,36303.0,125.963,126.0214,125.7876,125.8266,36303.0
2018-03-15 15:25:00,129.16,129.24,129.12,129.24,31328.0,125.8266,125.9045,125.7876,125.9045,31328.0
2018-03-15 15:30:00,129.25,129.36,129.24,129.26,43825.0,125.9143,126.0214,125.9045,125.924,43825.0
2018-03-15 15:35:00,129.26,129.29,129.16,129.17,30003.0,125.924,125.9532,125.8266,125.8363,30003.0
2018-03-15 15:40:00,129.16,129.29,129.15,129.23,35041.0,125.8266,125.9532,125.8169,125.8948,35041.0
2018-03-15 15:45:00,129.22,129.42,129.22,129.42,60484.0,125.885,126.0799,125.885,126.0799,60484.0
2018-03-15 15:50:00,129.4,129.4,129.2,129.28,93835.0,126.0604,126.0604,125.8656,125.9435,93835.0
2018-03-15 15:55:00,129.29,129.29,129.11,129.11,128099.0,125.9532,125.9532,125.7779,125.7779,128099.0
2018-03-16 09:30:00,130.35,130.4,129.77,130.4,414196.0,126.9859,127.0346,126.4209,127.0346,414196.0
2018-03-16 09:35:00,130.46,130.67,129.94,130.6,134494.0,127.093,127.2976,126.5865,127.2294,134494.0
2018-03-16 09:40:00,130.59,131.07,130.24,131.0,96188.0,127.2197,127.6873,126.8787,127.6191,96188.0
2018-03-16 09:45:00,130.91,131.13,130.47,130.63,136538.0,127.5314,127.7458,127.1028,127.2587,136538.0
2018-03-16 09:50:00,130.66,130.77,130.27,130.64,80581.0,127.2879,127.395,126.9079,127.2684,80581.0
2018-03-16 09:55:00,130.64,130.68,129.96,130.09,70026.0,127.2684,127.3074,126.6059,126.7326,70026.0
2018-03-16 10:00:00,130.09,130.22,129.95,130.0,34223.0,126.7326,126.8592,126.5962,126.6449,34223.0
2018-03-16 10:05:00,130.04,130.59,130.0,130.22,47406.0,126.6839,127.2197,126.6449,126.8592,47406.0
2018-03-16 10:10:00,130.19,130.24,130.0,130.11,25699.0,126.83,126.8787,126.6449,126.7521,25699.0
2018-03-16 10:15:00,130.12,130.26,130.04,130.05,13658.0,126.7618,126.8982,126.6839,126.6936,13658.0
2018-03-16 10:20:00,130.01,130.11,129.98,130.1,26251.0,126.6547,126.7521,126.6254,126.7423,26251.0
2018-03-16 10:25:00,130.1,130.29,130.06,130.2,20612.0,126.7423,126.9274,126.7034,126.8398,20612.0
2018-03-16 10:30:00,130.18,130.26,130.16,130.2,28096.0,126.8203,126.8982,126.8008,126.8398,28096.0
2018-03-16 10:35:00,130.21,130.24,130.07,130.1,38097.0,126.8495,126.8787,126.7131,126.7423,38097.0
2018-03-16 10:40:00,130.08,130.12,129.99,130.11,41920.0,126.7228,126.7618,126.6352,126.7521,41920.0
2018-03-16 10:45:00,130.11,130.13,130.01,130.05,11648.0,126.7521,126.7716,126.6547,126.6936,11648.0
2018-03-16 10:50:00,130.04,130.13,129.99,130.06,36012.0,126.6839,126.7716,126.6352,126.7034,36012.0
2018-03-16 10:55:00,130.01,130.05,129.86,129.9,48514.0,126.6547,126.6936,126.5085,126.5475,48514.0
2018-03-16 11:00:00,129.9,129.9,129.74,129.77,31460.0,126.5475,126.5475,126.3916,126.4209,31460.0
2018-03-16 11:05:00,129.74,129.76,129.64,129.7,44581.0,126.3916,126.4111,126.2942,126.3527,44581.0
2018-03-16 11:10:00,129.68,129.76,129.58,129.6,36946.0,126.3332,126.4111,126.2358,126.2552,36946.0
2018-03-16 11:15:00,129.6,129.6,129.11,129.12,55370.0,126.2552,126.2552,125.7779,125.7876,55370.0
2018-03-16 11:20:00,129.1,129.38,129.07,129.33,21363.0,125.7681,126.0409,125.7389,125.9922,21363.0
2018-03-16 11:25:00,129.33,129.41,129.15,129.41,20579.0,125.9922,126.0701,125.8169,126.0701,20579.0
2018-03-16 11:30:00,129.45,129.57,129.16,129.2,19564.0,126.1091,126.226,125.8266,125.8656,19564.0
2018-03-16 11:35:00,129.21,129.27,129.07,129.14,12376.0,125.8753,125.9338,125.7389,125.8071,12376.0
2018-03-16 11:40:00,129.16,129.33,129.1,129.26,23822.0,125.8266,125.9922,125.7681,125.924,23822.0
2018-03-16 11:45:00,129.3,129.47,129.29,129.42,20991.0,125.963,126.1286,125.9532,126.0799,20991.0
2018-03-16 11:50:00,129.37,129.37,129.26,129.32,15013.0,126.0312,126.0312,125.924,125.9825,15013.0
2018-03-16 11:55:00,129.29,129.31,129.15,129.21,53625.0,125.9532,125.9727,125.8169,125.8753,53625.0
2018-03-16 12:00:00,129.21,129.29,129.13,129.13,30481.0,125.8753,125.9532,125.7974,125.7974,30481.0
2018-03-16 12:05:00,129.13,129.14,128.65,128.67,43695.0,125.7974,125.8071,125.3298,125.3492,43695.0
2018-03-16 12:10:00,128.67,128.84,128.59,128.66,67449.0,125.3492,125.5149,125.2713,125.3395,67449.0
2018-03-16 12:15:00,128.66,128.86,128.63,128.79,21109.0,125.3395,125.5343,125.3103,125.4661,21109.0
2018-03-16 12:20:00,128.79,129.1,128.77,129.1,25675.0,125.4661,125.7681,125.4467,125.7681,25675.0
2018-03-16 12:25:00,129.07,129.08,128.97,129.03,25171.0,125.7389,125.7487,125.6415,125.6999,25171.0
2018-03-16 12:30:00,129.01,129.05,128.91,129.02,34749.0,125.6805,125.7194,125.583,125.6902,34749.0
2018-03-16 12:35:00,129.02,129.43,129.02,129.23,24638.0,125.6902,126.0896,125.6902,125.8948,24638.0
2018-03-16 12:40:00,129.16,129.24,129.1,129.11,11404.0,125.8266,125.9045,125.7681,125.7779,11404.0
2018-03-16 12:45:00,129.1,129.23,129.07,129.16,12374.0,125.7681,125.8948,125.7389,125.8266,12374.0
2018-03-16 12:50:00,129.15,129.15,128.98,129.05,32908.0,125.8169,125.8169,125.6512,125.7194,32908.0
2018-03-16 12:55:00,129.02,129.07,128.98,129.0,29239.0,125.6902,125.7389,125.6512,125.6707,29239.0
2018-03-16 13:00:00,129.02,129.21,129.02,129.14,13970.0,125.6902,125.8753,125.6902,125.8071,13970.0
2018-03-16 13:05:00,129.14,129.25,129.07,129.13,17218.0,125.8071,125.9143,125.7389,125.7974,17218.0
2018-03-16 13:10:00,129.1,129.18,129.07,129.16,9991.0,125.7681,125.8461,125.7389,125.8266,9991.0
2018-03-16 13:15:00,129.11,129.11,128.9,128.9,7686.0,125.7779,125.7779,125.5733,125.5733,7686.0
2018-03-16 13:20:00,128.88,128.97,128.86,128.88,8357.0,125.5538,125.6415,125.5343,125.5538,8357.0
2018-03-16 13:25:00,128.88,128.92,128.66,128.89,13820.0,125.5538,125.5928,125.3395,125.5636,13820.0
2018-03-16 13:30:00,128.82,128.82,128.61,128.71,8932.0,125.4954,125.4954,125.2908,125.3882,8932.0
2018-03-16 13:35:00,128.65,128.67,128.51,128.64,9724.0,125.3298,125.3492,125.1934,125.32,9724.0
2018-03-16 13:40:00,128.63,128.7,128.31,128.33,9597.0,125.3103,125.3785,124.9985,125.018,9597.0
2018-03-16 13:45:00,128.4,128.44,128.2,128.23,11324.0,125.0862,125.1252,124.8914,124.9206,11324.0
2018-03-16 13:50:00,128.23,128.4,128.23,128.37,24007.0,124.9206,125.0862,124.9206,125.057,24007.0
2018-03-16 13:55:00,128.34,128.37,128.13,128.13,6711.0,125.0278,125.057,124.8232,124.8232,6711.0
2018-03-16 14:00:00,128.16,128.39,128.16,128.35,11601.0,124.8524,125.0765,124.8524,125.0375,11601.0
2018-03-16 14:05:00,128.36,128.37,128.26,128.3,6999.0,125.0472,125.057,124.9498,124.9888,6999.0
2018-03-16 14:10:00,128.29,128.32,128.23,128.29,8888.0,124.979,125.0083,124.9206,124.979,8888.0
2018-03-16 14:15:00,128.28,128.42,128.27,128.42,9640.0,124.9693,125.1057,124.9596,125.1057,9640.0
2018-03-16 14:20:00,128.42,128.51,128.3,128.46,6559.0,125.1057,125.1934,124.9888,125.1447,6559.0
2018-03-16 14:25:00,128.49,128.6,128.49,128.55,10915.0,125.1739,125.281,125.1739,125.2323,10915.0
2018-03-16 14:30:00,128.54,128.68,128.51,128.67,9242.0,125.2226,125.359,125.1934,125.3492,9242.0
2018-03-16 14:35:00,128.66,128.87,128.63,128.83,8801.0,125.3395,125.5441,125.3103,125.5051,8801.0
2018-03-16 14:40:00,128.86,128.86,128.62,128.71,8388.0,125.5343,125.5343,125.3005,125.3882,8388.0
2018-03-16 14:45:00,128.71,128.75,128.56,128.6,15440.0,125.3882,125.4272,125.2421,125.281,15440.0
2018-03-16 14:50:00,128.6,128.84,128.54,128.84,17289.0,125.281,125.5149,125.2226,125.5149,17289.0
2018-03-16 14:55:00,128.8,128.99,128.8,128.97,17972.0,125.4759,125.661,125.4759,125.6415,17972.0
2018-03-16 15:00:00,128.95,128.98,128.86,128.89,17056.0,125.622,125.6512,125.5343,125.5636,17056.0
2018-03-16 15:05:00,128.89,128.89,128.69,128.79,12414.0,125.5636,125.5636,125.3687,125.4661,12414.0
2018-03-16 15:10:00,128.75,129.0,128.75,129.0,23079.0,125.4272,125.6707,125.4272,125.6707,23079.0
2018-03-16 15:15:00,128.98,129.05,128.98,129.01,33485.0,125.6512,125.7194,125.6512,125.6805,33485.0
2018-03-16 15:20:00,129.01,129.06,128.96,128.97,25648.0,125.6805,125.7292,125.6318,125.6415,25648.0
2018-03-16 15:25:00,128.98,129.07,128.95,129.07,30145.0,125.6512,125.7389,125.622,125.7389,30145.0
2018-03-16 15:30:00,129.04,129.07,128.92,128.96,42308.0,125.7097,125.7389,125.5928,125.6318,42308.0
2018-03-16 15:35:00,128.96,129.0,128.83,128.91,76588.0,125.6318,125.6707,125.5051,125.583,76588.0
2018-03-16 15:40:00,128.91,128.99,128.91,128.96,44816.0,125.583,125.661,125.583,125.6318,44816.0
2018-03-16 15:45:00,128.97,128.99,128.91,128.97,79359.0,125.6415,125.661,125.583,125.6415,79359.0
2018-03-16 15:50:00,128.98,129.0,128.78,128.79,85082.0,125.6512,125.6707,125.4564,125.4661,85082.0
2018-03-16 15:55:00,128.79,128.85,128.49,128.51,180380.0,125.4661,125.5246,125.1739,125.1934,180380.0
2018-03-19 09:30:00,127.53,128.0,126.43,126.43,173732.0,124.2387,124.6965,123.1671,123.1671,173732.0
2018-03-19 09:35:00,126.37,127.26,126.36,127.25,14382.0,123.1086,123.9756,123.0989,123.9659,14382.0
2018-03-19 09:40:00,127.3,127.51,127.03,127.29,23540.0,124.0146,124.2192,123.7516,124.0049,23540.0
2018-03-19 09:45:00,127.26,127.71,127.19,127.59,19685.0,123.9756,124.414,123.9074,124.2971,19685.0
2018-03-19 09:50:00,127.63,128.08,127.6,127.73,86403.0,124.3361,124.7745,124.3069,124.4335,86403.0
2018-03-19 09:55:00,127.71,127.76,126.99,127.18,40245.0,124.414,124.4627,123.7126,123.8977,40245.0
2018-03-19 10:00:00,127.17,127.26,126.74,126.82,74413.0,123.888,123.9756,123.469,123.547,74413.0
2018-03-19 10:05:00,126.78,126.95,126.39,126.81,158155.0,123.508,123.6736,123.1281,123.5372,158155.0
2018-03-19 10:10:00,126.8,126.8,126.22,126.37,17687.0,123.5275,123.5275,122.9625,123.1086,17687.0
2018-03-19 10:15:00,126.37,126.6,126.36,126.55,64433.0,123.1086,123.3327,123.0989,123.284,64433.0
2018-03-19 10:20:00,126.61,126.61,126.37,126.4,12213.0,123.3424,123.3424,123.1086,123.1378,12213.0
2018-03-19 10:25:00,126.43,126.89,126.36,126.79,37000.0,123.1671,123.6152,123.0989,123.5178,37000.0
2018-03-19 10:30:00,126.74,126.84,126.58,126.69,26610.0,123.469,123.5665,123.3132,123.4203,26610.0
2018-03-19 10:35:00,126.69,126.8,126.45,126.79,19576.0,123.4203,123.5275,123.1865,123.5178,19576.0
2018-03-19 10:40:00,126.81,126.81,126.34,126.34,26924.0,123.5372,123.5372,123.0794,123.0794,26924.0
2018-03-19 10:45:00,126.37,126.5,126.37,126.4,11981.0,123.1086,123.2352,123.1086,123.1378,11981.0
2018-03-19 10:50:00,126.34,126.34,125.84,125.95,31396.0,123.0794,123.0794,122.5923,122.6994,31396.0
2018-03-19 10:55:00,125.99,126.03,125.75,125.92,51922.0,122.7384,122.7774,122.5046,122.6702,51922.0
2018-03-19 11:00:00,125.89,125.93,125.5,125.5,17999.0,122.641,122.68,122.2611,122.2611,17999.0
2018-03-19 11:05:00,125.53,125.9,125.52,125.83,7755.0,122.2903,122.6507,122.2805,122.5825,7755.0
2018-03-19 11:10:00,125.89,125.91,125.45,125.5,11852.0,122.641,122.6605,122.2123,122.2611,11852.0
2018-03-19 11:15:00,125.45,125.55,125.21,125.24,10723.0,122.2123,122.3098,121.9785,122.0078,10723.0
2018-03-19 11:20:00,125.2,125.62,125.14,125.58,13998.0,121.9688,122.378,121.9103,122.339,13998.0
2018-03-19 11:25:00,125.57,125.86,125.55,125.84,14339.0,122.3292,122.6118,122.3098,122.5923,14339.0
2018-03-19 11:30:00,125.84,125.89,125.73,125.89,18748.0,122.5923,122.641,122.4851,122.641,18748.0
2018-03-19 11:35:00,125.85,126.26,125.79,126.03,36922.0,122.602,123.0014,122.5436,122.7774,36922.0
2018-03-19 11:40:00,126.01,126.06,125.91,125.91,26539.0,122.7579,122.8066,122.6605,122.6605,26539.0
2018-03-19 11:45:00,125.87,125.87,125.49,125.52,56431.0,122.6215,122.6215,122.2513,122.2805,56431.0
2018-03-19 11:50:00,125.33,125.46,125.01,125.01,9125.0,122.0954,122.2221,121.7837,121.7837,9125.0
2018-03-19 11:55:00,125.0,125.17,124.87,125.11,26089.0,121.774,121.9396,121.6473,121.8811,26089.0
2018-03-19 12:00:00,125.03,125.28,124.98,125.12,39841.0,121.8032,122.0467,121.7545,121.8909,39841.0
2018-03-19 12:05:00,125.1,125.45,125.09,125.35,23291.0,121.8714,122.2123,121.8616,122.1149,23291.0
2018-03-19 12:10:00,125.34,125.56,125.29,125.39,17562.0,122.1052,122.3195,122.0565,122.1539,17562.0
2018-03-19 12:15:00,125.39,125.47,125.19,125.44,16045.0,122.1539,122.2318,121.9591,122.2026,16045.0
2018-03-19 12:20:00,125.44,125.8,125.38,125.8,10876.0,122.2026,122.5533,122.1441,122.5533,10876.0
2018-03-19 12:25:00,125.79,125.8,125.55,125.64,11148.0,122.5436,122.5533,122.3098,122.3974,11148.0
2018-03-19 12:30:00,125.67,125.73,125.13,125.2,12487.0,122.4267,122.4851,121.9006,121.9688,12487.0
2018-03-19 12:35:00,125.21,125.41,125.15,125.23,9646.0,121.9785,122.1734,121.9201,121.998,9646.0
2018-03-19 12:40:00,125.23,125.3,125.13,125.16,4400.0,121.998,122.0662,121.9006,121.9298,4400.0
2018-03-19 12:45:00,125.09,125.11,124.84,124.93,14166.0,121.8616,121.8811,121.6181,121.7058,14166.0
2018-03-19 12:50:00,124.85,125.37,124.85,125.37,16521.0,121.6278,122.1344,121.6278,122.1344,16521.0
2018-03-19 12:55:00,125.34,125.47,125.29,125.32,8621.0,122.1052,122.2318,122.0565,122.0857,8621.0
2018-03-19 13:00:00,125.28,125.32,124.93,124.98,8344.0,122.0467,122.0857,121.7058,121.7545,8344.0
2018-03-19 13:05:00,125.03,125.03,124.58,124.58,39501.0,121.8032,121.8032,121.3648,121.3648,39501.0
2018-03-19 13:10:00,124.61,124.71,124.44,124.61,30631.0,121.394,121.4914,121.2284,121.394,30631.0
2018-03-19 13:15:00,124.58,124.87,124.54,124.8,40416.0,121.3648,121.6473,121.3258,121.5791,40416.0
2018-03-19 13:20:00,124.85,124.88,124.68,124.76,32073.0,121.6278,121.6571,121.4622,121.5402,32073.0
2018-03-19 13:25:00,124.78,124.88,124.72,124.8,18220.0,121.5596,121.6571,121.5012,121.5791,18220.0
2018-03-19 13:30:00,124.81,124.93,124.56,124.58,16197.0,121.5889,121.7058,121.3453,121.3648,16197.0
2018-03-19 13:35:00,124.55,125.03,124.51,125.03,11610.0,121.3356,121.8032,121.2966,121.8032,11610.0
2018-03-19 13:40:00,125.04,125.08,124.95,125.03,5900.0,121.8129,121.8519,121.7252,121.8032,5900.0
2018-03-19 13:45:00,125.09,125.21,125.01,125.07,10950.0,121.8616,121.9785,121.7837,121.8421,10950.0
2018-03-19 13:50:00,125.08,125.08,124.83,124.83,13851.0,121.8519,121.8519,121.6083,121.6083,13851.0
2018-03-19 13:55:00,124.84,125.38,124.83,125.29,31949.0,121.6181,122.1441,121.6083,122.0565,31949.0
2018-03-19 14:00:00,125.27,125.45,125.24,125.4,9492.0,122.037,122.2123,122.0078,122.1636,9492.0
2018-03-19 14:05:00,125.4,125.58,125.37,125.47,21115.0,122.1636,122.339,122.1344,122.2318,21115.0
2018-03-19 14:10:00,125.52,125.63,125.42,125.52,11704.0,122.2805,122.3877,122.1831,122.2805,11704.0
2018-03-19 14:15:00,125.53,125.6,125.48,125.49,4436.0,122.2903,122.3585,122.2416,122.2513,4436.0
2018-03-19 14:20:00,125.5,125.52,125.15,125.15,7781.0,122.2611,122.2805,121.9201,121.9201,7781.0
2018-03-19 14:25:00,125.21,125.26,125.03,125.15,11994.0,121.9785,122.0272,121.8032,121.9201,11994.0
2018-03-19 14:30:00,125.13,125.13,124.78,124.78,11345.0,121.9006,121.9006,121.5596,121.5596,11345.0
2018-03-19 14:35:00,124.84,124.86,124.17,124.44,26866.0,121.6181,121.6376,120.9654,121.2284,26866.0
2018-03-19 14:40:00,124.42,124.76,124.35,124.7,26281.0,121.2089,121.5402,121.1407,121.4817,26281.0
2018-03-19 14:45:00,124.73,124.8,124.62,124.63,35425.0,121.5109,121.5791,121.4038,121.4135,35425.0
2018-03-19 14:50:00,124.66,124.96,124.58,124.94,16575.0,121.4427,121.735,121.3648,121.7155,16575.0
2018-03-19 14:55:00,124.94,125.08,124.81,124.81,13563.0,121.7155,121.8519,121.5889,121.5889,13563.0
2018-03-19 15:00:00,124.81,124.81,124.59,124.66,10389.0,121.5889,121.5889,121.3745,121.4427,10389.0
2018-03-19 15:05:00,124.6,124.82,124.52,124.52,13113.0,121.3843,121.5986,121.3063,121.3063,13113.0
2018-03-19 15:10:00,124.56,124.64,124.45,124.61,15491.0,121.3453,121.4232,121.2382,121.394,15491.0
2018-03-19 15:15:00,124.59,125.05,124.56,124.95,12032.0,121.3745,121.8227,121.3453,121.7252,12032.0
2018-03-19 15:20:00,124.99,125.18,124.73,124.75,10336.0,121.7642,121.9493,121.5109,121.5304,10336.0
2018-03-19 15:25:00,124.76,124.93,124.57,124.9,26817.0,121.5402,121.7058,121.3551,121.6765,26817.0
2018-03-19 15:30:00,124.88,124.88,124.58,124.69,19520.0,121.6571,121.6571,121.3648,121.472,19520.0
2018-03-19 15:35:00,124.73,125.1,124.69,125.02,55591.0,121.5109,121.8714,121.472,121.7934,55591.0
2018-03-19 15:40:00,125.01,125.16,124.91,125.08,30364.0,121.7837,121.9298,121.6863,121.8519,30364.0
2018-03-19 15:45:00,125.07,125.48,125.06,125.3,78596.0,121.8421,122.2416,121.8324,122.0662,78596.0
2018-03-19 15:50:00,125.29,125.3,125.0,125.03,105717.0,122.0565,122.0662,121.774,121.8032,105717.0
2018-03-19 15:55:00,125.04,125.55,125.04,125.44,121675.0,121.8129,122.3098,121.8129,122.2026,121675.0
2018-03-20 09:30:00,125.77,126.21,125.03,125.87,31272.0,122.5241,122.9527,121.8032,122.6215,31272.0
2018-03-20 09:35:00,125.71,125.83,125.44,125.6,20635.0,122.4656,122.5825,122.2026,122.3585,20635.0
2018-03-20 09:40:00,125.72,126.51,125.67,126.51,53366.0,122.4754,123.245,122.4267,123.245,53366.0
2018-03-20 09:45:00,126.58,127.1,126.58,126.96,51653.0,123.3132,123.8198,123.3132,123.6834,51653.0
2018-03-20 09:50:00,126.9,126.96,126.66,126.66,18209.0,123.6249,123.6834,123.3911,123.3911,18209.0
2018-03-20 09:55:00,126.69,126.8,126.44,126.44,24597.0,123.4203,123.5275,123.1768,123.1768,24597.0
2018-03-20 10:00:00,126.44,126.6,126.38,126.6,12091.0,123.1768,123.3327,123.1183,123.3327,12091.0
2018-03-20 10:05:00,126.56,126.61,126.28,126.34,18808.0,123.2937,123.3424,123.0209,123.0794,18808.0
2018-03-20 10:10:00,126.31,126.31,125.79,126.01,21065.0,123.0501,123.0501,122.5436,122.7579,21065.0
2018-03-20 10:15:00,125.96,126.32,125.92,126.31,14571.0,122.7092,123.0599,122.6702,123.0501,14571.0
2018-03-20 10:20:00,126.32,126.63,126.31,126.41,12537.0,123.0599,123.3619,123.0501,123.1476,12537.0
2018-03-20 10:25:00,126.44,126.62,126.22,126.62,41279.0,123.1768,123.3521,122.9625,123.3521,41279.0
2018-03-20 10:30:00,126.61,127.04,126.57,126.97,16825.0,123.3424,123.7613,123.3034,123.6931,16825.0
2018-03-20 10:35:00,126.95,127.15,126.81,127.11,24757.0,123.6736,123.8685,123.5372,123.8295,24757.0
2018-03-20 10:40:00,127.13,127.2,126.72,126.72,26003.0,123.849,123.9172,123.4496,123.4496,26003.0
2018-03-20 10:45:00,126.7,126.97,126.62,126.81,13415.0,123.4301,123.6931,123.3521,123.5372,13415.0
2018-03-20 10:50:00,126.85,127.15,126.85,127.09,6500.0,123.5762,123.8685,123.5762,123.81,6500.0
2018-03-20 10:55:00,127.11,127.34,127.03,127.34,17929.0,123.8295,124.0536,123.7516,124.0536,17929.0
2018-03-20 11:00:00,127.31,127.67,127.25,127.33,50756.0,124.0243,124.375,123.9659,124.0438,50756.0
2018-03-20 11:05:00,127.29,127.48,127.23,127.48,22936.0,124.0049,124.19,123.9464,124.19,22936.0
2018-03-20 11:10:00,127.47,127.55,127.22,127.22,20306.0,124.1802,124.2581,123.9367,123.9367,20306.0
2018-03-20 11:15:00,127.29,127.43,127.28,127.42,4600.0,124.0049,124.1412,123.9951,124.1315,4600.0
2018-03-20 11:20:00,127.42,127.52,127.35,127.4,16389.0,124.1315,124.2289,124.0633,124.112,16389.0
2018-03-20 11:25:00,127.4,127.45,127.27,127.4,14762.0,124.112,124.1607,123.9854,124.112,14762.0
2018-03-20 11:30:00,127.41,127.45,127.09,127.15,6648.0,124.1218,124.1607,123.81,123.8685,6648.0
2018-03-20 11:35:00,127.11,127.13,126.98,127.08,2987.0,123.8295,123.849,123.7029,123.8003,2987.0
2018-03-20 11:40:00,127.05,127.05,126.63,126.8,11983.0,123.771,123.771,123.3619,123.5275,11983.0
2018-03-20 11:45:00,126.81,126.85,126.46,126.5,11460.0,123.5372,123.5762,123.1963,123.2352,11460.0
2018-03-20 11:50:00,126.5,126.53,126.34,126.5,16473.0,123.2352,123.2645,123.0794,123.2352,16473.0
2018-03-20 11:55:00,126.43,126.85,126.43,126.78,11352.0,123.1671,123.5762,123.1671,123.508,11352.0
2018-03-20 12:00:00,126.79,126.85,126.67,126.83,7449.0,123.5178,123.5762,123.4009,123.5567,7449.0
2018-03-20 12:05:00,126.83,126.85,126.44,126.44,5451.0,123.5567,123.5762,123.1768,123.1768,5451.0
2018-03-20 12:10:00,126.45,126.69,126.42,126.68,3540.0,123.1865,123.4203,123.1573,123.4106,3540.0
2018-03-20 12:15:00,126.64,126.89,126.64,126.8,5112.0,123.3716,123.6152,123.3716,123.5275,5112.0
2018-03-20 12:20:00,126.81,127.01,126.81,126.98,5450.0,123.5372,123.7321,123.5372,123.7029,5450.0
2018-03-20 12:25:00,127.07,127.48,127.03,127.34,35660.0,123.7905,124.19,123.7516,124.0536,35660.0
2018-03-20 12:30:00,127.39,127.78,127.36,127.39,9886.0,124.1023,124.4822,124.073,124.1023,9886.0
2018-03-20 12:35:00,127.44,127.48,127.28,127.28,5992.0,124.151,124.19,123.9951,123.9951,5992.0
2018-03-20 12:40:00,127.29,127.36,127.1,127.13,7082.0,124.0049,124.073,123.8198,123.849,7082.0
2018-03-20 12:45:00,127.1,127.37,127.08,127.31,25486.0,123.8198,124.0828,123.8003,124.0243,25486.0
2018-03-20 12:50:00,127.3,127.33,127.12,127.2,4100.0,124.0146,124.0438,123.8392,123.9172,4100.0
2018-03-20 12:55:00,127.17,127.24,127.12,127.2,3304.0,123.888,123.9561,123.8392,123.9172,3304.0
2018-03-20 13:00:00,127.21,127.36,126.98,127.12,10709.0,123.9269,124.073,123.7029,123.8392,10709.0
2018-03-20 13:05:00,127.0,127.08,126.74,126.98,9353.0,123.7223,123.8003,123.469,123.7029,9353.0
2018-03-20 13:10:00,126.95,127.11,126.79,126.81,5700.0,123.6736,123.8295,123.5178,123.5372,5700.0
2018-03-20 13:15:00,126.8,126.86,126.72,126.75,4595.0,123.5275,123.586,123.4496,123.4788,4595.0
2018-03-20 13:20:00,126.73,126.83,126.69,126.78,3770.0,123.4593,123.5567,123.4203,123.508,3770.0
2018-03-20 13:25:00,126.82,126.92,126.82,126.84,4311.0,123.547,123.6444,123.547,123.5665,4311.0
2018-03-20 13:30:00,126.83,126.94,126.71,126.72,5508.0,123.5567,123.6639,123.4398,123.4496,5508.0
2018-03-20 13:35:00,126.72,126.82,126.72,126.8,7141.0,123.4496,123.547,123.4496,123.5275,7141.0
2018-03-20 13:40:00,126.82,126.85,126.78,126.85,2500.0,123.547,123.5762,123.508,123.5762,2500.0
2018-03-20 13:45:00,126.82,127.08,126.75,127.08,6100.0,123.547,123.8003,123.4788,123.8003,6100.0
2018-03-20 13:50:00,127.09,127.15,126.96,127.04,4911.0,123.81,123.8685,123.6834,123.7613,4911.0
2018-03-20 13:55:00,127.04,127.08,126.91,126.95,5661.0,123.7613,123.8003,123.6347,123.6736,5661.0
2018-03-20 14:00:00,126.91,127.29,126.87,127.23,13181.0,123.6347,124.0049,123.5957,123.9464,13181.0
2018-03-20 14:05:00,127.27,127.36,127.23,127.3,9100.0,123.9854,124.073,123.9464,124.0146,9100.0
2018-03-20 14:10:00,127.33,127.46,127.28,127.4,7111.0,124.0438,124.1705,123.9951,124.112,7111.0
2018-03-20 14:15:00,127.41,127.44,127.38,127.44,5500.0,124.1218,124.151,124.0925,124.151,5500.0
2018-03-20 14:20:00,127.49,127.58,127.43,127.44,6200.0,124.1997,124.2874,124.1412,124.151,6200.0
2018-03-20 14:25:00,127.45,127.58,127.45,127.58,6500.0,124.1607,124.2874,124.1607,124.2874,6500.0
2018-03-20 14:30:00,127.57,127.61,127.3,127.3,13947.0,124.2776,124.3166,124.0146,124.0146,13947.0
2018-03-20 14:35:00,127.28,127.41,127.18,127.24,11302.0,123.9951,124.1218,123.8977,123.9561,11302.0
2018-03-20 14:40:00,127.24,127.33,127.2,127.33,6214.0,123.9561,124.0438,123.9172,124.0438,6214.0
2018-03-20 14:45:00,127.39,127.39,127.28,127.36,3413.0,124.1023,124.1023,123.9951,124.073,3413.0
2018-03-20 14:50:00,127.38,127.5,127.37,127.44,12703.0,124.0925,124.2094,124.0828,124.151,12703.0
2018-03-20 14:55:00,127.47,127.47,127.35,127.41,6057.0,124.1802,124.1802,124.0633,124.1218,6057.0
2018-03-20 15:00:00,127.46,127.53,127.41,127.49,6800.0,124.1705,124.2387,124.1218,124.1997,6800.0
2018-03-20 15:05:00,127.48,127.58,127.44,127.45,8201.0,124.19,124.2874,124.151,124.1607,8201.0
2018-03-20 15:10:00,127.45,127.47,127.37,127.47,6170.0,124.1607,124.1802,124.0828,124.1802,6170.0
2018-03-20 15:15:00,127.46,127.49,127.29,127.32,16410.0,124.1705,124.1997,124.0049,124.0341,16410.0
2018-03-20 15:20:00,127.31,127.44,127.31,127.35,10359.0,124.0243,124.151,124.0243,124.0633,10359.0
2018-03-20 15:25:00,127.38,127.38,127.23,127.26,4876.0,124.0925,124.0925,123.9464,123.9756,4876.0
2018-03-20 15:30:00,127.27,127.4,127.26,127.37,15593.0,123.9854,124.112,123.9756,124.0828,15593.0
2018-03-20 15:35:00,127.37,127.37,127.06,127.09,16986.0,124.0828,124.0828,123.7808,123.81,16986.0
2018-03-20 15:40:00,127.1,127.16,127.0,127.05,21773.0,123.8198,123.8782,123.7223,123.771,21773.0
2018-03-20 15:45:00,127.02,127.02,126.82,126.87,41941.0,123.7418,123.7418,123.547,123.5957,41941.0
2018-03-20 15:50:00,126.85,127.01,126.76,126.94,52341.0,123.5762,123.7321,123.4885,123.6639,52341.0
2018-03-20 15:55:00,126.95,126.99,126.76,126.89,91112.0,123.6736,123.7126,123.4885,123.6152,91112.0
2018-03-21 09:30:00,126.52,127.29,126.49,127.29,38584.0,123.2547,124.0049,123.2255,124.0049,38584.0
2018-03-21 09:35:00,127.05,127.21,126.53,126.68,9138.0,123.771,123.9269,123.2645,123.4106,9138.0
2018-03-21 09:40:00,126.65,126.76,126.19,126.56,11831.0,123.3814,123.4885,122.9332,123.2937,11831.0
2018-03-21 09:45:00,126.52,126.76,126.46,126.48,9343.0,123.2547,123.4885,123.1963,123.2158,9343.0
2018-03-21 09:50:00,126.57,126.7,126.45,126.56,10301.0,123.3034,123.4301,123.1865,123.2937,10301.0
2018-03-21 09:55:00,126.51,126.8,126.48,126.62,9324.0,123.245,123.5275,123.2158,123.3521,9324.0
2018-03-21 10:00:00,126.71,126.94,126.61,126.74,8637.0,123.4398,123.6639,123.3424,123.469,8637.0
2018-03-21 10:05:00,126.72,126.99,126.55,126.92,9244.0,123.4496,123.7126,123.284,123.6444,9244.0
2018-03-21 10:10:00,126.92,127.02,126.84,126.9,5366.0,123.6444,123.7418,123.5665,123.6249,5366.0
2018-03-21 10:15:00,126.95,127.09,126.86,126.96,7776.0,123.6736,123.81,123.586,123.6834,7776.0
2018-03-21 10:20:00,126.92,127.09,126.87,126.89,6906.0,123.6444,123.81,123.5957,123.6152,6906.0
2018-03-21 10:25:00,126.94,127.01,126.76,126.93,12082.0,123.6639,123.7321,123.4885,123.6541,12082.0
2018-03-21 10:30:00,126.89,126.89,126.62,126.62,14358.0,123.6152,123.6152,123.3521,123.3521,14358.0
2018-03-21 10:35:00,126.68,126.79,126.54,126.61,22805.0,123.4106,123.5178,123.2742,123.3424,22805.0
2018-03-21 10:40:00,126.66,127.02,126.58,127.02,11591.0,123.3911,123.7418,123.3132,123.7418,11591.0
2018-03-21 10:45:00,127.06,127.08,126.74,126.74,8876.0,123.7808,123.8003,123.469,123.469,8876.0
2018-03-21 10:50:00,126.78,126.88,126.69,126.81,5611.0,123.508,123.6054,123.4203,123.5372,5611.0
2018-03-21 10:55:00,126.78,126.99,126.78,126.84,11040.0,123.508,123.7126,123.508,123.5665,11040.0
2018-03-21 11:00:00,126.83,126.84,126.51,126.54,10963.0,123.5567,123.5665,123.245,123.2742,10963.0
2018-03-21 11:05:00,126.55,126.61,126.53,126.55,10973.0,123.284,123.3424,123.2645,123.284,10973.0
2018-03-21 11:10:00,126.51,126.71,126.5,126.71,41479.0,123.245,123.4398,123.2352,123.4398,41479.0
2018-03-21 11:15:00,126.76,126.77,126.29,126.4,39891.0,123.4885,123.4983,123.0307,123.1378,39891.0
2018-03-21 11:20:00,126.41,126.77,126.41,126.68,22434.0,123.1476,123.4983,123.1476,123.4106,22434.0
2018-03-21 11:25:00,126.68,126.68,126.51,126.59,20674.0,123.4106,123.4106,123.245,123.3229,20674.0
2018-03-21 11:30:00,126.57,126.88,126.56,126.85,16735.0,123.3034,123.6054,123.2937,123.5762,16735.0
2018-03-21 11:35:00,126.85,126.96,126.75,126.96,7883.0,123.5762,123.6834,123.4788,123.6834,7883.0
2018-03-21 11:40:00,126.96,126.96,126.86,126.88,9971.0,123.6834,123.6834,123.586,123.6054,9971.0
2018-03-21 11:45:00,126.86,126.91,126.77,126.91,6661.0,123.586,123.6347,123.4983,123.6347,6661.0
2018-03-21 11:50:00,126.95,127.21,126.94,127.11,31651.0,123.6736,123.9269,123.6639,123.8295,31651.0
2018-03-21 11:55:00,127.14,127.16,126.92,127.04,6539.0,123.8587,123.8782,123.6444,123.7613,6539.0
2018-03-21 12:00:00,127.1,127.11,126.95,126.98,13934.0,123.8198,123.8295,123.6736,123.7029,13934.0
2018-03-21 12:05:00,126.95,127.05,126.87,127.05,7793.0,123.6736,123.771,123.5957,123.771,7793.0
2018-03-21 12:10:00,127.0,127.01,126.82,126.82,11980.0,123.7223,123.7321,123.547,123.547,11980.0
2018-03-21 12:15:00,126.81,126.85,126.79,126.84,4670.0,123.5372,123.5762,123.5178,123.5665,4670.0
2018-03-21 12:20:00,126.84,126.92,126.83,126.88,5391.0,123.5665,123.6444,123.5567,123.6054,5391.0
2018-03-21 12:25:00,126.88,126.94,126.88,126.94,6048.0,123.6054,123.6639,123.6054,123.6639,6048.0
2018-03-21 12:30:00,126.96,127.09,126.92,127.07,13279.0,123.6834,123.81,123.6444,123.7905,13279.0
2018-03-21 12:35:00,127.08,127.12,126.95,127.04,8000.0,123.8003,123.8392,123.6736,123.7613,8000.0
2018-03-21 12:40:00,127.05,127.08,126.46,126.65,49690.0,123.771,123.8003,123.1963,123.3814,49690.0
2018-03-21 12:45:00,126.67,126.77,126.65,126.71,19479.0,123.4009,123.4983,123.3814,123.4398,19479.0
2018-03-21 12:50:00,126.7,126.97,126.67,126.97,15776.0,123.4301,123.6931,123.4009,123.6931,15776.0
2018-03-21 12:55:00,126.95,126.95,126.72,126.81,19227.0,123.6736,123.6736,123.4496,123.5372,19227.0
2018-03-21 13:00:00,126.81,127.02,126.8,126.99,7711.0,123.5372,123.7418,123.5275,123.7126,7711.0
2018-03-21 13:05:00,126.94,127.14,126.76,126.8,21811.0,123.6639,123.8587,123.4885,123.5275,21811.0
2018-03-21 13:10:00,126.81,126.82,126.61,126.65,20975.0,123.5372,123.547,123.3424,123.3814,20975.0
2018-03-21 13:15:00,126.65,126.78,126.63,126.71,5798.0,123.3814,123.508,123.3619,123.4398,5798.0
2018-03-21 13:20:00,126.75,126.85,126.63,126.69,10784.0,123.4788,123.5762,123.3619,123.4203,10784.0
2018-03-21 13:25:00,126.69,126.8,126.6,126.7,21992.0,123.4203,123.5275,123.3327,123.4301,21992.0
2018-03-21 13:30:00,126.73,126.77,126.61,126.61,4008.0,123.4593,123.4983,123.3424,123.3424,4008.0
2018-03-21 13:35:00,126.6,126.84,126.42,126.51,17864.0,123.3327,123.5665,123.1573,123.245,17864.0
2018-03-21 13:40:00,126.48,126.61,126.42,126.51,11359.0,123.2158,123.3424,123.1573,123.245,11359.0
2018-03-21 13:45:00,126.53,126.76,126.53,126.71,4635.0,123.2645,123.4885,123.2645,123.4398,4635.0
2018-03-21 13:50:00,126.69,126.85,126.69,126.83,7301.0,123.4203,123.5762,123.4203,123.5567,7301.0
2018-03-21 13:55:00,126.79,126.91,126.77,126.85,23261.0,123.5178,123.6347,123.4983,123.5762,23261.0
2018-03-21 14:00:00,126.85,127.53,126.85,127.3,15468.0,123.5762,124.2387,123.5762,124.0146,15468.0
2018-03-21 14:05:00,127.05,127.47,126.96,127.04,30370.0,123.771,124.1802,123.6834,123.7613,30370.0
2018-03-21 14:10:00,127.04,127.25,126.88,126.99,15998.0,123.7613,123.9659,123.6054,123.7126,15998.0
2018-03-21 14:15:00,127.09,127.74,127.09,127.44,47153.0,123.81,124.4432,123.81,124.151,47153.0
2018-03-21 14:20:00,127.45,127.51,127.1,127.27,36703.0,124.1607,124.2192,123.8198,123.9854,36703.0
2018-03-21 14:25:00,127.27,127.27,126.84,127.04,22427.0,123.9854,123.9854,123.5665,123.7613,22427.0
2018-03-21 14:30:00,127.02,127.22,126.86,127.13,23134.0,123.7418,123.9367,123.586,123.849,23134.0
2018-03-21 14:35:00,127.07,127.07,126.47,126.48,7874.0,123.7905,123.7905,123.206,123.2158,7874.0
2018-03-21 14:40:00,126.48,126.54,126.22,126.38,22732.0,123.2158,123.2742,122.9625,123.1183,22732.0
2018-03-21 14:45:00,126.34,126.41,126.0,126.0,22684.0,123.0794,123.1476,122.7481,122.7481,22684.0
2018-03-21 14:50:00,126.05,126.06,125.7,125.88,14652.0,122.7969,122.8066,122.4559,122.6312,14652.0
2018-03-21 14:55:00,125.91,126.14,125.73,126.1,23412.0,122.6605,122.8845,122.4851,122.8456,23412.0
2018-03-21 15:00:00,126.17,126.48,126.17,126.41,11612.0,122.9138,123.2158,122.9138,123.1476,11612.0
2018-03-21 15:05:00,126.38,126.43,126.15,126.43,7111.0,123.1183,123.1671,122.8943,123.1671,7111.0
2018-03-21 15:10:00,126.44,126.75,126.29,126.75,16601.0,123.1768,123.4788,123.0307,123.4788,16601.0
2018-03-21 15:15:00,126.77,126.91,126.59,126.69,22609.0,123.4983,123.6347,123.3229,123.4203,22609.0
2018-03-21 15:20:00,126.68,126.79,126.58,126.65,9798.0,123.4106,123.5178,123.3132,123.3814,9798.0
2018-03-21 15:25:00,126.65,126.65,126.43,126.51,13789.0,123.3814,123.3814,123.1671,123.245,13789.0
2018-03-21 15:30:00,126.5,126.53,126.28,126.48,18555.0,123.2352,123.2645,123.0209,123.2158,18555.0
2018-03-21 15:35:00,126.5,126.75,126.49,126.62,21360.0,123.2352,123.4788,123.2255,123.3521,21360.0
2018-03-21 15:40:00,126.58,126.7,126.45,126.48,18026.0,123.3132,123.4301,123.1865,123.2158,18026.0
2018-03-21 15:45:00,126.43,126.65,126.36,126.56,15949.0,123.1671,123.3814,123.0989,123.2937,15949.0
2018-03-21 15:50:00,126.54,126.54,126.1,126.2,39814.0,123.2742,123.2742,122.8456,122.943,39814.0
2018-03-21 15:55:00,126.18,126.25,125.99,126.04,76805.0,122.9235,122.9917,122.7384,122.7871,76805.0
2018-03-22 09:30:00,124.83,124.88,123.68,123.84,77440.0,121.6083,121.6571,120.488,120.6439,77440.0
2018-03-22 09:35:00,123.87,124.57,123.73,124.44,64616.0,120.6731,121.3551,120.5367,121.2284,64616.0
2018-03-22 09:40:00,124.55,125.06,124.55,124.97,31354.0,121.3356,121.8324,121.3356,121.7447,31354.0
2018-03-22 09:45:00,124.86,125.12,124.78,125.0,15845.0,121.6376,121.8909,121.5596,121.774,15845.0
2018-03-22 09:50:00,125.05,125.11,124.41,124.55,29090.0,121.8227,121.8811,121.1992,121.3356,29090.0
2018-03-22 09:55:00,124.46,124.78,124.46,124.78,12486.0,121.2479,121.5596,121.2479,121.5596,12486.0
2018-03-22 10:00:00,124.7,124.88,124.47,124.78,37416.0,121.4817,121.6571,121.2576,121.5596,37416.0
2018-03-22 10:05:00,124.74,125.07,124.65,124.98,10576.0,121.5207,121.8421,121.433,121.7545,10576.0
2018-03-22 10:10:00,125.02,125.48,124.99,125.48,13514.0,121.7934,122.2416,121.7642,122.2416,13514.0
2018-03-22 10:15:00,125.48,125.63,125.29,125.29,16573.0,122.2416,122.3877,122.0565,122.0565,16573.0
2018-03-22 10:20:00,125.33,125.35,124.9,124.9,17632.0,122.0954,122.1149,121.6765,121.6765,17632.0
2018-03-22 10:25:00,124.97,125.04,124.78,124.78,14677.0,121.7447,121.8129,121.5596,121.5596,14677.0
2018-03-22 10:30:00,124.75,124.8,124.57,124.57,7600.0,121.5304,121.5791,121.3551,121.3551,7600.0
2018-03-22 10:35:00,124.61,124.79,124.42,124.78,15914.0,121.394,121.5694,121.2089,121.5596,15914.0
2018-03-22 10:40:00,124.78,124.81,124.37,124.39,15201.0,121.5596,121.5889,121.1602,121.1797,15201.0
2018-03-22 10:45:00,124.48,124.5,124.11,124.2,16656.0,121.2674,121.2869,120.9069,120.9946,16656.0
2018-03-22 10:50:00,124.14,124.3,123.96,124.04,16860.0,120.9362,121.092,120.7608,120.8387,16860.0
2018-03-22 10:55:00,124.03,124.31,123.96,124.31,19416.0,120.829,121.1018,120.7608,121.1018,19416.0
2018-03-22 11:00:00,124.33,124.78,124.2,124.76,27184.0,121.1212,121.5596,120.9946,121.5402,27184.0
2018-03-22 11:05:00,124.75,124.9,124.47,124.48,65822.0,121.5304,121.6765,121.2576,121.2674,65822.0
2018-03-22 11:10:00,124.48,124.5,124.23,124.31,24507.0,121.2674,121.2869,121.0238,121.1018,24507.0
2018-03-22 11:15:00,124.3,124.49,124.2,124.41,32937.0,121.092,121.2771,120.9946,121.1992,32937.0
2018-03-22 11:20:00,124.37,124.37,123.93,124.04,18181.0,121.1602,121.1602,120.7316,120.8387,18181.0
2018-03-22 11:25:00,124.02,124.08,123.7,123.88,21949.0,120.8192,120.8777,120.5075,120.6829,21949.0
2018-03-22 11:30:00,123.88,123.9,123.58,123.69,22833.0,120.6829,120.7023,120.3906,120.4978,22833.0
2018-03-22 11:35:00,123.65,123.69,123.33,123.42,24970.0,120.4588,120.4978,120.1471,120.2347,24970.0
2018-03-22 11:40:00,123.44,123.59,123.31,123.52,51248.0,120.2542,120.4003,120.1276,120.3322,51248.0
2018-03-22 11:45:00,123.46,123.95,123.42,123.78,20080.0,120.2737,120.7511,120.2347,120.5854,20080.0
2018-03-22 11:50:00,123.74,123.74,123.46,123.65,16475.0,120.5465,120.5465,120.2737,120.4588,16475.0
2018-03-22 11:55:00,123.69,123.87,123.65,123.69,11411.0,120.4978,120.6731,120.4588,120.4978,11411.0
2018-03-22 12:00:00,123.69,123.84,123.46,123.8,14845.0,120.4978,120.6439,120.2737,120.6049,14845.0
2018-03-22 12:05:00,123.79,123.88,123.61,123.7,14649.0,120.5952,120.6829,120.4198,120.5075,14649.0
2018-03-22 12:10:00,123.76,124.02,123.76,123.96,13452.0,120.566,120.8192,120.566,120.7608,13452.0
2018-03-22 12:15:00,123.96,124.3,123.84,124.26,16940.0,120.7608,121.092,120.6439,121.0531,16940.0
2018-03-22 12:20:00,124.23,124.44,124.07,124.07,12948.0,121.0238,121.2284,120.868,120.868,12948.0
2018-03-22 12:25:00,124.13,124.44,124.04,124.41,24065.0,120.9264,121.2284,120.8387,121.1992,24065.0
2018-03-22 12:30:00,124.37,124.43,124.24,124.28,28592.0,121.1602,121.2187,121.0336,121.0725,28592.0
2018-03-22 12:35:00,124.28,124.47,124.23,124.23,19357.0,121.0725,121.2576,121.0238,121.0238,19357.0
2018-03-22 12:40:00,124.24,124.27,124.06,124.26,11516.0,121.0336,121.0628,120.8582,121.0531,11516.0
2018-03-22 12:45:00,124.23,124.33,124.1,124.29,7831.0,121.0238,121.1212,120.8972,121.0823,7831.0
2018-03-22 12:50:00,124.29,124.56,124.29,124.46,7418.0,121.0823,121.3453,121.0823,121.2479,7418.0
2018-03-22 12:55:00,124.45,124.49,124.27,124.49,8849.0,121.2382,121.2771,121.0628,121.2771,8849.0
2018-03-22 13:00:00,124.46,124.5,123.83,124.05,13404.0,121.2479,121.2869,120.6342,120.8485,13404.0
2018-03-22 13:05:00,124.01,124.02,123.89,124.01,6650.0,120.8095,120.8192,120.6926,120.8095,6650.0
2018-03-22 13:10:00,124.0,124.0,123.72,124.0,10599.0,120.7998,120.7998,120.527,120.7998,10599.0
2018-03-22 13:15:00,124.07,124.32,124.0,124.31,15910.0,120.868,121.1115,120.7998,121.1018,15910.0
2018-03-22 13:20:00,124.31,124.55,124.2,124.5,5301.0,121.1018,121.3356,120.9946,121.2869,5301.0
2018-03-22 13:25:00,124.49,124.6,124.37,124.57,13758.0,121.2771,121.3843,121.1602,121.3551,13758.0
2018-03-22 13:30:00,124.58,124.68,124.43,124.63,14071.0,121.3648,121.4622,121.2187,121.4135,14071.0
2018-03-22 13:35:00,124.64,124.74,124.56,124.56,5013.0,121.4232,121.5207,121.3453,121.3453,5013.0
2018-03-22 13:40:00,124.56,124.56,124.29,124.29,18148.0,121.3453,121.3453,121.0823,121.0823,18148.0
2018-03-22 13:45:00,124.3,124.51,124.16,124.16,7851.0,121.092,121.2966,120.9556,120.9556,7851.0
2018-03-22 13:50:00,124.17,124.28,124.05,124.11,19897.0,120.9654,121.0725,120.8485,120.9069,19897.0
2018-03-22 13:55:00,124.06,124.17,124.0,124.13,12833.0,120.8582,120.9654,120.7998,120.9264,12833.0
2018-03-22 14:00:00,124.13,124.22,124.06,124.18,8946.0,120.9264,121.0141,120.8582,120.9751,8946.0
2018-03-22 14:05:00,124.15,124.15,123.91,123.93,9735.0,120.9459,120.9459,120.7121,120.7316,9735.0
2018-03-22 14:10:00,123.89,124.13,123.89,124.13,9116.0,120.6926,120.9264,120.6926,120.9264,9116.0
2018-03-22 14:15:00,124.13,124.22,123.93,123.96,9857.0,120.9264,121.0141,120.7316,120.7608,9857.0
2018-03-22 14:20:00,123.97,124.0,123.72,123.72,8769.0,120.7705,120.7998,120.527,120.527,8769.0
2018-03-22 14:25:00,123.73,123.81,123.49,123.49,15780.0,120.5367,120.6147,120.3029,120.3029,15780.0
2018-03-22 14:30:00,123.47,123.55,123.36,123.53,23574.0,120.2834,120.3614,120.1763,120.3419,23574.0
2018-03-22 14:35:00,123.54,123.78,123.5,123.78,11913.0,120.3516,120.5854,120.3127,120.5854,11913.0
2018-03-22 14:40:00,123.75,123.8,123.63,123.79,18488.0,120.5562,120.6049,120.4393,120.5952,18488.0
2018-03-22 14:45:00,123.79,123.96,123.71,123.93,7737.0,120.5952,120.7608,120.5172,120.7316,7737.0
2018-03-22 14:50:00,123.95,123.95,123.71,123.76,12067.0,120.7511,120.7511,120.5172,120.566,12067.0
2018-03-22 14:55:00,123.71,123.72,123.44,123.47,10550.0,120.5172,120.527,120.2542,120.2834,10550.0
2018-03-22 15:00:00,123.5,123.82,123.43,123.77,18897.0,120.3127,120.6244,120.2445,120.5757,18897.0
2018-03-22 15:05:00,123.78,123.78,123.41,123.41,19200.0,120.5854,120.5854,120.225,120.225,19200.0
2018-03-22 15:10:00,123.44,123.54,123.16,123.3,19730.0,120.2542,120.3516,119.9814,120.1178,19730.0
2018-03-22 15:15:00,123.27,123.34,123.09,123.18,20084.0,120.0886,120.1568,119.9133,120.0009,20084.0
2018-03-22 15:20:00,123.16,123.62,123.16,123.54,19103.0,119.9814,120.4296,119.9814,120.3516,19103.0
2018-03-22 15:25:00,123.55,123.68,123.3,123.3,39289.0,120.3614,120.488,120.1178,120.1178,39289.0
2018-03-22 15:30:00,123.33,123.43,123.12,123.24,48410.0,120.1471,120.2445,119.9425,120.0594,48410.0
2018-03-22 15:35:00,123.29,123.33,123.04,123.04,25119.0,120.1081,120.1471,119.8645,119.8645,25119.0
2018-03-22 15:40:00,123.04,123.17,122.91,123.13,59040.0,119.8645,119.9912,119.7379,119.9522,59040.0
2018-03-22 15:45:00,123.14,123.15,122.66,122.79,50909.0,119.962,119.9717,119.4943,119.621,50909.0
2018-03-22 15:50:00,122.73,123.07,122.7,122.95,82974.0,119.5625,119.8938,119.5333,119.7769,82974.0
2018-03-22 15:55:00,122.91,123.27,122.78,122.97,238753.0,119.7379,120.0886,119.6113,119.7963,238753.0
2018-03-23 09:30:00,123.26,124.52,123.0,124.01,39178.0,120.0789,121.3063,119.8256,120.8095,39178.0
2018-03-23 09:35:00,124.01,124.16,123.44,123.51,41304.0,120.8095,120.9556,120.2542,120.3224,41304.0
2018-03-23 09:40:00,123.44,123.64,123.07,123.28,42291.0,120.2542,120.4491,119.8938,120.0983,42291.0
2018-03-23 09:45:00,123.18,123.38,122.52,123.38,33126.0,120.0009,120.1958,119.358,120.1958,33126.0
2018-03-23 09:50:00,123.39,123.75,123.23,123.63,16719.0,120.2055,120.5562,120.0496,120.4393,16719.0
2018-03-23 09:55:00,123.71,123.81,123.41,123.62,14415.0,120.5172,120.6147,120.225,120.4296,14415.0
2018-03-23 10:00:00,123.71,123.82,123.31,123.48,10949.0,120.5172,120.6244,120.1276,120.2932,10949.0
2018-03-23 10:05:00,123.42,123.54,123.26,123.38,7835.0,120.2347,120.3516,120.0789,120.1958,7835.0
2018-03-23 10:10:00,123.48,123.61,123.32,123.33,8952.0,120.2932,120.4198,120.1373,120.1471,8952.0
2018-03-23 10:15:00,123.45,123.59,123.26,123.42,8384.0,120.264,120.4003,120.0789,120.2347,8384.0
2018-03-23 10:20:00,123.4,123.75,123.31,123.69,16494.0,120.2152,120.5562,120.1276,120.4978,16494.0
2018-03-23 10:25:00,123.69,124.13,123.68,124.13,12432.0,120.4978,120.9264,120.488,120.9264,12432.0
2018-03-23 10:30:00,124.13,124.34,124.04,124.26,13435.0,120.9264,121.131,120.8387,121.0531,13435.0
2018-03-23 10:35:00,124.29,124.46,124.18,124.35,24349.0,121.0823,121.2479,120.9751,121.1407,24349.0
2018-03-23 10:40:00,124.4,124.69,124.37,124.69,36341.0,121.1894,121.472,121.1602,121.472,36341.0
2018-03-23 10:45:00,124.69,124.75,124.47,124.57,20120.0,121.472,121.5304,121.2576,121.3551,20120.0
2018-03-23 10:50:00,124.58,125.11,124.47,125.11,40361.0,121.3648,121.8811,121.2576,121.8811,40361.0
2018-03-23 10:55:00,125.1,125.25,124.95,125.24,34064.0,121.8714,122.0175,121.7252,122.0078,34064.0
2018-03-23 11:00:00,125.19,125.28,124.76,124.86,24200.0,121.9591,122.0467,121.5402,121.6376,24200.0
2018-03-23 11:05:00,124.82,124.87,124.73,124.77,14854.0,121.5986,121.6473,121.5109,121.5499,14854.0
2018-03-23 11:10:00,124.78,124.84,124.61,124.84,16274.0,121.5596,121.6181,121.394,121.6181,16274.0
2018-03-23 11:15:00,124.84,124.98,124.6,124.72,13706.0,121.6181,121.7545,121.3843,121.5012,13706.0
2018-03-23 11:20:00,124.7,124.77,124.53,124.67,10918.0,121.4817,121.5499,121.3161,121.4525,10918.0
2018-03-23 11:25:00,124.61,124.64,124.35,124.4,10114.0,121.394,121.4232,121.1407,121.1894,10114.0
2018-03-23 11:30:00,124.43,124.48,124.3,124.47,12962.0,121.2187,121.2674,121.092,121.2576,12962.0
2018-03-23 11:35:00,124.47,124.55,124.13,124.13,5810.0,121.2576,121.3356,120.9264,120.9264,5810.0
2018-03-23 11:40:00,124.19,124.21,123.71,123.71,15827.0,120.9849,121.0043,120.5172,120.5172,15827.0
2018-03-23 11:45:00,123.69,123.85,123.61,123.67,8921.0,120.4978,120.6536,120.4198,120.4783,8921.0
2018-03-23 11:50:00,123.64,123.74,123.49,123.54,6350.0,120.4491,120.5465,120.3029,120.3516,6350.0
2018-03-23 11:55:00,123.46,123.7,123.37,123.45,12025.0,120.2737,120.5075,120.186,120.264,12025.0
2018-03-23 12:00:00,123.37,123.67,123.36,123.61,4950.0,120.186,120.4783,120.1763,120.4198,4950.0
2018-03-23 12:05:00,123.5,123.65,123.41,123.59,17250.0,120.3127,120.4588,120.225,120.4003,17250.0
2018-03-23 12:10:00,123.54,123.57,123.26,123.4,9924.0,120.3516,120.3809,120.0789,120.2152,9924.0
2018-03-23 12:15:00,123.43,123.43,123.16,123.19,5800.0,120.2445,120.2445,119.9814,120.0107,5800.0
2018-03-23 12:20:00,123.22,123.43,123.22,123.32,8600.0,120.0399,120.2445,120.0399,120.1373,8600.0
2018-03-23 12:25:00,123.34,123.49,123.27,123.37,6500.0,120.1568,120.3029,120.0886,120.186,6500.0
2018-03-23 12:30:00,123.37,123.45,123.3,123.3,3398.0,120.186,120.264,120.1178,120.1178,3398.0
2018-03-23 12:35:00,123.26,123.3,122.95,122.98,15808.0,120.0789,120.1178,119.7769,119.8061,15808.0
2018-03-23 12:40:00,123.02,123.02,122.78,122.78,3660.0,119.8451,119.8451,119.6113,119.6113,3660.0
2018-03-23 12:45:00,122.71,122.92,122.69,122.82,6500.0,119.5431,119.7476,119.5236,119.6502,6500.0
2018-03-23 12:50:00,122.87,122.93,122.76,122.82,6179.0,119.6989,119.7574,119.5918,119.6502,6179.0
2018-03-23 12:55:00,122.84,122.85,122.67,122.78,6539.0,119.6697,119.6794,119.5041,119.6113,6539.0
2018-03-23 13:00:00,122.73,123.11,122.66,123.04,11790.0,119.5625,119.9327,119.4943,119.8645,11790.0
2018-03-23 13:05:00,123.04,123.43,123.04,123.39,9566.0,119.8645,120.2445,119.8645,120.2055,9566.0
2018-03-23 13:10:00,123.44,123.98,123.42,123.92,40036.0,120.2542,120.7803,120.2347,120.7218,40036.0
2018-03-23 13:15:00,123.93,123.96,123.62,123.77,10010.0,120.7316,120.7608,120.4296,120.5757,10010.0
2018-03-23 13:20:00,123.74,123.97,123.67,123.97,9183.0,120.5465,120.7705,120.4783,120.7705,9183.0
2018-03-23 13:25:00,123.95,123.95,123.69,123.74,7866.0,120.7511,120.7511,120.4978,120.5465,7866.0
2018-03-23 13:30:00,123.8,123.93,123.7,123.76,4419.0,120.6049,120.7316,120.5075,120.566,4419.0
2018-03-23 13:35:00,123.77,123.79,123.61,123.65,10159.0,120.5757,120.5952,120.4198,120.4588,10159.0
2018-03-23 13:40:00,123.69,123.82,123.65,123.7,13458.0,120.4978,120.6244,120.4588,120.5075,13458.0
2018-03-23 13:45:00,123.73,124.08,123.68,124.08,7327.0,120.5367,120.8777,120.488,120.8777,7327.0
2018-03-23 13:50:00,124.18,124.47,124.15,124.42,6951.0,120.9751,121.2576,120.9459,121.2089,6951.0
2018-03-23 13:55:00,124.43,124.44,124.3,124.34,5803.0,121.2187,121.2284,121.092,121.131,5803.0
2018-03-23 14:00:00,124.38,124.4,124.03,124.04,4856.0,121.17,121.1894,120.829,120.8387,4856.0
2018-03-23 14:05:00,124.05,124.07,123.85,123.94,5916.0,120.8485,120.868,120.6536,120.7413,5916.0
2018-03-23 14:10:00,123.93,123.95,123.65,123.67,5500.0,120.7316,120.7511,120.4588,120.4783,5500.0
2018-03-23 14:15:00,123.61,123.61,123.33,123.45,11483.0,120.4198,120.4198,120.1471,120.264,11483.0
2018-03-23 14:20:00,123.44,123.64,123.36,123.57,10848.0,120.2542,120.4491,120.1763,120.3809,10848.0
2018-03-23 14:25:00,123.6,123.68,123.4,123.67,14785.0,120.4101,120.488,120.2152,120.4783,14785.0
2018-03-23 14:30:00,123.6,123.64,123.44,123.52,14173.0,120.4101,120.4491,120.2542,120.3322,14173.0
2018-03-23 14:35:00,123.53,123.66,123.43,123.57,13380.0,120.3419,120.4685,120.2445,120.3809,13380.0
2018-03-23 14:40:00,123.57,123.62,123.39,123.45,20533.0,120.3809,120.4296,120.2055,120.264,20533.0
2018-03-23 14:45:00,123.42,123.42,123.02,123.09,13635.0,120.2347,120.2347,119.8451,119.9133,13635.0
2018-03-23 14:50:00,123.06,123.21,122.94,123.12,11225.0,119.884,120.0302,119.7671,119.9425,11225.0
2018-03-23 14:55:00,123.09,123.13,122.37,122.47,22592.0,119.9133,119.9522,119.2118,119.3093,22592.0
2018-03-23 15:00:00,122.5,122.61,122.31,122.32,17924.0,119.3385,119.4456,119.1534,119.1631,17924.0
2018-03-23 15:05:00,122.34,122.49,122.11,122.12,27101.0,119.1826,119.3287,118.9585,118.9683,27101.0
2018-03-23 15:10:00,122.1,122.58,122.1,122.5,20309.0,118.9488,119.4164,118.9488,119.3385,20309.0
2018-03-23 15:15:00,122.52,122.83,122.52,122.53,21355.0,119.358,119.66,119.358,119.3677,21355.0
2018-03-23 15:20:00,122.51,122.51,122.13,122.13,44898.0,119.3482,119.3482,118.978,118.978,44898.0
2018-03-23 15:25:00,122.15,122.29,122.1,122.2,20741.0,118.9975,119.1339,118.9488,119.0462,20741.0
2018-03-23 15:30:00,122.13,122.15,121.9,121.98,31266.0,118.978,118.9975,118.754,118.8319,31266.0
2018-03-23 15:35:00,121.97,122.06,121.78,122.03,25137.0,118.8222,118.9098,118.6371,118.8806,25137.0
2018-03-23 15:40:00,121.96,122.15,121.7,121.74,40194.0,118.8124,118.9975,118.5591,118.5981,40194.0
2018-03-23 15:45:00,121.73,121.84,121.54,121.6,71822.0,118.5883,118.6955,118.4033,118.4617,71822.0
2018-03-23 15:50:00,121.6,121.78,121.57,121.63,114181.0,118.4617,118.6371,118.4325,118.4909,114181.0
2018-03-23 15:55:00,121.61,121.64,121.38,121.46,179887.0,118.4714,118.5007,118.2474,118.3253,179887.0
2018-03-26 09:30:00,124.24,127.5,123.77,126.12,189691.0,121.0336,124.2094,120.5757,122.8651,189691.0
2018-03-26 09:35:00,125.86,126.09,125.34,126.01,32998.0,122.6118,122.8358,122.1052,122.7579,32998.0
2018-03-26 09:40:00,126.03,126.03,124.8,124.96,43782.0,122.7774,122.7774,121.5791,121.735,43782.0
2018-03-26 09:45:00,124.98,125.16,124.73,125.01,37099.0,121.7545,121.9298,121.5109,121.7837,37099.0
2018-03-26 09:50:00,124.97,124.97,124.4,124.88,14785.0,121.7447,121.7447,121.1894,121.6571,14785.0
2018-03-26 09:55:00,124.8,125.06,124.67,124.91,22323.0,121.5791,121.8324,121.4525,121.6863,22323.0
2018-03-26 10:00:00,124.9,125.32,124.79,125.0,14385.0,121.6765,122.0857,121.5694,121.774,14385.0
2018-03-26 10:05:00,125.01,125.01,124.35,124.38,11237.0,121.7837,121.7837,121.1407,121.17,11237.0
2018-03-26 10:10:00,124.31,124.49,124.02,124.3,20385.0,121.1018,121.2771,120.8192,121.092,20385.0
2018-03-26 10:15:00,124.27,124.45,124.24,124.38,5773.0,121.0628,121.2382,121.0336,121.17,5773.0
2018-03-26 10:20:00,124.41,124.58,124.26,124.26,9654.0,121.1992,121.3648,121.0531,121.0531,9654.0
2018-03-26 10:25:00,124.35,124.38,123.89,123.93,17098.0,121.1407,121.17,120.6926,120.7316,17098.0
2018-03-26 10:30:00,123.71,124.0,123.57,123.81,20093.0,120.5172,120.7998,120.3809,120.6147,20093.0
2018-03-26 10:35:00,123.82,123.84,123.56,123.61,6972.0,120.6244,120.6439,120.3711,120.4198,6972.0
2018-03-26 10:40:00,123.62,124.04,123.49,123.73,12817.0,120.4296,120.8387,120.3029,120.5367,12817.0
2018-03-26 10:45:00,123.76,123.9,123.49,123.69,20125.0,120.566,120.7023,120.3029,120.4978,20125.0
2018-03-26 10:50:00,123.7,124.26,123.69,124.2,18172.0,120.5075,121.0531,120.4978,120.9946,18172.0
2018-03-26 10:55:00,124.15,124.32,123.77,123.91,11518.0,120.9459,121.1115,120.5757,120.7121,11518.0
2018-03-26 11:00:00,123.83,124.06,123.61,123.96,10916.0,120.6342,120.8582,120.4198,120.7608,10916.0
2018-03-26 11:05:00,123.87,123.87,123.21,123.35,32987.0,120.6731,120.6731,120.0302,120.1665,32987.0
2018-03-26 11:10:00,123.34,123.96,123.29,123.77,12000.0,120.1568,120.7608,120.1081,120.5757,12000.0
2018-03-26 11:15:00,123.74,123.92,123.15,123.15,19297.0,120.5465,120.7218,119.9717,119.9717,19297.0
2018-03-26 11:20:00,123.19,123.7,122.99,123.62,15771.0,120.0107,120.5075,119.8158,120.4296,15771.0
2018-03-26 11:25:00,123.66,123.88,123.59,123.73,4955.0,120.4685,120.6829,120.4003,120.5367,4955.0
2018-03-26 11:30:00,123.7,124.03,123.61,123.75,10375.0,120.5075,120.829,120.4198,120.5562,10375.0
2018-03-26 11:35:00,123.74,124.16,123.65,124.15,23267.0,120.5465,120.9556,120.4588,120.9459,23267.0
2018-03-26 11:40:00,124.17,124.49,124.13,124.49,30622.0,120.9654,121.2771,120.9264,121.2771,30622.0
2018-03-26 11:45:00,124.52,124.53,124.31,124.4,15375.0,121.3063,121.3161,121.1018,121.1894,15375.0
2018-03-26 11:50:00,124.38,124.68,124.36,124.63,9763.0,121.17,121.4622,121.1505,121.4135,9763.0
2018-03-26 11:55:00,124.65,124.73,124.57,124.6,25226.0,121.433,121.5109,121.3551,121.3843,25226.0
2018-03-26 12:00:00,124.61,124.62,124.42,124.54,14351.0,121.394,121.4038,121.2089,121.3258,14351.0
2018-03-26 12:05:00,124.58,124.97,124.56,124.93,9740.0,121.3648,121.7447,121.3453,121.7058,9740.0
2018-03-26 12:10:00,124.97,125.06,124.76,125.06,13105.0,121.7447,121.8324,121.5402,121.8324,13105.0
2018-03-26 12:15:00,125.13,125.15,124.95,124.98,23969.0,121.9006,121.9201,121.7252,121.7545,23969.0
2018-03-26 12:20:00,124.98,125.08,124.88,124.96,10091.0,121.7545,121.8519,121.6571,121.735,10091.0
2018-03-26 12:25:00,125.0,125.19,124.99,124.99,7572.0,121.774,121.9591,121.7642,121.7642,7572.0
2018-03-26 12:30:00,124.98,125.04,124.83,124.91,9983.0,121.7545,121.8129,121.6083,121.6863,9983.0
2018-03-26 12:35:00,124.89,125.16,124.88,124.99,9890.0,121.6668,121.9298,121.6571,121.7642,9890.0
2018-03-26 12:40:00,124.98,125.05,124.92,124.92,5500.0,121.7545,121.8227,121.696,121.696,5500.0
2018-03-26 12:45:00,124.91,124.93,124.74,124.79,9333.0,121.6863,121.7058,121.5207,121.5694,9333.0
2018-03-26 12:50:00,124.83,124.87,124.62,124.63,9855.0,121.6083,121.6473,121.4038,121.4135,9855.0
2018-03-26 12:55:00,124.65,124.77,124.59,124.73,5230.0,121.433,121.5499,121.3745,121.5109,5230.0
2018-03-26 13:00:00,124.75,125.0,124.75,124.77,6489.0,121.5304,121.774,121.5304,121.5499,6489.0
2018-03-26 13:05:00,124.72,125.12,124.72,125.03,11311.0,121.5012,121.8909,121.5012,121.8032,11311.0
2018-03-26 13:10:00,125.13,125.39,125.12,125.38,11804.0,121.9006,122.1539,121.8909,122.1441,11804.0
2018-03-26 13:15:00,125.43,125.5,125.35,125.41,6206.0,122.1929,122.2611,122.1149,122.1734,6206.0
2018-03-26 13:20:00,125.42,125.56,125.28,125.28,8479.0,122.1831,122.3195,122.0467,122.0467,8479.0
2018-03-26 13:25:00,125.28,125.45,125.18,125.31,22059.0,122.0467,122.2123,121.9493,122.076,22059.0
2018-03-26 13:30:00,125.3,125.39,125.12,125.15,11472.0,122.0662,122.1539,121.8909,121.9201,11472.0
2018-03-26 13:35:00,125.18,125.21,125.08,125.21,5925.0,121.9493,121.9785,121.8519,121.9785,5925.0
2018-03-26 13:40:00,125.21,125.46,125.18,125.25,6903.0,121.9785,122.2221,121.9493,122.0175,6903.0
2018-03-26 13:45:00,125.24,125.32,125.21,125.27,6200.0,122.0078,122.0857,121.9785,122.037,6200.0
2018-03-26 13:50:00,125.26,125.27,124.99,125.0,4500.0,122.0272,122.037,121.7642,121.774,4500.0
2018-03-26 13:55:00,125.0,125.05,124.91,125.04,6302.0,121.774,121.8227,121.6863,121.8129,6302.0
2018-03-26 14:00:00,125.04,125.28,124.97,125.15,12936.0,121.8129,122.0467,121.7447,121.9201,12936.0
2018-03-26 14:05:00,125.17,125.45,125.1,125.38,11384.0,121.9396,122.2123,121.8714,122.1441,11384.0
2018-03-26 14:10:00,125.41,125.72,125.41,125.7,11011.0,122.1734,122.4754,122.1734,122.4559,11011.0
2018-03-26 14:15:00,125.71,125.86,125.63,125.84,13552.0,122.4656,122.6118,122.3877,122.5923,13552.0
2018-03-26 14:20:00,125.87,126.0,125.69,125.69,24339.0,122.6215,122.7481,122.4461,122.4461,24339.0
2018-03-26 14:25:00,125.77,126.0,125.72,126.0,17707.0,122.5241,122.7481,122.4754,122.7481,17707.0
2018-03-26 14:30:00,126.01,126.15,125.97,126.04,22282.0,122.7579,122.8943,122.7189,122.7871,22282.0
2018-03-26 14:35:00,126.07,126.22,126.0,126.15,18873.0,122.8163,122.9625,122.7481,122.8943,18873.0
2018-03-26 14:40:00,126.15,126.32,126.14,126.32,14700.0,122.8943,123.0599,122.8845,123.0599,14700.0
2018-03-26 14:45:00,126.36,126.36,125.91,125.94,15483.0,123.0989,123.0989,122.6605,122.6897,15483.0
2018-03-26 14:50:00,126.0,126.31,126.0,126.31,14192.0,122.7481,123.0501,122.7481,123.0501,14192.0
2018-03-26 14:55:00,126.29,126.43,125.81,125.86,14508.0,123.0307,123.1671,122.5631,122.6118,14508.0
2018-03-26 15:00:00,125.87,126.05,125.84,125.93,14345.0,122.6215,122.7969,122.5923,122.68,14345.0
2018-03-26 15:05:00,125.95,126.13,125.93,126.11,12743.0,122.6994,122.8748,122.68,122.8553,12743.0
2018-03-26 15:10:00,126.21,126.25,125.94,126.06,25935.0,122.9527,122.9917,122.6897,122.8066,25935.0
2018-03-26 15:15:00,126.05,126.14,125.99,126.08,20758.0,122.7969,122.8845,122.7384,122.8261,20758.0
2018-03-26 15:20:00,126.12,126.14,125.92,125.97,23350.0,122.8651,122.8845,122.6702,122.7189,23350.0
2018-03-26 15:25:00,125.96,125.97,125.75,125.86,32456.0,122.7092,122.7189,122.5046,122.6118,32456.0
2018-03-26 15:30:00,125.88,126.24,125.88,126.12,31307.0,122.6312,122.982,122.6312,122.8651,31307.0
2018-03-26 15:35:00,126.11,126.11,125.89,126.03,30849.0,122.8553,122.8553,122.641,122.7774,30849.0
2018-03-26 15:40:00,126.05,126.14,125.94,126.11,30345.0,122.7969,122.8845,122.6897,122.8553,30345.0
2018-03-26 15:45:00,126.1,126.39,126.04,126.38,66104.0,122.8456,123.1281,122.7871,123.1183,66104.0
2018-03-26 15:50:00,126.41,126.44,126.24,126.38,84751.0,123.1476,123.1768,122.982,123.1183,84751.0
2018-03-26 15:55:00,126.38,126.51,126.25,126.45,207121.0,123.1183,123.245,122.9917,123.1865,207121.0
2018-03-27 09:30:00,126.37,126.99,125.57,126.38,84524.0,123.1086,123.7126,122.3292,123.1183,84524.0
2018-03-27 09:35:00,126.54,126.64,125.73,126.1,28134.0,123.2742,123.3716,122.4851,122.8456,28134.0
2018-03-27 09:40:00,126.1,126.1,124.88,124.99,51616.0,122.8456,122.8456,121.6571,121.7642,51616.0
2018-03-27 09:45:00,125.03,125.33,124.88,125.07,27091.0,121.8032,122.0954,121.6571,121.8421,27091.0
2018-03-27 09:50:00,125.13,125.31,124.94,124.98,15500.0,121.9006,122.076,121.7155,121.7545,15500.0
2018-03-27 09:55:00,124.92,125.32,124.89,125.17,10347.0,121.696,122.0857,121.6668,121.9396,10347.0
2018-03-27 10:00:00,125.21,125.4,125.09,125.39,11991.0,121.9785,122.1636,121.8616,122.1539,11991.0
2018-03-27 10:05:00,125.43,125.58,125.25,125.26,31447.0,122.1929,122.339,122.0175,122.0272,31447.0
2018-03-27 10:10:00,125.33,125.33,124.71,124.84,13587.0,122.0954,122.0954,121.4914,121.6181,13587.0
2018-03-27 10:15:00,124.85,124.93,124.45,124.54,17715.0,121.6278,121.7058,121.2382,121.3258,17715.0
2018-03-27 10:20:00,124.6,124.78,124.45,124.45,15509.0,121.3843,121.5596,121.2382,121.2382,15509.0
2018-03-27 10:25:00,124.51,124.84,124.37,124.8,16202.0,121.2966,121.6181,121.1602,121.5791,16202.0
2018-03-27 10:30:00,124.69,124.76,124.44,124.48,22239.0,121.472,121.5402,121.2284,121.2674,22239.0
2018-03-27 10:35:00,124.49,124.91,124.49,124.86,4399.0,121.2771,121.6863,121.2771,121.6376,4399.0
2018-03-27 10:40:00,124.83,125.28,124.81,125.18,10809.0,121.6083,122.0467,121.5889,121.9493,10809.0
2018-03-27 10:45:00,125.21,125.21,124.79,124.8,8690.0,121.9785,121.9785,121.5694,121.5791,8690.0
2018-03-27 10:50:00,124.77,124.82,124.38,124.43,14187.0,121.5499,121.5986,121.17,121.2187,14187.0
2018-03-27 10:55:00,124.47,124.58,124.11,124.17,18552.0,121.2576,121.3648,120.9069,120.9654,18552.0
2018-03-27 11:00:00,124.2,124.48,123.99,124.48,19423.0,120.9946,121.2674,120.79,121.2674,19423.0
2018-03-27 11:05:00,124.38,124.67,124.3,124.66,9145.0,121.17,121.4525,121.092,121.4427,9145.0
2018-03-27 11:10:00,124.65,124.65,124.29,124.37,17430.0,121.433,121.433,121.0823,121.1602,17430.0
2018-03-27 11:15:00,124.41,124.61,124.39,124.48,17561.0,121.1992,121.394,121.1797,121.2674,17561.0
2018-03-27 11:20:00,124.36,124.36,124.06,124.21,11951.0,121.1505,121.1505,120.8582,121.0043,11951.0
2018-03-27 11:25:00,124.24,124.3,124.13,124.3,6765.0,121.0336,121.092,120.9264,121.092,6765.0
2018-03-27 11:30:00,124.36,124.71,124.36,124.69,10743.0,121.1505,121.4914,121.1505,121.472,10743.0
2018-03-27 11:35:00,124.67,124.85,124.58,124.82,28812.0,121.4525,121.6278,121.3648,121.5986,28812.0
2018-03-27 11:40:00,124.82,125.16,124.8,125.16,4718.0,121.5986,121.9298,121.5791,121.9298,4718.0
2018-03-27 11:45:00,125.12,125.24,124.92,125.16,5450.0,121.8909,122.0078,121.696,121.9298,5450.0
2018-03-27 11:50:00,125.19,125.19,125.02,125.09,3001.0,121.9591,121.9591,121.7934,121.8616,3001.0
2018-03-27 11:55:00,125.11,125.11,124.88,125.04,7332.0,121.8811,121.8811,121.6571,121.8129,7332.0
2018-03-27 12:00:00,125.05,125.2,124.96,125.11,5348.0,121.8227,121.9688,121.735,121.8811,5348.0
2018-03-27 12:05:00,125.05,125.1,124.75,124.94,13202.0,121.8227,121.8714,121.5304,121.7155,13202.0
2018-03-27 12:10:00,124.86,125.01,124.82,124.9,5045.0,121.6376,121.7837,121.5986,121.6765,5045.0
2018-03-27 12:15:00,124.83,124.92,124.78,124.79,10058.0,121.6083,121.696,121.5596,121.5694,10058.0
2018-03-27 12:20:00,124.83,124.84,124.49,124.52,18180.0,121.6083,121.6181,121.2771,121.3063,18180.0
2018-03-27 12:25:00,124.51,124.55,124.05,124.09,15987.0,121.2966,121.3356,120.8485,120.8874,15987.0
2018-03-27 12:30:00,124.06,124.06,123.61,123.95,18588.0,120.8582,120.8582,120.4198,120.7511,18588.0
2018-03-27 12:35:00,123.93,123.96,123.66,123.78,9820.0,120.7316,120.7608,120.4685,120.5854,9820.0
2018-03-27 12:40:00,123.88,124.02,123.67,123.74,23028.0,120.6829,120.8192,120.4783,120.5465,23028.0
2018-03-27 12:45:00,123.74,123.95,123.73,123.91,9350.0,120.5465,120.7511,120.5367,120.7121,9350.0
2018-03-27 12:50:00,123.82,123.87,123.63,123.87,7400.0,120.6244,120.6731,120.4393,120.6731,7400.0
2018-03-27 12:55:00,123.8,124.1,123.8,124.0,6500.0,120.6049,120.8972,120.6049,120.7998,6500.0
2018-03-27 13:00:00,124.09,124.12,123.88,123.88,10062.0,120.8874,120.9167,120.6829,120.6829,10062.0
2018-03-27 13:05:00,124.03,124.14,124.0,124.09,14880.0,120.829,120.9362,120.7998,120.8874,14880.0
2018-03-27 13:10:00,124.05,124.09,123.89,124.01,3500.0,120.8485,120.8874,120.6926,120.8095,3500.0
2018-03-27 13:15:00,124.23,124.23,124.1,124.11,4560.0,121.0238,121.0238,120.8972,120.9069,4560.0
2018-03-27 13:20:00,124.16,124.16,123.84,123.84,5200.0,120.9556,120.9556,120.6439,120.6439,5200.0
2018-03-27 13:25:00,123.87,124.0,123.78,123.78,5666.0,120.6731,120.7998,120.5854,120.5854,5666.0
2018-03-27 13:30:00,123.77,123.88,123.5,123.59,11300.0,120.5757,120.6829,120.3127,120.4003,11300.0
2018-03-27 13:35:00,123.57,123.71,123.41,123.41,6830.0,120.3809,120.5172,120.225,120.225,6830.0
2018-03-27 13:40:00,123.4,123.59,123.35,123.56,5800.0,120.2152,120.4003,120.1665,120.3711,5800.0
2018-03-27 13:45:00,123.58,123.58,123.3,123.34,19018.0,120.3906,120.3906,120.1178,120.1568,19018.0
2018-03-27 13:50:00,123.3,123.32,122.83,122.9,14881.0,120.1178,120.1373,119.66,119.7282,14881.0
2018-03-27 13:55:00,122.94,123.15,122.83,123.15,11580.0,119.7671,119.9717,119.66,119.9717,11580.0
2018-03-27 14:00:00,123.17,123.19,122.58,122.62,17140.0,119.9912,120.0107,119.4164,119.4554,17140.0
2018-03-27 14:05:00,122.67,122.83,122.54,122.66,15566.0,119.5041,119.66,119.3774,119.4943,15566.0
2018-03-27 14:10:00,122.61,122.78,122.33,122.61,32209.0,119.4456,119.6113,119.1729,119.4456,32209.0
2018-03-27 14:15:00,122.56,122.79,122.3,122.44,50974.0,119.3969,119.621,119.1436,119.28,50974.0
2018-03-27 14:20:00,122.46,122.46,122.02,122.11,33563.0,119.2995,119.2995,118.8709,118.9585,33563.0
2018-03-27 14:25:00,122.1,122.1,121.45,121.49,40813.0,118.9488,118.9488,118.3156,118.3545,40813.0
2018-03-27 14:30:00,121.48,121.77,121.39,121.63,29627.0,118.3448,118.6273,118.2571,118.4909,29627.0
2018-03-27 14:35:00,121.68,121.77,121.53,121.75,17075.0,118.5396,118.6273,118.3935,118.6078,17075.0
2018-03-27 14:40:00,121.77,122.09,121.76,122.01,29186.0,118.6273,118.9391,118.6176,118.8611,29186.0
2018-03-27 14:45:00,121.97,121.97,121.27,121.48,32637.0,118.8222,118.8222,118.1402,118.3448,32637.0
2018-03-27 14:50:00,121.48,121.62,121.38,121.46,19398.0,118.3448,118.4812,118.2474,118.3253,19398.0
2018-03-27 14:55:00,121.45,121.49,121.06,121.09,21603.0,118.3156,118.3545,117.9356,117.9649,21603.0
2018-03-27 15:00:00,121.09,121.11,120.41,120.48,52980.0,117.9649,117.9844,117.3024,117.3706,52980.0
2018-03-27 15:05:00,120.48,120.49,119.86,120.41,64940.0,117.3706,117.3804,116.7666,117.3024,64940.0
2018-03-27 15:10:00,120.48,120.7,120.35,120.48,101006.0,117.3706,117.5849,117.244,117.3706,101006.0
2018-03-27 15:15:00,120.46,121.19,120.46,121.0,58141.0,117.3511,118.0623,117.3511,117.8772,58141.0
2018-03-27 15:20:00,120.97,121.07,120.6,120.63,52076.0,117.848,117.9454,117.4875,117.5167,52076.0
2018-03-27 15:25:00,120.56,120.59,120.16,120.19,46945.0,117.4485,117.4778,117.0589,117.0881,46945.0
2018-03-27 15:30:00,120.15,120.19,119.37,119.78,62120.0,117.0491,117.0881,116.2893,116.6887,62120.0
2018-03-27 15:35:00,119.77,120.05,119.69,120.05,59843.0,116.6789,116.9517,116.601,116.9517,59843.0
2018-03-27 15:40:00,120.03,120.11,119.65,119.65,48738.0,116.9322,117.0102,116.562,116.562,48738.0
2018-03-27 15:45:00,119.67,119.67,119.04,119.32,61902.0,116.5815,116.5815,115.9678,116.2405,61902.0
2018-03-27 15:50:00,119.26,119.96,118.92,119.8,124884.0,116.1821,116.864,115.8509,116.7082,124884.0
2018-03-27 15:55:00,119.78,120.13,119.52,119.96,194167.0,116.6887,117.0296,116.4354,116.864,194167.0
2018-03-28 09:30:00,120.26,121.38,120.1,120.12,63012.0,117.1563,118.2474,117.0004,117.0199,63012.0
2018-03-28 09:35:00,120.28,120.54,118.8,118.89,92711.0,117.1758,117.4291,115.734,115.8216,92711.0
2018-03-28 09:40:00,118.84,119.55,118.66,119.27,88890.0,115.7729,116.4646,115.5976,116.1918,88890.0
2018-03-28 09:45:00,119.3,119.3,118.51,119.03,157405.0,116.2211,116.2211,115.4515,115.958,157405.0
2018-03-28 09:50:00,119.01,120.12,118.95,120.0,69964.0,115.9385,117.0199,115.8801,116.903,69964.0
2018-03-28 09:55:00,120.0,120.65,119.69,120.54,44275.0,116.903,117.5362,116.601,117.4291,44275.0
2018-03-28 10:00:00,120.54,120.74,120.1,120.26,72991.0,117.4291,117.6239,117.0004,117.1563,72991.0
2018-03-28 10:05:00,120.34,120.36,119.76,120.11,27111.0,117.2342,117.2537,116.6692,117.0102,27111.0
2018-03-28 10:10:00,120.06,120.06,119.65,119.78,28666.0,116.9614,116.9614,116.562,116.6887,28666.0
2018-03-28 10:15:00,119.79,120.1,119.7,119.94,18682.0,116.6984,117.0004,116.6107,116.8445,18682.0
2018-03-28 10:20:00,119.94,120.0,119.23,119.32,17630.0,116.8445,116.903,116.1529,116.2405,17630.0
2018-03-28 10:25:00,119.21,119.37,119.1,119.29,6426.0,116.1334,116.2893,116.0262,116.2113,6426.0
2018-03-28 10:30:00,119.37,119.74,119.36,119.51,15315.0,116.2893,116.6497,116.2795,116.4256,15315.0
2018-03-28 10:35:00,119.5,119.52,119.12,119.21,14878.0,116.4159,116.4354,116.0457,116.1334,14878.0
2018-03-28 10:40:00,119.12,119.13,118.8,119.0,31086.0,116.0457,116.0555,115.734,115.9288,31086.0
2018-03-28 10:45:00,118.94,118.96,118.35,118.48,26335.0,115.8704,115.8898,115.2956,115.4222,26335.0
2018-03-28 10:50:00,118.56,119.08,118.4,118.99,20272.0,115.5002,116.0067,115.3443,115.9191,20272.0
2018-03-28 10:55:00,119.08,119.19,118.69,119.04,59139.0,116.0067,116.1139,115.6268,115.9678,59139.0
2018-03-28 11:00:00,119.09,119.41,119.0,119.0,43936.0,116.0165,116.3282,115.9288,115.9288,43936.0
2018-03-28 11:05:00,119.04,119.46,119.0,119.27,37716.0,115.9678,116.3769,115.9288,116.1918,37716.0
2018-03-28 11:10:00,119.3,119.53,119.06,119.06,18086.0,116.2211,116.4451,115.9873,115.9873,18086.0
2018-03-28 11:15:00,119.1,119.4,118.83,119.34,13659.0,116.0262,116.3185,115.7632,116.26,13659.0
2018-03-28 11:20:00,119.28,119.32,118.83,118.9,19863.0,116.2016,116.2405,115.7632,115.8314,19863.0
2018-03-28 11:25:00,118.9,119.3,118.71,118.71,24264.0,115.8314,116.2211,115.6463,115.6463,24264.0
2018-03-28 11:30:00,118.71,118.79,118.26,118.53,42974.0,115.6463,115.7242,115.2079,115.4709,42974.0
2018-03-28 11:35:00,118.6,119.18,118.54,118.83,66671.0,115.5391,116.1042,115.4807,115.7632,66671.0
2018-03-28 11:40:00,118.87,119.58,118.77,119.52,95107.0,115.8022,116.4938,115.7047,116.4354,95107.0
2018-03-28 11:45:00,119.53,119.64,119.33,119.56,67199.0,116.4451,116.5523,116.2503,116.4744,67199.0
2018-03-28 11:50:00,119.56,119.61,119.02,119.03,23007.0,116.4744,116.5231,115.9483,115.958,23007.0
2018-03-28 11:55:00,119.01,119.61,118.99,119.5,37882.0,115.9385,116.5231,115.9191,116.4159,37882.0
2018-03-28 12:00:00,119.41,119.81,119.41,119.53,16830.0,116.3282,116.7179,116.3282,116.4451,16830.0
2018-03-28 12:05:00,119.51,119.73,119.33,119.72,12998.0,116.4256,116.64,116.2503,116.6302,12998.0
2018-03-28 12:10:00,119.73,120.64,119.73,120.51,18356.0,116.64,117.5265,116.64,117.3998,18356.0
2018-03-28 12:15:00,120.55,121.23,120.32,121.23,15070.0,117.4388,118.1013,117.2147,118.1013,15070.0
2018-03-28 12:20:00,121.25,121.35,120.75,120.76,29922.0,118.1207,118.2182,117.6336,117.6434,29922.0
2018-03-28 12:25:00,120.85,120.9,120.16,120.16,37056.0,117.7311,117.7798,117.0589,117.0589,37056.0
2018-03-28 12:30:00,120.14,120.28,119.95,120.04,13056.0,117.0394,117.1758,116.8543,116.942,13056.0
2018-03-28 12:35:00,120.06,120.48,120.06,120.35,13161.0,116.9614,117.3706,116.9614,117.244,13161.0
2018-03-28 12:40:00,120.46,120.67,120.38,120.41,5815.0,117.3511,117.5557,117.2732,117.3024,5815.0
2018-03-28 12:45:00,120.37,120.47,120.08,120.13,24471.0,117.2634,117.3609,116.9809,117.0296,24471.0
2018-03-28 12:50:00,120.1,120.31,119.97,120.25,14644.0,117.0004,117.205,116.8738,117.1465,14644.0
2018-03-28 12:55:00,120.25,120.25,119.69,119.69,10512.0,117.1465,117.1465,116.601,116.601,10512.0
2018-03-28 13:00:00,119.59,119.77,119.43,119.76,15890.0,116.5036,116.6789,116.3477,116.6692,15890.0
2018-03-28 13:05:00,119.73,119.99,119.6,119.97,13900.0,116.64,116.8933,116.5133,116.8738,13900.0
2018-03-28 13:10:00,119.92,119.97,119.6,119.6,14536.0,116.8251,116.8738,116.5133,116.5133,14536.0
2018-03-28 13:15:00,119.7,119.75,119.28,119.35,8042.0,116.6107,116.6595,116.2016,116.2698,8042.0
2018-03-28 13:20:00,119.44,120.19,119.44,120.01,11500.0,116.3575,117.0881,116.3575,116.9127,11500.0
2018-03-28 13:25:00,120.03,120.2,119.8,120.03,11099.0,116.9322,117.0978,116.7082,116.9322,11099.0
2018-03-28 13:30:00,120.06,120.09,119.71,119.94,17945.0,116.9614,116.9907,116.6205,116.8445,17945.0
2018-03-28 13:35:00,119.97,120.33,119.95,120.27,6310.0,116.8738,117.2245,116.8543,117.166,6310.0
2018-03-28 13:40:00,120.12,120.73,120.08,120.64,13650.0,117.0199,117.6142,116.9809,117.5265,13650.0
2018-03-28 13:45:00,120.79,121.14,120.67,121.01,36174.0,117.6726,118.0136,117.5557,117.8869,36174.0
2018-03-28 13:50:00,120.8,120.81,120.45,120.52,5656.0,117.6824,117.6921,117.3414,117.4096,5656.0
2018-03-28 13:55:00,120.57,120.59,120.39,120.48,6600.0,117.4583,117.4778,117.2829,117.3706,6600.0
2018-03-28 14:00:00,120.54,120.66,119.94,119.94,17208.0,117.4291,117.546,116.8445,116.8445,17208.0
2018-03-28 14:05:00,119.95,119.98,119.73,119.86,6749.0,116.8543,116.8835,116.64,116.7666,6749.0
2018-03-28 14:10:00,119.86,119.87,119.63,119.78,6709.0,116.7666,116.7764,116.5425,116.6887,6709.0
2018-03-28 14:15:00,119.84,120.17,119.82,120.13,5002.0,116.7471,117.0686,116.7276,117.0296,5002.0
2018-03-28 14:20:00,120.1,120.41,120.06,120.06,6187.0,117.0004,117.3024,116.9614,116.9614,6187.0
2018-03-28 14:25:00,120.12,120.18,119.67,119.71,11945.0,117.0199,117.0784,116.5815,116.6205,11945.0
2018-03-28 14:30:00,119.67,119.75,119.6,119.67,13427.0,116.5815,116.6595,116.5133,116.5815,13427.0
2018-03-28 14:35:00,119.74,120.35,119.61,120.31,18630.0,116.6497,117.244,116.5231,117.205,18630.0
2018-03-28 14:40:00,120.35,120.61,119.71,119.77,11400.0,117.244,117.4973,116.6205,116.6789,11400.0
2018-03-28 14:45:00,119.8,119.84,119.55,119.8,7463.0,116.7082,116.7471,116.4646,116.7082,7463.0
2018-03-28 14:50:00,119.77,119.94,119.66,119.84,11327.0,116.6789,116.8445,116.5718,116.7471,11327.0
2018-03-28 14:55:00,119.81,119.87,119.53,119.62,7835.0,116.7179,116.7764,116.4451,116.5328,7835.0
2018-03-28 15:00:00,119.55,119.62,119.14,119.23,37480.0,116.4646,116.5328,116.0652,116.1529,37480.0
2018-03-28 15:05:00,119.21,119.41,118.93,118.93,11752.0,116.1334,116.3282,115.8606,115.8606,11752.0
2018-03-28 15:10:00,118.96,119.65,118.96,119.64,10331.0,115.8898,116.562,115.8898,116.5523,10331.0
2018-03-28 15:15:00,119.66,119.85,119.54,119.77,20562.0,116.5718,116.7569,116.4549,116.6789,20562.0
2018-03-28 15:20:00,119.82,120.27,119.58,120.13,26053.0,116.7276,117.166,116.4938,117.0296,26053.0
2018-03-28 15:25:00,120.19,120.41,119.89,120.41,26914.0,117.0881,117.3024,116.7958,117.3024,26914.0
2018-03-28 15:30:00,120.35,120.5,120.04,120.1,46217.0,117.244,117.3901,116.942,117.0004,46217.0
2018-03-28 15:35:00,120.11,120.71,120.04,120.7,23544.0,117.0102,117.5947,116.942,117.5849,23544.0
2018-03-28 15:40:00,120.68,120.68,119.69,119.75,49056.0,117.5654,117.5654,116.601,116.6595,49056.0
2018-03-28 15:45:00,119.78,120.01,119.52,119.72,65095.0,116.6887,116.9127,116.4354,116.6302,65095.0
2018-03-28 15:50:00,119.75,119.82,119.45,119.47,84552.0,116.6595,116.7276,116.3672,116.3867,84552.0
2018-03-28 15:55:00,119.47,119.6,119.3,119.3,118221.0,116.3867,116.5133,116.2211,116.2211,118221.0
2018-03-29 09:30:00,120.37,121.35,119.87,120.62,35848.0,117.2634,118.2182,116.7764,117.507,35848.0
2018-03-29 09:35:00,120.62,120.94,120.22,120.42,20032.0,117.507,117.8187,117.1173,117.3122,20032.0
2018-03-29 09:40:00,120.5,120.61,119.55,119.79,43729.0,117.3901,117.4973,116.4646,116.6984,43729.0
2018-03-29 09:45:00,119.64,119.87,119.09,119.43,17366.0,116.5523,116.7764,116.0165,116.3477,17366.0
2018-03-29 09:50:00,119.42,119.43,118.88,118.99,25132.0,116.338,116.3477,115.8119,115.9191,25132.0
2018-03-29 09:55:00,119.0,119.22,118.81,119.08,24105.0,115.9288,116.1431,115.7437,116.0067,24105.0
2018-03-29 10:00:00,119.07,119.56,118.87,119.32,14129.0,115.997,116.4744,115.8022,116.2405,14129.0
2018-03-29 10:05:00,119.36,119.69,119.27,119.41,10871.0,116.2795,116.601,116.1918,116.3282,10871.0
2018-03-29 10:10:00,119.36,119.57,119.08,119.08,41588.0,116.2795,116.4841,116.0067,116.0067,41588.0
2018-03-29 10:15:00,119.08,119.27,118.82,118.91,22017.0,116.0067,116.1918,115.7535,115.8411,22017.0
2018-03-29 10:20:00,118.95,119.25,118.8,119.14,42203.0,115.8801,116.1724,115.734,116.0652,42203.0
2018-03-29 10:25:00,119.15,119.41,119.05,119.11,24990.0,116.0749,116.3282,115.9775,116.036,24990.0
2018-03-29 10:30:00,119.21,119.64,119.12,119.64,17806.0,116.1334,116.5523,116.0457,116.5523,17806.0
2018-03-29 10:35:00,119.67,120.03,119.63,120.02,17271.0,116.5815,116.9322,116.5425,116.9225,17271.0
2018-03-29 10:40:00,120.03,120.11,119.69,119.88,74212.0,116.9322,117.0102,116.601,116.7861,74212.0
2018-03-29 10:45:00,119.87,120.22,119.61,120.14,69227.0,116.7764,117.1173,116.5231,117.0394,69227.0
2018-03-29 10:50:00,120.14,120.46,120.05,120.42,11085.0,117.0394,117.3511,116.9517,117.3122,11085.0
2018-03-29 10:55:00,120.4,120.95,120.29,120.67,32124.0,117.2927,117.8285,117.1855,117.5557,32124.0
2018-03-29 11:00:00,120.62,120.74,120.48,120.57,14498.0,117.507,117.6239,117.3706,117.4583,14498.0
2018-03-29 11:05:00,120.62,120.89,120.5,120.75,10241.0,117.507,117.77,117.3901,117.6336,10241.0
2018-03-29 11:10:00,120.71,120.83,120.34,120.5,12740.0,117.5947,117.7116,117.2342,117.3901,12740.0
2018-03-29 11:15:00,120.52,120.55,120.0,120.11,37138.0,117.4096,117.4388,116.903,117.0102,37138.0
2018-03-29 11:20:00,120.12,120.36,120.04,120.22,14296.0,117.0199,117.2537,116.942,117.1173,14296.0
2018-03-29 11:25:00,120.23,120.42,120.19,120.19,14912.0,117.1271,117.3122,117.0881,117.0881,14912.0
2018-03-29 11:30:00,120.16,120.16,119.87,120.05,13949.0,117.0589,117.0589,116.7764,116.9517,13949.0
2018-03-29 11:35:00,120.02,120.05,119.84,119.96,14128.0,116.9225,116.9517,116.7471,116.864,14128.0
2018-03-29 11:40:00,120.02,120.38,120.01,120.29,8364.0,116.9225,117.2732,116.9127,117.1855,8364.0
2018-03-29 11:45:00,120.3,120.57,120.19,120.5,17675.0,117.1953,117.4583,117.0881,117.3901,17675.0
2018-03-29 11:50:00,120.54,120.61,120.42,120.56,16071.0,117.4291,117.4973,117.3122,117.4485,16071.0
2018-03-29 11:55:00,120.54,120.63,120.32,120.5,14928.0,117.4291,117.5167,117.2147,117.3901,14928.0
2018-03-29 12:00:00,120.49,120.55,120.02,120.12,29718.0,117.3804,117.4388,116.9225,117.0199,29718.0
2018-03-29 12:05:00,120.19,120.25,119.95,120.02,14582.0,117.0881,117.1465,116.8543,116.9225,14582.0
2018-03-29 12:10:00,120.02,120.21,119.93,120.07,18252.0,116.9225,117.1076,116.8348,116.9712,18252.0
2018-03-29 12:15:00,120.03,120.06,119.88,119.97,22324.0,116.9322,116.9614,116.7861,116.8738,22324.0
2018-03-29 12:20:00,119.98,120.07,119.91,119.97,10290.0,116.8835,116.9712,116.8153,116.8738,10290.0
2018-03-29 12:25:00,120.02,120.27,120.01,120.27,10455.0,116.9225,117.166,116.9127,117.166,10455.0
2018-03-29 12:30:00,120.31,120.34,120.12,120.26,21378.0,117.205,117.2342,117.0199,117.1563,21378.0
2018-03-29 12:35:00,120.24,120.35,120.2,120.23,6222.0,117.1368,117.244,117.0978,117.1271,6222.0
2018-03-29 12:40:00,120.27,120.31,120.08,120.22,6598.0,117.166,117.205,116.9809,117.1173,6598.0
2018-03-29 12:45:00,120.27,120.43,120.21,120.4,7800.0,117.166,117.3219,117.1076,117.2927,7800.0
2018-03-29 12:50:00,120.41,120.79,120.4,120.71,7700.0,117.3024,117.6726,117.2927,117.5947,7700.0
2018-03-29 12:55:00,120.76,120.86,120.69,120.83,11220.0,117.6434,117.7408,117.5752,117.7116,11220.0
2018-03-29 13:00:00,120.83,120.94,120.64,120.64,15459.0,117.7116,117.8187,117.5265,117.5265,15459.0
2018-03-29 13:05:00,120.65,120.68,120.43,120.59,14003.0,117.5362,117.5654,117.3219,117.4778,14003.0
2018-03-29 13:10:00,120.52,120.74,120.48,120.65,10720.0,117.4096,117.6239,117.3706,117.5362,10720.0
2018-03-29 13:15:00,120.67,121.0,120.59,121.0,8940.0,117.5557,117.8772,117.4778,117.8772,8940.0
2018-03-29 13:20:00,120.92,121.35,120.92,121.34,15813.0,117.7993,118.2182,117.7993,118.2084,15813.0
2018-03-29 13:25:00,121.31,121.48,121.17,121.47,31507.0,118.1792,118.3448,118.0428,118.3351,31507.0
2018-03-29 13:30:00,121.48,121.66,121.41,121.59,8226.0,118.3448,118.5202,118.2766,118.452,8226.0
2018-03-29 13:35:00,121.59,121.71,121.39,121.58,10426.0,118.452,118.5689,118.2571,118.4422,10426.0
2018-03-29 13:40:00,121.58,121.87,121.52,121.87,5681.0,118.4422,118.7247,118.3838,118.7247,5681.0
2018-03-29 13:45:00,121.85,122.03,121.76,121.97,15500.0,118.7053,118.8806,118.6176,118.8222,15500.0
2018-03-29 13:50:00,121.97,122.24,121.95,122.23,13935.0,118.8222,119.0852,118.8027,119.0754,13935.0
2018-03-29 13:55:00,122.16,122.5,122.16,122.36,19300.0,119.0073,119.3385,119.0073,119.2021,19300.0
2018-03-29 14:00:00,122.33,122.33,121.97,122.02,9186.0,119.1729,119.1729,118.8222,118.8709,9186.0
2018-03-29 14:05:00,122.18,122.44,122.17,122.27,16056.0,119.0267,119.28,119.017,119.1144,16056.0
2018-03-29 14:10:00,122.33,122.72,122.33,122.53,11958.0,119.1729,119.5528,119.1729,119.3677,11958.0
2018-03-29 14:15:00,122.57,122.57,122.17,122.34,10275.0,119.4067,119.4067,119.017,119.1826,10275.0
2018-03-29 14:20:00,122.33,122.5,122.14,122.16,15525.0,119.1729,119.3385,118.9878,119.0073,15525.0
2018-03-29 14:25:00,122.21,122.39,122.18,122.39,16500.0,119.056,119.2313,119.0267,119.2313,16500.0
2018-03-29 14:30:00,122.4,122.84,122.4,122.73,12890.0,119.2411,119.6697,119.2411,119.5625,12890.0
2018-03-29 14:35:00,122.78,122.82,122.62,122.72,12196.0,119.6113,119.6502,119.4554,119.5528,12196.0
2018-03-29 14:40:00,122.67,122.92,122.61,122.8,11920.0,119.5041,119.7476,119.4456,119.6307,11920.0
2018-03-29 14:45:00,122.83,123.0,122.73,122.89,10135.0,119.66,119.8256,119.5625,119.7184,10135.0
2018-03-29 14:50:00,122.88,122.98,122.77,122.81,25854.0,119.7087,119.8061,119.6015,119.6405,25854.0
2018-03-29 14:55:00,122.81,122.92,122.57,122.57,14200.0,119.6405,119.7476,119.4067,119.4067,14200.0
2018-03-29 15:00:00,122.59,122.72,122.41,122.7,15913.0,119.4262,119.5528,119.2508,119.5333,15913.0
2018-03-29 15:05:00,122.69,122.76,122.62,122.76,13837.0,119.5236,119.5918,119.4554,119.5918,13837.0
2018-03-29 15:10:00,122.71,122.84,122.61,122.61,13589.0,119.5431,119.6697,119.4456,119.4456,13589.0
2018-03-29 15:15:00,122.6,122.72,122.48,122.49,9926.0,119.4359,119.5528,119.319,119.3287,9926.0
2018-03-29 15:20:00,122.51,122.53,122.16,122.16,13606.0,119.3482,119.3677,119.0073,119.0073,13606.0
2018-03-29 15:25:00,122.09,122.19,121.89,122.03,23623.0,118.9391,119.0365,118.7442,118.8806,23623.0
2018-03-29 15:30:00,122.07,122.07,121.6,121.69,24010.0,118.9196,118.9196,118.4617,118.5494,24010.0
2018-03-29 15:35:00,121.69,121.84,121.51,121.73,25284.0,118.5494,118.6955,118.374,118.5883,25284.0
2018-03-29 15:40:00,121.78,121.89,121.6,121.64,32898.0,118.6371,118.7442,118.4617,118.5007,32898.0
2018-03-29 15:45:00,121.67,122.03,121.67,121.93,53234.0,118.5299,118.8806,118.5299,118.7832,53234.0
2018-03-29 15:50:00,121.92,121.97,121.44,121.48,104911.0,118.7734,118.8222,118.3058,118.3448,104911.0
2018-03-29 15:55:00,121.48,121.49,121.2,121.23,170392.0,118.3448,118.3545,118.072,118.1013,170392.0
2018-04-02 09:30:00,120.48,121.07,119.73,120.76,63034.0,117.3706,117.9454,116.64,117.6434,63034.0
2018-04-02 09:35:00,120.68,121.33,120.5,121.07,26990.0,117.5654,118.1987,117.3901,117.9454,26990.0
2018-04-02 09:40:00,121.08,121.16,120.39,120.4,17777.0,117.9551,118.0331,117.2829,117.2927,17777.0
2018-04-02 09:45:00,120.39,120.43,120.01,120.13,21417.0,117.2829,117.3219,116.9127,117.0296,21417.0
2018-04-02 09:50:00,120.14,120.21,119.91,120.01,11200.0,117.0394,117.1076,116.8153,116.9127,11200.0
2018-04-02 09:55:00,120.04,120.16,119.89,120.05,9119.0,116.942,117.0589,116.7958,116.9517,9119.0
2018-04-02 10:00:00,119.97,120.04,119.55,119.55,39705.0,116.8738,116.942,116.4646,116.4646,39705.0
2018-04-02 10:05:00,119.6,119.94,119.56,119.84,20153.0,116.5133,116.8445,116.4744,116.7471,20153.0
2018-04-02 10:10:00,119.84,119.96,119.56,119.56,9997.0,116.7471,116.864,116.4744,116.4744,9997.0
2018-04-02 10:15:00,119.66,119.83,119.53,119.67,23809.0,116.5718,116.7374,116.4451,116.5815,23809.0
2018-04-02 10:20:00,119.74,119.76,119.44,119.7,16443.0,116.6497,116.6692,116.3575,116.6107,16443.0
2018-04-02 10:25:00,119.72,119.72,119.21,119.31,12971.0,116.6302,116.6302,116.1334,116.2308,12971.0
2018-04-02 10:30:00,119.28,119.31,119.11,119.16,10099.0,116.2016,116.2308,116.036,116.0847,10099.0
2018-04-02 10:35:00,119.11,119.42,119.0,119.42,11213.0,116.036,116.338,115.9288,116.338,11213.0
2018-04-02 10:40:00,119.36,119.71,119.36,119.58,37314.0,116.2795,116.6205,116.2795,116.4938,37314.0
2018-04-02 10:45:00,119.59,119.59,119.3,119.55,15732.0,116.5036,116.5036,116.2211,116.4646,15732.0
2018-04-02 10:50:00,119.52,119.63,119.2,119.2,7561.0,116.4354,116.5425,116.1236,116.1236,7561.0
2018-04-02 10:55:00,119.22,119.33,119.05,119.05,4900.0,116.1431,116.2503,115.9775,115.9775,4900.0
2018-04-02 11:00:00,119.1,119.1,118.71,118.84,14336.0,116.0262,116.0262,115.6463,115.7729,14336.0
2018-04-02 11:05:00,118.8,118.8,118.47,118.7,9670.0,115.734,115.734,115.4125,115.6365,9670.0
2018-04-02 11:10:00,118.65,118.95,118.59,118.83,9600.0,115.5878,115.8801,115.5294,115.7632,9600.0
2018-04-02 11:15:00,118.85,119.09,118.66,118.96,12409.0,115.7827,116.0165,115.5976,115.8898,12409.0
2018-04-02 11:20:00,118.99,119.02,118.75,118.95,11140.0,115.9191,115.9483,115.6853,115.8801,11140.0
2018-04-02 11:25:00,118.89,119.05,118.81,119.05,9005.0,115.8216,115.9775,115.7437,115.9775,9005.0
2018-04-02 11:30:00,119.09,119.13,118.73,118.73,10816.0,116.0165,116.0555,115.6658,115.6658,10816.0
2018-04-02 11:35:00,118.71,118.71,117.91,118.32,33912.0,115.6463,115.6463,114.8669,115.2664,33912.0
2018-04-02 11:40:00,118.42,118.42,118.03,118.3,25565.0,115.3638,115.3638,114.9838,115.2469,25565.0
2018-04-02 11:45:00,118.25,118.52,118.03,118.48,15380.0,115.1982,115.4612,114.9838,115.4222,15380.0
2018-04-02 11:50:00,118.46,118.58,118.27,118.39,7300.0,115.4027,115.5196,115.2176,115.3345,7300.0
2018-04-02 11:55:00,118.4,118.67,118.21,118.31,26925.0,115.3443,115.6073,115.1592,115.2566,26925.0
2018-04-02 12:00:00,118.28,118.32,117.96,118.2,14336.0,115.2274,115.2664,114.9156,115.1495,14336.0
2018-04-02 12:05:00,118.27,118.32,117.94,118.05,9355.0,115.2176,115.2664,114.8962,115.0033,9355.0
2018-04-02 12:10:00,118.02,118.28,117.8,118.28,10637.0,114.9741,115.2274,114.7598,115.2274,10637.0
2018-04-02 12:15:00,118.29,118.47,118.1,118.41,9700.0,115.2371,115.4125,115.052,115.354,9700.0
2018-04-02 12:20:00,118.38,118.5,118.26,118.42,11343.0,115.3248,115.4417,115.2079,115.3638,11343.0
2018-04-02 12:25:00,118.39,118.65,118.27,118.54,12260.0,115.3345,115.5878,115.2176,115.4807,12260.0
2018-04-02 12:30:00,118.59,118.79,118.58,118.69,13768.0,115.5294,115.7242,115.5196,115.6268,13768.0
2018-04-02 12:35:00,118.81,119.0,118.7,118.7,7730.0,115.7437,115.9288,115.6365,115.6365,7730.0
2018-04-02 12:40:00,118.75,119.23,118.64,119.17,5923.0,115.6853,116.1529,115.5781,116.0944,5923.0
2018-04-02 12:45:00,119.08,119.15,118.93,119.15,18600.0,116.0067,116.0749,115.8606,116.0749,18600.0
2018-04-02 12:50:00,119.11,119.11,118.81,118.89,7200.0,116.036,116.036,115.7437,115.8216,7200.0
2018-04-02 12:55:00,118.88,118.92,118.66,118.76,12634.0,115.8119,115.8509,115.5976,115.695,12634.0
2018-04-02 13:00:00,118.86,118.9,118.41,118.48,10508.0,115.7924,115.8314,115.354,115.4222,10508.0
2018-04-02 13:05:00,118.52,118.69,118.36,118.38,11650.0,115.4612,115.6268,115.3053,115.3248,11650.0
2018-04-02 13:10:00,118.4,118.65,118.25,118.25,9150.0,115.3443,115.5878,115.1982,115.1982,9150.0
2018-04-02 13:15:00,118.31,118.38,118.18,118.18,6030.0,115.2566,115.3248,115.13,115.13,6030.0
2018-04-02 13:20:00,118.19,118.45,118.11,118.21,15623.0,115.1397,115.393,115.0618,115.1592,15623.0
2018-04-02 13:25:00,118.24,118.27,117.93,118.0,7315.0,115.1884,115.2176,114.8864,114.9546,7315.0
2018-04-02 13:30:00,118.13,118.29,117.94,118.29,6115.0,115.0813,115.2371,114.8962,115.2371,6115.0
2018-04-02 13:35:00,118.3,118.55,118.23,118.32,17550.0,115.2469,115.4904,115.1787,115.2664,17550.0
2018-04-02 13:40:00,118.36,118.36,117.89,117.9,9150.0,115.3053,115.3053,114.8475,114.8572,9150.0
2018-04-02 13:45:00,117.93,118.03,117.8,117.93,8981.0,114.8864,114.9838,114.7598,114.8864,8981.0
2018-04-02 13:50:00,117.92,118.25,117.82,118.21,16914.0,114.8767,115.1982,114.7793,115.1592,16914.0
2018-04-02 13:55:00,118.2,118.25,117.96,118.05,12215.0,115.1495,115.1982,114.9156,115.0033,12215.0
2018-04-02 14:00:00,117.95,117.95,117.56,117.56,13418.0,114.9059,114.9059,114.526,114.526,13418.0
2018-04-02 14:05:00,117.55,117.89,117.38,117.82,12381.0,114.5162,114.8475,114.3506,114.7793,12381.0
2018-04-02 14:10:00,117.84,117.86,117.52,117.78,17651.0,114.7987,114.8182,114.487,114.7403,17651.0
2018-04-02 14:15:00,117.75,117.96,117.62,117.71,16811.0,114.7111,114.9156,114.5844,114.6721,16811.0
2018-04-02 14:20:00,117.71,117.85,117.65,117.72,12933.0,114.6721,114.8085,114.6136,114.6818,12933.0
2018-04-02 14:25:00,117.72,117.75,117.18,117.3,19180.0,114.6818,114.7111,114.1558,114.2727,19180.0
2018-04-02 14:30:00,117.25,117.65,117.18,117.53,11474.0,114.224,114.6136,114.1558,114.4967,11474.0
2018-04-02 14:35:00,117.51,117.59,117.15,117.15,18049.0,114.4773,114.5552,114.1266,114.1266,18049.0
2018-04-02 14:40:00,117.1,117.37,117.09,117.12,38877.0,114.0778,114.3409,114.0681,114.0973,38877.0
2018-04-02 14:45:00,117.07,117.42,116.99,117.4,14449.0,114.0486,114.3896,113.9707,114.3701,14449.0
2018-04-02 14:50:00,117.47,118.06,117.44,117.91,25403.0,114.4383,115.0131,114.4091,114.8669,25403.0
2018-04-02 14:55:00,117.9,117.9,117.59,117.86,14771.0,114.8572,114.8572,114.5552,114.8182,14771.0
2018-04-02 15:00:00,117.88,118.17,117.8,118.13,57871.0,114.8377,115.1202,114.7598,115.0813,57871.0
2018-04-02 15:05:00,118.15,118.17,117.77,117.94,59531.0,115.1007,115.1202,114.7306,114.8962,59531.0
2018-04-02 15:10:00,117.89,118.42,117.87,118.31,41007.0,114.8475,115.3638,114.828,115.2566,41007.0
2018-04-02 15:15:00,118.3,118.79,118.25,118.79,40369.0,115.2469,115.7242,115.1982,115.7242,40369.0
2018-04-02 15:20:00,118.82,118.82,118.25,118.25,20627.0,115.7535,115.7535,115.1982,115.1982,20627.0
2018-04-02 15:25:00,118.24,118.33,118.0,118.11,17951.0,115.1884,115.2761,114.9546,115.0618,17951.0
2018-04-02 15:30:00,118.11,118.36,117.64,117.73,31987.0,115.0618,115.3053,114.6039,114.6916,31987.0
2018-04-02 15:35:00,117.76,118.06,117.73,117.89,29133.0,114.7208,115.0131,114.6916,114.8475,29133.0
2018-04-02 15:40:00,117.85,118.29,117.78,118.28,32602.0,114.8085,115.2371,114.7403,115.2274,32602.0
2018-04-02 15:45:00,118.31,118.73,118.31,118.58,46534.0,115.2566,115.6658,115.2566,115.5196,46534.0
2018-04-02 15:50:00,118.48,119.13,118.48,119.11,82650.0,115.4222,116.0555,115.4222,116.036,82650.0
2018-04-02 15:55:00,119.09,119.11,118.6,118.68,132386.0,116.0165,116.036,115.5391,115.6171,132386.0
2018-04-03 09:30:00,119.87,120.21,119.15,119.41,58266.0,116.7764,117.1076,116.0749,116.3282,58266.0
2018-04-03 09:35:00,119.4,119.64,118.94,119.45,29441.0,116.3185,116.5523,115.8704,116.3672,29441.0
2018-04-03 09:40:00,119.51,119.89,119.41,119.52,18700.0,116.4256,116.7958,116.3282,116.4354,18700.0
2018-04-03 09:45:00,119.56,120.02,119.5,119.82,39546.0,116.4744,116.9225,116.4159,116.7276,39546.0
2018-04-03 09:50:00,119.76,119.79,119.28,119.61,27997.0,116.6692,116.6984,116.2016,116.5231,27997.0
2018-04-03 09:55:00,119.67,119.82,119.37,119.72,24156.0,116.5815,116.7276,116.2893,116.6302,24156.0
2018-04-03 10:00:00,119.72,119.72,119.39,119.66,23471.0,116.6302,116.6302,116.3087,116.5718,23471.0
2018-04-03 10:05:00,119.6,119.65,118.98,119.11,31134.0,116.5133,116.562,115.9093,116.036,31134.0
2018-04-03 10:10:00,119.12,119.33,119.01,119.04,28040.0,116.0457,116.2503,115.9385,115.9678,28040.0
2018-04-03 10:15:00,119.02,119.16,118.69,118.81,12900.0,115.9483,116.0847,115.6268,115.7437,12900.0
2018-04-03 10:20:00,118.69,118.97,118.51,118.97,21605.0,115.6268,115.8996,115.4515,115.8996,21605.0
2018-04-03 10:25:00,118.94,119.42,118.82,119.42,18600.0,115.8704,116.338,115.7535,116.338,18600.0
2018-04-03 10:30:00,119.42,119.8,119.36,119.79,36020.0,116.338,116.7082,116.2795,116.6984,36020.0
2018-04-03 10:35:00,119.75,119.86,119.43,119.56,39915.0,116.6595,116.7666,116.3477,116.4744,39915.0
2018-04-03 10:40:00,119.49,119.73,119.49,119.6,8148.0,116.4062,116.64,116.4062,116.5133,8148.0
2018-04-03 10:45:00,119.59,119.93,119.51,119.58,8060.0,116.5036,116.8348,116.4256,116.4938,8060.0
2018-04-03 10:50:00,119.53,119.72,119.44,119.54,8950.0,116.4451,116.6302,116.3575,116.4549,8950.0
2018-04-03 10:55:00,119.46,120.3,119.42,120.05,24537.0,116.3769,117.1953,116.338,116.9517,24537.0
2018-04-03 11:00:00,120.11,120.46,120.07,120.33,17954.0,117.0102,117.3511,116.9712,117.2245,17954.0
2018-04-03 11:05:00,120.33,120.85,120.26,120.69,25914.0,117.2245,117.7311,117.1563,117.5752,25914.0
2018-04-03 11:10:00,120.68,120.72,120.37,120.44,20025.0,117.5654,117.6044,117.2634,117.3316,20025.0
2018-04-03 11:15:00,120.47,120.77,120.37,120.69,118710.0,117.3609,117.6531,117.2634,117.5752,118710.0
2018-04-03 11:20:00,120.64,120.64,120.02,120.06,17073.0,117.5265,117.5265,116.9225,116.9614,17073.0
2018-04-03 11:25:00,119.98,120.14,119.9,120.01,6666.0,116.8835,117.0394,116.8056,116.9127,6666.0
2018-04-03 11:30:00,119.95,120.05,119.61,119.64,18583.0,116.8543,116.9517,116.5231,116.5523,18583.0
2018-04-03 11:35:00,119.64,119.68,119.23,119.35,16244.0,116.5523,116.5913,116.1529,116.2698,16244.0
2018-04-03 11:40:00,119.39,119.54,119.3,119.54,8900.0,116.3087,116.4549,116.2211,116.4549,8900.0
2018-04-03 11:45:00,119.5,119.6,119.06,119.06,8100.0,116.4159,116.5133,115.9873,115.9873,8100.0
2018-04-03 11:50:00,119.04,119.05,118.82,118.93,10409.0,115.9678,115.9775,115.7535,115.8606,10409.0
2018-04-03 11:55:00,118.89,118.98,118.69,118.73,8778.0,115.8216,115.9093,115.6268,115.6658,8778.0
2018-04-03 12:00:00,118.75,119.09,118.72,119.04,3601.0,115.6853,116.0165,115.656,115.9678,3601.0
2018-04-03 12:05:00,119.09,119.25,119.05,119.14,6700.0,116.0165,116.1724,115.9775,116.0652,6700.0
2018-04-03 12:10:00,119.17,119.33,119.01,119.19,6750.0,116.0944,116.2503,115.9385,116.1139,6750.0
2018-04-03 12:15:00,119.19,119.24,118.98,118.98,4600.0,116.1139,116.1626,115.9093,115.9093,4600.0
2018-04-03 12:20:00,119.0,119.04,118.71,118.77,13904.0,115.9288,115.9678,115.6463,115.7047,13904.0
2018-04-03 12:25:00,118.82,118.82,118.62,118.71,6300.0,115.7535,115.7535,115.5586,115.6463,6300.0
2018-04-03 12:30:00,118.76,119.0,118.71,118.97,2869.0,115.695,115.9288,115.6463,115.8996,2869.0
2018-04-03 12:35:00,119.05,119.05,118.84,118.97,5280.0,115.9775,115.9775,115.7729,115.8996,5280.0
2018-04-03 12:40:00,119.05,119.25,119.05,119.13,8400.0,115.9775,116.1724,115.9775,116.0555,8400.0
2018-04-03 12:45:00,119.2,119.2,118.94,118.94,3051.0,116.1236,116.1236,115.8704,115.8704,3051.0
2018-04-03 12:50:00,119.03,119.18,118.88,118.88,3400.0,115.958,116.1042,115.8119,115.8119,3400.0
2018-04-03 12:55:00,118.86,119.02,118.86,118.98,2600.0,115.7924,115.9483,115.7924,115.9093,2600.0
2018-04-03 13:00:00,119.02,119.02,118.78,118.82,3676.0,115.9483,115.9483,115.7145,115.7535,3676.0
2018-04-03 13:05:00,119.0,119.1,118.95,118.99,3927.0,115.9288,116.0262,115.8801,115.9191,3927.0
2018-04-03 13:10:00,119.03,119.13,118.77,118.81,5200.0,115.958,116.0555,115.7047,115.7437,5200.0
2018-04-03 13:15:00,118.86,119.01,118.76,119.0,5411.0,115.7924,115.9385,115.695,115.9288,5411.0
2018-04-03 13:20:00,119.02,119.07,118.8,118.98,40467.0,115.9483,115.997,115.734,115.9093,40467.0
2018-04-03 13:25:00,118.96,119.02,118.74,118.76,20281.0,115.8898,115.9483,115.6755,115.695,20281.0
2018-04-03 13:30:00,118.79,118.9,118.75,118.75,11988.0,115.7242,115.8314,115.6853,115.6853,11988.0
2018-04-03 13:35:00,118.76,118.76,118.57,118.58,8433.0,115.695,115.695,115.5099,115.5196,8433.0
2018-04-03 13:40:00,118.6,118.71,118.57,118.65,6585.0,115.5391,115.6463,115.5099,115.5878,6585.0
2018-04-03 13:45:00,118.62,118.71,118.23,118.37,23362.0,115.5586,115.6463,115.1787,115.3151,23362.0
2018-04-03 13:50:00,118.38,118.69,118.36,118.63,14014.0,115.3248,115.6268,115.3053,115.5684,14014.0
2018-04-03 13:55:00,118.69,118.84,118.67,118.73,8140.0,115.6268,115.7729,115.6073,115.6658,8140.0
2018-04-03 14:00:00,118.7,118.75,118.46,118.53,17308.0,115.6365,115.6853,115.4027,115.4709,17308.0
2018-04-03 14:05:00,118.52,118.52,118.31,118.44,6732.0,115.4612,115.4612,115.2566,115.3833,6732.0
2018-04-03 14:10:00,118.44,118.53,118.38,118.43,5600.0,115.3833,115.4709,115.3248,115.3735,5600.0
2018-04-03 14:15:00,118.49,118.49,118.17,118.25,9720.0,115.432,115.432,115.1202,115.1982,9720.0
2018-04-03 14:20:00,118.21,118.45,118.15,118.43,5439.0,115.1592,115.393,115.1007,115.3735,5439.0
2018-04-03 14:25:00,118.36,118.41,118.09,118.15,10802.0,115.3053,115.354,115.0423,115.1007,10802.0
2018-04-03 14:30:00,118.12,118.15,117.9,117.96,11243.0,115.0715,115.1007,114.8572,114.9156,11243.0
2018-04-03 14:35:00,117.96,118.11,117.85,117.95,15252.0,114.9156,115.0618,114.8085,114.9059,15252.0
2018-04-03 14:40:00,117.93,117.98,117.62,117.62,27171.0,114.8864,114.9351,114.5844,114.5844,27171.0
2018-04-03 14:45:00,117.65,118.51,117.64,118.44,19334.0,114.6136,115.4515,114.6039,115.3833,19334.0
2018-04-03 14:50:00,118.47,118.52,118.33,118.39,12310.0,115.4125,115.4612,115.2761,115.3345,12310.0
2018-04-03 14:55:00,118.41,119.02,118.36,118.94,15502.0,115.354,115.9483,115.3053,115.8704,15502.0
2018-04-03 15:00:00,118.85,119.42,118.74,119.36,18212.0,115.7827,116.338,115.6755,116.2795,18212.0
2018-04-03 15:05:00,119.4,119.71,119.22,119.64,18473.0,116.3185,116.6205,116.1431,116.5523,18473.0
2018-04-03 15:10:00,119.63,119.81,119.17,119.26,16310.0,116.5425,116.7179,116.0944,116.1821,16310.0
2018-04-03 15:15:00,119.23,119.36,119.07,119.27,10486.0,116.1529,116.2795,115.997,116.1918,10486.0
2018-04-03 15:20:00,119.31,119.58,119.28,119.46,16905.0,116.2308,116.4938,116.2016,116.3769,16905.0
2018-04-03 15:25:00,119.5,119.81,119.5,119.66,22048.0,116.4159,116.7179,116.4159,116.5718,22048.0
2018-04-03 15:30:00,119.66,119.67,119.11,119.16,29317.0,116.5718,116.5815,116.036,116.0847,29317.0
2018-04-03 15:35:00,119.18,119.28,118.94,119.21,23551.0,116.1042,116.2016,115.8704,116.1334,23551.0
2018-04-03 15:40:00,119.29,119.53,119.23,119.29,22458.0,116.2113,116.4451,116.1529,116.2113,22458.0
2018-04-03 15:45:00,119.3,119.63,119.21,119.3,36731.0,116.2211,116.5425,116.1334,116.2211,36731.0
2018-04-03 15:50:00,119.26,119.39,118.91,119.36,58566.0,116.1821,116.3087,115.8411,116.2795,58566.0
2018-04-03 15:55:00,119.4,119.6,119.25,119.53,113380.0,116.3185,116.5133,116.1724,116.4451,113380.0
2018-04-04 09:30:00,116.65,117.84,116.28,117.84,67855.0,113.6395,114.7987,113.279,114.7987,67855.0
2018-04-04 09:35:00,117.7,118.11,117.59,117.79,53098.0,114.6624,115.0618,114.5552,114.75,53098.0
2018-04-04 09:40:00,117.73,117.95,117.1,117.7,41603.0,114.6916,114.9059,114.0778,114.6624,41603.0
2018-04-04 09:45:00,117.6,117.76,117.0,117.0,31106.0,114.5649,114.7208,113.9804,113.9804,31106.0
2018-04-04 09:50:00,117.01,117.03,116.63,116.76,21516.0,113.9902,114.0096,113.62,113.7466,21516.0
2018-04-04 09:55:00,116.82,117.3,116.72,117.23,73195.0,113.8051,114.2727,113.7076,114.2045,73195.0
2018-04-04 10:00:00,117.12,117.17,116.86,116.97,71969.0,114.0973,114.146,113.844,113.9512,71969.0
2018-04-04 10:05:00,116.97,117.15,116.8,117.05,46777.0,113.9512,114.1266,113.7856,114.0291,46777.0
2018-04-04 10:10:00,117.02,117.86,117.01,117.59,72511.0,113.9999,114.8182,113.9902,114.5552,72511.0
2018-04-04 10:15:00,117.59,117.7,117.32,117.47,27442.0,114.5552,114.6624,114.2922,114.4383,27442.0
2018-04-04 10:20:00,117.4,117.4,117.08,117.09,18663.0,114.3701,114.3701,114.0584,114.0681,18663.0
2018-04-04 10:25:00,117.12,117.39,117.12,117.18,25956.0,114.0973,114.3604,114.0973,114.1558,25956.0
2018-04-04 10:30:00,117.16,117.27,116.87,116.96,34101.0,114.1363,114.2435,113.8538,113.9415,34101.0
2018-04-04 10:35:00,116.95,117.01,116.78,117.01,13782.0,113.9317,113.9902,113.7661,113.9902,13782.0
2018-04-04 10:40:00,116.94,117.1,116.79,117.02,57270.0,113.922,114.0778,113.7758,113.9999,57270.0
2018-04-04 10:45:00,116.99,117.48,116.96,117.48,64219.0,113.9707,114.448,113.9415,114.448,64219.0
2018-04-04 10:50:00,117.48,117.5,117.1,117.28,48676.0,114.448,114.4675,114.0778,114.2532,48676.0
2018-04-04 10:55:00,117.28,117.48,117.05,117.2,53645.0,114.2532,114.448,114.0291,114.1753,53645.0
2018-04-04 11:00:00,117.17,117.21,116.94,117.06,18322.0,114.146,114.185,113.922,114.0389,18322.0
2018-04-04 11:05:00,117.01,117.05,116.7,116.73,18575.0,113.9902,114.0291,113.6882,113.7174,18575.0
2018-04-04 11:10:00,116.78,117.13,116.74,117.07,19871.0,113.7661,114.1071,113.7271,114.0486,19871.0
2018-04-04 11:15:00,117.02,117.35,117.01,117.18,35002.0,113.9999,114.3214,113.9902,114.1558,35002.0
2018-04-04 11:20:00,117.22,117.7,117.22,117.7,24867.0,114.1947,114.6624,114.1947,114.6624,24867.0
2018-04-04 11:25:00,117.72,117.82,117.64,117.75,24953.0,114.6818,114.7793,114.6039,114.7111,24953.0
2018-04-04 11:30:00,117.77,118.4,117.72,117.94,23853.0,114.7306,115.3443,114.6818,114.8962,23853.0
2018-04-04 11:35:00,117.96,118.15,117.87,117.92,17165.0,114.9156,115.1007,114.828,114.8767,17165.0
2018-04-04 11:40:00,117.92,117.98,117.72,117.72,10500.0,114.8767,114.9351,114.6818,114.6818,10500.0
2018-04-04 11:45:00,117.76,118.01,117.66,117.8,9050.0,114.7208,114.9644,114.6234,114.7598,9050.0
2018-04-04 11:50:00,117.77,117.78,117.52,117.61,9198.0,114.7306,114.7403,114.487,114.5747,9198.0
2018-04-04 11:55:00,117.68,117.98,117.68,117.98,7823.0,114.6429,114.9351,114.6429,114.9351,7823.0
2018-04-04 12:00:00,117.98,118.01,117.75,117.77,10633.0,114.9351,114.9644,114.7111,114.7306,10633.0
2018-04-04 12:05:00,117.8,118.13,117.66,118.13,13483.0,114.7598,115.0813,114.6234,115.0813,13483.0
2018-04-04 12:10:00,118.14,118.31,118.09,118.15,16833.0,115.091,115.2566,115.0423,115.1007,16833.0
2018-04-04 12:15:00,118.08,118.19,118.04,118.04,13489.0,115.0326,115.1397,114.9936,114.9936,13489.0
2018-04-04 12:20:00,118.05,118.23,117.88,118.19,30045.0,115.0033,115.1787,114.8377,115.1397,30045.0
2018-04-04 12:25:00,118.17,118.37,118.17,118.32,30204.0,115.1202,115.3151,115.1202,115.2664,30204.0
2018-04-04 12:30:00,118.32,118.38,118.17,118.38,29896.0,115.2664,115.3248,115.1202,115.3248,29896.0
2018-04-04 12:35:00,118.36,118.66,118.31,118.44,31228.0,115.3053,115.5976,115.2566,115.3833,31228.0
2018-04-04 12:40:00,118.45,118.57,118.32,118.44,12875.0,115.393,115.5099,115.2664,115.3833,12875.0
2018-04-04 12:45:00,118.48,118.55,118.29,118.29,12000.0,115.4222,115.4904,115.2371,115.2371,12000.0
2018-04-04 12:50:00,118.29,118.3,118.09,118.1,13309.0,115.2371,115.2469,115.0423,115.052,13309.0
2018-04-04 12:55:00,118.15,118.26,118.04,118.04,6300.0,115.1007,115.2079,114.9936,114.9936,6300.0
2018-04-04 13:00:00,118.09,118.13,117.84,117.84,8173.0,115.0423,115.0813,114.7987,114.7987,8173.0
2018-04-04 13:05:00,117.84,117.91,117.69,117.71,19378.0,114.7987,114.8669,114.6526,114.6721,19378.0
2018-04-04 13:10:00,117.73,117.75,117.5,117.71,33161.0,114.6916,114.7111,114.4675,114.6721,33161.0
2018-04-04 13:15:00,117.73,117.74,117.48,117.56,30480.0,114.6916,114.7013,114.448,114.526,30480.0
2018-04-04 13:20:00,117.52,117.58,117.23,117.26,10563.0,114.487,114.5455,114.2045,114.2337,10563.0
2018-04-04 13:25:00,117.36,117.37,117.15,117.35,11708.0,114.3311,114.3409,114.1266,114.3214,11708.0
2018-04-04 13:30:00,117.38,117.44,117.22,117.31,11282.0,114.3506,114.4091,114.1947,114.2824,11282.0
2018-04-04 13:35:00,117.31,117.63,117.31,117.48,11657.0,114.2824,114.5942,114.2824,114.448,11657.0
2018-04-04 13:40:00,117.55,117.62,117.46,117.5,18839.0,114.5162,114.5844,114.4286,114.4675,18839.0
2018-04-04 13:45:00,117.49,117.49,117.14,117.18,16316.0,114.4578,114.4578,114.1168,114.1558,16316.0
2018-04-04 13:50:00,117.19,117.26,117.09,117.17,17329.0,114.1655,114.2337,114.0681,114.146,17329.0
2018-04-04 13:55:00,117.2,117.36,117.19,117.3,16874.0,114.1753,114.3311,114.1655,114.2727,16874.0
2018-04-04 14:00:00,117.3,117.56,117.27,117.47,28174.0,114.2727,114.526,114.2435,114.4383,28174.0
2018-04-04 14:05:00,117.5,117.79,117.49,117.68,24766.0,114.4675,114.75,114.4578,114.6429,24766.0
2018-04-04 14:10:00,117.7,117.87,117.65,117.86,20276.0,114.6624,114.828,114.6136,114.8182,20276.0
2018-04-04 14:15:00,117.84,118.25,117.83,118.13,47321.0,114.7987,115.1982,114.789,115.0813,47321.0
2018-04-04 14:20:00,118.16,118.41,118.15,118.38,40640.0,115.1105,115.354,115.1007,115.3248,40640.0
2018-04-04 14:25:00,118.38,118.84,118.33,118.78,41471.0,115.3248,115.7729,115.2761,115.7145,41471.0
2018-04-04 14:30:00,118.79,119.09,118.74,118.96,24538.0,115.7242,116.0165,115.6755,115.8898,24538.0
2018-04-04 14:35:00,118.97,118.97,118.65,118.8,20131.0,115.8996,115.8996,115.5878,115.734,20131.0
2018-04-04 14:40:00,118.78,119.2,118.65,119.16,37700.0,115.7145,116.1236,115.5878,116.0847,37700.0
2018-04-04 14:45:00,119.21,119.25,118.87,118.93,25647.0,116.1334,116.1724,115.8022,115.8606,25647.0
2018-04-04 14:50:00,118.95,119.08,118.88,118.91,24613.0,115.8801,116.0067,115.8119,115.8411,24613.0
2018-04-04 14:55:00,118.89,119.27,118.87,119.27,48523.0,115.8216,116.1918,115.8022,116.1918,48523.0
2018-04-04 15:00:00,119.27,119.62,119.27,119.43,27823.0,116.1918,116.5328,116.1918,116.3477,27823.0
2018-04-04 15:05:00,119.44,119.52,119.24,119.47,21842.0,116.3575,116.4354,116.1626,116.3867,21842.0
2018-04-04 15:10:00,119.48,119.48,119.27,119.33,33732.0,116.3964,116.3964,116.1918,116.2503,33732.0
2018-04-04 15:15:00,119.32,119.36,119.04,119.08,23114.0,116.2405,116.2795,115.9678,116.0067,23114.0
2018-04-04 15:20:00,119.06,119.66,119.06,119.64,75742.0,115.9873,116.5718,115.9873,116.5523,75742.0
2018-04-04 15:25:00,119.65,119.82,119.56,119.73,36702.0,116.562,116.7276,116.4744,116.64,36702.0
2018-04-04 15:30:00,119.72,119.89,119.65,119.79,43475.0,116.6302,116.7958,116.562,116.6984,43475.0
2018-04-04 15:35:00,119.8,120.0,119.75,119.99,49432.0,116.7082,116.903,116.6595,116.8933,49432.0
2018-04-04 15:40:00,119.96,120.23,119.89,119.98,43999.0,116.864,117.1271,116.7958,116.8835,43999.0
2018-04-04 15:45:00,119.98,120.27,119.86,120.24,51179.0,116.8835,117.166,116.7666,117.1368,51179.0
2018-04-04 15:50:00,120.24,120.45,120.13,120.41,84019.0,117.1368,117.3414,117.0296,117.3024,84019.0
2018-04-04 15:55:00,120.4,120.57,120.08,120.12,213921.0,117.2927,117.4583,116.9809,117.0199,213921.0
2018-04-05 09:30:00,121.52,122.78,121.26,122.48,67523.0,118.3838,119.6113,118.1305,119.319,67523.0
2018-04-05 09:35:00,122.62,122.66,121.56,121.87,86509.0,119.4554,119.4943,118.4227,118.7247,86509.0
2018-04-05 09:40:00,121.92,122.31,121.74,122.31,25980.0,118.7734,119.1534,118.5981,119.1534,25980.0
2018-04-05 09:45:00,122.29,122.32,121.21,121.31,36745.0,119.1339,119.1631,118.0818,118.1792,36745.0
2018-04-05 09:50:00,121.34,121.63,121.07,121.58,19800.0,118.2084,118.4909,117.9454,118.4422,19800.0
2018-04-05 09:55:00,121.68,121.93,121.4,121.93,35766.0,118.5396,118.7832,118.2669,118.7832,35766.0
2018-04-05 10:00:00,121.93,121.93,121.31,121.34,26002.0,118.7832,118.7832,118.1792,118.2084,26002.0
2018-04-05 10:05:00,121.34,121.88,121.33,121.67,29390.0,118.2084,118.7345,118.1987,118.5299,29390.0
2018-04-05 10:10:00,121.66,121.82,121.0,121.18,91245.0,118.5202,118.676,117.8772,118.0525,91245.0
2018-04-05 10:15:00,121.11,121.3,120.94,120.98,24199.0,117.9844,118.1694,117.8187,117.8577,24199.0
2018-04-05 10:20:00,120.99,121.09,120.79,120.92,24408.0,117.8674,117.9649,117.6726,117.7993,24408.0
2018-04-05 10:25:00,120.86,121.04,120.72,121.01,23049.0,117.7408,117.9162,117.6044,117.8869,23049.0
2018-04-05 10:30:00,121.0,121.36,120.89,120.89,30222.0,117.8772,118.2279,117.77,117.77,30222.0
2018-04-05 10:35:00,120.88,121.05,120.69,120.7,17015.0,117.7603,117.9259,117.5752,117.5849,17015.0
2018-04-05 10:40:00,120.7,120.98,120.55,120.94,15554.0,117.5849,117.8577,117.4388,117.8187,15554.0
2018-04-05 10:45:00,121.0,121.16,120.74,121.16,32620.0,117.8772,118.0331,117.6239,118.0331,32620.0
2018-04-05 10:50:00,121.1,121.16,120.89,121.08,41864.0,117.9746,118.0331,117.77,117.9551,41864.0
2018-04-05 10:55:00,121.11,121.2,120.89,120.94,11495.0,117.9844,118.072,117.77,117.8187,11495.0
2018-04-05 11:00:00,120.96,121.48,120.96,121.44,76151.0,117.8382,118.3448,117.8382,118.3058,76151.0
2018-04-05 11:05:00,121.47,121.94,121.41,121.72,85704.0,118.3351,118.7929,118.2766,118.5786,85704.0
2018-04-05 11:10:00,121.72,121.88,121.47,121.47,95387.0,118.5786,118.7345,118.3351,118.3351,95387.0
2018-04-05 11:15:00,121.43,121.69,121.4,121.69,91151.0,118.2961,118.5494,118.2669,118.5494,91151.0
2018-04-05 11:20:00,121.73,122.02,121.72,121.96,46221.0,118.5883,118.8709,118.5786,118.8124,46221.0
2018-04-05 11:25:00,121.96,122.1,121.86,121.92,40972.0,118.8124,118.9488,118.715,118.7734,40972.0
2018-04-05 11:30:00,121.8,122.06,121.74,122.05,42337.0,118.6565,118.9098,118.5981,118.9001,42337.0
2018-04-05 11:35:00,122.01,122.25,121.98,122.19,24776.0,118.8611,119.0949,118.8319,119.0365,24776.0
2018-04-05 11:40:00,122.17,122.33,122.02,122.24,19446.0,119.017,119.1729,118.8709,119.0852,19446.0
2018-04-05 11:45:00,122.24,122.24,121.88,121.97,9315.0,119.0852,119.0852,118.7345,118.8222,9315.0
2018-04-05 11:50:00,121.94,122.13,121.87,122.03,12594.0,118.7929,118.978,118.7247,118.8806,12594.0
2018-04-05 11:55:00,122.05,122.2,121.93,122.2,9100.0,118.9001,119.0462,118.7832,119.0462,9100.0
2018-04-05 12:00:00,122.16,122.16,121.75,121.83,20363.0,119.0073,119.0073,118.6078,118.6858,20363.0
2018-04-05 12:05:00,121.84,121.94,121.77,121.84,37849.0,118.6955,118.7929,118.6273,118.6955,37849.0
2018-04-05 12:10:00,121.87,121.92,121.6,121.65,15065.0,118.7247,118.7734,118.4617,118.5104,15065.0
2018-04-05 12:15:00,121.61,121.64,121.4,121.5,12763.0,118.4714,118.5007,118.2669,118.3643,12763.0
2018-04-05 12:20:00,121.48,121.59,121.34,121.36,9106.0,118.3448,118.452,118.2084,118.2279,9106.0
2018-04-05 12:25:00,121.34,121.53,121.33,121.42,7137.0,118.2084,118.3935,118.1987,118.2864,7137.0
2018-04-05 12:30:00,121.44,121.56,121.29,121.43,7622.0,118.3058,118.4227,118.1597,118.2961,7622.0
2018-04-05 12:35:00,121.43,121.62,121.38,121.62,13990.0,118.2961,118.4812,118.2474,118.4812,13990.0
2018-04-05 12:40:00,121.63,121.63,121.37,121.42,9300.0,118.4909,118.4909,118.2376,118.2864,9300.0
2018-04-05 12:45:00,121.46,121.69,121.43,121.66,10469.0,118.3253,118.5494,118.2961,118.5202,10469.0
2018-04-05 12:50:00,121.62,121.7,121.54,121.59,13005.0,118.4812,118.5591,118.4033,118.452,13005.0
2018-04-05 12:55:00,121.63,121.76,121.62,121.75,10317.0,118.4909,118.6176,118.4812,118.6078,10317.0
2018-04-05 13:00:00,121.84,122.04,121.83,121.9,9663.0,118.6955,118.8903,118.6858,118.754,9663.0
2018-04-05 13:05:00,121.9,122.0,121.83,121.87,14472.0,118.754,118.8514,118.6858,118.7247,14472.0
2018-04-05 13:10:00,121.93,121.93,121.61,121.66,8102.0,118.7832,118.7832,118.4714,118.5202,8102.0
2018-04-05 13:15:00,121.69,121.73,121.48,121.62,28598.0,118.5494,118.5883,118.3448,118.4812,28598.0
2018-04-05 13:20:00,121.64,121.7,121.2,121.27,27402.0,118.5007,118.5591,118.072,118.1402,27402.0
2018-04-05 13:25:00,121.31,121.38,121.21,121.37,7696.0,118.1792,118.2474,118.0818,118.2376,7696.0
2018-04-05 13:30:00,121.33,121.42,121.26,121.35,8600.0,118.1987,118.2864,118.1305,118.2182,8600.0
2018-04-05 13:35:00,121.4,121.5,121.26,121.27,9654.0,118.2669,118.3643,118.1305,118.1402,9654.0
2018-04-05 13:40:00,121.14,121.17,120.79,120.89,7075.0,118.0136,118.0428,117.6726,117.77,7075.0
2018-04-05 13:45:00,120.88,121.22,120.88,121.19,9471.0,117.7603,118.0915,117.7603,118.0623,9471.0
2018-04-05 13:50:00,121.17,121.43,121.16,121.25,9008.0,118.0428,118.2961,118.0331,118.1207,9008.0
2018-04-05 13:55:00,121.29,121.42,121.26,121.29,11710.0,118.1597,118.2864,118.1305,118.1597,11710.0
2018-04-05 14:00:00,121.34,121.58,121.34,121.48,9268.0,118.2084,118.4422,118.2084,118.3448,9268.0
2018-04-05 14:05:00,121.38,121.43,121.0,121.1,34428.0,118.2474,118.2961,117.8772,117.9746,34428.0
2018-04-05 14:10:00,121.06,121.38,121.06,121.32,10898.0,117.9356,118.2474,117.9356,118.1889,10898.0
2018-04-05 14:15:00,121.36,121.7,121.29,121.53,6400.0,118.2279,118.5591,118.1597,118.3935,6400.0
2018-04-05 14:20:00,121.56,121.56,121.34,121.37,4737.0,118.4227,118.4227,118.2084,118.2376,4737.0
2018-04-05 14:25:00,121.35,121.46,121.22,121.4,8115.0,118.2182,118.3253,118.0915,118.2669,8115.0
2018-04-05 14:30:00,121.41,121.6,121.36,121.6,8676.0,118.2766,118.4617,118.2279,118.4617,8676.0
2018-04-05 14:35:00,121.64,121.68,121.43,121.45,6600.0,118.5007,118.5396,118.2961,118.3156,6600.0
2018-04-05 14:40:00,121.48,121.71,121.4,121.7,8837.0,118.3448,118.5689,118.2669,118.5591,8837.0
2018-04-05 14:45:00,121.68,121.84,121.67,121.8,7318.0,118.5396,118.6955,118.5299,118.6565,7318.0
2018-04-05 14:50:00,121.76,121.8,121.58,121.66,10613.0,118.6176,118.6565,118.4422,118.5202,10613.0
2018-04-05 14:55:00,121.67,121.7,121.52,121.61,15130.0,118.5299,118.5591,118.3838,118.4714,15130.0
2018-04-05 15:00:00,121.63,121.66,121.42,121.44,20204.0,118.4909,118.5202,118.2864,118.3058,20204.0
2018-04-05 15:05:00,121.5,121.59,121.41,121.59,17104.0,118.3643,118.452,118.2766,118.452,17104.0
2018-04-05 15:10:00,121.66,121.74,121.55,121.56,17996.0,118.5202,118.5981,118.413,118.4227,17996.0
2018-04-05 15:15:00,121.57,121.62,121.51,121.54,13057.0,118.4325,118.4812,118.374,118.4033,13057.0
2018-04-05 15:20:00,121.58,121.65,121.49,121.57,16190.0,118.4422,118.5104,118.3545,118.4325,16190.0
2018-04-05 15:25:00,121.58,121.58,121.34,121.46,9700.0,118.4422,118.4422,118.2084,118.3253,9700.0
2018-04-05 15:30:00,121.49,121.52,121.06,121.1,15254.0,118.3545,118.3838,117.9356,117.9746,15254.0
2018-04-05 15:35:00,121.11,121.26,121.07,121.13,22802.0,117.9844,118.1305,117.9454,118.0038,22802.0
2018-04-05 15:40:00,121.11,121.52,121.11,121.39,27132.0,117.9844,118.3838,117.9844,118.2571,27132.0
2018-04-05 15:45:00,121.38,121.43,121.26,121.41,50538.0,118.2474,118.2961,118.1305,118.2766,50538.0
2018-04-05 15:50:00,121.4,121.59,121.36,121.38,79137.0,118.2669,118.452,118.2279,118.2474,79137.0
2018-04-05 15:55:00,121.4,121.41,121.18,121.22,118918.0,118.2669,118.2766,118.0525,118.0915,118918.0
2018-04-06 09:30:00,120.06,120.69,119.76,120.39,39823.0,116.9614,117.5752,116.6692,117.2829,39823.0
2018-04-06 09:35:00,120.42,121.19,120.42,120.79,23070.0,117.3122,118.0623,117.3122,117.6726,23070.0
2018-04-06 09:40:00,120.83,120.86,119.98,120.24,49041.0,117.7116,117.7408,116.8835,117.1368,49041.0
2018-04-06 09:45:00,120.26,120.34,119.66,120.04,25662.0,117.1563,117.2342,116.5718,116.942,25662.0
2018-04-06 09:50:00,120.1,120.88,120.09,120.73,46888.0,117.0004,117.7603,116.9907,117.6142,46888.0
2018-04-06 09:55:00,120.74,120.75,120.37,120.6,17795.0,117.6239,117.6336,117.2634,117.4875,17795.0
2018-04-06 10:00:00,120.59,120.86,120.4,120.54,18887.0,117.4778,117.7408,117.2927,117.4291,18887.0
2018-04-06 10:05:00,120.51,120.55,120.23,120.26,15958.0,117.3998,117.4388,117.1271,117.1563,15958.0
2018-04-06 10:10:00,120.26,120.48,120.14,120.48,9877.0,117.1563,117.3706,117.0394,117.3706,9877.0
2018-04-06 10:15:00,120.44,120.92,120.44,120.87,19157.0,117.3316,117.7993,117.3316,117.7505,19157.0
2018-04-06 10:20:00,120.87,121.0,120.75,120.75,20993.0,117.7505,117.8772,117.6336,117.6336,20993.0
2018-04-06 10:25:00,120.79,120.89,120.52,120.59,17035.0,117.6726,117.77,117.4096,117.4778,17035.0
2018-04-06 10:30:00,120.58,120.6,120.34,120.43,16300.0,117.468,117.4875,117.2342,117.3219,16300.0
2018-04-06 10:35:00,120.45,120.75,120.38,120.65,14793.0,117.3414,117.6336,117.2732,117.5362,14793.0
2018-04-06 10:40:00,120.61,120.71,120.3,120.36,9714.0,117.4973,117.5947,117.1953,117.2537,9714.0
2018-04-06 10:45:00,120.36,120.39,119.97,120.13,22075.0,117.2537,117.2829,116.8738,117.0296,22075.0
2018-04-06 10:50:00,120.12,120.25,119.97,120.13,30159.0,117.0199,117.1465,116.8738,117.0296,30159.0
2018-04-06 10:55:00,120.14,120.55,120.14,120.55,10595.0,117.0394,117.4388,117.0394,117.4388,10595.0
2018-04-06 11:00:00,120.47,120.48,119.99,120.08,12029.0,117.3609,117.3706,116.8933,116.9809,12029.0
2018-04-06 11:05:00,120.14,120.33,120.02,120.23,9100.0,117.0394,117.2245,116.9225,117.1271,9100.0
2018-04-06 11:10:00,120.23,120.55,120.23,120.39,15100.0,117.1271,117.4388,117.1271,117.2829,15100.0
2018-04-06 11:15:00,120.39,120.46,120.23,120.32,12985.0,117.2829,117.3511,117.1271,117.2147,12985.0
2018-04-06 11:20:00,120.38,120.43,120.12,120.2,17544.0,117.2732,117.3219,117.0199,117.0978,17544.0
2018-04-06 11:25:00,120.21,120.43,120.14,120.35,15345.0,117.1076,117.3219,117.0394,117.244,15345.0
2018-04-06 11:30:00,120.4,120.72,120.32,120.68,7921.0,117.2927,117.6044,117.2147,117.5654,7921.0
2018-04-06 11:35:00,120.7,121.02,120.68,120.95,10454.0,117.5849,117.8967,117.5654,117.8285,10454.0
2018-04-06 11:40:00,120.98,121.05,120.77,120.78,12861.0,117.8577,117.9259,117.6531,117.6629,12861.0
2018-04-06 11:45:00,120.78,120.79,120.42,120.48,21935.0,117.6629,117.6726,117.3122,117.3706,21935.0
2018-04-06 11:50:00,120.47,120.64,120.36,120.64,11061.0,117.3609,117.5265,117.2537,117.5265,11061.0
2018-04-06 11:55:00,120.64,121.2,120.64,121.14,25672.0,117.5265,118.072,117.5265,118.0136,25672.0
2018-04-06 12:00:00,121.07,121.11,120.72,120.78,17773.0,117.9454,117.9844,117.6044,117.6629,17773.0
2018-04-06 12:05:00,120.75,120.98,120.7,120.87,18948.0,117.6336,117.8577,117.5849,117.7505,18948.0
2018-04-06 12:10:00,120.84,120.87,120.42,120.45,7665.0,117.7213,117.7505,117.3122,117.3414,7665.0
2018-04-06 12:15:00,120.5,120.55,120.29,120.29,5961.0,117.3901,117.4388,117.1855,117.1855,5961.0
2018-04-06 12:20:00,120.28,120.52,120.19,120.37,9611.0,117.1758,117.4096,117.0881,117.2634,9611.0
2018-04-06 12:25:00,120.36,120.39,120.18,120.24,5714.0,117.2537,117.2829,117.0784,117.1368,5714.0
2018-04-06 12:30:00,120.36,120.59,120.18,120.55,5119.0,117.2537,117.4778,117.0784,117.4388,5119.0
2018-04-06 12:35:00,120.49,120.66,120.35,120.57,8149.0,117.3804,117.546,117.244,117.4583,8149.0
2018-04-06 12:40:00,120.63,120.84,120.58,120.71,14791.0,117.5167,117.7213,117.468,117.5947,14791.0
2018-04-06 12:45:00,120.73,120.75,120.53,120.56,33512.0,117.6142,117.6336,117.4193,117.4485,33512.0
2018-04-06 12:50:00,120.56,120.62,120.45,120.54,24077.0,117.4485,117.507,117.3414,117.4291,24077.0
2018-04-06 12:55:00,120.54,120.63,120.49,120.51,43415.0,117.4291,117.5167,117.3804,117.3998,43415.0
2018-04-06 13:00:00,120.51,120.63,120.37,120.37,5038.0,117.3998,117.5167,117.2634,117.2634,5038.0
2018-04-06 13:05:00,120.34,120.38,120.05,120.13,19033.0,117.2342,117.2732,116.9517,117.0296,19033.0
2018-04-06 13:10:00,120.07,120.21,119.99,120.15,19919.0,116.9712,117.1076,116.8933,117.0491,19919.0
2018-04-06 13:15:00,120.25,120.34,120.11,120.26,37015.0,117.1465,117.2342,117.0102,117.1563,37015.0
2018-04-06 13:20:00,120.3,120.44,120.17,120.23,10460.0,117.1953,117.3316,117.0686,117.1271,10460.0
2018-04-06 13:25:00,120.29,120.4,120.17,120.33,14568.0,117.1855,117.2927,117.0686,117.2245,14568.0
2018-04-06 13:30:00,120.36,120.41,120.07,120.07,3400.0,117.2537,117.3024,116.9712,116.9712,3400.0
2018-04-06 13:35:00,120.01,120.13,119.75,119.79,7935.0,116.9127,117.0296,116.6595,116.6984,7935.0
2018-04-06 13:40:00,119.78,119.81,119.59,119.68,7507.0,116.6887,116.7179,116.5036,116.5913,7507.0
2018-04-06 13:45:00,119.68,119.75,119.29,119.29,12445.0,116.5913,116.6595,116.2113,116.2113,12445.0
2018-04-06 13:50:00,119.43,119.43,118.87,118.94,14372.0,116.3477,116.3477,115.8022,115.8704,14372.0
2018-04-06 13:55:00,118.99,119.11,118.6,118.6,34499.0,115.9191,116.036,115.5391,115.5391,34499.0
2018-04-06 14:00:00,118.57,118.77,118.46,118.7,13361.0,115.5099,115.7047,115.4027,115.6365,13361.0
2018-04-06 14:05:00,118.64,118.73,118.42,118.59,10409.0,115.5781,115.6658,115.3638,115.5294,10409.0
2018-04-06 14:10:00,118.59,118.83,118.57,118.64,23149.0,115.5294,115.7632,115.5099,115.5781,23149.0
2018-04-06 14:15:00,118.66,118.84,118.56,118.6,12662.0,115.5976,115.7729,115.5002,115.5391,12662.0
2018-04-06 14:20:00,118.59,118.71,118.41,118.41,8550.0,115.5294,115.6463,115.354,115.354,8550.0
2018-04-06 14:25:00,118.41,118.44,118.19,118.26,10293.0,115.354,115.3833,115.1397,115.2079,10293.0
2018-04-06 14:30:00,118.25,118.5,118.22,118.22,12588.0,115.1982,115.4417,115.1689,115.1689,12588.0
2018-04-06 14:35:00,118.25,118.29,117.76,117.91,17707.0,115.1982,115.2371,114.7208,114.8669,17707.0
2018-04-06 14:40:00,117.85,118.3,117.79,118.21,10299.0,114.8085,115.2469,114.75,115.1592,10299.0
2018-04-06 14:45:00,118.21,118.41,118.13,118.22,11826.0,115.1592,115.354,115.0813,115.1689,11826.0
2018-04-06 14:50:00,118.21,118.25,117.94,118.09,11854.0,115.1592,115.1982,114.8962,115.0423,11854.0
2018-04-06 14:55:00,118.1,118.14,117.69,117.94,11999.0,115.052,115.091,114.6526,114.8962,11999.0
2018-04-06 15:00:00,117.94,118.23,117.73,117.73,19298.0,114.8962,115.1787,114.6916,114.6916,19298.0
2018-04-06 15:05:00,117.72,117.88,117.66,117.84,14973.0,114.6818,114.8377,114.6234,114.7987,14973.0
2018-04-06 15:10:00,117.84,118.35,117.79,118.35,15551.0,114.7987,115.2956,114.75,115.2956,15551.0
2018-04-06 15:15:00,118.37,118.38,118.07,118.07,13804.0,115.3151,115.3248,115.0228,115.0228,13804.0
2018-04-06 15:20:00,118.03,118.34,118.03,118.18,22217.0,114.9838,115.2858,114.9838,115.13,22217.0
2018-04-06 15:25:00,118.2,118.21,117.97,117.98,13637.0,115.1495,115.1592,114.9254,114.9351,13637.0
2018-04-06 15:30:00,118.0,118.53,117.93,118.46,21300.0,114.9546,115.4709,114.8864,115.4027,21300.0
2018-04-06 15:35:00,118.45,118.58,118.25,118.47,28508.0,115.393,115.5196,115.1982,115.4125,28508.0
2018-04-06 15:40:00,118.48,118.64,118.33,118.37,45035.0,115.4222,115.5781,115.2761,115.3151,45035.0
2018-04-06 15:45:00,118.37,118.43,118.07,118.16,65858.0,115.3151,115.3735,115.0228,115.1105,65858.0
2018-04-06 15:50:00,118.15,118.85,118.15,118.53,81226.0,115.1007,115.7827,115.1007,115.4709,81226.0
2018-04-06 15:55:00,118.55,118.63,118.27,118.32,117982.0,115.4904,115.5684,115.2176,115.2664,117982.0
2018-04-09 09:30:00,119.19,120.68,118.68,119.08,42154.0,116.1139,117.5654,115.6171,116.0067,42154.0
2018-04-09 09:35:00,119.08,119.41,118.75,118.79,18463.0,116.0067,116.3282,115.6853,115.7242,18463.0
2018-04-09 09:40:00,118.75,118.99,118.53,118.6,6792.0,115.6853,115.9191,115.4709,115.5391,6792.0
2018-04-09 09:45:00,118.69,119.49,118.61,119.32,71568.0,115.6268,116.4062,115.5489,116.2405,71568.0
2018-04-09 09:50:00,119.29,119.61,119.1,119.46,45382.0,116.2113,116.5231,116.0262,116.3769,45382.0
2018-04-09 09:55:00,119.51,119.9,119.48,119.64,16561.0,116.4256,116.8056,116.3964,116.5523,16561.0
2018-04-09 10:00:00,119.56,119.66,119.3,119.47,6393.0,116.4744,116.5718,116.2211,116.3867,6393.0
2018-04-09 10:05:00,119.51,119.75,119.45,119.54,9845.0,116.4256,116.6595,116.3672,116.4549,9845.0
2018-04-09 10:10:00,119.53,119.53,119.17,119.23,18502.0,116.4451,116.4451,116.0944,116.1529,18502.0
2018-04-09 10:15:00,119.23,119.54,119.17,119.35,12766.0,116.1529,116.4549,116.0944,116.2698,12766.0
2018-04-09 10:20:00,119.28,119.38,119.18,119.18,9307.0,116.2016,116.299,116.1042,116.1042,9307.0
2018-04-09 10:25:00,119.19,119.22,118.94,119.07,42704.0,116.1139,116.1431,115.8704,115.997,42704.0
2018-04-09 10:30:00,119.14,119.39,119.13,119.2,26197.0,116.0652,116.3087,116.0555,116.1236,26197.0
2018-04-09 10:35:00,119.17,119.48,119.17,119.47,6642.0,116.0944,116.3964,116.0944,116.3867,6642.0
2018-04-09 10:40:00,119.48,119.76,119.48,119.74,53402.0,116.3964,116.6692,116.3964,116.6497,53402.0
2018-04-09 10:45:00,119.75,120.1,119.75,119.94,6668.0,116.6595,117.0004,116.6595,116.8445,6668.0
2018-04-09 10:50:00,119.9,120.29,119.87,120.15,14388.0,116.8056,117.1855,116.7764,117.0491,14388.0
2018-04-09 10:55:00,120.07,120.1,119.97,119.97,4285.0,116.9712,117.0004,116.8738,116.8738,4285.0
2018-04-09 11:00:00,120.0,120.0,119.69,119.83,5150.0,116.903,116.903,116.601,116.7374,5150.0
2018-04-09 11:05:00,119.79,119.79,119.58,119.69,3500.0,116.6984,116.6984,116.4938,116.601,3500.0
2018-04-09 11:10:00,119.8,119.85,119.64,119.71,6660.0,116.7082,116.7569,116.5523,116.6205,6660.0
2018-04-09 11:15:00,119.8,120.05,119.79,119.91,11399.0,116.7082,116.9517,116.6984,116.8153,11399.0
2018-04-09 11:20:00,119.99,120.25,119.93,119.93,81649.0,116.8933,117.1465,116.8348,116.8348,81649.0
2018-04-09 11:25:00,120.02,120.18,119.93,120.18,4852.0,116.9225,117.0784,116.8348,117.0784,4852.0
2018-04-09 11:30:00,120.13,120.31,120.1,120.11,42370.0,117.0296,117.205,117.0004,117.0102,42370.0
2018-04-09 11:35:00,120.05,120.24,120.05,120.13,14460.0,116.9517,117.1368,116.9517,117.0296,14460.0
2018-04-09 11:40:00,120.13,120.27,120.09,120.14,5763.0,117.0296,117.166,116.9907,117.0394,5763.0
2018-04-09 11:45:00,120.21,120.37,120.2,120.24,26567.0,117.1076,117.2634,117.0978,117.1368,26567.0
2018-04-09 11:50:00,120.26,120.36,120.25,120.3,15316.0,117.1563,117.2537,117.1465,117.1953,15316.0
2018-04-09 11:55:00,120.36,120.52,120.25,120.44,5365.0,117.2537,117.4096,117.1465,117.3316,5365.0
2018-04-09 12:00:00,120.45,120.64,120.37,120.54,36767.0,117.3414,117.5265,117.2634,117.4291,36767.0
2018-04-09 12:05:00,120.55,120.86,120.49,120.81,25713.0,117.4388,117.7408,117.3804,117.6921,25713.0
2018-04-09 12:10:00,120.84,120.94,120.75,120.93,9418.0,117.7213,117.8187,117.6336,117.809,9418.0
2018-04-09 12:15:00,120.95,121.07,120.78,120.82,8212.0,117.8285,117.9454,117.6629,117.7018,8212.0
2018-04-09 12:20:00,120.75,120.8,120.52,120.6,15310.0,117.6336,117.6824,117.4096,117.4875,15310.0
2018-04-09 12:25:00,120.56,120.65,120.48,120.62,22116.0,117.4485,117.5362,117.3706,117.507,22116.0
2018-04-09 12:30:00,120.61,120.63,120.5,120.63,6699.0,117.4973,117.5167,117.3901,117.5167,6699.0
2018-04-09 12:35:00,120.58,120.85,120.58,120.62,13677.0,117.468,117.7311,117.468,117.507,13677.0
2018-04-09 12:40:00,120.63,120.69,120.55,120.63,12113.0,117.5167,117.5752,117.4388,117.5167,12113.0
2018-04-09 12:45:00,120.72,120.88,120.63,120.81,22489.0,117.6044,117.7603,117.5167,117.6921,22489.0
2018-04-09 12:50:00,120.84,120.86,120.77,120.84,3130.0,117.7213,117.7408,117.6531,117.7213,3130.0
2018-04-09 12:55:00,120.83,120.86,120.69,120.69,7155.0,117.7116,117.7408,117.5752,117.5752,7155.0
2018-04-09 13:00:00,120.78,120.96,120.7,120.9,5476.0,117.6629,117.8382,117.5849,117.7798,5476.0
2018-04-09 13:05:00,120.91,121.0,120.85,121.0,3648.0,117.7895,117.8772,117.7311,117.8772,3648.0
2018-04-09 13:10:00,121.0,121.0,120.68,120.74,8600.0,117.8772,117.8772,117.5654,117.6239,8600.0
2018-04-09 13:15:00,120.73,120.85,120.71,120.84,4909.0,117.6142,117.7311,117.5947,117.7213,4909.0
2018-04-09 13:20:00,120.83,120.83,120.65,120.72,3116.0,117.7116,117.7116,117.5362,117.6044,3116.0
2018-04-09 13:25:00,120.73,120.73,120.5,120.67,9010.0,117.6142,117.6142,117.3901,117.5557,9010.0
2018-04-09 13:30:00,120.74,120.89,120.73,120.89,6699.0,117.6239,117.77,117.6142,117.77,6699.0
2018-04-09 13:35:00,120.8,120.82,120.69,120.74,4448.0,117.6824,117.7018,117.5752,117.6239,4448.0
2018-04-09 13:40:00,120.74,120.78,120.57,120.61,4843.0,117.6239,117.6629,117.4583,117.4973,4843.0
2018-04-09 13:45:00,120.66,120.77,120.63,120.77,5334.0,117.546,117.6531,117.5167,117.6531,5334.0
2018-04-09 13:50:00,120.76,120.89,120.7,120.81,6300.0,117.6434,117.77,117.5849,117.6921,6300.0
2018-04-09 13:55:00,120.83,120.92,120.79,120.79,5947.0,117.7116,117.7993,117.6726,117.6726,5947.0
2018-04-09 14:00:00,120.79,120.81,120.59,120.66,4493.0,117.6726,117.6921,117.4778,117.546,4493.0
2018-04-09 14:05:00,120.63,120.63,120.32,120.36,5119.0,117.5167,117.5167,117.2147,117.2537,5119.0
2018-04-09 14:10:00,120.31,120.44,120.24,120.4,13552.0,117.205,117.3316,117.1368,117.2927,13552.0
2018-04-09 14:15:00,120.4,120.54,120.24,120.47,8269.0,117.2927,117.4291,117.1368,117.3609,8269.0
2018-04-09 14:20:00,120.44,120.48,119.92,119.94,15689.0,117.3316,117.3706,116.8251,116.8445,15689.0
2018-04-09 14:25:00,119.93,119.99,119.78,119.92,29503.0,116.8348,116.8933,116.6887,116.8251,29503.0
2018-04-09 14:30:00,119.91,120.04,119.85,120.0,9973.0,116.8153,116.942,116.7569,116.903,9973.0
2018-04-09 14:35:00,119.99,120.0,119.89,119.94,5473.0,116.8933,116.903,116.7958,116.8445,5473.0
2018-04-09 14:40:00,119.97,120.0,119.75,119.87,11280.0,116.8738,116.903,116.6595,116.7764,11280.0
2018-04-09 14:45:00,119.85,120.04,119.82,120.0,10207.0,116.7569,116.942,116.7276,116.903,10207.0
2018-04-09 14:50:00,120.0,120.11,119.94,120.0,8085.0,116.903,117.0102,116.8445,116.903,8085.0
2018-04-09 14:55:00,120.01,120.21,120.01,120.21,4700.0,116.9127,117.1076,116.9127,117.1076,4700.0
2018-04-09 15:00:00,120.17,120.17,120.02,120.13,6115.0,117.0686,117.0686,116.9225,117.0296,6115.0
2018-04-09 15:05:00,120.16,120.17,119.97,120.02,8870.0,117.0589,117.0686,116.8738,116.9225,8870.0
2018-04-09 15:10:00,120.04,120.1,119.84,119.84,9162.0,116.942,117.0004,116.7471,116.7471,9162.0
2018-04-09 15:15:00,119.79,119.79,119.59,119.59,10299.0,116.6984,116.6984,116.5036,116.5036,10299.0
2018-04-09 15:20:00,119.59,119.61,119.39,119.5,12621.0,116.5036,116.5231,116.3087,116.4159,12621.0
2018-04-09 15:25:00,119.5,119.66,119.44,119.65,11845.0,116.4159,116.5718,116.3575,116.562,11845.0
2018-04-09 15:30:00,119.65,119.76,119.46,119.46,16411.0,116.562,116.6692,116.3769,116.3769,16411.0
2018-04-09 15:35:00,119.43,119.62,119.43,119.54,20587.0,116.3477,116.5328,116.3477,116.4549,20587.0
2018-04-09 15:40:00,119.55,119.55,119.3,119.43,27339.0,116.4646,116.4646,116.2211,116.3477,27339.0
2018-04-09 15:45:00,119.43,119.45,119.12,119.12,38725.0,116.3477,116.3672,116.0457,116.0457,38725.0
2018-04-09 15:50:00,119.11,119.32,119.0,119.31,55840.0,116.036,116.2405,115.9288,116.2308,55840.0
2018-04-09 15:55:00,119.28,119.33,118.73,118.82,74360.0,116.2016,116.2503,115.6658,115.7535,74360.0
2018-04-10 09:30:00,120.37,121.05,119.88,119.94,50852.0,117.2634,117.9259,116.7861,116.8445,50852.0
2018-04-10 09:35:00,119.95,120.51,119.41,119.43,28564.0,116.8543,117.3998,116.3282,116.3477,28564.0
2018-04-10 09:40:00,119.43,119.58,118.66,118.92,43404.0,116.3477,116.4938,115.5976,115.8509,43404.0
2018-04-10 09:45:00,118.84,119.24,118.76,119.11,24386.0,115.7729,116.1626,115.695,116.036,24386.0
2018-04-10 09:50:00,119.06,119.1,118.58,118.65,28713.0,115.9873,116.0262,115.5196,115.5878,28713.0
2018-04-10 09:55:00,118.67,119.04,118.64,119.0,17196.0,115.6073,115.9678,115.5781,115.9288,17196.0
2018-04-10 10:00:00,119.0,119.35,118.99,119.11,19655.0,115.9288,116.2698,115.9191,116.036,19655.0
2018-04-10 10:05:00,119.12,119.3,119.0,119.11,35914.0,116.0457,116.2211,115.9288,116.036,35914.0
2018-04-10 10:10:00,119.11,119.37,118.97,119.14,19239.0,116.036,116.2893,115.8996,116.0652,19239.0
2018-04-10 10:15:00,119.17,119.24,119.0,119.04,19524.0,116.0944,116.1626,115.9288,115.9678,19524.0
2018-04-10 10:20:00,119.05,119.22,118.84,119.11,32377.0,115.9775,116.1431,115.7729,116.036,32377.0
2018-04-10 10:25:00,119.11,119.2,119.01,119.08,16750.0,116.036,116.1236,115.9385,116.0067,16750.0
2018-04-10 10:30:00,119.12,119.39,119.08,119.1,21207.0,116.0457,116.3087,116.0067,116.0262,21207.0
2018-04-10 10:35:00,119.08,119.09,118.89,118.89,16342.0,116.0067,116.0165,115.8216,115.8216,16342.0
2018-04-10 10:40:00,118.88,119.07,118.88,119.0,22664.0,115.8119,115.997,115.8119,115.9288,22664.0
2018-04-10 10:45:00,119.0,119.38,118.94,119.28,44030.0,115.9288,116.299,115.8704,116.2016,44030.0
2018-04-10 10:50:00,119.27,119.27,118.9,119.01,13648.0,116.1918,116.1918,115.8314,115.9385,13648.0
2018-04-10 10:55:00,119.0,119.0,118.71,118.73,39600.0,115.9288,115.9288,115.6463,115.6658,39600.0
2018-04-10 11:00:00,118.73,118.83,118.68,118.71,36547.0,115.6658,115.7632,115.6171,115.6463,36547.0
2018-04-10 11:05:00,118.69,118.81,118.55,118.76,12674.0,115.6268,115.7437,115.4904,115.695,12674.0
2018-04-10 11:10:00,118.79,118.83,118.69,118.81,18601.0,115.7242,115.7632,115.6268,115.7437,18601.0
2018-04-10 11:15:00,118.79,118.86,118.76,118.82,49584.0,115.7242,115.7924,115.695,115.7535,49584.0
2018-04-10 11:20:00,118.84,119.11,118.82,119.09,15500.0,115.7729,116.036,115.7535,116.0165,15500.0
2018-04-10 11:25:00,119.08,119.28,118.97,119.07,38526.0,116.0067,116.2016,115.8996,115.997,38526.0
2018-04-10 11:30:00,119.09,119.43,119.09,119.39,18637.0,116.0165,116.3477,116.0165,116.3087,18637.0
2018-04-10 11:35:00,119.38,119.66,119.38,119.61,44893.0,116.299,116.5718,116.299,116.5231,44893.0
2018-04-10 11:40:00,119.67,119.75,119.19,119.19,17713.0,116.5815,116.6595,116.1139,116.1139,17713.0
2018-04-10 11:45:00,119.19,119.19,118.82,119.06,16930.0,116.1139,116.1139,115.7535,115.9873,16930.0
2018-04-10 11:50:00,118.96,119.3,118.91,119.21,99030.0,115.8898,116.2211,115.8411,116.1334,99030.0
2018-04-10 11:55:00,119.23,119.51,119.21,119.24,25005.0,116.1529,116.4256,116.1334,116.1626,25005.0
2018-04-10 12:00:00,119.23,119.34,118.97,119.08,16577.0,116.1529,116.26,115.8996,116.0067,16577.0
2018-04-10 12:05:00,119.13,119.28,118.99,119.23,14067.0,116.0555,116.2016,115.9191,116.1529,14067.0
2018-04-10 12:10:00,119.24,119.3,119.0,119.04,14512.0,116.1626,116.2211,115.9288,115.9678,14512.0
2018-04-10 12:15:00,119.05,119.07,118.81,118.92,11928.0,115.9775,115.997,115.7437,115.8509,11928.0
2018-04-10 12:20:00,118.89,119.07,118.78,118.81,24533.0,115.8216,115.997,115.7145,115.7437,24533.0
2018-04-10 12:25:00,118.8,118.84,118.3,118.45,37491.0,115.734,115.7729,115.2469,115.393,37491.0
2018-04-10 12:30:00,118.45,119.0,118.42,119.0,28254.0,115.393,115.9288,115.3638,115.9288,28254.0
2018-04-10 12:35:00,119.0,119.0,118.81,118.95,15696.0,115.9288,115.9288,115.7437,115.8801,15696.0
2018-04-10 12:40:00,119.0,119.02,118.84,118.94,17015.0,115.9288,115.9483,115.7729,115.8704,17015.0
2018-04-10 12:45:00,118.98,119.22,118.8,119.15,16583.0,115.9093,116.1431,115.734,116.0749,16583.0
2018-04-10 12:50:00,119.15,119.23,119.0,119.08,9720.0,116.0749,116.1529,115.9288,116.0067,9720.0
2018-04-10 12:55:00,119.08,119.42,119.08,119.36,21461.0,116.0067,116.338,116.0067,116.2795,21461.0
2018-04-10 13:00:00,119.36,119.68,119.27,119.6,15910.0,116.2795,116.5913,116.1918,116.5133,15910.0
2018-04-10 13:05:00,119.61,119.86,119.59,119.69,16500.0,116.5231,116.7666,116.5036,116.601,16500.0
2018-04-10 13:10:00,119.73,120.0,119.72,119.87,14164.0,116.64,116.903,116.6302,116.7764,14164.0
2018-04-10 13:15:00,119.87,119.91,119.74,119.81,7779.0,116.7764,116.8153,116.6497,116.7179,7779.0
2018-04-10 13:20:00,119.82,119.84,119.61,119.78,7928.0,116.7276,116.7471,116.5231,116.6887,7928.0
2018-04-10 13:25:00,119.77,119.97,119.73,119.96,8496.0,116.6789,116.8738,116.64,116.864,8496.0
2018-04-10 13:30:00,119.89,120.04,119.73,120.01,21402.0,116.7958,116.942,116.64,116.9127,21402.0
2018-04-10 13:35:00,120.01,120.05,119.84,119.89,14962.0,116.9127,116.9517,116.7471,116.7958,14962.0
2018-04-10 13:40:00,119.9,119.9,119.54,119.54,16384.0,116.8056,116.8056,116.4549,116.4549,16384.0
2018-04-10 13:45:00,119.55,119.56,119.36,119.56,9173.0,116.4646,116.4744,116.2795,116.4744,9173.0
2018-04-10 13:50:00,119.58,119.8,119.5,119.8,10593.0,116.4938,116.7082,116.4159,116.7082,10593.0
2018-04-10 13:55:00,119.8,120.0,119.73,119.95,8896.0,116.7082,116.903,116.64,116.8543,8896.0
2018-04-10 14:00:00,119.95,119.99,119.8,119.99,10883.0,116.8543,116.8933,116.7082,116.8933,10883.0
2018-04-10 14:05:00,119.99,120.12,119.84,120.12,30263.0,116.8933,117.0199,116.7471,117.0199,30263.0
2018-04-10 14:10:00,120.14,120.29,120.08,120.08,9325.0,117.0394,117.1855,116.9809,116.9809,9325.0
2018-04-10 14:15:00,120.11,120.21,120.01,120.04,8079.0,117.0102,117.1076,116.9127,116.942,8079.0
2018-04-10 14:20:00,120.01,120.18,120.01,120.12,9970.0,116.9127,117.0784,116.9127,117.0199,9970.0
2018-04-10 14:25:00,120.11,120.36,120.05,120.11,21293.0,117.0102,117.2537,116.9517,117.0102,21293.0
2018-04-10 14:30:00,120.12,120.42,120.12,120.23,12808.0,117.0199,117.3122,117.0199,117.1271,12808.0
2018-04-10 14:35:00,120.21,120.24,119.97,120.11,13500.0,117.1076,117.1368,116.8738,117.0102,13500.0
2018-04-10 14:40:00,120.1,120.1,119.91,120.08,23667.0,117.0004,117.0004,116.8153,116.9809,23667.0
2018-04-10 14:45:00,120.04,120.34,120.03,120.17,14688.0,116.942,117.2342,116.9322,117.0686,14688.0
2018-04-10 14:50:00,120.17,120.37,120.16,120.36,9499.0,117.0686,117.2634,117.0589,117.2537,9499.0
2018-04-10 14:55:00,120.27,120.45,120.25,120.45,7759.0,117.166,117.3414,117.1465,117.3414,7759.0
2018-04-10 15:00:00,120.45,120.52,120.31,120.35,16395.0,117.3414,117.4096,117.205,117.244,16395.0
2018-04-10 15:05:00,120.38,120.82,120.35,120.82,9725.0,117.2732,117.7018,117.244,117.7018,9725.0
2018-04-10 15:10:00,120.83,121.07,120.68,121.0,31664.0,117.7116,117.9454,117.5654,117.8772,31664.0
2018-04-10 15:15:00,121.0,121.13,120.86,121.11,30961.0,117.8772,118.0038,117.7408,117.9844,30961.0
2018-04-10 15:20:00,121.14,121.25,120.73,120.77,29431.0,118.0136,118.1207,117.6142,117.6531,29431.0
2018-04-10 15:25:00,120.77,120.97,120.63,120.94,16280.0,117.6531,117.848,117.5167,117.8187,16280.0
2018-04-10 15:30:00,120.95,120.95,120.63,120.71,17338.0,117.8285,117.8285,117.5167,117.5947,17338.0
2018-04-10 15:35:00,120.7,120.93,120.7,120.93,17310.0,117.5849,117.809,117.5849,117.809,17310.0
2018-04-10 15:40:00,120.94,121.04,120.8,120.84,22627.0,117.8187,117.9162,117.6824,117.7213,22627.0
2018-04-10 15:45:00,120.84,120.92,120.77,120.85,35137.0,117.7213,117.7993,117.6531,117.7311,35137.0
2018-04-10 15:50:00,120.88,120.98,120.72,120.75,41863.0,117.7603,117.8577,117.6044,117.6336,41863.0
2018-04-10 15:55:00,120.77,120.78,120.56,120.71,59261.0,117.6531,117.6629,117.4485,117.5947,59261.0
2018-04-11 09:30:00,119.48,120.47,119.48,120.2,21665.0,116.3964,117.3609,116.3964,117.0978,21665.0
2018-04-11 09:35:00,120.2,120.27,119.9,120.18,16673.0,117.0978,117.166,116.8056,117.0784,16673.0
2018-04-11 09:40:00,120.19,120.48,119.96,120.23,35014.0,117.0881,117.3706,116.864,117.1271,35014.0
2018-04-11 09:45:00,120.33,120.5,120.0,120.15,38886.0,117.2245,117.3901,116.903,117.0491,38886.0
2018-04-11 09:50:00,120.16,120.18,119.76,119.8,42507.0,117.0589,117.0784,116.6692,116.7082,42507.0
2018-04-11 09:55:00,119.76,120.2,119.76,120.06,24763.0,116.6692,117.0978,116.6692,116.9614,24763.0
2018-04-11 10:00:00,120.11,120.18,119.78,119.83,17584.0,117.0102,117.0784,116.6887,116.7374,17584.0
2018-04-11 10:05:00,119.77,119.77,119.3,119.36,39686.0,116.6789,116.6789,116.2211,116.2795,39686.0
2018-04-11 10:10:00,119.36,119.55,119.33,119.48,41079.0,116.2795,116.4646,116.2503,116.3964,41079.0
2018-04-11 10:15:00,119.51,119.82,119.43,119.82,17692.0,116.4256,116.7276,116.3477,116.7276,17692.0
2018-04-11 10:20:00,119.8,120.05,119.62,120.05,38784.0,116.7082,116.9517,116.5328,116.9517,38784.0
2018-04-11 10:25:00,120.03,120.36,120.01,120.35,40194.0,116.9322,117.2537,116.9127,117.244,40194.0
2018-04-11 10:30:00,120.28,120.41,120.2,120.39,42767.0,117.1758,117.3024,117.0978,117.2829,42767.0
2018-04-11 10:35:00,120.4,120.4,120.16,120.25,7350.0,117.2927,117.2927,117.0589,117.1465,7350.0
2018-04-11 10:40:00,120.26,120.35,120.14,120.15,10500.0,117.1563,117.244,117.0394,117.0491,10500.0
2018-04-11 10:45:00,120.17,120.18,119.73,119.73,7609.0,117.0686,117.0784,116.64,116.64,7609.0
2018-04-11 10:50:00,119.78,119.81,119.3,119.33,29312.0,116.6887,116.7179,116.2211,116.2503,29312.0
2018-04-11 10:55:00,119.33,119.57,119.25,119.25,91981.0,116.2503,116.4841,116.1724,116.1724,91981.0
2018-04-11 11:00:00,119.24,119.3,118.98,118.98,18935.0,116.1626,116.2211,115.9093,115.9093,18935.0
2018-04-11 11:05:00,118.96,119.44,118.87,119.26,11716.0,115.8898,116.3575,115.8022,116.1821,11716.0
2018-04-11 11:10:00,119.32,119.44,119.14,119.42,11500.0,116.2405,116.3575,116.0652,116.338,11500.0
2018-04-11 11:15:00,119.43,119.45,119.17,119.29,8370.0,116.3477,116.3672,116.0944,116.2113,8370.0
2018-04-11 11:20:00,119.27,119.45,119.13,119.44,9605.0,116.1918,116.3672,116.0555,116.3575,9605.0
2018-04-11 11:25:00,119.46,119.64,119.44,119.62,8753.0,116.3769,116.5523,116.3575,116.5328,8753.0
2018-04-11 11:30:00,119.61,119.68,119.59,119.68,3096.0,116.5231,116.5913,116.5036,116.5913,3096.0
2018-04-11 11:35:00,119.6,119.74,119.59,119.66,9900.0,116.5133,116.6497,116.5036,116.5718,9900.0
2018-04-11 11:40:00,119.72,119.97,119.72,119.93,7940.0,116.6302,116.8738,116.6302,116.8348,7940.0
2018-04-11 11:45:00,119.97,120.01,119.89,119.92,9256.0,116.8738,116.9127,116.7958,116.8251,9256.0
2018-04-11 11:50:00,119.92,120.02,119.83,120.02,6839.0,116.8251,116.9225,116.7374,116.9225,6839.0
2018-04-11 11:55:00,119.97,120.01,119.85,119.9,3807.0,116.8738,116.9127,116.7569,116.8056,3807.0
2018-04-11 12:00:00,119.87,120.19,119.6,120.13,117165.0,116.7764,117.0881,116.5133,117.0296,117165.0
2018-04-11 12:05:00,120.13,120.33,120.06,120.17,20394.0,117.0296,117.2245,116.9614,117.0686,20394.0
2018-04-11 12:10:00,120.19,120.45,120.18,120.18,34939.0,117.0881,117.3414,117.0784,117.0784,34939.0
2018-04-11 12:15:00,120.22,120.28,120.05,120.05,10020.0,117.1173,117.1758,116.9517,116.9517,10020.0
2018-04-11 12:20:00,120.08,120.33,120.07,120.26,6567.0,116.9809,117.2245,116.9712,117.1563,6567.0
2018-04-11 12:25:00,120.33,120.33,120.02,120.02,28000.0,117.2245,117.2245,116.9225,116.9225,28000.0
2018-04-11 12:30:00,120.06,120.2,120.0,120.0,9489.0,116.9614,117.0978,116.903,116.903,9489.0
2018-04-11 12:35:00,120.04,120.08,119.96,119.96,4769.0,116.942,116.9809,116.864,116.864,4769.0
2018-04-11 12:40:00,120.01,120.01,119.93,119.99,8335.0,116.9127,116.9127,116.8348,116.8933,8335.0
2018-04-11 12:45:00,119.95,119.95,119.67,119.84,7496.0,116.8543,116.8543,116.5815,116.7471,7496.0
2018-04-11 12:50:00,119.85,119.85,119.5,119.59,12007.0,116.7569,116.7569,116.4159,116.5036,12007.0
2018-04-11 12:55:00,119.59,119.69,119.57,119.59,6058.0,116.5036,116.601,116.4841,116.5036,6058.0
2018-04-11 13:00:00,119.61,119.77,119.59,119.7,7922.0,116.5231,116.6789,116.5036,116.6107,7922.0
2018-04-11 13:05:00,119.69,119.73,119.48,119.53,12294.0,116.601,116.64,116.3964,116.4451,12294.0
2018-04-11 13:10:00,119.47,119.5,119.29,119.41,4891.0,116.3867,116.4159,116.2113,116.3282,4891.0
2018-04-11 13:15:00,119.45,119.63,119.41,119.63,5161.0,116.3672,116.5425,116.3282,116.5425,5161.0
2018-04-11 13:20:00,119.62,119.7,119.59,119.68,2930.0,116.5328,116.6107,116.5036,116.5913,2930.0
2018-04-11 13:25:00,119.64,119.66,119.44,119.47,6483.0,116.5523,116.5718,116.3575,116.3867,6483.0
2018-04-11 13:30:00,119.47,119.54,119.12,119.3,9315.0,116.3867,116.4549,116.0457,116.2211,9315.0
2018-04-11 13:35:00,119.34,119.36,119.14,119.35,7610.0,116.26,116.2795,116.0652,116.2698,7610.0
2018-04-11 13:40:00,119.3,119.3,119.13,119.13,10772.0,116.2211,116.2211,116.0555,116.0555,10772.0
2018-04-11 13:45:00,119.13,119.3,119.04,119.21,16118.0,116.0555,116.2211,115.9678,116.1334,16118.0
2018-04-11 13:50:00,119.19,119.48,119.16,119.48,6513.0,116.1139,116.3964,116.0847,116.3964,6513.0
2018-04-11 13:55:00,119.48,119.59,119.45,119.55,4400.0,116.3964,116.5036,116.3672,116.4646,4400.0
2018-04-11 14:00:00,119.56,119.69,119.48,119.52,13290.0,116.4744,116.601,116.3964,116.4354,13290.0
2018-04-11 14:05:00,119.48,119.53,119.01,119.02,12413.0,116.3964,116.4451,115.9385,115.9483,12413.0
2018-04-11 14:10:00,119.04,119.22,119.0,119.16,19084.0,115.9678,116.1431,115.9288,116.0847,19084.0
2018-04-11 14:15:00,119.18,119.32,119.16,119.28,13039.0,116.1042,116.2405,116.0847,116.2016,13039.0
2018-04-11 14:20:00,119.25,119.34,119.2,119.22,14714.0,116.1724,116.26,116.1236,116.1431,14714.0
2018-04-11 14:25:00,119.22,119.28,118.96,118.96,19005.0,116.1431,116.2016,115.8898,115.8898,19005.0
2018-04-11 14:30:00,118.95,119.26,118.91,119.12,19613.0,115.8801,116.1821,115.8411,116.0457,19613.0
2018-04-11 14:35:00,119.18,119.23,118.97,118.98,20462.0,116.1042,116.1529,115.8996,115.9093,20462.0
2018-04-11 14:40:00,119.05,119.16,118.84,118.84,12088.0,115.9775,116.0847,115.7729,115.7729,12088.0
2018-04-11 14:45:00,118.88,118.96,118.72,118.95,30576.0,115.8119,115.8898,115.656,115.8801,30576.0
2018-04-11 14:50:00,118.92,118.92,118.72,118.89,7725.0,115.8509,115.8509,115.656,115.8216,7725.0
2018-04-11 14:55:00,118.91,119.09,118.89,118.96,12295.0,115.8411,116.0165,115.8216,115.8898,12295.0
2018-04-11 15:00:00,119.0,119.02,118.97,119.01,9770.0,115.9288,115.9483,115.8996,115.9385,9770.0
2018-04-11 15:05:00,118.97,118.99,118.55,118.56,12751.0,115.8996,115.9191,115.4904,115.5002,12751.0
2018-04-11 15:10:00,118.58,118.68,118.52,118.55,40226.0,115.5196,115.6171,115.4612,115.4904,40226.0
2018-04-11 15:15:00,118.57,118.73,118.44,118.65,23232.0,115.5099,115.6658,115.3833,115.5878,23232.0
2018-04-11 15:20:00,118.66,118.66,118.31,118.42,18994.0,115.5976,115.5976,115.2566,115.3638,18994.0
2018-04-11 15:25:00,118.46,118.58,118.38,118.51,23409.0,115.4027,115.5196,115.3248,115.4515,23409.0
2018-04-11 15:30:00,118.52,118.96,118.52,118.96,61904.0,115.4612,115.8898,115.4612,115.8898,61904.0
2018-04-11 15:35:00,118.94,119.07,118.88,119.05,60643.0,115.8704,115.997,115.8119,115.9775,60643.0
2018-04-11 15:40:00,119.04,119.25,119.04,119.18,95800.0,115.9678,116.1724,115.9678,116.1042,95800.0
2018-04-11 15:45:00,119.19,119.28,119.03,119.04,60644.0,116.1139,116.2016,115.958,115.9678,60644.0
2018-04-11 15:50:00,119.03,119.06,118.83,118.9,50303.0,115.958,115.9873,115.7632,115.8314,50303.0
2018-04-11 15:55:00,118.91,118.91,118.71,118.78,163005.0,115.8411,115.8411,115.6463,115.7145,163005.0
2018-04-12 09:30:00,119.96,119.96,119.0,119.0,80673.0,116.864,116.864,115.9288,115.9288,80673.0
2018-04-12 09:35:00,119.03,119.56,119.01,119.56,44767.0,115.958,116.4744,115.9385,116.4744,44767.0
2018-04-12 09:40:00,119.63,119.97,119.49,119.96,40936.0,116.5425,116.8738,116.4062,116.864,40936.0
2018-04-12 09:45:00,119.98,120.09,119.85,119.99,16150.0,116.8835,116.9907,116.7569,116.8933,16150.0
2018-04-12 09:50:00,119.98,120.21,119.96,119.99,27961.0,116.8835,117.1076,116.864,116.8933,27961.0
2018-04-12 09:55:00,120.01,120.3,119.95,120.2,18707.0,116.9127,117.1953,116.8543,117.0978,18707.0
2018-04-12 10:00:00,120.26,120.49,120.25,120.29,11453.0,117.1563,117.3804,117.1465,117.1855,11453.0
2018-04-12 10:05:00,120.39,120.47,120.29,120.42,16105.0,117.2829,117.3609,117.1855,117.3122,16105.0
2018-04-12 10:10:00,120.44,120.63,120.25,120.37,17455.0,117.3316,117.5167,117.1465,117.2634,17455.0
2018-04-12 10:15:00,120.38,120.72,120.35,120.59,8002.0,117.2732,117.6044,117.244,117.4778,8002.0
2018-04-12 10:20:00,120.66,121.07,120.66,120.91,23901.0,117.546,117.9454,117.546,117.7895,23901.0
2018-04-12 10:25:00,120.91,120.96,120.7,120.74,8669.0,117.7895,117.8382,117.5849,117.6239,8669.0
2018-04-12 10:30:00,120.72,120.75,120.53,120.63,11193.0,117.6044,117.6336,117.4193,117.5167,11193.0
2018-04-12 10:35:00,120.61,120.72,120.54,120.72,21495.0,117.4973,117.6044,117.4291,117.6044,21495.0
2018-04-12 10:40:00,120.73,121.02,120.62,120.93,24071.0,117.6142,117.8967,117.507,117.809,24071.0
2018-04-12 10:45:00,120.91,120.91,120.64,120.91,40805.0,117.7895,117.7895,117.5265,117.7895,40805.0
2018-04-12 10:50:00,120.93,121.12,120.9,120.91,16301.0,117.809,117.9941,117.7798,117.7895,16301.0
2018-04-12 10:55:00,120.93,120.99,120.69,120.83,25186.0,117.809,117.8674,117.5752,117.7116,25186.0
2018-04-12 11:00:00,120.83,120.99,120.72,120.92,37536.0,117.7116,117.8674,117.6044,117.7993,37536.0
2018-04-12 11:05:00,120.95,121.01,120.78,120.92,25251.0,117.8285,117.8869,117.6629,117.7993,25251.0
2018-04-12 11:10:00,120.96,121.08,120.95,120.99,21010.0,117.8382,117.9551,117.8285,117.8674,21010.0
2018-04-12 11:15:00,120.98,121.13,120.94,120.98,8433.0,117.8577,118.0038,117.8187,117.8577,8433.0
2018-04-12 11:20:00,121.01,121.11,120.97,121.09,14030.0,117.8869,117.9844,117.848,117.9649,14030.0
2018-04-12 11:25:00,121.11,121.13,120.8,120.8,9550.0,117.9844,118.0038,117.6824,117.6824,9550.0
2018-04-12 11:30:00,120.77,121.01,120.66,120.8,57330.0,117.6531,117.8869,117.546,117.6824,57330.0
2018-04-12 11:35:00,120.81,120.88,120.66,120.72,52105.0,117.6921,117.7603,117.546,117.6044,52105.0
2018-04-12 11:40:00,120.75,120.97,120.66,120.93,61279.0,117.6336,117.848,117.546,117.809,61279.0
2018-04-12 11:45:00,120.92,120.92,120.42,120.44,88143.0,117.7993,117.7993,117.3122,117.3316,88143.0
2018-04-12 11:50:00,120.43,120.54,120.32,120.41,27429.0,117.3219,117.4291,117.2147,117.3024,27429.0
2018-04-12 11:55:00,120.39,120.62,120.36,120.55,9995.0,117.2829,117.507,117.2537,117.4388,9995.0
2018-04-12 12:00:00,120.61,120.67,120.47,120.48,15982.0,117.4973,117.5557,117.3609,117.3706,15982.0
2018-04-12 12:05:00,120.48,120.51,120.33,120.49,10830.0,117.3706,117.3998,117.2245,117.3804,10830.0
2018-04-12 12:10:00,120.5,120.55,120.44,120.54,15923.0,117.3901,117.4388,117.3316,117.4291,15923.0
2018-04-12 12:15:00,120.53,120.72,120.44,120.69,12998.0,117.4193,117.6044,117.3316,117.5752,12998.0
2018-04-12 12:20:00,120.68,120.7,120.56,120.62,5500.0,117.5654,117.5849,117.4485,117.507,5500.0
2018-04-12 12:25:00,120.61,120.68,120.58,120.68,11300.0,117.4973,117.5654,117.468,117.5654,11300.0
2018-04-12 12:30:00,120.68,120.92,120.66,120.89,10137.0,117.5654,117.7993,117.546,117.77,10137.0
2018-04-12 12:35:00,120.9,120.96,120.77,120.84,12645.0,117.7798,117.8382,117.6531,117.7213,12645.0
2018-04-12 12:40:00,120.84,120.93,120.82,120.93,4760.0,117.7213,117.809,117.7018,117.809,4760.0
2018-04-12 12:45:00,120.93,121.17,120.92,120.97,16655.0,117.809,118.0428,117.7993,117.848,16655.0
2018-04-12 12:50:00,121.0,121.1,120.93,120.96,33450.0,117.8772,117.9746,117.809,117.8382,33450.0
2018-04-12 12:55:00,120.96,121.34,120.87,121.23,71617.0,117.8382,118.2084,117.7505,118.1013,71617.0
2018-04-12 13:00:00,121.21,121.37,121.09,121.31,75816.0,118.0818,118.2376,117.9649,118.1792,75816.0
2018-04-12 13:05:00,121.31,121.45,120.95,121.05,78005.0,118.1792,118.3156,117.8285,117.9259,78005.0
2018-04-12 13:10:00,121.07,121.11,120.89,121.03,13577.0,117.9454,117.9844,117.77,117.9064,13577.0
2018-04-12 13:15:00,120.95,120.95,120.72,120.92,7538.0,117.8285,117.8285,117.6044,117.7993,7538.0
2018-04-12 13:20:00,120.93,121.0,120.79,120.86,22268.0,117.809,117.8772,117.6726,117.7408,22268.0
2018-04-12 13:25:00,120.86,120.9,120.41,120.44,11980.0,117.7408,117.7798,117.3024,117.3316,11980.0
2018-04-12 13:30:00,120.44,120.69,120.39,120.69,7266.0,117.3316,117.5752,117.2829,117.5752,7266.0
2018-04-12 13:35:00,120.67,120.85,120.66,120.81,6697.0,117.5557,117.7311,117.546,117.6921,6697.0
2018-04-12 13:40:00,120.83,120.83,120.7,120.83,5724.0,117.7116,117.7116,117.5849,117.7116,5724.0
2018-04-12 13:45:00,120.83,120.88,120.75,120.8,8954.0,117.7116,117.7603,117.6336,117.6824,8954.0
2018-04-12 13:50:00,120.82,121.03,120.8,120.85,12065.0,117.7018,117.9064,117.6824,117.7311,12065.0
2018-04-12 13:55:00,120.84,120.89,120.65,120.67,9013.0,117.7213,117.77,117.5362,117.5557,9013.0
2018-04-12 14:00:00,120.68,120.94,120.67,120.94,9485.0,117.5654,117.8187,117.5557,117.8187,9485.0
2018-04-12 14:05:00,120.92,120.97,120.84,120.93,9080.0,117.7993,117.848,117.7213,117.809,9080.0
2018-04-12 14:10:00,120.94,121.08,120.94,120.98,34240.0,117.8187,117.9551,117.8187,117.8577,34240.0
2018-04-12 14:15:00,120.98,121.11,120.95,121.03,37728.0,117.8577,117.9844,117.8285,117.9064,37728.0
2018-04-12 14:20:00,121.0,121.07,120.98,121.01,22798.0,117.8772,117.9454,117.8577,117.8869,22798.0
2018-04-12 14:25:00,121.02,121.04,120.96,120.96,19041.0,117.8967,117.9162,117.8382,117.8382,19041.0
2018-04-12 14:30:00,120.96,121.02,120.88,120.98,22650.0,117.8382,117.8967,117.7603,117.8577,22650.0
2018-04-12 14:35:00,121.0,121.02,120.8,120.99,44220.0,117.8772,117.8967,117.6824,117.8674,44220.0
2018-04-12 14:40:00,121.0,121.13,120.98,121.1,18413.0,117.8772,118.0038,117.8577,117.9746,18413.0
2018-04-12 14:45:00,121.11,121.11,120.91,120.98,10000.0,117.9844,117.9844,117.7895,117.8577,10000.0
2018-04-12 14:50:00,121.0,121.1,120.92,120.93,5108.0,117.8772,117.9746,117.7993,117.809,5108.0
2018-04-12 14:55:00,120.93,121.06,120.89,121.02,12007.0,117.809,117.9356,117.77,117.8967,12007.0
2018-04-12 15:00:00,121.03,121.15,120.91,121.09,30507.0,117.9064,118.0233,117.7895,117.9649,30507.0
2018-04-12 15:05:00,121.08,121.08,120.89,120.92,10003.0,117.9551,117.9551,117.77,117.7993,10003.0
2018-04-12 15:10:00,120.95,121.15,120.94,121.15,24752.0,117.8285,118.0233,117.8187,118.0233,24752.0
2018-04-12 15:15:00,121.17,121.19,121.08,121.19,9673.0,118.0428,118.0623,117.9551,118.0623,9673.0
2018-04-12 15:20:00,121.15,121.34,121.14,121.24,23637.0,118.0233,118.2084,118.0136,118.111,23637.0
2018-04-12 15:25:00,121.22,121.48,121.18,121.44,20526.0,118.0915,118.3448,118.0525,118.3058,20526.0
2018-04-12 15:30:00,121.42,121.48,121.23,121.33,25976.0,118.2864,118.3448,118.1013,118.1987,25976.0
2018-04-12 15:35:00,121.34,121.59,121.34,121.56,15579.0,118.2084,118.452,118.2084,118.4227,15579.0
2018-04-12 15:40:00,121.55,121.57,121.31,121.31,19685.0,118.413,118.4325,118.1792,118.1792,19685.0
2018-04-12 15:45:00,121.33,121.33,120.95,121.24,61040.0,118.1987,118.1987,117.8285,118.111,61040.0
2018-04-12 15:50:00,121.25,121.31,121.11,121.19,68002.0,118.1207,118.1792,117.9844,118.0623,68002.0
2018-04-12 15:55:00,121.2,121.33,121.1,121.1,84470.0,118.072,118.1987,117.9746,117.9746,84470.0
2018-04-13 09:30:00,122.01,122.01,120.07,120.67,105737.0,118.8611,118.8611,116.9712,117.5557,105737.0
2018-04-13 09:35:00,120.52,120.83,120.39,120.83,62677.0,117.4096,117.7116,117.2829,117.7116,62677.0
2018-04-13 09:40:00,120.88,121.34,120.86,120.99,16289.0,117.7603,118.2084,117.7408,117.8674,16289.0
2018-04-13 09:45:00,120.96,121.42,120.93,121.36,81269.0,117.8382,118.2864,117.809,118.2279,81269.0
2018-04-13 09:50:00,121.39,121.5,120.9,121.15,58137.0,118.2571,118.3643,117.7798,118.0233,58137.0
2018-04-13 09:55:00,121.15,121.36,121.1,121.32,34972.0,118.0233,118.2279,117.9746,118.1889,34972.0
2018-04-13 10:00:00,121.3,121.3,120.7,120.7,25853.0,118.1694,118.1694,117.5849,117.5849,25853.0
2018-04-13 10:05:00,120.69,120.9,120.6,120.66,32293.0,117.5752,117.7798,117.4875,117.546,32293.0
2018-04-13 10:10:00,120.66,120.7,120.23,120.47,30462.0,117.546,117.5849,117.1271,117.3609,30462.0
2018-04-13 10:15:00,120.45,120.89,120.45,120.77,20612.0,117.3414,117.77,117.3414,117.6531,20612.0
2018-04-13 10:20:00,120.8,120.83,120.48,120.57,29291.0,117.6824,117.7116,117.3706,117.4583,29291.0
2018-04-13 10:25:00,120.51,120.52,120.13,120.21,23525.0,117.3998,117.4096,117.0296,117.1076,23525.0
2018-04-13 10:30:00,120.22,120.36,119.92,120.34,39478.0,117.1173,117.2537,116.8251,117.2342,39478.0
2018-04-13 10:35:00,120.33,120.34,119.96,120.05,21882.0,117.2245,117.2342,116.864,116.9517,21882.0
2018-04-13 10:40:00,120.06,120.45,120.05,120.38,11300.0,116.9614,117.3414,116.9517,117.2732,11300.0
2018-04-13 10:45:00,120.41,120.77,120.21,120.69,34606.0,117.3024,117.6531,117.1076,117.5752,34606.0
2018-04-13 10:50:00,120.7,120.77,120.52,120.55,21582.0,117.5849,117.6531,117.4096,117.4388,21582.0
2018-04-13 10:55:00,120.58,120.66,120.42,120.5,36236.0,117.468,117.546,117.3122,117.3901,36236.0
2018-04-13 11:00:00,120.46,120.46,119.9,120.24,18818.0,117.3511,117.3511,116.8056,117.1368,18818.0
2018-04-13 11:05:00,120.2,120.54,120.17,120.46,17620.0,117.0978,117.4291,117.0686,117.3511,17620.0
2018-04-13 11:10:00,120.41,120.45,120.07,120.07,5058.0,117.3024,117.3414,116.9712,116.9712,5058.0
2018-04-13 11:15:00,120.11,120.32,120.1,120.2,10420.0,117.0102,117.2147,117.0004,117.0978,10420.0
2018-04-13 11:20:00,120.17,120.49,120.06,120.49,6100.0,117.0686,117.3804,116.9614,117.3804,6100.0
2018-04-13 11:25:00,120.48,120.48,120.21,120.33,9452.0,117.3706,117.3706,117.1076,117.2245,9452.0
2018-04-13 11:30:00,120.36,120.39,120.24,120.24,7190.0,117.2537,117.2829,117.1368,117.1368,7190.0
2018-04-13 11:35:00,120.24,120.5,120.18,120.23,11025.0,117.1368,117.3901,117.0784,117.1271,11025.0
2018-04-13 11:40:00,120.24,120.26,120.07,120.26,4759.0,117.1368,117.1563,116.9712,117.1563,4759.0
2018-04-13 11:45:00,120.29,120.3,120.18,120.18,3000.0,117.1855,117.1953,117.0784,117.0784,3000.0
2018-04-13 11:50:00,120.17,120.17,119.96,119.96,9284.0,117.0686,117.0686,116.864,116.864,9284.0
2018-04-13 11:55:00,119.96,120.14,119.96,120.13,8202.0,116.864,117.0394,116.864,117.0296,8202.0
2018-04-13 12:00:00,120.13,120.42,120.1,120.39,6873.0,117.0296,117.3122,117.0004,117.2829,6873.0
2018-04-13 12:05:00,120.4,120.45,120.04,120.04,40646.0,117.2927,117.3414,116.942,116.942,40646.0
2018-04-13 12:10:00,120.08,120.13,119.9,119.98,10136.0,116.9809,117.0296,116.8056,116.8835,10136.0
2018-04-13 12:15:00,119.97,120.05,119.95,120.05,19740.0,116.8738,116.9517,116.8543,116.9517,19740.0
2018-04-13 12:20:00,120.02,120.18,120.0,120.09,26568.0,116.9225,117.0784,116.903,116.9907,26568.0
2018-04-13 12:25:00,120.09,120.2,119.97,120.17,7415.0,116.9907,117.0978,116.8738,117.0686,7415.0
2018-04-13 12:30:00,120.16,120.18,120.05,120.11,9544.0,117.0589,117.0784,116.9517,117.0102,9544.0
2018-04-13 12:35:00,120.13,120.16,119.88,119.89,7428.0,117.0296,117.0589,116.7861,116.7958,7428.0
2018-04-13 12:40:00,119.89,120.02,119.86,119.86,8988.0,116.7958,116.9225,116.7666,116.7666,8988.0
2018-04-13 12:45:00,119.8,120.0,119.65,120.0,20791.0,116.7082,116.903,116.562,116.903,20791.0
2018-04-13 12:50:00,119.98,120.16,119.98,120.08,4400.0,116.8835,117.0589,116.8835,116.9809,4400.0
2018-04-13 12:55:00,120.08,120.27,120.08,120.26,3100.0,116.9809,117.166,116.9809,117.1563,3100.0
2018-04-13 13:00:00,120.27,120.35,120.2,120.25,5100.0,117.166,117.244,117.0978,117.1465,5100.0
2018-04-13 13:05:00,120.29,120.45,120.28,120.42,4610.0,117.1855,117.3414,117.1758,117.3122,4610.0
2018-04-13 13:10:00,120.41,120.46,120.33,120.37,6172.0,117.3024,117.3511,117.2245,117.2634,6172.0
2018-04-13 13:15:00,120.4,120.52,120.4,120.47,5432.0,117.2927,117.4096,117.2927,117.3609,5432.0
2018-04-13 13:20:00,120.48,120.74,120.48,120.74,3897.0,117.3706,117.6239,117.3706,117.6239,3897.0
2018-04-13 13:25:00,120.76,120.8,120.68,120.71,5963.0,117.6434,117.6824,117.5654,117.5947,5963.0
2018-04-13 13:30:00,120.73,120.73,120.44,120.58,13343.0,117.6142,117.6142,117.3316,117.468,13343.0
2018-04-13 13:35:00,120.6,120.71,120.49,120.71,6423.0,117.4875,117.5947,117.3804,117.5947,6423.0
2018-04-13 13:40:00,120.71,120.87,120.69,120.84,12237.0,117.5947,117.7505,117.5752,117.7213,12237.0
2018-04-13 13:45:00,120.84,120.84,120.75,120.8,16570.0,117.7213,117.7213,117.6336,117.6824,16570.0
2018-04-13 13:50:00,120.81,120.99,120.8,120.98,11109.0,117.6921,117.8674,117.6824,117.8577,11109.0
2018-04-13 13:55:00,120.99,121.0,120.79,120.91,19271.0,117.8674,117.8772,117.6726,117.7895,19271.0
2018-04-13 14:00:00,120.96,120.99,120.85,120.9,10223.0,117.8382,117.8674,117.7311,117.7798,10223.0
2018-04-13 14:05:00,120.89,120.94,120.88,120.91,4562.0,117.77,117.8187,117.7603,117.7895,4562.0
2018-04-13 14:10:00,120.95,120.99,120.86,120.91,9985.0,117.8285,117.8674,117.7408,117.7895,9985.0
2018-04-13 14:15:00,120.9,120.9,120.65,120.74,21082.0,117.7798,117.7798,117.5362,117.6239,21082.0
2018-04-13 14:20:00,120.74,120.94,120.74,120.93,13571.0,117.6239,117.8187,117.6239,117.809,13571.0
2018-04-13 14:25:00,120.9,120.96,120.87,120.94,6672.0,117.7798,117.8382,117.7505,117.8187,6672.0
2018-04-13 14:30:00,120.94,121.0,120.7,120.94,28103.0,117.8187,117.8772,117.5849,117.8187,28103.0
2018-04-13 14:35:00,120.98,120.98,120.76,120.78,8857.0,117.8577,117.8577,117.6434,117.6629,8857.0
2018-04-13 14:40:00,120.78,120.84,120.67,120.84,10200.0,117.6629,117.7213,117.5557,117.7213,10200.0
2018-04-13 14:45:00,120.82,120.96,120.74,120.74,12176.0,117.7018,117.8382,117.6239,117.6239,12176.0
2018-04-13 14:50:00,120.69,120.79,120.64,120.79,7365.0,117.5752,117.6726,117.5265,117.6726,7365.0
2018-04-13 14:55:00,120.76,120.76,120.62,120.7,10714.0,117.6434,117.6434,117.507,117.5849,10714.0
2018-04-13 15:00:00,120.7,120.7,120.4,120.4,13937.0,117.5849,117.5849,117.2927,117.2927,13937.0
2018-04-13 15:05:00,120.39,120.43,120.26,120.4,14306.0,117.2829,117.3219,117.1563,117.2927,14306.0
2018-04-13 15:10:00,120.38,120.58,120.37,120.56,12448.0,117.2732,117.468,117.2634,117.4485,12448.0
2018-04-13 15:15:00,120.54,120.54,119.99,119.99,27825.0,117.4291,117.4291,116.8933,116.8933,27825.0
2018-04-13 15:20:00,120.01,120.26,120.01,120.14,18006.0,116.9127,117.1563,116.9127,117.0394,18006.0
2018-04-13 15:25:00,120.13,120.32,120.1,120.25,13512.0,117.0296,117.2147,117.0004,117.1465,13512.0
2018-04-13 15:30:00,120.26,120.27,119.97,120.12,22927.0,117.1563,117.166,116.8738,117.0199,22927.0
2018-04-13 15:35:00,120.13,120.2,120.04,120.2,25080.0,117.0296,117.0978,116.942,117.0978,25080.0
2018-04-13 15:40:00,120.2,120.54,120.19,120.46,20679.0,117.0978,117.4291,117.0881,117.3511,20679.0
2018-04-13 15:45:00,120.46,120.53,120.4,120.48,15037.0,117.3511,117.4193,117.2927,117.3706,15037.0
2018-04-13 15:50:00,120.49,120.78,120.49,120.67,24990.0,117.3804,117.6629,117.3804,117.5557,24990.0
2018-04-13 15:55:00,120.68,120.71,120.48,120.52,60955.0,117.5654,117.5947,117.3706,117.4096,60955.0
2018-04-16 09:30:00,121.42,121.99,121.37,121.98,38473.0,118.2864,118.8416,118.2376,118.8319,38473.0
2018-04-16 09:35:00,121.95,121.95,121.31,121.59,8075.0,118.8027,118.8027,118.1792,118.452,8075.0
2018-04-16 09:40:00,121.76,121.93,121.33,121.46,33407.0,118.6176,118.7832,118.1987,118.3253,33407.0
2018-04-16 09:45:00,121.44,121.72,121.38,121.6,12330.0,118.3058,118.5786,118.2474,118.4617,12330.0
2018-04-16 09:50:00,121.6,121.72,121.39,121.72,13997.0,118.4617,118.5786,118.2571,118.5786,13997.0
2018-04-16 09:55:00,121.67,121.84,121.63,121.76,24085.0,118.5299,118.6955,118.4909,118.6176,24085.0
2018-04-16 10:00:00,121.76,121.96,121.76,121.9,17934.0,118.6176,118.8124,118.6176,118.754,17934.0
2018-04-16 10:05:00,121.93,122.03,121.76,121.94,12609.0,118.7832,118.8806,118.6176,118.7929,12609.0
2018-04-16 10:10:00,121.9,121.94,121.65,121.65,6320.0,118.754,118.7929,118.5104,118.5104,6320.0
2018-04-16 10:15:00,121.68,121.75,121.57,121.63,7272.0,118.5396,118.6078,118.4325,118.4909,7272.0
2018-04-16 10:20:00,121.58,122.34,121.58,122.34,16381.0,118.4422,119.1826,118.4422,119.1826,16381.0
2018-04-16 10:25:00,122.3,122.48,122.09,122.41,20703.0,119.1436,119.319,118.9391,119.2508,20703.0
2018-04-16 10:30:00,122.47,122.5,122.15,122.15,39639.0,119.3093,119.3385,118.9975,118.9975,39639.0
2018-04-16 10:35:00,122.06,122.15,121.95,122.12,7345.0,118.9098,118.9975,118.8027,118.9683,7345.0
2018-04-16 10:40:00,122.09,122.09,121.87,121.98,6256.0,118.9391,118.9391,118.7247,118.8319,6256.0
2018-04-16 10:45:00,122.01,122.07,121.65,121.65,5732.0,118.8611,118.9196,118.5104,118.5104,5732.0
2018-04-16 10:50:00,121.63,121.92,121.55,121.92,5872.0,118.4909,118.7734,118.413,118.7734,5872.0
2018-04-16 10:55:00,121.9,121.92,121.81,121.86,3541.0,118.754,118.7734,118.6663,118.715,3541.0
2018-04-16 11:00:00,121.86,122.05,121.76,121.77,13400.0,118.715,118.9001,118.6176,118.6273,13400.0
2018-04-16 11:05:00,121.71,121.73,121.65,121.68,2600.0,118.5689,118.5883,118.5104,118.5396,2600.0
2018-04-16 11:10:00,121.63,121.63,121.42,121.42,5700.0,118.4909,118.4909,118.2864,118.2864,5700.0
2018-04-16 11:15:00,121.4,121.47,121.28,121.46,15726.0,118.2669,118.3351,118.15,118.3253,15726.0
2018-04-16 11:20:00,121.49,121.69,121.49,121.64,8551.0,118.3545,118.5494,118.3545,118.5007,8551.0
2018-04-16 11:25:00,121.62,121.7,121.46,121.68,12710.0,118.4812,118.5591,118.3253,118.5396,12710.0
2018-04-16 11:30:00,121.64,121.71,121.53,121.71,7729.0,118.5007,118.5689,118.3935,118.5689,7729.0
2018-04-16 11:35:00,121.72,121.97,121.62,121.96,7448.0,118.5786,118.8222,118.4812,118.8124,7448.0
2018-04-16 11:40:00,121.93,122.07,121.86,121.95,15839.0,118.7832,118.9196,118.715,118.8027,15839.0
2018-04-16 11:45:00,122.01,122.01,121.85,122.01,12972.0,118.8611,118.8611,118.7053,118.8611,12972.0
2018-04-16 11:50:00,122.02,122.1,121.79,121.79,10914.0,118.8709,118.9488,118.6468,118.6468,10914.0
2018-04-16 11:55:00,121.79,122.05,121.79,122.05,19300.0,118.6468,118.9001,118.6468,118.9001,19300.0
2018-04-16 12:00:00,122.04,122.13,122.0,122.02,16323.0,118.8903,118.978,118.8514,118.8709,16323.0
2018-04-16 12:05:00,122.01,122.07,121.95,121.96,14102.0,118.8611,118.9196,118.8027,118.8124,14102.0
2018-04-16 12:10:00,121.94,122.15,121.84,122.12,32395.0,118.7929,118.9975,118.6955,118.9683,32395.0
2018-04-16 12:15:00,122.12,122.36,122.06,122.17,26424.0,118.9683,119.2021,118.9098,119.017,26424.0
2018-04-16 12:20:00,122.18,122.22,122.04,122.06,9033.0,119.0267,119.0657,118.8903,118.9098,9033.0
2018-04-16 12:25:00,122.04,122.3,122.03,122.3,31949.0,118.8903,119.1436,118.8806,119.1436,31949.0
2018-04-16 12:30:00,122.31,122.42,122.19,122.22,15120.0,119.1534,119.2605,119.0365,119.0657,15120.0
2018-04-16 12:35:00,122.21,122.24,121.9,122.04,12363.0,119.056,119.0852,118.754,118.8903,12363.0
2018-04-16 12:40:00,122.07,122.33,122.03,122.3,68682.0,118.9196,119.1729,118.8806,119.1436,68682.0
2018-04-16 12:45:00,122.33,122.52,122.26,122.31,27051.0,119.1729,119.358,119.1047,119.1534,27051.0
2018-04-16 12:50:00,122.31,122.55,122.3,122.46,12144.0,119.1534,119.3872,119.1436,119.2995,12144.0
2018-04-16 12:55:00,122.4,122.51,122.37,122.42,4959.0,119.2411,119.3482,119.2118,119.2605,4959.0
2018-04-16 13:00:00,122.47,122.56,122.33,122.35,5822.0,119.3093,119.3969,119.1729,119.1923,5822.0
2018-04-16 13:05:00,122.28,122.6,122.23,122.6,11979.0,119.1242,119.4359,119.0754,119.4359,11979.0
2018-04-16 13:10:00,122.54,122.8,122.53,122.79,7306.0,119.3774,119.6307,119.3677,119.621,7306.0
2018-04-16 13:15:00,122.72,122.79,122.58,122.6,10427.0,119.5528,119.621,119.4164,119.4359,10427.0
2018-04-16 13:20:00,122.61,122.61,122.43,122.46,3361.0,119.4456,119.4456,119.2703,119.2995,3361.0
2018-04-16 13:25:00,122.48,122.51,122.35,122.48,18773.0,119.319,119.3482,119.1923,119.319,18773.0
2018-04-16 13:30:00,122.45,122.62,122.38,122.5,12058.0,119.2898,119.4554,119.2216,119.3385,12058.0
2018-04-16 13:35:00,122.5,122.7,122.49,122.7,29697.0,119.3385,119.5333,119.3287,119.5333,29697.0
2018-04-16 13:40:00,122.69,122.75,122.52,122.54,7000.0,119.5236,119.582,119.358,119.3774,7000.0
2018-04-16 13:45:00,122.53,122.6,122.46,122.48,5500.0,119.3677,119.4359,119.2995,119.319,5500.0
2018-04-16 13:50:00,122.51,122.55,122.32,122.43,9929.0,119.3482,119.3872,119.1631,119.2703,9929.0
2018-04-16 13:55:00,122.37,122.52,122.34,122.47,5900.0,119.2118,119.358,119.1826,119.3093,5900.0
2018-04-16 14:00:00,122.52,122.62,122.31,122.31,6707.0,119.358,119.4554,119.1534,119.1534,6707.0
2018-04-16 14:05:00,122.28,122.38,122.19,122.31,9015.0,119.1242,119.2216,119.0365,119.1534,9015.0
2018-04-16 14:10:00,122.35,122.48,122.32,122.34,14561.0,119.1923,119.319,119.1631,119.1826,14561.0
2018-04-16 14:15:00,122.38,122.48,122.38,122.4,5928.0,119.2216,119.319,119.2216,119.2411,5928.0
2018-04-16 14:20:00,122.38,122.48,122.35,122.45,4668.0,119.2216,119.319,119.1923,119.2898,4668.0
2018-04-16 14:25:00,122.47,122.47,122.23,122.44,17717.0,119.3093,119.3093,119.0754,119.28,17717.0
2018-04-16 14:30:00,122.42,122.62,122.4,122.54,6848.0,119.2605,119.4554,119.2411,119.3774,6848.0
2018-04-16 14:35:00,122.57,122.67,122.5,122.52,17404.0,119.4067,119.5041,119.3385,119.358,17404.0
2018-04-16 14:40:00,122.49,122.51,122.26,122.42,7283.0,119.3287,119.3482,119.1047,119.2605,7283.0
2018-04-16 14:45:00,122.43,122.59,122.33,122.53,13900.0,119.2703,119.4262,119.1729,119.3677,13900.0
2018-04-16 14:50:00,122.52,122.52,122.1,122.18,6738.0,119.358,119.358,118.9488,119.0267,6738.0
2018-04-16 14:55:00,122.16,122.25,122.15,122.22,5900.0,119.0073,119.0949,118.9975,119.0657,5900.0
2018-04-16 15:00:00,122.18,122.5,122.18,122.48,16411.0,119.0267,119.3385,119.0267,119.319,16411.0
2018-04-16 15:05:00,122.49,122.49,122.2,122.31,16155.0,119.3287,119.3287,119.0462,119.1534,16155.0
2018-04-16 15:10:00,122.35,122.35,122.14,122.19,4570.0,119.1923,119.1923,118.9878,119.0365,4570.0
2018-04-16 15:15:00,122.16,122.16,122.03,122.09,7860.0,119.0073,119.0073,118.8806,118.9391,7860.0
2018-04-16 15:20:00,122.11,122.13,121.96,122.03,9223.0,118.9585,118.978,118.8124,118.8806,9223.0
2018-04-16 15:25:00,122.0,122.15,121.92,122.13,9973.0,118.8514,118.9975,118.7734,118.978,9973.0
2018-04-16 15:30:00,122.13,122.23,122.11,122.23,11125.0,118.978,119.0754,118.9585,119.0754,11125.0
2018-04-16 15:35:00,122.24,122.27,122.06,122.27,12630.0,119.0852,119.1144,118.9098,119.1144,12630.0
2018-04-16 15:40:00,122.25,122.48,122.22,122.44,13717.0,119.0949,119.319,119.0657,119.28,13717.0
2018-04-16 15:45:00,122.43,122.46,122.24,122.24,29971.0,119.2703,119.2995,119.0852,119.0852,29971.0
2018-04-16 15:50:00,122.25,122.38,122.21,122.32,45949.0,119.0949,119.2216,119.056,119.1631,45949.0
2018-04-16 15:55:00,122.32,122.33,122.09,122.22,59838.0,119.1631,119.1729,118.9391,119.0657,59838.0
2018-04-17 09:30:00,123.02,123.66,122.92,123.09,32290.0,119.8451,120.4685,119.7476,119.9133,32290.0
2018-04-17 09:35:00,123.1,124.04,122.87,123.94,15679.0,119.923,120.8387,119.6989,120.7413,15679.0
2018-04-17 09:40:00,123.83,123.96,123.57,123.66,12700.0,120.6342,120.7608,120.3809,120.4685,12700.0
2018-04-17 09:45:00,123.64,123.65,123.33,123.5,16052.0,120.4491,120.4588,120.1471,120.3127,16052.0
2018-04-17 09:50:00,123.52,123.6,123.32,123.6,30774.0,120.3322,120.4101,120.1373,120.4101,30774.0
2018-04-17 09:55:00,123.57,123.65,123.34,123.47,21131.0,120.3809,120.4588,120.1568,120.2834,21131.0
2018-04-17 10:00:00,123.51,123.67,123.38,123.38,20312.0,120.3224,120.4783,120.1958,120.1958,20312.0
2018-04-17 10:05:00,123.33,123.36,123.17,123.18,20620.0,120.1471,120.1763,119.9912,120.0009,20620.0
2018-04-17 10:10:00,123.2,123.41,123.2,123.38,14691.0,120.0204,120.225,120.0204,120.1958,14691.0
2018-04-17 10:15:00,123.39,123.45,123.22,123.24,6388.0,120.2055,120.264,120.0399,120.0594,6388.0
2018-04-17 10:20:00,123.29,123.58,123.15,123.58,16217.0,120.1081,120.3906,119.9717,120.3906,16217.0
2018-04-17 10:25:00,123.53,123.65,123.27,123.27,9150.0,120.3419,120.4588,120.0886,120.0886,9150.0
2018-04-17 10:30:00,123.36,123.58,123.3,123.54,11218.0,120.1763,120.3906,120.1178,120.3516,11218.0
2018-04-17 10:35:00,123.58,123.62,123.49,123.5,8915.0,120.3906,120.4296,120.3029,120.3127,8915.0
2018-04-17 10:40:00,123.48,123.51,123.28,123.34,13190.0,120.2932,120.3224,120.0983,120.1568,13190.0
2018-04-17 10:45:00,123.33,123.39,123.26,123.39,7333.0,120.1471,120.2055,120.0789,120.2055,7333.0
2018-04-17 10:50:00,123.4,123.64,123.4,123.56,17537.0,120.2152,120.4491,120.2152,120.3711,17537.0
2018-04-17 10:55:00,123.56,123.76,123.51,123.76,17400.0,120.3711,120.566,120.3224,120.566,17400.0
2018-04-17 11:00:00,123.76,124.0,123.73,124.0,20819.0,120.566,120.7998,120.5367,120.7998,20819.0
2018-04-17 11:05:00,124.0,124.11,123.98,124.02,15179.0,120.7998,120.9069,120.7803,120.8192,15179.0
2018-04-17 11:10:00,124.02,124.05,123.86,123.89,13495.0,120.8192,120.8485,120.6634,120.6926,13495.0
2018-04-17 11:15:00,123.9,123.93,123.79,123.79,18351.0,120.7023,120.7316,120.5952,120.5952,18351.0
2018-04-17 11:20:00,123.79,123.98,123.79,123.91,28298.0,120.5952,120.7803,120.5952,120.7121,28298.0
2018-04-17 11:25:00,123.88,124.1,123.83,124.0,15940.0,120.6829,120.8972,120.6342,120.7998,15940.0
2018-04-17 11:30:00,123.99,124.04,123.9,123.9,23354.0,120.79,120.8387,120.7023,120.7023,23354.0
2018-04-17 11:35:00,123.9,124.16,123.9,124.1,15500.0,120.7023,120.9556,120.7023,120.8972,15500.0
2018-04-17 11:40:00,124.11,124.17,123.98,124.01,12062.0,120.9069,120.9654,120.7803,120.8095,12062.0
2018-04-17 11:45:00,123.98,124.11,123.98,124.04,11993.0,120.7803,120.9069,120.7803,120.8387,11993.0
2018-04-17 11:50:00,124.03,124.05,123.93,123.96,20300.0,120.829,120.8485,120.7316,120.7608,20300.0
2018-04-17 11:55:00,123.94,123.96,123.8,123.8,6400.0,120.7413,120.7608,120.6049,120.6049,6400.0
2018-04-17 12:00:00,123.77,124.02,123.76,123.92,8100.0,120.5757,120.8192,120.566,120.7218,8100.0
2018-04-17 12:05:00,123.92,124.01,123.92,123.94,6615.0,120.7218,120.8095,120.7218,120.7413,6615.0
2018-04-17 12:10:00,123.95,124.06,123.94,124.06,12880.0,120.7511,120.8582,120.7413,120.8582,12880.0
2018-04-17 12:15:00,124.07,124.18,124.05,124.15,16325.0,120.868,120.9751,120.8485,120.9459,16325.0
2018-04-17 12:20:00,124.14,124.24,124.04,124.24,22828.0,120.9362,121.0336,120.8387,121.0336,22828.0
2018-04-17 12:25:00,124.25,124.28,124.07,124.08,7808.0,121.0433,121.0725,120.868,120.8777,7808.0
2018-04-17 12:30:00,124.08,124.09,123.97,124.01,10548.0,120.8777,120.8874,120.7705,120.8095,10548.0
2018-04-17 12:35:00,123.95,124.01,123.88,124.0,4680.0,120.7511,120.8095,120.6829,120.7998,4680.0
2018-04-17 12:40:00,124.0,124.1,123.97,124.07,9100.0,120.7998,120.8972,120.7705,120.868,9100.0
2018-04-17 12:45:00,124.01,124.09,124.0,124.02,6300.0,120.8095,120.8874,120.7998,120.8192,6300.0
2018-04-17 12:50:00,124.01,124.08,123.91,123.91,5700.0,120.8095,120.8777,120.7121,120.7121,5700.0
2018-04-17 12:55:00,123.94,123.97,123.83,123.87,12082.0,120.7413,120.7705,120.6342,120.6731,12082.0
2018-04-17 13:00:00,123.85,123.94,123.79,123.92,10853.0,120.6536,120.7413,120.5952,120.7218,10853.0
2018-04-17 13:05:00,123.91,123.95,123.79,123.94,14433.0,120.7121,120.7511,120.5952,120.7413,14433.0
2018-04-17 13:10:00,123.92,124.07,123.85,123.85,21900.0,120.7218,120.868,120.6536,120.6536,21900.0
2018-04-17 13:15:00,123.89,123.89,123.7,123.81,8190.0,120.6926,120.6926,120.5075,120.6147,8190.0
2018-04-17 13:20:00,123.79,124.3,123.78,124.24,12862.0,120.5952,121.092,120.5854,121.0336,12862.0
2018-04-17 13:25:00,124.23,124.34,124.22,124.34,14066.0,121.0238,121.131,121.0141,121.131,14066.0
2018-04-17 13:30:00,124.36,124.37,124.3,124.34,11225.0,121.1505,121.1602,121.092,121.131,11225.0
2018-04-17 13:35:00,124.33,124.43,124.29,124.43,29698.0,121.1212,121.2187,121.0823,121.2187,29698.0
2018-04-17 13:40:00,124.42,124.46,124.18,124.31,7447.0,121.2089,121.2479,120.9751,121.1018,7447.0
2018-04-17 13:45:00,124.3,124.54,124.3,124.41,20276.0,121.092,121.3258,121.092,121.1992,20276.0
2018-04-17 13:50:00,124.42,124.43,124.21,124.3,9770.0,121.2089,121.2187,121.0043,121.092,9770.0
2018-04-17 13:55:00,124.34,124.47,124.33,124.45,9150.0,121.131,121.2576,121.1212,121.2382,9150.0
2018-04-17 14:00:00,124.45,124.62,124.44,124.54,22337.0,121.2382,121.4038,121.2284,121.3258,22337.0
2018-04-17 14:05:00,124.54,124.54,124.33,124.35,15294.0,121.3258,121.3258,121.1212,121.1407,15294.0
2018-04-17 14:10:00,124.34,124.34,124.19,124.25,16099.0,121.131,121.131,120.9849,121.0433,16099.0
2018-04-17 14:15:00,124.22,124.22,124.15,124.17,10103.0,121.0141,121.0141,120.9459,120.9654,10103.0
2018-04-17 14:20:00,124.12,124.17,124.04,124.11,13787.0,120.9167,120.9654,120.8387,120.9069,13787.0
2018-04-17 14:25:00,124.1,124.23,124.08,124.21,12571.0,120.8972,121.0238,120.8777,121.0043,12571.0
2018-04-17 14:30:00,124.24,124.34,124.19,124.31,134385.0,121.0336,121.131,120.9849,121.1018,134385.0
2018-04-17 14:35:00,124.32,124.46,124.32,124.42,10216.0,121.1115,121.2479,121.1115,121.2089,10216.0
2018-04-17 14:40:00,124.46,124.59,124.46,124.54,7840.0,121.2479,121.3745,121.2479,121.3258,7840.0
2018-04-17 14:45:00,124.53,124.69,124.52,124.68,15411.0,121.3161,121.472,121.3063,121.4622,15411.0
2018-04-17 14:50:00,124.73,124.77,124.6,124.6,20193.0,121.5109,121.5499,121.3843,121.3843,20193.0
2018-04-17 14:55:00,124.63,124.65,124.49,124.5,15926.0,121.4135,121.433,121.2771,121.2869,15926.0
2018-04-17 15:00:00,124.53,124.53,124.36,124.39,10876.0,121.3161,121.3161,121.1505,121.1797,10876.0
2018-04-17 15:05:00,124.38,124.52,124.36,124.49,14349.0,121.17,121.3063,121.1505,121.2771,14349.0
2018-04-17 15:10:00,124.5,124.59,124.44,124.52,20519.0,121.2869,121.3745,121.2284,121.3063,20519.0
2018-04-17 15:15:00,124.51,124.7,124.5,124.7,17427.0,121.2966,121.4817,121.2869,121.4817,17427.0
2018-04-17 15:20:00,124.71,124.87,124.71,124.76,21299.0,121.4914,121.6473,121.4914,121.5402,21299.0
2018-04-17 15:25:00,124.78,124.84,124.67,124.73,23158.0,121.5596,121.6181,121.4525,121.5109,23158.0
2018-04-17 15:30:00,124.71,124.77,124.67,124.69,27388.0,121.4914,121.5499,121.4525,121.472,27388.0
2018-04-17 15:35:00,124.72,124.78,124.63,124.66,22600.0,121.5012,121.5596,121.4135,121.4427,22600.0
2018-04-17 15:40:00,124.65,124.7,124.47,124.51,56023.0,121.433,121.4817,121.2576,121.2966,56023.0
2018-04-17 15:45:00,124.55,124.61,124.53,124.57,49416.0,121.3356,121.394,121.3161,121.3551,49416.0
2018-04-17 15:50:00,124.58,124.58,124.22,124.22,62250.0,121.3648,121.3648,121.0141,121.0141,62250.0
2018-04-17 15:55:00,124.22,124.37,124.19,124.36,143351.0,121.0141,121.1602,120.9849,121.1505,143351.0
2018-04-18 09:30:00,124.67,125.2,124.35,124.58,30211.0,121.4525,121.9688,121.1407,121.3648,30211.0
2018-04-18 09:35:00,124.55,124.92,124.36,124.36,10990.0,121.3356,121.696,121.1505,121.1505,10990.0
2018-04-18 09:40:00,124.35,124.55,124.07,124.2,42654.0,121.1407,121.3356,120.868,120.9946,42654.0
2018-04-18 09:45:00,124.2,124.51,124.14,124.37,11863.0,120.9946,121.2966,120.9362,121.1602,11863.0
2018-04-18 09:50:00,124.36,124.41,124.05,124.26,22390.0,121.1505,121.1992,120.8485,121.0531,22390.0
2018-04-18 09:55:00,124.21,124.65,124.18,124.56,7749.0,121.0043,121.433,120.9751,121.3453,7749.0
2018-04-18 10:00:00,124.42,124.47,124.17,124.44,30764.0,121.2089,121.2576,120.9654,121.2284,30764.0
2018-04-18 10:05:00,124.39,124.59,124.14,124.27,56079.0,121.1797,121.3745,120.9362,121.0628,56079.0
2018-04-18 10:10:00,124.32,124.43,124.17,124.25,31110.0,121.1115,121.2187,120.9654,121.0433,31110.0
2018-04-18 10:15:00,124.21,124.67,124.21,124.66,6700.0,121.0043,121.4525,121.0043,121.4427,6700.0
2018-04-18 10:20:00,124.67,124.97,124.67,124.97,10506.0,121.4525,121.7447,121.4525,121.7447,10506.0
2018-04-18 10:25:00,124.98,124.98,124.62,124.84,7019.0,121.7545,121.7545,121.4038,121.6181,7019.0
2018-04-18 10:30:00,124.83,124.88,124.56,124.58,8124.0,121.6083,121.6571,121.3453,121.3648,8124.0
2018-04-18 10:35:00,124.52,124.74,124.47,124.47,8299.0,121.3063,121.5207,121.2576,121.2576,8299.0
2018-04-18 10:40:00,124.51,124.6,124.32,124.52,14083.0,121.2966,121.3843,121.1115,121.3063,14083.0
2018-04-18 10:45:00,124.52,124.52,124.32,124.37,7166.0,121.3063,121.3063,121.1115,121.1602,7166.0
2018-04-18 10:50:00,124.33,124.61,124.31,124.61,3900.0,121.1212,121.394,121.1018,121.394,3900.0
2018-04-18 10:55:00,124.62,124.82,124.5,124.55,7515.0,121.4038,121.5986,121.2869,121.3356,7515.0
2018-04-18 11:00:00,124.61,124.71,124.48,124.69,10336.0,121.394,121.4914,121.2674,121.472,10336.0
2018-04-18 11:05:00,124.66,124.95,124.66,124.92,4450.0,121.4427,121.7252,121.4427,121.696,4450.0
2018-04-18 11:10:00,124.88,125.0,124.83,124.93,17303.0,121.6571,121.774,121.6083,121.7058,17303.0
2018-04-18 11:15:00,124.86,124.86,124.76,124.81,9053.0,121.6376,121.6376,121.5402,121.5889,9053.0
2018-04-18 11:20:00,124.84,124.85,124.53,124.53,30996.0,121.6181,121.6278,121.3161,121.3161,30996.0
2018-04-18 11:25:00,124.52,124.72,124.49,124.65,17991.0,121.3063,121.5012,121.2771,121.433,17991.0
2018-04-18 11:30:00,124.7,124.7,124.5,124.54,2900.0,121.4817,121.4817,121.2869,121.3258,2900.0
2018-04-18 11:35:00,124.6,124.8,124.6,124.7,6490.0,121.3843,121.5791,121.3843,121.4817,6490.0
2018-04-18 11:40:00,124.69,124.8,124.68,124.69,16450.0,121.472,121.5791,121.4622,121.472,16450.0
2018-04-18 11:45:00,124.67,124.72,124.5,124.7,6888.0,121.4525,121.5012,121.2869,121.4817,6888.0
2018-04-18 11:50:00,124.69,124.9,124.68,124.89,4259.0,121.472,121.6765,121.4622,121.6668,4259.0
2018-04-18 11:55:00,124.9,124.92,124.69,124.73,4300.0,121.6765,121.696,121.472,121.5109,4300.0
2018-04-18 12:00:00,124.77,124.83,124.7,124.74,11383.0,121.5499,121.6083,121.4817,121.5207,11383.0
2018-04-18 12:05:00,124.71,124.77,124.63,124.63,12100.0,121.4914,121.5499,121.4135,121.4135,12100.0
2018-04-18 12:10:00,124.67,124.84,124.65,124.77,23006.0,121.4525,121.6181,121.433,121.5499,23006.0
2018-04-18 12:15:00,124.77,124.91,124.73,124.8,14412.0,121.5499,121.6863,121.5109,121.5791,14412.0
2018-04-18 12:20:00,124.8,124.89,124.71,124.89,3527.0,121.5791,121.6668,121.4914,121.6668,3527.0
2018-04-18 12:25:00,124.94,125.04,124.89,125.03,3746.0,121.7155,121.8129,121.6668,121.8032,3746.0
2018-04-18 12:30:00,125.02,125.08,124.95,125.04,2826.0,121.7934,121.8519,121.7252,121.8129,2826.0
2018-04-18 12:35:00,124.97,124.97,124.77,124.78,2400.0,121.7447,121.7447,121.5499,121.5596,2400.0
2018-04-18 12:40:00,124.76,124.87,124.54,124.54,17459.0,121.5402,121.6473,121.3258,121.3258,17459.0
2018-04-18 12:45:00,124.62,124.8,124.6,124.74,5939.0,121.4038,121.5791,121.3843,121.5207,5939.0
2018-04-18 12:50:00,124.73,124.84,124.73,124.79,3178.0,121.5109,121.6181,121.5109,121.5694,3178.0
2018-04-18 12:55:00,124.76,124.81,124.71,124.81,3725.0,121.5402,121.5889,121.4914,121.5889,3725.0
2018-04-18 13:00:00,124.81,124.85,124.72,124.76,6923.0,121.5889,121.6278,121.5012,121.5402,6923.0
2018-04-18 13:05:00,124.77,124.82,124.62,124.66,4224.0,121.5499,121.5986,121.4038,121.4427,4224.0
2018-04-18 13:10:00,124.68,124.78,124.6,124.75,5942.0,121.4622,121.5596,121.3843,121.5304,5942.0
2018-04-18 13:15:00,124.75,124.8,124.68,124.8,3767.0,121.5304,121.5791,121.4622,121.5791,3767.0
2018-04-18 13:20:00,124.81,124.87,124.75,124.75,2000.0,121.5889,121.6473,121.5304,121.5304,2000.0
2018-04-18 13:25:00,124.63,124.77,124.63,124.74,2920.0,121.4135,121.5499,121.4135,121.5207,2920.0
2018-04-18 13:30:00,124.8,124.85,124.72,124.85,10008.0,121.5791,121.6278,121.5012,121.6278,10008.0
2018-04-18 13:35:00,124.9,124.96,124.86,124.92,4192.0,121.6765,121.735,121.6376,121.696,4192.0
2018-04-18 13:40:00,124.9,124.94,124.88,124.93,2215.0,121.6765,121.7155,121.6571,121.7058,2215.0
2018-04-18 13:45:00,124.95,125.01,124.9,124.97,5792.0,121.7252,121.7837,121.6765,121.7447,5792.0
2018-04-18 13:50:00,125.01,125.02,124.92,124.93,22345.0,121.7837,121.7934,121.696,121.7058,22345.0
2018-04-18 13:55:00,124.92,124.92,124.72,124.72,4700.0,121.696,121.696,121.5012,121.5012,4700.0
2018-04-18 14:00:00,124.7,124.85,124.63,124.85,5800.0,121.4817,121.6278,121.4135,121.6278,5800.0
2018-04-18 14:05:00,124.88,125.03,124.86,124.98,24567.0,121.6571,121.8032,121.6376,121.7545,24567.0
2018-04-18 14:10:00,125.01,125.14,124.99,125.05,5631.0,121.7837,121.9103,121.7642,121.8227,5631.0
2018-04-18 14:15:00,125.06,125.08,124.98,125.02,6327.0,121.8324,121.8519,121.7545,121.7934,6327.0
2018-04-18 14:20:00,125.02,125.22,125.02,125.11,4039.0,121.7934,121.9883,121.7934,121.8811,4039.0
2018-04-18 14:25:00,125.04,125.05,124.96,125.03,4800.0,121.8129,121.8227,121.735,121.8032,4800.0
2018-04-18 14:30:00,125.05,125.13,125.05,125.09,4800.0,121.8227,121.9006,121.8227,121.8616,4800.0
2018-04-18 14:35:00,125.11,125.19,125.06,125.08,7350.0,121.8811,121.9591,121.8324,121.8519,7350.0
2018-04-18 14:40:00,125.06,125.07,124.95,125.04,7583.0,121.8324,121.8421,121.7252,121.8129,7583.0
2018-04-18 14:45:00,125.04,125.11,124.99,125.11,9857.0,121.8129,121.8811,121.7642,121.8811,9857.0
2018-04-18 14:50:00,125.12,125.34,125.1,125.3,11100.0,121.8909,122.1052,121.8714,122.0662,11100.0
2018-04-18 14:55:00,125.33,125.41,125.12,125.12,21614.0,122.0954,122.1734,121.8909,121.8909,21614.0
2018-04-18 15:00:00,125.13,125.26,125.08,125.25,7755.0,121.9006,122.0272,121.8519,122.0175,7755.0
2018-04-18 15:05:00,125.27,125.34,125.21,125.29,5302.0,122.037,122.1052,121.9785,122.0565,5302.0
2018-04-18 15:10:00,125.27,125.3,125.22,125.22,6600.0,122.037,122.0662,121.9883,121.9883,6600.0
2018-04-18 15:15:00,125.16,125.26,125.16,125.19,7223.0,121.9298,122.0272,121.9298,121.9591,7223.0
2018-04-18 15:20:00,125.2,125.25,124.94,124.94,15833.0,121.9688,122.0175,121.7155,121.7155,15833.0
2018-04-18 15:25:00,124.95,125.0,124.9,124.91,6500.0,121.7252,121.774,121.6765,121.6863,6500.0
2018-04-18 15:30:00,124.91,125.0,124.89,124.93,12985.0,121.6863,121.774,121.6668,121.7058,12985.0
2018-04-18 15:35:00,124.95,124.96,124.84,124.9,11428.0,121.7252,121.735,121.6181,121.6765,11428.0
2018-04-18 15:40:00,124.89,125.05,124.77,125.04,36493.0,121.6668,121.8227,121.5499,121.8129,36493.0
2018-04-18 15:45:00,125.03,125.13,125.0,125.01,35090.0,121.8032,121.9006,121.774,121.7837,35090.0
2018-04-18 15:50:00,125.05,125.08,124.96,125.01,33726.0,121.8227,121.8519,121.735,121.7837,33726.0
2018-04-18 15:55:00,125.03,125.05,124.9,124.9,48661.0,121.8032,121.8227,121.6765,121.6765,48661.0
2018-04-19 09:30:00,124.09,124.82,124.09,124.27,23855.0,120.8874,121.5986,120.8874,121.0628,23855.0
2018-04-19 09:35:00,124.2,124.76,124.13,124.67,48886.0,120.9946,121.5402,120.9264,121.4525,48886.0
2018-04-19 09:40:00,124.61,124.67,123.96,123.96,13992.0,121.394,121.4525,120.7608,120.7608,13992.0
2018-04-19 09:45:00,123.96,124.29,123.78,123.85,18018.0,120.7608,121.0823,120.5854,120.6536,18018.0
2018-04-19 09:50:00,123.86,124.13,123.7,124.1,38786.0,120.6634,120.9264,120.5075,120.8972,38786.0
2018-04-19 09:55:00,124.11,125.06,124.03,125.0,135779.0,120.9069,121.8324,120.829,121.774,135779.0
2018-04-19 10:00:00,125.18,125.18,124.3,124.93,149334.0,121.9493,121.9493,121.092,121.7058,149334.0
2018-04-19 10:05:00,124.9,125.15,124.74,125.12,64643.0,121.6765,121.9201,121.5207,121.8909,64643.0
2018-04-19 10:10:00,125.19,125.47,125.02,125.45,20938.0,121.9591,122.2318,121.7934,122.2123,20938.0
2018-04-19 10:15:00,125.47,125.81,125.28,125.8,43767.0,122.2318,122.5631,122.0467,122.5533,43767.0
2018-04-19 10:20:00,125.74,125.74,125.34,125.59,16252.0,122.4949,122.4949,122.1052,122.3487,16252.0
2018-04-19 10:25:00,125.69,125.69,125.2,125.21,6357.0,122.4461,122.4461,121.9688,121.9785,6357.0
2018-04-19 10:30:00,125.2,125.27,125.02,125.26,12373.0,121.9688,122.037,121.7934,122.0272,12373.0
2018-04-19 10:35:00,125.23,125.54,125.23,125.54,5136.0,121.998,122.3,121.998,122.3,5136.0
2018-04-19 10:40:00,125.51,125.83,125.45,125.73,21662.0,122.2708,122.5825,122.2123,122.4851,21662.0
2018-04-19 10:45:00,125.74,125.81,125.45,125.48,13693.0,122.4949,122.5631,122.2123,122.2416,13693.0
2018-04-19 10:50:00,125.47,125.51,125.23,125.3,25019.0,122.2318,122.2708,121.998,122.0662,25019.0
2018-04-19 10:55:00,125.3,125.38,125.08,125.36,35926.0,122.0662,122.1441,121.8519,122.1247,35926.0
2018-04-19 11:00:00,125.37,125.37,124.94,125.08,19598.0,122.1344,122.1344,121.7155,121.8519,19598.0
2018-04-19 11:05:00,125.09,125.22,124.99,125.17,10000.0,121.8616,121.9883,121.7642,121.9396,10000.0
2018-04-19 11:10:00,125.17,125.18,125.0,125.0,23038.0,121.9396,121.9493,121.774,121.774,23038.0
2018-04-19 11:15:00,125.0,125.22,124.96,124.99,52199.0,121.774,121.9883,121.735,121.7642,52199.0
2018-04-19 11:20:00,124.93,125.0,124.68,125.0,15096.0,121.7058,121.774,121.4622,121.774,15096.0
2018-04-19 11:25:00,125.01,125.01,124.86,124.99,5600.0,121.7837,121.7837,121.6376,121.7642,5600.0
2018-04-19 11:30:00,124.98,124.98,124.84,124.91,28597.0,121.7545,121.7545,121.6181,121.6863,28597.0
2018-04-19 11:35:00,125.0,125.1,124.84,124.84,6100.0,121.774,121.8714,121.6181,121.6181,6100.0
2018-04-19 11:40:00,124.84,124.91,124.68,124.91,4600.0,121.6181,121.6863,121.4622,121.6863,4600.0
2018-04-19 11:45:00,124.9,125.0,124.8,124.95,7900.0,121.6765,121.774,121.5791,121.7252,7900.0
2018-04-19 11:50:00,124.94,124.94,124.79,124.82,5354.0,121.7155,121.7155,121.5694,121.5986,5354.0
2018-04-19 11:55:00,124.83,124.83,124.6,124.6,2700.0,121.6083,121.6083,121.3843,121.3843,2700.0
2018-04-19 12:00:00,124.54,124.54,124.3,124.45,10025.0,121.3258,121.3258,121.092,121.2382,10025.0
2018-04-19 12:05:00,124.48,124.53,124.25,124.42,7335.0,121.2674,121.3161,121.0433,121.2089,7335.0
2018-04-19 12:10:00,124.41,124.46,124.38,124.44,4200.0,121.1992,121.2479,121.17,121.2284,4200.0
2018-04-19 12:15:00,124.46,124.57,124.43,124.53,2912.0,121.2479,121.3551,121.2187,121.3161,2912.0
2018-04-19 12:20:00,124.52,124.55,124.44,124.5,5610.0,121.3063,121.3356,121.2284,121.2869,5610.0
2018-04-19 12:25:00,124.49,124.58,124.35,124.39,5495.0,121.2771,121.3648,121.1407,121.1797,5495.0
2018-04-19 12:30:00,124.39,124.56,124.37,124.49,5403.0,121.1797,121.3453,121.1602,121.2771,5403.0
2018-04-19 12:35:00,124.48,124.55,124.38,124.51,3927.0,121.2674,121.3356,121.17,121.2966,3927.0
2018-04-19 12:40:00,124.47,124.47,124.35,124.42,4102.0,121.2576,121.2576,121.1407,121.2089,4102.0
2018-04-19 12:45:00,124.47,124.62,124.35,124.53,22000.0,121.2576,121.4038,121.1407,121.3161,22000.0
2018-04-19 12:50:00,124.53,124.59,124.38,124.46,25859.0,121.3161,121.3745,121.17,121.2479,25859.0
2018-04-19 12:55:00,124.43,124.63,124.36,124.36,9597.0,121.2187,121.4135,121.1505,121.1505,9597.0
2018-04-19 13:00:00,124.33,124.41,124.27,124.37,5500.0,121.1212,121.1992,121.0628,121.1602,5500.0
2018-04-19 13:05:00,124.37,124.43,124.3,124.31,4500.0,121.1602,121.2187,121.092,121.1018,4500.0
2018-04-19 13:10:00,124.28,124.32,124.16,124.32,5285.0,121.0725,121.1115,120.9556,121.1115,5285.0
2018-04-19 13:15:00,124.33,124.5,124.31,124.45,27295.0,121.1212,121.2869,121.1018,121.2382,27295.0
2018-04-19 13:20:00,124.46,124.47,124.23,124.23,5250.0,121.2479,121.2576,121.0238,121.0238,5250.0
2018-04-19 13:25:00,124.23,124.28,124.1,124.1,4012.0,121.0238,121.0725,120.8972,120.8972,4012.0
2018-04-19 13:30:00,124.08,124.4,124.08,124.24,5717.0,120.8777,121.1894,120.8777,121.0336,5717.0
2018-04-19 13:35:00,124.27,124.48,124.23,124.44,6200.0,121.0628,121.2674,121.0238,121.2284,6200.0
2018-04-19 13:40:00,124.42,124.64,124.42,124.62,8515.0,121.2089,121.4232,121.2089,121.4038,8515.0
2018-04-19 13:45:00,124.63,124.8,124.63,124.65,10113.0,121.4135,121.5791,121.4135,121.433,10113.0
2018-04-19 13:50:00,124.67,124.8,124.64,124.72,8938.0,121.4525,121.5791,121.4232,121.5012,8938.0
2018-04-19 13:55:00,124.73,124.73,124.61,124.66,4405.0,121.5109,121.5109,121.394,121.4427,4405.0
2018-04-19 14:00:00,124.62,124.7,124.41,124.46,46678.0,121.4038,121.4817,121.1992,121.2479,46678.0
2018-04-19 14:05:00,124.48,124.56,124.31,124.51,19426.0,121.2674,121.3453,121.1018,121.2966,19426.0
2018-04-19 14:10:00,124.53,124.59,124.25,124.46,15181.0,121.3161,121.3745,121.0433,121.2479,15181.0
2018-04-19 14:15:00,124.48,124.49,124.23,124.23,47703.0,121.2674,121.2771,121.0238,121.0238,47703.0
2018-04-19 14:20:00,124.24,124.27,123.9,123.95,37538.0,121.0336,121.0628,120.7023,120.7511,37538.0
2018-04-19 14:25:00,123.97,123.98,123.66,123.68,30045.0,120.7705,120.7803,120.4685,120.488,30045.0
2018-04-19 14:30:00,123.67,123.79,123.57,123.69,32152.0,120.4783,120.5952,120.3809,120.4978,32152.0
2018-04-19 14:35:00,123.72,123.77,123.55,123.58,19927.0,120.527,120.5757,120.3614,120.3906,19927.0
2018-04-19 14:40:00,123.58,123.63,123.52,123.54,16916.0,120.3906,120.4393,120.3322,120.3516,16916.0
2018-04-19 14:45:00,123.56,123.56,123.29,123.31,143429.0,120.3711,120.3711,120.1081,120.1276,143429.0
2018-04-19 14:50:00,123.31,123.45,123.11,123.2,45027.0,120.1276,120.264,119.9327,120.0204,45027.0
2018-04-19 14:55:00,123.2,123.29,122.9,123.0,50832.0,120.0204,120.1081,119.7282,119.8256,50832.0
2018-04-19 15:00:00,123.01,123.17,122.8,123.07,124023.0,119.8353,119.9912,119.6307,119.8938,124023.0
2018-04-19 15:05:00,123.07,123.09,122.81,122.83,44116.0,119.8938,119.9133,119.6405,119.66,44116.0
2018-04-19 15:10:00,122.83,122.84,122.7,122.76,25999.0,119.66,119.6697,119.5333,119.5918,25999.0
2018-04-19 15:15:00,122.79,122.98,122.7,122.94,19533.0,119.621,119.8061,119.5333,119.7671,19533.0
2018-04-19 15:20:00,122.93,122.99,122.84,122.86,25856.0,119.7574,119.8158,119.6697,119.6892,25856.0
2018-04-19 15:25:00,122.87,122.87,122.34,122.34,44764.0,119.6989,119.6989,119.1826,119.1826,44764.0
2018-04-19 15:30:00,122.34,122.61,122.34,122.53,63719.0,119.1826,119.4456,119.1826,119.3677,63719.0
2018-04-19 15:35:00,122.53,123.17,122.53,122.98,105011.0,119.3677,119.9912,119.3677,119.8061,105011.0
2018-04-19 15:40:00,122.98,123.12,122.82,123.12,43652.0,119.8061,119.9425,119.6502,119.9425,43652.0
2018-04-19 15:45:00,123.1,123.13,122.93,123.07,45442.0,119.923,119.9522,119.7574,119.8938,45442.0
2018-04-19 15:50:00,123.07,123.14,122.76,122.77,58459.0,119.8938,119.962,119.5918,119.6015,58459.0
2018-04-19 15:55:00,122.77,123.15,122.61,123.11,291730.0,119.6015,119.9717,119.4456,119.9327,291730.0
2018-04-20 09:30:00,122.54,122.54,121.68,121.83,155330.0,119.3774,119.3774,118.5396,118.6858,155330.0
2018-04-20 09:35:00,121.93,122.35,121.83,121.88,44324.0,118.7832,119.1923,118.6858,118.7345,44324.0
2018-04-20 09:40:00,121.73,122.14,121.69,121.74,14165.0,118.5883,118.9878,118.5494,118.5981,14165.0
2018-04-20 09:45:00,121.62,121.66,121.25,121.43,24105.0,118.4812,118.5202,118.1207,118.2961,24105.0
2018-04-20 09:50:00,121.45,121.45,120.93,120.97,114222.0,118.3156,118.3156,117.809,117.848,114222.0
2018-04-20 09:55:00,120.99,121.37,120.97,121.31,33031.0,117.8674,118.2376,117.848,118.1792,33031.0
2018-04-20 10:00:00,121.26,121.26,120.93,120.96,65061.0,118.1305,118.1305,117.809,117.8382,65061.0
2018-04-20 10:05:00,120.9,121.77,120.9,121.72,45699.0,117.7798,118.6273,117.7798,118.5786,45699.0
2018-04-20 10:10:00,121.74,121.77,121.57,121.63,12959.0,118.5981,118.6273,118.4325,118.4909,12959.0
2018-04-20 10:15:00,121.67,122.18,121.66,122.12,18432.0,118.5299,119.0267,118.5202,118.9683,18432.0
2018-04-20 10:20:00,122.16,122.2,121.82,121.83,6480.0,119.0073,119.0462,118.676,118.6858,6480.0
2018-04-20 10:25:00,121.89,122.08,121.8,122.01,6914.0,118.7442,118.9293,118.6565,118.8611,6914.0
2018-04-20 10:30:00,121.98,122.04,121.7,121.95,9880.0,118.8319,118.8903,118.5591,118.8027,9880.0
2018-04-20 10:35:00,121.96,122.31,121.9,122.27,11966.0,118.8124,119.1534,118.754,119.1144,11966.0
2018-04-20 10:40:00,122.22,122.3,121.97,122.05,12111.0,119.0657,119.1436,118.8222,118.9001,12111.0
2018-04-20 10:45:00,122.02,122.02,121.71,121.71,9109.0,118.8709,118.8709,118.5689,118.5689,9109.0
2018-04-20 10:50:00,121.68,121.74,121.36,121.41,22852.0,118.5396,118.5981,118.2279,118.2766,22852.0
2018-04-20 10:55:00,121.41,121.55,121.36,121.52,7162.0,118.2766,118.413,118.2279,118.3838,7162.0
2018-04-20 11:00:00,121.47,121.47,121.04,121.04,5195.0,118.3351,118.3351,117.9162,117.9162,5195.0
2018-04-20 11:05:00,121.06,121.16,120.95,120.96,13086.0,117.9356,118.0331,117.8285,117.8382,13086.0
2018-04-20 11:10:00,120.95,120.95,120.7,120.9,25871.0,117.8285,117.8285,117.5849,117.7798,25871.0
2018-04-20 11:15:00,120.89,121.27,120.86,121.25,14378.0,117.77,118.1402,117.7408,118.1207,14378.0
2018-04-20 11:20:00,121.28,121.32,121.04,121.04,13580.0,118.15,118.1889,117.9162,117.9162,13580.0
2018-04-20 11:25:00,121.09,121.19,120.68,120.68,10924.0,117.9649,118.0623,117.5654,117.5654,10924.0
2018-04-20 11:30:00,120.68,121.04,120.67,120.94,19303.0,117.5654,117.9162,117.5557,117.8187,19303.0
2018-04-20 11:35:00,120.97,121.11,120.96,121.0,6600.0,117.848,117.9844,117.8382,117.8772,6600.0
2018-04-20 11:40:00,120.96,121.22,120.9,121.11,8014.0,117.8382,118.0915,117.7798,117.9844,8014.0
2018-04-20 11:45:00,121.08,121.08,120.8,120.93,4174.0,117.9551,117.9551,117.6824,117.809,4174.0
2018-04-20 11:50:00,120.83,121.03,120.82,120.84,4700.0,117.7116,117.9064,117.7018,117.7213,4700.0
2018-04-20 11:55:00,120.8,120.93,120.66,120.78,4500.0,117.6824,117.809,117.546,117.6629,4500.0
2018-04-20 12:00:00,120.77,120.79,120.63,120.7,7992.0,117.6531,117.6726,117.5167,117.5849,7992.0
2018-04-20 12:05:00,120.71,120.84,120.7,120.84,4430.0,117.5947,117.7213,117.5849,117.7213,4430.0
2018-04-20 12:10:00,120.81,120.83,120.6,120.66,13657.0,117.6921,117.7116,117.4875,117.546,13657.0
2018-04-20 12:15:00,120.72,120.9,120.58,120.59,11162.0,117.6044,117.7798,117.468,117.4778,11162.0
2018-04-20 12:20:00,120.55,120.67,120.49,120.51,9415.0,117.4388,117.5557,117.3804,117.3998,9415.0
2018-04-20 12:25:00,120.5,120.65,120.46,120.56,18354.0,117.3901,117.5362,117.3511,117.4485,18354.0
2018-04-20 12:30:00,120.55,120.7,120.36,120.61,10453.0,117.4388,117.5849,117.2537,117.4973,10453.0
2018-04-20 12:35:00,120.61,120.68,120.46,120.53,11358.0,117.4973,117.5654,117.3511,117.4193,11358.0
2018-04-20 12:40:00,120.52,120.54,120.35,120.4,10008.0,117.4096,117.4291,117.244,117.2927,10008.0
2018-04-20 12:45:00,120.37,120.49,120.15,120.22,11197.0,117.2634,117.3804,117.0491,117.1173,11197.0
2018-04-20 12:50:00,120.27,120.57,120.22,120.5,12624.0,117.166,117.4583,117.1173,117.3901,12624.0
2018-04-20 12:55:00,120.55,120.66,120.36,120.58,10003.0,117.4388,117.546,117.2537,117.468,10003.0
2018-04-20 13:00:00,120.56,120.68,120.49,120.5,7996.0,117.4485,117.5654,117.3804,117.3901,7996.0
2018-04-20 13:05:00,120.51,120.74,120.5,120.66,15760.0,117.3998,117.6239,117.3901,117.546,15760.0
2018-04-20 13:10:00,120.67,120.9,120.57,120.8,16241.0,117.5557,117.7798,117.4583,117.6824,16241.0
2018-04-20 13:15:00,120.84,120.86,120.75,120.79,5900.0,117.7213,117.7408,117.6336,117.6726,5900.0
2018-04-20 13:20:00,120.75,120.75,120.57,120.66,10107.0,117.6336,117.6336,117.4583,117.546,10107.0
2018-04-20 13:25:00,120.61,120.83,120.56,120.83,11034.0,117.4973,117.7116,117.4485,117.7116,11034.0
2018-04-20 13:30:00,120.86,120.89,120.67,120.67,12828.0,117.7408,117.77,117.5557,117.5557,12828.0
2018-04-20 13:35:00,120.6,120.8,120.59,120.71,14318.0,117.4875,117.6824,117.4778,117.5947,14318.0
2018-04-20 13:40:00,120.76,120.77,120.62,120.62,9400.0,117.6434,117.6531,117.507,117.507,9400.0
2018-04-20 13:45:00,120.59,120.63,120.41,120.42,9152.0,117.4778,117.5167,117.3024,117.3122,9152.0
2018-04-20 13:50:00,120.41,120.56,120.29,120.43,33399.0,117.3024,117.4485,117.1855,117.3219,33399.0
2018-04-20 13:55:00,120.41,120.42,120.14,120.22,13640.0,117.3024,117.3122,117.0394,117.1173,13640.0
2018-04-20 14:00:00,120.2,120.35,120.18,120.35,10994.0,117.0978,117.244,117.0784,117.244,10994.0
2018-04-20 14:05:00,120.36,120.47,120.31,120.42,17606.0,117.2537,117.3609,117.205,117.3122,17606.0
2018-04-20 14:10:00,120.43,120.51,120.41,120.44,9902.0,117.3219,117.3998,117.3024,117.3316,9902.0
2018-04-20 14:15:00,120.44,120.47,120.15,120.18,12863.0,117.3316,117.3609,117.0491,117.0784,12863.0
2018-04-20 14:20:00,120.13,120.28,120.1,120.28,13140.0,117.0296,117.1758,117.0004,117.1758,13140.0
2018-04-20 14:25:00,120.26,120.31,120.18,120.28,13627.0,117.1563,117.205,117.0784,117.1758,13627.0
2018-04-20 14:30:00,120.35,120.41,120.09,120.09,12936.0,117.244,117.3024,116.9907,116.9907,12936.0
2018-04-20 14:35:00,120.09,120.2,120.0,120.11,12493.0,116.9907,117.0978,116.903,117.0102,12493.0
2018-04-20 14:40:00,120.1,120.25,120.1,120.18,12324.0,117.0004,117.1465,117.0004,117.0784,12324.0
2018-04-20 14:45:00,120.16,120.23,120.06,120.09,10773.0,117.0589,117.1271,116.9614,116.9907,10773.0
2018-04-20 14:50:00,120.1,120.13,119.96,120.0,20526.0,117.0004,117.0296,116.864,116.903,20526.0
2018-04-20 14:55:00,120.01,120.14,119.98,120.05,16102.0,116.9127,117.0394,116.8835,116.9517,16102.0
2018-04-20 15:00:00,120.06,120.26,119.95,120.25,100635.0,116.9614,117.1563,116.8543,117.1465,100635.0
2018-04-20 15:05:00,120.27,120.27,119.92,119.99,23168.0,117.166,117.166,116.8251,116.8933,23168.0
2018-04-20 15:10:00,119.98,120.3,119.94,120.26,17748.0,116.8835,117.1953,116.8445,117.1563,17748.0
2018-04-20 15:15:00,120.25,120.27,120.05,120.09,32304.0,117.1465,117.166,116.9517,116.9907,32304.0
2018-04-20 15:20:00,120.08,120.23,120.07,120.23,31332.0,116.9809,117.1271,116.9712,117.1271,31332.0
2018-04-20 15:25:00,120.23,120.47,120.23,120.39,61942.0,117.1271,117.3609,117.1271,117.2829,61942.0
2018-04-20 15:30:00,120.39,120.5,120.34,120.46,48632.0,117.2829,117.3901,117.2342,117.3511,48632.0
2018-04-20 15:35:00,120.47,120.76,120.44,120.7,40877.0,117.3609,117.6434,117.3316,117.5849,40877.0
2018-04-20 15:40:00,120.7,120.75,120.58,120.67,48914.0,117.5849,117.6336,117.468,117.5557,48914.0
2018-04-20 15:45:00,120.66,120.94,120.6,120.92,64093.0,117.546,117.8187,117.4875,117.7993,64093.0
2018-04-20 15:50:00,120.93,120.96,120.86,120.94,90085.0,117.809,117.8382,117.7408,117.8187,90085.0
2018-04-20 15:55:00,120.95,121.03,120.88,120.91,112673.0,117.8285,117.9064,117.7603,117.7895,112673.0
2018-04-23 09:30:00,122.39,122.39,120.98,121.27,20987.0,119.2313,119.2313,117.8577,118.1402,20987.0
2018-04-23 09:35:00,121.12,121.55,121.12,121.42,16309.0,117.9941,118.413,117.9941,118.2864,16309.0
2018-04-23 09:40:00,121.35,121.44,120.99,121.04,40637.0,118.2182,118.3058,117.8674,117.9162,40637.0
2018-04-23 09:45:00,121.11,121.34,120.73,120.8,35755.0,117.9844,118.2084,117.6142,117.6824,35755.0
2018-04-23 09:50:00,120.78,120.78,120.37,120.43,28875.0,117.6629,117.6629,117.2634,117.3219,28875.0
2018-04-23 09:55:00,120.44,120.67,120.44,120.56,33568.0,117.3316,117.5557,117.3316,117.4485,33568.0
2018-04-23 10:00:00,120.61,120.75,120.54,120.62,44757.0,117.4973,117.6336,117.4291,117.507,44757.0
2018-04-23 10:05:00,120.64,120.81,120.53,120.62,48507.0,117.5265,117.6921,117.4193,117.507,48507.0
2018-04-23 10:10:00,120.66,120.88,120.36,120.36,28553.0,117.546,117.7603,117.2537,117.2537,28553.0
2018-04-23 10:15:00,120.44,120.66,120.34,120.48,14407.0,117.3316,117.546,117.2342,117.3706,14407.0
2018-04-23 10:20:00,120.55,120.85,120.52,120.84,11457.0,117.4388,117.7311,117.4096,117.7213,11457.0
2018-04-23 10:25:00,120.84,120.9,120.73,120.8,21100.0,117.7213,117.7798,117.6142,117.6824,21100.0
2018-04-23 10:30:00,120.78,120.92,120.67,120.8,13241.0,117.6629,117.7993,117.5557,117.6824,13241.0
2018-04-23 10:35:00,120.85,120.85,120.54,120.74,25465.0,117.7311,117.7311,117.4291,117.6239,25465.0
2018-04-23 10:40:00,120.77,121.02,120.75,121.0,12000.0,117.6531,117.8967,117.6336,117.8772,12000.0
2018-04-23 10:45:00,121.01,121.38,120.98,121.26,19468.0,117.8869,118.2474,117.8577,118.1305,19468.0
2018-04-23 10:50:00,121.26,121.33,121.08,121.11,42570.0,118.1305,118.1987,117.9551,117.9844,42570.0
2018-04-23 10:55:00,121.12,121.21,121.01,121.07,8800.0,117.9941,118.0818,117.8869,117.9454,8800.0
2018-04-23 11:00:00,121.06,121.36,121.06,121.33,6000.0,117.9356,118.2279,117.9356,118.1987,6000.0
2018-04-23 11:05:00,121.3,121.47,121.3,121.45,6436.0,118.1694,118.3351,118.1694,118.3156,6436.0
2018-04-23 11:10:00,121.45,121.79,121.43,121.79,27129.0,118.3156,118.6468,118.2961,118.6468,27129.0
2018-04-23 11:15:00,121.81,121.81,121.73,121.8,6400.0,118.6663,118.6663,118.5883,118.6565,6400.0
2018-04-23 11:20:00,121.82,121.85,121.52,121.66,10644.0,118.676,118.7053,118.3838,118.5202,10644.0
2018-04-23 11:25:00,121.62,121.62,121.41,121.46,11627.0,118.4812,118.4812,118.2766,118.3253,11627.0
2018-04-23 11:30:00,121.46,121.52,121.37,121.46,8500.0,118.3253,118.3838,118.2376,118.3253,8500.0
2018-04-23 11:35:00,121.47,121.51,121.3,121.3,10903.0,118.3351,118.374,118.1694,118.1694,10903.0
2018-04-23 11:40:00,121.34,121.47,121.31,121.37,7000.0,118.2084,118.3351,118.1792,118.2376,7000.0
2018-04-23 11:45:00,121.34,121.34,121.15,121.15,6400.0,118.2084,118.2084,118.0233,118.0233,6400.0
2018-04-23 11:50:00,121.04,121.32,121.04,121.21,9545.0,117.9162,118.1889,117.9162,118.0818,9545.0
2018-04-23 11:55:00,121.22,121.26,121.09,121.2,14507.0,118.0915,118.1305,117.9649,118.072,14507.0
2018-04-23 12:00:00,121.24,121.27,121.0,121.04,6091.0,118.111,118.1402,117.8772,117.9162,6091.0
2018-04-23 12:05:00,121.06,121.17,121.04,121.05,3348.0,117.9356,118.0428,117.9162,117.9259,3348.0
2018-04-23 12:10:00,121.03,121.1,120.89,121.03,8902.0,117.9064,117.9746,117.77,117.9064,8902.0
2018-04-23 12:15:00,121.04,121.04,120.71,120.71,10865.0,117.9162,117.9162,117.5947,117.5947,10865.0
2018-04-23 12:20:00,120.7,120.79,120.49,120.59,11746.0,117.5849,117.6726,117.3804,117.4778,11746.0
2018-04-23 12:25:00,120.58,120.7,120.53,120.64,9545.0,117.468,117.5849,117.4193,117.5265,9545.0
2018-04-23 12:30:00,120.63,120.72,120.54,120.61,4421.0,117.5167,117.6044,117.4291,117.4973,4421.0
2018-04-23 12:35:00,120.59,120.64,120.47,120.64,9431.0,117.4778,117.5265,117.3609,117.5265,9431.0
2018-04-23 12:40:00,120.66,120.69,120.4,120.4,5608.0,117.546,117.5752,117.2927,117.2927,5608.0
2018-04-23 12:45:00,120.38,120.41,120.24,120.25,9747.0,117.2732,117.3024,117.1368,117.1465,9747.0
2018-04-23 12:50:00,120.3,120.44,120.3,120.35,6983.0,117.1953,117.3316,117.1953,117.244,6983.0
2018-04-23 12:55:00,120.33,120.36,120.24,120.33,3700.0,117.2245,117.2537,117.1368,117.2245,3700.0
2018-04-23 13:00:00,120.28,120.33,120.18,120.29,4538.0,117.1758,117.2245,117.0784,117.1855,4538.0
2018-04-23 13:05:00,120.3,120.38,120.3,120.32,4000.0,117.1953,117.2732,117.1953,117.2147,4000.0
2018-04-23 13:10:00,120.32,120.37,120.15,120.3,6561.0,117.2147,117.2634,117.0491,117.1953,6561.0
2018-04-23 13:15:00,120.28,120.28,120.04,120.17,5790.0,117.1758,117.1758,116.942,117.0686,5790.0
2018-04-23 13:20:00,120.2,120.22,120.1,120.1,10115.0,117.0978,117.1173,117.0004,117.0004,10115.0
2018-04-23 13:25:00,120.06,120.16,120.03,120.07,5953.0,116.9614,117.0589,116.9322,116.9712,5953.0
2018-04-23 13:30:00,120.08,120.19,119.87,119.87,26210.0,116.9809,117.0881,116.7764,116.7764,26210.0
2018-04-23 13:35:00,119.92,120.1,119.92,120.0,16626.0,116.8251,117.0004,116.8251,116.903,16626.0
2018-04-23 13:40:00,119.99,120.01,119.81,119.85,18339.0,116.8933,116.9127,116.7179,116.7569,18339.0
2018-04-23 13:45:00,119.87,119.98,119.85,119.97,68649.0,116.7764,116.8835,116.7569,116.8738,68649.0
2018-04-23 13:50:00,119.98,120.26,119.98,120.25,10375.0,116.8835,117.1563,116.8835,117.1465,10375.0
2018-04-23 13:55:00,120.26,120.34,120.04,120.08,8620.0,117.1563,117.2342,116.942,116.9809,8620.0
2018-04-23 14:00:00,120.08,120.09,119.8,119.81,8220.0,116.9809,116.9907,116.7082,116.7179,8220.0
2018-04-23 14:05:00,119.87,119.87,119.61,119.67,8187.0,116.7764,116.7764,116.5231,116.5815,8187.0
2018-04-23 14:10:00,119.67,119.83,119.57,119.65,9286.0,116.5815,116.7374,116.4841,116.562,9286.0
2018-04-23 14:15:00,119.68,119.81,119.66,119.8,3600.0,116.5913,116.7179,116.5718,116.7082,3600.0
2018-04-23 14:20:00,119.79,119.85,119.71,119.73,8450.0,116.6984,116.7569,116.6205,116.64,8450.0
2018-04-23 14:25:00,119.71,119.75,119.58,119.74,11390.0,116.6205,116.6595,116.4938,116.6497,11390.0
2018-04-23 14:30:00,119.68,119.77,119.64,119.72,9064.0,116.5913,116.6789,116.5523,116.6302,9064.0
2018-04-23 14:35:00,119.67,119.73,119.58,119.69,14193.0,116.5815,116.64,116.4938,116.601,14193.0
2018-04-23 14:40:00,119.68,119.9,119.68,119.8,9787.0,116.5913,116.8056,116.5913,116.7082,9787.0
2018-04-23 14:45:00,119.79,119.79,119.52,119.58,12565.0,116.6984,116.6984,116.4354,116.4938,12565.0
2018-04-23 14:50:00,119.62,119.64,119.35,119.35,16641.0,116.5328,116.5523,116.2698,116.2698,16641.0
2018-04-23 14:55:00,119.35,119.52,119.31,119.39,32969.0,116.2698,116.4354,116.2308,116.3087,32969.0
2018-04-23 15:00:00,119.37,119.81,119.25,119.8,19935.0,116.2893,116.7179,116.1724,116.7082,19935.0
2018-04-23 15:05:00,119.79,119.86,119.7,119.81,13254.0,116.6984,116.7666,116.6107,116.7179,13254.0
2018-04-23 15:10:00,119.79,119.86,119.64,119.72,18454.0,116.6984,116.7666,116.5523,116.6302,18454.0
2018-04-23 15:15:00,119.73,119.75,119.64,119.7,13384.0,116.64,116.6595,116.5523,116.6107,13384.0
2018-04-23 15:20:00,119.73,119.84,119.67,119.72,18810.0,116.64,116.7471,116.5815,116.6302,18810.0
2018-04-23 15:25:00,119.73,119.91,119.7,119.85,13686.0,116.64,116.8153,116.6107,116.7569,13686.0
2018-04-23 15:30:00,119.86,119.97,119.85,119.88,16399.0,116.7666,116.8738,116.7569,116.7861,16399.0
2018-04-23 15:35:00,119.85,119.89,119.68,119.76,20123.0,116.7569,116.7958,116.5913,116.6692,20123.0
2018-04-23 15:40:00,119.78,119.9,119.72,119.89,13376.0,116.6887,116.8056,116.6302,116.7958,13376.0
2018-04-23 15:45:00,119.89,119.99,119.73,119.77,40471.0,116.7958,116.8933,116.64,116.6789,40471.0
2018-04-23 15:50:00,119.77,119.89,119.61,119.61,60303.0,116.6789,116.7958,116.5231,116.5231,60303.0
2018-04-23 15:55:00,119.61,119.64,119.52,119.6,116571.0,116.5231,116.5523,116.4354,116.5133,116571.0
2018-04-24 09:30:00,119.95,120.65,119.84,119.98,25987.0,116.8543,117.5362,116.7471,116.8835,25987.0
2018-04-24 09:35:00,120.3,120.81,120.08,120.66,18128.0,117.1953,117.6921,116.9809,117.546,18128.0
2018-04-24 09:40:00,120.74,121.12,120.6,121.01,13134.0,117.6239,117.9941,117.4875,117.8869,13134.0
2018-04-24 09:45:00,121.12,121.42,121.07,121.24,19543.0,117.9941,118.2864,117.9454,118.111,19543.0
2018-04-24 09:50:00,121.26,121.31,120.64,120.65,18842.0,118.1305,118.1792,117.5265,117.5362,18842.0
2018-04-24 09:55:00,120.65,120.96,120.45,120.9,31522.0,117.5362,117.8382,117.3414,117.7798,31522.0
2018-04-24 10:00:00,120.95,121.02,120.75,120.96,27934.0,117.8285,117.8967,117.6336,117.8382,27934.0
2018-04-24 10:05:00,120.97,121.07,120.91,120.98,12145.0,117.848,117.9454,117.7895,117.8577,12145.0
2018-04-24 10:10:00,121.02,121.13,120.81,120.81,19291.0,117.8967,118.0038,117.6921,117.6921,19291.0
2018-04-24 10:15:00,120.8,120.8,120.24,120.24,10121.0,117.6824,117.6824,117.1368,117.1368,10121.0
2018-04-24 10:20:00,120.25,120.41,120.14,120.19,6297.0,117.1465,117.3024,117.0394,117.0881,6297.0
2018-04-24 10:25:00,120.17,120.36,120.03,120.25,11733.0,117.0686,117.2537,116.9322,117.1465,11733.0
2018-04-24 10:30:00,120.25,120.28,119.75,119.89,20151.0,117.1465,117.1758,116.6595,116.7958,20151.0
2018-04-24 10:35:00,119.83,120.1,119.77,120.1,14316.0,116.7374,117.0004,116.6789,117.0004,14316.0
2018-04-24 10:40:00,120.08,120.31,120.01,120.27,8398.0,116.9809,117.205,116.9127,117.166,8398.0
2018-04-24 10:45:00,120.25,120.41,120.16,120.41,26500.0,117.1465,117.3024,117.0589,117.3024,26500.0
2018-04-24 10:50:00,120.42,120.65,120.42,120.65,13280.0,117.3122,117.5362,117.3122,117.5362,13280.0
2018-04-24 10:55:00,120.66,120.83,120.36,120.36,19659.0,117.546,117.7116,117.2537,117.2537,19659.0
2018-04-24 11:00:00,120.35,120.41,119.94,120.07,84091.0,117.244,117.3024,116.8445,116.9712,84091.0
2018-04-24 11:05:00,120.07,120.14,119.92,120.14,23132.0,116.9712,117.0394,116.8251,117.0394,23132.0
2018-04-24 11:10:00,120.12,120.17,119.85,120.03,42394.0,117.0199,117.0686,116.7569,116.9322,42394.0
2018-04-24 11:15:00,120.02,120.09,119.7,120.04,70944.0,116.9225,116.9907,116.6107,116.942,70944.0
2018-04-24 11:20:00,120.05,120.38,119.95,120.03,45600.0,116.9517,117.2732,116.8543,116.9322,45600.0
2018-04-24 11:25:00,119.93,120.26,119.81,120.23,16090.0,116.8348,117.1563,116.7179,117.1271,16090.0
2018-04-24 11:30:00,120.25,120.38,120.16,120.33,48656.0,117.1465,117.2732,117.0589,117.2245,48656.0
2018-04-24 11:35:00,120.32,120.32,120.08,120.22,31285.0,117.2147,117.2147,116.9809,117.1173,31285.0
2018-04-24 11:40:00,120.25,120.35,120.05,120.13,44924.0,117.1465,117.244,116.9517,117.0296,44924.0
2018-04-24 11:45:00,120.13,120.25,119.72,119.72,11999.0,117.0296,117.1465,116.6302,116.6302,11999.0
2018-04-24 11:50:00,119.67,119.97,119.67,119.69,21841.0,116.5815,116.8738,116.5815,116.601,21841.0
2018-04-24 11:55:00,119.68,119.85,119.33,119.33,30453.0,116.5913,116.7569,116.2503,116.2503,30453.0
2018-04-24 12:00:00,119.37,119.55,119.18,119.5,73022.0,116.2893,116.4646,116.1042,116.4159,73022.0
2018-04-24 12:05:00,119.49,119.68,119.37,119.54,13800.0,116.4062,116.5913,116.2893,116.4549,13800.0
2018-04-24 12:10:00,119.53,119.73,119.43,119.44,24921.0,116.4451,116.64,116.3477,116.3575,24921.0
2018-04-24 12:15:00,119.43,119.47,118.98,119.14,50123.0,116.3477,116.3867,115.9093,116.0652,50123.0
2018-04-24 12:20:00,119.21,119.37,119.16,119.28,10678.0,116.1334,116.2893,116.0847,116.2016,10678.0
2018-04-24 12:25:00,119.26,119.26,118.7,118.89,38313.0,116.1821,116.1821,115.6365,115.8216,38313.0
2018-04-24 12:30:00,118.9,118.93,118.54,118.61,15965.0,115.8314,115.8606,115.4807,115.5489,15965.0
2018-04-24 12:35:00,118.57,118.89,118.53,118.84,12291.0,115.5099,115.8216,115.4709,115.7729,12291.0
2018-04-24 12:40:00,118.82,118.84,118.54,118.73,11900.0,115.7535,115.7729,115.4807,115.6658,11900.0
2018-04-24 12:45:00,118.73,118.85,118.66,118.74,28593.0,115.6658,115.7827,115.5976,115.6755,28593.0
2018-04-24 12:50:00,118.76,118.79,118.43,118.46,45668.0,115.695,115.7242,115.3735,115.4027,45668.0
2018-04-24 12:55:00,118.41,118.42,118.04,118.05,22432.0,115.354,115.3638,114.9936,115.0033,22432.0
2018-04-24 13:00:00,118.01,118.29,117.89,118.21,14192.0,114.9644,115.2371,114.8475,115.1592,14192.0
2018-04-24 13:05:00,118.27,118.53,118.19,118.51,15914.0,115.2176,115.4709,115.1397,115.4515,15914.0
2018-04-24 13:10:00,118.48,118.5,118.29,118.43,8813.0,115.4222,115.4417,115.2371,115.3735,8813.0
2018-04-24 13:15:00,118.39,118.42,118.16,118.18,25472.0,115.3345,115.3638,115.1105,115.13,25472.0
2018-04-24 13:20:00,118.2,118.27,117.97,118.0,28976.0,115.1495,115.2176,114.9254,114.9546,28976.0
2018-04-24 13:25:00,117.99,118.16,117.88,117.89,41142.0,114.9449,115.1105,114.8377,114.8475,41142.0
2018-04-24 13:30:00,117.91,118.15,117.85,117.96,23760.0,114.8669,115.1007,114.8085,114.9156,23760.0
2018-04-24 13:35:00,117.94,118.01,117.79,117.88,19990.0,114.8962,114.9644,114.75,114.8377,19990.0
2018-04-24 13:40:00,117.89,118.0,117.88,117.89,22268.0,114.8475,114.9546,114.8377,114.8475,22268.0
2018-04-24 13:45:00,117.91,118.05,117.88,117.97,16268.0,114.8669,115.0033,114.8377,114.9254,16268.0
2018-04-24 13:50:00,118.01,118.01,117.64,117.7,17308.0,114.9644,114.9644,114.6039,114.6624,17308.0
2018-04-24 13:55:00,117.69,117.7,117.24,117.36,26156.0,114.6526,114.6624,114.2142,114.3311,26156.0
2018-04-24 14:00:00,117.36,117.37,117.02,117.03,16225.0,114.3311,114.3409,113.9999,114.0096,16225.0
2018-04-24 14:05:00,117.0,117.23,116.75,117.22,44919.0,113.9804,114.2045,113.7369,114.1947,44919.0
2018-04-24 14:10:00,117.27,117.64,117.26,117.44,13158.0,114.2435,114.6039,114.2337,114.4091,13158.0
2018-04-24 14:15:00,117.42,117.51,117.21,117.47,12500.0,114.3896,114.4773,114.185,114.4383,12500.0
2018-04-24 14:20:00,117.53,117.88,117.53,117.88,13354.0,114.4967,114.8377,114.4967,114.8377,13354.0
2018-04-24 14:25:00,117.86,117.9,117.44,117.44,47355.0,114.8182,114.8572,114.4091,114.4091,47355.0
2018-04-24 14:30:00,117.46,117.75,117.41,117.73,21200.0,114.4286,114.7111,114.3798,114.6916,21200.0
2018-04-24 14:35:00,117.73,117.93,117.55,117.63,37208.0,114.6916,114.8864,114.5162,114.5942,37208.0
2018-04-24 14:40:00,117.63,118.07,117.61,118.04,17322.0,114.5942,115.0228,114.5747,114.9936,17322.0
2018-04-24 14:45:00,118.03,118.11,117.84,117.92,17131.0,114.9838,115.0618,114.7987,114.8767,17131.0
2018-04-24 14:50:00,117.95,118.24,117.75,117.96,14253.0,114.9059,115.1884,114.7111,114.9156,14253.0
2018-04-24 14:55:00,117.99,118.21,117.99,118.09,15891.0,114.9449,115.1592,114.9449,115.0423,15891.0
2018-04-24 15:00:00,118.13,118.27,118.02,118.27,15900.0,115.0813,115.2176,114.9741,115.2176,15900.0
2018-04-24 15:05:00,118.29,118.46,118.28,118.29,20163.0,115.2371,115.4027,115.2274,115.2371,20163.0
2018-04-24 15:10:00,118.28,118.44,118.15,118.44,17552.0,115.2274,115.3833,115.1007,115.3833,17552.0
2018-04-24 15:15:00,118.46,118.58,118.18,118.18,19849.0,115.4027,115.5196,115.13,115.13,19849.0
2018-04-24 15:20:00,118.17,118.49,118.1,118.46,19670.0,115.1202,115.432,115.052,115.4027,19670.0
2018-04-24 15:25:00,118.4,118.43,118.11,118.14,20796.0,115.3443,115.3735,115.0618,115.091,20796.0
2018-04-24 15:30:00,118.14,118.14,117.84,117.89,29067.0,115.091,115.091,114.7987,114.8475,29067.0
2018-04-24 15:35:00,117.89,118.0,117.85,118.0,41063.0,114.8475,114.9546,114.8085,114.9546,41063.0
2018-04-24 15:40:00,117.98,118.2,117.93,118.0,70336.0,114.9351,115.1495,114.8864,114.9546,70336.0
2018-04-24 15:45:00,117.97,118.71,117.97,118.71,88481.0,114.9254,115.6463,114.9254,115.6463,88481.0
2018-04-24 15:50:00,118.72,118.9,118.68,118.88,163890.0,115.656,115.8314,115.6171,115.8119,163890.0
2018-04-24 15:55:00,118.88,118.91,118.55,118.59,183406.0,115.8119,115.8411,115.4904,115.5294,183406.0
2018-04-25 09:30:00,118.31,118.89,118.31,118.42,29732.0,115.2566,115.8216,115.2566,115.3638,29732.0
2018-04-25 09:35:00,118.43,118.69,118.25,118.36,9300.0,115.3735,115.6268,115.1982,115.3053,9300.0
2018-04-25 09:40:00,118.4,118.4,117.46,117.49,17874.0,115.3443,115.3443,114.4286,114.4578,17874.0
2018-04-25 09:45:00,117.37,117.95,117.31,117.87,9740.0,114.3409,114.9059,114.2824,114.828,9740.0
2018-04-25 09:50:00,117.86,117.97,117.56,117.8,12220.0,114.8182,114.9254,114.526,114.7598,12220.0
2018-04-25 09:55:00,117.78,117.85,117.03,117.24,19010.0,114.7403,114.8085,114.0096,114.2142,19010.0
2018-04-25 10:00:00,117.15,117.21,116.34,116.59,70396.0,114.1266,114.185,113.3375,113.581,70396.0
2018-04-25 10:05:00,116.66,117.02,116.44,116.52,97726.0,113.6492,113.9999,113.4349,113.5128,97726.0
2018-04-25 10:10:00,116.5,116.72,116.2,116.49,56571.0,113.4933,113.7076,113.2011,113.4836,56571.0
2018-04-25 10:15:00,116.5,116.61,116.22,116.27,24627.0,113.4933,113.6005,113.2206,113.2693,24627.0
2018-04-25 10:20:00,116.2,116.65,115.81,116.64,54462.0,113.2011,113.6395,112.8211,113.6297,54462.0
2018-04-25 10:25:00,116.61,116.7,116.33,116.54,68319.0,113.6005,113.6882,113.3277,113.5323,68319.0
2018-04-25 10:30:00,116.54,117.31,116.53,117.27,19578.0,113.5323,114.2824,113.5226,114.2435,19578.0
2018-04-25 10:35:00,117.4,117.62,117.3,117.41,46670.0,114.3701,114.5844,114.2727,114.3798,46670.0
2018-04-25 10:40:00,117.41,117.85,117.1,117.82,24673.0,114.3798,114.8085,114.0778,114.7793,24673.0
2018-04-25 10:45:00,117.84,117.88,117.5,117.7,15199.0,114.7987,114.8377,114.4675,114.6624,15199.0
2018-04-25 10:50:00,117.66,117.66,117.24,117.29,14182.0,114.6234,114.6234,114.2142,114.2629,14182.0
2018-04-25 10:55:00,117.23,117.38,117.13,117.34,38442.0,114.2045,114.3506,114.1071,114.3116,38442.0
2018-04-25 11:00:00,117.35,117.82,117.17,117.76,23016.0,114.3214,114.7793,114.146,114.7208,23016.0
2018-04-25 11:05:00,117.79,117.95,117.51,117.65,18163.0,114.75,114.9059,114.4773,114.6136,18163.0
2018-04-25 11:10:00,117.65,118.01,117.46,117.76,20279.0,114.6136,114.9644,114.4286,114.7208,20279.0
2018-04-25 11:15:00,117.81,117.84,117.59,117.6,23456.0,114.7695,114.7987,114.5552,114.5649,23456.0
2018-04-25 11:20:00,117.64,117.97,117.61,117.76,28953.0,114.6039,114.9254,114.5747,114.7208,28953.0
2018-04-25 11:25:00,117.77,118.1,117.62,117.96,24952.0,114.7306,115.052,114.5844,114.9156,24952.0
2018-04-25 11:30:00,117.96,118.0,117.46,117.58,25362.0,114.9156,114.9546,114.4286,114.5455,25362.0
2018-04-25 11:35:00,117.61,117.61,117.25,117.34,19995.0,114.5747,114.5747,114.224,114.3116,19995.0
2018-04-25 11:40:00,117.32,117.37,117.12,117.19,18216.0,114.2922,114.3409,114.0973,114.1655,18216.0
2018-04-25 11:45:00,117.14,117.51,117.03,117.11,14687.0,114.1168,114.4773,114.0096,114.0876,14687.0
2018-04-25 11:50:00,117.1,117.35,117.07,117.3,11400.0,114.0778,114.3214,114.0486,114.2727,11400.0
2018-04-25 11:55:00,117.32,117.41,117.21,117.23,13880.0,114.2922,114.3798,114.185,114.2045,13880.0
2018-04-25 12:00:00,117.2,117.32,117.04,117.05,9600.0,114.1753,114.2922,114.0194,114.0291,9600.0
2018-04-25 12:05:00,117.03,117.15,116.94,116.97,10220.0,114.0096,114.1266,113.922,113.9512,10220.0
2018-04-25 12:10:00,116.94,117.06,116.89,117.03,21381.0,113.922,114.0389,113.8733,114.0096,21381.0
2018-04-25 12:15:00,117.03,117.25,117.03,117.2,35614.0,114.0096,114.224,114.0096,114.1753,35614.0
2018-04-25 12:20:00,117.2,117.32,117.13,117.29,13373.0,114.1753,114.2922,114.1071,114.2629,13373.0
2018-04-25 12:25:00,117.29,117.48,117.2,117.31,13858.0,114.2629,114.448,114.1753,114.2824,13858.0
2018-04-25 12:30:00,117.33,117.6,117.27,117.6,7447.0,114.3019,114.5649,114.2435,114.5649,7447.0
2018-04-25 12:35:00,117.61,117.69,117.57,117.66,13344.0,114.5747,114.6526,114.5357,114.6234,13344.0
2018-04-25 12:40:00,117.69,117.69,117.41,117.41,5086.0,114.6526,114.6526,114.3798,114.3798,5086.0
2018-04-25 12:45:00,117.46,117.56,117.35,117.35,7150.0,114.4286,114.526,114.3214,114.3214,7150.0
2018-04-25 12:50:00,117.33,117.41,117.08,117.26,5375.0,114.3019,114.3798,114.0584,114.2337,5375.0
2018-04-25 12:55:00,117.24,117.27,117.17,117.21,4700.0,114.2142,114.2435,114.146,114.185,4700.0
2018-04-25 13:00:00,117.21,117.59,117.2,117.51,45050.0,114.185,114.5552,114.1753,114.4773,45050.0
2018-04-25 13:05:00,117.51,117.67,117.47,117.59,6194.0,114.4773,114.6331,114.4383,114.5552,6194.0
2018-04-25 13:10:00,117.66,117.66,117.31,117.35,7555.0,114.6234,114.6234,114.2824,114.3214,7555.0
2018-04-25 13:15:00,117.35,117.4,117.13,117.13,7800.0,114.3214,114.3701,114.1071,114.1071,7800.0
2018-04-25 13:20:00,117.21,117.26,117.13,117.21,6900.0,114.185,114.2337,114.1071,114.185,6900.0
2018-04-25 13:25:00,117.17,117.27,117.11,117.27,10360.0,114.146,114.2435,114.0876,114.2435,10360.0
2018-04-25 13:30:00,117.31,117.65,117.28,117.61,29750.0,114.2824,114.6136,114.2532,114.5747,29750.0
2018-04-25 13:35:00,117.62,117.7,117.45,117.57,19641.0,114.5844,114.6624,114.4188,114.5357,19641.0
2018-04-25 13:40:00,117.64,117.88,117.57,117.69,9800.0,114.6039,114.8377,114.5357,114.6526,9800.0
2018-04-25 13:45:00,117.64,117.67,117.52,117.6,6400.0,114.6039,114.6331,114.487,114.5649,6400.0
2018-04-25 13:50:00,117.6,117.83,117.53,117.75,8905.0,114.5649,114.789,114.4967,114.7111,8905.0
2018-04-25 13:55:00,117.75,117.85,117.75,117.78,6606.0,114.7111,114.8085,114.7111,114.7403,6606.0
2018-04-25 14:00:00,117.81,117.85,117.37,117.44,10980.0,114.7695,114.8085,114.3409,114.4091,10980.0
2018-04-25 14:05:00,117.47,117.54,117.38,117.39,6782.0,114.4383,114.5065,114.3506,114.3604,6782.0
2018-04-25 14:10:00,117.38,117.55,117.26,117.33,8318.0,114.3506,114.5162,114.2337,114.3019,8318.0
2018-04-25 14:15:00,117.35,117.46,117.25,117.3,6970.0,114.3214,114.4286,114.224,114.2727,6970.0
2018-04-25 14:20:00,117.22,117.27,117.01,117.02,7400.0,114.1947,114.2435,113.9902,113.9999,7400.0
2018-04-25 14:25:00,117.05,117.35,116.98,117.08,14264.0,114.0291,114.3214,113.9609,114.0584,14264.0
2018-04-25 14:30:00,117.06,117.2,116.92,117.18,15206.0,114.0389,114.1753,113.9025,114.1558,15206.0
2018-04-25 14:35:00,117.2,117.41,117.18,117.31,10400.0,114.1753,114.3798,114.1558,114.2824,10400.0
2018-04-25 14:40:00,117.29,117.43,117.2,117.32,11265.0,114.2629,114.3993,114.1753,114.2922,11265.0
2018-04-25 14:45:00,117.33,117.56,117.21,117.48,11585.0,114.3019,114.526,114.185,114.448,11585.0
2018-04-25 14:50:00,117.48,117.57,117.15,117.15,71030.0,114.448,114.5357,114.1266,114.1266,71030.0
2018-04-25 14:55:00,117.14,117.44,117.14,117.44,63822.0,114.1168,114.4091,114.1168,114.4091,63822.0
2018-04-25 15:00:00,117.46,117.64,117.36,117.43,26754.0,114.4286,114.6039,114.3311,114.3993,26754.0
2018-04-25 15:05:00,117.44,117.46,117.16,117.18,32752.0,114.4091,114.4286,114.1363,114.1558,32752.0
2018-04-25 15:10:00,117.2,117.35,117.14,117.27,28308.0,114.1753,114.3214,114.1168,114.2435,28308.0
2018-04-25 15:15:00,117.26,117.32,116.94,116.96,19837.0,114.2337,114.2922,113.922,113.9415,19837.0
2018-04-25 15:20:00,116.96,117.09,116.93,117.02,37614.0,113.9415,114.0681,113.9122,113.9999,37614.0
2018-04-25 15:25:00,117.03,117.13,116.91,116.95,17910.0,114.0096,114.1071,113.8927,113.9317,17910.0
2018-04-25 15:30:00,116.92,117.06,116.85,117.03,58115.0,113.9025,114.0389,113.8343,114.0096,58115.0
2018-04-25 15:35:00,117.03,117.04,116.84,116.84,35092.0,114.0096,114.0194,113.8246,113.8246,35092.0
2018-04-25 15:40:00,116.83,116.89,116.72,116.82,31596.0,113.8148,113.8733,113.7076,113.8051,31596.0
2018-04-25 15:45:00,116.83,116.86,116.68,116.81,46584.0,113.8148,113.844,113.6687,113.7953,46584.0
2018-04-25 15:50:00,116.77,116.89,116.76,116.86,60342.0,113.7564,113.8733,113.7466,113.844,60342.0
2018-04-25 15:55:00,116.86,116.91,116.52,116.68,291356.0,113.844,113.8927,113.5128,113.6687,291356.0
2018-04-26 09:30:00,117.88,118.46,116.52,118.43,146666.0,114.8377,115.4027,113.5128,115.3735,146666.0
2018-04-26 09:35:00,118.34,118.53,117.63,118.03,143421.0,115.2858,115.4709,114.5942,114.9838,143421.0
2018-04-26 09:40:00,118.03,118.46,117.66,118.46,36929.0,114.9838,115.4027,114.6234,115.4027,36929.0
2018-04-26 09:45:00,118.47,118.6,118.22,118.34,85867.0,115.4125,115.5391,115.1689,115.2858,85867.0
2018-04-26 09:50:00,118.32,118.4,117.91,118.2,67710.0,115.2664,115.3443,114.8669,115.1495,67710.0
2018-04-26 09:55:00,118.33,118.53,118.16,118.53,25125.0,115.2761,115.4709,115.1105,115.4709,25125.0
2018-04-26 10:00:00,118.61,119.09,118.59,118.93,36576.0,115.5489,116.0165,115.5294,115.8606,36576.0
2018-04-26 10:05:00,118.95,119.27,118.87,118.97,38218.0,115.8801,116.1918,115.8022,115.8996,38218.0
2018-04-26 10:10:00,118.98,119.08,118.73,118.93,72048.0,115.9093,116.0067,115.6658,115.8606,72048.0
2018-04-26 10:15:00,118.93,118.93,118.55,118.55,49398.0,115.8606,115.8606,115.4904,115.4904,49398.0
2018-04-26 10:20:00,118.53,118.72,118.27,118.43,19433.0,115.4709,115.656,115.2176,115.3735,19433.0
2018-04-26 10:25:00,118.45,118.77,118.39,118.7,15859.0,115.393,115.7047,115.3345,115.6365,15859.0
2018-04-26 10:30:00,118.75,118.82,118.59,118.61,74294.0,115.6853,115.7535,115.5294,115.5489,74294.0
2018-04-26 10:35:00,118.67,118.77,118.57,118.65,77834.0,115.6073,115.7047,115.5099,115.5878,77834.0
2018-04-26 10:40:00,118.65,118.65,118.25,118.29,16322.0,115.5878,115.5878,115.1982,115.2371,16322.0
2018-04-26 10:45:00,118.27,118.57,118.2,118.31,16600.0,115.2176,115.5099,115.1495,115.2566,16600.0
2018-04-26 10:50:00,118.36,118.74,118.33,118.74,10681.0,115.3053,115.6755,115.2761,115.6755,10681.0
2018-04-26 10:55:00,118.74,118.87,118.5,118.87,76431.0,115.6755,115.8022,115.4417,115.8022,76431.0
2018-04-26 11:00:00,118.9,119.0,118.74,118.8,26681.0,115.8314,115.9288,115.6755,115.734,26681.0
2018-04-26 11:05:00,118.82,119.0,118.75,118.92,32794.0,115.7535,115.9288,115.6853,115.8509,32794.0
2018-04-26 11:10:00,118.92,119.0,118.81,118.87,21071.0,115.8509,115.9288,115.7437,115.8022,21071.0
2018-04-26 11:15:00,118.86,118.86,118.62,118.71,30889.0,115.7924,115.7924,115.5586,115.6463,30889.0
2018-04-26 11:20:00,118.71,118.72,118.52,118.61,15362.0,115.6463,115.656,115.4612,115.5489,15362.0
2018-04-26 11:25:00,118.61,119.12,118.61,119.05,48704.0,115.5489,116.0457,115.5489,115.9775,48704.0
2018-04-26 11:30:00,119.06,119.31,118.92,118.92,27532.0,115.9873,116.2308,115.8509,115.8509,27532.0
2018-04-26 11:35:00,118.89,119.16,118.88,118.98,65300.0,115.8216,116.0847,115.8119,115.9093,65300.0
2018-04-26 11:40:00,119.0,119.01,118.75,118.87,16325.0,115.9288,115.9385,115.6853,115.8022,16325.0
2018-04-26 11:45:00,118.91,119.07,118.84,118.94,22737.0,115.8411,115.997,115.7729,115.8704,22737.0
2018-04-26 11:50:00,118.95,118.96,118.73,118.79,13490.0,115.8801,115.8898,115.6658,115.7242,13490.0
2018-04-26 11:55:00,118.82,118.9,118.72,118.88,18978.0,115.7535,115.8314,115.656,115.8119,18978.0
2018-04-26 12:00:00,118.85,119.06,118.72,119.0,19964.0,115.7827,115.9873,115.656,115.9288,19964.0
2018-04-26 12:05:00,119.01,119.16,118.97,119.16,15695.0,115.9385,116.0847,115.8996,116.0847,15695.0
2018-04-26 12:10:00,119.16,119.26,119.0,119.15,134716.0,116.0847,116.1821,115.9288,116.0749,134716.0
2018-04-26 12:15:00,119.09,119.61,119.03,119.51,31644.0,116.0165,116.5231,115.958,116.4256,31644.0
2018-04-26 12:20:00,119.52,119.74,119.52,119.74,17349.0,116.4354,116.6497,116.4354,116.6497,17349.0
2018-04-26 12:25:00,119.76,119.88,119.69,119.76,34664.0,116.6692,116.7861,116.601,116.6692,34664.0
2018-04-26 12:30:00,119.77,119.93,119.74,119.91,21712.0,116.6789,116.8348,116.6497,116.8153,21712.0
2018-04-26 12:35:00,119.9,119.98,119.64,119.71,32666.0,116.8056,116.8835,116.5523,116.6205,32666.0
2018-04-26 12:40:00,119.68,119.8,119.59,119.69,14051.0,116.5913,116.7082,116.5036,116.601,14051.0
2018-04-26 12:45:00,119.69,119.77,119.51,119.61,18685.0,116.601,116.6789,116.4256,116.5231,18685.0
2018-04-26 12:50:00,119.65,119.73,119.51,119.59,16222.0,116.562,116.64,116.4256,116.5036,16222.0
2018-04-26 12:55:00,119.59,119.59,119.23,119.27,20669.0,116.5036,116.5036,116.1529,116.1918,20669.0
2018-04-26 13:00:00,119.27,119.54,119.25,119.54,39072.0,116.1918,116.4549,116.1724,116.4549,39072.0
2018-04-26 13:05:00,119.51,119.64,119.46,119.6,13554.0,116.4256,116.5523,116.3769,116.5133,13554.0
2018-04-26 13:10:00,119.59,119.71,119.52,119.58,12240.0,116.5036,116.6205,116.4354,116.4938,12240.0
2018-04-26 13:15:00,119.59,119.75,119.48,119.67,11765.0,116.5036,116.6595,116.3964,116.5815,11765.0
2018-04-26 13:20:00,119.69,119.86,119.64,119.84,7409.0,116.601,116.7666,116.5523,116.7471,7409.0
2018-04-26 13:25:00,119.86,119.91,119.5,119.61,12807.0,116.7666,116.8153,116.4159,116.5231,12807.0
2018-04-26 13:30:00,119.65,119.83,119.62,119.83,9700.0,116.562,116.7374,116.5328,116.7374,9700.0
2018-04-26 13:35:00,119.87,119.87,119.63,119.67,26494.0,116.7764,116.7764,116.5425,116.5815,26494.0
2018-04-26 13:40:00,119.68,119.86,119.65,119.86,12164.0,116.5913,116.7666,116.562,116.7666,12164.0
2018-04-26 13:45:00,119.86,119.96,119.81,119.93,11353.0,116.7666,116.864,116.7179,116.8348,11353.0
2018-04-26 13:50:00,119.92,119.92,119.82,119.87,10458.0,116.8251,116.8251,116.7276,116.7764,10458.0
2018-04-26 13:55:00,119.87,120.05,119.86,120.05,12188.0,116.7764,116.9517,116.7666,116.9517,12188.0
2018-04-26 14:00:00,120.03,120.03,119.81,119.84,10305.0,116.9322,116.9322,116.7179,116.7471,10305.0
2018-04-26 14:05:00,119.85,119.85,119.68,119.73,12924.0,116.7569,116.7569,116.5913,116.64,12924.0
2018-04-26 14:10:00,119.75,119.87,119.74,119.87,8703.0,116.6595,116.7764,116.6497,116.7764,8703.0
2018-04-26 14:15:00,119.86,119.87,119.71,119.74,11100.0,116.7666,116.7764,116.6205,116.6497,11100.0
2018-04-26 14:20:00,119.79,119.86,119.67,119.67,10750.0,116.6984,116.7666,116.5815,116.5815,10750.0
2018-04-26 14:25:00,119.64,119.88,119.63,119.68,24278.0,116.5523,116.7861,116.5425,116.5913,24278.0
2018-04-26 14:30:00,119.7,119.77,119.59,119.75,13029.0,116.6107,116.6789,116.5036,116.6595,13029.0
2018-04-26 14:35:00,119.79,119.89,119.79,119.86,11123.0,116.6984,116.7958,116.6984,116.7666,11123.0
2018-04-26 14:40:00,119.88,120.13,119.88,120.08,12147.0,116.7861,117.0296,116.7861,116.9809,12147.0
2018-04-26 14:45:00,120.09,120.16,120.04,120.1,16373.0,116.9907,117.0589,116.942,117.0004,16373.0
2018-04-26 14:50:00,120.08,120.09,120.02,120.04,16874.0,116.9809,116.9907,116.9225,116.942,16874.0
2018-04-26 14:55:00,120.05,120.05,119.9,119.98,18314.0,116.9517,116.9517,116.8056,116.8835,18314.0
2018-04-26 15:00:00,119.99,120.14,119.96,120.14,18762.0,116.8933,117.0394,116.864,117.0394,18762.0
2018-04-26 15:05:00,120.12,120.14,119.91,119.91,18402.0,117.0199,117.0394,116.8153,116.8153,18402.0
2018-04-26 15:10:00,119.89,120.1,119.89,120.01,26056.0,116.7958,117.0004,116.7958,116.9127,26056.0
2018-04-26 15:15:00,120.0,120.03,119.9,119.92,20038.0,116.903,116.9322,116.8056,116.8251,20038.0
2018-04-26 15:20:00,119.91,119.92,119.72,119.84,53858.0,116.8153,116.8251,116.6302,116.7471,53858.0
2018-04-26 15:25:00,119.84,119.94,119.61,119.68,34195.0,116.7471,116.8445,116.5231,116.5913,34195.0
2018-04-26 15:30:00,119.69,119.77,119.62,119.76,28388.0,116.601,116.6789,116.5328,116.6692,28388.0
2018-04-26 15:35:00,119.77,119.78,119.61,119.69,29340.0,116.6789,116.6887,116.5231,116.601,29340.0
2018-04-26 15:40:00,119.68,119.77,119.58,119.74,29923.0,116.5913,116.6789,116.4938,116.6497,29923.0
2018-04-26 15:45:00,119.78,119.81,119.62,119.65,55376.0,116.6887,116.7179,116.5328,116.562,55376.0
2018-04-26 15:50:00,119.64,119.77,119.54,119.63,62954.0,116.5523,116.6789,116.4549,116.5425,62954.0
2018-04-26 15:55:00,119.62,119.69,119.55,119.59,80015.0,116.5328,116.601,116.4646,116.5036,80015.0
2018-04-27 09:30:00,119.0,119.55,118.6,118.86,112167.0,115.9288,116.4646,115.5391,115.7924,112167.0
2018-04-27 09:35:00,118.91,119.15,118.14,118.43,74193.0,115.8411,116.0749,115.091,115.3735,74193.0
2018-04-27 09:40:00,118.49,118.57,117.61,118.41,51528.0,115.432,115.5099,114.5747,115.354,51528.0
2018-04-27 09:45:00,118.4,118.55,118.09,118.24,25789.0,115.3443,115.4904,115.0423,115.1884,25789.0
2018-04-27 09:50:00,118.24,118.24,117.27,117.47,43220.0,115.1884,115.1884,114.2435,114.4383,43220.0
2018-04-27 09:55:00,117.47,117.59,117.17,117.3,73382.0,114.4383,114.5552,114.146,114.2727,73382.0
2018-04-27 10:00:00,117.27,117.48,117.13,117.31,56838.0,114.2435,114.448,114.1071,114.2824,56838.0
2018-04-27 10:05:00,117.3,117.31,116.86,116.9,44803.0,114.2727,114.2824,113.844,113.883,44803.0
2018-04-27 10:10:00,116.89,117.32,116.77,117.32,39200.0,113.8733,114.2922,113.7564,114.2922,39200.0
2018-04-27 10:15:00,117.3,117.52,117.03,117.29,20090.0,114.2727,114.487,114.0096,114.2629,20090.0
2018-04-27 10:20:00,117.22,117.35,116.93,117.16,17060.0,114.1947,114.3214,113.9122,114.1363,17060.0
2018-04-27 10:25:00,117.16,117.16,116.62,116.78,50383.0,114.1363,114.1363,113.6102,113.7661,50383.0
2018-04-27 10:30:00,116.69,116.73,116.53,116.67,43386.0,113.6784,113.7174,113.5226,113.6589,43386.0
2018-04-27 10:35:00,116.71,117.32,116.65,117.14,60794.0,113.6979,114.2922,113.6395,114.1168,60794.0
2018-04-27 10:40:00,117.06,117.22,116.93,117.16,40791.0,114.0389,114.1947,113.9122,114.1363,40791.0
2018-04-27 10:45:00,117.19,117.23,117.06,117.16,10000.0,114.1655,114.2045,114.0389,114.1363,10000.0
2018-04-27 10:50:00,117.23,117.23,116.65,116.66,11600.0,114.2045,114.2045,113.6395,113.6492,11600.0
2018-04-27 10:55:00,116.7,116.82,116.46,116.82,26661.0,113.6882,113.8051,113.4544,113.8051,26661.0
2018-04-27 11:00:00,116.82,116.87,116.65,116.66,29562.0,113.8051,113.8538,113.6395,113.6492,29562.0
2018-04-27 11:05:00,116.61,116.67,115.81,116.48,97350.0,113.6005,113.6589,112.8211,113.4738,97350.0
2018-04-27 11:10:00,116.47,116.83,116.33,116.79,58448.0,113.4641,113.8148,113.3277,113.7758,58448.0
2018-04-27 11:15:00,116.79,117.16,116.77,116.97,29550.0,113.7758,114.1363,113.7564,113.9512,29550.0
2018-04-27 11:20:00,116.94,117.18,116.77,117.16,18703.0,113.922,114.1558,113.7564,114.1363,18703.0
2018-04-27 11:25:00,117.17,117.59,117.16,117.56,17517.0,114.146,114.5552,114.1363,114.526,17517.0
2018-04-27 11:30:00,117.52,117.52,117.14,117.27,11794.0,114.487,114.487,114.1168,114.2435,11794.0
2018-04-27 11:35:00,117.29,117.44,117.19,117.44,11355.0,114.2629,114.4091,114.1655,114.4091,11355.0
2018-04-27 11:40:00,117.46,117.56,116.96,117.04,15827.0,114.4286,114.526,113.9415,114.0194,15827.0
2018-04-27 11:45:00,117.05,117.18,116.9,116.9,9174.0,114.0291,114.1558,113.883,113.883,9174.0
2018-04-27 11:50:00,116.88,116.97,116.82,116.86,9489.0,113.8635,113.9512,113.8051,113.844,9489.0
2018-04-27 11:55:00,116.84,117.1,116.84,117.01,18800.0,113.8246,114.0778,113.8246,113.9902,18800.0
2018-04-27 12:00:00,117.02,117.26,117.02,117.23,11677.0,113.9999,114.2337,113.9999,114.2045,11677.0
2018-04-27 12:05:00,117.2,117.27,117.18,117.21,10400.0,114.1753,114.2435,114.1558,114.185,10400.0
2018-04-27 12:10:00,117.23,117.31,117.1,117.31,10912.0,114.2045,114.2824,114.0778,114.2824,10912.0
2018-04-27 12:15:00,117.32,117.34,117.11,117.18,9800.0,114.2922,114.3116,114.0876,114.1558,9800.0
2018-04-27 12:20:00,117.18,117.24,117.06,117.07,7900.0,114.1558,114.2142,114.0389,114.0486,7900.0
2018-04-27 12:25:00,117.09,117.12,117.03,117.03,9201.0,114.0681,114.0973,114.0096,114.0096,9201.0
2018-04-27 12:30:00,117.02,117.14,116.87,116.9,12673.0,113.9999,114.1168,113.8538,113.883,12673.0
2018-04-27 12:35:00,116.88,117.04,116.79,117.0,12955.0,113.8635,114.0194,113.7758,113.9804,12955.0
2018-04-27 12:40:00,117.01,117.13,116.92,116.95,11584.0,113.9902,114.1071,113.9025,113.9317,11584.0
2018-04-27 12:45:00,116.96,117.24,116.95,117.16,15927.0,113.9415,114.2142,113.9317,114.1363,15927.0
2018-04-27 12:50:00,117.17,117.36,117.14,117.36,12465.0,114.146,114.3311,114.1168,114.3311,12465.0
2018-04-27 12:55:00,117.43,117.47,117.34,117.39,19094.0,114.3993,114.4383,114.3116,114.3604,19094.0
2018-04-27 13:00:00,117.41,117.42,117.19,117.19,19569.0,114.3798,114.3896,114.1655,114.1655,19569.0
2018-04-27 13:05:00,117.17,117.25,117.09,117.19,10559.0,114.146,114.224,114.0681,114.1655,10559.0
2018-04-27 13:10:00,117.27,117.4,117.22,117.4,13820.0,114.2435,114.3701,114.1947,114.3701,13820.0
2018-04-27 13:15:00,117.41,117.42,117.26,117.3,14223.0,114.3798,114.3896,114.2337,114.2727,14223.0
2018-04-27 13:20:00,117.27,117.33,117.12,117.2,10406.0,114.2435,114.3019,114.0973,114.1753,10406.0
2018-04-27 13:25:00,117.18,117.21,117.05,117.06,12795.0,114.1558,114.185,114.0291,114.0389,12795.0
2018-04-27 13:30:00,117.07,117.14,116.99,117.07,11229.0,114.0486,114.1168,113.9707,114.0486,11229.0
2018-04-27 13:35:00,117.09,117.17,117.04,117.17,11661.0,114.0681,114.146,114.0194,114.146,11661.0
2018-04-27 13:40:00,117.16,117.19,117.05,117.1,10261.0,114.1363,114.1655,114.0291,114.0778,10261.0
2018-04-27 13:45:00,117.1,117.1,117.0,117.03,9177.0,114.0778,114.0778,113.9804,114.0096,9177.0
2018-04-27 13:50:00,117.04,117.15,117.0,117.0,17981.0,114.0194,114.1266,113.9804,113.9804,17981.0
2018-04-27 13:55:00,117.0,117.01,116.87,116.9,34975.0,113.9804,113.9902,113.8538,113.883,34975.0
2018-04-27 14:00:00,116.92,116.96,116.71,116.73,13405.0,113.9025,113.9415,113.6979,113.7174,13405.0
2018-04-27 14:05:00,116.76,116.87,116.72,116.8,21975.0,113.7466,113.8538,113.7076,113.7856,21975.0
2018-04-27 14:10:00,116.81,116.97,116.73,116.96,16395.0,113.7953,113.9512,113.7174,113.9415,16395.0
2018-04-27 14:15:00,116.94,116.99,116.89,116.9,10831.0,113.922,113.9707,113.8733,113.883,10831.0
2018-04-27 14:20:00,116.93,116.96,116.8,116.8,17741.0,113.9122,113.9415,113.7856,113.7856,17741.0
2018-04-27 14:25:00,116.84,116.94,116.8,116.89,13062.0,113.8246,113.922,113.7856,113.8733,13062.0
2018-04-27 14:30:00,116.88,116.95,116.75,116.87,21296.0,113.8635,113.9317,113.7369,113.8538,21296.0
2018-04-27 14:35:00,116.87,116.9,116.76,116.77,17584.0,113.8538,113.883,113.7466,113.7564,17584.0
2018-04-27 14:40:00,116.78,116.89,116.76,116.89,11040.0,113.7661,113.8733,113.7466,113.8733,11040.0
2018-04-27 14:45:00,116.9,116.93,116.79,116.83,15156.0,113.883,113.9122,113.7758,113.8148,15156.0
2018-04-27 14:50:00,116.82,116.82,116.65,116.76,19202.0,113.8051,113.8051,113.6395,113.7466,19202.0
2018-04-27 14:55:00,116.76,116.87,116.74,116.86,8481.0,113.7466,113.8538,113.7271,113.844,8481.0
2018-04-27 15:00:00,116.87,117.14,116.81,117.14,64575.0,113.8538,114.1168,113.7953,114.1168,64575.0
2018-04-27 15:05:00,117.12,117.16,117.01,117.03,10935.0,114.0973,114.1363,113.9902,114.0096,10935.0
2018-04-27 15:10:00,117.03,117.17,117.02,117.17,10652.0,114.0096,114.146,113.9999,114.146,10652.0
2018-04-27 15:15:00,117.17,117.19,117.13,117.18,11341.0,114.146,114.1655,114.1071,114.1558,11341.0
2018-04-27 15:20:00,117.17,117.23,117.14,117.2,12597.0,114.146,114.2045,114.1168,114.1753,12597.0
2018-04-27 15:25:00,117.19,117.23,117.06,117.2,17368.0,114.1655,114.2045,114.0389,114.1753,17368.0
2018-04-27 15:30:00,117.18,117.49,117.18,117.49,33344.0,114.1558,114.4578,114.1558,114.4578,33344.0
2018-04-27 15:35:00,117.46,117.5,117.39,117.49,21669.0,114.4286,114.4675,114.3604,114.4578,21669.0
2018-04-27 15:40:00,117.48,117.55,117.43,117.54,27895.0,114.448,114.5162,114.3993,114.5065,27895.0
2018-04-27 15:45:00,117.51,117.7,117.5,117.56,34919.0,114.4773,114.6624,114.4675,114.526,34919.0
2018-04-27 15:50:00,117.56,117.62,117.45,117.57,54365.0,114.526,114.5844,114.4188,114.5357,54365.0
2018-04-27 15:55:00,117.55,117.63,117.45,117.46,77432.0,114.5162,114.5942,114.4188,114.4286,77432.0
2018-04-30 09:30:00,117.64,118.46,117.63,117.63,42122.0,114.6039,115.4027,114.5942,114.5942,42122.0
2018-04-30 09:35:00,117.84,118.07,117.63,117.9,27070.0,114.7987,115.0228,114.5942,114.8572,27070.0
2018-04-30 09:40:00,118.02,118.48,118.02,118.23,13694.0,114.9741,115.4222,114.9741,115.1787,13694.0
2018-04-30 09:45:00,118.23,118.62,118.18,118.62,9939.0,115.1787,115.5586,115.13,115.5586,9939.0
2018-04-30 09:50:00,118.73,118.77,118.4,118.48,18121.0,115.6658,115.7047,115.3443,115.4222,18121.0
2018-04-30 09:55:00,118.56,118.77,118.42,118.47,36711.0,115.5002,115.7047,115.3638,115.4125,36711.0
2018-04-30 10:00:00,118.44,118.54,118.35,118.35,43849.0,115.3833,115.4807,115.2956,115.2956,43849.0
2018-04-30 10:05:00,118.38,118.41,118.18,118.25,21012.0,115.3248,115.354,115.13,115.1982,21012.0
2018-04-30 10:10:00,118.32,118.32,118.06,118.08,36250.0,115.2664,115.2664,115.0131,115.0326,36250.0
2018-04-30 10:15:00,118.12,118.17,117.76,117.84,29312.0,115.0715,115.1202,114.7208,114.7987,29312.0
2018-04-30 10:20:00,117.84,117.89,117.38,117.4,21320.0,114.7987,114.8475,114.3506,114.3701,21320.0
2018-04-30 10:25:00,117.38,117.82,117.22,117.82,20646.0,114.3506,114.7793,114.1947,114.7793,20646.0
2018-04-30 10:30:00,117.8,118.16,117.74,117.98,17128.0,114.7598,115.1105,114.7013,114.9351,17128.0
2018-04-30 10:35:00,117.97,117.98,117.61,117.88,17600.0,114.9254,114.9351,114.5747,114.8377,17600.0
2018-04-30 10:40:00,117.91,117.95,117.76,117.77,21401.0,114.8669,114.9059,114.7208,114.7306,21401.0
2018-04-30 10:45:00,117.77,117.77,117.47,117.47,20649.0,114.7306,114.7306,114.4383,114.4383,20649.0
2018-04-30 10:50:00,117.47,117.63,117.47,117.53,15942.0,114.4383,114.5942,114.4383,114.4967,15942.0
2018-04-30 10:55:00,117.53,117.55,117.3,117.47,45562.0,114.4967,114.5162,114.2727,114.4383,45562.0
2018-04-30 11:00:00,117.52,117.67,117.5,117.56,21135.0,114.487,114.6331,114.4675,114.526,21135.0
2018-04-30 11:05:00,117.6,117.6,117.34,117.45,14062.0,114.5649,114.5649,114.3116,114.4188,14062.0
2018-04-30 11:10:00,117.45,117.46,117.27,117.46,22404.0,114.4188,114.4286,114.2435,114.4286,22404.0
2018-04-30 11:15:00,117.48,117.48,117.14,117.17,15532.0,114.448,114.448,114.1168,114.146,15532.0
2018-04-30 11:20:00,117.17,117.25,117.14,117.22,5300.0,114.146,114.224,114.1168,114.1947,5300.0
2018-04-30 11:25:00,117.22,117.28,117.13,117.2,10739.0,114.1947,114.2532,114.1071,114.1753,10739.0
2018-04-30 11:30:00,117.16,117.31,117.12,117.3,13066.0,114.1363,114.2824,114.0973,114.2727,13066.0
2018-04-30 11:35:00,117.26,117.26,116.89,116.92,15931.0,114.2337,114.2337,113.8733,113.9025,15931.0
2018-04-30 11:40:00,116.92,117.08,116.84,116.99,9589.0,113.9025,114.0584,113.8246,113.9707,9589.0
2018-04-30 11:45:00,117.0,117.03,116.73,116.73,13200.0,113.9804,114.0096,113.7174,113.7174,13200.0
2018-04-30 11:50:00,116.72,116.84,116.27,116.47,56124.0,113.7076,113.8246,113.2693,113.4641,56124.0
2018-04-30 11:55:00,116.48,116.69,116.47,116.69,20510.0,113.4738,113.6784,113.4641,113.6784,20510.0
2018-04-30 12:00:00,116.67,116.68,116.43,116.5,10733.0,113.6589,113.6687,113.4251,113.4933,10733.0
2018-04-30 12:05:00,116.5,116.57,116.42,116.48,7400.0,113.4933,113.5615,113.4154,113.4738,7400.0
2018-04-30 12:10:00,116.46,116.64,116.41,116.52,12550.0,113.4544,113.6297,113.4057,113.5128,12550.0
2018-04-30 12:15:00,116.46,116.58,116.34,116.57,20695.0,113.4544,113.5713,113.3375,113.5615,20695.0
2018-04-30 12:20:00,116.68,116.78,116.68,116.72,3400.0,113.6687,113.7661,113.6687,113.7076,3400.0
2018-04-30 12:25:00,116.72,116.86,116.55,116.86,6100.0,113.7076,113.844,113.542,113.844,6100.0
2018-04-30 12:30:00,116.86,116.91,116.77,116.88,9083.0,113.844,113.8927,113.7564,113.8635,9083.0
2018-04-30 12:35:00,116.88,116.99,116.84,116.92,4440.0,113.8635,113.9707,113.8246,113.9025,4440.0
2018-04-30 12:40:00,116.95,117.05,116.93,117.05,4891.0,113.9317,114.0291,113.9122,114.0291,4891.0
2018-04-30 12:45:00,117.03,117.03,116.82,116.92,6915.0,114.0096,114.0096,113.8051,113.9025,6915.0
2018-04-30 12:50:00,116.91,116.98,116.76,116.93,17046.0,113.8927,113.9609,113.7466,113.9122,17046.0
2018-04-30 12:55:00,116.88,117.15,116.88,117.15,5700.0,113.8635,114.1266,113.8635,114.1266,5700.0
2018-04-30 13:00:00,117.21,117.25,117.09,117.15,6830.0,114.185,114.224,114.0681,114.1266,6830.0
2018-04-30 13:05:00,117.18,117.29,117.18,117.29,4100.0,114.1558,114.2629,114.1558,114.2629,4100.0
2018-04-30 13:10:00,117.25,117.28,117.02,117.12,6353.0,114.224,114.2532,113.9999,114.0973,6353.0
2018-04-30 13:15:00,117.15,117.37,117.14,117.23,5982.0,114.1266,114.3409,114.1168,114.2045,5982.0
2018-04-30 13:20:00,117.24,117.35,117.17,117.17,3830.0,114.2142,114.3214,114.146,114.146,3830.0
2018-04-30 13:25:00,117.2,117.29,117.13,117.25,3032.0,114.1753,114.2629,114.1071,114.224,3032.0
2018-04-30 13:30:00,117.31,117.36,117.24,117.31,5000.0,114.2824,114.3311,114.2142,114.2824,5000.0
2018-04-30 13:35:00,117.32,117.44,117.32,117.34,5443.0,114.2922,114.4091,114.2922,114.3116,5443.0
2018-04-30 13:40:00,117.32,117.42,117.32,117.4,4000.0,114.2922,114.3896,114.2922,114.3701,4000.0
2018-04-30 13:45:00,117.4,117.51,117.37,117.51,7658.0,114.3701,114.4773,114.3409,114.4773,7658.0
2018-04-30 13:50:00,117.53,117.66,117.48,117.56,16500.0,114.4967,114.6234,114.448,114.526,16500.0
2018-04-30 13:55:00,117.57,117.73,117.53,117.73,16615.0,114.5357,114.6916,114.4967,114.6916,16615.0
2018-04-30 14:00:00,117.68,117.71,117.48,117.52,23237.0,114.6429,114.6721,114.448,114.487,23237.0
2018-04-30 14:05:00,117.51,117.51,117.27,117.42,29732.0,114.4773,114.4773,114.2435,114.3896,29732.0
2018-04-30 14:10:00,117.38,117.63,117.27,117.6,26208.0,114.3506,114.5942,114.2435,114.5649,26208.0
2018-04-30 14:15:00,117.61,117.77,117.57,117.71,19030.0,114.5747,114.7306,114.5357,114.6721,19030.0
2018-04-30 14:20:00,117.7,118.04,117.7,118.0,16773.0,114.6624,114.9936,114.6624,114.9546,16773.0
2018-04-30 14:25:00,117.98,118.18,117.98,118.12,11321.0,114.9351,115.13,114.9351,115.0715,11321.0
2018-04-30 14:30:00,118.12,118.22,118.03,118.12,10669.0,115.0715,115.1689,114.9838,115.0715,10669.0
2018-04-30 14:35:00,118.12,118.17,118.01,118.06,10235.0,115.0715,115.1202,114.9644,115.0131,10235.0
2018-04-30 14:40:00,118.06,118.14,117.9,118.08,11327.0,115.0131,115.091,114.8572,115.0326,11327.0
2018-04-30 14:45:00,118.06,118.13,117.92,118.12,7600.0,115.0131,115.0813,114.8767,115.0715,7600.0
2018-04-30 14:50:00,118.11,118.17,117.97,118.03,15710.0,115.0618,115.1202,114.9254,114.9838,15710.0
2018-04-30 14:55:00,118.06,118.12,117.89,117.94,7809.0,115.0131,115.0715,114.8475,114.8962,7809.0
2018-04-30 15:00:00,117.96,117.99,117.75,117.79,9035.0,114.9156,114.9449,114.7111,114.75,9035.0
2018-04-30 15:05:00,117.74,117.92,117.74,117.87,8900.0,114.7013,114.8767,114.7013,114.828,8900.0
2018-04-30 15:10:00,117.88,118.02,117.85,118.0,23174.0,114.8377,114.9741,114.8085,114.9546,23174.0
2018-04-30 15:15:00,117.98,118.07,117.89,118.04,10195.0,114.9351,115.0228,114.8475,114.9936,10195.0
2018-04-30 15:20:00,118.0,118.04,117.89,117.96,28451.0,114.9546,114.9936,114.8475,114.9156,28451.0
2018-04-30 15:25:00,117.97,118.1,117.92,118.05,16694.0,114.9254,115.052,114.8767,115.0033,16694.0
2018-04-30 15:30:00,118.04,118.43,118.04,118.39,12433.0,114.9936,115.3735,114.9936,115.3345,12433.0
2018-04-30 15:35:00,118.4,118.55,118.3,118.54,20971.0,115.3443,115.4904,115.2469,115.4807,20971.0
2018-04-30 15:40:00,118.52,118.54,118.4,118.41,23026.0,115.4612,115.4807,115.3443,115.354,23026.0
2018-04-30 15:45:00,118.41,118.51,118.16,118.2,60183.0,115.354,115.4515,115.1105,115.1495,60183.0
2018-04-30 15:50:00,118.18,118.18,117.96,118.05,65865.0,115.13,115.13,114.9156,115.0033,65865.0
2018-04-30 15:55:00,118.03,118.18,117.98,117.99,136035.0,114.9838,115.13,114.9351,114.9449,136035.0
2018-05-01 09:30:00,118.06,118.88,117.94,118.32,85995.0,115.0131,115.8119,114.8962,115.2664,85995.0
2018-05-01 09:35:00,118.21,118.33,117.58,117.64,43500.0,115.1592,115.2761,114.5455,114.6039,43500.0
2018-05-01 09:40:00,117.52,117.65,117.28,117.42,26647.0,114.487,114.6136,114.2532,114.3896,26647.0
2018-05-01 09:45:00,117.31,117.91,117.18,117.9,54903.0,114.2824,114.8669,114.1558,114.8572,54903.0
2018-05-01 09:50:00,117.83,118.2,117.81,118.2,16367.0,114.789,115.1495,114.7695,115.1495,16367.0
2018-05-01 09:55:00,118.22,118.52,118.16,118.28,35982.0,115.1689,115.4612,115.1105,115.2274,35982.0
2018-05-01 10:00:00,118.28,118.34,118.08,118.08,14486.0,115.2274,115.2858,115.0326,115.0326,14486.0
2018-05-01 10:05:00,118.14,118.48,117.96,118.42,21534.0,115.091,115.4222,114.9156,115.3638,21534.0
2018-05-01 10:10:00,118.4,119.04,118.4,119.03,10661.0,115.3443,115.9678,115.3443,115.958,10661.0
2018-05-01 10:15:00,119.05,119.06,118.68,118.94,29393.0,115.9775,115.9873,115.6171,115.8704,29393.0
2018-05-01 10:20:00,118.92,119.34,118.89,118.94,36614.0,115.8509,116.26,115.8216,115.8704,36614.0
2018-05-01 10:25:00,118.97,118.99,118.58,118.75,18336.0,115.8996,115.9191,115.5196,115.6853,18336.0
2018-05-01 10:30:00,118.71,118.95,118.57,118.86,10000.0,115.6463,115.8801,115.5099,115.7924,10000.0
2018-05-01 10:35:00,118.82,119.13,118.69,119.02,49422.0,115.7535,116.0555,115.6268,115.9483,49422.0
2018-05-01 10:40:00,119.04,119.46,119.03,119.31,11580.0,115.9678,116.3769,115.958,116.2308,11580.0
2018-05-01 10:45:00,119.34,119.56,119.27,119.28,10783.0,116.26,116.4744,116.1918,116.2016,10783.0
2018-05-01 10:50:00,119.31,119.41,118.94,119.08,9753.0,116.2308,116.3282,115.8704,116.0067,9753.0
2018-05-01 10:55:00,119.11,119.23,118.94,118.99,8238.0,116.036,116.1529,115.8704,115.9191,8238.0
2018-05-01 11:00:00,118.95,119.02,118.7,118.77,62558.0,115.8801,115.9483,115.6365,115.7047,62558.0
2018-05-01 11:05:00,118.75,119.01,118.74,118.8,68063.0,115.6853,115.9385,115.6755,115.734,68063.0
2018-05-01 11:10:00,118.8,118.84,118.63,118.64,20908.0,115.734,115.7729,115.5684,115.5781,20908.0
2018-05-01 11:15:00,118.67,118.85,118.58,118.65,31480.0,115.6073,115.7827,115.5196,115.5878,31480.0
2018-05-01 11:20:00,118.65,118.81,118.64,118.72,16732.0,115.5878,115.7437,115.5781,115.656,16732.0
2018-05-01 11:25:00,118.71,118.97,118.6,118.97,23852.0,115.6463,115.8996,115.5391,115.8996,23852.0
2018-05-01 11:30:00,118.95,119.11,118.89,119.01,32091.0,115.8801,116.036,115.8216,115.9385,32091.0
2018-05-01 11:35:00,119.0,119.05,118.83,119.03,12984.0,115.9288,115.9775,115.7632,115.958,12984.0
2018-05-01 11:40:00,119.07,119.23,119.04,119.23,12440.0,115.997,116.1529,115.9678,116.1529,12440.0
2018-05-01 11:45:00,119.15,119.2,118.98,119.04,8200.0,116.0749,116.1236,115.9093,115.9678,8200.0
2018-05-01 11:50:00,119.05,119.23,119.01,119.23,9150.0,115.9775,116.1529,115.9385,116.1529,9150.0
2018-05-01 11:55:00,119.23,119.25,119.1,119.11,18905.0,116.1529,116.1724,116.0262,116.036,18905.0
2018-05-01 12:00:00,119.16,119.24,119.12,119.12,8592.0,116.0847,116.1626,116.0457,116.0457,8592.0
2018-05-01 12:05:00,119.11,119.49,119.1,119.46,12974.0,116.036,116.4062,116.0262,116.3769,12974.0
2018-05-01 12:10:00,119.39,119.49,119.32,119.36,8063.0,116.3087,116.4062,116.2405,116.2795,8063.0
2018-05-01 12:15:00,119.35,119.39,119.15,119.15,10821.0,116.2698,116.3087,116.0749,116.0749,10821.0
2018-05-01 12:20:00,119.15,119.29,119.01,119.11,35152.0,116.0749,116.2113,115.9385,116.036,35152.0
2018-05-01 12:25:00,119.14,119.26,119.03,119.16,11338.0,116.0652,116.1821,115.958,116.0847,11338.0
2018-05-01 12:30:00,119.2,119.25,119.14,119.23,9042.0,116.1236,116.1724,116.0652,116.1529,9042.0
2018-05-01 12:35:00,119.22,119.32,119.11,119.23,14275.0,116.1431,116.2405,116.036,116.1529,14275.0
2018-05-01 12:40:00,119.24,119.37,119.21,119.3,8991.0,116.1626,116.2893,116.1334,116.2211,8991.0
2018-05-01 12:45:00,119.27,119.28,119.07,119.15,9261.0,116.1918,116.2016,115.997,116.0749,9261.0
2018-05-01 12:50:00,119.11,119.28,119.06,119.23,8169.0,116.036,116.2016,115.9873,116.1529,8169.0
2018-05-01 12:55:00,119.25,119.25,119.13,119.19,3500.0,116.1724,116.1724,116.0555,116.1139,3500.0
2018-05-01 13:00:00,119.19,119.19,118.92,119.12,7500.0,116.1139,116.1139,115.8509,116.0457,7500.0
2018-05-01 13:05:00,119.09,119.09,118.93,118.99,14233.0,116.0165,116.0165,115.8606,115.9191,14233.0
2018-05-01 13:10:00,119.03,119.15,118.98,119.03,7690.0,115.958,116.0749,115.9093,115.958,7690.0
2018-05-01 13:15:00,119.03,119.11,118.93,119.0,8621.0,115.958,116.036,115.8606,115.9288,8621.0
2018-05-01 13:20:00,119.01,119.08,118.89,118.93,17136.0,115.9385,116.0067,115.8216,115.8606,17136.0
2018-05-01 13:25:00,118.91,119.0,118.82,118.88,5382.0,115.8411,115.9288,115.7535,115.8119,5382.0
2018-05-01 13:30:00,118.9,118.9,118.68,118.68,5100.0,115.8314,115.8314,115.6171,115.6171,5100.0
2018-05-01 13:35:00,118.73,118.77,118.65,118.65,5327.0,115.6658,115.7047,115.5878,115.5878,5327.0
2018-05-01 13:40:00,118.66,118.81,118.62,118.79,5984.0,115.5976,115.7437,115.5586,115.7242,5984.0
2018-05-01 13:45:00,118.82,119.04,118.78,118.96,28962.0,115.7535,115.9678,115.7145,115.8898,28962.0
2018-05-01 13:50:00,118.98,119.01,118.88,118.94,7257.0,115.9093,115.9385,115.8119,115.8704,7257.0
2018-05-01 13:55:00,118.92,119.09,118.92,119.07,8642.0,115.8509,116.0165,115.8509,115.997,8642.0
2018-05-01 14:00:00,119.1,119.24,119.05,119.13,10864.0,116.0262,116.1626,115.9775,116.0555,10864.0
2018-05-01 14:05:00,119.11,119.11,119.02,119.1,4200.0,116.036,116.036,115.9483,116.0262,4200.0
2018-05-01 14:10:00,119.11,119.17,118.92,118.92,9888.0,116.036,116.0944,115.8509,115.8509,9888.0
2018-05-01 14:15:00,118.96,119.0,118.91,118.97,7026.0,115.8898,115.9288,115.8411,115.8996,7026.0
2018-05-01 14:20:00,118.97,119.06,118.94,119.01,9181.0,115.8996,115.9873,115.8704,115.9385,9181.0
2018-05-01 14:25:00,119.02,119.1,119.01,119.09,7937.0,115.9483,116.0262,115.9385,116.0165,7937.0
2018-05-01 14:30:00,119.11,119.15,118.92,119.0,12080.0,116.036,116.0749,115.8509,115.9288,12080.0
2018-05-01 14:35:00,118.98,119.13,118.92,118.97,14027.0,115.9093,116.0555,115.8509,115.8996,14027.0
2018-05-01 14:40:00,118.98,119.13,118.89,119.13,34513.0,115.9093,116.0555,115.8216,116.0555,34513.0
2018-05-01 14:45:00,119.1,119.13,119.0,119.04,13032.0,116.0262,116.0555,115.9288,115.9678,13032.0
2018-05-01 14:50:00,119.03,119.08,118.9,118.97,10285.0,115.958,116.0067,115.8314,115.8996,10285.0
2018-05-01 14:55:00,118.94,119.06,118.89,119.06,9206.0,115.8704,115.9873,115.8216,115.9873,9206.0
2018-05-01 15:00:00,119.06,119.2,118.97,118.98,9949.0,115.9873,116.1236,115.8996,115.9093,9949.0
2018-05-01 15:05:00,119.01,119.23,118.99,119.22,8098.0,115.9385,116.1529,115.9191,116.1431,8098.0
2018-05-01 15:10:00,119.2,119.45,119.2,119.38,113775.0,116.1236,116.3672,116.1236,116.299,113775.0
2018-05-01 15:15:00,119.37,119.53,119.32,119.44,59910.0,116.2893,116.4451,116.2405,116.3575,59910.0
2018-05-01 15:20:00,119.42,119.68,119.4,119.62,34530.0,116.338,116.5913,116.3185,116.5328,34530.0
2018-05-01 15:25:00,119.62,119.73,119.5,119.64,19761.0,116.5328,116.64,116.4159,116.5523,19761.0
2018-05-01 15:30:00,119.67,119.9,119.67,119.79,19381.0,116.5815,116.8056,116.5815,116.6984,19381.0
2018-05-01 15:35:00,119.78,119.8,119.37,119.38,39440.0,116.6887,116.7082,116.2893,116.299,39440.0
2018-05-01 15:40:00,119.37,119.59,119.35,119.56,26346.0,116.2893,116.5036,116.2698,116.4744,26346.0
2018-05-01 15:45:00,119.58,119.77,119.56,119.74,28400.0,116.4938,116.6789,116.4744,116.6497,28400.0
2018-05-01 15:50:00,119.75,120.06,119.75,120.0,59912.0,116.6595,116.9614,116.6595,116.903,59912.0
2018-05-01 15:55:00,120.04,120.07,119.8,119.8,110657.0,116.942,116.9712,116.7082,116.7082,110657.0
2018-05-02 09:30:00,119.63,120.01,119.23,119.7,54178.0,116.5425,116.9127,116.1529,116.6107,54178.0
2018-05-02 09:35:00,119.69,119.7,118.92,119.02,29490.0,116.601,116.6107,115.8509,115.9483,29490.0
2018-05-02 09:40:00,119.07,119.67,119.05,119.64,22667.0,115.997,116.5815,115.9775,116.5523,22667.0
2018-05-02 09:45:00,119.62,120.01,119.59,120.01,36624.0,116.5328,116.9127,116.5036,116.9127,36624.0
2018-05-02 09:50:00,120.07,120.51,120.02,120.13,32727.0,116.9712,117.3998,116.9225,117.0296,32727.0
2018-05-02 09:55:00,120.09,120.09,119.75,119.79,55177.0,116.9907,116.9907,116.6595,116.6984,55177.0
2018-05-02 10:00:00,119.75,120.23,119.73,120.14,63902.0,116.6595,117.1271,116.64,117.0394,63902.0
2018-05-02 10:05:00,120.12,120.32,120.03,120.18,24613.0,117.0199,117.2147,116.9322,117.0784,24613.0
2018-05-02 10:10:00,120.21,120.42,120.0,120.34,18982.0,117.1076,117.3122,116.903,117.2342,18982.0
2018-05-02 10:15:00,120.34,120.5,120.24,120.29,12535.0,117.2342,117.3901,117.1368,117.1855,12535.0
2018-05-02 10:20:00,120.3,120.36,119.99,120.06,14956.0,117.1953,117.2537,116.8933,116.9614,14956.0
2018-05-02 10:25:00,120.1,120.11,119.5,119.55,20602.0,117.0004,117.0102,116.4159,116.4646,20602.0
2018-05-02 10:30:00,119.57,119.72,119.43,119.71,17760.0,116.4841,116.6302,116.3477,116.6205,17760.0
2018-05-02 10:35:00,119.77,119.78,119.45,119.46,3772.0,116.6789,116.6887,116.3672,116.3769,3772.0
2018-05-02 10:40:00,119.46,119.46,119.1,119.11,10218.0,116.3769,116.3769,116.0262,116.036,10218.0
2018-05-02 10:45:00,119.17,119.39,119.17,119.39,7038.0,116.0944,116.3087,116.0944,116.3087,7038.0
2018-05-02 10:50:00,119.42,119.42,119.18,119.27,22200.0,116.338,116.338,116.1042,116.1918,22200.0
2018-05-02 10:55:00,119.29,119.43,119.09,119.2,7554.0,116.2113,116.3477,116.0165,116.1236,7554.0
2018-05-02 11:00:00,119.23,119.24,118.92,119.0,29893.0,116.1529,116.1626,115.8509,115.9288,29893.0
2018-05-02 11:05:00,119.01,119.17,118.99,118.99,25335.0,115.9385,116.0944,115.9191,115.9191,25335.0
2018-05-02 11:10:00,119.0,119.2,118.99,119.2,4616.0,115.9288,116.1236,115.9191,116.1236,4616.0
2018-05-02 11:15:00,119.17,119.22,119.09,119.21,5732.0,116.0944,116.1431,116.0165,116.1334,5732.0
2018-05-02 11:20:00,119.2,119.33,119.19,119.28,8919.0,116.1236,116.2503,116.1139,116.2016,8919.0
2018-05-02 11:25:00,119.28,119.3,119.02,119.04,10896.0,116.2016,116.2211,115.9483,115.9678,10896.0
2018-05-02 11:30:00,119.08,119.1,118.94,119.03,11254.0,116.0067,116.0262,115.8704,115.958,11254.0
2018-05-02 11:35:00,119.05,119.12,118.88,118.93,13222.0,115.9775,116.0457,115.8119,115.8606,13222.0
2018-05-02 11:40:00,118.92,119.1,118.68,118.73,14550.0,115.8509,116.0262,115.6171,115.6658,14550.0
2018-05-02 11:45:00,118.69,118.69,118.34,118.47,21520.0,115.6268,115.6268,115.2858,115.4125,21520.0
2018-05-02 11:50:00,118.41,118.76,118.41,118.65,24323.0,115.354,115.695,115.354,115.5878,24323.0
2018-05-02 11:55:00,118.6,118.87,118.52,118.87,5117.0,115.5391,115.8022,115.4612,115.8022,5117.0
2018-05-02 12:00:00,118.82,118.82,118.54,118.8,9040.0,115.7535,115.7535,115.4807,115.734,9040.0
2018-05-02 12:05:00,118.78,118.93,118.76,118.88,8376.0,115.7145,115.8606,115.695,115.8119,8376.0
2018-05-02 12:10:00,118.98,119.04,118.92,118.92,6204.0,115.9093,115.9678,115.8509,115.8509,6204.0
2018-05-02 12:15:00,118.96,119.03,118.92,118.96,6338.0,115.8898,115.958,115.8509,115.8898,6338.0
2018-05-02 12:20:00,118.96,119.02,118.91,118.95,6576.0,115.8898,115.9483,115.8411,115.8801,6576.0
2018-05-02 12:25:00,118.95,119.15,118.88,119.09,13069.0,115.8801,116.0749,115.8119,116.0165,13069.0
2018-05-02 12:30:00,119.09,119.27,119.06,119.25,11341.0,116.0165,116.1918,115.9873,116.1724,11341.0
2018-05-02 12:35:00,119.23,119.31,119.23,119.29,10347.0,116.1529,116.2308,116.1529,116.2113,10347.0
2018-05-02 12:40:00,119.24,119.38,119.23,119.29,6856.0,116.1626,116.299,116.1529,116.2113,6856.0
2018-05-02 12:45:00,119.26,119.28,119.13,119.19,16844.0,116.1821,116.2016,116.0555,116.1139,16844.0
2018-05-02 12:50:00,119.18,119.35,119.16,119.35,14713.0,116.1042,116.2698,116.0847,116.2698,14713.0
2018-05-02 12:55:00,119.33,119.51,119.32,119.46,4942.0,116.2503,116.4256,116.2405,116.3769,4942.0
2018-05-02 13:00:00,119.48,119.62,119.47,119.59,8696.0,116.3964,116.5328,116.3867,116.5036,8696.0
2018-05-02 13:05:00,119.58,119.58,119.38,119.38,7688.0,116.4938,116.4938,116.299,116.299,7688.0
2018-05-02 13:10:00,119.43,119.49,119.43,119.46,3532.0,116.3477,116.4062,116.3477,116.3769,3532.0
2018-05-02 13:15:00,119.5,119.5,119.28,119.31,8505.0,116.4159,116.4159,116.2016,116.2308,8505.0
2018-05-02 13:20:00,119.34,119.35,119.21,119.23,8754.0,116.26,116.2698,116.1334,116.1529,8754.0
2018-05-02 13:25:00,119.21,119.28,119.11,119.17,10752.0,116.1334,116.2016,116.036,116.0944,10752.0
2018-05-02 13:30:00,119.2,119.21,119.12,119.17,5365.0,116.1236,116.1334,116.0457,116.0944,5365.0
2018-05-02 13:35:00,119.13,119.19,119.09,119.09,9345.0,116.0555,116.1139,116.0165,116.0165,9345.0
2018-05-02 13:40:00,119.09,119.15,119.05,119.14,11256.0,116.0165,116.0749,115.9775,116.0652,11256.0
2018-05-02 13:45:00,119.17,119.18,119.02,119.04,11248.0,116.0944,116.1042,115.9483,115.9678,11248.0
2018-05-02 13:50:00,119.03,119.31,119.0,119.2,29299.0,115.958,116.2308,115.9288,116.1236,29299.0
2018-05-02 13:55:00,119.2,119.37,119.1,119.37,16941.0,116.1236,116.2893,116.0262,116.2893,16941.0
2018-05-02 14:00:00,119.33,119.53,119.17,119.53,17511.0,116.2503,116.4451,116.0944,116.4451,17511.0
2018-05-02 14:05:00,119.48,119.84,119.4,119.84,13845.0,116.3964,116.7471,116.3185,116.7471,13845.0
2018-05-02 14:10:00,119.84,119.95,119.78,119.78,16915.0,116.7471,116.8543,116.6887,116.6887,16915.0
2018-05-02 14:15:00,119.79,119.93,119.78,119.79,16481.0,116.6984,116.8348,116.6887,116.6984,16481.0
2018-05-02 14:20:00,119.85,119.96,119.65,119.74,19189.0,116.7569,116.864,116.562,116.6497,19189.0
2018-05-02 14:25:00,119.74,119.92,119.62,119.89,29342.0,116.6497,116.8251,116.5328,116.7958,29342.0
2018-05-02 14:30:00,119.89,120.04,119.83,119.83,27571.0,116.7958,116.942,116.7374,116.7374,27571.0
2018-05-02 14:35:00,119.83,119.83,119.61,119.62,21903.0,116.7374,116.7374,116.5231,116.5328,21903.0
2018-05-02 14:40:00,119.64,119.71,119.55,119.68,15001.0,116.5523,116.6205,116.4646,116.5913,15001.0
2018-05-02 14:45:00,119.67,119.73,119.61,119.68,16492.0,116.5815,116.64,116.5231,116.5913,16492.0
2018-05-02 14:50:00,119.7,119.76,119.35,119.38,20221.0,116.6107,116.6692,116.2698,116.299,20221.0
2018-05-02 14:55:00,119.41,119.5,119.31,119.5,14569.0,116.3282,116.4159,116.2308,116.4159,14569.0
2018-05-02 15:00:00,119.5,119.62,119.38,119.62,19971.0,116.4159,116.5328,116.299,116.5328,19971.0
2018-05-02 15:05:00,119.64,119.72,119.61,119.67,16371.0,116.5523,116.6302,116.5231,116.5815,16371.0
2018-05-02 15:10:00,119.65,119.72,119.63,119.67,16164.0,116.562,116.6302,116.5425,116.5815,16164.0
2018-05-02 15:15:00,119.63,119.71,119.56,119.57,71077.0,116.5425,116.6205,116.4744,116.4841,71077.0
2018-05-02 15:20:00,119.59,119.6,119.17,119.18,22340.0,116.5036,116.5133,116.0944,116.1042,22340.0
2018-05-02 15:25:00,119.2,119.47,119.19,119.47,41002.0,116.1236,116.3867,116.1139,116.3867,41002.0
2018-05-02 15:30:00,119.46,119.54,119.3,119.43,45686.0,116.3769,116.4549,116.2211,116.3477,45686.0
2018-05-02 15:35:00,119.42,119.42,119.14,119.26,31196.0,116.338,116.338,116.0652,116.1821,31196.0
2018-05-02 15:40:00,119.27,119.37,119.13,119.17,47321.0,116.1918,116.2893,116.0555,116.0944,47321.0
2018-05-02 15:45:00,119.18,119.23,119.04,119.04,42333.0,116.1042,116.1529,115.9678,115.9678,42333.0
2018-05-02 15:50:00,119.03,119.03,118.72,118.75,73769.0,115.958,115.958,115.656,115.6853,73769.0
2018-05-02 15:55:00,118.77,118.98,118.76,118.95,164853.0,115.7047,115.9093,115.695,115.8801,164853.0
2018-05-03 09:30:00,118.18,119.17,117.85,118.74,59130.0,115.13,116.0944,114.8085,115.6755,59130.0
2018-05-03 09:35:00,118.7,118.83,118.28,118.3,31999.0,115.6365,115.7632,115.2274,115.2469,31999.0
2018-05-03 09:40:00,118.32,118.59,117.91,118.59,32378.0,115.2664,115.5294,114.8669,115.5294,32378.0
2018-05-03 09:45:00,118.47,118.59,118.3,118.52,20522.0,115.4125,115.5294,115.2469,115.4612,20522.0
2018-05-03 09:50:00,118.51,118.72,118.4,118.69,16828.0,115.4515,115.656,115.3443,115.6268,16828.0
2018-05-03 09:55:00,118.69,118.96,118.67,118.79,38249.0,115.6268,115.8898,115.6073,115.7242,38249.0
2018-05-03 10:00:00,118.79,118.92,118.61,118.71,47695.0,115.7242,115.8509,115.5489,115.6463,47695.0
2018-05-03 10:05:00,118.77,118.89,118.54,118.89,18763.0,115.7047,115.8216,115.4807,115.8216,18763.0
2018-05-03 10:10:00,118.87,119.05,118.78,118.82,19294.0,115.8022,115.9775,115.7145,115.7535,19294.0
2018-05-03 10:15:00,118.82,119.09,118.81,119.05,22883.0,115.7535,116.0165,115.7437,115.9775,22883.0
2018-05-03 10:20:00,119.02,119.1,118.49,118.64,20356.0,115.9483,116.0262,115.432,115.5781,20356.0
2018-05-03 10:25:00,118.67,119.15,118.67,119.14,38623.0,115.6073,116.0749,115.6073,116.0652,38623.0
2018-05-03 10:30:00,119.16,119.22,118.84,118.88,71519.0,116.0847,116.1431,115.7729,115.8119,71519.0
2018-05-03 10:35:00,118.83,118.83,118.07,118.09,32789.0,115.7632,115.7632,115.0228,115.0423,32789.0
2018-05-03 10:40:00,118.15,118.96,118.08,118.56,66225.0,115.1007,115.8898,115.0326,115.5002,66225.0
2018-05-03 10:45:00,118.55,118.64,118.34,118.45,28533.0,115.4904,115.5781,115.2858,115.393,28533.0
2018-05-03 10:50:00,118.41,118.48,118.14,118.25,23828.0,115.354,115.4222,115.091,115.1982,23828.0
2018-05-03 10:55:00,118.21,118.24,117.74,117.82,39656.0,115.1592,115.1884,114.7013,114.7793,39656.0
2018-05-03 11:00:00,117.8,117.85,117.51,117.6,40730.0,114.7598,114.8085,114.4773,114.5649,40730.0
2018-05-03 11:05:00,117.62,118.46,117.58,118.42,35708.0,114.5844,115.4027,114.5455,115.3638,35708.0
2018-05-03 11:10:00,118.42,118.67,118.38,118.54,26360.0,115.3638,115.6073,115.3248,115.4807,26360.0
2018-05-03 11:15:00,118.53,118.65,118.07,118.13,16806.0,115.4709,115.5878,115.0228,115.0813,16806.0
2018-05-03 11:20:00,118.07,118.37,117.91,118.34,27006.0,115.0228,115.3151,114.8669,115.2858,27006.0
2018-05-03 11:25:00,118.31,118.54,118.03,118.08,11401.0,115.2566,115.4807,114.9838,115.0326,11401.0
2018-05-03 11:30:00,118.14,118.28,117.91,118.09,15450.0,115.091,115.2274,114.8669,115.0423,15450.0
2018-05-03 11:35:00,118.1,118.29,117.96,118.11,15178.0,115.052,115.2371,114.9156,115.0618,15178.0
2018-05-03 11:40:00,118.12,118.24,117.9,118.15,10931.0,115.0715,115.1884,114.8572,115.1007,10931.0
2018-05-03 11:45:00,118.33,118.82,118.21,118.79,9223.0,115.2761,115.7535,115.1592,115.7242,9223.0
2018-05-03 11:50:00,118.79,119.06,118.62,119.06,11933.0,115.7242,115.9873,115.5586,115.9873,11933.0
2018-05-03 11:55:00,119.04,119.04,118.72,118.79,14357.0,115.9678,115.9678,115.656,115.7242,14357.0
2018-05-03 12:00:00,118.77,118.82,118.57,118.58,11217.0,115.7047,115.7535,115.5099,115.5196,11217.0
2018-05-03 12:05:00,118.58,118.72,118.39,118.43,20369.0,115.5196,115.656,115.3345,115.3735,20369.0
2018-05-03 12:10:00,118.45,118.7,118.42,118.7,14505.0,115.393,115.6365,115.3638,115.6365,14505.0
2018-05-03 12:15:00,118.72,118.79,118.64,118.69,11426.0,115.656,115.7242,115.5781,115.6268,11426.0
2018-05-03 12:20:00,118.71,118.84,118.51,118.55,47140.0,115.6463,115.7729,115.4515,115.4904,47140.0
2018-05-03 12:25:00,118.52,118.6,118.41,118.42,14889.0,115.4612,115.5391,115.354,115.3638,14889.0
2018-05-03 12:30:00,118.41,118.7,118.39,118.69,11676.0,115.354,115.6365,115.3345,115.6268,11676.0
2018-05-03 12:35:00,118.69,119.06,118.67,118.94,9700.0,115.6268,115.9873,115.6073,115.8704,9700.0
2018-05-03 12:40:00,118.93,119.44,118.86,119.3,25820.0,115.8606,116.3575,115.7924,116.2211,25820.0
2018-05-03 12:45:00,119.25,119.36,119.14,119.29,43982.0,116.1724,116.2795,116.0652,116.2113,43982.0
2018-05-03 12:50:00,119.31,119.74,119.16,119.74,22102.0,116.2308,116.6497,116.0847,116.6497,22102.0
2018-05-03 12:55:00,119.7,119.76,119.55,119.66,10398.0,116.6107,116.6692,116.4646,116.5718,10398.0
2018-05-03 13:00:00,119.68,119.69,119.27,119.28,10751.0,116.5913,116.601,116.1918,116.2016,10751.0
2018-05-03 13:05:00,119.23,121.28,119.18,121.24,162129.0,116.1529,118.15,116.1042,118.111,162129.0
2018-05-03 13:10:00,121.22,122.04,119.57,119.95,552584.0,118.0915,118.8903,116.4841,116.8543,552584.0
2018-05-03 13:15:00,119.93,120.3,119.67,119.92,162174.0,116.8348,117.1953,116.5815,116.8251,162174.0
2018-05-03 13:20:00,119.86,119.92,118.04,118.5,149264.0,116.7666,116.8251,114.9936,115.4417,149264.0
2018-05-03 13:25:00,118.45,118.55,117.65,117.66,144254.0,115.393,115.4904,114.6136,114.6234,144254.0
2018-05-03 13:30:00,117.73,117.75,116.36,117.25,264824.0,114.6916,114.7111,113.3569,114.224,264824.0
2018-05-03 13:35:00,117.21,117.39,115.91,116.11,233525.0,114.185,114.3604,112.9186,113.1134,233525.0
2018-05-03 13:40:00,116.07,116.08,115.08,115.42,260861.0,113.0744,113.0842,112.11,112.4412,260861.0
2018-05-03 13:45:00,115.44,116.89,115.23,116.65,138623.0,112.4607,113.8733,112.2561,113.6395,138623.0
2018-05-03 13:50:00,116.67,117.11,115.89,116.76,248502.0,113.6589,114.0876,112.8991,113.7466,248502.0
2018-05-03 13:55:00,116.71,116.81,116.03,116.03,150383.0,113.6979,113.7953,113.0355,113.0355,150383.0
2018-05-03 14:00:00,115.97,116.17,115.32,115.44,145570.0,112.977,113.1718,112.3438,112.4607,145570.0
2018-05-03 14:05:00,115.48,116.68,115.45,116.22,95184.0,112.4997,113.6687,112.4704,113.2206,95184.0
2018-05-03 14:10:00,116.24,116.24,115.62,115.76,90674.0,113.24,113.24,112.636,112.7724,90674.0
2018-05-03 14:15:00,115.78,115.83,114.88,115.04,273901.0,112.7919,112.8406,111.9151,112.071,273901.0
2018-05-03 14:20:00,115.09,115.41,114.93,115.11,85504.0,112.1197,112.4315,111.9638,112.1392,85504.0
2018-05-03 14:25:00,115.11,115.74,114.92,115.74,111451.0,112.1392,112.7529,111.9541,112.7529,111451.0
2018-05-03 14:30:00,115.71,123.0,115.68,122.09,691434.0,112.7237,119.8256,112.6945,118.9391,691434.0
2018-05-03 14:35:00,121.94,123.67,119.96,122.64,632523.0,118.7929,120.4783,116.864,119.4749,632523.0
2018-05-03 14:40:00,122.63,123.23,121.41,122.98,364688.0,119.4651,120.0496,118.2766,119.8061,364688.0
2018-05-03 14:45:00,122.84,122.92,120.81,121.08,250215.0,119.6697,119.7476,117.6921,117.9551,250215.0
2018-05-03 14:50:00,121.0,122.98,120.72,122.85,231696.0,117.8772,119.8061,117.6044,119.6794,231696.0
2018-05-03 14:55:00,122.72,123.0,121.61,122.6,237145.0,119.5528,119.8256,118.4714,119.4359,237145.0
2018-05-03 15:00:00,122.58,124.31,121.7,123.7,487985.0,119.4164,121.1018,118.5591,120.5075,487985.0
2018-05-03 15:05:00,123.69,123.69,121.06,121.25,405543.0,120.4978,120.4978,117.9356,118.1207,405543.0
2018-05-03 15:10:00,121.36,121.8,120.19,121.17,265808.0,118.2279,118.6565,117.0881,118.0428,265808.0
2018-05-03 15:15:00,121.26,121.26,119.76,120.74,219240.0,118.1305,118.1305,116.6692,117.6239,219240.0
2018-05-03 15:20:00,120.74,121.56,120.7,121.55,138675.0,117.6239,118.4227,117.5849,118.413,138675.0
2018-05-03 15:25:00,121.48,122.21,121.41,121.69,185267.0,118.3448,119.056,118.2766,118.5494,185267.0
2018-05-03 15:30:00,121.68,122.73,120.36,121.16,365156.0,118.5396,119.5625,117.2537,118.0331,365156.0
2018-05-03 15:35:00,121.09,121.61,120.56,120.56,176158.0,117.9649,118.4714,117.4485,117.4485,176158.0
2018-05-03 15:40:00,120.57,120.95,120.21,120.83,134272.0,117.4583,117.8285,117.1076,117.7116,134272.0
2018-05-03 15:45:00,120.82,120.95,120.16,120.16,141110.0,117.7018,117.8285,117.0589,117.0589,141110.0
2018-05-03 15:50:00,120.0,120.24,119.9,119.96,146307.0,116.903,117.1368,116.8056,116.864,146307.0
2018-05-03 15:55:00,119.98,120.22,119.81,120.17,273718.0,116.8835,117.1173,116.7179,117.0686,273718.0
2018-05-04 09:30:00,119.12,119.86,118.41,119.64,98775.0,116.0457,116.7666,115.354,116.5523,98775.0
2018-05-04 09:35:00,119.45,120.52,119.24,119.76,73965.0,116.3672,117.4096,116.1626,116.6692,73965.0
2018-05-04 09:40:00,119.92,119.99,119.35,119.76,43237.0,116.8251,116.8933,116.2698,116.6692,43237.0
2018-05-04 09:45:00,119.72,120.12,119.26,119.37,68465.0,116.6302,117.0199,116.1821,116.2893,68465.0
2018-05-04 09:50:00,119.38,119.75,119.15,119.74,48509.0,116.299,116.6595,116.0749,116.6497,48509.0
2018-05-04 09:55:00,119.75,120.4,119.71,120.16,79050.0,116.6595,117.2927,116.6205,117.0589,79050.0
2018-05-04 10:00:00,120.2,120.34,119.93,120.26,64192.0,117.0978,117.2342,116.8348,117.1563,64192.0
2018-05-04 10:05:00,120.26,120.98,120.23,120.95,34500.0,117.1563,117.8577,117.1271,117.8285,34500.0
2018-05-04 10:10:00,120.98,121.24,120.9,121.02,42177.0,117.8577,118.111,117.7798,117.8967,42177.0
2018-05-04 10:15:00,121.03,121.5,121.03,121.28,43201.0,117.9064,118.3643,117.9064,118.15,43201.0
2018-05-04 10:20:00,121.23,121.31,120.97,121.17,24831.0,118.1013,118.1792,117.848,118.0428,24831.0
2018-05-04 10:25:00,121.16,121.54,121.11,121.42,25862.0,118.0331,118.4033,117.9844,118.2864,25862.0
2018-05-04 10:30:00,121.46,121.57,121.3,121.44,71853.0,118.3253,118.4325,118.1694,118.3058,71853.0
2018-05-04 10:35:00,121.46,122.17,121.39,122.17,52112.0,118.3253,119.017,118.2571,119.017,52112.0
2018-05-04 10:40:00,122.17,122.52,122.02,122.5,33830.0,119.017,119.358,118.8709,119.3385,33830.0
2018-05-04 10:45:00,122.57,122.72,122.44,122.61,43076.0,119.4067,119.5528,119.28,119.4456,43076.0
2018-05-04 10:50:00,122.64,122.99,122.58,122.93,40926.0,119.4749,119.8158,119.4164,119.7574,40926.0
2018-05-04 10:55:00,122.97,123.07,122.89,122.92,51284.0,119.7963,119.8938,119.7184,119.7476,51284.0
2018-05-04 11:00:00,122.94,123.26,122.94,123.02,56143.0,119.7671,120.0789,119.7671,119.8451,56143.0
2018-05-04 11:05:00,123.04,123.19,122.95,123.19,46953.0,119.8645,120.0107,119.7769,120.0107,46953.0
2018-05-04 11:10:00,123.2,123.2,122.89,122.91,46433.0,120.0204,120.0204,119.7184,119.7379,46433.0
2018-05-04 11:15:00,122.89,122.94,122.5,122.73,44259.0,119.7184,119.7671,119.3385,119.5625,44259.0
2018-05-04 11:20:00,122.69,122.7,122.41,122.62,39905.0,119.5236,119.5333,119.2508,119.4554,39905.0
2018-05-04 11:25:00,122.65,123.05,122.62,123.03,64507.0,119.4846,119.8743,119.4554,119.8548,64507.0
2018-05-04 11:30:00,123.03,123.09,122.84,122.89,18111.0,119.8548,119.9133,119.6697,119.7184,18111.0
2018-05-04 11:35:00,122.89,122.94,122.79,122.79,19862.0,119.7184,119.7671,119.621,119.621,19862.0
2018-05-04 11:40:00,122.79,122.81,122.61,122.71,16762.0,119.621,119.6405,119.4456,119.5431,16762.0
2018-05-04 11:45:00,122.71,122.82,122.4,122.49,16905.0,119.5431,119.6502,119.2411,119.3287,16905.0
2018-05-04 11:50:00,122.5,122.77,122.5,122.77,26884.0,119.3385,119.6015,119.3385,119.6015,26884.0
2018-05-04 11:55:00,122.77,122.89,122.7,122.83,18894.0,119.6015,119.7184,119.5333,119.66,18894.0
2018-05-04 12:00:00,122.8,122.88,122.68,122.69,25091.0,119.6307,119.7087,119.5138,119.5236,25091.0
2018-05-04 12:05:00,122.73,122.76,122.52,122.52,21200.0,119.5625,119.5918,119.358,119.358,21200.0
2018-05-04 12:10:00,122.54,122.65,122.47,122.53,10494.0,119.3774,119.4846,119.3093,119.3677,10494.0
2018-05-04 12:15:00,122.53,122.86,122.5,122.86,12300.0,119.3677,119.6892,119.3385,119.6892,12300.0
2018-05-04 12:20:00,122.83,122.86,122.7,122.86,9273.0,119.66,119.6892,119.5333,119.6892,9273.0
2018-05-04 12:25:00,122.92,122.92,122.76,122.76,9136.0,119.7476,119.7476,119.5918,119.5918,9136.0
2018-05-04 12:30:00,122.77,122.9,122.75,122.86,9492.0,119.6015,119.7282,119.582,119.6892,9492.0
2018-05-04 12:35:00,122.86,122.96,122.82,122.95,6750.0,119.6892,119.7866,119.6502,119.7769,6750.0
2018-05-04 12:40:00,122.91,122.99,122.88,122.95,10548.0,119.7379,119.8158,119.7087,119.7769,10548.0
2018-05-04 12:45:00,122.95,123.27,122.9,123.19,43633.0,119.7769,120.0886,119.7282,120.0107,43633.0
2018-05-04 12:50:00,123.21,123.31,122.97,122.98,25229.0,120.0302,120.1276,119.7963,119.8061,25229.0
2018-05-04 12:55:00,122.95,123.08,122.91,122.98,17464.0,119.7769,119.9035,119.7379,119.8061,17464.0
2018-05-04 13:00:00,123.01,123.12,122.9,122.95,12879.0,119.8353,119.9425,119.7282,119.7769,12879.0
2018-05-04 13:05:00,122.93,123.13,122.91,123.03,16549.0,119.7574,119.9522,119.7379,119.8548,16549.0
2018-05-04 13:10:00,123.06,123.07,122.85,122.85,10421.0,119.884,119.8938,119.6794,119.6794,10421.0
2018-05-04 13:15:00,122.89,123.08,122.87,122.94,24604.0,119.7184,119.9035,119.6989,119.7671,24604.0
2018-05-04 13:20:00,122.95,123.12,122.91,123.1,14606.0,119.7769,119.9425,119.7379,119.923,14606.0
2018-05-04 13:25:00,123.07,123.08,122.89,122.94,7782.0,119.8938,119.9035,119.7184,119.7671,7782.0
2018-05-04 13:30:00,122.92,123.05,122.9,123.05,20293.0,119.7476,119.8743,119.7282,119.8743,20293.0
2018-05-04 13:35:00,123.07,123.1,122.8,123.07,47891.0,119.8938,119.923,119.6307,119.8938,47891.0
2018-05-04 13:40:00,123.07,123.07,122.84,122.97,23932.0,119.8938,119.8938,119.6697,119.7963,23932.0
2018-05-04 13:45:00,122.95,123.32,122.95,123.3,33781.0,119.7769,120.1373,119.7769,120.1178,33781.0
2018-05-04 13:50:00,123.27,123.44,123.27,123.3,19491.0,120.0886,120.2542,120.0886,120.1178,19491.0
2018-05-04 13:55:00,123.31,123.33,123.3,123.32,49443.0,120.1276,120.1471,120.1178,120.1373,49443.0
2018-05-04 14:00:00,123.31,123.65,123.23,123.58,59690.0,120.1276,120.4588,120.0496,120.3906,59690.0
2018-05-04 14:05:00,123.59,123.92,123.59,123.92,18674.0,120.4003,120.7218,120.4003,120.7218,18674.0
2018-05-04 14:10:00,123.89,123.92,123.69,123.73,42327.0,120.6926,120.7218,120.4978,120.5367,42327.0
2018-05-04 14:15:00,123.7,123.74,123.46,123.64,26301.0,120.5075,120.5465,120.2737,120.4491,26301.0
2018-05-04 14:20:00,123.66,123.86,123.64,123.8,18276.0,120.4685,120.6634,120.4491,120.6049,18276.0
2018-05-04 14:25:00,123.81,124.16,123.8,124.13,42634.0,120.6147,120.9556,120.6049,120.9264,42634.0
2018-05-04 14:30:00,124.12,124.19,124.02,124.1,26513.0,120.9167,120.9849,120.8192,120.8972,26513.0
2018-05-04 14:35:00,124.12,124.2,124.01,124.06,27594.0,120.9167,120.9946,120.8095,120.8582,27594.0
2018-05-04 14:40:00,124.05,124.19,124.05,124.1,14869.0,120.8485,120.9849,120.8485,120.8972,14869.0
2018-05-04 14:45:00,124.08,124.13,123.97,123.98,70467.0,120.8777,120.9264,120.7705,120.7803,70467.0
2018-05-04 14:50:00,123.98,124.17,123.98,124.14,19346.0,120.7803,120.9654,120.7803,120.9362,19346.0
2018-05-04 14:55:00,124.16,124.17,123.93,123.97,25174.0,120.9556,120.9654,120.7316,120.7705,25174.0
2018-05-04 15:00:00,123.98,124.15,123.98,124.02,23701.0,120.7803,120.9459,120.7803,120.8192,23701.0
2018-05-04 15:05:00,124.03,124.05,123.44,123.69,77471.0,120.829,120.8485,120.2542,120.4978,77471.0
2018-05-04 15:10:00,123.66,123.8,123.54,123.79,23923.0,120.4685,120.6049,120.3516,120.5952,23923.0
2018-05-04 15:15:00,123.77,123.85,123.58,123.8,30990.0,120.5757,120.6536,120.3906,120.6049,30990.0
2018-05-04 15:20:00,123.78,123.91,123.74,123.75,85418.0,120.5854,120.7121,120.5465,120.5562,85418.0
2018-05-04 15:25:00,123.75,123.8,123.7,123.71,29580.0,120.5562,120.6049,120.5075,120.5172,29580.0
2018-05-04 15:30:00,123.77,123.81,123.48,123.65,101020.0,120.5757,120.6147,120.2932,120.4588,101020.0
2018-05-04 15:35:00,123.63,123.78,123.53,123.54,40047.0,120.4393,120.5854,120.3419,120.3516,40047.0
2018-05-04 15:40:00,123.52,123.59,123.48,123.57,38739.0,120.3322,120.4003,120.2932,120.3809,38739.0
2018-05-04 15:45:00,123.57,123.64,123.5,123.52,54137.0,120.3809,120.4491,120.3127,120.3322,54137.0
2018-05-04 15:50:00,123.51,123.67,123.37,123.37,79991.0,120.3224,120.4783,120.186,120.186,79991.0
2018-05-04 15:55:00,123.38,123.64,123.32,123.63,124585.0,120.1958,120.4491,120.1373,120.4393,124585.0
2018-05-07 09:30:00,124.7,125.75,124.26,125.27,155598.0,121.4817,122.5046,121.0531,122.037,155598.0
2018-05-07 09:35:00,125.16,125.78,124.82,124.99,60974.0,121.9298,122.5338,121.5986,121.7642,60974.0
2018-05-07 09:40:00,124.94,125.63,124.94,125.26,43217.0,121.7155,122.3877,121.7155,122.0272,43217.0
2018-05-07 09:45:00,125.23,125.3,124.84,124.85,64215.0,121.998,122.0662,121.6181,121.6278,64215.0
2018-05-07 09:50:00,124.81,125.15,124.81,125.15,29041.0,121.5889,121.9201,121.5889,121.9201,29041.0
2018-05-07 09:55:00,125.09,125.76,125.08,125.58,58876.0,121.8616,122.5143,121.8519,122.339,58876.0
2018-05-07 10:00:00,125.61,125.62,124.98,125.0,26243.0,122.3682,122.378,121.7545,121.774,26243.0
2018-05-07 10:05:00,124.98,125.24,124.86,125.01,34708.0,121.7545,122.0078,121.6376,121.7837,34708.0
2018-05-07 10:10:00,124.94,125.03,124.44,124.44,28887.0,121.7155,121.8032,121.2284,121.2284,28887.0
2018-05-07 10:15:00,124.46,124.8,124.45,124.76,20285.0,121.2479,121.5791,121.2382,121.5402,20285.0
2018-05-07 10:20:00,124.79,124.85,124.34,124.37,49347.0,121.5694,121.6278,121.131,121.1602,49347.0
2018-05-07 10:25:00,124.35,124.41,124.15,124.41,22567.0,121.1407,121.1992,120.9459,121.1992,22567.0
2018-05-07 10:30:00,124.42,125.01,124.39,124.68,23059.0,121.2089,121.7837,121.1797,121.4622,23059.0
2018-05-07 10:35:00,124.71,124.71,124.23,124.26,12390.0,121.4914,121.4914,121.0238,121.0531,12390.0
2018-05-07 10:40:00,124.32,124.48,124.23,124.46,10047.0,121.1115,121.2674,121.0238,121.2479,10047.0
2018-05-07 10:45:00,124.46,124.47,124.19,124.34,12731.0,121.2479,121.2576,120.9849,121.131,12731.0
2018-05-07 10:50:00,124.35,124.66,124.19,124.66,18114.0,121.1407,121.4427,120.9849,121.4427,18114.0
2018-05-07 10:55:00,124.69,124.69,124.32,124.34,14245.0,121.472,121.472,121.1115,121.131,14245.0
2018-05-07 11:00:00,124.34,124.59,124.19,124.25,82153.0,121.131,121.3745,120.9849,121.0433,82153.0
2018-05-07 11:05:00,124.3,124.59,124.13,124.52,23162.0,121.092,121.3745,120.9264,121.3063,23162.0
2018-05-07 11:10:00,124.57,124.57,124.3,124.51,25950.0,121.3551,121.3551,121.092,121.2966,25950.0
2018-05-07 11:15:00,124.51,124.65,124.41,124.46,25252.0,121.2966,121.433,121.1992,121.2479,25252.0
2018-05-07 11:20:00,124.49,124.6,124.34,124.6,69847.0,121.2771,121.3843,121.131,121.3843,69847.0
2018-05-07 11:25:00,124.6,124.63,124.37,124.53,81808.0,121.3843,121.4135,121.1602,121.3161,81808.0
2018-05-07 11:30:00,124.54,124.65,124.41,124.5,73651.0,121.3258,121.433,121.1992,121.2869,73651.0
2018-05-07 11:35:00,124.45,124.66,124.39,124.47,76358.0,121.2382,121.4427,121.1797,121.2576,76358.0
2018-05-07 11:40:00,124.46,124.51,124.02,124.02,54233.0,121.2479,121.2966,120.8192,120.8192,54233.0
2018-05-07 11:45:00,124.04,124.28,123.99,124.27,17648.0,120.8387,121.0725,120.79,121.0628,17648.0
2018-05-07 11:50:00,124.23,124.23,123.98,124.0,22889.0,121.0238,121.0238,120.7803,120.7998,22889.0
2018-05-07 11:55:00,124.01,124.19,123.65,124.18,53182.0,120.8095,120.9849,120.4588,120.9751,53182.0
2018-05-07 12:00:00,124.14,124.18,123.96,124.05,13906.0,120.9362,120.9751,120.7608,120.8485,13906.0
2018-05-07 12:05:00,124.07,124.3,124.06,124.19,14148.0,120.868,121.092,120.8582,120.9849,14148.0
2018-05-07 12:10:00,124.2,124.22,124.03,124.09,14290.0,120.9946,121.0141,120.829,120.8874,14290.0
2018-05-07 12:15:00,124.07,124.19,124.06,124.17,5687.0,120.868,120.9849,120.8582,120.9654,5687.0
2018-05-07 12:20:00,124.18,124.24,124.03,124.11,12295.0,120.9751,121.0336,120.829,120.9069,12295.0
2018-05-07 12:25:00,124.15,124.16,124.07,124.11,6518.0,120.9459,120.9556,120.868,120.9069,6518.0
2018-05-07 12:30:00,124.11,124.22,124.04,124.16,7539.0,120.9069,121.0141,120.8387,120.9556,7539.0
2018-05-07 12:35:00,124.18,124.19,124.03,124.05,15415.0,120.9751,120.9849,120.829,120.8485,15415.0
2018-05-07 12:40:00,124.02,124.1,123.89,124.01,25295.0,120.8192,120.8972,120.6926,120.8095,25295.0
2018-05-07 12:45:00,123.98,124.07,123.88,124.06,18633.0,120.7803,120.868,120.6829,120.8582,18633.0
2018-05-07 12:50:00,124.04,124.12,123.99,124.07,8960.0,120.8387,120.9167,120.79,120.868,8960.0
2018-05-07 12:55:00,124.04,124.04,123.88,123.92,6698.0,120.8387,120.8387,120.6829,120.7218,6698.0
2018-05-07 13:00:00,123.93,123.96,123.82,123.88,8835.0,120.7316,120.7608,120.6244,120.6829,8835.0
2018-05-07 13:05:00,123.91,123.94,123.73,123.73,14466.0,120.7121,120.7413,120.5367,120.5367,14466.0
2018-05-07 13:10:00,123.74,123.97,123.72,123.9,10637.0,120.5465,120.7705,120.527,120.7023,10637.0
2018-05-07 13:15:00,123.88,123.98,123.81,123.95,6551.0,120.6829,120.7803,120.6147,120.7511,6551.0
2018-05-07 13:20:00,123.94,124.08,123.85,123.95,17281.0,120.7413,120.8777,120.6536,120.7511,17281.0
2018-05-07 13:25:00,123.97,123.99,123.89,123.98,7752.0,120.7705,120.79,120.6926,120.7803,7752.0
2018-05-07 13:30:00,123.99,124.01,123.92,123.99,8073.0,120.79,120.8095,120.7218,120.79,8073.0
2018-05-07 13:35:00,123.99,124.09,123.97,124.08,7318.0,120.79,120.8874,120.7705,120.8777,7318.0
2018-05-07 13:40:00,124.07,124.09,123.99,124.01,20901.0,120.868,120.8874,120.79,120.8095,20901.0
2018-05-07 13:45:00,124.01,124.05,123.92,123.98,21665.0,120.8095,120.8485,120.7218,120.7803,21665.0
2018-05-07 13:50:00,124.01,124.07,123.88,124.02,17900.0,120.8095,120.868,120.6829,120.8192,17900.0
2018-05-07 13:55:00,123.98,124.14,123.9,124.06,9985.0,120.7803,120.9362,120.7023,120.8582,9985.0
2018-05-07 14:00:00,124.04,124.27,124.03,124.21,8818.0,120.8387,121.0628,120.829,121.0043,8818.0
2018-05-07 14:05:00,124.17,124.19,124.06,124.06,14462.0,120.9654,120.9849,120.8582,120.8582,14462.0
2018-05-07 14:10:00,124.07,124.12,123.93,124.05,18784.0,120.868,120.9167,120.7316,120.8485,18784.0
2018-05-07 14:15:00,124.06,124.22,124.01,124.13,12563.0,120.8582,121.0141,120.8095,120.9264,12563.0
2018-05-07 14:20:00,124.18,124.22,124.12,124.13,10603.0,120.9751,121.0141,120.9167,120.9264,10603.0
2018-05-07 14:25:00,124.13,124.14,123.99,124.1,11660.0,120.9264,120.9362,120.79,120.8972,11660.0
2018-05-07 14:30:00,124.11,124.31,124.08,124.27,22953.0,120.9069,121.1018,120.8777,121.0628,22953.0
2018-05-07 14:35:00,124.28,124.35,124.15,124.15,7300.0,121.0725,121.1407,120.9459,120.9459,7300.0
2018-05-07 14:40:00,124.14,124.24,124.05,124.14,11657.0,120.9362,121.0336,120.8485,120.9362,11657.0
2018-05-07 14:45:00,124.16,124.28,124.07,124.13,14688.0,120.9556,121.0725,120.868,120.9264,14688.0
2018-05-07 14:50:00,124.15,124.25,124.01,124.04,11426.0,120.9459,121.0433,120.8095,120.8387,11426.0
2018-05-07 14:55:00,124.1,124.36,124.1,124.32,13281.0,120.8972,121.1505,120.8972,121.1115,13281.0
2018-05-07 15:00:00,124.31,124.33,124.19,124.19,26617.0,121.1018,121.1212,120.9849,120.9849,26617.0
2018-05-07 15:05:00,124.23,124.31,124.15,124.23,50528.0,121.0238,121.1018,120.9459,121.0238,50528.0
2018-05-07 15:10:00,124.2,124.23,123.57,123.57,31808.0,120.9946,121.0238,120.3809,120.3809,31808.0
2018-05-07 15:15:00,123.62,123.75,123.51,123.6,39537.0,120.4296,120.5562,120.3224,120.4101,39537.0
2018-05-07 15:20:00,123.6,123.64,123.36,123.46,29847.0,120.4101,120.4491,120.1763,120.2737,29847.0
2018-05-07 15:25:00,123.46,123.66,123.4,123.53,39458.0,120.2737,120.4685,120.2152,120.3419,39458.0
2018-05-07 15:30:00,123.52,123.85,123.49,123.82,39958.0,120.3322,120.6536,120.3029,120.6244,39958.0
2018-05-07 15:35:00,123.82,124.05,123.8,123.82,38813.0,120.6244,120.8485,120.6049,120.6244,38813.0
2018-05-07 15:40:00,123.84,123.96,123.81,123.88,30747.0,120.6439,120.7608,120.6147,120.6829,30747.0
2018-05-07 15:45:00,123.87,123.98,123.73,123.84,56887.0,120.6731,120.7803,120.5367,120.6439,56887.0
2018-05-07 15:50:00,123.89,123.9,123.69,123.89,59353.0,120.6926,120.7023,120.4978,120.6926,59353.0
2018-05-07 15:55:00,123.89,123.97,123.75,123.94,143941.0,120.6926,120.7705,120.5562,120.7413,143941.0
2018-05-08 09:30:00,123.29,124.33,123.22,124.15,48107.0,120.1081,121.1212,120.0399,120.9459,48107.0
2018-05-08 09:35:00,124.06,124.06,123.21,123.5,17146.0,120.8582,120.8582,120.0302,120.3127,17146.0
2018-05-08 09:40:00,123.49,123.66,122.83,122.98,25962.0,120.3029,120.4685,119.66,119.8061,25962.0
2018-05-08 09:45:00,122.84,123.22,122.77,123.03,25750.0,119.6697,120.0399,119.6015,119.8548,25750.0
2018-05-08 09:50:00,122.89,123.09,122.71,122.77,16980.0,119.7184,119.9133,119.5431,119.6015,16980.0
2018-05-08 09:55:00,122.81,123.02,122.79,122.82,20578.0,119.6405,119.8451,119.621,119.6502,20578.0
2018-05-08 10:00:00,122.93,123.37,122.89,123.34,8977.0,119.7574,120.186,119.7184,120.1568,8977.0
2018-05-08 10:05:00,123.32,123.62,123.25,123.48,41790.0,120.1373,120.4296,120.0691,120.2932,41790.0
2018-05-08 10:10:00,123.43,123.45,123.28,123.29,24087.0,120.2445,120.264,120.0983,120.1081,24087.0
2018-05-08 10:15:00,123.27,123.53,123.16,123.5,15480.0,120.0886,120.3419,119.9814,120.3127,15480.0
2018-05-08 10:20:00,123.48,123.49,123.21,123.26,39876.0,120.2932,120.3029,120.0302,120.0789,39876.0
2018-05-08 10:25:00,123.26,123.61,123.25,123.56,19744.0,120.0789,120.4198,120.0691,120.3711,19744.0
2018-05-08 10:30:00,123.59,124.01,123.59,123.98,13688.0,120.4003,120.8095,120.4003,120.7803,13688.0
2018-05-08 10:35:00,124.0,124.16,124.0,124.14,29527.0,120.7998,120.9556,120.7998,120.9362,29527.0
2018-05-08 10:40:00,124.16,124.16,124.01,124.03,32940.0,120.9556,120.9556,120.8095,120.829,32940.0
2018-05-08 10:45:00,124.02,124.13,123.89,124.05,45032.0,120.8192,120.9264,120.6926,120.8485,45032.0
2018-05-08 10:50:00,124.02,124.12,123.89,123.95,17266.0,120.8192,120.9167,120.6926,120.7511,17266.0
2018-05-08 10:55:00,123.91,123.94,123.48,123.49,13687.0,120.7121,120.7413,120.2932,120.3029,13687.0
2018-05-08 11:00:00,123.46,123.54,123.29,123.32,28730.0,120.2737,120.3516,120.1081,120.1373,28730.0
2018-05-08 11:05:00,123.37,123.46,123.01,123.12,33157.0,120.186,120.2737,119.8353,119.9425,33157.0
2018-05-08 11:10:00,123.09,123.68,123.07,123.54,27136.0,119.9133,120.488,119.8938,120.3516,27136.0
2018-05-08 11:15:00,123.56,124.1,123.56,123.74,33896.0,120.3711,120.8972,120.3711,120.5465,33896.0
2018-05-08 11:20:00,123.75,123.91,123.63,123.63,16782.0,120.5562,120.7121,120.4393,120.4393,16782.0
2018-05-08 11:25:00,123.63,123.72,123.53,123.53,32625.0,120.4393,120.527,120.3419,120.3419,32625.0
2018-05-08 11:30:00,123.51,123.57,123.4,123.4,20830.0,120.3224,120.3809,120.2152,120.2152,20830.0
2018-05-08 11:35:00,123.39,123.46,123.14,123.21,24605.0,120.2055,120.2737,119.962,120.0302,24605.0
2018-05-08 11:40:00,123.2,123.25,123.07,123.19,13577.0,120.0204,120.0691,119.8938,120.0107,13577.0
2018-05-08 11:45:00,123.19,123.42,123.17,123.25,8395.0,120.0107,120.2347,119.9912,120.0691,8395.0
2018-05-08 11:50:00,123.28,123.28,122.93,123.1,39645.0,120.0983,120.0983,119.7574,119.923,39645.0
2018-05-08 11:55:00,123.1,123.18,123.0,123.01,41216.0,119.923,120.0009,119.8256,119.8353,41216.0
2018-05-08 12:00:00,123.0,123.07,122.79,122.79,26388.0,119.8256,119.8938,119.621,119.621,26388.0
2018-05-08 12:05:00,122.78,123.0,122.72,122.97,19863.0,119.6113,119.8256,119.5528,119.7963,19863.0
2018-05-08 12:10:00,122.92,123.02,122.85,123.02,25985.0,119.7476,119.8451,119.6794,119.8451,25985.0
2018-05-08 12:15:00,123.0,123.11,122.91,123.01,17584.0,119.8256,119.9327,119.7379,119.8353,17584.0
2018-05-08 12:20:00,123.02,123.08,122.89,122.89,36377.0,119.8451,119.9035,119.7184,119.7184,36377.0
2018-05-08 12:25:00,122.91,122.92,122.68,122.71,14920.0,119.7379,119.7476,119.5138,119.5431,14920.0
2018-05-08 12:30:00,122.71,122.8,122.55,122.8,19645.0,119.5431,119.6307,119.3872,119.6307,19645.0
2018-05-08 12:35:00,122.78,122.87,122.64,122.76,12503.0,119.6113,119.6989,119.4749,119.5918,12503.0
2018-05-08 12:40:00,122.69,122.84,122.66,122.84,12847.0,119.5236,119.6697,119.4943,119.6697,12847.0
2018-05-08 12:45:00,122.87,122.87,122.67,122.74,13186.0,119.6989,119.6989,119.5041,119.5723,13186.0
2018-05-08 12:50:00,122.75,122.87,122.33,122.37,15625.0,119.582,119.6989,119.1729,119.2118,15625.0
2018-05-08 12:55:00,122.37,122.47,122.16,122.44,33863.0,119.2118,119.3093,119.0073,119.28,33863.0
2018-05-08 13:00:00,122.47,122.84,122.4,122.78,15798.0,119.3093,119.6697,119.2411,119.6113,15798.0
2018-05-08 13:05:00,122.78,122.82,122.68,122.68,7018.0,119.6113,119.6502,119.5138,119.5138,7018.0
2018-05-08 13:10:00,122.74,122.96,122.73,122.91,9140.0,119.5723,119.7866,119.5625,119.7379,9140.0
2018-05-08 13:15:00,122.91,122.91,122.79,122.84,11182.0,119.7379,119.7379,119.621,119.6697,11182.0
2018-05-08 13:20:00,122.84,122.88,122.8,122.8,5812.0,119.6697,119.7087,119.6307,119.6307,5812.0
2018-05-08 13:25:00,122.8,123.14,122.79,123.11,14057.0,119.6307,119.962,119.621,119.9327,14057.0
2018-05-08 13:30:00,123.23,123.23,123.1,123.16,7569.0,120.0496,120.0496,119.923,119.9814,7569.0
2018-05-08 13:35:00,123.14,123.28,122.98,123.03,17404.0,119.962,120.0983,119.8061,119.8548,17404.0
2018-05-08 13:40:00,123.0,123.27,122.92,123.14,18639.0,119.8256,120.0886,119.7476,119.962,18639.0
2018-05-08 13:45:00,123.15,123.27,123.13,123.16,18405.0,119.9717,120.0886,119.9522,119.9814,18405.0
2018-05-08 13:50:00,123.14,123.23,123.06,123.15,38400.0,119.962,120.0496,119.884,119.9717,38400.0
2018-05-08 13:55:00,123.16,123.27,123.12,123.18,36396.0,119.9814,120.0886,119.9425,120.0009,36396.0
2018-05-08 14:00:00,123.2,123.23,122.75,122.77,46107.0,120.0204,120.0496,119.582,119.6015,46107.0
2018-05-08 14:05:00,122.82,123.11,122.82,122.94,16135.0,119.6502,119.9327,119.6502,119.7671,16135.0
2018-05-08 14:10:00,122.92,122.95,122.57,122.57,41674.0,119.7476,119.7769,119.4067,119.4067,41674.0
2018-05-08 14:15:00,122.63,122.77,122.5,122.67,20630.0,119.4651,119.6015,119.3385,119.5041,20630.0
2018-05-08 14:20:00,122.68,122.93,122.43,122.93,22112.0,119.5138,119.7574,119.2703,119.7574,22112.0
2018-05-08 14:25:00,122.93,123.12,122.72,122.82,16284.0,119.7574,119.9425,119.5528,119.6502,16284.0
2018-05-08 14:30:00,122.76,122.91,122.59,122.89,22943.0,119.5918,119.7379,119.4262,119.7184,22943.0
2018-05-08 14:35:00,122.84,122.93,122.6,122.6,14099.0,119.6697,119.7574,119.4359,119.4359,14099.0
2018-05-08 14:40:00,122.53,122.56,122.22,122.42,17865.0,119.3677,119.3969,119.0657,119.2605,17865.0
2018-05-08 14:45:00,122.44,122.59,122.41,122.55,30908.0,119.28,119.4262,119.2508,119.3872,30908.0
2018-05-08 14:50:00,122.52,122.68,122.47,122.57,37067.0,119.358,119.5138,119.3093,119.4067,37067.0
2018-05-08 14:55:00,122.59,122.65,122.38,122.43,35066.0,119.4262,119.4846,119.2216,119.2703,35066.0
2018-05-08 15:00:00,122.42,122.6,122.39,122.6,37055.0,119.2605,119.4359,119.2313,119.4359,37055.0
2018-05-08 15:05:00,122.59,122.75,122.58,122.63,47870.0,119.4262,119.582,119.4164,119.4651,47870.0
2018-05-08 15:10:00,122.61,122.61,122.42,122.5,47584.0,119.4456,119.4456,119.2605,119.3385,47584.0
2018-05-08 15:15:00,122.47,122.5,122.3,122.4,42950.0,119.3093,119.3385,119.1436,119.2411,42950.0
2018-05-08 15:20:00,122.39,122.48,122.3,122.33,40178.0,119.2313,119.319,119.1436,119.1729,40178.0
2018-05-08 15:25:00,122.32,122.63,122.28,122.59,45083.0,119.1631,119.4651,119.1242,119.4262,45083.0
2018-05-08 15:30:00,122.61,122.91,122.6,122.85,64794.0,119.4456,119.7379,119.4359,119.6794,64794.0
2018-05-08 15:35:00,122.84,123.13,122.82,123.1,80594.0,119.6697,119.9522,119.6502,119.923,80594.0
2018-05-08 15:40:00,123.09,123.55,123.09,123.52,150984.0,119.9133,120.3614,119.9133,120.3322,150984.0
2018-05-08 15:45:00,123.5,123.53,123.27,123.31,93079.0,120.3127,120.3419,120.0886,120.1276,93079.0
2018-05-08 15:50:00,123.52,123.9,123.5,123.68,255318.0,120.3322,120.7023,120.3127,120.488,255318.0
2018-05-08 15:55:00,123.7,124.0,123.56,123.89,271210.0,120.5075,120.7998,120.3711,120.6926,271210.0
2018-05-09 09:30:00,127.61,127.99,126.07,126.93,265097.0,124.3166,124.6868,122.8163,123.6541,265097.0
2018-05-09 09:35:00,126.83,127.88,126.59,127.19,136434.0,123.5567,124.5796,123.3229,123.9074,136434.0
2018-05-09 09:40:00,127.18,127.79,126.39,126.64,170113.0,123.8977,124.492,123.1281,123.3716,170113.0
2018-05-09 09:45:00,126.68,127.71,126.68,127.41,85029.0,123.4106,124.414,123.4106,124.1218,85029.0
2018-05-09 09:50:00,127.42,127.61,127.16,127.29,72040.0,124.1315,124.3166,123.8782,124.0049,72040.0
2018-05-09 09:55:00,127.23,127.27,126.18,127.07,94231.0,123.9464,123.9854,122.9235,123.7905,94231.0
2018-05-09 10:00:00,127.03,127.09,126.86,126.87,88564.0,123.7516,123.81,123.586,123.5957,88564.0
2018-05-09 10:05:00,126.9,127.3,126.86,127.02,51020.0,123.6249,124.0146,123.586,123.7418,51020.0
2018-05-09 10:10:00,127.02,127.7,127.02,127.7,154887.0,123.7418,124.4043,123.7418,124.4043,154887.0
2018-05-09 10:15:00,127.7,127.9,127.46,127.77,90110.0,124.4043,124.5991,124.1705,124.4725,90110.0
2018-05-09 10:20:00,127.77,128.39,127.68,128.35,109322.0,124.4725,125.0765,124.3848,125.0375,109322.0
2018-05-09 10:25:00,128.3,128.55,128.04,128.17,120735.0,124.9888,125.2323,124.7355,124.8621,120735.0
2018-05-09 10:30:00,128.16,128.65,128.16,128.37,80717.0,124.8524,125.3298,124.8524,125.057,80717.0
2018-05-09 10:35:00,128.4,128.48,127.95,128.19,45286.0,125.0862,125.1641,124.6478,124.8816,45286.0
2018-05-09 10:40:00,128.2,128.6,127.99,128.52,33153.0,124.8914,125.281,124.6868,125.2031,33153.0
2018-05-09 10:45:00,128.57,128.58,128.25,128.55,31100.0,125.2518,125.2616,124.9401,125.2323,31100.0
2018-05-09 10:50:00,128.55,128.55,127.93,127.98,29921.0,125.2323,125.2323,124.6283,124.677,29921.0
2018-05-09 10:55:00,128.05,128.05,127.44,127.94,44173.0,124.7452,124.7452,124.151,124.6381,44173.0
2018-05-09 11:00:00,127.94,128.06,127.61,127.62,48389.0,124.6381,124.755,124.3166,124.3263,48389.0
2018-05-09 11:05:00,127.61,127.8,127.56,127.77,50165.0,124.3166,124.5017,124.2679,124.4725,50165.0
2018-05-09 11:10:00,127.77,127.77,127.48,127.61,75339.0,124.4725,124.4725,124.19,124.3166,75339.0
2018-05-09 11:15:00,127.61,128.04,127.59,127.91,63474.0,124.3166,124.7355,124.2971,124.6089,63474.0
2018-05-09 11:20:00,127.88,128.38,127.84,128.34,39756.0,124.5796,125.0667,124.5407,125.0278,39756.0
2018-05-09 11:25:00,128.34,128.43,128.15,128.25,51936.0,125.0278,125.1154,124.8427,124.9401,51936.0
2018-05-09 11:30:00,128.28,128.54,128.25,128.52,43557.0,124.9693,125.2226,124.9401,125.2031,43557.0
2018-05-09 11:35:00,128.54,128.83,128.45,128.79,70258.0,125.2226,125.5051,125.1349,125.4661,70258.0
2018-05-09 11:40:00,128.8,128.91,128.56,128.7,35044.0,125.4759,125.583,125.2421,125.3785,35044.0
2018-05-09 11:45:00,128.72,129.27,128.68,129.09,106693.0,125.3979,125.9338,125.359,125.7584,106693.0
2018-05-09 11:50:00,129.1,129.5,129.07,129.41,51952.0,125.7681,126.1578,125.7389,126.0701,51952.0
2018-05-09 11:55:00,129.4,129.85,129.31,129.65,84145.0,126.0604,126.4988,125.9727,126.3039,84145.0
2018-05-09 12:00:00,129.65,130.14,129.6,129.93,130820.0,126.3039,126.7813,126.2552,126.5767,130820.0
2018-05-09 12:05:00,129.99,130.17,129.87,130.05,59846.0,126.6352,126.8105,126.5183,126.6936,59846.0
2018-05-09 12:10:00,130.05,130.3,130.01,130.3,48163.0,126.6936,126.9372,126.6547,126.9372,48163.0
2018-05-09 12:15:00,130.33,130.51,130.13,130.31,64558.0,126.9664,127.1418,126.7716,126.9469,64558.0
2018-05-09 12:20:00,130.32,130.85,130.32,130.63,74627.0,126.9567,127.473,126.9567,127.2587,74627.0
2018-05-09 12:25:00,130.65,131.32,130.63,131.26,93392.0,127.2781,127.9308,127.2587,127.8724,93392.0
2018-05-09 12:30:00,131.32,131.75,131.24,131.35,110714.0,127.9308,128.3498,127.8529,127.9601,110714.0
2018-05-09 12:35:00,131.3,131.41,130.92,131.16,101190.0,127.9114,128.0185,127.5412,127.775,101190.0
2018-05-09 12:40:00,131.14,131.22,130.95,131.07,77847.0,127.7555,127.8334,127.5704,127.6873,77847.0
2018-05-09 12:45:00,131.03,131.67,130.96,131.65,68845.0,127.6483,128.2718,127.5801,128.2523,68845.0
2018-05-09 12:50:00,131.58,131.88,131.41,131.61,59322.0,128.1841,128.4764,128.0185,128.2134,59322.0
2018-05-09 12:55:00,131.59,131.93,131.58,131.76,67392.0,128.1939,128.5251,128.1841,128.3595,67392.0
2018-05-09 13:00:00,131.75,131.82,131.42,131.55,63283.0,128.3498,128.4179,128.0283,128.1549,63283.0
2018-05-09 13:05:00,131.55,131.75,131.13,131.26,62953.0,128.1549,128.3498,127.7458,127.8724,62953.0
2018-05-09 13:10:00,131.33,131.37,131.14,131.18,67163.0,127.9406,127.9796,127.7555,127.7945,67163.0
2018-05-09 13:15:00,131.16,131.3,131.02,131.19,41582.0,127.775,127.9114,127.6386,127.8042,41582.0
2018-05-09 13:20:00,131.23,131.5,131.15,131.42,33358.0,127.8432,128.1062,127.7652,128.0283,33358.0
2018-05-09 13:25:00,131.44,131.93,131.39,131.86,73746.0,128.0478,128.5251,127.999,128.4569,73746.0
2018-05-09 13:30:00,131.89,132.2,131.83,131.98,74456.0,128.4861,128.7881,128.4277,128.5738,74456.0
2018-05-09 13:35:00,132.0,132.21,131.91,132.16,50360.0,128.5933,128.7979,128.5056,128.7492,50360.0
2018-05-09 13:40:00,132.17,132.3,131.98,132.0,52461.0,128.7589,128.8856,128.5738,128.5933,52461.0
2018-05-09 13:45:00,132.03,132.06,131.99,132.06,60310.0,128.6225,128.6517,128.5836,128.6517,60310.0
2018-05-09 13:50:00,132.04,132.13,131.96,132.06,47547.0,128.6323,128.7199,128.5543,128.6517,47547.0
2018-05-09 13:55:00,132.03,132.44,131.97,132.43,66363.0,128.6225,129.0219,128.5641,129.0122,66363.0
2018-05-09 14:00:00,132.42,132.43,131.91,131.99,62596.0,129.0025,129.0122,128.5056,128.5836,62596.0
2018-05-09 14:05:00,131.98,132.02,131.51,131.94,42521.0,128.5738,128.6128,128.1159,128.5348,42521.0
2018-05-09 14:10:00,131.9,131.97,131.49,131.53,35935.0,128.4959,128.5641,128.0965,128.1354,35935.0
2018-05-09 14:15:00,131.51,131.56,130.96,131.05,73637.0,128.1159,128.1647,127.5801,127.6678,73637.0
2018-05-09 14:20:00,131.05,131.61,131.02,131.44,57548.0,127.6678,128.2134,127.6386,128.0478,57548.0
2018-05-09 14:25:00,131.45,131.53,131.05,131.14,70779.0,128.0575,128.1354,127.6678,127.7555,70779.0
2018-05-09 14:30:00,131.16,131.96,131.16,131.92,59317.0,127.775,128.5543,127.775,128.5154,59317.0
2018-05-09 14:35:00,131.89,131.92,131.47,131.53,49341.0,128.4861,128.5154,128.077,128.1354,49341.0
2018-05-09 14:40:00,131.52,131.79,131.52,131.67,35064.0,128.1257,128.3887,128.1257,128.2718,35064.0
2018-05-09 14:45:00,131.69,131.82,131.22,131.39,58871.0,128.2913,128.4179,127.8334,127.999,58871.0
2018-05-09 14:50:00,131.36,131.82,131.36,131.77,49336.0,127.9698,128.4179,127.9698,128.3692,49336.0
2018-05-09 14:55:00,131.65,131.7,131.09,131.17,48199.0,128.2523,128.301,127.7068,127.7847,48199.0
2018-05-09 15:00:00,131.16,131.29,130.96,131.01,81737.0,127.775,127.9016,127.5801,127.6288,81737.0
2018-05-09 15:05:00,131.0,131.12,130.93,130.97,92125.0,127.6191,127.736,127.5509,127.5899,92125.0
2018-05-09 15:10:00,130.99,131.01,130.76,130.95,110383.0,127.6094,127.6288,127.3853,127.5704,110383.0
2018-05-09 15:15:00,130.95,131.0,130.48,130.5,67195.0,127.5704,127.6191,127.1125,127.132,67195.0
2018-05-09 15:20:00,130.47,131.11,130.43,131.11,70010.0,127.1028,127.7263,127.0638,127.7263,70010.0
2018-05-09 15:25:00,131.08,131.33,131.03,131.18,79292.0,127.697,127.9406,127.6483,127.7945,79292.0
2018-05-09 15:30:00,131.18,131.22,131.0,131.03,57247.0,127.7945,127.8334,127.6191,127.6483,57247.0
2018-05-09 15:35:00,131.0,131.15,130.9,131.08,83385.0,127.6191,127.7652,127.5217,127.697,83385.0
2018-05-09 15:40:00,131.07,131.19,131.03,131.1,54202.0,127.6873,127.8042,127.6483,127.7165,54202.0
2018-05-09 15:45:00,131.08,131.19,131.03,131.15,113070.0,127.697,127.8042,127.6483,127.7652,113070.0
2018-05-09 15:50:00,131.22,131.22,130.94,131.02,153472.0,127.8334,127.8334,127.5607,127.6386,153472.0
2018-05-09 15:55:00,131.0,131.05,130.77,131.0,231855.0,127.6191,127.6678,127.395,127.6191,231855.0
2018-05-10 09:30:00,130.94,131.01,129.74,129.75,101450.0,127.5607,127.6288,126.3916,126.4014,101450.0
2018-05-10 09:35:00,129.82,130.19,129.75,130.18,26467.0,126.4696,126.83,126.4014,126.8203,26467.0
2018-05-10 09:40:00,130.21,130.66,130.0,130.61,30113.0,126.8495,127.2879,126.6449,127.2392,30113.0
2018-05-10 09:45:00,130.55,130.88,130.48,130.5,37179.0,127.1807,127.5022,127.1125,127.132,37179.0
2018-05-10 09:50:00,130.53,130.69,130.24,130.45,28092.0,127.1612,127.3171,126.8787,127.0833,28092.0
2018-05-10 09:55:00,130.49,130.76,130.48,130.65,15545.0,127.1223,127.3853,127.1125,127.2781,15545.0
2018-05-10 10:00:00,130.66,130.68,130.21,130.55,37002.0,127.2879,127.3074,126.8495,127.1807,37002.0
2018-05-10 10:05:00,130.6,130.74,130.49,130.7,26737.0,127.2294,127.3658,127.1223,127.3268,26737.0
2018-05-10 10:10:00,130.69,131.04,130.68,131.0,20721.0,127.3171,127.6581,127.3074,127.6191,20721.0
2018-05-10 10:15:00,131.01,131.23,130.96,131.2,36420.0,127.6288,127.8432,127.5801,127.8139,36420.0
2018-05-10 10:20:00,131.21,131.51,131.15,131.51,26658.0,127.8237,128.1159,127.7652,128.1159,26658.0
2018-05-10 10:25:00,131.43,131.68,131.41,131.55,52491.0,128.038,128.2816,128.0185,128.1549,52491.0
2018-05-10 10:30:00,131.53,131.57,130.86,130.93,66806.0,128.1354,128.1744,127.4827,127.5509,66806.0
2018-05-10 10:35:00,130.9,131.17,130.76,131.11,22813.0,127.5217,127.7847,127.3853,127.7263,22813.0
2018-05-10 10:40:00,131.12,131.46,131.08,131.1,18740.0,127.736,128.0672,127.697,127.7165,18740.0
2018-05-10 10:45:00,131.1,131.43,131.1,131.3,17042.0,127.7165,128.038,127.7165,127.9114,17042.0
2018-05-10 10:50:00,131.28,131.29,131.01,131.01,14544.0,127.8919,127.9016,127.6288,127.6288,14544.0
2018-05-10 10:55:00,131.05,131.22,130.98,131.12,16497.0,127.6678,127.8334,127.5996,127.736,16497.0
2018-05-10 11:00:00,131.12,131.15,131.02,131.12,16564.0,127.736,127.7652,127.6386,127.736,16564.0
2018-05-10 11:05:00,131.13,131.26,131.02,131.02,11344.0,127.7458,127.8724,127.6386,127.6386,11344.0
2018-05-10 11:10:00,131.05,131.15,130.99,131.09,14829.0,127.6678,127.7652,127.6094,127.7068,14829.0
2018-05-10 11:15:00,131.11,131.16,131.0,131.03,20879.0,127.7263,127.775,127.6191,127.6483,20879.0
2018-05-10 11:20:00,131.01,131.19,130.79,130.8,44320.0,127.6288,127.8042,127.4145,127.4243,44320.0
2018-05-10 11:25:00,130.77,130.9,130.62,130.68,31884.0,127.395,127.5217,127.2489,127.3074,31884.0
2018-05-10 11:30:00,130.69,130.69,130.46,130.5,41298.0,127.3171,127.3171,127.093,127.132,41298.0
2018-05-10 11:35:00,130.49,130.53,130.35,130.37,44141.0,127.1223,127.1612,126.9859,127.0054,44141.0
2018-05-10 11:40:00,130.39,130.39,130.06,130.12,23635.0,127.0248,127.0248,126.7034,126.7618,23635.0
2018-05-10 11:45:00,130.13,130.18,129.99,130.06,27177.0,126.7716,126.8203,126.6352,126.7034,27177.0
2018-05-10 11:50:00,130.06,130.33,130.01,130.02,18738.0,126.7034,126.9664,126.6547,126.6644,18738.0
2018-05-10 11:55:00,129.99,130.23,129.94,130.19,18027.0,126.6352,126.869,126.5865,126.83,18027.0
2018-05-10 12:00:00,130.19,130.2,130.05,130.18,16602.0,126.83,126.8398,126.6936,126.8203,16602.0
2018-05-10 12:05:00,130.18,130.58,130.16,130.53,55403.0,126.8203,127.2099,126.8008,127.1612,55403.0
2018-05-10 12:10:00,130.55,130.87,130.55,130.85,27285.0,127.1807,127.4925,127.1807,127.473,27285.0
2018-05-10 12:15:00,130.85,131.0,130.85,130.89,23891.0,127.473,127.6191,127.473,127.5119,23891.0
2018-05-10 12:20:00,130.88,131.08,130.82,131.0,33023.0,127.5022,127.697,127.4438,127.6191,33023.0
2018-05-10 12:25:00,131.01,131.11,130.97,131.0,16632.0,127.6288,127.7263,127.5899,127.6191,16632.0
2018-05-10 12:30:00,130.97,131.27,130.88,131.25,21233.0,127.5899,127.8821,127.5022,127.8627,21233.0
2018-05-10 12:35:00,131.22,131.26,131.07,131.21,12521.0,127.8334,127.8724,127.6873,127.8237,12521.0
2018-05-10 12:40:00,131.19,131.23,131.05,131.05,11120.0,127.8042,127.8432,127.6678,127.6678,11120.0
2018-05-10 12:45:00,131.08,131.44,131.07,131.41,36304.0,127.697,128.0478,127.6873,128.0185,36304.0
2018-05-10 12:50:00,131.4,131.54,131.4,131.42,22495.0,128.0088,128.1452,128.0088,128.0283,22495.0
2018-05-10 12:55:00,131.41,131.78,131.41,131.77,33287.0,128.0185,128.379,128.0185,128.3692,33287.0
2018-05-10 13:00:00,131.77,131.94,131.77,131.94,32582.0,128.3692,128.5348,128.3692,128.5348,32582.0
2018-05-10 13:05:00,131.92,132.14,131.8,132.12,44914.0,128.5154,128.7297,128.3985,128.7102,44914.0
2018-05-10 13:10:00,132.12,132.25,132.12,132.22,30808.0,128.7102,128.8368,128.7102,128.8076,30808.0
2018-05-10 13:15:00,132.23,132.39,132.17,132.37,43292.0,128.8174,128.9732,128.7589,128.9537,43292.0
2018-05-10 13:20:00,132.38,132.64,132.38,132.51,66525.0,128.9635,129.2168,128.9635,129.0901,66525.0
2018-05-10 13:25:00,132.5,132.54,132.23,132.54,37969.0,129.0804,129.1194,128.8174,129.1194,37969.0
2018-05-10 13:30:00,132.53,132.62,132.45,132.62,18328.0,129.1096,129.1973,129.0317,129.1973,18328.0
2018-05-10 13:35:00,132.62,132.65,132.5,132.59,50544.0,129.1973,129.2265,129.0804,129.1681,50544.0
2018-05-10 13:40:00,132.59,132.65,132.39,132.52,37641.0,129.1681,129.2265,128.9732,129.0999,37641.0
2018-05-10 13:45:00,132.51,132.51,132.3,132.5,30081.0,129.0901,129.0901,128.8856,129.0804,30081.0
2018-05-10 13:50:00,132.47,132.49,132.26,132.26,15006.0,129.0512,129.0707,128.8466,128.8466,15006.0
2018-05-10 13:55:00,132.25,132.59,132.25,132.57,42974.0,128.8368,129.1681,128.8368,129.1486,42974.0
2018-05-10 14:00:00,132.58,132.6,132.14,132.38,55288.0,129.1583,129.1778,128.7297,128.9635,55288.0
2018-05-10 14:05:00,132.37,132.65,132.32,132.62,61904.0,128.9537,129.2265,128.905,129.1973,61904.0
2018-05-10 14:10:00,132.62,132.65,132.48,132.53,54785.0,129.1973,129.2265,129.0609,129.1096,54785.0
2018-05-10 14:15:00,132.53,132.6,132.29,132.29,73739.0,129.1096,129.1778,128.8758,128.8758,73739.0
2018-05-10 14:20:00,132.28,132.47,132.11,132.46,33845.0,128.8661,129.0512,128.7005,129.0414,33845.0
2018-05-10 14:25:00,132.45,132.82,132.19,132.75,54369.0,129.0317,129.3921,128.7784,129.3239,54369.0
2018-05-10 14:30:00,132.75,132.87,132.57,132.64,54584.0,129.3239,129.4408,129.1486,129.2168,54584.0
2018-05-10 14:35:00,132.67,132.82,132.56,132.71,53965.0,129.246,129.3921,129.1388,129.285,53965.0
2018-05-10 14:40:00,132.72,132.81,132.57,132.71,38149.0,129.2947,129.3824,129.1486,129.285,38149.0
2018-05-10 14:45:00,132.68,132.84,132.61,132.84,18570.0,129.2557,129.4116,129.1876,129.4116,18570.0
2018-05-10 14:50:00,132.81,133.12,132.79,132.92,63476.0,129.3824,129.6844,129.3629,129.4896,63476.0
2018-05-10 14:55:00,132.97,133.01,132.72,132.88,19324.0,129.5383,129.5772,129.2947,129.4506,19324.0
2018-05-10 15:00:00,132.89,132.99,132.66,132.69,20374.0,129.4603,129.5577,129.2363,129.2655,20374.0
2018-05-10 15:05:00,132.7,132.81,132.64,132.72,28057.0,129.2752,129.3824,129.2168,129.2947,28057.0
2018-05-10 15:10:00,132.67,132.79,132.65,132.73,24909.0,129.246,129.3629,129.2265,129.3045,24909.0
2018-05-10 15:15:00,132.77,132.78,132.43,132.47,37882.0,129.3434,129.3532,129.0122,129.0512,37882.0
2018-05-10 15:20:00,132.47,132.63,132.4,132.6,29645.0,129.0512,129.207,128.983,129.1778,29645.0
2018-05-10 15:25:00,132.6,132.64,132.51,132.59,23092.0,129.1778,129.2168,129.0901,129.1681,23092.0
2018-05-10 15:30:00,132.6,132.82,132.5,132.77,48557.0,129.1778,129.3921,129.0804,129.3434,48557.0
2018-05-10 15:35:00,132.75,133.12,132.65,133.12,47228.0,129.3239,129.6844,129.2265,129.6844,47228.0
2018-05-10 15:40:00,133.12,133.29,133.04,133.27,67502.0,129.6844,129.85,129.6065,129.8305,67502.0
2018-05-10 15:45:00,133.26,133.33,133.07,133.32,119023.0,129.8208,129.889,129.6357,129.8792,119023.0
2018-05-10 15:50:00,133.33,133.78,133.32,133.78,173190.0,129.889,130.3274,129.8792,130.3274,173190.0
2018-05-10 15:55:00,133.76,133.92,133.61,133.82,307532.0,130.3079,130.4637,130.1617,130.3663,307532.0
2018-05-11 09:30:00,133.3,134.29,133.3,134.07,86921.0,129.8597,130.8242,129.8597,130.6099,86921.0
2018-05-11 09:35:00,134.12,134.42,133.71,134.3,53906.0,130.6586,130.9508,130.2592,130.8339,53906.0
2018-05-11 09:40:00,134.32,134.56,134.03,134.04,43747.0,130.8534,131.0872,130.5709,130.5806,43747.0
2018-05-11 09:45:00,134.06,134.1,133.74,133.89,41478.0,130.6001,130.6391,130.2884,130.4345,41478.0
2018-05-11 09:50:00,133.88,133.93,133.64,133.75,47364.0,130.4248,130.4735,130.191,130.2981,47364.0
2018-05-11 09:55:00,133.69,133.88,133.58,133.7,29860.0,130.2397,130.4248,130.1325,130.2494,29860.0
2018-05-11 10:00:00,133.69,133.9,133.63,133.88,26504.0,130.2397,130.4443,130.1812,130.4248,26504.0
2018-05-11 10:05:00,133.89,134.33,133.85,134.27,76581.0,130.4345,130.8632,130.3956,130.8047,76581.0
2018-05-11 10:10:00,134.3,134.58,134.3,134.38,68331.0,130.8339,131.1067,130.8339,130.9119,68331.0
2018-05-11 10:15:00,134.4,134.4,133.94,133.94,26538.0,130.9314,130.9314,130.4832,130.4832,26538.0
2018-05-11 10:20:00,133.94,134.05,133.92,133.97,21312.0,130.4832,130.5904,130.4637,130.5125,21312.0
2018-05-11 10:25:00,133.98,134.08,133.92,133.98,14664.0,130.5222,130.6196,130.4637,130.5222,14664.0
2018-05-11 10:30:00,133.96,134.07,133.89,134.0,25547.0,130.5027,130.6099,130.4345,130.5417,25547.0
2018-05-11 10:35:00,133.96,134.04,133.82,133.9,28067.0,130.5027,130.5806,130.3663,130.4443,28067.0
2018-05-11 10:40:00,133.91,134.0,133.87,133.96,22144.0,130.454,130.5417,130.415,130.5027,22144.0
2018-05-11 10:45:00,133.97,133.97,133.77,133.91,32318.0,130.5125,130.5125,130.3176,130.454,32318.0
2018-05-11 10:50:00,133.92,134.01,133.88,133.92,30774.0,130.4637,130.5514,130.4248,130.4637,30774.0
2018-05-11 10:55:00,133.95,133.98,133.87,133.9,33285.0,130.493,130.5222,130.415,130.4443,33285.0
2018-05-11 11:00:00,133.88,133.88,133.61,133.74,23018.0,130.4248,130.4248,130.1617,130.2884,23018.0
2018-05-11 11:05:00,133.71,133.77,133.63,133.68,23955.0,130.2592,130.3176,130.1812,130.2299,23955.0
2018-05-11 11:10:00,133.66,133.72,133.59,133.69,25700.0,130.2105,130.2689,130.1423,130.2397,25700.0
2018-05-11 11:15:00,133.69,133.76,133.62,133.63,18810.0,130.2397,130.3079,130.1715,130.1812,18810.0
2018-05-11 11:20:00,133.63,133.78,133.57,133.75,30710.0,130.1812,130.3274,130.1228,130.2981,30710.0
2018-05-11 11:25:00,133.78,133.83,133.64,133.68,29449.0,130.3274,130.3761,130.191,130.2299,29449.0
2018-05-11 11:30:00,133.68,133.9,133.36,133.36,40175.0,130.2299,130.4443,129.9182,129.9182,40175.0
2018-05-11 11:35:00,133.39,133.56,133.28,133.32,38324.0,129.9474,130.113,129.8403,129.8792,38324.0
2018-05-11 11:40:00,133.27,133.31,133.1,133.12,20441.0,129.8305,129.8695,129.6649,129.6844,20441.0
2018-05-11 11:45:00,133.13,133.23,133.03,133.22,25029.0,129.6941,129.7916,129.5967,129.7818,25029.0
2018-05-11 11:50:00,133.22,133.43,133.2,133.4,12105.0,129.7818,129.9864,129.7623,129.9572,12105.0
2018-05-11 11:55:00,133.41,133.5,133.36,133.44,25467.0,129.9669,130.0546,129.9182,129.9961,25467.0
2018-05-11 12:00:00,133.45,133.47,133.27,133.27,14130.0,130.0059,130.0254,129.8305,129.8305,14130.0
2018-05-11 12:05:00,133.26,133.27,133.1,133.22,16066.0,129.8208,129.8305,129.6649,129.7818,16066.0
2018-05-11 12:10:00,133.22,133.3,133.1,133.17,13085.0,129.7818,129.8597,129.6649,129.7331,13085.0
2018-05-11 12:15:00,133.16,133.29,133.1,133.24,16883.0,129.7234,129.85,129.6649,129.8013,16883.0
2018-05-11 12:20:00,133.24,133.24,133.1,133.19,14697.0,129.8013,129.8013,129.6649,129.7526,14697.0
2018-05-11 12:25:00,133.18,133.18,133.02,133.1,33856.0,129.7428,129.7428,129.587,129.6649,33856.0
2018-05-11 12:30:00,133.1,133.19,132.99,133.0,19728.0,129.6649,129.7526,129.5577,129.5675,19728.0
2018-05-11 12:35:00,132.97,133.03,132.92,133.03,16031.0,129.5383,129.5967,129.4896,129.5967,16031.0
2018-05-11 12:40:00,132.98,133.03,132.86,132.86,13530.0,129.548,129.5967,129.4311,129.4311,13530.0
2018-05-11 12:45:00,132.88,133.09,132.86,132.94,26157.0,129.4506,129.6552,129.4311,129.509,26157.0
2018-05-11 12:50:00,132.98,133.11,132.94,133.11,34558.0,129.548,129.6747,129.509,129.6747,34558.0
2018-05-11 12:55:00,133.09,133.12,133.01,133.05,16116.0,129.6552,129.6844,129.5772,129.6162,16116.0
2018-05-11 13:00:00,133.03,133.08,132.91,133.08,10936.0,129.5967,129.6454,129.4798,129.6454,10936.0
2018-05-11 13:05:00,133.1,133.15,133.04,133.15,12920.0,129.6649,129.7136,129.6065,129.7136,12920.0
2018-05-11 13:10:00,133.13,133.13,133.0,133.02,11674.0,129.6941,129.6941,129.5675,129.587,11674.0
2018-05-11 13:15:00,133.04,133.2,133.01,133.02,10450.0,129.6065,129.7623,129.5772,129.587,10450.0
2018-05-11 13:20:00,133.03,133.18,133.03,133.13,14488.0,129.5967,129.7428,129.5967,129.6941,14488.0
2018-05-11 13:25:00,133.12,133.17,133.08,133.08,10000.0,129.6844,129.7331,129.6454,129.6454,10000.0
2018-05-11 13:30:00,133.07,133.09,132.97,133.05,13087.0,129.6357,129.6552,129.5383,129.6162,13087.0
2018-05-11 13:35:00,133.07,133.14,133.02,133.09,17765.0,129.6357,129.7039,129.587,129.6552,17765.0
2018-05-11 13:40:00,133.08,133.1,132.94,132.95,14300.0,129.6454,129.6649,129.509,129.5188,14300.0
2018-05-11 13:45:00,132.95,133.0,132.92,132.96,13283.0,129.5188,129.5675,129.4896,129.5285,13283.0
2018-05-11 13:50:00,132.94,133.01,132.9,132.98,12249.0,129.509,129.5772,129.4701,129.548,12249.0
2018-05-11 13:55:00,132.98,133.04,132.94,133.02,12466.0,129.548,129.6065,129.509,129.587,12466.0
2018-05-11 14:00:00,133.03,133.09,132.86,132.86,18778.0,129.5967,129.6552,129.4311,129.4311,18778.0
2018-05-11 14:05:00,132.87,132.94,132.77,132.77,15650.0,129.4408,129.509,129.3434,129.3434,15650.0
2018-05-11 14:10:00,132.76,132.82,132.69,132.75,12260.0,129.3337,129.3921,129.2655,129.3239,12260.0
2018-05-11 14:15:00,132.8,132.93,132.78,132.89,7281.0,129.3727,129.4993,129.3532,129.4603,7281.0
2018-05-11 14:20:00,132.89,132.96,132.89,132.96,16318.0,129.4603,129.5285,129.4603,129.5285,16318.0
2018-05-11 14:25:00,132.96,133.06,132.85,132.85,13124.0,129.5285,129.6259,129.4214,129.4214,13124.0
2018-05-11 14:30:00,132.85,132.94,132.76,132.77,16534.0,129.4214,129.509,129.3337,129.3434,16534.0
2018-05-11 14:35:00,132.77,132.89,132.69,132.78,14202.0,129.3434,129.4603,129.2655,129.3532,14202.0
2018-05-11 14:40:00,132.77,132.99,132.53,132.56,27469.0,129.3434,129.5577,129.1096,129.1388,27469.0
2018-05-11 14:45:00,132.55,132.57,132.41,132.54,12245.0,129.1291,129.1486,128.9927,129.1194,12245.0
2018-05-11 14:50:00,132.49,132.55,132.42,132.52,13437.0,129.0707,129.1291,129.0025,129.0999,13437.0
2018-05-11 14:55:00,132.49,132.58,132.28,132.28,23146.0,129.0707,129.1583,128.8661,128.8661,23146.0
2018-05-11 15:00:00,132.33,132.49,132.33,132.42,18330.0,128.9148,129.0707,128.9148,129.0025,18330.0
2018-05-11 15:05:00,132.41,132.45,132.3,132.34,27675.0,128.9927,129.0317,128.8856,128.9245,27675.0
2018-05-11 15:10:00,132.33,132.37,132.21,132.25,20187.0,128.9148,128.9537,128.7979,128.8368,20187.0
2018-05-11 15:15:00,132.23,132.32,132.12,132.29,32219.0,128.8174,128.905,128.7102,128.8758,32219.0
2018-05-11 15:20:00,132.29,132.29,132.15,132.15,31723.0,128.8758,128.8758,128.7394,128.7394,31723.0
2018-05-11 15:25:00,132.18,132.32,132.18,132.3,29005.0,128.7687,128.905,128.7687,128.8856,29005.0
2018-05-11 15:30:00,132.28,132.42,132.17,132.38,28946.0,128.8661,129.0025,128.7589,128.9635,28946.0
2018-05-11 15:35:00,132.38,132.6,132.34,132.55,33227.0,128.9635,129.1778,128.9245,129.1291,33227.0
2018-05-11 15:40:00,132.55,132.56,132.34,132.38,33602.0,129.1291,129.1388,128.9245,128.9635,33602.0
2018-05-11 15:45:00,132.38,132.65,132.35,132.63,39737.0,128.9635,129.2265,128.9343,129.207,39737.0
2018-05-11 15:50:00,132.65,132.84,132.65,132.68,69367.0,129.2265,129.4116,129.2265,129.2557,69367.0
2018-05-11 15:55:00,132.68,132.87,132.59,132.82,134015.0,129.2557,129.4408,129.1681,129.3921,134015.0
2018-05-14 09:30:00,133.07,133.97,133.03,133.06,66733.0,129.6357,130.5125,129.5967,129.6259,66733.0
2018-05-14 09:35:00,133.05,133.05,132.35,132.77,31181.0,129.6162,129.6162,128.9343,129.3434,31181.0
2018-05-14 09:40:00,132.9,132.99,132.67,132.99,10725.0,129.4701,129.5577,129.246,129.5577,10725.0
2018-05-14 09:45:00,132.93,133.05,132.84,132.84,16543.0,129.4993,129.6162,129.4116,129.4116,16543.0
2018-05-14 09:50:00,132.81,132.85,132.2,132.25,30293.0,129.3824,129.4214,128.7881,128.8368,30293.0
2018-05-14 09:55:00,132.26,132.43,132.06,132.15,16294.0,128.8466,129.0122,128.6517,128.7394,16294.0
2018-05-14 10:00:00,132.15,132.63,132.13,132.39,17515.0,128.7394,129.207,128.7199,128.9732,17515.0
2018-05-14 10:05:00,132.4,132.42,132.18,132.37,14223.0,128.983,129.0025,128.7687,128.9537,14223.0
2018-05-14 10:10:00,132.51,132.59,132.3,132.41,18009.0,129.0901,129.1681,128.8856,128.9927,18009.0
2018-05-14 10:15:00,132.36,132.39,132.01,132.1,13074.0,128.944,128.9732,128.603,128.6907,13074.0
2018-05-14 10:20:00,132.1,132.35,132.1,132.31,15598.0,128.6907,128.9343,128.6907,128.8953,15598.0
2018-05-14 10:25:00,132.33,132.41,132.12,132.16,12763.0,128.9148,128.9927,128.7102,128.7492,12763.0
2018-05-14 10:30:00,132.15,132.15,131.76,131.76,28350.0,128.7394,128.7394,128.3595,128.3595,28350.0
2018-05-14 10:35:00,131.78,131.99,131.7,131.86,11383.0,128.379,128.5836,128.301,128.4569,11383.0
2018-05-14 10:40:00,131.86,132.23,131.86,132.09,8625.0,128.4569,128.8174,128.4569,128.681,8625.0
2018-05-14 10:45:00,132.11,132.14,131.83,131.92,6700.0,128.7005,128.7297,128.4277,128.5154,6700.0
2018-05-14 10:50:00,131.92,132.0,131.8,131.97,10749.0,128.5154,128.5933,128.3985,128.5641,10749.0
2018-05-14 10:55:00,131.97,132.09,131.9,131.9,4815.0,128.5641,128.681,128.4959,128.4959,4815.0
2018-05-14 11:00:00,131.86,131.98,131.82,131.9,7790.0,128.4569,128.5738,128.4179,128.4959,7790.0
2018-05-14 11:05:00,131.87,131.99,131.85,131.9,5525.0,128.4667,128.5836,128.4472,128.4959,5525.0
2018-05-14 11:10:00,131.88,132.09,131.82,132.06,11773.0,128.4764,128.681,128.4179,128.6517,11773.0
2018-05-14 11:15:00,132.06,132.31,132.06,132.17,15400.0,128.6517,128.8953,128.6517,128.7589,15400.0
2018-05-14 11:20:00,132.2,132.24,131.85,131.85,31806.0,128.7881,128.8271,128.4472,128.4472,31806.0
2018-05-14 11:25:00,131.85,131.85,130.95,131.06,90052.0,128.4472,128.4472,127.5704,127.6776,90052.0
2018-05-14 11:30:00,131.11,131.49,131.06,131.47,32622.0,127.7263,128.0965,127.6776,128.077,32622.0
2018-05-14 11:35:00,131.49,131.64,131.47,131.59,37527.0,128.0965,128.2426,128.077,128.1939,37527.0
2018-05-14 11:40:00,131.58,131.78,131.55,131.67,27549.0,128.1841,128.379,128.1549,128.2718,27549.0
2018-05-14 11:45:00,131.71,131.74,131.55,131.73,17186.0,128.3108,128.34,128.1549,128.3303,17186.0
2018-05-14 11:50:00,131.72,131.86,131.72,131.77,14010.0,128.3205,128.4569,128.3205,128.3692,14010.0
2018-05-14 11:55:00,131.78,131.87,131.77,131.85,13577.0,128.379,128.4667,128.3692,128.4472,13577.0
2018-05-14 12:00:00,131.85,132.05,131.75,131.8,14577.0,128.4472,128.642,128.3498,128.3985,14577.0
2018-05-14 12:05:00,131.8,132.18,131.8,132.18,6556.0,128.3985,128.7687,128.3985,128.7687,6556.0
2018-05-14 12:10:00,132.17,132.35,132.13,132.26,11000.0,128.7589,128.9343,128.7199,128.8466,11000.0
2018-05-14 12:15:00,132.26,132.31,132.14,132.17,8454.0,128.8466,128.8953,128.7297,128.7589,8454.0
2018-05-14 12:20:00,132.18,132.36,132.16,132.23,12224.0,128.7687,128.944,128.7492,128.8174,12224.0
2018-05-14 12:25:00,132.25,132.46,132.25,132.44,25273.0,128.8368,129.0414,128.8368,129.0219,25273.0
2018-05-14 12:30:00,132.46,132.51,132.45,132.48,7447.0,129.0414,129.0901,129.0317,129.0609,7447.0
2018-05-14 12:35:00,132.47,132.67,132.35,132.63,61524.0,129.0512,129.246,128.9343,129.207,61524.0
2018-05-14 12:40:00,132.63,132.66,132.49,132.66,23383.0,129.207,129.2363,129.0707,129.2363,23383.0
2018-05-14 12:45:00,132.66,132.72,132.46,132.46,20053.0,129.2363,129.2947,129.0414,129.0414,20053.0
2018-05-14 12:50:00,132.46,132.53,132.4,132.4,13278.0,129.0414,129.1096,128.983,128.983,13278.0
2018-05-14 12:55:00,132.38,132.42,132.28,132.3,31546.0,128.9635,129.0025,128.8661,128.8856,31546.0
2018-05-14 13:00:00,132.33,132.33,131.94,132.23,18096.0,128.9148,128.9148,128.5348,128.8174,18096.0
2018-05-14 13:05:00,132.26,132.38,132.24,132.33,22757.0,128.8466,128.9635,128.8271,128.9148,22757.0
2018-05-14 13:10:00,132.35,132.35,132.09,132.12,17442.0,128.9343,128.9343,128.681,128.7102,17442.0
2018-05-14 13:15:00,132.12,132.21,131.96,131.96,28374.0,128.7102,128.7979,128.5543,128.5543,28374.0
2018-05-14 13:20:00,131.96,132.1,131.79,132.08,20197.0,128.5543,128.6907,128.3887,128.6712,20197.0
2018-05-14 13:25:00,132.12,132.16,132.04,132.08,13694.0,128.7102,128.7492,128.6323,128.6712,13694.0
2018-05-14 13:30:00,132.08,132.2,132.01,132.18,17350.0,128.6712,128.7881,128.603,128.7687,17350.0
2018-05-14 13:35:00,132.19,132.42,132.13,132.38,12291.0,128.7784,129.0025,128.7199,128.9635,12291.0
2018-05-14 13:40:00,132.32,132.41,132.25,132.37,7248.0,128.905,128.9927,128.8368,128.9537,7248.0
2018-05-14 13:45:00,132.31,132.43,132.25,132.32,9392.0,128.8953,129.0122,128.8368,128.905,9392.0
2018-05-14 13:50:00,132.31,132.43,132.25,132.28,16388.0,128.8953,129.0122,128.8368,128.8661,16388.0
2018-05-14 13:55:00,132.26,132.41,132.23,132.38,13096.0,128.8466,128.9927,128.8174,128.9635,13096.0
2018-05-14 14:00:00,132.38,132.45,132.23,132.41,19932.0,128.9635,129.0317,128.8174,128.9927,19932.0
2018-05-14 14:05:00,132.41,132.53,132.32,132.43,20433.0,128.9927,129.1096,128.905,129.0122,20433.0
2018-05-14 14:10:00,132.43,132.51,132.35,132.43,22929.0,129.0122,129.0901,128.9343,129.0122,22929.0
2018-05-14 14:15:00,132.42,132.47,132.29,132.4,62880.0,129.0025,129.0512,128.8758,128.983,62880.0
2018-05-14 14:20:00,132.41,132.54,132.35,132.36,17028.0,128.9927,129.1194,128.9343,128.944,17028.0
2018-05-14 14:25:00,132.36,132.47,132.27,132.34,16037.0,128.944,129.0512,128.8563,128.9245,16037.0
2018-05-14 14:30:00,132.3,132.39,132.29,132.38,5500.0,128.8856,128.9732,128.8758,128.9635,5500.0
2018-05-14 14:35:00,132.37,132.45,132.35,132.45,8450.0,128.9537,129.0317,128.9343,129.0317,8450.0
2018-05-14 14:40:00,132.39,132.45,132.12,132.17,10350.0,128.9732,129.0317,128.7102,128.7589,10350.0
2018-05-14 14:45:00,132.13,132.25,132.05,132.08,7900.0,128.7199,128.8368,128.642,128.6712,7900.0
2018-05-14 14:50:00,132.08,132.26,132.01,132.26,15171.0,128.6712,128.8466,128.603,128.8466,15171.0
2018-05-14 14:55:00,132.26,132.33,132.24,132.27,7844.0,128.8466,128.9148,128.8271,128.8563,7844.0
2018-05-14 15:00:00,132.24,132.38,132.21,132.26,13788.0,128.8271,128.9635,128.7979,128.8466,13788.0
2018-05-14 15:05:00,132.2,132.35,132.15,132.35,15426.0,128.7881,128.9343,128.7394,128.9343,15426.0
2018-05-14 15:10:00,132.36,132.39,132.26,132.34,11346.0,128.944,128.9732,128.8466,128.9245,11346.0
2018-05-14 15:15:00,132.35,132.35,132.04,132.07,24075.0,128.9343,128.9343,128.6323,128.6615,24075.0
2018-05-14 15:20:00,132.04,132.23,131.96,132.04,15530.0,128.6323,128.8174,128.5543,128.6323,15530.0
2018-05-14 15:25:00,132.06,132.26,131.99,131.99,13974.0,128.6517,128.8466,128.5836,128.5836,13974.0
2018-05-14 15:30:00,132.02,132.15,132.0,132.0,18795.0,128.6128,128.7394,128.5933,128.5933,18795.0
2018-05-14 15:35:00,132.0,132.13,131.97,131.99,26549.0,128.5933,128.7199,128.5641,128.5836,26549.0
2018-05-14 15:40:00,131.99,132.18,131.96,132.17,22472.0,128.5836,128.7687,128.5543,128.7589,22472.0
2018-05-14 15:45:00,132.16,132.23,132.05,132.13,43935.0,128.7492,128.8174,128.642,128.7199,43935.0
2018-05-14 15:50:00,132.12,132.34,132.11,132.29,54752.0,128.7102,128.9245,128.7005,128.8758,54752.0
2018-05-14 15:55:00,132.29,132.56,132.28,132.53,144254.0,128.8758,129.1388,128.8661,129.1096,144254.0
2018-05-15 09:30:00,131.53,132.3,130.78,131.55,55163.0,128.1354,128.8856,127.4048,128.1549,55163.0
2018-05-15 09:35:00,131.42,131.55,130.24,130.39,71373.0,128.0283,128.1549,126.8787,127.0248,71373.0
2018-05-15 09:40:00,130.39,130.97,130.25,130.56,28170.0,127.0248,127.5899,126.8885,127.1905,28170.0
2018-05-15 09:45:00,130.45,130.58,130.16,130.37,69404.0,127.0833,127.2099,126.8008,127.0054,69404.0
2018-05-15 09:50:00,130.37,130.75,130.26,130.52,23438.0,127.0054,127.3756,126.8982,127.1515,23438.0
2018-05-15 09:55:00,130.52,130.69,130.16,130.28,49671.0,127.1515,127.3171,126.8008,126.9177,49671.0
2018-05-15 10:00:00,130.28,130.39,130.13,130.24,34518.0,126.9177,127.0248,126.7716,126.8787,34518.0
2018-05-15 10:05:00,130.28,130.48,130.25,130.43,19083.0,126.9177,127.1125,126.8885,127.0638,19083.0
2018-05-15 10:10:00,130.34,130.45,130.33,130.4,17896.0,126.9761,127.0833,126.9664,127.0346,17896.0
2018-05-15 10:15:00,130.4,130.4,130.18,130.38,48515.0,127.0346,127.0346,126.8203,127.0151,48515.0
2018-05-15 10:20:00,130.4,130.5,130.34,130.49,11277.0,127.0346,127.132,126.9761,127.1223,11277.0
2018-05-15 10:25:00,130.51,130.53,130.33,130.4,19126.0,127.1418,127.1612,126.9664,127.0346,19126.0
2018-05-15 10:30:00,130.38,130.77,130.32,130.69,13263.0,127.0151,127.395,126.9567,127.3171,13263.0
2018-05-15 10:35:00,130.68,130.84,130.68,130.8,14739.0,127.3074,127.4632,127.3074,127.4243,14739.0
2018-05-15 10:40:00,130.74,130.74,130.36,130.4,13553.0,127.3658,127.3658,126.9956,127.0346,13553.0
2018-05-15 10:45:00,130.42,130.44,130.28,130.41,14272.0,127.0541,127.0736,126.9177,127.0443,14272.0
2018-05-15 10:50:00,130.42,130.59,130.42,130.51,12529.0,127.0541,127.2197,127.0541,127.1418,12529.0
2018-05-15 10:55:00,130.52,130.52,130.29,130.41,18250.0,127.1515,127.1515,126.9274,127.0443,18250.0
2018-05-15 11:00:00,130.43,130.6,130.28,130.29,11989.0,127.0638,127.2294,126.9177,126.9274,11989.0
2018-05-15 11:05:00,130.34,130.43,130.21,130.38,12950.0,126.9761,127.0638,126.8495,127.0151,12950.0
2018-05-15 11:10:00,130.42,130.42,130.04,130.04,13130.0,127.0541,127.0541,126.6839,126.6839,13130.0
2018-05-15 11:15:00,130.08,130.39,130.07,130.37,10100.0,126.7228,127.0248,126.7131,127.0054,10100.0
2018-05-15 11:20:00,130.33,130.4,130.23,130.35,11860.0,126.9664,127.0346,126.869,126.9859,11860.0
2018-05-15 11:25:00,130.32,130.32,130.1,130.1,11915.0,126.9567,126.9567,126.7423,126.7423,11915.0
2018-05-15 11:30:00,130.13,130.36,130.13,130.18,12829.0,126.7716,126.9956,126.7716,126.8203,12829.0
2018-05-15 11:35:00,130.18,130.27,130.05,130.11,9532.0,126.8203,126.9079,126.6936,126.7521,9532.0
2018-05-15 11:40:00,130.15,130.24,129.99,130.07,10633.0,126.791,126.8787,126.6352,126.7131,10633.0
2018-05-15 11:45:00,130.13,130.24,129.99,130.16,8451.0,126.7716,126.8787,126.6352,126.8008,8451.0
2018-05-15 11:50:00,130.18,130.18,130.01,130.1,10738.0,126.8203,126.8203,126.6547,126.7423,10738.0
2018-05-15 11:55:00,130.1,130.11,129.78,129.87,18114.0,126.7423,126.7521,126.4306,126.5183,18114.0
2018-05-15 12:00:00,129.85,129.95,129.61,129.76,15257.0,126.4988,126.5962,126.265,126.4111,15257.0
2018-05-15 12:05:00,129.8,129.93,129.68,129.91,5600.0,126.4501,126.5767,126.3332,126.5572,5600.0
2018-05-15 12:10:00,129.88,129.95,129.79,129.83,6391.0,126.528,126.5962,126.4403,126.4793,6391.0
2018-05-15 12:15:00,129.81,129.87,129.72,129.8,5380.0,126.4598,126.5183,126.3721,126.4501,5380.0
2018-05-15 12:20:00,129.83,130.0,129.78,129.96,8571.0,126.4793,126.6449,126.4306,126.6059,8571.0
2018-05-15 12:25:00,129.94,130.0,129.85,130.0,7425.0,126.5865,126.6449,126.4988,126.6449,7425.0
2018-05-15 12:30:00,129.93,130.25,129.93,130.25,9100.0,126.5767,126.8885,126.5767,126.8885,9100.0
2018-05-15 12:35:00,130.26,130.32,130.17,130.25,6382.0,126.8982,126.9567,126.8105,126.8885,6382.0
2018-05-15 12:40:00,130.23,130.35,130.12,130.34,6780.0,126.869,126.9859,126.7618,126.9761,6780.0
2018-05-15 12:45:00,130.38,130.49,130.33,130.44,7993.0,127.0151,127.1223,126.9664,127.0736,7993.0
2018-05-15 12:50:00,130.44,130.48,130.29,130.36,14047.0,127.0736,127.1125,126.9274,126.9956,14047.0
2018-05-15 12:55:00,130.38,130.61,130.37,130.6,12724.0,127.0151,127.2392,127.0054,127.2294,12724.0
2018-05-15 13:00:00,130.56,130.71,130.52,130.61,16082.0,127.1905,127.3366,127.1515,127.2392,16082.0
2018-05-15 13:05:00,130.59,130.66,130.41,130.54,10604.0,127.2197,127.2879,127.0443,127.171,10604.0
2018-05-15 13:10:00,130.58,130.65,130.55,130.59,7884.0,127.2099,127.2781,127.1807,127.2197,7884.0
2018-05-15 13:15:00,130.59,130.68,130.46,130.66,7593.0,127.2197,127.3074,127.093,127.2879,7593.0
2018-05-15 13:20:00,130.66,130.71,130.59,130.61,7846.0,127.2879,127.3366,127.2197,127.2392,7846.0
2018-05-15 13:25:00,130.63,130.69,130.59,130.61,5071.0,127.2587,127.3171,127.2197,127.2392,5071.0
2018-05-15 13:30:00,130.61,130.61,130.34,130.34,13143.0,127.2392,127.2392,126.9761,126.9761,13143.0
2018-05-15 13:35:00,130.39,130.44,130.16,130.18,17158.0,127.0248,127.0736,126.8008,126.8203,17158.0
2018-05-15 13:40:00,130.16,130.3,130.13,130.27,6529.0,126.8008,126.9372,126.7716,126.9079,6529.0
2018-05-15 13:45:00,130.27,130.36,130.21,130.32,15390.0,126.9079,126.9956,126.8495,126.9567,15390.0
2018-05-15 13:50:00,130.34,130.35,130.27,130.32,8665.0,126.9761,126.9859,126.9079,126.9567,8665.0
2018-05-15 13:55:00,130.35,130.35,129.84,129.84,13047.0,126.9859,126.9859,126.489,126.489,13047.0
2018-05-15 14:00:00,129.9,129.96,129.77,129.88,10778.0,126.5475,126.6059,126.4209,126.528,10778.0
2018-05-15 14:05:00,129.85,129.99,129.77,129.99,7904.0,126.4988,126.6352,126.4209,126.6352,7904.0
2018-05-15 14:10:00,129.99,130.08,129.94,129.94,9415.0,126.6352,126.7228,126.5865,126.5865,9415.0
2018-05-15 14:15:00,129.95,130.05,129.9,130.05,9095.0,126.5962,126.6936,126.5475,126.6936,9095.0
2018-05-15 14:20:00,130.03,130.04,129.93,129.94,10766.0,126.6741,126.6839,126.5767,126.5865,10766.0
2018-05-15 14:25:00,129.97,130.09,129.77,130.05,12191.0,126.6157,126.7326,126.4209,126.6936,12191.0
2018-05-15 14:30:00,130.03,130.27,130.03,130.21,10110.0,126.6741,126.9079,126.6741,126.8495,10110.0
2018-05-15 14:35:00,130.25,130.35,130.2,130.2,10278.0,126.8885,126.9859,126.8398,126.8398,10278.0
2018-05-15 14:40:00,130.17,130.2,130.08,130.14,5595.0,126.8105,126.8398,126.7228,126.7813,5595.0
2018-05-15 14:45:00,130.11,130.11,129.86,129.86,6695.0,126.7521,126.7521,126.5085,126.5085,6695.0
2018-05-15 14:50:00,129.91,129.99,129.86,129.99,8525.0,126.5572,126.6352,126.5085,126.6352,8525.0
2018-05-15 14:55:00,129.99,130.02,129.77,129.86,9528.0,126.6352,126.6644,126.4209,126.5085,9528.0
2018-05-15 15:00:00,129.91,130.0,129.83,129.98,11100.0,126.5572,126.6449,126.4793,126.6254,11100.0
2018-05-15 15:05:00,129.94,129.99,129.87,129.88,9719.0,126.5865,126.6352,126.5183,126.528,9719.0
2018-05-15 15:10:00,129.89,129.91,129.74,129.74,12591.0,126.5378,126.5572,126.3916,126.3916,12591.0
2018-05-15 15:15:00,129.73,130.0,129.73,129.79,19505.0,126.3819,126.6449,126.3819,126.4403,19505.0
2018-05-15 15:20:00,129.81,129.86,129.71,129.73,9934.0,126.4598,126.5085,126.3624,126.3819,9934.0
2018-05-15 15:25:00,129.73,129.88,129.65,129.82,18372.0,126.3819,126.528,126.3039,126.4696,18372.0
2018-05-15 15:30:00,129.81,129.84,129.63,129.84,34080.0,126.4598,126.489,126.2845,126.489,34080.0
2018-05-15 15:35:00,129.83,129.9,129.78,129.87,17636.0,126.4793,126.5475,126.4306,126.5183,17636.0
2018-05-15 15:40:00,129.85,129.86,129.72,129.83,20031.0,126.4988,126.5085,126.3721,126.4793,20031.0
2018-05-15 15:45:00,129.83,129.83,129.74,129.8,41436.0,126.4793,126.4793,126.3916,126.4501,41436.0
2018-05-15 15:50:00,129.81,130.1,129.81,129.92,55565.0,126.4598,126.7423,126.4598,126.567,55565.0
2018-05-15 15:55:00,129.93,130.21,129.89,130.1,77710.0,126.5767,126.8495,126.5378,126.7423,77710.0
2018-05-16 09:30:00,130.36,130.6,128.02,130.18,30352.0,126.9956,127.2294,124.716,126.8203,30352.0
2018-05-16 09:35:00,130.18,130.65,129.99,130.58,47137.0,126.8203,127.2781,126.6352,127.2099,47137.0
2018-05-16 09:40:00,130.7,130.7,129.96,130.19,19285.0,127.3268,127.3268,126.6059,126.83,19285.0
2018-05-16 09:45:00,130.17,130.63,130.17,130.58,27253.0,126.8105,127.2587,126.8105,127.2099,27253.0
2018-05-16 09:50:00,130.56,130.98,130.56,130.7,18867.0,127.1905,127.5996,127.1905,127.3268,18867.0
2018-05-16 09:55:00,130.7,130.94,130.64,130.88,10835.0,127.3268,127.5607,127.2684,127.5022,10835.0
2018-05-16 10:00:00,130.93,131.09,130.75,130.82,16030.0,127.5509,127.7068,127.3756,127.4438,16030.0
2018-05-16 10:05:00,130.83,130.87,130.53,130.64,8874.0,127.4535,127.4925,127.1612,127.2684,8874.0
2018-05-16 10:10:00,130.64,130.64,130.33,130.51,9132.0,127.2684,127.2684,126.9664,127.1418,9132.0
2018-05-16 10:15:00,130.49,130.74,130.45,130.7,6680.0,127.1223,127.3658,127.0833,127.3268,6680.0
2018-05-16 10:20:00,130.71,130.71,130.4,130.49,8334.0,127.3366,127.3366,127.0346,127.1223,8334.0
2018-05-16 10:25:00,130.47,130.56,130.31,130.31,4979.0,127.1028,127.1905,126.9469,126.9469,4979.0
2018-05-16 10:30:00,130.38,130.62,130.27,130.55,11638.0,127.0151,127.2489,126.9079,127.1807,11638.0
2018-05-16 10:35:00,130.57,130.9,130.57,130.9,11500.0,127.2002,127.5217,127.2002,127.5217,11500.0
2018-05-16 10:40:00,130.91,131.09,130.81,130.93,14740.0,127.5314,127.7068,127.434,127.5509,14740.0
2018-05-16 10:45:00,130.97,131.0,130.7,130.75,19064.0,127.5899,127.6191,127.3268,127.3756,19064.0
2018-05-16 10:50:00,130.81,130.88,130.63,130.71,14896.0,127.434,127.5022,127.2587,127.3366,14896.0
2018-05-16 10:55:00,130.72,130.81,130.57,130.65,7900.0,127.3463,127.434,127.2002,127.2781,7900.0
2018-05-16 11:00:00,130.61,130.61,130.38,130.57,6483.0,127.2392,127.2392,127.0151,127.2002,6483.0
2018-05-16 11:05:00,130.56,130.71,130.54,130.69,6450.0,127.1905,127.3366,127.171,127.3171,6450.0
2018-05-16 11:10:00,130.7,130.7,130.42,130.48,5663.0,127.3268,127.3268,127.0541,127.1125,5663.0
2018-05-16 11:15:00,130.46,130.64,130.46,130.5,8100.0,127.093,127.2684,127.093,127.132,8100.0
2018-05-16 11:20:00,130.5,130.64,130.37,130.38,5712.0,127.132,127.2684,127.0054,127.0151,5712.0
2018-05-16 11:25:00,130.41,130.42,130.21,130.31,5951.0,127.0443,127.0541,126.8495,126.9469,5951.0
2018-05-16 11:30:00,130.33,130.39,130.33,130.38,2604.0,126.9664,127.0248,126.9664,127.0151,2604.0
2018-05-16 11:35:00,130.36,130.39,130.21,130.32,4300.0,126.9956,127.0248,126.8495,126.9567,4300.0
2018-05-16 11:40:00,130.31,130.44,130.25,130.44,3802.0,126.9469,127.0736,126.8885,127.0736,3802.0
2018-05-16 11:45:00,130.39,130.61,130.36,130.55,3690.0,127.0248,127.2392,126.9956,127.1807,3690.0
2018-05-16 11:50:00,130.54,130.54,130.4,130.5,6105.0,127.171,127.171,127.0346,127.132,6105.0
2018-05-16 11:55:00,130.49,130.49,130.33,130.41,7600.0,127.1223,127.1223,126.9664,127.0443,7600.0
2018-05-16 12:00:00,130.46,130.79,130.46,130.79,7240.0,127.093,127.4145,127.093,127.4145,7240.0
2018-05-16 12:05:00,130.8,130.99,130.74,130.88,9502.0,127.4243,127.6094,127.3658,127.5022,9502.0
2018-05-16 12:10:00,130.87,131.16,130.86,131.16,17660.0,127.4925,127.775,127.4827,127.775,17660.0
2018-05-16 12:15:00,131.17,131.17,130.97,131.14,17349.0,127.7847,127.7847,127.5899,127.7555,17349.0
2018-05-16 12:20:00,131.1,131.14,130.92,130.97,15602.0,127.7165,127.7555,127.5412,127.5899,15602.0
2018-05-16 12:25:00,130.96,131.02,130.87,130.95,7640.0,127.5801,127.6386,127.4925,127.5704,7640.0
2018-05-16 12:30:00,130.97,131.19,130.97,131.13,14391.0,127.5899,127.8042,127.5899,127.7458,14391.0
2018-05-16 12:35:00,131.13,131.18,130.99,131.05,11015.0,127.7458,127.7945,127.6094,127.6678,11015.0
2018-05-16 12:40:00,131.05,131.05,130.87,130.87,13071.0,127.6678,127.6678,127.4925,127.4925,13071.0
2018-05-16 12:45:00,130.85,130.85,130.74,130.78,8693.0,127.473,127.473,127.3658,127.4048,8693.0
2018-05-16 12:50:00,130.79,130.87,130.78,130.79,8451.0,127.4145,127.4925,127.4048,127.4145,8451.0
2018-05-16 12:55:00,130.8,130.84,130.72,130.84,10213.0,127.4243,127.4632,127.3463,127.4632,10213.0
2018-05-16 13:00:00,130.84,130.86,130.7,130.76,5049.0,127.4632,127.4827,127.3268,127.3853,5049.0
2018-05-16 13:05:00,130.78,130.78,130.61,130.64,4700.0,127.4048,127.4048,127.2392,127.2684,4700.0
2018-05-16 13:10:00,130.65,130.65,130.38,130.44,9741.0,127.2781,127.2781,127.0151,127.0736,9741.0
2018-05-16 13:15:00,130.42,130.6,130.41,130.5,4023.0,127.0541,127.2294,127.0443,127.132,4023.0
2018-05-16 13:20:00,130.53,130.54,130.43,130.47,5769.0,127.1612,127.171,127.0638,127.1028,5769.0
2018-05-16 13:25:00,130.46,130.53,130.42,130.44,5376.0,127.093,127.1612,127.0541,127.0736,5376.0
2018-05-16 13:30:00,130.43,130.6,130.39,130.54,3396.0,127.0638,127.2294,127.0248,127.171,3396.0
2018-05-16 13:35:00,130.57,130.61,130.39,130.39,5450.0,127.2002,127.2392,127.0248,127.0248,5450.0
2018-05-16 13:40:00,130.38,130.6,130.35,130.55,21464.0,127.0151,127.2294,126.9859,127.1807,21464.0
2018-05-16 13:45:00,130.56,130.75,130.55,130.69,18379.0,127.1905,127.3756,127.1807,127.3171,18379.0
2018-05-16 13:50:00,130.73,130.87,130.69,130.87,8760.0,127.3561,127.4925,127.3171,127.4925,8760.0
2018-05-16 13:55:00,130.85,130.92,130.83,130.87,7021.0,127.473,127.5412,127.4535,127.4925,7021.0
2018-05-16 14:00:00,130.88,131.02,130.78,131.01,6549.0,127.5022,127.6386,127.4048,127.6288,6549.0
2018-05-16 14:05:00,130.99,131.0,130.83,130.83,8818.0,127.6094,127.6191,127.4535,127.4535,8818.0
2018-05-16 14:10:00,130.86,130.98,130.86,130.94,7172.0,127.4827,127.5996,127.4827,127.5607,7172.0
2018-05-16 14:15:00,130.96,131.15,130.92,131.1,17564.0,127.5801,127.7652,127.5412,127.7165,17564.0
2018-05-16 14:20:00,131.08,131.1,130.96,130.98,12628.0,127.697,127.7165,127.5801,127.5996,12628.0
2018-05-16 14:25:00,130.95,130.95,130.85,130.92,7505.0,127.5704,127.5704,127.473,127.5412,7505.0
2018-05-16 14:30:00,130.92,130.92,130.75,130.76,10541.0,127.5412,127.5412,127.3756,127.3853,10541.0
2018-05-16 14:35:00,130.76,130.91,130.72,130.88,6587.0,127.3853,127.5314,127.3463,127.5022,6587.0
2018-05-16 14:40:00,130.88,131.01,130.84,130.97,8994.0,127.5022,127.6288,127.4632,127.5899,8994.0
2018-05-16 14:45:00,130.95,130.97,130.83,130.84,7728.0,127.5704,127.5899,127.4535,127.4632,7728.0
2018-05-16 14:50:00,130.84,130.96,130.82,130.96,6966.0,127.4632,127.5801,127.4438,127.5801,6966.0
2018-05-16 14:55:00,130.96,131.0,130.91,130.97,5700.0,127.5801,127.6191,127.5314,127.5899,5700.0
2018-05-16 15:00:00,130.96,130.96,130.81,130.89,9996.0,127.5801,127.5801,127.434,127.5119,9996.0
2018-05-16 15:05:00,130.86,131.03,130.86,131.0,10563.0,127.4827,127.6483,127.4827,127.6191,10563.0
2018-05-16 15:10:00,130.99,131.07,130.92,130.95,21252.0,127.6094,127.6873,127.5412,127.5704,21252.0
2018-05-16 15:15:00,130.93,131.07,130.9,130.99,23524.0,127.5509,127.6873,127.5217,127.6094,23524.0
2018-05-16 15:20:00,130.96,131.16,130.96,131.05,15380.0,127.5801,127.775,127.5801,127.6678,15380.0
2018-05-16 15:25:00,131.04,131.1,130.96,130.96,12896.0,127.6581,127.7165,127.5801,127.5801,12896.0
2018-05-16 15:30:00,130.95,131.02,130.91,130.99,21445.0,127.5704,127.6386,127.5314,127.6094,21445.0
2018-05-16 15:35:00,130.99,131.0,130.88,130.9,25939.0,127.6094,127.6191,127.5022,127.5217,25939.0
2018-05-16 15:40:00,130.89,130.97,130.85,130.85,30761.0,127.5119,127.5899,127.473,127.473,30761.0
2018-05-16 15:45:00,130.86,130.89,130.69,130.75,45129.0,127.4827,127.5119,127.3171,127.3756,45129.0
2018-05-16 15:50:00,130.76,130.85,130.6,130.8,66706.0,127.3853,127.473,127.2294,127.4243,66706.0
2018-05-16 15:55:00,130.82,130.92,130.65,130.85,105690.0,127.4438,127.5412,127.2781,127.473,105690.0
2018-05-17 09:30:00,129.87,131.65,129.87,131.58,235091.0,126.5183,128.2523,126.5183,128.1841,235091.0
2018-05-17 09:35:00,131.58,131.58,130.03,130.28,45496.0,128.1841,128.1841,126.6741,126.9177,45496.0
2018-05-17 09:40:00,130.38,130.47,129.65,129.68,38041.0,127.0151,127.1028,126.3039,126.3332,38041.0
2018-05-17 09:45:00,129.89,130.5,129.85,130.19,27594.0,126.5378,127.132,126.4988,126.83,27594.0
2018-05-17 09:50:00,130.19,130.57,129.99,130.1,26991.0,126.83,127.2002,126.6352,126.7423,26991.0
2018-05-17 09:55:00,130.06,130.1,129.62,129.98,77064.0,126.7034,126.7423,126.2747,126.6254,77064.0
2018-05-17 10:00:00,129.97,130.53,129.84,130.35,34367.0,126.6157,127.1612,126.489,126.9859,34367.0
2018-05-17 10:05:00,130.39,130.61,130.32,130.45,14368.0,127.0248,127.2392,126.9567,127.0833,14368.0
2018-05-17 10:10:00,130.49,130.99,130.45,130.97,31556.0,127.1223,127.6094,127.0833,127.5899,31556.0
2018-05-17 10:15:00,130.97,131.2,130.92,131.09,29834.0,127.5899,127.8139,127.5412,127.7068,29834.0
2018-05-17 10:20:00,131.07,131.41,131.07,131.41,24363.0,127.6873,128.0185,127.6873,128.0185,24363.0
2018-05-17 10:25:00,131.41,131.57,131.3,131.46,55836.0,128.0185,128.1744,127.9114,128.0672,55836.0
2018-05-17 10:30:00,131.44,131.55,131.34,131.54,28438.0,128.0478,128.1549,127.9503,128.1452,28438.0
2018-05-17 10:35:00,131.52,131.75,131.49,131.75,25385.0,128.1257,128.3498,128.0965,128.3498,25385.0
2018-05-17 10:40:00,131.75,131.98,131.69,131.69,49709.0,128.3498,128.5738,128.2913,128.2913,49709.0
2018-05-17 10:45:00,131.69,131.69,131.37,131.41,24753.0,128.2913,128.2913,127.9796,128.0185,24753.0
2018-05-17 10:50:00,131.43,131.49,131.1,131.49,20411.0,128.038,128.0965,127.7165,128.0965,20411.0
2018-05-17 10:55:00,131.5,131.82,131.44,131.58,19361.0,128.1062,128.4179,128.0478,128.1841,19361.0
2018-05-17 11:00:00,131.55,131.67,131.43,131.54,29703.0,128.1549,128.2718,128.038,128.1452,29703.0
2018-05-17 11:05:00,131.57,131.86,131.51,131.56,16349.0,128.1744,128.4569,128.1159,128.1647,16349.0
2018-05-17 11:10:00,131.59,131.78,131.56,131.78,7712.0,128.1939,128.379,128.1647,128.379,7712.0
2018-05-17 11:15:00,131.78,131.99,131.72,131.9,22287.0,128.379,128.5836,128.3205,128.4959,22287.0
2018-05-17 11:20:00,131.98,132.0,131.67,131.67,22333.0,128.5738,128.5933,128.2718,128.2718,22333.0
2018-05-17 11:25:00,131.67,131.73,131.44,131.68,15327.0,128.2718,128.3303,128.0478,128.2816,15327.0
2018-05-17 11:30:00,131.65,131.68,131.37,131.4,19173.0,128.2523,128.2816,127.9796,128.0088,19173.0
2018-05-17 11:35:00,131.36,131.68,131.35,131.6,10173.0,127.9698,128.2816,127.9601,128.2036,10173.0
2018-05-17 11:40:00,131.62,131.63,131.29,131.34,20255.0,128.2231,128.2328,127.9016,127.9503,20255.0
2018-05-17 11:45:00,131.36,131.48,131.13,131.13,15636.0,127.9698,128.0867,127.7458,127.7458,15636.0
2018-05-17 11:50:00,131.14,131.29,131.03,131.12,24042.0,127.7555,127.9016,127.6483,127.736,24042.0
2018-05-17 11:55:00,131.03,131.21,131.01,131.03,11139.0,127.6483,127.8237,127.6288,127.6483,11139.0
2018-05-17 12:00:00,131.07,131.34,131.04,131.19,15372.0,127.6873,127.9503,127.6581,127.8042,15372.0
2018-05-17 12:05:00,131.18,131.18,130.91,130.95,63819.0,127.7945,127.7945,127.5314,127.5704,63819.0
2018-05-17 12:10:00,130.97,131.18,130.95,131.02,18869.0,127.5899,127.7945,127.5704,127.6386,18869.0
2018-05-17 12:15:00,131.02,131.19,130.97,131.16,14206.0,127.6386,127.8042,127.5899,127.775,14206.0
2018-05-17 12:20:00,131.16,131.22,131.07,131.16,13902.0,127.775,127.8334,127.6873,127.775,13902.0
2018-05-17 12:25:00,131.17,131.18,131.09,131.15,6958.0,127.7847,127.7945,127.7068,127.7652,6958.0
2018-05-17 12:30:00,131.14,131.21,131.08,131.2,10200.0,127.7555,127.8237,127.697,127.8139,10200.0
2018-05-17 12:35:00,131.19,131.19,131.06,131.1,9920.0,127.8042,127.8042,127.6776,127.7165,9920.0
2018-05-17 12:40:00,131.06,131.1,130.51,130.65,15083.0,127.6776,127.7165,127.1418,127.2781,15083.0
2018-05-17 12:45:00,130.66,130.78,130.47,130.47,6615.0,127.2879,127.4048,127.1028,127.1028,6615.0
2018-05-17 12:50:00,130.47,130.74,130.42,130.56,16116.0,127.1028,127.3658,127.0541,127.1905,16116.0
2018-05-17 12:55:00,130.53,130.78,130.45,130.61,12948.0,127.1612,127.4048,127.0833,127.2392,12948.0
2018-05-17 13:00:00,130.59,130.68,130.57,130.68,8993.0,127.2197,127.3074,127.2002,127.3074,8993.0
2018-05-17 13:05:00,130.62,130.62,130.3,130.39,8217.0,127.2489,127.2489,126.9372,127.0248,8217.0
2018-05-17 13:10:00,130.4,130.4,130.25,130.33,17803.0,127.0346,127.0346,126.8885,126.9664,17803.0
2018-05-17 13:15:00,130.3,130.45,130.29,130.39,6641.0,126.9372,127.0833,126.9274,127.0248,6641.0
2018-05-17 13:20:00,130.36,130.39,130.2,130.33,9470.0,126.9956,127.0248,126.8398,126.9664,9470.0
2018-05-17 13:25:00,130.36,130.44,130.28,130.32,8146.0,126.9956,127.0736,126.9177,126.9567,8146.0
2018-05-17 13:30:00,130.35,130.4,130.28,130.4,5517.0,126.9859,127.0346,126.9177,127.0346,5517.0
2018-05-17 13:35:00,130.41,130.48,130.34,130.47,9365.0,127.0443,127.1125,126.9761,127.1028,9365.0
2018-05-17 13:40:00,130.47,130.52,130.17,130.32,12550.0,127.1028,127.1515,126.8105,126.9567,12550.0
2018-05-17 13:45:00,130.32,130.34,130.22,130.26,9580.0,126.9567,126.9761,126.8592,126.8982,9580.0
2018-05-17 13:50:00,130.27,130.39,130.26,130.33,12843.0,126.9079,127.0248,126.8982,126.9664,12843.0
2018-05-17 13:55:00,130.32,130.32,130.01,130.04,14596.0,126.9567,126.9567,126.6547,126.6839,14596.0
2018-05-17 14:00:00,130.02,130.12,129.79,129.93,21807.0,126.6644,126.7618,126.4403,126.5767,21807.0
2018-05-17 14:05:00,129.86,130.09,129.86,130.07,8916.0,126.5085,126.7326,126.5085,126.7131,8916.0
2018-05-17 14:10:00,130.06,130.33,130.02,130.33,9496.0,126.7034,126.9664,126.6644,126.9664,9496.0
2018-05-17 14:15:00,130.3,130.37,130.13,130.37,69930.0,126.9372,127.0054,126.7716,127.0054,69930.0
2018-05-17 14:20:00,130.4,130.4,130.14,130.17,60438.0,127.0346,127.0346,126.7813,126.8105,60438.0
2018-05-17 14:25:00,130.14,130.26,130.11,130.16,10292.0,126.7813,126.8982,126.7521,126.8008,10292.0
2018-05-17 14:30:00,130.18,130.51,130.18,130.34,11087.0,126.8203,127.1418,126.8203,126.9761,11087.0
2018-05-17 14:35:00,130.36,130.36,130.16,130.3,10664.0,126.9956,126.9956,126.8008,126.9372,10664.0
2018-05-17 14:40:00,130.33,130.47,130.26,130.38,10029.0,126.9664,127.1028,126.8982,127.0151,10029.0
2018-05-17 14:45:00,130.4,130.48,130.27,130.43,7273.0,127.0346,127.1125,126.9079,127.0638,7273.0
2018-05-17 14:50:00,130.44,130.55,130.37,130.51,13491.0,127.0736,127.1807,127.0054,127.1418,13491.0
2018-05-17 14:55:00,130.5,130.62,130.45,130.61,16995.0,127.132,127.2489,127.0833,127.2392,16995.0
2018-05-17 15:00:00,130.62,130.88,130.61,130.76,29271.0,127.2489,127.5022,127.2392,127.3853,29271.0
2018-05-17 15:05:00,130.77,130.8,130.66,130.75,14061.0,127.395,127.4243,127.2879,127.3756,14061.0
2018-05-17 15:10:00,130.74,130.77,130.52,130.62,15046.0,127.3658,127.395,127.1515,127.2489,15046.0
2018-05-17 15:15:00,130.59,130.59,130.38,130.48,15969.0,127.2197,127.2197,127.0151,127.1125,15969.0
2018-05-17 15:20:00,130.5,130.79,130.49,130.79,43941.0,127.132,127.4145,127.1223,127.4145,43941.0
2018-05-17 15:25:00,130.76,130.84,130.52,130.6,17293.0,127.3853,127.4632,127.1515,127.2294,17293.0
2018-05-17 15:30:00,130.57,130.57,130.43,130.5,23310.0,127.2002,127.2002,127.0638,127.132,23310.0
2018-05-17 15:35:00,130.48,130.68,130.44,130.65,23579.0,127.1125,127.3074,127.0736,127.2781,23579.0
2018-05-17 15:40:00,130.69,130.94,130.6,130.74,39358.0,127.3171,127.5607,127.2294,127.3658,39358.0
2018-05-17 15:45:00,130.75,130.88,130.67,130.86,50247.0,127.3756,127.5022,127.2976,127.4827,50247.0
2018-05-17 15:50:00,130.86,130.95,130.71,130.8,87838.0,127.4827,127.5704,127.3366,127.4243,87838.0
2018-05-17 15:55:00,130.81,130.9,130.73,130.78,148363.0,127.434,127.5217,127.3561,127.4048,148363.0
2018-05-18 09:30:00,130.74,130.74,130.06,130.4,120327.0,127.3658,127.3658,126.7034,127.0346,120327.0
2018-05-18 09:35:00,130.44,131.23,130.28,131.15,51203.0,127.0736,127.8432,126.9177,127.7652,51203.0
2018-05-18 09:40:00,131.08,131.2,130.85,130.85,24029.0,127.697,127.8139,127.473,127.473,24029.0
2018-05-18 09:45:00,130.85,131.1,130.85,131.01,48435.0,127.473,127.7165,127.473,127.6288,48435.0
2018-05-18 09:50:00,131.0,131.0,130.74,130.88,26728.0,127.6191,127.6191,127.3658,127.5022,26728.0
2018-05-18 09:55:00,130.89,131.14,130.78,130.98,37023.0,127.5119,127.7555,127.4048,127.5996,37023.0
2018-05-18 10:00:00,130.98,130.98,130.59,130.67,15068.0,127.5996,127.5996,127.2197,127.2976,15068.0
2018-05-18 10:05:00,130.65,130.68,130.45,130.62,9483.0,127.2781,127.3074,127.0833,127.2489,9483.0
2018-05-18 10:10:00,130.64,130.73,130.55,130.65,18404.0,127.2684,127.3561,127.1807,127.2781,18404.0
2018-05-18 10:15:00,130.64,130.65,130.38,130.44,41631.0,127.2684,127.2781,127.0151,127.0736,41631.0
2018-05-18 10:20:00,130.45,130.65,130.44,130.61,37123.0,127.0833,127.2781,127.0736,127.2392,37123.0
2018-05-18 10:25:00,130.64,130.64,130.48,130.59,15527.0,127.2684,127.2684,127.1125,127.2197,15527.0
2018-05-18 10:30:00,130.57,130.6,129.98,129.98,21658.0,127.2002,127.2294,126.6254,126.6254,21658.0
2018-05-18 10:35:00,129.97,130.15,129.89,130.1,30359.0,126.6157,126.791,126.5378,126.7423,30359.0
2018-05-18 10:40:00,130.1,130.28,130.01,130.24,18907.0,126.7423,126.9177,126.6547,126.8787,18907.0
2018-05-18 10:45:00,130.26,130.57,130.22,130.27,34898.0,126.8982,127.2002,126.8592,126.9079,34898.0
2018-05-18 10:50:00,130.2,130.35,130.18,130.35,19396.0,126.8398,126.9859,126.8203,126.9859,19396.0
2018-05-18 10:55:00,130.37,130.42,130.25,130.39,12857.0,127.0054,127.0541,126.8885,127.0248,12857.0
2018-05-18 11:00:00,130.4,130.68,130.31,130.68,29127.0,127.0346,127.3074,126.9469,127.3074,29127.0
2018-05-18 11:05:00,130.68,131.12,130.64,130.95,37678.0,127.3074,127.736,127.2684,127.5704,37678.0
2018-05-18 11:10:00,130.98,131.03,130.89,130.92,40960.0,127.5996,127.6483,127.5119,127.5412,40960.0
2018-05-18 11:15:00,130.88,131.31,130.84,131.19,33087.0,127.5022,127.9211,127.4632,127.8042,33087.0
2018-05-18 11:20:00,131.19,131.32,131.18,131.25,24541.0,127.8042,127.9308,127.7945,127.8627,24541.0
2018-05-18 11:25:00,131.26,131.6,131.23,131.54,27809.0,127.8724,128.2036,127.8432,128.1452,27809.0
2018-05-18 11:30:00,131.57,131.76,131.57,131.7,29207.0,128.1744,128.3595,128.1744,128.301,29207.0
2018-05-18 11:35:00,131.71,131.73,131.53,131.59,27906.0,128.3108,128.3303,128.1354,128.1939,27906.0
2018-05-18 11:40:00,131.58,131.59,131.25,131.25,40148.0,128.1841,128.1939,127.8627,127.8627,40148.0
2018-05-18 11:45:00,131.24,131.24,131.01,131.16,19824.0,127.8529,127.8529,127.6288,127.775,19824.0
2018-05-18 11:50:00,131.18,131.51,131.15,131.38,29735.0,127.7945,128.1159,127.7652,127.9893,29735.0
2018-05-18 11:55:00,131.38,131.38,131.16,131.21,13964.0,127.9893,127.9893,127.775,127.8237,13964.0
2018-05-18 12:00:00,131.19,131.21,130.97,131.01,24872.0,127.8042,127.8237,127.5899,127.6288,24872.0
2018-05-18 12:05:00,130.96,131.03,130.76,130.78,15854.0,127.5801,127.6483,127.3853,127.4048,15854.0
2018-05-18 12:10:00,130.78,130.96,130.72,130.94,19276.0,127.4048,127.5801,127.3463,127.5607,19276.0
2018-05-18 12:15:00,130.94,131.03,130.88,130.95,19799.0,127.5607,127.6483,127.5022,127.5704,19799.0
2018-05-18 12:20:00,130.93,131.04,130.93,131.02,14961.0,127.5509,127.6581,127.5509,127.6386,14961.0
2018-05-18 12:25:00,131.03,131.11,130.98,130.98,14883.0,127.6483,127.7263,127.5996,127.5996,14883.0
2018-05-18 12:30:00,130.98,131.0,130.9,130.98,8421.0,127.5996,127.6191,127.5217,127.5996,8421.0
2018-05-18 12:35:00,131.0,131.04,130.94,131.02,10339.0,127.6191,127.6581,127.5607,127.6386,10339.0
2018-05-18 12:40:00,131.02,131.14,130.97,131.06,16460.0,127.6386,127.7555,127.5899,127.6776,16460.0
2018-05-18 12:45:00,131.06,131.08,130.92,130.93,8179.0,127.6776,127.697,127.5412,127.5509,8179.0
2018-05-18 12:50:00,130.94,131.04,130.86,130.9,12526.0,127.5607,127.6581,127.4827,127.5217,12526.0
2018-05-18 12:55:00,130.88,130.93,130.84,130.92,9886.0,127.5022,127.5509,127.4632,127.5412,9886.0
2018-05-18 13:00:00,130.91,130.94,130.8,130.85,13716.0,127.5314,127.5607,127.4243,127.473,13716.0
2018-05-18 13:05:00,130.81,130.96,130.81,130.9,8357.0,127.434,127.5801,127.434,127.5217,8357.0
2018-05-18 13:10:00,130.91,131.01,130.88,130.96,14511.0,127.5314,127.6288,127.5022,127.5801,14511.0
2018-05-18 13:15:00,130.96,131.09,130.95,131.04,24799.0,127.5801,127.7068,127.5704,127.6581,24799.0
2018-05-18 13:20:00,131.01,131.08,130.99,131.06,21115.0,127.6288,127.697,127.6094,127.6776,21115.0
2018-05-18 13:25:00,131.05,131.11,131.03,131.07,75122.0,127.6678,127.7263,127.6483,127.6873,75122.0
2018-05-18 13:30:00,131.06,131.09,130.83,130.87,23701.0,127.6776,127.7068,127.4535,127.4925,23701.0
2018-05-18 13:35:00,130.81,130.92,130.81,130.89,10981.0,127.434,127.5412,127.434,127.5119,10981.0
2018-05-18 13:40:00,130.89,131.03,130.89,130.95,14994.0,127.5119,127.6483,127.5119,127.5704,14994.0
2018-05-18 13:45:00,130.96,131.03,130.94,131.03,9402.0,127.5801,127.6483,127.5607,127.6483,9402.0
2018-05-18 13:50:00,131.02,131.34,131.02,131.34,18365.0,127.6386,127.9503,127.6386,127.9503,18365.0
2018-05-18 13:55:00,131.34,131.53,131.33,131.43,38035.0,127.9503,128.1354,127.9406,128.038,38035.0
2018-05-18 14:00:00,131.45,131.49,131.3,131.49,19797.0,128.0575,128.0965,127.9114,128.0965,19797.0
2018-05-18 14:05:00,131.5,131.55,131.45,131.5,23291.0,128.1062,128.1549,128.0575,128.1062,23291.0
2018-05-18 14:10:00,131.5,131.56,131.45,131.56,13162.0,128.1062,128.1647,128.0575,128.1647,13162.0
2018-05-18 14:15:00,131.53,131.58,131.5,131.57,20360.0,128.1354,128.1841,128.1062,128.1744,20360.0
2018-05-18 14:20:00,131.57,131.68,131.56,131.65,18216.0,128.1744,128.2816,128.1647,128.2523,18216.0
2018-05-18 14:25:00,131.66,131.67,131.51,131.52,20411.0,128.2621,128.2718,128.1159,128.1257,20411.0
2018-05-18 14:30:00,131.51,131.62,131.47,131.62,17764.0,128.1159,128.2231,128.077,128.2231,17764.0
2018-05-18 14:35:00,131.62,131.74,131.6,131.7,13488.0,128.2231,128.34,128.2036,128.301,13488.0
2018-05-18 14:40:00,131.71,131.84,131.66,131.66,30137.0,128.3108,128.4374,128.2621,128.2621,30137.0
2018-05-18 14:45:00,131.65,131.79,131.63,131.76,17765.0,128.2523,128.3887,128.2328,128.3595,17765.0
2018-05-18 14:50:00,131.76,131.8,131.66,131.78,21309.0,128.3595,128.3985,128.2621,128.379,21309.0
2018-05-18 14:55:00,131.78,131.81,131.74,131.78,19939.0,128.379,128.4082,128.34,128.379,19939.0
2018-05-18 15:00:00,131.79,131.79,131.66,131.76,21390.0,128.3887,128.3887,128.2621,128.3595,21390.0
2018-05-18 15:05:00,131.76,131.83,131.71,131.83,23530.0,128.3595,128.4277,128.3108,128.4277,23530.0
2018-05-18 15:10:00,131.82,131.89,131.76,131.85,29957.0,128.4179,128.4861,128.3595,128.4472,29957.0
2018-05-18 15:15:00,131.84,131.97,131.82,131.97,24647.0,128.4374,128.5641,128.4179,128.5641,24647.0
2018-05-18 15:20:00,131.97,131.98,131.86,131.87,31437.0,128.5641,128.5738,128.4569,128.4667,31437.0
2018-05-18 15:25:00,131.88,131.93,131.77,131.92,30989.0,128.4764,128.5251,128.3692,128.5154,30989.0
2018-05-18 15:30:00,131.92,132.0,131.86,131.96,43510.0,128.5154,128.5933,128.4569,128.5543,43510.0
2018-05-18 15:35:00,131.96,132.17,131.93,132.17,67621.0,128.5543,128.7589,128.5251,128.7589,67621.0
2018-05-18 15:40:00,132.15,132.19,132.11,132.15,111419.0,128.7394,128.7784,128.7005,128.7394,111419.0
2018-05-18 15:45:00,132.16,132.2,131.98,132.13,111715.0,128.7492,128.7881,128.5738,128.7199,111715.0
2018-05-18 15:50:00,132.13,132.14,131.96,132.03,98228.0,128.7199,128.7297,128.5543,128.6225,98228.0
2018-05-18 15:55:00,132.03,132.15,131.97,132.0,159621.0,128.6225,128.7394,128.5641,128.5933,159621.0
2018-05-21 09:30:00,132.71,134.61,132.48,134.32,107486.0,129.285,131.1359,129.0609,130.8534,107486.0
2018-05-21 09:35:00,134.14,134.25,133.65,133.99,44885.0,130.6781,130.7852,130.2007,130.5319,44885.0
2018-05-21 09:40:00,134.04,134.27,133.56,133.56,21986.0,130.5806,130.8047,130.113,130.113,21986.0
2018-05-21 09:45:00,133.65,133.7,133.28,133.31,50250.0,130.2007,130.2494,129.8403,129.8695,50250.0
2018-05-21 09:50:00,133.4,133.52,133.18,133.5,52223.0,129.9572,130.0741,129.7428,130.0546,52223.0
2018-05-21 09:55:00,133.47,133.48,132.82,132.91,33134.0,130.0254,130.0351,129.3921,129.4798,33134.0
2018-05-21 10:00:00,132.84,132.97,132.6,132.6,12011.0,129.4116,129.5383,129.1778,129.1778,12011.0
2018-05-21 10:05:00,132.53,133.11,132.45,133.11,31404.0,129.1096,129.6747,129.0317,129.6747,31404.0
2018-05-21 10:10:00,133.15,133.15,132.82,133.01,17713.0,129.7136,129.7136,129.3921,129.5772,17713.0
2018-05-21 10:15:00,133.04,133.15,132.76,132.79,39789.0,129.6065,129.7136,129.3337,129.3629,39789.0
2018-05-21 10:20:00,132.73,132.79,132.63,132.7,17716.0,129.3045,129.3629,129.207,129.2752,17716.0
2018-05-21 10:25:00,132.7,132.8,132.62,132.64,16025.0,129.2752,129.3727,129.1973,129.2168,16025.0
2018-05-21 10:30:00,132.64,132.71,132.47,132.59,25133.0,129.2168,129.285,129.0512,129.1681,25133.0
2018-05-21 10:35:00,132.57,132.66,132.52,132.57,17620.0,129.1486,129.2363,129.0999,129.1486,17620.0
2018-05-21 10:40:00,132.57,132.76,132.55,132.73,21751.0,129.1486,129.3337,129.1291,129.3045,21751.0
2018-05-21 10:45:00,132.73,132.79,132.63,132.7,23596.0,129.3045,129.3629,129.207,129.2752,23596.0
2018-05-21 10:50:00,132.7,132.78,132.69,132.78,14137.0,129.2752,129.3532,129.2655,129.3532,14137.0
2018-05-21 10:55:00,132.78,132.83,132.6,132.7,17513.0,129.3532,129.4019,129.1778,129.2752,17513.0
2018-05-21 11:00:00,132.69,132.73,132.59,132.64,12461.0,129.2655,129.3045,129.1681,129.2168,12461.0
2018-05-21 11:05:00,132.63,132.73,132.55,132.6,37085.0,129.207,129.3045,129.1291,129.1778,37085.0
2018-05-21 11:10:00,132.63,132.63,132.11,132.12,30028.0,129.207,129.207,128.7005,128.7102,30028.0
2018-05-21 11:15:00,132.15,132.22,131.87,131.92,22326.0,128.7394,128.8076,128.4667,128.5154,22326.0
2018-05-21 11:20:00,131.89,132.09,131.78,131.78,36770.0,128.4861,128.681,128.379,128.379,36770.0
2018-05-21 11:25:00,131.78,131.87,131.45,131.61,32649.0,128.379,128.4667,128.0575,128.2134,32649.0
2018-05-21 11:30:00,131.61,131.61,131.04,131.15,25780.0,128.2134,128.2134,127.6581,127.7652,25780.0
2018-05-21 11:35:00,131.19,131.72,131.16,131.61,14687.0,127.8042,128.3205,127.775,128.2134,14687.0
2018-05-21 11:40:00,131.64,131.67,131.54,131.63,9432.0,128.2426,128.2718,128.1452,128.2328,9432.0
2018-05-21 11:45:00,131.62,131.81,131.59,131.61,11164.0,128.2231,128.4082,128.1939,128.2134,11164.0
2018-05-21 11:50:00,131.66,131.66,131.56,131.64,5667.0,128.2621,128.2621,128.1647,128.2426,5667.0
2018-05-21 11:55:00,131.65,131.82,131.59,131.71,8203.0,128.2523,128.4179,128.1939,128.3108,8203.0
2018-05-21 12:00:00,131.74,131.77,131.66,131.76,9250.0,128.34,128.3692,128.2621,128.3595,9250.0
2018-05-21 12:05:00,131.77,131.97,131.73,131.97,27749.0,128.3692,128.5641,128.3303,128.5641,27749.0
2018-05-21 12:10:00,131.97,132.08,131.9,132.05,11289.0,128.5641,128.6712,128.4959,128.642,11289.0
2018-05-21 12:15:00,132.03,132.3,131.98,132.14,24258.0,128.6225,128.8856,128.5738,128.7297,24258.0
2018-05-21 12:20:00,132.17,132.18,132.03,132.1,7112.0,128.7589,128.7687,128.6225,128.6907,7112.0
2018-05-21 12:25:00,132.04,132.14,131.9,131.94,9155.0,128.6323,128.7297,128.4959,128.5348,9155.0
2018-05-21 12:30:00,131.94,132.0,131.91,131.96,9386.0,128.5348,128.5933,128.5056,128.5543,9386.0
2018-05-21 12:35:00,131.99,132.02,131.94,131.98,5005.0,128.5836,128.6128,128.5348,128.5738,5005.0
2018-05-21 12:40:00,131.99,132.11,131.99,132.11,8000.0,128.5836,128.7005,128.5836,128.7005,8000.0
2018-05-21 12:45:00,132.13,132.14,131.96,132.01,10045.0,128.7199,128.7297,128.5543,128.603,10045.0
2018-05-21 12:50:00,132.02,132.06,131.9,131.94,9681.0,128.6128,128.6517,128.4959,128.5348,9681.0
2018-05-21 12:55:00,131.93,132.02,131.85,131.89,16374.0,128.5251,128.6128,128.4472,128.4861,16374.0
2018-05-21 13:00:00,131.89,132.02,131.86,131.99,14906.0,128.4861,128.6128,128.4569,128.5836,14906.0
2018-05-21 13:05:00,132.0,132.22,131.95,132.22,5764.0,128.5933,128.8076,128.5446,128.8076,5764.0
2018-05-21 13:10:00,132.18,132.29,132.11,132.22,8738.0,128.7687,128.8758,128.7005,128.8076,8738.0
2018-05-21 13:15:00,132.22,132.23,132.13,132.18,6296.0,128.8076,128.8174,128.7199,128.7687,6296.0
2018-05-21 13:20:00,132.03,132.16,132.03,132.15,4732.0,128.6225,128.7492,128.6225,128.7394,4732.0
2018-05-21 13:25:00,132.16,132.2,132.13,132.2,7889.0,128.7492,128.7881,128.7199,128.7881,7889.0
2018-05-21 13:30:00,132.2,132.25,132.12,132.12,5850.0,128.7881,128.8368,128.7102,128.7102,5850.0
2018-05-21 13:35:00,132.14,132.18,132.08,132.18,2393.0,128.7297,128.7687,128.6712,128.7687,2393.0
2018-05-21 13:40:00,132.2,132.27,132.15,132.27,16269.0,128.7881,128.8563,128.7394,128.8563,16269.0
2018-05-21 13:45:00,132.29,132.34,132.22,132.34,10281.0,128.8758,128.9245,128.8076,128.9245,10281.0
2018-05-21 13:50:00,132.32,132.33,132.25,132.33,10606.0,128.905,128.9148,128.8368,128.9148,10606.0
2018-05-21 13:55:00,132.33,132.38,132.32,132.38,10924.0,128.9148,128.9635,128.905,128.9635,10924.0
2018-05-21 14:00:00,132.36,132.4,132.3,132.34,16290.0,128.944,128.983,128.8856,128.9245,16290.0
2018-05-21 14:05:00,132.34,132.42,132.31,132.4,7307.0,128.9245,129.0025,128.8953,128.983,7307.0
2018-05-21 14:10:00,132.39,132.42,132.2,132.2,11205.0,128.9732,129.0025,128.7881,128.7881,11205.0
2018-05-21 14:15:00,132.2,132.28,132.19,132.25,13102.0,128.7881,128.8661,128.7784,128.8368,13102.0
2018-05-21 14:20:00,132.23,132.29,132.19,132.29,6938.0,128.8174,128.8758,128.7784,128.8758,6938.0
2018-05-21 14:25:00,132.33,132.33,132.21,132.21,18901.0,128.9148,128.9148,128.7979,128.7979,18901.0
2018-05-21 14:30:00,132.2,132.2,132.0,132.09,9155.0,128.7881,128.7881,128.5933,128.681,9155.0
2018-05-21 14:35:00,132.09,132.28,132.05,132.28,14945.0,128.681,128.8661,128.642,128.8661,14945.0
2018-05-21 14:40:00,132.28,132.43,132.24,132.43,9915.0,128.8661,129.0122,128.8271,129.0122,9915.0
2018-05-21 14:45:00,132.39,132.6,132.39,132.6,11010.0,128.9732,129.1778,128.9732,129.1778,11010.0
2018-05-21 14:50:00,132.63,132.66,132.56,132.64,11476.0,129.207,129.2363,129.1388,129.2168,11476.0
2018-05-21 14:55:00,132.63,132.65,132.57,132.57,11887.0,129.207,129.2265,129.1486,129.1486,11887.0
2018-05-21 15:00:00,132.58,132.6,132.5,132.58,12741.0,129.1583,129.1778,129.0804,129.1583,12741.0
2018-05-21 15:05:00,132.57,132.72,132.56,132.72,13265.0,129.1486,129.2947,129.1388,129.2947,13265.0
2018-05-21 15:10:00,132.71,132.81,132.68,132.81,17301.0,129.285,129.3824,129.2557,129.3824,17301.0
2018-05-21 15:15:00,132.81,132.86,132.74,132.81,14604.0,129.3824,129.4311,129.3142,129.3824,14604.0
2018-05-21 15:20:00,132.82,132.85,132.76,132.77,14988.0,129.3921,129.4214,129.3337,129.3434,14988.0
2018-05-21 15:25:00,132.76,132.78,132.64,132.67,15663.0,129.3337,129.3532,129.2168,129.246,15663.0
2018-05-21 15:30:00,132.67,132.77,132.62,132.77,33907.0,129.246,129.3434,129.1973,129.3434,33907.0
2018-05-21 15:35:00,132.78,132.81,132.73,132.79,28530.0,129.3532,129.3824,129.3045,129.3629,28530.0
2018-05-21 15:40:00,132.78,132.79,132.6,132.72,45433.0,129.3532,129.3629,129.1778,129.2947,45433.0
2018-05-21 15:45:00,132.7,132.75,132.63,132.72,41921.0,129.2752,129.3239,129.207,129.2947,41921.0
2018-05-21 15:50:00,132.79,133.0,132.77,132.99,37274.0,129.3629,129.5675,129.3434,129.5577,37274.0
2018-05-21 15:55:00,132.97,133.01,132.83,132.93,78117.0,129.5383,129.5772,129.4019,129.4993,78117.0
2018-05-22 09:30:00,133.19,133.86,133.12,133.6,38571.0,129.7526,130.4053,129.6844,130.152,38571.0
2018-05-22 09:35:00,133.66,133.81,133.1,133.22,26729.0,130.2105,130.3566,129.6649,129.7818,26729.0
2018-05-22 09:40:00,133.27,133.31,132.89,132.91,27154.0,129.8305,129.8695,129.4603,129.4798,27154.0
2018-05-22 09:45:00,132.89,133.23,132.89,133.18,4000.0,129.4603,129.7916,129.4603,129.7428,4000.0
2018-05-22 09:50:00,133.13,133.14,132.77,133.04,12043.0,129.6941,129.7039,129.3434,129.6065,12043.0
2018-05-22 09:55:00,133.05,133.08,132.84,132.9,12918.0,129.6162,129.6454,129.4116,129.4701,12918.0
2018-05-22 10:00:00,132.84,132.85,132.65,132.79,14866.0,129.4116,129.4214,129.2265,129.3629,14866.0
2018-05-22 10:05:00,132.77,132.91,132.73,132.75,13879.0,129.3434,129.4798,129.3045,129.3239,13879.0
2018-05-22 10:10:00,132.75,132.78,132.29,132.34,14000.0,129.3239,129.3532,128.8758,128.9245,14000.0
2018-05-22 10:15:00,132.26,132.44,132.26,132.37,15518.0,128.8466,129.0219,128.8466,128.9537,15518.0
2018-05-22 10:20:00,132.35,132.56,132.35,132.43,21009.0,128.9343,129.1388,128.9343,129.0122,21009.0
2018-05-22 10:25:00,132.39,132.44,132.18,132.24,53466.0,128.9732,129.0219,128.7687,128.8271,53466.0
2018-05-22 10:30:00,132.25,132.41,132.1,132.37,49866.0,128.8368,128.9927,128.6907,128.9537,49866.0
2018-05-22 10:35:00,132.41,132.55,132.26,132.55,14817.0,128.9927,129.1291,128.8466,129.1291,14817.0
2018-05-22 10:40:00,132.56,132.59,132.45,132.5,26112.0,129.1388,129.1681,129.0317,129.0804,26112.0
2018-05-22 10:45:00,132.47,132.52,132.31,132.5,20106.0,129.0512,129.0999,128.8953,129.0804,20106.0
2018-05-22 10:50:00,132.49,132.66,132.47,132.56,8772.0,129.0707,129.2363,129.0512,129.1388,8772.0
2018-05-22 10:55:00,132.56,132.57,132.33,132.37,11847.0,129.1388,129.1486,128.9148,128.9537,11847.0
2018-05-22 11:00:00,132.44,132.49,132.3,132.45,20953.0,129.0219,129.0707,128.8856,129.0317,20953.0
2018-05-22 11:05:00,132.45,132.48,132.29,132.34,10689.0,129.0317,129.0609,128.8758,128.9245,10689.0
2018-05-22 11:10:00,132.34,132.52,132.28,132.42,13590.0,128.9245,129.0999,128.8661,129.0025,13590.0
2018-05-22 11:15:00,132.51,132.66,132.49,132.53,12171.0,129.0901,129.2363,129.0707,129.1096,12171.0
2018-05-22 11:20:00,132.54,132.54,132.29,132.35,22054.0,129.1194,129.1194,128.8758,128.9343,22054.0
2018-05-22 11:25:00,132.32,132.45,132.3,132.36,6301.0,128.905,129.0317,128.8856,128.944,6301.0
2018-05-22 11:30:00,132.31,132.42,132.25,132.26,9272.0,128.8953,129.0025,128.8368,128.8466,9272.0
2018-05-22 11:35:00,132.28,132.4,132.2,132.22,8722.0,128.8661,128.983,128.7881,128.8076,8722.0
2018-05-22 11:40:00,132.23,132.29,132.17,132.17,5509.0,128.8174,128.8758,128.7589,128.7589,5509.0
2018-05-22 11:45:00,132.18,132.18,131.95,132.16,15941.0,128.7687,128.7687,128.5446,128.7492,15941.0
2018-05-22 11:50:00,132.13,132.23,132.05,132.09,7679.0,128.7199,128.8174,128.642,128.681,7679.0
2018-05-22 11:55:00,132.1,132.22,132.07,132.17,4930.0,128.6907,128.8076,128.6615,128.7589,4930.0
2018-05-22 12:00:00,132.09,132.18,132.07,132.18,7800.0,128.681,128.7687,128.6615,128.7687,7800.0
2018-05-22 12:05:00,132.19,132.32,132.18,132.28,4803.0,128.7784,128.905,128.7687,128.8661,4803.0
2018-05-22 12:10:00,132.26,132.43,132.26,132.4,8936.0,128.8466,129.0122,128.8466,128.983,8936.0
2018-05-22 12:15:00,132.39,132.55,132.39,132.5,5980.0,128.9732,129.1291,128.9732,129.0804,5980.0
2018-05-22 12:20:00,132.5,132.51,132.25,132.33,15813.0,129.0804,129.0901,128.8368,128.9148,15813.0
2018-05-22 12:25:00,132.32,132.36,132.24,132.34,8136.0,128.905,128.944,128.8271,128.9245,8136.0
2018-05-22 12:30:00,132.32,132.37,132.09,132.18,9790.0,128.905,128.9537,128.681,128.7687,9790.0
2018-05-22 12:35:00,132.18,132.21,132.11,132.18,10001.0,128.7687,128.7979,128.7005,128.7687,10001.0
2018-05-22 12:40:00,132.22,132.27,132.14,132.14,5800.0,128.8076,128.8563,128.7297,128.7297,5800.0
2018-05-22 12:45:00,132.14,132.3,132.12,132.22,12639.0,128.7297,128.8856,128.7102,128.8076,12639.0
2018-05-22 12:50:00,132.24,132.25,132.11,132.15,7058.0,128.8271,128.8368,128.7005,128.7394,7058.0
2018-05-22 12:55:00,132.15,132.15,132.03,132.03,7375.0,128.7394,128.7394,128.6225,128.6225,7375.0
2018-05-22 13:00:00,132.02,132.21,132.0,132.15,9206.0,128.6128,128.7979,128.5933,128.7394,9206.0
2018-05-22 13:05:00,132.16,132.17,132.11,132.13,9659.0,128.7492,128.7589,128.7005,128.7199,9659.0
2018-05-22 13:10:00,132.13,132.19,132.09,132.11,11378.0,128.7199,128.7784,128.681,128.7005,11378.0
2018-05-22 13:15:00,132.09,132.15,132.07,132.14,8798.0,128.681,128.7394,128.6615,128.7297,8798.0
2018-05-22 13:20:00,132.15,132.2,132.09,132.17,8789.0,128.7394,128.7881,128.681,128.7589,8789.0
2018-05-22 13:25:00,132.18,132.2,132.12,132.2,9962.0,128.7687,128.7881,128.7102,128.7881,9962.0
2018-05-22 13:30:00,132.18,132.2,132.08,132.17,9573.0,128.7687,128.7881,128.6712,128.7589,9573.0
2018-05-22 13:35:00,132.17,132.17,132.06,132.09,4500.0,128.7589,128.7589,128.6517,128.681,4500.0
2018-05-22 13:40:00,132.1,132.2,132.1,132.17,6900.0,128.6907,128.7881,128.6907,128.7589,6900.0
2018-05-22 13:45:00,132.22,132.25,132.13,132.2,13682.0,128.8076,128.8368,128.7199,128.7881,13682.0
2018-05-22 13:50:00,132.19,132.26,132.16,132.2,7608.0,128.7784,128.8466,128.7492,128.7881,7608.0
2018-05-22 13:55:00,132.22,132.25,132.16,132.21,5613.0,128.8076,128.8368,128.7492,128.7979,5613.0
2018-05-22 14:00:00,132.17,132.31,132.15,132.25,14430.0,128.7589,128.8953,128.7394,128.8368,14430.0
2018-05-22 14:05:00,132.24,132.26,132.17,132.17,13013.0,128.8271,128.8466,128.7589,128.7589,13013.0
2018-05-22 14:10:00,132.17,132.2,132.12,132.13,11680.0,128.7589,128.7881,128.7102,128.7199,11680.0
2018-05-22 14:15:00,132.13,132.18,132.09,132.16,10755.0,128.7199,128.7687,128.681,128.7492,10755.0
2018-05-22 14:20:00,132.17,132.24,132.12,132.17,13468.0,128.7589,128.8271,128.7102,128.7589,13468.0
2018-05-22 14:25:00,132.13,132.25,132.12,132.18,14506.0,128.7199,128.8368,128.7102,128.7687,14506.0
2018-05-22 14:30:00,132.22,132.27,132.17,132.18,15598.0,128.8076,128.8563,128.7589,128.7687,15598.0
2018-05-22 14:35:00,132.18,132.19,132.12,132.14,5835.0,128.7687,128.7784,128.7102,128.7297,5835.0
2018-05-22 14:40:00,132.13,132.14,131.98,132.0,12517.0,128.7199,128.7297,128.5738,128.5933,12517.0
2018-05-22 14:45:00,131.97,132.01,131.88,131.9,20292.0,128.5641,128.603,128.4764,128.4959,20292.0
2018-05-22 14:50:00,131.92,132.06,131.88,131.92,15860.0,128.5154,128.6517,128.4764,128.5154,15860.0
2018-05-22 14:55:00,131.89,131.93,131.78,131.84,15624.0,128.4861,128.5251,128.379,128.4374,15624.0
2018-05-22 15:00:00,131.86,131.96,131.8,131.9,12167.0,128.4569,128.5543,128.3985,128.4959,12167.0
2018-05-22 15:05:00,131.9,132.2,131.88,132.19,11668.0,128.4959,128.7881,128.4764,128.7784,11668.0
2018-05-22 15:10:00,132.22,132.22,132.06,132.09,16476.0,128.8076,128.8076,128.6517,128.681,16476.0
2018-05-22 15:15:00,132.06,132.14,132.06,132.11,7515.0,128.6517,128.7297,128.6517,128.7005,7515.0
2018-05-22 15:20:00,132.1,132.22,132.08,132.21,10369.0,128.6907,128.8076,128.6712,128.7979,10369.0
2018-05-22 15:25:00,132.18,132.22,132.09,132.11,14422.0,128.7687,128.8076,128.681,128.7005,14422.0
2018-05-22 15:30:00,132.09,132.13,131.98,132.13,13150.0,128.681,128.7199,128.5738,128.7199,13150.0
2018-05-22 15:35:00,132.13,132.16,132.07,132.12,18011.0,128.7199,128.7492,128.6615,128.7102,18011.0
2018-05-22 15:40:00,132.14,132.18,132.07,132.17,19688.0,128.7297,128.7687,128.6615,128.7589,19688.0
2018-05-22 15:45:00,132.15,132.15,131.98,132.06,15566.0,128.7394,128.7394,128.5738,128.6517,15566.0
2018-05-22 15:50:00,132.04,132.07,131.83,132.02,37874.0,128.6323,128.6615,128.4277,128.6128,37874.0
2018-05-22 15:55:00,132.01,132.25,131.97,132.18,103732.0,128.603,128.8368,128.5641,128.7687,103732.0
2018-05-23 09:30:00,131.28,131.7,130.82,131.68,35396.0,127.8919,128.301,127.4438,128.2816,35396.0
2018-05-23 09:35:00,131.55,131.96,131.4,131.7,20212.0,128.1549,128.5543,128.0088,128.301,20212.0
2018-05-23 09:40:00,131.61,131.91,131.52,131.75,14338.0,128.2134,128.5056,128.1257,128.3498,14338.0
2018-05-23 09:45:00,131.75,132.02,131.75,131.89,22691.0,128.3498,128.6128,128.3498,128.4861,22691.0
2018-05-23 09:50:00,131.9,132.48,131.72,132.23,36658.0,128.4959,129.0609,128.3205,128.8174,36658.0
2018-05-23 09:55:00,132.23,132.38,132.03,132.03,11474.0,128.8174,128.9635,128.6225,128.6225,11474.0
2018-05-23 10:00:00,131.97,132.15,131.88,131.88,17372.0,128.5641,128.7394,128.4764,128.4764,17372.0
2018-05-23 10:05:00,131.92,131.96,131.7,131.92,40336.0,128.5154,128.5543,128.301,128.5154,40336.0
2018-05-23 10:10:00,131.94,132.24,131.83,132.08,15553.0,128.5348,128.8271,128.4277,128.6712,15553.0
2018-05-23 10:15:00,132.14,132.32,132.13,132.21,16697.0,128.7297,128.905,128.7199,128.7979,16697.0
2018-05-23 10:20:00,132.21,132.32,132.19,132.2,4822.0,128.7979,128.905,128.7784,128.7881,4822.0
2018-05-23 10:25:00,132.22,132.24,132.0,132.22,9681.0,128.8076,128.8271,128.5933,128.8076,9681.0
2018-05-23 10:30:00,132.21,132.21,131.99,132.03,11564.0,128.7979,128.7979,128.5836,128.6225,11564.0
2018-05-23 10:35:00,132.06,132.24,132.0,132.22,7693.0,128.6517,128.8271,128.5933,128.8076,7693.0
2018-05-23 10:40:00,132.22,132.22,132.05,132.1,11441.0,128.8076,128.8076,128.642,128.6907,11441.0
2018-05-23 10:45:00,132.12,132.12,131.91,131.94,9087.0,128.7102,128.7102,128.5056,128.5348,9087.0
2018-05-23 10:50:00,131.93,132.01,131.82,131.93,26562.0,128.5251,128.603,128.4179,128.5251,26562.0
2018-05-23 10:55:00,131.89,132.0,131.88,131.93,14812.0,128.4861,128.5933,128.4764,128.5251,14812.0
2018-05-23 11:00:00,131.93,132.04,131.78,131.85,15855.0,128.5251,128.6323,128.379,128.4472,15855.0
2018-05-23 11:05:00,131.85,131.92,131.77,131.77,19170.0,128.4472,128.5154,128.3692,128.3692,19170.0
2018-05-23 11:10:00,131.81,131.94,131.69,131.81,14959.0,128.4082,128.5348,128.2913,128.4082,14959.0
2018-05-23 11:15:00,131.85,131.93,131.75,131.84,12448.0,128.4472,128.5251,128.3498,128.4374,12448.0
2018-05-23 11:20:00,131.85,131.93,131.79,131.93,17351.0,128.4472,128.5251,128.3887,128.5251,17351.0
2018-05-23 11:25:00,131.91,131.94,131.87,131.89,5588.0,128.5056,128.5348,128.4667,128.4861,5588.0
2018-05-23 11:30:00,131.92,131.92,131.65,131.77,7794.0,128.5154,128.5154,128.2523,128.3692,7794.0
2018-05-23 11:35:00,131.84,131.92,131.77,131.83,7920.0,128.4374,128.5154,128.3692,128.4277,7920.0
2018-05-23 11:40:00,131.79,131.91,131.7,131.9,6431.0,128.3887,128.5056,128.301,128.4959,6431.0
2018-05-23 11:45:00,131.94,132.05,131.88,132.02,11210.0,128.5348,128.642,128.4764,128.6128,11210.0
2018-05-23 11:50:00,132.05,132.07,131.97,131.97,6759.0,128.642,128.6615,128.5641,128.5641,6759.0
2018-05-23 11:55:00,131.97,131.99,131.82,131.82,8098.0,128.5641,128.5836,128.4179,128.4179,8098.0
2018-05-23 12:00:00,131.77,131.83,131.65,131.73,12703.0,128.3692,128.4277,128.2523,128.3303,12703.0
2018-05-23 12:05:00,131.76,131.85,131.74,131.77,7402.0,128.3595,128.4472,128.34,128.3692,7402.0
2018-05-23 12:10:00,131.77,131.85,131.74,131.8,7404.0,128.3692,128.4472,128.34,128.3985,7404.0
2018-05-23 12:15:00,131.82,131.82,131.67,131.71,6704.0,128.4179,128.4179,128.2718,128.3108,6704.0
2018-05-23 12:20:00,131.66,131.75,131.55,131.57,8825.0,128.2621,128.3498,128.1549,128.1744,8825.0
2018-05-23 12:25:00,131.55,131.62,131.49,131.53,7723.0,128.1549,128.2231,128.0965,128.1354,7723.0
2018-05-23 12:30:00,131.52,131.78,131.52,131.78,4800.0,128.1257,128.379,128.1257,128.379,4800.0
2018-05-23 12:35:00,131.75,131.76,131.62,131.67,5557.0,128.3498,128.3595,128.2231,128.2718,5557.0
2018-05-23 12:40:00,131.71,131.86,131.7,131.8,4901.0,128.3108,128.4569,128.301,128.3985,4901.0
2018-05-23 12:45:00,131.8,131.89,131.77,131.89,7421.0,128.3985,128.4861,128.3692,128.4861,7421.0
2018-05-23 12:50:00,131.88,131.92,131.79,131.83,5249.0,128.4764,128.5154,128.3887,128.4277,5249.0
2018-05-23 12:55:00,131.83,131.98,131.79,131.94,12058.0,128.4277,128.5738,128.3887,128.5348,12058.0
2018-05-23 13:00:00,131.95,131.95,131.74,131.82,4791.0,128.5446,128.5446,128.34,128.4179,4791.0
2018-05-23 13:05:00,131.79,131.85,131.77,131.85,3693.0,128.3887,128.4472,128.3692,128.4472,3693.0
2018-05-23 13:10:00,131.85,131.85,131.63,131.63,3200.0,128.4472,128.4472,128.2328,128.2328,3200.0
2018-05-23 13:15:00,131.62,131.62,131.51,131.53,7654.0,128.2231,128.2231,128.1159,128.1354,7654.0
2018-05-23 13:20:00,131.5,131.63,131.5,131.58,3971.0,128.1062,128.2328,128.1062,128.1841,3971.0
2018-05-23 13:25:00,131.6,131.62,131.55,131.59,3974.0,128.2036,128.2231,128.1549,128.1939,3974.0
2018-05-23 13:30:00,131.57,131.6,131.51,131.57,5600.0,128.1744,128.2036,128.1159,128.1744,5600.0
2018-05-23 13:35:00,131.57,131.57,131.48,131.54,5677.0,128.1744,128.1744,128.0867,128.1452,5677.0
2018-05-23 13:40:00,131.55,131.77,131.55,131.72,5021.0,128.1549,128.3692,128.1549,128.3205,5021.0
2018-05-23 13:45:00,131.7,131.79,131.69,131.78,4500.0,128.301,128.3887,128.2913,128.379,4500.0
2018-05-23 13:50:00,131.76,131.83,131.67,131.71,5915.0,128.3595,128.4277,128.2718,128.3108,5915.0
2018-05-23 13:55:00,131.67,131.69,131.65,131.65,3142.0,128.2718,128.2913,128.2523,128.2523,3142.0
2018-05-23 14:00:00,131.67,131.95,131.62,131.79,15064.0,128.2718,128.5446,128.2231,128.3887,15064.0
2018-05-23 14:05:00,131.86,132.35,131.86,132.35,14916.0,128.4569,128.9343,128.4569,128.9343,14916.0
2018-05-23 14:10:00,132.33,132.37,132.12,132.17,5734.0,128.9148,128.9537,128.7102,128.7589,5734.0
2018-05-23 14:15:00,132.34,132.43,132.22,132.27,5814.0,128.9245,129.0122,128.8076,128.8563,5814.0
2018-05-23 14:20:00,132.24,132.35,132.2,132.34,10296.0,128.8271,128.9343,128.7881,128.9245,10296.0
2018-05-23 14:25:00,132.35,132.43,132.19,132.26,5064.0,128.9343,129.0122,128.7784,128.8466,5064.0
2018-05-23 14:30:00,132.27,132.27,132.11,132.19,5775.0,128.8563,128.8563,128.7005,128.7784,5775.0
2018-05-23 14:35:00,132.19,132.23,132.08,132.1,9088.0,128.7784,128.8174,128.6712,128.6907,9088.0
2018-05-23 14:40:00,132.15,132.3,132.14,132.27,11085.0,128.7394,128.8856,128.7297,128.8563,11085.0
2018-05-23 14:45:00,132.28,132.47,132.28,132.44,8144.0,128.8661,129.0512,128.8661,129.0219,8144.0
2018-05-23 14:50:00,132.43,132.52,132.41,132.51,5459.0,129.0122,129.0999,128.9927,129.0901,5459.0
2018-05-23 14:55:00,132.51,132.54,132.46,132.54,9118.0,129.0901,129.1194,129.0414,129.1194,9118.0
2018-05-23 15:00:00,132.55,132.69,132.52,132.67,11553.0,129.1291,129.2655,129.0999,129.246,11553.0
2018-05-23 15:05:00,132.68,132.9,132.68,132.77,24825.0,129.2557,129.4701,129.2557,129.3434,24825.0
2018-05-23 15:10:00,132.82,133.0,132.58,132.9,24048.0,129.3921,129.5675,129.1583,129.4701,24048.0
2018-05-23 15:15:00,132.84,132.92,132.68,132.9,14258.0,129.4116,129.4896,129.2557,129.4701,14258.0
2018-05-23 15:20:00,132.88,132.96,132.8,132.9,14419.0,129.4506,129.5285,129.3727,129.4701,14419.0
2018-05-23 15:25:00,132.86,132.96,132.86,132.92,12649.0,129.4311,129.5285,129.4311,129.4896,12649.0
2018-05-23 15:30:00,132.91,132.97,132.87,132.9,13658.0,129.4798,129.5383,129.4408,129.4701,13658.0
2018-05-23 15:35:00,132.86,132.94,132.84,132.84,12099.0,129.4311,129.509,129.4116,129.4116,12099.0
2018-05-23 15:40:00,132.86,133.12,132.83,133.09,23844.0,129.4311,129.6844,129.4019,129.6552,23844.0
2018-05-23 15:45:00,133.09,133.09,132.84,133.01,41494.0,129.6552,129.6552,129.4116,129.5772,41494.0
2018-05-23 15:50:00,133.01,133.47,133.01,133.44,83526.0,129.5772,130.0254,129.5772,129.9961,83526.0
2018-05-23 15:55:00,133.43,133.54,133.38,133.5,191938.0,129.9864,130.0936,129.9377,130.0546,191938.0
2018-05-24 09:30:00,133.49,133.49,131.92,132.51,113277.0,130.0448,130.0448,128.5154,129.0901,113277.0
2018-05-24 09:35:00,132.6,132.96,131.63,131.76,50811.0,129.1778,129.5285,128.2328,128.3595,50811.0
2018-05-24 09:40:00,131.81,131.99,130.94,131.64,82142.0,128.4082,128.5836,127.5607,128.2426,82142.0
2018-05-24 09:45:00,131.65,131.91,131.3,131.46,34589.0,128.2523,128.5056,127.9114,128.0672,34589.0
2018-05-24 09:50:00,131.32,131.42,130.96,131.07,309053.0,127.9308,128.0283,127.5801,127.6873,309053.0
2018-05-24 09:55:00,131.03,131.32,130.97,131.23,39770.0,127.6483,127.9308,127.5899,127.8432,39770.0
2018-05-24 10:00:00,131.23,131.4,131.14,131.29,52530.0,127.8432,128.0088,127.7555,127.9016,52530.0
2018-05-24 10:05:00,131.27,131.44,131.11,131.17,26814.0,127.8821,128.0478,127.7263,127.7847,26814.0
2018-05-24 10:10:00,131.21,131.36,131.07,131.13,22274.0,127.8237,127.9698,127.6873,127.7458,22274.0
2018-05-24 10:15:00,131.05,131.42,130.98,131.09,139138.0,127.6678,128.0283,127.5996,127.7068,139138.0
2018-05-24 10:20:00,131.12,131.39,131.01,131.08,25807.0,127.736,127.999,127.6288,127.697,25807.0
2018-05-24 10:25:00,131.04,131.13,130.84,131.09,17871.0,127.6581,127.7458,127.4632,127.7068,17871.0
2018-05-24 10:30:00,131.05,131.11,130.43,130.63,24913.0,127.6678,127.7263,127.0638,127.2587,24913.0
2018-05-24 10:35:00,130.65,130.74,130.49,130.71,67098.0,127.2781,127.3658,127.1223,127.3366,67098.0
2018-05-24 10:40:00,130.69,130.86,130.62,130.73,33548.0,127.3171,127.4827,127.2489,127.3561,33548.0
2018-05-24 10:45:00,130.72,130.87,130.47,130.64,16141.0,127.3463,127.4925,127.1028,127.2684,16141.0
2018-05-24 10:50:00,130.65,130.79,130.53,130.53,17641.0,127.2781,127.4145,127.1612,127.1612,17641.0
2018-05-24 10:55:00,130.57,130.57,129.83,129.84,38962.0,127.2002,127.2002,126.4793,126.489,38962.0
2018-05-24 11:00:00,129.83,130.05,129.57,129.94,56060.0,126.4793,126.6936,126.226,126.5865,56060.0
2018-05-24 11:05:00,130.03,130.29,129.84,130.13,34473.0,126.6741,126.9274,126.489,126.7716,34473.0
2018-05-24 11:10:00,130.13,130.63,130.12,130.5,24577.0,126.7716,127.2587,126.7618,127.132,24577.0
2018-05-24 11:15:00,130.5,130.7,130.31,130.5,16962.0,127.132,127.3268,126.9469,127.132,16962.0
2018-05-24 11:20:00,130.52,130.54,130.19,130.27,21887.0,127.1515,127.171,126.83,126.9079,21887.0
2018-05-24 11:25:00,130.28,130.49,130.2,130.43,12711.0,126.9177,127.1223,126.8398,127.0638,12711.0
2018-05-24 11:30:00,130.41,130.5,130.33,130.36,10790.0,127.0443,127.132,126.9664,126.9956,10790.0
2018-05-24 11:35:00,130.36,130.36,130.24,130.31,16543.0,126.9956,126.9956,126.8787,126.9469,16543.0
2018-05-24 11:40:00,130.31,130.31,130.18,130.22,12134.0,126.9469,126.9469,126.8203,126.8592,12134.0
2018-05-24 11:45:00,130.22,130.23,130.07,130.17,30308.0,126.8592,126.869,126.7131,126.8105,30308.0
2018-05-24 11:50:00,130.17,130.5,130.04,130.36,26585.0,126.8105,127.132,126.6839,126.9956,26585.0
2018-05-24 11:55:00,130.41,130.53,130.38,130.53,38900.0,127.0443,127.1612,127.0151,127.1612,38900.0
2018-05-24 12:00:00,130.53,130.72,130.53,130.58,16729.0,127.1612,127.3463,127.1612,127.2099,16729.0
2018-05-24 12:05:00,130.59,130.63,130.55,130.61,17588.0,127.2197,127.2587,127.1807,127.2392,17588.0
2018-05-24 12:10:00,130.62,130.86,130.62,130.79,45139.0,127.2489,127.4827,127.2489,127.4145,45139.0
2018-05-24 12:15:00,130.79,130.83,130.59,130.63,37498.0,127.4145,127.4535,127.2197,127.2587,37498.0
2018-05-24 12:20:00,130.62,130.72,130.58,130.62,34208.0,127.2489,127.3463,127.2099,127.2489,34208.0
2018-05-24 12:25:00,130.61,130.63,130.5,130.56,16632.0,127.2392,127.2587,127.132,127.1905,16632.0
2018-05-24 12:30:00,130.59,130.89,130.57,130.81,19462.0,127.2197,127.5119,127.2002,127.434,19462.0
2018-05-24 12:35:00,130.77,130.77,130.48,130.5,34853.0,127.395,127.395,127.1125,127.132,34853.0
2018-05-24 12:40:00,130.49,130.49,130.29,130.34,19429.0,127.1223,127.1223,126.9274,126.9761,19429.0
2018-05-24 12:45:00,130.4,130.47,130.33,130.34,7900.0,127.0346,127.1028,126.9664,126.9761,7900.0
2018-05-24 12:50:00,130.39,130.39,130.19,130.24,17459.0,127.0248,127.0248,126.83,126.8787,17459.0
2018-05-24 12:55:00,130.24,130.47,130.24,130.39,10703.0,126.8787,127.1028,126.8787,127.0248,10703.0
2018-05-24 13:00:00,130.42,130.57,130.37,130.57,23970.0,127.0541,127.2002,127.0054,127.2002,23970.0
2018-05-24 13:05:00,130.59,130.69,130.59,130.6,19782.0,127.2197,127.3171,127.2197,127.2294,19782.0
2018-05-24 13:10:00,130.61,130.65,130.49,130.49,13799.0,127.2392,127.2781,127.1223,127.1223,13799.0
2018-05-24 13:15:00,130.5,130.58,130.5,130.52,10000.0,127.132,127.2099,127.132,127.1515,10000.0
2018-05-24 13:20:00,130.58,130.75,130.58,130.67,11459.0,127.2099,127.3756,127.2099,127.2976,11459.0
2018-05-24 13:25:00,130.66,130.66,130.56,130.59,10225.0,127.2879,127.2879,127.1905,127.2197,10225.0
2018-05-24 13:30:00,130.59,130.6,130.44,130.44,15611.0,127.2197,127.2294,127.0736,127.0736,15611.0
2018-05-24 13:35:00,130.44,130.49,130.35,130.41,9699.0,127.0736,127.1223,126.9859,127.0443,9699.0
2018-05-24 13:40:00,130.4,130.44,130.28,130.3,8420.0,127.0346,127.0736,126.9177,126.9372,8420.0
2018-05-24 13:45:00,130.32,130.34,130.23,130.25,12318.0,126.9567,126.9761,126.869,126.8885,12318.0
2018-05-24 13:50:00,130.28,130.3,130.1,130.1,27226.0,126.9177,126.9372,126.7423,126.7423,27226.0
2018-05-24 13:55:00,130.1,130.23,130.1,130.17,93034.0,126.7423,126.869,126.7423,126.8105,93034.0
2018-05-24 14:00:00,130.17,130.22,130.1,130.18,36260.0,126.8105,126.8592,126.7423,126.8203,36260.0
2018-05-24 14:05:00,130.14,130.45,130.14,130.44,20770.0,126.7813,127.0833,126.7813,127.0736,20770.0
2018-05-24 14:10:00,130.46,130.58,130.46,130.52,9007.0,127.093,127.2099,127.093,127.1515,9007.0
2018-05-24 14:15:00,130.55,130.87,130.49,130.86,8254.0,127.1807,127.4925,127.1223,127.4827,8254.0
2018-05-24 14:20:00,130.87,131.06,130.84,131.04,23981.0,127.4925,127.6776,127.4632,127.6581,23981.0
2018-05-24 14:25:00,131.02,131.28,131.0,131.26,25068.0,127.6386,127.8919,127.6191,127.8724,25068.0
2018-05-24 14:30:00,131.19,131.25,131.14,131.25,16649.0,127.8042,127.8627,127.7555,127.8627,16649.0
2018-05-24 14:35:00,131.25,131.38,131.25,131.25,23846.0,127.8627,127.9893,127.8627,127.8627,23846.0
2018-05-24 14:40:00,131.26,131.3,131.21,131.25,17219.0,127.8724,127.9114,127.8237,127.8627,17219.0
2018-05-24 14:45:00,131.25,131.26,131.03,131.11,16757.0,127.8627,127.8724,127.6483,127.7263,16757.0
2018-05-24 14:50:00,131.1,131.12,130.99,131.01,27348.0,127.7165,127.736,127.6094,127.6288,27348.0
2018-05-24 14:55:00,130.99,131.32,130.98,131.22,26227.0,127.6094,127.9308,127.5996,127.8334,26227.0
2018-05-24 15:00:00,131.22,131.28,131.07,131.26,17615.0,127.8334,127.8919,127.6873,127.8724,17615.0
2018-05-24 15:05:00,131.25,131.38,131.23,131.35,25329.0,127.8627,127.9893,127.8432,127.9601,25329.0
2018-05-24 15:10:00,131.34,131.37,131.31,131.36,24425.0,127.9503,127.9796,127.9211,127.9698,24425.0
2018-05-24 15:15:00,131.34,131.38,131.32,131.35,19951.0,127.9503,127.9893,127.9308,127.9601,19951.0
2018-05-24 15:20:00,131.35,131.5,131.29,131.45,16526.0,127.9601,128.1062,127.9016,128.0575,16526.0
2018-05-24 15:25:00,131.46,131.52,131.31,131.35,17848.0,128.0672,128.1257,127.9211,127.9601,17848.0
2018-05-24 15:30:00,131.36,131.54,131.36,131.54,16163.0,127.9698,128.1452,127.9698,128.1452,16163.0
2018-05-24 15:35:00,131.55,131.59,131.35,131.35,44392.0,128.1549,128.1939,127.9601,127.9601,44392.0
2018-05-24 15:40:00,131.37,131.4,131.16,131.16,33075.0,127.9796,128.0088,127.775,127.775,33075.0
2018-05-24 15:45:00,131.17,131.36,131.1,131.33,51048.0,127.7847,127.9698,127.7165,127.9406,51048.0
2018-05-24 15:50:00,131.34,131.43,131.26,131.29,52263.0,127.9503,128.038,127.8724,127.9016,52263.0
2018-05-24 15:55:00,131.29,131.56,131.27,131.49,125487.0,127.9016,128.1647,127.8821,128.0965,125487.0
2018-05-25 09:30:00,131.77,132.46,131.15,131.63,36828.0,128.3692,129.0414,127.7652,128.2328,36828.0
2018-05-25 09:35:00,131.64,132.33,131.62,132.33,26773.0,128.2426,128.9148,128.2231,128.9148,26773.0
2018-05-25 09:40:00,132.33,132.33,131.91,131.92,41604.0,128.9148,128.9148,128.5056,128.5154,41604.0
2018-05-25 09:45:00,131.94,132.4,131.9,132.33,31933.0,128.5348,128.983,128.4959,128.9148,31933.0
2018-05-25 09:50:00,132.4,132.4,132.13,132.18,16043.0,128.983,128.983,128.7199,128.7687,16043.0
2018-05-25 09:55:00,132.2,132.6,132.2,132.3,37011.0,128.7881,129.1778,128.7881,128.8856,37011.0
2018-05-25 10:00:00,132.25,132.39,132.12,132.22,35673.0,128.8368,128.9732,128.7102,128.8076,35673.0
2018-05-25 10:05:00,132.22,132.37,131.91,131.98,27187.0,128.8076,128.9537,128.5056,128.5738,27187.0
2018-05-25 10:10:00,131.99,132.08,131.75,131.9,12165.0,128.5836,128.6712,128.3498,128.4959,12165.0
2018-05-25 10:15:00,131.89,132.14,131.89,132.01,18657.0,128.4861,128.7297,128.4861,128.603,18657.0
2018-05-25 10:20:00,131.99,132.35,131.88,132.3,20934.0,128.5836,128.9343,128.4764,128.8856,20934.0
2018-05-25 10:25:00,132.31,132.35,132.1,132.22,11622.0,128.8953,128.9343,128.6907,128.8076,11622.0
2018-05-25 10:30:00,132.22,132.34,132.17,132.22,15720.0,128.8076,128.9245,128.7589,128.8076,15720.0
2018-05-25 10:35:00,132.21,132.25,132.05,132.13,11607.0,128.7979,128.8368,128.642,128.7199,11607.0
2018-05-25 10:40:00,132.1,132.18,131.97,132.11,7288.0,128.6907,128.7687,128.5641,128.7005,7288.0
2018-05-25 10:45:00,132.11,132.11,131.79,131.79,9662.0,128.7005,128.7005,128.3887,128.3887,9662.0
2018-05-25 10:50:00,131.81,131.97,131.71,131.92,11451.0,128.4082,128.5641,128.3108,128.5154,11451.0
2018-05-25 10:55:00,131.92,132.0,131.88,131.95,9432.0,128.5154,128.5933,128.4764,128.5446,9432.0
2018-05-25 11:00:00,131.91,132.04,131.91,131.95,6236.0,128.5056,128.6323,128.5056,128.5446,6236.0
2018-05-25 11:05:00,131.91,131.93,131.71,131.81,10243.0,128.5056,128.5251,128.3108,128.4082,10243.0
2018-05-25 11:10:00,131.83,131.9,131.7,131.76,7434.0,128.4277,128.4959,128.301,128.3595,7434.0
2018-05-25 11:15:00,131.79,131.79,131.63,131.65,9100.0,128.3887,128.3887,128.2328,128.2523,9100.0
2018-05-25 11:20:00,131.62,131.75,131.5,131.71,22136.0,128.2231,128.3498,128.1062,128.3108,22136.0
2018-05-25 11:25:00,131.75,131.78,131.66,131.71,10203.0,128.3498,128.379,128.2621,128.3108,10203.0
2018-05-25 11:30:00,131.74,131.79,131.7,131.73,12427.0,128.34,128.3887,128.301,128.3303,12427.0
2018-05-25 11:35:00,131.73,132.08,131.73,132.03,17853.0,128.3303,128.6712,128.3303,128.6225,17853.0
2018-05-25 11:40:00,132.07,132.08,131.79,131.97,13459.0,128.6615,128.6712,128.3887,128.5641,13459.0
2018-05-25 11:45:00,132.02,132.02,131.76,131.76,9554.0,128.6128,128.6128,128.3595,128.3595,9554.0
2018-05-25 11:50:00,131.75,131.89,131.7,131.84,10055.0,128.3498,128.4861,128.301,128.4374,10055.0
2018-05-25 11:55:00,131.8,131.9,131.75,131.78,9496.0,128.3985,128.4959,128.3498,128.379,9496.0
2018-05-25 12:00:00,131.77,131.91,131.76,131.89,6301.0,128.3692,128.5056,128.3595,128.4861,6301.0
2018-05-25 12:05:00,131.83,131.88,131.71,131.81,8400.0,128.4277,128.4764,128.3108,128.4082,8400.0
2018-05-25 12:10:00,131.76,131.85,131.6,131.83,7818.0,128.3595,128.4472,128.2036,128.4277,7818.0
2018-05-25 12:15:00,131.82,131.9,131.8,131.8,6776.0,128.4179,128.4959,128.3985,128.3985,6776.0
2018-05-25 12:20:00,131.76,131.89,131.7,131.85,11298.0,128.3595,128.4861,128.301,128.4472,11298.0
2018-05-25 12:25:00,131.83,131.96,131.83,131.88,7870.0,128.4277,128.5543,128.4277,128.4764,7870.0
2018-05-25 12:30:00,131.92,131.96,131.88,131.95,4524.0,128.5154,128.5543,128.4764,128.5446,4524.0
2018-05-25 12:35:00,131.98,132.08,131.93,132.02,13310.0,128.5738,128.6712,128.5251,128.6128,13310.0
2018-05-25 12:40:00,132.0,132.1,131.97,132.06,8830.0,128.5933,128.6907,128.5641,128.6517,8830.0
2018-05-25 12:45:00,132.09,132.1,132.02,132.09,5400.0,128.681,128.6907,128.6128,128.681,5400.0
2018-05-25 12:50:00,132.09,132.1,132.01,132.06,12114.0,128.681,128.6907,128.603,128.6517,12114.0
2018-05-25 12:55:00,132.1,132.26,132.1,132.2,10400.0,128.6907,128.8466,128.6907,128.7881,10400.0
2018-05-25 13:00:00,132.25,132.29,132.13,132.24,13962.0,128.8368,128.8758,128.7199,128.8271,13962.0
2018-05-25 13:05:00,132.26,132.33,132.26,132.33,3713.0,128.8466,128.9148,128.8466,128.9148,3713.0
2018-05-25 13:10:00,132.34,132.39,132.17,132.17,7948.0,128.9245,128.9732,128.7589,128.7589,7948.0
2018-05-25 13:15:00,132.25,132.3,132.25,132.3,3162.0,128.8368,128.8856,128.8368,128.8856,3162.0
2018-05-25 13:20:00,132.3,132.32,132.25,132.25,5689.0,128.8856,128.905,128.8368,128.8368,5689.0
2018-05-25 13:25:00,132.27,132.27,132.2,132.21,5007.0,128.8563,128.8563,128.7881,128.7979,5007.0
2018-05-25 13:30:00,132.21,132.21,132.02,132.12,5000.0,128.7979,128.7979,128.6128,128.7102,5000.0
2018-05-25 13:35:00,132.16,132.22,132.12,132.2,7658.0,128.7492,128.8076,128.7102,128.7881,7658.0
2018-05-25 13:40:00,132.21,132.21,132.11,132.16,4950.0,128.7979,128.7979,128.7005,128.7492,4950.0
2018-05-25 13:45:00,132.16,132.17,132.1,132.15,7148.0,128.7492,128.7589,128.6907,128.7394,7148.0
2018-05-25 13:50:00,132.16,132.18,132.06,132.06,9993.0,128.7492,128.7687,128.6517,128.6517,9993.0
2018-05-25 13:55:00,132.05,132.08,131.97,131.98,7768.0,128.642,128.6712,128.5641,128.5738,7768.0
2018-05-25 14:00:00,131.97,132.1,131.97,132.06,3494.0,128.5641,128.6907,128.5641,128.6517,3494.0
2018-05-25 14:05:00,132.09,132.2,132.07,132.09,10135.0,128.681,128.7881,128.6615,128.681,10135.0
2018-05-25 14:10:00,132.12,132.2,132.12,132.15,14201.0,128.7102,128.7881,128.7102,128.7394,14201.0
2018-05-25 14:15:00,132.15,132.27,132.15,132.22,7250.0,128.7394,128.8563,128.7394,128.8076,7250.0
2018-05-25 14:20:00,132.27,132.27,132.16,132.25,3900.0,128.8563,128.8563,128.7492,128.8368,3900.0
2018-05-25 14:25:00,132.3,132.33,132.17,132.33,20480.0,128.8856,128.9148,128.7589,128.9148,20480.0
2018-05-25 14:30:00,132.36,132.36,132.22,132.26,6631.0,128.944,128.944,128.8076,128.8466,6631.0
2018-05-25 14:35:00,132.26,132.29,132.13,132.16,5573.0,128.8466,128.8758,128.7199,128.7492,5573.0
2018-05-25 14:40:00,132.1,132.1,131.93,132.0,7209.0,128.6907,128.6907,128.5251,128.5933,7209.0
2018-05-25 14:45:00,131.97,131.99,131.9,131.91,4854.0,128.5641,128.5836,128.4959,128.5056,4854.0
2018-05-25 14:50:00,131.92,132.01,131.88,131.96,11052.0,128.5154,128.603,128.4764,128.5543,11052.0
2018-05-25 14:55:00,131.99,132.04,131.94,131.94,8621.0,128.5836,128.6323,128.5348,128.5348,8621.0
2018-05-25 15:00:00,131.94,132.02,131.89,132.0,4000.0,128.5348,128.6128,128.4861,128.5933,4000.0
2018-05-25 15:05:00,131.99,132.02,131.95,131.98,3867.0,128.5836,128.6128,128.5446,128.5738,3867.0
2018-05-25 15:10:00,131.97,132.09,131.95,132.06,15747.0,128.5641,128.681,128.5446,128.6517,15747.0
2018-05-25 15:15:00,132.02,132.15,132.02,132.15,8085.0,128.6128,128.7394,128.6128,128.7394,8085.0
2018-05-25 15:20:00,132.13,132.21,132.03,132.03,9481.0,128.7199,128.7979,128.6225,128.6225,9481.0
2018-05-25 15:25:00,132.04,132.17,132.02,132.16,5100.0,128.6323,128.7589,128.6128,128.7492,5100.0
2018-05-25 15:30:00,132.13,132.19,132.06,132.1,14298.0,128.7199,128.7784,128.6517,128.6907,14298.0
2018-05-25 15:35:00,132.11,132.14,132.05,132.06,11016.0,128.7005,128.7297,128.642,128.6517,11016.0
2018-05-25 15:40:00,132.03,132.04,131.89,131.9,9307.0,128.6225,128.6323,128.4861,128.4959,9307.0
2018-05-25 15:45:00,131.91,131.96,131.78,131.79,15152.0,128.5056,128.5543,128.379,128.3887,15152.0
2018-05-25 15:50:00,131.82,131.94,131.8,131.88,23545.0,128.4179,128.5348,128.3985,128.4764,23545.0
2018-05-25 15:55:00,131.88,131.95,131.84,131.86,81868.0,128.4764,128.5446,128.4374,128.4569,81868.0
2018-05-29 09:30:00,130.72,131.12,130.29,130.47,66476.0,127.3463,127.736,126.9274,127.1028,66476.0
2018-05-29 09:35:00,130.5,130.88,130.37,130.56,21745.0,127.132,127.5022,127.0054,127.1905,21745.0
2018-05-29 09:40:00,130.57,130.95,130.57,130.79,21160.0,127.2002,127.5704,127.2002,127.4145,21160.0
2018-05-29 09:45:00,130.79,131.29,130.77,131.03,58278.0,127.4145,127.9016,127.395,127.6483,58278.0
2018-05-29 09:50:00,131.08,131.2,130.85,130.85,21449.0,127.697,127.8139,127.473,127.473,21449.0
2018-05-29 09:55:00,130.9,131.0,130.69,130.86,25922.0,127.5217,127.6191,127.3171,127.4827,25922.0
2018-05-29 10:00:00,130.89,130.97,130.69,130.97,15608.0,127.5119,127.5899,127.3171,127.5899,15608.0
2018-05-29 10:05:00,130.99,131.03,130.76,130.76,16342.0,127.6094,127.6483,127.3853,127.3853,16342.0
2018-05-29 10:10:00,130.79,130.79,130.35,130.4,21981.0,127.4145,127.4145,126.9859,127.0346,21981.0
2018-05-29 10:15:00,130.36,130.55,130.29,130.4,17358.0,126.9956,127.1807,126.9274,127.0346,17358.0
2018-05-29 10:20:00,130.43,130.47,130.27,130.34,9057.0,127.0638,127.1028,126.9079,126.9761,9057.0
2018-05-29 10:25:00,130.31,130.46,130.2,130.37,26448.0,126.9469,127.093,126.8398,127.0054,26448.0
2018-05-29 10:30:00,130.34,130.34,130.07,130.15,14793.0,126.9761,126.9761,126.7131,126.791,14793.0
2018-05-29 10:35:00,130.12,130.6,130.12,130.6,11190.0,126.7618,127.2294,126.7618,127.2294,11190.0
2018-05-29 10:40:00,130.6,130.73,130.5,130.5,9888.0,127.2294,127.3561,127.132,127.132,9888.0
2018-05-29 10:45:00,130.55,130.86,130.42,130.86,21587.0,127.1807,127.4827,127.0541,127.4827,21587.0
2018-05-29 10:50:00,130.87,130.92,130.75,130.76,17986.0,127.4925,127.5412,127.3756,127.3853,17986.0
2018-05-29 10:55:00,130.76,130.84,130.56,130.7,17403.0,127.3853,127.4632,127.1905,127.3268,17403.0
2018-05-29 11:00:00,130.61,130.66,130.42,130.44,12219.0,127.2392,127.2879,127.0541,127.0736,12219.0
2018-05-29 11:05:00,130.45,130.62,130.4,130.5,26618.0,127.0833,127.2489,127.0346,127.132,26618.0
2018-05-29 11:10:00,130.5,130.76,130.49,130.7,19759.0,127.132,127.3853,127.1223,127.3268,19759.0
2018-05-29 11:15:00,130.74,130.75,130.54,130.61,22760.0,127.3658,127.3756,127.171,127.2392,22760.0
2018-05-29 11:20:00,130.64,130.72,130.51,130.51,14846.0,127.2684,127.3463,127.1418,127.1418,14846.0
2018-05-29 11:25:00,130.5,130.69,130.43,130.55,13219.0,127.132,127.3171,127.0638,127.1807,13219.0
2018-05-29 11:30:00,130.59,130.64,130.47,130.52,10655.0,127.2197,127.2684,127.1028,127.1515,10655.0
2018-05-29 11:35:00,130.5,130.5,130.18,130.19,11664.0,127.132,127.132,126.8203,126.83,11664.0
2018-05-29 11:40:00,130.19,130.22,130.02,130.04,18436.0,126.83,126.8592,126.6644,126.6839,18436.0
2018-05-29 11:45:00,130.01,130.15,129.87,130.15,23296.0,126.6547,126.791,126.5183,126.791,23296.0
2018-05-29 11:50:00,130.15,130.37,130.11,130.12,17580.0,126.791,127.0054,126.7521,126.7618,17580.0
2018-05-29 11:55:00,130.12,130.21,130.02,130.08,11422.0,126.7618,126.8495,126.6644,126.7228,11422.0
2018-05-29 12:00:00,130.08,130.13,129.91,130.06,23397.0,126.7228,126.7716,126.5572,126.7034,23397.0
2018-05-29 12:05:00,130.06,130.07,129.85,129.91,15331.0,126.7034,126.7131,126.4988,126.5572,15331.0
2018-05-29 12:10:00,129.94,130.01,129.84,129.9,9897.0,126.5865,126.6547,126.489,126.5475,9897.0
2018-05-29 12:15:00,129.9,130.04,129.9,129.97,11338.0,126.5475,126.6839,126.5475,126.6157,11338.0
2018-05-29 12:20:00,130.0,130.23,129.95,130.21,8891.0,126.6449,126.869,126.5962,126.8495,8891.0
2018-05-29 12:25:00,130.19,130.25,130.02,130.08,14715.0,126.83,126.8885,126.6644,126.7228,14715.0
2018-05-29 12:30:00,130.11,130.35,130.03,130.35,7468.0,126.7521,126.9859,126.6741,126.9859,7468.0
2018-05-29 12:35:00,130.33,130.57,130.31,130.51,8054.0,126.9664,127.2002,126.9469,127.1418,8054.0
2018-05-29 12:40:00,130.51,130.59,130.46,130.52,7711.0,127.1418,127.2197,127.093,127.1515,7711.0
2018-05-29 12:45:00,130.53,130.67,130.48,130.67,7317.0,127.1612,127.2976,127.1125,127.2976,7317.0
2018-05-29 12:50:00,130.67,130.74,130.56,130.64,7772.0,127.2976,127.3658,127.1905,127.2684,7772.0
2018-05-29 12:55:00,130.6,130.72,130.58,130.71,3614.0,127.2294,127.3463,127.2099,127.3366,3614.0
2018-05-29 13:00:00,130.67,130.71,130.62,130.62,2204.0,127.2976,127.3366,127.2489,127.2489,2204.0
2018-05-29 13:05:00,130.65,130.66,130.48,130.48,6490.0,127.2781,127.2879,127.1125,127.1125,6490.0
2018-05-29 13:10:00,130.51,130.59,130.46,130.57,6202.0,127.1418,127.2197,127.093,127.2002,6202.0
2018-05-29 13:15:00,130.52,130.67,130.5,130.64,2901.0,127.1515,127.2976,127.132,127.2684,2901.0
2018-05-29 13:20:00,130.68,130.77,130.66,130.75,5532.0,127.3074,127.395,127.2879,127.3756,5532.0
2018-05-29 13:25:00,130.79,130.9,130.74,130.78,14083.0,127.4145,127.5217,127.3658,127.4048,14083.0
2018-05-29 13:30:00,130.77,130.77,130.52,130.52,4690.0,127.395,127.395,127.1515,127.1515,4690.0
2018-05-29 13:35:00,130.64,130.67,130.56,130.57,4862.0,127.2684,127.2976,127.1905,127.2002,4862.0
2018-05-29 13:40:00,130.64,130.74,130.59,130.66,5252.0,127.2684,127.3658,127.2197,127.2879,5252.0
2018-05-29 13:45:00,130.64,130.92,130.63,130.86,5100.0,127.2684,127.5412,127.2587,127.4827,5100.0
2018-05-29 13:50:00,130.9,130.93,130.84,130.85,6176.0,127.5217,127.5509,127.4632,127.473,6176.0
2018-05-29 13:55:00,130.93,130.97,130.83,130.88,5200.0,127.5509,127.5899,127.4535,127.5022,5200.0
2018-05-29 14:00:00,130.8,130.84,130.46,130.46,5381.0,127.4243,127.4632,127.093,127.093,5381.0
2018-05-29 14:05:00,130.52,130.68,130.52,130.63,6699.0,127.1515,127.3074,127.1515,127.2587,6699.0
2018-05-29 14:10:00,130.59,130.7,130.55,130.65,4113.0,127.2197,127.3268,127.1807,127.2781,4113.0
2018-05-29 14:15:00,130.58,130.62,130.47,130.57,11357.0,127.2099,127.2489,127.1028,127.2002,11357.0
2018-05-29 14:20:00,130.54,130.65,130.43,130.6,8488.0,127.171,127.2781,127.0638,127.2294,8488.0
2018-05-29 14:25:00,130.66,130.84,130.55,130.84,5400.0,127.2879,127.4632,127.1807,127.4632,5400.0
2018-05-29 14:30:00,130.84,130.86,130.76,130.8,5886.0,127.4632,127.4827,127.3853,127.4243,5886.0
2018-05-29 14:35:00,130.83,131.0,130.75,130.79,7075.0,127.4535,127.6191,127.3756,127.4145,7075.0
2018-05-29 14:40:00,130.78,130.87,130.45,130.47,6700.0,127.4048,127.4925,127.0833,127.1028,6700.0
2018-05-29 14:45:00,130.45,130.63,130.41,130.54,9894.0,127.0833,127.2587,127.0443,127.171,9894.0
2018-05-29 14:50:00,130.54,130.57,130.43,130.45,7062.0,127.171,127.2002,127.0638,127.0833,7062.0
2018-05-29 14:55:00,130.49,130.63,130.39,130.53,6111.0,127.1223,127.2587,127.0248,127.1612,6111.0
2018-05-29 15:00:00,130.49,130.78,130.47,130.69,7704.0,127.1223,127.4048,127.1028,127.3171,7704.0
2018-05-29 15:05:00,130.68,130.78,130.56,130.65,7790.0,127.3074,127.4048,127.1905,127.2781,7790.0
2018-05-29 15:10:00,130.68,130.75,130.58,130.59,9731.0,127.3074,127.3756,127.2099,127.2197,9731.0
2018-05-29 15:15:00,130.59,130.71,130.58,130.64,6882.0,127.2197,127.3366,127.2099,127.2684,6882.0
2018-05-29 15:20:00,130.64,130.73,130.54,130.71,9304.0,127.2684,127.3561,127.171,127.3366,9304.0
2018-05-29 15:25:00,130.71,130.85,130.7,130.82,8494.0,127.3366,127.473,127.3268,127.4438,8494.0
2018-05-29 15:30:00,130.81,131.01,130.76,130.98,10420.0,127.434,127.6288,127.3853,127.5996,10420.0
2018-05-29 15:35:00,130.98,131.19,130.98,131.11,10366.0,127.5996,127.8042,127.5996,127.7263,10366.0
2018-05-29 15:40:00,131.11,131.28,131.11,131.28,17048.0,127.7263,127.8919,127.7263,127.8919,17048.0
2018-05-29 15:45:00,131.29,131.41,131.25,131.35,18094.0,127.9016,128.0185,127.8627,127.9601,18094.0
2018-05-29 15:50:00,131.38,131.51,131.31,131.39,27577.0,127.9893,128.1159,127.9211,127.999,27577.0
2018-05-29 15:55:00,131.42,131.44,131.23,131.24,94927.0,128.0283,128.0478,127.8432,127.8529,94927.0
2018-05-30 09:30:00,132.02,132.15,131.88,132.01,22035.0,128.6128,128.7394,128.4764,128.603,22035.0
2018-05-30 09:35:00,132.0,132.13,131.79,131.95,18500.0,128.5933,128.7199,128.3887,128.5446,18500.0
2018-05-30 09:40:00,131.9,132.05,131.8,131.82,6840.0,128.4959,128.642,128.3985,128.4179,6840.0
2018-05-30 09:45:00,131.78,132.06,131.7,131.7,15163.0,128.379,128.6517,128.301,128.301,15163.0
2018-05-30 09:50:00,131.68,131.76,131.34,131.34,10663.0,128.2816,128.3595,127.9503,127.9503,10663.0
2018-05-30 09:55:00,131.38,131.39,131.21,131.28,10807.0,127.9893,127.999,127.8237,127.8919,10807.0
2018-05-30 10:00:00,131.29,131.45,131.08,131.09,9770.0,127.9016,128.0575,127.697,127.7068,9770.0
2018-05-30 10:05:00,131.11,131.35,131.03,131.28,16314.0,127.7263,127.9601,127.6483,127.8919,16314.0
2018-05-30 10:10:00,131.28,131.51,131.28,131.47,11575.0,127.8919,128.1159,127.8919,128.077,11575.0
2018-05-30 10:15:00,131.47,131.84,131.4,131.72,31509.0,128.077,128.4374,128.0088,128.3205,31509.0
2018-05-30 10:20:00,131.72,131.89,131.31,131.47,36401.0,128.3205,128.4861,127.9211,128.077,36401.0
2018-05-30 10:25:00,131.5,131.62,131.46,131.6,9204.0,128.1062,128.2231,128.0672,128.2036,9204.0
2018-05-30 10:30:00,131.66,131.71,131.51,131.54,8900.0,128.2621,128.3108,128.1159,128.1452,8900.0
2018-05-30 10:35:00,131.54,131.62,131.46,131.5,5790.0,128.1452,128.2231,128.0672,128.1062,5790.0
2018-05-30 10:40:00,131.54,131.78,131.48,131.64,16018.0,128.1452,128.379,128.0867,128.2426,16018.0
2018-05-30 10:45:00,131.67,131.76,131.64,131.71,6598.0,128.2718,128.3595,128.2426,128.3108,6598.0
2018-05-30 10:50:00,131.7,131.8,131.66,131.75,11525.0,128.301,128.3985,128.2621,128.3498,11525.0
2018-05-30 10:55:00,131.71,131.72,131.57,131.67,7755.0,128.3108,128.3205,128.1744,128.2718,7755.0
2018-05-30 11:00:00,131.68,131.75,131.54,131.54,8992.0,128.2816,128.3498,128.1452,128.1452,8992.0
2018-05-30 11:05:00,131.49,131.64,131.48,131.63,8004.0,128.0965,128.2426,128.0867,128.2328,8004.0
2018-05-30 11:10:00,131.64,131.8,131.63,131.75,9600.0,128.2426,128.3985,128.2328,128.3498,9600.0
2018-05-30 11:15:00,131.75,131.93,131.72,131.89,16285.0,128.3498,128.5251,128.3205,128.4861,16285.0
2018-05-30 11:20:00,131.87,132.04,131.84,131.9,18901.0,128.4667,128.6323,128.4374,128.4959,18901.0
2018-05-30 11:25:00,131.97,132.04,131.94,131.95,9664.0,128.5641,128.6323,128.5348,128.5446,9664.0
2018-05-30 11:30:00,131.96,132.04,131.91,132.0,21200.0,128.5543,128.6323,128.5056,128.5933,21200.0
2018-05-30 11:35:00,132.04,132.12,131.95,131.96,13559.0,128.6323,128.7102,128.5446,128.5543,13559.0
2018-05-30 11:40:00,131.99,132.01,131.81,131.84,5800.0,128.5836,128.603,128.4082,128.4374,5800.0
2018-05-30 11:45:00,131.87,131.87,131.75,131.83,4400.0,128.4667,128.4667,128.3498,128.4277,4400.0
2018-05-30 11:50:00,131.83,131.87,131.67,131.83,5508.0,128.4277,128.4667,128.2718,128.4277,5508.0
2018-05-30 11:55:00,131.86,131.98,131.8,131.94,3700.0,128.4569,128.5738,128.3985,128.5348,3700.0
2018-05-30 12:00:00,131.98,132.05,131.95,131.98,4527.0,128.5738,128.642,128.5446,128.5738,4527.0
2018-05-30 12:05:00,131.96,132.1,131.88,131.99,8256.0,128.5543,128.6907,128.4764,128.5836,8256.0
2018-05-30 12:10:00,132.03,132.03,131.9,131.93,6769.0,128.6225,128.6225,128.4959,128.5251,6769.0
2018-05-30 12:15:00,131.9,131.91,131.75,131.78,4312.0,128.4959,128.5056,128.3498,128.379,4312.0
2018-05-30 12:20:00,131.84,131.91,131.65,131.71,6099.0,128.4374,128.5056,128.2523,128.3108,6099.0
2018-05-30 12:25:00,131.68,131.86,131.66,131.76,2583.0,128.2816,128.4569,128.2621,128.3595,2583.0
2018-05-30 12:30:00,131.75,131.75,131.67,131.67,3500.0,128.3498,128.3498,128.2718,128.2718,3500.0
2018-05-30 12:35:00,131.65,131.71,131.59,131.63,6776.0,128.2523,128.3108,128.1939,128.2328,6776.0
2018-05-30 12:40:00,131.6,131.63,131.44,131.48,7210.0,128.2036,128.2328,128.0478,128.0867,7210.0
2018-05-30 12:45:00,131.42,131.42,131.29,131.42,4592.0,128.0283,128.0283,127.9016,128.0283,4592.0
2018-05-30 12:50:00,131.4,131.4,131.27,131.3,4020.0,128.0088,128.0088,127.8821,127.9114,4020.0
2018-05-30 12:55:00,131.32,131.45,131.32,131.43,6037.0,127.9308,128.0575,127.9308,128.038,6037.0
2018-05-30 13:00:00,131.43,131.46,131.25,131.46,7028.0,128.038,128.0672,127.8627,128.0672,7028.0
2018-05-30 13:05:00,131.45,131.59,131.43,131.53,4053.0,128.0575,128.1939,128.038,128.1354,4053.0
2018-05-30 13:10:00,131.53,131.53,131.35,131.52,6075.0,128.1354,128.1354,127.9601,128.1257,6075.0
2018-05-30 13:15:00,131.49,131.59,131.47,131.56,4000.0,128.0965,128.1939,128.077,128.1647,4000.0
2018-05-30 13:20:00,131.57,131.63,131.48,131.5,5678.0,128.1744,128.2328,128.0867,128.1062,5678.0
2018-05-30 13:25:00,131.58,131.58,131.51,131.54,2700.0,128.1841,128.1841,128.1159,128.1452,2700.0
2018-05-30 13:30:00,131.54,131.61,131.52,131.58,3891.0,128.1452,128.2134,128.1257,128.1841,3891.0
2018-05-30 13:35:00,131.61,131.62,131.51,131.53,3400.0,128.2134,128.2231,128.1159,128.1354,3400.0
2018-05-30 13:40:00,131.54,131.57,131.46,131.47,5890.0,128.1452,128.1744,128.0672,128.077,5890.0
2018-05-30 13:45:00,131.47,131.58,131.43,131.56,4322.0,128.077,128.1841,128.038,128.1647,4322.0
2018-05-30 13:50:00,131.57,131.68,131.43,131.45,2997.0,128.1744,128.2816,128.038,128.0575,2997.0
2018-05-30 13:55:00,131.46,131.58,131.46,131.5,5000.0,128.0672,128.1841,128.0672,128.1062,5000.0
2018-05-30 14:00:00,131.54,131.56,131.47,131.5,3791.0,128.1452,128.1647,128.077,128.1062,3791.0
2018-05-30 14:05:00,131.55,131.66,131.53,131.62,5918.0,128.1549,128.2621,128.1354,128.2231,5918.0
2018-05-30 14:10:00,131.63,131.69,131.59,131.67,6194.0,128.2328,128.2913,128.1939,128.2718,6194.0
2018-05-30 14:15:00,131.65,131.72,131.58,131.67,5484.0,128.2523,128.3205,128.1841,128.2718,5484.0
2018-05-30 14:20:00,131.67,131.69,131.59,131.63,5747.0,128.2718,128.2913,128.1939,128.2328,5747.0
2018-05-30 14:25:00,131.58,131.63,131.53,131.63,5900.0,128.1841,128.2328,128.1354,128.2328,5900.0
2018-05-30 14:30:00,131.56,131.81,131.55,131.76,4400.0,128.1647,128.4082,128.1549,128.3595,4400.0
2018-05-30 14:35:00,131.76,131.85,131.72,131.81,6178.0,128.3595,128.4472,128.3205,128.4082,6178.0
2018-05-30 14:40:00,131.83,131.89,131.82,131.83,5021.0,128.4277,128.4861,128.4179,128.4277,5021.0
2018-05-30 14:45:00,131.88,131.92,131.77,131.79,8137.0,128.4764,128.5154,128.3692,128.3887,8137.0
2018-05-30 14:50:00,131.81,131.93,131.81,131.87,4458.0,128.4082,128.5251,128.4082,128.4667,4458.0
2018-05-30 14:55:00,131.89,131.95,131.83,131.93,4382.0,128.4861,128.5446,128.4277,128.5251,4382.0
2018-05-30 15:00:00,131.95,131.99,131.89,131.89,9602.0,128.5446,128.5836,128.4861,128.4861,9602.0
2018-05-30 15:05:00,131.91,131.96,131.76,131.76,7662.0,128.5056,128.5543,128.3595,128.3595,7662.0
2018-05-30 15:10:00,131.78,131.8,131.74,131.74,5521.0,128.379,128.3985,128.34,128.34,5521.0
2018-05-30 15:15:00,131.73,131.89,131.73,131.89,10161.0,128.3303,128.4861,128.3303,128.4861,10161.0
2018-05-30 15:20:00,131.9,131.92,131.86,131.88,8093.0,128.4959,128.5154,128.4569,128.4764,8093.0
2018-05-30 15:25:00,131.86,131.94,131.81,131.87,13643.0,128.4569,128.5348,128.4082,128.4667,13643.0
2018-05-30 15:30:00,131.86,131.88,131.74,131.79,16378.0,128.4569,128.4764,128.34,128.3887,16378.0
2018-05-30 15:35:00,131.81,131.85,131.68,131.75,18366.0,128.4082,128.4472,128.2816,128.3498,18366.0
2018-05-30 15:40:00,131.75,131.81,131.72,131.78,18076.0,128.3498,128.4082,128.3205,128.379,18076.0
2018-05-30 15:45:00,131.78,131.78,131.64,131.68,21865.0,128.379,128.379,128.2426,128.2816,21865.0
2018-05-30 15:50:00,131.69,131.7,131.49,131.58,49171.0,128.2913,128.301,128.0965,128.1841,49171.0
2018-05-30 15:55:00,131.55,131.59,131.36,131.36,158382.0,128.1549,128.1939,127.9698,127.9698,158382.0
2018-05-31 09:30:00,131.84,132.96,130.35,130.69,70851.0,128.4374,129.5285,126.9859,127.3171,70851.0
2018-05-31 09:35:00,130.96,131.59,130.77,131.46,19593.0,127.5801,128.1939,127.395,128.0672,19593.0
2018-05-31 09:40:00,131.5,131.82,131.32,131.35,5614.0,128.1062,128.4179,127.9308,127.9601,5614.0
2018-05-31 09:45:00,131.44,131.72,131.35,131.35,5921.0,128.0478,128.3205,127.9601,127.9601,5921.0
2018-05-31 09:50:00,131.39,131.58,131.18,131.56,12600.0,127.999,128.1841,127.7945,128.1647,12600.0
2018-05-31 09:55:00,131.64,131.85,131.54,131.85,15874.0,128.2426,128.4472,128.1452,128.4472,15874.0
2018-05-31 10:00:00,131.85,132.03,131.75,132.03,34959.0,128.4472,128.6225,128.3498,128.6225,34959.0
2018-05-31 10:05:00,132.04,132.04,131.84,131.84,10367.0,128.6323,128.6323,128.4374,128.4374,10367.0
2018-05-31 10:10:00,131.83,131.97,131.78,131.91,8864.0,128.4277,128.5641,128.379,128.5056,8864.0
2018-05-31 10:15:00,131.9,131.96,131.72,131.72,10704.0,128.4959,128.5543,128.3205,128.3205,10704.0
2018-05-31 10:20:00,131.73,131.87,131.73,131.75,4805.0,128.3303,128.4667,128.3303,128.3498,4805.0
2018-05-31 10:25:00,131.75,132.04,131.75,132.02,8258.0,128.3498,128.6323,128.3498,128.6128,8258.0
2018-05-31 10:30:00,131.98,132.17,131.92,132.06,12311.0,128.5738,128.7589,128.5154,128.6517,12311.0
2018-05-31 10:35:00,132.09,132.23,132.09,132.22,13145.0,128.681,128.8174,128.681,128.8076,13145.0
2018-05-31 10:40:00,132.23,132.38,132.16,132.33,17562.0,128.8174,128.9635,128.7492,128.9148,17562.0
2018-05-31 10:45:00,132.34,132.34,131.79,131.88,21923.0,128.9245,128.9245,128.3887,128.4764,21923.0
2018-05-31 10:50:00,131.79,131.79,131.53,131.66,12098.0,128.3887,128.3887,128.1354,128.2621,12098.0
2018-05-31 10:55:00,131.67,131.69,131.6,131.62,4090.0,128.2718,128.2913,128.2036,128.2231,4090.0
2018-05-31 11:00:00,131.6,131.75,131.57,131.65,7896.0,128.2036,128.3498,128.1744,128.2523,7896.0
2018-05-31 11:05:00,131.66,131.67,131.51,131.54,10519.0,128.2621,128.2718,128.1159,128.1452,10519.0
2018-05-31 11:10:00,131.58,131.62,131.53,131.54,4501.0,128.1841,128.2231,128.1354,128.1452,4501.0
2018-05-31 11:15:00,131.52,131.52,131.13,131.28,12734.0,128.1257,128.1257,127.7458,127.8919,12734.0
2018-05-31 11:20:00,131.3,131.43,131.22,131.43,10000.0,127.9114,128.038,127.8334,128.038,10000.0
2018-05-31 11:25:00,131.5,131.62,131.36,131.44,16616.0,128.1062,128.2231,127.9698,128.0478,16616.0
2018-05-31 11:30:00,131.42,131.57,131.36,131.48,8779.0,128.0283,128.1744,127.9698,128.0867,8779.0
2018-05-31 11:35:00,131.44,131.82,131.29,131.74,14388.0,128.0478,128.4179,127.9016,128.34,14388.0
2018-05-31 11:40:00,131.78,131.96,131.7,131.86,40349.0,128.379,128.5543,128.301,128.4569,40349.0
2018-05-31 11:45:00,131.85,131.86,131.63,131.85,77465.0,128.4472,128.4569,128.2328,128.4472,77465.0
2018-05-31 11:50:00,131.86,131.96,131.82,131.95,9726.0,128.4569,128.5543,128.4179,128.5446,9726.0
2018-05-31 11:55:00,131.95,131.97,131.68,131.81,6745.0,128.5446,128.5641,128.2816,128.4082,6745.0
2018-05-31 12:00:00,131.77,131.79,131.7,131.7,7730.0,128.3692,128.3887,128.301,128.301,7730.0
2018-05-31 12:05:00,131.71,131.74,131.53,131.53,8032.0,128.3108,128.34,128.1354,128.1354,8032.0
2018-05-31 12:10:00,131.56,131.66,131.55,131.65,6150.0,128.1647,128.2621,128.1549,128.2523,6150.0
2018-05-31 12:15:00,131.61,131.87,131.58,131.87,31008.0,128.2134,128.4667,128.1841,128.4667,31008.0
2018-05-31 12:20:00,131.94,132.13,131.9,132.03,6794.0,128.5348,128.7199,128.4959,128.6225,6794.0
2018-05-31 12:25:00,132.06,132.06,131.78,131.88,5280.0,128.6517,128.6517,128.379,128.4764,5280.0
2018-05-31 12:30:00,131.89,131.96,131.79,131.79,5711.0,128.4861,128.5543,128.3887,128.3887,5711.0
2018-05-31 12:35:00,131.75,131.86,131.73,131.76,3991.0,128.3498,128.4569,128.3303,128.3595,3991.0
2018-05-31 12:40:00,131.74,131.89,131.7,131.8,7340.0,128.34,128.4861,128.301,128.3985,7340.0
2018-05-31 12:45:00,131.8,131.84,131.65,131.77,7777.0,128.3985,128.4374,128.2523,128.3692,7777.0
2018-05-31 12:50:00,131.74,131.87,131.72,131.86,4532.0,128.34,128.4667,128.3205,128.4569,4532.0
2018-05-31 12:55:00,131.86,131.98,131.75,131.81,6204.0,128.4569,128.5738,128.3498,128.4082,6204.0
2018-05-31 13:00:00,131.82,131.83,131.62,131.7,5359.0,128.4179,128.4277,128.2231,128.301,5359.0
2018-05-31 13:05:00,131.73,131.74,131.59,131.59,8017.0,128.3303,128.34,128.1939,128.1939,8017.0
2018-05-31 13:10:00,131.57,131.63,131.38,131.45,19500.0,128.1744,128.2328,127.9893,128.0575,19500.0
2018-05-31 13:15:00,131.47,131.65,131.4,131.56,10501.0,128.077,128.2523,128.0088,128.1647,10501.0
2018-05-31 13:20:00,131.56,131.56,131.36,131.39,18288.0,128.1647,128.1647,127.9698,127.999,18288.0
2018-05-31 13:25:00,131.41,131.48,131.37,131.42,6026.0,128.0185,128.0867,127.9796,128.0283,6026.0
2018-05-31 13:30:00,131.41,131.48,131.15,131.15,13065.0,128.0185,128.0867,127.7652,127.7652,13065.0
2018-05-31 13:35:00,131.1,131.34,131.08,131.19,17683.0,127.7165,127.9503,127.697,127.8042,17683.0
2018-05-31 13:40:00,131.23,131.31,131.16,131.24,18007.0,127.8432,127.9211,127.775,127.8529,18007.0
2018-05-31 13:45:00,131.24,131.56,131.22,131.43,13965.0,127.8529,128.1647,127.8334,128.038,13965.0
2018-05-31 13:50:00,131.42,131.49,131.2,131.25,9900.0,128.0283,128.0965,127.8139,127.8627,9900.0
2018-05-31 13:55:00,131.22,131.36,131.11,131.23,13204.0,127.8334,127.9698,127.7263,127.8432,13204.0
2018-05-31 14:00:00,131.19,131.19,130.86,131.0,12937.0,127.8042,127.8042,127.4827,127.6191,12937.0
2018-05-31 14:05:00,130.98,131.09,130.85,130.86,14516.0,127.5996,127.7068,127.473,127.4827,14516.0
2018-05-31 14:10:00,130.86,131.0,130.84,130.98,7945.0,127.4827,127.6191,127.4632,127.5996,7945.0
2018-05-31 14:15:00,130.97,131.14,130.97,131.04,8823.0,127.5899,127.7555,127.5899,127.6581,8823.0
2018-05-31 14:20:00,131.04,131.19,131.01,131.17,9722.0,127.6581,127.8042,127.6288,127.7847,9722.0
2018-05-31 14:25:00,131.2,131.26,131.15,131.23,9447.0,127.8139,127.8724,127.7652,127.8432,9447.0
2018-05-31 14:30:00,131.24,131.28,131.16,131.28,15450.0,127.8529,127.8919,127.775,127.8919,15450.0
2018-05-31 14:35:00,131.29,131.29,131.13,131.18,8521.0,127.9016,127.9016,127.7458,127.7945,8521.0
2018-05-31 14:40:00,131.2,131.35,131.19,131.34,4100.0,127.8139,127.9601,127.8042,127.9503,4100.0
2018-05-31 14:45:00,131.32,131.33,131.22,131.25,5250.0,127.9308,127.9406,127.8334,127.8627,5250.0
2018-05-31 14:50:00,131.27,131.36,131.26,131.36,6886.0,127.8821,127.9698,127.8724,127.9698,6886.0
2018-05-31 14:55:00,131.34,131.34,131.22,131.32,7900.0,127.9503,127.9503,127.8334,127.9308,7900.0
2018-05-31 15:00:00,131.38,131.41,131.2,131.26,10575.0,127.9893,128.0185,127.8139,127.8724,10575.0
2018-05-31 15:05:00,131.26,131.47,131.25,131.42,9870.0,127.8724,128.077,127.8627,128.0283,9870.0
2018-05-31 15:10:00,131.44,131.45,131.36,131.44,6698.0,128.0478,128.0575,127.9698,128.0478,6698.0
2018-05-31 15:15:00,131.45,131.47,131.4,131.43,9050.0,128.0575,128.077,128.0088,128.038,9050.0
2018-05-31 15:20:00,131.45,131.5,131.37,131.42,10909.0,128.0575,128.1062,127.9796,128.0283,10909.0
2018-05-31 15:25:00,131.38,131.46,131.35,131.41,8554.0,127.9893,128.0672,127.9601,128.0185,8554.0
2018-05-31 15:30:00,131.41,131.41,131.18,131.18,20283.0,128.0185,128.0185,127.7945,127.7945,20283.0
2018-05-31 15:35:00,131.19,131.34,131.19,131.29,20795.0,127.8042,127.9503,127.8042,127.9016,20795.0
2018-05-31 15:40:00,131.31,131.35,131.16,131.2,16571.0,127.9211,127.9601,127.775,127.8139,16571.0
2018-05-31 15:45:00,131.17,131.3,131.15,131.25,22484.0,127.7847,127.9114,127.7652,127.8627,22484.0
2018-05-31 15:50:00,131.24,131.24,130.79,130.84,85213.0,127.8529,127.8529,127.4145,127.4632,85213.0
2018-05-31 15:55:00,130.86,131.0,130.7,130.92,139834.0,127.4827,127.6191,127.3268,127.5412,139834.0
2018-06-01 09:30:00,131.96,132.31,131.67,132.06,35739.0,128.5543,128.8953,128.2718,128.6517,35739.0
2018-06-01 09:35:00,132.18,132.4,131.86,131.86,15319.0,128.7687,128.983,128.4569,128.4569,15319.0
2018-06-01 09:40:00,131.91,132.24,131.8,131.88,11632.0,128.5056,128.8271,128.3985,128.4764,11632.0
2018-06-01 09:45:00,131.88,132.12,131.86,132.11,57894.0,128.4764,128.7102,128.4569,128.7005,57894.0
2018-06-01 09:50:00,132.15,132.22,131.9,132.0,22123.0,128.7394,128.8076,128.4959,128.5933,22123.0
2018-06-01 09:55:00,132.02,132.16,131.97,131.98,9724.0,128.6128,128.7492,128.5641,128.5738,9724.0
2018-06-01 10:00:00,131.94,132.28,131.94,132.16,14449.0,128.5348,128.8661,128.5348,128.7492,14449.0
2018-06-01 10:05:00,132.19,132.3,132.09,132.14,13494.0,128.7784,128.8856,128.681,128.7297,13494.0
2018-06-01 10:10:00,132.14,132.21,132.04,132.04,13831.0,128.7297,128.7979,128.6323,128.6323,13831.0
2018-06-01 10:15:00,131.95,132.26,131.74,132.26,28182.0,128.5446,128.8466,128.34,128.8466,28182.0
2018-06-01 10:20:00,132.29,132.82,132.29,132.63,13241.0,128.8758,129.3921,128.8758,129.207,13241.0
2018-06-01 10:25:00,132.66,132.75,132.58,132.66,14400.0,129.2363,129.3239,129.1583,129.2363,14400.0
2018-06-01 10:30:00,132.69,132.82,132.55,132.65,12180.0,129.2655,129.3921,129.1291,129.2265,12180.0
2018-06-01 10:35:00,132.62,132.75,132.61,132.66,11373.0,129.1973,129.3239,129.1876,129.2363,11373.0
2018-06-01 10:40:00,132.62,132.66,132.54,132.55,12261.0,129.1973,129.2363,129.1194,129.1291,12261.0
2018-06-01 10:45:00,132.59,132.86,132.59,132.84,10203.0,129.1681,129.4311,129.1681,129.4116,10203.0
2018-06-01 10:50:00,132.88,133.0,132.84,132.98,11834.0,129.4506,129.5675,129.4116,129.548,11834.0
2018-06-01 10:55:00,133.01,133.17,132.97,133.04,13481.0,129.5772,129.7331,129.5383,129.6065,13481.0
2018-06-01 11:00:00,133.1,133.27,133.05,133.17,9190.0,129.6649,129.8305,129.6162,129.7331,9190.0
2018-06-01 11:05:00,133.17,133.31,133.13,133.26,22247.0,129.7331,129.8695,129.6941,129.8208,22247.0
2018-06-01 11:10:00,133.3,133.47,133.28,133.38,19379.0,129.8597,130.0254,129.8403,129.9377,19379.0
2018-06-01 11:15:00,133.36,133.68,133.36,133.46,16682.0,129.9182,130.2299,129.9182,130.0156,16682.0
2018-06-01 11:20:00,133.49,133.61,133.48,133.55,34391.0,130.0448,130.1617,130.0351,130.1033,34391.0
2018-06-01 11:25:00,133.55,133.7,133.47,133.49,27582.0,130.1033,130.2494,130.0254,130.0448,27582.0
2018-06-01 11:30:00,133.46,133.83,133.46,133.78,10869.0,130.0156,130.3761,130.0156,130.3274,10869.0
2018-06-01 11:35:00,133.78,134.0,133.78,133.92,30570.0,130.3274,130.5417,130.3274,130.4637,30570.0
2018-06-01 11:40:00,133.93,134.34,133.93,134.17,26917.0,130.4735,130.8729,130.4735,130.7073,26917.0
2018-06-01 11:45:00,134.14,134.43,134.08,134.09,34281.0,130.6781,130.9606,130.6196,130.6294,34281.0
2018-06-01 11:50:00,134.11,134.37,134.08,134.27,21691.0,130.6488,130.9021,130.6196,130.8047,21691.0
2018-06-01 11:55:00,134.29,134.48,134.2,134.22,26491.0,130.8242,131.0093,130.7365,130.756,26491.0
2018-06-01 12:00:00,134.22,134.57,134.21,134.48,43578.0,130.756,131.097,130.7463,131.0093,43578.0
2018-06-01 12:05:00,134.49,134.51,134.3,134.34,17011.0,131.019,131.0385,130.8339,130.8729,17011.0
2018-06-01 12:10:00,134.36,134.62,134.32,134.61,13179.0,130.8924,131.1457,130.8534,131.1359,13179.0
2018-06-01 12:15:00,134.61,134.91,134.61,134.87,20542.0,131.1359,131.4282,131.1359,131.3892,20542.0
2018-06-01 12:20:00,134.85,134.86,134.72,134.72,25437.0,131.3697,131.3795,131.2431,131.2431,25437.0
2018-06-01 12:25:00,134.74,134.9,134.74,134.81,19214.0,131.2626,131.4185,131.2626,131.3308,19214.0
2018-06-01 12:30:00,134.83,134.83,134.48,134.48,17003.0,131.3503,131.3503,131.0093,131.0093,17003.0
2018-06-01 12:35:00,134.52,134.54,134.44,134.49,13512.0,131.0483,131.0677,130.9703,131.019,13512.0
2018-06-01 12:40:00,134.51,134.56,134.37,134.42,19944.0,131.0385,131.0872,130.9021,130.9508,19944.0
2018-06-01 12:45:00,134.42,134.51,134.4,134.44,10592.0,130.9508,131.0385,130.9314,130.9703,10592.0
2018-06-01 12:50:00,134.45,134.62,134.44,134.45,14882.0,130.9801,131.1457,130.9703,130.9801,14882.0
2018-06-01 12:55:00,134.46,134.58,134.4,134.48,15029.0,130.9898,131.1067,130.9314,131.0093,15029.0
2018-06-01 13:00:00,134.44,134.49,134.35,134.37,23862.0,130.9703,131.019,130.8826,130.9021,23862.0
2018-06-01 13:05:00,134.36,134.58,134.3,134.54,20646.0,130.8924,131.1067,130.8339,131.0677,20646.0
2018-06-01 13:10:00,134.57,134.8,134.54,134.68,17396.0,131.097,131.321,131.0677,131.2041,17396.0
2018-06-01 13:15:00,134.66,134.69,134.57,134.57,12386.0,131.1846,131.2139,131.097,131.097,12386.0
2018-06-01 13:20:00,134.55,134.66,134.52,134.63,17613.0,131.0775,131.1846,131.0483,131.1554,17613.0
2018-06-01 13:25:00,134.64,134.86,134.64,134.8,12646.0,131.1652,131.3795,131.1652,131.321,12646.0
2018-06-01 13:30:00,134.81,134.81,134.61,134.65,10874.0,131.3308,131.3308,131.1359,131.1749,10874.0
2018-06-01 13:35:00,134.62,134.76,134.6,134.71,12181.0,131.1457,131.2821,131.1262,131.2334,12181.0
2018-06-01 13:40:00,134.71,134.83,134.69,134.83,27674.0,131.2334,131.3503,131.2139,131.3503,27674.0
2018-06-01 13:45:00,134.84,135.0,134.8,134.8,38266.0,131.36,131.5159,131.321,131.321,38266.0
2018-06-01 13:50:00,134.81,134.94,134.8,134.8,16555.0,131.3308,131.4574,131.321,131.321,16555.0
2018-06-01 13:55:00,134.8,134.88,134.6,134.6,18342.0,131.321,131.399,131.1262,131.1262,18342.0
2018-06-01 14:00:00,134.61,134.67,134.5,134.53,24874.0,131.1359,131.1944,131.0288,131.058,24874.0
2018-06-01 14:05:00,134.53,134.62,134.48,134.51,43983.0,131.058,131.1457,131.0093,131.0385,43983.0
2018-06-01 14:10:00,134.52,134.67,134.49,134.65,18080.0,131.0483,131.1944,131.019,131.1749,18080.0
2018-06-01 14:15:00,134.65,134.73,134.63,134.73,10332.0,131.1749,131.2528,131.1554,131.2528,10332.0
2018-06-01 14:20:00,134.73,134.92,134.71,134.91,29409.0,131.2528,131.4379,131.2334,131.4282,29409.0
2018-06-01 14:25:00,134.89,134.94,134.67,134.67,26984.0,131.4087,131.4574,131.1944,131.1944,26984.0
2018-06-01 14:30:00,134.68,134.75,134.67,134.72,41085.0,131.2041,131.2723,131.1944,131.2431,41085.0
2018-06-01 14:35:00,134.69,134.73,134.62,134.7,16972.0,131.2139,131.2528,131.1457,131.2236,16972.0
2018-06-01 14:40:00,134.71,134.74,134.59,134.69,17821.0,131.2334,131.2626,131.1165,131.2139,17821.0
2018-06-01 14:45:00,134.7,134.74,134.64,134.7,26119.0,131.2236,131.2626,131.1652,131.2236,26119.0
2018-06-01 14:50:00,134.71,134.71,134.42,134.46,36344.0,131.2334,131.2334,130.9508,130.9898,36344.0
2018-06-01 14:55:00,134.49,134.58,134.4,134.53,47542.0,131.019,131.1067,130.9314,131.058,47542.0
2018-06-01 15:00:00,134.53,134.72,134.44,134.59,48278.0,131.058,131.2431,130.9703,131.1165,48278.0
2018-06-01 15:05:00,134.57,134.8,134.46,134.7,38848.0,131.097,131.321,130.9898,131.2236,38848.0
2018-06-01 15:10:00,134.7,134.85,134.68,134.78,35650.0,131.2236,131.3697,131.2041,131.3016,35650.0
2018-06-01 15:15:00,134.76,134.83,134.59,134.82,32251.0,131.2821,131.3503,131.1165,131.3405,32251.0
2018-06-01 15:20:00,134.81,134.94,134.75,134.82,26311.0,131.3308,131.4574,131.2723,131.3405,26311.0
2018-06-01 15:25:00,134.82,134.92,134.82,134.88,26629.0,131.3405,131.4379,131.3405,131.399,26629.0
2018-06-01 15:30:00,134.89,135.02,134.82,134.95,49517.0,131.4087,131.5354,131.3405,131.4672,49517.0
2018-06-01 15:35:00,134.97,135.01,134.93,135.0,91794.0,131.4866,131.5256,131.4477,131.5159,91794.0
2018-06-01 15:40:00,135.0,135.31,134.99,135.28,40250.0,131.5159,131.8179,131.5061,131.7886,40250.0
2018-06-01 15:45:00,135.29,135.43,135.23,135.31,61626.0,131.7984,131.9348,131.7399,131.8179,61626.0
2018-06-01 15:50:00,135.31,135.8,135.3,135.72,141077.0,131.8179,132.2952,131.8081,132.2173,141077.0
2018-06-01 15:55:00,135.72,135.77,135.51,135.64,173463.0,132.2173,132.266,132.0127,132.1394,173463.0
2018-06-04 09:30:00,135.7,136.99,135.7,135.86,68556.0,132.1978,133.4545,132.1978,132.3537,68556.0
2018-06-04 09:35:00,135.9,136.09,135.27,135.52,89861.0,132.3926,132.5777,131.7789,132.0225,89861.0
2018-06-04 09:40:00,135.45,135.46,135.09,135.18,38786.0,131.9543,131.964,131.6036,131.6912,38786.0
2018-06-04 09:45:00,135.23,135.74,135.18,135.57,65403.0,131.7399,132.2368,131.6912,132.0712,65403.0
2018-06-04 09:50:00,135.6,135.71,135.35,135.39,30334.0,132.1004,132.2075,131.8568,131.8958,30334.0
2018-06-04 09:55:00,135.45,135.62,135.32,135.49,22966.0,131.9543,132.1199,131.8276,131.9932,22966.0
2018-06-04 10:00:00,135.5,135.8,135.29,135.46,28627.0,132.003,132.2952,131.7984,131.964,28627.0
2018-06-04 10:05:00,135.42,135.42,134.97,135.0,44198.0,131.925,131.925,131.4866,131.5159,44198.0
2018-06-04 10:10:00,135.06,135.11,134.74,134.97,24368.0,131.5743,131.623,131.2626,131.4866,24368.0
2018-06-04 10:15:00,135.03,135.17,134.85,134.99,26173.0,131.5451,131.6815,131.3697,131.5061,26173.0
2018-06-04 10:20:00,134.94,135.06,134.41,134.49,51128.0,131.4574,131.5743,130.9411,131.019,51128.0
2018-06-04 10:25:00,134.47,134.51,134.06,134.25,24544.0,130.9996,131.0385,130.6001,130.7852,24544.0
2018-06-04 10:30:00,134.26,134.26,133.68,133.83,32542.0,130.795,130.795,130.2299,130.3761,32542.0
2018-06-04 10:35:00,133.79,134.23,133.77,134.08,29929.0,130.3371,130.7657,130.3176,130.6196,29929.0
2018-06-04 10:40:00,134.11,134.28,134.0,134.16,38633.0,130.6488,130.8145,130.5417,130.6976,38633.0
2018-06-04 10:45:00,134.19,134.46,134.06,134.25,44118.0,130.7268,130.9898,130.6001,130.7852,44118.0
2018-06-04 10:50:00,134.25,134.87,134.24,134.78,39937.0,130.7852,131.3892,130.7755,131.3016,39937.0
2018-06-04 10:55:00,134.83,135.15,134.83,135.13,16422.0,131.3503,131.662,131.3503,131.6425,16422.0
2018-06-04 11:00:00,135.15,135.35,135.04,135.29,25453.0,131.662,131.8568,131.5548,131.7984,25453.0
2018-06-04 11:05:00,135.27,135.44,135.07,135.11,48711.0,131.7789,131.9445,131.5841,131.623,48711.0
2018-06-04 11:10:00,135.12,135.12,134.68,134.68,16457.0,131.6328,131.6328,131.2041,131.2041,16457.0
2018-06-04 11:15:00,134.75,135.0,134.67,134.95,14024.0,131.2723,131.5159,131.1944,131.4672,14024.0
2018-06-04 11:20:00,134.94,135.18,134.82,134.82,9200.0,131.4574,131.6912,131.3405,131.3405,9200.0
2018-06-04 11:25:00,134.87,135.07,134.82,135.01,9617.0,131.3892,131.5841,131.3405,131.5256,9617.0
2018-06-04 11:30:00,135.0,135.0,134.88,134.97,7600.0,131.5159,131.5159,131.399,131.4866,7600.0
2018-06-04 11:35:00,134.99,135.09,134.85,134.89,7885.0,131.5061,131.6036,131.3697,131.4087,7885.0
2018-06-04 11:40:00,134.84,134.93,134.77,134.86,8649.0,131.36,131.4477,131.2918,131.3795,8649.0
2018-06-04 11:45:00,134.86,135.07,134.85,135.05,10320.0,131.3795,131.5841,131.3697,131.5646,10320.0
2018-06-04 11:50:00,135.07,135.22,135.01,135.13,12706.0,131.5841,131.7302,131.5256,131.6425,12706.0
2018-06-04 11:55:00,135.11,135.25,135.07,135.17,15981.0,131.623,131.7594,131.5841,131.6815,15981.0
2018-06-04 12:00:00,135.19,135.22,135.07,135.18,12096.0,131.701,131.7302,131.5841,131.6912,12096.0
2018-06-04 12:05:00,135.21,135.26,135.11,135.11,8238.0,131.7205,131.7692,131.623,131.623,8238.0
2018-06-04 12:10:00,135.12,135.39,135.09,135.33,7349.0,131.6328,131.8958,131.6036,131.8374,7349.0
2018-06-04 12:15:00,135.3,135.41,135.3,135.35,9500.0,131.8081,131.9153,131.8081,131.8568,9500.0
2018-06-04 12:20:00,135.35,135.6,135.35,135.47,8400.0,131.8568,132.1004,131.8568,131.9737,8400.0
2018-06-04 12:25:00,135.47,135.61,135.47,135.52,4942.0,131.9737,132.1101,131.9737,132.0225,4942.0
2018-06-04 12:30:00,135.52,135.59,135.38,135.49,12847.0,132.0225,132.0906,131.8861,131.9932,12847.0
2018-06-04 12:35:00,135.45,135.53,135.4,135.43,8661.0,131.9543,132.0322,131.9055,131.9348,8661.0
2018-06-04 12:40:00,135.38,135.38,135.25,135.32,5000.0,131.8861,131.8861,131.7594,131.8276,5000.0
2018-06-04 12:45:00,135.31,135.36,135.3,135.32,8300.0,131.8179,131.8666,131.8081,131.8276,8300.0
2018-06-04 12:50:00,135.34,135.44,135.3,135.41,9842.0,131.8471,131.9445,131.8081,131.9153,9842.0
2018-06-04 12:55:00,135.4,135.4,135.14,135.18,31440.0,131.9055,131.9055,131.6523,131.6912,31440.0
2018-06-04 13:00:00,135.19,135.19,134.98,135.06,51371.0,131.701,131.701,131.4964,131.5743,51371.0
2018-06-04 13:05:00,135.08,135.14,135.0,135.14,9356.0,131.5938,131.6523,131.5159,131.6523,9356.0
2018-06-04 13:10:00,135.09,135.11,135.0,135.08,17268.0,131.6036,131.623,131.5159,131.5938,17268.0
2018-06-04 13:15:00,135.12,135.17,134.99,135.02,47205.0,131.6328,131.6815,131.5061,131.5354,47205.0
2018-06-04 13:20:00,135.03,135.07,135.0,135.02,7244.0,131.5451,131.5841,131.5159,131.5354,7244.0
2018-06-04 13:25:00,135.05,135.09,135.0,135.03,14800.0,131.5646,131.6036,131.5159,131.5451,14800.0
2018-06-04 13:30:00,135.04,135.1,134.86,134.87,9850.0,131.5548,131.6133,131.3795,131.3892,9850.0
2018-06-04 13:35:00,134.86,134.94,134.79,134.89,14767.0,131.3795,131.4574,131.3113,131.4087,14767.0
2018-06-04 13:40:00,134.89,134.96,134.79,134.82,20851.0,131.4087,131.4769,131.3113,131.3405,20851.0
2018-06-04 13:45:00,134.85,134.93,134.64,134.72,12549.0,131.3697,131.4477,131.1652,131.2431,12549.0
2018-06-04 13:50:00,134.66,134.78,134.62,134.69,4200.0,131.1846,131.3016,131.1457,131.2139,4200.0
2018-06-04 13:55:00,134.64,134.76,134.64,134.7,6443.0,131.1652,131.2821,131.1652,131.2236,6443.0
2018-06-04 14:00:00,134.66,134.76,134.66,134.74,4865.0,131.1846,131.2821,131.1846,131.2626,4865.0
2018-06-04 14:05:00,134.71,134.82,134.69,134.75,8900.0,131.2334,131.3405,131.2139,131.2723,8900.0
2018-06-04 14:10:00,134.74,134.8,134.64,134.72,21544.0,131.2626,131.321,131.1652,131.2431,21544.0
2018-06-04 14:15:00,134.71,134.72,134.57,134.65,7901.0,131.2334,131.2431,131.097,131.1749,7901.0
2018-06-04 14:20:00,134.63,134.76,134.62,134.69,9885.0,131.1554,131.2821,131.1457,131.2139,9885.0
2018-06-04 14:25:00,134.67,134.7,134.61,134.64,5076.0,131.1944,131.2236,131.1359,131.1652,5076.0
2018-06-04 14:30:00,134.66,134.72,134.61,134.62,6362.0,131.1846,131.2431,131.1359,131.1457,6362.0
2018-06-04 14:35:00,134.62,134.69,134.56,134.67,11266.0,131.1457,131.2139,131.0872,131.1944,11266.0
2018-06-04 14:40:00,134.67,134.74,134.6,134.64,13450.0,131.1944,131.2626,131.1262,131.1652,13450.0
2018-06-04 14:45:00,134.64,134.74,134.63,134.71,15242.0,131.1652,131.2626,131.1554,131.2334,15242.0
2018-06-04 14:50:00,134.71,134.78,134.66,134.73,40393.0,131.2334,131.3016,131.1846,131.2528,40393.0
2018-06-04 14:55:00,134.72,134.79,134.65,134.69,40967.0,131.2431,131.3113,131.1749,131.2139,40967.0
2018-06-04 15:00:00,134.7,134.71,134.6,134.62,30658.0,131.2236,131.2334,131.1262,131.1457,30658.0
2018-06-04 15:05:00,134.63,134.69,134.6,134.6,14683.0,131.1554,131.2139,131.1262,131.1262,14683.0
2018-06-04 15:10:00,134.61,134.72,134.59,134.7,20721.0,131.1359,131.2431,131.1165,131.2236,20721.0
2018-06-04 15:15:00,134.71,134.74,134.63,134.7,64961.0,131.2334,131.2626,131.1554,131.2236,64961.0
2018-06-04 15:20:00,134.7,134.73,134.62,134.69,38591.0,131.2236,131.2528,131.1457,131.2139,38591.0
2018-06-04 15:25:00,134.7,134.7,134.63,134.63,11343.0,131.2236,131.2236,131.1554,131.1554,11343.0
2018-06-04 15:30:00,134.65,134.69,134.6,134.66,17365.0,131.1749,131.2139,131.1262,131.1846,17365.0
2018-06-04 15:35:00,134.65,134.71,134.63,134.68,20343.0,131.1749,131.2334,131.1554,131.2041,20343.0
2018-06-04 15:40:00,134.69,134.69,134.52,134.62,78462.0,131.2139,131.2139,131.0483,131.1457,78462.0
2018-06-04 15:45:00,134.62,134.64,134.5,134.58,26370.0,131.1457,131.1652,131.0288,131.1067,26370.0
2018-06-04 15:50:00,134.56,134.72,134.55,134.62,67384.0,131.0872,131.2431,131.0775,131.1457,67384.0
2018-06-04 15:55:00,134.62,134.72,134.56,134.68,74410.0,131.1457,131.2431,131.0872,131.2041,74410.0
2018-06-05 09:30:00,135.32,136.65,134.8,136.43,112277.0,131.8276,133.1233,131.321,132.909,112277.0
2018-06-05 09:35:00,136.66,136.66,135.63,136.16,46084.0,133.133,133.133,132.1296,132.6459,46084.0
2018-06-05 09:40:00,136.21,136.89,135.85,136.89,170417.0,132.6946,133.3571,132.3439,133.3571,170417.0
2018-06-05 09:45:00,136.91,137.42,136.51,136.7,55505.0,133.3766,133.8734,132.9869,133.172,55505.0
2018-06-05 09:50:00,136.63,136.73,135.83,136.1,41858.0,133.1038,133.2012,132.3245,132.5875,41858.0
2018-06-05 09:55:00,136.1,136.14,135.84,135.99,47855.0,132.5875,132.6265,132.3342,132.4803,47855.0
2018-06-05 10:00:00,136.03,136.05,135.57,135.67,29201.0,132.5193,132.5388,132.0712,132.1686,29201.0
2018-06-05 10:05:00,135.67,135.91,135.48,135.62,10325.0,132.1686,132.4024,131.9835,132.1199,10325.0
2018-06-05 10:10:00,135.65,135.68,135.33,135.33,10940.0,132.1491,132.1783,131.8374,131.8374,10940.0
2018-06-05 10:15:00,135.3,135.84,135.22,135.84,18908.0,131.8081,132.3342,131.7302,132.3342,18908.0
2018-06-05 10:20:00,135.82,136.27,135.78,136.19,56357.0,132.3147,132.7531,132.2757,132.6752,56357.0
2018-06-05 10:25:00,136.18,136.22,136.0,136.22,36636.0,132.6654,132.7044,132.4901,132.7044,36636.0
2018-06-05 10:30:00,136.22,136.31,136.0,136.1,16447.0,132.7044,132.7921,132.4901,132.5875,16447.0
2018-06-05 10:35:00,136.07,136.11,135.99,136.06,17100.0,132.5583,132.5972,132.4803,132.5485,17100.0
2018-06-05 10:40:00,136.06,136.07,135.98,136.01,17981.0,132.5485,132.5583,132.4706,132.4998,17981.0
2018-06-05 10:45:00,136.01,136.05,135.91,135.92,17148.0,132.4998,132.5388,132.4024,132.4121,17148.0
2018-06-05 10:50:00,135.92,136.07,135.92,135.99,11280.0,132.4121,132.5583,132.4121,132.4803,11280.0
2018-06-05 10:55:00,135.98,136.07,135.95,135.99,39557.0,132.4706,132.5583,132.4414,132.4803,39557.0
2018-06-05 11:00:00,135.99,136.02,135.94,135.95,12625.0,132.4803,132.5095,132.4316,132.4414,12625.0
2018-06-05 11:05:00,135.94,135.97,135.62,135.67,20798.0,132.4316,132.4608,132.1199,132.1686,20798.0
2018-06-05 11:10:00,135.68,135.98,135.68,135.98,13695.0,132.1783,132.4706,132.1783,132.4706,13695.0
2018-06-05 11:15:00,136.02,136.05,135.88,135.98,48344.0,132.5095,132.5388,132.3732,132.4706,48344.0
2018-06-05 11:20:00,135.99,136.12,135.96,136.1,12027.0,132.4803,132.607,132.4511,132.5875,12027.0
2018-06-05 11:25:00,136.08,136.16,135.96,136.16,34552.0,132.568,132.6459,132.4511,132.6459,34552.0
2018-06-05 11:30:00,136.14,136.27,135.97,135.99,14006.0,132.6265,132.7531,132.4608,132.4803,14006.0
2018-06-05 11:35:00,135.99,136.21,135.99,136.19,15079.0,132.4803,132.6946,132.4803,132.6752,15079.0
2018-06-05 11:40:00,136.17,136.22,136.0,136.04,24681.0,132.6557,132.7044,132.4901,132.529,24681.0
2018-06-05 11:45:00,136.04,136.27,136.01,136.27,23007.0,132.529,132.7531,132.4998,132.7531,23007.0
2018-06-05 11:50:00,136.22,136.31,136.18,136.23,6304.0,132.7044,132.7921,132.6654,132.7141,6304.0
2018-06-05 11:55:00,136.24,136.3,136.2,136.24,6797.0,132.7239,132.7823,132.6849,132.7239,6797.0
2018-06-05 12:00:00,136.24,136.39,136.17,136.28,20266.0,132.7239,132.87,132.6557,132.7628,20266.0
2018-06-05 12:05:00,136.25,136.45,136.19,136.43,14242.0,132.7336,132.9285,132.6752,132.909,14242.0
2018-06-05 12:10:00,136.42,136.51,136.36,136.46,10395.0,132.8992,132.9869,132.8408,132.9382,10395.0
2018-06-05 12:15:00,136.44,136.44,136.35,136.35,6384.0,132.9187,132.9187,132.831,132.831,6384.0
2018-06-05 12:20:00,136.33,136.39,136.24,136.24,7602.0,132.8115,132.87,132.7239,132.7239,7602.0
2018-06-05 12:25:00,136.28,136.31,136.2,136.25,5098.0,132.7628,132.7921,132.6849,132.7336,5098.0
2018-06-05 12:30:00,136.27,136.28,136.07,136.2,5591.0,132.7531,132.7628,132.5583,132.6849,5591.0
2018-06-05 12:35:00,136.18,136.34,136.18,136.3,5524.0,132.6654,132.8213,132.6654,132.7823,5524.0
2018-06-05 12:40:00,136.31,136.33,136.25,136.26,4700.0,132.7921,132.8115,132.7336,132.7434,4700.0
2018-06-05 12:45:00,136.26,136.36,136.25,136.36,5541.0,132.7434,132.8408,132.7336,132.8408,5541.0
2018-06-05 12:50:00,136.34,136.42,136.29,136.42,5753.0,132.8213,132.8992,132.7726,132.8992,5753.0
2018-06-05 12:55:00,136.4,136.53,136.36,136.51,8915.0,132.8797,133.0064,132.8408,132.9869,8915.0
2018-06-05 13:00:00,136.51,136.6,136.51,136.55,6110.0,132.9869,133.0746,132.9869,133.0259,6110.0
2018-06-05 13:05:00,136.57,136.59,136.49,136.54,2260.0,133.0454,133.0648,132.9674,133.0161,2260.0
2018-06-05 13:10:00,136.57,136.57,136.49,136.51,5403.0,133.0454,133.0454,132.9674,132.9869,5403.0
2018-06-05 13:15:00,136.53,136.68,136.53,136.68,7164.0,133.0064,133.1525,133.0064,133.1525,7164.0
2018-06-05 13:20:00,136.68,136.68,136.52,136.58,14738.0,133.1525,133.1525,132.9966,133.0551,14738.0
2018-06-05 13:25:00,136.57,136.59,136.4,136.46,8013.0,133.0454,133.0648,132.8797,132.9382,8013.0
2018-06-05 13:30:00,136.46,136.51,136.36,136.51,20001.0,132.9382,132.9869,132.8408,132.9869,20001.0
2018-06-05 13:35:00,136.52,136.6,136.49,136.58,11300.0,132.9966,133.0746,132.9674,133.0551,11300.0
2018-06-05 13:40:00,136.58,136.66,136.5,136.65,8835.0,133.0551,133.133,132.9772,133.1233,8835.0
2018-06-05 13:45:00,136.67,136.68,136.58,136.61,12800.0,133.1428,133.1525,133.0551,133.0843,12800.0
2018-06-05 13:50:00,136.61,136.68,136.58,136.66,27183.0,133.0843,133.1525,133.0551,133.133,27183.0
2018-06-05 13:55:00,136.63,136.66,136.54,136.54,7307.0,133.1038,133.133,133.0161,133.0161,7307.0
2018-06-05 14:00:00,136.55,136.55,136.4,136.48,13565.0,133.0259,133.0259,132.8797,132.9577,13565.0
2018-06-05 14:05:00,136.48,136.53,136.4,136.43,11400.0,132.9577,133.0064,132.8797,132.909,11400.0
2018-06-05 14:10:00,136.41,136.42,136.34,136.37,47000.0,132.8895,132.8992,132.8213,132.8505,47000.0
2018-06-05 14:15:00,136.36,136.42,136.36,136.41,14099.0,132.8408,132.8992,132.8408,132.8895,14099.0
2018-06-05 14:20:00,136.4,136.54,136.39,136.54,8877.0,132.8797,133.0161,132.87,133.0161,8877.0
2018-06-05 14:25:00,136.53,136.6,136.51,136.56,10900.0,133.0064,133.0746,132.9869,133.0356,10900.0
2018-06-05 14:30:00,136.59,136.6,136.37,136.4,15655.0,133.0648,133.0746,132.8505,132.8797,15655.0
2018-06-05 14:35:00,136.4,136.49,136.39,136.44,4457.0,132.8797,132.9674,132.87,132.9187,4457.0
2018-06-05 14:40:00,136.42,136.45,136.4,136.42,4607.0,132.8992,132.9285,132.8797,132.8992,4607.0
2018-06-05 14:45:00,136.41,136.49,136.41,136.46,7137.0,132.8895,132.9674,132.8895,132.9382,7137.0
2018-06-05 14:50:00,136.47,136.5,136.44,136.45,7228.0,132.9479,132.9772,132.9187,132.9285,7228.0
2018-06-05 14:55:00,136.44,136.47,136.38,136.39,10701.0,132.9187,132.9479,132.8603,132.87,10701.0
2018-06-05 15:00:00,136.38,136.41,136.35,136.37,10064.0,132.8603,132.8895,132.831,132.8505,10064.0
2018-06-05 15:05:00,136.36,136.38,136.27,136.35,13126.0,132.8408,132.8603,132.7531,132.831,13126.0
2018-06-05 15:10:00,136.34,136.34,136.28,136.3,6223.0,132.8213,132.8213,132.7628,132.7823,6223.0
2018-06-05 15:15:00,136.29,136.33,136.24,136.29,14884.0,132.7726,132.8115,132.7239,132.7726,14884.0
2018-06-05 15:20:00,136.31,136.4,136.28,136.3,17016.0,132.7921,132.8797,132.7628,132.7823,17016.0
2018-06-05 15:25:00,136.31,136.5,136.3,136.5,16488.0,132.7921,132.9772,132.7823,132.9772,16488.0
2018-06-05 15:30:00,136.48,136.68,136.48,136.66,19336.0,132.9577,133.1525,132.9577,133.133,19336.0
2018-06-05 15:35:00,136.65,136.85,136.63,136.79,23214.0,133.1233,133.3181,133.1038,133.2597,23214.0
2018-06-05 15:40:00,136.78,136.84,136.75,136.79,33723.0,133.2499,133.3084,133.2207,133.2597,33723.0
2018-06-05 15:45:00,136.78,137.14,136.78,137.13,68406.0,133.2499,133.6006,133.2499,133.5909,68406.0
2018-06-05 15:50:00,137.13,137.4,137.05,137.18,102622.0,133.5909,133.8539,133.513,133.6396,102622.0
2018-06-05 15:55:00,137.18,137.21,136.9,136.92,138920.0,133.6396,133.6688,133.3668,133.3863,138920.0
2018-06-06 09:30:00,137.8,138.39,137.46,137.68,94122.0,134.2436,134.8184,133.9124,134.1267,94122.0
2018-06-06 09:35:00,137.69,137.8,137.4,137.41,100965.0,134.1364,134.2436,133.8539,133.8637,100965.0
2018-06-06 09:40:00,137.47,137.9,137.47,137.61,73809.0,133.9221,134.341,133.9221,134.0585,73809.0
2018-06-06 09:45:00,137.66,137.9,137.53,137.56,26577.0,134.1072,134.341,133.9806,134.0098,26577.0
2018-06-06 09:50:00,137.58,137.75,137.38,137.71,11557.0,134.0293,134.1949,133.8344,134.1559,11557.0
2018-06-06 09:55:00,137.74,137.9,137.39,137.56,75197.0,134.1852,134.341,133.8442,134.0098,75197.0
2018-06-06 10:00:00,137.58,137.86,137.54,137.72,19800.0,134.0293,134.3021,133.9903,134.1657,19800.0
2018-06-06 10:05:00,137.72,137.73,137.49,137.54,14842.0,134.1657,134.1754,133.9416,133.9903,14842.0
2018-06-06 10:10:00,137.5,137.72,137.42,137.67,35219.0,133.9514,134.1657,133.8734,134.117,35219.0
2018-06-06 10:15:00,137.68,137.68,137.4,137.56,9700.0,134.1267,134.1267,133.8539,134.0098,9700.0
2018-06-06 10:20:00,137.56,137.72,137.55,137.63,9366.0,134.0098,134.1657,134.0001,134.078,9366.0
2018-06-06 10:25:00,137.66,137.69,137.46,137.46,12590.0,134.1072,134.1364,133.9124,133.9124,12590.0
2018-06-06 10:30:00,137.52,137.61,137.03,137.16,31916.0,133.9708,134.0585,133.4935,133.6201,31916.0
2018-06-06 10:35:00,137.12,137.2,136.93,137.05,23547.0,133.5812,133.6591,133.3961,133.513,23547.0
2018-06-06 10:40:00,137.03,137.11,136.98,137.11,19107.0,133.4935,133.5714,133.4448,133.5714,19107.0
2018-06-06 10:45:00,137.07,137.07,136.52,136.53,19257.0,133.5324,133.5324,132.9966,133.0064,19257.0
2018-06-06 10:50:00,136.53,136.61,136.24,136.44,22545.0,133.0064,133.0843,132.7239,132.9187,22545.0
2018-06-06 10:55:00,136.44,136.53,136.12,136.51,87211.0,132.9187,133.0064,132.607,132.9869,87211.0
2018-06-06 11:00:00,136.56,136.77,136.44,136.51,71798.0,133.0356,133.2402,132.9187,132.9869,71798.0
2018-06-06 11:05:00,136.53,136.58,136.44,136.5,19823.0,133.0064,133.0551,132.9187,132.9772,19823.0
2018-06-06 11:10:00,136.52,136.9,136.47,136.9,39559.0,132.9966,133.3668,132.9479,133.3668,39559.0
2018-06-06 11:15:00,136.92,137.11,136.86,137.0,12497.0,133.3863,133.5714,133.3279,133.4643,12497.0
2018-06-06 11:20:00,137.04,137.14,136.92,137.01,31415.0,133.5032,133.6006,133.3863,133.474,31415.0
2018-06-06 11:25:00,137.02,137.06,136.96,137.04,39816.0,133.4837,133.5227,133.4253,133.5032,39816.0
2018-06-06 11:30:00,137.02,137.56,137.02,137.52,28179.0,133.4837,134.0098,133.4837,133.9708,28179.0
2018-06-06 11:35:00,137.5,137.5,137.27,137.27,69655.0,133.9514,133.9514,133.7273,133.7273,69655.0
2018-06-06 11:40:00,137.28,137.59,137.28,137.52,51458.0,133.737,134.039,133.737,133.9708,51458.0
2018-06-06 11:45:00,137.51,137.54,137.41,137.45,10533.0,133.9611,133.9903,133.8637,133.9026,10533.0
2018-06-06 11:50:00,137.46,137.51,137.31,137.31,7878.0,133.9124,133.9611,133.7663,133.7663,7878.0
2018-06-06 11:55:00,137.34,137.39,137.28,137.31,12998.0,133.7955,133.8442,133.737,133.7663,12998.0
2018-06-06 12:00:00,137.33,137.5,137.3,137.37,7765.0,133.7857,133.9514,133.7565,133.8247,7765.0
2018-06-06 12:05:00,137.38,137.39,137.17,137.2,5875.0,133.8344,133.8442,133.6299,133.6591,5875.0
2018-06-06 12:10:00,137.23,137.3,137.1,137.21,8839.0,133.6883,133.7565,133.5617,133.6688,8839.0
2018-06-06 12:15:00,137.22,137.32,137.21,137.31,3900.0,133.6786,133.776,133.6688,133.7663,3900.0
2018-06-06 12:20:00,137.29,137.38,137.24,137.35,13066.0,133.7468,133.8344,133.6981,133.8052,13066.0
2018-06-06 12:25:00,137.37,137.47,137.32,137.4,14542.0,133.8247,133.9221,133.776,133.8539,14542.0
2018-06-06 12:30:00,137.41,137.45,137.29,137.36,14804.0,133.8637,133.9026,133.7468,133.815,14804.0
2018-06-06 12:35:00,137.35,137.44,137.31,137.4,62055.0,133.8052,133.8929,133.7663,133.8539,62055.0
2018-06-06 12:40:00,137.42,137.45,137.06,137.07,23446.0,133.8734,133.9026,133.5227,133.5324,23446.0
2018-06-06 12:45:00,137.09,137.24,137.08,137.15,13028.0,133.5519,133.6981,133.5422,133.6104,13028.0
2018-06-06 12:50:00,137.13,137.13,137.05,137.06,15335.0,133.5909,133.5909,133.513,133.5227,15335.0
2018-06-06 12:55:00,137.05,137.09,136.83,136.91,9200.0,133.513,133.5519,133.2986,133.3766,9200.0
2018-06-06 13:00:00,136.91,136.97,136.89,136.95,2476.0,133.3766,133.435,133.3571,133.4155,2476.0
2018-06-06 13:05:00,136.95,136.95,136.72,136.8,7230.0,133.4155,133.4155,133.1915,133.2694,7230.0
2018-06-06 13:10:00,136.8,136.8,136.63,136.66,7040.0,133.2694,133.2694,133.1038,133.133,7040.0
2018-06-06 13:15:00,136.65,136.74,136.53,136.53,13010.0,133.1233,133.211,133.0064,133.0064,13010.0
2018-06-06 13:20:00,136.52,136.52,136.33,136.45,8100.0,132.9966,132.9966,132.8115,132.9285,8100.0
2018-06-06 13:25:00,136.45,136.5,136.42,136.48,2604.0,132.9285,132.9772,132.8992,132.9577,2604.0
2018-06-06 13:30:00,136.51,136.52,136.46,136.46,8906.0,132.9869,132.9966,132.9382,132.9382,8906.0
2018-06-06 13:35:00,136.46,136.55,136.35,136.37,60898.0,132.9382,133.0259,132.831,132.8505,60898.0
2018-06-06 13:40:00,136.37,136.53,136.37,136.44,57600.0,132.8505,133.0064,132.8505,132.9187,57600.0
2018-06-06 13:45:00,136.47,136.55,136.45,136.55,3239.0,132.9479,133.0259,132.9285,133.0259,3239.0
2018-06-06 13:50:00,136.55,136.58,136.49,136.54,5600.0,133.0259,133.0551,132.9674,133.0161,5600.0
2018-06-06 13:55:00,136.55,136.61,136.55,136.61,3800.0,133.0259,133.0843,133.0259,133.0843,3800.0
2018-06-06 14:00:00,136.62,136.71,136.59,136.69,5550.0,133.0941,133.1817,133.0648,133.1623,5550.0
2018-06-06 14:05:00,136.71,136.76,136.7,136.75,4000.0,133.1817,133.2305,133.172,133.2207,4000.0
2018-06-06 14:10:00,136.76,136.84,136.75,136.8,8088.0,133.2305,133.3084,133.2207,133.2694,8088.0
2018-06-06 14:15:00,136.8,136.8,136.71,136.79,11142.0,133.2694,133.2694,133.1817,133.2597,11142.0
2018-06-06 14:20:00,136.8,136.84,136.78,136.83,6314.0,133.2694,133.3084,133.2499,133.2986,6314.0
2018-06-06 14:25:00,136.83,136.85,136.8,136.8,10807.0,133.2986,133.3181,133.2694,133.2694,10807.0
2018-06-06 14:30:00,136.82,136.92,136.82,136.89,11145.0,133.2889,133.3863,133.2889,133.3571,11145.0
2018-06-06 14:35:00,136.91,137.0,136.89,136.96,15284.0,133.3766,133.4643,133.3571,133.4253,15284.0
2018-06-06 14:40:00,137.01,137.05,136.98,137.0,18681.0,133.474,133.513,133.4448,133.4643,18681.0
2018-06-06 14:45:00,137.0,137.06,136.92,137.0,13348.0,133.4643,133.5227,133.3863,133.4643,13348.0
2018-06-06 14:50:00,137.02,137.03,136.97,136.98,9588.0,133.4837,133.4935,133.435,133.4448,9588.0
2018-06-06 14:55:00,136.98,137.07,136.95,137.05,36001.0,133.4448,133.5324,133.4155,133.513,36001.0
2018-06-06 15:00:00,137.04,137.04,136.98,137.01,30502.0,133.5032,133.5032,133.4448,133.474,30502.0
2018-06-06 15:05:00,137.03,137.09,137.0,137.08,21589.0,133.4935,133.5519,133.4643,133.5422,21589.0
2018-06-06 15:10:00,137.09,137.12,137.04,137.09,8068.0,133.5519,133.5812,133.5032,133.5519,8068.0
2018-06-06 15:15:00,137.09,137.17,137.01,137.01,10658.0,133.5519,133.6299,133.474,133.474,10658.0
2018-06-06 15:20:00,137.03,137.04,136.98,137.0,9182.0,133.4935,133.5032,133.4448,133.4643,9182.0
2018-06-06 15:25:00,137.02,137.04,136.98,137.0,11235.0,133.4837,133.5032,133.4448,133.4643,11235.0
2018-06-06 15:30:00,136.99,137.01,136.97,136.99,10087.0,133.4545,133.474,133.435,133.4545,10087.0
2018-06-06 15:35:00,136.99,137.01,136.94,136.99,18627.0,133.4545,133.474,133.4058,133.4545,18627.0
2018-06-06 15:40:00,137.0,137.02,136.77,136.82,22055.0,133.4643,133.4837,133.2402,133.2889,22055.0
2018-06-06 15:45:00,136.8,136.89,136.64,136.71,48437.0,133.2694,133.3571,133.1135,133.1817,48437.0
2018-06-06 15:50:00,136.75,136.87,136.73,136.76,44522.0,133.2207,133.3376,133.2012,133.2305,44522.0
2018-06-06 15:55:00,136.78,136.96,136.77,136.95,94967.0,133.2499,133.4253,133.2402,133.4155,94967.0
2018-06-07 09:30:00,137.34,138.12,136.74,137.94,79548.0,133.7955,134.5554,133.211,134.38,79548.0
2018-06-07 09:35:00,138.0,138.41,137.89,138.21,20248.0,134.4384,134.8379,134.3313,134.643,20248.0
2018-06-07 09:40:00,138.22,138.41,137.97,138.33,17615.0,134.6528,134.8379,134.4092,134.7599,17615.0
2018-06-07 09:45:00,138.37,138.75,138.35,138.58,74465.0,134.7989,135.1691,134.7794,135.0035,74465.0
2018-06-07 09:50:00,138.61,138.75,138.47,138.58,89426.0,135.0327,135.1691,134.8963,135.0035,89426.0
2018-06-07 09:55:00,138.53,138.58,138.36,138.36,39682.0,134.9548,135.0035,134.7892,134.7892,39682.0
2018-06-07 10:00:00,138.36,138.42,138.18,138.26,28425.0,134.7892,134.8476,134.6138,134.6917,28425.0
2018-06-07 10:05:00,138.25,138.27,137.77,137.8,31832.0,134.682,134.7015,134.2144,134.2436,31832.0
2018-06-07 10:10:00,137.81,137.91,137.59,137.63,26849.0,134.2534,134.3508,134.039,134.078,26849.0
2018-06-07 10:15:00,137.65,137.75,137.28,137.31,39085.0,134.0975,134.1949,133.737,133.7663,39085.0
2018-06-07 10:20:00,137.32,137.33,136.77,136.77,35888.0,133.776,133.7857,133.2402,133.2402,35888.0
2018-06-07 10:25:00,136.77,136.96,136.67,136.77,37023.0,133.2402,133.4253,133.1428,133.2402,37023.0
2018-06-07 10:30:00,136.72,136.74,136.31,136.31,63547.0,133.1915,133.211,132.7921,132.7921,63547.0
2018-06-07 10:35:00,136.27,136.44,135.88,135.95,102651.0,132.7531,132.9187,132.3732,132.4414,102651.0
2018-06-07 10:40:00,135.98,136.48,135.98,136.43,22489.0,132.4706,132.9577,132.4706,132.909,22489.0
2018-06-07 10:45:00,136.44,136.58,136.17,136.45,25395.0,132.9187,133.0551,132.6557,132.9285,25395.0
2018-06-07 10:50:00,136.39,136.54,136.37,136.43,17660.0,132.87,133.0161,132.8505,132.909,17660.0
2018-06-07 10:55:00,136.41,136.53,136.4,136.51,13371.0,132.8895,133.0064,132.8797,132.9869,13371.0
2018-06-07 11:00:00,136.52,136.64,136.5,136.62,16905.0,132.9966,133.1135,132.9772,133.0941,16905.0
2018-06-07 11:05:00,136.6,136.71,136.41,136.5,24976.0,133.0746,133.1817,132.8895,132.9772,24976.0
2018-06-07 11:10:00,136.46,136.93,136.46,136.84,28628.0,132.9382,133.3961,132.9382,133.3084,28628.0
2018-06-07 11:15:00,136.86,136.91,136.82,136.88,8275.0,133.3279,133.3766,133.2889,133.3474,8275.0
2018-06-07 11:20:00,136.88,136.98,136.85,136.94,12045.0,133.3474,133.4448,133.3181,133.4058,12045.0
2018-06-07 11:25:00,136.95,136.97,136.74,136.87,18620.0,133.4155,133.435,133.211,133.3376,18620.0
2018-06-07 11:30:00,136.87,136.92,136.79,136.82,6905.0,133.3376,133.3863,133.2597,133.2889,6905.0
2018-06-07 11:35:00,136.83,136.9,136.69,136.9,14696.0,133.2986,133.3668,133.1623,133.3668,14696.0
2018-06-07 11:40:00,136.93,137.1,136.93,137.07,11545.0,133.3961,133.5617,133.3961,133.5324,11545.0
2018-06-07 11:45:00,137.09,137.1,136.89,136.9,9897.0,133.5519,133.5617,133.3571,133.3668,9897.0
2018-06-07 11:50:00,136.85,136.85,136.75,136.81,5600.0,133.3181,133.3181,133.2207,133.2792,5600.0
2018-06-07 11:55:00,136.79,137.04,136.77,136.96,23391.0,133.2597,133.5032,133.2402,133.4253,23391.0
2018-06-07 12:00:00,136.93,137.08,136.91,136.97,11774.0,133.3961,133.5422,133.3766,133.435,11774.0
2018-06-07 12:05:00,136.95,137.06,136.94,136.96,6586.0,133.4155,133.5227,133.4058,133.4253,6586.0
2018-06-07 12:10:00,136.95,136.99,136.92,136.94,9245.0,133.4155,133.4545,133.3863,133.4058,9245.0
2018-06-07 12:15:00,136.93,136.93,136.84,136.85,10759.0,133.3961,133.3961,133.3084,133.3181,10759.0
2018-06-07 12:20:00,136.87,137.08,136.83,137.05,11564.0,133.3376,133.5422,133.2986,133.513,11564.0
2018-06-07 12:25:00,137.08,137.1,136.96,137.0,10740.0,133.5422,133.5617,133.4253,133.4643,10740.0
2018-06-07 12:30:00,136.99,136.99,136.74,136.81,12508.0,133.4545,133.4545,133.211,133.2792,12508.0
2018-06-07 12:35:00,136.81,136.87,136.68,136.69,8987.0,133.2792,133.3376,133.1525,133.1623,8987.0
2018-06-07 12:40:00,136.68,136.71,136.64,136.66,15101.0,133.1525,133.1817,133.1135,133.133,15101.0
2018-06-07 12:45:00,136.67,136.7,136.43,136.45,11800.0,133.1428,133.172,132.909,132.9285,11800.0
2018-06-07 12:50:00,136.41,136.43,136.22,136.22,14870.0,132.8895,132.909,132.7044,132.7044,14870.0
2018-06-07 12:55:00,136.23,136.27,136.0,136.17,28024.0,132.7141,132.7531,132.4901,132.6557,28024.0
2018-06-07 13:00:00,136.12,136.14,136.01,136.08,15698.0,132.607,132.6265,132.4998,132.568,15698.0
2018-06-07 13:05:00,136.09,136.1,135.95,135.95,9657.0,132.5777,132.5875,132.4414,132.4414,9657.0
2018-06-07 13:10:00,135.94,136.07,135.91,135.97,11592.0,132.4316,132.5583,132.4024,132.4608,11592.0
2018-06-07 13:15:00,135.96,135.99,135.67,135.68,14519.0,132.4511,132.4803,132.1686,132.1783,14519.0
2018-06-07 13:20:00,135.7,136.07,135.55,136.05,30081.0,132.1978,132.5583,132.0517,132.5388,30081.0
2018-06-07 13:25:00,136.06,136.09,135.89,135.89,5331.0,132.5485,132.5777,132.3829,132.3829,5331.0
2018-06-07 13:30:00,135.88,136.03,135.82,135.94,8200.0,132.3732,132.5193,132.3147,132.4316,8200.0
2018-06-07 13:35:00,135.89,135.89,135.66,135.7,17386.0,132.3829,132.3829,132.1588,132.1978,17386.0
2018-06-07 13:40:00,135.65,135.77,135.59,135.71,8909.0,132.1491,132.266,132.0906,132.2075,8909.0
2018-06-07 13:45:00,135.72,135.83,135.54,135.82,13920.0,132.2173,132.3245,132.0419,132.3147,13920.0
2018-06-07 13:50:00,135.79,135.79,135.63,135.67,13774.0,132.2855,132.2855,132.1296,132.1686,13774.0
2018-06-07 13:55:00,135.66,135.66,135.55,135.55,7768.0,132.1588,132.1588,132.0517,132.0517,7768.0
2018-06-07 14:00:00,135.59,135.73,135.48,135.73,8156.0,132.0906,132.227,131.9835,132.227,8156.0
2018-06-07 14:05:00,135.72,135.85,135.65,135.81,10098.0,132.2173,132.3439,132.1491,132.305,10098.0
2018-06-07 14:10:00,135.79,136.03,135.79,136.01,5645.0,132.2855,132.5193,132.2855,132.4998,5645.0
2018-06-07 14:15:00,136.01,136.15,135.95,136.15,7686.0,132.4998,132.6362,132.4414,132.6362,7686.0
2018-06-07 14:20:00,136.12,136.12,135.99,136.12,8205.0,132.607,132.607,132.4803,132.607,8205.0
2018-06-07 14:25:00,136.16,136.24,136.11,136.18,7609.0,132.6459,132.7239,132.5972,132.6654,7609.0
2018-06-07 14:30:00,136.21,136.35,136.19,136.35,5209.0,132.6946,132.831,132.6752,132.831,5209.0
2018-06-07 14:35:00,136.38,136.53,136.36,136.51,4700.0,132.8603,133.0064,132.8408,132.9869,4700.0
2018-06-07 14:40:00,136.5,136.63,136.44,136.6,6200.0,132.9772,133.1038,132.9187,133.0746,6200.0
2018-06-07 14:45:00,136.6,136.79,136.56,136.75,6286.0,133.0746,133.2597,133.0356,133.2207,6286.0
2018-06-07 14:50:00,136.76,136.91,136.73,136.84,8006.0,133.2305,133.3766,133.2012,133.3084,8006.0
2018-06-07 14:55:00,136.83,136.83,136.71,136.77,6952.0,133.2986,133.2986,133.1817,133.2402,6952.0
2018-06-07 15:00:00,136.8,136.91,136.74,136.91,9163.0,133.2694,133.3766,133.211,133.3766,9163.0
2018-06-07 15:05:00,136.92,137.02,136.88,136.9,8705.0,133.3863,133.4837,133.3474,133.3668,8705.0
2018-06-07 15:10:00,136.92,137.09,136.89,137.07,8641.0,133.3863,133.5519,133.3571,133.5324,8641.0
2018-06-07 15:15:00,137.07,137.12,137.0,137.08,12030.0,133.5324,133.5812,133.4643,133.5422,12030.0
2018-06-07 15:20:00,137.1,137.22,137.1,137.19,9115.0,133.5617,133.6786,133.5617,133.6494,9115.0
2018-06-07 15:25:00,137.21,137.26,137.08,137.12,13742.0,133.6688,133.7175,133.5422,133.5812,13742.0
2018-06-07 15:30:00,137.13,137.17,137.05,137.14,14301.0,133.5909,133.6299,133.513,133.6006,14301.0
2018-06-07 15:35:00,137.15,137.27,137.13,137.21,12910.0,133.6104,133.7273,133.5909,133.6688,12910.0
2018-06-07 15:40:00,137.23,137.33,137.18,137.2,33002.0,133.6883,133.7857,133.6396,133.6591,33002.0
2018-06-07 15:45:00,137.18,137.19,136.97,137.03,26319.0,133.6396,133.6494,133.435,133.4935,26319.0
2018-06-07 15:50:00,137.03,137.19,136.9,137.07,42131.0,133.4935,133.6494,133.3668,133.5324,42131.0
2018-06-07 15:55:00,137.09,137.15,136.9,136.91,93081.0,133.5519,133.6104,133.3668,133.3766,93081.0
2018-06-08 09:30:00,136.71,137.33,136.37,136.91,52636.0,133.1817,133.7857,132.8505,133.3766,52636.0
2018-06-08 09:35:00,136.9,137.07,136.64,136.94,40524.0,133.3668,133.5324,133.1135,133.4058,40524.0
2018-06-08 09:40:00,136.98,137.0,136.46,136.88,32130.0,133.4448,133.4643,132.9382,133.3474,32130.0
2018-06-08 09:45:00,136.95,137.06,136.77,137.0,43535.0,133.4155,133.5227,133.2402,133.4643,43535.0
2018-06-08 09:50:00,137.0,137.29,136.97,137.25,41136.0,133.4643,133.7468,133.435,133.7078,41136.0
2018-06-08 09:55:00,137.21,137.27,136.91,136.94,35798.0,133.6688,133.7273,133.3766,133.4058,35798.0
2018-06-08 10:00:00,136.9,136.91,136.66,136.85,36276.0,133.3668,133.3766,133.133,133.3181,36276.0
2018-06-08 10:05:00,136.87,137.05,136.81,136.98,27275.0,133.3376,133.513,133.2792,133.4448,27275.0
2018-06-08 10:10:00,136.97,137.0,136.83,136.95,22651.0,133.435,133.4643,133.2986,133.4155,22651.0
2018-06-08 10:15:00,136.94,137.0,136.81,136.85,25223.0,133.4058,133.4643,133.2792,133.3181,25223.0
2018-06-08 10:20:00,136.9,137.04,136.87,137.0,16259.0,133.3668,133.5032,133.3376,133.4643,16259.0
2018-06-08 10:25:00,137.0,137.08,136.88,136.91,20803.0,133.4643,133.5422,133.3474,133.3766,20803.0
2018-06-08 10:30:00,136.9,136.92,136.59,136.6,21037.0,133.3668,133.3863,133.0648,133.0746,21037.0
2018-06-08 10:35:00,136.66,136.66,136.31,136.35,20405.0,133.133,133.133,132.7921,132.831,20405.0
2018-06-08 10:40:00,136.35,136.48,136.23,136.47,34376.0,132.831,132.9577,132.7141,132.9479,34376.0
2018-06-08 10:45:00,136.46,136.49,136.27,136.38,20168.0,132.9382,132.9674,132.7531,132.8603,20168.0
2018-06-08 10:50:00,136.38,136.52,136.38,136.51,18755.0,132.8603,132.9966,132.8603,132.9869,18755.0
2018-06-08 10:55:00,136.49,136.72,136.49,136.7,13763.0,132.9674,133.1915,132.9674,133.172,13763.0
2018-06-08 11:00:00,136.7,136.71,136.37,136.55,21384.0,133.172,133.1817,132.8505,133.0259,21384.0
2018-06-08 11:05:00,136.55,136.78,136.47,136.73,28591.0,133.0259,133.2499,132.9479,133.2012,28591.0
2018-06-08 11:10:00,136.69,136.91,136.69,136.89,24968.0,133.1623,133.3766,133.1623,133.3571,24968.0
2018-06-08 11:15:00,136.89,137.02,136.85,137.0,35985.0,133.3571,133.4837,133.3181,133.4643,35985.0
2018-06-08 11:20:00,136.99,137.02,136.83,136.97,14601.0,133.4545,133.4837,133.2986,133.435,14601.0
2018-06-08 11:25:00,136.99,137.07,136.69,136.72,23687.0,133.4545,133.5324,133.1623,133.1915,23687.0
2018-06-08 11:30:00,136.72,136.74,136.58,136.67,15525.0,133.1915,133.211,133.0551,133.1428,15525.0
2018-06-08 11:35:00,136.72,136.72,136.55,136.55,8900.0,133.1915,133.1915,133.0259,133.0259,8900.0
2018-06-08 11:40:00,136.57,136.69,136.57,136.57,12714.0,133.0454,133.1623,133.0454,133.0454,12714.0
2018-06-08 11:45:00,136.63,136.63,136.46,136.5,14466.0,133.1038,133.1038,132.9382,132.9772,14466.0
2018-06-08 11:50:00,136.5,136.59,136.46,136.59,16552.0,132.9772,133.0648,132.9382,133.0648,16552.0
2018-06-08 11:55:00,136.58,136.58,136.45,136.45,9748.0,133.0551,133.0551,132.9285,132.9285,9748.0
2018-06-08 12:00:00,136.44,136.63,136.44,136.61,13166.0,132.9187,133.1038,132.9187,133.0843,13166.0
2018-06-08 12:05:00,136.59,136.62,136.57,136.6,11408.0,133.0648,133.0941,133.0454,133.0746,11408.0
2018-06-08 12:10:00,136.62,136.69,136.57,136.64,8702.0,133.0941,133.1623,133.0454,133.1135,8702.0
2018-06-08 12:15:00,136.66,136.77,136.64,136.66,11555.0,133.133,133.2402,133.1135,133.133,11555.0
2018-06-08 12:20:00,136.66,136.86,136.65,136.8,16771.0,133.133,133.3279,133.1233,133.2694,16771.0
2018-06-08 12:25:00,136.8,136.89,136.77,136.89,10712.0,133.2694,133.3571,133.2402,133.3571,10712.0
2018-06-08 12:30:00,136.91,136.92,136.74,136.79,17168.0,133.3766,133.3863,133.211,133.2597,17168.0
2018-06-08 12:35:00,136.78,136.78,136.67,136.69,7948.0,133.2499,133.2499,133.1428,133.1623,7948.0
2018-06-08 12:40:00,136.7,136.72,136.62,136.63,6865.0,133.172,133.1915,133.0941,133.1038,6865.0
2018-06-08 12:45:00,136.64,136.7,136.56,136.58,22904.0,133.1135,133.172,133.0356,133.0551,22904.0
2018-06-08 12:50:00,136.59,136.68,136.55,136.6,17415.0,133.0648,133.1525,133.0259,133.0746,17415.0
2018-06-08 12:55:00,136.59,136.61,136.47,136.47,24193.0,133.0648,133.0843,132.9479,132.9479,24193.0
2018-06-08 13:00:00,136.47,136.5,136.43,136.44,16172.0,132.9479,132.9772,132.909,132.9187,16172.0
2018-06-08 13:05:00,136.44,136.53,136.38,136.47,23378.0,132.9187,133.0064,132.8603,132.9479,23378.0
2018-06-08 13:10:00,136.49,136.56,136.44,136.46,40588.0,132.9674,133.0356,132.9187,132.9382,40588.0
2018-06-08 13:15:00,136.46,136.55,136.45,136.51,18959.0,132.9382,133.0259,132.9285,132.9869,18959.0
2018-06-08 13:20:00,136.51,136.7,136.5,136.65,35751.0,132.9869,133.172,132.9772,133.1233,35751.0
2018-06-08 13:25:00,136.65,136.77,136.58,136.73,25758.0,133.1233,133.2402,133.0551,133.2012,25758.0
2018-06-08 13:30:00,136.73,136.87,136.73,136.85,17233.0,133.2012,133.3376,133.2012,133.3181,17233.0
2018-06-08 13:35:00,136.85,136.89,136.79,136.8,18481.0,133.3181,133.3571,133.2597,133.2694,18481.0
2018-06-08 13:40:00,136.8,136.91,136.78,136.89,11979.0,133.2694,133.3766,133.2499,133.3571,11979.0
2018-06-08 13:45:00,136.91,136.97,136.85,136.9,27855.0,133.3766,133.435,133.3181,133.3668,27855.0
2018-06-08 13:50:00,136.92,137.08,136.76,137.08,38890.0,133.3863,133.5422,133.2305,133.5422,38890.0
2018-06-08 13:55:00,137.04,137.07,136.89,136.94,52294.0,133.5032,133.5324,133.3571,133.4058,52294.0
2018-06-08 14:00:00,136.95,137.02,136.9,136.93,46811.0,133.4155,133.4837,133.3668,133.3961,46811.0
2018-06-08 14:05:00,136.95,136.98,136.86,136.94,18354.0,133.4155,133.4448,133.3279,133.4058,18354.0
2018-06-08 14:10:00,136.94,137.24,136.92,137.22,59751.0,133.4058,133.6981,133.3863,133.6786,59751.0
2018-06-08 14:15:00,137.22,137.28,137.19,137.24,51447.0,133.6786,133.737,133.6494,133.6981,51447.0
2018-06-08 14:20:00,137.23,137.66,137.14,137.53,40657.0,133.6883,134.1072,133.6006,133.9806,40657.0
2018-06-08 14:25:00,137.55,137.6,137.47,137.6,29711.0,134.0001,134.0488,133.9221,134.0488,29711.0
2018-06-08 14:30:00,137.57,137.6,137.39,137.4,62754.0,134.0195,134.0488,133.8442,133.8539,62754.0
2018-06-08 14:35:00,137.41,137.41,137.24,137.26,21119.0,133.8637,133.8637,133.6981,133.7175,21119.0
2018-06-08 14:40:00,137.25,137.51,137.22,137.51,18535.0,133.7078,133.9611,133.6786,133.9611,18535.0
2018-06-08 14:45:00,137.52,137.59,137.47,137.54,12039.0,133.9708,134.039,133.9221,133.9903,12039.0
2018-06-08 14:50:00,137.53,137.59,137.49,137.57,14570.0,133.9806,134.039,133.9416,134.0195,14570.0
2018-06-08 14:55:00,137.57,137.58,137.52,137.52,28402.0,134.0195,134.0293,133.9708,133.9708,28402.0
2018-06-08 15:00:00,137.53,137.68,137.53,137.64,23085.0,133.9806,134.1267,133.9806,134.0877,23085.0
2018-06-08 15:05:00,137.64,137.8,137.64,137.74,21058.0,134.0877,134.2436,134.0877,134.1852,21058.0
2018-06-08 15:10:00,137.75,137.85,137.74,137.82,19834.0,134.1949,134.2923,134.1852,134.2631,19834.0
2018-06-08 15:15:00,137.81,137.87,137.75,137.75,32958.0,134.2534,134.3118,134.1949,134.1949,32958.0
2018-06-08 15:20:00,137.73,137.96,137.73,137.9,30512.0,134.1754,134.3995,134.1754,134.341,30512.0
2018-06-08 15:25:00,137.9,138.06,137.87,138.01,42031.0,134.341,134.4969,134.3118,134.4482,42031.0
2018-06-08 15:30:00,138.0,138.03,137.97,137.97,30240.0,134.4384,134.4677,134.4092,134.4092,30240.0
2018-06-08 15:35:00,137.97,137.98,137.75,137.91,37918.0,134.4092,134.419,134.1949,134.3508,37918.0
2018-06-08 15:40:00,137.93,137.93,137.73,137.78,40708.0,134.3703,134.3703,134.1754,134.2241,40708.0
2018-06-08 15:45:00,137.78,137.79,137.59,137.68,46657.0,134.2241,134.2339,134.039,134.1267,46657.0
2018-06-08 15:50:00,137.68,137.96,137.68,137.76,75164.0,134.1267,134.3995,134.1267,134.2046,75164.0
2018-06-08 15:55:00,137.76,137.92,137.71,137.9,167714.0,134.2046,134.3605,134.1559,134.341,167714.0
2018-06-11 09:30:00,139.08,140.09,138.43,139.85,129269.0,135.4906,136.4745,134.8574,136.2407,129269.0
2018-06-11 09:35:00,139.91,140.09,138.92,139.06,56795.0,136.2992,136.4745,135.3347,135.4711,56795.0
2018-06-11 09:40:00,139.1,139.94,138.95,139.87,92757.0,135.5101,136.3284,135.3639,136.2602,92757.0
2018-06-11 09:45:00,139.92,140.1,139.07,139.34,55664.0,136.3089,136.4843,135.4808,135.7439,55664.0
2018-06-11 09:50:00,139.39,139.95,139.27,139.69,99654.0,135.7926,136.3381,135.6757,136.0848,99654.0
2018-06-11 09:55:00,139.68,140.04,139.63,139.99,89350.0,136.0751,136.4258,136.0264,136.3771,89350.0
2018-06-11 10:00:00,139.99,140.5,139.96,140.27,61651.0,136.3771,136.8739,136.3479,136.6499,61651.0
2018-06-11 10:05:00,140.24,140.43,140.13,140.22,32007.0,136.6206,136.8057,136.5135,136.6012,32007.0
2018-06-11 10:10:00,140.24,140.52,140.23,140.43,84374.0,136.6206,136.8934,136.6109,136.8057,84374.0
2018-06-11 10:15:00,140.44,140.44,140.12,140.39,30848.0,136.8155,136.8155,136.5037,136.7668,30848.0
2018-06-11 10:20:00,140.35,140.45,140.17,140.45,29222.0,136.7278,136.8252,136.5524,136.8252,29222.0
2018-06-11 10:25:00,140.42,140.54,140.12,140.12,65429.0,136.796,136.9129,136.5037,136.5037,65429.0
2018-06-11 10:30:00,140.16,140.35,139.67,139.97,54157.0,136.5427,136.7278,136.0653,136.3576,54157.0
2018-06-11 10:35:00,139.99,140.16,139.64,139.69,51689.0,136.3771,136.5427,136.0361,136.0848,51689.0
2018-06-11 10:40:00,139.71,139.73,139.38,139.43,28406.0,136.1043,136.1238,135.7828,135.8315,28406.0
2018-06-11 10:45:00,139.44,139.89,139.42,139.78,42443.0,135.8413,136.2797,135.8218,136.1725,42443.0
2018-06-11 10:50:00,139.77,139.82,139.55,139.6,31450.0,136.1628,136.2115,135.9484,135.9972,31450.0
2018-06-11 10:55:00,139.58,139.8,139.42,139.8,38937.0,135.9777,136.192,135.8218,136.192,38937.0
2018-06-11 11:00:00,139.79,139.81,139.51,139.52,18056.0,136.1823,136.2017,135.9095,135.9192,18056.0
2018-06-11 11:05:00,139.54,139.62,139.29,139.5,31835.0,135.9387,136.0166,135.6952,135.8997,31835.0
2018-06-11 11:10:00,139.44,139.72,139.44,139.72,10391.0,135.8413,136.1141,135.8413,136.1141,10391.0
2018-06-11 11:15:00,139.75,139.8,139.53,139.66,12767.0,136.1433,136.192,135.929,136.0556,12767.0
2018-06-11 11:20:00,139.65,139.9,139.65,139.87,25232.0,136.0459,136.2894,136.0459,136.2602,25232.0
2018-06-11 11:25:00,139.88,139.92,139.75,139.91,29710.0,136.2699,136.3089,136.1433,136.2992,29710.0
2018-06-11 11:30:00,139.9,140.03,139.86,140.0,22645.0,136.2894,136.4161,136.2504,136.3868,22645.0
2018-06-11 11:35:00,139.99,140.01,139.73,139.94,23724.0,136.3771,136.3966,136.1238,136.3284,23724.0
2018-06-11 11:40:00,139.92,140.17,139.92,140.17,9933.0,136.3089,136.5524,136.3089,136.5524,9933.0
2018-06-11 11:45:00,140.14,140.26,140.06,140.25,14851.0,136.5232,136.6401,136.4453,136.6304,14851.0
2018-06-11 11:50:00,140.26,140.28,140.08,140.09,16546.0,136.6401,136.6596,136.4648,136.4745,16546.0
2018-06-11 11:55:00,140.11,140.21,140.02,140.08,83489.0,136.494,136.5914,136.4063,136.4648,83489.0
2018-06-11 12:00:00,140.09,140.15,139.78,139.8,116618.0,136.4745,136.533,136.1725,136.192,116618.0
2018-06-11 12:05:00,139.75,139.95,139.73,139.85,58011.0,136.1433,136.3381,136.1238,136.2407,58011.0
2018-06-11 12:10:00,139.86,139.96,139.77,139.77,36856.0,136.2504,136.3479,136.1628,136.1628,36856.0
2018-06-11 12:15:00,139.78,139.78,139.62,139.71,19091.0,136.1725,136.1725,136.0166,136.1043,19091.0
2018-06-11 12:20:00,139.74,139.91,139.72,139.85,15597.0,136.1335,136.2992,136.1141,136.2407,15597.0
2018-06-11 12:25:00,139.85,139.85,139.66,139.72,10073.0,136.2407,136.2407,136.0556,136.1141,10073.0
2018-06-11 12:30:00,139.75,139.75,139.6,139.63,8602.0,136.1433,136.1433,135.9972,136.0264,8602.0
2018-06-11 12:35:00,139.59,139.59,139.48,139.48,11579.0,135.9874,135.9874,135.8803,135.8803,11579.0
2018-06-11 12:40:00,139.46,139.55,139.41,139.41,16845.0,135.8608,135.9484,135.8121,135.8121,16845.0
2018-06-11 12:45:00,139.43,139.44,139.11,139.2,21392.0,135.8315,135.8413,135.5198,135.6075,21392.0
2018-06-11 12:50:00,139.2,139.3,139.17,139.23,44708.0,135.6075,135.7049,135.5783,135.6367,44708.0
2018-06-11 12:55:00,139.24,139.27,139.16,139.24,15917.0,135.6464,135.6757,135.5685,135.6464,15917.0
2018-06-11 13:00:00,139.19,139.31,139.07,139.08,50240.0,135.5977,135.7146,135.4808,135.4906,50240.0
2018-06-11 13:05:00,139.05,139.31,138.98,139.24,65391.0,135.4613,135.7146,135.3932,135.6464,65391.0
2018-06-11 13:10:00,139.23,139.6,139.16,139.5,105097.0,135.6367,135.9972,135.5685,135.8997,105097.0
2018-06-11 13:15:00,139.51,139.51,139.26,139.31,44151.0,135.9095,135.9095,135.6659,135.7146,44151.0
2018-06-11 13:20:00,139.33,139.35,139.07,139.07,19410.0,135.7341,135.7536,135.4808,135.4808,19410.0
2018-06-11 13:25:00,139.06,139.11,138.96,139.07,16280.0,135.4711,135.5198,135.3737,135.4808,16280.0
2018-06-11 13:30:00,139.04,139.21,139.01,139.11,9800.0,135.4516,135.6172,135.4224,135.5198,9800.0
2018-06-11 13:35:00,139.15,139.21,139.09,139.1,13735.0,135.5588,135.6172,135.5003,135.5101,13735.0
2018-06-11 13:40:00,139.15,139.19,139.05,139.09,90600.0,135.5588,135.5977,135.4613,135.5003,90600.0
2018-06-11 13:45:00,139.11,139.35,138.99,139.33,79536.0,135.5198,135.7536,135.4029,135.7341,79536.0
2018-06-11 13:50:00,139.35,139.74,139.18,139.6,70970.0,135.7536,136.1335,135.588,135.9972,70970.0
2018-06-11 13:55:00,139.56,139.62,139.24,139.36,55891.0,135.9582,136.0166,135.6464,135.7633,55891.0
2018-06-11 14:00:00,139.32,139.37,139.24,139.24,43142.0,135.7244,135.7731,135.6464,135.6464,43142.0
2018-06-11 14:05:00,139.27,139.28,139.1,139.18,11821.0,135.6757,135.6854,135.5101,135.588,11821.0
2018-06-11 14:10:00,139.14,139.2,139.11,139.15,5750.0,135.549,135.6075,135.5198,135.5588,5750.0
2018-06-11 14:15:00,139.15,139.23,139.14,139.23,7940.0,135.5588,135.6367,135.549,135.6367,7940.0
2018-06-11 14:20:00,139.22,139.44,139.21,139.44,53694.0,135.627,135.8413,135.6172,135.8413,53694.0
2018-06-11 14:25:00,139.46,139.52,139.36,139.44,15007.0,135.8608,135.9192,135.7633,135.8413,15007.0
2018-06-11 14:30:00,139.43,139.43,139.2,139.3,17498.0,135.8315,135.8315,135.6075,135.7049,17498.0
2018-06-11 14:35:00,139.3,139.35,139.25,139.32,8613.0,135.7049,135.7536,135.6562,135.7244,8613.0
2018-06-11 14:40:00,139.29,139.43,139.28,139.4,12644.0,135.6952,135.8315,135.6854,135.8023,12644.0
2018-06-11 14:45:00,139.39,139.41,139.3,139.33,13259.0,135.7926,135.8121,135.7049,135.7341,13259.0
2018-06-11 14:50:00,139.39,139.4,139.34,139.37,9450.0,135.7926,135.8023,135.7439,135.7731,9450.0
2018-06-11 14:55:00,139.39,139.43,139.33,139.34,14834.0,135.7926,135.8315,135.7341,135.7439,14834.0
2018-06-11 15:00:00,139.35,139.51,139.35,139.47,9932.0,135.7536,135.9095,135.7536,135.8705,9932.0
2018-06-11 15:05:00,139.48,139.49,139.31,139.33,34653.0,135.8803,135.89,135.7146,135.7341,34653.0
2018-06-11 15:10:00,139.29,139.39,139.25,139.37,18714.0,135.6952,135.7926,135.6562,135.7731,18714.0
2018-06-11 15:15:00,139.36,139.37,139.3,139.32,12695.0,135.7633,135.7731,135.7049,135.7244,12695.0
2018-06-11 15:20:00,139.32,139.39,139.31,139.32,14822.0,135.7244,135.7926,135.7146,135.7244,14822.0
2018-06-11 15:25:00,139.32,139.39,139.3,139.37,15114.0,135.7244,135.7926,135.7049,135.7731,15114.0
2018-06-11 15:30:00,139.39,139.4,139.29,139.29,20023.0,135.7926,135.8023,135.6952,135.6952,20023.0
2018-06-11 15:35:00,139.27,139.29,139.17,139.2,27634.0,135.6757,135.6952,135.5783,135.6075,27634.0
2018-06-11 15:40:00,139.2,139.27,139.13,139.24,78807.0,135.6075,135.6757,135.5393,135.6464,78807.0
2018-06-11 15:45:00,139.25,139.5,139.23,139.5,95340.0,135.6562,135.8997,135.6367,135.8997,95340.0
2018-06-11 15:50:00,139.49,139.49,139.15,139.24,63526.0,135.89,135.89,135.5588,135.6464,63526.0
2018-06-11 15:55:00,139.23,139.27,139.11,139.16,102173.0,135.6367,135.6757,135.5198,135.5685,102173.0
2018-06-12 09:30:00,139.0,139.83,139.0,139.41,104862.0,135.4126,136.2212,135.4126,135.8121,104862.0
2018-06-12 09:35:00,139.5,139.83,139.14,139.34,59210.0,135.8997,136.2212,135.549,135.7439,59210.0
2018-06-12 09:40:00,139.32,139.66,139.19,139.37,17097.0,135.7244,136.0556,135.5977,135.7731,17097.0
2018-06-12 09:45:00,139.41,139.61,139.12,139.58,31959.0,135.8121,136.0069,135.5295,135.9777,31959.0
2018-06-12 09:50:00,139.69,139.75,139.08,139.23,20002.0,136.0848,136.1433,135.4906,135.6367,20002.0
2018-06-12 09:55:00,139.25,139.26,138.91,138.99,23232.0,135.6562,135.6659,135.325,135.4029,23232.0
2018-06-12 10:00:00,138.98,139.22,138.94,139.0,37214.0,135.3932,135.627,135.3542,135.4126,37214.0
2018-06-12 10:05:00,139.0,139.16,138.96,139.05,21021.0,135.4126,135.5685,135.3737,135.4613,21021.0
2018-06-12 10:10:00,139.04,139.05,138.77,138.92,8605.0,135.4516,135.4613,135.1886,135.3347,8605.0
2018-06-12 10:15:00,138.94,139.23,138.94,139.11,13311.0,135.3542,135.6367,135.3542,135.5198,13311.0
2018-06-12 10:20:00,139.08,139.37,139.03,139.36,11935.0,135.4906,135.7731,135.4419,135.7633,11935.0
2018-06-12 10:25:00,139.34,139.38,139.05,139.08,26729.0,135.7439,135.7828,135.4613,135.4906,26729.0
2018-06-12 10:30:00,139.05,139.26,138.98,139.23,33042.0,135.4613,135.6659,135.3932,135.6367,33042.0
2018-06-12 10:35:00,139.24,139.31,138.75,138.75,18899.0,135.6464,135.7146,135.1691,135.1691,18899.0
2018-06-12 10:40:00,138.71,139.2,138.69,138.92,21432.0,135.1301,135.6075,135.1106,135.3347,21432.0
2018-06-12 10:45:00,138.95,139.11,138.89,138.96,25784.0,135.3639,135.5198,135.3055,135.3737,25784.0
2018-06-12 10:50:00,138.93,139.17,138.81,139.13,5981.0,135.3444,135.5783,135.2275,135.5393,5981.0
2018-06-12 10:55:00,139.09,139.44,139.06,139.44,78092.0,135.5003,135.8413,135.4711,135.8413,78092.0
2018-06-12 11:00:00,139.44,139.56,139.37,139.43,32213.0,135.8413,135.9582,135.7731,135.8315,32213.0
2018-06-12 11:05:00,139.43,139.5,139.31,139.33,9495.0,135.8315,135.8997,135.7146,135.7341,9495.0
2018-06-12 11:10:00,139.34,139.39,138.92,139.03,8770.0,135.7439,135.7926,135.3347,135.4419,8770.0
2018-06-12 11:15:00,139.03,139.06,138.9,139.05,5600.0,135.4419,135.4711,135.3152,135.4613,5600.0
2018-06-12 11:20:00,139.03,139.14,139.02,139.12,9578.0,135.4419,135.549,135.4321,135.5295,9578.0
2018-06-12 11:25:00,139.15,139.22,139.03,139.22,9473.0,135.5588,135.627,135.4419,135.627,9473.0
2018-06-12 11:30:00,139.22,139.33,139.16,139.29,10200.0,135.627,135.7341,135.5685,135.6952,10200.0
2018-06-12 11:35:00,139.3,139.5,139.26,139.48,14470.0,135.7049,135.8997,135.6659,135.8803,14470.0
2018-06-12 11:40:00,139.45,139.51,139.4,139.47,14145.0,135.851,135.9095,135.8023,135.8705,14145.0
2018-06-12 11:45:00,139.5,139.53,139.37,139.43,14643.0,135.8997,135.929,135.7731,135.8315,14643.0
2018-06-12 11:50:00,139.42,139.59,139.41,139.53,10970.0,135.8218,135.9874,135.8121,135.929,10970.0
2018-06-12 11:55:00,139.55,139.55,139.38,139.44,4828.0,135.9484,135.9484,135.7828,135.8413,4828.0
2018-06-12 12:00:00,139.47,139.66,139.42,139.66,12942.0,135.8705,136.0556,135.8218,136.0556,12942.0
2018-06-12 12:05:00,139.68,139.77,139.65,139.65,13752.0,136.0751,136.1628,136.0459,136.0459,13752.0
2018-06-12 12:10:00,139.68,139.68,139.52,139.54,11585.0,136.0751,136.0751,135.9192,135.9387,11585.0
2018-06-12 12:15:00,139.54,139.54,139.41,139.43,13541.0,135.9387,135.9387,135.8121,135.8315,13541.0
2018-06-12 12:20:00,139.42,139.45,139.37,139.38,7324.0,135.8218,135.851,135.7731,135.7828,7324.0
2018-06-12 12:25:00,139.39,139.61,139.39,139.59,2379.0,135.7926,136.0069,135.7926,135.9874,2379.0
2018-06-12 12:30:00,139.62,139.73,139.48,139.5,24391.0,136.0166,136.1238,135.8803,135.8997,24391.0
2018-06-12 12:35:00,139.55,139.72,139.54,139.68,19777.0,135.9484,136.1141,135.9387,136.0751,19777.0
2018-06-12 12:40:00,139.6,139.66,139.53,139.64,23113.0,135.9972,136.0556,135.929,136.0361,23113.0
2018-06-12 12:45:00,139.67,139.75,139.62,139.68,7140.0,136.0653,136.1433,136.0166,136.0751,7140.0
2018-06-12 12:50:00,139.67,139.7,139.58,139.67,11099.0,136.0653,136.0946,135.9777,136.0653,11099.0
2018-06-12 12:55:00,139.69,139.92,139.66,139.83,74188.0,136.0848,136.3089,136.0556,136.2212,74188.0
2018-06-12 13:00:00,139.83,140.4,139.74,140.27,63885.0,136.2212,136.7765,136.1335,136.6499,63885.0
2018-06-12 13:05:00,140.25,140.27,139.98,140.08,18129.0,136.6304,136.6499,136.3673,136.4648,18129.0
2018-06-12 13:10:00,140.1,140.18,139.97,140.11,12050.0,136.4843,136.5622,136.3576,136.494,12050.0
2018-06-12 13:15:00,140.17,140.18,140.03,140.05,8709.0,136.5524,136.5622,136.4161,136.4355,8709.0
2018-06-12 13:20:00,140.06,140.15,139.97,140.15,5313.0,136.4453,136.533,136.3576,136.533,5313.0
2018-06-12 13:25:00,140.16,140.16,140.0,140.07,13043.0,136.5427,136.5427,136.3868,136.455,13043.0
2018-06-12 13:30:00,140.05,140.21,140.03,140.12,8136.0,136.4355,136.5914,136.4161,136.5037,8136.0
2018-06-12 13:35:00,140.13,140.39,140.13,140.28,19437.0,136.5135,136.7668,136.5135,136.6596,19437.0
2018-06-12 13:40:00,140.3,140.31,140.02,140.03,14282.0,136.6791,136.6888,136.4063,136.4161,14282.0
2018-06-12 13:45:00,140.03,140.06,139.93,139.94,19372.0,136.4161,136.4453,136.3186,136.3284,19372.0
2018-06-12 13:50:00,139.94,140.03,139.82,139.95,13013.0,136.3284,136.4161,136.2115,136.3381,13013.0
2018-06-12 13:55:00,139.94,140.03,139.84,139.85,17388.0,136.3284,136.4161,136.231,136.2407,17388.0
2018-06-12 14:00:00,139.85,139.91,139.84,139.89,7465.0,136.2407,136.2992,136.231,136.2797,7465.0
2018-06-12 14:05:00,139.9,139.9,139.73,139.79,20379.0,136.2894,136.2894,136.1238,136.1823,20379.0
2018-06-12 14:10:00,139.8,139.8,139.6,139.61,19922.0,136.192,136.192,135.9972,136.0069,19922.0
2018-06-12 14:15:00,139.6,139.6,139.47,139.48,17191.0,135.9972,135.9972,135.8705,135.8803,17191.0
2018-06-12 14:20:00,139.5,139.57,139.45,139.49,9745.0,135.8997,135.9679,135.851,135.89,9745.0
2018-06-12 14:25:00,139.53,139.6,139.14,139.21,13150.0,135.929,135.9972,135.549,135.6172,13150.0
2018-06-12 14:30:00,139.21,139.21,139.04,139.12,20104.0,135.6172,135.6172,135.4516,135.5295,20104.0
2018-06-12 14:35:00,139.12,139.22,139.04,139.15,12260.0,135.5295,135.627,135.4516,135.5588,12260.0
2018-06-12 14:40:00,139.11,139.17,139.06,139.17,10685.0,135.5198,135.5783,135.4711,135.5783,10685.0
2018-06-12 14:45:00,139.19,139.21,139.12,139.15,5160.0,135.5977,135.6172,135.5295,135.5588,5160.0
2018-06-12 14:50:00,139.12,139.17,139.08,139.14,13913.0,135.5295,135.5783,135.4906,135.549,13913.0
2018-06-12 14:55:00,139.14,139.14,138.94,138.96,11679.0,135.549,135.549,135.3542,135.3737,11679.0
2018-06-12 15:00:00,138.97,139.09,138.95,139.06,7227.0,135.3834,135.5003,135.3639,135.4711,7227.0
2018-06-12 15:05:00,139.09,139.13,139.02,139.02,13422.0,135.5003,135.5393,135.4321,135.4321,13422.0
2018-06-12 15:10:00,139.01,139.06,138.97,139.06,9300.0,135.4224,135.4711,135.3834,135.4711,9300.0
2018-06-12 15:15:00,139.07,139.18,139.07,139.13,11700.0,135.4808,135.588,135.4808,135.5393,11700.0
2018-06-12 15:20:00,139.15,139.3,139.15,139.28,7015.0,135.5588,135.7049,135.5588,135.6854,7015.0
2018-06-12 15:25:00,139.29,139.49,139.29,139.47,9208.0,135.6952,135.89,135.6952,135.8705,9208.0
2018-06-12 15:30:00,139.47,139.49,139.37,139.37,13613.0,135.8705,135.89,135.7731,135.7731,13613.0
2018-06-12 15:35:00,139.36,139.56,139.19,139.5,22733.0,135.7633,135.9582,135.5977,135.8997,22733.0
2018-06-12 15:40:00,139.53,139.7,139.51,139.66,19739.0,135.929,136.0946,135.9095,136.0556,19739.0
2018-06-12 15:45:00,139.65,139.68,139.51,139.68,41056.0,136.0459,136.0751,135.9095,136.0751,41056.0
2018-06-12 15:50:00,139.71,139.77,139.56,139.77,49478.0,136.1043,136.1628,135.9582,136.1628,49478.0
2018-06-12 15:55:00,139.76,139.89,139.74,139.78,118472.0,136.153,136.2797,136.1335,136.1725,118472.0
2018-06-13 09:30:00,140.86,142.31,140.34,142.31,103378.0,137.2246,138.6372,136.7181,138.6372,103378.0
2018-06-13 09:35:00,142.31,142.31,141.84,142.04,67874.0,138.6372,138.6372,138.1793,138.3742,67874.0
2018-06-13 09:40:00,142.01,143.13,142.01,142.85,62258.0,138.345,139.4361,138.345,139.1633,62258.0
2018-06-13 09:45:00,142.79,142.85,142.34,142.41,70913.0,139.1048,139.1633,138.6664,138.7346,70913.0
2018-06-13 09:50:00,142.41,143.36,142.41,143.27,111029.0,138.7346,139.6601,138.7346,139.5724,111029.0
2018-06-13 09:55:00,143.22,143.65,142.96,143.08,127342.0,139.5237,139.9426,139.2704,139.3873,127342.0
2018-06-13 10:00:00,143.08,143.1,142.81,142.91,70484.0,139.3873,139.4068,139.1243,139.2217,70484.0
2018-06-13 10:05:00,142.94,143.47,142.86,143.43,67667.0,139.251,139.7673,139.173,139.7283,67667.0
2018-06-13 10:10:00,143.47,143.98,143.47,143.52,66643.0,139.7673,140.2641,139.7673,139.816,66643.0
2018-06-13 10:15:00,143.62,143.83,143.13,143.74,59468.0,139.9134,140.118,139.4361,140.0303,59468.0
2018-06-13 10:20:00,143.75,143.75,143.29,143.47,41712.0,140.04,140.04,139.5919,139.7673,41712.0
2018-06-13 10:25:00,143.43,143.6,143.05,143.11,45946.0,139.7283,139.8939,139.3581,139.4166,45946.0
2018-06-13 10:30:00,143.11,143.24,142.85,143.24,28808.0,139.4166,139.5432,139.1633,139.5432,28808.0
2018-06-13 10:35:00,143.27,143.29,142.93,142.93,56094.0,139.5724,139.5919,139.2412,139.2412,56094.0
2018-06-13 10:40:00,142.89,143.32,142.86,143.12,31909.0,139.2022,139.6211,139.173,139.4263,31909.0
2018-06-13 10:45:00,143.13,143.23,143.03,143.21,30141.0,139.4361,139.5335,139.3386,139.514,30141.0
2018-06-13 10:50:00,143.2,143.38,142.95,143.0,48884.0,139.5042,139.6796,139.2607,139.3094,48884.0
2018-06-13 10:55:00,143.0,143.08,142.93,142.99,48624.0,139.3094,139.3873,139.2412,139.2997,48624.0
2018-06-13 11:00:00,143.0,143.06,142.83,142.9,40594.0,139.3094,139.3679,139.1438,139.212,40594.0
2018-06-13 11:05:00,142.9,142.93,142.68,142.79,62932.0,139.212,139.2412,138.9977,139.1048,62932.0
2018-06-13 11:10:00,142.82,142.82,142.49,142.55,40181.0,139.1341,139.1341,138.8126,138.871,40181.0
2018-06-13 11:15:00,142.54,142.74,142.48,142.51,60080.0,138.8613,139.0561,138.8028,138.8321,60080.0
2018-06-13 11:20:00,142.52,142.84,142.47,142.84,32949.0,138.8418,139.1535,138.7931,139.1535,32949.0
2018-06-13 11:25:00,142.88,143.11,142.88,142.98,59575.0,139.1925,139.4166,139.1925,139.2899,59575.0
2018-06-13 11:30:00,142.99,143.09,142.93,142.99,32732.0,139.2997,139.3971,139.2412,139.2997,32732.0
2018-06-13 11:35:00,143.0,143.07,142.83,143.04,36990.0,139.3094,139.3776,139.1438,139.3484,36990.0
2018-06-13 11:40:00,143.04,143.05,142.91,142.92,35479.0,139.3484,139.3581,139.2217,139.2315,35479.0
2018-06-13 11:45:00,142.93,143.0,142.89,142.98,37846.0,139.2412,139.3094,139.2022,139.2899,37846.0
2018-06-13 11:50:00,142.99,142.99,142.7,142.75,77748.0,139.2997,139.2997,139.0171,139.0659,77748.0
2018-06-13 11:55:00,142.73,142.73,142.5,142.51,40271.0,139.0464,139.0464,138.8223,138.8321,40271.0
2018-06-13 12:00:00,142.53,142.61,142.42,142.42,42322.0,138.8515,138.9295,138.7444,138.7444,42322.0
2018-06-13 12:05:00,142.44,142.8,140.94,142.7,184713.0,138.7639,139.1146,137.3026,139.0171,184713.0
2018-06-13 12:10:00,142.71,143.5,142.7,142.73,146494.0,139.0269,139.7965,139.0171,139.0464,146494.0
2018-06-13 12:15:00,142.78,142.96,142.64,142.7,95607.0,139.0951,139.2704,138.9587,139.0171,95607.0
2018-06-13 12:20:00,142.7,143.05,142.58,143.01,62780.0,139.0171,139.3581,138.9002,139.3191,62780.0
2018-06-13 12:25:00,143.01,143.28,142.85,143.28,106191.0,139.3191,139.5822,139.1633,139.5822,106191.0
2018-06-13 12:30:00,143.28,143.59,143.12,143.45,66707.0,139.5822,139.8842,139.4263,139.7478,66707.0
2018-06-13 12:35:00,143.45,144.09,143.42,143.97,50413.0,139.7478,140.3713,139.7186,140.2544,50413.0
2018-06-13 12:40:00,143.94,144.57,143.9,144.5,46449.0,140.2251,140.8389,140.1862,140.7707,46449.0
2018-06-13 12:45:00,144.55,144.55,143.89,144.5,44256.0,140.8194,140.8194,140.1764,140.7707,44256.0
2018-06-13 12:50:00,144.51,144.57,144.18,144.53,28608.0,140.7804,140.8389,140.459,140.7999,28608.0
2018-06-13 12:55:00,144.53,144.68,144.34,144.64,33750.0,140.7999,140.946,140.6148,140.9071,33750.0
2018-06-13 13:00:00,144.67,144.7,144.44,144.58,82457.0,140.9363,140.9655,140.7122,140.8486,82457.0
2018-06-13 13:05:00,144.56,144.71,143.81,143.86,79455.0,140.8291,140.9753,140.0985,140.1472,79455.0
2018-06-13 13:10:00,143.82,144.27,143.73,144.01,32800.0,140.1082,140.5466,140.0206,140.2933,32800.0
2018-06-13 13:15:00,144.04,144.21,143.94,144.01,43641.0,140.3226,140.4882,140.2251,140.2933,43641.0
2018-06-13 13:20:00,144.06,144.35,143.95,144.06,101113.0,140.342,140.6246,140.2349,140.342,101113.0
2018-06-13 13:25:00,144.09,144.9,144.02,144.88,50630.0,140.3713,141.1604,140.3031,141.1409,50630.0
2018-06-13 13:30:00,144.82,144.88,144.3,144.39,74319.0,141.0824,141.1409,140.5759,140.6635,74319.0
2018-06-13 13:35:00,144.38,144.57,144.18,144.19,72021.0,140.6538,140.8389,140.459,140.4687,72021.0
2018-06-13 13:40:00,144.17,144.19,144.01,144.11,63122.0,140.4492,140.4687,140.2933,140.3908,63122.0
2018-06-13 13:45:00,144.13,144.56,144.07,144.42,44281.0,140.4102,140.8291,140.3518,140.6928,44281.0
2018-06-13 13:50:00,144.44,144.68,144.41,144.61,73112.0,140.7122,140.946,140.683,140.8779,73112.0
2018-06-13 13:55:00,144.62,144.67,144.2,144.51,38999.0,140.8876,140.9363,140.4784,140.7804,38999.0
2018-06-13 14:00:00,144.49,144.51,144.14,144.22,34623.0,140.761,140.7804,140.42,140.4979,34623.0
2018-06-13 14:05:00,144.2,144.25,143.79,143.94,28671.0,140.4784,140.5271,140.079,140.2251,28671.0
2018-06-13 14:10:00,143.98,144.25,143.97,144.02,31005.0,140.2641,140.5271,140.2544,140.3031,31005.0
2018-06-13 14:15:00,144.06,144.32,143.94,144.02,51068.0,140.342,140.5953,140.2251,140.3031,51068.0
2018-06-13 14:20:00,144.04,144.05,143.43,143.44,31359.0,140.3226,140.3323,139.7283,139.7381,31359.0
2018-06-13 14:25:00,143.46,143.54,143.25,143.5,28282.0,139.7575,139.8355,139.553,139.7965,28282.0
2018-06-13 14:30:00,143.48,143.76,143.2,143.73,36686.0,139.777,140.0498,139.5042,140.0206,36686.0
2018-06-13 14:35:00,143.77,143.96,143.7,143.91,32966.0,140.0595,140.2446,139.9913,140.1959,32966.0
2018-06-13 14:40:00,143.91,144.08,143.83,143.93,33240.0,140.1959,140.3615,140.118,140.2154,33240.0
2018-06-13 14:45:00,143.92,143.98,143.64,143.97,36305.0,140.2057,140.2641,139.9329,140.2544,36305.0
2018-06-13 14:50:00,143.96,144.18,143.87,144.11,72157.0,140.2446,140.459,140.157,140.3908,72157.0
2018-06-13 14:55:00,144.11,144.39,144.08,144.39,30199.0,140.3908,140.6635,140.3615,140.6635,30199.0
2018-06-13 15:00:00,144.43,144.88,144.43,144.78,44405.0,140.7025,141.1409,140.7025,141.0435,44405.0
2018-06-13 15:05:00,144.76,144.92,144.69,144.72,29917.0,141.024,141.1799,140.9558,140.985,29917.0
2018-06-13 15:10:00,144.72,144.73,144.55,144.67,25380.0,140.985,140.9948,140.8194,140.9363,25380.0
2018-06-13 15:15:00,144.68,144.82,144.57,144.65,33321.0,140.946,141.0824,140.8389,140.9168,33321.0
2018-06-13 15:20:00,144.64,144.82,144.64,144.65,34311.0,140.9071,141.0824,140.9071,140.9168,34311.0
2018-06-13 15:25:00,144.65,144.67,143.9,144.02,67112.0,140.9168,140.9363,140.1862,140.3031,67112.0
2018-06-13 15:30:00,144.03,144.05,143.88,143.93,64650.0,140.3128,140.3323,140.1667,140.2154,64650.0
2018-06-13 15:35:00,143.93,143.94,143.7,143.8,69496.0,140.2154,140.2251,139.9913,140.0888,69496.0
2018-06-13 15:40:00,143.8,144.2,143.77,144.16,131798.0,140.0888,140.4784,140.0595,140.4395,131798.0
2018-06-13 15:45:00,144.13,144.14,143.66,143.66,154630.0,140.4102,140.42,139.9524,139.9524,154630.0
2018-06-13 15:50:00,143.66,143.66,143.29,143.46,150204.0,139.9524,139.9524,139.5919,139.7575,150204.0
2018-06-13 15:55:00,143.44,143.47,143.22,143.29,290955.0,139.7381,139.7673,139.5237,139.5919,290955.0
2018-06-14 09:30:00,143.7,144.83,143.41,144.77,65209.0,139.9913,141.0922,139.7088,141.0337,65209.0
2018-06-14 09:35:00,144.75,146.26,144.75,145.18,115383.0,141.0142,142.4853,141.0142,141.4331,115383.0
2018-06-14 09:40:00,145.14,145.23,144.4,144.97,38476.0,141.3942,141.4819,140.6733,141.2286,38476.0
2018-06-14 09:45:00,144.97,145.49,144.9,145.46,42280.0,141.2286,141.7351,141.1604,141.7059,42280.0
2018-06-14 09:50:00,145.45,145.45,145.02,145.08,35281.0,141.6962,141.6962,141.2773,141.3357,35281.0
2018-06-14 09:55:00,145.05,145.38,144.87,145.02,35485.0,141.3065,141.628,141.1311,141.2773,35485.0
2018-06-14 10:00:00,144.96,145.69,144.96,145.64,50294.0,141.2188,141.93,141.2188,141.8813,50294.0
2018-06-14 10:05:00,145.65,146.33,145.6,146.0,46671.0,141.891,142.5535,141.8423,142.232,46671.0
2018-06-14 10:10:00,146.01,146.52,145.99,146.39,60808.0,142.2417,142.7386,142.2222,142.6119,60808.0
2018-06-14 10:15:00,146.35,146.62,146.2,146.62,38041.0,142.5729,142.836,142.4268,142.836,38041.0
2018-06-14 10:20:00,146.59,146.88,146.4,146.55,49379.0,142.8068,143.0893,142.6217,142.7678,49379.0
2018-06-14 10:25:00,146.56,147.04,146.29,146.81,159937.0,142.7775,143.2451,142.5145,143.0211,159937.0
2018-06-14 10:30:00,146.84,146.87,146.25,146.27,45985.0,143.0503,143.0795,142.4755,142.495,45985.0
2018-06-14 10:35:00,146.31,146.33,145.94,146.0,57227.0,142.534,142.5535,142.1735,142.232,57227.0
2018-06-14 10:40:00,145.99,146.07,145.72,145.94,24688.0,142.2222,142.3002,141.9592,142.1735,24688.0
2018-06-14 10:45:00,145.92,146.01,145.74,145.89,18734.0,142.154,142.2417,141.9787,142.1248,18734.0
2018-06-14 10:50:00,145.91,145.98,145.54,145.59,51008.0,142.1443,142.2125,141.7839,141.8326,51008.0
2018-06-14 10:55:00,145.56,145.77,145.32,145.32,30376.0,141.8033,142.0079,141.5695,141.5695,30376.0
2018-06-14 11:00:00,145.39,145.51,145.08,145.4,68421.0,141.6377,141.7546,141.3357,141.6475,68421.0
2018-06-14 11:05:00,145.46,145.73,145.46,145.71,35281.0,141.7059,141.9689,141.7059,141.9495,35281.0
2018-06-14 11:10:00,145.71,146.13,145.71,146.1,19785.0,141.9495,142.3586,141.9495,142.3294,19785.0
2018-06-14 11:15:00,146.15,146.67,146.02,146.28,26251.0,142.3781,142.8847,142.2515,142.5048,26251.0
2018-06-14 11:20:00,146.25,146.31,145.88,146.07,30143.0,142.4755,142.534,142.1151,142.3002,30143.0
2018-06-14 11:25:00,146.05,146.06,145.87,145.87,25629.0,142.2807,142.2904,142.1053,142.1053,25629.0
2018-06-14 11:30:00,145.93,146.18,145.89,146.14,37657.0,142.1638,142.4073,142.1248,142.3684,37657.0
2018-06-14 11:35:00,146.14,146.26,146.12,146.25,33685.0,142.3684,142.4853,142.3489,142.4755,33685.0
2018-06-14 11:40:00,146.28,146.35,146.14,146.2,24083.0,142.5048,142.5729,142.3684,142.4268,24083.0
2018-06-14 11:45:00,146.25,146.26,146.09,146.13,24102.0,142.4755,142.4853,142.3197,142.3586,24102.0
2018-06-14 11:50:00,146.14,146.17,145.94,146.12,24096.0,142.3684,142.3976,142.1735,142.3489,24096.0
2018-06-14 11:55:00,146.11,146.13,145.93,145.97,23993.0,142.3391,142.3586,142.1638,142.2028,23993.0
2018-06-14 12:00:00,146.02,146.07,145.73,145.87,13135.0,142.2515,142.3002,141.9689,142.1053,13135.0
2018-06-14 12:05:00,145.86,145.87,145.59,145.59,20844.0,142.0956,142.1053,141.8326,141.8326,20844.0
2018-06-14 12:10:00,145.58,145.58,145.42,145.51,19906.0,141.8228,141.8228,141.6669,141.7546,19906.0
2018-06-14 12:15:00,145.54,145.54,145.3,145.34,17333.0,141.7839,141.7839,141.55,141.589,17333.0
2018-06-14 12:20:00,145.34,145.39,145.12,145.12,22668.0,141.589,141.6377,141.3747,141.3747,22668.0
2018-06-14 12:25:00,145.12,145.53,145.0,145.43,57876.0,141.3747,141.7741,141.2578,141.6767,57876.0
2018-06-14 12:30:00,145.43,145.49,145.26,145.48,22502.0,141.6767,141.7351,141.5111,141.7254,22502.0
2018-06-14 12:35:00,145.43,145.53,145.17,145.28,78083.0,141.6767,141.7741,141.4234,141.5306,78083.0
2018-06-14 12:40:00,145.28,145.61,145.14,145.53,224093.0,141.5306,141.852,141.3942,141.7741,224093.0
2018-06-14 12:45:00,145.56,146.05,145.56,145.86,162220.0,141.8033,142.2807,141.8033,142.0956,162220.0
2018-06-14 12:50:00,145.87,146.25,145.69,145.77,76518.0,142.1053,142.4755,141.93,142.0079,76518.0
2018-06-14 12:55:00,145.73,145.8,145.64,145.69,40945.0,141.9689,142.0371,141.8813,141.93,40945.0
2018-06-14 13:00:00,145.65,145.71,145.58,145.6,29778.0,141.891,141.9495,141.8228,141.8423,29778.0
2018-06-14 13:05:00,145.6,145.66,145.53,145.58,18699.0,141.8423,141.9008,141.7741,141.8228,18699.0
2018-06-14 13:10:00,145.55,145.63,145.48,145.56,30132.0,141.7936,141.8715,141.7254,141.8033,30132.0
2018-06-14 13:15:00,145.54,145.61,145.49,145.56,20879.0,141.7839,141.852,141.7351,141.8033,20879.0
2018-06-14 13:20:00,145.51,145.57,145.31,145.31,23693.0,141.7546,141.8131,141.5598,141.5598,23693.0
2018-06-14 13:25:00,145.35,145.67,145.31,145.49,60737.0,141.5988,141.9105,141.5598,141.7351,60737.0
2018-06-14 13:30:00,145.47,145.57,145.43,145.44,16735.0,141.7157,141.8131,141.6767,141.6864,16735.0
2018-06-14 13:35:00,145.5,145.61,145.47,145.5,33319.0,141.7449,141.852,141.7157,141.7449,33319.0
2018-06-14 13:40:00,145.5,145.56,145.37,145.37,30002.0,141.7449,141.8033,141.6182,141.6182,30002.0
2018-06-14 13:45:00,145.37,145.52,145.37,145.48,13906.0,141.6182,141.7644,141.6182,141.7254,13906.0
2018-06-14 13:50:00,145.44,145.46,145.12,145.14,32276.0,141.6864,141.7059,141.3747,141.3942,32276.0
2018-06-14 13:55:00,145.14,145.23,144.98,144.98,24389.0,141.3942,141.4819,141.2383,141.2383,24389.0
2018-06-14 14:00:00,145.01,145.04,144.84,144.92,27709.0,141.2675,141.2968,141.1019,141.1799,27709.0
2018-06-14 14:05:00,144.94,145.05,144.88,144.93,24076.0,141.1993,141.3065,141.1409,141.1896,24076.0
2018-06-14 14:10:00,144.9,145.03,144.74,144.74,19749.0,141.1604,141.287,141.0045,141.0045,19749.0
2018-06-14 14:15:00,144.72,144.95,144.6,144.84,34293.0,140.985,141.2091,140.8681,141.1019,34293.0
2018-06-14 14:20:00,144.83,144.99,144.72,144.84,20316.0,141.0922,141.248,140.985,141.1019,20316.0
2018-06-14 14:25:00,144.84,144.87,144.64,144.7,69956.0,141.1019,141.1311,140.9071,140.9655,69956.0
2018-06-14 14:30:00,144.72,144.73,144.55,144.59,30226.0,140.985,140.9948,140.8194,140.8584,30226.0
2018-06-14 14:35:00,144.61,144.72,144.45,144.55,27626.0,140.8779,140.985,140.722,140.8194,27626.0
2018-06-14 14:40:00,144.55,144.55,144.27,144.38,54058.0,140.8194,140.8194,140.5466,140.6538,54058.0
2018-06-14 14:45:00,144.38,144.52,144.35,144.35,15689.0,140.6538,140.7902,140.6246,140.6246,15689.0
2018-06-14 14:50:00,144.37,144.37,144.11,144.2,31322.0,140.644,140.644,140.3908,140.4784,31322.0
2018-06-14 14:55:00,144.19,144.28,143.84,143.86,45119.0,140.4687,140.5564,140.1277,140.1472,45119.0
2018-06-14 15:00:00,143.92,144.06,143.7,143.76,37832.0,140.2057,140.342,139.9913,140.0498,37832.0
2018-06-14 15:05:00,143.76,143.78,143.56,143.75,75598.0,140.0498,140.0693,139.855,140.04,75598.0
2018-06-14 15:10:00,143.73,144.01,143.65,143.99,49992.0,140.0206,140.2933,139.9426,140.2739,49992.0
2018-06-14 15:15:00,144.02,144.02,143.84,143.9,37620.0,140.3031,140.3031,140.1277,140.1862,37620.0
2018-06-14 15:20:00,143.93,144.44,143.87,144.44,25615.0,140.2154,140.7122,140.157,140.7122,25615.0
2018-06-14 15:25:00,144.46,144.5,144.35,144.4,29003.0,140.7317,140.7707,140.6246,140.6733,29003.0
2018-06-14 15:30:00,144.43,144.58,144.34,144.58,31494.0,140.7025,140.8486,140.6148,140.8486,31494.0
2018-06-14 15:35:00,144.59,144.92,144.52,144.65,49530.0,140.8584,141.1799,140.7902,140.9168,49530.0
2018-06-14 15:40:00,144.64,144.72,144.58,144.65,33769.0,140.9071,140.985,140.8486,140.9168,33769.0
2018-06-14 15:45:00,144.63,144.65,144.26,144.27,64396.0,140.8973,140.9168,140.5369,140.5466,64396.0
2018-06-14 15:50:00,144.26,144.29,143.99,144.15,106480.0,140.5369,140.5661,140.2739,140.4297,106480.0
2018-06-14 15:55:00,144.13,144.49,144.05,144.4,167423.0,140.4102,140.761,140.3323,140.6733,167423.0
2018-06-15 09:30:00,144.29,144.94,143.65,144.69,461722.0,140.5661,141.1993,139.9426,140.9558,461722.0
2018-06-15 09:35:00,144.51,144.96,144.27,144.33,31446.0,140.7804,141.2188,140.5466,140.6051,31446.0
2018-06-15 09:40:00,144.4,144.57,143.97,143.97,45520.0,140.6733,140.8389,140.2544,140.2544,45520.0
2018-06-15 09:45:00,143.96,144.85,143.7,144.73,38644.0,140.2446,141.1117,139.9913,140.9948,38644.0
2018-06-15 09:50:00,144.73,144.74,144.23,144.5,27497.0,140.9948,141.0045,140.5077,140.7707,27497.0
2018-06-15 09:55:00,144.48,145.32,144.48,145.01,47554.0,140.7512,141.5695,140.7512,141.2675,47554.0
2018-06-15 10:00:00,144.99,145.24,144.87,145.02,32497.0,141.248,141.4916,141.1311,141.2773,32497.0
2018-06-15 10:05:00,145.11,145.83,145.1,145.75,42205.0,141.365,142.0664,141.3552,141.9884,42205.0
2018-06-15 10:10:00,145.7,146.0,145.62,146.0,22092.0,141.9397,142.232,141.8618,142.232,22092.0
2018-06-15 10:15:00,146.06,146.29,145.91,146.12,25942.0,142.2904,142.5145,142.1443,142.3489,25942.0
2018-06-15 10:20:00,146.12,146.72,146.12,146.33,29715.0,142.3489,142.9334,142.3489,142.5535,29715.0
2018-06-15 10:25:00,146.26,146.39,146.12,146.16,14634.0,142.4853,142.6119,142.3489,142.3879,14634.0
2018-06-15 10:30:00,146.13,146.16,145.92,146.15,18164.0,142.3586,142.3879,142.154,142.3781,18164.0
2018-06-15 10:35:00,146.11,146.25,145.92,145.96,51502.0,142.3391,142.4755,142.154,142.193,51502.0
2018-06-15 10:40:00,145.96,146.32,145.84,146.04,17532.0,142.193,142.5437,142.0761,142.2709,17532.0
2018-06-15 10:45:00,146.09,146.1,145.71,146.03,24448.0,142.3197,142.3294,141.9495,142.2612,24448.0
2018-06-15 10:50:00,146.1,146.37,146.1,146.27,21767.0,142.3294,142.5924,142.3294,142.495,21767.0
2018-06-15 10:55:00,146.23,146.32,146.03,146.28,10000.0,142.456,142.5437,142.2612,142.5048,10000.0
2018-06-15 11:00:00,146.37,146.46,145.97,146.02,20255.0,142.5924,142.6801,142.2028,142.2515,20255.0
2018-06-15 11:05:00,146.1,146.11,145.53,145.53,17487.0,142.3294,142.3391,141.7741,141.7741,17487.0
2018-06-15 11:10:00,145.56,145.9,145.56,145.8,11197.0,141.8033,142.1346,141.8033,142.0371,11197.0
2018-06-15 11:15:00,145.8,146.1,145.69,146.0,14751.0,142.0371,142.3294,141.93,142.232,14751.0
2018-06-15 11:20:00,145.99,146.13,145.93,146.13,10282.0,142.2222,142.3586,142.1638,142.3586,10282.0
2018-06-15 11:25:00,146.16,146.16,145.73,145.75,8945.0,142.3879,142.3879,141.9689,141.9884,8945.0
2018-06-15 11:30:00,145.82,145.92,145.58,145.58,8455.0,142.0566,142.154,141.8228,141.8228,8455.0
2018-06-15 11:35:00,145.6,145.73,145.53,145.73,4071.0,141.8423,141.9689,141.7741,141.9689,4071.0
2018-06-15 11:40:00,145.76,145.81,145.64,145.76,11951.0,141.9982,142.0469,141.8813,141.9982,11951.0
2018-06-15 11:45:00,145.75,145.93,145.68,145.89,13253.0,141.9884,142.1638,141.9202,142.1248,13253.0
2018-06-15 11:50:00,145.83,145.88,145.7,145.85,13305.0,142.0664,142.1151,141.9397,142.0859,13305.0
2018-06-15 11:55:00,145.91,146.02,145.86,145.92,7719.0,142.1443,142.2515,142.0956,142.154,7719.0
2018-06-15 12:00:00,145.94,146.11,145.9,145.99,11000.0,142.1735,142.3391,142.1346,142.2222,11000.0
2018-06-15 12:05:00,145.96,146.06,145.91,145.91,9934.0,142.193,142.2904,142.1443,142.1443,9934.0
2018-06-15 12:10:00,145.93,146.04,145.91,146.01,7050.0,142.1638,142.2709,142.1443,142.2417,7050.0
2018-06-15 12:15:00,146.01,146.13,145.98,146.09,9982.0,142.2417,142.3586,142.2125,142.3197,9982.0
2018-06-15 12:20:00,146.09,146.25,146.07,146.18,16701.0,142.3197,142.4755,142.3002,142.4073,16701.0
2018-06-15 12:25:00,146.2,146.3,146.15,146.28,13040.0,142.4268,142.5242,142.3781,142.5048,13040.0
2018-06-15 12:30:00,146.3,146.33,146.15,146.22,9427.0,142.5242,142.5535,142.3781,142.4463,9427.0
2018-06-15 12:35:00,146.26,146.32,146.15,146.21,8601.0,142.4853,142.5437,142.3781,142.4366,8601.0
2018-06-15 12:40:00,146.21,146.37,146.18,146.33,20724.0,142.4366,142.5924,142.4073,142.5535,20724.0
2018-06-15 12:45:00,146.36,146.41,146.28,146.41,17061.0,142.5827,142.6314,142.5048,142.6314,17061.0
2018-06-15 12:50:00,146.42,146.53,146.4,146.52,16873.0,142.6411,142.7483,142.6217,142.7386,16873.0
2018-06-15 12:55:00,146.51,147.03,146.5,146.98,32998.0,142.7288,143.2354,142.7191,143.1867,32998.0
2018-06-15 13:00:00,146.98,147.08,146.88,146.97,45553.0,143.1867,143.2841,143.0893,143.1769,45553.0
2018-06-15 13:05:00,147.03,147.04,146.88,147.04,29390.0,143.2354,143.2451,143.0893,143.2451,29390.0
2018-06-15 13:10:00,147.0,147.12,146.95,147.01,39018.0,143.2062,143.3231,143.1575,143.2159,39018.0
2018-06-15 13:15:00,146.99,147.13,146.93,147.03,26831.0,143.1964,143.3328,143.138,143.2354,26831.0
2018-06-15 13:20:00,147.03,147.07,146.91,146.99,28899.0,143.2354,143.2744,143.1185,143.1964,28899.0
2018-06-15 13:25:00,146.99,147.0,146.44,146.56,48161.0,143.1964,143.2062,142.6606,142.7775,48161.0
2018-06-15 13:30:00,146.56,146.77,146.53,146.72,24184.0,142.7775,142.9821,142.7483,142.9334,24184.0
2018-06-15 13:35:00,146.73,146.79,146.54,146.56,26553.0,142.9431,143.0016,142.758,142.7775,26553.0
2018-06-15 13:40:00,146.57,146.59,146.41,146.46,13454.0,142.7873,142.8068,142.6314,142.6801,13454.0
2018-06-15 13:45:00,146.47,146.49,146.35,146.43,6929.0,142.6899,142.7093,142.5729,142.6509,6929.0
2018-06-15 13:50:00,146.4,146.6,146.38,146.45,22088.0,142.6217,142.8165,142.6022,142.6704,22088.0
2018-06-15 13:55:00,146.45,146.45,146.31,146.4,15422.0,142.6704,142.6704,142.534,142.6217,15422.0
2018-06-15 14:00:00,146.38,146.4,146.17,146.2,9710.0,142.6022,142.6217,142.3976,142.4268,9710.0
2018-06-15 14:05:00,146.2,146.41,146.15,146.41,25699.0,142.4268,142.6314,142.3781,142.6314,25699.0
2018-06-15 14:10:00,146.41,146.45,146.25,146.28,17730.0,142.6314,142.6704,142.4755,142.5048,17730.0
2018-06-15 14:15:00,146.3,146.43,146.27,146.43,11246.0,142.5242,142.6509,142.495,142.6509,11246.0
2018-06-15 14:20:00,146.45,146.63,146.45,146.51,16733.0,142.6704,142.8457,142.6704,142.7288,16733.0
2018-06-15 14:25:00,146.54,146.62,146.32,146.37,28341.0,142.758,142.836,142.5437,142.5924,28341.0
2018-06-15 14:30:00,146.38,146.41,146.28,146.34,15490.0,142.6022,142.6314,142.5048,142.5632,15490.0
2018-06-15 14:35:00,146.3,146.3,146.06,146.09,12780.0,142.5242,142.5242,142.2904,142.3197,12780.0
2018-06-15 14:40:00,146.11,146.26,146.09,146.23,12469.0,142.3391,142.4853,142.3197,142.456,12469.0
2018-06-15 14:45:00,146.2,146.5,146.17,146.41,18772.0,142.4268,142.7191,142.3976,142.6314,18772.0
2018-06-15 14:50:00,146.41,146.5,146.41,146.5,7962.0,142.6314,142.7191,142.6314,142.7191,7962.0
2018-06-15 14:55:00,146.49,146.56,146.45,146.51,13256.0,142.7093,142.7775,142.6704,142.7288,13256.0
2018-06-15 15:00:00,146.5,146.55,146.43,146.5,12385.0,142.7191,142.7678,142.6509,142.7191,12385.0
2018-06-15 15:05:00,146.51,146.58,146.49,146.5,10928.0,142.7288,142.797,142.7093,142.7191,10928.0
2018-06-15 15:10:00,146.5,146.6,146.49,146.55,23991.0,142.7191,142.8165,142.7093,142.7678,23991.0
2018-06-15 15:15:00,146.56,146.6,146.53,146.57,18977.0,142.7775,142.8165,142.7483,142.7873,18977.0
2018-06-15 15:20:00,146.58,146.6,146.53,146.6,18096.0,142.797,142.8165,142.7483,142.8165,18096.0
2018-06-15 15:25:00,146.6,146.72,146.57,146.69,57923.0,142.8165,142.9334,142.7873,142.9042,57923.0
2018-06-15 15:30:00,146.7,146.75,146.61,146.7,44909.0,142.9139,142.9626,142.8262,142.9139,44909.0
2018-06-15 15:35:00,146.71,146.79,146.68,146.71,36628.0,142.9237,143.0016,142.8944,142.9237,36628.0
2018-06-15 15:40:00,146.71,146.77,146.68,146.7,57568.0,142.9237,142.9821,142.8944,142.9139,57568.0
2018-06-15 15:45:00,146.71,146.86,146.68,146.86,56142.0,142.9237,143.0698,142.8944,143.0698,56142.0
2018-06-15 15:50:00,146.86,146.91,146.26,146.72,172971.0,143.0698,143.1185,142.4853,142.9334,172971.0
2018-06-15 15:55:00,146.73,146.74,146.56,146.66,206627.0,142.9431,142.9529,142.7775,142.8749,206627.0
2018-06-18 09:30:00,145.81,145.81,143.1,143.17,165561.0,142.0469,142.0469,139.4068,139.475,165561.0
2018-06-18 09:35:00,143.17,144.16,142.88,142.95,96833.0,139.475,140.4395,139.1925,139.2607,96833.0
2018-06-18 09:40:00,142.88,143.74,142.44,143.5,75180.0,139.1925,140.0303,138.7639,139.7965,75180.0
2018-06-18 09:45:00,143.59,143.84,143.03,143.81,54904.0,139.8842,140.1277,139.3386,140.0985,54904.0
2018-06-18 09:50:00,143.77,144.09,143.57,144.0,74720.0,140.0595,140.3713,139.8647,140.2836,74720.0
2018-06-18 09:55:00,143.91,143.95,143.5,143.55,19683.0,140.1959,140.2349,139.7965,139.8452,19683.0
2018-06-18 10:00:00,143.53,143.99,143.43,143.85,32336.0,139.8257,140.2739,139.7283,140.1375,32336.0
2018-06-18 10:05:00,143.83,144.0,143.76,143.9,18427.0,140.118,140.2836,140.0498,140.1862,18427.0
2018-06-18 10:10:00,143.87,144.35,143.84,144.0,40624.0,140.157,140.6246,140.1277,140.2836,40624.0
2018-06-18 10:15:00,143.96,144.05,143.63,143.73,29558.0,140.2446,140.3323,139.9231,140.0206,29558.0
2018-06-18 10:20:00,143.74,143.91,143.61,143.71,27377.0,140.0303,140.1959,139.9037,140.0011,27377.0
2018-06-18 10:25:00,143.67,143.83,143.5,143.5,34506.0,139.9621,140.118,139.7965,139.7965,34506.0
2018-06-18 10:30:00,143.48,143.62,143.48,143.57,10148.0,139.777,139.9134,139.777,139.8647,10148.0
2018-06-18 10:35:00,143.48,143.95,143.43,143.8,19275.0,139.777,140.2349,139.7283,140.0888,19275.0
2018-06-18 10:40:00,143.81,144.07,143.81,144.0,17000.0,140.0985,140.3518,140.0985,140.2836,17000.0
2018-06-18 10:45:00,144.01,144.32,144.01,144.23,20065.0,140.2933,140.5953,140.2933,140.5077,20065.0
2018-06-18 10:50:00,144.3,144.31,144.15,144.22,10238.0,140.5759,140.5856,140.4297,140.4979,10238.0
2018-06-18 10:55:00,144.24,144.43,144.24,144.37,15703.0,140.5174,140.7025,140.5174,140.644,15703.0
2018-06-18 11:00:00,144.37,144.45,144.21,144.38,21797.0,140.644,140.722,140.4882,140.6538,21797.0
2018-06-18 11:05:00,144.39,144.45,144.08,144.29,18643.0,140.6635,140.722,140.3615,140.5661,18643.0
2018-06-18 11:10:00,144.29,144.41,144.29,144.36,12792.0,140.5661,140.683,140.5661,140.6343,12792.0
2018-06-18 11:15:00,144.34,144.57,144.28,144.43,16507.0,140.6148,140.8389,140.5564,140.7025,16507.0
2018-06-18 11:20:00,144.43,144.54,144.39,144.49,13028.0,140.7025,140.8097,140.6635,140.761,13028.0
2018-06-18 11:25:00,144.46,144.62,144.4,144.61,34069.0,140.7317,140.8876,140.6733,140.8779,34069.0
2018-06-18 11:30:00,144.61,144.94,144.61,144.91,19340.0,140.8779,141.1993,140.8779,141.1701,19340.0
2018-06-18 11:35:00,144.89,145.04,144.78,145.04,48135.0,141.1506,141.2968,141.0435,141.2968,48135.0
2018-06-18 11:40:00,145.04,145.1,144.9,145.0,17758.0,141.2968,141.3552,141.1604,141.2578,17758.0
2018-06-18 11:45:00,145.01,145.09,144.96,144.96,16025.0,141.2675,141.3455,141.2188,141.2188,16025.0
2018-06-18 11:50:00,145.0,145.02,144.89,144.89,10956.0,141.2578,141.2773,141.1506,141.1506,10956.0
2018-06-18 11:55:00,144.92,144.92,144.62,144.68,18452.0,141.1799,141.1799,140.8876,140.946,18452.0
2018-06-18 12:00:00,144.72,144.89,144.72,144.83,6783.0,140.985,141.1506,140.985,141.0922,6783.0
2018-06-18 12:05:00,144.85,144.97,144.73,144.97,13726.0,141.1117,141.2286,140.9948,141.2286,13726.0
2018-06-18 12:10:00,144.95,145.04,144.88,144.96,24988.0,141.2091,141.2968,141.1409,141.2188,24988.0
2018-06-18 12:15:00,145.0,145.0,144.79,144.83,11638.0,141.2578,141.2578,141.0532,141.0922,11638.0
2018-06-18 12:20:00,144.84,144.98,144.77,144.98,7887.0,141.1019,141.2383,141.0337,141.2383,7887.0
2018-06-18 12:25:00,144.98,144.98,144.83,144.89,18335.0,141.2383,141.2383,141.0922,141.1506,18335.0
2018-06-18 12:30:00,144.88,145.19,144.88,145.03,63643.0,141.1409,141.4429,141.1409,141.287,63643.0
2018-06-18 12:35:00,144.91,145.05,144.87,144.9,11013.0,141.1701,141.3065,141.1311,141.1604,11013.0
2018-06-18 12:40:00,144.89,145.03,144.84,144.95,18359.0,141.1506,141.287,141.1019,141.2091,18359.0
2018-06-18 12:45:00,144.94,144.98,144.77,144.77,23752.0,141.1993,141.2383,141.0337,141.0337,23752.0
2018-06-18 12:50:00,144.77,144.85,144.73,144.8,57008.0,141.0337,141.1117,140.9948,141.063,57008.0
2018-06-18 12:55:00,144.8,144.98,144.79,144.97,13429.0,141.063,141.2383,141.0532,141.2286,13429.0
2018-06-18 13:00:00,144.99,145.04,144.75,144.81,25597.0,141.248,141.2968,141.0142,141.0727,25597.0
2018-06-18 13:05:00,144.83,144.94,144.81,144.94,13339.0,141.0922,141.1993,141.0727,141.1993,13339.0
2018-06-18 13:10:00,144.94,145.08,144.78,144.79,48824.0,141.1993,141.3357,141.0435,141.0532,48824.0
2018-06-18 13:15:00,144.8,144.97,144.8,144.96,9153.0,141.063,141.2286,141.063,141.2188,9153.0
2018-06-18 13:20:00,145.0,145.17,145.0,145.15,8775.0,141.2578,141.4234,141.2578,141.4039,8775.0
2018-06-18 13:25:00,145.16,145.32,145.16,145.31,15815.0,141.4137,141.5695,141.4137,141.5598,15815.0
2018-06-18 13:30:00,145.31,145.36,145.19,145.27,11066.0,141.5598,141.6085,141.4429,141.5208,11066.0
2018-06-18 13:35:00,145.27,145.27,145.11,145.15,10768.0,141.5208,141.5208,141.365,141.4039,10768.0
2018-06-18 13:40:00,145.12,145.14,145.03,145.07,8357.0,141.3747,141.3942,141.287,141.326,8357.0
2018-06-18 13:45:00,145.07,145.07,144.87,144.97,16164.0,141.326,141.326,141.1311,141.2286,16164.0
2018-06-18 13:50:00,144.96,144.99,144.8,144.91,9237.0,141.2188,141.248,141.063,141.1701,9237.0
2018-06-18 13:55:00,144.9,144.92,144.8,144.85,13032.0,141.1604,141.1799,141.063,141.1117,13032.0
2018-06-18 14:00:00,144.85,144.88,144.72,144.72,14921.0,141.1117,141.1409,140.985,140.985,14921.0
2018-06-18 14:05:00,144.72,144.87,144.67,144.83,17991.0,140.985,141.1311,140.9363,141.0922,17991.0
2018-06-18 14:10:00,144.84,144.87,144.61,144.62,16885.0,141.1019,141.1311,140.8779,140.8876,16885.0
2018-06-18 14:15:00,144.6,144.73,144.6,144.72,19239.0,140.8681,140.9948,140.8681,140.985,19239.0
2018-06-18 14:20:00,144.7,144.83,144.66,144.68,16976.0,140.9655,141.0922,140.9266,140.946,16976.0
2018-06-18 14:25:00,144.67,144.68,144.54,144.55,20110.0,140.9363,140.946,140.8097,140.8194,20110.0
2018-06-18 14:30:00,144.57,144.69,144.57,144.63,23623.0,140.8389,140.9558,140.8389,140.8973,23623.0
2018-06-18 14:35:00,144.64,144.7,144.52,144.58,20055.0,140.9071,140.9655,140.7902,140.8486,20055.0
2018-06-18 14:40:00,144.58,144.67,144.53,144.61,15515.0,140.8486,140.9363,140.7999,140.8779,15515.0
2018-06-18 14:45:00,144.59,144.59,144.41,144.41,17093.0,140.8584,140.8584,140.683,140.683,17093.0
2018-06-18 14:50:00,144.45,144.53,144.35,144.39,18332.0,140.722,140.7999,140.6246,140.6635,18332.0
2018-06-18 14:55:00,144.39,144.44,144.34,144.36,20814.0,140.6635,140.7122,140.6148,140.6343,20814.0
2018-06-18 15:00:00,144.37,144.42,144.28,144.32,30057.0,140.644,140.6928,140.5564,140.5953,30057.0
2018-06-18 15:05:00,144.32,144.53,144.28,144.51,24584.0,140.5953,140.7999,140.5564,140.7804,24584.0
2018-06-18 15:10:00,144.5,144.55,144.43,144.48,21896.0,140.7707,140.8194,140.7025,140.7512,21896.0
2018-06-18 15:15:00,144.48,144.6,144.46,144.6,23534.0,140.7512,140.8681,140.7317,140.8681,23534.0
2018-06-18 15:20:00,144.6,144.75,144.58,144.67,24636.0,140.8681,141.0142,140.8486,140.9363,24636.0
2018-06-18 15:25:00,144.68,144.75,144.57,144.61,25532.0,140.946,141.0142,140.8389,140.8779,25532.0
2018-06-18 15:30:00,144.62,144.65,144.49,144.63,32932.0,140.8876,140.9168,140.761,140.8973,32932.0
2018-06-18 15:35:00,144.62,144.66,144.51,144.54,33658.0,140.8876,140.9266,140.7804,140.8097,33658.0
2018-06-18 15:40:00,144.51,144.53,144.41,144.51,36471.0,140.7804,140.7999,140.683,140.7804,36471.0
2018-06-18 15:45:00,144.51,144.65,144.49,144.64,35012.0,140.7804,140.9168,140.761,140.9071,35012.0
2018-06-18 15:50:00,144.63,144.94,144.61,144.81,71319.0,140.8973,141.1993,140.8779,141.0727,71319.0
2018-06-18 15:55:00,144.81,144.87,144.76,144.86,100807.0,141.0727,141.1311,141.024,141.1214,100807.0
2018-06-19 09:30:00,143.13,143.71,142.72,143.49,69425.0,139.4361,140.0011,139.0366,139.7868,69425.0
2018-06-19 09:35:00,143.53,144.11,143.32,143.9,34452.0,139.8257,140.3908,139.6211,140.1862,34452.0
2018-06-19 09:40:00,143.83,144.22,143.83,144.15,24888.0,140.118,140.4979,140.118,140.4297,24888.0
2018-06-19 09:45:00,144.25,144.7,144.16,144.59,17664.0,140.5271,140.9655,140.4395,140.8584,17664.0
2018-06-19 09:50:00,144.63,144.83,144.0,144.11,37058.0,140.8973,141.0922,140.2836,140.3908,37058.0
2018-06-19 09:55:00,144.1,144.35,143.86,144.05,10637.0,140.381,140.6246,140.1472,140.3323,10637.0
2018-06-19 10:00:00,144.01,144.04,143.19,143.26,21306.0,140.2933,140.3226,139.4945,139.5627,21306.0
2018-06-19 10:05:00,143.35,143.41,142.47,142.76,86188.0,139.6504,139.7088,138.7931,139.0756,86188.0
2018-06-19 10:10:00,142.66,142.87,142.58,142.7,142674.0,138.9782,139.1828,138.9002,139.0171,142674.0
2018-06-19 10:15:00,142.65,142.74,142.53,142.62,48257.0,138.9684,139.0561,138.8515,138.9392,48257.0
2018-06-19 10:20:00,142.65,142.69,142.25,142.33,44063.0,138.9684,139.0074,138.5788,138.6567,44063.0
2018-06-19 10:25:00,142.28,142.34,141.78,141.79,51047.0,138.608,138.6664,138.1209,138.1306,51047.0
2018-06-19 10:30:00,141.78,141.97,141.62,141.92,47613.0,138.1209,138.306,137.965,138.2573,47613.0
2018-06-19 10:35:00,141.92,142.24,141.89,142.03,31446.0,138.2573,138.569,138.2281,138.3644,31446.0
2018-06-19 10:40:00,142.02,142.8,141.97,142.79,53196.0,138.3547,139.1146,138.306,139.1048,53196.0
2018-06-19 10:45:00,142.82,142.85,142.36,142.44,45018.0,139.1341,139.1633,138.6859,138.7639,45018.0
2018-06-19 10:50:00,142.44,142.62,142.29,142.46,33520.0,138.7639,138.9392,138.6177,138.7833,33520.0
2018-06-19 10:55:00,142.5,142.84,142.49,142.54,31374.0,138.8223,139.1535,138.8126,138.8613,31374.0
2018-06-19 11:00:00,142.56,142.9,142.32,142.32,13363.0,138.8808,139.212,138.647,138.647,13363.0
2018-06-19 11:05:00,142.34,142.67,142.32,142.6,18361.0,138.6664,138.9879,138.647,138.9197,18361.0
2018-06-19 11:10:00,142.63,142.7,142.55,142.69,16272.0,138.949,139.0171,138.871,139.0074,16272.0
2018-06-19 11:15:00,142.69,142.94,142.55,142.8,19111.0,139.0074,139.251,138.871,139.1146,19111.0
2018-06-19 11:20:00,142.86,142.88,142.67,142.67,13205.0,139.173,139.1925,138.9879,138.9879,13205.0
2018-06-19 11:25:00,142.72,142.8,142.52,142.67,13329.0,139.0366,139.1146,138.8418,138.9879,13329.0
2018-06-19 11:30:00,142.64,142.74,142.42,142.43,11536.0,138.9587,139.0561,138.7444,138.7541,11536.0
2018-06-19 11:35:00,142.38,142.66,142.38,142.55,9176.0,138.7054,138.9782,138.7054,138.871,9176.0
2018-06-19 11:40:00,142.55,142.68,142.48,142.63,7244.0,138.871,138.9977,138.8028,138.949,7244.0
2018-06-19 11:45:00,142.61,142.76,142.56,142.59,10964.0,138.9295,139.0756,138.8808,138.91,10964.0
2018-06-19 11:50:00,142.61,143.17,142.61,143.0,22992.0,138.9295,139.475,138.9295,139.3094,22992.0
2018-06-19 11:55:00,143.0,143.13,142.96,143.03,10649.0,139.3094,139.4361,139.2704,139.3386,10649.0
2018-06-19 12:00:00,143.12,143.15,142.82,142.86,8500.0,139.4263,139.4555,139.1341,139.173,8500.0
2018-06-19 12:05:00,142.86,142.93,142.73,142.84,11709.0,139.173,139.2412,139.0464,139.1535,11709.0
2018-06-19 12:10:00,142.85,142.94,142.73,142.75,23498.0,139.1633,139.251,139.0464,139.0659,23498.0
2018-06-19 12:15:00,142.75,142.9,142.72,142.78,17008.0,139.0659,139.212,139.0366,139.0951,17008.0
2018-06-19 12:20:00,142.81,143.1,142.77,143.1,28185.0,139.1243,139.4068,139.0853,139.4068,28185.0
2018-06-19 12:25:00,143.1,143.15,143.0,143.0,15827.0,139.4068,139.4555,139.3094,139.3094,15827.0
2018-06-19 12:30:00,143.0,143.08,142.93,143.04,20053.0,139.3094,139.3873,139.2412,139.3484,20053.0
2018-06-19 12:35:00,143.0,143.09,142.88,142.93,15258.0,139.3094,139.3971,139.1925,139.2412,15258.0
2018-06-19 12:40:00,142.9,142.9,142.75,142.84,12172.0,139.212,139.212,139.0659,139.1535,12172.0
2018-06-19 12:45:00,142.87,143.03,142.82,142.99,17190.0,139.1828,139.3386,139.1341,139.2997,17190.0
2018-06-19 12:50:00,143.0,143.04,142.83,142.85,16016.0,139.3094,139.3484,139.1438,139.1633,16016.0
2018-06-19 12:55:00,142.85,142.9,142.72,142.87,15786.0,139.1633,139.212,139.0366,139.1828,15786.0
2018-06-19 13:00:00,142.87,142.93,142.74,142.79,15057.0,139.1828,139.2412,139.0561,139.1048,15057.0
2018-06-19 13:05:00,142.82,142.85,142.71,142.8,12896.0,139.1341,139.1633,139.0269,139.1146,12896.0
2018-06-19 13:10:00,142.79,142.87,142.67,142.84,20396.0,139.1048,139.1828,138.9879,139.1535,20396.0
2018-06-19 13:15:00,142.82,142.91,142.73,142.87,14712.0,139.1341,139.2217,139.0464,139.1828,14712.0
2018-06-19 13:20:00,142.85,142.88,142.67,142.72,21664.0,139.1633,139.1925,138.9879,139.0366,21664.0
2018-06-19 13:25:00,142.73,142.83,142.7,142.8,11886.0,139.0464,139.1438,139.0171,139.1146,11886.0
2018-06-19 13:30:00,142.78,142.78,142.64,142.7,18035.0,139.0951,139.0951,138.9587,139.0171,18035.0
2018-06-19 13:35:00,142.72,142.94,142.69,142.93,12588.0,139.0366,139.251,139.0074,139.2412,12588.0
2018-06-19 13:40:00,142.92,142.97,142.7,142.81,16939.0,139.2315,139.2802,139.0171,139.1243,16939.0
2018-06-19 13:45:00,142.83,142.89,142.75,142.8,20718.0,139.1438,139.2022,139.0659,139.1146,20718.0
2018-06-19 13:50:00,142.8,142.87,142.73,142.78,27479.0,139.1146,139.1828,139.0464,139.0951,27479.0
2018-06-19 13:55:00,142.75,142.83,142.7,142.83,10886.0,139.0659,139.1438,139.0171,139.1438,10886.0
2018-06-19 14:00:00,142.79,143.25,142.79,143.21,29583.0,139.1048,139.553,139.1048,139.514,29583.0
2018-06-19 14:05:00,143.21,143.5,143.17,143.47,40747.0,139.514,139.7965,139.475,139.7673,40747.0
2018-06-19 14:10:00,143.44,143.47,143.0,143.31,35263.0,139.7381,139.7673,139.3094,139.6114,35263.0
2018-06-19 14:15:00,143.35,143.4,143.19,143.22,24268.0,139.6504,139.6991,139.4945,139.5237,24268.0
2018-06-19 14:20:00,143.28,143.41,143.24,143.37,23444.0,139.5822,139.7088,139.5432,139.6699,23444.0
2018-06-19 14:25:00,143.39,143.46,143.2,143.29,24427.0,139.6893,139.7575,139.5042,139.5919,24427.0
2018-06-19 14:30:00,143.31,143.35,143.09,143.2,23220.0,139.6114,139.6504,139.3971,139.5042,23220.0
2018-06-19 14:35:00,143.25,143.35,143.16,143.3,22985.0,139.553,139.6504,139.4653,139.6017,22985.0
2018-06-19 14:40:00,143.31,143.39,143.17,143.32,38625.0,139.6114,139.6893,139.475,139.6211,38625.0
2018-06-19 14:45:00,143.33,143.42,143.26,143.28,25971.0,139.6309,139.7186,139.5627,139.5822,25971.0
2018-06-19 14:50:00,143.31,143.43,143.17,143.27,63044.0,139.6114,139.7283,139.475,139.5724,63044.0
2018-06-19 14:55:00,143.27,143.49,143.23,143.41,44027.0,139.5724,139.7868,139.5335,139.7088,44027.0
2018-06-19 15:00:00,143.41,143.49,143.28,143.36,24843.0,139.7088,139.7868,139.5822,139.6601,24843.0
2018-06-19 15:05:00,143.36,143.42,143.25,143.36,24220.0,139.6601,139.7186,139.553,139.6601,24220.0
2018-06-19 15:10:00,143.37,143.39,143.1,143.28,45549.0,139.6699,139.6893,139.4068,139.5822,45549.0
2018-06-19 15:15:00,143.32,143.4,142.85,142.85,36069.0,139.6211,139.6991,139.1633,139.1633,36069.0
2018-06-19 15:20:00,142.82,142.91,142.76,142.79,32475.0,139.1341,139.2217,139.0756,139.1048,32475.0
2018-06-19 15:25:00,142.8,142.8,142.6,142.67,36686.0,139.1146,139.1146,138.9197,138.9879,36686.0
2018-06-19 15:30:00,142.67,142.71,142.56,142.59,29122.0,138.9879,139.0269,138.8808,138.91,29122.0
2018-06-19 15:35:00,142.59,142.7,142.52,142.66,26737.0,138.91,139.0171,138.8418,138.9782,26737.0
2018-06-19 15:40:00,142.67,143.05,142.53,143.02,46484.0,138.9879,139.3581,138.8515,139.3289,46484.0
2018-06-19 15:45:00,143.01,143.07,142.92,143.05,43347.0,139.3191,139.3776,139.2315,139.3581,43347.0
2018-06-19 15:50:00,143.05,143.17,142.84,143.06,82353.0,139.3581,139.475,139.1535,139.3679,82353.0
2018-06-19 15:55:00,143.06,143.18,143.04,143.18,148303.0,139.3679,139.4848,139.3484,139.4848,148303.0
2018-06-20 09:30:00,143.61,144.21,143.24,143.96,44300.0,139.9037,140.4882,139.5432,140.2446,44300.0
2018-06-20 09:35:00,143.79,144.35,143.79,144.05,20250.0,140.079,140.6246,140.079,140.3323,20250.0
2018-06-20 09:40:00,144.02,144.53,143.95,144.1,27525.0,140.3031,140.7999,140.2349,140.381,27525.0
2018-06-20 09:45:00,144.02,144.18,143.5,143.66,24518.0,140.3031,140.459,139.7965,139.9524,24518.0
2018-06-20 09:50:00,143.67,144.74,143.62,144.54,62499.0,139.9621,141.0045,139.9134,140.8097,62499.0
2018-06-20 09:55:00,144.56,144.57,144.0,144.42,21713.0,140.8291,140.8389,140.2836,140.6928,21713.0
2018-06-20 10:00:00,144.41,144.74,144.21,144.55,45993.0,140.683,141.0045,140.4882,140.8194,45993.0
2018-06-20 10:05:00,144.55,144.65,144.19,144.24,18603.0,140.8194,140.9168,140.4687,140.5174,18603.0
2018-06-20 10:10:00,144.21,144.31,143.74,143.88,26669.0,140.4882,140.5856,140.0303,140.1667,26669.0
2018-06-20 10:15:00,143.87,144.24,143.8,144.19,24991.0,140.157,140.5174,140.0888,140.4687,24991.0
2018-06-20 10:20:00,144.22,144.23,143.8,143.9,19897.0,140.4979,140.5077,140.0888,140.1862,19897.0
2018-06-20 10:25:00,143.94,144.04,143.68,143.68,9658.0,140.2251,140.3226,139.9719,139.9719,9658.0
2018-06-20 10:30:00,143.69,143.75,143.43,143.69,15141.0,139.9816,140.04,139.7283,139.9816,15141.0
2018-06-20 10:35:00,143.78,144.25,143.69,144.25,5926.0,140.0693,140.5271,139.9816,140.5271,5926.0
2018-06-20 10:40:00,144.25,144.26,144.04,144.04,11903.0,140.5271,140.5369,140.3226,140.3226,11903.0
2018-06-20 10:45:00,144.11,144.11,143.75,143.87,9584.0,140.3908,140.3908,140.04,140.157,9584.0
2018-06-20 10:50:00,143.9,144.21,143.87,144.15,6103.0,140.1862,140.4882,140.157,140.4297,6103.0
2018-06-20 10:55:00,144.19,144.3,144.05,144.23,10434.0,140.4687,140.5759,140.3323,140.5077,10434.0
2018-06-20 11:00:00,144.23,144.31,144.06,144.19,5342.0,140.5077,140.5856,140.342,140.4687,5342.0
2018-06-20 11:05:00,144.26,144.3,144.07,144.15,13500.0,140.5369,140.5759,140.3518,140.4297,13500.0
2018-06-20 11:10:00,144.18,144.18,144.0,144.03,4992.0,140.459,140.459,140.2836,140.3128,4992.0
2018-06-20 11:15:00,144.0,144.0,143.66,143.69,41110.0,140.2836,140.2836,139.9524,139.9816,41110.0
2018-06-20 11:20:00,143.66,143.96,143.66,143.92,6430.0,139.9524,140.2446,139.9524,140.2057,6430.0
2018-06-20 11:25:00,143.89,144.24,143.76,144.08,16104.0,140.1764,140.5174,140.0498,140.3615,16104.0
2018-06-20 11:30:00,144.03,144.1,143.82,143.85,6200.0,140.3128,140.381,140.1082,140.1375,6200.0
2018-06-20 11:35:00,143.82,143.82,143.72,143.78,6632.0,140.1082,140.1082,140.0108,140.0693,6632.0
2018-06-20 11:40:00,143.72,143.86,143.69,143.77,9918.0,140.0108,140.1472,139.9816,140.0595,9918.0
2018-06-20 11:45:00,143.77,143.8,143.63,143.72,6609.0,140.0595,140.0888,139.9231,140.0108,6609.0
2018-06-20 11:50:00,143.73,143.81,143.71,143.78,5323.0,140.0206,140.0985,140.0011,140.0693,5323.0
2018-06-20 11:55:00,143.78,143.86,143.74,143.85,3899.0,140.0693,140.1472,140.0303,140.1375,3899.0
2018-06-20 12:00:00,143.93,144.1,143.91,143.96,15129.0,140.2154,140.381,140.1959,140.2446,15129.0
2018-06-20 12:05:00,143.97,144.04,143.87,143.92,7800.0,140.2544,140.3226,140.157,140.2057,7800.0
2018-06-20 12:10:00,143.93,143.93,143.71,143.74,8455.0,140.2154,140.2154,140.0011,140.0303,8455.0
2018-06-20 12:15:00,143.77,143.99,143.76,143.94,24971.0,140.0595,140.2739,140.0498,140.2251,24971.0
2018-06-20 12:20:00,143.91,144.01,143.9,144.01,8507.0,140.1959,140.2933,140.1862,140.2933,8507.0
2018-06-20 12:25:00,144.0,144.03,143.91,144.01,9726.0,140.2836,140.3128,140.1959,140.2933,9726.0
2018-06-20 12:30:00,144.01,144.24,143.98,144.19,11755.0,140.2933,140.5174,140.2641,140.4687,11755.0
2018-06-20 12:35:00,144.18,144.32,144.15,144.26,4120.0,140.459,140.5953,140.4297,140.5369,4120.0
2018-06-20 12:40:00,144.3,144.41,144.27,144.38,10509.0,140.5759,140.683,140.5466,140.6538,10509.0
2018-06-20 12:45:00,144.34,144.4,144.21,144.4,12242.0,140.6148,140.6733,140.4882,140.6733,12242.0
2018-06-20 12:50:00,144.37,144.47,144.31,144.47,12046.0,140.644,140.7415,140.5856,140.7415,12046.0
2018-06-20 12:55:00,144.47,144.52,144.43,144.46,11601.0,140.7415,140.7902,140.7025,140.7317,11601.0
2018-06-20 13:00:00,144.43,144.45,144.31,144.35,5373.0,140.7025,140.722,140.5856,140.6246,5373.0
2018-06-20 13:05:00,144.35,144.37,144.19,144.2,7355.0,140.6246,140.644,140.4687,140.4784,7355.0
2018-06-20 13:10:00,144.17,144.21,143.89,143.89,9113.0,140.4492,140.4882,140.1764,140.1764,9113.0
2018-06-20 13:15:00,143.93,144.02,143.93,143.99,3600.0,140.2154,140.3031,140.2154,140.2739,3600.0
2018-06-20 13:20:00,143.99,144.05,143.88,143.91,6059.0,140.2739,140.3323,140.1667,140.1959,6059.0
2018-06-20 13:25:00,143.88,143.88,143.7,143.77,5960.0,140.1667,140.1667,139.9913,140.0595,5960.0
2018-06-20 13:30:00,143.78,143.92,143.78,143.9,10357.0,140.0693,140.2057,140.0693,140.1862,10357.0
2018-06-20 13:35:00,143.9,144.11,143.86,143.98,16346.0,140.1862,140.3908,140.1472,140.2641,16346.0
2018-06-20 13:40:00,143.98,144.06,143.96,144.0,7954.0,140.2641,140.342,140.2446,140.2836,7954.0
2018-06-20 13:45:00,144.03,144.03,143.99,143.99,5105.0,140.3128,140.3128,140.2739,140.2739,5105.0
2018-06-20 13:50:00,143.97,144.07,143.96,144.07,7400.0,140.2544,140.3518,140.2446,140.3518,7400.0
2018-06-20 13:55:00,144.09,144.3,144.09,144.3,17962.0,140.3713,140.5759,140.3713,140.5759,17962.0
2018-06-20 14:00:00,144.3,144.33,144.05,144.15,14056.0,140.5759,140.6051,140.3323,140.4297,14056.0
2018-06-20 14:05:00,144.15,144.19,144.12,144.17,8592.0,140.4297,140.4687,140.4005,140.4492,8592.0
2018-06-20 14:10:00,144.17,144.64,144.17,144.4,42579.0,140.4492,140.9071,140.4492,140.6733,42579.0
2018-06-20 14:15:00,144.4,144.41,144.15,144.25,30488.0,140.6733,140.683,140.4297,140.5271,30488.0
2018-06-20 14:20:00,144.19,144.23,143.98,144.15,10309.0,140.4687,140.5077,140.2641,140.4297,10309.0
2018-06-20 14:25:00,144.11,144.22,144.03,144.22,21234.0,140.3908,140.4979,140.3128,140.4979,21234.0
2018-06-20 14:30:00,144.22,144.27,144.19,144.2,5074.0,140.4979,140.5466,140.4687,140.4784,5074.0
2018-06-20 14:35:00,144.2,144.22,144.17,144.21,5450.0,140.4784,140.4979,140.4492,140.4882,5450.0
2018-06-20 14:40:00,144.22,144.24,143.98,144.1,17448.0,140.4979,140.5174,140.2641,140.381,17448.0
2018-06-20 14:45:00,144.07,144.14,144.07,144.1,4268.0,140.3518,140.42,140.3518,140.381,4268.0
2018-06-20 14:50:00,144.12,144.18,144.03,144.08,11100.0,140.4005,140.459,140.3128,140.3615,11100.0
2018-06-20 14:55:00,144.06,144.1,143.95,143.99,7915.0,140.342,140.381,140.2349,140.2739,7915.0
2018-06-20 15:00:00,143.98,144.01,143.86,143.91,12863.0,140.2641,140.2933,140.1472,140.1959,12863.0
2018-06-20 15:05:00,143.93,143.96,143.81,143.96,13153.0,140.2154,140.2446,140.0985,140.2446,13153.0
2018-06-20 15:10:00,143.95,143.96,143.87,143.89,6386.0,140.2349,140.2446,140.157,140.1764,6386.0
2018-06-20 15:15:00,143.89,143.99,143.89,143.92,7833.0,140.1764,140.2739,140.1764,140.2057,7833.0
2018-06-20 15:20:00,143.87,143.95,143.73,143.74,11170.0,140.157,140.2349,140.0206,140.0303,11170.0
2018-06-20 15:25:00,143.77,143.95,143.74,143.95,14325.0,140.0595,140.2349,140.0303,140.2349,14325.0
2018-06-20 15:30:00,143.95,144.15,143.94,144.09,34276.0,140.2349,140.4297,140.2251,140.3713,34276.0
2018-06-20 15:35:00,144.09,144.19,144.0,144.18,33027.0,140.3713,140.4687,140.2836,140.459,33027.0
2018-06-20 15:40:00,144.18,144.21,144.0,144.05,42636.0,140.459,140.4882,140.2836,140.3323,42636.0
2018-06-20 15:45:00,144.03,144.04,143.89,143.91,22595.0,140.3128,140.3226,140.1764,140.1959,22595.0
2018-06-20 15:50:00,143.91,143.94,143.47,143.52,76134.0,140.1959,140.2251,139.7673,139.816,76134.0
2018-06-20 15:55:00,143.55,143.58,143.35,143.54,91519.0,139.8452,139.8744,139.6504,139.8355,91519.0
2018-06-21 09:30:00,144.13,144.75,143.61,144.22,59768.0,140.4102,141.0142,139.9037,140.4979,59768.0
2018-06-21 09:35:00,144.01,144.14,143.11,143.87,14001.0,140.2933,140.42,139.4166,140.157,14001.0
2018-06-21 09:40:00,143.89,144.01,143.64,143.78,25337.0,140.1764,140.2933,139.9329,140.0693,25337.0
2018-06-21 09:45:00,143.87,144.14,143.86,143.99,7647.0,140.157,140.42,140.1472,140.2739,7647.0
2018-06-21 09:50:00,143.98,144.07,143.79,143.99,6195.0,140.2641,140.3518,140.079,140.2739,6195.0
2018-06-21 09:55:00,143.99,143.99,143.55,143.55,6205.0,140.2739,140.2739,139.8452,139.8452,6205.0
2018-06-21 10:00:00,143.55,143.56,143.24,143.25,6428.0,139.8452,139.855,139.5432,139.553,6428.0
2018-06-21 10:05:00,143.21,143.21,142.38,142.68,15949.0,139.514,139.514,138.7054,138.9977,15949.0
2018-06-21 10:10:00,142.68,142.83,142.61,142.75,6460.0,138.9977,139.1438,138.9295,139.0659,6460.0
2018-06-21 10:15:00,142.7,142.86,141.86,141.86,25111.0,139.0171,139.173,138.1988,138.1988,25111.0
2018-06-21 10:20:00,141.84,142.11,141.63,142.0,23969.0,138.1793,138.4424,137.9748,138.3352,23969.0
2018-06-21 10:25:00,141.95,142.27,141.86,142.21,9864.0,138.2865,138.5982,138.1988,138.5398,9864.0
2018-06-21 10:30:00,142.21,142.48,142.2,142.24,7963.0,138.5398,138.8028,138.5301,138.569,7963.0
2018-06-21 10:35:00,142.22,142.22,141.78,141.91,11815.0,138.5495,138.5495,138.1209,138.2475,11815.0
2018-06-21 10:40:00,141.88,142.06,141.82,141.95,11033.0,138.2183,138.3937,138.1599,138.2865,11033.0
2018-06-21 10:45:00,141.99,142.18,141.78,142.14,14191.0,138.3255,138.5106,138.1209,138.4716,14191.0
2018-06-21 10:50:00,142.14,142.56,142.06,142.5,8749.0,138.4716,138.8808,138.3937,138.8223,8749.0
2018-06-21 10:55:00,142.5,142.67,142.49,142.58,15486.0,138.8223,138.9879,138.8126,138.9002,15486.0
2018-06-21 11:00:00,142.5,142.96,142.34,142.91,36691.0,138.8223,139.2704,138.6664,139.2217,36691.0
2018-06-21 11:05:00,142.93,142.98,142.56,142.56,15012.0,139.2412,139.2899,138.8808,138.8808,15012.0
2018-06-21 11:10:00,142.62,142.66,142.37,142.45,13391.0,138.9392,138.9782,138.6957,138.7736,13391.0
2018-06-21 11:15:00,142.51,142.66,142.49,142.65,12994.0,138.8321,138.9782,138.8126,138.9684,12994.0
2018-06-21 11:20:00,142.62,142.66,142.53,142.62,7090.0,138.9392,138.9782,138.8515,138.9392,7090.0
2018-06-21 11:25:00,142.56,142.71,142.53,142.53,7266.0,138.8808,139.0269,138.8515,138.8515,7266.0
2018-06-21 11:30:00,142.58,142.77,142.55,142.71,10212.0,138.9002,139.0853,138.871,139.0269,10212.0
2018-06-21 11:35:00,142.71,142.78,142.63,142.76,10000.0,139.0269,139.0951,138.949,139.0756,10000.0
2018-06-21 11:40:00,142.7,143.0,142.57,143.0,9100.0,139.0171,139.3094,138.8905,139.3094,9100.0
2018-06-21 11:45:00,143.04,143.04,142.92,142.92,6431.0,139.3484,139.3484,139.2315,139.2315,6431.0
2018-06-21 11:50:00,142.97,143.09,142.83,142.95,5818.0,139.2802,139.3971,139.1438,139.2607,5818.0
2018-06-21 11:55:00,143.05,143.15,142.97,143.06,4000.0,139.3581,139.4555,139.2802,139.3679,4000.0
2018-06-21 12:00:00,143.11,143.15,142.72,142.77,4800.0,139.4166,139.4555,139.0366,139.0853,4800.0
2018-06-21 12:05:00,142.74,142.9,142.71,142.77,6900.0,139.0561,139.212,139.0269,139.0853,6900.0
2018-06-21 12:10:00,142.71,142.94,142.67,142.9,8331.0,139.0269,139.251,138.9879,139.212,8331.0
2018-06-21 12:15:00,142.92,143.11,142.9,143.11,5127.0,139.2315,139.4166,139.212,139.4166,5127.0
2018-06-21 12:20:00,143.14,143.17,143.06,143.11,2502.0,139.4458,139.475,139.3679,139.4166,2502.0
2018-06-21 12:25:00,143.12,143.19,143.02,143.09,5321.0,139.4263,139.4945,139.3289,139.3971,5321.0
2018-06-21 12:30:00,143.09,143.1,142.8,142.84,10004.0,139.3971,139.4068,139.1146,139.1535,10004.0
2018-06-21 12:35:00,142.85,142.98,142.78,142.92,7679.0,139.1633,139.2899,139.0951,139.2315,7679.0
2018-06-21 12:40:00,142.92,142.96,142.86,142.91,11181.0,139.2315,139.2704,139.173,139.2217,11181.0
2018-06-21 12:45:00,142.88,142.91,142.71,142.84,6752.0,139.1925,139.2217,139.0269,139.1535,6752.0
2018-06-21 12:50:00,142.86,142.93,142.72,142.72,5276.0,139.173,139.2412,139.0366,139.0366,5276.0
2018-06-21 12:55:00,142.69,142.75,142.51,142.64,25163.0,139.0074,139.0659,138.8321,138.9587,25163.0
2018-06-21 13:00:00,142.68,143.08,142.58,142.97,23568.0,138.9977,139.3873,138.9002,139.2802,23568.0
2018-06-21 13:05:00,142.97,143.01,142.86,143.01,5500.0,139.2802,139.3191,139.173,139.3191,5500.0
2018-06-21 13:10:00,143.01,143.15,143.01,143.08,4774.0,139.3191,139.4555,139.3191,139.3873,4774.0
2018-06-21 13:15:00,143.14,143.35,143.14,143.27,18644.0,139.4458,139.6504,139.4458,139.5724,18644.0
2018-06-21 13:20:00,143.26,143.48,143.26,143.33,5606.0,139.5627,139.777,139.5627,139.6309,5606.0
2018-06-21 13:25:00,143.31,143.38,143.28,143.28,5021.0,139.6114,139.6796,139.5822,139.5822,5021.0
2018-06-21 13:30:00,143.3,143.42,143.12,143.18,7060.0,139.6017,139.7186,139.4263,139.4848,7060.0
2018-06-21 13:35:00,143.22,143.22,143.15,143.16,3407.0,139.5237,139.5237,139.4555,139.4653,3407.0
2018-06-21 13:40:00,143.14,143.26,143.04,143.2,4904.0,139.4458,139.5627,139.3484,139.5042,4904.0
2018-06-21 13:45:00,143.19,143.2,143.05,143.07,5356.0,139.4945,139.5042,139.3581,139.3776,5356.0
2018-06-21 13:50:00,143.07,143.07,142.93,143.0,5172.0,139.3776,139.3776,139.2412,139.3094,5172.0
2018-06-21 13:55:00,143.04,143.07,142.9,142.99,4729.0,139.3484,139.3776,139.212,139.2997,4729.0
2018-06-21 14:00:00,142.99,143.36,142.99,143.14,6300.0,139.2997,139.6601,139.2997,139.4458,6300.0
2018-06-21 14:05:00,143.16,143.19,143.04,143.13,4800.0,139.4653,139.4945,139.3484,139.4361,4800.0
2018-06-21 14:10:00,143.19,143.26,143.14,143.17,3683.0,139.4945,139.5627,139.4458,139.475,3683.0
2018-06-21 14:15:00,143.21,143.31,143.15,143.15,4600.0,139.514,139.6114,139.4555,139.4555,4600.0
2018-06-21 14:20:00,143.18,143.28,143.13,143.18,4828.0,139.4848,139.5822,139.4361,139.4848,4828.0
2018-06-21 14:25:00,143.21,143.28,143.12,143.13,5504.0,139.514,139.5822,139.4263,139.4361,5504.0
2018-06-21 14:30:00,143.16,143.32,143.08,143.19,8400.0,139.4653,139.6211,139.3873,139.4945,8400.0
2018-06-21 14:35:00,143.2,143.35,143.2,143.22,4950.0,139.5042,139.6504,139.5042,139.5237,4950.0
2018-06-21 14:40:00,143.21,143.29,143.17,143.23,4864.0,139.514,139.5919,139.475,139.5335,4864.0
2018-06-21 14:45:00,143.22,143.22,143.11,143.17,4900.0,139.5237,139.5237,139.4166,139.475,4900.0
2018-06-21 14:50:00,143.16,143.16,143.08,143.15,5000.0,139.4653,139.4653,139.3873,139.4555,5000.0
2018-06-21 14:55:00,143.1,143.13,142.98,143.01,5926.0,139.4068,139.4361,139.2899,139.3191,5926.0
2018-06-21 15:00:00,143.0,143.17,142.96,143.12,14186.0,139.3094,139.475,139.2704,139.4263,14186.0
2018-06-21 15:05:00,143.13,143.26,143.04,143.15,6104.0,139.4361,139.5627,139.3484,139.4555,6104.0
2018-06-21 15:10:00,143.16,143.16,143.01,143.08,5681.0,139.4653,139.4653,139.3191,139.3873,5681.0
2018-06-21 15:15:00,143.07,143.12,143.02,143.1,5300.0,139.3776,139.4263,139.3289,139.4068,5300.0
2018-06-21 15:20:00,143.05,143.16,142.77,143.08,10605.0,139.3581,139.4653,139.0853,139.3873,10605.0
2018-06-21 15:25:00,143.07,143.3,143.07,143.22,8643.0,139.3776,139.6017,139.3776,139.5237,8643.0
2018-06-21 15:30:00,143.23,143.24,143.02,143.07,10250.0,139.5335,139.5432,139.3289,139.3776,10250.0
2018-06-21 15:35:00,143.04,143.15,142.95,143.15,9650.0,139.3484,139.4555,139.2607,139.4555,9650.0
2018-06-21 15:40:00,143.11,143.11,142.81,142.81,22896.0,139.4166,139.4166,139.1243,139.1243,22896.0
2018-06-21 15:45:00,142.8,143.03,142.78,143.03,21400.0,139.1146,139.3386,139.0951,139.3386,21400.0
2018-06-21 15:50:00,143.02,143.3,142.96,143.23,42857.0,139.3289,139.6017,139.2704,139.5335,42857.0
2018-06-21 15:55:00,143.24,143.31,143.09,143.17,96573.0,139.5432,139.6114,139.3971,139.475,96573.0
2018-06-22 09:30:00,145.54,145.63,144.49,144.49,80251.0,141.7839,141.8715,140.761,140.761,80251.0
2018-06-22 09:35:00,144.44,144.57,143.27,143.44,36592.0,140.7122,140.8389,139.5724,139.7381,36592.0
2018-06-22 09:40:00,143.31,143.36,142.23,142.48,37403.0,139.6114,139.6601,138.5593,138.8028,37403.0
2018-06-22 09:45:00,142.52,142.74,141.78,142.59,26505.0,138.8418,139.0561,138.1209,138.91,26505.0
2018-06-22 09:50:00,142.69,143.1,142.43,142.5,21397.0,139.0074,139.4068,138.7541,138.8223,21397.0
2018-06-22 09:55:00,142.57,142.57,141.91,141.99,19102.0,138.8905,138.8905,138.2475,138.3255,19102.0
2018-06-22 10:00:00,141.88,142.61,141.85,142.44,39829.0,138.2183,138.9295,138.1891,138.7639,39829.0
2018-06-22 10:05:00,142.47,142.76,142.43,142.43,12360.0,138.7931,139.0756,138.7541,138.7541,12360.0
2018-06-22 10:10:00,142.49,142.78,142.46,142.78,13060.0,138.8126,139.0951,138.7833,139.0951,13060.0
2018-06-22 10:15:00,142.78,142.98,142.66,142.67,18505.0,139.0951,139.2899,138.9782,138.9879,18505.0
2018-06-22 10:20:00,142.69,142.7,142.43,142.5,9044.0,139.0074,139.0171,138.7541,138.8223,9044.0
2018-06-22 10:25:00,142.55,142.55,141.76,141.97,17264.0,138.871,138.871,138.1014,138.306,17264.0
2018-06-22 10:30:00,141.95,142.09,141.87,142.01,18123.0,138.2865,138.4229,138.2086,138.345,18123.0
2018-06-22 10:35:00,142.04,142.41,142.04,142.29,11219.0,138.3742,138.7346,138.3742,138.6177,11219.0
2018-06-22 10:40:00,142.3,142.52,142.3,142.44,13764.0,138.6275,138.8418,138.6275,138.7639,13764.0
2018-06-22 10:45:00,142.45,142.62,142.28,142.36,9810.0,138.7736,138.9392,138.608,138.6859,9810.0
2018-06-22 10:50:00,142.31,142.57,142.31,142.53,10671.0,138.6372,138.8905,138.6372,138.8515,10671.0
2018-06-22 10:55:00,142.53,142.64,142.44,142.55,9953.0,138.8515,138.9587,138.7639,138.871,9953.0
2018-06-22 11:00:00,142.52,142.69,142.52,142.62,8930.0,138.8418,139.0074,138.8418,138.9392,8930.0
2018-06-22 11:05:00,142.59,142.96,142.56,142.86,16361.0,138.91,139.2704,138.8808,139.173,16361.0
2018-06-22 11:10:00,142.85,143.22,142.83,143.05,23824.0,139.1633,139.5237,139.1438,139.3581,23824.0
2018-06-22 11:15:00,143.08,143.08,142.38,142.44,25770.0,139.3873,139.3873,138.7054,138.7639,25770.0
2018-06-22 11:20:00,142.47,142.56,142.12,142.18,50284.0,138.7931,138.8808,138.4521,138.5106,50284.0
2018-06-22 11:25:00,142.19,142.31,142.07,142.14,22608.0,138.5203,138.6372,138.4034,138.4716,22608.0
2018-06-22 11:30:00,142.14,142.31,141.94,142.3,38550.0,138.4716,138.6372,138.2768,138.6275,38550.0
2018-06-22 11:35:00,142.28,142.51,142.19,142.36,18591.0,138.608,138.8321,138.5203,138.6859,18591.0
2018-06-22 11:40:00,142.33,142.39,142.22,142.28,17018.0,138.6567,138.7151,138.5495,138.608,17018.0
2018-06-22 11:45:00,142.24,142.39,142.24,142.28,12476.0,138.569,138.7151,138.569,138.608,12476.0
2018-06-22 11:50:00,142.32,142.39,142.22,142.34,10003.0,138.647,138.7151,138.5495,138.6664,10003.0
2018-06-22 11:55:00,142.31,142.33,142.16,142.16,10041.0,138.6372,138.6567,138.4911,138.4911,10041.0
2018-06-22 12:00:00,142.16,142.23,142.06,142.06,8159.0,138.4911,138.5593,138.3937,138.3937,8159.0
2018-06-22 12:05:00,142.06,142.19,141.92,142.15,17806.0,138.3937,138.5203,138.2573,138.4813,17806.0
2018-06-22 12:10:00,142.15,142.38,142.14,142.34,11354.0,138.4813,138.7054,138.4716,138.6664,11354.0
2018-06-22 12:15:00,142.34,142.41,142.18,142.25,12261.0,138.6664,138.7346,138.5106,138.5788,12261.0
2018-06-22 12:20:00,142.24,142.33,142.2,142.2,12779.0,138.569,138.6567,138.5301,138.5301,12779.0
2018-06-22 12:25:00,142.17,142.5,142.13,142.5,7650.0,138.5008,138.8223,138.4619,138.8223,7650.0
2018-06-22 12:30:00,142.52,142.55,142.34,142.34,25257.0,138.8418,138.871,138.6664,138.6664,25257.0
2018-06-22 12:35:00,142.42,142.42,142.25,142.25,14019.0,138.7444,138.7444,138.5788,138.5788,14019.0
2018-06-22 12:40:00,142.24,142.26,142.1,142.19,7633.0,138.569,138.5885,138.4326,138.5203,7633.0
2018-06-22 12:45:00,142.19,142.3,142.14,142.15,11743.0,138.5203,138.6275,138.4716,138.4813,11743.0
2018-06-22 12:50:00,142.14,142.22,142.09,142.11,13473.0,138.4716,138.5495,138.4229,138.4424,13473.0
2018-06-22 12:55:00,142.12,142.16,142.04,142.11,10004.0,138.4521,138.4911,138.3742,138.4424,10004.0
2018-06-22 13:00:00,142.08,142.16,142.05,142.1,11101.0,138.4131,138.4911,138.3839,138.4326,11101.0
2018-06-22 13:05:00,142.12,142.24,142.11,142.2,12654.0,138.4521,138.569,138.4424,138.5301,12654.0
2018-06-22 13:10:00,142.24,142.35,142.2,142.34,4748.0,138.569,138.6762,138.5301,138.6664,4748.0
2018-06-22 13:15:00,142.3,142.36,142.06,142.06,32589.0,138.6275,138.6859,138.3937,138.3937,32589.0
2018-06-22 13:20:00,142.03,142.12,141.88,142.07,56482.0,138.3644,138.4521,138.2183,138.4034,56482.0
2018-06-22 13:25:00,142.0,142.25,142.0,142.22,20942.0,138.3352,138.5788,138.3352,138.5495,20942.0
2018-06-22 13:30:00,142.23,142.38,142.13,142.26,8822.0,138.5593,138.7054,138.4619,138.5885,8822.0
2018-06-22 13:35:00,142.26,142.39,142.23,142.27,19137.0,138.5885,138.7151,138.5593,138.5982,19137.0
2018-06-22 13:40:00,142.27,142.3,142.14,142.21,49431.0,138.5982,138.6275,138.4716,138.5398,49431.0
2018-06-22 13:45:00,142.21,142.31,142.16,142.16,13860.0,138.5398,138.6372,138.4911,138.4911,13860.0
2018-06-22 13:50:00,142.15,142.27,142.15,142.21,14844.0,138.4813,138.5982,138.4813,138.5398,14844.0
2018-06-22 13:55:00,142.23,142.54,142.23,142.41,17904.0,138.5593,138.8613,138.5593,138.7346,17904.0
2018-06-22 14:00:00,142.42,142.43,142.29,142.29,15067.0,138.7444,138.7541,138.6177,138.6177,15067.0
2018-06-22 14:05:00,142.27,142.28,142.16,142.26,7886.0,138.5982,138.608,138.4911,138.5885,7886.0
2018-06-22 14:10:00,142.3,142.35,142.23,142.27,11885.0,138.6275,138.6762,138.5593,138.5982,11885.0
2018-06-22 14:15:00,142.28,142.46,142.28,142.29,10221.0,138.608,138.7833,138.608,138.6177,10221.0
2018-06-22 14:20:00,142.28,142.34,142.22,142.25,16670.0,138.608,138.6664,138.5495,138.5788,16670.0
2018-06-22 14:25:00,142.25,142.32,142.2,142.21,16161.0,138.5788,138.647,138.5301,138.5398,16161.0
2018-06-22 14:30:00,142.23,142.27,142.15,142.22,13897.0,138.5593,138.5982,138.4813,138.5495,13897.0
2018-06-22 14:35:00,142.24,142.41,142.24,142.38,9555.0,138.569,138.7346,138.569,138.7054,9555.0
2018-06-22 14:40:00,142.38,142.47,142.35,142.35,11013.0,138.7054,138.7931,138.6762,138.6762,11013.0
2018-06-22 14:45:00,142.35,142.54,142.3,142.47,16930.0,138.6762,138.8613,138.6275,138.7931,16930.0
2018-06-22 14:50:00,142.53,142.73,142.53,142.73,6171.0,138.8515,139.0464,138.8515,139.0464,6171.0
2018-06-22 14:55:00,142.72,142.74,142.52,142.58,14209.0,139.0366,139.0561,138.8418,138.9002,14209.0
2018-06-22 15:00:00,142.58,142.59,142.24,142.27,16897.0,138.9002,138.91,138.569,138.5982,16897.0
2018-06-22 15:05:00,142.25,142.38,142.2,142.24,18102.0,138.5788,138.7054,138.5301,138.569,18102.0
2018-06-22 15:10:00,142.25,142.25,142.12,142.14,31407.0,138.5788,138.5788,138.4521,138.4716,31407.0
2018-06-22 15:15:00,142.14,142.18,142.06,142.08,30953.0,138.4716,138.5106,138.3937,138.4131,30953.0
2018-06-22 15:20:00,142.09,142.1,142.01,142.01,28152.0,138.4229,138.4326,138.345,138.345,28152.0
2018-06-22 15:25:00,142.01,142.02,141.97,141.97,48442.0,138.345,138.3547,138.306,138.306,48442.0
2018-06-22 15:30:00,141.97,141.98,141.77,141.77,42211.0,138.306,138.3157,138.1112,138.1112,42211.0
2018-06-22 15:35:00,141.77,141.77,141.48,141.5,85898.0,138.1112,138.1112,137.8286,137.8481,85898.0
2018-06-22 15:40:00,141.5,141.71,141.48,141.5,86816.0,137.8481,138.0527,137.8286,137.8481,86816.0
2018-06-22 15:45:00,141.5,141.7,141.49,141.62,67065.0,137.8481,138.043,137.8384,137.965,67065.0
2018-06-22 15:50:00,141.62,141.66,140.95,141.39,114976.0,137.965,138.004,137.3123,137.741,114976.0
2018-06-22 15:55:00,141.4,141.45,141.11,141.28,249902.0,137.7507,137.7994,137.4682,137.6338,249902.0
2018-06-25 09:30:00,140.73,140.82,139.12,140.08,59894.0,137.098,137.1857,135.5295,136.4648,59894.0
2018-06-25 09:35:00,139.9,140.17,139.55,139.6,27677.0,136.2894,136.5524,135.9484,135.9972,27677.0
2018-06-25 09:40:00,139.52,139.8,139.35,139.61,32525.0,135.9192,136.192,135.7536,136.0069,32525.0
2018-06-25 09:45:00,139.56,139.67,139.25,139.5,32254.0,135.9582,136.0653,135.6562,135.8997,32254.0
2018-06-25 09:50:00,139.5,140.07,139.43,140.05,129760.0,135.8997,136.455,135.8315,136.4355,129760.0
2018-06-25 09:55:00,140.08,140.63,140.0,140.63,27899.0,136.4648,137.0006,136.3868,137.0006,27899.0
2018-06-25 10:00:00,140.53,140.85,140.19,140.38,25596.0,136.9032,137.2149,136.5719,136.757,25596.0
2018-06-25 10:05:00,140.41,140.64,140.17,140.21,26188.0,136.7862,137.0103,136.5524,136.5914,26188.0
2018-06-25 10:10:00,140.18,140.3,139.98,140.08,12807.0,136.5622,136.6791,136.3673,136.4648,12807.0
2018-06-25 10:15:00,140.08,140.35,140.04,140.05,16342.0,136.4648,136.7278,136.4258,136.4355,16342.0
2018-06-25 10:20:00,140.01,140.06,139.81,139.83,17655.0,136.3966,136.4453,136.2017,136.2212,17655.0
2018-06-25 10:25:00,139.9,140.02,139.84,139.95,15503.0,136.2894,136.4063,136.231,136.3381,15503.0
2018-06-25 10:30:00,139.97,139.98,139.43,139.84,35216.0,136.3576,136.3673,135.8315,136.231,35216.0
2018-06-25 10:35:00,139.84,140.27,139.84,140.08,20432.0,136.231,136.6499,136.231,136.4648,20432.0
2018-06-25 10:40:00,140.06,140.56,140.03,140.56,11323.0,136.4453,136.9324,136.4161,136.9324,11323.0
2018-06-25 10:45:00,140.55,140.83,140.46,140.8,9307.0,136.9226,137.1954,136.835,137.1662,9307.0
2018-06-25 10:50:00,140.81,140.9,140.7,140.75,16069.0,137.1759,137.2636,137.0688,137.1175,16069.0
2018-06-25 10:55:00,140.74,140.74,140.2,140.43,26601.0,137.1077,137.1077,136.5817,136.8057,26601.0
2018-06-25 11:00:00,140.43,140.61,140.03,140.1,11816.0,136.8057,136.9811,136.4161,136.4843,11816.0
2018-06-25 11:05:00,140.04,140.3,140.0,140.22,17256.0,136.4258,136.6791,136.3868,136.6012,17256.0
2018-06-25 11:10:00,140.22,140.63,140.21,140.34,11912.0,136.6012,137.0006,136.5914,136.7181,11912.0
2018-06-25 11:15:00,140.31,140.45,140.2,140.26,7491.0,136.6888,136.8252,136.5817,136.6401,7491.0
2018-06-25 11:20:00,140.24,140.26,139.98,140.01,11238.0,136.6206,136.6401,136.3673,136.3966,11238.0
2018-06-25 11:25:00,140.05,140.19,140.0,140.04,33808.0,136.4355,136.5719,136.3868,136.4258,33808.0
2018-06-25 11:30:00,140.04,140.08,139.72,139.72,26955.0,136.4258,136.4648,136.1141,136.1141,26955.0
2018-06-25 11:35:00,139.71,139.97,139.7,139.75,19958.0,136.1043,136.3576,136.0946,136.1433,19958.0
2018-06-25 11:40:00,139.77,140.16,139.75,140.06,10124.0,136.1628,136.5427,136.1433,136.4453,10124.0
2018-06-25 11:45:00,140.01,140.04,139.75,139.78,20592.0,136.3966,136.4258,136.1433,136.1725,20592.0
2018-06-25 11:50:00,139.8,139.82,139.46,139.5,17138.0,136.192,136.2115,135.8608,135.8997,17138.0
2018-06-25 11:55:00,139.5,139.63,139.27,139.35,23790.0,135.8997,136.0264,135.6757,135.7536,23790.0
2018-06-25 12:00:00,139.34,139.41,139.0,139.17,36942.0,135.7439,135.8121,135.4126,135.5783,36942.0
2018-06-25 12:05:00,139.22,139.22,138.84,138.97,35984.0,135.627,135.627,135.2568,135.3834,35984.0
2018-06-25 12:10:00,139.04,139.31,139.0,139.16,18708.0,135.4516,135.7146,135.4126,135.5685,18708.0
2018-06-25 12:15:00,139.13,139.38,139.09,139.31,15933.0,135.5393,135.7828,135.5003,135.7146,15933.0
2018-06-25 12:20:00,139.26,139.58,139.22,139.58,18378.0,135.6659,135.9777,135.627,135.9777,18378.0
2018-06-25 12:25:00,139.65,139.71,139.37,139.45,13523.0,136.0459,136.1043,135.7731,135.851,13523.0
2018-06-25 12:30:00,139.43,139.54,139.25,139.4,12223.0,135.8315,135.9387,135.6562,135.8023,12223.0
2018-06-25 12:35:00,139.45,139.51,138.88,139.16,42448.0,135.851,135.9095,135.2957,135.5685,42448.0
2018-06-25 12:40:00,139.22,139.4,139.06,139.19,11310.0,135.627,135.8023,135.4711,135.5977,11310.0
2018-06-25 12:45:00,139.18,139.34,139.11,139.34,5100.0,135.588,135.7439,135.5198,135.7439,5100.0
2018-06-25 12:50:00,139.32,139.54,139.11,139.47,6447.0,135.7244,135.9387,135.5198,135.8705,6447.0
2018-06-25 12:55:00,139.42,139.69,139.42,139.69,7700.0,135.8218,136.0848,135.8218,136.0848,7700.0
2018-06-25 13:00:00,139.61,139.68,139.24,139.29,8925.0,136.0069,136.0751,135.6464,135.6952,8925.0
2018-06-25 13:05:00,139.34,139.67,139.34,139.67,5924.0,135.7439,136.0653,135.7439,136.0653,5924.0
2018-06-25 13:10:00,139.7,139.72,139.38,139.39,8323.0,136.0946,136.1141,135.7828,135.7926,8323.0
2018-06-25 13:15:00,139.35,139.48,139.2,139.35,11800.0,135.7536,135.8803,135.6075,135.7536,11800.0
2018-06-25 13:20:00,139.29,139.33,139.03,139.12,9307.0,135.6952,135.7341,135.4419,135.5295,9307.0
2018-06-25 13:25:00,139.12,139.4,139.08,139.3,8400.0,135.5295,135.8023,135.4906,135.7049,8400.0
2018-06-25 13:30:00,139.3,139.7,139.3,139.7,13079.0,135.7049,136.0946,135.7049,136.0946,13079.0
2018-06-25 13:35:00,139.73,139.85,139.55,139.81,8714.0,136.1238,136.2407,135.9484,136.2017,8714.0
2018-06-25 13:40:00,139.8,140.13,139.79,140.07,8854.0,136.192,136.5135,136.1823,136.455,8854.0
2018-06-25 13:45:00,140.18,140.18,139.87,140.02,13349.0,136.5622,136.5622,136.2602,136.4063,13349.0
2018-06-25 13:50:00,140.0,140.2,139.68,139.76,15804.0,136.3868,136.5817,136.0751,136.153,15804.0
2018-06-25 13:55:00,139.83,139.85,139.63,139.72,12560.0,136.2212,136.2407,136.0264,136.1141,12560.0
2018-06-25 14:00:00,139.69,139.8,139.58,139.76,12570.0,136.0848,136.192,135.9777,136.153,12570.0
2018-06-25 14:05:00,139.73,139.84,139.71,139.75,9922.0,136.1238,136.231,136.1043,136.1433,9922.0
2018-06-25 14:10:00,139.69,139.8,139.62,139.72,6964.0,136.0848,136.192,136.0166,136.1141,6964.0
2018-06-25 14:15:00,139.73,139.86,139.66,139.81,12021.0,136.1238,136.2504,136.0556,136.2017,12021.0
2018-06-25 14:20:00,139.79,139.98,139.79,139.92,8204.0,136.1823,136.3673,136.1823,136.3089,8204.0
2018-06-25 14:25:00,139.94,140.13,139.92,140.1,10903.0,136.3284,136.5135,136.3089,136.4843,10903.0
2018-06-25 14:30:00,140.08,140.1,139.95,139.96,10345.0,136.4648,136.4843,136.3381,136.3479,10345.0
2018-06-25 14:35:00,139.98,139.99,139.8,139.8,11802.0,136.3673,136.3771,136.192,136.192,11802.0
2018-06-25 14:40:00,139.78,139.82,139.51,139.6,23787.0,136.1725,136.2115,135.9095,135.9972,23787.0
2018-06-25 14:45:00,139.64,139.66,139.47,139.53,22096.0,136.0361,136.0556,135.8705,135.929,22096.0
2018-06-25 14:50:00,139.53,139.62,139.31,139.32,32450.0,135.929,136.0166,135.7146,135.7244,32450.0
2018-06-25 14:55:00,139.31,139.79,139.31,139.74,26817.0,135.7146,136.1823,135.7146,136.1335,26817.0
2018-06-25 15:00:00,139.7,139.93,139.67,139.92,24663.0,136.0946,136.3186,136.0653,136.3089,24663.0
2018-06-25 15:05:00,139.91,139.93,139.71,139.72,26619.0,136.2992,136.3186,136.1043,136.1141,26619.0
2018-06-25 15:10:00,139.66,140.14,139.66,139.86,21096.0,136.0556,136.5232,136.0556,136.2504,21096.0
2018-06-25 15:15:00,139.84,140.02,139.82,139.97,17884.0,136.231,136.4063,136.2115,136.3576,17884.0
2018-06-25 15:20:00,139.95,140.05,139.92,139.96,12984.0,136.3381,136.4355,136.3089,136.3479,12984.0
2018-06-25 15:25:00,139.96,140.02,139.87,139.87,15714.0,136.3479,136.4063,136.2602,136.2602,15714.0
2018-06-25 15:30:00,139.86,140.13,139.82,140.02,23679.0,136.2504,136.5135,136.2115,136.4063,23679.0
2018-06-25 15:35:00,140.0,140.67,139.98,140.62,33002.0,136.3868,137.0395,136.3673,136.9908,33002.0
2018-06-25 15:40:00,140.62,140.87,140.55,140.75,35843.0,136.9908,137.2344,136.9226,137.1175,35843.0
2018-06-25 15:45:00,140.75,140.75,140.59,140.67,57005.0,137.1175,137.1175,136.9616,137.0395,57005.0
2018-06-25 15:50:00,140.67,140.82,140.38,140.69,90556.0,137.0395,137.1857,136.757,137.059,90556.0
2018-06-25 15:55:00,140.65,140.86,140.5,140.54,150817.0,137.0201,137.2246,136.8739,136.9129,150817.0
2018-06-26 09:30:00,141.45,142.98,141.45,142.31,65406.0,137.7994,139.2899,137.7994,138.6372,65406.0
2018-06-26 09:35:00,142.2,142.34,141.4,141.68,18163.0,138.5301,138.6664,137.7507,138.0235,18163.0
2018-06-26 09:40:00,141.67,142.49,141.57,142.48,23848.0,138.0137,138.8126,137.9163,138.8028,23848.0
2018-06-26 09:45:00,142.4,143.05,142.31,142.95,32163.0,138.7249,139.3581,138.6372,139.2607,32163.0
2018-06-26 09:50:00,142.97,143.14,142.71,142.76,59702.0,139.2802,139.4458,139.0269,139.0756,59702.0
2018-06-26 09:55:00,142.81,142.82,142.13,142.26,24529.0,139.1243,139.1341,138.4619,138.5885,24529.0
2018-06-26 10:00:00,142.28,142.49,142.07,142.15,29273.0,138.608,138.8126,138.4034,138.4813,29273.0
2018-06-26 10:05:00,142.16,142.22,141.57,141.61,15883.0,138.4911,138.5495,137.9163,137.9553,15883.0
2018-06-26 10:10:00,141.6,141.64,141.32,141.38,26839.0,137.9455,137.9845,137.6728,137.7312,26839.0
2018-06-26 10:15:00,141.44,141.71,141.34,141.4,56077.0,137.7897,138.0527,137.6922,137.7507,56077.0
2018-06-26 10:20:00,141.41,141.41,140.94,141.1,33519.0,137.7604,137.7604,137.3026,137.4584,33519.0
2018-06-26 10:25:00,141.09,141.38,140.97,141.08,42275.0,137.4487,137.7312,137.3318,137.439,42275.0
2018-06-26 10:30:00,141.09,141.23,141.0,141.1,29221.0,137.4487,137.5851,137.361,137.4584,29221.0
2018-06-26 10:35:00,141.1,141.36,141.03,141.24,14851.0,137.4584,137.7117,137.3902,137.5948,14851.0
2018-06-26 10:40:00,141.25,141.29,140.91,141.0,7400.0,137.6046,137.6435,137.2733,137.361,7400.0
2018-06-26 10:45:00,141.0,141.04,140.83,140.95,20139.0,137.361,137.4,137.1954,137.3123,20139.0
2018-06-26 10:50:00,141.0,141.22,140.95,141.13,26767.0,137.361,137.5753,137.3123,137.4877,26767.0
2018-06-26 10:55:00,141.18,141.18,140.99,141.02,10808.0,137.5364,137.5364,137.3513,137.3805,10808.0
2018-06-26 11:00:00,140.96,141.19,140.95,141.15,13924.0,137.3221,137.5461,137.3123,137.5072,13924.0
2018-06-26 11:05:00,141.17,141.26,141.01,141.01,9400.0,137.5266,137.6143,137.3708,137.3708,9400.0
2018-06-26 11:10:00,141.08,141.27,140.96,140.98,12697.0,137.439,137.6241,137.3221,137.3415,12697.0
2018-06-26 11:15:00,141.0,141.04,140.66,140.66,11588.0,137.361,137.4,137.0298,137.0298,11588.0
2018-06-26 11:20:00,140.67,140.74,140.47,140.57,14201.0,137.0395,137.1077,136.8447,136.9421,14201.0
2018-06-26 11:25:00,140.55,140.55,140.23,140.26,13711.0,136.9226,136.9226,136.6109,136.6401,13711.0
2018-06-26 11:30:00,140.27,140.52,140.18,140.52,17875.0,136.6499,136.8934,136.5622,136.8934,17875.0
2018-06-26 11:35:00,140.48,140.6,140.44,140.49,11714.0,136.8544,136.9713,136.8155,136.8642,11714.0
2018-06-26 11:40:00,140.52,140.78,140.49,140.49,21650.0,136.8934,137.1467,136.8642,136.8642,21650.0
2018-06-26 11:45:00,140.51,140.63,140.41,140.56,19676.0,136.8837,137.0006,136.7862,136.9324,19676.0
2018-06-26 11:50:00,140.58,140.61,140.46,140.53,7345.0,136.9519,136.9811,136.835,136.9032,7345.0
2018-06-26 11:55:00,140.49,140.71,140.44,140.63,13111.0,136.8642,137.0785,136.8155,137.0006,13111.0
2018-06-26 12:00:00,140.65,140.93,140.65,140.84,11200.0,137.0201,137.2928,137.0201,137.2052,11200.0
2018-06-26 12:05:00,140.86,140.87,140.67,140.83,11570.0,137.2246,137.2344,137.0395,137.1954,11570.0
2018-06-26 12:10:00,140.85,141.17,140.75,141.0,23413.0,137.2149,137.5266,137.1175,137.361,23413.0
2018-06-26 12:15:00,141.02,141.09,140.83,140.92,6800.0,137.3805,137.4487,137.1954,137.2831,6800.0
2018-06-26 12:20:00,141.01,141.01,140.83,140.85,5179.0,137.3708,137.3708,137.1954,137.2149,5179.0
2018-06-26 12:25:00,140.76,140.88,140.75,140.83,4814.0,137.1272,137.2441,137.1175,137.1954,4814.0
2018-06-26 12:30:00,140.85,140.96,140.73,140.73,10700.0,137.2149,137.3221,137.098,137.098,10700.0
2018-06-26 12:35:00,140.78,140.95,140.76,140.9,10441.0,137.1467,137.3123,137.1272,137.2636,10441.0
2018-06-26 12:40:00,140.9,140.91,140.7,140.74,12520.0,137.2636,137.2733,137.0688,137.1077,12520.0
2018-06-26 12:45:00,140.75,140.85,140.72,140.84,12981.0,137.1175,137.2149,137.0882,137.2052,12981.0
2018-06-26 12:50:00,140.88,141.1,140.8,141.1,8235.0,137.2441,137.4584,137.1662,137.4584,8235.0
2018-06-26 12:55:00,141.16,141.23,141.0,141.08,21492.0,137.5169,137.5851,137.361,137.439,21492.0
2018-06-26 13:00:00,141.08,141.15,140.99,141.07,10420.0,137.439,137.5072,137.3513,137.4292,10420.0
2018-06-26 13:05:00,141.09,141.13,141.02,141.07,17054.0,137.4487,137.4877,137.3805,137.4292,17054.0
2018-06-26 13:10:00,141.06,141.19,141.06,141.18,13991.0,137.4195,137.5461,137.4195,137.5364,13991.0
2018-06-26 13:15:00,141.18,141.39,141.18,141.39,12119.0,137.5364,137.741,137.5364,137.741,12119.0
2018-06-26 13:20:00,141.41,141.42,141.21,141.26,16495.0,137.7604,137.7702,137.5656,137.6143,16495.0
2018-06-26 13:25:00,141.27,141.29,141.15,141.27,12283.0,137.6241,137.6435,137.5072,137.6241,12283.0
2018-06-26 13:30:00,141.27,141.3,141.18,141.19,9959.0,137.6241,137.6533,137.5364,137.5461,9959.0
2018-06-26 13:35:00,141.19,141.19,141.07,141.19,12503.0,137.5461,137.5461,137.4292,137.5461,12503.0
2018-06-26 13:40:00,141.22,141.22,140.98,140.98,7671.0,137.5753,137.5753,137.3415,137.3415,7671.0
2018-06-26 13:45:00,140.99,141.04,140.96,140.99,11100.0,137.3513,137.4,137.3221,137.3513,11100.0
2018-06-26 13:50:00,140.98,140.99,140.78,140.81,10810.0,137.3415,137.3513,137.1467,137.1759,10810.0
2018-06-26 13:55:00,140.79,140.79,140.68,140.71,11276.0,137.1564,137.1564,137.0493,137.0785,11276.0
2018-06-26 14:00:00,140.71,140.82,140.71,140.74,9513.0,137.0785,137.1857,137.0785,137.1077,9513.0
2018-06-26 14:05:00,140.72,140.79,140.64,140.68,11995.0,137.0882,137.1564,137.0103,137.0493,11995.0
2018-06-26 14:10:00,140.69,140.69,140.51,140.52,9329.0,137.059,137.059,136.8837,136.8934,9329.0
2018-06-26 14:15:00,140.52,140.72,140.49,140.69,9563.0,136.8934,137.0882,136.8642,137.059,9563.0
2018-06-26 14:20:00,140.7,140.73,140.63,140.69,21263.0,137.0688,137.098,137.0006,137.059,21263.0
2018-06-26 14:25:00,140.7,140.9,140.62,140.88,35667.0,137.0688,137.2636,136.9908,137.2441,35667.0
2018-06-26 14:30:00,140.87,141.04,140.83,141.02,23403.0,137.2344,137.4,137.1954,137.3805,23403.0
2018-06-26 14:35:00,141.01,141.21,140.98,141.19,22864.0,137.3708,137.5656,137.3415,137.5461,22864.0
2018-06-26 14:40:00,141.2,141.2,141.07,141.1,58971.0,137.5559,137.5559,137.4292,137.4584,58971.0
2018-06-26 14:45:00,141.1,141.16,140.95,141.0,29597.0,137.4584,137.5169,137.3123,137.361,29597.0
2018-06-26 14:50:00,141.0,141.01,140.86,140.86,15167.0,137.361,137.3708,137.2246,137.2246,15167.0
2018-06-26 14:55:00,140.89,140.96,140.89,140.94,23354.0,137.2539,137.3221,137.2539,137.3026,23354.0
2018-06-26 15:00:00,140.92,141.0,140.88,140.89,24742.0,137.2831,137.361,137.2441,137.2539,24742.0
2018-06-26 15:05:00,140.88,140.92,140.61,140.72,9910.0,137.2441,137.2831,136.9811,137.0882,9910.0
2018-06-26 15:10:00,140.72,140.78,140.65,140.73,12048.0,137.0882,137.1467,137.0201,137.098,12048.0
2018-06-26 15:15:00,140.72,140.8,140.68,140.71,12586.0,137.0882,137.1662,137.0493,137.0785,12586.0
2018-06-26 15:20:00,140.7,140.7,140.28,140.43,16921.0,137.0688,137.0688,136.6596,136.8057,16921.0
2018-06-26 15:25:00,140.43,140.52,140.36,140.42,12370.0,136.8057,136.8934,136.7375,136.796,12370.0
2018-06-26 15:30:00,140.44,140.78,140.41,140.78,14339.0,136.8155,137.1467,136.7862,137.1467,14339.0
2018-06-26 15:35:00,140.75,140.78,140.49,140.53,24579.0,137.1175,137.1467,136.8642,136.9032,24579.0
2018-06-26 15:40:00,140.56,140.7,140.55,140.6,21864.0,136.9324,137.0688,136.9226,136.9713,21864.0
2018-06-26 15:45:00,140.57,140.61,140.42,140.42,33201.0,136.9421,136.9811,136.796,136.796,33201.0
2018-06-26 15:50:00,140.41,140.46,140.13,140.42,60011.0,136.7862,136.835,136.5135,136.796,60011.0
2018-06-26 15:55:00,140.44,140.45,140.21,140.38,91870.0,136.8155,136.8252,136.5914,136.757,91870.0
2018-06-27 09:30:00,140.73,141.7,140.71,141.43,34239.0,137.098,138.043,137.0785,137.7799,34239.0
2018-06-27 09:35:00,141.41,142.17,141.28,141.84,41338.0,137.7604,138.5008,137.6338,138.1793,41338.0
2018-06-27 09:40:00,141.6,141.77,141.24,141.7,19188.0,137.9455,138.1112,137.5948,138.043,19188.0
2018-06-27 09:45:00,141.75,141.96,141.59,141.82,16010.0,138.0917,138.2962,137.9358,138.1599,16010.0
2018-06-27 09:50:00,141.83,142.21,141.55,141.72,34213.0,138.1696,138.5398,137.8968,138.0624,34213.0
2018-06-27 09:55:00,141.68,141.71,141.41,141.46,23568.0,138.0235,138.0527,137.7604,137.8092,23568.0
2018-06-27 10:00:00,141.45,141.52,141.0,141.11,47265.0,137.7994,137.8676,137.361,137.4682,47265.0
2018-06-27 10:05:00,141.15,141.26,140.91,141.06,62355.0,137.5072,137.6143,137.2733,137.4195,62355.0
2018-06-27 10:10:00,141.06,141.32,141.01,141.16,25924.0,137.4195,137.6728,137.3708,137.5169,25924.0
2018-06-27 10:15:00,141.17,141.61,141.17,141.44,13915.0,137.5266,137.9553,137.5266,137.7897,13915.0
2018-06-27 10:20:00,141.47,141.49,141.13,141.2,13341.0,137.8189,137.8384,137.4877,137.5559,13341.0
2018-06-27 10:25:00,141.1,141.36,141.1,141.23,9693.0,137.4584,137.7117,137.4584,137.5851,9693.0
2018-06-27 10:30:00,141.26,141.48,141.26,141.4,14906.0,137.6143,137.8286,137.6143,137.7507,14906.0
2018-06-27 10:35:00,141.42,141.78,141.42,141.55,15353.0,137.7702,138.1209,137.7702,137.8968,15353.0
2018-06-27 10:40:00,141.57,141.63,141.26,141.26,26395.0,137.9163,137.9748,137.6143,137.6143,26395.0
2018-06-27 10:45:00,141.32,141.32,141.02,141.05,26603.0,137.6728,137.6728,137.3805,137.4097,26603.0
2018-06-27 10:50:00,141.05,141.25,141.05,141.21,10182.0,137.4097,137.6046,137.4097,137.5656,10182.0
2018-06-27 10:55:00,141.22,141.32,141.07,141.07,15383.0,137.5753,137.6728,137.4292,137.4292,15383.0
2018-06-27 11:00:00,141.06,141.09,140.52,140.67,46616.0,137.4195,137.4487,136.8934,137.0395,46616.0
2018-06-27 11:05:00,140.54,140.62,140.33,140.62,11493.0,136.9129,136.9908,136.7083,136.9908,11493.0
2018-06-27 11:10:00,140.58,140.64,140.34,140.62,19108.0,136.9519,137.0103,136.7181,136.9908,19108.0
2018-06-27 11:15:00,140.67,140.77,140.56,140.75,13700.0,137.0395,137.137,136.9324,137.1175,13700.0
2018-06-27 11:20:00,140.78,140.78,140.4,140.44,17173.0,137.1467,137.1467,136.7765,136.8155,17173.0
2018-06-27 11:25:00,140.39,140.51,139.94,139.97,17503.0,136.7668,136.8837,136.3284,136.3576,17503.0
2018-06-27 11:30:00,139.95,140.02,139.72,139.98,31659.0,136.3381,136.4063,136.1141,136.3673,31659.0
2018-06-27 11:35:00,140.0,140.32,139.95,140.3,9403.0,136.3868,136.6986,136.3381,136.6791,9403.0
2018-06-27 11:40:00,140.27,140.27,139.97,140.16,13439.0,136.6499,136.6499,136.3576,136.5427,13439.0
2018-06-27 11:45:00,140.24,140.3,140.06,140.22,18517.0,136.6206,136.6791,136.4453,136.6012,18517.0
2018-06-27 11:50:00,140.24,140.56,140.24,140.42,9205.0,136.6206,136.9324,136.6206,136.796,9205.0
2018-06-27 11:55:00,140.42,140.45,140.14,140.21,12021.0,136.796,136.8252,136.5232,136.5914,12021.0
2018-06-27 12:00:00,140.15,140.31,140.1,140.19,6690.0,136.533,136.6888,136.4843,136.5719,6690.0
2018-06-27 12:05:00,140.27,140.37,140.19,140.22,6200.0,136.6499,136.7473,136.5719,136.6012,6200.0
2018-06-27 12:10:00,140.29,140.31,140.17,140.3,6338.0,136.6693,136.6888,136.5524,136.6791,6338.0
2018-06-27 12:15:00,140.27,140.29,140.12,140.18,5519.0,136.6499,136.6693,136.5037,136.5622,5519.0
2018-06-27 12:20:00,140.17,140.18,139.93,139.95,4950.0,136.5524,136.5622,136.3186,136.3381,4950.0
2018-06-27 12:25:00,139.89,139.99,139.77,139.78,13675.0,136.2797,136.3771,136.1628,136.1725,13675.0
2018-06-27 12:30:00,139.85,139.86,139.5,139.78,7555.0,136.2407,136.2504,135.8997,136.1725,7555.0
2018-06-27 12:35:00,139.71,139.71,139.38,139.56,5223.0,136.1043,136.1043,135.7828,135.9582,5223.0
2018-06-27 12:40:00,139.57,139.57,139.25,139.29,9716.0,135.9679,135.9679,135.6562,135.6952,9716.0
2018-06-27 12:45:00,139.22,139.54,139.22,139.53,3450.0,135.627,135.9387,135.627,135.929,3450.0
2018-06-27 12:50:00,139.5,139.71,139.5,139.55,6034.0,135.8997,136.1043,135.8997,135.9484,6034.0
2018-06-27 12:55:00,139.57,139.67,139.32,139.32,12198.0,135.9679,136.0653,135.7244,135.7244,12198.0
2018-06-27 13:00:00,139.33,139.65,139.32,139.65,9787.0,135.7341,136.0459,135.7244,136.0459,9787.0
2018-06-27 13:05:00,139.64,139.66,139.17,139.19,6451.0,136.0361,136.0556,135.5783,135.5977,6451.0
2018-06-27 13:10:00,139.23,139.31,139.05,139.05,6496.0,135.6367,135.7146,135.4613,135.4613,6496.0
2018-06-27 13:15:00,139.09,139.12,138.67,138.67,33741.0,135.5003,135.5295,135.0912,135.0912,33741.0
2018-06-27 13:20:00,138.72,139.07,138.68,138.95,16952.0,135.1399,135.4808,135.1009,135.3639,16952.0
2018-06-27 13:25:00,138.97,139.04,138.88,138.98,4000.0,135.3834,135.4516,135.2957,135.3932,4000.0
2018-06-27 13:30:00,139.01,139.08,138.74,139.08,11980.0,135.4224,135.4906,135.1593,135.4906,11980.0
2018-06-27 13:35:00,139.06,139.08,138.99,139.03,7947.0,135.4711,135.4906,135.4029,135.4419,7947.0
2018-06-27 13:40:00,139.02,139.33,139.01,139.26,4873.0,135.4321,135.7341,135.4224,135.6659,4873.0
2018-06-27 13:45:00,139.26,139.27,138.74,138.74,7861.0,135.6659,135.6757,135.1593,135.1593,7861.0
2018-06-27 13:50:00,138.67,138.74,138.33,138.42,22574.0,135.0912,135.1593,134.7599,134.8476,22574.0
2018-06-27 13:55:00,138.33,138.76,138.26,138.61,20854.0,134.7599,135.1788,134.6917,135.0327,20854.0
2018-06-27 14:00:00,138.6,138.83,138.59,138.68,27346.0,135.023,135.247,135.0132,135.1009,27346.0
2018-06-27 14:05:00,138.7,138.74,138.29,138.37,12731.0,135.1204,135.1593,134.721,134.7989,12731.0
2018-06-27 14:10:00,138.37,138.56,138.29,138.56,10722.0,134.7989,134.984,134.721,134.984,10722.0
2018-06-27 14:15:00,138.61,138.77,138.4,138.77,18879.0,135.0327,135.1886,134.8281,135.1886,18879.0
2018-06-27 14:20:00,138.81,138.97,138.73,138.83,15120.0,135.2275,135.3834,135.1496,135.247,15120.0
2018-06-27 14:25:00,138.87,138.91,138.56,138.64,16679.0,135.286,135.325,134.984,135.0619,16679.0
2018-06-27 14:30:00,138.61,138.82,138.51,138.71,9842.0,135.0327,135.2373,134.9353,135.1301,9842.0
2018-06-27 14:35:00,138.83,139.04,138.77,139.01,9359.0,135.247,135.4516,135.1886,135.4224,9359.0
2018-06-27 14:40:00,139.02,139.12,138.74,138.83,26339.0,135.4321,135.5295,135.1593,135.247,26339.0
2018-06-27 14:45:00,138.89,139.04,138.69,138.78,12182.0,135.3055,135.4516,135.1106,135.1983,12182.0
2018-06-27 14:50:00,138.81,138.85,138.34,138.37,31452.0,135.2275,135.2665,134.7697,134.7989,31452.0
2018-06-27 14:55:00,138.35,138.53,138.33,138.49,11020.0,134.7794,134.9548,134.7599,134.9158,11020.0
2018-06-27 15:00:00,138.51,138.55,138.24,138.44,28114.0,134.9353,134.9743,134.6723,134.8671,28114.0
2018-06-27 15:05:00,138.43,138.48,138.19,138.19,17267.0,134.8574,134.9061,134.6235,134.6235,17267.0
2018-06-27 15:10:00,138.21,138.35,137.83,137.93,34037.0,134.643,134.7794,134.2728,134.3703,34037.0
2018-06-27 15:15:00,137.91,138.25,137.83,138.19,15615.0,134.3508,134.682,134.2728,134.6235,15615.0
2018-06-27 15:20:00,138.19,138.23,137.97,138.09,19566.0,134.6235,134.6625,134.4092,134.5261,19566.0
2018-06-27 15:25:00,138.11,138.55,138.07,138.53,14634.0,134.5456,134.9743,134.5066,134.9548,14634.0
2018-06-27 15:30:00,138.55,138.72,138.47,138.53,20798.0,134.9743,135.1399,134.8963,134.9548,20798.0
2018-06-27 15:35:00,138.47,138.59,138.36,138.39,32455.0,134.8963,135.0132,134.7892,134.8184,32455.0
2018-06-27 15:40:00,138.39,138.73,138.36,138.61,26993.0,134.8184,135.1496,134.7892,135.0327,26993.0
2018-06-27 15:45:00,138.59,138.59,138.07,138.14,64166.0,135.0132,135.0132,134.5066,134.5748,64166.0
2018-06-27 15:50:00,138.11,138.14,137.87,138.06,63929.0,134.5456,134.5748,134.3118,134.4969,63929.0
2018-06-27 15:55:00,138.07,138.18,137.68,137.75,135941.0,134.5066,134.6138,134.1267,134.1949,135941.0
2018-06-28 09:30:00,138.18,139.52,137.86,139.06,77814.0,134.6138,135.9192,134.3021,135.4711,77814.0
2018-06-28 09:35:00,139.17,139.17,138.36,138.41,53293.0,135.5783,135.5783,134.7892,134.8379,53293.0
2018-06-28 09:40:00,138.5,139.12,137.84,138.88,51606.0,134.9255,135.5295,134.2826,135.2957,51606.0
2018-06-28 09:45:00,138.83,139.05,138.6,139.05,38651.0,135.247,135.4613,135.023,135.4613,38651.0
2018-06-28 09:50:00,139.0,139.14,138.82,139.02,112190.0,135.4126,135.549,135.2373,135.4321,112190.0
2018-06-28 09:55:00,139.08,139.45,138.97,139.43,36745.0,135.4906,135.851,135.3834,135.8315,36745.0
2018-06-28 10:00:00,139.44,139.49,139.09,139.15,29812.0,135.8413,135.89,135.5003,135.5588,29812.0
2018-06-28 10:05:00,139.15,139.62,139.15,139.49,13513.0,135.5588,136.0166,135.5588,135.89,13513.0
2018-06-28 10:10:00,139.48,139.53,138.98,139.02,18022.0,135.8803,135.929,135.3932,135.4321,18022.0
2018-06-28 10:15:00,139.01,139.39,138.96,139.22,38670.0,135.4224,135.7926,135.3737,135.627,38670.0
2018-06-28 10:20:00,139.19,139.52,139.05,139.52,26146.0,135.5977,135.9192,135.4613,135.9192,26146.0
2018-06-28 10:25:00,139.62,139.72,139.48,139.65,17662.0,136.0166,136.1141,135.8803,136.0459,17662.0
2018-06-28 10:30:00,139.68,139.68,139.14,139.31,24669.0,136.0751,136.0751,135.549,135.7146,24669.0
2018-06-28 10:35:00,139.3,139.39,138.88,139.32,30729.0,135.7049,135.7926,135.2957,135.7244,30729.0
2018-06-28 10:40:00,139.25,139.84,139.13,139.77,57484.0,135.6562,136.231,135.5393,136.1628,57484.0
2018-06-28 10:45:00,139.71,140.24,139.71,139.98,53753.0,136.1043,136.6206,136.1043,136.3673,53753.0
2018-06-28 10:50:00,139.98,140.4,139.65,140.38,31252.0,136.3673,136.7765,136.0459,136.757,31252.0
2018-06-28 10:55:00,140.28,140.54,140.09,140.45,40903.0,136.6596,136.9129,136.4745,136.8252,40903.0
2018-06-28 11:00:00,140.46,140.71,140.34,140.71,19912.0,136.835,137.0785,136.7181,137.0785,19912.0
2018-06-28 11:05:00,140.7,140.98,140.66,140.93,32504.0,137.0688,137.3415,137.0298,137.2928,32504.0
2018-06-28 11:10:00,140.9,140.9,140.28,140.38,14676.0,137.2636,137.2636,136.6596,136.757,14676.0
2018-06-28 11:15:00,140.41,140.56,140.26,140.52,9450.0,136.7862,136.9324,136.6401,136.8934,9450.0
2018-06-28 11:20:00,140.51,140.71,140.29,140.67,9015.0,136.8837,137.0785,136.6693,137.0395,9015.0
2018-06-28 11:25:00,140.71,141.11,140.7,141.0,51535.0,137.0785,137.4682,137.0688,137.361,51535.0
2018-06-28 11:30:00,141.03,141.1,140.89,140.98,29592.0,137.3902,137.4584,137.2539,137.3415,29592.0
2018-06-28 11:35:00,140.96,141.13,140.77,140.96,16392.0,137.3221,137.4877,137.137,137.3221,16392.0
2018-06-28 11:40:00,140.93,140.96,140.56,140.6,12078.0,137.2928,137.3221,136.9324,136.9713,12078.0
2018-06-28 11:45:00,140.66,140.66,140.2,140.2,10034.0,137.0298,137.0298,136.5817,136.5817,10034.0
2018-06-28 11:50:00,140.24,140.36,140.16,140.17,14040.0,136.6206,136.7375,136.5427,136.5524,14040.0
2018-06-28 11:55:00,140.23,140.41,140.14,140.35,15200.0,136.6109,136.7862,136.5232,136.7278,15200.0
2018-06-28 12:00:00,140.41,140.46,140.19,140.23,8865.0,136.7862,136.835,136.5719,136.6109,8865.0
2018-06-28 12:05:00,140.19,140.27,139.97,139.99,11437.0,136.5719,136.6499,136.3576,136.3771,11437.0
2018-06-28 12:10:00,139.97,140.09,139.86,140.09,6639.0,136.3576,136.4745,136.2504,136.4745,6639.0
2018-06-28 12:15:00,140.03,140.04,139.91,139.97,4826.0,136.4161,136.4258,136.2992,136.3576,4826.0
2018-06-28 12:20:00,139.91,140.07,139.81,139.84,4600.0,136.2992,136.455,136.2017,136.231,4600.0
2018-06-28 12:25:00,139.84,140.04,139.71,139.98,9085.0,136.231,136.4258,136.1043,136.3673,9085.0
2018-06-28 12:30:00,139.98,140.03,139.88,139.94,7900.0,136.3673,136.4161,136.2699,136.3284,7900.0
2018-06-28 12:35:00,139.91,140.15,139.86,140.11,7100.0,136.2992,136.533,136.2504,136.494,7100.0
2018-06-28 12:40:00,140.1,140.2,140.0,140.14,4188.0,136.4843,136.5817,136.3868,136.5232,4188.0
2018-06-28 12:45:00,140.16,140.29,139.99,140.26,4721.0,136.5427,136.6693,136.3771,136.6401,4721.0
2018-06-28 12:50:00,140.35,140.58,140.24,140.43,22835.0,136.7278,136.9519,136.6206,136.8057,22835.0
2018-06-28 12:55:00,140.43,140.55,140.4,140.41,5923.0,136.8057,136.9226,136.7765,136.7862,5923.0
2018-06-28 13:00:00,140.43,140.47,140.37,140.4,4606.0,136.8057,136.8447,136.7473,136.7765,4606.0
2018-06-28 13:05:00,140.38,140.42,140.29,140.34,4000.0,136.757,136.796,136.6693,136.7181,4000.0
2018-06-28 13:10:00,140.35,140.35,140.14,140.18,10958.0,136.7278,136.7278,136.5232,136.5622,10958.0
2018-06-28 13:15:00,140.16,140.26,140.1,140.13,19474.0,136.5427,136.6401,136.4843,136.5135,19474.0
2018-06-28 13:20:00,140.13,140.27,140.11,140.2,19683.0,136.5135,136.6499,136.494,136.5817,19683.0
2018-06-28 13:25:00,140.2,140.25,140.14,140.25,8694.0,136.5817,136.6304,136.5232,136.6304,8694.0
2018-06-28 13:30:00,140.24,140.27,140.08,140.24,14835.0,136.6206,136.6499,136.4648,136.6206,14835.0
2018-06-28 13:35:00,140.24,140.31,140.16,140.18,7741.0,136.6206,136.6888,136.5427,136.5622,7741.0
2018-06-28 13:40:00,140.26,140.49,140.16,140.43,9374.0,136.6401,136.8642,136.5427,136.8057,9374.0
2018-06-28 13:45:00,140.46,140.47,140.28,140.3,7786.0,136.835,136.8447,136.6596,136.6791,7786.0
2018-06-28 13:50:00,140.35,140.56,140.35,140.5,10683.0,136.7278,136.9324,136.7278,136.8739,10683.0
2018-06-28 13:55:00,140.51,140.51,140.35,140.41,8582.0,136.8837,136.8837,136.7278,136.7862,8582.0
2018-06-28 14:00:00,140.4,140.64,140.38,140.63,13516.0,136.7765,137.0103,136.757,137.0006,13516.0
2018-06-28 14:05:00,140.64,140.67,140.48,140.48,11170.0,137.0103,137.0395,136.8544,136.8544,11170.0
2018-06-28 14:10:00,140.5,140.52,140.34,140.37,11274.0,136.8739,136.8934,136.7181,136.7473,11274.0
2018-06-28 14:15:00,140.34,140.45,140.32,140.44,10266.0,136.7181,136.8252,136.6986,136.8155,10266.0
2018-06-28 14:20:00,140.47,140.66,140.45,140.61,18758.0,136.8447,137.0298,136.8252,136.9811,18758.0
2018-06-28 14:25:00,140.63,140.69,140.55,140.61,15429.0,137.0006,137.059,136.9226,136.9811,15429.0
2018-06-28 14:30:00,140.63,140.77,140.63,140.69,18871.0,137.0006,137.137,137.0006,137.059,18871.0
2018-06-28 14:35:00,140.67,140.67,140.47,140.5,15637.0,137.0395,137.0395,136.8447,136.8739,15637.0
2018-06-28 14:40:00,140.51,140.55,140.49,140.5,15673.0,136.8837,136.9226,136.8642,136.8739,15673.0
2018-06-28 14:45:00,140.51,140.63,140.42,140.63,23600.0,136.8837,137.0006,136.796,137.0006,23600.0
2018-06-28 14:50:00,140.65,140.7,140.5,140.64,25026.0,137.0201,137.0688,136.8739,137.0103,25026.0
2018-06-28 14:55:00,140.66,140.9,140.65,140.9,38613.0,137.0298,137.2636,137.0201,137.2636,38613.0
2018-06-28 15:00:00,140.92,140.95,140.68,140.71,29251.0,137.2831,137.3123,137.0493,137.0785,29251.0
2018-06-28 15:05:00,140.72,141.0,140.69,140.84,26149.0,137.0882,137.361,137.059,137.2052,26149.0
2018-06-28 15:10:00,140.89,141.18,140.87,141.18,32318.0,137.2539,137.5364,137.2344,137.5364,32318.0
2018-06-28 15:15:00,141.17,141.3,140.78,141.06,36910.0,137.5266,137.6533,137.1467,137.4195,36910.0
2018-06-28 15:20:00,141.06,141.28,141.01,141.18,20249.0,137.4195,137.6338,137.3708,137.5364,20249.0
2018-06-28 15:25:00,141.18,141.38,141.06,141.1,29513.0,137.5364,137.7312,137.4195,137.4584,29513.0
2018-06-28 15:30:00,141.1,141.12,140.75,140.78,21976.0,137.4584,137.4779,137.1175,137.1467,21976.0
2018-06-28 15:35:00,140.79,140.82,140.64,140.71,35181.0,137.1564,137.1857,137.0103,137.0785,35181.0
2018-06-28 15:40:00,140.7,140.89,140.51,140.56,45980.0,137.0688,137.2539,136.8837,136.9324,45980.0
2018-06-28 15:45:00,140.57,140.75,140.46,140.59,31974.0,136.9421,137.1175,136.835,136.9616,31974.0
2018-06-28 15:50:00,140.55,140.7,140.4,140.58,42312.0,136.9226,137.0688,136.7765,136.9519,42312.0
2018-06-28 15:55:00,140.57,140.75,140.47,140.61,78972.0,136.9421,137.1175,136.8447,136.9811,78972.0
2018-06-29 09:30:00,141.81,142.15,141.45,141.91,50750.0,138.1501,138.4813,137.7994,138.2475,50750.0
2018-06-29 09:35:00,141.86,142.1,141.64,141.84,31201.0,138.1988,138.4326,137.9845,138.1793,31201.0
2018-06-29 09:40:00,141.79,142.96,141.71,142.79,37069.0,138.1306,139.2704,138.0527,139.1048,37069.0
2018-06-29 09:45:00,142.79,143.15,142.65,142.65,38119.0,139.1048,139.4555,138.9684,138.9684,38119.0
2018-06-29 09:50:00,142.71,142.71,142.13,142.51,17616.0,139.0269,139.0269,138.4619,138.8321,17616.0
2018-06-29 09:55:00,142.51,142.52,142.12,142.26,29316.0,138.8321,138.8418,138.4521,138.5885,29316.0
2018-06-29 10:00:00,142.26,142.81,142.26,142.46,40785.0,138.5885,139.1243,138.5885,138.7833,40785.0
2018-06-29 10:05:00,142.41,142.44,141.98,142.0,23409.0,138.7346,138.7639,138.3157,138.3352,23409.0
2018-06-29 10:10:00,141.99,142.03,141.38,141.38,20573.0,138.3255,138.3644,137.7312,137.7312,20573.0
2018-06-29 10:15:00,141.45,141.6,141.31,141.42,31542.0,137.7994,137.9455,137.663,137.7702,31542.0
2018-06-29 10:20:00,141.42,141.43,141.12,141.35,21200.0,137.7702,137.7799,137.4779,137.702,21200.0
2018-06-29 10:25:00,141.39,141.39,140.86,140.96,26169.0,137.741,137.741,137.2246,137.3221,26169.0
2018-06-29 10:30:00,140.87,141.34,140.79,141.08,15883.0,137.2344,137.6922,137.1564,137.439,15883.0
2018-06-29 10:35:00,141.11,141.19,140.92,141.06,21019.0,137.4682,137.5461,137.2831,137.4195,21019.0
2018-06-29 10:40:00,141.08,141.31,141.06,141.24,11214.0,137.439,137.663,137.4195,137.5948,11214.0
2018-06-29 10:45:00,141.24,141.33,141.11,141.23,12046.0,137.5948,137.6825,137.4682,137.5851,12046.0
2018-06-29 10:50:00,141.2,141.5,141.11,141.5,35496.0,137.5559,137.8481,137.4682,137.8481,35496.0
2018-06-29 10:55:00,141.51,141.72,141.37,141.39,13388.0,137.8579,138.0624,137.7215,137.741,13388.0
2018-06-29 11:00:00,141.39,141.4,141.17,141.23,19736.0,137.741,137.7507,137.5266,137.5851,19736.0
2018-06-29 11:05:00,141.25,141.53,141.22,141.39,18352.0,137.6046,137.8773,137.5753,137.741,18352.0
2018-06-29 11:10:00,141.29,141.32,141.05,141.06,10268.0,137.6435,137.6728,137.4097,137.4195,10268.0
2018-06-29 11:15:00,141.04,141.05,140.81,141.01,17941.0,137.4,137.4097,137.1759,137.3708,17941.0
2018-06-29 11:20:00,141.0,141.1,140.95,141.0,8276.0,137.361,137.4584,137.3123,137.361,8276.0
2018-06-29 11:25:00,141.01,141.21,140.76,140.77,23301.0,137.3708,137.5656,137.1272,137.137,23301.0
2018-06-29 11:30:00,140.72,140.88,140.59,140.63,25407.0,137.0882,137.2441,136.9616,137.0006,25407.0
2018-06-29 11:35:00,140.63,140.81,140.55,140.63,15299.0,137.0006,137.1759,136.9226,137.0006,15299.0
2018-06-29 11:40:00,140.65,140.82,140.53,140.82,7708.0,137.0201,137.1857,136.9032,137.1857,7708.0
2018-06-29 11:45:00,140.82,140.99,140.8,140.93,6700.0,137.1857,137.3513,137.1662,137.2928,6700.0
2018-06-29 11:50:00,140.96,141.02,140.75,140.75,5423.0,137.3221,137.3805,137.1175,137.1175,5423.0
2018-06-29 11:55:00,140.76,140.92,140.71,140.9,7040.0,137.1272,137.2831,137.0785,137.2636,7040.0
2018-06-29 12:00:00,140.9,141.16,140.85,141.16,6709.0,137.2636,137.5169,137.2149,137.5169,6709.0
2018-06-29 12:05:00,141.17,141.37,141.15,141.22,4324.0,137.5266,137.7215,137.5072,137.5753,4324.0
2018-06-29 12:10:00,141.21,141.31,141.2,141.31,5748.0,137.5656,137.663,137.5559,137.663,5748.0
2018-06-29 12:15:00,141.33,141.41,141.15,141.16,5176.0,137.6825,137.7604,137.5072,137.5169,5176.0
2018-06-29 12:20:00,141.17,141.18,141.09,141.15,4311.0,137.5266,137.5364,137.4487,137.5072,4311.0
2018-06-29 12:25:00,141.15,141.21,141.02,141.06,6432.0,137.5072,137.5656,137.3805,137.4195,6432.0
2018-06-29 12:30:00,141.03,141.14,140.96,141.02,6089.0,137.3902,137.4974,137.3221,137.3805,6089.0
2018-06-29 12:35:00,140.99,140.99,140.9,140.98,6674.0,137.3513,137.3513,137.2636,137.3415,6674.0
2018-06-29 12:40:00,140.98,141.18,140.97,141.06,5295.0,137.3415,137.5364,137.3318,137.4195,5295.0
2018-06-29 12:45:00,141.03,141.12,141.02,141.1,3400.0,137.3902,137.4779,137.3805,137.4584,3400.0
2018-06-29 12:50:00,141.07,141.2,141.04,141.05,4789.0,137.4292,137.5559,137.4,137.4097,4789.0
2018-06-29 12:55:00,141.05,141.05,140.84,140.93,7413.0,137.4097,137.4097,137.2052,137.2928,7413.0
2018-06-29 13:00:00,140.96,140.98,140.89,140.95,6138.0,137.3221,137.3415,137.2539,137.3123,6138.0
2018-06-29 13:05:00,140.95,141.16,140.95,141.09,7170.0,137.3123,137.5169,137.3123,137.4487,7170.0
2018-06-29 13:10:00,141.09,141.36,141.07,141.33,4796.0,137.4487,137.7117,137.4292,137.6825,4796.0
2018-06-29 13:15:00,141.32,141.45,141.29,141.31,3706.0,137.6728,137.7994,137.6435,137.663,3706.0
2018-06-29 13:20:00,141.27,141.44,141.24,141.29,7691.0,137.6241,137.7897,137.5948,137.6435,7691.0
2018-06-29 13:25:00,141.36,141.47,141.29,141.37,13851.0,137.7117,137.8189,137.6435,137.7215,13851.0
2018-06-29 13:30:00,141.33,141.4,141.18,141.18,7413.0,137.6825,137.7507,137.5364,137.5364,7413.0
2018-06-29 13:35:00,141.2,141.2,140.99,141.12,13392.0,137.5559,137.5559,137.3513,137.4779,13392.0
2018-06-29 13:40:00,141.1,141.48,141.04,141.44,20078.0,137.4584,137.8286,137.4,137.7897,20078.0
2018-06-29 13:45:00,141.4,141.45,141.32,141.35,5170.0,137.7507,137.7994,137.6728,137.702,5170.0
2018-06-29 13:50:00,141.35,141.41,141.25,141.38,8045.0,137.702,137.7604,137.6046,137.7312,8045.0
2018-06-29 13:55:00,141.35,141.35,141.19,141.2,6657.0,137.702,137.702,137.5461,137.5559,6657.0
2018-06-29 14:00:00,141.25,141.54,141.21,141.45,9004.0,137.6046,137.8871,137.5656,137.7994,9004.0
2018-06-29 14:05:00,141.51,141.57,141.22,141.28,10638.0,137.8579,137.9163,137.5753,137.6338,10638.0
2018-06-29 14:10:00,141.28,141.34,141.24,141.3,5930.0,137.6338,137.6922,137.5948,137.6533,5930.0
2018-06-29 14:15:00,141.29,141.37,141.21,141.31,12715.0,137.6435,137.7215,137.5656,137.663,12715.0
2018-06-29 14:20:00,141.3,141.41,141.3,141.41,8106.0,137.6533,137.7604,137.6533,137.7604,8106.0
2018-06-29 14:25:00,141.48,141.52,141.39,141.5,6800.0,137.8286,137.8676,137.741,137.8481,6800.0
2018-06-29 14:30:00,141.47,141.52,141.28,141.33,10014.0,137.8189,137.8676,137.6338,137.6825,10014.0
2018-06-29 14:35:00,141.35,141.37,141.22,141.31,6986.0,137.702,137.7215,137.5753,137.663,6986.0
2018-06-29 14:40:00,141.33,141.41,141.29,141.3,11748.0,137.6825,137.7604,137.6435,137.6533,11748.0
2018-06-29 14:45:00,141.3,141.46,141.29,141.45,8237.0,137.6533,137.8092,137.6435,137.7994,8237.0
2018-06-29 14:50:00,141.46,141.55,141.42,141.55,7897.0,137.8092,137.8968,137.7702,137.8968,7897.0
2018-06-29 14:55:00,141.54,141.75,141.54,141.73,6368.0,137.8871,138.0917,137.8871,138.0722,6368.0
2018-06-29 15:00:00,141.78,141.83,141.73,141.78,9621.0,138.1209,138.1696,138.0722,138.1209,9621.0
2018-06-29 15:05:00,141.8,141.81,141.54,141.69,13160.0,138.1404,138.1501,137.8871,138.0332,13160.0
2018-06-29 15:10:00,141.69,141.88,141.69,141.79,19667.0,138.0332,138.2183,138.0332,138.1306,19667.0
2018-06-29 15:15:00,141.75,141.8,141.62,141.7,10228.0,138.0917,138.1404,137.965,138.043,10228.0
2018-06-29 15:20:00,141.7,141.73,141.44,141.54,11075.0,138.043,138.0722,137.7897,137.8871,11075.0
2018-06-29 15:25:00,141.55,141.67,141.46,141.59,11505.0,137.8968,138.0137,137.8092,137.9358,11505.0
2018-06-29 15:30:00,141.59,141.64,141.4,141.43,32866.0,137.9358,137.9845,137.7507,137.7799,32866.0
2018-06-29 15:35:00,141.41,141.46,141.3,141.31,12888.0,137.7604,137.8092,137.6533,137.663,12888.0
2018-06-29 15:40:00,141.31,141.44,141.29,141.35,26996.0,137.663,137.7897,137.6435,137.702,26996.0
2018-06-29 15:45:00,141.36,141.54,141.22,141.23,24344.0,137.7117,137.8871,137.5753,137.5851,24344.0
2018-06-29 15:50:00,141.21,141.31,140.72,141.24,76144.0,137.5656,137.663,137.0882,137.5948,76144.0
2018-06-29 15:55:00,141.23,141.33,140.97,141.03,153902.0,137.5851,137.6825,137.3318,137.3902,153902.0
2018-07-02 09:30:00,140.49,141.02,140.21,140.65,87467.0,136.8642,137.3805,136.5914,137.0201,87467.0
2018-07-02 09:35:00,140.72,141.19,140.72,141.15,18466.0,137.0882,137.5461,137.0882,137.5072,18466.0
2018-07-02 09:40:00,141.18,141.44,140.69,140.69,16329.0,137.5364,137.7897,137.059,137.059,16329.0
2018-07-02 09:45:00,140.59,141.38,140.54,141.38,13207.0,136.9616,137.7312,136.9129,137.7312,13207.0
2018-07-02 09:50:00,141.39,141.56,141.1,141.48,20063.0,137.741,137.9066,137.4584,137.8286,20063.0
2018-07-02 09:55:00,141.54,141.65,141.21,141.65,20582.0,137.8871,137.9942,137.5656,137.9942,20582.0
2018-07-02 10:00:00,141.57,141.81,141.42,141.7,31205.0,137.9163,138.1501,137.7702,138.043,31205.0
2018-07-02 10:05:00,141.74,141.75,141.49,141.59,26914.0,138.0819,138.0917,137.8384,137.9358,26914.0
2018-07-02 10:10:00,141.63,141.63,141.31,141.51,21281.0,137.9748,137.9748,137.663,137.8579,21281.0
2018-07-02 10:15:00,141.51,141.95,141.51,141.87,19158.0,137.8579,138.2865,137.8579,138.2086,19158.0
2018-07-02 10:20:00,141.89,141.93,141.68,141.92,14004.0,138.2281,138.267,138.0235,138.2573,14004.0
2018-07-02 10:25:00,141.92,142.05,141.84,142.03,11974.0,138.2573,138.3839,138.1793,138.3644,11974.0
2018-07-02 10:30:00,142.03,142.06,141.86,142.06,6589.0,138.3644,138.3937,138.1988,138.3937,6589.0
2018-07-02 10:35:00,142.03,142.03,141.75,142.0,10211.0,138.3644,138.3644,138.0917,138.3352,10211.0
2018-07-02 10:40:00,142.03,142.15,141.98,142.1,15868.0,138.3644,138.4813,138.3157,138.4326,15868.0
2018-07-02 10:45:00,142.07,142.07,141.62,141.62,8320.0,138.4034,138.4034,137.965,137.965,8320.0
2018-07-02 10:50:00,141.64,141.79,141.63,141.63,10087.0,137.9845,138.1306,137.9748,137.9748,10087.0
2018-07-02 10:55:00,141.68,141.92,141.68,141.87,11972.0,138.0235,138.2573,138.0235,138.2086,11972.0
2018-07-02 11:00:00,141.87,142.47,141.87,142.22,26454.0,138.2086,138.7931,138.2086,138.5495,26454.0
2018-07-02 11:05:00,142.18,142.4,142.17,142.3,7989.0,138.5106,138.7249,138.5008,138.6275,7989.0
2018-07-02 11:10:00,142.33,142.35,142.17,142.31,20958.0,138.6567,138.6762,138.5008,138.6372,20958.0
2018-07-02 11:15:00,142.3,142.3,141.9,141.9,14040.0,138.6275,138.6275,138.2378,138.2378,14040.0
2018-07-02 11:20:00,141.87,142.06,141.77,142.04,10511.0,138.2086,138.3937,138.1112,138.3742,10511.0
2018-07-02 11:25:00,142.01,142.05,141.86,142.0,7287.0,138.345,138.3839,138.1988,138.3352,7287.0
2018-07-02 11:30:00,142.01,142.07,141.74,141.74,6123.0,138.345,138.4034,138.0819,138.0819,6123.0
2018-07-02 11:35:00,141.71,141.71,141.53,141.6,12655.0,138.0527,138.0527,137.8773,137.9455,12655.0
2018-07-02 11:40:00,141.62,141.81,141.58,141.81,9518.0,137.965,138.1501,137.9261,138.1501,9518.0
2018-07-02 11:45:00,141.81,141.96,141.76,141.76,5865.0,138.1501,138.2962,138.1014,138.1014,5865.0
2018-07-02 11:50:00,141.69,142.02,141.65,141.92,6428.0,138.0332,138.3547,137.9942,138.2573,6428.0
2018-07-02 11:55:00,141.94,142.15,141.73,141.73,7057.0,138.2768,138.4813,138.0722,138.0722,7057.0
2018-07-02 12:00:00,141.72,141.78,141.6,141.76,11748.0,138.0624,138.1209,137.9455,138.1014,11748.0
2018-07-02 12:05:00,141.73,141.74,141.62,141.72,3824.0,138.0722,138.0819,137.965,138.0624,3824.0
2018-07-02 12:10:00,141.66,141.7,141.59,141.7,6263.0,138.004,138.043,137.9358,138.043,6263.0
2018-07-02 12:15:00,141.74,141.76,141.6,141.75,5539.0,138.0819,138.1014,137.9455,138.0917,5539.0
2018-07-02 12:20:00,141.75,141.85,141.69,141.69,7043.0,138.0917,138.1891,138.0332,138.0332,7043.0
2018-07-02 12:25:00,141.67,141.94,141.63,141.88,7587.0,138.0137,138.2768,137.9748,138.2183,7587.0
2018-07-02 12:30:00,141.84,141.88,141.82,141.83,2803.0,138.1793,138.2183,138.1599,138.1696,2803.0
2018-07-02 12:35:00,141.82,141.86,141.72,141.82,7119.0,138.1599,138.1988,138.0624,138.1599,7119.0
2018-07-02 12:40:00,141.8,141.89,141.7,141.88,5225.0,138.1404,138.2281,138.043,138.2183,5225.0
2018-07-02 12:45:00,141.89,141.97,141.78,141.82,6793.0,138.2281,138.306,138.1209,138.1599,6793.0
2018-07-02 12:50:00,141.83,141.97,141.8,141.8,5179.0,138.1696,138.306,138.1404,138.1404,5179.0
2018-07-02 12:55:00,141.86,141.97,141.86,141.88,7664.0,138.1988,138.306,138.1988,138.2183,7664.0
2018-07-02 13:00:00,141.92,142.14,141.9,142.04,32301.0,138.2573,138.4716,138.2378,138.3742,32301.0
2018-07-02 13:05:00,142.04,142.04,141.81,141.81,6587.0,138.3742,138.3742,138.1501,138.1501,6587.0
2018-07-02 13:10:00,141.77,141.89,141.61,141.63,9827.0,138.1112,138.2281,137.9553,137.9748,9827.0
2018-07-02 13:15:00,141.62,141.76,141.55,141.74,12917.0,137.965,138.1014,137.8968,138.0819,12917.0
2018-07-02 13:20:00,141.69,141.74,141.58,141.69,9838.0,138.0332,138.0819,137.9261,138.0332,9838.0
2018-07-02 13:25:00,141.76,141.87,141.64,141.67,3550.0,138.1014,138.2086,137.9845,138.0137,3550.0
2018-07-02 13:30:00,141.67,141.84,141.66,141.73,10539.0,138.0137,138.1793,138.004,138.0722,10539.0
2018-07-02 13:35:00,141.76,141.98,141.76,141.98,5275.0,138.1014,138.3157,138.1014,138.3157,5275.0
2018-07-02 13:40:00,141.97,142.41,141.94,142.41,14140.0,138.306,138.7346,138.2768,138.7346,14140.0
2018-07-02 13:45:00,142.39,142.65,142.29,142.65,14622.0,138.7151,138.9684,138.6177,138.9684,14622.0
2018-07-02 13:50:00,142.62,142.85,142.61,142.69,22690.0,138.9392,139.1633,138.9295,139.0074,22690.0
2018-07-02 13:55:00,142.69,143.24,142.69,142.94,18850.0,139.0074,139.5432,139.0074,139.251,18850.0
2018-07-02 14:00:00,142.97,143.05,142.63,142.88,16507.0,139.2802,139.3581,138.949,139.1925,16507.0
2018-07-02 14:05:00,142.89,143.07,142.82,142.9,6135.0,139.2022,139.3776,139.1341,139.212,6135.0
2018-07-02 14:10:00,142.84,143.09,142.8,143.05,15319.0,139.1535,139.3971,139.1146,139.3581,15319.0
2018-07-02 14:15:00,143.07,143.39,143.07,143.33,19429.0,139.3776,139.6893,139.3776,139.6309,19429.0
2018-07-02 14:20:00,143.35,143.37,143.12,143.24,16466.0,139.6504,139.6699,139.4263,139.5432,16466.0
2018-07-02 14:25:00,143.26,143.43,143.26,143.43,9206.0,139.5627,139.7283,139.5627,139.7283,9206.0
2018-07-02 14:30:00,143.47,143.55,143.3,143.38,13466.0,139.7673,139.8452,139.6017,139.6796,13466.0
2018-07-02 14:35:00,143.35,143.37,143.2,143.24,13903.0,139.6504,139.6699,139.5042,139.5432,13903.0
2018-07-02 14:40:00,143.22,143.25,143.05,143.07,6764.0,139.5237,139.553,139.3581,139.3776,6764.0
2018-07-02 14:45:00,143.04,143.04,142.88,142.9,8398.0,139.3484,139.3484,139.1925,139.212,8398.0
2018-07-02 14:50:00,142.9,142.93,142.73,142.75,7707.0,139.212,139.2412,139.0464,139.0659,7707.0
2018-07-02 14:55:00,142.72,142.79,142.48,142.57,13973.0,139.0366,139.1048,138.8028,138.8905,13973.0
2018-07-02 15:00:00,142.61,142.7,142.54,142.58,8222.0,138.9295,139.0171,138.8613,138.9002,8222.0
2018-07-02 15:05:00,142.58,142.74,142.46,142.56,8654.0,138.9002,139.0561,138.7833,138.8808,8654.0
2018-07-02 15:10:00,142.61,142.79,142.61,142.7,13275.0,138.9295,139.1048,138.9295,139.0171,13275.0
2018-07-02 15:15:00,142.73,142.81,142.59,142.71,9659.0,139.0464,139.1243,138.91,139.0269,9659.0
2018-07-02 15:20:00,142.66,142.83,142.63,142.83,9541.0,138.9782,139.1438,138.949,139.1438,9541.0
2018-07-02 15:25:00,142.87,143.05,142.77,142.95,17257.0,139.1828,139.3581,139.0853,139.2607,17257.0
2018-07-02 15:30:00,142.88,142.89,142.66,142.67,16062.0,139.1925,139.2022,138.9782,138.9879,16062.0
2018-07-02 15:35:00,142.67,143.12,142.64,143.1,27866.0,138.9879,139.4263,138.9587,139.4068,27866.0
2018-07-02 15:40:00,143.08,143.1,142.8,142.98,17657.0,139.3873,139.4068,139.1146,139.2899,17657.0
2018-07-02 15:45:00,143.02,143.28,142.91,143.24,27212.0,139.3289,139.5822,139.2217,139.5432,27212.0
2018-07-02 15:50:00,143.27,143.48,143.25,143.35,51601.0,139.5724,139.777,139.553,139.6504,51601.0
2018-07-02 15:55:00,143.35,143.58,143.34,143.46,83726.0,139.6504,139.8744,139.6406,139.7575,83726.0
2018-07-03 09:30:00,143.78,144.16,142.86,143.26,55515.0,140.0693,140.4395,139.173,139.5627,55515.0
2018-07-03 09:35:00,143.25,143.25,142.33,142.78,25236.0,139.553,139.553,138.6567,139.0951,25236.0
2018-07-03 09:40:00,142.76,142.93,142.31,142.5,24907.0,139.0756,139.2412,138.6372,138.8223,24907.0
2018-07-03 09:45:00,142.59,142.71,142.23,142.55,31689.0,138.91,139.0269,138.5593,138.871,31689.0
2018-07-03 09:50:00,142.58,142.89,142.45,142.7,31569.0,138.9002,139.2022,138.7736,139.0171,31569.0
2018-07-03 09:55:00,142.68,143.14,142.68,142.89,37618.0,138.9977,139.4458,138.9977,139.2022,37618.0
2018-07-03 10:00:00,142.89,143.01,142.63,142.74,13904.0,139.2022,139.3191,138.949,139.0561,13904.0
2018-07-03 10:05:00,142.76,142.95,142.5,142.63,39841.0,139.0756,139.2607,138.8223,138.949,39841.0
2018-07-03 10:10:00,142.63,143.04,142.58,142.89,21497.0,138.949,139.3484,138.9002,139.2022,21497.0
2018-07-03 10:15:00,142.91,142.99,142.75,142.96,13006.0,139.2217,139.2997,139.0659,139.2704,13006.0
2018-07-03 10:20:00,142.97,143.06,142.87,142.88,4937.0,139.2802,139.3679,139.1828,139.1925,4937.0
2018-07-03 10:25:00,142.85,142.95,142.76,142.95,13163.0,139.1633,139.2607,139.0756,139.2607,13163.0
2018-07-03 10:30:00,143.0,143.66,143.0,143.54,14527.0,139.3094,139.9524,139.3094,139.8355,14527.0
2018-07-03 10:35:00,143.48,143.79,143.46,143.78,9721.0,139.777,140.079,139.7575,140.0693,9721.0
2018-07-03 10:40:00,143.73,143.76,143.46,143.63,17050.0,140.0206,140.0498,139.7575,139.9231,17050.0
2018-07-03 10:45:00,143.62,143.66,143.33,143.47,11956.0,139.9134,139.9524,139.6309,139.7673,11956.0
2018-07-03 10:50:00,143.39,143.39,143.2,143.35,15893.0,139.6893,139.6893,139.5042,139.6504,15893.0
2018-07-03 10:55:00,143.25,143.28,142.81,142.98,11452.0,139.553,139.5822,139.1243,139.2899,11452.0
2018-07-03 11:00:00,142.99,143.07,142.65,142.68,12610.0,139.2997,139.3776,138.9684,138.9977,12610.0
2018-07-03 11:05:00,142.6,142.78,142.48,142.53,8164.0,138.9197,139.0951,138.8028,138.8515,8164.0
2018-07-03 11:10:00,142.53,142.53,142.3,142.31,14306.0,138.8515,138.8515,138.6275,138.6372,14306.0
2018-07-03 11:15:00,142.27,142.34,142.17,142.17,23131.0,138.5982,138.6664,138.5008,138.5008,23131.0
2018-07-03 11:20:00,142.17,142.2,142.07,142.12,18990.0,138.5008,138.5301,138.4034,138.4521,18990.0
2018-07-03 11:25:00,142.12,142.19,141.87,141.9,18521.0,138.4521,138.5203,138.2086,138.2378,18521.0
2018-07-03 11:30:00,141.95,142.13,141.93,141.96,10750.0,138.2865,138.4619,138.267,138.2962,10750.0
2018-07-03 11:35:00,141.96,142.35,141.94,142.29,13873.0,138.2962,138.6762,138.2768,138.6177,13873.0
2018-07-03 11:40:00,142.28,142.34,141.82,141.92,10393.0,138.608,138.6664,138.1599,138.2573,10393.0
2018-07-03 11:45:00,141.85,141.95,141.67,141.88,17766.0,138.1891,138.2865,138.0137,138.2183,17766.0
2018-07-03 11:50:00,141.87,141.91,141.5,141.68,27326.0,138.2086,138.2475,137.8481,138.0235,27326.0
2018-07-03 11:55:00,141.79,142.03,141.77,142.03,12003.0,138.1306,138.3644,138.1112,138.3644,12003.0
2018-07-03 12:00:00,142.05,142.11,141.96,142.04,4769.0,138.3839,138.4424,138.2962,138.3742,4769.0
2018-07-03 12:05:00,142.06,142.24,141.89,141.89,9391.0,138.3937,138.569,138.2281,138.2281,9391.0
2018-07-03 12:10:00,141.92,141.94,141.51,141.56,11447.0,138.2573,138.2768,137.8579,137.9066,11447.0
2018-07-03 12:15:00,141.6,141.83,141.59,141.83,6100.0,137.9455,138.1696,137.9358,138.1696,6100.0
2018-07-03 12:20:00,141.83,142.08,141.78,142.04,6248.0,138.1696,138.4131,138.1209,138.3742,6248.0
2018-07-03 12:25:00,142.05,142.05,141.69,141.75,15727.0,138.3839,138.3839,138.0332,138.0917,15727.0
2018-07-03 12:30:00,141.73,141.84,141.35,141.35,14601.0,138.0722,138.1793,137.702,137.702,14601.0
2018-07-03 12:35:00,141.35,141.48,141.25,141.35,22301.0,137.702,137.8286,137.6046,137.702,22301.0
2018-07-03 12:40:00,141.35,141.71,141.34,141.71,21811.0,137.702,138.0527,137.6922,138.0527,21811.0
2018-07-03 12:45:00,141.72,141.74,141.43,141.45,18467.0,138.0624,138.0819,137.7799,137.7994,18467.0
2018-07-03 12:50:00,141.41,141.46,141.25,141.3,23009.0,137.7604,137.8092,137.6046,137.6533,23009.0
2018-07-03 12:55:00,141.3,141.3,141.0,141.22,50583.0,137.6533,137.6533,137.361,137.5753,50583.0
2018-07-05 09:30:00,142.58,143.24,142.42,142.58,38612.0,138.9002,139.5432,138.7444,138.9002,38612.0
2018-07-05 09:35:00,142.41,142.72,142.33,142.71,7573.0,138.7346,139.0366,138.6567,139.0269,7573.0
2018-07-05 09:40:00,142.7,142.99,142.63,142.88,12869.0,139.0171,139.2997,138.949,139.1925,12869.0
2018-07-05 09:45:00,142.88,143.08,142.8,142.93,16039.0,139.1925,139.3873,139.1146,139.2412,16039.0
2018-07-05 09:50:00,142.94,143.02,142.72,142.72,13573.0,139.251,139.3289,139.0366,139.0366,13573.0
2018-07-05 09:55:00,142.88,142.88,142.3,142.36,18088.0,139.1925,139.1925,138.6275,138.6859,18088.0
2018-07-05 10:00:00,142.45,142.78,142.2,142.24,8120.0,138.7736,139.0951,138.5301,138.569,8120.0
2018-07-05 10:05:00,142.23,142.63,142.12,142.46,10646.0,138.5593,138.949,138.4521,138.7833,10646.0
2018-07-05 10:10:00,142.45,142.52,142.31,142.34,7775.0,138.7736,138.8418,138.6372,138.6664,7775.0
2018-07-05 10:15:00,142.3,142.34,142.07,142.22,16134.0,138.6275,138.6664,138.4034,138.5495,16134.0
2018-07-05 10:20:00,142.2,142.45,142.16,142.45,10821.0,138.5301,138.7736,138.4911,138.7736,10821.0
2018-07-05 10:25:00,142.41,142.47,142.23,142.39,6111.0,138.7346,138.7931,138.5593,138.7151,6111.0
2018-07-05 10:30:00,142.37,142.44,142.19,142.24,8114.0,138.6957,138.7639,138.5203,138.569,8114.0
2018-07-05 10:35:00,142.31,142.31,142.11,142.13,7381.0,138.6372,138.6372,138.4424,138.4619,7381.0
2018-07-05 10:40:00,142.22,142.43,142.22,142.42,4617.0,138.5495,138.7541,138.5495,138.7444,4617.0
2018-07-05 10:45:00,142.42,142.59,142.32,142.53,7200.0,138.7444,138.91,138.647,138.8515,7200.0
2018-07-05 10:50:00,142.51,142.57,142.11,142.19,9999.0,138.8321,138.8905,138.4424,138.5203,9999.0
2018-07-05 10:55:00,142.18,142.35,142.11,142.33,10525.0,138.5106,138.6762,138.4424,138.6567,10525.0
2018-07-05 11:00:00,142.28,142.42,142.15,142.16,2700.0,138.608,138.7444,138.4813,138.4911,2700.0
2018-07-05 11:05:00,142.21,142.36,142.13,142.35,5469.0,138.5398,138.6859,138.4619,138.6762,5469.0
2018-07-05 11:10:00,142.36,142.45,142.27,142.41,6250.0,138.6859,138.7736,138.5982,138.7346,6250.0
2018-07-05 11:15:00,142.42,142.52,142.36,142.52,5310.0,138.7444,138.8418,138.6859,138.8418,5310.0
2018-07-05 11:20:00,142.55,142.63,142.26,142.36,7946.0,138.871,138.949,138.5885,138.6859,7946.0
2018-07-05 11:25:00,142.29,142.67,142.22,142.28,21831.0,138.6177,138.9879,138.5495,138.608,21831.0
2018-07-05 11:30:00,142.37,142.5,142.31,142.49,3950.0,138.6957,138.8223,138.6372,138.8126,3950.0
2018-07-05 11:35:00,142.49,142.88,142.19,142.19,17265.0,138.8126,139.1925,138.5203,138.5203,17265.0
2018-07-05 11:40:00,142.16,142.31,142.15,142.31,5282.0,138.4911,138.6372,138.4813,138.6372,5282.0
2018-07-05 11:45:00,142.29,142.93,142.26,142.53,11034.0,138.6177,139.2412,138.5885,138.8515,11034.0
2018-07-05 11:50:00,142.57,142.66,142.42,142.48,6568.0,138.8905,138.9782,138.7444,138.8028,6568.0
2018-07-05 11:55:00,142.45,142.53,142.35,142.37,3919.0,138.7736,138.8515,138.6762,138.6957,3919.0
2018-07-05 12:00:00,142.26,142.53,142.26,142.44,4719.0,138.5885,138.8515,138.5885,138.7639,4719.0
2018-07-05 12:05:00,142.43,142.46,142.35,142.44,3200.0,138.7541,138.7833,138.6762,138.7639,3200.0
2018-07-05 12:10:00,142.44,142.62,142.43,142.58,5800.0,138.7639,138.9392,138.7541,138.9002,5800.0
2018-07-05 12:15:00,142.58,142.74,142.54,142.66,7852.0,138.9002,139.0561,138.8613,138.9782,7852.0
2018-07-05 12:20:00,142.68,142.69,142.53,142.54,4725.0,138.9977,139.0074,138.8515,138.8613,4725.0
2018-07-05 12:25:00,142.64,142.75,142.64,142.72,6639.0,138.9587,139.0659,138.9587,139.0366,6639.0
2018-07-05 12:30:00,142.73,142.89,142.73,142.89,3931.0,139.0464,139.2022,139.0464,139.2022,3931.0
2018-07-05 12:35:00,142.87,142.91,142.73,142.73,6018.0,139.1828,139.2217,139.0464,139.0464,6018.0
2018-07-05 12:40:00,142.68,142.78,142.64,142.65,3230.0,138.9977,139.0951,138.9587,138.9684,3230.0
2018-07-05 12:45:00,142.61,142.67,142.47,142.47,5838.0,138.9295,138.9879,138.7931,138.7931,5838.0
2018-07-05 12:50:00,142.38,142.53,142.38,142.43,3498.0,138.7054,138.8515,138.7054,138.7541,3498.0
2018-07-05 12:55:00,142.44,142.62,142.41,142.5,5450.0,138.7639,138.9392,138.7346,138.8223,5450.0
2018-07-05 13:00:00,142.53,142.71,142.51,142.69,4260.0,138.8515,139.0269,138.8321,139.0074,4260.0
2018-07-05 13:05:00,142.65,142.66,142.46,142.53,3175.0,138.9684,138.9782,138.7833,138.8515,3175.0
2018-07-05 13:10:00,142.54,142.62,142.5,142.51,2300.0,138.8613,138.9392,138.8223,138.8321,2300.0
2018-07-05 13:15:00,142.57,142.6,142.5,142.6,1400.0,138.8905,138.9197,138.8223,138.9197,1400.0
2018-07-05 13:20:00,142.63,142.69,142.53,142.54,4420.0,138.949,139.0074,138.8515,138.8613,4420.0
2018-07-05 13:25:00,142.6,142.6,142.53,142.54,2005.0,138.9197,138.9197,138.8515,138.8613,2005.0
2018-07-05 13:30:00,142.44,142.56,142.38,142.45,4005.0,138.7639,138.8808,138.7054,138.7736,4005.0
2018-07-05 13:35:00,142.44,142.58,142.43,142.54,5590.0,138.7639,138.9002,138.7541,138.8613,5590.0
2018-07-05 13:40:00,142.55,142.67,142.52,142.67,5400.0,138.871,138.9879,138.8418,138.9879,5400.0
2018-07-05 13:45:00,142.64,142.71,142.6,142.66,5670.0,138.9587,139.0269,138.9197,138.9782,5670.0
2018-07-05 13:50:00,142.62,142.62,142.36,142.48,5422.0,138.9392,138.9392,138.6859,138.8028,5422.0
2018-07-05 13:55:00,142.4,142.46,142.32,142.33,38320.0,138.7249,138.7833,138.647,138.6567,38320.0
2018-07-05 14:00:00,142.37,142.59,142.31,142.31,14728.0,138.6957,138.91,138.6372,138.6372,14728.0
2018-07-05 14:05:00,142.41,142.51,142.28,142.31,5417.0,138.7346,138.8321,138.608,138.6372,5417.0
2018-07-05 14:10:00,142.27,142.39,142.15,142.19,7501.0,138.5982,138.7151,138.4813,138.5203,7501.0
2018-07-05 14:15:00,142.16,142.51,142.15,142.41,4886.0,138.4911,138.8321,138.4813,138.7346,4886.0
2018-07-05 14:20:00,142.45,142.55,142.34,142.37,7000.0,138.7736,138.871,138.6664,138.6957,7000.0
2018-07-05 14:25:00,142.38,142.6,142.38,142.54,5000.0,138.7054,138.9197,138.7054,138.8613,5000.0
2018-07-05 14:30:00,142.55,142.68,142.49,142.57,6765.0,138.871,138.9977,138.8126,138.8905,6765.0
2018-07-05 14:35:00,142.63,142.86,142.55,142.67,14841.0,138.949,139.173,138.871,138.9879,14841.0
2018-07-05 14:40:00,142.68,142.75,142.62,142.75,6378.0,138.9977,139.0659,138.9392,139.0659,6378.0
2018-07-05 14:45:00,142.83,142.83,142.73,142.77,6400.0,139.1438,139.1438,139.0464,139.0853,6400.0
2018-07-05 14:50:00,142.8,142.92,142.79,142.89,6934.0,139.1146,139.2315,139.1048,139.2022,6934.0
2018-07-05 14:55:00,142.85,142.97,142.79,142.97,8069.0,139.1633,139.2802,139.1048,139.2802,8069.0
2018-07-05 15:00:00,142.95,143.35,142.94,143.28,12519.0,139.2607,139.6504,139.251,139.5822,12519.0
2018-07-05 15:05:00,143.29,143.29,143.01,143.03,11783.0,139.5919,139.5919,139.3191,139.3386,11783.0
2018-07-05 15:10:00,143.09,143.19,143.07,143.17,12005.0,139.3971,139.4945,139.3776,139.475,12005.0
2018-07-05 15:15:00,143.18,143.29,143.16,143.29,7453.0,139.4848,139.5919,139.4653,139.5919,7453.0
2018-07-05 15:20:00,143.3,143.31,143.08,143.11,8825.0,139.6017,139.6114,139.3873,139.4166,8825.0
2018-07-05 15:25:00,143.14,143.16,143.03,143.08,7005.0,139.4458,139.4653,139.3386,139.3873,7005.0
2018-07-05 15:30:00,143.06,143.12,143.0,143.11,12212.0,139.3679,139.4263,139.3094,139.4166,12212.0
2018-07-05 15:35:00,143.1,143.12,142.88,143.02,10693.0,139.4068,139.4263,139.1925,139.3289,10693.0
2018-07-05 15:40:00,143.02,143.24,143.01,143.21,15940.0,139.3289,139.5432,139.3191,139.514,15940.0
2018-07-05 15:45:00,143.19,143.29,143.13,143.15,29181.0,139.4945,139.5919,139.4361,139.4555,29181.0
2018-07-05 15:50:00,143.15,143.46,143.11,143.37,36312.0,139.4555,139.7575,139.4166,139.6699,36312.0
2018-07-05 15:55:00,143.37,143.42,143.16,143.21,63033.0,139.6699,139.7186,139.4653,139.514,63033.0
2018-07-06 09:30:00,143.06,143.51,143.06,143.34,23433.0,139.3679,139.8062,139.3679,139.6406,23433.0
2018-07-06 09:35:00,143.29,143.76,143.0,143.68,11276.0,139.5919,140.0498,139.3094,139.9719,11276.0
2018-07-06 09:40:00,143.68,143.88,143.6,143.66,6502.0,139.9719,140.1667,139.8939,139.9524,6502.0
2018-07-06 09:45:00,143.72,143.72,143.32,143.39,8657.0,140.0108,140.0108,139.6211,139.6893,8657.0
2018-07-06 09:50:00,143.35,143.55,143.21,143.34,7100.0,139.6504,139.8452,139.514,139.6406,7100.0
2018-07-06 09:55:00,143.34,143.37,143.15,143.36,4200.0,139.6406,139.6699,139.4555,139.6601,4200.0
2018-07-06 10:00:00,143.51,143.61,143.37,143.39,2400.0,139.8062,139.9037,139.6699,139.6893,2400.0
2018-07-06 10:05:00,143.51,143.52,143.38,143.43,5410.0,139.8062,139.816,139.6796,139.7283,5410.0
2018-07-06 10:10:00,143.49,143.57,143.3,143.3,5733.0,139.7868,139.8647,139.6017,139.6017,5733.0
2018-07-06 10:15:00,143.26,143.44,143.26,143.28,2400.0,139.5627,139.7381,139.5627,139.5822,2400.0
2018-07-06 10:20:00,143.25,143.3,143.03,143.03,7103.0,139.553,139.6017,139.3386,139.3386,7103.0
2018-07-06 10:25:00,143.1,143.22,142.96,143.22,5730.0,139.4068,139.5237,139.2704,139.5237,5730.0
2018-07-06 10:30:00,143.18,143.23,143.04,143.08,5236.0,139.4848,139.5335,139.3484,139.3873,5236.0
2018-07-06 10:35:00,143.03,143.19,142.97,143.08,5474.0,139.3386,139.4945,139.2802,139.3873,5474.0
2018-07-06 10:40:00,143.09,143.36,143.09,143.33,2901.0,139.3971,139.6601,139.3971,139.6309,2901.0
2018-07-06 10:45:00,143.31,143.49,143.23,143.3,5542.0,139.6114,139.7868,139.5335,139.6017,5542.0
2018-07-06 10:50:00,143.33,143.44,143.22,143.44,4878.0,139.6309,139.7381,139.5237,139.7381,4878.0
2018-07-06 10:55:00,143.5,143.5,143.36,143.44,1944.0,139.7965,139.7965,139.6601,139.7381,1944.0
2018-07-06 11:00:00,143.48,143.71,143.48,143.68,6158.0,139.777,140.0011,139.777,139.9719,6158.0
2018-07-06 11:05:00,143.68,143.93,143.61,143.9,10203.0,139.9719,140.2154,139.9037,140.1862,10203.0
2018-07-06 11:10:00,143.9,144.04,143.88,143.93,19284.0,140.1862,140.3226,140.1667,140.2154,19284.0
2018-07-06 11:15:00,143.92,144.02,143.79,143.87,14407.0,140.2057,140.3031,140.079,140.157,14407.0
2018-07-06 11:20:00,143.87,143.94,143.8,143.8,4939.0,140.157,140.2251,140.0888,140.0888,4939.0
2018-07-06 11:25:00,143.76,144.1,143.75,144.09,4217.0,140.0498,140.381,140.04,140.3713,4217.0
2018-07-06 11:30:00,144.1,144.24,144.1,144.12,4500.0,140.381,140.5174,140.381,140.4005,4500.0
2018-07-06 11:35:00,144.15,144.47,144.14,144.47,6062.0,140.4297,140.7415,140.42,140.7415,6062.0
2018-07-06 11:40:00,144.45,144.7,144.43,144.66,13547.0,140.722,140.9655,140.7025,140.9266,13547.0
2018-07-06 11:45:00,144.66,144.72,144.5,144.5,9383.0,140.9266,140.985,140.7707,140.7707,9383.0
2018-07-06 11:50:00,144.45,144.53,144.24,144.53,24164.0,140.722,140.7999,140.5174,140.7999,24164.0
2018-07-06 11:55:00,144.53,144.59,144.45,144.54,7611.0,140.7999,140.8584,140.722,140.8097,7611.0
2018-07-06 12:00:00,144.56,144.56,144.46,144.51,5211.0,140.8291,140.8291,140.7317,140.7804,5211.0
2018-07-06 12:05:00,144.52,144.61,144.4,144.45,4788.0,140.7902,140.8779,140.6733,140.722,4788.0
2018-07-06 12:10:00,144.44,144.54,144.39,144.52,11793.0,140.7122,140.8097,140.6635,140.7902,11793.0
2018-07-06 12:15:00,144.53,144.55,144.45,144.45,4113.0,140.7999,140.8194,140.722,140.722,4113.0
2018-07-06 12:20:00,144.47,144.49,144.39,144.4,5561.0,140.7415,140.761,140.6635,140.6733,5561.0
2018-07-06 12:25:00,144.43,144.61,144.4,144.54,10100.0,140.7025,140.8779,140.6733,140.8097,10100.0
2018-07-06 12:30:00,144.52,144.55,144.5,144.55,3910.0,140.7902,140.8194,140.7707,140.8194,3910.0
2018-07-06 12:35:00,144.54,144.54,144.44,144.47,4715.0,140.8097,140.8097,140.7122,140.7415,4715.0
2018-07-06 12:40:00,144.49,144.49,144.35,144.39,4715.0,140.761,140.761,140.6246,140.6635,4715.0
2018-07-06 12:45:00,144.39,144.4,144.17,144.19,3625.0,140.6635,140.6733,140.4492,140.4687,3625.0
2018-07-06 12:50:00,144.21,144.28,144.21,144.26,1800.0,140.4882,140.5564,140.4882,140.5369,1800.0
2018-07-06 12:55:00,144.3,144.34,144.27,144.33,1828.0,140.5759,140.6148,140.5466,140.6051,1828.0
2018-07-06 13:00:00,144.35,144.46,144.3,144.39,5400.0,140.6246,140.7317,140.5759,140.6635,5400.0
2018-07-06 13:05:00,144.39,144.42,144.36,144.36,1839.0,140.6635,140.6928,140.6343,140.6343,1839.0
2018-07-06 13:10:00,144.32,144.37,144.32,144.32,1126.0,140.5953,140.644,140.5953,140.5953,1126.0
2018-07-06 13:15:00,144.33,144.42,144.32,144.4,2336.0,140.6051,140.6928,140.5953,140.6733,2336.0
2018-07-06 13:20:00,144.41,144.41,144.31,144.33,1450.0,140.683,140.683,140.5856,140.6051,1450.0
2018-07-06 13:25:00,144.36,144.38,144.33,144.36,2758.0,140.6343,140.6538,140.6051,140.6343,2758.0
2018-07-06 13:30:00,144.39,144.39,144.33,144.33,1250.0,140.6635,140.6635,140.6051,140.6051,1250.0
2018-07-06 13:35:00,144.32,144.49,144.32,144.45,5474.0,140.5953,140.761,140.5953,140.722,5474.0
2018-07-06 13:40:00,144.49,144.53,144.42,144.42,8609.0,140.761,140.7999,140.6928,140.6928,8609.0
2018-07-06 13:45:00,144.42,144.44,144.38,144.39,3990.0,140.6928,140.7122,140.6538,140.6635,3990.0
2018-07-06 13:50:00,144.43,144.46,144.43,144.45,622.0,140.7025,140.7317,140.7025,140.722,622.0
2018-07-06 13:55:00,144.45,144.5,144.39,144.39,5328.0,140.722,140.7707,140.6635,140.6635,5328.0
2018-07-06 14:00:00,144.37,144.42,144.31,144.41,3637.0,140.644,140.6928,140.5856,140.683,3637.0
2018-07-06 14:05:00,144.38,144.51,144.37,144.48,8047.0,140.6538,140.7804,140.644,140.7512,8047.0
2018-07-06 14:10:00,144.49,144.63,144.49,144.57,5397.0,140.761,140.8973,140.761,140.8389,5397.0
2018-07-06 14:15:00,144.6,144.64,144.56,144.57,4703.0,140.8681,140.9071,140.8291,140.8389,4703.0
2018-07-06 14:20:00,144.56,144.69,144.56,144.68,4100.0,140.8291,140.9558,140.8291,140.946,4100.0
2018-07-06 14:25:00,144.68,144.73,144.65,144.71,7860.0,140.946,140.9948,140.9168,140.9753,7860.0
2018-07-06 14:30:00,144.69,144.74,144.67,144.69,5600.0,140.9558,141.0045,140.9363,140.9558,5600.0
2018-07-06 14:35:00,144.69,144.76,144.66,144.66,7229.0,140.9558,141.024,140.9266,140.9266,7229.0
2018-07-06 14:40:00,144.69,144.78,144.68,144.78,8529.0,140.9558,141.0435,140.946,141.0435,8529.0
2018-07-06 14:45:00,144.8,144.87,144.79,144.84,19417.0,141.063,141.1311,141.0532,141.1019,19417.0
2018-07-06 14:50:00,144.84,144.86,144.75,144.81,10450.0,141.1019,141.1214,141.0142,141.0727,10450.0
2018-07-06 14:55:00,144.83,144.91,144.76,144.87,9302.0,141.0922,141.1701,141.024,141.1311,9302.0
2018-07-06 15:00:00,144.86,144.91,144.82,144.88,9389.0,141.1214,141.1701,141.0824,141.1409,9389.0
2018-07-06 15:05:00,144.89,144.9,144.81,144.81,8792.0,141.1506,141.1604,141.0727,141.0727,8792.0
2018-07-06 15:10:00,144.84,144.92,144.81,144.87,19104.0,141.1019,141.1799,141.0727,141.1311,19104.0
2018-07-06 15:15:00,144.84,144.93,144.83,144.92,12753.0,141.1019,141.1896,141.0922,141.1799,12753.0
2018-07-06 15:20:00,144.95,144.99,144.88,144.96,8655.0,141.2091,141.248,141.1409,141.2188,8655.0
2018-07-06 15:25:00,144.97,145.09,144.94,144.99,51431.0,141.2286,141.3455,141.1993,141.248,51431.0
2018-07-06 15:30:00,145.0,145.06,144.88,144.89,26294.0,141.2578,141.3162,141.1409,141.1506,26294.0
2018-07-06 15:35:00,144.89,144.9,144.74,144.79,8753.0,141.1506,141.1604,141.0045,141.0532,8753.0
2018-07-06 15:40:00,144.78,144.8,144.67,144.68,14576.0,141.0435,141.063,140.9363,140.946,14576.0
2018-07-06 15:45:00,144.68,144.74,144.61,144.65,32155.0,140.946,141.0045,140.8779,140.9168,32155.0
2018-07-06 15:50:00,144.6,145.02,144.59,145.01,52408.0,140.8681,141.2773,140.8584,141.2675,52408.0
2018-07-06 15:55:00,145.0,145.29,144.98,145.09,110409.0,141.2578,141.5403,141.2383,141.3455,110409.0
2018-07-09 09:30:00,145.68,146.89,145.55,145.9,58784.0,141.9202,143.099,141.7936,142.1346,58784.0
2018-07-09 09:35:00,145.9,146.06,145.0,145.37,31628.0,142.1346,142.2904,141.2578,141.6182,31628.0
2018-07-09 09:40:00,145.26,145.37,145.06,145.12,16373.0,141.5111,141.6182,141.3162,141.3747,16373.0
2018-07-09 09:45:00,145.05,145.1,144.81,144.81,19711.0,141.3065,141.3552,141.0727,141.0727,19711.0
2018-07-09 09:50:00,144.82,144.84,144.01,144.01,42247.0,141.0824,141.1019,140.2933,140.2933,42247.0
2018-07-09 09:55:00,143.86,144.23,143.86,144.11,12460.0,140.1472,140.5077,140.1472,140.3908,12460.0
2018-07-09 10:00:00,144.09,144.1,143.56,143.61,29687.0,140.3713,140.381,139.855,139.9037,29687.0
2018-07-09 10:05:00,143.64,143.73,143.48,143.5,19095.0,139.9329,140.0206,139.777,139.7965,19095.0
2018-07-09 10:10:00,143.5,143.57,142.76,142.76,25444.0,139.7965,139.8647,139.0756,139.0756,25444.0
2018-07-09 10:15:00,142.84,143.39,142.78,143.27,33881.0,139.1535,139.6893,139.0951,139.5724,33881.0
2018-07-09 10:20:00,143.32,143.45,142.91,143.02,36722.0,139.6211,139.7478,139.2217,139.3289,36722.0
2018-07-09 10:25:00,142.97,143.08,142.54,142.64,36153.0,139.2802,139.3873,138.8613,138.9587,36153.0
2018-07-09 10:30:00,142.66,142.99,142.5,142.76,11338.0,138.9782,139.2997,138.8223,139.0756,11338.0
2018-07-09 10:35:00,142.85,142.85,142.65,142.7,14719.0,139.1633,139.1633,138.9684,139.0171,14719.0
2018-07-09 10:40:00,142.74,142.75,142.28,142.42,18181.0,139.0561,139.0659,138.608,138.7444,18181.0
2018-07-09 10:45:00,142.45,142.54,142.27,142.54,12984.0,138.7736,138.8613,138.5982,138.8613,12984.0
2018-07-09 10:50:00,142.54,142.72,142.37,142.6,17108.0,138.8613,139.0366,138.6957,138.9197,17108.0
2018-07-09 10:55:00,142.63,142.67,142.31,142.45,82068.0,138.949,138.9879,138.6372,138.7736,82068.0
2018-07-09 11:00:00,142.47,143.0,142.42,143.0,18541.0,138.7931,139.3094,138.7444,139.3094,18541.0
2018-07-09 11:05:00,142.99,143.19,142.96,143.15,10801.0,139.2997,139.4945,139.2704,139.4555,10801.0
2018-07-09 11:10:00,143.17,143.26,143.08,143.09,7798.0,139.475,139.5627,139.3873,139.3971,7798.0
2018-07-09 11:15:00,143.09,143.6,142.99,143.5,19743.0,139.3971,139.8939,139.2997,139.7965,19743.0
2018-07-09 11:20:00,143.5,143.64,143.38,143.5,13108.0,139.7965,139.9329,139.6796,139.7965,13108.0
2018-07-09 11:25:00,143.5,143.6,143.42,143.57,10406.0,139.7965,139.8939,139.7186,139.8647,10406.0
2018-07-09 11:30:00,143.57,143.58,143.41,143.5,58772.0,139.8647,139.8744,139.7088,139.7965,58772.0
2018-07-09 11:35:00,143.52,143.7,143.48,143.65,19669.0,139.816,139.9913,139.777,139.9426,19669.0
2018-07-09 11:40:00,143.65,143.68,143.5,143.66,5387.0,139.9426,139.9719,139.7965,139.9524,5387.0
2018-07-09 11:45:00,143.68,143.68,143.53,143.57,4375.0,139.9719,139.9719,139.8257,139.8647,4375.0
2018-07-09 11:50:00,143.55,143.6,143.4,143.5,8152.0,139.8452,139.8939,139.6991,139.7965,8152.0
2018-07-09 11:55:00,143.48,143.55,143.29,143.5,5142.0,139.777,139.8452,139.5919,139.7965,5142.0
2018-07-09 12:00:00,143.45,143.62,143.45,143.56,4300.0,139.7478,139.9134,139.7478,139.855,4300.0
2018-07-09 12:05:00,143.55,143.55,143.4,143.46,8900.0,139.8452,139.8452,139.6991,139.7575,8900.0
2018-07-09 12:10:00,143.49,143.52,143.42,143.5,5060.0,139.7868,139.816,139.7186,139.7965,5060.0
2018-07-09 12:15:00,143.5,143.51,143.36,143.36,6177.0,139.7965,139.8062,139.6601,139.6601,6177.0
2018-07-09 12:20:00,143.34,143.37,143.26,143.36,58256.0,139.6406,139.6699,139.5627,139.6601,58256.0
2018-07-09 12:25:00,143.4,143.4,143.28,143.31,4600.0,139.6991,139.6991,139.5822,139.6114,4600.0
2018-07-09 12:30:00,143.3,143.46,143.27,143.46,7328.0,139.6017,139.7575,139.5724,139.7575,7328.0
2018-07-09 12:35:00,143.44,143.45,143.29,143.31,4785.0,139.7381,139.7478,139.5919,139.6114,4785.0
2018-07-09 12:40:00,143.3,143.48,143.3,143.47,6262.0,139.6017,139.777,139.6017,139.7673,6262.0
2018-07-09 12:45:00,143.47,143.63,143.43,143.54,53776.0,139.7673,139.9231,139.7283,139.8355,53776.0
2018-07-09 12:50:00,143.53,143.54,143.47,143.51,4068.0,139.8257,139.8355,139.7673,139.8062,4068.0
2018-07-09 12:55:00,143.5,143.52,143.47,143.47,5600.0,139.7965,139.816,139.7673,139.7673,5600.0
2018-07-09 13:00:00,143.45,143.69,143.45,143.66,11746.0,139.7478,139.9816,139.7478,139.9524,11746.0
2018-07-09 13:05:00,143.68,143.79,143.53,143.53,9277.0,139.9719,140.079,139.8257,139.8257,9277.0
2018-07-09 13:10:00,143.52,143.52,143.32,143.35,12131.0,139.816,139.816,139.6211,139.6504,12131.0
2018-07-09 13:15:00,143.32,143.51,143.31,143.5,8120.0,139.6211,139.8062,139.6114,139.7965,8120.0
2018-07-09 13:20:00,143.51,143.56,143.42,143.54,11678.0,139.8062,139.855,139.7186,139.8355,11678.0
2018-07-09 13:25:00,143.55,143.57,143.48,143.5,5545.0,139.8452,139.8647,139.777,139.7965,5545.0
2018-07-09 13:30:00,143.49,143.56,143.43,143.55,7642.0,139.7868,139.855,139.7283,139.8452,7642.0
2018-07-09 13:35:00,143.54,143.54,143.42,143.52,11563.0,139.8355,139.8355,139.7186,139.816,11563.0
2018-07-09 13:40:00,143.54,143.57,143.41,143.43,7080.0,139.8355,139.8647,139.7088,139.7283,7080.0
2018-07-09 13:45:00,143.44,143.53,143.43,143.52,15460.0,139.7381,139.8257,139.7283,139.816,15460.0
2018-07-09 13:50:00,143.55,143.76,143.54,143.73,10292.0,139.8452,140.0498,139.8355,140.0206,10292.0
2018-07-09 13:55:00,143.75,143.76,143.67,143.72,9238.0,140.04,140.0498,139.9621,140.0108,9238.0
2018-07-09 14:00:00,143.71,143.71,143.59,143.68,8671.0,140.0011,140.0011,139.8842,139.9719,8671.0
2018-07-09 14:05:00,143.66,143.69,143.59,143.59,8200.0,139.9524,139.9816,139.8842,139.8842,8200.0
2018-07-09 14:10:00,143.58,143.66,143.56,143.63,6600.0,139.8744,139.9524,139.855,139.9231,6600.0
2018-07-09 14:15:00,143.63,143.78,143.62,143.78,10300.0,139.9231,140.0693,139.9134,140.0693,10300.0
2018-07-09 14:20:00,143.78,143.84,143.7,143.76,9083.0,140.0693,140.1277,139.9913,140.0498,9083.0
2018-07-09 14:25:00,143.76,143.85,143.73,143.8,13124.0,140.0498,140.1375,140.0206,140.0888,13124.0
2018-07-09 14:30:00,143.83,143.93,143.8,143.83,8620.0,140.118,140.2154,140.0888,140.118,8620.0
2018-07-09 14:35:00,143.81,143.95,143.81,143.89,11500.0,140.0985,140.2349,140.0985,140.1764,11500.0
2018-07-09 14:40:00,143.92,144.0,143.9,143.98,8917.0,140.2057,140.2836,140.1862,140.2641,8917.0
2018-07-09 14:45:00,143.97,144.12,143.95,144.07,10710.0,140.2544,140.4005,140.2349,140.3518,10710.0
2018-07-09 14:50:00,144.07,144.1,143.94,144.07,23521.0,140.3518,140.381,140.2251,140.3518,23521.0
2018-07-09 14:55:00,144.09,144.33,144.07,144.27,16519.0,140.3713,140.6051,140.3518,140.5466,16519.0
2018-07-09 15:00:00,144.26,144.34,144.22,144.3,13045.0,140.5369,140.6148,140.4979,140.5759,13045.0
2018-07-09 15:05:00,144.28,144.41,144.26,144.33,5300.0,140.5564,140.683,140.5369,140.6051,5300.0
2018-07-09 15:10:00,144.36,144.4,144.32,144.35,7144.0,140.6343,140.6733,140.5953,140.6246,7144.0
2018-07-09 15:15:00,144.31,144.37,144.17,144.34,10837.0,140.5856,140.644,140.4492,140.6148,10837.0
2018-07-09 15:20:00,144.31,144.4,144.31,144.33,10675.0,140.5856,140.6733,140.5856,140.6051,10675.0
2018-07-09 15:25:00,144.33,144.35,144.25,144.3,6732.0,140.6051,140.6246,140.5271,140.5759,6732.0
2018-07-09 15:30:00,144.29,144.38,144.25,144.34,16150.0,140.5661,140.6538,140.5271,140.6148,16150.0
2018-07-09 15:35:00,144.32,144.53,144.31,144.5,15769.0,140.5953,140.7999,140.5856,140.7707,15769.0
2018-07-09 15:40:00,144.49,144.55,144.47,144.49,19601.0,140.761,140.8194,140.7415,140.761,19601.0
2018-07-09 15:45:00,144.48,144.62,144.43,144.61,28046.0,140.7512,140.8876,140.7025,140.8779,28046.0
2018-07-09 15:50:00,144.64,144.82,144.58,144.66,34126.0,140.9071,141.0824,140.8486,140.9266,34126.0
2018-07-09 15:55:00,144.67,144.69,144.59,144.64,59387.0,140.9363,140.9558,140.8584,140.9071,59387.0
2018-07-10 09:30:00,144.37,144.96,144.31,144.56,43535.0,140.644,141.2188,140.5856,140.8291,43535.0
2018-07-10 09:35:00,144.4,144.49,144.12,144.32,16084.0,140.6733,140.761,140.4005,140.5953,16084.0
2018-07-10 09:40:00,144.32,144.32,143.98,144.17,6971.0,140.5953,140.5953,140.2641,140.4492,6971.0
2018-07-10 09:45:00,144.27,144.46,143.99,144.0,17675.0,140.5466,140.7317,140.2739,140.2836,17675.0
2018-07-10 09:50:00,143.92,143.96,143.62,143.62,20309.0,140.2057,140.2446,139.9134,139.9134,20309.0
2018-07-10 09:55:00,143.61,144.07,143.6,143.92,37043.0,139.9037,140.3518,139.8939,140.2057,37043.0
2018-07-10 10:00:00,143.92,144.22,143.92,144.13,18946.0,140.2057,140.4979,140.2057,140.4102,18946.0
2018-07-10 10:05:00,144.1,144.12,143.81,143.88,23153.0,140.381,140.4005,140.0985,140.1667,23153.0
2018-07-10 10:10:00,143.87,144.06,143.42,143.52,127662.0,140.157,140.342,139.7186,139.816,127662.0
2018-07-10 10:15:00,143.52,143.9,143.36,143.78,27533.0,139.816,140.1862,139.6601,140.0693,27533.0
2018-07-10 10:20:00,143.82,143.93,143.62,143.85,16464.0,140.1082,140.2154,139.9134,140.1375,16464.0
2018-07-10 10:25:00,143.9,143.9,143.56,143.87,5407.0,140.1862,140.1862,139.855,140.157,5407.0
2018-07-10 10:30:00,143.86,144.46,143.83,144.45,13657.0,140.1472,140.7317,140.118,140.722,13657.0
2018-07-10 10:35:00,144.48,144.54,144.13,144.18,15554.0,140.7512,140.8097,140.4102,140.459,15554.0
2018-07-10 10:40:00,144.18,144.54,144.1,144.52,9878.0,140.459,140.8097,140.381,140.7902,9878.0
2018-07-10 10:45:00,144.5,144.56,144.26,144.32,10440.0,140.7707,140.8291,140.5369,140.5953,10440.0
2018-07-10 10:50:00,144.36,144.51,144.28,144.42,8291.0,140.6343,140.7804,140.5564,140.6928,8291.0
2018-07-10 10:55:00,144.42,144.47,144.31,144.31,9005.0,140.6928,140.7415,140.5856,140.5856,9005.0
2018-07-10 11:00:00,144.35,144.87,144.33,144.87,22393.0,140.6246,141.1311,140.6051,141.1311,22393.0
2018-07-10 11:05:00,144.88,144.88,144.6,144.71,7029.0,141.1409,141.1409,140.8681,140.9753,7029.0
2018-07-10 11:10:00,144.77,144.78,144.4,144.43,8569.0,141.0337,141.0435,140.6733,140.7025,8569.0
2018-07-10 11:15:00,144.42,144.61,144.42,144.55,4025.0,140.6928,140.8779,140.6928,140.8194,4025.0
2018-07-10 11:20:00,144.53,144.68,144.52,144.52,6937.0,140.7999,140.946,140.7902,140.7902,6937.0
2018-07-10 11:25:00,144.52,144.56,144.43,144.44,5890.0,140.7902,140.8291,140.7025,140.7122,5890.0
2018-07-10 11:30:00,144.51,144.77,144.48,144.67,7225.0,140.7804,141.0337,140.7512,140.9363,7225.0
2018-07-10 11:35:00,144.68,144.87,144.68,144.73,6702.0,140.946,141.1311,140.946,140.9948,6702.0
2018-07-10 11:40:00,144.73,144.78,144.67,144.68,3886.0,140.9948,141.0435,140.9363,140.946,3886.0
2018-07-10 11:45:00,144.73,144.82,144.54,144.54,6200.0,140.9948,141.0824,140.8097,140.8097,6200.0
2018-07-10 11:50:00,144.55,144.82,144.55,144.77,4334.0,140.8194,141.0824,140.8194,141.0337,4334.0
2018-07-10 11:55:00,144.8,144.84,144.74,144.81,3200.0,141.063,141.1019,141.0045,141.0727,3200.0
2018-07-10 12:00:00,144.79,144.91,144.79,144.83,6722.0,141.0532,141.1701,141.0532,141.0922,6722.0
2018-07-10 12:05:00,144.8,144.9,144.74,144.89,6626.0,141.063,141.1604,141.0045,141.1506,6626.0
2018-07-10 12:10:00,144.93,145.03,144.9,145.01,3894.0,141.1896,141.287,141.1604,141.2675,3894.0
2018-07-10 12:15:00,145.03,145.12,144.97,145.02,8297.0,141.287,141.3747,141.2286,141.2773,8297.0
2018-07-10 12:20:00,145.06,145.1,145.04,145.05,4724.0,141.3162,141.3552,141.2968,141.3065,4724.0
2018-07-10 12:25:00,145.08,145.29,145.08,145.18,5244.0,141.3357,141.5403,141.3357,141.4331,5244.0
2018-07-10 12:30:00,145.2,145.35,145.16,145.35,4774.0,141.4526,141.5988,141.4137,141.5988,4774.0
2018-07-10 12:35:00,145.3,145.32,145.09,145.09,6603.0,141.55,141.5695,141.3455,141.3455,6603.0
2018-07-10 12:40:00,145.1,145.17,145.05,145.11,16827.0,141.3552,141.4234,141.3065,141.365,16827.0
2018-07-10 12:45:00,145.11,145.27,145.11,145.24,9881.0,141.365,141.5208,141.365,141.4916,9881.0
2018-07-10 12:50:00,145.21,145.3,145.12,145.25,7102.0,141.4624,141.55,141.3747,141.5013,7102.0
2018-07-10 12:55:00,145.26,145.26,144.99,144.99,5414.0,141.5111,141.5111,141.248,141.248,5414.0
2018-07-10 13:00:00,144.99,145.07,144.91,144.92,7528.0,141.248,141.326,141.1701,141.1799,7528.0
2018-07-10 13:05:00,144.89,144.93,144.73,144.73,5506.0,141.1506,141.1896,140.9948,140.9948,5506.0
2018-07-10 13:10:00,144.71,145.01,144.71,144.95,10676.0,140.9753,141.2675,140.9753,141.2091,10676.0
2018-07-10 13:15:00,144.95,144.98,144.91,144.97,5850.0,141.2091,141.2383,141.1701,141.2286,5850.0
2018-07-10 13:20:00,144.95,145.03,144.92,145.01,4964.0,141.2091,141.287,141.1799,141.2675,4964.0
2018-07-10 13:25:00,145.0,145.07,144.95,144.95,7397.0,141.2578,141.326,141.2091,141.2091,7397.0
2018-07-10 13:30:00,144.9,144.95,144.74,144.77,10098.0,141.1604,141.2091,141.0045,141.0337,10098.0
2018-07-10 13:35:00,144.74,144.9,144.67,144.8,7857.0,141.0045,141.1604,140.9363,141.063,7857.0
2018-07-10 13:40:00,144.74,144.83,144.69,144.7,5840.0,141.0045,141.0922,140.9558,140.9655,5840.0
2018-07-10 13:45:00,144.72,144.86,144.62,144.72,9769.0,140.985,141.1214,140.8876,140.985,9769.0
2018-07-10 13:50:00,144.71,144.77,144.59,144.72,24684.0,140.9753,141.0337,140.8584,140.985,24684.0
2018-07-10 13:55:00,144.68,144.79,144.65,144.68,6411.0,140.946,141.0532,140.9168,140.946,6411.0
2018-07-10 14:00:00,144.73,144.86,144.67,144.81,5172.0,140.9948,141.1214,140.9363,141.0727,5172.0
2018-07-10 14:05:00,144.83,144.85,144.69,144.81,5641.0,141.0922,141.1117,140.9558,141.0727,5641.0
2018-07-10 14:10:00,144.83,144.93,144.82,144.82,6766.0,141.0922,141.1896,141.0824,141.0824,6766.0
2018-07-10 14:15:00,144.79,144.84,144.7,144.75,4045.0,141.0532,141.1019,140.9655,141.0142,4045.0
2018-07-10 14:20:00,144.77,144.8,144.66,144.67,5476.0,141.0337,141.063,140.9266,140.9363,5476.0
2018-07-10 14:25:00,144.62,144.7,144.58,144.58,10256.0,140.8876,140.9655,140.8486,140.8486,10256.0
2018-07-10 14:30:00,144.52,144.57,144.47,144.47,8975.0,140.7902,140.8389,140.7415,140.7415,8975.0
2018-07-10 14:35:00,144.44,144.47,144.25,144.32,13201.0,140.7122,140.7415,140.5271,140.5953,13201.0
2018-07-10 14:40:00,144.29,144.33,144.16,144.17,23194.0,140.5661,140.6051,140.4395,140.4492,23194.0
2018-07-10 14:45:00,144.18,144.23,144.08,144.11,15488.0,140.459,140.5077,140.3615,140.3908,15488.0
2018-07-10 14:50:00,144.08,144.2,143.98,144.07,16759.0,140.3615,140.4784,140.2641,140.3518,16759.0
2018-07-10 14:55:00,144.03,144.1,143.75,143.89,24758.0,140.3128,140.381,140.04,140.1764,24758.0
2018-07-10 15:00:00,143.9,143.93,143.75,143.8,26585.0,140.1862,140.2154,140.04,140.0888,26585.0
2018-07-10 15:05:00,143.8,143.94,143.75,143.93,18427.0,140.0888,140.2251,140.04,140.2154,18427.0
2018-07-10 15:10:00,143.97,144.09,143.96,144.02,14256.0,140.2544,140.3713,140.2446,140.3031,14256.0
2018-07-10 15:15:00,144.03,144.08,143.89,143.97,15217.0,140.3128,140.3615,140.1764,140.2544,15217.0
2018-07-10 15:20:00,143.97,144.06,143.94,143.94,9590.0,140.2544,140.342,140.2251,140.2251,9590.0
2018-07-10 15:25:00,143.94,144.04,143.77,143.87,15840.0,140.2251,140.3226,140.0595,140.157,15840.0
2018-07-10 15:30:00,143.85,143.91,143.76,143.91,13612.0,140.1375,140.1959,140.0498,140.1959,13612.0
2018-07-10 15:35:00,143.94,143.96,143.85,143.89,13942.0,140.2251,140.2446,140.1375,140.1764,13942.0
2018-07-10 15:40:00,143.9,143.98,143.81,143.85,33003.0,140.1862,140.2641,140.0985,140.1375,33003.0
2018-07-10 15:45:00,143.84,143.96,143.73,143.95,29737.0,140.1277,140.2446,140.0206,140.2349,29737.0
2018-07-10 15:50:00,143.98,144.23,143.98,144.18,43573.0,140.2641,140.5077,140.2641,140.459,43573.0
2018-07-10 15:55:00,144.18,144.4,144.11,144.17,101503.0,140.459,140.6733,140.3908,140.4492,101503.0
2018-07-11 09:30:00,142.89,143.69,142.75,143.69,43397.0,139.2022,139.9816,139.0659,139.9816,43397.0
2018-07-11 09:35:00,143.67,144.07,143.41,143.68,17081.0,139.9621,140.3518,139.7088,139.9719,17081.0
2018-07-11 09:40:00,143.74,143.78,143.09,143.31,18130.0,140.0303,140.0693,139.3971,139.6114,18130.0
2018-07-11 09:45:00,143.36,144.0,143.36,143.99,23360.0,139.6601,140.2836,139.6601,140.2739,23360.0
2018-07-11 09:50:00,143.88,144.21,143.86,144.08,12153.0,140.1667,140.4882,140.1472,140.3615,12153.0
2018-07-11 09:55:00,144.01,144.14,143.81,144.14,14186.0,140.2933,140.42,140.0985,140.42,14186.0
2018-07-11 10:00:00,144.22,144.49,144.12,144.34,13145.0,140.4979,140.761,140.4005,140.6148,13145.0
2018-07-11 10:05:00,144.19,144.22,144.1,144.1,1406.0,140.4687,140.4979,140.381,140.381,1406.0
2018-07-11 10:10:00,144.07,144.19,143.85,144.07,11550.0,140.3518,140.4687,140.1375,140.3518,11550.0
2018-07-11 10:15:00,144.07,144.54,144.07,144.45,11415.0,140.3518,140.8097,140.3518,140.722,11415.0
2018-07-11 10:20:00,144.49,144.65,144.37,144.54,14997.0,140.761,140.9168,140.644,140.8097,14997.0
2018-07-11 10:25:00,144.56,144.77,144.51,144.64,12379.0,140.8291,141.0337,140.7804,140.9071,12379.0
2018-07-11 10:30:00,144.61,144.86,144.6,144.85,11395.0,140.8779,141.1214,140.8681,141.1117,11395.0
2018-07-11 10:35:00,144.8,144.9,144.75,144.79,8966.0,141.063,141.1604,141.0142,141.0532,8966.0
2018-07-11 10:40:00,144.76,144.89,144.72,144.82,9614.0,141.024,141.1506,140.985,141.0824,9614.0
2018-07-11 10:45:00,144.82,144.82,144.58,144.62,11598.0,141.0824,141.0824,140.8486,140.8876,11598.0
2018-07-11 10:50:00,144.59,144.68,144.56,144.61,10307.0,140.8584,140.946,140.8291,140.8779,10307.0
2018-07-11 10:55:00,144.58,144.71,144.58,144.65,7606.0,140.8486,140.9753,140.8486,140.9168,7606.0
2018-07-11 11:00:00,144.67,144.77,144.48,144.48,15801.0,140.9363,141.0337,140.7512,140.7512,15801.0
2018-07-11 11:05:00,144.51,144.58,144.36,144.51,13129.0,140.7804,140.8486,140.6343,140.7804,13129.0
2018-07-11 11:10:00,144.51,144.51,144.15,144.21,18082.0,140.7804,140.7804,140.4297,140.4882,18082.0
2018-07-11 11:15:00,144.21,144.48,144.21,144.34,10744.0,140.4882,140.7512,140.4882,140.6148,10744.0
2018-07-11 11:20:00,144.33,144.36,144.14,144.25,12365.0,140.6051,140.6343,140.42,140.5271,12365.0
2018-07-11 11:25:00,144.19,144.32,144.05,144.07,15597.0,140.4687,140.5953,140.3323,140.3518,15597.0
2018-07-11 11:30:00,144.07,144.21,143.84,144.19,19997.0,140.3518,140.4882,140.1277,140.4687,19997.0
2018-07-11 11:35:00,144.13,144.42,144.13,144.22,11485.0,140.4102,140.6928,140.4102,140.4979,11485.0
2018-07-11 11:40:00,144.22,144.24,144.02,144.03,8300.0,140.4979,140.5174,140.3031,140.3128,8300.0
2018-07-11 11:45:00,144.06,144.14,143.89,144.09,6717.0,140.342,140.42,140.1764,140.3713,6717.0
2018-07-11 11:50:00,144.11,144.32,144.11,144.24,5883.0,140.3908,140.5953,140.3908,140.5174,5883.0
2018-07-11 11:55:00,144.2,144.42,144.14,144.14,6444.0,140.4784,140.6928,140.42,140.42,6444.0
2018-07-11 12:00:00,144.2,144.34,144.1,144.21,8426.0,140.4784,140.6148,140.381,140.4882,8426.0
2018-07-11 12:05:00,144.18,144.18,144.01,144.02,5966.0,140.459,140.459,140.2933,140.3031,5966.0
2018-07-11 12:10:00,144.03,144.28,144.01,144.12,8037.0,140.3128,140.5564,140.2933,140.4005,8037.0
2018-07-11 12:15:00,144.1,144.24,144.0,144.13,9600.0,140.381,140.5174,140.2836,140.4102,9600.0
2018-07-11 12:20:00,144.14,144.43,144.14,144.43,9065.0,140.42,140.7025,140.42,140.7025,9065.0
2018-07-11 12:25:00,144.4,144.78,144.37,144.72,12465.0,140.6733,141.0435,140.644,140.985,12465.0
2018-07-11 12:30:00,144.67,145.05,144.64,145.0,34575.0,140.9363,141.3065,140.9071,141.2578,34575.0
2018-07-11 12:35:00,144.98,145.14,144.86,145.09,11100.0,141.2383,141.3942,141.1214,141.3455,11100.0
2018-07-11 12:40:00,145.06,145.21,144.94,144.94,12869.0,141.3162,141.4624,141.1993,141.1993,12869.0
2018-07-11 12:45:00,144.91,145.27,144.84,145.25,14893.0,141.1701,141.5208,141.1019,141.5013,14893.0
2018-07-11 12:50:00,145.22,145.4,145.17,145.4,11594.0,141.4721,141.6475,141.4234,141.6475,11594.0
2018-07-11 12:55:00,145.4,145.42,145.03,145.27,24154.0,141.6475,141.6669,141.287,141.5208,24154.0
2018-07-11 13:00:00,145.3,145.73,145.2,145.66,47631.0,141.55,141.9689,141.4526,141.9008,47631.0
2018-07-11 13:05:00,145.63,145.86,145.41,145.56,53177.0,141.8715,142.0956,141.6572,141.8033,53177.0
2018-07-11 13:10:00,145.58,145.58,145.16,145.34,29466.0,141.8228,141.8228,141.4137,141.589,29466.0
2018-07-11 13:15:00,145.39,145.65,145.27,145.63,13069.0,141.6377,141.891,141.5208,141.8715,13069.0
2018-07-11 13:20:00,145.64,145.88,145.59,145.78,26216.0,141.8813,142.1151,141.8326,142.0177,26216.0
2018-07-11 13:25:00,145.77,145.87,145.74,145.83,23517.0,142.0079,142.1053,141.9787,142.0664,23517.0
2018-07-11 13:30:00,145.87,146.15,145.86,145.98,16417.0,142.1053,142.3781,142.0956,142.2125,16417.0
2018-07-11 13:35:00,145.99,146.2,145.95,146.2,12690.0,142.2222,142.4268,142.1833,142.4268,12690.0
2018-07-11 13:40:00,146.15,146.28,146.12,146.28,18824.0,142.3781,142.5048,142.3489,142.5048,18824.0
2018-07-11 13:45:00,146.25,146.25,145.64,145.71,11800.0,142.4755,142.4755,141.8813,141.9495,11800.0
2018-07-11 13:50:00,145.72,145.99,145.64,145.93,11772.0,141.9592,142.2222,141.8813,142.1638,11772.0
2018-07-11 13:55:00,145.88,145.92,145.71,145.73,11055.0,142.1151,142.154,141.9495,141.9689,11055.0
2018-07-11 14:00:00,145.7,145.82,145.64,145.72,11458.0,141.9397,142.0566,141.8813,141.9592,11458.0
2018-07-11 14:05:00,145.75,145.84,145.67,145.73,5886.0,141.9884,142.0761,141.9105,141.9689,5886.0
2018-07-11 14:10:00,145.78,145.78,145.41,145.46,6962.0,142.0177,142.0177,141.6572,141.7059,6962.0
2018-07-11 14:15:00,145.45,145.78,145.41,145.73,12106.0,141.6962,142.0177,141.6572,141.9689,12106.0
2018-07-11 14:20:00,145.72,145.96,145.7,145.92,6122.0,141.9592,142.193,141.9397,142.154,6122.0
2018-07-11 14:25:00,145.96,145.99,145.86,145.91,11084.0,142.193,142.2222,142.0956,142.1443,11084.0
2018-07-11 14:30:00,145.94,146.03,145.91,146.0,15105.0,142.1735,142.2612,142.1443,142.232,15105.0
2018-07-11 14:35:00,145.99,146.04,145.8,145.8,14485.0,142.2222,142.2709,142.0371,142.0371,14485.0
2018-07-11 14:40:00,145.79,145.87,145.68,145.83,10650.0,142.0274,142.1053,141.9202,142.0664,10650.0
2018-07-11 14:45:00,145.83,145.9,145.72,145.83,12162.0,142.0664,142.1346,141.9592,142.0664,12162.0
2018-07-11 14:50:00,145.87,145.9,145.77,145.77,10592.0,142.1053,142.1346,142.0079,142.0079,10592.0
2018-07-11 14:55:00,145.81,145.85,145.68,145.73,10201.0,142.0469,142.0859,141.9202,141.9689,10201.0
2018-07-11 15:00:00,145.68,145.85,145.63,145.7,19049.0,141.9202,142.0859,141.8715,141.9397,19049.0
2018-07-11 15:05:00,145.71,145.85,145.68,145.77,10560.0,141.9495,142.0859,141.9202,142.0079,10560.0
2018-07-11 15:10:00,145.77,145.87,145.72,145.78,17259.0,142.0079,142.1053,141.9592,142.0177,17259.0
2018-07-11 15:15:00,145.78,145.82,145.63,145.69,11735.0,142.0177,142.0566,141.8715,141.93,11735.0
2018-07-11 15:20:00,145.7,145.86,145.64,145.86,11327.0,141.9397,142.0956,141.8813,142.0956,11327.0
2018-07-11 15:25:00,145.85,145.95,145.83,145.86,13254.0,142.0859,142.1833,142.0664,142.0956,13254.0
2018-07-11 15:30:00,145.88,146.06,145.88,146.05,54075.0,142.1151,142.2904,142.1151,142.2807,54075.0
2018-07-11 15:35:00,146.05,146.11,145.93,146.01,68279.0,142.2807,142.3391,142.1638,142.2417,68279.0
2018-07-11 15:40:00,146.02,146.21,145.99,146.2,31710.0,142.2515,142.4366,142.2222,142.4268,31710.0
2018-07-11 15:45:00,146.18,146.27,146.08,146.24,51303.0,142.4073,142.495,142.3099,142.4658,51303.0
2018-07-11 15:50:00,146.23,146.23,145.76,145.87,57297.0,142.456,142.456,141.9982,142.1053,57297.0
2018-07-11 15:55:00,145.84,146.09,145.67,145.71,135039.0,142.0761,142.3197,141.9105,141.9495,135039.0
2018-07-12 09:30:00,146.93,147.38,146.53,147.09,52381.0,143.138,143.5764,142.7483,143.2938,52381.0
2018-07-12 09:35:00,147.14,147.73,147.08,147.64,28930.0,143.3426,143.9173,143.2841,143.8297,28930.0
2018-07-12 09:40:00,147.69,147.87,146.91,146.93,26418.0,143.8784,144.0537,143.1185,143.138,26418.0
2018-07-12 09:45:00,146.93,147.04,146.6,146.6,22169.0,143.138,143.2451,142.8165,142.8165,22169.0
2018-07-12 09:50:00,146.63,146.67,146.35,146.54,22885.0,142.8457,142.8847,142.5729,142.758,22885.0
2018-07-12 09:55:00,146.57,146.8,146.53,146.75,18007.0,142.7873,143.0113,142.7483,142.9626,18007.0
2018-07-12 10:00:00,146.7,147.32,146.66,147.29,29278.0,142.9139,143.5179,142.8749,143.4887,29278.0
2018-07-12 10:05:00,147.29,147.29,147.02,147.14,18068.0,143.4887,143.4887,143.2257,143.3426,18068.0
2018-07-12 10:10:00,147.15,147.44,147.15,147.3,9850.0,143.3523,143.6348,143.3523,143.4984,9850.0
2018-07-12 10:15:00,147.31,147.5,147.31,147.46,9699.0,143.5082,143.6933,143.5082,143.6543,9699.0
2018-07-12 10:20:00,147.44,147.44,147.2,147.24,11748.0,143.6348,143.6348,143.401,143.44,11748.0
2018-07-12 10:25:00,147.25,147.42,147.15,147.36,11628.0,143.4497,143.6153,143.3523,143.5569,11628.0
2018-07-12 10:30:00,147.36,147.45,147.35,147.42,13424.0,143.5569,143.6446,143.5471,143.6153,13424.0
2018-07-12 10:35:00,147.44,147.75,147.4,147.51,29064.0,143.6348,143.9368,143.5958,143.703,29064.0
2018-07-12 10:40:00,147.51,147.55,147.36,147.38,14656.0,143.703,143.742,143.5569,143.5764,14656.0
2018-07-12 10:45:00,147.42,147.59,147.3,147.3,7669.0,143.6153,143.7809,143.4984,143.4984,7669.0
2018-07-12 10:50:00,147.26,147.33,147.16,147.3,10397.0,143.4595,143.5277,143.362,143.4984,10397.0
2018-07-12 10:55:00,147.29,147.31,147.16,147.24,5791.0,143.4887,143.5082,143.362,143.44,5791.0
2018-07-12 11:00:00,147.24,147.65,147.24,147.65,5372.0,143.44,143.8394,143.44,143.8394,5372.0
2018-07-12 11:05:00,147.65,147.85,147.65,147.85,7567.0,143.8394,144.0342,143.8394,144.0342,7567.0
2018-07-12 11:10:00,147.87,148.29,147.75,148.09,26166.0,144.0537,144.4629,143.9368,144.268,26166.0
2018-07-12 11:15:00,148.06,148.21,147.99,148.11,9771.0,144.2388,144.3849,144.1706,144.2875,9771.0
2018-07-12 11:20:00,148.06,148.06,147.75,147.89,8531.0,144.2388,144.2388,143.9368,144.0732,8531.0
2018-07-12 11:25:00,147.92,148.18,147.79,148.11,8262.0,144.1024,144.3557,143.9758,144.2875,8262.0
2018-07-12 11:30:00,148.11,148.18,147.86,147.88,13919.0,144.2875,144.3557,144.044,144.0635,13919.0
2018-07-12 11:35:00,147.9,147.93,147.77,147.9,7549.0,144.0829,144.1122,143.9563,144.0829,7549.0
2018-07-12 11:40:00,147.88,147.95,147.74,147.81,9585.0,144.0635,144.1317,143.9271,143.9953,9585.0
2018-07-12 11:45:00,147.8,148.04,147.78,147.87,12426.0,143.9855,144.2193,143.966,144.0537,12426.0
2018-07-12 11:50:00,147.89,147.94,147.84,147.89,7349.0,144.0732,144.1219,144.0245,144.0732,7349.0
2018-07-12 11:55:00,147.9,148.17,147.87,148.02,18339.0,144.0829,144.346,144.0537,144.1998,18339.0
2018-07-12 12:00:00,148.02,148.05,147.83,148.02,12249.0,144.1998,144.2291,144.0148,144.1998,12249.0
2018-07-12 12:05:00,147.96,148.02,147.82,147.87,9656.0,144.1414,144.1998,144.005,144.0537,9656.0
2018-07-12 12:10:00,147.85,147.88,147.72,147.8,12431.0,144.0342,144.0635,143.9076,143.9855,12431.0
2018-07-12 12:15:00,147.8,147.83,147.7,147.74,15040.0,143.9855,144.0148,143.8881,143.9271,15040.0
2018-07-12 12:20:00,147.75,147.82,147.65,147.68,6623.0,143.9368,144.005,143.8394,143.8686,6623.0
2018-07-12 12:25:00,147.64,147.67,147.41,147.58,14417.0,143.8297,143.8589,143.6056,143.7712,14417.0
2018-07-12 12:30:00,147.59,147.71,147.58,147.62,7869.0,143.7809,143.8978,143.7712,143.8102,7869.0
2018-07-12 12:35:00,147.62,147.63,147.45,147.45,6401.0,143.8102,143.8199,143.6446,143.6446,6401.0
2018-07-12 12:40:00,147.47,147.57,147.39,147.56,11926.0,143.664,143.7615,143.5861,143.7517,11926.0
2018-07-12 12:45:00,147.53,147.7,147.47,147.67,7708.0,143.7225,143.8881,143.664,143.8589,7708.0
2018-07-12 12:50:00,147.7,147.83,147.7,147.77,6105.0,143.8881,144.0148,143.8881,143.9563,6105.0
2018-07-12 12:55:00,147.78,147.87,147.74,147.74,8032.0,143.966,144.0537,143.9271,143.9271,8032.0
2018-07-12 13:00:00,147.75,147.87,147.71,147.72,7638.0,143.9368,144.0537,143.8978,143.9076,7638.0
2018-07-12 13:05:00,147.73,147.77,147.61,147.74,10461.0,143.9173,143.9563,143.8004,143.9271,10461.0
2018-07-12 13:10:00,147.75,147.82,147.68,147.72,10871.0,143.9368,144.005,143.8686,143.9076,10871.0
2018-07-12 13:15:00,147.71,147.75,147.57,147.75,8000.0,143.8978,143.9368,143.7615,143.9368,8000.0
2018-07-12 13:20:00,147.74,147.86,147.74,147.83,8433.0,143.9271,144.044,143.9271,144.0148,8433.0
2018-07-12 13:25:00,147.84,148.27,147.81,148.19,14383.0,144.0245,144.4434,143.9953,144.3655,14383.0
2018-07-12 13:30:00,148.17,148.21,148.07,148.07,7900.0,144.346,144.3849,144.2486,144.2486,7900.0
2018-07-12 13:35:00,148.08,148.3,148.03,148.27,11725.0,144.2583,144.4726,144.2096,144.4434,11725.0
2018-07-12 13:40:00,148.29,148.42,148.26,148.38,8578.0,144.4629,144.5895,144.4337,144.5506,8578.0
2018-07-12 13:45:00,148.38,148.41,148.21,148.22,10364.0,144.5506,144.5798,144.3849,144.3947,10364.0
2018-07-12 13:50:00,148.24,148.24,147.91,148.06,20224.0,144.4142,144.4142,144.0927,144.2388,20224.0
2018-07-12 13:55:00,148.06,148.08,147.92,147.96,18252.0,144.2388,144.2583,144.1024,144.1414,18252.0
2018-07-12 14:00:00,147.95,147.99,147.87,147.92,10726.0,144.1317,144.1706,144.0537,144.1024,10726.0
2018-07-12 14:05:00,147.95,148.02,147.81,147.81,7140.0,144.1317,144.1998,143.9953,143.9953,7140.0
2018-07-12 14:10:00,147.83,147.97,147.83,147.92,7309.0,144.0148,144.1511,144.0148,144.1024,7309.0
2018-07-12 14:15:00,147.92,148.07,147.92,148.07,7304.0,144.1024,144.2486,144.1024,144.2486,7304.0
2018-07-12 14:20:00,148.08,148.2,148.03,148.1,20139.0,144.2583,144.3752,144.2096,144.2778,20139.0
2018-07-12 14:25:00,148.14,148.24,148.1,148.1,7100.0,144.3168,144.4142,144.2778,144.2778,7100.0
2018-07-12 14:30:00,148.12,148.32,148.07,148.3,12427.0,144.2973,144.4921,144.2486,144.4726,12427.0
2018-07-12 14:35:00,148.33,148.35,148.16,148.32,6902.0,144.5018,144.5213,144.3362,144.4921,6902.0
2018-07-12 14:40:00,148.29,148.3,148.13,148.28,11051.0,144.4629,144.4726,144.307,144.4531,11051.0
2018-07-12 14:45:00,148.3,148.45,148.24,148.44,12845.0,144.4726,144.6188,144.4142,144.609,12845.0
2018-07-12 14:50:00,148.44,148.58,148.42,148.53,14653.0,144.609,144.7454,144.5895,144.6967,14653.0
2018-07-12 14:55:00,148.51,148.63,148.37,148.63,15007.0,144.6772,144.7941,144.5408,144.7941,15007.0
2018-07-12 15:00:00,148.62,148.74,148.53,148.62,18356.0,144.7844,144.9013,144.6967,144.7844,18356.0
2018-07-12 15:05:00,148.59,148.71,148.53,148.71,25251.0,144.7551,144.872,144.6967,144.872,25251.0
2018-07-12 15:10:00,148.67,148.68,148.43,148.49,15703.0,144.8331,144.8428,144.5993,144.6577,15703.0
2018-07-12 15:15:00,148.49,148.56,148.47,148.52,13919.0,144.6577,144.7259,144.6382,144.6869,13919.0
2018-07-12 15:20:00,148.53,148.55,148.25,148.29,12780.0,144.6967,144.7162,144.4239,144.4629,12780.0
2018-07-12 15:25:00,148.25,148.37,148.16,148.37,20756.0,144.4239,144.5408,144.3362,144.5408,20756.0
2018-07-12 15:30:00,148.35,148.44,148.32,148.39,21574.0,144.5213,144.609,144.4921,144.5603,21574.0
2018-07-12 15:35:00,148.39,148.52,148.39,148.51,30066.0,144.5603,144.6869,144.5603,144.6772,30066.0
2018-07-12 15:40:00,148.52,148.65,148.4,148.45,24702.0,144.6869,144.8136,144.57,144.6188,24702.0
2018-07-12 15:45:00,148.42,148.52,148.35,148.35,54945.0,144.5895,144.6869,144.5213,144.5213,54945.0
2018-07-12 15:50:00,148.35,148.59,148.24,148.57,63922.0,144.5213,144.7551,144.4142,144.7357,63922.0
2018-07-12 15:55:00,148.57,148.64,148.47,148.63,82204.0,144.7357,144.8038,144.6382,144.7941,82204.0
2018-07-13 09:30:00,148.7,151.26,148.7,150.76,119384.0,144.8623,147.3562,144.8623,146.8691,119384.0
2018-07-13 09:35:00,150.75,150.76,149.32,149.56,44686.0,146.8594,146.8691,145.4663,145.7001,44686.0
2018-07-13 09:40:00,149.57,149.79,148.7,148.82,30097.0,145.7098,145.9242,144.8623,144.9792,30097.0
2018-07-13 09:45:00,148.81,149.1,148.25,148.41,38469.0,144.9695,145.252,144.4239,144.5798,38469.0
2018-07-13 09:50:00,148.45,148.48,147.86,147.99,50599.0,144.6188,144.648,144.044,144.1706,50599.0
2018-07-13 09:55:00,147.99,148.14,147.38,147.55,47207.0,144.1706,144.3168,143.5764,143.742,47207.0
2018-07-13 10:00:00,147.61,147.99,147.58,147.99,36709.0,143.8004,144.1706,143.7712,144.1706,36709.0
2018-07-13 10:05:00,147.95,148.05,147.71,148.03,93651.0,144.1317,144.2291,143.8978,144.2096,93651.0
2018-07-13 10:10:00,148.07,148.34,147.83,148.28,52384.0,144.2486,144.5116,144.0148,144.4531,52384.0
2018-07-13 10:15:00,148.28,148.34,147.82,148.08,19732.0,144.4531,144.5116,144.005,144.2583,19732.0
2018-07-13 10:20:00,148.04,148.22,147.93,148.15,18603.0,144.2193,144.3947,144.1122,144.3265,18603.0
2018-07-13 10:25:00,148.25,148.43,148.13,148.13,9391.0,144.4239,144.5993,144.307,144.307,9391.0
2018-07-13 10:30:00,148.18,148.19,148.01,148.02,8899.0,144.3557,144.3655,144.1901,144.1998,8899.0
2018-07-13 10:35:00,148.12,148.22,148.06,148.22,7331.0,144.2973,144.3947,144.2388,144.3947,7331.0
2018-07-13 10:40:00,148.25,148.25,148.1,148.17,15835.0,144.4239,144.4239,144.2778,144.346,15835.0
2018-07-13 10:45:00,148.18,148.24,147.86,147.86,8491.0,144.3557,144.4142,144.044,144.044,8491.0
2018-07-13 10:50:00,147.88,148.22,147.76,148.17,9000.0,144.0635,144.3947,143.9466,144.346,9000.0
2018-07-13 10:55:00,148.15,148.22,148.0,148.04,13644.0,144.3265,144.3947,144.1804,144.2193,13644.0
2018-07-13 11:00:00,148.13,148.36,147.97,148.36,12035.0,144.307,144.5311,144.1511,144.5311,12035.0
2018-07-13 11:05:00,148.34,148.46,148.07,148.07,11500.0,144.5116,144.6285,144.2486,144.2486,11500.0
2018-07-13 11:10:00,148.08,148.31,148.06,148.22,9412.0,144.2583,144.4824,144.2388,144.3947,9412.0
2018-07-13 11:15:00,148.24,148.4,148.18,148.38,11627.0,144.4142,144.57,144.3557,144.5506,11627.0
2018-07-13 11:20:00,148.38,148.5,148.18,148.5,9975.0,144.5506,144.6675,144.3557,144.6675,9975.0
2018-07-13 11:25:00,148.53,148.67,148.36,148.43,19491.0,144.6967,144.8331,144.5311,144.5993,19491.0
2018-07-13 11:30:00,148.41,148.68,148.4,148.48,7791.0,144.5798,144.8428,144.57,144.648,7791.0
2018-07-13 11:35:00,148.49,148.54,148.35,148.35,4800.0,144.6577,144.7064,144.5213,144.5213,4800.0
2018-07-13 11:40:00,148.36,148.51,148.05,148.35,11774.0,144.5311,144.6772,144.2291,144.5213,11774.0
2018-07-13 11:45:00,148.37,148.4,148.12,148.35,7414.0,144.5408,144.57,144.2973,144.5213,7414.0
2018-07-13 11:50:00,148.35,148.49,148.31,148.34,6900.0,144.5213,144.6577,144.4824,144.5116,6900.0
2018-07-13 11:55:00,148.29,148.29,148.08,148.1,6739.0,144.4629,144.4629,144.2583,144.2778,6739.0
2018-07-13 12:00:00,148.08,148.11,147.98,148.02,5470.0,144.2583,144.2875,144.1609,144.1998,5470.0
2018-07-13 12:05:00,148.03,148.03,147.91,148.02,3980.0,144.2096,144.2096,144.0927,144.1998,3980.0
2018-07-13 12:10:00,148.1,148.12,147.93,148.07,7867.0,144.2778,144.2973,144.1122,144.2486,7867.0
2018-07-13 12:15:00,148.13,148.36,148.13,148.3,5165.0,144.307,144.5311,144.307,144.4726,5165.0
2018-07-13 12:20:00,148.29,148.3,148.11,148.23,13600.0,144.4629,144.4726,144.2875,144.4044,13600.0
2018-07-13 12:25:00,148.21,148.41,148.21,148.4,6800.0,144.3849,144.5798,144.3849,144.57,6800.0
2018-07-13 12:30:00,148.37,148.44,148.3,148.31,5085.0,144.5408,144.609,144.4726,144.4824,5085.0
2018-07-13 12:35:00,148.32,148.33,148.14,148.19,27342.0,144.4921,144.5018,144.3168,144.3655,27342.0
2018-07-13 12:40:00,148.21,148.31,148.09,148.25,23218.0,144.3849,144.4824,144.268,144.4239,23218.0
2018-07-13 12:45:00,148.24,148.32,148.18,148.18,7816.0,144.4142,144.4921,144.3557,144.3557,7816.0
2018-07-13 12:50:00,148.17,148.22,147.95,148.12,31656.0,144.346,144.3947,144.1317,144.2973,31656.0
2018-07-13 12:55:00,148.15,148.32,148.05,148.08,15300.0,144.3265,144.4921,144.2291,144.2583,15300.0
2018-07-13 13:00:00,148.08,148.23,148.08,148.19,12933.0,144.2583,144.4044,144.2583,144.3655,12933.0
2018-07-13 13:05:00,148.19,148.25,148.0,148.21,33667.0,144.3655,144.4239,144.1804,144.3849,33667.0
2018-07-13 13:10:00,148.23,148.38,148.19,148.3,38985.0,144.4044,144.5506,144.3655,144.4726,38985.0
2018-07-13 13:15:00,148.26,148.27,147.88,147.93,14782.0,144.4337,144.4434,144.0635,144.1122,14782.0
2018-07-13 13:20:00,147.95,148.15,147.95,148.13,32173.0,144.1317,144.3265,144.1317,144.307,32173.0
2018-07-13 13:25:00,148.17,148.2,148.04,148.04,7623.0,144.346,144.3752,144.2193,144.2193,7623.0
2018-07-13 13:30:00,148.11,148.15,147.85,148.07,10255.0,144.2875,144.3265,144.0342,144.2486,10255.0
2018-07-13 13:35:00,148.14,148.28,148.1,148.18,6850.0,144.3168,144.4531,144.2778,144.3557,6850.0
2018-07-13 13:40:00,148.21,148.33,148.15,148.17,5652.0,144.3849,144.5018,144.3265,144.346,5652.0
2018-07-13 13:45:00,148.15,148.36,148.1,148.16,7418.0,144.3265,144.5311,144.2778,144.3362,7418.0
2018-07-13 13:50:00,148.2,148.21,147.85,147.96,20844.0,144.3752,144.3849,144.0342,144.1414,20844.0
2018-07-13 13:55:00,148.06,148.15,147.95,148.01,7389.0,144.2388,144.3265,144.1317,144.1901,7389.0
2018-07-13 14:00:00,148.04,148.16,148.03,148.03,4866.0,144.2193,144.3362,144.2096,144.2096,4866.0
2018-07-13 14:05:00,148.07,148.24,148.07,148.1,9582.0,144.2486,144.4142,144.2486,144.2778,9582.0
2018-07-13 14:10:00,148.11,148.26,148.11,148.25,5385.0,144.2875,144.4337,144.2875,144.4239,5385.0
2018-07-13 14:15:00,148.27,148.27,148.08,148.08,7590.0,144.4434,144.4434,144.2583,144.2583,7590.0
2018-07-13 14:20:00,148.1,148.21,148.04,148.07,9696.0,144.2778,144.3849,144.2193,144.2486,9696.0
2018-07-13 14:25:00,148.07,148.16,148.03,148.16,5046.0,144.2486,144.3362,144.2096,144.3362,5046.0
2018-07-13 14:30:00,148.15,148.15,147.97,148.03,5321.0,144.3265,144.3265,144.1511,144.2096,5321.0
2018-07-13 14:35:00,148.02,148.16,147.93,148.0,9019.0,144.1998,144.3362,144.1122,144.1804,9019.0
2018-07-13 14:40:00,148.03,148.18,147.98,147.98,7490.0,144.2096,144.3557,144.1609,144.1609,7490.0
2018-07-13 14:45:00,147.99,148.24,147.99,148.24,5732.0,144.1706,144.4142,144.1706,144.4142,5732.0
2018-07-13 14:50:00,148.25,148.32,148.13,148.32,14604.0,144.4239,144.4921,144.307,144.4921,14604.0
2018-07-13 14:55:00,148.29,148.44,148.28,148.32,9638.0,144.4629,144.609,144.4531,144.4921,9638.0
2018-07-13 15:00:00,148.39,148.42,148.25,148.42,5919.0,144.5603,144.5895,144.4239,144.5895,5919.0
2018-07-13 15:05:00,148.42,148.47,148.33,148.35,9081.0,144.5895,144.6382,144.5018,144.5213,9081.0
2018-07-13 15:10:00,148.34,148.46,148.27,148.45,11184.0,144.5116,144.6285,144.4434,144.6188,11184.0
2018-07-13 15:15:00,148.48,148.48,148.31,148.33,9074.0,144.648,144.648,144.4824,144.5018,9074.0
2018-07-13 15:20:00,148.33,148.4,148.27,148.31,33057.0,144.5018,144.57,144.4434,144.4824,33057.0
2018-07-13 15:25:00,148.32,148.44,148.32,148.41,17411.0,144.4921,144.609,144.4921,144.5798,17411.0
2018-07-13 15:30:00,148.44,148.91,148.42,148.77,33419.0,144.609,145.0669,144.5895,144.9305,33419.0
2018-07-13 15:35:00,148.77,149.03,148.74,149.03,18426.0,144.9305,145.1838,144.9013,145.1838,18426.0
2018-07-13 15:40:00,149.03,149.08,148.7,148.91,30704.0,145.1838,145.2325,144.8623,145.0669,30704.0
2018-07-13 15:45:00,148.92,148.92,148.65,148.73,23083.0,145.0766,145.0766,144.8136,144.8915,23083.0
2018-07-13 15:50:00,148.74,148.83,148.6,148.71,40576.0,144.9013,144.9889,144.7649,144.872,40576.0
2018-07-13 15:55:00,148.73,148.83,148.72,148.74,62280.0,144.8915,144.9889,144.8818,144.9013,62280.0
2018-07-16 09:30:00,148.95,149.1,148.37,148.41,23218.0,145.1058,145.252,144.5408,144.5798,23218.0
2018-07-16 09:35:00,148.39,148.55,148.13,148.22,15659.0,144.5603,144.7162,144.307,144.3947,15659.0
2018-07-16 09:40:00,148.14,148.32,147.93,148.1,19252.0,144.3168,144.4921,144.1122,144.2778,19252.0
2018-07-16 09:45:00,148.08,148.24,147.77,148.19,13987.0,144.2583,144.4142,143.9563,144.3655,13987.0
2018-07-16 09:50:00,148.28,148.38,147.8,147.8,48608.0,144.4531,144.5506,143.9855,143.9855,48608.0
2018-07-16 09:55:00,147.8,148.17,147.77,148.17,17962.0,143.9855,144.346,143.9563,144.346,17962.0
2018-07-16 10:00:00,148.13,148.42,148.11,148.35,15298.0,144.307,144.5895,144.2875,144.5213,15298.0
2018-07-16 10:05:00,148.36,148.46,148.12,148.22,23823.0,144.5311,144.6285,144.2973,144.3947,23823.0
2018-07-16 10:10:00,148.3,148.54,148.25,148.26,8477.0,144.4726,144.7064,144.4239,144.4337,8477.0
2018-07-16 10:15:00,148.22,148.25,148.01,148.08,13459.0,144.3947,144.4239,144.1901,144.2583,13459.0
2018-07-16 10:20:00,148.02,148.11,147.87,147.95,6900.0,144.1998,144.2875,144.0537,144.1317,6900.0
2018-07-16 10:25:00,147.99,148.6,147.99,148.6,11515.0,144.1706,144.7649,144.1706,144.7649,11515.0
2018-07-16 10:30:00,148.56,148.66,148.27,148.54,13373.0,144.7259,144.8233,144.4434,144.7064,13373.0
2018-07-16 10:35:00,148.49,148.62,148.42,148.54,6873.0,144.6577,144.7844,144.5895,144.7064,6873.0
2018-07-16 10:40:00,148.54,148.58,148.35,148.5,5799.0,144.7064,144.7454,144.5213,144.6675,5799.0
2018-07-16 10:45:00,148.41,148.53,148.39,148.43,4700.0,144.5798,144.6967,144.5603,144.5993,4700.0
2018-07-16 10:50:00,148.39,148.66,148.39,148.6,9346.0,144.5603,144.8233,144.5603,144.7649,9346.0
2018-07-16 10:55:00,148.58,148.61,148.37,148.37,6989.0,144.7454,144.7746,144.5408,144.5408,6989.0
2018-07-16 11:00:00,148.33,148.46,148.3,148.46,10165.0,144.5018,144.6285,144.4726,144.6285,10165.0
2018-07-16 11:05:00,148.41,148.5,148.02,148.15,11343.0,144.5798,144.6675,144.1998,144.3265,11343.0
2018-07-16 11:10:00,148.13,148.15,147.82,147.84,16400.0,144.307,144.3265,144.005,144.0245,16400.0
2018-07-16 11:15:00,147.87,148.08,147.85,148.04,12388.0,144.0537,144.2583,144.0342,144.2193,12388.0
2018-07-16 11:20:00,148.04,148.07,147.6,147.6,12507.0,144.2193,144.2486,143.7907,143.7907,12507.0
2018-07-16 11:25:00,147.65,147.85,147.62,147.76,11778.0,143.8394,144.0342,143.8102,143.9466,11778.0
2018-07-16 11:30:00,147.74,147.79,147.61,147.77,15429.0,143.9271,143.9758,143.8004,143.9563,15429.0
2018-07-16 11:35:00,147.79,148.15,147.68,148.13,21323.0,143.9758,144.3265,143.8686,144.307,21323.0
2018-07-16 11:40:00,148.13,148.16,147.94,148.06,5694.0,144.307,144.3362,144.1219,144.2388,5694.0
2018-07-16 11:45:00,148.06,148.09,147.76,147.92,10488.0,144.2388,144.268,143.9466,144.1024,10488.0
2018-07-16 11:50:00,147.93,148.06,147.84,147.84,4877.0,144.1122,144.2388,144.0245,144.0245,4877.0
2018-07-16 11:55:00,147.84,147.95,147.78,147.78,11341.0,144.0245,144.1317,143.966,143.966,11341.0
2018-07-16 12:00:00,147.81,147.87,147.76,147.81,4300.0,143.9953,144.0537,143.9466,143.9953,4300.0
2018-07-16 12:05:00,147.76,147.99,147.73,147.95,8549.0,143.9466,144.1706,143.9173,144.1317,8549.0
2018-07-16 12:10:00,147.93,147.97,147.92,147.93,5105.0,144.1122,144.1511,144.1024,144.1122,5105.0
2018-07-16 12:15:00,147.93,147.93,147.74,147.74,7514.0,144.1122,144.1122,143.9271,143.9271,7514.0
2018-07-16 12:20:00,147.74,147.97,147.74,147.87,11920.0,143.9271,144.1511,143.9271,144.0537,11920.0
2018-07-16 12:25:00,147.89,147.92,147.81,147.83,8041.0,144.0732,144.1024,143.9953,144.0148,8041.0
2018-07-16 12:30:00,147.88,147.88,147.66,147.76,11948.0,144.0635,144.0635,143.8491,143.9466,11948.0
2018-07-16 12:35:00,147.81,147.95,147.81,147.81,12024.0,143.9953,144.1317,143.9953,143.9953,12024.0
2018-07-16 12:40:00,147.76,147.81,147.72,147.77,5972.0,143.9466,143.9953,143.9076,143.9563,5972.0
2018-07-16 12:45:00,147.77,147.78,147.58,147.6,25745.0,143.9563,143.966,143.7712,143.7907,25745.0
2018-07-16 12:50:00,147.64,147.75,147.6,147.64,9938.0,143.8297,143.9368,143.7907,143.8297,9938.0
2018-07-16 12:55:00,147.64,147.75,147.64,147.69,9164.0,143.8297,143.9368,143.8297,143.8784,9164.0
2018-07-16 13:00:00,147.67,147.7,147.46,147.47,11026.0,143.8589,143.8881,143.6543,143.664,11026.0
2018-07-16 13:05:00,147.52,147.64,147.38,147.46,8499.0,143.7128,143.8297,143.5764,143.6543,8499.0
2018-07-16 13:10:00,147.45,147.46,147.32,147.41,16238.0,143.6446,143.6543,143.5179,143.6056,16238.0
2018-07-16 13:15:00,147.41,147.44,147.32,147.32,5470.0,143.6056,143.6348,143.5179,143.5179,5470.0
2018-07-16 13:20:00,147.35,147.42,147.28,147.37,7616.0,143.5471,143.6153,143.4789,143.5666,7616.0
2018-07-16 13:25:00,147.42,147.43,147.18,147.18,12580.0,143.6153,143.6251,143.3815,143.3815,12580.0
2018-07-16 13:30:00,147.22,147.38,147.1,147.34,22108.0,143.4205,143.5764,143.3036,143.5374,22108.0
2018-07-16 13:35:00,147.36,147.65,147.36,147.46,5825.0,143.5569,143.8394,143.5569,143.6543,5825.0
2018-07-16 13:40:00,147.43,147.45,147.37,147.41,6597.0,143.6251,143.6446,143.5666,143.6056,6597.0
2018-07-16 13:45:00,147.41,147.54,147.41,147.51,4640.0,143.6056,143.7322,143.6056,143.703,4640.0
2018-07-16 13:50:00,147.5,147.5,147.34,147.35,5943.0,143.6933,143.6933,143.5374,143.5471,5943.0
2018-07-16 13:55:00,147.38,147.39,147.15,147.26,10104.0,143.5764,143.5861,143.3523,143.4595,10104.0
2018-07-16 14:00:00,147.29,147.47,147.24,147.43,9032.0,143.4887,143.664,143.44,143.6251,9032.0
2018-07-16 14:05:00,147.44,147.45,147.32,147.32,13044.0,143.6348,143.6446,143.5179,143.5179,13044.0
2018-07-16 14:10:00,147.36,147.42,147.26,147.38,9969.0,143.5569,143.6153,143.4595,143.5764,9969.0
2018-07-16 14:15:00,147.36,147.41,147.22,147.31,5708.0,143.5569,143.6056,143.4205,143.5082,5708.0
2018-07-16 14:20:00,147.28,147.38,147.24,147.35,4952.0,143.4789,143.5764,143.44,143.5471,4952.0
2018-07-16 14:25:00,147.34,147.38,147.29,147.29,4540.0,143.5374,143.5764,143.4887,143.4887,4540.0
2018-07-16 14:30:00,147.28,147.34,147.27,147.33,8090.0,143.4789,143.5374,143.4692,143.5277,8090.0
2018-07-16 14:35:00,147.37,147.37,147.18,147.2,8494.0,143.5666,143.5666,143.3815,143.401,8494.0
2018-07-16 14:40:00,147.2,147.2,146.95,147.03,21813.0,143.401,143.401,143.1575,143.2354,21813.0
2018-07-16 14:45:00,147.05,147.06,146.94,147.03,11384.0,143.2549,143.2646,143.1477,143.2354,11384.0
2018-07-16 14:50:00,147.03,147.05,146.93,146.96,10597.0,143.2354,143.2549,143.138,143.1672,10597.0
2018-07-16 14:55:00,146.97,146.97,146.84,146.88,9977.0,143.1769,143.1769,143.0503,143.0893,9977.0
2018-07-16 15:00:00,146.89,146.96,146.56,146.92,32546.0,143.099,143.1672,142.7775,143.1282,32546.0
2018-07-16 15:05:00,146.94,146.94,146.7,146.8,19842.0,143.1477,143.1477,142.9139,143.0113,19842.0
2018-07-16 15:10:00,146.82,146.88,146.62,146.86,19115.0,143.0308,143.0893,142.836,143.0698,19115.0
2018-07-16 15:15:00,146.86,146.87,146.68,146.81,15492.0,143.0698,143.0795,142.8944,143.0211,15492.0
2018-07-16 15:20:00,146.82,146.91,146.81,146.81,8634.0,143.0308,143.1185,143.0211,143.0211,8634.0
2018-07-16 15:25:00,146.81,146.91,146.76,146.84,18660.0,143.0211,143.1185,142.9724,143.0503,18660.0
2018-07-16 15:30:00,146.87,146.89,146.8,146.81,15162.0,143.0795,143.099,143.0113,143.0211,15162.0
2018-07-16 15:35:00,146.76,146.84,146.66,146.75,28676.0,142.9724,143.0503,142.8749,142.9626,28676.0
2018-07-16 15:40:00,146.75,146.77,146.6,146.69,24778.0,142.9626,142.9821,142.8165,142.9042,24778.0
2018-07-16 15:45:00,146.67,146.8,146.59,146.76,45188.0,142.8847,143.0113,142.8068,142.9724,45188.0
2018-07-16 15:50:00,146.74,146.74,146.43,146.52,110245.0,142.9529,142.9529,142.6509,142.7386,110245.0
2018-07-16 15:55:00,146.52,146.69,146.51,146.69,129366.0,142.7386,142.9042,142.7288,142.9042,129366.0
2018-07-17 09:30:00,145.6,145.81,145.01,145.07,49479.0,141.8423,142.0469,141.2675,141.326,49479.0
2018-07-17 09:35:00,145.08,145.97,145.07,145.88,21755.0,141.3357,142.2028,141.326,142.1151,21755.0
2018-07-17 09:40:00,145.95,146.62,145.95,146.36,14932.0,142.1833,142.836,142.1833,142.5827,14932.0
2018-07-17 09:45:00,146.39,146.81,146.34,146.76,27716.0,142.6119,143.0211,142.5632,142.9724,27716.0
2018-07-17 09:50:00,146.79,147.05,146.74,146.76,11588.0,143.0016,143.2549,142.9529,142.9724,11588.0
2018-07-17 09:55:00,146.79,146.97,146.53,146.86,16511.0,143.0016,143.1769,142.7483,143.0698,16511.0
2018-07-17 10:00:00,146.9,147.17,146.58,146.97,23037.0,143.1088,143.3718,142.797,143.1769,23037.0
2018-07-17 10:05:00,146.9,147.3,146.9,147.29,19922.0,143.1088,143.4984,143.1088,143.4887,19922.0
2018-07-17 10:10:00,147.23,147.35,146.89,147.31,21018.0,143.4302,143.5471,143.099,143.5082,21018.0
2018-07-17 10:15:00,147.25,147.44,147.18,147.18,21796.0,143.4497,143.6348,143.3815,143.3815,21796.0
2018-07-17 10:20:00,147.23,147.6,147.21,147.35,12318.0,143.4302,143.7907,143.4108,143.5471,12318.0
2018-07-17 10:25:00,147.37,147.5,147.23,147.43,6729.0,143.5666,143.6933,143.4302,143.6251,6729.0
2018-07-17 10:30:00,147.37,147.41,147.25,147.39,11622.0,143.5666,143.6056,143.4497,143.5861,11622.0
2018-07-17 10:35:00,147.37,147.37,147.04,147.22,18097.0,143.5666,143.5666,143.2451,143.4205,18097.0
2018-07-17 10:40:00,147.18,147.35,147.04,147.33,7800.0,143.3815,143.5471,143.2451,143.5277,7800.0
2018-07-17 10:45:00,147.24,147.41,147.1,147.21,9950.0,143.44,143.6056,143.3036,143.4108,9950.0
2018-07-17 10:50:00,147.2,147.49,147.14,147.43,9786.0,143.401,143.6835,143.3426,143.6251,9786.0
2018-07-17 10:55:00,147.48,147.56,147.35,147.35,7643.0,143.6738,143.7517,143.5471,143.5471,7643.0
2018-07-17 11:00:00,147.41,147.65,147.4,147.61,11319.0,143.6056,143.8394,143.5958,143.8004,11319.0
2018-07-17 11:05:00,147.58,147.93,147.49,147.89,10765.0,143.7712,144.1122,143.6835,144.0732,10765.0
2018-07-17 11:10:00,147.94,147.94,147.74,147.82,5200.0,144.1219,144.1219,143.9271,144.005,5200.0
2018-07-17 11:15:00,147.78,147.83,147.59,147.59,9234.0,143.966,144.0148,143.7809,143.7809,9234.0
2018-07-17 11:20:00,147.57,147.9,147.57,147.74,6963.0,143.7615,144.0829,143.7615,143.9271,6963.0
2018-07-17 11:25:00,147.77,147.8,147.67,147.67,6035.0,143.9563,143.9855,143.8589,143.8589,6035.0
2018-07-17 11:30:00,147.64,147.72,147.55,147.63,7950.0,143.8297,143.9076,143.742,143.8199,7950.0
2018-07-17 11:35:00,147.6,147.79,147.6,147.79,9265.0,143.7907,143.9758,143.7907,143.9758,9265.0
2018-07-17 11:40:00,147.81,148.1,147.77,148.05,13248.0,143.9953,144.2778,143.9563,144.2291,13248.0
2018-07-17 11:45:00,148.08,148.51,148.06,148.45,37033.0,144.2583,144.6772,144.2388,144.6188,37033.0
2018-07-17 11:50:00,148.44,148.59,148.39,148.57,25063.0,144.609,144.7551,144.5603,144.7357,25063.0
2018-07-17 11:55:00,148.58,148.88,148.52,148.85,15714.0,144.7454,145.0377,144.6869,145.0084,15714.0
2018-07-17 12:00:00,148.84,148.84,148.52,148.57,29674.0,144.9987,144.9987,144.6869,144.7357,29674.0
2018-07-17 12:05:00,148.57,148.72,148.52,148.72,16943.0,144.7357,144.8818,144.6869,144.8818,16943.0
2018-07-17 12:10:00,148.7,148.86,148.66,148.77,19415.0,144.8623,145.0182,144.8233,144.9305,19415.0
2018-07-17 12:15:00,148.75,149.09,148.75,148.83,22322.0,144.911,145.2422,144.911,144.9889,22322.0
2018-07-17 12:20:00,148.81,148.92,148.71,148.79,20208.0,144.9695,145.0766,144.872,144.95,20208.0
2018-07-17 12:25:00,148.76,149.04,148.75,149.01,13088.0,144.9208,145.1935,144.911,145.1643,13088.0
2018-07-17 12:30:00,149.08,149.16,148.8,148.86,10494.0,145.2325,145.3104,144.9597,145.0182,10494.0
2018-07-17 12:35:00,148.84,148.98,148.72,148.81,25866.0,144.9987,145.1351,144.8818,144.9695,25866.0
2018-07-17 12:40:00,148.83,149.03,148.78,148.87,12222.0,144.9889,145.1838,144.9402,145.0279,12222.0
2018-07-17 12:45:00,148.87,148.92,148.76,148.83,14980.0,145.0279,145.0766,144.9208,144.9889,14980.0
2018-07-17 12:50:00,148.84,148.9,148.77,148.78,10721.0,144.9987,145.0571,144.9305,144.9402,10721.0
2018-07-17 12:55:00,148.82,148.82,148.69,148.74,17395.0,144.9792,144.9792,144.8526,144.9013,17395.0
2018-07-17 13:00:00,148.72,148.81,148.69,148.74,7904.0,144.8818,144.9695,144.8526,144.9013,7904.0
2018-07-17 13:05:00,148.76,148.96,148.68,148.84,19858.0,144.9208,145.1156,144.8428,144.9987,19858.0
2018-07-17 13:10:00,148.88,149.21,148.88,149.06,13769.0,145.0377,145.3591,145.0377,145.213,13769.0
2018-07-17 13:15:00,149.05,149.07,148.84,148.87,7340.0,145.2033,145.2227,144.9987,145.0279,7340.0
2018-07-17 13:20:00,148.87,149.02,148.8,148.92,12858.0,145.0279,145.174,144.9597,145.0766,12858.0
2018-07-17 13:25:00,148.9,149.15,148.9,149.06,6245.0,145.0571,145.3007,145.0571,145.213,6245.0
2018-07-17 13:30:00,149.04,149.2,149.0,149.0,9671.0,145.1935,145.3494,145.1546,145.1546,9671.0
2018-07-17 13:35:00,148.99,149.1,148.97,149.07,8753.0,145.1448,145.252,145.1253,145.2227,8753.0
2018-07-17 13:40:00,149.08,149.12,148.94,149.04,13348.0,145.2325,145.2715,145.0961,145.1935,13348.0
2018-07-17 13:45:00,149.06,149.23,149.06,149.07,6353.0,145.213,145.3786,145.213,145.2227,6353.0
2018-07-17 13:50:00,149.08,149.17,149.01,149.01,4885.0,145.2325,145.3202,145.1643,145.1643,4885.0
2018-07-17 13:55:00,149.01,149.05,148.89,148.95,6914.0,145.1643,145.2033,145.0474,145.1058,6914.0
2018-07-17 14:00:00,148.94,148.99,148.8,148.8,9441.0,145.0961,145.1448,144.9597,144.9597,9441.0
2018-07-17 14:05:00,148.82,149.0,148.81,148.95,8691.0,144.9792,145.1546,144.9695,145.1058,8691.0
2018-07-17 14:10:00,148.9,148.91,148.82,148.82,7028.0,145.0571,145.0669,144.9792,144.9792,7028.0
2018-07-17 14:15:00,148.83,148.83,148.72,148.73,7523.0,144.9889,144.9889,144.8818,144.8915,7523.0
2018-07-17 14:20:00,148.76,148.88,148.71,148.83,7645.0,144.9208,145.0377,144.872,144.9889,7645.0
2018-07-17 14:25:00,148.83,148.87,148.77,148.85,8396.0,144.9889,145.0279,144.9305,145.0084,8396.0
2018-07-17 14:30:00,148.82,149.09,148.81,149.09,11393.0,144.9792,145.2422,144.9695,145.2422,11393.0
2018-07-17 14:35:00,149.05,149.08,148.92,148.92,18597.0,145.2033,145.2325,145.0766,145.0766,18597.0
2018-07-17 14:40:00,148.96,148.96,148.7,148.7,27950.0,145.1156,145.1156,144.8623,144.8623,27950.0
2018-07-17 14:45:00,148.69,148.8,148.58,148.8,13815.0,144.8526,144.9597,144.7454,144.9597,13815.0
2018-07-17 14:50:00,148.75,148.78,148.52,148.54,31380.0,144.911,144.9402,144.6869,144.7064,31380.0
2018-07-17 14:55:00,148.53,148.56,148.29,148.31,22834.0,144.6967,144.7259,144.4629,144.4824,22834.0
2018-07-17 15:00:00,148.32,148.42,148.27,148.34,19140.0,144.4921,144.5895,144.4434,144.5116,19140.0
2018-07-17 15:05:00,148.28,148.54,148.25,148.33,18452.0,144.4531,144.7064,144.4239,144.5018,18452.0
2018-07-17 15:10:00,148.36,148.52,148.36,148.52,9880.0,144.5311,144.6869,144.5311,144.6869,9880.0
2018-07-17 15:15:00,148.54,148.69,148.52,148.65,14331.0,144.7064,144.8526,144.6869,144.8136,14331.0
2018-07-17 15:20:00,148.67,148.9,148.63,148.85,39246.0,144.8331,145.0571,144.7941,145.0084,39246.0
2018-07-17 15:25:00,148.85,149.07,148.76,148.99,16118.0,145.0084,145.2227,144.9208,145.1448,16118.0
2018-07-17 15:30:00,148.99,149.04,148.86,148.9,24052.0,145.1448,145.1935,145.0182,145.0571,24052.0
2018-07-17 15:35:00,148.89,149.05,148.81,148.94,25555.0,145.0474,145.2033,144.9695,145.0961,25555.0
2018-07-17 15:40:00,148.95,149.09,148.95,149.02,27297.0,145.1058,145.2422,145.1058,145.174,27297.0
2018-07-17 15:45:00,149.02,149.13,148.85,149.03,63113.0,145.174,145.2812,145.0084,145.1838,63113.0
2018-07-17 15:50:00,149.0,149.02,148.46,148.62,85878.0,145.1546,145.174,144.6285,144.7844,85878.0
2018-07-17 15:55:00,148.63,148.76,148.54,148.75,91998.0,144.7941,144.9208,144.7064,144.911,91998.0
2018-07-18 09:30:00,149.06,150.0,148.85,149.14,48740.0,145.213,146.1287,145.0084,145.2909,48740.0
2018-07-18 09:35:00,149.02,149.03,148.21,148.45,28237.0,145.174,145.1838,144.3849,144.6188,28237.0
2018-07-18 09:40:00,148.38,148.45,147.71,148.34,19445.0,144.5506,144.6188,143.8978,144.5116,19445.0
2018-07-18 09:45:00,148.34,148.6,148.28,148.41,35187.0,144.5116,144.7649,144.4531,144.5798,35187.0
2018-07-18 09:50:00,148.41,148.78,148.21,148.74,9000.0,144.5798,144.9402,144.3849,144.9013,9000.0
2018-07-18 09:55:00,148.6,149.02,148.56,149.02,15889.0,144.7649,145.174,144.7259,145.174,15889.0
2018-07-18 10:00:00,149.01,149.2,148.87,149.13,15398.0,145.1643,145.3494,145.0279,145.2812,15398.0
2018-07-18 10:05:00,149.2,149.26,148.96,149.09,33037.0,145.3494,145.4078,145.1156,145.2422,33037.0
2018-07-18 10:10:00,149.14,149.14,148.57,148.65,20300.0,145.2909,145.2909,144.7357,144.8136,20300.0
2018-07-18 10:15:00,148.53,148.67,148.35,148.51,10218.0,144.6967,144.8331,144.5213,144.6772,10218.0
2018-07-18 10:20:00,148.57,148.7,148.4,148.51,61729.0,144.7357,144.8623,144.57,144.6772,61729.0
2018-07-18 10:25:00,148.48,149.01,148.47,148.52,18021.0,144.648,145.1643,144.6382,144.6869,18021.0
2018-07-18 10:30:00,148.42,148.8,148.39,148.5,10895.0,144.5895,144.9597,144.5603,144.6675,10895.0
2018-07-18 10:35:00,148.49,148.95,148.4,148.9,8949.0,144.6577,145.1058,144.57,145.0571,8949.0
2018-07-18 10:40:00,148.87,148.94,148.73,148.73,13100.0,145.0279,145.0961,144.8915,144.8915,13100.0
2018-07-18 10:45:00,148.78,148.9,148.41,148.48,25236.0,144.9402,145.0571,144.5798,144.648,25236.0
2018-07-18 10:50:00,148.47,148.54,148.36,148.51,15240.0,144.6382,144.7064,144.5311,144.6772,15240.0
2018-07-18 10:55:00,148.53,148.54,148.39,148.51,10902.0,144.6967,144.7064,144.5603,144.6772,10902.0
2018-07-18 11:00:00,148.51,148.56,148.28,148.44,7995.0,144.6772,144.7259,144.4531,144.609,7995.0
2018-07-18 11:05:00,148.39,148.39,148.2,148.25,16232.0,144.5603,144.5603,144.3752,144.4239,16232.0
2018-07-18 11:10:00,148.24,148.33,148.16,148.29,17009.0,144.4142,144.5018,144.3362,144.4629,17009.0
2018-07-18 11:15:00,148.32,148.32,148.21,148.22,13898.0,144.4921,144.4921,144.3849,144.3947,13898.0
2018-07-18 11:20:00,148.22,148.41,148.22,148.32,34805.0,144.3947,144.5798,144.3947,144.4921,34805.0
2018-07-18 11:25:00,148.34,148.36,148.28,148.36,13165.0,144.5116,144.5311,144.4531,144.5311,13165.0
2018-07-18 11:30:00,148.36,148.38,148.24,148.27,13891.0,144.5311,144.5506,144.4142,144.4434,13891.0
2018-07-18 11:35:00,148.29,148.35,148.18,148.21,9710.0,144.4629,144.5213,144.3557,144.3849,9710.0
2018-07-18 11:40:00,148.2,148.2,148.03,148.15,6865.0,144.3752,144.3752,144.2096,144.3265,6865.0
2018-07-18 11:45:00,148.1,148.3,148.02,148.1,12754.0,144.2778,144.4726,144.1998,144.2778,12754.0
2018-07-18 11:50:00,148.05,148.25,148.04,148.16,3609.0,144.2291,144.4239,144.2193,144.3362,3609.0
2018-07-18 11:55:00,148.18,148.2,147.98,148.05,5642.0,144.3557,144.3752,144.1609,144.2291,5642.0
2018-07-18 12:00:00,148.03,148.28,147.98,148.25,23975.0,144.2096,144.4531,144.1609,144.4239,23975.0
2018-07-18 12:05:00,148.28,148.68,148.28,148.63,6704.0,144.4531,144.8428,144.4531,144.7941,6704.0
2018-07-18 12:10:00,148.6,148.67,148.5,148.5,6710.0,144.7649,144.8331,144.6675,144.6675,6710.0
2018-07-18 12:15:00,148.5,148.55,148.39,148.44,5708.0,144.6675,144.7162,144.5603,144.609,5708.0
2018-07-18 12:20:00,148.37,148.59,148.31,148.51,5900.0,144.5408,144.7551,144.4824,144.6772,5900.0
2018-07-18 12:25:00,148.49,148.63,148.49,148.59,3100.0,144.6577,144.7941,144.6577,144.7551,3100.0
2018-07-18 12:30:00,148.59,148.67,148.45,148.51,5686.0,144.7551,144.8331,144.6188,144.6772,5686.0
2018-07-18 12:35:00,148.51,148.52,148.41,148.47,5510.0,144.6772,144.6869,144.5798,144.6382,5510.0
2018-07-18 12:40:00,148.48,148.54,148.38,148.52,69695.0,144.648,144.7064,144.5506,144.6869,69695.0
2018-07-18 12:45:00,148.57,148.8,148.54,148.77,5338.0,144.7357,144.9597,144.7064,144.9305,5338.0
2018-07-18 12:50:00,148.79,148.89,148.71,148.71,6403.0,144.95,145.0474,144.872,144.872,6403.0
2018-07-18 12:55:00,148.71,148.75,148.71,148.72,2200.0,144.872,144.911,144.872,144.8818,2200.0
2018-07-18 13:00:00,148.67,148.79,148.61,148.77,6175.0,144.8331,144.95,144.7746,144.9305,6175.0
2018-07-18 13:05:00,148.79,148.81,148.65,148.69,7000.0,144.95,144.9695,144.8136,144.8526,7000.0
2018-07-18 13:10:00,148.73,148.76,148.63,148.63,5698.0,144.8915,144.9208,144.7941,144.7941,5698.0
2018-07-18 13:15:00,148.64,148.8,148.64,148.78,3116.0,144.8038,144.9597,144.8038,144.9402,3116.0
2018-07-18 13:20:00,148.75,148.85,148.72,148.84,5575.0,144.911,145.0084,144.8818,144.9987,5575.0
2018-07-18 13:25:00,148.83,148.83,148.73,148.74,3900.0,144.9889,144.9889,144.8915,144.9013,3900.0
2018-07-18 13:30:00,148.74,148.78,148.68,148.77,4347.0,144.9013,144.9402,144.8428,144.9305,4347.0
2018-07-18 13:35:00,148.75,148.86,148.71,148.75,72300.0,144.911,145.0182,144.872,144.911,72300.0
2018-07-18 13:40:00,148.83,148.83,148.74,148.75,23482.0,144.9889,144.9889,144.9013,144.911,23482.0
2018-07-18 13:45:00,148.75,148.83,148.57,148.62,14914.0,144.911,144.9889,144.7357,144.7844,14914.0
2018-07-18 13:50:00,148.62,148.69,148.53,148.59,5975.0,144.7844,144.8526,144.6967,144.7551,5975.0
2018-07-18 13:55:00,148.59,148.82,148.58,148.79,15600.0,144.7551,144.9792,144.7454,144.95,15600.0
2018-07-18 14:00:00,148.82,149.07,148.82,149.07,4744.0,144.9792,145.2227,144.9792,145.2227,4744.0
2018-07-18 14:05:00,149.08,149.2,149.06,149.08,5527.0,145.2325,145.3494,145.213,145.2325,5527.0
2018-07-18 14:10:00,149.09,149.09,148.96,148.98,5110.0,145.2422,145.2422,145.1156,145.1351,5110.0
2018-07-18 14:15:00,148.99,149.0,148.81,148.92,7158.0,145.1448,145.1546,144.9695,145.0766,7158.0
2018-07-18 14:20:00,148.95,149.07,148.88,149.07,14947.0,145.1058,145.2227,145.0377,145.2227,14947.0
2018-07-18 14:25:00,149.07,149.12,149.0,149.05,9499.0,145.2227,145.2715,145.1546,145.2033,9499.0
2018-07-18 14:30:00,149.05,149.05,148.77,148.77,5989.0,145.2033,145.2033,144.9305,144.9305,5989.0
2018-07-18 14:35:00,148.8,148.95,148.77,148.81,15605.0,144.9597,145.1058,144.9305,144.9695,15605.0
2018-07-18 14:40:00,148.85,148.86,148.71,148.84,4771.0,145.0084,145.0182,144.872,144.9987,4771.0
2018-07-18 14:45:00,148.87,148.96,148.82,148.85,6101.0,145.0279,145.1156,144.9792,145.0084,6101.0
2018-07-18 14:50:00,148.83,148.86,148.69,148.79,15558.0,144.9889,145.0182,144.8526,144.95,15558.0
2018-07-18 14:55:00,148.76,148.84,148.62,148.84,140374.0,144.9208,144.9987,144.7844,144.9987,140374.0
2018-07-18 15:00:00,148.9,148.99,148.88,148.94,7245.0,145.0571,145.1448,145.0377,145.0961,7245.0
2018-07-18 15:05:00,148.94,148.99,148.87,148.98,4700.0,145.0961,145.1448,145.0279,145.1351,4700.0
2018-07-18 15:10:00,148.96,149.01,148.88,148.93,5374.0,145.1156,145.1643,145.0377,145.0864,5374.0
2018-07-18 15:15:00,148.94,149.09,148.94,149.03,7691.0,145.0961,145.2422,145.0961,145.1838,7691.0
2018-07-18 15:20:00,149.02,149.04,148.95,148.95,6058.0,145.174,145.1935,145.1058,145.1058,6058.0
2018-07-18 15:25:00,148.97,148.98,148.83,148.84,12400.0,145.1253,145.1351,144.9889,144.9987,12400.0
2018-07-18 15:30:00,148.84,149.01,148.8,148.84,33779.0,144.9987,145.1643,144.9597,144.9987,33779.0
2018-07-18 15:35:00,148.85,148.87,148.8,148.83,9658.0,145.0084,145.0279,144.9597,144.9889,9658.0
2018-07-18 15:40:00,148.84,149.02,148.75,149.02,20299.0,144.9987,145.174,144.911,145.174,20299.0
2018-07-18 15:45:00,149.02,149.09,148.92,149.06,46590.0,145.174,145.2422,145.0766,145.213,46590.0
2018-07-18 15:50:00,149.04,149.19,149.02,149.14,55305.0,145.1935,145.3397,145.174,145.2909,55305.0
2018-07-18 15:55:00,149.13,149.24,148.84,148.93,150865.0,145.2812,145.3884,144.9987,145.0864,150865.0
2018-07-19 09:30:00,147.95,149.4,147.46,148.54,33980.0,144.1317,145.5442,143.6543,144.7064,33980.0
2018-07-19 09:35:00,148.63,148.73,148.03,148.24,35515.0,144.7941,144.8915,144.2096,144.4142,35515.0
2018-07-19 09:40:00,148.44,149.42,148.43,148.86,19256.0,144.609,145.5637,144.5993,145.0182,19256.0
2018-07-19 09:45:00,148.84,149.47,148.46,148.52,26843.0,144.9987,145.6124,144.6285,144.6869,26843.0
2018-07-19 09:50:00,148.53,148.59,147.87,147.87,18600.0,144.6967,144.7551,144.0537,144.0537,18600.0
2018-07-19 09:55:00,148.08,148.08,147.43,147.89,34577.0,144.2583,144.2583,143.6251,144.0732,34577.0
2018-07-19 10:00:00,147.94,148.0,147.52,147.61,39650.0,144.1219,144.1804,143.7128,143.8004,39650.0
2018-07-19 10:05:00,147.61,147.81,147.56,147.59,13692.0,143.8004,143.9953,143.7517,143.7809,13692.0
2018-07-19 10:10:00,147.63,147.92,147.61,147.84,23863.0,143.8199,144.1024,143.8004,144.0245,23863.0
2018-07-19 10:15:00,147.88,148.12,147.65,148.03,22989.0,144.0635,144.2973,143.8394,144.2096,22989.0
2018-07-19 10:20:00,148.02,148.24,148.0,148.17,23727.0,144.1998,144.4142,144.1804,144.346,23727.0
2018-07-19 10:25:00,148.12,148.21,147.93,148.09,18071.0,144.2973,144.3849,144.1122,144.268,18071.0
2018-07-19 10:30:00,148.05,148.13,147.76,148.05,14593.0,144.2291,144.307,143.9466,144.2291,14593.0
2018-07-19 10:35:00,148.01,148.07,147.73,147.92,16756.0,144.1901,144.2486,143.9173,144.1024,16756.0
2018-07-19 10:40:00,147.97,148.14,147.88,148.13,20104.0,144.1511,144.3168,144.0635,144.307,20104.0
2018-07-19 10:45:00,148.12,148.31,147.88,148.03,11303.0,144.2973,144.4824,144.0635,144.2096,11303.0
2018-07-19 10:50:00,147.96,148.2,147.84,148.13,9850.0,144.1414,144.3752,144.0245,144.307,9850.0
2018-07-19 10:55:00,148.17,148.21,147.99,148.01,8566.0,144.346,144.3849,144.1706,144.1901,8566.0
2018-07-19 11:00:00,148.02,148.09,147.86,147.86,8228.0,144.1998,144.268,144.044,144.044,8228.0
2018-07-19 11:05:00,147.93,147.95,147.77,147.77,13842.0,144.1122,144.1317,143.9563,143.9563,13842.0
2018-07-19 11:10:00,147.77,147.86,147.67,147.67,7123.0,143.9563,144.044,143.8589,143.8589,7123.0
2018-07-19 11:15:00,147.66,147.93,147.66,147.86,12515.0,143.8491,144.1122,143.8491,144.044,12515.0
2018-07-19 11:20:00,147.84,147.88,147.72,147.88,11063.0,144.0245,144.0635,143.9076,144.0635,11063.0
2018-07-19 11:25:00,147.87,148.04,147.87,147.92,12388.0,144.0537,144.2193,144.0537,144.1024,12388.0
2018-07-19 11:30:00,147.88,147.94,147.75,147.84,12267.0,144.0635,144.1219,143.9368,144.0245,12267.0
2018-07-19 11:35:00,147.88,148.01,147.85,147.97,10873.0,144.0635,144.1901,144.0342,144.1511,10873.0
2018-07-19 11:40:00,147.97,148.05,147.87,147.95,12967.0,144.1511,144.2291,144.0537,144.1317,12967.0
2018-07-19 11:45:00,147.98,147.99,147.91,147.97,6377.0,144.1609,144.1706,144.0927,144.1511,6377.0
2018-07-19 11:50:00,147.95,148.12,147.94,148.1,11115.0,144.1317,144.2973,144.1219,144.2778,11115.0
2018-07-19 11:55:00,148.09,148.12,147.77,147.77,10798.0,144.268,144.2973,143.9563,143.9563,10798.0
2018-07-19 12:00:00,147.77,147.78,147.56,147.59,14472.0,143.9563,143.966,143.7517,143.7809,14472.0
2018-07-19 12:05:00,147.55,147.6,147.33,147.39,14459.0,143.742,143.7907,143.5277,143.5861,14459.0
2018-07-19 12:10:00,147.38,147.51,147.33,147.36,15825.0,143.5764,143.703,143.5277,143.5569,15825.0
2018-07-19 12:15:00,147.37,147.41,147.33,147.36,5427.0,143.5666,143.6056,143.5277,143.5569,5427.0
2018-07-19 12:20:00,147.39,147.42,147.25,147.3,10714.0,143.5861,143.6153,143.4497,143.4984,10714.0
2018-07-19 12:25:00,147.33,147.38,147.17,147.24,16932.0,143.5277,143.5764,143.3718,143.44,16932.0
2018-07-19 12:30:00,147.24,147.35,147.2,147.2,13916.0,143.44,143.5471,143.401,143.401,13916.0
2018-07-19 12:35:00,147.26,147.6,147.25,147.57,12652.0,143.4595,143.7907,143.4497,143.7615,12652.0
2018-07-19 12:40:00,147.53,147.6,147.31,147.32,6553.0,143.7225,143.7907,143.5082,143.5179,6553.0
2018-07-19 12:45:00,147.31,147.31,146.99,147.19,9125.0,143.5082,143.5082,143.1964,143.3913,9125.0
2018-07-19 12:50:00,147.22,147.41,147.22,147.36,6835.0,143.4205,143.6056,143.4205,143.5569,6835.0
2018-07-19 12:55:00,147.36,147.5,147.35,147.48,4565.0,143.5569,143.6933,143.5471,143.6738,4565.0
2018-07-19 13:00:00,147.49,147.77,147.37,147.42,9760.0,143.6835,143.9563,143.5666,143.6153,9760.0
2018-07-19 13:05:00,147.43,147.77,147.38,147.75,5760.0,143.6251,143.9563,143.5764,143.9368,5760.0
2018-07-19 13:10:00,147.66,147.83,147.6,147.69,18184.0,143.8491,144.0148,143.7907,143.8784,18184.0
2018-07-19 13:15:00,147.73,147.88,147.65,147.83,4650.0,143.9173,144.0635,143.8394,144.0148,4650.0
2018-07-19 13:20:00,147.83,148.04,147.78,148.03,5300.0,144.0148,144.2193,143.966,144.2096,5300.0
2018-07-19 13:25:00,148.03,148.04,147.96,147.97,3740.0,144.2096,144.2193,144.1414,144.1511,3740.0
2018-07-19 13:30:00,147.96,148.16,147.96,148.11,6084.0,144.1414,144.3362,144.1414,144.2875,6084.0
2018-07-19 13:35:00,148.13,148.27,148.13,148.22,5860.0,144.307,144.4434,144.307,144.3947,5860.0
2018-07-19 13:40:00,148.18,148.18,148.11,148.13,4200.0,144.3557,144.3557,144.2875,144.307,4200.0
2018-07-19 13:45:00,148.12,148.29,148.11,148.23,5615.0,144.2973,144.4629,144.2875,144.4044,5615.0
2018-07-19 13:50:00,148.21,148.24,148.12,148.23,6721.0,144.3849,144.4142,144.2973,144.4044,6721.0
2018-07-19 13:55:00,148.19,148.19,148.08,148.1,4018.0,144.3655,144.3655,144.2583,144.2778,4018.0
2018-07-19 14:00:00,148.15,148.24,148.15,148.22,4011.0,144.3265,144.4142,144.3265,144.3947,4011.0
2018-07-19 14:05:00,148.25,148.26,148.15,148.17,5600.0,144.4239,144.4337,144.3265,144.346,5600.0
2018-07-19 14:10:00,148.18,148.19,148.09,148.18,13024.0,144.3557,144.3655,144.268,144.3557,13024.0
2018-07-19 14:15:00,148.18,148.28,148.11,148.28,9956.0,144.3557,144.4531,144.2875,144.4531,9956.0
2018-07-19 14:20:00,148.29,148.3,148.15,148.18,7192.0,144.4629,144.4726,144.3265,144.3557,7192.0
2018-07-19 14:25:00,148.15,148.17,148.08,148.12,5745.0,144.3265,144.346,144.2583,144.2973,5745.0
2018-07-19 14:30:00,148.12,148.17,148.01,148.12,7355.0,144.2973,144.346,144.1901,144.2973,7355.0
2018-07-19 14:35:00,148.08,148.12,147.95,148.02,9653.0,144.2583,144.2973,144.1317,144.1998,9653.0
2018-07-19 14:40:00,147.95,148.05,147.94,148.01,8542.0,144.1317,144.2291,144.1219,144.1901,8542.0
2018-07-19 14:45:00,148.02,148.09,147.91,147.95,6800.0,144.1998,144.268,144.0927,144.1317,6800.0
2018-07-19 14:50:00,147.96,148.0,147.85,147.98,7528.0,144.1414,144.1804,144.0342,144.1609,7528.0
2018-07-19 14:55:00,147.99,148.09,147.96,148.05,5539.0,144.1706,144.268,144.1414,144.2291,5539.0
2018-07-19 15:00:00,148.01,148.18,148.01,148.17,4725.0,144.1901,144.3557,144.1901,144.346,4725.0
2018-07-19 15:05:00,148.16,148.23,148.11,148.11,5676.0,144.3362,144.4044,144.2875,144.2875,5676.0
2018-07-19 15:10:00,148.11,148.13,148.06,148.06,7442.0,144.2875,144.307,144.2388,144.2388,7442.0
2018-07-19 15:15:00,148.04,148.04,147.62,147.62,22109.0,144.2193,144.2193,143.8102,143.8102,22109.0
2018-07-19 15:20:00,147.6,147.8,147.58,147.77,26346.0,143.7907,143.9855,143.7712,143.9563,26346.0
2018-07-19 15:25:00,147.77,147.77,147.64,147.72,12087.0,143.9563,143.9563,143.8297,143.9076,12087.0
2018-07-19 15:30:00,147.74,147.98,147.68,147.88,17180.0,143.9271,144.1609,143.8686,144.0635,17180.0
2018-07-19 15:35:00,147.87,148.01,147.85,147.92,24155.0,144.0537,144.1901,144.0342,144.1024,24155.0
2018-07-19 15:40:00,147.88,147.95,147.86,147.93,17456.0,144.0635,144.1317,144.044,144.1122,17456.0
2018-07-19 15:45:00,147.91,148.06,147.88,147.91,22816.0,144.0927,144.2388,144.0635,144.0927,22816.0
2018-07-19 15:50:00,147.94,147.95,147.76,147.85,22426.0,144.1219,144.1317,143.9466,144.0342,22426.0
2018-07-19 15:55:00,147.85,148.03,147.83,147.98,60661.0,144.0342,144.2096,144.0148,144.1609,60661.0
2018-07-20 09:30:00,148.19,149.79,147.73,148.83,112137.0,144.3655,145.9242,143.9173,144.9889,112137.0
2018-07-20 09:35:00,149.16,149.19,148.13,148.37,31821.0,145.3104,145.3397,144.307,144.5408,31821.0
2018-07-20 09:40:00,148.36,148.66,147.85,147.96,28916.0,144.5311,144.8233,144.0342,144.1414,28916.0
2018-07-20 09:45:00,148.05,148.33,147.89,148.03,26152.0,144.2291,144.5018,144.0732,144.2096,26152.0
2018-07-20 09:50:00,148.09,148.19,147.92,148.17,5267.0,144.268,144.3655,144.1024,144.346,5267.0
2018-07-20 09:55:00,148.08,148.2,147.96,148.08,6900.0,144.2583,144.3752,144.1414,144.2583,6900.0
2018-07-20 10:00:00,148.08,148.27,147.9,147.94,6722.0,144.2583,144.4434,144.0829,144.1219,6722.0
2018-07-20 10:05:00,148.01,148.05,147.76,147.76,11426.0,144.1901,144.2291,143.9466,143.9466,11426.0
2018-07-20 10:10:00,147.74,147.97,147.71,147.87,9000.0,143.9271,144.1511,143.8978,144.0537,9000.0
2018-07-20 10:15:00,147.8,147.99,147.75,147.75,22411.0,143.9855,144.1706,143.9368,143.9368,22411.0
2018-07-20 10:20:00,147.78,147.94,147.64,147.92,8860.0,143.966,144.1219,143.8297,144.1024,8860.0
2018-07-20 10:25:00,147.95,148.17,147.87,147.97,20278.0,144.1317,144.346,144.0537,144.1511,20278.0
2018-07-20 10:30:00,148.02,148.27,147.97,148.22,13061.0,144.1998,144.4434,144.1511,144.3947,13061.0
2018-07-20 10:35:00,148.2,148.39,148.13,148.32,8692.0,144.3752,144.5603,144.307,144.4921,8692.0
2018-07-20 10:40:00,148.3,148.46,148.17,148.27,17676.0,144.4726,144.6285,144.346,144.4434,17676.0
2018-07-20 10:45:00,148.33,148.55,148.33,148.55,34167.0,144.5018,144.7162,144.5018,144.7162,34167.0
2018-07-20 10:50:00,148.56,148.67,148.16,148.25,21606.0,144.7259,144.8331,144.3362,144.4239,21606.0
2018-07-20 10:55:00,148.26,148.38,148.26,148.33,5530.0,144.4337,144.5506,144.4337,144.5018,5530.0
2018-07-20 11:00:00,148.38,148.38,148.17,148.17,19280.0,144.5506,144.5506,144.346,144.346,19280.0
2018-07-20 11:05:00,148.13,148.21,148.08,148.12,14275.0,144.307,144.3849,144.2583,144.2973,14275.0
2018-07-20 11:10:00,148.14,148.15,148.07,148.14,17150.0,144.3168,144.3265,144.2486,144.3168,17150.0
2018-07-20 11:15:00,148.11,148.16,148.03,148.07,34030.0,144.2875,144.3362,144.2096,144.2486,34030.0
2018-07-20 11:20:00,148.06,148.18,148.06,148.14,21571.0,144.2388,144.3557,144.2388,144.3168,21571.0
2018-07-20 11:25:00,148.15,148.15,148.01,148.08,11876.0,144.3265,144.3265,144.1901,144.2583,11876.0
2018-07-20 11:30:00,148.09,148.17,147.94,147.94,32207.0,144.268,144.346,144.1219,144.1219,32207.0
2018-07-20 11:35:00,147.93,147.97,147.71,147.71,15852.0,144.1122,144.1511,143.8978,143.8978,15852.0
2018-07-20 11:40:00,147.76,147.91,147.71,147.85,10061.0,143.9466,144.0927,143.8978,144.0342,10061.0
2018-07-20 11:45:00,147.84,147.96,147.7,147.73,18612.0,144.0245,144.1414,143.8881,143.9173,18612.0
2018-07-20 11:50:00,147.76,147.93,147.76,147.88,13835.0,143.9466,144.1122,143.9466,144.0635,13835.0
2018-07-20 11:55:00,147.87,147.88,147.7,147.8,7700.0,144.0537,144.0635,143.8881,143.9855,7700.0
2018-07-20 12:00:00,147.78,147.78,147.67,147.67,12039.0,143.966,143.966,143.8589,143.8589,12039.0
2018-07-20 12:05:00,147.73,147.74,147.45,147.56,13661.0,143.9173,143.9271,143.6446,143.7517,13661.0
2018-07-20 12:10:00,147.58,147.62,147.36,147.46,8330.0,143.7712,143.8102,143.5569,143.6543,8330.0
2018-07-20 12:15:00,147.42,147.5,147.37,147.47,30230.0,143.6153,143.6933,143.5666,143.664,30230.0
2018-07-20 12:20:00,147.49,147.51,147.44,147.47,8120.0,143.6835,143.703,143.6348,143.664,8120.0
2018-07-20 12:25:00,147.47,147.51,147.44,147.47,4532.0,143.664,143.703,143.6348,143.664,4532.0
2018-07-20 12:30:00,147.44,147.44,147.36,147.39,3850.0,143.6348,143.6348,143.5569,143.5861,3850.0
2018-07-20 12:35:00,147.33,147.49,147.26,147.44,17121.0,143.5277,143.6835,143.4595,143.6348,17121.0
2018-07-20 12:40:00,147.41,147.59,147.41,147.59,23800.0,143.6056,143.7809,143.6056,143.7809,23800.0
2018-07-20 12:45:00,147.58,147.73,147.56,147.65,4347.0,143.7712,143.9173,143.7517,143.8394,4347.0
2018-07-20 12:50:00,147.65,147.78,147.55,147.73,6865.0,143.8394,143.966,143.742,143.9173,6865.0
2018-07-20 12:55:00,147.72,147.83,147.72,147.8,3801.0,143.9076,144.0148,143.9076,143.9855,3801.0
2018-07-20 13:00:00,147.78,147.94,147.77,147.91,5634.0,143.966,144.1219,143.9563,144.0927,5634.0
2018-07-20 13:05:00,147.88,147.98,147.85,147.95,12669.0,144.0635,144.1609,144.0342,144.1317,12669.0
2018-07-20 13:10:00,147.95,147.99,147.94,147.94,3000.0,144.1317,144.1706,144.1219,144.1219,3000.0
2018-07-20 13:15:00,147.96,147.97,147.88,147.88,5705.0,144.1414,144.1511,144.0635,144.0635,5705.0
2018-07-20 13:20:00,147.89,147.93,147.71,147.71,14515.0,144.0732,144.1122,143.8978,143.8978,14515.0
2018-07-20 13:25:00,147.74,147.82,147.69,147.76,4600.0,143.9271,144.005,143.8784,143.9466,4600.0
2018-07-20 13:30:00,147.75,147.83,147.71,147.83,2625.0,143.9368,144.0148,143.8978,144.0148,2625.0
2018-07-20 13:35:00,147.87,147.92,147.77,147.8,5000.0,144.0537,144.1024,143.9563,143.9855,5000.0
2018-07-20 13:40:00,147.8,147.92,147.72,147.9,14955.0,143.9855,144.1024,143.9076,144.0829,14955.0
2018-07-20 13:45:00,147.89,147.95,147.84,147.89,7288.0,144.0732,144.1317,144.0245,144.0732,7288.0
2018-07-20 13:50:00,147.91,147.99,147.9,147.94,16918.0,144.0927,144.1706,144.0829,144.1219,16918.0
2018-07-20 13:55:00,147.95,147.99,147.9,147.94,7250.0,144.1317,144.1706,144.0829,144.1219,7250.0
2018-07-20 14:00:00,147.93,148.0,147.9,147.94,6986.0,144.1122,144.1804,144.0829,144.1219,6986.0
2018-07-20 14:05:00,147.97,148.01,147.9,147.98,7471.0,144.1511,144.1901,144.0829,144.1609,7471.0
2018-07-20 14:10:00,147.96,147.96,147.78,147.78,17270.0,144.1414,144.1414,143.966,143.966,17270.0
2018-07-20 14:15:00,147.78,147.81,147.74,147.77,3322.0,143.966,143.9953,143.9271,143.9563,3322.0
2018-07-20 14:20:00,147.75,147.75,147.58,147.67,8294.0,143.9368,143.9368,143.7712,143.8589,8294.0
2018-07-20 14:25:00,147.6,147.67,147.53,147.53,7067.0,143.7907,143.8589,143.7225,143.7225,7067.0
2018-07-20 14:30:00,147.53,147.55,147.21,147.21,19743.0,143.7225,143.742,143.4108,143.4108,19743.0
2018-07-20 14:35:00,147.22,147.34,147.17,147.28,13641.0,143.4205,143.5374,143.3718,143.4789,13641.0
2018-07-20 14:40:00,147.26,147.4,147.26,147.31,15376.0,143.4595,143.5958,143.4595,143.5082,15376.0
2018-07-20 14:45:00,147.34,147.54,147.31,147.44,9649.0,143.5374,143.7322,143.5082,143.6348,9649.0
2018-07-20 14:50:00,147.45,147.54,147.4,147.49,12000.0,143.6446,143.7322,143.5958,143.6835,12000.0
2018-07-20 14:55:00,147.46,147.5,147.4,147.42,4775.0,143.6543,143.6933,143.5958,143.6153,4775.0
2018-07-20 15:00:00,147.42,147.42,147.35,147.35,7880.0,143.6153,143.6153,143.5471,143.5471,7880.0
2018-07-20 15:05:00,147.36,147.44,147.34,147.39,12998.0,143.5569,143.6348,143.5374,143.5861,12998.0
2018-07-20 15:10:00,147.41,147.41,147.21,147.32,35077.0,143.6056,143.6056,143.4108,143.5179,35077.0
2018-07-20 15:15:00,147.34,147.39,147.29,147.39,6806.0,143.5374,143.5861,143.4887,143.5861,6806.0
2018-07-20 15:20:00,147.39,147.44,147.27,147.29,12168.0,143.5861,143.6348,143.4692,143.4887,12168.0
2018-07-20 15:25:00,147.27,147.3,147.14,147.28,16894.0,143.4692,143.4984,143.3426,143.4789,16894.0
2018-07-20 15:30:00,147.29,147.52,147.28,147.52,23410.0,143.4887,143.7128,143.4789,143.7128,23410.0
2018-07-20 15:35:00,147.51,147.51,147.4,147.45,37036.0,143.703,143.703,143.5958,143.6446,37036.0
2018-07-20 15:40:00,147.45,147.57,147.42,147.57,23713.0,143.6446,143.7615,143.6153,143.7615,23713.0
2018-07-20 15:45:00,147.59,147.6,147.46,147.47,46354.0,143.7809,143.7907,143.6543,143.664,46354.0
2018-07-20 15:50:00,147.47,147.65,147.44,147.48,98272.0,143.664,143.8394,143.6348,143.6738,98272.0
2018-07-20 15:55:00,147.49,147.56,147.41,147.47,139936.0,143.6835,143.7517,143.6056,143.664,139936.0
2018-07-23 09:30:00,146.51,147.86,146.51,147.53,46816.0,142.7288,144.044,142.7288,143.7225,46816.0
2018-07-23 09:35:00,147.57,147.58,146.29,146.37,18480.0,143.7615,143.7712,142.5145,142.5924,18480.0
2018-07-23 09:40:00,146.38,146.55,145.84,146.49,28427.0,142.6022,142.7678,142.0761,142.7093,28427.0
2018-07-23 09:45:00,146.49,146.64,145.87,145.92,22550.0,142.7093,142.8555,142.1053,142.154,22550.0
2018-07-23 09:50:00,145.93,146.02,145.59,145.67,41425.0,142.1638,142.2515,141.8326,141.9105,41425.0
2018-07-23 09:55:00,145.68,146.25,145.34,146.12,46937.0,141.9202,142.4755,141.589,142.3489,46937.0
2018-07-23 10:00:00,146.31,146.42,146.11,146.22,25034.0,142.534,142.6411,142.3391,142.4463,25034.0
2018-07-23 10:05:00,146.23,146.7,146.17,146.69,42971.0,142.456,142.9139,142.3976,142.9042,42971.0
2018-07-23 10:10:00,146.81,146.84,146.48,146.58,20317.0,143.0211,143.0503,142.6996,142.797,20317.0
2018-07-23 10:15:00,146.64,146.79,146.55,146.66,19399.0,142.8555,143.0016,142.7678,142.8749,19399.0
2018-07-23 10:20:00,146.61,146.73,146.5,146.64,18886.0,142.8262,142.9431,142.7191,142.8555,18886.0
2018-07-23 10:25:00,146.65,146.84,146.6,146.62,19534.0,142.8652,143.0503,142.8165,142.836,19534.0
2018-07-23 10:30:00,146.69,146.69,146.06,146.24,24836.0,142.9042,142.9042,142.2904,142.4658,24836.0
2018-07-23 10:35:00,146.23,146.57,146.19,146.54,37180.0,142.456,142.7873,142.4171,142.758,37180.0
2018-07-23 10:40:00,146.54,146.92,146.49,146.88,20678.0,142.758,143.1282,142.7093,143.0893,20678.0
2018-07-23 10:45:00,146.94,146.98,146.64,146.66,8988.0,143.1477,143.1867,142.8555,142.8749,8988.0
2018-07-23 10:50:00,146.63,146.79,146.59,146.69,9988.0,142.8457,143.0016,142.8068,142.9042,9988.0
2018-07-23 10:55:00,146.64,146.64,146.45,146.53,10998.0,142.8555,142.8555,142.6704,142.7483,10998.0
2018-07-23 11:00:00,146.53,146.57,146.18,146.21,15207.0,142.7483,142.7873,142.4073,142.4366,15207.0
2018-07-23 11:05:00,146.18,146.19,146.04,146.07,18531.0,142.4073,142.4171,142.2709,142.3002,18531.0
2018-07-23 11:10:00,146.08,146.09,145.99,146.03,26918.0,142.3099,142.3197,142.2222,142.2612,26918.0
2018-07-23 11:15:00,146.02,146.03,145.84,145.84,11091.0,142.2515,142.2612,142.0761,142.0761,11091.0
2018-07-23 11:20:00,145.86,145.93,145.78,145.89,15930.0,142.0956,142.1638,142.0177,142.1248,15930.0
2018-07-23 11:25:00,145.89,146.29,145.88,146.14,13669.0,142.1248,142.5145,142.1151,142.3684,13669.0
2018-07-23 11:30:00,146.16,146.45,146.1,146.36,10132.0,142.3879,142.6704,142.3294,142.5827,10132.0
2018-07-23 11:35:00,146.36,146.5,146.29,146.48,15526.0,142.5827,142.7191,142.5145,142.6996,15526.0
2018-07-23 11:40:00,146.51,146.51,146.37,146.51,8740.0,142.7288,142.7288,142.5924,142.7288,8740.0
2018-07-23 11:45:00,146.51,146.55,146.33,146.37,8764.0,142.7288,142.7678,142.5535,142.5924,8764.0
2018-07-23 11:50:00,146.34,146.5,146.29,146.48,13640.0,142.5632,142.7191,142.5145,142.6996,13640.0
2018-07-23 11:55:00,146.45,146.63,146.45,146.51,7486.0,142.6704,142.8457,142.6704,142.7288,7486.0
2018-07-23 12:00:00,146.49,146.52,146.38,146.4,3866.0,142.7093,142.7386,142.6022,142.6217,3866.0
2018-07-23 12:05:00,146.37,146.41,146.23,146.24,16654.0,142.5924,142.6314,142.456,142.4658,16654.0
2018-07-23 12:10:00,146.25,146.45,146.25,146.35,8371.0,142.4755,142.6704,142.4755,142.5729,8371.0
2018-07-23 12:15:00,146.39,146.49,146.26,146.43,59102.0,142.6119,142.7093,142.4853,142.6509,59102.0
2018-07-23 12:20:00,146.42,146.66,146.42,146.5,10286.0,142.6411,142.8749,142.6411,142.7191,10286.0
2018-07-23 12:25:00,146.5,146.52,146.38,146.41,10836.0,142.7191,142.7386,142.6022,142.6314,10836.0
2018-07-23 12:30:00,146.4,146.62,146.4,146.62,21647.0,142.6217,142.836,142.6217,142.836,21647.0
2018-07-23 12:35:00,146.65,146.65,146.43,146.5,5224.0,142.8652,142.8652,142.6509,142.7191,5224.0
2018-07-23 12:40:00,146.52,146.54,146.45,146.45,3300.0,142.7386,142.758,142.6704,142.6704,3300.0
2018-07-23 12:45:00,146.44,146.45,146.35,146.35,3408.0,142.6606,142.6704,142.5729,142.5729,3408.0
2018-07-23 12:50:00,146.33,146.36,146.21,146.26,8300.0,142.5535,142.5827,142.4366,142.4853,8300.0
2018-07-23 12:55:00,146.26,146.3,146.18,146.3,6205.0,142.4853,142.5242,142.4073,142.5242,6205.0
2018-07-23 13:00:00,146.34,146.35,146.26,146.31,56676.0,142.5632,142.5729,142.4853,142.534,56676.0
2018-07-23 13:05:00,146.35,146.45,146.28,146.37,31500.0,142.5729,142.6704,142.5048,142.5924,31500.0
2018-07-23 13:10:00,146.39,146.42,146.35,146.36,3343.0,142.6119,142.6411,142.5729,142.5827,3343.0
2018-07-23 13:15:00,146.41,146.57,146.39,146.55,12269.0,142.6314,142.7873,142.6119,142.7678,12269.0
2018-07-23 13:20:00,146.54,146.6,146.49,146.51,27202.0,142.758,142.8165,142.7093,142.7288,27202.0
2018-07-23 13:25:00,146.52,146.56,146.43,146.45,9519.0,142.7386,142.7775,142.6509,142.6704,9519.0
2018-07-23 13:30:00,146.48,146.6,146.48,146.57,6263.0,142.6996,142.8165,142.6996,142.7873,6263.0
2018-07-23 13:35:00,146.58,146.8,146.57,146.73,6766.0,142.797,143.0113,142.7873,142.9431,6766.0
2018-07-23 13:40:00,146.67,146.83,146.67,146.82,5399.0,142.8847,143.0406,142.8847,143.0308,5399.0
2018-07-23 13:45:00,146.85,146.85,146.68,146.69,4897.0,143.06,143.06,142.8944,142.9042,4897.0
2018-07-23 13:50:00,146.69,146.81,146.67,146.76,7609.0,142.9042,143.0211,142.8847,142.9724,7609.0
2018-07-23 13:55:00,146.75,146.75,146.62,146.62,4900.0,142.9626,142.9626,142.836,142.836,4900.0
2018-07-23 14:00:00,146.61,146.74,146.55,146.71,23000.0,142.8262,142.9529,142.7678,142.9237,23000.0
2018-07-23 14:05:00,146.74,146.77,146.7,146.76,9299.0,142.9529,142.9821,142.9139,142.9724,9299.0
2018-07-23 14:10:00,146.74,146.83,146.62,146.62,56655.0,142.9529,143.0406,142.836,142.836,56655.0
2018-07-23 14:15:00,146.6,146.62,146.46,146.46,9021.0,142.8165,142.836,142.6801,142.6801,9021.0
2018-07-23 14:20:00,146.45,146.63,146.41,146.59,22207.0,142.6704,142.8457,142.6314,142.8068,22207.0
2018-07-23 14:25:00,146.61,146.67,146.59,146.65,13739.0,142.8262,142.8847,142.8068,142.8652,13739.0
2018-07-23 14:30:00,146.65,146.69,146.58,146.66,6776.0,142.8652,142.9042,142.797,142.8749,6776.0
2018-07-23 14:35:00,146.67,146.82,146.67,146.77,7479.0,142.8847,143.0308,142.8847,142.9821,7479.0
2018-07-23 14:40:00,146.77,146.83,146.73,146.79,5460.0,142.9821,143.0406,142.9431,143.0016,5460.0
2018-07-23 14:45:00,146.8,146.86,146.8,146.81,4067.0,143.0113,143.0698,143.0113,143.0211,4067.0
2018-07-23 14:50:00,146.81,146.88,146.76,146.88,9600.0,143.0211,143.0893,142.9724,143.0893,9600.0
2018-07-23 14:55:00,146.88,147.05,146.83,147.04,42551.0,143.0893,143.2549,143.0406,143.2451,42551.0
2018-07-23 15:00:00,147.04,147.04,146.92,146.97,22689.0,143.2451,143.2451,143.1282,143.1769,22689.0
2018-07-23 15:05:00,146.98,146.99,146.81,146.89,8567.0,143.1867,143.1964,143.0211,143.099,8567.0
2018-07-23 15:10:00,146.88,146.9,146.79,146.89,13493.0,143.0893,143.1088,143.0016,143.099,13493.0
2018-07-23 15:15:00,146.9,146.97,146.87,146.94,7618.0,143.1088,143.1769,143.0795,143.1477,7618.0
2018-07-23 15:20:00,146.91,146.92,146.88,146.89,7999.0,143.1185,143.1282,143.0893,143.099,7999.0
2018-07-23 15:25:00,146.87,146.88,146.75,146.75,8374.0,143.0795,143.0893,142.9626,142.9626,8374.0
2018-07-23 15:30:00,146.74,146.8,146.59,146.63,22074.0,142.9529,143.0113,142.8068,142.8457,22074.0
2018-07-23 15:35:00,146.63,146.63,146.48,146.54,26802.0,142.8457,142.8457,142.6996,142.758,26802.0
2018-07-23 15:40:00,146.56,146.69,146.55,146.59,23938.0,142.7775,142.9042,142.7678,142.8068,23938.0
2018-07-23 15:45:00,146.6,146.74,146.5,146.51,32275.0,142.8165,142.9529,142.7191,142.7288,32275.0
2018-07-23 15:50:00,146.54,146.67,146.45,146.45,189121.0,142.758,142.8847,142.6704,142.6704,189121.0
2018-07-23 15:55:00,146.45,146.56,146.27,146.55,126028.0,142.6704,142.7775,142.495,142.7678,126028.0
2018-07-24 09:30:00,147.5,147.72,146.35,146.35,50134.0,143.6933,143.9076,142.5729,142.5729,50134.0
2018-07-24 09:35:00,146.63,146.73,145.89,146.27,21723.0,142.8457,142.9431,142.1248,142.495,21723.0
2018-07-24 09:40:00,146.18,146.27,145.69,146.17,29970.0,142.4073,142.495,141.93,142.3976,29970.0
2018-07-24 09:45:00,146.33,146.39,145.98,146.03,69002.0,142.5535,142.6119,142.2125,142.2612,69002.0
2018-07-24 09:50:00,146.08,146.29,145.74,145.74,20128.0,142.3099,142.5145,141.9787,141.9787,20128.0
2018-07-24 09:55:00,145.76,145.8,145.49,145.55,129241.0,141.9982,142.0371,141.7351,141.7936,129241.0
2018-07-24 10:00:00,145.55,145.81,145.35,145.39,44010.0,141.7936,142.0469,141.5988,141.6377,44010.0
2018-07-24 10:05:00,145.37,145.51,145.13,145.13,30123.0,141.6182,141.7546,141.3844,141.3844,30123.0
2018-07-24 10:10:00,145.16,145.29,144.91,144.91,30269.0,141.4137,141.5403,141.1701,141.1701,30269.0
2018-07-24 10:15:00,144.92,145.06,144.39,144.72,102971.0,141.1799,141.3162,140.6635,140.985,102971.0
2018-07-24 10:20:00,144.72,144.96,144.59,144.93,48646.0,140.985,141.2188,140.8584,141.1896,48646.0
2018-07-24 10:25:00,144.93,145.04,144.74,144.78,66239.0,141.1896,141.2968,141.0045,141.0435,66239.0
2018-07-24 10:30:00,144.81,145.49,144.75,145.25,39875.0,141.0727,141.7351,141.0142,141.5013,39875.0
2018-07-24 10:35:00,145.27,145.39,144.98,145.32,17036.0,141.5208,141.6377,141.2383,141.5695,17036.0
2018-07-24 10:40:00,145.34,145.45,145.22,145.22,12510.0,141.589,141.6962,141.4721,141.4721,12510.0
2018-07-24 10:45:00,145.23,145.23,144.85,144.92,16670.0,141.4819,141.4819,141.1117,141.1799,16670.0
2018-07-24 10:50:00,144.91,145.19,144.8,145.18,16728.0,141.1701,141.4429,141.063,141.4331,16728.0
2018-07-24 10:55:00,145.19,145.19,144.97,145.01,15995.0,141.4429,141.4429,141.2286,141.2675,15995.0
2018-07-24 11:00:00,145.06,145.15,144.48,144.49,29488.0,141.3162,141.4039,140.7512,140.761,29488.0
2018-07-24 11:05:00,144.45,144.52,144.08,144.11,36472.0,140.722,140.7902,140.3615,140.3908,36472.0
2018-07-24 11:10:00,144.15,144.24,143.98,144.18,80501.0,140.4297,140.5174,140.2641,140.459,80501.0
2018-07-24 11:15:00,144.19,144.41,144.01,144.07,64816.0,140.4687,140.683,140.2933,140.3518,64816.0
2018-07-24 11:20:00,144.08,144.29,143.97,144.23,72709.0,140.3615,140.5661,140.2544,140.5077,72709.0
2018-07-24 11:25:00,144.24,144.4,144.11,144.32,281832.0,140.5174,140.6733,140.3908,140.5953,281832.0
2018-07-24 11:30:00,144.34,144.37,143.99,144.16,54984.0,140.6148,140.644,140.2739,140.4395,54984.0
2018-07-24 11:35:00,144.1,144.38,144.03,144.36,22499.0,140.381,140.6538,140.3128,140.6343,22499.0
2018-07-24 11:40:00,144.35,144.49,144.22,144.24,20749.0,140.6246,140.761,140.4979,140.5174,20749.0
2018-07-24 11:45:00,144.25,144.3,143.72,143.88,26595.0,140.5271,140.5759,140.0108,140.1667,26595.0
2018-07-24 11:50:00,143.88,143.93,143.75,143.84,13954.0,140.1667,140.2154,140.04,140.1277,13954.0
2018-07-24 11:55:00,143.78,144.21,143.77,144.21,25313.0,140.0693,140.4882,140.0595,140.4882,25313.0
2018-07-24 12:00:00,144.16,144.24,144.12,144.2,36098.0,140.4395,140.5174,140.4005,140.4784,36098.0
2018-07-24 12:05:00,144.21,144.26,144.1,144.17,116335.0,140.4882,140.5369,140.381,140.4492,116335.0
2018-07-24 12:10:00,144.19,144.21,144.01,144.09,12752.0,140.4687,140.4882,140.2933,140.3713,12752.0
2018-07-24 12:15:00,144.09,144.15,143.97,143.99,36733.0,140.3713,140.4297,140.2544,140.2739,36733.0
2018-07-24 12:20:00,143.99,144.09,143.9,143.93,54347.0,140.2739,140.3713,140.1862,140.2154,54347.0
2018-07-24 12:25:00,143.9,143.93,143.67,143.91,26069.0,140.1862,140.2154,139.9621,140.1959,26069.0
2018-07-24 12:30:00,143.9,144.02,143.9,143.98,11741.0,140.1862,140.3031,140.1862,140.2641,11741.0
2018-07-24 12:35:00,144.0,144.27,143.92,144.17,12865.0,140.2836,140.5466,140.2057,140.4492,12865.0
2018-07-24 12:40:00,144.17,144.2,143.69,143.69,14824.0,140.4492,140.4784,139.9816,139.9816,14824.0
2018-07-24 12:45:00,143.72,143.9,143.58,143.89,24916.0,140.0108,140.1862,139.8744,140.1764,24916.0
2018-07-24 12:50:00,143.9,143.9,143.71,143.72,10694.0,140.1862,140.1862,140.0011,140.0108,10694.0
2018-07-24 12:55:00,143.72,143.85,143.47,143.51,21762.0,140.0108,140.1375,139.7673,139.8062,21762.0
2018-07-24 13:00:00,143.52,143.56,143.27,143.3,48304.0,139.816,139.855,139.5724,139.6017,48304.0
2018-07-24 13:05:00,143.3,143.74,143.27,143.62,26768.0,139.6017,140.0303,139.5724,139.9134,26768.0
2018-07-24 13:10:00,143.63,143.74,143.54,143.67,22198.0,139.9231,140.0303,139.8355,139.9621,22198.0
2018-07-24 13:15:00,143.69,143.69,143.37,143.37,18292.0,139.9816,139.9816,139.6699,139.6699,18292.0
2018-07-24 13:20:00,143.37,143.54,143.26,143.33,8400.0,139.6699,139.8355,139.5627,139.6309,8400.0
2018-07-24 13:25:00,143.36,143.38,143.19,143.31,19297.0,139.6601,139.6796,139.4945,139.6114,19297.0
2018-07-24 13:30:00,143.34,143.38,143.09,143.15,16346.0,139.6406,139.6796,139.3971,139.4555,16346.0
2018-07-24 13:35:00,143.21,143.24,143.01,143.02,10998.0,139.514,139.5432,139.3191,139.3289,10998.0
2018-07-24 13:40:00,143.0,143.46,142.96,143.46,19232.0,139.3094,139.7575,139.2704,139.7575,19232.0
2018-07-24 13:45:00,143.43,143.67,143.33,143.65,13272.0,139.7283,139.9621,139.6309,139.9426,13272.0
2018-07-24 13:50:00,143.65,143.74,143.61,143.65,16824.0,139.9426,140.0303,139.9037,139.9426,16824.0
2018-07-24 13:55:00,143.65,143.81,143.64,143.74,12589.0,139.9426,140.0985,139.9329,140.0303,12589.0
2018-07-24 14:00:00,143.71,143.74,143.59,143.61,24694.0,140.0011,140.0303,139.8842,139.9037,24694.0
2018-07-24 14:05:00,143.59,143.6,143.39,143.59,26028.0,139.8842,139.8939,139.6893,139.8842,26028.0
2018-07-24 14:10:00,143.62,143.76,143.56,143.74,20598.0,139.9134,140.0498,139.855,140.0303,20598.0
2018-07-24 14:15:00,143.74,144.08,143.73,143.82,37649.0,140.0303,140.3615,140.0206,140.1082,37649.0
2018-07-24 14:20:00,143.82,144.08,143.77,144.05,15808.0,140.1082,140.3615,140.0595,140.3323,15808.0
2018-07-24 14:25:00,144.05,144.13,143.95,144.1,128222.0,140.3323,140.4102,140.2349,140.381,128222.0
2018-07-24 14:30:00,144.06,144.64,143.97,144.41,24067.0,140.342,140.9071,140.2544,140.683,24067.0
2018-07-24 14:35:00,144.4,144.42,144.17,144.24,54358.0,140.6733,140.6928,140.4492,140.5174,54358.0
2018-07-24 14:40:00,144.28,144.38,144.08,144.15,85638.0,140.5564,140.6538,140.3615,140.4297,85638.0
2018-07-24 14:45:00,144.16,144.42,144.12,144.39,17577.0,140.4395,140.6928,140.4005,140.6635,17577.0
2018-07-24 14:50:00,144.35,144.39,144.19,144.19,14282.0,140.6246,140.6635,140.4687,140.4687,14282.0
2018-07-24 14:55:00,144.2,144.26,144.13,144.25,17436.0,140.4784,140.5369,140.4102,140.5271,17436.0
2018-07-24 15:00:00,144.24,144.34,144.2,144.24,24385.0,140.5174,140.6148,140.4784,140.5174,24385.0
2018-07-24 15:05:00,144.24,144.62,144.24,144.59,44674.0,140.5174,140.8876,140.5174,140.8584,44674.0
2018-07-24 15:10:00,144.54,144.56,144.39,144.51,14884.0,140.8097,140.8291,140.6635,140.7804,14884.0
2018-07-24 15:15:00,144.47,144.58,144.44,144.44,115534.0,140.7415,140.8486,140.7122,140.7122,115534.0
2018-07-24 15:20:00,144.46,144.47,144.17,144.17,30879.0,140.7317,140.7415,140.4492,140.4492,30879.0
2018-07-24 15:25:00,144.19,144.26,144.05,144.13,22189.0,140.4687,140.5369,140.3323,140.4102,22189.0
2018-07-24 15:30:00,144.15,144.4,144.12,144.4,43732.0,140.4297,140.6733,140.4005,140.6733,43732.0
2018-07-24 15:35:00,144.4,144.55,144.35,144.36,43545.0,140.6733,140.8194,140.6246,140.6343,43545.0
2018-07-24 15:40:00,144.36,144.43,144.28,144.39,24188.0,140.6343,140.7025,140.5564,140.6635,24188.0
2018-07-24 15:45:00,144.38,144.39,144.13,144.23,48001.0,140.6538,140.6635,140.4102,140.5077,48001.0
2018-07-24 15:50:00,144.23,144.49,144.23,144.47,62022.0,140.5077,140.761,140.5077,140.7415,62022.0
2018-07-24 15:55:00,144.49,144.55,144.27,144.29,86166.0,140.761,140.8194,140.5466,140.5661,86166.0
2018-07-25 09:30:00,144.91,145.09,144.37,144.69,72341.0,141.1701,141.3455,140.644,140.9558,72341.0
2018-07-25 09:35:00,144.68,144.87,144.38,144.38,90888.0,140.946,141.1311,140.6538,140.6538,90888.0
2018-07-25 09:40:00,144.38,144.78,144.25,144.62,58368.0,140.6538,141.0435,140.5271,140.8876,58368.0
2018-07-25 09:45:00,144.64,145.25,144.51,144.81,51910.0,140.9071,141.5013,140.7804,141.0727,51910.0
2018-07-25 09:50:00,144.81,145.13,144.63,144.71,40003.0,141.0727,141.3844,140.8973,140.9753,40003.0
2018-07-25 09:55:00,144.71,145.0,144.68,144.76,36408.0,140.9753,141.2578,140.946,141.024,36408.0
2018-07-25 10:00:00,144.76,144.86,144.67,144.77,75800.0,141.024,141.1214,140.9363,141.0337,75800.0
2018-07-25 10:05:00,144.76,145.08,144.68,145.0,34875.0,141.024,141.3357,140.946,141.2578,34875.0
2018-07-25 10:10:00,145.0,145.1,144.95,145.02,16239.0,141.2578,141.3552,141.2091,141.2773,16239.0
2018-07-25 10:15:00,145.0,145.09,144.86,144.98,21043.0,141.2578,141.3455,141.1214,141.2383,21043.0
2018-07-25 10:20:00,145.02,145.06,144.97,145.03,16393.0,141.2773,141.3162,141.2286,141.287,16393.0
2018-07-25 10:25:00,145.0,145.08,144.77,145.01,30954.0,141.2578,141.3357,141.0337,141.2675,30954.0
2018-07-25 10:30:00,145.04,145.23,145.04,145.19,43500.0,141.2968,141.4819,141.2968,141.4429,43500.0
2018-07-25 10:35:00,145.19,145.22,145.01,145.14,27492.0,141.4429,141.4721,141.2675,141.3942,27492.0
2018-07-25 10:40:00,145.15,145.15,144.92,144.97,89578.0,141.4039,141.4039,141.1799,141.2286,89578.0
2018-07-25 10:45:00,144.93,145.5,144.93,145.43,17233.0,141.1896,141.7449,141.1896,141.6767,17233.0
2018-07-25 10:50:00,145.41,145.41,145.15,145.2,22284.0,141.6572,141.6572,141.4039,141.4526,22284.0
2018-07-25 10:55:00,145.16,145.39,145.1,145.11,13833.0,141.4137,141.6377,141.3552,141.365,13833.0
2018-07-25 11:00:00,145.13,145.4,145.09,145.35,11925.0,141.3844,141.6475,141.3455,141.5988,11925.0
2018-07-25 11:05:00,145.39,145.48,145.24,145.43,15093.0,141.6377,141.7254,141.4916,141.6767,15093.0
2018-07-25 11:10:00,145.49,145.55,145.44,145.52,21974.0,141.7351,141.7936,141.6864,141.7644,21974.0
2018-07-25 11:15:00,145.53,145.59,145.45,145.48,15712.0,141.7741,141.8326,141.6962,141.7254,15712.0
2018-07-25 11:20:00,145.5,145.52,145.3,145.36,14400.0,141.7449,141.7644,141.55,141.6085,14400.0
2018-07-25 11:25:00,145.36,145.67,145.36,145.56,21497.0,141.6085,141.9105,141.6085,141.8033,21497.0
2018-07-25 11:30:00,145.58,145.6,145.41,145.49,77733.0,141.8228,141.8423,141.6572,141.7351,77733.0
2018-07-25 11:35:00,145.49,145.54,145.42,145.52,13269.0,141.7351,141.7839,141.6669,141.7644,13269.0
2018-07-25 11:40:00,145.55,145.74,145.5,145.73,20879.0,141.7936,141.9787,141.7449,141.9689,20879.0
2018-07-25 11:45:00,145.72,145.73,145.52,145.58,13003.0,141.9592,141.9689,141.7644,141.8228,13003.0
2018-07-25 11:50:00,145.56,145.58,145.27,145.31,14354.0,141.8033,141.8228,141.5208,141.5598,14354.0
2018-07-25 11:55:00,145.27,145.34,145.15,145.29,16310.0,141.5208,141.589,141.4039,141.5403,16310.0
2018-07-25 12:00:00,145.23,145.34,145.22,145.22,11900.0,141.4819,141.589,141.4721,141.4721,11900.0
2018-07-25 12:05:00,145.18,145.27,145.09,145.19,16720.0,141.4331,141.5208,141.3455,141.4429,16720.0
2018-07-25 12:10:00,145.14,145.27,145.12,145.22,13436.0,141.3942,141.5208,141.3747,141.4721,13436.0
2018-07-25 12:15:00,145.22,145.32,145.16,145.25,13490.0,141.4721,141.5695,141.4137,141.5013,13490.0
2018-07-25 12:20:00,145.25,145.39,145.22,145.33,28694.0,141.5013,141.6377,141.4721,141.5793,28694.0
2018-07-25 12:25:00,145.28,145.31,145.11,145.2,19100.0,141.5306,141.5598,141.365,141.4526,19100.0
2018-07-25 12:30:00,145.21,145.32,145.19,145.22,14126.0,141.4624,141.5695,141.4429,141.4721,14126.0
2018-07-25 12:35:00,145.21,145.35,145.2,145.29,12948.0,141.4624,141.5988,141.4526,141.5403,12948.0
2018-07-25 12:40:00,145.26,145.35,145.2,145.3,12501.0,141.5111,141.5988,141.4526,141.55,12501.0
2018-07-25 12:45:00,145.26,145.32,145.22,145.25,8798.0,141.5111,141.5695,141.4721,141.5013,8798.0
2018-07-25 12:50:00,145.25,145.42,145.22,145.39,19636.0,141.5013,141.6669,141.4721,141.6377,19636.0
2018-07-25 12:55:00,145.4,145.4,145.32,145.34,25131.0,141.6475,141.6475,141.5695,141.589,25131.0
2018-07-25 13:00:00,145.35,145.39,145.26,145.26,25352.0,141.5988,141.6377,141.5111,141.5111,25352.0
2018-07-25 13:05:00,145.26,145.26,145.09,145.23,84850.0,141.5111,141.5111,141.3455,141.4819,84850.0
2018-07-25 13:10:00,145.24,145.46,145.23,145.27,25219.0,141.4916,141.7059,141.4819,141.5208,25219.0
2018-07-25 13:15:00,145.27,145.33,145.24,145.28,73004.0,141.5208,141.5793,141.4916,141.5306,73004.0
2018-07-25 13:20:00,145.29,145.39,145.23,145.34,36528.0,141.5403,141.6377,141.4819,141.589,36528.0
2018-07-25 13:25:00,145.34,145.67,145.33,145.67,13545.0,141.589,141.9105,141.5793,141.9105,13545.0
2018-07-25 13:30:00,145.65,145.72,145.64,145.64,13748.0,141.891,141.9592,141.8813,141.8813,13748.0
2018-07-25 13:35:00,145.64,145.64,145.51,145.59,11049.0,141.8813,141.8813,141.7546,141.8326,11049.0
2018-07-25 13:40:00,145.66,145.71,145.64,145.69,7100.0,141.9008,141.9495,141.8813,141.93,7100.0
2018-07-25 13:45:00,145.69,145.83,145.67,145.81,25778.0,141.93,142.0664,141.9105,142.0469,25778.0
2018-07-25 13:50:00,145.82,145.99,145.82,145.99,14473.0,142.0566,142.2222,142.0566,142.2222,14473.0
2018-07-25 13:55:00,145.97,146.05,145.92,146.05,8567.0,142.2028,142.2807,142.154,142.2807,8567.0
2018-07-25 14:00:00,146.03,146.41,146.02,146.28,20610.0,142.2612,142.6314,142.2515,142.5048,20610.0
2018-07-25 14:05:00,146.27,146.3,146.13,146.18,9413.0,142.495,142.5242,142.3586,142.4073,9413.0
2018-07-25 14:10:00,146.18,146.22,146.01,146.05,9698.0,142.4073,142.4463,142.2417,142.2807,9698.0
2018-07-25 14:15:00,146.05,146.05,145.94,145.94,9133.0,142.2807,142.2807,142.1735,142.1735,9133.0
2018-07-25 14:20:00,145.97,146.03,145.94,146.02,9489.0,142.2028,142.2612,142.1735,142.2515,9489.0
2018-07-25 14:25:00,146.03,146.36,146.03,146.32,12968.0,142.2612,142.5827,142.2612,142.5437,12968.0
2018-07-25 14:30:00,146.34,146.36,146.25,146.27,14378.0,142.5632,142.5827,142.4755,142.495,14378.0
2018-07-25 14:35:00,146.3,146.43,146.18,146.18,12127.0,142.5242,142.6509,142.4073,142.4073,12127.0
2018-07-25 14:40:00,146.19,146.22,146.0,146.0,8741.0,142.4171,142.4463,142.232,142.232,8741.0
2018-07-25 14:45:00,146.0,146.24,146.0,146.23,11250.0,142.232,142.4658,142.232,142.456,11250.0
2018-07-25 14:50:00,146.23,146.24,145.99,146.12,15125.0,142.456,142.4658,142.2222,142.3489,15125.0
2018-07-25 14:55:00,146.14,146.14,145.99,146.04,14367.0,142.3684,142.3684,142.2222,142.2709,14367.0
2018-07-25 15:00:00,146.01,146.07,145.99,146.05,16409.0,142.2417,142.3002,142.2222,142.2807,16409.0
2018-07-25 15:05:00,146.02,146.06,145.97,146.04,28691.0,142.2515,142.2904,142.2028,142.2709,28691.0
2018-07-25 15:10:00,146.04,146.07,145.96,146.01,27541.0,142.2709,142.3002,142.193,142.2417,27541.0
2018-07-25 15:15:00,146.0,146.06,146.0,146.03,18654.0,142.232,142.2904,142.232,142.2612,18654.0
2018-07-25 15:20:00,146.01,146.1,146.0,146.01,16491.0,142.2417,142.3294,142.232,142.2417,16491.0
2018-07-25 15:25:00,146.0,146.08,145.97,146.08,29266.0,142.232,142.3099,142.2028,142.3099,29266.0
2018-07-25 15:30:00,146.08,146.11,145.87,145.9,35453.0,142.3099,142.3391,142.1053,142.1346,35453.0
2018-07-25 15:35:00,145.87,146.26,145.87,146.18,85960.0,142.1053,142.4853,142.1053,142.4073,85960.0
2018-07-25 15:40:00,146.17,146.23,145.98,146.2,76120.0,142.3976,142.456,142.2125,142.4268,76120.0
2018-07-25 15:45:00,146.19,146.55,146.16,146.52,35644.0,142.4171,142.7678,142.3879,142.7386,35644.0
2018-07-25 15:50:00,146.53,146.79,146.45,146.51,68284.0,142.7483,143.0016,142.6704,142.7288,68284.0
2018-07-25 15:55:00,146.49,146.52,146.01,146.49,98534.0,142.7093,142.7386,142.2417,142.7093,98534.0
2018-07-26 09:30:00,147.99,148.0,145.19,145.5,82314.0,144.1706,144.1804,141.4429,141.7449,82314.0
2018-07-26 09:35:00,145.39,145.4,144.63,144.89,34885.0,141.6377,141.6475,140.8973,141.1506,34885.0
2018-07-26 09:40:00,144.91,145.53,144.8,144.89,65855.0,141.1701,141.7741,141.063,141.1506,65855.0
2018-07-26 09:45:00,144.88,145.02,143.95,144.0,46030.0,141.1409,141.2773,140.2349,140.2836,46030.0
2018-07-26 09:50:00,144.0,144.04,142.27,142.27,114791.0,140.2836,140.3226,138.5982,138.5982,114791.0
2018-07-26 09:55:00,142.36,143.26,142.32,143.26,65804.0,138.6859,139.5627,138.647,139.5627,65804.0
2018-07-26 10:00:00,143.29,143.73,143.05,143.71,31591.0,139.5919,140.0206,139.3581,140.0011,31591.0
2018-07-26 10:05:00,143.74,143.87,143.35,143.58,42890.0,140.0303,140.157,139.6504,139.8744,42890.0
2018-07-26 10:10:00,143.59,144.19,143.57,143.76,45123.0,139.8842,140.4687,139.8647,140.0498,45123.0
2018-07-26 10:15:00,143.73,143.87,143.55,143.6,24808.0,140.0206,140.157,139.8452,139.8939,24808.0
2018-07-26 10:20:00,143.54,143.85,143.41,143.84,29530.0,139.8355,140.1375,139.7088,140.1277,29530.0
2018-07-26 10:25:00,143.8,143.84,143.49,143.67,28555.0,140.0888,140.1277,139.7868,139.9621,28555.0
2018-07-26 10:30:00,143.72,144.17,143.47,144.07,79767.0,140.0108,140.4492,139.7673,140.3518,79767.0
2018-07-26 10:35:00,144.07,144.2,143.96,144.1,123814.0,140.3518,140.4784,140.2446,140.381,123814.0
2018-07-26 10:40:00,144.11,144.18,143.87,143.97,126368.0,140.3908,140.459,140.157,140.2544,126368.0
2018-07-26 10:45:00,143.98,144.37,143.94,144.24,50828.0,140.2641,140.644,140.2251,140.5174,50828.0
2018-07-26 10:50:00,144.29,144.55,144.05,144.25,33342.0,140.5661,140.8194,140.3323,140.5271,33342.0
2018-07-26 10:55:00,144.25,144.25,143.78,144.06,13128.0,140.5271,140.5271,140.0693,140.342,13128.0
2018-07-26 11:00:00,144.05,144.09,143.86,144.05,16686.0,140.3323,140.3713,140.1472,140.3323,16686.0
2018-07-26 11:05:00,144.08,144.38,144.07,144.2,26942.0,140.3615,140.6538,140.3518,140.4784,26942.0
2018-07-26 11:10:00,144.19,144.55,144.1,144.34,17472.0,140.4687,140.8194,140.381,140.6148,17472.0
2018-07-26 11:15:00,144.34,144.51,144.3,144.36,17034.0,140.6148,140.7804,140.5759,140.6343,17034.0
2018-07-26 11:20:00,144.36,144.63,144.35,144.45,49318.0,140.6343,140.8973,140.6246,140.722,49318.0
2018-07-26 11:25:00,144.44,144.48,144.2,144.24,38504.0,140.7122,140.7512,140.4784,140.5174,38504.0
2018-07-26 11:30:00,144.2,144.24,143.92,144.07,25416.0,140.4784,140.5174,140.2057,140.3518,25416.0
2018-07-26 11:35:00,144.1,144.1,143.59,143.66,32923.0,140.381,140.381,139.8842,139.9524,32923.0
2018-07-26 11:40:00,143.62,143.74,143.57,143.57,16681.0,139.9134,140.0303,139.8647,139.8647,16681.0
2018-07-26 11:45:00,143.6,143.75,143.56,143.57,28240.0,139.8939,140.04,139.855,139.8647,28240.0
2018-07-26 11:50:00,143.55,143.55,143.35,143.51,25215.0,139.8452,139.8452,139.6504,139.8062,25215.0
2018-07-26 11:55:00,143.5,143.54,143.41,143.47,28846.0,139.7965,139.8355,139.7088,139.7673,28846.0
2018-07-26 12:00:00,143.47,143.54,143.43,143.54,23871.0,139.7673,139.8355,139.7283,139.8355,23871.0
2018-07-26 12:05:00,143.49,143.67,143.47,143.59,29422.0,139.7868,139.9621,139.7673,139.8842,29422.0
2018-07-26 12:10:00,143.58,143.6,143.24,143.43,27772.0,139.8744,139.8939,139.5432,139.7283,27772.0
2018-07-26 12:15:00,143.43,143.53,143.35,143.44,16650.0,139.7283,139.8257,139.6504,139.7381,16650.0
2018-07-26 12:20:00,143.46,143.54,143.27,143.35,30008.0,139.7575,139.8355,139.5724,139.6504,30008.0
2018-07-26 12:25:00,143.35,143.37,143.18,143.18,20037.0,139.6504,139.6699,139.4848,139.4848,20037.0
2018-07-26 12:30:00,143.21,143.21,142.88,142.94,34354.0,139.514,139.514,139.1925,139.251,34354.0
2018-07-26 12:35:00,142.98,143.11,142.94,143.0,36606.0,139.2899,139.4166,139.251,139.3094,36606.0
2018-07-26 12:40:00,142.97,143.03,142.8,142.91,32914.0,139.2802,139.3386,139.1146,139.2217,32914.0
2018-07-26 12:45:00,142.91,143.14,142.75,142.81,29489.0,139.2217,139.4458,139.0659,139.1243,29489.0
2018-07-26 12:50:00,142.83,142.95,142.71,142.88,12425.0,139.1438,139.2607,139.0269,139.1925,12425.0
2018-07-26 12:55:00,142.86,143.39,142.84,143.24,24139.0,139.173,139.6893,139.1535,139.5432,24139.0
2018-07-26 13:00:00,143.24,143.28,142.84,142.84,45731.0,139.5432,139.5822,139.1535,139.1535,45731.0
2018-07-26 13:05:00,142.9,143.07,142.84,143.07,23343.0,139.212,139.3776,139.1535,139.3776,23343.0
2018-07-26 13:10:00,143.05,143.2,142.98,143.12,20180.0,139.3581,139.5042,139.2899,139.4263,20180.0
2018-07-26 13:15:00,143.08,143.21,143.07,143.14,16593.0,139.3873,139.514,139.3776,139.4458,16593.0
2018-07-26 13:20:00,143.14,143.5,143.02,143.02,58643.0,139.4458,139.7965,139.3289,139.3289,58643.0
2018-07-26 13:25:00,142.99,143.17,142.98,143.13,28480.0,139.2997,139.475,139.2899,139.4361,28480.0
2018-07-26 13:30:00,143.14,143.35,143.13,143.28,25402.0,139.4458,139.6504,139.4361,139.5822,25402.0
2018-07-26 13:35:00,143.29,143.57,143.21,143.57,35677.0,139.5919,139.8647,139.514,139.8647,35677.0
2018-07-26 13:40:00,143.57,143.67,143.45,143.67,31230.0,139.8647,139.9621,139.7478,139.9621,31230.0
2018-07-26 13:45:00,143.66,143.66,143.44,143.61,28958.0,139.9524,139.9524,139.7381,139.9037,28958.0
2018-07-26 13:50:00,143.6,143.77,143.47,143.52,25752.0,139.8939,140.0595,139.7673,139.816,25752.0
2018-07-26 13:55:00,143.51,143.64,143.39,143.62,16180.0,139.8062,139.9329,139.6893,139.9134,16180.0
2018-07-26 14:00:00,143.6,143.74,143.45,143.67,33656.0,139.8939,140.0303,139.7478,139.9621,33656.0
2018-07-26 14:05:00,143.68,143.75,143.62,143.67,16954.0,139.9719,140.04,139.9134,139.9621,16954.0
2018-07-26 14:10:00,143.69,143.72,143.45,143.49,25882.0,139.9816,140.0108,139.7478,139.7868,25882.0
2018-07-26 14:15:00,143.46,143.57,143.36,143.37,27034.0,139.7575,139.8647,139.6601,139.6699,27034.0
2018-07-26 14:20:00,143.36,143.42,143.34,143.34,27699.0,139.6601,139.7186,139.6406,139.6406,27699.0
2018-07-26 14:25:00,143.36,143.37,143.2,143.26,46168.0,139.6601,139.6699,139.5042,139.5627,46168.0
2018-07-26 14:30:00,143.28,143.32,143.17,143.19,36517.0,139.5822,139.6211,139.475,139.4945,36517.0
2018-07-26 14:35:00,143.19,143.3,143.17,143.22,27294.0,139.4945,139.6017,139.475,139.5237,27294.0
2018-07-26 14:40:00,143.18,143.19,142.95,143.05,154227.0,139.4848,139.4945,139.2607,139.3581,154227.0
2018-07-26 14:45:00,143.03,143.08,142.87,142.87,23407.0,139.3386,139.3873,139.1828,139.1828,23407.0
2018-07-26 14:50:00,142.91,142.92,142.7,142.72,24325.0,139.2217,139.2315,139.0171,139.0366,24325.0
2018-07-26 14:55:00,142.7,142.96,142.65,142.68,31559.0,139.0171,139.2704,138.9684,138.9977,31559.0
2018-07-26 15:00:00,142.67,142.69,142.45,142.48,45587.0,138.9879,139.0074,138.7736,138.8028,45587.0
2018-07-26 15:05:00,142.55,142.8,142.47,142.53,67540.0,138.871,139.1146,138.7931,138.8515,67540.0
2018-07-26 15:10:00,142.5,142.5,141.87,141.95,96192.0,138.8223,138.8223,138.2086,138.2865,96192.0
2018-07-26 15:15:00,141.96,142.08,141.88,141.97,78540.0,138.2962,138.4131,138.2183,138.306,78540.0
2018-07-26 15:20:00,141.96,141.96,141.55,141.69,50333.0,138.2962,138.2962,137.8968,138.0332,50333.0
2018-07-26 15:25:00,141.72,142.02,141.69,141.9,77046.0,138.0624,138.3547,138.0332,138.2378,77046.0
2018-07-26 15:30:00,141.89,141.94,141.67,141.78,59921.0,138.2281,138.2768,138.0137,138.1209,59921.0
2018-07-26 15:35:00,141.79,142.05,141.6,141.6,90157.0,138.1306,138.3839,137.9455,137.9455,90157.0
2018-07-26 15:40:00,141.62,141.63,141.06,141.44,220353.0,137.965,137.9748,137.4195,137.7897,220353.0
2018-07-26 15:45:00,141.44,142.37,141.44,142.29,212401.0,137.7897,138.6957,137.7897,138.6177,212401.0
2018-07-26 15:50:00,142.2,142.27,141.79,141.93,165055.0,138.5301,138.5982,138.1306,138.267,165055.0
2018-07-26 15:55:00,141.93,142.31,141.65,141.93,229939.0,138.267,138.6372,137.9942,138.267,229939.0
2018-07-27 09:30:00,134.86,136.63,133.5,136.62,562270.0,131.3795,133.1038,130.0546,133.0941,562270.0
2018-07-27 09:35:00,136.45,137.98,135.08,135.72,502332.0,132.9285,134.419,131.5938,132.2173,502332.0
2018-07-27 09:40:00,135.96,137.03,135.71,136.01,339728.0,132.4511,133.4935,132.2075,132.4998,339728.0
2018-07-27 09:45:00,136.17,136.54,135.75,136.46,207166.0,132.6557,133.0161,132.2465,132.9382,207166.0
2018-07-27 09:50:00,136.43,136.51,135.14,135.73,159744.0,132.909,132.9869,131.6523,132.227,159744.0
2018-07-27 09:55:00,135.86,136.01,135.26,135.83,136786.0,132.3537,132.4998,131.7692,132.3245,136786.0
2018-07-27 10:00:00,135.81,136.0,135.2,135.57,129854.0,132.305,132.4901,131.7107,132.0712,129854.0
2018-07-27 10:05:00,135.57,135.68,134.94,134.96,197173.0,132.0712,132.1783,131.4574,131.4769,197173.0
2018-07-27 10:10:00,135.0,135.06,133.69,133.81,161064.0,131.5159,131.5743,130.2397,130.3566,161064.0
2018-07-27 10:15:00,133.93,134.34,133.5,134.18,146456.0,130.4735,130.8729,130.0546,130.717,146456.0
2018-07-27 10:20:00,134.17,134.4,133.5,133.75,238986.0,130.7073,130.9314,130.0546,130.2981,238986.0
2018-07-27 10:25:00,133.71,134.12,133.6,133.95,143824.0,130.2592,130.6586,130.152,130.493,143824.0
2018-07-27 10:30:00,133.94,134.08,133.79,134.0,84492.0,130.4832,130.6196,130.3371,130.5417,84492.0
2018-07-27 10:35:00,134.02,135.02,133.93,134.64,271772.0,130.5612,131.5354,130.4735,131.1652,271772.0
2018-07-27 10:40:00,134.6,134.61,133.49,133.5,142105.0,131.1262,131.1359,130.0448,130.0546,142105.0
2018-07-27 10:45:00,133.5,133.52,132.55,132.55,184920.0,130.0546,130.0741,129.1291,129.1291,184920.0
2018-07-27 10:50:00,132.53,133.66,132.5,133.31,77273.0,129.1096,130.2105,129.0804,129.8695,77273.0
2018-07-27 10:55:00,133.31,134.11,132.95,134.09,68357.0,129.8695,130.6488,129.5188,130.6294,68357.0
2018-07-27 11:00:00,134.03,134.46,133.93,134.33,124436.0,130.5709,130.9898,130.4735,130.8632,124436.0
2018-07-27 11:05:00,134.29,134.87,134.29,134.41,118913.0,130.8242,131.3892,130.8242,130.9411,118913.0
2018-07-27 11:10:00,134.4,134.54,134.04,134.18,85715.0,130.9314,131.0677,130.5806,130.717,85715.0
2018-07-27 11:15:00,134.13,134.13,133.54,133.58,96666.0,130.6683,130.6683,130.0936,130.1325,96666.0
2018-07-27 11:20:00,133.58,133.58,133.0,133.12,55232.0,130.1325,130.1325,129.5675,129.6844,55232.0
2018-07-27 11:25:00,133.11,133.41,133.0,133.27,65355.0,129.6747,129.9669,129.5675,129.8305,65355.0
2018-07-27 11:30:00,133.3,133.98,133.25,133.93,85638.0,129.8597,130.5222,129.811,130.4735,85638.0
2018-07-27 11:35:00,133.93,134.13,133.88,134.02,58370.0,130.4735,130.6683,130.4248,130.5612,58370.0
2018-07-27 11:40:00,134.03,134.17,133.93,134.08,46785.0,130.5709,130.7073,130.4735,130.6196,46785.0
2018-07-27 11:45:00,134.0,134.08,133.31,133.42,40092.0,130.5417,130.6196,129.8695,129.9767,40092.0
2018-07-27 11:50:00,133.43,133.62,133.31,133.57,42732.0,129.9864,130.1715,129.8695,130.1228,42732.0
2018-07-27 11:55:00,133.58,133.74,133.55,133.6,93787.0,130.1325,130.2884,130.1033,130.152,93787.0
2018-07-27 12:00:00,133.61,133.61,133.0,133.14,79601.0,130.1617,130.1617,129.5675,129.7039,79601.0
2018-07-27 12:05:00,133.16,133.27,133.0,133.17,40454.0,129.7234,129.8305,129.5675,129.7331,40454.0
2018-07-27 12:10:00,133.17,133.18,133.0,133.12,113447.0,129.7331,129.7428,129.5675,129.6844,113447.0
2018-07-27 12:15:00,133.1,133.12,133.0,133.03,69679.0,129.6649,129.6844,129.5675,129.5967,69679.0
2018-07-27 12:20:00,133.03,134.01,132.61,133.02,125684.0,129.5967,130.5514,129.1876,129.587,125684.0
2018-07-27 12:25:00,132.95,134.18,132.67,134.09,227536.0,129.5188,130.717,129.246,130.6294,227536.0
2018-07-27 12:30:00,134.02,134.1,133.77,134.0,127628.0,130.5612,130.6391,130.3176,130.5417,127628.0
2018-07-27 12:35:00,133.96,134.46,132.71,132.71,129287.0,130.5027,130.9898,129.285,129.285,129287.0
2018-07-27 12:40:00,132.7,133.11,132.5,132.76,42558.0,129.2752,129.6747,129.0804,129.3337,42558.0
2018-07-27 12:45:00,132.77,132.8,132.48,132.66,35564.0,129.3434,129.3727,129.0609,129.2363,35564.0
2018-07-27 12:50:00,132.65,132.7,132.38,132.59,49771.0,129.2265,129.2752,128.9635,129.1681,49771.0
2018-07-27 12:55:00,132.59,132.6,132.25,132.28,46214.0,129.1681,129.1778,128.8368,128.8661,46214.0
2018-07-27 13:00:00,132.27,132.32,132.0,132.01,100741.0,128.8563,128.905,128.5933,128.603,100741.0
2018-07-27 13:05:00,132.06,132.13,131.83,131.93,69495.0,128.6517,128.7199,128.4277,128.5251,69495.0
2018-07-27 13:10:00,131.88,131.96,131.39,131.42,79617.0,128.4764,128.5543,127.999,128.0283,79617.0
2018-07-27 13:15:00,131.44,131.96,131.25,131.68,160634.0,128.0478,128.5543,127.8627,128.2816,160634.0
2018-07-27 13:20:00,131.7,133.0,131.69,132.99,103408.0,128.301,129.5675,128.2913,129.5577,103408.0
2018-07-27 13:25:00,133.0,133.07,132.61,132.96,120505.0,129.5675,129.6357,129.1876,129.5285,120505.0
2018-07-27 13:30:00,132.95,133.46,132.8,133.22,112583.0,129.5188,130.0156,129.3727,129.7818,112583.0
2018-07-27 13:35:00,133.22,133.46,133.16,133.46,80492.0,129.7818,130.0156,129.7234,130.0156,80492.0
2018-07-27 13:40:00,133.43,134.07,133.43,133.84,152038.0,129.9864,130.6099,129.9864,130.3858,152038.0
2018-07-27 13:45:00,133.84,134.12,133.55,133.74,82925.0,130.3858,130.6586,130.1033,130.2884,82925.0
2018-07-27 13:50:00,133.69,134.18,133.57,134.06,46147.0,130.2397,130.717,130.1228,130.6001,46147.0
2018-07-27 13:55:00,134.07,134.46,133.89,133.99,77198.0,130.6099,130.9898,130.4345,130.5319,77198.0
2018-07-27 14:00:00,133.97,134.48,133.97,134.12,73284.0,130.5125,131.0093,130.5125,130.6586,73284.0
2018-07-27 14:05:00,134.07,134.33,133.95,134.16,61998.0,130.6099,130.8632,130.493,130.6976,61998.0
2018-07-27 14:10:00,134.16,134.3,134.02,134.21,51911.0,130.6976,130.8339,130.5612,130.7463,51911.0
2018-07-27 14:15:00,134.22,134.32,133.81,133.98,117868.0,130.756,130.8534,130.3566,130.5222,117868.0
2018-07-27 14:20:00,134.0,134.04,133.48,133.55,121406.0,130.5417,130.5806,130.0351,130.1033,121406.0
2018-07-27 14:25:00,133.56,133.65,133.19,133.33,48344.0,130.113,130.2007,129.7526,129.889,48344.0
2018-07-27 14:30:00,133.33,133.78,133.33,133.55,110202.0,129.889,130.3274,129.889,130.1033,110202.0
2018-07-27 14:35:00,133.56,133.71,133.17,133.28,108013.0,130.113,130.2592,129.7331,129.8403,108013.0
2018-07-27 14:40:00,133.28,133.55,132.99,133.18,94659.0,129.8403,130.1033,129.5577,129.7428,94659.0
2018-07-27 14:45:00,133.12,133.42,132.95,133.24,51417.0,129.6844,129.9767,129.5188,129.8013,51417.0
2018-07-27 14:50:00,133.25,133.52,133.04,133.09,88216.0,129.811,130.0741,129.6065,129.6552,88216.0
2018-07-27 14:55:00,133.1,133.18,132.92,133.0,49058.0,129.6649,129.7428,129.4896,129.5675,49058.0
2018-07-27 15:00:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:05:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:10:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:15:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:20:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:25:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:30:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:35:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:40:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:45:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:50:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-27 15:55:00,133.0,133.0,133.0,133.0,0.0,129.5675,129.5675,129.5675,129.5675,0.0
2018-07-30 09:30:00,133.45,133.57,131.28,131.42,290955.0,130.0059,130.1228,127.8919,128.0283,290955.0
2018-07-30 09:35:00,131.42,131.47,130.06,130.27,215315.0,128.0283,128.077,126.7034,126.9079,215315.0
2018-07-30 09:40:00,130.24,130.39,128.87,128.87,281811.0,126.8787,127.0248,125.5441,125.5441,281811.0
2018-07-30 09:45:00,128.96,129.67,128.73,129.53,238773.0,125.6318,126.3234,125.4077,126.187,238773.0
2018-07-30 09:50:00,129.53,129.92,128.88,128.88,236002.0,126.187,126.567,125.5538,125.5538,236002.0
2018-07-30 09:55:00,128.82,129.78,128.69,129.71,136488.0,125.4954,126.4306,125.3687,126.3624,136488.0
2018-07-30 10:00:00,129.71,130.45,129.37,129.46,173037.0,126.3624,127.0833,126.0312,126.1189,173037.0
2018-07-30 10:05:00,129.46,130.16,129.23,130.15,134215.0,126.1189,126.8008,125.8948,126.791,134215.0
2018-07-30 10:10:00,130.11,130.21,128.89,128.92,106387.0,126.7521,126.8495,125.5636,125.5928,106387.0
2018-07-30 10:15:00,128.86,129.53,128.77,128.95,79323.0,125.5343,126.187,125.4467,125.622,79323.0
2018-07-30 10:20:00,128.88,129.05,128.5,128.8,53162.0,125.5538,125.7194,125.1836,125.4759,53162.0
2018-07-30 10:25:00,128.76,129.25,128.56,128.79,61171.0,125.4369,125.9143,125.2421,125.4661,61171.0
2018-07-30 10:30:00,128.82,128.86,128.5,128.5,38423.0,125.4954,125.5343,125.1836,125.1836,38423.0
2018-07-30 10:35:00,128.5,128.86,128.37,128.74,38069.0,125.1836,125.5343,125.057,125.4174,38069.0
2018-07-30 10:40:00,128.79,128.88,128.53,128.86,71539.0,125.4661,125.5538,125.2129,125.5343,71539.0
2018-07-30 10:45:00,128.86,129.35,128.72,129.26,82052.0,125.5343,126.0117,125.3979,125.924,82052.0
2018-07-30 10:50:00,129.24,129.25,128.5,128.64,104196.0,125.9045,125.9143,125.1836,125.32,104196.0
2018-07-30 10:55:00,128.64,128.72,127.92,128.24,112127.0,125.32,125.3979,124.6186,124.9303,112127.0
2018-07-30 11:00:00,128.22,128.22,127.5,127.52,124859.0,124.9109,124.9109,124.2094,124.2289,124859.0
2018-07-30 11:05:00,127.57,128.06,127.54,127.57,101559.0,124.2776,124.755,124.2484,124.2776,101559.0
2018-07-30 11:10:00,127.57,127.76,127.25,127.53,114864.0,124.2776,124.4627,123.9659,124.2387,114864.0
2018-07-30 11:15:00,127.54,128.35,127.54,128.16,82356.0,124.2484,125.0375,124.2484,124.8524,82356.0
2018-07-30 11:20:00,128.23,128.55,128.14,128.14,88291.0,124.9206,125.2323,124.8329,124.8329,88291.0
2018-07-30 11:25:00,128.14,128.46,127.93,127.94,49240.0,124.8329,125.1447,124.6283,124.6381,49240.0
2018-07-30 11:30:00,128.03,128.31,127.83,128.3,88963.0,124.7258,124.9985,124.5309,124.9888,88963.0
2018-07-30 11:35:00,128.3,128.31,127.99,127.99,40651.0,124.9888,124.9985,124.6868,124.6868,40651.0
2018-07-30 11:40:00,128.01,128.14,127.9,127.9,28410.0,124.7063,124.8329,124.5991,124.5991,28410.0
2018-07-30 11:45:00,127.86,128.16,127.79,127.83,74147.0,124.5601,124.8524,124.492,124.5309,74147.0
2018-07-30 11:50:00,127.83,127.92,127.72,127.77,111723.0,124.5309,124.6186,124.4238,124.4725,111723.0
2018-07-30 11:55:00,127.76,128.07,127.71,127.82,60663.0,124.4627,124.7647,124.414,124.5212,60663.0
2018-07-30 12:00:00,127.82,127.98,127.46,127.47,38145.0,124.5212,124.677,124.1705,124.1802,38145.0
2018-07-30 12:05:00,127.48,127.55,127.06,127.16,39441.0,124.19,124.2581,123.7808,123.8782,39441.0
2018-07-30 12:10:00,127.19,127.25,127.0,127.0,60261.0,123.9074,123.9659,123.7223,123.7223,60261.0
2018-07-30 12:15:00,127.0,127.1,126.85,126.95,61997.0,123.7223,123.8198,123.5762,123.6736,61997.0
2018-07-30 12:20:00,126.97,127.5,126.9,127.0,30689.0,123.6931,124.2094,123.6249,123.7223,30689.0
2018-07-30 12:25:00,127.01,127.1,126.81,126.9,33277.0,123.7321,123.8198,123.5372,123.6249,33277.0
2018-07-30 12:30:00,126.9,126.95,126.28,126.33,78917.0,123.6249,123.6736,123.0209,123.0696,78917.0
2018-07-30 12:35:00,126.36,126.53,126.25,126.36,31909.0,123.0989,123.2645,122.9917,123.0989,31909.0
2018-07-30 12:40:00,126.38,126.48,125.99,125.99,63749.0,123.1183,123.2158,122.7384,122.7384,63749.0
2018-07-30 12:45:00,126.02,126.13,125.83,125.92,40795.0,122.7676,122.8748,122.5825,122.6702,40795.0
2018-07-30 12:50:00,125.92,126.35,125.89,126.31,128644.0,122.6702,123.0891,122.641,123.0501,128644.0
2018-07-30 12:55:00,126.3,126.39,125.9,126.39,52743.0,123.0404,123.1281,122.6507,123.1281,52743.0
2018-07-30 13:00:00,126.38,126.98,126.13,126.2,170158.0,123.1183,123.7029,122.8748,122.943,170158.0
2018-07-30 13:05:00,126.2,126.68,126.2,126.64,139767.0,122.943,123.4106,122.943,123.3716,139767.0
2018-07-30 13:10:00,126.66,126.89,126.66,126.73,41989.0,123.3911,123.6152,123.3911,123.4593,41989.0
2018-07-30 13:15:00,126.68,126.73,126.33,126.47,58731.0,123.4106,123.4593,123.0696,123.206,58731.0
2018-07-30 13:20:00,126.51,126.65,126.34,126.46,64732.0,123.245,123.3814,123.0794,123.1963,64732.0
2018-07-30 13:25:00,126.5,126.6,126.28,126.49,40732.0,123.2352,123.3327,123.0209,123.2255,40732.0
2018-07-30 13:30:00,126.49,126.81,126.4,126.64,84177.0,123.2255,123.5372,123.1378,123.3716,84177.0
2018-07-30 13:35:00,126.61,126.78,126.61,126.78,101181.0,123.3424,123.508,123.3424,123.508,101181.0
2018-07-30 13:40:00,126.78,126.88,126.73,126.8,42831.0,123.508,123.6054,123.4593,123.5275,42831.0
2018-07-30 13:45:00,126.8,127.05,126.71,126.77,73632.0,123.5275,123.771,123.4398,123.4983,73632.0
2018-07-30 13:50:00,126.78,126.98,126.71,126.86,67401.0,123.508,123.7029,123.4398,123.586,67401.0
2018-07-30 13:55:00,126.87,126.9,126.49,126.57,49450.0,123.5957,123.6249,123.2255,123.3034,49450.0
2018-07-30 14:00:00,126.57,127.03,126.49,127.03,37193.0,123.3034,123.7516,123.2255,123.7516,37193.0
2018-07-30 14:05:00,127.04,127.1,126.7,127.01,52230.0,123.7613,123.8198,123.4301,123.7321,52230.0
2018-07-30 14:10:00,126.98,127.18,126.85,127.04,35581.0,123.7029,123.8977,123.5762,123.7613,35581.0
2018-07-30 14:15:00,127.04,127.27,126.97,127.04,49019.0,123.7613,123.9854,123.6931,123.7613,49019.0
2018-07-30 14:20:00,127.02,127.03,126.68,126.88,76008.0,123.7418,123.7516,123.4106,123.6054,76008.0
2018-07-30 14:25:00,126.89,126.97,126.79,126.82,63074.0,123.6152,123.6931,123.5178,123.547,63074.0
2018-07-30 14:30:00,126.82,126.83,126.51,126.57,52612.0,123.547,123.5567,123.245,123.3034,52612.0
2018-07-30 14:35:00,126.57,126.7,126.24,126.26,57298.0,123.3034,123.4301,122.982,123.0014,57298.0
2018-07-30 14:40:00,126.23,126.41,126.08,126.24,45114.0,122.9722,123.1476,122.8261,122.982,45114.0
2018-07-30 14:45:00,126.26,126.55,126.19,126.54,63486.0,123.0014,123.284,122.9332,123.2742,63486.0
2018-07-30 14:50:00,126.55,126.58,126.3,126.38,35718.0,123.284,123.3132,123.0404,123.1183,35718.0
2018-07-30 14:55:00,126.39,126.51,125.95,125.97,75632.0,123.1281,123.245,122.6994,122.7189,75632.0
2018-07-30 15:00:00,125.95,126.28,125.93,125.98,37930.0,122.6994,123.0209,122.68,122.7287,37930.0
2018-07-30 15:05:00,125.99,126.14,125.99,126.13,41099.0,122.7384,122.8845,122.7384,122.8748,41099.0
2018-07-30 15:10:00,126.14,126.14,125.95,126.14,62413.0,122.8845,122.8845,122.6994,122.8845,62413.0
2018-07-30 15:15:00,126.14,126.42,126.04,126.05,143953.0,122.8845,123.1573,122.7871,122.7969,143953.0
2018-07-30 15:20:00,126.04,126.41,125.93,126.26,80154.0,122.7871,123.1476,122.68,123.0014,80154.0
2018-07-30 15:25:00,126.26,126.82,126.21,126.38,217110.0,123.0014,123.547,122.9527,123.1183,217110.0
2018-07-30 15:30:00,126.38,127.03,126.17,127.0,207544.0,123.1183,123.7516,122.9138,123.7223,207544.0
2018-07-30 15:35:00,127.0,127.0,126.37,126.67,166760.0,123.7223,123.7223,123.1086,123.4009,166760.0
2018-07-30 15:40:00,126.64,126.67,126.25,126.26,169696.0,123.3716,123.4009,122.9917,123.0014,169696.0
2018-07-30 15:45:00,126.24,126.7,125.94,125.95,215444.0,122.982,123.4301,122.6897,122.6994,215444.0
2018-07-30 15:50:00,125.91,126.48,125.6,126.35,355786.0,122.6605,123.2158,122.3585,123.0891,355786.0
2018-07-30 15:55:00,126.36,126.51,125.85,126.22,421602.0,123.0989,123.245,122.602,122.9625,421602.0
2018-07-31 09:30:00,127.45,127.99,126.73,127.69,190407.0,124.1607,124.6868,123.4593,124.3945,190407.0
2018-07-31 09:35:00,127.65,128.62,127.52,128.17,61969.0,124.3556,125.3005,124.2289,124.8621,61969.0
2018-07-31 09:40:00,128.13,128.24,127.16,127.43,115389.0,124.8232,124.9303,123.8782,124.1412,115389.0
2018-07-31 09:45:00,127.43,127.95,127.08,127.64,63850.0,124.1412,124.6478,123.8003,124.3458,63850.0
2018-07-31 09:50:00,127.68,127.72,126.78,126.96,94911.0,124.3848,124.4238,123.508,123.6834,94911.0
2018-07-31 09:55:00,126.99,127.03,126.67,126.82,52783.0,123.7126,123.7516,123.4009,123.547,52783.0
2018-07-31 10:00:00,126.8,127.27,126.77,127.21,52531.0,123.5275,123.9854,123.4983,123.9269,52531.0
2018-07-31 10:05:00,127.27,127.31,126.73,126.84,97895.0,123.9854,124.0243,123.4593,123.5665,97895.0
2018-07-31 10:10:00,126.88,126.89,126.23,126.23,25019.0,123.6054,123.6152,122.9722,122.9722,25019.0
2018-07-31 10:15:00,126.27,126.3,125.57,125.69,118990.0,123.0112,123.0404,122.3292,122.4461,118990.0
2018-07-31 10:20:00,125.73,125.84,125.31,125.72,230397.0,122.4851,122.5923,122.076,122.4754,230397.0
2018-07-31 10:25:00,125.7,126.18,125.55,125.63,81462.0,122.4559,122.9235,122.3098,122.3877,81462.0
2018-07-31 10:30:00,125.69,125.99,125.61,125.77,32017.0,122.4461,122.7384,122.3682,122.5241,32017.0
2018-07-31 10:35:00,125.75,126.04,125.73,125.99,44224.0,122.5046,122.7871,122.4851,122.7384,44224.0
2018-07-31 10:40:00,126.03,126.09,125.76,125.99,31147.0,122.7774,122.8358,122.5143,122.7384,31147.0
2018-07-31 10:45:00,125.97,126.39,125.97,126.31,25049.0,122.7189,123.1281,122.7189,123.0501,25049.0
2018-07-31 10:50:00,126.28,126.64,126.03,126.08,26020.0,123.0209,123.3716,122.7774,122.8261,26020.0
2018-07-31 10:55:00,126.06,126.2,125.88,125.88,22965.0,122.8066,122.943,122.6312,122.6312,22965.0
2018-07-31 11:00:00,125.92,126.19,125.83,126.1,33262.0,122.6702,122.9332,122.5825,122.8456,33262.0
2018-07-31 11:05:00,126.14,126.22,126.05,126.2,29327.0,122.8845,122.9625,122.7969,122.943,29327.0
2018-07-31 11:10:00,126.26,126.38,126.04,126.14,24221.0,123.0014,123.1183,122.7871,122.8845,24221.0
2018-07-31 11:15:00,126.14,126.58,126.03,126.39,36814.0,122.8845,123.3132,122.7774,123.1281,36814.0
2018-07-31 11:20:00,126.38,126.61,126.38,126.51,21547.0,123.1183,123.3424,123.1183,123.245,21547.0
2018-07-31 11:25:00,126.53,127.08,126.52,126.81,90246.0,123.2645,123.8003,123.2547,123.5372,90246.0
2018-07-31 11:30:00,126.81,127.4,126.76,127.37,131545.0,123.5372,124.112,123.4885,124.0828,131545.0
2018-07-31 11:35:00,127.37,127.55,127.2,127.34,102159.0,124.0828,124.2581,123.9172,124.0536,102159.0
2018-07-31 11:40:00,127.36,127.6,127.3,127.52,50030.0,124.073,124.3069,124.0146,124.2289,50030.0
2018-07-31 11:45:00,127.52,128.13,127.51,128.03,82994.0,124.2289,124.8232,124.2192,124.7258,82994.0
2018-07-31 11:50:00,128.0,128.38,127.81,127.95,65931.0,124.6965,125.0667,124.5114,124.6478,65931.0
2018-07-31 11:55:00,127.91,128.15,127.78,128.05,52059.0,124.6089,124.8427,124.4822,124.7452,52059.0
2018-07-31 12:00:00,128.11,128.56,128.1,128.49,94499.0,124.8037,125.2421,124.794,125.1739,94499.0
2018-07-31 12:05:00,128.5,128.58,128.33,128.34,82157.0,125.1836,125.2616,125.018,125.0278,82157.0
2018-07-31 12:10:00,128.31,128.94,128.27,128.89,85180.0,124.9985,125.6123,124.9596,125.5636,85180.0
2018-07-31 12:15:00,128.89,128.99,128.68,128.71,60450.0,125.5636,125.661,125.359,125.3882,60450.0
2018-07-31 12:20:00,128.71,128.74,128.08,128.45,66120.0,125.3882,125.4174,124.7745,125.1349,66120.0
2018-07-31 12:25:00,128.41,128.59,128.33,128.53,19443.0,125.0959,125.2713,125.018,125.2129,19443.0
2018-07-31 12:30:00,128.53,128.53,128.31,128.41,25248.0,125.2129,125.2129,124.9985,125.0959,25248.0
2018-07-31 12:35:00,128.41,128.46,128.18,128.38,30161.0,125.0959,125.1447,124.8719,125.0667,30161.0
2018-07-31 12:40:00,128.34,128.43,128.1,128.18,32282.0,125.0278,125.1154,124.794,124.8719,32282.0
2018-07-31 12:45:00,128.2,128.31,128.06,128.09,31537.0,124.8914,124.9985,124.755,124.7842,31537.0
2018-07-31 12:50:00,128.16,128.28,128.14,128.16,17261.0,124.8524,124.9693,124.8329,124.8524,17261.0
2018-07-31 12:55:00,128.15,128.28,128.07,128.28,21469.0,124.8427,124.9693,124.7647,124.9693,21469.0
2018-07-31 13:00:00,128.22,128.26,128.16,128.24,15879.0,124.9109,124.9498,124.8524,124.9303,15879.0
2018-07-31 13:05:00,128.21,128.28,128.0,128.13,46092.0,124.9011,124.9693,124.6965,124.8232,46092.0
2018-07-31 13:10:00,128.11,128.22,127.9,127.9,45208.0,124.8037,124.9109,124.5991,124.5991,45208.0
2018-07-31 13:15:00,127.93,128.01,127.72,127.74,21351.0,124.6283,124.7063,124.4238,124.4432,21351.0
2018-07-31 13:20:00,127.71,127.98,127.71,127.92,14965.0,124.414,124.677,124.414,124.6186,14965.0
2018-07-31 13:25:00,127.94,127.95,127.74,127.76,14359.0,124.6381,124.6478,124.4432,124.4627,14359.0
2018-07-31 13:30:00,127.76,127.97,127.75,127.87,13302.0,124.4627,124.6673,124.453,124.5699,13302.0
2018-07-31 13:35:00,127.87,128.0,127.75,127.93,34470.0,124.5699,124.6965,124.453,124.6283,34470.0
2018-07-31 13:40:00,127.91,128.08,127.89,128.05,51293.0,124.6089,124.7745,124.5894,124.7452,51293.0
2018-07-31 13:45:00,128.08,128.25,127.97,128.25,92763.0,124.7745,124.9401,124.6673,124.9401,92763.0
2018-07-31 13:50:00,128.26,128.27,128.07,128.18,44230.0,124.9498,124.9596,124.7647,124.8719,44230.0
2018-07-31 13:55:00,128.19,128.38,128.09,128.34,27391.0,124.8816,125.0667,124.7842,125.0278,27391.0
2018-07-31 14:00:00,128.36,128.44,128.14,128.19,40760.0,125.0472,125.1252,124.8329,124.8816,40760.0
2018-07-31 14:05:00,128.19,128.31,128.07,128.31,47069.0,124.8816,124.9985,124.7647,124.9985,47069.0
2018-07-31 14:10:00,128.32,128.34,128.14,128.18,32884.0,125.0083,125.0278,124.8329,124.8719,32884.0
2018-07-31 14:15:00,128.17,128.24,128.1,128.24,26863.0,124.8621,124.9303,124.794,124.9303,26863.0
2018-07-31 14:20:00,128.27,128.36,128.17,128.33,16705.0,124.9596,125.0472,124.8621,125.018,16705.0
2018-07-31 14:25:00,128.3,128.43,128.26,128.43,16407.0,124.9888,125.1154,124.9498,125.1154,16407.0
2018-07-31 14:30:00,128.41,128.47,128.34,128.38,20771.0,125.0959,125.1544,125.0278,125.0667,20771.0
2018-07-31 14:35:00,128.4,128.42,128.24,128.24,16821.0,125.0862,125.1057,124.9303,124.9303,16821.0
2018-07-31 14:40:00,128.24,128.34,128.22,128.3,44049.0,124.9303,125.0278,124.9109,124.9888,44049.0
2018-07-31 14:45:00,128.27,128.44,128.26,128.37,28024.0,124.9596,125.1252,124.9498,125.057,28024.0
2018-07-31 14:50:00,128.37,128.55,128.25,128.5,32051.0,125.057,125.2323,124.9401,125.1836,32051.0
2018-07-31 14:55:00,128.5,128.63,128.38,128.42,33889.0,125.1836,125.3103,125.0667,125.1057,33889.0
2018-07-31 15:00:00,128.41,128.42,128.22,128.35,34662.0,125.0959,125.1057,124.9109,125.0375,34662.0
2018-07-31 15:05:00,128.34,128.35,128.17,128.28,24700.0,125.0278,125.0375,124.8621,124.9693,24700.0
2018-07-31 15:10:00,128.28,128.32,128.21,128.31,34659.0,124.9693,125.0083,124.9011,124.9985,34659.0
2018-07-31 15:15:00,128.31,128.42,128.28,128.35,22919.0,124.9985,125.1057,124.9693,125.0375,22919.0
2018-07-31 15:20:00,128.35,128.45,128.27,128.44,25206.0,125.0375,125.1349,124.9596,125.1252,25206.0
2018-07-31 15:25:00,128.42,128.56,128.42,128.49,47557.0,125.1057,125.2421,125.1057,125.1739,47557.0
2018-07-31 15:30:00,128.49,128.51,128.38,128.43,49968.0,125.1739,125.1934,125.0667,125.1154,49968.0
2018-07-31 15:35:00,128.43,128.44,128.23,128.23,71561.0,125.1154,125.1252,124.9206,124.9206,71561.0
2018-07-31 15:40:00,128.23,128.47,128.22,128.37,162373.0,124.9206,125.1544,124.9109,125.057,162373.0
2018-07-31 15:45:00,128.38,128.51,128.19,128.26,106361.0,125.0667,125.1934,124.8816,124.9498,106361.0
2018-07-31 15:50:00,128.26,128.67,128.21,128.63,178421.0,124.9498,125.3492,124.9011,125.3103,178421.0
2018-07-31 15:55:00,128.64,128.88,128.63,128.73,383408.0,125.32,125.5538,125.3103,125.4077,383408.0
2018-08-01 09:30:00,130.25,130.25,128.45,129.77,176088.0,126.8885,126.8885,125.1349,126.4209,176088.0
2018-08-01 09:35:00,129.95,130.58,129.79,130.25,77815.0,126.5962,127.2099,126.4403,126.8885,77815.0
2018-08-01 09:40:00,130.3,131.21,130.26,130.53,177179.0,126.9372,127.8237,126.8982,127.1612,177179.0
2018-08-01 09:45:00,130.55,130.64,129.82,130.03,86676.0,127.1807,127.2684,126.4696,126.6741,86676.0
2018-08-01 09:50:00,130.06,130.17,129.41,129.41,68191.0,126.7034,126.8105,126.0701,126.0701,68191.0
2018-08-01 09:55:00,129.44,129.56,129.33,129.4,47583.0,126.0994,126.2163,125.9922,126.0604,47583.0
2018-08-01 10:00:00,129.4,129.88,129.2,129.51,110108.0,126.0604,126.528,125.8656,126.1676,110108.0
2018-08-01 10:05:00,129.45,129.6,129.29,129.6,52407.0,126.1091,126.2552,125.9532,126.2552,52407.0
2018-08-01 10:10:00,129.59,129.93,129.59,129.81,77997.0,126.2455,126.5767,126.2455,126.4598,77997.0
2018-08-01 10:15:00,129.82,129.84,129.6,129.64,13665.0,126.4696,126.489,126.2552,126.2942,13665.0
2018-08-01 10:20:00,129.63,130.1,129.6,130.03,43745.0,126.2845,126.7423,126.2552,126.6741,43745.0
2018-08-01 10:25:00,130.07,130.08,129.68,129.95,40098.0,126.7131,126.7228,126.3332,126.5962,40098.0
2018-08-01 10:30:00,129.87,130.22,129.65,129.84,54832.0,126.5183,126.8592,126.3039,126.489,54832.0
2018-08-01 10:35:00,129.8,129.9,129.69,129.81,16023.0,126.4501,126.5475,126.3429,126.4598,16023.0
2018-08-01 10:40:00,129.79,129.84,129.48,129.59,12980.0,126.4403,126.489,126.1383,126.2455,12980.0
2018-08-01 10:45:00,129.63,129.72,129.58,129.65,19565.0,126.2845,126.3721,126.2358,126.3039,19565.0
2018-08-01 10:50:00,129.65,129.8,129.12,129.33,39012.0,126.3039,126.4501,125.7876,125.9922,39012.0
2018-08-01 10:55:00,129.4,129.46,129.11,129.15,37234.0,126.0604,126.1189,125.7779,125.8169,37234.0
2018-08-01 11:00:00,129.19,129.34,129.04,129.32,26443.0,125.8558,126.0019,125.7097,125.9825,26443.0
2018-08-01 11:05:00,129.32,129.32,129.01,129.01,26127.0,125.9825,125.9825,125.6805,125.6805,26127.0
2018-08-01 11:10:00,129.02,129.17,128.87,128.97,24913.0,125.6902,125.8363,125.5441,125.6415,24913.0
2018-08-01 11:15:00,128.98,129.14,128.95,129.02,22382.0,125.6512,125.8071,125.622,125.6902,22382.0
2018-08-01 11:20:00,128.99,129.06,128.94,128.98,20806.0,125.661,125.7292,125.6123,125.6512,20806.0
2018-08-01 11:25:00,128.99,128.99,128.65,128.65,28842.0,125.661,125.661,125.3298,125.3298,28842.0
2018-08-01 11:30:00,128.64,128.65,128.26,128.36,27095.0,125.32,125.3298,124.9498,125.0472,27095.0
2018-08-01 11:35:00,128.35,128.39,128.17,128.28,23432.0,125.0375,125.0765,124.8621,124.9693,23432.0
2018-08-01 11:40:00,128.25,128.46,128.2,128.22,19369.0,124.9401,125.1447,124.8914,124.9109,19369.0
2018-08-01 11:45:00,128.24,128.24,127.93,127.95,47803.0,124.9303,124.9303,124.6283,124.6478,47803.0
2018-08-01 11:50:00,127.97,128.84,127.86,128.75,29374.0,124.6673,125.5149,124.5601,125.4272,29374.0
2018-08-01 11:55:00,128.72,128.8,128.5,128.63,36333.0,125.3979,125.4759,125.1836,125.3103,36333.0
2018-08-01 12:00:00,128.58,128.75,128.45,128.71,19607.0,125.2616,125.4272,125.1349,125.3882,19607.0
2018-08-01 12:05:00,128.69,128.87,128.64,128.81,59847.0,125.3687,125.5441,125.32,125.4856,59847.0
2018-08-01 12:10:00,128.78,128.8,128.54,128.55,21187.0,125.4564,125.4759,125.2226,125.2323,21187.0
2018-08-01 12:15:00,128.57,128.86,128.5,128.5,52985.0,125.2518,125.5343,125.1836,125.1836,52985.0
2018-08-01 12:20:00,128.5,128.5,128.01,128.05,24955.0,125.1836,125.1836,124.7063,124.7452,24955.0
2018-08-01 12:25:00,128.08,128.38,128.08,128.34,16330.0,124.7745,125.0667,124.7745,125.0278,16330.0
2018-08-01 12:30:00,128.34,128.35,128.14,128.23,27750.0,125.0278,125.0375,124.8329,124.9206,27750.0
2018-08-01 12:35:00,128.23,128.25,128.08,128.13,18790.0,124.9206,124.9401,124.7745,124.8232,18790.0
2018-08-01 12:40:00,128.08,128.23,127.96,128.17,26723.0,124.7745,124.9206,124.6576,124.8621,26723.0
2018-08-01 12:45:00,128.16,128.25,128.09,128.15,9828.0,124.8524,124.9401,124.7842,124.8427,9828.0
2018-08-01 12:50:00,128.16,128.32,128.13,128.22,13259.0,124.8524,125.0083,124.8232,124.9109,13259.0
2018-08-01 12:55:00,128.24,128.24,128.08,128.11,16709.0,124.9303,124.9303,124.7745,124.8037,16709.0
2018-08-01 13:00:00,128.12,128.14,127.97,128.09,21388.0,124.8134,124.8329,124.6673,124.7842,21388.0
2018-08-01 13:05:00,128.09,128.12,127.97,128.0,13967.0,124.7842,124.8134,124.6673,124.6965,13967.0
2018-08-01 13:10:00,128.0,128.01,127.71,127.71,66784.0,124.6965,124.7063,124.414,124.414,66784.0
2018-08-01 13:15:00,127.74,128.31,127.72,128.25,79852.0,124.4432,124.9985,124.4238,124.9401,79852.0
2018-08-01 13:20:00,128.29,128.61,128.29,128.47,162807.0,124.979,125.2908,124.979,125.1544,162807.0
2018-08-01 13:25:00,128.49,128.52,127.96,127.96,97054.0,125.1739,125.2031,124.6576,124.6576,97054.0
2018-08-01 13:30:00,127.96,128.17,127.96,128.08,11846.0,124.6576,124.8621,124.6576,124.7745,11846.0
2018-08-01 13:35:00,128.1,128.11,127.85,127.92,12688.0,124.794,124.8037,124.5504,124.6186,12688.0
2018-08-01 13:40:00,127.91,127.94,127.72,127.85,55906.0,124.6089,124.6381,124.4238,124.5504,55906.0
2018-08-01 13:45:00,127.86,127.89,127.76,127.77,9000.0,124.5601,124.5894,124.4627,124.4725,9000.0
2018-08-01 13:50:00,127.75,127.81,127.7,127.78,13881.0,124.453,124.5114,124.4043,124.4822,13881.0
2018-08-01 13:55:00,127.76,127.92,127.72,127.87,27879.0,124.4627,124.6186,124.4238,124.5699,27879.0
2018-08-01 14:00:00,127.89,128.11,127.71,127.71,64972.0,124.5894,124.8037,124.414,124.414,64972.0
2018-08-01 14:05:00,127.7,127.7,127.24,127.24,24514.0,124.4043,124.4043,123.9561,123.9561,24514.0
2018-08-01 14:10:00,127.27,127.61,127.02,127.47,43172.0,123.9854,124.3166,123.7418,124.1802,43172.0
2018-08-01 14:15:00,127.5,127.76,127.5,127.68,20209.0,124.2094,124.4627,124.2094,124.3848,20209.0
2018-08-01 14:20:00,127.66,128.12,127.57,127.96,45346.0,124.3653,124.8134,124.2776,124.6576,45346.0
2018-08-01 14:25:00,128.02,128.48,127.8,127.96,92860.0,124.716,125.1641,124.5017,124.6576,92860.0
2018-08-01 14:30:00,127.94,128.1,127.66,127.99,42939.0,124.6381,124.794,124.3653,124.6868,42939.0
2018-08-01 14:35:00,127.99,128.19,127.65,127.72,123269.0,124.6868,124.8816,124.3556,124.4238,123269.0
2018-08-01 14:40:00,127.75,127.93,127.37,127.42,19441.0,124.453,124.6283,124.0828,124.1315,19441.0
2018-08-01 14:45:00,127.42,127.63,127.27,127.62,29542.0,124.1315,124.3361,123.9854,124.3263,29542.0
2018-08-01 14:50:00,127.62,127.85,127.24,127.36,71543.0,124.3263,124.5504,123.9561,124.073,71543.0
2018-08-01 14:55:00,127.37,127.55,127.3,127.5,22157.0,124.0828,124.2581,124.0146,124.2094,22157.0
2018-08-01 15:00:00,127.5,127.65,127.48,127.5,21996.0,124.2094,124.3556,124.19,124.2094,21996.0
2018-08-01 15:05:00,127.5,127.86,127.49,127.71,55497.0,124.2094,124.5601,124.1997,124.414,55497.0
2018-08-01 15:10:00,127.67,127.7,127.33,127.38,29931.0,124.375,124.4043,124.0438,124.0925,29931.0
2018-08-01 15:15:00,127.36,127.59,127.22,127.25,39520.0,124.073,124.2971,123.9367,123.9659,39520.0
2018-08-01 15:20:00,127.34,127.4,127.16,127.2,33650.0,124.0536,124.112,123.8782,123.9172,33650.0
2018-08-01 15:25:00,127.17,127.48,127.11,127.45,77007.0,123.888,124.19,123.8295,124.1607,77007.0
2018-08-01 15:30:00,127.45,127.74,127.31,127.74,67853.0,124.1607,124.4432,124.0243,124.4432,67853.0
2018-08-01 15:35:00,127.74,127.75,127.41,127.54,40713.0,124.4432,124.453,124.1218,124.2484,40713.0
2018-08-01 15:40:00,127.5,127.56,127.31,127.55,78013.0,124.2094,124.2679,124.0243,124.2581,78013.0
2018-08-01 15:45:00,127.56,127.84,127.5,127.79,147468.0,124.2679,124.5407,124.2094,124.492,147468.0
2018-08-01 15:50:00,127.8,127.9,127.66,127.83,114577.0,124.5017,124.5991,124.3653,124.5309,114577.0
2018-08-01 15:55:00,127.83,127.84,127.36,127.48,176814.0,124.5309,124.5407,124.073,124.19,176814.0
2018-08-02 09:30:00,126.77,126.89,125.45,126.64,101944.0,123.4983,123.6152,122.2123,123.3716,101944.0
2018-08-02 09:35:00,126.74,127.33,126.44,126.77,27143.0,123.469,124.0438,123.1768,123.4983,27143.0
2018-08-02 09:40:00,126.88,127.2,126.57,127.03,30393.0,123.6054,123.9172,123.3034,123.7516,30393.0
2018-08-02 09:45:00,127.02,127.04,126.25,126.3,63335.0,123.7418,123.7613,122.9917,123.0404,63335.0
2018-08-02 09:50:00,126.24,126.51,126.06,126.41,35686.0,122.982,123.245,122.8066,123.1476,35686.0
2018-08-02 09:55:00,126.48,126.78,126.37,126.6,64496.0,123.2158,123.508,123.1086,123.3327,64496.0
2018-08-02 10:00:00,126.56,127.08,126.56,126.85,38899.0,123.2937,123.8003,123.2937,123.5762,38899.0
2018-08-02 10:05:00,126.85,127.22,126.82,126.9,28423.0,123.5762,123.9367,123.547,123.6249,28423.0
2018-08-02 10:10:00,126.93,126.93,126.62,126.66,32809.0,123.6541,123.6541,123.3521,123.3911,32809.0
2018-08-02 10:15:00,126.61,126.9,126.59,126.89,24700.0,123.3424,123.6249,123.3229,123.6152,24700.0
2018-08-02 10:20:00,126.89,127.17,126.82,127.06,35233.0,123.6152,123.888,123.547,123.7808,35233.0
2018-08-02 10:25:00,127.06,127.44,127.03,127.1,18560.0,123.7808,124.151,123.7516,123.8198,18560.0
2018-08-02 10:30:00,127.15,127.16,126.76,126.76,17530.0,123.8685,123.8782,123.4885,123.4885,17530.0
2018-08-02 10:35:00,126.8,127.17,126.71,127.1,31050.0,123.5275,123.888,123.4398,123.8198,31050.0
2018-08-02 10:40:00,127.05,127.38,127.03,127.21,22066.0,123.771,124.0925,123.7516,123.9269,22066.0
2018-08-02 10:45:00,127.18,127.38,127.14,127.23,35355.0,123.8977,124.0925,123.8587,123.9464,35355.0
2018-08-02 10:50:00,127.25,127.4,127.05,127.13,24282.0,123.9659,124.112,123.771,123.849,24282.0
2018-08-02 10:55:00,127.13,127.13,126.86,127.0,30041.0,123.849,123.849,123.586,123.7223,30041.0
2018-08-02 11:00:00,127.0,127.11,126.95,126.97,38902.0,123.7223,123.8295,123.6736,123.6931,38902.0
2018-08-02 11:05:00,126.97,127.0,126.72,126.75,56665.0,123.6931,123.7223,123.4496,123.4788,56665.0
2018-08-02 11:10:00,126.75,127.21,126.63,127.03,35161.0,123.4788,123.9269,123.3619,123.7516,35161.0
2018-08-02 11:15:00,127.01,127.3,126.98,127.23,15155.0,123.7321,124.0146,123.7029,123.9464,15155.0
2018-08-02 11:20:00,127.24,127.35,127.15,127.19,8717.0,123.9561,124.0633,123.8685,123.9074,8717.0
2018-08-02 11:25:00,127.16,127.35,127.15,127.32,16225.0,123.8782,124.0633,123.8685,124.0341,16225.0
2018-08-02 11:30:00,127.32,127.65,127.32,127.65,15266.0,124.0341,124.3556,124.0341,124.3556,15266.0
2018-08-02 11:35:00,127.62,127.73,127.55,127.56,15475.0,124.3263,124.4335,124.2581,124.2679,15475.0
2018-08-02 11:40:00,127.6,127.6,127.29,127.41,29118.0,124.3069,124.3069,124.0049,124.1218,29118.0
2018-08-02 11:45:00,127.41,127.55,127.27,127.33,12330.0,124.1218,124.2581,123.9854,124.0438,12330.0
2018-08-02 11:50:00,127.42,127.45,127.16,127.21,8654.0,124.1315,124.1607,123.8782,123.9269,8654.0
2018-08-02 11:55:00,127.2,127.3,127.09,127.2,7910.0,123.9172,124.0146,123.81,123.9172,7910.0
2018-08-02 12:00:00,127.18,127.21,126.99,127.11,14191.0,123.8977,123.9269,123.7126,123.8295,14191.0
2018-08-02 12:05:00,127.14,127.5,127.13,127.47,16908.0,123.8587,124.2094,123.849,124.1802,16908.0
2018-08-02 12:10:00,127.5,127.59,127.36,127.57,15868.0,124.2094,124.2971,124.073,124.2776,15868.0
2018-08-02 12:15:00,127.59,127.81,127.52,127.68,20161.0,124.2971,124.5114,124.2289,124.3848,20161.0
2018-08-02 12:20:00,127.69,127.96,127.62,127.87,31808.0,124.3945,124.6576,124.3263,124.5699,31808.0
2018-08-02 12:25:00,127.8,127.89,127.62,127.71,14098.0,124.5017,124.5894,124.3263,124.414,14098.0
2018-08-02 12:30:00,127.73,127.74,127.47,127.54,9416.0,124.4335,124.4432,124.1802,124.2484,9416.0
2018-08-02 12:35:00,127.56,127.58,127.36,127.42,13364.0,124.2679,124.2874,124.073,124.1315,13364.0
2018-08-02 12:40:00,127.41,127.61,127.41,127.59,12788.0,124.1218,124.3166,124.1218,124.2971,12788.0
2018-08-02 12:45:00,127.58,127.85,127.54,127.75,55918.0,124.2874,124.5504,124.2484,124.453,55918.0
2018-08-02 12:50:00,127.72,127.78,127.63,127.76,31183.0,124.4238,124.4822,124.3361,124.4627,31183.0
2018-08-02 12:55:00,127.77,127.93,127.75,127.78,19469.0,124.4725,124.6283,124.453,124.4822,19469.0
2018-08-02 13:00:00,127.81,128.05,127.79,128.04,21575.0,124.5114,124.7452,124.492,124.7355,21575.0
2018-08-02 13:05:00,128.06,128.11,128.03,128.09,14702.0,124.755,124.8037,124.7258,124.7842,14702.0
2018-08-02 13:10:00,128.1,128.36,128.06,128.06,31160.0,124.794,125.0472,124.755,124.755,31160.0
2018-08-02 13:15:00,128.06,128.36,128.04,128.2,19909.0,124.755,125.0472,124.7355,124.8914,19909.0
2018-08-02 13:20:00,128.2,128.38,128.19,128.34,15811.0,124.8914,125.0667,124.8816,125.0278,15811.0
2018-08-02 13:25:00,128.38,128.41,128.29,128.37,13383.0,125.0667,125.0959,124.979,125.057,13383.0
2018-08-02 13:30:00,128.4,128.46,128.27,128.42,17234.0,125.0862,125.1447,124.9596,125.1057,17234.0
2018-08-02 13:35:00,128.44,128.54,128.26,128.38,44439.0,125.1252,125.2226,124.9498,125.0667,44439.0
2018-08-02 13:40:00,128.4,128.53,128.31,128.31,31803.0,125.0862,125.2129,124.9985,124.9985,31803.0
2018-08-02 13:45:00,128.32,128.34,128.25,128.28,11246.0,125.0083,125.0278,124.9401,124.9693,11246.0
2018-08-02 13:50:00,128.28,128.31,128.16,128.28,11150.0,124.9693,124.9985,124.8524,124.9693,11150.0
2018-08-02 13:55:00,128.28,128.41,128.19,128.22,22446.0,124.9693,125.0959,124.8816,124.9109,22446.0
2018-08-02 14:00:00,128.22,128.47,128.15,128.47,24569.0,124.9109,125.1544,124.8427,125.1544,24569.0
2018-08-02 14:05:00,128.44,128.51,128.24,128.25,18695.0,125.1252,125.1934,124.9303,124.9401,18695.0
2018-08-02 14:10:00,128.27,128.36,128.24,128.33,14269.0,124.9596,125.0472,124.9303,125.018,14269.0
2018-08-02 14:15:00,128.36,128.36,128.07,128.09,36086.0,125.0472,125.0472,124.7647,124.7842,36086.0
2018-08-02 14:20:00,128.1,128.29,128.09,128.22,48765.0,124.794,124.979,124.7842,124.9109,48765.0
2018-08-02 14:25:00,128.23,128.5,128.22,128.38,107214.0,124.9206,125.1836,124.9109,125.0667,107214.0
2018-08-02 14:30:00,128.36,128.47,128.31,128.44,83375.0,125.0472,125.1544,124.9985,125.1252,83375.0
2018-08-02 14:35:00,128.44,128.8,128.43,128.74,49490.0,125.1252,125.4759,125.1154,125.4174,49490.0
2018-08-02 14:40:00,128.75,128.87,128.61,128.67,129246.0,125.4272,125.5441,125.2908,125.3492,129246.0
2018-08-02 14:45:00,128.67,128.74,128.39,128.55,58826.0,125.3492,125.4174,125.0765,125.2323,58826.0
2018-08-02 14:50:00,128.53,128.68,128.42,128.47,45263.0,125.2129,125.359,125.1057,125.1544,45263.0
2018-08-02 14:55:00,128.49,128.54,128.38,128.47,30088.0,125.1739,125.2226,125.0667,125.1544,30088.0
2018-08-02 15:00:00,128.45,128.48,128.27,128.43,26943.0,125.1349,125.1641,124.9596,125.1154,26943.0
2018-08-02 15:05:00,128.43,128.63,128.4,128.54,20220.0,125.1154,125.3103,125.0862,125.2226,20220.0
2018-08-02 15:10:00,128.53,128.64,128.42,128.51,48268.0,125.2129,125.32,125.1057,125.1934,48268.0
2018-08-02 15:15:00,128.52,128.62,128.44,128.62,25631.0,125.2031,125.3005,125.1252,125.3005,25631.0
2018-08-02 15:20:00,128.61,128.65,128.55,128.6,18071.0,125.2908,125.3298,125.2323,125.281,18071.0
2018-08-02 15:25:00,128.59,128.6,128.44,128.46,21975.0,125.2713,125.281,125.1252,125.1447,21975.0
2018-08-02 15:30:00,128.48,128.7,128.45,128.49,38241.0,125.1641,125.3785,125.1349,125.1739,38241.0
2018-08-02 15:35:00,128.48,128.65,128.4,128.51,58361.0,125.1641,125.3298,125.0862,125.1934,58361.0
2018-08-02 15:40:00,128.51,128.65,128.44,128.63,59637.0,125.1934,125.3298,125.1252,125.3103,59637.0
2018-08-02 15:45:00,128.64,128.66,128.57,128.59,70127.0,125.32,125.3395,125.2518,125.2713,70127.0
2018-08-02 15:50:00,128.6,128.6,128.47,128.55,86133.0,125.281,125.281,125.1544,125.2323,86133.0
2018-08-02 15:55:00,128.55,128.75,128.55,128.65,227296.0,125.2323,125.4272,125.2323,125.3298,227296.0
2018-08-03 09:30:00,131.01,134.0,130.0,130.15,492737.0,127.6288,130.5417,126.6449,126.791,492737.0
2018-08-03 09:35:00,130.12,130.56,129.85,130.2,186662.0,126.7618,127.1905,126.4988,126.8398,186662.0
2018-08-03 09:40:00,130.18,130.63,129.89,129.95,122366.0,126.8203,127.2587,126.5378,126.5962,122366.0
2018-08-03 09:45:00,130.05,130.1,128.85,129.47,168782.0,126.6936,126.7423,125.5246,126.1286,168782.0
2018-08-03 09:50:00,129.45,130.11,129.2,129.52,85821.0,126.1091,126.7521,125.8656,126.1773,85821.0
2018-08-03 09:55:00,129.52,130.13,129.14,130.0,52427.0,126.1773,126.7716,125.8071,126.6449,52427.0
2018-08-03 10:00:00,130.08,130.89,129.91,130.68,76618.0,126.7228,127.5119,126.5572,127.3074,76618.0
2018-08-03 10:05:00,130.66,130.8,130.31,130.48,73945.0,127.2879,127.4243,126.9469,127.1125,73945.0
2018-08-03 10:10:00,130.49,130.92,130.34,130.59,64987.0,127.1223,127.5412,126.9761,127.2197,64987.0
2018-08-03 10:15:00,130.6,130.8,130.1,130.47,67750.0,127.2294,127.4243,126.7423,127.1028,67750.0
2018-08-03 10:20:00,130.45,130.77,130.35,130.41,67539.0,127.0833,127.395,126.9859,127.0443,67539.0
2018-08-03 10:25:00,130.41,131.22,130.32,131.08,70853.0,127.0443,127.8334,126.9567,127.697,70853.0
2018-08-03 10:30:00,131.08,131.47,130.79,131.09,208336.0,127.697,128.077,127.4145,127.7068,208336.0
2018-08-03 10:35:00,131.09,131.52,130.81,131.38,94814.0,127.7068,128.1257,127.434,127.9893,94814.0
2018-08-03 10:40:00,131.42,131.99,131.37,131.81,144495.0,128.0283,128.5836,127.9796,128.4082,144495.0
2018-08-03 10:45:00,131.8,131.86,131.25,131.36,68972.0,128.3985,128.4569,127.8627,127.9698,68972.0
2018-08-03 10:50:00,131.35,131.45,130.97,131.02,51502.0,127.9601,128.0575,127.5899,127.6386,51502.0
2018-08-03 10:55:00,131.05,131.73,131.05,131.42,41942.0,127.6678,128.3303,127.6678,128.0283,41942.0
2018-08-03 11:00:00,131.42,131.61,131.26,131.33,37268.0,128.0283,128.2134,127.8724,127.9406,37268.0
2018-08-03 11:05:00,131.3,131.32,130.9,131.22,34225.0,127.9114,127.9308,127.5217,127.8334,34225.0
2018-08-03 11:10:00,131.22,131.36,131.18,131.32,37362.0,127.8334,127.9698,127.7945,127.9308,37362.0
2018-08-03 11:15:00,131.3,131.31,130.95,131.11,22571.0,127.9114,127.9211,127.5704,127.7263,22571.0
2018-08-03 11:20:00,131.08,131.16,130.92,130.92,46382.0,127.697,127.775,127.5412,127.5412,46382.0
2018-08-03 11:25:00,130.91,130.97,130.78,130.87,25220.0,127.5314,127.5899,127.4048,127.4925,25220.0
2018-08-03 11:30:00,130.87,130.87,130.48,130.66,32202.0,127.4925,127.4925,127.1125,127.2879,32202.0
2018-08-03 11:35:00,130.69,130.76,130.49,130.76,31256.0,127.3171,127.3853,127.1223,127.3853,31256.0
2018-08-03 11:40:00,130.74,130.97,130.72,130.83,33936.0,127.3658,127.5899,127.3463,127.4535,33936.0
2018-08-03 11:45:00,130.81,130.91,130.61,130.89,20145.0,127.434,127.5314,127.2392,127.5119,20145.0
2018-08-03 11:50:00,130.94,131.08,130.81,131.02,31953.0,127.5607,127.697,127.434,127.6386,31953.0
2018-08-03 11:55:00,131.03,131.06,130.67,130.75,24136.0,127.6483,127.6776,127.2976,127.3756,24136.0
2018-08-03 12:00:00,130.78,131.09,130.78,130.99,23648.0,127.4048,127.7068,127.4048,127.6094,23648.0
2018-08-03 12:05:00,131.0,131.14,130.83,131.06,21709.0,127.6191,127.7555,127.4535,127.6776,21709.0
2018-08-03 12:10:00,131.03,131.11,130.92,131.11,14961.0,127.6483,127.7263,127.5412,127.7263,14961.0
2018-08-03 12:15:00,131.07,131.28,131.03,131.08,26020.0,127.6873,127.8919,127.6483,127.697,26020.0
2018-08-03 12:20:00,131.08,131.3,131.01,131.3,20151.0,127.697,127.9114,127.6288,127.9114,20151.0
2018-08-03 12:25:00,131.31,131.62,131.21,131.31,63529.0,127.9211,128.2231,127.8237,127.9211,63529.0
2018-08-03 12:30:00,131.31,131.49,131.28,131.49,19065.0,127.9211,128.0965,127.8919,128.0965,19065.0
2018-08-03 12:35:00,131.48,131.53,131.31,131.45,34523.0,128.0867,128.1354,127.9211,128.0575,34523.0
2018-08-03 12:40:00,131.41,131.92,131.39,131.9,73056.0,128.0185,128.5154,127.999,128.4959,73056.0
2018-08-03 12:45:00,131.87,131.89,131.49,131.5,55638.0,128.4667,128.4861,128.0965,128.1062,55638.0
2018-08-03 12:50:00,131.46,131.46,131.21,131.28,34085.0,128.0672,128.0672,127.8237,127.8919,34085.0
2018-08-03 12:55:00,131.32,131.55,131.24,131.47,29937.0,127.9308,128.1549,127.8529,128.077,29937.0
2018-08-03 13:00:00,131.44,131.8,131.43,131.75,24922.0,128.0478,128.3985,128.038,128.3498,24922.0
2018-08-03 13:05:00,131.75,131.75,131.57,131.69,20354.0,128.3498,128.3498,128.1744,128.2913,20354.0
2018-08-03 13:10:00,131.67,131.89,131.63,131.77,22466.0,128.2718,128.4861,128.2328,128.3692,22466.0
2018-08-03 13:15:00,131.78,131.78,131.62,131.63,25249.0,128.379,128.379,128.2231,128.2328,25249.0
2018-08-03 13:20:00,131.63,131.84,131.61,131.84,32066.0,128.2328,128.4374,128.2134,128.4374,32066.0
2018-08-03 13:25:00,131.85,132.01,131.75,131.75,40121.0,128.4472,128.603,128.3498,128.3498,40121.0
2018-08-03 13:30:00,131.73,131.73,131.32,131.4,54191.0,128.3303,128.3303,127.9308,128.0088,54191.0
2018-08-03 13:35:00,131.37,131.51,131.37,131.51,33785.0,127.9796,128.1159,127.9796,128.1159,33785.0
2018-08-03 13:40:00,131.52,131.55,131.42,131.5,37848.0,128.1257,128.1549,128.0283,128.1062,37848.0
2018-08-03 13:45:00,131.5,131.59,131.43,131.59,23815.0,128.1062,128.1939,128.038,128.1939,23815.0
2018-08-03 13:50:00,131.59,131.67,131.5,131.67,22958.0,128.1939,128.2718,128.1062,128.2718,22958.0
2018-08-03 13:55:00,131.65,131.65,131.34,131.37,20099.0,128.2523,128.2523,127.9503,127.9796,20099.0
2018-08-03 14:00:00,131.33,131.33,131.05,131.07,32381.0,127.9406,127.9406,127.6678,127.6873,32381.0
2018-08-03 14:05:00,131.03,131.03,130.81,131.02,34570.0,127.6483,127.6483,127.434,127.6386,34570.0
2018-08-03 14:10:00,131.03,131.04,130.66,130.67,148353.0,127.6483,127.6581,127.2879,127.2976,148353.0
2018-08-03 14:15:00,130.65,130.81,130.63,130.75,31123.0,127.2781,127.434,127.2587,127.3756,31123.0
2018-08-03 14:20:00,130.76,131.04,130.75,130.98,43297.0,127.3853,127.6581,127.3756,127.5996,43297.0
2018-08-03 14:25:00,131.0,131.04,130.85,130.89,22212.0,127.6191,127.6581,127.473,127.5119,22212.0
2018-08-03 14:30:00,130.87,130.95,130.7,130.85,18795.0,127.4925,127.5704,127.3268,127.473,18795.0
2018-08-03 14:35:00,130.87,130.94,130.75,130.84,35057.0,127.4925,127.5607,127.3756,127.4632,35057.0
2018-08-03 14:40:00,130.85,130.94,130.68,130.74,29902.0,127.473,127.5607,127.3074,127.3658,29902.0
2018-08-03 14:45:00,130.74,130.86,130.68,130.7,21131.0,127.3658,127.4827,127.3074,127.3268,21131.0
2018-08-03 14:50:00,130.7,130.83,130.59,130.75,21480.0,127.3268,127.4535,127.2197,127.3756,21480.0
2018-08-03 14:55:00,130.78,131.02,130.66,130.95,30534.0,127.4048,127.6386,127.2879,127.5704,30534.0
2018-08-03 15:00:00,130.98,131.0,130.82,130.91,30379.0,127.5996,127.6191,127.4438,127.5314,30379.0
2018-08-03 15:05:00,130.92,130.94,130.81,130.82,33257.0,127.5412,127.5607,127.434,127.4438,33257.0
2018-08-03 15:10:00,130.83,130.84,130.67,130.79,51355.0,127.4535,127.4632,127.2976,127.4145,51355.0
2018-08-03 15:15:00,130.77,130.89,130.75,130.76,25229.0,127.395,127.5119,127.3756,127.3853,25229.0
2018-08-03 15:20:00,130.75,130.78,130.63,130.77,29800.0,127.3756,127.4048,127.2587,127.395,29800.0
2018-08-03 15:25:00,130.77,130.92,130.7,130.87,38863.0,127.395,127.5412,127.3268,127.4925,38863.0
2018-08-03 15:30:00,130.86,130.89,130.72,130.84,35212.0,127.4827,127.5119,127.3463,127.4632,35212.0
2018-08-03 15:35:00,130.82,130.85,130.73,130.78,63977.0,127.4438,127.473,127.3561,127.4048,63977.0
2018-08-03 15:40:00,130.76,130.95,130.74,130.92,69584.0,127.3853,127.5704,127.3658,127.5412,69584.0
2018-08-03 15:45:00,130.9,130.94,130.79,130.81,66160.0,127.5217,127.5607,127.4145,127.434,66160.0
2018-08-03 15:50:00,130.8,131.0,130.76,130.82,100576.0,127.4243,127.6191,127.3853,127.4438,100576.0
2018-08-03 15:55:00,130.82,130.9,130.81,130.87,130901.0,127.4438,127.5217,127.434,127.4925,130901.0
2018-08-06 09:30:00,130.02,130.47,127.65,129.14,173265.0,126.6644,127.1028,124.3556,125.8071,173265.0
2018-08-06 09:35:00,129.23,129.76,128.35,129.65,45974.0,125.8948,126.4111,125.0375,126.3039,45974.0
2018-08-06 09:40:00,129.76,129.76,128.59,128.59,45395.0,126.4111,126.4111,125.2713,125.2713,45395.0
2018-08-06 09:45:00,128.69,128.93,128.16,128.66,41836.0,125.3687,125.6025,124.8524,125.3395,41836.0
2018-08-06 09:50:00,128.68,129.09,128.49,128.86,42982.0,125.359,125.7584,125.1739,125.5343,42982.0
2018-08-06 09:55:00,128.9,128.98,128.51,128.54,65267.0,125.5733,125.6512,125.1934,125.2226,65267.0
2018-08-06 10:00:00,128.54,128.94,128.51,128.94,46643.0,125.2226,125.6123,125.1934,125.6123,46643.0
2018-08-06 10:05:00,128.97,128.98,128.27,128.27,38761.0,125.6415,125.6512,124.9596,124.9596,38761.0
2018-08-06 10:10:00,128.25,128.41,128.15,128.36,21225.0,124.9401,125.0959,124.8427,125.0472,21225.0
2018-08-06 10:15:00,128.36,128.52,128.05,128.15,32206.0,125.0472,125.2031,124.7452,124.8427,32206.0
2018-08-06 10:20:00,128.18,128.53,127.82,128.53,60853.0,124.8719,125.2129,124.5212,125.2129,60853.0
2018-08-06 10:25:00,128.48,128.56,128.26,128.51,48437.0,125.1641,125.2421,124.9498,125.1934,48437.0
2018-08-06 10:30:00,128.53,128.79,128.39,128.61,27830.0,125.2129,125.4661,125.0765,125.2908,27830.0
2018-08-06 10:35:00,128.57,128.78,128.35,128.63,34791.0,125.2518,125.4564,125.0375,125.3103,34791.0
2018-08-06 10:40:00,128.68,129.23,128.68,128.97,71279.0,125.359,125.8948,125.359,125.6415,71279.0
2018-08-06 10:45:00,129.0,129.02,128.79,128.93,18505.0,125.6707,125.6902,125.4661,125.6025,18505.0
2018-08-06 10:50:00,128.89,129.26,128.88,129.25,30061.0,125.5636,125.924,125.5538,125.9143,30061.0
2018-08-06 10:55:00,129.28,129.35,129.2,129.28,24140.0,125.9435,126.0117,125.8656,125.9435,24140.0
2018-08-06 11:00:00,129.27,129.55,129.19,129.21,24726.0,125.9338,126.2065,125.8558,125.8753,24726.0
2018-08-06 11:05:00,129.17,129.25,129.04,129.19,17955.0,125.8363,125.9143,125.7097,125.8558,17955.0
2018-08-06 11:10:00,129.23,129.34,129.09,129.16,24415.0,125.8948,126.0019,125.7584,125.8266,24415.0
2018-08-06 11:15:00,129.13,129.13,128.94,129.0,28530.0,125.7974,125.7974,125.6123,125.6707,28530.0
2018-08-06 11:20:00,129.01,129.09,128.91,129.06,20836.0,125.6805,125.7584,125.583,125.7292,20836.0
2018-08-06 11:25:00,129.08,129.12,128.95,128.96,19110.0,125.7487,125.7876,125.622,125.6318,19110.0
2018-08-06 11:30:00,128.99,129.17,128.94,129.09,21460.0,125.661,125.8363,125.6123,125.7584,21460.0
2018-08-06 11:35:00,129.12,129.28,129.07,129.25,18909.0,125.7876,125.9435,125.7389,125.9143,18909.0
2018-08-06 11:40:00,129.25,129.28,129.12,129.24,21472.0,125.9143,125.9435,125.7876,125.9045,21472.0
2018-08-06 11:45:00,129.23,129.23,128.98,129.02,13717.0,125.8948,125.8948,125.6512,125.6902,13717.0
2018-08-06 11:50:00,129.03,129.05,128.91,128.94,16859.0,125.6999,125.7194,125.583,125.6123,16859.0
2018-08-06 11:55:00,128.96,129.02,128.9,128.95,10341.0,125.6318,125.6902,125.5733,125.622,10341.0
2018-08-06 12:00:00,128.94,128.97,128.87,128.88,10426.0,125.6123,125.6415,125.5441,125.5538,10426.0
2018-08-06 12:05:00,128.87,128.93,128.79,128.82,13094.0,125.5441,125.6025,125.4661,125.4954,13094.0
2018-08-06 12:10:00,128.85,129.09,128.83,128.98,15843.0,125.5246,125.7584,125.5051,125.6512,15843.0
2018-08-06 12:15:00,128.99,129.01,128.92,128.93,8772.0,125.661,125.6805,125.5928,125.6025,8772.0
2018-08-06 12:20:00,128.95,128.95,128.74,128.75,13179.0,125.622,125.622,125.4174,125.4272,13179.0
2018-08-06 12:25:00,128.79,128.88,128.72,128.87,13710.0,125.4661,125.5538,125.3979,125.5441,13710.0
2018-08-06 12:30:00,128.86,128.88,128.79,128.81,13110.0,125.5343,125.5538,125.4661,125.4856,13110.0
2018-08-06 12:35:00,128.83,128.94,128.83,128.83,10481.0,125.5051,125.6123,125.5051,125.5051,10481.0
2018-08-06 12:40:00,128.85,128.89,128.65,128.87,15516.0,125.5246,125.5636,125.3298,125.5441,15516.0
2018-08-06 12:45:00,128.86,128.87,128.72,128.75,7256.0,125.5343,125.5441,125.3979,125.4272,7256.0
2018-08-06 12:50:00,128.75,128.76,128.68,128.74,15089.0,125.4272,125.4369,125.359,125.4174,15089.0
2018-08-06 12:55:00,128.72,128.81,128.71,128.79,21619.0,125.3979,125.4856,125.3882,125.4661,21619.0
2018-08-06 13:00:00,128.83,129.01,128.83,128.96,14071.0,125.5051,125.6805,125.5051,125.6318,14071.0
2018-08-06 13:05:00,128.99,129.01,128.7,128.82,19327.0,125.661,125.6805,125.3785,125.4954,19327.0
2018-08-06 13:10:00,128.84,128.87,128.65,128.65,14114.0,125.5149,125.5441,125.3298,125.3298,14114.0
2018-08-06 13:15:00,128.63,128.9,128.62,128.8,17692.0,125.3103,125.5733,125.3005,125.4759,17692.0
2018-08-06 13:20:00,128.82,128.85,128.78,128.82,21451.0,125.4954,125.5246,125.4564,125.4954,21451.0
2018-08-06 13:25:00,128.81,128.81,128.59,128.59,9625.0,125.4856,125.4856,125.2713,125.2713,9625.0
2018-08-06 13:30:00,128.63,128.63,128.45,128.46,11856.0,125.3103,125.3103,125.1349,125.1447,11856.0
2018-08-06 13:35:00,128.46,128.48,128.39,128.46,14350.0,125.1447,125.1641,125.0765,125.1447,14350.0
2018-08-06 13:40:00,128.46,128.49,128.39,128.44,19400.0,125.1447,125.1739,125.0765,125.1252,19400.0
2018-08-06 13:45:00,128.44,128.52,128.36,128.46,36964.0,125.1252,125.2031,125.0472,125.1447,36964.0
2018-08-06 13:50:00,128.47,128.62,128.37,128.38,30945.0,125.1544,125.3005,125.057,125.0667,30945.0
2018-08-06 13:55:00,128.37,128.5,127.91,128.34,51106.0,125.057,125.1836,124.6089,125.0278,51106.0
2018-08-06 14:00:00,128.34,128.39,128.27,128.33,21869.0,125.0278,125.0765,124.9596,125.018,21869.0
2018-08-06 14:05:00,128.35,128.42,128.3,128.31,10016.0,125.0375,125.1057,124.9888,124.9985,10016.0
2018-08-06 14:10:00,128.34,128.35,128.3,128.31,10702.0,125.0278,125.0375,124.9888,124.9985,10702.0
2018-08-06 14:15:00,128.3,128.34,128.21,128.22,18603.0,124.9888,125.0278,124.9011,124.9109,18603.0
2018-08-06 14:20:00,128.22,128.27,128.13,128.27,10081.0,124.9109,124.9596,124.8232,124.9596,10081.0
2018-08-06 14:25:00,128.28,128.52,128.26,128.49,27502.0,124.9693,125.2031,124.9498,125.1739,27502.0
2018-08-06 14:30:00,128.51,128.62,128.46,128.55,10612.0,125.1934,125.3005,125.1447,125.2323,10612.0
2018-08-06 14:35:00,128.57,128.59,128.51,128.57,11994.0,125.2518,125.2713,125.1934,125.2518,11994.0
2018-08-06 14:40:00,128.58,128.67,128.5,128.62,16975.0,125.2616,125.3492,125.1836,125.3005,16975.0
2018-08-06 14:45:00,128.63,128.67,128.57,128.67,9854.0,125.3103,125.3492,125.2518,125.3492,9854.0
2018-08-06 14:50:00,128.65,128.75,128.6,128.74,13861.0,125.3298,125.4272,125.281,125.4174,13861.0
2018-08-06 14:55:00,128.72,128.75,128.58,128.6,16069.0,125.3979,125.4272,125.2616,125.281,16069.0
2018-08-06 15:00:00,128.58,128.58,128.48,128.56,20360.0,125.2616,125.2616,125.1641,125.2421,20360.0
2018-08-06 15:05:00,128.55,128.63,128.51,128.59,18665.0,125.2323,125.3103,125.1934,125.2713,18665.0
2018-08-06 15:10:00,128.6,128.6,128.48,128.59,18715.0,125.281,125.281,125.1641,125.2713,18715.0
2018-08-06 15:15:00,128.58,128.66,128.56,128.56,18563.0,125.2616,125.3395,125.2421,125.2421,18563.0
2018-08-06 15:20:00,128.56,128.62,128.52,128.6,21015.0,125.2421,125.3005,125.2031,125.281,21015.0
2018-08-06 15:25:00,128.63,128.73,128.58,128.71,17373.0,125.3103,125.4077,125.2616,125.3882,17373.0
2018-08-06 15:30:00,128.72,128.84,128.64,128.84,36155.0,125.3979,125.5149,125.32,125.5149,36155.0
2018-08-06 15:35:00,128.84,128.99,128.82,128.93,33057.0,125.5149,125.661,125.4954,125.6025,33057.0
2018-08-06 15:40:00,128.93,128.93,128.8,128.9,22066.0,125.6025,125.6025,125.4759,125.5733,22066.0
2018-08-06 15:45:00,128.9,129.0,128.87,128.92,48880.0,125.5733,125.6707,125.5441,125.5928,48880.0
2018-08-06 15:50:00,128.93,129.09,128.93,129.05,62754.0,125.6025,125.7584,125.6025,125.7194,62754.0
2018-08-06 15:55:00,129.05,129.06,128.95,129.01,96144.0,125.7194,125.7292,125.622,125.6805,96144.0
2018-08-07 09:30:00,130.16,130.63,129.5,130.45,93344.0,126.8008,127.2587,126.1578,127.0833,93344.0
2018-08-07 09:35:00,130.58,130.78,129.69,129.81,35880.0,127.2099,127.4048,126.3429,126.4598,35880.0
2018-08-07 09:40:00,129.69,129.84,129.49,129.59,30760.0,126.3429,126.489,126.1481,126.2455,30760.0
2018-08-07 09:45:00,129.46,129.59,129.22,129.22,34839.0,126.1189,126.2455,125.885,125.885,34839.0
2018-08-07 09:50:00,129.15,129.55,129.1,129.44,20877.0,125.8169,126.2065,125.7681,126.0994,20877.0
2018-08-07 09:55:00,129.44,129.8,129.43,129.69,29155.0,126.0994,126.4501,126.0896,126.3429,29155.0
2018-08-07 10:00:00,129.71,129.91,129.63,129.71,18308.0,126.3624,126.5572,126.2845,126.3624,18308.0
2018-08-07 10:05:00,129.73,129.89,129.61,129.64,19986.0,126.3819,126.5378,126.265,126.2942,19986.0
2018-08-07 10:10:00,129.63,129.63,129.4,129.56,21150.0,126.2845,126.2845,126.0604,126.2163,21150.0
2018-08-07 10:15:00,129.57,129.65,129.47,129.47,45400.0,126.226,126.3039,126.1286,126.1286,45400.0
2018-08-07 10:20:00,129.54,129.54,129.32,129.44,18804.0,126.1968,126.1968,125.9825,126.0994,18804.0
2018-08-07 10:25:00,129.48,129.7,129.45,129.69,14838.0,126.1383,126.3527,126.1091,126.3429,14838.0
2018-08-07 10:30:00,129.72,129.88,129.26,129.32,26448.0,126.3721,126.528,125.924,125.9825,26448.0
2018-08-07 10:35:00,129.31,129.47,129.09,129.1,19907.0,125.9727,126.1286,125.7584,125.7681,19907.0
2018-08-07 10:40:00,129.1,129.1,128.82,128.91,16362.0,125.7681,125.7681,125.4954,125.583,16362.0
2018-08-07 10:45:00,128.92,128.92,128.67,128.69,20703.0,125.5928,125.5928,125.3492,125.3687,20703.0
2018-08-07 10:50:00,128.67,128.72,128.3,128.45,44030.0,125.3492,125.3979,124.9888,125.1349,44030.0
2018-08-07 10:55:00,128.48,128.5,128.25,128.28,59732.0,125.1641,125.1836,124.9401,124.9693,59732.0
2018-08-07 11:00:00,128.28,128.35,128.15,128.33,25053.0,124.9693,125.0375,124.8427,125.018,25053.0
2018-08-07 11:05:00,128.37,128.66,128.37,128.51,13422.0,125.057,125.3395,125.057,125.1934,13422.0
2018-08-07 11:10:00,128.49,128.51,128.15,128.36,21102.0,125.1739,125.1934,124.8427,125.0472,21102.0
2018-08-07 11:15:00,128.39,128.4,128.12,128.12,23400.0,125.0765,125.0862,124.8134,124.8134,23400.0
2018-08-07 11:20:00,128.14,128.35,128.1,128.2,18175.0,124.8329,125.0375,124.794,124.8914,18175.0
2018-08-07 11:25:00,128.17,128.19,128.05,128.07,12469.0,124.8621,124.8816,124.7452,124.7647,12469.0
2018-08-07 11:30:00,128.09,128.13,127.93,128.12,22992.0,124.7842,124.8232,124.6283,124.8134,22992.0
2018-08-07 11:35:00,128.12,128.22,128.06,128.09,16820.0,124.8134,124.9109,124.755,124.7842,16820.0
2018-08-07 11:40:00,128.08,128.16,127.97,128.02,24899.0,124.7745,124.8524,124.6673,124.716,24899.0
2018-08-07 11:45:00,128.0,128.0,127.73,127.73,17576.0,124.6965,124.6965,124.4335,124.4335,17576.0
2018-08-07 11:50:00,127.75,127.84,127.74,127.79,29749.0,124.453,124.5407,124.4432,124.492,29749.0
2018-08-07 11:55:00,127.79,127.81,127.54,127.55,42216.0,124.492,124.5114,124.2484,124.2581,42216.0
2018-08-07 12:00:00,127.56,127.6,127.44,127.48,26684.0,124.2679,124.3069,124.151,124.19,26684.0
2018-08-07 12:05:00,127.47,127.53,127.35,127.38,28088.0,124.1802,124.2387,124.0633,124.0925,28088.0
2018-08-07 12:10:00,127.39,127.51,127.37,127.42,13015.0,124.1023,124.2192,124.0828,124.1315,13015.0
2018-08-07 12:15:00,127.41,127.49,127.31,127.4,12599.0,124.1218,124.1997,124.0243,124.112,12599.0
2018-08-07 12:20:00,127.45,127.7,127.4,127.59,22059.0,124.1607,124.4043,124.112,124.2971,22059.0
2018-08-07 12:25:00,127.58,127.68,127.5,127.59,35045.0,124.2874,124.3848,124.2094,124.2971,35045.0
2018-08-07 12:30:00,127.59,127.59,127.4,127.52,23483.0,124.2971,124.2971,124.112,124.2289,23483.0
2018-08-07 12:35:00,127.51,127.69,127.5,127.56,45900.0,124.2192,124.3945,124.2094,124.2679,45900.0
2018-08-07 12:40:00,127.56,127.8,127.51,127.79,57403.0,124.2679,124.5017,124.2192,124.492,57403.0
2018-08-07 12:45:00,127.83,128.14,127.66,128.01,32340.0,124.5309,124.8329,124.3653,124.7063,32340.0
2018-08-07 12:50:00,128.0,128.16,127.83,127.87,90782.0,124.6965,124.8524,124.5309,124.5699,90782.0
2018-08-07 12:55:00,127.84,127.96,127.66,127.77,51548.0,124.5407,124.6576,124.3653,124.4725,51548.0
2018-08-07 13:00:00,127.77,127.81,127.67,127.76,19237.0,124.4725,124.5114,124.375,124.4627,19237.0
2018-08-07 13:05:00,127.78,127.83,127.69,127.75,20877.0,124.4822,124.5309,124.3945,124.453,20877.0
2018-08-07 13:10:00,127.75,127.92,127.7,127.76,44800.0,124.453,124.6186,124.4043,124.4627,44800.0
2018-08-07 13:15:00,127.76,127.8,127.58,127.65,14258.0,124.4627,124.5017,124.2874,124.3556,14258.0
2018-08-07 13:20:00,127.62,127.69,127.54,127.61,37118.0,124.3263,124.3945,124.2484,124.3166,37118.0
2018-08-07 13:25:00,127.6,127.72,127.54,127.69,69986.0,124.3069,124.4238,124.2484,124.3945,69986.0
2018-08-07 13:30:00,127.7,128.13,127.7,128.01,171639.0,124.4043,124.8232,124.4043,124.7063,171639.0
2018-08-07 13:35:00,128.02,128.15,127.76,127.92,57124.0,124.716,124.8427,124.4627,124.6186,57124.0
2018-08-07 13:40:00,127.91,128.01,127.77,127.86,45601.0,124.6089,124.7063,124.4725,124.5601,45601.0
2018-08-07 13:45:00,127.86,128.01,127.76,127.86,80353.0,124.5601,124.7063,124.4627,124.5601,80353.0
2018-08-07 13:50:00,127.87,128.08,127.84,127.87,37283.0,124.5699,124.7745,124.5407,124.5699,37283.0
2018-08-07 13:55:00,127.9,128.01,127.85,127.94,19034.0,124.5991,124.7063,124.5504,124.6381,19034.0
2018-08-07 14:00:00,127.94,128.0,127.92,127.96,41822.0,124.6381,124.6965,124.6186,124.6576,41822.0
2018-08-07 14:05:00,127.97,127.98,127.9,127.93,22867.0,124.6673,124.677,124.5991,124.6283,22867.0
2018-08-07 14:10:00,127.93,127.96,127.88,127.89,29583.0,124.6283,124.6576,124.5796,124.5894,29583.0
2018-08-07 14:15:00,127.9,127.91,127.8,127.9,9152.0,124.5991,124.6089,124.5017,124.5991,9152.0
2018-08-07 14:20:00,127.87,127.93,127.83,127.86,12226.0,124.5699,124.6283,124.5309,124.5601,12226.0
2018-08-07 14:25:00,127.89,127.94,127.81,127.81,14646.0,124.5894,124.6381,124.5114,124.5114,14646.0
2018-08-07 14:30:00,127.82,128.02,127.77,127.92,56737.0,124.5212,124.716,124.4725,124.6186,56737.0
2018-08-07 14:35:00,127.93,128.07,127.88,127.99,66149.0,124.6283,124.7647,124.5796,124.6868,66149.0
2018-08-07 14:40:00,127.98,127.99,127.83,127.9,9348.0,124.677,124.6868,124.5309,124.5991,9348.0
2018-08-07 14:45:00,127.87,127.9,127.79,127.82,14695.0,124.5699,124.5991,124.492,124.5212,14695.0
2018-08-07 14:50:00,127.85,127.88,127.83,127.86,5425.0,124.5504,124.5796,124.5309,124.5601,5425.0
2018-08-07 14:55:00,127.89,127.97,127.79,127.89,105784.0,124.5894,124.6673,124.492,124.5894,105784.0
2018-08-07 15:00:00,127.9,127.9,127.69,127.74,30665.0,124.5991,124.5991,124.3945,124.4432,30665.0
2018-08-07 15:05:00,127.74,127.79,127.65,127.69,17504.0,124.4432,124.492,124.3556,124.3945,17504.0
2018-08-07 15:10:00,127.67,127.83,127.6,127.77,27238.0,124.375,124.5309,124.3069,124.4725,27238.0
2018-08-07 15:15:00,127.76,127.97,127.76,127.87,25867.0,124.4627,124.6673,124.4627,124.5699,25867.0
2018-08-07 15:20:00,127.87,127.95,127.84,127.86,13987.0,124.5699,124.6478,124.5407,124.5601,13987.0
2018-08-07 15:25:00,127.88,127.88,127.73,127.78,11115.0,124.5796,124.5796,124.4335,124.4822,11115.0
2018-08-07 15:30:00,127.78,127.85,127.75,127.83,37975.0,124.4822,124.5504,124.453,124.5309,37975.0
2018-08-07 15:35:00,127.83,127.84,127.69,127.83,51828.0,124.5309,124.5407,124.3945,124.5309,51828.0
2018-08-07 15:40:00,127.82,127.83,127.78,127.83,44109.0,124.5212,124.5309,124.4822,124.5309,44109.0
2018-08-07 15:45:00,127.83,127.83,127.77,127.8,103510.0,124.5309,124.5309,124.4725,124.5017,103510.0
2018-08-07 15:50:00,127.8,128.17,127.79,127.94,163159.0,124.5017,124.8621,124.492,124.6381,163159.0
2018-08-07 15:55:00,127.97,128.3,127.95,128.09,195248.0,124.6673,124.9888,124.6478,124.7842,195248.0
2018-08-08 09:30:00,128.13,128.62,127.81,128.19,41928.0,124.8232,125.3005,124.5114,124.8816,41928.0
2018-08-08 09:35:00,128.13,128.32,127.83,128.3,9508.0,124.8232,125.0083,124.5309,124.9888,9508.0
2018-08-08 09:40:00,128.27,128.3,127.85,127.89,9492.0,124.9596,124.9888,124.5504,124.5894,9492.0
2018-08-08 09:45:00,127.92,128.43,127.85,128.16,43055.0,124.6186,125.1154,124.5504,124.8524,43055.0
2018-08-08 09:50:00,128.15,128.15,127.5,127.56,12944.0,124.8427,124.8427,124.2094,124.2679,12944.0
2018-08-08 09:55:00,127.6,127.61,127.18,127.44,20195.0,124.3069,124.3166,123.8977,124.151,20195.0
2018-08-08 10:00:00,127.48,127.65,127.36,127.43,29870.0,124.19,124.3556,124.073,124.1412,29870.0
2018-08-08 10:05:00,127.45,127.66,127.38,127.38,12700.0,124.1607,124.3653,124.0925,124.0925,12700.0
2018-08-08 10:10:00,127.4,127.56,127.4,127.53,5000.0,124.112,124.2679,124.112,124.2387,5000.0
2018-08-08 10:15:00,127.52,127.53,127.1,127.14,126016.0,124.2289,124.2387,123.8198,123.8587,126016.0
2018-08-08 10:20:00,127.15,127.55,127.12,127.44,31065.0,123.8685,124.2581,123.8392,124.151,31065.0
2018-08-08 10:25:00,127.51,127.51,127.28,127.46,11600.0,124.2192,124.2192,123.9951,124.1705,11600.0
2018-08-08 10:30:00,127.43,127.56,127.41,127.41,11243.0,124.1412,124.2679,124.1218,124.1218,11243.0
2018-08-08 10:35:00,127.39,127.45,127.24,127.4,6720.0,124.1023,124.1607,123.9561,124.112,6720.0
2018-08-08 10:40:00,127.44,127.55,127.34,127.55,11541.0,124.151,124.2581,124.0536,124.2581,11541.0
2018-08-08 10:45:00,127.55,127.61,127.43,127.48,106341.0,124.2581,124.3166,124.1412,124.19,106341.0
2018-08-08 10:50:00,127.48,127.8,127.48,127.8,13891.0,124.19,124.5017,124.19,124.5017,13891.0
2018-08-08 10:55:00,127.83,128.1,127.83,128.09,38101.0,124.5309,124.794,124.5309,124.7842,38101.0
2018-08-08 11:00:00,128.11,128.11,127.73,127.74,29085.0,124.8037,124.8037,124.4335,124.4432,29085.0
2018-08-08 11:05:00,127.7,127.74,127.5,127.5,13597.0,124.4043,124.4432,124.2094,124.2094,13597.0
2018-08-08 11:10:00,127.46,127.53,127.4,127.46,15406.0,124.1705,124.2387,124.112,124.1705,15406.0
2018-08-08 11:15:00,127.46,127.52,127.4,127.44,30573.0,124.1705,124.2289,124.112,124.151,30573.0
2018-08-08 11:20:00,127.44,127.56,127.31,127.34,18272.0,124.151,124.2679,124.0243,124.0536,18272.0
2018-08-08 11:25:00,127.3,127.53,127.29,127.35,18859.0,124.0146,124.2387,124.0049,124.0633,18859.0
2018-08-08 11:30:00,127.37,127.5,127.36,127.4,11465.0,124.0828,124.2094,124.073,124.112,11465.0
2018-08-08 11:35:00,127.38,127.42,127.33,127.42,14359.0,124.0925,124.1315,124.0438,124.1315,14359.0
2018-08-08 11:40:00,127.41,127.56,127.4,127.5,42626.0,124.1218,124.2679,124.112,124.2094,42626.0
2018-08-08 11:45:00,127.48,127.52,127.25,127.29,62219.0,124.19,124.2289,123.9659,124.0049,62219.0
2018-08-08 11:50:00,127.28,127.44,127.17,127.44,49252.0,123.9951,124.151,123.888,124.151,49252.0
2018-08-08 11:55:00,127.42,127.67,127.4,127.55,42010.0,124.1315,124.375,124.112,124.2581,42010.0
2018-08-08 12:00:00,127.54,127.66,127.52,127.58,16346.0,124.2484,124.3653,124.2289,124.2874,16346.0
2018-08-08 12:05:00,127.6,127.78,127.55,127.74,11133.0,124.3069,124.4822,124.2581,124.4432,11133.0
2018-08-08 12:10:00,127.72,127.8,127.7,127.73,20332.0,124.4238,124.5017,124.4043,124.4335,20332.0
2018-08-08 12:15:00,127.73,127.74,127.68,127.74,10469.0,124.4335,124.4432,124.3848,124.4432,10469.0
2018-08-08 12:20:00,127.74,127.81,127.69,127.75,12914.0,124.4432,124.5114,124.3945,124.453,12914.0
2018-08-08 12:25:00,127.75,127.82,127.69,127.8,27151.0,124.453,124.5212,124.3945,124.5017,27151.0
2018-08-08 12:30:00,127.78,127.96,127.78,127.95,21632.0,124.4822,124.6576,124.4822,124.6478,21632.0
2018-08-08 12:35:00,127.94,127.97,127.9,127.93,61816.0,124.6381,124.6673,124.5991,124.6283,61816.0
2018-08-08 12:40:00,127.91,127.93,127.84,127.88,17209.0,124.6089,124.6283,124.5407,124.5796,17209.0
2018-08-08 12:45:00,127.88,127.91,127.86,127.9,4802.0,124.5796,124.6089,124.5601,124.5991,4802.0
2018-08-08 12:50:00,127.89,127.9,127.75,127.75,5263.0,124.5894,124.5991,124.453,124.453,5263.0
2018-08-08 12:55:00,127.75,128.22,127.71,128.16,64337.0,124.453,124.9109,124.414,124.8524,64337.0
2018-08-08 13:00:00,128.15,128.34,128.14,128.25,71413.0,124.8427,125.0278,124.8329,124.9401,71413.0
2018-08-08 13:05:00,128.27,128.27,127.98,128.03,12845.0,124.9596,124.9596,124.677,124.7258,12845.0
2018-08-08 13:10:00,128.04,128.18,128.03,128.14,7990.0,124.7355,124.8719,124.7258,124.8329,7990.0
2018-08-08 13:15:00,128.16,128.26,128.15,128.23,8071.0,124.8524,124.9498,124.8427,124.9206,8071.0
2018-08-08 13:20:00,128.25,128.35,128.18,128.35,9558.0,124.9401,125.0375,124.8719,125.0375,9558.0
2018-08-08 13:25:00,128.38,128.45,128.29,128.39,20647.0,125.0667,125.1349,124.979,125.0765,20647.0
2018-08-08 13:30:00,128.4,128.57,128.39,128.5,17850.0,125.0862,125.2518,125.0765,125.1836,17850.0
2018-08-08 13:35:00,128.5,128.56,128.37,128.37,12196.0,125.1836,125.2421,125.057,125.057,12196.0
2018-08-08 13:40:00,128.37,128.46,128.36,128.37,13073.0,125.057,125.1447,125.0472,125.057,13073.0
2018-08-08 13:45:00,128.39,128.65,128.38,128.65,34950.0,125.0765,125.3298,125.0667,125.3298,34950.0
2018-08-08 13:50:00,128.66,128.85,128.65,128.66,36491.0,125.3395,125.5246,125.3298,125.3395,36491.0
2018-08-08 13:55:00,128.65,128.68,128.54,128.61,14101.0,125.3298,125.359,125.2226,125.2908,14101.0
2018-08-08 14:00:00,128.67,128.67,128.54,128.61,8174.0,125.3492,125.3492,125.2226,125.2908,8174.0
2018-08-08 14:05:00,128.59,128.67,128.55,128.57,11811.0,125.2713,125.3492,125.2323,125.2518,11811.0
2018-08-08 14:10:00,128.6,128.66,128.52,128.66,12045.0,125.281,125.3395,125.2031,125.3395,12045.0
2018-08-08 14:15:00,128.68,128.79,128.65,128.7,15058.0,125.359,125.4661,125.3298,125.3785,15058.0
2018-08-08 14:20:00,128.66,128.82,128.66,128.82,10898.0,125.3395,125.4954,125.3395,125.4954,10898.0
2018-08-08 14:25:00,128.83,128.87,128.78,128.84,11514.0,125.5051,125.5441,125.4564,125.5149,11514.0
2018-08-08 14:30:00,128.85,128.85,128.76,128.76,29215.0,125.5246,125.5246,125.4369,125.4369,29215.0
2018-08-08 14:35:00,128.76,128.91,128.73,128.9,27247.0,125.4369,125.583,125.4077,125.5733,27247.0
2018-08-08 14:40:00,128.88,128.9,128.8,128.89,18437.0,125.5538,125.5733,125.4759,125.5636,18437.0
2018-08-08 14:45:00,128.88,128.88,128.77,128.8,14495.0,125.5538,125.5538,125.4467,125.4759,14495.0
2018-08-08 14:50:00,128.79,128.8,128.64,128.65,24046.0,125.4661,125.4759,125.32,125.3298,24046.0
2018-08-08 14:55:00,128.66,128.72,128.62,128.62,16553.0,125.3395,125.3979,125.3005,125.3005,16553.0
2018-08-08 15:00:00,128.61,128.63,128.53,128.57,11362.0,125.2908,125.3103,125.2129,125.2518,11362.0
2018-08-08 15:05:00,128.57,128.6,128.45,128.53,28645.0,125.2518,125.281,125.1349,125.2129,28645.0
2018-08-08 15:10:00,128.52,128.8,128.52,128.8,18646.0,125.2031,125.4759,125.2031,125.4759,18646.0
2018-08-08 15:15:00,128.8,128.84,128.69,128.78,15843.0,125.4759,125.5149,125.3687,125.4564,15843.0
2018-08-08 15:20:00,128.76,128.76,128.66,128.71,16193.0,125.4369,125.4369,125.3395,125.3882,16193.0
2018-08-08 15:25:00,128.69,128.78,128.62,128.76,27555.0,125.3687,125.4564,125.3005,125.4369,27555.0
2018-08-08 15:30:00,128.75,128.85,128.74,128.8,35788.0,125.4272,125.5246,125.4174,125.4759,35788.0
2018-08-08 15:35:00,128.8,128.8,128.55,128.59,25947.0,125.4759,125.4759,125.2323,125.2713,25947.0
2018-08-08 15:40:00,128.59,128.63,128.5,128.51,29807.0,125.2713,125.3103,125.1836,125.1934,29807.0
2018-08-08 15:45:00,128.51,128.52,128.42,128.51,39390.0,125.1934,125.2031,125.1057,125.1934,39390.0
2018-08-08 15:50:00,128.51,128.6,128.42,128.56,62620.0,125.1934,125.281,125.1057,125.2421,62620.0
2018-08-08 15:55:00,128.57,128.71,128.38,128.41,129664.0,125.2518,125.3882,125.0667,125.0959,129664.0
2018-08-09 09:30:00,128.5,128.58,127.6,127.64,51232.0,125.1836,125.2616,124.3069,124.3458,51232.0
2018-08-09 09:35:00,127.64,128.29,127.42,128.17,32158.0,124.3458,124.979,124.1315,124.8621,32158.0
2018-08-09 09:40:00,128.18,128.52,128.18,128.45,26325.0,124.8719,125.2031,124.8719,125.1349,26325.0
2018-08-09 09:45:00,128.49,128.58,128.24,128.26,36929.0,125.1739,125.2616,124.9303,124.9498,36929.0
2018-08-09 09:50:00,128.28,128.35,128.0,128.2,20360.0,124.9693,125.0375,124.6965,124.8914,20360.0
2018-08-09 09:55:00,128.19,128.47,128.07,128.07,35546.0,124.8816,125.1544,124.7647,124.7647,35546.0
2018-08-09 10:00:00,128.07,128.5,127.87,128.32,42237.0,124.7647,125.1836,124.5699,125.0083,42237.0
2018-08-09 10:05:00,128.32,128.72,128.27,128.6,25813.0,125.0083,125.3979,124.9596,125.281,25813.0
2018-08-09 10:10:00,128.62,128.64,128.09,128.28,26285.0,125.3005,125.32,124.7842,124.9693,26285.0
2018-08-09 10:15:00,128.28,128.49,128.28,128.49,11306.0,124.9693,125.1739,124.9693,125.1739,11306.0
2018-08-09 10:20:00,128.5,128.58,128.4,128.54,11139.0,125.1836,125.2616,125.0862,125.2226,11139.0
2018-08-09 10:25:00,128.61,128.85,128.6,128.74,21760.0,125.2908,125.5246,125.281,125.4174,21760.0
2018-08-09 10:30:00,128.76,128.81,128.58,128.62,17511.0,125.4369,125.4856,125.2616,125.3005,17511.0
2018-08-09 10:35:00,128.6,128.8,128.59,128.67,7050.0,125.281,125.4759,125.2713,125.3492,7050.0
2018-08-09 10:40:00,128.67,128.69,128.51,128.51,8997.0,125.3492,125.3687,125.1934,125.1934,8997.0
2018-08-09 10:45:00,128.51,128.61,128.4,128.56,10382.0,125.1934,125.2908,125.0862,125.2421,10382.0
2018-08-09 10:50:00,128.56,128.57,128.33,128.42,9512.0,125.2421,125.2518,125.018,125.1057,9512.0
2018-08-09 10:55:00,128.43,128.65,128.43,128.59,8850.0,125.1154,125.3298,125.1154,125.2713,8850.0
2018-08-09 11:00:00,128.61,128.9,128.61,128.86,16637.0,125.2908,125.5733,125.2908,125.5343,16637.0
2018-08-09 11:05:00,128.83,128.85,128.54,128.6,11870.0,125.5051,125.5246,125.2226,125.281,11870.0
2018-08-09 11:10:00,128.61,128.64,128.48,128.51,15115.0,125.2908,125.32,125.1641,125.1934,15115.0
2018-08-09 11:15:00,128.53,128.77,128.53,128.73,13308.0,125.2129,125.4467,125.2129,125.4077,13308.0
2018-08-09 11:20:00,128.75,128.88,128.71,128.88,28091.0,125.4272,125.5538,125.3882,125.5538,28091.0
2018-08-09 11:25:00,128.86,128.89,128.74,128.81,38801.0,125.5343,125.5636,125.4174,125.4856,38801.0
2018-08-09 11:30:00,128.76,128.8,128.68,128.71,26215.0,125.4369,125.4759,125.359,125.3882,26215.0
2018-08-09 11:35:00,128.7,128.7,128.57,128.63,9981.0,125.3785,125.3785,125.2518,125.3103,9981.0
2018-08-09 11:40:00,128.66,128.76,128.61,128.63,9027.0,125.3395,125.4369,125.2908,125.3103,9027.0
2018-08-09 11:45:00,128.64,128.64,128.24,128.31,14617.0,125.32,125.32,124.9303,124.9985,14617.0
2018-08-09 11:50:00,128.24,128.28,128.17,128.24,19544.0,124.9303,124.9693,124.8621,124.9303,19544.0
2018-08-09 11:55:00,128.21,128.22,128.0,128.0,63311.0,124.9011,124.9109,124.6965,124.6965,63311.0
2018-08-09 12:00:00,128.05,128.1,127.94,127.97,9321.0,124.7452,124.794,124.6381,124.6673,9321.0
2018-08-09 12:05:00,127.95,127.99,127.9,127.97,6096.0,124.6478,124.6868,124.5991,124.6673,6096.0
2018-08-09 12:10:00,127.98,128.02,127.95,127.98,5430.0,124.677,124.716,124.6478,124.677,5430.0
2018-08-09 12:15:00,128.02,128.02,127.89,127.94,7350.0,124.716,124.716,124.5894,124.6381,7350.0
2018-08-09 12:20:00,127.98,127.99,127.83,127.89,8557.0,124.677,124.6868,124.5309,124.5894,8557.0
2018-08-09 12:25:00,127.91,127.92,127.77,127.77,6830.0,124.6089,124.6186,124.4725,124.4725,6830.0
2018-08-09 12:30:00,127.75,127.79,127.69,127.78,9740.0,124.453,124.492,124.3945,124.4822,9740.0
2018-08-09 12:35:00,127.74,127.75,127.61,127.69,13808.0,124.4432,124.453,124.3166,124.3945,13808.0
2018-08-09 12:40:00,127.67,127.69,127.6,127.64,9467.0,124.375,124.3945,124.3069,124.3458,9467.0
2018-08-09 12:45:00,127.65,127.67,127.59,127.62,7313.0,124.3556,124.375,124.2971,124.3263,7313.0
2018-08-09 12:50:00,127.58,127.65,127.58,127.62,14168.0,124.2874,124.3556,124.2874,124.3263,14168.0
2018-08-09 12:55:00,127.61,127.76,127.61,127.64,12595.0,124.3166,124.4627,124.3166,124.3458,12595.0
2018-08-09 13:00:00,127.64,127.65,127.49,127.57,17015.0,124.3458,124.3556,124.1997,124.2776,17015.0
2018-08-09 13:05:00,127.57,127.68,127.51,127.52,62588.0,124.2776,124.3848,124.2192,124.2289,62588.0
2018-08-09 13:10:00,127.52,127.66,127.44,127.53,216553.0,124.2289,124.3653,124.151,124.2387,216553.0
2018-08-09 13:15:00,127.54,127.82,127.52,127.79,38586.0,124.2484,124.5212,124.2289,124.492,38586.0
2018-08-09 13:20:00,127.78,127.94,127.76,127.87,15366.0,124.4822,124.6381,124.4627,124.5699,15366.0
2018-08-09 13:25:00,127.89,127.99,127.84,127.86,12139.0,124.5894,124.6868,124.5407,124.5601,12139.0
2018-08-09 13:30:00,127.87,127.92,127.8,127.86,116663.0,124.5699,124.6186,124.5017,124.5601,116663.0
2018-08-09 13:35:00,127.86,127.97,127.82,127.91,21745.0,124.5601,124.6673,124.5212,124.6089,21745.0
2018-08-09 13:40:00,127.92,128.08,127.92,128.0,17119.0,124.6186,124.7745,124.6186,124.6965,17119.0
2018-08-09 13:45:00,128.02,128.13,128.02,128.1,12704.0,124.716,124.8232,124.716,124.794,12704.0
2018-08-09 13:50:00,128.08,128.1,128.0,128.0,19100.0,124.7745,124.794,124.6965,124.6965,19100.0
2018-08-09 13:55:00,128.0,128.04,127.95,127.97,13594.0,124.6965,124.7355,124.6478,124.6673,13594.0
2018-08-09 14:00:00,127.97,128.0,127.88,127.9,21440.0,124.6673,124.6965,124.5796,124.5991,21440.0
2018-08-09 14:05:00,127.89,127.98,127.86,127.96,11590.0,124.5894,124.677,124.5601,124.6576,11590.0
2018-08-09 14:10:00,127.98,128.27,127.94,128.18,53470.0,124.677,124.9596,124.6381,124.8719,53470.0
2018-08-09 14:15:00,128.2,128.2,127.88,128.05,29472.0,124.8914,124.8914,124.5796,124.7452,29472.0
2018-08-09 14:20:00,128.03,128.1,127.95,127.95,15608.0,124.7258,124.794,124.6478,124.6478,15608.0
2018-08-09 14:25:00,127.95,127.96,127.84,127.89,14457.0,124.6478,124.6576,124.5407,124.5894,14457.0
2018-08-09 14:30:00,127.91,127.98,127.83,127.85,42760.0,124.6089,124.677,124.5309,124.5504,42760.0
2018-08-09 14:35:00,127.86,127.99,127.86,127.99,17952.0,124.5601,124.6868,124.5601,124.6868,17952.0
2018-08-09 14:40:00,127.99,128.01,127.93,127.94,18690.0,124.6868,124.7063,124.6283,124.6381,18690.0
2018-08-09 14:45:00,127.94,128.03,127.88,127.98,64523.0,124.6381,124.7258,124.5796,124.677,64523.0
2018-08-09 14:50:00,128.0,128.13,127.98,128.08,40918.0,124.6965,124.8232,124.677,124.7745,40918.0
2018-08-09 14:55:00,128.06,128.15,128.02,128.05,36154.0,124.755,124.8427,124.716,124.7452,36154.0
2018-08-09 15:00:00,128.05,128.48,128.04,128.36,65415.0,124.7452,125.1641,124.7355,125.0472,65415.0
2018-08-09 15:05:00,128.36,128.6,128.34,128.52,143550.0,125.0472,125.281,125.0278,125.2031,143550.0
2018-08-09 15:10:00,128.51,128.64,128.31,128.33,93986.0,125.1934,125.32,124.9985,125.018,93986.0
2018-08-09 15:15:00,128.36,128.36,128.17,128.24,22643.0,125.0472,125.0472,124.8621,124.9303,22643.0
2018-08-09 15:20:00,128.24,128.34,128.22,128.29,29098.0,124.9303,125.0278,124.9109,124.979,29098.0
2018-08-09 15:25:00,128.28,128.33,128.15,128.15,29574.0,124.9693,125.018,124.8427,124.8427,29574.0
2018-08-09 15:30:00,128.15,128.23,127.99,128.02,44133.0,124.8427,124.9206,124.6868,124.716,44133.0
2018-08-09 15:35:00,128.01,128.13,127.93,128.05,57120.0,124.7063,124.8232,124.6283,124.7452,57120.0
2018-08-09 15:40:00,128.05,128.12,127.97,128.1,75840.0,124.7452,124.8134,124.6673,124.794,75840.0
2018-08-09 15:45:00,128.07,128.12,127.93,127.95,94863.0,124.7647,124.8134,124.6283,124.6478,94863.0
2018-08-09 15:50:00,127.96,128.07,127.73,127.77,152404.0,124.6576,124.7647,124.4335,124.4725,152404.0
2018-08-09 15:55:00,127.78,127.84,127.7,127.8,116913.0,124.4822,124.5407,124.4043,124.5017,116913.0
2018-08-10 09:30:00,127.19,128.2,126.77,126.99,99690.0,123.9074,124.8914,123.4983,123.7126,99690.0
2018-08-10 09:35:00,127.07,127.95,126.92,127.82,16527.0,123.7905,124.6478,123.6444,124.5212,16527.0
2018-08-10 09:40:00,127.86,127.9,127.27,127.78,22913.0,124.5601,124.5991,123.9854,124.4822,22913.0
2018-08-10 09:45:00,127.75,128.04,127.68,127.94,13272.0,124.453,124.7355,124.3848,124.6381,13272.0
2018-08-10 09:50:00,128.03,128.07,127.47,127.6,13568.0,124.7258,124.7647,124.1802,124.3069,13568.0
2018-08-10 09:55:00,127.66,127.86,127.59,127.59,19292.0,124.3653,124.5601,124.2971,124.2971,19292.0
2018-08-10 10:00:00,127.48,127.77,127.44,127.77,10869.0,124.19,124.4725,124.151,124.4725,10869.0
2018-08-10 10:05:00,127.78,127.97,127.72,127.88,20423.0,124.4822,124.6673,124.4238,124.5796,20423.0
2018-08-10 10:10:00,127.88,128.05,127.8,128.01,19184.0,124.5796,124.7452,124.5017,124.7063,19184.0
2018-08-10 10:15:00,127.99,128.28,127.98,128.22,40042.0,124.6868,124.9693,124.677,124.9109,40042.0
2018-08-10 10:20:00,128.25,128.25,128.11,128.22,9105.0,124.9401,124.9401,124.8037,124.9109,9105.0
2018-08-10 10:25:00,128.23,128.37,128.18,128.27,10839.0,124.9206,125.057,124.8719,124.9596,10839.0
2018-08-10 10:30:00,128.26,128.71,128.2,128.66,12100.0,124.9498,125.3882,124.8914,125.3395,12100.0
2018-08-10 10:35:00,128.65,128.91,128.65,128.75,32448.0,125.3298,125.583,125.3298,125.4272,32448.0
2018-08-10 10:40:00,128.78,128.86,128.4,128.4,34726.0,125.4564,125.5343,125.0862,125.0862,34726.0
2018-08-10 10:45:00,128.44,128.79,128.3,128.76,39489.0,125.1252,125.4661,124.9888,125.4369,39489.0
2018-08-10 10:50:00,128.73,128.97,128.68,128.97,26723.0,125.4077,125.6415,125.359,125.6415,26723.0
2018-08-10 10:55:00,129.0,129.2,128.92,129.2,34986.0,125.6707,125.8656,125.5928,125.8656,34986.0
2018-08-10 11:00:00,129.21,129.23,129.04,129.12,30595.0,125.8753,125.8948,125.7097,125.7876,30595.0
2018-08-10 11:05:00,129.13,129.33,129.13,129.26,37981.0,125.7974,125.9922,125.7974,125.924,37981.0
2018-08-10 11:10:00,129.22,129.4,129.14,129.38,20864.0,125.885,126.0604,125.8071,126.0409,20864.0
2018-08-10 11:15:00,129.43,129.98,129.36,129.8,150361.0,126.0896,126.6254,126.0214,126.4501,150361.0
2018-08-10 11:20:00,129.8,130.27,129.67,130.22,125166.0,126.4501,126.9079,126.3234,126.8592,125166.0
2018-08-10 11:25:00,130.25,130.47,130.02,130.27,88862.0,126.8885,127.1028,126.6644,126.9079,88862.0
2018-08-10 11:30:00,130.25,130.57,130.16,130.38,58243.0,126.8885,127.2002,126.8008,127.0151,58243.0
2018-08-10 11:35:00,130.36,130.39,129.87,130.08,37620.0,126.9956,127.0248,126.5183,126.7228,37620.0
2018-08-10 11:40:00,130.09,130.25,129.95,130.05,39094.0,126.7326,126.8885,126.5962,126.6936,39094.0
2018-08-10 11:45:00,130.03,130.43,130.02,130.41,49113.0,126.6741,127.0638,126.6644,127.0443,49113.0
2018-08-10 11:50:00,130.42,130.46,130.11,130.19,28351.0,127.0541,127.093,126.7521,126.83,28351.0
2018-08-10 11:55:00,130.17,130.36,130.13,130.23,20317.0,126.8105,126.9956,126.7716,126.869,20317.0
2018-08-10 12:00:00,130.22,130.49,130.15,130.45,61905.0,126.8592,127.1223,126.791,127.0833,61905.0
2018-08-10 12:05:00,130.41,130.5,130.16,130.18,26146.0,127.0443,127.132,126.8008,126.8203,26146.0
2018-08-10 12:10:00,130.2,130.44,130.12,130.27,80453.0,126.8398,127.0736,126.7618,126.9079,80453.0
2018-08-10 12:15:00,130.27,130.56,130.27,130.56,32037.0,126.9079,127.1905,126.9079,127.1905,32037.0
2018-08-10 12:20:00,130.53,130.65,130.45,130.55,26866.0,127.1612,127.2781,127.0833,127.1807,26866.0
2018-08-10 12:25:00,130.53,130.81,130.53,130.72,36370.0,127.1612,127.434,127.1612,127.3463,36370.0
2018-08-10 12:30:00,130.69,131.44,130.64,131.22,127729.0,127.3171,128.0478,127.2684,127.8334,127729.0
2018-08-10 12:35:00,131.25,131.62,131.19,131.44,105336.0,127.8627,128.2231,127.8042,128.0478,105336.0
2018-08-10 12:40:00,131.47,131.47,130.83,131.06,111879.0,128.077,128.077,127.4535,127.6776,111879.0
2018-08-10 12:45:00,131.06,131.1,130.77,131.03,24164.0,127.6776,127.7165,127.395,127.6483,24164.0
2018-08-10 12:50:00,131.05,131.27,130.92,131.24,39779.0,127.6678,127.8821,127.5412,127.8529,39779.0
2018-08-10 12:55:00,131.25,131.33,131.06,131.15,32545.0,127.8627,127.9406,127.6776,127.7652,32545.0
2018-08-10 13:00:00,131.17,131.17,131.0,131.05,29553.0,127.7847,127.7847,127.6191,127.6678,29553.0
2018-08-10 13:05:00,131.03,131.23,130.98,131.12,37972.0,127.6483,127.8432,127.5996,127.736,37972.0
2018-08-10 13:10:00,131.09,131.36,131.02,131.33,45635.0,127.7068,127.9698,127.6386,127.9406,45635.0
2018-08-10 13:15:00,131.33,131.4,131.26,131.34,30217.0,127.9406,128.0088,127.8724,127.9503,30217.0
2018-08-10 13:20:00,131.3,131.62,131.29,131.41,44008.0,127.9114,128.2231,127.9016,128.0185,44008.0
2018-08-10 13:25:00,131.43,131.85,131.42,131.66,47748.0,128.038,128.4472,128.0283,128.2621,47748.0
2018-08-10 13:30:00,131.64,131.66,131.29,131.3,94670.0,128.2426,128.2621,127.9016,127.9114,94670.0
2018-08-10 13:35:00,131.3,131.33,131.18,131.22,62976.0,127.9114,127.9406,127.7945,127.8334,62976.0
2018-08-10 13:40:00,131.22,131.34,131.22,131.32,41998.0,127.8334,127.9503,127.8334,127.9308,41998.0
2018-08-10 13:45:00,131.34,131.35,131.17,131.3,73005.0,127.9503,127.9601,127.7847,127.9114,73005.0
2018-08-10 13:50:00,131.29,131.39,131.22,131.28,36973.0,127.9016,127.999,127.8334,127.8919,36973.0
2018-08-10 13:55:00,131.31,131.47,131.3,131.37,49664.0,127.9211,128.077,127.9114,127.9796,49664.0
2018-08-10 14:00:00,131.36,131.43,131.26,131.27,40360.0,127.9698,128.038,127.8724,127.8821,40360.0
2018-08-10 14:05:00,131.27,131.64,131.25,131.54,143858.0,127.8821,128.2426,127.8627,128.1452,143858.0
2018-08-10 14:10:00,131.54,131.79,131.5,131.77,84437.0,128.1452,128.3887,128.1062,128.3692,84437.0
2018-08-10 14:15:00,131.73,131.75,131.4,131.48,36687.0,128.3303,128.3498,128.0088,128.0867,36687.0
2018-08-10 14:20:00,131.48,131.51,131.39,131.41,34521.0,128.0867,128.1159,127.999,128.0185,34521.0
2018-08-10 14:25:00,131.41,131.65,131.39,131.49,67522.0,128.0185,128.2523,127.999,128.0965,67522.0
2018-08-10 14:30:00,131.47,131.47,131.13,131.16,70686.0,128.077,128.077,127.7458,127.775,70686.0
2018-08-10 14:35:00,131.16,131.38,131.11,131.33,69397.0,127.775,127.9893,127.7263,127.9406,69397.0
2018-08-10 14:40:00,131.33,131.51,131.29,131.48,27525.0,127.9406,128.1159,127.9016,128.0867,27525.0
2018-08-10 14:45:00,131.47,131.5,131.38,131.39,39250.0,128.077,128.1062,127.9893,127.999,39250.0
2018-08-10 14:50:00,131.39,131.58,131.38,131.55,27635.0,127.999,128.1841,127.9893,128.1549,27635.0
2018-08-10 14:55:00,131.54,131.76,131.54,131.58,34228.0,128.1452,128.3595,128.1452,128.1841,34228.0
2018-08-10 15:00:00,131.57,131.71,131.5,131.68,33163.0,128.1744,128.3108,128.1062,128.2816,33163.0
2018-08-10 15:05:00,131.71,131.83,131.63,131.81,54516.0,128.3108,128.4277,128.2328,128.4082,54516.0
2018-08-10 15:10:00,131.8,131.84,131.7,131.8,30687.0,128.3985,128.4374,128.301,128.3985,30687.0
2018-08-10 15:15:00,131.81,132.04,131.7,131.76,68308.0,128.4082,128.6323,128.301,128.3595,68308.0
2018-08-10 15:20:00,131.75,131.85,131.64,131.68,50212.0,128.3498,128.4472,128.2426,128.2816,50212.0
2018-08-10 15:25:00,131.68,131.77,131.44,131.5,50929.0,128.2816,128.3692,128.0478,128.1062,50929.0
2018-08-10 15:30:00,131.5,131.51,131.3,131.3,53384.0,128.1062,128.1159,127.9114,127.9114,53384.0
2018-08-10 15:35:00,131.31,131.38,131.24,131.34,86568.0,127.9211,127.9893,127.8529,127.9503,86568.0
2018-08-10 15:40:00,131.33,131.41,131.23,131.28,94173.0,127.9406,128.0185,127.8432,127.8919,94173.0
2018-08-10 15:45:00,131.27,131.31,131.23,131.28,73535.0,127.8821,127.9211,127.8432,127.8919,73535.0
2018-08-10 15:50:00,131.26,131.4,131.22,131.3,118828.0,127.8724,128.0088,127.8334,127.9114,118828.0
2018-08-10 15:55:00,131.3,131.47,131.3,131.31,197724.0,127.9114,128.077,127.9114,127.9211,197724.0
2018-08-13 09:30:00,131.41,131.9,131.13,131.9,82886.0,128.0185,128.4959,127.7458,128.4959,82886.0
2018-08-13 09:35:00,131.83,132.79,131.82,132.24,109008.0,128.4277,129.3629,128.4179,128.8271,109008.0
2018-08-13 09:40:00,132.21,132.68,132.05,132.61,70654.0,128.7979,129.2557,128.642,129.1876,70654.0
2018-08-13 09:45:00,132.69,133.04,132.63,132.81,105442.0,129.2655,129.6065,129.207,129.3824,105442.0
2018-08-13 09:50:00,132.81,133.49,132.37,133.26,199083.0,129.3824,130.0448,128.9537,129.8208,199083.0
2018-08-13 09:55:00,133.25,133.65,133.06,133.37,129538.0,129.811,130.2007,129.6259,129.9279,129538.0
2018-08-13 10:00:00,133.4,133.4,132.85,133.06,36285.0,129.9572,129.9572,129.4214,129.6259,36285.0
2018-08-13 10:05:00,133.08,133.11,132.67,132.81,71906.0,129.6454,129.6747,129.246,129.3824,71906.0
2018-08-13 10:10:00,132.83,133.0,132.29,132.73,101605.0,129.4019,129.5675,128.8758,129.3045,101605.0
2018-08-13 10:15:00,132.74,133.06,132.58,132.98,38443.0,129.3142,129.6259,129.1583,129.548,38443.0
2018-08-13 10:20:00,133.04,133.28,132.94,133.14,36705.0,129.6065,129.8403,129.509,129.7039,36705.0
2018-08-13 10:25:00,133.17,133.36,132.82,132.85,35333.0,129.7331,129.9182,129.3921,129.4214,35333.0
2018-08-13 10:30:00,132.88,132.97,132.62,132.69,42816.0,129.4506,129.5383,129.1973,129.2655,42816.0
2018-08-13 10:35:00,132.71,133.12,132.59,133.05,80895.0,129.285,129.6844,129.1681,129.6162,80895.0
2018-08-13 10:40:00,133.09,133.15,132.8,132.99,60366.0,129.6552,129.7136,129.3727,129.5577,60366.0
2018-08-13 10:45:00,132.99,133.25,132.75,132.87,53443.0,129.5577,129.811,129.3239,129.4408,53443.0
2018-08-13 10:50:00,132.88,133.12,132.79,133.01,29899.0,129.4506,129.6844,129.3629,129.5772,29899.0
2018-08-13 10:55:00,133.0,133.05,132.56,132.64,27403.0,129.5675,129.6162,129.1388,129.2168,27403.0
2018-08-13 11:00:00,132.67,132.75,132.57,132.69,42976.0,129.246,129.3239,129.1486,129.2655,42976.0
2018-08-13 11:05:00,132.72,132.77,132.55,132.75,50515.0,129.2947,129.3434,129.1291,129.3239,50515.0
2018-08-13 11:10:00,132.71,132.77,132.55,132.62,53534.0,129.285,129.3434,129.1291,129.1973,53534.0
2018-08-13 11:15:00,132.62,132.68,132.31,132.31,49222.0,129.1973,129.2557,128.8953,128.8953,49222.0
2018-08-13 11:20:00,132.33,132.45,132.22,132.22,45464.0,128.9148,129.0317,128.8076,128.8076,45464.0
2018-08-13 11:25:00,132.16,132.39,132.02,132.15,40076.0,128.7492,128.9732,128.6128,128.7394,40076.0
2018-08-13 11:30:00,132.15,132.44,132.1,132.42,39568.0,128.7394,129.0219,128.6907,129.0025,39568.0
2018-08-13 11:35:00,132.42,132.42,132.0,132.25,29428.0,129.0025,129.0025,128.5933,128.8368,29428.0
2018-08-13 11:40:00,132.24,132.46,132.24,132.34,30409.0,128.8271,129.0414,128.8271,128.9245,30409.0
2018-08-13 11:45:00,132.38,132.45,132.09,132.1,23166.0,128.9635,129.0317,128.681,128.6907,23166.0
2018-08-13 11:50:00,132.13,132.13,131.73,131.84,28538.0,128.7199,128.7199,128.3303,128.4374,28538.0
2018-08-13 11:55:00,131.84,131.84,131.59,131.74,17626.0,128.4374,128.4374,128.1939,128.34,17626.0
2018-08-13 12:00:00,131.74,131.79,131.45,131.71,31029.0,128.34,128.3887,128.0575,128.3108,31029.0
2018-08-13 12:05:00,131.69,131.72,131.63,131.65,21000.0,128.2913,128.3205,128.2328,128.2523,21000.0
2018-08-13 12:10:00,131.65,131.83,131.51,131.54,32876.0,128.2523,128.4277,128.1159,128.1452,32876.0
2018-08-13 12:15:00,131.53,131.64,131.16,131.21,47781.0,128.1354,128.2426,127.775,127.8237,47781.0
2018-08-13 12:20:00,131.18,131.18,130.93,130.95,28138.0,127.7945,127.7945,127.5509,127.5704,28138.0
2018-08-13 12:25:00,130.96,131.07,130.84,130.94,33365.0,127.5801,127.6873,127.4632,127.5607,33365.0
2018-08-13 12:30:00,131.0,131.03,130.76,130.98,26981.0,127.6191,127.6483,127.3853,127.5996,26981.0
2018-08-13 12:35:00,131.01,131.15,130.92,131.07,12452.0,127.6288,127.7652,127.5412,127.6873,12452.0
2018-08-13 12:40:00,131.02,131.07,130.95,130.97,22641.0,127.6386,127.6873,127.5704,127.5899,22641.0
2018-08-13 12:45:00,130.99,131.03,130.82,130.97,117712.0,127.6094,127.6483,127.4438,127.5899,117712.0
2018-08-13 12:50:00,130.97,131.15,130.92,131.04,75583.0,127.5899,127.7652,127.5412,127.6581,75583.0
2018-08-13 12:55:00,131.04,131.12,130.99,131.01,14512.0,127.6581,127.736,127.6094,127.6288,14512.0
2018-08-13 13:00:00,131.02,131.03,130.67,130.78,76273.0,127.6386,127.6483,127.2976,127.4048,76273.0
2018-08-13 13:05:00,130.78,130.92,130.69,130.78,36836.0,127.4048,127.5412,127.3171,127.4048,36836.0
2018-08-13 13:10:00,130.79,130.87,130.74,130.77,10407.0,127.4145,127.4925,127.3658,127.395,10407.0
2018-08-13 13:15:00,130.72,130.87,130.44,130.85,16927.0,127.3463,127.4925,127.0736,127.473,16927.0
2018-08-13 13:20:00,130.85,131.0,130.82,130.82,12656.0,127.473,127.6191,127.4438,127.4438,12656.0
2018-08-13 13:25:00,130.82,130.95,130.81,130.95,11396.0,127.4438,127.5704,127.434,127.5704,11396.0
2018-08-13 13:30:00,130.95,131.12,130.92,130.97,39724.0,127.5704,127.736,127.5412,127.5899,39724.0
2018-08-13 13:35:00,130.97,131.09,130.87,130.9,9524.0,127.5899,127.7068,127.4925,127.5217,9524.0
2018-08-13 13:40:00,130.88,131.13,130.87,131.13,10000.0,127.5022,127.7458,127.4925,127.7458,10000.0
2018-08-13 13:45:00,131.14,131.23,131.01,131.06,20819.0,127.7555,127.8432,127.6288,127.6776,20819.0
2018-08-13 13:50:00,131.07,131.63,131.04,131.6,45036.0,127.6873,128.2328,127.6581,128.2036,45036.0
2018-08-13 13:55:00,131.59,131.75,131.07,131.09,47359.0,128.1939,128.3498,127.6873,127.7068,47359.0
2018-08-13 14:00:00,131.06,131.33,131.05,131.24,17005.0,127.6776,127.9406,127.6678,127.8529,17005.0
2018-08-13 14:05:00,131.25,131.41,131.21,131.22,14523.0,127.8627,128.0185,127.8237,127.8334,14523.0
2018-08-13 14:10:00,131.19,131.39,131.19,131.28,12901.0,127.8042,127.999,127.8042,127.8919,12901.0
2018-08-13 14:15:00,131.31,131.32,131.22,131.24,17829.0,127.9211,127.9308,127.8334,127.8529,17829.0
2018-08-13 14:20:00,131.26,131.43,131.23,131.32,33935.0,127.8724,128.038,127.8432,127.9308,33935.0
2018-08-13 14:25:00,131.34,131.61,131.34,131.53,29663.0,127.9503,128.2134,127.9503,128.1354,29663.0
2018-08-13 14:30:00,131.56,131.6,131.41,131.45,25073.0,128.1647,128.2036,128.0185,128.0575,25073.0
2018-08-13 14:35:00,131.46,131.48,131.15,131.35,38634.0,128.0672,128.0867,127.7652,127.9601,38634.0
2018-08-13 14:40:00,131.32,131.35,131.26,131.32,10679.0,127.9308,127.9601,127.8724,127.9308,10679.0
2018-08-13 14:45:00,131.33,131.33,131.13,131.19,16548.0,127.9406,127.9406,127.7458,127.8042,16548.0
2018-08-13 14:50:00,131.18,131.2,130.93,130.97,17739.0,127.7945,127.8139,127.5509,127.5899,17739.0
2018-08-13 14:55:00,130.98,131.12,130.9,130.98,21008.0,127.5996,127.736,127.5217,127.5996,21008.0
2018-08-13 15:00:00,130.95,131.03,130.84,131.03,25201.0,127.5704,127.6483,127.4632,127.6483,25201.0
2018-08-13 15:05:00,131.03,131.45,130.99,131.45,53401.0,127.6483,128.0575,127.6094,128.0575,53401.0
2018-08-13 15:10:00,131.43,131.66,131.39,131.66,39492.0,128.038,128.2621,127.999,128.2621,39492.0
2018-08-13 15:15:00,131.64,131.77,131.49,131.54,48326.0,128.2426,128.3692,128.0965,128.1452,48326.0
2018-08-13 15:20:00,131.54,131.54,131.23,131.3,22401.0,128.1452,128.1452,127.8432,127.9114,22401.0
2018-08-13 15:25:00,131.27,131.38,131.25,131.27,29502.0,127.8821,127.9893,127.8627,127.8821,29502.0
2018-08-13 15:30:00,131.25,131.45,131.14,131.3,54897.0,127.8627,128.0575,127.7555,127.9114,54897.0
2018-08-13 15:35:00,131.3,131.4,131.26,131.4,47246.0,127.9114,128.0088,127.8724,128.0088,47246.0
2018-08-13 15:40:00,131.4,131.47,131.26,131.47,51096.0,128.0088,128.077,127.8724,128.077,51096.0
2018-08-13 15:45:00,131.46,131.46,131.33,131.35,56944.0,128.0672,128.0672,127.9406,127.9601,56944.0
2018-08-13 15:50:00,131.34,131.34,131.05,131.29,78887.0,127.9503,127.9503,127.6678,127.9016,78887.0
2018-08-13 15:55:00,131.28,131.41,131.28,131.33,131025.0,127.8919,128.0185,127.8919,127.9406,131025.0
2018-08-14 09:30:00,130.99,131.32,129.7,129.79,158692.0,127.6094,127.9308,126.3527,126.4403,158692.0
2018-08-14 09:35:00,129.76,130.23,129.12,129.97,53367.0,126.4111,126.869,125.7876,126.6157,53367.0
2018-08-14 09:40:00,129.94,130.03,129.82,130.03,67199.0,126.5865,126.6741,126.4696,126.6741,67199.0
2018-08-14 09:45:00,130.0,130.31,129.59,129.67,56546.0,126.6449,126.9469,126.2455,126.3234,56546.0
2018-08-14 09:50:00,129.65,130.07,129.52,129.81,56951.0,126.3039,126.7131,126.1773,126.4598,56951.0
2018-08-14 09:55:00,129.81,130.16,129.63,129.71,30249.0,126.4598,126.8008,126.2845,126.3624,30249.0
2018-08-14 10:00:00,129.75,129.98,129.52,129.77,42666.0,126.4014,126.6254,126.1773,126.4209,42666.0
2018-08-14 10:05:00,129.77,130.16,129.7,130.01,35870.0,126.4209,126.8008,126.3527,126.6547,35870.0
2018-08-14 10:10:00,130.01,130.53,129.96,130.53,21879.0,126.6547,127.1612,126.6059,127.1612,21879.0
2018-08-14 10:15:00,130.51,130.74,130.43,130.62,12015.0,127.1418,127.3658,127.0638,127.2489,12015.0
2018-08-14 10:20:00,130.58,130.62,130.31,130.36,11750.0,127.2099,127.2489,126.9469,126.9956,11750.0
2018-08-14 10:25:00,130.41,130.63,130.41,130.56,18659.0,127.0443,127.2587,127.0443,127.1905,18659.0
2018-08-14 10:30:00,130.55,130.63,130.28,130.55,16498.0,127.1807,127.2587,126.9177,127.1807,16498.0
2018-08-14 10:35:00,130.55,130.81,130.37,130.53,31143.0,127.1807,127.434,127.0054,127.1612,31143.0
2018-08-14 10:40:00,130.5,130.55,130.37,130.5,21175.0,127.132,127.1807,127.0054,127.132,21175.0
2018-08-14 10:45:00,130.43,130.84,130.42,130.83,20651.0,127.0638,127.4632,127.0541,127.4535,20651.0
2018-08-14 10:50:00,130.81,130.92,130.59,130.92,46054.0,127.434,127.5412,127.2197,127.5412,46054.0
2018-08-14 10:55:00,130.89,130.91,130.67,130.77,20049.0,127.5119,127.5314,127.2976,127.395,20049.0
2018-08-14 11:00:00,130.75,130.79,130.58,130.79,26203.0,127.3756,127.4145,127.2099,127.4145,26203.0
2018-08-14 11:05:00,130.83,130.89,130.64,130.66,15021.0,127.4535,127.5119,127.2684,127.2879,15021.0
2018-08-14 11:10:00,130.67,131.0,130.64,131.0,26397.0,127.2976,127.6191,127.2684,127.6191,26397.0
2018-08-14 11:15:00,131.0,131.03,130.8,130.81,24034.0,127.6191,127.6483,127.4243,127.434,24034.0
2018-08-14 11:20:00,130.83,131.17,130.81,131.03,22523.0,127.4535,127.7847,127.434,127.6483,22523.0
2018-08-14 11:25:00,131.03,131.23,131.02,131.08,18827.0,127.6483,127.8432,127.6386,127.697,18827.0
2018-08-14 11:30:00,131.06,131.17,130.96,131.0,19521.0,127.6776,127.7847,127.5801,127.6191,19521.0
2018-08-14 11:35:00,130.98,131.02,130.85,130.86,21005.0,127.5996,127.6386,127.473,127.4827,21005.0
2018-08-14 11:40:00,130.87,131.25,130.86,131.19,17308.0,127.4925,127.8627,127.4827,127.8042,17308.0
2018-08-14 11:45:00,131.17,131.93,131.07,131.71,56006.0,127.7847,128.5251,127.6873,128.3108,56006.0
2018-08-14 11:50:00,131.72,132.19,131.6,131.95,57076.0,128.3205,128.7784,128.2036,128.5446,57076.0
2018-08-14 11:55:00,131.95,132.04,131.86,131.99,17091.0,128.5446,128.6323,128.4569,128.5836,17091.0
2018-08-14 12:00:00,132.0,132.02,131.7,131.76,20647.0,128.5933,128.6128,128.301,128.3595,20647.0
2018-08-14 12:05:00,131.76,131.84,131.62,131.67,14448.0,128.3595,128.4374,128.2231,128.2718,14448.0
2018-08-14 12:10:00,131.69,131.89,131.67,131.81,24204.0,128.2913,128.4861,128.2718,128.4082,24204.0
2018-08-14 12:15:00,131.81,131.81,131.72,131.76,9375.0,128.4082,128.4082,128.3205,128.3595,9375.0
2018-08-14 12:20:00,131.78,131.78,131.5,131.52,12419.0,128.379,128.379,128.1062,128.1257,12419.0
2018-08-14 12:25:00,131.5,131.63,131.49,131.53,12535.0,128.1062,128.2328,128.0965,128.1354,12535.0
2018-08-14 12:30:00,131.5,131.54,131.27,131.32,15987.0,128.1062,128.1452,127.8821,127.9308,15987.0
2018-08-14 12:35:00,131.34,131.44,131.32,131.34,7229.0,127.9503,128.0478,127.9308,127.9503,7229.0
2018-08-14 12:40:00,131.38,131.38,131.27,131.31,10147.0,127.9893,127.9893,127.8821,127.9211,10147.0
2018-08-14 12:45:00,131.32,131.33,131.18,131.21,12331.0,127.9308,127.9406,127.7945,127.8237,12331.0
2018-08-14 12:50:00,131.21,131.23,130.86,130.89,14718.0,127.8237,127.8432,127.4827,127.5119,14718.0
2018-08-14 12:55:00,130.87,130.98,130.86,130.98,12727.0,127.4925,127.5996,127.4827,127.5996,12727.0
2018-08-14 13:00:00,131.05,131.23,130.99,131.17,17792.0,127.6678,127.8432,127.6094,127.7847,17792.0
2018-08-14 13:05:00,131.17,131.21,131.03,131.08,12837.0,127.7847,127.8237,127.6483,127.697,12837.0
2018-08-14 13:10:00,131.09,131.15,130.93,131.15,21982.0,127.7068,127.7652,127.5509,127.7652,21982.0
2018-08-14 13:15:00,131.15,131.41,131.15,131.39,27149.0,127.7652,128.0185,127.7652,127.999,27149.0
2018-08-14 13:20:00,131.36,131.84,131.3,131.75,42313.0,127.9698,128.4374,127.9114,128.3498,42313.0
2018-08-14 13:25:00,131.76,132.0,131.69,131.73,78493.0,128.3595,128.5933,128.2913,128.3303,78493.0
2018-08-14 13:30:00,131.73,131.75,131.5,131.74,26847.0,128.3303,128.3498,128.1062,128.34,26847.0
2018-08-14 13:35:00,131.73,131.84,131.64,131.65,9028.0,128.3303,128.4374,128.2426,128.2523,9028.0
2018-08-14 13:40:00,131.68,131.68,131.55,131.55,15227.0,128.2816,128.2816,128.1549,128.1549,15227.0
2018-08-14 13:45:00,131.57,131.69,131.56,131.63,11216.0,128.1744,128.2913,128.1647,128.2328,11216.0
2018-08-14 13:50:00,131.59,131.59,131.47,131.5,14020.0,128.1939,128.1939,128.077,128.1062,14020.0
2018-08-14 13:55:00,131.5,131.61,131.45,131.5,11186.0,128.1062,128.2134,128.0575,128.1062,11186.0
2018-08-14 14:00:00,131.46,131.54,131.41,131.42,11128.0,128.0672,128.1452,128.0185,128.0283,11128.0
2018-08-14 14:05:00,131.42,131.46,131.17,131.17,10900.0,128.0283,128.0672,127.7847,127.7847,10900.0
2018-08-14 14:10:00,131.19,131.22,131.11,131.15,12622.0,127.8042,127.8334,127.7263,127.7652,12622.0
2018-08-14 14:15:00,131.16,131.43,131.16,131.3,13502.0,127.775,128.038,127.775,127.9114,13502.0
2018-08-14 14:20:00,131.29,131.39,131.21,131.38,11823.0,127.9016,127.999,127.8237,127.9893,11823.0
2018-08-14 14:25:00,131.37,131.41,131.31,131.39,13871.0,127.9796,128.0185,127.9211,127.999,13871.0
2018-08-14 14:30:00,131.4,131.48,131.4,131.42,10369.0,128.0088,128.0867,128.0088,128.0283,10369.0
2018-08-14 14:35:00,131.42,131.49,131.35,131.37,7350.0,128.0283,128.0965,127.9601,127.9796,7350.0
2018-08-14 14:40:00,131.38,131.42,131.22,131.36,15276.0,127.9893,128.0283,127.8334,127.9698,15276.0
2018-08-14 14:45:00,131.36,131.4,131.27,131.32,12770.0,127.9698,128.0088,127.8821,127.9308,12770.0
2018-08-14 14:50:00,131.3,131.35,131.22,131.26,9268.0,127.9114,127.9601,127.8334,127.8724,9268.0
2018-08-14 14:55:00,131.26,131.38,131.25,131.36,13412.0,127.8724,127.9893,127.8627,127.9698,13412.0
2018-08-14 15:00:00,131.37,131.41,131.33,131.37,18403.0,127.9796,128.0185,127.9406,127.9796,18403.0
2018-08-14 15:05:00,131.37,131.37,131.18,131.22,17741.0,127.9796,127.9796,127.7945,127.8334,17741.0
2018-08-14 15:10:00,131.26,131.4,131.23,131.37,17867.0,127.8724,128.0088,127.8432,127.9796,17867.0
2018-08-14 15:15:00,131.39,131.4,131.34,131.37,19515.0,127.999,128.0088,127.9503,127.9796,19515.0
2018-08-14 15:20:00,131.36,131.8,131.36,131.78,33432.0,127.9698,128.3985,127.9698,128.379,33432.0
2018-08-14 15:25:00,131.78,132.3,131.76,132.18,54206.0,128.379,128.8856,128.3595,128.7687,54206.0
2018-08-14 15:30:00,132.18,132.3,132.08,132.19,51625.0,128.7687,128.8856,128.6712,128.7784,51625.0
2018-08-14 15:35:00,132.19,132.19,132.04,132.11,39722.0,128.7784,128.7784,128.6323,128.7005,39722.0
2018-08-14 15:40:00,132.12,132.31,132.1,132.15,71729.0,128.7102,128.8953,128.6907,128.7394,71729.0
2018-08-14 15:45:00,132.16,132.19,131.96,131.96,79690.0,128.7492,128.7784,128.5543,128.5543,79690.0
2018-08-14 15:50:00,132.0,132.05,131.86,131.89,61918.0,128.5933,128.642,128.4569,128.4861,61918.0
2018-08-14 15:55:00,131.89,131.95,131.84,131.93,104859.0,128.4861,128.5446,128.4374,128.5251,104859.0
2018-08-15 09:30:00,129.82,130.26,129.53,129.77,118072.0,126.4696,126.8982,126.187,126.4209,118072.0
2018-08-15 09:35:00,129.81,130.15,129.7,129.88,57447.0,126.4598,126.791,126.3527,126.528,57447.0
2018-08-15 09:40:00,129.93,130.76,129.86,130.43,32267.0,126.5767,127.3853,126.5085,127.0638,32267.0
2018-08-15 09:45:00,130.44,130.53,130.06,130.42,20786.0,127.0736,127.1612,126.7034,127.0541,20786.0
2018-08-15 09:50:00,130.39,130.43,130.09,130.12,21640.0,127.0248,127.0638,126.7326,126.7618,21640.0
2018-08-15 09:55:00,130.05,130.09,129.15,129.21,89362.0,126.6936,126.7326,125.8169,125.8753,89362.0
2018-08-15 10:00:00,129.1,129.13,128.49,128.72,59388.0,125.7681,125.7974,125.1739,125.3979,59388.0
2018-08-15 10:05:00,128.67,128.84,127.95,128.14,78698.0,125.3492,125.5149,124.6478,124.8329,78698.0
2018-08-15 10:10:00,128.17,128.74,128.13,128.47,30477.0,124.8621,125.4174,124.8232,125.1544,30477.0
2018-08-15 10:15:00,128.43,128.43,127.93,127.99,42997.0,125.1154,125.1154,124.6283,124.6868,42997.0
2018-08-15 10:20:00,127.95,128.0,127.55,127.93,61078.0,124.6478,124.6965,124.2581,124.6283,61078.0
2018-08-15 10:25:00,127.89,127.92,127.19,127.22,103309.0,124.5894,124.6186,123.9074,123.9367,103309.0
2018-08-15 10:30:00,127.22,127.4,126.76,127.18,80305.0,123.9367,124.112,123.4885,123.8977,80305.0
2018-08-15 10:35:00,127.18,127.93,127.03,127.85,129178.0,123.8977,124.6283,123.7516,124.5504,129178.0
2018-08-15 10:40:00,127.79,128.04,127.32,127.33,26833.0,124.492,124.7355,124.0341,124.0438,26833.0
2018-08-15 10:45:00,127.28,127.62,127.14,127.47,40079.0,123.9951,124.3263,123.8587,124.1802,40079.0
2018-08-15 10:50:00,127.5,127.56,127.14,127.45,31685.0,124.2094,124.2679,123.8587,124.1607,31685.0
2018-08-15 10:55:00,127.45,127.51,127.23,127.23,24998.0,124.1607,124.2192,123.9464,123.9464,24998.0
2018-08-15 11:00:00,127.21,127.51,127.12,127.34,26256.0,123.9269,124.2192,123.8392,124.0536,26256.0
2018-08-15 11:05:00,127.32,127.6,127.08,127.59,25385.0,124.0341,124.3069,123.8003,124.2971,25385.0
2018-08-15 11:10:00,127.6,127.67,127.44,127.46,28732.0,124.3069,124.375,124.151,124.1705,28732.0
2018-08-15 11:15:00,127.45,127.48,127.22,127.38,25432.0,124.1607,124.19,123.9367,124.0925,25432.0
2018-08-15 11:20:00,127.38,127.41,127.18,127.39,20578.0,124.0925,124.1218,123.8977,124.1023,20578.0
2018-08-15 11:25:00,127.41,127.55,127.31,127.31,35303.0,124.1218,124.2581,124.0243,124.0243,35303.0
2018-08-15 11:30:00,127.31,127.47,127.22,127.37,34485.0,124.0243,124.1802,123.9367,124.0828,34485.0
2018-08-15 11:35:00,127.39,127.63,127.17,127.2,37101.0,124.1023,124.3361,123.888,123.9172,37101.0
2018-08-15 11:40:00,127.24,127.24,126.96,127.04,26112.0,123.9561,123.9561,123.6834,123.7613,26112.0
2018-08-15 11:45:00,127.05,127.14,126.88,127.0,47284.0,123.771,123.8587,123.6054,123.7223,47284.0
2018-08-15 11:50:00,127.01,127.14,126.95,127.14,24220.0,123.7321,123.8587,123.6736,123.8587,24220.0
2018-08-15 11:55:00,127.13,127.2,126.92,127.09,83999.0,123.849,123.9172,123.6444,123.81,83999.0
2018-08-15 12:00:00,127.08,127.13,126.9,126.94,80624.0,123.8003,123.849,123.6249,123.6639,80624.0
2018-08-15 12:05:00,126.96,127.29,126.88,127.27,32867.0,123.6834,124.0049,123.6054,123.9854,32867.0
2018-08-15 12:10:00,127.26,127.28,127.11,127.19,17558.0,123.9756,123.9951,123.8295,123.9074,17558.0
2018-08-15 12:15:00,127.2,127.28,127.13,127.27,17631.0,123.9172,123.9951,123.849,123.9854,17631.0
2018-08-15 12:20:00,127.25,127.51,127.18,127.5,65444.0,123.9659,124.2192,123.8977,124.2094,65444.0
2018-08-15 12:25:00,127.5,127.74,127.41,127.74,89154.0,124.2094,124.4432,124.1218,124.4432,89154.0
2018-08-15 12:30:00,127.76,127.93,127.64,127.86,45354.0,124.4627,124.6283,124.3458,124.5601,45354.0
2018-08-15 12:35:00,127.88,127.89,127.66,127.84,15811.0,124.5796,124.5894,124.3653,124.5407,15811.0
2018-08-15 12:40:00,127.83,127.89,127.65,127.78,32443.0,124.5309,124.5894,124.3556,124.4822,32443.0
2018-08-15 12:45:00,127.76,127.82,127.6,127.6,33329.0,124.4627,124.5212,124.3069,124.3069,33329.0
2018-08-15 12:50:00,127.61,127.84,127.6,127.7,21741.0,124.3166,124.5407,124.3069,124.4043,21741.0
2018-08-15 12:55:00,127.68,127.73,127.56,127.63,15053.0,124.3848,124.4335,124.2679,124.3361,15053.0
2018-08-15 13:00:00,127.6,127.68,127.5,127.62,24873.0,124.3069,124.3848,124.2094,124.3263,24873.0
2018-08-15 13:05:00,127.59,127.93,127.56,127.77,20963.0,124.2971,124.6283,124.2679,124.4725,20963.0
2018-08-15 13:10:00,127.75,127.77,127.58,127.59,14402.0,124.453,124.4725,124.2874,124.2971,14402.0
2018-08-15 13:15:00,127.6,127.64,127.5,127.58,23814.0,124.3069,124.3458,124.2094,124.2874,23814.0
2018-08-15 13:20:00,127.55,127.62,127.33,127.35,22030.0,124.2581,124.3263,124.0438,124.0633,22030.0
2018-08-15 13:25:00,127.35,127.45,127.24,127.4,20840.0,124.0633,124.1607,123.9561,124.112,20840.0
2018-08-15 13:30:00,127.42,127.53,127.37,127.52,18736.0,124.1315,124.2387,124.0828,124.2289,18736.0
2018-08-15 13:35:00,127.47,127.56,127.39,127.56,22354.0,124.1802,124.2679,124.1023,124.2679,22354.0
2018-08-15 13:40:00,127.51,127.62,127.44,127.56,15062.0,124.2192,124.3263,124.151,124.2679,15062.0
2018-08-15 13:45:00,127.56,127.6,127.35,127.37,51935.0,124.2679,124.3069,124.0633,124.0828,51935.0
2018-08-15 13:50:00,127.37,127.37,127.2,127.23,29300.0,124.0828,124.0828,123.9172,123.9464,29300.0
2018-08-15 13:55:00,127.25,127.3,127.07,127.11,21385.0,123.9659,124.0146,123.7905,123.8295,21385.0
2018-08-15 14:00:00,127.09,127.25,127.07,127.21,31082.0,123.81,123.9659,123.7905,123.9269,31082.0
2018-08-15 14:05:00,127.19,127.19,126.78,126.79,23924.0,123.9074,123.9074,123.508,123.5178,23924.0
2018-08-15 14:10:00,126.8,126.91,126.54,126.6,28824.0,123.5275,123.6347,123.2742,123.3327,28824.0
2018-08-15 14:15:00,126.58,126.7,126.57,126.62,21523.0,123.3132,123.4301,123.3034,123.3521,21523.0
2018-08-15 14:20:00,126.62,126.71,126.58,126.66,52658.0,123.3521,123.4398,123.3132,123.3911,52658.0
2018-08-15 14:25:00,126.63,126.64,126.36,126.37,31932.0,123.3619,123.3716,123.0989,123.1086,31932.0
2018-08-15 14:30:00,126.35,126.44,126.29,126.4,59202.0,123.0891,123.1768,123.0307,123.1378,59202.0
2018-08-15 14:35:00,126.4,126.5,126.32,126.32,94711.0,123.1378,123.2352,123.0599,123.0599,94711.0
2018-08-15 14:40:00,126.34,126.34,126.09,126.22,26661.0,123.0794,123.0794,122.8358,122.9625,26661.0
2018-08-15 14:45:00,126.22,126.24,126.02,126.18,27837.0,122.9625,122.982,122.7676,122.9235,27837.0
2018-08-15 14:50:00,126.18,126.36,126.04,126.25,44356.0,122.9235,123.0989,122.7871,122.9917,44356.0
2018-08-15 14:55:00,126.24,126.33,126.02,126.33,19466.0,122.982,123.0696,122.7676,123.0696,19466.0
2018-08-15 15:00:00,126.33,126.61,126.3,126.39,36072.0,123.0696,123.3424,123.0404,123.1281,36072.0
2018-08-15 15:05:00,126.4,126.53,126.32,126.34,94430.0,123.1378,123.2645,123.0599,123.0794,94430.0
2018-08-15 15:10:00,126.36,126.36,126.17,126.19,29716.0,123.0989,123.0989,122.9138,122.9332,29716.0
2018-08-15 15:15:00,126.19,126.53,126.1,126.46,62183.0,122.9332,123.2645,122.8456,123.1963,62183.0
2018-08-15 15:20:00,126.47,126.96,126.43,126.96,75772.0,123.206,123.6834,123.1671,123.6834,75772.0
2018-08-15 15:25:00,126.96,127.31,126.83,127.3,96743.0,123.6834,124.0243,123.5567,124.0146,96743.0
2018-08-15 15:30:00,127.31,127.86,127.26,127.81,108968.0,124.0243,124.5601,123.9756,124.5114,108968.0
2018-08-15 15:35:00,127.79,127.91,127.67,127.9,80795.0,124.492,124.6089,124.375,124.5991,80795.0
2018-08-15 15:40:00,127.9,127.94,127.82,127.86,123178.0,124.5991,124.6381,124.5212,124.5601,123178.0
2018-08-15 15:45:00,127.87,128.14,127.83,127.95,166772.0,124.5699,124.8329,124.5309,124.6478,166772.0
2018-08-15 15:50:00,127.95,128.32,127.75,128.27,355128.0,124.6478,125.0083,124.453,124.9596,355128.0
2018-08-15 15:55:00,128.25,128.39,127.92,128.05,296707.0,124.9401,125.0765,124.6186,124.7452,296707.0
2018-08-16 09:30:00,129.97,129.97,128.17,129.22,71757.0,126.6157,126.6157,124.8621,125.885,71757.0
2018-08-16 09:35:00,129.1,129.17,128.56,128.66,76355.0,125.7681,125.8363,125.2421,125.3395,76355.0
2018-08-16 09:40:00,128.63,129.15,128.24,128.33,46687.0,125.3103,125.8169,124.9303,125.018,46687.0
2018-08-16 09:45:00,128.36,128.51,128.02,128.25,34431.0,125.0472,125.1934,124.716,124.9401,34431.0
2018-08-16 09:50:00,128.24,128.59,128.12,128.46,30221.0,124.9303,125.2713,124.8134,125.1447,30221.0
2018-08-16 09:55:00,128.45,128.62,128.33,128.39,42805.0,125.1349,125.3005,125.018,125.0765,42805.0
2018-08-16 10:00:00,128.42,128.68,128.42,128.45,54602.0,125.1057,125.359,125.1057,125.1349,54602.0
2018-08-16 10:05:00,128.48,128.54,128.28,128.45,54064.0,125.1641,125.2226,124.9693,125.1349,54064.0
2018-08-16 10:10:00,128.41,128.55,128.36,128.55,30851.0,125.0959,125.2323,125.0472,125.2323,30851.0
2018-08-16 10:15:00,128.55,128.68,128.47,128.47,27539.0,125.2323,125.359,125.1544,125.1544,27539.0
2018-08-16 10:20:00,128.47,128.73,128.44,128.54,23786.0,125.1544,125.4077,125.1252,125.2226,23786.0
2018-08-16 10:25:00,128.51,128.64,128.36,128.63,15239.0,125.1934,125.32,125.0472,125.3103,15239.0
2018-08-16 10:30:00,128.63,128.76,128.47,128.53,19792.0,125.3103,125.4369,125.1544,125.2129,19792.0
2018-08-16 10:35:00,128.51,128.65,128.38,128.51,18407.0,125.1934,125.3298,125.0667,125.1934,18407.0
2018-08-16 10:40:00,128.51,128.81,128.39,128.81,20773.0,125.1934,125.4856,125.0765,125.4856,20773.0
2018-08-16 10:45:00,128.77,128.82,128.53,128.55,13614.0,125.4467,125.4954,125.2129,125.2323,13614.0
2018-08-16 10:50:00,128.51,128.6,128.28,128.51,24883.0,125.1934,125.281,124.9693,125.1934,24883.0
2018-08-16 10:55:00,128.53,128.61,128.44,128.5,8502.0,125.2129,125.2908,125.1252,125.1836,8502.0
2018-08-16 11:00:00,128.51,128.61,128.45,128.46,130751.0,125.1934,125.2908,125.1349,125.1447,130751.0
2018-08-16 11:05:00,128.46,128.65,128.45,128.58,14209.0,125.1447,125.3298,125.1349,125.2616,14209.0
2018-08-16 11:10:00,128.54,128.85,128.51,128.73,29418.0,125.2226,125.5246,125.1934,125.4077,29418.0
2018-08-16 11:15:00,128.73,128.93,128.73,128.74,22094.0,125.4077,125.6025,125.4077,125.4174,22094.0
2018-08-16 11:20:00,128.74,128.8,128.7,128.72,14112.0,125.4174,125.4759,125.3785,125.3979,14112.0
2018-08-16 11:25:00,128.72,128.79,128.65,128.69,14251.0,125.3979,125.4661,125.3298,125.3687,14251.0
2018-08-16 11:30:00,128.66,128.66,128.5,128.53,29277.0,125.3395,125.3395,125.1836,125.2129,29277.0
2018-08-16 11:35:00,128.55,128.78,128.55,128.75,47599.0,125.2323,125.4564,125.2323,125.4272,47599.0
2018-08-16 11:40:00,128.73,128.76,128.6,128.65,44571.0,125.4077,125.4369,125.281,125.3298,44571.0
2018-08-16 11:45:00,128.66,128.91,128.61,128.82,56027.0,125.3395,125.583,125.2908,125.4954,56027.0
2018-08-16 11:50:00,128.78,128.78,128.59,128.6,23799.0,125.4564,125.4564,125.2713,125.281,23799.0
2018-08-16 11:55:00,128.58,128.68,128.57,128.62,67235.0,125.2616,125.359,125.2518,125.3005,67235.0
2018-08-16 12:00:00,128.61,128.88,128.61,128.78,53659.0,125.2908,125.5538,125.2908,125.4564,53659.0
2018-08-16 12:05:00,128.78,128.86,128.73,128.86,17394.0,125.4564,125.5343,125.4077,125.5343,17394.0
2018-08-16 12:10:00,128.87,129.17,128.87,129.11,26506.0,125.5441,125.8363,125.5441,125.7779,26506.0
2018-08-16 12:15:00,129.13,129.33,129.08,129.33,21240.0,125.7974,125.9922,125.7487,125.9922,21240.0
2018-08-16 12:20:00,129.31,129.4,129.24,129.34,28416.0,125.9727,126.0604,125.9045,126.0019,28416.0
2018-08-16 12:25:00,129.34,129.52,129.33,129.52,30160.0,126.0019,126.1773,125.9922,126.1773,30160.0
2018-08-16 12:30:00,129.49,129.65,129.46,129.51,46603.0,126.1481,126.3039,126.1189,126.1676,46603.0
2018-08-16 12:35:00,129.49,129.55,129.4,129.5,26718.0,126.1481,126.2065,126.0604,126.1578,26718.0
2018-08-16 12:40:00,129.5,129.51,129.21,129.42,28353.0,126.1578,126.1676,125.8753,126.0799,28353.0
2018-08-16 12:45:00,129.43,129.59,129.4,129.55,28592.0,126.0896,126.2455,126.0604,126.2065,28592.0
2018-08-16 12:50:00,129.52,129.64,129.5,129.64,13140.0,126.1773,126.2942,126.1578,126.2942,13140.0
2018-08-16 12:55:00,129.61,129.68,129.59,129.63,25020.0,126.265,126.3332,126.2455,126.2845,25020.0
2018-08-16 13:00:00,129.62,129.79,129.61,129.61,23200.0,126.2747,126.4403,126.265,126.265,23200.0
2018-08-16 13:05:00,129.56,129.7,129.52,129.58,22298.0,126.2163,126.3527,126.1773,126.2358,22298.0
2018-08-16 13:10:00,129.56,129.57,129.27,129.4,25304.0,126.2163,126.226,125.9338,126.0604,25304.0
2018-08-16 13:15:00,129.38,129.58,129.38,129.56,13680.0,126.0409,126.2358,126.0409,126.2163,13680.0
2018-08-16 13:20:00,129.55,129.62,129.5,129.55,13848.0,126.2065,126.2747,126.1578,126.2065,13848.0
2018-08-16 13:25:00,129.55,129.57,129.45,129.5,17754.0,126.2065,126.226,126.1091,126.1578,17754.0
2018-08-16 13:30:00,129.5,129.56,129.43,129.54,16974.0,126.1578,126.2163,126.0896,126.1968,16974.0
2018-08-16 13:35:00,129.5,129.72,129.48,129.66,32195.0,126.1578,126.3721,126.1383,126.3137,32195.0
2018-08-16 13:40:00,129.65,129.71,129.58,129.71,13965.0,126.3039,126.3624,126.2358,126.3624,13965.0
2018-08-16 13:45:00,129.7,129.92,129.63,129.75,103934.0,126.3527,126.567,126.2845,126.4014,103934.0
2018-08-16 13:50:00,129.76,129.78,129.44,129.47,159963.0,126.4111,126.4306,126.0994,126.1286,159963.0
2018-08-16 13:55:00,129.47,129.66,129.46,129.66,27161.0,126.1286,126.3137,126.1189,126.3137,27161.0
2018-08-16 14:00:00,129.65,129.91,129.6,129.91,31092.0,126.3039,126.5572,126.2552,126.5572,31092.0
2018-08-16 14:05:00,129.93,130.15,129.92,130.07,56968.0,126.5767,126.791,126.567,126.7131,56968.0
2018-08-16 14:10:00,130.06,130.65,130.05,130.4,60816.0,126.7034,127.2781,126.6936,127.0346,60816.0
2018-08-16 14:15:00,130.36,130.48,130.29,130.43,33930.0,126.9956,127.1125,126.9274,127.0638,33930.0
2018-08-16 14:20:00,130.4,130.76,130.33,130.76,42462.0,127.0346,127.3853,126.9664,127.3853,42462.0
2018-08-16 14:25:00,130.77,130.93,130.6,130.62,101437.0,127.395,127.5509,127.2294,127.2489,101437.0
2018-08-16 14:30:00,130.57,130.57,130.04,130.13,100182.0,127.2002,127.2002,126.6839,126.7716,100182.0
2018-08-16 14:35:00,130.13,130.27,129.98,129.98,50736.0,126.7716,126.9079,126.6254,126.6254,50736.0
2018-08-16 14:40:00,130.0,130.2,129.93,130.17,48958.0,126.6449,126.8398,126.5767,126.8105,48958.0
2018-08-16 14:45:00,130.17,130.17,129.64,129.67,106094.0,126.8105,126.8105,126.2942,126.3234,106094.0
2018-08-16 14:50:00,129.68,129.82,129.62,129.63,41551.0,126.3332,126.4696,126.2747,126.2845,41551.0
2018-08-16 14:55:00,129.66,129.66,129.48,129.61,30349.0,126.3137,126.3137,126.1383,126.265,30349.0
2018-08-16 15:00:00,129.62,129.7,129.53,129.56,18877.0,126.2747,126.3527,126.187,126.2163,18877.0
2018-08-16 15:05:00,129.56,129.76,129.54,129.58,30072.0,126.2163,126.4111,126.1968,126.2358,30072.0
2018-08-16 15:10:00,129.56,129.8,129.56,129.66,230360.0,126.2163,126.4501,126.2163,126.3137,230360.0
2018-08-16 15:15:00,129.65,129.65,129.47,129.49,33179.0,126.3039,126.3039,126.1286,126.1481,33179.0
2018-08-16 15:20:00,129.49,129.79,129.49,129.75,31950.0,126.1481,126.4403,126.1481,126.4014,31950.0
2018-08-16 15:25:00,129.75,129.97,129.74,129.88,37501.0,126.4014,126.6157,126.3916,126.528,37501.0
2018-08-16 15:30:00,129.89,130.04,129.83,130.0,44788.0,126.5378,126.6839,126.4793,126.6449,44788.0
2018-08-16 15:35:00,130.0,130.0,129.78,129.8,38110.0,126.6449,126.6449,126.4306,126.4501,38110.0
2018-08-16 15:40:00,129.81,129.93,129.62,129.63,249082.0,126.4598,126.5767,126.2747,126.2845,249082.0
2018-08-16 15:45:00,129.61,129.73,129.6,129.61,59793.0,126.265,126.3819,126.2552,126.265,59793.0
2018-08-16 15:50:00,129.6,129.75,129.43,129.72,113131.0,126.2552,126.4014,126.0896,126.3721,113131.0
2018-08-16 15:55:00,129.71,129.79,129.61,129.71,172326.0,126.3624,126.4403,126.265,126.3624,172326.0
2018-08-17 09:30:00,128.81,128.99,128.21,128.61,126045.0,125.4856,125.661,124.9011,125.2908,126045.0
2018-08-17 09:35:00,128.56,129.18,128.43,129.18,29656.0,125.2421,125.8461,125.1154,125.8461,29656.0
2018-08-17 09:40:00,129.14,129.44,128.69,128.74,17790.0,125.8071,126.0994,125.3687,125.4174,17790.0
2018-08-17 09:45:00,128.79,129.13,128.75,128.88,18077.0,125.4661,125.7974,125.4272,125.5538,18077.0
2018-08-17 09:50:00,128.88,129.01,128.48,128.52,35246.0,125.5538,125.6805,125.1641,125.2031,35246.0
2018-08-17 09:55:00,128.43,128.73,128.34,128.6,18446.0,125.1154,125.4077,125.0278,125.281,18446.0
2018-08-17 10:00:00,128.67,128.76,128.37,128.49,26074.0,125.3492,125.4369,125.057,125.1739,26074.0
2018-08-17 10:05:00,128.51,128.61,128.34,128.38,29030.0,125.1934,125.2908,125.0278,125.0667,29030.0
2018-08-17 10:10:00,128.34,128.4,128.14,128.36,21695.0,125.0278,125.0862,124.8329,125.0472,21695.0
2018-08-17 10:15:00,128.32,128.37,128.12,128.23,27648.0,125.0083,125.057,124.8134,124.9206,27648.0
2018-08-17 10:20:00,128.23,128.32,128.18,128.22,16794.0,124.9206,125.0083,124.8719,124.9109,16794.0
2018-08-17 10:25:00,128.23,128.51,128.2,128.32,14985.0,124.9206,125.1934,124.8914,125.0083,14985.0
2018-08-17 10:30:00,128.31,128.44,128.16,128.16,18736.0,124.9985,125.1252,124.8524,124.8524,18736.0
2018-08-17 10:35:00,128.2,128.45,128.18,128.3,22707.0,124.8914,125.1349,124.8719,124.9888,22707.0
2018-08-17 10:40:00,128.29,128.29,127.82,128.01,27809.0,124.979,124.979,124.5212,124.7063,27809.0
2018-08-17 10:45:00,127.99,128.17,127.83,128.06,15610.0,124.6868,124.8621,124.5309,124.755,15610.0
2018-08-17 10:50:00,128.08,128.11,127.78,127.78,12212.0,124.7745,124.8037,124.4822,124.4822,12212.0
2018-08-17 10:55:00,127.78,127.78,127.51,127.63,23070.0,124.4822,124.4822,124.2192,124.3361,23070.0
2018-08-17 11:00:00,127.63,127.67,127.35,127.4,30004.0,124.3361,124.375,124.0633,124.112,30004.0
2018-08-17 11:05:00,127.36,127.65,127.36,127.62,15414.0,124.073,124.3556,124.073,124.3263,15414.0
2018-08-17 11:10:00,127.58,127.62,127.36,127.48,19806.0,124.2874,124.3263,124.073,124.19,19806.0
2018-08-17 11:15:00,127.49,127.68,127.41,127.63,32947.0,124.1997,124.3848,124.1218,124.3361,32947.0
2018-08-17 11:20:00,127.63,127.73,127.54,127.62,25183.0,124.3361,124.4335,124.2484,124.3263,25183.0
2018-08-17 11:25:00,127.61,127.64,127.45,127.59,23403.0,124.3166,124.3458,124.1607,124.2971,23403.0
2018-08-17 11:30:00,127.57,127.59,127.43,127.53,26005.0,124.2776,124.2971,124.1412,124.2387,26005.0
2018-08-17 11:35:00,127.54,127.58,127.28,127.44,22564.0,124.2484,124.2874,123.9951,124.151,22564.0
2018-08-17 11:40:00,127.41,127.62,127.37,127.53,24172.0,124.1218,124.3263,124.0828,124.2387,24172.0
2018-08-17 11:45:00,127.54,127.55,127.4,127.51,13913.0,124.2484,124.2581,124.112,124.2192,13913.0
2018-08-17 11:50:00,127.53,127.79,127.5,127.76,24919.0,124.2387,124.492,124.2094,124.4627,24919.0
2018-08-17 11:55:00,127.81,127.99,127.75,127.98,26138.0,124.5114,124.6868,124.453,124.677,26138.0
2018-08-17 12:00:00,127.95,127.95,127.73,127.74,14742.0,124.6478,124.6478,124.4335,124.4432,14742.0
2018-08-17 12:05:00,127.76,127.78,127.66,127.67,8134.0,124.4627,124.4822,124.3653,124.375,8134.0
2018-08-17 12:10:00,127.67,127.75,127.6,127.7,164900.0,124.375,124.453,124.3069,124.4043,164900.0
2018-08-17 12:15:00,127.72,127.86,127.72,127.73,9486.0,124.4238,124.5601,124.4238,124.4335,9486.0
2018-08-17 12:20:00,127.75,127.9,127.75,127.88,8433.0,124.453,124.5991,124.453,124.5796,8433.0
2018-08-17 12:25:00,127.91,127.95,127.88,127.9,6421.0,124.6089,124.6478,124.5796,124.5991,6421.0
2018-08-17 12:30:00,127.9,127.91,127.53,127.57,21794.0,124.5991,124.6089,124.2387,124.2776,21794.0
2018-08-17 12:35:00,127.57,127.58,127.35,127.38,18730.0,124.2776,124.2874,124.0633,124.0925,18730.0
2018-08-17 12:40:00,127.38,127.44,127.26,127.29,26579.0,124.0925,124.151,123.9756,124.0049,26579.0
2018-08-17 12:45:00,127.26,127.33,127.15,127.18,24413.0,123.9756,124.0438,123.8685,123.8977,24413.0
2018-08-17 12:50:00,127.18,127.33,127.09,127.09,17761.0,123.8977,124.0438,123.81,123.81,17761.0
2018-08-17 12:55:00,127.05,127.1,126.99,127.04,21326.0,123.771,123.8198,123.7126,123.7613,21326.0
2018-08-17 13:00:00,127.03,127.19,127.02,127.12,21191.0,123.7516,123.9074,123.7418,123.8392,21191.0
2018-08-17 13:05:00,127.15,127.16,127.09,127.1,21010.0,123.8685,123.8782,123.81,123.8198,21010.0
2018-08-17 13:10:00,127.14,127.17,127.07,127.15,25381.0,123.8587,123.888,123.7905,123.8685,25381.0
2018-08-17 13:15:00,127.16,127.33,127.15,127.26,13735.0,123.8782,124.0438,123.8685,123.9756,13735.0
2018-08-17 13:20:00,127.29,127.31,127.17,127.17,11970.0,124.0049,124.0243,123.888,123.888,11970.0
2018-08-17 13:25:00,127.18,127.2,127.09,127.13,20504.0,123.8977,123.9172,123.81,123.849,20504.0
2018-08-17 13:30:00,127.15,127.19,127.12,127.18,11280.0,123.8685,123.9074,123.8392,123.8977,11280.0
2018-08-17 13:35:00,127.16,127.19,127.05,127.06,13879.0,123.8782,123.9074,123.771,123.7808,13879.0
2018-08-17 13:40:00,127.06,127.12,126.98,127.06,15848.0,123.7808,123.8392,123.7029,123.7808,15848.0
2018-08-17 13:45:00,127.06,127.18,127.05,127.14,21818.0,123.7808,123.8977,123.771,123.8587,21818.0
2018-08-17 13:50:00,127.15,127.25,127.13,127.2,9356.0,123.8685,123.9659,123.849,123.9172,9356.0
2018-08-17 13:55:00,127.22,127.32,127.19,127.29,26466.0,123.9367,124.0341,123.9074,124.0049,26466.0
2018-08-17 14:00:00,127.29,127.74,127.2,127.74,30238.0,124.0049,124.4432,123.9172,124.4432,30238.0
2018-08-17 14:05:00,127.73,127.99,127.68,127.84,39598.0,124.4335,124.6868,124.3848,124.5407,39598.0
2018-08-17 14:10:00,127.88,128.24,127.8,128.2,57592.0,124.5796,124.9303,124.5017,124.8914,57592.0
2018-08-17 14:15:00,128.25,128.5,128.06,128.06,31608.0,124.9401,125.1836,124.755,124.755,31608.0
2018-08-17 14:20:00,128.1,128.15,127.82,127.96,64932.0,124.794,124.8427,124.5212,124.6576,64932.0
2018-08-17 14:25:00,127.95,128.04,127.71,127.93,42013.0,124.6478,124.7355,124.414,124.6283,42013.0
2018-08-17 14:30:00,127.89,127.91,127.66,127.73,15029.0,124.5894,124.6089,124.3653,124.4335,15029.0
2018-08-17 14:35:00,127.73,127.75,127.61,127.66,14056.0,124.4335,124.453,124.3166,124.3653,14056.0
2018-08-17 14:40:00,127.68,127.8,127.66,127.75,14363.0,124.3848,124.5017,124.3653,124.453,14363.0
2018-08-17 14:45:00,127.76,127.8,127.65,127.68,20113.0,124.4627,124.5017,124.3556,124.3848,20113.0
2018-08-17 14:50:00,127.66,127.87,127.6,127.86,23972.0,124.3653,124.5699,124.3069,124.5601,23972.0
2018-08-17 14:55:00,127.84,127.92,127.81,127.91,24818.0,124.5407,124.6186,124.5114,124.6089,24818.0
2018-08-17 15:00:00,127.88,127.88,127.69,127.75,50501.0,124.5796,124.5796,124.3945,124.453,50501.0
2018-08-17 15:05:00,127.73,127.74,127.56,127.57,17455.0,124.4335,124.4432,124.2679,124.2776,17455.0
2018-08-17 15:10:00,127.58,127.68,127.53,127.58,18901.0,124.2874,124.3848,124.2387,124.2874,18901.0
2018-08-17 15:15:00,127.57,127.63,127.5,127.6,19800.0,124.2776,124.3361,124.2094,124.3069,19800.0
2018-08-17 15:20:00,127.6,127.62,127.51,127.51,12853.0,124.3069,124.3263,124.2192,124.2192,12853.0
2018-08-17 15:25:00,127.51,127.52,127.33,127.33,25958.0,124.2192,124.2289,124.0438,124.0438,25958.0
2018-08-17 15:30:00,127.33,127.42,127.25,127.38,68623.0,124.0438,124.1315,123.9659,124.0925,68623.0
2018-08-17 15:35:00,127.37,127.82,127.37,127.73,215224.0,124.0828,124.5212,124.0828,124.4335,215224.0
2018-08-17 15:40:00,127.74,127.82,127.71,127.77,26397.0,124.4432,124.5212,124.414,124.4725,26397.0
2018-08-17 15:45:00,127.77,128.22,127.76,128.22,192815.0,124.4725,124.9109,124.4627,124.9109,192815.0
2018-08-17 15:50:00,128.17,128.37,128.05,128.28,260753.0,124.8621,125.057,124.7452,124.9693,260753.0
2018-08-17 15:55:00,128.28,128.29,127.88,128.02,150893.0,124.9693,124.979,124.5796,124.716,150893.0
2018-08-20 09:30:00,128.13,128.3,126.57,126.69,100376.0,124.8232,124.9888,123.3034,123.4203,100376.0
2018-08-20 09:35:00,126.64,127.55,126.6,127.42,38787.0,123.3716,124.2581,123.3327,124.1315,38787.0
2018-08-20 09:40:00,127.41,127.52,126.71,126.86,33398.0,124.1218,124.2289,123.4398,123.586,33398.0
2018-08-20 09:45:00,126.95,127.46,126.86,127.16,78300.0,123.6736,124.1705,123.586,123.8782,78300.0
2018-08-20 09:50:00,127.21,127.21,126.56,126.77,88830.0,123.9269,123.9269,123.2937,123.4983,88830.0
2018-08-20 09:55:00,126.8,126.86,126.46,126.55,46964.0,123.5275,123.586,123.1963,123.284,46964.0
2018-08-20 10:00:00,126.5,127.0,126.38,126.93,60487.0,123.2352,123.7223,123.1183,123.6541,60487.0
2018-08-20 10:05:00,126.93,127.0,126.32,126.39,145190.0,123.6541,123.7223,123.0599,123.1281,145190.0
2018-08-20 10:10:00,126.46,126.55,125.79,125.86,71036.0,123.1963,123.284,122.5436,122.6118,71036.0
2018-08-20 10:15:00,125.91,126.21,125.58,126.11,48123.0,122.6605,122.9527,122.339,122.8553,48123.0
2018-08-20 10:20:00,126.1,126.37,126.08,126.21,23007.0,122.8456,123.1086,122.8261,122.9527,23007.0
2018-08-20 10:25:00,126.18,126.47,126.01,126.38,18315.0,122.9235,123.206,122.7579,123.1183,18315.0
2018-08-20 10:30:00,126.33,126.67,126.31,126.67,9749.0,123.0696,123.4009,123.0501,123.4009,9749.0
2018-08-20 10:35:00,126.65,126.81,126.6,126.62,25650.0,123.3814,123.5372,123.3327,123.3521,25650.0
2018-08-20 10:40:00,126.6,126.6,126.21,126.22,28389.0,123.3327,123.3327,122.9527,122.9625,28389.0
2018-08-20 10:45:00,126.18,126.69,126.05,126.63,26061.0,122.9235,123.4203,122.7969,123.3619,26061.0
2018-08-20 10:50:00,126.65,126.81,126.58,126.7,44626.0,123.3814,123.5372,123.3132,123.4301,44626.0
2018-08-20 10:55:00,126.7,127.0,126.67,127.0,66983.0,123.4301,123.7223,123.4009,123.7223,66983.0
2018-08-20 11:00:00,126.98,127.12,126.73,126.99,45981.0,123.7029,123.8392,123.4593,123.7126,45981.0
2018-08-20 11:05:00,127.0,127.25,126.98,127.21,110426.0,123.7223,123.9659,123.7029,123.9269,110426.0
2018-08-20 11:10:00,127.22,127.26,126.82,126.87,18792.0,123.9367,123.9756,123.547,123.5957,18792.0
2018-08-20 11:15:00,126.77,127.01,126.74,126.98,16975.0,123.4983,123.7321,123.469,123.7029,16975.0
2018-08-20 11:20:00,127.01,127.02,126.81,127.0,12800.0,123.7321,123.7418,123.5372,123.7223,12800.0
2018-08-20 11:25:00,126.98,127.06,126.86,127.06,23340.0,123.7029,123.7808,123.586,123.7808,23340.0
2018-08-20 11:30:00,127.07,127.19,126.95,127.06,9695.0,123.7905,123.9074,123.6736,123.7808,9695.0
2018-08-20 11:35:00,127.05,127.12,126.98,127.03,16344.0,123.771,123.8392,123.7029,123.7516,16344.0
2018-08-20 11:40:00,127.04,127.07,126.99,127.0,7283.0,123.7613,123.7905,123.7126,123.7223,7283.0
2018-08-20 11:45:00,127.02,127.13,126.99,127.06,16939.0,123.7418,123.849,123.7126,123.7808,16939.0
2018-08-20 11:50:00,127.07,127.2,127.05,127.09,15676.0,123.7905,123.9172,123.771,123.81,15676.0
2018-08-20 11:55:00,127.09,127.14,126.99,127.03,18536.0,123.81,123.8587,123.7126,123.7516,18536.0
2018-08-20 12:00:00,127.02,127.22,126.97,127.21,17935.0,123.7418,123.9367,123.6931,123.9269,17935.0
2018-08-20 12:05:00,127.24,127.24,127.11,127.21,10000.0,123.9561,123.9561,123.8295,123.9269,10000.0
2018-08-20 12:10:00,127.22,127.34,127.21,127.26,19756.0,123.9367,124.0536,123.9269,123.9756,19756.0
2018-08-20 12:15:00,127.27,127.36,127.22,127.27,12094.0,123.9854,124.073,123.9367,123.9854,12094.0
2018-08-20 12:20:00,127.28,127.37,127.13,127.37,16629.0,123.9951,124.0828,123.849,124.0828,16629.0
2018-08-20 12:25:00,127.34,127.42,127.3,127.32,4718.0,124.0536,124.1315,124.0146,124.0341,4718.0
2018-08-20 12:30:00,127.33,127.46,127.32,127.42,11681.0,124.0438,124.1705,124.0341,124.1315,11681.0
2018-08-20 12:35:00,127.4,127.43,127.33,127.41,10030.0,124.112,124.1412,124.0438,124.1218,10030.0
2018-08-20 12:40:00,127.33,127.38,127.28,127.31,16244.0,124.0438,124.0925,123.9951,124.0243,16244.0
2018-08-20 12:45:00,127.28,127.28,126.99,126.99,15431.0,123.9951,123.9951,123.7126,123.7126,15431.0
2018-08-20 12:50:00,127.0,127.15,126.95,127.1,32035.0,123.7223,123.8685,123.6736,123.8198,32035.0
2018-08-20 12:55:00,127.12,127.2,127.0,127.08,45222.0,123.8392,123.9172,123.7223,123.8003,45222.0
2018-08-20 13:00:00,127.07,127.19,126.99,127.0,42744.0,123.7905,123.9074,123.7126,123.7223,42744.0
2018-08-20 13:05:00,127.0,127.08,126.97,127.02,17924.0,123.7223,123.8003,123.6931,123.7418,17924.0
2018-08-20 13:10:00,127.0,127.1,126.99,127.0,18975.0,123.7223,123.8198,123.7126,123.7223,18975.0
2018-08-20 13:15:00,127.0,127.07,127.0,127.0,15936.0,123.7223,123.7905,123.7223,123.7223,15936.0
2018-08-20 13:20:00,127.02,127.07,126.98,127.02,26369.0,123.7418,123.7905,123.7029,123.7418,26369.0
2018-08-20 13:25:00,127.02,127.12,126.99,127.07,15306.0,123.7418,123.8392,123.7126,123.7905,15306.0
2018-08-20 13:30:00,127.06,127.13,126.99,127.1,19711.0,123.7808,123.849,123.7126,123.8198,19711.0
2018-08-20 13:35:00,127.1,127.22,127.09,127.16,12280.0,123.8198,123.9367,123.81,123.8782,12280.0
2018-08-20 13:40:00,127.15,127.16,127.1,127.14,9082.0,123.8685,123.8782,123.8198,123.8587,9082.0
2018-08-20 13:45:00,127.11,127.13,127.04,127.12,10340.0,123.8295,123.849,123.7613,123.8392,10340.0
2018-08-20 13:50:00,127.12,127.15,127.03,127.14,8100.0,123.8392,123.8685,123.7516,123.8587,8100.0
2018-08-20 13:55:00,127.12,127.14,127.05,127.13,10280.0,123.8392,123.8587,123.771,123.849,10280.0
2018-08-20 14:00:00,127.13,127.3,127.09,127.27,39478.0,123.849,124.0146,123.81,123.9854,39478.0
2018-08-20 14:05:00,127.26,127.42,127.26,127.42,65676.0,123.9756,124.1315,123.9756,124.1315,65676.0
2018-08-20 14:10:00,127.43,127.5,127.35,127.45,27426.0,124.1412,124.2094,124.0633,124.1607,27426.0
2018-08-20 14:15:00,127.46,127.46,127.41,127.44,12391.0,124.1705,124.1705,124.1218,124.151,12391.0
2018-08-20 14:20:00,127.43,127.58,127.43,127.55,16478.0,124.1412,124.2874,124.1412,124.2581,16478.0
2018-08-20 14:25:00,127.56,127.72,127.55,127.72,43414.0,124.2679,124.4238,124.2581,124.4238,43414.0
2018-08-20 14:30:00,127.72,127.82,127.72,127.77,50404.0,124.4238,124.5212,124.4238,124.4725,50404.0
2018-08-20 14:35:00,127.77,127.88,127.77,127.87,23675.0,124.4725,124.5796,124.4725,124.5699,23675.0
2018-08-20 14:40:00,127.87,127.92,127.81,127.81,47012.0,124.5699,124.6186,124.5114,124.5114,47012.0
2018-08-20 14:45:00,127.8,127.87,127.65,127.87,110145.0,124.5017,124.5699,124.3556,124.5699,110145.0
2018-08-20 14:50:00,127.85,127.95,127.8,127.82,40322.0,124.5504,124.6478,124.5017,124.5212,40322.0
2018-08-20 14:55:00,127.85,128.02,127.83,128.0,81712.0,124.5504,124.716,124.5309,124.6965,81712.0
2018-08-20 15:00:00,128.01,128.07,127.82,127.84,31191.0,124.7063,124.7647,124.5212,124.5407,31191.0
2018-08-20 15:05:00,127.84,128.02,127.65,127.91,105854.0,124.5407,124.716,124.3556,124.6089,105854.0
2018-08-20 15:10:00,127.91,128.2,127.91,128.04,25246.0,124.6089,124.8914,124.6089,124.7355,25246.0
2018-08-20 15:15:00,128.04,128.04,127.98,127.98,17365.0,124.7355,124.7355,124.677,124.677,17365.0
2018-08-20 15:20:00,127.99,128.04,127.87,127.94,87847.0,124.6868,124.7355,124.5699,124.6381,87847.0
2018-08-20 15:25:00,127.96,128.02,127.93,128.0,37440.0,124.6576,124.716,124.6283,124.6965,37440.0
2018-08-20 15:30:00,128.0,128.04,127.92,127.95,37980.0,124.6965,124.7355,124.6186,124.6478,37980.0
2018-08-20 15:35:00,127.95,128.04,127.95,127.99,29585.0,124.6478,124.7355,124.6478,124.6868,29585.0
2018-08-20 15:40:00,127.99,128.16,127.99,128.08,43590.0,124.6868,124.8524,124.6868,124.7745,43590.0
2018-08-20 15:45:00,128.08,128.08,127.92,127.97,57337.0,124.7745,124.7745,124.6186,124.6673,57337.0
2018-08-20 15:50:00,127.94,127.95,127.64,127.69,100187.0,124.6381,124.6478,124.3458,124.3945,100187.0
2018-08-20 15:55:00,127.69,127.77,127.66,127.72,94384.0,124.3945,124.4725,124.3653,124.4238,94384.0
2018-08-21 09:30:00,128.54,129.17,128.14,128.96,78240.0,125.2226,125.8363,124.8329,125.6318,78240.0
2018-08-21 09:35:00,128.96,128.96,128.08,128.11,46178.0,125.6318,125.6318,124.7745,124.8037,46178.0
2018-08-21 09:40:00,128.09,128.4,127.86,128.33,26337.0,124.7842,125.0862,124.5601,125.018,26337.0
2018-08-21 09:45:00,128.34,128.44,127.93,127.93,26960.0,125.0278,125.1252,124.6283,124.6283,26960.0
2018-08-21 09:50:00,127.91,128.4,127.9,128.25,12955.0,124.6089,125.0862,124.5991,124.9401,12955.0
2018-08-21 09:55:00,128.27,128.27,127.61,127.87,63927.0,124.9596,124.9596,124.3166,124.5699,63927.0
2018-08-21 10:00:00,127.88,128.01,127.74,127.89,18219.0,124.5796,124.7063,124.4432,124.5894,18219.0
2018-08-21 10:05:00,127.93,128.06,127.71,128.06,41086.0,124.6283,124.755,124.414,124.755,41086.0
2018-08-21 10:10:00,128.01,128.19,127.86,127.86,17058.0,124.7063,124.8816,124.5601,124.5601,17058.0
2018-08-21 10:15:00,127.97,128.02,127.61,127.63,26436.0,124.6673,124.716,124.3166,124.3361,26436.0
2018-08-21 10:20:00,127.58,127.72,127.44,127.59,46895.0,124.2874,124.4238,124.151,124.2971,46895.0
2018-08-21 10:25:00,127.65,128.05,127.57,127.61,164514.0,124.3556,124.7452,124.2776,124.3166,164514.0
2018-08-21 10:30:00,127.58,128.04,127.51,128.0,34053.0,124.2874,124.7355,124.2192,124.6965,34053.0
2018-08-21 10:35:00,128.02,128.15,127.74,127.77,30963.0,124.716,124.8427,124.4432,124.4725,30963.0
2018-08-21 10:40:00,127.74,127.92,127.6,127.78,193644.0,124.4432,124.6186,124.3069,124.4822,193644.0
2018-08-21 10:45:00,127.76,127.94,127.6,127.75,49018.0,124.4627,124.6381,124.3069,124.453,49018.0
2018-08-21 10:50:00,127.75,127.84,127.52,127.58,28629.0,124.453,124.5407,124.2289,124.2874,28629.0
2018-08-21 10:55:00,127.54,127.73,127.47,127.63,28607.0,124.2484,124.4335,124.1802,124.3361,28607.0
2018-08-21 11:00:00,127.62,127.63,127.15,127.2,47928.0,124.3263,124.3361,123.8685,123.9172,47928.0
2018-08-21 11:05:00,127.2,127.25,127.06,127.09,59106.0,123.9172,123.9659,123.7808,123.81,59106.0
2018-08-21 11:10:00,127.11,127.12,126.73,126.76,50667.0,123.8295,123.8392,123.4593,123.4885,50667.0
2018-08-21 11:15:00,126.76,127.04,126.74,126.91,40847.0,123.4885,123.7613,123.469,123.6347,40847.0
2018-08-21 11:20:00,126.91,126.96,126.76,126.92,22320.0,123.6347,123.6834,123.4885,123.6444,22320.0
2018-08-21 11:25:00,126.93,126.93,126.63,126.67,16683.0,123.6541,123.6541,123.3619,123.4009,16683.0
2018-08-21 11:30:00,126.67,126.95,126.56,126.92,71014.0,123.4009,123.6736,123.2937,123.6444,71014.0
2018-08-21 11:35:00,126.89,127.05,126.84,126.99,48317.0,123.6152,123.771,123.5665,123.7126,48317.0
2018-08-21 11:40:00,126.95,127.0,126.81,126.85,22626.0,123.6736,123.7223,123.5372,123.5762,22626.0
2018-08-21 11:45:00,126.84,127.12,126.79,127.11,37916.0,123.5665,123.8392,123.5178,123.8295,37916.0
2018-08-21 11:50:00,127.11,127.14,126.93,127.1,19118.0,123.8295,123.8587,123.6541,123.8198,19118.0
2018-08-21 11:55:00,127.12,127.12,126.99,127.03,23659.0,123.8392,123.8392,123.7126,123.7516,23659.0
2018-08-21 12:00:00,127.01,127.17,126.99,127.03,59485.0,123.7321,123.888,123.7126,123.7516,59485.0
2018-08-21 12:05:00,127.03,127.07,126.86,127.03,53548.0,123.7516,123.7905,123.586,123.7516,53548.0
2018-08-21 12:10:00,127.03,127.15,126.94,127.08,51016.0,123.7516,123.8685,123.6639,123.8003,51016.0
2018-08-21 12:15:00,127.11,127.11,126.96,127.0,22139.0,123.8295,123.8295,123.6834,123.7223,22139.0
2018-08-21 12:20:00,126.99,127.03,126.92,126.94,31628.0,123.7126,123.7516,123.6444,123.6639,31628.0
2018-08-21 12:25:00,126.93,126.96,126.86,126.92,24950.0,123.6541,123.6834,123.586,123.6444,24950.0
2018-08-21 12:30:00,126.92,127.18,126.91,127.13,43065.0,123.6444,123.8977,123.6347,123.849,43065.0
2018-08-21 12:35:00,127.1,127.19,127.0,127.07,31394.0,123.8198,123.9074,123.7223,123.7905,31394.0
2018-08-21 12:40:00,127.07,127.07,126.86,126.88,19268.0,123.7905,123.7905,123.586,123.6054,19268.0
2018-08-21 12:45:00,126.88,127.04,126.83,126.87,61276.0,123.6054,123.7613,123.5567,123.5957,61276.0
2018-08-21 12:50:00,126.89,127.0,126.85,126.91,40380.0,123.6152,123.7223,123.5762,123.6347,40380.0
2018-08-21 12:55:00,126.89,126.95,126.74,126.82,26021.0,123.6152,123.6736,123.469,123.547,26021.0
2018-08-21 13:00:00,126.82,126.88,126.71,126.72,20610.0,123.547,123.6054,123.4398,123.4496,20610.0
2018-08-21 13:05:00,126.72,126.73,126.62,126.7,21845.0,123.4496,123.4593,123.3521,123.4301,21845.0
2018-08-21 13:10:00,126.72,126.73,126.56,126.64,14755.0,123.4496,123.4593,123.2937,123.3716,14755.0
2018-08-21 13:15:00,126.62,126.67,126.51,126.62,37607.0,123.3521,123.4009,123.245,123.3521,37607.0
2018-08-21 13:20:00,126.63,126.64,126.42,126.44,35907.0,123.3619,123.3716,123.1573,123.1768,35907.0
2018-08-21 13:25:00,126.44,126.57,126.4,126.48,38292.0,123.1768,123.3034,123.1378,123.2158,38292.0
2018-08-21 13:30:00,126.48,126.57,126.43,126.47,27384.0,123.2158,123.3034,123.1671,123.206,27384.0
2018-08-21 13:35:00,126.47,126.58,126.43,126.51,49652.0,123.206,123.3132,123.1671,123.245,49652.0
2018-08-21 13:40:00,126.48,126.58,126.45,126.47,61397.0,123.2158,123.3132,123.1865,123.206,61397.0
2018-08-21 13:45:00,126.49,126.59,126.41,126.48,45258.0,123.2255,123.3229,123.1476,123.2158,45258.0
2018-08-21 13:50:00,126.47,126.47,126.29,126.36,30851.0,123.206,123.206,123.0307,123.0989,30851.0
2018-08-21 13:55:00,126.35,126.37,126.23,126.25,23243.0,123.0891,123.1086,122.9722,122.9917,23243.0
2018-08-21 14:00:00,126.23,126.23,125.97,126.05,41510.0,122.9722,122.9722,122.7189,122.7969,41510.0
2018-08-21 14:05:00,126.04,126.27,125.97,126.14,87072.0,122.7871,123.0112,122.7189,122.8845,87072.0
2018-08-21 14:10:00,126.15,126.37,126.15,126.26,40571.0,122.8943,123.1086,122.8943,123.0014,40571.0
2018-08-21 14:15:00,126.27,126.57,126.22,126.57,145012.0,123.0112,123.3034,122.9625,123.3034,145012.0
2018-08-21 14:20:00,126.6,126.8,126.54,126.8,106058.0,123.3327,123.5275,123.2742,123.5275,106058.0
2018-08-21 14:25:00,126.78,126.86,126.6,126.69,159828.0,123.508,123.586,123.3327,123.4203,159828.0
2018-08-21 14:30:00,126.68,126.94,126.61,126.77,155457.0,123.4106,123.6639,123.3424,123.4983,155457.0
2018-08-21 14:35:00,126.74,126.81,126.61,126.81,79821.0,123.469,123.5372,123.3424,123.5372,79821.0
2018-08-21 14:40:00,126.82,127.24,126.78,127.22,60388.0,123.547,123.9561,123.508,123.9367,60388.0
2018-08-21 14:45:00,127.21,127.47,127.14,127.2,76284.0,123.9269,124.1802,123.8587,123.9172,76284.0
2018-08-21 14:50:00,127.2,127.24,127.03,127.04,70990.0,123.9172,123.9561,123.7516,123.7613,70990.0
2018-08-21 14:55:00,127.05,127.09,126.94,127.08,63821.0,123.771,123.81,123.6639,123.8003,63821.0
2018-08-21 15:00:00,127.06,127.22,127.02,127.13,55253.0,123.7808,123.9367,123.7418,123.849,55253.0
2018-08-21 15:05:00,127.15,127.36,127.07,127.31,58331.0,123.8685,124.073,123.7905,124.0243,58331.0
2018-08-21 15:10:00,127.31,127.38,127.28,127.33,100701.0,124.0243,124.0925,123.9951,124.0438,100701.0
2018-08-21 15:15:00,127.33,127.34,127.12,127.25,64047.0,124.0438,124.0536,123.8392,123.9659,64047.0
2018-08-21 15:20:00,127.24,127.43,127.21,127.38,58131.0,123.9561,124.1412,123.9269,124.0925,58131.0
2018-08-21 15:25:00,127.39,127.43,127.21,127.29,56330.0,124.1023,124.1412,123.9269,124.0049,56330.0
2018-08-21 15:30:00,127.3,127.32,127.02,127.19,79870.0,124.0146,124.0341,123.7418,123.9074,79870.0
2018-08-21 15:35:00,127.2,127.24,127.1,127.13,75761.0,123.9172,123.9561,123.8198,123.849,75761.0
2018-08-21 15:40:00,127.12,127.2,127.05,127.18,71846.0,123.8392,123.9172,123.771,123.8977,71846.0
2018-08-21 15:45:00,127.18,127.18,126.93,126.93,88518.0,123.8977,123.8977,123.6541,123.6541,88518.0
2018-08-21 15:50:00,126.92,127.0,126.76,126.83,159702.0,123.6444,123.7223,123.4885,123.5567,159702.0
2018-08-21 15:55:00,126.84,126.87,126.73,126.76,232886.0,123.5665,123.5957,123.4593,123.4885,232886.0
2018-08-22 09:30:00,126.06,126.55,125.59,126.46,209224.0,122.8066,123.284,122.3487,123.1963,209224.0
2018-08-22 09:35:00,126.38,126.83,125.99,126.08,76399.0,123.1183,123.5567,122.7384,122.8261,76399.0
2018-08-22 09:40:00,126.04,126.62,126.04,126.37,71132.0,122.7871,123.3521,122.7871,123.1086,71132.0
2018-08-22 09:45:00,126.39,126.87,126.18,126.22,97613.0,123.1281,123.5957,122.9235,122.9625,97613.0
2018-08-22 09:50:00,126.28,126.38,125.82,125.82,95344.0,123.0209,123.1183,122.5728,122.5728,95344.0
2018-08-22 09:55:00,125.85,125.85,124.66,125.19,168352.0,122.602,122.602,121.4427,121.9591,168352.0
2018-08-22 10:00:00,125.19,125.33,124.87,125.16,127099.0,121.9591,122.0954,121.6473,121.9298,127099.0
2018-08-22 10:05:00,125.16,126.05,125.15,125.86,384527.0,121.9298,122.7969,121.9201,122.6118,384527.0
2018-08-22 10:10:00,125.88,127.7,125.88,126.92,396956.0,122.6312,124.4043,122.6312,123.6444,396956.0
2018-08-22 10:15:00,126.91,127.87,126.91,127.53,352273.0,123.6347,124.5699,123.6347,124.2387,352273.0
2018-08-22 10:20:00,127.53,127.97,127.16,127.4,184504.0,124.2387,124.6673,123.8782,124.112,184504.0
2018-08-22 10:25:00,127.39,127.97,127.28,127.38,207190.0,124.1023,124.6673,123.9951,124.0925,207190.0
2018-08-22 10:30:00,127.41,127.74,127.26,127.7,189400.0,124.1218,124.4432,123.9756,124.4043,189400.0
2018-08-22 10:35:00,127.7,127.76,126.33,127.36,100553.0,124.4043,124.4627,123.0696,124.073,100553.0
2018-08-22 10:40:00,127.38,128.35,127.34,128.33,201863.0,124.0925,125.0375,124.0536,125.018,201863.0
2018-08-22 10:45:00,128.33,128.65,128.09,128.51,100068.0,125.018,125.3298,124.7842,125.1934,100068.0
2018-08-22 10:50:00,128.55,128.88,128.37,128.84,153698.0,125.2323,125.5538,125.057,125.5149,153698.0
2018-08-22 10:55:00,128.87,129.07,128.57,128.57,113483.0,125.5441,125.7389,125.2518,125.2518,113483.0
2018-08-22 11:00:00,128.65,128.79,128.01,128.11,103274.0,125.3298,125.4661,124.7063,124.8037,103274.0
2018-08-22 11:05:00,128.1,128.58,127.89,128.4,97867.0,124.794,125.2616,124.5894,125.0862,97867.0
2018-08-22 11:10:00,128.39,128.48,128.18,128.4,31695.0,125.0765,125.1641,124.8719,125.0862,31695.0
2018-08-22 11:15:00,128.38,128.58,128.21,128.38,25541.0,125.0667,125.2616,124.9011,125.0667,25541.0
2018-08-22 11:20:00,128.33,128.33,128.1,128.27,19081.0,125.018,125.018,124.794,124.9596,19081.0
2018-08-22 11:25:00,128.26,128.44,128.1,128.21,49652.0,124.9498,125.1252,124.794,124.9011,49652.0
2018-08-22 11:30:00,128.21,128.65,128.18,128.53,39600.0,124.9011,125.3298,124.8719,125.2129,39600.0
2018-08-22 11:35:00,128.51,128.53,128.32,128.5,20385.0,125.1934,125.2129,125.0083,125.1836,20385.0
2018-08-22 11:40:00,128.52,128.61,128.33,128.44,42182.0,125.2031,125.2908,125.018,125.1252,42182.0
2018-08-22 11:45:00,128.48,128.62,128.26,128.34,26433.0,125.1641,125.3005,124.9498,125.0278,26433.0
2018-08-22 11:50:00,128.34,128.53,128.34,128.46,20423.0,125.0278,125.2129,125.0278,125.1447,20423.0
2018-08-22 11:55:00,128.5,128.5,128.24,128.32,30532.0,125.1836,125.1836,124.9303,125.0083,30532.0
2018-08-22 12:00:00,128.31,128.39,127.81,128.03,44888.0,124.9985,125.0765,124.5114,124.7258,44888.0
2018-08-22 12:05:00,128.03,128.3,127.88,128.13,20433.0,124.7258,124.9888,124.5796,124.8232,20433.0
2018-08-22 12:10:00,128.17,128.22,127.97,128.0,19974.0,124.8621,124.9109,124.6673,124.6965,19974.0
2018-08-22 12:15:00,128.02,128.29,128.01,128.29,15221.0,124.716,124.979,124.7063,124.979,15221.0
2018-08-22 12:20:00,128.27,128.49,128.25,128.43,27505.0,124.9596,125.1739,124.9401,125.1154,27505.0
2018-08-22 12:25:00,128.45,128.48,128.17,128.18,24134.0,125.1349,125.1641,124.8621,124.8719,24134.0
2018-08-22 12:30:00,128.19,128.24,128.1,128.17,19944.0,124.8816,124.9303,124.794,124.8621,19944.0
2018-08-22 12:35:00,128.14,128.28,128.05,128.08,28171.0,124.8329,124.9693,124.7452,124.7745,28171.0
2018-08-22 12:40:00,128.1,128.54,128.08,128.35,37846.0,124.794,125.2226,124.7745,125.0375,37846.0
2018-08-22 12:45:00,128.33,128.43,128.33,128.38,9233.0,125.018,125.1154,125.018,125.0667,9233.0
2018-08-22 12:50:00,128.39,128.49,128.38,128.4,20021.0,125.0765,125.1739,125.0667,125.0862,20021.0
2018-08-22 12:55:00,128.41,128.41,128.05,128.29,25720.0,125.0959,125.0959,124.7452,124.979,25720.0
2018-08-22 13:00:00,128.27,128.27,127.94,127.96,28197.0,124.9596,124.9596,124.6381,124.6576,28197.0
2018-08-22 13:05:00,127.96,128.0,127.78,127.9,31390.0,124.6576,124.6965,124.4822,124.5991,31390.0
2018-08-22 13:10:00,127.88,128.06,127.83,128.06,17135.0,124.5796,124.755,124.5309,124.755,17135.0
2018-08-22 13:15:00,128.08,128.14,128.0,128.07,16662.0,124.7745,124.8329,124.6965,124.7647,16662.0
2018-08-22 13:20:00,128.08,128.19,128.06,128.14,15064.0,124.7745,124.8816,124.755,124.8329,15064.0
2018-08-22 13:25:00,128.13,128.18,127.96,128.0,31294.0,124.8232,124.8719,124.6576,124.6965,31294.0
2018-08-22 13:30:00,128.0,128.15,127.97,128.02,23667.0,124.6965,124.8427,124.6673,124.716,23667.0
2018-08-22 13:35:00,127.99,128.1,127.99,128.06,16666.0,124.6868,124.794,124.6868,124.755,16666.0
2018-08-22 13:40:00,128.08,128.16,127.99,128.15,22849.0,124.7745,124.8524,124.6868,124.8427,22849.0
2018-08-22 13:45:00,128.13,128.18,128.0,128.14,46693.0,124.8232,124.8719,124.6965,124.8329,46693.0
2018-08-22 13:50:00,128.12,128.14,127.8,127.8,20763.0,124.8134,124.8329,124.5017,124.5017,20763.0
2018-08-22 13:55:00,127.8,127.85,127.73,127.81,34925.0,124.5017,124.5504,124.4335,124.5114,34925.0
2018-08-22 14:00:00,127.82,128.02,127.78,127.97,27250.0,124.5212,124.716,124.4822,124.6673,27250.0
2018-08-22 14:05:00,127.95,127.97,127.77,127.77,60035.0,124.6478,124.6673,124.4725,124.4725,60035.0
2018-08-22 14:10:00,127.78,127.78,127.54,127.71,36611.0,124.4822,124.4822,124.2484,124.414,36611.0
2018-08-22 14:15:00,127.68,127.85,127.55,127.64,38618.0,124.3848,124.5504,124.2581,124.3458,38618.0
2018-08-22 14:20:00,127.64,127.66,127.28,127.4,55021.0,124.3458,124.3653,123.9951,124.112,55021.0
2018-08-22 14:25:00,127.38,127.44,127.08,127.09,51023.0,124.0925,124.151,123.8003,123.81,51023.0
2018-08-22 14:30:00,127.11,127.19,127.02,127.15,69340.0,123.8295,123.9074,123.7418,123.8685,69340.0
2018-08-22 14:35:00,127.15,127.19,127.11,127.17,43360.0,123.8685,123.9074,123.8295,123.888,43360.0
2018-08-22 14:40:00,127.18,127.54,127.12,127.41,31321.0,123.8977,124.2484,123.8392,124.1218,31321.0
2018-08-22 14:45:00,127.41,127.41,127.16,127.16,38235.0,124.1218,124.1218,123.8782,123.8782,38235.0
2018-08-22 14:50:00,127.17,127.25,127.15,127.22,47127.0,123.888,123.9659,123.8685,123.9367,47127.0
2018-08-22 14:55:00,127.22,127.25,127.17,127.2,46830.0,123.9367,123.9659,123.888,123.9172,46830.0
2018-08-22 15:00:00,127.2,127.25,127.19,127.23,27048.0,123.9172,123.9659,123.9074,123.9464,27048.0
2018-08-22 15:05:00,127.22,127.27,127.21,127.24,49452.0,123.9367,123.9854,123.9269,123.9561,49452.0
2018-08-22 15:10:00,127.25,127.34,127.22,127.34,47500.0,123.9659,124.0536,123.9367,124.0536,47500.0
2018-08-22 15:15:00,127.36,127.65,127.27,127.6,34862.0,124.073,124.3556,123.9854,124.3069,34862.0
2018-08-22 15:20:00,127.6,127.65,127.51,127.59,26807.0,124.3069,124.3556,124.2192,124.2971,26807.0
2018-08-22 15:25:00,127.58,127.63,127.53,127.58,24925.0,124.2874,124.3361,124.2387,124.2874,24925.0
2018-08-22 15:30:00,127.59,127.66,127.58,127.61,58328.0,124.2971,124.3653,124.2874,124.3166,58328.0
2018-08-22 15:35:00,127.62,127.64,127.55,127.6,46541.0,124.3263,124.3458,124.2581,124.3069,46541.0
2018-08-22 15:40:00,127.6,127.73,127.57,127.65,48653.0,124.3069,124.4335,124.2776,124.3556,48653.0
2018-08-22 15:45:00,127.65,127.8,127.54,127.8,67643.0,124.3556,124.5017,124.2484,124.5017,67643.0
2018-08-22 15:50:00,127.79,127.79,127.43,127.72,101661.0,124.492,124.492,124.1412,124.4238,101661.0
2018-08-22 15:55:00,127.72,127.78,127.62,127.62,147929.0,124.4238,124.4822,124.3263,124.3263,147929.0
2018-08-23 09:30:00,127.63,127.99,126.77,127.0,101462.0,124.3361,124.6868,123.4983,123.7223,101462.0
2018-08-23 09:35:00,126.89,127.47,126.83,127.2,66718.0,123.6152,124.1802,123.5567,123.9172,66718.0
2018-08-23 09:40:00,127.22,127.45,126.76,126.76,45207.0,123.9367,124.1607,123.4885,123.4885,45207.0
2018-08-23 09:45:00,126.75,127.22,126.69,127.03,40157.0,123.4788,123.9367,123.4203,123.7516,40157.0
2018-08-23 09:50:00,126.93,127.03,126.54,126.92,46434.0,123.6541,123.7516,123.2742,123.6444,46434.0
2018-08-23 09:55:00,126.95,127.14,126.78,126.9,30843.0,123.6736,123.8587,123.508,123.6249,30843.0
2018-08-23 10:00:00,126.9,126.95,126.58,126.89,32628.0,123.6249,123.6736,123.3132,123.6152,32628.0
2018-08-23 10:05:00,126.9,127.01,126.77,126.83,62028.0,123.6249,123.7321,123.4983,123.5567,62028.0
2018-08-23 10:10:00,126.83,127.12,126.81,126.99,54355.0,123.5567,123.8392,123.5372,123.7126,54355.0
2018-08-23 10:15:00,126.99,127.14,126.83,126.96,36086.0,123.7126,123.8587,123.5567,123.6834,36086.0
2018-08-23 10:20:00,126.97,127.06,126.88,127.01,96926.0,123.6931,123.7808,123.6054,123.7321,96926.0
2018-08-23 10:25:00,127.01,127.02,126.91,126.93,57420.0,123.7321,123.7418,123.6347,123.6541,57420.0
2018-08-23 10:30:00,126.93,126.96,126.78,126.83,33018.0,123.6541,123.6834,123.508,123.5567,33018.0
2018-08-23 10:35:00,126.83,127.0,126.78,126.93,30418.0,123.5567,123.7223,123.508,123.6541,30418.0
2018-08-23 10:40:00,126.93,127.08,126.79,127.06,76976.0,123.6541,123.8003,123.5178,123.7808,76976.0
2018-08-23 10:45:00,127.02,127.02,126.93,127.0,79147.0,123.7418,123.7418,123.6541,123.7223,79147.0
2018-08-23 10:50:00,127.0,127.02,126.91,126.95,34080.0,123.7223,123.7418,123.6347,123.6736,34080.0
2018-08-23 10:55:00,126.95,127.0,126.58,126.64,48090.0,123.6736,123.7223,123.3132,123.3716,48090.0
2018-08-23 11:00:00,126.63,126.81,126.51,126.61,33640.0,123.3619,123.5372,123.245,123.3424,33640.0
2018-08-23 11:05:00,126.58,126.61,126.03,126.18,58036.0,123.3132,123.3424,122.7774,122.9235,58036.0
2018-08-23 11:10:00,126.22,126.4,126.13,126.29,28968.0,122.9625,123.1378,122.8748,123.0307,28968.0
2018-08-23 11:15:00,126.34,126.5,126.05,126.06,23003.0,123.0794,123.2352,122.7969,122.8066,23003.0
2018-08-23 11:20:00,126.06,126.22,125.94,126.13,56239.0,122.8066,122.9625,122.6897,122.8748,56239.0
2018-08-23 11:25:00,126.14,126.4,126.01,126.28,37946.0,122.8845,123.1378,122.7579,123.0209,37946.0
2018-08-23 11:30:00,126.26,126.26,126.05,126.12,19668.0,123.0014,123.0014,122.7969,122.8651,19668.0
2018-08-23 11:35:00,126.1,126.11,125.84,125.9,38904.0,122.8456,122.8553,122.5923,122.6507,38904.0
2018-08-23 11:40:00,125.88,125.97,125.79,125.84,56188.0,122.6312,122.7189,122.5436,122.5923,56188.0
2018-08-23 11:45:00,125.87,126.06,125.87,126.0,32935.0,122.6215,122.8066,122.6215,122.7481,32935.0
2018-08-23 11:50:00,126.0,126.4,126.0,126.37,34390.0,122.7481,123.1378,122.7481,123.1086,34390.0
2018-08-23 11:55:00,126.37,126.43,126.31,126.4,18350.0,123.1086,123.1671,123.0501,123.1378,18350.0
2018-08-23 12:00:00,126.4,126.53,126.31,126.53,24745.0,123.1378,123.2645,123.0501,123.2645,24745.0
2018-08-23 12:05:00,126.49,126.67,126.45,126.59,26441.0,123.2255,123.4009,123.1865,123.3229,26441.0
2018-08-23 12:10:00,126.59,126.62,126.48,126.51,31419.0,123.3229,123.3521,123.2158,123.245,31419.0
2018-08-23 12:15:00,126.52,126.59,126.35,126.52,28300.0,123.2547,123.3229,123.0891,123.2547,28300.0
2018-08-23 12:20:00,126.52,126.57,126.36,126.44,50880.0,123.2547,123.3034,123.0989,123.1768,50880.0
2018-08-23 12:25:00,126.46,126.48,126.41,126.47,35712.0,123.1963,123.2158,123.1476,123.206,35712.0
2018-08-23 12:30:00,126.46,126.48,126.4,126.43,24255.0,123.1963,123.2158,123.1378,123.1671,24255.0
2018-08-23 12:35:00,126.46,126.5,126.39,126.47,34159.0,123.1963,123.2352,123.1281,123.206,34159.0
2018-08-23 12:40:00,126.48,126.59,126.48,126.52,31267.0,123.2158,123.3229,123.2158,123.2547,31267.0
2018-08-23 12:45:00,126.54,126.55,126.49,126.51,16739.0,123.2742,123.284,123.2255,123.245,16739.0
2018-08-23 12:50:00,126.51,126.51,126.2,126.2,24355.0,123.245,123.245,122.943,122.943,24355.0
2018-08-23 12:55:00,126.19,126.22,126.11,126.14,33632.0,122.9332,122.9625,122.8553,122.8845,33632.0
2018-08-23 13:00:00,126.13,126.17,126.1,126.13,36436.0,122.8748,122.9138,122.8456,122.8748,36436.0
2018-08-23 13:05:00,126.12,126.4,126.11,126.39,33993.0,122.8651,123.1378,122.8553,123.1281,33993.0
2018-08-23 13:10:00,126.39,126.47,126.31,126.41,18172.0,123.1281,123.206,123.0501,123.1476,18172.0
2018-08-23 13:15:00,126.41,126.5,126.41,126.48,25736.0,123.1476,123.2352,123.1476,123.2158,25736.0
2018-08-23 13:20:00,126.48,126.5,126.44,126.49,58492.0,123.2158,123.2352,123.1768,123.2255,58492.0
2018-08-23 13:25:00,126.49,126.5,126.44,126.5,26364.0,123.2255,123.2352,123.1768,123.2352,26364.0
2018-08-23 13:30:00,126.49,126.66,126.48,126.61,37014.0,123.2255,123.3911,123.2158,123.3424,37014.0
2018-08-23 13:35:00,126.62,126.64,126.42,126.47,25815.0,123.3521,123.3716,123.1573,123.206,25815.0
2018-08-23 13:40:00,126.46,126.74,126.45,126.52,29324.0,123.1963,123.469,123.1865,123.2547,29324.0
2018-08-23 13:45:00,126.54,126.55,126.43,126.53,23068.0,123.2742,123.284,123.1671,123.2645,23068.0
2018-08-23 13:50:00,126.53,126.58,126.45,126.49,29476.0,123.2645,123.3132,123.1865,123.2255,29476.0
2018-08-23 13:55:00,126.49,126.52,126.37,126.4,38079.0,123.2255,123.2547,123.1086,123.1378,38079.0
2018-08-23 14:00:00,126.4,126.61,126.38,126.58,35584.0,123.1378,123.3424,123.1183,123.3132,35584.0
2018-08-23 14:05:00,126.58,126.75,126.58,126.68,24957.0,123.3132,123.4788,123.3132,123.4106,24957.0
2018-08-23 14:10:00,126.71,126.89,126.69,126.78,45068.0,123.4398,123.6152,123.4203,123.508,45068.0
2018-08-23 14:15:00,126.79,126.83,126.69,126.76,35601.0,123.5178,123.5567,123.4203,123.4885,35601.0
2018-08-23 14:20:00,126.77,126.92,126.72,126.87,30073.0,123.4983,123.6444,123.4496,123.5957,30073.0
2018-08-23 14:25:00,126.87,126.93,126.82,126.88,46128.0,123.5957,123.6541,123.547,123.6054,46128.0
2018-08-23 14:30:00,126.88,126.91,126.8,126.81,27318.0,123.6054,123.6347,123.5275,123.5372,27318.0
2018-08-23 14:35:00,126.81,126.9,126.76,126.86,36685.0,123.5372,123.6249,123.4885,123.586,36685.0
2018-08-23 14:40:00,126.86,126.92,126.82,126.92,53013.0,123.586,123.6444,123.547,123.6444,53013.0
2018-08-23 14:45:00,126.9,126.97,126.87,126.97,21472.0,123.6249,123.6931,123.5957,123.6931,21472.0
2018-08-23 14:50:00,126.94,126.94,126.8,126.87,30534.0,123.6639,123.6639,123.5275,123.5957,30534.0
2018-08-23 14:55:00,126.87,126.88,126.82,126.86,24937.0,123.5957,123.6054,123.547,123.586,24937.0
2018-08-23 15:00:00,126.88,126.9,126.75,126.75,31914.0,123.6054,123.6249,123.4788,123.4788,31914.0
2018-08-23 15:05:00,126.75,126.78,126.7,126.78,36312.0,123.4788,123.508,123.4301,123.508,36312.0
2018-08-23 15:10:00,126.78,126.81,126.77,126.8,25993.0,123.508,123.5372,123.4983,123.5275,25993.0
2018-08-23 15:15:00,126.8,126.87,126.77,126.77,32300.0,123.5275,123.5957,123.4983,123.4983,32300.0
2018-08-23 15:20:00,126.77,126.77,126.56,126.59,32804.0,123.4983,123.4983,123.2937,123.3229,32804.0
2018-08-23 15:25:00,126.59,126.6,126.51,126.53,40510.0,123.3229,123.3327,123.245,123.2645,40510.0
2018-08-23 15:30:00,126.53,126.75,126.5,126.6,74405.0,123.2645,123.4788,123.2352,123.3327,74405.0
2018-08-23 15:35:00,126.61,126.63,126.41,126.5,51146.0,123.3424,123.3619,123.1476,123.2352,51146.0
2018-08-23 15:40:00,126.47,126.5,126.24,126.24,70581.0,123.206,123.2352,122.982,122.982,70581.0
2018-08-23 15:45:00,126.23,126.31,126.21,126.23,94719.0,122.9722,123.0501,122.9527,122.9722,94719.0
2018-08-23 15:50:00,126.21,126.22,125.91,126.17,216552.0,122.9527,122.9625,122.6605,122.9138,216552.0
2018-08-23 15:55:00,126.16,126.17,126.01,126.11,239201.0,122.904,122.9138,122.7579,122.8553,239201.0
2018-08-24 09:30:00,126.89,127.44,126.8,127.08,55764.0,123.6152,124.151,123.5275,123.8003,55764.0
2018-08-24 09:35:00,127.09,127.22,126.62,126.75,27962.0,123.81,123.9367,123.3521,123.4788,27962.0
2018-08-24 09:40:00,126.75,126.99,126.56,126.68,35588.0,123.4788,123.7126,123.2937,123.4106,35588.0
2018-08-24 09:45:00,126.7,126.83,126.36,126.44,27558.0,123.4301,123.5567,123.0989,123.1768,27558.0
2018-08-24 09:50:00,126.49,126.58,126.35,126.51,46503.0,123.2255,123.3132,123.0891,123.245,46503.0
2018-08-24 09:55:00,126.52,126.7,126.35,126.69,33455.0,123.2547,123.4301,123.0891,123.4203,33455.0
2018-08-24 10:00:00,126.74,127.15,126.74,126.94,39077.0,123.469,123.8685,123.469,123.6639,39077.0
2018-08-24 10:05:00,126.98,127.05,126.78,127.01,29536.0,123.7029,123.771,123.508,123.7321,29536.0
2018-08-24 10:10:00,127.0,127.12,126.72,126.77,36801.0,123.7223,123.8392,123.4496,123.4983,36801.0
2018-08-24 10:15:00,126.79,126.84,126.59,126.68,25981.0,123.5178,123.5665,123.3229,123.4106,25981.0
2018-08-24 10:20:00,126.72,126.86,126.59,126.71,17102.0,123.4496,123.586,123.3229,123.4398,17102.0
2018-08-24 10:25:00,126.75,127.01,126.72,126.85,32127.0,123.4788,123.7321,123.4496,123.5762,32127.0
2018-08-24 10:30:00,126.9,127.13,126.84,127.09,24947.0,123.6249,123.849,123.5665,123.81,24947.0
2018-08-24 10:35:00,127.05,127.24,126.92,127.21,17800.0,123.771,123.9561,123.6444,123.9269,17800.0
2018-08-24 10:40:00,127.2,127.31,127.14,127.2,14486.0,123.9172,124.0243,123.8587,123.9172,14486.0
2018-08-24 10:45:00,127.2,127.45,127.2,127.36,24363.0,123.9172,124.1607,123.9172,124.073,24363.0
2018-08-24 10:50:00,127.39,127.54,127.26,127.29,28028.0,124.1023,124.2484,123.9756,124.0049,28028.0
2018-08-24 10:55:00,127.3,127.57,127.27,127.57,30962.0,124.0146,124.2776,123.9854,124.2776,30962.0
2018-08-24 11:00:00,127.59,127.61,127.31,127.37,47333.0,124.2971,124.3166,124.0243,124.0828,47333.0
2018-08-24 11:05:00,127.4,127.41,127.12,127.26,44722.0,124.112,124.1218,123.8392,123.9756,44722.0
2018-08-24 11:10:00,127.24,127.32,127.16,127.21,27439.0,123.9561,124.0341,123.8782,123.9269,27439.0
2018-08-24 11:15:00,127.23,127.38,127.11,127.32,31402.0,123.9464,124.0925,123.8295,124.0341,31402.0
2018-08-24 11:20:00,127.32,127.38,127.16,127.18,9155.0,124.0341,124.0925,123.8782,123.8977,9155.0
2018-08-24 11:25:00,127.19,127.3,127.06,127.25,12037.0,123.9074,124.0146,123.7808,123.9659,12037.0
2018-08-24 11:30:00,127.3,127.53,127.21,127.48,11045.0,124.0146,124.2387,123.9269,124.19,11045.0
2018-08-24 11:35:00,127.57,127.61,127.31,127.37,23073.0,124.2776,124.3166,124.0243,124.0828,23073.0
2018-08-24 11:40:00,127.43,127.5,127.31,127.38,9251.0,124.1412,124.2094,124.0243,124.0925,9251.0
2018-08-24 11:45:00,127.38,127.6,127.35,127.53,10957.0,124.0925,124.3069,124.0633,124.2387,10957.0
2018-08-24 11:50:00,127.54,127.6,127.36,127.5,9639.0,124.2484,124.3069,124.073,124.2094,9639.0
2018-08-24 11:55:00,127.48,127.71,127.34,127.67,13486.0,124.19,124.414,124.0536,124.375,13486.0
2018-08-24 12:00:00,127.68,127.72,127.57,127.59,10421.0,124.3848,124.4238,124.2776,124.2971,10421.0
2018-08-24 12:05:00,127.56,127.68,127.55,127.68,6800.0,124.2679,124.3848,124.2581,124.3848,6800.0
2018-08-24 12:10:00,127.64,127.64,127.44,127.45,9215.0,124.3458,124.3458,124.151,124.1607,9215.0
2018-08-24 12:15:00,127.48,127.52,127.42,127.49,11846.0,124.19,124.2289,124.1315,124.1997,11846.0
2018-08-24 12:20:00,127.5,127.51,127.33,127.39,13820.0,124.2094,124.2192,124.0438,124.1023,13820.0
2018-08-24 12:25:00,127.37,127.41,127.31,127.4,10578.0,124.0828,124.1218,124.0243,124.112,10578.0
2018-08-24 12:30:00,127.36,127.43,127.33,127.42,11442.0,124.073,124.1412,124.0438,124.1315,11442.0
2018-08-24 12:35:00,127.44,127.56,127.42,127.54,17707.0,124.151,124.2679,124.1315,124.2484,17707.0
2018-08-24 12:40:00,127.54,127.61,127.52,127.59,18685.0,124.2484,124.3166,124.2289,124.2971,18685.0
2018-08-24 12:45:00,127.6,127.74,127.59,127.64,18168.0,124.3069,124.4432,124.2971,124.3458,18168.0
2018-08-24 12:50:00,127.66,127.66,127.53,127.54,14577.0,124.3653,124.3653,124.2387,124.2484,14577.0
2018-08-24 12:55:00,127.54,127.64,127.53,127.57,14485.0,124.2484,124.3458,124.2387,124.2776,14485.0
2018-08-24 13:00:00,127.57,127.64,127.56,127.62,18213.0,124.2776,124.3458,124.2679,124.3263,18213.0
2018-08-24 13:05:00,127.61,127.81,127.61,127.71,31336.0,124.3166,124.5114,124.3166,124.414,31336.0
2018-08-24 13:10:00,127.7,127.76,127.54,127.58,24807.0,124.4043,124.4627,124.2484,124.2874,24807.0
2018-08-24 13:15:00,127.59,127.83,127.58,127.82,61100.0,124.2971,124.5309,124.2874,124.5212,61100.0
2018-08-24 13:20:00,127.83,127.92,127.8,127.9,32906.0,124.5309,124.6186,124.5017,124.5991,32906.0
2018-08-24 13:25:00,127.92,128.03,127.9,127.94,16768.0,124.6186,124.7258,124.5991,124.6381,16768.0
2018-08-24 13:30:00,127.94,127.95,127.83,127.89,56378.0,124.6381,124.6478,124.5309,124.5894,56378.0
2018-08-24 13:35:00,127.9,128.08,127.9,128.02,17038.0,124.5991,124.7745,124.5991,124.716,17038.0
2018-08-24 13:40:00,128.03,128.07,127.92,128.02,25840.0,124.7258,124.7647,124.6186,124.716,25840.0
2018-08-24 13:45:00,128.02,128.37,128.02,128.37,34423.0,124.716,125.057,124.716,125.057,34423.0
2018-08-24 13:50:00,128.37,128.55,128.34,128.45,29696.0,125.057,125.2323,125.0278,125.1349,29696.0
2018-08-24 13:55:00,128.44,128.52,128.38,128.46,22998.0,125.1252,125.2031,125.0667,125.1447,22998.0
2018-08-24 14:00:00,128.45,128.47,128.37,128.41,25295.0,125.1349,125.1544,125.057,125.0959,25295.0
2018-08-24 14:05:00,128.44,128.78,128.44,128.78,32480.0,125.1252,125.4564,125.1252,125.4564,32480.0
2018-08-24 14:10:00,128.79,128.99,128.77,128.93,64850.0,125.4661,125.661,125.4467,125.6025,64850.0
2018-08-24 14:15:00,128.92,128.95,128.69,128.69,25312.0,125.5928,125.622,125.3687,125.3687,25312.0
2018-08-24 14:20:00,128.68,128.81,128.58,128.79,26012.0,125.359,125.4856,125.2616,125.4661,26012.0
2018-08-24 14:25:00,128.79,129.05,128.75,128.91,78403.0,125.4661,125.7194,125.4272,125.583,78403.0
2018-08-24 14:30:00,128.91,128.93,128.76,128.85,51934.0,125.583,125.6025,125.4369,125.5246,51934.0
2018-08-24 14:35:00,128.85,128.86,128.8,128.81,27295.0,125.5246,125.5343,125.4759,125.4856,27295.0
2018-08-24 14:40:00,128.83,129.26,128.8,129.21,47506.0,125.5051,125.924,125.4759,125.8753,47506.0
2018-08-24 14:45:00,129.23,129.5,128.95,128.95,60061.0,125.8948,126.1578,125.622,125.622,60061.0
2018-08-24 14:50:00,128.93,129.22,128.93,129.17,40453.0,125.6025,125.885,125.6025,125.8363,40453.0
2018-08-24 14:55:00,129.17,129.22,129.13,129.19,85120.0,125.8363,125.885,125.7974,125.8558,85120.0
2018-08-24 15:00:00,129.22,129.38,129.2,129.25,40543.0,125.885,126.0409,125.8656,125.9143,40543.0
2018-08-24 15:05:00,129.26,129.34,129.17,129.2,112294.0,125.924,126.0019,125.8363,125.8656,112294.0
2018-08-24 15:10:00,129.2,129.42,129.2,129.41,40716.0,125.8656,126.0799,125.8656,126.0701,40716.0
2018-08-24 15:15:00,129.42,129.42,129.05,129.05,33747.0,126.0799,126.0799,125.7194,125.7194,33747.0
2018-08-24 15:20:00,129.05,129.06,128.9,128.98,41267.0,125.7194,125.7292,125.5733,125.6512,41267.0
2018-08-24 15:25:00,129.0,129.02,128.87,128.9,41185.0,125.6707,125.6902,125.5441,125.5733,41185.0
2018-08-24 15:30:00,128.91,128.91,128.73,128.8,43564.0,125.583,125.583,125.4077,125.4759,43564.0
2018-08-24 15:35:00,128.81,128.82,128.73,128.81,48636.0,125.4856,125.4954,125.4077,125.4856,48636.0
2018-08-24 15:40:00,128.8,128.87,128.78,128.84,55782.0,125.4759,125.5441,125.4564,125.5149,55782.0
2018-08-24 15:45:00,128.86,128.93,128.8,128.86,77804.0,125.5343,125.6025,125.4759,125.5343,77804.0
2018-08-24 15:50:00,128.87,129.01,128.84,128.95,75091.0,125.5441,125.6805,125.5149,125.622,75091.0
2018-08-24 15:55:00,128.95,129.07,128.74,128.97,232066.0,125.622,125.7389,125.4174,125.6415,232066.0
2018-08-27 09:30:00,130.29,130.57,129.16,129.35,106488.0,126.9274,127.2002,125.8266,126.0117,106488.0
2018-08-27 09:35:00,129.34,129.47,128.5,128.85,67169.0,126.0019,126.1286,125.1836,125.5246,67169.0
2018-08-27 09:40:00,128.94,129.68,128.75,129.3,77095.0,125.6123,126.3332,125.4272,125.963,77095.0
2018-08-27 09:45:00,129.26,129.48,128.6,128.8,45006.0,125.924,126.1383,125.281,125.4759,45006.0
2018-08-27 09:50:00,128.82,128.97,128.07,128.52,72179.0,125.4954,125.6415,124.7647,125.2031,72179.0
2018-08-27 09:55:00,128.51,128.96,128.4,128.76,25924.0,125.1934,125.6318,125.0862,125.4369,25924.0
2018-08-27 10:00:00,128.85,129.39,128.63,128.84,53265.0,125.5246,126.0507,125.3103,125.5149,53265.0
2018-08-27 10:05:00,128.84,129.17,128.84,129.17,23518.0,125.5149,125.8363,125.5149,125.8363,23518.0
2018-08-27 10:10:00,129.21,129.46,129.09,129.13,46058.0,125.8753,126.1189,125.7584,125.7974,46058.0
2018-08-27 10:15:00,129.16,129.36,129.09,129.33,20755.0,125.8266,126.0214,125.7584,125.9922,20755.0
2018-08-27 10:20:00,129.36,129.55,129.17,129.5,30489.0,126.0214,126.2065,125.8363,126.1578,30489.0
2018-08-27 10:25:00,129.44,129.74,129.43,129.56,35521.0,126.0994,126.3916,126.0896,126.2163,35521.0
2018-08-27 10:30:00,129.57,129.64,129.27,129.49,33038.0,126.226,126.2942,125.9338,126.1481,33038.0
2018-08-27 10:35:00,129.56,129.56,129.25,129.39,31912.0,126.2163,126.2163,125.9143,126.0507,31912.0
2018-08-27 10:40:00,129.39,129.53,129.17,129.28,28912.0,126.0507,126.187,125.8363,125.9435,28912.0
2018-08-27 10:45:00,129.31,129.68,129.3,129.68,31700.0,125.9727,126.3332,125.963,126.3332,31700.0
2018-08-27 10:50:00,129.63,129.67,129.44,129.55,31608.0,126.2845,126.3234,126.0994,126.2065,31608.0
2018-08-27 10:55:00,129.56,129.66,129.45,129.63,16914.0,126.2163,126.3137,126.1091,126.2845,16914.0
2018-08-27 11:00:00,129.66,129.76,129.38,129.41,13999.0,126.3137,126.4111,126.0409,126.0701,13999.0
2018-08-27 11:05:00,129.41,129.47,129.3,129.41,26236.0,126.0701,126.1286,125.963,126.0701,26236.0
2018-08-27 11:10:00,129.42,129.51,129.34,129.39,14035.0,126.0799,126.1676,126.0019,126.0507,14035.0
2018-08-27 11:15:00,129.37,129.37,128.9,128.91,33820.0,126.0312,126.0312,125.5733,125.583,33820.0
2018-08-27 11:20:00,128.87,128.99,128.79,128.87,13320.0,125.5441,125.661,125.4661,125.5441,13320.0
2018-08-27 11:25:00,128.87,128.98,128.75,128.79,13921.0,125.5441,125.6512,125.4272,125.4661,13921.0
2018-08-27 11:30:00,128.78,129.02,128.76,128.9,6960.0,125.4564,125.6902,125.4369,125.5733,6960.0
2018-08-27 11:35:00,128.88,128.93,128.71,128.71,14912.0,125.5538,125.6025,125.3882,125.3882,14912.0
2018-08-27 11:40:00,128.72,128.87,128.67,128.79,7409.0,125.3979,125.5441,125.3492,125.4661,7409.0
2018-08-27 11:45:00,128.77,128.8,128.7,128.8,5620.0,125.4467,125.4759,125.3785,125.4759,5620.0
2018-08-27 11:50:00,128.79,128.91,128.73,128.91,8924.0,125.4661,125.583,125.4077,125.583,8924.0
2018-08-27 11:55:00,128.92,129.1,128.85,129.04,7316.0,125.5928,125.7681,125.5246,125.7097,7316.0
2018-08-27 12:00:00,129.05,129.09,128.88,128.94,11259.0,125.7194,125.7584,125.5538,125.6123,11259.0
2018-08-27 12:05:00,128.93,128.98,128.77,128.86,9142.0,125.6025,125.6512,125.4467,125.5343,9142.0
2018-08-27 12:10:00,128.87,128.88,128.63,128.7,7421.0,125.5441,125.5538,125.3103,125.3785,7421.0
2018-08-27 12:15:00,128.72,128.74,128.53,128.63,10337.0,125.3979,125.4174,125.2129,125.3103,10337.0
2018-08-27 12:20:00,128.61,128.68,128.56,128.61,13625.0,125.2908,125.359,125.2421,125.2908,13625.0
2018-08-27 12:25:00,128.64,128.76,128.64,128.64,11283.0,125.32,125.4369,125.32,125.32,11283.0
2018-08-27 12:30:00,128.64,128.76,128.63,128.64,6292.0,125.32,125.4369,125.3103,125.32,6292.0
2018-08-27 12:35:00,128.67,128.77,128.65,128.66,7392.0,125.3492,125.4467,125.3298,125.3395,7392.0
2018-08-27 12:40:00,128.66,128.9,128.66,128.78,12133.0,125.3395,125.5733,125.3395,125.4564,12133.0
2018-08-27 12:45:00,128.74,128.85,128.73,128.73,6748.0,125.4174,125.5246,125.4077,125.4077,6748.0
2018-08-27 12:50:00,128.76,128.83,128.7,128.83,6188.0,125.4369,125.5051,125.3785,125.5051,6188.0
2018-08-27 12:55:00,128.83,128.92,128.67,128.72,10568.0,125.5051,125.5928,125.3492,125.3979,10568.0
2018-08-27 13:00:00,128.72,128.72,128.47,128.56,9910.0,125.3979,125.3979,125.1544,125.2421,9910.0
2018-08-27 13:05:00,128.59,128.6,128.48,128.5,7152.0,125.2713,125.281,125.1641,125.1836,7152.0
2018-08-27 13:10:00,128.5,128.68,128.4,128.65,10516.0,125.1836,125.359,125.0862,125.3298,10516.0
2018-08-27 13:15:00,128.64,128.67,128.53,128.67,12045.0,125.32,125.3492,125.2129,125.3492,12045.0
2018-08-27 13:20:00,128.65,128.68,128.55,128.61,11292.0,125.3298,125.359,125.2323,125.2908,11292.0
2018-08-27 13:25:00,128.68,128.68,128.47,128.56,13638.0,125.359,125.359,125.1544,125.2421,13638.0
2018-08-27 13:30:00,128.53,128.64,128.5,128.59,6256.0,125.2129,125.32,125.1836,125.2713,6256.0
2018-08-27 13:35:00,128.6,128.6,128.5,128.53,7041.0,125.281,125.281,125.1836,125.2129,7041.0
2018-08-27 13:40:00,128.53,128.63,128.53,128.54,5380.0,125.2129,125.3103,125.2129,125.2226,5380.0
2018-08-27 13:45:00,128.56,128.56,128.43,128.47,8279.0,125.2421,125.2421,125.1154,125.1544,8279.0
2018-08-27 13:50:00,128.49,128.49,128.39,128.44,12089.0,125.1739,125.1739,125.0765,125.1252,12089.0
2018-08-27 13:55:00,128.39,128.52,128.34,128.35,9733.0,125.0765,125.2031,125.0278,125.0375,9733.0
2018-08-27 14:00:00,128.37,128.5,128.36,128.48,7661.0,125.057,125.1836,125.0472,125.1641,7661.0
2018-08-27 14:05:00,128.49,128.52,128.41,128.45,8059.0,125.1739,125.2031,125.0959,125.1349,8059.0
2018-08-27 14:10:00,128.42,128.45,128.34,128.42,10665.0,125.1057,125.1349,125.0278,125.1057,10665.0
2018-08-27 14:15:00,128.42,128.5,128.32,128.38,26233.0,125.1057,125.1836,125.0083,125.0667,26233.0
2018-08-27 14:20:00,128.42,128.78,128.41,128.71,22085.0,125.1057,125.4564,125.0959,125.3882,22085.0
2018-08-27 14:25:00,128.68,128.83,128.66,128.79,11732.0,125.359,125.5051,125.3395,125.4661,11732.0
2018-08-27 14:30:00,128.79,128.95,128.76,128.87,14962.0,125.4661,125.622,125.4369,125.5441,14962.0
2018-08-27 14:35:00,128.87,129.05,128.87,129.0,36625.0,125.5441,125.7194,125.5441,125.6707,36625.0
2018-08-27 14:40:00,128.98,129.04,128.86,128.98,39385.0,125.6512,125.7097,125.5343,125.6512,39385.0
2018-08-27 14:45:00,128.95,129.04,128.93,129.0,21440.0,125.622,125.7097,125.6025,125.6707,21440.0
2018-08-27 14:50:00,129.01,129.21,128.95,129.01,33863.0,125.6805,125.8753,125.622,125.6805,33863.0
2018-08-27 14:55:00,129.01,129.06,128.92,129.03,16607.0,125.6805,125.7292,125.5928,125.6999,16607.0
2018-08-27 15:00:00,129.05,129.05,128.93,128.93,13230.0,125.7194,125.7194,125.6025,125.6025,13230.0
2018-08-27 15:05:00,128.91,129.01,128.91,128.95,17372.0,125.583,125.6805,125.583,125.622,17372.0
2018-08-27 15:10:00,128.95,129.01,128.92,129.01,20554.0,125.622,125.6805,125.5928,125.6805,20554.0
2018-08-27 15:15:00,129.0,129.0,128.91,128.95,19220.0,125.6707,125.6707,125.583,125.622,19220.0
2018-08-27 15:20:00,128.94,128.99,128.9,128.93,15920.0,125.6123,125.661,125.5733,125.6025,15920.0
2018-08-27 15:25:00,128.91,129.02,128.91,128.97,11881.0,125.583,125.6902,125.583,125.6415,11881.0
2018-08-27 15:30:00,128.97,129.03,128.94,128.96,20885.0,125.6415,125.6999,125.6123,125.6318,20885.0
2018-08-27 15:35:00,128.95,129.06,128.95,128.95,29433.0,125.622,125.7292,125.622,125.622,29433.0
2018-08-27 15:40:00,128.95,128.98,128.9,128.93,22736.0,125.622,125.6512,125.5733,125.6025,22736.0
2018-08-27 15:45:00,128.92,128.98,128.83,128.94,38123.0,125.5928,125.6512,125.5051,125.6123,38123.0
2018-08-27 15:50:00,128.91,128.97,128.78,128.93,36595.0,125.583,125.6415,125.4564,125.6025,36595.0
2018-08-27 15:55:00,128.94,129.0,128.79,128.97,101799.0,125.6123,125.6707,125.4661,125.6415,101799.0
2018-08-28 09:30:00,129.18,129.79,128.14,128.24,64280.0,125.8461,126.4403,124.8329,124.9303,64280.0
2018-08-28 09:35:00,128.16,128.52,127.84,127.95,68426.0,124.8524,125.2031,124.5407,124.6478,68426.0
2018-08-28 09:40:00,128.0,128.31,127.57,128.15,46544.0,124.6965,124.9985,124.2776,124.8427,46544.0
2018-08-28 09:45:00,128.2,128.34,127.97,128.24,39409.0,124.8914,125.0278,124.6673,124.9303,39409.0
2018-08-28 09:50:00,128.25,128.45,128.05,128.4,33152.0,124.9401,125.1349,124.7452,125.0862,33152.0
2018-08-28 09:55:00,128.4,128.55,128.14,128.38,33466.0,125.0862,125.2323,124.8329,125.0667,33466.0
2018-08-28 10:00:00,128.31,128.43,127.87,127.87,27201.0,124.9985,125.1154,124.5699,124.5699,27201.0
2018-08-28 10:05:00,127.93,128.38,127.91,128.09,24238.0,124.6283,125.0667,124.6089,124.7842,24238.0
2018-08-28 10:10:00,128.11,128.45,128.06,128.19,31955.0,124.8037,125.1349,124.755,124.8816,31955.0
2018-08-28 10:15:00,128.2,128.32,128.03,128.13,26583.0,124.8914,125.0083,124.7258,124.8232,26583.0
2018-08-28 10:20:00,128.13,128.26,128.04,128.09,16366.0,124.8232,124.9498,124.7355,124.7842,16366.0
2018-08-28 10:25:00,128.06,128.15,127.97,128.08,14372.0,124.755,124.8427,124.6673,124.7745,14372.0
2018-08-28 10:30:00,128.07,128.08,127.8,128.06,19634.0,124.7647,124.7745,124.5017,124.755,19634.0
2018-08-28 10:35:00,128.04,128.17,128.01,128.14,11943.0,124.7355,124.8621,124.7063,124.8329,11943.0
2018-08-28 10:40:00,128.11,128.17,128.02,128.04,19762.0,124.8037,124.8621,124.716,124.7355,19762.0
2018-08-28 10:45:00,128.06,128.1,127.53,127.53,39644.0,124.755,124.794,124.2387,124.2387,39644.0
2018-08-28 10:50:00,127.52,127.96,127.52,127.96,34549.0,124.2289,124.6576,124.2289,124.6576,34549.0
2018-08-28 10:55:00,127.95,128.1,127.9,128.08,16209.0,124.6478,124.794,124.5991,124.7745,16209.0
2018-08-28 11:00:00,128.07,128.1,127.85,127.87,14917.0,124.7647,124.794,124.5504,124.5699,14917.0
2018-08-28 11:05:00,127.89,127.89,127.66,127.69,9884.0,124.5894,124.5894,124.3653,124.3945,9884.0
2018-08-28 11:10:00,127.65,127.81,127.58,127.66,14456.0,124.3556,124.5114,124.2874,124.3653,14456.0
2018-08-28 11:15:00,127.62,127.72,127.52,127.69,19481.0,124.3263,124.4238,124.2289,124.3945,19481.0
2018-08-28 11:20:00,127.71,127.81,127.68,127.77,10239.0,124.414,124.5114,124.3848,124.4725,10239.0
2018-08-28 11:25:00,127.75,127.8,127.6,127.75,12873.0,124.453,124.5017,124.3069,124.453,12873.0
2018-08-28 11:30:00,127.71,127.79,127.39,127.42,27402.0,124.414,124.492,124.1023,124.1315,27402.0
2018-08-28 11:35:00,127.42,127.45,127.35,127.42,14311.0,124.1315,124.1607,124.0633,124.1315,14311.0
2018-08-28 11:40:00,127.4,127.5,127.18,127.37,16794.0,124.112,124.2094,123.8977,124.0828,16794.0
2018-08-28 11:45:00,127.39,127.58,127.39,127.42,11836.0,124.1023,124.2874,124.1023,124.1315,11836.0
2018-08-28 11:50:00,127.47,127.55,127.33,127.42,14934.0,124.1802,124.2581,124.0438,124.1315,14934.0
2018-08-28 11:55:00,127.43,127.43,127.22,127.27,20105.0,124.1412,124.1412,123.9367,123.9854,20105.0
2018-08-28 12:00:00,127.29,127.58,127.29,127.57,11205.0,124.0049,124.2874,124.0049,124.2776,11205.0
2018-08-28 12:05:00,127.58,127.81,127.58,127.8,13769.0,124.2874,124.5114,124.2874,124.5017,13769.0
2018-08-28 12:10:00,127.81,127.82,127.67,127.74,8176.0,124.5114,124.5212,124.375,124.4432,8176.0
2018-08-28 12:15:00,127.72,127.85,127.62,127.83,39845.0,124.4238,124.5504,124.3263,124.5309,39845.0
2018-08-28 12:20:00,127.83,128.05,127.66,127.8,54735.0,124.5309,124.7452,124.3653,124.5017,54735.0
2018-08-28 12:25:00,127.78,127.8,127.58,127.63,13654.0,124.4822,124.5017,124.2874,124.3361,13654.0
2018-08-28 12:30:00,127.63,127.73,127.57,127.67,8776.0,124.3361,124.4335,124.2776,124.375,8776.0
2018-08-28 12:35:00,127.68,127.69,127.56,127.6,9455.0,124.3848,124.3945,124.2679,124.3069,9455.0
2018-08-28 12:40:00,127.59,127.63,127.53,127.57,8754.0,124.2971,124.3361,124.2387,124.2776,8754.0
2018-08-28 12:45:00,127.59,127.75,127.58,127.75,13749.0,124.2971,124.453,124.2874,124.453,13749.0
2018-08-28 12:50:00,127.75,127.9,127.71,127.87,41245.0,124.453,124.5991,124.414,124.5699,41245.0
2018-08-28 12:55:00,127.87,128.03,127.8,128.03,38112.0,124.5699,124.7258,124.5017,124.7258,38112.0
2018-08-28 13:00:00,128.03,128.16,127.99,128.13,10311.0,124.7258,124.8524,124.6868,124.8232,10311.0
2018-08-28 13:05:00,128.13,128.18,128.07,128.13,5059.0,124.8232,124.8719,124.7647,124.8232,5059.0
2018-08-28 13:10:00,128.09,128.24,128.04,128.23,18600.0,124.7842,124.9303,124.7355,124.9206,18600.0
2018-08-28 13:15:00,128.23,128.33,128.21,128.27,6947.0,124.9206,125.018,124.9011,124.9596,6947.0
2018-08-28 13:20:00,128.3,128.32,128.09,128.09,7372.0,124.9888,125.0083,124.7842,124.7842,7372.0
2018-08-28 13:25:00,128.1,128.16,128.07,128.14,9155.0,124.794,124.8524,124.7647,124.8329,9155.0
2018-08-28 13:30:00,128.11,128.26,128.11,128.26,6948.0,124.8037,124.9498,124.8037,124.9498,6948.0
2018-08-28 13:35:00,128.24,128.28,128.22,128.26,5504.0,124.9303,124.9693,124.9109,124.9498,5504.0
2018-08-28 13:40:00,128.31,128.33,128.28,128.31,5597.0,124.9985,125.018,124.9693,124.9985,5597.0
2018-08-28 13:45:00,128.33,128.34,128.29,128.34,5988.0,125.018,125.0278,124.979,125.0278,5988.0
2018-08-28 13:50:00,128.34,128.54,128.33,128.42,17722.0,125.0278,125.2226,125.018,125.1057,17722.0
2018-08-28 13:55:00,128.42,128.5,128.38,128.39,7421.0,125.1057,125.1836,125.0667,125.0765,7421.0
2018-08-28 14:00:00,128.41,128.52,128.35,128.4,13550.0,125.0959,125.2031,125.0375,125.0862,13550.0
2018-08-28 14:05:00,128.38,128.39,128.35,128.38,3114.0,125.0667,125.0765,125.0375,125.0667,3114.0
2018-08-28 14:10:00,128.38,128.46,128.34,128.4,8841.0,125.0667,125.1447,125.0278,125.0862,8841.0
2018-08-28 14:15:00,128.43,128.48,128.4,128.4,13968.0,125.1154,125.1641,125.0862,125.0862,13968.0
2018-08-28 14:20:00,128.39,128.4,128.27,128.39,8391.0,125.0765,125.0862,124.9596,125.0765,8391.0
2018-08-28 14:25:00,128.4,128.42,128.29,128.3,6982.0,125.0862,125.1057,124.979,124.9888,6982.0
2018-08-28 14:30:00,128.32,128.41,128.31,128.33,9580.0,125.0083,125.0959,124.9985,125.018,9580.0
2018-08-28 14:35:00,128.32,128.32,128.22,128.24,7428.0,125.0083,125.0083,124.9109,124.9303,7428.0
2018-08-28 14:40:00,128.22,128.35,128.22,128.31,5522.0,124.9109,125.0375,124.9109,124.9985,5522.0
2018-08-28 14:45:00,128.31,128.32,128.23,128.27,9953.0,124.9985,125.0083,124.9206,124.9596,9953.0
2018-08-28 14:50:00,128.24,128.24,128.11,128.15,21116.0,124.9303,124.9303,124.8037,124.8427,21116.0
2018-08-28 14:55:00,128.11,128.17,128.07,128.16,6950.0,124.8037,124.8621,124.7647,124.8524,6950.0
2018-08-28 15:00:00,128.16,128.26,128.11,128.21,7749.0,124.8524,124.9498,124.8037,124.9011,7749.0
2018-08-28 15:05:00,128.25,128.31,128.18,128.28,35992.0,124.9401,124.9985,124.8719,124.9693,35992.0
2018-08-28 15:10:00,128.3,128.33,128.25,128.33,8004.0,124.9888,125.018,124.9401,125.018,8004.0
2018-08-28 15:15:00,128.34,128.35,128.31,128.31,5248.0,125.0278,125.0375,124.9985,124.9985,5248.0
2018-08-28 15:20:00,128.31,128.31,128.14,128.2,11252.0,124.9985,124.9985,124.8329,124.8914,11252.0
2018-08-28 15:25:00,128.21,128.26,128.15,128.19,11926.0,124.9011,124.9498,124.8427,124.8816,11926.0
2018-08-28 15:30:00,128.2,128.22,128.13,128.15,10676.0,124.8914,124.9109,124.8232,124.8427,10676.0
2018-08-28 15:35:00,128.15,128.16,128.09,128.1,16999.0,124.8427,124.8524,124.7842,124.794,16999.0
2018-08-28 15:40:00,128.09,128.09,127.89,127.92,27364.0,124.7842,124.7842,124.5894,124.6186,27364.0
2018-08-28 15:45:00,127.92,127.95,127.84,127.89,50504.0,124.6186,124.6478,124.5407,124.5894,50504.0
2018-08-28 15:50:00,127.9,127.9,127.74,127.79,68115.0,124.5991,124.5991,124.4432,124.492,68115.0
2018-08-28 15:55:00,127.8,127.82,127.76,127.8,135915.0,124.5017,124.5212,124.4627,124.5017,135915.0
2018-08-29 09:30:00,127.56,127.97,127.18,127.38,64276.0,124.2679,124.6673,123.8977,124.0925,64276.0
2018-08-29 09:35:00,127.31,127.56,127.03,127.56,52339.0,124.0243,124.2679,123.7516,124.2679,52339.0
2018-08-29 09:40:00,127.6,128.0,127.54,127.78,62934.0,124.3069,124.6965,124.2484,124.4822,62934.0
2018-08-29 09:45:00,127.81,128.0,127.7,127.73,60023.0,124.5114,124.6965,124.4043,124.4335,60023.0
2018-08-29 09:50:00,127.75,128.0,127.72,127.86,39299.0,124.453,124.6965,124.4238,124.5601,39299.0
2018-08-29 09:55:00,127.87,128.0,127.48,127.48,34494.0,124.5699,124.6965,124.19,124.19,34494.0
2018-08-29 10:00:00,127.5,127.54,127.34,127.5,19790.0,124.2094,124.2484,124.0536,124.2094,19790.0
2018-08-29 10:05:00,127.47,127.87,127.43,127.75,24908.0,124.1802,124.5699,124.1412,124.453,24908.0
2018-08-29 10:10:00,127.72,127.9,127.61,127.82,20613.0,124.4238,124.5991,124.3166,124.5212,20613.0
2018-08-29 10:15:00,127.79,128.0,127.78,127.79,39236.0,124.492,124.6965,124.4822,124.492,39236.0
2018-08-29 10:20:00,127.83,127.95,127.75,127.86,27071.0,124.5309,124.6478,124.453,124.5601,27071.0
2018-08-29 10:25:00,127.89,128.31,127.82,128.26,32596.0,124.5894,124.9985,124.5212,124.9498,32596.0
2018-08-29 10:30:00,128.26,128.43,128.13,128.17,22150.0,124.9498,125.1154,124.8232,124.8621,22150.0
2018-08-29 10:35:00,128.17,128.2,128.0,128.19,23104.0,124.8621,124.8914,124.6965,124.8816,23104.0
2018-08-29 10:40:00,128.2,128.3,128.08,128.26,22415.0,124.8914,124.9888,124.7745,124.9498,22415.0
2018-08-29 10:45:00,128.28,128.5,128.27,128.4,27847.0,124.9693,125.1836,124.9596,125.0862,27847.0
2018-08-29 10:50:00,128.37,128.43,128.23,128.25,23723.0,125.057,125.1154,124.9206,124.9401,23723.0
2018-08-29 10:55:00,128.27,128.28,128.04,128.04,18218.0,124.9596,124.9693,124.7355,124.7355,18218.0
2018-08-29 11:00:00,128.05,128.21,128.05,128.16,10708.0,124.7452,124.9011,124.7452,124.8524,10708.0
2018-08-29 11:05:00,128.16,128.25,128.01,128.17,17419.0,124.8524,124.9401,124.7063,124.8621,17419.0
2018-08-29 11:10:00,128.19,128.42,128.19,128.28,23350.0,124.8816,125.1057,124.8816,124.9693,23350.0
2018-08-29 11:15:00,128.28,128.49,128.22,128.49,24950.0,124.9693,125.1739,124.9109,125.1739,24950.0
2018-08-29 11:20:00,128.45,128.66,128.44,128.54,17523.0,125.1349,125.3395,125.1252,125.2226,17523.0
2018-08-29 11:25:00,128.51,128.65,128.5,128.64,19927.0,125.1934,125.3298,125.1836,125.32,19927.0
2018-08-29 11:30:00,128.63,128.7,128.4,128.4,20900.0,125.3103,125.3785,125.0862,125.0862,20900.0
2018-08-29 11:35:00,128.37,128.42,128.24,128.25,21764.0,125.057,125.1057,124.9303,124.9401,21764.0
2018-08-29 11:40:00,128.26,128.45,128.26,128.33,20338.0,124.9498,125.1349,124.9498,125.018,20338.0
2018-08-29 11:45:00,128.33,128.51,128.33,128.51,21633.0,125.018,125.1934,125.018,125.1934,21633.0
2018-08-29 11:50:00,128.51,128.62,128.49,128.5,14810.0,125.1934,125.3005,125.1739,125.1836,14810.0
2018-08-29 11:55:00,128.51,128.55,128.36,128.48,37735.0,125.1934,125.2323,125.0472,125.1641,37735.0
2018-08-29 12:00:00,128.51,128.54,128.15,128.27,45521.0,125.1934,125.2226,124.8427,124.9596,45521.0
2018-08-29 12:05:00,128.27,128.49,128.2,128.43,58969.0,124.9596,125.1739,124.8914,125.1154,58969.0
2018-08-29 12:10:00,128.47,128.63,128.47,128.62,20082.0,125.1544,125.3103,125.1544,125.3005,20082.0
2018-08-29 12:15:00,128.64,128.77,128.6,128.69,24073.0,125.32,125.4467,125.281,125.3687,24073.0
2018-08-29 12:20:00,128.69,128.76,128.49,128.5,23910.0,125.3687,125.4369,125.1739,125.1836,23910.0
2018-08-29 12:25:00,128.52,128.57,128.43,128.44,14607.0,125.2031,125.2518,125.1154,125.1252,14607.0
2018-08-29 12:30:00,128.47,128.58,128.45,128.52,25311.0,125.1544,125.2616,125.1349,125.2031,25311.0
2018-08-29 12:35:00,128.54,128.69,128.53,128.54,17800.0,125.2226,125.3687,125.2129,125.2226,17800.0
2018-08-29 12:40:00,128.56,128.66,128.55,128.66,13504.0,125.2421,125.3395,125.2323,125.3395,13504.0
2018-08-29 12:45:00,128.65,128.77,128.63,128.72,15914.0,125.3298,125.4467,125.3103,125.3979,15914.0
2018-08-29 12:50:00,128.68,128.72,128.62,128.67,13157.0,125.359,125.3979,125.3005,125.3492,13157.0
2018-08-29 12:55:00,128.66,128.85,128.61,128.82,27926.0,125.3395,125.5246,125.2908,125.4954,27926.0
2018-08-29 13:00:00,128.81,128.86,128.75,128.77,24230.0,125.4856,125.5343,125.4272,125.4467,24230.0
2018-08-29 13:05:00,128.74,128.76,128.53,128.56,14196.0,125.4174,125.4369,125.2129,125.2421,14196.0
2018-08-29 13:10:00,128.53,128.58,128.49,128.57,21418.0,125.2129,125.2616,125.1739,125.2518,21418.0
2018-08-29 13:15:00,128.57,128.59,128.43,128.45,15140.0,125.2518,125.2713,125.1154,125.1349,15140.0
2018-08-29 13:20:00,128.43,128.46,128.34,128.43,19796.0,125.1154,125.1447,125.0278,125.1154,19796.0
2018-08-29 13:25:00,128.44,128.46,128.39,128.42,13550.0,125.1252,125.1447,125.0765,125.1057,13550.0
2018-08-29 13:30:00,128.41,128.53,128.39,128.43,20204.0,125.0959,125.2129,125.0765,125.1154,20204.0
2018-08-29 13:35:00,128.45,128.48,128.39,128.41,29067.0,125.1349,125.1641,125.0765,125.0959,29067.0
2018-08-29 13:40:00,128.41,128.46,128.38,128.44,14600.0,125.0959,125.1447,125.0667,125.1252,14600.0
2018-08-29 13:45:00,128.43,128.45,128.37,128.42,28251.0,125.1154,125.1349,125.057,125.1057,28251.0
2018-08-29 13:50:00,128.45,128.48,128.36,128.46,28582.0,125.1349,125.1641,125.0472,125.1447,28582.0
2018-08-29 13:55:00,128.49,128.49,128.33,128.39,23659.0,125.1739,125.1739,125.018,125.0765,23659.0
2018-08-29 14:00:00,128.39,128.54,128.38,128.53,20721.0,125.0765,125.2226,125.0667,125.2129,20721.0
2018-08-29 14:05:00,128.53,128.72,128.49,128.72,26150.0,125.2129,125.3979,125.1739,125.3979,26150.0
2018-08-29 14:10:00,128.75,128.82,128.68,128.78,19800.0,125.4272,125.4954,125.359,125.4564,19800.0
2018-08-29 14:15:00,128.78,128.79,128.71,128.73,15090.0,125.4564,125.4661,125.3882,125.4077,15090.0
2018-08-29 14:20:00,128.72,128.76,128.69,128.71,18111.0,125.3979,125.4369,125.3687,125.3882,18111.0
2018-08-29 14:25:00,128.71,128.77,128.61,128.61,15896.0,125.3882,125.4467,125.2908,125.2908,15896.0
2018-08-29 14:30:00,128.62,128.62,128.48,128.52,21161.0,125.3005,125.3005,125.1641,125.2031,21161.0
2018-08-29 14:35:00,128.52,128.65,128.52,128.64,22705.0,125.2031,125.3298,125.2031,125.32,22705.0
2018-08-29 14:40:00,128.61,128.68,128.61,128.66,18176.0,125.2908,125.359,125.2908,125.3395,18176.0
2018-08-29 14:45:00,128.64,128.64,128.57,128.57,14484.0,125.32,125.32,125.2518,125.2518,14484.0
2018-08-29 14:50:00,128.57,128.58,128.54,128.57,15233.0,125.2518,125.2616,125.2226,125.2518,15233.0
2018-08-29 14:55:00,128.56,128.57,128.45,128.45,18650.0,125.2421,125.2518,125.1349,125.1349,18650.0
2018-08-29 15:00:00,128.45,128.54,128.45,128.48,17650.0,125.1349,125.2226,125.1349,125.1641,17650.0
2018-08-29 15:05:00,128.47,128.48,128.32,128.45,21298.0,125.1544,125.1641,125.0083,125.1349,21298.0
2018-08-29 15:10:00,128.45,128.59,128.43,128.58,23971.0,125.1349,125.2713,125.1154,125.2616,23971.0
2018-08-29 15:15:00,128.59,128.73,128.57,128.72,19484.0,125.2713,125.4077,125.2518,125.3979,19484.0
2018-08-29 15:20:00,128.72,128.74,128.6,128.61,17475.0,125.3979,125.4174,125.281,125.2908,17475.0
2018-08-29 15:25:00,128.62,128.71,128.61,128.66,27924.0,125.3005,125.3882,125.2908,125.3395,27924.0
2018-08-29 15:30:00,128.66,128.88,128.66,128.76,35523.0,125.3395,125.5538,125.3395,125.4369,35523.0
2018-08-29 15:35:00,128.74,128.8,128.67,128.75,31305.0,125.4174,125.4759,125.3492,125.4272,31305.0
2018-08-29 15:40:00,128.76,128.77,128.6,128.62,22328.0,125.4369,125.4467,125.281,125.3005,22328.0
2018-08-29 15:45:00,128.61,128.63,128.47,128.48,57735.0,125.2908,125.3103,125.1544,125.1641,57735.0
2018-08-29 15:50:00,128.48,128.49,128.42,128.43,81875.0,125.1641,125.1739,125.1057,125.1154,81875.0
2018-08-29 15:55:00,128.42,128.57,128.4,128.54,139412.0,125.1057,125.2518,125.0862,125.2226,139412.0
2018-08-30 09:30:00,120.6,121.65,120.31,120.49,940339.0,117.4875,118.5104,117.205,117.3804,940339.0
2018-08-30 09:35:00,120.49,120.54,119.11,119.74,827745.0,117.3804,117.4291,116.036,116.6497,827745.0
2018-08-30 09:40:00,119.73,120.18,119.25,119.76,590745.0,116.64,117.0784,116.1724,116.6692,590745.0
2018-08-30 09:45:00,119.75,120.01,119.33,119.78,453364.0,116.6595,116.9127,116.2503,116.6887,453364.0
2018-08-30 09:50:00,119.79,120.6,119.64,120.36,518890.0,116.6984,117.4875,116.5523,117.2537,518890.0
2018-08-30 09:55:00,120.31,120.43,119.62,119.64,526928.0,117.205,117.3219,116.5328,116.5523,526928.0
2018-08-30 10:00:00,119.62,120.0,119.49,119.72,340452.0,116.5328,116.903,116.4062,116.6302,340452.0
2018-08-30 10:05:00,119.72,119.95,118.41,118.43,424286.0,116.6302,116.8543,115.354,115.3735,424286.0
2018-08-30 10:10:00,118.42,118.7,118.01,118.37,367179.0,115.3638,115.6365,114.9644,115.3151,367179.0
2018-08-30 10:15:00,118.35,118.92,118.33,118.48,218125.0,115.2956,115.8509,115.2761,115.4222,218125.0
2018-08-30 10:20:00,118.49,119.2,118.39,119.02,326991.0,115.432,116.1236,115.3345,115.9483,326991.0
2018-08-30 10:25:00,119.02,119.45,119.0,119.27,282929.0,115.9483,116.3672,115.9288,116.1918,282929.0
2018-08-30 10:30:00,119.25,119.25,118.57,118.68,250887.0,116.1724,116.1724,115.5099,115.6171,250887.0
2018-08-30 10:35:00,118.66,118.68,118.08,118.1,244248.0,115.5976,115.6171,115.0326,115.052,244248.0
2018-08-30 10:40:00,118.09,118.14,117.75,117.77,323578.0,115.0423,115.091,114.7111,114.7306,323578.0
2018-08-30 10:45:00,117.78,117.86,117.54,117.6,223626.0,114.7403,114.8182,114.5065,114.5649,223626.0
2018-08-30 10:50:00,117.58,118.0,117.5,117.7,206216.0,114.5455,114.9546,114.4675,114.6624,206216.0
2018-08-30 10:55:00,117.71,117.89,117.47,117.57,129451.0,114.6721,114.8475,114.4383,114.5357,129451.0
2018-08-30 11:00:00,117.57,118.07,117.55,117.75,172512.0,114.5357,115.0228,114.5162,114.7111,172512.0
2018-08-30 11:05:00,117.75,117.77,117.24,117.31,217631.0,114.7111,114.7306,114.2142,114.2824,217631.0
2018-08-30 11:10:00,117.31,117.5,117.25,117.35,193220.0,114.2824,114.4675,114.224,114.3214,193220.0
2018-08-30 11:15:00,117.34,117.42,117.0,117.0,148885.0,114.3116,114.3896,113.9804,113.9804,148885.0
2018-08-30 11:20:00,117.01,117.24,116.99,117.05,136749.0,113.9902,114.2142,113.9707,114.0291,136749.0
2018-08-30 11:25:00,117.06,117.32,117.0,117.23,157264.0,114.0389,114.2922,113.9804,114.2045,157264.0
2018-08-30 11:30:00,117.23,117.66,117.21,117.33,184165.0,114.2045,114.6234,114.185,114.3019,184165.0
2018-08-30 11:35:00,117.36,117.36,116.8,116.91,224174.0,114.3311,114.3311,113.7856,113.8927,224174.0
2018-08-30 11:40:00,116.92,117.38,116.9,117.18,176069.0,113.9025,114.3506,113.883,114.1558,176069.0
2018-08-30 11:45:00,117.18,117.24,116.95,117.14,151004.0,114.1558,114.2142,113.9317,114.1168,151004.0
2018-08-30 11:50:00,117.12,117.24,117.01,117.12,84239.0,114.0973,114.2142,113.9902,114.0973,84239.0
2018-08-30 11:55:00,117.11,117.12,116.81,116.86,128774.0,114.0876,114.0973,113.7953,113.844,128774.0
2018-08-30 12:00:00,116.87,116.89,116.5,116.81,199991.0,113.8538,113.8733,113.4933,113.7953,199991.0
2018-08-30 12:05:00,116.81,117.32,116.66,117.24,153318.0,113.7953,114.2922,113.6492,114.2142,153318.0
2018-08-30 12:10:00,117.21,117.24,117.0,117.18,101000.0,114.185,114.2142,113.9804,114.1558,101000.0
2018-08-30 12:15:00,117.18,117.39,117.03,117.19,111648.0,114.1558,114.3604,114.0096,114.1655,111648.0
2018-08-30 12:20:00,117.19,117.2,116.86,116.92,101272.0,114.1655,114.1753,113.844,113.9025,101272.0
2018-08-30 12:25:00,116.92,116.94,116.65,116.69,87899.0,113.9025,113.922,113.6395,113.6784,87899.0
2018-08-30 12:30:00,116.7,116.89,116.62,116.78,110539.0,113.6882,113.8733,113.6102,113.7661,110539.0
2018-08-30 12:35:00,116.78,116.81,116.55,116.6,140661.0,113.7661,113.7953,113.542,113.5907,140661.0
2018-08-30 12:40:00,116.59,116.76,116.5,116.56,122104.0,113.581,113.7466,113.4933,113.5518,122104.0
2018-08-30 12:45:00,116.57,116.58,116.23,116.3,220875.0,113.5615,113.5713,113.2303,113.2985,220875.0
2018-08-30 12:50:00,116.29,116.94,116.25,116.42,119062.0,113.2887,113.922,113.2498,113.4154,119062.0
2018-08-30 12:55:00,116.43,116.43,116.07,116.25,106057.0,113.4251,113.4251,113.0744,113.2498,106057.0
2018-08-30 13:00:00,116.26,116.32,116.06,116.23,70744.0,113.2595,113.318,113.0647,113.2303,70744.0
2018-08-30 13:05:00,116.23,116.33,116.04,116.17,90054.0,113.2303,113.3277,113.0452,113.1718,90054.0
2018-08-30 13:10:00,116.17,116.27,116.12,116.23,107250.0,113.1718,113.2693,113.1231,113.2303,107250.0
2018-08-30 13:15:00,116.23,116.37,116.08,116.23,107841.0,113.2303,113.3667,113.0842,113.2303,107841.0
2018-08-30 13:20:00,116.22,116.27,115.8,115.81,144496.0,113.2206,113.2693,112.8114,112.8211,144496.0
2018-08-30 13:25:00,115.8,116.1,115.66,116.1,142768.0,112.8114,113.1037,112.675,113.1037,142768.0
2018-08-30 13:30:00,116.09,116.75,116.09,116.59,133808.0,113.0939,113.7369,113.0939,113.581,133808.0
2018-08-30 13:35:00,116.61,116.83,116.39,116.81,159171.0,113.6005,113.8148,113.3862,113.7953,159171.0
2018-08-30 13:40:00,116.81,116.81,116.51,116.58,121275.0,113.7953,113.7953,113.5031,113.5713,121275.0
2018-08-30 13:45:00,116.59,116.77,116.51,116.57,91085.0,113.581,113.7564,113.5031,113.5615,91085.0
2018-08-30 13:50:00,116.57,116.58,116.15,116.33,66182.0,113.5615,113.5713,113.1524,113.3277,66182.0
2018-08-30 13:55:00,116.32,116.62,116.21,116.6,65657.0,113.318,113.6102,113.2108,113.5907,65657.0
2018-08-30 14:00:00,116.58,116.68,116.48,116.55,65168.0,113.5713,113.6687,113.4738,113.542,65168.0
2018-08-30 14:05:00,116.55,116.65,116.3,116.33,63392.0,113.542,113.6395,113.2985,113.3277,63392.0
2018-08-30 14:10:00,116.31,116.54,116.24,116.5,93363.0,113.3082,113.5323,113.24,113.4933,93363.0
2018-08-30 14:15:00,116.48,116.52,116.23,116.31,151140.0,113.4738,113.5128,113.2303,113.3082,151140.0
2018-08-30 14:20:00,116.33,116.44,116.23,116.4,172228.0,113.3277,113.4349,113.2303,113.3959,172228.0
2018-08-30 14:25:00,116.4,116.5,116.35,116.42,88799.0,113.3959,113.4933,113.3472,113.4154,88799.0
2018-08-30 14:30:00,116.43,116.47,116.35,116.41,93035.0,113.4251,113.4641,113.3472,113.4057,93035.0
2018-08-30 14:35:00,116.41,116.5,116.37,116.43,72131.0,113.4057,113.4933,113.3667,113.4251,72131.0
2018-08-30 14:40:00,116.43,116.64,116.38,116.4,98883.0,113.4251,113.6297,113.3764,113.3959,98883.0
2018-08-30 14:45:00,116.4,116.64,116.29,116.5,75385.0,113.3959,113.6297,113.2887,113.4933,75385.0
2018-08-30 14:50:00,116.5,116.58,116.39,116.39,738528.0,113.4933,113.5713,113.3862,113.3862,738528.0
2018-08-30 14:55:00,116.39,116.39,116.11,116.22,134172.0,113.3862,113.3862,113.1134,113.2206,134172.0
2018-08-30 15:00:00,116.19,116.22,116.0,116.03,153513.0,113.1913,113.2206,113.0062,113.0355,153513.0
2018-08-30 15:05:00,116.02,116.08,116.0,116.0,64132.0,113.0257,113.0842,113.0062,113.0062,64132.0
2018-08-30 15:10:00,116.0,116.12,115.86,115.87,110511.0,113.0062,113.1231,112.8698,112.8796,110511.0
2018-08-30 15:15:00,115.86,115.89,115.8,115.86,76911.0,112.8698,112.8991,112.8114,112.8698,76911.0
2018-08-30 15:20:00,115.86,115.89,115.77,115.78,67527.0,112.8698,112.8991,112.7822,112.7919,67527.0
2018-08-30 15:25:00,115.78,116.19,115.76,116.17,126851.0,112.7919,113.1913,112.7724,113.1718,126851.0
2018-08-30 15:30:00,116.17,116.19,116.0,116.04,103097.0,113.1718,113.1913,113.0062,113.0452,103097.0
2018-08-30 15:35:00,116.03,116.03,115.86,115.89,94309.0,113.0355,113.0355,112.8698,112.8991,94309.0
2018-08-30 15:40:00,115.89,115.93,115.8,115.82,164277.0,112.8991,112.938,112.8114,112.8309,164277.0
2018-08-30 15:45:00,115.83,116.0,115.81,115.95,195311.0,112.8406,113.0062,112.8211,112.9575,195311.0
2018-08-30 15:50:00,115.96,115.96,115.66,115.7,218815.0,112.9673,112.9673,112.675,112.714,218815.0
2018-08-30 15:55:00,115.7,115.94,115.68,115.93,362383.0,112.714,112.9478,112.6945,112.938,362383.0
2018-08-31 09:30:00,115.13,115.38,115.0,115.09,368565.0,112.1587,112.4022,112.032,112.1197,368565.0
2018-08-31 09:35:00,115.16,115.5,114.15,115.13,271370.0,112.1879,112.5191,111.204,112.1587,271370.0
2018-08-31 09:40:00,115.07,115.07,114.62,114.82,118170.0,112.1002,112.1002,111.6618,111.8567,118170.0
2018-08-31 09:45:00,114.84,114.84,114.3,114.54,120825.0,111.8762,111.8762,111.3501,111.5839,120825.0
2018-08-31 09:50:00,114.54,114.69,114.36,114.42,106997.0,111.5839,111.73,111.4086,111.467,106997.0
2018-08-31 09:55:00,114.4,114.52,114.36,114.37,79116.0,111.4475,111.5644,111.4086,111.4183,79116.0
2018-08-31 10:00:00,114.38,114.39,114.24,114.31,138881.0,111.428,111.4378,111.2917,111.3598,138881.0
2018-08-31 10:05:00,114.31,114.7,114.31,114.7,140476.0,111.3598,111.7398,111.3598,111.7398,140476.0
2018-08-31 10:10:00,114.68,114.7,114.14,114.19,123736.0,111.7203,111.7398,111.1942,111.2429,123736.0
2018-08-31 10:15:00,114.17,114.37,113.9,114.17,139824.0,111.2235,111.4183,110.9604,111.2235,139824.0
2018-08-31 10:20:00,114.13,114.34,114.01,114.02,117542.0,111.1845,111.3891,111.0676,111.0773,117542.0
2018-08-31 10:25:00,114.02,114.04,113.36,113.37,206963.0,111.0773,111.0968,110.4344,110.4441,206963.0
2018-08-31 10:30:00,113.37,113.69,113.25,113.54,163864.0,110.4441,110.7558,110.3272,110.6097,163864.0
2018-08-31 10:35:00,113.54,113.54,113.09,113.18,206068.0,110.6097,110.6097,110.1713,110.259,206068.0
2018-08-31 10:40:00,113.18,113.65,113.13,113.53,179880.0,110.259,110.7169,110.2103,110.6,179880.0
2018-08-31 10:45:00,113.51,113.56,113.43,113.52,116577.0,110.5805,110.6292,110.5026,110.5902,116577.0
2018-08-31 10:50:00,113.53,113.61,113.38,113.39,96512.0,110.6,110.6779,110.4538,110.4636,96512.0
2018-08-31 10:55:00,113.39,113.39,113.1,113.25,113718.0,110.4636,110.4636,110.1811,110.3272,113718.0
2018-08-31 11:00:00,113.26,113.27,113.1,113.12,83872.0,110.3369,110.3467,110.1811,110.2006,83872.0
2018-08-31 11:05:00,113.12,113.45,113.12,113.19,91634.0,110.2006,110.522,110.2006,110.2688,91634.0
2018-08-31 11:10:00,113.18,113.35,113.11,113.22,56942.0,110.259,110.4246,110.1908,110.298,56942.0
2018-08-31 11:15:00,113.22,113.85,113.13,113.72,207861.0,110.298,110.9117,110.2103,110.7851,207861.0
2018-08-31 11:20:00,113.71,114.0,113.59,114.0,358146.0,110.7753,111.0578,110.6584,111.0578,358146.0
2018-08-31 11:25:00,114.0,114.4,113.8,114.06,142807.0,111.0578,111.4475,110.863,111.1163,142807.0
2018-08-31 11:30:00,114.01,114.28,113.86,113.92,111505.0,111.0676,111.3306,110.9215,110.9799,111505.0
2018-08-31 11:35:00,113.92,114.07,113.88,113.91,62272.0,110.9799,111.126,110.9409,110.9702,62272.0
2018-08-31 11:40:00,113.92,114.08,113.45,113.5,92868.0,110.9799,111.1358,110.522,110.5708,92868.0
2018-08-31 11:45:00,113.48,113.67,113.47,113.48,60380.0,110.5513,110.7364,110.5415,110.5513,60380.0
2018-08-31 11:50:00,113.49,114.17,113.49,114.11,81064.0,110.561,111.2235,110.561,111.165,81064.0
2018-08-31 11:55:00,114.11,114.36,114.04,114.05,82686.0,111.165,111.4086,111.0968,111.1066,82686.0
2018-08-31 12:00:00,114.05,114.07,113.8,113.92,56189.0,111.1066,111.126,110.863,110.9799,56189.0
2018-08-31 12:05:00,113.92,114.0,113.88,113.97,49874.0,110.9799,111.0578,110.9409,111.0286,49874.0
2018-08-31 12:10:00,113.96,114.18,113.9,114.18,61803.0,111.0189,111.2332,110.9604,111.2332,61803.0
2018-08-31 12:15:00,114.17,114.68,114.16,114.63,49384.0,111.2235,111.7203,111.2137,111.6716,49384.0
2018-08-31 12:20:00,114.63,114.65,114.49,114.52,47355.0,111.6716,111.6911,111.5352,111.5644,47355.0
2018-08-31 12:25:00,114.53,114.58,114.31,114.5,49494.0,111.5742,111.6229,111.3598,111.5449,49494.0
2018-08-31 12:30:00,114.49,114.51,114.23,114.42,52376.0,111.5352,111.5547,111.2819,111.467,52376.0
2018-08-31 12:35:00,114.38,114.6,114.38,114.54,48958.0,111.428,111.6424,111.428,111.5839,48958.0
2018-08-31 12:40:00,114.53,114.54,114.29,114.4,39249.0,111.5742,111.5839,111.3404,111.4475,39249.0
2018-08-31 12:45:00,114.39,114.41,114.24,114.27,35078.0,111.4378,111.4573,111.2917,111.3209,35078.0
2018-08-31 12:50:00,114.27,114.28,114.2,114.21,30562.0,111.3209,111.3306,111.2527,111.2624,30562.0
2018-08-31 12:55:00,114.2,114.46,114.19,114.41,47317.0,111.2527,111.506,111.2429,111.4573,47317.0
2018-08-31 13:00:00,114.4,114.66,114.38,114.61,62599.0,111.4475,111.7008,111.428,111.6521,62599.0
2018-08-31 13:05:00,114.63,114.79,114.6,114.79,40375.0,111.6716,111.8275,111.6424,111.8275,40375.0
2018-08-31 13:10:00,114.79,114.95,114.75,114.95,42548.0,111.8275,111.9833,111.7885,111.9833,42548.0
2018-08-31 13:15:00,114.95,115.02,114.42,114.44,88566.0,111.9833,112.0515,111.467,111.4865,88566.0
2018-08-31 13:20:00,114.43,114.64,114.42,114.48,47567.0,111.4768,111.6813,111.467,111.5255,47567.0
2018-08-31 13:25:00,114.48,114.51,114.25,114.3,47971.0,111.5255,111.5547,111.3014,111.3501,47971.0
2018-08-31 13:30:00,114.29,114.29,114.08,114.15,49765.0,111.3404,111.3404,111.1358,111.204,49765.0
2018-08-31 13:35:00,114.15,114.26,114.08,114.09,36387.0,111.204,111.3111,111.1358,111.1455,36387.0
2018-08-31 13:40:00,114.08,114.08,113.99,114.0,69233.0,111.1358,111.1358,111.0481,111.0578,69233.0
2018-08-31 13:45:00,114.0,114.42,113.99,114.36,176809.0,111.0578,111.467,111.0481,111.4086,176809.0
2018-08-31 13:50:00,114.37,114.37,114.18,114.19,52737.0,111.4183,111.4183,111.2332,111.2429,52737.0
2018-08-31 13:55:00,114.18,114.19,113.97,114.0,49234.0,111.2332,111.2429,111.0286,111.0578,49234.0
2018-08-31 14:00:00,114.0,114.07,113.77,113.8,70841.0,111.0578,111.126,110.8338,110.863,70841.0
2018-08-31 14:05:00,113.81,114.04,113.81,113.91,93603.0,110.8728,111.0968,110.8728,110.9702,93603.0
2018-08-31 14:10:00,113.91,114.11,113.84,113.99,105550.0,110.9702,111.165,110.902,111.0481,105550.0
2018-08-31 14:15:00,114.0,114.05,113.96,113.98,63237.0,111.0578,111.1066,111.0189,111.0384,63237.0
2018-08-31 14:20:00,113.98,114.04,113.88,113.91,67457.0,111.0384,111.0968,110.9409,110.9702,67457.0
2018-08-31 14:25:00,113.9,113.97,113.9,113.94,31888.0,110.9604,111.0286,110.9604,110.9994,31888.0
2018-08-31 14:30:00,113.94,113.97,113.9,113.92,52200.0,110.9994,111.0286,110.9604,110.9799,52200.0
2018-08-31 14:35:00,113.92,114.02,113.91,113.97,30569.0,110.9799,111.0773,110.9702,111.0286,30569.0
2018-08-31 14:40:00,113.97,114.19,113.83,113.83,46498.0,111.0286,111.2429,110.8922,110.8922,46498.0
2018-08-31 14:45:00,113.83,113.84,113.71,113.79,109195.0,110.8922,110.902,110.7753,110.8533,109195.0
2018-08-31 14:50:00,113.8,113.83,113.76,113.82,44741.0,110.863,110.8922,110.824,110.8825,44741.0
2018-08-31 14:55:00,113.82,113.99,113.81,113.89,48132.0,110.8825,111.0481,110.8728,110.9507,48132.0
2018-08-31 15:00:00,113.9,113.95,113.86,113.91,44077.0,110.9604,111.0091,110.9215,110.9702,44077.0
2018-08-31 15:05:00,113.91,113.92,113.83,113.83,36127.0,110.9702,110.9799,110.8922,110.8922,36127.0
2018-08-31 15:10:00,113.82,113.89,113.71,113.79,79600.0,110.8825,110.9507,110.7753,110.8533,79600.0
2018-08-31 15:15:00,113.8,113.9,113.79,113.82,57581.0,110.863,110.9604,110.8533,110.8825,57581.0
2018-08-31 15:20:00,113.81,113.83,113.75,113.83,52539.0,110.8728,110.8922,110.8143,110.8922,52539.0
2018-08-31 15:25:00,113.83,113.87,113.74,113.74,50022.0,110.8922,110.9312,110.8046,110.8046,50022.0
2018-08-31 15:30:00,113.74,113.81,113.7,113.81,70984.0,110.8046,110.8728,110.7656,110.8728,70984.0
2018-08-31 15:35:00,113.84,113.89,113.71,113.73,74791.0,110.902,110.9507,110.7753,110.7948,74791.0
2018-08-31 15:40:00,113.73,113.75,113.64,113.64,100031.0,110.7948,110.8143,110.7071,110.7071,100031.0
2018-08-31 15:45:00,113.65,113.67,113.49,113.49,161185.0,110.7169,110.7364,110.561,110.561,161185.0
2018-08-31 15:50:00,113.48,113.5,113.29,113.29,277488.0,110.5513,110.5708,110.3662,110.3662,277488.0
2018-08-31 15:55:00,113.29,113.61,113.29,113.41,439549.0,110.3662,110.6779,110.3662,110.4831,439549.0
2018-09-04 09:30:00,113.72,114.25,113.42,113.82,192334.0,110.7851,111.3014,110.4928,110.8825,192334.0
2018-09-04 09:35:00,113.87,114.4,113.43,114.07,153333.0,110.9312,111.4475,110.5026,111.126,153333.0
2018-09-04 09:40:00,114.12,114.12,113.56,113.9,112705.0,111.1748,111.1748,110.6292,110.9604,112705.0
2018-09-04 09:45:00,113.91,114.1,113.83,113.87,136746.0,110.9702,111.1553,110.8922,110.9312,136746.0
2018-09-04 09:50:00,113.86,113.91,113.63,113.63,49050.0,110.9215,110.9702,110.6974,110.6974,49050.0
2018-09-04 09:55:00,113.62,113.7,113.36,113.45,69315.0,110.6877,110.7656,110.4344,110.522,69315.0
2018-09-04 10:00:00,113.45,113.72,113.45,113.58,44255.0,110.522,110.7851,110.522,110.6487,44255.0
2018-09-04 10:05:00,113.58,113.78,113.53,113.75,52282.0,110.6487,110.8435,110.6,110.8143,52282.0
2018-09-04 10:10:00,113.73,114.17,113.73,113.95,105977.0,110.7948,111.2235,110.7948,111.0091,105977.0
2018-09-04 10:15:00,113.97,113.97,113.7,113.77,42075.0,111.0286,111.0286,110.7656,110.8338,42075.0
2018-09-04 10:20:00,113.76,113.9,113.66,113.75,70089.0,110.824,110.9604,110.7266,110.8143,70089.0
2018-09-04 10:25:00,113.72,113.72,113.4,113.4,46802.0,110.7851,110.7851,110.4733,110.4733,46802.0
2018-09-04 10:30:00,113.41,113.49,113.3,113.38,61814.0,110.4831,110.561,110.3759,110.4538,61814.0
2018-09-04 10:35:00,113.42,113.49,113.29,113.38,53517.0,110.4928,110.561,110.3662,110.4538,53517.0
2018-09-04 10:40:00,113.38,113.47,113.29,113.39,60317.0,110.4538,110.5415,110.3662,110.4636,60317.0
2018-09-04 10:45:00,113.39,113.79,113.36,113.69,52789.0,110.4636,110.8533,110.4344,110.7558,52789.0
2018-09-04 10:50:00,113.67,113.69,113.41,113.63,85697.0,110.7364,110.7558,110.4831,110.6974,85697.0
2018-09-04 10:55:00,113.65,113.92,113.62,113.86,57888.0,110.7169,110.9799,110.6877,110.9215,57888.0
2018-09-04 11:00:00,113.86,113.86,113.48,113.48,34417.0,110.9215,110.9215,110.5513,110.5513,34417.0
2018-09-04 11:05:00,113.49,113.53,113.33,113.36,47577.0,110.561,110.6,110.4051,110.4344,47577.0
2018-09-04 11:10:00,113.37,113.45,113.09,113.1,35278.0,110.4441,110.522,110.1713,110.1811,35278.0
2018-09-04 11:15:00,113.13,113.23,113.0,113.17,75332.0,110.2103,110.3077,110.0837,110.2493,75332.0
2018-09-04 11:20:00,113.19,113.27,113.06,113.1,21849.0,110.2688,110.3467,110.1421,110.1811,21849.0
2018-09-04 11:25:00,113.1,113.15,112.97,112.99,34425.0,110.1811,110.2298,110.0544,110.0739,34425.0
2018-09-04 11:30:00,112.98,113.07,112.94,113.06,37199.0,110.0642,110.1518,110.0252,110.1421,37199.0
2018-09-04 11:35:00,113.08,113.11,112.92,113.03,54493.0,110.1616,110.1908,110.0057,110.1129,54493.0
2018-09-04 11:40:00,113.05,113.09,112.48,112.51,94560.0,110.1324,110.1713,109.5771,109.6063,94560.0
2018-09-04 11:45:00,112.52,112.81,112.5,112.73,70934.0,109.616,109.8986,109.5966,109.8206,70934.0
2018-09-04 11:50:00,112.75,112.81,112.54,112.69,28248.0,109.8401,109.8986,109.6355,109.7817,28248.0
2018-09-04 11:55:00,112.69,112.77,112.64,112.76,24422.0,109.7817,109.8596,109.7329,109.8499,24422.0
2018-09-04 12:00:00,112.77,112.84,112.64,112.72,38243.0,109.8596,109.9278,109.7329,109.8109,38243.0
2018-09-04 12:05:00,112.7,112.7,112.53,112.59,42533.0,109.7914,109.7914,109.6258,109.6842,42533.0
2018-09-04 12:10:00,112.58,112.71,112.54,112.7,21807.0,109.6745,109.8011,109.6355,109.7914,21807.0
2018-09-04 12:15:00,112.7,112.77,112.65,112.69,31070.0,109.7914,109.8596,109.7427,109.7817,31070.0
2018-09-04 12:20:00,112.7,112.75,112.44,112.5,40160.0,109.7914,109.8401,109.5381,109.5966,40160.0
2018-09-04 12:25:00,112.51,112.65,112.37,112.61,65472.0,109.6063,109.7427,109.4699,109.7037,65472.0
2018-09-04 12:30:00,112.64,112.83,112.53,112.6,61195.0,109.7329,109.918,109.6258,109.694,61195.0
2018-09-04 12:35:00,112.56,112.61,112.37,112.42,41529.0,109.655,109.7037,109.4699,109.5186,41529.0
2018-09-04 12:40:00,112.42,112.53,112.33,112.35,27278.0,109.5186,109.6258,109.4309,109.4504,27278.0
2018-09-04 12:45:00,112.34,112.38,112.22,112.34,43102.0,109.4407,109.4797,109.3238,109.4407,43102.0
2018-09-04 12:50:00,112.34,112.39,112.29,112.34,23615.0,109.4407,109.4894,109.392,109.4407,23615.0
2018-09-04 12:55:00,112.35,112.39,112.14,112.16,42628.0,109.4504,109.4894,109.2459,109.2653,42628.0
2018-09-04 13:00:00,112.21,112.37,112.16,112.29,39954.0,109.314,109.4699,109.2653,109.392,39954.0
2018-09-04 13:05:00,112.29,112.42,112.25,112.42,28889.0,109.392,109.5186,109.353,109.5186,28889.0
2018-09-04 13:10:00,112.42,112.51,112.41,112.47,21474.0,109.5186,109.6063,109.5089,109.5673,21474.0
2018-09-04 13:15:00,112.45,112.46,112.29,112.29,20368.0,109.5479,109.5576,109.392,109.392,20368.0
2018-09-04 13:20:00,112.29,112.34,112.25,112.26,21456.0,109.392,109.4407,109.353,109.3628,21456.0
2018-09-04 13:25:00,112.27,112.35,112.24,112.27,27516.0,109.3725,109.4504,109.3433,109.3725,27516.0
2018-09-04 13:30:00,112.27,112.44,112.25,112.44,41317.0,109.3725,109.5381,109.353,109.5381,41317.0
2018-09-04 13:35:00,112.44,112.55,112.4,112.42,24561.0,109.5381,109.6453,109.4991,109.5186,24561.0
2018-09-04 13:40:00,112.42,112.7,112.41,112.55,45768.0,109.5186,109.7914,109.5089,109.6453,45768.0
2018-09-04 13:45:00,112.55,112.61,112.41,112.48,25997.0,109.6453,109.7037,109.5089,109.5771,25997.0
2018-09-04 13:50:00,112.5,112.51,112.29,112.31,28644.0,109.5966,109.6063,109.392,109.4115,28644.0
2018-09-04 13:55:00,112.31,112.33,112.16,112.16,29633.0,109.4115,109.4309,109.2653,109.2653,29633.0
2018-09-04 14:00:00,112.14,112.17,112.05,112.06,34288.0,109.2459,109.2751,109.1582,109.1679,34288.0
2018-09-04 14:05:00,112.06,112.19,112.01,112.08,41972.0,109.1679,109.2946,109.1192,109.1874,41972.0
2018-09-04 14:10:00,112.08,112.08,111.94,112.04,68534.0,109.1874,109.1874,109.051,109.1484,68534.0
2018-09-04 14:15:00,112.04,112.29,112.04,112.22,37833.0,109.1484,109.392,109.1484,109.3238,37833.0
2018-09-04 14:20:00,112.24,112.38,112.17,112.31,32376.0,109.3433,109.4797,109.2751,109.4115,32376.0
2018-09-04 14:25:00,112.32,112.33,112.25,112.26,26874.0,109.4212,109.4309,109.353,109.3628,26874.0
2018-09-04 14:30:00,112.24,112.56,112.22,112.44,44745.0,109.3433,109.655,109.3238,109.5381,44745.0
2018-09-04 14:35:00,112.44,112.73,112.43,112.7,50789.0,109.5381,109.8206,109.5284,109.7914,50789.0
2018-09-04 14:40:00,112.69,112.79,112.63,112.74,49540.0,109.7817,109.8791,109.7232,109.8304,49540.0
2018-09-04 14:45:00,112.74,112.77,112.65,112.75,45431.0,109.8304,109.8596,109.7427,109.8401,45431.0
2018-09-04 14:50:00,112.78,113.03,112.76,112.84,52744.0,109.8693,110.1129,109.8499,109.9278,52744.0
2018-09-04 14:55:00,112.86,113.05,112.86,113.03,23050.0,109.9473,110.1324,109.9473,110.1129,23050.0
2018-09-04 15:00:00,113.03,113.22,113.01,113.19,44139.0,110.1129,110.298,110.0934,110.2688,44139.0
2018-09-04 15:05:00,113.2,113.32,113.09,113.31,36671.0,110.2785,110.3954,110.1713,110.3857,36671.0
2018-09-04 15:10:00,113.32,113.42,113.24,113.42,49632.0,110.3954,110.4928,110.3175,110.4928,49632.0
2018-09-04 15:15:00,113.41,113.67,113.34,113.64,58992.0,110.4831,110.7364,110.4149,110.7071,58992.0
2018-09-04 15:20:00,113.65,113.72,113.49,113.53,53847.0,110.7169,110.7851,110.561,110.6,53847.0
2018-09-04 15:25:00,113.54,113.59,113.47,113.49,48132.0,110.6097,110.6584,110.5415,110.561,48132.0
2018-09-04 15:30:00,113.51,113.51,113.39,113.44,61580.0,110.5805,110.5805,110.4636,110.5123,61580.0
2018-09-04 15:35:00,113.43,113.46,113.32,113.45,64232.0,110.5026,110.5318,110.3954,110.522,64232.0
2018-09-04 15:40:00,113.45,113.48,113.33,113.39,65043.0,110.522,110.5513,110.4051,110.4636,65043.0
2018-09-04 15:45:00,113.38,113.66,113.34,113.65,86108.0,110.4538,110.7266,110.4149,110.7169,86108.0
2018-09-04 15:50:00,113.66,113.67,113.31,113.34,99040.0,110.7266,110.7364,110.3857,110.4149,99040.0
2018-09-04 15:55:00,113.34,113.58,113.33,113.52,144954.0,110.4149,110.6487,110.4051,110.5902,144954.0
2018-09-05 09:30:00,113.08,113.43,112.72,112.75,119352.0,110.1616,110.5026,109.8109,109.8401,119352.0
2018-09-05 09:35:00,112.75,113.41,112.72,113.1,96576.0,109.8401,110.4831,109.8109,110.1811,96576.0
2018-09-05 09:40:00,113.14,113.24,112.92,113.2,52656.0,110.22,110.3175,110.0057,110.2785,52656.0
2018-09-05 09:45:00,113.2,113.2,112.96,113.05,37242.0,110.2785,110.2785,110.0447,110.1324,37242.0
2018-09-05 09:50:00,113.06,113.07,112.57,112.79,82103.0,110.1421,110.1518,109.6648,109.8791,82103.0
2018-09-05 09:55:00,112.74,112.74,112.01,112.01,42052.0,109.8304,109.8304,109.1192,109.1192,42052.0
2018-09-05 10:00:00,112.04,112.21,111.81,112.04,92499.0,109.1484,109.314,108.9244,109.1484,92499.0
2018-09-05 10:05:00,112.05,112.21,111.93,112.15,54118.0,109.1582,109.314,109.0413,109.2556,54118.0
2018-09-05 10:10:00,112.18,112.47,112.1,112.25,46700.0,109.2848,109.5673,109.2069,109.353,46700.0
2018-09-05 10:15:00,112.29,112.39,112.05,112.14,46014.0,109.392,109.4894,109.1582,109.2459,46014.0
2018-09-05 10:20:00,112.14,112.17,111.77,111.85,61633.0,109.2459,109.2751,108.8854,108.9633,61633.0
2018-09-05 10:25:00,111.82,112.0,111.81,112.0,32880.0,108.9341,109.1095,108.9244,109.1095,32880.0
2018-09-05 10:30:00,112.0,112.02,111.78,111.85,82337.0,109.1095,109.1289,108.8951,108.9633,82337.0
2018-09-05 10:35:00,111.84,111.88,111.62,111.81,37616.0,108.9536,108.9926,108.7393,108.9244,37616.0
2018-09-05 10:40:00,111.79,111.93,111.42,111.93,59250.0,108.9049,109.0413,108.5444,109.0413,59250.0
2018-09-05 10:45:00,111.9,112.22,111.84,112.09,40783.0,109.012,109.3238,108.9536,109.1971,40783.0
2018-09-05 10:50:00,112.06,112.17,111.95,111.95,38162.0,109.1679,109.2751,109.0608,109.0608,38162.0
2018-09-05 10:55:00,111.97,112.1,111.8,111.82,24602.0,109.0802,109.2069,108.9146,108.9341,24602.0
2018-09-05 11:00:00,111.8,111.85,111.68,111.77,33355.0,108.9146,108.9633,108.7977,108.8854,33355.0
2018-09-05 11:05:00,111.75,111.84,111.68,111.78,29535.0,108.8659,108.9536,108.7977,108.8951,29535.0
2018-09-05 11:10:00,111.74,111.88,111.43,111.51,91825.0,108.8562,108.9926,108.5542,108.6321,91825.0
2018-09-05 11:15:00,111.5,111.54,111.34,111.37,51943.0,108.6224,108.6613,108.4665,108.4957,51943.0
2018-09-05 11:20:00,111.36,111.68,111.31,111.64,63844.0,108.486,108.7977,108.4373,108.7588,63844.0
2018-09-05 11:25:00,111.63,111.66,111.46,111.53,39268.0,108.749,108.7782,108.5834,108.6516,39268.0
2018-09-05 11:30:00,111.51,111.58,111.31,111.34,31380.0,108.6321,108.7003,108.4373,108.4665,31380.0
2018-09-05 11:35:00,111.32,111.54,111.18,111.51,35174.0,108.447,108.6613,108.3106,108.6321,35174.0
2018-09-05 11:40:00,111.48,111.53,111.27,111.27,24330.0,108.6029,108.6516,108.3983,108.3983,24330.0
2018-09-05 11:45:00,111.29,111.48,111.16,111.16,38288.0,108.4178,108.6029,108.2911,108.2911,38288.0
2018-09-05 11:50:00,111.18,111.45,111.15,111.43,36798.0,108.3106,108.5737,108.2814,108.5542,36798.0
2018-09-05 11:55:00,111.43,111.43,111.28,111.35,31011.0,108.5542,108.5542,108.408,108.4762,31011.0
2018-09-05 12:00:00,111.34,111.59,111.32,111.56,75555.0,108.4665,108.71,108.447,108.6808,75555.0
2018-09-05 12:05:00,111.56,111.83,111.51,111.79,42363.0,108.6808,108.9439,108.6321,108.9049,42363.0
2018-09-05 12:10:00,111.79,111.88,111.77,111.84,32716.0,108.9049,108.9926,108.8854,108.9536,32716.0
2018-09-05 12:15:00,111.85,111.93,111.76,111.79,30525.0,108.9633,109.0413,108.8757,108.9049,30525.0
2018-09-05 12:20:00,111.8,111.83,111.69,111.76,13650.0,108.9146,108.9439,108.8075,108.8757,13650.0
2018-09-05 12:25:00,111.76,111.81,111.43,111.47,35615.0,108.8757,108.9244,108.5542,108.5931,35615.0
2018-09-05 12:30:00,111.47,111.72,111.46,111.61,22811.0,108.5931,108.8367,108.5834,108.7295,22811.0
2018-09-05 12:35:00,111.61,111.62,111.26,111.34,80407.0,108.7295,108.7393,108.3886,108.4665,80407.0
2018-09-05 12:40:00,111.37,111.42,111.29,111.29,74498.0,108.4957,108.5444,108.4178,108.4178,74498.0
2018-09-05 12:45:00,111.29,111.46,111.24,111.45,14999.0,108.4178,108.5834,108.3691,108.5737,14999.0
2018-09-05 12:50:00,111.46,111.46,111.26,111.35,20717.0,108.5834,108.5834,108.3886,108.4762,20717.0
2018-09-05 12:55:00,111.33,111.33,111.08,111.08,34802.0,108.4568,108.4568,108.2132,108.2132,34802.0
2018-09-05 13:00:00,111.06,111.18,111.01,111.02,34910.0,108.1937,108.3106,108.145,108.1548,34910.0
2018-09-05 13:05:00,111.02,111.38,110.98,111.34,53360.0,108.1548,108.5055,108.1158,108.4665,53360.0
2018-09-05 13:10:00,111.35,111.51,111.34,111.36,71931.0,108.4762,108.6321,108.4665,108.486,71931.0
2018-09-05 13:15:00,111.34,111.38,111.23,111.24,27130.0,108.4665,108.5055,108.3593,108.3691,27130.0
2018-09-05 13:20:00,111.23,111.32,111.13,111.23,30653.0,108.3593,108.447,108.2619,108.3593,30653.0
2018-09-05 13:25:00,111.24,111.3,111.18,111.25,14811.0,108.3691,108.4275,108.3106,108.3788,14811.0
2018-09-05 13:30:00,111.28,111.52,111.25,111.51,21669.0,108.408,108.6419,108.3788,108.6321,21669.0
2018-09-05 13:35:00,111.51,111.52,111.32,111.32,21606.0,108.6321,108.6419,108.447,108.447,21606.0
2018-09-05 13:40:00,111.34,111.36,111.21,111.3,17342.0,108.4665,108.486,108.3399,108.4275,17342.0
2018-09-05 13:45:00,111.31,111.37,111.22,111.26,18398.0,108.4373,108.4957,108.3496,108.3886,18398.0
2018-09-05 13:50:00,111.26,111.31,111.09,111.16,23660.0,108.3886,108.4373,108.223,108.2911,23660.0
2018-09-05 13:55:00,111.18,111.21,111.06,111.12,17866.0,108.3106,108.3399,108.1937,108.2522,17866.0
2018-09-05 14:00:00,111.12,111.16,111.06,111.11,15547.0,108.2522,108.2911,108.1937,108.2424,15547.0
2018-09-05 14:05:00,111.07,111.1,110.98,111.05,39393.0,108.2035,108.2327,108.1158,108.184,39393.0
2018-09-05 14:10:00,111.06,111.1,111.01,111.1,16420.0,108.1937,108.2327,108.145,108.2327,16420.0
2018-09-05 14:15:00,111.09,111.24,111.05,111.23,14281.0,108.223,108.3691,108.184,108.3593,14281.0
2018-09-05 14:20:00,111.23,111.35,111.2,111.32,15237.0,108.3593,108.4762,108.3301,108.447,15237.0
2018-09-05 14:25:00,111.31,111.32,111.2,111.2,23980.0,108.4373,108.447,108.3301,108.3301,23980.0
2018-09-05 14:30:00,111.2,111.27,111.18,111.22,12060.0,108.3301,108.3983,108.3106,108.3496,12060.0
2018-09-05 14:35:00,111.23,111.38,111.19,111.31,19055.0,108.3593,108.5055,108.3204,108.4373,19055.0
2018-09-05 14:40:00,111.31,111.31,111.24,111.27,17571.0,108.4373,108.4373,108.3691,108.3983,17571.0
2018-09-05 14:45:00,111.28,111.3,111.17,111.18,25500.0,108.408,108.4275,108.3009,108.3106,25500.0
2018-09-05 14:50:00,111.19,111.19,111.05,111.08,21761.0,108.3204,108.3204,108.184,108.2132,21761.0
2018-09-05 14:55:00,111.08,111.19,111.08,111.17,14490.0,108.2132,108.3204,108.2132,108.3009,14490.0
2018-09-05 15:00:00,111.17,111.26,111.11,111.19,21561.0,108.3009,108.3886,108.2424,108.3204,21561.0
2018-09-05 15:05:00,111.19,111.19,111.03,111.11,17592.0,108.3204,108.3204,108.1645,108.2424,17592.0
2018-09-05 15:10:00,111.1,111.16,111.0,111.11,30782.0,108.2327,108.2911,108.1353,108.2424,30782.0
2018-09-05 15:15:00,111.11,111.23,111.11,111.16,29605.0,108.2424,108.3593,108.2424,108.2911,29605.0
2018-09-05 15:20:00,111.15,111.21,111.1,111.16,34023.0,108.2814,108.3399,108.2327,108.2911,34023.0
2018-09-05 15:25:00,111.16,111.23,111.14,111.23,32834.0,108.2911,108.3593,108.2717,108.3593,32834.0
2018-09-05 15:30:00,111.23,111.33,111.2,111.31,54453.0,108.3593,108.4568,108.3301,108.4373,54453.0
2018-09-05 15:35:00,111.32,111.39,111.26,111.39,97863.0,108.447,108.5152,108.3886,108.5152,97863.0
2018-09-05 15:40:00,111.4,111.49,111.34,111.38,185948.0,108.5249,108.6126,108.4665,108.5055,185948.0
2018-09-05 15:45:00,111.36,111.46,111.32,111.43,81998.0,108.486,108.5834,108.447,108.5542,81998.0
2018-09-05 15:50:00,111.43,111.52,111.3,111.52,82377.0,108.5542,108.6419,108.4275,108.6419,82377.0
2018-09-05 15:55:00,111.51,111.59,111.44,111.55,142771.0,108.6321,108.71,108.5639,108.6711,142771.0
2018-09-06 09:30:00,111.85,112.19,111.59,111.72,156482.0,108.9633,109.2946,108.71,108.8367,156482.0
2018-09-06 09:35:00,111.77,111.77,111.22,111.26,73669.0,108.8854,108.8854,108.3496,108.3886,73669.0
2018-09-06 09:40:00,111.23,112.01,111.21,111.85,80136.0,108.3593,109.1192,108.3399,108.9633,80136.0
2018-09-06 09:45:00,111.9,112.53,111.9,112.53,66285.0,109.012,109.6258,109.012,109.6258,66285.0
2018-09-06 09:50:00,112.56,112.67,112.08,112.15,78889.0,109.655,109.7622,109.1874,109.2556,78889.0
2018-09-06 09:55:00,112.15,112.69,112.09,112.51,58328.0,109.2556,109.7817,109.1971,109.6063,58328.0
2018-09-06 10:00:00,112.56,112.56,112.18,112.28,58704.0,109.655,109.655,109.2848,109.3822,58704.0
2018-09-06 10:05:00,112.28,112.35,112.19,112.3,51570.0,109.3822,109.4504,109.2946,109.4017,51570.0
2018-09-06 10:10:00,112.3,112.3,111.72,111.92,147143.0,109.4017,109.4017,108.8367,109.0315,147143.0
2018-09-06 10:15:00,111.9,112.06,111.78,111.98,90368.0,109.012,109.1679,108.8951,109.09,90368.0
2018-09-06 10:20:00,111.96,112.33,111.73,112.25,83679.0,109.0705,109.4309,108.8464,109.353,83679.0
2018-09-06 10:25:00,112.25,112.46,112.12,112.43,47181.0,109.353,109.5576,109.2264,109.5284,47181.0
2018-09-06 10:30:00,112.45,112.54,112.3,112.37,71756.0,109.5479,109.6355,109.4017,109.4699,71756.0
2018-09-06 10:35:00,112.35,112.38,112.07,112.22,44553.0,109.4504,109.4797,109.1777,109.3238,44553.0
2018-09-06 10:40:00,112.21,112.28,112.12,112.27,42404.0,109.314,109.3822,109.2264,109.3725,42404.0
2018-09-06 10:45:00,112.21,112.29,111.99,112.11,107742.0,109.314,109.392,109.0997,109.2166,107742.0
2018-09-06 10:50:00,112.12,112.29,112.02,112.25,84385.0,109.2264,109.392,109.1289,109.353,84385.0
2018-09-06 10:55:00,112.21,112.26,111.95,111.97,74932.0,109.314,109.3628,109.0608,109.0802,74932.0
2018-09-06 11:00:00,111.98,112.07,111.9,111.97,97105.0,109.09,109.1777,109.012,109.0802,97105.0
2018-09-06 11:05:00,111.96,111.98,111.72,111.87,133251.0,109.0705,109.09,108.8367,108.9828,133251.0
2018-09-06 11:10:00,111.83,111.97,111.73,111.85,132560.0,108.9439,109.0802,108.8464,108.9633,132560.0
2018-09-06 11:15:00,111.88,112.06,111.8,111.99,48696.0,108.9926,109.1679,108.9146,109.0997,48696.0
2018-09-06 11:20:00,112.02,112.22,111.88,112.2,49158.0,109.1289,109.3238,108.9926,109.3043,49158.0
2018-09-06 11:25:00,112.15,112.22,112.03,112.12,28163.0,109.2556,109.3238,109.1387,109.2264,28163.0
2018-09-06 11:30:00,112.13,112.31,112.07,112.3,37108.0,109.2361,109.4115,109.1777,109.4017,37108.0
2018-09-06 11:35:00,112.31,112.38,112.15,112.26,27553.0,109.4115,109.4797,109.2556,109.3628,27553.0
2018-09-06 11:40:00,112.25,112.33,112.15,112.17,19093.0,109.353,109.4309,109.2556,109.2751,19093.0
2018-09-06 11:45:00,112.16,112.35,112.14,112.34,18675.0,109.2653,109.4504,109.2459,109.4407,18675.0
2018-09-06 11:50:00,112.33,112.43,112.22,112.34,32066.0,109.4309,109.5284,109.3238,109.4407,32066.0
2018-09-06 11:55:00,112.36,112.41,112.26,112.37,23058.0,109.4602,109.5089,109.3628,109.4699,23058.0
2018-09-06 12:00:00,112.36,112.48,112.22,112.48,25137.0,109.4602,109.5771,109.3238,109.5771,25137.0
2018-09-06 12:05:00,112.43,112.98,112.43,112.96,78242.0,109.5284,110.0642,109.5284,110.0447,78242.0
2018-09-06 12:10:00,112.93,113.03,112.52,112.53,55307.0,110.0155,110.1129,109.616,109.6258,55307.0
2018-09-06 12:15:00,112.54,112.8,112.52,112.59,28830.0,109.6355,109.8888,109.616,109.6842,28830.0
2018-09-06 12:20:00,112.59,112.59,112.39,112.47,29791.0,109.6842,109.6842,109.4894,109.5673,29791.0
2018-09-06 12:25:00,112.46,112.54,112.28,112.33,22302.0,109.5576,109.6355,109.3822,109.4309,22302.0
2018-09-06 12:30:00,112.31,112.35,112.09,112.12,22336.0,109.4115,109.4504,109.1971,109.2264,22336.0
2018-09-06 12:35:00,112.14,112.26,112.1,112.13,13937.0,109.2459,109.3628,109.2069,109.2361,13937.0
2018-09-06 12:40:00,112.11,112.26,112.09,112.19,15048.0,109.2166,109.3628,109.1971,109.2946,15048.0
2018-09-06 12:45:00,112.19,112.28,112.08,112.09,24568.0,109.2946,109.3822,109.1874,109.1971,24568.0
2018-09-06 12:50:00,112.08,112.09,111.93,111.96,33217.0,109.1874,109.1971,109.0413,109.0705,33217.0
2018-09-06 12:55:00,111.95,112.29,111.95,112.24,94716.0,109.0608,109.392,109.0608,109.3433,94716.0
2018-09-06 13:00:00,112.22,112.25,112.1,112.25,139855.0,109.3238,109.353,109.2069,109.353,139855.0
2018-09-06 13:05:00,112.24,112.35,112.2,112.23,22416.0,109.3433,109.4504,109.3043,109.3335,22416.0
2018-09-06 13:10:00,112.22,112.39,112.18,112.28,20121.0,109.3238,109.4894,109.2848,109.3822,20121.0
2018-09-06 13:15:00,112.29,112.54,112.28,112.54,26826.0,109.392,109.6355,109.3822,109.6355,26826.0
2018-09-06 13:20:00,112.52,112.72,112.44,112.7,39379.0,109.616,109.8109,109.5381,109.7914,39379.0
2018-09-06 13:25:00,112.71,112.88,112.67,112.78,128633.0,109.8011,109.9668,109.7622,109.8693,128633.0
2018-09-06 13:30:00,112.77,113.05,112.69,113.0,72688.0,109.8596,110.1324,109.7817,110.0837,72688.0
2018-09-06 13:35:00,113.0,113.03,112.78,112.9,83634.0,110.0837,110.1129,109.8693,109.9862,83634.0
2018-09-06 13:40:00,112.9,113.02,112.86,112.98,126033.0,109.9862,110.1031,109.9473,110.0642,126033.0
2018-09-06 13:45:00,112.96,113.12,112.94,113.01,72576.0,110.0447,110.2006,110.0252,110.0934,72576.0
2018-09-06 13:50:00,113.05,113.06,112.87,113.02,90279.0,110.1324,110.1421,109.957,110.1031,90279.0
2018-09-06 13:55:00,113.03,113.05,112.92,112.99,64947.0,110.1129,110.1324,110.0057,110.0739,64947.0
2018-09-06 14:00:00,113.0,113.13,112.94,112.98,58372.0,110.0837,110.2103,110.0252,110.0642,58372.0
2018-09-06 14:05:00,112.98,113.05,112.95,113.0,45979.0,110.0642,110.1324,110.0349,110.0837,45979.0
2018-09-06 14:10:00,112.99,113.08,112.97,113.02,21222.0,110.0739,110.1616,110.0544,110.1031,21222.0
2018-09-06 14:15:00,113.01,113.14,112.98,113.11,56585.0,110.0934,110.22,110.0642,110.1908,56585.0
2018-09-06 14:20:00,113.11,113.11,112.87,112.94,121053.0,110.1908,110.1908,109.957,110.0252,121053.0
2018-09-06 14:25:00,112.94,113.05,112.92,112.98,81666.0,110.0252,110.1324,110.0057,110.0642,81666.0
2018-09-06 14:30:00,112.99,113.11,112.95,113.08,46889.0,110.0739,110.1908,110.0349,110.1616,46889.0
2018-09-06 14:35:00,113.08,113.16,112.99,113.1,48057.0,110.1616,110.2395,110.0739,110.1811,48057.0
2018-09-06 14:40:00,113.11,113.14,113.07,113.09,40963.0,110.1908,110.22,110.1518,110.1713,40963.0
2018-09-06 14:45:00,113.08,113.23,113.07,113.2,32696.0,110.1616,110.3077,110.1518,110.2785,32696.0
2018-09-06 14:50:00,113.22,113.23,113.14,113.2,59238.0,110.298,110.3077,110.22,110.2785,59238.0
2018-09-06 14:55:00,113.19,113.23,113.12,113.22,41938.0,110.2688,110.3077,110.2006,110.298,41938.0
2018-09-06 15:00:00,113.2,113.33,113.19,113.31,48958.0,110.2785,110.4051,110.2688,110.3857,48958.0
2018-09-06 15:05:00,113.32,113.42,113.29,113.33,19304.0,110.3954,110.4928,110.3662,110.4051,19304.0
2018-09-06 15:10:00,113.33,113.42,113.23,113.37,48969.0,110.4051,110.4928,110.3077,110.4441,48969.0
2018-09-06 15:15:00,113.38,113.43,113.13,113.33,58661.0,110.4538,110.5026,110.2103,110.4051,58661.0
2018-09-06 15:20:00,113.34,113.35,113.12,113.27,80074.0,110.4149,110.4246,110.2006,110.3467,80074.0
2018-09-06 15:25:00,113.26,113.57,113.26,113.56,38557.0,110.3369,110.6389,110.3369,110.6292,38557.0
2018-09-06 15:30:00,113.57,113.62,113.51,113.6,61818.0,110.6389,110.6877,110.5805,110.6682,61818.0
2018-09-06 15:35:00,113.61,113.78,113.55,113.63,130330.0,110.6779,110.8435,110.6195,110.6974,130330.0
2018-09-06 15:40:00,113.62,113.64,113.29,113.53,107885.0,110.6877,110.7071,110.3662,110.6,107885.0
2018-09-06 15:45:00,113.55,113.57,113.24,113.35,102995.0,110.6195,110.6389,110.3175,110.4246,102995.0
2018-09-06 15:50:00,113.34,113.34,113.1,113.32,140676.0,110.4149,110.4149,110.1811,110.3954,140676.0
2018-09-06 15:55:00,113.32,113.47,113.19,113.22,245331.0,110.3954,110.5415,110.2688,110.298,245331.0
2018-09-07 09:30:00,112.74,113.4,112.63,112.8,104078.0,109.8304,110.4733,109.7232,109.8888,104078.0
2018-09-07 09:35:00,112.88,113.1,112.65,113.1,74844.0,109.9668,110.1811,109.7427,110.1811,74844.0
2018-09-07 09:40:00,113.08,113.59,112.96,113.56,83328.0,110.1616,110.6584,110.0447,110.6292,83328.0
2018-09-07 09:45:00,113.54,113.58,113.42,113.49,68692.0,110.6097,110.6487,110.4928,110.561,68692.0
2018-09-07 09:50:00,113.51,113.95,113.49,113.91,41515.0,110.5805,111.0091,110.561,110.9702,41515.0
2018-09-07 09:55:00,113.9,114.25,113.85,114.21,82241.0,110.9604,111.3014,110.9117,111.2624,82241.0
2018-09-07 10:00:00,114.18,114.35,113.96,114.35,40464.0,111.2332,111.3988,111.0189,111.3988,40464.0
2018-09-07 10:05:00,114.32,114.45,114.16,114.35,81705.0,111.3696,111.4962,111.2137,111.3988,81705.0
2018-09-07 10:10:00,114.31,114.85,114.31,114.72,178812.0,111.3598,111.8859,111.3598,111.7593,178812.0
2018-09-07 10:15:00,114.72,115.0,114.58,114.92,81040.0,111.7593,112.032,111.6229,111.9541,81040.0
2018-09-07 10:20:00,114.89,115.1,114.66,115.06,89717.0,111.9249,112.1295,111.7008,112.0905,89717.0
2018-09-07 10:25:00,115.07,115.29,114.99,115.22,138226.0,112.1002,112.3146,112.0223,112.2464,138226.0
2018-09-07 10:30:00,115.22,115.6,115.18,115.54,130162.0,112.2464,112.6166,112.2074,112.5581,130162.0
2018-09-07 10:35:00,115.52,115.54,115.05,115.12,96047.0,112.5386,112.5581,112.0807,112.1489,96047.0
2018-09-07 10:40:00,115.12,115.23,114.98,115.19,63040.0,112.1489,112.2561,112.0126,112.2171,63040.0
2018-09-07 10:45:00,115.21,115.54,115.2,115.46,63278.0,112.2366,112.5581,112.2269,112.4802,63278.0
2018-09-07 10:50:00,115.45,115.72,115.41,115.58,69076.0,112.4704,112.7335,112.4315,112.5971,69076.0
2018-09-07 10:55:00,115.57,115.64,115.38,115.51,39778.0,112.5873,112.6555,112.4022,112.5289,39778.0
2018-09-07 11:00:00,115.51,115.68,115.47,115.6,72998.0,112.5289,112.6945,112.4899,112.6166,72998.0
2018-09-07 11:05:00,115.55,115.58,115.0,115.14,77812.0,112.5678,112.5971,112.032,112.1684,77812.0
2018-09-07 11:10:00,115.16,115.55,115.14,115.42,92579.0,112.1879,112.5678,112.1684,112.4412,92579.0
2018-09-07 11:15:00,115.43,115.82,115.41,115.76,102581.0,112.4509,112.8309,112.4315,112.7724,102581.0
2018-09-07 11:20:00,115.78,116.0,115.64,115.72,145499.0,112.7919,113.0062,112.6555,112.7335,145499.0
2018-09-07 11:25:00,115.72,115.79,115.34,115.46,94328.0,112.7335,112.8017,112.3633,112.4802,94328.0
2018-09-07 11:30:00,115.5,115.51,115.29,115.43,28681.0,112.5191,112.5289,112.3146,112.4509,28681.0
2018-09-07 11:35:00,115.42,115.73,115.41,115.61,41412.0,112.4412,112.7432,112.4315,112.6263,41412.0
2018-09-07 11:40:00,115.61,115.77,115.56,115.75,48477.0,112.6263,112.7822,112.5776,112.7627,48477.0
2018-09-07 11:45:00,115.75,115.85,115.62,115.69,48436.0,112.7627,112.8601,112.636,112.7042,48436.0
2018-09-07 11:50:00,115.7,115.8,115.68,115.69,32780.0,112.714,112.8114,112.6945,112.7042,32780.0
2018-09-07 11:55:00,115.7,115.8,115.68,115.68,32927.0,112.714,112.8114,112.6945,112.6945,32927.0
2018-09-07 12:00:00,115.67,115.75,115.6,115.62,40971.0,112.6847,112.7627,112.6166,112.636,40971.0
2018-09-07 12:05:00,115.61,115.75,115.12,115.13,64028.0,112.6263,112.7627,112.1489,112.1587,64028.0
2018-09-07 12:10:00,115.11,115.59,115.11,115.54,28270.0,112.1392,112.6068,112.1392,112.5581,28270.0
2018-09-07 12:15:00,115.52,115.52,115.3,115.4,32316.0,112.5386,112.5386,112.3243,112.4217,32316.0
2018-09-07 12:20:00,115.4,115.49,115.14,115.14,37452.0,112.4217,112.5094,112.1684,112.1684,37452.0
2018-09-07 12:25:00,115.12,115.16,114.96,114.97,72123.0,112.1489,112.1879,111.9931,112.0028,72123.0
2018-09-07 12:30:00,114.94,115.18,114.93,115.05,68572.0,111.9736,112.2074,111.9638,112.0807,68572.0
2018-09-07 12:35:00,115.08,115.14,114.95,115.14,27351.0,112.11,112.1684,111.9833,112.1684,27351.0
2018-09-07 12:40:00,115.12,115.18,114.95,114.97,30642.0,112.1489,112.2074,111.9833,112.0028,30642.0
2018-09-07 12:45:00,114.97,115.46,114.97,115.39,24507.0,112.0028,112.4802,112.0028,112.412,24507.0
2018-09-07 12:50:00,115.37,115.8,115.32,115.64,48889.0,112.3925,112.8114,112.3438,112.6555,48889.0
2018-09-07 12:55:00,115.62,115.69,115.5,115.55,29842.0,112.636,112.7042,112.5191,112.5678,29842.0
2018-09-07 13:00:00,115.55,115.57,115.4,115.43,21704.0,112.5678,112.5873,112.4217,112.4509,21704.0
2018-09-07 13:05:00,115.42,115.42,115.21,115.31,25326.0,112.4412,112.4412,112.2366,112.334,25326.0
2018-09-07 13:10:00,115.3,115.33,115.15,115.23,21623.0,112.3243,112.3535,112.1782,112.2561,21623.0
2018-09-07 13:15:00,115.22,115.32,115.18,115.19,24663.0,112.2464,112.3438,112.2074,112.2171,24663.0
2018-09-07 13:20:00,115.19,115.54,115.18,115.47,37585.0,112.2171,112.5581,112.2074,112.4899,37585.0
2018-09-07 13:25:00,115.45,115.56,115.33,115.56,23174.0,112.4704,112.5776,112.3535,112.5776,23174.0
2018-09-07 13:30:00,115.56,115.64,115.51,115.6,37994.0,112.5776,112.6555,112.5289,112.6166,37994.0
2018-09-07 13:35:00,115.6,115.72,115.51,115.72,35428.0,112.6166,112.7335,112.5289,112.7335,35428.0
2018-09-07 13:40:00,115.7,115.71,115.52,115.61,43064.0,112.714,112.7237,112.5386,112.6263,43064.0
2018-09-07 13:45:00,115.59,115.79,115.57,115.59,27896.0,112.6068,112.8017,112.5873,112.6068,27896.0
2018-09-07 13:50:00,115.59,115.75,115.56,115.72,23992.0,112.6068,112.7627,112.5776,112.7335,23992.0
2018-09-07 13:55:00,115.71,115.73,115.56,115.57,44349.0,112.7237,112.7432,112.5776,112.5873,44349.0
2018-09-07 14:00:00,115.54,115.62,115.24,115.29,20830.0,112.5581,112.636,112.2658,112.3146,20830.0
2018-09-07 14:05:00,115.29,115.34,115.24,115.24,16590.0,112.3146,112.3633,112.2658,112.2658,16590.0
2018-09-07 14:10:00,115.23,115.43,115.18,115.21,20052.0,112.2561,112.4509,112.2074,112.2366,20052.0
2018-09-07 14:15:00,115.2,115.21,115.0,115.16,27406.0,112.2269,112.2366,112.032,112.1879,27406.0
2018-09-07 14:20:00,115.13,115.2,115.03,115.18,21589.0,112.1587,112.2269,112.0613,112.2074,21589.0
2018-09-07 14:25:00,115.17,115.31,115.16,115.28,24556.0,112.1977,112.334,112.1879,112.3048,24556.0
2018-09-07 14:30:00,115.28,115.29,115.0,115.0,23191.0,112.3048,112.3146,112.032,112.032,23191.0
2018-09-07 14:35:00,115.02,115.1,114.99,115.02,28386.0,112.0515,112.1295,112.0223,112.0515,28386.0
2018-09-07 14:40:00,115.0,115.12,114.98,115.09,36778.0,112.032,112.1489,112.0126,112.1197,36778.0
2018-09-07 14:45:00,115.07,115.12,115.0,115.02,34393.0,112.1002,112.1489,112.032,112.0515,34393.0
2018-09-07 14:50:00,115.02,115.07,114.97,115.04,36464.0,112.0515,112.1002,112.0028,112.071,36464.0
2018-09-07 14:55:00,115.03,115.27,115.01,115.16,33360.0,112.0613,112.2951,112.0418,112.1879,33360.0
2018-09-07 15:00:00,115.14,115.21,115.09,115.12,28994.0,112.1684,112.2366,112.1197,112.1489,28994.0
2018-09-07 15:05:00,115.1,115.14,115.03,115.12,31780.0,112.1295,112.1684,112.0613,112.1489,31780.0
2018-09-07 15:10:00,115.1,115.12,115.0,115.0,42118.0,112.1295,112.1489,112.032,112.032,42118.0
2018-09-07 15:15:00,115.01,115.01,114.88,114.94,64670.0,112.0418,112.0418,111.9151,111.9736,64670.0
2018-09-07 15:20:00,114.94,115.0,114.89,114.94,66997.0,111.9736,112.032,111.9249,111.9736,66997.0
2018-09-07 15:25:00,114.95,115.1,114.95,115.08,34518.0,111.9833,112.1295,111.9833,112.11,34518.0
2018-09-07 15:30:00,115.09,115.14,114.94,115.04,51014.0,112.1197,112.1684,111.9736,112.071,51014.0
2018-09-07 15:35:00,115.03,115.13,114.95,115.07,82356.0,112.0613,112.1587,111.9833,112.1002,82356.0
2018-09-07 15:40:00,115.06,115.1,114.85,114.85,84754.0,112.0905,112.1295,111.8859,111.8859,84754.0
2018-09-07 15:45:00,114.85,115.03,114.85,114.91,97118.0,111.8859,112.0613,111.8859,111.9444,97118.0
2018-09-07 15:50:00,114.89,114.92,114.68,114.88,192573.0,111.9249,111.9541,111.7203,111.9151,192573.0
2018-09-07 15:55:00,114.89,114.98,114.85,114.92,223182.0,111.9249,112.0126,111.8859,111.9541,223182.0
2018-09-10 09:30:00,115.25,115.65,114.31,114.74,79732.0,112.2756,112.6653,111.3598,111.7788,79732.0
2018-09-10 09:35:00,114.8,115.03,114.02,114.02,50227.0,111.8372,112.0613,111.0773,111.0773,50227.0
2018-09-10 09:40:00,114.05,114.19,113.69,113.84,41521.0,111.1066,111.2429,110.7558,110.902,41521.0
2018-09-10 09:45:00,113.81,114.0,113.6,113.73,37308.0,110.8728,111.0578,110.6682,110.7948,37308.0
2018-09-10 09:50:00,113.73,113.82,113.32,113.7,30894.0,110.7948,110.8825,110.3954,110.7656,30894.0
2018-09-10 09:55:00,113.62,113.81,113.51,113.57,27038.0,110.6877,110.8728,110.5805,110.6389,27038.0
2018-09-10 10:00:00,113.54,113.77,113.45,113.68,28673.0,110.6097,110.8338,110.522,110.7461,28673.0
2018-09-10 10:05:00,113.68,113.71,113.43,113.44,39516.0,110.7461,110.7753,110.5026,110.5123,39516.0
2018-09-10 10:10:00,113.41,113.58,113.33,113.57,29350.0,110.4831,110.6487,110.4051,110.6389,29350.0
2018-09-10 10:15:00,113.53,113.6,113.37,113.5,27447.0,110.6,110.6682,110.4441,110.5708,27447.0
2018-09-10 10:20:00,113.49,113.72,113.46,113.46,34524.0,110.561,110.7851,110.5318,110.5318,34524.0
2018-09-10 10:25:00,113.43,113.59,113.39,113.55,22807.0,110.5026,110.6584,110.4636,110.6195,22807.0
2018-09-10 10:30:00,113.55,113.82,113.55,113.82,44592.0,110.6195,110.8825,110.6195,110.8825,44592.0
2018-09-10 10:35:00,113.82,113.84,113.62,113.67,28565.0,110.8825,110.902,110.6877,110.7364,28565.0
2018-09-10 10:40:00,113.65,113.66,113.43,113.6,25189.0,110.7169,110.7266,110.5026,110.6682,25189.0
2018-09-10 10:45:00,113.59,113.7,113.45,113.54,18884.0,110.6584,110.7656,110.522,110.6097,18884.0
2018-09-10 10:50:00,113.55,113.79,113.55,113.62,25962.0,110.6195,110.8533,110.6195,110.6877,25962.0
2018-09-10 10:55:00,113.65,113.65,113.46,113.51,31109.0,110.7169,110.7169,110.5318,110.5805,31109.0
2018-09-10 11:00:00,113.48,113.5,113.27,113.39,85329.0,110.5513,110.5708,110.3467,110.4636,85329.0
2018-09-10 11:05:00,113.36,113.65,113.31,113.56,24995.0,110.4344,110.7169,110.3857,110.6292,24995.0
2018-09-10 11:10:00,113.58,113.78,113.54,113.69,35066.0,110.6487,110.8435,110.6097,110.7558,35066.0
2018-09-10 11:15:00,113.69,113.72,113.58,113.63,19744.0,110.7558,110.7851,110.6487,110.6974,19744.0
2018-09-10 11:20:00,113.66,113.72,113.61,113.7,26733.0,110.7266,110.7851,110.6779,110.7656,26733.0
2018-09-10 11:25:00,113.69,113.7,113.57,113.62,21217.0,110.7558,110.7656,110.6389,110.6877,21217.0
2018-09-10 11:30:00,113.62,113.63,113.55,113.59,22783.0,110.6877,110.6974,110.6195,110.6584,22783.0
2018-09-10 11:35:00,113.6,113.62,113.53,113.55,29218.0,110.6682,110.6877,110.6,110.6195,29218.0
2018-09-10 11:40:00,113.56,113.63,113.51,113.62,20109.0,110.6292,110.6974,110.5805,110.6877,20109.0
2018-09-10 11:45:00,113.63,113.69,113.56,113.61,20419.0,110.6974,110.7558,110.6292,110.6779,20419.0
2018-09-10 11:50:00,113.63,113.72,113.62,113.68,13069.0,110.6974,110.7851,110.6877,110.7461,13069.0
2018-09-10 11:55:00,113.65,113.74,113.61,113.68,20725.0,110.7169,110.8046,110.6779,110.7461,20725.0
2018-09-10 12:00:00,113.68,113.7,113.59,113.67,16600.0,110.7461,110.7656,110.6584,110.7364,16600.0
2018-09-10 12:05:00,113.66,113.77,113.63,113.77,22097.0,110.7266,110.8338,110.6974,110.8338,22097.0
2018-09-10 12:10:00,113.79,113.79,113.64,113.66,22775.0,110.8533,110.8533,110.7071,110.7266,22775.0
2018-09-10 12:15:00,113.66,113.76,113.61,113.62,19565.0,110.7266,110.824,110.6779,110.6877,19565.0
2018-09-10 12:20:00,113.62,113.67,113.56,113.64,27927.0,110.6877,110.7364,110.6292,110.7071,27927.0
2018-09-10 12:25:00,113.67,113.7,113.55,113.59,28395.0,110.7364,110.7656,110.6195,110.6584,28395.0
2018-09-10 12:30:00,113.62,113.82,113.58,113.81,18154.0,110.6877,110.8825,110.6487,110.8728,18154.0
2018-09-10 12:35:00,113.81,113.83,113.71,113.75,37033.0,110.8728,110.8922,110.7753,110.8143,37033.0
2018-09-10 12:40:00,113.76,113.99,113.76,113.88,26027.0,110.824,111.0481,110.824,110.9409,26027.0
2018-09-10 12:45:00,113.89,113.94,113.83,113.88,22852.0,110.9507,110.9994,110.8922,110.9409,22852.0
2018-09-10 12:50:00,113.86,113.96,113.8,113.86,25318.0,110.9215,111.0189,110.863,110.9215,25318.0
2018-09-10 12:55:00,113.84,113.88,113.72,113.75,62704.0,110.902,110.9409,110.7851,110.8143,62704.0
2018-09-10 13:00:00,113.75,113.86,113.7,113.85,19301.0,110.8143,110.9215,110.7656,110.9117,19301.0
2018-09-10 13:05:00,113.86,113.88,113.74,113.74,11300.0,110.9215,110.9409,110.8046,110.8046,11300.0
2018-09-10 13:10:00,113.74,113.81,113.71,113.74,16382.0,110.8046,110.8728,110.7753,110.8046,16382.0
2018-09-10 13:15:00,113.73,113.79,113.71,113.77,15370.0,110.7948,110.8533,110.7753,110.8338,15370.0
2018-09-10 13:20:00,113.77,113.84,113.74,113.81,22670.0,110.8338,110.902,110.8046,110.8728,22670.0
2018-09-10 13:25:00,113.82,113.93,113.81,113.87,19545.0,110.8825,110.9897,110.8728,110.9312,19545.0
2018-09-10 13:30:00,113.89,113.92,113.78,113.82,17430.0,110.9507,110.9799,110.8435,110.8825,17430.0
2018-09-10 13:35:00,113.81,113.83,113.71,113.75,17889.0,110.8728,110.8922,110.7753,110.8143,17889.0
2018-09-10 13:40:00,113.75,113.89,113.74,113.83,17541.0,110.8143,110.9507,110.8046,110.8922,17541.0
2018-09-10 13:45:00,113.83,113.83,113.67,113.75,14925.0,110.8922,110.8922,110.7364,110.8143,14925.0
2018-09-10 13:50:00,113.78,113.85,113.73,113.81,20349.0,110.8435,110.9117,110.7948,110.8728,20349.0
2018-09-10 13:55:00,113.81,113.91,113.79,113.9,45607.0,110.8728,110.9702,110.8533,110.9604,45607.0
2018-09-10 14:00:00,113.88,113.96,113.84,113.87,28372.0,110.9409,111.0189,110.902,110.9312,28372.0
2018-09-10 14:05:00,113.89,113.89,113.72,113.74,25416.0,110.9507,110.9507,110.7851,110.8046,25416.0
2018-09-10 14:10:00,113.72,113.74,113.64,113.68,25016.0,110.7851,110.8046,110.7071,110.7461,25016.0
2018-09-10 14:15:00,113.68,113.71,113.62,113.62,18465.0,110.7461,110.7753,110.6877,110.6877,18465.0
2018-09-10 14:20:00,113.64,113.66,113.51,113.51,31312.0,110.7071,110.7266,110.5805,110.5805,31312.0
2018-09-10 14:25:00,113.51,113.56,113.46,113.46,25237.0,110.5805,110.6292,110.5318,110.5318,25237.0
2018-09-10 14:30:00,113.48,113.5,113.38,113.42,31133.0,110.5513,110.5708,110.4538,110.4928,31133.0
2018-09-10 14:35:00,113.43,113.55,113.42,113.54,23694.0,110.5026,110.6195,110.4928,110.6097,23694.0
2018-09-10 14:40:00,113.53,113.6,113.47,113.58,20716.0,110.6,110.6682,110.5415,110.6487,20716.0
2018-09-10 14:45:00,113.6,113.6,113.51,113.53,19231.0,110.6682,110.6682,110.5805,110.6,19231.0
2018-09-10 14:50:00,113.53,113.6,113.45,113.46,23679.0,110.6,110.6682,110.522,110.5318,23679.0
2018-09-10 14:55:00,113.45,113.56,113.41,113.5,22206.0,110.522,110.6292,110.4831,110.5708,22206.0
2018-09-10 15:00:00,113.5,113.54,113.39,113.4,24842.0,110.5708,110.6097,110.4636,110.4733,24842.0
2018-09-10 15:05:00,113.4,113.4,113.12,113.12,55975.0,110.4733,110.4733,110.2006,110.2006,55975.0
2018-09-10 15:10:00,113.13,113.26,113.13,113.24,25709.0,110.2103,110.3369,110.2103,110.3175,25709.0
2018-09-10 15:15:00,113.25,113.26,113.15,113.23,28675.0,110.3272,110.3369,110.2298,110.3077,28675.0
2018-09-10 15:20:00,113.23,113.24,113.13,113.17,20798.0,110.3077,110.3175,110.2103,110.2493,20798.0
2018-09-10 15:25:00,113.18,113.26,113.15,113.15,33741.0,110.259,110.3369,110.2298,110.2298,33741.0
2018-09-10 15:30:00,113.16,113.16,113.03,113.09,49500.0,110.2395,110.2395,110.1129,110.1713,49500.0
2018-09-10 15:35:00,113.08,113.09,112.97,113.02,62886.0,110.1616,110.1713,110.0544,110.1031,62886.0
2018-09-10 15:40:00,113.03,113.06,112.91,112.92,81618.0,110.1129,110.1421,109.996,110.0057,81618.0
2018-09-10 15:45:00,112.92,113.01,112.88,112.95,65353.0,110.0057,110.0934,109.9668,110.0349,65353.0
2018-09-10 15:50:00,112.95,113.03,112.87,113.01,88506.0,110.0349,110.1129,109.957,110.0934,88506.0
2018-09-10 15:55:00,113.02,113.26,113.0,113.21,134188.0,110.1031,110.3369,110.0837,110.2882,134188.0
2018-09-11 09:30:00,112.36,112.8,110.53,111.77,226295.0,109.4602,109.8888,107.6774,108.8854,226295.0
2018-09-11 09:35:00,111.93,112.58,111.88,112.19,45285.0,109.0413,109.6745,108.9926,109.2946,45285.0
2018-09-11 09:40:00,112.19,112.77,112.12,112.54,59474.0,109.2946,109.8596,109.2264,109.6355,59474.0
2018-09-11 09:45:00,112.61,112.75,112.47,112.71,64696.0,109.7037,109.8401,109.5673,109.8011,64696.0
2018-09-11 09:50:00,112.71,112.84,112.42,112.76,54298.0,109.8011,109.9278,109.5186,109.8499,54298.0
2018-09-11 09:55:00,112.8,113.04,112.69,112.85,58294.0,109.8888,110.1226,109.7817,109.9375,58294.0
2018-09-11 10:00:00,112.9,113.18,112.41,112.88,149047.0,109.9862,110.259,109.5089,109.9668,149047.0
2018-09-11 10:05:00,112.88,113.15,112.67,113.0,99607.0,109.9668,110.2298,109.7622,110.0837,99607.0
2018-09-11 10:10:00,113.0,113.15,112.83,112.87,29765.0,110.0837,110.2298,109.918,109.957,29765.0
2018-09-11 10:15:00,112.9,112.91,112.53,112.58,49514.0,109.9862,109.996,109.6258,109.6745,49514.0
2018-09-11 10:20:00,112.57,112.69,112.44,112.65,44128.0,109.6648,109.7817,109.5381,109.7427,44128.0
2018-09-11 10:25:00,112.63,112.66,112.25,112.3,31877.0,109.7232,109.7524,109.353,109.4017,31877.0
2018-09-11 10:30:00,112.32,112.55,112.24,112.38,43336.0,109.4212,109.6453,109.3433,109.4797,43336.0
2018-09-11 10:35:00,112.35,112.41,112.21,112.3,37236.0,109.4504,109.5089,109.314,109.4017,37236.0
2018-09-11 10:40:00,112.33,112.38,112.19,112.22,29467.0,109.4309,109.4797,109.2946,109.3238,29467.0
2018-09-11 10:45:00,112.2,112.2,111.82,111.82,53474.0,109.3043,109.3043,108.9341,108.9341,53474.0
2018-09-11 10:50:00,111.84,111.98,111.8,111.85,30780.0,108.9536,109.09,108.9146,108.9633,30780.0
2018-09-11 10:55:00,111.86,112.03,111.81,111.99,44146.0,108.9731,109.1387,108.9244,109.0997,44146.0
2018-09-11 11:00:00,111.99,112.05,111.89,111.95,44882.0,109.0997,109.1582,109.0023,109.0608,44882.0
2018-09-11 11:05:00,111.97,112.01,111.81,111.9,33946.0,109.0802,109.1192,108.9244,109.012,33946.0
2018-09-11 11:10:00,111.91,111.97,111.62,111.8,31182.0,109.0218,109.0802,108.7393,108.9146,31182.0
2018-09-11 11:15:00,111.81,111.82,111.68,111.72,38644.0,108.9244,108.9341,108.7977,108.8367,38644.0
2018-09-11 11:20:00,111.75,111.76,111.5,111.67,40942.0,108.8659,108.8757,108.6224,108.788,40942.0
2018-09-11 11:25:00,111.67,111.85,111.65,111.69,46632.0,108.788,108.9633,108.7685,108.8075,46632.0
2018-09-11 11:30:00,111.68,111.86,111.68,111.81,44154.0,108.7977,108.9731,108.7977,108.9244,44154.0
2018-09-11 11:35:00,111.82,111.94,111.8,111.89,30343.0,108.9341,109.051,108.9146,109.0023,30343.0
2018-09-11 11:40:00,111.88,112.07,111.82,111.85,41514.0,108.9926,109.1777,108.9341,108.9633,41514.0
2018-09-11 11:45:00,111.86,112.0,111.85,111.99,33061.0,108.9731,109.1095,108.9633,109.0997,33061.0
2018-09-11 11:50:00,112.0,112.4,111.99,112.38,64225.0,109.1095,109.4991,109.0997,109.4797,64225.0
2018-09-11 11:55:00,112.4,112.66,112.4,112.58,36202.0,109.4991,109.7524,109.4991,109.6745,36202.0
2018-09-11 12:00:00,112.59,112.7,112.49,112.51,34062.0,109.6842,109.7914,109.5868,109.6063,34062.0
2018-09-11 12:05:00,112.48,112.81,112.39,112.74,29852.0,109.5771,109.8986,109.4894,109.8304,29852.0
2018-09-11 12:10:00,112.76,112.89,112.63,112.69,25247.0,109.8499,109.9765,109.7232,109.7817,25247.0
2018-09-11 12:15:00,112.72,112.81,112.69,112.71,27167.0,109.8109,109.8986,109.7817,109.8011,27167.0
2018-09-11 12:20:00,112.69,112.75,112.55,112.6,14698.0,109.7817,109.8401,109.6453,109.694,14698.0
2018-09-11 12:25:00,112.6,112.62,112.47,112.47,21770.0,109.694,109.7135,109.5673,109.5673,21770.0
2018-09-11 12:30:00,112.47,112.52,112.37,112.4,29539.0,109.5673,109.616,109.4699,109.4991,29539.0
2018-09-11 12:35:00,112.4,112.43,112.33,112.4,36734.0,109.4991,109.5284,109.4309,109.4991,36734.0
2018-09-11 12:40:00,112.37,112.45,112.35,112.35,19821.0,109.4699,109.5479,109.4504,109.4504,19821.0
2018-09-11 12:45:00,112.37,112.75,112.35,112.71,23404.0,109.4699,109.8401,109.4504,109.8011,23404.0
2018-09-11 12:50:00,112.71,112.79,112.66,112.69,21159.0,109.8011,109.8791,109.7524,109.7817,21159.0
2018-09-11 12:55:00,112.7,112.8,112.69,112.78,20744.0,109.7914,109.8888,109.7817,109.8693,20744.0
2018-09-11 13:00:00,112.8,112.81,112.65,112.68,18923.0,109.8888,109.8986,109.7427,109.7719,18923.0
2018-09-11 13:05:00,112.67,112.69,112.58,112.6,14375.0,109.7622,109.7817,109.6745,109.694,14375.0
2018-09-11 13:10:00,112.59,112.84,112.57,112.65,23368.0,109.6842,109.9278,109.6648,109.7427,23368.0
2018-09-11 13:15:00,112.66,112.79,112.64,112.74,19739.0,109.7524,109.8791,109.7329,109.8304,19739.0
2018-09-11 13:20:00,112.74,112.74,112.27,112.44,37929.0,109.8304,109.8304,109.3725,109.5381,37929.0
2018-09-11 13:25:00,112.46,112.55,112.42,112.5,16417.0,109.5576,109.6453,109.5186,109.5966,16417.0
2018-09-11 13:30:00,112.49,112.67,112.49,112.65,14269.0,109.5868,109.7622,109.5868,109.7427,14269.0
2018-09-11 13:35:00,112.63,112.71,112.56,112.61,14966.0,109.7232,109.8011,109.655,109.7037,14966.0
2018-09-11 13:40:00,112.62,112.67,112.54,112.54,12850.0,109.7135,109.7622,109.6355,109.6355,12850.0
2018-09-11 13:45:00,112.55,112.6,112.53,112.6,13656.0,109.6453,109.694,109.6258,109.694,13656.0
2018-09-11 13:50:00,112.61,112.67,112.55,112.62,43839.0,109.7037,109.7622,109.6453,109.7135,43839.0
2018-09-11 13:55:00,112.63,112.68,112.53,112.65,14780.0,109.7232,109.7719,109.6258,109.7427,14780.0
2018-09-11 14:00:00,112.63,112.74,112.48,112.5,52933.0,109.7232,109.8304,109.5771,109.5966,52933.0
2018-09-11 14:05:00,112.46,112.52,112.42,112.47,41712.0,109.5576,109.616,109.5186,109.5673,41712.0
2018-09-11 14:10:00,112.5,112.66,112.49,112.65,15682.0,109.5966,109.7524,109.5868,109.7427,15682.0
2018-09-11 14:15:00,112.63,112.74,112.61,112.66,43853.0,109.7232,109.8304,109.7037,109.7524,43853.0
2018-09-11 14:20:00,112.68,112.7,112.63,112.65,21281.0,109.7719,109.7914,109.7232,109.7427,21281.0
2018-09-11 14:25:00,112.67,112.67,112.22,112.58,71375.0,109.7622,109.7622,109.3238,109.6745,71375.0
2018-09-11 14:30:00,112.56,112.66,112.55,112.57,33610.0,109.655,109.7524,109.6453,109.6648,33610.0
2018-09-11 14:35:00,112.57,112.64,112.53,112.61,42512.0,109.6648,109.7329,109.6258,109.7037,42512.0
2018-09-11 14:40:00,112.6,112.62,112.54,112.59,30691.0,109.694,109.7135,109.6355,109.6842,30691.0
2018-09-11 14:45:00,112.6,112.69,112.55,112.58,25387.0,109.694,109.7817,109.6453,109.6745,25387.0
2018-09-11 14:50:00,112.59,112.66,112.55,112.58,23854.0,109.6842,109.7524,109.6453,109.6745,23854.0
2018-09-11 14:55:00,112.57,112.58,112.47,112.5,24874.0,109.6648,109.6745,109.5673,109.5966,24874.0
2018-09-11 15:00:00,112.51,112.55,112.42,112.46,20836.0,109.6063,109.6453,109.5186,109.5576,20836.0
2018-09-11 15:05:00,112.46,112.51,112.34,112.34,17603.0,109.5576,109.6063,109.4407,109.4407,17603.0
2018-09-11 15:10:00,112.34,112.36,112.27,112.33,27312.0,109.4407,109.4602,109.3725,109.4309,27312.0
2018-09-11 15:15:00,112.33,112.33,112.22,112.22,25089.0,109.4309,109.4309,109.3238,109.3238,25089.0
2018-09-11 15:20:00,112.24,112.32,112.21,112.32,25755.0,109.3433,109.4212,109.314,109.4212,25755.0
2018-09-11 15:25:00,112.32,112.36,112.3,112.35,28477.0,109.4212,109.4602,109.4017,109.4504,28477.0
2018-09-11 15:30:00,112.35,112.43,112.32,112.41,85331.0,109.4504,109.5284,109.4212,109.5089,85331.0
2018-09-11 15:35:00,112.4,112.41,112.31,112.32,41332.0,109.4991,109.5089,109.4115,109.4212,41332.0
2018-09-11 15:40:00,112.32,112.36,112.31,112.33,42189.0,109.4212,109.4602,109.4115,109.4309,42189.0
2018-09-11 15:45:00,112.32,112.32,112.17,112.21,77130.0,109.4212,109.4212,109.2751,109.314,77130.0
2018-09-11 15:50:00,112.24,112.37,112.13,112.19,153954.0,109.3433,109.4699,109.2361,109.2946,153954.0
2018-09-11 15:55:00,112.19,112.33,112.18,112.29,181086.0,109.2946,109.4309,109.2848,109.392,181086.0
2018-09-12 09:30:00,112.18,112.59,111.85,112.35,66972.0,109.2848,109.6842,108.9633,109.4504,66972.0
2018-09-12 09:35:00,112.26,112.72,111.67,112.44,140058.0,109.3628,109.8109,108.788,109.5381,140058.0
2018-09-12 09:40:00,112.44,112.98,112.42,112.79,45407.0,109.5381,110.0642,109.5186,109.8791,45407.0
2018-09-12 09:45:00,112.78,112.85,112.46,112.85,44084.0,109.8693,109.9375,109.5576,109.9375,44084.0
2018-09-12 09:50:00,112.85,113.04,112.54,112.68,48272.0,109.9375,110.1226,109.6355,109.7719,48272.0
2018-09-12 09:55:00,112.75,113.24,112.72,113.07,31899.0,109.8401,110.3175,109.8109,110.1518,31899.0
2018-09-12 10:00:00,113.02,113.26,112.98,113.1,42898.0,110.1031,110.3369,110.0642,110.1811,42898.0
2018-09-12 10:05:00,113.06,113.12,112.72,112.73,32516.0,110.1421,110.2006,109.8109,109.8206,32516.0
2018-09-12 10:10:00,112.66,112.81,112.54,112.77,30274.0,109.7524,109.8986,109.6355,109.8596,30274.0
2018-09-12 10:15:00,112.75,112.91,112.67,112.81,34625.0,109.8401,109.996,109.7622,109.8986,34625.0
2018-09-12 10:20:00,112.81,112.98,112.71,112.81,40177.0,109.8986,110.0642,109.8011,109.8986,40177.0
2018-09-12 10:25:00,112.84,112.88,112.61,112.81,60052.0,109.9278,109.9668,109.7037,109.8986,60052.0
2018-09-12 10:30:00,112.77,112.79,112.35,112.37,40662.0,109.8596,109.8791,109.4504,109.4699,40662.0
2018-09-12 10:35:00,112.36,112.6,112.34,112.57,34850.0,109.4602,109.694,109.4407,109.6648,34850.0
2018-09-12 10:40:00,112.58,112.83,112.56,112.83,33391.0,109.6745,109.918,109.655,109.918,33391.0
2018-09-12 10:45:00,112.82,112.82,112.43,112.47,35368.0,109.9083,109.9083,109.5284,109.5673,35368.0
2018-09-12 10:50:00,112.45,112.75,112.43,112.75,27139.0,109.5479,109.8401,109.5284,109.8401,27139.0
2018-09-12 10:55:00,112.75,112.78,112.59,112.61,25711.0,109.8401,109.8693,109.6842,109.7037,25711.0
2018-09-12 11:00:00,112.55,112.87,112.54,112.8,25210.0,109.6453,109.957,109.6355,109.8888,25210.0
2018-09-12 11:05:00,112.81,112.88,112.69,112.72,22195.0,109.8986,109.9668,109.7817,109.8109,22195.0
2018-09-12 11:10:00,112.74,113.38,112.73,113.19,35448.0,109.8304,110.4538,109.8206,110.2688,35448.0
2018-09-12 11:15:00,113.16,113.46,113.1,113.25,34842.0,110.2395,110.5318,110.1811,110.3272,34842.0
2018-09-12 11:20:00,113.25,113.4,113.18,113.33,22781.0,110.3272,110.4733,110.259,110.4051,22781.0
2018-09-12 11:25:00,113.36,113.59,113.33,113.57,110561.0,110.4344,110.6584,110.4051,110.6389,110561.0
2018-09-12 11:30:00,113.56,113.72,113.55,113.59,26167.0,110.6292,110.7851,110.6195,110.6584,26167.0
2018-09-12 11:35:00,113.55,113.55,113.33,113.33,42028.0,110.6195,110.6195,110.4051,110.4051,42028.0
2018-09-12 11:40:00,113.36,113.52,113.24,113.28,17690.0,110.4344,110.5902,110.3175,110.3564,17690.0
2018-09-12 11:45:00,113.28,113.33,113.12,113.21,22252.0,110.3564,110.4051,110.2006,110.2882,22252.0
2018-09-12 11:50:00,113.18,113.18,112.81,112.94,23627.0,110.259,110.259,109.8986,110.0252,23627.0
2018-09-12 11:55:00,112.98,113.16,112.94,112.94,18388.0,110.0642,110.2395,110.0252,110.0252,18388.0
2018-09-12 12:00:00,112.97,113.12,112.97,113.03,16720.0,110.0544,110.2006,110.0544,110.1129,16720.0
2018-09-12 12:05:00,113.02,113.26,112.99,112.99,17662.0,110.1031,110.3369,110.0739,110.0739,17662.0
2018-09-12 12:10:00,113.01,113.17,112.97,113.12,11472.0,110.0934,110.2493,110.0544,110.2006,11472.0
2018-09-12 12:15:00,113.14,113.25,113.14,113.25,21016.0,110.22,110.3272,110.22,110.3272,21016.0
2018-09-12 12:20:00,113.26,113.4,113.25,113.34,17434.0,110.3369,110.4733,110.3272,110.4149,17434.0
2018-09-12 12:25:00,113.32,113.33,113.11,113.19,24869.0,110.3954,110.4051,110.1908,110.2688,24869.0
2018-09-12 12:30:00,113.19,113.19,113.06,113.15,12431.0,110.2688,110.2688,110.1421,110.2298,12431.0
2018-09-12 12:35:00,113.14,113.2,113.06,113.1,16762.0,110.22,110.2785,110.1421,110.1811,16762.0
2018-09-12 12:40:00,113.14,113.2,113.08,113.08,16417.0,110.22,110.2785,110.1616,110.1616,16417.0
2018-09-12 12:45:00,113.1,113.13,112.9,112.99,15805.0,110.1811,110.2103,109.9862,110.0739,15805.0
2018-09-12 12:50:00,113.0,113.15,112.95,113.02,19994.0,110.0837,110.2298,110.0349,110.1031,19994.0
2018-09-12 12:55:00,113.02,113.08,112.97,113.01,16038.0,110.1031,110.1616,110.0544,110.0934,16038.0
2018-09-12 13:00:00,113.02,113.09,112.93,112.96,17819.0,110.1031,110.1713,110.0155,110.0447,17819.0
2018-09-12 13:05:00,112.97,113.11,112.94,113.04,19557.0,110.0544,110.1908,110.0252,110.1226,19557.0
2018-09-12 13:10:00,113.04,113.08,112.98,113.03,16631.0,110.1226,110.1616,110.0642,110.1129,16631.0
2018-09-12 13:15:00,113.04,113.1,112.85,113.09,22752.0,110.1226,110.1811,109.9375,110.1713,22752.0
2018-09-12 13:20:00,113.11,113.28,113.11,113.22,14165.0,110.1908,110.3564,110.1908,110.298,14165.0
2018-09-12 13:25:00,113.2,113.24,113.11,113.22,14783.0,110.2785,110.3175,110.1908,110.298,14783.0
2018-09-12 13:30:00,113.2,113.25,113.15,113.19,10797.0,110.2785,110.3272,110.2298,110.2688,10797.0
2018-09-12 13:35:00,113.19,113.22,113.12,113.2,16962.0,110.2688,110.298,110.2006,110.2785,16962.0
2018-09-12 13:40:00,113.2,113.23,113.14,113.15,11403.0,110.2785,110.3077,110.22,110.2298,11403.0
2018-09-12 13:45:00,113.14,113.14,113.03,113.1,14844.0,110.22,110.22,110.1129,110.1811,14844.0
2018-09-12 13:50:00,113.08,113.16,113.02,113.03,11576.0,110.1616,110.2395,110.1031,110.1129,11576.0
2018-09-12 13:55:00,113.03,113.04,112.93,112.95,37276.0,110.1129,110.1226,110.0155,110.0349,37276.0
2018-09-12 14:00:00,112.95,112.97,112.76,112.93,31959.0,110.0349,110.0544,109.8499,110.0155,31959.0
2018-09-12 14:05:00,112.91,112.95,112.71,112.79,16369.0,109.996,110.0349,109.8011,109.8791,16369.0
2018-09-12 14:10:00,112.78,112.86,112.52,112.61,26567.0,109.8693,109.9473,109.616,109.7037,26567.0
2018-09-12 14:15:00,112.56,112.6,112.48,112.58,21380.0,109.655,109.694,109.5771,109.6745,21380.0
2018-09-12 14:20:00,112.61,112.77,112.6,112.67,18852.0,109.7037,109.8596,109.694,109.7622,18852.0
2018-09-12 14:25:00,112.66,112.82,112.66,112.73,15219.0,109.7524,109.9083,109.7524,109.8206,15219.0
2018-09-12 14:30:00,112.78,112.79,112.58,112.62,16596.0,109.8693,109.8791,109.6745,109.7135,16596.0
2018-09-12 14:35:00,112.63,112.71,112.6,112.71,14839.0,109.7232,109.8011,109.694,109.8011,14839.0
2018-09-12 14:40:00,112.71,112.76,112.61,112.67,13172.0,109.8011,109.8499,109.7037,109.7622,13172.0
2018-09-12 14:45:00,112.66,112.66,112.46,112.61,18740.0,109.7524,109.7524,109.5576,109.7037,18740.0
2018-09-12 14:50:00,112.61,112.75,112.58,112.73,14337.0,109.7037,109.8401,109.6745,109.8206,14337.0
2018-09-12 14:55:00,112.71,112.76,112.66,112.66,14728.0,109.8011,109.8499,109.7524,109.7524,14728.0
2018-09-12 15:00:00,112.67,112.82,112.67,112.78,15127.0,109.7622,109.9083,109.7622,109.8693,15127.0
2018-09-12 15:05:00,112.78,112.95,112.78,112.91,21106.0,109.8693,110.0349,109.8693,109.996,21106.0
2018-09-12 15:10:00,112.9,113.02,112.89,112.98,21434.0,109.9862,110.1031,109.9765,110.0642,21434.0
2018-09-12 15:15:00,112.98,113.02,112.91,113.0,19909.0,110.0642,110.1031,109.996,110.0837,19909.0
2018-09-12 15:20:00,113.02,113.08,112.99,113.01,24711.0,110.1031,110.1616,110.0739,110.0934,24711.0
2018-09-12 15:25:00,113.01,113.08,112.99,113.01,19958.0,110.0934,110.1616,110.0739,110.0934,19958.0
2018-09-12 15:30:00,113.01,113.15,112.99,113.05,42386.0,110.0934,110.2298,110.0739,110.1324,42386.0
2018-09-12 15:35:00,113.06,113.13,113.04,113.09,27999.0,110.1421,110.2103,110.1226,110.1713,27999.0
2018-09-12 15:40:00,113.09,113.13,113.05,113.06,25524.0,110.1713,110.2103,110.1324,110.1421,25524.0
2018-09-12 15:45:00,113.07,113.08,112.94,112.98,47430.0,110.1518,110.1616,110.0252,110.0642,47430.0
2018-09-12 15:50:00,113.0,113.04,112.97,112.99,78128.0,110.0837,110.1226,110.0544,110.0739,78128.0
2018-09-12 15:55:00,112.99,113.07,112.98,113.0,106377.0,110.0739,110.1518,110.0642,110.0837,106377.0
2018-09-13 09:30:00,113.75,113.93,113.32,113.76,63656.0,110.8143,110.9897,110.3954,110.824,63656.0
2018-09-13 09:35:00,113.81,114.0,113.54,113.54,27569.0,110.8728,111.0578,110.6097,110.6097,27569.0
2018-09-13 09:40:00,113.58,113.58,113.27,113.37,23797.0,110.6487,110.6487,110.3467,110.4441,23797.0
2018-09-13 09:45:00,113.35,113.69,113.31,113.64,27708.0,110.4246,110.7558,110.3857,110.7071,27708.0
2018-09-13 09:50:00,113.57,113.57,113.31,113.38,43443.0,110.6389,110.6389,110.3857,110.4538,43443.0
2018-09-13 09:55:00,113.45,113.45,113.28,113.34,13520.0,110.522,110.522,110.3564,110.4149,13520.0
2018-09-13 10:00:00,113.32,113.54,113.26,113.47,30523.0,110.3954,110.6097,110.3369,110.5415,30523.0
2018-09-13 10:05:00,113.49,113.75,113.49,113.65,31274.0,110.561,110.8143,110.561,110.7169,31274.0
2018-09-13 10:10:00,113.62,113.62,113.44,113.48,23304.0,110.6877,110.6877,110.5123,110.5513,23304.0
2018-09-13 10:15:00,113.5,113.5,113.2,113.33,20872.0,110.5708,110.5708,110.2785,110.4051,20872.0
2018-09-13 10:20:00,113.32,113.39,113.22,113.28,16906.0,110.3954,110.4636,110.298,110.3564,16906.0
2018-09-13 10:25:00,113.28,113.3,113.03,113.14,23191.0,110.3564,110.3759,110.1129,110.22,23191.0
2018-09-13 10:30:00,113.17,113.33,113.13,113.24,13768.0,110.2493,110.4051,110.2103,110.3175,13768.0
2018-09-13 10:35:00,113.24,113.26,113.1,113.18,17127.0,110.3175,110.3369,110.1811,110.259,17127.0
2018-09-13 10:40:00,113.13,113.37,113.12,113.35,37804.0,110.2103,110.4441,110.2006,110.4246,37804.0
2018-09-13 10:45:00,113.34,113.66,113.33,113.46,21665.0,110.4149,110.7266,110.4051,110.5318,21665.0
2018-09-13 10:50:00,113.46,113.65,113.33,113.6,22469.0,110.5318,110.7169,110.4051,110.6682,22469.0
2018-09-13 10:55:00,113.61,113.72,113.59,113.7,17515.0,110.6779,110.7851,110.6584,110.7656,17515.0
2018-09-13 11:00:00,113.7,113.77,113.6,113.74,16902.0,110.7656,110.8338,110.6682,110.8046,16902.0
2018-09-13 11:05:00,113.78,113.89,113.7,113.77,12924.0,110.8435,110.9507,110.7656,110.8338,12924.0
2018-09-13 11:10:00,113.78,113.92,113.73,113.91,20966.0,110.8435,110.9799,110.7948,110.9702,20966.0
2018-09-13 11:15:00,113.9,113.97,113.84,113.95,23147.0,110.9604,111.0286,110.902,111.0091,23147.0
2018-09-13 11:20:00,113.93,114.17,113.9,114.13,44873.0,110.9897,111.2235,110.9604,111.1845,44873.0
2018-09-13 11:25:00,114.1,114.33,113.99,114.33,50634.0,111.1553,111.3793,111.0481,111.3793,50634.0
2018-09-13 11:30:00,114.32,114.37,114.15,114.26,23894.0,111.3696,111.4183,111.204,111.3111,23894.0
2018-09-13 11:35:00,114.24,114.31,114.19,114.28,16242.0,111.2917,111.3598,111.2429,111.3306,16242.0
2018-09-13 11:40:00,114.26,114.28,114.15,114.28,15624.0,111.3111,111.3306,111.204,111.3306,15624.0
2018-09-13 11:45:00,114.29,114.48,114.29,114.39,40307.0,111.3404,111.5255,111.3404,111.4378,40307.0
2018-09-13 11:50:00,114.39,114.5,114.27,114.35,45275.0,111.4378,111.5449,111.3209,111.3988,45275.0
2018-09-13 11:55:00,114.36,114.45,114.31,114.41,13898.0,111.4086,111.4962,111.3598,111.4573,13898.0
2018-09-13 12:00:00,114.41,114.41,114.27,114.29,22273.0,111.4573,111.4573,111.3209,111.3404,22273.0
2018-09-13 12:05:00,114.28,114.39,114.16,114.21,20772.0,111.3306,111.4378,111.2137,111.2624,20772.0
2018-09-13 12:10:00,114.21,114.32,114.19,114.26,11058.0,111.2624,111.3696,111.2429,111.3111,11058.0
2018-09-13 12:15:00,114.26,114.39,114.24,114.35,16084.0,111.3111,111.4378,111.2917,111.3988,16084.0
2018-09-13 12:20:00,114.37,114.46,114.36,114.4,12714.0,111.4183,111.506,111.4086,111.4475,12714.0
2018-09-13 12:25:00,114.41,114.44,114.37,114.4,12306.0,111.4573,111.4865,111.4183,111.4475,12306.0
2018-09-13 12:30:00,114.39,114.45,114.37,114.44,12725.0,111.4378,111.4962,111.4183,111.4865,12725.0
2018-09-13 12:35:00,114.43,114.58,114.42,114.58,11147.0,111.4768,111.6229,111.467,111.6229,11147.0
2018-09-13 12:40:00,114.57,114.61,114.48,114.48,13402.0,111.6131,111.6521,111.5255,111.5255,13402.0
2018-09-13 12:45:00,114.48,114.55,114.43,114.54,11870.0,111.5255,111.5937,111.4768,111.5839,11870.0
2018-09-13 12:50:00,114.52,114.53,114.41,114.45,8506.0,111.5644,111.5742,111.4573,111.4962,8506.0
2018-09-13 12:55:00,114.43,114.44,114.38,114.41,8300.0,111.4768,111.4865,111.428,111.4573,8300.0
2018-09-13 13:00:00,114.44,114.46,114.37,114.45,10476.0,111.4865,111.506,111.4183,111.4962,10476.0
2018-09-13 13:05:00,114.46,114.49,114.39,114.41,10025.0,111.506,111.5352,111.4378,111.4573,10025.0
2018-09-13 13:10:00,114.38,114.44,114.36,114.43,10380.0,111.428,111.4865,111.4086,111.4768,10380.0
2018-09-13 13:15:00,114.43,114.44,114.35,114.38,10905.0,111.4768,111.4865,111.3988,111.428,10905.0
2018-09-13 13:20:00,114.38,114.5,114.37,114.48,175355.0,111.428,111.5449,111.4183,111.5255,175355.0
2018-09-13 13:25:00,114.48,114.57,114.46,114.48,35383.0,111.5255,111.6131,111.506,111.5255,35383.0
2018-09-13 13:30:00,114.49,114.57,114.43,114.43,13184.0,111.5352,111.6131,111.4768,111.4768,13184.0
2018-09-13 13:35:00,114.44,114.46,114.35,114.44,12432.0,111.4865,111.506,111.3988,111.4865,12432.0
2018-09-13 13:40:00,114.45,114.48,114.33,114.4,11899.0,111.4962,111.5255,111.3793,111.4475,11899.0
2018-09-13 13:45:00,114.39,114.41,114.24,114.25,10329.0,111.4378,111.4573,111.2917,111.3014,10329.0
2018-09-13 13:50:00,114.26,114.26,114.12,114.13,11628.0,111.3111,111.3111,111.1748,111.1845,11628.0
2018-09-13 13:55:00,114.14,114.19,114.12,114.16,11220.0,111.1942,111.2429,111.1748,111.2137,11220.0
2018-09-13 14:00:00,114.13,114.19,114.11,114.18,8996.0,111.1845,111.2429,111.165,111.2332,8996.0
2018-09-13 14:05:00,114.19,114.27,114.18,114.22,18020.0,111.2429,111.3209,111.2332,111.2722,18020.0
2018-09-13 14:10:00,114.21,114.26,114.12,114.15,13729.0,111.2624,111.3111,111.1748,111.204,13729.0
2018-09-13 14:15:00,114.12,114.16,113.86,113.91,13722.0,111.1748,111.2137,110.9215,110.9702,13722.0
2018-09-13 14:20:00,113.9,113.97,113.82,113.95,16487.0,110.9604,111.0286,110.8825,111.0091,16487.0
2018-09-13 14:25:00,113.94,114.01,113.88,113.91,13272.0,110.9994,111.0676,110.9409,110.9702,13272.0
2018-09-13 14:30:00,113.89,114.0,113.85,113.95,15047.0,110.9507,111.0578,110.9117,111.0091,15047.0
2018-09-13 14:35:00,113.98,114.02,113.86,113.9,12146.0,111.0384,111.0773,110.9215,110.9604,12146.0
2018-09-13 14:40:00,113.88,114.11,113.88,114.1,17187.0,110.9409,111.165,110.9409,111.1553,17187.0
2018-09-13 14:45:00,114.09,114.15,114.03,114.11,15958.0,111.1455,111.204,111.0871,111.165,15958.0
2018-09-13 14:50:00,114.1,114.1,113.97,114.06,15896.0,111.1553,111.1553,111.0286,111.1163,15896.0
2018-09-13 14:55:00,114.06,114.06,113.97,114.01,17347.0,111.1163,111.1163,111.0286,111.0676,17347.0
2018-09-13 15:00:00,114.01,114.04,113.92,113.92,27062.0,111.0676,111.0968,110.9799,110.9799,27062.0
2018-09-13 15:05:00,113.91,113.94,113.82,113.83,17248.0,110.9702,110.9994,110.8825,110.8922,17248.0
2018-09-13 15:10:00,113.81,113.85,113.76,113.76,24838.0,110.8728,110.9117,110.824,110.824,24838.0
2018-09-13 15:15:00,113.77,113.82,113.61,113.68,25659.0,110.8338,110.8825,110.6779,110.7461,25659.0
2018-09-13 15:20:00,113.69,113.79,113.66,113.73,22526.0,110.7558,110.8533,110.7266,110.7948,22526.0
2018-09-13 15:25:00,113.73,113.8,113.72,113.73,24917.0,110.7948,110.863,110.7851,110.7948,24917.0
2018-09-13 15:30:00,113.73,113.74,113.64,113.69,30268.0,110.7948,110.8046,110.7071,110.7558,30268.0
2018-09-13 15:35:00,113.68,113.7,113.5,113.5,28499.0,110.7461,110.7656,110.5708,110.5708,28499.0
2018-09-13 15:40:00,113.5,113.69,113.49,113.69,33914.0,110.5708,110.7558,110.561,110.7558,33914.0
2018-09-13 15:45:00,113.67,113.74,113.57,113.71,34360.0,110.7364,110.8046,110.6389,110.7753,34360.0
2018-09-13 15:50:00,113.73,113.74,113.64,113.73,68087.0,110.7948,110.8046,110.7071,110.7948,68087.0
2018-09-13 15:55:00,113.74,113.85,113.72,113.84,91219.0,110.8046,110.9117,110.7851,110.902,91219.0
2018-09-14 09:30:00,114.41,115.23,114.26,115.18,161682.0,111.4573,112.2561,111.3111,112.2074,161682.0
2018-09-14 09:35:00,115.15,116.2,115.14,115.87,122195.0,112.1782,113.2011,112.1684,112.8796,122195.0
2018-09-14 09:40:00,115.9,116.5,115.75,115.87,137867.0,112.9088,113.4933,112.7627,112.8796,137867.0
2018-09-14 09:45:00,115.88,116.01,115.64,115.84,67724.0,112.8893,113.016,112.6555,112.8504,67724.0
2018-09-14 09:50:00,115.84,116.1,115.63,116.07,62721.0,112.8504,113.1037,112.6458,113.0744,62721.0
2018-09-14 09:55:00,116.14,116.14,115.76,116.0,37755.0,113.1426,113.1426,112.7724,113.0062,37755.0
2018-09-14 10:00:00,116.05,116.51,115.94,115.97,46954.0,113.0549,113.5031,112.9478,112.977,46954.0
2018-09-14 10:05:00,116.02,116.08,115.86,115.99,126289.0,113.0257,113.0842,112.8698,112.9965,126289.0
2018-09-14 10:10:00,115.97,116.02,115.67,115.81,43811.0,112.977,113.0257,112.6847,112.8211,43811.0
2018-09-14 10:15:00,115.8,115.93,115.75,115.75,27948.0,112.8114,112.938,112.7627,112.7627,27948.0
2018-09-14 10:20:00,115.75,115.77,115.52,115.62,24450.0,112.7627,112.7822,112.5386,112.636,24450.0
2018-09-14 10:25:00,115.63,115.66,115.34,115.46,26465.0,112.6458,112.675,112.3633,112.4802,26465.0
2018-09-14 10:30:00,115.48,115.51,115.38,115.4,26680.0,112.4997,112.5289,112.4022,112.4217,26680.0
2018-09-14 10:35:00,115.42,115.8,115.4,115.63,57180.0,112.4412,112.8114,112.4217,112.6458,57180.0
2018-09-14 10:40:00,115.63,115.7,115.26,115.4,24760.0,112.6458,112.714,112.2853,112.4217,24760.0
2018-09-14 10:45:00,115.39,115.46,115.08,115.09,13125.0,112.412,112.4802,112.11,112.1197,13125.0
2018-09-14 10:50:00,115.07,115.11,114.95,115.08,18121.0,112.1002,112.1392,111.9833,112.11,18121.0
2018-09-14 10:55:00,115.08,115.2,115.04,115.13,26926.0,112.11,112.2269,112.071,112.1587,26926.0
2018-09-14 11:00:00,115.11,115.39,114.95,115.15,33266.0,112.1392,112.412,111.9833,112.1782,33266.0
2018-09-14 11:05:00,115.16,115.29,115.08,115.25,15305.0,112.1879,112.3146,112.11,112.2756,15305.0
2018-09-14 11:10:00,115.22,115.24,115.11,115.14,21786.0,112.2464,112.2658,112.1392,112.1684,21786.0
2018-09-14 11:15:00,115.15,115.15,114.93,114.95,24660.0,112.1782,112.1782,111.9638,111.9833,24660.0
2018-09-14 11:20:00,114.96,115.08,114.91,114.93,12722.0,111.9931,112.11,111.9444,111.9638,12722.0
2018-09-14 11:25:00,114.96,114.97,114.75,114.88,12914.0,111.9931,112.0028,111.7885,111.9151,12914.0
2018-09-14 11:30:00,114.87,114.9,114.71,114.77,21924.0,111.9054,111.9346,111.7495,111.808,21924.0
2018-09-14 11:35:00,114.79,114.8,114.71,114.76,11854.0,111.8275,111.8372,111.7495,111.7982,11854.0
2018-09-14 11:40:00,114.78,114.78,114.69,114.74,13012.0,111.8177,111.8177,111.73,111.7788,13012.0
2018-09-14 11:45:00,114.74,114.79,114.68,114.71,11560.0,111.7788,111.8275,111.7203,111.7495,11560.0
2018-09-14 11:50:00,114.72,114.76,114.67,114.68,9086.0,111.7593,111.7982,111.7106,111.7203,9086.0
2018-09-14 11:55:00,114.68,114.71,114.6,114.71,12338.0,111.7203,111.7495,111.6424,111.7495,12338.0
2018-09-14 12:00:00,114.71,114.71,114.12,114.2,38112.0,111.7495,111.7495,111.1748,111.2527,38112.0
2018-09-14 12:05:00,114.13,114.15,113.96,114.11,14069.0,111.1845,111.204,111.0189,111.165,14069.0
2018-09-14 12:10:00,114.16,114.19,114.0,114.0,16423.0,111.2137,111.2429,111.0578,111.0578,16423.0
2018-09-14 12:15:00,113.99,114.21,113.98,114.15,14576.0,111.0481,111.2624,111.0384,111.204,14576.0
2018-09-14 12:20:00,114.16,114.18,113.93,114.01,22544.0,111.2137,111.2332,110.9897,111.0676,22544.0
2018-09-14 12:25:00,114.02,114.15,113.75,113.9,18706.0,111.0773,111.204,110.8143,110.9604,18706.0
2018-09-14 12:30:00,113.9,113.92,113.76,113.82,14545.0,110.9604,110.9799,110.824,110.8825,14545.0
2018-09-14 12:35:00,113.84,114.19,113.84,114.0,27188.0,110.902,111.2429,110.902,111.0578,27188.0
2018-09-14 12:40:00,114.02,114.16,113.97,114.05,9883.0,111.0773,111.2137,111.0286,111.1066,9883.0
2018-09-14 12:45:00,114.08,114.18,114.02,114.16,17969.0,111.1358,111.2332,111.0773,111.2137,17969.0
2018-09-14 12:50:00,114.14,114.23,114.07,114.11,11671.0,111.1942,111.2819,111.126,111.165,11671.0
2018-09-14 12:55:00,114.12,114.17,114.02,114.06,11599.0,111.1748,111.2235,111.0773,111.1163,11599.0
2018-09-14 13:00:00,114.07,114.1,113.96,114.1,11445.0,111.126,111.1553,111.0189,111.1553,11445.0
2018-09-14 13:05:00,114.08,114.1,113.83,113.88,16644.0,111.1358,111.1553,110.8922,110.9409,16644.0
2018-09-14 13:10:00,113.83,114.11,113.77,114.09,14510.0,110.8922,111.165,110.8338,111.1455,14510.0
2018-09-14 13:15:00,114.09,114.11,114.01,114.05,6671.0,111.1455,111.165,111.0676,111.1066,6671.0
2018-09-14 13:20:00,114.03,114.22,114.03,114.07,15668.0,111.0871,111.2722,111.0871,111.126,15668.0
2018-09-14 13:25:00,114.08,114.27,114.05,114.06,22098.0,111.1358,111.3209,111.1066,111.1163,22098.0
2018-09-14 13:30:00,114.07,114.25,114.07,114.17,12207.0,111.126,111.3014,111.126,111.2235,12207.0
2018-09-14 13:35:00,114.2,114.24,114.17,114.19,7054.0,111.2527,111.2917,111.2235,111.2429,7054.0
2018-09-14 13:40:00,114.2,114.21,114.11,114.14,8787.0,111.2527,111.2624,111.165,111.1942,8787.0
2018-09-14 13:45:00,114.14,114.21,114.01,114.19,14554.0,111.1942,111.2624,111.0676,111.2429,14554.0
2018-09-14 13:50:00,114.2,114.28,114.16,114.28,14927.0,111.2527,111.3306,111.2137,111.3306,14927.0
2018-09-14 13:55:00,114.29,114.43,114.22,114.32,57842.0,111.3404,111.4768,111.2722,111.3696,57842.0
2018-09-14 14:00:00,114.31,114.39,114.29,114.31,15579.0,111.3598,111.4378,111.3404,111.3598,15579.0
2018-09-14 14:05:00,114.3,114.36,114.27,114.27,28271.0,111.3501,111.4086,111.3209,111.3209,28271.0
2018-09-14 14:10:00,114.27,114.36,114.27,114.3,18553.0,111.3209,111.4086,111.3209,111.3501,18553.0
2018-09-14 14:15:00,114.31,114.38,114.17,114.17,25597.0,111.3598,111.428,111.2235,111.2235,25597.0
2018-09-14 14:20:00,114.17,114.29,114.16,114.18,13625.0,111.2235,111.3404,111.2137,111.2332,13625.0
2018-09-14 14:25:00,114.18,114.24,114.13,114.21,13201.0,111.2332,111.2917,111.1845,111.2624,13201.0
2018-09-14 14:30:00,114.21,114.24,114.09,114.19,17319.0,111.2624,111.2917,111.1455,111.2429,17319.0
2018-09-14 14:35:00,114.19,114.23,114.17,114.2,9850.0,111.2429,111.2819,111.2235,111.2527,9850.0
2018-09-14 14:40:00,114.19,114.21,114.12,114.17,17534.0,111.2429,111.2624,111.1748,111.2235,17534.0
2018-09-14 14:45:00,114.15,114.23,114.08,114.22,14964.0,111.204,111.2819,111.1358,111.2722,14964.0
2018-09-14 14:50:00,114.22,114.3,114.18,114.27,12690.0,111.2722,111.3501,111.2332,111.3209,12690.0
2018-09-14 14:55:00,114.25,114.29,114.23,114.26,13188.0,111.3014,111.3404,111.2819,111.3111,13188.0
2018-09-14 15:00:00,114.23,114.36,114.23,114.29,68205.0,111.2819,111.4086,111.2819,111.3404,68205.0
2018-09-14 15:05:00,114.29,114.32,114.11,114.11,19382.0,111.3404,111.3696,111.165,111.165,19382.0
2018-09-14 15:10:00,114.11,114.16,113.92,113.95,35100.0,111.165,111.2137,110.9799,111.0091,35100.0
2018-09-14 15:15:00,113.94,114.08,113.82,114.08,104465.0,110.9994,111.1358,110.8825,111.1358,104465.0
2018-09-14 15:20:00,114.07,114.11,113.99,114.05,22728.0,111.126,111.165,111.0481,111.1066,22728.0
2018-09-14 15:25:00,114.03,114.14,113.99,114.1,28716.0,111.0871,111.1942,111.0481,111.1553,28716.0
2018-09-14 15:30:00,114.12,114.22,114.08,114.22,20026.0,111.1748,111.2722,111.1358,111.2722,20026.0
2018-09-14 15:35:00,114.22,114.24,114.14,114.21,22239.0,111.2722,111.2917,111.1942,111.2624,22239.0
2018-09-14 15:40:00,114.21,114.23,114.17,114.2,22387.0,111.2624,111.2819,111.2235,111.2527,22387.0
2018-09-14 15:45:00,114.2,114.29,114.18,114.29,33199.0,111.2527,111.3404,111.2332,111.3404,33199.0
2018-09-14 15:50:00,114.3,114.43,114.25,114.35,64916.0,111.3501,111.4768,111.3014,111.3988,64916.0
2018-09-14 15:55:00,114.34,114.37,114.24,114.27,99727.0,111.3891,111.4183,111.2917,111.3209,99727.0
2018-09-17 09:30:00,114.38,114.74,114.11,114.17,56952.0,111.428,111.7788,111.165,111.2235,56952.0
2018-09-17 09:35:00,114.25,114.26,113.14,113.2,43568.0,111.3014,111.3111,110.22,110.2785,43568.0
2018-09-17 09:40:00,113.26,113.52,113.04,113.18,33305.0,110.3369,110.5902,110.1226,110.259,33305.0
2018-09-17 09:45:00,113.29,113.29,113.0,113.16,43309.0,110.3662,110.3662,110.0837,110.2395,43309.0
2018-09-17 09:50:00,113.16,113.42,113.14,113.29,32059.0,110.2395,110.4928,110.22,110.3662,32059.0
2018-09-17 09:55:00,113.3,113.92,113.3,113.73,29446.0,110.3759,110.9799,110.3759,110.7948,29446.0
2018-09-17 10:00:00,113.73,113.78,113.34,113.49,29343.0,110.7948,110.8435,110.4149,110.561,29343.0
2018-09-17 10:05:00,113.47,113.73,113.4,113.48,45136.0,110.5415,110.7948,110.4733,110.5513,45136.0
2018-09-17 10:10:00,113.47,113.64,113.39,113.49,38449.0,110.5415,110.7071,110.4636,110.561,38449.0
2018-09-17 10:15:00,113.45,113.51,113.28,113.5,20891.0,110.522,110.5805,110.3564,110.5708,20891.0
2018-09-17 10:20:00,113.5,113.63,113.42,113.42,30756.0,110.5708,110.6974,110.4928,110.4928,30756.0
2018-09-17 10:25:00,113.43,113.54,113.33,113.42,15406.0,110.5026,110.6097,110.4051,110.4928,15406.0
2018-09-17 10:30:00,113.41,113.49,113.25,113.36,20433.0,110.4831,110.561,110.3272,110.4344,20433.0
2018-09-17 10:35:00,113.36,113.42,113.27,113.42,20598.0,110.4344,110.4928,110.3467,110.4928,20598.0
2018-09-17 10:40:00,113.45,113.68,113.43,113.55,29061.0,110.522,110.7461,110.5026,110.6195,29061.0
2018-09-17 10:45:00,113.55,113.59,113.37,113.4,16900.0,110.6195,110.6584,110.4441,110.4733,16900.0
2018-09-17 10:50:00,113.41,113.46,113.23,113.28,33440.0,110.4831,110.5318,110.3077,110.3564,33440.0
2018-09-17 10:55:00,113.23,113.27,113.15,113.19,18333.0,110.3077,110.3467,110.2298,110.2688,18333.0
2018-09-17 11:00:00,113.19,113.37,113.18,113.31,17693.0,110.2688,110.4441,110.259,110.3857,17693.0
2018-09-17 11:05:00,113.31,113.31,113.12,113.28,25843.0,110.3857,110.3857,110.2006,110.3564,25843.0
2018-09-17 11:10:00,113.3,113.53,113.3,113.53,13496.0,110.3759,110.6,110.3759,110.6,13496.0
2018-09-17 11:15:00,113.52,113.62,113.47,113.5,22537.0,110.5902,110.6877,110.5415,110.5708,22537.0
2018-09-17 11:20:00,113.48,113.69,113.45,113.67,24803.0,110.5513,110.7558,110.522,110.7364,24803.0
2018-09-17 11:25:00,113.67,113.68,113.58,113.68,22147.0,110.7364,110.7461,110.6487,110.7461,22147.0
2018-09-17 11:30:00,113.67,113.75,113.62,113.67,29745.0,110.7364,110.8143,110.6877,110.7364,29745.0
2018-09-17 11:35:00,113.68,113.91,113.67,113.87,27452.0,110.7461,110.9702,110.7364,110.9312,27452.0
2018-09-17 11:40:00,113.86,113.9,113.79,113.89,17381.0,110.9215,110.9604,110.8533,110.9507,17381.0
2018-09-17 11:45:00,113.86,114.0,113.74,113.77,19547.0,110.9215,111.0578,110.8046,110.8338,19547.0
2018-09-17 11:50:00,113.74,113.89,113.72,113.82,20951.0,110.8046,110.9507,110.7851,110.8825,20951.0
2018-09-17 11:55:00,113.83,113.91,113.78,113.91,15103.0,110.8922,110.9702,110.8435,110.9702,15103.0
2018-09-17 12:00:00,113.91,114.19,113.89,114.13,31376.0,110.9702,111.2429,110.9507,111.1845,31376.0
2018-09-17 12:05:00,114.11,114.12,114.02,114.02,15523.0,111.165,111.1748,111.0773,111.0773,15523.0
2018-09-17 12:10:00,114.02,114.11,113.94,114.1,10606.0,111.0773,111.165,110.9994,111.1553,10606.0
2018-09-17 12:15:00,114.1,114.19,114.05,114.16,14871.0,111.1553,111.2429,111.1066,111.2137,14871.0
2018-09-17 12:20:00,114.19,114.25,114.16,114.25,17593.0,111.2429,111.3014,111.2137,111.3014,17593.0
2018-09-17 12:25:00,114.22,114.23,113.96,113.96,9926.0,111.2722,111.2819,111.0189,111.0189,9926.0
2018-09-17 12:30:00,113.98,114.01,113.91,113.94,12069.0,111.0384,111.0676,110.9702,110.9994,12069.0
2018-09-17 12:35:00,113.94,114.18,113.94,114.15,15220.0,110.9994,111.2332,110.9994,111.204,15220.0
2018-09-17 12:40:00,114.14,114.15,114.01,114.02,10253.0,111.1942,111.204,111.0676,111.0773,10253.0
2018-09-17 12:45:00,114.01,114.26,114.01,114.23,15095.0,111.0676,111.3111,111.0676,111.2819,15095.0
2018-09-17 12:50:00,114.22,114.29,114.16,114.17,26630.0,111.2722,111.3404,111.2137,111.2235,26630.0
2018-09-17 12:55:00,114.17,114.26,114.07,114.21,19443.0,111.2235,111.3111,111.126,111.2624,19443.0
2018-09-17 13:00:00,114.23,114.33,114.12,114.17,10620.0,111.2819,111.3793,111.1748,111.2235,10620.0
2018-09-17 13:05:00,114.15,114.19,114.12,114.16,16013.0,111.204,111.2429,111.1748,111.2137,16013.0
2018-09-17 13:10:00,114.15,114.16,114.09,114.11,7257.0,111.204,111.2137,111.1455,111.165,7257.0
2018-09-17 13:15:00,114.1,114.12,114.03,114.06,19177.0,111.1553,111.1748,111.0871,111.1163,19177.0
2018-09-17 13:20:00,114.05,114.12,114.02,114.02,16025.0,111.1066,111.1748,111.0773,111.0773,16025.0
2018-09-17 13:25:00,114.03,114.05,113.88,113.88,21494.0,111.0871,111.1066,110.9409,110.9409,21494.0
2018-09-17 13:30:00,113.87,113.87,113.65,113.78,19410.0,110.9312,110.9312,110.7169,110.8435,19410.0
2018-09-17 13:35:00,113.75,113.75,113.6,113.72,12608.0,110.8143,110.8143,110.6682,110.7851,12608.0
2018-09-17 13:40:00,113.73,113.8,113.59,113.66,24747.0,110.7948,110.863,110.6584,110.7266,24747.0
2018-09-17 13:45:00,113.66,113.76,113.54,113.76,20205.0,110.7266,110.824,110.6097,110.824,20205.0
2018-09-17 13:50:00,113.75,113.86,113.61,113.86,17619.0,110.8143,110.9215,110.6779,110.9215,17619.0
2018-09-17 13:55:00,113.89,114.05,113.87,113.92,22484.0,110.9507,111.1066,110.9312,110.9799,22484.0
2018-09-17 14:00:00,113.89,114.0,113.84,113.9,17707.0,110.9507,111.0578,110.902,110.9604,17707.0
2018-09-17 14:05:00,113.9,113.95,113.82,113.88,14463.0,110.9604,111.0091,110.8825,110.9409,14463.0
2018-09-17 14:10:00,113.86,113.92,113.8,113.89,21318.0,110.9215,110.9799,110.863,110.9507,21318.0
2018-09-17 14:15:00,113.9,113.97,113.84,113.91,16049.0,110.9604,111.0286,110.902,110.9702,16049.0
2018-09-17 14:20:00,113.92,114.05,113.92,114.0,18515.0,110.9799,111.1066,110.9799,111.0578,18515.0
2018-09-17 14:25:00,114.01,114.04,113.9,113.92,14553.0,111.0676,111.0968,110.9604,110.9799,14553.0
2018-09-17 14:30:00,113.9,113.91,113.81,113.85,15804.0,110.9604,110.9702,110.8728,110.9117,15804.0
2018-09-17 14:35:00,113.85,113.89,113.78,113.8,15105.0,110.9117,110.9507,110.8435,110.863,15105.0
2018-09-17 14:40:00,113.79,113.83,113.76,113.81,11806.0,110.8533,110.8922,110.824,110.8728,11806.0
2018-09-17 14:45:00,113.81,113.81,113.68,113.68,15861.0,110.8728,110.8728,110.7461,110.7461,15861.0
2018-09-17 14:50:00,113.69,113.69,113.59,113.61,14930.0,110.7558,110.7558,110.6584,110.6779,14930.0
2018-09-17 14:55:00,113.62,113.66,113.56,113.62,19312.0,110.6877,110.7266,110.6292,110.6877,19312.0
2018-09-17 15:00:00,113.63,113.66,113.5,113.54,22872.0,110.6974,110.7266,110.5708,110.6097,22872.0
2018-09-17 15:05:00,113.54,113.55,113.39,113.43,22874.0,110.6097,110.6195,110.4636,110.5026,22874.0
2018-09-17 15:10:00,113.43,113.44,113.31,113.4,26713.0,110.5026,110.5123,110.3857,110.4733,26713.0
2018-09-17 15:15:00,113.4,113.44,113.21,113.22,24428.0,110.4733,110.5123,110.2882,110.298,24428.0
2018-09-17 15:20:00,113.21,113.21,113.06,113.1,31183.0,110.2882,110.2882,110.1421,110.1811,31183.0
2018-09-17 15:25:00,113.09,113.17,113.01,113.02,62133.0,110.1713,110.2493,110.0934,110.1031,62133.0
2018-09-17 15:30:00,113.02,113.03,112.88,112.93,83225.0,110.1031,110.1129,109.9668,110.0155,83225.0
2018-09-17 15:35:00,112.91,112.98,112.81,112.81,42040.0,109.996,110.0642,109.8986,109.8986,42040.0
2018-09-17 15:40:00,112.81,112.81,112.69,112.78,75183.0,109.8986,109.8986,109.7817,109.8693,75183.0
2018-09-17 15:45:00,112.78,112.81,112.73,112.79,95682.0,109.8693,109.8986,109.8206,109.8791,95682.0
2018-09-17 15:50:00,112.78,112.8,112.62,112.71,136605.0,109.8693,109.8888,109.7135,109.8011,136605.0
2018-09-17 15:55:00,112.71,112.75,112.63,112.69,224629.0,109.8011,109.8401,109.7232,109.7817,224629.0
2018-09-18 09:30:00,112.83,113.96,112.34,113.73,74499.0,109.918,111.0189,109.4407,110.7948,74499.0
2018-09-18 09:35:00,113.69,113.82,113.1,113.27,41485.0,110.7558,110.8825,110.1811,110.3467,41485.0
2018-09-18 09:40:00,113.34,113.36,112.98,113.25,63228.0,110.4149,110.4344,110.0642,110.3272,63228.0
2018-09-18 09:45:00,113.33,113.44,112.96,113.19,31493.0,110.4051,110.5123,110.0447,110.2688,31493.0
2018-09-18 09:50:00,113.22,113.33,113.09,113.09,45649.0,110.298,110.4051,110.1713,110.1713,45649.0
2018-09-18 09:55:00,113.12,113.12,112.59,112.6,55922.0,110.2006,110.2006,109.6842,109.694,55922.0
2018-09-18 10:00:00,112.62,112.85,112.54,112.66,80524.0,109.7135,109.9375,109.6355,109.7524,80524.0
2018-09-18 10:05:00,112.68,113.0,112.66,112.98,52055.0,109.7719,110.0837,109.7524,110.0642,52055.0
2018-09-18 10:10:00,112.98,113.01,112.81,112.94,48121.0,110.0642,110.0934,109.8986,110.0252,48121.0
2018-09-18 10:15:00,112.94,113.09,112.91,113.07,129488.0,110.0252,110.1713,109.996,110.1518,129488.0
2018-09-18 10:20:00,113.07,113.07,112.8,112.8,28578.0,110.1518,110.1518,109.8888,109.8888,28578.0
2018-09-18 10:25:00,112.8,112.82,112.47,112.47,50028.0,109.8888,109.9083,109.5673,109.5673,50028.0
2018-09-18 10:30:00,112.52,112.66,112.3,112.31,76487.0,109.616,109.7524,109.4017,109.4115,76487.0
2018-09-18 10:35:00,112.33,112.47,112.24,112.38,53389.0,109.4309,109.5673,109.3433,109.4797,53389.0
2018-09-18 10:40:00,112.39,112.53,112.14,112.44,36779.0,109.4894,109.6258,109.2459,109.5381,36779.0
2018-09-18 10:45:00,112.44,112.52,112.25,112.27,53554.0,109.5381,109.616,109.353,109.3725,53554.0
2018-09-18 10:50:00,112.28,112.38,112.15,112.33,52260.0,109.3822,109.4797,109.2556,109.4309,52260.0
2018-09-18 10:55:00,112.33,112.38,112.25,112.28,39912.0,109.4309,109.4797,109.353,109.3822,39912.0
2018-09-18 11:00:00,112.34,112.44,112.13,112.3,67766.0,109.4407,109.5381,109.2361,109.4017,67766.0
2018-09-18 11:05:00,112.28,112.34,111.88,112.14,55723.0,109.3822,109.4407,108.9926,109.2459,55723.0
2018-09-18 11:10:00,112.14,112.18,112.05,112.18,16634.0,109.2459,109.2848,109.1582,109.2848,16634.0
2018-09-18 11:15:00,112.17,112.43,112.15,112.41,82460.0,109.2751,109.5284,109.2556,109.5089,82460.0
2018-09-18 11:20:00,112.42,112.61,112.42,112.56,21900.0,109.5186,109.7037,109.5186,109.655,21900.0
2018-09-18 11:25:00,112.53,112.53,112.36,112.39,17379.0,109.6258,109.6258,109.4602,109.4894,17379.0
2018-09-18 11:30:00,112.39,112.51,112.28,112.5,17929.0,109.4894,109.6063,109.3822,109.5966,17929.0
2018-09-18 11:35:00,112.51,112.55,112.22,112.31,106316.0,109.6063,109.6453,109.3238,109.4115,106316.0
2018-09-18 11:40:00,112.34,112.4,112.26,112.3,42666.0,109.4407,109.4991,109.3628,109.4017,42666.0
2018-09-18 11:45:00,112.34,112.39,112.19,112.31,44902.0,109.4407,109.4894,109.2946,109.4115,44902.0
2018-09-18 11:50:00,112.34,112.4,112.28,112.33,40326.0,109.4407,109.4991,109.3822,109.4309,40326.0
2018-09-18 11:55:00,112.33,112.76,112.32,112.76,64783.0,109.4309,109.8499,109.4212,109.8499,64783.0
2018-09-18 12:00:00,112.78,112.96,112.73,112.8,16115.0,109.8693,110.0447,109.8206,109.8888,16115.0
2018-09-18 12:05:00,112.83,112.87,112.76,112.76,13135.0,109.918,109.957,109.8499,109.8499,13135.0
2018-09-18 12:10:00,112.77,112.78,112.6,112.66,14040.0,109.8596,109.8693,109.694,109.7524,14040.0
2018-09-18 12:15:00,112.68,112.71,112.51,112.53,10156.0,109.7719,109.8011,109.6063,109.6258,10156.0
2018-09-18 12:20:00,112.55,112.6,112.48,112.55,33973.0,109.6453,109.694,109.5771,109.6453,33973.0
2018-09-18 12:25:00,112.54,112.62,112.53,112.54,14655.0,109.6355,109.7135,109.6258,109.6355,14655.0
2018-09-18 12:30:00,112.56,112.57,112.46,112.56,17584.0,109.655,109.6648,109.5576,109.655,17584.0
2018-09-18 12:35:00,112.54,112.56,112.5,112.56,8403.0,109.6355,109.655,109.5966,109.655,8403.0
2018-09-18 12:40:00,112.57,112.58,112.39,112.39,11878.0,109.6648,109.6745,109.4894,109.4894,11878.0
2018-09-18 12:45:00,112.39,112.51,112.38,112.41,11301.0,109.4894,109.6063,109.4797,109.5089,11301.0
2018-09-18 12:50:00,112.42,112.48,112.36,112.48,11839.0,109.5186,109.5771,109.4602,109.5771,11839.0
2018-09-18 12:55:00,112.48,112.54,112.44,112.5,16463.0,109.5771,109.6355,109.5381,109.5966,16463.0
2018-09-18 13:00:00,112.52,112.55,112.47,112.51,42066.0,109.616,109.6453,109.5673,109.6063,42066.0
2018-09-18 13:05:00,112.48,112.58,112.45,112.57,16086.0,109.5771,109.6745,109.5479,109.6648,16086.0
2018-09-18 13:10:00,112.52,112.53,112.42,112.47,4608.0,109.616,109.6258,109.5186,109.5673,4608.0
2018-09-18 13:15:00,112.47,112.48,112.36,112.39,7886.0,109.5673,109.5771,109.4602,109.4894,7886.0
2018-09-18 13:20:00,112.36,112.36,112.26,112.3,14972.0,109.4602,109.4602,109.3628,109.4017,14972.0
2018-09-18 13:25:00,112.3,112.3,112.16,112.22,11271.0,109.4017,109.4017,109.2653,109.3238,11271.0
2018-09-18 13:30:00,112.24,112.24,112.1,112.19,11075.0,109.3433,109.3433,109.2069,109.2946,11075.0
2018-09-18 13:35:00,112.19,112.25,112.19,112.22,11797.0,109.2946,109.353,109.2946,109.3238,11797.0
2018-09-18 13:40:00,112.24,112.29,112.17,112.25,60883.0,109.3433,109.392,109.2751,109.353,60883.0
2018-09-18 13:45:00,112.25,112.45,112.23,112.38,65220.0,109.353,109.5479,109.3335,109.4797,65220.0
2018-09-18 13:50:00,112.36,112.63,112.36,112.63,6385.0,109.4602,109.7232,109.4602,109.7232,6385.0
2018-09-18 13:55:00,112.63,112.7,112.45,112.59,15892.0,109.7232,109.7914,109.5479,109.6842,15892.0
2018-09-18 14:00:00,112.61,112.7,112.53,112.69,21719.0,109.7037,109.7914,109.6258,109.7817,21719.0
2018-09-18 14:05:00,112.67,112.67,112.59,112.62,8268.0,109.7622,109.7622,109.6842,109.7135,8268.0
2018-09-18 14:10:00,112.62,112.69,112.6,112.63,11864.0,109.7135,109.7817,109.694,109.7232,11864.0
2018-09-18 14:15:00,112.61,112.66,112.53,112.64,11141.0,109.7037,109.7524,109.6258,109.7329,11141.0
2018-09-18 14:20:00,112.66,112.72,112.57,112.72,15323.0,109.7524,109.8109,109.6648,109.8109,15323.0
2018-09-18 14:25:00,112.71,112.78,112.7,112.76,15521.0,109.8011,109.8693,109.7914,109.8499,15521.0
2018-09-18 14:30:00,112.75,112.79,112.65,112.71,12065.0,109.8401,109.8791,109.7427,109.8011,12065.0
2018-09-18 14:35:00,112.7,112.77,112.66,112.7,15033.0,109.7914,109.8596,109.7524,109.7914,15033.0
2018-09-18 14:40:00,112.7,112.72,112.67,112.7,11619.0,109.7914,109.8109,109.7622,109.7914,11619.0
2018-09-18 14:45:00,112.71,112.74,112.65,112.66,10566.0,109.8011,109.8304,109.7427,109.7524,10566.0
2018-09-18 14:50:00,112.67,112.72,112.65,112.67,11256.0,109.7622,109.8109,109.7427,109.7622,11256.0
2018-09-18 14:55:00,112.68,112.7,112.61,112.66,16263.0,109.7719,109.7914,109.7037,109.7524,16263.0
2018-09-18 15:00:00,112.64,112.73,112.61,112.7,10669.0,109.7329,109.8206,109.7037,109.7914,10669.0
2018-09-18 15:05:00,112.7,112.72,112.65,112.67,14339.0,109.7914,109.8109,109.7427,109.7622,14339.0
2018-09-18 15:10:00,112.68,112.72,112.62,112.71,16632.0,109.7719,109.8109,109.7135,109.8011,16632.0
2018-09-18 15:15:00,112.7,112.7,112.6,112.63,15874.0,109.7914,109.7914,109.694,109.7232,15874.0
2018-09-18 15:20:00,112.63,112.71,112.63,112.69,16295.0,109.7232,109.8011,109.7232,109.7817,16295.0
2018-09-18 15:25:00,112.68,112.74,112.68,112.73,21923.0,109.7719,109.8304,109.7719,109.8206,21923.0
2018-09-18 15:30:00,112.73,112.73,112.63,112.66,35408.0,109.8206,109.8206,109.7232,109.7524,35408.0
2018-09-18 15:35:00,112.65,112.72,112.65,112.72,28182.0,109.7427,109.8109,109.7427,109.8109,28182.0
2018-09-18 15:40:00,112.72,112.77,112.7,112.72,29860.0,109.8109,109.8596,109.7914,109.8109,29860.0
2018-09-18 15:45:00,112.72,112.72,112.63,112.67,41087.0,109.8109,109.8109,109.7232,109.7622,41087.0
2018-09-18 15:50:00,112.67,112.73,112.61,112.61,51214.0,109.7622,109.8206,109.7037,109.7037,51214.0
2018-09-18 15:55:00,112.62,112.7,112.6,112.64,133081.0,109.7135,109.7914,109.694,109.7329,133081.0
2018-09-19 09:30:00,112.99,113.25,112.52,112.67,89116.0,110.0739,110.3272,109.616,109.7622,89116.0
2018-09-19 09:35:00,112.63,112.67,111.88,111.88,28027.0,109.7232,109.7622,108.9926,108.9926,28027.0
2018-09-19 09:40:00,111.82,112.12,111.65,111.98,80339.0,108.9341,109.2264,108.7685,109.09,80339.0
2018-09-19 09:45:00,111.95,112.16,111.89,112.08,51526.0,109.0608,109.2653,109.0023,109.1874,51526.0
2018-09-19 09:50:00,112.04,112.2,111.98,112.1,22044.0,109.1484,109.3043,109.09,109.2069,22044.0
2018-09-19 09:55:00,112.08,112.1,111.81,112.04,17190.0,109.1874,109.2069,108.9244,109.1484,17190.0
2018-09-19 10:00:00,112.04,112.34,112.02,112.14,19439.0,109.1484,109.4407,109.1289,109.2459,19439.0
2018-09-19 10:05:00,112.14,112.15,111.78,111.8,22010.0,109.2459,109.2556,108.8951,108.9146,22010.0
2018-09-19 10:10:00,111.76,111.81,111.4,111.4,27594.0,108.8757,108.9244,108.5249,108.5249,27594.0
2018-09-19 10:15:00,111.4,111.4,111.07,111.22,54743.0,108.5249,108.5249,108.2035,108.3496,54743.0
2018-09-19 10:20:00,111.19,111.36,111.13,111.36,40996.0,108.3204,108.486,108.2619,108.486,40996.0
2018-09-19 10:25:00,111.36,111.48,111.01,111.11,53937.0,108.486,108.6029,108.145,108.2424,53937.0
2018-09-19 10:30:00,111.07,111.24,111.05,111.21,21646.0,108.2035,108.3691,108.184,108.3399,21646.0
2018-09-19 10:35:00,111.2,111.21,110.1,110.93,66871.0,108.3301,108.3399,107.2585,108.0671,66871.0
2018-09-19 10:40:00,110.9,111.17,110.87,111.17,34382.0,108.0379,108.3009,108.0086,108.3009,34382.0
2018-09-19 10:45:00,111.15,111.16,110.97,111.11,44081.0,108.2814,108.2911,108.106,108.2424,44081.0
2018-09-19 10:50:00,111.1,111.35,111.1,111.24,49892.0,108.2327,108.4762,108.2327,108.3691,49892.0
2018-09-19 10:55:00,111.26,111.31,111.12,111.29,23708.0,108.3886,108.4373,108.2522,108.4178,23708.0
2018-09-19 11:00:00,111.29,111.54,111.2,111.52,28419.0,108.4178,108.6613,108.3301,108.6419,28419.0
2018-09-19 11:05:00,111.5,111.79,111.46,111.79,23620.0,108.6224,108.9049,108.5834,108.9049,23620.0
2018-09-19 11:10:00,111.79,111.82,111.67,111.7,20856.0,108.9049,108.9341,108.788,108.8172,20856.0
2018-09-19 11:15:00,111.71,111.9,111.7,111.78,19807.0,108.8269,109.012,108.8172,108.8951,19807.0
2018-09-19 11:20:00,111.78,111.92,111.77,111.84,12734.0,108.8951,109.0315,108.8854,108.9536,12734.0
2018-09-19 11:25:00,111.82,111.92,111.75,111.92,46067.0,108.9341,109.0315,108.8659,109.0315,46067.0
2018-09-19 11:30:00,111.93,111.93,111.65,111.82,39373.0,109.0413,109.0413,108.7685,108.9341,39373.0
2018-09-19 11:35:00,111.83,111.87,111.73,111.87,13115.0,108.9439,108.9828,108.8464,108.9828,13115.0
2018-09-19 11:40:00,111.87,111.91,111.67,111.79,16397.0,108.9828,109.0218,108.788,108.9049,16397.0
2018-09-19 11:45:00,111.8,111.8,111.62,111.67,9205.0,108.9146,108.9146,108.7393,108.788,9205.0
2018-09-19 11:50:00,111.65,111.84,111.64,111.76,15312.0,108.7685,108.9536,108.7588,108.8757,15312.0
2018-09-19 11:55:00,111.78,111.87,111.73,111.8,12670.0,108.8951,108.9828,108.8464,108.9146,12670.0
2018-09-19 12:00:00,111.78,111.8,111.72,111.76,14715.0,108.8951,108.9146,108.8367,108.8757,14715.0
2018-09-19 12:05:00,111.75,111.84,111.74,111.83,16202.0,108.8659,108.9536,108.8562,108.9439,16202.0
2018-09-19 12:10:00,111.82,111.84,111.79,111.83,26851.0,108.9341,108.9536,108.9049,108.9439,26851.0
2018-09-19 12:15:00,111.84,111.86,111.73,111.84,35872.0,108.9536,108.9731,108.8464,108.9536,35872.0
2018-09-19 12:20:00,111.84,111.88,111.8,111.86,14162.0,108.9536,108.9926,108.9146,108.9731,14162.0
2018-09-19 12:25:00,111.88,111.92,111.77,111.82,11526.0,108.9926,109.0315,108.8854,108.9341,11526.0
2018-09-19 12:30:00,111.79,111.91,111.77,111.83,12298.0,108.9049,109.0218,108.8854,108.9439,12298.0
2018-09-19 12:35:00,111.8,111.85,111.62,111.65,27492.0,108.9146,108.9633,108.7393,108.7685,27492.0
2018-09-19 12:40:00,111.64,111.79,111.61,111.77,13344.0,108.7588,108.9049,108.7295,108.8854,13344.0
2018-09-19 12:45:00,111.76,111.83,111.72,111.81,9628.0,108.8757,108.9439,108.8367,108.9244,9628.0
2018-09-19 12:50:00,111.82,111.84,111.77,111.83,7654.0,108.9341,108.9536,108.8854,108.9439,7654.0
2018-09-19 12:55:00,111.84,111.86,111.76,111.86,9765.0,108.9536,108.9731,108.8757,108.9731,9765.0
2018-09-19 13:00:00,111.86,111.86,111.68,111.7,9993.0,108.9731,108.9731,108.7977,108.8172,9993.0
2018-09-19 13:05:00,111.68,111.68,111.48,111.53,50990.0,108.7977,108.7977,108.6029,108.6516,50990.0
2018-09-19 13:10:00,111.53,111.62,111.5,111.57,10112.0,108.6516,108.7393,108.6224,108.6906,10112.0
2018-09-19 13:15:00,111.58,111.7,111.58,111.67,21266.0,108.7003,108.8172,108.7003,108.788,21266.0
2018-09-19 13:20:00,111.64,111.67,111.62,111.65,23282.0,108.7588,108.788,108.7393,108.7685,23282.0
2018-09-19 13:25:00,111.65,111.74,111.64,111.65,9563.0,108.7685,108.8562,108.7588,108.7685,9563.0
2018-09-19 13:30:00,111.64,111.8,111.59,111.79,19255.0,108.7588,108.9146,108.71,108.9049,19255.0
2018-09-19 13:35:00,111.77,111.91,111.75,111.87,15422.0,108.8854,109.0218,108.8659,108.9828,15422.0
2018-09-19 13:40:00,111.87,111.96,111.85,111.96,14632.0,108.9828,109.0705,108.9633,109.0705,14632.0
2018-09-19 13:45:00,111.97,112.03,111.93,111.99,13635.0,109.0802,109.1387,109.0413,109.0997,13635.0
2018-09-19 13:50:00,111.98,112.07,111.97,112.04,11818.0,109.09,109.1777,109.0802,109.1484,11818.0
2018-09-19 13:55:00,112.06,112.06,111.95,112.03,14840.0,109.1679,109.1679,109.0608,109.1387,14840.0
2018-09-19 14:00:00,112.02,112.05,111.93,111.99,14745.0,109.1289,109.1582,109.0413,109.0997,14745.0
2018-09-19 14:05:00,111.98,111.99,111.92,111.97,6925.0,109.09,109.0997,109.0315,109.0802,6925.0
2018-09-19 14:10:00,111.98,112.09,111.96,112.08,13660.0,109.09,109.1971,109.0705,109.1874,13660.0
2018-09-19 14:15:00,112.08,112.1,111.98,112.01,14988.0,109.1874,109.2069,109.09,109.1192,14988.0
2018-09-19 14:20:00,112.01,112.08,112.0,112.0,12662.0,109.1192,109.1874,109.1095,109.1095,12662.0
2018-09-19 14:25:00,112.03,112.08,111.98,112.03,14972.0,109.1387,109.1874,109.09,109.1387,14972.0
2018-09-19 14:30:00,112.04,112.08,112.02,112.04,14939.0,109.1484,109.1874,109.1289,109.1484,14939.0
2018-09-19 14:35:00,112.03,112.1,112.03,112.08,23306.0,109.1387,109.2069,109.1387,109.1874,23306.0
2018-09-19 14:40:00,112.08,112.17,112.06,112.13,33461.0,109.1874,109.2751,109.1679,109.2361,33461.0
2018-09-19 14:45:00,112.13,112.25,112.13,112.24,16976.0,109.2361,109.353,109.2361,109.3433,16976.0
2018-09-19 14:50:00,112.25,112.28,112.23,112.28,12920.0,109.353,109.3822,109.3335,109.3822,12920.0
2018-09-19 14:55:00,112.29,112.34,112.25,112.26,25178.0,109.392,109.4407,109.353,109.3628,25178.0
2018-09-19 15:00:00,112.27,112.38,112.23,112.37,24515.0,109.3725,109.4797,109.3335,109.4699,24515.0
2018-09-19 15:05:00,112.36,112.41,112.34,112.37,18874.0,109.4602,109.5089,109.4407,109.4699,18874.0
2018-09-19 15:10:00,112.37,112.39,112.32,112.37,21503.0,109.4699,109.4894,109.4212,109.4699,21503.0
2018-09-19 15:15:00,112.38,112.42,112.33,112.42,27060.0,109.4797,109.5186,109.4309,109.5186,27060.0
2018-09-19 15:20:00,112.44,112.62,112.41,112.6,35395.0,109.5381,109.7135,109.5089,109.694,35395.0
2018-09-19 15:25:00,112.6,112.64,112.56,112.62,30162.0,109.694,109.7329,109.655,109.7135,30162.0
2018-09-19 15:30:00,112.61,112.69,112.58,112.65,35429.0,109.7037,109.7817,109.6745,109.7427,35429.0
2018-09-19 15:35:00,112.65,112.66,112.57,112.62,36024.0,109.7427,109.7524,109.6648,109.7135,36024.0
2018-09-19 15:40:00,112.62,112.68,112.59,112.62,23299.0,109.7135,109.7719,109.6842,109.7135,23299.0
2018-09-19 15:45:00,112.63,112.77,112.62,112.76,52904.0,109.7232,109.8596,109.7135,109.8499,52904.0
2018-09-19 15:50:00,112.78,112.9,112.75,112.9,74158.0,109.8693,109.9862,109.8401,109.9862,74158.0
2018-09-19 15:55:00,112.9,112.96,112.84,112.93,236112.0,109.9862,110.0447,109.9278,110.0155,236112.0
2018-09-20 09:30:00,113.53,113.71,112.66,112.66,52087.0,110.6,110.7753,109.7524,109.7524,52087.0
2018-09-20 09:35:00,112.83,113.16,112.5,112.87,28948.0,109.918,110.2395,109.5966,109.957,28948.0
2018-09-20 09:40:00,112.97,113.55,112.94,113.42,23328.0,110.0544,110.6195,110.0252,110.4928,23328.0
2018-09-20 09:45:00,113.4,113.5,113.06,113.37,27145.0,110.4733,110.5708,110.1421,110.4441,27145.0
2018-09-20 09:50:00,113.45,113.55,112.98,113.19,12741.0,110.522,110.6195,110.0642,110.2688,12741.0
2018-09-20 09:55:00,113.21,113.51,113.21,113.39,10769.0,110.2882,110.5805,110.2882,110.4636,10769.0
2018-09-20 10:00:00,113.49,113.74,113.47,113.51,26159.0,110.561,110.8046,110.5415,110.5805,26159.0
2018-09-20 10:05:00,113.54,113.55,113.17,113.18,18204.0,110.6097,110.6195,110.2493,110.259,18204.0
2018-09-20 10:10:00,113.17,113.23,113.05,113.21,12243.0,110.2493,110.3077,110.1324,110.2882,12243.0
2018-09-20 10:15:00,113.19,113.26,113.13,113.26,10071.0,110.2688,110.3369,110.2103,110.3369,10071.0
2018-09-20 10:20:00,113.25,113.52,113.25,113.49,24512.0,110.3272,110.5902,110.3272,110.561,24512.0
2018-09-20 10:25:00,113.48,113.52,113.2,113.23,19984.0,110.5513,110.5902,110.2785,110.3077,19984.0
2018-09-20 10:30:00,113.24,113.5,113.05,113.13,45187.0,110.3175,110.5708,110.1324,110.2103,45187.0
2018-09-20 10:35:00,113.06,113.5,113.05,113.47,18402.0,110.1421,110.5708,110.1324,110.5415,18402.0
2018-09-20 10:40:00,113.48,113.62,113.42,113.57,16353.0,110.5513,110.6877,110.4928,110.6389,16353.0
2018-09-20 10:45:00,113.61,113.62,113.4,113.46,22552.0,110.6779,110.6877,110.4733,110.5318,22552.0
2018-09-20 10:50:00,113.5,113.58,113.42,113.57,79417.0,110.5708,110.6487,110.4928,110.6389,79417.0
2018-09-20 10:55:00,113.54,113.64,113.5,113.61,33979.0,110.6097,110.7071,110.5708,110.6779,33979.0
2018-09-20 11:00:00,113.61,113.8,113.57,113.77,69127.0,110.6779,110.863,110.6389,110.8338,69127.0
2018-09-20 11:05:00,113.78,113.86,113.74,113.84,39910.0,110.8435,110.9215,110.8046,110.902,39910.0
2018-09-20 11:10:00,113.84,113.97,113.61,113.72,43125.0,110.902,111.0286,110.6779,110.7851,43125.0
2018-09-20 11:15:00,113.72,113.83,113.68,113.79,12431.0,110.7851,110.8922,110.7461,110.8533,12431.0
2018-09-20 11:20:00,113.79,113.96,113.77,113.95,13771.0,110.8533,111.0189,110.8338,111.0091,13771.0
2018-09-20 11:25:00,113.94,114.0,113.88,113.96,21282.0,110.9994,111.0578,110.9409,111.0189,21282.0
2018-09-20 11:30:00,114.0,114.52,113.98,114.37,37991.0,111.0578,111.5644,111.0384,111.4183,37991.0
2018-09-20 11:35:00,114.37,114.46,114.32,114.34,20335.0,111.4183,111.506,111.3696,111.3891,20335.0
2018-09-20 11:40:00,114.34,114.37,114.27,114.35,22290.0,111.3891,111.4183,111.3209,111.3988,22290.0
2018-09-20 11:45:00,114.35,114.42,114.3,114.3,26504.0,111.3988,111.467,111.3501,111.3501,26504.0
2018-09-20 11:50:00,114.3,114.34,114.14,114.14,42348.0,111.3501,111.3891,111.1942,111.1942,42348.0
2018-09-20 11:55:00,114.19,114.26,114.14,114.21,16327.0,111.2429,111.3111,111.1942,111.2624,16327.0
2018-09-20 12:00:00,114.17,114.19,114.12,114.15,29063.0,111.2235,111.2429,111.1748,111.204,29063.0
2018-09-20 12:05:00,114.14,114.19,114.12,114.18,16412.0,111.1942,111.2429,111.1748,111.2332,16412.0
2018-09-20 12:10:00,114.16,114.19,114.14,114.15,17630.0,111.2137,111.2429,111.1942,111.204,17630.0
2018-09-20 12:15:00,114.16,114.21,114.13,114.17,20355.0,111.2137,111.2624,111.1845,111.2235,20355.0
2018-09-20 12:20:00,114.17,114.26,114.17,114.22,26496.0,111.2235,111.3111,111.2235,111.2722,26496.0
2018-09-20 12:25:00,114.22,114.25,114.15,114.25,12176.0,111.2722,111.3014,111.204,111.3014,12176.0
2018-09-20 12:30:00,114.25,114.25,114.15,114.2,18104.0,111.3014,111.3014,111.204,111.2527,18104.0
2018-09-20 12:35:00,114.21,114.3,114.2,114.28,37161.0,111.2624,111.3501,111.2527,111.3306,37161.0
2018-09-20 12:40:00,114.3,114.3,114.18,114.24,27059.0,111.3501,111.3501,111.2332,111.2917,27059.0
2018-09-20 12:45:00,114.24,114.25,114.17,114.21,20338.0,111.2917,111.3014,111.2235,111.2624,20338.0
2018-09-20 12:50:00,114.21,114.22,114.13,114.13,19763.0,111.2624,111.2722,111.1845,111.1845,19763.0
2018-09-20 12:55:00,114.15,114.22,114.14,114.15,14756.0,111.204,111.2722,111.1942,111.204,14756.0
2018-09-20 13:00:00,114.15,114.16,114.07,114.14,21647.0,111.204,111.2137,111.126,111.1942,21647.0
2018-09-20 13:05:00,114.15,114.22,114.1,114.17,45173.0,111.204,111.2722,111.1553,111.2235,45173.0
2018-09-20 13:10:00,114.16,114.22,114.09,114.09,24839.0,111.2137,111.2722,111.1455,111.1455,24839.0
2018-09-20 13:15:00,114.08,114.1,113.93,113.95,17886.0,111.1358,111.1553,110.9897,111.0091,17886.0
2018-09-20 13:20:00,113.95,113.98,113.9,113.96,24687.0,111.0091,111.0384,110.9604,111.0189,24687.0
2018-09-20 13:25:00,113.97,113.99,113.94,113.96,11241.0,111.0286,111.0481,110.9994,111.0189,11241.0
2018-09-20 13:30:00,113.96,114.01,113.95,113.98,16890.0,111.0189,111.0676,111.0091,111.0384,16890.0
2018-09-20 13:35:00,113.97,114.08,113.97,114.03,12583.0,111.0286,111.1358,111.0286,111.0871,12583.0
2018-09-20 13:40:00,114.03,114.1,114.02,114.02,9564.0,111.0871,111.1553,111.0773,111.0773,9564.0
2018-09-20 13:45:00,114.03,114.03,113.9,113.93,21204.0,111.0871,111.0871,110.9604,110.9897,21204.0
2018-09-20 13:50:00,113.93,113.98,113.89,113.92,9970.0,110.9897,111.0384,110.9507,110.9799,9970.0
2018-09-20 13:55:00,113.92,114.0,113.85,113.92,23371.0,110.9799,111.0578,110.9117,110.9799,23371.0
2018-09-20 14:00:00,113.93,113.99,113.9,113.95,10678.0,110.9897,111.0481,110.9604,111.0091,10678.0
2018-09-20 14:05:00,113.95,113.99,113.91,113.93,15019.0,111.0091,111.0481,110.9702,110.9897,15019.0
2018-09-20 14:10:00,113.93,113.97,113.88,113.89,12573.0,110.9897,111.0286,110.9409,110.9507,12573.0
2018-09-20 14:15:00,113.88,113.96,113.84,113.95,15738.0,110.9409,111.0189,110.902,111.0091,15738.0
2018-09-20 14:20:00,113.96,113.99,113.89,113.91,20499.0,111.0189,111.0481,110.9507,110.9702,20499.0
2018-09-20 14:25:00,113.91,113.93,113.77,113.81,19252.0,110.9702,110.9897,110.8338,110.8728,19252.0
2018-09-20 14:30:00,113.81,113.89,113.81,113.87,23422.0,110.8728,110.9507,110.8728,110.9312,23422.0
2018-09-20 14:35:00,113.86,113.89,113.76,113.82,16330.0,110.9215,110.9507,110.824,110.8825,16330.0
2018-09-20 14:40:00,113.83,113.85,113.67,113.7,32146.0,110.8922,110.9117,110.7364,110.7656,32146.0
2018-09-20 14:45:00,113.73,113.79,113.72,113.75,16257.0,110.7948,110.8533,110.7851,110.8143,16257.0
2018-09-20 14:50:00,113.76,113.79,113.72,113.74,16360.0,110.824,110.8533,110.7851,110.8046,16360.0
2018-09-20 14:55:00,113.74,113.79,113.73,113.76,12912.0,110.8046,110.8533,110.7948,110.824,12912.0
2018-09-20 15:00:00,113.77,113.88,113.76,113.78,18278.0,110.8338,110.9409,110.824,110.8435,18278.0
2018-09-20 15:05:00,113.78,113.79,113.71,113.77,15795.0,110.8435,110.8533,110.7753,110.8338,15795.0
2018-09-20 15:10:00,113.77,113.8,113.74,113.74,38445.0,110.8338,110.863,110.8046,110.8046,38445.0
2018-09-20 15:15:00,113.75,113.76,113.55,113.55,32113.0,110.8143,110.824,110.6195,110.6195,32113.0
2018-09-20 15:20:00,113.54,113.55,113.44,113.45,50830.0,110.6097,110.6195,110.5123,110.522,50830.0
2018-09-20 15:25:00,113.46,113.51,113.38,113.4,34780.0,110.5318,110.5805,110.4538,110.4733,34780.0
2018-09-20 15:30:00,113.4,113.49,113.36,113.47,69310.0,110.4733,110.561,110.4344,110.5415,69310.0
2018-09-20 15:35:00,113.47,113.6,113.46,113.52,139161.0,110.5415,110.6682,110.5318,110.5902,139161.0
2018-09-20 15:40:00,113.52,113.54,113.44,113.46,127695.0,110.5902,110.6097,110.5123,110.5318,127695.0
2018-09-20 15:45:00,113.46,113.52,113.42,113.51,84514.0,110.5318,110.5902,110.4928,110.5805,84514.0
2018-09-20 15:50:00,113.51,113.54,113.39,113.47,166588.0,110.5805,110.6097,110.4636,110.5415,166588.0
2018-09-20 15:55:00,113.47,113.61,113.43,113.46,337794.0,110.5415,110.6779,110.5026,110.5318,337794.0
2018-09-21 09:30:00,113.78,114.82,113.78,114.47,565068.0,110.8435,111.8567,110.8435,111.5157,565068.0
2018-09-21 09:35:00,114.58,115.11,114.32,115.09,45099.0,111.6229,112.1392,111.3696,112.1197,45099.0
2018-09-21 09:40:00,115.1,115.44,114.99,115.23,75824.0,112.1295,112.4607,112.0223,112.2561,75824.0
2018-09-21 09:45:00,115.23,115.7,115.21,115.59,88761.0,112.2561,112.714,112.2366,112.6068,88761.0
2018-09-21 09:50:00,115.61,115.63,115.22,115.25,54674.0,112.6263,112.6458,112.2464,112.2756,54674.0
2018-09-21 09:55:00,115.27,115.56,115.21,115.5,58135.0,112.2951,112.5776,112.2366,112.5191,58135.0
2018-09-21 10:00:00,115.51,115.7,115.42,115.6,52133.0,112.5289,112.714,112.4412,112.6166,52133.0
2018-09-21 10:05:00,115.6,115.91,115.58,115.74,45913.0,112.6166,112.9186,112.5971,112.7529,45913.0
2018-09-21 10:10:00,115.75,115.84,115.58,115.82,39891.0,112.7627,112.8504,112.5971,112.8309,39891.0
2018-09-21 10:15:00,115.84,115.99,115.79,115.97,48524.0,112.8504,112.9965,112.8017,112.977,48524.0
2018-09-21 10:20:00,115.97,116.03,115.56,115.66,75429.0,112.977,113.0355,112.5776,112.675,75429.0
2018-09-21 10:25:00,115.65,115.82,115.59,115.68,39479.0,112.6653,112.8309,112.6068,112.6945,39479.0
2018-09-21 10:30:00,115.65,115.84,115.57,115.58,44419.0,112.6653,112.8504,112.5873,112.5971,44419.0
2018-09-21 10:35:00,115.61,116.0,115.58,115.87,48697.0,112.6263,113.0062,112.5971,112.8796,48697.0
2018-09-21 10:40:00,115.88,115.94,115.76,115.87,45375.0,112.8893,112.9478,112.7724,112.8796,45375.0
2018-09-21 10:45:00,115.86,115.93,115.59,115.75,29952.0,112.8698,112.938,112.6068,112.7627,29952.0
2018-09-21 10:50:00,115.73,115.87,115.68,115.72,24478.0,112.7432,112.8796,112.6945,112.7335,24478.0
2018-09-21 10:55:00,115.72,115.83,115.72,115.83,22652.0,112.7335,112.8406,112.7335,112.8406,22652.0
2018-09-21 11:00:00,115.81,115.87,115.68,115.86,34118.0,112.8211,112.8796,112.6945,112.8698,34118.0
2018-09-21 11:05:00,115.86,115.91,115.72,115.82,22671.0,112.8698,112.9186,112.7335,112.8309,22671.0
2018-09-21 11:10:00,115.83,115.93,115.79,115.81,50376.0,112.8406,112.938,112.8017,112.8211,50376.0
2018-09-21 11:15:00,115.79,115.92,115.78,115.79,42852.0,112.8017,112.9283,112.7919,112.8017,42852.0
2018-09-21 11:20:00,115.79,115.92,115.73,115.87,67794.0,112.8017,112.9283,112.7432,112.8796,67794.0
2018-09-21 11:25:00,115.86,115.91,115.76,115.83,69342.0,112.8698,112.9186,112.7724,112.8406,69342.0
2018-09-21 11:30:00,115.82,115.82,115.42,115.56,47562.0,112.8309,112.8309,112.4412,112.5776,47562.0
2018-09-21 11:35:00,115.56,115.59,115.22,115.29,27795.0,112.5776,112.6068,112.2464,112.3146,27795.0
2018-09-21 11:40:00,115.28,115.36,115.06,115.31,29681.0,112.3048,112.3827,112.0905,112.334,29681.0
2018-09-21 11:45:00,115.29,115.37,115.18,115.24,23961.0,112.3146,112.3925,112.2074,112.2658,23961.0
2018-09-21 11:50:00,115.2,115.29,115.18,115.27,15831.0,112.2269,112.3146,112.2074,112.2951,15831.0
2018-09-21 11:55:00,115.27,115.29,115.17,115.25,15253.0,112.2951,112.3146,112.1977,112.2756,15253.0
2018-09-21 12:00:00,115.27,115.35,115.17,115.21,11628.0,112.2951,112.373,112.1977,112.2366,11628.0
2018-09-21 12:05:00,115.2,115.3,115.17,115.25,12540.0,112.2269,112.3243,112.1977,112.2756,12540.0
2018-09-21 12:10:00,115.27,115.29,115.16,115.17,12696.0,112.2951,112.3146,112.1879,112.1977,12696.0
2018-09-21 12:15:00,115.17,115.2,115.07,115.11,15883.0,112.1977,112.2269,112.1002,112.1392,15883.0
2018-09-21 12:20:00,115.11,115.13,114.93,115.1,23708.0,112.1392,112.1587,111.9638,112.1295,23708.0
2018-09-21 12:25:00,115.1,115.13,114.98,115.02,29827.0,112.1295,112.1587,112.0126,112.0515,29827.0
2018-09-21 12:30:00,115.06,115.06,114.76,114.84,19520.0,112.0905,112.0905,111.7982,111.8762,19520.0
2018-09-21 12:35:00,114.86,115.0,114.82,114.95,15684.0,111.8957,112.032,111.8567,111.9833,15684.0
2018-09-21 12:40:00,114.97,115.0,114.88,114.9,19697.0,112.0028,112.032,111.9151,111.9346,19697.0
2018-09-21 12:45:00,114.9,115.0,114.88,114.94,15394.0,111.9346,112.032,111.9151,111.9736,15394.0
2018-09-21 12:50:00,114.97,115.02,114.86,115.01,12304.0,112.0028,112.0515,111.8957,112.0418,12304.0
2018-09-21 12:55:00,115.03,115.06,114.99,115.05,12317.0,112.0613,112.0905,112.0223,112.0807,12317.0
2018-09-21 13:00:00,115.04,115.11,115.0,115.08,19251.0,112.071,112.1392,112.032,112.11,19251.0
2018-09-21 13:05:00,115.08,115.12,115.02,115.08,14974.0,112.11,112.1489,112.0515,112.11,14974.0
2018-09-21 13:10:00,115.1,115.13,115.04,115.07,12767.0,112.1295,112.1587,112.071,112.1002,12767.0
2018-09-21 13:15:00,115.07,115.18,115.07,115.16,12550.0,112.1002,112.2074,112.1002,112.1879,12550.0
2018-09-21 13:20:00,115.16,115.19,115.09,115.13,21824.0,112.1879,112.2171,112.1197,112.1587,21824.0
2018-09-21 13:25:00,115.11,115.26,115.07,115.23,38661.0,112.1392,112.2853,112.1002,112.2561,38661.0
2018-09-21 13:30:00,115.25,115.45,115.24,115.43,20615.0,112.2756,112.4704,112.2658,112.4509,20615.0
2018-09-21 13:35:00,115.43,115.44,115.31,115.35,49731.0,112.4509,112.4607,112.334,112.373,49731.0
2018-09-21 13:40:00,115.37,115.37,115.21,115.31,18733.0,112.3925,112.3925,112.2366,112.334,18733.0
2018-09-21 13:45:00,115.32,115.34,115.26,115.28,17250.0,112.3438,112.3633,112.2853,112.3048,17250.0
2018-09-21 13:50:00,115.28,115.35,115.27,115.31,18160.0,112.3048,112.373,112.2951,112.334,18160.0
2018-09-21 13:55:00,115.3,115.31,115.24,115.28,19913.0,112.3243,112.334,112.2658,112.3048,19913.0
2018-09-21 14:00:00,115.29,115.42,115.29,115.35,42635.0,112.3146,112.4412,112.3146,112.373,42635.0
2018-09-21 14:05:00,115.35,115.38,115.23,115.28,19927.0,112.373,112.4022,112.2561,112.3048,19927.0
2018-09-21 14:10:00,115.3,115.31,115.12,115.12,22834.0,112.3243,112.334,112.1489,112.1489,22834.0
2018-09-21 14:15:00,115.15,115.18,115.08,115.09,26166.0,112.1782,112.2074,112.11,112.1197,26166.0
2018-09-21 14:20:00,115.09,115.17,115.08,115.16,27545.0,112.1197,112.1977,112.11,112.1879,27545.0
2018-09-21 14:25:00,115.16,115.45,115.16,115.32,39904.0,112.1879,112.4704,112.1879,112.3438,39904.0
2018-09-21 14:30:00,115.31,115.32,115.13,115.13,20219.0,112.334,112.3438,112.1587,112.1587,20219.0
2018-09-21 14:35:00,115.13,115.21,115.1,115.14,18123.0,112.1587,112.2366,112.1295,112.1684,18123.0
2018-09-21 14:40:00,115.15,115.2,115.08,115.18,22961.0,112.1782,112.2269,112.11,112.2074,22961.0
2018-09-21 14:45:00,115.2,115.33,115.17,115.31,25663.0,112.2269,112.3535,112.1977,112.334,25663.0
2018-09-21 14:50:00,115.31,115.35,115.24,115.29,25542.0,112.334,112.373,112.2658,112.3146,25542.0
2018-09-21 14:55:00,115.27,115.4,115.25,115.4,29013.0,112.2951,112.4217,112.2756,112.4217,29013.0
2018-09-21 15:00:00,115.4,115.58,115.39,115.53,34041.0,112.4217,112.5971,112.412,112.5484,34041.0
2018-09-21 15:05:00,115.54,115.65,115.43,115.53,33507.0,112.5581,112.6653,112.4509,112.5484,33507.0
2018-09-21 15:10:00,115.54,115.59,115.45,115.47,134465.0,112.5581,112.6068,112.4704,112.4899,134465.0
2018-09-21 15:15:00,115.48,115.69,115.43,115.64,39203.0,112.4997,112.7042,112.4509,112.6555,39203.0
2018-09-21 15:20:00,115.64,115.69,115.58,115.66,34730.0,112.6555,112.7042,112.5971,112.675,34730.0
2018-09-21 15:25:00,115.65,115.74,115.63,115.67,43254.0,112.6653,112.7529,112.6458,112.6847,43254.0
2018-09-21 15:30:00,115.67,115.8,115.6,115.6,59437.0,112.6847,112.8114,112.6166,112.6166,59437.0
2018-09-21 15:35:00,115.6,115.6,115.39,115.39,51918.0,112.6166,112.6166,112.412,112.412,51918.0
2018-09-21 15:40:00,115.41,115.45,115.33,115.44,92137.0,112.4315,112.4704,112.3535,112.4607,92137.0
2018-09-21 15:45:00,115.44,115.51,115.31,115.33,99810.0,112.4607,112.5289,112.334,112.3535,99810.0
2018-09-21 15:50:00,115.3,115.4,115.26,115.27,118478.0,112.3243,112.4217,112.2853,112.2951,118478.0
2018-09-21 15:55:00,115.27,115.29,114.97,115.01,365710.0,112.2951,112.3146,112.0028,112.0418,365710.0
2018-09-24 09:30:00,114.72,115.1,113.8,113.88,76307.0,111.7593,112.1295,110.863,110.9409,76307.0
2018-09-24 09:35:00,113.9,114.37,113.8,114.3,24314.0,110.9604,111.4183,110.863,111.3501,24314.0
2018-09-24 09:40:00,114.35,114.72,114.16,114.7,34724.0,111.3988,111.7593,111.2137,111.7398,34724.0
2018-09-24 09:45:00,114.71,114.82,114.49,114.58,40096.0,111.7495,111.8567,111.5352,111.6229,40096.0
2018-09-24 09:50:00,114.54,114.91,114.54,114.86,16750.0,111.5839,111.9444,111.5839,111.8957,16750.0
2018-09-24 09:55:00,114.82,115.4,114.82,115.35,37314.0,111.8567,112.4217,111.8567,112.373,37314.0
2018-09-24 10:00:00,115.41,115.62,115.29,115.44,27465.0,112.4315,112.636,112.3146,112.4607,27465.0
2018-09-24 10:05:00,115.44,115.64,115.15,115.34,27300.0,112.4607,112.6555,112.1782,112.3633,27300.0
2018-09-24 10:10:00,115.33,115.33,114.93,115.09,44339.0,112.3535,112.3535,111.9638,112.1197,44339.0
2018-09-24 10:15:00,115.11,115.17,114.69,114.71,50876.0,112.1392,112.1977,111.73,111.7495,50876.0
2018-09-24 10:20:00,114.69,114.78,114.42,114.43,21686.0,111.73,111.8177,111.467,111.4768,21686.0
2018-09-24 10:25:00,114.47,114.59,114.24,114.35,31666.0,111.5157,111.6326,111.2917,111.3988,31666.0
2018-09-24 10:30:00,114.33,114.42,114.14,114.28,18074.0,111.3793,111.467,111.1942,111.3306,18074.0
2018-09-24 10:35:00,114.31,114.4,114.03,114.1,34095.0,111.3598,111.4475,111.0871,111.1553,34095.0
2018-09-24 10:40:00,114.11,114.33,114.03,114.15,32014.0,111.165,111.3793,111.0871,111.204,32014.0
2018-09-24 10:45:00,114.16,114.25,113.95,113.96,21602.0,111.2137,111.3014,111.0091,111.0189,21602.0
2018-09-24 10:50:00,114.0,114.17,113.96,114.02,28832.0,111.0578,111.2235,111.0189,111.0773,28832.0
2018-09-24 10:55:00,114.01,114.09,113.98,114.07,26988.0,111.0676,111.1455,111.0384,111.126,26988.0
2018-09-24 11:00:00,114.1,114.22,114.01,114.1,18824.0,111.1553,111.2722,111.0676,111.1553,18824.0
2018-09-24 11:05:00,114.13,114.19,114.04,114.11,13241.0,111.1845,111.2429,111.0968,111.165,13241.0
2018-09-24 11:10:00,114.12,114.22,113.99,114.13,14706.0,111.1748,111.2722,111.0481,111.1845,14706.0
2018-09-24 11:15:00,114.15,114.44,114.15,114.41,14411.0,111.204,111.4865,111.204,111.4573,14411.0
2018-09-24 11:20:00,114.43,114.67,114.41,114.67,15562.0,111.4768,111.7106,111.4573,111.7106,15562.0
2018-09-24 11:25:00,114.67,114.83,114.52,114.61,29529.0,111.7106,111.8664,111.5644,111.6521,29529.0
2018-09-24 11:30:00,114.64,114.68,114.52,114.6,14418.0,111.6813,111.7203,111.5644,111.6424,14418.0
2018-09-24 11:35:00,114.62,114.62,114.45,114.57,10120.0,111.6618,111.6618,111.4962,111.6131,10120.0
2018-09-24 11:40:00,114.59,114.62,114.42,114.45,14951.0,111.6326,111.6618,111.467,111.4962,14951.0
2018-09-24 11:45:00,114.47,114.61,114.46,114.55,18638.0,111.5157,111.6521,111.506,111.5937,18638.0
2018-09-24 11:50:00,114.55,114.69,114.52,114.65,13734.0,111.5937,111.73,111.5644,111.6911,13734.0
2018-09-24 11:55:00,114.64,114.68,114.57,114.65,9438.0,111.6813,111.7203,111.6131,111.6911,9438.0
2018-09-24 12:00:00,114.62,114.77,114.59,114.66,31529.0,111.6618,111.808,111.6326,111.7008,31529.0
2018-09-24 12:05:00,114.66,114.74,114.46,114.51,21572.0,111.7008,111.7788,111.506,111.5547,21572.0
2018-09-24 12:10:00,114.48,114.62,114.45,114.56,14702.0,111.5255,111.6618,111.4962,111.6034,14702.0
2018-09-24 12:15:00,114.52,114.69,114.52,114.63,16060.0,111.5644,111.73,111.5644,111.6716,16060.0
2018-09-24 12:20:00,114.63,114.66,114.52,114.55,19059.0,111.6716,111.7008,111.5644,111.5937,19059.0
2018-09-24 12:25:00,114.57,114.68,114.5,114.65,18310.0,111.6131,111.7203,111.5449,111.6911,18310.0
2018-09-24 12:30:00,114.67,114.67,114.57,114.59,18788.0,111.7106,111.7106,111.6131,111.6326,18788.0
2018-09-24 12:35:00,114.62,114.75,114.54,114.74,14200.0,111.6618,111.7885,111.5839,111.7788,14200.0
2018-09-24 12:40:00,114.72,114.89,114.69,114.87,14755.0,111.7593,111.9249,111.73,111.9054,14755.0
2018-09-24 12:45:00,114.89,114.99,114.8,114.9,19059.0,111.9249,112.0223,111.8372,111.9346,19059.0
2018-09-24 12:50:00,114.9,114.92,114.63,114.72,16243.0,111.9346,111.9541,111.6716,111.7593,16243.0
2018-09-24 12:55:00,114.68,114.7,114.61,114.69,11130.0,111.7203,111.7398,111.6521,111.73,11130.0
2018-09-24 13:00:00,114.68,114.76,114.66,114.69,10584.0,111.7203,111.7982,111.7008,111.73,10584.0
2018-09-24 13:05:00,114.69,114.76,114.56,114.59,15141.0,111.73,111.7982,111.6034,111.6326,15141.0
2018-09-24 13:10:00,114.56,114.58,114.48,114.49,12218.0,111.6034,111.6229,111.5255,111.5352,12218.0
2018-09-24 13:15:00,114.51,114.67,114.51,114.59,23003.0,111.5547,111.7106,111.5547,111.6326,23003.0
2018-09-24 13:20:00,114.59,114.65,114.52,114.56,25442.0,111.6326,111.6911,111.5644,111.6034,25442.0
2018-09-24 13:25:00,114.56,114.57,114.45,114.49,7045.0,111.6034,111.6131,111.4962,111.5352,7045.0
2018-09-24 13:30:00,114.48,114.55,114.44,114.51,10951.0,111.5255,111.5937,111.4865,111.5547,10951.0
2018-09-24 13:35:00,114.54,114.57,114.47,114.57,13097.0,111.5839,111.6131,111.5157,111.6131,13097.0
2018-09-24 13:40:00,114.58,114.73,114.53,114.69,27090.0,111.6229,111.769,111.5742,111.73,27090.0
2018-09-24 13:45:00,114.69,114.72,114.63,114.7,31130.0,111.73,111.7593,111.6716,111.7398,31130.0
2018-09-24 13:50:00,114.69,114.86,114.66,114.81,18682.0,111.73,111.8957,111.7008,111.8469,18682.0
2018-09-24 13:55:00,114.8,114.83,114.75,114.81,24920.0,111.8372,111.8664,111.7885,111.8469,24920.0
2018-09-24 14:00:00,114.82,114.9,114.76,114.78,19317.0,111.8567,111.9346,111.7982,111.8177,19317.0
2018-09-24 14:05:00,114.78,114.84,114.72,114.78,20151.0,111.8177,111.8762,111.7593,111.8177,20151.0
2018-09-24 14:10:00,114.8,114.82,114.64,114.69,16488.0,111.8372,111.8567,111.6813,111.73,16488.0
2018-09-24 14:15:00,114.67,114.72,114.66,114.7,13055.0,111.7106,111.7593,111.7008,111.7398,13055.0
2018-09-24 14:20:00,114.68,114.68,114.6,114.6,9737.0,111.7203,111.7203,111.6424,111.6424,9737.0
2018-09-24 14:25:00,114.62,114.7,114.59,114.65,15561.0,111.6618,111.7398,111.6326,111.6911,15561.0
2018-09-24 14:30:00,114.65,114.74,114.6,114.64,10951.0,111.6911,111.7788,111.6424,111.6813,10951.0
2018-09-24 14:35:00,114.64,114.68,114.57,114.67,15986.0,111.6813,111.7203,111.6131,111.7106,15986.0
2018-09-24 14:40:00,114.68,114.77,114.68,114.72,20868.0,111.7203,111.808,111.7203,111.7593,20868.0
2018-09-24 14:45:00,114.72,114.77,114.66,114.68,15063.0,111.7593,111.808,111.7008,111.7203,15063.0
2018-09-24 14:50:00,114.67,114.71,114.55,114.57,76246.0,111.7106,111.7495,111.5937,111.6131,76246.0
2018-09-24 14:55:00,114.58,114.59,114.48,114.51,19392.0,111.6229,111.6326,111.5255,111.5547,19392.0
2018-09-24 15:00:00,114.5,114.54,114.4,114.52,24885.0,111.5449,111.5839,111.4475,111.5644,24885.0
2018-09-24 15:05:00,114.52,114.67,114.49,114.63,19263.0,111.5644,111.7106,111.5352,111.6716,19263.0
2018-09-24 15:10:00,114.62,114.64,114.49,114.57,28203.0,111.6618,111.6813,111.5352,111.6131,28203.0
2018-09-24 15:15:00,114.58,114.67,114.57,114.64,19801.0,111.6229,111.7106,111.6131,111.6813,19801.0
2018-09-24 15:20:00,114.64,114.78,114.63,114.78,18583.0,111.6813,111.8177,111.6716,111.8177,18583.0
2018-09-24 15:25:00,114.78,114.99,114.76,114.94,33395.0,111.8177,112.0223,111.7982,111.9736,33395.0
2018-09-24 15:30:00,114.92,114.97,114.86,114.88,27420.0,111.9541,112.0028,111.8957,111.9151,27420.0
2018-09-24 15:35:00,114.88,114.95,114.86,114.94,29595.0,111.9151,111.9833,111.8957,111.9736,29595.0
2018-09-24 15:40:00,114.94,115.07,114.94,115.07,36134.0,111.9736,112.1002,111.9736,112.1002,36134.0
2018-09-24 15:45:00,115.07,115.18,115.06,115.12,55666.0,112.1002,112.2074,112.0905,112.1489,55666.0
2018-09-24 15:50:00,115.11,115.26,115.08,115.12,69647.0,112.1392,112.2853,112.11,112.1489,69647.0
2018-09-24 15:55:00,115.12,115.34,115.12,115.24,190464.0,112.1489,112.3633,112.1489,112.2658,190464.0
2018-09-25 09:30:00,115.21,115.58,115.0,115.49,47426.0,112.2366,112.5971,112.032,112.5094,47426.0
2018-09-25 09:35:00,115.58,115.86,114.92,115.1,33752.0,112.5971,112.8698,111.9541,112.1295,33752.0
2018-09-25 09:40:00,115.13,115.53,115.07,115.47,28121.0,112.1587,112.5484,112.1002,112.4899,28121.0
2018-09-25 09:45:00,115.49,115.59,115.38,115.39,19830.0,112.5094,112.6068,112.4022,112.412,19830.0
2018-09-25 09:50:00,115.42,115.67,115.34,115.58,18240.0,112.4412,112.6847,112.3633,112.5971,18240.0
2018-09-25 09:55:00,115.59,115.88,115.58,115.72,8711.0,112.6068,112.8893,112.5971,112.7335,8711.0
2018-09-25 10:00:00,115.69,115.75,115.55,115.55,11029.0,112.7042,112.7627,112.5678,112.5678,11029.0
2018-09-25 10:05:00,115.54,115.55,115.25,115.34,11121.0,112.5581,112.5678,112.2756,112.3633,11121.0
2018-09-25 10:10:00,115.33,115.41,115.24,115.33,9325.0,112.3535,112.4315,112.2658,112.3535,9325.0
2018-09-25 10:15:00,115.32,115.32,115.23,115.27,9788.0,112.3438,112.3438,112.2561,112.2951,9788.0
2018-09-25 10:20:00,115.26,115.29,115.05,115.18,52003.0,112.2853,112.3146,112.0807,112.2074,52003.0
2018-09-25 10:25:00,115.17,115.17,114.87,114.94,16321.0,112.1977,112.1977,111.9054,111.9736,16321.0
2018-09-25 10:30:00,114.96,115.22,114.91,115.22,5326.0,111.9931,112.2464,111.9444,112.2464,5326.0
2018-09-25 10:35:00,115.25,115.33,115.11,115.29,12709.0,112.2756,112.3535,112.1392,112.3146,12709.0
2018-09-25 10:40:00,115.31,115.42,115.22,115.23,8384.0,112.334,112.4412,112.2464,112.2561,8384.0
2018-09-25 10:45:00,115.27,115.38,115.2,115.33,22361.0,112.2951,112.4022,112.2269,112.3535,22361.0
2018-09-25 10:50:00,115.35,115.5,115.33,115.5,16697.0,112.373,112.5191,112.3535,112.5191,16697.0
2018-09-25 10:55:00,115.5,115.53,115.24,115.26,20989.0,112.5191,112.5484,112.2658,112.2853,20989.0
2018-09-25 11:00:00,115.28,115.54,115.19,115.53,17799.0,112.3048,112.5581,112.2171,112.5484,17799.0
2018-09-25 11:05:00,115.53,115.58,115.46,115.57,14318.0,112.5484,112.5971,112.4802,112.5873,14318.0
2018-09-25 11:10:00,115.57,115.93,115.55,115.9,64664.0,112.5873,112.938,112.5678,112.9088,64664.0
2018-09-25 11:15:00,115.93,115.98,115.7,115.71,51742.0,112.938,112.9867,112.714,112.7237,51742.0
2018-09-25 11:20:00,115.73,115.75,115.58,115.62,17967.0,112.7432,112.7627,112.5971,112.636,17967.0
2018-09-25 11:25:00,115.63,115.86,115.52,115.83,19360.0,112.6458,112.8698,112.5386,112.8406,19360.0
2018-09-25 11:30:00,115.85,115.92,115.79,115.85,12738.0,112.8601,112.9283,112.8017,112.8601,12738.0
2018-09-25 11:35:00,115.84,115.86,115.73,115.73,11000.0,112.8504,112.8698,112.7432,112.7432,11000.0
2018-09-25 11:40:00,115.72,115.87,115.72,115.83,9734.0,112.7335,112.8796,112.7335,112.8406,9734.0
2018-09-25 11:45:00,115.79,115.86,115.77,115.84,12788.0,112.8017,112.8698,112.7822,112.8504,12788.0
2018-09-25 11:50:00,115.83,115.92,115.83,115.89,13465.0,112.8406,112.9283,112.8406,112.8991,13465.0
2018-09-25 11:55:00,115.9,115.9,115.79,115.79,16603.0,112.9088,112.9088,112.8017,112.8017,16603.0
2018-09-25 12:00:00,115.81,115.83,115.73,115.79,16728.0,112.8211,112.8406,112.7432,112.8017,16728.0
2018-09-25 12:05:00,115.8,115.81,115.76,115.78,11800.0,112.8114,112.8211,112.7724,112.7919,11800.0
2018-09-25 12:10:00,115.78,115.78,115.65,115.66,35162.0,112.7919,112.7919,112.6653,112.675,35162.0
2018-09-25 12:15:00,115.65,115.71,115.6,115.63,29224.0,112.6653,112.7237,112.6166,112.6458,29224.0
2018-09-25 12:20:00,115.62,115.63,115.56,115.58,16081.0,112.636,112.6458,112.5776,112.5971,16081.0
2018-09-25 12:25:00,115.57,115.59,115.48,115.55,12681.0,112.5873,112.6068,112.4997,112.5678,12681.0
2018-09-25 12:30:00,115.54,115.56,115.33,115.35,12343.0,112.5581,112.5776,112.3535,112.373,12343.0
2018-09-25 12:35:00,115.33,115.35,115.26,115.29,8931.0,112.3535,112.373,112.2853,112.3146,8931.0
2018-09-25 12:40:00,115.29,115.29,115.17,115.2,13590.0,112.3146,112.3146,112.1977,112.2269,13590.0
2018-09-25 12:45:00,115.21,115.29,115.17,115.29,10430.0,112.2366,112.3146,112.1977,112.3146,10430.0
2018-09-25 12:50:00,115.25,115.36,115.23,115.36,12431.0,112.2756,112.3827,112.2561,112.3827,12431.0
2018-09-25 12:55:00,115.36,115.38,115.22,115.25,8485.0,112.3827,112.4022,112.2464,112.2756,8485.0
2018-09-25 13:00:00,115.23,115.37,115.2,115.37,11619.0,112.2561,112.3925,112.2269,112.3925,11619.0
2018-09-25 13:05:00,115.38,115.5,115.38,115.39,11378.0,112.4022,112.5191,112.4022,112.412,11378.0
2018-09-25 13:10:00,115.41,115.46,115.29,115.45,21182.0,112.4315,112.4802,112.3146,112.4704,21182.0
2018-09-25 13:15:00,115.43,115.58,115.41,115.57,10398.0,112.4509,112.5971,112.4315,112.5873,10398.0
2018-09-25 13:20:00,115.55,115.85,115.51,115.84,21588.0,112.5678,112.8601,112.5289,112.8504,21588.0
2018-09-25 13:25:00,115.83,115.96,115.75,115.95,30898.0,112.8406,112.9673,112.7627,112.9575,30898.0
2018-09-25 13:30:00,115.95,116.0,115.81,115.86,26877.0,112.9575,113.0062,112.8211,112.8698,26877.0
2018-09-25 13:35:00,115.84,115.88,115.79,115.79,14316.0,112.8504,112.8893,112.8017,112.8017,14316.0
2018-09-25 13:40:00,115.82,115.83,115.57,115.72,26229.0,112.8309,112.8406,112.5873,112.7335,26229.0
2018-09-25 13:45:00,115.69,115.76,115.65,115.71,24454.0,112.7042,112.7724,112.6653,112.7237,24454.0
2018-09-25 13:50:00,115.72,115.83,115.69,115.81,10442.0,112.7335,112.8406,112.7042,112.8211,10442.0
2018-09-25 13:55:00,115.81,115.91,115.79,115.91,13796.0,112.8211,112.9186,112.8017,112.9186,13796.0
2018-09-25 14:00:00,115.91,115.94,115.87,115.89,12970.0,112.9186,112.9478,112.8796,112.8991,12970.0
2018-09-25 14:05:00,115.89,116.02,115.88,115.99,32563.0,112.8991,113.0257,112.8893,112.9965,32563.0
2018-09-25 14:10:00,115.99,116.17,115.99,116.07,19001.0,112.9965,113.1718,112.9965,113.0744,19001.0
2018-09-25 14:15:00,116.03,116.05,115.94,115.98,17412.0,113.0355,113.0549,112.9478,112.9867,17412.0
2018-09-25 14:20:00,115.99,116.33,115.99,116.33,30738.0,112.9965,113.3277,112.9965,113.3277,30738.0
2018-09-25 14:25:00,116.33,116.44,116.33,116.37,26416.0,113.3277,113.4349,113.3277,113.3667,26416.0
2018-09-25 14:30:00,116.37,116.37,116.28,116.29,21574.0,113.3667,113.3667,113.279,113.2887,21574.0
2018-09-25 14:35:00,116.3,116.3,116.14,116.14,13475.0,113.2985,113.2985,113.1426,113.1426,13475.0
2018-09-25 14:40:00,116.14,116.19,116.13,116.19,16977.0,113.1426,113.1913,113.1329,113.1913,16977.0
2018-09-25 14:45:00,116.19,116.22,116.09,116.15,15259.0,113.1913,113.2206,113.0939,113.1524,15259.0
2018-09-25 14:50:00,116.15,116.25,116.12,116.25,10666.0,113.1524,113.2498,113.1231,113.2498,10666.0
2018-09-25 14:55:00,116.25,116.3,116.2,116.2,14758.0,113.2498,113.2985,113.2011,113.2011,14758.0
2018-09-25 15:00:00,116.22,116.31,116.22,116.27,16137.0,113.2206,113.3082,113.2206,113.2693,16137.0
2018-09-25 15:05:00,116.27,116.28,116.14,116.17,14352.0,113.2693,113.279,113.1426,113.1718,14352.0
2018-09-25 15:10:00,116.17,116.26,116.17,116.22,21121.0,113.1718,113.2595,113.1718,113.2206,21121.0
2018-09-25 15:15:00,116.21,116.24,116.14,116.24,15414.0,113.2108,113.24,113.1426,113.24,15414.0
2018-09-25 15:20:00,116.24,116.32,116.21,116.27,19128.0,113.24,113.318,113.2108,113.2693,19128.0
2018-09-25 15:25:00,116.27,116.32,116.2,116.32,26524.0,113.2693,113.318,113.2011,113.318,26524.0
2018-09-25 15:30:00,116.31,116.33,116.24,116.25,26452.0,113.3082,113.3277,113.24,113.2498,26452.0
2018-09-25 15:35:00,116.25,116.37,116.22,116.37,35149.0,113.2498,113.3667,113.2206,113.3667,35149.0
2018-09-25 15:40:00,116.36,116.36,116.2,116.24,34423.0,113.3569,113.3569,113.2011,113.24,34423.0
2018-09-25 15:45:00,116.24,116.29,116.18,116.22,37382.0,113.24,113.2887,113.1816,113.2206,37382.0
2018-09-25 15:50:00,116.21,116.27,116.18,116.25,41642.0,113.2108,113.2693,113.1816,113.2498,41642.0
2018-09-25 15:55:00,116.25,116.31,116.1,116.25,96242.0,113.2498,113.3082,113.1037,113.2498,96242.0
2018-09-26 09:30:00,116.87,118.18,116.55,117.94,159826.0,113.8538,115.13,113.542,114.8962,159826.0
2018-09-26 09:35:00,117.83,118.03,117.14,117.2,108377.0,114.789,114.9838,114.1168,114.1753,108377.0
2018-09-26 09:40:00,117.29,117.82,117.13,117.77,135609.0,114.2629,114.7793,114.1071,114.7306,135609.0
2018-09-26 09:45:00,117.79,118.11,117.65,117.92,129569.0,114.75,115.0618,114.6136,114.8767,129569.0
2018-09-26 09:50:00,117.9,118.61,117.77,118.32,140947.0,114.8572,115.5489,114.7306,115.2664,140947.0
2018-09-26 09:55:00,118.33,118.33,117.95,118.09,86013.0,115.2761,115.2761,114.9059,115.0423,86013.0
2018-09-26 10:00:00,118.1,118.23,117.95,118.0,48741.0,115.052,115.1787,114.9059,114.9546,48741.0
2018-09-26 10:05:00,117.99,117.99,117.72,117.74,44029.0,114.9449,114.9449,114.6818,114.7013,44029.0
2018-09-26 10:10:00,117.77,117.93,117.66,117.73,43615.0,114.7306,114.8864,114.6234,114.6916,43615.0
2018-09-26 10:15:00,117.73,117.86,117.72,117.82,18889.0,114.6916,114.8182,114.6818,114.7793,18889.0
2018-09-26 10:20:00,117.82,118.01,117.78,117.94,27769.0,114.7793,114.9644,114.7403,114.8962,27769.0
2018-09-26 10:25:00,117.96,118.04,117.84,117.96,22339.0,114.9156,114.9936,114.7987,114.9156,22339.0
2018-09-26 10:30:00,117.98,118.2,117.84,118.14,28554.0,114.9351,115.1495,114.7987,115.091,28554.0
2018-09-26 10:35:00,118.14,118.15,117.91,118.0,17659.0,115.091,115.1007,114.8669,114.9546,17659.0
2018-09-26 10:40:00,118.02,118.07,117.82,117.83,22176.0,114.9741,115.0228,114.7793,114.789,22176.0
2018-09-26 10:45:00,117.83,118.03,117.82,118.01,39158.0,114.789,114.9838,114.7793,114.9644,39158.0
2018-09-26 10:50:00,118.03,118.11,117.95,118.11,35351.0,114.9838,115.0618,114.9059,115.0618,35351.0
2018-09-26 10:55:00,118.14,118.16,117.97,117.98,24996.0,115.091,115.1105,114.9254,114.9351,24996.0
2018-09-26 11:00:00,118.01,118.35,118.01,118.34,39901.0,114.9644,115.2956,114.9644,115.2858,39901.0
2018-09-26 11:05:00,118.35,118.35,118.23,118.34,29021.0,115.2956,115.2956,115.1787,115.2858,29021.0
2018-09-26 11:10:00,118.36,118.67,118.35,118.62,60392.0,115.3053,115.6073,115.2956,115.5586,60392.0
2018-09-26 11:15:00,118.62,118.81,118.6,118.75,75297.0,115.5586,115.7437,115.5391,115.6853,75297.0
2018-09-26 11:20:00,118.73,118.83,118.6,118.7,55209.0,115.6658,115.7632,115.5391,115.6365,55209.0
2018-09-26 11:25:00,118.69,118.84,118.65,118.8,41794.0,115.6268,115.7729,115.5878,115.734,41794.0
2018-09-26 11:30:00,118.81,118.92,118.68,118.86,57211.0,115.7437,115.8509,115.6171,115.7924,57211.0
2018-09-26 11:35:00,118.87,118.91,118.82,118.84,120093.0,115.8022,115.8411,115.7535,115.7729,120093.0
2018-09-26 11:40:00,118.84,118.85,118.33,118.48,68132.0,115.7729,115.7827,115.2761,115.4222,68132.0
2018-09-26 11:45:00,118.48,118.63,118.48,118.59,25817.0,115.4222,115.5684,115.4222,115.5294,25817.0
2018-09-26 11:50:00,118.58,118.69,118.56,118.67,27762.0,115.5196,115.6268,115.5002,115.6073,27762.0
2018-09-26 11:55:00,118.66,118.68,118.6,118.62,21658.0,115.5976,115.6171,115.5391,115.5586,21658.0
2018-09-26 12:00:00,118.64,118.73,118.62,118.64,21549.0,115.5781,115.6658,115.5586,115.5781,21549.0
2018-09-26 12:05:00,118.63,118.85,118.63,118.77,57386.0,115.5684,115.7827,115.5684,115.7047,57386.0
2018-09-26 12:10:00,118.76,118.83,118.72,118.79,14815.0,115.695,115.7632,115.656,115.7242,14815.0
2018-09-26 12:15:00,118.77,118.82,118.71,118.76,25274.0,115.7047,115.7535,115.6463,115.695,25274.0
2018-09-26 12:20:00,118.77,118.85,118.75,118.83,16940.0,115.7047,115.7827,115.6853,115.7632,16940.0
2018-09-26 12:25:00,118.82,118.87,118.79,118.81,14616.0,115.7535,115.8022,115.7242,115.7437,14616.0
2018-09-26 12:30:00,118.8,118.93,118.8,118.9,20277.0,115.734,115.8606,115.734,115.8314,20277.0
2018-09-26 12:35:00,118.9,118.91,118.8,118.89,19112.0,115.8314,115.8411,115.734,115.8216,19112.0
2018-09-26 12:40:00,118.9,118.97,118.87,118.96,13593.0,115.8314,115.8996,115.8022,115.8898,13593.0
2018-09-26 12:45:00,118.95,119.17,118.95,119.02,82979.0,115.8801,116.0944,115.8801,115.9483,82979.0
2018-09-26 12:50:00,119.01,119.09,118.94,119.0,37260.0,115.9385,116.0165,115.8704,115.9288,37260.0
2018-09-26 12:55:00,118.99,119.12,118.99,119.12,20516.0,115.9191,116.0457,115.9191,116.0457,20516.0
2018-09-26 13:00:00,119.15,119.15,119.04,119.08,23612.0,116.0749,116.0749,115.9678,116.0067,23612.0
2018-09-26 13:05:00,119.07,119.15,119.06,119.09,20788.0,115.997,116.0749,115.9873,116.0165,20788.0
2018-09-26 13:10:00,119.08,119.13,119.08,119.13,22494.0,116.0067,116.0555,116.0067,116.0555,22494.0
2018-09-26 13:15:00,119.14,119.17,119.11,119.14,15605.0,116.0652,116.0944,116.036,116.0652,15605.0
2018-09-26 13:20:00,119.17,119.49,119.15,119.48,31769.0,116.0944,116.4062,116.0749,116.3964,31769.0
2018-09-26 13:25:00,119.47,119.48,119.26,119.27,23851.0,116.3867,116.3964,116.1821,116.1918,23851.0
2018-09-26 13:30:00,119.25,119.34,119.1,119.16,49102.0,116.1724,116.26,116.0262,116.0847,49102.0
2018-09-26 13:35:00,119.15,119.21,119.1,119.12,31173.0,116.0749,116.1334,116.0262,116.0457,31173.0
2018-09-26 13:40:00,119.14,119.14,119.06,119.1,28446.0,116.0652,116.0652,115.9873,116.0262,28446.0
2018-09-26 13:45:00,119.1,119.14,118.91,118.99,46698.0,116.0262,116.0652,115.8411,115.9191,46698.0
2018-09-26 13:50:00,118.97,119.07,118.91,119.04,21838.0,115.8996,115.997,115.8411,115.9678,21838.0
2018-09-26 13:55:00,119.06,119.17,119.03,119.1,17245.0,115.9873,116.0944,115.958,116.0262,17245.0
2018-09-26 14:00:00,119.11,119.46,119.1,119.26,82653.0,116.036,116.3769,116.0262,116.1821,82653.0
2018-09-26 14:05:00,119.28,119.33,119.14,119.19,43536.0,116.2016,116.2503,116.0652,116.1139,43536.0
2018-09-26 14:10:00,119.17,119.38,119.17,119.31,19428.0,116.0944,116.299,116.0944,116.2308,19428.0
2018-09-26 14:15:00,119.31,119.65,119.31,119.64,43961.0,116.2308,116.562,116.2308,116.5523,43961.0
2018-09-26 14:20:00,119.62,119.62,119.33,119.49,32537.0,116.5328,116.5328,116.2503,116.4062,32537.0
2018-09-26 14:25:00,119.48,119.59,119.43,119.59,27950.0,116.3964,116.5036,116.3477,116.5036,27950.0
2018-09-26 14:30:00,119.61,119.71,119.55,119.61,64424.0,116.5231,116.6205,116.4646,116.5231,64424.0
2018-09-26 14:35:00,119.61,119.67,119.37,119.47,68178.0,116.5231,116.5815,116.2893,116.3867,68178.0
2018-09-26 14:40:00,119.46,119.46,119.34,119.39,44462.0,116.3769,116.3769,116.26,116.3087,44462.0
2018-09-26 14:45:00,119.38,119.56,119.25,119.56,82519.0,116.299,116.4744,116.1724,116.4744,82519.0
2018-09-26 14:50:00,119.53,119.66,119.38,119.48,56880.0,116.4451,116.5718,116.299,116.3964,56880.0
2018-09-26 14:55:00,119.48,119.68,119.47,119.57,39702.0,116.3964,116.5913,116.3867,116.4841,39702.0
2018-09-26 15:00:00,119.55,119.57,119.41,119.54,39904.0,116.4646,116.4841,116.3282,116.4549,39904.0
2018-09-26 15:05:00,119.54,119.59,119.33,119.59,35412.0,116.4549,116.5036,116.2503,116.5036,35412.0
2018-09-26 15:10:00,119.59,119.61,119.49,119.58,47879.0,116.5036,116.5231,116.4062,116.4938,47879.0
2018-09-26 15:15:00,119.57,119.7,119.55,119.69,44342.0,116.4841,116.6107,116.4646,116.601,44342.0
2018-09-26 15:20:00,119.69,119.87,119.6,119.83,65877.0,116.601,116.7764,116.5133,116.7374,65877.0
2018-09-26 15:25:00,119.82,119.85,119.61,119.64,79772.0,116.7276,116.7569,116.5231,116.5523,79772.0
2018-09-26 15:30:00,119.65,119.65,119.19,119.19,73526.0,116.562,116.562,116.1139,116.1139,73526.0
2018-09-26 15:35:00,119.18,119.21,118.77,118.79,90492.0,116.1042,116.1334,115.7047,115.7242,90492.0
2018-09-26 15:40:00,118.79,118.86,118.7,118.73,46524.0,115.7242,115.7924,115.6365,115.6658,46524.0
2018-09-26 15:45:00,118.7,118.71,118.19,118.23,95173.0,115.6365,115.6463,115.1397,115.1787,95173.0
2018-09-26 15:50:00,118.23,118.45,118.08,118.2,114671.0,115.1787,115.393,115.0326,115.1495,114671.0
2018-09-26 15:55:00,118.19,118.31,117.98,118.1,253757.0,115.1397,115.2566,114.9351,115.052,253757.0
2018-09-27 09:30:00,118.4,118.68,117.75,118.22,78393.0,115.3443,115.6171,114.7111,115.1689,78393.0
2018-09-27 09:35:00,118.31,118.32,117.76,118.07,39578.0,115.2566,115.2664,114.7208,115.0228,39578.0
2018-09-27 09:40:00,118.0,118.54,117.96,118.49,68535.0,114.9546,115.4807,114.9156,115.432,68535.0
2018-09-27 09:45:00,118.5,118.68,118.07,118.09,90923.0,115.4417,115.6171,115.0228,115.0423,90923.0
2018-09-27 09:50:00,118.12,118.41,117.91,117.91,80974.0,115.0715,115.354,114.8669,114.8669,80974.0
2018-09-27 09:55:00,117.94,118.09,117.73,117.99,148890.0,114.8962,115.0423,114.6916,114.9449,148890.0
2018-09-27 10:00:00,117.95,118.81,117.93,118.73,51304.0,114.9059,115.7437,114.8864,115.6658,51304.0
2018-09-27 10:05:00,118.73,118.78,118.43,118.72,23831.0,115.6658,115.7145,115.3735,115.656,23831.0
2018-09-27 10:10:00,118.72,118.81,118.61,118.61,30364.0,115.656,115.7437,115.5489,115.5489,30364.0
2018-09-27 10:15:00,118.63,118.65,118.54,118.57,9165.0,115.5684,115.5878,115.4807,115.5099,9165.0
2018-09-27 10:20:00,118.57,118.58,118.33,118.47,16922.0,115.5099,115.5196,115.2761,115.4125,16922.0
2018-09-27 10:25:00,118.5,118.66,118.43,118.44,20993.0,115.4417,115.5976,115.3735,115.3833,20993.0
2018-09-27 10:30:00,118.4,118.74,118.4,118.74,14648.0,115.3443,115.6755,115.3443,115.6755,14648.0
2018-09-27 10:35:00,118.74,118.82,118.61,118.64,27295.0,115.6755,115.7535,115.5489,115.5781,27295.0
2018-09-27 10:40:00,118.64,118.65,118.42,118.61,14807.0,115.5781,115.5878,115.3638,115.5489,14807.0
2018-09-27 10:45:00,118.59,119.08,118.5,119.07,33866.0,115.5294,116.0067,115.4417,115.997,33866.0
2018-09-27 10:50:00,119.05,119.1,118.5,118.58,25541.0,115.9775,116.0262,115.4417,115.5196,25541.0
2018-09-27 10:55:00,118.59,118.72,118.51,118.55,14505.0,115.5294,115.656,115.4515,115.4904,14505.0
2018-09-27 11:00:00,118.55,118.69,118.51,118.59,15792.0,115.4904,115.6268,115.4515,115.5294,15792.0
2018-09-27 11:05:00,118.58,118.64,118.51,118.51,12315.0,115.5196,115.5781,115.4515,115.4515,12315.0
2018-09-27 11:10:00,118.54,118.58,118.43,118.5,37083.0,115.4807,115.5196,115.3735,115.4417,37083.0
2018-09-27 11:15:00,118.5,118.61,118.43,118.59,15977.0,115.4417,115.5489,115.3735,115.5294,15977.0
2018-09-27 11:20:00,118.61,118.72,118.6,118.68,18051.0,115.5489,115.656,115.5391,115.6171,18051.0
2018-09-27 11:25:00,118.65,118.72,118.61,118.72,21913.0,115.5878,115.656,115.5489,115.656,21913.0
2018-09-27 11:30:00,118.72,118.83,118.69,118.82,24094.0,115.656,115.7632,115.6268,115.7535,24094.0
2018-09-27 11:35:00,118.82,118.82,118.64,118.66,21502.0,115.7535,115.7535,115.5781,115.5976,21502.0
2018-09-27 11:40:00,118.64,118.75,118.63,118.73,20005.0,115.5781,115.6853,115.5684,115.6658,20005.0
2018-09-27 11:45:00,118.74,118.74,118.53,118.53,17505.0,115.6755,115.6755,115.4709,115.4709,17505.0
2018-09-27 11:50:00,118.53,118.55,118.41,118.47,7560.0,115.4709,115.4904,115.354,115.4125,7560.0
2018-09-27 11:55:00,118.47,118.66,118.46,118.58,16601.0,115.4125,115.5976,115.4027,115.5196,16601.0
2018-09-27 12:00:00,118.55,118.59,118.41,118.53,36849.0,115.4904,115.5294,115.354,115.4709,36849.0
2018-09-27 12:05:00,118.51,118.63,118.51,118.55,8965.0,115.4515,115.5684,115.4515,115.4904,8965.0
2018-09-27 12:10:00,118.56,118.59,118.48,118.5,14709.0,115.5002,115.5294,115.4222,115.4417,14709.0
2018-09-27 12:15:00,118.51,118.55,118.41,118.51,11854.0,115.4515,115.4904,115.354,115.4515,11854.0
2018-09-27 12:20:00,118.5,118.59,118.48,118.57,8121.0,115.4417,115.5294,115.4222,115.5099,8121.0
2018-09-27 12:25:00,118.57,118.71,118.56,118.69,6390.0,115.5099,115.6463,115.5002,115.6268,6390.0
2018-09-27 12:30:00,118.68,118.71,118.65,118.71,13358.0,115.6171,115.6463,115.5878,115.6463,13358.0
2018-09-27 12:35:00,118.71,118.84,118.71,118.78,13521.0,115.6463,115.7729,115.6463,115.7145,13521.0
2018-09-27 12:40:00,118.81,118.88,118.8,118.81,6860.0,115.7437,115.8119,115.734,115.7437,6860.0
2018-09-27 12:45:00,118.82,119.03,118.82,119.03,13697.0,115.7535,115.958,115.7535,115.958,13697.0
2018-09-27 12:50:00,119.04,119.16,118.99,119.11,13319.0,115.9678,116.0847,115.9191,116.036,13319.0
2018-09-27 12:55:00,119.11,119.11,119.05,119.07,6942.0,116.036,116.036,115.9775,115.997,6942.0
2018-09-27 13:00:00,119.05,119.05,118.86,118.89,27258.0,115.9775,115.9775,115.7924,115.8216,27258.0
2018-09-27 13:05:00,118.89,118.99,118.87,118.9,17766.0,115.8216,115.9191,115.8022,115.8314,17766.0
2018-09-27 13:10:00,118.9,118.95,118.85,118.95,8769.0,115.8314,115.8801,115.7827,115.8801,8769.0
2018-09-27 13:15:00,118.95,118.98,118.91,118.94,26315.0,115.8801,115.9093,115.8411,115.8704,26315.0
2018-09-27 13:20:00,118.94,119.01,118.93,119.0,29871.0,115.8704,115.9385,115.8606,115.9288,29871.0
2018-09-27 13:25:00,119.0,119.17,118.99,119.17,19312.0,115.9288,116.0944,115.9191,116.0944,19312.0
2018-09-27 13:30:00,119.17,119.29,119.15,119.29,32163.0,116.0944,116.2113,116.0749,116.2113,32163.0
2018-09-27 13:35:00,119.29,119.37,119.25,119.28,25053.0,116.2113,116.2893,116.1724,116.2016,25053.0
2018-09-27 13:40:00,119.29,119.37,119.22,119.37,21330.0,116.2113,116.2893,116.1431,116.2893,21330.0
2018-09-27 13:45:00,119.38,119.38,119.26,119.32,14195.0,116.299,116.299,116.1821,116.2405,14195.0
2018-09-27 13:50:00,119.33,119.57,119.32,119.51,35750.0,116.2503,116.4841,116.2405,116.4256,35750.0
2018-09-27 13:55:00,119.49,119.52,119.42,119.5,19205.0,116.4062,116.4354,116.338,116.4159,19205.0
2018-09-27 14:00:00,119.51,119.52,119.37,119.48,26691.0,116.4256,116.4354,116.2893,116.3964,26691.0
2018-09-27 14:05:00,119.48,119.56,119.35,119.56,31094.0,116.3964,116.4744,116.2698,116.4744,31094.0
2018-09-27 14:10:00,119.56,119.56,119.45,119.48,16750.0,116.4744,116.4744,116.3672,116.3964,16750.0
2018-09-27 14:15:00,119.49,119.52,119.4,119.42,14787.0,116.4062,116.4354,116.3185,116.338,14787.0
2018-09-27 14:20:00,119.43,119.6,119.42,119.48,27233.0,116.3477,116.5133,116.338,116.3964,27233.0
2018-09-27 14:25:00,119.47,119.48,119.07,119.07,43714.0,116.3867,116.3964,115.997,115.997,43714.0
2018-09-27 14:30:00,119.07,119.16,118.99,119.01,62827.0,115.997,116.0847,115.9191,115.9385,62827.0
2018-09-27 14:35:00,119.02,119.05,118.93,118.93,7528.0,115.9483,115.9775,115.8606,115.8606,7528.0
2018-09-27 14:40:00,118.94,119.01,118.93,118.94,11861.0,115.8704,115.9385,115.8606,115.8704,11861.0
2018-09-27 14:45:00,118.95,119.03,118.9,118.95,41489.0,115.8801,115.958,115.8314,115.8801,41489.0
2018-09-27 14:50:00,118.95,118.95,118.8,118.87,14268.0,115.8801,115.8801,115.734,115.8022,14268.0
2018-09-27 14:55:00,118.87,118.87,118.67,118.82,37148.0,115.8022,115.8022,115.6073,115.7535,37148.0
2018-09-27 15:00:00,118.83,118.97,118.83,118.88,13093.0,115.7632,115.8996,115.7632,115.8119,13093.0
2018-09-27 15:05:00,118.88,118.92,118.85,118.9,37483.0,115.8119,115.8509,115.7827,115.8314,37483.0
2018-09-27 15:10:00,118.91,118.93,118.81,118.92,17650.0,115.8411,115.8606,115.7437,115.8509,17650.0
2018-09-27 15:15:00,118.91,118.92,118.85,118.86,21026.0,115.8411,115.8509,115.7827,115.7924,21026.0
2018-09-27 15:20:00,118.86,118.9,118.84,118.85,61708.0,115.7924,115.8314,115.7729,115.7827,61708.0
2018-09-27 15:25:00,118.86,118.9,118.8,118.88,35085.0,115.7924,115.8314,115.734,115.8119,35085.0
2018-09-27 15:30:00,118.88,118.88,118.8,118.81,37823.0,115.8119,115.8119,115.734,115.7437,37823.0
2018-09-27 15:35:00,118.8,118.85,118.7,118.84,46328.0,115.734,115.7827,115.6365,115.7729,46328.0
2018-09-27 15:40:00,118.85,118.86,118.68,118.71,33664.0,115.7827,115.7924,115.6171,115.6463,33664.0
2018-09-27 15:45:00,118.7,118.88,118.67,118.83,59002.0,115.6365,115.8119,115.6073,115.7632,59002.0
2018-09-27 15:50:00,118.85,119.48,118.83,119.43,196208.0,115.7827,116.3964,115.7632,116.3477,196208.0
2018-09-27 15:55:00,119.43,119.51,119.32,119.39,272926.0,116.3477,116.4256,116.2405,116.3087,272926.0
2018-09-28 09:30:00,119.09,119.63,119.01,119.46,64705.0,116.0165,116.5425,115.9385,116.3769,64705.0
2018-09-28 09:35:00,119.44,119.77,119.12,119.76,30736.0,116.3575,116.6789,116.0457,116.6692,30736.0
2018-09-28 09:40:00,119.73,119.84,119.61,119.74,26608.0,116.64,116.7471,116.5231,116.6497,26608.0
2018-09-28 09:45:00,119.73,119.73,119.47,119.56,65334.0,116.64,116.64,116.3867,116.4744,65334.0
2018-09-28 09:50:00,119.52,119.6,119.33,119.54,75482.0,116.4354,116.5133,116.2503,116.4549,75482.0
2018-09-28 09:55:00,119.54,119.55,119.22,119.25,48632.0,116.4549,116.4646,116.1431,116.1724,48632.0
2018-09-28 10:00:00,119.28,119.66,119.24,119.62,38411.0,116.2016,116.5718,116.1626,116.5328,38411.0
2018-09-28 10:05:00,119.62,119.74,119.49,119.52,36665.0,116.5328,116.6497,116.4062,116.4354,36665.0
2018-09-28 10:10:00,119.52,119.61,119.39,119.39,63065.0,116.4354,116.5231,116.3087,116.3087,63065.0
2018-09-28 10:15:00,119.39,119.69,119.32,119.69,94557.0,116.3087,116.601,116.2405,116.601,94557.0
2018-09-28 10:20:00,119.69,119.9,119.69,119.74,35012.0,116.601,116.8056,116.601,116.6497,35012.0
2018-09-28 10:25:00,119.72,120.2,119.72,120.2,37956.0,116.6302,117.0978,116.6302,117.0978,37956.0
2018-09-28 10:30:00,120.15,120.15,119.1,119.85,30188.0,117.0491,117.0491,116.0262,116.7569,30188.0
2018-09-28 10:35:00,119.87,119.91,119.62,119.72,23299.0,116.7764,116.8153,116.5328,116.6302,23299.0
2018-09-28 10:40:00,119.74,119.79,119.66,119.69,15674.0,116.6497,116.6984,116.5718,116.601,15674.0
2018-09-28 10:45:00,119.67,119.73,119.58,119.65,22170.0,116.5815,116.64,116.4938,116.562,22170.0
2018-09-28 10:50:00,119.68,120.14,119.68,120.07,37082.0,116.5913,117.0394,116.5913,116.9712,37082.0
2018-09-28 10:55:00,120.09,120.23,120.06,120.18,23821.0,116.9907,117.1271,116.9614,117.0784,23821.0
2018-09-28 11:00:00,120.16,120.2,120.07,120.19,22860.0,117.0589,117.0978,116.9712,117.0881,22860.0
2018-09-28 11:05:00,120.2,120.35,120.15,120.3,24721.0,117.0978,117.244,117.0491,117.1953,24721.0
2018-09-28 11:10:00,120.31,120.31,120.12,120.22,34763.0,117.205,117.205,117.0199,117.1173,34763.0
2018-09-28 11:15:00,120.2,120.32,120.18,120.32,29457.0,117.0978,117.2147,117.0784,117.2147,29457.0
2018-09-28 11:20:00,120.28,120.28,120.05,120.15,32536.0,117.1758,117.1758,116.9517,117.0491,32536.0
2018-09-28 11:25:00,120.19,120.24,120.08,120.15,20385.0,117.0881,117.1368,116.9809,117.0491,20385.0
2018-09-28 11:30:00,120.14,120.2,120.06,120.06,24604.0,117.0394,117.0978,116.9614,116.9614,24604.0
2018-09-28 11:35:00,120.06,120.06,119.92,119.92,22019.0,116.9614,116.9614,116.8251,116.8251,22019.0
2018-09-28 11:40:00,119.92,119.93,119.8,119.91,25151.0,116.8251,116.8348,116.7082,116.8153,25151.0
2018-09-28 11:45:00,119.93,120.06,119.91,120.03,15012.0,116.8348,116.9614,116.8153,116.9322,15012.0
2018-09-28 11:50:00,120.02,120.1,119.94,119.94,7403.0,116.9225,117.0004,116.8445,116.8445,7403.0
2018-09-28 11:55:00,119.97,120.01,119.87,119.89,10878.0,116.8738,116.9127,116.7764,116.7958,10878.0
2018-09-28 12:00:00,119.86,120.01,119.82,120.01,14206.0,116.7666,116.9127,116.7276,116.9127,14206.0
2018-09-28 12:05:00,120.01,120.11,119.99,120.08,17225.0,116.9127,117.0102,116.8933,116.9809,17225.0
2018-09-28 12:10:00,120.08,120.09,119.91,119.98,22418.0,116.9809,116.9907,116.8153,116.8835,22418.0
2018-09-28 12:15:00,119.98,120.1,119.97,120.02,19684.0,116.8835,117.0004,116.8738,116.9225,19684.0
2018-09-28 12:20:00,120.01,120.03,119.94,119.98,19774.0,116.9127,116.9322,116.8445,116.8835,19774.0
2018-09-28 12:25:00,120.0,120.0,119.88,119.93,23405.0,116.903,116.903,116.7861,116.8348,23405.0
2018-09-28 12:30:00,119.93,120.11,119.91,120.08,25680.0,116.8348,117.0102,116.8153,116.9809,25680.0
2018-09-28 12:35:00,120.08,120.15,120.03,120.11,10746.0,116.9809,117.0491,116.9322,117.0102,10746.0
2018-09-28 12:40:00,120.11,120.18,120.09,120.09,17743.0,117.0102,117.0784,116.9907,116.9907,17743.0
2018-09-28 12:45:00,120.11,120.13,119.82,119.97,15159.0,117.0102,117.0296,116.7276,116.8738,15159.0
2018-09-28 12:50:00,119.97,119.99,119.93,119.96,10429.0,116.8738,116.8933,116.8348,116.864,10429.0
2018-09-28 12:55:00,119.95,120.05,119.92,119.97,29373.0,116.8543,116.9517,116.8251,116.8738,29373.0
2018-09-28 13:00:00,119.98,120.13,119.98,120.07,18788.0,116.8835,117.0296,116.8835,116.9712,18788.0
2018-09-28 13:05:00,120.07,120.12,119.97,120.12,17790.0,116.9712,117.0199,116.8738,117.0199,17790.0
2018-09-28 13:10:00,120.1,120.12,119.95,120.04,19212.0,117.0004,117.0199,116.8543,116.942,19212.0
2018-09-28 13:15:00,120.07,120.12,120.06,120.1,11345.0,116.9712,117.0199,116.9614,117.0004,11345.0
2018-09-28 13:20:00,120.1,120.1,120.0,120.01,12030.0,117.0004,117.0004,116.903,116.9127,12030.0
2018-09-28 13:25:00,120.02,120.09,120.02,120.09,11329.0,116.9225,116.9907,116.9225,116.9907,11329.0
2018-09-28 13:30:00,120.09,120.17,120.05,120.17,13642.0,116.9907,117.0686,116.9517,117.0686,13642.0
2018-09-28 13:35:00,120.19,120.24,120.1,120.23,25899.0,117.0881,117.1368,117.0004,117.1271,25899.0
2018-09-28 13:40:00,120.24,120.39,120.19,120.27,36506.0,117.1368,117.2829,117.0881,117.166,36506.0
2018-09-28 13:45:00,120.28,120.28,120.18,120.22,9360.0,117.1758,117.1758,117.0784,117.1173,9360.0
2018-09-28 13:50:00,120.22,120.36,120.2,120.32,13095.0,117.1173,117.2537,117.0978,117.2147,13095.0
2018-09-28 13:55:00,120.33,120.37,120.23,120.31,17200.0,117.2245,117.2634,117.1271,117.205,17200.0
2018-09-28 14:00:00,120.24,120.27,119.98,120.02,22255.0,117.1368,117.166,116.8835,116.9225,22255.0
2018-09-28 14:05:00,120.02,120.07,119.99,120.07,21214.0,116.9225,116.9712,116.8933,116.9712,21214.0
2018-09-28 14:10:00,120.05,120.07,119.86,119.86,25922.0,116.9517,116.9712,116.7666,116.7666,25922.0
2018-09-28 14:15:00,119.86,119.97,119.77,119.89,20627.0,116.7666,116.8738,116.6789,116.7958,20627.0
2018-09-28 14:20:00,119.9,120.03,119.87,120.03,30869.0,116.8056,116.9322,116.7764,116.9322,30869.0
2018-09-28 14:25:00,120.01,120.05,119.94,119.97,16944.0,116.9127,116.9517,116.8445,116.8738,16944.0
2018-09-28 14:30:00,119.95,120.06,119.93,120.04,21944.0,116.8543,116.9614,116.8348,116.942,21944.0
2018-09-28 14:35:00,120.04,120.09,119.98,120.05,15032.0,116.942,116.9907,116.8835,116.9517,15032.0
2018-09-28 14:40:00,120.08,120.13,120.01,120.11,19134.0,116.9809,117.0296,116.9127,117.0102,19134.0
2018-09-28 14:45:00,120.12,120.13,119.97,119.99,17372.0,117.0199,117.0296,116.8738,116.8933,17372.0
2018-09-28 14:50:00,119.97,120.13,119.97,120.09,12482.0,116.8738,117.0296,116.8738,116.9907,12482.0
2018-09-28 14:55:00,120.09,120.13,120.03,120.1,12355.0,116.9907,117.0296,116.9322,117.0004,12355.0
2018-09-28 15:00:00,120.09,120.17,120.06,120.13,19506.0,116.9907,117.0686,116.9614,117.0296,19506.0
2018-09-28 15:05:00,120.11,120.15,120.09,120.13,28616.0,117.0102,117.0491,116.9907,117.0296,28616.0
2018-09-28 15:10:00,120.14,120.14,120.06,120.09,14927.0,117.0394,117.0394,116.9614,116.9907,14927.0
2018-09-28 15:15:00,120.07,120.1,120.0,120.1,49104.0,116.9712,117.0004,116.903,117.0004,49104.0
2018-09-28 15:20:00,120.1,120.42,120.1,120.41,37793.0,117.0004,117.3122,117.0004,117.3024,37793.0
2018-09-28 15:25:00,120.41,120.5,120.39,120.46,44314.0,117.3024,117.3901,117.2829,117.3511,44314.0
2018-09-28 15:30:00,120.46,120.65,120.39,120.61,96386.0,117.3511,117.5362,117.2829,117.4973,96386.0
2018-09-28 15:35:00,120.61,120.66,120.53,120.56,60641.0,117.4973,117.546,117.4193,117.4485,60641.0
2018-09-28 15:40:00,120.54,120.54,120.32,120.32,139358.0,117.4291,117.4291,117.2147,117.2147,139358.0
2018-09-28 15:45:00,120.32,120.46,120.28,120.29,74473.0,117.2147,117.3511,117.1758,117.1855,74473.0
2018-09-28 15:50:00,120.28,120.37,120.14,120.32,117169.0,117.1758,117.2634,117.0394,117.2147,117169.0
2018-09-28 15:55:00,120.33,120.55,120.3,120.49,257551.0,117.2245,117.4388,117.1953,117.3804,257551.0
2018-10-01 09:30:00,121.15,121.3,118.55,120.13,272406.0,118.0233,118.1694,115.4904,117.0296,272406.0
2018-10-01 09:35:00,120.22,120.38,119.39,119.45,127819.0,117.1173,117.2732,116.3087,116.3672,127819.0
2018-10-01 09:40:00,119.45,119.5,118.83,118.84,79743.0,116.3672,116.4159,115.7632,115.7729,79743.0
2018-10-01 09:45:00,118.9,119.04,118.09,118.15,97528.0,115.8314,115.9678,115.0423,115.1007,97528.0
2018-10-01 09:50:00,118.2,118.36,117.86,118.14,151762.0,115.1495,115.3053,114.8182,115.091,151762.0
2018-10-01 09:55:00,118.2,118.27,117.94,118.09,64457.0,115.1495,115.2176,114.8962,115.0423,64457.0
2018-10-01 10:00:00,118.11,118.27,117.82,117.82,97154.0,115.0618,115.2176,114.7793,114.7793,97154.0
2018-10-01 10:05:00,117.81,117.83,117.11,117.56,102976.0,114.7695,114.789,114.0876,114.526,102976.0
2018-10-01 10:10:00,117.59,118.01,117.56,117.94,85762.0,114.5552,114.9644,114.526,114.8962,85762.0
2018-10-01 10:15:00,117.95,117.96,117.6,117.6,43675.0,114.9059,114.9156,114.5649,114.5649,43675.0
2018-10-01 10:20:00,117.58,117.96,117.5,117.9,68595.0,114.5455,114.9156,114.4675,114.8572,68595.0
2018-10-01 10:25:00,117.94,118.1,117.79,118.06,34637.0,114.8962,115.052,114.75,115.0131,34637.0
2018-10-01 10:30:00,118.07,118.49,118.07,118.22,50469.0,115.0228,115.432,115.0228,115.1689,50469.0
2018-10-01 10:35:00,118.24,118.35,118.14,118.31,28216.0,115.1884,115.2956,115.091,115.2566,28216.0
2018-10-01 10:40:00,118.28,118.36,117.93,117.97,44122.0,115.2274,115.3053,114.8864,114.9254,44122.0
2018-10-01 10:45:00,117.98,118.11,117.92,118.02,63550.0,114.9351,115.0618,114.8767,114.9741,63550.0
2018-10-01 10:50:00,118.04,118.09,117.88,118.02,21952.0,114.9936,115.0423,114.8377,114.9741,21952.0
2018-10-01 10:55:00,118.06,118.25,118.04,118.07,44025.0,115.0131,115.1982,114.9936,115.0228,44025.0
2018-10-01 11:00:00,118.02,118.02,117.6,117.64,26002.0,114.9741,114.9741,114.5649,114.6039,26002.0
2018-10-01 11:05:00,117.64,117.84,117.55,117.81,57854.0,114.6039,114.7987,114.5162,114.7695,57854.0
2018-10-01 11:10:00,117.84,118.07,117.84,118.03,28257.0,114.7987,115.0228,114.7987,114.9838,28257.0
2018-10-01 11:15:00,118.04,118.2,117.96,118.12,85615.0,114.9936,115.1495,114.9156,115.0715,85615.0
2018-10-01 11:20:00,118.1,118.1,117.91,118.0,52870.0,115.052,115.052,114.8669,114.9546,52870.0
2018-10-01 11:25:00,117.99,118.04,117.9,117.93,15720.0,114.9449,114.9936,114.8572,114.8864,15720.0
2018-10-01 11:30:00,117.93,118.03,117.91,118.02,30205.0,114.8864,114.9838,114.8669,114.9741,30205.0
2018-10-01 11:35:00,118.03,118.06,117.97,118.02,25987.0,114.9838,115.0131,114.9254,114.9741,25987.0
2018-10-01 11:40:00,118.02,118.02,117.72,117.73,54155.0,114.9741,114.9741,114.6818,114.6916,54155.0
2018-10-01 11:45:00,117.73,117.76,117.58,117.71,39563.0,114.6916,114.7208,114.5455,114.6721,39563.0
2018-10-01 11:50:00,117.73,117.73,117.64,117.71,44281.0,114.6916,114.6916,114.6039,114.6721,44281.0
2018-10-01 11:55:00,117.72,117.76,117.58,117.75,47764.0,114.6818,114.7208,114.5455,114.7111,47764.0
2018-10-01 12:00:00,117.77,117.85,117.67,117.73,30710.0,114.7306,114.8085,114.6331,114.6916,30710.0
2018-10-01 12:05:00,117.73,117.78,117.69,117.7,20574.0,114.6916,114.7403,114.6526,114.6624,20574.0
2018-10-01 12:10:00,117.69,117.77,117.61,117.69,51404.0,114.6526,114.7306,114.5747,114.6526,51404.0
2018-10-01 12:15:00,117.7,117.79,117.66,117.7,45468.0,114.6624,114.75,114.6234,114.6624,45468.0
2018-10-01 12:20:00,117.69,117.7,117.31,117.46,23134.0,114.6526,114.6624,114.2824,114.4286,23134.0
2018-10-01 12:25:00,117.42,117.42,117.11,117.17,43518.0,114.3896,114.3896,114.0876,114.146,43518.0
2018-10-01 12:30:00,117.17,117.27,117.13,117.13,46885.0,114.146,114.2435,114.1071,114.1071,46885.0
2018-10-01 12:35:00,117.13,117.15,117.01,117.03,28525.0,114.1071,114.1266,113.9902,114.0096,28525.0
2018-10-01 12:40:00,117.03,117.04,116.88,116.97,95600.0,114.0096,114.0194,113.8635,113.9512,95600.0
2018-10-01 12:45:00,116.94,117.08,116.92,117.06,28051.0,113.922,114.0584,113.9025,114.0389,28051.0
2018-10-01 12:50:00,117.06,117.09,116.97,116.99,55129.0,114.0389,114.0681,113.9512,113.9707,55129.0
2018-10-01 12:55:00,116.98,117.0,116.91,116.95,45089.0,113.9609,113.9804,113.8927,113.9317,45089.0
2018-10-01 13:00:00,116.93,117.03,116.93,117.01,23314.0,113.9122,114.0096,113.9122,113.9902,23314.0
2018-10-01 13:05:00,117.0,117.07,116.96,117.0,18247.0,113.9804,114.0486,113.9415,113.9804,18247.0
2018-10-01 13:10:00,116.98,116.98,116.89,116.92,43772.0,113.9609,113.9609,113.8733,113.9025,43772.0
2018-10-01 13:15:00,116.92,116.98,116.84,116.93,86253.0,113.9025,113.9609,113.8246,113.9122,86253.0
2018-10-01 13:20:00,116.93,117.02,116.91,116.94,42519.0,113.9122,113.9999,113.8927,113.922,42519.0
2018-10-01 13:25:00,116.92,116.94,116.57,116.62,30718.0,113.9025,113.922,113.5615,113.6102,30718.0
2018-10-01 13:30:00,116.61,116.68,116.5,116.51,26527.0,113.6005,113.6687,113.4933,113.5031,26527.0
2018-10-01 13:35:00,116.51,116.65,116.43,116.43,44042.0,113.5031,113.6395,113.4251,113.4251,44042.0
2018-10-01 13:40:00,116.43,116.8,116.29,116.8,88750.0,113.4251,113.7856,113.2887,113.7856,88750.0
2018-10-01 13:45:00,116.85,117.06,116.84,116.95,26565.0,113.8343,114.0389,113.8246,113.9317,26565.0
2018-10-01 13:50:00,116.97,116.97,116.77,116.85,28003.0,113.9512,113.9512,113.7564,113.8343,28003.0
2018-10-01 13:55:00,116.87,116.89,116.65,116.76,25912.0,113.8538,113.8733,113.6395,113.7466,25912.0
2018-10-01 14:00:00,116.76,116.84,116.69,116.71,14600.0,113.7466,113.8246,113.6784,113.6979,14600.0
2018-10-01 14:05:00,116.73,116.73,116.63,116.68,22041.0,113.7174,113.7174,113.62,113.6687,22041.0
2018-10-01 14:10:00,116.7,116.72,116.53,116.57,18112.0,113.6882,113.7076,113.5226,113.5615,18112.0
2018-10-01 14:15:00,116.58,116.58,116.37,116.37,39391.0,113.5713,113.5713,113.3667,113.3667,39391.0
2018-10-01 14:20:00,116.37,116.51,116.37,116.5,20033.0,113.3667,113.5031,113.3667,113.4933,20033.0
2018-10-01 14:25:00,116.5,116.51,116.35,116.35,24976.0,113.4933,113.5031,113.3472,113.3472,24976.0
2018-10-01 14:30:00,116.35,116.79,116.35,116.75,145652.0,113.3472,113.7758,113.3472,113.7369,145652.0
2018-10-01 14:35:00,116.73,117.01,116.73,116.86,64283.0,113.7174,113.9902,113.7174,113.844,64283.0
2018-10-01 14:40:00,116.86,116.95,116.85,116.86,29786.0,113.844,113.9317,113.8343,113.844,29786.0
2018-10-01 14:45:00,116.91,117.02,116.87,116.92,25707.0,113.8927,113.9999,113.8538,113.9025,25707.0
2018-10-01 14:50:00,116.92,116.98,116.88,116.94,25443.0,113.9025,113.9609,113.8635,113.922,25443.0
2018-10-01 14:55:00,116.95,117.22,116.95,117.22,34097.0,113.9317,114.1947,113.9317,114.1947,34097.0
2018-10-01 15:00:00,117.22,117.22,117.0,117.0,24144.0,114.1947,114.1947,113.9804,113.9804,24144.0
2018-10-01 15:05:00,117.0,117.08,116.98,116.98,20778.0,113.9804,114.0584,113.9609,113.9609,20778.0
2018-10-01 15:10:00,116.99,117.1,116.87,117.06,36473.0,113.9707,114.0778,113.8538,114.0389,36473.0
2018-10-01 15:15:00,117.07,117.31,117.04,117.29,34391.0,114.0486,114.2824,114.0194,114.2629,34391.0
2018-10-01 15:20:00,117.27,117.46,117.27,117.33,43774.0,114.2435,114.4286,114.2435,114.3019,43774.0
2018-10-01 15:25:00,117.33,117.35,117.23,117.23,52662.0,114.3019,114.3214,114.2045,114.2045,52662.0
2018-10-01 15:30:00,117.24,117.24,116.89,116.89,46281.0,114.2142,114.2142,113.8733,113.8733,46281.0
2018-10-01 15:35:00,116.92,117.13,116.88,117.09,53200.0,113.9025,114.1071,113.8635,114.0681,53200.0
2018-10-01 15:40:00,117.1,117.1,117.04,117.08,77591.0,114.0778,114.0778,114.0194,114.0584,77591.0
2018-10-01 15:45:00,117.08,117.25,117.08,117.17,55962.0,114.0584,114.224,114.0584,114.146,55962.0
2018-10-01 15:50:00,117.18,117.56,117.16,117.52,125339.0,114.1558,114.526,114.1363,114.487,125339.0
2018-10-01 15:55:00,117.52,117.65,117.36,117.53,245476.0,114.487,114.6136,114.3311,114.4967,245476.0
2018-10-02 09:30:00,117.5,118.24,116.88,117.28,184415.0,114.4675,115.1884,113.8635,114.2532,184415.0
2018-10-02 09:35:00,117.16,117.69,116.54,116.71,95866.0,114.1363,114.6526,113.5323,113.6979,95866.0
2018-10-02 09:40:00,116.67,116.77,116.18,116.5,33468.0,113.6589,113.7564,113.1816,113.4933,33468.0
2018-10-02 09:45:00,116.5,116.86,116.46,116.77,78185.0,113.4933,113.844,113.4544,113.7564,78185.0
2018-10-02 09:50:00,116.81,117.17,116.62,116.64,34283.0,113.7953,114.146,113.6102,113.6297,34283.0
2018-10-02 09:55:00,116.68,117.5,116.64,117.19,80859.0,113.6687,114.4675,113.6297,114.1655,80859.0
2018-10-02 10:00:00,117.18,117.33,116.95,116.95,33202.0,114.1558,114.3019,113.9317,113.9317,33202.0
2018-10-02 10:05:00,117.01,117.09,116.85,116.88,34456.0,113.9902,114.0681,113.8343,113.8635,34456.0
2018-10-02 10:10:00,116.88,117.1,116.7,116.8,46416.0,113.8635,114.0778,113.6882,113.7856,46416.0
2018-10-02 10:15:00,116.82,117.0,116.68,116.93,23896.0,113.8051,113.9804,113.6687,113.9122,23896.0
2018-10-02 10:20:00,116.94,117.23,116.91,117.23,11496.0,113.922,114.2045,113.8927,114.2045,11496.0
2018-10-02 10:25:00,117.19,117.22,116.9,117.15,32429.0,114.1655,114.1947,113.883,114.1266,32429.0
2018-10-02 10:30:00,117.12,117.16,116.99,117.05,23637.0,114.0973,114.1363,113.9707,114.0291,23637.0
2018-10-02 10:35:00,117.01,117.1,116.93,116.95,26701.0,113.9902,114.0778,113.9122,113.9317,26701.0
2018-10-02 10:40:00,116.95,117.09,116.93,116.94,17030.0,113.9317,114.0681,113.9122,113.922,17030.0
2018-10-02 10:45:00,116.93,117.0,116.61,116.69,39600.0,113.9122,113.9804,113.6005,113.6784,39600.0
2018-10-02 10:50:00,116.71,117.26,116.67,117.11,30110.0,113.6979,114.2337,113.6589,114.0876,30110.0
2018-10-02 10:55:00,117.16,117.18,116.95,117.07,23810.0,114.1363,114.1558,113.9317,114.0486,23810.0
2018-10-02 11:00:00,117.1,117.1,116.92,117.0,24888.0,114.0778,114.0778,113.9025,113.9804,24888.0
2018-10-02 11:05:00,116.99,117.07,116.92,117.06,15022.0,113.9707,114.0486,113.9025,114.0389,15022.0
2018-10-02 11:10:00,117.06,117.06,116.89,116.92,45481.0,114.0389,114.0389,113.8733,113.9025,45481.0
2018-10-02 11:15:00,116.89,117.02,116.81,116.96,33065.0,113.8733,113.9999,113.7953,113.9415,33065.0
2018-10-02 11:20:00,116.98,117.22,116.92,117.13,55084.0,113.9609,114.1947,113.9025,114.1071,55084.0
2018-10-02 11:25:00,117.1,117.2,116.96,116.98,45181.0,114.0778,114.1753,113.9415,113.9609,45181.0
2018-10-02 11:30:00,116.98,117.18,116.82,117.16,21734.0,113.9609,114.1558,113.8051,114.1363,21734.0
2018-10-02 11:35:00,117.16,117.19,116.91,116.97,28446.0,114.1363,114.1655,113.8927,113.9512,28446.0
2018-10-02 11:40:00,116.95,117.04,116.93,116.97,42327.0,113.9317,114.0194,113.9122,113.9512,42327.0
2018-10-02 11:45:00,116.98,117.02,116.8,117.01,23930.0,113.9609,113.9999,113.7856,113.9902,23930.0
2018-10-02 11:50:00,117.02,117.03,116.98,117.01,20321.0,113.9999,114.0096,113.9609,113.9902,20321.0
2018-10-02 11:55:00,117.02,117.17,116.99,117.05,35238.0,113.9999,114.146,113.9707,114.0291,35238.0
2018-10-02 12:00:00,117.05,117.27,117.0,117.24,130239.0,114.0291,114.2435,113.9804,114.2142,130239.0
2018-10-02 12:05:00,117.27,117.5,117.2,117.47,107044.0,114.2435,114.4675,114.1753,114.4383,107044.0
2018-10-02 12:10:00,117.48,117.5,117.42,117.46,29539.0,114.448,114.4675,114.3896,114.4286,29539.0
2018-10-02 12:15:00,117.5,117.52,117.42,117.45,11509.0,114.4675,114.487,114.3896,114.4188,11509.0
2018-10-02 12:20:00,117.48,117.48,117.33,117.34,13115.0,114.448,114.448,114.3019,114.3116,13115.0
2018-10-02 12:25:00,117.32,117.33,117.19,117.3,11646.0,114.2922,114.3019,114.1655,114.2727,11646.0
2018-10-02 12:30:00,117.26,117.38,117.21,117.29,12880.0,114.2337,114.3506,114.185,114.2629,12880.0
2018-10-02 12:35:00,117.29,117.55,117.29,117.5,121472.0,114.2629,114.5162,114.2629,114.4675,121472.0
2018-10-02 12:40:00,117.52,117.66,117.49,117.56,20426.0,114.487,114.6234,114.4578,114.526,20426.0
2018-10-02 12:45:00,117.57,117.58,117.31,117.32,15680.0,114.5357,114.5455,114.2824,114.2922,15680.0
2018-10-02 12:50:00,117.34,117.35,117.23,117.27,14600.0,114.3116,114.3214,114.2045,114.2435,14600.0
2018-10-02 12:55:00,117.26,117.28,117.04,117.19,13962.0,114.2337,114.2532,114.0194,114.1655,13962.0
2018-10-02 13:00:00,117.18,117.25,117.12,117.23,23589.0,114.1558,114.224,114.0973,114.2045,23589.0
2018-10-02 13:05:00,117.24,117.35,117.18,117.31,8535.0,114.2142,114.3214,114.1558,114.2824,8535.0
2018-10-02 13:10:00,117.32,117.48,117.32,117.41,13567.0,114.2922,114.448,114.2922,114.3798,13567.0
2018-10-02 13:15:00,117.43,117.55,117.43,117.52,11737.0,114.3993,114.5162,114.3993,114.487,11737.0
2018-10-02 13:20:00,117.48,117.54,117.43,117.54,14900.0,114.448,114.5065,114.3993,114.5065,14900.0
2018-10-02 13:25:00,117.52,117.54,117.46,117.5,6794.0,114.487,114.5065,114.4286,114.4675,6794.0
2018-10-02 13:30:00,117.52,117.54,117.4,117.42,10616.0,114.487,114.5065,114.3701,114.3896,10616.0
2018-10-02 13:35:00,117.47,117.55,117.44,117.54,8844.0,114.4383,114.5162,114.4091,114.5065,8844.0
2018-10-02 13:40:00,117.55,117.59,117.47,117.49,12014.0,114.5162,114.5552,114.4383,114.4578,12014.0
2018-10-02 13:45:00,117.5,117.54,117.46,117.49,10250.0,114.4675,114.5065,114.4286,114.4578,10250.0
2018-10-02 13:50:00,117.49,117.5,117.36,117.4,14148.0,114.4578,114.4675,114.3311,114.3701,14148.0
2018-10-02 13:55:00,117.4,117.43,117.28,117.37,11371.0,114.3701,114.3993,114.2532,114.3409,11371.0
2018-10-02 14:00:00,117.38,117.45,117.29,117.43,14118.0,114.3506,114.4188,114.2629,114.3993,14118.0
2018-10-02 14:05:00,117.45,117.47,117.36,117.4,12506.0,114.4188,114.4383,114.3311,114.3701,12506.0
2018-10-02 14:10:00,117.4,117.43,117.28,117.31,15858.0,114.3701,114.3993,114.2532,114.2824,15858.0
2018-10-02 14:15:00,117.29,117.35,117.28,117.31,58764.0,114.2629,114.3214,114.2532,114.2824,58764.0
2018-10-02 14:20:00,117.31,117.37,117.18,117.25,21808.0,114.2824,114.3409,114.1558,114.224,21808.0
2018-10-02 14:25:00,117.23,117.27,117.19,117.22,13113.0,114.2045,114.2435,114.1655,114.1947,13113.0
2018-10-02 14:30:00,117.2,117.22,117.08,117.17,26998.0,114.1753,114.1947,114.0584,114.146,26998.0
2018-10-02 14:35:00,117.15,117.16,116.86,116.86,50763.0,114.1266,114.1363,113.844,113.844,50763.0
2018-10-02 14:40:00,116.87,117.1,116.83,117.03,19179.0,113.8538,114.0778,113.8148,114.0096,19179.0
2018-10-02 14:45:00,117.06,117.12,116.97,117.01,14405.0,114.0389,114.0973,113.9512,113.9902,14405.0
2018-10-02 14:50:00,117.03,117.05,116.98,116.98,16285.0,114.0096,114.0291,113.9609,113.9609,16285.0
2018-10-02 14:55:00,116.98,117.15,116.97,117.15,29770.0,113.9609,114.1266,113.9512,114.1266,29770.0
2018-10-02 15:00:00,117.14,117.15,116.85,116.85,17828.0,114.1168,114.1266,113.8343,113.8343,17828.0
2018-10-02 15:05:00,116.83,116.86,116.72,116.81,15541.0,113.8148,113.844,113.7076,113.7953,15541.0
2018-10-02 15:10:00,116.79,116.8,116.66,116.7,20497.0,113.7758,113.7856,113.6492,113.6882,20497.0
2018-10-02 15:15:00,116.69,116.7,116.46,116.46,21065.0,113.6784,113.6882,113.4544,113.4544,21065.0
2018-10-02 15:20:00,116.47,116.7,116.46,116.68,30497.0,113.4641,113.6882,113.4544,113.6687,30497.0
2018-10-02 15:25:00,116.7,116.72,116.62,116.65,27787.0,113.6882,113.7076,113.6102,113.6395,27787.0
2018-10-02 15:30:00,116.66,116.91,116.66,116.86,37210.0,113.6492,113.8927,113.6492,113.844,37210.0
2018-10-02 15:35:00,116.86,116.91,116.75,116.75,43879.0,113.844,113.8927,113.7369,113.7369,43879.0
2018-10-02 15:40:00,116.75,116.98,116.75,116.84,50256.0,113.7369,113.9609,113.7369,113.8246,50256.0
2018-10-02 15:45:00,116.86,116.97,116.84,116.86,55223.0,113.844,113.9512,113.8246,113.844,55223.0
2018-10-02 15:50:00,116.87,117.1,116.86,117.01,88396.0,113.8538,114.0778,113.844,113.9902,88396.0
2018-10-02 15:55:00,117.03,117.08,117.01,117.02,135269.0,114.0096,114.0584,113.9902,113.9999,135269.0
2018-10-03 09:30:00,117.49,117.61,117.1,117.18,37315.0,114.4578,114.5747,114.0778,114.1558,37315.0
2018-10-03 09:35:00,117.17,117.27,116.57,116.63,13322.0,114.146,114.2435,113.5615,113.62,13322.0
2018-10-03 09:40:00,116.62,117.48,116.61,117.4,23747.0,113.6102,114.448,113.6005,114.3701,23747.0
2018-10-03 09:45:00,117.43,117.44,116.33,116.33,56535.0,114.3993,114.4091,113.3277,113.3277,56535.0
2018-10-03 09:50:00,116.34,117.34,116.33,117.24,47235.0,113.3375,114.3116,113.3277,114.2142,47235.0
2018-10-03 09:55:00,117.23,117.81,117.23,117.72,26272.0,114.2045,114.7695,114.2045,114.6818,26272.0
2018-10-03 10:00:00,117.8,117.87,117.55,117.85,32565.0,114.7598,114.828,114.5162,114.8085,32565.0
2018-10-03 10:05:00,117.83,117.94,117.63,117.85,30317.0,114.789,114.8962,114.5942,114.8085,30317.0
2018-10-03 10:10:00,117.82,118.04,117.82,118.03,44552.0,114.7793,114.9936,114.7793,114.9838,44552.0
2018-10-03 10:15:00,118.0,118.17,117.78,117.81,134787.0,114.9546,115.1202,114.7403,114.7695,134787.0
2018-10-03 10:20:00,117.81,117.91,117.63,117.9,39500.0,114.7695,114.8669,114.5942,114.8572,39500.0
2018-10-03 10:25:00,117.88,117.88,117.67,117.77,16548.0,114.8377,114.8377,114.6331,114.7306,16548.0
2018-10-03 10:30:00,117.82,117.91,117.75,117.77,16316.0,114.7793,114.8669,114.7111,114.7306,16316.0
2018-10-03 10:35:00,117.76,117.76,117.55,117.57,19793.0,114.7208,114.7208,114.5162,114.5357,19793.0
2018-10-03 10:40:00,117.56,117.56,117.38,117.46,17679.0,114.526,114.526,114.3506,114.4286,17679.0
2018-10-03 10:45:00,117.48,117.52,117.29,117.34,33942.0,114.448,114.487,114.2629,114.3116,33942.0
2018-10-03 10:50:00,117.35,117.38,117.14,117.14,22560.0,114.3214,114.3506,114.1168,114.1168,22560.0
2018-10-03 10:55:00,117.16,117.17,116.89,117.0,27554.0,114.1363,114.146,113.8733,113.9804,27554.0
2018-10-03 11:00:00,117.02,117.13,116.91,117.06,23969.0,113.9999,114.1071,113.8927,114.0389,23969.0
2018-10-03 11:05:00,117.07,117.29,117.06,117.29,15786.0,114.0486,114.2629,114.0389,114.2629,15786.0
2018-10-03 11:10:00,117.29,117.31,117.0,117.02,22859.0,114.2629,114.2824,113.9804,113.9999,22859.0
2018-10-03 11:15:00,117.04,117.27,117.0,117.27,27379.0,114.0194,114.2435,113.9804,114.2435,27379.0
2018-10-03 11:20:00,117.26,117.3,117.19,117.24,27124.0,114.2337,114.2727,114.1655,114.2142,27124.0
2018-10-03 11:25:00,117.23,117.4,117.07,117.07,31744.0,114.2045,114.3701,114.0486,114.0486,31744.0
2018-10-03 11:30:00,117.11,117.4,117.09,117.19,30119.0,114.0876,114.3701,114.0681,114.1655,30119.0
2018-10-03 11:35:00,117.14,117.31,117.07,117.26,16048.0,114.1168,114.2824,114.0486,114.2337,16048.0
2018-10-03 11:40:00,117.27,117.5,117.17,117.32,44454.0,114.2435,114.4675,114.146,114.2922,44454.0
2018-10-03 11:45:00,117.29,117.37,117.26,117.27,18126.0,114.2629,114.3409,114.2337,114.2435,18126.0
2018-10-03 11:50:00,117.28,117.39,117.24,117.26,24624.0,114.2532,114.3604,114.2142,114.2337,24624.0
2018-10-03 11:55:00,117.26,117.39,117.13,117.35,26225.0,114.2337,114.3604,114.1071,114.3214,26225.0
2018-10-03 12:00:00,117.37,117.38,117.25,117.32,17164.0,114.3409,114.3506,114.224,114.2922,17164.0
2018-10-03 12:05:00,117.32,117.37,117.27,117.29,18101.0,114.2922,114.3409,114.2435,114.2629,18101.0
2018-10-03 12:10:00,117.31,117.38,117.3,117.34,15334.0,114.2824,114.3506,114.2727,114.3116,15334.0
2018-10-03 12:15:00,117.36,117.41,117.29,117.37,12250.0,114.3311,114.3798,114.2629,114.3409,12250.0
2018-10-03 12:20:00,117.39,117.46,117.33,117.4,21848.0,114.3604,114.4286,114.3019,114.3701,21848.0
2018-10-03 12:25:00,117.41,117.46,117.32,117.44,12958.0,114.3798,114.4286,114.2922,114.4091,12958.0
2018-10-03 12:30:00,117.42,117.42,117.31,117.35,12701.0,114.3896,114.3896,114.2824,114.3214,12701.0
2018-10-03 12:35:00,117.34,117.35,117.15,117.17,14515.0,114.3116,114.3214,114.1266,114.146,14515.0
2018-10-03 12:40:00,117.17,117.25,117.12,117.14,20972.0,114.146,114.224,114.0973,114.1168,20972.0
2018-10-03 12:45:00,117.14,117.29,117.1,117.14,16495.0,114.1168,114.2629,114.0778,114.1168,16495.0
2018-10-03 12:50:00,117.11,117.16,117.02,117.08,20573.0,114.0876,114.1363,113.9999,114.0584,20573.0
2018-10-03 12:55:00,117.09,117.13,117.04,117.05,13074.0,114.0681,114.1071,114.0194,114.0291,13074.0
2018-10-03 13:00:00,117.03,117.06,116.98,117.05,24369.0,114.0096,114.0389,113.9609,114.0291,24369.0
2018-10-03 13:05:00,117.07,117.1,116.95,116.98,17213.0,114.0486,114.0778,113.9317,113.9609,17213.0
2018-10-03 13:10:00,116.98,117.18,116.96,117.18,10335.0,113.9609,114.1558,113.9415,114.1558,10335.0
2018-10-03 13:15:00,117.19,117.38,117.19,117.19,17556.0,114.1655,114.3506,114.1655,114.1655,17556.0
2018-10-03 13:20:00,117.19,117.22,117.07,117.12,32943.0,114.1655,114.1947,114.0486,114.0973,32943.0
2018-10-03 13:25:00,117.11,117.17,117.05,117.14,11047.0,114.0876,114.146,114.0291,114.1168,11047.0
2018-10-03 13:30:00,117.16,117.16,117.03,117.05,18836.0,114.1363,114.1363,114.0096,114.0291,18836.0
2018-10-03 13:35:00,117.06,117.19,117.05,117.07,16914.0,114.0389,114.1655,114.0291,114.0486,16914.0
2018-10-03 13:40:00,117.07,117.08,116.94,117.08,17497.0,114.0486,114.0584,113.922,114.0584,17497.0
2018-10-03 13:45:00,117.05,117.08,117.01,117.04,15633.0,114.0291,114.0584,113.9902,114.0194,15633.0
2018-10-03 13:50:00,117.05,117.12,116.96,116.96,18023.0,114.0291,114.0973,113.9415,113.9415,18023.0
2018-10-03 13:55:00,116.97,116.97,116.86,116.91,13561.0,113.9512,113.9512,113.844,113.8927,13561.0
2018-10-03 14:00:00,116.92,117.14,116.89,117.14,18965.0,113.9025,114.1168,113.8733,114.1168,18965.0
2018-10-03 14:05:00,117.14,117.23,117.08,117.22,12450.0,114.1168,114.2045,114.0584,114.1947,12450.0
2018-10-03 14:10:00,117.21,117.24,117.17,117.22,11268.0,114.185,114.2142,114.146,114.1947,11268.0
2018-10-03 14:15:00,117.21,117.22,117.12,117.12,11079.0,114.185,114.1947,114.0973,114.0973,11079.0
2018-10-03 14:20:00,117.14,117.14,117.09,117.1,7800.0,114.1168,114.1168,114.0681,114.0778,7800.0
2018-10-03 14:25:00,117.12,117.15,116.98,116.99,17197.0,114.0973,114.1266,113.9609,113.9707,17197.0
2018-10-03 14:30:00,116.99,117.02,116.83,116.88,17754.0,113.9707,113.9999,113.8148,113.8635,17754.0
2018-10-03 14:35:00,116.86,116.86,116.71,116.73,19558.0,113.844,113.844,113.6979,113.7174,19558.0
2018-10-03 14:40:00,116.7,116.76,116.65,116.73,67693.0,113.6882,113.7466,113.6395,113.7174,67693.0
2018-10-03 14:45:00,116.73,116.83,116.61,116.67,23500.0,113.7174,113.8148,113.6005,113.6589,23500.0
2018-10-03 14:50:00,116.65,116.79,116.62,116.72,45893.0,113.6395,113.7758,113.6102,113.7076,45893.0
2018-10-03 14:55:00,116.73,116.81,116.72,116.79,14369.0,113.7174,113.7953,113.7076,113.7758,14369.0
2018-10-03 15:00:00,116.79,116.85,116.63,116.74,18722.0,113.7758,113.8343,113.62,113.7271,18722.0
2018-10-03 15:05:00,116.75,116.79,116.63,116.67,12189.0,113.7369,113.7758,113.62,113.6589,12189.0
2018-10-03 15:10:00,116.66,117.01,116.65,116.77,81402.0,113.6492,113.9902,113.6395,113.7564,81402.0
2018-10-03 15:15:00,116.79,116.79,116.64,116.64,14806.0,113.7758,113.7758,113.6297,113.6297,14806.0
2018-10-03 15:20:00,116.62,116.63,116.53,116.57,17617.0,113.6102,113.62,113.5226,113.5615,17617.0
2018-10-03 15:25:00,116.55,116.58,116.31,116.43,31100.0,113.542,113.5713,113.3082,113.4251,31100.0
2018-10-03 15:30:00,116.46,116.46,116.3,116.34,31176.0,113.4544,113.4544,113.2985,113.3375,31176.0
2018-10-03 15:35:00,116.34,116.42,116.28,116.29,27168.0,113.3375,113.4154,113.279,113.2887,27168.0
2018-10-03 15:40:00,116.29,116.37,116.26,116.29,49075.0,113.2887,113.3667,113.2595,113.2887,49075.0
2018-10-03 15:45:00,116.28,116.45,116.21,116.22,74678.0,113.279,113.4446,113.2108,113.2206,74678.0
2018-10-03 15:50:00,116.23,116.55,116.23,116.34,109412.0,113.2303,113.542,113.2303,113.3375,109412.0
2018-10-03 15:55:00,116.35,116.46,116.26,116.38,197784.0,113.3472,113.4544,113.2595,113.3764,197784.0
2018-10-04 09:30:00,116.39,116.39,114.53,114.78,82689.0,113.3862,113.3862,111.5742,111.8177,82689.0
2018-10-04 09:35:00,114.64,115.32,114.54,114.67,54796.0,111.6813,112.3438,111.5839,111.7106,54796.0
2018-10-04 09:40:00,114.77,114.81,114.21,114.48,50564.0,111.808,111.8469,111.2624,111.5255,50564.0
2018-10-04 09:45:00,114.43,114.67,113.93,114.67,204181.0,111.4768,111.7106,110.9897,111.7106,204181.0
2018-10-04 09:50:00,114.54,114.92,114.38,114.62,31001.0,111.5839,111.9541,111.428,111.6618,31001.0
2018-10-04 09:55:00,114.67,115.11,114.46,114.62,67500.0,111.7106,112.1392,111.506,111.6618,67500.0
2018-10-04 10:00:00,114.55,114.59,113.98,114.27,50141.0,111.5937,111.6326,111.0384,111.3209,50141.0
2018-10-04 10:05:00,114.26,114.26,113.78,114.02,32100.0,111.3111,111.3111,110.8435,111.0773,32100.0
2018-10-04 10:10:00,114.06,114.06,113.68,113.76,36792.0,111.1163,111.1163,110.7461,110.824,36792.0
2018-10-04 10:15:00,113.74,113.83,113.46,113.54,89489.0,110.8046,110.8922,110.5318,110.6097,89489.0
2018-10-04 10:20:00,113.51,113.74,113.4,113.47,44929.0,110.5805,110.8046,110.4733,110.5415,44929.0
2018-10-04 10:25:00,113.47,113.86,113.36,113.45,49346.0,110.5415,110.9215,110.4344,110.522,49346.0
2018-10-04 10:30:00,113.5,113.77,113.48,113.59,27075.0,110.5708,110.8338,110.5513,110.6584,27075.0
2018-10-04 10:35:00,113.61,113.9,113.52,113.9,47418.0,110.6779,110.9604,110.5902,110.9604,47418.0
2018-10-04 10:40:00,113.86,113.87,113.45,113.56,50637.0,110.9215,110.9312,110.522,110.6292,50637.0
2018-10-04 10:45:00,113.57,113.66,113.46,113.54,64923.0,110.6389,110.7266,110.5318,110.6097,64923.0
2018-10-04 10:50:00,113.56,113.94,113.56,113.77,53945.0,110.6292,110.9994,110.6292,110.8338,53945.0
2018-10-04 10:55:00,113.77,113.85,113.63,113.68,49342.0,110.8338,110.9117,110.6974,110.7461,49342.0
2018-10-04 11:00:00,113.66,114.02,113.66,113.91,48809.0,110.7266,111.0773,110.7266,110.9702,48809.0
2018-10-04 11:05:00,113.92,114.06,113.91,113.95,22396.0,110.9799,111.1163,110.9702,111.0091,22396.0
2018-10-04 11:10:00,113.96,114.08,113.82,113.94,18861.0,111.0189,111.1358,110.8825,110.9994,18861.0
2018-10-04 11:15:00,113.94,114.09,113.8,113.82,24125.0,110.9994,111.1455,110.863,110.8825,24125.0
2018-10-04 11:20:00,113.84,114.21,113.77,114.16,47652.0,110.902,111.2624,110.8338,111.2137,47652.0
2018-10-04 11:25:00,114.14,114.22,113.96,114.01,19043.0,111.1942,111.2722,111.0189,111.0676,19043.0
2018-10-04 11:30:00,114.02,114.64,114.02,114.6,88339.0,111.0773,111.6813,111.0773,111.6424,88339.0
2018-10-04 11:35:00,114.58,114.64,114.24,114.25,55663.0,111.6229,111.6813,111.2917,111.3014,55663.0
2018-10-04 11:40:00,114.25,114.64,114.23,114.49,30229.0,111.3014,111.6813,111.2819,111.5352,30229.0
2018-10-04 11:45:00,114.47,114.56,114.37,114.52,28933.0,111.5157,111.6034,111.4183,111.5644,28933.0
2018-10-04 11:50:00,114.53,114.55,114.42,114.54,21278.0,111.5742,111.5937,111.467,111.5839,21278.0
2018-10-04 11:55:00,114.59,114.61,114.4,114.4,27285.0,111.6326,111.6521,111.4475,111.4475,27285.0
2018-10-04 12:00:00,114.38,114.38,114.11,114.12,26860.0,111.428,111.428,111.165,111.1748,26860.0
2018-10-04 12:05:00,114.1,114.32,114.06,114.09,47998.0,111.1553,111.3696,111.1163,111.1455,47998.0
2018-10-04 12:10:00,114.09,114.09,113.87,113.97,48867.0,111.1455,111.1455,110.9312,111.0286,48867.0
2018-10-04 12:15:00,113.96,113.98,113.76,113.78,52237.0,111.0189,111.0384,110.824,110.8435,52237.0
2018-10-04 12:20:00,113.78,113.81,113.56,113.69,73713.0,110.8435,110.8728,110.6292,110.7558,73713.0
2018-10-04 12:25:00,113.69,113.76,113.58,113.73,56832.0,110.7558,110.824,110.6487,110.7948,56832.0
2018-10-04 12:30:00,113.73,113.76,113.59,113.67,45767.0,110.7948,110.824,110.6584,110.7364,45767.0
2018-10-04 12:35:00,113.68,113.97,113.67,113.7,51065.0,110.7461,111.0286,110.7364,110.7656,51065.0
2018-10-04 12:40:00,113.69,113.8,113.6,113.71,51637.0,110.7558,110.863,110.6682,110.7753,51637.0
2018-10-04 12:45:00,113.68,113.8,113.6,113.76,48602.0,110.7461,110.863,110.6682,110.824,48602.0
2018-10-04 12:50:00,113.75,113.8,113.62,113.76,37437.0,110.8143,110.863,110.6877,110.824,37437.0
2018-10-04 12:55:00,113.75,113.79,113.62,113.79,54968.0,110.8143,110.8533,110.6877,110.8533,54968.0
2018-10-04 13:00:00,113.77,113.77,113.4,113.52,41686.0,110.8338,110.8338,110.4733,110.5902,41686.0
2018-10-04 13:05:00,113.55,113.66,113.48,113.62,28098.0,110.6195,110.7266,110.5513,110.6877,28098.0
2018-10-04 13:10:00,113.61,113.62,113.27,113.27,37589.0,110.6779,110.6877,110.3467,110.3467,37589.0
2018-10-04 13:15:00,113.27,113.39,113.09,113.1,25182.0,110.3467,110.4636,110.1713,110.1811,25182.0
2018-10-04 13:20:00,113.1,113.17,112.96,113.09,30644.0,110.1811,110.2493,110.0447,110.1713,30644.0
2018-10-04 13:25:00,113.07,113.31,113.05,113.16,21979.0,110.1518,110.3857,110.1324,110.2395,21979.0
2018-10-04 13:30:00,113.16,113.16,112.97,113.14,24946.0,110.2395,110.2395,110.0544,110.22,24946.0
2018-10-04 13:35:00,113.12,113.22,112.89,112.93,33777.0,110.2006,110.298,109.9765,110.0155,33777.0
2018-10-04 13:40:00,112.92,112.95,112.8,112.92,43526.0,110.0057,110.0349,109.8888,110.0057,43526.0
2018-10-04 13:45:00,112.91,113.0,112.84,112.9,26573.0,109.996,110.0837,109.9278,109.9862,26573.0
2018-10-04 13:50:00,112.93,113.05,112.91,112.97,33003.0,110.0155,110.1324,109.996,110.0544,33003.0
2018-10-04 13:55:00,112.96,113.02,112.82,112.99,47336.0,110.0447,110.1031,109.9083,110.0739,47336.0
2018-10-04 14:00:00,112.99,113.17,112.97,113.11,38332.0,110.0739,110.2493,110.0544,110.1908,38332.0
2018-10-04 14:05:00,113.11,113.13,112.95,113.04,43157.0,110.1908,110.2103,110.0349,110.1226,43157.0
2018-10-04 14:10:00,113.01,113.15,112.91,113.09,53318.0,110.0934,110.2298,109.996,110.1713,53318.0
2018-10-04 14:15:00,113.08,113.08,112.85,112.85,18195.0,110.1616,110.1616,109.9375,109.9375,18195.0
2018-10-04 14:20:00,112.85,112.9,112.76,112.79,21781.0,109.9375,109.9862,109.8499,109.8791,21781.0
2018-10-04 14:25:00,112.79,112.92,112.76,112.9,29569.0,109.8791,110.0057,109.8499,109.9862,29569.0
2018-10-04 14:30:00,112.89,113.0,112.84,112.94,51617.0,109.9765,110.0837,109.9278,110.0252,51617.0
2018-10-04 14:35:00,112.96,113.3,112.95,113.23,35030.0,110.0447,110.3759,110.0349,110.3077,35030.0
2018-10-04 14:40:00,113.25,113.25,113.06,113.17,19981.0,110.3272,110.3272,110.1421,110.2493,19981.0
2018-10-04 14:45:00,113.14,113.22,113.04,113.2,22902.0,110.22,110.298,110.1226,110.2785,22902.0
2018-10-04 14:50:00,113.21,113.28,113.16,113.17,29758.0,110.2882,110.3564,110.2395,110.2493,29758.0
2018-10-04 14:55:00,113.2,113.29,113.13,113.27,30231.0,110.2785,110.3662,110.2103,110.3467,30231.0
2018-10-04 15:00:00,113.27,113.57,113.27,113.57,43295.0,110.3467,110.6389,110.3467,110.6389,43295.0
2018-10-04 15:05:00,113.55,113.6,113.42,113.42,46376.0,110.6195,110.6682,110.4928,110.4928,46376.0
2018-10-04 15:10:00,113.42,113.42,113.23,113.27,19049.0,110.4928,110.4928,110.3077,110.3467,19049.0
2018-10-04 15:15:00,113.29,113.38,113.18,113.21,26965.0,110.3662,110.4538,110.259,110.2882,26965.0
2018-10-04 15:20:00,113.18,113.21,112.91,112.92,57165.0,110.259,110.2882,109.996,110.0057,57165.0
2018-10-04 15:25:00,112.92,113.12,112.91,112.94,34248.0,110.0057,110.2006,109.996,110.0252,34248.0
2018-10-04 15:30:00,112.93,113.05,112.92,112.98,63260.0,110.0155,110.1324,110.0057,110.0642,63260.0
2018-10-04 15:35:00,112.98,113.15,112.98,113.05,61276.0,110.0642,110.2298,110.0642,110.1324,61276.0
2018-10-04 15:40:00,113.04,113.24,112.99,113.21,70743.0,110.1226,110.3175,110.0739,110.2882,70743.0
2018-10-04 15:45:00,113.21,113.62,113.21,113.48,68875.0,110.2882,110.6877,110.2882,110.5513,68875.0
2018-10-04 15:50:00,113.5,113.88,113.48,113.86,128427.0,110.5708,110.9409,110.5513,110.9215,128427.0
2018-10-04 15:55:00,113.86,114.25,113.79,114.01,369434.0,110.9215,111.3014,110.8533,111.0676,369434.0
2018-10-05 09:30:00,114.4,114.76,114.3,114.76,119852.0,111.4475,111.7982,111.3501,111.7982,119852.0
2018-10-05 09:35:00,114.42,115.27,114.42,115.23,79907.0,111.467,112.2951,111.467,112.2561,79907.0
2018-10-05 09:40:00,115.2,115.75,115.19,115.62,36141.0,112.2269,112.7627,112.2171,112.636,36141.0
2018-10-05 09:45:00,115.59,115.65,115.0,115.04,83998.0,112.6068,112.6653,112.032,112.071,83998.0
2018-10-05 09:50:00,115.01,115.17,114.87,115.12,66566.0,112.0418,112.1977,111.9054,112.1489,66566.0
2018-10-05 09:55:00,115.07,115.11,114.6,114.9,59199.0,112.1002,112.1392,111.6424,111.9346,59199.0
2018-10-05 10:00:00,114.88,115.17,114.63,114.66,49195.0,111.9151,112.1977,111.6716,111.7008,49195.0
2018-10-05 10:05:00,114.74,115.1,114.7,115.0,35703.0,111.7788,112.1295,111.7398,112.032,35703.0
2018-10-05 10:10:00,115.01,115.09,114.65,114.67,44694.0,112.0418,112.1197,111.6911,111.7106,44694.0
2018-10-05 10:15:00,114.67,114.79,114.53,114.68,18500.0,111.7106,111.8275,111.5742,111.7203,18500.0
2018-10-05 10:20:00,114.71,114.88,114.56,114.84,29257.0,111.7495,111.9151,111.6034,111.8762,29257.0
2018-10-05 10:25:00,114.88,114.92,114.76,114.84,26172.0,111.9151,111.9541,111.7982,111.8762,26172.0
2018-10-05 10:30:00,114.87,114.87,114.42,114.42,32052.0,111.9054,111.9054,111.467,111.467,32052.0
2018-10-05 10:35:00,114.45,114.64,114.45,114.6,53765.0,111.4962,111.6813,111.4962,111.6424,53765.0
2018-10-05 10:40:00,114.6,114.66,114.45,114.45,34149.0,111.6424,111.7008,111.4962,111.4962,34149.0
2018-10-05 10:45:00,114.44,114.49,114.1,114.14,41170.0,111.4865,111.5352,111.1553,111.1942,41170.0
2018-10-05 10:50:00,114.09,114.17,113.93,114.02,15513.0,111.1455,111.2235,110.9897,111.0773,15513.0
2018-10-05 10:55:00,114.02,114.24,113.94,114.22,24924.0,111.0773,111.2917,110.9994,111.2722,24924.0
2018-10-05 11:00:00,114.16,114.16,113.93,114.03,19133.0,111.2137,111.2137,110.9897,111.0871,19133.0
2018-10-05 11:05:00,114.03,114.09,113.73,113.73,13853.0,111.0871,111.1455,110.7948,110.7948,13853.0
2018-10-05 11:10:00,113.72,113.72,113.48,113.61,24585.0,110.7851,110.7851,110.5513,110.6779,24585.0
2018-10-05 11:15:00,113.56,113.63,113.25,113.32,14825.0,110.6292,110.6974,110.3272,110.3954,14825.0
2018-10-05 11:20:00,113.26,113.4,113.19,113.39,22208.0,110.3369,110.4733,110.2688,110.4636,22208.0
2018-10-05 11:25:00,113.41,113.48,113.19,113.27,37379.0,110.4831,110.5513,110.2688,110.3467,37379.0
2018-10-05 11:30:00,113.33,113.49,113.21,113.41,39587.0,110.4051,110.561,110.2882,110.4831,39587.0
2018-10-05 11:35:00,113.4,113.42,113.25,113.32,28073.0,110.4733,110.4928,110.3272,110.3954,28073.0
2018-10-05 11:40:00,113.29,113.36,112.9,112.99,30777.0,110.3662,110.4344,109.9862,110.0739,30777.0
2018-10-05 11:45:00,112.9,113.14,112.83,113.03,60838.0,109.9862,110.22,109.918,110.1129,60838.0
2018-10-05 11:50:00,113.08,113.16,112.91,112.99,23527.0,110.1616,110.2395,109.996,110.0739,23527.0
2018-10-05 11:55:00,112.99,113.07,112.87,112.92,19783.0,110.0739,110.1518,109.957,110.0057,19783.0
2018-10-05 12:00:00,112.96,113.15,112.91,113.13,20100.0,110.0447,110.2298,109.996,110.2103,20100.0
2018-10-05 12:05:00,113.12,113.19,113.02,113.15,13441.0,110.2006,110.2688,110.1031,110.2298,13441.0
2018-10-05 12:10:00,113.16,113.2,112.94,112.97,29893.0,110.2395,110.2785,110.0252,110.0544,29893.0
2018-10-05 12:15:00,112.97,113.08,112.9,113.02,37311.0,110.0544,110.1616,109.9862,110.1031,37311.0
2018-10-05 12:20:00,113.02,113.23,113.0,113.2,18039.0,110.1031,110.3077,110.0837,110.2785,18039.0
2018-10-05 12:25:00,113.2,113.25,113.14,113.15,8900.0,110.2785,110.3272,110.22,110.2298,8900.0
2018-10-05 12:30:00,113.13,113.17,112.96,113.04,11737.0,110.2103,110.2493,110.0447,110.1226,11737.0
2018-10-05 12:35:00,113.05,113.05,112.88,112.94,43482.0,110.1324,110.1324,109.9668,110.0252,43482.0
2018-10-05 12:40:00,112.92,112.96,112.76,112.93,20152.0,110.0057,110.0447,109.8499,110.0155,20152.0
2018-10-05 12:45:00,112.92,113.01,112.79,112.96,25034.0,110.0057,110.0934,109.8791,110.0447,25034.0
2018-10-05 12:50:00,112.89,112.97,112.83,112.86,6450.0,109.9765,110.0544,109.918,109.9473,6450.0
2018-10-05 12:55:00,112.86,112.89,112.72,112.75,13200.0,109.9473,109.9765,109.8109,109.8401,13200.0
2018-10-05 13:00:00,112.76,112.77,112.31,112.34,30712.0,109.8499,109.8596,109.4115,109.4407,30712.0
2018-10-05 13:05:00,112.31,112.36,111.99,112.13,47336.0,109.4115,109.4602,109.0997,109.2361,47336.0
2018-10-05 13:10:00,112.15,112.4,112.1,112.4,19865.0,109.2556,109.4991,109.2069,109.4991,19865.0
2018-10-05 13:15:00,112.42,112.68,112.42,112.62,43323.0,109.5186,109.7719,109.5186,109.7135,43323.0
2018-10-05 13:20:00,112.61,112.64,112.4,112.4,11361.0,109.7037,109.7329,109.4991,109.4991,11361.0
2018-10-05 13:25:00,112.43,112.49,112.24,112.39,13239.0,109.5284,109.5868,109.3433,109.4894,13239.0
2018-10-05 13:30:00,112.36,112.61,112.36,112.47,14191.0,109.4602,109.7037,109.4602,109.5673,14191.0
2018-10-05 13:35:00,112.44,112.58,112.37,112.58,11234.0,109.5381,109.6745,109.4699,109.6745,11234.0
2018-10-05 13:40:00,112.52,113.04,112.52,113.03,34087.0,109.616,110.1226,109.616,110.1129,34087.0
2018-10-05 13:45:00,113.06,113.2,113.03,113.19,15778.0,110.1421,110.2785,110.1129,110.2688,15778.0
2018-10-05 13:50:00,113.2,113.37,113.12,113.34,20789.0,110.2785,110.4441,110.2006,110.4149,20789.0
2018-10-05 13:55:00,113.35,113.47,113.28,113.35,15748.0,110.4246,110.5415,110.3564,110.4246,15748.0
2018-10-05 14:00:00,113.39,113.45,113.3,113.4,12020.0,110.4636,110.522,110.3759,110.4733,12020.0
2018-10-05 14:05:00,113.43,113.55,113.33,113.38,16234.0,110.5026,110.6195,110.4051,110.4538,16234.0
2018-10-05 14:10:00,113.38,113.56,113.37,113.53,16454.0,110.4538,110.6292,110.4441,110.6,16454.0
2018-10-05 14:15:00,113.53,113.86,113.51,113.86,28028.0,110.6,110.9215,110.5805,110.9215,28028.0
2018-10-05 14:20:00,113.86,114.1,113.82,114.06,32324.0,110.9215,111.1553,110.8825,111.1163,32324.0
2018-10-05 14:25:00,114.05,114.26,114.0,114.18,95226.0,111.1066,111.3111,111.0578,111.2332,95226.0
2018-10-05 14:30:00,114.19,114.36,114.13,114.23,15258.0,111.2429,111.4086,111.1845,111.2819,15258.0
2018-10-05 14:35:00,114.26,114.26,113.99,114.14,40611.0,111.3111,111.3111,111.0481,111.1942,40611.0
2018-10-05 14:40:00,114.11,114.39,113.95,114.34,33605.0,111.165,111.4378,111.0091,111.3891,33605.0
2018-10-05 14:45:00,114.34,114.41,114.03,114.09,88402.0,111.3891,111.4573,111.0871,111.1455,88402.0
2018-10-05 14:50:00,114.11,114.26,114.04,114.22,15598.0,111.165,111.3111,111.0968,111.2722,15598.0
2018-10-05 14:55:00,114.2,114.25,114.01,114.14,13575.0,111.2527,111.3014,111.0676,111.1942,13575.0
2018-10-05 15:00:00,114.15,114.16,113.96,114.12,43481.0,111.204,111.2137,111.0189,111.1748,43481.0
2018-10-05 15:05:00,114.11,114.29,114.1,114.13,37398.0,111.165,111.3404,111.1553,111.1845,37398.0
2018-10-05 15:10:00,114.12,114.12,113.92,114.04,9809.0,111.1748,111.1748,110.9799,111.0968,9809.0
2018-10-05 15:15:00,114.02,114.07,113.92,113.94,19515.0,111.0773,111.126,110.9799,110.9994,19515.0
2018-10-05 15:20:00,113.94,114.07,113.83,114.01,15693.0,110.9994,111.126,110.8922,111.0676,15693.0
2018-10-05 15:25:00,114.01,114.02,113.76,113.79,19949.0,111.0676,111.0773,110.824,110.8533,19949.0
2018-10-05 15:30:00,113.77,113.83,113.52,113.62,33793.0,110.8338,110.8922,110.5902,110.6877,33793.0
2018-10-05 15:35:00,113.63,113.73,113.6,113.68,19868.0,110.6974,110.7948,110.6682,110.7461,19868.0
2018-10-05 15:40:00,113.66,113.88,113.58,113.84,24356.0,110.7266,110.9409,110.6487,110.902,24356.0
2018-10-05 15:45:00,113.88,114.07,113.88,114.04,31840.0,110.9409,111.126,110.9409,111.0968,31840.0
2018-10-05 15:50:00,114.04,114.04,113.77,113.93,78831.0,111.0968,111.0968,110.8338,110.9897,78831.0
2018-10-05 15:55:00,113.91,113.98,113.68,113.73,325313.0,110.9702,111.0384,110.7461,110.7948,325313.0
2018-10-08 09:30:00,112.82,113.13,112.22,112.51,138010.0,109.9083,110.2103,109.3238,109.6063,138010.0
2018-10-08 09:35:00,112.51,113.29,112.5,113.29,90831.0,109.6063,110.3662,109.5966,110.3662,90831.0
2018-10-08 09:40:00,113.27,113.29,112.78,113.2,35401.0,110.3467,110.3662,109.8693,110.2785,35401.0
2018-10-08 09:45:00,113.19,113.25,112.68,112.69,36196.0,110.2688,110.3272,109.7719,109.7817,36196.0
2018-10-08 09:50:00,112.7,113.23,112.7,113.04,23695.0,109.7914,110.3077,109.7914,110.1226,23695.0
2018-10-08 09:55:00,113.12,113.2,112.92,113.1,14116.0,110.2006,110.2785,110.0057,110.1811,14116.0
2018-10-08 10:00:00,113.13,113.13,112.8,112.96,19380.0,110.2103,110.2103,109.8888,110.0447,19380.0
2018-10-08 10:05:00,112.93,113.21,112.83,113.14,33491.0,110.0155,110.2882,109.918,110.22,33491.0
2018-10-08 10:10:00,113.18,113.24,112.95,113.15,56505.0,110.259,110.3175,110.0349,110.2298,56505.0
2018-10-08 10:15:00,113.13,113.29,113.09,113.15,16630.0,110.2103,110.3662,110.1713,110.2298,16630.0
2018-10-08 10:20:00,113.12,113.21,112.92,112.92,120106.0,110.2006,110.2882,110.0057,110.0057,120106.0
2018-10-08 10:25:00,112.89,113.19,112.87,113.09,24265.0,109.9765,110.2688,109.957,110.1713,24265.0
2018-10-08 10:30:00,113.07,113.07,112.61,112.65,15130.0,110.1518,110.1518,109.7037,109.7427,15130.0
2018-10-08 10:35:00,112.63,112.76,112.54,112.75,17334.0,109.7232,109.8499,109.6355,109.8401,17334.0
2018-10-08 10:40:00,112.76,112.8,112.56,112.58,16341.0,109.8499,109.8888,109.655,109.6745,16341.0
2018-10-08 10:45:00,112.57,112.63,112.48,112.59,28293.0,109.6648,109.7232,109.5771,109.6842,28293.0
2018-10-08 10:50:00,112.57,112.63,112.46,112.53,46246.0,109.6648,109.7232,109.5576,109.6258,46246.0
2018-10-08 10:55:00,112.49,112.73,112.48,112.69,24533.0,109.5868,109.8206,109.5771,109.7817,24533.0
2018-10-08 11:00:00,112.65,112.65,112.28,112.32,20300.0,109.7427,109.7427,109.3822,109.4212,20300.0
2018-10-08 11:05:00,112.34,112.38,111.98,112.01,29605.0,109.4407,109.4797,109.09,109.1192,29605.0
2018-10-08 11:10:00,112.03,112.18,111.98,112.1,26905.0,109.1387,109.2848,109.09,109.2069,26905.0
2018-10-08 11:15:00,112.11,112.12,111.9,111.97,21440.0,109.2166,109.2264,109.012,109.0802,21440.0
2018-10-08 11:20:00,111.98,112.15,111.95,112.1,119634.0,109.09,109.2556,109.0608,109.2069,119634.0
2018-10-08 11:25:00,112.11,112.12,111.83,111.88,58283.0,109.2166,109.2264,108.9439,108.9926,58283.0
2018-10-08 11:30:00,111.88,111.91,111.38,111.38,98230.0,108.9926,109.0218,108.5055,108.5055,98230.0
2018-10-08 11:35:00,111.41,111.44,110.85,110.86,74341.0,108.5347,108.5639,107.9891,107.9989,74341.0
2018-10-08 11:40:00,110.88,110.88,110.31,110.75,78027.0,108.0184,108.0184,107.4631,107.8917,78027.0
2018-10-08 11:45:00,110.73,110.9,110.54,110.81,52244.0,107.8722,108.0379,107.6871,107.9502,52244.0
2018-10-08 11:50:00,110.84,111.01,110.79,110.94,91751.0,107.9794,108.145,107.9307,108.0768,91751.0
2018-10-08 11:55:00,110.94,111.06,110.77,110.89,27427.0,108.0768,108.1937,107.9112,108.0281,27427.0
2018-10-08 12:00:00,110.88,110.9,110.66,110.83,32079.0,108.0184,108.0379,107.804,107.9697,32079.0
2018-10-08 12:05:00,110.8,110.83,110.52,110.56,48274.0,107.9404,107.9697,107.6677,107.7066,48274.0
2018-10-08 12:10:00,110.56,110.56,110.33,110.35,55988.0,107.7066,107.7066,107.4826,107.502,55988.0
2018-10-08 12:15:00,110.33,110.57,110.3,110.41,36802.0,107.4826,107.7164,107.4533,107.5605,36802.0
2018-10-08 12:20:00,110.42,110.84,110.19,110.83,40492.0,107.5702,107.9794,107.3462,107.9697,40492.0
2018-10-08 12:25:00,110.81,111.2,110.73,111.12,103399.0,107.9502,108.3301,107.8722,108.2522,103399.0
2018-10-08 12:30:00,111.12,111.2,110.81,110.82,45029.0,108.2522,108.3301,107.9502,107.9599,45029.0
2018-10-08 12:35:00,110.86,111.09,110.75,111.01,33750.0,107.9989,108.223,107.8917,108.145,33750.0
2018-10-08 12:40:00,110.99,111.05,110.89,110.89,19166.0,108.1255,108.184,108.0281,108.0281,19166.0
2018-10-08 12:45:00,110.91,110.97,110.58,110.78,23892.0,108.0476,108.106,107.7261,107.921,23892.0
2018-10-08 12:50:00,110.78,110.9,110.56,110.58,12590.0,107.921,108.0379,107.7066,107.7261,12590.0
2018-10-08 12:55:00,110.6,110.61,110.23,110.23,22304.0,107.7456,107.7553,107.3851,107.3851,22304.0
2018-10-08 13:00:00,110.22,110.49,110.18,110.49,81855.0,107.3754,107.6384,107.3364,107.6384,81855.0
2018-10-08 13:05:00,110.49,110.62,110.43,110.62,40533.0,107.6384,107.7651,107.58,107.7651,40533.0
2018-10-08 13:10:00,110.61,110.62,110.34,110.34,16799.0,107.7553,107.7651,107.4923,107.4923,16799.0
2018-10-08 13:15:00,110.33,110.33,109.79,109.94,77734.0,107.4826,107.4826,106.9565,107.1026,77734.0
2018-10-08 13:20:00,109.95,110.14,109.8,109.95,33663.0,107.1124,107.2975,106.9662,107.1124,33663.0
2018-10-08 13:25:00,109.96,110.11,109.92,110.01,37721.0,107.1221,107.2682,107.0831,107.1708,37721.0
2018-10-08 13:30:00,110.03,110.23,110.02,110.21,61277.0,107.1903,107.3851,107.1806,107.3657,61277.0
2018-10-08 13:35:00,110.22,110.48,110.18,110.36,19386.0,107.3754,107.6287,107.3364,107.5118,19386.0
2018-10-08 13:40:00,110.38,110.71,110.36,110.51,29566.0,107.5313,107.8528,107.5118,107.6579,29566.0
2018-10-08 13:45:00,110.5,110.6,110.36,110.42,19921.0,107.6482,107.7456,107.5118,107.5702,19921.0
2018-10-08 13:50:00,110.48,110.58,110.35,110.44,21904.0,107.6287,107.7261,107.502,107.5897,21904.0
2018-10-08 13:55:00,110.44,110.44,110.15,110.29,15710.0,107.5897,107.5897,107.3072,107.4436,15710.0
2018-10-08 14:00:00,110.3,110.6,110.27,110.49,20266.0,107.4533,107.7456,107.4241,107.6384,20266.0
2018-10-08 14:05:00,110.54,110.64,110.48,110.62,18714.0,107.6871,107.7846,107.6287,107.7651,18714.0
2018-10-08 14:10:00,110.63,110.73,110.55,110.59,71910.0,107.7748,107.8722,107.6969,107.7359,71910.0
2018-10-08 14:15:00,110.61,110.66,110.48,110.5,27583.0,107.7553,107.804,107.6287,107.6482,27583.0
2018-10-08 14:20:00,110.53,110.8,110.5,110.64,15913.0,107.6774,107.9404,107.6482,107.7846,15913.0
2018-10-08 14:25:00,110.62,110.71,110.58,110.61,11404.0,107.7651,107.8528,107.7261,107.7553,11404.0
2018-10-08 14:30:00,110.61,110.89,110.61,110.82,31172.0,107.7553,108.0281,107.7553,107.9599,31172.0
2018-10-08 14:35:00,110.84,111.09,110.79,111.09,19116.0,107.9794,108.223,107.9307,108.223,19116.0
2018-10-08 14:40:00,111.04,111.09,111.0,111.03,22105.0,108.1742,108.223,108.1353,108.1645,22105.0
2018-10-08 14:45:00,111.03,111.17,110.97,111.16,56022.0,108.1645,108.3009,108.106,108.2911,56022.0
2018-10-08 14:50:00,111.17,111.21,110.9,110.94,26564.0,108.3009,108.3399,108.0379,108.0768,26564.0
2018-10-08 14:55:00,110.98,111.01,110.81,110.91,24115.0,108.1158,108.145,107.9502,108.0476,24115.0
2018-10-08 15:00:00,110.89,111.2,110.87,111.14,30050.0,108.0281,108.3301,108.0086,108.2717,30050.0
2018-10-08 15:05:00,111.16,111.17,110.88,110.92,34625.0,108.2911,108.3009,108.0184,108.0573,34625.0
2018-10-08 15:10:00,110.92,111.05,110.87,111.01,32462.0,108.0573,108.184,108.0086,108.145,32462.0
2018-10-08 15:15:00,111.04,111.14,111.01,111.09,43934.0,108.1742,108.2717,108.145,108.223,43934.0
2018-10-08 15:20:00,111.1,111.1,110.84,110.86,33757.0,108.2327,108.2327,107.9794,107.9989,33757.0
2018-10-08 15:25:00,110.87,110.96,110.76,110.79,28898.0,108.0086,108.0963,107.9015,107.9307,28898.0
2018-10-08 15:30:00,110.8,110.93,110.72,110.76,40316.0,107.9404,108.0671,107.8625,107.9015,40316.0
2018-10-08 15:35:00,110.77,110.9,110.73,110.82,56561.0,107.9112,108.0379,107.8722,107.9599,56561.0
2018-10-08 15:40:00,110.82,110.89,110.8,110.87,115250.0,107.9599,108.0281,107.9404,108.0086,115250.0
2018-10-08 15:45:00,110.87,110.99,110.87,110.95,73550.0,108.0086,108.1255,108.0086,108.0866,73550.0
2018-10-08 15:50:00,110.95,110.96,110.76,110.8,122233.0,108.0866,108.0963,107.9015,107.9404,122233.0
2018-10-08 15:55:00,110.8,110.83,110.62,110.62,240508.0,107.9404,107.9697,107.7651,107.7651,240508.0
2018-10-09 09:30:00,110.8,110.89,109.92,110.75,115592.0,107.9404,108.0281,107.0831,107.8917,115592.0
2018-10-09 09:35:00,110.64,111.8,110.64,111.8,124908.0,107.7846,108.9146,107.7846,108.9146,124908.0
2018-10-09 09:40:00,111.76,111.98,111.32,111.65,72718.0,108.8757,109.09,108.447,108.7685,72718.0
2018-10-09 09:45:00,111.68,111.85,111.31,111.81,64566.0,108.7977,108.9633,108.4373,108.9244,64566.0
2018-10-09 09:50:00,111.86,112.15,111.7,111.83,43506.0,108.9731,109.2556,108.8172,108.9439,43506.0
2018-10-09 09:55:00,111.83,112.06,111.52,112.06,109573.0,108.9439,109.1679,108.6419,109.1679,109573.0
2018-10-09 10:00:00,112.1,112.21,111.47,111.51,43986.0,109.2069,109.314,108.5931,108.6321,43986.0
2018-10-09 10:05:00,111.55,111.61,110.85,110.9,55315.0,108.6711,108.7295,107.9891,108.0379,55315.0
2018-10-09 10:10:00,110.96,111.08,110.71,110.98,39757.0,108.0963,108.2132,107.8528,108.1158,39757.0
2018-10-09 10:15:00,110.97,111.1,110.88,111.02,53122.0,108.106,108.2327,108.0184,108.1548,53122.0
2018-10-09 10:20:00,111.0,111.22,110.98,111.18,67196.0,108.1353,108.3496,108.1158,108.3106,67196.0
2018-10-09 10:25:00,111.22,111.28,110.9,111.17,39591.0,108.3496,108.408,108.0379,108.3009,39591.0
2018-10-09 10:30:00,111.17,111.37,111.03,111.11,42872.0,108.3009,108.4957,108.1645,108.2424,42872.0
2018-10-09 10:35:00,111.14,111.35,110.78,111.0,58445.0,108.2717,108.4762,107.921,108.1353,58445.0
2018-10-09 10:40:00,111.02,111.14,110.86,110.97,81474.0,108.1548,108.2717,107.9989,108.106,81474.0
2018-10-09 10:45:00,110.95,111.11,110.93,111.0,46508.0,108.0866,108.2424,108.0671,108.1353,46508.0
2018-10-09 10:50:00,110.96,111.04,110.6,110.98,47863.0,108.0963,108.1742,107.7456,108.1158,47863.0
2018-10-09 10:55:00,110.97,111.06,110.79,110.88,81864.0,108.106,108.1937,107.9307,108.0184,81864.0
2018-10-09 11:00:00,110.84,110.92,110.72,110.78,47858.0,107.9794,108.0573,107.8625,107.921,47858.0
2018-10-09 11:05:00,110.78,110.81,110.44,110.47,36797.0,107.921,107.9502,107.5897,107.619,36797.0
2018-10-09 11:10:00,110.47,110.91,110.45,110.87,26540.0,107.619,108.0476,107.5995,108.0086,26540.0
2018-10-09 11:15:00,110.88,110.96,110.61,110.7,28450.0,108.0184,108.0963,107.7553,107.843,28450.0
2018-10-09 11:20:00,110.71,111.05,110.67,110.97,29183.0,107.8528,108.184,107.8138,108.106,29183.0
2018-10-09 11:25:00,110.95,111.1,110.85,110.9,35275.0,108.0866,108.2327,107.9891,108.0379,35275.0
2018-10-09 11:30:00,110.86,111.0,110.86,110.9,12428.0,107.9989,108.1353,107.9989,108.0379,12428.0
2018-10-09 11:35:00,110.89,111.01,110.79,110.84,28219.0,108.0281,108.145,107.9307,107.9794,28219.0
2018-10-09 11:40:00,110.83,110.85,110.65,110.81,33658.0,107.9697,107.9891,107.7943,107.9502,33658.0
2018-10-09 11:45:00,110.77,110.82,110.66,110.76,14382.0,107.9112,107.9599,107.804,107.9015,14382.0
2018-10-09 11:50:00,110.74,110.88,110.68,110.68,11182.0,107.882,108.0184,107.8235,107.8235,11182.0
2018-10-09 11:55:00,110.68,110.8,110.64,110.7,16123.0,107.8235,107.9404,107.7846,107.843,16123.0
2018-10-09 12:00:00,110.67,110.74,110.58,110.65,29801.0,107.8138,107.882,107.7261,107.7943,29801.0
2018-10-09 12:05:00,110.65,110.79,110.59,110.69,24497.0,107.7943,107.9307,107.7359,107.8333,24497.0
2018-10-09 12:10:00,110.66,110.93,110.61,110.64,64722.0,107.804,108.0671,107.7553,107.7846,64722.0
2018-10-09 12:15:00,110.61,110.73,110.53,110.57,32293.0,107.7553,107.8722,107.6774,107.7164,32293.0
2018-10-09 12:20:00,110.55,110.68,110.55,110.58,27500.0,107.6969,107.8235,107.6969,107.7261,27500.0
2018-10-09 12:25:00,110.55,110.61,110.45,110.47,16676.0,107.6969,107.7553,107.5995,107.619,16676.0
2018-10-09 12:30:00,110.42,110.43,110.11,110.29,40058.0,107.5702,107.58,107.2682,107.4436,40058.0
2018-10-09 12:35:00,110.29,110.43,110.25,110.32,13915.0,107.4436,107.58,107.4046,107.4728,13915.0
2018-10-09 12:40:00,110.36,110.39,110.1,110.13,17741.0,107.5118,107.541,107.2585,107.2877,17741.0
2018-10-09 12:45:00,110.15,110.26,110.0,110.13,25038.0,107.3072,107.4144,107.1611,107.2877,25038.0
2018-10-09 12:50:00,110.13,110.27,110.1,110.1,18153.0,107.2877,107.4241,107.2585,107.2585,18153.0
2018-10-09 12:55:00,110.1,110.26,110.1,110.16,11199.0,107.2585,107.4144,107.2585,107.317,11199.0
2018-10-09 13:00:00,110.14,110.17,109.71,109.82,33419.0,107.2975,107.3267,106.8786,106.9857,33419.0
2018-10-09 13:05:00,109.83,109.87,109.71,109.72,30446.0,106.9955,107.0344,106.8786,106.8883,30446.0
2018-10-09 13:10:00,109.72,110.12,109.68,109.98,36742.0,106.8883,107.278,106.8493,107.1416,36742.0
2018-10-09 13:15:00,109.95,110.12,109.89,109.9,24400.0,107.1124,107.278,107.0539,107.0637,24400.0
2018-10-09 13:20:00,109.91,110.08,109.86,110.05,20812.0,107.0734,107.239,107.0247,107.2098,20812.0
2018-10-09 13:25:00,110.05,110.06,109.87,110.0,44260.0,107.2098,107.2195,107.0344,107.1611,44260.0
2018-10-09 13:30:00,109.98,109.98,109.79,109.91,20784.0,107.1416,107.1416,106.9565,107.0734,20784.0
2018-10-09 13:35:00,109.92,109.93,109.68,109.68,27876.0,107.0831,107.0929,106.8493,106.8493,27876.0
2018-10-09 13:40:00,109.69,109.82,109.42,109.5,43885.0,106.8591,106.9857,106.5961,106.674,43885.0
2018-10-09 13:45:00,109.49,109.57,109.29,109.46,42179.0,106.6642,106.7422,106.4694,106.635,42179.0
2018-10-09 13:50:00,109.42,109.57,109.41,109.47,39904.0,106.5961,106.7422,106.5863,106.6448,39904.0
2018-10-09 13:55:00,109.49,109.64,109.42,109.44,32874.0,106.6642,106.8104,106.5961,106.6155,32874.0
2018-10-09 14:00:00,109.45,109.71,109.42,109.5,30436.0,106.6253,106.8786,106.5961,106.674,30436.0
2018-10-09 14:05:00,109.48,109.7,109.39,109.7,37647.0,106.6545,106.8688,106.5668,106.8688,37647.0
2018-10-09 14:10:00,109.75,109.8,109.6,109.77,33488.0,106.9175,106.9662,106.7714,106.937,33488.0
2018-10-09 14:15:00,109.71,109.79,109.56,109.56,24618.0,106.8786,106.9565,106.7324,106.7324,24618.0
2018-10-09 14:20:00,109.58,109.8,109.53,109.75,24691.0,106.7519,106.9662,106.7032,106.9175,24691.0
2018-10-09 14:25:00,109.77,109.93,109.75,109.79,65731.0,106.937,107.0929,106.9175,106.9565,65731.0
2018-10-09 14:30:00,109.77,109.78,109.6,109.74,44736.0,106.937,106.9468,106.7714,106.9078,44736.0
2018-10-09 14:35:00,109.71,109.73,109.5,109.71,38791.0,106.8786,106.898,106.674,106.8786,38791.0
2018-10-09 14:40:00,109.72,109.77,109.61,109.67,35888.0,106.8883,106.937,106.7811,106.8396,35888.0
2018-10-09 14:45:00,109.7,109.73,109.54,109.64,29334.0,106.8688,106.898,106.713,106.8104,29334.0
2018-10-09 14:50:00,109.63,110.05,109.63,109.84,44716.0,106.8006,107.2098,106.8006,107.0052,44716.0
2018-10-09 14:55:00,109.85,110.03,109.76,109.91,104024.0,107.015,107.1903,106.9273,107.0734,104024.0
2018-10-09 15:00:00,109.86,110.14,109.64,110.03,107842.0,107.0247,107.2975,106.8104,107.1903,107842.0
2018-10-09 15:05:00,110.03,110.06,109.97,110.01,42489.0,107.1903,107.2195,107.1319,107.1708,42489.0
2018-10-09 15:10:00,110.0,110.09,109.9,110.05,43267.0,107.1611,107.2488,107.0637,107.2098,43267.0
2018-10-09 15:15:00,110.06,110.08,109.95,110.0,44188.0,107.2195,107.239,107.1124,107.1611,44188.0
2018-10-09 15:20:00,110.0,110.05,109.75,109.84,33244.0,107.1611,107.2098,106.9175,107.0052,33244.0
2018-10-09 15:25:00,109.86,110.0,109.82,109.84,38908.0,107.0247,107.1611,106.9857,107.0052,38908.0
2018-10-09 15:30:00,109.84,109.9,109.72,109.73,51495.0,107.0052,107.0637,106.8883,106.898,51495.0
2018-10-09 15:35:00,109.72,109.76,109.59,109.65,57231.0,106.8883,106.9273,106.7617,106.8201,57231.0
2018-10-09 15:40:00,109.64,109.76,109.53,109.72,69011.0,106.8104,106.9273,106.7032,106.8883,69011.0
2018-10-09 15:45:00,109.71,109.96,109.69,109.85,62933.0,106.8786,107.1221,106.8591,107.015,62933.0
2018-10-09 15:50:00,109.79,109.8,109.56,109.64,123846.0,106.9565,106.9662,106.7324,106.8104,123846.0
2018-10-09 15:55:00,109.63,109.63,109.37,109.49,255920.0,106.8006,106.8006,106.5473,106.6642,255920.0
2018-10-10 09:30:00,108.67,109.12,108.29,108.47,123745.0,105.8654,106.3038,105.4952,105.6706,123745.0
2018-10-10 09:35:00,108.54,108.6,107.26,107.37,130182.0,105.7388,105.7972,104.4918,104.599,130182.0
2018-10-10 09:40:00,107.36,108.05,107.36,107.5,79806.0,104.5892,105.2614,104.5892,104.7256,79806.0
2018-10-10 09:45:00,107.51,108.07,107.5,107.96,68486.0,104.7353,105.2809,104.7256,105.1737,68486.0
2018-10-10 09:50:00,107.92,108.21,107.47,107.47,54972.0,105.1348,105.4173,104.6964,104.6964,54972.0
2018-10-10 09:55:00,107.42,107.42,106.65,106.93,118651.0,104.6477,104.6477,103.8975,104.1703,118651.0
2018-10-10 10:00:00,106.97,107.2,106.21,106.29,102469.0,104.2093,104.4333,103.4689,103.5468,102469.0
2018-10-10 10:05:00,106.28,106.55,106.17,106.24,145087.0,103.5371,103.8001,103.4299,103.4981,145087.0
2018-10-10 10:10:00,106.24,106.63,106.21,106.53,157410.0,103.4981,103.8781,103.4689,103.7806,157410.0
2018-10-10 10:15:00,106.51,107.1,106.32,106.99,148006.0,103.7612,104.3359,103.5761,104.2288,148006.0
2018-10-10 10:20:00,107.03,107.3,106.85,106.98,106874.0,104.2677,104.5308,104.0924,104.219,106874.0
2018-10-10 10:25:00,107.04,107.04,106.69,106.85,76509.0,104.2775,104.2775,103.9365,104.0924,76509.0
2018-10-10 10:30:00,106.86,107.11,106.68,106.73,79829.0,104.1021,104.3457,103.9268,103.9755,79829.0
2018-10-10 10:35:00,106.7,106.8,106.61,106.67,52544.0,103.9462,104.0437,103.8586,103.917,52544.0
2018-10-10 10:40:00,106.66,106.77,106.35,106.38,99007.0,103.9073,104.0144,103.6053,103.6345,99007.0
2018-10-10 10:45:00,106.38,106.5,106.01,106.1,78251.0,103.6345,103.7514,103.2741,103.3617,78251.0
2018-10-10 10:50:00,106.1,106.57,106.09,106.32,105477.0,103.3617,103.8196,103.352,103.5761,105477.0
2018-10-10 10:55:00,106.3,106.35,105.95,106.18,48361.0,103.5566,103.6053,103.2156,103.4397,48361.0
2018-10-10 11:00:00,106.11,106.29,105.95,105.95,81058.0,103.3715,103.5468,103.2156,103.2156,81058.0
2018-10-10 11:05:00,105.95,106.05,105.78,105.8,55184.0,103.2156,103.313,103.05,103.0695,55184.0
2018-10-10 11:10:00,105.82,106.11,105.79,105.83,43671.0,103.089,103.3715,103.0597,103.0987,43671.0
2018-10-10 11:15:00,105.81,105.95,105.64,105.87,90746.0,103.0792,103.2156,102.9136,103.1377,90746.0
2018-10-10 11:20:00,105.85,106.02,105.77,105.94,109256.0,103.1182,103.2838,103.0403,103.2059,109256.0
2018-10-10 11:25:00,105.93,106.2,105.79,106.12,66365.0,103.1961,103.4592,103.0597,103.3812,66365.0
2018-10-10 11:30:00,106.13,106.17,105.88,106.09,54089.0,103.391,103.4299,103.1474,103.352,54089.0
2018-10-10 11:35:00,106.09,106.15,105.99,106.04,72687.0,103.352,103.4104,103.2546,103.3033,72687.0
2018-10-10 11:40:00,106.06,106.29,106.0,106.26,80664.0,103.3228,103.5468,103.2643,103.5176,80664.0
2018-10-10 11:45:00,106.25,106.44,106.15,106.41,68902.0,103.5079,103.693,103.4104,103.6637,68902.0
2018-10-10 11:50:00,106.43,106.46,106.18,106.2,72673.0,103.6832,103.7124,103.4397,103.4592,72673.0
2018-10-10 11:55:00,106.24,106.5,106.2,106.26,46873.0,103.4981,103.7514,103.4592,103.5176,46873.0
2018-10-10 12:00:00,106.25,106.35,106.19,106.23,66420.0,103.5079,103.6053,103.4494,103.4884,66420.0
2018-10-10 12:05:00,106.22,106.24,105.78,106.09,72444.0,103.4786,103.4981,103.05,103.352,72444.0
2018-10-10 12:10:00,106.07,106.25,106.05,106.24,41801.0,103.3325,103.5079,103.313,103.4981,41801.0
2018-10-10 12:15:00,106.23,106.66,106.22,106.66,38430.0,103.4884,103.9073,103.4786,103.9073,38430.0
2018-10-10 12:20:00,106.58,106.58,106.25,106.26,46215.0,103.8293,103.8293,103.5079,103.5176,46215.0
2018-10-10 12:25:00,106.28,106.29,105.95,106.04,43278.0,103.5371,103.5468,103.2156,103.3033,43278.0
2018-10-10 12:30:00,106.03,106.22,105.96,106.13,82958.0,103.2935,103.4786,103.2253,103.391,82958.0
2018-10-10 12:35:00,106.11,106.21,105.92,106.1,56183.0,103.3715,103.4689,103.1864,103.3617,56183.0
2018-10-10 12:40:00,106.11,106.36,106.1,106.33,24598.0,103.3715,103.615,103.3617,103.5858,24598.0
2018-10-10 12:45:00,106.34,106.45,106.28,106.32,56725.0,103.5955,103.7027,103.5371,103.5761,56725.0
2018-10-10 12:50:00,106.34,106.55,106.21,106.55,97316.0,103.5955,103.8001,103.4689,103.8001,97316.0
2018-10-10 12:55:00,106.59,106.7,106.37,106.43,45630.0,103.8391,103.9462,103.6248,103.6832,45630.0
2018-10-10 13:00:00,106.44,106.44,106.16,106.34,64635.0,103.693,103.693,103.4202,103.5955,64635.0
2018-10-10 13:05:00,106.29,106.91,106.28,106.83,143579.0,103.5468,104.1508,103.5371,104.0729,143579.0
2018-10-10 13:10:00,106.85,107.22,106.74,107.21,53353.0,104.0924,104.4528,103.9852,104.4431,53353.0
2018-10-10 13:15:00,107.24,107.58,107.05,107.53,31810.0,104.4723,104.8035,104.2872,104.7548,31810.0
2018-10-10 13:20:00,107.5,107.58,107.37,107.48,20656.0,104.7256,104.8035,104.599,104.7061,20656.0
2018-10-10 13:25:00,107.49,107.49,107.16,107.22,23060.0,104.7159,104.7159,104.3944,104.4528,23060.0
2018-10-10 13:30:00,107.19,107.61,107.08,107.58,20522.0,104.4236,104.8328,104.3164,104.8035,20522.0
2018-10-10 13:35:00,107.69,107.72,107.38,107.63,35510.0,104.9107,104.9399,104.6087,104.8522,35510.0
2018-10-10 13:40:00,107.58,107.65,107.17,107.36,28848.0,104.8035,104.8717,104.4041,104.5892,28848.0
2018-10-10 13:45:00,107.37,107.56,107.23,107.47,88961.0,104.599,104.7841,104.4626,104.6964,88961.0
2018-10-10 13:50:00,107.45,107.45,107.11,107.23,31942.0,104.6769,104.6769,104.3457,104.4626,31942.0
2018-10-10 13:55:00,107.2,107.39,107.09,107.39,16488.0,104.4333,104.6184,104.3262,104.6184,16488.0
2018-10-10 14:00:00,107.39,107.48,107.16,107.34,30026.0,104.6184,104.7061,104.3944,104.5697,30026.0
2018-10-10 14:05:00,107.34,107.34,106.9,106.95,29963.0,104.5697,104.5697,104.1411,104.1898,29963.0
2018-10-10 14:10:00,106.95,107.25,106.72,106.86,47774.0,104.1898,104.4821,103.9657,104.1021,47774.0
2018-10-10 14:15:00,106.92,107.05,106.85,106.85,59795.0,104.1606,104.2872,104.0924,104.0924,59795.0
2018-10-10 14:20:00,106.86,107.0,106.72,106.95,31173.0,104.1021,104.2385,103.9657,104.1898,31173.0
2018-10-10 14:25:00,106.92,106.93,106.75,106.9,26575.0,104.1606,104.1703,103.995,104.1411,26575.0
2018-10-10 14:30:00,106.89,107.0,106.78,106.79,18663.0,104.1313,104.2385,104.0242,104.0339,18663.0
2018-10-10 14:35:00,106.77,106.83,106.53,106.74,28944.0,104.0144,104.0729,103.7806,103.9852,28944.0
2018-10-10 14:40:00,106.68,106.69,106.42,106.42,23925.0,103.9268,103.9365,103.6735,103.6735,23925.0
2018-10-10 14:45:00,106.43,106.63,106.36,106.49,27939.0,103.6832,103.8781,103.615,103.7417,27939.0
2018-10-10 14:50:00,106.48,106.77,106.47,106.65,26992.0,103.7319,104.0144,103.7222,103.8975,26992.0
2018-10-10 14:55:00,106.7,106.88,106.6,106.72,46213.0,103.9462,104.1216,103.8488,103.9657,46213.0
2018-10-10 15:00:00,106.7,106.71,106.31,106.45,41054.0,103.9462,103.956,103.5663,103.7027,41054.0
2018-10-10 15:05:00,106.45,106.58,106.26,106.44,36484.0,103.7027,103.8293,103.5176,103.693,36484.0
2018-10-10 15:10:00,106.45,106.5,106.19,106.36,54353.0,103.7027,103.7514,103.4494,103.615,54353.0
2018-10-10 15:15:00,106.35,106.6,106.22,106.27,42396.0,103.6053,103.8488,103.4786,103.5273,42396.0
2018-10-10 15:20:00,106.28,106.57,106.28,106.53,41478.0,103.5371,103.8196,103.5371,103.7806,41478.0
2018-10-10 15:25:00,106.54,106.68,106.36,106.66,43816.0,103.7904,103.9268,103.615,103.9073,43816.0
2018-10-10 15:30:00,106.66,106.66,106.34,106.38,55044.0,103.9073,103.9073,103.5955,103.6345,55044.0
2018-10-10 15:35:00,106.36,106.38,106.06,106.06,75818.0,103.615,103.6345,103.3228,103.3228,75818.0
2018-10-10 15:40:00,106.05,106.07,105.79,106.01,112683.0,103.313,103.3325,103.0597,103.2741,112683.0
2018-10-10 15:45:00,105.98,106.2,105.64,106.13,168778.0,103.2448,103.4592,102.9136,103.391,168778.0
2018-10-10 15:50:00,106.11,106.11,105.4,105.4,166965.0,103.3715,103.3715,102.6798,102.6798,166965.0
2018-10-10 15:55:00,105.39,105.39,104.97,105.16,358854.0,102.6701,102.6701,102.2609,102.446,358854.0
2018-10-11 09:30:00,104.45,104.66,103.76,104.38,217181.0,101.7543,101.9589,101.0821,101.6861,217181.0
2018-10-11 09:35:00,104.37,104.5,103.62,104.08,172160.0,101.6764,101.803,100.9457,101.3939,172160.0
2018-10-11 09:40:00,104.08,104.18,103.24,103.33,98973.0,101.3939,101.4913,100.5755,100.6632,98973.0
2018-10-11 09:45:00,103.37,104.3,103.24,104.3,132644.0,100.7022,101.6082,100.5755,101.6082,132644.0
2018-10-11 09:50:00,104.32,104.82,104.29,104.67,150045.0,101.6277,102.1148,101.5984,101.9686,150045.0
2018-10-11 09:55:00,104.69,105.1,104.43,105.06,73987.0,101.9881,102.3875,101.7348,102.3486,73987.0
2018-10-11 10:00:00,105.03,105.24,104.57,104.57,58330.0,102.3193,102.5239,101.8712,101.8712,58330.0
2018-10-11 10:05:00,104.55,104.68,104.02,104.58,69670.0,101.8517,101.9784,101.3354,101.881,69670.0
2018-10-11 10:10:00,104.52,104.53,103.98,104.26,43725.0,101.8225,101.8323,101.2964,101.5692,43725.0
2018-10-11 10:15:00,104.22,104.3,103.96,104.24,54933.0,101.5303,101.6082,101.277,101.5497,54933.0
2018-10-11 10:20:00,104.23,104.52,104.15,104.19,74614.0,101.54,101.8225,101.4621,101.501,74614.0
2018-10-11 10:25:00,104.16,104.71,104.11,104.57,37414.0,101.4718,102.0076,101.4231,101.8712,37414.0
2018-10-11 10:30:00,104.55,104.82,104.32,104.39,21503.0,101.8517,102.1148,101.6277,101.6959,21503.0
2018-10-11 10:35:00,104.36,104.56,104.06,104.25,61318.0,101.6666,101.8615,101.3744,101.5595,61318.0
2018-10-11 10:40:00,104.23,104.27,103.5,103.67,57184.0,101.54,101.579,100.8288,100.9944,57184.0
2018-10-11 10:45:00,103.71,103.76,103.22,103.22,39800.0,101.0334,101.0821,100.5561,100.5561,39800.0
2018-10-11 10:50:00,103.22,103.59,103.19,103.49,47899.0,100.5561,100.9165,100.5268,100.8191,47899.0
2018-10-11 10:55:00,103.54,103.76,103.31,103.34,47115.0,100.8678,101.0821,100.6437,100.673,47115.0
2018-10-11 11:00:00,103.36,103.49,102.65,102.76,35460.0,100.6924,100.8191,100.0008,100.1079,35460.0
2018-10-11 11:05:00,102.72,103.34,102.72,103.24,38172.0,100.069,100.673,100.069,100.5755,38172.0
2018-10-11 11:10:00,103.24,103.28,102.69,102.87,58040.0,100.5755,100.6145,100.0397,100.2151,58040.0
2018-10-11 11:15:00,102.87,103.28,102.83,103.07,78473.0,100.2151,100.6145,100.1761,100.4099,78473.0
2018-10-11 11:20:00,103.08,103.38,103.01,103.17,42047.0,100.4197,100.7119,100.3515,100.5074,42047.0
2018-10-11 11:25:00,103.13,103.32,102.97,103.21,28107.0,100.4684,100.6535,100.3125,100.5463,28107.0
2018-10-11 11:30:00,103.21,103.21,102.76,103.03,27671.0,100.5463,100.5463,100.1079,100.371,27671.0
2018-10-11 11:35:00,103.08,103.12,102.74,103.12,46351.0,100.4197,100.4586,100.0885,100.4586,46351.0
2018-10-11 11:40:00,103.1,103.66,103.0,103.5,57311.0,100.4392,100.9847,100.3417,100.8288,57311.0
2018-10-11 11:45:00,103.5,104.21,103.34,104.21,28367.0,100.8288,101.5205,100.673,101.5205,28367.0
2018-10-11 11:50:00,104.17,104.55,103.97,104.21,29851.0,101.4815,101.8517,101.2867,101.5205,29851.0
2018-10-11 11:55:00,104.28,104.28,103.49,103.53,220528.0,101.5887,101.5887,100.8191,100.8581,220528.0
2018-10-11 12:00:00,103.58,103.85,103.43,103.69,100584.0,100.9068,101.1698,100.7606,101.0139,100584.0
2018-10-11 12:05:00,103.66,104.03,103.56,103.81,233902.0,100.9847,101.3452,100.8873,101.1308,233902.0
2018-10-11 12:10:00,103.83,104.25,103.77,104.16,76296.0,101.1503,101.5595,101.0919,101.4718,76296.0
2018-10-11 12:15:00,104.16,104.6,104.16,104.28,43867.0,101.4718,101.9004,101.4718,101.5887,43867.0
2018-10-11 12:20:00,104.35,104.83,104.35,104.77,20583.0,101.6569,102.1245,101.6569,102.0661,20583.0
2018-10-11 12:25:00,104.83,104.83,104.44,104.46,21349.0,102.1245,102.1245,101.7446,101.7641,21349.0
2018-10-11 12:30:00,104.42,104.47,104.17,104.39,14822.0,101.7251,101.7738,101.4815,101.6959,14822.0
2018-10-11 12:35:00,104.38,104.55,104.36,104.49,60360.0,101.6861,101.8517,101.6666,101.7933,60360.0
2018-10-11 12:40:00,104.57,104.8,104.41,104.76,13748.0,101.8712,102.0953,101.7154,102.0563,13748.0
2018-10-11 12:45:00,104.8,104.8,104.4,104.5,27576.0,102.0953,102.0953,101.7056,101.803,27576.0
2018-10-11 12:50:00,104.5,104.8,104.3,104.75,32603.0,101.803,102.0953,101.6082,102.0466,32603.0
2018-10-11 12:55:00,104.77,104.8,104.51,104.69,23739.0,102.0661,102.0953,101.8128,101.9881,23739.0
2018-10-11 13:00:00,104.67,104.7,104.41,104.5,30398.0,101.9686,101.9979,101.7154,101.803,30398.0
2018-10-11 13:05:00,104.51,104.73,104.44,104.56,15745.0,101.8128,102.0271,101.7446,101.8615,15745.0
2018-10-11 13:10:00,104.57,104.92,104.46,104.92,43740.0,101.8712,102.2122,101.7641,102.2122,43740.0
2018-10-11 13:15:00,104.93,105.14,104.86,104.95,36840.0,102.2219,102.4265,102.1537,102.2414,36840.0
2018-10-11 13:20:00,104.96,105.39,104.91,105.06,66776.0,102.2512,102.6701,102.2024,102.3486,66776.0
2018-10-11 13:25:00,105.05,105.24,104.83,105.01,25883.0,102.3388,102.5239,102.1245,102.2999,25883.0
2018-10-11 13:30:00,105.06,105.26,104.82,104.86,19523.0,102.3486,102.5434,102.1148,102.1537,19523.0
2018-10-11 13:35:00,104.87,104.87,104.6,104.68,11990.0,102.1635,102.1635,101.9004,101.9784,11990.0
2018-10-11 13:40:00,104.78,104.92,104.49,104.62,18542.0,102.0758,102.2122,101.7933,101.9199,18542.0
2018-10-11 13:45:00,104.62,104.75,104.44,104.5,37964.0,101.9199,102.0466,101.7446,101.803,37964.0
2018-10-11 13:50:00,104.48,104.61,104.36,104.59,23682.0,101.7835,101.9102,101.6666,101.8907,23682.0
2018-10-11 13:55:00,104.56,104.78,104.41,104.75,24841.0,101.8615,102.0758,101.7154,102.0466,24841.0
2018-10-11 14:00:00,104.66,104.82,104.48,104.68,48754.0,101.9589,102.1148,101.7835,101.9784,48754.0
2018-10-11 14:05:00,104.7,104.8,104.51,104.53,18975.0,101.9979,102.0953,101.8128,101.8323,18975.0
2018-10-11 14:10:00,104.5,104.65,104.37,104.51,36513.0,101.803,101.9492,101.6764,101.8128,36513.0
2018-10-11 14:15:00,104.48,104.62,104.39,104.49,37613.0,101.7835,101.9199,101.6959,101.7933,37613.0
2018-10-11 14:20:00,104.49,104.79,104.43,104.54,42586.0,101.7933,102.0855,101.7348,101.842,42586.0
2018-10-11 14:25:00,104.53,104.53,104.3,104.42,110230.0,101.8323,101.8323,101.6082,101.7251,110230.0
2018-10-11 14:30:00,104.45,104.53,104.09,104.09,32632.0,101.7543,101.8323,101.4036,101.4036,32632.0
2018-10-11 14:35:00,104.09,104.12,103.72,103.9,30857.0,101.4036,101.4328,101.0432,101.2185,30857.0
2018-10-11 14:40:00,103.84,103.9,103.17,103.19,39930.0,101.1601,101.2185,100.5074,100.5268,39930.0
2018-10-11 14:45:00,103.19,103.44,102.79,103.25,92319.0,100.5268,100.7704,100.1372,100.5853,92319.0
2018-10-11 14:50:00,103.24,103.77,103.17,103.55,50201.0,100.5755,101.0919,100.5074,100.8775,50201.0
2018-10-11 14:55:00,103.55,103.61,103.3,103.46,48040.0,100.8775,100.936,100.634,100.7899,48040.0
2018-10-11 15:00:00,103.42,103.82,103.28,103.82,39490.0,100.7509,101.1406,100.6145,101.1406,39490.0
2018-10-11 15:05:00,103.8,103.89,103.65,103.77,55053.0,101.1211,101.2088,100.975,101.0919,55053.0
2018-10-11 15:10:00,103.72,104.35,103.45,104.31,51613.0,101.0432,101.6569,100.7801,101.6179,51613.0
2018-10-11 15:15:00,104.26,104.9,104.14,104.82,51880.0,101.5692,102.1927,101.4523,102.1148,51880.0
2018-10-11 15:20:00,104.79,105.23,104.71,105.17,61673.0,102.0855,102.5142,102.0076,102.4557,61673.0
2018-10-11 15:25:00,105.21,105.21,104.49,104.61,52835.0,102.4947,102.4947,101.7933,101.9102,52835.0
2018-10-11 15:30:00,104.52,104.91,104.3,104.54,162337.0,101.8225,102.2024,101.6082,101.842,162337.0
2018-10-11 15:35:00,104.53,104.56,104.03,104.32,56936.0,101.8323,101.8615,101.3452,101.6277,56936.0
2018-10-11 15:40:00,104.32,104.36,103.97,104.05,126180.0,101.6277,101.6666,101.2867,101.3646,126180.0
2018-10-11 15:45:00,103.96,104.17,103.64,103.66,121518.0,101.277,101.4815,100.9652,100.9847,121518.0
2018-10-11 15:50:00,103.65,104.11,102.3,103.83,220646.0,100.975,101.4231,99.6598,101.1503,220646.0
2018-10-11 15:55:00,103.83,104.08,103.56,103.61,219383.0,101.1503,101.3939,100.8873,100.936,219383.0
2018-10-12 09:30:00,107.15,108.13,106.85,106.9,171650.0,104.3846,105.3393,104.0924,104.1411,171650.0
2018-10-12 09:35:00,106.8,107.13,106.02,106.25,110955.0,104.0437,104.3652,103.2838,103.5079,110955.0
2018-10-12 09:40:00,106.23,106.9,106.18,106.41,145487.0,103.4884,104.1411,103.4397,103.6637,145487.0
2018-10-12 09:45:00,106.44,106.69,106.08,106.62,82765.0,103.693,103.9365,103.3423,103.8683,82765.0
2018-10-12 09:50:00,106.66,106.68,106.13,106.37,81249.0,103.9073,103.9268,103.391,103.6248,81249.0
2018-10-12 09:55:00,106.36,106.76,106.26,106.55,80603.0,103.615,104.0047,103.5176,103.8001,80603.0
2018-10-12 10:00:00,106.55,106.95,106.49,106.72,78244.0,103.8001,104.1898,103.7417,103.9657,78244.0
2018-10-12 10:05:00,106.68,106.72,106.31,106.4,68486.0,103.9268,103.9657,103.5663,103.654,68486.0
2018-10-12 10:10:00,106.43,106.44,106.12,106.23,44849.0,103.6832,103.693,103.3812,103.4884,44849.0
2018-10-12 10:15:00,106.2,106.53,106.1,106.35,46671.0,103.4592,103.7806,103.3617,103.6053,46671.0
2018-10-12 10:20:00,106.37,106.5,106.14,106.3,38697.0,103.6248,103.7514,103.4007,103.5566,38697.0
2018-10-12 10:25:00,106.32,106.32,105.82,105.97,81479.0,103.5761,103.5761,103.089,103.2351,81479.0
2018-10-12 10:30:00,106.0,106.37,105.89,106.27,36024.0,103.2643,103.6248,103.1572,103.5273,36024.0
2018-10-12 10:35:00,106.28,106.41,106.17,106.29,36308.0,103.5371,103.6637,103.4299,103.5468,36308.0
2018-10-12 10:40:00,106.24,106.42,106.18,106.35,51864.0,103.4981,103.6735,103.4397,103.6053,51864.0
2018-10-12 10:45:00,106.37,106.43,105.93,105.95,46849.0,103.6248,103.6832,103.1961,103.2156,46849.0
2018-10-12 10:50:00,105.95,106.22,105.9,106.15,60047.0,103.2156,103.4786,103.1669,103.4104,60047.0
2018-10-12 10:55:00,106.17,106.18,105.73,105.86,32408.0,103.4299,103.4397,103.0013,103.1279,32408.0
2018-10-12 11:00:00,105.88,105.99,105.74,105.8,39006.0,103.1474,103.2546,103.011,103.0695,39006.0
2018-10-12 11:05:00,105.78,105.89,105.62,105.85,49788.0,103.05,103.1572,102.8941,103.1182,49788.0
2018-10-12 11:10:00,105.88,106.0,105.6,105.83,44413.0,103.1474,103.2643,102.8746,103.0987,44413.0
2018-10-12 11:15:00,105.76,105.8,105.47,105.61,32776.0,103.0305,103.0695,102.748,102.8844,32776.0
2018-10-12 11:20:00,105.62,105.84,105.54,105.55,30232.0,102.8941,103.1084,102.8162,102.8259,30232.0
2018-10-12 11:25:00,105.51,105.58,105.21,105.25,31506.0,102.787,102.8552,102.4947,102.5337,31506.0
2018-10-12 11:30:00,105.23,105.86,105.15,105.85,31219.0,102.5142,103.1279,102.4363,103.1182,31219.0
2018-10-12 11:35:00,105.82,105.83,105.42,105.42,70285.0,103.089,103.0987,102.6993,102.6993,70285.0
2018-10-12 11:40:00,105.44,105.45,105.04,105.04,37090.0,102.7188,102.7285,102.3291,102.3291,37090.0
2018-10-12 11:45:00,105.01,105.13,104.86,105.06,47597.0,102.2999,102.4168,102.1537,102.3486,47597.0
2018-10-12 11:50:00,105.09,105.19,104.9,104.95,39415.0,102.3778,102.4752,102.1927,102.2414,39415.0
2018-10-12 11:55:00,104.93,105.1,104.7,104.77,77855.0,102.2219,102.3875,101.9979,102.0661,77855.0
2018-10-12 12:00:00,104.76,104.81,104.45,104.5,55834.0,102.0563,102.105,101.7543,101.803,55834.0
2018-10-12 12:05:00,104.53,104.76,104.44,104.67,56778.0,101.8323,102.0563,101.7446,101.9686,56778.0
2018-10-12 12:10:00,104.67,104.84,104.51,104.76,34106.0,101.9686,102.1343,101.8128,102.0563,34106.0
2018-10-12 12:15:00,104.75,104.81,104.56,104.66,36603.0,102.0466,102.105,101.8615,101.9589,36603.0
2018-10-12 12:20:00,104.63,105.05,104.54,105.05,66070.0,101.9297,102.3388,101.842,102.3388,66070.0
2018-10-12 12:25:00,105.0,105.02,104.59,104.92,20605.0,102.2901,102.3096,101.8907,102.2122,20605.0
2018-10-12 12:30:00,104.96,105.11,104.83,105.05,27322.0,102.2512,102.3973,102.1245,102.3388,27322.0
2018-10-12 12:35:00,105.01,105.02,104.82,104.85,27057.0,102.2999,102.3096,102.1148,102.144,27057.0
2018-10-12 12:40:00,104.87,104.96,104.48,104.52,22407.0,102.1635,102.2512,101.7835,101.8225,22407.0
2018-10-12 12:45:00,104.55,104.68,104.43,104.58,34333.0,101.8517,101.9784,101.7348,101.881,34333.0
2018-10-12 12:50:00,104.47,105.0,104.41,104.93,16558.0,101.7738,102.2901,101.7154,102.2219,16558.0
2018-10-12 12:55:00,104.91,105.25,104.86,105.16,23556.0,102.2024,102.5337,102.1537,102.446,23556.0
2018-10-12 13:00:00,105.13,105.49,104.97,105.44,19353.0,102.4168,102.7675,102.2609,102.7188,19353.0
2018-10-12 13:05:00,105.49,105.54,105.23,105.52,31129.0,102.7675,102.8162,102.5142,102.7967,31129.0
2018-10-12 13:10:00,105.51,105.54,105.32,105.34,17866.0,102.787,102.8162,102.6019,102.6213,17866.0
2018-10-12 13:15:00,105.35,105.45,105.27,105.4,26362.0,102.6311,102.7285,102.5532,102.6798,26362.0
2018-10-12 13:20:00,105.47,105.75,105.41,105.73,17115.0,102.748,103.0208,102.6895,103.0013,17115.0
2018-10-12 13:25:00,105.76,105.8,105.32,105.33,16839.0,103.0305,103.0695,102.6019,102.6116,16839.0
2018-10-12 13:30:00,105.33,105.56,105.23,105.56,19466.0,102.6116,102.8357,102.5142,102.8357,19466.0
2018-10-12 13:35:00,105.52,105.52,105.24,105.4,21447.0,102.7967,102.7967,102.5239,102.6798,21447.0
2018-10-12 13:40:00,105.41,105.54,105.16,105.4,43958.0,102.6895,102.8162,102.446,102.6798,43958.0
2018-10-12 13:45:00,105.4,105.5,105.28,105.46,37666.0,102.6798,102.7772,102.5629,102.7383,37666.0
2018-10-12 13:50:00,105.46,105.48,105.23,105.43,19833.0,102.7383,102.7577,102.5142,102.709,19833.0
2018-10-12 13:55:00,105.46,105.53,105.24,105.33,22136.0,102.7383,102.8064,102.5239,102.6116,22136.0
2018-10-12 14:00:00,105.36,105.4,105.04,105.28,14542.0,102.6408,102.6798,102.3291,102.5629,14542.0
2018-10-12 14:05:00,105.24,105.52,105.09,105.23,23836.0,102.5239,102.7967,102.3778,102.5142,23836.0
2018-10-12 14:10:00,105.11,105.14,104.8,104.89,20549.0,102.3973,102.4265,102.0953,102.183,20549.0
2018-10-12 14:15:00,104.88,105.3,104.84,105.3,25081.0,102.1732,102.5824,102.1343,102.5824,25081.0
2018-10-12 14:20:00,105.29,105.35,104.96,105.05,27996.0,102.5726,102.6311,102.2512,102.3388,27996.0
2018-10-12 14:25:00,105.02,105.4,104.94,105.39,30425.0,102.3096,102.6798,102.2317,102.6701,30425.0
2018-10-12 14:30:00,105.45,105.45,104.95,104.98,25284.0,102.7285,102.7285,102.2414,102.2706,25284.0
2018-10-12 14:35:00,104.99,105.14,104.96,105.1,36049.0,102.2804,102.4265,102.2512,102.3875,36049.0
2018-10-12 14:40:00,105.11,105.18,104.95,105.11,31295.0,102.3973,102.4655,102.2414,102.3973,31295.0
2018-10-12 14:45:00,105.12,105.21,105.02,105.15,20166.0,102.407,102.4947,102.3096,102.4363,20166.0
2018-10-12 14:50:00,105.15,105.5,105.14,105.48,77631.0,102.4363,102.7772,102.4265,102.7577,77631.0
2018-10-12 14:55:00,105.49,105.77,105.46,105.67,23710.0,102.7675,103.0403,102.7383,102.9428,23710.0
2018-10-12 15:00:00,105.69,105.8,105.5,105.68,33805.0,102.9623,103.0695,102.7772,102.9526,33805.0
2018-10-12 15:05:00,105.72,106.04,105.67,105.91,26927.0,102.9915,103.3033,102.9428,103.1766,26927.0
2018-10-12 15:10:00,105.94,106.02,105.72,105.81,36834.0,103.2059,103.2838,102.9915,103.0792,36834.0
2018-10-12 15:15:00,105.79,105.82,105.65,105.78,35461.0,103.0597,103.089,102.9233,103.05,35461.0
2018-10-12 15:20:00,105.85,105.92,105.75,105.89,47025.0,103.1182,103.1864,103.0208,103.1572,47025.0
2018-10-12 15:25:00,105.9,106.09,105.81,105.97,58990.0,103.1669,103.352,103.0792,103.2351,58990.0
2018-10-12 15:30:00,105.99,106.04,105.84,106.01,59659.0,103.2546,103.3033,103.1084,103.2741,59659.0
2018-10-12 15:35:00,106.03,106.06,105.61,105.76,74177.0,103.2935,103.3228,102.8844,103.0305,74177.0
2018-10-12 15:40:00,105.77,106.17,105.76,106.16,68719.0,103.0403,103.4299,103.0305,103.4202,68719.0
2018-10-12 15:45:00,106.19,106.29,105.88,106.03,88641.0,103.4494,103.5468,103.1474,103.2935,88641.0
2018-10-12 15:50:00,106.07,106.24,105.94,106.14,144268.0,103.3325,103.4981,103.2059,103.4007,144268.0
2018-10-12 15:55:00,106.12,106.53,106.07,106.1,277885.0,103.3812,103.7806,103.3325,103.3617,277885.0
2018-10-15 09:30:00,105.45,105.88,104.73,104.86,84091.0,102.7285,103.1474,102.0271,102.1537,84091.0
2018-10-15 09:35:00,104.79,105.19,104.02,104.14,37793.0,102.0855,102.4752,101.3354,101.4523,37793.0
2018-10-15 09:40:00,104.07,105.03,104.02,104.99,55731.0,101.3841,102.3193,101.3354,102.2804,55731.0
2018-10-15 09:45:00,105.05,105.27,104.79,105.08,72337.0,102.3388,102.5532,102.0855,102.3681,72337.0
2018-10-15 09:50:00,105.08,105.08,104.5,104.68,59049.0,102.3681,102.3681,101.803,101.9784,59049.0
2018-10-15 09:55:00,104.64,105.27,104.58,105.16,18283.0,101.9394,102.5532,101.881,102.446,18283.0
2018-10-15 10:00:00,105.13,105.16,104.76,104.82,11986.0,102.4168,102.446,102.0563,102.1148,11986.0
2018-10-15 10:05:00,104.79,105.05,104.74,104.89,19968.0,102.0855,102.3388,102.0368,102.183,19968.0
2018-10-15 10:10:00,104.84,105.09,104.64,104.64,21608.0,102.1343,102.3778,101.9394,101.9394,21608.0
2018-10-15 10:15:00,104.68,104.9,104.59,104.59,24375.0,101.9784,102.1927,101.8907,101.8907,24375.0
2018-10-15 10:20:00,104.62,104.85,104.59,104.81,21706.0,101.9199,102.144,101.8907,102.105,21706.0
2018-10-15 10:25:00,104.84,105.07,104.79,104.84,13229.0,102.1343,102.3583,102.0855,102.1343,13229.0
2018-10-15 10:30:00,104.79,105.22,104.75,105.22,13443.0,102.0855,102.5044,102.0466,102.5044,13443.0
2018-10-15 10:35:00,105.2,105.31,105.01,105.21,14395.0,102.485,102.5921,102.2999,102.4947,14395.0
2018-10-15 10:40:00,105.25,105.3,105.05,105.1,11050.0,102.5337,102.5824,102.3388,102.3875,11050.0
2018-10-15 10:45:00,105.12,105.34,105.03,105.25,16718.0,102.407,102.6213,102.3193,102.5337,16718.0
2018-10-15 10:50:00,105.26,105.53,105.19,105.45,16144.0,102.5434,102.8064,102.4752,102.7285,16144.0
2018-10-15 10:55:00,105.48,105.6,105.37,105.6,12917.0,102.7577,102.8746,102.6506,102.8746,12917.0
2018-10-15 11:00:00,105.63,105.76,105.45,105.56,16487.0,102.9039,103.0305,102.7285,102.8357,16487.0
2018-10-15 11:05:00,105.58,105.96,105.55,105.96,17586.0,102.8552,103.2253,102.8259,103.2253,17586.0
2018-10-15 11:10:00,105.96,106.21,105.95,106.11,12814.0,103.2253,103.4689,103.2156,103.3715,12814.0
2018-10-15 11:15:00,106.05,106.09,105.77,105.8,21651.0,103.313,103.352,103.0403,103.0695,21651.0
2018-10-15 11:20:00,105.78,105.97,105.71,105.94,21559.0,103.05,103.2351,102.9818,103.2059,21559.0
2018-10-15 11:25:00,105.98,106.35,105.71,106.25,15363.0,103.2448,103.6053,102.9818,103.5079,15363.0
2018-10-15 11:30:00,106.28,106.34,106.04,106.04,7447.0,103.5371,103.5955,103.3033,103.3033,7447.0
2018-10-15 11:35:00,106.09,106.21,106.0,106.03,8300.0,103.352,103.4689,103.2643,103.2935,8300.0
2018-10-15 11:40:00,106.08,106.09,105.92,106.05,14071.0,103.3423,103.352,103.1864,103.313,14071.0
2018-10-15 11:45:00,106.04,106.06,105.86,105.91,15071.0,103.3033,103.3228,103.1279,103.1766,15071.0
2018-10-15 11:50:00,105.9,106.0,105.51,105.51,10708.0,103.1669,103.2643,102.787,102.787,10708.0
2018-10-15 11:55:00,105.53,105.7,105.3,105.32,25880.0,102.8064,102.9721,102.5824,102.6019,25880.0
2018-10-15 12:00:00,105.3,105.62,105.18,105.61,126286.0,102.5824,102.8941,102.4655,102.8844,126286.0
2018-10-15 12:05:00,105.65,105.83,105.62,105.62,13200.0,102.9233,103.0987,102.8941,102.8941,13200.0
2018-10-15 12:10:00,105.63,105.64,105.34,105.42,22544.0,102.9039,102.9136,102.6213,102.6993,22544.0
2018-10-15 12:15:00,105.4,105.89,105.39,105.76,12881.0,102.6798,103.1572,102.6701,103.0305,12881.0
2018-10-15 12:20:00,105.77,106.11,105.7,106.09,13617.0,103.0403,103.3715,102.9721,103.352,13617.0
2018-10-15 12:25:00,106.05,106.16,105.94,106.05,12331.0,103.313,103.4202,103.2059,103.313,12331.0
2018-10-15 12:30:00,106.07,106.4,105.98,106.31,12215.0,103.3325,103.654,103.2448,103.5663,12215.0
2018-10-15 12:35:00,106.32,106.4,106.31,106.38,12656.0,103.5761,103.654,103.5663,103.6345,12656.0
2018-10-15 12:40:00,106.37,106.38,106.03,106.03,15908.0,103.6248,103.6345,103.2935,103.2935,15908.0
2018-10-15 12:45:00,106.04,106.23,105.96,106.23,17097.0,103.3033,103.4884,103.2253,103.4884,17097.0
2018-10-15 12:50:00,106.2,106.42,106.2,106.23,9600.0,103.4592,103.6735,103.4592,103.4884,9600.0
2018-10-15 12:55:00,106.23,106.34,106.15,106.23,13387.0,103.4884,103.5955,103.4104,103.4884,13387.0
2018-10-15 13:00:00,106.28,106.56,106.24,106.5,12018.0,103.5371,103.8099,103.4981,103.7514,12018.0
2018-10-15 13:05:00,106.5,106.6,106.44,106.44,10186.0,103.7514,103.8488,103.693,103.693,10186.0
2018-10-15 13:10:00,106.41,106.48,106.33,106.44,7828.0,103.6637,103.7319,103.5858,103.693,7828.0
2018-10-15 13:15:00,106.42,106.46,106.33,106.39,10755.0,103.6735,103.7124,103.5858,103.6442,10755.0
2018-10-15 13:20:00,106.39,106.41,106.23,106.23,8113.0,103.6442,103.6637,103.4884,103.4884,8113.0
2018-10-15 13:25:00,106.26,106.3,106.09,106.2,15891.0,103.5176,103.5566,103.352,103.4592,15891.0
2018-10-15 13:30:00,106.16,106.61,106.1,106.53,9112.0,103.4202,103.8586,103.3617,103.7806,9112.0
2018-10-15 13:35:00,106.56,106.59,106.45,106.58,16764.0,103.8099,103.8391,103.7027,103.8293,16764.0
2018-10-15 13:40:00,106.59,106.79,106.52,106.73,16836.0,103.8391,104.0339,103.7709,103.9755,16836.0
2018-10-15 13:45:00,106.77,106.88,106.67,106.88,12266.0,104.0144,104.1216,103.917,104.1216,12266.0
2018-10-15 13:50:00,106.89,106.89,106.67,106.75,10844.0,104.1313,104.1313,103.917,103.995,10844.0
2018-10-15 13:55:00,106.76,106.86,106.63,106.71,10350.0,104.0047,104.1021,103.8781,103.956,10350.0
2018-10-15 14:00:00,106.75,106.81,106.44,106.66,13514.0,103.995,104.0534,103.693,103.9073,13514.0
2018-10-15 14:05:00,106.67,106.8,106.56,106.68,10818.0,103.917,104.0437,103.8099,103.9268,10818.0
2018-10-15 14:10:00,106.68,106.73,106.37,106.37,18144.0,103.9268,103.9755,103.6248,103.6248,18144.0
2018-10-15 14:15:00,106.39,106.51,106.36,106.41,7638.0,103.6442,103.7612,103.615,103.6637,7638.0
2018-10-15 14:20:00,106.4,106.49,106.27,106.27,16464.0,103.654,103.7417,103.5273,103.5273,16464.0
2018-10-15 14:25:00,106.3,106.34,106.09,106.2,14642.0,103.5566,103.5955,103.352,103.4592,14642.0
2018-10-15 14:30:00,106.16,106.38,106.12,106.28,9289.0,103.4202,103.6345,103.3812,103.5371,9289.0
2018-10-15 14:35:00,106.27,106.41,106.2,106.27,8301.0,103.5273,103.6637,103.4592,103.5273,8301.0
2018-10-15 14:40:00,106.29,106.52,106.28,106.52,29920.0,103.5468,103.7709,103.5371,103.7709,29920.0
2018-10-15 14:45:00,106.5,106.57,106.4,106.54,9893.0,103.7514,103.8196,103.654,103.7904,9893.0
2018-10-15 14:50:00,106.57,106.75,106.56,106.68,12332.0,103.8196,103.995,103.8099,103.9268,12332.0
2018-10-15 14:55:00,106.7,106.77,106.62,106.67,16016.0,103.9462,104.0144,103.8683,103.917,16016.0
2018-10-15 15:00:00,106.62,106.83,106.6,106.81,39633.0,103.8683,104.0729,103.8488,104.0534,39633.0
2018-10-15 15:05:00,106.83,107.03,106.67,106.69,18124.0,104.0729,104.2677,103.917,103.9365,18124.0
2018-10-15 15:10:00,106.7,106.7,106.36,106.37,15286.0,103.9462,103.9462,103.615,103.6248,15286.0
2018-10-15 15:15:00,106.36,106.46,106.25,106.31,12131.0,103.615,103.7124,103.5079,103.5663,12131.0
2018-10-15 15:20:00,106.3,106.41,106.24,106.35,15067.0,103.5566,103.6637,103.4981,103.6053,15067.0
2018-10-15 15:25:00,106.35,106.42,106.17,106.2,32081.0,103.6053,103.6735,103.4299,103.4592,32081.0
2018-10-15 15:30:00,106.18,106.35,106.1,106.21,18116.0,103.4397,103.6053,103.3617,103.4689,18116.0
2018-10-15 15:35:00,106.2,106.36,106.15,106.27,14320.0,103.4592,103.615,103.4104,103.5273,14320.0
2018-10-15 15:40:00,106.25,106.36,106.16,106.23,20186.0,103.5079,103.615,103.4202,103.4884,20186.0
2018-10-15 15:45:00,106.19,106.33,106.06,106.11,45569.0,103.4494,103.5858,103.3228,103.3715,45569.0
2018-10-15 15:50:00,106.07,106.17,105.91,106.04,41198.0,103.3325,103.4299,103.1766,103.3033,41198.0
2018-10-15 15:55:00,106.04,106.1,105.87,105.89,130095.0,103.3033,103.3617,103.1377,103.1572,130095.0
2018-10-16 09:30:00,106.76,107.42,106.53,107.14,138438.0,104.0047,104.6477,103.7806,104.3749,138438.0
2018-10-16 09:35:00,107.13,107.37,106.92,107.2,64944.0,104.3652,104.599,104.1606,104.4333,64944.0
2018-10-16 09:40:00,107.23,107.72,107.23,107.57,64247.0,104.4626,104.9399,104.4626,104.7938,64247.0
2018-10-16 09:45:00,107.56,107.88,107.14,107.17,29731.0,104.7841,105.0958,104.3749,104.4041,29731.0
2018-10-16 09:50:00,107.19,107.84,107.11,107.73,26344.0,104.4236,105.0568,104.3457,104.9497,26344.0
2018-10-16 09:55:00,107.7,108.1,107.7,108.05,40874.0,104.9204,105.3101,104.9204,105.2614,40874.0
2018-10-16 10:00:00,108.02,108.51,107.91,108.45,55547.0,105.2322,105.7095,105.125,105.6511,55547.0
2018-10-16 10:05:00,108.46,108.46,107.97,108.03,23674.0,105.6608,105.6608,105.1835,105.2419,23674.0
2018-10-16 10:10:00,108.06,108.26,107.87,107.87,78982.0,105.2711,105.466,105.0861,105.0861,78982.0
2018-10-16 10:15:00,107.87,108.05,107.82,107.94,12153.0,105.0861,105.2614,105.0373,105.1542,12153.0
2018-10-16 10:20:00,107.96,108.17,107.91,107.95,16971.0,105.1737,105.3783,105.125,105.164,16971.0
2018-10-16 10:25:00,107.97,107.97,107.69,107.86,22825.0,105.1835,105.1835,104.9107,105.0763,22825.0
2018-10-16 10:30:00,107.82,108.05,107.46,107.49,63049.0,105.0373,105.2614,104.6866,104.7159,63049.0
2018-10-16 10:35:00,107.45,107.54,107.32,107.4,59321.0,104.6769,104.7646,104.5502,104.6282,59321.0
2018-10-16 10:40:00,107.4,107.93,107.34,107.93,27813.0,104.6282,105.1445,104.5697,105.1445,27813.0
2018-10-16 10:45:00,107.97,108.05,107.76,107.76,65887.0,105.1835,105.2614,104.9789,104.9789,65887.0
2018-10-16 10:50:00,107.79,108.08,107.78,107.9,86182.0,105.0081,105.2906,104.9984,105.1153,86182.0
2018-10-16 10:55:00,107.9,107.91,107.67,107.75,45808.0,105.1153,105.125,104.8912,104.9692,45808.0
2018-10-16 11:00:00,107.76,108.29,107.7,108.28,47990.0,104.9789,105.4952,104.9204,105.4855,47990.0
2018-10-16 11:05:00,108.27,108.29,107.97,108.27,108090.0,105.4757,105.4952,105.1835,105.4757,108090.0
2018-10-16 11:10:00,108.27,108.4,107.83,108.0,93206.0,105.4757,105.6024,105.0471,105.2127,93206.0
2018-10-16 11:15:00,108.0,108.17,107.92,108.12,56248.0,105.2127,105.3783,105.1348,105.3296,56248.0
2018-10-16 11:20:00,108.14,108.24,107.93,108.24,48530.0,105.3491,105.4465,105.1445,105.4465,48530.0
2018-10-16 11:25:00,108.24,108.29,107.97,108.23,136045.0,105.4465,105.4952,105.1835,105.4368,136045.0
2018-10-16 11:30:00,108.23,108.29,108.03,108.06,67832.0,105.4368,105.4952,105.2419,105.2711,67832.0
2018-10-16 11:35:00,108.07,108.11,107.91,108.07,58616.0,105.2809,105.3199,105.125,105.2809,58616.0
2018-10-16 11:40:00,108.1,108.1,107.98,107.99,7602.0,105.3101,105.3101,105.1932,105.203,7602.0
2018-10-16 11:45:00,107.95,108.02,107.72,107.84,25965.0,105.164,105.2322,104.9399,105.0568,25965.0
2018-10-16 11:50:00,107.85,107.92,107.61,107.7,36103.0,105.0666,105.1348,104.8328,104.9204,36103.0
2018-10-16 11:55:00,107.7,108.21,107.67,108.21,40647.0,104.9204,105.4173,104.8912,105.4173,40647.0
2018-10-16 12:00:00,108.2,108.21,108.0,108.09,12552.0,105.4075,105.4173,105.2127,105.3004,12552.0
2018-10-16 12:05:00,108.02,108.04,107.88,107.89,8589.0,105.2322,105.2517,105.0958,105.1055,8589.0
2018-10-16 12:10:00,107.84,107.96,107.8,107.81,6206.0,105.0568,105.1737,105.0179,105.0276,6206.0
2018-10-16 12:15:00,107.87,107.9,107.71,107.78,8165.0,105.0861,105.1153,104.9302,104.9984,8165.0
2018-10-16 12:20:00,107.8,108.0,107.79,107.92,18675.0,105.0179,105.2127,105.0081,105.1348,18675.0
2018-10-16 12:25:00,107.89,108.0,107.77,107.81,15063.0,105.1055,105.2127,104.9886,105.0276,15063.0
2018-10-16 12:30:00,107.77,107.86,107.71,107.77,8965.0,104.9886,105.0763,104.9302,104.9886,8965.0
2018-10-16 12:35:00,107.78,107.79,107.63,107.66,11100.0,104.9984,105.0081,104.8522,104.8815,11100.0
2018-10-16 12:40:00,107.66,107.75,107.65,107.65,14522.0,104.8815,104.9692,104.8717,104.8717,14522.0
2018-10-16 12:45:00,107.68,107.75,107.64,107.72,13450.0,104.901,104.9692,104.862,104.9399,13450.0
2018-10-16 12:50:00,107.71,107.71,107.57,107.69,22862.0,104.9302,104.9302,104.7938,104.9107,22862.0
2018-10-16 12:55:00,107.65,107.71,107.56,107.71,34758.0,104.8717,104.9302,104.7841,104.9302,34758.0
2018-10-16 13:00:00,107.72,107.84,107.72,107.75,9667.0,104.9399,105.0568,104.9399,104.9692,9667.0
2018-10-16 13:05:00,107.73,107.76,107.66,107.76,7364.0,104.9497,104.9789,104.8815,104.9789,7364.0
2018-10-16 13:10:00,107.76,107.82,107.69,107.69,23378.0,104.9789,105.0373,104.9107,104.9107,23378.0
2018-10-16 13:15:00,107.68,107.76,107.56,107.6,32137.0,104.901,104.9789,104.7841,104.823,32137.0
2018-10-16 13:20:00,107.59,107.6,107.58,107.59,13031.0,104.8133,104.823,104.8035,104.8133,13031.0
2018-10-16 13:25:00,107.6,107.6,107.53,107.55,27770.0,104.823,104.823,104.7548,104.7743,27770.0
2018-10-16 13:30:00,107.59,107.6,107.51,107.55,19757.0,104.8133,104.823,104.7353,104.7743,19757.0
2018-10-16 13:35:00,107.57,107.6,107.53,107.59,8100.0,104.7938,104.823,104.7548,104.8133,8100.0
2018-10-16 13:40:00,107.58,107.61,107.56,107.6,49614.0,104.8035,104.8328,104.7841,104.823,49614.0
2018-10-16 13:45:00,107.59,107.8,107.57,107.73,44926.0,104.8133,105.0179,104.7938,104.9497,44926.0
2018-10-16 13:50:00,107.72,107.73,107.57,107.6,41205.0,104.9399,104.9497,104.7938,104.823,41205.0
2018-10-16 13:55:00,107.61,107.65,107.57,107.64,17626.0,104.8328,104.8717,104.7938,104.862,17626.0
2018-10-16 14:00:00,107.64,107.81,107.61,107.8,27352.0,104.862,105.0276,104.8328,105.0179,27352.0
2018-10-16 14:05:00,107.79,107.81,107.66,107.75,23930.0,105.0081,105.0276,104.8815,104.9692,23930.0
2018-10-16 14:10:00,107.76,107.8,107.48,107.49,23600.0,104.9789,105.0179,104.7061,104.7159,23600.0
2018-10-16 14:15:00,107.5,107.52,107.16,107.16,43384.0,104.7256,104.7451,104.3944,104.3944,43384.0
2018-10-16 14:20:00,107.18,107.2,107.07,107.09,47576.0,104.4139,104.4333,104.3067,104.3262,47576.0
2018-10-16 14:25:00,107.08,107.1,106.94,107.0,58872.0,104.3164,104.3359,104.1801,104.2385,58872.0
2018-10-16 14:30:00,107.0,107.23,106.99,107.09,72872.0,104.2385,104.4626,104.2288,104.3262,72872.0
2018-10-16 14:35:00,107.11,107.22,107.08,107.09,23988.0,104.3457,104.4528,104.3164,104.3262,23988.0
2018-10-16 14:40:00,107.1,107.18,106.99,107.18,48332.0,104.3359,104.4139,104.2288,104.4139,48332.0
2018-10-16 14:45:00,107.2,107.44,107.16,107.4,123917.0,104.4333,104.6672,104.3944,104.6282,123917.0
2018-10-16 14:50:00,107.4,107.41,107.26,107.41,122355.0,104.6282,104.6379,104.4918,104.6379,122355.0
2018-10-16 14:55:00,107.41,107.45,107.18,107.19,34276.0,104.6379,104.6769,104.4139,104.4236,34276.0
2018-10-16 15:00:00,107.19,107.22,107.07,107.08,27435.0,104.4236,104.4528,104.3067,104.3164,27435.0
2018-10-16 15:05:00,107.07,107.27,106.99,107.27,30060.0,104.3067,104.5015,104.2288,104.5015,30060.0
2018-10-16 15:10:00,107.23,107.44,107.21,107.41,19220.0,104.4626,104.6672,104.4431,104.6379,19220.0
2018-10-16 15:15:00,107.48,107.65,107.44,107.65,25740.0,104.7061,104.8717,104.6672,104.8717,25740.0
2018-10-16 15:20:00,107.61,107.64,107.52,107.56,27487.0,104.8328,104.862,104.7451,104.7841,27487.0
2018-10-16 15:25:00,107.63,107.63,107.48,107.54,39901.0,104.8522,104.8522,104.7061,104.7646,39901.0
2018-10-16 15:30:00,107.55,107.68,107.55,107.68,43580.0,104.7743,104.901,104.7743,104.901,43580.0
2018-10-16 15:35:00,107.66,107.7,107.47,107.54,74602.0,104.8815,104.9204,104.6964,104.7646,74602.0
2018-10-16 15:40:00,107.54,107.58,107.49,107.56,75812.0,104.7646,104.8035,104.7159,104.7841,75812.0
2018-10-16 15:45:00,107.56,107.64,107.55,107.64,94463.0,104.7841,104.862,104.7743,104.862,94463.0
2018-10-16 15:50:00,107.64,107.66,107.52,107.57,102378.0,104.862,104.8815,104.7451,104.7938,102378.0
2018-10-16 15:55:00,107.57,107.58,107.33,107.42,312124.0,104.7938,104.8035,104.56,104.6477,312124.0
2018-10-17 09:30:00,107.76,108.16,107.41,107.47,81890.0,104.9789,105.3686,104.6379,104.6964,81890.0
2018-10-17 09:35:00,107.47,107.68,106.94,107.17,34828.0,104.6964,104.901,104.1801,104.4041,34828.0
2018-10-17 09:40:00,107.12,108.01,107.05,107.93,60714.0,104.3554,105.2224,104.2872,105.1445,60714.0
2018-10-17 09:45:00,107.91,108.48,107.85,108.37,37594.0,105.125,105.6803,105.0666,105.5731,37594.0
2018-10-17 09:50:00,108.37,108.77,108.18,108.69,60883.0,105.5731,105.9628,105.3881,105.8849,60883.0
2018-10-17 09:55:00,108.74,108.91,108.56,108.57,72101.0,105.9336,106.0992,105.7582,105.768,72101.0
2018-10-17 10:00:00,108.55,108.55,107.95,108.07,25277.0,105.7485,105.7485,105.164,105.2809,25277.0
2018-10-17 10:05:00,108.12,108.4,108.03,108.26,14258.0,105.3296,105.6024,105.2419,105.466,14258.0
2018-10-17 10:10:00,108.32,108.4,107.83,107.88,16961.0,105.5244,105.6024,105.0471,105.0958,16961.0
2018-10-17 10:15:00,107.88,108.06,107.81,108.05,18039.0,105.0958,105.2711,105.0276,105.2614,18039.0
2018-10-17 10:20:00,107.98,108.06,107.44,107.46,23582.0,105.1932,105.2711,104.6672,104.6866,23582.0
2018-10-17 10:25:00,107.52,107.77,107.49,107.77,15942.0,104.7451,104.9886,104.7159,104.9886,15942.0
2018-10-17 10:30:00,107.84,107.86,107.52,107.58,16334.0,105.0568,105.0763,104.7451,104.8035,16334.0
2018-10-17 10:35:00,107.58,107.64,107.28,107.4,40056.0,104.8035,104.862,104.5113,104.6282,40056.0
2018-10-17 10:40:00,107.38,107.38,107.17,107.18,14020.0,104.6087,104.6087,104.4041,104.4139,14020.0
2018-10-17 10:45:00,107.21,107.36,107.09,107.33,17401.0,104.4431,104.5892,104.3262,104.56,17401.0
2018-10-17 10:50:00,107.3,107.5,107.15,107.35,28974.0,104.5308,104.7256,104.3846,104.5795,28974.0
2018-10-17 10:55:00,107.38,107.51,107.28,107.31,19314.0,104.6087,104.7353,104.5113,104.5405,19314.0
2018-10-17 11:00:00,107.31,107.42,107.15,107.24,32089.0,104.5405,104.6477,104.3846,104.4723,32089.0
2018-10-17 11:05:00,107.18,107.64,107.12,107.62,12719.0,104.4139,104.862,104.3554,104.8425,12719.0
2018-10-17 11:10:00,107.64,107.68,107.48,107.62,29142.0,104.862,104.901,104.7061,104.8425,29142.0
2018-10-17 11:15:00,107.65,107.68,107.55,107.57,26327.0,104.8717,104.901,104.7743,104.7938,26327.0
2018-10-17 11:20:00,107.57,107.66,107.5,107.66,22580.0,104.7938,104.8815,104.7256,104.8815,22580.0
2018-10-17 11:25:00,107.64,107.76,107.58,107.66,22949.0,104.862,104.9789,104.8035,104.8815,22949.0
2018-10-17 11:30:00,107.68,107.75,107.34,107.34,18262.0,104.901,104.9692,104.5697,104.5697,18262.0
2018-10-17 11:35:00,107.34,107.57,107.34,107.47,11973.0,104.5697,104.7938,104.5697,104.6964,11973.0
2018-10-17 11:40:00,107.51,108.09,107.5,108.04,26230.0,104.7353,105.3004,104.7256,105.2517,26230.0
2018-10-17 11:45:00,108.05,108.29,108.05,108.14,20054.0,105.2614,105.4952,105.2614,105.3491,20054.0
2018-10-17 11:50:00,108.11,108.25,108.02,108.25,9000.0,105.3199,105.4562,105.2322,105.4562,9000.0
2018-10-17 11:55:00,108.23,108.38,108.12,108.37,15728.0,105.4368,105.5829,105.3296,105.5731,15728.0
2018-10-17 12:00:00,108.37,108.42,108.2,108.28,14499.0,105.5731,105.6219,105.4075,105.4855,14499.0
2018-10-17 12:05:00,108.24,108.4,108.19,108.37,12126.0,105.4465,105.6024,105.3978,105.5731,12126.0
2018-10-17 12:10:00,108.38,108.39,108.13,108.22,23608.0,105.5829,105.5926,105.3393,105.427,23608.0
2018-10-17 12:15:00,108.22,108.31,108.19,108.27,18209.0,105.427,105.5147,105.3978,105.4757,18209.0
2018-10-17 12:20:00,108.29,108.49,108.26,108.49,30442.0,105.4952,105.6901,105.466,105.6901,30442.0
2018-10-17 12:25:00,108.49,108.54,108.27,108.28,16918.0,105.6901,105.7388,105.4757,105.4855,16918.0
2018-10-17 12:30:00,108.29,108.42,108.23,108.38,16988.0,105.4952,105.6219,105.4368,105.5829,16988.0
2018-10-17 12:35:00,108.38,108.46,108.32,108.46,10700.0,105.5829,105.6608,105.5244,105.6608,10700.0
2018-10-17 12:40:00,108.46,108.6,108.46,108.54,9692.0,105.6608,105.7972,105.6608,105.7388,9692.0
2018-10-17 12:45:00,108.54,108.55,108.25,108.28,14231.0,105.7388,105.7485,105.4562,105.4855,14231.0
2018-10-17 12:50:00,108.27,108.55,108.27,108.52,10400.0,105.4757,105.7485,105.4757,105.7193,10400.0
2018-10-17 12:55:00,108.54,108.73,108.53,108.63,9145.0,105.7388,105.9239,105.729,105.8264,9145.0
2018-10-17 13:00:00,108.67,108.88,108.59,108.84,7440.0,105.8654,106.07,105.7875,106.031,7440.0
2018-10-17 13:05:00,108.84,108.98,108.78,108.84,14657.0,106.031,106.1674,105.9726,106.031,14657.0
2018-10-17 13:10:00,108.88,109.04,108.87,108.93,13831.0,106.07,106.2259,106.0602,106.1187,13831.0
2018-10-17 13:15:00,108.93,108.97,108.77,108.89,6955.0,106.1187,106.1577,105.9628,106.0797,6955.0
2018-10-17 13:20:00,108.86,108.86,108.72,108.85,7052.0,106.0505,106.0505,105.9141,106.0408,7052.0
2018-10-17 13:25:00,108.83,108.85,108.71,108.81,9506.0,106.0213,106.0408,105.9044,106.0018,9506.0
2018-10-17 13:30:00,108.85,109.09,108.75,108.96,16830.0,106.0408,106.2746,105.9433,106.1479,16830.0
2018-10-17 13:35:00,108.97,109.15,108.94,109.09,15808.0,106.1577,106.333,106.1284,106.2746,15808.0
2018-10-17 13:40:00,109.08,109.1,108.93,109.02,10574.0,106.2648,106.2843,106.1187,106.2064,10574.0
2018-10-17 13:45:00,109.02,109.05,108.92,108.97,6649.0,106.2064,106.2356,106.109,106.1577,6649.0
2018-10-17 13:50:00,109.0,109.1,108.94,109.04,16264.0,106.1869,106.2843,106.1284,106.2259,16264.0
2018-10-17 13:55:00,109.01,109.06,108.93,109.0,19441.0,106.1966,106.2453,106.1187,106.1869,19441.0
2018-10-17 14:00:00,108.98,109.01,108.78,108.99,23692.0,106.1674,106.1966,105.9726,106.1771,23692.0
2018-10-17 14:05:00,108.97,109.29,108.97,109.27,28748.0,106.1577,106.4694,106.1577,106.4499,28748.0
2018-10-17 14:10:00,109.28,109.28,108.81,108.81,22608.0,106.4597,106.4597,106.0018,106.0018,22608.0
2018-10-17 14:15:00,108.82,108.82,108.53,108.66,17678.0,106.0115,106.0115,105.729,105.8557,17678.0
2018-10-17 14:20:00,108.55,108.56,108.3,108.42,9673.0,105.7485,105.7582,105.505,105.6219,9673.0
2018-10-17 14:25:00,108.41,108.56,108.39,108.46,58630.0,105.6121,105.7582,105.5926,105.6608,58630.0
2018-10-17 14:30:00,108.46,108.72,108.35,108.68,27641.0,105.6608,105.9141,105.5537,105.8751,27641.0
2018-10-17 14:35:00,108.67,108.79,108.47,108.73,21140.0,105.8654,105.9823,105.6706,105.9239,21140.0
2018-10-17 14:40:00,108.73,108.98,108.7,108.96,9016.0,105.9239,106.1674,105.8946,106.1479,9016.0
2018-10-17 14:45:00,108.95,109.02,108.92,108.99,9013.0,106.1382,106.2064,106.109,106.1771,9013.0
2018-10-17 14:50:00,109.01,109.23,108.95,109.18,10924.0,106.1966,106.411,106.1382,106.3622,10924.0
2018-10-17 14:55:00,109.18,109.36,109.14,109.2,15576.0,106.3622,106.5376,106.3233,106.3817,15576.0
2018-10-17 15:00:00,109.21,109.25,109.12,109.21,15375.0,106.3915,106.4304,106.3038,106.3915,15375.0
2018-10-17 15:05:00,109.19,109.29,109.09,109.28,18799.0,106.372,106.4694,106.2746,106.4597,18799.0
2018-10-17 15:10:00,109.28,109.28,109.03,109.06,32693.0,106.4597,106.4597,106.2161,106.2453,32693.0
2018-10-17 15:15:00,109.08,109.1,108.87,108.99,27602.0,106.2648,106.2843,106.0602,106.1771,27602.0
2018-10-17 15:20:00,108.97,109.06,108.92,109.01,58913.0,106.1577,106.2453,106.109,106.1966,58913.0
2018-10-17 15:25:00,109.0,109.16,109.0,109.09,42607.0,106.1869,106.3428,106.1869,106.2746,42607.0
2018-10-17 15:30:00,109.07,109.11,108.81,108.94,54391.0,106.2551,106.2941,106.0018,106.1284,54391.0
2018-10-17 15:35:00,108.95,109.08,108.92,109.0,49320.0,106.1382,106.2648,106.109,106.1869,49320.0
2018-10-17 15:40:00,108.99,109.09,108.75,108.87,45492.0,106.1771,106.2746,105.9433,106.0602,45492.0
2018-10-17 15:45:00,108.85,109.0,108.78,108.88,43466.0,106.0408,106.1869,105.9726,106.07,43466.0
2018-10-17 15:50:00,108.86,108.92,108.74,108.75,118417.0,106.0505,106.109,105.9336,105.9433,118417.0
2018-10-17 15:55:00,108.76,108.9,108.74,108.79,171030.0,105.9531,106.0895,105.9336,105.9823,171030.0
2018-10-18 09:30:00,107.34,107.86,106.77,107.01,72997.0,104.5697,105.0763,104.0144,104.2482,72997.0
2018-10-18 09:35:00,106.98,107.04,106.29,106.5,62432.0,104.219,104.2775,103.5468,103.7514,62432.0
2018-10-18 09:40:00,106.52,106.81,106.27,106.34,59237.0,103.7709,104.0534,103.5273,103.5955,59237.0
2018-10-18 09:45:00,106.34,106.62,106.19,106.41,49986.0,103.5955,103.8683,103.4494,103.6637,49986.0
2018-10-18 09:50:00,106.36,106.55,105.75,105.81,59020.0,103.615,103.8001,103.0208,103.0792,59020.0
2018-10-18 09:55:00,105.81,106.11,105.78,105.93,58561.0,103.0792,103.3715,103.05,103.1961,58561.0
2018-10-18 10:00:00,105.83,106.12,105.52,106.11,36563.0,103.0987,103.3812,102.7967,103.3715,36563.0
2018-10-18 10:05:00,106.06,106.14,105.29,105.31,64075.0,103.3228,103.4007,102.5726,102.5921,64075.0
2018-10-18 10:10:00,105.33,105.63,105.33,105.51,30091.0,102.6116,102.9039,102.6116,102.787,30091.0
2018-10-18 10:15:00,105.51,105.57,105.37,105.49,27472.0,102.787,102.8454,102.6506,102.7675,27472.0
2018-10-18 10:20:00,105.49,105.54,105.32,105.47,18110.0,102.7675,102.8162,102.6019,102.748,18110.0
2018-10-18 10:25:00,105.52,105.78,105.45,105.78,23723.0,102.7967,103.05,102.7285,103.05,23723.0
2018-10-18 10:30:00,105.77,106.04,105.71,106.02,24629.0,103.0403,103.3033,102.9818,103.2838,24629.0
2018-10-18 10:35:00,106.03,106.35,106.02,106.15,36845.0,103.2935,103.6053,103.2838,103.4104,36845.0
2018-10-18 10:40:00,106.22,106.36,106.19,106.26,21625.0,103.4786,103.615,103.4494,103.5176,21625.0
2018-10-18 10:45:00,106.26,106.63,106.26,106.61,35776.0,103.5176,103.8781,103.5176,103.8586,35776.0
2018-10-18 10:50:00,106.67,106.82,106.58,106.8,14716.0,103.917,104.0632,103.8293,104.0437,14716.0
2018-10-18 10:55:00,106.8,106.91,106.73,106.73,44443.0,104.0437,104.1508,103.9755,103.9755,44443.0
2018-10-18 11:00:00,106.76,106.83,106.36,106.37,16221.0,104.0047,104.0729,103.615,103.6248,16221.0
2018-10-18 11:05:00,106.37,106.51,106.31,106.48,209998.0,103.6248,103.7612,103.5663,103.7319,209998.0
2018-10-18 11:10:00,106.49,106.61,106.37,106.38,264962.0,103.7417,103.8586,103.6248,103.6345,264962.0
2018-10-18 11:15:00,106.39,106.39,105.93,106.01,45147.0,103.6442,103.6442,103.1961,103.2741,45147.0
2018-10-18 11:20:00,105.99,106.05,105.61,105.65,26981.0,103.2546,103.313,102.8844,102.9233,26981.0
2018-10-18 11:25:00,105.64,105.86,105.61,105.66,31038.0,102.9136,103.1279,102.8844,102.9331,31038.0
2018-10-18 11:30:00,105.65,105.65,105.23,105.36,66830.0,102.9233,102.9233,102.5142,102.6408,66830.0
2018-10-18 11:35:00,105.35,105.72,105.14,105.72,27870.0,102.6311,102.9915,102.4265,102.9915,27870.0
2018-10-18 11:40:00,105.69,105.84,105.56,105.75,27682.0,102.9623,103.1084,102.8357,103.0208,27682.0
2018-10-18 11:45:00,105.73,105.74,105.35,105.53,30439.0,103.0013,103.011,102.6311,102.8064,30439.0
2018-10-18 11:50:00,105.49,105.88,105.45,105.85,36775.0,102.7675,103.1474,102.7285,103.1182,36775.0
2018-10-18 11:55:00,105.85,106.02,105.78,105.9,24113.0,103.1182,103.2838,103.05,103.1669,24113.0
2018-10-18 12:00:00,105.89,105.99,105.81,105.93,23068.0,103.1572,103.2546,103.0792,103.1961,23068.0
2018-10-18 12:05:00,105.95,106.23,105.95,106.18,18045.0,103.2156,103.4884,103.2156,103.4397,18045.0
2018-10-18 12:10:00,106.17,106.33,106.11,106.33,18962.0,103.4299,103.5858,103.3715,103.5858,18962.0
2018-10-18 12:15:00,106.33,106.33,105.86,105.92,20704.0,103.5858,103.5858,103.1279,103.1864,20704.0
2018-10-18 12:20:00,105.92,106.28,105.88,106.2,20693.0,103.1864,103.5371,103.1474,103.4592,20693.0
2018-10-18 12:25:00,106.2,106.43,106.15,106.39,24601.0,103.4592,103.6832,103.4104,103.6442,24601.0
2018-10-18 12:30:00,106.41,106.61,106.38,106.61,50188.0,103.6637,103.8586,103.6345,103.8586,50188.0
2018-10-18 12:35:00,106.56,106.71,106.55,106.65,29657.0,103.8099,103.956,103.8001,103.8975,29657.0
2018-10-18 12:40:00,106.67,106.83,106.57,106.69,14739.0,103.917,104.0729,103.8196,103.9365,14739.0
2018-10-18 12:45:00,106.7,106.71,106.45,106.48,48055.0,103.9462,103.956,103.7027,103.7319,48055.0
2018-10-18 12:50:00,106.47,106.47,106.11,106.12,24359.0,103.7222,103.7222,103.3715,103.3812,24359.0
2018-10-18 12:55:00,106.13,106.24,106.02,106.02,15266.0,103.391,103.4981,103.2838,103.2838,15266.0
2018-10-18 13:00:00,106.04,106.04,105.83,105.97,17072.0,103.3033,103.3033,103.0987,103.2351,17072.0
2018-10-18 13:05:00,105.94,105.94,105.74,105.77,13083.0,103.2059,103.2059,103.011,103.0403,13083.0
2018-10-18 13:10:00,105.74,105.79,105.45,105.5,17744.0,103.011,103.0597,102.7285,102.7772,17744.0
2018-10-18 13:15:00,105.5,105.56,105.31,105.34,18347.0,102.7772,102.8357,102.5921,102.6213,18347.0
2018-10-18 13:20:00,105.36,105.41,105.14,105.14,49918.0,102.6408,102.6895,102.4265,102.4265,49918.0
2018-10-18 13:25:00,105.14,105.18,104.93,105.04,41404.0,102.4265,102.4655,102.2219,102.3291,41404.0
2018-10-18 13:30:00,105.06,105.17,104.89,105.08,31275.0,102.3486,102.4557,102.183,102.3681,31275.0
2018-10-18 13:35:00,105.04,105.14,104.88,105.12,63980.0,102.3291,102.4265,102.1732,102.407,63980.0
2018-10-18 13:40:00,105.09,105.09,104.77,104.84,37892.0,102.3778,102.3778,102.0661,102.1343,37892.0
2018-10-18 13:45:00,104.88,105.18,104.86,105.18,18192.0,102.1732,102.4655,102.1537,102.4655,18192.0
2018-10-18 13:50:00,105.19,105.24,105.01,105.11,14540.0,102.4752,102.5239,102.2999,102.3973,14540.0
2018-10-18 13:55:00,105.13,105.28,105.09,105.25,19570.0,102.4168,102.5629,102.3778,102.5337,19570.0
2018-10-18 14:00:00,105.22,105.58,105.21,105.55,20411.0,102.5044,102.8552,102.4947,102.8259,20411.0
2018-10-18 14:05:00,105.57,105.74,105.51,105.74,13964.0,102.8454,103.011,102.787,103.011,13964.0
2018-10-18 14:10:00,105.67,105.73,105.59,105.62,19755.0,102.9428,103.0013,102.8649,102.8941,19755.0
2018-10-18 14:15:00,105.58,105.6,105.32,105.38,20248.0,102.8552,102.8746,102.6019,102.6603,20248.0
2018-10-18 14:20:00,105.35,105.78,105.34,105.78,19380.0,102.6311,103.05,102.6213,103.05,19380.0
2018-10-18 14:25:00,105.78,105.83,105.62,105.73,21353.0,103.05,103.0987,102.8941,103.0013,21353.0
2018-10-18 14:30:00,105.73,105.84,105.6,105.77,22714.0,103.0013,103.1084,102.8746,103.0403,22714.0
2018-10-18 14:35:00,105.78,105.94,105.7,105.78,21827.0,103.05,103.2059,102.9721,103.05,21827.0
2018-10-18 14:40:00,105.78,105.99,105.75,105.97,18532.0,103.05,103.2546,103.0208,103.2351,18532.0
2018-10-18 14:45:00,105.99,106.1,105.85,105.87,29277.0,103.2546,103.3617,103.1182,103.1377,29277.0
2018-10-18 14:50:00,105.89,106.06,105.87,106.04,29169.0,103.1572,103.3228,103.1377,103.3033,29169.0
2018-10-18 14:55:00,106.02,106.02,105.79,105.87,22878.0,103.2838,103.2838,103.0597,103.1377,22878.0
2018-10-18 15:00:00,105.83,105.95,105.66,105.67,29484.0,103.0987,103.2156,102.9331,102.9428,29484.0
2018-10-18 15:05:00,105.69,105.72,105.4,105.47,33429.0,102.9623,102.9915,102.6798,102.748,33429.0
2018-10-18 15:10:00,105.45,105.46,105.32,105.41,37273.0,102.7285,102.7383,102.6019,102.6895,37273.0
2018-10-18 15:15:00,105.4,105.63,105.39,105.4,47018.0,102.6798,102.9039,102.6701,102.6798,47018.0
2018-10-18 15:20:00,105.38,105.56,105.28,105.53,215638.0,102.6603,102.8357,102.5629,102.8064,215638.0
2018-10-18 15:25:00,105.52,105.69,105.47,105.62,65476.0,102.7967,102.9623,102.748,102.8941,65476.0
2018-10-18 15:30:00,105.62,105.74,105.48,105.62,61840.0,102.8941,103.011,102.7577,102.8941,61840.0
2018-10-18 15:35:00,105.62,105.85,105.53,105.84,37541.0,102.8941,103.1182,102.8064,103.1084,37541.0
2018-10-18 15:40:00,105.86,106.02,105.84,105.89,108933.0,103.1279,103.2838,103.1084,103.1572,108933.0
2018-10-18 15:45:00,105.89,105.95,105.85,105.89,101529.0,103.1572,103.2156,103.1182,103.1572,101529.0
2018-10-18 15:50:00,105.89,106.01,105.61,105.62,148321.0,103.1572,103.2741,102.8844,102.8941,148321.0
2018-10-18 15:55:00,105.64,105.86,105.55,105.78,186689.0,102.9136,103.1279,102.8259,103.05,186689.0
2018-10-19 09:30:00,106.3,107.1,106.03,106.81,155394.0,103.5566,104.3359,103.2935,104.0534,155394.0
2018-10-19 09:35:00,106.81,107.34,106.21,107.26,67118.0,104.0534,104.5697,103.4689,104.4918,67118.0
2018-10-19 09:40:00,107.15,107.49,106.77,106.83,73481.0,104.3846,104.7159,104.0144,104.0729,73481.0
2018-10-19 09:45:00,106.75,106.93,106.08,106.11,83221.0,103.995,104.1703,103.3423,103.3715,83221.0
2018-10-19 09:50:00,106.12,106.3,105.73,105.73,101342.0,103.3812,103.5566,103.0013,103.0013,101342.0
2018-10-19 09:55:00,105.77,105.77,105.16,105.16,106365.0,103.0403,103.0403,102.446,102.446,106365.0
2018-10-19 10:00:00,105.17,105.81,105.17,105.68,75449.0,102.4557,103.0792,102.4557,102.9526,75449.0
2018-10-19 10:05:00,105.71,105.91,105.64,105.66,56562.0,102.9818,103.1766,102.9136,102.9331,56562.0
2018-10-19 10:10:00,105.63,105.77,105.53,105.55,35610.0,102.9039,103.0403,102.8064,102.8259,35610.0
2018-10-19 10:15:00,105.58,105.65,105.42,105.48,46220.0,102.8552,102.9233,102.6993,102.7577,46220.0
2018-10-19 10:20:00,105.48,105.53,105.32,105.39,37966.0,102.7577,102.8064,102.6019,102.6701,37966.0
2018-10-19 10:25:00,105.37,105.43,105.04,105.26,39095.0,102.6506,102.709,102.3291,102.5434,39095.0
2018-10-19 10:30:00,105.26,105.66,105.26,105.57,20305.0,102.5434,102.9331,102.5434,102.8454,20305.0
2018-10-19 10:35:00,105.53,105.53,105.32,105.33,23453.0,102.8064,102.8064,102.6019,102.6116,23453.0
2018-10-19 10:40:00,105.3,105.34,105.02,105.21,22887.0,102.5824,102.6213,102.3096,102.4947,22887.0
2018-10-19 10:45:00,105.21,105.32,105.1,105.16,25956.0,102.4947,102.6019,102.3875,102.446,25956.0
2018-10-19 10:50:00,105.16,105.25,105.1,105.14,17829.0,102.446,102.5337,102.3875,102.4265,17829.0
2018-10-19 10:55:00,105.15,105.35,105.13,105.32,24004.0,102.4363,102.6311,102.4168,102.6019,24004.0
2018-10-19 11:00:00,105.34,105.37,104.96,105.0,111196.0,102.6213,102.6506,102.2512,102.2901,111196.0
2018-10-19 11:05:00,105.01,105.04,104.78,104.89,38680.0,102.2999,102.3291,102.0758,102.183,38680.0
2018-10-19 11:10:00,104.88,104.92,104.7,104.71,36571.0,102.1732,102.2122,101.9979,102.0076,36571.0
2018-10-19 11:15:00,104.7,104.71,104.46,104.52,40466.0,101.9979,102.0076,101.7641,101.8225,40466.0
2018-10-19 11:20:00,104.52,104.55,104.08,104.14,34729.0,101.8225,101.8517,101.3939,101.4523,34729.0
2018-10-19 11:25:00,104.12,104.26,104.02,104.05,57646.0,101.4328,101.5692,101.3354,101.3646,57646.0
2018-10-19 11:30:00,104.05,104.21,104.03,104.15,34409.0,101.3646,101.5205,101.3452,101.4621,34409.0
2018-10-19 11:35:00,104.17,104.19,103.89,104.07,39025.0,101.4815,101.501,101.2088,101.3841,39025.0
2018-10-19 11:40:00,104.07,104.13,103.84,103.87,45426.0,101.3841,101.4426,101.1601,101.1893,45426.0
2018-10-19 11:45:00,103.84,104.03,103.81,103.87,29595.0,101.1601,101.3452,101.1308,101.1893,29595.0
2018-10-19 11:50:00,103.85,103.97,103.6,103.63,40368.0,101.1698,101.2867,100.9263,100.9555,40368.0
2018-10-19 11:55:00,103.63,103.87,103.55,103.73,26639.0,100.9555,101.1893,100.8775,101.0529,26639.0
2018-10-19 12:00:00,103.78,103.92,103.64,103.8,20097.0,101.1016,101.238,100.9652,101.1211,20097.0
2018-10-19 12:05:00,103.81,103.94,103.64,103.71,24359.0,101.1308,101.2575,100.9652,101.0334,24359.0
2018-10-19 12:10:00,103.71,103.72,103.2,103.2,62585.0,101.0334,101.0432,100.5366,100.5366,62585.0
2018-10-19 12:15:00,103.22,103.47,103.22,103.27,29859.0,100.5561,100.7996,100.5561,100.6048,29859.0
2018-10-19 12:20:00,103.24,103.32,102.88,102.97,43173.0,100.5755,100.6535,100.2248,100.3125,43173.0
2018-10-19 12:25:00,102.96,103.07,102.85,103.04,23792.0,100.3028,100.4099,100.1956,100.3807,23792.0
2018-10-19 12:30:00,103.01,103.08,102.73,102.73,38995.0,100.3515,100.4197,100.0787,100.0787,38995.0
2018-10-19 12:35:00,102.75,102.95,102.66,102.82,70086.0,100.0982,100.293,100.0105,100.1664,70086.0
2018-10-19 12:40:00,102.81,103.09,102.72,103.06,32486.0,100.1566,100.4294,100.069,100.4002,32486.0
2018-10-19 12:45:00,103.06,103.4,103.06,103.36,23034.0,100.4002,100.7314,100.4002,100.6924,23034.0
2018-10-19 12:50:00,103.38,103.57,103.21,103.54,24736.0,100.7119,100.897,100.5463,100.8678,24736.0
2018-10-19 12:55:00,103.63,103.81,103.51,103.7,16444.0,100.9555,101.1308,100.8386,101.0237,16444.0
2018-10-19 13:00:00,103.66,103.66,103.41,103.48,24645.0,100.9847,100.9847,100.7412,100.8094,24645.0
2018-10-19 13:05:00,103.5,103.55,103.28,103.33,25091.0,100.8288,100.8775,100.6145,100.6632,25091.0
2018-10-19 13:10:00,103.35,103.84,103.34,103.79,13128.0,100.6827,101.1601,100.673,101.1114,13128.0
2018-10-19 13:15:00,103.85,103.98,103.74,103.88,14620.0,101.1698,101.2964,101.0626,101.199,14620.0
2018-10-19 13:20:00,103.9,103.98,103.82,103.84,14394.0,101.2185,101.2964,101.1406,101.1601,14394.0
2018-10-19 13:25:00,103.83,103.97,103.74,103.95,14753.0,101.1503,101.2867,101.0626,101.2672,14753.0
2018-10-19 13:30:00,103.91,104.13,103.91,104.0,26416.0,101.2283,101.4426,101.2283,101.3159,26416.0
2018-10-19 13:35:00,103.99,104.04,103.82,103.89,25395.0,101.3062,101.3549,101.1406,101.2088,25395.0
2018-10-19 13:40:00,103.88,104.0,103.56,103.75,21910.0,101.199,101.3159,100.8873,101.0724,21910.0
2018-10-19 13:45:00,103.72,103.73,103.59,103.71,15422.0,101.0432,101.0529,100.9165,101.0334,15422.0
2018-10-19 13:50:00,103.7,103.72,103.51,103.62,13552.0,101.0237,101.0432,100.8386,100.9457,13552.0
2018-10-19 13:55:00,103.64,103.64,103.37,103.38,46993.0,100.9652,100.9652,100.7022,100.7119,46993.0
2018-10-19 14:00:00,103.37,103.45,103.13,103.13,16977.0,100.7022,100.7801,100.4684,100.4684,16977.0
2018-10-19 14:05:00,103.1,103.19,102.86,103.05,94748.0,100.4392,100.5268,100.2054,100.3904,94748.0
2018-10-19 14:10:00,103.08,103.18,102.93,103.07,46293.0,100.4197,100.5171,100.2735,100.4099,46293.0
2018-10-19 14:15:00,103.06,103.07,102.84,102.93,25989.0,100.4002,100.4099,100.1859,100.2735,25989.0
2018-10-19 14:20:00,102.91,103.24,102.86,103.17,41652.0,100.2541,100.5755,100.2054,100.5074,41652.0
2018-10-19 14:25:00,103.18,103.21,103.02,103.02,25856.0,100.5171,100.5463,100.3612,100.3612,25856.0
2018-10-19 14:30:00,103.0,103.27,102.93,103.13,24305.0,100.3417,100.6048,100.2735,100.4684,24305.0
2018-10-19 14:35:00,103.14,103.37,103.14,103.27,12846.0,100.4781,100.7022,100.4781,100.6048,12846.0
2018-10-19 14:40:00,103.27,103.31,103.12,103.12,19057.0,100.6048,100.6437,100.4586,100.4586,19057.0
2018-10-19 14:45:00,103.17,103.21,102.92,103.02,74684.0,100.5074,100.5463,100.2638,100.3612,74684.0
2018-10-19 14:50:00,103.03,103.11,102.89,102.89,42001.0,100.371,100.4489,100.2346,100.2346,42001.0
2018-10-19 14:55:00,102.87,102.95,102.63,102.65,31921.0,100.2151,100.293,99.9813,100.0008,31921.0
2018-10-19 15:00:00,102.68,102.72,102.52,102.56,62146.0,100.03,100.069,99.8741,99.9131,62146.0
2018-10-19 15:05:00,102.53,102.57,102.4,102.45,62433.0,99.8839,99.9228,99.7572,99.8059,62433.0
2018-10-19 15:10:00,102.45,102.6,102.41,102.56,82555.0,99.8059,99.9521,99.767,99.9131,82555.0
2018-10-19 15:15:00,102.56,102.93,102.45,102.9,46777.0,99.9131,100.2735,99.8059,100.2443,46777.0
2018-10-19 15:20:00,102.91,103.02,102.86,102.88,38916.0,100.2541,100.3612,100.2054,100.2248,38916.0
2018-10-19 15:25:00,102.88,103.11,102.86,103.09,58052.0,100.2248,100.4489,100.2054,100.4294,58052.0
2018-10-19 15:30:00,103.07,103.07,102.87,102.93,56246.0,100.4099,100.4099,100.2151,100.2735,56246.0
2018-10-19 15:35:00,102.88,102.98,102.66,102.66,85723.0,100.2248,100.3223,100.0105,100.0105,85723.0
2018-10-19 15:40:00,102.65,102.77,102.63,102.76,85816.0,100.0008,100.1177,99.9813,100.1079,85816.0
2018-10-19 15:45:00,102.75,102.78,102.53,102.54,134581.0,100.0982,100.1274,99.8839,99.8936,134581.0
2018-10-19 15:50:00,102.53,102.57,102.31,102.31,271705.0,99.8839,99.9228,99.6695,99.6695,271705.0
2018-10-19 15:55:00,102.32,102.34,101.98,102.11,385141.0,99.6793,99.6988,99.3481,99.4747,385141.0
2018-10-22 09:30:00,102.81,103.76,102.75,103.76,64394.0,100.1566,101.0821,100.0982,101.0821,64394.0
2018-10-22 09:35:00,103.7,103.8,102.9,102.94,48635.0,101.0237,101.1211,100.2443,100.2833,48635.0
2018-10-22 09:40:00,102.94,103.68,102.94,103.59,37681.0,100.2833,101.0042,100.2833,100.9165,37681.0
2018-10-22 09:45:00,103.59,104.01,103.48,103.9,55601.0,100.9165,101.3257,100.8094,101.2185,55601.0
2018-10-22 09:50:00,103.86,103.86,103.09,103.29,83315.0,101.1795,101.1795,100.4294,100.6243,83315.0
2018-10-22 09:55:00,103.28,103.33,102.66,102.83,98848.0,100.6145,100.6632,100.0105,100.1761,98848.0
2018-10-22 10:00:00,102.86,103.05,102.75,102.81,82571.0,100.2054,100.3904,100.0982,100.1566,82571.0
2018-10-22 10:05:00,102.86,102.88,102.31,102.42,46722.0,100.2054,100.2248,99.6695,99.7767,46722.0
2018-10-22 10:10:00,102.45,102.62,102.34,102.37,73916.0,99.8059,99.9715,99.6988,99.728,73916.0
2018-10-22 10:15:00,102.4,102.79,102.18,102.65,52804.0,99.7572,100.1372,99.5429,100.0008,52804.0
2018-10-22 10:20:00,102.62,102.66,102.33,102.48,41026.0,99.9715,100.0105,99.689,99.8352,41026.0
2018-10-22 10:25:00,102.52,102.7,102.37,102.57,27204.0,99.8741,100.0495,99.728,99.9228,27204.0
2018-10-22 10:30:00,102.57,103.05,102.42,103.05,30215.0,99.9228,100.3904,99.7767,100.3904,30215.0
2018-10-22 10:35:00,103.1,103.15,102.87,103.03,26429.0,100.4392,100.4879,100.2151,100.371,26429.0
2018-10-22 10:40:00,102.98,103.49,102.98,103.4,22598.0,100.3223,100.8191,100.3223,100.7314,22598.0
2018-10-22 10:45:00,103.39,103.8,103.25,103.79,20899.0,100.7217,101.1211,100.5853,101.1114,20899.0
2018-10-22 10:50:00,103.79,104.07,103.59,103.59,41490.0,101.1114,101.3841,100.9165,100.9165,41490.0
2018-10-22 10:55:00,103.64,103.85,103.58,103.73,54461.0,100.9652,101.1698,100.9068,101.0529,54461.0
2018-10-22 11:00:00,103.71,103.73,103.44,103.59,30793.0,101.0334,101.0529,100.7704,100.9165,30793.0
2018-10-22 11:05:00,103.61,103.8,103.23,103.34,31829.0,100.936,101.1211,100.5658,100.673,31829.0
2018-10-22 11:10:00,103.31,103.66,103.28,103.66,32493.0,100.6437,100.9847,100.6145,100.9847,32493.0
2018-10-22 11:15:00,103.63,104.08,103.54,104.08,28826.0,100.9555,101.3939,100.8678,101.3939,28826.0
2018-10-22 11:20:00,104.06,104.23,103.77,104.18,39871.0,101.3744,101.54,101.0919,101.4913,39871.0
2018-10-22 11:25:00,104.15,104.24,103.67,103.78,30689.0,101.4621,101.5497,100.9944,101.1016,30689.0
2018-10-22 11:30:00,103.76,103.76,103.54,103.55,28874.0,101.0821,101.0821,100.8678,100.8775,28874.0
2018-10-22 11:35:00,103.57,103.7,103.49,103.56,27564.0,100.897,101.0237,100.8191,100.8873,27564.0
2018-10-22 11:40:00,103.52,103.59,103.42,103.58,20146.0,100.8483,100.9165,100.7509,100.9068,20146.0
2018-10-22 11:45:00,103.57,103.58,103.4,103.46,28600.0,100.897,100.9068,100.7314,100.7899,28600.0
2018-10-22 11:50:00,103.47,103.49,103.05,103.1,22615.0,100.7996,100.8191,100.3904,100.4392,22615.0
2018-10-22 11:55:00,103.11,103.33,102.9,103.02,48277.0,100.4489,100.6632,100.2443,100.3612,48277.0
2018-10-22 12:00:00,103.04,103.06,102.69,102.85,49757.0,100.3807,100.4002,100.0397,100.1956,49757.0
2018-10-22 12:05:00,102.88,103.13,102.61,102.61,36280.0,100.2248,100.4684,99.9618,99.9618,36280.0
2018-10-22 12:10:00,102.58,102.72,102.44,102.44,25160.0,99.9326,100.069,99.7962,99.7962,25160.0
2018-10-22 12:15:00,102.47,102.56,102.36,102.42,22428.0,99.8254,99.9131,99.7183,99.7767,22428.0
2018-10-22 12:20:00,102.46,102.5,102.17,102.2,33546.0,99.8157,99.8546,99.5332,99.5624,33546.0
2018-10-22 12:25:00,102.14,102.36,102.1,102.33,29191.0,99.5039,99.7183,99.465,99.689,29191.0
2018-10-22 12:30:00,102.34,102.43,102.25,102.41,51836.0,99.6988,99.7865,99.6111,99.767,51836.0
2018-10-22 12:35:00,102.41,102.45,102.26,102.34,88379.0,99.767,99.8059,99.6208,99.6988,88379.0
2018-10-22 12:40:00,102.33,102.5,102.33,102.46,31052.0,99.689,99.8546,99.689,99.8157,31052.0
2018-10-22 12:45:00,102.47,102.5,102.35,102.35,27879.0,99.8254,99.8546,99.7085,99.7085,27879.0
2018-10-22 12:50:00,102.34,102.55,102.33,102.43,26502.0,99.6988,99.9034,99.689,99.7865,26502.0
2018-10-22 12:55:00,102.44,102.55,102.34,102.53,25076.0,99.7962,99.9034,99.6988,99.8839,25076.0
2018-10-22 13:00:00,102.51,102.51,102.34,102.38,13009.0,99.8644,99.8644,99.6988,99.7377,13009.0
2018-10-22 13:05:00,102.4,102.74,102.39,102.7,23240.0,99.7572,100.0885,99.7475,100.0495,23240.0
2018-10-22 13:10:00,102.73,102.73,102.26,102.47,56200.0,100.0787,100.0787,99.6208,99.8254,56200.0
2018-10-22 13:15:00,102.47,102.47,102.19,102.26,39929.0,99.8254,99.8254,99.5526,99.6208,39929.0
2018-10-22 13:20:00,102.28,102.28,102.03,102.03,29776.0,99.6403,99.6403,99.3968,99.3968,29776.0
2018-10-22 13:25:00,102.05,102.05,101.79,101.95,53450.0,99.4163,99.4163,99.163,99.3188,53450.0
2018-10-22 13:30:00,101.95,102.04,101.8,101.99,46388.0,99.3188,99.4065,99.1727,99.3578,46388.0
2018-10-22 13:35:00,102.01,102.1,101.81,101.94,32072.0,99.3773,99.465,99.1825,99.3091,32072.0
2018-10-22 13:40:00,101.9,102.05,101.87,101.99,27888.0,99.2701,99.4163,99.2409,99.3578,27888.0
2018-10-22 13:45:00,101.98,102.07,101.72,101.8,27872.0,99.3481,99.4357,99.0948,99.1727,27872.0
2018-10-22 13:50:00,101.8,101.93,101.62,101.82,32715.0,99.1727,99.2994,98.9974,99.1922,32715.0
2018-10-22 13:55:00,101.84,102.0,101.8,101.86,14599.0,99.2117,99.3675,99.1727,99.2312,14599.0
2018-10-22 14:00:00,101.84,102.15,101.81,102.11,15667.0,99.2117,99.5137,99.1825,99.4747,15667.0
2018-10-22 14:05:00,102.11,102.2,101.91,102.06,27949.0,99.4747,99.5624,99.2799,99.426,27949.0
2018-10-22 14:10:00,102.07,102.25,102.07,102.21,24428.0,99.4357,99.6111,99.4357,99.5721,24428.0
2018-10-22 14:15:00,102.18,102.25,102.02,102.07,28994.0,99.5429,99.6111,99.387,99.4357,28994.0
2018-10-22 14:20:00,102.06,102.08,101.85,101.9,40022.0,99.426,99.4455,99.2214,99.2701,40022.0
2018-10-22 14:25:00,101.95,102.02,101.74,101.76,43410.0,99.3188,99.387,99.1143,99.1337,43410.0
2018-10-22 14:30:00,101.72,101.81,101.64,101.7,54911.0,99.0948,99.1825,99.0168,99.0753,54911.0
2018-10-22 14:35:00,101.7,101.96,101.68,101.76,47599.0,99.0753,99.3286,99.0558,99.1337,47599.0
2018-10-22 14:40:00,101.76,101.82,101.68,101.77,47770.0,99.1337,99.1922,99.0558,99.1435,47770.0
2018-10-22 14:45:00,101.76,101.99,101.73,101.91,40964.0,99.1337,99.3578,99.1045,99.2799,40964.0
2018-10-22 14:50:00,101.91,102.0,101.84,101.95,25357.0,99.2799,99.3675,99.2117,99.3188,25357.0
2018-10-22 14:55:00,101.96,102.09,101.87,102.0,20981.0,99.3286,99.4552,99.2409,99.3675,20981.0
2018-10-22 15:00:00,101.97,102.23,101.88,102.16,37969.0,99.3383,99.5916,99.2506,99.5234,37969.0
2018-10-22 15:05:00,102.16,102.22,102.05,102.2,25091.0,99.5234,99.5819,99.4163,99.5624,25091.0
2018-10-22 15:10:00,102.2,102.31,102.12,102.23,30453.0,99.5624,99.6695,99.4845,99.5916,30453.0
2018-10-22 15:15:00,102.25,102.27,102.16,102.17,17920.0,99.6111,99.6306,99.5234,99.5332,17920.0
2018-10-22 15:20:00,102.19,102.25,102.15,102.18,23501.0,99.5526,99.6111,99.5137,99.5429,23501.0
2018-10-22 15:25:00,102.17,102.2,102.09,102.13,30975.0,99.5332,99.5624,99.4552,99.4942,30975.0
2018-10-22 15:30:00,102.12,102.21,102.0,102.14,79984.0,99.4845,99.5721,99.3675,99.5039,79984.0
2018-10-22 15:35:00,102.14,102.21,101.94,101.96,87057.0,99.5039,99.5721,99.3091,99.3286,87057.0
2018-10-22 15:40:00,101.96,102.02,101.86,101.9,52632.0,99.3286,99.387,99.2312,99.2701,52632.0
2018-10-22 15:45:00,101.88,101.93,101.78,101.81,76786.0,99.2506,99.2994,99.1532,99.1825,76786.0
2018-10-22 15:50:00,101.8,101.94,101.56,101.61,213672.0,99.1727,99.3091,98.9389,98.9876,213672.0
2018-10-22 15:55:00,101.61,101.61,101.24,101.35,381768.0,98.9876,98.9876,98.6272,98.7343,381768.0
2018-10-23 09:30:00,99.41,99.9,98.25,99.69,230640.0,96.8444,97.3217,95.7143,97.1172,230640.0
2018-10-23 09:35:00,99.79,100.06,99.23,99.44,114197.0,97.2146,97.4776,96.669,96.8736,114197.0
2018-10-23 09:40:00,99.35,99.45,98.51,98.67,115981.0,96.7859,96.8834,95.9676,96.1235,115981.0
2018-10-23 09:45:00,98.63,99.48,98.44,99.43,180575.0,96.0845,96.9126,95.8994,96.8639,180575.0
2018-10-23 09:50:00,99.41,99.71,98.99,99.36,264330.0,96.8444,97.1366,96.4352,96.7957,264330.0
2018-10-23 09:55:00,99.37,99.65,99.06,99.5,110962.0,96.8054,97.0782,96.5034,96.9321,110962.0
2018-10-23 10:00:00,99.47,99.52,98.53,98.6,213003.0,96.9028,96.9516,95.9871,96.0553,213003.0
2018-10-23 10:05:00,98.59,98.69,98.23,98.66,171325.0,96.0456,96.143,95.6948,96.1137,171325.0
2018-10-23 10:10:00,98.59,98.95,98.5,98.67,87674.0,96.0456,96.3963,95.9579,96.1235,87674.0
2018-10-23 10:15:00,98.67,98.83,98.42,98.69,64621.0,96.1235,96.2794,95.8799,96.143,64621.0
2018-10-23 10:20:00,98.72,98.93,98.37,98.6,61194.0,96.1722,96.3768,95.8312,96.0553,61194.0
2018-10-23 10:25:00,98.68,98.68,98.35,98.38,132680.0,96.1332,96.1332,95.8117,95.841,132680.0
2018-10-23 10:30:00,98.34,98.38,98.19,98.27,88853.0,95.802,95.841,95.6559,95.7338,88853.0
2018-10-23 10:35:00,98.3,98.47,98.15,98.4,63867.0,95.763,95.9287,95.6169,95.8605,63867.0
2018-10-23 10:40:00,98.39,98.4,97.94,98.13,84973.0,95.8507,95.8605,95.4123,95.5974,84973.0
2018-10-23 10:45:00,98.08,98.43,97.98,98.32,76624.0,95.5487,95.8897,95.4513,95.7825,76624.0
2018-10-23 10:50:00,98.34,98.51,98.21,98.35,90372.0,95.802,95.9676,95.6754,95.8117,90372.0
2018-10-23 10:55:00,98.37,98.61,98.32,98.49,67168.0,95.8312,96.065,95.7825,95.9481,67168.0
2018-10-23 11:00:00,98.48,98.48,98.31,98.39,57018.0,95.9384,95.9384,95.7728,95.8507,57018.0
2018-10-23 11:05:00,98.39,98.57,98.33,98.44,56186.0,95.8507,96.0261,95.7923,95.8994,56186.0
2018-10-23 11:10:00,98.44,98.7,98.32,98.36,74212.0,95.8994,96.1527,95.7825,95.8215,74212.0
2018-10-23 11:15:00,98.38,98.48,98.32,98.48,60434.0,95.841,95.9384,95.7825,95.9384,60434.0
2018-10-23 11:20:00,98.48,98.57,98.39,98.49,150673.0,95.9384,96.0261,95.8507,95.9481,150673.0
2018-10-23 11:25:00,98.49,98.72,98.42,98.46,113734.0,95.9481,96.1722,95.8799,95.9189,113734.0
2018-10-23 11:30:00,98.46,98.57,98.36,98.42,58922.0,95.9189,96.0261,95.8215,95.8799,58922.0
2018-10-23 11:35:00,98.42,98.49,98.3,98.34,67783.0,95.8799,95.9481,95.763,95.802,67783.0
2018-10-23 11:40:00,98.31,98.37,98.12,98.12,48580.0,95.7728,95.8312,95.5877,95.5877,48580.0
2018-10-23 11:45:00,98.12,98.33,98.07,98.19,45153.0,95.5877,95.7923,95.539,95.6559,45153.0
2018-10-23 11:50:00,98.18,98.28,98.05,98.14,25074.0,95.6461,95.7436,95.5195,95.6072,25074.0
2018-10-23 11:55:00,98.14,98.16,97.8,97.8,62997.0,95.6072,95.6267,95.2759,95.2759,62997.0
2018-10-23 12:00:00,97.83,98.2,97.83,98.09,21412.0,95.3052,95.6656,95.3052,95.5585,21412.0
2018-10-23 12:05:00,98.07,98.45,98.07,98.34,53239.0,95.539,95.9092,95.539,95.802,53239.0
2018-10-23 12:10:00,98.35,98.43,98.2,98.43,57463.0,95.8117,95.8897,95.6656,95.8897,57463.0
2018-10-23 12:15:00,98.43,98.47,98.18,98.38,46393.0,95.8897,95.9287,95.6461,95.841,46393.0
2018-10-23 12:20:00,98.4,98.4,98.27,98.32,45366.0,95.8605,95.8605,95.7338,95.7825,45366.0
2018-10-23 12:25:00,98.33,98.78,98.33,98.59,40167.0,95.7923,96.2307,95.7923,96.0456,40167.0
2018-10-23 12:30:00,98.6,98.8,98.58,98.7,75538.0,96.0553,96.2501,96.0358,96.1527,75538.0
2018-10-23 12:35:00,98.72,99.17,98.72,99.15,141823.0,96.1722,96.6106,96.1722,96.5911,141823.0
2018-10-23 12:40:00,99.16,99.56,99.14,99.3,52922.0,96.6008,96.9905,96.5814,96.7372,52922.0
2018-10-23 12:45:00,99.31,99.33,99.08,99.12,49434.0,96.747,96.7665,96.5229,96.5619,49434.0
2018-10-23 12:50:00,99.11,99.12,98.98,99.1,41587.0,96.5521,96.5619,96.4255,96.5424,41587.0
2018-10-23 12:55:00,99.09,99.15,99.02,99.07,18081.0,96.5327,96.5911,96.4645,96.5132,18081.0
2018-10-23 13:00:00,99.09,99.34,99.03,99.25,92024.0,96.5327,96.7762,96.4742,96.6885,92024.0
2018-10-23 13:05:00,99.27,99.4,99.11,99.4,50846.0,96.708,96.8347,96.5521,96.8347,50846.0
2018-10-23 13:10:00,99.34,99.36,98.94,98.98,44797.0,96.7762,96.7957,96.3865,96.4255,44797.0
2018-10-23 13:15:00,98.97,99.01,98.83,98.89,33137.0,96.4157,96.4547,96.2794,96.3378,33137.0
2018-10-23 13:20:00,98.84,99.01,98.74,99.01,28169.0,96.2891,96.4547,96.1917,96.4547,28169.0
2018-10-23 13:25:00,98.98,99.24,98.97,99.04,19866.0,96.4255,96.6788,96.4157,96.4839,19866.0
2018-10-23 13:30:00,99.05,99.18,98.96,99.05,23421.0,96.4937,96.6203,96.406,96.4937,23421.0
2018-10-23 13:35:00,99.02,99.02,98.79,98.9,18547.0,96.4645,96.4645,96.2404,96.3476,18547.0
2018-10-23 13:40:00,98.92,98.97,98.61,98.67,25059.0,96.367,96.4157,96.065,96.1235,25059.0
2018-10-23 13:45:00,98.66,98.75,98.59,98.65,38893.0,96.1137,96.2014,96.0456,96.104,38893.0
2018-10-23 13:50:00,98.61,98.8,98.45,98.52,47663.0,96.065,96.2501,95.9092,95.9774,47663.0
2018-10-23 13:55:00,98.55,98.69,98.5,98.55,28634.0,96.0066,96.143,95.9579,96.0066,28634.0
2018-10-23 14:00:00,98.58,98.69,98.45,98.63,39487.0,96.0358,96.143,95.9092,96.0845,39487.0
2018-10-23 14:05:00,98.67,98.81,98.5,98.79,43142.0,96.1235,96.2599,95.9579,96.2404,43142.0
2018-10-23 14:10:00,98.77,98.85,98.59,98.75,75589.0,96.2209,96.2988,96.0456,96.2014,75589.0
2018-10-23 14:15:00,98.78,99.32,98.77,99.19,78895.0,96.2307,96.7567,96.2209,96.6301,78895.0
2018-10-23 14:20:00,99.2,99.42,99.07,99.27,85606.0,96.6398,96.8541,96.5132,96.708,85606.0
2018-10-23 14:25:00,99.23,99.28,99.02,99.1,43102.0,96.669,96.7177,96.4645,96.5424,43102.0
2018-10-23 14:30:00,99.07,99.19,99.01,99.04,45855.0,96.5132,96.6301,96.4547,96.4839,45855.0
2018-10-23 14:35:00,99.04,99.22,98.97,99.11,41481.0,96.4839,96.6593,96.4157,96.5521,41481.0
2018-10-23 14:40:00,99.1,99.18,98.98,99.09,35179.0,96.5424,96.6203,96.4255,96.5327,35179.0
2018-10-23 14:45:00,99.08,99.11,98.98,99.1,32821.0,96.5229,96.5521,96.4255,96.5424,32821.0
2018-10-23 14:50:00,99.1,99.35,99.05,99.27,32838.0,96.5424,96.7859,96.4937,96.708,32838.0
2018-10-23 14:55:00,99.23,99.52,99.21,99.43,22631.0,96.669,96.9516,96.6496,96.8639,22631.0
2018-10-23 15:00:00,99.44,99.69,99.39,99.58,81728.0,96.8736,97.1172,96.8249,97.01,81728.0
2018-10-23 15:05:00,99.59,99.88,99.5,99.68,24766.0,97.0197,97.3023,96.9321,97.1074,24766.0
2018-10-23 15:10:00,99.71,99.73,99.47,99.52,40448.0,97.1366,97.1561,96.9028,96.9516,40448.0
2018-10-23 15:15:00,99.53,99.62,99.28,99.32,63915.0,96.9613,97.049,96.7177,96.7567,63915.0
2018-10-23 15:20:00,99.32,99.75,99.31,99.66,33812.0,96.7567,97.1756,96.747,97.0879,33812.0
2018-10-23 15:25:00,99.66,99.77,99.6,99.68,183622.0,97.0879,97.1951,97.0295,97.1074,183622.0
2018-10-23 15:30:00,99.7,99.85,99.5,99.85,33660.0,97.1269,97.273,96.9321,97.273,33660.0
2018-10-23 15:35:00,99.81,99.88,99.37,99.38,55141.0,97.2341,97.3023,96.8054,96.8152,55141.0
2018-10-23 15:40:00,99.38,99.47,99.19,99.4,67107.0,96.8152,96.9028,96.6301,96.8347,67107.0
2018-10-23 15:45:00,99.39,99.4,99.27,99.31,128275.0,96.8249,96.8347,96.708,96.747,128275.0
2018-10-23 15:50:00,99.3,99.36,99.13,99.18,67491.0,96.7372,96.7957,96.5716,96.6203,67491.0
2018-10-23 15:55:00,99.18,99.21,99.0,99.1,166757.0,96.6203,96.6496,96.445,96.5424,166757.0
2018-10-24 09:30:00,98.81,99.43,98.74,99.03,56310.0,96.2599,96.8639,96.1917,96.4742,56310.0
2018-10-24 09:35:00,99.03,99.6,98.96,99.52,26562.0,96.4742,97.0295,96.406,96.9516,26562.0
2018-10-24 09:40:00,99.6,99.85,99.21,99.22,26598.0,97.0295,97.273,96.6496,96.6593,26598.0
2018-10-24 09:45:00,99.28,99.94,99.26,99.49,47345.0,96.7177,97.3607,96.6983,96.9223,47345.0
2018-10-24 09:50:00,99.5,99.83,99.38,99.75,81795.0,96.9321,97.2536,96.8152,97.1756,81795.0
2018-10-24 09:55:00,99.7,99.95,99.7,99.81,33813.0,97.1269,97.3705,97.1269,97.2341,33813.0
2018-10-24 10:00:00,99.82,99.85,99.29,99.32,44857.0,97.2438,97.273,96.7275,96.7567,44857.0
2018-10-24 10:05:00,99.27,100.08,99.27,100.0,27665.0,96.708,97.4971,96.708,97.4192,27665.0
2018-10-24 10:10:00,100.01,100.2,99.88,99.88,45081.0,97.4289,97.614,97.3023,97.3023,45081.0
2018-10-24 10:15:00,99.89,99.98,99.7,99.74,38869.0,97.312,97.3997,97.1269,97.1659,38869.0
2018-10-24 10:20:00,99.72,99.72,99.35,99.48,35582.0,97.1464,97.1464,96.7859,96.9126,35582.0
2018-10-24 10:25:00,99.51,99.66,99.37,99.59,15546.0,96.9418,97.0879,96.8054,97.0197,15546.0
2018-10-24 10:30:00,99.57,99.88,99.47,99.7,18014.0,97.0003,97.3023,96.9028,97.1269,18014.0
2018-10-24 10:35:00,99.71,99.9,99.71,99.78,41619.0,97.1366,97.3217,97.1366,97.2048,41619.0
2018-10-24 10:40:00,99.75,100.13,99.73,100.03,42475.0,97.1756,97.5458,97.1561,97.4484,42475.0
2018-10-24 10:45:00,100.06,100.09,99.87,99.87,34134.0,97.4776,97.5068,97.2925,97.2925,34134.0
2018-10-24 10:50:00,99.92,100.04,99.79,100.0,15465.0,97.3412,97.4581,97.2146,97.4192,15465.0
2018-10-24 10:55:00,99.97,100.09,99.83,99.87,34430.0,97.3899,97.5068,97.2536,97.2925,34430.0
2018-10-24 11:00:00,99.9,99.93,99.24,99.24,38132.0,97.3217,97.351,96.6788,96.6788,38132.0
2018-10-24 11:05:00,99.24,99.36,98.81,98.88,66420.0,96.6788,96.7957,96.2599,96.3281,66420.0
2018-10-24 11:10:00,98.95,99.15,98.89,98.91,25545.0,96.3963,96.5911,96.3378,96.3573,25545.0
2018-10-24 11:15:00,98.99,99.19,98.91,99.02,18162.0,96.4352,96.6301,96.3573,96.4645,18162.0
2018-10-24 11:20:00,99.02,99.11,98.85,98.91,35432.0,96.4645,96.5521,96.2988,96.3573,35432.0
2018-10-24 11:25:00,98.95,99.02,98.65,98.7,30526.0,96.3963,96.4645,96.104,96.1527,30526.0
2018-10-24 11:30:00,98.68,98.75,98.32,98.48,54334.0,96.1332,96.2014,95.7825,95.9384,54334.0
2018-10-24 11:35:00,98.47,98.49,98.24,98.24,39770.0,95.9287,95.9481,95.7046,95.7046,39770.0
2018-10-24 11:40:00,98.26,98.3,98.15,98.25,45071.0,95.7241,95.763,95.6169,95.7143,45071.0
2018-10-24 11:45:00,98.25,98.81,98.24,98.59,76530.0,95.7143,96.2599,95.7046,96.0456,76530.0
2018-10-24 11:50:00,98.62,98.84,98.46,98.84,15930.0,96.0748,96.2891,95.9189,96.2891,15930.0
2018-10-24 11:55:00,98.86,99.32,98.83,99.19,19615.0,96.3086,96.7567,96.2794,96.6301,19615.0
2018-10-24 12:00:00,99.24,99.32,98.95,99.0,21371.0,96.6788,96.7567,96.3963,96.445,21371.0
2018-10-24 12:05:00,99.02,99.15,98.86,99.06,10666.0,96.4645,96.5911,96.3086,96.5034,10666.0
2018-10-24 12:10:00,99.04,99.25,99.04,99.16,16861.0,96.4839,96.6885,96.4839,96.6008,16861.0
2018-10-24 12:15:00,99.15,99.31,98.94,99.01,15000.0,96.5911,96.747,96.3865,96.4547,15000.0
2018-10-24 12:20:00,98.98,99.02,98.72,98.73,23222.0,96.4255,96.4645,96.1722,96.1819,23222.0
2018-10-24 12:25:00,98.73,98.83,98.66,98.72,18153.0,96.1819,96.2794,96.1137,96.1722,18153.0
2018-10-24 12:30:00,98.74,98.79,98.49,98.55,29735.0,96.1917,96.2404,95.9481,96.0066,29735.0
2018-10-24 12:35:00,98.54,98.54,98.36,98.51,38461.0,95.9968,95.9968,95.8215,95.9676,38461.0
2018-10-24 12:40:00,98.5,98.64,98.46,98.62,12774.0,95.9579,96.0943,95.9189,96.0748,12774.0
2018-10-24 12:45:00,98.6,98.69,98.48,98.65,16964.0,96.0553,96.143,95.9384,96.104,16964.0
2018-10-24 12:50:00,98.66,98.82,98.48,98.8,16448.0,96.1137,96.2696,95.9384,96.2501,16448.0
2018-10-24 12:55:00,98.79,98.98,98.74,98.95,9417.0,96.2404,96.4255,96.1917,96.3963,9417.0
2018-10-24 13:00:00,98.94,98.94,98.54,98.58,16802.0,96.3865,96.3865,95.9968,96.0358,16802.0
2018-10-24 13:05:00,98.55,98.55,98.13,98.24,21954.0,96.0066,96.0066,95.5974,95.7046,21954.0
2018-10-24 13:10:00,98.2,98.36,98.2,98.36,11606.0,95.6656,95.8215,95.6656,95.8215,11606.0
2018-10-24 13:15:00,98.36,98.63,98.17,98.57,17609.0,95.8215,96.0845,95.6364,96.0261,17609.0
2018-10-24 13:20:00,98.53,98.76,98.48,98.58,19515.0,95.9871,96.2112,95.9384,96.0358,19515.0
2018-10-24 13:25:00,98.55,98.6,98.23,98.43,57640.0,96.0066,96.0553,95.6948,95.8897,57640.0
2018-10-24 13:30:00,98.43,98.54,98.1,98.47,28700.0,95.8897,95.9968,95.5682,95.9287,28700.0
2018-10-24 13:35:00,98.46,98.52,98.24,98.27,13246.0,95.9189,95.9774,95.7046,95.7338,13246.0
2018-10-24 13:40:00,98.28,98.56,98.25,98.56,17016.0,95.7436,96.0163,95.7143,96.0163,17016.0
2018-10-24 13:45:00,98.58,98.61,98.28,98.41,28755.0,96.0358,96.065,95.7436,95.8702,28755.0
2018-10-24 13:50:00,98.44,98.53,98.21,98.44,27784.0,95.8994,95.9871,95.6754,95.8994,27784.0
2018-10-24 13:55:00,98.4,98.44,98.16,98.26,22913.0,95.8605,95.8994,95.6267,95.7241,22913.0
2018-10-24 14:00:00,98.3,98.35,98.1,98.14,21127.0,95.763,95.8117,95.5682,95.6072,21127.0
2018-10-24 14:05:00,98.11,98.18,97.95,98.11,47713.0,95.5779,95.6461,95.4221,95.5779,47713.0
2018-10-24 14:10:00,98.15,98.31,98.08,98.25,32448.0,95.6169,95.7728,95.5487,95.7143,32448.0
2018-10-24 14:15:00,98.27,98.39,98.12,98.35,38419.0,95.7338,95.8507,95.5877,95.8117,38419.0
2018-10-24 14:20:00,98.34,98.53,98.25,98.47,33218.0,95.802,95.9871,95.7143,95.9287,33218.0
2018-10-24 14:25:00,98.5,98.59,98.21,98.52,43714.0,95.9579,96.0456,95.6754,95.9774,43714.0
2018-10-24 14:30:00,98.54,98.63,98.39,98.58,29333.0,95.9968,96.0845,95.8507,96.0358,29333.0
2018-10-24 14:35:00,98.58,98.67,98.42,98.53,15273.0,96.0358,96.1235,95.8799,95.9871,15273.0
2018-10-24 14:40:00,98.52,98.58,98.21,98.26,22216.0,95.9774,96.0358,95.6754,95.7241,22216.0
2018-10-24 14:45:00,98.27,98.28,98.03,98.17,23654.0,95.7338,95.7436,95.5,95.6364,23654.0
2018-10-24 14:50:00,98.16,98.23,98.1,98.14,32971.0,95.6267,95.6948,95.5682,95.6072,32971.0
2018-10-24 14:55:00,98.13,98.31,98.02,98.22,67082.0,95.5974,95.7728,95.4903,95.6851,67082.0
2018-10-24 15:00:00,98.19,98.19,97.72,97.78,52620.0,95.6559,95.6559,95.198,95.2565,52620.0
2018-10-24 15:05:00,97.77,97.99,97.71,97.95,38041.0,95.2467,95.461,95.1883,95.4221,38041.0
2018-10-24 15:10:00,97.94,98.05,97.84,97.99,43279.0,95.4123,95.5195,95.3149,95.461,43279.0
2018-10-24 15:15:00,97.99,98.06,97.7,97.73,128509.0,95.461,95.5292,95.1785,95.2078,128509.0
2018-10-24 15:20:00,97.71,97.71,97.33,97.45,76060.0,95.1883,95.1883,94.8181,94.935,76060.0
2018-10-24 15:25:00,97.42,97.61,97.04,97.09,74523.0,94.9058,95.0908,94.5356,94.5843,74523.0
2018-10-24 15:30:00,97.07,97.21,96.91,96.91,120068.0,94.5648,94.7012,94.4089,94.4089,120068.0
2018-10-24 15:35:00,96.9,97.24,96.9,97.07,99909.0,94.3992,94.7304,94.3992,94.5648,99909.0
2018-10-24 15:40:00,97.06,97.12,96.9,96.91,70882.0,94.555,94.6135,94.3992,94.4089,70882.0
2018-10-24 15:45:00,96.91,96.99,96.76,96.79,211383.0,94.4089,94.4868,94.2628,94.292,211383.0
2018-10-24 15:50:00,96.73,96.82,96.53,96.56,146021.0,94.2336,94.3212,94.0387,94.0679,146021.0
2018-10-24 15:55:00,96.55,96.55,96.1,96.26,266970.0,94.0582,94.0582,93.6198,93.7757,266970.0
2018-10-25 09:30:00,97.86,98.4,97.62,97.9,80065.0,95.3344,95.8605,95.1006,95.3734,80065.0
2018-10-25 09:35:00,97.97,98.91,97.97,98.72,58709.0,95.4416,96.3573,95.4416,96.1722,58709.0
2018-10-25 09:40:00,98.6,98.86,98.27,98.7,38737.0,96.0553,96.3086,95.7338,96.1527,38737.0
2018-10-25 09:45:00,98.65,98.7,98.22,98.67,49171.0,96.104,96.1527,95.6851,96.1235,49171.0
2018-10-25 09:50:00,98.7,99.09,98.62,98.81,26715.0,96.1527,96.5327,96.0748,96.2599,26715.0
2018-10-25 09:55:00,98.79,99.16,98.5,98.63,80064.0,96.2404,96.6008,95.9579,96.0845,80064.0
2018-10-25 10:00:00,98.56,98.92,98.35,98.92,105391.0,96.0163,96.367,95.8117,96.367,105391.0
2018-10-25 10:05:00,98.9,99.0,98.33,98.58,23119.0,96.3476,96.445,95.7923,96.0358,23119.0
2018-10-25 10:10:00,98.58,98.68,98.29,98.5,43780.0,96.0358,96.1332,95.7533,95.9579,43780.0
2018-10-25 10:15:00,98.5,98.63,98.1,98.2,80054.0,95.9579,96.0845,95.5682,95.6656,80054.0
2018-10-25 10:20:00,98.21,98.39,97.92,98.39,56740.0,95.6754,95.8507,95.3928,95.8507,56740.0
2018-10-25 10:25:00,98.32,98.72,98.25,98.63,41349.0,95.7825,96.1722,95.7143,96.0845,41349.0
2018-10-25 10:30:00,98.64,99.1,98.48,98.73,42167.0,96.0943,96.5424,95.9384,96.1819,42167.0
2018-10-25 10:35:00,98.79,98.93,98.61,98.7,33212.0,96.2404,96.3768,96.065,96.1527,33212.0
2018-10-25 10:40:00,98.7,99.07,98.62,98.86,33994.0,96.1527,96.5132,96.0748,96.3086,33994.0
2018-10-25 10:45:00,98.92,98.99,98.69,98.84,58471.0,96.367,96.4352,96.143,96.2891,58471.0
2018-10-25 10:50:00,98.81,99.01,98.75,98.85,38157.0,96.2599,96.4547,96.2014,96.2988,38157.0
2018-10-25 10:55:00,98.83,99.06,98.75,98.78,125578.0,96.2794,96.5034,96.2014,96.2307,125578.0
2018-10-25 11:00:00,98.78,98.79,98.51,98.52,45975.0,96.2307,96.2404,95.9676,95.9774,45975.0
2018-10-25 11:05:00,98.53,98.67,98.44,98.54,30406.0,95.9871,96.1235,95.8994,95.9968,30406.0
2018-10-25 11:10:00,98.54,98.59,98.27,98.34,54697.0,95.9968,96.0456,95.7338,95.802,54697.0
2018-10-25 11:15:00,98.34,98.43,98.11,98.29,91086.0,95.802,95.8897,95.5779,95.7533,91086.0
2018-10-25 11:20:00,98.32,98.56,98.32,98.46,52084.0,95.7825,96.0163,95.7825,95.9189,52084.0
2018-10-25 11:25:00,98.47,98.49,98.28,98.28,27097.0,95.9287,95.9481,95.7436,95.7436,27097.0
2018-10-25 11:30:00,98.31,98.7,98.29,98.51,47867.0,95.7728,96.1527,95.7533,95.9676,47867.0
2018-10-25 11:35:00,98.51,98.75,98.5,98.59,14605.0,95.9676,96.2014,95.9579,96.0456,14605.0
2018-10-25 11:40:00,98.59,98.66,98.29,98.47,15699.0,96.0456,96.1137,95.7533,95.9287,15699.0
2018-10-25 11:45:00,98.49,98.69,98.42,98.69,11629.0,95.9481,96.143,95.8799,96.143,11629.0
2018-10-25 11:50:00,98.69,98.73,98.55,98.72,25715.0,96.143,96.1819,96.0066,96.1722,25715.0
2018-10-25 11:55:00,98.72,98.78,98.27,98.27,30314.0,96.1722,96.2307,95.7338,95.7338,30314.0
2018-10-25 12:00:00,98.29,98.3,98.02,98.13,25103.0,95.7533,95.763,95.4903,95.5974,25103.0
2018-10-25 12:05:00,98.13,98.28,98.07,98.18,21329.0,95.5974,95.7436,95.539,95.6461,21329.0
2018-10-25 12:10:00,98.13,98.28,98.01,98.04,24526.0,95.5974,95.7436,95.4805,95.5097,24526.0
2018-10-25 12:15:00,98.01,98.04,97.81,97.9,16532.0,95.4805,95.5097,95.2857,95.3734,16532.0
2018-10-25 12:20:00,97.9,98.04,97.84,98.0,17778.0,95.3734,95.5097,95.3149,95.4708,17778.0
2018-10-25 12:25:00,98.01,98.09,97.95,98.01,17837.0,95.4805,95.5585,95.4221,95.4805,17837.0
2018-10-25 12:30:00,98.0,98.25,97.97,98.18,24583.0,95.4708,95.7143,95.4416,95.6461,24583.0
2018-10-25 12:35:00,98.2,98.35,98.19,98.26,11097.0,95.6656,95.8117,95.6559,95.7241,11097.0
2018-10-25 12:40:00,98.28,98.34,98.05,98.23,16440.0,95.7436,95.802,95.5195,95.6948,16440.0
2018-10-25 12:45:00,98.24,98.45,98.15,98.32,14900.0,95.7046,95.9092,95.6169,95.7825,14900.0
2018-10-25 12:50:00,98.35,98.38,98.2,98.37,11847.0,95.8117,95.841,95.6656,95.8312,11847.0
2018-10-25 12:55:00,98.36,98.39,98.24,98.35,11772.0,95.8215,95.8507,95.7046,95.8117,11772.0
2018-10-25 13:00:00,98.38,98.46,98.15,98.15,16204.0,95.841,95.9189,95.6169,95.6169,16204.0
2018-10-25 13:05:00,98.15,98.27,98.06,98.12,12978.0,95.6169,95.7338,95.5292,95.5877,12978.0
2018-10-25 13:10:00,98.12,98.22,98.08,98.13,12547.0,95.5877,95.6851,95.5487,95.5974,12547.0
2018-10-25 13:15:00,98.13,98.23,98.06,98.17,20404.0,95.5974,95.6948,95.5292,95.6364,20404.0
2018-10-25 13:20:00,98.19,98.39,98.17,98.34,15567.0,95.6559,95.8507,95.6364,95.802,15567.0
2018-10-25 13:25:00,98.34,98.5,98.34,98.48,17022.0,95.802,95.9579,95.802,95.9384,17022.0
2018-10-25 13:30:00,98.5,98.57,98.35,98.44,16839.0,95.9579,96.0261,95.8117,95.8994,16839.0
2018-10-25 13:35:00,98.44,98.77,98.44,98.74,19434.0,95.8994,96.2209,95.8994,96.1917,19434.0
2018-10-25 13:40:00,98.73,98.73,98.45,98.6,43309.0,96.1819,96.1819,95.9092,96.0553,43309.0
2018-10-25 13:45:00,98.59,98.74,98.54,98.71,70982.0,96.0456,96.1917,95.9968,96.1625,70982.0
2018-10-25 13:50:00,98.7,98.78,98.58,98.7,14900.0,96.1527,96.2307,96.0358,96.1527,14900.0
2018-10-25 13:55:00,98.72,98.82,98.6,98.64,20017.0,96.1722,96.2696,96.0553,96.0943,20017.0
2018-10-25 14:00:00,98.65,98.65,98.47,98.59,18347.0,96.104,96.104,95.9287,96.0456,18347.0
2018-10-25 14:05:00,98.59,98.84,98.59,98.84,136244.0,96.0456,96.2891,96.0456,96.2891,136244.0
2018-10-25 14:10:00,98.84,98.95,98.8,98.95,285453.0,96.2891,96.3963,96.2501,96.3963,285453.0
2018-10-25 14:15:00,98.96,99.01,98.82,98.87,202048.0,96.406,96.4547,96.2696,96.3183,202048.0
2018-10-25 14:20:00,98.86,99.0,98.71,98.84,67463.0,96.3086,96.445,96.1625,96.2891,67463.0
2018-10-25 14:25:00,98.82,98.95,98.7,98.75,101300.0,96.2696,96.3963,96.1527,96.2014,101300.0
2018-10-25 14:30:00,98.76,98.95,98.75,98.78,33442.0,96.2112,96.3963,96.2014,96.2307,33442.0
2018-10-25 14:35:00,98.78,98.97,98.76,98.91,94339.0,96.2307,96.4157,96.2112,96.3573,94339.0
2018-10-25 14:40:00,98.92,99.1,98.91,99.05,108137.0,96.367,96.5424,96.3573,96.4937,108137.0
2018-10-25 14:45:00,99.07,99.29,99.07,99.22,22000.0,96.5132,96.7275,96.5132,96.6593,22000.0
2018-10-25 14:50:00,99.23,99.25,99.08,99.2,29667.0,96.669,96.6885,96.5229,96.6398,29667.0
2018-10-25 14:55:00,99.18,99.37,99.08,99.12,23327.0,96.6203,96.8054,96.5229,96.5619,23327.0
2018-10-25 15:00:00,99.13,99.19,99.0,99.04,35735.0,96.5716,96.6301,96.445,96.4839,35735.0
2018-10-25 15:05:00,99.04,99.17,99.03,99.1,27590.0,96.4839,96.6106,96.4742,96.5424,27590.0
2018-10-25 15:10:00,99.09,99.34,99.05,99.32,33633.0,96.5327,96.7762,96.4937,96.7567,33633.0
2018-10-25 15:15:00,99.34,99.48,99.31,99.39,70875.0,96.7762,96.9126,96.747,96.8249,70875.0
2018-10-25 15:20:00,99.37,99.39,99.15,99.2,67065.0,96.8054,96.8249,96.5911,96.6398,67065.0
2018-10-25 15:25:00,99.17,99.22,99.07,99.2,45578.0,96.6106,96.6593,96.5132,96.6398,45578.0
2018-10-25 15:30:00,99.23,99.36,98.91,98.98,79728.0,96.669,96.7957,96.3573,96.4255,79728.0
2018-10-25 15:35:00,98.99,99.07,98.9,98.95,52510.0,96.4352,96.5132,96.3476,96.3963,52510.0
2018-10-25 15:40:00,98.95,99.08,98.84,98.95,89322.0,96.3963,96.5229,96.2891,96.3963,89322.0
2018-10-25 15:45:00,98.92,99.17,98.78,99.12,95226.0,96.367,96.6106,96.2307,96.5619,95226.0
2018-10-25 15:50:00,99.12,99.12,98.64,98.68,153389.0,96.5619,96.5619,96.0943,96.1332,153389.0
2018-10-25 15:55:00,98.68,98.72,98.43,98.6,352866.0,96.1332,96.1722,95.8897,96.0553,352866.0
2018-10-26 09:30:00,95.78,96.88,95.59,96.75,94577.0,93.3081,94.3797,93.123,94.253,94577.0
2018-10-26 09:35:00,96.7,97.57,96.68,97.19,52729.0,94.2043,95.0519,94.1848,94.6817,52729.0
2018-10-26 09:40:00,97.26,98.15,97.19,98.0,31488.0,94.7499,95.6169,94.6817,95.4708,31488.0
2018-10-26 09:45:00,98.0,98.3,97.65,98.02,44895.0,95.4708,95.763,95.1298,95.4903,44895.0
2018-10-26 09:50:00,97.96,98.16,97.7,97.76,69478.0,95.4318,95.6267,95.1785,95.237,69478.0
2018-10-26 09:55:00,97.84,97.91,97.41,97.53,22754.0,95.3149,95.3831,94.896,95.0129,22754.0
2018-10-26 10:00:00,97.46,97.5,97.02,97.17,30014.0,94.9447,94.9837,94.5161,94.6622,30014.0
2018-10-26 10:05:00,97.22,97.31,96.8,97.19,69059.0,94.7109,94.7986,94.3018,94.6817,69059.0
2018-10-26 10:10:00,97.28,97.43,97.01,97.43,40112.0,94.7694,94.9155,94.5063,94.9155,40112.0
2018-10-26 10:15:00,97.37,97.63,97.24,97.63,21710.0,94.857,95.1103,94.7304,95.1103,21710.0
2018-10-26 10:20:00,97.58,97.82,97.45,97.74,29635.0,95.0616,95.2954,94.935,95.2175,29635.0
2018-10-26 10:25:00,97.79,97.86,97.35,97.43,18138.0,95.2662,95.3344,94.8376,94.9155,18138.0
2018-10-26 10:30:00,97.39,97.53,97.15,97.43,27441.0,94.8765,95.0129,94.6427,94.9155,27441.0
2018-10-26 10:35:00,97.38,97.62,97.1,97.32,25106.0,94.8668,95.1006,94.594,94.8083,25106.0
2018-10-26 10:40:00,97.32,97.49,97.03,97.04,28875.0,94.8083,94.9739,94.5258,94.5356,28875.0
2018-10-26 10:45:00,97.03,97.18,96.76,97.09,35051.0,94.5258,94.6719,94.2628,94.5843,35051.0
2018-10-26 10:50:00,97.03,97.18,96.62,96.62,26443.0,94.5258,94.6719,94.1264,94.1264,26443.0
2018-10-26 10:55:00,96.68,96.79,96.09,96.2,46243.0,94.1848,94.292,93.6101,93.7172,46243.0
2018-10-26 11:00:00,96.19,96.65,96.16,96.61,35747.0,93.7075,94.1556,93.6783,94.1167,35747.0
2018-10-26 11:05:00,96.59,96.65,96.36,96.4,103529.0,94.0972,94.1556,93.8731,93.9121,103529.0
2018-10-26 11:10:00,96.42,96.52,96.0,96.09,52588.0,93.9316,94.029,93.5224,93.6101,52588.0
2018-10-26 11:15:00,96.08,96.31,95.93,96.31,65281.0,93.6003,93.8244,93.4542,93.8244,65281.0
2018-10-26 11:20:00,96.37,96.67,96.25,96.58,25781.0,93.8828,94.1751,93.7659,94.0874,25781.0
2018-10-26 11:25:00,96.53,96.98,96.45,96.78,52421.0,94.0387,94.4771,93.9608,94.2823,52421.0
2018-10-26 11:30:00,96.79,97.16,96.77,97.05,48628.0,94.292,94.6525,94.2725,94.5453,48628.0
2018-10-26 11:35:00,97.09,97.16,96.78,97.09,24733.0,94.5843,94.6525,94.2823,94.5843,24733.0
2018-10-26 11:40:00,97.08,97.29,97.04,97.07,33287.0,94.5745,94.7791,94.5356,94.5648,33287.0
2018-10-26 11:45:00,97.04,97.28,96.98,97.12,47180.0,94.5356,94.7694,94.4771,94.6135,47180.0
2018-10-26 11:50:00,97.17,97.52,97.17,97.28,17200.0,94.6622,95.0032,94.6622,94.7694,17200.0
2018-10-26 11:55:00,97.31,97.63,97.28,97.44,21029.0,94.7986,95.1103,94.7694,94.9252,21029.0
2018-10-26 12:00:00,97.45,97.75,97.45,97.75,16851.0,94.935,95.2272,94.935,95.2272,16851.0
2018-10-26 12:05:00,97.87,97.88,97.7,97.75,20669.0,95.3441,95.3539,95.1785,95.2272,20669.0
2018-10-26 12:10:00,97.77,97.8,97.47,97.61,15839.0,95.2467,95.2759,94.9545,95.0908,15839.0
2018-10-26 12:15:00,97.63,97.75,97.5,97.72,19703.0,95.1103,95.2272,94.9837,95.198,19703.0
2018-10-26 12:20:00,97.73,97.98,97.67,97.78,21495.0,95.2078,95.4513,95.1493,95.2565,21495.0
2018-10-26 12:25:00,97.78,98.01,97.74,97.98,20642.0,95.2565,95.4805,95.2175,95.4513,20642.0
2018-10-26 12:30:00,97.93,98.26,97.83,98.11,25909.0,95.4026,95.7241,95.3052,95.5779,25909.0
2018-10-26 12:35:00,98.09,98.22,97.92,98.05,16076.0,95.5585,95.6851,95.3928,95.5195,16076.0
2018-10-26 12:40:00,98.02,98.44,97.94,98.42,21207.0,95.4903,95.8994,95.4123,95.8799,21207.0
2018-10-26 12:45:00,98.37,98.69,98.34,98.66,12873.0,95.8312,96.143,95.802,96.1137,12873.0
2018-10-26 12:50:00,98.66,98.76,98.39,98.44,16982.0,96.1137,96.2112,95.8507,95.8994,16982.0
2018-10-26 12:55:00,98.44,98.47,98.27,98.41,11524.0,95.8994,95.9287,95.7338,95.8702,11524.0
2018-10-26 13:00:00,98.4,98.74,98.34,98.69,20476.0,95.8605,96.1917,95.802,96.143,20476.0
2018-10-26 13:05:00,98.68,98.74,98.54,98.54,14575.0,96.1332,96.1917,95.9968,95.9968,14575.0
2018-10-26 13:10:00,98.54,98.7,98.44,98.62,21290.0,95.9968,96.1527,95.8994,96.0748,21290.0
2018-10-26 13:15:00,98.63,98.7,98.42,98.49,14837.0,96.0845,96.1527,95.8799,95.9481,14837.0
2018-10-26 13:20:00,98.52,98.53,98.11,98.11,20528.0,95.9774,95.9871,95.5779,95.5779,20528.0
2018-10-26 13:25:00,98.18,98.28,97.97,98.03,13925.0,95.6461,95.7436,95.4416,95.5,13925.0
2018-10-26 13:30:00,98.0,98.0,97.45,97.47,37040.0,95.4708,95.4708,94.935,94.9545,37040.0
2018-10-26 13:35:00,97.47,97.69,97.27,97.37,45425.0,94.9545,95.1688,94.7596,94.857,45425.0
2018-10-26 13:40:00,97.38,97.77,97.38,97.73,32064.0,94.8668,95.2467,94.8668,95.2078,32064.0
2018-10-26 13:45:00,97.67,97.77,97.48,97.6,24922.0,95.1493,95.2467,94.9642,95.0811,24922.0
2018-10-26 13:50:00,97.61,97.84,97.61,97.75,35707.0,95.0908,95.3149,95.0908,95.2272,35707.0
2018-10-26 13:55:00,97.78,97.85,97.66,97.67,48783.0,95.2565,95.3247,95.1396,95.1493,48783.0
2018-10-26 14:00:00,97.66,97.79,97.27,97.33,68522.0,95.1396,95.2662,94.7596,94.8181,68522.0
2018-10-26 14:05:00,97.36,97.44,97.12,97.44,25622.0,94.8473,94.9252,94.6135,94.9252,25622.0
2018-10-26 14:10:00,97.4,97.66,97.22,97.4,52764.0,94.8863,95.1396,94.7109,94.8863,52764.0
2018-10-26 14:15:00,97.42,97.54,97.31,97.53,22519.0,94.9058,95.0227,94.7986,95.0129,22519.0
2018-10-26 14:20:00,97.52,97.74,97.45,97.72,20169.0,95.0032,95.2175,94.935,95.198,20169.0
2018-10-26 14:25:00,97.71,98.01,97.7,97.85,15069.0,95.1883,95.4805,95.1785,95.3247,15069.0
2018-10-26 14:30:00,97.84,97.91,97.57,97.63,17362.0,95.3149,95.3831,95.0519,95.1103,17362.0
2018-10-26 14:35:00,97.66,97.96,97.63,97.68,18260.0,95.1396,95.4318,95.1103,95.159,18260.0
2018-10-26 14:40:00,97.73,97.88,97.57,97.64,16739.0,95.2078,95.3539,95.0519,95.1201,16739.0
2018-10-26 14:45:00,97.61,97.66,97.32,97.4,18627.0,95.0908,95.1396,94.8083,94.8863,18627.0
2018-10-26 14:50:00,97.39,97.42,97.15,97.17,26147.0,94.8765,94.9058,94.6427,94.6622,26147.0
2018-10-26 14:55:00,97.18,97.22,96.95,97.0,35688.0,94.6719,94.7109,94.4479,94.4966,35688.0
2018-10-26 15:00:00,97.0,97.04,96.76,96.97,38409.0,94.4966,94.5356,94.2628,94.4674,38409.0
2018-10-26 15:05:00,96.96,96.96,96.78,96.89,44462.0,94.4576,94.4576,94.2823,94.3894,44462.0
2018-10-26 15:10:00,96.9,96.93,96.56,96.67,26065.0,94.3992,94.4284,94.0679,94.1751,26065.0
2018-10-26 15:15:00,96.68,97.02,96.65,96.92,25645.0,94.1848,94.5161,94.1556,94.4187,25645.0
2018-10-26 15:20:00,96.92,97.36,96.9,97.12,31686.0,94.4187,94.8473,94.3992,94.6135,31686.0
2018-10-26 15:25:00,97.14,97.26,96.97,97.05,30970.0,94.633,94.7499,94.4674,94.5453,30970.0
2018-10-26 15:30:00,97.06,97.06,96.57,96.61,49895.0,94.555,94.555,94.0777,94.1167,49895.0
2018-10-26 15:35:00,96.61,97.24,96.59,96.78,94050.0,94.1167,94.7304,94.0972,94.2823,94050.0
2018-10-26 15:40:00,96.79,96.84,96.32,96.32,87519.0,94.292,94.3407,93.8341,93.8341,87519.0
2018-10-26 15:45:00,96.36,96.85,96.36,96.69,157155.0,93.8731,94.3505,93.8731,94.1946,157155.0
2018-10-26 15:50:00,96.71,96.88,96.46,96.48,233538.0,94.2141,94.3797,93.9705,93.99,233538.0
2018-10-26 15:55:00,96.48,96.48,95.81,96.2,377752.0,93.99,93.99,93.3373,93.7172,377752.0
2018-10-29 09:30:00,95.78,97.3,95.5,96.94,247406.0,93.3081,94.7888,93.0353,94.4381,247406.0
2018-10-29 09:35:00,96.98,97.16,96.32,96.5,90149.0,94.4771,94.6525,93.8341,94.0095,90149.0
2018-10-29 09:40:00,96.4,96.56,95.85,95.96,57399.0,93.9121,94.0679,93.3763,93.4834,57399.0
2018-10-29 09:45:00,95.93,96.39,95.6,96.24,100961.0,93.4542,93.9023,93.1327,93.7562,100961.0
2018-10-29 09:50:00,96.23,96.54,95.98,96.27,104057.0,93.7465,94.0485,93.5029,93.7854,104057.0
2018-10-29 09:55:00,96.25,96.25,95.7,96.0,68271.0,93.7659,93.7659,93.2301,93.5224,68271.0
2018-10-29 10:00:00,95.82,96.46,95.82,96.34,40647.0,93.347,93.9705,93.347,93.8536,40647.0
2018-10-29 10:05:00,96.44,96.51,96.06,96.24,35666.0,93.951,94.0192,93.5809,93.7562,35666.0
2018-10-29 10:10:00,96.21,96.36,95.88,95.92,77444.0,93.727,93.8731,93.4055,93.4445,77444.0
2018-10-29 10:15:00,95.94,96.19,95.74,96.0,77473.0,93.4639,93.7075,93.2691,93.5224,77473.0
2018-10-29 10:20:00,95.98,96.13,95.77,95.98,117562.0,93.5029,93.649,93.2983,93.5029,117562.0
2018-10-29 10:25:00,95.99,96.2,95.72,95.78,182335.0,93.5127,93.7172,93.2496,93.3081,182335.0
2018-10-29 10:30:00,95.71,95.92,95.58,95.8,61042.0,93.2399,93.4445,93.1132,93.3276,61042.0
2018-10-29 10:35:00,95.82,95.91,95.53,95.62,172368.0,93.347,93.4347,93.0645,93.1522,172368.0
2018-10-29 10:40:00,95.63,95.67,95.28,95.41,41268.0,93.1619,93.2009,92.821,92.9476,41268.0
2018-10-29 10:45:00,95.44,95.6,95.17,95.42,157062.0,92.9769,93.1327,92.7138,92.9574,157062.0
2018-10-29 10:50:00,95.39,95.58,95.19,95.34,104142.0,92.9281,93.1132,92.7333,92.8794,104142.0
2018-10-29 10:55:00,95.33,95.36,94.94,95.04,66923.0,92.8697,92.8989,92.4898,92.5872,66923.0
2018-10-29 11:00:00,95.06,95.33,95.05,95.09,48372.0,92.6067,92.8697,92.5969,92.6359,48372.0
2018-10-29 11:05:00,95.09,95.13,94.78,94.86,50961.0,92.6359,92.6749,92.3339,92.4118,50961.0
2018-10-29 11:10:00,94.85,94.89,94.31,94.4,60299.0,92.4021,92.441,91.876,91.9637,60299.0
2018-10-29 11:15:00,94.43,94.54,93.93,94.03,117021.0,91.9929,92.1001,91.5058,91.6032,117021.0
2018-10-29 11:20:00,94.07,94.27,93.86,93.88,428541.0,91.6422,91.837,91.4376,91.4571,428541.0
2018-10-29 11:25:00,93.87,94.22,93.78,94.13,159293.0,91.4474,91.7883,91.3597,91.7007,159293.0
2018-10-29 11:30:00,94.13,94.13,93.67,93.67,212998.0,91.7007,91.7007,91.2525,91.2525,212998.0
2018-10-29 11:35:00,93.7,93.72,93.36,93.47,183320.0,91.2818,91.3012,90.9505,91.0577,183320.0
2018-10-29 11:40:00,93.46,93.63,93.42,93.51,147013.0,91.048,91.2136,91.009,91.0967,147013.0
2018-10-29 11:45:00,93.53,93.66,93.49,93.55,259907.0,91.1161,91.2428,91.0772,91.1356,259907.0
2018-10-29 11:50:00,93.58,93.83,93.49,93.76,263603.0,91.1649,91.4084,91.0772,91.3402,263603.0
2018-10-29 11:55:00,93.77,93.91,93.59,93.65,63087.0,91.35,91.4863,91.1746,91.233,63087.0
2018-10-29 12:00:00,93.6,93.71,93.32,93.45,62958.0,91.1843,91.2915,90.9116,91.0382,62958.0
2018-10-29 12:05:00,93.47,93.47,93.08,93.13,84763.0,91.0577,91.0577,90.6778,90.7265,84763.0
2018-10-29 12:10:00,93.12,93.16,92.9,93.01,102315.0,90.7167,90.7557,90.5024,90.6096,102315.0
2018-10-29 12:15:00,93.03,93.06,92.52,92.62,117200.0,90.629,90.6583,90.1322,90.2296,117200.0
2018-10-29 12:20:00,92.64,92.74,91.72,92.06,104259.0,90.2491,90.3465,89.3529,89.6841,104259.0
2018-10-29 12:25:00,92.08,92.42,92.03,92.26,56289.0,89.7036,90.0348,89.6549,89.8789,56289.0
2018-10-29 12:30:00,92.28,92.39,92.1,92.37,70966.0,89.8984,90.0056,89.7231,89.9861,70966.0
2018-10-29 12:35:00,92.38,92.74,92.37,92.63,69577.0,89.9958,90.3465,89.9861,90.2394,69577.0
2018-10-29 12:40:00,92.65,92.89,92.56,92.61,44055.0,90.2589,90.4927,90.1712,90.2199,44055.0
2018-10-29 12:45:00,92.62,92.8,92.5,92.67,48598.0,90.2296,90.405,90.1127,90.2783,48598.0
2018-10-29 12:50:00,92.66,92.99,92.63,92.83,91433.0,90.2686,90.5901,90.2394,90.4342,91433.0
2018-10-29 12:55:00,92.82,92.82,92.42,92.43,62517.0,90.4245,90.4245,90.0348,90.0445,62517.0
2018-10-29 13:00:00,92.43,93.0,92.29,93.0,81931.0,90.0445,90.5998,89.9081,90.5998,81931.0
2018-10-29 13:05:00,93.0,93.07,92.79,93.07,118951.0,90.5998,90.668,90.3952,90.668,118951.0
2018-10-29 13:10:00,93.04,93.06,92.84,92.95,53659.0,90.6388,90.6583,90.444,90.5511,53659.0
2018-10-29 13:15:00,92.97,92.98,92.49,92.52,45975.0,90.5706,90.5803,90.103,90.1322,45975.0
2018-10-29 13:20:00,92.48,92.52,92.27,92.38,41836.0,90.0932,90.1322,89.8887,89.9958,41836.0
2018-10-29 13:25:00,92.37,92.44,92.11,92.22,68940.0,89.9861,90.0543,89.7328,89.84,68940.0
2018-10-29 13:30:00,92.22,92.7,92.19,92.68,30889.0,89.84,90.3076,89.8107,90.2881,30889.0
2018-10-29 13:35:00,92.67,92.69,92.4,92.51,25286.0,90.2783,90.2978,90.0153,90.1225,25286.0
2018-10-29 13:40:00,92.5,92.61,92.33,92.59,19021.0,90.1127,90.2199,89.9471,90.2004,19021.0
2018-10-29 13:45:00,92.61,92.81,92.38,92.49,55445.0,90.2199,90.4147,89.9958,90.103,55445.0
2018-10-29 13:50:00,92.51,92.74,92.46,92.63,27738.0,90.1225,90.3465,90.0738,90.2394,27738.0
2018-10-29 13:55:00,92.64,92.64,92.32,92.36,64087.0,90.2491,90.2491,89.9374,89.9763,64087.0
2018-10-29 14:00:00,92.38,92.42,92.13,92.13,79564.0,89.9958,90.0348,89.7523,89.7523,79564.0
2018-10-29 14:05:00,92.12,92.24,91.92,92.05,33972.0,89.7425,89.8594,89.5477,89.6743,33972.0
2018-10-29 14:10:00,92.06,92.07,91.54,91.6,82533.0,89.6841,89.6938,89.1775,89.236,82533.0
2018-10-29 14:15:00,91.59,91.72,91.48,91.65,83578.0,89.2262,89.3529,89.1191,89.2847,83578.0
2018-10-29 14:20:00,91.67,91.81,91.64,91.74,49302.0,89.3041,89.4405,89.2749,89.3723,49302.0
2018-10-29 14:25:00,91.74,91.83,91.63,91.7,46633.0,89.3723,89.46,89.2652,89.3334,46633.0
2018-10-29 14:30:00,91.69,91.76,91.58,91.62,40835.0,89.3236,89.3918,89.2165,89.2554,40835.0
2018-10-29 14:35:00,91.63,91.89,91.58,91.78,39463.0,89.2652,89.5185,89.2165,89.4113,39463.0
2018-10-29 14:40:00,91.79,92.33,91.77,92.25,50737.0,89.4211,89.9471,89.4016,89.8692,50737.0
2018-10-29 14:45:00,92.24,92.3,91.8,91.9,85962.0,89.8594,89.9179,89.4308,89.5282,85962.0
2018-10-29 14:50:00,91.91,91.97,91.75,91.93,121097.0,89.538,89.5964,89.3821,89.5574,121097.0
2018-10-29 14:55:00,91.93,92.22,91.89,92.02,59358.0,89.5574,89.84,89.5185,89.6451,59358.0
2018-10-29 15:00:00,92.04,92.05,91.61,91.62,58287.0,89.6646,89.6743,89.2457,89.2554,58287.0
2018-10-29 15:05:00,91.59,91.65,91.28,91.38,50473.0,89.2262,89.2847,88.9242,89.0216,50473.0
2018-10-29 15:10:00,91.4,91.47,90.86,90.88,102635.0,89.0411,89.1093,88.5151,88.5345,102635.0
2018-10-29 15:15:00,90.88,90.94,90.56,90.92,74523.0,88.5345,88.593,88.2228,88.5735,74523.0
2018-10-29 15:20:00,90.89,91.07,90.64,91.03,76249.0,88.5443,88.7196,88.3007,88.6807,76249.0
2018-10-29 15:25:00,91.02,91.11,90.52,90.54,78019.0,88.6709,88.7586,88.1838,88.2033,78019.0
2018-10-29 15:30:00,90.55,90.6,90.06,90.24,148629.0,88.2131,88.2618,87.7357,87.9111,148629.0
2018-10-29 15:35:00,90.22,90.23,89.78,89.94,176721.0,87.8916,87.9013,87.4629,87.6188,176721.0
2018-10-29 15:40:00,89.93,89.93,89.12,89.34,196981.0,87.6091,87.6091,86.82,87.0343,196981.0
2018-10-29 15:45:00,89.28,90.44,89.19,90.32,222724.0,86.9758,88.1059,86.8882,87.989,222724.0
2018-10-29 15:50:00,90.34,90.89,90.22,90.58,242016.0,88.0085,88.5443,87.8916,88.2423,242016.0
2018-10-29 15:55:00,90.62,91.2,90.51,91.19,262985.0,88.2812,88.8463,88.1741,88.8365,262985.0
2018-10-30 09:30:00,91.67,92.01,91.0,91.94,124579.0,89.3041,89.6354,88.6514,89.5672,124579.0
2018-10-30 09:35:00,92.01,92.32,91.55,92.13,43131.0,89.6354,89.9374,89.1872,89.7523,43131.0
2018-10-30 09:40:00,92.13,92.5,91.99,92.47,108296.0,89.7523,90.1127,89.6159,90.0835,108296.0
2018-10-30 09:45:00,92.47,92.55,91.95,92.15,132401.0,90.0835,90.1614,89.5769,89.7718,132401.0
2018-10-30 09:50:00,92.16,93.09,92.08,92.76,88832.0,89.7815,90.6875,89.7036,90.366,88832.0
2018-10-30 09:55:00,92.81,93.59,92.7,93.0,84785.0,90.4147,91.1746,90.3076,90.5998,84785.0
2018-10-30 10:00:00,93.04,93.1,92.54,92.59,76725.0,90.6388,90.6972,90.1517,90.2004,76725.0
2018-10-30 10:05:00,92.56,92.71,92.12,92.18,59096.0,90.1712,90.3173,89.7425,89.801,59096.0
2018-10-30 10:10:00,92.22,92.43,91.81,92.13,59367.0,89.84,90.0445,89.4405,89.7523,59367.0
2018-10-30 10:15:00,92.15,92.33,91.44,91.62,77281.0,89.7718,89.9471,89.0801,89.2554,77281.0
2018-10-30 10:20:00,91.66,92.29,91.62,92.24,50190.0,89.2944,89.9081,89.2554,89.8594,50190.0
2018-10-30 10:25:00,92.23,92.56,92.04,92.1,35894.0,89.8497,90.1712,89.6646,89.7231,35894.0
2018-10-30 10:30:00,92.11,92.43,92.04,92.21,48010.0,89.7328,90.0445,89.6646,89.8302,48010.0
2018-10-30 10:35:00,92.2,92.22,91.63,91.72,42714.0,89.8205,89.84,89.2652,89.3529,42714.0
2018-10-30 10:40:00,91.72,91.92,91.65,91.72,29925.0,89.3529,89.5477,89.2847,89.3529,29925.0
2018-10-30 10:45:00,91.73,92.06,91.73,92.01,50495.0,89.3626,89.6841,89.3626,89.6354,50495.0
2018-10-30 10:50:00,92.01,92.22,91.44,91.46,64522.0,89.6354,89.84,89.0801,89.0996,64522.0
2018-10-30 10:55:00,91.48,91.94,91.47,91.91,104750.0,89.1191,89.5672,89.1093,89.538,104750.0
2018-10-30 11:00:00,91.93,92.1,91.45,92.03,38847.0,89.5574,89.7231,89.0898,89.6549,38847.0
2018-10-30 11:05:00,92.07,92.6,92.04,92.48,36181.0,89.6938,90.2101,89.6646,90.0932,36181.0
2018-10-30 11:10:00,92.48,92.75,92.28,92.33,69017.0,90.0932,90.3563,89.8984,89.9471,69017.0
2018-10-30 11:15:00,92.29,92.83,92.22,92.8,47037.0,89.9081,90.4342,89.84,90.405,47037.0
2018-10-30 11:20:00,92.81,92.93,92.45,92.62,31999.0,90.4147,90.5316,90.064,90.2296,31999.0
2018-10-30 11:25:00,92.65,92.98,92.6,92.98,56099.0,90.2589,90.5803,90.2101,90.5803,56099.0
2018-10-30 11:30:00,92.96,93.28,92.86,93.27,34553.0,90.5609,90.8726,90.4634,90.8629,34553.0
2018-10-30 11:35:00,93.28,93.34,92.96,93.27,32591.0,90.8726,90.931,90.5609,90.8629,32591.0
2018-10-30 11:40:00,93.28,93.54,93.12,93.45,23293.0,90.8726,91.1259,90.7167,91.0382,23293.0
2018-10-30 11:45:00,93.54,94.32,93.46,94.07,58400.0,91.1259,91.8858,91.048,91.6422,58400.0
2018-10-30 11:50:00,94.0,94.06,93.63,94.06,43459.0,91.574,91.6325,91.2136,91.6325,43459.0
2018-10-30 11:55:00,94.09,94.09,93.28,93.29,28259.0,91.6617,91.6617,90.8726,90.8823,28259.0
2018-10-30 12:00:00,93.37,93.64,93.09,93.47,54120.0,90.9603,91.2233,90.6875,91.0577,54120.0
2018-10-30 12:05:00,93.47,93.68,93.34,93.42,24543.0,91.0577,91.2623,90.931,91.009,24543.0
2018-10-30 12:10:00,93.42,93.55,93.0,93.15,24142.0,91.009,91.1356,90.5998,90.746,24142.0
2018-10-30 12:15:00,93.17,93.48,93.15,93.45,18812.0,90.7654,91.0674,90.746,91.0382,18812.0
2018-10-30 12:20:00,93.45,93.92,93.43,93.86,20177.0,91.0382,91.4961,91.0187,91.4376,20177.0
2018-10-30 12:25:00,93.87,94.05,93.76,93.82,37759.0,91.4474,91.6227,91.3402,91.3987,37759.0
2018-10-30 12:30:00,93.78,93.8,93.49,93.53,40871.0,91.3597,91.3792,91.0772,91.1161,40871.0
2018-10-30 12:35:00,93.54,94.06,93.53,93.91,62155.0,91.1259,91.6325,91.1161,91.4863,62155.0
2018-10-30 12:40:00,93.95,94.23,93.88,94.1,26383.0,91.5253,91.7981,91.4571,91.6714,26383.0
2018-10-30 12:45:00,94.12,94.33,93.93,94.3,35596.0,91.6909,91.8955,91.5058,91.8663,35596.0
2018-10-30 12:50:00,94.25,94.29,93.92,93.92,17978.0,91.8176,91.8565,91.4961,91.4961,17978.0
2018-10-30 12:55:00,93.97,93.99,93.56,93.69,17528.0,91.5448,91.5643,91.1454,91.272,17528.0
2018-10-30 13:00:00,93.64,93.64,93.32,93.48,62409.0,91.2233,91.2233,90.9116,91.0674,62409.0
2018-10-30 13:05:00,93.48,93.56,93.38,93.43,54714.0,91.0674,91.1454,90.97,91.0187,54714.0
2018-10-30 13:10:00,93.43,93.43,92.91,92.93,58223.0,91.0187,91.0187,90.5121,90.5316,58223.0
2018-10-30 13:15:00,92.91,93.07,92.81,92.96,44683.0,90.5121,90.668,90.4147,90.5609,44683.0
2018-10-30 13:20:00,92.95,93.06,92.75,92.81,32549.0,90.5511,90.6583,90.3563,90.4147,32549.0
2018-10-30 13:25:00,92.84,92.84,92.64,92.73,21641.0,90.444,90.444,90.2491,90.3368,21641.0
2018-10-30 13:30:00,92.71,92.79,92.32,92.38,21460.0,90.3173,90.3952,89.9374,89.9958,21460.0
2018-10-30 13:35:00,92.38,92.69,92.36,92.63,19645.0,89.9958,90.2978,89.9763,90.2394,19645.0
2018-10-30 13:40:00,92.63,93.0,92.55,92.98,47821.0,90.2394,90.5998,90.1614,90.5803,47821.0
2018-10-30 13:45:00,92.98,93.01,92.67,92.85,77783.0,90.5803,90.6096,90.2783,90.4537,77783.0
2018-10-30 13:50:00,92.85,92.88,92.65,92.74,17101.0,90.4537,90.4829,90.2589,90.3465,17101.0
2018-10-30 13:55:00,92.71,92.9,92.57,92.85,23104.0,90.3173,90.5024,90.1809,90.4537,23104.0
2018-10-30 14:00:00,92.84,92.93,92.42,92.44,32560.0,90.444,90.5316,90.0348,90.0543,32560.0
2018-10-30 14:05:00,92.41,92.56,92.21,92.27,38549.0,90.0251,90.1712,89.8302,89.8887,38549.0
2018-10-30 14:10:00,92.26,92.72,92.18,92.59,39214.0,89.8789,90.327,89.801,90.2004,39214.0
2018-10-30 14:15:00,92.54,92.64,92.43,92.49,25165.0,90.1517,90.2491,90.0445,90.103,25165.0
2018-10-30 14:20:00,92.53,92.8,92.52,92.68,49202.0,90.142,90.405,90.1322,90.2881,49202.0
2018-10-30 14:25:00,92.68,92.68,92.35,92.46,33661.0,90.2881,90.2881,89.9666,90.0738,33661.0
2018-10-30 14:30:00,92.46,92.47,92.25,92.46,78149.0,90.0738,90.0835,89.8692,90.0738,78149.0
2018-10-30 14:35:00,92.45,92.64,92.34,92.34,29938.0,90.064,90.2491,89.9569,89.9569,29938.0
2018-10-30 14:40:00,92.37,92.51,92.22,92.34,41640.0,89.9861,90.1225,89.84,89.9569,41640.0
2018-10-30 14:45:00,92.28,92.36,92.19,92.32,55190.0,89.8984,89.9763,89.8107,89.9374,55190.0
2018-10-30 14:50:00,92.3,92.84,92.27,92.67,124058.0,89.9179,90.444,89.8887,90.2783,124058.0
2018-10-30 14:55:00,92.7,93.07,92.64,92.9,64041.0,90.3076,90.668,90.2491,90.5024,64041.0
2018-10-30 15:00:00,92.95,92.95,92.62,92.84,95502.0,90.5511,90.5511,90.2296,90.444,95502.0
2018-10-30 15:05:00,92.85,93.21,92.82,93.12,98121.0,90.4537,90.8044,90.4245,90.7167,98121.0
2018-10-30 15:10:00,93.17,93.49,93.1,93.3,75550.0,90.7654,91.0772,90.6972,90.8921,75550.0
2018-10-30 15:15:00,93.35,93.61,93.3,93.56,73143.0,90.9408,91.1941,90.8921,91.1454,73143.0
2018-10-30 15:20:00,93.54,93.65,93.38,93.63,55023.0,91.1259,91.233,90.97,91.2136,55023.0
2018-10-30 15:25:00,93.63,93.93,93.62,93.76,48966.0,91.2136,91.5058,91.2038,91.3402,48966.0
2018-10-30 15:30:00,93.77,94.26,93.76,94.22,115045.0,91.35,91.8273,91.3402,91.7883,115045.0
2018-10-30 15:35:00,94.21,94.21,93.59,93.62,225290.0,91.7786,91.7786,91.1746,91.2038,225290.0
2018-10-30 15:40:00,93.63,94.34,93.63,94.19,158304.0,91.2136,91.9052,91.2136,91.7591,158304.0
2018-10-30 15:45:00,94.2,94.56,94.04,94.56,173496.0,91.7689,92.1196,91.613,92.1196,173496.0
2018-10-30 15:50:00,94.55,94.79,94.32,94.32,199107.0,92.1098,92.3436,91.8858,91.8858,199107.0
2018-10-30 15:55:00,94.33,94.58,94.17,94.5,261737.0,91.8955,92.139,91.7396,92.0611,261737.0
2018-10-31 09:30:00,91.88,95.37,90.95,91.96,963193.0,89.5087,92.9087,88.6027,89.5867,963193.0
2018-10-31 09:35:00,91.88,92.51,90.28,90.71,581973.0,89.5087,90.1225,87.95,88.3689,581973.0
2018-10-31 09:40:00,90.65,92.06,90.31,91.46,429045.0,88.3105,89.6841,87.9792,89.0996,429045.0
2018-10-31 09:45:00,91.46,92.12,90.52,90.77,286278.0,89.0996,89.7425,88.1838,88.4274,286278.0
2018-10-31 09:50:00,90.7,91.37,89.94,90.95,239952.0,88.3592,89.0119,87.6188,88.6027,239952.0
2018-10-31 09:55:00,91.02,91.24,90.31,90.96,368848.0,88.6709,88.8852,87.9792,88.6125,368848.0
2018-10-31 10:00:00,90.95,91.07,90.31,90.86,207558.0,88.6027,88.7196,87.9792,88.5151,207558.0
2018-10-31 10:05:00,90.86,91.26,90.15,90.5,311631.0,88.5151,88.9047,87.8234,88.1643,311631.0
2018-10-31 10:10:00,90.58,91.22,90.45,90.95,700933.0,88.2423,88.8658,88.1156,88.6027,700933.0
2018-10-31 10:15:00,90.95,91.93,90.92,91.9,366411.0,88.6027,89.5574,88.5735,89.5282,366411.0
2018-10-31 10:20:00,91.9,92.46,91.73,92.43,260640.0,89.5282,90.0738,89.3626,90.0445,260640.0
2018-10-31 10:25:00,92.44,93.2,92.38,93.13,252653.0,90.0543,90.7947,89.9958,90.7265,252653.0
2018-10-31 10:30:00,93.12,93.5,93.09,93.22,188585.0,90.7167,91.0869,90.6875,90.8141,188585.0
2018-10-31 10:35:00,93.19,93.45,92.14,92.16,187687.0,90.7849,91.0382,89.762,89.7815,187687.0
2018-10-31 10:40:00,92.17,92.28,91.95,92.11,80905.0,89.7912,89.8984,89.5769,89.7328,80905.0
2018-10-31 10:45:00,92.11,92.21,91.51,91.81,277430.0,89.7328,89.8302,89.1483,89.4405,277430.0
2018-10-31 10:50:00,91.81,92.02,91.72,91.8,318055.0,89.4405,89.6451,89.3529,89.4308,318055.0
2018-10-31 10:55:00,91.72,92.24,91.72,91.87,111856.0,89.3529,89.8594,89.3529,89.499,111856.0
2018-10-31 11:00:00,91.88,92.25,91.47,91.49,634638.0,89.5087,89.8692,89.1093,89.1288,634638.0
2018-10-31 11:05:00,91.5,91.65,90.68,90.71,342267.0,89.1385,89.2847,88.3397,88.3689,342267.0
2018-10-31 11:10:00,90.82,91.03,90.71,91.02,127499.0,88.4761,88.6807,88.3689,88.6709,127499.0
2018-10-31 11:15:00,90.97,91.42,90.83,91.23,327283.0,88.6222,89.0606,88.4858,88.8755,327283.0
2018-10-31 11:20:00,91.22,92.03,91.14,92.0,120659.0,88.8658,89.6549,88.7878,89.6256,120659.0
2018-10-31 11:25:00,92.02,92.02,91.64,91.73,91663.0,89.6451,89.6451,89.2749,89.3626,91663.0
2018-10-31 11:30:00,91.75,91.8,91.0,91.0,121486.0,89.3821,89.4308,88.6514,88.6514,121486.0
2018-10-31 11:35:00,91.03,91.4,90.99,91.25,120952.0,88.6807,89.0411,88.6417,88.895,120952.0
2018-10-31 11:40:00,91.25,91.31,90.8,91.01,192829.0,88.895,88.9534,88.4566,88.6612,192829.0
2018-10-31 11:45:00,91.02,91.47,91.01,91.02,127458.0,88.6709,89.1093,88.6612,88.6709,127458.0
2018-10-31 11:50:00,91.0,91.09,90.87,90.98,133215.0,88.6514,88.7391,88.5248,88.632,133215.0
2018-10-31 11:55:00,90.98,91.26,90.87,91.18,109545.0,88.632,88.9047,88.5248,88.8268,109545.0
2018-10-31 12:00:00,91.17,91.26,90.91,91.02,112615.0,88.8171,88.9047,88.5638,88.6709,112615.0
2018-10-31 12:05:00,91.03,91.2,91.0,91.2,55123.0,88.6807,88.8463,88.6514,88.8463,55123.0
2018-10-31 12:10:00,91.2,91.64,91.18,91.54,73514.0,88.8463,89.2749,88.8268,89.1775,73514.0
2018-10-31 12:15:00,91.52,91.69,91.43,91.67,89326.0,89.158,89.3236,89.0703,89.3041,89326.0
2018-10-31 12:20:00,91.69,91.76,91.45,91.52,89713.0,89.3236,89.3918,89.0898,89.158,89713.0
2018-10-31 12:25:00,91.48,91.59,91.4,91.46,53307.0,89.1191,89.2262,89.0411,89.0996,53307.0
2018-10-31 12:30:00,91.45,91.61,91.38,91.57,81865.0,89.0898,89.2457,89.0216,89.2067,81865.0
2018-10-31 12:35:00,91.57,91.87,91.52,91.86,70984.0,89.2067,89.499,89.158,89.4892,70984.0
2018-10-31 12:40:00,91.88,91.9,91.55,91.87,39262.0,89.5087,89.5282,89.1872,89.499,39262.0
2018-10-31 12:45:00,91.87,92.05,91.83,92.03,56201.0,89.499,89.6743,89.46,89.6549,56201.0
2018-10-31 12:50:00,91.99,92.07,91.75,91.91,45336.0,89.6159,89.6938,89.3821,89.538,45336.0
2018-10-31 12:55:00,91.88,91.9,91.63,91.81,50893.0,89.5087,89.5282,89.2652,89.4405,50893.0
2018-10-31 13:00:00,91.81,92.13,91.81,91.91,33958.0,89.4405,89.7523,89.4405,89.538,33958.0
2018-10-31 13:05:00,91.93,91.98,91.79,91.89,38678.0,89.5574,89.6061,89.4211,89.5185,38678.0
2018-10-31 13:10:00,91.87,92.13,91.83,92.13,44915.0,89.499,89.7523,89.46,89.7523,44915.0
2018-10-31 13:15:00,92.14,92.35,92.08,92.3,53857.0,89.762,89.9666,89.7036,89.9179,53857.0
2018-10-31 13:20:00,92.3,92.36,92.18,92.25,41629.0,89.9179,89.9763,89.801,89.8692,41629.0
2018-10-31 13:25:00,92.24,92.28,92.08,92.17,47114.0,89.8594,89.8984,89.7036,89.7912,47114.0
2018-10-31 13:30:00,92.18,92.21,91.81,91.94,46462.0,89.801,89.8302,89.4405,89.5672,46462.0
2018-10-31 13:35:00,91.93,91.93,91.71,91.85,60808.0,89.5574,89.5574,89.3431,89.4795,60808.0
2018-10-31 13:40:00,91.86,91.96,91.83,91.91,35848.0,89.4892,89.5867,89.46,89.538,35848.0
2018-10-31 13:45:00,91.9,92.03,91.81,92.01,77473.0,89.5282,89.6549,89.4405,89.6354,77473.0
2018-10-31 13:50:00,92.02,92.05,91.85,92.01,50419.0,89.6451,89.6743,89.4795,89.6354,50419.0
2018-10-31 13:55:00,92.02,92.08,91.79,91.93,56522.0,89.6451,89.7036,89.4211,89.5574,56522.0
2018-10-31 14:00:00,91.94,92.02,91.79,92.01,44158.0,89.5672,89.6451,89.4211,89.6354,44158.0
2018-10-31 14:05:00,92.0,92.07,91.64,91.73,88031.0,89.6256,89.6938,89.2749,89.3626,88031.0
2018-10-31 14:10:00,91.74,91.78,91.28,91.37,88578.0,89.3723,89.4113,88.9242,89.0119,88578.0
2018-10-31 14:15:00,91.4,91.54,91.28,91.48,200084.0,89.0411,89.1775,88.9242,89.1191,200084.0
2018-10-31 14:20:00,91.48,91.54,91.13,91.34,725361.0,89.1191,89.1775,88.7781,88.9827,725361.0
2018-10-31 14:25:00,91.35,91.35,91.03,91.07,106783.0,88.9924,88.9924,88.6807,88.7196,106783.0
2018-10-31 14:30:00,91.07,91.18,90.96,90.97,212852.0,88.7196,88.8268,88.6125,88.6222,212852.0
2018-10-31 14:35:00,90.96,91.2,90.86,90.96,70452.0,88.6125,88.8463,88.5151,88.6125,70452.0
2018-10-31 14:40:00,90.96,91.21,90.96,90.99,45446.0,88.6125,88.856,88.6125,88.6417,45446.0
2018-10-31 14:45:00,90.98,91.14,90.96,91.04,89805.0,88.632,88.7878,88.6125,88.6904,89805.0
2018-10-31 14:50:00,91.04,91.43,91.0,91.38,124461.0,88.6904,89.0703,88.6514,89.0216,124461.0
2018-10-31 14:55:00,91.38,91.48,91.16,91.22,74440.0,89.0216,89.1191,88.8073,88.8658,74440.0
2018-10-31 15:00:00,91.21,91.63,91.16,91.55,129710.0,88.856,89.2652,88.8073,89.1872,129710.0
2018-10-31 15:05:00,91.56,91.66,91.26,91.38,146005.0,89.197,89.2944,88.9047,89.0216,146005.0
2018-10-31 15:10:00,91.34,91.58,91.23,91.49,67841.0,88.9827,89.2165,88.8755,89.1288,67841.0
2018-10-31 15:15:00,91.52,91.59,91.25,91.28,64791.0,89.158,89.2262,88.895,88.9242,64791.0
2018-10-31 15:20:00,91.27,91.5,91.04,91.35,1137443.0,88.9145,89.1385,88.6904,88.9924,1137443.0
2018-10-31 15:25:00,91.38,91.4,91.14,91.32,314885.0,89.0216,89.0411,88.7878,88.9632,314885.0
2018-10-31 15:30:00,91.34,91.42,90.92,91.17,228206.0,88.9827,89.0606,88.5735,88.8171,228206.0
2018-10-31 15:35:00,91.17,91.4,91.12,91.16,155906.0,88.8171,89.0411,88.7683,88.8073,155906.0
2018-10-31 15:40:00,91.15,91.37,91.03,91.09,134779.0,88.7976,89.0119,88.6807,88.7391,134779.0
2018-10-31 15:45:00,91.08,91.23,90.88,90.99,293359.0,88.7294,88.8755,88.5345,88.6417,293359.0
2018-10-31 15:50:00,90.99,91.21,90.85,90.89,372029.0,88.6417,88.856,88.5053,88.5443,372029.0
2018-10-31 15:55:00,90.88,91.09,90.86,90.99,678688.0,88.5345,88.7391,88.5151,88.6417,678688.0
2018-11-01 09:30:00,91.0,92.42,91.0,92.27,176970.0,88.6514,90.0348,88.6514,89.8887,176970.0
2018-11-01 09:35:00,92.27,93.05,91.9,92.19,157336.0,89.8887,90.6485,89.5282,89.8107,157336.0
2018-11-01 09:40:00,92.19,92.19,91.55,91.59,168145.0,89.8107,89.8107,89.1872,89.2262,168145.0
2018-11-01 09:45:00,91.6,92.15,91.39,92.08,146595.0,89.236,89.7718,89.0314,89.7036,146595.0
2018-11-01 09:50:00,92.04,92.9,91.97,92.85,131955.0,89.6646,90.5024,89.5964,90.4537,131955.0
2018-11-01 09:55:00,92.86,93.35,92.76,92.84,146827.0,90.4634,90.9408,90.366,90.444,146827.0
2018-11-01 10:00:00,92.82,93.24,92.76,93.08,92711.0,90.4245,90.8336,90.366,90.6778,92711.0
2018-11-01 10:05:00,93.08,93.16,92.84,93.0,195610.0,90.6778,90.7557,90.444,90.5998,195610.0
2018-11-01 10:10:00,93.01,93.55,93.01,93.37,116281.0,90.6096,91.1356,90.6096,90.9603,116281.0
2018-11-01 10:15:00,93.39,93.78,93.33,93.56,63934.0,90.9798,91.3597,90.9213,91.1454,63934.0
2018-11-01 10:20:00,93.53,93.87,93.37,93.79,64122.0,91.1161,91.4474,90.9603,91.3694,64122.0
2018-11-01 10:25:00,93.8,94.46,93.79,94.3,219904.0,91.3792,92.0221,91.3694,91.8663,219904.0
2018-11-01 10:30:00,94.32,94.73,94.29,94.52,50546.0,91.8858,92.2852,91.8565,92.0806,50546.0
2018-11-01 10:35:00,94.53,94.8,94.39,94.63,51434.0,92.0903,92.3534,91.9539,92.1878,51434.0
2018-11-01 10:40:00,94.6,94.61,94.28,94.5,35442.0,92.1585,92.1683,91.8468,92.0611,35442.0
2018-11-01 10:45:00,94.5,94.62,94.15,94.3,40052.0,92.0611,92.178,91.7201,91.8663,40052.0
2018-11-01 10:50:00,94.29,94.54,94.25,94.31,39855.0,91.8565,92.1001,91.8176,91.876,39855.0
2018-11-01 10:55:00,94.3,94.5,94.09,94.5,30433.0,91.8663,92.0611,91.6617,92.0611,30433.0
2018-11-01 11:00:00,94.5,94.52,93.76,93.9,64321.0,92.0611,92.0806,91.3402,91.4766,64321.0
2018-11-01 11:05:00,93.88,94.08,93.84,93.92,50871.0,91.4571,91.652,91.4181,91.4961,50871.0
2018-11-01 11:10:00,93.92,94.44,93.83,94.34,48308.0,91.4961,92.0027,91.4084,91.9052,48308.0
2018-11-01 11:15:00,94.35,94.49,94.18,94.4,40903.0,91.915,92.0514,91.7494,91.9637,40903.0
2018-11-01 11:20:00,94.4,94.78,94.37,94.77,44497.0,91.9637,92.3339,91.9345,92.3241,44497.0
2018-11-01 11:25:00,94.75,94.93,94.66,94.77,52756.0,92.3047,92.48,92.217,92.3241,52756.0
2018-11-01 11:30:00,94.77,94.98,94.7,94.83,44204.0,92.3241,92.5287,92.2559,92.3826,44204.0
2018-11-01 11:35:00,94.81,95.05,94.8,94.94,46177.0,92.3631,92.5969,92.3534,92.4898,46177.0
2018-11-01 11:40:00,94.95,95.0,94.67,94.74,51328.0,92.4995,92.5482,92.2267,92.2949,51328.0
2018-11-01 11:45:00,94.74,94.79,94.52,94.72,61371.0,92.2949,92.3436,92.0806,92.2754,61371.0
2018-11-01 11:50:00,94.69,94.91,94.53,94.88,48719.0,92.2462,92.4605,92.0903,92.4313,48719.0
2018-11-01 11:55:00,94.89,94.92,94.44,94.45,62037.0,92.441,92.4703,92.0027,92.0124,62037.0
2018-11-01 12:00:00,94.43,94.8,94.43,94.78,44805.0,91.9929,92.3534,91.9929,92.3339,44805.0
2018-11-01 12:05:00,94.79,95.05,94.76,94.92,46124.0,92.3436,92.5969,92.3144,92.4703,46124.0
2018-11-01 12:10:00,94.91,94.92,94.69,94.77,42720.0,92.4605,92.4703,92.2462,92.3241,42720.0
2018-11-01 12:15:00,94.77,94.77,94.48,94.67,49177.0,92.3241,92.3241,92.0416,92.2267,49177.0
2018-11-01 12:20:00,94.67,94.72,94.56,94.59,37357.0,92.2267,92.2754,92.1196,92.1488,37357.0
2018-11-01 12:25:00,94.59,94.61,94.33,94.46,40132.0,92.1488,92.1683,91.8955,92.0221,40132.0
2018-11-01 12:30:00,94.46,94.87,94.46,94.85,26737.0,92.0221,92.4216,92.0221,92.4021,26737.0
2018-11-01 12:35:00,94.83,94.87,94.65,94.67,26157.0,92.3826,92.4216,92.2072,92.2267,26157.0
2018-11-01 12:40:00,94.67,94.76,94.65,94.73,21916.0,92.2267,92.3144,92.2072,92.2852,21916.0
2018-11-01 12:45:00,94.74,94.79,94.66,94.77,32237.0,92.2949,92.3436,92.217,92.3241,32237.0
2018-11-01 12:50:00,94.77,94.78,94.54,94.56,79670.0,92.3241,92.3339,92.1001,92.1196,79670.0
2018-11-01 12:55:00,94.54,94.66,94.47,94.65,32107.0,92.1001,92.217,92.0319,92.2072,32107.0
2018-11-01 13:00:00,94.66,94.66,94.34,94.35,38896.0,92.217,92.217,91.9052,91.915,38896.0
2018-11-01 13:05:00,94.35,94.42,94.22,94.31,34717.0,91.915,91.9832,91.7883,91.876,34717.0
2018-11-01 13:10:00,94.31,94.57,94.28,94.53,21271.0,91.876,92.1293,91.8468,92.0903,21271.0
2018-11-01 13:15:00,94.54,94.56,94.42,94.53,24515.0,92.1001,92.1196,91.9832,92.0903,24515.0
2018-11-01 13:20:00,94.51,94.54,94.39,94.41,22122.0,92.0709,92.1001,91.9539,91.9734,22122.0
2018-11-01 13:25:00,94.42,94.49,94.38,94.43,17743.0,91.9832,92.0514,91.9442,91.9929,17743.0
2018-11-01 13:30:00,94.43,94.52,94.38,94.43,32925.0,91.9929,92.0806,91.9442,91.9929,32925.0
2018-11-01 13:35:00,94.44,94.68,94.34,94.39,59480.0,92.0027,92.2365,91.9052,91.9539,59480.0
2018-11-01 13:40:00,94.4,94.6,94.39,94.52,25344.0,91.9637,92.1585,91.9539,92.0806,25344.0
2018-11-01 13:45:00,94.52,94.57,94.28,94.3,28960.0,92.0806,92.1293,91.8468,91.8663,28960.0
2018-11-01 13:50:00,94.27,94.4,94.25,94.31,18363.0,91.837,91.9637,91.8176,91.876,18363.0
2018-11-01 13:55:00,94.3,94.49,94.25,94.44,46261.0,91.8663,92.0514,91.8176,92.0027,46261.0
2018-11-01 14:00:00,94.45,94.59,94.35,94.56,51143.0,92.0124,92.1488,91.915,92.1196,51143.0
2018-11-01 14:05:00,94.54,94.61,94.48,94.58,23455.0,92.1001,92.1683,92.0416,92.139,23455.0
2018-11-01 14:10:00,94.59,94.66,94.52,94.6,29640.0,92.1488,92.217,92.0806,92.1585,29640.0
2018-11-01 14:15:00,94.6,94.65,94.54,94.6,24846.0,92.1585,92.2072,92.1001,92.1585,24846.0
2018-11-01 14:20:00,94.59,94.73,94.59,94.73,21347.0,92.1488,92.2852,92.1488,92.2852,21347.0
2018-11-01 14:25:00,94.73,94.74,94.65,94.67,20670.0,92.2852,92.2949,92.2072,92.2267,20670.0
2018-11-01 14:30:00,94.65,94.66,94.36,94.37,21485.0,92.2072,92.217,91.9247,91.9345,21485.0
2018-11-01 14:35:00,94.36,94.47,94.31,94.31,28743.0,91.9247,92.0319,91.876,91.876,28743.0
2018-11-01 14:40:00,94.3,94.38,94.22,94.38,30148.0,91.8663,91.9442,91.7883,91.9442,30148.0
2018-11-01 14:45:00,94.39,94.68,94.39,94.51,31963.0,91.9539,92.2365,91.9539,92.0709,31963.0
2018-11-01 14:50:00,94.49,94.54,94.41,94.46,22406.0,92.0514,92.1001,91.9734,92.0221,22406.0
2018-11-01 14:55:00,94.49,94.69,94.46,94.52,40423.0,92.0514,92.2462,92.0221,92.0806,40423.0
2018-11-01 15:00:00,94.5,94.51,94.31,94.37,29338.0,92.0611,92.0709,91.876,91.9345,29338.0
2018-11-01 15:05:00,94.37,94.47,94.36,94.46,33291.0,91.9345,92.0319,91.9247,92.0221,33291.0
2018-11-01 15:10:00,94.45,94.54,94.35,94.49,29944.0,92.0124,92.1001,91.915,92.0514,29944.0
2018-11-01 15:15:00,94.49,94.53,94.3,94.31,37046.0,92.0514,92.0903,91.8663,91.876,37046.0
2018-11-01 15:20:00,94.31,94.37,94.28,94.29,51834.0,91.876,91.9345,91.8468,91.8565,51834.0
2018-11-01 15:25:00,94.3,94.36,94.22,94.34,33860.0,91.8663,91.9247,91.7883,91.9052,33860.0
2018-11-01 15:30:00,94.33,94.38,94.25,94.3,32977.0,91.8955,91.9442,91.8176,91.8663,32977.0
2018-11-01 15:35:00,94.29,94.34,94.14,94.18,46119.0,91.8565,91.9052,91.7104,91.7494,46119.0
2018-11-01 15:40:00,94.18,94.21,94.05,94.2,49403.0,91.7494,91.7786,91.6227,91.7689,49403.0
2018-11-01 15:45:00,94.21,94.22,94.08,94.11,85763.0,91.7786,91.7883,91.652,91.6812,85763.0
2018-11-01 15:50:00,94.09,94.21,94.08,94.17,94311.0,91.6617,91.7786,91.652,91.7396,94311.0
2018-11-01 15:55:00,94.16,94.33,94.16,94.19,193924.0,91.7299,91.8955,91.7299,91.7591,193924.0
2018-11-02 09:30:00,95.29,95.8,94.71,94.9,87931.0,92.8307,93.3276,92.2657,92.4508,87931.0
2018-11-02 09:35:00,94.76,94.77,94.31,94.39,23607.0,92.3144,92.3241,91.876,91.9539,23607.0
2018-11-02 09:40:00,94.37,94.8,94.24,94.61,36545.0,91.9345,92.3534,91.8078,92.1683,36545.0
2018-11-02 09:45:00,94.59,94.68,94.24,94.31,38486.0,92.1488,92.2365,91.8078,91.876,38486.0
2018-11-02 09:50:00,94.33,94.35,93.91,94.02,28535.0,91.8955,91.915,91.4863,91.5935,28535.0
2018-11-02 09:55:00,94.06,94.12,93.4,93.52,36094.0,91.6325,91.6909,90.9895,91.1064,36094.0
2018-11-02 10:00:00,93.54,93.96,93.54,93.65,100136.0,91.1259,91.535,91.1259,91.233,100136.0
2018-11-02 10:05:00,93.68,94.05,93.59,94.03,22737.0,91.2623,91.6227,91.1746,91.6032,22737.0
2018-11-02 10:10:00,93.98,94.03,93.61,93.76,28638.0,91.5545,91.6032,91.1941,91.3402,28638.0
2018-11-02 10:15:00,93.73,94.22,93.57,94.09,20884.0,91.311,91.7883,91.1551,91.6617,20884.0
2018-11-02 10:20:00,94.09,94.13,93.59,93.69,29680.0,91.6617,91.7007,91.1746,91.272,29680.0
2018-11-02 10:25:00,93.68,93.79,93.4,93.4,37731.0,91.2623,91.3694,90.9895,90.9895,37731.0
2018-11-02 10:30:00,93.38,93.72,93.3,93.53,27632.0,90.97,91.3012,90.8921,91.1161,27632.0
2018-11-02 10:35:00,93.51,93.55,93.18,93.21,27677.0,91.0967,91.1356,90.7752,90.8044,27677.0
2018-11-02 10:40:00,93.23,93.35,92.92,93.21,32500.0,90.8239,90.9408,90.5219,90.8044,32500.0
2018-11-02 10:45:00,93.22,93.33,93.15,93.2,45289.0,90.8141,90.9213,90.746,90.7947,45289.0
2018-11-02 10:50:00,93.2,93.31,93.1,93.13,111637.0,90.7947,90.9018,90.6972,90.7265,111637.0
2018-11-02 10:55:00,93.15,93.5,93.13,93.33,52698.0,90.746,91.0869,90.7265,90.9213,52698.0
2018-11-02 11:00:00,93.38,93.38,93.04,93.06,50722.0,90.97,90.97,90.6388,90.6583,50722.0
2018-11-02 11:05:00,93.04,93.19,93.0,93.13,71465.0,90.6388,90.7849,90.5998,90.7265,71465.0
2018-11-02 11:10:00,93.11,93.26,92.9,92.92,61204.0,90.707,90.8531,90.5024,90.5219,61204.0
2018-11-02 11:15:00,92.92,93.06,92.84,92.92,36144.0,90.5219,90.6583,90.444,90.5219,36144.0
2018-11-02 11:20:00,92.92,92.92,92.69,92.82,39648.0,90.5219,90.5219,90.2978,90.4245,39648.0
2018-11-02 11:25:00,92.82,92.92,92.63,92.88,49039.0,90.4245,90.5219,90.2394,90.4829,49039.0
2018-11-02 11:30:00,92.88,93.13,92.82,92.83,70843.0,90.4829,90.7265,90.4245,90.4342,70843.0
2018-11-02 11:35:00,92.87,92.98,92.71,92.8,71213.0,90.4732,90.5803,90.3173,90.405,71213.0
2018-11-02 11:40:00,92.8,92.88,92.68,92.8,59357.0,90.405,90.4829,90.2881,90.405,59357.0
2018-11-02 11:45:00,92.8,92.81,92.67,92.74,92553.0,90.405,90.4147,90.2783,90.3465,92553.0
2018-11-02 11:50:00,92.71,92.8,92.63,92.64,90163.0,90.3173,90.405,90.2394,90.2491,90163.0
2018-11-02 11:55:00,92.64,92.77,92.6,92.67,143253.0,90.2491,90.3758,90.2101,90.2783,143253.0
2018-11-02 12:00:00,92.67,92.76,92.57,92.72,76038.0,90.2783,90.366,90.1809,90.327,76038.0
2018-11-02 12:05:00,92.72,92.77,92.54,92.58,68044.0,90.327,90.3758,90.1517,90.1907,68044.0
2018-11-02 12:10:00,92.56,92.77,92.4,92.63,37239.0,90.1712,90.3758,90.0153,90.2394,37239.0
2018-11-02 12:15:00,92.59,92.73,92.52,92.64,32530.0,90.2004,90.3368,90.1322,90.2491,32530.0
2018-11-02 12:20:00,92.64,92.67,92.43,92.49,25432.0,90.2491,90.2783,90.0445,90.103,25432.0
2018-11-02 12:25:00,92.5,92.7,92.46,92.67,27716.0,90.1127,90.3076,90.0738,90.2783,27716.0
2018-11-02 12:30:00,92.67,92.7,92.39,92.41,30893.0,90.2783,90.3076,90.0056,90.0251,30893.0
2018-11-02 12:35:00,92.42,92.53,92.22,92.26,25066.0,90.0348,90.142,89.84,89.8789,25066.0
2018-11-02 12:40:00,92.26,92.38,92.2,92.3,41518.0,89.8789,89.9958,89.8205,89.9179,41518.0
2018-11-02 12:45:00,92.29,92.41,92.22,92.39,27806.0,89.9081,90.0251,89.84,90.0056,27806.0
2018-11-02 12:50:00,92.4,92.42,92.11,92.15,49075.0,90.0153,90.0348,89.7328,89.7718,49075.0
2018-11-02 12:55:00,92.14,92.14,91.95,92.1,36690.0,89.762,89.762,89.5769,89.7231,36690.0
2018-11-02 13:00:00,92.1,92.1,91.84,91.94,23665.0,89.7231,89.7231,89.4698,89.5672,23665.0
2018-11-02 13:05:00,91.94,92.24,91.84,92.24,28508.0,89.5672,89.8594,89.4698,89.8594,28508.0
2018-11-02 13:10:00,92.22,92.4,92.14,92.39,49822.0,89.84,90.0153,89.762,90.0056,49822.0
2018-11-02 13:15:00,92.41,92.45,92.31,92.38,36434.0,90.0251,90.064,89.9276,89.9958,36434.0
2018-11-02 13:20:00,92.4,92.49,92.26,92.38,39196.0,90.0153,90.103,89.8789,89.9958,39196.0
2018-11-02 13:25:00,92.34,92.5,92.34,92.48,37775.0,89.9569,90.1127,89.9569,90.0932,37775.0
2018-11-02 13:30:00,92.48,92.62,92.44,92.49,38202.0,90.0932,90.2296,90.0543,90.103,38202.0
2018-11-02 13:35:00,92.48,92.5,92.25,92.25,39653.0,90.0932,90.1127,89.8692,89.8692,39653.0
2018-11-02 13:40:00,92.25,92.46,92.22,92.29,52379.0,89.8692,90.0738,89.84,89.9081,52379.0
2018-11-02 13:45:00,92.29,92.38,92.21,92.22,65883.0,89.9081,89.9958,89.8302,89.84,65883.0
2018-11-02 13:50:00,92.24,92.32,92.12,92.14,67864.0,89.8594,89.9374,89.7425,89.762,67864.0
2018-11-02 13:55:00,92.18,92.25,92.14,92.23,29136.0,89.801,89.8692,89.762,89.8497,29136.0
2018-11-02 14:00:00,92.22,92.26,92.14,92.19,24646.0,89.84,89.8789,89.762,89.8107,24646.0
2018-11-02 14:05:00,92.18,92.19,92.06,92.12,16863.0,89.801,89.8107,89.6841,89.7425,16863.0
2018-11-02 14:10:00,92.1,92.14,92.02,92.06,20033.0,89.7231,89.762,89.6451,89.6841,20033.0
2018-11-02 14:15:00,92.04,92.24,92.02,92.24,19699.0,89.6646,89.8594,89.6451,89.8594,19699.0
2018-11-02 14:20:00,92.23,92.25,92.13,92.18,32069.0,89.8497,89.8692,89.7523,89.801,32069.0
2018-11-02 14:25:00,92.16,92.85,92.11,92.75,66375.0,89.7815,90.4537,89.7328,90.3563,66375.0
2018-11-02 14:30:00,92.74,92.8,92.47,92.64,72235.0,90.3465,90.405,90.0835,90.2491,72235.0
2018-11-02 14:35:00,92.6,92.7,92.32,92.38,67333.0,90.2101,90.3076,89.9374,89.9958,67333.0
2018-11-02 14:40:00,92.37,92.46,92.25,92.39,141148.0,89.9861,90.0738,89.8692,90.0056,141148.0
2018-11-02 14:45:00,92.4,92.51,92.34,92.45,69345.0,90.0153,90.1225,89.9569,90.064,69345.0
2018-11-02 14:50:00,92.45,92.63,92.42,92.54,68971.0,90.064,90.2394,90.0348,90.1517,68971.0
2018-11-02 14:55:00,92.53,92.6,92.44,92.5,52358.0,90.142,90.2101,90.0543,90.1127,52358.0
2018-11-02 15:00:00,92.5,92.52,92.28,92.44,27484.0,90.1127,90.1322,89.8984,90.0543,27484.0
2018-11-02 15:05:00,92.43,92.47,92.36,92.45,24436.0,90.0445,90.0835,89.9763,90.064,24436.0
2018-11-02 15:10:00,92.45,92.6,92.42,92.46,79564.0,90.064,90.2101,90.0348,90.0738,79564.0
2018-11-02 15:15:00,92.44,92.52,92.36,92.44,51571.0,90.0543,90.1322,89.9763,90.0543,51571.0
2018-11-02 15:20:00,92.43,92.47,92.39,92.42,66893.0,90.0445,90.0835,90.0056,90.0348,66893.0
2018-11-02 15:25:00,92.43,92.46,92.17,92.29,58023.0,90.0445,90.0738,89.7912,89.9081,58023.0
2018-11-02 15:30:00,92.29,92.32,92.16,92.28,30874.0,89.9081,89.9374,89.7815,89.8984,30874.0
2018-11-02 15:35:00,92.29,92.45,92.22,92.42,50032.0,89.9081,90.064,89.84,90.0348,50032.0
2018-11-02 15:40:00,92.42,92.45,92.26,92.37,97490.0,90.0348,90.064,89.8789,89.9861,97490.0
2018-11-02 15:45:00,92.37,92.44,92.31,92.35,74820.0,89.9861,90.0543,89.9276,89.9666,74820.0
2018-11-02 15:50:00,92.35,92.46,92.3,92.35,109045.0,89.9666,90.0738,89.9179,89.9666,109045.0
2018-11-02 15:55:00,92.35,92.54,92.34,92.44,231326.0,89.9666,90.1517,89.9569,90.0543,231326.0
2018-11-05 09:30:00,92.6,92.99,92.3,92.81,141892.0,90.2101,90.5901,89.9179,90.4147,141892.0
2018-11-05 09:35:00,92.8,92.98,92.3,92.37,168526.0,90.405,90.5803,89.9179,89.9861,168526.0
2018-11-05 09:40:00,92.37,92.58,91.72,91.91,104462.0,89.9861,90.1907,89.3529,89.538,104462.0
2018-11-05 09:45:00,91.83,92.06,91.78,91.95,32874.0,89.46,89.6841,89.4113,89.5769,32874.0
2018-11-05 09:50:00,91.97,92.07,91.9,91.95,32066.0,89.5964,89.6938,89.5282,89.5769,32066.0
2018-11-05 09:55:00,91.95,92.08,91.54,91.59,50755.0,89.5769,89.7036,89.1775,89.2262,50755.0
2018-11-05 10:00:00,91.62,91.79,91.23,91.25,29024.0,89.2554,89.4211,88.8755,88.895,29024.0
2018-11-05 10:05:00,91.25,91.5,91.16,91.35,25135.0,88.895,89.1385,88.8073,88.9924,25135.0
2018-11-05 10:10:00,91.38,91.42,91.21,91.25,21624.0,89.0216,89.0606,88.856,88.895,21624.0
2018-11-05 10:15:00,91.22,91.54,91.2,91.46,27006.0,88.8658,89.1775,88.8463,89.0996,27006.0
2018-11-05 10:20:00,91.42,91.46,91.21,91.43,21213.0,89.0606,89.0996,88.856,89.0703,21213.0
2018-11-05 10:25:00,91.46,91.69,91.33,91.69,73238.0,89.0996,89.3236,88.9729,89.3236,73238.0
2018-11-05 10:30:00,91.67,92.05,91.67,91.9,57656.0,89.3041,89.6743,89.3041,89.5282,57656.0
2018-11-05 10:35:00,91.9,92.03,91.59,91.63,37154.0,89.5282,89.6549,89.2262,89.2652,37154.0
2018-11-05 10:40:00,91.6,91.81,91.49,91.64,23239.0,89.236,89.4405,89.1288,89.2749,23239.0
2018-11-05 10:45:00,91.61,91.65,91.46,91.65,17062.0,89.2457,89.2847,89.0996,89.2847,17062.0
2018-11-05 10:50:00,91.63,91.8,91.5,91.69,20758.0,89.2652,89.4308,89.1385,89.3236,20758.0
2018-11-05 10:55:00,91.67,92.08,91.67,92.04,25411.0,89.3041,89.7036,89.3041,89.6646,25411.0
2018-11-05 11:00:00,92.0,92.11,91.95,92.07,50379.0,89.6256,89.7328,89.5769,89.6938,50379.0
2018-11-05 11:05:00,92.07,92.11,91.87,91.93,42491.0,89.6938,89.7328,89.499,89.5574,42491.0
2018-11-05 11:10:00,91.89,91.92,91.75,91.83,25573.0,89.5185,89.5477,89.3821,89.46,25573.0
2018-11-05 11:15:00,91.87,91.92,91.78,91.84,17509.0,89.499,89.5477,89.4113,89.4698,17509.0
2018-11-05 11:20:00,91.83,91.83,91.58,91.6,16222.0,89.46,89.46,89.2165,89.236,16222.0
2018-11-05 11:25:00,91.63,91.65,91.43,91.64,17324.0,89.2652,89.2847,89.0703,89.2749,17324.0
2018-11-05 11:30:00,91.63,91.73,91.55,91.55,20249.0,89.2652,89.3626,89.1872,89.1872,20249.0
2018-11-05 11:35:00,91.55,91.7,91.54,91.66,12334.0,89.1872,89.3334,89.1775,89.2944,12334.0
2018-11-05 11:40:00,91.66,91.78,91.45,91.49,17790.0,89.2944,89.4113,89.0898,89.1288,17790.0
2018-11-05 11:45:00,91.47,91.47,91.25,91.33,13411.0,89.1093,89.1093,88.895,88.9729,13411.0
2018-11-05 11:50:00,91.33,91.77,91.32,91.71,16698.0,88.9729,89.4016,88.9632,89.3431,16698.0
2018-11-05 11:55:00,91.68,91.72,91.54,91.67,25617.0,89.3139,89.3529,89.1775,89.3041,25617.0
2018-11-05 12:00:00,91.63,91.94,91.6,91.93,13442.0,89.2652,89.5672,89.236,89.5574,13442.0
2018-11-05 12:05:00,91.92,91.92,91.59,91.59,26360.0,89.5477,89.5477,89.2262,89.2262,26360.0
2018-11-05 12:10:00,91.62,91.63,91.35,91.51,28353.0,89.2554,89.2652,88.9924,89.1483,28353.0
2018-11-05 12:15:00,91.51,91.58,91.45,91.51,20487.0,89.1483,89.2165,89.0898,89.1483,20487.0
2018-11-05 12:20:00,91.53,91.69,91.44,91.69,25549.0,89.1678,89.3236,89.0801,89.3236,25549.0
2018-11-05 12:25:00,91.7,91.72,91.53,91.61,170690.0,89.3334,89.3529,89.1678,89.2457,170690.0
2018-11-05 12:30:00,91.59,91.69,91.45,91.69,16433.0,89.2262,89.3236,89.0898,89.3236,16433.0
2018-11-05 12:35:00,91.7,91.7,91.57,91.65,16233.0,89.3334,89.3334,89.2067,89.2847,16233.0
2018-11-05 12:40:00,91.63,91.84,91.63,91.81,12296.0,89.2652,89.4698,89.2652,89.4405,12296.0
2018-11-05 12:45:00,91.8,91.81,91.62,91.79,12258.0,89.4308,89.4405,89.2554,89.4211,12258.0
2018-11-05 12:50:00,91.78,91.96,91.75,91.92,13590.0,89.4113,89.5867,89.3821,89.5477,13590.0
2018-11-05 12:55:00,91.93,92.02,91.85,91.93,64322.0,89.5574,89.6451,89.4795,89.5574,64322.0
2018-11-05 13:00:00,91.9,92.05,91.88,91.93,75962.0,89.5282,89.6743,89.5087,89.5574,75962.0
2018-11-05 13:05:00,91.96,92.03,91.87,91.99,20646.0,89.5867,89.6549,89.499,89.6159,20646.0
2018-11-05 13:10:00,91.98,92.24,91.91,92.16,44819.0,89.6061,89.8594,89.538,89.7815,44819.0
2018-11-05 13:15:00,92.14,92.25,92.07,92.2,31524.0,89.762,89.8692,89.6938,89.8205,31524.0
2018-11-05 13:20:00,92.21,92.3,92.12,92.21,24953.0,89.8302,89.9179,89.7425,89.8302,24953.0
2018-11-05 13:25:00,92.2,92.33,92.12,92.25,41211.0,89.8205,89.9471,89.7425,89.8692,41211.0
2018-11-05 13:30:00,92.24,92.25,91.88,92.01,92281.0,89.8594,89.8692,89.5087,89.6354,92281.0
2018-11-05 13:35:00,92.0,92.17,91.92,92.12,14975.0,89.6256,89.7912,89.5477,89.7425,14975.0
2018-11-05 13:40:00,92.16,92.32,92.15,92.29,19018.0,89.7815,89.9374,89.7718,89.9081,19018.0
2018-11-05 13:45:00,92.26,92.36,92.19,92.34,15766.0,89.8789,89.9763,89.8107,89.9569,15766.0
2018-11-05 13:50:00,92.33,92.43,92.27,92.38,17996.0,89.9471,90.0445,89.8887,89.9958,17996.0
2018-11-05 13:55:00,92.4,92.5,92.35,92.37,35770.0,90.0153,90.1127,89.9666,89.9861,35770.0
2018-11-05 14:00:00,92.37,92.39,92.3,92.3,10765.0,89.9861,90.0056,89.9179,89.9179,10765.0
2018-11-05 14:05:00,92.31,92.44,92.25,92.44,62797.0,89.9276,90.0543,89.8692,90.0543,62797.0
2018-11-05 14:10:00,92.44,92.51,92.38,92.49,22150.0,90.0543,90.1225,89.9958,90.103,22150.0
2018-11-05 14:15:00,92.48,92.6,92.36,92.58,48173.0,90.0932,90.2101,89.9763,90.1907,48173.0
2018-11-05 14:20:00,92.57,92.94,92.57,92.88,95658.0,90.1809,90.5414,90.1809,90.4829,95658.0
2018-11-05 14:25:00,92.89,93.06,92.79,92.85,57082.0,90.4927,90.6583,90.3952,90.4537,57082.0
2018-11-05 14:30:00,92.83,92.83,92.62,92.67,53395.0,90.4342,90.4342,90.2296,90.2783,53395.0
2018-11-05 14:35:00,92.66,92.73,92.59,92.64,15375.0,90.2686,90.3368,90.2004,90.2491,15375.0
2018-11-05 14:40:00,92.65,92.8,92.65,92.79,29088.0,90.2589,90.405,90.2589,90.3952,29088.0
2018-11-05 14:45:00,92.81,92.93,92.73,92.77,72346.0,90.4147,90.5316,90.3368,90.3758,72346.0
2018-11-05 14:50:00,92.79,92.98,92.79,92.88,21054.0,90.3952,90.5803,90.3952,90.4829,21054.0
2018-11-05 14:55:00,92.88,92.92,92.73,92.73,38709.0,90.4829,90.5219,90.3368,90.3368,38709.0
2018-11-05 15:00:00,92.75,92.78,92.67,92.75,14337.0,90.3563,90.3855,90.2783,90.3563,14337.0
2018-11-05 15:05:00,92.76,92.81,92.69,92.79,48101.0,90.366,90.4147,90.2978,90.3952,48101.0
2018-11-05 15:10:00,92.78,92.88,92.76,92.88,25084.0,90.3855,90.4829,90.366,90.4829,25084.0
2018-11-05 15:15:00,92.84,92.84,92.58,92.6,15950.0,90.444,90.444,90.1907,90.2101,15950.0
2018-11-05 15:20:00,92.6,92.65,92.41,92.41,57769.0,90.2101,90.2589,90.0251,90.0251,57769.0
2018-11-05 15:25:00,92.42,92.42,92.2,92.24,104260.0,90.0348,90.0348,89.8205,89.8594,104260.0
2018-11-05 15:30:00,92.26,92.3,92.21,92.29,49910.0,89.8789,89.9179,89.8302,89.9081,49910.0
2018-11-05 15:35:00,92.3,92.36,92.22,92.24,46678.0,89.9179,89.9763,89.84,89.8594,46678.0
2018-11-05 15:40:00,92.25,92.29,92.16,92.27,112923.0,89.8692,89.9081,89.7815,89.8887,112923.0
2018-11-05 15:45:00,92.28,92.47,92.25,92.45,60568.0,89.8984,90.0835,89.8692,90.064,60568.0
2018-11-05 15:50:00,92.44,92.65,92.36,92.64,56697.0,90.0543,90.2589,89.9763,90.2491,56697.0
2018-11-05 15:55:00,92.64,92.82,92.64,92.67,219974.0,90.2491,90.4245,90.2491,90.2783,219974.0
2018-11-06 09:30:00,92.69,93.19,92.09,92.97,114506.0,90.2978,90.7849,89.7133,90.5706,114506.0
2018-11-06 09:35:00,93.01,93.49,92.82,93.04,69417.0,90.6096,91.0772,90.4245,90.6388,69417.0
2018-11-06 09:40:00,93.1,93.5,93.04,93.15,19438.0,90.6972,91.0869,90.6388,90.746,19438.0
2018-11-06 09:45:00,93.16,93.21,92.78,92.9,53179.0,90.7557,90.8044,90.3855,90.5024,53179.0
2018-11-06 09:50:00,92.94,92.97,92.7,92.79,79921.0,90.5414,90.5706,90.3076,90.3952,79921.0
2018-11-06 09:55:00,92.8,93.23,92.73,92.94,11896.0,90.405,90.8239,90.3368,90.5414,11896.0
2018-11-06 10:00:00,93.07,93.07,92.84,92.85,17888.0,90.668,90.668,90.444,90.4537,17888.0
2018-11-06 10:05:00,92.85,92.87,92.53,92.55,59086.0,90.4537,90.4732,90.142,90.1614,59086.0
2018-11-06 10:10:00,92.55,92.58,92.33,92.42,73738.0,90.1614,90.1907,89.9471,90.0348,73738.0
2018-11-06 10:15:00,92.43,92.5,92.23,92.3,77555.0,90.0445,90.1127,89.8497,89.9179,77555.0
2018-11-06 10:20:00,92.3,92.51,92.21,92.41,33147.0,89.9179,90.1225,89.8302,90.0251,33147.0
2018-11-06 10:25:00,92.44,92.72,92.36,92.57,131304.0,90.0543,90.327,89.9763,90.1809,131304.0
2018-11-06 10:30:00,92.6,92.65,92.42,92.49,53312.0,90.2101,90.2589,90.0348,90.103,53312.0
2018-11-06 10:35:00,92.5,92.54,92.28,92.36,61651.0,90.1127,90.1517,89.8984,89.9763,61651.0
2018-11-06 10:40:00,92.36,92.54,92.28,92.54,16170.0,89.9763,90.1517,89.8984,90.1517,16170.0
2018-11-06 10:45:00,92.54,92.57,92.31,92.32,28352.0,90.1517,90.1809,89.9276,89.9374,28352.0
2018-11-06 10:50:00,92.31,92.39,92.2,92.31,20843.0,89.9276,90.0056,89.8205,89.9276,20843.0
2018-11-06 10:55:00,92.3,92.33,92.07,92.08,26444.0,89.9179,89.9471,89.6938,89.7036,26444.0
2018-11-06 11:00:00,92.13,92.17,91.83,91.94,63032.0,89.7523,89.7912,89.46,89.5672,63032.0
2018-11-06 11:05:00,91.95,92.13,91.88,91.91,42806.0,89.5769,89.7523,89.5087,89.538,42806.0
2018-11-06 11:10:00,91.89,92.41,91.81,92.35,17045.0,89.5185,90.0251,89.4405,89.9666,17045.0
2018-11-06 11:15:00,92.36,92.51,92.24,92.34,15723.0,89.9763,90.1225,89.8594,89.9569,15723.0
2018-11-06 11:20:00,92.34,92.42,92.11,92.38,10649.0,89.9569,90.0348,89.7328,89.9958,10649.0
2018-11-06 11:25:00,92.36,92.5,92.31,92.31,24573.0,89.9763,90.1127,89.9276,89.9276,24573.0
2018-11-06 11:30:00,92.33,92.43,92.21,92.26,26002.0,89.9471,90.0445,89.8302,89.8789,26002.0
2018-11-06 11:35:00,92.3,92.52,92.29,92.49,18148.0,89.9179,90.1322,89.9081,90.103,18148.0
2018-11-06 11:40:00,92.5,92.52,92.4,92.52,19688.0,90.1127,90.1322,90.0153,90.1322,19688.0
2018-11-06 11:45:00,92.49,92.51,92.43,92.49,20630.0,90.103,90.1225,90.0445,90.103,20630.0
2018-11-06 11:50:00,92.5,92.52,92.33,92.42,103734.0,90.1127,90.1322,89.9471,90.0348,103734.0
2018-11-06 11:55:00,92.39,92.6,92.33,92.4,60684.0,90.0056,90.2101,89.9471,90.0153,60684.0
2018-11-06 12:00:00,92.45,92.5,92.38,92.4,12829.0,90.064,90.1127,89.9958,90.0153,12829.0
2018-11-06 12:05:00,92.41,92.58,92.4,92.43,21156.0,90.0251,90.1907,90.0153,90.0445,21156.0
2018-11-06 12:10:00,92.42,92.51,92.38,92.43,17627.0,90.0348,90.1225,89.9958,90.0445,17627.0
2018-11-06 12:15:00,92.42,92.47,92.38,92.47,17510.0,90.0348,90.0835,89.9958,90.0835,17510.0
2018-11-06 12:20:00,92.49,92.52,92.37,92.5,10919.0,90.103,90.1322,89.9861,90.1127,10919.0
2018-11-06 12:25:00,92.49,92.52,92.44,92.48,8555.0,90.103,90.1322,90.0543,90.0932,8555.0
2018-11-06 12:30:00,92.47,92.58,92.46,92.53,46751.0,90.0835,90.1907,90.0738,90.142,46751.0
2018-11-06 12:35:00,92.53,92.55,92.34,92.43,21823.0,90.142,90.1614,89.9569,90.0445,21823.0
2018-11-06 12:40:00,92.42,92.51,92.42,92.49,12230.0,90.0348,90.1225,90.0348,90.103,12230.0
2018-11-06 12:45:00,92.49,92.52,92.34,92.34,17400.0,90.103,90.1322,89.9569,89.9569,17400.0
2018-11-06 12:50:00,92.37,92.37,92.17,92.33,28755.0,89.9861,89.9861,89.7912,89.9471,28755.0
2018-11-06 12:55:00,92.34,92.36,92.2,92.31,20910.0,89.9569,89.9763,89.8205,89.9276,20910.0
2018-11-06 13:00:00,92.35,92.53,92.32,92.5,9982.0,89.9666,90.142,89.9374,90.1127,9982.0
2018-11-06 13:05:00,92.5,92.55,92.44,92.49,10495.0,90.1127,90.1614,90.0543,90.103,10495.0
2018-11-06 13:10:00,92.49,92.51,92.37,92.49,10600.0,90.103,90.1225,89.9861,90.103,10600.0
2018-11-06 13:15:00,92.5,92.55,92.45,92.49,24114.0,90.1127,90.1614,90.064,90.103,24114.0
2018-11-06 13:20:00,92.48,92.51,92.36,92.49,24387.0,90.0932,90.1225,89.9763,90.103,24387.0
2018-11-06 13:25:00,92.46,92.48,92.37,92.41,19506.0,90.0738,90.0932,89.9861,90.0251,19506.0
2018-11-06 13:30:00,92.41,92.51,92.36,92.48,20123.0,90.0251,90.1225,89.9763,90.0932,20123.0
2018-11-06 13:35:00,92.49,92.49,92.43,92.49,17590.0,90.103,90.103,90.0445,90.103,17590.0
2018-11-06 13:40:00,92.5,92.52,92.43,92.43,82943.0,90.1127,90.1322,90.0445,90.0445,82943.0
2018-11-06 13:45:00,92.45,92.47,92.4,92.45,24374.0,90.064,90.0835,90.0153,90.064,24374.0
2018-11-06 13:50:00,92.45,92.52,92.43,92.45,23141.0,90.064,90.1322,90.0445,90.064,23141.0
2018-11-06 13:55:00,92.45,92.49,92.4,92.48,28784.0,90.064,90.103,90.0153,90.0932,28784.0
2018-11-06 14:00:00,92.47,92.49,92.42,92.44,33195.0,90.0835,90.103,90.0348,90.0543,33195.0
2018-11-06 14:05:00,92.45,92.49,92.41,92.44,26005.0,90.064,90.103,90.0251,90.0543,26005.0
2018-11-06 14:10:00,92.44,92.46,92.38,92.38,78127.0,90.0543,90.0738,89.9958,89.9958,78127.0
2018-11-06 14:15:00,92.39,92.39,92.25,92.31,28052.0,90.0056,90.0056,89.8692,89.9276,28052.0
2018-11-06 14:20:00,92.32,92.32,91.91,91.93,77486.0,89.9374,89.9374,89.538,89.5574,77486.0
2018-11-06 14:25:00,91.9,91.94,91.72,91.78,89376.0,89.5282,89.5672,89.3529,89.4113,89376.0
2018-11-06 14:30:00,91.71,91.88,91.62,91.8,43798.0,89.3431,89.5087,89.2554,89.4308,43798.0
2018-11-06 14:35:00,91.81,91.94,91.72,91.77,17579.0,89.4405,89.5672,89.3529,89.4016,17579.0
2018-11-06 14:40:00,91.76,91.8,91.68,91.68,6012.0,89.3918,89.4308,89.3139,89.3139,6012.0
2018-11-06 14:45:00,91.7,91.79,91.69,91.75,49389.0,89.3334,89.4211,89.3236,89.3821,49389.0
2018-11-06 14:50:00,91.77,91.82,91.73,91.75,12386.0,89.4016,89.4503,89.3626,89.3821,12386.0
2018-11-06 14:55:00,91.74,91.76,91.64,91.66,18427.0,89.3723,89.3918,89.2749,89.2944,18427.0
2018-11-06 15:00:00,91.65,91.91,91.57,91.79,38299.0,89.2847,89.538,89.2067,89.4211,38299.0
2018-11-06 15:05:00,91.78,91.89,91.78,91.82,13478.0,89.4113,89.5185,89.4113,89.4503,13478.0
2018-11-06 15:10:00,91.81,91.82,91.62,91.67,49013.0,89.4405,89.4503,89.2554,89.3041,49013.0
2018-11-06 15:15:00,91.67,91.81,91.66,91.77,31499.0,89.3041,89.4405,89.2944,89.4016,31499.0
2018-11-06 15:20:00,91.76,91.9,91.7,91.89,201889.0,89.3918,89.5282,89.3334,89.5185,201889.0
2018-11-06 15:25:00,91.9,92.13,91.9,92.13,46533.0,89.5282,89.7523,89.5282,89.7523,46533.0
2018-11-06 15:30:00,92.13,92.17,92.06,92.16,42311.0,89.7523,89.7912,89.6841,89.7815,42311.0
2018-11-06 15:35:00,92.16,92.28,92.06,92.11,60444.0,89.7815,89.8984,89.6841,89.7328,60444.0
2018-11-06 15:40:00,92.11,92.16,92.01,92.06,66492.0,89.7328,89.7815,89.6354,89.6841,66492.0
2018-11-06 15:45:00,92.04,92.12,91.92,91.96,129388.0,89.6646,89.7425,89.5477,89.5867,129388.0
2018-11-06 15:50:00,91.97,92.06,91.86,91.98,135061.0,89.5964,89.6841,89.4892,89.6061,135061.0
2018-11-06 15:55:00,91.98,92.26,91.98,92.2,195723.0,89.6061,89.8789,89.6061,89.8205,195723.0
2018-11-07 09:30:00,93.04,93.18,92.26,92.7,131734.0,90.6388,90.7752,89.8789,90.3076,131734.0
2018-11-07 09:35:00,92.72,93.02,92.48,92.86,58712.0,90.327,90.6193,90.0932,90.4634,58712.0
2018-11-07 09:40:00,92.82,92.95,92.44,92.91,111593.0,90.4245,90.5511,90.0543,90.5121,111593.0
2018-11-07 09:45:00,92.92,92.96,92.47,92.6,57990.0,90.5219,90.5609,90.0835,90.2101,57990.0
2018-11-07 09:50:00,92.72,93.12,92.72,93.0,44764.0,90.327,90.7167,90.327,90.5998,44764.0
2018-11-07 09:55:00,92.99,93.1,92.78,92.86,30556.0,90.5901,90.6972,90.3855,90.4634,30556.0
2018-11-07 10:00:00,92.93,93.33,92.93,93.16,26477.0,90.5316,90.9213,90.5316,90.7557,26477.0
2018-11-07 10:05:00,93.12,93.32,93.03,93.24,33062.0,90.7167,90.9116,90.629,90.8336,33062.0
2018-11-07 10:10:00,93.25,93.29,93.01,93.09,15933.0,90.8434,90.8823,90.6096,90.6875,15933.0
2018-11-07 10:15:00,93.07,93.14,92.95,93.08,38057.0,90.668,90.7362,90.5511,90.6778,38057.0
2018-11-07 10:20:00,93.03,93.12,92.97,93.05,23764.0,90.629,90.7167,90.5706,90.6485,23764.0
2018-11-07 10:25:00,93.04,93.2,93.04,93.12,15503.0,90.6388,90.7947,90.6388,90.7167,15503.0
2018-11-07 10:30:00,93.1,93.5,93.1,93.44,24881.0,90.6972,91.0869,90.6972,91.0285,24881.0
2018-11-07 10:35:00,93.45,93.83,93.41,93.83,34247.0,91.0382,91.4084,90.9992,91.4084,34247.0
2018-11-07 10:40:00,93.87,93.88,93.63,93.68,17910.0,91.4474,91.4571,91.2136,91.2623,17910.0
2018-11-07 10:45:00,93.68,93.83,93.64,93.81,38360.0,91.2623,91.4084,91.2233,91.3889,38360.0
2018-11-07 10:50:00,93.84,93.95,93.72,93.72,30772.0,91.4181,91.5253,91.3012,91.3012,30772.0
2018-11-07 10:55:00,93.78,94.35,93.63,94.28,1679944.0,91.3597,91.915,91.2136,91.8468,1679944.0
2018-11-07 11:00:00,94.27,94.35,93.86,93.97,98834.0,91.837,91.915,91.4376,91.5448,98834.0
2018-11-07 11:05:00,93.92,94.15,93.89,94.14,127190.0,91.4961,91.7201,91.4669,91.7104,127190.0
2018-11-07 11:10:00,94.14,94.26,93.93,94.19,213464.0,91.7104,91.8273,91.5058,91.7591,213464.0
2018-11-07 11:15:00,94.24,94.5,93.98,93.98,188337.0,91.8078,92.0611,91.5545,91.5545,188337.0
2018-11-07 11:20:00,93.96,94.3,93.9,94.27,44034.0,91.535,91.8663,91.4766,91.837,44034.0
2018-11-07 11:25:00,94.3,94.4,94.14,94.4,83453.0,91.8663,91.9637,91.7104,91.9637,83453.0
2018-11-07 11:30:00,94.39,94.58,94.32,94.4,57473.0,91.9539,92.139,91.8858,91.9637,57473.0
2018-11-07 11:35:00,94.43,94.53,94.38,94.43,69956.0,91.9929,92.0903,91.9442,91.9929,69956.0
2018-11-07 11:40:00,94.45,94.49,94.37,94.4,27945.0,92.0124,92.0514,91.9345,91.9637,27945.0
2018-11-07 11:45:00,94.39,94.42,94.28,94.39,28801.0,91.9539,91.9832,91.8468,91.9539,28801.0
2018-11-07 11:50:00,94.41,94.42,94.29,94.4,22633.0,91.9734,91.9832,91.8565,91.9637,22633.0
2018-11-07 11:55:00,94.43,94.56,94.36,94.5,64155.0,91.9929,92.1196,91.9247,92.0611,64155.0
2018-11-07 12:00:00,94.48,94.56,94.36,94.4,74045.0,92.0416,92.1196,91.9247,91.9637,74045.0
2018-11-07 12:05:00,94.4,94.47,94.19,94.41,53962.0,91.9637,92.0319,91.7591,91.9734,53962.0
2018-11-07 12:10:00,94.39,94.4,94.24,94.28,13799.0,91.9539,91.9637,91.8078,91.8468,13799.0
2018-11-07 12:15:00,94.29,94.3,94.07,94.1,58283.0,91.8565,91.8663,91.6422,91.6714,58283.0
2018-11-07 12:20:00,94.07,94.32,93.93,94.3,33524.0,91.6422,91.8858,91.5058,91.8663,33524.0
2018-11-07 12:25:00,94.32,94.39,94.21,94.38,39020.0,91.8858,91.9539,91.7786,91.9442,39020.0
2018-11-07 12:30:00,94.39,94.59,94.38,94.59,40650.0,91.9539,92.1488,91.9442,92.1488,40650.0
2018-11-07 12:35:00,94.59,94.63,94.46,94.55,69702.0,92.1488,92.1878,92.0221,92.1098,69702.0
2018-11-07 12:40:00,94.55,94.57,94.21,94.22,50126.0,92.1098,92.1293,91.7786,91.7883,50126.0
2018-11-07 12:45:00,94.24,94.48,94.23,94.45,25890.0,91.8078,92.0416,91.7981,92.0124,25890.0
2018-11-07 12:50:00,94.45,94.51,94.41,94.46,14159.0,92.0124,92.0709,91.9734,92.0221,14159.0
2018-11-07 12:55:00,94.48,94.52,94.43,94.44,21711.0,92.0416,92.0806,91.9929,92.0027,21711.0
2018-11-07 13:00:00,94.45,94.5,94.39,94.42,40731.0,92.0124,92.0611,91.9539,91.9832,40731.0
2018-11-07 13:05:00,94.41,94.41,94.31,94.39,15969.0,91.9734,91.9734,91.876,91.9539,15969.0
2018-11-07 13:10:00,94.37,94.4,94.27,94.32,22076.0,91.9345,91.9637,91.837,91.8858,22076.0
2018-11-07 13:15:00,94.32,94.4,94.29,94.37,15691.0,91.8858,91.9637,91.8565,91.9345,15691.0
2018-11-07 13:20:00,94.38,94.41,94.33,94.35,9357.0,91.9442,91.9734,91.8955,91.915,9357.0
2018-11-07 13:25:00,94.36,94.39,94.24,94.25,30335.0,91.9247,91.9539,91.8078,91.8176,30335.0
2018-11-07 13:30:00,94.24,94.32,94.23,94.26,91155.0,91.8078,91.8858,91.7981,91.8273,91155.0
2018-11-07 13:35:00,94.28,94.31,93.91,93.95,27041.0,91.8468,91.876,91.4863,91.5253,27041.0
2018-11-07 13:40:00,93.97,94.11,93.92,93.98,18013.0,91.5448,91.6812,91.4961,91.5545,18013.0
2018-11-07 13:45:00,93.96,93.97,93.84,93.95,83584.0,91.535,91.5448,91.4181,91.5253,83584.0
2018-11-07 13:50:00,93.94,93.95,93.85,93.89,15910.0,91.5156,91.5253,91.4279,91.4669,15910.0
2018-11-07 13:55:00,93.89,94.02,93.83,93.98,11982.0,91.4669,91.5935,91.4084,91.5545,11982.0
2018-11-07 14:00:00,94.01,94.1,93.97,93.97,19299.0,91.5838,91.6714,91.5448,91.5448,19299.0
2018-11-07 14:05:00,93.97,94.02,93.87,93.91,18683.0,91.5448,91.5935,91.4474,91.4863,18683.0
2018-11-07 14:10:00,93.93,94.04,93.81,93.83,22315.0,91.5058,91.613,91.3889,91.4084,22315.0
2018-11-07 14:15:00,93.83,93.83,93.55,93.66,53939.0,91.4084,91.4084,91.1356,91.2428,53939.0
2018-11-07 14:20:00,93.66,93.77,93.66,93.7,31513.0,91.2428,91.35,91.2428,91.2818,31513.0
2018-11-07 14:25:00,93.71,93.83,93.71,93.78,27483.0,91.2915,91.4084,91.2915,91.3597,27483.0
2018-11-07 14:30:00,93.76,93.98,93.76,93.91,49887.0,91.3402,91.5545,91.3402,91.4863,49887.0
2018-11-07 14:35:00,93.91,94.02,93.85,93.95,44450.0,91.4863,91.5935,91.4279,91.5253,44450.0
2018-11-07 14:40:00,93.95,94.04,93.88,93.88,22320.0,91.5253,91.613,91.4571,91.4571,22320.0
2018-11-07 14:45:00,93.9,93.94,93.85,93.9,25710.0,91.4766,91.5156,91.4279,91.4766,25710.0
2018-11-07 14:50:00,93.88,93.93,93.8,93.9,20607.0,91.4571,91.5058,91.3792,91.4766,20607.0
2018-11-07 14:55:00,93.89,93.91,93.8,93.82,31252.0,91.4669,91.4863,91.3792,91.3987,31252.0
2018-11-07 15:00:00,93.8,93.86,93.78,93.82,33041.0,91.3792,91.4376,91.3597,91.3987,33041.0
2018-11-07 15:05:00,93.85,93.93,93.82,93.86,21247.0,91.4279,91.5058,91.3987,91.4376,21247.0
2018-11-07 15:10:00,93.87,94.02,93.84,93.97,34252.0,91.4474,91.5935,91.4181,91.5448,34252.0
2018-11-07 15:15:00,93.97,94.02,93.95,93.99,30997.0,91.5448,91.5935,91.5253,91.5643,30997.0
2018-11-07 15:20:00,93.99,94.01,93.9,93.93,21839.0,91.5643,91.5838,91.4766,91.5058,21839.0
2018-11-07 15:25:00,93.93,94.01,93.91,93.98,25896.0,91.5058,91.5838,91.4863,91.5545,25896.0
2018-11-07 15:30:00,93.97,94.01,93.93,93.98,40558.0,91.5448,91.5838,91.5058,91.5545,40558.0
2018-11-07 15:35:00,93.99,93.99,93.8,93.81,93128.0,91.5643,91.5643,91.3792,91.3889,93128.0
2018-11-07 15:40:00,93.81,93.87,93.66,93.68,119110.0,91.3889,91.4474,91.2428,91.2623,119110.0
2018-11-07 15:45:00,93.67,93.9,93.67,93.88,159872.0,91.2525,91.4766,91.2525,91.4571,159872.0
2018-11-07 15:50:00,93.88,93.89,93.83,93.84,164860.0,91.4571,91.4669,91.4084,91.4181,164860.0
2018-11-07 15:55:00,93.85,93.89,93.77,93.78,398199.0,91.4279,91.4669,91.35,91.3597,398199.0
2018-11-08 09:30:00,94.13,94.24,92.74,93.06,107813.0,91.7007,91.8078,90.3465,90.6583,107813.0
2018-11-08 09:35:00,93.15,93.33,92.63,93.03,43165.0,90.746,90.9213,90.2394,90.629,43165.0
2018-11-08 09:40:00,93.02,93.03,92.48,92.55,47939.0,90.6193,90.629,90.0932,90.1614,47939.0
2018-11-08 09:45:00,92.71,93.0,92.53,92.84,63723.0,90.3173,90.5998,90.142,90.444,63723.0
2018-11-08 09:50:00,92.85,92.9,92.33,92.5,60734.0,90.4537,90.5024,89.9471,90.1127,60734.0
2018-11-08 09:55:00,92.55,93.07,92.55,92.88,34526.0,90.1614,90.668,90.1614,90.4829,34526.0
2018-11-08 10:00:00,92.92,93.29,92.92,93.07,72167.0,90.5219,90.8823,90.5219,90.668,72167.0
2018-11-08 10:05:00,93.06,93.25,92.98,92.99,24030.0,90.6583,90.8434,90.5803,90.5901,24030.0
2018-11-08 10:10:00,92.98,93.17,92.98,93.08,27243.0,90.5803,90.7654,90.5803,90.6778,27243.0
2018-11-08 10:15:00,93.11,93.19,92.93,93.07,41413.0,90.707,90.7849,90.5316,90.668,41413.0
2018-11-08 10:20:00,93.05,93.16,93.02,93.06,47991.0,90.6485,90.7557,90.6193,90.6583,47991.0
2018-11-08 10:25:00,93.1,93.21,93.07,93.13,58009.0,90.6972,90.8044,90.668,90.7265,58009.0
2018-11-08 10:30:00,93.14,93.35,93.08,93.34,45834.0,90.7362,90.9408,90.6778,90.931,45834.0
2018-11-08 10:35:00,93.33,93.4,93.04,93.38,18598.0,90.9213,90.9895,90.6388,90.97,18598.0
2018-11-08 10:40:00,93.35,93.35,93.01,93.01,25170.0,90.9408,90.9408,90.6096,90.6096,25170.0
2018-11-08 10:45:00,93.0,93.08,92.9,93.03,21261.0,90.5998,90.6778,90.5024,90.629,21261.0
2018-11-08 10:50:00,93.06,93.23,93.03,93.09,21347.0,90.6583,90.8239,90.629,90.6875,21347.0
2018-11-08 10:55:00,93.12,93.23,93.01,93.02,18720.0,90.7167,90.8239,90.6096,90.6193,18720.0
2018-11-08 11:00:00,93.02,93.09,92.91,93.0,41035.0,90.6193,90.6875,90.5121,90.5998,41035.0
2018-11-08 11:05:00,93.01,93.14,92.91,92.98,40528.0,90.6096,90.7362,90.5121,90.5803,40528.0
2018-11-08 11:10:00,92.98,93.02,92.85,92.85,40828.0,90.5803,90.6193,90.4537,90.4537,40828.0
2018-11-08 11:15:00,92.86,92.91,92.81,92.85,31853.0,90.4634,90.5121,90.4147,90.4537,31853.0
2018-11-08 11:20:00,92.85,92.88,92.76,92.86,60972.0,90.4537,90.4829,90.366,90.4634,60972.0
2018-11-08 11:25:00,92.87,93.21,92.87,93.15,44431.0,90.4732,90.8044,90.4732,90.746,44431.0
2018-11-08 11:30:00,93.17,93.38,93.12,93.28,40552.0,90.7654,90.97,90.7167,90.8726,40552.0
2018-11-08 11:35:00,93.3,93.31,92.96,93.06,60064.0,90.8921,90.9018,90.5609,90.6583,60064.0
2018-11-08 11:40:00,93.07,93.2,93.04,93.06,15829.0,90.668,90.7947,90.6388,90.6583,15829.0
2018-11-08 11:45:00,93.07,93.13,93.03,93.11,12068.0,90.668,90.7265,90.629,90.707,12068.0
2018-11-08 11:50:00,93.1,93.1,92.89,92.95,15226.0,90.6972,90.6972,90.4927,90.5511,15226.0
2018-11-08 11:55:00,92.95,92.97,92.8,92.87,17643.0,90.5511,90.5706,90.405,90.4732,17643.0
2018-11-08 12:00:00,92.88,93.0,92.79,92.98,16624.0,90.4829,90.5998,90.3952,90.5803,16624.0
2018-11-08 12:05:00,92.98,93.08,92.93,93.0,25251.0,90.5803,90.6778,90.5316,90.5998,25251.0
2018-11-08 12:10:00,93.01,93.09,92.98,92.98,16800.0,90.6096,90.6875,90.5803,90.5803,16800.0
2018-11-08 12:15:00,92.98,93.23,92.98,93.18,25917.0,90.5803,90.8239,90.5803,90.7752,25917.0
2018-11-08 12:20:00,93.2,93.47,93.19,93.45,39431.0,90.7947,91.0577,90.7849,91.0382,39431.0
2018-11-08 12:25:00,93.46,93.58,93.37,93.53,95410.0,91.048,91.1649,90.9603,91.1161,95410.0
2018-11-08 12:30:00,93.52,93.65,93.36,93.39,44691.0,91.1064,91.233,90.9505,90.9798,44691.0
2018-11-08 12:35:00,93.4,93.67,93.36,93.67,48703.0,90.9895,91.2525,90.9505,91.2525,48703.0
2018-11-08 12:40:00,93.68,94.02,93.67,93.98,130212.0,91.2623,91.5935,91.2525,91.5545,130212.0
2018-11-08 12:45:00,93.96,94.01,93.81,93.96,70326.0,91.535,91.5838,91.3889,91.535,70326.0
2018-11-08 12:50:00,93.94,94.03,93.86,94.01,74613.0,91.5156,91.6032,91.4376,91.5838,74613.0
2018-11-08 12:55:00,94.05,94.14,93.92,94.06,51822.0,91.6227,91.7104,91.4961,91.6325,51822.0
2018-11-08 13:00:00,94.06,94.06,93.74,93.76,23616.0,91.6325,91.6325,91.3207,91.3402,23616.0
2018-11-08 13:05:00,93.77,93.8,93.56,93.59,22768.0,91.35,91.3792,91.1454,91.1746,22768.0
2018-11-08 13:10:00,93.58,93.76,93.56,93.67,25740.0,91.1649,91.3402,91.1454,91.2525,25740.0
2018-11-08 13:15:00,93.67,93.69,93.43,93.48,129637.0,91.2525,91.272,91.0187,91.0674,129637.0
2018-11-08 13:20:00,93.5,93.5,93.38,93.43,42501.0,91.0869,91.0869,90.97,91.0187,42501.0
2018-11-08 13:25:00,93.42,93.44,93.21,93.25,65004.0,91.009,91.0285,90.8044,90.8434,65004.0
2018-11-08 13:30:00,93.23,93.23,93.0,93.11,19873.0,90.8239,90.8239,90.5998,90.707,19873.0
2018-11-08 13:35:00,93.12,93.4,93.09,93.27,33112.0,90.7167,90.9895,90.6875,90.8629,33112.0
2018-11-08 13:40:00,93.26,93.42,93.18,93.2,85470.0,90.8531,91.009,90.7752,90.7947,85470.0
2018-11-08 13:45:00,93.23,93.37,93.18,93.19,11730.0,90.8239,90.9603,90.7752,90.7849,11730.0
2018-11-08 13:50:00,93.2,93.37,93.13,93.37,12760.0,90.7947,90.9603,90.7265,90.9603,12760.0
2018-11-08 13:55:00,93.36,93.66,93.28,93.63,69975.0,90.9505,91.2428,90.8726,91.2136,69975.0
2018-11-08 14:00:00,93.65,93.98,93.36,93.44,70566.0,91.233,91.5545,90.9505,91.0285,70566.0
2018-11-08 14:05:00,93.46,93.88,93.44,93.83,23928.0,91.048,91.4571,91.0285,91.4084,23928.0
2018-11-08 14:10:00,93.82,93.82,93.64,93.68,26693.0,91.3987,91.3987,91.2233,91.2623,26693.0
2018-11-08 14:15:00,93.69,93.8,93.63,93.75,31730.0,91.272,91.3792,91.2136,91.3305,31730.0
2018-11-08 14:20:00,93.76,93.8,93.7,93.7,15320.0,91.3402,91.3792,91.2818,91.2818,15320.0
2018-11-08 14:25:00,93.69,93.77,93.59,93.65,29828.0,91.272,91.35,91.1746,91.233,29828.0
2018-11-08 14:30:00,93.66,93.66,93.42,93.48,41832.0,91.2428,91.2428,91.009,91.0674,41832.0
2018-11-08 14:35:00,93.5,93.58,93.41,93.45,23312.0,91.0869,91.1649,90.9992,91.0382,23312.0
2018-11-08 14:40:00,93.44,93.45,93.31,93.32,37010.0,91.0285,91.0382,90.9018,90.9116,37010.0
2018-11-08 14:45:00,93.32,93.46,93.31,93.36,16962.0,90.9116,91.048,90.9018,90.9505,16962.0
2018-11-08 14:50:00,93.34,93.39,93.23,93.36,18240.0,90.931,90.9798,90.8239,90.9505,18240.0
2018-11-08 14:55:00,93.39,93.59,93.37,93.56,51957.0,90.9798,91.1746,90.9603,91.1454,51957.0
2018-11-08 15:00:00,93.56,93.56,93.35,93.4,24924.0,91.1454,91.1454,90.9408,90.9895,24924.0
2018-11-08 15:05:00,93.4,93.5,93.38,93.48,28488.0,90.9895,91.0869,90.97,91.0674,28488.0
2018-11-08 15:10:00,93.48,93.49,93.33,93.34,60666.0,91.0674,91.0772,90.9213,90.931,60666.0
2018-11-08 15:15:00,93.36,93.48,93.36,93.44,84619.0,90.9505,91.0674,90.9505,91.0285,84619.0
2018-11-08 15:20:00,93.42,93.48,93.37,93.46,33375.0,91.009,91.0674,90.9603,91.048,33375.0
2018-11-08 15:25:00,93.46,93.51,93.34,93.37,43141.0,91.048,91.0967,90.931,90.9603,43141.0
2018-11-08 15:30:00,93.38,93.48,93.24,93.43,47053.0,90.97,91.0674,90.8336,91.0187,47053.0
2018-11-08 15:35:00,93.44,93.55,93.41,93.53,98323.0,91.0285,91.1356,90.9992,91.1161,98323.0
2018-11-08 15:40:00,93.54,93.77,93.54,93.72,69340.0,91.1259,91.35,91.1259,91.3012,69340.0
2018-11-08 15:45:00,93.72,93.78,93.66,93.77,71439.0,91.3012,91.3597,91.2428,91.35,71439.0
2018-11-08 15:50:00,93.78,93.81,93.69,93.7,154906.0,91.3597,91.3889,91.272,91.2818,154906.0
2018-11-08 15:55:00,93.7,93.91,93.59,93.86,388312.0,91.2818,91.4863,91.1746,91.4376,388312.0
2018-11-09 09:30:00,92.76,92.86,91.43,91.5,252555.0,90.366,90.4634,89.0703,89.1385,252555.0
2018-11-09 09:35:00,91.52,91.91,90.54,91.05,149932.0,89.158,89.538,88.2033,88.7001,149932.0
2018-11-09 09:40:00,91.06,91.18,90.0,91.11,149647.0,88.7099,88.8268,87.6772,88.7586,149647.0
2018-11-09 09:45:00,91.1,91.23,90.73,90.98,93243.0,88.7489,88.8755,88.3884,88.632,93243.0
2018-11-09 09:50:00,90.94,91.05,90.31,90.73,130256.0,88.593,88.7001,87.9792,88.3884,130256.0
2018-11-09 09:55:00,90.71,91.06,90.67,90.93,127785.0,88.3689,88.7099,88.33,88.5832,127785.0
2018-11-09 10:00:00,90.95,91.24,90.71,90.73,57735.0,88.6027,88.8852,88.3689,88.3884,57735.0
2018-11-09 10:05:00,90.73,90.99,90.53,90.57,69565.0,88.3884,88.6417,88.1936,88.2325,69565.0
2018-11-09 10:10:00,90.55,90.56,90.34,90.5,57242.0,88.2131,88.2228,88.0085,88.1643,57242.0
2018-11-09 10:15:00,90.48,90.55,90.31,90.43,44259.0,88.1449,88.2131,87.9792,88.0962,44259.0
2018-11-09 10:20:00,90.44,90.55,90.3,90.47,75766.0,88.1059,88.2131,87.9695,88.1351,75766.0
2018-11-09 10:25:00,90.47,90.72,90.4,90.71,45754.0,88.1351,88.3787,88.0669,88.3689,45754.0
2018-11-09 10:30:00,90.69,90.83,90.57,90.72,38447.0,88.3494,88.4858,88.2325,88.3787,38447.0
2018-11-09 10:35:00,90.72,90.88,90.68,90.85,36069.0,88.3787,88.5345,88.3397,88.5053,36069.0
2018-11-09 10:40:00,90.85,90.92,90.69,90.75,53067.0,88.5053,88.5735,88.3494,88.4079,53067.0
2018-11-09 10:45:00,90.75,91.06,90.73,90.84,68342.0,88.4079,88.7099,88.3884,88.4956,68342.0
2018-11-09 10:50:00,90.85,91.06,90.74,90.79,41536.0,88.5053,88.7099,88.3982,88.4469,41536.0
2018-11-09 10:55:00,90.78,90.93,90.74,90.83,55968.0,88.4371,88.5832,88.3982,88.4858,55968.0
2018-11-09 11:00:00,90.83,91.05,90.68,90.77,106334.0,88.4858,88.7001,88.3397,88.4274,106334.0
2018-11-09 11:05:00,90.76,90.76,90.32,90.37,141778.0,88.4176,88.4176,87.989,88.0377,141778.0
2018-11-09 11:10:00,90.35,90.55,90.19,90.27,98550.0,88.0182,88.2131,87.8623,87.9403,98550.0
2018-11-09 11:15:00,90.26,90.47,90.25,90.41,43527.0,87.9305,88.1351,87.9208,88.0767,43527.0
2018-11-09 11:20:00,90.44,90.62,90.38,90.56,34866.0,88.1059,88.2812,88.0474,88.2228,34866.0
2018-11-09 11:25:00,90.56,90.61,90.44,90.51,27895.0,88.2228,88.2715,88.1059,88.1741,27895.0
2018-11-09 11:30:00,90.5,90.86,90.49,90.71,49467.0,88.1643,88.5151,88.1546,88.3689,49467.0
2018-11-09 11:35:00,90.76,90.81,90.41,90.58,41901.0,88.4176,88.4663,88.0767,88.2423,41901.0
2018-11-09 11:40:00,90.56,90.56,90.39,90.51,28729.0,88.2228,88.2228,88.0572,88.1741,28729.0
2018-11-09 11:45:00,90.49,90.56,90.4,90.49,37743.0,88.1546,88.2228,88.0669,88.1546,37743.0
2018-11-09 11:50:00,90.5,90.6,90.43,90.6,36345.0,88.1643,88.2618,88.0962,88.2618,36345.0
2018-11-09 11:55:00,90.59,90.6,90.39,90.48,89646.0,88.252,88.2618,88.0572,88.1449,89646.0
2018-11-09 12:00:00,90.5,90.56,90.37,90.38,28848.0,88.1643,88.2228,88.0377,88.0474,28848.0
2018-11-09 12:05:00,90.39,90.44,90.2,90.27,53071.0,88.0572,88.1059,87.8721,87.9403,53071.0
2018-11-09 12:10:00,90.26,90.26,90.0,90.05,57034.0,87.9305,87.9305,87.6772,87.726,57034.0
2018-11-09 12:15:00,90.03,90.04,89.77,89.78,41282.0,87.7065,87.7162,87.4532,87.4629,41282.0
2018-11-09 12:20:00,89.83,90.0,89.75,89.93,33168.0,87.5116,87.6772,87.4337,87.6091,33168.0
2018-11-09 12:25:00,89.95,89.96,89.8,89.94,50447.0,87.6285,87.6383,87.4824,87.6188,50447.0
2018-11-09 12:30:00,89.95,90.08,89.9,90.08,33962.0,87.6285,87.7552,87.5798,87.7552,33962.0
2018-11-09 12:35:00,90.08,90.39,90.04,90.37,55118.0,87.7552,88.0572,87.7162,88.0377,55118.0
2018-11-09 12:40:00,90.38,90.45,90.23,90.33,33557.0,88.0474,88.1156,87.9013,87.9987,33557.0
2018-11-09 12:45:00,90.37,90.41,90.3,90.34,23041.0,88.0377,88.0767,87.9695,88.0085,23041.0
2018-11-09 12:50:00,90.35,90.4,90.08,90.28,43365.0,88.0182,88.0669,87.7552,87.95,43365.0
2018-11-09 12:55:00,90.26,90.27,89.75,89.8,73600.0,87.9305,87.9403,87.4337,87.4824,73600.0
2018-11-09 13:00:00,89.76,89.82,89.59,89.71,39968.0,87.4434,87.5019,87.2778,87.3947,39968.0
2018-11-09 13:05:00,89.73,89.74,89.53,89.65,21643.0,87.4142,87.424,87.2194,87.3363,21643.0
2018-11-09 13:10:00,89.65,89.7,89.53,89.53,28241.0,87.3363,87.385,87.2194,87.2194,28241.0
2018-11-09 13:15:00,89.53,89.55,89.31,89.42,36199.0,87.2194,87.2389,87.0051,87.1122,36199.0
2018-11-09 13:20:00,89.41,89.41,89.28,89.37,35082.0,87.1025,87.1025,86.9758,87.0635,35082.0
2018-11-09 13:25:00,89.35,89.44,89.33,89.43,35880.0,87.044,87.1317,87.0245,87.122,35880.0
2018-11-09 13:30:00,89.41,89.41,89.19,89.31,28675.0,87.1025,87.1025,86.8882,87.0051,28675.0
2018-11-09 13:35:00,89.34,89.43,89.24,89.25,20276.0,87.0343,87.122,86.9369,86.9466,20276.0
2018-11-09 13:40:00,89.24,89.29,89.12,89.16,56999.0,86.9369,86.9856,86.82,86.8589,56999.0
2018-11-09 13:45:00,89.15,89.26,89.0,89.15,109102.0,86.8492,86.9563,86.7031,86.8492,109102.0
2018-11-09 13:50:00,89.13,89.14,88.83,88.9,57201.0,86.8297,86.8394,86.5374,86.6056,57201.0
2018-11-09 13:55:00,88.89,89.03,88.55,88.61,94612.0,86.5959,86.7323,86.2647,86.3231,94612.0
2018-11-09 14:00:00,88.59,88.65,88.45,88.64,109284.0,86.3036,86.3621,86.1673,86.3523,109284.0
2018-11-09 14:05:00,88.64,88.64,88.28,88.38,120582.0,86.3523,86.3523,86.0016,86.0991,120582.0
2018-11-09 14:10:00,88.36,88.58,88.24,88.58,66849.0,86.0796,86.2939,85.9627,86.2939,66849.0
2018-11-09 14:15:00,88.58,88.67,88.37,88.37,93235.0,86.2939,86.3816,86.0893,86.0893,93235.0
2018-11-09 14:20:00,88.39,88.79,88.23,88.42,70214.0,86.1088,86.4985,85.9529,86.138,70214.0
2018-11-09 14:25:00,88.42,88.6,88.42,88.45,42842.0,86.138,86.3134,86.138,86.1673,42842.0
2018-11-09 14:30:00,88.45,88.49,88.29,88.47,58712.0,86.1673,86.2062,86.0114,86.1867,58712.0
2018-11-09 14:35:00,88.47,88.47,88.35,88.4,52191.0,86.1867,86.1867,86.0698,86.1185,52191.0
2018-11-09 14:40:00,88.41,88.5,88.23,88.23,60218.0,86.1283,86.216,85.9529,85.9529,60218.0
2018-11-09 14:45:00,88.23,88.45,88.22,88.45,59432.0,85.9529,86.1673,85.9432,86.1673,59432.0
2018-11-09 14:50:00,88.45,88.54,88.34,88.51,56614.0,86.1673,86.2549,86.0601,86.2257,56614.0
2018-11-09 14:55:00,88.54,88.81,88.53,88.73,44662.0,86.2549,86.518,86.2452,86.44,44662.0
2018-11-09 15:00:00,88.75,88.92,88.73,88.8,293599.0,86.4595,86.6251,86.44,86.5082,293599.0
2018-11-09 15:05:00,88.8,88.8,88.55,88.65,39272.0,86.5082,86.5082,86.2647,86.3621,39272.0
2018-11-09 15:10:00,88.65,88.65,88.5,88.64,60107.0,86.3621,86.3621,86.216,86.3523,60107.0
2018-11-09 15:15:00,88.67,88.72,88.45,88.48,154158.0,86.3816,86.4303,86.1673,86.1965,154158.0
2018-11-09 15:20:00,88.48,88.95,88.4,88.89,140474.0,86.1965,86.6543,86.1185,86.5959,140474.0
2018-11-09 15:25:00,88.89,89.03,88.84,88.93,122665.0,86.5959,86.7323,86.5472,86.6349,122665.0
2018-11-09 15:30:00,88.94,89.01,88.85,88.95,109652.0,86.6446,86.7128,86.5569,86.6543,109652.0
2018-11-09 15:35:00,88.95,89.1,88.91,88.97,54917.0,86.6543,86.8005,86.6154,86.6738,54917.0
2018-11-09 15:40:00,88.97,89.23,88.97,89.22,117768.0,86.6738,86.9271,86.6738,86.9174,117768.0
2018-11-09 15:45:00,89.23,89.34,88.99,89.0,116661.0,86.9271,87.0343,86.6933,86.7031,116661.0
2018-11-09 15:50:00,88.99,89.06,88.94,89.04,105758.0,86.6933,86.7615,86.6446,86.742,105758.0
2018-11-09 15:55:00,89.06,89.08,88.88,88.9,287636.0,86.7615,86.781,86.5862,86.6056,287636.0
2018-11-12 09:30:00,88.6,88.88,87.25,87.94,119938.0,86.3134,86.5862,84.9982,85.6704,119938.0
2018-11-12 09:35:00,87.89,88.13,87.61,87.61,71421.0,85.6217,85.8555,85.3489,85.3489,71421.0
2018-11-12 09:40:00,87.6,87.68,87.19,87.41,91040.0,85.3392,85.4171,84.9398,85.1541,91040.0
2018-11-12 09:45:00,87.36,87.66,87.23,87.49,55590.0,85.1054,85.3976,84.9787,85.232,55590.0
2018-11-12 09:50:00,87.48,87.49,87.06,87.23,65081.0,85.2223,85.232,84.8131,84.9787,65081.0
2018-11-12 09:55:00,87.23,87.29,87.07,87.24,52921.0,84.9787,85.0372,84.8229,84.9885,52921.0
2018-11-12 10:00:00,87.21,87.22,86.64,86.81,71660.0,84.9593,84.969,84.404,84.5696,71660.0
2018-11-12 10:05:00,86.84,87.09,86.68,86.81,94015.0,84.5988,84.8424,84.4429,84.5696,94015.0
2018-11-12 10:10:00,86.81,87.02,86.71,86.94,40283.0,84.5696,84.7742,84.4722,84.6962,40283.0
2018-11-12 10:15:00,86.95,87.27,86.61,86.63,47934.0,84.706,85.0177,84.3747,84.3942,47934.0
2018-11-12 10:20:00,86.62,86.97,86.46,86.89,74105.0,84.3845,84.7254,84.2286,84.6475,74105.0
2018-11-12 10:25:00,86.88,86.95,86.61,86.79,73882.0,84.6378,84.706,84.3747,84.5501,73882.0
2018-11-12 10:30:00,86.76,86.93,86.44,86.56,60088.0,84.5209,84.6865,84.2091,84.326,60088.0
2018-11-12 10:35:00,86.55,86.61,86.34,86.58,38651.0,84.3163,84.3747,84.1117,84.3455,38651.0
2018-11-12 10:40:00,86.55,86.74,86.55,86.59,40753.0,84.3163,84.5014,84.3163,84.3553,40753.0
2018-11-12 10:45:00,86.58,86.68,86.45,86.55,49215.0,84.3455,84.4429,84.2189,84.3163,49215.0
2018-11-12 10:50:00,86.54,86.66,86.21,86.3,41517.0,84.3065,84.4234,83.9851,84.0727,41517.0
2018-11-12 10:55:00,86.26,86.41,86.19,86.21,35833.0,84.0338,84.1799,83.9656,83.9851,35833.0
2018-11-12 11:00:00,86.24,86.3,86.1,86.13,45838.0,84.0143,84.0727,83.8779,83.9071,45838.0
2018-11-12 11:05:00,86.15,86.34,86.01,86.28,47871.0,83.9266,84.1117,83.7902,84.0533,47871.0
2018-11-12 11:10:00,86.26,86.29,86.04,86.13,37326.0,84.0338,84.063,83.8194,83.9071,37326.0
2018-11-12 11:15:00,86.13,86.21,86.04,86.11,60947.0,83.9071,83.9851,83.8194,83.8876,60947.0
2018-11-12 11:20:00,86.11,86.51,86.08,86.51,47214.0,83.8876,84.2773,83.8584,84.2773,47214.0
2018-11-12 11:25:00,86.52,86.64,86.44,86.5,50609.0,84.2871,84.404,84.2091,84.2676,50609.0
2018-11-12 11:30:00,86.48,86.58,86.37,86.58,45222.0,84.2481,84.3455,84.1409,84.3455,45222.0
2018-11-12 11:35:00,86.57,86.93,86.56,86.92,54562.0,84.3358,84.6865,84.326,84.6767,54562.0
2018-11-12 11:40:00,86.93,87.13,86.75,86.98,58963.0,84.6865,84.8813,84.5111,84.7352,58963.0
2018-11-12 11:45:00,86.98,87.02,86.73,86.73,35252.0,84.7352,84.7742,84.4916,84.4916,35252.0
2018-11-12 11:50:00,86.77,86.77,86.43,86.65,34976.0,84.5306,84.5306,84.1994,84.4137,34976.0
2018-11-12 11:55:00,86.67,86.72,86.56,86.61,41602.0,84.4332,84.4819,84.326,84.3747,41602.0
2018-11-12 12:00:00,86.62,86.9,86.6,86.9,85979.0,84.3845,84.6573,84.365,84.6573,85979.0
2018-11-12 12:05:00,86.94,87.27,86.84,87.15,42102.0,84.6962,85.0177,84.5988,84.9008,42102.0
2018-11-12 12:10:00,87.12,87.21,87.02,87.13,23005.0,84.8716,84.9593,84.7742,84.8813,23005.0
2018-11-12 12:15:00,87.12,87.3,87.07,87.14,20649.0,84.8716,85.0469,84.8229,84.8911,20649.0
2018-11-12 12:20:00,87.15,87.27,86.99,87.1,20299.0,84.9008,85.0177,84.7449,84.8521,20299.0
2018-11-12 12:25:00,87.07,87.15,86.96,87.0,16955.0,84.8229,84.9008,84.7157,84.7547,16955.0
2018-11-12 12:30:00,86.95,86.99,86.65,86.65,13400.0,84.706,84.7449,84.4137,84.4137,13400.0
2018-11-12 12:35:00,86.65,86.9,86.65,86.81,25004.0,84.4137,84.6573,84.4137,84.5696,25004.0
2018-11-12 12:40:00,86.81,86.97,86.73,86.85,16371.0,84.5696,84.7254,84.4916,84.6085,16371.0
2018-11-12 12:45:00,86.85,86.89,86.77,86.88,11740.0,84.6085,84.6475,84.5306,84.6378,11740.0
2018-11-12 12:50:00,86.89,86.91,86.75,86.8,15506.0,84.6475,84.667,84.5111,84.5598,15506.0
2018-11-12 12:55:00,86.79,87.06,86.79,87.05,44888.0,84.5501,84.8131,84.5501,84.8034,44888.0
2018-11-12 13:00:00,87.05,87.08,86.84,86.93,25771.0,84.8034,84.8326,84.5988,84.6865,25771.0
2018-11-12 13:05:00,86.93,87.01,86.76,87.01,14504.0,84.6865,84.7644,84.5209,84.7644,14504.0
2018-11-12 13:10:00,86.99,87.01,86.74,86.76,22686.0,84.7449,84.7644,84.5014,84.5209,22686.0
2018-11-12 13:15:00,86.76,86.82,86.68,86.79,24937.0,84.5209,84.5793,84.4429,84.5501,24937.0
2018-11-12 13:20:00,86.81,87.02,86.8,86.87,19156.0,84.5696,84.7742,84.5598,84.628,19156.0
2018-11-12 13:25:00,86.87,87.08,86.85,87.06,22722.0,84.628,84.8326,84.6085,84.8131,22722.0
2018-11-12 13:30:00,87.04,87.1,86.94,87.1,32869.0,84.7936,84.8521,84.6962,84.8521,32869.0
2018-11-12 13:35:00,87.1,87.11,86.99,87.05,27601.0,84.8521,84.8618,84.7449,84.8034,27601.0
2018-11-12 13:40:00,87.06,87.08,86.94,86.98,24669.0,84.8131,84.8326,84.6962,84.7352,24669.0
2018-11-12 13:45:00,86.97,87.07,86.91,87.04,54606.0,84.7254,84.8229,84.667,84.7936,54606.0
2018-11-12 13:50:00,87.05,87.52,87.04,87.33,43701.0,84.8034,85.2613,84.7936,85.0762,43701.0
2018-11-12 13:55:00,87.33,87.42,87.26,87.31,26531.0,85.0762,85.1638,85.008,85.0567,26531.0
2018-11-12 14:00:00,87.32,87.43,87.22,87.42,23154.0,85.0664,85.1736,84.969,85.1638,23154.0
2018-11-12 14:05:00,87.4,87.41,87.3,87.35,16000.0,85.1444,85.1541,85.0469,85.0956,16000.0
2018-11-12 14:10:00,87.35,87.51,87.33,87.5,22677.0,85.0956,85.2515,85.0762,85.2418,22677.0
2018-11-12 14:15:00,87.5,87.74,87.45,87.72,31843.0,85.2418,85.4756,85.1931,85.4561,31843.0
2018-11-12 14:20:00,87.71,87.74,87.55,87.55,26027.0,85.4463,85.4756,85.2905,85.2905,26027.0
2018-11-12 14:25:00,87.56,87.58,87.43,87.48,39272.0,85.3002,85.3197,85.1736,85.2223,39272.0
2018-11-12 14:30:00,87.46,87.58,87.45,87.52,29798.0,85.2028,85.3197,85.1931,85.2613,29798.0
2018-11-12 14:35:00,87.53,87.58,87.22,87.36,25367.0,85.271,85.3197,84.969,85.1054,25367.0
2018-11-12 14:40:00,87.34,87.59,87.3,87.55,30852.0,85.0859,85.3294,85.0469,85.2905,30852.0
2018-11-12 14:45:00,87.56,87.73,87.56,87.68,19525.0,85.3002,85.4658,85.3002,85.4171,19525.0
2018-11-12 14:50:00,87.68,87.69,87.39,87.44,32046.0,85.4171,85.4269,85.1346,85.1833,32046.0
2018-11-12 14:55:00,87.44,87.55,87.14,87.24,35147.0,85.1833,85.2905,84.8911,84.9885,35147.0
2018-11-12 15:00:00,87.22,87.27,87.12,87.14,42032.0,84.969,85.0177,84.8716,84.8911,42032.0
2018-11-12 15:05:00,87.12,87.12,86.8,86.96,63714.0,84.8716,84.8716,84.5598,84.7157,63714.0
2018-11-12 15:10:00,86.95,87.07,86.84,87.06,33556.0,84.706,84.8229,84.5988,84.8131,33556.0
2018-11-12 15:15:00,87.08,87.31,86.94,87.3,37563.0,84.8326,85.0567,84.6962,85.0469,37563.0
2018-11-12 15:20:00,87.3,87.45,87.23,87.35,42842.0,85.0469,85.1931,84.9787,85.0956,42842.0
2018-11-12 15:25:00,87.34,87.45,87.29,87.45,44006.0,85.0859,85.1931,85.0372,85.1931,44006.0
2018-11-12 15:30:00,87.45,87.61,87.34,87.55,117678.0,85.1931,85.3489,85.0859,85.2905,117678.0
2018-11-12 15:35:00,87.54,87.61,87.44,87.55,52192.0,85.2807,85.3489,85.1833,85.2905,52192.0
2018-11-12 15:40:00,87.55,87.75,87.48,87.64,71614.0,85.2905,85.4853,85.2223,85.3782,71614.0
2018-11-12 15:45:00,87.64,87.75,87.47,87.53,124955.0,85.3782,85.4853,85.2125,85.271,124955.0
2018-11-12 15:50:00,87.53,87.57,87.48,87.57,253666.0,85.271,85.31,85.2223,85.31,253666.0
2018-11-12 15:55:00,87.58,87.78,87.52,87.65,485354.0,85.3197,85.5145,85.2613,85.3879,485354.0
2018-11-13 09:30:00,88.33,89.08,88.03,88.88,58485.0,86.0503,86.781,85.7581,86.5862,58485.0
2018-11-13 09:35:00,88.85,89.3,88.82,89.3,60738.0,86.5569,86.9953,86.5277,86.9953,60738.0
2018-11-13 09:40:00,89.34,89.35,88.5,88.54,43638.0,87.0343,87.044,86.216,86.2549,43638.0
2018-11-13 09:45:00,88.53,88.79,88.29,88.32,115207.0,86.2452,86.4985,86.0114,86.0406,115207.0
2018-11-13 09:50:00,88.35,88.65,88.15,88.23,40622.0,86.0698,86.3621,85.875,85.9529,40622.0
2018-11-13 09:55:00,88.25,88.25,87.91,87.99,31432.0,85.9724,85.9724,85.6412,85.7191,31432.0
2018-11-13 10:00:00,87.97,87.97,87.53,87.65,39031.0,85.6996,85.6996,85.271,85.3879,39031.0
2018-11-13 10:05:00,87.61,88.33,87.51,88.22,27077.0,85.3489,86.0503,85.2515,85.9432,27077.0
2018-11-13 10:10:00,88.21,88.24,87.92,88.03,39601.0,85.9334,85.9627,85.6509,85.7581,39601.0
2018-11-13 10:15:00,88.06,88.35,87.75,87.89,36392.0,85.7873,86.0698,85.4853,85.6217,36392.0
2018-11-13 10:20:00,87.92,87.92,87.26,87.4,21678.0,85.6509,85.6509,85.008,85.1444,21678.0
2018-11-13 10:25:00,87.41,87.59,87.32,87.47,81740.0,85.1541,85.3294,85.0664,85.2125,81740.0
2018-11-13 10:30:00,87.45,88.06,87.45,88.0,30494.0,85.1931,85.7873,85.1931,85.7289,30494.0
2018-11-13 10:35:00,88.0,88.1,87.81,87.99,72668.0,85.7289,85.8263,85.5438,85.7191,72668.0
2018-11-13 10:40:00,87.98,88.54,87.91,88.26,66793.0,85.7094,86.2549,85.6412,85.9822,66793.0
2018-11-13 10:45:00,88.26,88.71,88.25,88.42,85569.0,85.9822,86.4205,85.9724,86.138,85569.0
2018-11-13 10:50:00,88.47,88.61,88.32,88.42,28244.0,86.1867,86.3231,86.0406,86.138,28244.0
2018-11-13 10:55:00,88.44,88.58,88.27,88.47,34687.0,86.1575,86.2939,85.9919,86.1867,34687.0
2018-11-13 11:00:00,88.5,89.06,88.5,88.92,79680.0,86.216,86.7615,86.216,86.6251,79680.0
2018-11-13 11:05:00,88.89,89.04,88.64,88.64,41095.0,86.5959,86.742,86.3523,86.3523,41095.0
2018-11-13 11:10:00,88.62,88.95,88.62,88.85,32413.0,86.3329,86.6543,86.3329,86.5569,32413.0
2018-11-13 11:15:00,88.85,89.02,88.66,88.99,24913.0,86.5569,86.7225,86.3718,86.6933,24913.0
2018-11-13 11:20:00,89.01,89.01,88.37,88.37,24509.0,86.7128,86.7128,86.0893,86.0893,24509.0
2018-11-13 11:25:00,88.37,88.52,88.34,88.43,22715.0,86.0893,86.2354,86.0601,86.1478,22715.0
2018-11-13 11:30:00,88.44,88.44,88.21,88.31,18599.0,86.1575,86.1575,85.9334,86.0309,18599.0
2018-11-13 11:35:00,88.3,88.4,88.05,88.1,15999.0,86.0211,86.1185,85.7776,85.8263,15999.0
2018-11-13 11:40:00,88.06,88.23,88.06,88.17,13563.0,85.7873,85.9529,85.7873,85.8945,13563.0
2018-11-13 11:45:00,88.19,88.28,87.99,88.24,22794.0,85.914,86.0016,85.7191,85.9627,22794.0
2018-11-13 11:50:00,88.25,88.52,88.16,88.21,16676.0,85.9724,86.2354,85.8847,85.9334,16676.0
2018-11-13 11:55:00,88.23,88.28,88.02,88.14,17661.0,85.9529,86.0016,85.7483,85.8653,17661.0
2018-11-13 12:00:00,88.21,88.26,88.14,88.24,14853.0,85.9334,85.9822,85.8653,85.9627,14853.0
2018-11-13 12:05:00,88.23,88.24,87.98,88.07,18425.0,85.9529,85.9627,85.7094,85.7971,18425.0
2018-11-13 12:10:00,88.08,88.22,87.99,88.22,17163.0,85.8068,85.9432,85.7191,85.9432,17163.0
2018-11-13 12:15:00,88.22,88.25,88.03,88.11,12807.0,85.9432,85.9724,85.7581,85.836,12807.0
2018-11-13 12:20:00,88.12,88.14,87.97,88.07,21516.0,85.8458,85.8653,85.6996,85.7971,21516.0
2018-11-13 12:25:00,88.1,88.26,88.0,88.0,9837.0,85.8263,85.9822,85.7289,85.7289,9837.0
2018-11-13 12:30:00,88.03,88.03,87.91,88.02,43334.0,85.7581,85.7581,85.6412,85.7483,43334.0
2018-11-13 12:35:00,88.05,88.11,87.84,88.06,57372.0,85.7776,85.836,85.573,85.7873,57372.0
2018-11-13 12:40:00,88.06,88.06,87.87,87.87,56684.0,85.7873,85.7873,85.6022,85.6022,56684.0
2018-11-13 12:45:00,87.87,88.03,87.81,88.02,116830.0,85.6022,85.7581,85.5438,85.7483,116830.0
2018-11-13 12:50:00,88.02,88.05,87.96,87.98,16133.0,85.7483,85.7776,85.6899,85.7094,16133.0
2018-11-13 12:55:00,88.0,88.05,87.88,88.02,22813.0,85.7289,85.7776,85.612,85.7483,22813.0
2018-11-13 13:00:00,88.04,88.18,87.95,88.15,55575.0,85.7678,85.9042,85.6802,85.875,55575.0
2018-11-13 13:05:00,88.15,88.21,88.04,88.13,41887.0,85.875,85.9334,85.7678,85.8555,41887.0
2018-11-13 13:10:00,88.14,88.21,88.01,88.03,33228.0,85.8653,85.9334,85.7386,85.7581,33228.0
2018-11-13 13:15:00,88.03,88.17,87.99,88.08,39391.0,85.7581,85.8945,85.7191,85.8068,39391.0
2018-11-13 13:20:00,88.09,88.17,88.08,88.11,17170.0,85.8165,85.8945,85.8068,85.836,17170.0
2018-11-13 13:25:00,88.11,88.17,88.02,88.14,102883.0,85.836,85.8945,85.7483,85.8653,102883.0
2018-11-13 13:30:00,88.15,88.35,88.14,88.32,22935.0,85.875,86.0698,85.8653,86.0406,22935.0
2018-11-13 13:35:00,88.31,88.44,88.25,88.37,19902.0,86.0309,86.1575,85.9724,86.0893,19902.0
2018-11-13 13:40:00,88.4,88.41,88.18,88.19,14419.0,86.1185,86.1283,85.9042,85.914,14419.0
2018-11-13 13:45:00,88.23,88.32,88.09,88.09,12888.0,85.9529,86.0406,85.8165,85.8165,12888.0
2018-11-13 13:50:00,88.13,88.22,88.07,88.08,17337.0,85.8555,85.9432,85.7971,85.8068,17337.0
2018-11-13 13:55:00,88.1,88.19,88.08,88.13,29231.0,85.8263,85.914,85.8068,85.8555,29231.0
2018-11-13 14:00:00,88.1,88.16,88.03,88.12,54474.0,85.8263,85.8847,85.7581,85.8458,54474.0
2018-11-13 14:05:00,88.13,88.15,88.04,88.15,27786.0,85.8555,85.875,85.7678,85.875,27786.0
2018-11-13 14:10:00,88.15,88.18,88.05,88.09,29684.0,85.875,85.9042,85.7776,85.8165,29684.0
2018-11-13 14:15:00,88.07,88.13,87.95,88.0,83698.0,85.7971,85.8555,85.6802,85.7289,83698.0
2018-11-13 14:20:00,87.99,88.06,87.84,87.93,123197.0,85.7191,85.7873,85.573,85.6607,123197.0
2018-11-13 14:25:00,87.97,88.01,87.78,87.84,47073.0,85.6996,85.7386,85.5145,85.573,47073.0
2018-11-13 14:30:00,87.82,87.86,87.63,87.73,19677.0,85.5535,85.5925,85.3684,85.4658,19677.0
2018-11-13 14:35:00,87.7,87.81,87.66,87.66,11280.0,85.4366,85.5438,85.3976,85.3976,11280.0
2018-11-13 14:40:00,87.68,87.7,87.23,87.24,18807.0,85.4171,85.4366,84.9787,84.9885,18807.0
2018-11-13 14:45:00,87.28,87.39,87.16,87.36,19521.0,85.0274,85.1346,84.9105,85.1054,19521.0
2018-11-13 14:50:00,87.33,87.46,87.28,87.37,13834.0,85.0762,85.2028,85.0274,85.1151,13834.0
2018-11-13 14:55:00,87.37,87.53,87.37,87.46,16624.0,85.1151,85.271,85.1151,85.2028,16624.0
2018-11-13 15:00:00,87.46,87.81,87.37,87.64,22322.0,85.2028,85.5438,85.1151,85.3782,22322.0
2018-11-13 15:05:00,87.65,87.68,87.4,87.57,21260.0,85.3879,85.4171,85.1444,85.31,21260.0
2018-11-13 15:10:00,87.56,87.67,87.45,87.55,18555.0,85.3002,85.4074,85.1931,85.2905,18555.0
2018-11-13 15:15:00,87.55,87.59,87.26,87.38,19290.0,85.2905,85.3294,85.008,85.1249,19290.0
2018-11-13 15:20:00,87.37,87.38,87.16,87.24,20921.0,85.1151,85.1249,84.9105,84.9885,20921.0
2018-11-13 15:25:00,87.23,87.38,87.2,87.21,18669.0,84.9787,85.1249,84.9495,84.9593,18669.0
2018-11-13 15:30:00,87.22,87.31,87.0,87.0,25656.0,84.969,85.0567,84.7547,84.7547,25656.0
2018-11-13 15:35:00,87.0,87.44,86.99,87.32,37049.0,84.7547,85.1833,84.7449,85.0664,37049.0
2018-11-13 15:40:00,87.29,87.43,87.22,87.37,25536.0,85.0372,85.1736,84.969,85.1151,25536.0
2018-11-13 15:45:00,87.39,87.65,87.35,87.64,45919.0,85.1346,85.3879,85.0956,85.3782,45919.0
2018-11-13 15:50:00,87.66,87.69,87.58,87.67,66061.0,85.3976,85.4269,85.3197,85.4074,66061.0
2018-11-13 15:55:00,87.66,87.66,87.31,87.39,109376.0,85.3976,85.3976,85.0567,85.1346,109376.0
2018-11-14 09:30:00,88.24,88.36,87.25,87.5,45483.0,85.9627,86.0796,84.9982,85.2418,45483.0
2018-11-14 09:35:00,87.57,88.08,87.11,87.22,21731.0,85.31,85.8068,84.8618,84.969,21731.0
2018-11-14 09:40:00,87.17,87.47,87.02,87.45,38092.0,84.9203,85.2125,84.7742,85.1931,38092.0
2018-11-14 09:45:00,87.43,87.65,87.13,87.26,18977.0,85.1736,85.3879,84.8813,85.008,18977.0
2018-11-14 09:50:00,87.34,87.43,86.77,86.9,30644.0,85.0859,85.1736,84.5306,84.6573,30644.0
2018-11-14 09:55:00,86.91,87.33,86.74,86.79,50428.0,84.667,85.0762,84.5014,84.5501,50428.0
2018-11-14 10:00:00,86.79,87.01,86.42,86.48,84915.0,84.5501,84.7644,84.1896,84.2481,84915.0
2018-11-14 10:05:00,86.5,86.67,86.17,86.17,49258.0,84.2676,84.4332,83.9461,83.9461,49258.0
2018-11-14 10:10:00,86.14,86.28,86.02,86.12,83338.0,83.9169,84.0533,83.8,83.8974,83338.0
2018-11-14 10:15:00,86.09,86.15,85.81,86.04,126935.0,83.8682,83.9266,83.5954,83.8194,126935.0
2018-11-14 10:20:00,86.01,86.28,85.96,86.26,69614.0,83.7902,84.0533,83.7415,84.0338,69614.0
2018-11-14 10:25:00,86.25,86.46,85.94,86.44,79621.0,84.024,84.2286,83.722,84.2091,79621.0
2018-11-14 10:30:00,86.4,86.8,86.25,86.72,40092.0,84.1702,84.5598,84.024,84.4819,40092.0
2018-11-14 10:35:00,86.73,87.11,86.73,86.88,48240.0,84.4916,84.8618,84.4916,84.6378,48240.0
2018-11-14 10:40:00,86.89,87.08,86.75,86.9,20952.0,84.6475,84.8326,84.5111,84.6573,20952.0
2018-11-14 10:45:00,86.84,87.19,86.75,86.82,50530.0,84.5988,84.9398,84.5111,84.5793,50530.0
2018-11-14 10:50:00,86.82,86.93,86.41,86.42,14432.0,84.5793,84.6865,84.1799,84.1896,14432.0
2018-11-14 10:55:00,86.4,86.77,86.38,86.77,10057.0,84.1702,84.5306,84.1507,84.5306,10057.0
2018-11-14 11:00:00,86.74,86.76,86.32,86.32,21259.0,84.5014,84.5209,84.0922,84.0922,21259.0
2018-11-14 11:05:00,86.33,86.47,86.24,86.37,26091.0,84.102,84.2384,84.0143,84.1409,26091.0
2018-11-14 11:10:00,86.39,86.58,86.37,86.42,26335.0,84.1604,84.3455,84.1409,84.1896,26335.0
2018-11-14 11:15:00,86.42,86.62,86.41,86.48,18042.0,84.1896,84.3845,84.1799,84.2481,18042.0
2018-11-14 11:20:00,86.45,86.55,86.34,86.35,18536.0,84.2189,84.3163,84.1117,84.1214,18536.0
2018-11-14 11:25:00,86.36,86.49,86.28,86.44,24190.0,84.1312,84.2578,84.0533,84.2091,24190.0
2018-11-14 11:30:00,86.43,86.67,86.35,86.62,19662.0,84.1994,84.4332,84.1214,84.3845,19662.0
2018-11-14 11:35:00,86.62,86.62,86.29,86.3,25909.0,84.3845,84.3845,84.063,84.0727,25909.0
2018-11-14 11:40:00,86.3,86.31,86.14,86.17,26332.0,84.0727,84.0825,83.9169,83.9461,26332.0
2018-11-14 11:45:00,86.17,86.23,86.07,86.16,20671.0,83.9461,84.0045,83.8487,83.9364,20671.0
2018-11-14 11:50:00,86.15,86.17,85.96,86.17,23609.0,83.9266,83.9461,83.7415,83.9461,23609.0
2018-11-14 11:55:00,86.2,86.23,86.06,86.23,10590.0,83.9753,84.0045,83.8389,84.0045,10590.0
2018-11-14 12:00:00,86.24,86.36,86.09,86.12,25705.0,84.0143,84.1312,83.8682,83.8974,25705.0
2018-11-14 12:05:00,86.1,86.1,85.69,85.69,29125.0,83.8779,83.8779,83.4785,83.4785,29125.0
2018-11-14 12:10:00,85.71,85.81,85.52,85.53,29310.0,83.498,83.5954,83.3129,83.3226,29310.0
2018-11-14 12:15:00,85.54,85.91,85.53,85.88,31072.0,83.3324,83.6928,83.3226,83.6636,31072.0
2018-11-14 12:20:00,85.88,86.3,85.88,86.23,47525.0,83.6636,84.0727,83.6636,84.0045,47525.0
2018-11-14 12:25:00,86.19,86.39,86.18,86.25,26165.0,83.9656,84.1604,83.9558,84.024,26165.0
2018-11-14 12:30:00,86.26,86.34,86.15,86.18,47538.0,84.0338,84.1117,83.9266,83.9558,47538.0
2018-11-14 12:35:00,86.19,86.2,85.96,86.06,27975.0,83.9656,83.9753,83.7415,83.8389,27975.0
2018-11-14 12:40:00,86.09,86.19,85.99,86.12,29815.0,83.8682,83.9656,83.7707,83.8974,29815.0
2018-11-14 12:45:00,86.07,86.23,86.02,86.17,27410.0,83.8487,84.0045,83.8,83.9461,27410.0
2018-11-14 12:50:00,86.16,86.33,86.11,86.17,25390.0,83.9364,84.102,83.8876,83.9461,25390.0
2018-11-14 12:55:00,86.15,86.31,85.76,85.82,51962.0,83.9266,84.0825,83.5467,83.6051,51962.0
2018-11-14 13:00:00,85.81,86.07,85.76,85.88,22354.0,83.5954,83.8487,83.5467,83.6636,22354.0
2018-11-14 13:05:00,85.87,86.0,85.72,85.75,21543.0,83.6538,83.7805,83.5077,83.5369,21543.0
2018-11-14 13:10:00,85.76,85.82,85.53,85.76,74505.0,83.5467,83.6051,83.3226,83.5467,74505.0
2018-11-14 13:15:00,85.8,85.98,85.76,85.88,26582.0,83.5856,83.761,83.5467,83.6636,26582.0
2018-11-14 13:20:00,85.9,85.96,85.76,85.79,12412.0,83.6831,83.7415,83.5467,83.5759,12412.0
2018-11-14 13:25:00,85.75,85.82,85.68,85.73,10698.0,83.5369,83.6051,83.4687,83.5175,10698.0
2018-11-14 13:30:00,85.7,85.78,85.57,85.7,35347.0,83.4882,83.5662,83.3616,83.4882,35347.0
2018-11-14 13:35:00,85.7,85.77,85.62,85.68,23775.0,83.4882,83.5564,83.4103,83.4687,23775.0
2018-11-14 13:40:00,85.68,85.7,85.29,85.34,18178.0,83.4687,83.4882,83.0888,83.1375,18178.0
2018-11-14 13:45:00,85.34,85.5,85.33,85.41,17700.0,83.1375,83.2934,83.1278,83.2057,17700.0
2018-11-14 13:50:00,85.42,85.48,85.26,85.29,21168.0,83.2155,83.2739,83.0596,83.0888,21168.0
2018-11-14 13:55:00,85.31,85.4,85.21,85.26,16733.0,83.1083,83.196,83.0109,83.0596,16733.0
2018-11-14 14:00:00,85.23,85.23,85.02,85.05,26690.0,83.0304,83.0304,82.8258,82.855,26690.0
2018-11-14 14:05:00,85.05,85.17,84.98,85.11,22977.0,82.855,82.9719,82.7868,82.9135,22977.0
2018-11-14 14:10:00,85.14,85.48,85.11,85.41,31233.0,82.9427,83.2739,82.9135,83.2057,31233.0
2018-11-14 14:15:00,85.49,85.88,85.46,85.7,19551.0,83.2836,83.6636,83.2544,83.4882,19551.0
2018-11-14 14:20:00,85.7,85.89,85.66,85.73,16465.0,83.4882,83.6733,83.4493,83.5175,16465.0
2018-11-14 14:25:00,85.72,85.72,85.54,85.59,9935.0,83.5077,83.5077,83.3324,83.3811,9935.0
2018-11-14 14:30:00,85.56,85.94,85.45,85.78,28288.0,83.3518,83.722,83.2447,83.5662,28288.0
2018-11-14 14:35:00,85.76,85.9,85.7,85.76,8844.0,83.5467,83.6831,83.4882,83.5467,8844.0
2018-11-14 14:40:00,85.76,85.83,85.57,85.6,22746.0,83.5467,83.6149,83.3616,83.3908,22746.0
2018-11-14 14:45:00,85.61,85.66,85.44,85.61,19217.0,83.4005,83.4493,83.2349,83.4005,19217.0
2018-11-14 14:50:00,85.59,85.82,85.57,85.81,14942.0,83.3811,83.6051,83.3616,83.5954,14942.0
2018-11-14 14:55:00,85.84,86.31,85.83,86.26,79049.0,83.6246,84.0825,83.6149,84.0338,79049.0
2018-11-14 15:00:00,86.28,86.34,86.16,86.25,54461.0,84.0533,84.1117,83.9364,84.024,54461.0
2018-11-14 15:05:00,86.25,86.42,86.19,86.33,29151.0,84.024,84.1896,83.9656,84.102,29151.0
2018-11-14 15:10:00,86.33,86.36,86.18,86.33,23071.0,84.102,84.1312,83.9558,84.102,23071.0
2018-11-14 15:15:00,86.34,86.37,86.25,86.32,19132.0,84.1117,84.1409,84.024,84.0922,19132.0
2018-11-14 15:20:00,86.32,86.32,86.11,86.24,27481.0,84.0922,84.0922,83.8876,84.0143,27481.0
2018-11-14 15:25:00,86.26,86.5,86.24,86.41,89885.0,84.0338,84.2676,84.0143,84.1799,89885.0
2018-11-14 15:30:00,86.41,86.53,86.32,86.32,71940.0,84.1799,84.2968,84.0922,84.0922,71940.0
2018-11-14 15:35:00,86.31,86.32,86.03,86.05,38131.0,84.0825,84.0922,83.8097,83.8292,38131.0
2018-11-14 15:40:00,86.04,86.15,86.01,86.01,30780.0,83.8194,83.9266,83.7902,83.7902,30780.0
2018-11-14 15:45:00,86.04,86.13,85.99,86.02,43910.0,83.8194,83.9071,83.7707,83.8,43910.0
2018-11-14 15:50:00,86.02,86.04,85.6,85.65,84983.0,83.8,83.8194,83.3908,83.4395,84983.0
2018-11-14 15:55:00,85.64,85.81,85.55,85.71,121096.0,83.4298,83.5954,83.3421,83.498,121096.0
2018-11-15 09:30:00,86.02,86.5,85.16,85.56,71080.0,83.8,84.2676,82.9622,83.3518,71080.0
2018-11-15 09:35:00,85.57,85.68,85.41,85.55,19400.0,83.3616,83.4687,83.2057,83.3421,19400.0
2018-11-15 09:40:00,85.65,86.39,85.54,86.29,52446.0,83.4395,84.1604,83.3324,84.063,52446.0
2018-11-15 09:45:00,86.21,86.45,86.05,86.41,41041.0,83.9851,84.2189,83.8292,84.1799,41041.0
2018-11-15 09:50:00,86.38,86.47,86.19,86.47,49668.0,84.1507,84.2384,83.9656,84.2384,49668.0
2018-11-15 09:55:00,86.44,86.47,86.08,86.16,41174.0,84.2091,84.2384,83.8584,83.9364,41174.0
2018-11-15 10:00:00,86.14,86.3,85.7,85.7,41510.0,83.9169,84.0727,83.4882,83.4882,41510.0
2018-11-15 10:05:00,85.68,85.89,85.4,85.45,27143.0,83.4687,83.6733,83.196,83.2447,27143.0
2018-11-15 10:10:00,85.45,85.73,85.33,85.73,34323.0,83.2447,83.5175,83.1278,83.5175,34323.0
2018-11-15 10:15:00,85.75,85.79,85.28,85.59,32580.0,83.5369,83.5759,83.0791,83.3811,32580.0
2018-11-15 10:20:00,85.59,85.77,85.4,85.4,16191.0,83.3811,83.5564,83.196,83.196,16191.0
2018-11-15 10:25:00,85.39,85.58,85.23,85.28,20700.0,83.1862,83.3713,83.0304,83.0791,20700.0
2018-11-15 10:30:00,85.26,85.28,84.86,84.86,28686.0,83.0596,83.0791,82.6699,82.6699,28686.0
2018-11-15 10:35:00,84.86,85.41,84.86,85.29,41338.0,82.6699,83.2057,82.6699,83.0888,41338.0
2018-11-15 10:40:00,85.32,85.76,85.32,85.66,36960.0,83.118,83.5467,83.118,83.4493,36960.0
2018-11-15 10:45:00,85.68,85.94,85.66,85.93,28032.0,83.4687,83.722,83.4493,83.7123,28032.0
2018-11-15 10:50:00,85.89,86.11,85.85,86.06,30349.0,83.6733,83.8876,83.6344,83.8389,30349.0
2018-11-15 10:55:00,86.06,86.14,85.7,85.78,45517.0,83.8389,83.9169,83.4882,83.5662,45517.0
2018-11-15 11:00:00,85.8,86.14,85.63,86.04,57537.0,83.5856,83.9169,83.42,83.8194,57537.0
2018-11-15 11:05:00,86.04,86.09,85.68,85.74,46829.0,83.8194,83.8682,83.4687,83.5272,46829.0
2018-11-15 11:10:00,85.75,85.99,85.71,85.97,12068.0,83.5369,83.7707,83.498,83.7513,12068.0
2018-11-15 11:15:00,85.95,86.17,85.9,86.14,12120.0,83.7318,83.9461,83.6831,83.9169,12120.0
2018-11-15 11:20:00,86.14,86.29,86.03,86.22,15301.0,83.9169,84.063,83.8097,83.9948,15301.0
2018-11-15 11:25:00,86.22,86.29,86.1,86.2,20944.0,83.9948,84.063,83.8779,83.9753,20944.0
2018-11-15 11:30:00,86.22,86.55,86.05,86.41,32220.0,83.9948,84.3163,83.8292,84.1799,32220.0
2018-11-15 11:35:00,86.42,86.5,86.33,86.41,13150.0,84.1896,84.2676,84.102,84.1799,13150.0
2018-11-15 11:40:00,86.36,86.6,86.27,86.44,34526.0,84.1312,84.365,84.0435,84.2091,34526.0
2018-11-15 11:45:00,86.44,86.44,86.18,86.23,18170.0,84.2091,84.2091,83.9558,84.0045,18170.0
2018-11-15 11:50:00,86.31,86.4,86.22,86.31,17839.0,84.0825,84.1702,83.9948,84.0825,17839.0
2018-11-15 11:55:00,86.35,86.44,86.24,86.38,23371.0,84.1214,84.2091,84.0143,84.1507,23371.0
2018-11-15 12:00:00,86.4,86.63,86.34,86.62,31217.0,84.1702,84.3942,84.1117,84.3845,31217.0
2018-11-15 12:05:00,86.61,86.65,86.22,86.22,29819.0,84.3747,84.4137,83.9948,83.9948,29819.0
2018-11-15 12:10:00,86.23,86.27,86.1,86.15,18700.0,84.0045,84.0435,83.8779,83.9266,18700.0
2018-11-15 12:15:00,86.1,86.22,86.04,86.18,21614.0,83.8779,83.9948,83.8194,83.9558,21614.0
2018-11-15 12:20:00,86.19,86.24,86.05,86.14,15385.0,83.9656,84.0143,83.8292,83.9169,15385.0
2018-11-15 12:25:00,86.11,86.38,86.01,86.37,22407.0,83.8876,84.1507,83.7902,84.1409,22407.0
2018-11-15 12:30:00,86.37,86.39,86.17,86.39,30791.0,84.1409,84.1604,83.9461,84.1604,30791.0
2018-11-15 12:35:00,86.35,86.63,86.35,86.63,29700.0,84.1214,84.3942,84.1214,84.3942,29700.0
2018-11-15 12:40:00,86.63,86.71,86.42,86.42,13245.0,84.3942,84.4722,84.1896,84.1896,13245.0
2018-11-15 12:45:00,86.45,86.45,86.26,86.38,12035.0,84.2189,84.2189,84.0338,84.1507,12035.0
2018-11-15 12:50:00,86.4,86.43,86.15,86.16,9798.0,84.1702,84.1994,83.9266,83.9364,9798.0
2018-11-15 12:55:00,86.15,86.21,86.09,86.16,14650.0,83.9266,83.9851,83.8682,83.9364,14650.0
2018-11-15 13:00:00,86.19,86.25,86.01,86.04,21514.0,83.9656,84.024,83.7902,83.8194,21514.0
2018-11-15 13:05:00,86.02,86.11,85.95,86.03,17741.0,83.8,83.8876,83.7318,83.8097,17741.0
2018-11-15 13:10:00,86.02,86.24,86.0,86.17,17089.0,83.8,84.0143,83.7805,83.9461,17089.0
2018-11-15 13:15:00,86.21,86.55,86.14,86.42,15795.0,83.9851,84.3163,83.9169,84.1896,15795.0
2018-11-15 13:20:00,86.46,86.92,86.46,86.89,13710.0,84.2286,84.6767,84.2286,84.6475,13710.0
2018-11-15 13:25:00,86.89,87.05,86.79,86.96,29427.0,84.6475,84.8034,84.5501,84.7157,29427.0
2018-11-15 13:30:00,86.98,87.15,86.95,87.14,20217.0,84.7352,84.9008,84.706,84.8911,20217.0
2018-11-15 13:35:00,87.15,87.26,87.07,87.11,29519.0,84.9008,85.008,84.8229,84.8618,29519.0
2018-11-15 13:40:00,87.11,87.35,87.07,87.33,39048.0,84.8618,85.0956,84.8229,85.0762,39048.0
2018-11-15 13:45:00,87.34,87.53,87.1,87.12,38361.0,85.0859,85.271,84.8521,84.8716,38361.0
2018-11-15 13:50:00,87.12,87.45,87.11,87.34,26931.0,84.8716,85.1931,84.8618,85.0859,26931.0
2018-11-15 13:55:00,87.38,87.53,87.32,87.49,26650.0,85.1249,85.271,85.0664,85.232,26650.0
2018-11-15 14:00:00,87.52,87.63,87.36,87.4,26434.0,85.2613,85.3684,85.1054,85.1444,26434.0
2018-11-15 14:05:00,87.39,87.52,87.28,87.41,16055.0,85.1346,85.2613,85.0274,85.1541,16055.0
2018-11-15 14:10:00,87.38,87.38,87.18,87.18,26800.0,85.1249,85.1249,84.93,84.93,26800.0
2018-11-15 14:15:00,87.21,87.22,86.93,86.99,36523.0,84.9593,84.969,84.6865,84.7449,36523.0
2018-11-15 14:20:00,86.99,87.11,86.95,87.0,17513.0,84.7449,84.8618,84.706,84.7547,17513.0
2018-11-15 14:25:00,87.03,87.48,86.97,87.48,25986.0,84.7839,85.2223,84.7254,85.2223,25986.0
2018-11-15 14:30:00,87.49,87.65,87.45,87.55,18556.0,85.232,85.3879,85.1931,85.2905,18556.0
2018-11-15 14:35:00,87.56,87.58,87.26,87.31,19278.0,85.3002,85.3197,85.008,85.0567,19278.0
2018-11-15 14:40:00,87.32,87.35,87.15,87.22,19438.0,85.0664,85.0956,84.9008,84.969,19438.0
2018-11-15 14:45:00,87.21,87.42,87.2,87.27,14478.0,84.9593,85.1638,84.9495,85.0177,14478.0
2018-11-15 14:50:00,87.26,87.29,87.09,87.24,23301.0,85.008,85.0372,84.8424,84.9885,23301.0
2018-11-15 14:55:00,87.25,87.35,87.13,87.31,24189.0,84.9982,85.0956,84.8813,85.0567,24189.0
2018-11-15 15:00:00,87.32,87.32,86.52,86.85,53381.0,85.0664,85.0664,84.2871,84.6085,53381.0
2018-11-15 15:05:00,86.85,87.18,86.85,87.08,22719.0,84.6085,84.93,84.6085,84.8326,22719.0
2018-11-15 15:10:00,87.1,87.31,87.09,87.28,35155.0,84.8521,85.0567,84.8424,85.0274,35155.0
2018-11-15 15:15:00,87.3,87.31,86.99,87.01,49186.0,85.0469,85.0567,84.7449,84.7644,49186.0
2018-11-15 15:20:00,87.0,87.19,86.97,87.03,71301.0,84.7547,84.9398,84.7254,84.7839,71301.0
2018-11-15 15:25:00,87.02,87.14,86.93,87.06,53335.0,84.7742,84.8911,84.6865,84.8131,53335.0
2018-11-15 15:30:00,87.06,87.42,87.06,87.28,47054.0,84.8131,85.1638,84.8131,85.0274,47054.0
2018-11-15 15:35:00,87.31,87.67,87.31,87.67,63384.0,85.0567,85.4074,85.0567,85.4074,63384.0
2018-11-15 15:40:00,87.68,87.77,87.57,87.71,96446.0,85.4171,85.5048,85.31,85.4463,96446.0
2018-11-15 15:45:00,87.71,87.84,87.63,87.8,163727.0,85.4463,85.573,85.3684,85.534,163727.0
2018-11-15 15:50:00,87.8,88.24,87.7,88.14,132194.0,85.534,85.9627,85.4366,85.8653,132194.0
2018-11-15 15:55:00,88.13,88.28,87.89,88.25,332966.0,85.8555,86.0016,85.6217,85.9724,332966.0
2018-11-16 09:30:00,87.45,87.88,86.86,86.93,125783.0,85.1931,85.612,84.6183,84.6865,125783.0
2018-11-16 09:35:00,87.02,87.1,86.43,86.55,23509.0,84.7742,84.8521,84.1994,84.3163,23509.0
2018-11-16 09:40:00,86.47,87.05,86.44,86.73,50149.0,84.2384,84.8034,84.2091,84.4916,50149.0
2018-11-16 09:45:00,86.77,87.19,86.72,86.84,40483.0,84.5306,84.9398,84.4819,84.5988,40483.0
2018-11-16 09:50:00,86.86,86.96,86.67,86.84,62392.0,84.6183,84.7157,84.4332,84.5988,62392.0
2018-11-16 09:55:00,86.81,86.81,86.42,86.6,27915.0,84.5696,84.5696,84.1896,84.365,27915.0
2018-11-16 10:00:00,86.58,86.84,86.53,86.68,16985.0,84.3455,84.5988,84.2968,84.4429,16985.0
2018-11-16 10:05:00,86.64,86.64,86.32,86.34,27472.0,84.404,84.404,84.0922,84.1117,27472.0
2018-11-16 10:10:00,86.28,86.7,86.25,86.68,30097.0,84.0533,84.4624,84.024,84.4429,30097.0
2018-11-16 10:15:00,86.68,87.01,86.66,86.99,58991.0,84.4429,84.7644,84.4234,84.7449,58991.0
2018-11-16 10:20:00,86.93,86.98,86.57,86.63,46612.0,84.6865,84.7352,84.3358,84.3942,46612.0
2018-11-16 10:25:00,86.6,86.97,86.45,86.91,68034.0,84.365,84.7254,84.2189,84.667,68034.0
2018-11-16 10:30:00,86.93,86.98,86.74,86.83,31593.0,84.6865,84.7352,84.5014,84.5891,31593.0
2018-11-16 10:35:00,86.82,87.01,86.76,86.97,23650.0,84.5793,84.7644,84.5209,84.7254,23650.0
2018-11-16 10:40:00,86.93,87.02,86.88,86.91,19456.0,84.6865,84.7742,84.6378,84.667,19456.0
2018-11-16 10:45:00,86.91,86.96,86.73,86.78,33745.0,84.667,84.7157,84.4916,84.5404,33745.0
2018-11-16 10:50:00,86.77,86.78,86.5,86.61,24268.0,84.5306,84.5404,84.2676,84.3747,24268.0
2018-11-16 10:55:00,86.61,86.63,86.17,86.17,16116.0,84.3747,84.3942,83.9461,83.9461,16116.0
2018-11-16 11:00:00,86.2,86.29,86.05,86.05,15258.0,83.9753,84.063,83.8292,83.8292,15258.0
2018-11-16 11:05:00,86.05,86.14,85.93,85.93,18954.0,83.8292,83.9169,83.7123,83.7123,18954.0
2018-11-16 11:10:00,85.94,86.04,85.72,85.83,26250.0,83.722,83.8194,83.5077,83.6149,26250.0
2018-11-16 11:15:00,85.8,86.13,85.8,86.05,27340.0,83.5856,83.9071,83.5856,83.8292,27340.0
2018-11-16 11:20:00,86.01,86.04,85.85,86.04,11088.0,83.7902,83.8194,83.6344,83.8194,11088.0
2018-11-16 11:25:00,86.03,86.15,85.98,85.98,24368.0,83.8097,83.9266,83.761,83.761,24368.0
2018-11-16 11:30:00,86.01,86.13,85.66,85.82,23761.0,83.7902,83.9071,83.4493,83.6051,23761.0
2018-11-16 11:35:00,85.84,85.9,85.75,85.75,5894.0,83.6246,83.6831,83.5369,83.5369,5894.0
2018-11-16 11:40:00,85.75,85.76,85.46,85.47,17937.0,83.5369,83.5467,83.2544,83.2642,17937.0
2018-11-16 11:45:00,85.47,85.66,85.42,85.42,40381.0,83.2642,83.4493,83.2155,83.2155,40381.0
2018-11-16 11:50:00,85.4,85.42,85.26,85.3,35259.0,83.196,83.2155,83.0596,83.0985,35259.0
2018-11-16 11:55:00,85.29,85.3,85.03,85.15,33543.0,83.0888,83.0985,82.8355,82.9524,33543.0
2018-11-16 12:00:00,85.18,85.26,85.02,85.14,9763.0,82.9816,83.0596,82.8258,82.9427,9763.0
2018-11-16 12:05:00,85.18,85.4,85.16,85.37,16905.0,82.9816,83.196,82.9622,83.1667,16905.0
2018-11-16 12:10:00,85.36,85.43,85.31,85.38,25572.0,83.157,83.2252,83.1083,83.1765,25572.0
2018-11-16 12:15:00,85.39,85.44,85.26,85.42,8633.0,83.1862,83.2349,83.0596,83.2155,8633.0
2018-11-16 12:20:00,85.42,85.45,85.33,85.39,11926.0,83.2155,83.2447,83.1278,83.1862,11926.0
2018-11-16 12:25:00,85.43,85.46,85.24,85.24,17756.0,83.2252,83.2544,83.0401,83.0401,17756.0
2018-11-16 12:30:00,85.23,85.59,85.13,85.57,10930.0,83.0304,83.3811,82.9329,83.3616,10930.0
2018-11-16 12:35:00,85.62,85.96,85.62,85.68,25911.0,83.4103,83.7415,83.4103,83.4687,25911.0
2018-11-16 12:40:00,85.71,85.94,85.7,85.72,30264.0,83.498,83.722,83.4882,83.5077,30264.0
2018-11-16 12:45:00,85.74,86.1,85.74,85.96,52733.0,83.5272,83.8779,83.5272,83.7415,52733.0
2018-11-16 12:50:00,85.97,85.97,85.65,85.65,15255.0,83.7513,83.7513,83.4395,83.4395,15255.0
2018-11-16 12:55:00,85.62,85.76,85.49,85.72,13960.0,83.4103,83.5467,83.2836,83.5077,13960.0
2018-11-16 13:00:00,85.74,85.86,85.64,85.64,24894.0,83.5272,83.6441,83.4298,83.4298,24894.0
2018-11-16 13:05:00,85.67,85.68,85.42,85.5,18602.0,83.459,83.4687,83.2155,83.2934,18602.0
2018-11-16 13:10:00,85.47,85.59,85.41,85.57,10102.0,83.2642,83.3811,83.2057,83.3616,10102.0
2018-11-16 13:15:00,85.59,85.66,85.5,85.55,25628.0,83.3811,83.4493,83.2934,83.3421,25628.0
2018-11-16 13:20:00,85.53,85.6,85.45,85.6,6624.0,83.3226,83.3908,83.2447,83.3908,6624.0
2018-11-16 13:25:00,85.59,85.59,85.45,85.48,15639.0,83.3811,83.3811,83.2447,83.2739,15639.0
2018-11-16 13:30:00,85.47,85.5,85.4,85.42,13187.0,83.2642,83.2934,83.196,83.2155,13187.0
2018-11-16 13:35:00,85.4,85.47,85.32,85.32,17609.0,83.196,83.2642,83.118,83.118,17609.0
2018-11-16 13:40:00,85.32,85.44,85.2,85.32,42495.0,83.118,83.2349,83.0011,83.118,42495.0
2018-11-16 13:45:00,85.28,85.33,85.23,85.3,10010.0,83.0791,83.1278,83.0304,83.0985,10010.0
2018-11-16 13:50:00,85.33,85.43,85.18,85.24,22744.0,83.1278,83.2252,82.9816,83.0401,22744.0
2018-11-16 13:55:00,85.22,85.36,85.22,85.31,13748.0,83.0206,83.157,83.0206,83.1083,13748.0
2018-11-16 14:00:00,85.32,85.48,85.32,85.38,25453.0,83.118,83.2739,83.118,83.1765,25453.0
2018-11-16 14:05:00,85.42,85.49,85.26,85.26,21402.0,83.2155,83.2836,83.0596,83.0596,21402.0
2018-11-16 14:10:00,85.26,85.43,85.2,85.2,22042.0,83.0596,83.2252,83.0011,83.0011,22042.0
2018-11-16 14:15:00,85.2,85.36,85.16,85.34,24376.0,83.0011,83.157,82.9622,83.1375,24376.0
2018-11-16 14:20:00,85.32,85.33,85.15,85.17,25249.0,83.118,83.1278,82.9524,82.9719,25249.0
2018-11-16 14:25:00,85.13,85.34,84.98,85.28,33357.0,82.9329,83.1375,82.7868,83.0791,33357.0
2018-11-16 14:30:00,85.27,85.52,85.25,85.5,15035.0,83.0693,83.3129,83.0498,83.2934,15035.0
2018-11-16 14:35:00,85.49,85.63,85.44,85.52,116726.0,83.2836,83.42,83.2349,83.3129,116726.0
2018-11-16 14:40:00,85.54,85.65,85.47,85.65,61291.0,83.3324,83.4395,83.2642,83.4395,61291.0
2018-11-16 14:45:00,85.66,85.84,85.65,85.81,13643.0,83.4493,83.6246,83.4395,83.5954,13643.0
2018-11-16 14:50:00,85.8,85.9,85.63,85.9,43664.0,83.5856,83.6831,83.42,83.6831,43664.0
2018-11-16 14:55:00,85.9,86.05,85.88,86.02,33503.0,83.6831,83.8292,83.6636,83.8,33503.0
2018-11-16 15:00:00,86.04,86.09,85.97,85.99,52013.0,83.8194,83.8682,83.7513,83.7707,52013.0
2018-11-16 15:05:00,86.0,86.07,85.91,85.98,99736.0,83.7805,83.8487,83.6928,83.761,99736.0
2018-11-16 15:10:00,85.98,86.07,85.98,86.05,58919.0,83.761,83.8487,83.761,83.8292,58919.0
2018-11-16 15:15:00,86.05,86.21,86.04,86.08,59463.0,83.8292,83.9851,83.8194,83.8584,59463.0
2018-11-16 15:20:00,86.08,86.18,86.0,86.18,124594.0,83.8584,83.9558,83.7805,83.9558,124594.0
2018-11-16 15:25:00,86.19,86.47,86.16,86.39,113915.0,83.9656,84.2384,83.9364,84.1604,113915.0
2018-11-16 15:30:00,86.37,86.46,86.33,86.39,140369.0,84.1409,84.2286,84.102,84.1604,140369.0
2018-11-16 15:35:00,86.39,86.6,86.38,86.56,97727.0,84.1604,84.365,84.1507,84.326,97727.0
2018-11-16 15:40:00,86.57,86.62,86.37,86.37,84831.0,84.3358,84.3845,84.1409,84.1409,84831.0
2018-11-16 15:45:00,86.37,86.43,86.1,86.11,90258.0,84.1409,84.1994,83.8779,83.8876,90258.0
2018-11-16 15:50:00,86.11,86.29,85.92,86.02,204329.0,83.8876,84.063,83.7025,83.8,204329.0
2018-11-16 15:55:00,86.0,86.02,85.9,85.96,158850.0,83.7805,83.8,83.6831,83.7415,158850.0
2018-11-19 09:30:00,86.1,86.21,85.75,85.83,68530.0,83.8779,83.9851,83.5369,83.6149,68530.0
2018-11-19 09:35:00,85.9,85.94,85.35,85.4,53185.0,83.6831,83.722,83.1473,83.196,53185.0
2018-11-19 09:40:00,85.38,85.4,85.14,85.14,23473.0,83.1765,83.196,82.9427,82.9427,23473.0
2018-11-19 09:45:00,85.12,85.55,85.05,85.14,50568.0,82.9232,83.3421,82.855,82.9427,50568.0
2018-11-19 09:50:00,85.15,85.32,84.79,84.9,88602.0,82.9524,83.118,82.6017,82.7089,88602.0
2018-11-19 09:55:00,84.91,85.06,84.56,84.93,75185.0,82.7186,82.8647,82.3776,82.7381,75185.0
2018-11-19 10:00:00,84.94,84.94,84.24,84.26,54306.0,82.7478,82.7478,82.0659,82.0854,54306.0
2018-11-19 10:05:00,84.28,84.3,84.05,84.09,33571.0,82.1049,82.1244,81.8808,81.9198,33571.0
2018-11-19 10:10:00,84.07,84.11,83.8,84.09,50492.0,81.9003,81.9393,81.6373,81.9198,50492.0
2018-11-19 10:15:00,84.11,84.64,84.05,84.45,85413.0,81.9393,82.4556,81.8808,82.2705,85413.0
2018-11-19 10:20:00,84.43,84.54,84.17,84.32,70012.0,82.251,82.3582,81.9977,82.1438,70012.0
2018-11-19 10:25:00,84.28,84.51,84.12,84.33,32409.0,82.1049,82.3289,81.949,82.1536,32409.0
2018-11-19 10:30:00,84.34,84.45,83.88,83.98,35572.0,82.1633,82.2705,81.7152,81.8126,35572.0
2018-11-19 10:35:00,83.95,84.22,83.91,84.14,39569.0,81.7834,82.0464,81.7444,81.9685,39569.0
2018-11-19 10:40:00,84.15,84.29,84.12,84.26,63645.0,81.9782,82.1146,81.949,82.0854,63645.0
2018-11-19 10:45:00,84.3,84.38,84.15,84.29,41059.0,82.1244,82.2023,81.9782,82.1146,41059.0
2018-11-19 10:50:00,84.3,84.72,84.3,84.7,42320.0,82.1244,82.5335,82.1244,82.514,42320.0
2018-11-19 10:55:00,84.68,84.68,84.32,84.4,15062.0,82.4945,82.4945,82.1438,82.2218,15062.0
2018-11-19 11:00:00,84.37,84.53,84.11,84.11,22562.0,82.1925,82.3484,81.9393,81.9393,22562.0
2018-11-19 11:05:00,84.16,84.39,84.07,84.29,29387.0,81.988,82.212,81.9003,82.1146,29387.0
2018-11-19 11:10:00,84.24,84.24,83.85,83.87,33567.0,82.0659,82.0659,81.686,81.7055,33567.0
2018-11-19 11:15:00,83.85,83.85,83.64,83.77,39227.0,81.686,81.686,81.4814,81.608,39227.0
2018-11-19 11:20:00,83.76,83.93,83.65,83.71,28202.0,81.5983,81.7639,81.4911,81.5496,28202.0
2018-11-19 11:25:00,83.68,83.69,83.44,83.67,66746.0,81.5204,81.5301,81.2866,81.5106,66746.0
2018-11-19 11:30:00,83.64,83.75,83.47,83.64,38076.0,81.4814,81.5886,81.3158,81.4814,38076.0
2018-11-19 11:35:00,83.64,83.72,83.54,83.69,38337.0,81.4814,81.5593,81.384,81.5301,38337.0
2018-11-19 11:40:00,83.68,83.68,83.45,83.49,34268.0,81.5204,81.5204,81.2963,81.3353,34268.0
2018-11-19 11:45:00,83.48,83.62,83.38,83.5,33836.0,81.3255,81.4619,81.2281,81.345,33836.0
2018-11-19 11:50:00,83.5,83.5,82.95,83.06,64154.0,81.345,81.345,80.8092,80.9164,64154.0
2018-11-19 11:55:00,83.04,83.49,83.02,83.43,37930.0,80.8969,81.3353,80.8774,81.2768,37930.0
2018-11-19 12:00:00,83.44,83.6,83.26,83.29,34547.0,81.2866,81.4424,81.1112,81.1404,34547.0
2018-11-19 12:05:00,83.27,83.37,83.21,83.28,15077.0,81.1209,81.2184,81.0625,81.1307,15077.0
2018-11-19 12:10:00,83.28,83.58,83.27,83.3,21277.0,81.1307,81.4229,81.1209,81.1502,21277.0
2018-11-19 12:15:00,83.34,83.56,83.33,83.56,24636.0,81.1891,81.4035,81.1794,81.4035,24636.0
2018-11-19 12:20:00,83.55,83.6,83.43,83.43,24119.0,81.3937,81.4424,81.2768,81.2768,24119.0
2018-11-19 12:25:00,83.44,83.53,83.26,83.48,20212.0,81.2866,81.3742,81.1112,81.3255,20212.0
2018-11-19 12:30:00,83.45,83.45,83.05,83.1,34326.0,81.2963,81.2963,80.9066,80.9553,34326.0
2018-11-19 12:35:00,83.11,83.38,83.01,83.34,26827.0,80.9651,81.2281,80.8676,81.1891,26827.0
2018-11-19 12:40:00,83.35,83.59,83.34,83.52,18212.0,81.1989,81.4327,81.1891,81.3645,18212.0
2018-11-19 12:45:00,83.52,83.59,83.43,83.51,24287.0,81.3645,81.4327,81.2768,81.3547,24287.0
2018-11-19 12:50:00,83.52,83.63,83.37,83.37,35408.0,81.3645,81.4716,81.2184,81.2184,35408.0
2018-11-19 12:55:00,83.39,83.46,83.25,83.37,24993.0,81.2378,81.306,81.1015,81.2184,24993.0
2018-11-19 13:00:00,83.38,83.38,83.23,83.32,23703.0,81.2281,81.2281,81.082,81.1696,23703.0
2018-11-19 13:05:00,83.29,83.5,82.97,83.0,56722.0,81.1404,81.345,80.8287,80.8579,56722.0
2018-11-19 13:10:00,82.98,83.17,82.89,83.13,62566.0,80.8384,81.0235,80.7507,80.9846,62566.0
2018-11-19 13:15:00,83.09,83.13,82.9,83.13,19145.0,80.9456,80.9846,80.7605,80.9846,19145.0
2018-11-19 13:20:00,83.2,83.22,83.06,83.06,14644.0,81.0527,81.0722,80.9164,80.9164,14644.0
2018-11-19 13:25:00,83.06,83.23,82.94,83.23,12464.0,80.9164,81.082,80.7995,81.082,12464.0
2018-11-19 13:30:00,83.22,83.25,82.86,82.94,22553.0,81.0722,81.1015,80.7215,80.7995,22553.0
2018-11-19 13:35:00,82.92,83.37,82.92,83.33,42519.0,80.78,81.2184,80.78,81.1794,42519.0
2018-11-19 13:40:00,83.31,83.5,83.15,83.5,27391.0,81.1599,81.345,81.004,81.345,27391.0
2018-11-19 13:45:00,83.48,83.52,83.27,83.27,21447.0,81.3255,81.3645,81.1209,81.1209,21447.0
2018-11-19 13:50:00,83.28,83.28,83.01,83.17,49045.0,81.1307,81.1307,80.8676,81.0235,49045.0
2018-11-19 13:55:00,83.17,83.39,83.17,83.25,31948.0,81.0235,81.2378,81.0235,81.1015,31948.0
2018-11-19 14:00:00,83.27,83.3,82.82,82.82,21150.0,81.1209,81.1502,80.6826,80.6826,21150.0
2018-11-19 14:05:00,82.86,83.11,82.77,83.07,33662.0,80.7215,80.9651,80.6338,80.9261,33662.0
2018-11-19 14:10:00,83.05,83.05,82.89,82.93,13131.0,80.9066,80.9066,80.7507,80.7897,13131.0
2018-11-19 14:15:00,82.91,83.18,82.84,83.07,25838.0,80.7702,81.0333,80.702,80.9261,25838.0
2018-11-19 14:20:00,83.09,83.16,82.8,83.05,38089.0,80.9456,81.0138,80.6631,80.9066,38089.0
2018-11-19 14:25:00,83.03,83.08,82.76,82.95,30848.0,80.8871,80.9358,80.6241,80.8092,30848.0
2018-11-19 14:30:00,82.92,83.03,82.72,83.01,22697.0,80.78,80.8871,80.5851,80.8676,22697.0
2018-11-19 14:35:00,83.0,83.02,82.73,83.02,24176.0,80.8579,80.8774,80.5949,80.8774,24176.0
2018-11-19 14:40:00,83.06,83.15,82.97,83.01,20942.0,80.9164,81.004,80.8287,80.8676,20942.0
2018-11-19 14:45:00,82.99,83.14,82.88,83.0,18793.0,80.8482,80.9943,80.741,80.8579,18793.0
2018-11-19 14:50:00,83.02,83.17,82.88,83.14,19981.0,80.8774,81.0235,80.741,80.9943,19981.0
2018-11-19 14:55:00,83.17,83.17,83.06,83.11,21053.0,81.0235,81.0235,80.9164,80.9651,21053.0
2018-11-19 15:00:00,83.12,83.24,82.92,83.21,33519.0,80.9748,81.0917,80.78,81.0625,33519.0
2018-11-19 15:05:00,83.2,83.32,83.12,83.19,41688.0,81.0527,81.1696,80.9748,81.043,41688.0
2018-11-19 15:10:00,83.2,83.39,83.14,83.39,99707.0,81.0527,81.2378,80.9943,81.2378,99707.0
2018-11-19 15:15:00,83.38,83.44,83.23,83.32,143299.0,81.2281,81.2866,81.082,81.1696,143299.0
2018-11-19 15:20:00,83.32,83.59,83.31,83.43,73620.0,81.1696,81.4327,81.1599,81.2768,73620.0
2018-11-19 15:25:00,83.42,83.51,83.32,83.51,52087.0,81.2671,81.3547,81.1696,81.3547,52087.0
2018-11-19 15:30:00,83.5,83.55,83.31,83.4,57817.0,81.345,81.3937,81.1599,81.2476,57817.0
2018-11-19 15:35:00,83.38,83.39,83.22,83.32,112451.0,81.2281,81.2378,81.0722,81.1696,112451.0
2018-11-19 15:40:00,83.29,83.31,83.07,83.31,56428.0,81.1404,81.1599,80.9261,81.1599,56428.0
2018-11-19 15:45:00,83.31,83.36,82.95,82.97,162110.0,81.1599,81.2086,80.8092,80.8287,162110.0
2018-11-19 15:50:00,82.98,82.99,82.83,82.87,97553.0,80.8384,80.8482,80.6923,80.7313,97553.0
2018-11-19 15:55:00,82.86,83.08,82.85,83.03,116077.0,80.7215,80.9358,80.7118,80.8871,116077.0
2018-11-20 09:30:00,80.82,81.5,80.42,81.25,155379.0,78.7342,79.3966,78.3445,79.1531,155379.0
2018-11-20 09:35:00,81.16,81.94,81.04,81.7,109244.0,79.0654,79.8253,78.9485,79.5915,109244.0
2018-11-20 09:40:00,81.67,82.18,81.45,82.15,95447.0,79.5622,80.0591,79.3479,80.0298,95447.0
2018-11-20 09:45:00,82.13,82.18,81.66,81.79,119119.0,80.0104,80.0591,79.5525,79.6791,119119.0
2018-11-20 09:50:00,81.84,81.89,81.12,81.33,120311.0,79.7278,79.7766,79.0264,79.231,120311.0
2018-11-20 09:55:00,81.29,81.31,80.94,81.2,56519.0,79.192,79.2115,78.8511,79.1044,56519.0
2018-11-20 10:00:00,81.16,81.41,81.08,81.2,74048.0,79.0654,79.3089,78.9875,79.1044,74048.0
2018-11-20 10:05:00,81.17,81.32,81.04,81.12,72624.0,79.0751,79.2213,78.9485,79.0264,72624.0
2018-11-20 10:10:00,81.11,81.19,81.04,81.1,76766.0,79.0167,79.0946,78.9485,79.0069,76766.0
2018-11-20 10:15:00,81.1,81.67,81.05,81.67,91653.0,79.0069,79.5622,78.9582,79.5622,91653.0
2018-11-20 10:20:00,81.67,82.37,81.65,82.18,96577.0,79.5622,80.2442,79.5427,80.0591,96577.0
2018-11-20 10:25:00,82.18,82.43,82.01,82.08,80693.0,80.0591,80.3026,79.8935,79.9617,80693.0
2018-11-20 10:30:00,82.14,82.41,81.95,82.17,46078.0,80.0201,80.2831,79.835,80.0493,46078.0
2018-11-20 10:35:00,82.17,82.77,82.1,82.51,40475.0,80.0493,80.6338,79.9811,80.3806,40475.0
2018-11-20 10:40:00,82.52,82.64,82.34,82.44,59429.0,80.3903,80.5072,80.2149,80.3124,59429.0
2018-11-20 10:45:00,82.45,82.49,82.17,82.42,48905.0,80.3221,80.3611,80.0493,80.2929,48905.0
2018-11-20 10:50:00,82.43,82.88,82.25,82.87,54502.0,80.3026,80.741,80.1273,80.7313,54502.0
2018-11-20 10:55:00,82.89,82.92,82.55,82.69,28222.0,80.7507,80.78,80.4195,80.5559,28222.0
2018-11-20 11:00:00,82.71,82.82,82.49,82.51,30644.0,80.5754,80.6826,80.3611,80.3806,30644.0
2018-11-20 11:05:00,82.44,82.67,82.33,82.58,62471.0,80.3124,80.5364,80.2052,80.4487,62471.0
2018-11-20 11:10:00,82.58,82.69,82.27,82.38,37328.0,80.4487,80.5559,80.1467,80.2539,37328.0
2018-11-20 11:15:00,82.3,82.36,82.1,82.1,44467.0,80.176,80.2344,79.9811,79.9811,44467.0
2018-11-20 11:20:00,82.1,82.19,81.97,82.03,28504.0,79.9811,80.0688,79.8545,79.9129,28504.0
2018-11-20 11:25:00,82.01,82.18,81.86,81.86,44258.0,79.8935,80.0591,79.7473,79.7473,44258.0
2018-11-20 11:30:00,81.91,82.19,81.87,81.98,75053.0,79.796,80.0688,79.7571,79.8642,75053.0
2018-11-20 11:35:00,81.97,82.63,81.96,82.57,56546.0,79.8545,80.4975,79.8447,80.439,56546.0
2018-11-20 11:40:00,82.58,83.14,82.47,82.93,54137.0,80.4487,80.9943,80.3416,80.7897,54137.0
2018-11-20 11:45:00,82.94,83.09,82.68,83.0,58635.0,80.7995,80.9456,80.5462,80.8579,58635.0
2018-11-20 11:50:00,83.02,83.19,82.8,82.95,38596.0,80.8774,81.043,80.6631,80.8092,38596.0
2018-11-20 11:55:00,82.94,83.09,82.76,82.98,76349.0,80.7995,80.9456,80.6241,80.8384,76349.0
2018-11-20 12:00:00,83.03,83.28,82.83,83.24,30961.0,80.8871,81.1307,80.6923,81.0917,30961.0
2018-11-20 12:05:00,83.22,83.24,82.93,82.93,32337.0,81.0722,81.0917,80.7897,80.7897,32337.0
2018-11-20 12:10:00,82.93,82.98,82.74,82.81,17355.0,80.7897,80.8384,80.6046,80.6728,17355.0
2018-11-20 12:15:00,82.77,82.87,82.46,82.59,33269.0,80.6338,80.7313,80.3318,80.4585,33269.0
2018-11-20 12:20:00,82.57,82.71,82.54,82.71,16523.0,80.439,80.5754,80.4098,80.5754,16523.0
2018-11-20 12:25:00,82.69,82.97,82.67,82.79,21097.0,80.5559,80.8287,80.5364,80.6533,21097.0
2018-11-20 12:30:00,82.83,83.01,82.82,82.82,10468.0,80.6923,80.8676,80.6826,80.6826,10468.0
2018-11-20 12:35:00,82.8,82.83,82.49,82.5,8802.0,80.6631,80.6923,80.3611,80.3708,8802.0
2018-11-20 12:40:00,82.49,82.6,82.4,82.4,19687.0,80.3611,80.4682,80.2734,80.2734,19687.0
2018-11-20 12:45:00,82.41,82.7,82.32,82.67,58008.0,80.2831,80.5656,80.1955,80.5364,58008.0
2018-11-20 12:50:00,82.67,83.22,82.65,83.22,74000.0,80.5364,81.0722,80.5169,81.0722,74000.0
2018-11-20 12:55:00,83.21,83.43,82.73,82.73,99626.0,81.0625,81.2768,80.5949,80.5949,99626.0
2018-11-20 13:00:00,82.71,82.88,82.63,82.73,18029.0,80.5754,80.741,80.4975,80.5949,18029.0
2018-11-20 13:05:00,82.73,83.05,82.71,82.97,82707.0,80.5949,80.9066,80.5754,80.8287,82707.0
2018-11-20 13:10:00,82.92,83.0,82.74,82.98,15977.0,80.78,80.8579,80.6046,80.8384,15977.0
2018-11-20 13:15:00,82.98,83.26,82.82,82.82,109262.0,80.8384,81.1112,80.6826,80.6826,109262.0
2018-11-20 13:20:00,82.75,82.75,82.25,82.25,79536.0,80.6144,80.6144,80.1273,80.1273,79536.0
2018-11-20 13:25:00,82.23,82.47,82.23,82.36,15991.0,80.1078,80.3416,80.1078,80.2344,15991.0
2018-11-20 13:30:00,82.35,82.43,82.23,82.41,12013.0,80.2247,80.3026,80.1078,80.2831,12013.0
2018-11-20 13:35:00,82.42,82.42,82.26,82.31,15121.0,80.2929,80.2929,80.137,80.1857,15121.0
2018-11-20 13:40:00,82.27,82.69,82.22,82.59,29480.0,80.1467,80.5559,80.098,80.4585,29480.0
2018-11-20 13:45:00,82.61,82.69,82.44,82.65,13492.0,80.478,80.5559,80.3124,80.5169,13492.0
2018-11-20 13:50:00,82.65,82.67,82.41,82.43,44191.0,80.5169,80.5364,80.2831,80.3026,44191.0
2018-11-20 13:55:00,82.43,82.5,82.25,82.28,21684.0,80.3026,80.3708,80.1273,80.1565,21684.0
2018-11-20 14:00:00,82.28,82.4,82.14,82.38,80632.0,80.1565,80.2734,80.0201,80.2539,80632.0
2018-11-20 14:05:00,82.38,82.51,82.23,82.38,62812.0,80.2539,80.3806,80.1078,80.2539,62812.0
2018-11-20 14:10:00,82.37,82.79,82.34,82.76,27436.0,80.2442,80.6533,80.2149,80.6241,27436.0
2018-11-20 14:15:00,82.75,82.78,82.63,82.63,30472.0,80.6144,80.6436,80.4975,80.4975,30472.0
2018-11-20 14:20:00,82.61,82.63,82.36,82.43,26505.0,80.478,80.4975,80.2344,80.3026,26505.0
2018-11-20 14:25:00,82.37,82.54,82.33,82.5,36852.0,80.2442,80.4098,80.2052,80.3708,36852.0
2018-11-20 14:30:00,82.48,82.73,82.42,82.72,22118.0,80.3513,80.5949,80.2929,80.5851,22118.0
2018-11-20 14:35:00,82.72,82.76,82.56,82.6,20035.0,80.5851,80.6241,80.4293,80.4682,20035.0
2018-11-20 14:40:00,82.6,82.67,82.39,82.39,34407.0,80.4682,80.5364,80.2637,80.2637,34407.0
2018-11-20 14:45:00,82.41,82.51,82.35,82.36,16413.0,80.2831,80.3806,80.2247,80.2344,16413.0
2018-11-20 14:50:00,82.37,82.61,82.36,82.45,51417.0,80.2442,80.478,80.2344,80.3221,51417.0
2018-11-20 14:55:00,82.43,82.65,82.38,82.59,24679.0,80.3026,80.5169,80.2539,80.4585,24679.0
2018-11-20 15:00:00,82.57,82.8,82.38,82.42,29801.0,80.439,80.6631,80.2539,80.2929,29801.0
2018-11-20 15:05:00,82.41,82.43,82.17,82.43,44535.0,80.2831,80.3026,80.0493,80.3026,44535.0
2018-11-20 15:10:00,82.42,82.67,82.37,82.62,42607.0,80.2929,80.5364,80.2442,80.4877,42607.0
2018-11-20 15:15:00,82.61,82.89,82.53,82.89,85297.0,80.478,80.7507,80.4,80.7507,85297.0
2018-11-20 15:20:00,82.89,82.94,82.8,82.81,37970.0,80.7507,80.7995,80.6631,80.6728,37970.0
2018-11-20 15:25:00,82.8,83.14,82.71,82.99,54650.0,80.6631,80.9943,80.5754,80.8482,54650.0
2018-11-20 15:30:00,83.01,83.07,82.82,83.03,69937.0,80.8676,80.9261,80.6826,80.8871,69937.0
2018-11-20 15:35:00,83.01,83.03,82.87,83.02,57156.0,80.8676,80.8871,80.7313,80.8774,57156.0
2018-11-20 15:40:00,83.04,83.04,82.76,82.83,105131.0,80.8969,80.8969,80.6241,80.6923,105131.0
2018-11-20 15:45:00,82.83,82.93,82.66,82.69,77526.0,80.6923,80.7897,80.5267,80.5559,77526.0
2018-11-20 15:50:00,82.71,82.86,82.67,82.85,128419.0,80.5754,80.7215,80.5364,80.7118,128419.0
2018-11-20 15:55:00,82.84,83.2,82.78,83.02,342410.0,80.702,81.0527,80.6436,80.8774,342410.0
2018-11-21 09:30:00,83.94,85.13,83.75,83.87,74621.0,81.7736,82.9329,81.5886,81.7055,74621.0
2018-11-21 09:35:00,83.83,84.23,83.46,83.98,25761.0,81.6665,82.0562,81.306,81.8126,25761.0
2018-11-21 09:40:00,83.85,84.05,83.46,83.97,38700.0,81.686,81.8808,81.306,81.8029,38700.0
2018-11-21 09:45:00,84.0,84.1,83.66,83.68,55485.0,81.8321,81.9295,81.5009,81.5204,55485.0
2018-11-21 09:50:00,83.72,84.0,83.43,84.0,29970.0,81.5593,81.8321,81.2768,81.8321,29970.0
2018-11-21 09:55:00,84.02,84.24,83.87,84.08,16522.0,81.8516,82.0659,81.7055,81.91,16522.0
2018-11-21 10:00:00,84.09,84.51,83.84,84.51,49973.0,81.9198,82.3289,81.6762,82.3289,49973.0
2018-11-21 10:05:00,84.51,84.63,84.03,84.08,30397.0,82.3289,82.4458,81.8613,81.91,30397.0
2018-11-21 10:10:00,84.1,84.49,84.09,84.21,46634.0,81.9295,82.3095,81.9198,82.0367,46634.0
2018-11-21 10:15:00,84.24,84.73,84.24,84.66,36438.0,82.0659,82.5433,82.0659,82.4751,36438.0
2018-11-21 10:20:00,84.67,84.83,84.55,84.78,25368.0,82.4848,82.6407,82.3679,82.592,25368.0
2018-11-21 10:25:00,84.85,84.88,84.62,84.65,16514.0,82.6602,82.6894,82.4361,82.4653,16514.0
2018-11-21 10:30:00,84.6,84.64,84.41,84.5,25653.0,82.4166,82.4556,82.2315,82.3192,25653.0
2018-11-21 10:35:00,84.5,84.91,84.45,84.58,72851.0,82.3192,82.7186,82.2705,82.3971,72851.0
2018-11-21 10:40:00,84.56,84.8,84.46,84.63,43076.0,82.3776,82.6115,82.2802,82.4458,43076.0
2018-11-21 10:45:00,84.64,84.66,84.33,84.4,26188.0,82.4556,82.4751,82.1536,82.2218,26188.0
2018-11-21 10:50:00,84.39,84.63,84.25,84.48,45147.0,82.212,82.4458,82.0756,82.2997,45147.0
2018-11-21 10:55:00,84.48,84.48,84.0,84.15,23427.0,82.2997,82.2997,81.8321,81.9782,23427.0
2018-11-21 11:00:00,84.12,84.38,84.03,84.38,17410.0,81.949,82.2023,81.8613,82.2023,17410.0
2018-11-21 11:05:00,84.38,84.7,84.32,84.67,34752.0,82.2023,82.514,82.1438,82.4848,34752.0
2018-11-21 11:10:00,84.68,84.9,84.62,84.9,16701.0,82.4945,82.7089,82.4361,82.7089,16701.0
2018-11-21 11:15:00,84.88,85.0,84.74,85.0,26689.0,82.6894,82.8063,82.553,82.8063,26689.0
2018-11-21 11:20:00,84.98,85.25,84.91,85.25,38490.0,82.7868,83.0498,82.7186,83.0498,38490.0
2018-11-21 11:25:00,85.25,85.48,84.83,84.92,37951.0,83.0498,83.2739,82.6407,82.7284,37951.0
2018-11-21 11:30:00,84.91,85.1,84.9,84.99,26782.0,82.7186,82.9037,82.7089,82.7965,26782.0
2018-11-21 11:35:00,84.99,85.04,84.8,84.8,15902.0,82.7965,82.8453,82.6115,82.6115,15902.0
2018-11-21 11:40:00,84.77,84.77,84.52,84.68,20155.0,82.5822,82.5822,82.3387,82.4945,20155.0
2018-11-21 11:45:00,84.69,84.85,84.61,84.68,28208.0,82.5043,82.6602,82.4264,82.4945,28208.0
2018-11-21 11:50:00,84.68,84.7,84.42,84.52,19579.0,82.4945,82.514,82.2413,82.3387,19579.0
2018-11-21 11:55:00,84.55,84.55,84.24,84.46,12529.0,82.3679,82.3679,82.0659,82.2802,12529.0
2018-11-21 12:00:00,84.5,84.57,84.3,84.36,8394.0,82.3192,82.3874,82.1244,82.1828,8394.0
2018-11-21 12:05:00,84.33,84.44,84.3,84.34,10036.0,82.1536,82.2607,82.1244,82.1633,10036.0
2018-11-21 12:10:00,84.38,84.4,84.31,84.38,7551.0,82.2023,82.2218,82.1341,82.2023,7551.0
2018-11-21 12:15:00,84.4,84.43,84.31,84.43,11032.0,82.2218,82.251,82.1341,82.251,11032.0
2018-11-21 12:20:00,84.41,84.51,84.36,84.37,6823.0,82.2315,82.3289,82.1828,82.1925,6823.0
2018-11-21 12:25:00,84.37,84.38,84.17,84.2,72247.0,82.1925,82.2023,81.9977,82.0269,72247.0
2018-11-21 12:30:00,84.2,84.21,84.13,84.17,12748.0,82.0269,82.0367,81.9587,81.9977,12748.0
2018-11-21 12:35:00,84.18,84.19,83.93,83.97,8961.0,82.0075,82.0172,81.7639,81.8029,8961.0
2018-11-21 12:40:00,84.0,84.32,83.93,84.29,20799.0,81.8321,82.1438,81.7639,82.1146,20799.0
2018-11-21 12:45:00,84.3,84.38,84.21,84.33,23561.0,82.1244,82.2023,82.0367,82.1536,23561.0
2018-11-21 12:50:00,84.3,84.33,84.24,84.33,10969.0,82.1244,82.1536,82.0659,82.1536,10969.0
2018-11-21 12:55:00,84.33,84.42,84.32,84.32,10201.0,82.1536,82.2413,82.1438,82.1438,10201.0
2018-11-21 13:00:00,84.35,84.35,84.12,84.28,10733.0,82.1731,82.1731,81.949,82.1049,10733.0
2018-11-21 13:05:00,84.26,84.38,84.22,84.25,5584.0,82.0854,82.2023,82.0464,82.0756,5584.0
2018-11-21 13:10:00,84.28,84.39,84.25,84.38,5517.0,82.1049,82.212,82.0756,82.2023,5517.0
2018-11-21 13:15:00,84.41,84.41,84.29,84.31,23392.0,82.2315,82.2315,82.1146,82.1341,23392.0
2018-11-21 13:20:00,84.32,84.32,84.07,84.14,10108.0,82.1438,82.1438,81.9003,81.9685,10108.0
2018-11-21 13:25:00,84.18,84.29,84.16,84.27,7214.0,82.0075,82.1146,81.988,82.0951,7214.0
2018-11-21 13:30:00,84.23,84.34,84.2,84.3,10168.0,82.0562,82.1633,82.0269,82.1244,10168.0
2018-11-21 13:35:00,84.29,84.34,84.23,84.28,6907.0,82.1146,82.1633,82.0562,82.1049,6907.0
2018-11-21 13:40:00,84.29,84.55,84.29,84.52,8707.0,82.1146,82.3679,82.1146,82.3387,8707.0
2018-11-21 13:45:00,84.52,84.53,84.39,84.44,5840.0,82.3387,82.3484,82.212,82.2607,5840.0
2018-11-21 13:50:00,84.44,84.51,84.38,84.51,8662.0,82.2607,82.3289,82.2023,82.3289,8662.0
2018-11-21 13:55:00,84.53,84.65,84.5,84.64,15024.0,82.3484,82.4653,82.3192,82.4556,15024.0
2018-11-21 14:00:00,84.62,84.64,84.53,84.62,14656.0,82.4361,82.4556,82.3484,82.4361,14656.0
2018-11-21 14:05:00,84.62,84.74,84.59,84.69,24952.0,82.4361,82.553,82.4069,82.5043,24952.0
2018-11-21 14:10:00,84.69,84.79,84.64,84.67,14950.0,82.5043,82.6017,82.4556,82.4848,14950.0
2018-11-21 14:15:00,84.67,84.69,84.54,84.61,11853.0,82.4848,82.5043,82.3582,82.4264,11853.0
2018-11-21 14:20:00,84.57,84.63,84.51,84.61,12296.0,82.3874,82.4458,82.3289,82.4264,12296.0
2018-11-21 14:25:00,84.58,84.62,84.53,84.53,11606.0,82.3971,82.4361,82.3484,82.3484,11606.0
2018-11-21 14:30:00,84.56,84.58,84.37,84.42,18464.0,82.3776,82.3971,82.1925,82.2413,18464.0
2018-11-21 14:35:00,84.42,84.42,84.25,84.27,19737.0,82.2413,82.2413,82.0756,82.0951,19737.0
2018-11-21 14:40:00,84.27,84.4,84.2,84.24,23237.0,82.0951,82.2218,82.0269,82.0659,23237.0
2018-11-21 14:45:00,84.24,84.24,84.08,84.08,12368.0,82.0659,82.0659,81.91,81.91,12368.0
2018-11-21 14:50:00,84.12,84.15,84.03,84.1,17586.0,81.949,81.9782,81.8613,81.9295,17586.0
2018-11-21 14:55:00,84.08,84.25,84.07,84.25,21019.0,81.91,82.0756,81.9003,82.0756,21019.0
2018-11-21 15:00:00,84.25,84.28,84.09,84.17,37394.0,82.0756,82.1049,81.9198,81.9977,37394.0
2018-11-21 15:05:00,84.15,84.51,84.15,84.51,12305.0,81.9782,82.3289,81.9782,82.3289,12305.0
2018-11-21 15:10:00,84.53,84.54,84.29,84.29,14651.0,82.3484,82.3582,82.1146,82.1146,14651.0
2018-11-21 15:15:00,84.29,84.36,84.17,84.19,10428.0,82.1146,82.1828,81.9977,82.0172,10428.0
2018-11-21 15:20:00,84.15,84.22,84.14,84.14,12307.0,81.9782,82.0464,81.9685,81.9685,12307.0
2018-11-21 15:25:00,84.17,84.26,84.16,84.21,18487.0,81.9977,82.0854,81.988,82.0367,18487.0
2018-11-21 15:30:00,84.19,84.19,83.98,84.07,26613.0,82.0172,82.0172,81.8126,81.9003,26613.0
2018-11-21 15:35:00,84.05,84.07,83.96,84.01,19227.0,81.8808,81.9003,81.7931,81.8418,19227.0
2018-11-21 15:40:00,84.0,84.03,83.94,83.97,28480.0,81.8321,81.8613,81.7736,81.8029,28480.0
2018-11-21 15:45:00,83.99,84.16,83.99,84.08,48532.0,81.8224,81.988,81.8224,81.91,48532.0
2018-11-21 15:50:00,84.09,84.13,84.04,84.09,48720.0,81.9198,81.9587,81.8711,81.9198,48720.0
2018-11-21 15:55:00,84.08,84.12,84.01,84.02,155665.0,81.91,81.949,81.8418,81.8516,155665.0
2018-11-23 09:30:00,83.82,84.05,83.51,83.89,52341.0,81.6567,81.8808,81.3547,81.7249,52341.0
2018-11-23 09:35:00,83.8,84.25,83.61,84.08,46211.0,81.6373,82.0756,81.4522,81.91,46211.0
2018-11-23 09:40:00,84.03,84.12,83.72,83.85,28735.0,81.8613,81.949,81.5593,81.686,28735.0
2018-11-23 09:45:00,83.84,84.1,83.74,83.74,40146.0,81.6762,81.9295,81.5788,81.5788,40146.0
2018-11-23 09:50:00,83.69,83.69,83.51,83.63,22736.0,81.5301,81.5301,81.3547,81.4716,22736.0
2018-11-23 09:55:00,83.66,83.95,83.63,83.81,19411.0,81.5009,81.7834,81.4716,81.647,19411.0
2018-11-23 10:00:00,83.81,84.08,83.79,84.0,30222.0,81.647,81.91,81.6275,81.8321,30222.0
2018-11-23 10:05:00,83.98,83.98,83.73,83.73,21926.0,81.8126,81.8126,81.5691,81.5691,21926.0
2018-11-23 10:10:00,83.71,83.84,83.41,83.45,26220.0,81.5496,81.6762,81.2573,81.2963,26220.0
2018-11-23 10:15:00,83.45,83.46,83.15,83.36,32519.0,81.2963,81.306,81.004,81.2086,32519.0
2018-11-23 10:20:00,83.37,83.4,83.12,83.2,24953.0,81.2184,81.2476,80.9748,81.0527,24953.0
2018-11-23 10:25:00,83.21,83.34,82.95,82.95,40379.0,81.0625,81.1891,80.8092,80.8092,40379.0
2018-11-23 10:30:00,82.95,83.19,82.85,83.18,24408.0,80.8092,81.043,80.7118,81.0333,24408.0
2018-11-23 10:35:00,83.18,83.26,82.91,82.92,19552.0,81.0333,81.1112,80.7702,80.78,19552.0
2018-11-23 10:40:00,82.91,82.98,82.67,82.7,29103.0,80.7702,80.8384,80.5364,80.5656,29103.0
2018-11-23 10:45:00,82.7,82.75,82.55,82.63,36831.0,80.5656,80.6144,80.4195,80.4975,36831.0
2018-11-23 10:50:00,82.63,82.77,82.58,82.67,32377.0,80.4975,80.6338,80.4487,80.5364,32377.0
2018-11-23 10:55:00,82.7,82.77,82.42,82.46,34883.0,80.5656,80.6338,80.2929,80.3318,34883.0
2018-11-23 11:00:00,82.48,83.0,82.47,83.0,165148.0,80.3513,80.8579,80.3416,80.8579,165148.0
2018-11-23 11:05:00,82.94,83.41,82.81,83.28,176920.0,80.7995,81.2573,80.6728,81.1307,176920.0
2018-11-23 11:10:00,83.27,83.36,83.26,83.27,60380.0,81.1209,81.2086,81.1112,81.1209,60380.0
2018-11-23 11:15:00,83.31,83.48,83.18,83.18,23098.0,81.1599,81.3255,81.0333,81.0333,23098.0
2018-11-23 11:20:00,83.17,83.3,83.02,83.04,19142.0,81.0235,81.1502,80.8774,80.8969,19142.0
2018-11-23 11:25:00,83.02,83.56,83.02,83.25,53760.0,80.8774,81.4035,80.8774,81.1015,53760.0
2018-11-23 11:30:00,83.26,83.38,83.23,83.32,28614.0,81.1112,81.2281,81.082,81.1696,28614.0
2018-11-23 11:35:00,83.28,83.3,83.23,83.25,39166.0,81.1307,81.1502,81.082,81.1015,39166.0
2018-11-23 11:40:00,83.25,83.5,83.13,83.13,40252.0,81.1015,81.345,80.9846,80.9846,40252.0
2018-11-23 11:45:00,83.13,83.18,82.94,82.97,19242.0,80.9846,81.0333,80.7995,80.8287,19242.0
2018-11-23 11:50:00,82.97,83.02,82.83,82.84,18821.0,80.8287,80.8774,80.6923,80.702,18821.0
2018-11-23 11:55:00,82.84,82.87,82.62,82.75,23372.0,80.702,80.7313,80.4877,80.6144,23372.0
2018-11-23 12:00:00,82.74,82.77,82.54,82.55,15929.0,80.6046,80.6338,80.4098,80.4195,15929.0
2018-11-23 12:05:00,82.56,82.68,82.45,82.51,24681.0,80.4293,80.5462,80.3221,80.3806,24681.0
2018-11-23 12:10:00,82.48,82.66,82.48,82.66,20402.0,80.3513,80.5267,80.3513,80.5267,20402.0
2018-11-23 12:15:00,82.66,82.66,82.53,82.57,12769.0,80.5267,80.5267,80.4,80.439,12769.0
2018-11-23 12:20:00,82.58,82.7,82.5,82.63,14561.0,80.4487,80.5656,80.3708,80.4975,14561.0
2018-11-23 12:25:00,82.64,82.76,82.63,82.67,16909.0,80.5072,80.6241,80.4975,80.5364,16909.0
2018-11-23 12:30:00,82.68,82.84,82.6,82.81,20201.0,80.5462,80.702,80.4682,80.6728,20201.0
2018-11-23 12:35:00,82.81,82.91,82.76,82.8,25557.0,80.6728,80.7702,80.6241,80.6631,25557.0
2018-11-23 12:40:00,82.8,82.81,82.6,82.6,23380.0,80.6631,80.6728,80.4682,80.4682,23380.0
2018-11-23 12:45:00,82.63,82.73,82.54,82.58,38394.0,80.4975,80.5949,80.4098,80.4487,38394.0
2018-11-23 12:50:00,82.59,82.68,82.58,82.65,43067.0,80.4585,80.5462,80.4487,80.5169,43067.0
2018-11-23 12:55:00,82.64,82.72,82.61,82.67,61773.0,80.5072,80.5851,80.478,80.5364,61773.0
2018-11-26 09:30:00,83.52,83.56,82.49,83.1,71213.0,81.3645,81.4035,80.3611,80.9553,71213.0
2018-11-26 09:35:00,83.19,83.58,83.07,83.34,28578.0,81.043,81.4229,80.9261,81.1891,28578.0
2018-11-26 09:40:00,83.36,83.71,83.26,83.63,37827.0,81.2086,81.5496,81.1112,81.4716,37827.0
2018-11-26 09:45:00,83.69,83.75,83.29,83.53,48084.0,81.5301,81.5886,81.1404,81.3742,48084.0
2018-11-26 09:50:00,83.53,83.64,83.47,83.55,45851.0,81.3742,81.4814,81.3158,81.3937,45851.0
2018-11-26 09:55:00,83.55,83.91,83.53,83.87,58029.0,81.3937,81.7444,81.3742,81.7055,58029.0
2018-11-26 10:00:00,83.87,84.03,83.82,83.91,47016.0,81.7055,81.8613,81.6567,81.7444,47016.0
2018-11-26 10:05:00,83.94,83.99,83.77,83.96,36964.0,81.7736,81.8224,81.608,81.7931,36964.0
2018-11-26 10:10:00,83.94,84.01,83.82,83.95,40852.0,81.7736,81.8418,81.6567,81.7834,40852.0
2018-11-26 10:15:00,83.96,84.03,83.8,84.0,28800.0,81.7931,81.8613,81.6373,81.8321,28800.0
2018-11-26 10:20:00,83.99,84.03,83.84,84.02,22066.0,81.8224,81.8613,81.6762,81.8516,22066.0
2018-11-26 10:25:00,83.99,84.01,83.59,83.67,76577.0,81.8224,81.8418,81.4327,81.5106,76577.0
2018-11-26 10:30:00,83.7,83.9,83.67,83.87,21281.0,81.5398,81.7347,81.5106,81.7055,21281.0
2018-11-26 10:35:00,83.87,83.95,83.79,83.86,26553.0,81.7055,81.7834,81.6275,81.6957,26553.0
2018-11-26 10:40:00,83.89,84.04,83.8,83.94,38371.0,81.7249,81.8711,81.6373,81.7736,38371.0
2018-11-26 10:45:00,83.93,84.07,83.91,83.93,64005.0,81.7639,81.9003,81.7444,81.7639,64005.0
2018-11-26 10:50:00,83.93,84.13,83.82,84.12,30904.0,81.7639,81.9587,81.6567,81.949,30904.0
2018-11-26 10:55:00,84.13,84.55,84.11,84.31,77734.0,81.9587,82.3679,81.9393,82.1341,77734.0
2018-11-26 11:00:00,84.31,84.32,84.12,84.27,53353.0,82.1341,82.1438,81.949,82.0951,53353.0
2018-11-26 11:05:00,84.29,84.49,84.21,84.48,33994.0,82.1146,82.3095,82.0367,82.2997,33994.0
2018-11-26 11:10:00,84.46,84.64,84.39,84.49,23975.0,82.2802,82.4556,82.212,82.3095,23975.0
2018-11-26 11:15:00,84.49,84.54,84.38,84.42,31329.0,82.3095,82.3582,82.2023,82.2413,31329.0
2018-11-26 11:20:00,84.43,84.55,84.38,84.54,18682.0,82.251,82.3679,82.2023,82.3582,18682.0
2018-11-26 11:25:00,84.54,84.65,84.42,84.45,17810.0,82.3582,82.4653,82.2413,82.2705,17810.0
2018-11-26 11:30:00,84.42,84.43,84.17,84.19,26506.0,82.2413,82.251,81.9977,82.0172,26506.0
2018-11-26 11:35:00,84.21,84.22,83.98,83.98,79007.0,82.0367,82.0464,81.8126,81.8126,79007.0
2018-11-26 11:40:00,83.98,84.1,83.92,84.0,22853.0,81.8126,81.9295,81.7542,81.8321,22853.0
2018-11-26 11:45:00,83.95,83.97,83.85,83.94,48837.0,81.7834,81.8029,81.686,81.7736,48837.0
2018-11-26 11:50:00,83.93,84.0,83.87,83.95,9880.0,81.7639,81.8321,81.7055,81.7834,9880.0
2018-11-26 11:55:00,83.92,83.94,83.81,83.89,15858.0,81.7542,81.7736,81.647,81.7249,15858.0
2018-11-26 12:00:00,83.9,84.01,83.87,83.92,15688.0,81.7347,81.8418,81.7055,81.7542,15688.0
2018-11-26 12:05:00,83.92,84.09,83.91,84.03,17188.0,81.7542,81.9198,81.7444,81.8613,17188.0
2018-11-26 12:10:00,84.01,84.02,83.79,83.8,42505.0,81.8418,81.8516,81.6275,81.6373,42505.0
2018-11-26 12:15:00,83.8,83.88,83.72,83.75,23138.0,81.6373,81.7152,81.5593,81.5886,23138.0
2018-11-26 12:20:00,83.74,83.79,83.68,83.75,21239.0,81.5788,81.6275,81.5204,81.5886,21239.0
2018-11-26 12:25:00,83.73,83.73,83.56,83.62,14358.0,81.5691,81.5691,81.4035,81.4619,14358.0
2018-11-26 12:30:00,83.6,83.71,83.54,83.65,23473.0,81.4424,81.5496,81.384,81.4911,23473.0
2018-11-26 12:35:00,83.63,83.74,83.51,83.74,16921.0,81.4716,81.5788,81.3547,81.5788,16921.0
2018-11-26 12:40:00,83.74,83.81,83.6,83.76,14510.0,81.5788,81.647,81.4424,81.5983,14510.0
2018-11-26 12:45:00,83.76,83.81,83.67,83.77,13776.0,81.5983,81.647,81.5106,81.608,13776.0
2018-11-26 12:50:00,83.76,83.78,83.72,83.74,14931.0,81.5983,81.6178,81.5593,81.5788,14931.0
2018-11-26 12:55:00,83.74,83.96,83.7,83.96,12617.0,81.5788,81.7931,81.5398,81.7931,12617.0
2018-11-26 13:00:00,83.94,83.94,83.8,83.81,9720.0,81.7736,81.7736,81.6373,81.647,9720.0
2018-11-26 13:05:00,83.8,83.99,83.8,83.97,13234.0,81.6373,81.8224,81.6373,81.8029,13234.0
2018-11-26 13:10:00,83.97,83.99,83.86,83.87,13226.0,81.8029,81.8224,81.6957,81.7055,13226.0
2018-11-26 13:15:00,83.87,83.94,83.87,83.87,6805.0,81.7055,81.7736,81.7055,81.7055,6805.0
2018-11-26 13:20:00,83.87,83.91,83.78,83.86,13684.0,81.7055,81.7444,81.6178,81.6957,13684.0
2018-11-26 13:25:00,83.84,83.84,83.75,83.78,25438.0,81.6762,81.6762,81.5886,81.6178,25438.0
2018-11-26 13:30:00,83.78,83.99,83.77,83.94,12993.0,81.6178,81.8224,81.608,81.7736,12993.0
2018-11-26 13:35:00,83.94,83.96,83.87,83.94,8957.0,81.7736,81.7931,81.7055,81.7736,8957.0
2018-11-26 13:40:00,83.95,84.02,83.81,83.98,16526.0,81.7834,81.8516,81.647,81.8126,16526.0
2018-11-26 13:45:00,83.98,84.07,83.93,84.02,24338.0,81.8126,81.9003,81.7639,81.8516,24338.0
2018-11-26 13:50:00,84.02,84.03,83.96,84.0,93700.0,81.8516,81.8613,81.7931,81.8321,93700.0
2018-11-26 13:55:00,84.0,84.15,83.97,84.13,41979.0,81.8321,81.9782,81.8029,81.9587,41979.0
2018-11-26 14:00:00,84.13,84.18,83.99,83.99,19381.0,81.9587,82.0075,81.8224,81.8224,19381.0
2018-11-26 14:05:00,83.98,84.02,83.94,84.02,19328.0,81.8126,81.8516,81.7736,81.8516,19328.0
2018-11-26 14:10:00,84.02,84.08,83.96,84.02,17306.0,81.8516,81.91,81.7931,81.8516,17306.0
2018-11-26 14:15:00,84.02,84.05,83.91,84.02,18046.0,81.8516,81.8808,81.7444,81.8516,18046.0
2018-11-26 14:20:00,84.01,84.03,83.96,83.99,19215.0,81.8418,81.8613,81.7931,81.8224,19215.0
2018-11-26 14:25:00,83.99,84.13,83.98,84.04,20404.0,81.8224,81.9587,81.8126,81.8711,20404.0
2018-11-26 14:30:00,84.05,84.29,84.03,84.19,27075.0,81.8808,82.1146,81.8613,82.0172,27075.0
2018-11-26 14:35:00,84.2,84.27,84.14,84.15,22226.0,82.0269,82.0951,81.9685,81.9782,22226.0
2018-11-26 14:40:00,84.15,84.19,84.06,84.13,20521.0,81.9782,82.0172,81.8906,81.9587,20521.0
2018-11-26 14:45:00,84.13,84.2,84.13,84.19,23290.0,81.9587,82.0269,81.9587,82.0172,23290.0
2018-11-26 14:50:00,84.19,84.25,84.14,84.24,18663.0,82.0172,82.0756,81.9685,82.0659,18663.0
2018-11-26 14:55:00,84.25,84.35,84.17,84.34,22256.0,82.0756,82.1731,81.9977,82.1633,22256.0
2018-11-26 15:00:00,84.33,84.46,84.28,84.39,26085.0,82.1536,82.2802,82.1049,82.212,26085.0
2018-11-26 15:05:00,84.39,84.52,84.31,84.34,59464.0,82.212,82.3387,82.1341,82.1633,59464.0
2018-11-26 15:10:00,84.34,84.53,84.33,84.5,154650.0,82.1633,82.3484,82.1536,82.3192,154650.0
2018-11-26 15:15:00,84.5,84.55,84.45,84.48,32467.0,82.3192,82.3679,82.2705,82.2997,32467.0
2018-11-26 15:20:00,84.49,84.62,84.46,84.49,32328.0,82.3095,82.4361,82.2802,82.3095,32328.0
2018-11-26 15:25:00,84.51,84.61,84.47,84.5,32529.0,82.3289,82.4264,82.29,82.3192,32529.0
2018-11-26 15:30:00,84.5,84.65,84.49,84.61,40552.0,82.3192,82.4653,82.3095,82.4264,40552.0
2018-11-26 15:35:00,84.62,84.68,84.55,84.57,53403.0,82.4361,82.4945,82.3679,82.3874,53403.0
2018-11-26 15:40:00,84.56,84.8,84.52,84.79,79235.0,82.3776,82.6115,82.3387,82.6017,79235.0
2018-11-26 15:45:00,84.79,84.84,84.74,84.75,89525.0,82.6017,82.6504,82.553,82.5627,89525.0
2018-11-26 15:50:00,84.75,84.86,84.74,84.8,98416.0,82.5627,82.6699,82.553,82.6115,98416.0
2018-11-26 15:55:00,84.8,85.01,84.79,84.92,233282.0,82.6115,82.816,82.6017,82.7284,233282.0
2018-11-27 09:30:00,84.68,84.78,83.97,84.09,121739.0,82.4945,82.592,81.8029,81.9198,121739.0
2018-11-27 09:35:00,84.09,84.31,83.61,83.89,46741.0,81.9198,82.1341,81.4522,81.7249,46741.0
2018-11-27 09:40:00,83.88,83.88,83.4,83.51,28092.0,81.7152,81.7152,81.2476,81.3547,28092.0
2018-11-27 09:45:00,83.5,83.6,83.26,83.52,35486.0,81.345,81.4424,81.1112,81.3645,35486.0
2018-11-27 09:50:00,83.5,83.54,83.24,83.54,37437.0,81.345,81.384,81.0917,81.384,37437.0
2018-11-27 09:55:00,83.59,83.93,83.57,83.69,20491.0,81.4327,81.7639,81.4132,81.5301,20491.0
2018-11-27 10:00:00,83.7,83.98,83.56,83.94,26055.0,81.5398,81.8126,81.4035,81.7736,26055.0
2018-11-27 10:05:00,83.93,84.24,83.75,84.15,38731.0,81.7639,82.0659,81.5886,81.9782,38731.0
2018-11-27 10:10:00,84.15,84.57,84.1,84.48,28518.0,81.9782,82.3874,81.9295,82.2997,28518.0
2018-11-27 10:15:00,84.44,84.71,84.37,84.45,51329.0,82.2607,82.5238,82.1925,82.2705,51329.0
2018-11-27 10:20:00,84.42,84.6,84.21,84.34,54507.0,82.2413,82.4166,82.0367,82.1633,54507.0
2018-11-27 10:25:00,84.32,84.57,84.15,84.21,73168.0,82.1438,82.3874,81.9782,82.0367,73168.0
2018-11-27 10:30:00,84.21,84.32,83.95,84.01,21437.0,82.0367,82.1438,81.7834,81.8418,21437.0
2018-11-27 10:35:00,84.0,84.07,83.84,83.96,19577.0,81.8321,81.9003,81.6762,81.7931,19577.0
2018-11-27 10:40:00,83.92,83.94,83.76,83.88,11175.0,81.7542,81.7736,81.5983,81.7152,11175.0
2018-11-27 10:45:00,83.87,84.05,83.86,83.99,16199.0,81.7055,81.8808,81.6957,81.8224,16199.0
2018-11-27 10:50:00,83.99,84.13,83.94,84.11,19235.0,81.8224,81.9587,81.7736,81.9393,19235.0
2018-11-27 10:55:00,84.08,84.3,84.08,84.21,16845.0,81.91,82.1244,81.91,82.0367,16845.0
2018-11-27 11:00:00,84.22,84.66,84.08,84.64,28633.0,82.0464,82.4751,81.91,82.4556,28633.0
2018-11-27 11:05:00,84.65,84.66,84.42,84.46,20857.0,82.4653,82.4751,82.2413,82.2802,20857.0
2018-11-27 11:10:00,84.48,84.5,84.27,84.31,15852.0,82.2997,82.3192,82.0951,82.1341,15852.0
2018-11-27 11:15:00,84.3,84.51,84.23,84.46,19557.0,82.1244,82.3289,82.0562,82.2802,19557.0
2018-11-27 11:20:00,84.48,84.5,84.3,84.3,12549.0,82.2997,82.3192,82.1244,82.1244,12549.0
2018-11-27 11:25:00,84.33,84.59,84.3,84.59,13584.0,82.1536,82.4069,82.1244,82.4069,13584.0
2018-11-27 11:30:00,84.54,84.62,84.47,84.6,19246.0,82.3582,82.4361,82.29,82.4166,19246.0
2018-11-27 11:35:00,84.6,84.69,84.53,84.58,46528.0,82.4166,82.5043,82.3484,82.3971,46528.0
2018-11-27 11:40:00,84.6,84.68,84.55,84.61,16829.0,82.4166,82.4945,82.3679,82.4264,16829.0
2018-11-27 11:45:00,84.62,84.62,84.21,84.22,14822.0,82.4361,82.4361,82.0367,82.0464,14822.0
2018-11-27 11:50:00,84.25,84.55,84.21,84.55,31815.0,82.0756,82.3679,82.0367,82.3679,31815.0
2018-11-27 11:55:00,84.54,84.61,84.46,84.53,29743.0,82.3582,82.4264,82.2802,82.3484,29743.0
2018-11-27 12:00:00,84.53,84.6,84.29,84.32,37460.0,82.3484,82.4166,82.1146,82.1438,37460.0
2018-11-27 12:05:00,84.29,84.4,84.19,84.32,11604.0,82.1146,82.2218,82.0172,82.1438,11604.0
2018-11-27 12:10:00,84.31,84.35,84.25,84.35,8283.0,82.1341,82.1731,82.0756,82.1731,8283.0
2018-11-27 12:15:00,84.34,84.47,84.23,84.39,17344.0,82.1633,82.29,82.0562,82.212,17344.0
2018-11-27 12:20:00,84.39,84.51,84.35,84.35,11129.0,82.212,82.3289,82.1731,82.1731,11129.0
2018-11-27 12:25:00,84.35,84.39,84.12,84.12,18875.0,82.1731,82.212,81.949,81.949,18875.0
2018-11-27 12:30:00,84.12,84.27,84.06,84.19,15217.0,81.949,82.0951,81.8906,82.0172,15217.0
2018-11-27 12:35:00,84.21,84.47,84.21,84.46,15216.0,82.0367,82.29,82.0367,82.2802,15216.0
2018-11-27 12:40:00,84.48,84.5,84.4,84.41,26206.0,82.2997,82.3192,82.2218,82.2315,26206.0
2018-11-27 12:45:00,84.41,84.44,84.17,84.23,9643.0,82.2315,82.2607,81.9977,82.0562,9643.0
2018-11-27 12:50:00,84.2,84.3,84.15,84.24,11900.0,82.0269,82.1244,81.9782,82.0659,11900.0
2018-11-27 12:55:00,84.23,84.36,84.17,84.17,10519.0,82.0562,82.1828,81.9977,81.9977,10519.0
2018-11-27 13:00:00,84.2,84.31,84.13,84.25,9781.0,82.0269,82.1341,81.9587,82.0756,9781.0
2018-11-27 13:05:00,84.26,84.36,84.19,84.24,6903.0,82.0854,82.1828,82.0172,82.0659,6903.0
2018-11-27 13:10:00,84.26,84.32,84.11,84.25,8000.0,82.0854,82.1438,81.9393,82.0756,8000.0
2018-11-27 13:15:00,84.24,84.4,84.08,84.21,28103.0,82.0659,82.2218,81.91,82.0367,28103.0
2018-11-27 13:20:00,84.24,84.33,84.13,84.33,8847.0,82.0659,82.1536,81.9587,82.1536,8847.0
2018-11-27 13:25:00,84.33,84.45,84.25,84.33,15738.0,82.1536,82.2705,82.0756,82.1536,15738.0
2018-11-27 13:30:00,84.34,84.52,84.31,84.46,10760.0,82.1633,82.3387,82.1341,82.2802,10760.0
2018-11-27 13:35:00,84.48,84.62,84.43,84.52,11378.0,82.2997,82.4361,82.251,82.3387,11378.0
2018-11-27 13:40:00,84.53,84.56,84.45,84.5,12557.0,82.3484,82.3776,82.2705,82.3192,12557.0
2018-11-27 13:45:00,84.49,84.63,84.48,84.57,26168.0,82.3095,82.4458,82.2997,82.3874,26168.0
2018-11-27 13:50:00,84.56,84.64,84.47,84.51,33116.0,82.3776,82.4556,82.29,82.3289,33116.0
2018-11-27 13:55:00,84.49,84.65,84.42,84.65,15326.0,82.3095,82.4653,82.2413,82.4653,15326.0
2018-11-27 14:00:00,84.63,84.73,84.61,84.71,14268.0,82.4458,82.5433,82.4264,82.5238,14268.0
2018-11-27 14:05:00,84.72,84.98,84.62,84.64,17066.0,82.5335,82.7868,82.4361,82.4556,17066.0
2018-11-27 14:10:00,84.64,84.72,84.54,84.69,15600.0,82.4556,82.5335,82.3582,82.5043,15600.0
2018-11-27 14:15:00,84.73,84.81,84.68,84.79,14224.0,82.5433,82.6212,82.4945,82.6017,14224.0
2018-11-27 14:20:00,84.79,84.9,84.76,84.87,31510.0,82.6017,82.7089,82.5725,82.6796,31510.0
2018-11-27 14:25:00,84.88,85.24,84.85,85.24,39828.0,82.6894,83.0401,82.6602,83.0401,39828.0
2018-11-27 14:30:00,85.2,85.5,85.15,85.44,159253.0,83.0011,83.2934,82.9524,83.2349,159253.0
2018-11-27 14:35:00,85.44,85.67,84.93,84.94,216365.0,83.2349,83.459,82.7381,82.7478,216365.0
2018-11-27 14:40:00,84.96,85.15,84.95,85.12,24332.0,82.7673,82.9524,82.7576,82.9232,24332.0
2018-11-27 14:45:00,85.14,85.3,85.11,85.22,62196.0,82.9427,83.0985,82.9135,83.0206,62196.0
2018-11-27 14:50:00,85.2,85.23,85.13,85.15,16356.0,83.0011,83.0304,82.9329,82.9524,16356.0
2018-11-27 14:55:00,85.14,85.23,84.98,84.98,29682.0,82.9427,83.0304,82.7868,82.7868,29682.0
2018-11-27 15:00:00,84.97,85.06,84.82,85.06,24556.0,82.7771,82.8647,82.6309,82.8647,24556.0
2018-11-27 15:05:00,85.05,85.06,84.86,84.98,31421.0,82.855,82.8647,82.6699,82.7868,31421.0
2018-11-27 15:10:00,84.96,84.98,84.82,84.89,34816.0,82.7673,82.7868,82.6309,82.6991,34816.0
2018-11-27 15:15:00,84.91,84.97,84.83,84.91,28796.0,82.7186,82.7771,82.6407,82.7186,28796.0
2018-11-27 15:20:00,84.92,84.98,84.79,84.83,45942.0,82.7284,82.7868,82.6017,82.6407,45942.0
2018-11-27 15:25:00,84.85,84.95,84.85,84.94,33536.0,82.6602,82.7576,82.6602,82.7478,33536.0
2018-11-27 15:30:00,84.95,85.0,84.79,84.79,99672.0,82.7576,82.8063,82.6017,82.6017,99672.0
2018-11-27 15:35:00,84.78,84.93,84.73,84.86,46318.0,82.592,82.7381,82.5433,82.6699,46318.0
2018-11-27 15:40:00,84.86,85.04,84.85,85.04,66583.0,82.6699,82.8453,82.6602,82.8453,66583.0
2018-11-27 15:45:00,85.03,85.07,84.99,85.01,46235.0,82.8355,82.8745,82.7965,82.816,46235.0
2018-11-27 15:50:00,85.0,85.04,84.98,85.0,66386.0,82.8063,82.8453,82.7868,82.8063,66386.0
2018-11-27 15:55:00,84.99,85.06,84.95,85.05,140452.0,82.7965,82.8647,82.7576,82.855,140452.0
2018-11-28 09:30:00,85.51,85.63,85.3,85.44,77009.0,83.3031,83.42,83.0985,83.2349,77009.0
2018-11-28 09:35:00,85.46,85.93,85.38,85.81,48767.0,83.2544,83.7123,83.1765,83.5954,48767.0
2018-11-28 09:40:00,85.76,85.77,85.31,85.77,47447.0,83.5467,83.5564,83.1083,83.5564,47447.0
2018-11-28 09:45:00,85.76,85.76,85.23,85.29,59856.0,83.5467,83.5467,83.0304,83.0888,59856.0
2018-11-28 09:50:00,85.25,85.41,85.02,85.07,55979.0,83.0498,83.2057,82.8258,82.8745,55979.0
2018-11-28 09:55:00,85.08,85.15,84.81,84.92,43138.0,82.8842,82.9524,82.6212,82.7284,43138.0
2018-11-28 10:00:00,84.89,85.07,84.68,84.68,37827.0,82.6991,82.8745,82.4945,82.4945,37827.0
2018-11-28 10:05:00,84.69,84.69,84.32,84.32,46734.0,82.5043,82.5043,82.1438,82.1438,46734.0
2018-11-28 10:10:00,84.32,84.48,84.27,84.35,34684.0,82.1438,82.2997,82.0951,82.1731,34684.0
2018-11-28 10:15:00,84.34,84.49,84.2,84.42,72319.0,82.1633,82.3095,82.0269,82.2413,72319.0
2018-11-28 10:20:00,84.42,84.43,84.18,84.43,18951.0,82.2413,82.251,82.0075,82.251,18951.0
2018-11-28 10:25:00,84.44,84.48,84.26,84.29,9250.0,82.2607,82.2997,82.0854,82.1146,9250.0
2018-11-28 10:30:00,84.29,84.47,84.22,84.37,50940.0,82.1146,82.29,82.0464,82.1925,50940.0
2018-11-28 10:35:00,84.37,84.47,84.27,84.42,43592.0,82.1925,82.29,82.0951,82.2413,43592.0
2018-11-28 10:40:00,84.43,84.55,84.08,84.14,48603.0,82.251,82.3679,81.91,81.9685,48603.0
2018-11-28 10:45:00,84.13,84.13,83.92,83.98,17175.0,81.9587,81.9587,81.7542,81.8126,17175.0
2018-11-28 10:50:00,84.05,84.26,83.92,84.26,23578.0,81.8808,82.0854,81.7542,82.0854,23578.0
2018-11-28 10:55:00,84.19,84.38,84.19,84.23,13262.0,82.0172,82.2023,82.0172,82.0562,13262.0
2018-11-28 11:00:00,84.22,84.39,84.19,84.31,14129.0,82.0464,82.212,82.0172,82.1341,14129.0
2018-11-28 11:05:00,84.34,84.56,84.32,84.48,16269.0,82.1633,82.3776,82.1438,82.2997,16269.0
2018-11-28 11:10:00,84.48,84.76,84.48,84.65,15151.0,82.2997,82.5725,82.2997,82.4653,15151.0
2018-11-28 11:15:00,84.67,84.67,84.32,84.47,9968.0,82.4848,82.4848,82.1438,82.29,9968.0
2018-11-28 11:20:00,84.44,84.45,84.25,84.26,10239.0,82.2607,82.2705,82.0756,82.0854,10239.0
2018-11-28 11:25:00,84.28,84.68,84.25,84.26,55145.0,82.1049,82.4945,82.0756,82.0854,55145.0
2018-11-28 11:30:00,84.25,84.51,84.22,84.31,24584.0,82.0756,82.3289,82.0464,82.1341,24584.0
2018-11-28 11:35:00,84.35,84.38,84.15,84.2,27966.0,82.1731,82.2023,81.9782,82.0269,27966.0
2018-11-28 11:40:00,84.19,84.38,84.06,84.38,25672.0,82.0172,82.2023,81.8906,82.2023,25672.0
2018-11-28 11:45:00,84.38,84.38,84.16,84.33,15219.0,82.2023,82.2023,81.988,82.1536,15219.0
2018-11-28 11:50:00,84.32,84.53,84.32,84.44,15466.0,82.1438,82.3484,82.1438,82.2607,15466.0
2018-11-28 11:55:00,84.44,84.61,84.24,84.55,14882.0,82.2607,82.4264,82.0659,82.3679,14882.0
2018-11-28 12:00:00,84.53,85.25,84.52,85.24,27652.0,82.3484,83.0498,82.3387,83.0401,27652.0
2018-11-28 12:05:00,85.29,85.53,85.26,85.49,41711.0,83.0888,83.3226,83.0596,83.2836,41711.0
2018-11-28 12:10:00,85.5,85.5,85.12,85.37,32225.0,83.2934,83.2934,82.9232,83.1667,32225.0
2018-11-28 12:15:00,85.42,85.54,85.03,85.11,81933.0,83.2155,83.3324,82.8355,82.9135,81933.0
2018-11-28 12:20:00,85.09,85.41,85.09,85.38,41928.0,82.894,83.2057,82.894,83.1765,41928.0
2018-11-28 12:25:00,85.36,85.71,85.34,85.6,61903.0,83.157,83.498,83.1375,83.3908,61903.0
2018-11-28 12:30:00,85.59,85.9,85.59,85.82,47329.0,83.3811,83.6831,83.3811,83.6051,47329.0
2018-11-28 12:35:00,85.82,85.87,85.61,85.86,36259.0,83.6051,83.6538,83.4005,83.6441,36259.0
2018-11-28 12:40:00,85.86,85.93,85.77,85.85,23395.0,83.6441,83.7123,83.5564,83.6344,23395.0
2018-11-28 12:45:00,85.9,86.03,85.84,85.98,42835.0,83.6831,83.8097,83.6246,83.761,42835.0
2018-11-28 12:50:00,86.01,86.25,85.95,86.24,17446.0,83.7902,84.024,83.7318,84.0143,17446.0
2018-11-28 12:55:00,86.23,86.32,85.98,85.98,34296.0,84.0045,84.0922,83.761,83.761,34296.0
2018-11-28 13:00:00,86.02,86.04,85.64,85.64,18249.0,83.8,83.8194,83.4298,83.4298,18249.0
2018-11-28 13:05:00,85.64,85.76,85.57,85.65,18336.0,83.4298,83.5467,83.3616,83.4395,18336.0
2018-11-28 13:10:00,85.61,85.75,85.57,85.75,17880.0,83.4005,83.5369,83.3616,83.5369,17880.0
2018-11-28 13:15:00,85.75,85.78,85.65,85.69,15011.0,83.5369,83.5662,83.4395,83.4785,15011.0
2018-11-28 13:20:00,85.69,85.69,85.49,85.55,14890.0,83.4785,83.4785,83.2836,83.3421,14890.0
2018-11-28 13:25:00,85.57,85.68,85.52,85.63,22032.0,83.3616,83.4687,83.3129,83.42,22032.0
2018-11-28 13:30:00,85.61,85.71,85.5,85.5,15120.0,83.4005,83.498,83.2934,83.2934,15120.0
2018-11-28 13:35:00,85.5,85.65,85.39,85.55,45630.0,83.2934,83.4395,83.1862,83.3421,45630.0
2018-11-28 13:40:00,85.54,85.78,85.47,85.7,15882.0,83.3324,83.5662,83.2642,83.4882,15882.0
2018-11-28 13:45:00,85.69,85.72,85.4,85.41,34018.0,83.4785,83.5077,83.196,83.2057,34018.0
2018-11-28 13:50:00,85.4,85.54,85.37,85.46,19685.0,83.196,83.3324,83.1667,83.2544,19685.0
2018-11-28 13:55:00,85.5,85.66,85.49,85.56,32169.0,83.2934,83.4493,83.2836,83.3518,32169.0
2018-11-28 14:00:00,85.59,85.67,85.52,85.57,22247.0,83.3811,83.459,83.3129,83.3616,22247.0
2018-11-28 14:05:00,85.59,85.68,85.45,85.46,22718.0,83.3811,83.4687,83.2447,83.2544,22718.0
2018-11-28 14:10:00,85.47,85.55,85.39,85.51,17795.0,83.2642,83.3421,83.1862,83.3031,17795.0
2018-11-28 14:15:00,85.51,85.51,85.26,85.42,15599.0,83.3031,83.3031,83.0596,83.2155,15599.0
2018-11-28 14:20:00,85.44,85.5,85.27,85.44,38064.0,83.2349,83.2934,83.0693,83.2349,38064.0
2018-11-28 14:25:00,85.42,85.53,85.35,85.47,28020.0,83.2155,83.3226,83.1473,83.2642,28020.0
2018-11-28 14:30:00,85.45,85.5,85.36,85.36,18319.0,83.2447,83.2934,83.157,83.157,18319.0
2018-11-28 14:35:00,85.35,85.46,85.19,85.29,22574.0,83.1473,83.2544,82.9914,83.0888,22574.0
2018-11-28 14:40:00,85.32,85.37,85.23,85.26,21534.0,83.118,83.1667,83.0304,83.0596,21534.0
2018-11-28 14:45:00,85.3,85.4,85.26,85.34,21027.0,83.0985,83.196,83.0596,83.1375,21027.0
2018-11-28 14:50:00,85.34,85.53,85.28,85.42,43747.0,83.1375,83.3226,83.0791,83.2155,43747.0
2018-11-28 14:55:00,85.42,85.42,85.2,85.2,29645.0,83.2155,83.2155,83.0011,83.0011,29645.0
2018-11-28 15:00:00,85.2,85.22,85.01,85.12,32767.0,83.0011,83.0206,82.816,82.9232,32767.0
2018-11-28 15:05:00,85.11,85.15,84.99,85.04,34661.0,82.9135,82.9524,82.7965,82.8453,34661.0
2018-11-28 15:10:00,85.04,85.19,85.04,85.14,46881.0,82.8453,82.9914,82.8453,82.9427,46881.0
2018-11-28 15:15:00,85.15,85.16,85.07,85.13,33920.0,82.9524,82.9622,82.8745,82.9329,33920.0
2018-11-28 15:20:00,85.14,85.22,85.09,85.11,32653.0,82.9427,83.0206,82.894,82.9135,32653.0
2018-11-28 15:25:00,85.12,85.25,85.01,85.15,155498.0,82.9232,83.0498,82.816,82.9524,155498.0
2018-11-28 15:30:00,85.16,85.16,84.87,85.08,100774.0,82.9622,82.9622,82.6796,82.8842,100774.0
2018-11-28 15:35:00,85.1,85.21,85.09,85.17,59746.0,82.9037,83.0109,82.894,82.9719,59746.0
2018-11-28 15:40:00,85.15,85.51,85.14,85.47,73311.0,82.9524,83.3031,82.9427,83.2642,73311.0
2018-11-28 15:45:00,85.47,85.99,85.47,85.83,144716.0,83.2642,83.7707,83.2642,83.6149,144716.0
2018-11-28 15:50:00,85.82,85.98,85.79,85.93,101174.0,83.6051,83.761,83.5759,83.7123,101174.0
2018-11-28 15:55:00,85.92,86.0,85.76,85.93,339374.0,83.7025,83.7805,83.5467,83.7123,339374.0
2018-11-29 09:30:00,85.09,85.95,85.02,85.71,61865.0,82.894,83.7318,82.8258,83.498,61865.0
2018-11-29 09:35:00,85.75,85.87,85.35,85.67,10930.0,83.5369,83.6538,83.1473,83.459,10930.0
2018-11-29 09:40:00,85.68,85.92,85.47,85.85,8311.0,83.4687,83.7025,83.2642,83.6344,8311.0
2018-11-29 09:45:00,85.88,85.93,85.36,85.43,35940.0,83.6636,83.7123,83.157,83.2252,35940.0
2018-11-29 09:50:00,85.42,85.51,85.17,85.23,40752.0,83.2155,83.3031,82.9719,83.0304,40752.0
2018-11-29 09:55:00,85.25,85.39,85.05,85.25,47690.0,83.0498,83.1862,82.855,83.0498,47690.0
2018-11-29 10:00:00,85.3,85.33,84.9,85.1,17754.0,83.0985,83.1278,82.7089,82.9037,17754.0
2018-11-29 10:05:00,85.13,85.22,84.89,84.98,23102.0,82.9329,83.0206,82.6991,82.7868,23102.0
2018-11-29 10:10:00,85.03,85.33,84.92,85.21,17650.0,82.8355,83.1278,82.7284,83.0109,17650.0
2018-11-29 10:15:00,85.28,85.28,84.73,84.84,14779.0,83.0791,83.0791,82.5433,82.6504,14779.0
2018-11-29 10:20:00,84.78,84.9,84.7,84.77,9324.0,82.592,82.7089,82.514,82.5822,9324.0
2018-11-29 10:25:00,84.83,84.95,84.7,84.87,11189.0,82.6407,82.7576,82.514,82.6796,11189.0
2018-11-29 10:30:00,84.92,85.45,84.91,85.31,12586.0,82.7284,83.2447,82.7186,83.1083,12586.0
2018-11-29 10:35:00,85.29,85.33,85.08,85.16,20150.0,83.0888,83.1278,82.8842,82.9622,20150.0
2018-11-29 10:40:00,85.14,85.14,85.0,85.02,9458.0,82.9427,82.9427,82.8063,82.8258,9458.0
2018-11-29 10:45:00,85.03,85.21,84.73,84.77,28847.0,82.8355,83.0109,82.5433,82.5822,28847.0
2018-11-29 10:50:00,84.77,84.8,84.67,84.73,13871.0,82.5822,82.6115,82.4848,82.5433,13871.0
2018-11-29 10:55:00,84.72,85.06,84.63,85.03,10866.0,82.5335,82.8647,82.4458,82.8355,10866.0
2018-11-29 11:00:00,85.0,85.03,84.89,85.02,8169.0,82.8063,82.8355,82.6991,82.8258,8169.0
2018-11-29 11:05:00,85.01,85.1,84.97,85.09,9157.0,82.816,82.9037,82.7771,82.894,9157.0
2018-11-29 11:10:00,85.05,85.33,85.05,85.33,15578.0,82.855,83.1278,82.855,83.1278,15578.0
2018-11-29 11:15:00,85.33,85.39,85.13,85.13,18971.0,83.1278,83.1862,82.9329,82.9329,18971.0
2018-11-29 11:20:00,85.14,85.35,85.0,85.18,52753.0,82.9427,83.1473,82.8063,82.9816,52753.0
2018-11-29 11:25:00,85.24,85.54,85.1,85.4,24777.0,83.0401,83.3324,82.9037,83.196,24777.0
2018-11-29 11:30:00,85.41,85.77,85.38,85.66,29923.0,83.2057,83.5564,83.1765,83.4493,29923.0
2018-11-29 11:35:00,85.68,85.72,85.58,85.62,25594.0,83.4687,83.5077,83.3713,83.4103,25594.0
2018-11-29 11:40:00,85.6,85.72,85.5,85.69,74207.0,83.3908,83.5077,83.2934,83.4785,74207.0
2018-11-29 11:45:00,85.7,86.2,85.7,86.16,44758.0,83.4882,83.9753,83.4882,83.9364,44758.0
2018-11-29 11:50:00,86.16,86.38,86.14,86.37,50233.0,83.9364,84.1507,83.9169,84.1409,50233.0
2018-11-29 11:55:00,86.34,86.75,86.29,86.4,116489.0,84.1117,84.5111,84.063,84.1702,116489.0
2018-11-29 12:00:00,86.38,86.38,85.88,85.97,34974.0,84.1507,84.1507,83.6636,83.7513,34974.0
2018-11-29 12:05:00,85.94,86.05,85.78,85.87,29321.0,83.722,83.8292,83.5662,83.6538,29321.0
2018-11-29 12:10:00,85.87,86.02,85.82,85.86,31731.0,83.6538,83.8,83.6051,83.6441,31731.0
2018-11-29 12:15:00,85.86,85.98,85.77,85.86,18366.0,83.6441,83.761,83.5564,83.6441,18366.0
2018-11-29 12:20:00,85.87,85.89,85.82,85.88,11773.0,83.6538,83.6733,83.6051,83.6636,11773.0
2018-11-29 12:25:00,85.89,86.02,85.89,85.93,20775.0,83.6733,83.8,83.6733,83.7123,20775.0
2018-11-29 12:30:00,85.94,86.01,85.93,85.94,7604.0,83.722,83.7902,83.7123,83.722,7604.0
2018-11-29 12:35:00,85.91,86.01,85.85,86.0,11810.0,83.6928,83.7902,83.6344,83.7805,11810.0
2018-11-29 12:40:00,86.0,86.08,85.95,85.98,21378.0,83.7805,83.8584,83.7318,83.761,21378.0
2018-11-29 12:45:00,85.95,85.97,85.88,85.95,15585.0,83.7318,83.7513,83.6636,83.7318,15585.0
2018-11-29 12:50:00,85.93,86.02,85.92,85.92,10521.0,83.7123,83.8,83.7025,83.7025,10521.0
2018-11-29 12:55:00,85.93,86.18,85.92,86.15,21276.0,83.7123,83.9558,83.7025,83.9266,21276.0
2018-11-29 13:00:00,86.16,86.16,85.95,86.01,10356.0,83.9364,83.9364,83.7318,83.7902,10356.0
2018-11-29 13:05:00,85.99,85.99,85.81,85.85,14107.0,83.7707,83.7707,83.5954,83.6344,14107.0
2018-11-29 13:10:00,85.81,85.87,85.78,85.8,10066.0,83.5954,83.6538,83.5662,83.5856,10066.0
2018-11-29 13:15:00,85.82,85.87,85.78,85.82,5954.0,83.6051,83.6538,83.5662,83.6051,5954.0
2018-11-29 13:20:00,85.79,85.83,85.73,85.77,6789.0,83.5759,83.6149,83.5175,83.5564,6789.0
2018-11-29 13:25:00,85.77,85.79,85.72,85.75,7672.0,83.5564,83.5759,83.5077,83.5369,7672.0
2018-11-29 13:30:00,85.74,85.83,85.74,85.81,4725.0,83.5272,83.6149,83.5272,83.5954,4725.0
2018-11-29 13:35:00,85.79,85.79,85.65,85.66,13122.0,83.5759,83.5759,83.4395,83.4493,13122.0
2018-11-29 13:40:00,85.66,85.69,85.58,85.67,19134.0,83.4493,83.4785,83.3713,83.459,19134.0
2018-11-29 13:45:00,85.67,85.96,85.65,85.94,10869.0,83.459,83.7415,83.4395,83.722,10869.0
2018-11-29 13:50:00,85.96,85.97,85.78,85.82,10836.0,83.7415,83.7513,83.5662,83.6051,10836.0
2018-11-29 13:55:00,85.83,85.88,85.78,85.83,42252.0,83.6149,83.6636,83.5662,83.6149,42252.0
2018-11-29 14:00:00,85.81,86.04,85.74,86.02,51569.0,83.5954,83.8194,83.5272,83.8,51569.0
2018-11-29 14:05:00,85.99,86.04,85.92,86.04,7519.0,83.7707,83.8194,83.7025,83.8194,7519.0
2018-11-29 14:10:00,86.02,86.22,86.02,86.19,20427.0,83.8,83.9948,83.8,83.9656,20427.0
2018-11-29 14:15:00,86.21,86.34,86.16,86.23,37124.0,83.9851,84.1117,83.9364,84.0045,37124.0
2018-11-29 14:20:00,86.24,86.38,86.2,86.31,19652.0,84.0143,84.1507,83.9753,84.0825,19652.0
2018-11-29 14:25:00,86.35,86.38,86.29,86.35,16649.0,84.1214,84.1507,84.063,84.1214,16649.0
2018-11-29 14:30:00,86.33,86.41,86.32,86.4,12062.0,84.102,84.1799,84.0922,84.1702,12062.0
2018-11-29 14:35:00,86.41,86.48,86.4,86.45,18865.0,84.1799,84.2481,84.1702,84.2189,18865.0
2018-11-29 14:40:00,86.45,86.51,86.44,86.5,30788.0,84.2189,84.2773,84.2091,84.2676,30788.0
2018-11-29 14:45:00,86.5,86.66,86.47,86.65,46452.0,84.2676,84.4234,84.2384,84.4137,46452.0
2018-11-29 14:50:00,86.65,86.97,86.63,86.88,93963.0,84.4137,84.7254,84.3942,84.6378,93963.0
2018-11-29 14:55:00,86.89,87.0,86.76,86.97,47733.0,84.6475,84.7547,84.5209,84.7254,47733.0
2018-11-29 15:00:00,86.97,87.11,86.92,87.09,62023.0,84.7254,84.8618,84.6767,84.8424,62023.0
2018-11-29 15:05:00,87.09,87.22,86.99,87.18,40058.0,84.8424,84.969,84.7449,84.93,40058.0
2018-11-29 15:10:00,87.18,87.24,87.0,87.04,37398.0,84.93,84.9885,84.7547,84.7936,37398.0
2018-11-29 15:15:00,87.06,87.11,86.94,86.94,30284.0,84.8131,84.8618,84.6962,84.6962,30284.0
2018-11-29 15:20:00,86.95,87.09,86.93,86.95,21891.0,84.706,84.8424,84.6865,84.706,21891.0
2018-11-29 15:25:00,86.95,87.1,86.9,87.04,33685.0,84.706,84.8521,84.6573,84.7936,33685.0
2018-11-29 15:30:00,87.04,87.04,86.65,86.73,43014.0,84.7936,84.7936,84.4137,84.4916,43014.0
2018-11-29 15:35:00,86.73,86.78,86.65,86.67,29082.0,84.4916,84.5404,84.4137,84.4332,29082.0
2018-11-29 15:40:00,86.66,86.79,86.64,86.66,41511.0,84.4234,84.5501,84.404,84.4234,41511.0
2018-11-29 15:45:00,86.66,86.73,86.58,86.59,72447.0,84.4234,84.4916,84.3455,84.3553,72447.0
2018-11-29 15:50:00,86.59,86.64,86.48,86.53,119875.0,84.3553,84.404,84.2481,84.2968,119875.0
2018-11-29 15:55:00,86.52,86.52,86.23,86.4,247396.0,84.2871,84.2871,84.0045,84.1702,247396.0
2018-11-30 09:30:00,86.31,86.46,85.82,85.86,53108.0,84.0825,84.2286,83.6051,83.6441,53108.0
2018-11-30 09:35:00,85.95,86.21,85.91,86.2,21452.0,83.7318,83.9851,83.6928,83.9753,21452.0
2018-11-30 09:40:00,86.15,86.24,85.75,85.85,51539.0,83.9266,84.0143,83.5369,83.6344,51539.0
2018-11-30 09:45:00,85.87,86.46,85.82,86.45,41934.0,83.6538,84.2286,83.6051,84.2189,41934.0
2018-11-30 09:50:00,86.47,86.83,86.43,86.68,36931.0,84.2384,84.5891,84.1994,84.4429,36931.0
2018-11-30 09:55:00,86.71,86.71,85.98,86.23,39136.0,84.4722,84.4722,83.761,84.0045,39136.0
2018-11-30 10:00:00,86.21,86.21,85.98,86.03,45278.0,83.9851,83.9851,83.761,83.8097,45278.0
2018-11-30 10:05:00,86.02,86.23,86.0,86.21,13320.0,83.8,84.0045,83.7805,83.9851,13320.0
2018-11-30 10:10:00,86.2,86.36,86.16,86.35,17186.0,83.9753,84.1312,83.9364,84.1214,17186.0
2018-11-30 10:15:00,86.37,86.55,86.23,86.23,209592.0,84.1409,84.3163,84.0045,84.0045,209592.0
2018-11-30 10:20:00,86.27,86.33,86.1,86.22,12449.0,84.0435,84.102,83.8779,83.9948,12449.0
2018-11-30 10:25:00,86.22,86.41,86.18,86.26,14139.0,83.9948,84.1799,83.9558,84.0338,14139.0
2018-11-30 10:30:00,86.3,86.64,86.26,86.62,28775.0,84.0727,84.404,84.0338,84.3845,28775.0
2018-11-30 10:35:00,86.63,86.7,86.6,86.61,12240.0,84.3942,84.4624,84.365,84.3747,12240.0
2018-11-30 10:40:00,86.63,86.64,86.53,86.57,12038.0,84.3942,84.404,84.2968,84.3358,12038.0
2018-11-30 10:45:00,86.54,86.55,86.25,86.37,17248.0,84.3065,84.3163,84.024,84.1409,17248.0
2018-11-30 10:50:00,86.41,86.46,86.29,86.42,33308.0,84.1799,84.2286,84.063,84.1896,33308.0
2018-11-30 10:55:00,86.4,86.42,86.0,86.06,53991.0,84.1702,84.1896,83.7805,83.8389,53991.0
2018-11-30 11:00:00,86.03,86.11,85.81,85.87,34970.0,83.8097,83.8876,83.5954,83.6538,34970.0
2018-11-30 11:05:00,85.86,85.9,85.75,85.76,49509.0,83.6441,83.6831,83.5369,83.5467,49509.0
2018-11-30 11:10:00,85.72,85.78,85.44,85.76,53379.0,83.5077,83.5662,83.2349,83.5467,53379.0
2018-11-30 11:15:00,85.73,85.84,85.64,85.7,22802.0,83.5175,83.6246,83.4298,83.4882,22802.0
2018-11-30 11:20:00,85.74,85.8,85.63,85.66,16119.0,83.5272,83.5856,83.42,83.4493,16119.0
2018-11-30 11:25:00,85.64,85.66,85.2,85.37,27945.0,83.4298,83.4493,83.0011,83.1667,27945.0
2018-11-30 11:30:00,85.34,85.51,85.23,85.47,47043.0,83.1375,83.3031,83.0304,83.2642,47043.0
2018-11-30 11:35:00,85.48,85.65,85.43,85.61,19334.0,83.2739,83.4395,83.2252,83.4005,19334.0
2018-11-30 11:40:00,85.62,85.85,85.62,85.72,16289.0,83.4103,83.6344,83.4103,83.5077,16289.0
2018-11-30 11:45:00,85.74,85.9,85.7,85.9,30665.0,83.5272,83.6831,83.4882,83.6831,30665.0
2018-11-30 11:50:00,85.91,85.92,85.73,85.8,16758.0,83.6928,83.7025,83.5175,83.5856,16758.0
2018-11-30 11:55:00,85.8,85.83,85.68,85.68,16097.0,83.5856,83.6149,83.4687,83.4687,16097.0
2018-11-30 12:00:00,85.67,85.67,85.32,85.32,18073.0,83.459,83.459,83.118,83.118,18073.0
2018-11-30 12:05:00,85.31,85.42,85.3,85.34,18072.0,83.1083,83.2155,83.0985,83.1375,18072.0
2018-11-30 12:10:00,85.32,85.32,85.21,85.21,14264.0,83.118,83.118,83.0109,83.0109,14264.0
2018-11-30 12:15:00,85.21,85.26,85.04,85.05,17944.0,83.0109,83.0596,82.8453,82.855,17944.0
2018-11-30 12:20:00,85.03,85.14,85.03,85.07,21343.0,82.8355,82.9427,82.8355,82.8745,21343.0
2018-11-30 12:25:00,85.09,85.09,84.89,84.97,25925.0,82.894,82.894,82.6991,82.7771,25925.0
2018-11-30 12:30:00,84.98,85.14,84.97,85.02,26950.0,82.7868,82.9427,82.7771,82.8258,26950.0
2018-11-30 12:35:00,85.02,85.06,84.95,84.99,10136.0,82.8258,82.8647,82.7576,82.7965,10136.0
2018-11-30 12:40:00,84.97,85.01,84.89,84.91,17322.0,82.7771,82.816,82.6991,82.7186,17322.0
2018-11-30 12:45:00,84.92,85.16,84.92,85.12,20036.0,82.7284,82.9622,82.7284,82.9232,20036.0
2018-11-30 12:50:00,85.13,85.18,85.08,85.11,17856.0,82.9329,82.9816,82.8842,82.9135,17856.0
2018-11-30 12:55:00,85.11,85.11,84.9,84.9,14503.0,82.9135,82.9135,82.7089,82.7089,14503.0
2018-11-30 13:00:00,84.9,84.91,84.75,84.83,21770.0,82.7089,82.7186,82.5627,82.6407,21770.0
2018-11-30 13:05:00,84.83,84.84,84.58,84.71,33324.0,82.6407,82.6504,82.3971,82.5238,33324.0
2018-11-30 13:10:00,84.7,84.72,84.65,84.67,10579.0,82.514,82.5335,82.4653,82.4848,10579.0
2018-11-30 13:15:00,84.66,84.8,84.64,84.73,17411.0,82.4751,82.6115,82.4556,82.5433,17411.0
2018-11-30 13:20:00,84.73,84.77,84.64,84.75,18030.0,82.5433,82.5822,82.4556,82.5627,18030.0
2018-11-30 13:25:00,84.75,85.1,84.73,85.04,14382.0,82.5627,82.9037,82.5433,82.8453,14382.0
2018-11-30 13:30:00,85.02,85.21,84.95,85.05,32760.0,82.8258,83.0109,82.7576,82.855,32760.0
2018-11-30 13:35:00,85.06,85.16,84.94,84.97,10382.0,82.8647,82.9622,82.7478,82.7771,10382.0
2018-11-30 13:40:00,84.95,85.01,84.66,84.71,39696.0,82.7576,82.816,82.4751,82.5238,39696.0
2018-11-30 13:45:00,84.72,84.83,84.66,84.83,33948.0,82.5335,82.6407,82.4751,82.6407,33948.0
2018-11-30 13:50:00,84.84,85.0,84.84,84.93,23004.0,82.6504,82.8063,82.6504,82.7381,23004.0
2018-11-30 13:55:00,84.93,85.03,84.88,85.02,26122.0,82.7381,82.8355,82.6894,82.8258,26122.0
2018-11-30 14:00:00,85.03,85.05,84.77,84.88,34342.0,82.8355,82.855,82.5822,82.6894,34342.0
2018-11-30 14:05:00,84.88,84.89,84.72,84.77,21810.0,82.6894,82.6991,82.5335,82.5822,21810.0
2018-11-30 14:10:00,84.74,84.75,84.58,84.64,25486.0,82.553,82.5627,82.3971,82.4556,25486.0
2018-11-30 14:15:00,84.64,84.75,84.46,84.56,52317.0,82.4556,82.5627,82.2802,82.3776,52317.0
2018-11-30 14:20:00,84.56,84.62,84.37,84.47,46408.0,82.3776,82.4361,82.1925,82.29,46408.0
2018-11-30 14:25:00,84.48,84.58,84.27,84.52,48835.0,82.2997,82.3971,82.0951,82.3387,48835.0
2018-11-30 14:30:00,84.54,84.63,84.36,84.53,34798.0,82.3582,82.4458,82.1828,82.3484,34798.0
2018-11-30 14:35:00,84.52,84.66,84.5,84.63,32403.0,82.3387,82.4751,82.3192,82.4458,32403.0
2018-11-30 14:40:00,84.62,84.62,84.35,84.38,38889.0,82.4361,82.4361,82.1731,82.2023,38889.0
2018-11-30 14:45:00,84.35,84.38,84.12,84.25,30910.0,82.1731,82.2023,81.949,82.0756,30910.0
2018-11-30 14:50:00,84.25,84.25,84.05,84.07,49834.0,82.0756,82.0756,81.8808,81.9003,49834.0
2018-11-30 14:55:00,84.1,84.22,83.89,84.1,137183.0,81.9295,82.0464,81.7249,81.9295,137183.0
2018-11-30 15:00:00,84.1,84.1,83.82,83.82,56674.0,81.9295,81.9295,81.6567,81.6567,56674.0
2018-11-30 15:05:00,83.81,84.02,83.76,83.96,55561.0,81.647,81.8516,81.5983,81.7931,55561.0
2018-11-30 15:10:00,83.94,83.98,83.74,83.89,64862.0,81.7736,81.8126,81.5788,81.7249,64862.0
2018-11-30 15:15:00,83.9,84.07,83.85,83.97,51101.0,81.7347,81.9003,81.686,81.8029,51101.0
2018-11-30 15:20:00,83.98,84.08,83.73,84.07,60125.0,81.8126,81.91,81.5691,81.9003,60125.0
2018-11-30 15:25:00,84.08,84.26,84.02,84.13,45319.0,81.91,82.0854,81.8516,81.9587,45319.0
2018-11-30 15:30:00,84.13,84.24,84.01,84.05,70781.0,81.9587,82.0659,81.8418,81.8808,70781.0
2018-11-30 15:35:00,84.04,84.28,84.03,84.25,69194.0,81.8711,82.1049,81.8613,82.0756,69194.0
2018-11-30 15:40:00,84.25,84.27,84.0,84.09,91851.0,82.0756,82.0951,81.8321,81.9198,91851.0
2018-11-30 15:45:00,84.09,84.11,83.92,84.07,92523.0,81.9198,81.9393,81.7542,81.9003,92523.0
2018-11-30 15:50:00,84.07,84.11,83.85,83.87,172356.0,81.9003,81.9393,81.686,81.7055,172356.0
2018-11-30 15:55:00,83.86,84.23,83.86,84.04,496326.0,81.6957,82.0562,81.6957,81.8711,496326.0
2018-12-03 09:30:00,85.88,86.64,85.7,85.95,131009.0,83.6636,84.404,83.4882,83.7318,131009.0
2018-12-03 09:35:00,85.98,86.04,85.62,85.72,31386.0,83.761,83.8194,83.4103,83.5077,31386.0
2018-12-03 09:40:00,85.7,85.7,85.41,85.51,36316.0,83.4882,83.4882,83.2057,83.3031,36316.0
2018-12-03 09:45:00,85.54,85.63,85.19,85.36,123874.0,83.3324,83.42,82.9914,83.157,123874.0
2018-12-03 09:50:00,85.36,85.53,85.22,85.32,25901.0,83.157,83.3226,83.0206,83.118,25901.0
2018-12-03 09:55:00,85.31,85.36,84.69,84.84,79671.0,83.1083,83.157,82.5043,82.6504,79671.0
2018-12-03 10:00:00,84.85,85.18,84.56,84.94,77524.0,82.6602,82.9816,82.3776,82.7478,77524.0
2018-12-03 10:05:00,84.92,85.29,84.79,85.11,39426.0,82.7284,83.0888,82.6017,82.9135,39426.0
2018-12-03 10:10:00,85.12,85.35,84.95,84.95,39309.0,82.9232,83.1473,82.7576,82.7576,39309.0
2018-12-03 10:15:00,84.93,85.03,84.84,84.85,35603.0,82.7381,82.8355,82.6504,82.6602,35603.0
2018-12-03 10:20:00,84.84,85.16,84.79,85.09,32364.0,82.6504,82.9622,82.6017,82.894,32364.0
2018-12-03 10:25:00,85.11,85.11,84.61,84.62,25953.0,82.9135,82.9135,82.4264,82.4361,25953.0
2018-12-03 10:30:00,84.63,84.69,84.35,84.53,40610.0,82.4458,82.5043,82.1731,82.3484,40610.0
2018-12-03 10:35:00,84.53,84.76,84.36,84.66,44742.0,82.3484,82.5725,82.1828,82.4751,44742.0
2018-12-03 10:40:00,84.63,85.07,84.59,84.75,46822.0,82.4458,82.8745,82.4069,82.5627,46822.0
2018-12-03 10:45:00,84.77,84.95,84.65,84.79,25542.0,82.5822,82.7576,82.4653,82.6017,25542.0
2018-12-03 10:50:00,84.78,84.83,84.52,84.73,31914.0,82.592,82.6407,82.3387,82.5433,31914.0
2018-12-03 10:55:00,84.69,84.77,84.44,84.45,27861.0,82.5043,82.5822,82.2607,82.2705,27861.0
2018-12-03 11:00:00,84.46,84.55,84.27,84.53,63128.0,82.2802,82.3679,82.0951,82.3484,63128.0
2018-12-03 11:05:00,84.49,84.51,84.29,84.5,32585.0,82.3095,82.3289,82.1146,82.3192,32585.0
2018-12-03 11:10:00,84.5,84.69,84.45,84.45,22416.0,82.3192,82.5043,82.2705,82.2705,22416.0
2018-12-03 11:15:00,84.46,84.58,84.32,84.56,26190.0,82.2802,82.3971,82.1438,82.3776,26190.0
2018-12-03 11:20:00,84.54,84.69,84.47,84.57,25259.0,82.3582,82.5043,82.29,82.3874,25259.0
2018-12-03 11:25:00,84.57,84.65,84.42,84.49,38777.0,82.3874,82.4653,82.2413,82.3095,38777.0
2018-12-03 11:30:00,84.51,84.71,84.51,84.6,35979.0,82.3289,82.5238,82.3289,82.4166,35979.0
2018-12-03 11:35:00,84.61,84.67,84.51,84.65,35592.0,82.4264,82.4848,82.3289,82.4653,35592.0
2018-12-03 11:40:00,84.63,84.63,84.2,84.24,26959.0,82.4458,82.4458,82.0269,82.0659,26959.0
2018-12-03 11:45:00,84.2,84.22,84.05,84.18,29405.0,82.0269,82.0464,81.8808,82.0075,29405.0
2018-12-03 11:50:00,84.21,84.23,84.11,84.16,14524.0,82.0367,82.0562,81.9393,81.988,14524.0
2018-12-03 11:55:00,84.13,84.13,83.83,83.87,25807.0,81.9587,81.9587,81.6665,81.7055,25807.0
2018-12-03 12:00:00,83.88,84.08,83.84,83.97,22794.0,81.7152,81.91,81.6762,81.8029,22794.0
2018-12-03 12:05:00,84.0,84.12,83.86,83.91,120546.0,81.8321,81.949,81.6957,81.7444,120546.0
2018-12-03 12:10:00,83.91,83.91,83.69,83.75,21737.0,81.7444,81.7444,81.5301,81.5886,21737.0
2018-12-03 12:15:00,83.74,83.93,83.69,83.69,33566.0,81.5788,81.7639,81.5301,81.5301,33566.0
2018-12-03 12:20:00,83.67,83.67,83.4,83.45,42868.0,81.5106,81.5106,81.2476,81.2963,42868.0
2018-12-03 12:25:00,83.46,83.6,83.34,83.43,52923.0,81.306,81.4424,81.1891,81.2768,52923.0
2018-12-03 12:30:00,83.45,83.75,83.43,83.72,79174.0,81.2963,81.5886,81.2768,81.5593,79174.0
2018-12-03 12:35:00,83.71,83.81,83.55,83.6,51209.0,81.5496,81.647,81.3937,81.4424,51209.0
2018-12-03 12:40:00,83.61,83.66,83.44,83.46,38774.0,81.4522,81.5009,81.2866,81.306,38774.0
2018-12-03 12:45:00,83.47,83.68,83.46,83.66,33849.0,81.3158,81.5204,81.306,81.5009,33849.0
2018-12-03 12:50:00,83.66,83.67,83.38,83.39,76383.0,81.5009,81.5106,81.2281,81.2378,76383.0
2018-12-03 12:55:00,83.41,83.66,83.41,83.66,22525.0,81.2573,81.5009,81.2573,81.5009,22525.0
2018-12-03 13:00:00,83.67,84.06,83.66,84.01,28484.0,81.5106,81.8906,81.5009,81.8418,28484.0
2018-12-03 13:05:00,84.02,84.02,83.9,83.9,16322.0,81.8516,81.8516,81.7347,81.7347,16322.0
2018-12-03 13:10:00,83.93,84.02,83.8,83.82,21329.0,81.7639,81.8516,81.6373,81.6567,21329.0
2018-12-03 13:15:00,83.84,84.02,83.84,83.97,43672.0,81.6762,81.8516,81.6762,81.8029,43672.0
2018-12-03 13:20:00,83.97,84.21,83.97,84.21,21754.0,81.8029,82.0367,81.8029,82.0367,21754.0
2018-12-03 13:25:00,84.22,84.22,84.05,84.19,20569.0,82.0464,82.0464,81.8808,82.0172,20569.0
2018-12-03 13:30:00,84.16,84.16,84.03,84.06,26854.0,81.988,81.988,81.8613,81.8906,26854.0
2018-12-03 13:35:00,84.06,84.18,84.02,84.16,20656.0,81.8906,82.0075,81.8516,81.988,20656.0
2018-12-03 13:40:00,84.14,84.18,84.09,84.18,15003.0,81.9685,82.0075,81.9198,82.0075,15003.0
2018-12-03 13:45:00,84.18,84.18,83.8,83.8,29317.0,82.0075,82.0075,81.6373,81.6373,29317.0
2018-12-03 13:50:00,83.82,84.03,83.81,84.03,22626.0,81.6567,81.8613,81.647,81.8613,22626.0
2018-12-03 13:55:00,84.01,84.01,83.84,83.97,20715.0,81.8418,81.8418,81.6762,81.8029,20715.0
2018-12-03 14:00:00,83.98,84.06,83.94,84.03,62503.0,81.8126,81.8906,81.7736,81.8613,62503.0
2018-12-03 14:05:00,84.03,84.03,83.76,83.89,22059.0,81.8613,81.8613,81.5983,81.7249,22059.0
2018-12-03 14:10:00,83.89,83.97,83.87,83.89,18425.0,81.7249,81.8029,81.7055,81.7249,18425.0
2018-12-03 14:15:00,83.89,84.12,83.86,84.12,108106.0,81.7249,81.949,81.6957,81.949,108106.0
2018-12-03 14:20:00,84.13,84.35,84.08,84.3,62440.0,81.9587,82.1731,81.91,82.1244,62440.0
2018-12-03 14:25:00,84.32,84.41,84.29,84.39,19680.0,82.1438,82.2315,82.1146,82.212,19680.0
2018-12-03 14:30:00,84.39,84.46,84.32,84.45,19094.0,82.212,82.2802,82.1438,82.2705,19094.0
2018-12-03 14:35:00,84.47,84.62,84.41,84.43,36732.0,82.29,82.4361,82.2315,82.251,36732.0
2018-12-03 14:40:00,84.43,84.46,84.18,84.24,31757.0,82.251,82.2802,82.0075,82.0659,31757.0
2018-12-03 14:45:00,84.22,84.28,84.13,84.21,23319.0,82.0464,82.1049,81.9587,82.0367,23319.0
2018-12-03 14:50:00,84.2,84.26,84.01,84.01,15659.0,82.0269,82.0854,81.8418,81.8418,15659.0
2018-12-03 14:55:00,84.0,84.09,83.97,84.05,35027.0,81.8321,81.9198,81.8029,81.8808,35027.0
2018-12-03 15:00:00,84.06,84.06,83.9,83.96,26311.0,81.8906,81.8906,81.7347,81.7931,26311.0
2018-12-03 15:05:00,83.95,84.09,83.89,83.89,36545.0,81.7834,81.9198,81.7249,81.7249,36545.0
2018-12-03 15:10:00,83.9,83.94,83.79,83.89,78066.0,81.7347,81.7736,81.6275,81.7249,78066.0
2018-12-03 15:15:00,83.89,83.94,83.8,83.85,46241.0,81.7249,81.7736,81.6373,81.686,46241.0
2018-12-03 15:20:00,83.85,83.95,83.84,83.87,39274.0,81.686,81.7834,81.6762,81.7055,39274.0
2018-12-03 15:25:00,83.87,83.95,83.77,83.95,40296.0,81.7055,81.7834,81.608,81.7834,40296.0
2018-12-03 15:30:00,83.95,84.08,83.88,84.06,48361.0,81.7834,81.91,81.7152,81.8906,48361.0
2018-12-03 15:35:00,84.07,84.21,84.07,84.1,49146.0,81.9003,82.0367,81.9003,81.9295,49146.0
2018-12-03 15:40:00,84.11,84.12,84.01,84.04,70305.0,81.9393,81.949,81.8418,81.8711,70305.0
2018-12-03 15:45:00,84.05,84.09,83.98,84.01,78003.0,81.8808,81.9198,81.8126,81.8418,78003.0
2018-12-03 15:50:00,84.01,84.02,83.88,83.91,114649.0,81.8418,81.8516,81.7152,81.7444,114649.0
2018-12-03 15:55:00,83.9,84.01,83.84,84.0,180350.0,81.7347,81.8418,81.6762,81.8321,180350.0
2018-12-04 09:30:00,83.44,84.89,83.42,84.68,75664.0,81.2866,82.6991,81.2671,82.4945,75664.0
2018-12-04 09:35:00,84.68,84.78,84.45,84.57,51506.0,82.4945,82.592,82.2705,82.3874,51506.0
2018-12-04 09:40:00,84.6,84.7,84.23,84.31,64197.0,82.4166,82.514,82.0562,82.1341,64197.0
2018-12-04 09:45:00,84.26,84.45,83.88,84.0,42935.0,82.0854,82.2705,81.7152,81.8321,42935.0
2018-12-04 09:50:00,83.95,84.04,83.75,83.81,31150.0,81.7834,81.8711,81.5886,81.647,31150.0
2018-12-04 09:55:00,83.81,84.07,83.81,84.02,29990.0,81.647,81.9003,81.647,81.8516,29990.0
2018-12-04 10:00:00,83.99,84.09,83.57,83.6,37295.0,81.8224,81.9198,81.4132,81.4424,37295.0
2018-12-04 10:05:00,83.59,83.68,83.38,83.64,43431.0,81.4327,81.5204,81.2281,81.4814,43431.0
2018-12-04 10:10:00,83.63,83.86,83.38,83.76,71998.0,81.4716,81.6957,81.2281,81.5983,71998.0
2018-12-04 10:15:00,83.75,83.86,83.42,83.42,62857.0,81.5886,81.6957,81.2671,81.2671,62857.0
2018-12-04 10:20:00,83.42,83.55,83.35,83.39,35068.0,81.2671,81.3937,81.1989,81.2378,35068.0
2018-12-04 10:25:00,83.41,83.56,83.36,83.54,43040.0,81.2573,81.4035,81.2086,81.384,43040.0
2018-12-04 10:30:00,83.53,83.98,83.52,83.94,29536.0,81.3742,81.8126,81.3645,81.7736,29536.0
2018-12-04 10:35:00,83.91,84.1,83.83,83.98,31282.0,81.7444,81.9295,81.6665,81.8126,31282.0
2018-12-04 10:40:00,83.96,84.06,83.85,84.04,55792.0,81.7931,81.8906,81.686,81.8711,55792.0
2018-12-04 10:45:00,84.03,84.48,83.99,84.41,31931.0,81.8613,82.2997,81.8224,82.2315,31931.0
2018-12-04 10:50:00,84.42,84.42,84.26,84.31,25367.0,82.2413,82.2413,82.0854,82.1341,25367.0
2018-12-04 10:55:00,84.35,84.38,84.0,84.02,30055.0,82.1731,82.2023,81.8321,81.8516,30055.0
2018-12-04 11:00:00,84.01,84.01,83.86,83.99,28747.0,81.8418,81.8418,81.6957,81.8224,28747.0
2018-12-04 11:05:00,84.0,84.13,83.93,83.94,38720.0,81.8321,81.9587,81.7639,81.7736,38720.0
2018-12-04 11:10:00,83.94,84.0,83.81,83.85,21756.0,81.7736,81.8321,81.647,81.686,21756.0
2018-12-04 11:15:00,83.84,83.84,83.37,83.37,55145.0,81.6762,81.6762,81.2184,81.2184,55145.0
2018-12-04 11:20:00,83.37,83.5,83.32,83.41,41174.0,81.2184,81.345,81.1696,81.2573,41174.0
2018-12-04 11:25:00,83.42,83.47,83.08,83.16,42377.0,81.2671,81.3158,80.9358,81.0138,42377.0
2018-12-04 11:30:00,83.16,83.31,83.12,83.24,21820.0,81.0138,81.1599,80.9748,81.0917,21820.0
2018-12-04 11:35:00,83.24,83.46,83.22,83.36,30260.0,81.0917,81.306,81.0722,81.2086,30260.0
2018-12-04 11:40:00,83.39,83.4,83.15,83.15,21295.0,81.2378,81.2476,81.004,81.004,21295.0
2018-12-04 11:45:00,83.16,83.21,83.09,83.2,33675.0,81.0138,81.0625,80.9456,81.0527,33675.0
2018-12-04 11:50:00,83.22,83.46,83.17,83.41,26160.0,81.0722,81.306,81.0235,81.2573,26160.0
2018-12-04 11:55:00,83.41,83.41,83.04,83.15,36579.0,81.2573,81.2573,80.8969,81.004,36579.0
2018-12-04 12:00:00,83.15,83.34,83.15,83.32,45933.0,81.004,81.1891,81.004,81.1696,45933.0
2018-12-04 12:05:00,83.3,83.33,82.94,83.25,43713.0,81.1502,81.1794,80.7995,81.1015,43713.0
2018-12-04 12:10:00,83.25,83.3,82.86,82.86,53483.0,81.1015,81.1502,80.7215,80.7215,53483.0
2018-12-04 12:15:00,82.82,83.17,82.8,83.08,28348.0,80.6826,81.0235,80.6631,80.9358,28348.0
2018-12-04 12:20:00,83.06,83.1,82.84,82.86,33950.0,80.9164,80.9553,80.702,80.7215,33950.0
2018-12-04 12:25:00,82.84,83.0,82.72,82.75,34454.0,80.702,80.8579,80.5851,80.6144,34454.0
2018-12-04 12:30:00,82.75,82.75,82.32,82.67,47917.0,80.6144,80.6144,80.1955,80.5364,47917.0
2018-12-04 12:35:00,82.69,82.81,82.62,82.72,28193.0,80.5559,80.6728,80.4877,80.5851,28193.0
2018-12-04 12:40:00,82.71,82.86,82.58,82.8,31825.0,80.5754,80.7215,80.4487,80.6631,31825.0
2018-12-04 12:45:00,82.78,83.06,82.7,82.82,73560.0,80.6436,80.9164,80.5656,80.6826,73560.0
2018-12-04 12:50:00,82.79,82.8,82.4,82.48,40260.0,80.6533,80.6631,80.2734,80.3513,40260.0
2018-12-04 12:55:00,82.5,82.56,82.1,82.26,74158.0,80.3708,80.4293,79.9811,80.137,74158.0
2018-12-04 13:00:00,82.24,82.55,82.22,82.51,53939.0,80.1175,80.4195,80.098,80.3806,53939.0
2018-12-04 13:05:00,82.51,82.55,82.4,82.42,25536.0,80.3806,80.4195,80.2734,80.2929,25536.0
2018-12-04 13:10:00,82.43,82.44,82.12,82.13,33417.0,80.3026,80.3124,80.0006,80.0104,33417.0
2018-12-04 13:15:00,82.17,82.3,82.09,82.14,31688.0,80.0493,80.176,79.9714,80.0201,31688.0
2018-12-04 13:20:00,82.15,82.15,82.03,82.06,16581.0,80.0298,80.0298,79.9129,79.9422,16581.0
2018-12-04 13:25:00,82.05,82.06,81.44,81.64,54785.0,79.9324,79.9422,79.3382,79.533,54785.0
2018-12-04 13:30:00,81.64,81.81,81.46,81.55,39605.0,79.533,79.6986,79.3577,79.4453,39605.0
2018-12-04 13:35:00,81.54,81.64,81.28,81.28,28658.0,79.4356,79.533,79.1823,79.1823,28658.0
2018-12-04 13:40:00,81.28,81.33,81.15,81.32,72879.0,79.1823,79.231,79.0557,79.2213,72879.0
2018-12-04 13:45:00,81.29,81.62,81.26,81.47,37809.0,79.192,79.5135,79.1628,79.3674,37809.0
2018-12-04 13:50:00,81.48,81.59,81.35,81.42,43112.0,79.3771,79.4843,79.2505,79.3187,43112.0
2018-12-04 13:55:00,81.42,81.75,81.42,81.6,47672.0,79.3187,79.6402,79.3187,79.494,47672.0
2018-12-04 14:00:00,81.57,81.68,81.5,81.52,60091.0,79.4648,79.572,79.3966,79.4161,60091.0
2018-12-04 14:05:00,81.54,82.02,81.54,82.01,109249.0,79.4356,79.9032,79.4356,79.8935,109249.0
2018-12-04 14:10:00,82.01,82.16,81.91,82.1,26891.0,79.8935,80.0396,79.796,79.9811,26891.0
2018-12-04 14:15:00,82.1,82.13,81.99,82.13,27794.0,79.9811,80.0104,79.874,80.0104,27794.0
2018-12-04 14:20:00,82.17,82.27,81.99,82.02,186536.0,80.0493,80.1467,79.874,79.9032,186536.0
2018-12-04 14:25:00,82.0,82.0,81.79,81.92,44693.0,79.8837,79.8837,79.6791,79.8058,44693.0
2018-12-04 14:30:00,81.94,82.17,81.94,82.11,28293.0,79.8253,80.0493,79.8253,79.9909,28293.0
2018-12-04 14:35:00,82.1,82.23,82.04,82.17,18011.0,79.9811,80.1078,79.9227,80.0493,18011.0
2018-12-04 14:40:00,82.16,82.21,82.07,82.12,25656.0,80.0396,80.0883,79.9519,80.0006,25656.0
2018-12-04 14:45:00,82.1,82.44,82.07,82.41,26074.0,79.9811,80.3124,79.9519,80.2831,26074.0
2018-12-04 14:50:00,82.41,82.51,82.31,82.39,29886.0,80.2831,80.3806,80.1857,80.2637,29886.0
2018-12-04 14:55:00,82.4,82.41,81.81,81.83,60679.0,80.2734,80.2831,79.6986,79.7181,60679.0
2018-12-04 15:00:00,81.83,81.83,81.5,81.59,51807.0,79.7181,79.7181,79.3966,79.4843,51807.0
2018-12-04 15:05:00,81.58,81.62,81.4,81.44,39664.0,79.4746,79.5135,79.2992,79.3382,39664.0
2018-12-04 15:10:00,81.43,81.57,81.33,81.48,47289.0,79.3284,79.4648,79.231,79.3771,47289.0
2018-12-04 15:15:00,81.48,81.68,81.44,81.48,42586.0,79.3771,79.572,79.3382,79.3771,42586.0
2018-12-04 15:20:00,81.48,81.66,81.29,81.31,33117.0,79.3771,79.5525,79.192,79.2115,33117.0
2018-12-04 15:25:00,81.31,81.56,81.27,81.33,94838.0,79.2115,79.4551,79.1726,79.231,94838.0
2018-12-04 15:30:00,81.33,81.45,81.07,81.19,60615.0,79.231,79.3479,78.9777,79.0946,60615.0
2018-12-04 15:35:00,81.16,81.34,81.03,81.06,70476.0,79.0654,79.2407,78.9387,78.968,70476.0
2018-12-04 15:40:00,81.04,81.14,81.0,81.1,71894.0,78.9485,79.0459,78.9095,79.0069,71894.0
2018-12-04 15:45:00,81.08,81.16,81.02,81.12,88369.0,78.9875,79.0654,78.929,79.0264,88369.0
2018-12-04 15:50:00,81.13,81.21,81.01,81.16,135913.0,79.0362,79.1141,78.9193,79.0654,135913.0
2018-12-04 15:55:00,81.15,81.22,81.0,81.2,189184.0,79.0557,79.1238,78.9095,79.1044,189184.0
2018-12-06 09:30:00,79.94,80.69,79.5,80.54,122498.0,77.8769,78.6075,77.4482,78.4614,122498.0
2018-12-06 09:35:00,80.48,81.7,80.48,81.56,67451.0,78.4029,79.5915,78.4029,79.4551,67451.0
2018-12-06 09:40:00,81.56,81.7,81.25,81.64,28366.0,79.4551,79.5915,79.1531,79.533,28366.0
2018-12-06 09:45:00,81.6,81.62,81.18,81.22,192746.0,79.494,79.5135,79.0849,79.1238,192746.0
2018-12-06 09:50:00,81.21,81.37,80.66,80.7,75689.0,79.1141,79.27,78.5783,78.6173,75689.0
2018-12-06 09:55:00,80.7,81.34,80.68,81.3,72199.0,78.6173,79.2407,78.5978,79.2018,72199.0
2018-12-06 10:00:00,81.24,81.67,81.03,81.4,65098.0,79.1433,79.5622,78.9387,79.2992,65098.0
2018-12-06 10:05:00,81.3,81.95,81.22,81.95,36213.0,79.2018,79.835,79.1238,79.835,36213.0
2018-12-06 10:10:00,81.95,82.1,81.79,81.87,44239.0,79.835,79.9811,79.6791,79.7571,44239.0
2018-12-06 10:15:00,81.92,82.31,81.92,82.17,47932.0,79.8058,80.1857,79.8058,80.0493,47932.0
2018-12-06 10:20:00,82.2,82.55,82.15,82.39,32605.0,80.0786,80.4195,80.0298,80.2637,32605.0
2018-12-06 10:25:00,82.38,82.6,82.2,82.34,29013.0,80.2539,80.4682,80.0786,80.2149,29013.0
2018-12-06 10:30:00,82.38,82.39,82.02,82.03,42091.0,80.2539,80.2637,79.9032,79.9129,42091.0
2018-12-06 10:35:00,82.05,82.2,81.95,82.17,26494.0,79.9324,80.0786,79.835,80.0493,26494.0
2018-12-06 10:40:00,82.18,82.63,82.11,82.63,65095.0,80.0591,80.4975,79.9909,80.4975,65095.0
2018-12-06 10:45:00,82.64,82.65,82.43,82.58,90498.0,80.5072,80.5169,80.3026,80.4487,90498.0
2018-12-06 10:50:00,82.57,82.93,82.52,82.92,84115.0,80.439,80.7897,80.3903,80.78,84115.0
2018-12-06 10:55:00,82.93,83.04,82.62,82.62,148863.0,80.7897,80.8969,80.4877,80.4877,148863.0
2018-12-06 11:00:00,82.65,82.75,82.47,82.57,37744.0,80.5169,80.6144,80.3416,80.439,37744.0
2018-12-06 11:05:00,82.56,82.76,82.54,82.64,92531.0,80.4293,80.6241,80.4098,80.5072,92531.0
2018-12-06 11:10:00,82.66,82.67,82.35,82.35,53669.0,80.5267,80.5364,80.2247,80.2247,53669.0
2018-12-06 11:15:00,82.34,82.36,82.19,82.31,57648.0,80.2149,80.2344,80.0688,80.1857,57648.0
2018-12-06 11:20:00,82.29,82.3,81.95,81.95,51537.0,80.1662,80.176,79.835,79.835,51537.0
2018-12-06 11:25:00,81.98,82.05,81.78,81.83,42239.0,79.8642,79.9324,79.6694,79.7181,42239.0
2018-12-06 11:30:00,81.83,82.06,81.82,82.0,53515.0,79.7181,79.9422,79.7084,79.8837,53515.0
2018-12-06 11:35:00,81.97,82.32,81.97,82.26,44395.0,79.8545,80.1955,79.8545,80.137,44395.0
2018-12-06 11:40:00,82.25,82.44,82.18,82.41,28767.0,80.1273,80.3124,80.0591,80.2831,28767.0
2018-12-06 11:45:00,82.4,82.57,82.35,82.56,27927.0,80.2734,80.439,80.2247,80.4293,27927.0
2018-12-06 11:50:00,82.58,83.0,82.56,82.96,49683.0,80.4487,80.8579,80.4293,80.8189,49683.0
2018-12-06 11:55:00,82.95,83.07,82.81,83.06,63092.0,80.8092,80.9261,80.6728,80.9164,63092.0
2018-12-06 12:00:00,83.04,83.04,82.8,82.82,42769.0,80.8969,80.8969,80.6631,80.6826,42769.0
2018-12-06 12:05:00,82.83,83.02,82.82,82.89,33235.0,80.6923,80.8774,80.6826,80.7507,33235.0
2018-12-06 12:10:00,82.88,82.94,82.76,82.94,29860.0,80.741,80.7995,80.6241,80.7995,29860.0
2018-12-06 12:15:00,82.95,83.13,82.94,83.0,67344.0,80.8092,80.9846,80.7995,80.8579,67344.0
2018-12-06 12:20:00,83.0,83.2,82.88,83.2,61174.0,80.8579,81.0527,80.741,81.0527,61174.0
2018-12-06 12:25:00,83.2,83.28,83.14,83.27,63448.0,81.0527,81.1307,80.9943,81.1209,63448.0
2018-12-06 12:30:00,83.27,83.34,83.19,83.26,45626.0,81.1209,81.1891,81.043,81.1112,45626.0
2018-12-06 12:35:00,83.23,83.25,83.01,83.04,29959.0,81.082,81.1015,80.8676,80.8969,29959.0
2018-12-06 12:40:00,83.04,83.11,82.95,83.08,58550.0,80.8969,80.9651,80.8092,80.9358,58550.0
2018-12-06 12:45:00,83.11,83.32,83.01,83.25,60893.0,80.9651,81.1696,80.8676,81.1015,60893.0
2018-12-06 12:50:00,83.27,83.41,83.18,83.37,34558.0,81.1209,81.2573,81.0333,81.2184,34558.0
2018-12-06 12:55:00,83.39,83.45,83.19,83.31,31565.0,81.2378,81.2963,81.043,81.1599,31565.0
2018-12-06 13:00:00,83.3,83.3,83.13,83.15,41185.0,81.1502,81.1502,80.9846,81.004,41185.0
2018-12-06 13:05:00,83.16,83.19,82.84,82.86,29257.0,81.0138,81.043,80.702,80.7215,29257.0
2018-12-06 13:10:00,82.86,82.97,82.82,82.9,43628.0,80.7215,80.8287,80.6826,80.7605,43628.0
2018-12-06 13:15:00,82.9,83.04,82.82,82.88,34011.0,80.7605,80.8969,80.6826,80.741,34011.0
2018-12-06 13:20:00,82.85,82.86,82.57,82.71,27320.0,80.7118,80.7215,80.439,80.5754,27320.0
2018-12-06 13:25:00,82.71,82.95,82.68,82.84,28962.0,80.5754,80.8092,80.5462,80.702,28962.0
2018-12-06 13:30:00,82.81,82.81,82.65,82.78,30771.0,80.6728,80.6728,80.5169,80.6436,30771.0
2018-12-06 13:35:00,82.78,82.91,82.63,82.88,28943.0,80.6436,80.7702,80.4975,80.741,28943.0
2018-12-06 13:40:00,82.89,83.14,82.88,83.08,27570.0,80.7507,80.9943,80.741,80.9358,27570.0
2018-12-06 13:45:00,83.09,83.3,83.05,83.3,39674.0,80.9456,81.1502,80.9066,81.1502,39674.0
2018-12-06 13:50:00,83.32,83.38,83.28,83.38,16591.0,81.1696,81.2281,81.1307,81.2281,16591.0
2018-12-06 13:55:00,83.38,83.45,83.27,83.43,37297.0,81.2281,81.2963,81.1209,81.2768,37297.0
2018-12-06 14:00:00,83.45,83.54,83.33,83.36,67834.0,81.2963,81.384,81.1794,81.2086,67834.0
2018-12-06 14:05:00,83.34,83.36,83.14,83.19,56175.0,81.1891,81.2086,80.9943,81.043,56175.0
2018-12-06 14:10:00,83.2,83.2,82.86,82.87,37327.0,81.0527,81.0527,80.7215,80.7313,37327.0
2018-12-06 14:15:00,82.84,82.96,82.64,82.64,35735.0,80.702,80.8189,80.5072,80.5072,35735.0
2018-12-06 14:20:00,82.65,82.73,82.41,82.53,29760.0,80.5169,80.5949,80.2831,80.4,29760.0
2018-12-06 14:25:00,82.56,82.72,82.53,82.72,23267.0,80.4293,80.5851,80.4,80.5851,23267.0
2018-12-06 14:30:00,82.7,82.74,82.44,82.59,36615.0,80.5656,80.6046,80.3124,80.4585,36615.0
2018-12-06 14:35:00,82.6,82.67,82.45,82.56,76668.0,80.4682,80.5364,80.3221,80.4293,76668.0
2018-12-06 14:40:00,82.59,82.76,82.34,82.39,40318.0,80.4585,80.6241,80.2149,80.2637,40318.0
2018-12-06 14:45:00,82.43,82.44,81.96,82.08,28786.0,80.3026,80.3124,79.8447,79.9617,28786.0
2018-12-06 14:50:00,82.1,82.76,82.1,82.7,39739.0,79.9811,80.6241,79.9811,80.5656,39739.0
2018-12-06 14:55:00,82.69,82.87,82.55,82.87,30680.0,80.5559,80.7313,80.4195,80.7313,30680.0
2018-12-06 15:00:00,82.88,83.1,82.78,82.85,37756.0,80.741,80.9553,80.6436,80.7118,37756.0
2018-12-06 15:05:00,82.86,82.94,82.75,82.89,37412.0,80.7215,80.7995,80.6144,80.7507,37412.0
2018-12-06 15:10:00,82.88,83.02,82.82,82.91,38445.0,80.741,80.8774,80.6826,80.7702,38445.0
2018-12-06 15:15:00,82.91,83.14,82.89,83.05,35752.0,80.7702,80.9943,80.7507,80.9066,35752.0
2018-12-06 15:20:00,83.03,83.05,82.85,82.93,112170.0,80.8871,80.9066,80.7118,80.7897,112170.0
2018-12-06 15:25:00,82.91,83.16,82.91,83.12,29732.0,80.7702,81.0138,80.7702,80.9748,29732.0
2018-12-06 15:30:00,83.11,83.49,83.11,83.37,57565.0,80.9651,81.3353,80.9651,81.2184,57565.0
2018-12-06 15:35:00,83.37,83.46,83.33,83.41,48403.0,81.2184,81.306,81.1794,81.2573,48403.0
2018-12-06 15:40:00,83.4,83.49,83.23,83.46,49946.0,81.2476,81.3353,81.082,81.306,49946.0
2018-12-06 15:45:00,83.5,83.55,83.37,83.53,91277.0,81.345,81.3937,81.2184,81.3742,91277.0
2018-12-06 15:50:00,83.52,83.63,83.45,83.63,94014.0,81.3645,81.4716,81.2963,81.4716,94014.0
2018-12-06 15:55:00,83.64,83.88,83.6,83.88,227302.0,81.4814,81.7152,81.4424,81.7152,227302.0
2018-12-07 09:30:00,83.78,84.55,83.42,84.34,93670.0,81.6178,82.3679,81.2671,82.1633,93670.0
2018-12-07 09:35:00,84.33,84.61,84.26,84.58,87902.0,82.1536,82.4264,82.0854,82.3971,87902.0
2018-12-07 09:40:00,84.59,84.92,84.54,84.58,162593.0,82.4069,82.7284,82.3582,82.3971,162593.0
2018-12-07 09:45:00,84.59,84.76,84.39,84.54,67390.0,82.4069,82.5725,82.212,82.3582,67390.0
2018-12-07 09:50:00,84.51,84.54,84.09,84.38,37973.0,82.3289,82.3582,81.9198,82.2023,37973.0
2018-12-07 09:55:00,84.41,84.57,84.19,84.38,40195.0,82.2315,82.3874,82.0172,82.2023,40195.0
2018-12-07 10:00:00,84.38,84.65,84.38,84.58,52290.0,82.2023,82.4653,82.2023,82.3971,52290.0
2018-12-07 10:05:00,84.59,84.61,84.25,84.35,38068.0,82.4069,82.4264,82.0756,82.1731,38068.0
2018-12-07 10:10:00,84.32,84.32,84.0,84.06,32120.0,82.1438,82.1438,81.8321,81.8906,32120.0
2018-12-07 10:15:00,84.06,84.21,83.89,83.99,52206.0,81.8906,82.0367,81.7249,81.8224,52206.0
2018-12-07 10:20:00,83.97,84.4,83.94,84.28,56102.0,81.8029,82.2218,81.7736,82.1049,56102.0
2018-12-07 10:25:00,84.3,84.85,84.1,84.82,35459.0,82.1244,82.6602,81.9295,82.6309,35459.0
2018-12-07 10:30:00,84.82,85.14,84.64,84.64,58915.0,82.6309,82.9427,82.4556,82.4556,58915.0
2018-12-07 10:35:00,84.55,84.63,84.29,84.46,37364.0,82.3679,82.4458,82.1146,82.2802,37364.0
2018-12-07 10:40:00,84.43,84.73,84.34,84.72,66525.0,82.251,82.5433,82.1633,82.5335,66525.0
2018-12-07 10:45:00,84.71,84.91,84.64,84.76,39714.0,82.5238,82.7186,82.4556,82.5725,39714.0
2018-12-07 10:50:00,84.72,84.9,84.63,84.76,34523.0,82.5335,82.7089,82.4458,82.5725,34523.0
2018-12-07 10:55:00,84.73,84.92,84.73,84.82,15341.0,82.5433,82.7284,82.5433,82.6309,15341.0
2018-12-07 11:00:00,84.85,84.93,84.41,84.43,31456.0,82.6602,82.7381,82.2315,82.251,31456.0
2018-12-07 11:05:00,84.44,84.52,84.2,84.27,31105.0,82.2607,82.3387,82.0269,82.0951,31105.0
2018-12-07 11:10:00,84.31,84.41,84.12,84.17,34059.0,82.1341,82.2315,81.949,81.9977,34059.0
2018-12-07 11:15:00,84.15,84.27,84.1,84.19,83489.0,81.9782,82.0951,81.9295,82.0172,83489.0
2018-12-07 11:20:00,84.19,84.25,83.8,83.8,78691.0,82.0172,82.0756,81.6373,81.6373,78691.0
2018-12-07 11:25:00,83.79,84.06,83.76,83.91,54504.0,81.6275,81.8906,81.5983,81.7444,54504.0
2018-12-07 11:30:00,83.91,84.08,83.79,83.97,38129.0,81.7444,81.91,81.6275,81.8029,38129.0
2018-12-07 11:35:00,83.97,84.06,83.87,83.92,29402.0,81.8029,81.8906,81.7055,81.7542,29402.0
2018-12-07 11:40:00,83.92,83.93,83.71,83.84,25659.0,81.7542,81.7639,81.5496,81.6762,25659.0
2018-12-07 11:45:00,83.83,83.87,83.67,83.73,32194.0,81.6665,81.7055,81.5106,81.5691,32194.0
2018-12-07 11:50:00,83.72,83.72,83.49,83.49,31529.0,81.5593,81.5593,81.3353,81.3353,31529.0
2018-12-07 11:55:00,83.49,83.49,83.22,83.25,33508.0,81.3353,81.3353,81.0722,81.1015,33508.0
2018-12-07 12:00:00,83.25,83.52,83.22,83.47,19537.0,81.1015,81.3645,81.0722,81.3158,19537.0
2018-12-07 12:05:00,83.46,83.52,83.26,83.3,18596.0,81.306,81.3645,81.1112,81.1502,18596.0
2018-12-07 12:10:00,83.3,83.49,83.25,83.4,15197.0,81.1502,81.3353,81.1015,81.2476,15197.0
2018-12-07 12:15:00,83.38,83.38,82.97,83.08,18495.0,81.2281,81.2281,80.8287,80.9358,18495.0
2018-12-07 12:20:00,83.07,83.24,83.03,83.06,28037.0,80.9261,81.0917,80.8871,80.9164,28037.0
2018-12-07 12:25:00,83.07,83.19,82.99,83.07,16096.0,80.9261,81.043,80.8482,80.9261,16096.0
2018-12-07 12:30:00,83.05,83.05,82.86,82.89,21932.0,80.9066,80.9066,80.7215,80.7507,21932.0
2018-12-07 12:35:00,82.89,82.95,82.84,82.95,20299.0,80.7507,80.8092,80.702,80.8092,20299.0
2018-12-07 12:40:00,82.97,82.97,82.73,82.92,19438.0,80.8287,80.8287,80.5949,80.78,19438.0
2018-12-07 12:45:00,82.93,83.01,82.92,82.94,40216.0,80.7897,80.8676,80.78,80.7995,40216.0
2018-12-07 12:50:00,82.96,83.42,82.96,83.42,22819.0,80.8189,81.2671,80.8189,81.2671,22819.0
2018-12-07 12:55:00,83.38,83.78,83.37,83.75,33724.0,81.2281,81.6178,81.2184,81.5886,33724.0
2018-12-07 13:00:00,83.71,83.97,83.63,83.82,51132.0,81.5496,81.8029,81.4716,81.6567,51132.0
2018-12-07 13:05:00,83.81,83.81,83.41,83.42,21474.0,81.647,81.647,81.2573,81.2671,21474.0
2018-12-07 13:10:00,83.38,83.5,83.24,83.27,12553.0,81.2281,81.345,81.0917,81.1209,12553.0
2018-12-07 13:15:00,83.26,83.36,83.21,83.29,18973.0,81.1112,81.2086,81.0625,81.1404,18973.0
2018-12-07 13:20:00,83.3,83.58,83.28,83.55,11725.0,81.1502,81.4229,81.1307,81.3937,11725.0
2018-12-07 13:25:00,83.52,83.52,83.36,83.45,9132.0,81.3645,81.3645,81.2086,81.2963,9132.0
2018-12-07 13:30:00,83.42,83.45,83.29,83.3,22332.0,81.2671,81.2963,81.1404,81.1502,22332.0
2018-12-07 13:35:00,83.32,83.39,83.12,83.32,19522.0,81.1696,81.2378,80.9748,81.1696,19522.0
2018-12-07 13:40:00,83.3,83.48,83.27,83.42,34377.0,81.1502,81.3255,81.1209,81.2671,34377.0
2018-12-07 13:45:00,83.41,83.5,83.2,83.22,13704.0,81.2573,81.345,81.0527,81.0722,13704.0
2018-12-07 13:50:00,83.21,83.21,83.09,83.16,12387.0,81.0625,81.0625,80.9456,81.0138,12387.0
2018-12-07 13:55:00,83.1,83.11,82.95,83.0,14244.0,80.9553,80.9651,80.8092,80.8579,14244.0
2018-12-07 14:00:00,83.01,83.02,82.89,82.89,17088.0,80.8676,80.8774,80.7507,80.7507,17088.0
2018-12-07 14:05:00,82.89,82.97,82.82,82.82,9100.0,80.7507,80.8287,80.6826,80.6826,9100.0
2018-12-07 14:10:00,82.82,82.85,82.72,82.8,18454.0,80.6826,80.7118,80.5851,80.6631,18454.0
2018-12-07 14:15:00,82.79,83.1,82.78,83.05,33620.0,80.6533,80.9553,80.6436,80.9066,33620.0
2018-12-07 14:20:00,83.08,83.17,82.7,82.72,47108.0,80.9358,81.0235,80.5656,80.5851,47108.0
2018-12-07 14:25:00,82.73,82.95,82.61,82.94,44740.0,80.5949,80.8092,80.478,80.7995,44740.0
2018-12-07 14:30:00,82.96,82.99,82.84,82.89,22604.0,80.8189,80.8482,80.702,80.7507,22604.0
2018-12-07 14:35:00,82.89,82.93,82.78,82.8,22446.0,80.7507,80.7897,80.6436,80.6631,22446.0
2018-12-07 14:40:00,82.8,82.88,82.61,82.64,17606.0,80.6631,80.741,80.478,80.5072,17606.0
2018-12-07 14:45:00,82.65,82.71,82.48,82.65,45241.0,80.5169,80.5754,80.3513,80.5169,45241.0
2018-12-07 14:50:00,82.62,82.72,82.41,82.41,25703.0,80.4877,80.5851,80.2831,80.2831,25703.0
2018-12-07 14:55:00,82.43,82.5,82.25,82.37,31266.0,80.3026,80.3708,80.1273,80.2442,31266.0
2018-12-07 15:00:00,82.34,82.44,82.22,82.26,58577.0,80.2149,80.3124,80.098,80.137,58577.0
2018-12-07 15:05:00,82.27,82.54,82.23,82.54,40124.0,80.1467,80.4098,80.1078,80.4098,40124.0
2018-12-07 15:10:00,82.55,82.65,82.35,82.35,25258.0,80.4195,80.5169,80.2247,80.2247,25258.0
2018-12-07 15:15:00,82.34,82.58,82.26,82.43,77322.0,80.2149,80.4487,80.137,80.3026,77322.0
2018-12-07 15:20:00,82.45,82.54,82.36,82.45,34197.0,80.3221,80.4098,80.2344,80.3221,34197.0
2018-12-07 15:25:00,82.39,82.66,82.27,82.6,40685.0,80.2637,80.5267,80.1467,80.4682,40685.0
2018-12-07 15:30:00,82.58,82.86,82.44,82.83,42551.0,80.4487,80.7215,80.3124,80.6923,42551.0
2018-12-07 15:35:00,82.81,82.96,82.44,82.44,35338.0,80.6728,80.8189,80.3124,80.3124,35338.0
2018-12-07 15:40:00,82.43,82.52,82.32,82.33,55749.0,80.3026,80.3903,80.1955,80.2052,55749.0
2018-12-07 15:45:00,82.34,82.42,82.24,82.24,78498.0,80.2149,80.2929,80.1175,80.1175,78498.0
2018-12-07 15:50:00,82.24,82.57,82.24,82.39,73434.0,80.1175,80.439,80.1175,80.2637,73434.0
2018-12-07 15:55:00,82.4,82.58,82.37,82.53,188479.0,80.2734,80.4487,80.2442,80.4,188479.0
2018-12-10 09:30:00,82.34,83.1,82.29,83.09,75288.0,80.2149,80.9553,80.1662,80.9456,75288.0
2018-12-10 09:35:00,82.99,83.21,82.79,82.9,35065.0,80.8482,81.0625,80.6533,80.7605,35065.0
2018-12-10 09:40:00,82.93,84.18,82.89,84.02,156265.0,80.7897,82.0075,80.7507,81.8516,156265.0
2018-12-10 09:45:00,84.02,84.24,83.71,83.79,65931.0,81.8516,82.0659,81.5496,81.6275,65931.0
2018-12-10 09:50:00,83.76,83.81,83.0,83.06,41871.0,81.5983,81.647,80.8579,80.9164,41871.0
2018-12-10 09:55:00,83.05,83.36,82.99,83.22,38453.0,80.9066,81.2086,80.8482,81.0722,38453.0
2018-12-10 10:00:00,83.2,83.39,82.98,83.35,41826.0,81.0527,81.2378,80.8384,81.1989,41826.0
2018-12-10 10:05:00,83.36,84.0,83.36,83.94,64435.0,81.2086,81.8321,81.2086,81.7736,64435.0
2018-12-10 10:10:00,83.94,84.24,83.82,84.23,106277.0,81.7736,82.0659,81.6567,82.0562,106277.0
2018-12-10 10:15:00,84.19,84.55,84.1,84.51,48350.0,82.0172,82.3679,81.9295,82.3289,48350.0
2018-12-10 10:20:00,84.48,84.6,84.2,84.25,65492.0,82.2997,82.4166,82.0269,82.0756,65492.0
2018-12-10 10:25:00,84.23,84.25,83.75,83.88,44768.0,82.0562,82.0756,81.5886,81.7152,44768.0
2018-12-10 10:30:00,83.85,84.06,83.54,83.67,46306.0,81.686,81.8906,81.384,81.5106,46306.0
2018-12-10 10:35:00,83.66,83.87,83.56,83.58,19672.0,81.5009,81.7055,81.4035,81.4229,19672.0
2018-12-10 10:40:00,83.56,83.73,83.42,83.45,32374.0,81.4035,81.5691,81.2671,81.2963,32374.0
2018-12-10 10:45:00,83.42,83.91,83.38,83.76,23787.0,81.2671,81.7444,81.2281,81.5983,23787.0
2018-12-10 10:50:00,83.81,84.04,83.36,83.36,21975.0,81.647,81.8711,81.2086,81.2086,21975.0
2018-12-10 10:55:00,83.38,83.6,83.22,83.29,28042.0,81.2281,81.4424,81.0722,81.1404,28042.0
2018-12-10 11:00:00,83.33,83.35,82.66,82.8,44803.0,81.1794,81.1989,80.5267,80.6631,44803.0
2018-12-10 11:05:00,82.79,83.03,82.79,82.89,30902.0,80.6533,80.8871,80.6533,80.7507,30902.0
2018-12-10 11:10:00,82.83,83.03,82.76,83.0,24127.0,80.6923,80.8871,80.6241,80.8579,24127.0
2018-12-10 11:15:00,82.99,83.09,82.78,82.96,25676.0,80.8482,80.9456,80.6436,80.8189,25676.0
2018-12-10 11:20:00,82.94,83.11,82.68,82.68,27299.0,80.7995,80.9651,80.5462,80.5462,27299.0
2018-12-10 11:25:00,82.66,82.95,82.64,82.95,38668.0,80.5267,80.8092,80.5072,80.8092,38668.0
2018-12-10 11:30:00,82.93,83.43,82.93,83.19,76979.0,80.7897,81.2768,80.7897,81.043,76979.0
2018-12-10 11:35:00,83.21,83.8,83.16,83.74,38923.0,81.0625,81.6373,81.0138,81.5788,38923.0
2018-12-10 11:40:00,83.72,83.72,83.4,83.43,30689.0,81.5593,81.5593,81.2476,81.2768,30689.0
2018-12-10 11:45:00,83.46,83.76,83.46,83.75,24794.0,81.306,81.5983,81.306,81.5886,24794.0
2018-12-10 11:50:00,83.71,83.8,83.64,83.74,24391.0,81.5496,81.6373,81.4814,81.5788,24391.0
2018-12-10 11:55:00,83.8,83.8,83.33,83.38,12397.0,81.6373,81.6373,81.1794,81.2281,12397.0
2018-12-10 12:00:00,83.36,83.39,83.13,83.22,8445.0,81.2086,81.2378,80.9846,81.0722,8445.0
2018-12-10 12:05:00,83.22,83.22,83.04,83.13,17605.0,81.0722,81.0722,80.8969,80.9846,17605.0
2018-12-10 12:10:00,83.12,83.45,83.03,83.36,18263.0,80.9748,81.2963,80.8871,81.2086,18263.0
2018-12-10 12:15:00,83.39,83.45,83.04,83.09,27900.0,81.2378,81.2963,80.8969,80.9456,27900.0
2018-12-10 12:20:00,83.07,83.19,82.9,82.99,11400.0,80.9261,81.043,80.7605,80.8482,11400.0
2018-12-10 12:25:00,83.01,83.17,83.0,83.08,23276.0,80.8676,81.0235,80.8579,80.9358,23276.0
2018-12-10 12:30:00,83.04,83.29,83.04,83.27,8533.0,80.8969,81.1404,80.8969,81.1209,8533.0
2018-12-10 12:35:00,83.27,83.78,83.24,83.67,33726.0,81.1209,81.6178,81.0917,81.5106,33726.0
2018-12-10 12:40:00,83.69,83.78,83.57,83.61,42069.0,81.5301,81.6178,81.4132,81.4522,42069.0
2018-12-10 12:45:00,83.62,83.89,83.49,83.86,21877.0,81.4619,81.7249,81.3353,81.6957,21877.0
2018-12-10 12:50:00,83.87,83.93,83.62,83.64,84681.0,81.7055,81.7639,81.4619,81.4814,84681.0
2018-12-10 12:55:00,83.63,83.64,83.41,83.48,19678.0,81.4716,81.4814,81.2573,81.3255,19678.0
2018-12-10 13:00:00,83.47,83.61,83.35,83.37,15454.0,81.3158,81.4522,81.1989,81.2184,15454.0
2018-12-10 13:05:00,83.33,83.43,83.13,83.13,17284.0,81.1794,81.2768,80.9846,80.9846,17284.0
2018-12-10 13:10:00,83.15,83.25,82.9,83.15,69329.0,81.004,81.1015,80.7605,81.004,69329.0
2018-12-10 13:15:00,83.13,83.21,83.02,83.18,12176.0,80.9846,81.0625,80.8774,81.0333,12176.0
2018-12-10 13:20:00,83.15,83.17,82.77,82.8,9466.0,81.004,81.0235,80.6338,80.6631,9466.0
2018-12-10 13:25:00,82.81,82.86,82.63,82.68,35450.0,80.6728,80.7215,80.4975,80.5462,35450.0
2018-12-10 13:30:00,82.67,83.11,82.67,83.09,19687.0,80.5364,80.9651,80.5364,80.9456,19687.0
2018-12-10 13:35:00,83.12,83.25,83.02,83.02,20124.0,80.9748,81.1015,80.8774,80.8774,20124.0
2018-12-10 13:40:00,83.02,83.13,82.89,82.95,11244.0,80.8774,80.9846,80.7507,80.8092,11244.0
2018-12-10 13:45:00,82.92,83.07,82.91,83.05,8599.0,80.78,80.9261,80.7702,80.9066,8599.0
2018-12-10 13:50:00,83.07,83.31,83.05,83.23,30604.0,80.9261,81.1599,80.9066,81.082,30604.0
2018-12-10 13:55:00,83.26,83.31,83.15,83.2,11613.0,81.1112,81.1599,81.004,81.0527,11613.0
2018-12-10 14:00:00,83.19,83.27,83.1,83.2,12769.0,81.043,81.1209,80.9553,81.0527,12769.0
2018-12-10 14:05:00,83.19,83.42,83.18,83.33,14007.0,81.043,81.2671,81.0333,81.1794,14007.0
2018-12-10 14:10:00,83.31,83.35,83.19,83.27,24070.0,81.1599,81.1989,81.043,81.1209,24070.0
2018-12-10 14:15:00,83.25,83.34,83.09,83.12,21431.0,81.1015,81.1891,80.9456,80.9748,21431.0
2018-12-10 14:20:00,83.15,83.28,83.07,83.24,15159.0,81.004,81.1307,80.9261,81.0917,15159.0
2018-12-10 14:25:00,83.24,83.4,83.23,83.34,15726.0,81.0917,81.2476,81.082,81.1891,15726.0
2018-12-10 14:30:00,83.39,83.63,83.39,83.62,17369.0,81.2378,81.4716,81.2378,81.4619,17369.0
2018-12-10 14:35:00,83.65,83.69,83.5,83.51,14646.0,81.4911,81.5301,81.345,81.3547,14646.0
2018-12-10 14:40:00,83.51,83.62,83.46,83.56,35365.0,81.3547,81.4619,81.306,81.4035,35365.0
2018-12-10 14:45:00,83.56,83.58,83.46,83.49,17258.0,81.4035,81.4229,81.306,81.3353,17258.0
2018-12-10 14:50:00,83.52,83.67,83.49,83.65,22537.0,81.3645,81.5106,81.3353,81.4911,22537.0
2018-12-10 14:55:00,83.63,83.74,83.24,83.25,16143.0,81.4716,81.5788,81.0917,81.1015,16143.0
2018-12-10 15:00:00,83.25,83.48,83.22,83.4,18362.0,81.1015,81.3255,81.0722,81.2476,18362.0
2018-12-10 15:05:00,83.41,83.51,83.38,83.5,54307.0,81.2573,81.3547,81.2281,81.345,54307.0
2018-12-10 15:10:00,83.48,83.55,83.41,83.48,25526.0,81.3255,81.3937,81.2573,81.3255,25526.0
2018-12-10 15:15:00,83.46,83.46,83.19,83.35,21733.0,81.306,81.306,81.043,81.1989,21733.0
2018-12-10 15:20:00,83.34,83.55,83.32,83.5,32020.0,81.1891,81.3937,81.1696,81.345,32020.0
2018-12-10 15:25:00,83.49,83.77,83.48,83.77,51123.0,81.3353,81.608,81.3255,81.608,51123.0
2018-12-10 15:30:00,83.77,84.12,83.76,84.05,67183.0,81.608,81.949,81.5983,81.8808,67183.0
2018-12-10 15:35:00,84.05,84.22,84.0,84.1,75020.0,81.8808,82.0464,81.8321,81.9295,75020.0
2018-12-10 15:40:00,84.11,84.17,84.05,84.08,57621.0,81.9393,81.9977,81.8808,81.91,57621.0
2018-12-10 15:45:00,84.07,84.09,83.8,83.82,73229.0,81.9003,81.9198,81.6373,81.6567,73229.0
2018-12-10 15:50:00,83.82,83.96,83.73,83.92,98584.0,81.6567,81.7931,81.5691,81.7542,98584.0
2018-12-10 15:55:00,83.91,83.95,83.68,83.73,213219.0,81.7444,81.7834,81.5204,81.5691,213219.0
2018-12-11 09:30:00,85.02,85.12,84.63,84.95,63773.0,82.8258,82.9232,82.4458,82.7576,63773.0
2018-12-11 09:35:00,85.0,85.28,85.0,85.2,52316.0,82.8063,83.0791,82.8063,83.0011,52316.0
2018-12-11 09:40:00,85.2,85.28,84.82,85.05,72104.0,83.0011,83.0791,82.6309,82.855,72104.0
2018-12-11 09:45:00,85.09,85.09,84.75,85.04,40066.0,82.894,82.894,82.5627,82.8453,40066.0
2018-12-11 09:50:00,85.05,85.32,84.94,85.16,32018.0,82.855,83.118,82.7478,82.9622,32018.0
2018-12-11 09:55:00,85.16,85.25,84.93,84.97,51800.0,82.9622,83.0498,82.7381,82.7771,51800.0
2018-12-11 10:00:00,84.94,85.03,84.72,84.76,138457.0,82.7478,82.8355,82.5335,82.5725,138457.0
2018-12-11 10:05:00,84.75,84.82,84.56,84.62,51726.0,82.5627,82.6309,82.3776,82.4361,51726.0
2018-12-11 10:10:00,84.64,84.64,84.28,84.39,45401.0,82.4556,82.4556,82.1049,82.212,45401.0
2018-12-11 10:15:00,84.39,84.41,84.18,84.23,41914.0,82.212,82.2315,82.0075,82.0562,41914.0
2018-12-11 10:20:00,84.21,84.38,84.09,84.35,38042.0,82.0367,82.2023,81.9198,82.1731,38042.0
2018-12-11 10:25:00,84.34,84.61,84.34,84.49,24954.0,82.1633,82.4264,82.1633,82.3095,24954.0
2018-12-11 10:30:00,84.48,84.57,84.32,84.35,21005.0,82.2997,82.3874,82.1438,82.1731,21005.0
2018-12-11 10:35:00,84.38,84.43,84.14,84.4,31605.0,82.2023,82.251,81.9685,82.2218,31605.0
2018-12-11 10:40:00,84.4,84.54,84.33,84.44,16101.0,82.2218,82.3582,82.1536,82.2607,16101.0
2018-12-11 10:45:00,84.44,84.46,84.05,84.1,20181.0,82.2607,82.2802,81.8808,81.9295,20181.0
2018-12-11 10:50:00,84.09,84.26,84.01,84.26,18425.0,81.9198,82.0854,81.8418,82.0854,18425.0
2018-12-11 10:55:00,84.29,84.37,84.06,84.19,22566.0,82.1146,82.1925,81.8906,82.0172,22566.0
2018-12-11 11:00:00,84.16,84.21,83.94,84.11,27119.0,81.988,82.0367,81.7736,81.9393,27119.0
2018-12-11 11:05:00,84.14,84.3,84.03,84.25,21464.0,81.9685,82.1244,81.8613,82.0756,21464.0
2018-12-11 11:10:00,84.24,84.28,83.67,83.75,61254.0,82.0659,82.1049,81.5106,81.5886,61254.0
2018-12-11 11:15:00,83.78,83.89,83.69,83.73,68488.0,81.6178,81.7249,81.5301,81.5691,68488.0
2018-12-11 11:20:00,83.75,84.08,83.73,84.03,41824.0,81.5886,81.91,81.5691,81.8613,41824.0
2018-12-11 11:25:00,84.05,84.13,83.65,83.79,47802.0,81.8808,81.9587,81.4911,81.6275,47802.0
2018-12-11 11:30:00,83.8,83.85,83.62,83.65,25817.0,81.6373,81.686,81.4619,81.4911,25817.0
2018-12-11 11:35:00,83.65,83.73,83.46,83.69,37505.0,81.4911,81.5691,81.306,81.5301,37505.0
2018-12-11 11:40:00,83.65,83.89,83.58,83.84,12980.0,81.4911,81.7249,81.4229,81.6762,12980.0
2018-12-11 11:45:00,83.83,84.0,83.72,83.91,16962.0,81.6665,81.8321,81.5593,81.7444,16962.0
2018-12-11 11:50:00,83.89,84.01,83.84,83.93,12627.0,81.7249,81.8418,81.6762,81.7639,12627.0
2018-12-11 11:55:00,83.92,83.97,83.74,83.93,34380.0,81.7542,81.8029,81.5788,81.7639,34380.0
2018-12-11 12:00:00,83.95,83.95,83.66,83.67,10137.0,81.7834,81.7834,81.5009,81.5106,10137.0
2018-12-11 12:05:00,83.66,83.67,83.51,83.55,25994.0,81.5009,81.5106,81.3547,81.3937,25994.0
2018-12-11 12:10:00,83.57,83.59,83.4,83.4,23252.0,81.4132,81.4327,81.2476,81.2476,23252.0
2018-12-11 12:15:00,83.42,83.42,83.22,83.28,17295.0,81.2671,81.2671,81.0722,81.1307,17295.0
2018-12-11 12:20:00,83.3,83.54,83.29,83.5,25067.0,81.1502,81.384,81.1404,81.345,25067.0
2018-12-11 12:25:00,83.48,83.5,83.41,83.47,12583.0,81.3255,81.345,81.2573,81.3158,12583.0
2018-12-11 12:30:00,83.44,83.53,83.24,83.25,18612.0,81.2866,81.3742,81.0917,81.1015,18612.0
2018-12-11 12:35:00,83.27,83.31,83.23,83.24,13491.0,81.1209,81.1599,81.082,81.0917,13491.0
2018-12-11 12:40:00,83.24,83.28,83.08,83.09,25939.0,81.0917,81.1307,80.9358,80.9456,25939.0
2018-12-11 12:45:00,83.08,83.17,83.06,83.07,22104.0,80.9358,81.0235,80.9164,80.9261,22104.0
2018-12-11 12:50:00,83.09,83.2,83.03,83.08,24661.0,80.9456,81.0527,80.8871,80.9358,24661.0
2018-12-11 12:55:00,83.12,83.21,83.12,83.17,13484.0,80.9748,81.0625,80.9748,81.0235,13484.0
2018-12-11 13:00:00,83.16,83.26,83.12,83.14,22790.0,81.0138,81.1112,80.9748,80.9943,22790.0
2018-12-11 13:05:00,83.14,83.31,83.12,83.29,24417.0,80.9943,81.1599,80.9748,81.1404,24417.0
2018-12-11 13:10:00,83.28,83.36,83.23,83.25,11397.0,81.1307,81.2086,81.082,81.1015,11397.0
2018-12-11 13:15:00,83.27,83.27,83.12,83.23,28152.0,81.1209,81.1209,80.9748,81.082,28152.0
2018-12-11 13:20:00,83.25,83.25,83.12,83.18,26047.0,81.1015,81.1015,80.9748,81.0333,26047.0
2018-12-11 13:25:00,83.15,83.23,83.04,83.1,14848.0,81.004,81.082,80.8969,80.9553,14848.0
2018-12-11 13:30:00,83.09,83.12,83.02,83.07,18362.0,80.9456,80.9748,80.8774,80.9261,18362.0
2018-12-11 13:35:00,83.06,83.16,83.0,83.12,18090.0,80.9164,81.0138,80.8579,80.9748,18090.0
2018-12-11 13:40:00,83.11,83.11,82.76,82.81,20350.0,80.9651,80.9651,80.6241,80.6728,20350.0
2018-12-11 13:45:00,82.79,82.9,82.73,82.81,20898.0,80.6533,80.7605,80.5949,80.6728,20898.0
2018-12-11 13:50:00,82.88,82.92,82.73,82.81,12607.0,80.741,80.78,80.5949,80.6728,12607.0
2018-12-11 13:55:00,82.81,82.99,82.81,82.94,13278.0,80.6728,80.8482,80.6728,80.7995,13278.0
2018-12-11 14:00:00,82.93,83.14,82.91,83.09,13042.0,80.7897,80.9943,80.7702,80.9456,13042.0
2018-12-11 14:05:00,83.09,83.09,82.91,82.93,15050.0,80.9456,80.9456,80.7702,80.7897,15050.0
2018-12-11 14:10:00,82.94,83.08,82.89,83.05,13395.0,80.7995,80.9358,80.7507,80.9066,13395.0
2018-12-11 14:15:00,83.04,83.22,82.91,83.21,20525.0,80.8969,81.0722,80.7702,81.0625,20525.0
2018-12-11 14:20:00,83.17,83.27,83.11,83.23,12275.0,81.0235,81.1209,80.9651,81.082,12275.0
2018-12-11 14:25:00,83.24,83.59,83.24,83.56,20757.0,81.0917,81.4327,81.0917,81.4035,20757.0
2018-12-11 14:30:00,83.55,83.75,83.55,83.63,25183.0,81.3937,81.5886,81.3937,81.4716,25183.0
2018-12-11 14:35:00,83.66,83.73,83.56,83.65,18473.0,81.5009,81.5691,81.4035,81.4911,18473.0
2018-12-11 14:40:00,83.67,83.85,83.62,83.79,18846.0,81.5106,81.686,81.4619,81.6275,18846.0
2018-12-11 14:45:00,83.78,83.96,83.74,83.74,22358.0,81.6178,81.7931,81.5788,81.5788,22358.0
2018-12-11 14:50:00,83.76,83.9,83.66,83.8,17770.0,81.5983,81.7347,81.5009,81.6373,17770.0
2018-12-11 14:55:00,83.83,83.84,83.54,83.68,20904.0,81.6665,81.6762,81.384,81.5204,20904.0
2018-12-11 15:00:00,83.7,83.7,83.48,83.64,16027.0,81.5398,81.5398,81.3255,81.4814,16027.0
2018-12-11 15:05:00,83.66,83.81,83.55,83.81,20185.0,81.5009,81.647,81.3937,81.647,20185.0
2018-12-11 15:10:00,83.81,84.15,83.81,84.08,23916.0,81.647,81.9782,81.647,81.91,23916.0
2018-12-11 15:15:00,84.06,84.1,84.0,84.04,18914.0,81.8906,81.9295,81.8321,81.8711,18914.0
2018-12-11 15:20:00,84.04,84.07,83.97,83.98,31191.0,81.8711,81.9003,81.8029,81.8126,31191.0
2018-12-11 15:25:00,83.98,84.02,83.78,83.78,30231.0,81.8126,81.8516,81.6178,81.6178,30231.0
2018-12-11 15:30:00,83.79,83.87,83.75,83.77,49841.0,81.6275,81.7055,81.5886,81.608,49841.0
2018-12-11 15:35:00,83.78,83.79,83.5,83.5,47292.0,81.6178,81.6275,81.345,81.345,47292.0
2018-12-11 15:40:00,83.47,83.51,83.41,83.51,48957.0,81.3158,81.3547,81.2573,81.3547,48957.0
2018-12-11 15:45:00,83.45,83.51,83.41,83.45,71423.0,81.2963,81.3547,81.2573,81.2963,71423.0
2018-12-11 15:50:00,83.45,83.55,83.41,83.44,94747.0,81.2963,81.3937,81.2573,81.2866,94747.0
2018-12-11 15:55:00,83.44,83.47,83.34,83.45,230573.0,81.2866,81.3158,81.1891,81.2963,230573.0
2018-12-12 09:30:00,84.32,85.13,84.23,85.11,95060.0,82.1438,82.9329,82.0562,82.9135,95060.0
2018-12-12 09:35:00,85.13,85.28,84.95,85.17,68588.0,82.9329,83.0791,82.7576,82.9719,68588.0
2018-12-12 09:40:00,85.17,85.37,84.92,85.15,20534.0,82.9719,83.1667,82.7284,82.9524,20534.0
2018-12-12 09:45:00,85.15,85.24,84.75,84.76,13634.0,82.9524,83.0401,82.5627,82.5725,13634.0
2018-12-12 09:50:00,84.79,84.98,84.62,84.62,23883.0,82.6017,82.7868,82.4361,82.4361,23883.0
2018-12-12 09:55:00,84.62,84.74,84.57,84.74,16456.0,82.4361,82.553,82.3874,82.553,16456.0
2018-12-12 10:00:00,84.73,84.75,84.3,84.39,19777.0,82.5433,82.5627,82.1244,82.212,19777.0
2018-12-12 10:05:00,84.35,84.46,84.25,84.46,20439.0,82.1731,82.2802,82.0756,82.2802,20439.0
2018-12-12 10:10:00,84.5,84.64,84.28,84.58,15586.0,82.3192,82.4556,82.1049,82.3971,15586.0
2018-12-12 10:15:00,84.56,84.63,84.41,84.53,29927.0,82.3776,82.4458,82.2315,82.3484,29927.0
2018-12-12 10:20:00,84.54,84.57,84.37,84.49,19515.0,82.3582,82.3874,82.1925,82.3095,19515.0
2018-12-12 10:25:00,84.49,84.53,84.31,84.31,9557.0,82.3095,82.3484,82.1341,82.1341,9557.0
2018-12-12 10:30:00,84.3,84.3,84.1,84.17,17176.0,82.1244,82.1244,81.9295,81.9977,17176.0
2018-12-12 10:35:00,84.14,84.15,83.81,83.84,22043.0,81.9685,81.9782,81.647,81.6762,22043.0
2018-12-12 10:40:00,83.85,84.13,83.78,84.01,12411.0,81.686,81.9587,81.6178,81.8418,12411.0
2018-12-12 10:45:00,84.03,84.39,83.95,84.36,19171.0,81.8613,82.212,81.7834,82.1828,19171.0
2018-12-12 10:50:00,84.43,84.59,84.4,84.43,13588.0,82.251,82.4069,82.2218,82.251,13588.0
2018-12-12 10:55:00,84.45,84.56,84.43,84.46,12404.0,82.2705,82.3776,82.251,82.2802,12404.0
2018-12-12 11:00:00,84.42,84.54,84.31,84.44,14775.0,82.2413,82.3582,82.1341,82.2607,14775.0
2018-12-12 11:05:00,84.44,84.52,84.3,84.49,46506.0,82.2607,82.3387,82.1244,82.3095,46506.0
2018-12-12 11:10:00,84.48,84.5,84.23,84.28,22928.0,82.2997,82.3192,82.0562,82.1049,22928.0
2018-12-12 11:15:00,84.33,84.57,84.33,84.48,11324.0,82.1536,82.3874,82.1536,82.2997,11324.0
2018-12-12 11:20:00,84.48,84.49,84.18,84.31,13713.0,82.2997,82.3095,82.0075,82.1341,13713.0
2018-12-12 11:25:00,84.33,84.44,84.19,84.19,21484.0,82.1536,82.2607,82.0172,82.0172,21484.0
2018-12-12 11:30:00,84.22,84.23,83.91,84.01,27028.0,82.0464,82.0562,81.7444,81.8418,27028.0
2018-12-12 11:35:00,83.98,83.98,83.63,83.74,22863.0,81.8126,81.8126,81.4716,81.5788,22863.0
2018-12-12 11:40:00,83.74,83.79,83.6,83.6,15450.0,81.5788,81.6275,81.4424,81.4424,15450.0
2018-12-12 11:45:00,83.63,83.8,83.63,83.8,15149.0,81.4716,81.6373,81.4716,81.6373,15149.0
2018-12-12 11:50:00,83.79,83.79,83.63,83.67,12648.0,81.6275,81.6275,81.4716,81.5106,12648.0
2018-12-12 11:55:00,83.67,83.71,83.49,83.54,17437.0,81.5106,81.5496,81.3353,81.384,17437.0
2018-12-12 12:00:00,83.55,83.64,83.52,83.55,20302.0,81.3937,81.4814,81.3645,81.3937,20302.0
2018-12-12 12:05:00,83.51,83.51,83.08,83.28,97515.0,81.3547,81.3547,80.9358,81.1307,97515.0
2018-12-12 12:10:00,83.29,83.3,83.07,83.07,25523.0,81.1404,81.1502,80.9261,80.9261,25523.0
2018-12-12 12:15:00,83.07,83.18,82.95,83.18,51101.0,80.9261,81.0333,80.8092,81.0333,51101.0
2018-12-12 12:20:00,83.17,83.39,83.12,83.21,31651.0,81.0235,81.2378,80.9748,81.0625,31651.0
2018-12-12 12:25:00,83.22,83.37,83.2,83.3,6233.0,81.0722,81.2184,81.0527,81.1502,6233.0
2018-12-12 12:30:00,83.38,83.57,83.33,83.48,26199.0,81.2281,81.4132,81.1794,81.3255,26199.0
2018-12-12 12:35:00,83.48,83.61,83.47,83.51,17699.0,81.3255,81.4522,81.3158,81.3547,17699.0
2018-12-12 12:40:00,83.51,83.58,83.5,83.5,13823.0,81.3547,81.4229,81.345,81.345,13823.0
2018-12-12 12:45:00,83.52,83.52,83.29,83.36,34010.0,81.3645,81.3645,81.1404,81.2086,34010.0
2018-12-12 12:50:00,83.38,83.82,83.38,83.82,16120.0,81.2281,81.6567,81.2281,81.6567,16120.0
2018-12-12 12:55:00,83.82,84.08,83.78,84.06,54608.0,81.6567,81.91,81.6178,81.8906,54608.0
2018-12-12 13:00:00,84.08,84.21,84.0,84.14,105695.0,81.91,82.0367,81.8321,81.9685,105695.0
2018-12-12 13:05:00,84.12,84.2,84.06,84.1,16074.0,81.949,82.0269,81.8906,81.9295,16074.0
2018-12-12 13:10:00,84.12,84.51,84.11,84.4,39103.0,81.949,82.3289,81.9393,82.2218,39103.0
2018-12-12 13:15:00,84.42,84.45,84.26,84.27,7663.0,82.2413,82.2705,82.0854,82.0951,7663.0
2018-12-12 13:20:00,84.29,84.34,84.17,84.18,12352.0,82.1146,82.1633,81.9977,82.0075,12352.0
2018-12-12 13:25:00,84.17,84.18,84.07,84.14,9925.0,81.9977,82.0075,81.9003,81.9685,9925.0
2018-12-12 13:30:00,84.14,84.15,84.01,84.05,10020.0,81.9685,81.9782,81.8418,81.8808,10020.0
2018-12-12 13:35:00,84.05,84.17,83.83,84.13,25261.0,81.8808,81.9977,81.6665,81.9587,25261.0
2018-12-12 13:40:00,84.13,84.26,84.08,84.13,20286.0,81.9587,82.0854,81.91,81.9587,20286.0
2018-12-12 13:45:00,84.14,84.18,84.07,84.14,8850.0,81.9685,82.0075,81.9003,81.9685,8850.0
2018-12-12 13:50:00,84.18,84.22,84.0,84.06,10196.0,82.0075,82.0464,81.8321,81.8906,10196.0
2018-12-12 13:55:00,84.06,84.13,83.95,84.13,7086.0,81.8906,81.9587,81.7834,81.9587,7086.0
2018-12-12 14:00:00,84.11,84.16,83.93,83.96,6857.0,81.9393,81.988,81.7639,81.7931,6857.0
2018-12-12 14:05:00,83.94,84.01,83.74,83.76,16567.0,81.7736,81.8418,81.5788,81.5983,16567.0
2018-12-12 14:10:00,83.76,83.77,83.44,83.52,23480.0,81.5983,81.608,81.2866,81.3645,23480.0
2018-12-12 14:15:00,83.49,83.52,83.33,83.42,26265.0,81.3353,81.3645,81.1794,81.2671,26265.0
2018-12-12 14:20:00,83.42,83.43,83.21,83.37,17991.0,81.2671,81.2768,81.0625,81.2184,17991.0
2018-12-12 14:25:00,83.39,83.5,83.14,83.23,20519.0,81.2378,81.345,80.9943,81.082,20519.0
2018-12-12 14:30:00,83.22,83.39,83.1,83.39,22292.0,81.0722,81.2378,80.9553,81.2378,22292.0
2018-12-12 14:35:00,83.39,83.42,83.31,83.34,9070.0,81.2378,81.2671,81.1599,81.1891,9070.0
2018-12-12 14:40:00,83.39,83.41,83.09,83.18,28442.0,81.2378,81.2573,80.9456,81.0333,28442.0
2018-12-12 14:45:00,83.15,83.24,83.04,83.11,13739.0,81.004,81.0917,80.8969,80.9651,13739.0
2018-12-12 14:50:00,83.08,83.3,82.96,83.3,25347.0,80.9358,81.1502,80.8189,81.1502,25347.0
2018-12-12 14:55:00,83.27,83.48,83.26,83.48,12986.0,81.1209,81.3255,81.1112,81.3255,12986.0
2018-12-12 15:00:00,83.44,83.49,83.3,83.34,16009.0,81.2866,81.3353,81.1502,81.1891,16009.0
2018-12-12 15:05:00,83.34,83.53,83.27,83.5,15420.0,81.1891,81.3742,81.1209,81.345,15420.0
2018-12-12 15:10:00,83.49,83.73,83.48,83.66,28357.0,81.3353,81.5691,81.3255,81.5009,28357.0
2018-12-12 15:15:00,83.64,83.64,83.34,83.4,25562.0,81.4814,81.4814,81.1891,81.2476,25562.0
2018-12-12 15:20:00,83.41,83.52,83.34,83.43,21288.0,81.2573,81.3645,81.1891,81.2768,21288.0
2018-12-12 15:25:00,83.45,83.57,83.3,83.33,20957.0,81.2963,81.4132,81.1502,81.1794,20957.0
2018-12-12 15:30:00,83.33,83.46,83.32,83.37,25212.0,81.1794,81.306,81.1696,81.2184,25212.0
2018-12-12 15:35:00,83.38,83.64,83.35,83.62,26572.0,81.2281,81.4814,81.1989,81.4619,26572.0
2018-12-12 15:40:00,83.66,83.73,83.47,83.51,32850.0,81.5009,81.5691,81.3158,81.3547,32850.0
2018-12-12 15:45:00,83.5,83.58,83.36,83.4,61944.0,81.345,81.4229,81.2086,81.2476,61944.0
2018-12-12 15:50:00,83.39,83.41,83.25,83.35,113792.0,81.2378,81.2573,81.1015,81.1989,113792.0
2018-12-12 15:55:00,83.35,83.35,82.91,83.01,220035.0,81.1989,81.1989,80.7702,80.8676,220035.0
2018-12-13 09:30:00,83.91,83.94,82.47,82.57,113413.0,81.7444,81.7736,80.3416,80.439,113413.0
2018-12-13 09:35:00,82.64,83.32,82.61,83.0,31768.0,80.5072,81.1696,80.478,80.8579,31768.0
2018-12-13 09:40:00,83.04,83.18,82.37,82.38,81648.0,80.8969,81.0333,80.2442,80.2539,81648.0
2018-12-13 09:45:00,82.4,82.41,81.95,82.26,25572.0,80.2734,80.2831,79.835,80.137,25572.0
2018-12-13 09:50:00,82.23,82.29,81.98,82.17,14710.0,80.1078,80.1662,79.8642,80.0493,14710.0
2018-12-13 09:55:00,82.16,82.17,81.79,81.85,27762.0,80.0396,80.0493,79.6791,79.7376,27762.0
2018-12-13 10:00:00,81.88,82.42,81.88,82.39,123143.0,79.7668,80.2929,79.7668,80.2637,123143.0
2018-12-13 10:05:00,82.37,82.44,81.86,81.94,61531.0,80.2442,80.3124,79.7473,79.8253,61531.0
2018-12-13 10:10:00,81.95,82.4,81.82,82.23,29379.0,79.835,80.2734,79.7084,80.1078,29379.0
2018-12-13 10:15:00,82.21,82.23,81.88,81.97,24915.0,80.0883,80.1078,79.7668,79.8545,24915.0
2018-12-13 10:20:00,81.96,82.0,81.88,81.89,24791.0,79.8447,79.8837,79.7668,79.7766,24791.0
2018-12-13 10:25:00,81.91,81.95,81.5,81.58,49654.0,79.796,79.835,79.3966,79.4746,49654.0
2018-12-13 10:30:00,81.59,81.59,81.45,81.47,24992.0,79.4843,79.4843,79.3479,79.3674,24992.0
2018-12-13 10:35:00,81.5,81.58,80.79,81.1,90505.0,79.3966,79.4746,78.7049,79.0069,90505.0
2018-12-13 10:40:00,81.1,81.28,80.9,81.16,29757.0,79.0069,79.1823,78.8121,79.0654,29757.0
2018-12-13 10:45:00,81.14,81.32,80.93,81.24,25093.0,79.0459,79.2213,78.8413,79.1433,25093.0
2018-12-13 10:50:00,81.21,81.21,80.88,81.15,27606.0,79.1141,79.1141,78.7926,79.0557,27606.0
2018-12-13 10:55:00,81.18,81.61,81.09,81.41,24964.0,79.0849,79.5038,78.9972,79.3089,24964.0
2018-12-13 11:00:00,81.43,81.66,81.24,81.64,36679.0,79.3284,79.5525,79.1433,79.533,36679.0
2018-12-13 11:05:00,81.66,81.92,81.6,81.81,19016.0,79.5525,79.8058,79.494,79.6986,19016.0
2018-12-13 11:10:00,81.8,81.89,81.72,81.78,12486.0,79.6889,79.7766,79.6109,79.6694,12486.0
2018-12-13 11:15:00,81.75,81.77,81.57,81.65,17953.0,79.6402,79.6597,79.4648,79.5427,17953.0
2018-12-13 11:20:00,81.7,81.85,81.64,81.78,27112.0,79.5915,79.7376,79.533,79.6694,27112.0
2018-12-13 11:25:00,81.8,82.04,81.79,81.98,20224.0,79.6889,79.9227,79.6791,79.8642,20224.0
2018-12-13 11:30:00,81.96,82.08,81.85,82.06,42789.0,79.8447,79.9617,79.7376,79.9422,42789.0
2018-12-13 11:35:00,82.05,82.24,82.01,82.09,69897.0,79.9324,80.1175,79.8935,79.9714,69897.0
2018-12-13 11:40:00,82.09,82.38,82.08,82.3,26386.0,79.9714,80.2539,79.9617,80.176,26386.0
2018-12-13 11:45:00,82.27,82.31,82.06,82.13,71879.0,80.1467,80.1857,79.9422,80.0104,71879.0
2018-12-13 11:50:00,82.1,82.18,81.98,82.14,48272.0,79.9811,80.0591,79.8642,80.0201,48272.0
2018-12-13 11:55:00,82.16,82.27,82.05,82.07,25556.0,80.0396,80.1467,79.9324,79.9519,25556.0
2018-12-13 12:00:00,82.06,82.06,81.69,81.78,22186.0,79.9422,79.9422,79.5817,79.6694,22186.0
2018-12-13 12:05:00,81.79,81.92,81.74,81.85,41472.0,79.6791,79.8058,79.6304,79.7376,41472.0
2018-12-13 12:10:00,81.85,82.09,81.83,82.07,19615.0,79.7376,79.9714,79.7181,79.9519,19615.0
2018-12-13 12:15:00,82.07,82.21,81.91,82.14,42811.0,79.9519,80.0883,79.796,80.0201,42811.0
2018-12-13 12:20:00,82.14,82.15,82.02,82.03,15299.0,80.0201,80.0298,79.9032,79.9129,15299.0
2018-12-13 12:25:00,82.01,82.05,81.9,82.05,13182.0,79.8935,79.9324,79.7863,79.9324,13182.0
2018-12-13 12:30:00,82.02,82.25,82.01,82.17,18142.0,79.9032,80.1273,79.8935,80.0493,18142.0
2018-12-13 12:35:00,82.17,82.36,82.15,82.36,22916.0,80.0493,80.2344,80.0298,80.2344,22916.0
2018-12-13 12:40:00,82.35,82.38,82.24,82.27,21735.0,80.2247,80.2539,80.1175,80.1467,21735.0
2018-12-13 12:45:00,82.25,82.38,82.16,82.16,88653.0,80.1273,80.2539,80.0396,80.0396,88653.0
2018-12-13 12:50:00,82.15,82.2,81.95,81.97,23588.0,80.0298,80.0786,79.835,79.8545,23588.0
2018-12-13 12:55:00,81.96,82.15,81.96,82.15,11226.0,79.8447,80.0298,79.8447,80.0298,11226.0
2018-12-13 13:00:00,82.13,82.17,81.94,81.95,7102.0,80.0104,80.0493,79.8253,79.835,7102.0
2018-12-13 13:05:00,81.97,81.98,81.85,81.87,39790.0,79.8545,79.8642,79.7376,79.7571,39790.0
2018-12-13 13:10:00,81.87,81.91,81.65,81.91,30271.0,79.7571,79.796,79.5427,79.796,30271.0
2018-12-13 13:15:00,81.92,82.13,81.89,82.11,26263.0,79.8058,80.0104,79.7766,79.9909,26263.0
2018-12-13 13:20:00,82.1,82.17,82.07,82.16,10094.0,79.9811,80.0493,79.9519,80.0396,10094.0
2018-12-13 13:25:00,82.18,82.2,81.96,82.17,32824.0,80.0591,80.0786,79.8447,80.0493,32824.0
2018-12-13 13:30:00,82.19,82.33,82.15,82.19,25341.0,80.0688,80.2052,80.0298,80.0688,25341.0
2018-12-13 13:35:00,82.21,82.5,82.13,82.5,45863.0,80.0883,80.3708,80.0104,80.3708,45863.0
2018-12-13 13:40:00,82.52,82.56,82.32,82.37,13214.0,80.3903,80.4293,80.1955,80.2442,13214.0
2018-12-13 13:45:00,82.38,82.38,82.18,82.2,12024.0,80.2539,80.2539,80.0591,80.0786,12024.0
2018-12-13 13:50:00,82.18,82.23,82.03,82.13,53437.0,80.0591,80.1078,79.9129,80.0104,53437.0
2018-12-13 13:55:00,82.11,82.17,81.91,81.95,24658.0,79.9909,80.0493,79.796,79.835,24658.0
2018-12-13 14:00:00,81.97,81.97,81.82,81.86,8188.0,79.8545,79.8545,79.7084,79.7473,8188.0
2018-12-13 14:05:00,81.83,81.96,81.79,81.87,16144.0,79.7181,79.8447,79.6791,79.7571,16144.0
2018-12-13 14:10:00,81.84,82.07,81.77,82.03,11910.0,79.7278,79.9519,79.6597,79.9129,11910.0
2018-12-13 14:15:00,82.01,82.07,81.82,81.9,18390.0,79.8935,79.9519,79.7084,79.7863,18390.0
2018-12-13 14:20:00,81.92,81.92,81.75,81.75,16908.0,79.8058,79.8058,79.6402,79.6402,16908.0
2018-12-13 14:25:00,81.75,81.83,81.61,81.83,19787.0,79.6402,79.7181,79.5038,79.7181,19787.0
2018-12-13 14:30:00,81.8,81.83,81.3,81.46,60696.0,79.6889,79.7181,79.2018,79.3577,60696.0
2018-12-13 14:35:00,81.42,81.62,81.29,81.55,54488.0,79.3187,79.5135,79.192,79.4453,54488.0
2018-12-13 14:40:00,81.57,81.67,81.33,81.35,23098.0,79.4648,79.5622,79.231,79.2505,23098.0
2018-12-13 14:45:00,81.36,81.59,81.36,81.45,28345.0,79.2602,79.4843,79.2602,79.3479,28345.0
2018-12-13 14:50:00,81.44,81.62,81.44,81.49,28958.0,79.3382,79.5135,79.3382,79.3869,28958.0
2018-12-13 14:55:00,81.5,81.6,81.48,81.54,30080.0,79.3966,79.494,79.3771,79.4356,30080.0
2018-12-13 15:00:00,81.54,81.55,81.39,81.47,23389.0,79.4356,79.4453,79.2895,79.3674,23389.0
2018-12-13 15:05:00,81.46,81.49,81.37,81.37,57322.0,79.3577,79.3869,79.27,79.27,57322.0
2018-12-13 15:10:00,81.37,81.43,81.28,81.28,54676.0,79.27,79.3284,79.1823,79.1823,54676.0
2018-12-13 15:15:00,81.29,81.55,81.28,81.48,77158.0,79.192,79.4453,79.1823,79.3771,77158.0
2018-12-13 15:20:00,81.5,81.51,81.24,81.3,79859.0,79.3966,79.4064,79.1433,79.2018,79859.0
2018-12-13 15:25:00,81.3,81.31,81.14,81.18,127733.0,79.2018,79.2115,79.0459,79.0849,127733.0
2018-12-13 15:30:00,81.16,81.28,81.02,81.16,143410.0,79.0654,79.1823,78.929,79.0654,143410.0
2018-12-13 15:35:00,81.19,81.22,81.0,81.12,315321.0,79.0946,79.1238,78.9095,79.0264,315321.0
2018-12-13 15:40:00,81.12,81.24,81.09,81.12,183981.0,79.0264,79.1433,78.9972,79.0264,183981.0
2018-12-13 15:45:00,81.12,81.14,80.81,81.05,144722.0,79.0264,79.0459,78.7244,78.9582,144722.0
2018-12-13 15:50:00,81.05,81.05,80.92,80.95,158395.0,78.9582,78.9582,78.8316,78.8608,158395.0
2018-12-13 15:55:00,80.95,81.09,80.78,80.85,366267.0,78.8608,78.9972,78.6952,78.7634,366267.0
2018-12-14 09:30:00,79.72,80.18,79.66,79.73,118179.0,77.6626,78.1107,77.6041,77.6723,118179.0
2018-12-14 09:35:00,79.75,79.91,79.14,79.76,80415.0,77.6918,77.8477,77.0975,77.7015,80415.0
2018-12-14 09:40:00,79.73,80.06,79.58,79.96,70421.0,77.6723,77.9938,77.5262,77.8964,70421.0
2018-12-14 09:45:00,79.92,80.48,79.92,80.34,50440.0,77.8574,78.4029,77.8574,78.2666,50440.0
2018-12-14 09:50:00,80.31,80.36,80.06,80.34,35681.0,78.2373,78.286,77.9938,78.2666,35681.0
2018-12-14 09:55:00,80.31,80.8,80.29,80.67,56364.0,78.2373,78.7147,78.2178,78.588,56364.0
2018-12-14 10:00:00,80.65,80.74,80.41,80.65,55849.0,78.5686,78.6562,78.3348,78.5686,55849.0
2018-12-14 10:05:00,80.65,80.7,80.47,80.6,148765.0,78.5686,78.6173,78.3932,78.5198,148765.0
2018-12-14 10:10:00,80.62,80.63,80.33,80.59,104083.0,78.5393,78.5491,78.2568,78.5101,104083.0
2018-12-14 10:15:00,80.59,81.3,80.59,81.3,125344.0,78.5101,79.2018,78.5101,79.2018,125344.0
2018-12-14 10:20:00,81.35,81.43,80.86,80.86,80783.0,79.2505,79.3284,78.7731,78.7731,80783.0
2018-12-14 10:25:00,80.85,80.97,80.42,80.44,82997.0,78.7634,78.8803,78.3445,78.364,82997.0
2018-12-14 10:30:00,80.4,80.8,80.38,80.56,60682.0,78.325,78.7147,78.3055,78.4809,60682.0
2018-12-14 10:35:00,80.54,81.13,80.52,81.13,45414.0,78.4614,79.0362,78.4419,79.0362,45414.0
2018-12-14 10:40:00,81.14,81.37,81.09,81.16,30229.0,79.0459,79.27,78.9972,79.0654,30229.0
2018-12-14 10:45:00,81.12,81.4,81.1,81.36,16626.0,79.0264,79.2992,79.0069,79.2602,16626.0
2018-12-14 10:50:00,81.39,81.47,81.12,81.43,31065.0,79.2895,79.3674,79.0264,79.3284,31065.0
2018-12-14 10:55:00,81.43,81.44,81.08,81.08,43106.0,79.3284,79.3382,78.9875,78.9875,43106.0
2018-12-14 11:00:00,81.07,81.33,81.05,81.26,32578.0,78.9777,79.231,78.9582,79.1628,32578.0
2018-12-14 11:05:00,81.29,81.41,81.23,81.29,52403.0,79.192,79.3089,79.1336,79.192,52403.0
2018-12-14 11:10:00,81.32,81.34,81.09,81.15,66667.0,79.2213,79.2407,78.9972,79.0557,66667.0
2018-12-14 11:15:00,81.14,81.42,81.1,81.3,36638.0,79.0459,79.3187,79.0069,79.2018,36638.0
2018-12-14 11:20:00,81.3,81.35,81.17,81.21,27796.0,79.2018,79.2505,79.0751,79.1141,27796.0
2018-12-14 11:25:00,81.22,81.68,81.19,81.65,37204.0,79.1238,79.572,79.0946,79.5427,37204.0
2018-12-14 11:30:00,81.68,81.86,81.66,81.74,51519.0,79.572,79.7473,79.5525,79.6304,51519.0
2018-12-14 11:35:00,81.74,81.82,81.67,81.73,20619.0,79.6304,79.7084,79.5622,79.6207,20619.0
2018-12-14 11:40:00,81.75,81.95,81.67,81.68,24760.0,79.6402,79.835,79.5622,79.572,24760.0
2018-12-14 11:45:00,81.68,81.69,81.39,81.43,25410.0,79.572,79.5817,79.2895,79.3284,25410.0
2018-12-14 11:50:00,81.4,81.42,81.18,81.38,25108.0,79.2992,79.3187,79.0849,79.2797,25108.0
2018-12-14 11:55:00,81.38,81.39,81.05,81.14,34528.0,79.2797,79.2895,78.9582,79.0459,34528.0
2018-12-14 12:00:00,81.18,81.5,81.18,81.49,48158.0,79.0849,79.3966,79.0849,79.3869,48158.0
2018-12-14 12:05:00,81.5,81.68,81.5,81.67,113568.0,79.3966,79.572,79.3966,79.5622,113568.0
2018-12-14 12:10:00,81.67,81.67,81.22,81.23,50422.0,79.5622,79.5622,79.1238,79.1336,50422.0
2018-12-14 12:15:00,81.22,81.42,81.18,81.3,60821.0,79.1238,79.3187,79.0849,79.2018,60821.0
2018-12-14 12:20:00,81.31,81.32,81.12,81.22,27959.0,79.2115,79.2213,79.0264,79.1238,27959.0
2018-12-14 12:25:00,81.22,81.22,81.05,81.2,18097.0,79.1238,79.1238,78.9582,79.1044,18097.0
2018-12-14 12:30:00,81.2,81.38,81.2,81.23,18734.0,79.1044,79.2797,79.1044,79.1336,18734.0
2018-12-14 12:35:00,81.23,81.4,81.19,81.31,22595.0,79.1336,79.2992,79.0946,79.2115,22595.0
2018-12-14 12:40:00,81.31,81.32,81.08,81.15,25528.0,79.2115,79.2213,78.9875,79.0557,25528.0
2018-12-14 12:45:00,81.17,81.19,80.96,80.97,20890.0,79.0751,79.0946,78.8706,78.8803,20890.0
2018-12-14 12:50:00,80.98,81.0,80.86,80.94,21908.0,78.89,78.9095,78.7731,78.8511,21908.0
2018-12-14 12:55:00,80.95,81.03,80.95,80.99,19895.0,78.8608,78.9387,78.8608,78.8998,19895.0
2018-12-14 13:00:00,80.99,81.03,80.86,80.91,20333.0,78.8998,78.9387,78.7731,78.8218,20333.0
2018-12-14 13:05:00,80.94,81.2,80.93,81.2,21950.0,78.8511,79.1044,78.8413,79.1044,21950.0
2018-12-14 13:10:00,81.19,81.31,81.08,81.18,19663.0,79.0946,79.2115,78.9875,79.0849,19663.0
2018-12-14 13:15:00,81.18,81.2,81.04,81.06,16323.0,79.0849,79.1044,78.9485,78.968,16323.0
2018-12-14 13:20:00,81.06,81.06,80.87,80.9,21823.0,78.968,78.968,78.7829,78.8121,21823.0
2018-12-14 13:25:00,80.89,81.04,80.87,80.88,73806.0,78.8024,78.9485,78.7829,78.7926,73806.0
2018-12-14 13:30:00,80.88,80.88,80.57,80.59,26247.0,78.7926,78.7926,78.4906,78.5101,26247.0
2018-12-14 13:35:00,80.59,80.71,80.56,80.68,18976.0,78.5101,78.627,78.4809,78.5978,18976.0
2018-12-14 13:40:00,80.7,80.95,80.7,80.93,15718.0,78.6173,78.8608,78.6173,78.8413,15718.0
2018-12-14 13:45:00,80.94,81.03,80.87,80.91,32665.0,78.8511,78.9387,78.7829,78.8218,32665.0
2018-12-14 13:50:00,80.91,81.01,80.9,80.92,20621.0,78.8218,78.9193,78.8121,78.8316,20621.0
2018-12-14 13:55:00,80.92,80.92,80.84,80.92,23511.0,78.8316,78.8316,78.7537,78.8316,23511.0
2018-12-14 14:00:00,80.91,80.99,80.89,80.95,22691.0,78.8218,78.8998,78.8024,78.8608,22691.0
2018-12-14 14:05:00,80.97,81.02,80.95,80.97,18976.0,78.8803,78.929,78.8608,78.8803,18976.0
2018-12-14 14:10:00,80.97,81.01,80.71,80.79,28581.0,78.8803,78.9193,78.627,78.7049,28581.0
2018-12-14 14:15:00,80.79,80.91,80.67,80.71,36778.0,78.7049,78.8218,78.588,78.627,36778.0
2018-12-14 14:20:00,80.71,80.73,80.52,80.63,68246.0,78.627,78.6465,78.4419,78.5491,68246.0
2018-12-14 14:25:00,80.62,80.68,80.47,80.58,50203.0,78.5393,78.5978,78.3932,78.5004,50203.0
2018-12-14 14:30:00,80.59,80.6,80.43,80.48,45422.0,78.5101,78.5198,78.3542,78.4029,45422.0
2018-12-14 14:35:00,80.47,80.49,80.21,80.22,36710.0,78.3932,78.4127,78.1399,78.1497,36710.0
2018-12-14 14:40:00,80.21,80.37,80.11,80.13,30537.0,78.1399,78.2958,78.0425,78.062,30537.0
2018-12-14 14:45:00,80.14,80.21,80.05,80.1,90547.0,78.0717,78.1399,77.984,78.0328,90547.0
2018-12-14 14:50:00,80.09,80.2,79.94,79.96,68539.0,78.023,78.1302,77.8769,77.8964,68539.0
2018-12-14 14:55:00,79.94,80.36,79.91,80.31,66451.0,77.8769,78.286,77.8477,78.2373,66451.0
2018-12-14 15:00:00,80.3,80.47,80.3,80.39,28349.0,78.2276,78.3932,78.2276,78.3153,28349.0
2018-12-14 15:05:00,80.37,80.45,80.31,80.34,20171.0,78.2958,78.3737,78.2373,78.2666,20171.0
2018-12-14 15:10:00,80.35,80.7,80.35,80.62,39866.0,78.2763,78.6173,78.2763,78.5393,39866.0
2018-12-14 15:15:00,80.62,80.72,80.58,80.71,31782.0,78.5393,78.6368,78.5004,78.627,31782.0
2018-12-14 15:20:00,80.7,80.7,80.49,80.51,34428.0,78.6173,78.6173,78.4127,78.4322,34428.0
2018-12-14 15:25:00,80.49,80.62,80.47,80.53,28718.0,78.4127,78.5393,78.3932,78.4517,28718.0
2018-12-14 15:30:00,80.53,80.56,80.33,80.34,43324.0,78.4517,78.4809,78.2568,78.2666,43324.0
2018-12-14 15:35:00,80.33,80.41,80.27,80.36,33888.0,78.2568,78.3348,78.1984,78.286,33888.0
2018-12-14 15:40:00,80.35,80.41,80.04,80.07,106102.0,78.2763,78.3348,77.9743,78.0035,106102.0
2018-12-14 15:45:00,80.08,80.25,79.87,80.23,206820.0,78.0133,78.1789,77.8087,78.1594,206820.0
2018-12-14 15:50:00,80.23,80.48,80.21,80.44,76207.0,78.1594,78.4029,78.1399,78.364,76207.0
2018-12-14 15:55:00,80.45,80.47,80.14,80.15,247059.0,78.3737,78.3932,78.0717,78.0815,247059.0
2018-12-17 09:30:00,80.14,80.21,79.5,79.77,47256.0,78.0717,78.1399,77.4482,77.7113,47256.0
2018-12-17 09:35:00,79.8,79.8,79.34,79.51,42089.0,77.7405,77.7405,77.2924,77.458,42089.0
2018-12-17 09:40:00,79.46,79.68,78.95,79.09,46000.0,77.4093,77.6236,76.9124,77.0488,46000.0
2018-12-17 09:45:00,79.09,79.35,79.01,79.31,39847.0,77.0488,77.3021,76.9709,77.2631,39847.0
2018-12-17 09:50:00,79.29,79.3,78.9,79.02,48756.0,77.2437,77.2534,76.8637,76.9806,48756.0
2018-12-17 09:55:00,79.07,79.58,79.07,79.58,60656.0,77.0293,77.5262,77.0293,77.5262,60656.0
2018-12-17 10:00:00,79.58,79.69,79.42,79.68,97600.0,77.5262,77.6333,77.3703,77.6236,97600.0
2018-12-17 10:05:00,79.7,79.82,79.57,79.66,43280.0,77.6431,77.76,77.5164,77.6041,43280.0
2018-12-17 10:10:00,79.68,79.88,79.49,79.86,32501.0,77.6236,77.8184,77.4385,77.7989,32501.0
2018-12-17 10:15:00,79.89,79.95,79.5,79.64,20529.0,77.8282,77.8866,77.4482,77.5846,20529.0
2018-12-17 10:20:00,79.66,79.69,79.54,79.55,24556.0,77.6041,77.6333,77.4872,77.4969,24556.0
2018-12-17 10:25:00,79.57,79.95,79.55,79.89,23769.0,77.5164,77.8866,77.4969,77.8282,23769.0
2018-12-17 10:30:00,79.9,79.98,79.8,79.88,21718.0,77.8379,77.9158,77.7405,77.8184,21718.0
2018-12-17 10:35:00,79.87,80.17,79.84,80.15,32011.0,77.8087,78.1009,77.7795,78.0815,32011.0
2018-12-17 10:40:00,80.14,80.81,80.07,80.81,71593.0,78.0717,78.7244,78.0035,78.7244,71593.0
2018-12-17 10:45:00,80.81,80.82,80.54,80.61,44273.0,78.7244,78.7342,78.4614,78.5296,44273.0
2018-12-17 10:50:00,80.62,80.87,80.53,80.61,28484.0,78.5393,78.7829,78.4517,78.5296,28484.0
2018-12-17 10:55:00,80.61,80.93,80.54,80.86,48624.0,78.5296,78.8413,78.4614,78.7731,48624.0
2018-12-17 11:00:00,80.85,81.09,80.82,81.07,23247.0,78.7634,78.9972,78.7342,78.9777,23247.0
2018-12-17 11:05:00,81.08,81.31,81.01,81.24,44442.0,78.9875,79.2115,78.9193,79.1433,44442.0
2018-12-17 11:10:00,81.27,81.39,81.13,81.31,37886.0,79.1726,79.2895,79.0362,79.2115,37886.0
2018-12-17 11:15:00,81.35,81.55,81.3,81.38,38850.0,79.2505,79.4453,79.2018,79.2797,38850.0
2018-12-17 11:20:00,81.37,81.42,81.15,81.37,56226.0,79.27,79.3187,79.0557,79.27,56226.0
2018-12-17 11:25:00,81.39,81.41,81.23,81.29,60652.0,79.2895,79.3089,79.1336,79.192,60652.0
2018-12-17 11:30:00,81.3,81.32,81.08,81.32,44686.0,79.2018,79.2213,78.9875,79.2213,44686.0
2018-12-17 11:35:00,81.31,81.39,81.19,81.26,26970.0,79.2115,79.2895,79.0946,79.1628,26970.0
2018-12-17 11:40:00,81.24,81.29,80.94,81.13,22099.0,79.1433,79.192,78.8511,79.0362,22099.0
2018-12-17 11:45:00,81.12,81.48,81.09,81.48,19396.0,79.0264,79.3771,78.9972,79.3771,19396.0
2018-12-17 11:50:00,81.48,81.63,81.44,81.54,34573.0,79.3771,79.5233,79.3382,79.4356,34573.0
2018-12-17 11:55:00,81.52,81.85,81.5,81.83,26892.0,79.4161,79.7376,79.3966,79.7181,26892.0
2018-12-17 12:00:00,81.82,81.96,81.71,81.91,34569.0,79.7084,79.8447,79.6012,79.796,34569.0
2018-12-17 12:05:00,81.89,82.02,81.89,81.95,27459.0,79.7766,79.9032,79.7766,79.835,27459.0
2018-12-17 12:10:00,81.94,81.94,81.65,81.67,35733.0,79.8253,79.8253,79.5427,79.5622,35733.0
2018-12-17 12:15:00,81.66,81.76,81.55,81.75,18081.0,79.5525,79.6499,79.4453,79.6402,18081.0
2018-12-17 12:20:00,81.76,81.8,81.46,81.46,29191.0,79.6499,79.6889,79.3577,79.3577,29191.0
2018-12-17 12:25:00,81.46,81.52,81.4,81.51,27154.0,79.3577,79.4161,79.2992,79.4064,27154.0
2018-12-17 12:30:00,81.51,81.54,81.16,81.18,39494.0,79.4064,79.4356,79.0654,79.0849,39494.0
2018-12-17 12:35:00,81.19,81.45,81.13,81.41,30970.0,79.0946,79.3479,79.0362,79.3089,30970.0
2018-12-17 12:40:00,81.43,81.47,81.26,81.33,22171.0,79.3284,79.3674,79.1628,79.231,22171.0
2018-12-17 12:45:00,81.32,81.45,81.31,81.36,13499.0,79.2213,79.3479,79.2115,79.2602,13499.0
2018-12-17 12:50:00,81.32,81.34,81.05,81.14,16610.0,79.2213,79.2407,78.9582,79.0459,16610.0
2018-12-17 12:55:00,81.15,81.17,80.93,80.93,14915.0,79.0557,79.0751,78.8413,78.8413,14915.0
2018-12-17 13:00:00,80.93,80.93,80.61,80.67,24421.0,78.8413,78.8413,78.5296,78.588,24421.0
2018-12-17 13:05:00,80.66,80.89,80.66,80.84,16117.0,78.5783,78.8024,78.5783,78.7537,16117.0
2018-12-17 13:10:00,80.81,80.88,80.61,80.72,9248.0,78.7244,78.7926,78.5296,78.6368,9248.0
2018-12-17 13:15:00,80.71,80.71,80.54,80.56,17839.0,78.627,78.627,78.4614,78.4809,17839.0
2018-12-17 13:20:00,80.52,80.62,80.32,80.59,18090.0,78.4419,78.5393,78.2471,78.5101,18090.0
2018-12-17 13:25:00,80.58,80.63,80.44,80.44,14013.0,78.5004,78.5491,78.364,78.364,14013.0
2018-12-17 13:30:00,80.42,80.48,80.07,80.07,19057.0,78.3445,78.4029,78.0035,78.0035,19057.0
2018-12-17 13:35:00,80.05,80.13,79.91,80.0,24635.0,77.984,78.062,77.8477,77.9353,24635.0
2018-12-17 13:40:00,80.0,80.2,79.93,80.11,21404.0,77.9353,78.1302,77.8671,78.0425,21404.0
2018-12-17 13:45:00,80.09,80.09,79.8,79.85,20728.0,78.023,78.023,77.7405,77.7892,20728.0
2018-12-17 13:50:00,79.86,79.9,79.72,79.82,33558.0,77.7989,77.8379,77.6626,77.76,33558.0
2018-12-17 13:55:00,79.78,80.0,79.76,79.84,20440.0,77.721,77.9353,77.7015,77.7795,20440.0
2018-12-17 14:00:00,79.84,79.88,79.34,79.4,31497.0,77.7795,77.8184,77.2924,77.3508,31497.0
2018-12-17 14:05:00,79.4,79.65,79.32,79.6,21028.0,77.3508,77.5944,77.2729,77.5457,21028.0
2018-12-17 14:10:00,79.62,79.69,79.55,79.64,19995.0,77.5651,77.6333,77.4969,77.5846,19995.0
2018-12-17 14:15:00,79.62,79.66,79.49,79.56,54336.0,77.5651,77.6041,77.4385,77.5067,54336.0
2018-12-17 14:20:00,79.59,79.84,79.5,79.51,31086.0,77.5359,77.7795,77.4482,77.458,31086.0
2018-12-17 14:25:00,79.48,79.53,79.38,79.4,29919.0,77.4288,77.4775,77.3313,77.3508,29919.0
2018-12-17 14:30:00,79.43,79.57,79.4,79.52,38373.0,77.38,77.5164,77.3508,77.4677,38373.0
2018-12-17 14:35:00,79.53,79.55,79.41,79.52,24835.0,77.4775,77.4969,77.3606,77.4677,24835.0
2018-12-17 14:40:00,79.51,79.78,79.5,79.62,22558.0,77.458,77.721,77.4482,77.5651,22558.0
2018-12-17 14:45:00,79.62,79.75,79.52,79.54,23180.0,77.5651,77.6918,77.4677,77.4872,23180.0
2018-12-17 14:50:00,79.53,79.58,79.28,79.3,35606.0,77.4775,77.5262,77.2339,77.2534,35606.0
2018-12-17 14:55:00,79.28,79.45,79.27,79.33,18118.0,77.2339,77.3995,77.2242,77.2826,18118.0
2018-12-17 15:00:00,79.34,79.34,79.11,79.13,31188.0,77.2924,77.2924,77.0683,77.0878,31188.0
2018-12-17 15:05:00,79.12,79.4,79.07,79.07,26208.0,77.078,77.3508,77.0293,77.0293,26208.0
2018-12-17 15:10:00,79.04,79.31,79.04,79.19,31665.0,77.0001,77.2631,77.0001,77.1462,31665.0
2018-12-17 15:15:00,79.18,79.32,79.07,79.17,41516.0,77.1365,77.2729,77.0293,77.1268,41516.0
2018-12-17 15:20:00,79.17,79.17,78.93,78.94,44711.0,77.1268,77.1268,76.8929,76.9027,44711.0
2018-12-17 15:25:00,78.93,78.95,78.67,78.74,58199.0,76.8929,76.9124,76.6397,76.7079,58199.0
2018-12-17 15:30:00,78.75,78.78,78.48,78.71,69452.0,76.7176,76.7468,76.4546,76.6786,69452.0
2018-12-17 15:35:00,78.7,78.85,78.56,78.74,37335.0,76.6689,76.815,76.5325,76.7079,37335.0
2018-12-17 15:40:00,78.73,78.8,78.68,78.73,33429.0,76.6981,76.7663,76.6494,76.6981,33429.0
2018-12-17 15:45:00,78.73,78.88,78.5,78.66,59316.0,76.6981,76.8442,76.474,76.6299,59316.0
2018-12-17 15:50:00,78.66,79.04,78.65,79.04,62945.0,76.6299,77.0001,76.6202,77.0001,62945.0
2018-12-17 15:55:00,79.05,79.29,78.92,79.23,133817.0,77.0099,77.2437,76.8832,77.1852,133817.0
2018-12-18 09:30:00,79.68,80.4,79.5,80.06,92276.0,77.6236,78.325,77.4482,77.9938,92276.0
2018-12-18 09:35:00,80.16,80.16,79.43,79.51,47471.0,78.0912,78.0912,77.38,77.458,47471.0
2018-12-18 09:40:00,79.61,79.96,79.38,79.78,50268.0,77.5554,77.8964,77.3313,77.721,50268.0
2018-12-18 09:45:00,79.77,80.53,79.74,80.45,40686.0,77.7113,78.4517,77.682,78.3737,40686.0
2018-12-18 09:50:00,80.48,80.76,80.38,80.76,49801.0,78.4029,78.6757,78.3055,78.6757,49801.0
2018-12-18 09:55:00,80.71,80.88,80.66,80.73,61191.0,78.627,78.7926,78.5783,78.6465,61191.0
2018-12-18 10:00:00,80.75,80.9,80.46,80.55,36559.0,78.666,78.8121,78.3835,78.4711,36559.0
2018-12-18 10:05:00,80.54,80.81,80.5,80.66,36584.0,78.4614,78.7244,78.4224,78.5783,36584.0
2018-12-18 10:10:00,80.66,81.03,80.65,80.88,71873.0,78.5783,78.9387,78.5686,78.7926,71873.0
2018-12-18 10:15:00,80.89,81.11,80.88,81.01,53591.0,78.8024,79.0167,78.7926,78.9193,53591.0
2018-12-18 10:20:00,81.09,81.2,80.71,80.78,60719.0,78.9972,79.1044,78.627,78.6952,60719.0
2018-12-18 10:25:00,80.76,81.15,80.71,81.09,30049.0,78.6757,79.0557,78.627,78.9972,30049.0
2018-12-18 10:30:00,81.06,81.19,80.93,81.01,28680.0,78.968,79.0946,78.8413,78.9193,28680.0
2018-12-18 10:35:00,81.05,81.16,80.91,81.12,91359.0,78.9582,79.0654,78.8218,79.0264,91359.0
2018-12-18 10:40:00,81.12,81.22,80.88,80.92,159242.0,79.0264,79.1238,78.7926,78.8316,159242.0
2018-12-18 10:45:00,80.92,81.0,80.76,80.97,75912.0,78.8316,78.9095,78.6757,78.8803,75912.0
2018-12-18 10:50:00,80.98,81.34,80.96,81.33,26528.0,78.89,79.2407,78.8706,79.231,26528.0
2018-12-18 10:55:00,81.39,81.46,81.17,81.33,38603.0,79.2895,79.3577,79.0751,79.231,38603.0
2018-12-18 11:00:00,81.36,81.57,81.31,81.36,54032.0,79.2602,79.4648,79.2115,79.2602,54032.0
2018-12-18 11:05:00,81.31,81.31,81.14,81.28,47584.0,79.2115,79.2115,79.0459,79.1823,47584.0
2018-12-18 11:10:00,81.29,81.45,81.28,81.42,54733.0,79.192,79.3479,79.1823,79.3187,54733.0
2018-12-18 11:15:00,81.48,81.54,81.31,81.52,52779.0,79.3771,79.4356,79.2115,79.4161,52779.0
2018-12-18 11:20:00,81.51,81.51,80.89,81.01,68650.0,79.4064,79.4064,78.8024,78.9193,68650.0
2018-12-18 11:25:00,81.0,81.04,80.78,80.92,75350.0,78.9095,78.9485,78.6952,78.8316,75350.0
2018-12-18 11:30:00,80.94,81.54,80.9,81.53,52893.0,78.8511,79.4356,78.8121,79.4258,52893.0
2018-12-18 11:35:00,81.57,81.66,81.28,81.29,88646.0,79.4648,79.5525,79.1823,79.192,88646.0
2018-12-18 11:40:00,81.26,81.32,80.88,80.96,48357.0,79.1628,79.2213,78.7926,78.8706,48357.0
2018-12-18 11:45:00,80.96,81.19,80.87,81.11,18149.0,78.8706,79.0946,78.7829,79.0167,18149.0
2018-12-18 11:50:00,81.12,81.12,80.79,80.94,18523.0,79.0264,79.0264,78.7049,78.8511,18523.0
2018-12-18 11:55:00,80.95,81.08,80.86,80.91,15748.0,78.8608,78.9875,78.7731,78.8218,15748.0
2018-12-18 12:00:00,80.94,81.31,80.94,81.27,45385.0,78.8511,79.2115,78.8511,79.1726,45385.0
2018-12-18 12:05:00,81.29,81.56,81.28,81.5,23196.0,79.192,79.4551,79.1823,79.3966,23196.0
2018-12-18 12:10:00,81.5,81.65,81.44,81.48,77530.0,79.3966,79.5427,79.3382,79.3771,77530.0
2018-12-18 12:15:00,81.49,81.78,81.46,81.77,31776.0,79.3869,79.6694,79.3577,79.6597,31776.0
2018-12-18 12:20:00,81.76,81.76,81.65,81.68,28360.0,79.6499,79.6499,79.5427,79.572,28360.0
2018-12-18 12:25:00,81.7,81.75,81.64,81.69,33188.0,79.5915,79.6402,79.533,79.5817,33188.0
2018-12-18 12:30:00,81.69,81.8,81.62,81.75,20116.0,79.5817,79.6889,79.5135,79.6402,20116.0
2018-12-18 12:35:00,81.73,81.74,81.44,81.46,19132.0,79.6207,79.6304,79.3382,79.3577,19132.0
2018-12-18 12:40:00,81.47,81.59,81.42,81.59,23182.0,79.3674,79.4843,79.3187,79.4843,23182.0
2018-12-18 12:45:00,81.57,81.68,81.48,81.58,29440.0,79.4648,79.572,79.3771,79.4746,29440.0
2018-12-18 12:50:00,81.59,81.67,81.52,81.67,81061.0,79.4843,79.5622,79.4161,79.5622,81061.0
2018-12-18 12:55:00,81.68,81.71,81.35,81.38,138939.0,79.572,79.6012,79.2505,79.2797,138939.0
2018-12-18 13:00:00,81.37,81.41,81.19,81.24,28509.0,79.27,79.3089,79.0946,79.1433,28509.0
2018-12-18 13:05:00,81.25,81.33,81.14,81.23,31869.0,79.1531,79.231,79.0459,79.1336,31869.0
2018-12-18 13:10:00,81.24,81.28,81.0,81.06,27161.0,79.1433,79.1823,78.9095,78.968,27161.0
2018-12-18 13:15:00,81.04,81.06,80.95,80.99,14943.0,78.9485,78.968,78.8608,78.8998,14943.0
2018-12-18 13:20:00,80.98,81.04,80.85,80.92,35645.0,78.89,78.9485,78.7634,78.8316,35645.0
2018-12-18 13:25:00,80.92,80.94,80.73,80.89,45222.0,78.8316,78.8511,78.6465,78.8024,45222.0
2018-12-18 13:30:00,80.87,81.0,80.85,80.9,30565.0,78.7829,78.9095,78.7634,78.8121,30565.0
2018-12-18 13:35:00,80.92,81.01,80.82,80.92,30902.0,78.8316,78.9193,78.7342,78.8316,30902.0
2018-12-18 13:40:00,80.91,81.15,80.87,81.14,16684.0,78.8218,79.0557,78.7829,79.0459,16684.0
2018-12-18 13:45:00,81.14,81.23,81.04,81.23,11096.0,79.0459,79.1336,78.9485,79.1336,11096.0
2018-12-18 13:50:00,81.28,81.28,81.04,81.11,20733.0,79.1823,79.1823,78.9485,79.0167,20733.0
2018-12-18 13:55:00,81.11,81.13,80.94,81.05,153378.0,79.0167,79.0362,78.8511,78.9582,153378.0
2018-12-18 14:00:00,81.06,81.18,81.04,81.15,15246.0,78.968,79.0849,78.9485,79.0557,15246.0
2018-12-18 14:05:00,81.15,81.15,80.88,81.09,215206.0,79.0557,79.0557,78.7926,78.9972,215206.0
2018-12-18 14:10:00,81.09,81.18,80.98,81.03,72044.0,78.9972,79.0849,78.89,78.9387,72044.0
2018-12-18 14:15:00,81.05,81.08,80.83,80.96,71819.0,78.9582,78.9875,78.7439,78.8706,71819.0
2018-12-18 14:20:00,80.95,81.08,80.93,81.04,19174.0,78.8608,78.9875,78.8413,78.9485,19174.0
2018-12-18 14:25:00,81.03,81.17,81.02,81.07,13854.0,78.9387,79.0751,78.929,78.9777,13854.0
2018-12-18 14:30:00,81.06,81.11,80.92,80.94,48980.0,78.968,79.0167,78.8316,78.8511,48980.0
2018-12-18 14:35:00,80.96,81.05,80.89,80.98,58670.0,78.8706,78.9582,78.8024,78.89,58670.0
2018-12-18 14:40:00,80.99,81.0,80.69,80.77,83963.0,78.8998,78.9095,78.6075,78.6855,83963.0
2018-12-18 14:45:00,80.75,80.89,80.71,80.85,56331.0,78.666,78.8024,78.627,78.7634,56331.0
2018-12-18 14:50:00,80.85,80.89,80.73,80.81,116202.0,78.7634,78.8024,78.6465,78.7244,116202.0
2018-12-18 14:55:00,80.82,80.84,80.53,80.56,55087.0,78.7342,78.7537,78.4517,78.4809,55087.0
2018-12-18 15:00:00,80.55,80.66,80.45,80.52,77222.0,78.4711,78.5783,78.3737,78.4419,77222.0
2018-12-18 15:05:00,80.53,80.62,80.21,80.35,37799.0,78.4517,78.5393,78.1399,78.2763,37799.0
2018-12-18 15:10:00,80.34,80.41,80.2,80.21,63752.0,78.2666,78.3348,78.1302,78.1399,63752.0
2018-12-18 15:15:00,80.21,80.4,80.15,80.3,31574.0,78.1399,78.325,78.0815,78.2276,31574.0
2018-12-18 15:20:00,80.29,80.44,80.21,80.44,42476.0,78.2178,78.364,78.1399,78.364,42476.0
2018-12-18 15:25:00,80.42,80.44,80.28,80.43,32681.0,78.3445,78.364,78.2081,78.3542,32681.0
2018-12-18 15:30:00,80.44,80.81,80.44,80.77,30489.0,78.364,78.7244,78.364,78.6855,30489.0
2018-12-18 15:35:00,80.76,80.84,80.6,80.61,36440.0,78.6757,78.7537,78.5198,78.5296,36440.0
2018-12-18 15:40:00,80.64,80.68,80.44,80.52,96861.0,78.5588,78.5978,78.364,78.4419,96861.0
2018-12-18 15:45:00,80.53,80.71,80.46,80.63,139142.0,78.4517,78.627,78.3835,78.5491,139142.0
2018-12-18 15:50:00,80.63,80.67,80.46,80.48,117183.0,78.5491,78.588,78.3835,78.4029,117183.0
2018-12-18 15:55:00,80.49,80.54,79.97,79.99,424467.0,78.4127,78.4614,77.9061,77.9256,424467.0
2018-12-19 09:30:00,80.03,80.61,79.61,79.66,136921.0,77.9646,78.5296,77.5554,77.6041,136921.0
2018-12-19 09:35:00,79.68,79.95,79.49,79.68,174280.0,77.6236,77.8866,77.4385,77.6236,174280.0
2018-12-19 09:40:00,79.7,80.49,79.68,80.47,35818.0,77.6431,78.4127,77.6236,78.3932,35818.0
2018-12-19 09:45:00,80.51,80.8,80.21,80.8,88788.0,78.4322,78.7147,78.1399,78.7147,88788.0
2018-12-19 09:50:00,80.81,81.12,80.75,81.01,193839.0,78.7244,79.0264,78.666,78.9193,193839.0
2018-12-19 09:55:00,80.99,81.22,80.56,80.71,104634.0,78.8998,79.1238,78.4809,78.627,104634.0
2018-12-19 10:00:00,80.8,81.0,80.62,80.67,78884.0,78.7147,78.9095,78.5393,78.588,78884.0
2018-12-19 10:05:00,80.64,80.65,80.21,80.27,30224.0,78.5588,78.5686,78.1399,78.1984,30224.0
2018-12-19 10:10:00,80.25,80.34,80.12,80.3,121028.0,78.1789,78.2666,78.0522,78.2276,121028.0
2018-12-19 10:15:00,80.28,80.41,79.9,79.97,125570.0,78.2081,78.3348,77.8379,77.9061,125570.0
2018-12-19 10:20:00,79.97,80.11,79.94,80.03,46985.0,77.9061,78.0425,77.8769,77.9646,46985.0
2018-12-19 10:25:00,80.06,80.12,79.97,80.02,33235.0,77.9938,78.0522,77.9061,77.9548,33235.0
2018-12-19 10:30:00,80.03,80.14,79.95,79.95,51036.0,77.9646,78.0717,77.8866,77.8866,51036.0
2018-12-19 10:35:00,79.98,80.11,79.81,79.81,73642.0,77.9158,78.0425,77.7502,77.7502,73642.0
2018-12-19 10:40:00,79.8,79.96,79.72,79.89,54533.0,77.7405,77.8964,77.6626,77.8282,54533.0
2018-12-19 10:45:00,79.9,79.93,79.8,79.9,35929.0,77.8379,77.8671,77.7405,77.8379,35929.0
2018-12-19 10:50:00,79.91,80.0,79.89,79.98,24582.0,77.8477,77.9353,77.8282,77.9158,24582.0
2018-12-19 10:55:00,79.97,80.05,79.84,80.05,24274.0,77.9061,77.984,77.7795,77.984,24274.0
2018-12-19 11:00:00,80.04,80.06,79.89,80.03,27741.0,77.9743,77.9938,77.8282,77.9646,27741.0
2018-12-19 11:05:00,80.05,80.13,79.75,79.78,47187.0,77.984,78.062,77.6918,77.721,47187.0
2018-12-19 11:10:00,79.75,80.05,79.74,79.92,30066.0,77.6918,77.984,77.682,77.8574,30066.0
2018-12-19 11:15:00,79.92,79.95,79.76,79.79,74540.0,77.8574,77.8866,77.7015,77.7308,74540.0
2018-12-19 11:20:00,79.79,79.92,79.78,79.82,26860.0,77.7308,77.8574,77.721,77.76,26860.0
2018-12-19 11:25:00,79.82,79.82,79.45,79.56,61515.0,77.76,77.76,77.3995,77.5067,61515.0
2018-12-19 11:30:00,79.58,79.6,79.51,79.56,30344.0,77.5262,77.5457,77.458,77.5067,30344.0
2018-12-19 11:35:00,79.56,79.7,79.56,79.69,28715.0,77.5067,77.6431,77.5067,77.6333,28715.0
2018-12-19 11:40:00,79.7,79.88,79.63,79.85,25011.0,77.6431,77.8184,77.5749,77.7892,25011.0
2018-12-19 11:45:00,79.82,80.04,79.75,80.04,23282.0,77.76,77.9743,77.6918,77.9743,23282.0
2018-12-19 11:50:00,80.03,80.14,80.0,80.02,29253.0,77.9646,78.0717,77.9353,77.9548,29253.0
2018-12-19 11:55:00,80.02,80.05,79.88,79.98,25912.0,77.9548,77.984,77.8184,77.9158,25912.0
2018-12-19 12:00:00,79.97,79.97,79.77,79.81,10326.0,77.9061,77.9061,77.7113,77.7502,10326.0
2018-12-19 12:05:00,79.81,80.1,79.8,80.1,23253.0,77.7502,78.0328,77.7405,78.0328,23253.0
2018-12-19 12:10:00,80.1,80.15,79.99,79.99,46566.0,78.0328,78.0815,77.9256,77.9256,46566.0
2018-12-19 12:15:00,79.96,80.15,79.9,80.11,24833.0,77.8964,78.0815,77.8379,78.0425,24833.0
2018-12-19 12:20:00,80.11,80.25,80.09,80.25,6907.0,78.0425,78.1789,78.023,78.1789,6907.0
2018-12-19 12:25:00,80.24,80.41,80.19,80.27,35220.0,78.1691,78.3348,78.1204,78.1984,35220.0
2018-12-19 12:30:00,80.26,80.49,80.24,80.42,23278.0,78.1886,78.4127,78.1691,78.3445,23278.0
2018-12-19 12:35:00,80.43,80.44,80.35,80.39,13386.0,78.3542,78.364,78.2763,78.3153,13386.0
2018-12-19 12:40:00,80.39,80.4,80.31,80.4,30136.0,78.3153,78.325,78.2373,78.325,30136.0
2018-12-19 12:45:00,80.38,80.41,80.35,80.37,13730.0,78.3055,78.3348,78.2763,78.2958,13730.0
2018-12-19 12:50:00,80.37,80.5,80.23,80.28,104520.0,78.2958,78.4224,78.1594,78.2081,104520.0
2018-12-19 12:55:00,80.28,80.28,80.08,80.13,10994.0,78.2081,78.2081,78.0133,78.062,10994.0
2018-12-19 13:00:00,80.08,80.15,80.0,80.13,17385.0,78.0133,78.0815,77.9353,78.062,17385.0
2018-12-19 13:05:00,80.12,80.16,79.97,80.06,17575.0,78.0522,78.0912,77.9061,77.9938,17575.0
2018-12-19 13:10:00,80.07,80.3,80.04,80.21,17509.0,78.0035,78.2276,77.9743,78.1399,17509.0
2018-12-19 13:15:00,80.22,80.28,80.14,80.26,15098.0,78.1497,78.2081,78.0717,78.1886,15098.0
2018-12-19 13:20:00,80.25,80.32,80.05,80.1,25084.0,78.1789,78.2471,77.984,78.0328,25084.0
2018-12-19 13:25:00,80.11,80.15,80.07,80.13,13726.0,78.0425,78.0815,78.0035,78.062,13726.0
2018-12-19 13:30:00,80.15,80.25,80.11,80.22,12930.0,78.0815,78.1789,78.0425,78.1497,12930.0
2018-12-19 13:35:00,80.25,80.26,80.04,80.08,17135.0,78.1789,78.1886,77.9743,78.0133,17135.0
2018-12-19 13:40:00,80.1,80.27,80.1,80.22,19415.0,78.0328,78.1984,78.0328,78.1497,19415.0
2018-12-19 13:45:00,80.24,80.33,80.21,80.31,16821.0,78.1691,78.2568,78.1399,78.2373,16821.0
2018-12-19 13:50:00,80.3,80.32,80.17,80.24,24845.0,78.2276,78.2471,78.1009,78.1691,24845.0
2018-12-19 13:55:00,80.23,80.5,80.08,80.49,37781.0,78.1594,78.4224,78.0133,78.4127,37781.0
2018-12-19 14:00:00,80.48,80.57,79.27,79.36,65681.0,78.4029,78.4906,77.2242,77.3118,65681.0
2018-12-19 14:05:00,79.39,79.66,79.3,79.58,44825.0,77.3411,77.6041,77.2534,77.5262,44825.0
2018-12-19 14:10:00,79.58,79.64,79.05,79.24,62524.0,77.5262,77.5846,77.0099,77.1949,62524.0
2018-12-19 14:15:00,79.23,79.67,79.08,79.58,53592.0,77.1852,77.6138,77.0391,77.5262,53592.0
2018-12-19 14:20:00,79.56,79.71,79.25,79.66,55949.0,77.5067,77.6528,77.2047,77.6041,55949.0
2018-12-19 14:25:00,79.63,79.8,79.55,79.69,40937.0,77.5749,77.7405,77.4969,77.6333,40937.0
2018-12-19 14:30:00,79.71,80.0,79.6,79.77,36236.0,77.6528,77.9353,77.5457,77.7113,36236.0
2018-12-19 14:35:00,79.78,80.02,79.71,79.91,27358.0,77.721,77.9548,77.6528,77.8477,27358.0
2018-12-19 14:40:00,79.87,79.89,79.0,79.0,48529.0,77.8087,77.8282,76.9611,76.9611,48529.0
2018-12-19 14:45:00,79.0,79.37,79.0,79.27,55355.0,76.9611,77.3216,76.9611,77.2242,55355.0
2018-12-19 14:50:00,79.3,79.3,78.77,78.9,43367.0,77.2534,77.2534,76.7371,76.8637,43367.0
2018-12-19 14:55:00,78.82,78.9,78.28,78.6,72645.0,76.7858,76.8637,76.2597,76.5715,72645.0
2018-12-19 15:00:00,78.59,78.62,77.7,77.71,62023.0,76.5617,76.5909,75.6947,75.7044,62023.0
2018-12-19 15:05:00,77.7,78.19,77.34,78.14,73738.0,75.6947,76.172,75.344,76.1233,73738.0
2018-12-19 15:10:00,78.09,78.64,77.88,78.63,71857.0,76.0746,76.6104,75.87,76.6007,71857.0
2018-12-19 15:15:00,78.62,78.64,77.85,78.2,43529.0,76.5909,76.6104,75.8408,76.1818,43529.0
2018-12-19 15:20:00,78.17,78.44,77.85,78.35,56416.0,76.1526,76.4156,75.8408,76.3279,56416.0
2018-12-19 15:25:00,78.36,78.4,77.85,77.85,46203.0,76.3377,76.3766,75.8408,75.8408,46203.0
2018-12-19 15:30:00,77.86,78.31,77.85,78.23,50268.0,75.8506,76.2889,75.8408,76.211,50268.0
2018-12-19 15:35:00,78.21,78.21,77.85,78.04,65120.0,76.1915,76.1915,75.8408,76.0259,65120.0
2018-12-19 15:40:00,78.02,78.03,77.75,77.97,152741.0,76.0064,76.0162,75.7434,75.9577,152741.0
2018-12-19 15:45:00,77.98,78.35,77.97,78.33,124398.0,75.9675,76.3279,75.9577,76.3084,124398.0
2018-12-19 15:50:00,78.32,78.54,78.27,78.47,183604.0,76.2987,76.513,76.25,76.4448,183604.0
2018-12-19 15:55:00,78.46,78.67,78.35,78.36,352293.0,76.4351,76.6397,76.3279,76.3377,352293.0
2018-12-20 09:30:00,77.68,78.9,77.58,78.85,63841.0,75.6752,76.8637,75.5778,76.815,63841.0
2018-12-20 09:35:00,78.98,78.98,78.32,78.45,24868.0,76.9417,76.9417,76.2987,76.4253,24868.0
2018-12-20 09:40:00,78.38,78.48,77.91,78.48,59766.0,76.3571,76.4546,75.8993,76.4546,59766.0
2018-12-20 09:45:00,78.5,78.58,78.19,78.25,52490.0,76.474,76.552,76.172,76.2305,52490.0
2018-12-20 09:50:00,78.2,78.39,77.98,78.1,29481.0,76.1818,76.3669,75.9675,76.0844,29481.0
2018-12-20 09:55:00,78.13,78.89,78.13,78.8,32811.0,76.1136,76.854,76.1136,76.7663,32811.0
2018-12-20 10:00:00,78.81,78.95,78.45,78.66,39047.0,76.776,76.9124,76.4253,76.6299,39047.0
2018-12-20 10:05:00,78.66,79.2,78.59,79.13,37470.0,76.6299,77.156,76.5617,77.0878,37470.0
2018-12-20 10:10:00,79.06,79.14,78.82,78.9,26752.0,77.0196,77.0975,76.7858,76.8637,26752.0
2018-12-20 10:15:00,78.93,79.02,78.76,78.85,20261.0,76.8929,76.9806,76.7273,76.815,20261.0
2018-12-20 10:20:00,78.87,78.99,78.62,78.74,36674.0,76.8345,76.9514,76.5909,76.7079,36674.0
2018-12-20 10:25:00,78.73,79.22,78.72,79.12,34106.0,76.6981,77.1755,76.6884,77.078,34106.0
2018-12-20 10:30:00,79.09,79.39,78.96,79.05,45809.0,77.0488,77.3411,76.9222,77.0099,45809.0
2018-12-20 10:35:00,79.05,79.05,78.55,78.67,50763.0,77.0099,77.0099,76.5228,76.6397,50763.0
2018-12-20 10:40:00,78.7,79.14,78.59,79.03,25245.0,76.6689,77.0975,76.5617,76.9904,25245.0
2018-12-20 10:45:00,78.98,78.98,78.61,78.7,16278.0,76.9417,76.9417,76.5812,76.6689,16278.0
2018-12-20 10:50:00,78.7,78.76,78.42,78.5,17412.0,76.6689,76.7273,76.3961,76.474,17412.0
2018-12-20 10:55:00,78.55,78.85,78.44,78.62,21476.0,76.5228,76.815,76.4156,76.5909,21476.0
2018-12-20 11:00:00,78.62,78.63,78.32,78.44,60835.0,76.5909,76.6007,76.2987,76.4156,60835.0
2018-12-20 11:05:00,78.44,78.58,78.1,78.17,38448.0,76.4156,76.552,76.0844,76.1526,38448.0
2018-12-20 11:10:00,78.2,78.32,77.96,78.08,32036.0,76.1818,76.2987,75.948,76.0649,32036.0
2018-12-20 11:15:00,78.06,78.19,77.87,77.98,21410.0,76.0454,76.172,75.8603,75.9675,21410.0
2018-12-20 11:20:00,77.93,77.94,77.56,77.62,30315.0,75.9188,75.9285,75.5583,75.6168,30315.0
2018-12-20 11:25:00,77.63,77.81,77.46,77.67,55365.0,75.6265,75.8019,75.4609,75.6655,55365.0
2018-12-20 11:30:00,77.68,77.92,77.62,77.67,136356.0,75.6752,75.909,75.6168,75.6655,136356.0
2018-12-20 11:35:00,77.7,77.81,77.49,77.52,43464.0,75.6947,75.8019,75.4901,75.5193,43464.0
2018-12-20 11:40:00,77.54,77.59,77.17,77.23,37053.0,75.5388,75.5875,75.1784,75.2368,37053.0
2018-12-20 11:45:00,77.28,77.38,77.05,77.11,30402.0,75.2855,75.3829,75.0615,75.1199,30402.0
2018-12-20 11:50:00,77.08,77.36,76.82,77.32,43140.0,75.0907,75.3635,74.8374,75.3245,43140.0
2018-12-20 11:55:00,77.35,77.73,77.08,77.1,30446.0,75.3537,75.7239,75.0907,75.1102,30446.0
2018-12-20 12:00:00,77.07,77.25,76.94,77.15,23045.0,75.081,75.2563,74.9543,75.1589,23045.0
2018-12-20 12:05:00,77.1,77.15,76.9,77.05,21516.0,75.1102,75.1589,74.9153,75.0615,21516.0
2018-12-20 12:10:00,77.05,77.3,76.88,76.89,25989.0,75.0615,75.305,74.8959,74.9056,25989.0
2018-12-20 12:15:00,76.86,77.23,76.79,77.2,31653.0,74.8764,75.2368,74.8082,75.2076,31653.0
2018-12-20 12:20:00,77.19,77.38,77.13,77.37,24526.0,75.1979,75.3829,75.1394,75.3732,24526.0
2018-12-20 12:25:00,77.36,77.68,77.35,77.66,24667.0,75.3635,75.6752,75.3537,75.6557,24667.0
2018-12-20 12:30:00,77.64,77.82,77.61,77.71,89291.0,75.6362,75.8116,75.607,75.7044,89291.0
2018-12-20 12:35:00,77.7,77.76,77.4,77.51,25892.0,75.6947,75.7531,75.4024,75.5096,25892.0
2018-12-20 12:40:00,77.48,77.59,77.27,77.35,19316.0,75.4804,75.5875,75.2758,75.3537,19316.0
2018-12-20 12:45:00,77.36,77.36,77.14,77.28,26478.0,75.3635,75.3635,75.1491,75.2855,26478.0
2018-12-20 12:50:00,77.31,77.4,77.12,77.24,13649.0,75.3148,75.4024,75.1297,75.2466,13649.0
2018-12-20 12:55:00,77.21,77.64,77.19,77.56,39032.0,75.2173,75.6362,75.1979,75.5583,39032.0
2018-12-20 13:00:00,77.57,77.58,77.34,77.45,86299.0,75.568,75.5778,75.344,75.4511,86299.0
2018-12-20 13:05:00,77.46,77.55,77.13,77.13,40237.0,75.4609,75.5486,75.1394,75.1394,40237.0
2018-12-20 13:10:00,77.12,77.33,77.01,77.27,15626.0,75.1297,75.3342,75.0225,75.2758,15626.0
2018-12-20 13:15:00,77.24,77.5,77.21,77.33,19125.0,75.2466,75.4999,75.2173,75.3342,19125.0
2018-12-20 13:20:00,77.32,77.53,77.19,77.34,29058.0,75.3245,75.5291,75.1979,75.344,29058.0
2018-12-20 13:25:00,77.34,77.45,77.24,77.28,47387.0,75.344,75.4511,75.2466,75.2855,47387.0
2018-12-20 13:30:00,77.25,77.32,77.14,77.28,29003.0,75.2563,75.3245,75.1491,75.2855,29003.0
2018-12-20 13:35:00,77.26,77.36,77.06,77.26,34733.0,75.266,75.3635,75.0712,75.266,34733.0
2018-12-20 13:40:00,77.27,77.3,76.99,77.23,60355.0,75.2758,75.305,75.003,75.2368,60355.0
2018-12-20 13:45:00,77.25,77.36,77.12,77.31,56733.0,75.2563,75.3635,75.1297,75.3148,56733.0
2018-12-20 13:50:00,77.3,77.44,77.26,77.33,38071.0,75.305,75.4414,75.266,75.3342,38071.0
2018-12-20 13:55:00,77.31,77.42,77.21,77.22,35790.0,75.3148,75.4219,75.2173,75.2271,35790.0
2018-12-20 14:00:00,77.23,77.31,76.86,76.96,47885.0,75.2368,75.3148,74.8764,74.9738,47885.0
2018-12-20 14:05:00,76.99,77.14,76.87,76.95,58705.0,75.003,75.1491,74.8861,74.964,58705.0
2018-12-20 14:10:00,76.95,76.95,76.53,76.83,63010.0,74.964,74.964,74.5549,74.8471,63010.0
2018-12-20 14:15:00,76.82,76.88,76.46,76.51,55595.0,74.8374,74.8959,74.4867,74.5354,55595.0
2018-12-20 14:20:00,76.5,77.21,76.48,77.04,94240.0,74.5257,75.2173,74.5062,75.0517,94240.0
2018-12-20 14:25:00,77.07,77.25,76.93,77.23,29796.0,75.081,75.2563,74.9446,75.2368,29796.0
2018-12-20 14:30:00,77.21,77.4,77.14,77.33,27855.0,75.2173,75.4024,75.1491,75.3342,27855.0
2018-12-20 14:35:00,77.35,77.57,77.25,77.25,29092.0,75.3537,75.568,75.2563,75.2563,29092.0
2018-12-20 14:40:00,77.23,77.75,77.23,77.65,41288.0,75.2368,75.7434,75.2368,75.646,41288.0
2018-12-20 14:45:00,77.68,77.85,77.47,77.85,76123.0,75.6752,75.8408,75.4706,75.8408,76123.0
2018-12-20 14:50:00,77.81,77.84,77.5,77.58,77313.0,75.8019,75.8311,75.4999,75.5778,77313.0
2018-12-20 14:55:00,77.57,77.66,77.32,77.49,65699.0,75.568,75.6557,75.3245,75.4901,65699.0
2018-12-20 15:00:00,77.47,77.47,77.19,77.23,63849.0,75.4706,75.4706,75.1979,75.2368,63849.0
2018-12-20 15:05:00,77.24,77.57,77.05,77.48,49069.0,75.2466,75.568,75.0615,75.4804,49069.0
2018-12-20 15:10:00,77.49,77.75,77.37,77.67,34613.0,75.4901,75.7434,75.3732,75.6655,34613.0
2018-12-20 15:15:00,77.69,77.69,77.39,77.41,38196.0,75.6849,75.6849,75.3927,75.4122,38196.0
2018-12-20 15:20:00,77.39,77.66,77.25,77.49,97086.0,75.3927,75.6557,75.2563,75.4901,97086.0
2018-12-20 15:25:00,77.5,77.58,77.29,77.29,53222.0,75.4999,75.5778,75.2953,75.2953,53222.0
2018-12-20 15:30:00,77.3,77.56,77.3,77.53,46177.0,75.305,75.5583,75.305,75.5291,46177.0
2018-12-20 15:35:00,77.5,77.79,77.5,77.67,57152.0,75.4999,75.7824,75.4999,75.6655,57152.0
2018-12-20 15:40:00,77.64,77.79,77.27,77.29,89342.0,75.6362,75.7824,75.2758,75.2953,89342.0
2018-12-20 15:45:00,77.31,77.53,77.18,77.42,151988.0,75.3148,75.5291,75.1881,75.4219,151988.0
2018-12-20 15:50:00,77.42,77.42,77.03,77.13,187965.0,75.4219,75.4219,75.042,75.1394,187965.0
2018-12-20 15:55:00,77.12,77.46,77.08,77.42,425489.0,75.1297,75.4609,75.0907,75.4219,425489.0
2018-12-21 09:30:00,78.86,78.97,77.52,78.86,583960.0,76.8248,76.9319,75.5193,76.8248,583960.0
2018-12-21 09:35:00,78.87,79.41,78.68,79.24,129118.0,76.8345,77.3606,76.6494,77.1949,129118.0
2018-12-21 09:40:00,79.21,79.25,78.82,78.98,147225.0,77.1657,77.2047,76.7858,76.9417,147225.0
2018-12-21 09:45:00,78.94,79.07,78.54,78.63,45069.0,76.9027,77.0293,76.513,76.6007,45069.0
2018-12-21 09:50:00,78.59,78.65,78.18,78.19,39819.0,76.5617,76.6202,76.1623,76.172,39819.0
2018-12-21 09:55:00,78.16,78.49,78.02,78.4,29070.0,76.1428,76.4643,76.0064,76.3766,29070.0
2018-12-21 10:00:00,78.35,78.53,78.03,78.4,28515.0,76.3279,76.5033,76.0162,76.3766,28515.0
2018-12-21 10:05:00,78.36,78.56,78.03,78.19,47444.0,76.3377,76.5325,76.0162,76.172,47444.0
2018-12-21 10:10:00,78.17,78.83,78.16,78.8,43848.0,76.1526,76.7955,76.1428,76.7663,43848.0
2018-12-21 10:15:00,78.79,79.43,78.72,79.1,52030.0,76.7566,77.38,76.6884,77.0586,52030.0
2018-12-21 10:20:00,79.17,79.32,78.98,79.07,24274.0,77.1268,77.2729,76.9417,77.0293,24274.0
2018-12-21 10:25:00,79.06,79.34,78.91,79.3,103143.0,77.0196,77.2924,76.8735,77.2534,103143.0
2018-12-21 10:30:00,79.34,79.4,78.93,78.97,33274.0,77.2924,77.3508,76.8929,76.9319,33274.0
2018-12-21 10:35:00,78.98,79.2,78.9,79.02,36111.0,76.9417,77.156,76.8637,76.9806,36111.0
2018-12-21 10:40:00,78.99,79.21,78.85,79.1,29550.0,76.9514,77.1657,76.815,77.0586,29550.0
2018-12-21 10:45:00,79.09,79.46,79.04,79.34,44226.0,77.0488,77.4093,77.0001,77.2924,44226.0
2018-12-21 10:50:00,79.35,79.38,78.96,79.13,147350.0,77.3021,77.3313,76.9222,77.0878,147350.0
2018-12-21 10:55:00,79.12,79.26,78.75,78.81,49376.0,77.078,77.2144,76.7176,76.776,49376.0
2018-12-21 11:00:00,78.79,78.79,78.49,78.62,148056.0,76.7566,76.7566,76.4643,76.5909,148056.0
2018-12-21 11:05:00,78.61,78.8,78.46,78.51,112138.0,76.5812,76.7663,76.4351,76.4838,112138.0
2018-12-21 11:10:00,78.51,78.92,78.4,78.4,47555.0,76.4838,76.8832,76.3766,76.3766,47555.0
2018-12-21 11:15:00,78.42,78.55,78.27,78.44,20421.0,76.3961,76.5228,76.25,76.4156,20421.0
2018-12-21 11:20:00,78.43,78.59,78.35,78.4,17796.0,76.4059,76.5617,76.3279,76.3766,17796.0
2018-12-21 11:25:00,78.36,78.68,78.22,78.66,21191.0,76.3377,76.6494,76.2013,76.6299,21191.0
2018-12-21 11:30:00,78.67,78.72,78.37,78.37,19542.0,76.6397,76.6884,76.3474,76.3474,19542.0
2018-12-21 11:35:00,78.34,78.46,78.06,78.14,22836.0,76.3182,76.4351,76.0454,76.1233,22836.0
2018-12-21 11:40:00,78.11,78.13,77.87,77.96,29152.0,76.0941,76.1136,75.8603,75.948,29152.0
2018-12-21 11:45:00,77.89,78.06,77.72,77.8,30167.0,75.8798,76.0454,75.7142,75.7921,30167.0
2018-12-21 11:50:00,77.8,77.94,77.66,77.71,22451.0,75.7921,75.9285,75.6557,75.7044,22451.0
2018-12-21 11:55:00,77.72,77.84,77.56,77.72,23136.0,75.7142,75.8311,75.5583,75.7142,23136.0
2018-12-21 12:00:00,77.72,77.76,77.48,77.56,50682.0,75.7142,75.7531,75.4804,75.5583,50682.0
2018-12-21 12:05:00,77.55,77.67,77.39,77.43,73615.0,75.5486,75.6655,75.3927,75.4317,73615.0
2018-12-21 12:10:00,77.43,77.49,77.2,77.24,38486.0,75.4317,75.4901,75.2076,75.2466,38486.0
2018-12-21 12:15:00,77.23,77.46,77.22,77.3,37603.0,75.2368,75.4609,75.2271,75.305,37603.0
2018-12-21 12:20:00,77.32,77.35,77.17,77.26,23216.0,75.3245,75.3537,75.1784,75.266,23216.0
2018-12-21 12:25:00,77.28,77.31,76.95,77.04,52450.0,75.2855,75.3148,74.964,75.0517,52450.0
2018-12-21 12:30:00,77.01,77.03,76.7,76.94,40376.0,75.0225,75.042,74.7205,74.9543,40376.0
2018-12-21 12:35:00,76.91,77.29,76.78,77.25,34788.0,74.9251,75.2953,74.7984,75.2563,34788.0
2018-12-21 12:40:00,77.31,77.49,77.12,77.47,96439.0,75.3148,75.4901,75.1297,75.4706,96439.0
2018-12-21 12:45:00,77.47,77.64,77.43,77.44,24741.0,75.4706,75.6362,75.4317,75.4414,24741.0
2018-12-21 12:50:00,77.47,77.48,77.02,77.02,48820.0,75.4706,75.4804,75.0322,75.0322,48820.0
2018-12-21 12:55:00,77.04,77.12,76.8,76.98,50865.0,75.0517,75.1297,74.8179,74.9933,50865.0
2018-12-21 13:00:00,77.0,77.19,76.97,77.07,20004.0,75.0128,75.1979,74.9835,75.081,20004.0
2018-12-21 13:05:00,77.07,77.2,76.91,77.2,32743.0,75.081,75.2076,74.9251,75.2076,32743.0
2018-12-21 13:10:00,77.18,77.33,77.04,77.24,28707.0,75.1881,75.3342,75.0517,75.2466,28707.0
2018-12-21 13:15:00,77.26,77.3,77.0,77.09,16882.0,75.266,75.305,75.0128,75.1004,16882.0
2018-12-21 13:20:00,77.12,77.39,77.06,77.32,19323.0,75.1297,75.3927,75.0712,75.3245,19323.0
2018-12-21 13:25:00,77.37,77.46,77.08,77.16,21569.0,75.3732,75.4609,75.0907,75.1686,21569.0
2018-12-21 13:30:00,77.15,77.44,77.03,77.42,23983.0,75.1589,75.4414,75.042,75.4219,23983.0
2018-12-21 13:35:00,77.41,77.45,77.3,77.43,22478.0,75.4122,75.4511,75.305,75.4317,22478.0
2018-12-21 13:40:00,77.44,77.61,77.39,77.6,21232.0,75.4414,75.607,75.3927,75.5973,21232.0
2018-12-21 13:45:00,77.61,77.61,77.26,77.31,26826.0,75.607,75.607,75.266,75.3148,26826.0
2018-12-21 13:50:00,77.33,77.4,77.0,77.05,23891.0,75.3342,75.4024,75.0128,75.0615,23891.0
2018-12-21 13:55:00,77.06,77.16,77.03,77.12,11677.0,75.0712,75.1686,75.042,75.1297,11677.0
2018-12-21 14:00:00,77.1,77.25,77.0,77.06,28664.0,75.1102,75.2563,75.0128,75.0712,28664.0
2018-12-21 14:05:00,77.06,77.19,77.0,77.11,20870.0,75.0712,75.1979,75.0128,75.1199,20870.0
2018-12-21 14:10:00,77.11,77.23,76.83,76.93,30364.0,75.1199,75.2368,74.8471,74.9446,30364.0
2018-12-21 14:15:00,76.94,77.21,76.91,77.17,21171.0,74.9543,75.2173,74.9251,75.1784,21171.0
2018-12-21 14:20:00,77.19,77.25,77.08,77.08,25215.0,75.1979,75.2563,75.0907,75.0907,25215.0
2018-12-21 14:25:00,77.07,77.07,76.68,76.75,13899.0,75.081,75.081,74.701,74.7692,13899.0
2018-12-21 14:30:00,76.77,76.78,76.58,76.64,30581.0,74.7887,74.7984,74.6036,74.662,30581.0
2018-12-21 14:35:00,76.65,76.72,76.51,76.51,22520.0,74.6718,74.74,74.5354,74.5354,22520.0
2018-12-21 14:40:00,76.53,76.57,76.08,76.2,54833.0,74.5549,74.5939,74.1165,74.2334,54833.0
2018-12-21 14:45:00,76.2,76.39,76.19,76.38,27333.0,74.2334,74.4185,74.2237,74.4088,27333.0
2018-12-21 14:50:00,76.37,76.74,76.35,76.4,30494.0,74.399,74.7595,74.3795,74.4282,30494.0
2018-12-21 14:55:00,76.42,76.49,76.16,76.49,41083.0,74.4477,74.5159,74.1944,74.5159,41083.0
2018-12-21 15:00:00,76.52,76.57,76.12,76.2,40470.0,74.5451,74.5939,74.1555,74.2334,40470.0
2018-12-21 15:05:00,76.16,76.48,76.07,76.47,76281.0,74.1944,74.5062,74.1068,74.4964,76281.0
2018-12-21 15:10:00,76.46,76.46,76.25,76.33,48324.0,74.4867,74.4867,74.2821,74.36,48324.0
2018-12-21 15:15:00,76.34,76.47,76.2,76.27,58190.0,74.3698,74.4964,74.2334,74.3016,58190.0
2018-12-21 15:20:00,76.25,76.4,76.09,76.17,44126.0,74.2821,74.4282,74.1262,74.2042,44126.0
2018-12-21 15:25:00,76.19,76.2,75.73,75.74,94990.0,74.2237,74.2334,73.7755,73.7853,94990.0
2018-12-21 15:30:00,75.75,75.98,75.74,75.92,51458.0,73.795,74.0191,73.7853,73.9606,51458.0
2018-12-21 15:35:00,75.93,75.93,75.64,75.68,50070.0,73.9704,73.9704,73.6879,73.7268,50070.0
2018-12-21 15:40:00,75.67,76.03,75.65,75.9,79769.0,73.7171,74.0678,73.6976,73.9411,79769.0
2018-12-21 15:45:00,75.91,76.09,75.79,75.83,97116.0,73.9509,74.1262,73.834,73.873,97116.0
2018-12-21 15:50:00,75.84,75.9,75.63,75.86,117934.0,73.8827,73.9411,73.6781,73.9022,117934.0
2018-12-21 15:55:00,75.86,76.83,75.83,76.54,446923.0,73.9022,74.8471,73.873,74.5646,446923.0
2018-12-24 09:30:00,75.76,76.77,75.73,76.75,70869.0,73.8048,74.7887,73.7755,74.7692,70869.0
2018-12-24 09:35:00,76.77,76.95,75.82,76.08,51941.0,74.7887,74.964,73.8632,74.1165,51941.0
2018-12-24 09:40:00,76.06,76.12,75.3,75.31,32994.0,74.097,74.1555,73.3566,73.3664,32994.0
2018-12-24 09:45:00,75.32,75.45,74.84,75.14,62234.0,73.3761,73.5028,72.9085,73.2008,62234.0
2018-12-24 09:50:00,75.14,75.61,74.84,74.84,81323.0,73.2008,73.6586,72.9085,72.9085,81323.0
2018-12-24 09:55:00,74.83,74.96,74.38,74.95,64664.0,72.8988,73.0254,72.4604,73.0157,64664.0
2018-12-24 10:00:00,74.97,75.51,74.95,75.31,53267.0,73.0351,73.5612,73.0157,73.3664,53267.0
2018-12-24 10:05:00,75.33,75.41,75.1,75.29,96511.0,73.3859,73.4638,73.1618,73.3469,96511.0
2018-12-24 10:10:00,75.29,75.89,75.29,75.74,88795.0,73.3469,73.9314,73.3469,73.7853,88795.0
2018-12-24 10:15:00,75.76,76.15,75.76,76.03,52020.0,73.8048,74.1847,73.8048,74.0678,52020.0
2018-12-24 10:20:00,76.03,76.06,75.78,75.85,48391.0,74.0678,74.097,73.8242,73.8924,48391.0
2018-12-24 10:25:00,75.84,76.31,75.8,76.21,32856.0,73.8827,74.3406,73.8437,74.2431,32856.0
2018-12-24 10:30:00,76.21,76.74,76.21,76.68,33732.0,74.2431,74.7595,74.2431,74.701,33732.0
2018-12-24 10:35:00,76.7,77.03,76.64,76.92,29625.0,74.7205,75.042,74.662,74.9348,29625.0
2018-12-24 10:40:00,76.98,77.4,76.96,77.34,35387.0,74.9933,75.4024,74.9738,75.344,35387.0
2018-12-24 10:45:00,77.3,77.35,77.03,77.22,24193.0,75.305,75.3537,75.042,75.2271,24193.0
2018-12-24 10:50:00,77.21,77.21,76.68,76.71,30751.0,75.2173,75.2173,74.701,74.7302,30751.0
2018-12-24 10:55:00,76.67,77.08,76.6,77.08,24092.0,74.6913,75.0907,74.6231,75.0907,24092.0
2018-12-24 11:00:00,77.09,77.17,76.53,76.55,62228.0,75.1004,75.1784,74.5549,74.5744,62228.0
2018-12-24 11:05:00,76.55,76.81,76.43,76.68,30184.0,74.5744,74.8277,74.4575,74.701,30184.0
2018-12-24 11:10:00,76.69,76.85,76.49,76.85,19264.0,74.7108,74.8666,74.5159,74.8666,19264.0
2018-12-24 11:15:00,76.84,76.85,76.38,76.51,48167.0,74.8569,74.8666,74.4088,74.5354,48167.0
2018-12-24 11:20:00,76.52,76.64,76.36,76.36,19583.0,74.5451,74.662,74.3893,74.3893,19583.0
2018-12-24 11:25:00,76.36,76.51,76.04,76.2,66320.0,74.3893,74.5354,74.0775,74.2334,66320.0
2018-12-24 11:30:00,76.17,76.32,76.11,76.19,37148.0,74.2042,74.3503,74.1457,74.2237,37148.0
2018-12-24 11:35:00,76.19,76.19,75.9,76.02,26135.0,74.2237,74.2237,73.9411,74.058,26135.0
2018-12-24 11:40:00,76.04,76.22,75.96,76.03,36035.0,74.0775,74.2529,73.9996,74.0678,36035.0
2018-12-24 11:45:00,76.02,76.02,75.59,75.59,35963.0,74.058,74.058,73.6391,73.6391,35963.0
2018-12-24 11:50:00,75.61,75.76,75.54,75.75,26184.0,73.6586,73.8048,73.5904,73.795,26184.0
2018-12-24 11:55:00,75.68,75.76,75.52,75.53,29243.0,73.7268,73.8048,73.571,73.5807,29243.0
2018-12-24 12:00:00,75.6,75.85,75.6,75.76,34707.0,73.6489,73.8924,73.6489,73.8048,34707.0
2018-12-24 12:05:00,75.74,75.97,75.67,75.74,42386.0,73.7853,74.0093,73.7171,73.7853,42386.0
2018-12-24 12:10:00,75.73,75.76,75.46,75.69,38220.0,73.7755,73.8048,73.5125,73.7366,38220.0
2018-12-24 12:15:00,75.69,75.8,75.43,75.57,34903.0,73.7366,73.8437,73.4833,73.6197,34903.0
2018-12-24 12:20:00,75.52,75.76,75.33,75.71,79813.0,73.571,73.8048,73.3859,73.756,79813.0
2018-12-24 12:25:00,75.7,75.88,75.56,75.66,26744.0,73.7463,73.9217,73.6099,73.7073,26744.0
2018-12-24 12:30:00,75.67,75.82,75.54,75.66,59531.0,73.7171,73.8632,73.5904,73.7073,59531.0
2018-12-24 12:35:00,75.69,75.71,75.36,75.46,38195.0,73.7366,73.756,73.4151,73.5125,38195.0
2018-12-24 12:40:00,75.44,75.47,75.17,75.17,31268.0,73.493,73.5222,73.23,73.23,31268.0
2018-12-24 12:45:00,75.16,75.2,74.92,75.14,54014.0,73.2202,73.2592,72.9864,73.2008,54014.0
2018-12-24 12:50:00,75.13,75.31,75.08,75.31,49066.0,73.191,73.3664,73.1423,73.3664,49066.0
2018-12-24 12:55:00,75.3,75.3,74.7,74.72,111144.0,73.3566,73.3566,72.7721,72.7916,111144.0
2018-12-26 09:30:00,75.2,75.49,74.88,75.1,75403.0,73.2592,73.5417,72.9475,73.1618,75403.0
2018-12-26 09:35:00,75.19,75.45,74.78,75.26,56005.0,73.2495,73.5028,72.8501,73.3177,56005.0
2018-12-26 09:40:00,75.24,75.6,74.99,75.16,52203.0,73.2982,73.6489,73.0546,73.2202,52203.0
2018-12-26 09:45:00,75.17,75.27,74.96,75.17,39183.0,73.23,73.3274,73.0254,73.23,39183.0
2018-12-26 09:50:00,75.23,75.42,75.13,75.37,25863.0,73.2884,73.4735,73.191,73.4248,25863.0
2018-12-26 09:55:00,75.37,75.37,74.94,74.99,53092.0,73.4248,73.4248,73.0059,73.0546,53092.0
2018-12-26 10:00:00,74.91,75.15,74.79,74.82,48389.0,72.9767,73.2105,72.8598,72.889,48389.0
2018-12-26 10:05:00,74.81,74.82,74.61,74.71,54243.0,72.8793,72.889,72.6844,72.7819,54243.0
2018-12-26 10:10:00,74.71,74.73,74.03,74.18,57553.0,72.7819,72.8013,72.1194,72.2655,57553.0
2018-12-26 10:15:00,74.21,74.45,74.11,74.27,26723.0,72.2948,72.5286,72.1973,72.3532,26723.0
2018-12-26 10:20:00,74.3,74.66,74.22,74.6,17834.0,72.3824,72.7331,72.3045,72.6747,17834.0
2018-12-26 10:25:00,74.65,74.76,74.38,74.38,14971.0,72.7234,72.8306,72.4604,72.4604,14971.0
2018-12-26 10:30:00,74.36,74.55,74.3,74.34,12435.0,72.4409,72.626,72.3824,72.4214,12435.0
2018-12-26 10:35:00,74.38,74.38,74.17,74.17,25618.0,72.4604,72.4604,72.2558,72.2558,25618.0
2018-12-26 10:40:00,74.14,74.27,74.06,74.23,18407.0,72.2266,72.3532,72.1486,72.3142,18407.0
2018-12-26 10:45:00,74.23,74.5,74.22,74.35,30107.0,72.3142,72.5773,72.3045,72.4311,30107.0
2018-12-26 10:50:00,74.37,74.53,73.92,73.93,22350.0,72.4506,72.6065,72.0122,72.022,22350.0
2018-12-26 10:55:00,73.96,74.21,73.91,74.08,15780.0,72.0512,72.2948,72.0025,72.1681,15780.0
2018-12-26 11:00:00,74.15,74.51,74.04,74.5,21385.0,72.2363,72.587,72.1291,72.5773,21385.0
2018-12-26 11:05:00,74.49,74.52,74.2,74.42,13690.0,72.5675,72.5968,72.285,72.4993,13690.0
2018-12-26 11:10:00,74.48,74.54,74.36,74.39,15189.0,72.5578,72.6162,72.4409,72.4701,15189.0
2018-12-26 11:15:00,74.39,74.72,74.35,74.6,24647.0,72.4701,72.7916,72.4311,72.6747,24647.0
2018-12-26 11:20:00,74.63,74.77,74.55,74.59,29138.0,72.7039,72.8403,72.626,72.665,29138.0
2018-12-26 11:25:00,74.61,74.76,74.55,74.67,20982.0,72.6844,72.8306,72.626,72.7429,20982.0
2018-12-26 11:30:00,74.66,74.85,74.65,74.71,13481.0,72.7331,72.9182,72.7234,72.7819,13481.0
2018-12-26 11:35:00,74.74,74.88,74.69,74.84,22382.0,72.8111,72.9475,72.7624,72.9085,22382.0
2018-12-26 11:40:00,74.85,75.0,74.79,74.93,16770.0,72.9182,73.0644,72.8598,72.9962,16770.0
2018-12-26 11:45:00,74.92,75.01,74.82,74.96,13822.0,72.9864,73.0741,72.889,73.0254,13822.0
2018-12-26 11:50:00,74.95,75.04,74.8,74.95,13826.0,73.0157,73.1033,72.8695,73.0157,13826.0
2018-12-26 11:55:00,74.94,75.23,74.94,75.11,38560.0,73.0059,73.2884,73.0059,73.1715,38560.0
2018-12-26 12:00:00,75.09,75.23,75.0,75.03,22689.0,73.1521,73.2884,73.0644,73.0936,22689.0
2018-12-26 12:05:00,75.07,75.4,75.07,75.38,21402.0,73.1326,73.4541,73.1326,73.4346,21402.0
2018-12-26 12:10:00,75.33,75.64,75.3,75.59,24872.0,73.3859,73.6879,73.3566,73.6391,24872.0
2018-12-26 12:15:00,75.57,75.64,75.32,75.39,18171.0,73.6197,73.6879,73.3761,73.4443,18171.0
2018-12-26 12:20:00,75.48,75.56,75.31,75.38,29466.0,73.532,73.6099,73.3664,73.4346,29466.0
2018-12-26 12:25:00,75.36,75.75,75.34,75.63,49409.0,73.4151,73.795,73.3956,73.6781,49409.0
2018-12-26 12:30:00,75.61,75.86,75.56,75.86,20715.0,73.6586,73.9022,73.6099,73.9022,20715.0
2018-12-26 12:35:00,75.87,76.07,75.85,75.99,17688.0,73.9119,74.1068,73.8924,74.0288,17688.0
2018-12-26 12:40:00,75.99,76.06,75.84,76.04,22645.0,74.0288,74.097,73.8827,74.0775,22645.0
2018-12-26 12:45:00,76.03,76.28,76.02,76.09,22391.0,74.0678,74.3113,74.058,74.1262,22391.0
2018-12-26 12:50:00,76.07,76.34,76.07,76.29,14675.0,74.1068,74.3698,74.1068,74.3211,14675.0
2018-12-26 12:55:00,76.26,76.44,76.26,76.41,13015.0,74.2919,74.4672,74.2919,74.438,13015.0
2018-12-26 13:00:00,76.43,76.43,76.08,76.08,14309.0,74.4575,74.4575,74.1165,74.1165,14309.0
2018-12-26 13:05:00,76.08,76.15,75.99,76.15,15017.0,74.1165,74.1847,74.0288,74.1847,15017.0
2018-12-26 13:10:00,76.12,76.18,75.92,75.97,26515.0,74.1555,74.2139,73.9606,74.0093,26515.0
2018-12-26 13:15:00,75.95,75.96,75.8,75.81,14588.0,73.9899,73.9996,73.8437,73.8535,14588.0
2018-12-26 13:20:00,75.79,76.03,75.79,75.96,13616.0,73.834,74.0678,73.834,73.9996,13616.0
2018-12-26 13:25:00,75.98,76.1,75.86,75.99,14858.0,74.0191,74.136,73.9022,74.0288,14858.0
2018-12-26 13:30:00,76.0,76.14,75.98,75.98,14319.0,74.0386,74.175,74.0191,74.0191,14319.0
2018-12-26 13:35:00,75.95,76.21,75.93,76.2,13529.0,73.9899,74.2431,73.9704,74.2334,13529.0
2018-12-26 13:40:00,76.25,76.33,76.2,76.21,10326.0,74.2821,74.36,74.2334,74.2431,10326.0
2018-12-26 13:45:00,76.22,76.44,76.21,76.34,18656.0,74.2529,74.4672,74.2431,74.3698,18656.0
2018-12-26 13:50:00,76.41,76.62,76.36,76.6,9961.0,74.438,74.6426,74.3893,74.6231,9961.0
2018-12-26 13:55:00,76.6,76.67,76.54,76.64,15006.0,74.6231,74.6913,74.5646,74.662,15006.0
2018-12-26 14:00:00,76.68,76.71,76.52,76.6,20237.0,74.701,74.7302,74.5451,74.6231,20237.0
2018-12-26 14:05:00,76.59,76.62,76.37,76.48,26233.0,74.6133,74.6426,74.399,74.5062,26233.0
2018-12-26 14:10:00,76.44,76.49,76.29,76.29,19845.0,74.4672,74.5159,74.3211,74.3211,19845.0
2018-12-26 14:15:00,76.3,76.42,76.06,76.14,22835.0,74.3308,74.4477,74.097,74.175,22835.0
2018-12-26 14:20:00,76.14,76.24,76.07,76.24,13541.0,74.175,74.2724,74.1068,74.2724,13541.0
2018-12-26 14:25:00,76.22,76.28,76.08,76.25,12519.0,74.2529,74.3113,74.1165,74.2821,12519.0
2018-12-26 14:30:00,76.27,76.37,76.23,76.3,21639.0,74.3016,74.399,74.2626,74.3308,21639.0
2018-12-26 14:35:00,76.31,76.32,76.24,76.31,11606.0,74.3406,74.3503,74.2724,74.3406,11606.0
2018-12-26 14:40:00,76.33,76.41,76.14,76.28,14782.0,74.36,74.438,74.175,74.3113,14782.0
2018-12-26 14:45:00,76.32,76.33,76.16,76.21,13020.0,74.3503,74.36,74.1944,74.2431,13020.0
2018-12-26 14:50:00,76.23,76.45,76.23,76.35,27876.0,74.2626,74.477,74.2626,74.3795,27876.0
2018-12-26 14:55:00,76.36,76.58,76.25,76.56,16825.0,74.3893,74.6036,74.2821,74.5841,16825.0
2018-12-26 15:00:00,76.53,76.63,76.42,76.44,13827.0,74.5549,74.6523,74.4477,74.4672,13827.0
2018-12-26 15:05:00,76.47,76.66,76.47,76.56,15226.0,74.4964,74.6815,74.4964,74.5841,15226.0
2018-12-26 15:10:00,76.57,76.75,76.56,76.72,19560.0,74.5939,74.7692,74.5841,74.74,19560.0
2018-12-26 15:15:00,76.72,76.78,76.57,76.57,25680.0,74.74,74.7984,74.5939,74.5939,25680.0
2018-12-26 15:20:00,76.57,76.84,76.56,76.83,28665.0,74.5939,74.8569,74.5841,74.8471,28665.0
2018-12-26 15:25:00,76.82,76.89,76.75,76.87,25364.0,74.8374,74.9056,74.7692,74.8861,25364.0
2018-12-26 15:30:00,76.87,77.08,76.82,77.0,39859.0,74.8861,75.0907,74.8374,75.0128,39859.0
2018-12-26 15:35:00,77.0,77.23,76.96,77.23,32245.0,75.0128,75.2368,74.9738,75.2368,32245.0
2018-12-26 15:40:00,77.21,77.49,77.13,77.46,53455.0,75.2173,75.4901,75.1394,75.4609,53455.0
2018-12-26 15:45:00,77.49,77.57,77.25,77.37,49441.0,75.4901,75.568,75.2563,75.3732,49441.0
2018-12-26 15:50:00,77.36,77.7,77.31,77.69,58838.0,75.3635,75.6947,75.3148,75.6849,58838.0
2018-12-26 15:55:00,77.7,77.95,77.69,77.87,218666.0,75.6947,75.9382,75.6849,75.8603,218666.0
2018-12-27 09:30:00,77.11,78.0,76.76,77.66,87119.0,75.1199,75.9869,74.779,75.6557,87119.0
2018-12-27 09:35:00,77.7,78.53,77.58,78.12,35154.0,75.6947,76.5033,75.5778,76.1039,35154.0
2018-12-27 09:40:00,78.06,78.29,77.87,78.03,33428.0,76.0454,76.2695,75.8603,76.0162,33428.0
2018-12-27 09:45:00,78.03,78.26,77.72,77.86,35681.0,76.0162,76.2402,75.7142,75.8506,35681.0
2018-12-27 09:50:00,77.84,78.11,77.71,77.95,28443.0,75.8311,76.0941,75.7044,75.9382,28443.0
2018-12-27 09:55:00,77.88,78.57,77.81,78.51,64838.0,75.87,76.5422,75.8019,76.4838,64838.0
2018-12-27 10:00:00,78.41,78.74,78.23,78.32,68866.0,76.3864,76.7079,76.211,76.2987,68866.0
2018-12-27 10:05:00,78.28,78.38,77.98,78.01,27756.0,76.2597,76.3571,75.9675,75.9967,27756.0
2018-12-27 10:10:00,78.04,78.15,77.8,78.04,27352.0,76.0259,76.1331,75.7921,76.0259,27352.0
2018-12-27 10:15:00,78.07,78.17,77.56,77.56,34021.0,76.0551,76.1526,75.5583,75.5583,34021.0
2018-12-27 10:20:00,77.53,77.7,77.33,77.5,56508.0,75.5291,75.6947,75.3342,75.4999,56508.0
2018-12-27 10:25:00,77.54,77.79,77.54,77.6,27177.0,75.5388,75.7824,75.5388,75.5973,27177.0
2018-12-27 10:30:00,77.63,77.87,77.3,77.87,37138.0,75.6265,75.8603,75.305,75.8603,37138.0
2018-12-27 10:35:00,77.81,77.88,77.5,77.54,44249.0,75.8019,75.87,75.4999,75.5388,44249.0
2018-12-27 10:40:00,77.5,77.7,77.41,77.67,48386.0,75.4999,75.6947,75.4122,75.6655,48386.0
2018-12-27 10:45:00,77.68,77.98,77.54,77.98,38976.0,75.6752,75.9675,75.5388,75.9675,38976.0
2018-12-27 10:50:00,77.99,78.06,77.56,77.6,35768.0,75.9772,76.0454,75.5583,75.5973,35768.0
2018-12-27 10:55:00,77.6,77.75,77.56,77.66,22456.0,75.5973,75.7434,75.5583,75.6557,22456.0
2018-12-27 11:00:00,77.66,77.76,77.59,77.71,16615.0,75.6557,75.7531,75.5875,75.7044,16615.0
2018-12-27 11:05:00,77.73,77.9,77.58,77.9,21531.0,75.7239,75.8895,75.5778,75.8895,21531.0
2018-12-27 11:10:00,77.89,78.23,77.89,78.19,18754.0,75.8798,76.211,75.8798,76.172,18754.0
2018-12-27 11:15:00,78.2,78.26,78.01,78.12,21545.0,76.1818,76.2402,75.9967,76.1039,21545.0
2018-12-27 11:20:00,78.1,78.31,77.94,78.31,24828.0,76.0844,76.2889,75.9285,76.2889,24828.0
2018-12-27 11:25:00,78.27,78.67,78.16,78.21,36800.0,76.25,76.6397,76.1428,76.1915,36800.0
2018-12-27 11:30:00,78.22,78.34,77.9,77.93,36329.0,76.2013,76.3182,75.8895,75.9188,36329.0
2018-12-27 11:35:00,77.94,78.03,77.67,77.88,30315.0,75.9285,76.0162,75.6655,75.87,30315.0
2018-12-27 11:40:00,77.87,78.02,77.83,77.9,27810.0,75.8603,76.0064,75.8213,75.8895,27810.0
2018-12-27 11:45:00,77.87,77.93,77.69,77.87,21715.0,75.8603,75.9188,75.6849,75.8603,21715.0
2018-12-27 11:50:00,77.85,78.08,77.75,77.81,15493.0,75.8408,76.0649,75.7434,75.8019,15493.0
2018-12-27 11:55:00,77.82,78.17,77.72,78.04,13994.0,75.8116,76.1526,75.7142,76.0259,13994.0
2018-12-27 12:00:00,78.03,78.03,77.7,77.75,20539.0,76.0162,76.0162,75.6947,75.7434,20539.0
2018-12-27 12:05:00,77.73,77.87,77.69,77.79,33565.0,75.7239,75.8603,75.6849,75.7824,33565.0
2018-12-27 12:10:00,77.82,77.83,77.67,77.73,26440.0,75.8116,75.8213,75.6655,75.7239,26440.0
2018-12-27 12:15:00,77.72,77.99,77.71,77.89,21952.0,75.7142,75.9772,75.7044,75.8798,21952.0
2018-12-27 12:20:00,77.87,77.88,77.75,77.86,21494.0,75.8603,75.87,75.7434,75.8506,21494.0
2018-12-27 12:25:00,77.89,77.89,77.47,77.56,32634.0,75.8798,75.8798,75.4706,75.5583,32634.0
2018-12-27 12:30:00,77.53,77.58,77.39,77.58,14238.0,75.5291,75.5778,75.3927,75.5778,14238.0
2018-12-27 12:35:00,77.57,77.75,77.52,77.7,16302.0,75.568,75.7434,75.5193,75.6947,16302.0
2018-12-27 12:40:00,77.68,77.72,77.6,77.66,17211.0,75.6752,75.7142,75.5973,75.6557,17211.0
2018-12-27 12:45:00,77.7,77.87,77.58,77.68,22246.0,75.6947,75.8603,75.5778,75.6752,22246.0
2018-12-27 12:50:00,77.68,77.95,77.63,77.95,17291.0,75.6752,75.9382,75.6265,75.9382,17291.0
2018-12-27 12:55:00,77.95,78.02,77.89,77.95,20661.0,75.9382,76.0064,75.8798,75.9382,20661.0
2018-12-27 13:00:00,77.91,78.05,77.85,77.89,12184.0,75.8993,76.0357,75.8408,75.8798,12184.0
2018-12-27 13:05:00,77.94,78.06,77.91,78.04,12728.0,75.9285,76.0454,75.8993,76.0259,12728.0
2018-12-27 13:10:00,78.06,78.12,77.88,77.95,12963.0,76.0454,76.1039,75.87,75.9382,12963.0
2018-12-27 13:15:00,77.94,77.94,77.79,77.85,15244.0,75.9285,75.9285,75.7824,75.8408,15244.0
2018-12-27 13:20:00,77.85,77.86,77.76,77.82,13120.0,75.8408,75.8506,75.7531,75.8116,13120.0
2018-12-27 13:25:00,77.79,77.87,77.7,77.71,14825.0,75.7824,75.8603,75.6947,75.7044,14825.0
2018-12-27 13:30:00,77.69,77.77,77.56,77.77,15075.0,75.6849,75.7629,75.5583,75.7629,15075.0
2018-12-27 13:35:00,77.77,77.96,77.69,77.83,16539.0,75.7629,75.948,75.6849,75.8213,16539.0
2018-12-27 13:40:00,77.82,77.83,77.67,77.69,11591.0,75.8116,75.8213,75.6655,75.6849,11591.0
2018-12-27 13:45:00,77.68,77.69,77.31,77.35,26153.0,75.6752,75.6849,75.3148,75.3537,26153.0
2018-12-27 13:50:00,77.38,77.38,77.19,77.29,41267.0,75.3829,75.3829,75.1979,75.2953,41267.0
2018-12-27 13:55:00,77.28,77.46,77.28,77.46,17488.0,75.2855,75.4609,75.2855,75.4609,17488.0
2018-12-27 14:00:00,77.43,77.54,77.25,77.51,21670.0,75.4317,75.5388,75.2563,75.5096,21670.0
2018-12-27 14:05:00,77.5,77.57,77.28,77.28,22702.0,75.4999,75.568,75.2855,75.2855,22702.0
2018-12-27 14:10:00,77.28,77.45,77.18,77.35,19820.0,75.2855,75.4511,75.1881,75.3537,19820.0
2018-12-27 14:15:00,77.32,77.4,77.13,77.19,35854.0,75.3245,75.4024,75.1394,75.1979,35854.0
2018-12-27 14:20:00,77.19,77.36,77.18,77.31,18021.0,75.1979,75.3635,75.1881,75.3148,18021.0
2018-12-27 14:25:00,77.33,77.48,77.27,77.45,21072.0,75.3342,75.4804,75.2758,75.4511,21072.0
2018-12-27 14:30:00,77.45,77.46,77.28,77.32,19340.0,75.4511,75.4609,75.2855,75.3245,19340.0
2018-12-27 14:35:00,77.3,77.39,77.28,77.38,19365.0,75.305,75.3927,75.2855,75.3829,19365.0
2018-12-27 14:40:00,77.37,77.81,77.36,77.79,23043.0,75.3732,75.8019,75.3635,75.7824,23043.0
2018-12-27 14:45:00,77.8,77.8,77.45,77.62,22008.0,75.7921,75.7921,75.4511,75.6168,22008.0
2018-12-27 14:50:00,77.6,78.08,77.54,77.99,47963.0,75.5973,76.0649,75.5388,75.9772,47963.0
2018-12-27 14:55:00,77.98,78.01,77.83,78.01,22274.0,75.9675,75.9967,75.8213,75.9967,22274.0
2018-12-27 15:00:00,78.03,78.03,77.71,78.02,33495.0,76.0162,76.0162,75.7044,76.0064,33495.0
2018-12-27 15:05:00,78.02,78.14,77.86,78.06,34053.0,76.0064,76.1233,75.8506,76.0454,34053.0
2018-12-27 15:10:00,78.05,78.48,77.94,78.41,92077.0,76.0357,76.4546,75.9285,76.3864,92077.0
2018-12-27 15:15:00,78.43,78.43,78.13,78.2,23447.0,76.4059,76.4059,76.1136,76.1818,23447.0
2018-12-27 15:20:00,78.2,78.5,78.2,78.5,46763.0,76.1818,76.474,76.1818,76.474,46763.0
2018-12-27 15:25:00,78.5,78.72,78.41,78.69,46387.0,76.474,76.6884,76.3864,76.6591,46387.0
2018-12-27 15:30:00,78.7,78.83,78.43,78.72,37197.0,76.6689,76.7955,76.4059,76.6884,37197.0
2018-12-27 15:35:00,78.73,79.09,78.7,78.91,52113.0,76.6981,77.0488,76.6689,76.8735,52113.0
2018-12-27 15:40:00,78.91,79.4,78.87,79.31,59616.0,76.8735,77.3508,76.8345,77.2631,59616.0
2018-12-27 15:45:00,79.32,79.32,79.01,79.2,71009.0,77.2729,77.2729,76.9709,77.156,71009.0
2018-12-27 15:50:00,79.17,79.2,78.88,78.96,67860.0,77.1268,77.156,76.8442,76.9222,67860.0
2018-12-27 15:55:00,78.94,79.46,78.88,79.43,151189.0,76.9027,77.4093,76.8442,77.38,151189.0
2018-12-28 09:30:00,79.96,79.96,79.09,79.09,45759.0,77.8964,77.8964,77.0488,77.0488,45759.0
2018-12-28 09:35:00,79.09,79.54,78.8,79.25,28651.0,77.0488,77.4872,76.7663,77.2047,28651.0
2018-12-28 09:40:00,79.27,79.96,79.18,79.79,41365.0,77.2242,77.8964,77.1365,77.7308,41365.0
2018-12-28 09:45:00,79.8,80.12,79.77,79.87,43388.0,77.7405,78.0522,77.7113,77.8087,43388.0
2018-12-28 09:50:00,79.87,79.87,79.48,79.66,21144.0,77.8087,77.8087,77.4288,77.6041,21144.0
2018-12-28 09:55:00,79.83,79.85,79.39,79.68,63780.0,77.7697,77.7892,77.3411,77.6236,63780.0
2018-12-28 10:00:00,79.69,79.71,79.27,79.36,46111.0,77.6333,77.6528,77.2242,77.3118,46111.0
2018-12-28 10:05:00,79.37,79.59,79.24,79.24,22751.0,77.3216,77.5359,77.1949,77.1949,22751.0
2018-12-28 10:10:00,79.3,79.42,79.21,79.28,20094.0,77.2534,77.3703,77.1657,77.2339,20094.0
2018-12-28 10:15:00,79.26,79.41,79.07,79.07,18300.0,77.2144,77.3606,77.0293,77.0293,18300.0
2018-12-28 10:20:00,79.07,79.13,78.67,78.75,20942.0,77.0293,77.0878,76.6397,76.7176,20942.0
2018-12-28 10:25:00,78.71,78.75,78.47,78.57,13397.0,76.6786,76.7176,76.4448,76.5422,13397.0
2018-12-28 10:30:00,78.56,78.8,78.48,78.64,12428.0,76.5325,76.7663,76.4546,76.6104,12428.0
2018-12-28 10:35:00,78.61,78.61,78.3,78.46,12895.0,76.5812,76.5812,76.2792,76.4351,12895.0
2018-12-28 10:40:00,78.48,78.75,78.37,78.43,66498.0,76.4546,76.7176,76.3474,76.4059,66498.0
2018-12-28 10:45:00,78.42,78.79,78.42,78.69,25341.0,76.3961,76.7566,76.3961,76.6591,25341.0
2018-12-28 10:50:00,78.71,78.95,78.65,78.77,30035.0,76.6786,76.9124,76.6202,76.7371,30035.0
2018-12-28 10:55:00,78.75,78.89,78.6,78.68,47642.0,76.7176,76.854,76.5715,76.6494,47642.0
2018-12-28 11:00:00,78.75,78.92,78.55,78.62,22656.0,76.7176,76.8832,76.5228,76.5909,22656.0
2018-12-28 11:05:00,78.61,78.84,78.52,78.79,17135.0,76.5812,76.8053,76.4935,76.7566,17135.0
2018-12-28 11:10:00,78.8,78.92,78.75,78.84,12863.0,76.7663,76.8832,76.7176,76.8053,12863.0
2018-12-28 11:15:00,78.79,79.06,78.71,78.87,29529.0,76.7566,77.0196,76.6786,76.8345,29529.0
2018-12-28 11:20:00,78.87,79.0,78.76,78.95,23736.0,76.8345,76.9611,76.7273,76.9124,23736.0
2018-12-28 11:25:00,78.95,79.15,78.91,79.02,16082.0,76.9124,77.1073,76.8735,76.9806,16082.0
2018-12-28 11:30:00,79.01,79.1,78.93,79.02,14908.0,76.9709,77.0586,76.8929,76.9806,14908.0
2018-12-28 11:35:00,79.04,79.28,79.03,79.27,12889.0,77.0001,77.2339,76.9904,77.2242,12889.0
2018-12-28 11:40:00,79.25,79.31,79.13,79.14,38059.0,77.2047,77.2631,77.0878,77.0975,38059.0
2018-12-28 11:45:00,79.16,79.17,79.01,79.12,13923.0,77.117,77.1268,76.9709,77.078,13923.0
2018-12-28 11:50:00,79.09,79.24,79.04,79.13,18537.0,77.0488,77.1949,77.0001,77.0878,18537.0
2018-12-28 11:55:00,79.18,79.25,79.13,79.17,31994.0,77.1365,77.2047,77.0878,77.1268,31994.0
2018-12-28 12:00:00,79.17,79.29,79.06,79.29,13786.0,77.1268,77.2437,77.0196,77.2437,13786.0
2018-12-28 12:05:00,79.29,79.49,79.22,79.3,17941.0,77.2437,77.4385,77.1755,77.2534,17941.0
2018-12-28 12:10:00,79.29,79.31,79.18,79.25,7386.0,77.2437,77.2631,77.1365,77.2047,7386.0
2018-12-28 12:15:00,79.26,79.26,78.97,79.1,11219.0,77.2144,77.2144,76.9319,77.0586,11219.0
2018-12-28 12:20:00,79.11,79.36,79.02,79.27,17968.0,77.0683,77.3118,76.9806,77.2242,17968.0
2018-12-28 12:25:00,79.27,79.32,79.11,79.28,22110.0,77.2242,77.2729,77.0683,77.2339,22110.0
2018-12-28 12:30:00,79.33,79.39,79.24,79.35,12408.0,77.2826,77.3411,77.1949,77.3021,12408.0
2018-12-28 12:35:00,79.32,79.38,79.26,79.33,22707.0,77.2729,77.3313,77.2144,77.2826,22707.0
2018-12-28 12:40:00,79.33,79.42,79.15,79.22,27447.0,77.2826,77.3703,77.1073,77.1755,27447.0
2018-12-28 12:45:00,79.21,79.35,79.12,79.16,14934.0,77.1657,77.3021,77.078,77.117,14934.0
2018-12-28 12:50:00,79.19,79.27,79.08,79.24,10988.0,77.1462,77.2242,77.0391,77.1949,10988.0
2018-12-28 12:55:00,79.26,79.26,79.01,79.04,17902.0,77.2144,77.2144,76.9709,77.0001,17902.0
2018-12-28 13:00:00,79.02,79.16,79.02,79.03,17524.0,76.9806,77.117,76.9806,76.9904,17524.0
2018-12-28 13:05:00,79.02,79.04,78.91,79.0,13545.0,76.9806,77.0001,76.8735,76.9611,13545.0
2018-12-28 13:10:00,79.0,79.19,78.93,79.09,16825.0,76.9611,77.1462,76.8929,77.0488,16825.0
2018-12-28 13:15:00,79.11,79.2,79.05,79.05,50205.0,77.0683,77.156,77.0099,77.0099,50205.0
2018-12-28 13:20:00,79.05,79.07,78.78,78.81,40540.0,77.0099,77.0293,76.7468,76.776,40540.0
2018-12-28 13:25:00,78.78,78.85,78.73,78.8,16414.0,76.7468,76.815,76.6981,76.7663,16414.0
2018-12-28 13:30:00,78.82,78.82,78.54,78.58,17575.0,76.7858,76.7858,76.513,76.552,17575.0
2018-12-28 13:35:00,78.62,78.71,78.55,78.71,21504.0,76.5909,76.6786,76.5228,76.6786,21504.0
2018-12-28 13:40:00,78.7,78.78,78.67,78.71,14938.0,76.6689,76.7468,76.6397,76.6786,14938.0
2018-12-28 13:45:00,78.7,78.87,78.7,78.87,11112.0,76.6689,76.8345,76.6689,76.8345,11112.0
2018-12-28 13:50:00,78.88,79.06,78.84,78.91,10102.0,76.8442,77.0196,76.8053,76.8735,10102.0
2018-12-28 13:55:00,78.89,79.02,78.85,78.94,7965.0,76.854,76.9806,76.815,76.9027,7965.0
2018-12-28 14:00:00,78.94,79.2,78.94,79.18,11063.0,76.9027,77.156,76.9027,77.1365,11063.0
2018-12-28 14:05:00,79.23,79.34,79.19,79.33,15975.0,77.1852,77.2924,77.1462,77.2826,15975.0
2018-12-28 14:10:00,79.35,79.53,79.28,79.39,23882.0,77.3021,77.4775,77.2339,77.3411,23882.0
2018-12-28 14:15:00,79.39,79.82,79.39,79.67,36282.0,77.3411,77.76,77.3411,77.6138,36282.0
2018-12-28 14:20:00,79.67,79.83,79.53,79.83,20912.0,77.6138,77.7697,77.4775,77.7697,20912.0
2018-12-28 14:25:00,79.8,79.83,79.68,79.69,15958.0,77.7405,77.7697,77.6236,77.6333,15958.0
2018-12-28 14:30:00,79.7,79.79,79.63,79.71,12996.0,77.6431,77.7308,77.5749,77.6528,12996.0
2018-12-28 14:35:00,79.75,79.79,79.62,79.74,22899.0,77.6918,77.7308,77.5651,77.682,22899.0
2018-12-28 14:40:00,79.74,79.86,79.62,79.79,30073.0,77.682,77.7989,77.5651,77.7308,30073.0
2018-12-28 14:45:00,79.79,79.84,79.65,79.81,13842.0,77.7308,77.7795,77.5944,77.7502,13842.0
2018-12-28 14:50:00,79.81,79.97,79.78,79.91,28748.0,77.7502,77.9061,77.721,77.8477,28748.0
2018-12-28 14:55:00,79.93,80.29,79.89,80.22,40071.0,77.8671,78.2178,77.8282,78.1497,40071.0
2018-12-28 15:00:00,80.21,80.29,80.0,80.02,43125.0,78.1399,78.2178,77.9353,77.9548,43125.0
2018-12-28 15:05:00,79.98,79.98,79.65,79.89,35346.0,77.9158,77.9158,77.5944,77.8282,35346.0
2018-12-28 15:10:00,79.85,80.0,79.59,79.96,32163.0,77.7892,77.9353,77.5359,77.8964,32163.0
2018-12-28 15:15:00,79.96,79.96,79.49,79.49,16544.0,77.8964,77.8964,77.4385,77.4385,16544.0
2018-12-28 15:20:00,79.49,79.49,79.3,79.4,20646.0,77.4385,77.4385,77.2534,77.3508,20646.0
2018-12-28 15:25:00,79.39,79.48,79.16,79.4,48881.0,77.3411,77.4288,77.117,77.3508,48881.0
2018-12-28 15:30:00,79.41,79.46,79.21,79.37,41552.0,77.3606,77.4093,77.1657,77.3216,41552.0
2018-12-28 15:35:00,79.38,79.48,79.2,79.2,31562.0,77.3313,77.4288,77.156,77.156,31562.0
2018-12-28 15:40:00,79.19,79.33,78.99,78.99,45903.0,77.1462,77.2826,76.9514,76.9514,45903.0
2018-12-28 15:45:00,79.01,79.18,78.97,79.14,43035.0,76.9709,77.1365,76.9319,77.0975,43035.0
2018-12-28 15:50:00,79.17,79.31,79.04,79.15,68293.0,77.1268,77.2631,77.0001,77.1073,68293.0
2018-12-28 15:55:00,79.13,79.45,79.11,79.3,125448.0,77.0878,77.3995,77.0683,77.2534,125448.0
2018-12-31 09:30:00,80.07,80.38,79.53,80.03,48114.0,78.0035,78.3055,77.4775,77.9646,48114.0
2018-12-31 09:35:00,80.08,80.26,79.87,80.04,32442.0,78.0133,78.1886,77.8087,77.9743,32442.0
2018-12-31 09:40:00,80.04,80.25,79.71,79.71,30702.0,77.9743,78.1789,77.6528,77.6528,30702.0
2018-12-31 09:45:00,79.74,79.78,79.31,79.33,14379.0,77.682,77.721,77.2631,77.2826,14379.0
2018-12-31 09:50:00,79.34,79.34,78.96,79.17,15439.0,77.2924,77.2924,76.9222,77.1268,15439.0
2018-12-31 09:55:00,79.23,79.72,79.15,79.69,22392.0,77.1852,77.6626,77.1073,77.6333,22392.0
2018-12-31 10:00:00,79.73,80.11,79.72,79.84,34345.0,77.6723,78.0425,77.6626,77.7795,34345.0
2018-12-31 10:05:00,79.85,79.95,79.68,79.68,26907.0,77.7892,77.8866,77.6236,77.6236,26907.0
2018-12-31 10:10:00,79.69,79.86,79.34,79.34,32754.0,77.6333,77.7989,77.2924,77.2924,32754.0
2018-12-31 10:15:00,79.31,79.32,78.78,78.78,35780.0,77.2631,77.2729,76.7468,76.7468,35780.0
2018-12-31 10:20:00,78.77,79.25,78.75,79.12,35543.0,76.7371,77.2047,76.7176,77.078,35543.0
2018-12-31 10:25:00,79.16,79.16,78.87,79.15,14489.0,77.117,77.117,76.8345,77.1073,14489.0
2018-12-31 10:30:00,79.14,79.28,78.9,78.95,43729.0,77.0975,77.2339,76.8637,76.9124,43729.0
2018-12-31 10:35:00,78.94,78.96,78.65,78.75,21593.0,76.9027,76.9222,76.6202,76.7176,21593.0
2018-12-31 10:40:00,78.77,79.06,78.75,78.99,17141.0,76.7371,77.0196,76.7176,76.9514,17141.0
2018-12-31 10:45:00,79.0,79.04,78.78,78.79,11944.0,76.9611,77.0001,76.7468,76.7566,11944.0
2018-12-31 10:50:00,78.78,78.82,78.56,78.71,38031.0,76.7468,76.7858,76.5325,76.6786,38031.0
2018-12-31 10:55:00,78.71,78.83,78.64,78.74,15016.0,76.6786,76.7955,76.6104,76.7079,15016.0
2018-12-31 11:00:00,78.81,78.96,78.69,78.96,26783.0,76.776,76.9222,76.6591,76.9222,26783.0
2018-12-31 11:05:00,78.96,78.96,78.72,78.72,9359.0,76.9222,76.9222,76.6884,76.6884,9359.0
2018-12-31 11:10:00,78.72,78.83,78.65,78.77,17001.0,76.6884,76.7955,76.6202,76.7371,17001.0
2018-12-31 11:15:00,78.77,78.81,78.63,78.65,18788.0,76.7371,76.776,76.6007,76.6202,18788.0
2018-12-31 11:20:00,78.66,78.68,78.45,78.51,15173.0,76.6299,76.6494,76.4253,76.4838,15173.0
2018-12-31 11:25:00,78.52,78.89,78.49,78.89,21044.0,76.4935,76.854,76.4643,76.854,21044.0
2018-12-31 11:30:00,78.84,78.84,78.5,78.6,11419.0,76.8053,76.8053,76.474,76.5715,11419.0
2018-12-31 11:35:00,78.62,78.89,78.52,78.75,15203.0,76.5909,76.854,76.4935,76.7176,15203.0
2018-12-31 11:40:00,78.77,78.85,78.62,78.7,9898.0,76.7371,76.815,76.5909,76.6689,9898.0
2018-12-31 11:45:00,78.74,79.05,78.73,79.04,12656.0,76.7079,77.0099,76.6981,77.0001,12656.0
2018-12-31 11:50:00,79.02,79.04,78.89,78.95,10933.0,76.9806,77.0001,76.854,76.9124,10933.0
2018-12-31 11:55:00,78.94,79.07,78.88,79.07,35733.0,76.9027,77.0293,76.8442,77.0293,35733.0
2018-12-31 12:00:00,79.1,79.3,79.04,79.3,24562.0,77.0586,77.2534,77.0001,77.2534,24562.0
2018-12-31 12:05:00,79.29,79.3,79.18,79.24,25157.0,77.2437,77.2534,77.1365,77.1949,25157.0
2018-12-31 12:10:00,79.23,79.37,79.11,79.23,48860.0,77.1852,77.3216,77.0683,77.1852,48860.0
2018-12-31 12:15:00,79.23,79.23,78.82,78.82,18610.0,77.1852,77.1852,76.7858,76.7858,18610.0
2018-12-31 12:20:00,78.83,79.04,78.83,78.9,15640.0,76.7955,77.0001,76.7955,76.8637,15640.0
2018-12-31 12:25:00,78.9,78.91,78.71,78.72,19711.0,76.8637,76.8735,76.6786,76.6884,19711.0
2018-12-31 12:30:00,78.75,78.8,78.61,78.79,32168.0,76.7176,76.7663,76.5812,76.7566,32168.0
2018-12-31 12:35:00,78.81,79.06,78.79,79.04,15164.0,76.776,77.0196,76.7566,77.0001,15164.0
2018-12-31 12:40:00,79.05,79.28,79.01,79.23,15908.0,77.0099,77.2339,76.9709,77.1852,15908.0
2018-12-31 12:45:00,79.22,79.26,79.07,79.13,7345.0,77.1755,77.2144,77.0293,77.0878,7345.0
2018-12-31 12:50:00,79.09,79.11,78.99,79.05,8420.0,77.0488,77.0683,76.9514,77.0099,8420.0
2018-12-31 12:55:00,79.05,79.15,78.9,78.96,17540.0,77.0099,77.1073,76.8637,76.9222,17540.0
2018-12-31 13:00:00,78.98,79.11,78.98,79.01,7897.0,76.9417,77.0683,76.9417,76.9709,7897.0
2018-12-31 13:05:00,78.98,79.05,78.94,79.03,8400.0,76.9417,77.0099,76.9027,76.9904,8400.0
2018-12-31 13:10:00,79.02,79.03,78.86,78.87,17046.0,76.9806,76.9904,76.8248,76.8345,17046.0
2018-12-31 13:15:00,78.93,79.0,78.87,78.97,11511.0,76.8929,76.9611,76.8345,76.9319,11511.0
2018-12-31 13:20:00,78.97,79.16,78.97,79.16,10701.0,76.9319,77.117,76.9319,77.117,10701.0
2018-12-31 13:25:00,79.15,79.18,79.09,79.15,11206.0,77.1073,77.1365,77.0488,77.1073,11206.0
2018-12-31 13:30:00,79.14,79.16,79.01,79.03,12006.0,77.0975,77.117,76.9709,76.9904,12006.0
2018-12-31 13:35:00,79.03,79.1,79.01,79.03,13408.0,76.9904,77.0586,76.9709,76.9904,13408.0
2018-12-31 13:40:00,79.03,79.03,78.77,78.79,14360.0,76.9904,76.9904,76.7371,76.7566,14360.0
2018-12-31 13:45:00,78.8,78.88,78.68,78.76,16728.0,76.7663,76.8442,76.6494,76.7273,16728.0
2018-12-31 13:50:00,78.75,78.82,78.71,78.81,35450.0,76.7176,76.7858,76.6786,76.776,35450.0
2018-12-31 13:55:00,78.78,78.87,78.67,78.7,17828.0,76.7468,76.8345,76.6397,76.6689,17828.0
2018-12-31 14:00:00,78.7,78.7,78.52,78.63,26335.0,76.6689,76.6689,76.4935,76.6007,26335.0
2018-12-31 14:05:00,78.64,78.72,78.63,78.67,12688.0,76.6104,76.6884,76.6007,76.6397,12688.0
2018-12-31 14:10:00,78.64,78.68,78.55,78.57,9714.0,76.6104,76.6494,76.5228,76.5422,9714.0
2018-12-31 14:15:00,78.58,78.74,78.47,78.7,27301.0,76.552,76.7079,76.4448,76.6689,27301.0
2018-12-31 14:20:00,78.7,78.72,78.4,78.55,16810.0,76.6689,76.6884,76.3766,76.5228,16810.0
2018-12-31 14:25:00,78.54,78.66,78.52,78.52,8726.0,76.513,76.6299,76.4935,76.4935,8726.0
2018-12-31 14:30:00,78.56,78.58,78.3,78.3,27990.0,76.5325,76.552,76.2792,76.2792,27990.0
2018-12-31 14:35:00,78.31,78.43,78.3,78.41,24306.0,76.2889,76.4059,76.2792,76.3864,24306.0
2018-12-31 14:40:00,78.41,78.59,78.41,78.58,14744.0,76.3864,76.5617,76.3864,76.552,14744.0
2018-12-31 14:45:00,78.56,78.74,78.52,78.61,28872.0,76.5325,76.7079,76.4935,76.5812,28872.0
2018-12-31 14:50:00,78.58,78.74,78.58,78.61,15608.0,76.552,76.7079,76.552,76.5812,15608.0
2018-12-31 14:55:00,78.6,78.64,78.48,78.48,13847.0,76.5715,76.6104,76.4546,76.4546,13847.0
2018-12-31 15:00:00,78.46,78.62,78.43,78.46,21669.0,76.4351,76.5909,76.4059,76.4351,21669.0
2018-12-31 15:05:00,78.5,78.66,78.5,78.55,14299.0,76.474,76.6299,76.474,76.5228,14299.0
2018-12-31 15:10:00,78.51,78.6,78.44,78.59,11412.0,76.4838,76.5715,76.4156,76.5617,11412.0
2018-12-31 15:15:00,78.57,78.7,78.48,78.69,20667.0,76.5422,76.6689,76.4546,76.6591,20667.0
2018-12-31 15:20:00,78.7,78.72,78.55,78.57,19410.0,76.6689,76.6884,76.5228,76.5422,19410.0
2018-12-31 15:25:00,78.6,78.72,78.57,78.57,47319.0,76.5715,76.6884,76.5422,76.5422,47319.0
2018-12-31 15:30:00,78.59,78.72,78.51,78.7,74938.0,76.5617,76.6884,76.4838,76.6689,74938.0
2018-12-31 15:35:00,78.71,78.73,78.62,78.71,49998.0,76.6786,76.6981,76.5909,76.6786,49998.0
2018-12-31 15:40:00,78.7,78.74,78.48,78.59,62155.0,76.6689,76.7079,76.4546,76.5617,62155.0
2018-12-31 15:45:00,78.6,78.65,78.46,78.49,39323.0,76.5715,76.6202,76.4351,76.4643,39323.0
2018-12-31 15:50:00,78.52,78.56,78.46,78.5,46848.0,76.4935,76.5325,76.4351,76.474,46848.0
2018-12-31 15:55:00,78.51,78.91,78.47,78.91,185141.0,76.4838,76.8735,76.4448,76.8735,185141.0
2019-01-02 09:30:00,77.22,77.9,77.2,77.84,75167.0,75.2271,75.8895,75.2076,75.8311,75167.0
2019-01-02 09:35:00,77.72,78.05,77.46,77.86,52758.0,75.7142,76.0357,75.4609,75.8506,52758.0
2019-01-02 09:40:00,77.85,78.48,77.65,78.48,39714.0,75.8408,76.4546,75.646,76.4546,39714.0
2019-01-02 09:45:00,78.46,78.55,78.23,78.48,23758.0,76.4351,76.5228,76.211,76.4546,23758.0
2019-01-02 09:50:00,78.52,78.53,78.01,78.37,49849.0,76.4935,76.5033,75.9967,76.3474,49849.0
2019-01-02 09:55:00,78.35,78.6,78.26,78.58,89694.0,76.3279,76.5715,76.2402,76.552,89694.0
2019-01-02 10:00:00,78.59,78.59,78.22,78.48,30806.0,76.5617,76.5617,76.2013,76.4546,30806.0
2019-01-02 10:05:00,78.47,78.99,78.45,78.95,21916.0,76.4448,76.9514,76.4253,76.9124,21916.0
2019-01-02 10:10:00,78.94,79.09,78.88,78.98,16142.0,76.9027,77.0488,76.8442,76.9417,16142.0
2019-01-02 10:15:00,78.98,79.11,78.93,78.99,34645.0,76.9417,77.0683,76.8929,76.9514,34645.0
2019-01-02 10:20:00,79.0,79.28,78.91,79.28,25912.0,76.9611,77.2339,76.8735,77.2339,25912.0
2019-01-02 10:25:00,79.22,79.5,79.14,79.29,26638.0,77.1755,77.4482,77.0975,77.2437,26638.0
2019-01-02 10:30:00,79.27,79.31,79.05,79.05,26618.0,77.2242,77.2631,77.0099,77.0099,26618.0
2019-01-02 10:35:00,79.05,79.22,79.03,79.17,19541.0,77.0099,77.1755,76.9904,77.1268,19541.0
2019-01-02 10:40:00,79.18,79.58,79.18,79.58,32372.0,77.1365,77.5262,77.1365,77.5262,32372.0
2019-01-02 10:45:00,79.59,79.61,79.47,79.47,17234.0,77.5359,77.5554,77.419,77.419,17234.0
2019-01-02 10:50:00,79.49,79.81,79.45,79.69,58788.0,77.4385,77.7502,77.3995,77.6333,58788.0
2019-01-02 10:55:00,79.69,79.71,79.6,79.6,77173.0,77.6333,77.6528,77.5457,77.5457,77173.0
2019-01-02 11:00:00,79.64,79.85,79.6,79.7,47627.0,77.5846,77.7892,77.5457,77.6431,47627.0
2019-01-02 11:05:00,79.72,79.99,79.66,79.98,91111.0,77.6626,77.9256,77.6041,77.9158,91111.0
2019-01-02 11:10:00,80.02,80.08,79.9,79.94,26997.0,77.9548,78.0133,77.8379,77.8769,26997.0
2019-01-02 11:15:00,79.94,80.08,79.77,80.04,23828.0,77.8769,78.0133,77.7113,77.9743,23828.0
2019-01-02 11:20:00,80.07,80.08,79.84,79.93,163178.0,78.0035,78.0133,77.7795,77.8671,163178.0
2019-01-02 11:25:00,79.96,80.05,79.73,79.74,38827.0,77.8964,77.984,77.6723,77.682,38827.0
2019-01-02 11:30:00,79.75,79.84,79.69,79.81,28702.0,77.6918,77.7795,77.6333,77.7502,28702.0
2019-01-02 11:35:00,79.8,79.81,79.62,79.68,11062.0,77.7405,77.7502,77.5651,77.6236,11062.0
2019-01-02 11:40:00,79.68,80.0,79.68,79.92,10730.0,77.6236,77.9353,77.6236,77.8574,10730.0
2019-01-02 11:45:00,79.92,80.01,79.85,79.96,22149.0,77.8574,77.9451,77.7892,77.8964,22149.0
2019-01-02 11:50:00,79.93,80.05,79.86,79.98,28563.0,77.8671,77.984,77.7989,77.9158,28563.0
2019-01-02 11:55:00,80.0,80.17,79.94,79.99,25364.0,77.9353,78.1009,77.8769,77.9256,25364.0
2019-01-02 12:00:00,79.95,80.06,79.87,79.92,11879.0,77.8866,77.9938,77.8087,77.8574,11879.0
2019-01-02 12:05:00,79.91,80.05,79.84,79.85,10451.0,77.8477,77.984,77.7795,77.7892,10451.0
2019-01-02 12:10:00,79.85,79.89,79.76,79.87,9127.0,77.7892,77.8282,77.7015,77.8087,9127.0
2019-01-02 12:15:00,79.86,79.86,79.55,79.58,11848.0,77.7989,77.7989,77.4969,77.5262,11848.0
2019-01-02 12:20:00,79.56,79.59,79.39,79.4,4715.0,77.5067,77.5359,77.3411,77.3508,4715.0
2019-01-02 12:25:00,79.39,79.51,79.39,79.47,9652.0,77.3411,77.458,77.3411,77.419,9652.0
2019-01-02 12:30:00,79.48,79.58,79.42,79.56,14116.0,77.4288,77.5262,77.3703,77.5067,14116.0
2019-01-02 12:35:00,79.56,79.77,79.52,79.65,15092.0,77.5067,77.7113,77.4677,77.5944,15092.0
2019-01-02 12:40:00,79.65,79.67,79.56,79.58,9315.0,77.5944,77.6138,77.5067,77.5262,9315.0
2019-01-02 12:45:00,79.59,79.71,79.56,79.56,9534.0,77.5359,77.6528,77.5067,77.5067,9534.0
2019-01-02 12:50:00,79.58,79.74,79.56,79.73,11275.0,77.5262,77.682,77.5067,77.6723,11275.0
2019-01-02 12:55:00,79.73,79.87,79.67,79.73,11181.0,77.6723,77.8087,77.6138,77.6723,11181.0
2019-01-02 13:00:00,79.75,79.97,79.75,79.96,25611.0,77.6918,77.9061,77.6918,77.8964,25611.0
2019-01-02 13:05:00,79.94,80.15,79.94,80.05,36532.0,77.8769,78.0815,77.8769,77.984,36532.0
2019-01-02 13:10:00,80.03,80.04,79.79,79.85,20193.0,77.9646,77.9743,77.7308,77.7892,20193.0
2019-01-02 13:15:00,79.87,79.9,79.74,79.85,6952.0,77.8087,77.8379,77.682,77.7892,6952.0
2019-01-02 13:20:00,79.88,79.91,79.77,79.78,7734.0,77.8184,77.8477,77.7113,77.721,7734.0
2019-01-02 13:25:00,79.79,79.82,79.69,79.7,12225.0,77.7308,77.76,77.6333,77.6431,12225.0
2019-01-02 13:30:00,79.7,79.97,79.7,79.95,20162.0,77.6431,77.9061,77.6431,77.8866,20162.0
2019-01-02 13:35:00,79.94,79.94,79.81,79.85,13616.0,77.8769,77.8769,77.7502,77.7892,13616.0
2019-01-02 13:40:00,79.84,79.94,79.76,79.92,19907.0,77.7795,77.8769,77.7015,77.8574,19907.0
2019-01-02 13:45:00,79.93,80.01,79.9,79.96,12400.0,77.8671,77.9451,77.8379,77.8964,12400.0
2019-01-02 13:50:00,79.93,80.09,79.86,80.03,42853.0,77.8671,78.023,77.7989,77.9646,42853.0
2019-01-02 13:55:00,80.02,80.1,79.8,80.1,47353.0,77.9548,78.0328,77.7405,78.0328,47353.0
2019-01-02 14:00:00,80.05,80.33,79.9,80.33,18722.0,77.984,78.2568,77.8379,78.2568,18722.0
2019-01-02 14:05:00,80.35,80.36,80.1,80.17,12061.0,78.2763,78.286,78.0328,78.1009,12061.0
2019-01-02 14:10:00,80.18,80.26,80.09,80.19,17562.0,78.1107,78.1886,78.023,78.1204,17562.0
2019-01-02 14:15:00,80.18,80.4,80.17,80.37,13998.0,78.1107,78.325,78.1009,78.2958,13998.0
2019-01-02 14:20:00,80.37,80.59,80.34,80.59,15450.0,78.2958,78.5101,78.2666,78.5101,15450.0
2019-01-02 14:25:00,80.57,80.64,80.39,80.39,23976.0,78.4906,78.5588,78.3153,78.3153,23976.0
2019-01-02 14:30:00,80.38,80.56,80.35,80.43,14550.0,78.3055,78.4809,78.2763,78.3542,14550.0
2019-01-02 14:35:00,80.43,80.53,80.41,80.48,9806.0,78.3542,78.4517,78.3348,78.4029,9806.0
2019-01-02 14:40:00,80.48,80.51,80.25,80.31,11656.0,78.4029,78.4322,78.1789,78.2373,11656.0
2019-01-02 14:45:00,80.29,80.54,80.28,80.51,12297.0,78.2178,78.4614,78.2081,78.4322,12297.0
2019-01-02 14:50:00,80.51,80.59,80.47,80.48,17061.0,78.4322,78.5101,78.3932,78.4029,17061.0
2019-01-02 14:55:00,80.47,80.47,80.19,80.2,16991.0,78.3932,78.3932,78.1204,78.1302,16991.0
2019-01-02 15:00:00,80.2,80.37,80.05,80.07,20384.0,78.1302,78.2958,77.984,78.0035,20384.0
2019-01-02 15:05:00,80.08,80.08,79.94,79.96,19553.0,78.0133,78.0133,77.8769,77.8964,19553.0
2019-01-02 15:10:00,79.96,80.03,79.81,80.01,28351.0,77.8964,77.9646,77.7502,77.9451,28351.0
2019-01-02 15:15:00,79.99,80.06,79.84,79.93,31397.0,77.9256,77.9938,77.7795,77.8671,31397.0
2019-01-02 15:20:00,79.93,80.07,79.85,80.04,33172.0,77.8671,78.0035,77.7892,77.9743,33172.0
2019-01-02 15:25:00,80.05,80.11,79.91,79.98,36119.0,77.984,78.0425,77.8477,77.9158,36119.0
2019-01-02 15:30:00,79.96,79.96,79.66,79.7,47436.0,77.8964,77.8964,77.6041,77.6431,47436.0
2019-01-02 15:35:00,79.72,79.9,79.71,79.74,27281.0,77.6626,77.8379,77.6528,77.682,27281.0
2019-01-02 15:40:00,79.73,79.76,79.34,79.35,50173.0,77.6723,77.7015,77.2924,77.3021,50173.0
2019-01-02 15:45:00,79.39,79.98,79.39,79.9,86385.0,77.3411,77.9158,77.3411,77.8379,86385.0
2019-01-02 15:50:00,79.88,80.16,79.88,80.13,68869.0,77.8184,78.0912,77.8184,78.062,68869.0
2019-01-02 15:55:00,80.13,80.53,80.13,80.37,211315.0,78.062,78.4517,78.062,78.2958,211315.0
2019-01-03 09:30:00,79.45,79.83,79.18,79.83,45409.0,77.3995,77.7697,77.1365,77.7697,45409.0
2019-01-03 09:35:00,79.84,79.84,79.11,79.2,134141.0,77.7795,77.7795,77.0683,77.156,134141.0
2019-01-03 09:40:00,79.19,79.52,79.12,79.17,23397.0,77.1462,77.4677,77.078,77.1268,23397.0
2019-01-03 09:45:00,79.14,79.16,78.9,79.0,67722.0,77.0975,77.117,76.8637,76.9611,67722.0
2019-01-03 09:50:00,79.01,79.13,78.87,78.97,61360.0,76.9709,77.0878,76.8345,76.9319,61360.0
2019-01-03 09:55:00,79.03,79.18,78.74,78.87,39528.0,76.9904,77.1365,76.7079,76.8345,39528.0
2019-01-03 10:00:00,78.77,78.83,78.42,78.56,44174.0,76.7371,76.7955,76.3961,76.5325,44174.0
2019-01-03 10:05:00,78.58,78.6,78.2,78.22,16575.0,76.552,76.5715,76.1818,76.2013,16575.0
2019-01-03 10:10:00,78.17,78.25,77.76,77.78,39547.0,76.1526,76.2305,75.7531,75.7726,39547.0
2019-01-03 10:15:00,77.83,78.12,77.73,78.11,19088.0,75.8213,76.1039,75.7239,76.0941,19088.0
2019-01-03 10:20:00,78.08,78.44,77.96,78.35,18248.0,76.0649,76.4156,75.948,76.3279,18248.0
2019-01-03 10:25:00,78.37,78.5,78.21,78.34,21574.0,76.3474,76.474,76.1915,76.3182,21574.0
2019-01-03 10:30:00,78.32,78.39,77.78,77.89,63087.0,76.2987,76.3669,75.7726,75.8798,63087.0
2019-01-03 10:35:00,77.89,77.91,77.62,77.82,18391.0,75.8798,75.8993,75.6168,75.8116,18391.0
2019-01-03 10:40:00,77.77,78.1,77.76,78.01,14924.0,75.7629,76.0844,75.7531,75.9967,14924.0
2019-01-03 10:45:00,77.98,78.13,77.92,77.96,9755.0,75.9675,76.1136,75.909,75.948,9755.0
2019-01-03 10:50:00,77.97,78.3,77.9,78.22,15561.0,75.9577,76.2792,75.8895,76.2013,15561.0
2019-01-03 10:55:00,78.2,78.42,78.2,78.42,10605.0,76.1818,76.3961,76.1818,76.3961,10605.0
2019-01-03 11:00:00,78.44,78.82,78.44,78.63,26460.0,76.4156,76.7858,76.4156,76.6007,26460.0
2019-01-03 11:05:00,78.63,78.71,78.41,78.53,18428.0,76.6007,76.6786,76.3864,76.5033,18428.0
2019-01-03 11:10:00,78.58,78.96,78.58,78.83,26758.0,76.552,76.9222,76.552,76.7955,26758.0
2019-01-03 11:15:00,78.86,79.0,78.83,78.92,17685.0,76.8248,76.9611,76.7955,76.8832,17685.0
2019-01-03 11:20:00,78.95,79.15,78.95,79.02,16935.0,76.9124,77.1073,76.9124,76.9806,16935.0
2019-01-03 11:25:00,79.05,79.07,78.85,78.93,26258.0,77.0099,77.0293,76.815,76.8929,26258.0
2019-01-03 11:30:00,78.97,79.45,78.97,79.41,30852.0,76.9319,77.3995,76.9319,77.3606,30852.0
2019-01-03 11:35:00,79.41,80.05,79.41,79.99,46869.0,77.3606,77.984,77.3606,77.9256,46869.0
2019-01-03 11:40:00,80.0,80.26,79.89,80.15,42384.0,77.9353,78.1886,77.8282,78.0815,42384.0
2019-01-03 11:45:00,80.11,80.2,80.02,80.07,39214.0,78.0425,78.1302,77.9548,78.0035,39214.0
2019-01-03 11:50:00,80.08,80.35,80.08,80.24,66579.0,78.0133,78.2763,78.0133,78.1691,66579.0
2019-01-03 11:55:00,80.22,80.33,80.14,80.32,33968.0,78.1497,78.2568,78.0717,78.2471,33968.0
2019-01-03 12:00:00,80.31,80.34,79.97,80.03,41113.0,78.2373,78.2666,77.9061,77.9646,41113.0
2019-01-03 12:05:00,80.02,80.02,79.69,79.69,51697.0,77.9548,77.9548,77.6333,77.6333,51697.0
2019-01-03 12:10:00,79.7,79.87,79.6,79.81,20415.0,77.6431,77.8087,77.5457,77.7502,20415.0
2019-01-03 12:15:00,79.81,79.94,79.54,79.61,48529.0,77.7502,77.8769,77.4872,77.5554,48529.0
2019-01-03 12:20:00,79.64,79.73,79.56,79.63,11366.0,77.5846,77.6723,77.5067,77.5749,11366.0
2019-01-03 12:25:00,79.63,79.64,79.4,79.42,10128.0,77.5749,77.5846,77.3508,77.3703,10128.0
2019-01-03 12:30:00,79.44,79.65,79.38,79.65,18431.0,77.3898,77.5944,77.3313,77.5944,18431.0
2019-01-03 12:35:00,79.64,79.65,79.43,79.5,12050.0,77.5846,77.5944,77.38,77.4482,12050.0
2019-01-03 12:40:00,79.5,79.62,79.4,79.48,15691.0,77.4482,77.5651,77.3508,77.4288,15691.0
2019-01-03 12:45:00,79.49,79.63,79.44,79.55,9804.0,77.4385,77.5749,77.3898,77.4969,9804.0
2019-01-03 12:50:00,79.53,79.76,79.51,79.69,16808.0,77.4775,77.7015,77.458,77.6333,16808.0
2019-01-03 12:55:00,79.73,79.79,79.52,79.71,15631.0,77.6723,77.7308,77.4677,77.6528,15631.0
2019-01-03 13:00:00,79.71,79.76,79.5,79.53,17259.0,77.6528,77.7015,77.4482,77.4775,17259.0
2019-01-03 13:05:00,79.51,79.72,79.5,79.55,25072.0,77.458,77.6626,77.4482,77.4969,25072.0
2019-01-03 13:10:00,79.56,79.57,79.44,79.52,12714.0,77.5067,77.5164,77.3898,77.4677,12714.0
2019-01-03 13:15:00,79.48,79.48,79.0,79.05,14114.0,77.4288,77.4288,76.9611,77.0099,14114.0
2019-01-03 13:20:00,79.05,79.2,79.05,79.12,13272.0,77.0099,77.156,77.0099,77.078,13272.0
2019-01-03 13:25:00,79.1,79.19,79.05,79.17,29907.0,77.0586,77.1462,77.0099,77.1268,29907.0
2019-01-03 13:30:00,79.15,79.23,78.94,78.97,9424.0,77.1073,77.1852,76.9027,76.9319,9424.0
2019-01-03 13:35:00,78.97,79.26,78.91,79.21,16728.0,76.9319,77.2144,76.8735,77.1657,16728.0
2019-01-03 13:40:00,79.2,79.38,79.15,79.28,13186.0,77.156,77.3313,77.1073,77.2339,13186.0
2019-01-03 13:45:00,79.28,79.4,79.26,79.3,14234.0,77.2339,77.3508,77.2144,77.2534,14234.0
2019-01-03 13:50:00,79.3,79.32,79.1,79.15,22251.0,77.2534,77.2729,77.0586,77.1073,22251.0
2019-01-03 13:55:00,79.12,79.13,78.82,78.89,31739.0,77.078,77.0878,76.7858,76.854,31739.0
2019-01-03 14:00:00,78.86,78.96,78.8,78.87,14206.0,76.8248,76.9222,76.7663,76.8345,14206.0
2019-01-03 14:05:00,78.88,79.14,78.87,79.09,19066.0,76.8442,77.0975,76.8345,77.0488,19066.0
2019-01-03 14:10:00,79.08,79.14,79.0,79.0,13169.0,77.0391,77.0975,76.9611,76.9611,13169.0
2019-01-03 14:15:00,79.04,79.19,78.93,79.15,19022.0,77.0001,77.1462,76.8929,77.1073,19022.0
2019-01-03 14:20:00,79.16,79.28,79.12,79.23,25660.0,77.117,77.2339,77.078,77.1852,25660.0
2019-01-03 14:25:00,79.15,79.42,79.05,79.42,17116.0,77.1073,77.3703,77.0099,77.3703,17116.0
2019-01-03 14:30:00,79.39,79.53,79.35,79.48,33813.0,77.3411,77.4775,77.3021,77.4288,33813.0
2019-01-03 14:35:00,79.51,79.57,79.33,79.34,24626.0,77.458,77.5164,77.2826,77.2924,24626.0
2019-01-03 14:40:00,79.31,79.4,78.96,78.96,14518.0,77.2631,77.3508,76.9222,76.9222,14518.0
2019-01-03 14:45:00,78.98,79.01,78.89,78.98,18782.0,76.9417,76.9709,76.854,76.9417,18782.0
2019-01-03 14:50:00,78.99,79.01,78.9,78.98,22570.0,76.9514,76.9709,76.8637,76.9417,22570.0
2019-01-03 14:55:00,78.98,79.0,78.89,78.96,24815.0,76.9417,76.9611,76.854,76.9222,24815.0
2019-01-03 15:00:00,78.96,79.05,78.88,78.91,23620.0,76.9222,77.0099,76.8442,76.8735,23620.0
2019-01-03 15:05:00,78.95,79.04,78.82,78.91,16357.0,76.9124,77.0001,76.7858,76.8735,16357.0
2019-01-03 15:10:00,78.87,78.87,78.66,78.68,11978.0,76.8345,76.8345,76.6299,76.6494,11978.0
2019-01-03 15:15:00,78.67,78.94,78.66,78.89,18452.0,76.6397,76.9027,76.6299,76.854,18452.0
2019-01-03 15:20:00,78.86,79.04,78.83,78.99,23898.0,76.8248,77.0001,76.7955,76.9514,23898.0
2019-01-03 15:25:00,79.0,79.23,78.95,79.02,32580.0,76.9611,77.1852,76.9124,76.9806,32580.0
2019-01-03 15:30:00,79.03,79.4,78.97,79.36,42420.0,76.9904,77.3508,76.9319,77.3118,42420.0
2019-01-03 15:35:00,79.35,79.36,79.07,79.12,57137.0,77.3021,77.3118,77.0293,77.078,57137.0
2019-01-03 15:40:00,79.11,79.12,78.9,78.94,44123.0,77.0683,77.078,76.8637,76.9027,44123.0
2019-01-03 15:45:00,78.94,79.11,78.82,78.87,45879.0,76.9027,77.0683,76.7858,76.8345,45879.0
2019-01-03 15:50:00,78.89,79.04,78.71,78.81,109816.0,76.854,77.0001,76.6786,76.776,109816.0
2019-01-03 15:55:00,78.81,78.87,78.58,78.69,185418.0,76.776,76.8345,76.552,76.6591,185418.0
2019-01-04 09:30:00,80.82,81.87,80.04,81.42,239006.0,78.7342,79.7571,77.9743,79.3187,239006.0
2019-01-04 09:35:00,81.41,81.82,80.99,81.71,98603.0,79.3089,79.7084,78.8998,79.6012,98603.0
2019-01-04 09:40:00,81.7,82.97,81.7,82.67,101216.0,79.5915,80.8287,79.5915,80.5364,101216.0
2019-01-04 09:45:00,82.7,82.98,82.56,82.82,115249.0,80.5656,80.8384,80.4293,80.6826,115249.0
2019-01-04 09:50:00,82.87,83.41,82.59,82.98,163200.0,80.7313,81.2573,80.4585,80.8384,163200.0
2019-01-04 09:55:00,82.96,82.99,82.64,82.83,112430.0,80.8189,80.8482,80.5072,80.6923,112430.0
2019-01-04 10:00:00,82.85,83.08,82.74,82.88,65939.0,80.7118,80.9358,80.6046,80.741,65939.0
2019-01-04 10:05:00,82.89,83.11,82.74,83.1,66297.0,80.7507,80.9651,80.6046,80.9553,66297.0
2019-01-04 10:10:00,83.1,83.34,82.86,82.9,262925.0,80.9553,81.1891,80.7215,80.7605,262925.0
2019-01-04 10:15:00,82.88,83.07,82.74,82.98,41271.0,80.741,80.9261,80.6046,80.8384,41271.0
2019-01-04 10:20:00,82.95,83.57,82.69,83.57,57180.0,80.8092,81.4132,80.5559,81.4132,57180.0
2019-01-04 10:25:00,83.55,84.44,83.52,84.23,135338.0,81.3937,82.2607,81.3645,82.0562,135338.0
2019-01-04 10:30:00,84.23,84.56,83.79,83.93,149528.0,82.0562,82.3776,81.6275,81.7639,149528.0
2019-01-04 10:35:00,84.0,84.3,83.94,84.25,56146.0,81.8321,82.1244,81.7736,82.0756,56146.0
2019-01-04 10:40:00,84.23,84.33,84.0,84.16,115532.0,82.0562,82.1536,81.8321,81.988,115532.0
2019-01-04 10:45:00,84.14,84.69,84.13,84.51,54701.0,81.9685,82.5043,81.9587,82.3289,54701.0
2019-01-04 10:50:00,84.58,84.85,84.52,84.52,47660.0,82.3971,82.6602,82.3387,82.3387,47660.0
2019-01-04 10:55:00,84.58,84.89,84.57,84.89,43142.0,82.3971,82.6991,82.3874,82.6991,43142.0
2019-01-04 11:00:00,84.87,84.87,84.45,84.61,97323.0,82.6796,82.6796,82.2705,82.4264,97323.0
2019-01-04 11:05:00,84.59,84.6,84.3,84.37,58823.0,82.4069,82.4166,82.1244,82.1925,58823.0
2019-01-04 11:10:00,84.39,84.42,83.96,84.16,57177.0,82.212,82.2413,81.7931,81.988,57177.0
2019-01-04 11:15:00,84.17,84.18,83.85,83.98,55734.0,81.9977,82.0075,81.686,81.8126,55734.0
2019-01-04 11:20:00,83.98,84.5,83.95,84.19,45700.0,81.8126,82.3192,81.7834,82.0172,45700.0
2019-01-04 11:25:00,84.23,84.43,84.16,84.18,45662.0,82.0562,82.251,81.988,82.0075,45662.0
2019-01-04 11:30:00,84.19,84.38,84.06,84.09,48622.0,82.0172,82.2023,81.8906,81.9198,48622.0
2019-01-04 11:35:00,84.07,84.22,84.03,84.1,56835.0,81.9003,82.0464,81.8613,81.9295,56835.0
2019-01-04 11:40:00,84.1,84.22,84.04,84.1,29067.0,81.9295,82.0464,81.8711,81.9295,29067.0
2019-01-04 11:45:00,84.11,84.21,84.0,84.02,30059.0,81.9393,82.0367,81.8321,81.8516,30059.0
2019-01-04 11:50:00,84.03,84.19,83.95,84.08,69551.0,81.8613,82.0172,81.7834,81.91,69551.0
2019-01-04 11:55:00,84.09,84.17,83.87,84.09,44500.0,81.9198,81.9977,81.7055,81.9198,44500.0
2019-01-04 12:00:00,84.13,84.17,83.97,84.1,39370.0,81.9587,81.9977,81.8029,81.9295,39370.0
2019-01-04 12:05:00,84.09,84.22,84.01,84.11,64208.0,81.9198,82.0464,81.8418,81.9393,64208.0
2019-01-04 12:10:00,84.11,84.23,84.02,84.2,36794.0,81.9393,82.0562,81.8516,82.0269,36794.0
2019-01-04 12:15:00,84.18,84.41,84.1,84.41,23745.0,82.0075,82.2315,81.9295,82.2315,23745.0
2019-01-04 12:20:00,84.41,84.5,84.18,84.19,74161.0,82.2315,82.3192,82.0075,82.0172,74161.0
2019-01-04 12:25:00,84.2,84.31,84.18,84.21,30254.0,82.0269,82.1341,82.0075,82.0367,30254.0
2019-01-04 12:30:00,84.22,84.28,84.08,84.16,29314.0,82.0464,82.1049,81.91,81.988,29314.0
2019-01-04 12:35:00,84.16,84.32,84.11,84.11,42842.0,81.988,82.1438,81.9393,81.9393,42842.0
2019-01-04 12:40:00,84.1,84.41,84.1,84.38,39889.0,81.9295,82.2315,81.9295,82.2023,39889.0
2019-01-04 12:45:00,84.37,84.42,84.26,84.4,38057.0,82.1925,82.2413,82.0854,82.2218,38057.0
2019-01-04 12:50:00,84.39,84.62,84.39,84.49,58586.0,82.212,82.4361,82.212,82.3095,58586.0
2019-01-04 12:55:00,84.48,84.63,84.36,84.4,31091.0,82.2997,82.4458,82.1828,82.2218,31091.0
2019-01-04 13:00:00,84.4,84.48,84.35,84.47,30433.0,82.2218,82.2997,82.1731,82.29,30433.0
2019-01-04 13:05:00,84.5,84.89,84.48,84.89,29577.0,82.3192,82.6991,82.2997,82.6991,29577.0
2019-01-04 13:10:00,84.87,84.88,84.63,84.77,40628.0,82.6796,82.6894,82.4458,82.5822,40628.0
2019-01-04 13:15:00,84.76,84.79,84.61,84.61,19305.0,82.5725,82.6017,82.4264,82.4264,19305.0
2019-01-04 13:20:00,84.61,84.81,84.57,84.69,17981.0,82.4264,82.6212,82.3874,82.5043,17981.0
2019-01-04 13:25:00,84.69,84.79,84.58,84.74,21582.0,82.5043,82.6017,82.3971,82.553,21582.0
2019-01-04 13:30:00,84.77,85.0,84.76,84.92,33731.0,82.5822,82.8063,82.5725,82.7284,33731.0
2019-01-04 13:35:00,84.94,85.25,84.9,85.18,47515.0,82.7478,83.0498,82.7089,82.9816,47515.0
2019-01-04 13:40:00,85.18,85.18,84.74,84.74,79595.0,82.9816,82.9816,82.553,82.553,79595.0
2019-01-04 13:45:00,84.7,84.78,84.53,84.73,57177.0,82.514,82.592,82.3484,82.5433,57177.0
2019-01-04 13:50:00,84.72,84.78,84.48,84.48,44091.0,82.5335,82.592,82.2997,82.2997,44091.0
2019-01-04 13:55:00,84.49,84.58,84.33,84.5,31191.0,82.3095,82.3971,82.1536,82.3192,31191.0
2019-01-04 14:00:00,84.51,84.53,84.3,84.31,37002.0,82.3289,82.3484,82.1244,82.1341,37002.0
2019-01-04 14:05:00,84.32,84.34,83.99,84.15,69192.0,82.1438,82.1633,81.8224,81.9782,69192.0
2019-01-04 14:10:00,84.16,84.37,84.12,84.27,57985.0,81.988,82.1925,81.949,82.0951,57985.0
2019-01-04 14:15:00,84.27,84.32,84.17,84.32,54803.0,82.0951,82.1438,81.9977,82.1438,54803.0
2019-01-04 14:20:00,84.35,84.62,84.33,84.59,45550.0,82.1731,82.4361,82.1536,82.4069,45550.0
2019-01-04 14:25:00,84.58,84.8,84.58,84.77,48234.0,82.3971,82.6115,82.3971,82.5822,48234.0
2019-01-04 14:30:00,84.75,84.85,84.67,84.85,39758.0,82.5627,82.6602,82.4848,82.6602,39758.0
2019-01-04 14:35:00,84.85,84.94,84.74,84.84,52896.0,82.6602,82.7478,82.553,82.6504,52896.0
2019-01-04 14:40:00,84.83,84.86,84.62,84.64,62764.0,82.6407,82.6699,82.4361,82.4556,62764.0
2019-01-04 14:45:00,84.63,84.63,84.32,84.41,28086.0,82.4458,82.4458,82.1438,82.2315,28086.0
2019-01-04 14:50:00,84.42,84.55,84.38,84.43,47058.0,82.2413,82.3679,82.2023,82.251,47058.0
2019-01-04 14:55:00,84.42,84.42,84.19,84.19,32216.0,82.2413,82.2413,82.0172,82.0172,32216.0
2019-01-04 15:00:00,84.19,84.47,84.17,84.47,36633.0,82.0172,82.29,81.9977,82.29,36633.0
2019-01-04 15:05:00,84.44,84.54,84.33,84.34,296270.0,82.2607,82.3582,82.1536,82.1633,296270.0
2019-01-04 15:10:00,84.33,84.6,84.32,84.58,54234.0,82.1536,82.4166,82.1438,82.3971,54234.0
2019-01-04 15:15:00,84.57,84.68,84.46,84.52,30916.0,82.3874,82.4945,82.2802,82.3387,30916.0
2019-01-04 15:20:00,84.53,84.54,84.26,84.31,39159.0,82.3484,82.3582,82.0854,82.1341,39159.0
2019-01-04 15:25:00,84.29,84.35,84.22,84.28,34153.0,82.1146,82.1731,82.0464,82.1049,34153.0
2019-01-04 15:30:00,84.27,84.47,84.23,84.43,80087.0,82.0951,82.29,82.0562,82.251,80087.0
2019-01-04 15:35:00,84.41,84.47,84.18,84.25,48068.0,82.2315,82.29,82.0075,82.0756,48068.0
2019-01-04 15:40:00,84.25,84.35,84.2,84.3,65095.0,82.0756,82.1731,82.0269,82.1244,65095.0
2019-01-04 15:45:00,84.3,84.46,84.3,84.33,125695.0,82.1244,82.2802,82.1244,82.1536,125695.0
2019-01-04 15:50:00,84.31,84.34,84.21,84.3,108670.0,82.1341,82.1633,82.0367,82.1244,108670.0
2019-01-04 15:55:00,84.3,84.46,84.28,84.41,496967.0,82.1244,82.2802,82.1049,82.2315,496967.0
2019-01-07 09:30:00,84.89,85.39,84.0,84.29,88667.0,82.6991,83.1862,81.8321,82.1146,88667.0
2019-01-07 09:35:00,84.28,84.81,84.02,84.02,120358.0,82.1049,82.6212,81.8516,81.8516,120358.0
2019-01-07 09:40:00,84.1,84.37,83.67,84.22,68285.0,81.9295,82.1925,81.5106,82.0464,68285.0
2019-01-07 09:45:00,84.31,84.66,83.98,84.34,59182.0,82.1341,82.4751,81.8126,82.1633,59182.0
2019-01-07 09:50:00,84.39,84.43,83.6,83.86,146649.0,82.212,82.251,81.4424,81.6957,146649.0
2019-01-07 09:55:00,83.87,84.14,83.44,84.07,142146.0,81.7055,81.9685,81.2866,81.9003,142146.0
2019-01-07 10:00:00,84.07,84.27,83.78,84.24,39135.0,81.9003,82.0951,81.6178,82.0659,39135.0
2019-01-07 10:05:00,84.19,84.44,84.12,84.24,38362.0,82.0172,82.2607,81.949,82.0659,38362.0
2019-01-07 10:10:00,84.28,84.29,83.74,83.96,59936.0,82.1049,82.1146,81.5788,81.7931,59936.0
2019-01-07 10:15:00,83.93,84.25,83.71,84.02,46973.0,81.7639,82.0756,81.5496,81.8516,46973.0
2019-01-07 10:20:00,84.02,84.36,83.92,84.34,30448.0,81.8516,82.1828,81.7542,82.1633,30448.0
2019-01-07 10:25:00,84.34,84.86,84.28,84.77,38140.0,82.1633,82.6699,82.1049,82.5822,38140.0
2019-01-07 10:30:00,84.8,85.03,84.74,85.03,42137.0,82.6115,82.8355,82.553,82.8355,42137.0
2019-01-07 10:35:00,85.07,85.17,84.83,84.99,37724.0,82.8745,82.9719,82.6407,82.7965,37724.0
2019-01-07 10:40:00,84.91,85.21,84.88,85.0,32910.0,82.7186,83.0109,82.6894,82.8063,32910.0
2019-01-07 10:45:00,84.98,85.04,84.84,85.0,25910.0,82.7868,82.8453,82.6504,82.8063,25910.0
2019-01-07 10:50:00,84.97,85.21,84.94,85.16,34448.0,82.7771,83.0109,82.7478,82.9622,34448.0
2019-01-07 10:55:00,85.14,85.49,85.06,85.48,43144.0,82.9427,83.2836,82.8647,83.2739,43144.0
2019-01-07 11:00:00,85.43,85.59,85.17,85.53,65259.0,83.2252,83.3811,82.9719,83.3226,65259.0
2019-01-07 11:05:00,85.54,85.79,85.44,85.69,47781.0,83.3324,83.5759,83.2349,83.4785,47781.0
2019-01-07 11:10:00,85.68,85.87,85.51,85.61,42929.0,83.4687,83.6538,83.3031,83.4005,42929.0
2019-01-07 11:15:00,85.61,85.71,85.57,85.69,36193.0,83.4005,83.498,83.3616,83.4785,36193.0
2019-01-07 11:20:00,85.69,85.7,85.4,85.46,37104.0,83.4785,83.4882,83.196,83.2544,37104.0
2019-01-07 11:25:00,85.45,85.56,85.23,85.54,49677.0,83.2447,83.3518,83.0304,83.3324,49677.0
2019-01-07 11:30:00,85.56,85.72,85.51,85.72,37879.0,83.3518,83.5077,83.3031,83.5077,37879.0
2019-01-07 11:35:00,85.73,86.12,85.63,86.02,65844.0,83.5175,83.8974,83.42,83.8,65844.0
2019-01-07 11:40:00,86.0,86.17,85.94,86.17,50730.0,83.7805,83.9461,83.722,83.9461,50730.0
2019-01-07 11:45:00,86.15,86.54,86.15,86.4,72494.0,83.9266,84.3065,83.9266,84.1702,72494.0
2019-01-07 11:50:00,86.39,86.86,86.22,86.42,76562.0,84.1604,84.6183,83.9948,84.1896,76562.0
2019-01-07 11:55:00,86.41,86.76,86.37,86.71,43813.0,84.1799,84.5209,84.1409,84.4722,43813.0
2019-01-07 12:00:00,86.71,86.79,86.47,86.53,67278.0,84.4722,84.5501,84.2384,84.2968,67278.0
2019-01-07 12:05:00,86.53,86.66,86.34,86.35,66693.0,84.2968,84.4234,84.1117,84.1214,66693.0
2019-01-07 12:10:00,86.34,86.54,86.26,86.45,41528.0,84.1117,84.3065,84.0338,84.2189,41528.0
2019-01-07 12:15:00,86.46,86.7,86.45,86.68,43684.0,84.2286,84.4624,84.2189,84.4429,43684.0
2019-01-07 12:20:00,86.66,86.79,86.55,86.76,42020.0,84.4234,84.5501,84.3163,84.5209,42020.0
2019-01-07 12:25:00,86.78,86.85,86.71,86.81,43539.0,84.5404,84.6085,84.4722,84.5696,43539.0
2019-01-07 12:30:00,86.8,86.93,86.66,86.93,43271.0,84.5598,84.6865,84.4234,84.6865,43271.0
2019-01-07 12:35:00,86.95,87.06,86.8,86.9,39229.0,84.706,84.8131,84.5598,84.6573,39229.0
2019-01-07 12:40:00,86.9,87.12,86.86,87.09,39418.0,84.6573,84.8716,84.6183,84.8424,39418.0
2019-01-07 12:45:00,87.09,87.21,87.03,87.15,40759.0,84.8424,84.9593,84.7839,84.9008,40759.0
2019-01-07 12:50:00,87.18,87.32,87.04,87.25,58062.0,84.93,85.0664,84.7936,84.9982,58062.0
2019-01-07 12:55:00,87.25,87.49,87.2,87.36,49902.0,84.9982,85.232,84.9495,85.1054,49902.0
2019-01-07 13:00:00,87.38,87.68,87.37,87.55,89904.0,85.1249,85.4171,85.1151,85.2905,89904.0
2019-01-07 13:05:00,87.55,87.77,87.45,87.73,79760.0,85.2905,85.5048,85.1931,85.4658,79760.0
2019-01-07 13:10:00,87.73,87.99,87.67,87.87,98234.0,85.4658,85.7191,85.4074,85.6022,98234.0
2019-01-07 13:15:00,87.9,88.1,87.46,87.62,100964.0,85.6314,85.8263,85.2028,85.3587,100964.0
2019-01-07 13:20:00,87.61,87.68,87.59,87.66,79654.0,85.3489,85.4171,85.3294,85.3976,79654.0
2019-01-07 13:25:00,87.66,87.85,87.58,87.84,64388.0,85.3976,85.5827,85.3197,85.573,64388.0
2019-01-07 13:30:00,87.8,87.82,87.59,87.6,63226.0,85.534,85.5535,85.3294,85.3392,63226.0
2019-01-07 13:35:00,87.61,87.81,87.58,87.79,62425.0,85.3489,85.5438,85.3197,85.5243,62425.0
2019-01-07 13:40:00,87.77,87.89,87.72,87.88,52398.0,85.5048,85.6217,85.4561,85.612,52398.0
2019-01-07 13:45:00,87.89,87.91,87.44,87.44,50197.0,85.6217,85.6412,85.1833,85.1833,50197.0
2019-01-07 13:50:00,87.4,87.61,87.33,87.59,61497.0,85.1444,85.3489,85.0762,85.3294,61497.0
2019-01-07 13:55:00,87.59,87.66,87.37,87.37,35494.0,85.3294,85.3976,85.1151,85.1151,35494.0
2019-01-07 14:00:00,87.36,87.52,87.22,87.51,29054.0,85.1054,85.2613,84.969,85.2515,29054.0
2019-01-07 14:05:00,87.49,87.71,87.43,87.52,39677.0,85.232,85.4463,85.1736,85.2613,39677.0
2019-01-07 14:10:00,87.5,87.62,87.39,87.5,50574.0,85.2418,85.3587,85.1346,85.2418,50574.0
2019-01-07 14:15:00,87.5,87.55,87.4,87.49,44449.0,85.2418,85.2905,85.1444,85.232,44449.0
2019-01-07 14:20:00,87.51,87.68,87.51,87.62,54032.0,85.2515,85.4171,85.2515,85.3587,54032.0
2019-01-07 14:25:00,87.59,87.79,87.58,87.79,64517.0,85.3294,85.5243,85.3197,85.5243,64517.0
2019-01-07 14:30:00,87.76,87.77,87.53,87.63,69016.0,85.4951,85.5048,85.271,85.3684,69016.0
2019-01-07 14:35:00,87.63,87.68,87.57,87.61,58172.0,85.3684,85.4171,85.31,85.3489,58172.0
2019-01-07 14:40:00,87.62,87.68,87.57,87.64,34506.0,85.3587,85.4171,85.31,85.3782,34506.0
2019-01-07 14:45:00,87.64,87.7,87.5,87.7,52253.0,85.3782,85.4366,85.2418,85.4366,52253.0
2019-01-07 14:50:00,87.7,87.71,87.34,87.35,73977.0,85.4366,85.4463,85.0859,85.0956,73977.0
2019-01-07 14:55:00,87.33,87.35,87.08,87.18,47693.0,85.0762,85.0956,84.8326,84.93,47693.0
2019-01-07 15:00:00,87.17,87.66,87.17,87.65,38029.0,84.9203,85.3976,84.9203,85.3879,38029.0
2019-01-07 15:05:00,87.63,87.66,87.45,87.49,39231.0,85.3684,85.3976,85.1931,85.232,39231.0
2019-01-07 15:10:00,87.48,87.6,87.46,87.55,51538.0,85.2223,85.3392,85.2028,85.2905,51538.0
2019-01-07 15:15:00,87.56,87.62,87.47,87.56,45868.0,85.3002,85.3587,85.2125,85.3002,45868.0
2019-01-07 15:20:00,87.55,87.59,87.42,87.55,75689.0,85.2905,85.3294,85.1638,85.2905,75689.0
2019-01-07 15:25:00,87.55,87.67,87.47,87.57,72708.0,85.2905,85.4074,85.2125,85.31,72708.0
2019-01-07 15:30:00,87.58,87.65,87.43,87.57,116107.0,85.3197,85.3879,85.1736,85.31,116107.0
2019-01-07 15:35:00,87.56,87.68,87.48,87.58,59714.0,85.3002,85.4171,85.2223,85.3197,59714.0
2019-01-07 15:40:00,87.57,87.64,87.46,87.58,91610.0,85.31,85.3782,85.2028,85.3197,91610.0
2019-01-07 15:45:00,87.58,87.75,87.56,87.61,117746.0,85.3197,85.4853,85.3002,85.3489,117746.0
2019-01-07 15:50:00,87.6,87.63,87.47,87.57,165851.0,85.3392,85.3684,85.2125,85.31,165851.0
2019-01-07 15:55:00,87.55,87.68,87.44,87.58,393442.0,85.2905,85.4171,85.1833,85.3197,393442.0
2019-01-08 09:30:00,88.46,89.74,88.46,89.53,135331.0,86.177,87.424,86.177,87.2194,135331.0
2019-01-08 09:35:00,89.59,89.6,88.6,88.61,76546.0,87.2778,87.2876,86.3134,86.3231,76546.0
2019-01-08 09:40:00,88.56,88.76,87.95,88.62,185167.0,86.2744,86.4693,85.6802,86.3329,185167.0
2019-01-08 09:45:00,88.6,88.63,87.92,88.24,167676.0,86.3134,86.3426,85.6509,85.9627,167676.0
2019-01-08 09:50:00,88.2,88.73,88.16,88.4,93060.0,85.9237,86.44,85.8847,86.1185,93060.0
2019-01-08 09:55:00,88.42,88.54,87.99,88.45,128002.0,86.138,86.2549,85.7191,86.1673,128002.0
2019-01-08 10:00:00,88.47,88.49,88.1,88.27,116102.0,86.1867,86.2062,85.8263,85.9919,116102.0
2019-01-08 10:05:00,88.25,88.43,88.08,88.38,60341.0,85.9724,86.1478,85.8068,86.0991,60341.0
2019-01-08 10:10:00,88.39,88.39,87.73,87.96,138243.0,86.1088,86.1088,85.4658,85.6899,138243.0
2019-01-08 10:15:00,87.92,88.08,87.69,87.75,93753.0,85.6509,85.8068,85.4269,85.4853,93753.0
2019-01-08 10:20:00,87.75,87.95,87.69,87.8,41518.0,85.4853,85.6802,85.4269,85.534,41518.0
2019-01-08 10:25:00,87.79,88.23,87.79,88.14,57127.0,85.5243,85.9529,85.5243,85.8653,57127.0
2019-01-08 10:30:00,88.15,88.25,87.92,88.01,139374.0,85.875,85.9724,85.6509,85.7386,139374.0
2019-01-08 10:35:00,88.0,88.11,87.8,88.08,104490.0,85.7289,85.836,85.534,85.8068,104490.0
2019-01-08 10:40:00,88.06,88.41,87.91,88.12,77886.0,85.7873,86.1283,85.6412,85.8458,77886.0
2019-01-08 10:45:00,88.12,88.17,87.94,88.17,41543.0,85.8458,85.8945,85.6704,85.8945,41543.0
2019-01-08 10:50:00,88.19,88.2,87.93,88.0,60185.0,85.914,85.9237,85.6607,85.7289,60185.0
2019-01-08 10:55:00,88.01,88.26,87.93,88.16,40776.0,85.7386,85.9822,85.6607,85.8847,40776.0
2019-01-08 11:00:00,88.19,88.6,88.1,88.59,64667.0,85.914,86.3134,85.8263,86.3036,64667.0
2019-01-08 11:05:00,88.61,88.94,88.41,88.83,51848.0,86.3231,86.6446,86.1283,86.5374,51848.0
2019-01-08 11:10:00,88.83,89.21,88.8,89.07,133935.0,86.5374,86.9076,86.5082,86.7713,133935.0
2019-01-08 11:15:00,89.07,89.39,89.07,89.22,147728.0,86.7713,87.083,86.7713,86.9174,147728.0
2019-01-08 11:20:00,89.23,89.33,88.93,88.97,45155.0,86.9271,87.0245,86.6349,86.6738,45155.0
2019-01-08 11:25:00,88.97,89.04,88.56,88.56,36151.0,86.6738,86.742,86.2744,86.2744,36151.0
2019-01-08 11:30:00,88.59,88.68,88.27,88.39,50093.0,86.3036,86.3913,85.9919,86.1088,50093.0
2019-01-08 11:35:00,88.39,88.75,88.34,88.73,52243.0,86.1088,86.4595,86.0601,86.44,52243.0
2019-01-08 11:40:00,88.7,88.9,88.63,88.74,49076.0,86.4108,86.6056,86.3426,86.4498,49076.0
2019-01-08 11:45:00,88.74,89.08,88.73,89.01,58120.0,86.4498,86.781,86.44,86.7128,58120.0
2019-01-08 11:50:00,89.03,89.17,88.9,88.91,39690.0,86.7323,86.8687,86.6056,86.6154,39690.0
2019-01-08 11:55:00,88.92,89.11,88.91,89.02,30189.0,86.6251,86.8102,86.6154,86.7225,30189.0
2019-01-08 12:00:00,89.01,89.17,88.95,89.01,22961.0,86.7128,86.8687,86.6543,86.7128,22961.0
2019-01-08 12:05:00,89.01,89.12,88.88,88.91,44869.0,86.7128,86.82,86.5862,86.6154,44869.0
2019-01-08 12:10:00,88.91,89.04,88.87,89.03,29345.0,86.6154,86.742,86.5764,86.7323,29345.0
2019-01-08 12:15:00,89.02,89.17,88.89,89.11,59177.0,86.7225,86.8687,86.5959,86.8102,59177.0
2019-01-08 12:20:00,89.11,89.19,89.01,89.12,65774.0,86.8102,86.8882,86.7128,86.82,65774.0
2019-01-08 12:25:00,89.11,89.22,89.06,89.21,40344.0,86.8102,86.9174,86.7615,86.9076,40344.0
2019-01-08 12:30:00,89.21,89.28,89.01,89.01,37914.0,86.9076,86.9758,86.7128,86.7128,37914.0
2019-01-08 12:35:00,89.0,89.13,88.87,88.87,30460.0,86.7031,86.8297,86.5764,86.5764,30460.0
2019-01-08 12:40:00,88.87,89.08,88.77,88.93,45493.0,86.5764,86.781,86.479,86.6349,45493.0
2019-01-08 12:45:00,88.93,88.95,88.43,88.46,45673.0,86.6349,86.6543,86.1478,86.177,45673.0
2019-01-08 12:50:00,88.51,88.6,88.44,88.56,22013.0,86.2257,86.3134,86.1575,86.2744,22013.0
2019-01-08 12:55:00,88.54,88.76,88.48,88.75,31256.0,86.2549,86.4693,86.1965,86.4595,31256.0
2019-01-08 13:00:00,88.77,89.08,88.74,89.01,34740.0,86.479,86.781,86.4498,86.7128,34740.0
2019-01-08 13:05:00,88.99,89.17,88.91,88.99,34671.0,86.6933,86.8687,86.6154,86.6933,34671.0
2019-01-08 13:10:00,89.02,89.33,89.01,89.26,36974.0,86.7225,87.0245,86.7128,86.9563,36974.0
2019-01-08 13:15:00,89.24,89.32,88.99,88.99,18568.0,86.9369,87.0148,86.6933,86.6933,18568.0
2019-01-08 13:20:00,88.98,89.12,88.93,89.09,27309.0,86.6836,86.82,86.6349,86.7907,27309.0
2019-01-08 13:25:00,89.08,89.13,88.94,88.94,18200.0,86.781,86.8297,86.6446,86.6446,18200.0
2019-01-08 13:30:00,88.94,89.1,88.92,89.08,25982.0,86.6446,86.8005,86.6251,86.781,25982.0
2019-01-08 13:35:00,89.07,89.07,88.81,88.84,28745.0,86.7713,86.7713,86.518,86.5472,28745.0
2019-01-08 13:40:00,88.84,88.9,88.73,88.73,19165.0,86.5472,86.6056,86.44,86.44,19165.0
2019-01-08 13:45:00,88.73,88.8,88.58,88.8,25245.0,86.44,86.5082,86.2939,86.5082,25245.0
2019-01-08 13:50:00,88.81,89.05,88.75,89.02,21974.0,86.518,86.7518,86.4595,86.7225,21974.0
2019-01-08 13:55:00,89.03,89.07,88.87,88.87,19495.0,86.7323,86.7713,86.5764,86.5764,19495.0
2019-01-08 14:00:00,88.86,88.95,88.8,88.81,21007.0,86.5667,86.6543,86.5082,86.518,21007.0
2019-01-08 14:05:00,88.84,88.87,88.66,88.69,29423.0,86.5472,86.5764,86.3718,86.4011,29423.0
2019-01-08 14:10:00,88.68,89.02,88.68,88.96,49938.0,86.3913,86.7225,86.3913,86.6641,49938.0
2019-01-08 14:15:00,88.95,89.27,88.91,89.19,43820.0,86.6543,86.9661,86.6154,86.8882,43820.0
2019-01-08 14:20:00,89.19,89.2,88.77,88.8,56955.0,86.8882,86.8979,86.479,86.5082,56955.0
2019-01-08 14:25:00,88.77,88.88,88.56,88.61,31837.0,86.479,86.5862,86.2744,86.3231,31837.0
2019-01-08 14:30:00,88.62,89.06,88.59,89.04,56494.0,86.3329,86.7615,86.3036,86.742,56494.0
2019-01-08 14:35:00,89.02,89.1,88.87,88.91,79496.0,86.7225,86.8005,86.5764,86.6154,79496.0
2019-01-08 14:40:00,88.88,88.95,88.83,88.86,29290.0,86.5862,86.6543,86.5374,86.5667,29290.0
2019-01-08 14:45:00,88.86,88.94,88.68,88.89,28944.0,86.5667,86.6446,86.3913,86.5959,28944.0
2019-01-08 14:50:00,88.9,89.08,88.84,89.08,61295.0,86.6056,86.781,86.5472,86.781,61295.0
2019-01-08 14:55:00,89.09,89.2,89.02,89.05,91352.0,86.7907,86.8979,86.7225,86.7518,91352.0
2019-01-08 15:00:00,89.06,89.06,88.72,88.75,28014.0,86.7615,86.7615,86.4303,86.4595,28014.0
2019-01-08 15:05:00,88.73,88.74,88.52,88.67,31621.0,86.44,86.4498,86.2354,86.3816,31621.0
2019-01-08 15:10:00,88.66,88.79,88.59,88.78,28823.0,86.3718,86.4985,86.3036,86.4887,28823.0
2019-01-08 15:15:00,88.78,88.87,88.74,88.85,27083.0,86.4887,86.5764,86.4498,86.5569,27083.0
2019-01-08 15:20:00,88.84,88.85,88.69,88.82,39238.0,86.5472,86.5569,86.4011,86.5277,39238.0
2019-01-08 15:25:00,88.83,88.83,88.71,88.8,53029.0,86.5374,86.5374,86.4205,86.5082,53029.0
2019-01-08 15:30:00,88.8,88.81,88.72,88.73,45070.0,86.5082,86.518,86.4303,86.44,45070.0
2019-01-08 15:35:00,88.73,89.01,88.73,88.95,95354.0,86.44,86.7128,86.44,86.6543,95354.0
2019-01-08 15:40:00,88.96,89.07,88.87,88.88,120811.0,86.6641,86.7713,86.5764,86.5862,120811.0
2019-01-08 15:45:00,88.89,89.02,88.71,88.73,99290.0,86.5959,86.7225,86.4205,86.44,99290.0
2019-01-08 15:50:00,88.72,88.99,88.63,88.98,171035.0,86.4303,86.6933,86.3426,86.6836,171035.0
2019-01-08 15:55:00,88.98,89.14,88.92,89.02,351644.0,86.6836,86.8394,86.6251,86.7225,351644.0
2019-01-09 09:30:00,89.81,90.99,89.64,89.66,205795.0,87.4922,88.6417,87.3265,87.346,205795.0
2019-01-09 09:35:00,89.67,89.9,89.34,89.34,82599.0,87.3558,87.5798,87.0343,87.0343,82599.0
2019-01-09 09:40:00,89.32,89.32,88.6,88.67,63366.0,87.0148,87.0148,86.3134,86.3816,63366.0
2019-01-09 09:45:00,88.61,88.94,88.45,88.7,63986.0,86.3231,86.6446,86.1673,86.4108,63986.0
2019-01-09 09:50:00,88.69,88.95,88.5,88.79,46484.0,86.4011,86.6543,86.216,86.4985,46484.0
2019-01-09 09:55:00,88.77,88.82,88.16,88.35,133139.0,86.479,86.5277,85.8847,86.0698,133139.0
2019-01-09 10:00:00,88.44,88.7,88.41,88.7,47380.0,86.1575,86.4108,86.1283,86.4108,47380.0
2019-01-09 10:05:00,88.67,88.72,88.27,88.43,57087.0,86.3816,86.4303,85.9919,86.1478,57087.0
2019-01-09 10:10:00,88.43,88.59,88.3,88.39,40492.0,86.1478,86.3036,86.0211,86.1088,40492.0
2019-01-09 10:15:00,88.4,88.54,88.31,88.43,47630.0,86.1185,86.2549,86.0309,86.1478,47630.0
2019-01-09 10:20:00,88.41,88.56,88.31,88.37,27436.0,86.1283,86.2744,86.0309,86.0893,27436.0
2019-01-09 10:25:00,88.36,88.49,88.32,88.45,21052.0,86.0796,86.2062,86.0406,86.1673,21052.0
2019-01-09 10:30:00,88.43,88.44,88.06,88.12,55647.0,86.1478,86.1575,85.7873,85.8458,55647.0
2019-01-09 10:35:00,88.07,88.36,87.92,88.2,49524.0,85.7971,86.0796,85.6509,85.9237,49524.0
2019-01-09 10:40:00,88.21,88.4,87.9,88.0,77978.0,85.9334,86.1185,85.6314,85.7289,77978.0
2019-01-09 10:45:00,88.03,88.19,87.89,88.19,31861.0,85.7581,85.914,85.6217,85.914,31861.0
2019-01-09 10:50:00,88.19,88.52,88.06,88.44,34824.0,85.914,86.2354,85.7873,86.1575,34824.0
2019-01-09 10:55:00,88.42,88.54,88.31,88.45,26911.0,86.138,86.2549,86.0309,86.1673,26911.0
2019-01-09 11:00:00,88.45,88.82,88.34,88.7,23510.0,86.1673,86.5277,86.0601,86.4108,23510.0
2019-01-09 11:05:00,88.68,88.9,88.67,88.75,26359.0,86.3913,86.6056,86.3816,86.4595,26359.0
2019-01-09 11:10:00,88.8,88.91,88.66,88.82,25100.0,86.5082,86.6154,86.3718,86.5277,25100.0
2019-01-09 11:15:00,88.81,88.84,88.54,88.7,32650.0,86.518,86.5472,86.2549,86.4108,32650.0
2019-01-09 11:20:00,88.75,89.01,88.65,88.93,35417.0,86.4595,86.7128,86.3621,86.6349,35417.0
2019-01-09 11:25:00,88.95,88.96,88.73,88.85,26982.0,86.6543,86.6641,86.44,86.5569,26982.0
2019-01-09 11:30:00,88.89,88.97,88.77,88.83,19316.0,86.5959,86.6738,86.479,86.5374,19316.0
2019-01-09 11:35:00,88.87,88.91,88.64,88.69,28921.0,86.5764,86.6154,86.3523,86.4011,28921.0
2019-01-09 11:40:00,88.69,88.83,88.68,88.77,26653.0,86.4011,86.5374,86.3913,86.479,26653.0
2019-01-09 11:45:00,88.78,88.97,88.71,88.82,23065.0,86.4887,86.6738,86.4205,86.5277,23065.0
2019-01-09 11:50:00,88.84,89.11,88.81,89.01,28347.0,86.5472,86.8102,86.518,86.7128,28347.0
2019-01-09 11:55:00,89.06,89.1,88.73,88.8,22621.0,86.7615,86.8005,86.44,86.5082,22621.0
2019-01-09 12:00:00,88.8,89.05,88.8,88.9,47419.0,86.5082,86.7518,86.5082,86.6056,47419.0
2019-01-09 12:05:00,88.9,88.93,88.76,88.82,16388.0,86.6056,86.6349,86.4693,86.5277,16388.0
2019-01-09 12:10:00,88.84,88.84,88.57,88.73,26510.0,86.5472,86.5472,86.2842,86.44,26510.0
2019-01-09 12:15:00,88.75,88.79,88.59,88.73,19950.0,86.4595,86.4985,86.3036,86.44,19950.0
2019-01-09 12:20:00,88.77,88.79,88.55,88.56,12914.0,86.479,86.4985,86.2647,86.2744,12914.0
2019-01-09 12:25:00,88.56,88.67,88.54,88.6,17144.0,86.2744,86.3816,86.2549,86.3134,17144.0
2019-01-09 12:30:00,88.61,88.68,88.58,88.62,14980.0,86.3231,86.3913,86.2939,86.3329,14980.0
2019-01-09 12:35:00,88.62,88.68,88.41,88.41,21268.0,86.3329,86.3913,86.1283,86.1283,21268.0
2019-01-09 12:40:00,88.4,88.65,88.38,88.59,27417.0,86.1185,86.3621,86.0991,86.3036,27417.0
2019-01-09 12:45:00,88.61,88.79,88.58,88.68,28517.0,86.3231,86.4985,86.2939,86.3913,28517.0
2019-01-09 12:50:00,88.71,88.85,88.69,88.76,12811.0,86.4205,86.5569,86.4011,86.4693,12811.0
2019-01-09 12:55:00,88.75,89.0,88.73,88.93,21731.0,86.4595,86.7031,86.44,86.6349,21731.0
2019-01-09 13:00:00,88.93,88.97,88.86,88.91,8468.0,86.6349,86.6738,86.5667,86.6154,8468.0
2019-01-09 13:05:00,88.92,89.02,88.8,89.01,22279.0,86.6251,86.7225,86.5082,86.7128,22279.0
2019-01-09 13:10:00,89.02,89.07,88.94,89.07,15465.0,86.7225,86.7713,86.6446,86.7713,15465.0
2019-01-09 13:15:00,89.07,89.09,88.97,89.03,21105.0,86.7713,86.7907,86.6738,86.7323,21105.0
2019-01-09 13:20:00,89.05,89.16,89.01,89.12,23288.0,86.7518,86.8589,86.7128,86.82,23288.0
2019-01-09 13:25:00,89.13,89.13,88.96,88.96,11400.0,86.8297,86.8297,86.6641,86.6641,11400.0
2019-01-09 13:30:00,88.96,89.01,88.81,88.87,14937.0,86.6641,86.7128,86.518,86.5764,14937.0
2019-01-09 13:35:00,88.88,88.97,88.86,88.89,12119.0,86.5862,86.6738,86.5667,86.5959,12119.0
2019-01-09 13:40:00,88.89,88.94,88.84,88.91,26004.0,86.5959,86.6446,86.5472,86.6154,26004.0
2019-01-09 13:45:00,88.89,88.98,88.86,88.88,11050.0,86.5959,86.6836,86.5667,86.5862,11050.0
2019-01-09 13:50:00,88.87,88.92,88.75,88.91,19300.0,86.5764,86.6251,86.4595,86.6154,19300.0
2019-01-09 13:55:00,88.94,89.0,88.83,88.95,26096.0,86.6446,86.7031,86.5374,86.6543,26096.0
2019-01-09 14:00:00,88.97,89.24,88.89,89.02,23407.0,86.6738,86.9369,86.5959,86.7225,23407.0
2019-01-09 14:05:00,89.03,89.11,88.95,89.11,13132.0,86.7323,86.8102,86.6543,86.8102,13132.0
2019-01-09 14:10:00,89.06,89.07,88.77,88.77,11092.0,86.7615,86.7713,86.479,86.479,11092.0
2019-01-09 14:15:00,88.8,88.88,88.57,88.57,13037.0,86.5082,86.5862,86.2842,86.2842,13037.0
2019-01-09 14:20:00,88.58,88.62,88.4,88.46,41757.0,86.2939,86.3329,86.1185,86.177,41757.0
2019-01-09 14:25:00,88.43,88.57,88.41,88.55,29223.0,86.1478,86.2842,86.1283,86.2647,29223.0
2019-01-09 14:30:00,88.54,88.75,88.51,88.69,34202.0,86.2549,86.4595,86.2257,86.4011,34202.0
2019-01-09 14:35:00,88.69,88.79,88.63,88.71,18379.0,86.4011,86.4985,86.3426,86.4205,18379.0
2019-01-09 14:40:00,88.72,88.82,88.64,88.78,18825.0,86.4303,86.5277,86.3523,86.4887,18825.0
2019-01-09 14:45:00,88.79,88.89,88.74,88.89,22223.0,86.4985,86.5959,86.4498,86.5959,22223.0
2019-01-09 14:50:00,88.89,88.89,88.66,88.7,18622.0,86.5959,86.5959,86.3718,86.4108,18622.0
2019-01-09 14:55:00,88.68,88.86,88.6,88.73,69009.0,86.3913,86.5667,86.3134,86.44,69009.0
2019-01-09 15:00:00,88.71,88.81,88.68,88.76,21852.0,86.4205,86.518,86.3913,86.4693,21852.0
2019-01-09 15:05:00,88.77,88.77,88.64,88.7,19177.0,86.479,86.479,86.3523,86.4108,19177.0
2019-01-09 15:10:00,88.7,88.78,88.64,88.68,36366.0,86.4108,86.4887,86.3523,86.3913,36366.0
2019-01-09 15:15:00,88.67,88.83,88.65,88.78,27555.0,86.3816,86.5374,86.3621,86.4887,27555.0
2019-01-09 15:20:00,88.79,88.98,88.79,88.86,42617.0,86.4985,86.6836,86.4985,86.5667,42617.0
2019-01-09 15:25:00,88.85,88.89,88.76,88.81,20838.0,86.5569,86.5959,86.4693,86.518,20838.0
2019-01-09 15:30:00,88.8,88.94,88.71,88.81,55328.0,86.5082,86.6446,86.4205,86.518,55328.0
2019-01-09 15:35:00,88.79,88.79,88.57,88.58,29834.0,86.4985,86.4985,86.2842,86.2939,29834.0
2019-01-09 15:40:00,88.59,88.71,88.57,88.66,54615.0,86.3036,86.4205,86.2842,86.3718,54615.0
2019-01-09 15:45:00,88.66,88.8,88.62,88.67,54119.0,86.3718,86.5082,86.3329,86.3816,54119.0
2019-01-09 15:50:00,88.67,88.72,88.64,88.65,54292.0,86.3816,86.4303,86.3523,86.3621,54292.0
2019-01-09 15:55:00,88.66,88.92,88.42,88.91,506967.0,86.3718,86.6251,86.138,86.6154,506967.0
2019-01-10 09:30:00,88.79,89.22,88.52,89.13,98696.0,86.4985,86.9174,86.2354,86.8297,98696.0
2019-01-10 09:35:00,89.16,89.55,88.93,89.47,54100.0,86.8589,87.2389,86.6349,87.1609,54100.0
2019-01-10 09:40:00,89.48,90.06,89.42,89.66,107825.0,87.1707,87.7357,87.1122,87.346,107825.0
2019-01-10 09:45:00,89.65,90.19,89.64,90.07,153614.0,87.3363,87.8623,87.3265,87.7454,153614.0
2019-01-10 09:50:00,90.06,90.26,89.76,90.07,115306.0,87.7357,87.9305,87.4434,87.7454,115306.0
2019-01-10 09:55:00,90.06,90.08,89.67,90.0,64940.0,87.7357,87.7552,87.3558,87.6772,64940.0
2019-01-10 10:00:00,90.03,90.15,89.69,89.76,81865.0,87.7065,87.8234,87.3752,87.4434,81865.0
2019-01-10 10:05:00,89.73,90.0,89.64,89.92,134912.0,87.4142,87.6772,87.3265,87.5993,134912.0
2019-01-10 10:10:00,89.92,90.02,89.65,89.65,42542.0,87.5993,87.6967,87.3363,87.3363,42542.0
2019-01-10 10:15:00,89.63,89.71,89.55,89.65,28923.0,87.3168,87.3947,87.2389,87.3363,28923.0
2019-01-10 10:20:00,89.65,89.9,89.64,89.77,33842.0,87.3363,87.5798,87.3265,87.4532,33842.0
2019-01-10 10:25:00,89.78,89.9,89.66,89.89,31690.0,87.4629,87.5798,87.346,87.5701,31690.0
2019-01-10 10:30:00,89.9,89.92,89.72,89.73,58546.0,87.5798,87.5993,87.4045,87.4142,58546.0
2019-01-10 10:35:00,89.73,89.79,89.66,89.74,90981.0,87.4142,87.4727,87.346,87.424,90981.0
2019-01-10 10:40:00,89.76,89.78,89.59,89.73,43097.0,87.4434,87.4629,87.2778,87.4142,43097.0
2019-01-10 10:45:00,89.71,90.01,89.69,89.99,29364.0,87.3947,87.687,87.3752,87.6675,29364.0
2019-01-10 10:50:00,89.98,90.09,89.94,90.07,21374.0,87.6578,87.7649,87.6188,87.7454,21374.0
2019-01-10 10:55:00,90.07,90.42,90.07,90.31,32064.0,87.7454,88.0864,87.7454,87.9792,32064.0
2019-01-10 11:00:00,90.29,90.5,90.19,90.5,57116.0,87.9598,88.1643,87.8623,88.1643,57116.0
2019-01-10 11:05:00,90.52,90.6,90.36,90.43,46022.0,88.1838,88.2618,88.028,88.0962,46022.0
2019-01-10 11:10:00,90.43,90.47,90.26,90.44,34219.0,88.0962,88.1351,87.9305,88.1059,34219.0
2019-01-10 11:15:00,90.45,90.45,89.94,89.94,68488.0,88.1156,88.1156,87.6188,87.6188,68488.0
2019-01-10 11:20:00,89.97,90.04,89.84,89.87,27827.0,87.648,87.7162,87.5214,87.5506,27827.0
2019-01-10 11:25:00,89.82,89.94,89.7,89.89,24311.0,87.5019,87.6188,87.385,87.5701,24311.0
2019-01-10 11:30:00,89.91,90.14,89.91,90.09,37991.0,87.5896,87.8136,87.5896,87.7649,37991.0
2019-01-10 11:35:00,90.11,90.27,90.01,90.02,29308.0,87.7844,87.9403,87.687,87.6967,29308.0
2019-01-10 11:40:00,90.01,90.07,89.96,90.03,41782.0,87.687,87.7454,87.6383,87.7065,41782.0
2019-01-10 11:45:00,90.03,90.19,90.01,90.16,102383.0,87.7065,87.8623,87.687,87.8331,102383.0
2019-01-10 11:50:00,90.15,90.4,90.1,90.33,39755.0,87.8234,88.0669,87.7747,87.9987,39755.0
2019-01-10 11:55:00,90.32,90.5,90.25,90.5,29103.0,87.989,88.1643,87.9208,88.1643,29103.0
2019-01-10 12:00:00,90.49,90.64,90.42,90.53,34487.0,88.1546,88.3007,88.0864,88.1936,34487.0
2019-01-10 12:05:00,90.52,90.59,90.5,90.55,17640.0,88.1838,88.252,88.1643,88.2131,17640.0
2019-01-10 12:10:00,90.53,90.68,90.47,90.63,25383.0,88.1936,88.3397,88.1351,88.291,25383.0
2019-01-10 12:15:00,90.64,90.82,90.64,90.79,24470.0,88.3007,88.4761,88.3007,88.4469,24470.0
2019-01-10 12:20:00,90.78,90.86,90.66,90.82,27305.0,88.4371,88.5151,88.3202,88.4761,27305.0
2019-01-10 12:25:00,90.82,90.94,90.77,90.9,31411.0,88.4761,88.593,88.4274,88.554,31411.0
2019-01-10 12:30:00,90.92,91.16,90.92,91.12,47153.0,88.5735,88.8073,88.5735,88.7683,47153.0
2019-01-10 12:35:00,91.11,91.29,91.1,91.14,36805.0,88.7586,88.934,88.7489,88.7878,36805.0
2019-01-10 12:40:00,91.15,91.19,91.06,91.13,34010.0,88.7976,88.8365,88.7099,88.7781,34010.0
2019-01-10 12:45:00,91.16,91.36,91.0,91.29,31179.0,88.8073,89.0021,88.6514,88.934,31179.0
2019-01-10 12:50:00,91.28,91.44,91.26,91.3,44082.0,88.9242,89.0801,88.9047,88.9437,44082.0
2019-01-10 12:55:00,91.28,91.28,91.07,91.17,13539.0,88.9242,88.9242,88.7196,88.8171,13539.0
2019-01-10 13:00:00,91.16,91.16,90.91,90.99,24436.0,88.8073,88.8073,88.5638,88.6417,24436.0
2019-01-10 13:05:00,91.01,91.03,90.7,90.73,32862.0,88.6612,88.6807,88.3592,88.3884,32862.0
2019-01-10 13:10:00,90.72,90.89,90.71,90.79,27146.0,88.3787,88.5443,88.3689,88.4469,27146.0
2019-01-10 13:15:00,90.8,90.81,90.52,90.52,45630.0,88.4566,88.4663,88.1838,88.1838,45630.0
2019-01-10 13:20:00,90.52,90.54,90.25,90.25,93158.0,88.1838,88.2033,87.9208,87.9208,93158.0
2019-01-10 13:25:00,90.27,90.56,90.25,90.53,49568.0,87.9403,88.2228,87.9208,88.1936,49568.0
2019-01-10 13:30:00,90.54,90.72,90.54,90.7,30815.0,88.2033,88.3787,88.2033,88.3592,30815.0
2019-01-10 13:35:00,90.68,90.71,90.4,90.42,23548.0,88.3397,88.3689,88.0669,88.0864,23548.0
2019-01-10 13:40:00,90.4,90.4,90.22,90.36,12897.0,88.0669,88.0669,87.8916,88.028,12897.0
2019-01-10 13:45:00,90.36,90.6,90.36,90.5,29954.0,88.028,88.2618,88.028,88.1643,29954.0
2019-01-10 13:50:00,90.55,90.57,90.39,90.5,40277.0,88.2131,88.2325,88.0572,88.1643,40277.0
2019-01-10 13:55:00,90.44,90.57,90.44,90.48,15042.0,88.1059,88.2325,88.1059,88.1449,15042.0
2019-01-10 14:00:00,90.5,90.64,90.44,90.45,16035.0,88.1643,88.3007,88.1059,88.1156,16035.0
2019-01-10 14:05:00,90.47,90.6,90.45,90.55,24371.0,88.1351,88.2618,88.1156,88.2131,24371.0
2019-01-10 14:10:00,90.56,90.7,90.56,90.66,15009.0,88.2228,88.3592,88.2228,88.3202,15009.0
2019-01-10 14:15:00,90.65,90.68,90.6,90.66,20071.0,88.3105,88.3397,88.2618,88.3202,20071.0
2019-01-10 14:20:00,90.66,90.83,90.63,90.73,22245.0,88.3202,88.4858,88.291,88.3884,22245.0
2019-01-10 14:25:00,90.73,90.73,90.61,90.64,18851.0,88.3884,88.3884,88.2715,88.3007,18851.0
2019-01-10 14:30:00,90.65,90.7,90.63,90.66,21264.0,88.3105,88.3592,88.291,88.3202,21264.0
2019-01-10 14:35:00,90.65,90.75,90.6,90.65,23546.0,88.3105,88.4079,88.2618,88.3105,23546.0
2019-01-10 14:40:00,90.65,90.78,90.64,90.76,21075.0,88.3105,88.4371,88.3007,88.4176,21075.0
2019-01-10 14:45:00,90.76,90.76,90.54,90.6,50906.0,88.4176,88.4176,88.2033,88.2618,50906.0
2019-01-10 14:50:00,90.6,90.65,90.59,90.64,38171.0,88.2618,88.3105,88.252,88.3007,38171.0
2019-01-10 14:55:00,90.63,90.79,90.6,90.79,30046.0,88.291,88.4469,88.2618,88.4469,30046.0
2019-01-10 15:00:00,90.78,91.05,90.77,91.03,46161.0,88.4371,88.7001,88.4274,88.6807,46161.0
2019-01-10 15:05:00,91.03,91.03,90.86,90.86,32143.0,88.6807,88.6807,88.5151,88.5151,32143.0
2019-01-10 15:10:00,90.86,90.91,90.81,90.87,40067.0,88.5151,88.5638,88.4663,88.5248,40067.0
2019-01-10 15:15:00,90.87,90.96,90.72,90.91,60446.0,88.5248,88.6125,88.3787,88.5638,60446.0
2019-01-10 15:20:00,90.9,91.0,90.82,90.99,48509.0,88.554,88.6514,88.4761,88.6417,48509.0
2019-01-10 15:25:00,90.98,91.03,90.93,91.0,41743.0,88.632,88.6807,88.5832,88.6514,41743.0
2019-01-10 15:30:00,90.99,91.08,90.96,91.02,50653.0,88.6417,88.7294,88.6125,88.6709,50653.0
2019-01-10 15:35:00,91.02,91.06,90.94,91.05,36845.0,88.6709,88.7099,88.593,88.7001,36845.0
2019-01-10 15:40:00,91.05,91.37,91.04,91.35,92657.0,88.7001,89.0119,88.6904,88.9924,92657.0
2019-01-10 15:45:00,91.35,91.42,91.07,91.1,125561.0,88.9924,89.0606,88.7196,88.7489,125561.0
2019-01-10 15:50:00,91.09,91.18,91.09,91.13,86300.0,88.7391,88.8268,88.7391,88.7781,86300.0
2019-01-10 15:55:00,91.13,91.15,90.98,91.04,160212.0,88.7781,88.7976,88.632,88.6904,160212.0
2019-01-11 09:30:00,90.67,90.77,90.0,90.25,88330.0,88.33,88.4274,87.6772,87.9208,88330.0
2019-01-11 09:35:00,90.25,90.68,89.91,90.05,114854.0,87.9208,88.3397,87.5896,87.726,114854.0
2019-01-11 09:40:00,90.05,90.51,90.04,90.43,77102.0,87.726,88.1741,87.7162,88.0962,77102.0
2019-01-11 09:45:00,90.45,90.84,90.43,90.75,46598.0,88.1156,88.4956,88.0962,88.4079,46598.0
2019-01-11 09:50:00,90.77,90.84,90.57,90.82,94861.0,88.4274,88.4956,88.2325,88.4761,94861.0
2019-01-11 09:55:00,90.85,91.11,90.79,91.09,65303.0,88.5053,88.7586,88.4469,88.7391,65303.0
2019-01-11 10:00:00,91.11,91.17,90.74,90.79,36790.0,88.7586,88.8171,88.3982,88.4469,36790.0
2019-01-11 10:05:00,90.77,90.97,90.69,90.88,39182.0,88.4274,88.6222,88.3494,88.5345,39182.0
2019-01-11 10:10:00,90.9,90.92,90.65,90.73,20237.0,88.554,88.5735,88.3105,88.3884,20237.0
2019-01-11 10:15:00,90.73,90.93,90.61,90.8,55186.0,88.3884,88.5832,88.2715,88.4566,55186.0
2019-01-11 10:20:00,90.81,90.81,90.57,90.75,54544.0,88.4663,88.4663,88.2325,88.4079,54544.0
2019-01-11 10:25:00,90.78,90.78,90.24,90.35,95433.0,88.4371,88.4371,87.9111,88.0182,95433.0
2019-01-11 10:30:00,90.34,90.41,90.07,90.34,64167.0,88.0085,88.0767,87.7454,88.0085,64167.0
2019-01-11 10:35:00,90.34,90.9,90.3,90.75,42103.0,88.0085,88.554,87.9695,88.4079,42103.0
2019-01-11 10:40:00,90.71,90.82,90.46,90.63,20882.0,88.3689,88.4761,88.1254,88.291,20882.0
2019-01-11 10:45:00,90.64,90.81,90.54,90.6,20014.0,88.3007,88.4663,88.2033,88.2618,20014.0
2019-01-11 10:50:00,90.63,91.01,90.49,91.01,27784.0,88.291,88.6612,88.1546,88.6612,27784.0
2019-01-11 10:55:00,91.02,91.31,91.02,91.02,28716.0,88.6709,88.9534,88.6709,88.6709,28716.0
2019-01-11 11:00:00,91.01,91.23,91.0,91.13,23708.0,88.6612,88.8755,88.6514,88.7781,23708.0
2019-01-11 11:05:00,91.12,91.4,90.99,91.4,22363.0,88.7683,89.0411,88.6417,89.0411,22363.0
2019-01-11 11:10:00,91.37,91.39,90.99,91.33,35699.0,89.0119,89.0314,88.6417,88.9729,35699.0
2019-01-11 11:15:00,91.33,91.59,91.28,91.51,57511.0,88.9729,89.2262,88.9242,89.1483,57511.0
2019-01-11 11:20:00,91.53,91.59,91.42,91.56,45772.0,89.1678,89.2262,89.0606,89.197,45772.0
2019-01-11 11:25:00,91.53,91.53,91.17,91.18,69881.0,89.1678,89.1678,88.8171,88.8268,69881.0
2019-01-11 11:30:00,91.21,91.26,91.07,91.24,26550.0,88.856,88.9047,88.7196,88.8852,26550.0
2019-01-11 11:35:00,91.23,91.28,90.89,91.08,19357.0,88.8755,88.9242,88.5443,88.7294,19357.0
2019-01-11 11:40:00,91.04,91.14,90.86,90.93,38654.0,88.6904,88.7878,88.5151,88.5832,38654.0
2019-01-11 11:45:00,90.93,91.03,90.67,90.76,44118.0,88.5832,88.6807,88.33,88.4176,44118.0
2019-01-11 11:50:00,90.76,90.77,90.1,90.12,151432.0,88.4176,88.4274,87.7747,87.7942,151432.0
2019-01-11 11:55:00,90.14,90.49,90.1,90.33,65835.0,87.8136,88.1546,87.7747,87.9987,65835.0
2019-01-11 12:00:00,90.3,90.45,90.24,90.29,47312.0,87.9695,88.1156,87.9111,87.9598,47312.0
2019-01-11 12:05:00,90.3,90.3,90.0,90.09,24954.0,87.9695,87.9695,87.6772,87.7649,24954.0
2019-01-11 12:10:00,90.08,90.55,90.08,90.55,34638.0,87.7552,88.2131,87.7552,88.2131,34638.0
2019-01-11 12:15:00,90.6,90.85,90.6,90.6,13890.0,88.2618,88.5053,88.2618,88.2618,13890.0
2019-01-11 12:20:00,90.61,90.76,90.44,90.53,27173.0,88.2715,88.4176,88.1059,88.1936,27173.0
2019-01-11 12:25:00,90.59,90.72,90.53,90.53,26439.0,88.252,88.3787,88.1936,88.1936,26439.0
2019-01-11 12:30:00,90.52,90.66,90.48,90.62,15220.0,88.1838,88.3202,88.1449,88.2812,15220.0
2019-01-11 12:35:00,90.57,90.64,90.4,90.6,15343.0,88.2325,88.3007,88.0669,88.2618,15343.0
2019-01-11 12:40:00,90.62,90.67,90.54,90.54,11257.0,88.2812,88.33,88.2033,88.2033,11257.0
2019-01-11 12:45:00,90.52,90.64,90.47,90.62,11200.0,88.1838,88.3007,88.1351,88.2812,11200.0
2019-01-11 12:50:00,90.6,90.62,90.46,90.57,11421.0,88.2618,88.2812,88.1254,88.2325,11421.0
2019-01-11 12:55:00,90.6,90.62,90.54,90.54,32532.0,88.2618,88.2812,88.2033,88.2033,32532.0
2019-01-11 13:00:00,90.54,90.62,90.3,90.3,34625.0,88.2033,88.2812,87.9695,87.9695,34625.0
2019-01-11 13:05:00,90.33,90.62,90.32,90.6,18927.0,87.9987,88.2812,87.989,88.2618,18927.0
2019-01-11 13:10:00,90.62,90.67,90.41,90.46,25790.0,88.2812,88.33,88.0767,88.1254,25790.0
2019-01-11 13:15:00,90.45,90.63,90.41,90.59,19269.0,88.1156,88.291,88.0767,88.252,19269.0
2019-01-11 13:20:00,90.6,90.67,90.44,90.44,17882.0,88.2618,88.33,88.1059,88.1059,17882.0
2019-01-11 13:25:00,90.44,90.58,90.43,90.55,10277.0,88.1059,88.2423,88.0962,88.2131,10277.0
2019-01-11 13:30:00,90.58,90.99,90.56,90.79,251713.0,88.2423,88.6417,88.2228,88.4469,251713.0
2019-01-11 13:35:00,90.82,91.02,90.78,90.84,30446.0,88.4761,88.6709,88.4371,88.4956,30446.0
2019-01-11 13:40:00,90.85,91.03,90.84,90.98,30503.0,88.5053,88.6807,88.4956,88.632,30503.0
2019-01-11 13:45:00,90.98,90.98,90.81,90.81,8234.0,88.632,88.632,88.4663,88.4663,8234.0
2019-01-11 13:50:00,90.85,90.93,90.76,90.77,15186.0,88.5053,88.5832,88.4176,88.4274,15186.0
2019-01-11 13:55:00,90.78,90.82,90.69,90.71,10677.0,88.4371,88.4761,88.3494,88.3689,10677.0
2019-01-11 14:00:00,90.72,90.74,90.6,90.65,32521.0,88.3787,88.3982,88.2618,88.3105,32521.0
2019-01-11 14:05:00,90.63,90.9,90.61,90.89,57883.0,88.291,88.554,88.2715,88.5443,57883.0
2019-01-11 14:10:00,90.87,90.93,90.71,90.84,29355.0,88.5248,88.5832,88.3689,88.4956,29355.0
2019-01-11 14:15:00,90.86,90.86,90.78,90.82,10302.0,88.5151,88.5151,88.4371,88.4761,10302.0
2019-01-11 14:20:00,90.81,90.82,90.66,90.66,15042.0,88.4663,88.4761,88.3202,88.3202,15042.0
2019-01-11 14:25:00,90.65,90.65,90.56,90.59,7915.0,88.3105,88.3105,88.2228,88.252,7915.0
2019-01-11 14:30:00,90.6,90.79,90.59,90.69,22401.0,88.2618,88.4469,88.252,88.3494,22401.0
2019-01-11 14:35:00,90.72,90.79,90.7,90.78,20067.0,88.3787,88.4469,88.3592,88.4371,20067.0
2019-01-11 14:40:00,90.76,90.79,90.67,90.76,18320.0,88.4176,88.4469,88.33,88.4176,18320.0
2019-01-11 14:45:00,90.75,90.78,90.67,90.74,17899.0,88.4079,88.4371,88.33,88.3982,17899.0
2019-01-11 14:50:00,90.77,90.78,90.66,90.66,17195.0,88.4274,88.4371,88.3202,88.3202,17195.0
2019-01-11 14:55:00,90.64,90.64,90.45,90.5,18252.0,88.3007,88.3007,88.1156,88.1643,18252.0
2019-01-11 15:00:00,90.53,90.67,90.51,90.56,14708.0,88.1936,88.33,88.1741,88.2228,14708.0
2019-01-11 15:05:00,90.57,90.79,90.55,90.72,23451.0,88.2325,88.4469,88.2131,88.3787,23451.0
2019-01-11 15:10:00,90.71,90.72,90.64,90.64,14528.0,88.3689,88.3787,88.3007,88.3007,14528.0
2019-01-11 15:15:00,90.64,90.66,90.57,90.61,15139.0,88.3007,88.3202,88.2325,88.2715,15139.0
2019-01-11 15:20:00,90.62,90.72,90.6,90.61,12967.0,88.2812,88.3787,88.2618,88.2715,12967.0
2019-01-11 15:25:00,90.61,90.64,90.52,90.61,23190.0,88.2715,88.3007,88.1838,88.2715,23190.0
2019-01-11 15:30:00,90.61,90.74,90.59,90.66,36531.0,88.2715,88.3982,88.252,88.3202,36531.0
2019-01-11 15:35:00,90.68,90.74,90.62,90.72,26219.0,88.3397,88.3982,88.2812,88.3787,26219.0
2019-01-11 15:40:00,90.72,90.73,90.63,90.66,21496.0,88.3787,88.3884,88.291,88.3202,21496.0
2019-01-11 15:45:00,90.66,90.7,90.64,90.68,38649.0,88.3202,88.3592,88.3007,88.3397,38649.0
2019-01-11 15:50:00,90.68,90.79,90.61,90.64,56626.0,88.3397,88.4469,88.2715,88.3007,56626.0
2019-01-11 15:55:00,90.65,90.79,90.64,90.69,147106.0,88.3105,88.4469,88.3007,88.3494,147106.0
2019-01-14 09:30:00,89.62,89.98,89.01,89.57,92072.0,87.3071,87.6578,86.7128,87.2583,92072.0
2019-01-14 09:35:00,89.48,89.97,89.48,89.88,52789.0,87.1707,87.648,87.1707,87.5603,52789.0
2019-01-14 09:40:00,89.88,89.95,89.65,89.74,52118.0,87.5603,87.6285,87.3363,87.424,52118.0
2019-01-14 09:45:00,89.69,89.72,89.28,89.31,32249.0,87.3752,87.4045,86.9758,87.0051,32249.0
2019-01-14 09:50:00,89.3,89.57,89.19,89.49,69869.0,86.9953,87.2583,86.8882,87.1804,69869.0
2019-01-14 09:55:00,89.51,89.57,89.41,89.53,20105.0,87.1999,87.2583,87.1025,87.2194,20105.0
2019-01-14 10:00:00,89.52,89.61,89.39,89.59,29880.0,87.2096,87.2973,87.083,87.2778,29880.0
2019-01-14 10:05:00,89.63,89.77,89.57,89.75,29115.0,87.3168,87.4532,87.2583,87.4337,29115.0
2019-01-14 10:10:00,89.73,89.86,89.71,89.74,55091.0,87.4142,87.5409,87.3947,87.424,55091.0
2019-01-14 10:15:00,89.73,89.74,89.53,89.71,27020.0,87.4142,87.424,87.2194,87.3947,27020.0
2019-01-14 10:20:00,89.73,89.95,89.7,89.79,22949.0,87.4142,87.6285,87.385,87.4727,22949.0
2019-01-14 10:25:00,89.76,89.81,89.7,89.72,10353.0,87.4434,87.4922,87.385,87.4045,10353.0
2019-01-14 10:30:00,89.71,89.79,89.58,89.76,16763.0,87.3947,87.4727,87.2681,87.4434,16763.0
2019-01-14 10:35:00,89.78,89.85,89.62,89.8,23645.0,87.4629,87.5311,87.3071,87.4824,23645.0
2019-01-14 10:40:00,89.77,89.8,89.54,89.59,11810.0,87.4532,87.4824,87.2291,87.2778,11810.0
2019-01-14 10:45:00,89.56,89.57,89.45,89.54,20049.0,87.2486,87.2583,87.1414,87.2291,20049.0
2019-01-14 10:50:00,89.56,89.68,89.51,89.51,11030.0,87.2486,87.3655,87.1999,87.1999,11030.0
2019-01-14 10:55:00,89.53,89.84,89.5,89.8,36924.0,87.2194,87.5214,87.1902,87.4824,36924.0
2019-01-14 11:00:00,89.79,89.82,89.64,89.7,23236.0,87.4727,87.5019,87.3265,87.385,23236.0
2019-01-14 11:05:00,89.71,89.72,89.45,89.46,15262.0,87.3947,87.4045,87.1414,87.1512,15262.0
2019-01-14 11:10:00,89.45,89.49,89.16,89.29,44478.0,87.1414,87.1804,86.8589,86.9856,44478.0
2019-01-14 11:15:00,89.3,89.38,89.17,89.23,20821.0,86.9953,87.0732,86.8687,86.9271,20821.0
2019-01-14 11:20:00,89.2,89.24,89.06,89.21,16878.0,86.8979,86.9369,86.7615,86.9076,16878.0
2019-01-14 11:25:00,89.23,89.25,88.74,88.85,40210.0,86.9271,86.9466,86.4498,86.5569,40210.0
2019-01-14 11:30:00,88.86,89.18,88.77,89.12,34952.0,86.5667,86.8784,86.479,86.82,34952.0
2019-01-14 11:35:00,89.11,89.14,88.97,89.0,102797.0,86.8102,86.8394,86.6738,86.7031,102797.0
2019-01-14 11:40:00,88.98,88.99,88.83,88.91,27270.0,86.6836,86.6933,86.5374,86.6154,27270.0
2019-01-14 11:45:00,88.96,89.05,88.79,88.95,54485.0,86.6641,86.7518,86.4985,86.6543,54485.0
2019-01-14 11:50:00,88.96,89.24,88.89,88.96,57964.0,86.6641,86.9369,86.5959,86.6641,57964.0
2019-01-14 11:55:00,88.97,89.01,88.87,89.0,28413.0,86.6738,86.7128,86.5764,86.7031,28413.0
2019-01-14 12:00:00,88.98,89.05,88.9,88.95,59748.0,86.6836,86.7518,86.6056,86.6543,59748.0
2019-01-14 12:05:00,88.94,89.07,88.85,89.04,49320.0,86.6446,86.7713,86.5569,86.742,49320.0
2019-01-14 12:10:00,89.05,89.07,88.88,88.97,28863.0,86.7518,86.7713,86.5862,86.6738,28863.0
2019-01-14 12:15:00,88.98,89.13,88.98,89.03,14740.0,86.6836,86.8297,86.6836,86.7323,14740.0
2019-01-14 12:20:00,89.01,89.01,88.86,88.88,15698.0,86.7128,86.7128,86.5667,86.5862,15698.0
2019-01-14 12:25:00,88.89,88.94,88.84,88.86,11400.0,86.5959,86.6446,86.5472,86.5667,11400.0
2019-01-14 12:30:00,88.87,88.91,88.63,88.72,20980.0,86.5764,86.6154,86.3426,86.4303,20980.0
2019-01-14 12:35:00,88.72,88.83,88.71,88.83,11851.0,86.4303,86.5374,86.4205,86.5374,11851.0
2019-01-14 12:40:00,88.8,88.88,88.78,88.82,20513.0,86.5082,86.5862,86.4887,86.5277,20513.0
2019-01-14 12:45:00,88.83,88.85,88.58,88.59,14606.0,86.5374,86.5569,86.2939,86.3036,14606.0
2019-01-14 12:50:00,88.59,88.59,88.42,88.47,22747.0,86.3036,86.3036,86.138,86.1867,22747.0
2019-01-14 12:55:00,88.5,88.78,88.5,88.74,31013.0,86.216,86.4887,86.216,86.4498,31013.0
2019-01-14 13:00:00,88.68,88.84,88.62,88.72,35899.0,86.3913,86.5472,86.3329,86.4303,35899.0
2019-01-14 13:05:00,88.71,88.83,88.62,88.67,44197.0,86.4205,86.5374,86.3329,86.3816,44197.0
2019-01-14 13:10:00,88.67,88.76,88.61,88.72,36328.0,86.3816,86.4693,86.3231,86.4303,36328.0
2019-01-14 13:15:00,88.7,88.76,88.56,88.67,44786.0,86.4108,86.4693,86.2744,86.3816,44786.0
2019-01-14 13:20:00,88.67,88.83,88.55,88.7,57046.0,86.3816,86.5374,86.2647,86.4108,57046.0
2019-01-14 13:25:00,88.7,89.04,88.55,88.91,80856.0,86.4108,86.742,86.2647,86.6154,80856.0
2019-01-14 13:30:00,88.93,89.01,88.9,88.91,14943.0,86.6349,86.7128,86.6056,86.6154,14943.0
2019-01-14 13:35:00,88.92,89.05,88.92,89.02,17100.0,86.6251,86.7518,86.6251,86.7225,17100.0
2019-01-14 13:40:00,89.02,89.14,88.98,89.14,7141.0,86.7225,86.8394,86.6836,86.8394,7141.0
2019-01-14 13:45:00,89.14,89.19,89.05,89.11,11429.0,86.8394,86.8882,86.7518,86.8102,11429.0
2019-01-14 13:50:00,89.12,89.16,89.04,89.13,12198.0,86.82,86.8589,86.742,86.8297,12198.0
2019-01-14 13:55:00,89.15,89.17,89.13,89.16,13584.0,86.8492,86.8687,86.8297,86.8589,13584.0
2019-01-14 14:00:00,89.16,89.16,89.02,89.03,17597.0,86.8589,86.8589,86.7225,86.7323,17597.0
2019-01-14 14:05:00,89.02,89.07,88.88,88.9,17315.0,86.7225,86.7713,86.5862,86.6056,17315.0
2019-01-14 14:10:00,88.91,88.95,88.86,88.88,23670.0,86.6154,86.6543,86.5667,86.5862,23670.0
2019-01-14 14:15:00,88.89,88.93,88.81,88.88,20840.0,86.5959,86.6349,86.518,86.5862,20840.0
2019-01-14 14:20:00,88.9,89.03,88.9,89.01,15213.0,86.6056,86.7323,86.6056,86.7128,15213.0
2019-01-14 14:25:00,89.01,89.01,88.95,88.97,11790.0,86.7128,86.7128,86.6543,86.6738,11790.0
2019-01-14 14:30:00,88.96,89.03,88.95,89.02,11949.0,86.6641,86.7323,86.6543,86.7225,11949.0
2019-01-14 14:35:00,89.01,89.04,88.96,89.01,17894.0,86.7128,86.742,86.6641,86.7128,17894.0
2019-01-14 14:40:00,89.01,89.04,88.97,89.0,14321.0,86.7128,86.742,86.6738,86.7031,14321.0
2019-01-14 14:45:00,88.99,89.0,88.79,88.81,25898.0,86.6933,86.7031,86.4985,86.518,25898.0
2019-01-14 14:50:00,88.8,88.84,88.69,88.82,19484.0,86.5082,86.5472,86.4011,86.5277,19484.0
2019-01-14 14:55:00,88.82,88.89,88.81,88.83,13435.0,86.5277,86.5959,86.518,86.5374,13435.0
2019-01-14 15:00:00,88.83,88.93,88.8,88.87,14760.0,86.5374,86.6349,86.5082,86.5764,14760.0
2019-01-14 15:05:00,88.87,88.96,88.87,88.95,14692.0,86.5764,86.6641,86.5764,86.6543,14692.0
2019-01-14 15:10:00,88.95,89.05,88.93,88.93,26943.0,86.6543,86.7518,86.6349,86.6349,26943.0
2019-01-14 15:15:00,88.93,89.01,88.92,88.95,17677.0,86.6349,86.7128,86.6251,86.6543,17677.0
2019-01-14 15:20:00,88.96,89.0,88.95,88.95,15081.0,86.6641,86.7031,86.6543,86.6543,15081.0
2019-01-14 15:25:00,88.95,88.95,88.83,88.83,35652.0,86.6543,86.6543,86.5374,86.5374,35652.0
2019-01-14 15:30:00,88.83,88.91,88.74,88.79,31933.0,86.5374,86.6154,86.4498,86.4985,31933.0
2019-01-14 15:35:00,88.8,88.83,88.75,88.76,32965.0,86.5082,86.5374,86.4595,86.4693,32965.0
2019-01-14 15:40:00,88.77,88.78,88.67,88.69,48140.0,86.479,86.4887,86.3816,86.4011,48140.0
2019-01-14 15:45:00,88.68,88.71,88.61,88.65,51545.0,86.3913,86.4205,86.3231,86.3621,51545.0
2019-01-14 15:50:00,88.65,88.69,88.54,88.55,69199.0,86.3621,86.4011,86.2549,86.2647,69199.0
2019-01-14 15:55:00,88.55,88.77,88.53,88.6,197396.0,86.2647,86.479,86.2452,86.3134,197396.0
2019-01-15 09:30:00,88.96,88.96,88.37,88.68,50544.0,86.6641,86.6641,86.0893,86.3913,50544.0
2019-01-15 09:35:00,88.76,89.55,88.76,89.46,86996.0,86.4693,87.2389,86.4693,87.1512,86996.0
2019-01-15 09:40:00,89.45,89.52,89.06,89.32,29628.0,87.1414,87.2096,86.7615,87.0148,29628.0
2019-01-15 09:45:00,89.32,89.44,89.14,89.26,24193.0,87.0148,87.1317,86.8394,86.9563,24193.0
2019-01-15 09:50:00,89.28,89.4,88.98,89.14,27555.0,86.9758,87.0927,86.6836,86.8394,27555.0
2019-01-15 09:55:00,89.16,89.18,89.01,89.11,25587.0,86.8589,86.8784,86.7128,86.8102,25587.0
2019-01-15 10:00:00,89.13,89.41,89.03,89.09,29320.0,86.8297,87.1025,86.7323,86.7907,29320.0
2019-01-15 10:05:00,89.11,89.11,88.72,88.73,19578.0,86.8102,86.8102,86.4303,86.44,19578.0
2019-01-15 10:10:00,88.67,88.79,88.55,88.58,36219.0,86.3816,86.4985,86.2647,86.2939,36219.0
2019-01-15 10:15:00,88.58,88.81,88.43,88.68,30619.0,86.2939,86.518,86.1478,86.3913,30619.0
2019-01-15 10:20:00,88.68,88.85,88.54,88.83,39387.0,86.3913,86.5569,86.2549,86.5374,39387.0
2019-01-15 10:25:00,88.85,89.2,88.8,88.98,86177.0,86.5569,86.8979,86.5082,86.6836,86177.0
2019-01-15 10:30:00,89.02,89.1,88.81,88.86,19886.0,86.7225,86.8005,86.518,86.5667,19886.0
2019-01-15 10:35:00,88.81,88.83,88.63,88.66,23672.0,86.518,86.5374,86.3426,86.3718,23672.0
2019-01-15 10:40:00,88.65,88.88,88.58,88.82,23984.0,86.3621,86.5862,86.2939,86.5277,23984.0
2019-01-15 10:45:00,88.83,88.94,88.62,88.66,25902.0,86.5374,86.6446,86.3329,86.3718,25902.0
2019-01-15 10:50:00,88.67,88.9,88.64,88.9,21578.0,86.3816,86.6056,86.3523,86.6056,21578.0
2019-01-15 10:55:00,88.91,88.95,88.68,88.76,16162.0,86.6154,86.6543,86.3913,86.4693,16162.0
2019-01-15 11:00:00,88.82,88.96,88.79,88.89,25186.0,86.5277,86.6641,86.4985,86.5959,25186.0
2019-01-15 11:05:00,88.91,88.95,88.79,88.92,21390.0,86.6154,86.6543,86.4985,86.6251,21390.0
2019-01-15 11:10:00,88.92,88.95,88.78,88.92,26489.0,86.6251,86.6543,86.4887,86.6251,26489.0
2019-01-15 11:15:00,88.95,88.96,88.79,88.88,28428.0,86.6543,86.6641,86.4985,86.5862,28428.0
2019-01-15 11:20:00,88.9,88.97,88.81,88.89,23079.0,86.6056,86.6738,86.518,86.5959,23079.0
2019-01-15 11:25:00,88.88,89.03,88.77,89.02,46378.0,86.5862,86.7323,86.479,86.7225,46378.0
2019-01-15 11:30:00,89.01,89.09,88.93,89.0,65602.0,86.7128,86.7907,86.6349,86.7031,65602.0
2019-01-15 11:35:00,89.01,89.11,88.95,88.98,26790.0,86.7128,86.8102,86.6543,86.6836,26790.0
2019-01-15 11:40:00,88.98,89.4,88.96,89.35,51028.0,86.6836,87.0927,86.6641,87.044,51028.0
2019-01-15 11:45:00,89.34,89.36,88.9,89.0,67016.0,87.0343,87.0538,86.6056,86.7031,67016.0
2019-01-15 11:50:00,89.0,89.02,88.84,88.95,16484.0,86.7031,86.7225,86.5472,86.6543,16484.0
2019-01-15 11:55:00,88.92,89.26,88.92,89.2,32154.0,86.6251,86.9563,86.6251,86.8979,32154.0
2019-01-15 12:00:00,89.2,89.3,89.15,89.29,23238.0,86.8979,86.9953,86.8492,86.9856,23238.0
2019-01-15 12:05:00,89.29,89.32,89.18,89.25,18346.0,86.9856,87.0148,86.8784,86.9466,18346.0
2019-01-15 12:10:00,89.26,89.37,89.23,89.3,20241.0,86.9563,87.0635,86.9271,86.9953,20241.0
2019-01-15 12:15:00,89.28,89.32,89.23,89.31,29708.0,86.9758,87.0148,86.9271,87.0051,29708.0
2019-01-15 12:20:00,89.32,89.4,89.29,89.31,26360.0,87.0148,87.0927,86.9856,87.0051,26360.0
2019-01-15 12:25:00,89.31,89.33,89.28,89.3,11848.0,87.0051,87.0245,86.9758,86.9953,11848.0
2019-01-15 12:30:00,89.29,89.33,89.12,89.16,19813.0,86.9856,87.0245,86.82,86.8589,19813.0
2019-01-15 12:35:00,89.16,89.16,89.05,89.09,15389.0,86.8589,86.8589,86.7518,86.7907,15389.0
2019-01-15 12:40:00,89.09,89.14,89.06,89.13,12304.0,86.7907,86.8394,86.7615,86.8297,12304.0
2019-01-15 12:45:00,89.14,89.18,89.09,89.12,13170.0,86.8394,86.8784,86.7907,86.82,13170.0
2019-01-15 12:50:00,89.12,89.12,89.0,89.05,11918.0,86.82,86.82,86.7031,86.7518,11918.0
2019-01-15 12:55:00,89.05,89.08,88.97,89.08,13414.0,86.7518,86.781,86.6738,86.781,13414.0
2019-01-15 13:00:00,89.09,89.26,89.08,89.1,24484.0,86.7907,86.9563,86.781,86.8005,24484.0
2019-01-15 13:05:00,89.09,89.21,89.09,89.14,13944.0,86.7907,86.9076,86.7907,86.8394,13944.0
2019-01-15 13:10:00,89.14,89.15,89.05,89.09,10158.0,86.8394,86.8492,86.7518,86.7907,10158.0
2019-01-15 13:15:00,89.09,89.17,89.07,89.17,9720.0,86.7907,86.8687,86.7713,86.8687,9720.0
2019-01-15 13:20:00,89.17,89.21,89.08,89.11,12976.0,86.8687,86.9076,86.781,86.8102,12976.0
2019-01-15 13:25:00,89.1,89.13,89.06,89.06,9814.0,86.8005,86.8297,86.7615,86.7615,9814.0
2019-01-15 13:30:00,89.05,89.13,89.02,89.04,10135.0,86.7518,86.8297,86.7225,86.742,10135.0
2019-01-15 13:35:00,89.05,89.21,89.05,89.12,13398.0,86.7518,86.9076,86.7518,86.82,13398.0
2019-01-15 13:40:00,89.13,89.18,89.1,89.11,13763.0,86.8297,86.8784,86.8005,86.8102,13763.0
2019-01-15 13:45:00,89.13,89.17,88.99,89.02,37494.0,86.8297,86.8687,86.6933,86.7225,37494.0
2019-01-15 13:50:00,89.0,89.11,89.0,89.02,11176.0,86.7031,86.8102,86.7031,86.7225,11176.0
2019-01-15 13:55:00,89.04,89.18,88.99,89.17,16958.0,86.742,86.8784,86.6933,86.8687,16958.0
2019-01-15 14:00:00,89.17,89.29,89.06,89.06,23922.0,86.8687,86.9856,86.7615,86.7615,23922.0
2019-01-15 14:05:00,89.07,89.16,89.03,89.14,13439.0,86.7713,86.8589,86.7323,86.8394,13439.0
2019-01-15 14:10:00,89.15,89.39,89.15,89.34,17841.0,86.8492,87.083,86.8492,87.0343,17841.0
2019-01-15 14:15:00,89.33,89.33,89.24,89.25,15090.0,87.0245,87.0245,86.9369,86.9466,15090.0
2019-01-15 14:20:00,89.24,89.24,89.11,89.13,17439.0,86.9369,86.9369,86.8102,86.8297,17439.0
2019-01-15 14:25:00,89.13,89.13,88.91,88.93,20660.0,86.8297,86.8297,86.6154,86.6349,20660.0
2019-01-15 14:30:00,88.92,89.1,88.85,89.06,23748.0,86.6251,86.8005,86.5569,86.7615,23748.0
2019-01-15 14:35:00,89.04,89.12,88.93,89.01,21221.0,86.742,86.82,86.6349,86.7128,21221.0
2019-01-15 14:40:00,89.01,89.22,89.01,89.15,17930.0,86.7128,86.9174,86.7128,86.8492,17930.0
2019-01-15 14:45:00,89.14,89.23,89.12,89.17,14718.0,86.8394,86.9271,86.82,86.8687,14718.0
2019-01-15 14:50:00,89.16,89.32,89.15,89.29,16159.0,86.8589,87.0148,86.8492,86.9856,16159.0
2019-01-15 14:55:00,89.29,89.39,89.24,89.38,19991.0,86.9856,87.083,86.9369,87.0732,19991.0
2019-01-15 15:00:00,89.38,89.39,89.29,89.31,16483.0,87.0732,87.083,86.9856,87.0051,16483.0
2019-01-15 15:05:00,89.3,89.41,89.29,89.39,16666.0,86.9953,87.1025,86.9856,87.083,16666.0
2019-01-15 15:10:00,89.39,89.42,89.31,89.34,18990.0,87.083,87.1122,87.0051,87.0343,18990.0
2019-01-15 15:15:00,89.35,89.38,89.32,89.36,12530.0,87.044,87.0732,87.0148,87.0538,12530.0
2019-01-15 15:20:00,89.36,89.36,89.24,89.3,16267.0,87.0538,87.0538,86.9369,86.9953,16267.0
2019-01-15 15:25:00,89.3,89.36,89.24,89.33,23810.0,86.9953,87.0538,86.9369,87.0245,23810.0
2019-01-15 15:30:00,89.31,89.35,89.28,89.32,18312.0,87.0051,87.044,86.9758,87.0148,18312.0
2019-01-15 15:35:00,89.32,89.38,89.3,89.33,23189.0,87.0148,87.0732,86.9953,87.0245,23189.0
2019-01-15 15:40:00,89.31,89.44,89.3,89.44,32693.0,87.0051,87.1317,86.9953,87.1317,32693.0
2019-01-15 15:45:00,89.44,89.58,89.44,89.53,55352.0,87.1317,87.2681,87.1317,87.2194,55352.0
2019-01-15 15:50:00,89.53,89.55,89.41,89.48,54510.0,87.2194,87.2389,87.1025,87.1707,54510.0
2019-01-15 15:55:00,89.48,89.57,89.45,89.49,168931.0,87.1707,87.2583,87.1414,87.1804,168931.0
2019-01-16 09:30:00,88.0,88.3,86.76,86.97,339999.0,85.7289,86.0211,84.5209,84.7254,339999.0
2019-01-16 09:35:00,87.03,87.26,86.8,86.98,177165.0,84.7839,85.008,84.5598,84.7352,177165.0
2019-01-16 09:40:00,87.08,87.14,86.89,86.97,82845.0,84.8326,84.8911,84.6475,84.7254,82845.0
2019-01-16 09:45:00,86.94,87.38,86.7,86.7,140017.0,84.6962,85.1249,84.4624,84.4624,140017.0
2019-01-16 09:50:00,86.69,86.79,86.21,86.53,143024.0,84.4527,84.5501,83.9851,84.2968,143024.0
2019-01-16 09:55:00,86.6,86.73,86.11,86.56,123559.0,84.365,84.4916,83.8876,84.326,123559.0
2019-01-16 10:00:00,86.54,86.95,86.25,86.9,121696.0,84.3065,84.706,84.024,84.6573,121696.0
2019-01-16 10:05:00,86.9,86.9,86.31,86.4,130385.0,84.6573,84.6573,84.0825,84.1702,130385.0
2019-01-16 10:10:00,86.43,86.57,86.16,86.57,100184.0,84.1994,84.3358,83.9364,84.3358,100184.0
2019-01-16 10:15:00,86.58,86.64,86.42,86.48,98059.0,84.3455,84.404,84.1896,84.2481,98059.0
2019-01-16 10:20:00,86.47,86.58,86.22,86.24,88273.0,84.2384,84.3455,83.9948,84.0143,88273.0
2019-01-16 10:25:00,86.24,86.44,85.96,86.43,72310.0,84.0143,84.2091,83.7415,84.1994,72310.0
2019-01-16 10:30:00,86.45,86.51,86.15,86.21,38737.0,84.2189,84.2773,83.9266,83.9851,38737.0
2019-01-16 10:35:00,86.22,87.06,86.18,86.79,126359.0,83.9948,84.8131,83.9558,84.5501,126359.0
2019-01-16 10:40:00,86.79,86.99,86.61,86.94,169912.0,84.5501,84.7449,84.3747,84.6962,169912.0
2019-01-16 10:45:00,86.97,87.28,86.88,87.27,82831.0,84.7254,85.0274,84.6378,85.0177,82831.0
2019-01-16 10:50:00,87.27,87.55,87.21,87.35,161775.0,85.0177,85.2905,84.9593,85.0956,161775.0
2019-01-16 10:55:00,87.34,87.99,87.31,87.84,84378.0,85.0859,85.7191,85.0567,85.573,84378.0
2019-01-16 11:00:00,87.84,87.94,87.61,87.72,46300.0,85.573,85.6704,85.3489,85.4561,46300.0
2019-01-16 11:05:00,87.71,88.02,87.59,88.02,33052.0,85.4463,85.7483,85.3294,85.7483,33052.0
2019-01-16 11:10:00,88.04,88.07,87.8,87.92,27887.0,85.7678,85.7971,85.534,85.6509,27887.0
2019-01-16 11:15:00,87.93,88.03,87.84,88.0,34800.0,85.6607,85.7581,85.573,85.7289,34800.0
2019-01-16 11:20:00,88.0,88.03,87.71,87.8,39013.0,85.7289,85.7581,85.4463,85.534,39013.0
2019-01-16 11:25:00,87.83,88.06,87.83,87.98,46608.0,85.5633,85.7873,85.5633,85.7094,46608.0
2019-01-16 11:30:00,87.98,88.02,87.82,88.0,25166.0,85.7094,85.7483,85.5535,85.7289,25166.0
2019-01-16 11:35:00,88.0,88.07,87.92,88.04,61207.0,85.7289,85.7971,85.6509,85.7678,61207.0
2019-01-16 11:40:00,88.03,88.06,87.91,88.0,34533.0,85.7581,85.7873,85.6412,85.7289,34533.0
2019-01-16 11:45:00,87.97,87.97,87.64,87.64,27108.0,85.6996,85.6996,85.3782,85.3782,27108.0
2019-01-16 11:50:00,87.64,87.7,87.6,87.64,16533.0,85.3782,85.4366,85.3392,85.3782,16533.0
2019-01-16 11:55:00,87.64,87.65,87.48,87.58,27530.0,85.3782,85.3879,85.2223,85.3197,27530.0
2019-01-16 12:00:00,87.56,87.73,87.54,87.64,25414.0,85.3002,85.4658,85.2807,85.3782,25414.0
2019-01-16 12:05:00,87.65,87.7,87.6,87.61,15169.0,85.3879,85.4366,85.3392,85.3489,15169.0
2019-01-16 12:10:00,87.61,87.74,87.61,87.71,28040.0,85.3489,85.4756,85.3489,85.4463,28040.0
2019-01-16 12:15:00,87.72,88.1,87.62,87.97,49366.0,85.4561,85.8263,85.3587,85.6996,49366.0
2019-01-16 12:20:00,87.97,88.04,87.92,88.0,39903.0,85.6996,85.7678,85.6509,85.7289,39903.0
2019-01-16 12:25:00,88.02,88.19,87.89,88.17,30277.0,85.7483,85.914,85.6217,85.8945,30277.0
2019-01-16 12:30:00,88.16,88.27,88.05,88.21,31688.0,85.8847,85.9919,85.7776,85.9334,31688.0
2019-01-16 12:35:00,88.22,88.4,88.14,88.38,23780.0,85.9432,86.1185,85.8653,86.0991,23780.0
2019-01-16 12:40:00,88.38,88.53,88.35,88.43,32946.0,86.0991,86.2452,86.0698,86.1478,32946.0
2019-01-16 12:45:00,88.39,88.42,88.31,88.36,35558.0,86.1088,86.138,86.0309,86.0796,35558.0
2019-01-16 12:50:00,88.41,88.54,88.28,88.29,33328.0,86.1283,86.2549,86.0016,86.0114,33328.0
2019-01-16 12:55:00,88.26,88.36,88.19,88.23,24505.0,85.9822,86.0796,85.914,85.9529,24505.0
2019-01-16 13:00:00,88.23,88.24,88.01,88.04,17797.0,85.9529,85.9627,85.7386,85.7678,17797.0
2019-01-16 13:05:00,88.03,88.09,87.95,88.09,15079.0,85.7581,85.8165,85.6802,85.8165,15079.0
2019-01-16 13:10:00,88.1,88.61,87.92,88.11,120236.0,85.8263,86.3231,85.6509,85.836,120236.0
2019-01-16 13:15:00,88.12,88.74,88.11,88.58,75070.0,85.8458,86.4498,85.836,86.2939,75070.0
2019-01-16 13:20:00,88.58,88.82,88.53,88.6,59270.0,86.2939,86.5277,86.2452,86.3134,59270.0
2019-01-16 13:25:00,88.6,89.16,88.58,88.96,127013.0,86.3134,86.8589,86.2939,86.6641,127013.0
2019-01-16 13:30:00,88.93,89.11,88.64,88.84,35875.0,86.6349,86.8102,86.3523,86.5472,35875.0
2019-01-16 13:35:00,88.83,89.16,88.8,89.1,141213.0,86.5374,86.8589,86.5082,86.8005,141213.0
2019-01-16 13:40:00,89.08,89.17,88.8,89.1,62418.0,86.781,86.8687,86.5082,86.8005,62418.0
2019-01-16 13:45:00,89.11,89.15,88.83,88.97,29332.0,86.8102,86.8492,86.5374,86.6738,29332.0
2019-01-16 13:50:00,88.96,89.05,88.88,89.03,41080.0,86.6641,86.7518,86.5862,86.7323,41080.0
2019-01-16 13:55:00,89.03,89.14,88.98,89.11,77338.0,86.7323,86.8394,86.6836,86.8102,77338.0
2019-01-16 14:00:00,89.07,89.15,88.99,89.04,32514.0,86.7713,86.8492,86.6933,86.742,32514.0
2019-01-16 14:05:00,89.05,89.42,89.03,89.22,122201.0,86.7518,87.1122,86.7323,86.9174,122201.0
2019-01-16 14:10:00,89.22,89.31,89.11,89.22,39807.0,86.9174,87.0051,86.8102,86.9174,39807.0
2019-01-16 14:15:00,89.23,89.38,89.16,89.38,31866.0,86.9271,87.0732,86.8589,87.0732,31866.0
2019-01-16 14:20:00,89.37,89.62,89.3,89.52,154738.0,87.0635,87.3071,86.9953,87.2096,154738.0
2019-01-16 14:25:00,89.54,89.75,89.47,89.75,43847.0,87.2291,87.4337,87.1609,87.4337,43847.0
2019-01-16 14:30:00,89.77,89.96,89.68,89.92,66718.0,87.4532,87.6383,87.3655,87.5993,66718.0
2019-01-16 14:35:00,89.9,89.94,89.73,89.84,52813.0,87.5798,87.6188,87.4142,87.5214,52813.0
2019-01-16 14:40:00,89.84,89.95,89.74,89.88,33842.0,87.5214,87.6285,87.424,87.5603,33842.0
2019-01-16 14:45:00,89.87,90.09,89.85,89.95,69938.0,87.5506,87.7649,87.5311,87.6285,69938.0
2019-01-16 14:50:00,89.94,89.97,89.82,89.85,35345.0,87.6188,87.648,87.5019,87.5311,35345.0
2019-01-16 14:55:00,89.87,89.97,89.73,89.78,36955.0,87.5506,87.648,87.4142,87.4629,36955.0
2019-01-16 15:00:00,89.79,89.97,89.73,89.97,29353.0,87.4727,87.648,87.4142,87.648,29353.0
2019-01-16 15:05:00,89.95,89.97,89.81,89.83,32980.0,87.6285,87.648,87.4922,87.5116,32980.0
2019-01-16 15:10:00,89.83,89.91,89.79,89.8,23596.0,87.5116,87.5896,87.4727,87.4824,23596.0
2019-01-16 15:15:00,89.81,89.86,89.77,89.86,27469.0,87.4922,87.5409,87.4532,87.5409,27469.0
2019-01-16 15:20:00,89.86,89.99,89.85,89.97,35537.0,87.5409,87.6675,87.5311,87.648,35537.0
2019-01-16 15:25:00,89.97,89.99,89.86,89.92,43407.0,87.648,87.6675,87.5409,87.5993,43407.0
2019-01-16 15:30:00,89.93,90.0,89.82,89.88,69297.0,87.6091,87.6772,87.5019,87.5603,69297.0
2019-01-16 15:35:00,89.87,89.9,89.81,89.86,54906.0,87.5506,87.5798,87.4922,87.5409,54906.0
2019-01-16 15:40:00,89.86,89.86,89.74,89.81,70874.0,87.5409,87.5409,87.424,87.4922,70874.0
2019-01-16 15:45:00,89.81,90.0,89.76,89.97,121562.0,87.4922,87.6772,87.4434,87.648,121562.0
2019-01-16 15:50:00,89.96,90.0,89.88,90.0,114314.0,87.6383,87.6772,87.5603,87.6772,114314.0
2019-01-16 15:55:00,90.0,90.06,89.86,89.92,248580.0,87.6772,87.7357,87.5409,87.5993,248580.0
2019-01-17 09:30:00,87.95,89.03,87.82,88.36,196168.0,85.6802,86.7323,85.5535,86.0796,196168.0
2019-01-17 09:35:00,88.34,88.77,87.65,88.3,191092.0,86.0601,86.479,85.3879,86.0211,191092.0
2019-01-17 09:40:00,88.25,88.6,87.81,88.36,97784.0,85.9724,86.3134,85.5438,86.0796,97784.0
2019-01-17 09:45:00,88.38,88.56,88.27,88.33,39827.0,86.0991,86.2744,85.9919,86.0503,39827.0
2019-01-17 09:50:00,88.33,88.52,88.12,88.37,33165.0,86.0503,86.2354,85.8458,86.0893,33165.0
2019-01-17 09:55:00,88.39,88.65,88.29,88.54,23299.0,86.1088,86.3621,86.0114,86.2549,23299.0
2019-01-17 10:00:00,88.56,88.6,88.17,88.24,46574.0,86.2744,86.3134,85.8945,85.9627,46574.0
2019-01-17 10:05:00,88.28,88.39,88.17,88.24,25298.0,86.0016,86.1088,85.8945,85.9627,25298.0
2019-01-17 10:10:00,88.23,88.7,88.18,88.61,38329.0,85.9529,86.4108,85.9042,86.3231,38329.0
2019-01-17 10:15:00,88.62,88.64,88.15,88.21,35831.0,86.3329,86.3523,85.875,85.9334,35831.0
2019-01-17 10:20:00,88.2,88.45,88.17,88.19,32850.0,85.9237,86.1673,85.8945,85.914,32850.0
2019-01-17 10:25:00,88.18,88.24,87.96,87.98,62961.0,85.9042,85.9627,85.6899,85.7094,62961.0
2019-01-17 10:30:00,87.96,88.36,87.95,88.26,49400.0,85.6899,86.0796,85.6802,85.9822,49400.0
2019-01-17 10:35:00,88.28,88.4,88.14,88.14,25546.0,86.0016,86.1185,85.8653,85.8653,25546.0
2019-01-17 10:40:00,88.16,88.3,88.11,88.24,23282.0,85.8847,86.0211,85.836,85.9627,23282.0
2019-01-17 10:45:00,88.24,88.25,88.05,88.14,21025.0,85.9627,85.9724,85.7776,85.8653,21025.0
2019-01-17 10:50:00,88.16,88.2,88.07,88.09,21747.0,85.8847,85.9237,85.7971,85.8165,21747.0
2019-01-17 10:55:00,88.06,88.34,88.06,88.27,27647.0,85.7873,86.0601,85.7873,85.9919,27647.0
2019-01-17 11:00:00,88.31,88.37,88.17,88.19,23226.0,86.0309,86.0893,85.8945,85.914,23226.0
2019-01-17 11:05:00,88.18,88.32,88.18,88.32,29905.0,85.9042,86.0406,85.9042,86.0406,29905.0
2019-01-17 11:10:00,88.32,88.36,88.24,88.29,20173.0,86.0406,86.0796,85.9627,86.0114,20173.0
2019-01-17 11:15:00,88.29,88.35,88.09,88.1,25316.0,86.0114,86.0698,85.8165,85.8263,25316.0
2019-01-17 11:20:00,88.1,88.17,88.01,88.06,30907.0,85.8263,85.8945,85.7386,85.7873,30907.0
2019-01-17 11:25:00,88.04,88.14,88.03,88.08,33547.0,85.7678,85.8653,85.7581,85.8068,33547.0
2019-01-17 11:30:00,88.05,88.05,87.83,87.97,57153.0,85.7776,85.7776,85.5633,85.6996,57153.0
2019-01-17 11:35:00,88.0,88.09,87.89,87.99,46571.0,85.7289,85.8165,85.6217,85.7191,46571.0
2019-01-17 11:40:00,87.99,88.09,87.98,88.0,25416.0,85.7191,85.8165,85.7094,85.7289,25416.0
2019-01-17 11:45:00,88.01,88.09,87.94,88.05,33845.0,85.7386,85.8165,85.6704,85.7776,33845.0
2019-01-17 11:50:00,88.04,88.22,87.95,88.21,31055.0,85.7678,85.9432,85.6802,85.9334,31055.0
2019-01-17 11:55:00,88.2,88.31,88.12,88.14,23062.0,85.9237,86.0309,85.8458,85.8653,23062.0
2019-01-17 12:00:00,88.13,88.34,88.09,88.21,30456.0,85.8555,86.0601,85.8165,85.9334,30456.0
2019-01-17 12:05:00,88.22,88.22,88.1,88.13,17885.0,85.9432,85.9432,85.8263,85.8555,17885.0
2019-01-17 12:10:00,88.12,88.3,88.11,88.22,14463.0,85.8458,86.0211,85.836,85.9432,14463.0
2019-01-17 12:15:00,88.23,88.25,88.13,88.15,11642.0,85.9529,85.9724,85.8555,85.875,11642.0
2019-01-17 12:20:00,88.16,88.25,88.13,88.16,25094.0,85.8847,85.9724,85.8555,85.8847,25094.0
2019-01-17 12:25:00,88.16,88.19,88.07,88.11,34877.0,85.8847,85.914,85.7971,85.836,34877.0
2019-01-17 12:30:00,88.12,88.2,88.12,88.19,20654.0,85.8458,85.9237,85.8458,85.914,20654.0
2019-01-17 12:35:00,88.18,88.26,88.16,88.19,17433.0,85.9042,85.9822,85.8847,85.914,17433.0
2019-01-17 12:40:00,88.21,88.24,88.04,88.08,19818.0,85.9334,85.9627,85.7678,85.8068,19818.0
2019-01-17 12:45:00,88.07,88.16,88.07,88.11,13059.0,85.7971,85.8847,85.7971,85.836,13059.0
2019-01-17 12:50:00,88.1,88.1,87.95,88.04,23563.0,85.8263,85.8263,85.6802,85.7678,23563.0
2019-01-17 12:55:00,88.04,88.06,87.91,87.95,16760.0,85.7678,85.7873,85.6412,85.6802,16760.0
2019-01-17 13:00:00,87.97,88.01,87.86,87.86,17051.0,85.6996,85.7386,85.5925,85.5925,17051.0
2019-01-17 13:05:00,87.87,88.18,87.81,88.16,58736.0,85.6022,85.9042,85.5438,85.8847,58736.0
2019-01-17 13:10:00,88.16,88.16,88.05,88.05,20520.0,85.8847,85.8847,85.7776,85.7776,20520.0
2019-01-17 13:15:00,88.06,88.13,88.04,88.09,16333.0,85.7873,85.8555,85.7678,85.8165,16333.0
2019-01-17 13:20:00,88.1,88.19,88.07,88.19,50856.0,85.8263,85.914,85.7971,85.914,50856.0
2019-01-17 13:25:00,88.2,88.31,88.19,88.21,33657.0,85.9237,86.0309,85.914,85.9334,33657.0
2019-01-17 13:30:00,88.22,88.37,88.21,88.3,133582.0,85.9432,86.0893,85.9334,86.0211,133582.0
2019-01-17 13:35:00,88.3,88.48,88.3,88.47,26833.0,86.0211,86.1965,86.0211,86.1867,26833.0
2019-01-17 13:40:00,88.49,88.73,88.49,88.67,25750.0,86.2062,86.44,86.2062,86.3816,25750.0
2019-01-17 13:45:00,88.67,88.68,88.59,88.62,19117.0,86.3816,86.3913,86.3036,86.3329,19117.0
2019-01-17 13:50:00,88.62,88.65,88.51,88.53,19677.0,86.3329,86.3621,86.2257,86.2452,19677.0
2019-01-17 13:55:00,88.53,88.59,88.51,88.53,18134.0,86.2452,86.3036,86.2257,86.2452,18134.0
2019-01-17 14:00:00,88.51,88.56,88.45,88.48,37220.0,86.2257,86.2744,86.1673,86.1965,37220.0
2019-01-17 14:05:00,88.49,88.67,88.49,88.67,19669.0,86.2062,86.3816,86.2062,86.3816,19669.0
2019-01-17 14:10:00,88.68,88.79,88.65,88.65,29830.0,86.3913,86.4985,86.3621,86.3621,29830.0
2019-01-17 14:15:00,88.67,88.87,88.67,88.79,98402.0,86.3816,86.5764,86.3816,86.4985,98402.0
2019-01-17 14:20:00,88.78,88.83,88.71,88.72,37787.0,86.4887,86.5374,86.4205,86.4303,37787.0
2019-01-17 14:25:00,88.73,88.82,88.72,88.76,29516.0,86.44,86.5277,86.4303,86.4693,29516.0
2019-01-17 14:30:00,88.76,89.06,88.75,89.0,115276.0,86.4693,86.7615,86.4595,86.7031,115276.0
2019-01-17 14:35:00,89.01,89.29,88.94,89.24,35991.0,86.7128,86.9856,86.6446,86.9369,35991.0
2019-01-17 14:40:00,89.24,89.52,89.24,89.5,37024.0,86.9369,87.2096,86.9369,87.1902,37024.0
2019-01-17 14:45:00,89.51,89.85,89.51,89.72,53368.0,87.1999,87.5311,87.1999,87.4045,53368.0
2019-01-17 14:50:00,89.72,89.76,89.31,89.31,39439.0,87.4045,87.4434,87.0051,87.0051,39439.0
2019-01-17 14:55:00,89.34,89.42,89.05,89.18,42682.0,87.0343,87.1122,86.7518,86.8784,42682.0
2019-01-17 15:00:00,89.19,89.2,88.86,88.95,37153.0,86.8882,86.8979,86.5667,86.6543,37153.0
2019-01-17 15:05:00,88.94,89.14,88.87,89.09,30133.0,86.6446,86.8394,86.5764,86.7907,30133.0
2019-01-17 15:10:00,89.1,89.12,88.9,88.98,28273.0,86.8005,86.82,86.6056,86.6836,28273.0
2019-01-17 15:15:00,88.97,88.97,88.82,88.94,20311.0,86.6738,86.6738,86.5277,86.6446,20311.0
2019-01-17 15:20:00,88.93,89.01,88.9,88.98,22542.0,86.6349,86.7128,86.6056,86.6836,22542.0
2019-01-17 15:25:00,88.97,89.08,88.82,89.08,31503.0,86.6738,86.781,86.5277,86.781,31503.0
2019-01-17 15:30:00,89.07,89.26,89.03,89.18,34287.0,86.7713,86.9563,86.7323,86.8784,34287.0
2019-01-17 15:35:00,89.17,89.21,89.11,89.16,32254.0,86.8687,86.9076,86.8102,86.8589,32254.0
2019-01-17 15:40:00,89.17,89.22,89.04,89.1,60551.0,86.8687,86.9174,86.742,86.8005,60551.0
2019-01-17 15:45:00,89.11,89.25,89.11,89.23,62684.0,86.8102,86.9466,86.8102,86.9271,62684.0
2019-01-17 15:50:00,89.23,89.31,89.14,89.31,102283.0,86.9271,87.0051,86.8394,87.0051,102283.0
2019-01-17 15:55:00,89.31,89.42,89.3,89.31,183515.0,87.0051,87.1122,86.9953,87.0051,183515.0
2019-01-18 09:30:00,90.31,91.1,90.23,90.73,283714.0,87.9792,88.7489,87.9013,88.3884,283714.0
2019-01-18 09:35:00,90.73,91.12,90.55,90.64,103843.0,88.3884,88.7683,88.2131,88.3007,103843.0
2019-01-18 09:40:00,90.58,91.0,90.51,90.61,65546.0,88.2423,88.6514,88.1741,88.2715,65546.0
2019-01-18 09:45:00,90.64,91.62,90.64,91.38,86232.0,88.3007,89.2554,88.3007,89.0216,86232.0
2019-01-18 09:50:00,91.4,92.21,91.4,91.93,147384.0,89.0411,89.8302,89.0411,89.5574,147384.0
2019-01-18 09:55:00,91.88,92.03,91.55,91.98,36634.0,89.5087,89.6549,89.1872,89.6061,36634.0
2019-01-18 10:00:00,92.03,92.03,90.98,91.2,79824.0,89.6549,89.6549,88.632,88.8463,79824.0
2019-01-18 10:05:00,91.2,91.49,91.08,91.43,42562.0,88.8463,89.1288,88.7294,89.0703,42562.0
2019-01-18 10:10:00,91.45,91.77,91.43,91.52,39872.0,89.0898,89.4016,89.0703,89.158,39872.0
2019-01-18 10:15:00,91.53,91.98,91.43,91.89,42200.0,89.1678,89.6061,89.0703,89.5185,42200.0
2019-01-18 10:20:00,91.83,91.92,91.63,91.8,19195.0,89.46,89.5477,89.2652,89.4308,19195.0
2019-01-18 10:25:00,91.79,91.85,91.58,91.7,40138.0,89.4211,89.4795,89.2165,89.3334,40138.0
2019-01-18 10:30:00,91.71,92.0,91.65,91.9,103072.0,89.3431,89.6256,89.2847,89.5282,103072.0
2019-01-18 10:35:00,91.9,92.03,91.84,91.99,59599.0,89.5282,89.6549,89.4698,89.6159,59599.0
2019-01-18 10:40:00,92.0,92.43,91.92,92.4,80957.0,89.6256,90.0445,89.5477,90.0153,80957.0
2019-01-18 10:45:00,92.35,92.55,92.19,92.47,60931.0,89.9666,90.1614,89.8107,90.0835,60931.0
2019-01-18 10:50:00,92.46,92.9,92.36,92.89,121155.0,90.0738,90.5024,89.9763,90.4927,121155.0
2019-01-18 10:55:00,92.9,92.9,92.55,92.66,51102.0,90.5024,90.5024,90.1614,90.2686,51102.0
2019-01-18 11:00:00,92.66,92.69,92.46,92.61,37986.0,90.2686,90.2978,90.0738,90.2199,37986.0
2019-01-18 11:05:00,92.61,92.72,92.42,92.61,22883.0,90.2199,90.327,90.0348,90.2199,22883.0
2019-01-18 11:10:00,92.63,92.68,92.5,92.67,36189.0,90.2394,90.2881,90.1127,90.2783,36189.0
2019-01-18 11:15:00,92.66,92.8,92.42,92.58,255583.0,90.2686,90.405,90.0348,90.1907,255583.0
2019-01-18 11:20:00,92.59,92.75,92.54,92.73,24382.0,90.2004,90.3563,90.1517,90.3368,24382.0
2019-01-18 11:25:00,92.71,92.9,92.68,92.87,57087.0,90.3173,90.5024,90.2881,90.4732,57087.0
2019-01-18 11:30:00,92.85,92.88,92.6,92.75,55187.0,90.4537,90.4829,90.2101,90.3563,55187.0
2019-01-18 11:35:00,92.75,93.01,92.72,92.99,36074.0,90.3563,90.6096,90.327,90.5901,36074.0
2019-01-18 11:40:00,92.98,93.16,92.98,93.1,30490.0,90.5803,90.7557,90.5803,90.6972,30490.0
2019-01-18 11:45:00,93.1,93.15,92.91,92.96,34986.0,90.6972,90.746,90.5121,90.5609,34986.0
2019-01-18 11:50:00,92.96,92.97,92.8,92.89,33110.0,90.5609,90.5706,90.405,90.4927,33110.0
2019-01-18 11:55:00,92.89,92.89,92.61,92.64,25608.0,90.4927,90.4927,90.2199,90.2491,25608.0
2019-01-18 12:00:00,92.67,92.85,92.6,92.6,17882.0,90.2783,90.4537,90.2101,90.2101,17882.0
2019-01-18 12:05:00,92.61,92.66,92.5,92.57,22347.0,90.2199,90.2686,90.1127,90.1809,22347.0
2019-01-18 12:10:00,92.56,92.71,92.55,92.68,25641.0,90.1712,90.3173,90.1614,90.2881,25641.0
2019-01-18 12:15:00,92.68,92.76,92.47,92.52,23978.0,90.2881,90.366,90.0835,90.1322,23978.0
2019-01-18 12:20:00,92.53,92.77,92.49,92.75,33653.0,90.142,90.3758,90.103,90.3563,33653.0
2019-01-18 12:25:00,92.73,92.76,92.35,92.46,24082.0,90.3368,90.366,89.9666,90.0738,24082.0
2019-01-18 12:30:00,92.47,92.5,92.35,92.42,29162.0,90.0835,90.1127,89.9666,90.0348,29162.0
2019-01-18 12:35:00,92.42,92.47,92.28,92.3,24626.0,90.0348,90.0835,89.8984,89.9179,24626.0
2019-01-18 12:40:00,92.31,92.68,92.31,92.67,31923.0,89.9276,90.2881,89.9276,90.2783,31923.0
2019-01-18 12:45:00,92.66,92.68,92.26,92.27,28827.0,90.2686,90.2881,89.8789,89.8887,28827.0
2019-01-18 12:50:00,92.25,92.48,92.23,92.42,27707.0,89.8692,90.0932,89.8497,90.0348,27707.0
2019-01-18 12:55:00,92.42,92.54,92.39,92.54,19565.0,90.0348,90.1517,90.0056,90.1517,19565.0
2019-01-18 13:00:00,92.56,92.73,92.56,92.67,30304.0,90.1712,90.3368,90.1712,90.2783,30304.0
2019-01-18 13:05:00,92.67,92.71,92.59,92.61,17266.0,90.2783,90.3173,90.2004,90.2199,17266.0
2019-01-18 13:10:00,92.61,92.65,92.52,92.65,17844.0,90.2199,90.2589,90.1322,90.2589,17844.0
2019-01-18 13:15:00,92.63,92.73,92.51,92.7,26126.0,90.2394,90.3368,90.1225,90.3076,26126.0
2019-01-18 13:20:00,92.7,92.7,92.58,92.66,10926.0,90.3076,90.3076,90.1907,90.2686,10926.0
2019-01-18 13:25:00,92.67,92.7,92.46,92.53,21936.0,90.2783,90.3076,90.0738,90.142,21936.0
2019-01-18 13:30:00,92.55,92.68,92.53,92.62,30502.0,90.1614,90.2881,90.142,90.2296,30502.0
2019-01-18 13:35:00,92.62,92.64,92.4,92.44,16932.0,90.2296,90.2491,90.0153,90.0543,16932.0
2019-01-18 13:40:00,92.43,92.58,92.4,92.56,23218.0,90.0445,90.1907,90.0153,90.1712,23218.0
2019-01-18 13:45:00,92.54,92.76,92.49,92.72,25884.0,90.1517,90.366,90.103,90.327,25884.0
2019-01-18 13:50:00,92.73,92.82,92.67,92.73,14812.0,90.3368,90.4245,90.2783,90.3368,14812.0
2019-01-18 13:55:00,92.73,92.98,92.73,92.98,34721.0,90.3368,90.5803,90.3368,90.5803,34721.0
2019-01-18 14:00:00,92.99,93.06,92.84,92.86,33580.0,90.5901,90.6583,90.444,90.4634,33580.0
2019-01-18 14:05:00,92.85,92.85,92.69,92.71,20319.0,90.4537,90.4537,90.2978,90.3173,20319.0
2019-01-18 14:10:00,92.69,92.74,92.64,92.66,17269.0,90.2978,90.3465,90.2491,90.2686,17269.0
2019-01-18 14:15:00,92.66,92.74,92.54,92.55,17534.0,90.2686,90.3465,90.1517,90.1614,17534.0
2019-01-18 14:20:00,92.56,92.62,92.5,92.52,27503.0,90.1712,90.2296,90.1127,90.1322,27503.0
2019-01-18 14:25:00,92.49,92.49,92.33,92.36,19000.0,90.103,90.103,89.9471,89.9763,19000.0
2019-01-18 14:30:00,92.32,92.43,92.14,92.14,22929.0,89.9374,90.0445,89.762,89.762,22929.0
2019-01-18 14:35:00,92.12,92.14,91.97,92.07,45543.0,89.7425,89.762,89.5964,89.6938,45543.0
2019-01-18 14:40:00,92.08,92.21,92.08,92.17,20667.0,89.7036,89.8302,89.7036,89.7912,20667.0
2019-01-18 14:45:00,92.15,92.32,92.15,92.21,17616.0,89.7718,89.9374,89.7718,89.8302,17616.0
2019-01-18 14:50:00,92.22,92.37,92.21,92.31,22742.0,89.84,89.9861,89.8302,89.9276,22742.0
2019-01-18 14:55:00,92.31,92.39,92.3,92.37,22460.0,89.9276,90.0056,89.9179,89.9861,22460.0
2019-01-18 15:00:00,92.37,92.38,92.22,92.31,23342.0,89.9861,89.9958,89.84,89.9276,23342.0
2019-01-18 15:05:00,92.32,92.43,92.23,92.34,35551.0,89.9374,90.0445,89.8497,89.9569,35551.0
2019-01-18 15:10:00,92.35,92.43,92.3,92.4,34472.0,89.9666,90.0445,89.9179,90.0153,34472.0
2019-01-18 15:15:00,92.4,92.45,92.39,92.44,24743.0,90.0153,90.064,90.0056,90.0543,24743.0
2019-01-18 15:20:00,92.45,92.48,92.34,92.34,28079.0,90.064,90.0932,89.9569,89.9569,28079.0
2019-01-18 15:25:00,92.33,92.36,92.22,92.26,35671.0,89.9471,89.9763,89.84,89.8789,35671.0
2019-01-18 15:30:00,92.25,92.37,92.25,92.36,35990.0,89.8692,89.9861,89.8692,89.9763,35990.0
2019-01-18 15:35:00,92.36,92.45,92.35,92.44,43404.0,89.9763,90.064,89.9666,90.0543,43404.0
2019-01-18 15:40:00,92.44,92.56,92.44,92.56,67862.0,90.0543,90.1712,90.0543,90.1712,67862.0
2019-01-18 15:45:00,92.56,92.65,92.47,92.55,132817.0,90.1712,90.2589,90.0835,90.1614,132817.0
2019-01-18 15:50:00,92.54,92.58,92.43,92.55,143062.0,90.1517,90.1907,90.0445,90.1614,143062.0
2019-01-18 15:55:00,92.56,92.58,92.37,92.52,329028.0,90.1712,90.1907,89.9861,90.1322,329028.0
2019-01-22 09:30:00,91.68,91.99,90.01,90.32,140793.0,89.3139,89.6159,87.687,87.989,140793.0
2019-01-22 09:35:00,90.4,91.07,90.12,91.0,59179.0,88.0669,88.7196,87.7942,88.6514,59179.0
2019-01-22 09:40:00,91.01,91.02,90.46,90.59,73040.0,88.6612,88.6709,88.1254,88.252,73040.0
2019-01-22 09:45:00,90.55,90.66,90.41,90.55,37502.0,88.2131,88.3202,88.0767,88.2131,37502.0
2019-01-22 09:50:00,90.48,90.56,90.37,90.54,33631.0,88.1449,88.2228,88.0377,88.2033,33631.0
2019-01-22 09:55:00,90.56,90.69,90.42,90.51,32228.0,88.2228,88.3494,88.0864,88.1741,32228.0
2019-01-22 10:00:00,90.48,90.95,90.39,90.91,59912.0,88.1449,88.6027,88.0572,88.5638,59912.0
2019-01-22 10:05:00,90.9,91.15,90.8,91.13,30771.0,88.554,88.7976,88.4566,88.7781,30771.0
2019-01-22 10:10:00,91.12,91.35,91.08,91.08,31352.0,88.7683,88.9924,88.7294,88.7294,31352.0
2019-01-22 10:15:00,91.06,91.34,91.02,91.17,25894.0,88.7099,88.9827,88.6709,88.8171,25894.0
2019-01-22 10:20:00,91.15,91.45,91.15,91.33,14741.0,88.7976,89.0898,88.7976,88.9729,14741.0
2019-01-22 10:25:00,91.37,91.48,91.29,91.29,28722.0,89.0119,89.1191,88.934,88.934,28722.0
2019-01-22 10:30:00,91.31,91.32,91.16,91.19,7037.0,88.9534,88.9632,88.8073,88.8365,7037.0
2019-01-22 10:35:00,91.15,91.21,90.99,91.01,18307.0,88.7976,88.856,88.6417,88.6612,18307.0
2019-01-22 10:40:00,90.99,91.13,90.92,91.02,31103.0,88.6417,88.7781,88.5735,88.6709,31103.0
2019-01-22 10:45:00,91.03,91.03,90.91,90.97,36351.0,88.6807,88.6807,88.5638,88.6222,36351.0
2019-01-22 10:50:00,90.96,91.08,90.86,90.86,54767.0,88.6125,88.7294,88.5151,88.5151,54767.0
2019-01-22 10:55:00,90.9,91.06,90.88,90.91,10496.0,88.554,88.7099,88.5345,88.5638,10496.0
2019-01-22 11:00:00,90.92,91.16,90.88,91.16,82493.0,88.5735,88.8073,88.5345,88.8073,82493.0
2019-01-22 11:05:00,91.15,91.4,91.1,91.1,21352.0,88.7976,89.0411,88.7489,88.7489,21352.0
2019-01-22 11:10:00,91.11,91.21,90.99,91.13,20329.0,88.7586,88.856,88.6417,88.7781,20329.0
2019-01-22 11:15:00,91.13,91.28,91.13,91.24,14438.0,88.7781,88.9242,88.7781,88.8852,14438.0
2019-01-22 11:20:00,91.22,91.26,91.07,91.16,14872.0,88.8658,88.9047,88.7196,88.8073,14872.0
2019-01-22 11:25:00,91.17,91.21,91.03,91.04,20763.0,88.8171,88.856,88.6807,88.6904,20763.0
2019-01-22 11:30:00,91.05,91.16,91.05,91.05,10610.0,88.7001,88.8073,88.7001,88.7001,10610.0
2019-01-22 11:35:00,91.09,91.17,90.99,91.07,9693.0,88.7391,88.8171,88.6417,88.7196,9693.0
2019-01-22 11:40:00,91.07,91.07,90.79,90.79,32826.0,88.7196,88.7196,88.4469,88.4469,32826.0
2019-01-22 11:45:00,90.78,90.85,90.56,90.61,33058.0,88.4371,88.5053,88.2228,88.2715,33058.0
2019-01-22 11:50:00,90.59,90.85,90.55,90.82,51780.0,88.252,88.5053,88.2131,88.4761,51780.0
2019-01-22 11:55:00,90.81,90.86,90.67,90.79,31792.0,88.4663,88.5151,88.33,88.4469,31792.0
2019-01-22 12:00:00,90.81,90.88,90.67,90.8,30464.0,88.4663,88.5345,88.33,88.4566,30464.0
2019-01-22 12:05:00,90.78,90.84,90.66,90.73,19118.0,88.4371,88.4956,88.3202,88.3884,19118.0
2019-01-22 12:10:00,90.7,90.82,90.67,90.77,17024.0,88.3592,88.4761,88.33,88.4274,17024.0
2019-01-22 12:15:00,90.74,90.91,90.74,90.88,9780.0,88.3982,88.5638,88.3982,88.5345,9780.0
2019-01-22 12:20:00,90.88,90.91,90.69,90.71,15605.0,88.5345,88.5638,88.3494,88.3689,15605.0
2019-01-22 12:25:00,90.72,90.79,90.64,90.7,17744.0,88.3787,88.4469,88.3007,88.3592,17744.0
2019-01-22 12:30:00,90.68,90.72,90.61,90.65,7822.0,88.3397,88.3787,88.2715,88.3105,7822.0
2019-01-22 12:35:00,90.65,90.71,90.61,90.64,9191.0,88.3105,88.3689,88.2715,88.3007,9191.0
2019-01-22 12:40:00,90.63,90.79,90.61,90.77,10238.0,88.291,88.4469,88.2715,88.4274,10238.0
2019-01-22 12:45:00,90.78,90.97,90.74,90.93,47218.0,88.4371,88.6222,88.3982,88.5832,47218.0
2019-01-22 12:50:00,90.96,90.97,90.83,90.95,12091.0,88.6125,88.6222,88.4858,88.6027,12091.0
2019-01-22 12:55:00,90.94,91.07,90.92,91.02,25545.0,88.593,88.7196,88.5735,88.6709,25545.0
2019-01-22 13:00:00,91.0,91.04,90.78,90.79,10648.0,88.6514,88.6904,88.4371,88.4469,10648.0
2019-01-22 13:05:00,90.81,90.87,90.66,90.76,16570.0,88.4663,88.5248,88.3202,88.4176,16570.0
2019-01-22 13:10:00,90.75,90.78,90.63,90.74,19406.0,88.4079,88.4371,88.291,88.3982,19406.0
2019-01-22 13:15:00,90.73,90.82,90.65,90.67,10125.0,88.3884,88.4761,88.3105,88.33,10125.0
2019-01-22 13:20:00,90.64,90.71,90.55,90.63,53561.0,88.3007,88.3689,88.2131,88.291,53561.0
2019-01-22 13:25:00,90.63,90.91,90.62,90.9,19752.0,88.291,88.5638,88.2812,88.554,19752.0
2019-01-22 13:30:00,90.85,91.06,90.77,91.01,32590.0,88.5053,88.7099,88.4274,88.6612,32590.0
2019-01-22 13:35:00,91.03,91.35,91.01,91.31,37933.0,88.6807,88.9924,88.6612,88.9534,37933.0
2019-01-22 13:40:00,91.32,91.35,91.18,91.19,11158.0,88.9632,88.9924,88.8268,88.8365,11158.0
2019-01-22 13:45:00,91.18,91.47,91.18,91.27,29635.0,88.8268,89.1093,88.8268,88.9145,29635.0
2019-01-22 13:50:00,91.26,91.27,91.12,91.23,15672.0,88.9047,88.9145,88.7683,88.8755,15672.0
2019-01-22 13:55:00,91.25,91.41,91.24,91.26,74122.0,88.895,89.0509,88.8852,88.9047,74122.0
2019-01-22 14:00:00,91.26,91.28,91.1,91.17,34705.0,88.9047,88.9242,88.7489,88.8171,34705.0
2019-01-22 14:05:00,91.18,91.23,91.02,91.02,17543.0,88.8268,88.8755,88.6709,88.6709,17543.0
2019-01-22 14:10:00,91.02,91.12,90.97,91.08,11278.0,88.6709,88.7683,88.6222,88.7294,11278.0
2019-01-22 14:15:00,91.08,91.16,91.03,91.05,10205.0,88.7294,88.8073,88.6807,88.7001,10205.0
2019-01-22 14:20:00,91.05,91.08,90.78,90.83,42741.0,88.7001,88.7294,88.4371,88.4858,42741.0
2019-01-22 14:25:00,90.8,91.02,90.8,90.96,44832.0,88.4566,88.6709,88.4566,88.6125,44832.0
2019-01-22 14:30:00,90.96,91.05,90.93,90.93,28026.0,88.6125,88.7001,88.5832,88.5832,28026.0
2019-01-22 14:35:00,90.95,91.01,90.85,90.96,23568.0,88.6027,88.6612,88.5053,88.6125,23568.0
2019-01-22 14:40:00,90.96,91.06,90.9,90.93,20350.0,88.6125,88.7099,88.554,88.5832,20350.0
2019-01-22 14:45:00,90.93,91.01,90.8,90.83,30197.0,88.5832,88.6612,88.4566,88.4858,30197.0
2019-01-22 14:50:00,90.84,90.93,90.8,90.87,20757.0,88.4956,88.5832,88.4566,88.5248,20757.0
2019-01-22 14:55:00,90.89,90.91,90.8,90.9,19984.0,88.5443,88.5638,88.4566,88.554,19984.0
2019-01-22 15:00:00,90.9,90.98,90.83,90.85,21583.0,88.554,88.632,88.4858,88.5053,21583.0
2019-01-22 15:05:00,90.83,90.87,90.73,90.75,27226.0,88.4858,88.5248,88.3884,88.4079,27226.0
2019-01-22 15:10:00,90.75,90.85,90.74,90.77,21530.0,88.4079,88.5053,88.3982,88.4274,21530.0
2019-01-22 15:15:00,90.76,90.84,90.76,90.83,20091.0,88.4176,88.4956,88.4176,88.4858,20091.0
2019-01-22 15:20:00,90.84,90.88,90.77,90.84,32234.0,88.4956,88.5345,88.4274,88.4956,32234.0
2019-01-22 15:25:00,90.82,90.82,90.73,90.77,30469.0,88.4761,88.4761,88.3884,88.4274,30469.0
2019-01-22 15:30:00,90.77,90.78,90.62,90.62,40759.0,88.4274,88.4371,88.2812,88.2812,40759.0
2019-01-22 15:35:00,90.61,91.03,90.49,91.03,65118.0,88.2715,88.6807,88.1546,88.6807,65118.0
2019-01-22 15:40:00,91.01,91.13,90.89,90.9,58116.0,88.6612,88.7781,88.5443,88.554,58116.0
2019-01-22 15:45:00,90.9,90.98,90.79,90.93,110071.0,88.554,88.632,88.4469,88.5832,110071.0
2019-01-22 15:50:00,90.93,91.02,90.89,90.9,149223.0,88.5832,88.6709,88.5443,88.554,149223.0
2019-01-22 15:55:00,90.91,91.32,90.84,91.32,184749.0,88.5638,88.9632,88.4956,88.9632,184749.0
2019-01-23 09:30:00,91.93,92.0,91.27,91.57,84896.0,89.5574,89.6256,88.9145,89.2067,84896.0
2019-01-23 09:35:00,91.67,91.86,91.54,91.61,40376.0,89.3041,89.4892,89.1775,89.2457,40376.0
2019-01-23 09:40:00,91.59,91.87,91.27,91.31,53310.0,89.2262,89.499,88.9145,88.9534,53310.0
2019-01-23 09:45:00,91.27,91.51,91.27,91.49,48276.0,88.9145,89.1483,88.9145,89.1288,48276.0
2019-01-23 09:50:00,91.49,91.55,91.17,91.23,56933.0,89.1288,89.1872,88.8171,88.8755,56933.0
2019-01-23 09:55:00,91.2,91.3,91.07,91.17,35755.0,88.8463,88.9437,88.7196,88.8171,35755.0
2019-01-23 10:00:00,91.18,91.27,91.02,91.07,50641.0,88.8268,88.9145,88.6709,88.7196,50641.0
2019-01-23 10:05:00,91.02,91.09,90.95,91.09,31302.0,88.6709,88.7391,88.6027,88.7391,31302.0
2019-01-23 10:10:00,91.12,91.17,90.93,90.95,26433.0,88.7683,88.8171,88.5832,88.6027,26433.0
2019-01-23 10:15:00,90.9,91.0,90.57,90.57,79755.0,88.554,88.6514,88.2325,88.2325,79755.0
2019-01-23 10:20:00,90.57,90.85,90.57,90.79,59034.0,88.2325,88.5053,88.2325,88.4469,59034.0
2019-01-23 10:25:00,90.81,90.85,90.43,90.65,61725.0,88.4663,88.5053,88.0962,88.3105,61725.0
2019-01-23 10:30:00,90.67,90.75,90.59,90.68,52174.0,88.33,88.4079,88.252,88.3397,52174.0
2019-01-23 10:35:00,90.68,90.73,90.55,90.56,75901.0,88.3397,88.3884,88.2131,88.2228,75901.0
2019-01-23 10:40:00,90.56,90.57,90.16,90.18,39699.0,88.2228,88.2325,87.8331,87.8526,39699.0
2019-01-23 10:45:00,90.18,90.18,90.0,90.09,40077.0,87.8526,87.8526,87.6772,87.7649,40077.0
2019-01-23 10:50:00,90.07,90.15,89.79,89.8,50409.0,87.7454,87.8234,87.4727,87.4824,50409.0
2019-01-23 10:55:00,89.82,89.98,89.63,89.91,56317.0,87.5019,87.6578,87.3168,87.5896,56317.0
2019-01-23 11:00:00,89.91,90.02,89.84,89.98,23118.0,87.5896,87.6967,87.5214,87.6578,23118.0
2019-01-23 11:05:00,90.0,90.14,89.96,90.05,24784.0,87.6772,87.8136,87.6383,87.726,24784.0
2019-01-23 11:10:00,90.05,90.22,89.98,89.98,22132.0,87.726,87.8916,87.6578,87.6578,22132.0
2019-01-23 11:15:00,89.95,90.0,89.71,89.77,29413.0,87.6285,87.6772,87.3947,87.4532,29413.0
2019-01-23 11:20:00,89.75,89.93,89.7,89.83,32038.0,87.4337,87.6091,87.385,87.5116,32038.0
2019-01-23 11:25:00,89.82,89.88,89.75,89.79,70040.0,87.5019,87.5603,87.4337,87.4727,70040.0
2019-01-23 11:30:00,89.79,89.9,89.65,89.9,35736.0,87.4727,87.5798,87.3363,87.5798,35736.0
2019-01-23 11:35:00,89.9,89.99,89.66,89.67,88779.0,87.5798,87.6675,87.346,87.3558,88779.0
2019-01-23 11:40:00,89.65,89.66,89.36,89.38,31217.0,87.3363,87.346,87.0538,87.0732,31217.0
2019-01-23 11:45:00,89.34,89.39,88.93,88.98,98885.0,87.0343,87.083,86.6349,86.6836,98885.0
2019-01-23 11:50:00,88.98,89.1,88.58,88.72,44876.0,86.6836,86.8005,86.2939,86.4303,44876.0
2019-01-23 11:55:00,88.7,89.03,88.69,88.98,81272.0,86.4108,86.7323,86.4011,86.6836,81272.0
2019-01-23 12:00:00,88.97,89.16,88.94,89.0,30895.0,86.6738,86.8589,86.6446,86.7031,30895.0
2019-01-23 12:05:00,88.99,88.99,88.73,88.82,27081.0,86.6933,86.6933,86.44,86.5277,27081.0
2019-01-23 12:10:00,88.81,88.82,88.65,88.8,24242.0,86.518,86.5277,86.3621,86.5082,24242.0
2019-01-23 12:15:00,88.79,88.79,88.44,88.55,38154.0,86.4985,86.4985,86.1575,86.2647,38154.0
2019-01-23 12:20:00,88.54,88.96,88.49,88.92,41285.0,86.2549,86.6641,86.2062,86.6251,41285.0
2019-01-23 12:25:00,88.92,89.09,88.9,89.04,28912.0,86.6251,86.7907,86.6056,86.742,28912.0
2019-01-23 12:30:00,89.01,89.22,88.98,89.13,39589.0,86.7128,86.9174,86.6836,86.8297,39589.0
2019-01-23 12:35:00,89.16,89.28,89.12,89.28,33196.0,86.8589,86.9758,86.82,86.9758,33196.0
2019-01-23 12:40:00,89.25,89.4,89.22,89.27,16801.0,86.9466,87.0927,86.9174,86.9661,16801.0
2019-01-23 12:45:00,89.28,89.51,89.28,89.45,32700.0,86.9758,87.1999,86.9758,87.1414,32700.0
2019-01-23 12:50:00,89.46,89.51,89.33,89.45,14980.0,87.1512,87.1999,87.0245,87.1414,14980.0
2019-01-23 12:55:00,89.44,89.48,89.32,89.45,22883.0,87.1317,87.1707,87.0148,87.1414,22883.0
2019-01-23 13:00:00,89.45,89.52,89.22,89.24,66923.0,87.1414,87.2096,86.9174,86.9369,66923.0
2019-01-23 13:05:00,89.21,89.49,89.15,89.47,17807.0,86.9076,87.1804,86.8492,87.1609,17807.0
2019-01-23 13:10:00,89.46,89.49,89.38,89.42,11399.0,87.1512,87.1804,87.0732,87.1122,11399.0
2019-01-23 13:15:00,89.41,89.66,89.41,89.52,15142.0,87.1025,87.346,87.1025,87.2096,15142.0
2019-01-23 13:20:00,89.54,89.59,89.47,89.56,11669.0,87.2291,87.2778,87.1609,87.2486,11669.0
2019-01-23 13:25:00,89.56,89.68,89.43,89.44,13155.0,87.2486,87.3655,87.122,87.1317,13155.0
2019-01-23 13:30:00,89.45,89.58,89.45,89.5,11691.0,87.1414,87.2681,87.1414,87.1902,11691.0
2019-01-23 13:35:00,89.5,89.64,89.44,89.45,12452.0,87.1902,87.3265,87.1317,87.1414,12452.0
2019-01-23 13:40:00,89.47,89.48,89.31,89.43,13756.0,87.1609,87.1707,87.0051,87.122,13756.0
2019-01-23 13:45:00,89.43,89.55,89.43,89.48,9745.0,87.122,87.2389,87.122,87.1707,9745.0
2019-01-23 13:50:00,89.48,89.5,89.35,89.37,12987.0,87.1707,87.1902,87.044,87.0635,12987.0
2019-01-23 13:55:00,89.35,89.45,89.33,89.39,19209.0,87.044,87.1414,87.0245,87.083,19209.0
2019-01-23 14:00:00,89.41,89.67,89.41,89.64,15248.0,87.1025,87.3558,87.1025,87.3265,15248.0
2019-01-23 14:05:00,89.64,89.8,89.56,89.78,28404.0,87.3265,87.4824,87.2486,87.4629,28404.0
2019-01-23 14:10:00,89.79,89.86,89.77,89.81,20628.0,87.4727,87.5409,87.4532,87.4922,20628.0
2019-01-23 14:15:00,89.82,89.86,89.67,89.76,27559.0,87.5019,87.5409,87.3558,87.4434,27559.0
2019-01-23 14:20:00,89.74,89.78,89.51,89.52,45008.0,87.424,87.4629,87.1999,87.2096,45008.0
2019-01-23 14:25:00,89.51,89.56,89.4,89.45,19640.0,87.1999,87.2486,87.0927,87.1414,19640.0
2019-01-23 14:30:00,89.46,89.52,89.32,89.38,23720.0,87.1512,87.2096,87.0148,87.0732,23720.0
2019-01-23 14:35:00,89.35,89.44,89.21,89.21,21335.0,87.044,87.1317,86.9076,86.9076,21335.0
2019-01-23 14:40:00,89.22,89.23,89.08,89.08,19106.0,86.9174,86.9271,86.781,86.781,19106.0
2019-01-23 14:45:00,89.04,89.07,88.93,88.99,22513.0,86.742,86.7713,86.6349,86.6933,22513.0
2019-01-23 14:50:00,89.0,89.09,88.96,88.97,28006.0,86.7031,86.7907,86.6641,86.6738,28006.0
2019-01-23 14:55:00,88.97,89.05,88.95,88.99,15420.0,86.6738,86.7518,86.6543,86.6933,15420.0
2019-01-23 15:00:00,89.0,89.15,88.95,89.14,41589.0,86.7031,86.8492,86.6543,86.8394,41589.0
2019-01-23 15:05:00,89.12,89.27,89.08,89.1,17315.0,86.82,86.9661,86.781,86.8005,17315.0
2019-01-23 15:10:00,89.09,89.27,89.09,89.22,17568.0,86.7907,86.9661,86.7907,86.9174,17568.0
2019-01-23 15:15:00,89.22,89.36,89.21,89.31,34251.0,86.9174,87.0538,86.9076,87.0051,34251.0
2019-01-23 15:20:00,89.31,89.45,89.23,89.26,73032.0,87.0051,87.1414,86.9271,86.9563,73032.0
2019-01-23 15:25:00,89.26,89.28,89.18,89.23,27074.0,86.9563,86.9758,86.8784,86.9271,27074.0
2019-01-23 15:30:00,89.24,89.29,88.95,88.99,49004.0,86.9369,86.9856,86.6543,86.6933,49004.0
2019-01-23 15:35:00,88.99,89.21,88.98,89.11,93867.0,86.6933,86.9076,86.6836,86.8102,93867.0
2019-01-23 15:40:00,89.11,89.13,88.96,89.0,98404.0,86.8102,86.8297,86.6641,86.7031,98404.0
2019-01-23 15:45:00,89.01,89.18,89.01,89.15,81663.0,86.7128,86.8784,86.7128,86.8492,81663.0
2019-01-23 15:50:00,89.14,89.28,89.05,89.23,138166.0,86.8394,86.9758,86.7518,86.9271,138166.0
2019-01-23 15:55:00,89.24,89.31,89.08,89.12,186849.0,86.9369,87.0051,86.781,86.82,186849.0
2019-01-24 09:30:00,89.36,89.96,88.53,89.5,77573.0,87.0538,87.6383,86.2452,87.1902,77573.0
2019-01-24 09:35:00,89.48,89.93,89.38,89.77,32588.0,87.1707,87.6091,87.0732,87.4532,32588.0
2019-01-24 09:40:00,89.77,90.1,89.59,90.03,29414.0,87.4532,87.7747,87.2778,87.7065,29414.0
2019-01-24 09:45:00,90.12,90.49,90.11,90.31,29773.0,87.7942,88.1546,87.7844,87.9792,29773.0
2019-01-24 09:50:00,90.32,90.51,90.24,90.36,28982.0,87.989,88.1741,87.9111,88.028,28982.0
2019-01-24 09:55:00,90.35,90.42,90.0,90.04,35769.0,88.0182,88.0864,87.6772,87.7162,35769.0
2019-01-24 10:00:00,89.91,90.04,89.8,89.89,38782.0,87.5896,87.7162,87.4824,87.5701,38782.0
2019-01-24 10:05:00,89.87,89.99,89.77,89.96,11511.0,87.5506,87.6675,87.4532,87.6383,11511.0
2019-01-24 10:10:00,89.97,90.51,89.94,90.51,33846.0,87.648,88.1741,87.6188,88.1741,33846.0
2019-01-24 10:15:00,90.55,90.8,90.53,90.58,24933.0,88.2131,88.4566,88.1936,88.2423,24933.0
2019-01-24 10:20:00,90.63,90.86,90.54,90.82,20204.0,88.291,88.5151,88.2033,88.4761,20204.0
2019-01-24 10:25:00,90.83,90.98,90.77,90.95,19608.0,88.4858,88.632,88.4274,88.6027,19608.0
2019-01-24 10:30:00,90.95,90.98,90.69,90.69,41709.0,88.6027,88.632,88.3494,88.3494,41709.0
2019-01-24 10:35:00,90.69,90.69,90.47,90.63,25759.0,88.3494,88.3494,88.1351,88.291,25759.0
2019-01-24 10:40:00,90.62,90.8,90.61,90.73,30820.0,88.2812,88.4566,88.2715,88.3884,30820.0
2019-01-24 10:45:00,90.71,90.81,90.4,90.4,75955.0,88.3689,88.4663,88.0669,88.0669,75955.0
2019-01-24 10:50:00,90.39,90.45,90.15,90.22,36566.0,88.0572,88.1156,87.8234,87.8916,36566.0
2019-01-24 10:55:00,90.26,90.47,90.23,90.32,20964.0,87.9305,88.1351,87.9013,87.989,20964.0
2019-01-24 11:00:00,90.3,90.37,90.26,90.3,17075.0,87.9695,88.0377,87.9305,87.9695,17075.0
2019-01-24 11:05:00,90.29,90.44,90.28,90.39,68521.0,87.9598,88.1059,87.95,88.0572,68521.0
2019-01-24 11:10:00,90.39,90.49,89.95,90.13,42154.0,88.0572,88.1546,87.6285,87.8039,42154.0
2019-01-24 11:15:00,90.13,90.13,89.79,89.96,51129.0,87.8039,87.8039,87.4727,87.6383,51129.0
2019-01-24 11:20:00,89.94,90.01,89.82,89.95,20790.0,87.6188,87.687,87.5019,87.6285,20790.0
2019-01-24 11:25:00,89.93,90.02,89.9,89.99,76215.0,87.6091,87.6967,87.5798,87.6675,76215.0
2019-01-24 11:30:00,90.01,90.37,90.01,90.35,87404.0,87.687,88.0377,87.687,88.0182,87404.0
2019-01-24 11:35:00,90.34,90.6,90.31,90.54,17182.0,88.0085,88.2618,87.9792,88.2033,17182.0
2019-01-24 11:40:00,90.54,90.54,90.28,90.28,103445.0,88.2033,88.2033,87.95,87.95,103445.0
2019-01-24 11:45:00,90.3,90.67,90.3,90.58,28901.0,87.9695,88.33,87.9695,88.2423,28901.0
2019-01-24 11:50:00,90.56,90.56,90.33,90.46,24774.0,88.2228,88.2228,87.9987,88.1254,24774.0
2019-01-24 11:55:00,90.47,90.51,90.42,90.48,15366.0,88.1351,88.1741,88.0864,88.1449,15366.0
2019-01-24 12:00:00,90.47,90.53,90.46,90.48,9614.0,88.1351,88.1936,88.1254,88.1449,9614.0
2019-01-24 12:05:00,90.47,90.51,90.41,90.41,11136.0,88.1351,88.1741,88.0767,88.0767,11136.0
2019-01-24 12:10:00,90.38,90.58,90.36,90.57,19717.0,88.0474,88.2423,88.028,88.2325,19717.0
2019-01-24 12:15:00,90.59,90.68,90.49,90.49,16938.0,88.252,88.3397,88.1546,88.1546,16938.0
2019-01-24 12:20:00,90.46,90.46,90.29,90.33,9635.0,88.1254,88.1254,87.9598,87.9987,9635.0
2019-01-24 12:25:00,90.34,90.4,90.26,90.27,10315.0,88.0085,88.0669,87.9305,87.9403,10315.0
2019-01-24 12:30:00,90.28,90.38,90.27,90.3,33135.0,87.95,88.0474,87.9403,87.9695,33135.0
2019-01-24 12:35:00,90.3,90.3,90.09,90.22,29001.0,87.9695,87.9695,87.7649,87.8916,29001.0
2019-01-24 12:40:00,90.22,90.3,90.17,90.24,30169.0,87.8916,87.9695,87.8429,87.9111,30169.0
2019-01-24 12:45:00,90.24,90.42,90.24,90.33,120340.0,87.9111,88.0864,87.9111,87.9987,120340.0
2019-01-24 12:50:00,90.32,90.41,90.28,90.33,17875.0,87.989,88.0767,87.95,87.9987,17875.0
2019-01-24 12:55:00,90.36,90.62,90.33,90.6,14381.0,88.028,88.2812,87.9987,88.2618,14381.0
2019-01-24 13:00:00,90.65,90.68,90.45,90.54,11054.0,88.3105,88.3397,88.1156,88.2033,11054.0
2019-01-24 13:05:00,90.53,90.65,90.46,90.47,20566.0,88.1936,88.3105,88.1254,88.1351,20566.0
2019-01-24 13:10:00,90.45,90.45,90.31,90.4,28524.0,88.1156,88.1156,87.9792,88.0669,28524.0
2019-01-24 13:15:00,90.39,90.48,90.27,90.48,10514.0,88.0572,88.1449,87.9403,88.1449,10514.0
2019-01-24 13:20:00,90.48,90.48,90.39,90.45,12701.0,88.1449,88.1449,88.0572,88.1156,12701.0
2019-01-24 13:25:00,90.44,90.48,90.37,90.48,17403.0,88.1059,88.1449,88.0377,88.1449,17403.0
2019-01-24 13:30:00,90.49,90.57,90.4,90.5,45234.0,88.1546,88.2325,88.0669,88.1643,45234.0
2019-01-24 13:35:00,90.5,90.56,90.38,90.43,29831.0,88.1643,88.2228,88.0474,88.0962,29831.0
2019-01-24 13:40:00,90.47,90.49,90.3,90.31,14050.0,88.1351,88.1546,87.9695,87.9792,14050.0
2019-01-24 13:45:00,90.34,90.44,90.34,90.42,14414.0,88.0085,88.1059,88.0085,88.0864,14414.0
2019-01-24 13:50:00,90.42,90.56,90.42,90.55,12308.0,88.0864,88.2228,88.0864,88.2131,12308.0
2019-01-24 13:55:00,90.55,90.8,90.47,90.72,45090.0,88.2131,88.4566,88.1351,88.3787,45090.0
2019-01-24 14:00:00,90.72,90.8,90.66,90.75,12832.0,88.3787,88.4566,88.3202,88.4079,12832.0
2019-01-24 14:05:00,90.73,90.96,90.73,90.85,19246.0,88.3884,88.6125,88.3884,88.5053,19246.0
2019-01-24 14:10:00,90.85,90.87,90.77,90.87,6347.0,88.5053,88.5248,88.4274,88.5248,6347.0
2019-01-24 14:15:00,90.85,90.97,90.82,90.84,17351.0,88.5053,88.6222,88.4761,88.4956,17351.0
2019-01-24 14:20:00,90.85,91.0,90.81,90.86,11269.0,88.5053,88.6514,88.4663,88.5151,11269.0
2019-01-24 14:25:00,90.87,91.28,90.87,91.2,48811.0,88.5248,88.9242,88.5248,88.8463,48811.0
2019-01-24 14:30:00,91.18,91.18,90.97,91.02,15519.0,88.8268,88.8268,88.6222,88.6709,15519.0
2019-01-24 14:35:00,91.01,91.17,91.0,91.14,11496.0,88.6612,88.8171,88.6514,88.7878,11496.0
2019-01-24 14:40:00,91.14,91.14,91.02,91.1,13070.0,88.7878,88.7878,88.6709,88.7489,13070.0
2019-01-24 14:45:00,91.07,91.09,90.99,91.03,14923.0,88.7196,88.7391,88.6417,88.6807,14923.0
2019-01-24 14:50:00,91.03,91.05,91.0,91.05,10740.0,88.6807,88.7001,88.6514,88.7001,10740.0
2019-01-24 14:55:00,91.04,91.08,90.99,91.08,15443.0,88.6904,88.7294,88.6417,88.7294,15443.0
2019-01-24 15:00:00,91.08,91.27,91.07,91.17,41112.0,88.7294,88.9145,88.7196,88.8171,41112.0
2019-01-24 15:05:00,91.19,91.38,91.15,91.31,45243.0,88.8365,89.0216,88.7976,88.9534,45243.0
2019-01-24 15:10:00,91.32,91.44,91.26,91.31,18403.0,88.9632,89.0801,88.9047,88.9534,18403.0
2019-01-24 15:15:00,91.29,91.35,91.17,91.17,11308.0,88.934,88.9924,88.8171,88.8171,11308.0
2019-01-24 15:20:00,91.17,91.21,91.11,91.17,12086.0,88.8171,88.856,88.7586,88.8171,12086.0
2019-01-24 15:25:00,91.16,91.21,91.15,91.17,18233.0,88.8073,88.856,88.7976,88.8171,18233.0
2019-01-24 15:30:00,91.18,91.23,91.15,91.22,36181.0,88.8268,88.8755,88.7976,88.8658,36181.0
2019-01-24 15:35:00,91.23,91.28,91.17,91.2,38362.0,88.8755,88.9242,88.8171,88.8463,38362.0
2019-01-24 15:40:00,91.22,91.29,91.17,91.28,33169.0,88.8658,88.934,88.8171,88.9242,33169.0
2019-01-24 15:45:00,91.28,91.39,91.28,91.36,78785.0,88.9242,89.0314,88.9242,89.0021,78785.0
2019-01-24 15:50:00,91.36,91.51,91.34,91.5,101806.0,89.0021,89.1483,88.9827,89.1385,101806.0
2019-01-24 15:55:00,91.49,91.55,91.44,91.49,124917.0,89.1288,89.1872,89.0801,89.1288,124917.0
2019-01-25 09:30:00,92.52,92.75,92.06,92.44,157716.0,90.1322,90.3563,89.6841,90.0543,157716.0
2019-01-25 09:35:00,92.53,92.98,92.27,92.33,65423.0,90.142,90.5803,89.8887,89.9471,65423.0
2019-01-25 09:40:00,92.33,92.51,91.66,91.73,94002.0,89.9471,90.1225,89.2944,89.3626,94002.0
2019-01-25 09:45:00,91.67,92.24,91.58,92.15,52817.0,89.3041,89.8594,89.2165,89.7718,52817.0
2019-01-25 09:50:00,92.14,92.23,91.65,91.67,40562.0,89.762,89.8497,89.2847,89.3041,40562.0
2019-01-25 09:55:00,91.68,91.82,91.39,91.74,45319.0,89.3139,89.4503,89.0314,89.3723,45319.0
2019-01-25 10:00:00,91.77,91.89,91.53,91.56,65482.0,89.4016,89.5185,89.1678,89.197,65482.0
2019-01-25 10:05:00,91.55,91.68,91.39,91.52,86100.0,89.1872,89.3139,89.0314,89.158,86100.0
2019-01-25 10:10:00,91.52,91.65,91.39,91.65,60361.0,89.158,89.2847,89.0314,89.2847,60361.0
2019-01-25 10:15:00,91.65,91.89,91.57,91.82,46590.0,89.2847,89.5185,89.2067,89.4503,46590.0
2019-01-25 10:20:00,91.8,91.84,91.54,91.73,32566.0,89.4308,89.4698,89.1775,89.3626,32566.0
2019-01-25 10:25:00,91.72,91.76,91.21,91.48,45249.0,89.3529,89.3918,88.856,89.1191,45249.0
2019-01-25 10:30:00,91.47,91.5,91.34,91.41,52479.0,89.1093,89.1385,88.9827,89.0509,52479.0
2019-01-25 10:35:00,91.42,91.67,91.39,91.67,30446.0,89.0606,89.3041,89.0314,89.3041,30446.0
2019-01-25 10:40:00,91.67,92.04,91.55,92.04,20440.0,89.3041,89.6646,89.1872,89.6646,20440.0
2019-01-25 10:45:00,92.04,92.06,91.87,91.95,16732.0,89.6646,89.6841,89.499,89.5769,16732.0
2019-01-25 10:50:00,91.96,91.96,91.53,91.76,97598.0,89.5867,89.5867,89.1678,89.3918,97598.0
2019-01-25 10:55:00,91.77,91.97,91.7,91.8,26801.0,89.4016,89.5964,89.3334,89.4308,26801.0
2019-01-25 11:00:00,91.8,91.91,91.6,91.6,33290.0,89.4308,89.538,89.236,89.236,33290.0
2019-01-25 11:05:00,91.61,91.99,91.57,91.89,46711.0,89.2457,89.6159,89.2067,89.5185,46711.0
2019-01-25 11:10:00,91.89,91.96,91.8,91.84,33453.0,89.5185,89.5867,89.4308,89.4698,33453.0
2019-01-25 11:15:00,91.83,91.84,91.7,91.73,38644.0,89.46,89.4698,89.3334,89.3626,38644.0
2019-01-25 11:20:00,91.74,91.81,91.69,91.79,20952.0,89.3723,89.4405,89.3236,89.4211,20952.0
2019-01-25 11:25:00,91.8,92.01,91.8,91.95,88954.0,89.4308,89.6354,89.4308,89.5769,88954.0
2019-01-25 11:30:00,91.95,92.03,91.81,91.83,23055.0,89.5769,89.6549,89.4405,89.46,23055.0
2019-01-25 11:35:00,91.79,91.82,91.6,91.69,31832.0,89.4211,89.4503,89.236,89.3236,31832.0
2019-01-25 11:40:00,91.7,91.94,91.7,91.93,16859.0,89.3334,89.5672,89.3334,89.5574,16859.0
2019-01-25 11:45:00,91.93,91.99,91.81,91.85,26417.0,89.5574,89.6159,89.4405,89.4795,26417.0
2019-01-25 11:50:00,91.85,91.86,91.75,91.75,36267.0,89.4795,89.4892,89.3821,89.3821,36267.0
2019-01-25 11:55:00,91.75,91.89,91.71,91.74,38407.0,89.3821,89.5185,89.3431,89.3723,38407.0
2019-01-25 12:00:00,91.74,91.76,91.66,91.7,51592.0,89.3723,89.3918,89.2944,89.3334,51592.0
2019-01-25 12:05:00,91.67,91.77,91.59,91.61,30972.0,89.3041,89.4016,89.2262,89.2457,30972.0
2019-01-25 12:10:00,91.6,91.63,91.53,91.58,14857.0,89.236,89.2652,89.1678,89.2165,14857.0
2019-01-25 12:15:00,91.6,91.91,91.55,91.85,24395.0,89.236,89.538,89.1872,89.4795,24395.0
2019-01-25 12:20:00,91.86,91.87,91.72,91.86,24256.0,89.4892,89.499,89.3529,89.4892,24256.0
2019-01-25 12:25:00,91.84,91.86,91.75,91.81,32191.0,89.4698,89.4892,89.3821,89.4405,32191.0
2019-01-25 12:30:00,91.82,92.03,91.76,91.99,133885.0,89.4503,89.6549,89.3918,89.6159,133885.0
2019-01-25 12:35:00,91.98,92.0,91.76,91.83,21792.0,89.6061,89.6256,89.3918,89.46,21792.0
2019-01-25 12:40:00,91.81,91.81,91.7,91.74,14038.0,89.4405,89.4405,89.3334,89.3723,14038.0
2019-01-25 12:45:00,91.74,91.78,91.52,91.6,47549.0,89.3723,89.4113,89.158,89.236,47549.0
2019-01-25 12:50:00,91.62,91.64,91.43,91.54,12706.0,89.2554,89.2749,89.0703,89.1775,12706.0
2019-01-25 12:55:00,91.52,91.58,91.48,91.56,10626.0,89.158,89.2165,89.1191,89.197,10626.0
2019-01-25 13:00:00,91.52,91.58,91.42,91.42,20701.0,89.158,89.2165,89.0606,89.0606,20701.0
2019-01-25 13:05:00,91.38,91.39,91.0,91.02,34336.0,89.0216,89.0314,88.6514,88.6709,34336.0
2019-01-25 13:10:00,91.0,91.13,91.0,91.08,24308.0,88.6514,88.7781,88.6514,88.7294,24308.0
2019-01-25 13:15:00,91.09,91.12,91.01,91.09,19511.0,88.7391,88.7683,88.6612,88.7391,19511.0
2019-01-25 13:20:00,91.08,91.4,91.06,91.35,20117.0,88.7294,89.0411,88.7099,88.9924,20117.0
2019-01-25 13:25:00,91.35,91.43,91.28,91.31,11360.0,88.9924,89.0703,88.9242,88.9534,11360.0
2019-01-25 13:30:00,91.33,91.4,91.24,91.25,12300.0,88.9729,89.0411,88.8852,88.895,12300.0
2019-01-25 13:35:00,91.23,91.31,91.15,91.24,12500.0,88.8755,88.9534,88.7976,88.8852,12500.0
2019-01-25 13:40:00,91.25,91.44,91.24,91.37,12601.0,88.895,89.0801,88.8852,89.0119,12601.0
2019-01-25 13:45:00,91.37,91.44,91.28,91.44,11294.0,89.0119,89.0801,88.9242,89.0801,11294.0
2019-01-25 13:50:00,91.45,91.48,91.34,91.38,12025.0,89.0898,89.1191,88.9827,89.0216,12025.0
2019-01-25 13:55:00,91.38,91.54,91.33,91.51,17847.0,89.0216,89.1775,88.9729,89.1483,17847.0
2019-01-25 14:00:00,91.51,91.58,91.39,91.49,27795.0,89.1483,89.2165,89.0314,89.1288,27795.0
2019-01-25 14:05:00,91.49,91.49,91.39,91.44,20950.0,89.1288,89.1288,89.0314,89.0801,20950.0
2019-01-25 14:10:00,91.44,91.45,91.35,91.44,22671.0,89.0801,89.0898,88.9924,89.0801,22671.0
2019-01-25 14:15:00,91.44,91.45,91.35,91.35,42720.0,89.0801,89.0898,88.9924,88.9924,42720.0
2019-01-25 14:20:00,91.36,91.36,90.97,91.09,37360.0,89.0021,89.0021,88.6222,88.7391,37360.0
2019-01-25 14:25:00,91.09,91.14,90.87,90.93,29901.0,88.7391,88.7878,88.5248,88.5832,29901.0
2019-01-25 14:30:00,90.96,91.01,90.94,90.96,18250.0,88.6125,88.6612,88.593,88.6125,18250.0
2019-01-25 14:35:00,90.95,91.28,90.93,91.27,23450.0,88.6027,88.9242,88.5832,88.9145,23450.0
2019-01-25 14:40:00,91.26,91.39,91.24,91.33,24970.0,88.9047,89.0314,88.8852,88.9729,24970.0
2019-01-25 14:45:00,91.33,91.41,91.31,91.35,24788.0,88.9729,89.0509,88.9534,88.9924,24788.0
2019-01-25 14:50:00,91.35,91.57,91.27,91.55,23024.0,88.9924,89.2067,88.9145,89.1872,23024.0
2019-01-25 14:55:00,91.56,91.63,91.44,91.46,180498.0,89.197,89.2652,89.0801,89.0996,180498.0
2019-01-25 15:00:00,91.46,91.63,91.38,91.62,21407.0,89.0996,89.2652,89.0216,89.2554,21407.0
2019-01-25 15:05:00,91.6,91.72,91.6,91.64,17290.0,89.236,89.3529,89.236,89.2749,17290.0
2019-01-25 15:10:00,91.66,91.73,91.65,91.71,19843.0,89.2944,89.3626,89.2847,89.3431,19843.0
2019-01-25 15:15:00,91.72,91.85,91.7,91.79,20150.0,89.3529,89.4795,89.3334,89.4211,20150.0
2019-01-25 15:20:00,91.8,91.8,91.63,91.67,18119.0,89.4308,89.4308,89.2652,89.3041,18119.0
2019-01-25 15:25:00,91.67,91.84,91.67,91.78,162782.0,89.3041,89.4698,89.3041,89.4113,162782.0
2019-01-25 15:30:00,91.8,91.85,91.72,91.83,105809.0,89.4308,89.4795,89.3529,89.46,105809.0
2019-01-25 15:35:00,91.81,91.94,91.8,91.92,44666.0,89.4405,89.5672,89.4308,89.5477,44666.0
2019-01-25 15:40:00,91.93,92.0,91.87,91.93,81728.0,89.5574,89.6256,89.499,89.5574,81728.0
2019-01-25 15:45:00,91.93,91.97,91.81,91.81,53022.0,89.5574,89.5964,89.4405,89.4405,53022.0
2019-01-25 15:50:00,91.81,91.82,91.62,91.64,66166.0,89.4405,89.4503,89.2554,89.2749,66166.0
2019-01-25 15:55:00,91.64,91.79,91.62,91.73,189623.0,89.2749,89.4211,89.2554,89.3626,189623.0
2019-01-28 09:30:00,89.45,90.0,88.65,89.39,151462.0,87.1414,87.6772,86.3621,87.083,151462.0
2019-01-28 09:35:00,89.32,89.72,89.04,89.65,90837.0,87.0148,87.4045,86.742,87.3363,90837.0
2019-01-28 09:40:00,89.74,90.03,89.71,89.87,42303.0,87.424,87.7065,87.3947,87.5506,42303.0
2019-01-28 09:45:00,89.82,89.94,89.63,89.75,35806.0,87.5019,87.6188,87.3168,87.4337,35806.0
2019-01-28 09:50:00,89.73,89.84,89.49,89.49,56822.0,87.4142,87.5214,87.1804,87.1804,56822.0
2019-01-28 09:55:00,89.47,89.7,89.35,89.62,24289.0,87.1609,87.385,87.044,87.3071,24289.0
2019-01-28 10:00:00,89.56,89.65,89.37,89.44,30842.0,87.2486,87.3363,87.0635,87.1317,30842.0
2019-01-28 10:05:00,89.43,89.94,89.42,89.88,31643.0,87.122,87.6188,87.1122,87.5603,31643.0
2019-01-28 10:10:00,89.9,89.9,89.09,89.09,99078.0,87.5798,87.5798,86.7907,86.7907,99078.0
2019-01-28 10:15:00,89.06,89.56,89.06,89.55,95821.0,86.7615,87.2486,86.7615,87.2389,95821.0
2019-01-28 10:20:00,89.52,90.0,89.5,89.69,120671.0,87.2096,87.6772,87.1902,87.3752,120671.0
2019-01-28 10:25:00,89.72,89.85,89.5,89.72,41570.0,87.4045,87.5311,87.1902,87.4045,41570.0
2019-01-28 10:30:00,89.7,89.8,89.63,89.67,29173.0,87.385,87.4824,87.3168,87.3558,29173.0
2019-01-28 10:35:00,89.68,89.77,89.53,89.56,22374.0,87.3655,87.4532,87.2194,87.2486,22374.0
2019-01-28 10:40:00,89.58,89.73,89.54,89.67,17079.0,87.2681,87.4142,87.2291,87.3558,17079.0
2019-01-28 10:45:00,89.64,89.68,89.34,89.34,20592.0,87.3265,87.3655,87.0343,87.0343,20592.0
2019-01-28 10:50:00,89.34,89.35,89.14,89.3,33523.0,87.0343,87.044,86.8394,86.9953,33523.0
2019-01-28 10:55:00,89.31,89.35,89.16,89.16,59765.0,87.0051,87.044,86.8589,86.8589,59765.0
2019-01-28 11:00:00,89.18,89.19,88.91,88.95,39195.0,86.8784,86.8882,86.6154,86.6543,39195.0
2019-01-28 11:05:00,88.96,89.3,88.94,89.3,21103.0,86.6641,86.9953,86.6446,86.9953,21103.0
2019-01-28 11:10:00,89.27,89.5,89.23,89.49,28582.0,86.9661,87.1902,86.9271,87.1804,28582.0
2019-01-28 11:15:00,89.49,89.58,89.35,89.37,25161.0,87.1804,87.2681,87.044,87.0635,25161.0
2019-01-28 11:20:00,89.38,89.45,89.29,89.43,22883.0,87.0732,87.1414,86.9856,87.122,22883.0
2019-01-28 11:25:00,89.44,89.47,89.22,89.23,32624.0,87.1317,87.1609,86.9174,86.9271,32624.0
2019-01-28 11:30:00,89.23,89.39,89.18,89.23,28640.0,86.9271,87.083,86.8784,86.9271,28640.0
2019-01-28 11:35:00,89.21,89.22,88.87,88.91,27965.0,86.9076,86.9174,86.5764,86.6154,27965.0
2019-01-28 11:40:00,88.89,88.89,88.7,88.78,36091.0,86.5959,86.5959,86.4108,86.4887,36091.0
2019-01-28 11:45:00,88.77,88.94,88.71,88.92,58287.0,86.479,86.6446,86.4205,86.6251,58287.0
2019-01-28 11:50:00,88.92,89.0,88.82,88.86,32929.0,86.6251,86.7031,86.5277,86.5667,32929.0
2019-01-28 11:55:00,88.85,89.0,88.76,88.89,21504.0,86.5569,86.7031,86.4693,86.5959,21504.0
2019-01-28 12:00:00,88.88,89.0,88.87,89.0,14797.0,86.5862,86.7031,86.5764,86.7031,14797.0
2019-01-28 12:05:00,89.0,89.25,88.95,89.23,15462.0,86.7031,86.9466,86.6543,86.9271,15462.0
2019-01-28 12:10:00,89.23,89.3,89.16,89.27,15673.0,86.9271,86.9953,86.8589,86.9661,15673.0
2019-01-28 12:15:00,89.3,89.48,89.3,89.44,12302.0,86.9953,87.1707,86.9953,87.1317,12302.0
2019-01-28 12:20:00,89.48,89.61,89.47,89.58,12576.0,87.1707,87.2973,87.1609,87.2681,12576.0
2019-01-28 12:25:00,89.58,89.77,89.56,89.69,10372.0,87.2681,87.4532,87.2486,87.3752,10372.0
2019-01-28 12:30:00,89.72,89.84,89.64,89.81,17019.0,87.4045,87.5214,87.3265,87.4922,17019.0
2019-01-28 12:35:00,89.79,89.91,89.69,89.91,12015.0,87.4727,87.5896,87.3752,87.5896,12015.0
2019-01-28 12:40:00,89.9,90.04,89.87,89.98,9412.0,87.5798,87.7162,87.5506,87.6578,9412.0
2019-01-28 12:45:00,89.99,90.2,89.95,90.2,10858.0,87.6675,87.8721,87.6285,87.8721,10858.0
2019-01-28 12:50:00,90.19,90.23,89.96,90.0,15329.0,87.8623,87.9013,87.6383,87.6772,15329.0
2019-01-28 12:55:00,90.02,90.21,90.0,90.21,17792.0,87.6967,87.8818,87.6772,87.8818,17792.0
2019-01-28 13:00:00,90.18,90.19,89.93,89.97,19309.0,87.8526,87.8623,87.6091,87.648,19309.0
2019-01-28 13:05:00,89.97,90.1,89.92,90.08,11100.0,87.648,87.7747,87.5993,87.7552,11100.0
2019-01-28 13:10:00,90.1,90.17,90.07,90.08,13280.0,87.7747,87.8429,87.7454,87.7552,13280.0
2019-01-28 13:15:00,90.07,90.18,90.05,90.15,8539.0,87.7454,87.8526,87.726,87.8234,8539.0
2019-01-28 13:20:00,90.15,90.29,90.11,90.2,9720.0,87.8234,87.9598,87.7844,87.8721,9720.0
2019-01-28 13:25:00,90.17,90.2,90.08,90.14,12765.0,87.8429,87.8721,87.7552,87.8136,12765.0
2019-01-28 13:30:00,90.15,90.4,90.14,90.32,24312.0,87.8234,88.0669,87.8136,87.989,24312.0
2019-01-28 13:35:00,90.29,90.38,90.25,90.27,18081.0,87.9598,88.0474,87.9208,87.9403,18081.0
2019-01-28 13:40:00,90.26,90.44,90.23,90.44,20400.0,87.9305,88.1059,87.9013,88.1059,20400.0
2019-01-28 13:45:00,90.44,90.56,90.41,90.52,13351.0,88.1059,88.2228,88.0767,88.1838,13351.0
2019-01-28 13:50:00,90.51,90.65,90.51,90.59,20545.0,88.1741,88.3105,88.1741,88.252,20545.0
2019-01-28 13:55:00,90.6,90.6,90.38,90.4,13266.0,88.2618,88.2618,88.0474,88.0669,13266.0
2019-01-28 14:00:00,90.42,90.51,90.26,90.26,8808.0,88.0864,88.1741,87.9305,87.9305,8808.0
2019-01-28 14:05:00,90.23,90.38,90.23,90.37,14473.0,87.9013,88.0474,87.9013,88.0377,14473.0
2019-01-28 14:10:00,90.36,90.36,90.28,90.32,10608.0,88.028,88.028,87.95,87.989,10608.0
2019-01-28 14:15:00,90.32,90.38,90.24,90.29,13733.0,87.989,88.0474,87.9111,87.9598,13733.0
2019-01-28 14:20:00,90.27,90.35,90.12,90.13,14570.0,87.9403,88.0182,87.7942,87.8039,14570.0
2019-01-28 14:25:00,90.13,90.15,90.07,90.11,10234.0,87.8039,87.8234,87.7454,87.7844,10234.0
2019-01-28 14:30:00,90.12,90.23,90.12,90.21,14739.0,87.7942,87.9013,87.7942,87.8818,14739.0
2019-01-28 14:35:00,90.2,90.34,90.2,90.31,14102.0,87.8721,88.0085,87.8721,87.9792,14102.0
2019-01-28 14:40:00,90.28,90.34,90.18,90.34,22519.0,87.95,88.0085,87.8526,88.0085,22519.0
2019-01-28 14:45:00,90.33,90.47,90.33,90.44,18075.0,87.9987,88.1351,87.9987,88.1059,18075.0
2019-01-28 14:50:00,90.47,90.6,90.44,90.45,21409.0,88.1351,88.2618,88.1059,88.1156,21409.0
2019-01-28 14:55:00,90.46,90.49,90.29,90.3,18059.0,88.1254,88.1546,87.9598,87.9695,18059.0
2019-01-28 15:00:00,90.31,90.39,90.27,90.33,8193.0,87.9792,88.0572,87.9403,87.9987,8193.0
2019-01-28 15:05:00,90.3,90.33,90.21,90.28,20602.0,87.9695,87.9987,87.8818,87.95,20602.0
2019-01-28 15:10:00,90.26,90.47,90.26,90.45,22534.0,87.9305,88.1351,87.9305,88.1156,22534.0
2019-01-28 15:15:00,90.43,90.43,90.34,90.39,17873.0,88.0962,88.0962,88.0085,88.0572,17873.0
2019-01-28 15:20:00,90.41,90.48,90.36,90.41,22804.0,88.0767,88.1449,88.028,88.0767,22804.0
2019-01-28 15:25:00,90.41,90.41,90.28,90.34,20625.0,88.0767,88.0767,87.95,88.0085,20625.0
2019-01-28 15:30:00,90.33,90.51,90.33,90.49,31960.0,87.9987,88.1741,87.9987,88.1546,31960.0
2019-01-28 15:35:00,90.5,90.5,90.37,90.4,41782.0,88.1643,88.1643,88.0377,88.0669,41782.0
2019-01-28 15:40:00,90.38,90.45,90.19,90.25,42852.0,88.0474,88.1156,87.8623,87.9208,42852.0
2019-01-28 15:45:00,90.25,90.38,90.25,90.26,35737.0,87.9208,88.0474,87.9208,87.9305,35737.0
2019-01-28 15:50:00,90.28,90.31,90.17,90.2,34308.0,87.95,87.9792,87.8429,87.8721,34308.0
2019-01-28 15:55:00,90.21,90.5,90.21,90.47,133734.0,87.8818,88.1643,87.8818,88.1351,133734.0
2019-01-29 09:30:00,89.89,89.89,88.9,89.33,133485.0,87.5701,87.5701,86.6056,87.0245,133485.0
2019-01-29 09:35:00,89.32,89.32,88.7,88.87,172979.0,87.0148,87.0148,86.4108,86.5764,172979.0
2019-01-29 09:40:00,88.9,89.08,88.59,88.59,53429.0,86.6056,86.781,86.3036,86.3036,53429.0
2019-01-29 09:45:00,88.56,88.75,88.41,88.5,90177.0,86.2744,86.4595,86.1283,86.216,90177.0
2019-01-29 09:50:00,88.47,88.5,88.3,88.37,64043.0,86.1867,86.216,86.0211,86.0893,64043.0
2019-01-29 09:55:00,88.37,88.62,88.37,88.43,29370.0,86.0893,86.3329,86.0893,86.1478,29370.0
2019-01-29 10:00:00,88.46,88.8,88.29,88.68,41983.0,86.177,86.5082,86.0114,86.3913,41983.0
2019-01-29 10:05:00,88.68,88.85,88.42,88.43,31533.0,86.3913,86.5569,86.138,86.1478,31533.0
2019-01-29 10:10:00,88.38,88.4,88.16,88.21,34016.0,86.0991,86.1185,85.8847,85.9334,34016.0
2019-01-29 10:15:00,88.19,88.23,88.07,88.2,15184.0,85.914,85.9529,85.7971,85.9237,15184.0
2019-01-29 10:20:00,88.21,88.26,87.99,88.16,16001.0,85.9334,85.9822,85.7191,85.8847,16001.0
2019-01-29 10:25:00,88.16,88.34,88.12,88.26,27411.0,85.8847,86.0601,85.8458,85.9822,27411.0
2019-01-29 10:30:00,88.31,88.36,88.23,88.24,7222.0,86.0309,86.0796,85.9529,85.9627,7222.0
2019-01-29 10:35:00,88.26,88.33,88.21,88.28,8180.0,85.9822,86.0503,85.9334,86.0016,8180.0
2019-01-29 10:40:00,88.29,88.45,88.24,88.38,18786.0,86.0114,86.1673,85.9627,86.0991,18786.0
2019-01-29 10:45:00,88.4,88.46,88.1,88.15,32340.0,86.1185,86.177,85.8263,85.875,32340.0
2019-01-29 10:50:00,88.14,88.15,87.73,87.81,34776.0,85.8653,85.875,85.4658,85.5438,34776.0
2019-01-29 10:55:00,87.82,87.83,87.54,87.72,18028.0,85.5535,85.5633,85.2807,85.4561,18028.0
2019-01-29 11:00:00,87.69,87.72,87.55,87.57,29322.0,85.4269,85.4561,85.2905,85.31,29322.0
2019-01-29 11:05:00,87.57,87.85,87.5,87.83,35658.0,85.31,85.5827,85.2418,85.5633,35658.0
2019-01-29 11:10:00,87.84,87.87,87.77,87.86,30167.0,85.573,85.6022,85.5048,85.5925,30167.0
2019-01-29 11:15:00,87.87,88.06,87.87,88.02,25558.0,85.6022,85.7873,85.6022,85.7483,25558.0
2019-01-29 11:20:00,88.02,88.04,87.87,87.89,24766.0,85.7483,85.7678,85.6022,85.6217,24766.0
2019-01-29 11:25:00,87.87,87.88,87.74,87.82,36912.0,85.6022,85.612,85.4756,85.5535,36912.0
2019-01-29 11:30:00,87.84,88.16,87.84,88.13,33331.0,85.573,85.8847,85.573,85.8555,33331.0
2019-01-29 11:35:00,88.15,88.17,88.04,88.07,14500.0,85.875,85.8945,85.7678,85.7971,14500.0
2019-01-29 11:40:00,88.06,88.08,87.96,88.08,13380.0,85.7873,85.8068,85.6899,85.8068,13380.0
2019-01-29 11:45:00,88.09,88.14,88.05,88.05,11285.0,85.8165,85.8653,85.7776,85.7776,11285.0
2019-01-29 11:50:00,88.05,88.11,88.03,88.06,9775.0,85.7776,85.836,85.7581,85.7873,9775.0
2019-01-29 11:55:00,88.04,88.06,87.88,87.88,13974.0,85.7678,85.7873,85.612,85.612,13974.0
2019-01-29 12:00:00,87.87,87.87,87.65,87.7,20936.0,85.6022,85.6022,85.3879,85.4366,20936.0
2019-01-29 12:05:00,87.76,87.84,87.66,87.66,6150.0,85.4951,85.573,85.3976,85.3976,6150.0
2019-01-29 12:10:00,87.66,88.03,87.66,88.02,25495.0,85.3976,85.7581,85.3976,85.7483,25495.0
2019-01-29 12:15:00,88.01,88.01,87.79,87.87,37973.0,85.7386,85.7386,85.5243,85.6022,37973.0
2019-01-29 12:20:00,87.86,87.99,87.85,87.9,33884.0,85.5925,85.7191,85.5827,85.6314,33884.0
2019-01-29 12:25:00,87.92,87.95,87.81,87.84,20204.0,85.6509,85.6802,85.5438,85.573,20204.0
2019-01-29 12:30:00,87.84,87.84,87.48,87.54,42684.0,85.573,85.573,85.2223,85.2807,42684.0
2019-01-29 12:35:00,87.54,87.6,87.46,87.53,25289.0,85.2807,85.3392,85.2028,85.271,25289.0
2019-01-29 12:40:00,87.55,87.55,87.36,87.48,35936.0,85.2905,85.2905,85.1054,85.2223,35936.0
2019-01-29 12:45:00,87.47,87.49,87.26,87.31,38888.0,85.2125,85.232,85.008,85.0567,38888.0
2019-01-29 12:50:00,87.32,87.42,87.24,87.37,43987.0,85.0664,85.1638,84.9885,85.1151,43987.0
2019-01-29 12:55:00,87.38,87.44,87.28,87.28,27774.0,85.1249,85.1833,85.0274,85.0274,27774.0
2019-01-29 13:00:00,87.28,87.31,87.18,87.29,24541.0,85.0274,85.0567,84.93,85.0372,24541.0
2019-01-29 13:05:00,87.3,87.34,87.24,87.3,20395.0,85.0469,85.0859,84.9885,85.0469,20395.0
2019-01-29 13:10:00,87.32,87.35,87.24,87.24,58014.0,85.0664,85.0956,84.9885,84.9885,58014.0
2019-01-29 13:15:00,87.23,87.42,87.23,87.31,31811.0,84.9787,85.1638,84.9787,85.0567,31811.0
2019-01-29 13:20:00,87.31,87.49,87.31,87.33,27148.0,85.0567,85.232,85.0567,85.0762,27148.0
2019-01-29 13:25:00,87.32,87.32,87.11,87.2,15655.0,85.0664,85.0664,84.8618,84.9495,15655.0
2019-01-29 13:30:00,87.21,87.26,87.11,87.12,19471.0,84.9593,85.008,84.8618,84.8716,19471.0
2019-01-29 13:35:00,87.11,87.2,87.11,87.2,12041.0,84.8618,84.9495,84.8618,84.9495,12041.0
2019-01-29 13:40:00,87.2,87.39,87.2,87.32,25611.0,84.9495,85.1346,84.9495,85.0664,25611.0
2019-01-29 13:45:00,87.31,87.37,87.25,87.31,18915.0,85.0567,85.1151,84.9982,85.0567,18915.0
2019-01-29 13:50:00,87.31,87.46,87.31,87.34,18556.0,85.0567,85.2028,85.0567,85.0859,18556.0
2019-01-29 13:55:00,87.33,87.41,87.28,87.3,31242.0,85.0762,85.1541,85.0274,85.0469,31242.0
2019-01-29 14:00:00,87.3,87.33,87.2,87.27,24686.0,85.0469,85.0762,84.9495,85.0177,24686.0
2019-01-29 14:05:00,87.28,87.36,87.27,87.32,17207.0,85.0274,85.1054,85.0177,85.0664,17207.0
2019-01-29 14:10:00,87.32,87.34,87.17,87.19,31847.0,85.0664,85.0859,84.9203,84.9398,31847.0
2019-01-29 14:15:00,87.19,87.25,87.17,87.18,19607.0,84.9398,84.9982,84.9203,84.93,19607.0
2019-01-29 14:20:00,87.18,87.21,87.15,87.15,15000.0,84.93,84.9593,84.9008,84.9008,15000.0
2019-01-29 14:25:00,87.15,87.2,87.12,87.14,13291.0,84.9008,84.9495,84.8716,84.8911,13291.0
2019-01-29 14:30:00,87.12,87.18,87.08,87.13,26636.0,84.8716,84.93,84.8326,84.8813,26636.0
2019-01-29 14:35:00,87.12,87.16,87.02,87.16,45456.0,84.8716,84.9105,84.7742,84.9105,45456.0
2019-01-29 14:40:00,87.16,87.16,87.04,87.06,18628.0,84.9105,84.9105,84.7936,84.8131,18628.0
2019-01-29 14:45:00,87.04,87.1,86.97,86.98,29526.0,84.7936,84.8521,84.7254,84.7352,29526.0
2019-01-29 14:50:00,86.99,87.05,86.98,87.04,46242.0,84.7449,84.8034,84.7352,84.7936,46242.0
2019-01-29 14:55:00,87.04,87.05,86.9,86.92,38049.0,84.7936,84.8034,84.6573,84.6767,38049.0
2019-01-29 15:00:00,86.91,87.07,86.82,87.07,102815.0,84.667,84.8229,84.5793,84.8229,102815.0
2019-01-29 15:05:00,87.06,87.12,86.98,86.98,53561.0,84.8131,84.8716,84.7352,84.7352,53561.0
2019-01-29 15:10:00,86.98,87.03,86.93,86.99,57501.0,84.7352,84.7839,84.6865,84.7449,57501.0
2019-01-29 15:15:00,86.98,87.07,86.97,87.0,48738.0,84.7352,84.8229,84.7254,84.7547,48738.0
2019-01-29 15:20:00,86.99,87.15,86.96,87.13,37583.0,84.7449,84.9008,84.7157,84.8813,37583.0
2019-01-29 15:25:00,87.14,87.14,87.04,87.07,143882.0,84.8911,84.8911,84.7936,84.8229,143882.0
2019-01-29 15:30:00,87.08,87.34,87.08,87.25,144143.0,84.8326,85.0859,84.8326,84.9982,144143.0
2019-01-29 15:35:00,87.25,87.31,87.23,87.3,64820.0,84.9982,85.0567,84.9787,85.0469,64820.0
2019-01-29 15:40:00,87.31,87.43,87.3,87.35,54885.0,85.0567,85.1736,85.0469,85.0956,54885.0
2019-01-29 15:45:00,87.36,87.41,87.25,87.28,107762.0,85.1054,85.1541,84.9982,85.0274,107762.0
2019-01-29 15:50:00,87.28,87.28,87.15,87.19,92368.0,85.0274,85.0274,84.9008,84.9398,92368.0
2019-01-29 15:55:00,87.2,87.34,87.2,87.23,219919.0,84.9495,85.0859,84.9495,84.9787,219919.0
2019-01-30 09:30:00,87.62,87.83,87.1,87.23,89145.0,85.3587,85.5633,84.8521,84.9787,89145.0
2019-01-30 09:35:00,87.28,87.5,86.96,87.47,61119.0,85.0274,85.2418,84.7157,85.2125,61119.0
2019-01-30 09:40:00,87.49,87.5,87.26,87.5,56672.0,85.232,85.2418,85.008,85.2418,56672.0
2019-01-30 09:45:00,87.5,87.67,87.27,87.32,96217.0,85.2418,85.4074,85.0177,85.0664,96217.0
2019-01-30 09:50:00,87.27,87.5,87.19,87.39,43792.0,85.0177,85.2418,84.9398,85.1346,43792.0
2019-01-30 09:55:00,87.42,87.55,87.29,87.49,63548.0,85.1638,85.2905,85.0372,85.232,63548.0
2019-01-30 10:00:00,87.44,87.82,87.39,87.62,46541.0,85.1833,85.5535,85.1346,85.3587,46541.0
2019-01-30 10:05:00,87.62,87.73,87.49,87.55,21184.0,85.3587,85.4658,85.232,85.2905,21184.0
2019-01-30 10:10:00,87.53,87.62,87.42,87.62,28000.0,85.271,85.3587,85.1638,85.3587,28000.0
2019-01-30 10:15:00,87.59,87.64,87.48,87.54,29605.0,85.3294,85.3782,85.2223,85.2807,29605.0
2019-01-30 10:20:00,87.51,87.67,87.51,87.6,45761.0,85.2515,85.4074,85.2515,85.3392,45761.0
2019-01-30 10:25:00,87.6,87.68,87.55,87.56,57687.0,85.3392,85.4171,85.2905,85.3002,57687.0
2019-01-30 10:30:00,87.57,87.76,87.54,87.69,55910.0,85.31,85.4951,85.2807,85.4269,55910.0
2019-01-30 10:35:00,87.69,88.04,87.62,87.96,130092.0,85.4269,85.7678,85.3587,85.6899,130092.0
2019-01-30 10:40:00,87.95,88.03,87.71,87.92,85341.0,85.6802,85.7581,85.4463,85.6509,85341.0
2019-01-30 10:45:00,87.9,87.9,87.5,87.54,33962.0,85.6314,85.6314,85.2418,85.2807,33962.0
2019-01-30 10:50:00,87.52,87.52,87.29,87.29,25262.0,85.2613,85.2613,85.0372,85.0372,25262.0
2019-01-30 10:55:00,87.32,87.41,87.27,87.31,15986.0,85.0664,85.1541,85.0177,85.0567,15986.0
2019-01-30 11:00:00,87.32,87.56,87.31,87.42,56815.0,85.0664,85.3002,85.0567,85.1638,56815.0
2019-01-30 11:05:00,87.43,87.43,87.18,87.24,37145.0,85.1736,85.1736,84.93,84.9885,37145.0
2019-01-30 11:10:00,87.25,87.43,87.25,87.42,59178.0,84.9982,85.1736,84.9982,85.1638,59178.0
2019-01-30 11:15:00,87.42,87.48,87.22,87.22,29139.0,85.1638,85.2223,84.969,84.969,29139.0
2019-01-30 11:20:00,87.25,87.25,87.06,87.09,26829.0,84.9982,84.9982,84.8131,84.8424,26829.0
2019-01-30 11:25:00,87.07,87.18,86.95,86.95,34392.0,84.8229,84.93,84.706,84.706,34392.0
2019-01-30 11:30:00,86.95,87.02,86.88,86.9,49954.0,84.706,84.7742,84.6378,84.6573,49954.0
2019-01-30 11:35:00,86.9,87.08,86.85,87.06,53525.0,84.6573,84.8326,84.6085,84.8131,53525.0
2019-01-30 11:40:00,87.06,87.32,86.9,87.23,57962.0,84.8131,85.0664,84.6573,84.9787,57962.0
2019-01-30 11:45:00,87.24,87.26,87.15,87.2,21002.0,84.9885,85.008,84.9008,84.9495,21002.0
2019-01-30 11:50:00,87.21,87.23,86.91,86.91,43475.0,84.9593,84.9787,84.667,84.667,43475.0
2019-01-30 11:55:00,86.92,87.05,86.91,87.04,25745.0,84.6767,84.8034,84.667,84.7936,25745.0
2019-01-30 12:00:00,87.06,87.14,87.02,87.14,17121.0,84.8131,84.8911,84.7742,84.8911,17121.0
2019-01-30 12:05:00,87.14,87.18,87.06,87.12,21926.0,84.8911,84.93,84.8131,84.8716,21926.0
2019-01-30 12:10:00,87.13,87.17,87.06,87.1,42348.0,84.8813,84.9203,84.8131,84.8521,42348.0
2019-01-30 12:15:00,87.09,87.28,87.09,87.26,30557.0,84.8424,85.0274,84.8424,85.008,30557.0
2019-01-30 12:20:00,87.26,87.28,87.11,87.25,70100.0,85.008,85.0274,84.8618,84.9982,70100.0
2019-01-30 12:25:00,87.26,87.52,87.15,87.5,88572.0,85.008,85.2613,84.9008,85.2418,88572.0
2019-01-30 12:30:00,87.5,87.71,87.48,87.65,63101.0,85.2418,85.4463,85.2223,85.3879,63101.0
2019-01-30 12:35:00,87.65,87.78,87.56,87.62,25552.0,85.3879,85.5145,85.3002,85.3587,25552.0
2019-01-30 12:40:00,87.62,87.76,87.61,87.68,19400.0,85.3587,85.4951,85.3489,85.4171,19400.0
2019-01-30 12:45:00,87.67,87.81,87.63,87.73,13264.0,85.4074,85.5438,85.3684,85.4658,13264.0
2019-01-30 12:50:00,87.73,87.97,87.73,87.9,14468.0,85.4658,85.6996,85.4658,85.6314,14468.0
2019-01-30 12:55:00,87.91,87.99,87.85,87.96,9200.0,85.6412,85.7191,85.5827,85.6899,9200.0
2019-01-30 13:00:00,87.94,87.99,87.92,87.95,6617.0,85.6704,85.7191,85.6509,85.6802,6617.0
2019-01-30 13:05:00,87.98,87.99,87.93,87.95,6734.0,85.7094,85.7191,85.6607,85.6802,6734.0
2019-01-30 13:10:00,87.95,88.0,87.92,87.97,8913.0,85.6802,85.7289,85.6509,85.6996,8913.0
2019-01-30 13:15:00,87.99,88.1,87.99,87.99,14336.0,85.7191,85.8263,85.7191,85.7191,14336.0
2019-01-30 13:20:00,88.0,88.0,87.87,87.96,21349.0,85.7289,85.7289,85.6022,85.6899,21349.0
2019-01-30 13:25:00,87.98,88.15,87.98,88.15,11768.0,85.7094,85.875,85.7094,85.875,11768.0
2019-01-30 13:30:00,88.12,88.25,88.12,88.22,12751.0,85.8458,85.9724,85.8458,85.9432,12751.0
2019-01-30 13:35:00,88.24,88.24,88.08,88.08,12250.0,85.9627,85.9627,85.8068,85.8068,12250.0
2019-01-30 13:40:00,88.09,88.17,88.05,88.06,11562.0,85.8165,85.8945,85.7776,85.7873,11562.0
2019-01-30 13:45:00,88.04,88.08,88.01,88.07,11481.0,85.7678,85.8068,85.7386,85.7971,11481.0
2019-01-30 13:50:00,88.06,88.21,88.05,88.2,13145.0,85.7873,85.9334,85.7776,85.9237,13145.0
2019-01-30 13:55:00,88.18,88.24,88.1,88.16,12476.0,85.9042,85.9627,85.8263,85.8847,12476.0
2019-01-30 14:00:00,88.16,88.49,88.08,88.49,62178.0,85.8847,86.2062,85.8068,86.2062,62178.0
2019-01-30 14:05:00,88.5,88.55,88.32,88.51,40005.0,86.216,86.2647,86.0406,86.2257,40005.0
2019-01-30 14:10:00,88.5,88.82,88.49,88.79,36738.0,86.216,86.5277,86.2062,86.4985,36738.0
2019-01-30 14:15:00,88.79,88.8,88.63,88.73,27574.0,86.4985,86.5082,86.3426,86.44,27574.0
2019-01-30 14:20:00,88.72,88.88,88.69,88.75,26695.0,86.4303,86.5862,86.4011,86.4595,26695.0
2019-01-30 14:25:00,88.75,88.8,88.57,88.6,18580.0,86.4595,86.5082,86.2842,86.3134,18580.0
2019-01-30 14:30:00,88.57,88.69,88.52,88.69,19115.0,86.2842,86.4011,86.2354,86.4011,19115.0
2019-01-30 14:35:00,88.69,88.72,88.5,88.59,38015.0,86.4011,86.4303,86.216,86.3036,38015.0
2019-01-30 14:40:00,88.61,88.72,88.55,88.7,18982.0,86.3231,86.4303,86.2647,86.4108,18982.0
2019-01-30 14:45:00,88.72,88.87,88.68,88.84,15587.0,86.4303,86.5764,86.3913,86.5472,15587.0
2019-01-30 14:50:00,88.85,89.06,88.79,89.0,21577.0,86.5569,86.7615,86.4985,86.7031,21577.0
2019-01-30 14:55:00,88.99,89.12,88.94,89.06,25920.0,86.6933,86.82,86.6446,86.7615,25920.0
2019-01-30 15:00:00,89.07,89.13,89.02,89.1,50892.0,86.7713,86.8297,86.7225,86.8005,50892.0
2019-01-30 15:05:00,89.09,89.11,88.99,89.0,39262.0,86.7907,86.8102,86.6933,86.7031,39262.0
2019-01-30 15:10:00,88.99,89.0,88.84,88.98,36665.0,86.6933,86.7031,86.5472,86.6836,36665.0
2019-01-30 15:15:00,88.98,89.15,88.97,89.11,42511.0,86.6836,86.8492,86.6738,86.8102,42511.0
2019-01-30 15:20:00,89.13,89.21,89.0,89.05,36852.0,86.8297,86.9076,86.7031,86.7518,36852.0
2019-01-30 15:25:00,89.05,89.13,88.99,89.03,23825.0,86.7518,86.8297,86.6933,86.7323,23825.0
2019-01-30 15:30:00,89.03,89.08,88.95,88.97,29973.0,86.7323,86.781,86.6543,86.6738,29973.0
2019-01-30 15:35:00,88.98,89.08,88.95,88.98,22684.0,86.6836,86.781,86.6543,86.6836,22684.0
2019-01-30 15:40:00,88.98,89.0,88.84,88.99,43245.0,86.6836,86.7031,86.5472,86.6933,43245.0
2019-01-30 15:45:00,88.99,89.14,88.97,89.11,39476.0,86.6933,86.8394,86.6738,86.8102,39476.0
2019-01-30 15:50:00,89.11,89.11,89.02,89.02,46781.0,86.8102,86.8102,86.7225,86.7225,46781.0
2019-01-30 15:55:00,89.02,89.27,89.02,89.24,133841.0,86.7225,86.9661,86.7225,86.9369,133841.0
2019-01-31 09:30:00,89.98,91.87,89.55,91.87,172211.0,87.6578,89.499,87.2389,89.499,172211.0
2019-01-31 09:35:00,91.7,91.97,91.35,91.71,133524.0,89.3334,89.5964,88.9924,89.3431,133524.0
2019-01-31 09:40:00,91.7,91.71,90.92,91.34,39578.0,89.3334,89.3431,88.5735,88.9827,39578.0
2019-01-31 09:45:00,91.27,91.99,91.24,91.97,50717.0,88.9145,89.6159,88.8852,89.5964,50717.0
2019-01-31 09:50:00,91.95,92.3,91.93,92.13,72793.0,89.5769,89.9179,89.5574,89.7523,72793.0
2019-01-31 09:55:00,92.18,92.6,92.06,92.31,43506.0,89.801,90.2101,89.6841,89.9276,43506.0
2019-01-31 10:00:00,92.31,92.8,92.18,92.69,64251.0,89.9276,90.405,89.801,90.2978,64251.0
2019-01-31 10:05:00,92.74,92.74,92.28,92.38,34807.0,90.3465,90.3465,89.8984,89.9958,34807.0
2019-01-31 10:10:00,92.38,92.48,92.2,92.2,24490.0,89.9958,90.0932,89.8205,89.8205,24490.0
2019-01-31 10:15:00,92.2,92.2,92.02,92.04,14834.0,89.8205,89.8205,89.6451,89.6646,14834.0
2019-01-31 10:20:00,92.03,92.09,91.88,92.01,49758.0,89.6549,89.7133,89.5087,89.6354,49758.0
2019-01-31 10:25:00,92.02,92.1,91.91,91.93,17078.0,89.6451,89.7231,89.538,89.5574,17078.0
2019-01-31 10:30:00,91.93,91.98,91.81,91.81,35976.0,89.5574,89.6061,89.4405,89.4405,35976.0
2019-01-31 10:35:00,91.82,91.83,91.58,91.59,27659.0,89.4503,89.46,89.2165,89.2262,27659.0
2019-01-31 10:40:00,91.58,91.94,91.56,91.92,25174.0,89.2165,89.5672,89.197,89.5477,25174.0
2019-01-31 10:45:00,91.93,92.0,91.72,91.74,58135.0,89.5574,89.6256,89.3529,89.3723,58135.0
2019-01-31 10:50:00,91.73,92.0,91.73,91.78,23664.0,89.3626,89.6256,89.3626,89.4113,23664.0
2019-01-31 10:55:00,91.78,92.06,91.75,92.03,20912.0,89.4113,89.6841,89.3821,89.6549,20912.0
2019-01-31 11:00:00,92.03,92.15,91.98,92.01,19649.0,89.6549,89.7718,89.6061,89.6354,19649.0
2019-01-31 11:05:00,92.03,92.09,91.98,92.0,19778.0,89.6549,89.7133,89.6061,89.6256,19778.0
2019-01-31 11:10:00,91.99,92.09,91.98,92.05,28392.0,89.6159,89.7133,89.6061,89.6743,28392.0
2019-01-31 11:15:00,92.06,92.12,91.92,91.95,25637.0,89.6841,89.7425,89.5477,89.5769,25637.0
2019-01-31 11:20:00,91.95,91.97,91.73,91.81,25522.0,89.5769,89.5964,89.3626,89.4405,25522.0
2019-01-31 11:25:00,91.83,91.83,91.61,91.74,12774.0,89.46,89.46,89.2457,89.3723,12774.0
2019-01-31 11:30:00,91.76,91.92,91.72,91.91,12814.0,89.3918,89.5477,89.3529,89.538,12814.0
2019-01-31 11:35:00,91.9,92.01,91.86,91.96,33768.0,89.5282,89.6354,89.4892,89.5867,33768.0
2019-01-31 11:40:00,91.96,92.13,91.93,92.06,33059.0,89.5867,89.7523,89.5574,89.6841,33059.0
2019-01-31 11:45:00,92.05,92.1,92.01,92.05,19193.0,89.6743,89.7231,89.6354,89.6743,19193.0
2019-01-31 11:50:00,92.04,92.24,92.02,92.23,19170.0,89.6646,89.8594,89.6451,89.8497,19170.0
2019-01-31 11:55:00,92.22,92.48,92.22,92.4,22887.0,89.84,90.0932,89.84,90.0153,22887.0
2019-01-31 12:00:00,92.39,92.41,92.13,92.17,26951.0,90.0056,90.0251,89.7523,89.7912,26951.0
2019-01-31 12:05:00,92.14,92.19,92.05,92.13,40141.0,89.762,89.8107,89.6743,89.7523,40141.0
2019-01-31 12:10:00,92.12,92.19,92.09,92.12,25940.0,89.7425,89.8107,89.7133,89.7425,25940.0
2019-01-31 12:15:00,92.13,92.13,92.03,92.05,23016.0,89.7523,89.7523,89.6549,89.6743,23016.0
2019-01-31 12:20:00,92.08,92.1,92.03,92.09,15215.0,89.7036,89.7231,89.6549,89.7133,15215.0
2019-01-31 12:25:00,92.08,92.08,91.93,91.96,12127.0,89.7036,89.7036,89.5574,89.5867,12127.0
2019-01-31 12:30:00,91.96,91.96,91.77,91.85,19786.0,89.5867,89.5867,89.4016,89.4795,19786.0
2019-01-31 12:35:00,91.83,91.85,91.77,91.82,15546.0,89.46,89.4795,89.4016,89.4503,15546.0
2019-01-31 12:40:00,91.81,91.89,91.58,91.63,18548.0,89.4405,89.5185,89.2165,89.2652,18548.0
2019-01-31 12:45:00,91.61,91.81,91.61,91.7,15224.0,89.2457,89.4405,89.2457,89.3334,15224.0
2019-01-31 12:50:00,91.73,91.83,91.73,91.78,10203.0,89.3626,89.46,89.3626,89.4113,10203.0
2019-01-31 12:55:00,91.79,91.81,91.66,91.75,10049.0,89.4211,89.4405,89.2944,89.3821,10049.0
2019-01-31 13:00:00,91.77,91.77,91.71,91.74,10309.0,89.4016,89.4016,89.3431,89.3723,10309.0
2019-01-31 13:05:00,91.77,91.89,91.77,91.82,14626.0,89.4016,89.5185,89.4016,89.4503,14626.0
2019-01-31 13:10:00,91.81,91.83,91.68,91.71,8252.0,89.4405,89.46,89.3139,89.3431,8252.0
2019-01-31 13:15:00,91.72,91.73,91.53,91.6,9694.0,89.3529,89.3626,89.1678,89.236,9694.0
2019-01-31 13:20:00,91.6,91.71,91.6,91.7,11023.0,89.236,89.3431,89.236,89.3334,11023.0
2019-01-31 13:25:00,91.7,91.74,91.55,91.58,12900.0,89.3334,89.3723,89.1872,89.2165,12900.0
2019-01-31 13:30:00,91.59,91.6,91.37,91.37,10621.0,89.2262,89.236,89.0119,89.0119,10621.0
2019-01-31 13:35:00,91.36,91.48,91.31,91.33,22479.0,89.0021,89.1191,88.9534,88.9729,22479.0
2019-01-31 13:40:00,91.34,91.44,91.32,91.43,9645.0,88.9827,89.0801,88.9632,89.0703,9645.0
2019-01-31 13:45:00,91.41,91.45,91.39,91.42,12438.0,89.0509,89.0898,89.0314,89.0606,12438.0
2019-01-31 13:50:00,91.41,91.49,91.4,91.47,10886.0,89.0509,89.1288,89.0411,89.1093,10886.0
2019-01-31 13:55:00,91.48,91.54,91.47,91.52,12367.0,89.1191,89.1775,89.1093,89.158,12367.0
2019-01-31 14:00:00,91.52,91.69,91.52,91.57,19470.0,89.158,89.3236,89.158,89.2067,19470.0
2019-01-31 14:05:00,91.57,91.64,91.51,91.52,24663.0,89.2067,89.2749,89.1483,89.158,24663.0
2019-01-31 14:10:00,91.53,91.55,91.49,91.53,14219.0,89.1678,89.1872,89.1288,89.1678,14219.0
2019-01-31 14:15:00,91.53,91.53,91.39,91.41,22990.0,89.1678,89.1678,89.0314,89.0509,22990.0
2019-01-31 14:20:00,91.42,91.55,91.42,91.53,19791.0,89.0606,89.1872,89.0606,89.1678,19791.0
2019-01-31 14:25:00,91.54,91.56,91.45,91.56,18722.0,89.1775,89.197,89.0898,89.197,18722.0
2019-01-31 14:30:00,91.56,91.68,91.55,91.62,30987.0,89.197,89.3139,89.1872,89.2554,30987.0
2019-01-31 14:35:00,91.64,91.74,91.57,91.72,20124.0,89.2749,89.3723,89.2067,89.3529,20124.0
2019-01-31 14:40:00,91.73,91.78,91.63,91.69,17727.0,89.3626,89.4113,89.2652,89.3236,17727.0
2019-01-31 14:45:00,91.69,91.78,91.67,91.78,9208.0,89.3236,89.4113,89.3041,89.4113,9208.0
2019-01-31 14:50:00,91.76,92.05,91.75,91.94,46355.0,89.3918,89.6743,89.3821,89.5672,46355.0
2019-01-31 14:55:00,91.98,92.03,91.85,92.0,89602.0,89.6061,89.6549,89.4795,89.6256,89602.0
2019-01-31 15:00:00,92.01,92.08,91.95,92.06,34331.0,89.6354,89.7036,89.5769,89.6841,34331.0
2019-01-31 15:05:00,92.05,92.05,91.95,91.97,21460.0,89.6743,89.6743,89.5769,89.5964,21460.0
2019-01-31 15:10:00,91.95,91.96,91.74,91.78,18662.0,89.5769,89.5867,89.3723,89.4113,18662.0
2019-01-31 15:15:00,91.76,91.97,91.75,91.93,26397.0,89.3918,89.5964,89.3821,89.5574,26397.0
2019-01-31 15:20:00,91.94,92.21,91.92,92.21,80456.0,89.5672,89.8302,89.5477,89.8302,80456.0
2019-01-31 15:25:00,92.21,92.35,92.18,92.26,46223.0,89.8302,89.9666,89.801,89.8789,46223.0
2019-01-31 15:30:00,92.27,92.38,92.27,92.33,51727.0,89.8887,89.9958,89.8887,89.9471,51727.0
2019-01-31 15:35:00,92.33,92.33,92.13,92.14,41165.0,89.9471,89.9471,89.7523,89.762,41165.0
2019-01-31 15:40:00,92.15,92.21,92.11,92.17,39968.0,89.7718,89.8302,89.7328,89.7912,39968.0
2019-01-31 15:45:00,92.15,92.26,92.13,92.16,60807.0,89.7718,89.8789,89.7523,89.7815,60807.0
2019-01-31 15:50:00,92.16,92.32,92.16,92.31,76613.0,89.7815,89.9374,89.7815,89.9276,76613.0
2019-01-31 15:55:00,92.31,92.32,92.19,92.27,175922.0,89.9276,89.9374,89.8107,89.8887,175922.0
2019-02-01 09:30:00,92.2,92.5,91.79,91.79,75284.0,89.8205,90.1127,89.4211,89.4211,75284.0
2019-02-01 09:35:00,91.8,92.37,91.79,92.24,56911.0,89.4308,89.9861,89.4211,89.8594,56911.0
2019-02-01 09:40:00,92.26,92.52,92.17,92.26,28579.0,89.8789,90.1322,89.7912,89.8789,28579.0
2019-02-01 09:45:00,92.26,92.43,91.69,91.7,41414.0,89.8789,90.0445,89.3236,89.3334,41414.0
2019-02-01 09:50:00,91.7,91.71,91.39,91.57,24475.0,89.3334,89.3431,89.0314,89.2067,24475.0
2019-02-01 09:55:00,91.58,91.75,91.42,91.43,33485.0,89.2165,89.3821,89.0606,89.0703,33485.0
2019-02-01 10:00:00,91.4,91.97,91.38,91.93,52868.0,89.0411,89.5964,89.0216,89.5574,52868.0
2019-02-01 10:05:00,91.98,92.26,91.96,92.23,17752.0,89.6061,89.8789,89.5867,89.8497,17752.0
2019-02-01 10:10:00,92.25,92.39,92.08,92.29,32429.0,89.8692,90.0056,89.7036,89.9081,32429.0
2019-02-01 10:15:00,92.28,92.45,92.25,92.25,29647.0,89.8984,90.064,89.8692,89.8692,29647.0
2019-02-01 10:20:00,92.28,92.39,92.17,92.18,16194.0,89.8984,90.0056,89.7912,89.801,16194.0
2019-02-01 10:25:00,92.22,92.24,92.07,92.12,18757.0,89.84,89.8594,89.6938,89.7425,18757.0
2019-02-01 10:30:00,92.14,92.19,91.99,92.1,23676.0,89.762,89.8107,89.6159,89.7231,23676.0
2019-02-01 10:35:00,92.08,92.33,92.05,92.25,27018.0,89.7036,89.9471,89.6743,89.8692,27018.0
2019-02-01 10:40:00,92.25,92.39,92.19,92.19,22615.0,89.8692,90.0056,89.8107,89.8107,22615.0
2019-02-01 10:45:00,92.19,92.21,92.02,92.12,12600.0,89.8107,89.8302,89.6451,89.7425,12600.0
2019-02-01 10:50:00,92.13,92.18,91.77,91.79,21665.0,89.7523,89.801,89.4016,89.4211,21665.0
2019-02-01 10:55:00,91.81,91.84,91.65,91.68,13520.0,89.4405,89.4698,89.2847,89.3139,13520.0
2019-02-01 11:00:00,91.69,91.74,91.4,91.61,22183.0,89.3236,89.3723,89.0411,89.2457,22183.0
2019-02-01 11:05:00,91.58,91.71,91.55,91.67,12313.0,89.2165,89.3431,89.1872,89.3041,12313.0
2019-02-01 11:10:00,91.68,92.1,91.68,92.1,34447.0,89.3139,89.7231,89.3139,89.7231,34447.0
2019-02-01 11:15:00,92.08,92.23,92.06,92.09,57349.0,89.7036,89.8497,89.6841,89.7133,57349.0
2019-02-01 11:20:00,92.11,92.42,92.11,92.4,26913.0,89.7328,90.0348,89.7328,90.0153,26913.0
2019-02-01 11:25:00,92.37,92.54,92.33,92.45,17651.0,89.9861,90.1517,89.9471,90.064,17651.0
2019-02-01 11:30:00,92.46,92.47,92.3,92.32,16225.0,90.0738,90.0835,89.9179,89.9374,16225.0
2019-02-01 11:35:00,92.33,92.35,92.23,92.26,17948.0,89.9471,89.9666,89.8497,89.8789,17948.0
2019-02-01 11:40:00,92.25,92.63,92.25,92.6,19728.0,89.8692,90.2394,89.8692,90.2101,19728.0
2019-02-01 11:45:00,92.62,92.66,92.53,92.58,15297.0,90.2296,90.2686,90.142,90.1907,15297.0
2019-02-01 11:50:00,92.6,92.73,92.6,92.7,10083.0,90.2101,90.3368,90.2101,90.3076,10083.0
2019-02-01 11:55:00,92.7,92.8,92.65,92.76,15314.0,90.3076,90.405,90.2589,90.366,15314.0
2019-02-01 12:00:00,92.79,92.8,92.54,92.6,20657.0,90.3952,90.405,90.1517,90.2101,20657.0
2019-02-01 12:05:00,92.6,92.68,92.57,92.6,25039.0,90.2101,90.2881,90.1809,90.2101,25039.0
2019-02-01 12:10:00,92.6,92.73,92.59,92.65,24183.0,90.2101,90.3368,90.2004,90.2589,24183.0
2019-02-01 12:15:00,92.67,92.71,92.59,92.62,14751.0,90.2783,90.3173,90.2004,90.2296,14751.0
2019-02-01 12:20:00,92.63,92.64,92.47,92.48,22490.0,90.2394,90.2491,90.0835,90.0932,22490.0
2019-02-01 12:25:00,92.45,92.46,92.27,92.29,36810.0,90.064,90.0738,89.8887,89.9081,36810.0
2019-02-01 12:30:00,92.3,92.4,92.26,92.31,16371.0,89.9179,90.0153,89.8789,89.9276,16371.0
2019-02-01 12:35:00,92.31,92.39,92.15,92.17,59755.0,89.9276,90.0056,89.7718,89.7912,59755.0
2019-02-01 12:40:00,92.17,92.26,91.9,91.91,28371.0,89.7912,89.8789,89.5282,89.538,28371.0
2019-02-01 12:45:00,91.94,92.04,91.89,91.96,14029.0,89.5672,89.6646,89.5185,89.5867,14029.0
2019-02-01 12:50:00,91.95,91.95,91.78,91.81,13352.0,89.5769,89.5769,89.4113,89.4405,13352.0
2019-02-01 12:55:00,91.83,92.0,91.74,91.96,32997.0,89.46,89.6256,89.3723,89.5867,32997.0
2019-02-01 13:00:00,91.96,91.98,91.87,91.89,12479.0,89.5867,89.6061,89.499,89.5185,12479.0
2019-02-01 13:05:00,91.9,91.93,91.8,91.89,14942.0,89.5282,89.5574,89.4308,89.5185,14942.0
2019-02-01 13:10:00,91.91,91.93,91.71,91.71,22216.0,89.538,89.5574,89.3431,89.3431,22216.0
2019-02-01 13:15:00,91.71,91.76,91.62,91.64,15883.0,89.3431,89.3918,89.2554,89.2749,15883.0
2019-02-01 13:20:00,91.67,91.67,91.43,91.49,20908.0,89.3041,89.3041,89.0703,89.1288,20908.0
2019-02-01 13:25:00,91.51,91.53,91.42,91.48,15012.0,89.1483,89.1678,89.0606,89.1191,15012.0
2019-02-01 13:30:00,91.46,91.57,91.43,91.47,14109.0,89.0996,89.2067,89.0703,89.1093,14109.0
2019-02-01 13:35:00,91.48,91.54,91.39,91.51,18577.0,89.1191,89.1775,89.0314,89.1483,18577.0
2019-02-01 13:40:00,91.49,91.53,91.35,91.43,14575.0,89.1288,89.1678,88.9924,89.0703,14575.0
2019-02-01 13:45:00,91.42,91.42,91.23,91.36,18919.0,89.0606,89.0606,88.8755,89.0021,18919.0
2019-02-01 13:50:00,91.37,91.42,91.32,91.38,12662.0,89.0119,89.0606,88.9632,89.0216,12662.0
2019-02-01 13:55:00,91.37,91.47,91.35,91.36,12507.0,89.0119,89.1093,88.9924,89.0021,12507.0
2019-02-01 14:00:00,91.36,91.36,91.09,91.12,26983.0,89.0021,89.0021,88.7391,88.7683,26983.0
2019-02-01 14:05:00,91.12,91.22,91.09,91.2,19468.0,88.7683,88.8658,88.7391,88.8463,19468.0
2019-02-01 14:10:00,91.2,91.27,91.17,91.22,21124.0,88.8463,88.9145,88.8171,88.8658,21124.0
2019-02-01 14:15:00,91.22,91.22,91.05,91.06,28220.0,88.8658,88.8658,88.7001,88.7099,28220.0
2019-02-01 14:20:00,91.03,91.16,91.01,91.05,27474.0,88.6807,88.8073,88.6612,88.7001,27474.0
2019-02-01 14:25:00,91.05,91.18,91.04,91.15,22954.0,88.7001,88.8268,88.6904,88.7976,22954.0
2019-02-01 14:30:00,91.16,91.25,91.12,91.23,22905.0,88.8073,88.895,88.7683,88.8755,22905.0
2019-02-01 14:35:00,91.22,91.22,91.11,91.14,20411.0,88.8658,88.8658,88.7586,88.7878,20411.0
2019-02-01 14:40:00,91.16,91.18,91.06,91.12,22035.0,88.8073,88.8268,88.7099,88.7683,22035.0
2019-02-01 14:45:00,91.12,91.12,90.94,90.96,18107.0,88.7683,88.7683,88.593,88.6125,18107.0
2019-02-01 14:50:00,90.97,90.99,90.85,90.85,17351.0,88.6222,88.6417,88.5053,88.5053,17351.0
2019-02-01 14:55:00,90.86,90.93,90.83,90.92,15760.0,88.5151,88.5832,88.4858,88.5735,15760.0
2019-02-01 15:00:00,90.91,91.07,90.9,91.06,18767.0,88.5638,88.7196,88.554,88.7099,18767.0
2019-02-01 15:05:00,91.06,91.2,91.05,91.14,15637.0,88.7099,88.8463,88.7001,88.7878,15637.0
2019-02-01 15:10:00,91.12,91.14,91.04,91.06,16310.0,88.7683,88.7878,88.6904,88.7099,16310.0
2019-02-01 15:15:00,91.04,91.12,91.03,91.08,19256.0,88.6904,88.7683,88.6807,88.7294,19256.0
2019-02-01 15:20:00,91.08,91.1,90.99,91.02,31845.0,88.7294,88.7489,88.6417,88.6709,31845.0
2019-02-01 15:25:00,91.02,91.2,90.94,91.18,34765.0,88.6709,88.8463,88.593,88.8268,34765.0
2019-02-01 15:30:00,91.17,91.38,91.16,91.32,39783.0,88.8171,89.0216,88.8073,88.9632,39783.0
2019-02-01 15:35:00,91.33,91.37,91.27,91.34,24395.0,88.9729,89.0119,88.9145,88.9827,24395.0
2019-02-01 15:40:00,91.34,91.34,91.23,91.26,26862.0,88.9827,88.9827,88.8755,88.9047,26862.0
2019-02-01 15:45:00,91.27,91.31,91.24,91.25,43387.0,88.9145,88.9534,88.8852,88.895,43387.0
2019-02-01 15:50:00,91.26,91.27,91.22,91.23,43279.0,88.9047,88.9145,88.8658,88.8755,43279.0
2019-02-01 15:55:00,91.23,91.28,91.11,91.22,180173.0,88.8755,88.9242,88.7586,88.8658,180173.0
2019-02-04 09:30:00,91.06,91.07,89.56,90.0,183296.0,88.7099,88.7196,87.2486,87.6772,183296.0
2019-02-04 09:35:00,89.97,90.04,89.37,89.62,74222.0,87.648,87.7162,87.0635,87.3071,74222.0
2019-02-04 09:40:00,89.69,89.8,89.29,89.36,59254.0,87.3752,87.4824,86.9856,87.0538,59254.0
2019-02-04 09:45:00,89.37,89.77,89.29,89.64,67841.0,87.0635,87.4532,86.9856,87.3265,67841.0
2019-02-04 09:50:00,89.7,89.7,89.32,89.34,62169.0,87.385,87.385,87.0148,87.0343,62169.0
2019-02-04 09:55:00,89.32,89.34,88.95,89.0,81970.0,87.0148,87.0343,86.6543,86.7031,81970.0
2019-02-04 10:00:00,89.0,89.03,88.83,88.92,71530.0,86.7031,86.7323,86.5374,86.6251,71530.0
2019-02-04 10:05:00,88.92,88.92,88.65,88.67,125671.0,86.6251,86.6251,86.3621,86.3816,125671.0
2019-02-04 10:10:00,88.69,88.71,88.58,88.62,72660.0,86.4011,86.4205,86.2939,86.3329,72660.0
2019-02-04 10:15:00,88.62,88.64,88.41,88.62,73106.0,86.3329,86.3523,86.1283,86.3329,73106.0
2019-02-04 10:20:00,88.64,88.69,88.39,88.55,77037.0,86.3523,86.4011,86.1088,86.2647,77037.0
2019-02-04 10:25:00,88.55,88.6,88.44,88.46,52677.0,86.2647,86.3134,86.1575,86.177,52677.0
2019-02-04 10:30:00,88.45,88.68,88.44,88.58,58547.0,86.1673,86.3913,86.1575,86.2939,58547.0
2019-02-04 10:35:00,88.59,88.82,88.44,88.48,72445.0,86.3036,86.5277,86.1575,86.1965,72445.0
2019-02-04 10:40:00,88.49,88.67,88.47,88.62,42956.0,86.2062,86.3816,86.1867,86.3329,42956.0
2019-02-04 10:45:00,88.65,88.72,88.43,88.44,27599.0,86.3621,86.4303,86.1478,86.1575,27599.0
2019-02-04 10:50:00,88.42,88.62,88.4,88.49,40090.0,86.138,86.3329,86.1185,86.2062,40090.0
2019-02-04 10:55:00,88.5,88.56,88.34,88.55,42159.0,86.216,86.2744,86.0601,86.2647,42159.0
2019-02-04 11:00:00,88.53,88.57,88.46,88.49,41232.0,86.2452,86.2842,86.177,86.2062,41232.0
2019-02-04 11:05:00,88.5,88.56,88.41,88.5,31312.0,86.216,86.2744,86.1283,86.216,31312.0
2019-02-04 11:10:00,88.5,88.52,88.45,88.51,37832.0,86.216,86.2354,86.1673,86.2257,37832.0
2019-02-04 11:15:00,88.51,88.58,88.41,88.42,54558.0,86.2257,86.2939,86.1283,86.138,54558.0
2019-02-04 11:20:00,88.42,88.59,88.36,88.49,73734.0,86.138,86.3036,86.0796,86.2062,73734.0
2019-02-04 11:25:00,88.5,88.61,88.45,88.6,40024.0,86.216,86.3231,86.1673,86.3134,40024.0
2019-02-04 11:30:00,88.6,88.61,88.5,88.56,44293.0,86.3134,86.3231,86.216,86.2744,44293.0
2019-02-04 11:35:00,88.56,88.56,88.24,88.29,57642.0,86.2744,86.2744,85.9627,86.0114,57642.0
2019-02-04 11:40:00,88.31,88.74,88.27,88.66,86145.0,86.0309,86.4498,85.9919,86.3718,86145.0
2019-02-04 11:45:00,88.67,88.88,88.67,88.75,56202.0,86.3816,86.5862,86.3816,86.4595,56202.0
2019-02-04 11:50:00,88.76,88.76,88.61,88.64,89531.0,86.4693,86.4693,86.3231,86.3523,89531.0
2019-02-04 11:55:00,88.65,88.83,88.63,88.77,37716.0,86.3621,86.5374,86.3426,86.479,37716.0
2019-02-04 12:00:00,88.79,88.83,88.72,88.81,28228.0,86.4985,86.5374,86.4303,86.518,28228.0
2019-02-04 12:05:00,88.81,88.87,88.79,88.83,44601.0,86.518,86.5764,86.4985,86.5374,44601.0
2019-02-04 12:10:00,88.83,89.01,88.82,89.0,45499.0,86.5374,86.7128,86.5277,86.7031,45499.0
2019-02-04 12:15:00,88.99,89.08,88.94,88.99,40659.0,86.6933,86.781,86.6446,86.6933,40659.0
2019-02-04 12:20:00,89.0,89.17,88.99,89.08,33945.0,86.7031,86.8687,86.6933,86.781,33945.0
2019-02-04 12:25:00,89.06,89.15,88.97,89.0,25703.0,86.7615,86.8492,86.6738,86.7031,25703.0
2019-02-04 12:30:00,89.0,89.1,88.93,89.07,31781.0,86.7031,86.8005,86.6349,86.7713,31781.0
2019-02-04 12:35:00,89.1,89.13,88.94,89.03,33908.0,86.8005,86.8297,86.6446,86.7323,33908.0
2019-02-04 12:40:00,89.0,89.16,88.99,89.14,15572.0,86.7031,86.8589,86.6933,86.8394,15572.0
2019-02-04 12:45:00,89.12,89.3,89.08,89.14,39717.0,86.82,86.9953,86.781,86.8394,39717.0
2019-02-04 12:50:00,89.13,89.27,89.13,89.26,26184.0,86.8297,86.9661,86.8297,86.9563,26184.0
2019-02-04 12:55:00,89.25,89.33,89.21,89.32,17056.0,86.9466,87.0245,86.9076,87.0148,17056.0
2019-02-04 13:00:00,89.33,89.49,89.3,89.43,20543.0,87.0245,87.1804,86.9953,87.122,20543.0
2019-02-04 13:05:00,89.46,89.5,89.43,89.48,13345.0,87.1512,87.1902,87.122,87.1707,13345.0
2019-02-04 13:10:00,89.49,89.51,89.42,89.44,18313.0,87.1804,87.1999,87.1122,87.1317,18313.0
2019-02-04 13:15:00,89.43,89.5,89.41,89.47,18730.0,87.122,87.1902,87.1025,87.1609,18730.0
2019-02-04 13:20:00,89.48,89.62,89.45,89.61,17921.0,87.1707,87.3071,87.1414,87.2973,17921.0
2019-02-04 13:25:00,89.61,89.62,89.48,89.51,17380.0,87.2973,87.3071,87.1707,87.1999,17380.0
2019-02-04 13:30:00,89.5,89.57,89.48,89.54,10236.0,87.1902,87.2583,87.1707,87.2291,10236.0
2019-02-04 13:35:00,89.53,89.63,89.52,89.62,16108.0,87.2194,87.3168,87.2096,87.3071,16108.0
2019-02-04 13:40:00,89.63,89.65,89.58,89.64,20752.0,87.3168,87.3363,87.2681,87.3265,20752.0
2019-02-04 13:45:00,89.62,89.78,89.62,89.71,25602.0,87.3071,87.4629,87.3071,87.3947,25602.0
2019-02-04 13:50:00,89.71,89.76,89.71,89.74,80129.0,87.3947,87.4434,87.3947,87.424,80129.0
2019-02-04 13:55:00,89.75,89.77,89.73,89.77,29189.0,87.4337,87.4532,87.4142,87.4532,29189.0
2019-02-04 14:00:00,89.77,89.91,89.77,89.89,22163.0,87.4532,87.5896,87.4532,87.5701,22163.0
2019-02-04 14:05:00,89.89,89.91,89.77,89.78,21041.0,87.5701,87.5896,87.4532,87.4629,21041.0
2019-02-04 14:10:00,89.77,89.78,89.64,89.7,21613.0,87.4532,87.4629,87.3265,87.385,21613.0
2019-02-04 14:15:00,89.69,89.86,89.67,89.74,20440.0,87.3752,87.5409,87.3558,87.424,20440.0
2019-02-04 14:20:00,89.76,89.76,89.7,89.7,17026.0,87.4434,87.4434,87.385,87.385,17026.0
2019-02-04 14:25:00,89.72,89.75,89.7,89.72,21703.0,87.4045,87.4337,87.385,87.4045,21703.0
2019-02-04 14:30:00,89.72,89.8,89.67,89.67,28459.0,87.4045,87.4824,87.3558,87.3558,28459.0
2019-02-04 14:35:00,89.65,89.83,89.62,89.82,38113.0,87.3363,87.5116,87.3071,87.5019,38113.0
2019-02-04 14:40:00,89.82,89.85,89.77,89.79,19163.0,87.5019,87.5311,87.4532,87.4727,19163.0
2019-02-04 14:45:00,89.78,89.78,89.64,89.69,53726.0,87.4629,87.4629,87.3265,87.3752,53726.0
2019-02-04 14:50:00,89.69,90.02,89.68,89.89,111444.0,87.3752,87.6967,87.3655,87.5701,111444.0
2019-02-04 14:55:00,89.9,89.92,89.77,89.8,45292.0,87.5798,87.5993,87.4532,87.4824,45292.0
2019-02-04 15:00:00,89.79,89.85,89.67,89.75,177055.0,87.4727,87.5311,87.3558,87.4337,177055.0
2019-02-04 15:05:00,89.75,89.83,89.66,89.7,79006.0,87.4337,87.5116,87.346,87.385,79006.0
2019-02-04 15:10:00,89.7,89.76,89.61,89.64,64761.0,87.385,87.4434,87.2973,87.3265,64761.0
2019-02-04 15:15:00,89.64,89.71,89.62,89.66,39360.0,87.3265,87.3947,87.3071,87.346,39360.0
2019-02-04 15:20:00,89.66,89.66,89.56,89.61,47547.0,87.346,87.346,87.2486,87.2973,47547.0
2019-02-04 15:25:00,89.6,89.62,89.36,89.37,54472.0,87.2876,87.3071,87.0538,87.0635,54472.0
2019-02-04 15:30:00,89.37,89.37,88.85,89.12,251441.0,87.0635,87.0635,86.5569,86.82,251441.0
2019-02-04 15:35:00,89.13,89.23,89.08,89.14,103848.0,86.8297,86.9271,86.781,86.8394,103848.0
2019-02-04 15:40:00,89.15,89.16,88.74,88.79,178665.0,86.8492,86.8589,86.4498,86.4985,178665.0
2019-02-04 15:45:00,88.8,88.85,88.66,88.76,251053.0,86.5082,86.5569,86.3718,86.4693,251053.0
2019-02-04 15:50:00,88.76,88.76,88.55,88.59,168308.0,86.4693,86.4693,86.2647,86.3036,168308.0
2019-02-04 15:55:00,88.6,88.67,88.19,88.41,425101.0,86.3134,86.3816,85.914,86.1283,425101.0
2019-02-05 09:30:00,89.06,89.98,89.04,89.05,160981.0,86.7615,87.6578,86.742,86.7518,160981.0
2019-02-05 09:35:00,89.17,89.96,88.89,89.9,104686.0,86.8687,87.6383,86.5959,87.5798,104686.0
2019-02-05 09:40:00,89.94,90.45,89.8,89.91,250910.0,87.6188,88.1156,87.4824,87.5896,250910.0
2019-02-05 09:45:00,89.98,91.2,89.89,91.0,199632.0,87.6578,88.8463,87.5701,88.6514,199632.0
2019-02-05 09:50:00,90.98,91.26,90.79,90.96,137760.0,88.632,88.9047,88.4469,88.6125,137760.0
2019-02-05 09:55:00,90.96,91.12,90.72,90.95,68823.0,88.6125,88.7683,88.3787,88.6027,68823.0
2019-02-05 10:00:00,90.93,91.17,90.72,91.03,112518.0,88.5832,88.8171,88.3787,88.6807,112518.0
2019-02-05 10:05:00,91.03,91.53,90.75,90.76,193225.0,88.6807,89.1678,88.4079,88.4176,193225.0
2019-02-05 10:10:00,90.78,91.05,90.52,91.02,84152.0,88.4371,88.7001,88.1838,88.6709,84152.0
2019-02-05 10:15:00,91.05,91.09,90.63,90.84,68976.0,88.7001,88.7391,88.291,88.4956,68976.0
2019-02-05 10:20:00,90.88,90.98,90.38,90.38,69877.0,88.5345,88.632,88.0474,88.0474,69877.0
2019-02-05 10:25:00,90.4,90.57,90.27,90.57,63412.0,88.0669,88.2325,87.9403,88.2325,63412.0
2019-02-05 10:30:00,90.56,90.65,90.44,90.6,105437.0,88.2228,88.3105,88.1059,88.2618,105437.0
2019-02-05 10:35:00,90.61,90.63,90.4,90.57,117881.0,88.2715,88.291,88.0669,88.2325,117881.0
2019-02-05 10:40:00,90.59,90.62,90.41,90.6,36849.0,88.252,88.2812,88.0767,88.2618,36849.0
2019-02-05 10:45:00,90.6,90.62,90.46,90.6,52764.0,88.2618,88.2812,88.1254,88.2618,52764.0
2019-02-05 10:50:00,90.59,90.64,90.35,90.6,54511.0,88.252,88.3007,88.0182,88.2618,54511.0
2019-02-05 10:55:00,90.59,90.59,90.35,90.43,39260.0,88.252,88.252,88.0182,88.0962,39260.0
2019-02-05 11:00:00,90.42,90.45,90.2,90.2,56187.0,88.0864,88.1156,87.8721,87.8721,56187.0
2019-02-05 11:05:00,90.19,90.29,90.1,90.25,58960.0,87.8623,87.9598,87.7747,87.9208,58960.0
2019-02-05 11:10:00,90.22,90.31,90.05,90.06,42302.0,87.8916,87.9792,87.726,87.7357,42302.0
2019-02-05 11:15:00,90.04,90.36,89.99,90.21,56698.0,87.7162,88.028,87.6675,87.8818,56698.0
2019-02-05 11:20:00,90.19,90.23,90.05,90.05,58661.0,87.8623,87.9013,87.726,87.726,58661.0
2019-02-05 11:25:00,90.03,90.09,89.87,90.01,51120.0,87.7065,87.7649,87.5506,87.687,51120.0
2019-02-05 11:30:00,90.01,90.37,90.0,90.33,34804.0,87.687,88.0377,87.6772,87.9987,34804.0
2019-02-05 11:35:00,90.33,90.44,90.27,90.36,30060.0,87.9987,88.1059,87.9403,88.028,30060.0
2019-02-05 11:40:00,90.35,90.41,90.29,90.31,28094.0,88.0182,88.0767,87.9598,87.9792,28094.0
2019-02-05 11:45:00,90.29,90.32,90.05,90.08,48692.0,87.9598,87.989,87.726,87.7552,48692.0
2019-02-05 11:50:00,90.07,90.16,89.97,89.98,55135.0,87.7454,87.8331,87.648,87.6578,55135.0
2019-02-05 11:55:00,89.99,90.09,89.81,90.09,82391.0,87.6675,87.7649,87.4922,87.7649,82391.0
2019-02-05 12:00:00,90.09,90.18,89.98,90.16,34021.0,87.7649,87.8526,87.6578,87.8331,34021.0
2019-02-05 12:05:00,90.19,90.35,90.1,90.31,50741.0,87.8623,88.0182,87.7747,87.9792,50741.0
2019-02-05 12:10:00,90.31,90.54,90.29,90.53,29610.0,87.9792,88.2033,87.9598,88.1936,29610.0
2019-02-05 12:15:00,90.52,90.74,90.52,90.63,47791.0,88.1838,88.3982,88.1838,88.291,47791.0
2019-02-05 12:20:00,90.62,90.83,90.6,90.76,34347.0,88.2812,88.4858,88.2618,88.4176,34347.0
2019-02-05 12:25:00,90.77,90.93,90.73,90.86,48377.0,88.4274,88.5832,88.3884,88.5151,48377.0
2019-02-05 12:30:00,90.85,90.94,90.71,90.73,44010.0,88.5053,88.593,88.3689,88.3884,44010.0
2019-02-05 12:35:00,90.71,90.82,90.65,90.82,41387.0,88.3689,88.4761,88.3105,88.4761,41387.0
2019-02-05 12:40:00,90.82,91.0,90.8,90.87,42712.0,88.4761,88.6514,88.4566,88.5248,42712.0
2019-02-05 12:45:00,90.86,90.86,90.58,90.6,58970.0,88.5151,88.5151,88.2423,88.2618,58970.0
2019-02-05 12:50:00,90.59,90.74,90.54,90.73,46382.0,88.252,88.3982,88.2033,88.3884,46382.0
2019-02-05 12:55:00,90.74,90.86,90.56,90.67,41160.0,88.3982,88.5151,88.2228,88.33,41160.0
2019-02-05 13:00:00,90.68,90.76,90.65,90.7,25516.0,88.3397,88.4176,88.3105,88.3592,25516.0
2019-02-05 13:05:00,90.71,90.76,90.61,90.68,35383.0,88.3689,88.4176,88.2715,88.3397,35383.0
2019-02-05 13:10:00,90.7,90.76,90.66,90.68,33437.0,88.3592,88.4176,88.3202,88.3397,33437.0
2019-02-05 13:15:00,90.68,90.68,90.59,90.62,48109.0,88.3397,88.3397,88.252,88.2812,48109.0
2019-02-05 13:20:00,90.63,90.97,90.54,90.92,66304.0,88.291,88.6222,88.2033,88.5735,66304.0
2019-02-05 13:25:00,90.89,90.95,90.84,90.89,35635.0,88.5443,88.6027,88.4956,88.5443,35635.0
2019-02-05 13:30:00,90.9,91.0,90.85,90.95,38787.0,88.554,88.6514,88.5053,88.6027,38787.0
2019-02-05 13:35:00,90.92,91.11,90.87,91.08,26734.0,88.5735,88.7586,88.5248,88.7294,26734.0
2019-02-05 13:40:00,91.1,91.22,91.06,91.07,32650.0,88.7489,88.8658,88.7099,88.7196,32650.0
2019-02-05 13:45:00,91.06,91.13,91.03,91.12,26649.0,88.7099,88.7781,88.6807,88.7683,26649.0
2019-02-05 13:50:00,91.1,91.21,91.08,91.14,26460.0,88.7489,88.856,88.7294,88.7878,26460.0
2019-02-05 13:55:00,91.14,91.29,91.05,91.27,43689.0,88.7878,88.934,88.7001,88.9145,43689.0
2019-02-05 14:00:00,91.27,91.74,91.27,91.66,64093.0,88.9145,89.3723,88.9145,89.2944,64093.0
2019-02-05 14:05:00,91.67,92.03,91.63,92.02,123260.0,89.3041,89.6549,89.2652,89.6451,123260.0
2019-02-05 14:10:00,92.01,92.28,91.96,92.28,58438.0,89.6354,89.8984,89.5867,89.8984,58438.0
2019-02-05 14:15:00,92.26,92.45,92.13,92.27,215335.0,89.8789,90.064,89.7523,89.8887,215335.0
2019-02-05 14:20:00,92.27,92.27,91.92,92.0,49852.0,89.8887,89.8887,89.5477,89.6256,49852.0
2019-02-05 14:25:00,92.0,92.18,91.91,92.17,85705.0,89.6256,89.801,89.538,89.7912,85705.0
2019-02-05 14:30:00,92.21,92.21,91.83,91.94,79977.0,89.8302,89.8302,89.46,89.5672,79977.0
2019-02-05 14:35:00,91.93,92.04,91.87,91.98,50702.0,89.5574,89.6646,89.499,89.6061,50702.0
2019-02-05 14:40:00,91.97,92.01,91.82,91.82,63883.0,89.5964,89.6354,89.4503,89.4503,63883.0
2019-02-05 14:45:00,91.85,91.94,91.65,91.93,44551.0,89.4795,89.5672,89.2847,89.5574,44551.0
2019-02-05 14:50:00,91.92,92.14,91.88,92.13,83413.0,89.5477,89.762,89.5087,89.7523,83413.0
2019-02-05 14:55:00,92.13,92.16,91.85,91.93,50123.0,89.7523,89.7815,89.4795,89.5574,50123.0
2019-02-05 15:00:00,91.93,92.12,91.9,92.05,55178.0,89.5574,89.7425,89.5282,89.6743,55178.0
2019-02-05 15:05:00,92.06,92.2,91.95,92.1,43791.0,89.6841,89.8205,89.5769,89.7231,43791.0
2019-02-05 15:10:00,92.1,92.15,91.95,91.97,43267.0,89.7231,89.7718,89.5769,89.5964,43267.0
2019-02-05 15:15:00,91.96,92.1,91.95,92.06,42181.0,89.5867,89.7231,89.5769,89.6841,42181.0
2019-02-05 15:20:00,92.08,92.26,92.07,92.21,65523.0,89.7036,89.8789,89.6938,89.8302,65523.0
2019-02-05 15:25:00,92.22,92.42,92.17,92.42,85538.0,89.84,90.0348,89.7912,90.0348,85538.0
2019-02-05 15:30:00,92.42,92.58,92.39,92.55,106586.0,90.0348,90.1907,90.0056,90.1614,106586.0
2019-02-05 15:35:00,92.55,92.55,92.26,92.4,164863.0,90.1614,90.1614,89.8789,90.0153,164863.0
2019-02-05 15:40:00,92.41,92.73,92.39,92.69,191710.0,90.0251,90.3368,90.0056,90.2978,191710.0
2019-02-05 15:45:00,92.69,92.85,92.5,92.51,216678.0,90.2978,90.4537,90.1127,90.1225,216678.0
2019-02-05 15:50:00,92.5,92.62,92.4,92.61,297908.0,90.1127,90.2296,90.0153,90.2199,297908.0
2019-02-05 15:55:00,92.6,92.76,92.27,92.5,394337.0,90.2101,90.366,89.8887,90.1127,394337.0
2019-02-06 09:30:00,79.17,80.99,78.0,78.56,1878283.0,77.1268,78.8998,75.9869,76.5325,1878283.0
2019-02-06 09:35:00,78.6,79.5,78.0,79.13,1879786.0,76.5715,77.4482,75.9869,77.0878,1879786.0
2019-02-06 09:40:00,79.15,79.69,78.8,78.8,841019.0,77.1073,77.6333,76.7663,76.7663,841019.0
2019-02-06 09:45:00,78.81,79.45,78.8,78.98,773935.0,76.776,77.3995,76.7663,76.9417,773935.0
2019-02-06 09:50:00,78.96,79.22,78.41,79.18,768017.0,76.9222,77.1755,76.3864,77.1365,768017.0
2019-02-06 09:55:00,79.17,79.56,78.78,78.79,480854.0,77.1268,77.5067,76.7468,76.7566,480854.0
2019-02-06 10:00:00,78.79,79.5,78.68,79.36,518364.0,76.7566,77.4482,76.6494,77.3118,518364.0
2019-02-06 10:05:00,79.33,79.81,79.3,79.33,781103.0,77.2826,77.7502,77.2534,77.2826,781103.0
2019-02-06 10:10:00,79.33,79.51,79.08,79.34,419913.0,77.2826,77.458,77.0391,77.2924,419913.0
2019-02-06 10:15:00,79.34,79.46,79.0,79.28,472306.0,77.2924,77.4093,76.9611,77.2339,472306.0
2019-02-06 10:20:00,79.28,79.65,79.05,79.59,480870.0,77.2339,77.5944,77.0099,77.5359,480870.0
2019-02-06 10:25:00,79.59,79.65,79.21,79.21,451734.0,77.5359,77.5944,77.1657,77.1657,451734.0
2019-02-06 10:30:00,79.2,79.41,79.2,79.39,216749.0,77.156,77.3606,77.156,77.3411,216749.0
2019-02-06 10:35:00,79.38,79.75,79.07,79.73,523265.0,77.3313,77.6918,77.0293,77.6723,523265.0
2019-02-06 10:40:00,79.74,80.35,79.67,79.96,735459.0,77.682,78.2763,77.6138,77.8964,735459.0
2019-02-06 10:45:00,79.98,80.28,79.76,80.12,458259.0,77.9158,78.2081,77.7015,78.0522,458259.0
2019-02-06 10:50:00,80.1,80.55,79.94,80.45,469501.0,78.0328,78.4711,77.8769,78.3737,469501.0
2019-02-06 10:55:00,80.41,80.85,80.35,80.7,473653.0,78.3348,78.7634,78.2763,78.6173,473653.0
2019-02-06 11:00:00,80.7,81.34,80.45,81.03,650996.0,78.6173,79.2407,78.3737,78.9387,650996.0
2019-02-06 11:05:00,81.02,81.43,81.0,81.37,479653.0,78.929,79.3284,78.9095,79.27,479653.0
2019-02-06 11:10:00,81.36,81.38,81.02,81.38,328395.0,79.2602,79.2797,78.929,79.2797,328395.0
2019-02-06 11:15:00,81.36,81.4,80.23,80.34,379813.0,79.2602,79.2992,78.1594,78.2666,379813.0
2019-02-06 11:20:00,80.34,80.67,80.0,80.37,298434.0,78.2666,78.588,77.9353,78.2958,298434.0
2019-02-06 11:25:00,80.36,80.65,80.28,80.57,210499.0,78.286,78.5686,78.2081,78.4906,210499.0
2019-02-06 11:30:00,80.6,81.0,80.59,80.79,288877.0,78.5198,78.9095,78.5101,78.7049,288877.0
2019-02-06 11:35:00,80.8,80.91,80.43,80.73,239896.0,78.7147,78.8218,78.3542,78.6465,239896.0
2019-02-06 11:40:00,80.75,81.05,80.65,80.81,146675.0,78.666,78.9582,78.5686,78.7244,146675.0
2019-02-06 11:45:00,80.83,80.94,80.5,80.53,258642.0,78.7439,78.8511,78.4224,78.4517,258642.0
2019-02-06 11:50:00,80.52,80.56,80.0,80.03,201336.0,78.4419,78.4809,77.9353,77.9646,201336.0
2019-02-06 11:55:00,80.03,80.13,79.8,80.04,345012.0,77.9646,78.062,77.7405,77.9743,345012.0
2019-02-06 12:00:00,80.03,80.12,79.87,80.03,146189.0,77.9646,78.0522,77.8087,77.9646,146189.0
2019-02-06 12:05:00,80.05,80.41,80.02,80.2,144773.0,77.984,78.3348,77.9548,78.1302,144773.0
2019-02-06 12:10:00,80.21,80.53,80.07,80.18,180063.0,78.1399,78.4517,78.0035,78.1107,180063.0
2019-02-06 12:15:00,80.17,80.3,80.12,80.17,120284.0,78.1009,78.2276,78.0522,78.1009,120284.0
2019-02-06 12:20:00,80.17,80.21,80.02,80.14,72674.0,78.1009,78.1399,77.9548,78.0717,72674.0
2019-02-06 12:25:00,80.14,80.18,80.0,80.0,65844.0,78.0717,78.1107,77.9353,77.9353,65844.0
2019-02-06 12:30:00,80.01,80.01,79.87,79.93,117378.0,77.9451,77.9451,77.8087,77.8671,117378.0
2019-02-06 12:35:00,79.91,80.06,79.89,80.03,56850.0,77.8477,77.9938,77.8282,77.9646,56850.0
2019-02-06 12:40:00,80.02,80.14,80.0,80.11,111294.0,77.9548,78.0717,77.9353,78.0425,111294.0
2019-02-06 12:45:00,80.11,80.21,80.03,80.2,189881.0,78.0425,78.1399,77.9646,78.1302,189881.0
2019-02-06 12:50:00,80.17,80.25,80.05,80.07,94579.0,78.1009,78.1789,77.984,78.0035,94579.0
2019-02-06 12:55:00,80.08,80.13,80.0,80.12,93676.0,78.0133,78.062,77.9353,78.0522,93676.0
2019-02-06 13:00:00,80.12,80.19,80.1,80.11,74673.0,78.0522,78.1204,78.0328,78.0425,74673.0
2019-02-06 13:05:00,80.11,80.17,80.05,80.05,80269.0,78.0425,78.1009,77.984,77.984,80269.0
2019-02-06 13:10:00,80.05,80.55,80.05,80.54,129128.0,77.984,78.4711,77.984,78.4614,129128.0
2019-02-06 13:15:00,80.53,80.85,80.5,80.84,221757.0,78.4517,78.7634,78.4224,78.7537,221757.0
2019-02-06 13:20:00,80.85,81.0,80.7,80.7,341276.0,78.7634,78.9095,78.6173,78.6173,341276.0
2019-02-06 13:25:00,80.7,80.85,80.7,80.75,108224.0,78.6173,78.7634,78.6173,78.666,108224.0
2019-02-06 13:30:00,80.75,81.04,80.72,80.9,176896.0,78.666,78.9485,78.6368,78.8121,176896.0
2019-02-06 13:35:00,80.89,81.2,80.75,81.2,189954.0,78.8024,79.1044,78.666,79.1044,189954.0
2019-02-06 13:40:00,81.2,81.37,81.12,81.25,293507.0,79.1044,79.27,79.0264,79.1531,293507.0
2019-02-06 13:45:00,81.25,81.59,81.24,81.47,264214.0,79.1531,79.4843,79.1433,79.3674,264214.0
2019-02-06 13:50:00,81.47,81.47,80.87,80.87,155573.0,79.3674,79.3674,78.7829,78.7829,155573.0
2019-02-06 13:55:00,80.87,80.99,80.74,80.8,97666.0,78.7829,78.8998,78.6562,78.7147,97666.0
2019-02-06 14:00:00,80.81,80.83,80.45,80.54,111722.0,78.7244,78.7439,78.3737,78.4614,111722.0
2019-02-06 14:05:00,80.53,80.68,80.41,80.61,118432.0,78.4517,78.5978,78.3348,78.5296,118432.0
2019-02-06 14:10:00,80.63,80.71,80.53,80.65,64170.0,78.5491,78.627,78.4517,78.5686,64170.0
2019-02-06 14:15:00,80.65,80.8,80.6,80.78,87758.0,78.5686,78.7147,78.5198,78.6952,87758.0
2019-02-06 14:20:00,80.79,81.09,80.78,80.94,126017.0,78.7049,78.9972,78.6952,78.8511,126017.0
2019-02-06 14:25:00,80.95,81.18,80.94,81.13,65005.0,78.8608,79.0849,78.8511,79.0362,65005.0
2019-02-06 14:30:00,81.14,81.3,81.02,81.02,119470.0,79.0459,79.2018,78.929,78.929,119470.0
2019-02-06 14:35:00,81.02,81.37,81.0,81.19,107106.0,78.929,79.27,78.9095,79.0946,107106.0
2019-02-06 14:40:00,81.18,81.48,81.18,81.31,309526.0,79.0849,79.3771,79.0849,79.2115,309526.0
2019-02-06 14:45:00,81.29,81.3,81.0,81.13,123491.0,79.192,79.2018,78.9095,79.0362,123491.0
2019-02-06 14:50:00,81.12,81.26,81.02,81.12,90454.0,79.0264,79.1628,78.929,79.0264,90454.0
2019-02-06 14:55:00,81.14,81.26,81.09,81.22,59278.0,79.0459,79.1628,78.9972,79.1238,59278.0
2019-02-06 15:00:00,81.22,81.3,80.83,81.02,161148.0,79.1238,79.2018,78.7439,78.929,161148.0
2019-02-06 15:05:00,81.02,81.04,80.94,80.97,151542.0,78.929,78.9485,78.8511,78.8803,151542.0
2019-02-06 15:10:00,80.96,81.04,80.92,81.0,80793.0,78.8706,78.9485,78.8316,78.9095,80793.0
2019-02-06 15:15:00,80.99,81.06,80.69,80.75,143190.0,78.8998,78.968,78.6075,78.666,143190.0
2019-02-06 15:20:00,80.75,80.94,80.75,80.84,112564.0,78.666,78.8511,78.666,78.7537,112564.0
2019-02-06 15:25:00,80.84,80.93,80.71,80.73,121871.0,78.7537,78.8413,78.627,78.6465,121871.0
2019-02-06 15:30:00,80.73,80.89,80.72,80.78,112271.0,78.6465,78.8024,78.6368,78.6952,112271.0
2019-02-06 15:35:00,80.78,80.78,80.45,80.45,154471.0,78.6952,78.6952,78.3737,78.3737,154471.0
2019-02-06 15:40:00,80.45,80.46,79.85,80.0,778069.0,78.3737,78.3835,77.7892,77.9353,778069.0
2019-02-06 15:45:00,80.01,80.28,79.93,80.28,500874.0,77.9451,78.2081,77.8671,78.2081,500874.0
2019-02-06 15:50:00,80.27,80.34,79.94,80.21,387842.0,78.1984,78.2666,77.8769,78.1399,387842.0
2019-02-06 15:55:00,80.21,80.38,80.01,80.02,625281.0,78.1399,78.3055,77.9451,77.9548,625281.0
2019-02-07 09:30:00,79.87,81.43,79.87,81.4,415349.0,77.8087,79.3284,77.8087,79.2992,415349.0
2019-02-07 09:35:00,81.46,82.83,81.46,82.49,357563.0,79.3577,80.6923,79.3577,80.3611,357563.0
2019-02-07 09:40:00,82.45,82.66,82.19,82.36,605500.0,80.3221,80.5267,80.0688,80.2344,605500.0
2019-02-07 09:45:00,82.33,82.56,82.01,82.16,486366.0,80.2052,80.4293,79.8935,80.0396,486366.0
2019-02-07 09:50:00,82.15,82.47,82.13,82.45,284824.0,80.0298,80.3416,80.0104,80.3221,284824.0
2019-02-07 09:55:00,82.45,83.46,82.44,83.34,302430.0,80.3221,81.306,80.3124,81.1891,302430.0
2019-02-07 10:00:00,83.35,83.71,83.14,83.36,303557.0,81.1989,81.5496,80.9943,81.2086,303557.0
2019-02-07 10:05:00,83.39,83.9,83.34,83.8,139243.0,81.2378,81.7347,81.1891,81.6373,139243.0
2019-02-07 10:10:00,83.8,84.27,83.76,84.09,295025.0,81.6373,82.0951,81.5983,81.9198,295025.0
2019-02-07 10:15:00,84.08,84.36,83.99,84.22,197821.0,81.91,82.1828,81.8224,82.0464,197821.0
2019-02-07 10:20:00,84.24,84.45,84.0,84.41,117409.0,82.0659,82.2705,81.8321,82.2315,117409.0
2019-02-07 10:25:00,84.37,84.95,84.35,84.89,198488.0,82.1925,82.7576,82.1731,82.6991,198488.0
2019-02-07 10:30:00,84.87,85.59,84.87,85.26,334482.0,82.6796,83.3811,82.6796,83.0596,334482.0
2019-02-07 10:35:00,85.26,85.3,84.74,85.09,177973.0,83.0596,83.0985,82.553,82.894,177973.0
2019-02-07 10:40:00,85.12,85.49,85.08,85.23,152438.0,82.9232,83.2836,82.8842,83.0304,152438.0
2019-02-07 10:45:00,85.23,85.34,84.56,84.57,201712.0,83.0304,83.1375,82.3776,82.3874,201712.0
2019-02-07 10:50:00,84.57,84.67,84.14,84.32,186137.0,82.3874,82.4848,81.9685,82.1438,186137.0
2019-02-07 10:55:00,84.33,84.41,83.82,84.08,129552.0,82.1536,82.2315,81.6567,81.91,129552.0
2019-02-07 11:00:00,84.09,84.23,83.71,84.2,119368.0,81.9198,82.0562,81.5496,82.0269,119368.0
2019-02-07 11:05:00,84.22,84.59,84.07,84.48,138789.0,82.0464,82.4069,81.9003,82.2997,138789.0
2019-02-07 11:10:00,84.47,84.52,84.09,84.1,70483.0,82.29,82.3387,81.9198,81.9295,70483.0
2019-02-07 11:15:00,84.11,84.27,83.83,83.92,72309.0,81.9393,82.0951,81.6665,81.7542,72309.0
2019-02-07 11:20:00,83.93,83.93,83.47,83.51,167977.0,81.7639,81.7639,81.3158,81.3547,167977.0
2019-02-07 11:25:00,83.53,83.76,83.51,83.68,142963.0,81.3742,81.5983,81.3547,81.5204,142963.0
2019-02-07 11:30:00,83.68,83.69,83.34,83.42,131876.0,81.5204,81.5301,81.1891,81.2671,131876.0
2019-02-07 11:35:00,83.39,83.7,83.39,83.7,83831.0,81.2378,81.5398,81.2378,81.5398,83831.0
2019-02-07 11:40:00,83.69,83.69,83.37,83.42,85086.0,81.5301,81.5301,81.2184,81.2671,85086.0
2019-02-07 11:45:00,83.41,83.5,83.32,83.39,71188.0,81.2573,81.345,81.1696,81.2378,71188.0
2019-02-07 11:50:00,83.39,83.56,83.07,83.15,68914.0,81.2378,81.4035,80.9261,81.004,68914.0
2019-02-07 11:55:00,83.13,83.21,83.03,83.06,63734.0,80.9846,81.0625,80.8871,80.9164,63734.0
2019-02-07 12:00:00,83.06,83.07,82.87,82.96,131116.0,80.9164,80.9261,80.7313,80.8189,131116.0
2019-02-07 12:05:00,82.95,83.3,82.94,83.28,75034.0,80.8092,81.1502,80.7995,81.1307,75034.0
2019-02-07 12:10:00,83.29,83.42,83.28,83.42,53289.0,81.1404,81.2671,81.1307,81.2671,53289.0
2019-02-07 12:15:00,83.41,83.67,83.34,83.67,50485.0,81.2573,81.5106,81.1891,81.5106,50485.0
2019-02-07 12:20:00,83.67,84.13,83.65,84.12,99747.0,81.5106,81.9587,81.4911,81.949,99747.0
2019-02-07 12:25:00,84.12,84.28,84.02,84.03,110270.0,81.949,82.1049,81.8516,81.8613,110270.0
2019-02-07 12:30:00,84.03,84.2,84.0,84.18,77679.0,81.8613,82.0269,81.8321,82.0075,77679.0
2019-02-07 12:35:00,84.2,84.43,84.15,84.34,88416.0,82.0269,82.251,81.9782,82.1633,88416.0
2019-02-07 12:40:00,84.34,84.58,84.31,84.38,83699.0,82.1633,82.3971,82.1341,82.2023,83699.0
2019-02-07 12:45:00,84.36,84.37,84.06,84.07,52488.0,82.1828,82.1925,81.8906,81.9003,52488.0
2019-02-07 12:50:00,84.07,84.14,84.02,84.02,35455.0,81.9003,81.9685,81.8516,81.8516,35455.0
2019-02-07 12:55:00,84.02,84.06,83.84,84.03,86713.0,81.8516,81.8906,81.6762,81.8613,86713.0
2019-02-07 13:00:00,84.02,84.3,84.01,84.23,50190.0,81.8516,82.1244,81.8418,82.0562,50190.0
2019-02-07 13:05:00,84.24,84.38,84.17,84.17,71571.0,82.0659,82.2023,81.9977,81.9977,71571.0
2019-02-07 13:10:00,84.2,84.24,84.0,84.01,29173.0,82.0269,82.0659,81.8321,81.8418,29173.0
2019-02-07 13:15:00,84.01,84.04,83.92,83.94,34759.0,81.8418,81.8711,81.7542,81.7736,34759.0
2019-02-07 13:20:00,83.94,84.06,83.93,84.03,23989.0,81.7736,81.8906,81.7639,81.8613,23989.0
2019-02-07 13:25:00,84.03,84.05,83.91,83.94,43689.0,81.8613,81.8808,81.7444,81.7736,43689.0
2019-02-07 13:30:00,83.94,84.15,83.93,84.06,59553.0,81.7736,81.9782,81.7639,81.8906,59553.0
2019-02-07 13:35:00,84.06,84.06,83.94,83.97,49473.0,81.8906,81.8906,81.7736,81.8029,49473.0
2019-02-07 13:40:00,83.97,84.06,83.96,84.0,46438.0,81.8029,81.8906,81.7931,81.8321,46438.0
2019-02-07 13:45:00,84.01,84.18,84.0,84.12,43969.0,81.8418,82.0075,81.8321,81.949,43969.0
2019-02-07 13:50:00,84.11,84.14,83.92,83.94,58245.0,81.9393,81.9685,81.7542,81.7736,58245.0
2019-02-07 13:55:00,83.94,84.03,83.85,84.01,70621.0,81.7736,81.8613,81.686,81.8418,70621.0
2019-02-07 14:00:00,84.01,84.01,83.89,83.95,41937.0,81.8418,81.8418,81.7249,81.7834,41937.0
2019-02-07 14:05:00,83.95,83.96,83.85,83.91,54054.0,81.7834,81.7931,81.686,81.7444,54054.0
2019-02-07 14:10:00,83.9,83.9,83.64,83.65,44796.0,81.7347,81.7347,81.4814,81.4911,44796.0
2019-02-07 14:15:00,83.65,83.67,83.56,83.63,71214.0,81.4911,81.5106,81.4035,81.4716,71214.0
2019-02-07 14:20:00,83.62,83.69,83.61,83.66,26191.0,81.4619,81.5301,81.4522,81.5009,26191.0
2019-02-07 14:25:00,83.66,83.89,83.56,83.89,90244.0,81.5009,81.7249,81.4035,81.7249,90244.0
2019-02-07 14:30:00,83.89,84.08,83.82,84.0,90316.0,81.7249,81.91,81.6567,81.8321,90316.0
2019-02-07 14:35:00,84.0,84.25,83.99,84.2,77388.0,81.8321,82.0756,81.8224,82.0269,77388.0
2019-02-07 14:40:00,84.2,84.22,84.04,84.06,39586.0,82.0269,82.0464,81.8711,81.8906,39586.0
2019-02-07 14:45:00,84.07,84.16,84.06,84.13,71677.0,81.9003,81.988,81.8906,81.9587,71677.0
2019-02-07 14:50:00,84.12,84.48,84.09,84.37,86570.0,81.949,82.2997,81.9198,82.1925,86570.0
2019-02-07 14:55:00,84.38,84.41,84.2,84.2,61931.0,82.2023,82.2315,82.0269,82.0269,61931.0
2019-02-07 15:00:00,84.2,84.35,84.2,84.29,79695.0,82.0269,82.1731,82.0269,82.1146,79695.0
2019-02-07 15:05:00,84.29,84.29,83.97,83.98,212652.0,82.1146,82.1146,81.8029,81.8126,212652.0
2019-02-07 15:10:00,83.98,84.11,83.97,84.09,67044.0,81.8126,81.9393,81.8029,81.9198,67044.0
2019-02-07 15:15:00,84.09,84.12,84.01,84.01,56984.0,81.9198,81.949,81.8418,81.8418,56984.0
2019-02-07 15:20:00,84.02,84.02,84.0,84.01,25140.0,81.8516,81.8516,81.8321,81.8418,25140.0
2019-02-07 15:25:00,84.0,84.19,83.99,84.15,201005.0,81.8321,82.0172,81.8224,81.9782,201005.0
2019-02-07 15:30:00,84.15,84.17,84.01,84.01,95138.0,81.9782,81.9977,81.8418,81.8418,95138.0
2019-02-07 15:35:00,84.02,84.02,83.91,83.98,158934.0,81.8516,81.8516,81.7444,81.8126,158934.0
2019-02-07 15:40:00,83.98,84.1,83.98,84.09,99684.0,81.8126,81.9295,81.8126,81.9198,99684.0
2019-02-07 15:45:00,84.09,84.09,84.0,84.0,75080.0,81.9198,81.9198,81.8321,81.8321,75080.0
2019-02-07 15:50:00,84.01,84.01,84.0,84.01,122048.0,81.8418,81.8418,81.8321,81.8418,122048.0
2019-02-07 15:55:00,84.01,84.09,84.0,84.09,363521.0,81.8418,81.9198,81.8321,81.9198,363521.0
2019-02-08 09:30:00,86.51,90.79,85.66,90.5,1713465.0,84.2773,88.4469,83.4493,88.1643,1713465.0
2019-02-08 09:35:00,90.49,91.4,89.79,90.31,786744.0,88.1546,89.0411,87.4727,87.9792,786744.0
2019-02-08 09:40:00,90.44,92.41,90.36,91.8,806684.0,88.1059,90.0251,88.028,89.4308,806684.0
2019-02-08 09:45:00,91.86,92.29,91.17,91.47,609022.0,89.4892,89.9081,88.8171,89.1093,609022.0
2019-02-08 09:50:00,91.48,92.0,90.88,91.84,721524.0,89.1191,89.6256,88.5345,89.4698,721524.0
2019-02-08 09:55:00,91.83,91.83,90.51,90.78,506640.0,89.46,89.46,88.1741,88.4371,506640.0
2019-02-08 10:00:00,90.81,91.2,90.36,90.87,333949.0,88.4663,88.8463,88.028,88.5248,333949.0
2019-02-08 10:05:00,90.88,91.75,90.84,91.58,398071.0,88.5345,89.3821,88.4956,89.2165,398071.0
2019-02-08 10:10:00,91.58,91.8,91.14,91.48,255597.0,89.2165,89.4308,88.7878,89.1191,255597.0
2019-02-08 10:15:00,91.5,92.35,91.44,91.94,359039.0,89.1385,89.9666,89.0801,89.5672,359039.0
2019-02-08 10:20:00,91.95,92.41,91.77,91.86,335019.0,89.5769,90.0251,89.4016,89.4892,335019.0
2019-02-08 10:25:00,91.86,92.18,91.6,91.68,228641.0,89.4892,89.801,89.236,89.3139,228641.0
2019-02-08 10:30:00,91.65,92.96,91.65,92.92,434490.0,89.2847,90.5609,89.2847,90.5219,434490.0
2019-02-08 10:35:00,92.93,93.99,92.91,93.96,474788.0,90.5316,91.5643,90.5121,91.535,474788.0
2019-02-08 10:40:00,93.96,94.74,93.85,94.18,600846.0,91.535,92.2949,91.4279,91.7494,600846.0
2019-02-08 10:45:00,94.17,94.44,93.02,93.14,475190.0,91.7396,92.0027,90.6193,90.7362,475190.0
2019-02-08 10:50:00,93.12,93.43,92.61,92.61,268283.0,90.7167,91.0187,90.2199,90.2199,268283.0
2019-02-08 10:55:00,92.63,92.94,92.36,92.86,283463.0,90.2394,90.5414,89.9763,90.4634,283463.0
2019-02-08 11:00:00,92.87,93.62,92.86,93.27,354659.0,90.4732,91.2038,90.4634,90.8629,354659.0
2019-02-08 11:05:00,93.28,93.73,93.09,93.7,190340.0,90.8726,91.311,90.6875,91.2818,190340.0
2019-02-08 11:10:00,93.71,93.92,93.5,93.77,175906.0,91.2915,91.4961,91.0869,91.35,175906.0
2019-02-08 11:15:00,93.77,94.39,93.73,94.28,226342.0,91.35,91.9539,91.311,91.8468,226342.0
2019-02-08 11:20:00,94.29,95.0,94.2,94.73,471013.0,91.8565,92.5482,91.7689,92.2852,471013.0
2019-02-08 11:25:00,94.73,94.97,94.66,94.73,232698.0,92.2852,92.519,92.217,92.2852,232698.0
2019-02-08 11:30:00,94.75,95.5,94.74,94.85,364472.0,92.3047,93.0353,92.2949,92.4021,364472.0
2019-02-08 11:35:00,94.81,94.99,94.58,94.6,258591.0,92.3631,92.5385,92.139,92.1585,258591.0
2019-02-08 11:40:00,94.58,95.16,94.55,94.96,232370.0,92.139,92.7041,92.1098,92.5092,232370.0
2019-02-08 11:45:00,94.96,95.11,94.57,94.67,156177.0,92.5092,92.6554,92.1293,92.2267,156177.0
2019-02-08 11:50:00,94.69,95.18,94.58,95.16,197546.0,92.2462,92.7236,92.139,92.7041,197546.0
2019-02-08 11:55:00,95.17,95.85,94.95,95.72,347801.0,92.7138,93.3763,92.4995,93.2496,347801.0
2019-02-08 12:00:00,95.74,96.11,95.63,95.89,341964.0,93.2691,93.6296,93.1619,93.4152,341964.0
2019-02-08 12:05:00,95.89,96.24,95.68,96.02,307690.0,93.4152,93.7562,93.2107,93.5419,307690.0
2019-02-08 12:10:00,96.0,96.22,95.8,95.93,402191.0,93.5224,93.7367,93.3276,93.4542,402191.0
2019-02-08 12:15:00,95.95,96.2,95.85,96.12,163337.0,93.4737,93.7172,93.3763,93.6393,163337.0
2019-02-08 12:20:00,96.12,96.19,95.1,95.14,395935.0,93.6393,93.7075,92.6456,92.6846,395935.0
2019-02-08 12:25:00,95.12,95.18,94.64,94.92,312349.0,92.6651,92.7236,92.1975,92.4703,312349.0
2019-02-08 12:30:00,94.92,95.18,94.7,95.08,195960.0,92.4703,92.7236,92.2559,92.6261,195960.0
2019-02-08 12:35:00,95.12,95.44,94.86,94.92,145099.0,92.6651,92.9769,92.4118,92.4703,145099.0
2019-02-08 12:40:00,94.91,95.39,94.9,95.15,157463.0,92.4605,92.9281,92.4508,92.6943,157463.0
2019-02-08 12:45:00,95.15,95.28,94.84,95.05,179626.0,92.6943,92.821,92.3923,92.5969,179626.0
2019-02-08 12:50:00,95.07,95.3,95.03,95.09,88239.0,92.6164,92.8405,92.5774,92.6359,88239.0
2019-02-08 12:55:00,95.12,95.28,95.0,95.21,146155.0,92.6651,92.821,92.5482,92.7528,146155.0
2019-02-08 13:00:00,95.23,95.7,95.15,95.34,165128.0,92.7723,93.2301,92.6943,92.8794,165128.0
2019-02-08 13:05:00,95.31,95.75,95.16,95.66,137567.0,92.8502,93.2789,92.7041,93.1912,137567.0
2019-02-08 13:10:00,95.66,95.9,95.52,95.67,146276.0,93.1912,93.425,93.0548,93.2009,146276.0
2019-02-08 13:15:00,95.7,95.85,95.61,95.72,116659.0,93.2301,93.3763,93.1425,93.2496,116659.0
2019-02-08 13:20:00,95.75,95.79,95.45,95.59,207429.0,93.2789,93.3178,92.9866,93.123,207429.0
2019-02-08 13:25:00,95.56,95.64,94.89,94.99,320706.0,93.0938,93.1717,92.441,92.5385,320706.0
2019-02-08 13:30:00,95.03,95.03,94.72,94.89,122560.0,92.5774,92.5774,92.2754,92.441,122560.0
2019-02-08 13:35:00,94.88,94.89,94.22,94.33,243390.0,92.4313,92.441,91.7883,91.8955,243390.0
2019-02-08 13:40:00,94.39,94.78,94.28,94.62,271498.0,91.9539,92.3339,91.8468,92.178,271498.0
2019-02-08 13:45:00,94.63,94.81,94.57,94.62,135926.0,92.1878,92.3631,92.1293,92.178,135926.0
2019-02-08 13:50:00,94.64,95.0,94.54,94.65,112116.0,92.1975,92.5482,92.1001,92.2072,112116.0
2019-02-08 13:55:00,94.72,94.87,94.55,94.82,69763.0,92.2754,92.4216,92.1098,92.3729,69763.0
2019-02-08 14:00:00,94.82,95.05,94.57,94.59,120360.0,92.3729,92.5969,92.1293,92.1488,120360.0
2019-02-08 14:05:00,94.62,94.93,94.57,94.81,90503.0,92.178,92.48,92.1293,92.3631,90503.0
2019-02-08 14:10:00,94.8,95.04,94.68,94.91,98639.0,92.3534,92.5872,92.2365,92.4605,98639.0
2019-02-08 14:15:00,94.89,94.91,94.69,94.91,73096.0,92.441,92.4605,92.2462,92.4605,73096.0
2019-02-08 14:20:00,94.91,95.32,94.91,95.23,197666.0,92.4605,92.8599,92.4605,92.7723,197666.0
2019-02-08 14:25:00,95.28,95.64,95.25,95.5,184403.0,92.821,93.1717,92.7918,93.0353,184403.0
2019-02-08 14:30:00,95.5,95.6,95.38,95.53,167662.0,93.0353,93.1327,92.9184,93.0645,167662.0
2019-02-08 14:35:00,95.52,95.58,95.45,95.5,212310.0,93.0548,93.1132,92.9866,93.0353,212310.0
2019-02-08 14:40:00,95.5,95.81,95.5,95.73,198328.0,93.0353,93.3373,93.0353,93.2594,198328.0
2019-02-08 14:45:00,95.74,95.9,95.5,95.51,163259.0,93.2691,93.425,93.0353,93.045,163259.0
2019-02-08 14:50:00,95.51,96.11,95.51,96.02,226604.0,93.045,93.6296,93.045,93.5419,226604.0
2019-02-08 14:55:00,96.03,96.32,95.98,96.27,242377.0,93.5516,93.8341,93.5029,93.7854,242377.0
2019-02-08 15:00:00,96.28,96.29,95.82,95.88,198979.0,93.7952,93.8049,93.347,93.4055,198979.0
2019-02-08 15:05:00,95.88,96.19,95.61,96.06,229518.0,93.4055,93.7075,93.1425,93.5809,229518.0
2019-02-08 15:10:00,96.06,96.35,96.02,96.19,247088.0,93.5809,93.8634,93.5419,93.7075,247088.0
2019-02-08 15:15:00,96.19,96.36,96.12,96.36,147761.0,93.7075,93.8731,93.6393,93.8731,147761.0
2019-02-08 15:20:00,96.39,96.4,96.17,96.29,129796.0,93.9023,93.9121,93.688,93.8049,129796.0
2019-02-08 15:25:00,96.29,96.36,96.11,96.27,180027.0,93.8049,93.8731,93.6296,93.7854,180027.0
2019-02-08 15:30:00,96.28,96.41,96.11,96.24,168527.0,93.7952,93.9218,93.6296,93.7562,168527.0
2019-02-08 15:35:00,96.24,96.48,96.2,96.41,232037.0,93.7562,93.99,93.7172,93.9218,232037.0
2019-02-08 15:40:00,96.41,96.83,96.33,96.74,453627.0,93.9218,94.331,93.8439,94.2433,453627.0
2019-02-08 15:45:00,96.74,96.86,96.52,96.75,356625.0,94.2433,94.3602,94.029,94.253,356625.0
2019-02-08 15:50:00,96.75,97.15,96.72,96.98,631961.0,94.253,94.6427,94.2238,94.4771,631961.0
2019-02-08 15:55:00,96.98,97.65,96.97,97.64,1059830.0,94.4771,95.1298,94.4674,95.1201,1059830.0
2019-02-11 09:30:00,102.18,105.5,102.0,104.61,3325588.0,99.5429,102.7772,99.3675,101.9102,3325588.0
2019-02-11 09:35:00,104.62,106.8,104.37,106.78,1754143.0,101.9199,104.0437,101.6764,104.0242,1754143.0
2019-02-11 09:40:00,106.75,106.95,105.52,105.63,1627576.0,103.995,104.1898,102.7967,102.9039,1627576.0
2019-02-11 09:45:00,105.63,105.86,105.0,105.2,977065.0,102.9039,103.1279,102.2901,102.485,977065.0
2019-02-11 09:50:00,105.2,105.8,104.7,105.65,1040466.0,102.485,103.0695,101.9979,102.9233,1040466.0
2019-02-11 09:55:00,105.63,106.25,105.12,105.59,961858.0,102.9039,103.5079,102.407,102.8649,961858.0
2019-02-11 10:00:00,105.56,106.88,105.33,105.86,912997.0,102.8357,104.1216,102.6116,103.1279,912997.0
2019-02-11 10:05:00,105.88,106.16,104.4,104.43,831478.0,103.1474,103.4202,101.7056,101.7348,831478.0
2019-02-11 10:10:00,104.42,104.68,103.84,104.16,796905.0,101.7251,101.9784,101.1601,101.4718,796905.0
2019-02-11 10:15:00,104.15,104.46,103.65,104.29,512916.0,101.4621,101.7641,100.975,101.5984,512916.0
2019-02-11 10:20:00,104.21,104.43,103.36,103.48,488269.0,101.5205,101.7348,100.6924,100.8094,488269.0
2019-02-11 10:25:00,103.47,103.67,103.05,103.19,370577.0,100.7996,100.9944,100.3904,100.5268,370577.0
2019-02-11 10:30:00,103.21,103.9,103.1,103.4,369887.0,100.5463,101.2185,100.4392,100.7314,369887.0
2019-02-11 10:35:00,103.45,103.94,103.3,103.62,368988.0,100.7801,101.2575,100.634,100.9457,368988.0
2019-02-11 10:40:00,103.62,104.3,103.6,104.25,398308.0,100.9457,101.6082,100.9263,101.5595,398308.0
2019-02-11 10:45:00,104.23,104.7,103.91,103.93,396616.0,101.54,101.9979,101.2283,101.2477,396616.0
2019-02-11 10:50:00,103.92,104.02,102.52,102.6,532357.0,101.238,101.3354,99.8741,99.9521,532357.0
2019-02-11 10:55:00,102.59,103.2,102.4,102.67,469022.0,99.9423,100.5366,99.7572,100.0203,469022.0
2019-02-11 11:00:00,102.68,103.01,102.11,102.72,433325.0,100.03,100.3515,99.4747,100.069,433325.0
2019-02-11 11:05:00,102.73,103.27,102.4,102.4,328129.0,100.0787,100.6048,99.7572,99.7572,328129.0
2019-02-11 11:10:00,102.42,102.94,102.1,102.44,391308.0,99.7767,100.2833,99.465,99.7962,391308.0
2019-02-11 11:15:00,102.47,103.49,102.31,102.92,367624.0,99.8254,100.8191,99.6695,100.2638,367624.0
2019-02-11 11:20:00,102.93,103.31,102.87,103.0,272697.0,100.2735,100.6437,100.2151,100.3417,272697.0
2019-02-11 11:25:00,102.99,103.4,102.92,103.0,251166.0,100.332,100.7314,100.2638,100.3417,251166.0
2019-02-11 11:30:00,102.96,103.18,102.6,102.9,346254.0,100.3028,100.5171,99.9521,100.2443,346254.0
2019-02-11 11:35:00,102.9,103.42,102.79,102.87,272321.0,100.2443,100.7509,100.1372,100.2151,272321.0
2019-02-11 11:40:00,102.89,103.06,102.21,102.35,386813.0,100.2346,100.4002,99.5721,99.7085,386813.0
2019-02-11 11:45:00,102.36,102.88,102.26,102.82,192696.0,99.7183,100.2248,99.6208,100.1664,192696.0
2019-02-11 11:50:00,102.83,102.83,102.4,102.61,204613.0,100.1761,100.1761,99.7572,99.9618,204613.0
2019-02-11 11:55:00,102.61,102.91,102.43,102.66,261821.0,99.9618,100.2541,99.7865,100.0105,261821.0
2019-02-11 12:00:00,102.67,103.33,102.55,103.32,284917.0,100.0203,100.6632,99.9034,100.6535,284917.0
2019-02-11 12:05:00,103.27,103.78,103.06,103.52,310204.0,100.6048,101.1016,100.4002,100.8483,310204.0
2019-02-11 12:10:00,103.52,103.77,103.4,103.63,257828.0,100.8483,101.0919,100.7314,100.9555,257828.0
2019-02-11 12:15:00,103.61,103.67,103.25,103.29,336907.0,100.936,100.9944,100.5853,100.6243,336907.0
2019-02-11 12:20:00,103.26,103.59,103.13,103.33,181402.0,100.595,100.9165,100.4684,100.6632,181402.0
2019-02-11 12:25:00,103.31,103.72,103.26,103.47,157313.0,100.6437,101.0432,100.595,100.7996,157313.0
2019-02-11 12:30:00,103.47,103.48,102.72,102.79,257581.0,100.7996,100.8094,100.069,100.1372,257581.0
2019-02-11 12:35:00,102.83,102.85,102.35,102.49,270753.0,100.1761,100.1956,99.7085,99.8449,270753.0
2019-02-11 12:40:00,102.45,102.65,102.2,102.36,244111.0,99.8059,100.0008,99.5624,99.7183,244111.0
2019-02-11 12:45:00,102.36,102.56,101.91,102.14,324451.0,99.7183,99.9131,99.2799,99.5039,324451.0
2019-02-11 12:50:00,102.11,102.39,101.9,102.15,328657.0,99.4747,99.7475,99.2701,99.5137,328657.0
2019-02-11 12:55:00,102.17,102.32,101.61,101.64,276540.0,99.5332,99.6793,98.9876,99.0168,276540.0
2019-02-11 13:00:00,101.66,101.72,101.1,101.22,391245.0,99.0363,99.0948,98.4908,98.6077,391245.0
2019-02-11 13:05:00,101.2,101.35,100.52,100.68,544606.0,98.5882,98.7343,97.9257,98.0816,544606.0
2019-02-11 13:10:00,100.66,101.16,100.35,100.82,395633.0,98.0621,98.5492,97.7601,98.218,395633.0
2019-02-11 13:15:00,100.82,101.1,100.31,100.7,302245.0,98.218,98.4908,97.7212,98.1011,302245.0
2019-02-11 13:20:00,100.69,100.94,100.4,100.56,244894.0,98.0914,98.3349,97.8088,97.9647,244894.0
2019-02-11 13:25:00,100.58,101.03,100.06,100.08,356312.0,97.9842,98.4226,97.4776,97.4971,356312.0
2019-02-11 13:30:00,100.11,100.33,99.72,99.74,342284.0,97.5263,97.7406,97.1464,97.1659,342284.0
2019-02-11 13:35:00,99.74,100.39,99.65,100.15,322075.0,97.1659,97.7991,97.0782,97.5653,322075.0
2019-02-11 13:40:00,100.15,100.25,99.92,99.99,138237.0,97.5653,97.6627,97.3412,97.4094,138237.0
2019-02-11 13:45:00,99.96,100.76,99.71,100.68,272531.0,97.3802,98.1596,97.1366,98.0816,272531.0
2019-02-11 13:50:00,100.68,101.14,100.56,100.74,364213.0,98.0816,98.5297,97.9647,98.1401,364213.0
2019-02-11 13:55:00,100.73,100.97,100.4,100.88,208650.0,98.1303,98.3641,97.8088,98.2765,208650.0
2019-02-11 14:00:00,100.88,100.88,100.45,100.71,145150.0,98.2765,98.2765,97.8576,98.1108,145150.0
2019-02-11 14:05:00,100.71,100.71,100.07,100.19,152183.0,98.1108,98.1108,97.4874,97.6043,152183.0
2019-02-11 14:10:00,100.21,100.33,99.77,99.83,189167.0,97.6237,97.7406,97.1951,97.2536,189167.0
2019-02-11 14:15:00,99.83,100.09,99.52,99.59,215130.0,97.2536,97.5068,96.9516,97.0197,215130.0
2019-02-11 14:20:00,99.59,99.83,99.12,99.27,263057.0,97.0197,97.2536,96.5619,96.708,263057.0
2019-02-11 14:25:00,99.27,99.5,99.04,99.07,205147.0,96.708,96.9321,96.4839,96.5132,205147.0
2019-02-11 14:30:00,99.1,99.26,98.79,98.8,213573.0,96.5424,96.6983,96.2404,96.2501,213573.0
2019-02-11 14:35:00,98.77,99.07,98.6,98.91,301312.0,96.2209,96.5132,96.0553,96.3573,301312.0
2019-02-11 14:40:00,98.91,99.44,98.72,99.37,279952.0,96.3573,96.8736,96.1722,96.8054,279952.0
2019-02-11 14:45:00,99.35,99.5,98.95,99.06,234163.0,96.7859,96.9321,96.3963,96.5034,234163.0
2019-02-11 14:50:00,99.07,99.18,98.77,98.85,202214.0,96.5132,96.6203,96.2209,96.2988,202214.0
2019-02-11 14:55:00,98.86,98.94,98.5,98.6,244249.0,96.3086,96.3865,95.9579,96.0553,244249.0
2019-02-11 15:00:00,98.6,98.94,98.48,98.52,175219.0,96.0553,96.3865,95.9384,95.9774,175219.0
2019-02-11 15:05:00,98.52,98.63,97.9,98.22,364085.0,95.9774,96.0845,95.3734,95.6851,364085.0
2019-02-11 15:10:00,98.16,98.55,97.76,97.86,235400.0,95.6267,96.0066,95.237,95.3344,235400.0
2019-02-11 15:15:00,97.81,98.24,97.7,97.71,262732.0,95.2857,95.7046,95.1785,95.1883,262732.0
2019-02-11 15:20:00,97.73,97.97,97.61,97.65,218385.0,95.2078,95.4416,95.0908,95.1298,218385.0
2019-02-11 15:25:00,97.65,97.83,97.48,97.53,258521.0,95.1298,95.3052,94.9642,95.0129,258521.0
2019-02-11 15:30:00,97.53,97.81,97.34,97.36,307263.0,95.0129,95.2857,94.8278,94.8473,307263.0
2019-02-11 15:35:00,97.34,97.38,96.97,97.03,333506.0,94.8278,94.8668,94.4674,94.5258,333506.0
2019-02-11 15:40:00,97.02,97.74,96.87,97.5,473679.0,94.5161,95.2175,94.3699,94.9837,473679.0
2019-02-11 15:45:00,97.5,97.92,97.25,97.7,467479.0,94.9837,95.3928,94.7401,95.1785,467479.0
2019-02-11 15:50:00,97.69,97.84,97.58,97.63,374045.0,95.1688,95.3149,95.0616,95.1103,374045.0
2019-02-11 15:55:00,97.62,97.62,96.73,97.27,780769.0,95.1006,95.1006,94.2336,94.7596,780769.0
2019-02-12 09:30:00,106.31,106.7,103.29,103.32,2128455.0,103.5663,103.9462,100.6243,100.6535,2128455.0
2019-02-12 09:35:00,103.34,104.44,102.05,102.05,1084901.0,100.673,101.7446,99.4163,99.4163,1084901.0
2019-02-12 09:40:00,102.06,102.78,101.57,101.77,983559.0,99.426,100.1274,98.9486,99.1435,983559.0
2019-02-12 09:45:00,101.79,102.3,101.05,101.27,650909.0,99.163,99.6598,98.4421,98.6564,650909.0
2019-02-12 09:50:00,101.27,101.72,100.52,100.75,594452.0,98.6564,99.0948,97.9257,98.1498,594452.0
2019-02-12 09:55:00,100.77,100.98,100.18,100.39,609594.0,98.1693,98.3739,97.5945,97.7991,609594.0
2019-02-12 10:00:00,100.38,101.44,100.38,101.35,716321.0,97.7894,98.822,97.7894,98.7343,716321.0
2019-02-12 10:05:00,101.35,102.08,101.13,101.73,614690.0,98.7343,99.4455,98.52,99.1045,614690.0
2019-02-12 10:10:00,101.69,101.73,99.75,99.95,573896.0,99.0655,99.1045,97.1756,97.3705,573896.0
2019-02-12 10:15:00,99.95,100.75,99.91,100.6,499375.0,97.3705,98.1498,97.3315,98.0037,499375.0
2019-02-12 10:20:00,100.58,101.24,100.45,100.9,531111.0,97.9842,98.6272,97.8576,98.2959,531111.0
2019-02-12 10:25:00,100.83,101.34,100.6,100.71,342188.0,98.2277,98.7246,98.0037,98.1108,342188.0
2019-02-12 10:30:00,100.66,100.94,100.13,100.3,302335.0,98.0621,98.3349,97.5458,97.7114,302335.0
2019-02-12 10:35:00,100.28,100.62,99.95,100.43,246265.0,97.6919,98.0232,97.3705,97.8381,246265.0
2019-02-12 10:40:00,100.41,101.08,99.02,99.5,448854.0,97.8186,98.4713,96.4645,96.9321,448854.0
2019-02-12 10:45:00,99.55,100.14,99.3,100.1,283772.0,96.9808,97.5556,96.7372,97.5166,283772.0
2019-02-12 10:50:00,100.08,100.85,99.78,100.47,447010.0,97.4971,98.2472,97.2048,97.877,447010.0
2019-02-12 10:55:00,100.5,100.98,100.49,100.66,264671.0,97.9063,98.3739,97.8965,98.0621,264671.0
2019-02-12 11:00:00,100.63,100.98,100.5,100.59,229116.0,98.0329,98.3739,97.9063,97.9939,229116.0
2019-02-12 11:05:00,100.58,101.48,100.46,101.47,372413.0,97.9842,98.861,97.8673,98.8512,372413.0
2019-02-12 11:10:00,101.47,101.56,101.05,101.31,328195.0,98.8512,98.9389,98.4421,98.6954,328195.0
2019-02-12 11:15:00,101.35,101.94,101.33,101.63,353390.0,98.7343,99.3091,98.7148,99.0071,353390.0
2019-02-12 11:20:00,101.62,102.01,101.47,101.82,399966.0,98.9974,99.3773,98.8512,99.1922,399966.0
2019-02-12 11:25:00,101.82,101.93,101.31,101.54,223010.0,99.1922,99.2994,98.6954,98.9194,223010.0
2019-02-12 11:30:00,101.54,102.34,101.25,102.04,349211.0,98.9194,99.6988,98.6369,99.4065,349211.0
2019-02-12 11:35:00,102.04,102.73,101.94,102.04,423311.0,99.4065,100.0787,99.3091,99.4065,423311.0
2019-02-12 11:40:00,102.01,102.5,102.01,102.41,400773.0,99.3773,99.8546,99.3773,99.767,400773.0
2019-02-12 11:45:00,102.42,102.43,101.7,102.03,209550.0,99.7767,99.7865,99.0753,99.3968,209550.0
2019-02-12 11:50:00,102.02,102.15,101.74,101.82,138076.0,99.387,99.5137,99.1143,99.1922,138076.0
2019-02-12 11:55:00,101.85,101.94,101.39,101.61,185272.0,99.2214,99.3091,98.7733,98.9876,185272.0
2019-02-12 12:00:00,101.62,102.1,101.57,101.88,238738.0,98.9974,99.465,98.9486,99.2506,238738.0
2019-02-12 12:05:00,101.88,101.9,101.47,101.53,152401.0,99.2506,99.2701,98.8512,98.9097,152401.0
2019-02-12 12:10:00,101.46,101.63,101.26,101.41,181304.0,98.8415,99.0071,98.6466,98.7928,181304.0
2019-02-12 12:15:00,101.4,101.54,101.13,101.33,171865.0,98.783,98.9194,98.52,98.7148,171865.0
2019-02-12 12:20:00,101.32,101.64,101.18,101.55,145813.0,98.7051,99.0168,98.5687,98.9292,145813.0
2019-02-12 12:25:00,101.54,101.84,101.48,101.61,211927.0,98.9194,99.2117,98.861,98.9876,211927.0
2019-02-12 12:30:00,101.64,101.79,101.19,101.39,182442.0,99.0168,99.163,98.5785,98.7733,182442.0
2019-02-12 12:35:00,101.39,101.74,101.36,101.58,125620.0,98.7733,99.1143,98.7441,98.9584,125620.0
2019-02-12 12:40:00,101.56,101.61,101.39,101.48,83693.0,98.9389,98.9876,98.7733,98.861,83693.0
2019-02-12 12:45:00,101.46,102.27,101.45,102.27,229640.0,98.8415,99.6306,98.8317,99.6306,229640.0
2019-02-12 12:50:00,102.28,102.6,102.01,102.57,432317.0,99.6403,99.9521,99.3773,99.9228,432317.0
2019-02-12 12:55:00,102.52,102.64,102.11,102.23,139333.0,99.8741,99.991,99.4747,99.5916,139333.0
2019-02-12 13:00:00,102.23,102.28,101.82,101.91,169092.0,99.5916,99.6403,99.1922,99.2799,169092.0
2019-02-12 13:05:00,101.92,102.29,101.92,102.17,162724.0,99.2896,99.6501,99.2896,99.5332,162724.0
2019-02-12 13:10:00,102.16,102.17,101.56,101.66,144643.0,99.5234,99.5332,98.9389,99.0363,144643.0
2019-02-12 13:15:00,101.66,101.93,101.36,101.79,194822.0,99.0363,99.2994,98.7441,99.163,194822.0
2019-02-12 13:20:00,101.74,101.79,101.55,101.66,93323.0,99.1143,99.163,98.9292,99.0363,93323.0
2019-02-12 13:25:00,101.67,102.0,101.49,101.89,121113.0,99.0461,99.3675,98.8707,99.2604,121113.0
2019-02-12 13:30:00,101.86,102.27,101.83,102.15,161521.0,99.2312,99.6306,99.2019,99.5137,161521.0
2019-02-12 13:35:00,102.13,102.35,102.01,102.22,174875.0,99.4942,99.7085,99.3773,99.5819,174875.0
2019-02-12 13:40:00,102.22,102.31,102.03,102.23,120308.0,99.5819,99.6695,99.3968,99.5916,120308.0
2019-02-12 13:45:00,102.26,102.27,101.88,101.96,96554.0,99.6208,99.6306,99.2506,99.3286,96554.0
2019-02-12 13:50:00,101.96,101.98,101.6,101.73,160675.0,99.3286,99.3481,98.9779,99.1045,160675.0
2019-02-12 13:55:00,101.72,101.76,101.57,101.59,133965.0,99.0948,99.1337,98.9486,98.9681,133965.0
2019-02-12 14:00:00,101.6,101.65,101.31,101.38,209758.0,98.9779,99.0266,98.6954,98.7635,209758.0
2019-02-12 14:05:00,101.38,101.5,101.16,101.33,148111.0,98.7635,98.8805,98.5492,98.7148,148111.0
2019-02-12 14:10:00,101.34,101.84,101.34,101.72,225855.0,98.7246,99.2117,98.7246,99.0948,225855.0
2019-02-12 14:15:00,101.7,101.88,101.55,101.83,129432.0,99.0753,99.2506,98.9292,99.2019,129432.0
2019-02-12 14:20:00,101.84,102.09,101.65,102.09,151253.0,99.2117,99.4552,99.0266,99.4552,151253.0
2019-02-12 14:25:00,102.1,102.11,101.67,101.73,91485.0,99.465,99.4747,99.0461,99.1045,91485.0
2019-02-12 14:30:00,101.73,101.85,101.44,101.79,153475.0,99.1045,99.2214,98.822,99.163,153475.0
2019-02-12 14:35:00,101.79,102.05,101.65,101.99,175288.0,99.163,99.4163,99.0266,99.3578,175288.0
2019-02-12 14:40:00,101.97,102.1,101.73,101.92,128638.0,99.3383,99.465,99.1045,99.2896,128638.0
2019-02-12 14:45:00,101.94,102.08,101.81,101.88,94772.0,99.3091,99.4455,99.1825,99.2506,94772.0
2019-02-12 14:50:00,101.89,102.05,101.71,101.84,86633.0,99.2604,99.4163,99.085,99.2117,86633.0
2019-02-12 14:55:00,101.86,102.46,101.86,102.4,349499.0,99.2312,99.8157,99.2312,99.7572,349499.0
2019-02-12 15:00:00,102.38,103.3,102.36,103.29,352590.0,99.7377,100.634,99.7183,100.6243,352590.0
2019-02-12 15:05:00,103.29,103.86,103.04,103.8,425481.0,100.6243,101.1795,100.3807,101.1211,425481.0
2019-02-12 15:10:00,103.8,104.43,103.72,104.31,552136.0,101.1211,101.7348,101.0432,101.6179,552136.0
2019-02-12 15:15:00,104.32,104.56,103.97,104.48,522877.0,101.6277,101.8615,101.2867,101.7835,522877.0
2019-02-12 15:20:00,104.51,105.34,104.51,105.17,722453.0,101.8128,102.6213,101.8128,102.4557,722453.0
2019-02-12 15:25:00,105.18,105.28,104.54,104.89,418564.0,102.4655,102.5629,101.842,102.183,418564.0
2019-02-12 15:30:00,104.9,104.9,104.18,104.44,373518.0,102.1927,102.1927,101.4913,101.7446,373518.0
2019-02-12 15:35:00,104.41,104.43,103.65,103.7,413961.0,101.7154,101.7348,100.975,101.0237,413961.0
2019-02-12 15:40:00,103.7,103.85,102.84,103.04,589942.0,101.0237,101.1698,100.1859,100.3807,589942.0
2019-02-12 15:45:00,103.03,103.32,102.77,102.89,489880.0,100.371,100.6535,100.1177,100.2346,489880.0
2019-02-12 15:50:00,102.9,102.93,102.57,102.63,405286.0,100.2443,100.2735,99.9228,99.9813,405286.0
2019-02-12 15:55:00,102.62,102.63,102.32,102.34,587170.0,99.9715,99.9813,99.6793,99.6988,587170.0
2019-02-13 09:30:00,104.63,105.08,103.51,104.8,879727.0,101.9297,102.3681,100.8386,102.0953,879727.0
2019-02-13 09:35:00,104.83,105.24,104.33,104.41,473864.0,102.1245,102.5239,101.6374,101.7154,473864.0
2019-02-13 09:40:00,104.36,104.52,103.61,103.88,519732.0,101.6666,101.8225,100.936,101.199,519732.0
2019-02-13 09:45:00,103.85,104.8,103.65,103.82,400695.0,101.1698,102.0953,100.975,101.1406,400695.0
2019-02-13 09:50:00,103.84,104.21,103.06,103.25,292046.0,101.1601,101.5205,100.4002,100.5853,292046.0
2019-02-13 09:55:00,103.26,103.87,103.13,103.16,277780.0,100.595,101.1893,100.4684,100.4976,277780.0
2019-02-13 10:00:00,103.17,103.4,102.2,102.25,315852.0,100.5074,100.7314,99.5624,99.6111,315852.0
2019-02-13 10:05:00,102.22,102.43,101.28,101.3,453985.0,99.5819,99.7865,98.6661,98.6856,453985.0
2019-02-13 10:10:00,101.31,101.85,101.04,101.41,355223.0,98.6954,99.2214,98.4323,98.7928,355223.0
2019-02-13 10:15:00,101.42,101.42,100.68,101.24,301207.0,98.8025,98.8025,98.0816,98.6272,301207.0
2019-02-13 10:20:00,101.28,101.59,101.06,101.56,264811.0,98.6661,98.9681,98.4518,98.9389,264811.0
2019-02-13 10:25:00,101.57,102.22,101.45,102.21,339241.0,98.9486,99.5819,98.8317,99.5721,339241.0
2019-02-13 10:30:00,102.21,102.31,101.85,102.3,152984.0,99.5721,99.6695,99.2214,99.6598,152984.0
2019-02-13 10:35:00,102.28,102.54,102.27,102.4,208578.0,99.6403,99.8936,99.6306,99.7572,208578.0
2019-02-13 10:40:00,102.37,102.39,101.9,102.11,190313.0,99.728,99.7475,99.2701,99.4747,190313.0
2019-02-13 10:45:00,102.1,102.47,101.91,102.45,112975.0,99.465,99.8254,99.2799,99.8059,112975.0
2019-02-13 10:50:00,102.42,102.51,102.03,102.24,114029.0,99.7767,99.8644,99.3968,99.6014,114029.0
2019-02-13 10:55:00,102.23,102.3,101.94,102.15,86259.0,99.5916,99.6598,99.3091,99.5137,86259.0
2019-02-13 11:00:00,102.18,102.26,102.04,102.16,78263.0,99.5429,99.6208,99.4065,99.5234,78263.0
2019-02-13 11:05:00,102.17,102.7,102.15,102.62,164746.0,99.5332,100.0495,99.5137,99.9715,164746.0
2019-02-13 11:10:00,102.62,102.9,102.48,102.84,187322.0,99.9715,100.2443,99.8352,100.1859,187322.0
2019-02-13 11:15:00,102.81,103.27,102.79,102.92,249185.0,100.1566,100.6048,100.1372,100.2638,249185.0
2019-02-13 11:20:00,102.91,103.0,102.63,102.82,79045.0,100.2541,100.3417,99.9813,100.1664,79045.0
2019-02-13 11:25:00,102.84,102.95,102.41,102.44,77997.0,100.1859,100.293,99.767,99.7962,77997.0
2019-02-13 11:30:00,102.45,102.52,102.11,102.18,140279.0,99.8059,99.8741,99.4747,99.5429,140279.0
2019-02-13 11:35:00,102.17,102.33,102.02,102.29,123655.0,99.5332,99.689,99.387,99.6501,123655.0
2019-02-13 11:40:00,102.29,102.32,101.91,102.09,97248.0,99.6501,99.6793,99.2799,99.4552,97248.0
2019-02-13 11:45:00,102.1,102.46,102.06,102.1,144248.0,99.465,99.8157,99.426,99.465,144248.0
2019-02-13 11:50:00,102.12,102.39,102.05,102.13,84024.0,99.4845,99.7475,99.4163,99.4942,84024.0
2019-02-13 11:55:00,102.17,102.29,102.0,102.16,69247.0,99.5332,99.6501,99.3675,99.5234,69247.0
2019-02-13 12:00:00,102.14,102.3,101.68,101.84,145707.0,99.5039,99.6598,99.0558,99.2117,145707.0
2019-02-13 12:05:00,101.82,101.9,101.6,101.61,101418.0,99.1922,99.2701,98.9779,98.9876,101418.0
2019-02-13 12:10:00,101.57,101.6,101.27,101.27,83244.0,98.9486,98.9779,98.6564,98.6564,83244.0
2019-02-13 12:15:00,101.27,101.39,101.08,101.24,94701.0,98.6564,98.7733,98.4713,98.6272,94701.0
2019-02-13 12:20:00,101.25,101.47,101.16,101.36,87335.0,98.6369,98.8512,98.5492,98.7441,87335.0
2019-02-13 12:25:00,101.34,101.54,101.03,101.04,168537.0,98.7246,98.9194,98.4226,98.4323,168537.0
2019-02-13 12:30:00,101.06,101.1,100.9,100.95,165988.0,98.4518,98.4908,98.2959,98.3446,165988.0
2019-02-13 12:35:00,100.95,101.27,100.93,100.96,175340.0,98.3446,98.6564,98.3252,98.3544,175340.0
2019-02-13 12:40:00,100.94,101.11,100.81,100.87,93711.0,98.3349,98.5005,98.2083,98.2667,93711.0
2019-02-13 12:45:00,100.88,101.39,100.83,101.15,106687.0,98.2765,98.7733,98.2277,98.5395,106687.0
2019-02-13 12:50:00,101.17,101.3,101.12,101.23,89291.0,98.559,98.6856,98.5103,98.6174,89291.0
2019-02-13 12:55:00,101.25,101.62,101.19,101.57,168082.0,98.6369,98.9974,98.5785,98.9486,168082.0
2019-02-13 13:00:00,101.53,101.67,101.35,101.65,104209.0,98.9097,99.0461,98.7343,99.0266,104209.0
2019-02-13 13:05:00,101.67,101.81,101.5,101.8,102193.0,99.0461,99.1825,98.8805,99.1727,102193.0
2019-02-13 13:10:00,101.79,102.0,101.47,101.73,134236.0,99.163,99.3675,98.8512,99.1045,134236.0
2019-02-13 13:15:00,101.76,102.0,101.73,101.81,61755.0,99.1337,99.3675,99.1045,99.1825,61755.0
2019-02-13 13:20:00,101.83,101.98,101.74,101.91,48441.0,99.2019,99.3481,99.1143,99.2799,48441.0
2019-02-13 13:25:00,101.9,102.18,101.83,102.11,65908.0,99.2701,99.5429,99.2019,99.4747,65908.0
2019-02-13 13:30:00,102.12,102.2,101.9,101.96,70266.0,99.4845,99.5624,99.2701,99.3286,70266.0
2019-02-13 13:35:00,101.96,102.05,101.69,101.79,100679.0,99.3286,99.4163,99.0655,99.163,100679.0
2019-02-13 13:40:00,101.76,101.96,101.73,101.82,38736.0,99.1337,99.3286,99.1045,99.1922,38736.0
2019-02-13 13:45:00,101.8,102.0,101.67,102.0,66564.0,99.1727,99.3675,99.0461,99.3675,66564.0
2019-02-13 13:50:00,101.97,102.0,101.83,101.99,38445.0,99.3383,99.3675,99.2019,99.3578,38445.0
2019-02-13 13:55:00,101.99,102.07,101.91,101.98,41710.0,99.3578,99.4357,99.2799,99.3481,41710.0
2019-02-13 14:00:00,101.99,102.31,101.98,102.14,98521.0,99.3578,99.6695,99.3481,99.5039,98521.0
2019-02-13 14:05:00,102.12,102.16,101.63,101.71,126798.0,99.4845,99.5234,99.0071,99.085,126798.0
2019-02-13 14:10:00,101.71,102.07,101.71,102.04,74920.0,99.085,99.4357,99.085,99.4065,74920.0
2019-02-13 14:15:00,102.03,102.12,101.94,102.0,80566.0,99.3968,99.4845,99.3091,99.3675,80566.0
2019-02-13 14:20:00,101.99,102.03,101.81,101.96,54242.0,99.3578,99.3968,99.1825,99.3286,54242.0
2019-02-13 14:25:00,101.95,102.12,101.84,101.86,70590.0,99.3188,99.4845,99.2117,99.2312,70590.0
2019-02-13 14:30:00,101.88,102.19,101.85,101.96,104999.0,99.2506,99.5526,99.2214,99.3286,104999.0
2019-02-13 14:35:00,101.93,102.25,101.72,101.83,359153.0,99.2994,99.6111,99.0948,99.2019,359153.0
2019-02-13 14:40:00,101.84,102.39,101.49,102.38,248911.0,99.2117,99.7475,98.8707,99.7377,248911.0
2019-02-13 14:45:00,102.36,102.85,102.32,102.42,275006.0,99.7183,100.1956,99.6793,99.7767,275006.0
2019-02-13 14:50:00,102.42,102.98,102.4,102.81,139204.0,99.7767,100.3223,99.7572,100.1566,139204.0
2019-02-13 14:55:00,102.8,102.87,102.57,102.72,98550.0,100.1469,100.2151,99.9228,100.069,98550.0
2019-02-13 15:00:00,102.72,102.83,102.43,102.46,233548.0,100.069,100.1761,99.7865,99.8157,233548.0
2019-02-13 15:05:00,102.46,102.61,101.99,102.25,499299.0,99.8157,99.9618,99.3578,99.6111,499299.0
2019-02-13 15:10:00,102.26,102.56,102.04,102.49,205749.0,99.6208,99.9131,99.4065,99.8449,205749.0
2019-02-13 15:15:00,102.5,102.56,102.28,102.32,112248.0,99.8546,99.9131,99.6403,99.6793,112248.0
2019-02-13 15:20:00,102.33,102.45,102.29,102.38,76067.0,99.689,99.8059,99.6501,99.7377,76067.0
2019-02-13 15:25:00,102.38,102.56,102.22,102.22,118702.0,99.7377,99.9131,99.5819,99.5819,118702.0
2019-02-13 15:30:00,102.24,102.49,102.09,102.13,141845.0,99.6014,99.8449,99.4552,99.4942,141845.0
2019-02-13 15:35:00,102.13,102.23,102.07,102.15,88336.0,99.4942,99.5916,99.4357,99.5137,88336.0
2019-02-13 15:40:00,102.15,102.25,102.06,102.14,108943.0,99.5137,99.6111,99.426,99.5039,108943.0
2019-02-13 15:45:00,102.14,102.14,101.76,102.09,166641.0,99.5039,99.5039,99.1337,99.4552,166641.0
2019-02-13 15:50:00,102.09,102.2,102.04,102.19,218980.0,99.4552,99.5624,99.4065,99.5526,218980.0
2019-02-13 15:55:00,102.19,102.48,102.19,102.24,451571.0,99.5526,99.8352,99.5526,99.6014,451571.0
2019-02-14 09:30:00,101.16,101.96,101.0,101.16,219723.0,98.5492,99.3286,98.3934,98.5492,219723.0
2019-02-14 09:35:00,101.18,102.08,101.14,102.06,117689.0,98.5687,99.4455,98.5297,99.426,117689.0
2019-02-14 09:40:00,102.03,102.14,101.51,101.64,84291.0,99.3968,99.5039,98.8902,99.0168,84291.0
2019-02-14 09:45:00,101.62,101.84,101.22,101.64,131866.0,98.9974,99.2117,98.6077,99.0168,131866.0
2019-02-14 09:50:00,101.68,102.11,101.59,102.01,92823.0,99.0558,99.4747,98.9681,99.3773,92823.0
2019-02-14 09:55:00,102.02,102.3,101.81,101.93,145285.0,99.387,99.6598,99.1825,99.2994,145285.0
2019-02-14 10:00:00,101.92,102.16,101.64,102.16,122307.0,99.2896,99.5234,99.0168,99.5234,122307.0
2019-02-14 10:05:00,102.18,102.62,102.17,102.44,137030.0,99.5429,99.9715,99.5332,99.7962,137030.0
2019-02-14 10:10:00,102.44,102.89,102.42,102.69,122318.0,99.7962,100.2346,99.7767,100.0397,122318.0
2019-02-14 10:15:00,102.72,103.24,102.72,103.18,118196.0,100.069,100.5755,100.069,100.5171,118196.0
2019-02-14 10:20:00,103.18,103.64,102.82,103.34,205382.0,100.5171,100.9652,100.1664,100.673,205382.0
2019-02-14 10:25:00,103.39,103.92,103.14,103.88,137255.0,100.7217,101.238,100.4781,101.199,137255.0
2019-02-14 10:30:00,103.91,104.17,103.72,103.8,197338.0,101.2283,101.4815,101.0432,101.1211,197338.0
2019-02-14 10:35:00,103.81,103.82,102.7,102.7,220675.0,101.1308,101.1406,100.0495,100.0495,220675.0
2019-02-14 10:40:00,102.68,102.96,102.46,102.58,244980.0,100.03,100.3028,99.8157,99.9326,244980.0
2019-02-14 10:45:00,102.56,103.23,102.55,103.17,206431.0,99.9131,100.5658,99.9034,100.5074,206431.0
2019-02-14 10:50:00,103.19,103.31,102.82,102.99,96777.0,100.5268,100.6437,100.1664,100.332,96777.0
2019-02-14 10:55:00,102.94,103.37,102.67,103.11,127797.0,100.2833,100.7022,100.0203,100.4489,127797.0
2019-02-14 11:00:00,103.11,103.23,102.76,102.9,122320.0,100.4489,100.5658,100.1079,100.2443,122320.0
2019-02-14 11:05:00,102.9,103.67,102.9,103.61,169070.0,100.2443,100.9944,100.2443,100.936,169070.0
2019-02-14 11:10:00,103.64,103.65,103.27,103.33,72821.0,100.9652,100.975,100.6048,100.6632,72821.0
2019-02-14 11:15:00,103.36,103.74,103.25,103.68,81363.0,100.6924,101.0626,100.5853,101.0042,81363.0
2019-02-14 11:20:00,103.72,103.83,103.45,103.72,43441.0,101.0432,101.1503,100.7801,101.0432,43441.0
2019-02-14 11:25:00,103.7,103.87,103.64,103.7,25414.0,101.0237,101.1893,100.9652,101.0237,25414.0
2019-02-14 11:30:00,103.68,104.36,103.59,104.02,181941.0,101.0042,101.6666,100.9165,101.3354,181941.0
2019-02-14 11:35:00,104.04,104.62,104.01,104.6,135788.0,101.3549,101.9199,101.3257,101.9004,135788.0
2019-02-14 11:40:00,104.58,104.75,104.31,104.39,149685.0,101.881,102.0466,101.6179,101.6959,149685.0
2019-02-14 11:45:00,104.35,104.94,104.28,104.87,176767.0,101.6569,102.2317,101.5887,102.1635,176767.0
2019-02-14 11:50:00,104.89,105.38,104.83,105.38,178999.0,102.183,102.6603,102.1245,102.6603,178999.0
2019-02-14 11:55:00,105.38,105.58,105.13,105.45,210271.0,102.6603,102.8552,102.4168,102.7285,210271.0
2019-02-14 12:00:00,105.46,105.46,105.18,105.39,92984.0,102.7383,102.7383,102.4655,102.6701,92984.0
2019-02-14 12:05:00,105.39,105.55,105.22,105.24,109522.0,102.6701,102.8259,102.5044,102.5239,109522.0
2019-02-14 12:10:00,105.25,105.46,105.19,105.42,105868.0,102.5337,102.7383,102.4752,102.6993,105868.0
2019-02-14 12:15:00,105.38,105.53,105.03,105.34,77971.0,102.6603,102.8064,102.3193,102.6213,77971.0
2019-02-14 12:20:00,105.32,105.38,104.85,104.98,116373.0,102.6019,102.6603,102.144,102.2706,116373.0
2019-02-14 12:25:00,104.99,105.15,104.83,105.01,59181.0,102.2804,102.4363,102.1245,102.2999,59181.0
2019-02-14 12:30:00,105.04,105.12,104.8,104.91,91650.0,102.3291,102.407,102.0953,102.2024,91650.0
2019-02-14 12:35:00,104.94,104.97,104.67,104.95,66458.0,102.2317,102.2609,101.9686,102.2414,66458.0
2019-02-14 12:40:00,104.95,105.09,104.88,105.06,71522.0,102.2414,102.3778,102.1732,102.3486,71522.0
2019-02-14 12:45:00,105.08,105.22,104.93,105.0,80571.0,102.3681,102.5044,102.2219,102.2901,80571.0
2019-02-14 12:50:00,104.99,105.04,104.84,104.95,57211.0,102.2804,102.3291,102.1343,102.2414,57211.0
2019-02-14 12:55:00,104.98,105.33,104.95,105.2,86447.0,102.2706,102.6116,102.2414,102.485,86447.0
2019-02-14 13:00:00,105.19,105.28,104.94,105.11,49457.0,102.4752,102.5629,102.2317,102.3973,49457.0
2019-02-14 13:05:00,105.09,105.35,105.05,105.17,45475.0,102.3778,102.6311,102.3388,102.4557,45475.0
2019-02-14 13:10:00,105.17,105.4,105.06,105.2,46335.0,102.4557,102.6798,102.3486,102.485,46335.0
2019-02-14 13:15:00,105.2,105.21,104.96,105.01,62549.0,102.485,102.4947,102.2512,102.2999,62549.0
2019-02-14 13:20:00,104.98,105.18,104.93,105.07,65860.0,102.2706,102.4655,102.2219,102.3583,65860.0
2019-02-14 13:25:00,105.09,105.24,105.09,105.16,39088.0,102.3778,102.5239,102.3778,102.446,39088.0
2019-02-14 13:30:00,105.17,105.32,105.11,105.21,70378.0,102.4557,102.6019,102.3973,102.4947,70378.0
2019-02-14 13:35:00,105.23,105.58,105.23,105.29,80966.0,102.5142,102.8552,102.5142,102.5726,80966.0
2019-02-14 13:40:00,105.29,105.36,105.17,105.29,30821.0,102.5726,102.6408,102.4557,102.5726,30821.0
2019-02-14 13:45:00,105.3,105.49,105.24,105.45,33788.0,102.5824,102.7675,102.5239,102.7285,33788.0
2019-02-14 13:50:00,105.47,105.84,105.41,105.78,148337.0,102.748,103.1084,102.6895,103.05,148337.0
2019-02-14 13:55:00,105.78,105.83,105.43,105.54,74497.0,103.05,103.0987,102.709,102.8162,74497.0
2019-02-14 14:00:00,105.55,105.59,105.35,105.35,52913.0,102.8259,102.8649,102.6311,102.6311,52913.0
2019-02-14 14:05:00,105.36,105.78,105.36,105.75,47789.0,102.6408,103.05,102.6408,103.0208,47789.0
2019-02-14 14:10:00,105.77,105.8,105.56,105.62,39008.0,103.0403,103.0695,102.8357,102.8941,39008.0
2019-02-14 14:15:00,105.61,105.82,105.53,105.63,49174.0,102.8844,103.089,102.8064,102.9039,49174.0
2019-02-14 14:20:00,105.61,105.66,105.47,105.59,41101.0,102.8844,102.9331,102.748,102.8649,41101.0
2019-02-14 14:25:00,105.58,105.87,105.4,105.65,80533.0,102.8552,103.1377,102.6798,102.9233,80533.0
2019-02-14 14:30:00,105.67,105.7,105.44,105.6,57873.0,102.9428,102.9721,102.7188,102.8746,57873.0
2019-02-14 14:35:00,105.62,105.63,105.49,105.56,40185.0,102.8941,102.9039,102.7675,102.8357,40185.0
2019-02-14 14:40:00,105.6,105.63,105.43,105.5,41020.0,102.8746,102.9039,102.709,102.7772,41020.0
2019-02-14 14:45:00,105.52,105.61,105.25,105.35,96054.0,102.7967,102.8844,102.5337,102.6311,96054.0
2019-02-14 14:50:00,105.35,105.36,104.95,105.07,165619.0,102.6311,102.6408,102.2414,102.3583,165619.0
2019-02-14 14:55:00,105.06,105.06,104.86,104.97,140159.0,102.3486,102.3486,102.1537,102.2609,140159.0
2019-02-14 15:00:00,104.99,105.08,104.85,104.87,88022.0,102.2804,102.3681,102.144,102.1635,88022.0
2019-02-14 15:05:00,104.87,105.2,104.77,104.78,86496.0,102.1635,102.485,102.0661,102.0758,86496.0
2019-02-14 15:10:00,104.82,105.06,104.79,105.06,98735.0,102.1148,102.3486,102.0855,102.3486,98735.0
2019-02-14 15:15:00,105.08,105.29,105.06,105.25,80164.0,102.3681,102.5726,102.3486,102.5337,80164.0
2019-02-14 15:20:00,105.25,105.27,105.18,105.26,98595.0,102.5337,102.5532,102.4655,102.5434,98595.0
2019-02-14 15:25:00,105.26,105.29,105.07,105.24,103203.0,102.5434,102.5726,102.3583,102.5239,103203.0
2019-02-14 15:30:00,105.23,105.28,105.13,105.15,97991.0,102.5142,102.5629,102.4168,102.4363,97991.0
2019-02-14 15:35:00,105.18,105.37,105.14,105.32,286080.0,102.4655,102.6506,102.4265,102.6019,286080.0
2019-02-14 15:40:00,105.33,105.42,105.27,105.34,209732.0,102.6116,102.6993,102.5532,102.6213,209732.0
2019-02-14 15:45:00,105.34,105.37,105.2,105.29,195287.0,102.6213,102.6506,102.485,102.5726,195287.0
2019-02-14 15:50:00,105.27,105.42,105.22,105.39,261433.0,102.5532,102.6993,102.5044,102.6701,261433.0
2019-02-14 15:55:00,105.39,105.41,105.14,105.25,471511.0,102.6701,102.6895,102.4265,102.5337,471511.0
2019-02-15 09:30:00,107.4,108.8,106.39,107.41,925040.0,104.6282,105.9921,103.6442,104.6379,925040.0
2019-02-15 09:35:00,107.43,107.43,106.39,107.23,223198.0,104.6574,104.6574,103.6442,104.4626,223198.0
2019-02-15 09:40:00,107.31,108.15,107.01,108.05,345722.0,104.5405,105.3588,104.2482,105.2614,345722.0
2019-02-15 09:45:00,108.05,108.1,106.59,106.59,226690.0,105.2614,105.3101,103.8391,103.8391,226690.0
2019-02-15 09:50:00,106.57,106.59,105.25,105.4,355549.0,103.8196,103.8391,102.5337,102.6798,355549.0
2019-02-15 09:55:00,105.4,105.81,105.04,105.65,244578.0,102.6798,103.0792,102.3291,102.9233,244578.0
2019-02-15 10:00:00,105.69,105.77,105.23,105.34,145780.0,102.9623,103.0403,102.5142,102.6213,145780.0
2019-02-15 10:05:00,105.37,105.44,104.73,104.87,164748.0,102.6506,102.7188,102.0271,102.1635,164748.0
2019-02-15 10:10:00,104.86,105.25,104.74,105.11,102113.0,102.1537,102.5337,102.0368,102.3973,102113.0
2019-02-15 10:15:00,105.13,105.15,104.83,105.02,72719.0,102.4168,102.4363,102.1245,102.3096,72719.0
2019-02-15 10:20:00,104.99,105.38,104.75,104.95,104099.0,102.2804,102.6603,102.0466,102.2414,104099.0
2019-02-15 10:25:00,104.96,105.61,104.93,105.48,105181.0,102.2512,102.8844,102.2219,102.7577,105181.0
2019-02-15 10:30:00,105.5,105.69,105.36,105.62,79335.0,102.7772,102.9623,102.6408,102.8941,79335.0
2019-02-15 10:35:00,105.62,106.03,105.6,105.82,92867.0,102.8941,103.2935,102.8746,103.089,92867.0
2019-02-15 10:40:00,105.84,106.2,105.83,106.13,111561.0,103.1084,103.4592,103.0987,103.391,111561.0
2019-02-15 10:45:00,106.09,106.55,106.09,106.47,148088.0,103.352,103.8001,103.352,103.7222,148088.0
2019-02-15 10:50:00,106.51,106.63,106.0,106.04,218640.0,103.7612,103.8781,103.2643,103.3033,218640.0
2019-02-15 10:55:00,106.03,106.18,105.35,105.45,116147.0,103.2935,103.4397,102.6311,102.7285,116147.0
2019-02-15 11:00:00,105.47,105.94,105.41,105.67,177102.0,102.748,103.2059,102.6895,102.9428,177102.0
2019-02-15 11:05:00,105.7,105.86,105.4,105.64,108285.0,102.9721,103.1279,102.6798,102.9136,108285.0
2019-02-15 11:10:00,105.63,105.63,105.24,105.55,36402.0,102.9039,102.9039,102.5239,102.8259,36402.0
2019-02-15 11:15:00,105.52,105.57,105.21,105.34,73690.0,102.7967,102.8454,102.4947,102.6213,73690.0
2019-02-15 11:20:00,105.3,105.53,105.16,105.39,103107.0,102.5824,102.8064,102.446,102.6701,103107.0
2019-02-15 11:25:00,105.39,105.56,105.19,105.45,112858.0,102.6701,102.8357,102.4752,102.7285,112858.0
2019-02-15 11:30:00,105.46,105.9,105.43,105.83,100729.0,102.7383,103.1669,102.709,103.0987,100729.0
2019-02-15 11:35:00,105.83,105.88,105.25,105.31,53737.0,103.0987,103.1474,102.5337,102.5921,53737.0
2019-02-15 11:40:00,105.31,105.36,105.0,105.2,74968.0,102.5921,102.6408,102.2901,102.485,74968.0
2019-02-15 11:45:00,105.19,105.24,104.9,105.08,110683.0,102.4752,102.5239,102.1927,102.3681,110683.0
2019-02-15 11:50:00,105.09,105.3,104.86,105.29,145640.0,102.3778,102.5824,102.1537,102.5726,145640.0
2019-02-15 11:55:00,105.28,105.53,105.11,105.19,61282.0,102.5629,102.8064,102.3973,102.4752,61282.0
2019-02-15 12:00:00,105.17,105.25,105.01,105.07,69603.0,102.4557,102.5337,102.2999,102.3583,69603.0
2019-02-15 12:05:00,105.09,105.42,105.04,105.33,96510.0,102.3778,102.6993,102.3291,102.6116,96510.0
2019-02-15 12:10:00,105.35,105.77,105.34,105.68,41940.0,102.6311,103.0403,102.6213,102.9526,41940.0
2019-02-15 12:15:00,105.65,105.78,105.52,105.63,54271.0,102.9233,103.05,102.7967,102.9039,54271.0
2019-02-15 12:20:00,105.64,105.66,105.37,105.38,33559.0,102.9136,102.9331,102.6506,102.6603,33559.0
2019-02-15 12:25:00,105.42,105.55,105.34,105.37,44202.0,102.6993,102.8259,102.6213,102.6506,44202.0
2019-02-15 12:30:00,105.36,105.37,105.14,105.14,138181.0,102.6408,102.6506,102.4265,102.4265,138181.0
2019-02-15 12:35:00,105.13,105.49,105.07,105.49,106829.0,102.4168,102.7675,102.3583,102.7675,106829.0
2019-02-15 12:40:00,105.5,105.73,105.44,105.57,50492.0,102.7772,103.0013,102.7188,102.8454,50492.0
2019-02-15 12:45:00,105.61,105.67,105.37,105.38,43367.0,102.8844,102.9428,102.6506,102.6603,43367.0
2019-02-15 12:50:00,105.41,105.48,105.12,105.46,98825.0,102.6895,102.7577,102.407,102.7383,98825.0
2019-02-15 12:55:00,105.47,105.49,105.36,105.44,21975.0,102.748,102.7675,102.6408,102.7188,21975.0
2019-02-15 13:00:00,105.42,105.46,105.33,105.34,26135.0,102.6993,102.7383,102.6116,102.6213,26135.0
2019-02-15 13:05:00,105.33,105.38,105.16,105.19,95948.0,102.6116,102.6603,102.446,102.4752,95948.0
2019-02-15 13:10:00,105.16,105.18,104.89,105.02,136480.0,102.446,102.4655,102.183,102.3096,136480.0
2019-02-15 13:15:00,104.99,105.27,104.96,105.19,93033.0,102.2804,102.5532,102.2512,102.4752,93033.0
2019-02-15 13:20:00,105.18,105.19,104.87,105.01,76106.0,102.4655,102.4752,102.1635,102.2999,76106.0
2019-02-15 13:25:00,104.99,105.25,104.99,105.06,71475.0,102.2804,102.5337,102.2804,102.3486,71475.0
2019-02-15 13:30:00,105.04,105.26,105.02,105.19,34178.0,102.3291,102.5434,102.3096,102.4752,34178.0
2019-02-15 13:35:00,105.2,105.45,105.19,105.24,81562.0,102.485,102.7285,102.4752,102.5239,81562.0
2019-02-15 13:40:00,105.23,105.25,105.0,105.01,50654.0,102.5142,102.5337,102.2901,102.2999,50654.0
2019-02-15 13:45:00,105.02,105.47,105.02,105.34,91224.0,102.3096,102.748,102.3096,102.6213,91224.0
2019-02-15 13:50:00,105.32,105.41,105.26,105.35,60155.0,102.6019,102.6895,102.5434,102.6311,60155.0
2019-02-15 13:55:00,105.33,105.43,105.24,105.3,53340.0,102.6116,102.709,102.5239,102.5824,53340.0
2019-02-15 14:00:00,105.28,105.31,105.01,105.23,46063.0,102.5629,102.5921,102.2999,102.5142,46063.0
2019-02-15 14:05:00,105.26,105.33,105.21,105.21,29412.0,102.5434,102.6116,102.4947,102.4947,29412.0
2019-02-15 14:10:00,105.2,105.28,105.11,105.24,29332.0,102.485,102.5629,102.3973,102.5239,29332.0
2019-02-15 14:15:00,105.23,105.3,105.14,105.23,41171.0,102.5142,102.5824,102.4265,102.5142,41171.0
2019-02-15 14:20:00,105.23,105.33,105.1,105.22,43085.0,102.5142,102.6116,102.3875,102.5044,43085.0
2019-02-15 14:25:00,105.2,105.24,105.13,105.2,32248.0,102.485,102.5239,102.4168,102.485,32248.0
2019-02-15 14:30:00,105.23,105.48,105.23,105.36,89609.0,102.5142,102.7577,102.5142,102.6408,89609.0
2019-02-15 14:35:00,105.38,105.75,105.34,105.68,191251.0,102.6603,103.0208,102.6213,102.9526,191251.0
2019-02-15 14:40:00,105.69,105.69,105.5,105.67,51928.0,102.9623,102.9623,102.7772,102.9428,51928.0
2019-02-15 14:45:00,105.65,105.86,105.64,105.75,92128.0,102.9233,103.1279,102.9136,103.0208,92128.0
2019-02-15 14:50:00,105.72,105.81,105.58,105.72,65043.0,102.9915,103.0792,102.8552,102.9915,65043.0
2019-02-15 14:55:00,105.72,105.8,105.65,105.75,29570.0,102.9915,103.0695,102.9233,103.0208,29570.0
2019-02-15 15:00:00,105.74,105.77,105.63,105.75,23643.0,103.011,103.0403,102.9039,103.0208,23643.0
2019-02-15 15:05:00,105.75,106.06,105.72,105.92,100187.0,103.0208,103.3228,102.9915,103.1864,100187.0
2019-02-15 15:10:00,105.93,106.11,105.69,105.75,102683.0,103.1961,103.3715,102.9623,103.0208,102683.0
2019-02-15 15:15:00,105.75,105.8,105.63,105.75,52141.0,103.0208,103.0695,102.9039,103.0208,52141.0
2019-02-15 15:20:00,105.75,105.82,105.68,105.8,27140.0,103.0208,103.089,102.9526,103.0695,27140.0
2019-02-15 15:25:00,105.81,105.83,105.7,105.78,33089.0,103.0792,103.0987,102.9721,103.05,33089.0
2019-02-15 15:30:00,105.79,105.98,105.75,105.93,111021.0,103.0597,103.2448,103.0208,103.1961,111021.0
2019-02-15 15:35:00,105.92,106.15,105.88,106.02,193902.0,103.1864,103.4104,103.1474,103.2838,193902.0
2019-02-15 15:40:00,106.02,106.53,106.01,106.5,214080.0,103.2838,103.7806,103.2741,103.7514,214080.0
2019-02-15 15:45:00,106.52,106.62,106.4,106.49,224277.0,103.7709,103.8683,103.654,103.7417,224277.0
2019-02-15 15:50:00,106.48,106.66,106.36,106.66,286454.0,103.7319,103.9073,103.615,103.9073,286454.0
2019-02-15 15:55:00,106.65,107.0,106.61,106.84,492124.0,103.8975,104.2385,103.8586,104.0826,492124.0
2019-02-19 09:30:00,105.75,105.75,104.34,104.49,289750.0,103.0208,103.0208,101.6472,101.7933,289750.0
2019-02-19 09:35:00,104.49,104.59,103.63,104.27,221668.0,101.7933,101.8907,100.9555,101.579,221668.0
2019-02-19 09:40:00,104.29,104.4,103.11,103.16,166630.0,101.5984,101.7056,100.4489,100.4976,166630.0
2019-02-19 09:45:00,103.12,103.36,102.74,103.21,373975.0,100.4586,100.6924,100.0885,100.5463,373975.0
2019-02-19 09:50:00,103.2,103.44,103.0,103.19,203998.0,100.5366,100.7704,100.3417,100.5268,203998.0
2019-02-19 09:55:00,103.16,103.65,102.76,103.39,220814.0,100.4976,100.975,100.1079,100.7217,220814.0
2019-02-19 10:00:00,103.39,103.62,102.26,102.34,278388.0,100.7217,100.9457,99.6208,99.6988,278388.0
2019-02-19 10:05:00,102.34,102.91,101.88,102.66,306662.0,99.6988,100.2541,99.2506,100.0105,306662.0
2019-02-19 10:10:00,102.58,102.96,102.5,102.64,103976.0,99.9326,100.3028,99.8546,99.991,103976.0
2019-02-19 10:15:00,102.65,102.75,102.4,102.52,179959.0,100.0008,100.0982,99.7572,99.8741,179959.0
2019-02-19 10:20:00,102.53,102.64,102.12,102.18,181157.0,99.8839,99.991,99.4845,99.5429,181157.0
2019-02-19 10:25:00,102.15,102.65,102.15,102.23,186299.0,99.5137,100.0008,99.5137,99.5916,186299.0
2019-02-19 10:30:00,102.23,102.56,101.94,101.98,248602.0,99.5916,99.9131,99.3091,99.3481,248602.0
2019-02-19 10:35:00,101.93,102.18,101.81,101.93,169622.0,99.2994,99.5429,99.1825,99.2994,169622.0
2019-02-19 10:40:00,101.93,102.26,101.83,102.11,176042.0,99.2994,99.6208,99.2019,99.4747,176042.0
2019-02-19 10:45:00,102.12,102.28,101.79,101.85,194651.0,99.4845,99.6403,99.163,99.2214,194651.0
2019-02-19 10:50:00,101.82,101.85,101.29,101.34,222788.0,99.1922,99.2214,98.6759,98.7246,222788.0
2019-02-19 10:55:00,101.3,101.93,101.29,101.9,201563.0,98.6856,99.2994,98.6759,99.2701,201563.0
2019-02-19 11:00:00,101.91,102.01,101.74,102.0,102264.0,99.2799,99.3773,99.1143,99.3675,102264.0
2019-02-19 11:05:00,102.0,102.42,101.84,101.84,181586.0,99.3675,99.7767,99.2117,99.2117,181586.0
2019-02-19 11:10:00,101.87,102.22,101.72,102.01,207602.0,99.2409,99.5819,99.0948,99.3773,207602.0
2019-02-19 11:15:00,102.02,102.18,101.93,102.16,71577.0,99.387,99.5429,99.2994,99.5234,71577.0
2019-02-19 11:20:00,102.14,102.28,101.94,101.97,127922.0,99.5039,99.6403,99.3091,99.3383,127922.0
2019-02-19 11:25:00,101.96,102.1,101.9,102.0,69969.0,99.3286,99.465,99.2701,99.3675,69969.0
2019-02-19 11:30:00,102.02,102.34,101.92,102.19,115334.0,99.387,99.6988,99.2896,99.5526,115334.0
2019-02-19 11:35:00,102.2,102.74,102.16,102.69,200157.0,99.5624,100.0885,99.5234,100.0397,200157.0
2019-02-19 11:40:00,102.7,102.76,102.48,102.56,64461.0,100.0495,100.1079,99.8352,99.9131,64461.0
2019-02-19 11:45:00,102.56,102.94,102.52,102.7,123822.0,99.9131,100.2833,99.8741,100.0495,123822.0
2019-02-19 11:50:00,102.7,102.92,102.67,102.81,112959.0,100.0495,100.2638,100.0203,100.1566,112959.0
2019-02-19 11:55:00,102.78,103.1,102.73,103.1,132089.0,100.1274,100.4392,100.0787,100.4392,132089.0
2019-02-19 12:00:00,103.07,103.09,102.72,102.79,115112.0,100.4099,100.4294,100.069,100.1372,115112.0
2019-02-19 12:05:00,102.77,102.88,102.6,102.68,79503.0,100.1177,100.2248,99.9521,100.03,79503.0
2019-02-19 12:10:00,102.68,102.81,102.44,102.6,95383.0,100.03,100.1566,99.7962,99.9521,95383.0
2019-02-19 12:15:00,102.61,102.78,102.49,102.77,72251.0,99.9618,100.1274,99.8449,100.1177,72251.0
2019-02-19 12:20:00,102.77,102.85,102.66,102.68,38490.0,100.1177,100.1956,100.0105,100.03,38490.0
2019-02-19 12:25:00,102.7,102.91,102.7,102.85,42064.0,100.0495,100.2541,100.0495,100.1956,42064.0
2019-02-19 12:30:00,102.86,102.87,102.61,102.7,44843.0,100.2054,100.2151,99.9618,100.0495,44843.0
2019-02-19 12:35:00,102.7,102.88,102.66,102.88,58571.0,100.0495,100.2248,100.0105,100.2248,58571.0
2019-02-19 12:40:00,102.88,103.03,102.86,102.99,70569.0,100.2248,100.371,100.2054,100.332,70569.0
2019-02-19 12:45:00,102.99,103.0,102.85,102.96,34281.0,100.332,100.3417,100.1956,100.3028,34281.0
2019-02-19 12:50:00,102.96,103.0,102.88,102.97,69403.0,100.3028,100.3417,100.2248,100.3125,69403.0
2019-02-19 12:55:00,102.95,103.0,102.77,102.89,47614.0,100.293,100.3417,100.1177,100.2346,47614.0
2019-02-19 13:00:00,102.91,102.94,102.81,102.87,29340.0,100.2541,100.2833,100.1566,100.2151,29340.0
2019-02-19 13:05:00,102.9,102.94,102.83,102.86,33917.0,100.2443,100.2833,100.1761,100.2054,33917.0
2019-02-19 13:10:00,102.87,102.92,102.75,102.85,33728.0,100.2151,100.2638,100.0982,100.1956,33728.0
2019-02-19 13:15:00,102.84,102.86,102.64,102.76,50768.0,100.1859,100.2054,99.991,100.1079,50768.0
2019-02-19 13:20:00,102.75,102.92,102.68,102.92,32803.0,100.0982,100.2638,100.03,100.2638,32803.0
2019-02-19 13:25:00,102.94,103.0,102.93,102.97,66411.0,100.2833,100.3417,100.2735,100.3125,66411.0
2019-02-19 13:30:00,102.98,103.0,102.83,102.93,33541.0,100.3223,100.3417,100.1761,100.2735,33541.0
2019-02-19 13:35:00,102.95,103.01,102.92,102.99,56733.0,100.293,100.3515,100.2638,100.332,56733.0
2019-02-19 13:40:00,103.0,103.0,102.96,102.97,34164.0,100.3417,100.3417,100.3028,100.3125,34164.0
2019-02-19 13:45:00,102.97,103.0,102.9,102.97,25068.0,100.3125,100.3417,100.2443,100.3125,25068.0
2019-02-19 13:50:00,102.97,102.99,102.93,102.95,21166.0,100.3125,100.332,100.2735,100.293,21166.0
2019-02-19 13:55:00,102.97,103.0,102.93,102.93,28194.0,100.3125,100.3417,100.2735,100.2735,28194.0
2019-02-19 14:00:00,102.94,103.32,102.93,103.28,81491.0,100.2833,100.6535,100.2735,100.6145,81491.0
2019-02-19 14:05:00,103.27,103.32,103.14,103.2,49056.0,100.6048,100.6535,100.4781,100.5366,49056.0
2019-02-19 14:10:00,103.2,103.33,103.19,103.3,48083.0,100.5366,100.6632,100.5268,100.634,48083.0
2019-02-19 14:15:00,103.31,103.33,103.11,103.17,59458.0,100.6437,100.6632,100.4489,100.5074,59458.0
2019-02-19 14:20:00,103.17,103.2,103.02,103.04,43938.0,100.5074,100.5366,100.3612,100.3807,43938.0
2019-02-19 14:25:00,103.04,103.08,102.79,102.8,76819.0,100.3807,100.4197,100.1372,100.1469,76819.0
2019-02-19 14:30:00,102.8,102.87,102.67,102.68,56594.0,100.1469,100.2151,100.0203,100.03,56594.0
2019-02-19 14:35:00,102.66,102.7,102.51,102.57,75932.0,100.0105,100.0495,99.8644,99.9228,75932.0
2019-02-19 14:40:00,102.58,102.95,102.56,102.93,118095.0,99.9326,100.293,99.9131,100.2735,118095.0
2019-02-19 14:45:00,102.94,102.94,102.7,102.81,47860.0,100.2833,100.2833,100.0495,100.1566,47860.0
2019-02-19 14:50:00,102.78,103.05,102.75,102.97,95225.0,100.1274,100.3904,100.0982,100.3125,95225.0
2019-02-19 14:55:00,102.96,102.96,102.79,102.8,64028.0,100.3028,100.3028,100.1372,100.1469,64028.0
2019-02-19 15:00:00,102.8,102.93,102.7,102.92,66732.0,100.1469,100.2735,100.0495,100.2638,66732.0
2019-02-19 15:05:00,102.92,103.01,102.91,102.95,55317.0,100.2638,100.3515,100.2541,100.293,55317.0
2019-02-19 15:10:00,102.95,102.97,102.91,102.94,41966.0,100.293,100.3125,100.2541,100.2833,41966.0
2019-02-19 15:15:00,102.95,102.96,102.85,102.86,47309.0,100.293,100.3028,100.1956,100.2054,47309.0
2019-02-19 15:20:00,102.86,102.89,102.78,102.81,64272.0,100.2054,100.2346,100.1274,100.1566,64272.0
2019-02-19 15:25:00,102.82,102.94,102.72,102.94,86803.0,100.1664,100.2833,100.069,100.2833,86803.0
2019-02-19 15:30:00,102.94,103.27,102.92,103.24,179661.0,100.2833,100.6048,100.2638,100.5755,179661.0
2019-02-19 15:35:00,103.24,103.44,103.22,103.26,133972.0,100.5755,100.7704,100.5561,100.595,133972.0
2019-02-19 15:40:00,103.26,103.3,103.2,103.26,73082.0,100.595,100.634,100.5366,100.595,73082.0
2019-02-19 15:45:00,103.26,103.27,103.11,103.15,117358.0,100.595,100.6048,100.4489,100.4879,117358.0
2019-02-19 15:50:00,103.14,103.16,103.05,103.11,146600.0,100.4781,100.4976,100.3904,100.4489,146600.0
2019-02-19 15:55:00,103.1,103.1,102.8,102.97,335601.0,100.4392,100.4392,100.1469,100.3125,335601.0
2019-02-20 09:30:00,102.42,102.45,102.01,102.05,155708.0,99.7767,99.8059,99.3773,99.4163,155708.0
2019-02-20 09:35:00,102.08,102.6,102.03,102.14,131103.0,99.4455,99.9521,99.3968,99.5039,131103.0
2019-02-20 09:40:00,102.12,102.57,101.89,102.3,113395.0,99.4845,99.9228,99.2604,99.6598,113395.0
2019-02-20 09:45:00,102.33,102.45,102.02,102.37,70199.0,99.689,99.8059,99.387,99.728,70199.0
2019-02-20 09:50:00,102.36,102.54,102.26,102.38,106657.0,99.7183,99.8936,99.6208,99.7377,106657.0
2019-02-20 09:55:00,102.43,102.91,102.4,102.58,148468.0,99.7865,100.2541,99.7572,99.9326,148468.0
2019-02-20 10:00:00,102.63,102.69,102.22,102.29,95606.0,99.9813,100.0397,99.5819,99.6501,95606.0
2019-02-20 10:05:00,102.29,102.35,101.96,102.07,95692.0,99.6501,99.7085,99.3286,99.4357,95692.0
2019-02-20 10:10:00,102.08,102.12,101.67,101.77,84149.0,99.4455,99.4845,99.0461,99.1435,84149.0
2019-02-20 10:15:00,101.76,102.05,101.71,101.76,85992.0,99.1337,99.4163,99.085,99.1337,85992.0
2019-02-20 10:20:00,101.73,102.14,101.69,102.12,60059.0,99.1045,99.5039,99.0655,99.4845,60059.0
2019-02-20 10:25:00,102.16,102.24,102.07,102.1,75543.0,99.5234,99.6014,99.4357,99.465,75543.0
2019-02-20 10:30:00,102.1,102.24,101.86,101.91,46487.0,99.465,99.6014,99.2312,99.2799,46487.0
2019-02-20 10:35:00,101.86,101.87,101.67,101.74,65592.0,99.2312,99.2409,99.0461,99.1143,65592.0
2019-02-20 10:40:00,101.74,101.8,101.43,101.47,92616.0,99.1143,99.1727,98.8123,98.8512,92616.0
2019-02-20 10:45:00,101.5,101.61,101.27,101.41,110427.0,98.8805,98.9876,98.6564,98.7928,110427.0
2019-02-20 10:50:00,101.39,101.51,101.13,101.24,111295.0,98.7733,98.8902,98.52,98.6272,111295.0
2019-02-20 10:55:00,101.25,101.3,100.96,101.04,61518.0,98.6369,98.6856,98.3544,98.4323,61518.0
2019-02-20 11:00:00,101.05,101.12,100.67,100.7,111753.0,98.4421,98.5103,98.0719,98.1011,111753.0
2019-02-20 11:05:00,100.71,100.89,100.64,100.8,66071.0,98.1108,98.2862,98.0426,98.1985,66071.0
2019-02-20 11:10:00,100.84,100.85,100.68,100.74,38994.0,98.2375,98.2472,98.0816,98.1401,38994.0
2019-02-20 11:15:00,100.77,100.87,100.5,100.64,58399.0,98.1693,98.2667,97.9063,98.0426,58399.0
2019-02-20 11:20:00,100.61,100.61,100.25,100.31,91297.0,98.0134,98.0134,97.6627,97.7212,91297.0
2019-02-20 11:25:00,100.29,100.57,100.28,100.49,57688.0,97.7017,97.9745,97.6919,97.8965,57688.0
2019-02-20 11:30:00,100.47,100.55,100.25,100.29,50294.0,97.877,97.955,97.6627,97.7017,50294.0
2019-02-20 11:35:00,100.31,100.33,100.16,100.29,64180.0,97.7212,97.7406,97.575,97.7017,64180.0
2019-02-20 11:40:00,100.3,100.6,100.25,100.49,100284.0,97.7114,98.0037,97.6627,97.8965,100284.0
2019-02-20 11:45:00,100.48,100.48,100.23,100.34,45720.0,97.8868,97.8868,97.6432,97.7504,45720.0
2019-02-20 11:50:00,100.31,100.35,99.86,99.87,125080.0,97.7212,97.7601,97.2828,97.2925,125080.0
2019-02-20 11:55:00,99.88,99.98,99.6,99.88,130902.0,97.3023,97.3997,97.0295,97.3023,130902.0
2019-02-20 12:00:00,99.89,99.97,99.54,99.56,117923.0,97.312,97.3899,96.971,96.9905,117923.0
2019-02-20 12:05:00,99.57,99.62,99.15,99.39,138831.0,97.0003,97.049,96.5911,96.8249,138831.0
2019-02-20 12:10:00,99.42,99.6,99.27,99.34,78432.0,96.8541,97.0295,96.708,96.7762,78432.0
2019-02-20 12:15:00,99.36,99.44,99.27,99.28,57908.0,96.7957,96.8736,96.708,96.7177,57908.0
2019-02-20 12:20:00,99.27,99.37,98.92,99.04,114334.0,96.708,96.8054,96.367,96.4839,114334.0
2019-02-20 12:25:00,99.06,99.12,98.58,98.65,174289.0,96.5034,96.5619,96.0358,96.104,174289.0
2019-02-20 12:30:00,98.63,98.79,98.31,98.42,178128.0,96.0845,96.2404,95.7728,95.8799,178128.0
2019-02-20 12:35:00,98.42,98.85,98.32,98.68,117618.0,95.8799,96.2988,95.7825,96.1332,117618.0
2019-02-20 12:40:00,98.68,98.69,98.42,98.52,117257.0,96.1332,96.143,95.8799,95.9774,117257.0
2019-02-20 12:45:00,98.51,98.56,97.96,98.02,256866.0,95.9676,96.0163,95.4318,95.4903,256866.0
2019-02-20 12:50:00,98.01,98.32,97.96,98.06,187446.0,95.4805,95.7825,95.4318,95.5292,187446.0
2019-02-20 12:55:00,98.06,98.1,97.74,97.83,162807.0,95.5292,95.5682,95.2175,95.3052,162807.0
2019-02-20 13:00:00,97.81,98.09,97.77,97.81,152231.0,95.2857,95.5585,95.2467,95.2857,152231.0
2019-02-20 13:05:00,97.81,98.5,97.81,98.31,273137.0,95.2857,95.9579,95.2857,95.7728,273137.0
2019-02-20 13:10:00,98.3,98.77,98.27,98.72,129992.0,95.763,96.2209,95.7338,96.1722,129992.0
2019-02-20 13:15:00,98.7,98.76,98.39,98.48,53720.0,96.1527,96.2112,95.8507,95.9384,53720.0
2019-02-20 13:20:00,98.46,98.81,98.46,98.58,65066.0,95.9189,96.2599,95.9189,96.0358,65066.0
2019-02-20 13:25:00,98.57,98.62,98.31,98.4,108177.0,96.0261,96.0748,95.7728,95.8605,108177.0
2019-02-20 13:30:00,98.34,98.4,98.04,98.16,127034.0,95.802,95.8605,95.5097,95.6267,127034.0
2019-02-20 13:35:00,98.16,98.28,98.01,98.01,77978.0,95.6267,95.7436,95.4805,95.4805,77978.0
2019-02-20 13:40:00,98.03,98.2,97.82,98.14,103050.0,95.5,95.6656,95.2954,95.6072,103050.0
2019-02-20 13:45:00,98.15,98.2,97.95,97.98,78077.0,95.6169,95.6656,95.4221,95.4513,78077.0
2019-02-20 13:50:00,97.98,98.41,97.88,98.41,101803.0,95.4513,95.8702,95.3539,95.8702,101803.0
2019-02-20 13:55:00,98.42,98.47,98.29,98.43,77179.0,95.8799,95.9287,95.7533,95.8897,77179.0
2019-02-20 14:00:00,98.41,98.54,98.02,98.11,89094.0,95.8702,95.9968,95.4903,95.5779,89094.0
2019-02-20 14:05:00,98.16,98.61,98.03,98.1,103867.0,95.6267,96.065,95.5,95.5682,103867.0
2019-02-20 14:10:00,98.16,98.39,98.06,98.22,94851.0,95.6267,95.8507,95.5292,95.6851,94851.0
2019-02-20 14:15:00,98.18,98.33,97.88,97.96,106019.0,95.6461,95.7923,95.3539,95.4318,106019.0
2019-02-20 14:20:00,97.95,98.03,97.55,98.0,120934.0,95.4221,95.5,95.0324,95.4708,120934.0
2019-02-20 14:25:00,97.99,98.43,97.96,98.38,84256.0,95.461,95.8897,95.4318,95.841,84256.0
2019-02-20 14:30:00,98.37,99.03,98.28,98.85,208603.0,95.8312,96.4742,95.7436,96.2988,208603.0
2019-02-20 14:35:00,98.86,99.32,98.77,98.93,169839.0,96.3086,96.7567,96.2209,96.3768,169839.0
2019-02-20 14:40:00,98.97,99.06,98.86,99.06,84870.0,96.4157,96.5034,96.3086,96.5034,84870.0
2019-02-20 14:45:00,99.03,99.36,99.0,99.08,181095.0,96.4742,96.7957,96.445,96.5229,181095.0
2019-02-20 14:50:00,99.07,99.15,98.84,98.92,88359.0,96.5132,96.5911,96.2891,96.367,88359.0
2019-02-20 14:55:00,98.91,99.08,98.78,98.91,54538.0,96.3573,96.5229,96.2307,96.3573,54538.0
2019-02-20 15:00:00,98.9,98.96,98.78,98.83,71669.0,96.3476,96.406,96.2307,96.2794,71669.0
2019-02-20 15:05:00,98.87,98.91,98.77,98.88,47922.0,96.3183,96.3573,96.2209,96.3281,47922.0
2019-02-20 15:10:00,98.89,98.94,98.67,98.7,64484.0,96.3378,96.3865,96.1235,96.1527,64484.0
2019-02-20 15:15:00,98.68,98.95,98.68,98.92,39347.0,96.1332,96.3963,96.1332,96.367,39347.0
2019-02-20 15:20:00,98.91,99.05,98.78,98.8,44556.0,96.3573,96.4937,96.2307,96.2501,44556.0
2019-02-20 15:25:00,98.79,98.84,98.6,98.62,43111.0,96.2404,96.2891,96.0553,96.0748,43111.0
2019-02-20 15:30:00,98.62,98.82,98.62,98.81,60410.0,96.0748,96.2696,96.0748,96.2599,60410.0
2019-02-20 15:35:00,98.81,98.95,98.74,98.86,67234.0,96.2599,96.3963,96.1917,96.3086,67234.0
2019-02-20 15:40:00,98.87,98.95,98.83,98.92,89435.0,96.3183,96.3963,96.2794,96.367,89435.0
2019-02-20 15:45:00,98.94,98.95,98.72,98.73,158754.0,96.3865,96.3963,96.1722,96.1819,158754.0
2019-02-20 15:50:00,98.72,98.79,98.54,98.63,131918.0,96.1722,96.2404,95.9968,96.0845,131918.0
2019-02-20 15:55:00,98.62,98.66,98.46,98.64,227687.0,96.0748,96.1137,95.9189,96.0943,227687.0
2019-02-21 09:30:00,98.77,98.91,98.08,98.32,198284.0,96.2209,96.3573,95.5487,95.7825,198284.0
2019-02-21 09:35:00,98.36,98.53,98.01,98.19,88696.0,95.8215,95.9871,95.4805,95.6559,88696.0
2019-02-21 09:40:00,98.16,98.54,97.91,97.95,133022.0,95.6267,95.9968,95.3831,95.4221,133022.0
2019-02-21 09:45:00,97.96,98.2,97.69,97.96,112830.0,95.4318,95.6656,95.1688,95.4318,112830.0
2019-02-21 09:50:00,97.98,98.68,97.98,98.68,219460.0,95.4513,96.1332,95.4513,96.1332,219460.0
2019-02-21 09:55:00,98.65,98.67,98.35,98.53,130815.0,96.104,96.1235,95.8117,95.9871,130815.0
2019-02-21 10:00:00,98.54,98.57,98.17,98.52,97336.0,95.9968,96.0261,95.6364,95.9774,97336.0
2019-02-21 10:05:00,98.54,98.99,98.25,98.65,188783.0,95.9968,96.4352,95.7143,96.104,188783.0
2019-02-21 10:10:00,98.67,98.69,98.25,98.45,91376.0,96.1235,96.143,95.7143,95.9092,91376.0
2019-02-21 10:15:00,98.46,98.48,98.21,98.25,90021.0,95.9189,95.9384,95.6754,95.7143,90021.0
2019-02-21 10:20:00,98.3,98.4,97.95,98.14,61788.0,95.763,95.8605,95.4221,95.6072,61788.0
2019-02-21 10:25:00,98.17,98.26,97.93,98.03,31350.0,95.6364,95.7241,95.4026,95.5,31350.0
2019-02-21 10:30:00,98.05,98.29,98.05,98.25,30419.0,95.5195,95.7533,95.5195,95.7143,30419.0
2019-02-21 10:35:00,98.24,98.24,97.93,97.96,70801.0,95.7046,95.7046,95.4026,95.4318,70801.0
2019-02-21 10:40:00,97.94,98.18,97.92,98.18,80068.0,95.4123,95.6461,95.3928,95.6461,80068.0
2019-02-21 10:45:00,98.17,98.17,97.72,98.02,96539.0,95.6364,95.6364,95.198,95.4903,96539.0
2019-02-21 10:50:00,98.0,98.08,97.87,97.98,55066.0,95.4708,95.5487,95.3441,95.4513,55066.0
2019-02-21 10:55:00,97.97,98.12,97.87,97.89,48939.0,95.4416,95.5877,95.3441,95.3636,48939.0
2019-02-21 11:00:00,97.89,98.05,97.75,98.03,55146.0,95.3636,95.5195,95.2272,95.5,55146.0
2019-02-21 11:05:00,98.04,98.28,98.0,98.16,56921.0,95.5097,95.7436,95.4708,95.6267,56921.0
2019-02-21 11:10:00,98.16,98.41,98.08,98.39,44595.0,95.6267,95.8702,95.5487,95.8507,44595.0
2019-02-21 11:15:00,98.39,98.51,98.1,98.12,41836.0,95.8507,95.9676,95.5682,95.5877,41836.0
2019-02-21 11:20:00,98.06,98.32,98.03,98.29,27536.0,95.5292,95.7825,95.5,95.7533,27536.0
2019-02-21 11:25:00,98.25,98.28,98.0,98.05,37192.0,95.7143,95.7436,95.4708,95.5195,37192.0
2019-02-21 11:30:00,98.03,98.31,98.01,98.29,26488.0,95.5,95.7728,95.4805,95.7533,26488.0
2019-02-21 11:35:00,98.31,98.34,98.0,98.13,18788.0,95.7728,95.802,95.4708,95.5974,18788.0
2019-02-21 11:40:00,98.14,98.3,98.0,98.03,31481.0,95.6072,95.763,95.4708,95.5,31481.0
2019-02-21 11:45:00,98.02,98.15,97.97,98.1,29968.0,95.4903,95.6169,95.4416,95.5682,29968.0
2019-02-21 11:50:00,98.09,98.12,97.9,97.95,45521.0,95.5585,95.5877,95.3734,95.4221,45521.0
2019-02-21 11:55:00,97.96,97.96,97.83,97.86,70001.0,95.4318,95.4318,95.3052,95.3344,70001.0
2019-02-21 12:00:00,97.89,97.95,97.76,97.77,70502.0,95.3636,95.4221,95.237,95.2467,70502.0
2019-02-21 12:05:00,97.77,97.96,97.76,97.95,27365.0,95.2467,95.4318,95.237,95.4221,27365.0
2019-02-21 12:10:00,97.93,97.97,97.76,97.8,49083.0,95.4026,95.4416,95.237,95.2759,49083.0
2019-02-21 12:15:00,97.79,97.91,97.69,97.83,47970.0,95.2662,95.3831,95.1688,95.3052,47970.0
2019-02-21 12:20:00,97.81,97.99,97.69,97.98,80541.0,95.2857,95.461,95.1688,95.4513,80541.0
2019-02-21 12:25:00,97.99,97.99,97.72,97.83,30657.0,95.461,95.461,95.198,95.3052,30657.0
2019-02-21 12:30:00,97.83,97.94,97.75,97.75,48134.0,95.3052,95.4123,95.2272,95.2272,48134.0
2019-02-21 12:35:00,97.75,97.91,97.73,97.81,85539.0,95.2272,95.3831,95.2078,95.2857,85539.0
2019-02-21 12:40:00,97.83,97.89,97.73,97.74,41096.0,95.3052,95.3636,95.2078,95.2175,41096.0
2019-02-21 12:45:00,97.73,97.76,97.59,97.64,40301.0,95.2078,95.237,95.0714,95.1201,40301.0
2019-02-21 12:50:00,97.62,97.63,97.41,97.49,82944.0,95.1006,95.1103,94.896,94.9739,82944.0
2019-02-21 12:55:00,97.48,97.5,97.22,97.39,126196.0,94.9642,94.9837,94.7109,94.8765,126196.0
2019-02-21 13:00:00,97.39,97.64,97.38,97.48,52626.0,94.8765,95.1201,94.8668,94.9642,52626.0
2019-02-21 13:05:00,97.46,97.58,97.42,97.55,42652.0,94.9447,95.0616,94.9058,95.0324,42652.0
2019-02-21 13:10:00,97.54,97.58,97.2,97.27,63344.0,95.0227,95.0616,94.6914,94.7596,63344.0
2019-02-21 13:15:00,97.26,97.3,97.03,97.04,57394.0,94.7499,94.7888,94.5258,94.5356,57394.0
2019-02-21 13:20:00,97.04,97.09,96.91,96.99,77175.0,94.5356,94.5843,94.4089,94.4868,77175.0
2019-02-21 13:25:00,96.98,97.01,96.75,96.99,93671.0,94.4771,94.5063,94.253,94.4868,93671.0
2019-02-21 13:30:00,97.0,97.03,96.92,97.0,74494.0,94.4966,94.5258,94.4187,94.4966,74494.0
2019-02-21 13:35:00,97.0,97.03,96.91,96.93,62189.0,94.4966,94.5258,94.4089,94.4284,62189.0
2019-02-21 13:40:00,96.94,97.0,96.78,96.86,49714.0,94.4381,94.4966,94.2823,94.3602,49714.0
2019-02-21 13:45:00,96.86,96.92,96.76,96.84,63949.0,94.3602,94.4187,94.2628,94.3407,63949.0
2019-02-21 13:50:00,96.84,97.0,96.77,97.0,85279.0,94.3407,94.4966,94.2725,94.4966,85279.0
2019-02-21 13:55:00,97.0,97.41,97.0,97.39,112016.0,94.4966,94.896,94.4966,94.8765,112016.0
2019-02-21 14:00:00,97.39,97.41,97.19,97.2,64904.0,94.8765,94.896,94.6817,94.6914,64904.0
2019-02-21 14:05:00,97.19,97.23,97.09,97.14,59823.0,94.6817,94.7207,94.5843,94.633,59823.0
2019-02-21 14:10:00,97.14,97.2,97.03,97.18,90356.0,94.633,94.6914,94.5258,94.6719,90356.0
2019-02-21 14:15:00,97.15,97.17,96.93,96.96,62690.0,94.6427,94.6622,94.4284,94.4576,62690.0
2019-02-21 14:20:00,96.95,96.99,96.78,96.78,63058.0,94.4479,94.4868,94.2823,94.2823,63058.0
2019-02-21 14:25:00,96.79,96.79,96.57,96.66,177901.0,94.292,94.292,94.0777,94.1654,177901.0
2019-02-21 14:30:00,96.66,96.68,96.42,96.44,88754.0,94.1654,94.1848,93.9316,93.951,88754.0
2019-02-21 14:35:00,96.44,96.58,96.38,96.48,51167.0,93.951,94.0874,93.8926,93.99,51167.0
2019-02-21 14:40:00,96.49,96.52,96.4,96.48,50482.0,93.9998,94.029,93.9121,93.99,50482.0
2019-02-21 14:45:00,96.48,96.57,96.15,96.21,124061.0,93.99,94.0777,93.6685,93.727,124061.0
2019-02-21 14:50:00,96.21,96.26,96.03,96.05,73635.0,93.727,93.7757,93.5516,93.5711,73635.0
2019-02-21 14:55:00,96.06,96.14,96.0,96.08,154335.0,93.5809,93.6588,93.5224,93.6003,154335.0
2019-02-21 15:00:00,96.08,96.76,96.02,96.67,287012.0,93.6003,94.2628,93.5419,94.1751,287012.0
2019-02-21 15:05:00,96.67,96.91,96.65,96.79,107567.0,94.1751,94.4089,94.1556,94.292,107567.0
2019-02-21 15:10:00,96.79,96.85,96.58,96.72,85614.0,94.292,94.3505,94.0874,94.2238,85614.0
2019-02-21 15:15:00,96.73,96.89,96.68,96.78,92929.0,94.2336,94.3894,94.1848,94.2823,92929.0
2019-02-21 15:20:00,96.78,97.08,96.77,96.95,121444.0,94.2823,94.5745,94.2725,94.4479,121444.0
2019-02-21 15:25:00,96.93,97.01,96.8,96.86,70519.0,94.4284,94.5063,94.3018,94.3602,70519.0
2019-02-21 15:30:00,96.88,96.92,96.74,96.76,106091.0,94.3797,94.4187,94.2433,94.2628,106091.0
2019-02-21 15:35:00,96.75,96.93,96.65,96.9,99645.0,94.253,94.4284,94.1556,94.3992,99645.0
2019-02-21 15:40:00,96.91,96.93,96.69,96.74,159517.0,94.4089,94.4284,94.1946,94.2433,159517.0
2019-02-21 15:45:00,96.74,96.88,96.62,96.87,162589.0,94.2433,94.3797,94.1264,94.3699,162589.0
2019-02-21 15:50:00,96.86,96.91,96.83,96.89,163630.0,94.3602,94.4089,94.331,94.3894,163630.0
2019-02-21 15:55:00,96.9,96.91,96.75,96.87,327459.0,94.3992,94.4089,94.253,94.3699,327459.0
2019-02-22 09:30:00,97.06,97.31,96.39,96.78,373315.0,94.555,94.7986,93.9023,94.2823,373315.0
2019-02-22 09:35:00,96.79,97.0,95.31,95.32,148429.0,94.292,94.4966,92.8502,92.8599,148429.0
2019-02-22 09:40:00,95.37,96.06,95.3,95.55,120693.0,92.9087,93.5809,92.8405,93.084,120693.0
2019-02-22 09:45:00,95.56,95.97,95.54,95.88,65810.0,93.0938,93.4932,93.0743,93.4055,65810.0
2019-02-22 09:50:00,95.91,95.97,95.64,95.83,107013.0,93.4347,93.4932,93.1717,93.3568,107013.0
2019-02-22 09:55:00,95.81,95.96,95.28,95.38,143691.0,93.3373,93.4834,92.821,92.9184,143691.0
2019-02-22 10:00:00,95.4,95.42,94.89,95.0,267139.0,92.9379,92.9574,92.441,92.5482,267139.0
2019-02-22 10:05:00,95.0,95.34,94.62,94.64,458618.0,92.5482,92.8794,92.178,92.1975,458618.0
2019-02-22 10:10:00,94.63,94.72,94.19,94.2,222096.0,92.1878,92.2754,91.7591,91.7689,222096.0
2019-02-22 10:15:00,94.24,94.6,93.96,94.13,212889.0,91.8078,92.1585,91.535,91.7007,212889.0
2019-02-22 10:20:00,94.13,94.14,93.78,93.93,151098.0,91.7007,91.7104,91.3597,91.5058,151098.0
2019-02-22 10:25:00,93.93,93.96,93.21,93.24,361399.0,91.5058,91.535,90.8044,90.8336,361399.0
2019-02-22 10:30:00,93.27,93.58,93.15,93.52,239945.0,90.8629,91.1649,90.746,91.1064,239945.0
2019-02-22 10:35:00,93.54,93.78,93.43,93.47,252279.0,91.1259,91.3597,91.0187,91.0577,252279.0
2019-02-22 10:40:00,93.47,93.47,92.92,93.06,261798.0,91.0577,91.0577,90.5219,90.6583,261798.0
2019-02-22 10:45:00,93.07,93.23,92.96,92.96,154264.0,90.668,90.8239,90.5609,90.5609,154264.0
2019-02-22 10:50:00,92.96,93.19,92.85,93.13,175902.0,90.5609,90.7849,90.4537,90.7265,175902.0
2019-02-22 10:55:00,93.14,93.6,92.96,93.58,294128.0,90.7362,91.1843,90.5609,91.1649,294128.0
2019-02-22 11:00:00,93.61,94.13,93.45,94.11,368117.0,91.1941,91.7007,91.0382,91.6812,368117.0
2019-02-22 11:05:00,94.07,94.61,94.07,94.61,318788.0,91.6422,92.1683,91.6422,92.1683,318788.0
2019-02-22 11:10:00,94.59,95.03,94.56,95.0,269838.0,92.1488,92.5774,92.1196,92.5482,269838.0
2019-02-22 11:15:00,95.01,95.05,94.6,94.75,271081.0,92.5579,92.5969,92.1585,92.3047,271081.0
2019-02-22 11:20:00,94.78,94.88,94.47,94.64,151787.0,92.3339,92.4313,92.0319,92.1975,151787.0
2019-02-22 11:25:00,94.64,94.89,94.39,94.77,134390.0,92.1975,92.441,91.9539,92.3241,134390.0
2019-02-22 11:30:00,94.76,95.37,94.76,95.14,100000.0,92.3144,92.9087,92.3144,92.6846,100000.0
2019-02-22 11:35:00,95.13,95.26,95.06,95.16,52327.0,92.6749,92.8015,92.6067,92.7041,52327.0
2019-02-22 11:40:00,95.15,95.46,95.05,95.35,82458.0,92.6943,92.9963,92.5969,92.8892,82458.0
2019-02-22 11:45:00,95.36,95.39,95.2,95.21,74670.0,92.8989,92.9281,92.743,92.7528,74670.0
2019-02-22 11:50:00,95.2,95.4,95.05,95.17,134498.0,92.743,92.9379,92.5969,92.7138,134498.0
2019-02-22 11:55:00,95.19,95.38,95.08,95.24,64744.0,92.7333,92.9184,92.6261,92.782,64744.0
2019-02-22 12:00:00,95.24,95.37,95.14,95.26,50107.0,92.782,92.9087,92.6846,92.8015,50107.0
2019-02-22 12:05:00,95.23,95.23,94.96,94.96,52247.0,92.7723,92.7723,92.5092,92.5092,52247.0
2019-02-22 12:10:00,94.96,94.97,94.65,94.85,96649.0,92.5092,92.519,92.2072,92.4021,96649.0
2019-02-22 12:15:00,94.83,94.99,94.41,94.49,132724.0,92.3826,92.5385,91.9734,92.0514,132724.0
2019-02-22 12:20:00,94.49,94.53,94.24,94.44,92527.0,92.0514,92.0903,91.8078,92.0027,92527.0
2019-02-22 12:25:00,94.45,94.88,94.37,94.84,63641.0,92.0124,92.4313,91.9345,92.3923,63641.0
2019-02-22 12:30:00,94.84,94.88,94.58,94.76,50079.0,92.3923,92.4313,92.139,92.3144,50079.0
2019-02-22 12:35:00,94.76,94.83,94.44,94.61,83294.0,92.3144,92.3826,92.0027,92.1683,83294.0
2019-02-22 12:40:00,94.63,94.65,94.3,94.35,48170.0,92.1878,92.2072,91.8663,91.915,48170.0
2019-02-22 12:45:00,94.35,94.35,94.02,94.28,93709.0,91.915,91.915,91.5935,91.8468,93709.0
2019-02-22 12:50:00,94.28,94.3,93.92,94.13,86347.0,91.8468,91.8663,91.4961,91.7007,86347.0
2019-02-22 12:55:00,94.13,94.21,94.06,94.13,71660.0,91.7007,91.7786,91.6325,91.7007,71660.0
2019-02-22 13:00:00,94.15,94.44,94.15,94.37,82622.0,91.7201,92.0027,91.7201,91.9345,82622.0
2019-02-22 13:05:00,94.37,94.58,94.32,94.43,72951.0,91.9345,92.139,91.8858,91.9929,72951.0
2019-02-22 13:10:00,94.42,94.79,94.4,94.72,51310.0,91.9832,92.3436,91.9637,92.2754,51310.0
2019-02-22 13:15:00,94.71,94.83,94.59,94.71,45136.0,92.2657,92.3826,92.1488,92.2657,45136.0
2019-02-22 13:20:00,94.74,94.75,94.41,94.5,46031.0,92.2949,92.3047,91.9734,92.0611,46031.0
2019-02-22 13:25:00,94.48,94.54,94.32,94.53,36779.0,92.0416,92.1001,91.8858,92.0903,36779.0
2019-02-22 13:30:00,94.55,94.65,94.43,94.48,86579.0,92.1098,92.2072,91.9929,92.0416,86579.0
2019-02-22 13:35:00,94.48,94.49,94.35,94.41,47000.0,92.0416,92.0514,91.915,91.9734,47000.0
2019-02-22 13:40:00,94.4,94.49,94.29,94.49,38619.0,91.9637,92.0514,91.8565,92.0514,38619.0
2019-02-22 13:45:00,94.51,94.56,94.32,94.4,40900.0,92.0709,92.1196,91.8858,91.9637,40900.0
2019-02-22 13:50:00,94.38,94.47,94.25,94.47,70849.0,91.9442,92.0319,91.8176,92.0319,70849.0
2019-02-22 13:55:00,94.45,94.67,94.45,94.54,40433.0,92.0124,92.2267,92.0124,92.1001,40433.0
2019-02-22 14:00:00,94.55,94.69,94.52,94.69,35349.0,92.1098,92.2462,92.0806,92.2462,35349.0
2019-02-22 14:05:00,94.7,94.7,94.4,94.4,48177.0,92.2559,92.2559,91.9637,91.9637,48177.0
2019-02-22 14:10:00,94.42,94.56,94.39,94.51,57464.0,91.9832,92.1196,91.9539,92.0709,57464.0
2019-02-22 14:15:00,94.5,94.53,94.34,94.36,45882.0,92.0611,92.0903,91.9052,91.9247,45882.0
2019-02-22 14:20:00,94.36,94.41,94.22,94.26,55011.0,91.9247,91.9734,91.7883,91.8273,55011.0
2019-02-22 14:25:00,94.25,94.34,94.24,94.32,41867.0,91.8176,91.9052,91.8078,91.8858,41867.0
2019-02-22 14:30:00,94.32,94.56,94.32,94.53,48712.0,91.8858,92.1196,91.8858,92.0903,48712.0
2019-02-22 14:35:00,94.53,94.53,94.14,94.26,59534.0,92.0903,92.0903,91.7104,91.8273,59534.0
2019-02-22 14:40:00,94.25,94.37,94.16,94.17,46653.0,91.8176,91.9345,91.7299,91.7396,46653.0
2019-02-22 14:45:00,94.16,94.32,94.05,94.28,58790.0,91.7299,91.8858,91.6227,91.8468,58790.0
2019-02-22 14:50:00,94.27,94.38,94.18,94.25,29237.0,91.837,91.9442,91.7494,91.8176,29237.0
2019-02-22 14:55:00,94.27,94.54,94.27,94.51,46981.0,91.837,92.1001,91.837,92.0709,46981.0
2019-02-22 15:00:00,94.48,94.73,94.4,94.72,60722.0,92.0416,92.2852,91.9637,92.2754,60722.0
2019-02-22 15:05:00,94.73,94.75,94.46,94.47,51958.0,92.2852,92.3047,92.0221,92.0319,51958.0
2019-02-22 15:10:00,94.47,94.64,94.44,94.55,50411.0,92.0319,92.1975,92.0027,92.1098,50411.0
2019-02-22 15:15:00,94.53,94.62,94.46,94.58,62352.0,92.0903,92.178,92.0221,92.139,62352.0
2019-02-22 15:20:00,94.59,94.61,94.49,94.53,40124.0,92.1488,92.1683,92.0514,92.0903,40124.0
2019-02-22 15:25:00,94.54,94.88,94.54,94.85,110934.0,92.1001,92.4313,92.1001,92.4021,110934.0
2019-02-22 15:30:00,94.82,94.99,94.74,94.95,77197.0,92.3729,92.5385,92.2949,92.4995,77197.0
2019-02-22 15:35:00,94.95,95.29,94.88,95.26,123515.0,92.4995,92.8307,92.4313,92.8015,123515.0
2019-02-22 15:40:00,95.25,95.56,95.22,95.56,135165.0,92.7918,93.0938,92.7625,93.0938,135165.0
2019-02-22 15:45:00,95.52,95.58,95.41,95.5,169936.0,93.0548,93.1132,92.9476,93.0353,169936.0
2019-02-22 15:50:00,95.5,95.69,95.4,95.69,202018.0,93.0353,93.2204,92.9379,93.2204,202018.0
2019-02-22 15:55:00,95.69,96.0,95.69,95.92,469825.0,93.2204,93.5224,93.2204,93.4445,469825.0
2019-02-25 09:30:00,96.32,96.34,94.18,94.62,316990.0,93.8341,93.8536,91.7494,92.178,316990.0
2019-02-25 09:35:00,94.6,95.17,94.31,95.09,254854.0,92.1585,92.7138,91.876,92.6359,254854.0
2019-02-25 09:40:00,95.07,95.94,94.96,95.58,281110.0,92.6164,93.4639,92.5092,93.1132,281110.0
2019-02-25 09:45:00,95.58,95.66,95.05,95.05,117903.0,93.1132,93.1912,92.5969,92.5969,117903.0
2019-02-25 09:50:00,95.04,95.07,94.23,94.41,231552.0,92.5872,92.6164,91.7981,91.9734,231552.0
2019-02-25 09:55:00,94.41,94.49,93.86,94.02,167900.0,91.9734,92.0514,91.4376,91.5935,167900.0
2019-02-25 10:00:00,94.04,94.13,93.64,94.03,120238.0,91.613,91.7007,91.2233,91.6032,120238.0
2019-02-25 10:05:00,94.02,94.37,94.02,94.17,93577.0,91.5935,91.9345,91.5935,91.7396,93577.0
2019-02-25 10:10:00,94.19,95.01,94.18,94.83,308858.0,91.7591,92.5579,91.7494,92.3826,308858.0
2019-02-25 10:15:00,94.85,95.35,94.84,95.35,122046.0,92.4021,92.8892,92.3923,92.8892,122046.0
2019-02-25 10:20:00,95.37,95.58,95.08,95.29,177246.0,92.9087,93.1132,92.6261,92.8307,177246.0
2019-02-25 10:25:00,95.27,95.45,94.92,95.13,91158.0,92.8112,92.9866,92.4703,92.6749,91158.0
2019-02-25 10:30:00,95.1,95.77,95.1,95.75,88642.0,92.6456,93.2983,92.6456,93.2789,88642.0
2019-02-25 10:35:00,95.71,95.74,95.29,95.39,95950.0,93.2399,93.2691,92.8307,92.9281,95950.0
2019-02-25 10:40:00,95.43,95.49,95.1,95.14,67466.0,92.9671,93.0256,92.6456,92.6846,67466.0
2019-02-25 10:45:00,95.14,95.28,95.04,95.14,33359.0,92.6846,92.821,92.5872,92.6846,33359.0
2019-02-25 10:50:00,95.11,95.42,95.03,95.37,64452.0,92.6554,92.9574,92.5774,92.9087,64452.0
2019-02-25 10:55:00,95.34,95.53,95.31,95.34,57493.0,92.8794,93.0645,92.8502,92.8794,57493.0
2019-02-25 11:00:00,95.32,95.37,95.06,95.27,59641.0,92.8599,92.9087,92.6067,92.8112,59641.0
2019-02-25 11:05:00,95.3,95.45,95.14,95.2,66596.0,92.8405,92.9866,92.6846,92.743,66596.0
2019-02-25 11:10:00,95.19,95.26,95.14,95.17,36583.0,92.7333,92.8015,92.6846,92.7138,36583.0
2019-02-25 11:15:00,95.16,95.22,95.1,95.18,34779.0,92.7041,92.7625,92.6456,92.7236,34779.0
2019-02-25 11:20:00,95.2,95.39,95.17,95.35,43922.0,92.743,92.9281,92.7138,92.8892,43922.0
2019-02-25 11:25:00,95.35,95.51,95.35,95.51,44729.0,92.8892,93.045,92.8892,93.045,44729.0
2019-02-25 11:30:00,95.52,95.77,95.44,95.66,62504.0,93.0548,93.2983,92.9769,93.1912,62504.0
2019-02-25 11:35:00,95.67,96.11,95.64,95.96,183394.0,93.2009,93.6296,93.1717,93.4834,183394.0
2019-02-25 11:40:00,95.96,96.24,95.89,95.93,113424.0,93.4834,93.7562,93.4152,93.4542,113424.0
2019-02-25 11:45:00,95.96,96.63,95.91,96.48,151955.0,93.4834,94.1361,93.4347,93.99,151955.0
2019-02-25 11:50:00,96.45,96.52,96.25,96.42,61548.0,93.9608,94.029,93.7659,93.9316,61548.0
2019-02-25 11:55:00,96.41,96.41,96.07,96.08,38800.0,93.9218,93.9218,93.5906,93.6003,38800.0
2019-02-25 12:00:00,96.05,96.09,95.92,96.04,49005.0,93.5711,93.6101,93.4445,93.5614,49005.0
2019-02-25 12:05:00,96.06,96.08,95.95,96.03,16730.0,93.5809,93.6003,93.4737,93.5516,16730.0
2019-02-25 12:10:00,96.04,96.04,95.83,95.89,17983.0,93.5614,93.5614,93.3568,93.4152,17983.0
2019-02-25 12:15:00,95.9,95.97,95.83,95.88,10115.0,93.425,93.4932,93.3568,93.4055,10115.0
2019-02-25 12:20:00,95.89,95.96,95.72,95.72,20276.0,93.4152,93.4834,93.2496,93.2496,20276.0
2019-02-25 12:25:00,95.7,95.78,95.57,95.57,16588.0,93.2301,93.3081,93.1035,93.1035,16588.0
2019-02-25 12:30:00,95.57,95.65,95.49,95.54,47488.0,93.1035,93.1814,93.0256,93.0743,47488.0
2019-02-25 12:35:00,95.52,95.58,95.45,95.58,29544.0,93.0548,93.1132,92.9866,93.1132,29544.0
2019-02-25 12:40:00,95.58,95.81,95.51,95.68,82084.0,93.1132,93.3373,93.045,93.2107,82084.0
2019-02-25 12:45:00,95.64,95.72,95.53,95.72,13030.0,93.1717,93.2496,93.0645,93.2496,13030.0
2019-02-25 12:50:00,95.74,95.76,95.6,95.71,26930.0,93.2691,93.2886,93.1327,93.2399,26930.0
2019-02-25 12:55:00,95.7,95.8,95.6,95.73,45535.0,93.2301,93.3276,93.1327,93.2594,45535.0
2019-02-25 13:00:00,95.78,95.9,95.69,95.88,51874.0,93.3081,93.425,93.2204,93.4055,51874.0
2019-02-25 13:05:00,95.88,95.88,95.74,95.79,17780.0,93.4055,93.4055,93.2691,93.3178,17780.0
2019-02-25 13:10:00,95.83,95.86,95.79,95.86,10872.0,93.3568,93.386,93.3178,93.386,10872.0
2019-02-25 13:15:00,95.88,96.16,95.88,96.03,36157.0,93.4055,93.6783,93.4055,93.5516,36157.0
2019-02-25 13:20:00,96.03,96.21,96.02,96.21,23362.0,93.5516,93.727,93.5419,93.727,23362.0
2019-02-25 13:25:00,96.19,96.23,96.12,96.15,22597.0,93.7075,93.7465,93.6393,93.6685,22597.0
2019-02-25 13:30:00,96.14,96.18,95.98,96.03,18345.0,93.6588,93.6978,93.5029,93.5516,18345.0
2019-02-25 13:35:00,96.03,96.18,96.0,96.14,50940.0,93.5516,93.6978,93.5224,93.6588,50940.0
2019-02-25 13:40:00,96.13,96.29,96.12,96.24,51098.0,93.649,93.8049,93.6393,93.7562,51098.0
2019-02-25 13:45:00,96.2,96.24,96.04,96.12,64863.0,93.7172,93.7562,93.5614,93.6393,64863.0
2019-02-25 13:50:00,96.18,96.18,95.82,96.0,58579.0,93.6978,93.6978,93.347,93.5224,58579.0
2019-02-25 13:55:00,95.98,96.07,95.88,96.04,25884.0,93.5029,93.5906,93.4055,93.5614,25884.0
2019-02-25 14:00:00,96.04,96.06,95.89,95.9,20012.0,93.5614,93.5809,93.4152,93.425,20012.0
2019-02-25 14:05:00,95.9,95.98,95.86,95.92,19967.0,93.425,93.5029,93.386,93.4445,19967.0
2019-02-25 14:10:00,95.94,96.06,95.91,96.02,18077.0,93.4639,93.5809,93.4347,93.5419,18077.0
2019-02-25 14:15:00,96.02,96.09,95.95,95.95,22510.0,93.5419,93.6101,93.4737,93.4737,22510.0
2019-02-25 14:20:00,95.96,96.0,95.92,95.99,12396.0,93.4834,93.5224,93.4445,93.5127,12396.0
2019-02-25 14:25:00,95.99,96.03,95.92,95.97,32013.0,93.5127,93.5516,93.4445,93.4932,32013.0
2019-02-25 14:30:00,95.97,96.0,95.87,95.9,13921.0,93.4932,93.5224,93.3958,93.425,13921.0
2019-02-25 14:35:00,95.91,96.02,95.91,95.97,22758.0,93.4347,93.5419,93.4347,93.4932,22758.0
2019-02-25 14:40:00,95.94,96.09,95.91,96.0,25055.0,93.4639,93.6101,93.4347,93.5224,25055.0
2019-02-25 14:45:00,96.01,96.01,95.93,95.99,21328.0,93.5321,93.5321,93.4542,93.5127,21328.0
2019-02-25 14:50:00,95.99,95.99,95.88,95.89,20183.0,93.5127,93.5127,93.4055,93.4152,20183.0
2019-02-25 14:55:00,95.89,95.94,95.88,95.93,17217.0,93.4152,93.4639,93.4055,93.4542,17217.0
2019-02-25 15:00:00,95.88,95.94,95.77,95.82,23697.0,93.4055,93.4639,93.2983,93.347,23697.0
2019-02-25 15:05:00,95.82,95.85,95.73,95.79,24309.0,93.347,93.3763,93.2594,93.3178,24309.0
2019-02-25 15:10:00,95.79,95.92,95.77,95.84,14562.0,93.3178,93.4445,93.2983,93.3665,14562.0
2019-02-25 15:15:00,95.85,95.93,95.79,95.85,15835.0,93.3763,93.4542,93.3178,93.3763,15835.0
2019-02-25 15:20:00,95.86,95.93,95.81,95.88,17101.0,93.386,93.4542,93.3373,93.4055,17101.0
2019-02-25 15:25:00,95.86,95.9,95.71,95.74,23392.0,93.386,93.425,93.2399,93.2691,23392.0
2019-02-25 15:30:00,95.75,96.03,95.75,96.03,45818.0,93.2789,93.5516,93.2789,93.5516,45818.0
2019-02-25 15:35:00,96.03,96.03,95.9,95.94,42286.0,93.5516,93.5516,93.425,93.4639,42286.0
2019-02-25 15:40:00,95.93,96.15,95.93,96.09,73081.0,93.4542,93.6685,93.4542,93.6101,73081.0
2019-02-25 15:45:00,96.09,96.17,96.07,96.15,53395.0,93.6101,93.688,93.5906,93.6685,53395.0
2019-02-25 15:50:00,96.15,96.2,96.05,96.09,79219.0,93.6685,93.7172,93.5711,93.6101,79219.0
2019-02-25 15:55:00,96.09,96.13,95.82,95.86,277097.0,93.6101,93.649,93.347,93.386,277097.0
2019-02-26 09:30:00,95.61,96.22,94.82,95.83,118709.0,93.1425,93.7367,92.3729,93.3568,118709.0
2019-02-26 09:35:00,95.81,96.43,95.81,96.42,132839.0,93.3373,93.9413,93.3373,93.9316,132839.0
2019-02-26 09:40:00,96.38,98.22,96.37,97.8,300266.0,93.8926,95.6851,93.8828,95.2759,300266.0
2019-02-26 09:45:00,97.8,98.34,97.71,98.27,338958.0,95.2759,95.802,95.1883,95.7338,338958.0
2019-02-26 09:50:00,98.26,99.27,98.19,99.06,485205.0,95.7241,96.708,95.6559,96.5034,485205.0
2019-02-26 09:55:00,99.09,99.44,99.01,99.15,245121.0,96.5327,96.8736,96.4547,96.5911,245121.0
2019-02-26 10:00:00,99.13,99.61,98.8,99.35,196278.0,96.5716,97.0392,96.2501,96.7859,196278.0
2019-02-26 10:05:00,99.4,99.43,98.8,98.83,119269.0,96.8347,96.8639,96.2501,96.2794,119269.0
2019-02-26 10:10:00,98.83,98.98,98.65,98.83,83497.0,96.2794,96.4255,96.104,96.2794,83497.0
2019-02-26 10:15:00,98.81,98.86,98.53,98.59,70438.0,96.2599,96.3086,95.9871,96.0456,70438.0
2019-02-26 10:20:00,98.62,98.7,98.22,98.39,128073.0,96.0748,96.1527,95.6851,95.8507,128073.0
2019-02-26 10:25:00,98.41,98.65,98.28,98.29,173074.0,95.8702,96.104,95.7436,95.7533,173074.0
2019-02-26 10:30:00,98.29,98.58,98.04,98.57,118842.0,95.7533,96.0358,95.5097,96.0261,118842.0
2019-02-26 10:35:00,98.59,98.63,98.16,98.18,96021.0,96.0456,96.0845,95.6267,95.6461,96021.0
2019-02-26 10:40:00,98.18,98.59,98.17,98.22,102153.0,95.6461,96.0456,95.6364,95.6851,102153.0
2019-02-26 10:45:00,98.25,98.25,97.91,98.14,103535.0,95.7143,95.7143,95.3831,95.6072,103535.0
2019-02-26 10:50:00,98.11,98.19,97.86,97.86,147500.0,95.5779,95.6559,95.3344,95.3344,147500.0
2019-02-26 10:55:00,97.86,98.11,97.86,97.93,45996.0,95.3344,95.5779,95.3344,95.4026,45996.0
2019-02-26 11:00:00,97.93,97.93,97.69,97.77,78130.0,95.4026,95.4026,95.1688,95.2467,78130.0
2019-02-26 11:05:00,97.78,98.16,97.69,97.98,133195.0,95.2565,95.6267,95.1688,95.4513,133195.0
2019-02-26 11:10:00,97.96,97.99,97.7,97.87,88652.0,95.4318,95.461,95.1785,95.3441,88652.0
2019-02-26 11:15:00,97.88,98.08,97.7,97.72,91046.0,95.3539,95.5487,95.1785,95.198,91046.0
2019-02-26 11:20:00,97.73,97.87,97.5,97.61,43290.0,95.2078,95.3441,94.9837,95.0908,43290.0
2019-02-26 11:25:00,97.63,97.93,97.52,97.93,84363.0,95.1103,95.4026,95.0032,95.4026,84363.0
2019-02-26 11:30:00,97.91,97.98,97.62,97.65,70238.0,95.3831,95.4513,95.1006,95.1298,70238.0
2019-02-26 11:35:00,97.66,97.66,97.27,97.42,48103.0,95.1396,95.1396,94.7596,94.9058,48103.0
2019-02-26 11:40:00,97.44,97.56,97.4,97.41,22713.0,94.9252,95.0421,94.8863,94.896,22713.0
2019-02-26 11:45:00,97.4,97.65,97.33,97.51,70847.0,94.8863,95.1298,94.8181,94.9934,70847.0
2019-02-26 11:50:00,97.55,97.87,97.52,97.65,60108.0,95.0324,95.3441,95.0032,95.1298,60108.0
2019-02-26 11:55:00,97.65,97.74,97.4,97.59,25390.0,95.1298,95.2175,94.8863,95.0714,25390.0
2019-02-26 12:00:00,97.62,97.82,97.54,97.69,26575.0,95.1006,95.2954,95.0227,95.1688,26575.0
2019-02-26 12:05:00,97.69,97.69,97.54,97.59,25007.0,95.1688,95.1688,95.0227,95.0714,25007.0
2019-02-26 12:10:00,97.55,97.83,97.49,97.64,102654.0,95.0324,95.3052,94.9739,95.1201,102654.0
2019-02-26 12:15:00,97.63,97.68,97.44,97.48,18284.0,95.1103,95.159,94.9252,94.9642,18284.0
2019-02-26 12:20:00,97.45,97.58,97.42,97.55,12726.0,94.935,95.0616,94.9058,95.0324,12726.0
2019-02-26 12:25:00,97.55,97.56,97.32,97.34,22185.0,95.0324,95.0421,94.8083,94.8278,22185.0
2019-02-26 12:30:00,97.32,97.42,97.07,97.18,48984.0,94.8083,94.9058,94.5648,94.6719,48984.0
2019-02-26 12:35:00,97.16,97.18,97.04,97.16,28219.0,94.6525,94.6719,94.5356,94.6525,28219.0
2019-02-26 12:40:00,97.17,97.26,97.12,97.21,36790.0,94.6622,94.7499,94.6135,94.7012,36790.0
2019-02-26 12:45:00,97.2,97.23,97.14,97.17,20662.0,94.6914,94.7207,94.633,94.6622,20662.0
2019-02-26 12:50:00,97.18,97.2,96.86,97.16,73832.0,94.6719,94.6914,94.3602,94.6525,73832.0
2019-02-26 12:55:00,97.19,97.34,96.95,96.98,45749.0,94.6817,94.8278,94.4479,94.4771,45749.0
2019-02-26 13:00:00,96.97,97.12,96.94,97.03,22254.0,94.4674,94.6135,94.4381,94.5258,22254.0
2019-02-26 13:05:00,97.03,97.05,96.93,97.0,12907.0,94.5258,94.5453,94.4284,94.4966,12907.0
2019-02-26 13:10:00,97.0,97.26,96.98,97.26,38815.0,94.4966,94.7499,94.4771,94.7499,38815.0
2019-02-26 13:15:00,97.25,97.85,97.25,97.81,114797.0,94.7401,95.3247,94.7401,95.2857,114797.0
2019-02-26 13:20:00,97.81,98.35,97.8,98.34,240366.0,95.2857,95.8117,95.2759,95.802,240366.0
2019-02-26 13:25:00,98.39,98.41,98.03,98.11,98110.0,95.8507,95.8702,95.5,95.5779,98110.0
2019-02-26 13:30:00,98.06,98.1,97.77,97.89,34701.0,95.5292,95.5682,95.2467,95.3636,34701.0
2019-02-26 13:35:00,97.88,98.13,97.81,97.96,49672.0,95.3539,95.5974,95.2857,95.4318,49672.0
2019-02-26 13:40:00,97.96,98.21,97.94,98.11,39194.0,95.4318,95.6754,95.4123,95.5779,39194.0
2019-02-26 13:45:00,98.11,98.34,98.11,98.26,68866.0,95.5779,95.802,95.5779,95.7241,68866.0
2019-02-26 13:50:00,98.26,98.73,98.25,98.57,198048.0,95.7241,96.1819,95.7143,96.0261,198048.0
2019-02-26 13:55:00,98.61,98.63,98.49,98.52,62011.0,96.065,96.0845,95.9481,95.9774,62011.0
2019-02-26 14:00:00,98.56,98.57,98.15,98.23,50630.0,96.0163,96.0261,95.6169,95.6948,50630.0
2019-02-26 14:05:00,98.21,98.31,98.14,98.18,18164.0,95.6754,95.7728,95.6072,95.6461,18164.0
2019-02-26 14:10:00,98.16,98.26,98.13,98.21,17965.0,95.6267,95.7241,95.5974,95.6754,17965.0
2019-02-26 14:15:00,98.21,98.31,98.14,98.21,26446.0,95.6754,95.7728,95.6072,95.6754,26446.0
2019-02-26 14:20:00,98.25,98.41,98.19,98.34,59291.0,95.7143,95.8702,95.6559,95.802,59291.0
2019-02-26 14:25:00,98.35,98.77,98.32,98.45,127307.0,95.8117,96.2209,95.7825,95.9092,127307.0
2019-02-26 14:30:00,98.42,98.53,98.24,98.35,31964.0,95.8799,95.9871,95.7046,95.8117,31964.0
2019-02-26 14:35:00,98.34,98.64,98.31,98.58,78070.0,95.802,96.0943,95.7728,96.0358,78070.0
2019-02-26 14:40:00,98.59,98.66,98.47,98.55,56076.0,96.0456,96.1137,95.9287,96.0066,56076.0
2019-02-26 14:45:00,98.52,98.56,98.34,98.36,25588.0,95.9774,96.0163,95.802,95.8215,25588.0
2019-02-26 14:50:00,98.38,98.79,98.38,98.73,76296.0,95.841,96.2404,95.841,96.1819,76296.0
2019-02-26 14:55:00,98.75,99.18,98.75,99.15,151011.0,96.2014,96.6203,96.2014,96.5911,151011.0
2019-02-26 15:00:00,99.14,99.19,98.93,99.1,71900.0,96.5814,96.6301,96.3768,96.5424,71900.0
2019-02-26 15:05:00,99.1,99.12,98.93,99.09,56420.0,96.5424,96.5619,96.3768,96.5327,56420.0
2019-02-26 15:10:00,99.08,99.11,98.94,98.95,36259.0,96.5229,96.5521,96.3865,96.3963,36259.0
2019-02-26 15:15:00,98.94,99.06,98.79,98.85,33331.0,96.3865,96.5034,96.2404,96.2988,33331.0
2019-02-26 15:20:00,98.87,98.99,98.86,98.9,70622.0,96.3183,96.4352,96.3086,96.3476,70622.0
2019-02-26 15:25:00,98.92,98.92,98.67,98.7,45438.0,96.367,96.367,96.1235,96.1527,45438.0
2019-02-26 15:30:00,98.71,98.86,98.68,98.73,64329.0,96.1625,96.3086,96.1332,96.1819,64329.0
2019-02-26 15:35:00,98.73,98.77,98.66,98.73,78709.0,96.1819,96.2209,96.1137,96.1819,78709.0
2019-02-26 15:40:00,98.73,98.88,98.69,98.85,86817.0,96.1819,96.3281,96.143,96.2988,86817.0
2019-02-26 15:45:00,98.85,98.93,98.74,98.8,117218.0,96.2988,96.3768,96.1917,96.2501,117218.0
2019-02-26 15:50:00,98.8,98.86,98.69,98.85,144981.0,96.2501,96.3086,96.143,96.2988,144981.0
2019-02-26 15:55:00,98.85,98.91,98.45,98.49,363809.0,96.2988,96.3573,95.9092,95.9481,363809.0
2019-02-27 09:30:00,98.82,99.64,98.23,99.61,208436.0,96.2696,97.0685,95.6948,97.0392,208436.0
2019-02-27 09:35:00,99.56,100.81,99.51,99.95,282382.0,96.9905,98.2083,96.9418,97.3705,282382.0
2019-02-27 09:40:00,99.97,100.06,99.48,99.74,101834.0,97.3899,97.4776,96.9126,97.1659,101834.0
2019-02-27 09:45:00,99.67,100.44,99.56,99.93,188037.0,97.0977,97.8478,96.9905,97.351,188037.0
2019-02-27 09:50:00,99.92,100.02,99.33,99.66,132164.0,97.3412,97.4386,96.7665,97.0879,132164.0
2019-02-27 09:55:00,99.6,99.63,98.83,98.92,122564.0,97.0295,97.0587,96.2794,96.367,122564.0
2019-02-27 10:00:00,98.91,99.0,98.51,98.93,146863.0,96.3573,96.445,95.9676,96.3768,146863.0
2019-02-27 10:05:00,98.93,99.0,98.46,98.59,110442.0,96.3768,96.445,95.9189,96.0456,110442.0
2019-02-27 10:10:00,98.59,98.73,98.31,98.53,86097.0,96.0456,96.1819,95.7728,95.9871,86097.0
2019-02-27 10:15:00,98.52,98.72,98.33,98.72,64387.0,95.9774,96.1722,95.7923,96.1722,64387.0
2019-02-27 10:20:00,98.68,98.74,98.14,98.28,61224.0,96.1332,96.1917,95.6072,95.7436,61224.0
2019-02-27 10:25:00,98.25,98.67,98.15,98.23,49870.0,95.7143,96.1235,95.6169,95.6948,49870.0
2019-02-27 10:30:00,98.26,98.47,98.14,98.35,29127.0,95.7241,95.9287,95.6072,95.8117,29127.0
2019-02-27 10:35:00,98.35,98.45,98.21,98.24,24052.0,95.8117,95.9092,95.6754,95.7046,24052.0
2019-02-27 10:40:00,98.2,98.26,97.93,98.16,45307.0,95.6656,95.7241,95.4026,95.6267,45307.0
2019-02-27 10:45:00,98.16,98.18,97.88,98.15,34582.0,95.6267,95.6461,95.3539,95.6169,34582.0
2019-02-27 10:50:00,98.14,98.28,97.92,97.97,94036.0,95.6072,95.7436,95.3928,95.4416,94036.0
2019-02-27 10:55:00,97.97,98.0,97.76,97.89,34354.0,95.4416,95.4708,95.237,95.3636,34354.0
2019-02-27 11:00:00,97.92,98.06,97.66,97.83,42528.0,95.3928,95.5292,95.1396,95.3052,42528.0
2019-02-27 11:05:00,97.83,97.9,97.4,97.75,48681.0,95.3052,95.3734,94.8863,95.2272,48681.0
2019-02-27 11:10:00,97.76,97.78,97.56,97.7,32432.0,95.237,95.2565,95.0421,95.1785,32432.0
2019-02-27 11:15:00,97.72,97.82,97.66,97.81,33739.0,95.198,95.2954,95.1396,95.2857,33739.0
2019-02-27 11:20:00,97.85,97.91,97.66,97.82,39711.0,95.3247,95.3831,95.1396,95.2954,39711.0
2019-02-27 11:25:00,97.85,98.29,97.84,98.13,64735.0,95.3247,95.7533,95.3149,95.5974,64735.0
2019-02-27 11:30:00,98.11,98.13,97.94,98.0,28454.0,95.5779,95.5974,95.4123,95.4708,28454.0
2019-02-27 11:35:00,97.98,98.22,97.98,98.08,98590.0,95.4513,95.6851,95.4513,95.5487,98590.0
2019-02-27 11:40:00,98.09,98.09,97.94,97.98,29115.0,95.5585,95.5585,95.4123,95.4513,29115.0
2019-02-27 11:45:00,97.96,98.24,97.92,98.18,28991.0,95.4318,95.7046,95.3928,95.6461,28991.0
2019-02-27 11:50:00,98.14,98.23,98.07,98.19,36878.0,95.6072,95.6948,95.539,95.6559,36878.0
2019-02-27 11:55:00,98.2,98.27,98.03,98.04,17509.0,95.6656,95.7338,95.5,95.5097,17509.0
2019-02-27 12:00:00,98.05,98.08,97.94,97.94,17137.0,95.5195,95.5487,95.4123,95.4123,17137.0
2019-02-27 12:05:00,97.94,97.97,97.81,97.9,32804.0,95.4123,95.4416,95.2857,95.3734,32804.0
2019-02-27 12:10:00,97.87,98.0,97.81,98.0,26045.0,95.3441,95.4708,95.2857,95.4708,26045.0
2019-02-27 12:15:00,97.96,98.01,97.69,97.8,80552.0,95.4318,95.4805,95.1688,95.2759,80552.0
2019-02-27 12:20:00,97.85,97.89,97.71,97.77,22944.0,95.3247,95.3636,95.1883,95.2467,22944.0
2019-02-27 12:25:00,97.75,97.85,97.7,97.72,28856.0,95.2272,95.3247,95.1785,95.198,28856.0
2019-02-27 12:30:00,97.72,98.01,97.7,97.87,43630.0,95.198,95.4805,95.1785,95.3441,43630.0
2019-02-27 12:35:00,97.86,97.99,97.85,97.99,14308.0,95.3344,95.461,95.3247,95.461,14308.0
2019-02-27 12:40:00,97.98,98.0,97.91,97.92,15414.0,95.4513,95.4708,95.3831,95.3928,15414.0
2019-02-27 12:45:00,97.92,98.02,97.89,97.95,29263.0,95.3928,95.4903,95.3636,95.4221,29263.0
2019-02-27 12:50:00,97.96,97.96,97.71,97.85,22223.0,95.4318,95.4318,95.1883,95.3247,22223.0
2019-02-27 12:55:00,97.84,97.84,97.66,97.71,20457.0,95.3149,95.3149,95.1396,95.1883,20457.0
2019-02-27 13:00:00,97.72,97.82,97.72,97.78,12200.0,95.198,95.2954,95.198,95.2565,12200.0
2019-02-27 13:05:00,97.79,98.02,97.78,97.98,59397.0,95.2662,95.4903,95.2565,95.4513,59397.0
2019-02-27 13:10:00,97.96,98.21,97.96,98.2,34450.0,95.4318,95.6754,95.4318,95.6656,34450.0
2019-02-27 13:15:00,98.24,98.25,97.99,98.05,22641.0,95.7046,95.7143,95.461,95.5195,22641.0
2019-02-27 13:20:00,98.03,98.17,97.94,98.1,68248.0,95.5,95.6364,95.4123,95.5682,68248.0
2019-02-27 13:25:00,98.1,98.1,97.86,97.87,28013.0,95.5682,95.5682,95.3344,95.3441,28013.0
2019-02-27 13:30:00,97.87,97.93,97.77,97.78,11651.0,95.3441,95.4026,95.2467,95.2565,11651.0
2019-02-27 13:35:00,97.77,97.81,97.71,97.74,16408.0,95.2467,95.2857,95.1883,95.2175,16408.0
2019-02-27 13:40:00,97.75,97.78,97.56,97.58,19393.0,95.2272,95.2565,95.0421,95.0616,19393.0
2019-02-27 13:45:00,97.57,97.72,97.57,97.59,14558.0,95.0519,95.198,95.0519,95.0714,14558.0
2019-02-27 13:50:00,97.6,98.0,97.58,97.88,57203.0,95.0811,95.4708,95.0616,95.3539,57203.0
2019-02-27 13:55:00,97.92,98.14,97.92,98.11,19545.0,95.3928,95.6072,95.3928,95.5779,19545.0
2019-02-27 14:00:00,98.1,98.11,97.76,97.81,22983.0,95.5682,95.5779,95.237,95.2857,22983.0
2019-02-27 14:05:00,97.81,97.94,97.79,97.89,17317.0,95.2857,95.4123,95.2662,95.3636,17317.0
2019-02-27 14:10:00,97.89,97.99,97.83,97.9,18145.0,95.3636,95.461,95.3052,95.3734,18145.0
2019-02-27 14:15:00,97.91,97.93,97.78,97.79,15566.0,95.3831,95.4026,95.2565,95.2662,15566.0
2019-02-27 14:20:00,97.76,97.78,97.61,97.65,30028.0,95.237,95.2565,95.0908,95.1298,30028.0
2019-02-27 14:25:00,97.64,97.65,97.55,97.55,20332.0,95.1201,95.1298,95.0324,95.0324,20332.0
2019-02-27 14:30:00,97.56,97.93,97.56,97.88,79858.0,95.0421,95.4026,95.0421,95.3539,79858.0
2019-02-27 14:35:00,97.87,97.97,97.83,97.89,18561.0,95.3441,95.4416,95.3052,95.3636,18561.0
2019-02-27 14:40:00,97.87,98.02,97.84,97.98,37221.0,95.3441,95.4903,95.3149,95.4513,37221.0
2019-02-27 14:45:00,97.99,98.27,97.98,98.24,76273.0,95.461,95.7338,95.4513,95.7046,76273.0
2019-02-27 14:50:00,98.25,98.48,98.25,98.25,39103.0,95.7143,95.9384,95.7143,95.7143,39103.0
2019-02-27 14:55:00,98.27,98.38,98.23,98.31,33203.0,95.7338,95.841,95.6948,95.7728,33203.0
2019-02-27 15:00:00,98.31,98.35,98.21,98.3,28176.0,95.7728,95.8117,95.6754,95.763,28176.0
2019-02-27 15:05:00,98.31,98.34,98.24,98.29,22161.0,95.7728,95.802,95.7046,95.7533,22161.0
2019-02-27 15:10:00,98.3,98.5,98.24,98.33,87607.0,95.763,95.9579,95.7046,95.7923,87607.0
2019-02-27 15:15:00,98.35,98.63,98.32,98.45,89904.0,95.8117,96.0845,95.7825,95.9092,89904.0
2019-02-27 15:20:00,98.43,98.43,98.26,98.32,31977.0,95.8897,95.8897,95.7241,95.7825,31977.0
2019-02-27 15:25:00,98.32,98.48,98.21,98.26,27028.0,95.7825,95.9384,95.6754,95.7241,27028.0
2019-02-27 15:30:00,98.25,98.34,98.15,98.16,45129.0,95.7143,95.802,95.6169,95.6267,45129.0
2019-02-27 15:35:00,98.14,98.3,98.01,98.15,53804.0,95.6072,95.763,95.4805,95.6169,53804.0
2019-02-27 15:40:00,98.15,98.18,98.02,98.06,145588.0,95.6169,95.6461,95.4903,95.5292,145588.0
2019-02-27 15:45:00,98.07,98.07,97.9,97.93,53043.0,95.539,95.539,95.3734,95.4026,53043.0
2019-02-27 15:50:00,97.94,97.97,97.87,97.91,77642.0,95.4123,95.4416,95.3441,95.3831,77642.0
2019-02-27 15:55:00,97.92,97.94,97.8,97.87,166771.0,95.3928,95.4123,95.2759,95.3441,166771.0
2019-02-28 09:30:00,97.96,98.5,97.9,98.42,90387.0,95.4318,95.9579,95.3734,95.8799,90387.0
2019-02-28 09:35:00,98.49,98.64,97.81,98.22,42153.0,95.9481,96.0943,95.2857,95.6851,42153.0
2019-02-28 09:40:00,98.15,98.41,98.04,98.27,21855.0,95.6169,95.8702,95.5097,95.7338,21855.0
2019-02-28 09:45:00,98.34,98.4,97.93,97.95,35518.0,95.802,95.8605,95.4026,95.4221,35518.0
2019-02-28 09:50:00,97.97,98.11,97.88,97.89,22364.0,95.4416,95.5779,95.3539,95.3636,22364.0
2019-02-28 09:55:00,97.93,97.93,97.32,97.36,80337.0,95.4026,95.4026,94.8083,94.8473,80337.0
2019-02-28 10:00:00,97.36,97.4,96.89,96.9,54648.0,94.8473,94.8863,94.3894,94.3992,54648.0
2019-02-28 10:05:00,96.96,97.01,96.65,96.79,156185.0,94.4576,94.5063,94.1556,94.292,156185.0
2019-02-28 10:10:00,96.82,97.39,96.62,97.21,92371.0,94.3212,94.8765,94.1264,94.7012,92371.0
2019-02-28 10:15:00,97.23,97.32,96.92,97.0,54631.0,94.7207,94.8083,94.4187,94.4966,54631.0
2019-02-28 10:20:00,97.0,97.08,96.75,96.75,38385.0,94.4966,94.5745,94.253,94.253,38385.0
2019-02-28 10:25:00,96.76,96.84,96.65,96.67,48874.0,94.2628,94.3407,94.1556,94.1751,48874.0
2019-02-28 10:30:00,96.67,96.83,96.63,96.67,38180.0,94.1751,94.331,94.1361,94.1751,38180.0
2019-02-28 10:35:00,96.68,96.84,96.45,96.76,113202.0,94.1848,94.3407,93.9608,94.2628,113202.0
2019-02-28 10:40:00,96.8,96.87,96.55,96.64,67296.0,94.3018,94.3699,94.0582,94.1459,67296.0
2019-02-28 10:45:00,96.63,96.95,96.63,96.87,41660.0,94.1361,94.4479,94.1361,94.3699,41660.0
2019-02-28 10:50:00,96.85,96.92,96.53,96.62,54544.0,94.3505,94.4187,94.0387,94.1264,54544.0
2019-02-28 10:55:00,96.61,96.95,96.61,96.89,28031.0,94.1167,94.4479,94.1167,94.3894,28031.0
2019-02-28 11:00:00,96.87,97.04,96.72,96.74,85776.0,94.3699,94.5356,94.2238,94.2433,85776.0
2019-02-28 11:05:00,96.76,96.86,96.65,96.83,18750.0,94.2628,94.3602,94.1556,94.331,18750.0
2019-02-28 11:10:00,96.85,96.92,96.79,96.92,26149.0,94.3505,94.4187,94.292,94.4187,26149.0
2019-02-28 11:15:00,96.93,96.98,96.8,96.93,20607.0,94.4284,94.4771,94.3018,94.4284,20607.0
2019-02-28 11:20:00,96.94,97.29,96.92,97.19,126948.0,94.4381,94.7791,94.4187,94.6817,126948.0
2019-02-28 11:25:00,97.19,97.31,97.16,97.3,29661.0,94.6817,94.7986,94.6525,94.7888,29661.0
2019-02-28 11:30:00,97.31,97.43,97.2,97.42,60976.0,94.7986,94.9155,94.6914,94.9058,60976.0
2019-02-28 11:35:00,97.4,97.52,97.34,97.45,96738.0,94.8863,95.0032,94.8278,94.935,96738.0
2019-02-28 11:40:00,97.44,97.52,97.41,97.48,26688.0,94.9252,95.0032,94.896,94.9642,26688.0
2019-02-28 11:45:00,97.49,97.5,97.32,97.32,22638.0,94.9739,94.9837,94.8083,94.8083,22638.0
2019-02-28 11:50:00,97.31,97.37,97.23,97.23,20799.0,94.7986,94.857,94.7207,94.7207,20799.0
2019-02-28 11:55:00,97.24,97.33,97.22,97.31,17241.0,94.7304,94.8181,94.7109,94.7986,17241.0
2019-02-28 12:00:00,97.29,97.35,97.25,97.27,36129.0,94.7791,94.8376,94.7401,94.7596,36129.0
2019-02-28 12:05:00,97.26,97.48,97.26,97.47,68184.0,94.7499,94.9642,94.7499,94.9545,68184.0
2019-02-28 12:10:00,97.48,97.72,97.41,97.66,67774.0,94.9642,95.198,94.896,95.1396,67774.0
2019-02-28 12:15:00,97.66,97.8,97.59,97.63,31291.0,95.1396,95.2759,95.0714,95.1103,31291.0
2019-02-28 12:20:00,97.64,97.75,97.63,97.7,13660.0,95.1201,95.2272,95.1103,95.1785,13660.0
2019-02-28 12:25:00,97.7,97.7,97.58,97.65,14507.0,95.1785,95.1785,95.0616,95.1298,14507.0
2019-02-28 12:30:00,97.67,97.7,97.47,97.47,15922.0,95.1493,95.1785,94.9545,94.9545,15922.0
2019-02-28 12:35:00,97.48,97.52,97.43,97.52,22118.0,94.9642,95.0032,94.9155,95.0032,22118.0
2019-02-28 12:40:00,97.5,97.57,97.49,97.51,9900.0,94.9837,95.0519,94.9739,94.9934,9900.0
2019-02-28 12:45:00,97.5,97.53,97.26,97.26,34052.0,94.9837,95.0129,94.7499,94.7499,34052.0
2019-02-28 12:50:00,97.26,97.29,97.18,97.21,19633.0,94.7499,94.7791,94.6719,94.7012,19633.0
2019-02-28 12:55:00,97.22,97.27,97.11,97.11,24878.0,94.7109,94.7596,94.6038,94.6038,24878.0
2019-02-28 13:00:00,97.1,97.11,97.01,97.01,21494.0,94.594,94.6038,94.5063,94.5063,21494.0
2019-02-28 13:05:00,97.02,97.05,96.88,96.91,32729.0,94.5161,94.5453,94.3797,94.4089,32729.0
2019-02-28 13:10:00,96.9,97.12,96.89,97.06,29759.0,94.3992,94.6135,94.3894,94.555,29759.0
2019-02-28 13:15:00,97.06,97.17,97.0,97.15,21933.0,94.555,94.6622,94.4966,94.6427,21933.0
2019-02-28 13:20:00,97.14,97.14,97.06,97.12,18093.0,94.633,94.633,94.555,94.6135,18093.0
2019-02-28 13:25:00,97.1,97.13,97.02,97.02,14278.0,94.594,94.6232,94.5161,94.5161,14278.0
2019-02-28 13:30:00,97.01,97.1,96.98,97.02,16724.0,94.5063,94.594,94.4771,94.5161,16724.0
2019-02-28 13:35:00,97.02,97.09,96.99,96.99,14804.0,94.5161,94.5843,94.4868,94.4868,14804.0
2019-02-28 13:40:00,96.99,97.01,96.91,96.92,17386.0,94.4868,94.5063,94.4089,94.4187,17386.0
2019-02-28 13:45:00,96.91,96.99,96.84,96.84,22028.0,94.4089,94.4868,94.3407,94.3407,22028.0
2019-02-28 13:50:00,96.84,96.88,96.74,96.74,18488.0,94.3407,94.3797,94.2433,94.2433,18488.0
2019-02-28 13:55:00,96.74,96.84,96.74,96.84,15548.0,94.2433,94.3407,94.2433,94.3407,15548.0
2019-02-28 14:00:00,96.84,96.93,96.71,96.77,23970.0,94.3407,94.4284,94.2141,94.2725,23970.0
2019-02-28 14:05:00,96.75,96.89,96.74,96.76,59101.0,94.253,94.3894,94.2433,94.2628,59101.0
2019-02-28 14:10:00,96.75,96.77,96.39,96.49,60729.0,94.253,94.2725,93.9023,93.9998,60729.0
2019-02-28 14:15:00,96.5,96.5,96.33,96.44,38159.0,94.0095,94.0095,93.8439,93.951,38159.0
2019-02-28 14:20:00,96.44,96.44,96.29,96.33,30646.0,93.951,93.951,93.8049,93.8439,30646.0
2019-02-28 14:25:00,96.32,96.42,96.19,96.19,57107.0,93.8341,93.9316,93.7075,93.7075,57107.0
2019-02-28 14:30:00,96.2,96.21,96.02,96.05,93731.0,93.7172,93.727,93.5419,93.5711,93731.0
2019-02-28 14:35:00,96.05,96.16,96.05,96.11,28048.0,93.5711,93.6783,93.5711,93.6296,28048.0
2019-02-28 14:40:00,96.11,96.39,96.1,96.39,131597.0,93.6296,93.9023,93.6198,93.9023,131597.0
2019-02-28 14:45:00,96.39,96.41,96.25,96.39,44116.0,93.9023,93.9218,93.7659,93.9023,44116.0
2019-02-28 14:50:00,96.38,96.39,96.26,96.35,34911.0,93.8926,93.9023,93.7757,93.8634,34911.0
2019-02-28 14:55:00,96.35,96.51,96.31,96.48,26485.0,93.8634,94.0192,93.8244,93.99,26485.0
2019-02-28 15:00:00,96.48,96.63,96.43,96.49,78466.0,93.99,94.1361,93.9413,93.9998,78466.0
2019-02-28 15:05:00,96.49,96.49,96.3,96.35,38356.0,93.9998,93.9998,93.8147,93.8634,38356.0
2019-02-28 15:10:00,96.35,96.36,96.23,96.24,25225.0,93.8634,93.8731,93.7465,93.7562,25225.0
2019-02-28 15:15:00,96.25,96.28,96.13,96.19,34119.0,93.7659,93.7952,93.649,93.7075,34119.0
2019-02-28 15:20:00,96.21,96.23,96.07,96.14,35569.0,93.727,93.7465,93.5906,93.6588,35569.0
2019-02-28 15:25:00,96.14,96.21,96.12,96.16,76993.0,93.6588,93.727,93.6393,93.6783,76993.0
2019-02-28 15:30:00,96.16,96.2,96.14,96.15,57179.0,93.6783,93.7172,93.6588,93.6685,57179.0
2019-02-28 15:35:00,96.15,96.27,96.01,96.06,247834.0,93.6685,93.7854,93.5321,93.5809,247834.0
2019-02-28 15:40:00,96.05,96.13,95.97,96.12,202325.0,93.5711,93.649,93.4932,93.6393,202325.0
2019-02-28 15:45:00,96.13,96.13,95.91,95.94,139462.0,93.649,93.649,93.4347,93.4639,139462.0
2019-02-28 15:50:00,95.94,95.99,95.89,95.94,95493.0,93.4639,93.5127,93.4152,93.4639,95493.0
2019-02-28 15:55:00,95.93,95.94,95.66,95.77,384958.0,93.4542,93.4639,93.1912,93.2983,384958.0
2019-03-01 09:30:00,96.65,96.94,95.36,95.57,156818.0,94.1556,94.4381,92.8989,93.1035,156818.0
2019-03-01 09:35:00,95.62,96.19,95.58,95.89,55079.0,93.1522,93.7075,93.1132,93.4152,55079.0
2019-03-01 09:40:00,95.93,96.28,95.89,96.0,30083.0,93.4542,93.7952,93.4152,93.5224,30083.0
2019-03-01 09:45:00,95.99,96.15,95.64,95.88,94154.0,93.5127,93.6685,93.1717,93.4055,94154.0
2019-03-01 09:50:00,95.89,96.14,95.76,96.0,60006.0,93.4152,93.6588,93.2886,93.5224,60006.0
2019-03-01 09:55:00,96.01,96.09,95.86,95.87,32696.0,93.5321,93.6101,93.386,93.3958,32696.0
2019-03-01 10:00:00,95.87,95.95,95.66,95.95,39071.0,93.3958,93.4737,93.1912,93.4737,39071.0
2019-03-01 10:05:00,95.99,96.07,95.82,96.05,36177.0,93.5127,93.5906,93.347,93.5711,36177.0
2019-03-01 10:10:00,96.05,96.13,95.82,96.0,34630.0,93.5711,93.649,93.347,93.5224,34630.0
2019-03-01 10:15:00,96.03,96.05,95.86,95.88,39520.0,93.5516,93.5711,93.386,93.4055,39520.0
2019-03-01 10:20:00,95.86,95.9,95.48,95.49,48387.0,93.386,93.425,93.0158,93.0256,48387.0
2019-03-01 10:25:00,95.48,95.57,95.37,95.52,47020.0,93.0158,93.1035,92.9087,93.0548,47020.0
2019-03-01 10:30:00,95.54,95.61,95.31,95.48,70677.0,93.0743,93.1425,92.8502,93.0158,70677.0
2019-03-01 10:35:00,95.48,95.62,95.44,95.56,47016.0,93.0158,93.1522,92.9769,93.0938,47016.0
2019-03-01 10:40:00,95.56,95.62,95.41,95.43,37847.0,93.0938,93.1522,92.9476,92.9671,37847.0
2019-03-01 10:45:00,95.41,95.61,95.39,95.6,42460.0,92.9476,93.1425,92.9281,93.1327,42460.0
2019-03-01 10:50:00,95.62,96.0,95.54,95.96,111251.0,93.1522,93.5224,93.0743,93.4834,111251.0
2019-03-01 10:55:00,95.96,95.99,95.84,95.87,75675.0,93.4834,93.5127,93.3665,93.3958,75675.0
2019-03-01 11:00:00,95.88,96.01,95.76,96.01,40561.0,93.4055,93.5321,93.2886,93.5321,40561.0
2019-03-01 11:05:00,96.0,96.13,95.95,96.13,38192.0,93.5224,93.649,93.4737,93.649,38192.0
2019-03-01 11:10:00,96.12,96.12,95.94,95.99,34290.0,93.6393,93.6393,93.4639,93.5127,34290.0
2019-03-01 11:15:00,95.98,96.09,95.93,96.04,34612.0,93.5029,93.6101,93.4542,93.5614,34612.0
2019-03-01 11:20:00,96.04,96.11,95.94,95.95,34017.0,93.5614,93.6296,93.4639,93.4737,34017.0
2019-03-01 11:25:00,95.97,96.0,95.83,95.98,27133.0,93.4932,93.5224,93.3568,93.5029,27133.0
2019-03-01 11:30:00,95.98,96.01,95.78,95.86,19237.0,93.5029,93.5321,93.3081,93.386,19237.0
2019-03-01 11:35:00,95.88,96.03,95.86,96.02,21564.0,93.4055,93.5516,93.386,93.5419,21564.0
2019-03-01 11:40:00,96.01,96.12,95.9,96.07,24061.0,93.5321,93.6393,93.425,93.5906,24061.0
2019-03-01 11:45:00,96.11,96.19,95.96,96.19,37600.0,93.6296,93.7075,93.4834,93.7075,37600.0
2019-03-01 11:50:00,96.16,96.23,96.04,96.14,26101.0,93.6783,93.7465,93.5614,93.6588,26101.0
2019-03-01 11:55:00,96.12,96.44,96.06,96.36,24640.0,93.6393,93.951,93.5809,93.8731,24640.0
2019-03-01 12:00:00,96.38,96.5,96.28,96.35,27261.0,93.8926,94.0095,93.7952,93.8634,27261.0
2019-03-01 12:05:00,96.37,96.7,96.36,96.7,78575.0,93.8828,94.2043,93.8731,94.2043,78575.0
2019-03-01 12:10:00,96.65,96.77,96.61,96.76,25037.0,94.1556,94.2725,94.1167,94.2628,25037.0
2019-03-01 12:15:00,96.74,96.82,96.68,96.82,71729.0,94.2433,94.3212,94.1848,94.3212,71729.0
2019-03-01 12:20:00,96.84,97.02,96.84,96.99,44857.0,94.3407,94.5161,94.3407,94.4868,44857.0
2019-03-01 12:25:00,96.98,97.08,96.87,96.94,20111.0,94.4771,94.5745,94.3699,94.4381,20111.0
2019-03-01 12:30:00,96.98,97.1,96.95,97.08,14468.0,94.4771,94.594,94.4479,94.5745,14468.0
2019-03-01 12:35:00,97.09,97.29,97.09,97.26,29945.0,94.5843,94.7791,94.5843,94.7499,29945.0
2019-03-01 12:40:00,97.24,97.5,97.17,97.48,84919.0,94.7304,94.9837,94.6622,94.9642,84919.0
2019-03-01 12:45:00,97.49,97.49,97.22,97.25,26045.0,94.9739,94.9739,94.7109,94.7401,26045.0
2019-03-01 12:50:00,97.24,97.26,97.02,97.09,24547.0,94.7304,94.7499,94.5161,94.5843,24547.0
2019-03-01 12:55:00,97.09,97.18,97.06,97.07,47850.0,94.5843,94.6719,94.555,94.5648,47850.0
2019-03-01 13:00:00,97.08,97.13,97.03,97.07,31761.0,94.5745,94.6232,94.5258,94.5648,31761.0
2019-03-01 13:05:00,97.07,97.28,96.99,97.2,76748.0,94.5648,94.7694,94.4868,94.6914,76748.0
2019-03-01 13:10:00,97.25,97.4,97.25,97.38,35535.0,94.7401,94.8863,94.7401,94.8668,35535.0
2019-03-01 13:15:00,97.38,97.4,97.19,97.22,23797.0,94.8668,94.8863,94.6817,94.7109,23797.0
2019-03-01 13:20:00,97.23,97.26,97.11,97.15,11945.0,94.7207,94.7499,94.6038,94.6427,11945.0
2019-03-01 13:25:00,97.14,97.17,97.1,97.11,14242.0,94.633,94.6622,94.594,94.6038,14242.0
2019-03-01 13:30:00,97.12,97.19,97.06,97.18,30506.0,94.6135,94.6817,94.555,94.6719,30506.0
2019-03-01 13:35:00,97.18,97.22,97.13,97.16,14450.0,94.6719,94.7109,94.6232,94.6525,14450.0
2019-03-01 13:40:00,97.19,97.2,97.08,97.13,13381.0,94.6817,94.6914,94.5745,94.6232,13381.0
2019-03-01 13:45:00,97.12,97.12,97.03,97.04,18437.0,94.6135,94.6135,94.5258,94.5356,18437.0
2019-03-01 13:50:00,97.03,97.13,96.97,97.13,15436.0,94.5258,94.6232,94.4674,94.6232,15436.0
2019-03-01 13:55:00,97.12,97.2,97.12,97.13,10465.0,94.6135,94.6914,94.6135,94.6232,10465.0
2019-03-01 14:00:00,97.14,97.17,97.06,97.06,48484.0,94.633,94.6622,94.555,94.555,48484.0
2019-03-01 14:05:00,97.07,97.1,96.99,97.09,79207.0,94.5648,94.594,94.4868,94.5843,79207.0
2019-03-01 14:10:00,97.09,97.26,97.09,97.23,54418.0,94.5843,94.7499,94.5843,94.7207,54418.0
2019-03-01 14:15:00,97.24,97.4,97.23,97.27,22373.0,94.7304,94.8863,94.7207,94.7596,22373.0
2019-03-01 14:20:00,97.28,97.45,97.25,97.44,11962.0,94.7694,94.935,94.7401,94.9252,11962.0
2019-03-01 14:25:00,97.47,97.47,97.36,97.38,21037.0,94.9545,94.9545,94.8473,94.8668,21037.0
2019-03-01 14:30:00,97.39,97.46,97.35,97.37,19542.0,94.8765,94.9447,94.8376,94.857,19542.0
2019-03-01 14:35:00,97.37,97.47,97.29,97.46,75853.0,94.857,94.9545,94.7791,94.9447,75853.0
2019-03-01 14:40:00,97.45,97.53,97.42,97.49,22401.0,94.935,95.0129,94.9058,94.9739,22401.0
2019-03-01 14:45:00,97.47,97.48,97.02,97.11,34422.0,94.9545,94.9642,94.5161,94.6038,34422.0
2019-03-01 14:50:00,97.1,97.1,96.92,97.06,33781.0,94.594,94.594,94.4187,94.555,33781.0
2019-03-01 14:55:00,97.08,97.11,96.96,97.03,16671.0,94.5745,94.6038,94.4576,94.5258,16671.0
2019-03-01 15:00:00,97.03,97.11,96.97,97.05,25362.0,94.5258,94.6038,94.4674,94.5453,25362.0
2019-03-01 15:05:00,97.06,97.53,97.03,97.4,94052.0,94.555,95.0129,94.5258,94.8863,94052.0
2019-03-01 15:10:00,97.4,97.47,97.36,97.4,27954.0,94.8863,94.9545,94.8473,94.8863,27954.0
2019-03-01 15:15:00,97.42,97.42,97.32,97.34,19960.0,94.9058,94.9058,94.8083,94.8278,19960.0
2019-03-01 15:20:00,97.34,97.35,97.19,97.25,21462.0,94.8278,94.8376,94.6817,94.7401,21462.0
2019-03-01 15:25:00,97.27,97.36,97.21,97.35,18174.0,94.7596,94.8473,94.7012,94.8376,18174.0
2019-03-01 15:30:00,97.36,97.5,97.31,97.48,85742.0,94.8473,94.9837,94.7986,94.9642,85742.0
2019-03-01 15:35:00,97.47,97.71,97.44,97.65,122304.0,94.9545,95.1883,94.9252,95.1298,122304.0
2019-03-01 15:40:00,97.66,97.85,97.64,97.84,131273.0,95.1396,95.3247,95.1201,95.3149,131273.0
2019-03-01 15:45:00,97.85,97.94,97.66,97.73,81662.0,95.3247,95.4123,95.1396,95.2078,81662.0
2019-03-01 15:50:00,97.73,97.73,97.61,97.65,104013.0,95.2078,95.2078,95.0908,95.1298,104013.0
2019-03-01 15:55:00,97.64,97.66,97.36,97.4,204338.0,95.1201,95.1396,94.8473,94.8863,204338.0
2019-03-04 09:30:00,98.44,99.43,97.72,98.31,290237.0,95.8994,96.8639,95.198,95.7728,290237.0
2019-03-04 09:35:00,98.23,98.24,97.7,97.89,81312.0,95.6948,95.7046,95.1785,95.3636,81312.0
2019-03-04 09:40:00,97.92,98.04,96.83,97.18,151626.0,95.3928,95.5097,94.331,94.6719,151626.0
2019-03-04 09:45:00,97.22,97.29,96.42,96.5,235572.0,94.7109,94.7791,93.9316,94.0095,235572.0
2019-03-04 09:50:00,96.5,96.56,96.09,96.38,134902.0,94.0095,94.0679,93.6101,93.8926,134902.0
2019-03-04 09:55:00,96.35,97.54,96.25,97.25,247982.0,93.8634,95.0227,93.7659,94.7401,247982.0
2019-03-04 10:00:00,97.29,97.63,97.25,97.38,137871.0,94.7791,95.1103,94.7401,94.8668,137871.0
2019-03-04 10:05:00,97.38,97.61,97.03,97.14,138380.0,94.8668,95.0908,94.5258,94.633,138380.0
2019-03-04 10:10:00,97.15,97.6,97.04,97.51,130150.0,94.6427,95.0811,94.5356,94.9934,130150.0
2019-03-04 10:15:00,97.51,98.54,97.47,98.48,129330.0,94.9934,95.9968,94.9545,95.9384,129330.0
2019-03-04 10:20:00,98.5,98.73,97.95,97.98,245285.0,95.9579,96.1819,95.4221,95.4513,245285.0
2019-03-04 10:25:00,97.98,98.29,97.61,97.62,73001.0,95.4513,95.7533,95.0908,95.1006,73001.0
2019-03-04 10:30:00,97.62,97.94,97.61,97.76,32150.0,95.1006,95.4123,95.0908,95.237,32150.0
2019-03-04 10:35:00,97.74,97.89,97.64,97.82,26254.0,95.2175,95.3636,95.1201,95.2954,26254.0
2019-03-04 10:40:00,97.85,98.2,97.68,98.14,56940.0,95.3247,95.6656,95.159,95.6072,56940.0
2019-03-04 10:45:00,98.14,98.52,98.12,98.36,200318.0,95.6072,95.9774,95.5877,95.8215,200318.0
2019-03-04 10:50:00,98.32,98.33,97.91,98.04,64841.0,95.7825,95.7923,95.3831,95.5097,64841.0
2019-03-04 10:55:00,98.02,98.13,97.71,97.71,35958.0,95.4903,95.5974,95.1883,95.1883,35958.0
2019-03-04 11:00:00,97.71,97.78,96.98,97.44,148889.0,95.1883,95.2565,94.4771,94.9252,148889.0
2019-03-04 11:05:00,97.46,97.46,96.93,96.96,38042.0,94.9447,94.9447,94.4284,94.4576,38042.0
2019-03-04 11:10:00,96.97,97.24,96.94,97.11,43246.0,94.4674,94.7304,94.4381,94.6038,43246.0
2019-03-04 11:15:00,97.07,97.47,96.85,97.39,113321.0,94.5648,94.9545,94.3505,94.8765,113321.0
2019-03-04 11:20:00,97.37,97.4,96.92,96.97,64118.0,94.857,94.8863,94.4187,94.4674,64118.0
2019-03-04 11:25:00,96.95,97.27,96.94,97.01,82214.0,94.4479,94.7596,94.4381,94.5063,82214.0
2019-03-04 11:30:00,97.01,97.23,96.68,96.71,57756.0,94.5063,94.7207,94.1848,94.2141,57756.0
2019-03-04 11:35:00,96.73,96.89,96.62,96.78,36743.0,94.2336,94.3894,94.1264,94.2823,36743.0
2019-03-04 11:40:00,96.77,96.81,96.27,96.28,49949.0,94.2725,94.3115,93.7854,93.7952,49949.0
2019-03-04 11:45:00,96.31,96.44,96.17,96.17,72983.0,93.8244,93.951,93.688,93.688,72983.0
2019-03-04 11:50:00,96.15,96.27,96.05,96.22,60832.0,93.6685,93.7854,93.5711,93.7367,60832.0
2019-03-04 11:55:00,96.2,96.2,95.82,95.88,94471.0,93.7172,93.7172,93.347,93.4055,94471.0
2019-03-04 12:00:00,95.86,96.11,95.66,96.03,81079.0,93.386,93.6296,93.1912,93.5516,81079.0
2019-03-04 12:05:00,96.06,96.33,95.9,96.33,39340.0,93.5809,93.8439,93.425,93.8439,39340.0
2019-03-04 12:10:00,96.31,96.32,95.81,95.85,37749.0,93.8244,93.8341,93.3373,93.3763,37749.0
2019-03-04 12:15:00,95.87,95.88,95.57,95.75,46652.0,93.3958,93.4055,93.1035,93.2789,46652.0
2019-03-04 12:20:00,95.75,96.02,95.74,95.84,30616.0,93.2789,93.5419,93.2691,93.3665,30616.0
2019-03-04 12:25:00,95.86,96.01,95.76,96.0,43214.0,93.386,93.5321,93.2886,93.5224,43214.0
2019-03-04 12:30:00,95.97,96.16,95.91,96.06,46840.0,93.4932,93.6783,93.4347,93.5809,46840.0
2019-03-04 12:35:00,96.06,96.26,95.86,96.24,59704.0,93.5809,93.7757,93.386,93.7562,59704.0
2019-03-04 12:40:00,96.24,96.24,95.99,95.99,34542.0,93.7562,93.7562,93.5127,93.5127,34542.0
2019-03-04 12:45:00,96.0,96.12,95.93,96.09,26044.0,93.5224,93.6393,93.4542,93.6101,26044.0
2019-03-04 12:50:00,96.09,96.5,96.07,96.5,76260.0,93.6101,94.0095,93.5906,94.0095,76260.0
2019-03-04 12:55:00,96.48,96.49,96.2,96.37,56062.0,93.99,93.9998,93.7172,93.8828,56062.0
2019-03-04 13:00:00,96.33,96.4,96.23,96.23,25353.0,93.8439,93.9121,93.7465,93.7465,25353.0
2019-03-04 13:05:00,96.2,96.32,96.04,96.25,41995.0,93.7172,93.8341,93.5614,93.7659,41995.0
2019-03-04 13:10:00,96.25,96.29,96.06,96.22,82351.0,93.7659,93.8049,93.5809,93.7367,82351.0
2019-03-04 13:15:00,96.23,96.45,96.19,96.33,26258.0,93.7465,93.9608,93.7075,93.8439,26258.0
2019-03-04 13:20:00,96.33,96.64,96.33,96.51,106648.0,93.8439,94.1459,93.8439,94.0192,106648.0
2019-03-04 13:25:00,96.54,96.6,96.33,96.59,26063.0,94.0485,94.1069,93.8439,94.0972,26063.0
2019-03-04 13:30:00,96.6,96.63,96.4,96.4,82150.0,94.1069,94.1361,93.9121,93.9121,82150.0
2019-03-04 13:35:00,96.39,96.45,96.14,96.22,32784.0,93.9023,93.9608,93.6588,93.7367,32784.0
2019-03-04 13:40:00,96.21,96.55,96.2,96.54,19216.0,93.727,94.0582,93.7172,94.0485,19216.0
2019-03-04 13:45:00,96.53,96.61,96.46,96.5,30051.0,94.0387,94.1167,93.9705,94.0095,30051.0
2019-03-04 13:50:00,96.51,96.6,96.42,96.6,15936.0,94.0192,94.1069,93.9316,94.1069,15936.0
2019-03-04 13:55:00,96.6,96.63,96.4,96.6,42302.0,94.1069,94.1361,93.9121,94.1069,42302.0
2019-03-04 14:00:00,96.61,96.62,96.5,96.52,33064.0,94.1167,94.1264,94.0095,94.029,33064.0
2019-03-04 14:05:00,96.51,96.54,96.36,96.36,15037.0,94.0192,94.0485,93.8731,93.8731,15037.0
2019-03-04 14:10:00,96.31,96.31,96.04,96.11,41492.0,93.8244,93.8244,93.5614,93.6296,41492.0
2019-03-04 14:15:00,96.1,96.35,96.05,96.12,39360.0,93.6198,93.8634,93.5711,93.6393,39360.0
2019-03-04 14:20:00,96.13,96.32,96.09,96.28,46497.0,93.649,93.8341,93.6101,93.7952,46497.0
2019-03-04 14:25:00,96.27,96.35,96.19,96.34,15525.0,93.7854,93.8634,93.7075,93.8536,15525.0
2019-03-04 14:30:00,96.35,96.47,96.27,96.45,30721.0,93.8634,93.9803,93.7854,93.9608,30721.0
2019-03-04 14:35:00,96.46,96.76,96.46,96.68,56463.0,93.9705,94.2628,93.9705,94.1848,56463.0
2019-03-04 14:40:00,96.69,96.8,96.66,96.76,77826.0,94.1946,94.3018,94.1654,94.2628,77826.0
2019-03-04 14:45:00,96.76,96.85,96.63,96.67,72668.0,94.2628,94.3505,94.1361,94.1751,72668.0
2019-03-04 14:50:00,96.68,96.89,96.65,96.69,52594.0,94.1848,94.3894,94.1556,94.1946,52594.0
2019-03-04 14:55:00,96.68,96.68,96.58,96.58,28396.0,94.1848,94.1848,94.0874,94.0874,28396.0
2019-03-04 15:00:00,96.58,96.61,96.41,96.48,28622.0,94.0874,94.1167,93.9218,93.99,28622.0
2019-03-04 15:05:00,96.48,96.61,96.47,96.57,28915.0,93.99,94.1167,93.9803,94.0777,28915.0
2019-03-04 15:10:00,96.56,96.72,96.55,96.65,21628.0,94.0679,94.2238,94.0582,94.1556,21628.0
2019-03-04 15:15:00,96.65,96.79,96.64,96.7,16680.0,94.1556,94.292,94.1459,94.2043,16680.0
2019-03-04 15:20:00,96.7,96.71,96.47,96.48,47954.0,94.2043,94.2141,93.9803,93.99,47954.0
2019-03-04 15:25:00,96.47,96.55,96.41,96.41,37686.0,93.9803,94.0582,93.9218,93.9218,37686.0
2019-03-04 15:30:00,96.42,96.42,96.3,96.36,103399.0,93.9316,93.9316,93.8147,93.8731,103399.0
2019-03-04 15:35:00,96.36,96.63,96.35,96.62,32856.0,93.8731,94.1361,93.8634,94.1264,32856.0
2019-03-04 15:40:00,96.63,97.03,96.62,97.03,71043.0,94.1361,94.5258,94.1264,94.5258,71043.0
2019-03-04 15:45:00,97.03,97.12,96.93,97.11,128381.0,94.5258,94.6135,94.4284,94.6038,128381.0
2019-03-04 15:50:00,97.12,97.16,96.85,97.1,178511.0,94.6135,94.6525,94.3505,94.594,178511.0
2019-03-04 15:55:00,97.09,97.3,97.07,97.29,324304.0,94.5843,94.7888,94.5648,94.7791,324304.0
2019-03-05 09:30:00,96.26,96.92,95.47,96.54,148474.0,93.7757,94.4187,93.0061,94.0485,148474.0
2019-03-05 09:35:00,96.54,96.54,96.0,96.17,43403.0,94.0485,94.0485,93.5224,93.688,43403.0
2019-03-05 09:40:00,96.1,96.5,96.02,96.25,40056.0,93.6198,94.0095,93.5419,93.7659,40056.0
2019-03-05 09:45:00,96.27,96.57,95.73,95.8,114876.0,93.7854,94.0777,93.2594,93.3276,114876.0
2019-03-05 09:50:00,95.77,95.99,95.7,95.91,47869.0,93.2983,93.5127,93.2301,93.4347,47869.0
2019-03-05 09:55:00,95.98,96.2,95.76,95.85,118709.0,93.5029,93.7172,93.2886,93.3763,118709.0
2019-03-05 10:00:00,95.93,96.0,95.81,95.81,68604.0,93.4542,93.5224,93.3373,93.3373,68604.0
2019-03-05 10:05:00,95.83,96.0,95.41,95.5,63071.0,93.3568,93.5224,92.9476,93.0353,63071.0
2019-03-05 10:10:00,95.45,95.6,95.32,95.43,74859.0,92.9866,93.1327,92.8599,92.9671,74859.0
2019-03-05 10:15:00,95.46,95.77,95.32,95.7,164284.0,92.9963,93.2983,92.8599,93.2301,164284.0
2019-03-05 10:20:00,95.69,96.0,95.55,95.93,275195.0,93.2204,93.5224,93.084,93.4542,275195.0
2019-03-05 10:25:00,95.9,95.9,95.38,95.45,61087.0,93.425,93.425,92.9184,92.9866,61087.0
2019-03-05 10:30:00,95.47,95.74,95.46,95.73,33204.0,93.0061,93.2691,92.9963,93.2594,33204.0
2019-03-05 10:35:00,95.73,96.0,95.71,95.98,52517.0,93.2594,93.5224,93.2399,93.5029,52517.0
2019-03-05 10:40:00,95.98,96.0,95.86,95.93,69575.0,93.5029,93.5224,93.386,93.4542,69575.0
2019-03-05 10:45:00,95.93,96.0,95.88,95.97,82720.0,93.4542,93.5224,93.4055,93.4932,82720.0
2019-03-05 10:50:00,95.97,96.0,95.87,95.99,44022.0,93.4932,93.5224,93.3958,93.5127,44022.0
2019-03-05 10:55:00,96.0,96.0,95.81,95.93,48747.0,93.5224,93.5224,93.3373,93.4542,48747.0
2019-03-05 11:00:00,95.95,96.0,95.88,96.0,23269.0,93.4737,93.5224,93.4055,93.5224,23269.0
2019-03-05 11:05:00,96.0,97.06,95.97,96.87,289540.0,93.5224,94.555,93.4932,94.3699,289540.0
2019-03-05 11:10:00,96.87,96.99,96.16,96.26,124958.0,94.3699,94.4868,93.6783,93.7757,124958.0
2019-03-05 11:15:00,96.26,96.58,96.2,96.25,187541.0,93.7757,94.0874,93.7172,93.7659,187541.0
2019-03-05 11:20:00,96.25,96.28,95.96,95.99,102454.0,93.7659,93.7952,93.4834,93.5127,102454.0
2019-03-05 11:25:00,95.99,96.0,95.82,95.85,58928.0,93.5127,93.5224,93.347,93.3763,58928.0
2019-03-05 11:30:00,95.84,95.93,95.79,95.84,44740.0,93.3665,93.4542,93.3178,93.3665,44740.0
2019-03-05 11:35:00,95.81,95.83,95.6,95.74,74036.0,93.3373,93.3568,93.1327,93.2691,74036.0
2019-03-05 11:40:00,95.79,95.79,95.54,95.62,76736.0,93.3178,93.3178,93.0743,93.1522,76736.0
2019-03-05 11:45:00,95.62,95.65,95.36,95.36,54936.0,93.1522,93.1814,92.8989,92.8989,54936.0
2019-03-05 11:50:00,95.34,95.44,95.14,95.23,87899.0,92.8794,92.9769,92.6846,92.7723,87899.0
2019-03-05 11:55:00,95.23,95.47,95.2,95.45,127645.0,92.7723,93.0061,92.743,92.9866,127645.0
2019-03-05 12:00:00,95.44,95.88,95.43,95.86,143696.0,92.9769,93.4055,92.9671,93.386,143696.0
2019-03-05 12:05:00,95.81,95.82,95.51,95.74,89914.0,93.3373,93.347,93.045,93.2691,89914.0
2019-03-05 12:10:00,95.73,95.99,95.72,95.85,117246.0,93.2594,93.5127,93.2496,93.3763,117246.0
2019-03-05 12:15:00,95.86,96.02,95.83,95.95,105177.0,93.386,93.5419,93.3568,93.4737,105177.0
2019-03-05 12:20:00,95.89,96.01,95.89,95.98,22125.0,93.4152,93.5321,93.4152,93.5029,22125.0
2019-03-05 12:25:00,95.98,96.01,95.91,96.01,59873.0,93.5029,93.5321,93.4347,93.5321,59873.0
2019-03-05 12:30:00,96.01,96.17,95.81,95.82,121621.0,93.5321,93.688,93.3373,93.347,121621.0
2019-03-05 12:35:00,95.81,95.83,95.74,95.78,21564.0,93.3373,93.3568,93.2691,93.3081,21564.0
2019-03-05 12:40:00,95.79,95.82,95.71,95.81,12015.0,93.3178,93.347,93.2399,93.3373,12015.0
2019-03-05 12:45:00,95.81,95.85,95.56,95.71,50066.0,93.3373,93.3763,93.0938,93.2399,50066.0
2019-03-05 12:50:00,95.72,95.77,95.65,95.67,11500.0,93.2496,93.2983,93.1814,93.2009,11500.0
2019-03-05 12:55:00,95.65,95.65,95.58,95.62,9550.0,93.1814,93.1814,93.1132,93.1522,9550.0
2019-03-05 13:00:00,95.61,95.84,95.48,95.84,35727.0,93.1425,93.3665,93.0158,93.3665,35727.0
2019-03-05 13:05:00,95.79,95.85,95.7,95.82,16321.0,93.3178,93.3763,93.2301,93.347,16321.0
2019-03-05 13:10:00,95.81,95.81,95.63,95.73,8860.0,93.3373,93.3373,93.1619,93.2594,8860.0
2019-03-05 13:15:00,95.74,95.84,95.69,95.71,9477.0,93.2691,93.3665,93.2204,93.2399,9477.0
2019-03-05 13:20:00,95.73,95.73,95.6,95.71,8955.0,93.2594,93.2594,93.1327,93.2399,8955.0
2019-03-05 13:25:00,95.71,95.75,95.59,95.6,11225.0,93.2399,93.2789,93.123,93.1327,11225.0
2019-03-05 13:30:00,95.61,95.64,95.55,95.57,12604.0,93.1425,93.1717,93.084,93.1035,12604.0
2019-03-05 13:35:00,95.57,95.71,95.57,95.64,16050.0,93.1035,93.2399,93.1035,93.1717,16050.0
2019-03-05 13:40:00,95.63,95.69,95.58,95.58,17460.0,93.1619,93.2204,93.1132,93.1132,17460.0
2019-03-05 13:45:00,95.57,95.59,95.47,95.52,25174.0,93.1035,93.123,93.0061,93.0548,25174.0
2019-03-05 13:50:00,95.54,95.63,95.52,95.61,18479.0,93.0743,93.1619,93.0548,93.1425,18479.0
2019-03-05 13:55:00,95.61,95.69,95.53,95.69,24909.0,93.1425,93.2204,93.0645,93.2204,24909.0
2019-03-05 14:00:00,95.68,95.7,95.56,95.58,17055.0,93.2107,93.2301,93.0938,93.1132,17055.0
2019-03-05 14:05:00,95.57,95.63,95.55,95.61,14167.0,93.1035,93.1619,93.084,93.1425,14167.0
2019-03-05 14:10:00,95.59,95.75,95.59,95.7,11701.0,93.123,93.2789,93.123,93.2301,11701.0
2019-03-05 14:15:00,95.72,95.88,95.66,95.84,70299.0,93.2496,93.4055,93.1912,93.3665,70299.0
2019-03-05 14:20:00,95.84,95.94,95.79,95.91,65818.0,93.3665,93.4639,93.3178,93.4347,65818.0
2019-03-05 14:25:00,95.89,95.93,95.8,95.92,17423.0,93.4152,93.4542,93.3276,93.4445,17423.0
2019-03-05 14:30:00,95.9,96.01,95.89,95.92,35574.0,93.425,93.5321,93.4152,93.4445,35574.0
2019-03-05 14:35:00,95.93,95.96,95.86,95.93,18149.0,93.4542,93.4834,93.386,93.4542,18149.0
2019-03-05 14:40:00,95.92,96.12,95.91,95.95,100219.0,93.4445,93.6393,93.4347,93.4737,100219.0
2019-03-05 14:45:00,95.95,95.99,95.86,95.94,35104.0,93.4737,93.5127,93.386,93.4639,35104.0
2019-03-05 14:50:00,95.93,96.05,95.88,95.98,34962.0,93.4542,93.5711,93.4055,93.5029,34962.0
2019-03-05 14:55:00,95.96,96.0,95.85,95.87,13706.0,93.4834,93.5224,93.3763,93.3958,13706.0
2019-03-05 15:00:00,95.87,95.94,95.83,95.89,23659.0,93.3958,93.4639,93.3568,93.4152,23659.0
2019-03-05 15:05:00,95.88,95.91,95.67,95.68,18372.0,93.4055,93.4347,93.2009,93.2107,18372.0
2019-03-05 15:10:00,95.67,95.71,95.61,95.66,39866.0,93.2009,93.2399,93.1425,93.1912,39866.0
2019-03-05 15:15:00,95.66,95.75,95.65,95.69,27374.0,93.1912,93.2789,93.1814,93.2204,27374.0
2019-03-05 15:20:00,95.69,95.7,95.62,95.69,42521.0,93.2204,93.2301,93.1522,93.2204,42521.0
2019-03-05 15:25:00,95.7,95.77,95.66,95.72,30250.0,93.2301,93.2983,93.1912,93.2496,30250.0
2019-03-05 15:30:00,95.72,95.79,95.68,95.78,46708.0,93.2496,93.3178,93.2107,93.3081,46708.0
2019-03-05 15:35:00,95.79,95.99,95.78,95.93,52798.0,93.3178,93.5127,93.3081,93.4542,52798.0
2019-03-05 15:40:00,95.92,95.98,95.88,95.97,69730.0,93.4445,93.5029,93.4055,93.4932,69730.0
2019-03-05 15:45:00,95.97,96.03,95.94,95.94,69777.0,93.4932,93.5516,93.4639,93.4639,69777.0
2019-03-05 15:50:00,95.96,96.04,95.94,96.02,89926.0,93.4834,93.5614,93.4639,93.5419,89926.0
2019-03-05 15:55:00,96.01,96.07,95.63,95.72,259967.0,93.5321,93.5906,93.1619,93.2496,259967.0
2019-03-06 09:30:00,95.32,96.1,95.29,95.77,108277.0,92.8599,93.6198,92.8307,93.2983,108277.0
2019-03-06 09:35:00,95.86,96.03,95.6,95.7,60859.0,93.386,93.5516,93.1327,93.2301,60859.0
2019-03-06 09:40:00,95.78,96.28,95.73,96.22,61432.0,93.3081,93.7952,93.2594,93.7367,61432.0
2019-03-06 09:45:00,96.22,96.38,95.88,96.07,56428.0,93.7367,93.8926,93.4055,93.5906,56428.0
2019-03-06 09:50:00,96.05,96.12,95.45,95.48,48122.0,93.5711,93.6393,92.9866,93.0158,48122.0
2019-03-06 09:55:00,95.45,95.91,95.29,95.91,108157.0,92.9866,93.4347,92.8307,93.4347,108157.0
2019-03-06 10:00:00,95.94,95.95,95.66,95.68,86131.0,93.4639,93.4737,93.1912,93.2107,86131.0
2019-03-06 10:05:00,95.7,96.0,95.67,95.86,30884.0,93.2301,93.5224,93.2009,93.386,30884.0
2019-03-06 10:10:00,95.82,95.93,95.69,95.78,30076.0,93.347,93.4542,93.2204,93.3081,30076.0
2019-03-06 10:15:00,95.81,95.85,95.55,95.76,16799.0,93.3373,93.3763,93.084,93.2886,16799.0
2019-03-06 10:20:00,95.74,95.76,95.33,95.39,43511.0,93.2691,93.2886,92.8697,92.9281,43511.0
2019-03-06 10:25:00,95.37,95.59,95.33,95.59,46282.0,92.9087,93.123,92.8697,93.123,46282.0
2019-03-06 10:30:00,95.6,95.74,95.36,95.36,25555.0,93.1327,93.2691,92.8989,92.8989,25555.0
2019-03-06 10:35:00,95.36,95.54,95.3,95.4,23028.0,92.8989,93.0743,92.8405,92.9379,23028.0
2019-03-06 10:40:00,95.37,95.43,95.21,95.23,23841.0,92.9087,92.9671,92.7528,92.7723,23841.0
2019-03-06 10:45:00,95.21,95.38,95.17,95.28,15055.0,92.7528,92.9184,92.7138,92.821,15055.0
2019-03-06 10:50:00,95.23,95.35,95.21,95.31,7825.0,92.7723,92.8892,92.7528,92.8502,7825.0
2019-03-06 10:55:00,95.33,95.49,95.33,95.36,14234.0,92.8697,93.0256,92.8697,92.8989,14234.0
2019-03-06 11:00:00,95.31,95.44,95.21,95.4,31143.0,92.8502,92.9769,92.7528,92.9379,31143.0
2019-03-06 11:05:00,95.39,95.51,95.39,95.41,22216.0,92.9281,93.045,92.9281,92.9476,22216.0
2019-03-06 11:10:00,95.4,95.44,95.3,95.4,12109.0,92.9379,92.9769,92.8405,92.9379,12109.0
2019-03-06 11:15:00,95.39,95.48,95.33,95.48,13318.0,92.9281,93.0158,92.8697,93.0158,13318.0
2019-03-06 11:20:00,95.49,95.67,95.28,95.28,86884.0,93.0256,93.2009,92.821,92.821,86884.0
2019-03-06 11:25:00,95.25,95.28,95.08,95.18,25978.0,92.7918,92.821,92.6261,92.7236,25978.0
2019-03-06 11:30:00,95.2,95.26,94.97,95.02,38056.0,92.743,92.8015,92.519,92.5677,38056.0
2019-03-06 11:35:00,95.01,95.06,94.92,94.99,86058.0,92.5579,92.6067,92.4703,92.5385,86058.0
2019-03-06 11:40:00,94.95,94.96,94.77,94.78,29847.0,92.4995,92.5092,92.3241,92.3339,29847.0
2019-03-06 11:45:00,94.78,94.96,94.78,94.86,30571.0,92.3339,92.5092,92.3339,92.4118,30571.0
2019-03-06 11:50:00,94.82,94.82,94.59,94.69,36402.0,92.3729,92.3729,92.1488,92.2462,36402.0
2019-03-06 11:55:00,94.69,94.7,94.51,94.54,64924.0,92.2462,92.2559,92.0709,92.1001,64924.0
2019-03-06 12:00:00,94.53,94.8,94.38,94.76,101017.0,92.0903,92.3534,91.9442,92.3144,101017.0
2019-03-06 12:05:00,94.77,95.06,94.73,94.97,29102.0,92.3241,92.6067,92.2852,92.519,29102.0
2019-03-06 12:10:00,94.98,95.09,94.97,95.05,11010.0,92.5287,92.6359,92.519,92.5969,11010.0
2019-03-06 12:15:00,95.05,95.07,94.85,94.86,33111.0,92.5969,92.6164,92.4021,92.4118,33111.0
2019-03-06 12:20:00,94.84,94.91,94.7,94.71,25131.0,92.3923,92.4605,92.2559,92.2657,25131.0
2019-03-06 12:25:00,94.71,94.73,94.52,94.73,37385.0,92.2657,92.2852,92.0806,92.2852,37385.0
2019-03-06 12:30:00,94.74,94.91,94.72,94.89,30768.0,92.2949,92.4605,92.2754,92.441,30768.0
2019-03-06 12:35:00,94.91,94.91,94.72,94.72,26720.0,92.4605,92.4605,92.2754,92.2754,26720.0
2019-03-06 12:40:00,94.72,94.76,94.62,94.62,15171.0,92.2754,92.3144,92.178,92.178,15171.0
2019-03-06 12:45:00,94.63,94.69,94.51,94.65,13606.0,92.1878,92.2462,92.0709,92.2072,13606.0
2019-03-06 12:50:00,94.61,94.75,94.51,94.54,35221.0,92.1683,92.3047,92.0709,92.1001,35221.0
2019-03-06 12:55:00,94.51,94.52,94.38,94.44,42767.0,92.0709,92.0806,91.9442,92.0027,42767.0
2019-03-06 13:00:00,94.46,94.52,94.34,94.37,19379.0,92.0221,92.0806,91.9052,91.9345,19379.0
2019-03-06 13:05:00,94.34,94.35,94.13,94.21,41992.0,91.9052,91.915,91.7007,91.7786,41992.0
2019-03-06 13:10:00,94.22,94.28,94.2,94.2,33963.0,91.7883,91.8468,91.7689,91.7689,33963.0
2019-03-06 13:15:00,94.21,94.41,94.14,94.39,63485.0,91.7786,91.9734,91.7104,91.9539,63485.0
2019-03-06 13:20:00,94.4,94.48,94.29,94.3,70260.0,91.9637,92.0416,91.8565,91.8663,70260.0
2019-03-06 13:25:00,94.3,94.46,94.28,94.4,18639.0,91.8663,92.0221,91.8468,91.9637,18639.0
2019-03-06 13:30:00,94.42,94.61,94.42,94.48,52279.0,91.9832,92.1683,91.9832,92.0416,52279.0
2019-03-06 13:35:00,94.47,94.78,94.46,94.76,18737.0,92.0319,92.3339,92.0221,92.3144,18737.0
2019-03-06 13:40:00,94.75,94.77,94.53,94.56,29625.0,92.3047,92.3241,92.0903,92.1196,29625.0
2019-03-06 13:45:00,94.56,94.56,94.36,94.38,34657.0,92.1196,92.1196,91.9247,91.9442,34657.0
2019-03-06 13:50:00,94.39,94.69,94.37,94.66,21762.0,91.9539,92.2462,91.9345,92.217,21762.0
2019-03-06 13:55:00,94.68,94.8,94.63,94.77,45547.0,92.2365,92.3534,92.1878,92.3241,45547.0
2019-03-06 14:00:00,94.78,94.95,94.71,94.91,42846.0,92.3339,92.4995,92.2657,92.4605,42846.0
2019-03-06 14:05:00,94.92,94.92,94.82,94.86,16821.0,92.4703,92.4703,92.3729,92.4118,16821.0
2019-03-06 14:10:00,94.84,94.96,94.83,94.92,9108.0,92.3923,92.5092,92.3826,92.4703,9108.0
2019-03-06 14:15:00,94.93,94.93,94.78,94.81,15645.0,92.48,92.48,92.3339,92.3631,15645.0
2019-03-06 14:20:00,94.8,95.01,94.79,95.0,32409.0,92.3534,92.5579,92.3436,92.5482,32409.0
2019-03-06 14:25:00,94.99,94.99,94.71,94.73,19082.0,92.5385,92.5385,92.2657,92.2852,19082.0
2019-03-06 14:30:00,94.73,94.79,94.55,94.61,30940.0,92.2852,92.3436,92.1098,92.1683,30940.0
2019-03-06 14:35:00,94.61,94.7,94.59,94.59,16675.0,92.1683,92.2559,92.1488,92.1488,16675.0
2019-03-06 14:40:00,94.6,94.62,94.47,94.53,23879.0,92.1585,92.178,92.0319,92.0903,23879.0
2019-03-06 14:45:00,94.52,94.59,94.5,94.54,25668.0,92.0806,92.1488,92.0611,92.1001,25668.0
2019-03-06 14:50:00,94.54,94.6,94.41,94.54,17186.0,92.1001,92.1585,91.9734,92.1001,17186.0
2019-03-06 14:55:00,94.53,94.62,94.5,94.5,27212.0,92.0903,92.178,92.0611,92.0611,27212.0
2019-03-06 15:00:00,94.49,94.64,94.46,94.57,148852.0,92.0514,92.1975,92.0221,92.1293,148852.0
2019-03-06 15:05:00,94.57,94.59,94.43,94.45,65293.0,92.1293,92.1488,91.9929,92.0124,65293.0
2019-03-06 15:10:00,94.45,94.51,94.41,94.43,25427.0,92.0124,92.0709,91.9734,91.9929,25427.0
2019-03-06 15:15:00,94.42,94.49,94.36,94.47,31430.0,91.9832,92.0514,91.9247,92.0319,31430.0
2019-03-06 15:20:00,94.48,94.56,94.47,94.56,31277.0,92.0416,92.1196,92.0319,92.1196,31277.0
2019-03-06 15:25:00,94.56,94.58,94.4,94.58,85152.0,92.1196,92.139,91.9637,92.139,85152.0
2019-03-06 15:30:00,94.59,94.8,94.55,94.78,69249.0,92.1488,92.3534,92.1098,92.3339,69249.0
2019-03-06 15:35:00,94.8,94.87,94.77,94.79,90968.0,92.3534,92.4216,92.3241,92.3436,90968.0
2019-03-06 15:40:00,94.78,94.79,94.62,94.67,48484.0,92.3339,92.3436,92.178,92.2267,48484.0
2019-03-06 15:45:00,94.67,94.67,94.52,94.54,44495.0,92.2267,92.2267,92.0806,92.1001,44495.0
2019-03-06 15:50:00,94.55,94.7,94.54,94.56,120186.0,92.1098,92.2559,92.1001,92.1196,120186.0
2019-03-06 15:55:00,94.57,94.8,94.55,94.77,168005.0,92.1293,92.3534,92.1098,92.3241,168005.0
2019-03-07 09:30:00,95.0,95.87,94.79,95.5,269618.0,92.5482,93.3958,92.3436,93.0353,269618.0
2019-03-07 09:35:00,95.51,95.59,94.77,95.02,109032.0,93.045,93.123,92.3241,92.5677,109032.0
2019-03-07 09:40:00,95.02,95.22,94.83,94.97,65014.0,92.5677,92.7625,92.3826,92.519,65014.0
2019-03-07 09:45:00,94.95,95.24,94.77,95.24,80513.0,92.4995,92.782,92.3241,92.782,80513.0
2019-03-07 09:50:00,95.21,95.57,95.12,95.35,107832.0,92.7528,93.1035,92.6651,92.8892,107832.0
2019-03-07 09:55:00,95.4,95.63,95.26,95.59,65902.0,92.9379,93.1619,92.8015,93.123,65902.0
2019-03-07 10:00:00,95.59,95.78,95.31,95.49,84544.0,93.123,93.3081,92.8502,93.0256,84544.0
2019-03-07 10:05:00,95.47,95.47,94.99,95.16,69007.0,93.0061,93.0061,92.5385,92.7041,69007.0
2019-03-07 10:10:00,95.14,95.2,94.77,94.77,193842.0,92.6846,92.743,92.3241,92.3241,193842.0
2019-03-07 10:15:00,94.78,95.05,94.47,94.96,157685.0,92.3339,92.5969,92.0319,92.5092,157685.0
2019-03-07 10:20:00,94.99,95.12,94.84,95.12,358520.0,92.5385,92.6651,92.3923,92.6651,358520.0
2019-03-07 10:25:00,95.14,95.92,95.11,95.92,100721.0,92.6846,93.4445,92.6554,93.4445,100721.0
2019-03-07 10:30:00,95.9,96.2,95.84,96.17,87124.0,93.425,93.7172,93.3665,93.688,87124.0
2019-03-07 10:35:00,96.12,96.88,96.07,96.74,231412.0,93.6393,94.3797,93.5906,94.2433,231412.0
2019-03-07 10:40:00,96.76,96.78,96.19,96.37,161639.0,94.2628,94.2823,93.7075,93.8828,161639.0
2019-03-07 10:45:00,96.36,96.66,96.29,96.52,91300.0,93.8731,94.1654,93.8049,94.029,91300.0
2019-03-07 10:50:00,96.54,97.15,96.46,97.07,218763.0,94.0485,94.6427,93.9705,94.5648,218763.0
2019-03-07 10:55:00,97.07,97.25,96.77,96.84,154979.0,94.5648,94.7401,94.2725,94.3407,154979.0
2019-03-07 11:00:00,96.8,96.86,96.39,96.4,54121.0,94.3018,94.3602,93.9023,93.9121,54121.0
2019-03-07 11:05:00,96.39,96.5,96.16,96.48,45128.0,93.9023,94.0095,93.6783,93.99,45128.0
2019-03-07 11:10:00,96.46,96.49,96.24,96.34,21367.0,93.9705,93.9998,93.7562,93.8536,21367.0
2019-03-07 11:15:00,96.34,96.42,96.18,96.4,37968.0,93.8536,93.9316,93.6978,93.9121,37968.0
2019-03-07 11:20:00,96.4,96.57,96.38,96.53,29305.0,93.9121,94.0777,93.8926,94.0387,29305.0
2019-03-07 11:25:00,96.55,96.97,96.5,96.89,44462.0,94.0582,94.4674,94.0095,94.3894,44462.0
2019-03-07 11:30:00,96.88,97.2,96.84,97.03,86722.0,94.3797,94.6914,94.3407,94.5258,86722.0
2019-03-07 11:35:00,97.05,97.1,96.9,97.01,35751.0,94.5453,94.594,94.3992,94.5063,35751.0
2019-03-07 11:40:00,97.01,97.03,96.89,96.95,31040.0,94.5063,94.5258,94.3894,94.4479,31040.0
2019-03-07 11:45:00,96.95,97.08,96.79,96.83,24501.0,94.4479,94.5745,94.292,94.331,24501.0
2019-03-07 11:50:00,96.8,97.06,96.8,96.96,47731.0,94.3018,94.555,94.3018,94.4576,47731.0
2019-03-07 11:55:00,96.98,97.31,96.93,97.29,42558.0,94.4771,94.7986,94.4284,94.7791,42558.0
2019-03-07 12:00:00,97.29,97.68,97.21,97.65,80036.0,94.7791,95.159,94.7012,95.1298,80036.0
2019-03-07 12:05:00,97.63,97.65,97.42,97.43,84492.0,95.1103,95.1298,94.9058,94.9155,84492.0
2019-03-07 12:10:00,97.42,97.44,97.29,97.35,21918.0,94.9058,94.9252,94.7791,94.8376,21918.0
2019-03-07 12:15:00,97.35,97.42,97.2,97.24,26291.0,94.8376,94.9058,94.6914,94.7304,26291.0
2019-03-07 12:20:00,97.23,97.33,97.17,97.26,20799.0,94.7207,94.8181,94.6622,94.7499,20799.0
2019-03-07 12:25:00,97.27,97.46,97.24,97.36,21039.0,94.7596,94.9447,94.7304,94.8473,21039.0
2019-03-07 12:30:00,97.34,97.49,97.2,97.48,45164.0,94.8278,94.9739,94.6914,94.9642,45164.0
2019-03-07 12:35:00,97.48,97.9,97.41,97.84,197162.0,94.9642,95.3734,94.896,95.3149,197162.0
2019-03-07 12:40:00,97.82,98.15,97.79,98.12,105401.0,95.2954,95.6169,95.2662,95.5877,105401.0
2019-03-07 12:45:00,98.2,98.52,98.13,98.45,205545.0,95.6656,95.9774,95.5974,95.9092,205545.0
2019-03-07 12:50:00,98.48,98.64,98.36,98.61,155606.0,95.9384,96.0943,95.8215,96.065,155606.0
2019-03-07 12:55:00,98.62,98.62,98.29,98.32,90742.0,96.0748,96.0748,95.7533,95.7825,90742.0
2019-03-07 13:00:00,98.38,98.47,98.21,98.33,54605.0,95.841,95.9287,95.6754,95.7923,54605.0
2019-03-07 13:05:00,98.34,98.45,98.21,98.25,39276.0,95.802,95.9092,95.6754,95.7143,39276.0
2019-03-07 13:10:00,98.26,98.41,98.17,98.34,72993.0,95.7241,95.8702,95.6364,95.802,72993.0
2019-03-07 13:15:00,98.35,98.4,98.0,98.01,46882.0,95.8117,95.8605,95.4708,95.4805,46882.0
2019-03-07 13:20:00,98.03,98.15,97.84,97.86,34400.0,95.5,95.6169,95.3149,95.3344,34400.0
2019-03-07 13:25:00,97.84,97.96,97.75,97.93,37516.0,95.3149,95.4318,95.2272,95.4026,37516.0
2019-03-07 13:30:00,97.92,98.0,97.79,97.83,61644.0,95.3928,95.4708,95.2662,95.3052,61644.0
2019-03-07 13:35:00,97.8,97.88,97.72,97.83,36404.0,95.2759,95.3539,95.198,95.3052,36404.0
2019-03-07 13:40:00,97.83,98.05,97.83,97.96,46419.0,95.3052,95.5195,95.3052,95.4318,46419.0
2019-03-07 13:45:00,97.94,98.09,97.88,98.07,38037.0,95.4123,95.5585,95.3539,95.539,38037.0
2019-03-07 13:50:00,98.05,98.15,97.9,98.06,48205.0,95.5195,95.6169,95.3734,95.5292,48205.0
2019-03-07 13:55:00,98.03,98.07,97.88,98.05,35133.0,95.5,95.539,95.3539,95.5195,35133.0
2019-03-07 14:00:00,98.06,98.18,97.93,97.97,47282.0,95.5292,95.6461,95.4026,95.4416,47282.0
2019-03-07 14:05:00,98.01,98.05,97.84,97.96,127524.0,95.4805,95.5195,95.3149,95.4318,127524.0
2019-03-07 14:10:00,97.95,97.97,97.92,97.95,64918.0,95.4221,95.4416,95.3928,95.4221,64918.0
2019-03-07 14:15:00,97.95,98.18,97.93,98.18,73053.0,95.4221,95.6461,95.4026,95.6461,73053.0
2019-03-07 14:20:00,98.2,98.36,98.12,98.31,66715.0,95.6656,95.8215,95.5877,95.7728,66715.0
2019-03-07 14:25:00,98.29,98.44,98.24,98.44,48393.0,95.7533,95.8994,95.7046,95.8994,48393.0
2019-03-07 14:30:00,98.42,98.45,98.11,98.18,46333.0,95.8799,95.9092,95.5779,95.6461,46333.0
2019-03-07 14:35:00,98.2,98.28,98.09,98.11,52039.0,95.6656,95.7436,95.5585,95.5779,52039.0
2019-03-07 14:40:00,98.13,98.34,98.08,98.34,60696.0,95.5974,95.802,95.5487,95.802,60696.0
2019-03-07 14:45:00,98.31,98.38,98.18,98.25,60630.0,95.7728,95.841,95.6461,95.7143,60630.0
2019-03-07 14:50:00,98.22,98.33,98.07,98.16,105351.0,95.6851,95.7923,95.539,95.6267,105351.0
2019-03-07 14:55:00,98.14,98.19,97.96,98.04,91205.0,95.6072,95.6559,95.4318,95.5097,91205.0
2019-03-07 15:00:00,98.06,98.27,97.95,98.26,115043.0,95.5292,95.7338,95.4221,95.7241,115043.0
2019-03-07 15:05:00,98.24,98.54,98.24,98.54,58619.0,95.7046,95.9968,95.7046,95.9968,58619.0
2019-03-07 15:10:00,98.51,98.74,98.43,98.64,152018.0,95.9676,96.1917,95.8897,96.0943,152018.0
2019-03-07 15:15:00,98.66,98.7,98.5,98.61,71769.0,96.1137,96.1527,95.9579,96.065,71769.0
2019-03-07 15:20:00,98.61,98.7,98.54,98.64,46484.0,96.065,96.1527,95.9968,96.0943,46484.0
2019-03-07 15:25:00,98.65,98.81,98.63,98.65,72091.0,96.104,96.2599,96.0845,96.104,72091.0
2019-03-07 15:30:00,98.66,98.99,98.65,98.88,174685.0,96.1137,96.4352,96.104,96.3281,174685.0
2019-03-07 15:35:00,98.89,99.23,98.89,99.21,184491.0,96.3378,96.669,96.3378,96.6496,184491.0
2019-03-07 15:40:00,99.19,99.2,98.89,99.03,184735.0,96.6301,96.6398,96.3378,96.4742,184735.0
2019-03-07 15:45:00,99.03,99.21,98.95,99.11,154523.0,96.4742,96.6496,96.3963,96.5521,154523.0
2019-03-07 15:50:00,99.12,99.13,98.72,98.92,247159.0,96.5619,96.5716,96.1722,96.367,247159.0
2019-03-07 15:55:00,98.93,99.56,98.93,99.38,446998.0,96.3768,96.9905,96.3768,96.8152,446998.0
2019-03-08 09:30:00,97.96,98.49,97.7,98.18,241201.0,95.4318,95.9481,95.1785,95.6461,241201.0
2019-03-08 09:35:00,98.29,98.76,98.19,98.47,120414.0,95.7533,96.2112,95.6559,95.9287,120414.0
2019-03-08 09:40:00,98.54,98.9,98.24,98.65,120914.0,95.9968,96.3476,95.7046,96.104,120914.0
2019-03-08 09:45:00,98.59,99.25,98.55,99.09,244570.0,96.0456,96.6885,96.0066,96.5327,244570.0
2019-03-08 09:50:00,99.14,99.75,99.09,99.22,307742.0,96.5814,97.1756,96.5327,96.6593,307742.0
2019-03-08 09:55:00,99.21,99.21,98.35,98.52,117486.0,96.6496,96.6496,95.8117,95.9774,117486.0
2019-03-08 10:00:00,98.48,98.63,98.15,98.37,141646.0,95.9384,96.0845,95.6169,95.8312,141646.0
2019-03-08 10:05:00,98.36,98.37,97.47,97.6,204469.0,95.8215,95.8312,94.9545,95.0811,204469.0
2019-03-08 10:10:00,97.62,98.33,97.59,98.08,148284.0,95.1006,95.7923,95.0714,95.5487,148284.0
2019-03-08 10:15:00,98.14,98.19,97.93,98.19,105897.0,95.6072,95.6559,95.4026,95.6559,105897.0
2019-03-08 10:20:00,98.16,98.46,97.99,98.21,92703.0,95.6267,95.9189,95.461,95.6754,92703.0
2019-03-08 10:25:00,98.22,98.59,98.09,98.39,192348.0,95.6851,96.0456,95.5585,95.8507,192348.0
2019-03-08 10:30:00,98.41,98.64,98.14,98.27,53972.0,95.8702,96.0943,95.6072,95.7338,53972.0
2019-03-08 10:35:00,98.32,98.72,98.29,98.68,35139.0,95.7825,96.1722,95.7533,96.1332,35139.0
2019-03-08 10:40:00,98.68,98.99,98.54,98.97,51055.0,96.1332,96.4352,95.9968,96.4157,51055.0
2019-03-08 10:45:00,98.98,99.22,98.93,99.09,117475.0,96.4255,96.6593,96.3768,96.5327,117475.0
2019-03-08 10:50:00,99.09,99.29,98.97,99.06,75802.0,96.5327,96.7275,96.4157,96.5034,75802.0
2019-03-08 10:55:00,99.06,99.12,98.83,98.9,48364.0,96.5034,96.5619,96.2794,96.3476,48364.0
2019-03-08 11:00:00,98.86,98.99,98.78,98.98,106747.0,96.3086,96.4352,96.2307,96.4255,106747.0
2019-03-08 11:05:00,98.95,99.16,98.81,99.03,40333.0,96.3963,96.6008,96.2599,96.4742,40333.0
2019-03-08 11:10:00,99.04,99.27,98.99,99.19,54323.0,96.4839,96.708,96.4352,96.6301,54323.0
2019-03-08 11:15:00,99.22,99.65,99.21,99.52,86573.0,96.6593,97.0782,96.6496,96.9516,86573.0
2019-03-08 11:20:00,99.51,99.51,99.17,99.21,51006.0,96.9418,96.9418,96.6106,96.6496,51006.0
2019-03-08 11:25:00,99.19,99.59,99.17,99.53,127119.0,96.6301,97.0197,96.6106,96.9613,127119.0
2019-03-08 11:30:00,99.52,99.6,99.22,99.22,75553.0,96.9516,97.0295,96.6593,96.6593,75553.0
2019-03-08 11:35:00,99.22,99.4,98.96,99.02,52465.0,96.6593,96.8347,96.406,96.4645,52465.0
2019-03-08 11:40:00,99.02,99.21,98.95,99.08,27186.0,96.4645,96.6496,96.3963,96.5229,27186.0
2019-03-08 11:45:00,99.1,99.37,99.1,99.13,36590.0,96.5424,96.8054,96.5424,96.5716,36590.0
2019-03-08 11:50:00,99.13,99.13,98.91,98.92,38809.0,96.5716,96.5716,96.3573,96.367,38809.0
2019-03-08 11:55:00,98.92,99.0,98.82,98.84,47425.0,96.367,96.445,96.2696,96.2891,47425.0
2019-03-08 12:00:00,98.84,98.9,98.84,98.88,62940.0,96.2891,96.3476,96.2891,96.3281,62940.0
2019-03-08 12:05:00,98.88,98.91,98.69,98.85,30737.0,96.3281,96.3573,96.143,96.2988,30737.0
2019-03-08 12:10:00,98.85,99.09,98.8,99.04,31129.0,96.2988,96.5327,96.2501,96.4839,31129.0
2019-03-08 12:15:00,99.03,99.1,99.0,99.05,139745.0,96.4742,96.5424,96.445,96.4937,139745.0
2019-03-08 12:20:00,99.05,99.14,98.52,98.53,92505.0,96.4937,96.5814,95.9774,95.9871,92505.0
2019-03-08 12:25:00,98.52,98.92,98.51,98.71,41291.0,95.9774,96.367,95.9676,96.1625,41291.0
2019-03-08 12:30:00,98.73,98.82,98.67,98.78,74047.0,96.1819,96.2696,96.1235,96.2307,74047.0
2019-03-08 12:35:00,98.8,98.82,98.6,98.63,20154.0,96.2501,96.2696,96.0553,96.0845,20154.0
2019-03-08 12:40:00,98.63,98.81,98.59,98.59,41219.0,96.0845,96.2599,96.0456,96.0456,41219.0
2019-03-08 12:45:00,98.6,98.66,98.49,98.53,24920.0,96.0553,96.1137,95.9481,95.9871,24920.0
2019-03-08 12:50:00,98.53,98.53,98.31,98.49,42312.0,95.9871,95.9871,95.7728,95.9481,42312.0
2019-03-08 12:55:00,98.5,98.54,98.32,98.34,27156.0,95.9579,95.9968,95.7825,95.802,27156.0
2019-03-08 13:00:00,98.34,98.43,98.29,98.33,12875.0,95.802,95.8897,95.7533,95.7923,12875.0
2019-03-08 13:05:00,98.33,98.36,98.25,98.3,16170.0,95.7923,95.8215,95.7143,95.763,16170.0
2019-03-08 13:10:00,98.35,98.44,98.32,98.34,49907.0,95.8117,95.8994,95.7825,95.802,49907.0
2019-03-08 13:15:00,98.34,98.38,98.15,98.27,33819.0,95.802,95.841,95.6169,95.7338,33819.0
2019-03-08 13:20:00,98.25,98.34,98.16,98.34,22356.0,95.7143,95.802,95.6267,95.802,22356.0
2019-03-08 13:25:00,98.32,98.43,98.24,98.35,16005.0,95.7825,95.8897,95.7046,95.8117,16005.0
2019-03-08 13:30:00,98.36,98.41,98.21,98.33,22813.0,95.8215,95.8702,95.6754,95.7923,22813.0
2019-03-08 13:35:00,98.33,98.42,98.25,98.37,20460.0,95.7923,95.8799,95.7143,95.8312,20460.0
2019-03-08 13:40:00,98.37,98.41,98.28,98.36,21242.0,95.8312,95.8702,95.7436,95.8215,21242.0
2019-03-08 13:45:00,98.36,98.41,98.3,98.39,22390.0,95.8215,95.8702,95.763,95.8507,22390.0
2019-03-08 13:50:00,98.39,98.41,98.14,98.18,24705.0,95.8507,95.8702,95.6072,95.6461,24705.0
2019-03-08 13:55:00,98.17,98.17,97.94,97.96,24108.0,95.6364,95.6364,95.4123,95.4318,24108.0
2019-03-08 14:00:00,97.98,98.04,97.59,97.59,65185.0,95.4513,95.5097,95.0714,95.0714,65185.0
2019-03-08 14:05:00,97.58,97.82,97.49,97.82,76218.0,95.0616,95.2954,94.9739,95.2954,76218.0
2019-03-08 14:10:00,97.81,97.97,97.63,97.74,62721.0,95.2857,95.4416,95.1103,95.2175,62721.0
2019-03-08 14:15:00,97.73,97.73,97.56,97.65,21074.0,95.2078,95.2078,95.0421,95.1298,21074.0
2019-03-08 14:20:00,97.64,97.65,97.5,97.53,30651.0,95.1201,95.1298,94.9837,95.0129,30651.0
2019-03-08 14:25:00,97.55,97.6,97.49,97.58,28791.0,95.0324,95.0811,94.9739,95.0616,28791.0
2019-03-08 14:30:00,97.59,97.81,97.58,97.75,72232.0,95.0714,95.2857,95.0616,95.2272,72232.0
2019-03-08 14:35:00,97.76,97.76,97.6,97.63,33158.0,95.237,95.237,95.0811,95.1103,33158.0
2019-03-08 14:40:00,97.64,97.91,97.56,97.84,30964.0,95.1201,95.3831,95.0421,95.3149,30964.0
2019-03-08 14:45:00,97.85,97.92,97.71,97.8,44761.0,95.3247,95.3928,95.1883,95.2759,44761.0
2019-03-08 14:50:00,97.8,97.87,97.75,97.76,17592.0,95.2759,95.3441,95.2272,95.237,17592.0
2019-03-08 14:55:00,97.78,97.78,97.61,97.69,59650.0,95.2565,95.2565,95.0908,95.1688,59650.0
2019-03-08 15:00:00,97.69,97.91,97.68,97.87,59517.0,95.1688,95.3831,95.159,95.3441,59517.0
2019-03-08 15:05:00,97.87,98.16,97.86,98.02,65439.0,95.3441,95.6267,95.3344,95.4903,65439.0
2019-03-08 15:10:00,98.04,98.04,97.76,97.97,63990.0,95.5097,95.5097,95.237,95.4416,63990.0
2019-03-08 15:15:00,97.98,98.02,97.74,97.82,39955.0,95.4513,95.4903,95.2175,95.2954,39955.0
2019-03-08 15:20:00,97.84,97.88,97.7,97.7,35719.0,95.3149,95.3539,95.1785,95.1785,35719.0
2019-03-08 15:25:00,97.71,97.82,97.6,97.78,50621.0,95.1883,95.2954,95.0811,95.2565,50621.0
2019-03-08 15:30:00,97.79,97.87,97.61,97.65,52226.0,95.2662,95.3441,95.0908,95.1298,52226.0
2019-03-08 15:35:00,97.65,97.75,97.55,97.75,48842.0,95.1298,95.2272,95.0324,95.2272,48842.0
2019-03-08 15:40:00,97.74,97.82,97.64,97.82,63829.0,95.2175,95.2954,95.1201,95.2954,63829.0
2019-03-08 15:45:00,97.81,98.22,97.78,98.04,135557.0,95.2857,95.6851,95.2565,95.5097,135557.0
2019-03-08 15:50:00,98.06,98.31,98.06,98.29,169785.0,95.5292,95.7728,95.5292,95.7533,169785.0
2019-03-08 15:55:00,98.28,98.43,98.21,98.36,311106.0,95.7436,95.8897,95.6754,95.8215,311106.0
2019-03-11 09:30:00,98.6,98.85,98.11,98.22,75858.0,96.0553,96.2988,95.5779,95.6851,75858.0
2019-03-11 09:35:00,98.28,99.66,98.28,99.64,131697.0,95.7436,97.0879,95.7436,97.0685,131697.0
2019-03-11 09:40:00,99.64,99.96,98.96,98.96,123788.0,97.0685,97.3802,96.406,96.406,123788.0
2019-03-11 09:45:00,99.0,99.39,98.48,98.49,55520.0,96.445,96.8249,95.9384,95.9481,55520.0
2019-03-11 09:50:00,98.49,98.61,98.28,98.32,32679.0,95.9481,96.065,95.7436,95.7825,32679.0
2019-03-11 09:55:00,98.28,98.45,98.21,98.27,52672.0,95.7436,95.9092,95.6754,95.7338,52672.0
2019-03-11 10:00:00,98.39,98.7,98.34,98.41,36618.0,95.8507,96.1527,95.802,95.8702,36618.0
2019-03-11 10:05:00,98.39,98.42,98.0,98.03,59311.0,95.8507,95.8799,95.4708,95.5,59311.0
2019-03-11 10:10:00,98.04,98.82,98.0,98.79,91312.0,95.5097,96.2696,95.4708,96.2404,91312.0
2019-03-11 10:15:00,98.75,98.8,98.53,98.58,46294.0,96.2014,96.2501,95.9871,96.0358,46294.0
2019-03-11 10:20:00,98.61,98.62,98.26,98.27,18034.0,96.065,96.0748,95.7241,95.7338,18034.0
2019-03-11 10:25:00,98.32,98.48,98.22,98.43,43900.0,95.7825,95.9384,95.6851,95.8897,43900.0
2019-03-11 10:30:00,98.43,98.5,98.3,98.42,20633.0,95.8897,95.9579,95.763,95.8799,20633.0
2019-03-11 10:35:00,98.45,98.5,98.33,98.41,31569.0,95.9092,95.9579,95.7923,95.8702,31569.0
2019-03-11 10:40:00,98.43,98.61,98.39,98.59,56537.0,95.8897,96.065,95.8507,96.0456,56537.0
2019-03-11 10:45:00,98.62,98.62,98.37,98.52,65022.0,96.0748,96.0748,95.8312,95.9774,65022.0
2019-03-11 10:50:00,98.49,98.52,98.3,98.39,38692.0,95.9481,95.9774,95.763,95.8507,38692.0
2019-03-11 10:55:00,98.39,98.4,98.07,98.12,48539.0,95.8507,95.8605,95.539,95.5877,48539.0
2019-03-11 11:00:00,98.1,98.34,98.05,98.31,34841.0,95.5682,95.802,95.5195,95.7728,34841.0
2019-03-11 11:05:00,98.32,98.33,98.2,98.3,32671.0,95.7825,95.7923,95.6656,95.763,32671.0
2019-03-11 11:10:00,98.33,98.53,98.26,98.45,29949.0,95.7923,95.9871,95.7241,95.9092,29949.0
2019-03-11 11:15:00,98.42,98.44,98.21,98.24,25381.0,95.8799,95.8994,95.6754,95.7046,25381.0
2019-03-11 11:20:00,98.21,98.24,98.12,98.24,15540.0,95.6754,95.7046,95.5877,95.7046,15540.0
2019-03-11 11:25:00,98.26,98.36,98.17,98.35,21246.0,95.7241,95.8215,95.6364,95.8117,21246.0
2019-03-11 11:30:00,98.33,98.38,98.21,98.31,14762.0,95.7923,95.841,95.6754,95.7728,14762.0
2019-03-11 11:35:00,98.31,98.52,98.2,98.31,33806.0,95.7728,95.9774,95.6656,95.7728,33806.0
2019-03-11 11:40:00,98.31,98.35,98.22,98.29,7899.0,95.7728,95.8117,95.6851,95.7533,7899.0
2019-03-11 11:45:00,98.28,98.31,98.08,98.11,32981.0,95.7436,95.7728,95.5487,95.5779,32981.0
2019-03-11 11:50:00,98.11,98.17,97.94,98.1,32252.0,95.5779,95.6364,95.4123,95.5682,32252.0
2019-03-11 11:55:00,98.14,98.5,98.14,98.48,32429.0,95.6072,95.9579,95.6072,95.9384,32429.0
2019-03-11 12:00:00,98.48,98.81,98.42,98.8,46725.0,95.9384,96.2599,95.8799,96.2501,46725.0
2019-03-11 12:05:00,98.81,99.06,98.75,99.05,28480.0,96.2599,96.5034,96.2014,96.4937,28480.0
2019-03-11 12:10:00,99.06,99.25,99.0,99.23,33394.0,96.5034,96.6885,96.445,96.669,33394.0
2019-03-11 12:15:00,99.23,99.23,99.09,99.13,44810.0,96.669,96.669,96.5327,96.5716,44810.0
2019-03-11 12:20:00,99.15,99.32,99.13,99.17,30137.0,96.5911,96.7567,96.5716,96.6106,30137.0
2019-03-11 12:25:00,99.2,99.3,98.99,99.29,34567.0,96.6398,96.7372,96.4352,96.7275,34567.0
2019-03-11 12:30:00,99.3,99.36,99.12,99.23,37167.0,96.7372,96.7957,96.5619,96.669,37167.0
2019-03-11 12:35:00,99.25,99.54,99.17,99.42,25503.0,96.6885,96.971,96.6106,96.8541,25503.0
2019-03-11 12:40:00,99.42,99.67,99.41,99.65,47808.0,96.8541,97.0977,96.8444,97.0782,47808.0
2019-03-11 12:45:00,99.66,99.84,99.64,99.69,43068.0,97.0879,97.2633,97.0685,97.1172,43068.0
2019-03-11 12:50:00,99.7,99.78,99.46,99.46,48270.0,97.1269,97.2048,96.8931,96.8931,48270.0
2019-03-11 12:55:00,99.45,99.48,99.33,99.36,36203.0,96.8834,96.9126,96.7665,96.7957,36203.0
2019-03-11 13:00:00,99.37,99.47,99.22,99.26,34872.0,96.8054,96.9028,96.6593,96.6983,34872.0
2019-03-11 13:05:00,99.26,99.41,99.22,99.3,20869.0,96.6983,96.8444,96.6593,96.7372,20869.0
2019-03-11 13:10:00,99.34,99.37,99.25,99.3,12974.0,96.7762,96.8054,96.6885,96.7372,12974.0
2019-03-11 13:15:00,99.29,99.35,99.2,99.23,25664.0,96.7275,96.7859,96.6398,96.669,25664.0
2019-03-11 13:20:00,99.24,99.28,99.16,99.23,12924.0,96.6788,96.7177,96.6008,96.669,12924.0
2019-03-11 13:25:00,99.24,99.39,99.22,99.37,18210.0,96.6788,96.8249,96.6593,96.8054,18210.0
2019-03-11 13:30:00,99.38,99.47,99.35,99.47,12085.0,96.8152,96.9028,96.7859,96.9028,12085.0
2019-03-11 13:35:00,99.46,99.59,99.44,99.51,24578.0,96.8931,97.0197,96.8736,96.9418,24578.0
2019-03-11 13:40:00,99.49,99.59,99.47,99.55,11577.0,96.9223,97.0197,96.9028,96.9808,11577.0
2019-03-11 13:45:00,99.55,99.55,99.33,99.38,17102.0,96.9808,96.9808,96.7665,96.8152,17102.0
2019-03-11 13:50:00,99.39,99.41,99.21,99.25,25525.0,96.8249,96.8444,96.6496,96.6885,25525.0
2019-03-11 13:55:00,99.26,99.35,99.23,99.33,26394.0,96.6983,96.7859,96.669,96.7665,26394.0
2019-03-11 14:00:00,99.35,99.4,99.27,99.36,17311.0,96.7859,96.8347,96.708,96.7957,17311.0
2019-03-11 14:05:00,99.36,99.37,99.11,99.16,20756.0,96.7957,96.8054,96.5521,96.6008,20756.0
2019-03-11 14:10:00,99.15,99.15,98.98,98.99,28799.0,96.5911,96.5911,96.4255,96.4352,28799.0
2019-03-11 14:15:00,98.98,98.98,98.82,98.94,51176.0,96.4255,96.4255,96.2696,96.3865,51176.0
2019-03-11 14:20:00,98.94,99.08,98.9,98.99,42496.0,96.3865,96.5229,96.3476,96.4352,42496.0
2019-03-11 14:25:00,98.98,99.08,98.94,99.04,41520.0,96.4255,96.5229,96.3865,96.4839,41520.0
2019-03-11 14:30:00,99.04,99.14,98.99,99.01,98599.0,96.4839,96.5814,96.4352,96.4547,98599.0
2019-03-11 14:35:00,99.01,99.09,98.92,99.05,90595.0,96.4547,96.5327,96.367,96.4937,90595.0
2019-03-11 14:40:00,99.03,99.05,98.97,98.98,47935.0,96.4742,96.4937,96.4157,96.4255,47935.0
2019-03-11 14:45:00,98.99,99.04,98.91,98.97,34158.0,96.4352,96.4839,96.3573,96.4157,34158.0
2019-03-11 14:50:00,98.98,99.08,98.87,98.97,29230.0,96.4255,96.5229,96.3183,96.4157,29230.0
2019-03-11 14:55:00,98.96,99.0,98.78,98.79,25287.0,96.406,96.445,96.2307,96.2404,25287.0
2019-03-11 15:00:00,98.8,98.82,98.72,98.78,23019.0,96.2501,96.2696,96.1722,96.2307,23019.0
2019-03-11 15:05:00,98.79,98.87,98.75,98.79,19243.0,96.2404,96.3183,96.2014,96.2404,19243.0
2019-03-11 15:10:00,98.79,98.92,98.78,98.92,24435.0,96.2404,96.367,96.2307,96.367,24435.0
2019-03-11 15:15:00,98.91,99.03,98.86,99.01,88925.0,96.3573,96.4742,96.3086,96.4547,88925.0
2019-03-11 15:20:00,99.02,99.2,98.98,99.09,108555.0,96.4645,96.6398,96.4255,96.5327,108555.0
2019-03-11 15:25:00,99.09,99.26,99.04,99.06,57995.0,96.5327,96.6983,96.4839,96.5034,57995.0
2019-03-11 15:30:00,99.04,99.23,98.99,99.18,54208.0,96.4839,96.669,96.4352,96.6203,54208.0
2019-03-11 15:35:00,99.19,99.21,99.13,99.16,38580.0,96.6301,96.6496,96.5716,96.6008,38580.0
2019-03-11 15:40:00,99.15,99.16,99.03,99.07,60343.0,96.5911,96.6008,96.4742,96.5132,60343.0
2019-03-11 15:45:00,99.08,99.15,99.01,99.15,63095.0,96.5229,96.5911,96.4547,96.5911,63095.0
2019-03-11 15:50:00,99.14,99.15,99.04,99.06,94173.0,96.5814,96.5911,96.4839,96.5034,94173.0
2019-03-11 15:55:00,99.07,99.16,98.99,99.03,203340.0,96.5132,96.6008,96.4352,96.4742,203340.0
2019-03-12 09:30:00,99.4,99.5,99.14,99.25,73150.0,96.8347,96.9321,96.5814,96.6885,73150.0
2019-03-12 09:35:00,99.26,99.5,99.03,99.03,31944.0,96.6983,96.9321,96.4742,96.4742,31944.0
2019-03-12 09:40:00,98.94,98.94,98.38,98.38,27196.0,96.3865,96.3865,95.841,95.841,27196.0
2019-03-12 09:45:00,98.46,98.64,98.35,98.45,44309.0,95.9189,96.0943,95.8117,95.9092,44309.0
2019-03-12 09:50:00,98.44,98.93,98.44,98.79,79990.0,95.8994,96.3768,95.8994,96.2404,79990.0
2019-03-12 09:55:00,98.78,98.84,98.38,98.45,55741.0,96.2307,96.2891,95.841,95.9092,55741.0
2019-03-12 10:00:00,98.43,98.79,98.19,98.37,36782.0,95.8897,96.2404,95.6559,95.8312,36782.0
2019-03-12 10:05:00,98.36,98.63,98.33,98.55,11299.0,95.8215,96.0845,95.7923,96.0066,11299.0
2019-03-12 10:10:00,98.54,98.6,98.41,98.45,28508.0,95.9968,96.0553,95.8702,95.9092,28508.0
2019-03-12 10:15:00,98.45,98.46,98.15,98.25,85332.0,95.9092,95.9189,95.6169,95.7143,85332.0
2019-03-12 10:20:00,98.25,98.41,98.21,98.39,11406.0,95.7143,95.8702,95.6754,95.8507,11406.0
2019-03-12 10:25:00,98.39,98.47,98.34,98.39,17449.0,95.8507,95.9287,95.802,95.8507,17449.0
2019-03-12 10:30:00,98.41,98.5,98.32,98.32,40864.0,95.8702,95.9579,95.7825,95.7825,40864.0
2019-03-12 10:35:00,98.31,98.7,98.31,98.66,55840.0,95.7728,96.1527,95.7728,96.1137,55840.0
2019-03-12 10:40:00,98.67,98.74,98.54,98.68,39881.0,96.1235,96.1917,95.9968,96.1332,39881.0
2019-03-12 10:45:00,98.7,98.72,98.52,98.6,36022.0,96.1527,96.1722,95.9774,96.0553,36022.0
2019-03-12 10:50:00,98.67,98.93,98.66,98.91,27869.0,96.1235,96.3768,96.1137,96.3573,27869.0
2019-03-12 10:55:00,98.87,98.87,98.74,98.79,42024.0,96.3183,96.3183,96.1917,96.2404,42024.0
2019-03-12 11:00:00,98.81,98.81,98.55,98.58,22325.0,96.2599,96.2599,96.0066,96.0358,22325.0
2019-03-12 11:05:00,98.59,98.76,98.49,98.73,38889.0,96.0456,96.2112,95.9481,96.1819,38889.0
2019-03-12 11:10:00,98.75,98.76,98.53,98.61,35170.0,96.2014,96.2112,95.9871,96.065,35170.0
2019-03-12 11:15:00,98.62,98.64,98.49,98.6,18706.0,96.0748,96.0943,95.9481,96.0553,18706.0
2019-03-12 11:20:00,98.59,98.73,98.56,98.65,68682.0,96.0456,96.1819,96.0163,96.104,68682.0
2019-03-12 11:25:00,98.65,98.66,98.47,98.48,36958.0,96.104,96.1137,95.9287,95.9384,36958.0
2019-03-12 11:30:00,98.49,98.52,98.34,98.43,16464.0,95.9481,95.9774,95.802,95.8897,16464.0
2019-03-12 11:35:00,98.39,98.5,98.38,98.48,66941.0,95.8507,95.9579,95.841,95.9384,66941.0
2019-03-12 11:40:00,98.48,98.58,98.4,98.43,59180.0,95.9384,96.0358,95.8605,95.8897,59180.0
2019-03-12 11:45:00,98.45,98.71,98.45,98.61,42283.0,95.9092,96.1625,95.9092,96.065,42283.0
2019-03-12 11:50:00,98.61,98.75,98.56,98.69,24912.0,96.065,96.2014,96.0163,96.143,24912.0
2019-03-12 11:55:00,98.68,98.72,98.6,98.63,14365.0,96.1332,96.1722,96.0553,96.0845,14365.0
2019-03-12 12:00:00,98.66,98.66,98.49,98.5,11852.0,96.1137,96.1137,95.9481,95.9579,11852.0
2019-03-12 12:05:00,98.5,98.51,98.29,98.32,20117.0,95.9579,95.9676,95.7533,95.7825,20117.0
2019-03-12 12:10:00,98.32,98.42,98.32,98.41,11133.0,95.7825,95.8799,95.7825,95.8702,11133.0
2019-03-12 12:15:00,98.4,98.65,98.4,98.57,15680.0,95.8605,96.104,95.8605,96.0261,15680.0
2019-03-12 12:20:00,98.58,98.63,98.48,98.61,17026.0,96.0358,96.0845,95.9384,96.065,17026.0
2019-03-12 12:25:00,98.63,98.69,98.58,98.58,29831.0,96.0845,96.143,96.0358,96.0358,29831.0
2019-03-12 12:30:00,98.58,98.63,98.52,98.58,10756.0,96.0358,96.0845,95.9774,96.0358,10756.0
2019-03-12 12:35:00,98.57,98.62,98.49,98.51,20690.0,96.0261,96.0748,95.9481,95.9676,20690.0
2019-03-12 12:40:00,98.51,98.6,98.48,98.52,10044.0,95.9676,96.0553,95.9384,95.9774,10044.0
2019-03-12 12:45:00,98.57,98.74,98.57,98.7,9489.0,96.0261,96.1917,96.0261,96.1527,9489.0
2019-03-12 12:50:00,98.68,98.69,98.62,98.65,6412.0,96.1332,96.143,96.0748,96.104,6412.0
2019-03-12 12:55:00,98.67,98.85,98.64,98.85,14362.0,96.1235,96.2988,96.0943,96.2988,14362.0
2019-03-12 13:00:00,98.86,98.86,98.74,98.79,15127.0,96.3086,96.3086,96.1917,96.2404,15127.0
2019-03-12 13:05:00,98.79,98.8,98.7,98.75,7580.0,96.2404,96.2501,96.1527,96.2014,7580.0
2019-03-12 13:10:00,98.75,98.77,98.65,98.73,30508.0,96.2014,96.2209,96.104,96.1819,30508.0
2019-03-12 13:15:00,98.75,98.75,98.64,98.64,6732.0,96.2014,96.2014,96.0943,96.0943,6732.0
2019-03-12 13:20:00,98.66,98.73,98.64,98.67,11108.0,96.1137,96.1819,96.0943,96.1235,11108.0
2019-03-12 13:25:00,98.7,98.78,98.69,98.73,22857.0,96.1527,96.2307,96.143,96.1819,22857.0
2019-03-12 13:30:00,98.73,98.77,98.64,98.74,15526.0,96.1819,96.2209,96.0943,96.1917,15526.0
2019-03-12 13:35:00,98.74,98.81,98.7,98.81,13113.0,96.1917,96.2599,96.1527,96.2599,13113.0
2019-03-12 13:40:00,98.81,98.88,98.8,98.85,22172.0,96.2599,96.3281,96.2501,96.2988,22172.0
2019-03-12 13:45:00,98.87,98.88,98.8,98.85,11347.0,96.3183,96.3281,96.2501,96.2988,11347.0
2019-03-12 13:50:00,98.85,98.88,98.79,98.84,11132.0,96.2988,96.3281,96.2404,96.2891,11132.0
2019-03-12 13:55:00,98.83,98.83,98.76,98.81,5428.0,96.2794,96.2794,96.2112,96.2599,5428.0
2019-03-12 14:00:00,98.8,98.89,98.78,98.85,12371.0,96.2501,96.3378,96.2307,96.2988,12371.0
2019-03-12 14:05:00,98.83,98.83,98.75,98.8,8740.0,96.2794,96.2794,96.2014,96.2501,8740.0
2019-03-12 14:10:00,98.79,98.84,98.73,98.77,18229.0,96.2404,96.2891,96.1819,96.2209,18229.0
2019-03-12 14:15:00,98.79,98.8,98.73,98.75,9383.0,96.2404,96.2501,96.1819,96.2014,9383.0
2019-03-12 14:20:00,98.75,98.78,98.72,98.74,11529.0,96.2014,96.2307,96.1722,96.1917,11529.0
2019-03-12 14:25:00,98.75,98.77,98.69,98.71,22824.0,96.2014,96.2209,96.143,96.1625,22824.0
2019-03-12 14:30:00,98.72,98.8,98.72,98.79,26654.0,96.1722,96.2501,96.1722,96.2404,26654.0
2019-03-12 14:35:00,98.8,98.96,98.79,98.86,59778.0,96.2501,96.406,96.2404,96.3086,59778.0
2019-03-12 14:40:00,98.84,98.88,98.69,98.85,158753.0,96.2891,96.3281,96.143,96.2988,158753.0
2019-03-12 14:45:00,98.85,98.89,98.73,98.86,52297.0,96.2988,96.3378,96.1819,96.3086,52297.0
2019-03-12 14:50:00,98.87,98.9,98.8,98.9,29210.0,96.3183,96.3476,96.2501,96.3476,29210.0
2019-03-12 14:55:00,98.9,99.28,98.87,99.27,64491.0,96.3476,96.7177,96.3183,96.708,64491.0
2019-03-12 15:00:00,99.28,99.28,98.97,99.01,47995.0,96.7177,96.7177,96.4157,96.4547,47995.0
2019-03-12 15:05:00,99.04,99.1,99.0,99.09,23993.0,96.4839,96.5424,96.445,96.5327,23993.0
2019-03-12 15:10:00,99.09,99.09,98.9,98.97,31097.0,96.5327,96.5327,96.3476,96.4157,31097.0
2019-03-12 15:15:00,98.96,98.98,98.83,98.87,32682.0,96.406,96.4255,96.2794,96.3183,32682.0
2019-03-12 15:20:00,98.87,98.95,98.75,98.93,30570.0,96.3183,96.3963,96.2014,96.3768,30570.0
2019-03-12 15:25:00,98.95,98.95,98.85,98.89,26537.0,96.3963,96.3963,96.2988,96.3378,26537.0
2019-03-12 15:30:00,98.88,98.88,98.73,98.83,28204.0,96.3281,96.3281,96.1819,96.2794,28204.0
2019-03-12 15:35:00,98.82,98.82,98.69,98.81,25411.0,96.2696,96.2696,96.143,96.2599,25411.0
2019-03-12 15:40:00,98.81,98.84,98.75,98.84,34128.0,96.2599,96.2891,96.2014,96.2891,34128.0
2019-03-12 15:45:00,98.83,98.88,98.67,98.68,41408.0,96.2794,96.3281,96.1235,96.1332,41408.0
2019-03-12 15:50:00,98.67,98.76,98.65,98.68,35625.0,96.1235,96.2112,96.104,96.1332,35625.0
2019-03-12 15:55:00,98.66,98.66,98.42,98.6,156596.0,96.1137,96.1137,95.8799,96.0553,156596.0
2019-03-13 09:30:00,98.69,98.82,98.3,98.55,58066.0,96.143,96.2696,95.763,96.0066,58066.0
2019-03-13 09:35:00,98.63,98.63,98.24,98.24,16156.0,96.0845,96.0845,95.7046,95.7046,16156.0
2019-03-13 09:40:00,98.31,98.33,97.77,98.17,30043.0,95.7728,95.7923,95.2467,95.6364,30043.0
2019-03-13 09:45:00,98.2,98.24,97.9,98.19,58849.0,95.6656,95.7046,95.3734,95.6559,58849.0
2019-03-13 09:50:00,98.19,98.6,98.07,98.6,77461.0,95.6559,96.0553,95.539,96.0553,77461.0
2019-03-13 09:55:00,98.51,99.17,98.47,98.94,156366.0,95.9676,96.6106,95.9287,96.3865,156366.0
2019-03-13 10:00:00,98.91,98.99,98.69,98.9,27068.0,96.3573,96.4352,96.143,96.3476,27068.0
2019-03-13 10:05:00,98.93,99.27,98.75,99.05,43094.0,96.3768,96.708,96.2014,96.4937,43094.0
2019-03-13 10:10:00,99.07,99.36,99.03,99.11,68011.0,96.5132,96.7957,96.4742,96.5521,68011.0
2019-03-13 10:15:00,99.14,99.33,98.93,99.07,22916.0,96.5814,96.7665,96.3768,96.5132,22916.0
2019-03-13 10:20:00,99.11,99.34,99.02,99.04,26302.0,96.5521,96.7762,96.4645,96.4839,26302.0
2019-03-13 10:25:00,99.07,99.3,99.06,99.24,32116.0,96.5132,96.7372,96.5034,96.6788,32116.0
2019-03-13 10:30:00,99.25,99.37,99.15,99.29,37829.0,96.6885,96.8054,96.5911,96.7275,37829.0
2019-03-13 10:35:00,99.32,99.65,99.32,99.53,95802.0,96.7567,97.0782,96.7567,96.9613,95802.0
2019-03-13 10:40:00,99.5,99.53,99.16,99.19,48792.0,96.9321,96.9613,96.6008,96.6301,48792.0
2019-03-13 10:45:00,99.22,99.57,99.2,99.55,34999.0,96.6593,97.0003,96.6398,96.9808,34999.0
2019-03-13 10:50:00,99.58,99.62,99.43,99.62,31745.0,97.01,97.049,96.8639,97.049,31745.0
2019-03-13 10:55:00,99.61,99.72,99.46,99.55,53957.0,97.0392,97.1464,96.8931,96.9808,53957.0
2019-03-13 11:00:00,99.58,99.86,99.55,99.74,76894.0,97.01,97.2828,96.9808,97.1659,76894.0
2019-03-13 11:05:00,99.77,99.77,99.47,99.53,69342.0,97.1951,97.1951,96.9028,96.9613,69342.0
2019-03-13 11:10:00,99.48,99.62,99.45,99.56,31924.0,96.9126,97.049,96.8834,96.9905,31924.0
2019-03-13 11:15:00,99.57,99.83,99.56,99.71,42121.0,97.0003,97.2536,96.9905,97.1366,42121.0
2019-03-13 11:20:00,99.77,99.93,99.7,99.88,102667.0,97.1951,97.351,97.1269,97.3023,102667.0
2019-03-13 11:25:00,99.86,100.45,99.82,100.43,128466.0,97.2828,97.8576,97.2438,97.8381,128466.0
2019-03-13 11:30:00,100.43,100.45,100.07,100.12,60585.0,97.8381,97.8576,97.4874,97.5361,60585.0
2019-03-13 11:35:00,100.11,100.19,99.95,100.03,53321.0,97.5263,97.6043,97.3705,97.4484,53321.0
2019-03-13 11:40:00,100.06,100.17,99.99,100.09,44154.0,97.4776,97.5848,97.4094,97.5068,44154.0
2019-03-13 11:45:00,100.07,100.14,99.97,100.08,28859.0,97.4874,97.5556,97.3899,97.4971,28859.0
2019-03-13 11:50:00,100.09,100.09,99.6,99.61,56049.0,97.5068,97.5068,97.0295,97.0392,56049.0
2019-03-13 11:55:00,99.61,99.87,99.55,99.58,50886.0,97.0392,97.2925,96.9808,97.01,50886.0
2019-03-13 12:00:00,99.58,99.8,99.56,99.76,35272.0,97.01,97.2243,96.9905,97.1854,35272.0
2019-03-13 12:05:00,99.78,99.98,99.77,99.97,64820.0,97.2048,97.3997,97.1951,97.3899,64820.0
2019-03-13 12:10:00,99.98,100.05,99.84,99.92,117566.0,97.3997,97.4679,97.2633,97.3412,117566.0
2019-03-13 12:15:00,99.9,100.14,99.71,100.06,372486.0,97.3217,97.5556,97.1366,97.4776,372486.0
2019-03-13 12:20:00,100.08,100.08,99.95,100.0,313919.0,97.4971,97.4971,97.3705,97.4192,313919.0
2019-03-13 12:25:00,99.99,100.75,99.98,100.72,226884.0,97.4094,98.1498,97.3997,98.1206,226884.0
2019-03-13 12:30:00,100.71,100.74,100.26,100.26,96103.0,98.1108,98.1401,97.6725,97.6725,96103.0
2019-03-13 12:35:00,100.26,100.6,100.26,100.54,51295.0,97.6725,98.0037,97.6725,97.9452,51295.0
2019-03-13 12:40:00,100.55,100.69,100.55,100.62,38919.0,97.955,98.0914,97.955,98.0232,38919.0
2019-03-13 12:45:00,100.61,100.78,100.42,100.76,97838.0,98.0134,98.179,97.8283,98.1596,97838.0
2019-03-13 12:50:00,100.78,101.08,100.7,100.85,97060.0,98.179,98.4713,98.1011,98.2472,97060.0
2019-03-13 12:55:00,100.84,100.85,100.52,100.68,50267.0,98.2375,98.2472,97.9257,98.0816,50267.0
2019-03-13 13:00:00,100.69,100.92,100.57,100.72,121241.0,98.0914,98.3154,97.9745,98.1206,121241.0
2019-03-13 13:05:00,100.72,100.88,100.61,100.78,31797.0,98.1206,98.2765,98.0134,98.179,31797.0
2019-03-13 13:10:00,100.78,100.83,100.61,100.75,57373.0,98.179,98.2277,98.0134,98.1498,57373.0
2019-03-13 13:15:00,100.74,100.87,100.73,100.73,21498.0,98.1401,98.2667,98.1303,98.1303,21498.0
2019-03-13 13:20:00,100.73,100.79,100.59,100.7,25833.0,98.1303,98.1888,97.9939,98.1011,25833.0
2019-03-13 13:25:00,100.71,100.74,100.6,100.67,17448.0,98.1108,98.1401,98.0037,98.0719,17448.0
2019-03-13 13:30:00,100.66,100.82,100.65,100.79,21602.0,98.0621,98.218,98.0524,98.1888,21602.0
2019-03-13 13:35:00,100.82,100.88,100.63,100.65,89621.0,98.218,98.2765,98.0329,98.0524,89621.0
2019-03-13 13:40:00,100.65,100.73,100.51,100.63,42700.0,98.0524,98.1303,97.916,98.0329,42700.0
2019-03-13 13:45:00,100.64,100.78,100.64,100.78,16538.0,98.0426,98.179,98.0426,98.179,16538.0
2019-03-13 13:50:00,100.78,100.83,100.73,100.83,19543.0,98.179,98.2277,98.1303,98.2277,19543.0
2019-03-13 13:55:00,100.81,100.93,100.72,100.77,40250.0,98.2083,98.3252,98.1206,98.1693,40250.0
2019-03-13 14:00:00,100.78,100.92,100.76,100.89,13743.0,98.179,98.3154,98.1596,98.2862,13743.0
2019-03-13 14:05:00,100.88,100.94,100.66,100.67,72276.0,98.2765,98.3349,98.0621,98.0719,72276.0
2019-03-13 14:10:00,100.7,100.72,100.6,100.72,23326.0,98.1011,98.1206,98.0037,98.1206,23326.0
2019-03-13 14:15:00,100.74,100.78,100.65,100.73,19281.0,98.1401,98.179,98.0524,98.1303,19281.0
2019-03-13 14:20:00,100.71,100.82,100.67,100.7,28994.0,98.1108,98.218,98.0719,98.1011,28994.0
2019-03-13 14:25:00,100.74,100.75,100.63,100.64,9072.0,98.1401,98.1498,98.0329,98.0426,9072.0
2019-03-13 14:30:00,100.63,100.63,100.28,100.28,54541.0,98.0329,98.0329,97.6919,97.6919,54541.0
2019-03-13 14:35:00,100.26,100.38,100.21,100.32,22391.0,97.6725,97.7894,97.6237,97.7309,22391.0
2019-03-13 14:40:00,100.33,100.39,100.15,100.25,20159.0,97.7406,97.7991,97.5653,97.6627,20159.0
2019-03-13 14:45:00,100.23,100.23,99.79,100.05,76832.0,97.6432,97.6432,97.2146,97.4679,76832.0
2019-03-13 14:50:00,100.02,100.1,99.88,100.03,40476.0,97.4386,97.5166,97.3023,97.4484,40476.0
2019-03-13 14:55:00,100.04,100.3,100.0,100.12,46117.0,97.4581,97.7114,97.4192,97.5361,46117.0
2019-03-13 15:00:00,100.1,100.13,99.98,100.12,25308.0,97.5166,97.5458,97.3997,97.5361,25308.0
2019-03-13 15:05:00,100.12,100.26,100.11,100.22,35548.0,97.5361,97.6725,97.5263,97.6335,35548.0
2019-03-13 15:10:00,100.2,100.28,100.11,100.13,34479.0,97.614,97.6919,97.5263,97.5458,34479.0
2019-03-13 15:15:00,100.14,100.18,100.07,100.07,29068.0,97.5556,97.5945,97.4874,97.4874,29068.0
2019-03-13 15:20:00,100.08,100.26,100.05,100.16,47139.0,97.4971,97.6725,97.4679,97.575,47139.0
2019-03-13 15:25:00,100.16,100.28,100.1,100.15,48927.0,97.575,97.6919,97.5166,97.5653,48927.0
2019-03-13 15:30:00,100.15,100.29,100.09,100.25,66900.0,97.5653,97.7017,97.5068,97.6627,66900.0
2019-03-13 15:35:00,100.23,100.26,100.19,100.2,43507.0,97.6432,97.6725,97.6043,97.614,43507.0
2019-03-13 15:40:00,100.2,100.22,99.96,100.2,113897.0,97.614,97.6335,97.3802,97.614,113897.0
2019-03-13 15:45:00,100.2,100.27,99.94,99.94,90518.0,97.614,97.6822,97.3607,97.3607,90518.0
2019-03-13 15:50:00,99.96,100.1,99.95,100.02,80208.0,97.3802,97.5166,97.3705,97.4386,80208.0
2019-03-13 15:55:00,100.04,100.36,100.0,100.13,233005.0,97.4581,97.7699,97.4192,97.5458,233005.0
2019-03-14 09:30:00,100.14,100.34,99.43,100.05,63501.0,97.5556,97.7504,96.8639,97.4679,63501.0
2019-03-14 09:35:00,100.0,100.11,99.07,99.33,40335.0,97.4192,97.5263,96.5132,96.7665,40335.0
2019-03-14 09:40:00,99.28,99.34,99.03,99.06,32525.0,96.7177,96.7762,96.4742,96.5034,32525.0
2019-03-14 09:45:00,99.08,99.09,98.37,98.72,103011.0,96.5229,96.5327,95.8312,96.1722,103011.0
2019-03-14 09:50:00,98.72,99.05,98.68,98.94,89371.0,96.1722,96.4937,96.1332,96.3865,89371.0
2019-03-14 09:55:00,98.92,99.22,98.89,99.0,93938.0,96.367,96.6593,96.3378,96.445,93938.0
2019-03-14 10:00:00,98.96,99.13,98.72,98.8,34417.0,96.406,96.5716,96.1722,96.2501,34417.0
2019-03-14 10:05:00,98.79,98.86,98.39,98.41,47500.0,96.2404,96.3086,95.8507,95.8702,47500.0
2019-03-14 10:10:00,98.43,98.64,98.4,98.41,21197.0,95.8897,96.0943,95.8605,95.8702,21197.0
2019-03-14 10:15:00,98.41,98.49,98.12,98.21,148976.0,95.8702,95.9481,95.5877,95.6754,148976.0
2019-03-14 10:20:00,98.22,98.39,98.19,98.2,146242.0,95.6851,95.8507,95.6559,95.6656,146242.0
2019-03-14 10:25:00,98.21,98.28,98.15,98.15,30906.0,95.6754,95.7436,95.6169,95.6169,30906.0
2019-03-14 10:30:00,98.15,98.2,97.85,97.92,62724.0,95.6169,95.6656,95.3247,95.3928,62724.0
2019-03-14 10:35:00,97.92,98.0,97.68,97.82,66979.0,95.3928,95.4708,95.159,95.2954,66979.0
2019-03-14 10:40:00,97.83,97.83,97.62,97.68,34846.0,95.3052,95.3052,95.1006,95.159,34846.0
2019-03-14 10:45:00,97.65,97.81,97.54,97.81,50718.0,95.1298,95.2857,95.0227,95.2857,50718.0
2019-03-14 10:50:00,97.81,98.0,97.72,97.97,56886.0,95.2857,95.4708,95.198,95.4416,56886.0
2019-03-14 10:55:00,98.0,98.12,97.89,98.12,45711.0,95.4708,95.5877,95.3636,95.5877,45711.0
2019-03-14 11:00:00,98.13,98.23,97.93,97.93,63174.0,95.5974,95.6948,95.4026,95.4026,63174.0
2019-03-14 11:05:00,97.93,97.97,97.77,97.77,26441.0,95.4026,95.4416,95.2467,95.2467,26441.0
2019-03-14 11:10:00,97.73,98.38,97.73,98.38,114185.0,95.2078,95.841,95.2078,95.841,114185.0
2019-03-14 11:15:00,98.38,98.52,98.3,98.47,49482.0,95.841,95.9774,95.763,95.9287,49482.0
2019-03-14 11:20:00,98.43,98.46,98.32,98.32,13796.0,95.8897,95.9189,95.7825,95.7825,13796.0
2019-03-14 11:25:00,98.3,98.32,98.07,98.12,27150.0,95.763,95.7825,95.539,95.5877,27150.0
2019-03-14 11:30:00,98.17,98.38,98.17,98.37,19689.0,95.6364,95.841,95.6364,95.8312,19689.0
2019-03-14 11:35:00,98.39,98.42,98.21,98.38,17951.0,95.8507,95.8799,95.6754,95.841,17951.0
2019-03-14 11:40:00,98.36,98.4,98.23,98.38,18676.0,95.8215,95.8605,95.6948,95.841,18676.0
2019-03-14 11:45:00,98.39,98.39,98.27,98.34,30423.0,95.8507,95.8507,95.7338,95.802,30423.0
2019-03-14 11:50:00,98.32,98.51,98.19,98.45,38756.0,95.7825,95.9676,95.6559,95.9092,38756.0
2019-03-14 11:55:00,98.49,98.62,98.42,98.56,26462.0,95.9481,96.0748,95.8799,96.0163,26462.0
2019-03-14 12:00:00,98.58,98.8,98.51,98.69,61244.0,96.0358,96.2501,95.9676,96.143,61244.0
2019-03-14 12:05:00,98.68,98.73,98.67,98.69,33338.0,96.1332,96.1819,96.1235,96.143,33338.0
2019-03-14 12:10:00,98.69,98.69,98.55,98.59,38244.0,96.143,96.143,96.0066,96.0456,38244.0
2019-03-14 12:15:00,98.63,98.76,98.6,98.6,21472.0,96.0845,96.2112,96.0553,96.0553,21472.0
2019-03-14 12:20:00,98.59,98.65,98.31,98.33,56651.0,96.0456,96.104,95.7728,95.7923,56651.0
2019-03-14 12:25:00,98.33,98.68,98.33,98.59,46040.0,95.7923,96.1332,95.7923,96.0456,46040.0
2019-03-14 12:30:00,98.6,98.84,98.58,98.77,215111.0,96.0553,96.2891,96.0358,96.2209,215111.0
2019-03-14 12:35:00,98.76,98.9,98.61,98.73,96024.0,96.2112,96.3476,96.065,96.1819,96024.0
2019-03-14 12:40:00,98.73,98.87,98.7,98.77,58157.0,96.1819,96.3183,96.1527,96.2209,58157.0
2019-03-14 12:45:00,98.73,99.01,98.73,98.9,87621.0,96.1819,96.4547,96.1819,96.3476,87621.0
2019-03-14 12:50:00,98.94,98.96,98.54,98.55,39506.0,96.3865,96.406,95.9968,96.0066,39506.0
2019-03-14 12:55:00,98.52,98.73,98.42,98.71,91894.0,95.9774,96.1819,95.8799,96.1625,91894.0
2019-03-14 13:00:00,98.72,98.72,98.55,98.64,68723.0,96.1722,96.1722,96.0066,96.0943,68723.0
2019-03-14 13:05:00,98.64,98.74,98.49,98.65,68649.0,96.0943,96.1917,95.9481,96.104,68649.0
2019-03-14 13:10:00,98.67,99.08,98.6,98.98,137898.0,96.1235,96.5229,96.0553,96.4255,137898.0
2019-03-14 13:15:00,98.98,99.4,98.95,99.22,216705.0,96.4255,96.8347,96.3963,96.6593,216705.0
2019-03-14 13:20:00,99.21,99.6,99.21,99.6,103798.0,96.6496,97.0295,96.6496,97.0295,103798.0
2019-03-14 13:25:00,99.6,99.68,99.26,99.26,89252.0,97.0295,97.1074,96.6983,96.6983,89252.0
2019-03-14 13:30:00,99.26,99.45,99.1,99.3,37829.0,96.6983,96.8834,96.5424,96.7372,37829.0
2019-03-14 13:35:00,99.31,99.48,99.26,99.35,16543.0,96.747,96.9126,96.6983,96.7859,16543.0
2019-03-14 13:40:00,99.34,99.45,99.26,99.28,46391.0,96.7762,96.8834,96.6983,96.7177,46391.0
2019-03-14 13:45:00,99.3,99.37,99.17,99.26,25995.0,96.7372,96.8054,96.6106,96.6983,25995.0
2019-03-14 13:50:00,99.22,99.32,99.07,99.21,30073.0,96.6593,96.7567,96.5132,96.6496,30073.0
2019-03-14 13:55:00,99.21,99.37,99.21,99.28,25323.0,96.6496,96.8054,96.6496,96.7177,25323.0
2019-03-14 14:00:00,99.28,99.31,99.0,99.01,52408.0,96.7177,96.747,96.445,96.4547,52408.0
2019-03-14 14:05:00,99.05,99.16,99.01,99.06,42387.0,96.4937,96.6008,96.4547,96.5034,42387.0
2019-03-14 14:10:00,99.06,99.08,98.89,98.95,38022.0,96.5034,96.5229,96.3378,96.3963,38022.0
2019-03-14 14:15:00,98.92,98.98,98.71,98.9,28320.0,96.367,96.4255,96.1625,96.3476,28320.0
2019-03-14 14:20:00,98.9,98.94,98.8,98.88,33708.0,96.3476,96.3865,96.2501,96.3281,33708.0
2019-03-14 14:25:00,98.89,98.9,98.66,98.71,39705.0,96.3378,96.3476,96.1137,96.1625,39705.0
2019-03-14 14:30:00,98.72,98.82,98.72,98.77,29104.0,96.1722,96.2696,96.1722,96.2209,29104.0
2019-03-14 14:35:00,98.73,98.82,98.62,98.79,32272.0,96.1819,96.2696,96.0748,96.2404,32272.0
2019-03-14 14:40:00,98.8,98.95,98.74,98.86,33780.0,96.2501,96.3963,96.1917,96.3086,33780.0
2019-03-14 14:45:00,98.86,98.89,98.79,98.83,27863.0,96.3086,96.3378,96.2404,96.2794,27863.0
2019-03-14 14:50:00,98.83,98.92,98.69,98.75,40330.0,96.2794,96.367,96.143,96.2014,40330.0
2019-03-14 14:55:00,98.73,98.9,98.59,98.72,53126.0,96.1819,96.3476,96.0456,96.1722,53126.0
2019-03-14 15:00:00,98.72,98.81,98.72,98.79,33123.0,96.1722,96.2599,96.1722,96.2404,33123.0
2019-03-14 15:05:00,98.79,98.81,98.71,98.75,22611.0,96.2404,96.2599,96.1625,96.2014,22611.0
2019-03-14 15:10:00,98.75,98.85,98.68,98.79,31551.0,96.2014,96.2988,96.1332,96.2404,31551.0
2019-03-14 15:15:00,98.8,98.89,98.78,98.88,27808.0,96.2501,96.3378,96.2307,96.3281,27808.0
2019-03-14 15:20:00,98.88,98.89,98.78,98.87,31028.0,96.3281,96.3378,96.2307,96.3183,31028.0
2019-03-14 15:25:00,98.86,98.99,98.86,98.95,26514.0,96.3086,96.4352,96.3086,96.3963,26514.0
2019-03-14 15:30:00,98.95,99.05,98.89,98.99,33533.0,96.3963,96.4937,96.3378,96.4352,33533.0
2019-03-14 15:35:00,98.97,99.11,98.94,99.09,35789.0,96.4157,96.5521,96.3865,96.5327,35789.0
2019-03-14 15:40:00,99.1,99.11,98.98,99.03,39148.0,96.5424,96.5521,96.4255,96.4742,39148.0
2019-03-14 15:45:00,99.03,99.03,98.9,98.97,59496.0,96.4742,96.4742,96.3476,96.4157,59496.0
2019-03-14 15:50:00,98.97,99.05,98.8,98.97,121485.0,96.4157,96.4937,96.2501,96.4157,121485.0
2019-03-14 15:55:00,98.95,98.95,98.7,98.87,209579.0,96.3963,96.3963,96.1527,96.3183,209579.0
2019-03-15 09:30:00,99.85,99.9,99.24,99.52,650887.0,97.273,97.3217,96.6788,96.9516,650887.0
2019-03-15 09:35:00,99.56,99.58,98.43,99.44,114431.0,96.9905,97.01,95.8897,96.8736,114431.0
2019-03-15 09:40:00,99.48,99.98,99.45,99.71,117964.0,96.9126,97.3997,96.8834,97.1366,117964.0
2019-03-15 09:45:00,99.71,100.15,99.63,100.01,157154.0,97.1366,97.5653,97.0587,97.4289,157154.0
2019-03-15 09:50:00,100.01,100.12,99.77,99.84,63285.0,97.4289,97.5361,97.1951,97.2633,63285.0
2019-03-15 09:55:00,99.87,99.87,98.82,98.9,78673.0,97.2925,97.2925,96.2696,96.3476,78673.0
2019-03-15 10:00:00,98.91,98.98,98.44,98.74,79526.0,96.3573,96.4255,95.8994,96.1917,79526.0
2019-03-15 10:05:00,98.79,98.82,98.47,98.5,29835.0,96.2404,96.2696,95.9287,95.9579,29835.0
2019-03-15 10:10:00,98.5,98.71,98.24,98.68,74197.0,95.9579,96.1625,95.7046,96.1332,74197.0
2019-03-15 10:15:00,98.65,98.81,98.36,98.77,26582.0,96.104,96.2599,95.8215,96.2209,26582.0
2019-03-15 10:20:00,98.78,98.81,98.35,98.47,29401.0,96.2307,96.2599,95.8117,95.9287,29401.0
2019-03-15 10:25:00,98.47,98.59,98.26,98.59,21628.0,95.9287,96.0456,95.7241,96.0456,21628.0
2019-03-15 10:30:00,98.64,98.98,98.64,98.98,48881.0,96.0943,96.4255,96.0943,96.4255,48881.0
2019-03-15 10:35:00,98.99,99.07,98.86,98.88,23132.0,96.4352,96.5132,96.3086,96.3281,23132.0
2019-03-15 10:40:00,98.86,98.88,98.65,98.75,17980.0,96.3086,96.3281,96.104,96.2014,17980.0
2019-03-15 10:45:00,98.79,98.89,98.63,98.66,19764.0,96.2404,96.3378,96.0845,96.1137,19764.0
2019-03-15 10:50:00,98.67,98.87,98.67,98.82,15202.0,96.1235,96.3183,96.1235,96.2696,15202.0
2019-03-15 10:55:00,98.84,99.1,98.84,99.0,17145.0,96.2891,96.5424,96.2891,96.445,17145.0
2019-03-15 11:00:00,98.99,99.12,98.84,98.84,11507.0,96.4352,96.5619,96.2891,96.2891,11507.0
2019-03-15 11:05:00,98.84,98.99,98.8,98.91,23419.0,96.2891,96.4352,96.2501,96.3573,23419.0
2019-03-15 11:10:00,98.92,98.93,98.73,98.84,16374.0,96.367,96.3768,96.1819,96.2891,16374.0
2019-03-15 11:15:00,98.86,99.05,98.86,98.94,15600.0,96.3086,96.4937,96.3086,96.3865,15600.0
2019-03-15 11:20:00,98.98,99.01,98.71,98.72,51163.0,96.4255,96.4547,96.1625,96.1722,51163.0
2019-03-15 11:25:00,98.71,98.76,98.62,98.67,43284.0,96.1625,96.2112,96.0748,96.1235,43284.0
2019-03-15 11:30:00,98.68,98.97,98.54,98.91,33270.0,96.1332,96.4157,95.9968,96.3573,33270.0
2019-03-15 11:35:00,98.91,99.04,98.86,99.04,37407.0,96.3573,96.4839,96.3086,96.4839,37407.0
2019-03-15 11:40:00,99.03,99.29,99.03,99.19,30537.0,96.4742,96.7275,96.4742,96.6301,30537.0
2019-03-15 11:45:00,99.22,99.41,99.21,99.36,20987.0,96.6593,96.8444,96.6496,96.7957,20987.0
2019-03-15 11:50:00,99.37,99.39,99.06,99.07,20800.0,96.8054,96.8249,96.5034,96.5132,20800.0
2019-03-15 11:55:00,99.07,99.12,98.98,99.03,15578.0,96.5132,96.5619,96.4255,96.4742,15578.0
2019-03-15 12:00:00,99.05,99.25,98.98,99.09,19033.0,96.4937,96.6885,96.4255,96.5327,19033.0
2019-03-15 12:05:00,99.11,99.28,99.07,99.27,16142.0,96.5521,96.7177,96.5132,96.708,16142.0
2019-03-15 12:10:00,99.28,99.28,99.17,99.23,22717.0,96.7177,96.7177,96.6106,96.669,22717.0
2019-03-15 12:15:00,99.23,99.27,99.17,99.26,16751.0,96.669,96.708,96.6106,96.6983,16751.0
2019-03-15 12:20:00,99.27,99.38,99.06,99.21,60555.0,96.708,96.8152,96.5034,96.6496,60555.0
2019-03-15 12:25:00,99.2,99.31,99.14,99.26,11115.0,96.6398,96.747,96.5814,96.6983,11115.0
2019-03-15 12:30:00,99.25,99.27,99.09,99.15,19878.0,96.6885,96.708,96.5327,96.5911,19878.0
2019-03-15 12:35:00,99.14,99.16,99.0,99.04,33773.0,96.5814,96.6008,96.445,96.4839,33773.0
2019-03-15 12:40:00,99.06,99.13,99.04,99.07,12170.0,96.5034,96.5716,96.4839,96.5132,12170.0
2019-03-15 12:45:00,99.06,99.07,98.84,98.98,38514.0,96.5034,96.5132,96.2891,96.4255,38514.0
2019-03-15 12:50:00,98.99,99.14,98.86,98.86,24327.0,96.4352,96.5814,96.3086,96.3086,24327.0
2019-03-15 12:55:00,98.84,98.86,98.61,98.75,31552.0,96.2891,96.3086,96.065,96.2014,31552.0
2019-03-15 13:00:00,98.8,98.81,98.61,98.76,19131.0,96.2501,96.2599,96.065,96.2112,19131.0
2019-03-15 13:05:00,98.78,98.82,98.7,98.82,15426.0,96.2307,96.2696,96.1527,96.2696,15426.0
2019-03-15 13:10:00,98.81,98.91,98.77,98.82,21593.0,96.2599,96.3573,96.2209,96.2696,21593.0
2019-03-15 13:15:00,98.82,98.92,98.77,98.92,14428.0,96.2696,96.367,96.2209,96.367,14428.0
2019-03-15 13:20:00,98.92,98.92,98.84,98.88,19599.0,96.367,96.367,96.2891,96.3281,19599.0
2019-03-15 13:25:00,98.9,99.16,98.9,99.09,24958.0,96.3476,96.6008,96.3476,96.5327,24958.0
2019-03-15 13:30:00,99.06,99.25,99.03,99.21,13133.0,96.5034,96.6885,96.4742,96.6496,13133.0
2019-03-15 13:35:00,99.21,99.28,99.2,99.24,12234.0,96.6496,96.7177,96.6398,96.6788,12234.0
2019-03-15 13:40:00,99.21,99.4,99.16,99.33,33101.0,96.6496,96.8347,96.6008,96.7665,33101.0
2019-03-15 13:45:00,99.31,99.43,99.26,99.39,17721.0,96.747,96.8639,96.6983,96.8249,17721.0
2019-03-15 13:50:00,99.37,99.42,99.34,99.34,21716.0,96.8054,96.8541,96.7762,96.7762,21716.0
2019-03-15 13:55:00,99.33,99.4,99.28,99.4,13748.0,96.7665,96.8347,96.7177,96.8347,13748.0
2019-03-15 14:00:00,99.4,99.54,99.37,99.54,30688.0,96.8347,96.971,96.8054,96.971,30688.0
2019-03-15 14:05:00,99.52,99.56,99.45,99.54,31788.0,96.9516,96.9905,96.8834,96.971,31788.0
2019-03-15 14:10:00,99.53,99.55,99.48,99.54,13550.0,96.9613,96.9808,96.9126,96.971,13550.0
2019-03-15 14:15:00,99.51,99.73,99.49,99.59,24549.0,96.9418,97.1561,96.9223,97.0197,24549.0
2019-03-15 14:20:00,99.58,99.63,99.44,99.5,31849.0,97.01,97.0587,96.8736,96.9321,31849.0
2019-03-15 14:25:00,99.49,99.5,99.38,99.42,18067.0,96.9223,96.9321,96.8152,96.8541,18067.0
2019-03-15 14:30:00,99.43,99.55,99.41,99.55,10976.0,96.8639,96.9808,96.8444,96.9808,10976.0
2019-03-15 14:35:00,99.52,99.55,99.38,99.48,89353.0,96.9516,96.9808,96.8152,96.9126,89353.0
2019-03-15 14:40:00,99.47,99.63,99.45,99.59,14764.0,96.9028,97.0587,96.8834,97.0197,14764.0
2019-03-15 14:45:00,99.59,99.61,99.38,99.44,70143.0,97.0197,97.0392,96.8152,96.8736,70143.0
2019-03-15 14:50:00,99.47,99.56,99.45,99.5,27819.0,96.9028,96.9905,96.8834,96.9321,27819.0
2019-03-15 14:55:00,99.48,99.54,99.43,99.49,25636.0,96.9126,96.971,96.8639,96.9223,25636.0
2019-03-15 15:00:00,99.48,99.52,99.43,99.45,48051.0,96.9126,96.9516,96.8639,96.8834,48051.0
2019-03-15 15:05:00,99.47,99.61,99.45,99.54,66274.0,96.9028,97.0392,96.8834,96.971,66274.0
2019-03-15 15:10:00,99.53,99.59,99.48,99.53,20619.0,96.9613,97.0197,96.9126,96.9613,20619.0
2019-03-15 15:15:00,99.51,99.51,99.41,99.41,20844.0,96.9418,96.9418,96.8444,96.8444,20844.0
2019-03-15 15:20:00,99.41,99.52,99.39,99.52,24192.0,96.8444,96.9516,96.8249,96.9516,24192.0
2019-03-15 15:25:00,99.53,99.56,99.22,99.33,41918.0,96.9613,96.9905,96.6593,96.7665,41918.0
2019-03-15 15:30:00,99.34,99.34,99.15,99.24,42485.0,96.7762,96.7762,96.5911,96.6788,42485.0
2019-03-15 15:35:00,99.24,99.31,99.2,99.28,44983.0,96.6788,96.747,96.6398,96.7177,44983.0
2019-03-15 15:40:00,99.29,99.37,99.28,99.36,40546.0,96.7275,96.8054,96.7177,96.7957,40546.0
2019-03-15 15:45:00,99.36,99.45,99.31,99.32,54796.0,96.7957,96.8834,96.747,96.7567,54796.0
2019-03-15 15:50:00,99.31,99.32,99.12,99.12,62885.0,96.747,96.7567,96.5619,96.5619,62885.0
2019-03-15 15:55:00,99.13,99.15,98.82,98.99,380917.0,96.5716,96.5911,96.2696,96.4352,380917.0
2019-03-18 09:30:00,99.17,99.34,98.48,98.53,73390.0,96.6106,96.7762,95.9384,95.9871,73390.0
2019-03-18 09:35:00,98.55,98.83,98.15,98.15,36479.0,96.0066,96.2794,95.6169,95.6169,36479.0
2019-03-18 09:40:00,98.23,98.24,97.55,97.98,96274.0,95.6948,95.7046,95.0324,95.4513,96274.0
2019-03-18 09:45:00,97.91,97.96,97.52,97.67,153725.0,95.3831,95.4318,95.0032,95.1493,153725.0
2019-03-18 09:50:00,97.69,97.98,97.69,97.93,65819.0,95.1688,95.4513,95.1688,95.4026,65819.0
2019-03-18 09:55:00,97.92,98.13,97.77,97.86,84498.0,95.3928,95.5974,95.2467,95.3344,84498.0
2019-03-18 10:00:00,97.86,98.1,97.83,97.94,85689.0,95.3344,95.5682,95.3052,95.4123,85689.0
2019-03-18 10:05:00,97.95,98.0,97.15,97.31,112576.0,95.4221,95.4708,94.6427,94.7986,112576.0
2019-03-18 10:10:00,97.34,97.53,97.23,97.33,44639.0,94.8278,95.0129,94.7207,94.8181,44639.0
2019-03-18 10:15:00,97.31,97.31,96.73,96.78,142592.0,94.7986,94.7986,94.2336,94.2823,142592.0
2019-03-18 10:20:00,96.78,97.41,96.77,97.1,52315.0,94.2823,94.896,94.2725,94.594,52315.0
2019-03-18 10:25:00,97.14,97.19,96.96,97.0,49534.0,94.633,94.6817,94.4576,94.4966,49534.0
2019-03-18 10:30:00,97.0,97.14,96.96,96.99,60594.0,94.4966,94.633,94.4576,94.4868,60594.0
2019-03-18 10:35:00,96.98,97.26,96.98,97.26,30121.0,94.4771,94.7499,94.4771,94.7499,30121.0
2019-03-18 10:40:00,97.26,97.29,97.1,97.11,32630.0,94.7499,94.7791,94.594,94.6038,32630.0
2019-03-18 10:45:00,97.17,97.27,97.12,97.25,47691.0,94.6622,94.7596,94.6135,94.7401,47691.0
2019-03-18 10:50:00,97.26,97.61,97.18,97.6,120195.0,94.7499,95.0908,94.6719,95.0811,120195.0
2019-03-18 10:55:00,97.63,97.85,97.63,97.8,46185.0,95.1103,95.3247,95.1103,95.2759,46185.0
2019-03-18 11:00:00,97.79,97.9,97.59,97.68,67280.0,95.2662,95.3734,95.0714,95.159,67280.0
2019-03-18 11:05:00,97.68,98.14,97.65,98.14,128763.0,95.159,95.6072,95.1298,95.6072,128763.0
2019-03-18 11:10:00,98.18,98.41,98.06,98.34,93192.0,95.6461,95.8702,95.5292,95.802,93192.0
2019-03-18 11:15:00,98.36,98.36,98.05,98.08,28314.0,95.8215,95.8215,95.5195,95.5487,28314.0
2019-03-18 11:20:00,98.07,98.09,97.84,97.87,31135.0,95.539,95.5585,95.3149,95.3441,31135.0
2019-03-18 11:25:00,97.87,97.98,97.85,97.96,22254.0,95.3441,95.4513,95.3247,95.4318,22254.0
2019-03-18 11:30:00,97.98,97.98,97.71,97.8,26178.0,95.4513,95.4513,95.1883,95.2759,26178.0
2019-03-18 11:35:00,97.78,98.02,97.78,98.01,20786.0,95.2565,95.4903,95.2565,95.4805,20786.0
2019-03-18 11:40:00,98.01,98.12,97.91,97.93,12164.0,95.4805,95.5877,95.3831,95.4026,12164.0
2019-03-18 11:45:00,97.92,98.15,97.9,98.1,20005.0,95.3928,95.6169,95.3734,95.5682,20005.0
2019-03-18 11:50:00,98.08,98.17,98.02,98.11,16497.0,95.5487,95.6364,95.4903,95.5779,16497.0
2019-03-18 11:55:00,98.13,98.17,97.73,97.78,28865.0,95.5974,95.6364,95.2078,95.2565,28865.0
2019-03-18 12:00:00,97.8,97.83,97.67,97.72,15859.0,95.2759,95.3052,95.1493,95.198,15859.0
2019-03-18 12:05:00,97.7,97.9,97.7,97.79,11884.0,95.1785,95.3734,95.1785,95.2662,11884.0
2019-03-18 12:10:00,97.76,97.85,97.75,97.79,11694.0,95.237,95.3247,95.2272,95.2662,11694.0
2019-03-18 12:15:00,97.82,97.86,97.65,97.65,11672.0,95.2954,95.3344,95.1298,95.1298,11672.0
2019-03-18 12:20:00,97.65,97.86,97.59,97.82,28313.0,95.1298,95.3344,95.0714,95.2954,28313.0
2019-03-18 12:25:00,97.79,98.11,97.79,97.87,148579.0,95.2662,95.5779,95.2662,95.3441,148579.0
2019-03-18 12:30:00,97.83,97.83,97.71,97.8,16789.0,95.3052,95.3052,95.1883,95.2759,16789.0
2019-03-18 12:35:00,97.81,98.06,97.79,98.0,96478.0,95.2857,95.5292,95.2662,95.4708,96478.0
2019-03-18 12:40:00,97.97,98.06,97.94,97.98,13734.0,95.4416,95.5292,95.4123,95.4513,13734.0
2019-03-18 12:45:00,97.99,98.02,97.91,97.96,15902.0,95.461,95.4903,95.3831,95.4318,15902.0
2019-03-18 12:50:00,97.95,97.96,97.91,97.95,13966.0,95.4221,95.4318,95.3831,95.4221,13966.0
2019-03-18 12:55:00,97.96,97.98,97.72,97.79,19067.0,95.4318,95.4513,95.198,95.2662,19067.0
2019-03-18 13:00:00,97.79,97.84,97.66,97.75,24781.0,95.2662,95.3149,95.1396,95.2272,24781.0
2019-03-18 13:05:00,97.75,97.99,97.73,97.95,21606.0,95.2272,95.461,95.2078,95.4221,21606.0
2019-03-18 13:10:00,97.96,98.3,97.91,98.23,142737.0,95.4318,95.763,95.3831,95.6948,142737.0
2019-03-18 13:15:00,98.22,98.22,98.02,98.03,32100.0,95.6851,95.6851,95.4903,95.5,32100.0
2019-03-18 13:20:00,98.03,98.17,98.01,98.17,10950.0,95.5,95.6364,95.4805,95.6364,10950.0
2019-03-18 13:25:00,98.17,98.26,98.1,98.14,94505.0,95.6364,95.7241,95.5682,95.6072,94505.0
2019-03-18 13:30:00,98.13,98.2,98.09,98.11,14900.0,95.5974,95.6656,95.5585,95.5779,14900.0
2019-03-18 13:35:00,98.11,98.13,98.0,98.06,25427.0,95.5779,95.5974,95.4708,95.5292,25427.0
2019-03-18 13:40:00,98.04,98.26,98.04,98.17,19128.0,95.5097,95.7241,95.5097,95.6364,19128.0
2019-03-18 13:45:00,98.2,98.26,98.11,98.25,23477.0,95.6656,95.7241,95.5779,95.7143,23477.0
2019-03-18 13:50:00,98.29,98.54,98.26,98.46,95253.0,95.7533,95.9968,95.7241,95.9189,95253.0
2019-03-18 13:55:00,98.43,98.55,98.35,98.55,30341.0,95.8897,96.0066,95.8117,96.0066,30341.0
2019-03-18 14:00:00,98.57,98.91,98.57,98.74,97240.0,96.0261,96.3573,96.0261,96.1917,97240.0
2019-03-18 14:05:00,98.76,98.89,98.76,98.86,22236.0,96.2112,96.3378,96.2112,96.3086,22236.0
2019-03-18 14:10:00,98.86,98.93,98.79,98.79,15204.0,96.3086,96.3768,96.2404,96.2404,15204.0
2019-03-18 14:15:00,98.82,99.05,98.79,98.99,71694.0,96.2696,96.4937,96.2404,96.4352,71694.0
2019-03-18 14:20:00,98.99,99.25,98.98,99.22,144182.0,96.4352,96.6885,96.4255,96.6593,144182.0
2019-03-18 14:25:00,99.22,99.27,99.06,99.15,106258.0,96.6593,96.708,96.5034,96.5911,106258.0
2019-03-18 14:30:00,99.15,99.29,99.14,99.26,21438.0,96.5911,96.7275,96.5814,96.6983,21438.0
2019-03-18 14:35:00,99.28,99.36,99.18,99.2,32051.0,96.7177,96.7957,96.6203,96.6398,32051.0
2019-03-18 14:40:00,99.22,99.35,99.2,99.31,70929.0,96.6593,96.7859,96.6398,96.747,70929.0
2019-03-18 14:45:00,99.32,99.46,99.3,99.39,64651.0,96.7567,96.8931,96.7372,96.8249,64651.0
2019-03-18 14:50:00,99.4,99.8,99.4,99.67,186202.0,96.8347,97.2243,96.8347,97.0977,186202.0
2019-03-18 14:55:00,99.7,99.7,99.53,99.65,25474.0,97.1269,97.1269,96.9613,97.0782,25474.0
2019-03-18 15:00:00,99.64,99.69,99.58,99.6,21569.0,97.0685,97.1172,97.01,97.0295,21569.0
2019-03-18 15:05:00,99.6,99.67,99.57,99.61,28017.0,97.0295,97.0977,97.0003,97.0392,28017.0
2019-03-18 15:10:00,99.59,99.74,99.58,99.72,29677.0,97.0197,97.1659,97.01,97.1464,29677.0
2019-03-18 15:15:00,99.71,99.89,99.63,99.79,81406.0,97.1366,97.312,97.0587,97.2146,81406.0
2019-03-18 15:20:00,99.79,99.82,99.67,99.69,59567.0,97.2146,97.2438,97.0977,97.1172,59567.0
2019-03-18 15:25:00,99.68,99.75,99.63,99.63,17802.0,97.1074,97.1756,97.0587,97.0587,17802.0
2019-03-18 15:30:00,99.65,99.69,99.58,99.61,24070.0,97.0782,97.1172,97.01,97.0392,24070.0
2019-03-18 15:35:00,99.6,99.6,99.48,99.53,23897.0,97.0295,97.0295,96.9126,96.9613,23897.0
2019-03-18 15:40:00,99.52,99.77,99.52,99.74,81292.0,96.9516,97.1951,96.9516,97.1659,81292.0
2019-03-18 15:45:00,99.74,99.82,99.69,99.78,49106.0,97.1659,97.2438,97.1172,97.2048,49106.0
2019-03-18 15:50:00,99.78,99.79,99.62,99.62,45758.0,97.2048,97.2146,97.049,97.049,45758.0
2019-03-18 15:55:00,99.62,99.69,99.51,99.66,110887.0,97.049,97.1172,96.9418,97.0879,110887.0
2019-03-19 09:30:00,100.33,100.55,99.5,99.54,121367.0,97.7406,97.955,96.9321,96.971,121367.0
2019-03-19 09:35:00,99.5,99.8,98.81,98.88,130570.0,96.9321,97.2243,96.2599,96.3281,130570.0
2019-03-19 09:40:00,98.93,99.22,98.4,98.99,138606.0,96.3768,96.6593,95.8605,96.4352,138606.0
2019-03-19 09:45:00,98.92,99.4,98.24,98.42,602571.0,96.367,96.8347,95.7046,95.8799,602571.0
2019-03-19 09:50:00,98.45,99.08,98.13,98.71,180883.0,95.9092,96.5229,95.5974,96.1625,180883.0
2019-03-19 09:55:00,98.63,99.32,98.25,98.84,113454.0,96.0845,96.7567,95.7143,96.2891,113454.0
2019-03-19 10:00:00,98.87,99.4,98.85,98.94,109725.0,96.3183,96.8347,96.2988,96.3865,109725.0
2019-03-19 10:05:00,98.94,99.06,98.61,98.8,74521.0,96.3865,96.5034,96.065,96.2501,74521.0
2019-03-19 10:10:00,98.75,99.05,98.7,98.84,41893.0,96.2014,96.4937,96.1527,96.2891,41893.0
2019-03-19 10:15:00,98.84,98.97,98.52,98.75,50754.0,96.2891,96.4157,95.9774,96.2014,50754.0
2019-03-19 10:20:00,98.68,98.8,98.36,98.38,46210.0,96.1332,96.2501,95.8215,95.841,46210.0
2019-03-19 10:25:00,98.38,98.68,98.28,98.48,120963.0,95.841,96.1332,95.7436,95.9384,120963.0
2019-03-19 10:30:00,98.5,98.9,98.45,98.86,36945.0,95.9579,96.3476,95.9092,96.3086,36945.0
2019-03-19 10:35:00,98.81,98.82,98.45,98.45,28523.0,96.2599,96.2696,95.9092,95.9092,28523.0
2019-03-19 10:40:00,98.45,98.54,98.08,98.09,49879.0,95.9092,95.9968,95.5487,95.5585,49879.0
2019-03-19 10:45:00,98.09,98.16,97.94,98.07,72325.0,95.5585,95.6267,95.4123,95.539,72325.0
2019-03-19 10:50:00,98.11,98.14,97.91,98.04,42181.0,95.5779,95.6072,95.3831,95.5097,42181.0
2019-03-19 10:55:00,98.03,98.03,97.67,97.69,52001.0,95.5,95.5,95.1493,95.1688,52001.0
2019-03-19 11:00:00,97.69,98.14,97.69,98.0,48608.0,95.1688,95.6072,95.1688,95.4708,48608.0
2019-03-19 11:05:00,97.99,98.05,97.68,97.71,45026.0,95.461,95.5195,95.159,95.1883,45026.0
2019-03-19 11:10:00,97.7,98.02,97.66,97.98,32907.0,95.1785,95.4903,95.1396,95.4513,32907.0
2019-03-19 11:15:00,98.02,98.02,97.87,97.92,27343.0,95.4903,95.4903,95.3441,95.3928,27343.0
2019-03-19 11:20:00,97.92,97.95,97.68,97.69,25183.0,95.3928,95.4221,95.159,95.1688,25183.0
2019-03-19 11:25:00,97.69,98.01,97.65,98.0,40530.0,95.1688,95.4805,95.1298,95.4708,40530.0
2019-03-19 11:30:00,97.99,98.15,97.84,98.02,67096.0,95.461,95.6169,95.3149,95.4903,67096.0
2019-03-19 11:35:00,98.02,98.02,97.87,97.96,37202.0,95.4903,95.4903,95.3441,95.4318,37202.0
2019-03-19 11:40:00,97.94,97.99,97.88,97.91,29734.0,95.4123,95.461,95.3539,95.3831,29734.0
2019-03-19 11:45:00,97.92,98.67,97.91,98.64,113675.0,95.3928,96.1235,95.3831,96.0943,113675.0
2019-03-19 11:50:00,98.63,98.75,98.5,98.65,44906.0,96.0845,96.2014,95.9579,96.104,44906.0
2019-03-19 11:55:00,98.62,98.8,98.45,98.68,53949.0,96.0748,96.2501,95.9092,96.1332,53949.0
2019-03-19 12:00:00,98.69,98.97,98.69,98.82,45330.0,96.143,96.4157,96.143,96.2696,45330.0
2019-03-19 12:05:00,98.82,98.91,98.75,98.79,39530.0,96.2696,96.3573,96.2014,96.2404,39530.0
2019-03-19 12:10:00,98.81,98.87,98.69,98.73,35445.0,96.2599,96.3183,96.143,96.1819,35445.0
2019-03-19 12:15:00,98.72,98.72,98.53,98.59,39799.0,96.1722,96.1722,95.9871,96.0456,39799.0
2019-03-19 12:20:00,98.56,98.58,98.27,98.4,41771.0,96.0163,96.0358,95.7338,95.8605,41771.0
2019-03-19 12:25:00,98.36,98.4,98.07,98.18,35216.0,95.8215,95.8605,95.539,95.6461,35216.0
2019-03-19 12:30:00,98.18,98.34,98.06,98.34,23813.0,95.6461,95.802,95.5292,95.802,23813.0
2019-03-19 12:35:00,98.3,98.3,98.16,98.2,21263.0,95.763,95.763,95.6267,95.6656,21263.0
2019-03-19 12:40:00,98.19,98.27,98.08,98.24,34167.0,95.6559,95.7338,95.5487,95.7046,34167.0
2019-03-19 12:45:00,98.27,98.28,97.9,97.95,43875.0,95.7338,95.7436,95.3734,95.4221,43875.0
2019-03-19 12:50:00,97.91,98.15,97.9,97.96,24758.0,95.3831,95.6169,95.3734,95.4318,24758.0
2019-03-19 12:55:00,97.98,98.28,97.95,98.28,38532.0,95.4513,95.7436,95.4221,95.7436,38532.0
2019-03-19 13:00:00,98.26,98.59,98.26,98.56,51714.0,95.7241,96.0456,95.7241,96.0163,51714.0
2019-03-19 13:05:00,98.55,98.63,98.21,98.21,25489.0,96.0066,96.0845,95.6754,95.6754,25489.0
2019-03-19 13:10:00,98.2,98.38,98.05,98.34,18664.0,95.6656,95.841,95.5195,95.802,18664.0
2019-03-19 13:15:00,98.34,98.38,98.22,98.3,15740.0,95.802,95.841,95.6851,95.763,15740.0
2019-03-19 13:20:00,98.34,98.39,98.16,98.16,22077.0,95.802,95.8507,95.6267,95.6267,22077.0
2019-03-19 13:25:00,98.16,98.24,98.09,98.16,29762.0,95.6267,95.7046,95.5585,95.6267,29762.0
2019-03-19 13:30:00,98.15,98.21,98.08,98.13,23159.0,95.6169,95.6754,95.5487,95.5974,23159.0
2019-03-19 13:35:00,98.12,98.13,97.94,97.97,39609.0,95.5877,95.5974,95.4123,95.4416,39609.0
2019-03-19 13:40:00,97.99,98.07,97.85,97.87,26453.0,95.461,95.539,95.3247,95.3441,26453.0
2019-03-19 13:45:00,97.88,98.0,97.87,97.92,28208.0,95.3539,95.4708,95.3441,95.3928,28208.0
2019-03-19 13:50:00,97.95,98.06,97.93,97.95,17919.0,95.4221,95.5292,95.4026,95.4221,17919.0
2019-03-19 13:55:00,97.96,98.05,97.89,97.94,39136.0,95.4318,95.5195,95.3636,95.4123,39136.0
2019-03-19 14:00:00,97.94,98.17,97.93,98.17,81495.0,95.4123,95.6364,95.4026,95.6364,81495.0
2019-03-19 14:05:00,98.17,98.35,98.13,98.35,41045.0,95.6364,95.8117,95.5974,95.8117,41045.0
2019-03-19 14:10:00,98.34,98.36,98.09,98.14,33767.0,95.802,95.8215,95.5585,95.6072,33767.0
2019-03-19 14:15:00,98.1,98.22,98.09,98.12,32826.0,95.5682,95.6851,95.5585,95.5877,32826.0
2019-03-19 14:20:00,98.13,98.16,97.97,98.04,45453.0,95.5974,95.6267,95.4416,95.5097,45453.0
2019-03-19 14:25:00,98.03,98.17,97.9,97.98,75504.0,95.5,95.6364,95.3734,95.4513,75504.0
2019-03-19 14:30:00,97.99,98.07,97.92,98.07,71578.0,95.461,95.539,95.3928,95.539,71578.0
2019-03-19 14:35:00,98.08,98.19,98.05,98.15,42573.0,95.5487,95.6559,95.5195,95.6169,42573.0
2019-03-19 14:40:00,98.15,98.25,98.15,98.24,24775.0,95.6169,95.7143,95.6169,95.7046,24775.0
2019-03-19 14:45:00,98.23,98.28,98.08,98.11,25969.0,95.6948,95.7436,95.5487,95.5779,25969.0
2019-03-19 14:50:00,98.1,98.12,98.02,98.02,28005.0,95.5682,95.5877,95.4903,95.4903,28005.0
2019-03-19 14:55:00,98.02,98.03,97.77,97.86,67112.0,95.4903,95.5,95.2467,95.3344,67112.0
2019-03-19 15:00:00,97.87,97.95,97.66,97.67,59547.0,95.3441,95.4221,95.1396,95.1493,59547.0
2019-03-19 15:05:00,97.67,97.71,97.61,97.62,44805.0,95.1493,95.1883,95.0908,95.1006,44805.0
2019-03-19 15:10:00,97.62,97.65,97.42,97.48,54781.0,95.1006,95.1298,94.9058,94.9642,54781.0
2019-03-19 15:15:00,97.48,97.62,97.43,97.54,42637.0,94.9642,95.1006,94.9155,95.0227,42637.0
2019-03-19 15:20:00,97.55,97.55,97.25,97.28,53604.0,95.0324,95.0324,94.7401,94.7694,53604.0
2019-03-19 15:25:00,97.27,97.37,97.19,97.21,65568.0,94.7596,94.857,94.6817,94.7012,65568.0
2019-03-19 15:30:00,97.2,97.42,97.12,97.28,60682.0,94.6914,94.9058,94.6135,94.7694,60682.0
2019-03-19 15:35:00,97.3,97.31,97.0,97.03,75227.0,94.7888,94.7986,94.4966,94.5258,75227.0
2019-03-19 15:40:00,97.02,97.33,97.0,97.32,66230.0,94.5161,94.8181,94.4966,94.8083,66230.0
2019-03-19 15:45:00,97.3,97.39,97.16,97.17,143584.0,94.7888,94.8765,94.6525,94.6622,143584.0
2019-03-19 15:50:00,97.17,97.29,97.11,97.25,172594.0,94.6622,94.7791,94.6038,94.7401,172594.0
2019-03-19 15:55:00,97.24,97.51,97.24,97.51,217730.0,94.7304,94.9934,94.7304,94.9934,217730.0
2019-03-20 09:30:00,97.59,97.74,96.55,96.99,107106.0,95.0714,95.2175,94.0582,94.4868,107106.0
2019-03-20 09:35:00,97.22,97.54,97.01,97.42,44748.0,94.7109,95.0227,94.5063,94.9058,44748.0
2019-03-20 09:40:00,97.41,97.5,97.11,97.3,57093.0,94.896,94.9837,94.6038,94.7888,57093.0
2019-03-20 09:45:00,97.31,97.34,96.84,97.08,49821.0,94.7986,94.8278,94.3407,94.5745,49821.0
2019-03-20 09:50:00,97.06,97.2,96.98,97.02,52545.0,94.555,94.6914,94.4771,94.5161,52545.0
2019-03-20 09:55:00,97.06,97.06,96.35,96.55,87392.0,94.555,94.555,93.8634,94.0582,87392.0
2019-03-20 10:00:00,96.49,96.98,96.43,96.84,81365.0,93.9998,94.4771,93.9413,94.3407,81365.0
2019-03-20 10:05:00,96.86,97.26,96.78,97.11,69987.0,94.3602,94.7499,94.2823,94.6038,69987.0
2019-03-20 10:10:00,97.1,97.34,97.09,97.27,60457.0,94.594,94.8278,94.5843,94.7596,60457.0
2019-03-20 10:15:00,97.28,97.34,97.08,97.2,22882.0,94.7694,94.8278,94.5745,94.6914,22882.0
2019-03-20 10:20:00,97.22,97.38,97.07,97.32,47684.0,94.7109,94.8668,94.5648,94.8083,47684.0
2019-03-20 10:25:00,97.32,97.43,97.15,97.24,43665.0,94.8083,94.9155,94.6427,94.7304,43665.0
2019-03-20 10:30:00,97.26,97.3,96.91,97.02,32561.0,94.7499,94.7888,94.4089,94.5161,32561.0
2019-03-20 10:35:00,97.04,97.32,97.02,97.17,42311.0,94.5356,94.8083,94.5161,94.6622,42311.0
2019-03-20 10:40:00,97.18,97.24,97.12,97.13,30178.0,94.6719,94.7304,94.6135,94.6232,30178.0
2019-03-20 10:45:00,97.16,97.59,97.11,97.5,74348.0,94.6525,95.0714,94.6038,94.9837,74348.0
2019-03-20 10:50:00,97.49,97.75,97.43,97.45,146498.0,94.9739,95.2272,94.9155,94.935,146498.0
2019-03-20 10:55:00,97.45,97.47,97.34,97.42,74188.0,94.935,94.9545,94.8278,94.9058,74188.0
2019-03-20 11:00:00,97.4,97.53,97.2,97.25,69673.0,94.8863,95.0129,94.6914,94.7401,69673.0
2019-03-20 11:05:00,97.2,97.43,97.2,97.43,18857.0,94.6914,94.9155,94.6914,94.9155,18857.0
2019-03-20 11:10:00,97.43,97.43,97.28,97.36,19486.0,94.9155,94.9155,94.7694,94.8473,19486.0
2019-03-20 11:15:00,97.35,97.38,97.24,97.28,23771.0,94.8376,94.8668,94.7304,94.7694,23771.0
2019-03-20 11:20:00,97.28,97.29,96.96,96.99,42367.0,94.7694,94.7791,94.4576,94.4868,42367.0
2019-03-20 11:25:00,97.0,97.06,96.96,97.04,25206.0,94.4966,94.555,94.4576,94.5356,25206.0
2019-03-20 11:30:00,97.05,97.05,96.81,96.84,21298.0,94.5453,94.5453,94.3115,94.3407,21298.0
2019-03-20 11:35:00,96.84,96.93,96.81,96.89,18234.0,94.3407,94.4284,94.3115,94.3894,18234.0
2019-03-20 11:40:00,96.89,96.91,96.66,96.67,17877.0,94.3894,94.4089,94.1654,94.1751,17877.0
2019-03-20 11:45:00,96.69,96.75,96.45,96.55,35743.0,94.1946,94.253,93.9608,94.0582,35743.0
2019-03-20 11:50:00,96.56,96.84,96.52,96.84,204302.0,94.0679,94.3407,94.029,94.3407,204302.0
2019-03-20 11:55:00,96.8,96.86,96.66,96.85,27538.0,94.3018,94.3602,94.1654,94.3505,27538.0
2019-03-20 12:00:00,96.86,97.04,96.86,96.95,20747.0,94.3602,94.5356,94.3602,94.4479,20747.0
2019-03-20 12:05:00,96.97,97.14,96.97,97.11,24249.0,94.4674,94.633,94.4674,94.6038,24249.0
2019-03-20 12:10:00,97.09,97.15,97.03,97.11,16284.0,94.5843,94.6427,94.5258,94.6038,16284.0
2019-03-20 12:15:00,97.11,97.3,97.03,97.17,42538.0,94.6038,94.7888,94.5258,94.6622,42538.0
2019-03-20 12:20:00,97.17,97.17,96.98,97.08,57302.0,94.6622,94.6622,94.4771,94.5745,57302.0
2019-03-20 12:25:00,97.08,97.29,97.01,97.29,30941.0,94.5745,94.7791,94.5063,94.7791,30941.0
2019-03-20 12:30:00,97.29,97.3,97.01,97.16,26194.0,94.7791,94.7888,94.5063,94.6525,26194.0
2019-03-20 12:35:00,97.15,97.15,97.0,97.05,24043.0,94.6427,94.6427,94.4966,94.5453,24043.0
2019-03-20 12:40:00,97.05,97.19,97.04,97.14,10826.0,94.5453,94.6817,94.5356,94.633,10826.0
2019-03-20 12:45:00,97.17,97.38,97.14,97.34,19336.0,94.6622,94.8668,94.633,94.8278,19336.0
2019-03-20 12:50:00,97.35,97.43,97.31,97.34,17236.0,94.8376,94.9155,94.7986,94.8278,17236.0
2019-03-20 12:55:00,97.34,97.46,97.3,97.43,28327.0,94.8278,94.9447,94.7888,94.9155,28327.0
2019-03-20 13:00:00,97.43,97.44,97.33,97.36,16718.0,94.9155,94.9252,94.8181,94.8473,16718.0
2019-03-20 13:05:00,97.39,97.46,97.34,97.41,25188.0,94.8765,94.9447,94.8278,94.896,25188.0
2019-03-20 13:10:00,97.41,97.53,97.39,97.53,19494.0,94.896,95.0129,94.8765,95.0129,19494.0
2019-03-20 13:15:00,97.53,97.53,97.41,97.45,28308.0,95.0129,95.0129,94.896,94.935,28308.0
2019-03-20 13:20:00,97.46,97.48,97.31,97.37,22923.0,94.9447,94.9642,94.7986,94.857,22923.0
2019-03-20 13:25:00,97.37,97.45,97.22,97.42,19192.0,94.857,94.935,94.7109,94.9058,19192.0
2019-03-20 13:30:00,97.43,97.63,97.43,97.5,76042.0,94.9155,95.1103,94.9155,94.9837,76042.0
2019-03-20 13:35:00,97.51,97.54,97.45,97.5,20443.0,94.9934,95.0227,94.935,94.9837,20443.0
2019-03-20 13:40:00,97.5,97.58,97.48,97.58,19105.0,94.9837,95.0616,94.9642,95.0616,19105.0
2019-03-20 13:45:00,97.58,97.73,97.52,97.71,18234.0,95.0616,95.2078,95.0032,95.1883,18234.0
2019-03-20 13:50:00,97.72,97.72,97.53,97.56,16750.0,95.198,95.198,95.0129,95.0421,16750.0
2019-03-20 13:55:00,97.56,97.57,97.42,97.55,26719.0,95.0421,95.0519,94.9058,95.0324,26719.0
2019-03-20 14:00:00,97.57,98.21,97.55,98.09,55100.0,95.0519,95.6754,95.0324,95.5585,55100.0
2019-03-20 14:05:00,98.09,98.24,97.92,98.0,77647.0,95.5585,95.7046,95.3928,95.4708,77647.0
2019-03-20 14:10:00,98.03,98.17,97.97,98.09,31760.0,95.5,95.6364,95.4416,95.5585,31760.0
2019-03-20 14:15:00,98.1,98.11,97.38,97.49,77046.0,95.5682,95.5779,94.8668,94.9739,77046.0
2019-03-20 14:20:00,97.49,97.96,97.49,97.93,45151.0,94.9739,95.4318,94.9739,95.4026,45151.0
2019-03-20 14:25:00,97.93,98.15,97.85,98.1,31023.0,95.4026,95.6169,95.3247,95.5682,31023.0
2019-03-20 14:30:00,98.15,98.29,98.0,98.19,28266.0,95.6169,95.7533,95.4708,95.6559,28266.0
2019-03-20 14:35:00,98.22,98.39,98.19,98.3,21820.0,95.6851,95.8507,95.6559,95.763,21820.0
2019-03-20 14:40:00,98.32,98.35,97.99,98.02,28062.0,95.7825,95.8117,95.461,95.4903,28062.0
2019-03-20 14:45:00,97.97,98.15,97.76,97.76,27702.0,95.4416,95.6169,95.237,95.237,27702.0
2019-03-20 14:50:00,97.82,97.92,97.61,97.67,91794.0,95.2954,95.3928,95.0908,95.1493,91794.0
2019-03-20 14:55:00,97.64,97.83,97.5,97.77,45258.0,95.1201,95.3052,94.9837,95.2467,45258.0
2019-03-20 15:00:00,97.81,97.98,97.66,97.69,26055.0,95.2857,95.4513,95.1396,95.1688,26055.0
2019-03-20 15:05:00,97.67,97.81,97.61,97.8,15871.0,95.1493,95.2857,95.0908,95.2759,15871.0
2019-03-20 15:10:00,97.84,97.84,97.67,97.81,19284.0,95.3149,95.3149,95.1493,95.2857,19284.0
2019-03-20 15:15:00,97.82,97.82,97.68,97.7,20653.0,95.2954,95.2954,95.159,95.1785,20653.0
2019-03-20 15:20:00,97.71,97.71,97.58,97.59,52756.0,95.1883,95.1883,95.0616,95.0714,52756.0
2019-03-20 15:25:00,97.57,97.59,97.42,97.43,33264.0,95.0519,95.0714,94.9058,94.9155,33264.0
2019-03-20 15:30:00,97.44,97.44,96.94,97.04,104867.0,94.9252,94.9252,94.4381,94.5356,104867.0
2019-03-20 15:35:00,97.06,97.24,97.05,97.12,40302.0,94.555,94.7304,94.5453,94.6135,40302.0
2019-03-20 15:40:00,97.11,97.33,97.1,97.31,40642.0,94.6038,94.8181,94.594,94.7986,40642.0
2019-03-20 15:45:00,97.31,97.4,97.22,97.23,74220.0,94.7986,94.8863,94.7109,94.7207,74220.0
2019-03-20 15:50:00,97.22,97.25,97.12,97.25,90340.0,94.7109,94.7401,94.6135,94.7401,90340.0
2019-03-20 15:55:00,97.24,97.25,97.01,97.01,200680.0,94.7304,94.7401,94.5063,94.5063,200680.0
2019-03-21 09:30:00,96.49,97.4,96.49,97.3,67343.0,93.9998,94.8863,93.9998,94.7888,67343.0
2019-03-21 09:35:00,97.31,98.59,97.31,98.49,66334.0,94.7986,96.0456,94.7986,95.9481,66334.0
2019-03-21 09:40:00,98.49,100.24,98.39,99.53,418051.0,95.9481,97.653,95.8507,96.9613,418051.0
2019-03-21 09:45:00,99.58,100.23,99.55,100.04,194119.0,97.01,97.6432,96.9808,97.4581,194119.0
2019-03-21 09:50:00,100.05,100.75,99.66,100.62,172301.0,97.4679,98.1498,97.0879,98.0232,172301.0
2019-03-21 09:55:00,100.71,101.38,100.62,101.12,258026.0,98.1108,98.7635,98.0232,98.5103,258026.0
2019-03-21 10:00:00,101.12,101.17,100.67,100.74,234934.0,98.5103,98.559,98.0719,98.1401,234934.0
2019-03-21 10:05:00,100.74,101.44,100.59,101.37,147202.0,98.1401,98.822,97.9939,98.7538,147202.0
2019-03-21 10:10:00,101.38,101.78,101.29,101.78,148632.0,98.7635,99.1532,98.6759,99.1532,148632.0
2019-03-21 10:15:00,101.8,101.8,100.92,101.09,239852.0,99.1727,99.1727,98.3154,98.481,239852.0
2019-03-21 10:20:00,101.06,101.25,100.78,101.2,282735.0,98.4518,98.6369,98.179,98.5882,282735.0
2019-03-21 10:25:00,101.2,101.64,100.96,101.42,114130.0,98.5882,99.0168,98.3544,98.8025,114130.0
2019-03-21 10:30:00,101.42,101.65,101.33,101.55,77296.0,98.8025,99.0266,98.7148,98.9292,77296.0
2019-03-21 10:35:00,101.54,101.64,101.36,101.56,77105.0,98.9194,99.0168,98.7441,98.9389,77105.0
2019-03-21 10:40:00,101.55,102.42,101.47,102.41,186597.0,98.9292,99.7767,98.8512,99.767,186597.0
2019-03-21 10:45:00,102.42,102.43,102.06,102.26,105422.0,99.7767,99.7865,99.426,99.6208,105422.0
2019-03-21 10:50:00,102.26,102.6,102.16,102.6,77899.0,99.6208,99.9521,99.5234,99.9521,77899.0
2019-03-21 10:55:00,102.59,102.77,102.21,102.4,129490.0,99.9423,100.1177,99.5721,99.7572,129490.0
2019-03-21 11:00:00,102.36,102.71,102.13,102.62,75750.0,99.7183,100.0592,99.4942,99.9715,75750.0
2019-03-21 11:05:00,102.64,102.64,102.25,102.31,56662.0,99.991,99.991,99.6111,99.6695,56662.0
2019-03-21 11:10:00,102.32,102.47,102.06,102.47,65788.0,99.6793,99.8254,99.426,99.8254,65788.0
2019-03-21 11:15:00,102.47,102.66,102.37,102.49,49620.0,99.8254,100.0105,99.728,99.8449,49620.0
2019-03-21 11:20:00,102.5,102.66,102.28,102.29,52706.0,99.8546,100.0105,99.6403,99.6501,52706.0
2019-03-21 11:25:00,102.29,102.34,102.05,102.09,109594.0,99.6501,99.6988,99.4163,99.4552,109594.0
2019-03-21 11:30:00,102.1,102.27,101.87,102.26,58695.0,99.465,99.6306,99.2409,99.6208,58695.0
2019-03-21 11:35:00,102.23,102.4,102.11,102.31,61226.0,99.5916,99.7572,99.4747,99.6695,61226.0
2019-03-21 11:40:00,102.32,102.39,102.14,102.25,48216.0,99.6793,99.7475,99.5039,99.6111,48216.0
2019-03-21 11:45:00,102.23,102.42,102.23,102.37,30495.0,99.5916,99.7767,99.5916,99.728,30495.0
2019-03-21 11:50:00,102.35,102.35,102.16,102.17,44918.0,99.7085,99.7085,99.5234,99.5332,44918.0
2019-03-21 11:55:00,102.15,102.48,102.12,102.41,46362.0,99.5137,99.8352,99.4845,99.767,46362.0
2019-03-21 12:00:00,102.39,102.46,102.16,102.35,44102.0,99.7475,99.8157,99.5234,99.7085,44102.0
2019-03-21 12:05:00,102.36,102.56,102.22,102.53,57153.0,99.7183,99.9131,99.5819,99.8839,57153.0
2019-03-21 12:10:00,102.53,102.63,102.48,102.62,20550.0,99.8839,99.9813,99.8352,99.9715,20550.0
2019-03-21 12:15:00,102.62,102.65,102.46,102.65,58689.0,99.9715,100.0008,99.8157,100.0008,58689.0
2019-03-21 12:20:00,102.63,103.19,102.57,102.96,136867.0,99.9813,100.5268,99.9228,100.3028,136867.0
2019-03-21 12:25:00,103.0,103.25,102.8,103.21,82429.0,100.3417,100.5853,100.1469,100.5463,82429.0
2019-03-21 12:30:00,103.21,103.59,103.03,103.52,196469.0,100.5463,100.9165,100.371,100.8483,196469.0
2019-03-21 12:35:00,103.52,103.72,103.21,103.59,178761.0,100.8483,101.0432,100.5463,100.9165,178761.0
2019-03-21 12:40:00,103.57,103.6,103.3,103.59,45036.0,100.897,100.9263,100.634,100.9165,45036.0
2019-03-21 12:45:00,103.57,103.78,103.49,103.63,115662.0,100.897,101.1016,100.8191,100.9555,115662.0
2019-03-21 12:50:00,103.62,104.14,103.56,104.06,100701.0,100.9457,101.4523,100.8873,101.3744,100701.0
2019-03-21 12:55:00,104.02,104.38,103.96,104.37,117051.0,101.3354,101.6861,101.277,101.6764,117051.0
2019-03-21 13:00:00,104.38,104.79,104.27,104.67,172088.0,101.6861,102.0855,101.579,101.9686,172088.0
2019-03-21 13:05:00,104.67,104.89,104.62,104.74,90504.0,101.9686,102.183,101.9199,102.0368,90504.0
2019-03-21 13:10:00,104.72,104.88,104.65,104.76,80979.0,102.0173,102.1732,101.9492,102.0563,80979.0
2019-03-21 13:15:00,104.74,104.77,104.33,104.34,132430.0,102.0368,102.0661,101.6374,101.6472,132430.0
2019-03-21 13:20:00,104.34,104.56,104.21,104.45,101553.0,101.6472,101.8615,101.5205,101.7543,101553.0
2019-03-21 13:25:00,104.41,104.68,104.4,104.58,78095.0,101.7154,101.9784,101.7056,101.881,78095.0
2019-03-21 13:30:00,104.58,104.73,104.34,104.56,123294.0,101.881,102.0271,101.6472,101.8615,123294.0
2019-03-21 13:35:00,104.56,104.57,104.02,104.02,115093.0,101.8615,101.8712,101.3354,101.3354,115093.0
2019-03-21 13:40:00,104.01,104.14,103.96,104.07,45429.0,101.3257,101.4523,101.277,101.3841,45429.0
2019-03-21 13:45:00,104.09,104.44,104.04,104.44,133200.0,101.4036,101.7446,101.3549,101.7446,133200.0
2019-03-21 13:50:00,104.44,104.61,104.32,104.41,69482.0,101.7446,101.9102,101.6277,101.7154,69482.0
2019-03-21 13:55:00,104.38,104.39,104.04,104.09,48459.0,101.6861,101.6959,101.3549,101.4036,48459.0
2019-03-21 14:00:00,104.07,104.21,104.05,104.16,43235.0,101.3841,101.5205,101.3646,101.4718,43235.0
2019-03-21 14:05:00,104.19,104.37,104.07,104.23,33504.0,101.501,101.6764,101.3841,101.54,33504.0
2019-03-21 14:10:00,104.23,104.47,104.19,104.19,57772.0,101.54,101.7738,101.501,101.501,57772.0
2019-03-21 14:15:00,104.24,104.3,104.02,104.08,43268.0,101.5497,101.6082,101.3354,101.3939,43268.0
2019-03-21 14:20:00,104.07,104.44,104.0,104.37,73100.0,101.3841,101.7446,101.3159,101.6764,73100.0
2019-03-21 14:25:00,104.39,104.41,104.23,104.39,51354.0,101.6959,101.7154,101.54,101.6959,51354.0
2019-03-21 14:30:00,104.4,104.53,104.29,104.5,36299.0,101.7056,101.8323,101.5984,101.803,36299.0
2019-03-21 14:35:00,104.49,104.51,104.33,104.44,59967.0,101.7933,101.8128,101.6374,101.7446,59967.0
2019-03-21 14:40:00,104.44,104.71,104.38,104.69,37803.0,101.7446,102.0076,101.6861,101.9881,37803.0
2019-03-21 14:45:00,104.69,104.7,104.44,104.57,63820.0,101.9881,101.9979,101.7446,101.8712,63820.0
2019-03-21 14:50:00,104.57,104.68,104.51,104.55,45338.0,101.8712,101.9784,101.8128,101.8517,45338.0
2019-03-21 14:55:00,104.51,104.63,104.51,104.6,32012.0,101.8128,101.9297,101.8128,101.9004,32012.0
2019-03-21 15:00:00,104.61,104.68,104.54,104.61,47248.0,101.9102,101.9784,101.842,101.9102,47248.0
2019-03-21 15:05:00,104.6,104.74,104.51,104.51,53017.0,101.9004,102.0368,101.8128,101.8128,53017.0
2019-03-21 15:10:00,104.52,104.53,104.18,104.23,57621.0,101.8225,101.8323,101.4913,101.54,57621.0
2019-03-21 15:15:00,104.21,104.43,104.19,104.4,62423.0,101.5205,101.7348,101.501,101.7056,62423.0
2019-03-21 15:20:00,104.4,104.61,104.38,104.6,57482.0,101.7056,101.9102,101.6861,101.9004,57482.0
2019-03-21 15:25:00,104.61,104.77,104.59,104.69,54087.0,101.9102,102.0661,101.8907,101.9881,54087.0
2019-03-21 15:30:00,104.71,104.71,104.43,104.54,80937.0,102.0076,102.0076,101.7348,101.842,80937.0
2019-03-21 15:35:00,104.54,104.66,104.47,104.57,67048.0,101.842,101.9589,101.7738,101.8712,67048.0
2019-03-21 15:40:00,104.59,104.72,104.54,104.68,92129.0,101.8907,102.0173,101.842,101.9784,92129.0
2019-03-21 15:45:00,104.67,104.8,104.62,104.72,199070.0,101.9686,102.0953,101.9199,102.0173,199070.0
2019-03-21 15:50:00,104.72,104.8,104.47,104.53,227539.0,102.0173,102.0953,101.7738,101.8323,227539.0
2019-03-21 15:55:00,104.52,105.0,104.44,104.88,483354.0,101.8225,102.2901,101.7446,102.1732,483354.0
2019-03-22 09:30:00,104.43,104.48,103.55,103.69,178888.0,101.7348,101.7835,100.8775,101.0139,178888.0
2019-03-22 09:35:00,103.64,103.65,102.74,103.27,214736.0,100.9652,100.975,100.0885,100.6048,214736.0
2019-03-22 09:40:00,103.29,103.58,102.55,102.58,113781.0,100.6243,100.9068,99.9034,99.9326,113781.0
2019-03-22 09:45:00,102.59,102.84,101.97,101.99,95057.0,99.9423,100.1859,99.3383,99.3578,95057.0
2019-03-22 09:50:00,101.99,102.59,101.99,102.18,59599.0,99.3578,99.9423,99.3578,99.5429,59599.0
2019-03-22 09:55:00,102.07,102.34,101.92,102.05,91657.0,99.4357,99.6988,99.2896,99.4163,91657.0
2019-03-22 10:00:00,102.09,102.52,101.92,102.36,110757.0,99.4552,99.8741,99.2896,99.7183,110757.0
2019-03-22 10:05:00,102.32,102.51,102.06,102.51,63698.0,99.6793,99.8644,99.426,99.8644,63698.0
2019-03-22 10:10:00,102.48,102.86,102.34,102.62,297148.0,99.8352,100.2054,99.6988,99.9715,297148.0
2019-03-22 10:15:00,102.61,102.86,102.26,102.8,110792.0,99.9618,100.2054,99.6208,100.1469,110792.0
2019-03-22 10:20:00,102.84,103.01,102.66,102.98,37753.0,100.1859,100.3515,100.0105,100.3223,37753.0
2019-03-22 10:25:00,102.99,103.03,102.47,102.51,61420.0,100.332,100.371,99.8254,99.8644,61420.0
2019-03-22 10:30:00,102.55,102.78,102.55,102.74,42515.0,99.9034,100.1274,99.9034,100.0885,42515.0
2019-03-22 10:35:00,102.74,103.17,102.74,103.05,100499.0,100.0885,100.5074,100.0885,100.3904,100499.0
2019-03-22 10:40:00,103.05,103.12,102.56,102.76,72994.0,100.3904,100.4586,99.9131,100.1079,72994.0
2019-03-22 10:45:00,102.74,102.89,102.57,102.89,100482.0,100.0885,100.2346,99.9228,100.2346,100482.0
2019-03-22 10:50:00,102.86,102.86,102.49,102.5,69232.0,100.2054,100.2054,99.8449,99.8546,69232.0
2019-03-22 10:55:00,102.49,102.6,102.23,102.3,62232.0,99.8449,99.9521,99.5916,99.6598,62232.0
2019-03-22 11:00:00,102.24,102.56,102.02,102.25,94220.0,99.6014,99.9131,99.387,99.6111,94220.0
2019-03-22 11:05:00,102.22,102.37,102.02,102.33,85713.0,99.5819,99.728,99.387,99.689,85713.0
2019-03-22 11:10:00,102.33,102.68,102.21,102.65,94181.0,99.689,100.03,99.5721,100.0008,94181.0
2019-03-22 11:15:00,102.64,102.69,102.29,102.57,37359.0,99.991,100.0397,99.6501,99.9228,37359.0
2019-03-22 11:20:00,102.48,102.49,102.23,102.25,26039.0,99.8352,99.8449,99.5916,99.6111,26039.0
2019-03-22 11:25:00,102.26,102.47,101.78,101.78,68459.0,99.6208,99.8254,99.1532,99.1532,68459.0
2019-03-22 11:30:00,101.76,101.86,101.38,101.49,85419.0,99.1337,99.2312,98.7635,98.8707,85419.0
2019-03-22 11:35:00,101.45,101.67,101.22,101.28,79637.0,98.8317,99.0461,98.6077,98.6661,79637.0
2019-03-22 11:40:00,101.29,101.37,101.15,101.26,49256.0,98.6759,98.7538,98.5395,98.6466,49256.0
2019-03-22 11:45:00,101.26,101.61,101.25,101.59,56066.0,98.6466,98.9876,98.6369,98.9681,56066.0
2019-03-22 11:50:00,101.54,101.64,101.43,101.53,63828.0,98.9194,99.0168,98.8123,98.9097,63828.0
2019-03-22 11:55:00,101.56,101.67,101.3,101.31,39398.0,98.9389,99.0461,98.6856,98.6954,39398.0
2019-03-22 12:00:00,101.34,101.69,101.29,101.59,82404.0,98.7246,99.0655,98.6759,98.9681,82404.0
2019-03-22 12:05:00,101.57,101.64,101.28,101.35,47048.0,98.9486,99.0168,98.6661,98.7343,47048.0
2019-03-22 12:10:00,101.36,101.36,101.17,101.22,24223.0,98.7441,98.7441,98.559,98.6077,24223.0
2019-03-22 12:15:00,101.22,101.51,101.16,101.48,28366.0,98.6077,98.8902,98.5492,98.861,28366.0
2019-03-22 12:20:00,101.48,101.92,101.48,101.88,68164.0,98.861,99.2896,98.861,99.2506,68164.0
2019-03-22 12:25:00,101.91,102.28,101.9,102.27,114103.0,99.2799,99.6403,99.2701,99.6306,114103.0
2019-03-22 12:30:00,102.27,102.27,101.71,102.05,88104.0,99.6306,99.6306,99.085,99.4163,88104.0
2019-03-22 12:35:00,102.05,102.05,101.56,101.56,24846.0,99.4163,99.4163,98.9389,98.9389,24846.0
2019-03-22 12:40:00,101.57,101.57,101.32,101.35,25601.0,98.9486,98.9486,98.7051,98.7343,25601.0
2019-03-22 12:45:00,101.35,101.6,101.35,101.44,28657.0,98.7343,98.9779,98.7343,98.822,28657.0
2019-03-22 12:50:00,101.42,101.77,101.39,101.76,27883.0,98.8025,99.1435,98.7733,99.1337,27883.0
2019-03-22 12:55:00,101.76,102.08,101.73,102.08,51312.0,99.1337,99.4455,99.1045,99.4455,51312.0
2019-03-22 13:00:00,102.06,102.21,101.81,101.85,109376.0,99.426,99.5721,99.1825,99.2214,109376.0
2019-03-22 13:05:00,101.83,102.26,101.83,102.26,24823.0,99.2019,99.6208,99.2019,99.6208,24823.0
2019-03-22 13:10:00,102.23,102.23,102.01,102.21,28006.0,99.5916,99.5916,99.3773,99.5721,28006.0
2019-03-22 13:15:00,102.22,102.36,102.14,102.31,41267.0,99.5819,99.7183,99.5039,99.6695,41267.0
2019-03-22 13:20:00,102.33,102.36,102.22,102.36,37891.0,99.689,99.7183,99.5819,99.7183,37891.0
2019-03-22 13:25:00,102.39,102.4,102.21,102.36,21918.0,99.7475,99.7572,99.5721,99.7183,21918.0
2019-03-22 13:30:00,102.34,102.64,102.28,102.3,23525.0,99.6988,99.991,99.6403,99.6598,23525.0
2019-03-22 13:35:00,102.3,102.4,102.12,102.23,18565.0,99.6598,99.7572,99.4845,99.5916,18565.0
2019-03-22 13:40:00,102.27,102.63,102.25,102.62,38240.0,99.6306,99.9813,99.6111,99.9715,38240.0
2019-03-22 13:45:00,102.62,102.7,102.47,102.48,81422.0,99.9715,100.0495,99.8254,99.8352,81422.0
2019-03-22 13:50:00,102.46,102.46,102.07,102.17,24687.0,99.8157,99.8157,99.4357,99.5332,24687.0
2019-03-22 13:55:00,102.18,102.44,102.11,102.44,37389.0,99.5429,99.7962,99.4747,99.7962,37389.0
2019-03-22 14:00:00,102.42,102.57,102.35,102.47,98042.0,99.7767,99.9228,99.7085,99.8254,98042.0
2019-03-22 14:05:00,102.48,102.68,102.41,102.65,73137.0,99.8352,100.03,99.767,100.0008,73137.0
2019-03-22 14:10:00,102.6,102.67,102.47,102.6,50995.0,99.9521,100.0203,99.8254,99.9521,50995.0
2019-03-22 14:15:00,102.56,102.64,102.44,102.48,38255.0,99.9131,99.991,99.7962,99.8352,38255.0
2019-03-22 14:20:00,102.48,102.68,102.47,102.57,141335.0,99.8352,100.03,99.8254,99.9228,141335.0
2019-03-22 14:25:00,102.57,102.69,102.53,102.6,26950.0,99.9228,100.0397,99.8839,99.9521,26950.0
2019-03-22 14:30:00,102.61,102.73,102.55,102.57,31685.0,99.9618,100.0787,99.9034,99.9228,31685.0
2019-03-22 14:35:00,102.59,102.74,102.44,102.7,41683.0,99.9423,100.0885,99.7962,100.0495,41683.0
2019-03-22 14:40:00,102.66,102.84,102.64,102.75,71731.0,100.0105,100.1859,99.991,100.0982,71731.0
2019-03-22 14:45:00,102.75,103.49,102.67,103.47,130196.0,100.0982,100.8191,100.0203,100.7996,130196.0
2019-03-22 14:50:00,103.46,103.52,103.0,103.03,70110.0,100.7899,100.8483,100.3417,100.371,70110.0
2019-03-22 14:55:00,103.02,103.28,103.02,103.08,73669.0,100.3612,100.6145,100.3612,100.4197,73669.0
2019-03-22 15:00:00,103.06,103.16,102.87,102.88,36111.0,100.4002,100.4976,100.2151,100.2248,36111.0
2019-03-22 15:05:00,102.89,102.97,102.87,102.89,27161.0,100.2346,100.3125,100.2151,100.2346,27161.0
2019-03-22 15:10:00,102.91,102.92,102.72,102.83,33346.0,100.2541,100.2638,100.069,100.1761,33346.0
2019-03-22 15:15:00,102.84,102.92,102.71,102.8,36312.0,100.1859,100.2638,100.0592,100.1469,36312.0
2019-03-22 15:20:00,102.79,102.85,102.62,102.75,40392.0,100.1372,100.1956,99.9715,100.0982,40392.0
2019-03-22 15:25:00,102.74,102.76,102.63,102.64,35374.0,100.0885,100.1079,99.9813,99.991,35374.0
2019-03-22 15:30:00,102.62,102.62,102.38,102.52,127412.0,99.9715,99.9715,99.7377,99.8741,127412.0
2019-03-22 15:35:00,102.52,102.7,102.48,102.59,84036.0,99.8741,100.0495,99.8352,99.9423,84036.0
2019-03-22 15:40:00,102.59,102.62,102.3,102.34,72613.0,99.9423,99.9715,99.6598,99.6988,72613.0
2019-03-22 15:45:00,102.34,102.43,102.28,102.34,150849.0,99.6988,99.7865,99.6403,99.6988,150849.0
2019-03-22 15:50:00,102.34,102.5,102.27,102.39,162482.0,99.6988,99.8546,99.6306,99.7475,162482.0
2019-03-22 15:55:00,102.4,102.5,102.13,102.38,482372.0,99.7572,99.8546,99.4942,99.7377,482372.0
2019-03-25 09:30:00,102.4,103.08,102.18,102.91,121026.0,99.7572,100.4197,99.5429,100.2541,121026.0
2019-03-25 09:35:00,102.97,103.55,102.86,103.29,68891.0,100.3125,100.8775,100.2054,100.6243,68891.0
2019-03-25 09:40:00,103.29,103.29,102.73,102.73,111195.0,100.6243,100.6243,100.0787,100.0787,111195.0
2019-03-25 09:45:00,102.64,102.65,102.02,102.03,71169.0,99.991,100.0008,99.387,99.3968,71169.0
2019-03-25 09:50:00,102.03,102.66,102.01,102.47,46553.0,99.3968,100.0105,99.3773,99.8254,46553.0
2019-03-25 09:55:00,102.52,103.06,102.4,102.96,56454.0,99.8741,100.4002,99.7572,100.3028,56454.0
2019-03-25 10:00:00,102.93,103.0,102.36,102.43,32663.0,100.2735,100.3417,99.7183,99.7865,32663.0
2019-03-25 10:05:00,102.43,102.69,102.38,102.58,30156.0,99.7865,100.0397,99.7377,99.9326,30156.0
2019-03-25 10:10:00,102.54,102.63,102.07,102.12,38606.0,99.8936,99.9813,99.4357,99.4845,38606.0
2019-03-25 10:15:00,102.15,102.33,102.08,102.33,120166.0,99.5137,99.689,99.4455,99.689,120166.0
2019-03-25 10:20:00,102.3,102.46,102.2,102.46,22646.0,99.6598,99.8157,99.5624,99.8157,22646.0
2019-03-25 10:25:00,102.47,102.71,102.44,102.71,28264.0,99.8254,100.0592,99.7962,100.0592,28264.0
2019-03-25 10:30:00,102.68,102.95,102.66,102.77,71518.0,100.03,100.293,100.0105,100.1177,71518.0
2019-03-25 10:35:00,102.77,102.84,102.59,102.74,33822.0,100.1177,100.1859,99.9423,100.0885,33822.0
2019-03-25 10:40:00,102.76,102.9,102.67,102.83,11943.0,100.1079,100.2443,100.0203,100.1761,11943.0
2019-03-25 10:45:00,102.82,103.14,102.79,103.04,43810.0,100.1664,100.4781,100.1372,100.3807,43810.0
2019-03-25 10:50:00,103.04,103.39,103.03,103.33,74790.0,100.3807,100.7217,100.371,100.6632,74790.0
2019-03-25 10:55:00,103.33,103.47,103.08,103.08,30692.0,100.6632,100.7996,100.4197,100.4197,30692.0
2019-03-25 11:00:00,103.07,103.11,102.81,102.83,23679.0,100.4099,100.4489,100.1566,100.1761,23679.0
2019-03-25 11:05:00,102.79,102.97,102.78,102.78,29945.0,100.1372,100.3125,100.1274,100.1274,29945.0
2019-03-25 11:10:00,102.78,102.78,102.4,102.45,17688.0,100.1274,100.1274,99.7572,99.8059,17688.0
2019-03-25 11:15:00,102.41,102.63,102.34,102.63,34480.0,99.767,99.9813,99.6988,99.9813,34480.0
2019-03-25 11:20:00,102.62,103.09,102.62,102.91,32116.0,99.9715,100.4294,99.9715,100.2541,32116.0
2019-03-25 11:25:00,102.92,103.11,102.82,103.08,18770.0,100.2638,100.4489,100.1664,100.4197,18770.0
2019-03-25 11:30:00,103.02,103.06,102.72,102.75,24893.0,100.3612,100.4002,100.069,100.0982,24893.0
2019-03-25 11:35:00,102.74,102.77,102.64,102.7,51219.0,100.0885,100.1177,99.991,100.0495,51219.0
2019-03-25 11:40:00,102.73,102.96,102.67,102.76,31219.0,100.0787,100.3028,100.0203,100.1079,31219.0
2019-03-25 11:45:00,102.76,102.76,102.26,102.28,41832.0,100.1079,100.1079,99.6208,99.6403,41832.0
2019-03-25 11:50:00,102.21,102.4,102.14,102.14,28664.0,99.5721,99.7572,99.5039,99.5039,28664.0
2019-03-25 11:55:00,102.17,102.47,102.08,102.18,22551.0,99.5332,99.8254,99.4455,99.5429,22551.0
2019-03-25 12:00:00,102.24,102.25,101.71,101.89,51283.0,99.6014,99.6111,99.085,99.2604,51283.0
2019-03-25 12:05:00,101.88,102.07,101.85,101.96,23702.0,99.2506,99.4357,99.2214,99.3286,23702.0
2019-03-25 12:10:00,101.96,102.04,101.88,102.02,19006.0,99.3286,99.4065,99.2506,99.387,19006.0
2019-03-25 12:15:00,102.03,102.21,101.98,102.17,28637.0,99.3968,99.5721,99.3481,99.5332,28637.0
2019-03-25 12:20:00,102.17,102.41,102.17,102.32,37070.0,99.5332,99.767,99.5332,99.6793,37070.0
2019-03-25 12:25:00,102.31,102.46,102.24,102.45,41145.0,99.6695,99.8157,99.6014,99.8059,41145.0
2019-03-25 12:30:00,102.47,102.48,102.21,102.28,22615.0,99.8254,99.8352,99.5721,99.6403,22615.0
2019-03-25 12:35:00,102.27,102.33,102.07,102.25,46620.0,99.6306,99.689,99.4357,99.6111,46620.0
2019-03-25 12:40:00,102.24,102.36,102.14,102.34,23914.0,99.6014,99.7183,99.5039,99.6988,23914.0
2019-03-25 12:45:00,102.31,102.4,102.15,102.4,11865.0,99.6695,99.7572,99.5137,99.7572,11865.0
2019-03-25 12:50:00,102.42,102.52,102.38,102.38,11446.0,99.7767,99.8741,99.7377,99.7377,11446.0
2019-03-25 12:55:00,102.37,102.54,102.37,102.44,17174.0,99.728,99.8936,99.728,99.7962,17174.0
2019-03-25 13:00:00,102.46,102.57,102.39,102.45,22474.0,99.8157,99.9228,99.7475,99.8059,22474.0
2019-03-25 13:05:00,102.44,102.54,102.36,102.47,13382.0,99.7962,99.8936,99.7183,99.8254,13382.0
2019-03-25 13:10:00,102.46,102.75,102.41,102.68,16687.0,99.8157,100.0982,99.767,100.03,16687.0
2019-03-25 13:15:00,102.66,102.67,102.43,102.47,12824.0,100.0105,100.0203,99.7865,99.8254,12824.0
2019-03-25 13:20:00,102.48,102.53,102.2,102.2,19751.0,99.8352,99.8839,99.5624,99.5624,19751.0
2019-03-25 13:25:00,102.23,102.25,102.0,102.01,19530.0,99.5916,99.6111,99.3675,99.3773,19530.0
2019-03-25 13:30:00,102.02,102.02,101.77,101.9,30355.0,99.387,99.387,99.1435,99.2701,30355.0
2019-03-25 13:35:00,101.89,101.95,101.81,101.81,19916.0,99.2604,99.3188,99.1825,99.1825,19916.0
2019-03-25 13:40:00,101.79,101.82,101.1,101.31,76300.0,99.163,99.1922,98.4908,98.6954,76300.0
2019-03-25 13:45:00,101.31,101.57,101.12,101.27,148101.0,98.6954,98.9486,98.5103,98.6564,148101.0
2019-03-25 13:50:00,101.25,101.26,101.09,101.15,68191.0,98.6369,98.6466,98.481,98.5395,68191.0
2019-03-25 13:55:00,101.14,101.28,101.05,101.22,33651.0,98.5297,98.6661,98.4421,98.6077,33651.0
2019-03-25 14:00:00,101.23,101.29,101.11,101.11,25743.0,98.6174,98.6759,98.5005,98.5005,25743.0
2019-03-25 14:05:00,101.12,101.15,100.87,101.13,37461.0,98.5103,98.5395,98.2667,98.52,37461.0
2019-03-25 14:10:00,101.11,101.31,101.11,101.27,41493.0,98.5005,98.6954,98.5005,98.6564,41493.0
2019-03-25 14:15:00,101.27,101.41,101.06,101.16,29871.0,98.6564,98.7928,98.4518,98.5492,29871.0
2019-03-25 14:20:00,101.17,101.29,101.11,101.19,36195.0,98.559,98.6759,98.5005,98.5785,36195.0
2019-03-25 14:25:00,101.18,101.28,101.13,101.26,15225.0,98.5687,98.6661,98.52,98.6466,15225.0
2019-03-25 14:30:00,101.24,101.29,101.1,101.28,38478.0,98.6272,98.6759,98.4908,98.6661,38478.0
2019-03-25 14:35:00,101.25,101.39,101.18,101.36,30535.0,98.6369,98.7733,98.5687,98.7441,30535.0
2019-03-25 14:40:00,101.36,101.72,101.34,101.61,41430.0,98.7441,99.0948,98.7246,98.9876,41430.0
2019-03-25 14:45:00,101.61,101.61,101.38,101.45,58408.0,98.9876,98.9876,98.7635,98.8317,58408.0
2019-03-25 14:50:00,101.47,101.55,101.3,101.38,25161.0,98.8512,98.9292,98.6856,98.7635,25161.0
2019-03-25 14:55:00,101.39,101.63,101.33,101.63,15077.0,98.7733,99.0071,98.7148,99.0071,15077.0
2019-03-25 15:00:00,101.66,101.81,101.53,101.58,21491.0,99.0363,99.1825,98.9097,98.9584,21491.0
2019-03-25 15:05:00,101.6,101.74,101.6,101.72,10623.0,98.9779,99.1143,98.9779,99.0948,10623.0
2019-03-25 15:10:00,101.73,101.9,101.7,101.85,29981.0,99.1045,99.2701,99.0753,99.2214,29981.0
2019-03-25 15:15:00,101.87,101.97,101.76,101.77,14245.0,99.2409,99.3383,99.1337,99.1435,14245.0
2019-03-25 15:20:00,101.8,101.89,101.74,101.8,43203.0,99.1727,99.2604,99.1143,99.1727,43203.0
2019-03-25 15:25:00,101.8,101.88,101.71,101.8,20090.0,99.1727,99.2506,99.085,99.1727,20090.0
2019-03-25 15:30:00,101.8,101.94,101.78,101.87,25951.0,99.1727,99.3091,99.1532,99.2409,25951.0
2019-03-25 15:35:00,101.87,102.05,101.85,101.92,23283.0,99.2409,99.4163,99.2214,99.2896,23283.0
2019-03-25 15:40:00,101.94,102.07,101.94,102.05,30666.0,99.3091,99.4357,99.3091,99.4163,30666.0
2019-03-25 15:45:00,102.04,102.13,101.77,101.8,51262.0,99.4065,99.4942,99.1435,99.1727,51262.0
2019-03-25 15:50:00,101.81,101.97,101.78,101.91,67617.0,99.1825,99.3383,99.1532,99.2799,67617.0
2019-03-25 15:55:00,101.93,101.96,101.66,101.73,175811.0,99.2994,99.3286,99.0363,99.1045,175811.0
2019-03-26 09:30:00,102.66,103.0,101.73,101.85,120117.0,100.0105,100.3417,99.1045,99.2214,120117.0
2019-03-26 09:35:00,101.76,102.79,101.75,102.7,47408.0,99.1337,100.1372,99.124,100.0495,47408.0
2019-03-26 09:40:00,102.77,103.37,102.56,103.36,139477.0,100.1177,100.7022,99.9131,100.6924,139477.0
2019-03-26 09:45:00,103.36,103.43,103.1,103.36,88426.0,100.6924,100.7606,100.4392,100.6924,88426.0
2019-03-26 09:50:00,103.38,104.07,103.37,103.9,103969.0,100.7119,101.3841,100.7022,101.2185,103969.0
2019-03-26 09:55:00,103.92,104.22,103.7,104.16,52114.0,101.238,101.5303,101.0237,101.4718,52114.0
2019-03-26 10:00:00,104.14,104.55,104.08,104.18,117579.0,101.4523,101.8517,101.3939,101.4913,117579.0
2019-03-26 10:05:00,104.16,104.17,103.7,104.0,56201.0,101.4718,101.4815,101.0237,101.3159,56201.0
2019-03-26 10:10:00,103.98,104.01,103.83,103.92,18875.0,101.2964,101.3257,101.1503,101.238,18875.0
2019-03-26 10:15:00,103.96,103.99,103.82,103.98,24846.0,101.277,101.3062,101.1406,101.2964,24846.0
2019-03-26 10:20:00,103.94,103.94,103.68,103.74,34495.0,101.2575,101.2575,101.0042,101.0626,34495.0
2019-03-26 10:25:00,103.73,103.96,103.71,103.81,30960.0,101.0529,101.277,101.0334,101.1308,30960.0
2019-03-26 10:30:00,103.84,103.95,103.79,103.87,45936.0,101.1601,101.2672,101.1114,101.1893,45936.0
2019-03-26 10:35:00,103.84,103.87,103.53,103.61,103385.0,101.1601,101.1893,100.8581,100.936,103385.0
2019-03-26 10:40:00,103.59,103.68,103.51,103.58,54713.0,100.9165,101.0042,100.8386,100.9068,54713.0
2019-03-26 10:45:00,103.58,103.9,103.56,103.9,19706.0,100.9068,101.2185,100.8873,101.2185,19706.0
2019-03-26 10:50:00,103.91,104.2,103.86,104.15,36002.0,101.2283,101.5108,101.1795,101.4621,36002.0
2019-03-26 10:55:00,104.2,104.35,104.12,104.15,41341.0,101.5108,101.6569,101.4328,101.4621,41341.0
2019-03-26 11:00:00,104.13,104.28,104.01,104.27,31487.0,101.4426,101.5887,101.3257,101.579,31487.0
2019-03-26 11:05:00,104.3,104.37,104.19,104.26,26978.0,101.6082,101.6764,101.501,101.5692,26978.0
2019-03-26 11:10:00,104.27,104.27,104.08,104.12,21673.0,101.579,101.579,101.3939,101.4328,21673.0
2019-03-26 11:15:00,104.09,104.13,103.54,103.63,24802.0,101.4036,101.4426,100.8678,100.9555,24802.0
2019-03-26 11:20:00,103.66,103.72,103.29,103.55,43608.0,100.9847,101.0432,100.6243,100.8775,43608.0
2019-03-26 11:25:00,103.53,103.64,103.5,103.53,12021.0,100.8581,100.9652,100.8288,100.8581,12021.0
2019-03-26 11:30:00,103.54,103.67,103.5,103.59,15449.0,100.8678,100.9944,100.8288,100.9165,15449.0
2019-03-26 11:35:00,103.6,103.67,103.47,103.55,42217.0,100.9263,100.9944,100.7996,100.8775,42217.0
2019-03-26 11:40:00,103.55,103.56,103.2,103.24,29689.0,100.8775,100.8873,100.5366,100.5755,29689.0
2019-03-26 11:45:00,103.23,103.24,102.95,103.03,33201.0,100.5658,100.5755,100.293,100.371,33201.0
2019-03-26 11:50:00,103.03,103.03,102.51,102.62,60947.0,100.371,100.371,99.8644,99.9715,60947.0
2019-03-26 11:55:00,102.6,102.64,102.45,102.47,26697.0,99.9521,99.991,99.8059,99.8254,26697.0
2019-03-26 12:00:00,102.46,102.67,102.44,102.66,15099.0,99.8157,100.0203,99.7962,100.0105,15099.0
2019-03-26 12:05:00,102.66,102.89,102.66,102.89,19195.0,100.0105,100.2346,100.0105,100.2346,19195.0
2019-03-26 12:10:00,102.88,103.0,102.76,103.0,35044.0,100.2248,100.3417,100.1079,100.3417,35044.0
2019-03-26 12:15:00,103.0,103.0,102.6,102.68,33612.0,100.3417,100.3417,99.9521,100.03,33612.0
2019-03-26 12:20:00,102.7,102.7,102.3,102.38,15272.0,100.0495,100.0495,99.6598,99.7377,15272.0
2019-03-26 12:25:00,102.35,102.57,102.31,102.44,17028.0,99.7085,99.9228,99.6695,99.7962,17028.0
2019-03-26 12:30:00,102.43,102.56,102.35,102.49,24669.0,99.7865,99.9131,99.7085,99.8449,24669.0
2019-03-26 12:35:00,102.46,102.57,102.35,102.36,17347.0,99.8157,99.9228,99.7085,99.7183,17347.0
2019-03-26 12:40:00,102.35,102.5,102.28,102.43,24649.0,99.7085,99.8546,99.6403,99.7865,24649.0
2019-03-26 12:45:00,102.42,102.52,102.2,102.21,13832.0,99.7767,99.8741,99.5624,99.5721,13832.0
2019-03-26 12:50:00,102.19,102.4,102.19,102.33,20472.0,99.5526,99.7572,99.5526,99.689,20472.0
2019-03-26 12:55:00,102.38,102.44,102.15,102.33,36600.0,99.7377,99.7962,99.5137,99.689,36600.0
2019-03-26 13:00:00,102.34,102.43,102.27,102.4,9634.0,99.6988,99.7865,99.6306,99.7572,9634.0
2019-03-26 13:05:00,102.39,102.45,102.34,102.42,14288.0,99.7475,99.8059,99.6988,99.7767,14288.0
2019-03-26 13:10:00,102.4,102.44,102.35,102.42,20807.0,99.7572,99.7962,99.7085,99.7767,20807.0
2019-03-26 13:15:00,102.43,102.44,102.19,102.24,13711.0,99.7865,99.7962,99.5526,99.6014,13711.0
2019-03-26 13:20:00,102.23,102.24,102.07,102.11,9221.0,99.5916,99.6014,99.4357,99.4747,9221.0
2019-03-26 13:25:00,102.11,102.12,102.01,102.01,10961.0,99.4747,99.4845,99.3773,99.3773,10961.0
2019-03-26 13:30:00,102.04,102.07,101.95,101.97,16451.0,99.4065,99.4357,99.3188,99.3383,16451.0
2019-03-26 13:35:00,101.99,102.01,101.5,101.68,60093.0,99.3578,99.3773,98.8805,99.0558,60093.0
2019-03-26 13:40:00,101.72,101.83,101.67,101.83,20116.0,99.0948,99.2019,99.0461,99.2019,20116.0
2019-03-26 13:45:00,101.83,102.04,101.83,102.0,24172.0,99.2019,99.4065,99.2019,99.3675,24172.0
2019-03-26 13:50:00,101.98,102.02,101.78,101.86,17774.0,99.3481,99.387,99.1532,99.2312,17774.0
2019-03-26 13:55:00,101.84,101.85,101.68,101.75,12400.0,99.2117,99.2214,99.0558,99.124,12400.0
2019-03-26 14:00:00,101.77,101.88,101.76,101.86,17096.0,99.1435,99.2506,99.1337,99.2312,17096.0
2019-03-26 14:05:00,101.86,102.05,101.83,101.94,17031.0,99.2312,99.4163,99.2019,99.3091,17031.0
2019-03-26 14:10:00,101.92,102.03,101.87,101.98,17198.0,99.2896,99.3968,99.2409,99.3481,17198.0
2019-03-26 14:15:00,101.98,102.17,101.98,102.17,18908.0,99.3481,99.5332,99.3481,99.5332,18908.0
2019-03-26 14:20:00,102.18,102.22,101.99,102.1,20697.0,99.5429,99.5819,99.3578,99.465,20697.0
2019-03-26 14:25:00,102.1,102.12,101.97,102.0,24242.0,99.465,99.4845,99.3383,99.3675,24242.0
2019-03-26 14:30:00,101.99,102.01,101.88,102.01,17415.0,99.3578,99.3773,99.2506,99.3773,17415.0
2019-03-26 14:35:00,101.98,102.11,101.98,102.06,15093.0,99.3481,99.4747,99.3481,99.426,15093.0
2019-03-26 14:40:00,102.08,102.27,102.08,102.27,21616.0,99.4455,99.6306,99.4455,99.6306,21616.0
2019-03-26 14:45:00,102.29,102.37,102.24,102.27,26689.0,99.6501,99.728,99.6014,99.6306,26689.0
2019-03-26 14:50:00,102.25,102.25,102.03,102.03,16118.0,99.6111,99.6111,99.3968,99.3968,16118.0
2019-03-26 14:55:00,102.02,102.4,102.0,102.4,62295.0,99.387,99.7572,99.3675,99.7572,62295.0
2019-03-26 15:00:00,102.4,102.53,102.38,102.45,32449.0,99.7572,99.8839,99.7377,99.8059,32449.0
2019-03-26 15:05:00,102.45,102.56,102.41,102.48,23312.0,99.8059,99.9131,99.767,99.8352,23312.0
2019-03-26 15:10:00,102.48,102.5,102.37,102.38,23651.0,99.8352,99.8546,99.728,99.7377,23651.0
2019-03-26 15:15:00,102.37,102.43,102.28,102.29,14788.0,99.728,99.7865,99.6403,99.6501,14788.0
2019-03-26 15:20:00,102.27,102.31,102.19,102.27,17784.0,99.6306,99.6695,99.5526,99.6306,17784.0
2019-03-26 15:25:00,102.25,102.35,102.17,102.25,25334.0,99.6111,99.7085,99.5332,99.6111,25334.0
2019-03-26 15:30:00,102.26,102.31,102.17,102.24,30463.0,99.6208,99.6695,99.5332,99.6014,30463.0
2019-03-26 15:35:00,102.23,102.36,102.22,102.3,46838.0,99.5916,99.7183,99.5819,99.6598,46838.0
2019-03-26 15:40:00,102.31,102.54,102.3,102.46,68152.0,99.6695,99.8936,99.6598,99.8157,68152.0
2019-03-26 15:45:00,102.45,102.46,102.13,102.14,128127.0,99.8059,99.8157,99.4942,99.5039,128127.0
2019-03-26 15:50:00,102.14,102.24,102.06,102.15,175587.0,99.5039,99.6014,99.426,99.5137,175587.0
2019-03-26 15:55:00,102.15,102.44,102.06,102.32,374196.0,99.5137,99.7962,99.426,99.6793,374196.0
2019-03-27 09:30:00,102.7,102.86,101.51,101.57,67984.0,100.0495,100.2054,98.8902,98.9486,67984.0
2019-03-27 09:35:00,101.58,101.88,101.05,101.39,55084.0,98.9584,99.2506,98.4421,98.7733,55084.0
2019-03-27 09:40:00,101.5,101.85,101.3,101.38,25022.0,98.8805,99.2214,98.6856,98.7635,25022.0
2019-03-27 09:45:00,101.38,101.49,100.93,101.12,44041.0,98.7635,98.8707,98.3252,98.5103,44041.0
2019-03-27 09:50:00,101.12,101.64,101.04,101.55,19727.0,98.5103,99.0168,98.4323,98.9292,19727.0
2019-03-27 09:55:00,101.52,101.52,100.96,101.01,23201.0,98.8999,98.8999,98.3544,98.4031,23201.0
2019-03-27 10:00:00,100.97,100.98,100.54,100.89,43620.0,98.3641,98.3739,97.9452,98.2862,43620.0
2019-03-27 10:05:00,100.93,101.16,100.66,100.77,30420.0,98.3252,98.5492,98.0621,98.1693,30420.0
2019-03-27 10:10:00,100.76,101.22,100.76,101.1,61499.0,98.1596,98.6077,98.1596,98.4908,61499.0
2019-03-27 10:15:00,101.09,101.35,101.04,101.33,22935.0,98.481,98.7343,98.4323,98.7148,22935.0
2019-03-27 10:20:00,101.38,101.49,101.23,101.48,17703.0,98.7635,98.8707,98.6174,98.861,17703.0
2019-03-27 10:25:00,101.45,101.69,101.34,101.56,64384.0,98.8317,99.0655,98.7246,98.9389,64384.0
2019-03-27 10:30:00,101.5,101.75,101.49,101.59,18677.0,98.8805,99.124,98.8707,98.9681,18677.0
2019-03-27 10:35:00,101.62,101.65,101.26,101.34,18055.0,98.9974,99.0266,98.6466,98.7246,18055.0
2019-03-27 10:40:00,101.3,101.35,101.1,101.15,27375.0,98.6856,98.7343,98.4908,98.5395,27375.0
2019-03-27 10:45:00,101.14,101.35,101.0,101.26,20343.0,98.5297,98.7343,98.3934,98.6466,20343.0
2019-03-27 10:50:00,101.26,101.52,101.05,101.49,32236.0,98.6466,98.8999,98.4421,98.8707,32236.0
2019-03-27 10:55:00,101.5,101.67,101.43,101.53,17677.0,98.8805,99.0461,98.8123,98.9097,17677.0
2019-03-27 11:00:00,101.59,101.85,101.25,101.25,101246.0,98.9681,99.2214,98.6369,98.6369,101246.0
2019-03-27 11:05:00,101.27,101.39,101.09,101.19,24024.0,98.6564,98.7733,98.481,98.5785,24024.0
2019-03-27 11:10:00,101.14,101.19,100.92,100.95,28598.0,98.5297,98.5785,98.3154,98.3446,28598.0
2019-03-27 11:15:00,100.91,101.19,100.87,101.18,22655.0,98.3057,98.5785,98.2667,98.5687,22655.0
2019-03-27 11:20:00,101.18,101.26,101.08,101.19,17343.0,98.5687,98.6466,98.4713,98.5785,17343.0
2019-03-27 11:25:00,101.19,101.27,101.0,101.0,23042.0,98.5785,98.6564,98.3934,98.3934,23042.0
2019-03-27 11:30:00,100.97,101.26,100.76,100.79,59181.0,98.3641,98.6466,98.1596,98.1888,59181.0
2019-03-27 11:35:00,100.78,100.78,100.46,100.5,57118.0,98.179,98.179,97.8673,97.9063,57118.0
2019-03-27 11:40:00,100.52,100.68,100.28,100.34,22172.0,97.9257,98.0816,97.6919,97.7504,22172.0
2019-03-27 11:45:00,100.3,100.5,100.3,100.43,21842.0,97.7114,97.9063,97.7114,97.8381,21842.0
2019-03-27 11:50:00,100.47,100.66,100.32,100.36,32240.0,97.877,98.0621,97.7309,97.7699,32240.0
2019-03-27 11:55:00,100.41,100.65,100.4,100.58,13604.0,97.8186,98.0524,97.8088,97.9842,13604.0
2019-03-27 12:00:00,100.59,100.88,100.5,100.86,16178.0,97.9939,98.2765,97.9063,98.257,16178.0
2019-03-27 12:05:00,100.86,100.93,100.68,100.75,16997.0,98.257,98.3252,98.0816,98.1498,16997.0
2019-03-27 12:10:00,100.73,100.73,100.44,100.44,16627.0,98.1303,98.1303,97.8478,97.8478,16627.0
2019-03-27 12:15:00,100.46,100.61,100.46,100.58,14990.0,97.8673,98.0134,97.8673,97.9842,14990.0
2019-03-27 12:20:00,100.58,100.74,100.32,100.43,22888.0,97.9842,98.1401,97.7309,97.8381,22888.0
2019-03-27 12:25:00,100.43,100.5,100.33,100.49,32142.0,97.8381,97.9063,97.7406,97.8965,32142.0
2019-03-27 12:30:00,100.5,100.77,100.46,100.74,13710.0,97.9063,98.1693,97.8673,98.1401,13710.0
2019-03-27 12:35:00,100.74,100.9,100.73,100.85,14485.0,98.1401,98.2959,98.1303,98.2472,14485.0
2019-03-27 12:40:00,100.85,100.95,100.78,100.95,8767.0,98.2472,98.3446,98.179,98.3446,8767.0
2019-03-27 12:45:00,100.96,101.03,100.88,100.92,13497.0,98.3544,98.4226,98.2765,98.3154,13497.0
2019-03-27 12:50:00,100.92,101.13,100.85,101.06,6703.0,98.3154,98.52,98.2472,98.4518,6703.0
2019-03-27 12:55:00,101.07,101.1,100.98,100.98,9994.0,98.4616,98.4908,98.3739,98.3739,9994.0
2019-03-27 13:00:00,100.97,101.0,100.79,100.79,9119.0,98.3641,98.3934,98.1888,98.1888,9119.0
2019-03-27 13:05:00,100.81,100.86,100.75,100.78,11917.0,98.2083,98.257,98.1498,98.179,11917.0
2019-03-27 13:10:00,100.86,101.25,100.83,101.19,15993.0,98.257,98.6369,98.2277,98.5785,15993.0
2019-03-27 13:15:00,101.17,101.21,101.02,101.09,13458.0,98.559,98.5979,98.4128,98.481,13458.0
2019-03-27 13:20:00,101.08,101.23,101.05,101.13,9129.0,98.4713,98.6174,98.4421,98.52,9129.0
2019-03-27 13:25:00,101.15,101.28,101.14,101.16,14122.0,98.5395,98.6661,98.5297,98.5492,14122.0
2019-03-27 13:30:00,101.17,101.22,101.11,101.15,9871.0,98.559,98.6077,98.5005,98.5395,9871.0
2019-03-27 13:35:00,101.15,101.26,101.1,101.16,17957.0,98.5395,98.6466,98.4908,98.5492,17957.0
2019-03-27 13:40:00,101.2,101.3,101.2,101.26,11098.0,98.5882,98.6856,98.5882,98.6466,11098.0
2019-03-27 13:45:00,101.31,101.32,101.15,101.19,12981.0,98.6954,98.7051,98.5395,98.5785,12981.0
2019-03-27 13:50:00,101.17,101.17,101.11,101.15,6855.0,98.559,98.559,98.5005,98.5395,6855.0
2019-03-27 13:55:00,101.16,101.21,101.1,101.14,11149.0,98.5492,98.5979,98.4908,98.5297,11149.0
2019-03-27 14:00:00,101.14,101.24,101.07,101.14,13867.0,98.5297,98.6272,98.4616,98.5297,13867.0
2019-03-27 14:05:00,101.17,101.18,101.03,101.13,10167.0,98.559,98.5687,98.4226,98.52,10167.0
2019-03-27 14:10:00,101.14,101.26,101.1,101.16,14044.0,98.5297,98.6466,98.4908,98.5492,14044.0
2019-03-27 14:15:00,101.1,101.12,100.87,100.87,11669.0,98.4908,98.5103,98.2667,98.2667,11669.0
2019-03-27 14:20:00,100.87,100.87,100.76,100.81,21409.0,98.2667,98.2667,98.1596,98.2083,21409.0
2019-03-27 14:25:00,100.81,100.81,100.69,100.76,27953.0,98.2083,98.2083,98.0914,98.1596,27953.0
2019-03-27 14:30:00,100.72,100.87,100.67,100.69,29865.0,98.1206,98.2667,98.0719,98.0914,29865.0
2019-03-27 14:35:00,100.68,100.74,100.47,100.5,33473.0,98.0816,98.1401,97.877,97.9063,33473.0
2019-03-27 14:40:00,100.5,100.57,100.45,100.51,21939.0,97.9063,97.9745,97.8576,97.916,21939.0
2019-03-27 14:45:00,100.54,100.65,100.52,100.65,19036.0,97.9452,98.0524,97.9257,98.0524,19036.0
2019-03-27 14:50:00,100.64,100.79,100.64,100.66,17415.0,98.0426,98.1888,98.0426,98.0621,17415.0
2019-03-27 14:55:00,100.68,100.7,100.54,100.65,28002.0,98.0816,98.1011,97.9452,98.0524,28002.0
2019-03-27 15:00:00,100.65,100.67,100.58,100.62,24148.0,98.0524,98.0719,97.9842,98.0232,24148.0
2019-03-27 15:05:00,100.62,100.72,100.62,100.68,25027.0,98.0232,98.1206,98.0232,98.0816,25027.0
2019-03-27 15:10:00,100.67,100.81,100.67,100.8,15571.0,98.0719,98.2083,98.0719,98.1985,15571.0
2019-03-27 15:15:00,100.8,100.96,100.76,100.96,8240.0,98.1985,98.3544,98.1596,98.3544,8240.0
2019-03-27 15:20:00,100.96,101.09,100.92,101.03,23866.0,98.3544,98.481,98.3154,98.4226,23866.0
2019-03-27 15:25:00,101.03,101.15,101.01,101.11,21870.0,98.4226,98.5395,98.4031,98.5005,21870.0
2019-03-27 15:30:00,101.13,101.2,100.97,101.03,107476.0,98.52,98.5882,98.3641,98.4226,107476.0
2019-03-27 15:35:00,101.04,101.08,101.01,101.07,128137.0,98.4323,98.4713,98.4031,98.4616,128137.0
2019-03-27 15:40:00,101.07,101.12,100.9,100.91,43709.0,98.4616,98.5103,98.2959,98.3057,43709.0
2019-03-27 15:45:00,100.9,101.0,100.81,100.81,36143.0,98.2959,98.3934,98.2083,98.2083,36143.0
2019-03-27 15:50:00,100.8,100.81,100.59,100.65,80856.0,98.1985,98.2083,97.9939,98.0524,80856.0
2019-03-27 15:55:00,100.65,100.7,100.54,100.66,133426.0,98.0524,98.1011,97.9452,98.0621,133426.0
2019-03-28 09:30:00,100.71,101.41,100.54,100.7,48860.0,98.1108,98.7928,97.9452,98.1011,48860.0
2019-03-28 09:35:00,100.71,101.04,100.51,101.04,27427.0,98.1108,98.4323,97.916,98.4323,27427.0
2019-03-28 09:40:00,101.04,101.1,100.65,101.05,16121.0,98.4323,98.4908,98.0524,98.4421,16121.0
2019-03-28 09:45:00,101.05,101.31,100.89,101.27,19659.0,98.4421,98.6954,98.2862,98.6564,19659.0
2019-03-28 09:50:00,101.29,101.55,101.0,101.25,42774.0,98.6759,98.9292,98.3934,98.6369,42774.0
2019-03-28 09:55:00,101.22,101.27,100.96,100.96,27920.0,98.6077,98.6564,98.3544,98.3544,27920.0
2019-03-28 10:00:00,101.04,101.4,101.01,101.32,19700.0,98.4323,98.783,98.4031,98.7051,19700.0
2019-03-28 10:05:00,101.32,101.39,101.09,101.16,50888.0,98.7051,98.7733,98.481,98.5492,50888.0
2019-03-28 10:10:00,101.17,101.19,100.92,100.92,14524.0,98.559,98.5785,98.3154,98.3154,14524.0
2019-03-28 10:15:00,100.94,101.05,100.88,100.91,5917.0,98.3349,98.4421,98.2765,98.3057,5917.0
2019-03-28 10:20:00,100.97,101.13,100.92,100.97,10392.0,98.3641,98.52,98.3154,98.3641,10392.0
2019-03-28 10:25:00,100.93,101.05,100.8,101.04,9496.0,98.3252,98.4421,98.1985,98.4323,9496.0
2019-03-28 10:30:00,101.11,101.24,101.04,101.21,8482.0,98.5005,98.6272,98.4323,98.5979,8482.0
2019-03-28 10:35:00,101.2,101.25,101.03,101.08,14620.0,98.5882,98.6369,98.4226,98.4713,14620.0
2019-03-28 10:40:00,101.03,101.16,100.98,100.98,8157.0,98.4226,98.5492,98.3739,98.3739,8157.0
2019-03-28 10:45:00,101.05,101.11,100.96,100.96,10793.0,98.4421,98.5005,98.3544,98.3544,10793.0
2019-03-28 10:50:00,100.98,100.98,100.7,100.76,14838.0,98.3739,98.3739,98.1011,98.1596,14838.0
2019-03-28 10:55:00,100.76,100.78,100.57,100.65,11064.0,98.1596,98.179,97.9745,98.0524,11064.0
2019-03-28 11:00:00,100.64,100.64,100.31,100.43,35795.0,98.0426,98.0426,97.7212,97.8381,35795.0
2019-03-28 11:05:00,100.44,100.52,100.28,100.52,15335.0,97.8478,97.9257,97.6919,97.9257,15335.0
2019-03-28 11:10:00,100.48,100.89,100.48,100.89,26123.0,97.8868,98.2862,97.8868,98.2862,26123.0
2019-03-28 11:15:00,100.86,100.96,100.82,100.84,16636.0,98.257,98.3544,98.218,98.2375,16636.0
2019-03-28 11:20:00,100.82,100.92,100.62,100.68,11726.0,98.218,98.3154,98.0232,98.0816,11726.0
2019-03-28 11:25:00,100.64,100.66,100.49,100.52,10142.0,98.0426,98.0621,97.8965,97.9257,10142.0
2019-03-28 11:30:00,100.54,100.73,100.47,100.68,9406.0,97.9452,98.1303,97.877,98.0816,9406.0
2019-03-28 11:35:00,100.65,100.79,100.57,100.76,12417.0,98.0524,98.1888,97.9745,98.1596,12417.0
2019-03-28 11:40:00,100.71,100.71,100.58,100.67,8610.0,98.1108,98.1108,97.9842,98.0719,8610.0
2019-03-28 11:45:00,100.69,100.85,100.64,100.82,19362.0,98.0914,98.2472,98.0426,98.218,19362.0
2019-03-28 11:50:00,100.82,100.9,100.72,100.76,10707.0,98.218,98.2959,98.1206,98.1596,10707.0
2019-03-28 11:55:00,100.77,100.91,100.77,100.9,7544.0,98.1693,98.3057,98.1693,98.2959,7544.0
2019-03-28 12:00:00,100.85,101.09,100.79,100.97,60571.0,98.2472,98.481,98.1888,98.3641,60571.0
2019-03-28 12:05:00,100.98,101.01,100.75,100.75,5868.0,98.3739,98.4031,98.1498,98.1498,5868.0
2019-03-28 12:10:00,100.75,100.75,100.48,100.48,16295.0,98.1498,98.1498,97.8868,97.8868,16295.0
2019-03-28 12:15:00,100.48,100.57,100.44,100.53,25559.0,97.8868,97.9745,97.8478,97.9355,25559.0
2019-03-28 12:20:00,100.53,100.57,100.5,100.51,21841.0,97.9355,97.9745,97.9063,97.916,21841.0
2019-03-28 12:25:00,100.51,100.67,100.47,100.64,6694.0,97.916,98.0719,97.877,98.0426,6694.0
2019-03-28 12:30:00,100.65,100.7,100.55,100.62,9151.0,98.0524,98.1011,97.955,98.0232,9151.0
2019-03-28 12:35:00,100.61,100.68,100.57,100.62,5443.0,98.0134,98.0816,97.9745,98.0232,5443.0
2019-03-28 12:40:00,100.62,100.71,100.59,100.65,10816.0,98.0232,98.1108,97.9939,98.0524,10816.0
2019-03-28 12:45:00,100.66,100.83,100.64,100.81,42726.0,98.0621,98.2277,98.0426,98.2083,42726.0
2019-03-28 12:50:00,100.81,101.13,100.8,101.01,15380.0,98.2083,98.52,98.1985,98.4031,15380.0
2019-03-28 12:55:00,101.0,101.02,100.92,100.92,7418.0,98.3934,98.4128,98.3154,98.3154,7418.0
2019-03-28 13:00:00,100.97,101.06,100.97,101.03,10799.0,98.3641,98.4518,98.3641,98.4226,10799.0
2019-03-28 13:05:00,101.01,101.02,100.89,100.94,7805.0,98.4031,98.4128,98.2862,98.3349,7805.0
2019-03-28 13:10:00,100.96,101.13,100.96,101.13,6100.0,98.3544,98.52,98.3544,98.52,6100.0
2019-03-28 13:15:00,101.1,101.2,101.08,101.2,9280.0,98.4908,98.5882,98.4713,98.5882,9280.0
2019-03-28 13:20:00,101.21,101.37,101.21,101.27,67907.0,98.5979,98.7538,98.5979,98.6564,67907.0
2019-03-28 13:25:00,101.27,101.27,101.03,101.15,54413.0,98.6564,98.6564,98.4226,98.5395,54413.0
2019-03-28 13:30:00,101.16,101.23,101.04,101.05,45136.0,98.5492,98.6174,98.4323,98.4421,45136.0
2019-03-28 13:35:00,101.02,101.06,100.76,100.79,71895.0,98.4128,98.4518,98.1596,98.1888,71895.0
2019-03-28 13:40:00,100.77,100.98,100.68,100.96,46393.0,98.1693,98.3739,98.0816,98.3544,46393.0
2019-03-28 13:45:00,100.98,101.15,100.96,101.15,5900.0,98.3739,98.5395,98.3544,98.5395,5900.0
2019-03-28 13:50:00,101.15,101.24,101.13,101.24,5600.0,98.5395,98.6272,98.52,98.6272,5600.0
2019-03-28 13:55:00,101.23,101.23,101.14,101.17,9689.0,98.6174,98.6174,98.5297,98.559,9689.0
2019-03-28 14:00:00,101.18,101.25,101.09,101.21,17760.0,98.5687,98.6369,98.481,98.5979,17760.0
2019-03-28 14:05:00,101.2,101.33,101.17,101.3,9183.0,98.5882,98.7148,98.559,98.6856,9183.0
2019-03-28 14:10:00,101.31,101.46,101.31,101.41,12237.0,98.6954,98.8415,98.6954,98.7928,12237.0
2019-03-28 14:15:00,101.44,101.44,101.31,101.43,7000.0,98.822,98.822,98.6954,98.8123,7000.0
2019-03-28 14:20:00,101.42,101.49,101.3,101.43,14697.0,98.8025,98.8707,98.6856,98.8123,14697.0
2019-03-28 14:25:00,101.42,101.53,101.38,101.53,7774.0,98.8025,98.9097,98.7635,98.9097,7774.0
2019-03-28 14:30:00,101.5,101.71,101.5,101.67,27245.0,98.8805,99.085,98.8805,99.0461,27245.0
2019-03-28 14:35:00,101.67,101.75,101.66,101.7,24164.0,99.0461,99.124,99.0363,99.0753,24164.0
2019-03-28 14:40:00,101.72,101.86,101.67,101.72,24715.0,99.0948,99.2312,99.0461,99.0948,24715.0
2019-03-28 14:45:00,101.71,101.71,101.5,101.54,10478.0,99.085,99.085,98.8805,98.9194,10478.0
2019-03-28 14:50:00,101.53,101.69,101.53,101.69,4576.0,98.9097,99.0655,98.9097,99.0655,4576.0
2019-03-28 14:55:00,101.7,101.74,101.65,101.69,15991.0,99.0753,99.1143,99.0266,99.0655,15991.0
2019-03-28 15:00:00,101.71,101.84,101.68,101.78,10933.0,99.085,99.2117,99.0558,99.1532,10933.0
2019-03-28 15:05:00,101.76,101.9,101.73,101.87,7591.0,99.1337,99.2701,99.1045,99.2409,7591.0
2019-03-28 15:10:00,101.87,102.14,101.87,102.08,29991.0,99.2409,99.5039,99.2409,99.4455,29991.0
2019-03-28 15:15:00,102.06,102.07,101.79,101.88,15765.0,99.426,99.4357,99.163,99.2506,15765.0
2019-03-28 15:20:00,101.88,101.88,101.73,101.75,9562.0,99.2506,99.2506,99.1045,99.124,9562.0
2019-03-28 15:25:00,101.76,101.92,101.76,101.76,6300.0,99.1337,99.2896,99.1337,99.1337,6300.0
2019-03-28 15:30:00,101.77,101.78,101.62,101.67,13905.0,99.1435,99.1532,98.9974,99.0461,13905.0
2019-03-28 15:35:00,101.68,101.86,101.66,101.76,13921.0,99.0558,99.2312,99.0363,99.1337,13921.0
2019-03-28 15:40:00,101.74,101.96,101.74,101.96,23322.0,99.1143,99.3286,99.1143,99.3286,23322.0
2019-03-28 15:45:00,101.96,102.2,101.95,102.19,114076.0,99.3286,99.5624,99.3188,99.5526,114076.0
2019-03-28 15:50:00,102.2,102.29,102.06,102.26,118637.0,99.5624,99.6501,99.426,99.6208,118637.0
2019-03-28 15:55:00,102.26,102.47,102.16,102.2,159247.0,99.6208,99.8254,99.5234,99.5624,159247.0
2019-03-29 09:30:00,102.65,102.97,101.85,102.21,48544.0,100.0008,100.3125,99.2214,99.5721,48544.0
2019-03-29 09:35:00,102.15,102.38,102.05,102.3,16289.0,99.5137,99.7377,99.4163,99.6598,16289.0
2019-03-29 09:40:00,102.39,102.63,102.35,102.5,59878.0,99.7475,99.9813,99.7085,99.8546,59878.0
2019-03-29 09:45:00,102.48,102.69,101.8,101.95,143785.0,99.8352,100.0397,99.1727,99.3188,143785.0
2019-03-29 09:50:00,102.0,102.16,101.7,102.16,30463.0,99.3675,99.5234,99.0753,99.5234,30463.0
2019-03-29 09:55:00,102.17,102.21,101.7,101.77,47932.0,99.5332,99.5721,99.0753,99.1435,47932.0
2019-03-29 10:00:00,101.82,102.04,101.77,101.98,49417.0,99.1922,99.4065,99.1435,99.3481,49417.0
2019-03-29 10:05:00,101.98,102.14,101.94,102.04,14728.0,99.3481,99.5039,99.3091,99.4065,14728.0
2019-03-29 10:10:00,102.04,102.16,102.02,102.1,11768.0,99.4065,99.5234,99.387,99.465,11768.0
2019-03-29 10:15:00,102.1,102.22,102.0,102.13,20103.0,99.465,99.5819,99.3675,99.4942,20103.0
2019-03-29 10:20:00,102.15,102.15,101.94,102.11,6500.0,99.5137,99.5137,99.3091,99.4747,6500.0
2019-03-29 10:25:00,102.11,102.31,102.1,102.13,26555.0,99.4747,99.6695,99.465,99.4942,26555.0
2019-03-29 10:30:00,102.14,102.25,102.08,102.25,13593.0,99.5039,99.6111,99.4455,99.6111,13593.0
2019-03-29 10:35:00,102.26,102.29,102.08,102.12,22511.0,99.6208,99.6501,99.4455,99.4845,22511.0
2019-03-29 10:40:00,102.15,102.15,101.63,101.7,19913.0,99.5137,99.5137,99.0071,99.0753,19913.0
2019-03-29 10:45:00,101.67,101.7,101.57,101.6,11310.0,99.0461,99.0753,98.9486,98.9779,11310.0
2019-03-29 10:50:00,101.56,101.56,101.34,101.37,18281.0,98.9389,98.9389,98.7246,98.7538,18281.0
2019-03-29 10:55:00,101.32,101.4,101.27,101.32,7629.0,98.7051,98.783,98.6564,98.7051,7629.0
2019-03-29 11:00:00,101.32,101.62,101.3,101.49,78961.0,98.7051,98.9974,98.6856,98.8707,78961.0
2019-03-29 11:05:00,101.48,101.81,101.47,101.74,15847.0,98.861,99.1825,98.8512,99.1143,15847.0
2019-03-29 11:10:00,101.77,101.86,101.62,101.62,14474.0,99.1435,99.2312,98.9974,98.9974,14474.0
2019-03-29 11:15:00,101.61,101.66,101.55,101.6,7950.0,98.9876,99.0363,98.9292,98.9779,7950.0
2019-03-29 11:20:00,101.58,101.58,101.39,101.5,15420.0,98.9584,98.9584,98.7733,98.8805,15420.0
2019-03-29 11:25:00,101.49,101.51,101.36,101.46,10199.0,98.8707,98.8902,98.7441,98.8415,10199.0
2019-03-29 11:30:00,101.49,101.75,101.45,101.65,24107.0,98.8707,99.124,98.8317,99.0266,24107.0
2019-03-29 11:35:00,101.65,101.82,101.59,101.82,18274.0,99.0266,99.1922,98.9681,99.1922,18274.0
2019-03-29 11:40:00,101.82,101.87,101.71,101.79,34245.0,99.1922,99.2409,99.085,99.163,34245.0
2019-03-29 11:45:00,101.81,101.81,101.62,101.7,8917.0,99.1825,99.1825,98.9974,99.0753,8917.0
2019-03-29 11:50:00,101.65,101.66,101.45,101.46,8100.0,99.0266,99.0363,98.8317,98.8415,8100.0
2019-03-29 11:55:00,101.49,101.62,101.49,101.52,21248.0,98.8707,98.9974,98.8707,98.8999,21248.0
2019-03-29 12:00:00,101.51,101.68,101.4,101.68,19510.0,98.8902,99.0558,98.783,99.0558,19510.0
2019-03-29 12:05:00,101.67,101.68,101.51,101.62,15046.0,99.0461,99.0558,98.8902,98.9974,15046.0
2019-03-29 12:10:00,101.66,101.8,101.64,101.64,14084.0,99.0363,99.1727,99.0168,99.0168,14084.0
2019-03-29 12:15:00,101.61,101.63,101.42,101.5,14555.0,98.9876,99.0071,98.8025,98.8805,14555.0
2019-03-29 12:20:00,101.49,101.62,101.47,101.62,12862.0,98.8707,98.9974,98.8512,98.9974,12862.0
2019-03-29 12:25:00,101.61,101.65,101.55,101.57,8865.0,98.9876,99.0266,98.9292,98.9486,8865.0
2019-03-29 12:30:00,101.55,101.59,101.52,101.55,7206.0,98.9292,98.9681,98.8999,98.9292,7206.0
2019-03-29 12:35:00,101.57,101.7,101.55,101.67,5257.0,98.9486,99.0753,98.9292,99.0461,5257.0
2019-03-29 12:40:00,101.7,101.71,101.56,101.56,6581.0,99.0753,99.085,98.9389,98.9389,6581.0
2019-03-29 12:45:00,101.59,101.63,101.52,101.58,10825.0,98.9681,99.0071,98.8999,98.9584,10825.0
2019-03-29 12:50:00,101.57,101.6,101.3,101.37,38811.0,98.9486,98.9779,98.6856,98.7538,38811.0
2019-03-29 12:55:00,101.37,101.48,101.36,101.37,13725.0,98.7538,98.861,98.7441,98.7538,13725.0
2019-03-29 13:00:00,101.34,101.38,101.24,101.32,19665.0,98.7246,98.7635,98.6272,98.7051,19665.0
2019-03-29 13:05:00,101.3,101.55,101.3,101.55,93566.0,98.6856,98.9292,98.6856,98.9292,93566.0
2019-03-29 13:10:00,101.57,101.68,101.53,101.6,12689.0,98.9486,99.0558,98.9097,98.9779,12689.0
2019-03-29 13:15:00,101.59,101.61,101.37,101.43,16758.0,98.9681,98.9876,98.7538,98.8123,16758.0
2019-03-29 13:20:00,101.41,101.53,101.31,101.52,14003.0,98.7928,98.9097,98.6954,98.8999,14003.0
2019-03-29 13:25:00,101.51,101.57,101.5,101.53,7300.0,98.8902,98.9486,98.8805,98.9097,7300.0
2019-03-29 13:30:00,101.52,101.55,101.46,101.54,5469.0,98.8999,98.9292,98.8415,98.9194,5469.0
2019-03-29 13:35:00,101.56,101.57,101.48,101.53,43079.0,98.9389,98.9486,98.861,98.9097,43079.0
2019-03-29 13:40:00,101.53,101.79,101.45,101.76,17734.0,98.9097,99.163,98.8317,99.1337,17734.0
2019-03-29 13:45:00,101.77,101.87,101.62,101.82,11261.0,99.1435,99.2409,98.9974,99.1922,11261.0
2019-03-29 13:50:00,101.83,101.9,101.78,101.86,20700.0,99.2019,99.2701,99.1532,99.2312,20700.0
2019-03-29 13:55:00,101.84,102.04,101.83,101.94,17640.0,99.2117,99.4065,99.2019,99.3091,17640.0
2019-03-29 14:00:00,101.93,102.02,101.88,101.96,14911.0,99.2994,99.387,99.2506,99.3286,14911.0
2019-03-29 14:05:00,101.99,102.12,101.95,101.99,54867.0,99.3578,99.4845,99.3188,99.3578,54867.0
2019-03-29 14:10:00,101.98,102.16,101.97,102.08,21241.0,99.3481,99.5234,99.3383,99.4455,21241.0
2019-03-29 14:15:00,102.08,102.12,102.02,102.05,18382.0,99.4455,99.4845,99.387,99.4163,18382.0
2019-03-29 14:20:00,102.07,102.08,101.99,102.05,15668.0,99.4357,99.4455,99.3578,99.4163,15668.0
2019-03-29 14:25:00,102.05,102.17,101.99,102.06,13025.0,99.4163,99.5332,99.3578,99.426,13025.0
2019-03-29 14:30:00,102.08,102.14,102.01,102.04,9365.0,99.4455,99.5039,99.3773,99.4065,9365.0
2019-03-29 14:35:00,102.05,102.11,102.01,102.01,8961.0,99.4163,99.4747,99.3773,99.3773,8961.0
2019-03-29 14:40:00,101.99,102.0,101.87,101.87,10030.0,99.3578,99.3675,99.2409,99.2409,10030.0
2019-03-29 14:45:00,101.91,101.97,101.87,101.93,4210.0,99.2799,99.3383,99.2409,99.2994,4210.0
2019-03-29 14:50:00,101.93,102.06,101.93,102.03,9900.0,99.2994,99.426,99.2994,99.3968,9900.0
2019-03-29 14:55:00,102.05,102.15,102.05,102.07,30376.0,99.4163,99.5137,99.4163,99.4357,30376.0
2019-03-29 15:00:00,102.08,102.14,101.98,102.01,14407.0,99.4455,99.5039,99.3481,99.3773,14407.0
2019-03-29 15:05:00,101.98,102.0,101.81,101.84,8300.0,99.3481,99.3675,99.1825,99.2117,8300.0
2019-03-29 15:10:00,101.85,101.86,101.71,101.77,13562.0,99.2214,99.2312,99.085,99.1435,13562.0
2019-03-29 15:15:00,101.75,101.9,101.7,101.74,15777.0,99.124,99.2701,99.0753,99.1143,15777.0
2019-03-29 15:20:00,101.76,101.79,101.62,101.67,16695.0,99.1337,99.163,98.9974,99.0461,16695.0
2019-03-29 15:25:00,101.67,101.77,101.62,101.63,17850.0,99.0461,99.1435,98.9974,99.0071,17850.0
2019-03-29 15:30:00,101.63,101.67,101.54,101.64,23503.0,99.0071,99.0461,98.9194,99.0168,23503.0
2019-03-29 15:35:00,101.65,101.67,101.45,101.55,32133.0,99.0266,99.0461,98.8317,98.9292,32133.0
2019-03-29 15:40:00,101.54,101.89,101.54,101.85,64422.0,98.9194,99.2604,98.9194,99.2214,64422.0
2019-03-29 15:45:00,101.87,102.02,101.84,101.91,40172.0,99.2409,99.387,99.2117,99.2799,40172.0
2019-03-29 15:50:00,101.9,101.97,101.75,101.79,66450.0,99.2701,99.3383,99.124,99.163,66450.0
2019-03-29 15:55:00,101.83,101.88,101.56,101.64,236163.0,99.2019,99.2506,98.9389,99.0168,236163.0
2019-04-01 09:30:00,103.03,103.82,102.8,103.51,145577.0,100.371,101.1406,100.1469,100.8386,145577.0
2019-04-01 09:35:00,103.6,103.65,102.96,103.47,59368.0,100.9263,100.975,100.3028,100.7996,59368.0
2019-04-01 09:40:00,103.52,103.95,103.2,103.25,51889.0,100.8483,101.2672,100.5366,100.5853,51889.0
2019-04-01 09:45:00,103.25,103.54,103.1,103.28,26415.0,100.5853,100.8678,100.4392,100.6145,26415.0
2019-04-01 09:50:00,103.25,103.42,102.37,102.48,74644.0,100.5853,100.7509,99.728,99.8352,74644.0
2019-04-01 09:55:00,102.48,102.91,102.44,102.86,41998.0,99.8352,100.2541,99.7962,100.2054,41998.0
2019-04-01 10:00:00,103.0,103.19,102.8,102.85,20399.0,100.3417,100.5268,100.1469,100.1956,20399.0
2019-04-01 10:05:00,102.88,102.93,102.17,102.22,17800.0,100.2248,100.2735,99.5332,99.5819,17800.0
2019-04-01 10:10:00,102.2,102.2,101.81,101.82,26853.0,99.5624,99.5624,99.1825,99.1922,26853.0
2019-04-01 10:15:00,101.82,102.17,101.8,101.96,15338.0,99.1922,99.5332,99.1727,99.3286,15338.0
2019-04-01 10:20:00,101.98,102.1,101.87,101.89,10990.0,99.3481,99.465,99.2409,99.2604,10990.0
2019-04-01 10:25:00,101.89,101.93,101.62,101.73,15373.0,99.2604,99.2994,98.9974,99.1045,15373.0
2019-04-01 10:30:00,101.84,102.13,101.78,101.78,17996.0,99.2117,99.4942,99.1532,99.1532,17996.0
2019-04-01 10:35:00,101.82,102.2,101.78,102.2,20336.0,99.1922,99.5624,99.1532,99.5624,20336.0
2019-04-01 10:40:00,102.23,102.34,102.05,102.29,17714.0,99.5916,99.6988,99.4163,99.6501,17714.0
2019-04-01 10:45:00,102.29,102.33,102.07,102.33,16616.0,99.6501,99.689,99.4357,99.689,16616.0
2019-04-01 10:50:00,102.33,102.47,102.26,102.46,9397.0,99.689,99.8254,99.6208,99.8157,9397.0
2019-04-01 10:55:00,102.44,102.61,102.41,102.6,9309.0,99.7962,99.9618,99.767,99.9521,9309.0
2019-04-01 11:00:00,102.6,102.67,102.41,102.6,73882.0,99.9521,100.0203,99.767,99.9521,73882.0
2019-04-01 11:05:00,102.59,102.94,102.59,102.77,64185.0,99.9423,100.2833,99.9423,100.1177,64185.0
2019-04-01 11:10:00,102.8,103.0,102.77,102.91,55231.0,100.1469,100.3417,100.1177,100.2541,55231.0
2019-04-01 11:15:00,102.92,103.0,102.86,102.91,11820.0,100.2638,100.3417,100.2054,100.2541,11820.0
2019-04-01 11:20:00,102.91,103.0,102.82,102.89,21877.0,100.2541,100.3417,100.1664,100.2346,21877.0
2019-04-01 11:25:00,102.88,102.89,102.65,102.73,31448.0,100.2248,100.2346,100.0008,100.0787,31448.0
2019-04-01 11:30:00,102.72,102.77,102.55,102.66,18326.0,100.069,100.1177,99.9034,100.0105,18326.0
2019-04-01 11:35:00,102.65,102.75,102.57,102.66,14428.0,100.0008,100.0982,99.9228,100.0105,14428.0
2019-04-01 11:40:00,102.64,102.79,102.62,102.77,8494.0,99.991,100.1372,99.9715,100.1177,8494.0
2019-04-01 11:45:00,102.77,103.06,102.77,103.0,16493.0,100.1177,100.4002,100.1177,100.3417,16493.0
2019-04-01 11:50:00,103.04,103.06,102.84,102.84,12227.0,100.3807,100.4002,100.1859,100.1859,12227.0
2019-04-01 11:55:00,102.83,102.9,102.74,102.81,7377.0,100.1761,100.2443,100.0885,100.1566,7377.0
2019-04-01 12:00:00,102.77,102.81,102.66,102.66,19193.0,100.1177,100.1566,100.0105,100.0105,19193.0
2019-04-01 12:05:00,102.68,102.79,102.57,102.74,11104.0,100.03,100.1372,99.9228,100.0885,11104.0
2019-04-01 12:10:00,102.77,102.81,102.67,102.75,7350.0,100.1177,100.1566,100.0203,100.0982,7350.0
2019-04-01 12:15:00,102.76,102.82,102.75,102.8,7700.0,100.1079,100.1664,100.0982,100.1469,7700.0
2019-04-01 12:20:00,102.85,102.88,102.78,102.78,3366.0,100.1956,100.2248,100.1274,100.1274,3366.0
2019-04-01 12:25:00,102.78,102.93,102.73,102.89,13173.0,100.1274,100.2735,100.0787,100.2346,13173.0
2019-04-01 12:30:00,102.91,102.91,102.8,102.8,3300.0,100.2541,100.2541,100.1469,100.1469,3300.0
2019-04-01 12:35:00,102.83,102.93,102.81,102.88,7990.0,100.1761,100.2735,100.1566,100.2248,7990.0
2019-04-01 12:40:00,102.89,102.89,102.81,102.88,11251.0,100.2346,100.2346,100.1566,100.2248,11251.0
2019-04-01 12:45:00,102.88,102.93,102.82,102.84,6000.0,100.2248,100.2735,100.1664,100.1859,6000.0
2019-04-01 12:50:00,102.85,102.93,102.8,102.83,7017.0,100.1956,100.2735,100.1469,100.1761,7017.0
2019-04-01 12:55:00,102.79,102.85,102.73,102.84,7050.0,100.1372,100.1956,100.0787,100.1859,7050.0
2019-04-01 13:00:00,102.87,102.95,102.84,102.95,6000.0,100.2151,100.293,100.1859,100.293,6000.0
2019-04-01 13:05:00,102.97,103.18,102.94,103.08,10750.0,100.3125,100.5171,100.2833,100.4197,10750.0
2019-04-01 13:10:00,103.08,103.14,102.95,103.06,17130.0,100.4197,100.4781,100.293,100.4002,17130.0
2019-04-01 13:15:00,103.07,103.09,102.97,103.08,17200.0,100.4099,100.4294,100.3125,100.4197,17200.0
2019-04-01 13:20:00,103.09,103.17,103.08,103.14,7808.0,100.4294,100.5074,100.4197,100.4781,7808.0
2019-04-01 13:25:00,103.12,103.18,103.09,103.14,16181.0,100.4586,100.5171,100.4294,100.4781,16181.0
2019-04-01 13:30:00,103.14,103.14,102.97,103.02,6047.0,100.4781,100.4781,100.3125,100.3612,6047.0
2019-04-01 13:35:00,103.03,103.07,102.99,103.05,11305.0,100.371,100.4099,100.332,100.3904,11305.0
2019-04-01 13:40:00,103.05,103.18,103.0,103.03,13386.0,100.3904,100.5171,100.3417,100.371,13386.0
2019-04-01 13:45:00,103.03,103.11,102.9,102.9,11332.0,100.371,100.4489,100.2443,100.2443,11332.0
2019-04-01 13:50:00,102.91,102.98,102.91,102.94,19275.0,100.2541,100.3223,100.2541,100.2833,19275.0
2019-04-01 13:55:00,102.95,103.0,102.88,102.97,20321.0,100.293,100.3417,100.2248,100.3125,20321.0
2019-04-01 14:00:00,102.98,103.03,102.9,102.91,20203.0,100.3223,100.371,100.2443,100.2541,20203.0
2019-04-01 14:05:00,102.91,102.92,102.82,102.86,23226.0,100.2541,100.2638,100.1664,100.2054,23226.0
2019-04-01 14:10:00,102.85,102.88,102.61,102.64,42102.0,100.1956,100.2248,99.9618,99.991,42102.0
2019-04-01 14:15:00,102.66,102.69,102.6,102.67,19485.0,100.0105,100.0397,99.9521,100.0203,19485.0
2019-04-01 14:20:00,102.69,102.71,102.66,102.68,14911.0,100.0397,100.0592,100.0105,100.03,14911.0
2019-04-01 14:25:00,102.68,102.69,102.44,102.45,38175.0,100.03,100.0397,99.7962,99.8059,38175.0
2019-04-01 14:30:00,102.46,102.61,102.44,102.56,17652.0,99.8157,99.9618,99.7962,99.9131,17652.0
2019-04-01 14:35:00,102.59,102.67,102.52,102.67,51997.0,99.9423,100.0203,99.8741,100.0203,51997.0
2019-04-01 14:40:00,102.66,102.72,102.61,102.69,30059.0,100.0105,100.069,99.9618,100.0397,30059.0
2019-04-01 14:45:00,102.68,102.68,102.39,102.41,19850.0,100.03,100.03,99.7475,99.767,19850.0
2019-04-01 14:50:00,102.37,102.44,102.31,102.42,18593.0,99.728,99.7962,99.6695,99.7767,18593.0
2019-04-01 14:55:00,102.44,102.45,102.36,102.42,20624.0,99.7962,99.8059,99.7183,99.7767,20624.0
2019-04-01 15:00:00,102.41,102.43,102.29,102.37,54781.0,99.767,99.7865,99.6501,99.728,54781.0
2019-04-01 15:05:00,102.37,102.5,102.32,102.48,40873.0,99.728,99.8546,99.6793,99.8352,40873.0
2019-04-01 15:10:00,102.46,102.54,102.43,102.52,18020.0,99.8157,99.8936,99.7865,99.8741,18020.0
2019-04-01 15:15:00,102.52,102.58,102.52,102.57,13570.0,99.8741,99.9326,99.8741,99.9228,13570.0
2019-04-01 15:20:00,102.56,102.56,102.49,102.55,16412.0,99.9131,99.9131,99.8449,99.9034,16412.0
2019-04-01 15:25:00,102.56,102.58,102.54,102.55,12780.0,99.9131,99.9326,99.8936,99.9034,12780.0
2019-04-01 15:30:00,102.56,102.62,102.53,102.6,21788.0,99.9131,99.9715,99.8839,99.9521,21788.0
2019-04-01 15:35:00,102.59,102.71,102.59,102.7,23499.0,99.9423,100.0592,99.9423,100.0495,23499.0
2019-04-01 15:40:00,102.72,102.82,102.62,102.8,27946.0,100.069,100.1664,99.9715,100.1469,27946.0
2019-04-01 15:45:00,102.8,102.81,102.56,102.61,60976.0,100.1469,100.1566,99.9131,99.9618,60976.0
2019-04-01 15:50:00,102.61,102.7,102.52,102.68,75442.0,99.9618,100.0495,99.8741,100.03,75442.0
2019-04-01 15:55:00,102.68,102.85,102.41,102.65,239103.0,100.03,100.1956,99.767,100.0008,239103.0
2019-04-02 09:30:00,103.01,103.1,101.87,102.01,57727.0,100.3515,100.4392,99.2409,99.3773,57727.0
2019-04-02 09:35:00,101.94,102.3,101.67,101.71,26612.0,99.3091,99.6598,99.0461,99.085,26612.0
2019-04-02 09:40:00,101.66,101.87,101.2,101.41,44178.0,99.0363,99.2409,98.5882,98.7928,44178.0
2019-04-02 09:45:00,101.42,101.52,101.15,101.37,27654.0,98.8025,98.8999,98.5395,98.7538,27654.0
2019-04-02 09:50:00,101.37,101.37,100.72,100.89,68932.0,98.7538,98.7538,98.1206,98.2862,68932.0
2019-04-02 09:55:00,100.93,100.93,100.16,100.28,105817.0,98.3252,98.3252,97.575,97.6919,105817.0
2019-04-02 10:00:00,100.27,101.02,100.26,100.93,50928.0,97.6822,98.4128,97.6725,98.3252,50928.0
2019-04-02 10:05:00,100.97,101.17,100.86,101.17,27055.0,98.3641,98.559,98.257,98.559,27055.0
2019-04-02 10:10:00,101.1,101.32,101.01,101.05,63263.0,98.4908,98.7051,98.4031,98.4421,63263.0
2019-04-02 10:15:00,101.04,101.4,101.0,101.38,33324.0,98.4323,98.783,98.3934,98.7635,33324.0
2019-04-02 10:20:00,101.38,101.69,101.33,101.66,45328.0,98.7635,99.0655,98.7148,99.0363,45328.0
2019-04-02 10:25:00,101.68,101.89,101.57,101.89,35408.0,99.0558,99.2604,98.9486,99.2604,35408.0
2019-04-02 10:30:00,101.85,102.0,101.8,101.88,21578.0,99.2214,99.3675,99.1727,99.2506,21578.0
2019-04-02 10:35:00,101.95,102.09,101.79,101.97,25742.0,99.3188,99.4552,99.163,99.3383,25742.0
2019-04-02 10:40:00,101.92,102.11,101.75,101.76,45204.0,99.2896,99.4747,99.124,99.1337,45204.0
2019-04-02 10:45:00,101.82,102.04,101.82,101.91,46048.0,99.1922,99.4065,99.1922,99.2799,46048.0
2019-04-02 10:50:00,101.87,102.1,101.85,101.94,25443.0,99.2409,99.465,99.2214,99.3091,25443.0
2019-04-02 10:55:00,101.94,102.1,101.73,102.04,38138.0,99.3091,99.465,99.1045,99.4065,38138.0
2019-04-02 11:00:00,102.02,102.06,101.54,101.54,27548.0,99.387,99.426,98.9194,98.9194,27548.0
2019-04-02 11:05:00,101.55,101.68,101.26,101.39,29457.0,98.9292,99.0558,98.6466,98.7733,29457.0
2019-04-02 11:10:00,101.37,101.41,101.14,101.17,31657.0,98.7538,98.7928,98.5297,98.559,31657.0
2019-04-02 11:15:00,101.15,101.3,101.08,101.19,76643.0,98.5395,98.6856,98.4713,98.5785,76643.0
2019-04-02 11:20:00,101.16,101.19,100.96,101.18,37383.0,98.5492,98.5785,98.3544,98.5687,37383.0
2019-04-02 11:25:00,101.14,101.22,101.03,101.17,39710.0,98.5297,98.6077,98.4226,98.559,39710.0
2019-04-02 11:30:00,101.19,101.34,101.19,101.27,29228.0,98.5785,98.7246,98.5785,98.6564,29228.0
2019-04-02 11:35:00,101.33,101.38,101.06,101.2,25274.0,98.7148,98.7635,98.4518,98.5882,25274.0
2019-04-02 11:40:00,101.2,101.49,101.16,101.46,14010.0,98.5882,98.8707,98.5492,98.8415,14010.0
2019-04-02 11:45:00,101.49,101.77,101.49,101.73,13031.0,98.8707,99.1435,98.8707,99.1045,13031.0
2019-04-02 11:50:00,101.74,101.75,101.61,101.64,14890.0,99.1143,99.124,98.9876,99.0168,14890.0
2019-04-02 11:55:00,101.62,101.66,101.47,101.53,19670.0,98.9974,99.0363,98.8512,98.9097,19670.0
2019-04-02 12:00:00,101.53,101.6,101.47,101.58,15346.0,98.9097,98.9779,98.8512,98.9584,15346.0
2019-04-02 12:05:00,101.6,101.6,101.26,101.37,21498.0,98.9779,98.9779,98.6466,98.7538,21498.0
2019-04-02 12:10:00,101.37,101.39,101.11,101.13,29655.0,98.7538,98.7733,98.5005,98.52,29655.0
2019-04-02 12:15:00,101.1,101.15,101.02,101.1,18851.0,98.4908,98.5395,98.4128,98.4908,18851.0
2019-04-02 12:20:00,101.12,101.17,100.85,100.89,40591.0,98.5103,98.559,98.2472,98.2862,40591.0
2019-04-02 12:25:00,100.89,101.04,100.83,100.93,20056.0,98.2862,98.4323,98.2277,98.3252,20056.0
2019-04-02 12:30:00,100.94,101.19,100.9,101.15,14523.0,98.3349,98.5785,98.2959,98.5395,14523.0
2019-04-02 12:35:00,101.12,101.15,100.94,100.94,23057.0,98.5103,98.5395,98.3349,98.3349,23057.0
2019-04-02 12:40:00,100.94,100.98,100.82,100.83,10386.0,98.3349,98.3739,98.218,98.2277,10386.0
2019-04-02 12:45:00,100.83,100.95,100.8,100.94,10347.0,98.2277,98.3446,98.1985,98.3349,10347.0
2019-04-02 12:50:00,100.98,101.03,100.91,100.97,16155.0,98.3739,98.4226,98.3057,98.3641,16155.0
2019-04-02 12:55:00,100.97,101.0,100.8,100.81,17850.0,98.3641,98.3934,98.1985,98.2083,17850.0
2019-04-02 13:00:00,100.83,100.83,100.59,100.69,34237.0,98.2277,98.2277,97.9939,98.0914,34237.0
2019-04-02 13:05:00,100.69,100.72,100.63,100.68,13925.0,98.0914,98.1206,98.0329,98.0816,13925.0
2019-04-02 13:10:00,100.68,100.74,100.65,100.73,9062.0,98.0816,98.1401,98.0524,98.1303,9062.0
2019-04-02 13:15:00,100.72,101.04,100.72,101.04,15230.0,98.1206,98.4323,98.1206,98.4323,15230.0
2019-04-02 13:20:00,101.04,101.07,100.97,101.01,9598.0,98.4323,98.4616,98.3641,98.4031,9598.0
2019-04-02 13:25:00,101.01,101.03,100.92,100.92,10228.0,98.4031,98.4226,98.3154,98.3154,10228.0
2019-04-02 13:30:00,100.92,101.01,100.85,101.01,9243.0,98.3154,98.4031,98.2472,98.4031,9243.0
2019-04-02 13:35:00,101.01,101.01,100.8,100.82,14154.0,98.4031,98.4031,98.1985,98.218,14154.0
2019-04-02 13:40:00,100.86,100.91,100.77,100.8,17987.0,98.257,98.3057,98.1693,98.1985,17987.0
2019-04-02 13:45:00,100.79,100.86,100.75,100.85,10085.0,98.1888,98.257,98.1498,98.2472,10085.0
2019-04-02 13:50:00,100.85,100.85,100.55,100.71,24065.0,98.2472,98.2472,97.955,98.1108,24065.0
2019-04-02 13:55:00,100.72,100.77,100.67,100.77,8593.0,98.1206,98.1693,98.0719,98.1693,8593.0
2019-04-02 14:00:00,100.78,100.82,100.77,100.81,6644.0,98.179,98.218,98.1693,98.2083,6644.0
2019-04-02 14:05:00,100.81,100.81,100.7,100.81,7450.0,98.2083,98.2083,98.1011,98.2083,7450.0
2019-04-02 14:10:00,100.81,100.99,100.8,100.96,15439.0,98.2083,98.3836,98.1985,98.3544,15439.0
2019-04-02 14:15:00,100.97,101.02,100.96,100.99,15070.0,98.3641,98.4128,98.3544,98.3836,15070.0
2019-04-02 14:20:00,101.0,101.01,100.88,100.99,25123.0,98.3934,98.4031,98.2765,98.3836,25123.0
2019-04-02 14:25:00,100.98,101.01,100.92,100.95,33047.0,98.3739,98.4031,98.3154,98.3446,33047.0
2019-04-02 14:30:00,100.96,101.03,100.96,100.99,21876.0,98.3544,98.4226,98.3544,98.3836,21876.0
2019-04-02 14:35:00,101.02,101.03,100.94,101.02,14857.0,98.4128,98.4226,98.3349,98.4128,14857.0
2019-04-02 14:40:00,101.02,101.03,100.97,100.99,21792.0,98.4128,98.4226,98.3641,98.3836,21792.0
2019-04-02 14:45:00,101.0,101.01,100.97,101.0,15952.0,98.3934,98.4031,98.3641,98.3934,15952.0
2019-04-02 14:50:00,101.01,101.02,100.95,101.0,17875.0,98.4031,98.4128,98.3446,98.3934,17875.0
2019-04-02 14:55:00,101.0,101.02,100.99,101.01,16484.0,98.3934,98.4128,98.3836,98.4031,16484.0
2019-04-02 15:00:00,101.02,101.02,100.82,100.9,26700.0,98.4128,98.4128,98.218,98.2959,26700.0
2019-04-02 15:05:00,100.89,100.9,100.68,100.75,27716.0,98.2862,98.2959,98.0816,98.1498,27716.0
2019-04-02 15:10:00,100.76,100.85,100.66,100.67,25505.0,98.1596,98.2472,98.0621,98.0719,25505.0
2019-04-02 15:15:00,100.67,100.68,100.46,100.46,62873.0,98.0719,98.0816,97.8673,97.8673,62873.0
2019-04-02 15:20:00,100.47,100.51,100.41,100.44,45690.0,97.877,97.916,97.8186,97.8478,45690.0
2019-04-02 15:25:00,100.43,100.43,100.23,100.29,68302.0,97.8381,97.8381,97.6432,97.7017,68302.0
2019-04-02 15:30:00,100.29,100.81,100.28,100.81,60043.0,97.7017,98.2083,97.6919,98.2083,60043.0
2019-04-02 15:35:00,100.82,100.92,100.82,100.82,49992.0,98.218,98.3154,98.218,98.218,49992.0
2019-04-02 15:40:00,100.82,100.86,100.79,100.8,36897.0,98.218,98.257,98.1888,98.1985,36897.0
2019-04-02 15:45:00,100.79,100.85,100.72,100.84,60711.0,98.1888,98.2472,98.1206,98.2375,60711.0
2019-04-02 15:50:00,100.83,100.94,100.81,100.93,60299.0,98.2277,98.3349,98.2083,98.3252,60299.0
2019-04-02 15:55:00,100.92,100.93,100.79,100.85,127479.0,98.3154,98.3252,98.1888,98.2472,127479.0
2019-04-03 09:30:00,101.03,101.95,100.58,101.63,163795.0,98.4226,99.3188,97.9842,99.0071,163795.0
2019-04-03 09:35:00,101.62,101.62,101.05,101.46,41269.0,98.9974,98.9974,98.4421,98.8415,41269.0
2019-04-03 09:40:00,101.47,102.12,101.46,102.05,72417.0,98.8512,99.4845,98.8415,99.4163,72417.0
2019-04-03 09:45:00,102.05,102.16,101.55,101.73,89669.0,99.4163,99.5234,98.9292,99.1045,89669.0
2019-04-03 09:50:00,101.76,102.05,101.69,101.91,73652.0,99.1337,99.4163,99.0655,99.2799,73652.0
2019-04-03 09:55:00,101.91,101.91,101.36,101.43,31953.0,99.2799,99.2799,98.7441,98.8123,31953.0
2019-04-03 10:00:00,101.4,101.63,101.32,101.57,23590.0,98.783,99.0071,98.7051,98.9486,23590.0
2019-04-03 10:05:00,101.57,101.63,101.38,101.47,19238.0,98.9486,99.0071,98.7635,98.8512,19238.0
2019-04-03 10:10:00,101.51,101.59,101.12,101.19,69182.0,98.8902,98.9681,98.5103,98.5785,69182.0
2019-04-03 10:15:00,101.19,101.19,100.92,101.02,45445.0,98.5785,98.5785,98.3154,98.4128,45445.0
2019-04-03 10:20:00,101.02,101.08,100.81,100.82,25135.0,98.4128,98.4713,98.2083,98.218,25135.0
2019-04-03 10:25:00,100.81,100.84,100.57,100.61,37637.0,98.2083,98.2375,97.9745,98.0134,37637.0
2019-04-03 10:30:00,100.62,100.62,100.22,100.42,106205.0,98.0232,98.0232,97.6335,97.8283,106205.0
2019-04-03 10:35:00,100.48,100.8,100.31,100.64,64647.0,97.8868,98.1985,97.7212,98.0426,64647.0
2019-04-03 10:40:00,100.66,100.66,100.43,100.54,50446.0,98.0621,98.0621,97.8381,97.9452,50446.0
2019-04-03 10:45:00,100.56,100.65,100.37,100.45,33108.0,97.9647,98.0524,97.7796,97.8576,33108.0
2019-04-03 10:50:00,100.45,100.59,100.4,100.4,29580.0,97.8576,97.9939,97.8088,97.8088,29580.0
2019-04-03 10:55:00,100.41,100.67,100.4,100.6,24658.0,97.8186,98.0719,97.8088,98.0037,24658.0
2019-04-03 11:00:00,100.61,100.62,100.45,100.5,48167.0,98.0134,98.0232,97.8576,97.9063,48167.0
2019-04-03 11:05:00,100.5,100.57,100.39,100.47,73596.0,97.9063,97.9745,97.7991,97.877,73596.0
2019-04-03 11:10:00,100.47,100.56,100.41,100.44,81953.0,97.877,97.9647,97.8186,97.8478,81953.0
2019-04-03 11:15:00,100.45,100.7,100.45,100.61,59048.0,97.8576,98.1011,97.8576,98.0134,59048.0
2019-04-03 11:20:00,100.61,100.63,100.47,100.54,42996.0,98.0134,98.0329,97.877,97.9452,42996.0
2019-04-03 11:25:00,100.55,100.87,100.55,100.75,86840.0,97.955,98.2667,97.955,98.1498,86840.0
2019-04-03 11:30:00,100.77,101.03,100.76,101.0,59173.0,98.1693,98.4226,98.1596,98.3934,59173.0
2019-04-03 11:35:00,101.03,101.07,100.85,101.03,29769.0,98.4226,98.4616,98.2472,98.4226,29769.0
2019-04-03 11:40:00,101.03,101.13,100.86,100.91,16803.0,98.4226,98.52,98.257,98.3057,16803.0
2019-04-03 11:45:00,100.9,101.0,100.81,100.89,23897.0,98.2959,98.3934,98.2083,98.2862,23897.0
2019-04-03 11:50:00,100.91,101.11,100.88,101.06,21225.0,98.3057,98.5005,98.2765,98.4518,21225.0
2019-04-03 11:55:00,101.04,101.14,100.95,101.06,18802.0,98.4323,98.5297,98.3446,98.4518,18802.0
2019-04-03 12:00:00,101.04,101.12,100.98,101.08,21544.0,98.4323,98.5103,98.3739,98.4713,21544.0
2019-04-03 12:05:00,101.06,101.11,100.97,100.99,15736.0,98.4518,98.5005,98.3641,98.3836,15736.0
2019-04-03 12:10:00,100.96,101.14,100.93,101.08,33497.0,98.3544,98.5297,98.3252,98.4713,33497.0
2019-04-03 12:15:00,101.08,101.13,100.99,101.07,20284.0,98.4713,98.52,98.3836,98.4616,20284.0
2019-04-03 12:20:00,101.07,101.1,100.94,100.96,26747.0,98.4616,98.4908,98.3349,98.3544,26747.0
2019-04-03 12:25:00,100.96,101.07,100.94,101.0,20572.0,98.3544,98.4616,98.3349,98.3934,20572.0
2019-04-03 12:30:00,100.99,101.08,100.86,100.93,16771.0,98.3836,98.4713,98.257,98.3252,16771.0
2019-04-03 12:35:00,100.94,100.96,100.75,100.87,27682.0,98.3349,98.3544,98.1498,98.2667,27682.0
2019-04-03 12:40:00,100.83,101.08,100.82,101.05,14291.0,98.2277,98.4713,98.218,98.4421,14291.0
2019-04-03 12:45:00,101.08,101.08,100.93,100.95,45404.0,98.4713,98.4713,98.3252,98.3446,45404.0
2019-04-03 12:50:00,100.95,100.95,100.74,100.75,13666.0,98.3446,98.3446,98.1401,98.1498,13666.0
2019-04-03 12:55:00,100.76,101.02,100.74,101.0,9910.0,98.1596,98.4128,98.1401,98.3934,9910.0
2019-04-03 13:00:00,100.99,101.06,100.93,100.93,12149.0,98.3836,98.4518,98.3252,98.3252,12149.0
2019-04-03 13:05:00,100.93,101.02,100.93,100.96,17038.0,98.3252,98.4128,98.3252,98.3544,17038.0
2019-04-03 13:10:00,100.99,101.09,100.96,101.0,21488.0,98.3836,98.481,98.3544,98.3934,21488.0
2019-04-03 13:15:00,100.99,101.12,100.95,101.08,11341.0,98.3836,98.5103,98.3446,98.4713,11341.0
2019-04-03 13:20:00,101.05,101.09,100.96,100.98,16376.0,98.4421,98.481,98.3544,98.3739,16376.0
2019-04-03 13:25:00,100.96,100.98,100.91,100.93,13568.0,98.3544,98.3739,98.3057,98.3252,13568.0
2019-04-03 13:30:00,100.92,100.95,100.88,100.88,8949.0,98.3154,98.3446,98.2765,98.2765,8949.0
2019-04-03 13:35:00,100.9,100.94,100.87,100.88,9996.0,98.2959,98.3349,98.2667,98.2765,9996.0
2019-04-03 13:40:00,100.86,100.92,100.84,100.92,13353.0,98.257,98.3154,98.2375,98.3154,13353.0
2019-04-03 13:45:00,100.9,100.96,100.7,100.71,17474.0,98.2959,98.3544,98.1011,98.1108,17474.0
2019-04-03 13:50:00,100.7,100.72,100.46,100.52,16185.0,98.1011,98.1206,97.8673,97.9257,16185.0
2019-04-03 13:55:00,100.48,100.55,100.37,100.41,21926.0,97.8868,97.955,97.7796,97.8186,21926.0
2019-04-03 14:00:00,100.42,100.46,100.19,100.25,31857.0,97.8283,97.8673,97.6043,97.6627,31857.0
2019-04-03 14:05:00,100.26,100.31,100.17,100.25,16902.0,97.6725,97.7212,97.5848,97.6627,16902.0
2019-04-03 14:10:00,100.24,100.3,100.14,100.14,17371.0,97.653,97.7114,97.5556,97.5556,17371.0
2019-04-03 14:15:00,100.14,100.35,100.14,100.28,13010.0,97.5556,97.7601,97.5556,97.6919,13010.0
2019-04-03 14:20:00,100.31,100.56,100.31,100.53,19636.0,97.7212,97.9647,97.7212,97.9355,19636.0
2019-04-03 14:25:00,100.54,100.67,100.54,100.63,13569.0,97.9452,98.0719,97.9452,98.0329,13569.0
2019-04-03 14:30:00,100.64,100.69,100.6,100.67,16209.0,98.0426,98.0914,98.0037,98.0719,16209.0
2019-04-03 14:35:00,100.65,100.67,100.51,100.55,16240.0,98.0524,98.0719,97.916,97.955,16240.0
2019-04-03 14:40:00,100.54,100.55,100.39,100.43,21809.0,97.9452,97.955,97.7991,97.8381,21809.0
2019-04-03 14:45:00,100.41,100.45,100.3,100.32,11132.0,97.8186,97.8576,97.7114,97.7309,11132.0
2019-04-03 14:50:00,100.3,100.36,100.26,100.3,20490.0,97.7114,97.7699,97.6725,97.7114,20490.0
2019-04-03 14:55:00,100.3,100.43,100.27,100.36,7571.0,97.7114,97.8381,97.6822,97.7699,7571.0
2019-04-03 15:00:00,100.36,100.46,100.36,100.44,9816.0,97.7699,97.8673,97.7699,97.8478,9816.0
2019-04-03 15:05:00,100.44,100.47,100.37,100.39,10906.0,97.8478,97.877,97.7796,97.7991,10906.0
2019-04-03 15:10:00,100.37,100.41,100.2,100.34,21870.0,97.7796,97.8186,97.614,97.7504,21870.0
2019-04-03 15:15:00,100.32,100.32,100.21,100.31,16695.0,97.7309,97.7309,97.6237,97.7212,16695.0
2019-04-03 15:20:00,100.3,100.33,100.21,100.26,27977.0,97.7114,97.7406,97.6237,97.6725,27977.0
2019-04-03 15:25:00,100.25,100.36,100.24,100.36,21192.0,97.6627,97.7699,97.653,97.7699,21192.0
2019-04-03 15:30:00,100.33,100.33,100.22,100.24,28447.0,97.7406,97.7406,97.6335,97.653,28447.0
2019-04-03 15:35:00,100.22,100.29,100.12,100.13,42782.0,97.6335,97.7017,97.5361,97.5458,42782.0
2019-04-03 15:40:00,100.12,100.17,100.07,100.16,42511.0,97.5361,97.5848,97.4874,97.575,42511.0
2019-04-03 15:45:00,100.14,100.27,100.1,100.26,47764.0,97.5556,97.6822,97.5166,97.6725,47764.0
2019-04-03 15:50:00,100.26,100.28,100.13,100.14,66474.0,97.6725,97.6919,97.5458,97.5556,66474.0
2019-04-03 15:55:00,100.14,100.22,100.12,100.15,135094.0,97.5556,97.6335,97.5361,97.5653,135094.0
2019-04-04 09:30:00,99.95,100.0,98.78,98.79,85417.0,97.3705,97.4192,96.2307,96.2404,85417.0
2019-04-04 09:35:00,98.81,99.25,98.62,99.15,94192.0,96.2599,96.6885,96.0748,96.5911,94192.0
2019-04-04 09:40:00,99.13,99.8,99.06,99.63,116413.0,96.5716,97.2243,96.5034,97.0587,116413.0
2019-04-04 09:45:00,99.65,100.1,99.58,99.79,128909.0,97.0782,97.5166,97.01,97.2146,128909.0
2019-04-04 09:50:00,99.83,100.3,99.77,100.15,38108.0,97.2536,97.7114,97.1951,97.5653,38108.0
2019-04-04 09:55:00,100.17,100.25,99.93,100.08,36072.0,97.5848,97.6627,97.351,97.4971,36072.0
2019-04-04 10:00:00,100.11,100.26,99.91,99.92,66269.0,97.5263,97.6725,97.3315,97.3412,66269.0
2019-04-04 10:05:00,99.94,100.04,99.71,99.71,19902.0,97.3607,97.4581,97.1366,97.1366,19902.0
2019-04-04 10:10:00,99.73,99.77,99.53,99.55,21744.0,97.1561,97.1951,96.9613,96.9808,21744.0
2019-04-04 10:15:00,99.6,99.65,99.01,99.05,31286.0,97.0295,97.0782,96.4547,96.4937,31286.0
2019-04-04 10:20:00,99.02,99.06,98.1,98.2,139422.0,96.4645,96.5034,95.5682,95.6656,139422.0
2019-04-04 10:25:00,98.19,98.39,98.04,98.06,67953.0,95.6559,95.8507,95.5097,95.5292,67953.0
2019-04-04 10:30:00,98.09,98.14,97.91,98.05,53513.0,95.5585,95.6072,95.3831,95.5195,53513.0
2019-04-04 10:35:00,98.06,98.4,97.96,98.38,55344.0,95.5292,95.8605,95.4318,95.841,55344.0
2019-04-04 10:40:00,98.45,98.85,98.39,98.85,63804.0,95.9092,96.2988,95.8507,96.2988,63804.0
2019-04-04 10:45:00,98.87,98.9,98.5,98.8,28668.0,96.3183,96.3476,95.9579,96.2501,28668.0
2019-04-04 10:50:00,98.79,98.83,98.62,98.64,27164.0,96.2404,96.2794,96.0748,96.0943,27164.0
2019-04-04 10:55:00,98.66,98.72,98.39,98.42,14353.0,96.1137,96.1722,95.8507,95.8799,14353.0
2019-04-04 11:00:00,98.39,98.45,98.2,98.3,31248.0,95.8507,95.9092,95.6656,95.763,31248.0
2019-04-04 11:05:00,98.3,98.34,97.86,98.01,83671.0,95.763,95.802,95.3344,95.4805,83671.0
2019-04-04 11:10:00,98.0,98.07,97.87,97.91,37122.0,95.4708,95.539,95.3441,95.3831,37122.0
2019-04-04 11:15:00,97.9,98.05,97.8,97.96,33218.0,95.3734,95.5195,95.2759,95.4318,33218.0
2019-04-04 11:20:00,97.95,98.18,97.82,98.18,35574.0,95.4221,95.6461,95.2954,95.6461,35574.0
2019-04-04 11:25:00,98.2,98.35,98.11,98.33,44551.0,95.6656,95.8117,95.5779,95.7923,44551.0
2019-04-04 11:30:00,98.38,98.48,98.18,98.36,35696.0,95.841,95.9384,95.6461,95.8215,35696.0
2019-04-04 11:35:00,98.36,98.43,98.17,98.26,34621.0,95.8215,95.8897,95.6364,95.7241,34621.0
2019-04-04 11:40:00,98.25,98.36,98.17,98.3,65396.0,95.7143,95.8215,95.6364,95.763,65396.0
2019-04-04 11:45:00,98.32,98.46,98.25,98.33,39328.0,95.7825,95.9189,95.7143,95.7923,39328.0
2019-04-04 11:50:00,98.31,98.32,98.13,98.18,21420.0,95.7728,95.7825,95.5974,95.6461,21420.0
2019-04-04 11:55:00,98.2,98.55,98.19,98.4,54739.0,95.6656,96.0066,95.6559,95.8605,54739.0
2019-04-04 12:00:00,98.42,98.44,98.25,98.41,28294.0,95.8799,95.8994,95.7143,95.8702,28294.0
2019-04-04 12:05:00,98.41,98.52,98.37,98.41,36709.0,95.8702,95.9774,95.8312,95.8702,36709.0
2019-04-04 12:10:00,98.4,98.53,98.35,98.53,20199.0,95.8605,95.9871,95.8117,95.9871,20199.0
2019-04-04 12:15:00,98.53,98.54,98.21,98.24,27036.0,95.9871,95.9968,95.6754,95.7046,27036.0
2019-04-04 12:20:00,98.25,98.34,98.17,98.17,13836.0,95.7143,95.802,95.6364,95.6364,13836.0
2019-04-04 12:25:00,98.19,98.25,98.07,98.18,16375.0,95.6559,95.7143,95.539,95.6461,16375.0
2019-04-04 12:30:00,98.13,98.16,97.88,97.9,42874.0,95.5974,95.6267,95.3539,95.3734,42874.0
2019-04-04 12:35:00,97.93,98.03,97.89,97.98,22302.0,95.4026,95.5,95.3636,95.4513,22302.0
2019-04-04 12:40:00,97.95,98.03,97.85,97.96,19358.0,95.4221,95.5,95.3247,95.4318,19358.0
2019-04-04 12:45:00,97.96,98.01,97.89,97.96,35386.0,95.4318,95.4805,95.3636,95.4318,35386.0
2019-04-04 12:50:00,97.97,98.03,97.92,97.95,50722.0,95.4416,95.5,95.3928,95.4221,50722.0
2019-04-04 12:55:00,97.93,98.06,97.92,98.01,21978.0,95.4026,95.5292,95.3928,95.4805,21978.0
2019-04-04 13:00:00,98.02,98.09,97.96,98.0,25488.0,95.4903,95.5585,95.4318,95.4708,25488.0
2019-04-04 13:05:00,98.03,98.17,98.01,98.09,22221.0,95.5,95.6364,95.4805,95.5585,22221.0
2019-04-04 13:10:00,98.11,98.18,98.04,98.18,19448.0,95.5779,95.6461,95.5097,95.6461,19448.0
2019-04-04 13:15:00,98.19,98.24,98.09,98.14,18703.0,95.6559,95.7046,95.5585,95.6072,18703.0
2019-04-04 13:20:00,98.16,98.27,98.11,98.27,12168.0,95.6267,95.7338,95.5779,95.7338,12168.0
2019-04-04 13:25:00,98.26,98.26,98.17,98.22,21435.0,95.7241,95.7241,95.6364,95.6851,21435.0
2019-04-04 13:30:00,98.18,98.27,97.98,97.98,41459.0,95.6461,95.7338,95.4513,95.4513,41459.0
2019-04-04 13:35:00,98.0,98.07,97.93,97.98,30374.0,95.4708,95.539,95.4026,95.4513,30374.0
2019-04-04 13:40:00,98.0,98.0,97.6,97.6,51829.0,95.4708,95.4708,95.0811,95.0811,51829.0
2019-04-04 13:45:00,97.6,97.77,97.59,97.77,52683.0,95.0811,95.2467,95.0714,95.2467,52683.0
2019-04-04 13:50:00,97.79,97.96,97.77,97.91,22822.0,95.2662,95.4318,95.2467,95.3831,22822.0
2019-04-04 13:55:00,97.93,97.93,97.68,97.73,24833.0,95.4026,95.4026,95.159,95.2078,24833.0
2019-04-04 14:00:00,97.75,97.85,97.68,97.8,15926.0,95.2272,95.3247,95.159,95.2759,15926.0
2019-04-04 14:05:00,97.82,97.96,97.77,97.89,21589.0,95.2954,95.4318,95.2467,95.3636,21589.0
2019-04-04 14:10:00,97.9,97.95,97.77,97.85,26354.0,95.3734,95.4221,95.2467,95.3247,26354.0
2019-04-04 14:15:00,97.85,97.93,97.73,97.86,18711.0,95.3247,95.4026,95.2078,95.3344,18711.0
2019-04-04 14:20:00,97.87,97.92,97.78,97.9,23953.0,95.3441,95.3928,95.2565,95.3734,23953.0
2019-04-04 14:25:00,97.89,98.0,97.72,97.97,83406.0,95.3636,95.4708,95.198,95.4416,83406.0
2019-04-04 14:30:00,97.97,98.11,97.97,98.02,36230.0,95.4416,95.5779,95.4416,95.4903,36230.0
2019-04-04 14:35:00,98.02,98.2,97.99,98.11,25176.0,95.4903,95.6656,95.461,95.5779,25176.0
2019-04-04 14:40:00,98.09,98.2,98.04,98.2,22425.0,95.5585,95.6656,95.5097,95.6656,22425.0
2019-04-04 14:45:00,98.2,98.2,98.09,98.17,14475.0,95.6656,95.6656,95.5585,95.6364,14475.0
2019-04-04 14:50:00,98.18,98.41,98.18,98.41,15647.0,95.6461,95.8702,95.6461,95.8702,15647.0
2019-04-04 14:55:00,98.41,98.63,98.4,98.61,29287.0,95.8702,96.0845,95.8605,96.065,29287.0
2019-04-04 15:00:00,98.61,98.61,98.14,98.15,64966.0,96.065,96.065,95.6072,95.6169,64966.0
2019-04-04 15:05:00,98.14,98.29,98.14,98.23,21750.0,95.6072,95.7533,95.6072,95.6948,21750.0
2019-04-04 15:10:00,98.23,98.42,98.23,98.31,12113.0,95.6948,95.8799,95.6948,95.7728,12113.0
2019-04-04 15:15:00,98.31,98.34,98.17,98.24,18150.0,95.7728,95.802,95.6364,95.7046,18150.0
2019-04-04 15:20:00,98.24,98.3,98.09,98.14,30143.0,95.7046,95.763,95.5585,95.6072,30143.0
2019-04-04 15:25:00,98.14,98.18,98.1,98.17,39390.0,95.6072,95.6461,95.5682,95.6364,39390.0
2019-04-04 15:30:00,98.18,98.34,98.18,98.28,62792.0,95.6461,95.802,95.6461,95.7436,62792.0
2019-04-04 15:35:00,98.29,98.47,98.29,98.42,32346.0,95.7533,95.9287,95.7533,95.8799,32346.0
2019-04-04 15:40:00,98.41,98.46,98.24,98.26,56451.0,95.8702,95.9189,95.7046,95.7241,56451.0
2019-04-04 15:45:00,98.27,98.28,98.0,98.0,114526.0,95.7338,95.7436,95.4708,95.4708,114526.0
2019-04-04 15:50:00,98.0,98.2,97.99,98.17,106851.0,95.4708,95.6656,95.461,95.6364,106851.0
2019-04-04 15:55:00,98.16,98.18,97.86,97.94,202457.0,95.6267,95.6461,95.3344,95.4123,202457.0
2019-04-05 09:30:00,98.5,98.62,97.96,98.16,121433.0,95.9579,96.0748,95.4318,95.6267,121433.0
2019-04-05 09:35:00,98.17,99.08,98.17,99.04,195307.0,95.6364,96.5229,95.6364,96.4839,195307.0
2019-04-05 09:40:00,99.0,99.11,98.79,98.82,67276.0,96.445,96.5521,96.2404,96.2696,67276.0
2019-04-05 09:45:00,98.86,98.9,98.58,98.67,26609.0,96.3086,96.3476,96.0358,96.1235,26609.0
2019-04-05 09:50:00,98.63,98.72,98.32,98.58,53109.0,96.0845,96.1722,95.7825,96.0358,53109.0
2019-04-05 09:55:00,98.6,98.78,98.51,98.74,43791.0,96.0553,96.2307,95.9676,96.1917,43791.0
2019-04-05 10:00:00,98.73,98.84,98.61,98.7,96787.0,96.1819,96.2891,96.065,96.1527,96787.0
2019-04-05 10:05:00,98.7,98.98,98.69,98.96,26124.0,96.1527,96.4255,96.143,96.406,26124.0
2019-04-05 10:10:00,98.96,98.97,98.74,98.8,19266.0,96.406,96.4157,96.1917,96.2501,19266.0
2019-04-05 10:15:00,98.81,98.92,98.62,98.62,36258.0,96.2599,96.367,96.0748,96.0748,36258.0
2019-04-05 10:20:00,98.67,98.83,98.64,98.78,15892.0,96.1235,96.2794,96.0943,96.2307,15892.0
2019-04-05 10:25:00,98.81,99.13,98.7,99.13,46069.0,96.2599,96.5716,96.1527,96.5716,46069.0
2019-04-05 10:30:00,99.13,99.63,99.12,99.58,88969.0,96.5716,97.0587,96.5619,97.01,88969.0
2019-04-05 10:35:00,99.54,99.75,99.5,99.75,76236.0,96.971,97.1756,96.9321,97.1756,76236.0
2019-04-05 10:40:00,99.75,99.81,99.5,99.53,41930.0,97.1756,97.2341,96.9321,96.9613,41930.0
2019-04-05 10:45:00,99.54,99.76,99.5,99.71,18422.0,96.971,97.1854,96.9321,97.1366,18422.0
2019-04-05 10:50:00,99.72,99.89,99.68,99.79,46009.0,97.1464,97.312,97.1074,97.2146,46009.0
2019-04-05 10:55:00,99.81,99.84,99.54,99.59,17610.0,97.2341,97.2633,96.971,97.0197,17610.0
2019-04-05 11:00:00,99.55,99.75,99.46,99.49,32323.0,96.9808,97.1756,96.8931,96.9223,32323.0
2019-04-05 11:05:00,99.51,99.54,99.46,99.48,24522.0,96.9418,96.971,96.8931,96.9126,24522.0
2019-04-05 11:10:00,99.51,99.66,99.45,99.51,26662.0,96.9418,97.0879,96.8834,96.9418,26662.0
2019-04-05 11:15:00,99.51,99.58,99.31,99.36,58694.0,96.9418,97.01,96.747,96.7957,58694.0
2019-04-05 11:20:00,99.37,99.45,99.2,99.3,32426.0,96.8054,96.8834,96.6398,96.7372,32426.0
2019-04-05 11:25:00,99.29,99.57,99.26,99.45,57060.0,96.7275,97.0003,96.6983,96.8834,57060.0
2019-04-05 11:30:00,99.42,99.47,99.29,99.45,23484.0,96.8541,96.9028,96.7275,96.8834,23484.0
2019-04-05 11:35:00,99.46,99.48,99.33,99.47,20484.0,96.8931,96.9126,96.7665,96.9028,20484.0
2019-04-05 11:40:00,99.48,99.55,99.43,99.49,19287.0,96.9126,96.9808,96.8639,96.9223,19287.0
2019-04-05 11:45:00,99.5,99.5,99.31,99.34,15029.0,96.9321,96.9321,96.747,96.7762,15029.0
2019-04-05 11:50:00,99.34,99.42,99.29,99.41,21334.0,96.7762,96.8541,96.7275,96.8444,21334.0
2019-04-05 11:55:00,99.4,99.43,99.35,99.35,18315.0,96.8347,96.8639,96.7859,96.7859,18315.0
2019-04-05 12:00:00,99.35,99.59,99.35,99.59,24142.0,96.7859,97.0197,96.7859,97.0197,24142.0
2019-04-05 12:05:00,99.58,99.69,99.57,99.66,12495.0,97.01,97.1172,97.0003,97.0879,12495.0
2019-04-05 12:10:00,99.66,99.77,99.62,99.67,13981.0,97.0879,97.1951,97.049,97.0977,13981.0
2019-04-05 12:15:00,99.68,99.8,99.68,99.71,20641.0,97.1074,97.2243,97.1074,97.1366,20641.0
2019-04-05 12:20:00,99.7,99.72,99.51,99.64,20393.0,97.1269,97.1464,96.9418,97.0685,20393.0
2019-04-05 12:25:00,99.61,99.66,99.57,99.59,5069.0,97.0392,97.0879,97.0003,97.0197,5069.0
2019-04-05 12:30:00,99.55,99.65,99.5,99.64,21412.0,96.9808,97.0782,96.9321,97.0685,21412.0
2019-04-05 12:35:00,99.63,99.64,99.5,99.56,49418.0,97.0587,97.0685,96.9321,96.9905,49418.0
2019-04-05 12:40:00,99.57,99.68,99.56,99.66,27201.0,97.0003,97.1074,96.9905,97.0879,27201.0
2019-04-05 12:45:00,99.64,99.66,99.54,99.55,9565.0,97.0685,97.0879,96.971,96.9808,9565.0
2019-04-05 12:50:00,99.57,99.65,99.56,99.63,7173.0,97.0003,97.0782,96.9905,97.0587,7173.0
2019-04-05 12:55:00,99.63,99.74,99.56,99.74,13166.0,97.0587,97.1659,96.9905,97.1659,13166.0
2019-04-05 13:00:00,99.73,99.84,99.72,99.78,59930.0,97.1561,97.2633,97.1464,97.2048,59930.0
2019-04-05 13:05:00,99.76,99.79,99.67,99.67,13941.0,97.1854,97.2146,97.0977,97.0977,13941.0
2019-04-05 13:10:00,99.66,99.68,99.56,99.59,15057.0,97.0879,97.1074,96.9905,97.0197,15057.0
2019-04-05 13:15:00,99.59,99.67,99.57,99.64,27663.0,97.0197,97.0977,97.0003,97.0685,27663.0
2019-04-05 13:20:00,99.63,99.74,99.63,99.73,51010.0,97.0587,97.1659,97.0587,97.1561,51010.0
2019-04-05 13:25:00,99.74,99.87,99.74,99.79,73109.0,97.1659,97.2925,97.1659,97.2146,73109.0
2019-04-05 13:30:00,99.77,99.77,99.7,99.76,14575.0,97.1951,97.1951,97.1269,97.1854,14575.0
2019-04-05 13:35:00,99.75,99.81,99.55,99.58,12712.0,97.1756,97.2341,96.9808,97.01,12712.0
2019-04-05 13:40:00,99.58,99.68,99.51,99.54,28223.0,97.01,97.1074,96.9418,96.971,28223.0
2019-04-05 13:45:00,99.54,99.61,99.51,99.55,27500.0,96.971,97.0392,96.9418,96.9808,27500.0
2019-04-05 13:50:00,99.57,99.69,99.55,99.68,15125.0,97.0003,97.1172,96.9808,97.1074,15125.0
2019-04-05 13:55:00,99.67,99.68,99.59,99.62,13541.0,97.0977,97.1074,97.0197,97.049,13541.0
2019-04-05 14:00:00,99.62,99.62,99.54,99.6,24253.0,97.049,97.049,96.971,97.0295,24253.0
2019-04-05 14:05:00,99.59,99.6,99.51,99.6,12167.0,97.0197,97.0295,96.9418,97.0295,12167.0
2019-04-05 14:10:00,99.59,99.61,99.5,99.5,14462.0,97.0197,97.0392,96.9321,96.9321,14462.0
2019-04-05 14:15:00,99.5,99.5,99.35,99.37,35926.0,96.9321,96.9321,96.7859,96.8054,35926.0
2019-04-05 14:20:00,99.36,99.38,99.26,99.27,44500.0,96.7957,96.8152,96.6983,96.708,44500.0
2019-04-05 14:25:00,99.25,99.33,99.19,99.19,38850.0,96.6885,96.7665,96.6301,96.6301,38850.0
2019-04-05 14:30:00,99.19,99.28,99.1,99.22,64902.0,96.6301,96.7177,96.5424,96.6593,64902.0
2019-04-05 14:35:00,99.24,99.36,99.19,99.32,19470.0,96.6788,96.7957,96.6301,96.7567,19470.0
2019-04-05 14:40:00,99.33,99.35,99.18,99.2,11676.0,96.7665,96.7859,96.6203,96.6398,11676.0
2019-04-05 14:45:00,99.21,99.22,99.17,99.21,9502.0,96.6496,96.6593,96.6106,96.6496,9502.0
2019-04-05 14:50:00,99.22,99.3,99.16,99.3,10581.0,96.6593,96.7372,96.6008,96.7372,10581.0
2019-04-05 14:55:00,99.29,99.36,99.23,99.25,20507.0,96.7275,96.7957,96.669,96.6885,20507.0
2019-04-05 15:00:00,99.23,99.25,99.13,99.22,28015.0,96.669,96.6885,96.5716,96.6593,28015.0
2019-04-05 15:05:00,99.22,99.22,99.11,99.12,10956.0,96.6593,96.6593,96.5521,96.5619,10956.0
2019-04-05 15:10:00,99.11,99.22,99.09,99.22,18327.0,96.5521,96.6593,96.5327,96.6593,18327.0
2019-04-05 15:15:00,99.21,99.34,99.16,99.31,21669.0,96.6496,96.7762,96.6008,96.747,21669.0
2019-04-05 15:20:00,99.31,99.43,99.29,99.42,22547.0,96.747,96.8639,96.7275,96.8541,22547.0
2019-04-05 15:25:00,99.41,99.48,99.4,99.43,22807.0,96.8444,96.9126,96.8347,96.8639,22807.0
2019-04-05 15:30:00,99.43,99.48,99.4,99.44,30488.0,96.8639,96.9126,96.8347,96.8736,30488.0
2019-04-05 15:35:00,99.45,99.52,99.43,99.49,28610.0,96.8834,96.9516,96.8639,96.9223,28610.0
2019-04-05 15:40:00,99.49,99.59,99.42,99.58,44345.0,96.9223,97.0197,96.8541,97.01,44345.0
2019-04-05 15:45:00,99.57,99.57,99.29,99.39,53701.0,97.0003,97.0003,96.7275,96.8249,53701.0
2019-04-05 15:50:00,99.38,99.39,99.28,99.32,51937.0,96.8152,96.8249,96.7177,96.7567,51937.0
2019-04-05 15:55:00,99.32,99.46,99.26,99.43,140303.0,96.7567,96.8931,96.6983,96.8639,140303.0
2019-04-08 09:30:00,99.01,99.09,97.6,97.69,121203.0,96.4547,96.5327,95.0811,95.1688,121203.0
2019-04-08 09:35:00,97.7,97.73,96.1,96.54,241665.0,95.1785,95.2078,93.6198,94.0485,241665.0
2019-04-08 09:40:00,96.48,96.61,95.66,95.88,184819.0,93.99,94.1167,93.1912,93.4055,184819.0
2019-04-08 09:45:00,95.86,96.5,95.84,96.36,90202.0,93.386,94.0095,93.3665,93.8731,90202.0
2019-04-08 09:50:00,96.36,96.43,95.85,96.42,210006.0,93.8731,93.9413,93.3763,93.9316,210006.0
2019-04-08 09:55:00,96.38,96.63,96.01,96.07,89417.0,93.8926,94.1361,93.5321,93.5906,89417.0
2019-04-08 10:00:00,96.07,96.53,96.07,96.24,102375.0,93.5906,94.0387,93.5906,93.7562,102375.0
2019-04-08 10:05:00,96.23,97.0,96.15,96.82,64704.0,93.7465,94.4966,93.6685,94.3212,64704.0
2019-04-08 10:10:00,96.85,97.0,96.67,96.96,41878.0,94.3505,94.4966,94.1751,94.4576,41878.0
2019-04-08 10:15:00,96.97,97.29,96.91,97.29,65282.0,94.4674,94.7791,94.4089,94.7791,65282.0
2019-04-08 10:20:00,97.28,97.6,97.23,97.4,51754.0,94.7694,95.0811,94.7207,94.8863,51754.0
2019-04-08 10:25:00,97.39,97.68,97.38,97.62,50059.0,94.8765,95.159,94.8668,95.1006,50059.0
2019-04-08 10:30:00,97.62,97.75,97.51,97.75,35676.0,95.1006,95.2272,94.9934,95.2272,35676.0
2019-04-08 10:35:00,97.71,97.91,97.57,97.61,60266.0,95.1883,95.3831,95.0519,95.0908,60266.0
2019-04-08 10:40:00,97.58,97.62,97.28,97.28,89344.0,95.0616,95.1006,94.7694,94.7694,89344.0
2019-04-08 10:45:00,97.28,97.5,97.12,97.42,54820.0,94.7694,94.9837,94.6135,94.9058,54820.0
2019-04-08 10:50:00,97.43,97.6,97.39,97.6,11396.0,94.9155,95.0811,94.8765,95.0811,11396.0
2019-04-08 10:55:00,97.6,97.85,97.52,97.84,14040.0,95.0811,95.3247,95.0032,95.3149,14040.0
2019-04-08 11:00:00,97.86,97.92,97.65,97.65,54093.0,95.3344,95.3928,95.1298,95.1298,54093.0
2019-04-08 11:05:00,97.66,97.69,97.35,97.36,23300.0,95.1396,95.1688,94.8376,94.8473,23300.0
2019-04-08 11:10:00,97.38,97.84,97.34,97.78,78377.0,94.8668,95.3149,94.8278,95.2565,78377.0
2019-04-08 11:15:00,97.8,98.16,97.8,98.07,118303.0,95.2759,95.6267,95.2759,95.539,118303.0
2019-04-08 11:20:00,98.08,98.27,97.94,98.15,109376.0,95.5487,95.7338,95.4123,95.6169,109376.0
2019-04-08 11:25:00,98.16,98.5,98.16,98.27,38397.0,95.6267,95.9579,95.6267,95.7338,38397.0
2019-04-08 11:30:00,98.3,98.45,98.21,98.21,30276.0,95.763,95.9092,95.6754,95.6754,30276.0
2019-04-08 11:35:00,98.23,98.24,97.92,97.97,28357.0,95.6948,95.7046,95.3928,95.4416,28357.0
2019-04-08 11:40:00,98.0,98.12,97.95,98.11,18727.0,95.4708,95.5877,95.4221,95.5779,18727.0
2019-04-08 11:45:00,98.1,98.1,97.76,97.78,22296.0,95.5682,95.5682,95.237,95.2565,22296.0
2019-04-08 11:50:00,97.75,97.75,97.49,97.61,34176.0,95.2272,95.2272,94.9739,95.0908,34176.0
2019-04-08 11:55:00,97.63,97.64,97.4,97.51,22866.0,95.1103,95.1201,94.8863,94.9934,22866.0
2019-04-08 12:00:00,97.5,97.79,97.5,97.75,17171.0,94.9837,95.2662,94.9837,95.2272,17171.0
2019-04-08 12:05:00,97.76,97.96,97.76,97.89,24231.0,95.237,95.4318,95.237,95.3636,24231.0
2019-04-08 12:10:00,97.89,97.97,97.84,97.87,11635.0,95.3636,95.4416,95.3149,95.3441,11635.0
2019-04-08 12:15:00,97.87,98.0,97.73,97.89,11993.0,95.3441,95.4708,95.2078,95.3636,11993.0
2019-04-08 12:20:00,97.88,97.98,97.8,97.95,9379.0,95.3539,95.4513,95.2759,95.4221,9379.0
2019-04-08 12:25:00,97.91,97.98,97.82,97.9,9041.0,95.3831,95.4513,95.2954,95.3734,9041.0
2019-04-08 12:30:00,97.9,97.9,97.79,97.9,13897.0,95.3734,95.3734,95.2662,95.3734,13897.0
2019-04-08 12:35:00,97.91,98.18,97.89,98.13,12574.0,95.3831,95.6461,95.3636,95.5974,12574.0
2019-04-08 12:40:00,98.11,98.18,98.04,98.18,6820.0,95.5779,95.6461,95.5097,95.6461,6820.0
2019-04-08 12:45:00,98.17,98.28,98.09,98.14,14135.0,95.6364,95.7436,95.5585,95.6072,14135.0
2019-04-08 12:50:00,98.18,98.22,98.16,98.17,6570.0,95.6461,95.6851,95.6267,95.6364,6570.0
2019-04-08 12:55:00,98.19,98.33,98.17,98.33,5500.0,95.6559,95.7923,95.6364,95.7923,5500.0
2019-04-08 13:00:00,98.32,98.35,98.23,98.31,15656.0,95.7825,95.8117,95.6948,95.7728,15656.0
2019-04-08 13:05:00,98.3,98.3,97.98,98.0,21594.0,95.763,95.763,95.4513,95.4708,21594.0
2019-04-08 13:10:00,97.99,98.15,97.89,98.04,24893.0,95.461,95.6169,95.3636,95.5097,24893.0
2019-04-08 13:15:00,98.04,98.24,98.02,98.19,9373.0,95.5097,95.7046,95.4903,95.6559,9373.0
2019-04-08 13:20:00,98.22,98.26,98.08,98.13,9231.0,95.6851,95.7241,95.5487,95.5974,9231.0
2019-04-08 13:25:00,98.13,98.16,98.0,98.05,11493.0,95.5974,95.6267,95.4708,95.5195,11493.0
2019-04-08 13:30:00,98.09,98.33,98.09,98.23,63707.0,95.5585,95.7923,95.5585,95.6948,63707.0
2019-04-08 13:35:00,98.25,98.28,98.15,98.2,13857.0,95.7143,95.7436,95.6169,95.6656,13857.0
2019-04-08 13:40:00,98.22,98.24,97.92,98.01,23626.0,95.6851,95.7046,95.3928,95.4805,23626.0
2019-04-08 13:45:00,98.02,98.07,97.98,98.03,15448.0,95.4903,95.539,95.4513,95.5,15448.0
2019-04-08 13:50:00,98.03,98.15,97.96,98.12,13955.0,95.5,95.6169,95.4318,95.5877,13955.0
2019-04-08 13:55:00,98.16,98.31,98.13,98.31,11412.0,95.6267,95.7728,95.5974,95.7728,11412.0
2019-04-08 14:00:00,98.31,98.33,98.18,98.25,7950.0,95.7728,95.7923,95.6461,95.7143,7950.0
2019-04-08 14:05:00,98.26,98.36,98.21,98.33,9311.0,95.7241,95.8215,95.6754,95.7923,9311.0
2019-04-08 14:10:00,98.33,98.35,98.23,98.34,7004.0,95.7923,95.8117,95.6948,95.802,7004.0
2019-04-08 14:15:00,98.34,98.42,98.29,98.31,15403.0,95.802,95.8799,95.7533,95.7728,15403.0
2019-04-08 14:20:00,98.32,98.41,98.25,98.25,24491.0,95.7825,95.8702,95.7143,95.7143,24491.0
2019-04-08 14:25:00,98.21,98.38,98.21,98.36,9962.0,95.6754,95.841,95.6754,95.8215,9962.0
2019-04-08 14:30:00,98.34,98.39,98.28,98.28,17803.0,95.802,95.8507,95.7436,95.7436,17803.0
2019-04-08 14:35:00,98.28,98.33,98.19,98.2,9124.0,95.7436,95.7923,95.6559,95.6656,9124.0
2019-04-08 14:40:00,98.2,98.39,98.16,98.36,20097.0,95.6656,95.8507,95.6267,95.8215,20097.0
2019-04-08 14:45:00,98.34,98.35,98.26,98.28,10235.0,95.802,95.8117,95.7241,95.7436,10235.0
2019-04-08 14:50:00,98.27,98.38,98.27,98.33,5596.0,95.7338,95.841,95.7338,95.7923,5596.0
2019-04-08 14:55:00,98.34,98.43,98.28,98.41,7005.0,95.802,95.8897,95.7436,95.8702,7005.0
2019-04-08 15:00:00,98.44,98.44,98.31,98.32,10051.0,95.8994,95.8994,95.7728,95.7825,10051.0
2019-04-08 15:05:00,98.3,98.35,98.22,98.27,10679.0,95.763,95.8117,95.6851,95.7338,10679.0
2019-04-08 15:10:00,98.28,98.32,98.23,98.26,11630.0,95.7436,95.7825,95.6948,95.7241,11630.0
2019-04-08 15:15:00,98.25,98.37,98.23,98.25,18984.0,95.7143,95.8312,95.6948,95.7143,18984.0
2019-04-08 15:20:00,98.24,98.27,98.04,98.04,16599.0,95.7046,95.7338,95.5097,95.5097,16599.0
2019-04-08 15:25:00,98.04,98.13,97.99,98.1,22980.0,95.5097,95.5974,95.461,95.5682,22980.0
2019-04-08 15:30:00,98.1,98.16,98.05,98.06,33677.0,95.5682,95.6267,95.5195,95.5292,33677.0
2019-04-08 15:35:00,98.06,98.07,97.96,97.99,27387.0,95.5292,95.539,95.4318,95.461,27387.0
2019-04-08 15:40:00,97.99,98.1,97.99,97.99,28308.0,95.461,95.5682,95.461,95.461,28308.0
2019-04-08 15:45:00,97.98,97.98,97.87,97.89,69485.0,95.4513,95.4513,95.3441,95.3636,69485.0
2019-04-08 15:50:00,97.89,97.99,97.89,97.94,46434.0,95.3636,95.461,95.3636,95.4123,46434.0
2019-04-08 15:55:00,97.95,97.99,97.9,97.94,137750.0,95.4221,95.461,95.3734,95.4123,137750.0
2019-04-09 09:30:00,97.54,98.52,97.39,98.3,84485.0,95.0227,95.9774,94.8765,95.763,84485.0
2019-04-09 09:35:00,98.35,99.12,98.29,98.79,82923.0,95.8117,96.5619,95.7533,96.2404,82923.0
2019-04-09 09:40:00,98.76,98.99,98.68,98.81,66924.0,96.2112,96.4352,96.1332,96.2599,66924.0
2019-04-09 09:45:00,98.85,99.15,98.77,98.81,87320.0,96.2988,96.5911,96.2209,96.2599,87320.0
2019-04-09 09:50:00,98.86,98.89,98.61,98.65,25181.0,96.3086,96.3378,96.065,96.104,25181.0
2019-04-09 09:55:00,98.64,98.73,98.42,98.43,14100.0,96.0943,96.1819,95.8799,95.8897,14100.0
2019-04-09 10:00:00,98.47,98.56,98.17,98.22,21688.0,95.9287,96.0163,95.6364,95.6851,21688.0
2019-04-09 10:05:00,98.22,98.56,98.21,98.46,23705.0,95.6851,96.0163,95.6754,95.9189,23705.0
2019-04-09 10:10:00,98.45,98.45,98.21,98.27,16028.0,95.9092,95.9092,95.6754,95.7338,16028.0
2019-04-09 10:15:00,98.29,98.52,98.29,98.42,16472.0,95.7533,95.9774,95.7533,95.8799,16472.0
2019-04-09 10:20:00,98.44,98.62,98.43,98.47,52222.0,95.8994,96.0748,95.8897,95.9287,52222.0
2019-04-09 10:25:00,98.55,98.66,98.49,98.51,30402.0,96.0066,96.1137,95.9481,95.9676,30402.0
2019-04-09 10:30:00,98.52,98.54,98.33,98.35,34732.0,95.9774,95.9968,95.7923,95.8117,34732.0
2019-04-09 10:35:00,98.35,98.6,98.28,98.35,23457.0,95.8117,96.0553,95.7436,95.8117,23457.0
2019-04-09 10:40:00,98.36,98.4,98.27,98.31,8838.0,95.8215,95.8605,95.7338,95.7728,8838.0
2019-04-09 10:45:00,98.31,98.4,98.15,98.19,15373.0,95.7728,95.8605,95.6169,95.6559,15373.0
2019-04-09 10:50:00,98.21,98.22,97.99,97.99,41719.0,95.6754,95.6851,95.461,95.461,41719.0
2019-04-09 10:55:00,97.99,98.26,97.99,98.23,15980.0,95.461,95.7241,95.461,95.6948,15980.0
2019-04-09 11:00:00,98.26,98.57,98.26,98.57,17738.0,95.7241,96.0261,95.7241,96.0261,17738.0
2019-04-09 11:05:00,98.56,98.66,98.52,98.52,15212.0,96.0163,96.1137,95.9774,95.9774,15212.0
2019-04-09 11:10:00,98.51,98.66,98.5,98.5,37611.0,95.9676,96.1137,95.9579,95.9579,37611.0
2019-04-09 11:15:00,98.51,98.52,98.37,98.38,24374.0,95.9676,95.9774,95.8312,95.841,24374.0
2019-04-09 11:20:00,98.39,98.39,98.19,98.19,48476.0,95.8507,95.8507,95.6559,95.6559,48476.0
2019-04-09 11:25:00,98.18,98.31,98.15,98.29,20400.0,95.6461,95.7728,95.6169,95.7533,20400.0
2019-04-09 11:30:00,98.29,98.44,98.28,98.3,20607.0,95.7533,95.8994,95.7436,95.763,20607.0
2019-04-09 11:35:00,98.29,98.38,98.25,98.38,21630.0,95.7533,95.841,95.7143,95.841,21630.0
2019-04-09 11:40:00,98.39,98.5,98.36,98.48,14538.0,95.8507,95.9579,95.8215,95.9384,14538.0
2019-04-09 11:45:00,98.5,98.68,98.5,98.67,8974.0,95.9579,96.1332,95.9579,96.1235,8974.0
2019-04-09 11:50:00,98.68,98.68,98.45,98.59,22156.0,96.1332,96.1332,95.9092,96.0456,22156.0
2019-04-09 11:55:00,98.61,98.73,98.59,98.64,7700.0,96.065,96.1819,96.0456,96.0943,7700.0
2019-04-09 12:00:00,98.64,98.72,98.61,98.66,8300.0,96.0943,96.1722,96.065,96.1137,8300.0
2019-04-09 12:05:00,98.64,98.68,98.6,98.61,7391.0,96.0943,96.1332,96.0553,96.065,7391.0
2019-04-09 12:10:00,98.6,98.7,98.56,98.62,9595.0,96.0553,96.1527,96.0163,96.0748,9595.0
2019-04-09 12:15:00,98.6,98.62,98.53,98.53,5200.0,96.0553,96.0748,95.9871,95.9871,5200.0
2019-04-09 12:20:00,98.55,98.64,98.54,98.58,12449.0,96.0066,96.0943,95.9968,96.0358,12449.0
2019-04-09 12:25:00,98.58,98.61,98.5,98.61,10867.0,96.0358,96.065,95.9579,96.065,10867.0
2019-04-09 12:30:00,98.6,98.64,98.52,98.54,11134.0,96.0553,96.0943,95.9774,95.9968,11134.0
2019-04-09 12:35:00,98.52,98.62,98.51,98.58,10534.0,95.9774,96.0748,95.9676,96.0358,10534.0
2019-04-09 12:40:00,98.57,98.62,98.55,98.55,7550.0,96.0261,96.0748,96.0066,96.0066,7550.0
2019-04-09 12:45:00,98.55,98.55,98.46,98.48,13193.0,96.0066,96.0066,95.9189,95.9384,13193.0
2019-04-09 12:50:00,98.46,98.53,98.4,98.51,14131.0,95.9189,95.9871,95.8605,95.9676,14131.0
2019-04-09 12:55:00,98.52,98.57,98.48,98.48,13710.0,95.9774,96.0261,95.9384,95.9384,13710.0
2019-04-09 13:00:00,98.48,98.58,98.46,98.53,13462.0,95.9384,96.0358,95.9189,95.9871,13462.0
2019-04-09 13:05:00,98.52,98.55,98.5,98.51,8637.0,95.9774,96.0066,95.9579,95.9676,8637.0
2019-04-09 13:10:00,98.51,98.55,98.46,98.49,8455.0,95.9676,96.0066,95.9189,95.9481,8455.0
2019-04-09 13:15:00,98.49,98.5,98.39,98.42,9510.0,95.9481,95.9579,95.8507,95.8799,9510.0
2019-04-09 13:20:00,98.43,98.43,98.3,98.34,16957.0,95.8897,95.8897,95.763,95.802,16957.0
2019-04-09 13:25:00,98.33,98.36,98.28,98.29,14237.0,95.7923,95.8215,95.7436,95.7533,14237.0
2019-04-09 13:30:00,98.28,98.29,98.16,98.25,46969.0,95.7436,95.7533,95.6267,95.7143,46969.0
2019-04-09 13:35:00,98.24,98.25,98.13,98.13,11802.0,95.7046,95.7143,95.5974,95.5974,11802.0
2019-04-09 13:40:00,98.14,98.14,98.0,98.03,12378.0,95.6072,95.6072,95.4708,95.5,12378.0
2019-04-09 13:45:00,98.05,98.16,98.05,98.1,10832.0,95.5195,95.6267,95.5195,95.5682,10832.0
2019-04-09 13:50:00,98.11,98.11,97.87,97.94,34225.0,95.5779,95.5779,95.3441,95.4123,34225.0
2019-04-09 13:55:00,97.9,98.14,97.9,98.09,31914.0,95.3734,95.6072,95.3734,95.5585,31914.0
2019-04-09 14:00:00,98.06,98.13,98.01,98.01,21431.0,95.5292,95.5974,95.4805,95.4805,21431.0
2019-04-09 14:05:00,98.03,98.04,97.91,98.0,23363.0,95.5,95.5097,95.3831,95.4708,23363.0
2019-04-09 14:10:00,98.0,98.1,97.96,98.08,26283.0,95.4708,95.5682,95.4318,95.5487,26283.0
2019-04-09 14:15:00,98.08,98.14,98.02,98.02,14091.0,95.5487,95.6072,95.4903,95.4903,14091.0
2019-04-09 14:20:00,98.03,98.06,97.98,98.0,14537.0,95.5,95.5292,95.4513,95.4708,14537.0
2019-04-09 14:25:00,98.0,98.02,97.95,97.95,12150.0,95.4708,95.4903,95.4221,95.4221,12150.0
2019-04-09 14:30:00,97.96,98.01,97.93,97.99,22660.0,95.4318,95.4805,95.4026,95.461,22660.0
2019-04-09 14:35:00,97.99,98.09,97.94,98.08,18496.0,95.461,95.5585,95.4123,95.5487,18496.0
2019-04-09 14:40:00,98.08,98.13,97.94,98.0,14763.0,95.5487,95.5974,95.4123,95.4708,14763.0
2019-04-09 14:45:00,97.99,98.01,97.95,98.0,15972.0,95.461,95.4805,95.4221,95.4708,15972.0
2019-04-09 14:50:00,97.97,98.01,97.95,97.97,7642.0,95.4416,95.4805,95.4221,95.4416,7642.0
2019-04-09 14:55:00,97.97,98.01,97.92,97.98,16391.0,95.4416,95.4805,95.3928,95.4513,16391.0
2019-04-09 15:00:00,97.97,98.05,97.94,97.97,20783.0,95.4416,95.5195,95.4123,95.4416,20783.0
2019-04-09 15:05:00,97.97,97.97,97.88,97.93,12311.0,95.4416,95.4416,95.3539,95.4026,12311.0
2019-04-09 15:10:00,97.92,98.03,97.91,98.0,11779.0,95.3928,95.5,95.3831,95.4708,11779.0
2019-04-09 15:15:00,98.01,98.08,98.01,98.04,17898.0,95.4805,95.5487,95.4805,95.5097,17898.0
2019-04-09 15:20:00,98.05,98.09,98.02,98.06,18280.0,95.5195,95.5585,95.4903,95.5292,18280.0
2019-04-09 15:25:00,98.05,98.05,97.97,98.03,9741.0,95.5195,95.5195,95.4416,95.5,9741.0
2019-04-09 15:30:00,98.04,98.13,98.01,98.12,20625.0,95.5097,95.5974,95.4805,95.5877,20625.0
2019-04-09 15:35:00,98.11,98.16,98.06,98.15,17155.0,95.5779,95.6267,95.5292,95.6169,17155.0
2019-04-09 15:40:00,98.16,98.28,98.15,98.2,26742.0,95.6267,95.7436,95.6169,95.6656,26742.0
2019-04-09 15:45:00,98.21,98.34,98.2,98.31,37127.0,95.6754,95.802,95.6656,95.7728,37127.0
2019-04-09 15:50:00,98.32,98.41,98.28,98.36,58919.0,95.7825,95.8702,95.7436,95.8215,58919.0
2019-04-09 15:55:00,98.36,98.36,98.08,98.26,138195.0,95.8215,95.8215,95.5487,95.7241,138195.0
2019-04-10 09:30:00,98.58,98.95,98.38,98.78,39828.0,96.0358,96.3963,95.841,96.2307,39828.0
2019-04-10 09:35:00,98.82,98.93,98.69,98.82,26698.0,96.2696,96.3768,96.143,96.2696,26698.0
2019-04-10 09:40:00,98.83,99.37,98.81,99.11,41406.0,96.2794,96.8054,96.2599,96.5521,41406.0
2019-04-10 09:45:00,99.1,99.31,98.99,99.25,27144.0,96.5424,96.747,96.4352,96.6885,27144.0
2019-04-10 09:50:00,99.25,99.56,99.24,99.28,107265.0,96.6885,96.9905,96.6788,96.7177,107265.0
2019-04-10 09:55:00,99.29,99.3,99.0,99.18,22982.0,96.7275,96.7372,96.445,96.6203,22982.0
2019-04-10 10:00:00,99.2,99.45,99.17,99.25,60384.0,96.6398,96.8834,96.6106,96.6885,60384.0
2019-04-10 10:05:00,99.24,99.27,98.92,98.96,39305.0,96.6788,96.708,96.367,96.406,39305.0
2019-04-10 10:10:00,98.91,99.25,98.8,99.24,61871.0,96.3573,96.6885,96.2501,96.6788,61871.0
2019-04-10 10:15:00,99.25,99.26,99.0,99.0,7696.0,96.6885,96.6983,96.445,96.445,7696.0
2019-04-10 10:20:00,99.0,99.11,98.99,99.07,12709.0,96.445,96.5521,96.4352,96.5132,12709.0
2019-04-10 10:25:00,99.06,99.23,98.92,99.18,10199.0,96.5034,96.669,96.367,96.6203,10199.0
2019-04-10 10:30:00,99.17,99.32,99.15,99.28,14456.0,96.6106,96.7567,96.5911,96.7177,14456.0
2019-04-10 10:35:00,99.3,99.33,99.19,99.25,26732.0,96.7372,96.7665,96.6301,96.6885,26732.0
2019-04-10 10:40:00,99.25,99.37,99.21,99.32,12555.0,96.6885,96.8054,96.6496,96.7567,12555.0
2019-04-10 10:45:00,99.34,99.44,99.16,99.3,17643.0,96.7762,96.8736,96.6008,96.7372,17643.0
2019-04-10 10:50:00,99.3,99.31,99.19,99.19,5600.0,96.7372,96.747,96.6301,96.6301,5600.0
2019-04-10 10:55:00,99.2,99.2,98.91,98.98,5919.0,96.6398,96.6398,96.3573,96.4255,5919.0
2019-04-10 11:00:00,98.98,99.0,98.86,98.9,8397.0,96.4255,96.445,96.3086,96.3476,8397.0
2019-04-10 11:05:00,98.88,99.03,98.88,98.98,10903.0,96.3281,96.4742,96.3281,96.4255,10903.0
2019-04-10 11:10:00,98.98,99.03,98.91,98.91,11528.0,96.4255,96.4742,96.3573,96.3573,11528.0
2019-04-10 11:15:00,98.93,98.97,98.8,98.89,6038.0,96.3768,96.4157,96.2501,96.3378,6038.0
2019-04-10 11:20:00,98.89,98.89,98.67,98.74,10947.0,96.3378,96.3378,96.1235,96.1917,10947.0
2019-04-10 11:25:00,98.71,98.77,98.57,98.62,10248.0,96.1625,96.2209,96.0261,96.0748,10248.0
2019-04-10 11:30:00,98.62,98.75,98.6,98.72,14836.0,96.0748,96.2014,96.0553,96.1722,14836.0
2019-04-10 11:35:00,98.75,98.93,98.73,98.83,9830.0,96.2014,96.3768,96.1819,96.2794,9830.0
2019-04-10 11:40:00,98.86,98.89,98.79,98.8,5213.0,96.3086,96.3378,96.2404,96.2501,5213.0
2019-04-10 11:45:00,98.79,98.8,98.68,98.68,4649.0,96.2404,96.2501,96.1332,96.1332,4649.0
2019-04-10 11:50:00,98.7,98.75,98.66,98.7,7990.0,96.1527,96.2014,96.1137,96.1527,7990.0
2019-04-10 11:55:00,98.68,98.72,98.63,98.72,4900.0,96.1332,96.1722,96.0845,96.1722,4900.0
2019-04-10 12:00:00,98.75,98.75,98.64,98.64,5013.0,96.2014,96.2014,96.0943,96.0943,5013.0
2019-04-10 12:05:00,98.67,98.76,98.64,98.73,2943.0,96.1235,96.2112,96.0943,96.1819,2943.0
2019-04-10 12:10:00,98.73,98.73,98.62,98.66,4415.0,96.1819,96.1819,96.0748,96.1137,4415.0
2019-04-10 12:15:00,98.67,98.71,98.65,98.7,6314.0,96.1235,96.1625,96.104,96.1527,6314.0
2019-04-10 12:20:00,98.73,98.9,98.71,98.89,46418.0,96.1819,96.3476,96.1625,96.3378,46418.0
2019-04-10 12:25:00,98.9,99.01,98.84,98.88,13635.0,96.3476,96.4547,96.2891,96.3281,13635.0
2019-04-10 12:30:00,98.9,99.01,98.88,99.0,39231.0,96.3476,96.4547,96.3281,96.445,39231.0
2019-04-10 12:35:00,99.0,99.03,98.85,98.94,12188.0,96.445,96.4742,96.2988,96.3865,12188.0
2019-04-10 12:40:00,98.97,99.01,98.9,98.92,6428.0,96.4157,96.4547,96.3476,96.367,6428.0
2019-04-10 12:45:00,98.96,99.0,98.92,99.0,8851.0,96.406,96.445,96.367,96.445,8851.0
2019-04-10 12:50:00,98.97,99.01,98.92,98.96,9342.0,96.4157,96.4547,96.367,96.406,9342.0
2019-04-10 12:55:00,98.97,99.01,98.94,98.95,7574.0,96.4157,96.4547,96.3865,96.3963,7574.0
2019-04-10 13:00:00,98.97,99.0,98.86,98.88,9026.0,96.4157,96.445,96.3086,96.3281,9026.0
2019-04-10 13:05:00,98.88,98.88,98.78,98.8,14600.0,96.3281,96.3281,96.2307,96.2501,14600.0
2019-04-10 13:10:00,98.8,98.99,98.79,98.96,12078.0,96.2501,96.4352,96.2404,96.406,12078.0
2019-04-10 13:15:00,98.98,99.11,98.98,99.11,10177.0,96.4255,96.5521,96.4255,96.5521,10177.0
2019-04-10 13:20:00,99.06,99.13,99.02,99.13,5293.0,96.5034,96.5716,96.4645,96.5716,5293.0
2019-04-10 13:25:00,99.11,99.14,99.06,99.1,6131.0,96.5521,96.5814,96.5034,96.5424,6131.0
2019-04-10 13:30:00,99.08,99.21,99.08,99.18,6663.0,96.5229,96.6496,96.5229,96.6203,6663.0
2019-04-10 13:35:00,99.18,99.4,99.18,99.39,18853.0,96.6203,96.8347,96.6203,96.8249,18853.0
2019-04-10 13:40:00,99.39,99.55,99.38,99.55,12584.0,96.8249,96.9808,96.8152,96.9808,12584.0
2019-04-10 13:45:00,99.54,99.56,99.51,99.53,7930.0,96.971,96.9905,96.9418,96.9613,7930.0
2019-04-10 13:50:00,99.55,99.65,99.5,99.56,15044.0,96.9808,97.0782,96.9321,96.9905,15044.0
2019-04-10 13:55:00,99.56,99.72,99.52,99.72,12829.0,96.9905,97.1464,96.9516,97.1464,12829.0
2019-04-10 14:00:00,99.71,100.0,99.67,99.92,79682.0,97.1366,97.4192,97.0977,97.3412,79682.0
2019-04-10 14:05:00,99.92,100.35,99.88,99.95,52665.0,97.3412,97.7601,97.3023,97.3705,52665.0
2019-04-10 14:10:00,99.96,100.01,99.68,99.8,15722.0,97.3802,97.4289,97.1074,97.2243,15722.0
2019-04-10 14:15:00,99.82,99.9,99.71,99.9,9815.0,97.2438,97.3217,97.1366,97.3217,9815.0
2019-04-10 14:20:00,99.9,99.91,99.67,99.81,18831.0,97.3217,97.3315,97.0977,97.2341,18831.0
2019-04-10 14:25:00,99.82,99.82,99.62,99.74,7250.0,97.2438,97.2438,97.049,97.1659,7250.0
2019-04-10 14:30:00,99.74,99.77,99.62,99.66,12150.0,97.1659,97.1951,97.049,97.0879,12150.0
2019-04-10 14:35:00,99.65,99.76,99.64,99.64,8234.0,97.0782,97.1854,97.0685,97.0685,8234.0
2019-04-10 14:40:00,99.65,99.65,99.57,99.6,12357.0,97.0782,97.0782,97.0003,97.0295,12357.0
2019-04-10 14:45:00,99.59,99.59,99.5,99.52,7928.0,97.0197,97.0197,96.9321,96.9516,7928.0
2019-04-10 14:50:00,99.52,99.62,99.52,99.58,18990.0,96.9516,97.049,96.9516,97.01,18990.0
2019-04-10 14:55:00,99.58,99.65,99.57,99.65,17635.0,97.01,97.0782,97.0003,97.0782,17635.0
2019-04-10 15:00:00,99.66,99.87,99.6,99.85,66534.0,97.0879,97.2925,97.0295,97.273,66534.0
2019-04-10 15:05:00,99.84,99.92,99.79,99.92,13613.0,97.2633,97.3412,97.2146,97.3412,13613.0
2019-04-10 15:10:00,99.9,99.93,99.85,99.87,9161.0,97.3217,97.351,97.273,97.2925,9161.0
2019-04-10 15:15:00,99.89,99.92,99.8,99.82,10551.0,97.312,97.3412,97.2243,97.2438,10551.0
2019-04-10 15:20:00,99.83,99.85,99.75,99.83,12494.0,97.2536,97.273,97.1756,97.2536,12494.0
2019-04-10 15:25:00,99.84,99.87,99.75,99.76,10400.0,97.2633,97.2925,97.1756,97.1854,10400.0
2019-04-10 15:30:00,99.76,99.77,99.65,99.66,28056.0,97.1854,97.1951,97.0782,97.0879,28056.0
2019-04-10 15:35:00,99.65,99.67,99.54,99.56,24969.0,97.0782,97.0977,96.971,96.9905,24969.0
2019-04-10 15:40:00,99.56,99.69,99.56,99.67,23026.0,96.9905,97.1172,96.9905,97.0977,23026.0
2019-04-10 15:45:00,99.68,99.68,99.53,99.54,33938.0,97.1074,97.1074,96.9613,96.971,33938.0
2019-04-10 15:50:00,99.54,99.58,99.4,99.41,53965.0,96.971,97.01,96.8347,96.8444,53965.0
2019-04-10 15:55:00,99.4,99.63,99.35,99.63,217538.0,96.8347,97.0587,96.7859,97.0587,217538.0
2019-04-11 09:30:00,100.0,100.88,99.93,100.85,172672.0,97.4192,98.2765,97.351,98.2472,172672.0
2019-04-11 09:35:00,100.83,101.0,100.65,100.87,86131.0,98.2277,98.3934,98.0524,98.2667,86131.0
2019-04-11 09:40:00,100.79,100.89,100.4,100.47,32254.0,98.1888,98.2862,97.8088,97.877,32254.0
2019-04-11 09:45:00,100.47,100.78,100.37,100.75,41709.0,97.877,98.179,97.7796,98.1498,41709.0
2019-04-11 09:50:00,100.73,101.4,100.73,100.88,175698.0,98.1303,98.783,98.1303,98.2765,175698.0
2019-04-11 09:55:00,100.88,101.29,100.88,101.06,82309.0,98.2765,98.6759,98.2765,98.4518,82309.0
2019-04-11 10:00:00,101.06,101.27,101.06,101.19,90464.0,98.4518,98.6564,98.4518,98.5785,90464.0
2019-04-11 10:05:00,101.22,101.31,100.61,100.68,35925.0,98.6077,98.6954,98.0134,98.0816,35925.0
2019-04-11 10:10:00,100.71,100.85,100.48,100.54,33606.0,98.1108,98.2472,97.8868,97.9452,33606.0
2019-04-11 10:15:00,100.62,100.86,100.61,100.84,23508.0,98.0232,98.257,98.0134,98.2375,23508.0
2019-04-11 10:20:00,100.85,100.99,100.76,100.81,14161.0,98.2472,98.3836,98.1596,98.2083,14161.0
2019-04-11 10:25:00,100.82,100.94,100.75,100.91,8878.0,98.218,98.3349,98.1498,98.3057,8878.0
2019-04-11 10:30:00,100.97,100.99,100.65,100.7,16341.0,98.3641,98.3836,98.0524,98.1011,16341.0
2019-04-11 10:35:00,100.68,100.72,100.65,100.66,9565.0,98.0816,98.1206,98.0524,98.0621,9565.0
2019-04-11 10:40:00,100.71,100.95,100.71,100.94,16943.0,98.1108,98.3446,98.1108,98.3349,16943.0
2019-04-11 10:45:00,100.94,100.94,100.82,100.85,11873.0,98.3349,98.3349,98.218,98.2472,11873.0
2019-04-11 10:50:00,100.85,100.95,100.82,100.89,15005.0,98.2472,98.3446,98.218,98.2862,15005.0
2019-04-11 10:55:00,100.87,100.89,100.72,100.77,15530.0,98.2667,98.2862,98.1206,98.1693,15530.0
2019-04-11 11:00:00,100.78,100.84,100.64,100.67,13379.0,98.179,98.2375,98.0426,98.0719,13379.0
2019-04-11 11:05:00,100.67,100.76,100.63,100.76,10095.0,98.0719,98.1596,98.0329,98.1596,10095.0
2019-04-11 11:10:00,100.76,100.76,100.54,100.65,16863.0,98.1596,98.1596,97.9452,98.0524,16863.0
2019-04-11 11:15:00,100.65,100.65,100.5,100.65,9103.0,98.0524,98.0524,97.9063,98.0524,9103.0
2019-04-11 11:20:00,100.66,100.87,100.6,100.81,16992.0,98.0621,98.2667,98.0037,98.2083,16992.0
2019-04-11 11:25:00,100.8,100.82,100.58,100.71,13063.0,98.1985,98.218,97.9842,98.1108,13063.0
2019-04-11 11:30:00,100.68,100.68,100.5,100.54,14299.0,98.0816,98.0816,97.9063,97.9452,14299.0
2019-04-11 11:35:00,100.55,100.59,100.4,100.43,14331.0,97.955,97.9939,97.8088,97.8381,14331.0
2019-04-11 11:40:00,100.44,100.44,100.15,100.36,34671.0,97.8478,97.8478,97.5653,97.7699,34671.0
2019-04-11 11:45:00,100.35,100.49,100.35,100.38,9300.0,97.7601,97.8965,97.7601,97.7894,9300.0
2019-04-11 11:50:00,100.4,100.49,100.4,100.45,6346.0,97.8088,97.8965,97.8088,97.8576,6346.0
2019-04-11 11:55:00,100.44,100.53,100.44,100.48,8642.0,97.8478,97.9355,97.8478,97.8868,8642.0
2019-04-11 12:00:00,100.49,100.62,100.47,100.6,11250.0,97.8965,98.0232,97.877,98.0037,11250.0
2019-04-11 12:05:00,100.6,100.75,100.59,100.73,8090.0,98.0037,98.1498,97.9939,98.1303,8090.0
2019-04-11 12:10:00,100.75,100.78,100.69,100.73,16260.0,98.1498,98.179,98.0914,98.1303,16260.0
2019-04-11 12:15:00,100.73,100.76,100.61,100.71,6747.0,98.1303,98.1596,98.0134,98.1108,6747.0
2019-04-11 12:20:00,100.71,100.81,100.7,100.8,12120.0,98.1108,98.2083,98.1011,98.1985,12120.0
2019-04-11 12:25:00,100.8,100.86,100.7,100.86,6608.0,98.1985,98.257,98.1011,98.257,6608.0
2019-04-11 12:30:00,100.85,100.94,100.82,100.93,10340.0,98.2472,98.3349,98.218,98.3252,10340.0
2019-04-11 12:35:00,100.93,100.99,100.88,100.93,12737.0,98.3252,98.3836,98.2765,98.3252,12737.0
2019-04-11 12:40:00,100.92,100.98,100.8,100.96,11481.0,98.3154,98.3739,98.1985,98.3544,11481.0
2019-04-11 12:45:00,100.96,101.07,100.93,100.98,13522.0,98.3544,98.4616,98.3252,98.3739,13522.0
2019-04-11 12:50:00,100.99,101.03,100.96,101.01,11603.0,98.3836,98.4226,98.3544,98.4031,11603.0
2019-04-11 12:55:00,101.02,101.02,100.92,100.95,9951.0,98.4128,98.4128,98.3154,98.3446,9951.0
2019-04-11 13:00:00,100.95,100.98,100.84,100.84,12327.0,98.3446,98.3739,98.2375,98.2375,12327.0
2019-04-11 13:05:00,100.81,100.93,100.81,100.85,10807.0,98.2083,98.3252,98.2083,98.2472,10807.0
2019-04-11 13:10:00,100.84,100.95,100.81,100.95,8899.0,98.2375,98.3446,98.2083,98.3446,8899.0
2019-04-11 13:15:00,100.92,100.92,100.7,100.73,7999.0,98.3154,98.3154,98.1011,98.1303,7999.0
2019-04-11 13:20:00,100.72,100.87,100.72,100.83,12833.0,98.1206,98.2667,98.1206,98.2277,12833.0
2019-04-11 13:25:00,100.8,100.91,100.8,100.88,6148.0,98.1985,98.3057,98.1985,98.2765,6148.0
2019-04-11 13:30:00,100.89,100.89,100.71,100.72,13671.0,98.2862,98.2862,98.1108,98.1206,13671.0
2019-04-11 13:35:00,100.75,100.75,100.55,100.58,10757.0,98.1498,98.1498,97.955,97.9842,10757.0
2019-04-11 13:40:00,100.56,100.63,100.4,100.63,31102.0,97.9647,98.0329,97.8088,98.0329,31102.0
2019-04-11 13:45:00,100.64,100.73,100.63,100.64,6039.0,98.0426,98.1303,98.0329,98.0426,6039.0
2019-04-11 13:50:00,100.68,100.7,100.56,100.59,5854.0,98.0816,98.1011,97.9647,97.9939,5854.0
2019-04-11 13:55:00,100.59,100.61,100.56,100.58,5855.0,97.9939,98.0134,97.9647,97.9842,5855.0
2019-04-11 14:00:00,100.6,100.66,100.57,100.59,12371.0,98.0037,98.0621,97.9745,97.9939,12371.0
2019-04-11 14:05:00,100.61,100.65,100.55,100.55,5932.0,98.0134,98.0524,97.955,97.955,5932.0
2019-04-11 14:10:00,100.56,100.57,100.52,100.53,6750.0,97.9647,97.9745,97.9257,97.9355,6750.0
2019-04-11 14:15:00,100.54,100.59,100.5,100.57,9565.0,97.9452,97.9939,97.9063,97.9745,9565.0
2019-04-11 14:20:00,100.55,100.55,100.48,100.48,7611.0,97.955,97.955,97.8868,97.8868,7611.0
2019-04-11 14:25:00,100.47,100.5,100.43,100.45,6551.0,97.877,97.9063,97.8381,97.8576,6551.0
2019-04-11 14:30:00,100.45,100.59,100.44,100.51,7175.0,97.8576,97.9939,97.8478,97.916,7175.0
2019-04-11 14:35:00,100.51,100.51,100.4,100.41,9044.0,97.916,97.916,97.8088,97.8186,9044.0
2019-04-11 14:40:00,100.4,100.41,100.28,100.28,18205.0,97.8088,97.8186,97.6919,97.6919,18205.0
2019-04-11 14:45:00,100.28,100.28,100.13,100.17,16169.0,97.6919,97.6919,97.5458,97.5848,16169.0
2019-04-11 14:50:00,100.15,100.16,100.05,100.05,18968.0,97.5653,97.575,97.4679,97.4679,18968.0
2019-04-11 14:55:00,100.05,100.29,99.99,100.29,28422.0,97.4679,97.7017,97.4094,97.7017,28422.0
2019-04-11 15:00:00,100.3,100.36,100.26,100.36,14028.0,97.7114,97.7699,97.6725,97.7699,14028.0
2019-04-11 15:05:00,100.35,100.42,100.29,100.38,9018.0,97.7601,97.8283,97.7017,97.7894,9018.0
2019-04-11 15:10:00,100.36,100.45,100.36,100.39,13210.0,97.7699,97.8576,97.7699,97.7991,13210.0
2019-04-11 15:15:00,100.38,100.44,100.35,100.37,10296.0,97.7894,97.8478,97.7601,97.7796,10296.0
2019-04-11 15:20:00,100.35,100.41,100.3,100.32,19461.0,97.7601,97.8186,97.7114,97.7309,19461.0
2019-04-11 15:25:00,100.33,100.35,100.23,100.27,13114.0,97.7406,97.7601,97.6432,97.6822,13114.0
2019-04-11 15:30:00,100.28,100.33,100.18,100.31,23272.0,97.6919,97.7406,97.5945,97.7212,23272.0
2019-04-11 15:35:00,100.31,100.33,100.23,100.25,27288.0,97.7212,97.7406,97.6432,97.6627,27288.0
2019-04-11 15:40:00,100.25,100.31,100.2,100.26,16774.0,97.6627,97.7212,97.614,97.6725,16774.0
2019-04-11 15:45:00,100.25,100.3,100.23,100.26,34874.0,97.6627,97.7114,97.6432,97.6725,34874.0
2019-04-11 15:50:00,100.25,100.58,100.25,100.52,103607.0,97.6627,97.9842,97.6627,97.9257,103607.0
2019-04-11 15:55:00,100.51,100.71,100.51,100.56,201011.0,97.916,98.1108,97.916,97.9647,201011.0
2019-04-12 09:30:00,101.13,101.59,100.48,100.58,98532.0,98.52,98.9681,97.8868,97.9842,98532.0
2019-04-12 09:35:00,100.59,100.89,100.32,100.76,30707.0,97.9939,98.2862,97.7309,98.1596,30707.0
2019-04-12 09:40:00,100.8,101.45,100.76,101.0,15291.0,98.1985,98.8317,98.1596,98.3934,15291.0
2019-04-12 09:45:00,101.07,101.31,100.98,101.26,15016.0,98.4616,98.6954,98.3739,98.6466,15016.0
2019-04-12 09:50:00,101.25,101.55,101.22,101.39,75997.0,98.6369,98.9292,98.6077,98.7733,75997.0
2019-04-12 09:55:00,101.45,101.64,101.34,101.58,21837.0,98.8317,99.0168,98.7246,98.9584,21837.0
2019-04-12 10:00:00,101.57,101.6,101.36,101.38,18892.0,98.9486,98.9779,98.7441,98.7635,18892.0
2019-04-12 10:05:00,101.37,101.44,100.9,100.9,30006.0,98.7538,98.822,98.2959,98.2959,30006.0
2019-04-12 10:10:00,100.94,101.3,100.94,101.26,24135.0,98.3349,98.6856,98.3349,98.6466,24135.0
2019-04-12 10:15:00,101.29,101.52,101.19,101.41,29286.0,98.6759,98.8999,98.5785,98.7928,29286.0
2019-04-12 10:20:00,101.43,101.65,101.39,101.63,27832.0,98.8123,99.0266,98.7733,99.0071,27832.0
2019-04-12 10:25:00,101.62,102.06,101.59,101.94,92081.0,98.9974,99.426,98.9681,99.3091,92081.0
2019-04-12 10:30:00,101.9,101.92,101.71,101.86,13062.0,99.2701,99.2896,99.085,99.2312,13062.0
2019-04-12 10:35:00,101.83,101.86,101.67,101.73,18524.0,99.2019,99.2312,99.0461,99.1045,18524.0
2019-04-12 10:40:00,101.71,101.82,101.65,101.69,15878.0,99.085,99.1922,99.0266,99.0655,15878.0
2019-04-12 10:45:00,101.67,101.87,101.51,101.82,51085.0,99.0461,99.2409,98.8902,99.1922,51085.0
2019-04-12 10:50:00,101.82,102.02,101.76,101.91,21417.0,99.1922,99.387,99.1337,99.2799,21417.0
2019-04-12 10:55:00,101.89,102.09,101.84,102.09,24384.0,99.2604,99.4552,99.2117,99.4552,24384.0
2019-04-12 11:00:00,102.1,102.39,102.04,102.11,88396.0,99.465,99.7475,99.4065,99.4747,88396.0
2019-04-12 11:05:00,102.05,102.13,101.81,101.93,29300.0,99.4163,99.4942,99.1825,99.2994,29300.0
2019-04-12 11:10:00,101.95,101.95,101.72,101.81,16293.0,99.3188,99.3188,99.0948,99.1825,16293.0
2019-04-12 11:15:00,101.81,101.86,101.66,101.86,13619.0,99.1825,99.2312,99.0363,99.2312,13619.0
2019-04-12 11:20:00,101.86,101.97,101.82,101.83,24460.0,99.2312,99.3383,99.1922,99.2019,24460.0
2019-04-12 11:25:00,101.84,101.9,101.74,101.79,20497.0,99.2117,99.2701,99.1143,99.163,20497.0
2019-04-12 11:30:00,101.79,101.88,101.74,101.87,15628.0,99.163,99.2506,99.1143,99.2409,15628.0
2019-04-12 11:35:00,101.88,101.88,101.63,101.71,22184.0,99.2506,99.2506,99.0071,99.085,22184.0
2019-04-12 11:40:00,101.72,101.79,101.61,101.78,32606.0,99.0948,99.163,98.9876,99.1532,32606.0
2019-04-12 11:45:00,101.78,101.84,101.63,101.81,31983.0,99.1532,99.2117,99.0071,99.1825,31983.0
2019-04-12 11:50:00,101.83,101.88,101.81,101.83,4018.0,99.2019,99.2506,99.1825,99.2019,4018.0
2019-04-12 11:55:00,101.85,101.92,101.82,101.87,10276.0,99.2214,99.2896,99.1922,99.2409,10276.0
2019-04-12 12:00:00,101.87,101.9,101.8,101.82,7613.0,99.2409,99.2701,99.1727,99.1922,7613.0
2019-04-12 12:05:00,101.8,101.8,101.7,101.8,9580.0,99.1727,99.1727,99.0753,99.1727,9580.0
2019-04-12 12:10:00,101.79,101.83,101.71,101.83,5698.0,99.163,99.2019,99.085,99.2019,5698.0
2019-04-12 12:15:00,101.86,101.95,101.86,101.95,9488.0,99.2312,99.3188,99.2312,99.3188,9488.0
2019-04-12 12:20:00,101.92,101.97,101.9,101.93,10695.0,99.2896,99.3383,99.2701,99.2994,10695.0
2019-04-12 12:25:00,101.93,102.01,101.88,102.0,13260.0,99.2994,99.3773,99.2506,99.3675,13260.0
2019-04-12 12:30:00,102.0,102.02,101.9,101.9,11454.0,99.3675,99.387,99.2701,99.2701,11454.0
2019-04-12 12:35:00,101.89,101.93,101.8,101.91,9865.0,99.2604,99.2994,99.1727,99.2799,9865.0
2019-04-12 12:40:00,101.91,101.93,101.88,101.91,6335.0,99.2799,99.2994,99.2506,99.2799,6335.0
2019-04-12 12:45:00,101.91,101.93,101.86,101.87,7622.0,99.2799,99.2994,99.2312,99.2409,7622.0
2019-04-12 12:50:00,101.89,101.99,101.88,101.98,8382.0,99.2604,99.3578,99.2506,99.3481,8382.0
2019-04-12 12:55:00,102.0,102.1,101.96,102.08,15032.0,99.3675,99.465,99.3286,99.4455,15032.0
2019-04-12 13:00:00,102.08,102.11,102.04,102.06,6396.0,99.4455,99.4747,99.4065,99.426,6396.0
2019-04-12 13:05:00,102.06,102.2,102.04,102.11,16286.0,99.426,99.5624,99.4065,99.4747,16286.0
2019-04-12 13:10:00,102.11,102.18,101.91,101.95,24285.0,99.4747,99.5429,99.2799,99.3188,24285.0
2019-04-12 13:15:00,101.93,101.97,101.85,101.88,9509.0,99.2994,99.3383,99.2214,99.2506,9509.0
2019-04-12 13:20:00,101.89,102.01,101.81,101.95,22601.0,99.2604,99.3773,99.1825,99.3188,22601.0
2019-04-12 13:25:00,101.96,102.01,101.9,101.97,14861.0,99.3286,99.3773,99.2701,99.3383,14861.0
2019-04-12 13:30:00,101.99,102.01,101.91,101.93,8751.0,99.3578,99.3773,99.2799,99.2994,8751.0
2019-04-12 13:35:00,101.94,101.97,101.83,101.86,24333.0,99.3091,99.3383,99.2019,99.2312,24333.0
2019-04-12 13:40:00,101.88,101.92,101.75,101.85,24385.0,99.2506,99.2896,99.124,99.2214,24385.0
2019-04-12 13:45:00,101.84,101.89,101.69,101.78,13090.0,99.2117,99.2604,99.0655,99.1532,13090.0
2019-04-12 13:50:00,101.8,101.88,101.79,101.88,14736.0,99.1727,99.2506,99.163,99.2506,14736.0
2019-04-12 13:55:00,101.88,101.91,101.81,101.88,13671.0,99.2506,99.2799,99.1825,99.2506,13671.0
2019-04-12 14:00:00,101.88,101.93,101.85,101.91,22607.0,99.2506,99.2994,99.2214,99.2799,22607.0
2019-04-12 14:05:00,101.91,101.94,101.81,101.88,12565.0,99.2799,99.3091,99.1825,99.2506,12565.0
2019-04-12 14:10:00,101.88,101.93,101.86,101.93,8386.0,99.2506,99.2994,99.2312,99.2994,8386.0
2019-04-12 14:15:00,101.93,101.94,101.84,101.87,7985.0,99.2994,99.3091,99.2117,99.2409,7985.0
2019-04-12 14:20:00,101.87,101.91,101.85,101.85,8514.0,99.2409,99.2799,99.2214,99.2214,8514.0
2019-04-12 14:25:00,101.86,101.88,101.77,101.84,14854.0,99.2312,99.2506,99.1435,99.2117,14854.0
2019-04-12 14:30:00,101.83,101.88,101.81,101.84,8400.0,99.2019,99.2506,99.1825,99.2117,8400.0
2019-04-12 14:35:00,101.84,101.85,101.78,101.82,9700.0,99.2117,99.2214,99.1532,99.1922,9700.0
2019-04-12 14:40:00,101.82,101.88,101.8,101.85,10391.0,99.1922,99.2506,99.1727,99.2214,10391.0
2019-04-12 14:45:00,101.81,101.91,101.81,101.86,8331.0,99.1825,99.2799,99.1825,99.2312,8331.0
2019-04-12 14:50:00,101.86,101.87,101.8,101.81,12076.0,99.2312,99.2409,99.1727,99.1825,12076.0
2019-04-12 14:55:00,101.8,101.8,101.68,101.71,22348.0,99.1727,99.1727,99.0558,99.085,22348.0
2019-04-12 15:00:00,101.7,101.7,101.58,101.59,11402.0,99.0753,99.0753,98.9584,98.9681,11402.0
2019-04-12 15:05:00,101.62,101.66,101.56,101.66,10240.0,98.9974,99.0363,98.9389,99.0363,10240.0
2019-04-12 15:10:00,101.64,101.7,101.62,101.66,19308.0,99.0168,99.0753,98.9974,99.0363,19308.0
2019-04-12 15:15:00,101.65,101.68,101.6,101.64,14486.0,99.0266,99.0558,98.9779,99.0168,14486.0
2019-04-12 15:20:00,101.65,101.65,101.51,101.54,15649.0,99.0266,99.0266,98.8902,98.9194,15649.0
2019-04-12 15:25:00,101.56,101.61,101.5,101.59,15780.0,98.9389,98.9876,98.8805,98.9681,15780.0
2019-04-12 15:30:00,101.6,101.63,101.55,101.61,25340.0,98.9779,99.0071,98.9292,98.9876,25340.0
2019-04-12 15:35:00,101.61,101.65,101.55,101.63,27239.0,98.9876,99.0266,98.9292,99.0071,27239.0
2019-04-12 15:40:00,101.63,101.65,101.58,101.6,30228.0,99.0071,99.0266,98.9584,98.9779,30228.0
2019-04-12 15:45:00,101.61,101.62,101.53,101.53,32238.0,98.9876,98.9974,98.9097,98.9097,32238.0
2019-04-12 15:50:00,101.53,101.57,101.47,101.54,69142.0,98.9097,98.9486,98.8512,98.9194,69142.0
2019-04-12 15:55:00,101.56,101.88,101.56,101.81,241207.0,98.9389,99.2506,98.9389,99.1825,241207.0
2019-04-15 09:30:00,100.55,100.99,99.63,100.01,147646.0,97.955,98.3836,97.0587,97.4289,147646.0
2019-04-15 09:35:00,100.01,100.24,99.79,100.2,35216.0,97.4289,97.653,97.2146,97.614,35216.0
2019-04-15 09:40:00,100.17,100.4,99.81,100.09,68616.0,97.5848,97.8088,97.2341,97.5068,68616.0
2019-04-15 09:45:00,100.07,100.14,99.55,99.55,46130.0,97.4874,97.5556,96.9808,96.9808,46130.0
2019-04-15 09:50:00,99.59,99.78,99.3,99.32,47445.0,97.0197,97.2048,96.7372,96.7567,47445.0
2019-04-15 09:55:00,99.31,99.52,99.24,99.44,54325.0,96.747,96.9516,96.6788,96.8736,54325.0
2019-04-15 10:00:00,99.47,99.83,99.45,99.83,35949.0,96.9028,97.2536,96.8834,97.2536,35949.0
2019-04-15 10:05:00,99.83,100.12,99.79,100.02,40292.0,97.2536,97.5361,97.2146,97.4386,40292.0
2019-04-15 10:10:00,100.0,100.0,99.73,99.74,17925.0,97.4192,97.4192,97.1561,97.1659,17925.0
2019-04-15 10:15:00,99.75,99.8,99.52,99.64,40821.0,97.1756,97.2243,96.9516,97.0685,40821.0
2019-04-15 10:20:00,99.64,99.65,99.43,99.53,24883.0,97.0685,97.0782,96.8639,96.9613,24883.0
2019-04-15 10:25:00,99.58,99.62,99.01,99.05,39290.0,97.01,97.049,96.4547,96.4937,39290.0
2019-04-15 10:30:00,99.05,99.08,98.86,98.89,42235.0,96.4937,96.5229,96.3086,96.3378,42235.0
2019-04-15 10:35:00,98.85,98.93,98.46,98.55,43014.0,96.2988,96.3768,95.9189,96.0066,43014.0
2019-04-15 10:40:00,98.57,98.66,98.37,98.57,43218.0,96.0261,96.1137,95.8312,96.0261,43218.0
2019-04-15 10:45:00,98.54,98.8,98.52,98.8,51779.0,95.9968,96.2501,95.9774,96.2501,51779.0
2019-04-15 10:50:00,98.84,99.0,98.79,98.97,29555.0,96.2891,96.445,96.2404,96.4157,29555.0
2019-04-15 10:55:00,98.97,99.03,98.86,98.93,25446.0,96.4157,96.4742,96.3086,96.3768,25446.0
2019-04-15 11:00:00,98.94,99.01,98.82,98.84,23823.0,96.3865,96.4547,96.2696,96.2891,23823.0
2019-04-15 11:05:00,98.86,98.88,98.73,98.84,22517.0,96.3086,96.3281,96.1819,96.2891,22517.0
2019-04-15 11:10:00,98.84,98.87,98.74,98.76,15555.0,96.2891,96.3183,96.1917,96.2112,15555.0
2019-04-15 11:15:00,98.74,98.77,98.57,98.63,24113.0,96.1917,96.2209,96.0261,96.0845,24113.0
2019-04-15 11:20:00,98.63,98.64,98.47,98.62,33027.0,96.0845,96.0943,95.9287,96.0748,33027.0
2019-04-15 11:25:00,98.62,98.65,98.25,98.3,77163.0,96.0748,96.104,95.7143,95.763,77163.0
2019-04-15 11:30:00,98.28,98.29,97.98,97.98,79086.0,95.7436,95.7533,95.4513,95.4513,79086.0
2019-04-15 11:35:00,97.98,98.05,97.76,97.77,57074.0,95.4513,95.5195,95.237,95.2467,57074.0
2019-04-15 11:40:00,97.76,97.82,97.59,97.61,32739.0,95.237,95.2954,95.0714,95.0908,32739.0
2019-04-15 11:45:00,97.62,97.8,97.55,97.55,42494.0,95.1006,95.2759,95.0324,95.0324,42494.0
2019-04-15 11:50:00,97.55,97.7,97.4,97.64,33910.0,95.0324,95.1785,94.8863,95.1201,33910.0
2019-04-15 11:55:00,97.64,97.65,97.4,97.4,29769.0,95.1201,95.1298,94.8863,94.8863,29769.0
2019-04-15 12:00:00,97.39,97.55,97.25,97.35,45768.0,94.8765,95.0324,94.7401,94.8376,45768.0
2019-04-15 12:05:00,97.35,97.39,97.24,97.28,21678.0,94.8376,94.8765,94.7304,94.7694,21678.0
2019-04-15 12:10:00,97.28,97.39,97.12,97.36,43636.0,94.7694,94.8765,94.6135,94.8473,43636.0
2019-04-15 12:15:00,97.35,97.49,97.25,97.44,53806.0,94.8376,94.9739,94.7401,94.9252,53806.0
2019-04-15 12:20:00,97.43,97.6,97.41,97.51,39932.0,94.9155,95.0811,94.896,94.9934,39932.0
2019-04-15 12:25:00,97.52,97.64,97.52,97.58,29217.0,95.0032,95.1201,95.0032,95.0616,29217.0
2019-04-15 12:30:00,97.58,97.59,97.44,97.52,28098.0,95.0616,95.0714,94.9252,95.0032,28098.0
2019-04-15 12:35:00,97.53,97.59,97.44,97.48,30149.0,95.0129,95.0714,94.9252,94.9642,30149.0
2019-04-15 12:40:00,97.46,97.53,97.42,97.48,38488.0,94.9447,95.0129,94.9058,94.9642,38488.0
2019-04-15 12:45:00,97.49,97.6,97.49,97.53,64879.0,94.9739,95.0811,94.9739,95.0129,64879.0
2019-04-15 12:50:00,97.54,97.57,97.4,97.44,61009.0,95.0227,95.0519,94.8863,94.9252,61009.0
2019-04-15 12:55:00,97.49,97.58,97.46,97.46,50500.0,94.9739,95.0616,94.9447,94.9447,50500.0
2019-04-15 13:00:00,97.47,97.57,97.41,97.57,77244.0,94.9545,95.0519,94.896,95.0519,77244.0
2019-04-15 13:05:00,97.57,97.88,97.51,97.83,131507.0,95.0519,95.3539,94.9934,95.3052,131507.0
2019-04-15 13:10:00,97.83,97.95,97.78,97.79,39007.0,95.3052,95.4221,95.2565,95.2662,39007.0
2019-04-15 13:15:00,97.79,97.85,97.73,97.75,22688.0,95.2662,95.3247,95.2078,95.2272,22688.0
2019-04-15 13:20:00,97.75,97.75,97.71,97.75,9883.0,95.2272,95.2272,95.1883,95.2272,9883.0
2019-04-15 13:25:00,97.76,97.92,97.75,97.91,25137.0,95.237,95.3928,95.2272,95.3831,25137.0
2019-04-15 13:30:00,97.91,97.96,97.85,97.86,8039.0,95.3831,95.4318,95.3247,95.3344,8039.0
2019-04-15 13:35:00,97.87,97.92,97.86,97.92,12045.0,95.3441,95.3928,95.3344,95.3928,12045.0
2019-04-15 13:40:00,97.92,97.98,97.84,97.86,18185.0,95.3928,95.4513,95.3149,95.3344,18185.0
2019-04-15 13:45:00,97.85,97.93,97.84,97.89,12658.0,95.3247,95.4026,95.3149,95.3636,12658.0
2019-04-15 13:50:00,97.88,97.91,97.84,97.87,19793.0,95.3539,95.3831,95.3149,95.3441,19793.0
2019-04-15 13:55:00,97.87,97.91,97.84,97.88,11394.0,95.3441,95.3831,95.3149,95.3539,11394.0
2019-04-15 14:00:00,97.88,97.92,97.83,97.85,29574.0,95.3539,95.3928,95.3052,95.3247,29574.0
2019-04-15 14:05:00,97.85,97.87,97.81,97.84,19611.0,95.3247,95.3441,95.2857,95.3149,19611.0
2019-04-15 14:10:00,97.85,97.89,97.83,97.86,30843.0,95.3247,95.3636,95.3052,95.3344,30843.0
2019-04-15 14:15:00,97.87,98.02,97.84,97.87,19967.0,95.3441,95.4903,95.3149,95.3441,19967.0
2019-04-15 14:20:00,97.88,97.98,97.83,97.87,28326.0,95.3539,95.4513,95.3052,95.3441,28326.0
2019-04-15 14:25:00,97.88,98.0,97.85,97.95,24786.0,95.3539,95.4708,95.3247,95.4221,24786.0
2019-04-15 14:30:00,97.95,98.02,97.83,97.83,23139.0,95.4221,95.4903,95.3052,95.3052,23139.0
2019-04-15 14:35:00,97.83,97.96,97.83,97.91,17462.0,95.3052,95.4318,95.3052,95.3831,17462.0
2019-04-15 14:40:00,97.91,97.95,97.87,97.87,11521.0,95.3831,95.4221,95.3441,95.3441,11521.0
2019-04-15 14:45:00,97.87,97.95,97.82,97.87,57794.0,95.3441,95.4221,95.2954,95.3441,57794.0
2019-04-15 14:50:00,97.88,98.0,97.87,97.96,18449.0,95.3539,95.4708,95.3441,95.4318,18449.0
2019-04-15 14:55:00,97.94,97.95,97.85,97.94,14673.0,95.4123,95.4221,95.3247,95.4123,14673.0
2019-04-15 15:00:00,97.94,97.94,97.86,97.89,10325.0,95.4123,95.4123,95.3344,95.3636,10325.0
2019-04-15 15:05:00,97.89,98.02,97.85,97.93,30656.0,95.3636,95.4903,95.3247,95.4026,30656.0
2019-04-15 15:10:00,97.93,97.96,97.82,97.91,26364.0,95.4026,95.4318,95.2954,95.3831,26364.0
2019-04-15 15:15:00,97.92,97.96,97.88,97.91,17821.0,95.3928,95.4318,95.3539,95.3831,17821.0
2019-04-15 15:20:00,97.9,97.94,97.84,97.91,16780.0,95.3734,95.4123,95.3149,95.3831,16780.0
2019-04-15 15:25:00,97.91,97.92,97.77,97.78,20229.0,95.3831,95.3928,95.2467,95.2565,20229.0
2019-04-15 15:30:00,97.77,97.84,97.71,97.77,31499.0,95.2467,95.3149,95.1883,95.2467,31499.0
2019-04-15 15:35:00,97.78,97.8,97.64,97.78,32144.0,95.2565,95.2759,95.1201,95.2565,32144.0
2019-04-15 15:40:00,97.78,97.82,97.42,97.61,61870.0,95.2565,95.2954,94.9058,95.0908,61870.0
2019-04-15 15:45:00,97.62,97.69,97.46,97.66,71568.0,95.1006,95.1688,94.9447,95.1396,71568.0
2019-04-15 15:50:00,97.66,97.75,97.6,97.68,75191.0,95.1396,95.2272,95.0811,95.159,75191.0
2019-04-15 15:55:00,97.69,97.87,97.68,97.83,138172.0,95.1688,95.3441,95.159,95.3052,138172.0
2019-04-16 09:30:00,97.41,97.5,96.28,96.5,172228.0,94.896,94.9837,93.7952,94.0095,172228.0
2019-04-16 09:35:00,96.5,96.58,95.71,96.06,235813.0,94.0095,94.0874,93.2399,93.5809,235813.0
2019-04-16 09:40:00,96.04,96.31,95.51,95.62,172440.0,93.5614,93.8244,93.045,93.1522,172440.0
2019-04-16 09:45:00,95.64,95.99,95.15,95.54,171781.0,93.1717,93.5127,92.6943,93.0743,171781.0
2019-04-16 09:50:00,95.54,95.54,94.46,94.88,245211.0,93.0743,93.0743,92.0221,92.4313,245211.0
2019-04-16 09:55:00,94.85,95.04,94.44,94.81,99507.0,92.4021,92.5872,92.0027,92.3631,99507.0
2019-04-16 10:00:00,94.83,95.15,94.82,95.0,127047.0,92.3826,92.6943,92.3729,92.5482,127047.0
2019-04-16 10:05:00,95.0,95.06,94.63,94.65,127222.0,92.5482,92.6067,92.1878,92.2072,127222.0
2019-04-16 10:10:00,94.66,95.24,94.64,95.19,82477.0,92.217,92.782,92.1975,92.7333,82477.0
2019-04-16 10:15:00,95.18,95.33,94.92,95.1,184054.0,92.7236,92.8697,92.4703,92.6456,184054.0
2019-04-16 10:20:00,95.1,95.16,94.98,95.0,68050.0,92.6456,92.7041,92.5287,92.5482,68050.0
2019-04-16 10:25:00,94.97,94.97,94.68,94.74,47201.0,92.519,92.519,92.2365,92.2949,47201.0
2019-04-16 10:30:00,94.76,94.8,94.37,94.61,97952.0,92.3144,92.3534,91.9345,92.1683,97952.0
2019-04-16 10:35:00,94.61,94.69,94.38,94.38,62947.0,92.1683,92.2462,91.9442,91.9442,62947.0
2019-04-16 10:40:00,94.37,94.39,93.86,93.86,133848.0,91.9345,91.9539,91.4376,91.4376,133848.0
2019-04-16 10:45:00,93.87,93.97,93.46,93.57,197371.0,91.4474,91.5448,91.048,91.1551,197371.0
2019-04-16 10:50:00,93.55,94.09,93.52,94.06,113729.0,91.1356,91.6617,91.1064,91.6325,113729.0
2019-04-16 10:55:00,94.05,94.06,93.73,93.78,76103.0,91.6227,91.6325,91.311,91.3597,76103.0
2019-04-16 11:00:00,93.77,93.93,93.7,93.87,56780.0,91.35,91.5058,91.2818,91.4474,56780.0
2019-04-16 11:05:00,93.86,94.16,93.85,94.08,74753.0,91.4376,91.7299,91.4279,91.652,74753.0
2019-04-16 11:10:00,94.1,94.19,93.86,93.92,96989.0,91.6714,91.7591,91.4376,91.4961,96989.0
2019-04-16 11:15:00,93.94,94.19,93.93,94.02,60447.0,91.5156,91.7591,91.5058,91.5935,60447.0
2019-04-16 11:20:00,94.02,94.4,94.02,94.39,62385.0,91.5935,91.9637,91.5935,91.9539,62385.0
2019-04-16 11:25:00,94.39,94.39,94.22,94.31,47936.0,91.9539,91.9539,91.7883,91.876,47936.0
2019-04-16 11:30:00,94.33,94.72,94.29,94.67,150122.0,91.8955,92.2754,91.8565,92.2267,150122.0
2019-04-16 11:35:00,94.68,94.99,94.59,94.74,81622.0,92.2365,92.5385,92.1488,92.2949,81622.0
2019-04-16 11:40:00,94.75,94.76,94.43,94.47,43331.0,92.3047,92.3144,91.9929,92.0319,43331.0
2019-04-16 11:45:00,94.45,94.47,94.34,94.39,20600.0,92.0124,92.0319,91.9052,91.9539,20600.0
2019-04-16 11:50:00,94.37,94.58,94.34,94.58,41636.0,91.9345,92.139,91.9052,92.139,41636.0
2019-04-16 11:55:00,94.59,94.69,94.44,94.49,27363.0,92.1488,92.2462,92.0027,92.0514,27363.0
2019-04-16 12:00:00,94.48,94.64,94.43,94.47,36862.0,92.0416,92.1975,91.9929,92.0319,36862.0
2019-04-16 12:05:00,94.47,94.55,94.4,94.44,46055.0,92.0319,92.1098,91.9637,92.0027,46055.0
2019-04-16 12:10:00,94.43,94.44,94.25,94.41,77958.0,91.9929,92.0027,91.8176,91.9734,77958.0
2019-04-16 12:15:00,94.42,94.47,93.98,94.01,58691.0,91.9832,92.0319,91.5545,91.5838,58691.0
2019-04-16 12:20:00,94.0,94.01,93.83,93.97,66127.0,91.574,91.5838,91.4084,91.5448,66127.0
2019-04-16 12:25:00,93.97,94.02,93.56,93.57,61498.0,91.5448,91.5935,91.1454,91.1551,61498.0
2019-04-16 12:30:00,93.57,93.73,93.56,93.66,43591.0,91.1551,91.311,91.1454,91.2428,43591.0
2019-04-16 12:35:00,93.66,93.96,93.65,93.88,36676.0,91.2428,91.535,91.233,91.4571,36676.0
2019-04-16 12:40:00,93.88,93.88,93.72,93.79,26970.0,91.4571,91.4571,91.3012,91.3694,26970.0
2019-04-16 12:45:00,93.79,94.05,93.76,93.97,72260.0,91.3694,91.6227,91.3402,91.5448,72260.0
2019-04-16 12:50:00,93.97,94.01,93.91,93.92,37889.0,91.5448,91.5838,91.4863,91.4961,37889.0
2019-04-16 12:55:00,93.92,94.14,93.91,94.04,105581.0,91.4961,91.7104,91.4863,91.613,105581.0
2019-04-16 13:00:00,94.04,94.04,93.76,93.77,81895.0,91.613,91.613,91.3402,91.35,81895.0
2019-04-16 13:05:00,93.77,93.91,93.75,93.79,60997.0,91.35,91.4863,91.3305,91.3694,60997.0
2019-04-16 13:10:00,93.78,93.79,93.52,93.54,54456.0,91.3597,91.3694,91.1064,91.1259,54456.0
2019-04-16 13:15:00,93.53,93.73,93.52,93.63,36219.0,91.1161,91.311,91.1064,91.2136,36219.0
2019-04-16 13:20:00,93.65,93.65,93.21,93.25,93915.0,91.233,91.233,90.8044,90.8434,93915.0
2019-04-16 13:25:00,93.26,93.44,93.25,93.32,66479.0,90.8531,91.0285,90.8434,90.9116,66479.0
2019-04-16 13:30:00,93.31,93.38,93.22,93.31,48745.0,90.9018,90.97,90.8141,90.9018,48745.0
2019-04-16 13:35:00,93.32,93.34,93.21,93.26,42615.0,90.9116,90.931,90.8044,90.8531,42615.0
2019-04-16 13:40:00,93.27,93.29,93.04,93.11,47594.0,90.8629,90.8823,90.6388,90.707,47594.0
2019-04-16 13:45:00,93.12,93.29,93.09,93.27,51289.0,90.7167,90.8823,90.6875,90.8629,51289.0
2019-04-16 13:50:00,93.27,93.27,93.04,93.05,61654.0,90.8629,90.8629,90.6388,90.6485,61654.0
2019-04-16 13:55:00,93.07,93.19,92.8,92.88,179031.0,90.668,90.7849,90.405,90.4829,179031.0
2019-04-16 14:00:00,92.86,93.28,92.82,93.24,133797.0,90.4634,90.8726,90.4245,90.8336,133797.0
2019-04-16 14:05:00,93.24,93.51,93.24,93.35,99475.0,90.8336,91.0967,90.8336,90.9408,99475.0
2019-04-16 14:10:00,93.34,93.59,93.3,93.56,47536.0,90.931,91.1746,90.8921,91.1454,47536.0
2019-04-16 14:15:00,93.56,93.9,93.53,93.88,68554.0,91.1454,91.4766,91.1161,91.4571,68554.0
2019-04-16 14:20:00,93.89,93.98,93.77,93.98,61011.0,91.4669,91.5545,91.35,91.5545,61011.0
2019-04-16 14:25:00,93.97,94.18,93.94,94.08,50575.0,91.5448,91.7494,91.5156,91.652,50575.0
2019-04-16 14:30:00,94.08,94.15,94.01,94.07,38440.0,91.652,91.7201,91.5838,91.6422,38440.0
2019-04-16 14:35:00,94.09,94.41,94.08,94.28,70579.0,91.6617,91.9734,91.652,91.8468,70579.0
2019-04-16 14:40:00,94.26,94.38,94.22,94.23,30628.0,91.8273,91.9442,91.7883,91.7981,30628.0
2019-04-16 14:45:00,94.23,94.25,93.95,94.01,40350.0,91.7981,91.8176,91.5253,91.5838,40350.0
2019-04-16 14:50:00,94.0,94.03,93.92,94.01,33175.0,91.574,91.6032,91.4961,91.5838,33175.0
2019-04-16 14:55:00,94.0,94.03,93.85,93.93,39290.0,91.574,91.6032,91.4279,91.5058,39290.0
2019-04-16 15:00:00,93.94,94.0,93.75,93.77,32190.0,91.5156,91.574,91.3305,91.35,32190.0
2019-04-16 15:05:00,93.78,93.91,93.74,93.76,47682.0,91.3597,91.4863,91.3207,91.3402,47682.0
2019-04-16 15:10:00,93.78,93.81,93.41,93.42,54204.0,91.3597,91.3889,90.9992,91.009,54204.0
2019-04-16 15:15:00,93.43,93.77,93.42,93.66,54711.0,91.0187,91.35,91.009,91.2428,54711.0
2019-04-16 15:20:00,93.65,93.65,93.47,93.47,40093.0,91.233,91.233,91.0577,91.0577,40093.0
2019-04-16 15:25:00,93.49,93.62,93.48,93.53,50422.0,91.0772,91.2038,91.0674,91.1161,50422.0
2019-04-16 15:30:00,93.52,93.52,93.3,93.34,74546.0,91.1064,91.1064,90.8921,90.931,74546.0
2019-04-16 15:35:00,93.34,93.58,93.25,93.57,86581.0,90.931,91.1649,90.8434,91.1551,86581.0
2019-04-16 15:40:00,93.57,93.79,93.53,93.76,64407.0,91.1551,91.3694,91.1161,91.3402,64407.0
2019-04-16 15:45:00,93.76,93.92,93.7,93.76,93881.0,91.3402,91.4961,91.2818,91.3402,93881.0
2019-04-16 15:50:00,93.76,94.0,93.76,93.95,87853.0,91.3402,91.574,91.3402,91.5253,87853.0
2019-04-16 15:55:00,93.95,93.95,93.75,93.82,200085.0,91.5253,91.5253,91.3305,91.3987,200085.0
2019-04-17 09:30:00,94.46,94.46,92.52,92.69,150808.0,92.0221,92.0221,90.1322,90.2978,150808.0
2019-04-17 09:35:00,92.68,93.5,92.54,92.97,97748.0,90.2881,91.0869,90.1517,90.5706,97748.0
2019-04-17 09:40:00,92.97,93.07,92.45,92.81,102600.0,90.5706,90.668,90.064,90.4147,102600.0
2019-04-17 09:45:00,92.79,92.87,92.45,92.86,83177.0,90.3952,90.4732,90.064,90.4634,83177.0
2019-04-17 09:50:00,92.87,93.02,92.26,92.36,123190.0,90.4732,90.6193,89.8789,89.9763,123190.0
2019-04-17 09:55:00,92.38,92.39,91.93,92.01,94597.0,89.9958,90.0056,89.5574,89.6354,94597.0
2019-04-17 10:00:00,92.04,92.36,91.78,92.06,130145.0,89.6646,89.9763,89.4113,89.6841,130145.0
2019-04-17 10:05:00,92.05,92.35,91.98,92.24,128888.0,89.6743,89.9666,89.6061,89.8594,128888.0
2019-04-17 10:10:00,92.28,92.38,92.06,92.07,173083.0,89.8984,89.9958,89.6841,89.6938,173083.0
2019-04-17 10:15:00,92.07,92.14,91.94,91.98,164357.0,89.6938,89.762,89.5672,89.6061,164357.0
2019-04-17 10:20:00,92.0,92.21,91.96,92.06,367412.0,89.6256,89.8302,89.5867,89.6841,367412.0
2019-04-17 10:25:00,92.06,92.06,91.85,91.96,179916.0,89.6841,89.6841,89.4795,89.5867,179916.0
2019-04-17 10:30:00,91.98,92.12,91.86,92.08,250848.0,89.6061,89.7425,89.4892,89.7036,250848.0
2019-04-17 10:35:00,92.09,92.16,91.86,92.08,572919.0,89.7133,89.7815,89.4892,89.7036,572919.0
2019-04-17 10:40:00,92.08,92.1,91.73,91.86,111117.0,89.7036,89.7231,89.3626,89.4892,111117.0
2019-04-17 10:45:00,91.86,91.95,91.79,91.79,97924.0,89.4892,89.5769,89.4211,89.4211,97924.0
2019-04-17 10:50:00,91.79,91.91,91.39,91.86,99883.0,89.4211,89.538,89.0314,89.4892,99883.0
2019-04-17 10:55:00,91.89,91.89,91.43,91.57,133312.0,89.5185,89.5185,89.0703,89.2067,133312.0
2019-04-17 11:00:00,91.55,91.65,91.0,91.56,1091486.0,89.1872,89.2847,88.6514,89.197,1091486.0
2019-04-17 11:05:00,91.56,91.63,91.43,91.58,200626.0,89.197,89.2652,89.0703,89.2165,200626.0
2019-04-17 11:10:00,91.58,91.84,91.52,91.68,268284.0,89.2165,89.4698,89.158,89.3139,268284.0
2019-04-17 11:15:00,91.68,92.22,91.67,92.11,177258.0,89.3139,89.84,89.3041,89.7328,177258.0
2019-04-17 11:20:00,92.14,92.41,92.06,92.13,126826.0,89.762,90.0251,89.6841,89.7523,126826.0
2019-04-17 11:25:00,92.14,92.52,92.08,92.48,109843.0,89.762,90.1322,89.7036,90.0932,109843.0
2019-04-17 11:30:00,92.48,92.6,92.18,92.26,69943.0,90.0932,90.2101,89.801,89.8789,69943.0
2019-04-17 11:35:00,92.25,92.3,92.08,92.1,77700.0,89.8692,89.9179,89.7036,89.7231,77700.0
2019-04-17 11:40:00,92.09,92.31,92.09,92.26,61269.0,89.7133,89.9276,89.7133,89.8789,61269.0
2019-04-17 11:45:00,92.27,92.82,92.24,92.71,69464.0,89.8887,90.4245,89.8594,90.3173,69464.0
2019-04-17 11:50:00,92.72,92.77,92.55,92.74,35184.0,90.327,90.3758,90.1614,90.3465,35184.0
2019-04-17 11:55:00,92.74,92.88,92.7,92.72,37478.0,90.3465,90.4829,90.3076,90.327,37478.0
2019-04-17 12:00:00,92.73,92.83,92.58,92.75,37745.0,90.3368,90.4342,90.1907,90.3563,37745.0
2019-04-17 12:05:00,92.75,92.92,92.63,92.63,30876.0,90.3563,90.5219,90.2394,90.2394,30876.0
2019-04-17 12:10:00,92.57,92.68,92.43,92.58,36881.0,90.1809,90.2881,90.0445,90.1907,36881.0
2019-04-17 12:15:00,92.58,92.93,92.52,92.93,39786.0,90.1907,90.5316,90.1322,90.5316,39786.0
2019-04-17 12:20:00,92.91,93.24,92.79,93.24,41178.0,90.5121,90.8336,90.3952,90.8336,41178.0
2019-04-17 12:25:00,93.23,93.38,93.18,93.31,31935.0,90.8239,90.97,90.7752,90.9018,31935.0
2019-04-17 12:30:00,93.27,93.3,93.04,93.06,36275.0,90.8629,90.8921,90.6388,90.6583,36275.0
2019-04-17 12:35:00,93.05,93.14,92.94,92.96,46690.0,90.6485,90.7362,90.5414,90.5609,46690.0
2019-04-17 12:40:00,92.96,93.28,92.96,93.17,38775.0,90.5609,90.8726,90.5609,90.7654,38775.0
2019-04-17 12:45:00,93.17,93.27,93.04,93.17,75746.0,90.7654,90.8629,90.6388,90.7654,75746.0
2019-04-17 12:50:00,93.17,93.59,93.17,93.52,60057.0,90.7654,91.1746,90.7654,91.1064,60057.0
2019-04-17 12:55:00,93.52,93.67,93.51,93.62,29527.0,91.1064,91.2525,91.0967,91.2038,29527.0
2019-04-17 13:00:00,93.64,93.64,93.01,93.05,55887.0,91.2233,91.2233,90.6096,90.6485,55887.0
2019-04-17 13:05:00,93.04,93.17,92.92,93.12,46833.0,90.6388,90.7654,90.5219,90.7167,46833.0
2019-04-17 13:10:00,93.11,93.18,93.06,93.13,36498.0,90.707,90.7752,90.6583,90.7265,36498.0
2019-04-17 13:15:00,93.15,93.2,93.05,93.13,31385.0,90.746,90.7947,90.6485,90.7265,31385.0
2019-04-17 13:20:00,93.12,93.15,92.96,92.97,40197.0,90.7167,90.746,90.5609,90.5706,40197.0
2019-04-17 13:25:00,92.97,93.06,92.87,93.05,26804.0,90.5706,90.6583,90.4732,90.6485,26804.0
2019-04-17 13:30:00,93.07,93.14,93.01,93.01,23226.0,90.668,90.7362,90.6096,90.6096,23226.0
2019-04-17 13:35:00,93.03,93.08,92.72,92.83,52967.0,90.629,90.6778,90.327,90.4342,52967.0
2019-04-17 13:40:00,92.83,92.84,92.31,92.32,67703.0,90.4342,90.444,89.9276,89.9374,67703.0
2019-04-17 13:45:00,92.31,92.57,92.08,92.45,73008.0,89.9276,90.1809,89.7036,90.064,73008.0
2019-04-17 13:50:00,92.42,92.53,92.41,92.44,25175.0,90.0348,90.142,90.0251,90.0543,25175.0
2019-04-17 13:55:00,92.45,92.56,92.44,92.48,22525.0,90.064,90.1712,90.0543,90.0932,22525.0
2019-04-17 14:00:00,92.48,92.53,92.4,92.46,22402.0,90.0932,90.142,90.0153,90.0738,22402.0
2019-04-17 14:05:00,92.46,92.58,92.44,92.51,27612.0,90.0738,90.1907,90.0543,90.1225,27612.0
2019-04-17 14:10:00,92.52,92.59,92.45,92.56,29679.0,90.1322,90.2004,90.064,90.1712,29679.0
2019-04-17 14:15:00,92.58,92.73,92.57,92.67,25407.0,90.1907,90.3368,90.1809,90.2783,25407.0
2019-04-17 14:20:00,92.66,92.66,92.32,92.36,48941.0,90.2686,90.2686,89.9374,89.9763,48941.0
2019-04-17 14:25:00,92.37,92.54,92.2,92.35,42847.0,89.9861,90.1517,89.8205,89.9666,42847.0
2019-04-17 14:30:00,92.34,92.36,92.17,92.19,30857.0,89.9569,89.9763,89.7912,89.8107,30857.0
2019-04-17 14:35:00,92.2,92.27,92.12,92.12,21305.0,89.8205,89.8887,89.7425,89.7425,21305.0
2019-04-17 14:40:00,92.12,92.27,92.04,92.2,34162.0,89.7425,89.8887,89.6646,89.8205,34162.0
2019-04-17 14:45:00,92.21,92.25,92.14,92.21,38433.0,89.8302,89.8692,89.762,89.8302,38433.0
2019-04-17 14:50:00,92.19,92.34,92.05,92.08,46911.0,89.8107,89.9569,89.6743,89.7036,46911.0
2019-04-17 14:55:00,92.07,92.18,92.0,92.14,34998.0,89.6938,89.801,89.6256,89.762,34998.0
2019-04-17 15:00:00,92.14,92.31,92.13,92.16,38419.0,89.762,89.9276,89.7523,89.7815,38419.0
2019-04-17 15:05:00,92.16,92.17,91.95,92.04,57918.0,89.7815,89.7912,89.5769,89.6646,57918.0
2019-04-17 15:10:00,92.03,92.03,91.77,91.9,68960.0,89.6549,89.6549,89.4016,89.5282,68960.0
2019-04-17 15:15:00,91.89,91.94,91.7,91.73,71876.0,89.5185,89.5672,89.3334,89.3626,71876.0
2019-04-17 15:20:00,91.72,91.9,91.67,91.81,60856.0,89.3529,89.5282,89.3041,89.4405,60856.0
2019-04-17 15:25:00,91.81,91.92,91.73,91.74,61594.0,89.4405,89.5477,89.3626,89.3723,61594.0
2019-04-17 15:30:00,91.75,91.79,91.57,91.61,155165.0,89.3821,89.4211,89.2067,89.2457,155165.0
2019-04-17 15:35:00,91.61,91.68,91.38,91.49,275784.0,89.2457,89.3139,89.0216,89.1288,275784.0
2019-04-17 15:40:00,91.49,91.95,91.49,91.95,107340.0,89.1288,89.5769,89.1288,89.5769,107340.0
2019-04-17 15:45:00,91.96,91.96,91.76,91.9,122029.0,89.5867,89.5867,89.3918,89.5282,122029.0
2019-04-17 15:50:00,91.9,92.09,91.86,92.02,88513.0,89.5282,89.7133,89.4892,89.6451,88513.0
2019-04-17 15:55:00,92.02,92.13,91.91,91.95,191534.0,89.6451,89.7523,89.538,89.5769,191534.0
2019-04-18 09:30:00,91.93,92.15,91.1,91.75,185288.0,89.5574,89.7718,88.7489,89.3821,185288.0
2019-04-18 09:35:00,91.78,92.22,91.5,92.2,66330.0,89.4113,89.84,89.1385,89.8205,66330.0
2019-04-18 09:40:00,92.33,92.65,92.1,92.26,154944.0,89.9471,90.2589,89.7231,89.8789,154944.0
2019-04-18 09:45:00,92.23,92.97,92.19,92.82,48033.0,89.8497,90.5706,89.8107,90.4245,48033.0
2019-04-18 09:50:00,92.84,93.04,92.66,92.73,54534.0,90.444,90.6388,90.2686,90.3368,54534.0
2019-04-18 09:55:00,92.73,93.05,92.5,92.89,103108.0,90.3368,90.6485,90.1127,90.4927,103108.0
2019-04-18 10:00:00,92.89,93.04,92.6,92.66,33482.0,90.4927,90.6388,90.2101,90.2686,33482.0
2019-04-18 10:05:00,92.64,92.65,92.46,92.53,32109.0,90.2491,90.2589,90.0738,90.142,32109.0
2019-04-18 10:10:00,92.5,92.98,92.42,92.84,84901.0,90.1127,90.5803,90.0348,90.444,84901.0
2019-04-18 10:15:00,92.86,93.06,92.69,92.76,94206.0,90.4634,90.6583,90.2978,90.366,94206.0
2019-04-18 10:20:00,92.75,92.75,92.39,92.46,23381.0,90.3563,90.3563,90.0056,90.0738,23381.0
2019-04-18 10:25:00,92.45,92.53,92.36,92.48,26806.0,90.064,90.142,89.9763,90.0932,26806.0
2019-04-18 10:30:00,92.49,92.65,92.26,92.41,37819.0,90.103,90.2589,89.8789,90.0251,37819.0
2019-04-18 10:35:00,92.38,92.63,92.37,92.58,34441.0,89.9958,90.2394,89.9861,90.1907,34441.0
2019-04-18 10:40:00,92.59,92.7,92.48,92.68,90517.0,90.2004,90.3076,90.0932,90.2881,90517.0
2019-04-18 10:45:00,92.7,93.0,92.67,92.82,102343.0,90.3076,90.5998,90.2783,90.4245,102343.0
2019-04-18 10:50:00,92.92,93.1,92.87,92.91,102730.0,90.5219,90.6972,90.4732,90.5121,102730.0
2019-04-18 10:55:00,92.91,93.08,92.68,92.83,134409.0,90.5121,90.6778,90.2881,90.4342,134409.0
2019-04-18 11:00:00,92.82,92.82,92.54,92.61,50667.0,90.4245,90.4245,90.1517,90.2199,50667.0
2019-04-18 11:05:00,92.6,92.69,92.4,92.66,25240.0,90.2101,90.2978,90.0153,90.2686,25240.0
2019-04-18 11:10:00,92.67,92.9,92.64,92.75,26438.0,90.2783,90.5024,90.2491,90.3563,26438.0
2019-04-18 11:15:00,92.77,92.96,92.61,92.64,32034.0,90.3758,90.5609,90.2199,90.2491,32034.0
2019-04-18 11:20:00,92.63,92.7,92.45,92.47,35771.0,90.2394,90.3076,90.064,90.0835,35771.0
2019-04-18 11:25:00,92.47,92.5,92.23,92.23,29074.0,90.0835,90.1127,89.8497,89.8497,29074.0
2019-04-18 11:30:00,92.26,92.3,92.15,92.22,36887.0,89.8789,89.9179,89.7718,89.84,36887.0
2019-04-18 11:35:00,92.18,92.29,92.17,92.22,36987.0,89.801,89.9081,89.7912,89.84,36987.0
2019-04-18 11:40:00,92.21,92.36,92.2,92.23,57685.0,89.8302,89.9763,89.8205,89.8497,57685.0
2019-04-18 11:45:00,92.23,92.36,92.23,92.25,34269.0,89.8497,89.9763,89.8497,89.8692,34269.0
2019-04-18 11:50:00,92.24,92.44,92.24,92.37,87073.0,89.8594,90.0543,89.8594,89.9861,87073.0
2019-04-18 11:55:00,92.39,92.46,92.21,92.31,41758.0,90.0056,90.0738,89.8302,89.9276,41758.0
2019-04-18 12:00:00,92.32,92.39,92.16,92.25,28157.0,89.9374,90.0056,89.7815,89.8692,28157.0
2019-04-18 12:05:00,92.22,92.28,92.13,92.23,15225.0,89.84,89.8984,89.7523,89.8497,15225.0
2019-04-18 12:10:00,92.27,92.4,92.25,92.3,11076.0,89.8887,90.0153,89.8692,89.9179,11076.0
2019-04-18 12:15:00,92.31,92.42,92.3,92.32,19075.0,89.9276,90.0348,89.9179,89.9374,19075.0
2019-04-18 12:20:00,92.33,92.42,92.29,92.38,9554.0,89.9471,90.0348,89.9081,89.9958,9554.0
2019-04-18 12:25:00,92.39,92.57,92.32,92.57,14696.0,90.0056,90.1809,89.9374,90.1809,14696.0
2019-04-18 12:30:00,92.54,92.8,92.51,92.79,54787.0,90.1517,90.405,90.1225,90.3952,54787.0
2019-04-18 12:35:00,92.79,92.89,92.66,92.7,38526.0,90.3952,90.4927,90.2686,90.3076,38526.0
2019-04-18 12:40:00,92.7,92.95,92.7,92.93,20791.0,90.3076,90.5511,90.3076,90.5316,20791.0
2019-04-18 12:45:00,92.94,92.99,92.86,92.99,14006.0,90.5414,90.5901,90.4634,90.5901,14006.0
2019-04-18 12:50:00,92.98,93.05,92.95,93.0,18732.0,90.5803,90.6485,90.5511,90.5998,18732.0
2019-04-18 12:55:00,92.98,92.98,92.61,92.64,42950.0,90.5803,90.5803,90.2199,90.2491,42950.0
2019-04-18 13:00:00,92.66,92.96,92.66,92.94,24978.0,90.2686,90.5609,90.2686,90.5414,24978.0
2019-04-18 13:05:00,92.93,92.96,92.8,92.83,21081.0,90.5316,90.5609,90.405,90.4342,21081.0
2019-04-18 13:10:00,92.87,92.87,92.7,92.75,22313.0,90.4732,90.4732,90.3076,90.3563,22313.0
2019-04-18 13:15:00,92.75,92.77,92.65,92.68,10274.0,90.3563,90.3758,90.2589,90.2881,10274.0
2019-04-18 13:20:00,92.68,92.8,92.67,92.76,23152.0,90.2881,90.405,90.2783,90.366,23152.0
2019-04-18 13:25:00,92.77,92.82,92.55,92.55,16996.0,90.3758,90.4245,90.1614,90.1614,16996.0
2019-04-18 13:30:00,92.55,92.78,92.55,92.77,7405.0,90.1614,90.3855,90.1614,90.3758,7405.0
2019-04-18 13:35:00,92.77,92.94,92.76,92.94,18437.0,90.3758,90.5414,90.366,90.5414,18437.0
2019-04-18 13:40:00,92.94,92.98,92.84,92.94,21975.0,90.5414,90.5803,90.444,90.5414,21975.0
2019-04-18 13:45:00,92.95,93.03,92.93,92.98,17101.0,90.5511,90.629,90.5316,90.5803,17101.0
2019-04-18 13:50:00,92.98,93.05,92.91,92.99,13075.0,90.5803,90.6485,90.5121,90.5901,13075.0
2019-04-18 13:55:00,92.96,93.06,92.95,92.98,14505.0,90.5609,90.6583,90.5511,90.5803,14505.0
2019-04-18 14:00:00,92.96,93.08,92.87,93.05,16375.0,90.5609,90.6778,90.4732,90.6485,16375.0
2019-04-18 14:05:00,93.05,93.19,93.04,93.11,20441.0,90.6485,90.7849,90.6388,90.707,20441.0
2019-04-18 14:10:00,93.1,93.18,93.07,93.18,20127.0,90.6972,90.7752,90.668,90.7752,20127.0
2019-04-18 14:15:00,93.18,93.39,93.16,93.38,33149.0,90.7752,90.9798,90.7557,90.97,33149.0
2019-04-18 14:20:00,93.37,93.38,93.16,93.26,22262.0,90.9603,90.97,90.7557,90.8531,22262.0
2019-04-18 14:25:00,93.24,93.29,93.13,93.19,15394.0,90.8336,90.8823,90.7265,90.7849,15394.0
2019-04-18 14:30:00,93.17,93.19,93.1,93.14,10407.0,90.7654,90.7849,90.6972,90.7362,10407.0
2019-04-18 14:35:00,93.14,93.26,93.12,93.18,21590.0,90.7362,90.8531,90.7167,90.7752,21590.0
2019-04-18 14:40:00,93.18,93.5,93.18,93.5,21112.0,90.7752,91.0869,90.7752,91.0869,21112.0
2019-04-18 14:45:00,93.49,93.52,93.31,93.33,15690.0,91.0772,91.1064,90.9018,90.9213,15690.0
2019-04-18 14:50:00,93.34,93.41,93.33,93.4,12754.0,90.931,90.9992,90.9213,90.9895,12754.0
2019-04-18 14:55:00,93.4,93.58,93.38,93.55,27917.0,90.9895,91.1649,90.97,91.1356,27917.0
2019-04-18 15:00:00,93.55,93.55,93.25,93.25,21902.0,91.1356,91.1356,90.8434,90.8434,21902.0
2019-04-18 15:05:00,93.28,93.35,93.18,93.28,24101.0,90.8726,90.9408,90.7752,90.8726,24101.0
2019-04-18 15:10:00,93.31,93.43,93.29,93.43,19371.0,90.9018,91.0187,90.8823,91.0187,19371.0
2019-04-18 15:15:00,93.44,93.47,93.34,93.38,21710.0,91.0285,91.0577,90.931,90.97,21710.0
2019-04-18 15:20:00,93.38,93.39,93.21,93.3,29235.0,90.97,90.9798,90.8044,90.8921,29235.0
2019-04-18 15:25:00,93.28,93.36,93.15,93.34,40045.0,90.8726,90.9505,90.746,90.931,40045.0
2019-04-18 15:30:00,93.31,93.51,93.25,93.49,43966.0,90.9018,91.0967,90.8434,91.0772,43966.0
2019-04-18 15:35:00,93.49,93.52,93.3,93.43,47822.0,91.0772,91.1064,90.8921,91.0187,47822.0
2019-04-18 15:40:00,93.44,93.46,93.25,93.3,41346.0,91.0285,91.048,90.8434,90.8921,41346.0
2019-04-18 15:45:00,93.28,93.3,93.18,93.24,43268.0,90.8726,90.8921,90.7752,90.8336,43268.0
2019-04-18 15:50:00,93.23,93.32,93.1,93.19,85270.0,90.8239,90.9116,90.6972,90.7849,85270.0
2019-04-18 15:55:00,93.21,93.21,93.0,93.14,196660.0,90.8044,90.8044,90.5998,90.7362,196660.0
2019-04-22 09:30:00,92.75,93.04,92.5,92.89,73440.0,90.3563,90.6388,90.1127,90.4927,73440.0
2019-04-22 09:35:00,92.84,92.93,92.27,92.36,34801.0,90.444,90.5316,89.8887,89.9763,34801.0
2019-04-22 09:40:00,92.36,92.63,92.28,92.6,46743.0,89.9763,90.2394,89.8984,90.2101,46743.0
2019-04-22 09:45:00,92.6,92.61,92.15,92.15,88776.0,90.2101,90.2199,89.7718,89.7718,88776.0
2019-04-22 09:50:00,92.1,92.12,91.88,92.0,31913.0,89.7231,89.7425,89.5087,89.6256,31913.0
2019-04-22 09:55:00,91.98,92.28,91.93,92.28,33556.0,89.6061,89.8984,89.5574,89.8984,33556.0
2019-04-22 10:00:00,92.28,92.42,92.17,92.42,33345.0,89.8984,90.0348,89.7912,90.0348,33345.0
2019-04-22 10:05:00,92.47,92.6,92.36,92.38,24973.0,90.0835,90.2101,89.9763,89.9958,24973.0
2019-04-22 10:10:00,92.37,92.37,92.08,92.1,19351.0,89.9861,89.9861,89.7036,89.7231,19351.0
2019-04-22 10:15:00,92.11,92.22,91.94,92.16,22127.0,89.7328,89.84,89.5672,89.7815,22127.0
2019-04-22 10:20:00,92.18,92.31,92.09,92.23,16408.0,89.801,89.9276,89.7133,89.8497,16408.0
2019-04-22 10:25:00,92.22,92.34,92.13,92.32,16099.0,89.84,89.9569,89.7523,89.9374,16099.0
2019-04-22 10:30:00,92.34,92.38,92.27,92.36,20824.0,89.9569,89.9958,89.8887,89.9763,20824.0
2019-04-22 10:35:00,92.37,92.42,92.2,92.29,26149.0,89.9861,90.0348,89.8205,89.9081,26149.0
2019-04-22 10:40:00,92.3,92.38,92.19,92.22,14507.0,89.9179,89.9958,89.8107,89.84,14507.0
2019-04-22 10:45:00,92.22,92.36,92.17,92.36,17839.0,89.84,89.9763,89.7912,89.9763,17839.0
2019-04-22 10:50:00,92.35,92.37,92.26,92.3,26112.0,89.9666,89.9861,89.8789,89.9179,26112.0
2019-04-22 10:55:00,92.3,92.44,92.27,92.37,22250.0,89.9179,90.0543,89.8887,89.9861,22250.0
2019-04-22 11:00:00,92.37,92.43,92.15,92.18,34952.0,89.9861,90.0445,89.7718,89.801,34952.0
2019-04-22 11:05:00,92.19,92.3,92.09,92.3,14675.0,89.8107,89.9179,89.7133,89.9179,14675.0
2019-04-22 11:10:00,92.29,92.53,92.28,92.49,16269.0,89.9081,90.142,89.8984,90.103,16269.0
2019-04-22 11:15:00,92.48,92.48,92.25,92.25,20553.0,90.0932,90.0932,89.8692,89.8692,20553.0
2019-04-22 11:20:00,92.27,92.44,92.27,92.38,13285.0,89.8887,90.0543,89.8887,89.9958,13285.0
2019-04-22 11:25:00,92.38,92.5,92.35,92.42,36740.0,89.9958,90.1127,89.9666,90.0348,36740.0
2019-04-22 11:30:00,92.42,92.42,92.32,92.34,21545.0,90.0348,90.0348,89.9374,89.9569,21545.0
2019-04-22 11:35:00,92.34,92.39,92.22,92.22,16701.0,89.9569,90.0056,89.84,89.84,16701.0
2019-04-22 11:40:00,92.23,92.29,92.21,92.22,34673.0,89.8497,89.9081,89.8302,89.84,34673.0
2019-04-22 11:45:00,92.23,92.44,92.21,92.29,56788.0,89.8497,90.0543,89.8302,89.9081,56788.0
2019-04-22 11:50:00,92.28,92.32,92.14,92.31,12169.0,89.8984,89.9374,89.762,89.9276,12169.0
2019-04-22 11:55:00,92.31,92.49,92.3,92.36,41029.0,89.9276,90.103,89.9179,89.9763,41029.0
2019-04-22 12:00:00,92.35,92.41,92.3,92.41,7528.0,89.9666,90.0251,89.9179,90.0251,7528.0
2019-04-22 12:05:00,92.41,92.54,92.39,92.49,13732.0,90.0251,90.1517,90.0056,90.103,13732.0
2019-04-22 12:10:00,92.48,92.51,92.35,92.38,13941.0,90.0932,90.1225,89.9666,89.9958,13941.0
2019-04-22 12:15:00,92.38,92.49,92.35,92.36,12125.0,89.9958,90.103,89.9666,89.9763,12125.0
2019-04-22 12:20:00,92.35,92.36,92.13,92.27,38980.0,89.9666,89.9763,89.7523,89.8887,38980.0
2019-04-22 12:25:00,92.26,92.29,92.14,92.26,21859.0,89.8789,89.9081,89.762,89.8789,21859.0
2019-04-22 12:30:00,92.26,92.26,92.18,92.23,15726.0,89.8789,89.8789,89.801,89.8497,15726.0
2019-04-22 12:35:00,92.22,92.22,92.03,92.05,11562.0,89.84,89.84,89.6549,89.6743,11562.0
2019-04-22 12:40:00,92.06,92.08,91.96,92.02,22408.0,89.6841,89.7036,89.5867,89.6451,22408.0
2019-04-22 12:45:00,92.01,92.11,91.97,92.05,16613.0,89.6354,89.7328,89.5964,89.6743,16613.0
2019-04-22 12:50:00,92.05,92.12,91.95,92.08,16664.0,89.6743,89.7425,89.5769,89.7036,16664.0
2019-04-22 12:55:00,92.09,92.15,92.06,92.12,11102.0,89.7133,89.7718,89.6841,89.7425,11102.0
2019-04-22 13:00:00,92.13,92.14,92.0,92.05,12377.0,89.7523,89.762,89.6256,89.6743,12377.0
2019-04-22 13:05:00,92.07,92.1,92.01,92.07,13774.0,89.6938,89.7231,89.6354,89.6938,13774.0
2019-04-22 13:10:00,92.08,92.1,91.95,91.96,12947.0,89.7036,89.7231,89.5769,89.5867,12947.0
2019-04-22 13:15:00,91.97,92.12,91.96,92.05,13505.0,89.5964,89.7425,89.5867,89.6743,13505.0
2019-04-22 13:20:00,92.05,92.08,92.0,92.07,13485.0,89.6743,89.7036,89.6256,89.6938,13485.0
2019-04-22 13:25:00,92.07,92.13,92.05,92.09,9585.0,89.6938,89.7523,89.6743,89.7133,9585.0
2019-04-22 13:30:00,92.08,92.13,92.05,92.07,9968.0,89.7036,89.7523,89.6743,89.6938,9968.0
2019-04-22 13:35:00,92.08,92.15,92.08,92.13,16968.0,89.7036,89.7718,89.7036,89.7523,16968.0
2019-04-22 13:40:00,92.16,92.17,92.07,92.08,20315.0,89.7815,89.7912,89.6938,89.7036,20315.0
2019-04-22 13:45:00,92.08,92.15,92.08,92.11,27784.0,89.7036,89.7718,89.7036,89.7328,27784.0
2019-04-22 13:50:00,92.12,92.17,92.1,92.12,18956.0,89.7425,89.7912,89.7231,89.7425,18956.0
2019-04-22 13:55:00,92.11,92.14,92.09,92.09,12719.0,89.7328,89.762,89.7133,89.7133,12719.0
2019-04-22 14:00:00,92.09,92.12,92.0,92.02,21513.0,89.7133,89.7425,89.6256,89.6451,21513.0
2019-04-22 14:05:00,92.02,92.08,92.01,92.05,10622.0,89.6451,89.7036,89.6354,89.6743,10622.0
2019-04-22 14:10:00,92.04,92.14,92.03,92.14,8789.0,89.6646,89.762,89.6549,89.762,8789.0
2019-04-22 14:15:00,92.13,92.2,92.11,92.17,7965.0,89.7523,89.8205,89.7328,89.7912,7965.0
2019-04-22 14:20:00,92.18,92.23,92.16,92.19,10566.0,89.801,89.8497,89.7815,89.8107,10566.0
2019-04-22 14:25:00,92.2,92.27,92.18,92.25,13732.0,89.8205,89.8887,89.801,89.8692,13732.0
2019-04-22 14:30:00,92.25,92.31,92.23,92.24,11904.0,89.8692,89.9276,89.8497,89.8594,11904.0
2019-04-22 14:35:00,92.24,92.31,92.24,92.26,13573.0,89.8594,89.9276,89.8594,89.8789,13573.0
2019-04-22 14:40:00,92.28,92.29,92.13,92.27,23762.0,89.8984,89.9081,89.7523,89.8887,23762.0
2019-04-22 14:45:00,92.26,92.32,92.24,92.28,16562.0,89.8789,89.9374,89.8594,89.8984,16562.0
2019-04-22 14:50:00,92.29,92.45,92.28,92.42,17576.0,89.9081,90.064,89.8984,90.0348,17576.0
2019-04-22 14:55:00,92.43,92.45,92.38,92.45,11837.0,90.0445,90.064,89.9958,90.064,11837.0
2019-04-22 15:00:00,92.42,92.48,92.41,92.41,17633.0,90.0348,90.0932,90.0251,90.0251,17633.0
2019-04-22 15:05:00,92.39,92.5,92.37,92.49,21916.0,90.0056,90.1127,89.9861,90.103,21916.0
2019-04-22 15:10:00,92.46,92.48,92.42,92.45,28269.0,90.0738,90.0932,90.0348,90.064,28269.0
2019-04-22 15:15:00,92.46,92.53,92.45,92.52,25700.0,90.0738,90.142,90.064,90.1322,25700.0
2019-04-22 15:20:00,92.52,92.53,92.37,92.39,23708.0,90.1322,90.142,89.9861,90.0056,23708.0
2019-04-22 15:25:00,92.39,92.43,92.37,92.38,26266.0,90.0056,90.0445,89.9861,89.9958,26266.0
2019-04-22 15:30:00,92.4,92.44,92.39,92.39,42665.0,90.0153,90.0543,90.0056,90.0056,42665.0
2019-04-22 15:35:00,92.39,92.5,92.38,92.5,39003.0,90.0056,90.1127,89.9958,90.1127,39003.0
2019-04-22 15:40:00,92.51,92.57,92.5,92.57,30894.0,90.1225,90.1809,90.1127,90.1809,30894.0
2019-04-22 15:45:00,92.57,92.58,92.51,92.52,40275.0,90.1809,90.1907,90.1225,90.1322,40275.0
2019-04-22 15:50:00,92.52,92.59,92.49,92.58,45166.0,90.1322,90.2004,90.103,90.1907,45166.0
2019-04-22 15:55:00,92.59,92.67,92.49,92.49,136152.0,90.2004,90.2783,90.103,90.103,136152.0
2019-04-23 09:30:00,93.1,93.58,92.84,93.57,129875.0,90.6972,91.1649,90.444,91.1551,129875.0
2019-04-23 09:35:00,93.52,94.2,93.52,94.0,201168.0,91.1064,91.7689,91.1064,91.574,201168.0
2019-04-23 09:40:00,93.96,94.05,93.43,93.7,75635.0,91.535,91.6227,91.0187,91.2818,75635.0
2019-04-23 09:45:00,93.77,94.04,93.76,93.9,173820.0,91.35,91.613,91.3402,91.4766,173820.0
2019-04-23 09:50:00,93.93,94.39,93.91,94.27,156267.0,91.5058,91.9539,91.4863,91.837,156267.0
2019-04-23 09:55:00,94.28,94.3,93.9,94.09,57270.0,91.8468,91.8663,91.4766,91.6617,57270.0
2019-04-23 10:00:00,94.13,94.67,94.09,94.57,156769.0,91.7007,92.2267,91.6617,92.1293,156769.0
2019-04-23 10:05:00,94.57,94.62,94.32,94.41,28460.0,92.1293,92.178,91.8858,91.9734,28460.0
2019-04-23 10:10:00,94.42,94.74,94.35,94.7,44589.0,91.9832,92.2949,91.915,92.2559,44589.0
2019-04-23 10:15:00,94.72,94.75,94.25,94.27,63229.0,92.2754,92.3047,91.8176,91.837,63229.0
2019-04-23 10:20:00,94.29,94.64,94.28,94.5,29888.0,91.8565,92.1975,91.8468,92.0611,29888.0
2019-04-23 10:25:00,94.5,94.51,94.36,94.42,22473.0,92.0611,92.0709,91.9247,91.9832,22473.0
2019-04-23 10:30:00,94.47,94.48,94.28,94.37,18863.0,92.0319,92.0416,91.8468,91.9345,18863.0
2019-04-23 10:35:00,94.38,94.39,94.23,94.36,20164.0,91.9442,91.9539,91.7981,91.9247,20164.0
2019-04-23 10:40:00,94.36,94.5,94.27,94.49,30999.0,91.9247,92.0611,91.837,92.0514,30999.0
2019-04-23 10:45:00,94.53,94.53,94.23,94.3,21839.0,92.0903,92.0903,91.7981,91.8663,21839.0
2019-04-23 10:50:00,94.28,94.46,94.23,94.45,27276.0,91.8468,92.0221,91.7981,92.0124,27276.0
2019-04-23 10:55:00,94.46,94.51,94.26,94.31,16910.0,92.0221,92.0709,91.8273,91.876,16910.0
2019-04-23 11:00:00,94.3,94.36,94.18,94.23,28949.0,91.8663,91.9247,91.7494,91.7981,28949.0
2019-04-23 11:05:00,94.25,94.31,93.93,94.14,79719.0,91.8176,91.876,91.5058,91.7104,79719.0
2019-04-23 11:10:00,94.12,94.59,94.12,94.54,32074.0,91.6909,92.1488,91.6909,92.1001,32074.0
2019-04-23 11:15:00,94.54,94.55,94.43,94.49,19314.0,92.1001,92.1098,91.9929,92.0514,19314.0
2019-04-23 11:20:00,94.47,94.7,94.42,94.64,29307.0,92.0319,92.2559,91.9832,92.1975,29307.0
2019-04-23 11:25:00,94.66,94.71,94.5,94.59,25000.0,92.217,92.2657,92.0611,92.1488,25000.0
2019-04-23 11:30:00,94.59,94.73,94.5,94.54,56222.0,92.1488,92.2852,92.0611,92.1001,56222.0
2019-04-23 11:35:00,94.55,94.57,94.43,94.55,14700.0,92.1098,92.1293,91.9929,92.1098,14700.0
2019-04-23 11:40:00,94.55,94.59,94.36,94.49,26164.0,92.1098,92.1488,91.9247,92.0514,26164.0
2019-04-23 11:45:00,94.49,94.7,94.45,94.68,15640.0,92.0514,92.2559,92.0124,92.2365,15640.0
2019-04-23 11:50:00,94.65,94.7,94.53,94.7,17310.0,92.2072,92.2559,92.0903,92.2559,17310.0
2019-04-23 11:55:00,94.7,94.87,94.67,94.71,40634.0,92.2559,92.4216,92.2267,92.2657,40634.0
2019-04-23 12:00:00,94.72,94.88,94.61,94.85,18904.0,92.2754,92.4313,92.1683,92.4021,18904.0
2019-04-23 12:05:00,94.89,94.96,94.78,94.79,22225.0,92.441,92.5092,92.3339,92.3436,22225.0
2019-04-23 12:10:00,94.81,94.89,94.65,94.65,27988.0,92.3631,92.441,92.2072,92.2072,27988.0
2019-04-23 12:15:00,94.68,94.79,94.6,94.67,28637.0,92.2365,92.3436,92.1585,92.2267,28637.0
2019-04-23 12:20:00,94.65,94.67,94.55,94.57,19438.0,92.2072,92.2267,92.1098,92.1293,19438.0
2019-04-23 12:25:00,94.59,94.59,94.4,94.51,26103.0,92.1488,92.1488,91.9637,92.0709,26103.0
2019-04-23 12:30:00,94.49,94.53,94.24,94.25,21120.0,92.0514,92.0903,91.8078,91.8176,21120.0
2019-04-23 12:35:00,94.21,94.24,94.03,94.08,30883.0,91.7786,91.8078,91.6032,91.652,30883.0
2019-04-23 12:40:00,94.09,94.11,93.98,94.05,50885.0,91.6617,91.6812,91.5545,91.6227,50885.0
2019-04-23 12:45:00,94.05,94.33,94.05,94.24,18163.0,91.6227,91.8955,91.6227,91.8078,18163.0
2019-04-23 12:50:00,94.24,94.27,94.17,94.18,13738.0,91.8078,91.837,91.7396,91.7494,13738.0
2019-04-23 12:55:00,94.19,94.24,94.14,94.23,14253.0,91.7591,91.8078,91.7104,91.7981,14253.0
2019-04-23 13:00:00,94.24,94.24,94.01,94.13,45159.0,91.8078,91.8078,91.5838,91.7007,45159.0
2019-04-23 13:05:00,94.16,94.53,94.16,94.52,24037.0,91.7299,92.0903,91.7299,92.0806,24037.0
2019-04-23 13:10:00,94.51,94.65,94.51,94.59,13618.0,92.0709,92.2072,92.0709,92.1488,13618.0
2019-04-23 13:15:00,94.6,94.69,94.55,94.65,17209.0,92.1585,92.2462,92.1098,92.2072,17209.0
2019-04-23 13:20:00,94.66,94.66,94.53,94.59,12200.0,92.217,92.217,92.0903,92.1488,12200.0
2019-04-23 13:25:00,94.6,94.69,94.57,94.65,9451.0,92.1585,92.2462,92.1293,92.2072,9451.0
2019-04-23 13:30:00,94.63,94.72,94.59,94.62,12031.0,92.1878,92.2754,92.1488,92.178,12031.0
2019-04-23 13:35:00,94.63,94.65,94.46,94.64,57195.0,92.1878,92.2072,92.0221,92.1975,57195.0
2019-04-23 13:40:00,94.64,94.76,94.57,94.76,13830.0,92.1975,92.3144,92.1293,92.3144,13830.0
2019-04-23 13:45:00,94.77,94.84,94.73,94.82,7748.0,92.3241,92.3923,92.2852,92.3729,7748.0
2019-04-23 13:50:00,94.8,94.93,94.76,94.81,56345.0,92.3534,92.48,92.3144,92.3631,56345.0
2019-04-23 13:55:00,94.8,94.8,94.57,94.62,16737.0,92.3534,92.3534,92.1293,92.178,16737.0
2019-04-23 14:00:00,94.63,94.68,94.53,94.64,10912.0,92.1878,92.2365,92.0903,92.1975,10912.0
2019-04-23 14:05:00,94.62,94.68,94.57,94.68,12937.0,92.178,92.2365,92.1293,92.2365,12937.0
2019-04-23 14:10:00,94.64,94.72,94.58,94.61,11928.0,92.1975,92.2754,92.139,92.1683,11928.0
2019-04-23 14:15:00,94.61,94.7,94.57,94.68,9578.0,92.1683,92.2559,92.1293,92.2365,9578.0
2019-04-23 14:20:00,94.69,94.7,94.5,94.6,12453.0,92.2462,92.2559,92.0611,92.1585,12453.0
2019-04-23 14:25:00,94.6,94.66,94.55,94.56,14230.0,92.1585,92.217,92.1098,92.1196,14230.0
2019-04-23 14:30:00,94.56,94.65,94.55,94.62,11359.0,92.1196,92.2072,92.1098,92.178,11359.0
2019-04-23 14:35:00,94.63,94.7,94.59,94.59,51452.0,92.1878,92.2559,92.1488,92.1488,51452.0
2019-04-23 14:40:00,94.61,94.79,94.6,94.72,17814.0,92.1683,92.3436,92.1585,92.2754,17814.0
2019-04-23 14:45:00,94.71,94.79,94.71,94.77,10700.0,92.2657,92.3436,92.2657,92.3241,10700.0
2019-04-23 14:50:00,94.76,94.93,94.75,94.86,29507.0,92.3144,92.48,92.3047,92.4118,29507.0
2019-04-23 14:55:00,94.85,94.94,94.75,94.78,27510.0,92.4021,92.4898,92.3047,92.3339,27510.0
2019-04-23 15:00:00,94.77,94.85,94.68,94.81,53521.0,92.3241,92.4021,92.2365,92.3631,53521.0
2019-04-23 15:05:00,94.81,94.93,94.78,94.89,16053.0,92.3631,92.48,92.3339,92.441,16053.0
2019-04-23 15:10:00,94.87,94.93,94.85,94.87,21945.0,92.4216,92.48,92.4021,92.4216,21945.0
2019-04-23 15:15:00,94.85,94.85,94.58,94.62,42742.0,92.4021,92.4021,92.139,92.178,42742.0
2019-04-23 15:20:00,94.64,94.64,94.49,94.56,20844.0,92.1975,92.1975,92.0514,92.1196,20844.0
2019-04-23 15:25:00,94.55,94.55,94.45,94.51,14931.0,92.1098,92.1098,92.0124,92.0709,14931.0
2019-04-23 15:30:00,94.53,94.55,94.44,94.52,39159.0,92.0903,92.1098,92.0027,92.0806,39159.0
2019-04-23 15:35:00,94.52,94.62,94.5,94.57,23686.0,92.0806,92.178,92.0611,92.1293,23686.0
2019-04-23 15:40:00,94.56,94.6,94.53,94.54,23432.0,92.1196,92.1585,92.0903,92.1001,23432.0
2019-04-23 15:45:00,94.54,94.54,94.42,94.53,32807.0,92.1001,92.1001,91.9832,92.0903,32807.0
2019-04-23 15:50:00,94.54,94.64,94.51,94.64,78511.0,92.1001,92.1975,92.0709,92.1975,78511.0
2019-04-23 15:55:00,94.64,94.75,94.6,94.62,130287.0,92.1975,92.3047,92.1585,92.178,130287.0
2019-04-24 09:30:00,94.77,94.95,94.12,94.25,80045.0,92.3241,92.4995,91.6909,91.8176,80045.0
2019-04-24 09:35:00,94.24,94.73,94.23,94.73,51398.0,91.8078,92.2852,91.7981,92.2852,51398.0
2019-04-24 09:40:00,94.68,94.87,94.61,94.63,119923.0,92.2365,92.4216,92.1683,92.1878,119923.0
2019-04-24 09:45:00,94.67,94.85,94.66,94.74,22773.0,92.2267,92.4021,92.217,92.2949,22773.0
2019-04-24 09:50:00,94.69,94.8,94.48,94.76,41176.0,92.2462,92.3534,92.0416,92.3144,41176.0
2019-04-24 09:55:00,94.78,95.06,94.76,95.03,62858.0,92.3339,92.6067,92.3144,92.5774,62858.0
2019-04-24 10:00:00,95.05,95.23,94.75,95.09,117745.0,92.5969,92.7723,92.3047,92.6359,117745.0
2019-04-24 10:05:00,95.1,95.23,95.06,95.19,42737.0,92.6456,92.7723,92.6067,92.7333,42737.0
2019-04-24 10:10:00,95.18,95.28,95.0,95.05,35630.0,92.7236,92.821,92.5482,92.5969,35630.0
2019-04-24 10:15:00,95.07,95.12,95.02,95.03,34649.0,92.6164,92.6651,92.5677,92.5774,34649.0
2019-04-24 10:20:00,95.09,95.15,94.98,95.01,12067.0,92.6359,92.6943,92.5287,92.5579,12067.0
2019-04-24 10:25:00,95.0,95.02,94.92,94.96,16283.0,92.5482,92.5677,92.4703,92.5092,16283.0
2019-04-24 10:30:00,95.0,95.02,94.88,94.9,29468.0,92.5482,92.5677,92.4313,92.4508,29468.0
2019-04-24 10:35:00,94.9,95.01,94.76,94.8,24969.0,92.4508,92.5579,92.3144,92.3534,24969.0
2019-04-24 10:40:00,94.79,94.83,94.68,94.71,23573.0,92.3436,92.3826,92.2365,92.2657,23573.0
2019-04-24 10:45:00,94.7,94.71,94.6,94.69,20794.0,92.2559,92.2657,92.1585,92.2462,20794.0
2019-04-24 10:50:00,94.72,94.77,94.57,94.65,18508.0,92.2754,92.3241,92.1293,92.2072,18508.0
2019-04-24 10:55:00,94.67,94.78,94.65,94.76,9849.0,92.2267,92.3339,92.2072,92.3144,9849.0
2019-04-24 11:00:00,94.78,94.9,94.22,94.31,82908.0,92.3339,92.4508,91.7883,91.876,82908.0
2019-04-24 11:05:00,94.35,94.53,94.33,94.37,22615.0,91.915,92.0903,91.8955,91.9345,22615.0
2019-04-24 11:10:00,94.38,94.43,94.2,94.2,23018.0,91.9442,91.9929,91.7689,91.7689,23018.0
2019-04-24 11:15:00,94.22,94.31,94.16,94.31,11046.0,91.7883,91.876,91.7299,91.876,11046.0
2019-04-24 11:20:00,94.3,94.34,94.19,94.34,12114.0,91.8663,91.9052,91.7591,91.9052,12114.0
2019-04-24 11:25:00,94.34,94.36,94.3,94.35,7353.0,91.9052,91.9247,91.8663,91.915,7353.0
2019-04-24 11:30:00,94.37,94.43,94.33,94.37,8500.0,91.9345,91.9929,91.8955,91.9345,8500.0
2019-04-24 11:35:00,94.38,94.38,94.25,94.34,7252.0,91.9442,91.9442,91.8176,91.9052,7252.0
2019-04-24 11:40:00,94.34,94.43,94.29,94.29,8440.0,91.9052,91.9929,91.8565,91.8565,8440.0
2019-04-24 11:45:00,94.29,94.29,94.18,94.19,8025.0,91.8565,91.8565,91.7494,91.7591,8025.0
2019-04-24 11:50:00,94.17,94.25,94.06,94.2,12637.0,91.7396,91.8176,91.6325,91.7689,12637.0
2019-04-24 11:55:00,94.23,94.24,94.15,94.2,7820.0,91.7981,91.8078,91.7201,91.7689,7820.0
2019-04-24 12:00:00,94.19,94.19,94.0,94.14,18521.0,91.7591,91.7591,91.574,91.7104,18521.0
2019-04-24 12:05:00,94.16,94.24,94.03,94.03,16283.0,91.7299,91.8078,91.6032,91.6032,16283.0
2019-04-24 12:10:00,94.05,94.15,94.04,94.11,14641.0,91.6227,91.7201,91.613,91.6812,14641.0
2019-04-24 12:15:00,94.1,94.21,94.04,94.12,12336.0,91.6714,91.7786,91.613,91.6909,12336.0
2019-04-24 12:20:00,94.13,94.18,94.13,94.15,12270.0,91.7007,91.7494,91.7007,91.7201,12270.0
2019-04-24 12:25:00,94.13,94.24,94.13,94.2,19323.0,91.7007,91.8078,91.7007,91.7689,19323.0
2019-04-24 12:30:00,94.22,94.41,94.2,94.39,16773.0,91.7883,91.9734,91.7689,91.9539,16773.0
2019-04-24 12:35:00,94.41,94.42,94.3,94.31,9436.0,91.9734,91.9832,91.8663,91.876,9436.0
2019-04-24 12:40:00,94.3,94.36,94.26,94.26,10334.0,91.8663,91.9247,91.8273,91.8273,10334.0
2019-04-24 12:45:00,94.27,94.36,94.23,94.28,10552.0,91.837,91.9247,91.7981,91.8468,10552.0
2019-04-24 12:50:00,94.29,94.29,94.22,94.26,5973.0,91.8565,91.8565,91.7883,91.8273,5973.0
2019-04-24 12:55:00,94.25,94.31,94.19,94.28,8113.0,91.8176,91.876,91.7591,91.8468,8113.0
2019-04-24 13:00:00,94.26,94.3,94.21,94.25,17010.0,91.8273,91.8663,91.7786,91.8176,17010.0
2019-04-24 13:05:00,94.27,94.31,94.05,94.11,14876.0,91.837,91.876,91.6227,91.6812,14876.0
2019-04-24 13:10:00,94.1,94.15,94.06,94.08,10981.0,91.6714,91.7201,91.6325,91.652,10981.0
2019-04-24 13:15:00,94.05,94.19,93.99,94.19,9584.0,91.6227,91.7591,91.5643,91.7591,9584.0
2019-04-24 13:20:00,94.16,94.29,94.1,94.29,11483.0,91.7299,91.8565,91.6714,91.8565,11483.0
2019-04-24 13:25:00,94.29,94.29,94.22,94.27,6900.0,91.8565,91.8565,91.7883,91.837,6900.0
2019-04-24 13:30:00,94.27,94.39,94.26,94.26,15859.0,91.837,91.9539,91.8273,91.8273,15859.0
2019-04-24 13:35:00,94.26,94.37,94.24,94.37,8680.0,91.8273,91.9345,91.8078,91.9345,8680.0
2019-04-24 13:40:00,94.37,94.38,94.3,94.34,13732.0,91.9345,91.9442,91.8663,91.9052,13732.0
2019-04-24 13:45:00,94.35,94.39,94.24,94.24,15888.0,91.915,91.9539,91.8078,91.8078,15888.0
2019-04-24 13:50:00,94.26,94.26,94.13,94.19,14778.0,91.8273,91.8273,91.7007,91.7591,14778.0
2019-04-24 13:55:00,94.17,94.19,94.09,94.1,10002.0,91.7396,91.7591,91.6617,91.6714,10002.0
2019-04-24 14:00:00,94.09,94.18,94.06,94.11,11237.0,91.6617,91.7494,91.6325,91.6812,11237.0
2019-04-24 14:05:00,94.12,94.12,94.03,94.06,15294.0,91.6909,91.6909,91.6032,91.6325,15294.0
2019-04-24 14:10:00,94.06,94.09,93.95,94.03,23644.0,91.6325,91.6617,91.5253,91.6032,23644.0
2019-04-24 14:15:00,94.06,94.13,94.02,94.03,8774.0,91.6325,91.7007,91.5935,91.6032,8774.0
2019-04-24 14:20:00,94.02,94.16,94.0,94.1,117174.0,91.5935,91.7299,91.574,91.6714,117174.0
2019-04-24 14:25:00,94.12,94.24,94.08,94.09,13422.0,91.6909,91.8078,91.652,91.6617,13422.0
2019-04-24 14:30:00,94.1,94.12,94.06,94.06,4519.0,91.6714,91.6909,91.6325,91.6325,4519.0
2019-04-24 14:35:00,94.09,94.09,94.0,94.05,12142.0,91.6617,91.6617,91.574,91.6227,12142.0
2019-04-24 14:40:00,94.08,94.08,93.93,93.93,17312.0,91.652,91.652,91.5058,91.5058,17312.0
2019-04-24 14:45:00,93.93,93.97,93.87,93.91,11810.0,91.5058,91.5448,91.4474,91.4863,11810.0
2019-04-24 14:50:00,93.9,93.99,93.9,93.98,11413.0,91.4766,91.5643,91.4766,91.5545,11413.0
2019-04-24 14:55:00,93.99,94.02,93.99,94.0,5231.0,91.5643,91.5935,91.5643,91.574,5231.0
2019-04-24 15:00:00,94.01,94.1,94.0,94.01,8606.0,91.5838,91.6714,91.574,91.5838,8606.0
2019-04-24 15:05:00,94.01,94.06,93.93,94.02,11833.0,91.5838,91.6325,91.5058,91.5935,11833.0
2019-04-24 15:10:00,94.05,94.05,93.9,94.02,23793.0,91.6227,91.6227,91.4766,91.5935,23793.0
2019-04-24 15:15:00,94.02,94.09,93.99,94.09,7841.0,91.5935,91.6617,91.5643,91.6617,7841.0
2019-04-24 15:20:00,94.1,94.19,94.09,94.18,16416.0,91.6714,91.7591,91.6617,91.7494,16416.0
2019-04-24 15:25:00,94.19,94.41,94.18,94.41,20333.0,91.7591,91.9734,91.7494,91.9734,20333.0
2019-04-24 15:30:00,94.41,94.51,94.4,94.49,24869.0,91.9734,92.0709,91.9637,92.0514,24869.0
2019-04-24 15:35:00,94.5,94.54,94.46,94.46,22967.0,92.0611,92.1001,92.0221,92.0221,22967.0
2019-04-24 15:40:00,94.46,94.5,94.46,94.48,32847.0,92.0221,92.0611,92.0221,92.0416,32847.0
2019-04-24 15:45:00,94.48,94.51,94.46,94.49,37962.0,92.0416,92.0709,92.0221,92.0514,37962.0
2019-04-24 15:50:00,94.49,94.5,94.43,94.47,81495.0,92.0514,92.0611,91.9929,92.0319,81495.0
2019-04-24 15:55:00,94.46,94.47,94.1,94.17,179710.0,92.0221,92.0319,91.6714,91.7396,179710.0
2019-04-25 09:30:00,94.12,94.17,93.66,93.75,67633.0,91.6909,91.7396,91.2428,91.3305,67633.0
2019-04-25 09:35:00,93.75,94.16,93.5,94.11,29316.0,91.3305,91.7299,91.0869,91.6812,29316.0
2019-04-25 09:40:00,94.16,94.2,93.82,93.93,31025.0,91.7299,91.7689,91.3987,91.5058,31025.0
2019-04-25 09:45:00,93.93,94.0,93.74,93.81,40543.0,91.5058,91.574,91.3207,91.3889,40543.0
2019-04-25 09:50:00,93.82,93.99,93.74,93.87,20442.0,91.3987,91.5643,91.3207,91.4474,20442.0
2019-04-25 09:55:00,93.85,93.99,93.72,93.72,29928.0,91.4279,91.5643,91.3012,91.3012,29928.0
2019-04-25 10:00:00,93.78,93.93,93.71,93.91,40024.0,91.3597,91.5058,91.2915,91.4863,40024.0
2019-04-25 10:05:00,93.91,93.97,93.4,93.42,51601.0,91.4863,91.5448,90.9895,91.009,51601.0
2019-04-25 10:10:00,93.47,93.47,93.04,93.09,29714.0,91.0577,91.0577,90.6388,90.6875,29714.0
2019-04-25 10:15:00,93.09,93.14,92.85,93.0,27447.0,90.6875,90.7362,90.4537,90.5998,27447.0
2019-04-25 10:20:00,93.02,93.06,92.67,92.91,31561.0,90.6193,90.6583,90.2783,90.5121,31561.0
2019-04-25 10:25:00,92.89,93.23,92.85,93.23,21599.0,90.4927,90.8239,90.4537,90.8239,21599.0
2019-04-25 10:30:00,93.2,93.52,93.12,93.46,68677.0,90.7947,91.1064,90.7167,91.048,68677.0
2019-04-25 10:35:00,93.46,93.75,93.45,93.73,20693.0,91.048,91.3305,91.0382,91.311,20693.0
2019-04-25 10:40:00,93.76,93.85,93.66,93.72,16503.0,91.3402,91.4279,91.2428,91.3012,16503.0
2019-04-25 10:45:00,93.68,93.7,93.43,93.47,18166.0,91.2623,91.2818,91.0187,91.0577,18166.0
2019-04-25 10:50:00,93.48,93.6,93.4,93.45,19438.0,91.0674,91.1843,90.9895,91.0382,19438.0
2019-04-25 10:55:00,93.43,93.6,93.41,93.58,20913.0,91.0187,91.1843,90.9992,91.1649,20913.0
2019-04-25 11:00:00,93.54,93.58,93.47,93.52,17930.0,91.1259,91.1649,91.0577,91.1064,17930.0
2019-04-25 11:05:00,93.53,93.54,93.37,93.41,29354.0,91.1161,91.1259,90.9603,90.9992,29354.0
2019-04-25 11:10:00,93.38,93.58,93.36,93.51,21407.0,90.97,91.1649,90.9505,91.0967,21407.0
2019-04-25 11:15:00,93.5,93.51,93.22,93.47,18554.0,91.0869,91.0967,90.8141,91.0577,18554.0
2019-04-25 11:20:00,93.49,93.58,93.41,93.41,20981.0,91.0772,91.1649,90.9992,90.9992,20981.0
2019-04-25 11:25:00,93.41,93.55,93.41,93.44,22460.0,90.9992,91.1356,90.9992,91.0285,22460.0
2019-04-25 11:30:00,93.48,93.51,93.27,93.27,8019.0,91.0674,91.0967,90.8629,90.8629,8019.0
2019-04-25 11:35:00,93.29,93.51,93.25,93.35,15265.0,90.8823,91.0967,90.8434,90.9408,15265.0
2019-04-25 11:40:00,93.33,93.55,93.33,93.46,14519.0,90.9213,91.1356,90.9213,91.048,14519.0
2019-04-25 11:45:00,93.47,93.53,93.38,93.4,9108.0,91.0577,91.1161,90.97,90.9895,9108.0
2019-04-25 11:50:00,93.43,93.51,93.43,93.45,12227.0,91.0187,91.0967,91.0187,91.0382,12227.0
2019-04-25 11:55:00,93.45,93.52,93.42,93.44,16409.0,91.0382,91.1064,91.009,91.0285,16409.0
2019-04-25 12:00:00,93.46,93.57,93.44,93.45,22273.0,91.048,91.1551,91.0285,91.0382,22273.0
2019-04-25 12:05:00,93.42,93.52,93.39,93.45,24450.0,91.009,91.1064,90.9798,91.0382,24450.0
2019-04-25 12:10:00,93.46,93.53,93.32,93.45,54382.0,91.048,91.1161,90.9116,91.0382,54382.0
2019-04-25 12:15:00,93.46,93.56,93.46,93.54,18239.0,91.048,91.1454,91.048,91.1259,18239.0
2019-04-25 12:20:00,93.51,93.53,93.38,93.39,13419.0,91.0967,91.1161,90.97,90.9798,13419.0
2019-04-25 12:25:00,93.39,93.41,93.24,93.24,7796.0,90.9798,90.9992,90.8336,90.8336,7796.0
2019-04-25 12:30:00,93.24,93.44,93.23,93.43,10811.0,90.8336,91.0285,90.8239,91.0187,10811.0
2019-04-25 12:35:00,93.43,93.55,93.4,93.54,9114.0,91.0187,91.1356,90.9895,91.1259,9114.0
2019-04-25 12:40:00,93.55,93.57,93.5,93.55,7078.0,91.1356,91.1551,91.0869,91.1356,7078.0
2019-04-25 12:45:00,93.51,93.72,93.51,93.72,12820.0,91.0967,91.3012,91.0967,91.3012,12820.0
2019-04-25 12:50:00,93.71,93.71,93.66,93.68,5534.0,91.2915,91.2915,91.2428,91.2623,5534.0
2019-04-25 12:55:00,93.68,93.79,93.61,93.77,12395.0,91.2623,91.3694,91.1941,91.35,12395.0
2019-04-25 13:00:00,93.8,93.83,93.65,93.72,16519.0,91.3792,91.4084,91.233,91.3012,16519.0
2019-04-25 13:05:00,93.7,93.76,93.65,93.73,11053.0,91.2818,91.3402,91.233,91.311,11053.0
2019-04-25 13:10:00,93.74,93.79,93.66,93.67,7751.0,91.3207,91.3694,91.2428,91.2525,7751.0
2019-04-25 13:15:00,93.66,93.78,93.6,93.76,10021.0,91.2428,91.3597,91.1843,91.3402,10021.0
2019-04-25 13:20:00,93.76,93.85,93.74,93.78,10020.0,91.3402,91.4279,91.3207,91.3597,10020.0
2019-04-25 13:25:00,93.77,93.87,93.77,93.82,10861.0,91.35,91.4474,91.35,91.3987,10861.0
2019-04-25 13:30:00,93.82,93.86,93.77,93.83,12744.0,91.3987,91.4376,91.35,91.4084,12744.0
2019-04-25 13:35:00,93.83,93.96,93.8,93.95,6835.0,91.4084,91.535,91.3792,91.5253,6835.0
2019-04-25 13:40:00,93.95,93.95,93.79,93.84,13177.0,91.5253,91.5253,91.3694,91.4181,13177.0
2019-04-25 13:45:00,93.84,93.86,93.56,93.69,166761.0,91.4181,91.4376,91.1454,91.272,166761.0
2019-04-25 13:50:00,93.66,93.71,93.61,93.61,9843.0,91.2428,91.2915,91.1941,91.1941,9843.0
2019-04-25 13:55:00,93.59,93.69,93.59,93.62,20442.0,91.1746,91.272,91.1746,91.2038,20442.0
2019-04-25 14:00:00,93.58,93.61,93.55,93.57,14659.0,91.1649,91.1941,91.1356,91.1551,14659.0
2019-04-25 14:05:00,93.58,93.58,93.5,93.55,11523.0,91.1649,91.1649,91.0869,91.1356,11523.0
2019-04-25 14:10:00,93.56,93.58,93.42,93.47,15398.0,91.1454,91.1649,91.009,91.0577,15398.0
2019-04-25 14:15:00,93.46,93.57,93.38,93.45,28851.0,91.048,91.1551,90.97,91.0382,28851.0
2019-04-25 14:20:00,93.44,93.44,93.29,93.36,18405.0,91.0285,91.0285,90.8823,90.9505,18405.0
2019-04-25 14:25:00,93.35,93.42,93.32,93.33,23486.0,90.9408,91.009,90.9116,90.9213,23486.0
2019-04-25 14:30:00,93.35,93.43,93.28,93.43,137139.0,90.9408,91.0187,90.8726,91.0187,137139.0
2019-04-25 14:35:00,93.4,93.42,93.34,93.38,61630.0,90.9895,91.009,90.931,90.97,61630.0
2019-04-25 14:40:00,93.38,93.43,93.3,93.36,29661.0,90.97,91.0187,90.8921,90.9505,29661.0
2019-04-25 14:45:00,93.36,93.41,93.29,93.31,26587.0,90.9505,90.9992,90.8823,90.9018,26587.0
2019-04-25 14:50:00,93.29,93.35,93.27,93.33,40537.0,90.8823,90.9408,90.8629,90.9213,40537.0
2019-04-25 14:55:00,93.33,93.36,93.27,93.32,31466.0,90.9213,90.9505,90.8629,90.9116,31466.0
2019-04-25 15:00:00,93.31,93.35,93.23,93.23,25763.0,90.9018,90.9408,90.8239,90.8239,25763.0
2019-04-25 15:05:00,93.22,93.28,93.22,93.26,11780.0,90.8141,90.8726,90.8141,90.8531,11780.0
2019-04-25 15:10:00,93.27,93.28,93.22,93.23,16474.0,90.8629,90.8726,90.8141,90.8239,16474.0
2019-04-25 15:15:00,93.23,93.26,93.15,93.22,35001.0,90.8239,90.8531,90.746,90.8141,35001.0
2019-04-25 15:20:00,93.21,93.27,93.15,93.22,47583.0,90.8044,90.8629,90.746,90.8141,47583.0
2019-04-25 15:25:00,93.21,93.25,93.14,93.17,51280.0,90.8044,90.8434,90.7362,90.7654,51280.0
2019-04-25 15:30:00,93.19,93.29,93.17,93.27,40912.0,90.7849,90.8823,90.7654,90.8629,40912.0
2019-04-25 15:35:00,93.27,93.29,93.2,93.22,27027.0,90.8629,90.8823,90.7947,90.8141,27027.0
2019-04-25 15:40:00,93.22,93.26,93.14,93.16,54511.0,90.8141,90.8531,90.7362,90.7557,54511.0
2019-04-25 15:45:00,93.15,93.18,93.04,93.11,55555.0,90.746,90.7752,90.6388,90.707,55555.0
2019-04-25 15:50:00,93.11,93.11,92.91,92.96,134279.0,90.707,90.707,90.5121,90.5609,134279.0
2019-04-25 15:55:00,92.97,93.03,92.85,92.98,161803.0,90.5706,90.629,90.4537,90.5803,161803.0
2019-04-26 09:30:00,93.46,93.63,93.0,93.14,56211.0,91.048,91.2136,90.5998,90.7362,56211.0
2019-04-26 09:35:00,93.04,93.4,92.82,93.05,38332.0,90.6388,90.9895,90.4245,90.6485,38332.0
2019-04-26 09:40:00,93.04,93.4,92.91,93.26,21293.0,90.6388,90.9895,90.5121,90.8531,21293.0
2019-04-26 09:45:00,93.34,93.51,93.06,93.51,19200.0,90.931,91.0967,90.6583,91.0967,19200.0
2019-04-26 09:50:00,93.51,93.74,93.48,93.57,28737.0,91.0967,91.3207,91.0674,91.1551,28737.0
2019-04-26 09:55:00,93.51,93.69,93.36,93.65,15677.0,91.0967,91.272,90.9505,91.233,15677.0
2019-04-26 10:00:00,93.61,93.73,93.49,93.67,26149.0,91.1941,91.311,91.0772,91.2525,26149.0
2019-04-26 10:05:00,93.75,93.85,93.68,93.76,35097.0,91.3305,91.4279,91.2623,91.3402,35097.0
2019-04-26 10:10:00,93.8,93.83,93.6,93.67,19044.0,91.3792,91.4084,91.1843,91.2525,19044.0
2019-04-26 10:15:00,93.67,93.82,93.56,93.56,117641.0,91.2525,91.3987,91.1454,91.1454,117641.0
2019-04-26 10:20:00,93.59,93.8,93.58,93.62,13875.0,91.1746,91.3792,91.1649,91.2038,13875.0
2019-04-26 10:25:00,93.59,93.64,93.41,93.49,18437.0,91.1746,91.2233,90.9992,91.0772,18437.0
2019-04-26 10:30:00,93.47,93.66,93.44,93.66,29620.0,91.0577,91.2428,91.0285,91.2428,29620.0
2019-04-26 10:35:00,93.64,93.78,93.56,93.63,54061.0,91.2233,91.3597,91.1454,91.2136,54061.0
2019-04-26 10:40:00,93.64,93.79,93.51,93.78,25974.0,91.2233,91.3694,91.0967,91.3597,25974.0
2019-04-26 10:45:00,93.8,93.97,93.76,93.87,32516.0,91.3792,91.5448,91.3402,91.4474,32516.0
2019-04-26 10:50:00,93.85,94.06,93.84,93.97,35689.0,91.4279,91.6325,91.4181,91.5448,35689.0
2019-04-26 10:55:00,93.95,93.99,93.83,93.86,16042.0,91.5253,91.5643,91.4084,91.4376,16042.0
2019-04-26 11:00:00,93.89,94.02,93.82,93.89,48938.0,91.4669,91.5935,91.3987,91.4669,48938.0
2019-04-26 11:05:00,93.87,93.94,93.84,93.91,23701.0,91.4474,91.5156,91.4181,91.4863,23701.0
2019-04-26 11:10:00,93.91,94.15,93.89,94.13,29979.0,91.4863,91.7201,91.4669,91.7007,29979.0
2019-04-26 11:15:00,94.14,94.19,93.97,93.97,24036.0,91.7104,91.7591,91.5448,91.5448,24036.0
2019-04-26 11:20:00,94.01,94.03,93.92,93.99,26320.0,91.5838,91.6032,91.4961,91.5643,26320.0
2019-04-26 11:25:00,93.99,94.03,93.82,93.94,40288.0,91.5643,91.6032,91.3987,91.5156,40288.0
2019-04-26 11:30:00,93.94,93.98,93.87,93.9,41316.0,91.5156,91.5545,91.4474,91.4766,41316.0
2019-04-26 11:35:00,93.9,93.93,93.76,93.82,29804.0,91.4766,91.5058,91.3402,91.3987,29804.0
2019-04-26 11:40:00,93.84,93.99,93.83,93.89,63855.0,91.4181,91.5643,91.4084,91.4669,63855.0
2019-04-26 11:45:00,93.88,93.91,93.79,93.89,49992.0,91.4571,91.4863,91.3694,91.4669,49992.0
2019-04-26 11:50:00,93.91,93.97,93.83,93.9,33769.0,91.4863,91.5448,91.4084,91.4766,33769.0
2019-04-26 11:55:00,93.9,93.94,93.74,93.8,33056.0,91.4766,91.5156,91.3207,91.3792,33056.0
2019-04-26 12:00:00,93.8,93.84,93.72,93.77,17300.0,91.3792,91.4181,91.3012,91.35,17300.0
2019-04-26 12:05:00,93.78,93.86,93.78,93.78,17203.0,91.3597,91.4376,91.3597,91.3597,17203.0
2019-04-26 12:10:00,93.8,93.92,93.8,93.87,27643.0,91.3792,91.4961,91.3792,91.4474,27643.0
2019-04-26 12:15:00,93.84,93.88,93.76,93.78,15533.0,91.4181,91.4571,91.3402,91.3597,15533.0
2019-04-26 12:20:00,93.8,93.85,93.7,93.84,15696.0,91.3792,91.4279,91.2818,91.4181,15696.0
2019-04-26 12:25:00,93.84,93.96,93.8,93.91,40321.0,91.4181,91.535,91.3792,91.4863,40321.0
2019-04-26 12:30:00,93.91,94.23,93.9,94.2,24037.0,91.4863,91.7981,91.4766,91.7689,24037.0
2019-04-26 12:35:00,94.21,94.28,94.12,94.2,25711.0,91.7786,91.8468,91.6909,91.7689,25711.0
2019-04-26 12:40:00,94.2,94.24,94.1,94.15,33362.0,91.7689,91.8078,91.6714,91.7201,33362.0
2019-04-26 12:45:00,94.14,94.17,94.03,94.14,74946.0,91.7104,91.7396,91.6032,91.7104,74946.0
2019-04-26 12:50:00,94.14,94.23,94.05,94.05,28025.0,91.7104,91.7981,91.6227,91.6227,28025.0
2019-04-26 12:55:00,94.06,94.06,93.95,93.97,11488.0,91.6325,91.6325,91.5253,91.5448,11488.0
2019-04-26 13:00:00,93.96,94.05,93.92,93.99,13211.0,91.535,91.6227,91.4961,91.5643,13211.0
2019-04-26 13:05:00,94.03,94.04,93.92,93.94,7600.0,91.6032,91.613,91.4961,91.5156,7600.0
2019-04-26 13:10:00,93.95,93.97,93.85,93.95,12042.0,91.5253,91.5448,91.4279,91.5253,12042.0
2019-04-26 13:15:00,93.95,93.97,93.91,93.96,20143.0,91.5253,91.5448,91.4863,91.535,20143.0
2019-04-26 13:20:00,93.93,93.97,93.89,93.91,26820.0,91.5058,91.5448,91.4669,91.4863,26820.0
2019-04-26 13:25:00,93.91,93.94,93.87,93.92,8600.0,91.4863,91.5156,91.4474,91.4961,8600.0
2019-04-26 13:30:00,93.92,93.95,93.88,93.89,13287.0,91.4961,91.5253,91.4571,91.4669,13287.0
2019-04-26 13:35:00,93.91,93.94,93.83,93.91,9753.0,91.4863,91.5156,91.4084,91.4863,9753.0
2019-04-26 13:40:00,93.91,93.95,93.87,93.93,11718.0,91.4863,91.5253,91.4474,91.5058,11718.0
2019-04-26 13:45:00,93.94,94.13,93.89,94.13,73203.0,91.5156,91.7007,91.4669,91.7007,73203.0
2019-04-26 13:50:00,94.16,94.18,94.08,94.12,11013.0,91.7299,91.7494,91.652,91.6909,11013.0
2019-04-26 13:55:00,94.09,94.16,94.08,94.09,65931.0,91.6617,91.7299,91.652,91.6617,65931.0
2019-04-26 14:00:00,94.1,94.21,94.06,94.13,17472.0,91.6714,91.7786,91.6325,91.7007,17472.0
2019-04-26 14:05:00,94.13,94.19,94.08,94.15,11504.0,91.7007,91.7591,91.652,91.7201,11504.0
2019-04-26 14:10:00,94.16,94.25,94.13,94.25,19042.0,91.7299,91.8176,91.7007,91.8176,19042.0
2019-04-26 14:15:00,94.24,94.4,94.24,94.37,15340.0,91.8078,91.9637,91.8078,91.9345,15340.0
2019-04-26 14:20:00,94.39,94.45,94.38,94.4,10520.0,91.9539,92.0124,91.9442,91.9637,10520.0
2019-04-26 14:25:00,94.41,94.42,94.33,94.36,8443.0,91.9734,91.9832,91.8955,91.9247,8443.0
2019-04-26 14:30:00,94.36,94.42,94.32,94.41,21627.0,91.9247,91.9832,91.8858,91.9734,21627.0
2019-04-26 14:35:00,94.42,94.46,94.39,94.41,9167.0,91.9832,92.0221,91.9539,91.9734,9167.0
2019-04-26 14:40:00,94.43,94.51,94.41,94.47,26819.0,91.9929,92.0709,91.9734,92.0319,26819.0
2019-04-26 14:45:00,94.47,94.5,94.42,94.44,26213.0,92.0319,92.0611,91.9832,92.0027,26213.0
2019-04-26 14:50:00,94.43,94.54,94.38,94.5,23366.0,91.9929,92.1001,91.9442,92.0611,23366.0
2019-04-26 14:55:00,94.48,94.51,94.43,94.45,16610.0,92.0416,92.0709,91.9929,92.0124,16610.0
2019-04-26 15:00:00,94.47,94.58,94.47,94.54,15772.0,92.0319,92.139,92.0319,92.1001,15772.0
2019-04-26 15:05:00,94.55,94.58,94.38,94.39,19597.0,92.1098,92.139,91.9442,91.9539,19597.0
2019-04-26 15:10:00,94.38,94.41,94.3,94.32,24028.0,91.9442,91.9734,91.8663,91.8858,24028.0
2019-04-26 15:15:00,94.32,94.41,94.31,94.37,17629.0,91.8858,91.9734,91.876,91.9345,17629.0
2019-04-26 15:20:00,94.37,94.42,94.24,94.32,25233.0,91.9345,91.9832,91.8078,91.8858,25233.0
2019-04-26 15:25:00,94.34,94.4,94.25,94.34,43560.0,91.9052,91.9637,91.8176,91.9052,43560.0
2019-04-26 15:30:00,94.34,94.47,94.24,94.42,125283.0,91.9052,92.0319,91.8078,91.9832,125283.0
2019-04-26 15:35:00,94.42,94.44,94.27,94.32,92739.0,91.9832,92.0027,91.837,91.8858,92739.0
2019-04-26 15:40:00,94.31,94.34,94.24,94.29,30878.0,91.876,91.9052,91.8078,91.8565,30878.0
2019-04-26 15:45:00,94.3,94.33,94.25,94.29,28199.0,91.8663,91.8955,91.8176,91.8565,28199.0
2019-04-26 15:50:00,94.27,94.3,94.09,94.2,42436.0,91.837,91.8663,91.6617,91.7689,42436.0
2019-04-26 15:55:00,94.2,94.49,94.2,94.48,79757.0,91.7689,92.0514,91.7689,92.0416,79757.0
2019-04-29 09:30:00,94.89,94.9,94.15,94.51,74542.0,92.441,92.4508,91.7201,92.0709,74542.0
2019-04-29 09:35:00,94.44,94.7,94.4,94.47,28377.0,92.0027,92.2559,91.9637,92.0319,28377.0
2019-04-29 09:40:00,94.43,94.94,94.3,94.64,105392.0,91.9929,92.4898,91.8663,92.1975,105392.0
2019-04-29 09:45:00,94.66,94.89,94.64,94.75,22332.0,92.217,92.441,92.1975,92.3047,22332.0
2019-04-29 09:50:00,94.75,94.75,94.53,94.73,26558.0,92.3047,92.3047,92.0903,92.2852,26558.0
2019-04-29 09:55:00,94.73,94.86,94.65,94.7,104573.0,92.2852,92.4118,92.2072,92.2559,104573.0
2019-04-29 10:00:00,94.73,94.75,94.45,94.49,48963.0,92.2852,92.3047,92.0124,92.0514,48963.0
2019-04-29 10:05:00,94.58,94.61,94.31,94.45,20106.0,92.139,92.1683,91.876,92.0124,20106.0
2019-04-29 10:10:00,94.44,94.85,94.41,94.85,47865.0,92.0027,92.4021,91.9734,92.4021,47865.0
2019-04-29 10:15:00,94.81,94.93,94.73,94.93,41139.0,92.3631,92.48,92.2852,92.48,41139.0
2019-04-29 10:20:00,94.94,95.23,94.91,95.16,64788.0,92.4898,92.7723,92.4605,92.7041,64788.0
2019-04-29 10:25:00,95.15,95.17,95.01,95.05,52796.0,92.6943,92.7138,92.5579,92.5969,52796.0
2019-04-29 10:30:00,95.04,95.07,94.9,95.07,11416.0,92.5872,92.6164,92.4508,92.6164,11416.0
2019-04-29 10:35:00,95.07,95.18,95.03,95.15,13696.0,92.6164,92.7236,92.5774,92.6943,13696.0
2019-04-29 10:40:00,95.18,95.23,95.09,95.22,10078.0,92.7236,92.7723,92.6359,92.7625,10078.0
2019-04-29 10:45:00,95.21,95.25,95.13,95.24,16360.0,92.7528,92.7918,92.6749,92.782,16360.0
2019-04-29 10:50:00,95.25,95.25,95.04,95.13,19596.0,92.7918,92.7918,92.5872,92.6749,19596.0
2019-04-29 10:55:00,95.12,95.15,95.04,95.09,11151.0,92.6651,92.6943,92.5872,92.6359,11151.0
2019-04-29 11:00:00,95.08,95.14,94.98,95.07,36800.0,92.6261,92.6846,92.5287,92.6164,36800.0
2019-04-29 11:05:00,95.08,95.33,94.97,95.25,44052.0,92.6261,92.8697,92.519,92.7918,44052.0
2019-04-29 11:10:00,95.28,95.32,95.07,95.1,57887.0,92.821,92.8599,92.6164,92.6456,57887.0
2019-04-29 11:15:00,95.11,95.17,95.05,95.09,18156.0,92.6554,92.7138,92.5969,92.6359,18156.0
2019-04-29 11:20:00,95.07,95.1,94.94,95.08,15583.0,92.6164,92.6456,92.4898,92.6261,15583.0
2019-04-29 11:25:00,95.1,95.1,94.92,95.04,16609.0,92.6456,92.6456,92.4703,92.5872,16609.0
2019-04-29 11:30:00,95.03,95.23,95.02,95.19,23317.0,92.5774,92.7723,92.5677,92.7333,23317.0
2019-04-29 11:35:00,95.2,95.24,95.13,95.13,12182.0,92.743,92.782,92.6749,92.6749,12182.0
2019-04-29 11:40:00,95.13,95.13,95.03,95.06,6800.0,92.6749,92.6749,92.5774,92.6067,6800.0
2019-04-29 11:45:00,95.06,95.07,94.87,94.87,6900.0,92.6067,92.6164,92.4216,92.4216,6900.0
2019-04-29 11:50:00,94.85,95.0,94.85,95.0,9531.0,92.4021,92.5482,92.4021,92.5482,9531.0
2019-04-29 11:55:00,95.0,95.0,94.83,94.86,14714.0,92.5482,92.5482,92.3826,92.4118,14714.0
2019-04-29 12:00:00,94.85,95.02,94.84,94.98,15402.0,92.4021,92.5677,92.3923,92.5287,15402.0
2019-04-29 12:05:00,94.98,94.98,94.89,94.89,8996.0,92.5287,92.5287,92.441,92.441,8996.0
2019-04-29 12:10:00,94.94,95.05,94.92,94.96,22732.0,92.4898,92.5969,92.4703,92.5092,22732.0
2019-04-29 12:15:00,94.97,95.0,94.89,94.98,5300.0,92.519,92.5482,92.441,92.5287,5300.0
2019-04-29 12:20:00,94.97,95.05,94.95,95.02,18412.0,92.519,92.5969,92.4995,92.5677,18412.0
2019-04-29 12:25:00,95.02,95.02,94.92,95.0,8205.0,92.5677,92.5677,92.4703,92.5482,8205.0
2019-04-29 12:30:00,95.0,95.09,95.0,95.08,11195.0,92.5482,92.6359,92.5482,92.6261,11195.0
2019-04-29 12:35:00,95.09,95.17,95.06,95.13,11190.0,92.6359,92.7138,92.6067,92.6749,11190.0
2019-04-29 12:40:00,95.15,95.19,95.09,95.15,12473.0,92.6943,92.7333,92.6359,92.6943,12473.0
2019-04-29 12:45:00,95.15,95.22,95.12,95.13,10060.0,92.6943,92.7625,92.6651,92.6749,10060.0
2019-04-29 12:50:00,95.12,95.3,95.11,95.29,14371.0,92.6651,92.8405,92.6554,92.8307,14371.0
2019-04-29 12:55:00,95.3,95.39,95.3,95.33,12219.0,92.8405,92.9281,92.8405,92.8697,12219.0
2019-04-29 13:00:00,95.34,95.34,95.25,95.29,7449.0,92.8794,92.8794,92.7918,92.8307,7449.0
2019-04-29 13:05:00,95.29,95.34,95.24,95.24,6067.0,92.8307,92.8794,92.782,92.782,6067.0
2019-04-29 13:10:00,95.25,95.29,95.23,95.26,8991.0,92.7918,92.8307,92.7723,92.8015,8991.0
2019-04-29 13:15:00,95.31,95.43,95.29,95.42,33376.0,92.8502,92.9671,92.8307,92.9574,33376.0
2019-04-29 13:20:00,95.45,95.57,95.42,95.55,24392.0,92.9866,93.1035,92.9574,93.084,24392.0
2019-04-29 13:25:00,95.55,95.59,95.35,95.39,15079.0,93.084,93.123,92.8892,92.9281,15079.0
2019-04-29 13:30:00,95.37,95.39,95.28,95.3,13253.0,92.9087,92.9281,92.821,92.8405,13253.0
2019-04-29 13:35:00,95.31,95.39,95.24,95.24,6700.0,92.8502,92.9281,92.782,92.782,6700.0
2019-04-29 13:40:00,95.21,95.23,95.15,95.17,9236.0,92.7528,92.7723,92.6943,92.7138,9236.0
2019-04-29 13:45:00,95.16,95.25,95.09,95.21,6342.0,92.7041,92.7918,92.6359,92.7528,6342.0
2019-04-29 13:50:00,95.2,95.4,95.2,95.34,11369.0,92.743,92.9379,92.743,92.8794,11369.0
2019-04-29 13:55:00,95.34,95.47,95.32,95.45,7637.0,92.8794,93.0061,92.8599,92.9866,7637.0
2019-04-29 14:00:00,95.45,95.54,95.39,95.39,56346.0,92.9866,93.0743,92.9281,92.9281,56346.0
2019-04-29 14:05:00,95.37,95.46,95.36,95.43,18735.0,92.9087,92.9963,92.8989,92.9671,18735.0
2019-04-29 14:10:00,95.43,95.46,95.39,95.43,15062.0,92.9671,92.9963,92.9281,92.9671,15062.0
2019-04-29 14:15:00,95.43,95.44,95.35,95.41,23030.0,92.9671,92.9769,92.8892,92.9476,23030.0
2019-04-29 14:20:00,95.41,95.41,95.3,95.34,10628.0,92.9476,92.9476,92.8405,92.8794,10628.0
2019-04-29 14:25:00,95.35,95.39,95.31,95.35,13275.0,92.8892,92.9281,92.8502,92.8892,13275.0
2019-04-29 14:30:00,95.35,95.36,95.21,95.23,8705.0,92.8892,92.8989,92.7528,92.7723,8705.0
2019-04-29 14:35:00,95.23,95.34,95.21,95.31,13248.0,92.7723,92.8794,92.7528,92.8502,13248.0
2019-04-29 14:40:00,95.31,95.31,95.21,95.29,17580.0,92.8502,92.8502,92.7528,92.8307,17580.0
2019-04-29 14:45:00,95.27,95.27,95.17,95.18,8579.0,92.8112,92.8112,92.7138,92.7236,8579.0
2019-04-29 14:50:00,95.18,95.2,95.12,95.2,8185.0,92.7236,92.743,92.6651,92.743,8185.0
2019-04-29 14:55:00,95.2,95.24,95.18,95.21,12405.0,92.743,92.782,92.7236,92.7528,12405.0
2019-04-29 15:00:00,95.21,95.32,95.2,95.32,11509.0,92.7528,92.8599,92.743,92.8599,11509.0
2019-04-29 15:05:00,95.34,95.38,95.25,95.26,15239.0,92.8794,92.9184,92.7918,92.8015,15239.0
2019-04-29 15:10:00,95.24,95.33,95.24,95.31,6780.0,92.782,92.8697,92.782,92.8502,6780.0
2019-04-29 15:15:00,95.3,95.42,95.3,95.37,13689.0,92.8405,92.9574,92.8405,92.9087,13689.0
2019-04-29 15:20:00,95.35,95.39,95.35,95.37,10820.0,92.8892,92.9281,92.8892,92.9087,10820.0
2019-04-29 15:25:00,95.35,95.37,95.17,95.25,13795.0,92.8892,92.9087,92.7138,92.7918,13795.0
2019-04-29 15:30:00,95.21,95.24,95.19,95.2,13539.0,92.7528,92.782,92.7333,92.743,13539.0
2019-04-29 15:35:00,95.21,95.26,95.15,95.21,16876.0,92.7528,92.8015,92.6943,92.7528,16876.0
2019-04-29 15:40:00,95.2,95.22,95.14,95.19,17081.0,92.743,92.7625,92.6846,92.7333,17081.0
2019-04-29 15:45:00,95.18,95.18,95.0,95.08,33939.0,92.7236,92.7236,92.5482,92.6261,33939.0
2019-04-29 15:50:00,95.08,95.09,95.02,95.03,32819.0,92.6261,92.6359,92.5677,92.5774,32819.0
2019-04-29 15:55:00,95.05,95.09,94.61,94.74,263565.0,92.5969,92.6359,92.1683,92.2949,263565.0
2019-04-30 09:30:00,94.49,95.0,94.27,95.0,62860.0,92.0514,92.5482,91.837,92.5482,62860.0
2019-04-30 09:35:00,94.91,95.05,94.54,94.91,22656.0,92.4605,92.5969,92.1001,92.4605,22656.0
2019-04-30 09:40:00,94.92,95.04,94.67,95.03,96210.0,92.4703,92.5872,92.2267,92.5774,96210.0
2019-04-30 09:45:00,95.06,95.08,94.54,94.97,33223.0,92.6067,92.6261,92.1001,92.519,33223.0
2019-04-30 09:50:00,94.92,95.04,94.8,94.82,29886.0,92.4703,92.5872,92.3534,92.3729,29886.0
2019-04-30 09:55:00,94.82,94.9,94.49,94.57,26836.0,92.3729,92.4508,92.0514,92.1293,26836.0
2019-04-30 10:00:00,94.57,94.77,94.54,94.72,22173.0,92.1293,92.3241,92.1001,92.2754,22173.0
2019-04-30 10:05:00,94.72,94.86,94.58,94.58,20995.0,92.2754,92.4118,92.139,92.139,20995.0
2019-04-30 10:10:00,94.59,94.59,94.35,94.39,26669.0,92.1488,92.1488,91.915,91.9539,26669.0
2019-04-30 10:15:00,94.39,94.54,94.32,94.41,18337.0,91.9539,92.1001,91.8858,91.9734,18337.0
2019-04-30 10:20:00,94.43,94.53,94.28,94.3,15539.0,91.9929,92.0903,91.8468,91.8663,15539.0
2019-04-30 10:25:00,94.28,94.28,93.87,93.93,49847.0,91.8468,91.8468,91.4474,91.5058,49847.0
2019-04-30 10:30:00,93.93,94.03,93.87,93.87,31860.0,91.5058,91.6032,91.4474,91.4474,31860.0
2019-04-30 10:35:00,93.87,94.06,93.8,93.85,33020.0,91.4474,91.6325,91.3792,91.4279,33020.0
2019-04-30 10:40:00,93.85,94.42,93.85,94.35,38750.0,91.4279,91.9832,91.4279,91.915,38750.0
2019-04-30 10:45:00,94.36,94.54,94.33,94.38,16094.0,91.9247,92.1001,91.8955,91.9442,16094.0
2019-04-30 10:50:00,94.39,94.45,94.34,94.43,20666.0,91.9539,92.0124,91.9052,91.9929,20666.0
2019-04-30 10:55:00,94.45,94.55,94.32,94.4,18613.0,92.0124,92.1098,91.8858,91.9637,18613.0
2019-04-30 11:00:00,94.36,94.55,94.35,94.45,26304.0,91.9247,92.1098,91.915,92.0124,26304.0
2019-04-30 11:05:00,94.44,94.6,94.44,94.55,40274.0,92.0027,92.1585,92.0027,92.1098,40274.0
2019-04-30 11:10:00,94.54,94.7,94.54,94.6,16204.0,92.1001,92.2559,92.1001,92.1585,16204.0
2019-04-30 11:15:00,94.59,94.69,94.49,94.58,39960.0,92.1488,92.2462,92.0514,92.139,39960.0
2019-04-30 11:20:00,94.6,94.63,94.52,94.53,24152.0,92.1585,92.1878,92.0806,92.0903,24152.0
2019-04-30 11:25:00,94.53,94.57,94.25,94.27,18254.0,92.0903,92.1293,91.8176,91.837,18254.0
2019-04-30 11:30:00,94.29,94.39,94.25,94.28,21564.0,91.8565,91.9539,91.8176,91.8468,21564.0
2019-04-30 11:35:00,94.27,94.33,94.16,94.22,13680.0,91.837,91.8955,91.7299,91.7883,13680.0
2019-04-30 11:40:00,94.23,94.41,94.22,94.37,13961.0,91.7981,91.9734,91.7883,91.9345,13961.0
2019-04-30 11:45:00,94.34,94.51,94.33,94.5,26504.0,91.9052,92.0709,91.8955,92.0611,26504.0
2019-04-30 11:50:00,94.51,94.61,94.5,94.59,7748.0,92.0709,92.1683,92.0611,92.1488,7748.0
2019-04-30 11:55:00,94.6,94.67,94.54,94.54,22757.0,92.1585,92.2267,92.1001,92.1001,22757.0
2019-04-30 12:00:00,94.55,94.64,94.51,94.6,10200.0,92.1098,92.1975,92.0709,92.1585,10200.0
2019-04-30 12:05:00,94.62,94.68,94.57,94.63,17248.0,92.178,92.2365,92.1293,92.1878,17248.0
2019-04-30 12:10:00,94.63,94.85,94.6,94.85,16527.0,92.1878,92.4021,92.1585,92.4021,16527.0
2019-04-30 12:15:00,94.85,94.88,94.74,94.74,14414.0,92.4021,92.4313,92.2949,92.2949,14414.0
2019-04-30 12:20:00,94.75,94.84,94.75,94.78,9263.0,92.3047,92.3923,92.3047,92.3339,9263.0
2019-04-30 12:25:00,94.8,94.84,94.76,94.81,8019.0,92.3534,92.3923,92.3144,92.3631,8019.0
2019-04-30 12:30:00,94.81,94.82,94.68,94.71,12675.0,92.3631,92.3729,92.2365,92.2657,12675.0
2019-04-30 12:35:00,94.73,94.86,94.71,94.86,8172.0,92.2852,92.4118,92.2657,92.4118,8172.0
2019-04-30 12:40:00,94.88,94.93,94.8,94.84,10086.0,92.4313,92.48,92.3534,92.3923,10086.0
2019-04-30 12:45:00,94.83,94.83,94.66,94.66,5944.0,92.3826,92.3826,92.217,92.217,5944.0
2019-04-30 12:50:00,94.64,94.72,94.57,94.57,12603.0,92.1975,92.2754,92.1293,92.1293,12603.0
2019-04-30 12:55:00,94.59,94.63,94.54,94.54,9300.0,92.1488,92.1878,92.1001,92.1001,9300.0
2019-04-30 13:00:00,94.58,94.62,94.51,94.51,6494.0,92.139,92.178,92.0709,92.0709,6494.0
2019-04-30 13:05:00,94.55,94.55,94.41,94.42,10767.0,92.1098,92.1098,91.9734,91.9832,10767.0
2019-04-30 13:10:00,94.42,94.46,94.38,94.39,3181.0,91.9832,92.0221,91.9442,91.9539,3181.0
2019-04-30 13:15:00,94.4,94.52,94.4,94.41,22618.0,91.9637,92.0806,91.9637,91.9734,22618.0
2019-04-30 13:20:00,94.42,94.43,94.32,94.4,8481.0,91.9832,91.9929,91.8858,91.9637,8481.0
2019-04-30 13:25:00,94.39,94.43,94.28,94.31,8642.0,91.9539,91.9929,91.8468,91.876,8642.0
2019-04-30 13:30:00,94.3,94.34,94.25,94.3,13649.0,91.8663,91.9052,91.8176,91.8663,13649.0
2019-04-30 13:35:00,94.28,94.34,94.18,94.18,15297.0,91.8468,91.9052,91.7494,91.7494,15297.0
2019-04-30 13:40:00,94.15,94.39,94.15,94.35,22685.0,91.7201,91.9539,91.7201,91.915,22685.0
2019-04-30 13:45:00,94.36,94.39,94.3,94.35,11956.0,91.9247,91.9539,91.8663,91.915,11956.0
2019-04-30 13:50:00,94.36,94.37,94.26,94.35,11595.0,91.9247,91.9345,91.8273,91.915,11595.0
2019-04-30 13:55:00,94.34,94.36,94.26,94.27,15051.0,91.9052,91.9247,91.8273,91.837,15051.0
2019-04-30 14:00:00,94.31,94.4,94.31,94.34,6798.0,91.876,91.9637,91.876,91.9052,6798.0
2019-04-30 14:05:00,94.34,94.37,94.31,94.34,9427.0,91.9052,91.9345,91.876,91.9052,9427.0
2019-04-30 14:10:00,94.34,94.51,94.3,94.51,7155.0,91.9052,92.0709,91.8663,92.0709,7155.0
2019-04-30 14:15:00,94.52,94.64,94.51,94.6,9896.0,92.0806,92.1975,92.0709,92.1585,9896.0
2019-04-30 14:20:00,94.6,94.69,94.6,94.64,10304.0,92.1585,92.2462,92.1585,92.1975,10304.0
2019-04-30 14:25:00,94.63,94.71,94.58,94.68,5248.0,92.1878,92.2657,92.139,92.2365,5248.0
2019-04-30 14:30:00,94.68,94.7,94.51,94.53,16067.0,92.2365,92.2559,92.0709,92.0903,16067.0
2019-04-30 14:35:00,94.54,94.55,94.43,94.52,11966.0,92.1001,92.1098,91.9929,92.0806,11966.0
2019-04-30 14:40:00,94.53,94.56,94.46,94.48,15441.0,92.0903,92.1196,92.0221,92.0416,15441.0
2019-04-30 14:45:00,94.48,94.55,94.44,94.55,15314.0,92.0416,92.1098,92.0027,92.1098,15314.0
2019-04-30 14:50:00,94.53,94.62,94.48,94.5,23247.0,92.0903,92.178,92.0416,92.0611,23247.0
2019-04-30 14:55:00,94.49,94.6,94.47,94.58,22009.0,92.0514,92.1585,92.0319,92.139,22009.0
2019-04-30 15:00:00,94.57,94.59,94.45,94.48,25505.0,92.1293,92.1488,92.0124,92.0416,25505.0
2019-04-30 15:05:00,94.5,94.56,94.46,94.51,28616.0,92.0611,92.1196,92.0221,92.0709,28616.0
2019-04-30 15:10:00,94.48,94.56,94.39,94.4,11224.0,92.0416,92.1196,91.9539,91.9637,11224.0
2019-04-30 15:15:00,94.39,94.42,94.32,94.41,17611.0,91.9539,91.9832,91.8858,91.9734,17611.0
2019-04-30 15:20:00,94.42,94.53,94.41,94.41,18137.0,91.9832,92.0903,91.9734,91.9734,18137.0
2019-04-30 15:25:00,94.41,94.45,94.35,94.43,19785.0,91.9734,92.0124,91.915,91.9929,19785.0
2019-04-30 15:30:00,94.43,94.55,94.38,94.48,24868.0,91.9929,92.1098,91.9442,92.0416,24868.0
2019-04-30 15:35:00,94.49,94.56,94.48,94.51,33006.0,92.0514,92.1196,92.0416,92.0709,33006.0
2019-04-30 15:40:00,94.5,94.54,94.46,94.48,37982.0,92.0611,92.1001,92.0221,92.0416,37982.0
2019-04-30 15:45:00,94.49,94.59,94.48,94.58,34282.0,92.0514,92.1488,92.0416,92.139,34282.0
2019-04-30 15:50:00,94.59,94.64,94.57,94.59,50800.0,92.1488,92.1975,92.1293,92.1488,50800.0
2019-04-30 15:55:00,94.64,94.78,94.58,94.63,190365.0,92.1975,92.3339,92.139,92.1878,190365.0
2019-05-01 09:30:00,95.01,96.12,94.74,96.0,78077.0,92.5579,93.6393,92.2949,93.5224,78077.0
2019-05-01 09:35:00,96.07,96.51,95.87,96.48,63580.0,93.5906,94.0192,93.3958,93.99,63580.0
2019-05-01 09:40:00,96.5,96.88,96.4,96.79,49655.0,94.0095,94.3797,93.9121,94.292,49655.0
2019-05-01 09:45:00,96.79,97.2,96.62,96.77,63356.0,94.292,94.6914,94.1264,94.2725,63356.0
2019-05-01 09:50:00,96.84,96.86,96.18,96.29,41566.0,94.3407,94.3602,93.6978,93.8049,41566.0
2019-05-01 09:55:00,96.3,96.6,96.2,96.45,44512.0,93.8147,94.1069,93.7172,93.9608,44512.0
2019-05-01 10:00:00,96.44,96.55,96.19,96.38,46806.0,93.951,94.0582,93.7075,93.8926,46806.0
2019-05-01 10:05:00,96.37,96.76,96.32,96.68,36885.0,93.8828,94.2628,93.8341,94.1848,36885.0
2019-05-01 10:10:00,96.69,96.94,96.68,96.89,21021.0,94.1946,94.4381,94.1848,94.3894,21021.0
2019-05-01 10:15:00,96.91,96.91,96.53,96.7,32104.0,94.4089,94.4089,94.0387,94.2043,32104.0
2019-05-01 10:20:00,96.68,96.74,96.32,96.41,19710.0,94.1848,94.2433,93.8341,93.9218,19710.0
2019-05-01 10:25:00,96.38,96.47,96.23,96.34,17968.0,93.8926,93.9803,93.7465,93.8536,17968.0
2019-05-01 10:30:00,96.26,96.28,96.11,96.18,46673.0,93.7757,93.7952,93.6296,93.6978,46673.0
2019-05-01 10:35:00,96.18,96.29,96.17,96.21,32437.0,93.6978,93.8049,93.688,93.727,32437.0
2019-05-01 10:40:00,96.21,96.25,95.99,96.21,34748.0,93.727,93.7659,93.5127,93.727,34748.0
2019-05-01 10:45:00,96.19,96.28,96.17,96.22,23830.0,93.7075,93.7952,93.688,93.7367,23830.0
2019-05-01 10:50:00,96.23,96.32,96.1,96.12,103011.0,93.7465,93.8341,93.6198,93.6393,103011.0
2019-05-01 10:55:00,96.11,96.11,95.75,95.92,57034.0,93.6296,93.6296,93.2789,93.4445,57034.0
2019-05-01 11:00:00,95.91,96.08,95.81,96.06,53963.0,93.4347,93.6003,93.3373,93.5809,53963.0
2019-05-01 11:05:00,96.06,96.2,96.03,96.2,20304.0,93.5809,93.7172,93.5516,93.7172,20304.0
2019-05-01 11:10:00,96.2,96.3,96.13,96.17,21399.0,93.7172,93.8147,93.649,93.688,21399.0
2019-05-01 11:15:00,96.14,96.44,96.1,96.34,40088.0,93.6588,93.951,93.6198,93.8536,40088.0
2019-05-01 11:20:00,96.34,96.35,96.1,96.14,12975.0,93.8536,93.8634,93.6198,93.6588,12975.0
2019-05-01 11:25:00,96.16,96.16,95.99,96.05,33810.0,93.6783,93.6783,93.5127,93.5711,33810.0
2019-05-01 11:30:00,96.07,96.08,95.93,95.98,39560.0,93.5906,93.6003,93.4542,93.5029,39560.0
2019-05-01 11:35:00,95.98,96.21,95.98,96.15,44519.0,93.5029,93.727,93.5029,93.6685,44519.0
2019-05-01 11:40:00,96.14,96.32,96.01,96.26,57679.0,93.6588,93.8341,93.5321,93.7757,57679.0
2019-05-01 11:45:00,96.28,96.33,96.12,96.15,22919.0,93.7952,93.8439,93.6393,93.6685,22919.0
2019-05-01 11:50:00,96.14,96.16,96.02,96.02,26257.0,93.6588,93.6783,93.5419,93.5419,26257.0
2019-05-01 11:55:00,96.0,96.02,95.65,95.65,42016.0,93.5224,93.5419,93.1814,93.1814,42016.0
2019-05-01 12:00:00,95.65,95.79,95.57,95.61,43452.0,93.1814,93.3178,93.1035,93.1425,43452.0
2019-05-01 12:05:00,95.6,95.9,95.46,95.9,58138.0,93.1327,93.425,92.9963,93.425,58138.0
2019-05-01 12:10:00,95.9,96.02,95.85,95.92,16216.0,93.425,93.5419,93.3763,93.4445,16216.0
2019-05-01 12:15:00,95.9,95.9,95.73,95.73,8900.0,93.425,93.425,93.2594,93.2594,8900.0
2019-05-01 12:20:00,95.75,95.75,95.56,95.56,16628.0,93.2789,93.2789,93.0938,93.0938,16628.0
2019-05-01 12:25:00,95.55,95.59,95.34,95.39,29148.0,93.084,93.123,92.8794,92.9281,29148.0
2019-05-01 12:30:00,95.37,95.5,95.18,95.5,83200.0,92.9087,93.0353,92.7236,93.0353,83200.0
2019-05-01 12:35:00,95.54,95.64,95.45,95.49,13199.0,93.0743,93.1717,92.9866,93.0256,13199.0
2019-05-01 12:40:00,95.5,95.61,95.45,95.58,11261.0,93.0353,93.1425,92.9866,93.1132,11261.0
2019-05-01 12:45:00,95.61,95.77,95.6,95.65,23062.0,93.1425,93.2983,93.1327,93.1814,23062.0
2019-05-01 12:50:00,95.64,95.65,95.31,95.31,40513.0,93.1717,93.1814,92.8502,92.8502,40513.0
2019-05-01 12:55:00,95.31,95.44,95.25,95.26,52125.0,92.8502,92.9769,92.7918,92.8015,52125.0
2019-05-01 13:00:00,95.28,95.54,95.18,95.41,43989.0,92.821,93.0743,92.7236,92.9476,43989.0
2019-05-01 13:05:00,95.42,95.48,95.22,95.25,33042.0,92.9574,93.0158,92.7625,92.7918,33042.0
2019-05-01 13:10:00,95.25,95.36,95.04,95.34,101631.0,92.7918,92.8989,92.5872,92.8794,101631.0
2019-05-01 13:15:00,95.35,95.51,95.25,95.47,17300.0,92.8892,93.045,92.7918,93.0061,17300.0
2019-05-01 13:20:00,95.44,95.47,95.32,95.47,25814.0,92.9769,93.0061,92.8599,93.0061,25814.0
2019-05-01 13:25:00,95.53,95.68,95.47,95.68,11119.0,93.0645,93.2107,93.0061,93.2107,11119.0
2019-05-01 13:30:00,95.65,95.65,95.55,95.61,8792.0,93.1814,93.1814,93.084,93.1425,8792.0
2019-05-01 13:35:00,95.62,95.77,95.59,95.72,14551.0,93.1522,93.2983,93.123,93.2496,14551.0
2019-05-01 13:40:00,95.72,95.78,95.63,95.71,10018.0,93.2496,93.3081,93.1619,93.2399,10018.0
2019-05-01 13:45:00,95.74,95.84,95.73,95.84,9378.0,93.2691,93.3665,93.2594,93.3665,9378.0
2019-05-01 13:50:00,95.83,95.92,95.81,95.81,41196.0,93.3568,93.4445,93.3373,93.3373,41196.0
2019-05-01 13:55:00,95.81,95.87,95.72,95.75,50845.0,93.3373,93.3958,93.2496,93.2789,50845.0
2019-05-01 14:00:00,95.79,95.91,95.71,95.88,32693.0,93.3178,93.4347,93.2399,93.4055,32693.0
2019-05-01 14:05:00,95.9,95.91,95.7,95.73,56126.0,93.425,93.4347,93.2301,93.2594,56126.0
2019-05-01 14:10:00,95.74,95.77,95.51,95.53,31299.0,93.2691,93.2983,93.045,93.0645,31299.0
2019-05-01 14:15:00,95.55,95.82,95.51,95.78,47929.0,93.084,93.347,93.045,93.3081,47929.0
2019-05-01 14:20:00,95.76,95.98,95.72,95.93,36832.0,93.2886,93.5029,93.2496,93.4542,36832.0
2019-05-01 14:25:00,95.91,95.91,95.47,95.47,63304.0,93.4347,93.4347,93.0061,93.0061,63304.0
2019-05-01 14:30:00,95.48,95.75,95.4,95.67,62425.0,93.0158,93.2789,92.9379,93.2009,62425.0
2019-05-01 14:35:00,95.65,95.65,95.08,95.08,29296.0,93.1814,93.1814,92.6261,92.6261,29296.0
2019-05-01 14:40:00,95.07,95.15,94.98,95.12,38578.0,92.6164,92.6943,92.5287,92.6651,38578.0
2019-05-01 14:45:00,95.12,95.27,94.94,95.23,83296.0,92.6651,92.8112,92.4898,92.7723,83296.0
2019-05-01 14:50:00,95.21,95.26,94.99,95.11,78676.0,92.7528,92.8015,92.5385,92.6554,78676.0
2019-05-01 14:55:00,95.12,95.17,94.9,94.91,61515.0,92.6651,92.7138,92.4508,92.4605,61515.0
2019-05-01 15:00:00,94.91,95.15,94.87,95.09,32367.0,92.4605,92.6943,92.4216,92.6359,32367.0
2019-05-01 15:05:00,95.09,95.14,94.83,94.89,97860.0,92.6359,92.6846,92.3826,92.441,97860.0
2019-05-01 15:10:00,94.89,95.15,94.8,95.08,43653.0,92.441,92.6943,92.3534,92.6261,43653.0
2019-05-01 15:15:00,95.07,95.3,95.07,95.3,18646.0,92.6164,92.8405,92.6164,92.8405,18646.0
2019-05-01 15:20:00,95.3,95.34,95.07,95.07,22550.0,92.8405,92.8794,92.6164,92.6164,22550.0
2019-05-01 15:25:00,95.05,95.18,94.93,95.11,14482.0,92.5969,92.7236,92.48,92.6554,14482.0
2019-05-01 15:30:00,95.1,95.1,94.97,94.99,19885.0,92.6456,92.6456,92.519,92.5385,19885.0
2019-05-01 15:35:00,94.99,95.12,94.99,95.1,20182.0,92.5385,92.6651,92.5385,92.6456,20182.0
2019-05-01 15:40:00,95.08,95.2,95.06,95.17,22782.0,92.6261,92.743,92.6067,92.7138,22782.0
2019-05-01 15:45:00,95.16,95.16,94.95,95.05,38496.0,92.7041,92.7041,92.4995,92.5969,38496.0
2019-05-01 15:50:00,95.06,95.13,94.87,94.91,71805.0,92.6067,92.6749,92.4216,92.4605,71805.0
2019-05-01 15:55:00,94.91,95.03,94.84,94.86,90083.0,92.4605,92.5774,92.3923,92.4118,90083.0
2019-05-02 09:30:00,95.09,96.22,95.09,95.6,64735.0,92.6359,93.7367,92.6359,93.1327,64735.0
2019-05-02 09:35:00,95.7,96.27,95.41,96.07,51839.0,93.2301,93.7854,92.9476,93.5906,51839.0
2019-05-02 09:40:00,96.11,96.33,95.64,95.69,58394.0,93.6296,93.8439,93.1717,93.2204,58394.0
2019-05-02 09:45:00,95.7,95.89,95.52,95.77,40826.0,93.2301,93.4152,93.0548,93.2983,40826.0
2019-05-02 09:50:00,95.87,95.97,95.65,95.97,11204.0,93.3958,93.4932,93.1814,93.4932,11204.0
2019-05-02 09:55:00,95.97,96.01,95.59,95.59,9758.0,93.4932,93.5321,93.123,93.123,9758.0
2019-05-02 10:00:00,95.58,95.73,95.4,95.71,16003.0,93.1132,93.2594,92.9379,93.2399,16003.0
2019-05-02 10:05:00,95.68,95.71,95.46,95.61,27225.0,93.2107,93.2399,92.9963,93.1425,27225.0
2019-05-02 10:10:00,95.62,95.8,95.54,95.71,13903.0,93.1522,93.3276,93.0743,93.2399,13903.0
2019-05-02 10:15:00,95.7,95.97,95.67,95.94,12748.0,93.2301,93.4932,93.2009,93.4639,12748.0
2019-05-02 10:20:00,95.97,96.06,95.69,95.72,21657.0,93.4932,93.5809,93.2204,93.2496,21657.0
2019-05-02 10:25:00,95.7,95.79,95.51,95.52,21928.0,93.2301,93.3178,93.045,93.0548,21928.0
2019-05-02 10:30:00,95.57,95.69,95.51,95.63,18325.0,93.1035,93.2204,93.045,93.1619,18325.0
2019-05-02 10:35:00,95.61,95.78,95.45,95.69,31020.0,93.1425,93.3081,92.9866,93.2204,31020.0
2019-05-02 10:40:00,95.63,95.63,95.35,95.37,29123.0,93.1619,93.1619,92.8892,92.9087,29123.0
2019-05-02 10:45:00,95.38,95.52,95.21,95.48,35145.0,92.9184,93.0548,92.7528,93.0158,35145.0
2019-05-02 10:50:00,95.47,95.65,95.46,95.48,29315.0,93.0061,93.1814,92.9963,93.0158,29315.0
2019-05-02 10:55:00,95.46,95.48,95.2,95.2,50959.0,92.9963,93.0158,92.743,92.743,50959.0
2019-05-02 11:00:00,95.22,95.4,95.19,95.26,16658.0,92.7625,92.9379,92.7333,92.8015,16658.0
2019-05-02 11:05:00,95.26,95.56,95.26,95.55,15222.0,92.8015,93.0938,92.8015,93.084,15222.0
2019-05-02 11:10:00,95.55,95.58,95.42,95.49,15651.0,93.084,93.1132,92.9574,93.0256,15651.0
2019-05-02 11:15:00,95.51,95.56,95.4,95.45,25818.0,93.045,93.0938,92.9379,92.9866,25818.0
2019-05-02 11:20:00,95.45,95.55,95.12,95.13,25397.0,92.9866,93.084,92.6651,92.6749,25397.0
2019-05-02 11:25:00,95.17,95.2,94.97,95.0,13813.0,92.7138,92.743,92.519,92.5482,13813.0
2019-05-02 11:30:00,95.04,95.21,94.97,95.03,27311.0,92.5872,92.7528,92.519,92.5774,27311.0
2019-05-02 11:35:00,95.0,95.18,95.0,95.1,16915.0,92.5482,92.7236,92.5482,92.6456,16915.0
2019-05-02 11:40:00,95.08,95.19,94.77,94.81,21801.0,92.6261,92.7333,92.3241,92.3631,21801.0
2019-05-02 11:45:00,94.78,94.85,94.55,94.68,22277.0,92.3339,92.4021,92.1098,92.2365,22277.0
2019-05-02 11:50:00,94.64,94.68,94.32,94.39,37943.0,92.1975,92.2365,91.8858,91.9539,37943.0
2019-05-02 11:55:00,94.36,94.43,94.15,94.35,69350.0,91.9247,91.9929,91.7201,91.915,69350.0
2019-05-02 12:00:00,94.35,94.5,94.23,94.5,17073.0,91.915,92.0611,91.7981,92.0611,17073.0
2019-05-02 12:05:00,94.5,94.63,94.29,94.36,45106.0,92.0611,92.1878,91.8565,91.9247,45106.0
2019-05-02 12:10:00,94.36,94.43,94.26,94.27,22249.0,91.9247,91.9929,91.8273,91.837,22249.0
2019-05-02 12:15:00,94.28,94.38,94.09,94.11,33451.0,91.8468,91.9442,91.6617,91.6812,33451.0
2019-05-02 12:20:00,94.12,94.35,94.09,94.32,35263.0,91.6909,91.915,91.6617,91.8858,35263.0
2019-05-02 12:25:00,94.32,94.47,94.25,94.47,10923.0,91.8858,92.0319,91.8176,92.0319,10923.0
2019-05-02 12:30:00,94.48,94.72,94.46,94.71,8334.0,92.0416,92.2754,92.0221,92.2657,8334.0
2019-05-02 12:35:00,94.69,94.74,94.61,94.73,13503.0,92.2462,92.2949,92.1683,92.2852,13503.0
2019-05-02 12:40:00,94.77,94.77,94.33,94.45,36395.0,92.3241,92.3241,91.8955,92.0124,36395.0
2019-05-02 12:45:00,94.41,94.41,94.19,94.24,38799.0,91.9734,91.9734,91.7591,91.8078,38799.0
2019-05-02 12:50:00,94.24,94.47,94.22,94.47,16190.0,91.8078,92.0319,91.7883,92.0319,16190.0
2019-05-02 12:55:00,94.46,94.52,94.36,94.5,9484.0,92.0221,92.0806,91.9247,92.0611,9484.0
2019-05-02 13:00:00,94.53,94.57,94.36,94.38,10687.0,92.0903,92.1293,91.9247,91.9442,10687.0
2019-05-02 13:05:00,94.36,94.64,94.29,94.64,17597.0,91.9247,92.1975,91.8565,92.1975,17597.0
2019-05-02 13:10:00,94.66,94.82,94.64,94.67,10694.0,92.217,92.3729,92.1975,92.2267,10694.0
2019-05-02 13:15:00,94.68,94.81,94.4,94.41,33920.0,92.2365,92.3631,91.9637,91.9734,33920.0
2019-05-02 13:20:00,94.41,94.63,94.36,94.59,99471.0,91.9734,92.1878,91.9247,92.1488,99471.0
2019-05-02 13:25:00,94.6,94.7,94.56,94.61,17562.0,92.1585,92.2559,92.1196,92.1683,17562.0
2019-05-02 13:30:00,94.6,94.62,94.54,94.59,8193.0,92.1585,92.178,92.1001,92.1488,8193.0
2019-05-02 13:35:00,94.6,94.71,94.57,94.59,34003.0,92.1585,92.2657,92.1293,92.1488,34003.0
2019-05-02 13:40:00,94.59,94.62,94.39,94.39,15920.0,92.1488,92.178,91.9539,91.9539,15920.0
2019-05-02 13:45:00,94.4,94.43,94.28,94.33,8286.0,91.9637,91.9929,91.8468,91.8955,8286.0
2019-05-02 13:50:00,94.33,94.53,94.29,94.45,23766.0,91.8955,92.0903,91.8565,92.0124,23766.0
2019-05-02 13:55:00,94.45,94.57,94.42,94.45,13798.0,92.0124,92.1293,91.9832,92.0124,13798.0
2019-05-02 14:00:00,94.44,94.66,94.41,94.62,13583.0,92.0027,92.217,91.9734,92.178,13583.0
2019-05-02 14:05:00,94.59,94.61,94.27,94.3,22065.0,92.1488,92.1683,91.837,91.8663,22065.0
2019-05-02 14:10:00,94.27,94.3,94.11,94.22,34517.0,91.837,91.8663,91.6812,91.7883,34517.0
2019-05-02 14:15:00,94.2,94.29,94.1,94.2,98417.0,91.7689,91.8565,91.6714,91.7689,98417.0
2019-05-02 14:20:00,94.2,94.27,94.17,94.22,44474.0,91.7689,91.837,91.7396,91.7883,44474.0
2019-05-02 14:25:00,94.2,94.21,93.99,93.99,20364.0,91.7689,91.7786,91.5643,91.5643,20364.0
2019-05-02 14:30:00,94.01,94.31,94.01,94.31,21941.0,91.5838,91.876,91.5838,91.876,21941.0
2019-05-02 14:35:00,94.3,94.3,94.15,94.17,23862.0,91.8663,91.8663,91.7201,91.7396,23862.0
2019-05-02 14:40:00,94.16,94.3,94.09,94.28,21074.0,91.7299,91.8663,91.6617,91.8468,21074.0
2019-05-02 14:45:00,94.29,94.34,94.1,94.1,19642.0,91.8565,91.9052,91.6714,91.6714,19642.0
2019-05-02 14:50:00,94.12,94.15,93.95,94.15,17390.0,91.6909,91.7201,91.5253,91.7201,17390.0
2019-05-02 14:55:00,94.16,94.21,94.03,94.08,36747.0,91.7299,91.7786,91.6032,91.652,36747.0
2019-05-02 15:00:00,94.06,94.08,93.89,94.04,44110.0,91.6325,91.652,91.4669,91.613,44110.0
2019-05-02 15:05:00,94.06,94.13,93.99,93.99,20492.0,91.6325,91.7007,91.5643,91.5643,20492.0
2019-05-02 15:10:00,94.01,94.12,94.01,94.11,25872.0,91.5838,91.6909,91.5838,91.6812,25872.0
2019-05-02 15:15:00,94.1,94.21,94.1,94.17,56849.0,91.6714,91.7786,91.6714,91.7396,56849.0
2019-05-02 15:20:00,94.18,94.4,94.18,94.4,28561.0,91.7494,91.9637,91.7494,91.9637,28561.0
2019-05-02 15:25:00,94.39,94.53,94.34,94.52,35500.0,91.9539,92.0903,91.9052,92.0806,35500.0
2019-05-02 15:30:00,94.51,94.51,94.27,94.35,149327.0,92.0709,92.0709,91.837,91.915,149327.0
2019-05-02 15:35:00,94.35,94.47,94.3,94.39,39609.0,91.915,92.0319,91.8663,91.9539,39609.0
2019-05-02 15:40:00,94.38,94.48,94.29,94.44,53894.0,91.9442,92.0416,91.8565,92.0027,53894.0
2019-05-02 15:45:00,94.43,94.46,94.29,94.39,46177.0,91.9929,92.0221,91.8565,91.9539,46177.0
2019-05-02 15:50:00,94.38,94.48,94.25,94.28,95355.0,91.9442,92.0416,91.8176,91.8468,95355.0
2019-05-02 15:55:00,94.29,94.43,94.29,94.4,121488.0,91.8565,91.9929,91.8565,91.9637,121488.0
2019-05-03 09:30:00,93.62,93.76,92.83,93.04,130393.0,91.2038,91.3402,90.4342,90.6388,130393.0
2019-05-03 09:35:00,93.04,93.15,90.7,91.52,217095.0,90.6388,90.746,88.3592,89.158,217095.0
2019-05-03 09:40:00,91.59,91.72,90.94,91.12,158402.0,89.2262,89.3529,88.593,88.7683,158402.0
2019-05-03 09:45:00,91.14,91.77,90.9,91.03,104861.0,88.7878,89.4016,88.554,88.6807,104861.0
2019-05-03 09:50:00,91.07,91.5,91.02,91.37,91208.0,88.7196,89.1385,88.6709,89.0119,91208.0
2019-05-03 09:55:00,91.4,91.8,91.34,91.43,174305.0,89.0411,89.4308,88.9827,89.0703,174305.0
2019-05-03 10:00:00,91.4,91.85,91.27,91.85,147497.0,89.0411,89.4795,88.9145,89.4795,147497.0
2019-05-03 10:05:00,91.87,92.43,91.75,92.37,267945.0,89.499,90.0445,89.3821,89.9861,267945.0
2019-05-03 10:10:00,92.3,92.6,92.25,92.47,86439.0,89.9179,90.2101,89.8692,90.0835,86439.0
2019-05-03 10:15:00,92.47,92.54,92.11,92.14,47980.0,90.0835,90.1517,89.7328,89.762,47980.0
2019-05-03 10:20:00,92.12,92.25,91.98,92.2,44667.0,89.7425,89.8692,89.6061,89.8205,44667.0
2019-05-03 10:25:00,92.2,92.59,92.19,92.43,30872.0,89.8205,90.2004,89.8107,90.0445,30872.0
2019-05-03 10:30:00,92.41,92.86,92.3,92.78,48550.0,90.0251,90.4634,89.9179,90.3855,48550.0
2019-05-03 10:35:00,92.8,92.94,92.66,92.77,48270.0,90.405,90.5414,90.2686,90.3758,48270.0
2019-05-03 10:40:00,92.72,92.88,92.64,92.64,71607.0,90.327,90.4829,90.2491,90.2491,71607.0
2019-05-03 10:45:00,92.63,92.73,92.39,92.48,71099.0,90.2394,90.3368,90.0056,90.0932,71099.0
2019-05-03 10:50:00,92.48,92.58,92.25,92.36,55103.0,90.0932,90.1907,89.8692,89.9763,55103.0
2019-05-03 10:55:00,92.36,92.6,92.26,92.45,70120.0,89.9763,90.2101,89.8789,90.064,70120.0
2019-05-03 11:00:00,92.44,92.44,91.54,92.29,174620.0,90.0543,90.0543,89.1775,89.9081,174620.0
2019-05-03 11:05:00,92.3,92.68,92.27,92.62,73525.0,89.9179,90.2881,89.8887,90.2296,73525.0
2019-05-03 11:10:00,92.65,92.85,92.63,92.71,46555.0,90.2589,90.4537,90.2394,90.3173,46555.0
2019-05-03 11:15:00,92.68,92.72,92.5,92.61,78419.0,90.2881,90.327,90.1127,90.2199,78419.0
2019-05-03 11:20:00,92.61,92.79,92.45,92.79,69936.0,90.2199,90.3952,90.064,90.3952,69936.0
2019-05-03 11:25:00,92.78,92.85,92.63,92.73,79399.0,90.3855,90.4537,90.2394,90.3368,79399.0
2019-05-03 11:30:00,92.74,92.78,92.59,92.64,54720.0,90.3465,90.3855,90.2004,90.2491,54720.0
2019-05-03 11:35:00,92.66,92.84,92.6,92.65,104427.0,90.2686,90.444,90.2101,90.2589,104427.0
2019-05-03 11:40:00,92.63,93.13,92.63,92.95,83251.0,90.2394,90.7265,90.2394,90.5511,83251.0
2019-05-03 11:45:00,92.95,93.09,92.93,93.01,77106.0,90.5511,90.6875,90.5316,90.6096,77106.0
2019-05-03 11:50:00,93.02,93.37,92.95,93.14,47603.0,90.6193,90.9603,90.5511,90.7362,47603.0
2019-05-03 11:55:00,93.14,93.39,93.14,93.22,39701.0,90.7362,90.9798,90.7362,90.8141,39701.0
2019-05-03 12:00:00,93.23,93.34,93.05,93.32,51231.0,90.8239,90.931,90.6485,90.9116,51231.0
2019-05-03 12:05:00,93.32,93.65,93.25,93.46,31676.0,90.9116,91.233,90.8434,91.048,31676.0
2019-05-03 12:10:00,93.47,93.51,93.34,93.38,43728.0,91.0577,91.0967,90.931,90.97,43728.0
2019-05-03 12:15:00,93.39,93.44,93.31,93.32,32788.0,90.9798,91.0285,90.9018,90.9116,32788.0
2019-05-03 12:20:00,93.33,93.38,93.24,93.34,85733.0,90.9213,90.97,90.8336,90.931,85733.0
2019-05-03 12:25:00,93.35,93.46,93.26,93.36,59540.0,90.9408,91.048,90.8531,90.9505,59540.0
2019-05-03 12:30:00,93.37,93.65,93.35,93.65,27811.0,90.9603,91.233,90.9408,91.233,27811.0
2019-05-03 12:35:00,93.65,93.69,93.42,93.54,39274.0,91.233,91.272,91.009,91.1259,39274.0
2019-05-03 12:40:00,93.53,93.67,93.53,93.54,32331.0,91.1161,91.2525,91.1161,91.1259,32331.0
2019-05-03 12:45:00,93.54,93.67,93.43,93.44,34087.0,91.1259,91.2525,91.0187,91.0285,34087.0
2019-05-03 12:50:00,93.46,93.65,93.37,93.59,27365.0,91.048,91.233,90.9603,91.1746,27365.0
2019-05-03 12:55:00,93.55,93.88,93.51,93.81,26995.0,91.1356,91.4571,91.0967,91.3889,26995.0
2019-05-03 13:00:00,93.83,93.83,93.71,93.75,21175.0,91.4084,91.4084,91.2915,91.3305,21175.0
2019-05-03 13:05:00,93.76,93.76,93.4,93.5,22670.0,91.3402,91.3402,90.9895,91.0869,22670.0
2019-05-03 13:10:00,93.51,93.58,93.29,93.32,25777.0,91.0967,91.1649,90.8823,90.9116,25777.0
2019-05-03 13:15:00,93.34,93.51,93.3,93.47,25357.0,90.931,91.0967,90.8921,91.0577,25357.0
2019-05-03 13:20:00,93.48,93.5,93.22,93.37,37017.0,91.0674,91.0869,90.8141,90.9603,37017.0
2019-05-03 13:25:00,93.35,93.35,93.16,93.23,28752.0,90.9408,90.9408,90.7557,90.8239,28752.0
2019-05-03 13:30:00,93.23,93.23,92.99,93.01,55893.0,90.8239,90.8239,90.5901,90.6096,55893.0
2019-05-03 13:35:00,92.99,93.02,92.97,93.0,32479.0,90.5901,90.6193,90.5706,90.5998,32479.0
2019-05-03 13:40:00,93.0,93.0,92.87,92.89,46510.0,90.5998,90.5998,90.4732,90.4927,46510.0
2019-05-03 13:45:00,92.9,93.02,92.83,92.91,30162.0,90.5024,90.6193,90.4342,90.5121,30162.0
2019-05-03 13:50:00,92.94,92.95,92.84,92.87,38041.0,90.5414,90.5511,90.444,90.4732,38041.0
2019-05-03 13:55:00,92.88,92.96,92.86,92.9,27329.0,90.4829,90.5609,90.4634,90.5024,27329.0
2019-05-03 14:00:00,92.88,92.96,92.86,92.87,24379.0,90.4829,90.5609,90.4634,90.4732,24379.0
2019-05-03 14:05:00,92.85,92.92,92.76,92.81,36527.0,90.4537,90.5219,90.366,90.4147,36527.0
2019-05-03 14:10:00,92.81,92.88,92.69,92.69,23615.0,90.4147,90.4829,90.2978,90.2978,23615.0
2019-05-03 14:15:00,92.7,92.8,92.67,92.69,42296.0,90.3076,90.405,90.2783,90.2978,42296.0
2019-05-03 14:20:00,92.69,92.82,92.69,92.76,40523.0,90.2978,90.4245,90.2978,90.366,40523.0
2019-05-03 14:25:00,92.76,92.78,92.63,92.7,43368.0,90.366,90.3855,90.2394,90.3076,43368.0
2019-05-03 14:30:00,92.69,92.77,92.66,92.76,37985.0,90.2978,90.3758,90.2686,90.366,37985.0
2019-05-03 14:35:00,92.77,92.79,92.68,92.69,34032.0,90.3758,90.3952,90.2881,90.2978,34032.0
2019-05-03 14:40:00,92.68,92.73,92.65,92.71,28019.0,90.2881,90.3368,90.2589,90.3173,28019.0
2019-05-03 14:45:00,92.73,92.79,92.66,92.74,36603.0,90.3368,90.3952,90.2686,90.3465,36603.0
2019-05-03 14:50:00,92.74,92.74,92.6,92.71,24073.0,90.3465,90.3465,90.2101,90.3173,24073.0
2019-05-03 14:55:00,92.72,92.74,92.65,92.7,27875.0,90.327,90.3465,90.2589,90.3076,27875.0
2019-05-03 15:00:00,92.7,92.71,92.66,92.69,30308.0,90.3076,90.3173,90.2686,90.2978,30308.0
2019-05-03 15:05:00,92.68,92.77,92.62,92.72,38880.0,90.2881,90.3758,90.2296,90.327,38880.0
2019-05-03 15:10:00,92.75,92.75,92.66,92.69,45143.0,90.3563,90.3563,90.2686,90.2978,45143.0
2019-05-03 15:15:00,92.69,92.76,92.65,92.72,38335.0,90.2978,90.366,90.2589,90.327,38335.0
2019-05-03 15:20:00,92.73,92.78,92.67,92.73,57969.0,90.3368,90.3855,90.2783,90.3368,57969.0
2019-05-03 15:25:00,92.72,92.73,92.63,92.73,57579.0,90.327,90.3368,90.2394,90.3368,57579.0
2019-05-03 15:30:00,92.73,92.79,92.68,92.77,70876.0,90.3368,90.3952,90.2881,90.3758,70876.0
2019-05-03 15:35:00,92.76,92.79,92.66,92.78,88461.0,90.366,90.3952,90.2686,90.3855,88461.0
2019-05-03 15:40:00,92.78,92.79,92.65,92.69,86993.0,90.3855,90.3952,90.2589,90.2978,86993.0
2019-05-03 15:45:00,92.69,92.7,92.66,92.67,79191.0,90.2978,90.3076,90.2686,90.2783,79191.0
2019-05-03 15:50:00,92.67,92.67,92.6,92.61,174903.0,90.2783,90.2783,90.2101,90.2199,174903.0
2019-05-03 15:55:00,92.61,92.68,92.47,92.5,317622.0,90.2199,90.2881,90.0835,90.1127,317622.0
2019-05-06 09:30:00,91.1,91.57,90.91,91.47,134150.0,88.7489,89.2067,88.5638,89.1093,134150.0
2019-05-06 09:35:00,91.57,91.97,91.54,91.95,78255.0,89.2067,89.5964,89.1775,89.5769,78255.0
2019-05-06 09:40:00,91.99,91.99,90.87,90.9,76149.0,89.6159,89.6159,88.5248,88.554,76149.0
2019-05-06 09:45:00,90.87,90.97,90.58,90.63,86608.0,88.5248,88.6222,88.2423,88.291,86608.0
2019-05-06 09:50:00,90.61,91.0,90.6,90.67,80184.0,88.2715,88.6514,88.2618,88.33,80184.0
2019-05-06 09:55:00,90.66,91.14,90.52,90.99,73875.0,88.3202,88.7878,88.1838,88.6417,73875.0
2019-05-06 10:00:00,90.99,91.41,90.89,91.39,60431.0,88.6417,89.0509,88.5443,89.0314,60431.0
2019-05-06 10:05:00,91.4,91.67,91.35,91.54,47790.0,89.0411,89.3041,88.9924,89.1775,47790.0
2019-05-06 10:10:00,91.55,92.07,91.48,92.01,44157.0,89.1872,89.6938,89.1191,89.6354,44157.0
2019-05-06 10:15:00,92.03,92.23,91.99,92.12,43534.0,89.6549,89.8497,89.6159,89.7425,43534.0
2019-05-06 10:20:00,92.15,92.19,91.98,91.99,45837.0,89.7718,89.8107,89.6061,89.6159,45837.0
2019-05-06 10:25:00,91.95,92.02,91.85,92.0,67717.0,89.5769,89.6451,89.4795,89.6256,67717.0
2019-05-06 10:30:00,91.99,92.15,91.96,91.99,26641.0,89.6159,89.7718,89.5867,89.6159,26641.0
2019-05-06 10:35:00,92.0,92.13,91.64,91.81,55545.0,89.6256,89.7523,89.2749,89.4405,55545.0
2019-05-06 10:40:00,91.83,91.93,91.75,91.79,28693.0,89.46,89.5574,89.3821,89.4211,28693.0
2019-05-06 10:45:00,91.8,92.04,91.79,92.03,23918.0,89.4308,89.6646,89.4211,89.6549,23918.0
2019-05-06 10:50:00,92.0,92.31,91.96,92.16,44835.0,89.6256,89.9276,89.5867,89.7815,44835.0
2019-05-06 10:55:00,92.17,92.17,91.98,92.17,93901.0,89.7912,89.7912,89.6061,89.7912,93901.0
2019-05-06 11:00:00,92.17,92.25,92.08,92.18,35717.0,89.7912,89.8692,89.7036,89.801,35717.0
2019-05-06 11:05:00,92.16,92.5,92.06,92.49,38673.0,89.7815,90.1127,89.6841,90.103,38673.0
2019-05-06 11:10:00,92.48,92.48,92.17,92.31,25494.0,90.0932,90.0932,89.7912,89.9276,25494.0
2019-05-06 11:15:00,92.33,92.35,92.16,92.19,21148.0,89.9471,89.9666,89.7815,89.8107,21148.0
2019-05-06 11:20:00,92.2,92.26,92.07,92.1,19467.0,89.8205,89.8789,89.6938,89.7231,19467.0
2019-05-06 11:25:00,92.08,92.17,91.97,92.14,24650.0,89.7036,89.7912,89.5964,89.762,24650.0
2019-05-06 11:30:00,92.13,92.19,91.94,91.97,30907.0,89.7523,89.8107,89.5672,89.5964,30907.0
2019-05-06 11:35:00,91.97,92.28,91.95,92.28,15588.0,89.5964,89.8984,89.5769,89.8984,15588.0
2019-05-06 11:40:00,92.3,92.48,92.22,92.48,28691.0,89.9179,90.0932,89.84,90.0932,28691.0
2019-05-06 11:45:00,92.5,92.71,92.47,92.62,25668.0,90.1127,90.3173,90.0835,90.2296,25668.0
2019-05-06 11:50:00,92.58,92.58,92.33,92.38,17144.0,90.1907,90.1907,89.9471,89.9958,17144.0
2019-05-06 11:55:00,92.36,92.4,92.29,92.34,14365.0,89.9763,90.0153,89.9081,89.9569,14365.0
2019-05-06 12:00:00,92.36,92.4,92.25,92.33,17188.0,89.9763,90.0153,89.8692,89.9471,17188.0
2019-05-06 12:05:00,92.31,92.34,92.21,92.22,15500.0,89.9276,89.9569,89.8302,89.84,15500.0
2019-05-06 12:10:00,92.24,92.26,91.97,91.99,28749.0,89.8594,89.8789,89.5964,89.6159,28749.0
2019-05-06 12:15:00,92.0,92.01,91.84,91.94,25057.0,89.6256,89.6354,89.4698,89.5672,25057.0
2019-05-06 12:20:00,91.95,92.02,91.88,92.0,22454.0,89.5769,89.6451,89.5087,89.6256,22454.0
2019-05-06 12:25:00,91.98,92.05,91.81,91.86,26824.0,89.6061,89.6743,89.4405,89.4892,26824.0
2019-05-06 12:30:00,91.88,91.92,91.81,91.82,13810.0,89.5087,89.5477,89.4405,89.4503,13810.0
2019-05-06 12:35:00,91.84,92.0,91.79,91.95,20517.0,89.4698,89.6256,89.4211,89.5769,20517.0
2019-05-06 12:40:00,91.95,91.95,91.81,91.83,29511.0,89.5769,89.5769,89.4405,89.46,29511.0
2019-05-06 12:45:00,91.83,91.86,91.72,91.72,17969.0,89.46,89.4892,89.3529,89.3529,17969.0
2019-05-06 12:50:00,91.72,91.83,91.65,91.83,22056.0,89.3529,89.46,89.2847,89.46,22056.0
2019-05-06 12:55:00,91.84,91.9,91.76,91.82,16411.0,89.4698,89.5282,89.3918,89.4503,16411.0
2019-05-06 13:00:00,91.82,91.94,91.82,91.87,14405.0,89.4503,89.5672,89.4503,89.499,14405.0
2019-05-06 13:05:00,91.89,92.01,91.86,91.9,46765.0,89.5185,89.6354,89.4892,89.5282,46765.0
2019-05-06 13:10:00,91.9,92.0,91.85,91.95,10147.0,89.5282,89.6256,89.4795,89.5769,10147.0
2019-05-06 13:15:00,91.95,92.03,91.93,91.94,16899.0,89.5769,89.6549,89.5574,89.5672,16899.0
2019-05-06 13:20:00,91.96,92.07,91.9,92.05,13411.0,89.5867,89.6938,89.5282,89.6743,13411.0
2019-05-06 13:25:00,92.05,92.12,92.04,92.07,18884.0,89.6743,89.7425,89.6646,89.6938,18884.0
2019-05-06 13:30:00,92.07,92.12,92.0,92.02,18421.0,89.6938,89.7425,89.6256,89.6451,18421.0
2019-05-06 13:35:00,92.01,92.03,91.94,91.94,42373.0,89.6354,89.6549,89.5672,89.5672,42373.0
2019-05-06 13:40:00,91.97,92.02,91.95,91.98,21260.0,89.5964,89.6451,89.5769,89.6061,21260.0
2019-05-06 13:45:00,91.98,92.12,91.98,92.11,22285.0,89.6061,89.7425,89.6061,89.7328,22285.0
2019-05-06 13:50:00,92.1,92.12,92.0,92.09,28113.0,89.7231,89.7425,89.6256,89.7133,28113.0
2019-05-06 13:55:00,92.09,92.24,92.09,92.22,9109.0,89.7133,89.8594,89.7133,89.84,9109.0
2019-05-06 14:00:00,92.23,92.25,92.1,92.12,32570.0,89.8497,89.8692,89.7231,89.7425,32570.0
2019-05-06 14:05:00,92.1,92.32,92.08,92.31,71581.0,89.7231,89.9374,89.7036,89.9276,71581.0
2019-05-06 14:10:00,92.32,92.38,92.24,92.38,23514.0,89.9374,89.9958,89.8594,89.9958,23514.0
2019-05-06 14:15:00,92.4,92.66,92.38,92.64,65501.0,90.0153,90.2686,89.9958,90.2491,65501.0
2019-05-06 14:20:00,92.65,92.67,92.59,92.59,21110.0,90.2589,90.2783,90.2004,90.2004,21110.0
2019-05-06 14:25:00,92.59,92.8,92.58,92.8,33326.0,90.2004,90.405,90.1907,90.405,33326.0
2019-05-06 14:30:00,92.8,93.04,92.8,93.02,49593.0,90.405,90.6388,90.405,90.6193,49593.0
2019-05-06 14:35:00,93.02,93.09,92.96,93.04,32071.0,90.6193,90.6875,90.5609,90.6388,32071.0
2019-05-06 14:40:00,93.04,93.27,93.02,93.26,17315.0,90.6388,90.8629,90.6193,90.8531,17315.0
2019-05-06 14:45:00,93.26,93.48,93.23,93.45,67223.0,90.8531,91.0674,90.8239,91.0382,67223.0
2019-05-06 14:50:00,93.44,93.58,93.37,93.44,22236.0,91.0285,91.1649,90.9603,91.0285,22236.0
2019-05-06 14:55:00,93.48,93.6,93.45,93.59,38929.0,91.0674,91.1843,91.0382,91.1746,38929.0
2019-05-06 15:00:00,93.58,93.72,93.55,93.72,73921.0,91.1649,91.3012,91.1356,91.3012,73921.0
2019-05-06 15:05:00,93.7,93.92,93.69,93.77,60635.0,91.2818,91.4961,91.272,91.35,60635.0
2019-05-06 15:10:00,93.76,93.85,93.63,93.83,85538.0,91.3402,91.4279,91.2136,91.4084,85538.0
2019-05-06 15:15:00,93.83,93.87,93.78,93.82,61608.0,91.4084,91.4474,91.3597,91.3987,61608.0
2019-05-06 15:20:00,93.84,93.98,93.81,93.92,55710.0,91.4181,91.5545,91.3889,91.4961,55710.0
2019-05-06 15:25:00,93.92,93.93,93.81,93.81,40080.0,91.4961,91.5058,91.3889,91.3889,40080.0
2019-05-06 15:30:00,93.82,93.93,93.75,93.92,29768.0,91.3987,91.5058,91.3305,91.4961,29768.0
2019-05-06 15:35:00,93.92,93.99,93.83,93.85,27112.0,91.4961,91.5643,91.4084,91.4279,27112.0
2019-05-06 15:40:00,93.84,93.85,93.69,93.7,30180.0,91.4181,91.4279,91.272,91.2818,30180.0
2019-05-06 15:45:00,93.7,93.83,93.66,93.82,36627.0,91.2818,91.4084,91.2428,91.3987,36627.0
2019-05-06 15:50:00,93.81,93.85,93.75,93.76,54908.0,91.3889,91.4279,91.3305,91.3402,54908.0
2019-05-06 15:55:00,93.75,93.79,93.62,93.76,116086.0,91.3305,91.3694,91.2038,91.3402,116086.0
2019-05-07 09:30:00,92.89,93.4,92.81,93.02,102250.0,90.4927,90.9895,90.4147,90.6193,102250.0
2019-05-07 09:35:00,93.03,93.15,92.72,93.03,52913.0,90.629,90.746,90.327,90.629,52913.0
2019-05-07 09:40:00,92.96,93.0,92.69,92.96,39079.0,90.5609,90.5998,90.2978,90.5609,39079.0
2019-05-07 09:45:00,92.95,93.03,92.5,92.59,54821.0,90.5511,90.629,90.1127,90.2004,54821.0
2019-05-07 09:50:00,92.64,92.93,92.49,92.75,87938.0,90.2491,90.5316,90.103,90.3563,87938.0
2019-05-07 09:55:00,92.76,92.93,92.5,92.54,49626.0,90.366,90.5316,90.1127,90.1517,49626.0
2019-05-07 10:00:00,92.57,92.64,92.39,92.47,76880.0,90.1809,90.2491,90.0056,90.0835,76880.0
2019-05-07 10:05:00,92.45,92.73,92.42,92.59,47223.0,90.064,90.3368,90.0348,90.2004,47223.0
2019-05-07 10:10:00,92.57,92.65,92.36,92.38,27702.0,90.1809,90.2589,89.9763,89.9958,27702.0
2019-05-07 10:15:00,92.37,92.57,92.32,92.52,25715.0,89.9861,90.1809,89.9374,90.1322,25715.0
2019-05-07 10:20:00,92.49,92.63,92.36,92.47,40201.0,90.103,90.2394,89.9763,90.0835,40201.0
2019-05-07 10:25:00,92.45,92.58,92.3,92.58,28815.0,90.064,90.1907,89.9179,90.1907,28815.0
2019-05-07 10:30:00,92.56,92.63,92.25,92.25,53635.0,90.1712,90.2394,89.8692,89.8692,53635.0
2019-05-07 10:35:00,92.28,92.43,92.14,92.19,30521.0,89.8984,90.0445,89.762,89.8107,30521.0
2019-05-07 10:40:00,92.22,92.22,91.97,92.12,38740.0,89.84,89.84,89.5964,89.7425,38740.0
2019-05-07 10:45:00,92.11,92.33,92.09,92.15,36473.0,89.7328,89.9471,89.7133,89.7718,36473.0
2019-05-07 10:50:00,92.16,92.16,91.87,91.99,41218.0,89.7815,89.7815,89.499,89.6159,41218.0
2019-05-07 10:55:00,92.0,92.18,91.98,92.12,38431.0,89.6256,89.801,89.6061,89.7425,38431.0
2019-05-07 11:00:00,92.12,92.45,91.99,92.03,150991.0,89.7425,90.064,89.6159,89.6549,150991.0
2019-05-07 11:05:00,92.01,92.2,91.91,92.2,62568.0,89.6354,89.8205,89.538,89.8205,62568.0
2019-05-07 11:10:00,92.18,92.52,92.13,92.52,49131.0,89.801,90.1322,89.7523,90.1322,49131.0
2019-05-07 11:15:00,92.52,92.57,92.3,92.38,56477.0,90.1322,90.1809,89.9179,89.9958,56477.0
2019-05-07 11:20:00,92.38,92.4,92.27,92.39,42483.0,89.9958,90.0153,89.8887,90.0056,42483.0
2019-05-07 11:25:00,92.38,92.61,92.31,92.56,41641.0,89.9958,90.2199,89.9276,90.1712,41641.0
2019-05-07 11:30:00,92.56,92.61,92.44,92.59,42026.0,90.1712,90.2199,90.0543,90.2004,42026.0
2019-05-07 11:35:00,92.59,92.65,92.37,92.65,44986.0,90.2004,90.2589,89.9861,90.2589,44986.0
2019-05-07 11:40:00,92.63,92.73,92.53,92.61,47860.0,90.2394,90.3368,90.142,90.2199,47860.0
2019-05-07 11:45:00,92.6,92.72,92.51,92.53,44072.0,90.2101,90.327,90.1225,90.142,44072.0
2019-05-07 11:50:00,92.55,92.65,92.38,92.65,56642.0,90.1614,90.2589,89.9958,90.2589,56642.0
2019-05-07 11:55:00,92.66,92.66,92.39,92.46,31173.0,90.2686,90.2686,90.0056,90.0738,31173.0
2019-05-07 12:00:00,92.46,92.46,92.11,92.21,27199.0,90.0738,90.0738,89.7328,89.8302,27199.0
2019-05-07 12:05:00,92.19,92.36,92.15,92.32,25174.0,89.8107,89.9763,89.7718,89.9374,25174.0
2019-05-07 12:10:00,92.33,92.46,92.3,92.4,33133.0,89.9471,90.0738,89.9179,90.0153,33133.0
2019-05-07 12:15:00,92.39,92.55,92.39,92.51,47803.0,90.0056,90.1614,90.0056,90.1225,47803.0
2019-05-07 12:20:00,92.5,92.64,92.5,92.59,29856.0,90.1127,90.2491,90.1127,90.2004,29856.0
2019-05-07 12:25:00,92.59,92.76,92.59,92.69,24487.0,90.2004,90.366,90.2004,90.2978,24487.0
2019-05-07 12:30:00,92.71,92.94,92.71,92.85,52139.0,90.3173,90.5414,90.3173,90.4537,52139.0
2019-05-07 12:35:00,92.85,92.97,92.82,92.83,40737.0,90.4537,90.5706,90.4245,90.4342,40737.0
2019-05-07 12:40:00,92.82,92.83,92.63,92.66,27295.0,90.4245,90.4342,90.2394,90.2686,27295.0
2019-05-07 12:45:00,92.66,92.83,92.63,92.8,51063.0,90.2686,90.4342,90.2394,90.405,51063.0
2019-05-07 12:50:00,92.8,92.99,92.77,92.92,25957.0,90.405,90.5901,90.3758,90.5219,25957.0
2019-05-07 12:55:00,92.93,92.95,92.81,92.87,17230.0,90.5316,90.5511,90.4147,90.4732,17230.0
2019-05-07 13:00:00,92.85,92.89,92.71,92.71,18409.0,90.4537,90.4927,90.3173,90.3173,18409.0
2019-05-07 13:05:00,92.71,92.78,92.44,92.49,20969.0,90.3173,90.3855,90.0543,90.103,20969.0
2019-05-07 13:10:00,92.48,92.48,92.33,92.39,25838.0,90.0932,90.0932,89.9471,90.0056,25838.0
2019-05-07 13:15:00,92.36,92.37,92.21,92.22,23436.0,89.9763,89.9861,89.8302,89.84,23436.0
2019-05-07 13:20:00,92.21,92.31,92.15,92.19,34390.0,89.8302,89.9276,89.7718,89.8107,34390.0
2019-05-07 13:25:00,92.22,92.36,92.12,92.33,41923.0,89.84,89.9763,89.7425,89.9471,41923.0
2019-05-07 13:30:00,92.34,92.57,92.31,92.53,39745.0,89.9569,90.1809,89.9276,90.142,39745.0
2019-05-07 13:35:00,92.54,92.75,92.53,92.74,37851.0,90.1517,90.3563,90.142,90.3465,37851.0
2019-05-07 13:40:00,92.72,92.9,92.7,92.9,34042.0,90.327,90.5024,90.3076,90.5024,34042.0
2019-05-07 13:45:00,92.87,93.01,92.7,92.95,33586.0,90.4732,90.6096,90.3076,90.5511,33586.0
2019-05-07 13:50:00,92.92,93.04,92.85,93.0,35752.0,90.5219,90.6388,90.4537,90.5998,35752.0
2019-05-07 13:55:00,93.0,93.06,92.92,92.98,35765.0,90.5998,90.6583,90.5219,90.5803,35765.0
2019-05-07 14:00:00,92.95,93.02,92.63,92.63,31601.0,90.5511,90.6193,90.2394,90.2394,31601.0
2019-05-07 14:05:00,92.63,92.87,92.63,92.83,20211.0,90.2394,90.4732,90.2394,90.4342,20211.0
2019-05-07 14:10:00,92.83,92.83,92.62,92.65,26862.0,90.4342,90.4342,90.2296,90.2589,26862.0
2019-05-07 14:15:00,92.71,92.77,92.55,92.63,27178.0,90.3173,90.3758,90.1614,90.2394,27178.0
2019-05-07 14:20:00,92.64,92.8,92.55,92.56,33024.0,90.2491,90.405,90.1614,90.1712,33024.0
2019-05-07 14:25:00,92.57,92.6,92.35,92.37,30356.0,90.1809,90.2101,89.9666,89.9861,30356.0
2019-05-07 14:30:00,92.38,92.44,92.19,92.23,38974.0,89.9958,90.0543,89.8107,89.8497,38974.0
2019-05-07 14:35:00,92.24,92.39,92.2,92.31,25573.0,89.8594,90.0056,89.8205,89.9276,25573.0
2019-05-07 14:40:00,92.31,92.35,92.1,92.13,32641.0,89.9276,89.9666,89.7231,89.7523,32641.0
2019-05-07 14:45:00,92.13,92.15,91.83,91.94,102154.0,89.7523,89.7718,89.46,89.5672,102154.0
2019-05-07 14:50:00,91.94,92.18,91.88,92.16,59703.0,89.5672,89.801,89.5087,89.7815,59703.0
2019-05-07 14:55:00,92.17,92.53,92.06,92.36,63936.0,89.7912,90.142,89.6841,89.9763,63936.0
2019-05-07 15:00:00,92.4,92.43,92.12,92.21,45365.0,90.0153,90.0445,89.7425,89.8302,45365.0
2019-05-07 15:05:00,92.21,92.28,92.04,92.28,32736.0,89.8302,89.8984,89.6646,89.8984,32736.0
2019-05-07 15:10:00,92.28,92.56,92.28,92.45,27494.0,89.8984,90.1712,89.8984,90.064,27494.0
2019-05-07 15:15:00,92.45,92.57,92.38,92.45,32415.0,90.064,90.1809,89.9958,90.064,32415.0
2019-05-07 15:20:00,92.45,92.54,92.33,92.35,34054.0,90.064,90.1517,89.9471,89.9666,34054.0
2019-05-07 15:25:00,92.37,92.43,92.29,92.35,37937.0,89.9861,90.0445,89.9081,89.9666,37937.0
2019-05-07 15:30:00,92.35,92.49,92.27,92.45,52129.0,89.9666,90.103,89.8887,90.064,52129.0
2019-05-07 15:35:00,92.47,92.5,92.17,92.31,80092.0,90.0835,90.1127,89.7912,89.9276,80092.0
2019-05-07 15:40:00,92.32,92.72,92.32,92.7,80537.0,89.9374,90.327,89.9374,90.3076,80537.0
2019-05-07 15:45:00,92.71,92.8,92.62,92.71,83274.0,90.3173,90.405,90.2296,90.3173,83274.0
2019-05-07 15:50:00,92.7,92.98,92.67,92.73,133757.0,90.3076,90.5803,90.2783,90.3368,133757.0
2019-05-07 15:55:00,92.75,92.9,92.62,92.79,236780.0,90.3563,90.5024,90.2296,90.3952,236780.0
2019-05-08 09:30:00,99.11,99.57,97.33,98.83,751782.0,96.5521,97.0003,94.8181,96.2794,751782.0
2019-05-08 09:35:00,98.82,98.95,95.6,95.83,870234.0,96.2696,96.3963,93.1327,93.3568,870234.0
2019-05-08 09:40:00,95.88,98.32,95.75,97.88,848639.0,93.4055,95.7825,93.2789,95.3539,848639.0
2019-05-08 09:45:00,97.82,97.87,96.44,96.58,309168.0,95.2954,95.3441,93.951,94.0874,309168.0
2019-05-08 09:50:00,96.5,96.64,95.98,96.33,338935.0,94.0095,94.1459,93.5029,93.8439,338935.0
2019-05-08 09:55:00,96.35,96.38,95.27,95.86,353379.0,93.8634,93.8926,92.8112,93.386,353379.0
2019-05-08 10:00:00,95.81,96.2,94.78,94.87,592443.0,93.3373,93.7172,92.3339,92.4216,592443.0
2019-05-08 10:05:00,94.93,95.3,94.22,94.69,508374.0,92.48,92.8405,91.7883,92.2462,508374.0
2019-05-08 10:10:00,94.64,94.98,94.08,94.46,507199.0,92.1975,92.5287,91.652,92.0221,507199.0
2019-05-08 10:15:00,94.46,95.55,94.18,94.58,539668.0,92.0221,93.084,91.7494,92.139,539668.0
2019-05-08 10:20:00,94.7,95.45,94.56,95.08,349351.0,92.2559,92.9866,92.1196,92.6261,349351.0
2019-05-08 10:25:00,95.04,95.3,94.2,94.24,249438.0,92.5872,92.8405,91.7689,91.8078,249438.0
2019-05-08 10:30:00,94.28,94.33,93.03,93.71,415176.0,91.8468,91.8955,90.629,91.2915,415176.0
2019-05-08 10:35:00,93.74,94.54,93.51,94.47,290846.0,91.3207,92.1001,91.0967,92.0319,290846.0
2019-05-08 10:40:00,94.47,95.34,94.25,95.12,285408.0,92.0319,92.8794,91.8176,92.6651,285408.0
2019-05-08 10:45:00,95.11,95.75,94.94,95.07,283372.0,92.6554,93.2789,92.4898,92.6164,283372.0
2019-05-08 10:50:00,95.05,95.38,94.9,95.17,262922.0,92.5969,92.9184,92.4508,92.7138,262922.0
2019-05-08 10:55:00,95.15,95.48,94.61,95.11,216190.0,92.6943,93.0158,92.1683,92.6554,216190.0
2019-05-08 11:00:00,95.16,95.55,94.95,95.05,140688.0,92.7041,93.084,92.4995,92.5969,140688.0
2019-05-08 11:05:00,95.02,95.48,94.94,95.26,89580.0,92.5677,93.0158,92.4898,92.8015,89580.0
2019-05-08 11:10:00,95.22,95.72,95.2,95.45,131164.0,92.7625,93.2496,92.743,92.9866,131164.0
2019-05-08 11:15:00,95.48,95.61,94.77,94.82,112946.0,93.0158,93.1425,92.3241,92.3729,112946.0
2019-05-08 11:20:00,94.76,94.85,94.25,94.38,121118.0,92.3144,92.4021,91.8176,91.9442,121118.0
2019-05-08 11:25:00,94.42,94.86,94.41,94.5,87443.0,91.9832,92.4118,91.9734,92.0611,87443.0
2019-05-08 11:30:00,94.48,94.48,93.94,94.1,126113.0,92.0416,92.0416,91.5156,91.6714,126113.0
2019-05-08 11:35:00,94.11,94.21,93.51,93.97,201954.0,91.6812,91.7786,91.0967,91.5448,201954.0
2019-05-08 11:40:00,93.97,94.56,93.86,94.04,216233.0,91.5448,92.1196,91.4376,91.613,216233.0
2019-05-08 11:45:00,94.02,94.41,93.95,94.31,61762.0,91.5935,91.9734,91.5253,91.876,61762.0
2019-05-08 11:50:00,94.28,94.3,93.94,94.22,57138.0,91.8468,91.8663,91.5156,91.7883,57138.0
2019-05-08 11:55:00,94.2,94.2,93.85,93.92,72658.0,91.7689,91.7689,91.4279,91.4961,72658.0
2019-05-08 12:00:00,93.95,94.1,93.68,94.04,167837.0,91.5253,91.6714,91.2623,91.613,167837.0
2019-05-08 12:05:00,94.04,94.17,93.6,93.75,91284.0,91.613,91.7396,91.1843,91.3305,91284.0
2019-05-08 12:10:00,93.72,93.91,93.66,93.8,68028.0,91.3012,91.4863,91.2428,91.3792,68028.0
2019-05-08 12:15:00,93.79,93.87,93.21,93.27,131248.0,91.3694,91.4474,90.8044,90.8629,131248.0
2019-05-08 12:20:00,93.34,93.49,93.15,93.15,73570.0,90.931,91.0772,90.746,90.746,73570.0
2019-05-08 12:25:00,93.16,93.45,93.07,93.42,111294.0,90.7557,91.0382,90.668,91.009,111294.0
2019-05-08 12:30:00,93.4,93.44,92.95,93.21,117491.0,90.9895,91.0285,90.5511,90.8044,117491.0
2019-05-08 12:35:00,93.2,93.57,92.38,92.93,339785.0,90.7947,91.1551,89.9958,90.5316,339785.0
2019-05-08 12:40:00,92.91,93.2,92.68,92.94,106196.0,90.5121,90.7947,90.2881,90.5414,106196.0
2019-05-08 12:45:00,92.93,93.35,92.59,92.92,342564.0,90.5316,90.9408,90.2004,90.5219,342564.0
2019-05-08 12:50:00,92.97,93.16,92.4,92.63,242803.0,90.5706,90.7557,90.0153,90.2394,242803.0
2019-05-08 12:55:00,92.63,92.93,92.18,92.29,147054.0,90.2394,90.5316,89.801,89.9081,147054.0
2019-05-08 13:00:00,92.31,92.91,92.27,92.72,183230.0,89.9276,90.5121,89.8887,90.327,183230.0
2019-05-08 13:05:00,92.75,92.8,92.59,92.64,81493.0,90.3563,90.405,90.2004,90.2491,81493.0
2019-05-08 13:10:00,92.62,92.63,92.31,92.35,84543.0,90.2296,90.2394,89.9276,89.9666,84543.0
2019-05-08 13:15:00,92.4,92.76,92.39,92.76,46678.0,90.0153,90.366,90.0056,90.366,46678.0
2019-05-08 13:20:00,92.7,93.33,92.7,93.16,161710.0,90.3076,90.9213,90.3076,90.7557,161710.0
2019-05-08 13:25:00,93.21,93.34,93.11,93.2,56173.0,90.8044,90.931,90.707,90.7947,56173.0
2019-05-08 13:30:00,93.24,93.29,92.79,93.01,84849.0,90.8336,90.8823,90.3952,90.6096,84849.0
2019-05-08 13:35:00,92.98,93.11,92.62,93.09,68614.0,90.5803,90.707,90.2296,90.6875,68614.0
2019-05-08 13:40:00,93.06,93.45,92.93,93.4,84570.0,90.6583,91.0382,90.5316,90.9895,84570.0
2019-05-08 13:45:00,93.38,93.64,93.28,93.55,76565.0,90.97,91.2233,90.8726,91.1356,76565.0
2019-05-08 13:50:00,93.52,93.74,93.51,93.53,92316.0,91.1064,91.3207,91.0967,91.1161,92316.0
2019-05-08 13:55:00,93.56,93.77,93.56,93.76,50206.0,91.1454,91.35,91.1454,91.3402,50206.0
2019-05-08 14:00:00,93.77,93.79,93.62,93.76,61214.0,91.35,91.3694,91.2038,91.3402,61214.0
2019-05-08 14:05:00,93.77,93.97,93.64,93.7,84084.0,91.35,91.5448,91.2233,91.2818,84084.0
2019-05-08 14:10:00,93.7,93.76,93.54,93.64,55723.0,91.2818,91.3402,91.1259,91.2233,55723.0
2019-05-08 14:15:00,93.67,93.74,93.6,93.73,31261.0,91.2525,91.3207,91.1843,91.311,31261.0
2019-05-08 14:20:00,93.71,93.83,93.65,93.74,52134.0,91.2915,91.4084,91.233,91.3207,52134.0
2019-05-08 14:25:00,93.73,94.05,93.7,94.02,69697.0,91.311,91.6227,91.2818,91.5935,69697.0
2019-05-08 14:30:00,94.02,94.02,93.8,93.89,61306.0,91.5935,91.5935,91.3792,91.4669,61306.0
2019-05-08 14:35:00,93.88,94.05,93.88,94.02,61498.0,91.4571,91.6227,91.4571,91.5935,61498.0
2019-05-08 14:40:00,94.02,94.25,94.0,94.2,69649.0,91.5935,91.8176,91.574,91.7689,69649.0
2019-05-08 14:45:00,94.19,94.38,94.17,94.26,77000.0,91.7591,91.9442,91.7396,91.8273,77000.0
2019-05-08 14:50:00,94.27,94.48,94.27,94.44,101239.0,91.837,92.0416,91.837,92.0027,101239.0
2019-05-08 14:55:00,94.43,94.45,94.22,94.38,60487.0,91.9929,92.0124,91.7883,91.9442,60487.0
2019-05-08 15:00:00,94.4,94.65,94.39,94.54,151620.0,91.9637,92.2072,91.9539,92.1001,151620.0
2019-05-08 15:05:00,94.56,94.68,94.18,94.21,154453.0,92.1196,92.2365,91.7494,91.7786,154453.0
2019-05-08 15:10:00,94.19,94.28,93.98,94.18,88096.0,91.7591,91.8468,91.5545,91.7494,88096.0
2019-05-08 15:15:00,94.18,94.28,94.11,94.18,59591.0,91.7494,91.8468,91.6812,91.7494,59591.0
2019-05-08 15:20:00,94.2,94.4,94.2,94.26,95038.0,91.7689,91.9637,91.7689,91.8273,95038.0
2019-05-08 15:25:00,94.26,94.29,94.17,94.2,47874.0,91.8273,91.8565,91.7396,91.7689,47874.0
2019-05-08 15:30:00,94.19,94.21,93.94,94.04,95141.0,91.7591,91.7786,91.5156,91.613,95141.0
2019-05-08 15:35:00,94.04,94.13,93.98,94.1,72076.0,91.613,91.7007,91.5545,91.6714,72076.0
2019-05-08 15:40:00,94.09,94.33,94.09,94.27,121266.0,91.6617,91.8955,91.6617,91.837,121266.0
2019-05-08 15:45:00,94.26,94.26,93.99,94.1,108316.0,91.8273,91.8273,91.5643,91.6714,108316.0
2019-05-08 15:50:00,94.11,94.27,94.08,94.15,118711.0,91.6812,91.837,91.652,91.7201,118711.0
2019-05-08 15:55:00,94.14,94.14,93.88,93.88,233678.0,91.7104,91.7104,91.4571,91.4571,233678.0
2019-05-09 09:30:00,92.5,93.67,92.2,93.47,142360.0,90.1127,91.2525,89.8205,91.0577,142360.0
2019-05-09 09:35:00,93.4,93.46,92.63,92.63,73130.0,90.9895,91.048,90.2394,90.2394,73130.0
2019-05-09 09:40:00,92.58,92.9,92.44,92.72,95067.0,90.1907,90.5024,90.0543,90.327,95067.0
2019-05-09 09:45:00,92.72,93.6,92.6,93.59,120224.0,90.327,91.1843,90.2101,91.1746,120224.0
2019-05-09 09:50:00,93.61,93.83,93.26,93.54,201388.0,91.1941,91.4084,90.8531,91.1259,201388.0
2019-05-09 09:55:00,93.56,94.24,93.37,94.23,109027.0,91.1454,91.8078,90.9603,91.7981,109027.0
2019-05-09 10:00:00,94.23,94.24,93.62,93.9,125803.0,91.7981,91.8078,91.2038,91.4766,125803.0
2019-05-09 10:05:00,93.93,94.12,93.26,93.27,65930.0,91.5058,91.6909,90.8531,90.8629,65930.0
2019-05-09 10:10:00,93.25,93.6,93.16,93.43,39832.0,90.8434,91.1843,90.7557,91.0187,39832.0
2019-05-09 10:15:00,93.44,93.6,92.97,92.97,53822.0,91.0285,91.1843,90.5706,90.5706,53822.0
2019-05-09 10:20:00,92.96,93.07,92.76,92.86,36776.0,90.5609,90.668,90.366,90.4634,36776.0
2019-05-09 10:25:00,92.84,93.23,92.6,93.17,43861.0,90.444,90.8239,90.2101,90.7654,43861.0
2019-05-09 10:30:00,93.17,93.23,93.0,93.17,27897.0,90.7654,90.8239,90.5998,90.7654,27897.0
2019-05-09 10:35:00,93.17,93.35,93.02,93.09,49951.0,90.7654,90.9408,90.6193,90.6875,49951.0
2019-05-09 10:40:00,93.09,93.66,93.04,93.44,45749.0,90.6875,91.2428,90.6388,91.0285,45749.0
2019-05-09 10:45:00,93.45,93.59,93.36,93.58,29932.0,91.0382,91.1746,90.9505,91.1649,29932.0
2019-05-09 10:50:00,93.57,93.58,93.36,93.57,37737.0,91.1551,91.1649,90.9505,91.1551,37737.0
2019-05-09 10:55:00,93.56,93.69,93.42,93.51,29479.0,91.1454,91.272,91.009,91.0967,29479.0
2019-05-09 11:00:00,93.51,93.9,93.47,93.8,47006.0,91.0967,91.4766,91.0577,91.3792,47006.0
2019-05-09 11:05:00,93.8,93.82,93.54,93.62,33319.0,91.3792,91.3987,91.1259,91.2038,33319.0
2019-05-09 11:10:00,93.59,93.94,93.59,93.91,32807.0,91.1746,91.5156,91.1746,91.4863,32807.0
2019-05-09 11:15:00,93.95,94.03,93.77,93.89,40895.0,91.5253,91.6032,91.35,91.4669,40895.0
2019-05-09 11:20:00,93.88,93.97,93.56,93.61,33157.0,91.4571,91.5448,91.1454,91.1941,33157.0
2019-05-09 11:25:00,93.6,93.68,93.28,93.32,45640.0,91.1843,91.2623,90.8726,90.9116,45640.0
2019-05-09 11:30:00,93.36,93.6,93.34,93.59,28572.0,90.9505,91.1843,90.931,91.1746,28572.0
2019-05-09 11:35:00,93.61,93.83,93.59,93.7,30018.0,91.1941,91.4084,91.1746,91.2818,30018.0
2019-05-09 11:40:00,93.7,93.83,93.52,93.76,23544.0,91.2818,91.4084,91.1064,91.3402,23544.0
2019-05-09 11:45:00,93.77,93.86,93.72,93.81,19463.0,91.35,91.4376,91.3012,91.3889,19463.0
2019-05-09 11:50:00,93.83,93.87,93.64,93.82,23757.0,91.4084,91.4474,91.2233,91.3987,23757.0
2019-05-09 11:55:00,93.82,93.85,93.55,93.72,50219.0,91.3987,91.4279,91.1356,91.3012,50219.0
2019-05-09 12:00:00,93.68,93.7,93.27,93.27,34109.0,91.2623,91.2818,90.8629,90.8629,34109.0
2019-05-09 12:05:00,93.28,93.31,92.81,92.88,57968.0,90.8726,90.9018,90.4147,90.4829,57968.0
2019-05-09 12:10:00,92.88,93.02,92.82,92.86,48871.0,90.4829,90.6193,90.4245,90.4634,48871.0
2019-05-09 12:15:00,92.84,92.85,92.6,92.6,55075.0,90.444,90.4537,90.2101,90.2101,55075.0
2019-05-09 12:20:00,92.59,92.82,92.53,92.54,39559.0,90.2004,90.4245,90.142,90.1517,39559.0
2019-05-09 12:25:00,92.55,92.84,92.48,92.77,56578.0,90.1614,90.444,90.0932,90.3758,56578.0
2019-05-09 12:30:00,92.79,93.0,92.74,92.84,40663.0,90.3952,90.5998,90.3465,90.444,40663.0
2019-05-09 12:35:00,92.88,93.39,92.88,93.25,38349.0,90.4829,90.9798,90.4829,90.8434,38349.0
2019-05-09 12:40:00,93.3,93.7,93.25,93.41,76679.0,90.8921,91.2818,90.8434,90.9992,76679.0
2019-05-09 12:45:00,93.42,93.55,93.28,93.34,81875.0,91.009,91.1356,90.8726,90.931,81875.0
2019-05-09 12:50:00,93.31,93.55,93.27,93.47,221762.0,90.9018,91.1356,90.8629,91.0577,221762.0
2019-05-09 12:55:00,93.5,93.5,93.05,93.05,36403.0,91.0869,91.0869,90.6485,90.6485,36403.0
2019-05-09 13:00:00,93.15,93.4,93.04,93.26,44036.0,90.746,90.9895,90.6388,90.8531,44036.0
2019-05-09 13:05:00,93.32,93.46,93.27,93.38,20700.0,90.9116,91.048,90.8629,90.97,20700.0
2019-05-09 13:10:00,93.4,93.49,93.26,93.26,17049.0,90.9895,91.0772,90.8531,90.8531,17049.0
2019-05-09 13:15:00,93.29,93.31,93.1,93.18,13607.0,90.8823,90.9018,90.6972,90.7752,13607.0
2019-05-09 13:20:00,93.18,93.29,93.15,93.28,14538.0,90.7752,90.8823,90.746,90.8726,14538.0
2019-05-09 13:25:00,93.27,93.43,93.27,93.37,14146.0,90.8629,91.0187,90.8629,90.9603,14146.0
2019-05-09 13:30:00,93.34,93.44,93.29,93.39,16593.0,90.931,91.0285,90.8823,90.9798,16593.0
2019-05-09 13:35:00,93.38,93.47,93.25,93.47,21902.0,90.97,91.0577,90.8434,91.0577,21902.0
2019-05-09 13:40:00,93.48,93.48,93.37,93.45,27473.0,91.0674,91.0674,90.9603,91.0382,27473.0
2019-05-09 13:45:00,93.48,93.81,93.43,93.76,73875.0,91.0674,91.3889,91.0187,91.3402,73875.0
2019-05-09 13:50:00,93.75,93.81,93.51,93.54,21281.0,91.3305,91.3889,91.0967,91.1259,21281.0
2019-05-09 13:55:00,93.56,93.65,93.46,93.59,24959.0,91.1454,91.233,91.048,91.1746,24959.0
2019-05-09 14:00:00,93.59,93.65,93.41,93.44,21000.0,91.1746,91.233,90.9992,91.0285,21000.0
2019-05-09 14:05:00,93.48,93.57,93.38,93.55,17821.0,91.0674,91.1551,90.97,91.1356,17821.0
2019-05-09 14:10:00,93.54,93.69,93.5,93.69,21049.0,91.1259,91.272,91.0869,91.272,21049.0
2019-05-09 14:15:00,93.69,93.83,93.68,93.7,25992.0,91.272,91.4084,91.2623,91.2818,25992.0
2019-05-09 14:20:00,93.71,93.91,93.66,93.67,54408.0,91.2915,91.4863,91.2428,91.2525,54408.0
2019-05-09 14:25:00,93.68,93.74,93.61,93.71,16935.0,91.2623,91.3207,91.1941,91.2915,16935.0
2019-05-09 14:30:00,93.74,93.79,93.67,93.71,33848.0,91.3207,91.3694,91.2525,91.2915,33848.0
2019-05-09 14:35:00,93.72,93.91,93.71,93.81,17148.0,91.3012,91.4863,91.2915,91.3889,17148.0
2019-05-09 14:40:00,93.83,93.96,93.82,93.85,30472.0,91.4084,91.535,91.3987,91.4279,30472.0
2019-05-09 14:45:00,93.86,93.86,93.7,93.71,21194.0,91.4376,91.4376,91.2818,91.2915,21194.0
2019-05-09 14:50:00,93.73,93.89,93.72,93.78,18417.0,91.311,91.4669,91.3012,91.3597,18417.0
2019-05-09 14:55:00,93.76,93.77,93.39,93.42,36796.0,91.3402,91.35,90.9798,91.009,36796.0
2019-05-09 15:00:00,93.39,93.45,93.18,93.38,42700.0,90.9798,91.0382,90.7752,90.97,42700.0
2019-05-09 15:05:00,93.36,93.47,93.3,93.33,30593.0,90.9505,91.0577,90.8921,90.9213,30593.0
2019-05-09 15:10:00,93.34,93.4,93.26,93.39,24436.0,90.931,90.9895,90.8531,90.9798,24436.0
2019-05-09 15:15:00,93.39,93.41,93.31,93.38,19166.0,90.9798,90.9992,90.9018,90.97,19166.0
2019-05-09 15:20:00,93.38,93.4,93.15,93.22,28218.0,90.97,90.9895,90.746,90.8141,28218.0
2019-05-09 15:25:00,93.23,93.31,93.15,93.25,34502.0,90.8239,90.9018,90.746,90.8434,34502.0
2019-05-09 15:30:00,93.26,93.48,93.26,93.4,57424.0,90.8531,91.0674,90.8531,90.9895,57424.0
2019-05-09 15:35:00,93.41,93.42,93.24,93.39,36599.0,90.9992,91.009,90.8336,90.9798,36599.0
2019-05-09 15:40:00,93.39,93.39,93.19,93.23,50677.0,90.9798,90.9798,90.7849,90.8239,50677.0
2019-05-09 15:45:00,93.23,93.35,93.14,93.16,67540.0,90.8239,90.9408,90.7362,90.7557,67540.0
2019-05-09 15:50:00,93.15,93.41,93.14,93.39,165732.0,90.746,90.9992,90.7362,90.9798,165732.0
2019-05-09 15:55:00,93.4,93.45,93.23,93.32,196892.0,90.9895,91.0382,90.8239,90.9116,196892.0
2019-05-10 09:30:00,93.03,93.28,92.22,92.4,52221.0,90.629,90.8726,89.84,90.0153,52221.0
2019-05-10 09:35:00,92.43,92.61,92.07,92.31,61779.0,90.0445,90.2199,89.6938,89.9276,61779.0
2019-05-10 09:40:00,92.31,92.35,92.01,92.19,55915.0,89.9276,89.9666,89.6354,89.8107,55915.0
2019-05-10 09:45:00,92.24,92.27,91.9,91.96,53023.0,89.8594,89.8887,89.5282,89.5867,53023.0
2019-05-10 09:50:00,91.94,91.98,91.53,91.82,58273.0,89.5672,89.6061,89.1678,89.4503,58273.0
2019-05-10 09:55:00,91.83,91.96,91.59,91.63,20113.0,89.46,89.5867,89.2262,89.2652,20113.0
2019-05-10 10:00:00,91.66,91.72,91.45,91.48,44371.0,89.2944,89.3529,89.0898,89.1191,44371.0
2019-05-10 10:05:00,91.41,91.92,91.4,91.71,40908.0,89.0509,89.5477,89.0411,89.3431,40908.0
2019-05-10 10:10:00,91.71,91.84,91.58,91.65,23294.0,89.3431,89.4698,89.2165,89.2847,23294.0
2019-05-10 10:15:00,91.61,91.74,91.39,91.73,56213.0,89.2457,89.3723,89.0314,89.3626,56213.0
2019-05-10 10:20:00,91.75,91.95,91.62,91.8,45719.0,89.3821,89.5769,89.2554,89.4308,45719.0
2019-05-10 10:25:00,91.8,92.05,91.79,91.98,30866.0,89.4308,89.6743,89.4211,89.6061,30866.0
2019-05-10 10:30:00,91.94,91.97,91.64,91.69,48939.0,89.5672,89.5964,89.2749,89.3236,48939.0
2019-05-10 10:35:00,91.69,91.71,91.32,91.41,41385.0,89.3236,89.3431,88.9632,89.0509,41385.0
2019-05-10 10:40:00,91.42,91.42,91.06,91.25,46258.0,89.0606,89.0606,88.7099,88.895,46258.0
2019-05-10 10:45:00,91.28,91.8,91.27,91.76,33125.0,88.9242,89.4308,88.9145,89.3918,33125.0
2019-05-10 10:50:00,91.72,91.93,91.62,91.68,36482.0,89.3529,89.5574,89.2554,89.3139,36482.0
2019-05-10 10:55:00,91.65,91.75,91.5,91.72,34725.0,89.2847,89.3821,89.1385,89.3529,34725.0
2019-05-10 11:00:00,91.72,91.78,91.3,91.48,47356.0,89.3529,89.4113,88.9437,89.1191,47356.0
2019-05-10 11:05:00,91.46,91.54,91.14,91.22,52945.0,89.0996,89.1775,88.7878,88.8658,52945.0
2019-05-10 11:10:00,91.24,91.37,91.07,91.11,43791.0,88.8852,89.0119,88.7196,88.7586,43791.0
2019-05-10 11:15:00,91.12,91.5,91.01,91.5,42463.0,88.7683,89.1385,88.6612,89.1385,42463.0
2019-05-10 11:20:00,91.47,91.79,91.41,91.59,31935.0,89.1093,89.4211,89.0509,89.2262,31935.0
2019-05-10 11:25:00,91.61,91.77,91.34,91.35,28561.0,89.2457,89.4016,88.9827,88.9924,28561.0
2019-05-10 11:30:00,91.33,91.45,91.21,91.26,32112.0,88.9729,89.0898,88.856,88.9047,32112.0
2019-05-10 11:35:00,91.29,91.64,91.23,91.5,26411.0,88.934,89.2749,88.8755,89.1385,26411.0
2019-05-10 11:40:00,91.51,91.58,91.09,91.22,21964.0,89.1483,89.2165,88.7391,88.8658,21964.0
2019-05-10 11:45:00,91.23,91.28,91.09,91.13,24106.0,88.8755,88.9242,88.7391,88.7781,24106.0
2019-05-10 11:50:00,91.09,91.37,91.06,91.33,32896.0,88.7391,89.0119,88.7099,88.9729,32896.0
2019-05-10 11:55:00,91.33,91.42,91.14,91.28,48975.0,88.9729,89.0606,88.7878,88.9242,48975.0
2019-05-10 12:00:00,91.27,91.66,91.26,91.62,16572.0,88.9145,89.2944,88.9047,89.2554,16572.0
2019-05-10 12:05:00,91.61,91.68,91.39,91.56,16272.0,89.2457,89.3139,89.0314,89.197,16272.0
2019-05-10 12:10:00,91.59,91.83,91.55,91.78,26961.0,89.2262,89.46,89.1872,89.4113,26961.0
2019-05-10 12:15:00,91.79,91.96,91.79,91.94,21493.0,89.4211,89.5867,89.4211,89.5672,21493.0
2019-05-10 12:20:00,91.95,92.06,91.84,91.96,22609.0,89.5769,89.6841,89.4698,89.5867,22609.0
2019-05-10 12:25:00,91.95,92.22,91.94,92.18,28144.0,89.5769,89.84,89.5672,89.801,28144.0
2019-05-10 12:30:00,92.17,92.47,92.1,92.47,50897.0,89.7912,90.0835,89.7231,90.0835,50897.0
2019-05-10 12:35:00,92.47,92.75,92.39,92.63,82062.0,90.0835,90.3563,90.0056,90.2394,82062.0
2019-05-10 12:40:00,92.67,92.94,92.6,92.92,64865.0,90.2783,90.5414,90.2101,90.5219,64865.0
2019-05-10 12:45:00,92.93,92.93,92.45,92.51,36857.0,90.5316,90.5316,90.064,90.1225,36857.0
2019-05-10 12:50:00,92.53,92.92,92.53,92.87,18764.0,90.142,90.5219,90.142,90.4732,18764.0
2019-05-10 12:55:00,92.88,92.92,92.74,92.75,11308.0,90.4829,90.5219,90.3465,90.3563,11308.0
2019-05-10 13:00:00,92.75,93.0,92.66,92.97,18807.0,90.3563,90.5998,90.2686,90.5706,18807.0
2019-05-10 13:05:00,92.93,92.93,92.73,92.81,11274.0,90.5316,90.5316,90.3368,90.4147,11274.0
2019-05-10 13:10:00,92.85,93.09,92.79,93.09,23881.0,90.4537,90.6875,90.3952,90.6875,23881.0
2019-05-10 13:15:00,93.08,93.24,92.95,93.21,28401.0,90.6778,90.8336,90.5511,90.8044,28401.0
2019-05-10 13:20:00,93.23,93.38,93.17,93.21,16647.0,90.8239,90.97,90.7654,90.8044,16647.0
2019-05-10 13:25:00,93.2,93.3,93.03,93.11,16161.0,90.7947,90.8921,90.629,90.707,16161.0
2019-05-10 13:30:00,93.11,93.32,93.1,93.28,11281.0,90.707,90.9116,90.6972,90.8726,11281.0
2019-05-10 13:35:00,93.27,93.31,93.18,93.24,15853.0,90.8629,90.9018,90.7752,90.8336,15853.0
2019-05-10 13:40:00,93.24,93.37,93.24,93.3,14919.0,90.8336,90.9603,90.8336,90.8921,14919.0
2019-05-10 13:45:00,93.3,93.63,93.25,93.56,22064.0,90.8921,91.2136,90.8434,91.1454,22064.0
2019-05-10 13:50:00,93.57,93.59,93.44,93.44,12334.0,91.1551,91.1746,91.0285,91.0285,12334.0
2019-05-10 13:55:00,93.42,93.54,93.38,93.51,10100.0,91.009,91.1259,90.97,91.0967,10100.0
2019-05-10 14:00:00,93.51,93.62,93.41,93.62,20085.0,91.0967,91.2038,90.9992,91.2038,20085.0
2019-05-10 14:05:00,93.66,93.66,93.55,93.61,19758.0,91.2428,91.2428,91.1356,91.1941,19758.0
2019-05-10 14:10:00,93.61,93.62,93.39,93.42,18242.0,91.1941,91.2038,90.9798,91.009,18242.0
2019-05-10 14:15:00,93.42,93.42,93.29,93.37,12888.0,91.009,91.009,90.8823,90.9603,12888.0
2019-05-10 14:20:00,93.42,93.44,93.2,93.25,16386.0,91.009,91.0285,90.7947,90.8434,16386.0
2019-05-10 14:25:00,93.25,93.34,93.18,93.33,10851.0,90.8434,90.931,90.7752,90.9213,10851.0
2019-05-10 14:30:00,93.31,93.39,93.28,93.37,11000.0,90.9018,90.9798,90.8726,90.9603,11000.0
2019-05-10 14:35:00,93.38,93.4,93.27,93.33,16915.0,90.97,90.9895,90.8629,90.9213,16915.0
2019-05-10 14:40:00,93.35,93.47,93.32,93.38,15592.0,90.9408,91.0577,90.9116,90.97,15592.0
2019-05-10 14:45:00,93.36,93.38,93.28,93.33,14735.0,90.9505,90.97,90.8726,90.9213,14735.0
2019-05-10 14:50:00,93.37,93.73,93.37,93.56,67027.0,90.9603,91.311,90.9603,91.1454,67027.0
2019-05-10 14:55:00,93.56,93.62,93.5,93.57,17707.0,91.1454,91.2038,91.0869,91.1551,17707.0
2019-05-10 15:00:00,93.58,93.67,93.53,93.58,17751.0,91.1649,91.2525,91.1161,91.1649,17751.0
2019-05-10 15:05:00,93.57,93.57,93.43,93.46,14388.0,91.1551,91.1551,91.0187,91.048,14388.0
2019-05-10 15:10:00,93.45,93.7,93.43,93.68,19976.0,91.0382,91.2818,91.0187,91.2623,19976.0
2019-05-10 15:15:00,93.69,93.95,93.6,93.9,27728.0,91.272,91.5253,91.1843,91.4766,27728.0
2019-05-10 15:20:00,93.88,93.95,93.79,93.94,25308.0,91.4571,91.5253,91.3694,91.5156,25308.0
2019-05-10 15:25:00,93.94,94.16,93.94,94.15,71192.0,91.5156,91.7299,91.5156,91.7201,71192.0
2019-05-10 15:30:00,94.15,94.16,93.9,93.95,75238.0,91.7201,91.7299,91.4766,91.5253,75238.0
2019-05-10 15:35:00,93.96,94.03,93.85,93.93,67018.0,91.535,91.6032,91.4279,91.5058,67018.0
2019-05-10 15:40:00,93.93,93.94,93.76,93.93,65932.0,91.5058,91.5156,91.3402,91.5058,65932.0
2019-05-10 15:45:00,93.93,94.02,93.77,93.81,71709.0,91.5058,91.5935,91.35,91.3889,71709.0
2019-05-10 15:50:00,93.81,93.86,93.67,93.77,89974.0,91.3889,91.4376,91.2525,91.35,89974.0
2019-05-10 15:55:00,93.76,93.91,93.68,93.88,165931.0,91.3402,91.4863,91.2623,91.4571,165931.0
2019-05-13 09:30:00,91.81,92.13,91.43,92.0,107709.0,89.4405,89.7523,89.0703,89.6256,107709.0
2019-05-13 09:35:00,92.04,93.08,92.04,93.07,36209.0,89.6646,90.6778,89.6646,90.668,36209.0
2019-05-13 09:40:00,93.12,93.12,92.4,92.57,41859.0,90.7167,90.7167,90.0153,90.1809,41859.0
2019-05-13 09:45:00,92.62,92.62,92.29,92.38,21694.0,90.2296,90.2296,89.9081,89.9958,21694.0
2019-05-13 09:50:00,92.37,92.37,91.65,91.65,46478.0,89.9861,89.9861,89.2847,89.2847,46478.0
2019-05-13 09:55:00,91.65,92.02,91.58,91.82,26059.0,89.2847,89.6451,89.2165,89.4503,26059.0
2019-05-13 10:00:00,91.82,91.86,91.49,91.65,27464.0,89.4503,89.4892,89.1288,89.2847,27464.0
2019-05-13 10:05:00,91.62,91.79,91.49,91.67,22019.0,89.2554,89.4211,89.1288,89.3041,22019.0
2019-05-13 10:10:00,91.64,91.74,91.5,91.6,14438.0,89.2749,89.3723,89.1385,89.236,14438.0
2019-05-13 10:15:00,91.62,91.71,91.45,91.49,20574.0,89.2554,89.3431,89.0898,89.1288,20574.0
2019-05-13 10:20:00,91.44,91.44,91.06,91.24,25773.0,89.0801,89.0801,88.7099,88.8852,25773.0
2019-05-13 10:25:00,91.2,91.29,90.88,91.0,31967.0,88.8463,88.934,88.5345,88.6514,31967.0
2019-05-13 10:30:00,90.95,91.09,90.75,90.96,29533.0,88.6027,88.7391,88.4079,88.6125,29533.0
2019-05-13 10:35:00,90.96,91.08,90.67,90.82,29344.0,88.6125,88.7294,88.33,88.4761,29344.0
2019-05-13 10:40:00,90.86,91.02,90.81,90.87,37523.0,88.5151,88.6709,88.4663,88.5248,37523.0
2019-05-13 10:45:00,90.88,91.21,90.87,91.07,34552.0,88.5345,88.856,88.5248,88.7196,34552.0
2019-05-13 10:50:00,91.04,91.27,90.99,91.06,25799.0,88.6904,88.9145,88.6417,88.7099,25799.0
2019-05-13 10:55:00,91.05,91.13,90.76,90.86,33640.0,88.7001,88.7781,88.4176,88.5151,33640.0
2019-05-13 11:00:00,90.87,91.03,90.67,90.67,26291.0,88.5248,88.6807,88.33,88.33,26291.0
2019-05-13 11:05:00,90.71,90.98,90.7,90.78,18980.0,88.3689,88.632,88.3592,88.4371,18980.0
2019-05-13 11:10:00,90.78,90.92,90.67,90.88,17524.0,88.4371,88.5735,88.33,88.5345,17524.0
2019-05-13 11:15:00,90.87,90.9,90.43,90.59,27268.0,88.5248,88.554,88.0962,88.252,27268.0
2019-05-13 11:20:00,90.59,90.75,90.52,90.7,13456.0,88.252,88.4079,88.1838,88.3592,13456.0
2019-05-13 11:25:00,90.73,90.77,90.36,90.47,29884.0,88.3884,88.4274,88.028,88.1351,29884.0
2019-05-13 11:30:00,90.47,90.61,90.44,90.53,20344.0,88.1351,88.2715,88.1059,88.1936,20344.0
2019-05-13 11:35:00,90.5,90.51,90.03,90.09,31395.0,88.1643,88.1741,87.7065,87.7649,31395.0
2019-05-13 11:40:00,90.07,90.21,90.05,90.07,19485.0,87.7454,87.8818,87.726,87.7454,19485.0
2019-05-13 11:45:00,90.1,90.23,90.05,90.1,16534.0,87.7747,87.9013,87.726,87.7747,16534.0
2019-05-13 11:50:00,90.1,90.15,89.91,90.15,35615.0,87.7747,87.8234,87.5896,87.8234,35615.0
2019-05-13 11:55:00,90.15,90.45,90.08,90.44,17449.0,87.8234,88.1156,87.7552,88.1059,17449.0
2019-05-13 12:00:00,90.48,90.48,90.06,90.1,29009.0,88.1449,88.1449,87.7357,87.7747,29009.0
2019-05-13 12:05:00,90.1,90.2,89.95,90.06,45472.0,87.7747,87.8721,87.6285,87.7357,45472.0
2019-05-13 12:10:00,90.08,90.2,90.08,90.18,21203.0,87.7552,87.8721,87.7552,87.8526,21203.0
2019-05-13 12:15:00,90.2,90.2,90.01,90.2,11535.0,87.8721,87.8721,87.687,87.8721,11535.0
2019-05-13 12:20:00,90.2,90.28,90.15,90.16,12959.0,87.8721,87.95,87.8234,87.8331,12959.0
2019-05-13 12:25:00,90.13,90.13,89.99,90.1,20180.0,87.8039,87.8039,87.6675,87.7747,20180.0
2019-05-13 12:30:00,90.07,90.14,89.98,90.0,20877.0,87.7454,87.8136,87.6578,87.6772,20877.0
2019-05-13 12:35:00,90.0,90.3,90.0,90.19,15834.0,87.6772,87.9695,87.6772,87.8623,15834.0
2019-05-13 12:40:00,90.18,90.34,90.14,90.28,12922.0,87.8526,88.0085,87.8136,87.95,12922.0
2019-05-13 12:45:00,90.26,90.54,90.26,90.44,10776.0,87.9305,88.2033,87.9305,88.1059,10776.0
2019-05-13 12:50:00,90.42,90.57,90.4,90.53,16728.0,88.0864,88.2325,88.0669,88.1936,16728.0
2019-05-13 12:55:00,90.51,90.51,90.29,90.3,43342.0,88.1741,88.1741,87.9598,87.9695,43342.0
2019-05-13 13:00:00,90.28,90.29,90.05,90.11,26207.0,87.95,87.9598,87.726,87.7844,26207.0
2019-05-13 13:05:00,90.06,90.23,90.06,90.16,37655.0,87.7357,87.9013,87.7357,87.8331,37655.0
2019-05-13 13:10:00,90.18,90.22,90.04,90.22,29624.0,87.8526,87.8916,87.7162,87.8916,29624.0
2019-05-13 13:15:00,90.25,90.4,90.19,90.23,21654.0,87.9208,88.0669,87.8623,87.9013,21654.0
2019-05-13 13:20:00,90.22,90.35,90.15,90.32,24690.0,87.8916,88.0182,87.8234,87.989,24690.0
2019-05-13 13:25:00,90.35,90.45,90.34,90.44,19342.0,88.0182,88.1156,88.0085,88.1059,19342.0
2019-05-13 13:30:00,90.41,90.56,90.39,90.45,14687.0,88.0767,88.2228,88.0572,88.1156,14687.0
2019-05-13 13:35:00,90.44,90.74,90.42,90.58,34991.0,88.1059,88.3982,88.0864,88.2423,34991.0
2019-05-13 13:40:00,90.58,90.64,90.47,90.47,14127.0,88.2423,88.3007,88.1351,88.1351,14127.0
2019-05-13 13:45:00,90.46,90.62,90.37,90.51,17280.0,88.1254,88.2812,88.0377,88.1741,17280.0
2019-05-13 13:50:00,90.52,90.62,90.44,90.59,11213.0,88.1838,88.2812,88.1059,88.252,11213.0
2019-05-13 13:55:00,90.61,90.77,90.58,90.67,15966.0,88.2715,88.4274,88.2423,88.33,15966.0
2019-05-13 14:00:00,90.68,90.73,90.63,90.67,11674.0,88.3397,88.3884,88.291,88.33,11674.0
2019-05-13 14:05:00,90.75,90.88,90.68,90.7,20119.0,88.4079,88.5345,88.3397,88.3592,20119.0
2019-05-13 14:10:00,90.7,90.72,90.52,90.52,20341.0,88.3592,88.3787,88.1838,88.1838,20341.0
2019-05-13 14:15:00,90.53,90.64,90.5,90.54,17501.0,88.1936,88.3007,88.1643,88.2033,17501.0
2019-05-13 14:20:00,90.55,90.75,90.52,90.7,29349.0,88.2131,88.4079,88.1838,88.3592,29349.0
2019-05-13 14:25:00,90.74,90.95,90.7,90.78,24006.0,88.3982,88.6027,88.3592,88.4371,24006.0
2019-05-13 14:30:00,90.84,90.87,90.69,90.82,15783.0,88.4956,88.5248,88.3494,88.4761,15783.0
2019-05-13 14:35:00,90.84,90.96,90.75,90.95,17158.0,88.4956,88.6125,88.4079,88.6027,17158.0
2019-05-13 14:40:00,90.95,91.06,90.66,90.75,21059.0,88.6027,88.7099,88.3202,88.4079,21059.0
2019-05-13 14:45:00,90.74,90.97,90.74,90.94,23105.0,88.3982,88.6222,88.3982,88.593,23105.0
2019-05-13 14:50:00,90.96,91.22,90.96,91.04,18341.0,88.6125,88.8658,88.6125,88.6904,18341.0
2019-05-13 14:55:00,91.02,91.17,91.01,91.01,10937.0,88.6709,88.8171,88.6612,88.6612,10937.0
2019-05-13 15:00:00,91.03,91.15,90.84,90.87,18327.0,88.6807,88.7976,88.4956,88.5248,18327.0
2019-05-13 15:05:00,90.87,91.04,90.86,90.86,21867.0,88.5248,88.6904,88.5151,88.5151,21867.0
2019-05-13 15:10:00,90.86,90.96,90.73,90.74,20573.0,88.5151,88.6125,88.3884,88.3982,20573.0
2019-05-13 15:15:00,90.74,90.84,90.7,90.81,27149.0,88.3982,88.4956,88.3592,88.4663,27149.0
2019-05-13 15:20:00,90.82,90.82,90.6,90.6,25372.0,88.4761,88.4761,88.2618,88.2618,25372.0
2019-05-13 15:25:00,90.58,90.75,90.57,90.63,30596.0,88.2423,88.4079,88.2325,88.291,30596.0
2019-05-13 15:30:00,90.61,90.63,90.45,90.56,35635.0,88.2715,88.291,88.1156,88.2228,35635.0
2019-05-13 15:35:00,90.55,90.57,90.32,90.41,47599.0,88.2131,88.2325,87.989,88.0767,47599.0
2019-05-13 15:40:00,90.43,90.51,90.28,90.33,34831.0,88.0962,88.1741,87.95,87.9987,34831.0
2019-05-13 15:45:00,90.34,90.43,90.32,90.39,48115.0,88.0085,88.0962,87.989,88.0572,48115.0
2019-05-13 15:50:00,90.38,90.45,90.2,90.33,62929.0,88.0474,88.1156,87.8721,87.9987,62929.0
2019-05-13 15:55:00,90.31,90.47,90.29,90.39,130969.0,87.9792,88.1351,87.9598,88.0572,130969.0
2019-05-14 09:30:00,91.04,91.71,90.75,91.55,117207.0,88.6904,89.3431,88.4079,89.1872,117207.0
2019-05-14 09:35:00,91.58,92.02,91.39,91.59,45494.0,89.2165,89.6451,89.0314,89.2262,45494.0
2019-05-14 09:40:00,91.56,91.91,91.52,91.87,43420.0,89.197,89.538,89.158,89.499,43420.0
2019-05-14 09:45:00,91.92,92.06,91.42,91.48,60357.0,89.5477,89.6841,89.0606,89.1191,60357.0
2019-05-14 09:50:00,91.48,91.6,91.31,91.48,38321.0,89.1191,89.236,88.9534,89.1191,38321.0
2019-05-14 09:55:00,91.54,91.79,91.33,91.79,41597.0,89.1775,89.4211,88.9729,89.4211,41597.0
2019-05-14 10:00:00,91.78,92.54,91.77,92.46,81676.0,89.4113,90.1517,89.4016,90.0738,81676.0
2019-05-14 10:05:00,92.45,92.79,92.3,92.71,56603.0,90.064,90.3952,89.9179,90.3173,56603.0
2019-05-14 10:10:00,92.72,92.83,92.52,92.63,35551.0,90.327,90.4342,90.1322,90.2394,35551.0
2019-05-14 10:15:00,92.64,92.87,92.62,92.72,33530.0,90.2491,90.4732,90.2296,90.327,33530.0
2019-05-14 10:20:00,92.74,92.87,92.6,92.64,25536.0,90.3465,90.4732,90.2101,90.2491,25536.0
2019-05-14 10:25:00,92.64,92.98,92.64,92.9,29234.0,90.2491,90.5803,90.2491,90.5024,29234.0
2019-05-14 10:30:00,92.89,93.05,92.72,92.73,38834.0,90.4927,90.6485,90.327,90.3368,38834.0
2019-05-14 10:35:00,92.71,92.98,92.67,92.97,15631.0,90.3173,90.5803,90.2783,90.5706,15631.0
2019-05-14 10:40:00,92.94,93.23,92.92,93.12,30282.0,90.5414,90.8239,90.5219,90.7167,30282.0
2019-05-14 10:45:00,93.11,93.34,93.06,93.22,26870.0,90.707,90.931,90.6583,90.8141,26870.0
2019-05-14 10:50:00,93.23,93.29,93.1,93.1,22846.0,90.8239,90.8823,90.6972,90.6972,22846.0
2019-05-14 10:55:00,93.07,93.19,92.79,93.03,42973.0,90.668,90.7849,90.3952,90.629,42973.0
2019-05-14 11:00:00,93.07,93.37,93.07,93.26,33048.0,90.668,90.9603,90.668,90.8531,33048.0
2019-05-14 11:05:00,93.26,93.76,93.24,93.65,44549.0,90.8531,91.3402,90.8336,91.233,44549.0
2019-05-14 11:10:00,93.67,93.85,93.66,93.8,23248.0,91.2525,91.4279,91.2428,91.3792,23248.0
2019-05-14 11:15:00,93.81,93.81,93.55,93.6,22565.0,91.3889,91.3889,91.1356,91.1843,22565.0
2019-05-14 11:20:00,93.62,93.66,93.42,93.61,34255.0,91.2038,91.2428,91.009,91.1941,34255.0
2019-05-14 11:25:00,93.66,93.72,93.45,93.45,21417.0,91.2428,91.3012,91.0382,91.0382,21417.0
2019-05-14 11:30:00,93.44,93.82,93.4,93.74,25005.0,91.0285,91.3987,90.9895,91.3207,25005.0
2019-05-14 11:35:00,93.74,94.08,93.74,93.96,30829.0,91.3207,91.652,91.3207,91.535,30829.0
2019-05-14 11:40:00,93.95,94.03,93.79,93.8,17146.0,91.5253,91.6032,91.3694,91.3792,17146.0
2019-05-14 11:45:00,93.8,93.9,93.69,93.7,23300.0,91.3792,91.4766,91.272,91.2818,23300.0
2019-05-14 11:50:00,93.72,93.92,93.7,93.86,26663.0,91.3012,91.4961,91.2818,91.4376,26663.0
2019-05-14 11:55:00,93.88,93.97,93.83,93.93,21828.0,91.4571,91.5448,91.4084,91.5058,21828.0
2019-05-14 12:00:00,93.95,94.05,93.91,94.01,23645.0,91.5253,91.6227,91.4863,91.5838,23645.0
2019-05-14 12:05:00,94.03,94.05,93.69,93.74,19663.0,91.6032,91.6227,91.272,91.3207,19663.0
2019-05-14 12:10:00,93.76,93.81,93.67,93.73,20136.0,91.3402,91.3889,91.2525,91.311,20136.0
2019-05-14 12:15:00,93.73,93.93,93.69,93.93,36810.0,91.311,91.5058,91.272,91.5058,36810.0
2019-05-14 12:20:00,93.96,94.2,93.91,94.16,26365.0,91.535,91.7689,91.4863,91.7299,26365.0
2019-05-14 12:25:00,94.18,94.31,94.18,94.24,59915.0,91.7494,91.876,91.7494,91.8078,59915.0
2019-05-14 12:30:00,94.23,94.44,94.06,94.34,162065.0,91.7981,92.0027,91.6325,91.9052,162065.0
2019-05-14 12:35:00,94.32,94.43,94.17,94.17,30976.0,91.8858,91.9929,91.7396,91.7396,30976.0
2019-05-14 12:40:00,94.19,94.22,93.99,94.18,32858.0,91.7591,91.7883,91.5643,91.7494,32858.0
2019-05-14 12:45:00,94.19,94.34,94.17,94.23,32122.0,91.7591,91.9052,91.7396,91.7981,32122.0
2019-05-14 12:50:00,94.23,94.42,94.2,94.41,32934.0,91.7981,91.9832,91.7689,91.9734,32934.0
2019-05-14 12:55:00,94.41,94.62,94.24,94.6,43922.0,91.9734,92.178,91.8078,92.1585,43922.0
2019-05-14 13:00:00,94.62,94.66,94.52,94.58,29838.0,92.178,92.217,92.0806,92.139,29838.0
2019-05-14 13:05:00,94.58,94.81,94.52,94.79,48791.0,92.139,92.3631,92.0806,92.3436,48791.0
2019-05-14 13:10:00,94.8,94.88,94.63,94.64,64572.0,92.3534,92.4313,92.1878,92.1975,64572.0
2019-05-14 13:15:00,94.63,94.64,94.4,94.41,20319.0,92.1878,92.1975,91.9637,91.9734,20319.0
2019-05-14 13:20:00,94.41,94.71,94.36,94.67,18647.0,91.9734,92.2657,91.9247,92.2267,18647.0
2019-05-14 13:25:00,94.66,94.7,94.61,94.63,13495.0,92.217,92.2559,92.1683,92.1878,13495.0
2019-05-14 13:30:00,94.63,94.84,94.63,94.74,34308.0,92.1878,92.3923,92.1878,92.2949,34308.0
2019-05-14 13:35:00,94.75,94.98,94.72,94.98,19882.0,92.3047,92.5287,92.2754,92.5287,19882.0
2019-05-14 13:40:00,94.98,95.02,94.81,94.96,23143.0,92.5287,92.5677,92.3631,92.5092,23143.0
2019-05-14 13:45:00,94.97,94.98,94.88,94.89,52808.0,92.519,92.5287,92.4313,92.441,52808.0
2019-05-14 13:50:00,94.89,95.2,94.89,95.14,82044.0,92.441,92.743,92.441,92.6846,82044.0
2019-05-14 13:55:00,95.12,95.48,95.12,95.48,92472.0,92.6651,93.0158,92.6651,93.0158,92472.0
2019-05-14 14:00:00,95.45,95.52,95.07,95.07,69008.0,92.9866,93.0548,92.6164,92.6164,69008.0
2019-05-14 14:05:00,95.07,95.1,94.84,95.04,40627.0,92.6164,92.6456,92.3923,92.5872,40627.0
2019-05-14 14:10:00,95.02,95.07,94.8,94.8,20624.0,92.5677,92.6164,92.3534,92.3534,20624.0
2019-05-14 14:15:00,94.8,94.91,94.74,94.9,39532.0,92.3534,92.4605,92.2949,92.4508,39532.0
2019-05-14 14:20:00,94.92,95.01,94.75,94.79,21273.0,92.4703,92.5579,92.3047,92.3436,21273.0
2019-05-14 14:25:00,94.8,94.92,94.77,94.84,15012.0,92.3534,92.4703,92.3241,92.3923,15012.0
2019-05-14 14:30:00,94.84,95.0,94.83,94.98,28728.0,92.3923,92.5482,92.3826,92.5287,28728.0
2019-05-14 14:35:00,94.98,95.06,94.94,95.02,31494.0,92.5287,92.6067,92.4898,92.5677,31494.0
2019-05-14 14:40:00,95.02,95.02,94.86,94.92,15044.0,92.5677,92.5677,92.4118,92.4703,15044.0
2019-05-14 14:45:00,94.92,94.92,94.71,94.71,17786.0,92.4703,92.4703,92.2657,92.2657,17786.0
2019-05-14 14:50:00,94.72,94.79,94.6,94.63,24389.0,92.2754,92.3436,92.1585,92.1878,24389.0
2019-05-14 14:55:00,94.65,94.73,94.61,94.65,15553.0,92.2072,92.2852,92.1683,92.2072,15553.0
2019-05-14 15:00:00,94.63,94.66,94.53,94.62,18909.0,92.1878,92.217,92.0903,92.178,18909.0
2019-05-14 15:05:00,94.61,94.79,94.58,94.75,17624.0,92.1683,92.3436,92.139,92.3047,17624.0
2019-05-14 15:10:00,94.76,94.76,94.63,94.67,15947.0,92.3144,92.3144,92.1878,92.2267,15947.0
2019-05-14 15:15:00,94.66,94.66,94.46,94.57,39949.0,92.217,92.217,92.0221,92.1293,39949.0
2019-05-14 15:20:00,94.58,94.69,94.55,94.67,20993.0,92.139,92.2462,92.1098,92.2267,20993.0
2019-05-14 15:25:00,94.68,94.83,94.67,94.73,26958.0,92.2365,92.3826,92.2267,92.2852,26958.0
2019-05-14 15:30:00,94.72,94.72,94.48,94.54,61052.0,92.2754,92.2754,92.0416,92.1001,61052.0
2019-05-14 15:35:00,94.55,94.76,94.52,94.69,188717.0,92.1098,92.3144,92.0806,92.2462,188717.0
2019-05-14 15:40:00,94.69,94.76,94.64,94.72,63915.0,92.2462,92.3144,92.1975,92.2754,63915.0
2019-05-14 15:45:00,94.71,95.06,94.7,95.0,100963.0,92.2657,92.6067,92.2559,92.5482,100963.0
2019-05-14 15:50:00,95.0,95.0,94.64,94.77,121124.0,92.5482,92.5482,92.1975,92.3241,121124.0
2019-05-14 15:55:00,94.78,94.8,94.48,94.54,169027.0,92.3339,92.3534,92.0416,92.1001,169027.0
2019-05-15 09:30:00,93.8,95.23,93.66,95.1,190983.0,91.3792,92.7723,91.2428,92.6456,190983.0
2019-05-15 09:35:00,95.13,96.16,95.06,95.95,105995.0,92.6749,93.6783,92.6067,93.4737,105995.0
2019-05-15 09:40:00,95.94,96.25,95.87,96.22,85727.0,93.4639,93.7659,93.3958,93.7367,85727.0
2019-05-15 09:45:00,96.21,96.84,96.13,96.7,119560.0,93.727,94.3407,93.649,94.2043,119560.0
2019-05-15 09:50:00,96.7,96.93,96.41,96.53,95612.0,94.2043,94.4284,93.9218,94.0387,95612.0
2019-05-15 09:55:00,96.55,96.85,96.32,96.7,74752.0,94.0582,94.3505,93.8341,94.2043,74752.0
2019-05-15 10:00:00,96.68,96.84,96.6,96.73,72693.0,94.1848,94.3407,94.1069,94.2336,72693.0
2019-05-15 10:05:00,96.72,97.0,96.66,96.98,95948.0,94.2238,94.4966,94.1654,94.4771,95948.0
2019-05-15 10:10:00,96.98,97.41,96.84,97.41,96804.0,94.4771,94.896,94.3407,94.896,96804.0
2019-05-15 10:15:00,97.37,98.22,97.34,98.12,177851.0,94.857,95.6851,94.8278,95.5877,177851.0
2019-05-15 10:20:00,98.13,98.31,97.91,98.11,162915.0,95.5974,95.7728,95.3831,95.5779,162915.0
2019-05-15 10:25:00,98.13,98.18,97.62,97.92,141877.0,95.5974,95.6461,95.1006,95.3928,141877.0
2019-05-15 10:30:00,97.87,98.32,97.87,97.93,97757.0,95.3441,95.7825,95.3441,95.4026,97757.0
2019-05-15 10:35:00,97.94,98.01,97.75,97.89,43043.0,95.4123,95.4805,95.2272,95.3636,43043.0
2019-05-15 10:40:00,97.9,97.9,97.63,97.78,37223.0,95.3734,95.3734,95.1103,95.2565,37223.0
2019-05-15 10:45:00,97.8,97.8,97.46,97.75,31384.0,95.2759,95.2759,94.9447,95.2272,31384.0
2019-05-15 10:50:00,97.75,97.82,97.52,97.59,30620.0,95.2272,95.2954,95.0032,95.0714,30620.0
2019-05-15 10:55:00,97.62,97.72,97.4,97.45,21782.0,95.1006,95.198,94.8863,94.935,21782.0
2019-05-15 11:00:00,97.47,97.48,97.0,97.16,34741.0,94.9545,94.9642,94.4966,94.6525,34741.0
2019-05-15 11:05:00,97.17,97.29,97.05,97.16,29059.0,94.6622,94.7791,94.5453,94.6525,29059.0
2019-05-15 11:10:00,97.17,97.32,97.14,97.21,16635.0,94.6622,94.8083,94.633,94.7012,16635.0
2019-05-15 11:15:00,97.2,97.33,97.1,97.32,39104.0,94.6914,94.8181,94.594,94.8083,39104.0
2019-05-15 11:20:00,97.33,97.37,97.25,97.31,18836.0,94.8181,94.857,94.7401,94.7986,18836.0
2019-05-15 11:25:00,97.39,97.6,97.38,97.46,35200.0,94.8765,95.0811,94.8668,94.9447,35200.0
2019-05-15 11:30:00,97.48,97.55,97.26,97.43,25553.0,94.9642,95.0324,94.7499,94.9155,25553.0
2019-05-15 11:35:00,97.46,97.71,97.43,97.65,35389.0,94.9447,95.1883,94.9155,95.1298,35389.0
2019-05-15 11:40:00,97.66,97.72,97.48,97.52,24356.0,95.1396,95.198,94.9642,95.0032,24356.0
2019-05-15 11:45:00,97.54,97.55,97.28,97.37,25699.0,95.0227,95.0324,94.7694,94.857,25699.0
2019-05-15 11:50:00,97.39,97.65,97.33,97.57,19375.0,94.8765,95.1298,94.8181,95.0519,19375.0
2019-05-15 11:55:00,97.58,97.67,97.43,97.43,32950.0,95.0616,95.1493,94.9155,94.9155,32950.0
2019-05-15 12:00:00,97.43,97.55,97.37,97.54,19198.0,94.9155,95.0324,94.857,95.0227,19198.0
2019-05-15 12:05:00,97.55,97.66,97.38,97.38,17736.0,95.0324,95.1396,94.8668,94.8668,17736.0
2019-05-15 12:10:00,97.4,97.4,97.21,97.27,14939.0,94.8863,94.8863,94.7012,94.7596,14939.0
2019-05-15 12:15:00,97.26,97.31,97.12,97.27,22151.0,94.7499,94.7986,94.6135,94.7596,22151.0
2019-05-15 12:20:00,97.27,97.3,97.07,97.1,25383.0,94.7596,94.7888,94.5648,94.594,25383.0
2019-05-15 12:25:00,97.12,97.14,97.04,97.09,18708.0,94.6135,94.633,94.5356,94.5843,18708.0
2019-05-15 12:30:00,97.07,97.14,97.05,97.13,20512.0,94.5648,94.633,94.5453,94.6232,20512.0
2019-05-15 12:35:00,97.12,97.14,96.96,97.08,43784.0,94.6135,94.633,94.4576,94.5745,43784.0
2019-05-15 12:40:00,97.1,97.16,96.99,97.08,14770.0,94.594,94.6525,94.4868,94.5745,14770.0
2019-05-15 12:45:00,97.11,97.18,97.07,97.11,9842.0,94.6038,94.6719,94.5648,94.6038,9842.0
2019-05-15 12:50:00,97.11,97.12,96.81,96.87,21691.0,94.6038,94.6135,94.3115,94.3699,21691.0
2019-05-15 12:55:00,96.88,96.89,96.67,96.79,21912.0,94.3797,94.3894,94.1751,94.292,21912.0
2019-05-15 13:00:00,96.77,96.86,96.71,96.79,30372.0,94.2725,94.3602,94.2141,94.292,30372.0
2019-05-15 13:05:00,96.8,96.92,96.8,96.82,17580.0,94.3018,94.4187,94.3018,94.3212,17580.0
2019-05-15 13:10:00,96.85,96.9,96.81,96.9,19764.0,94.3505,94.3992,94.3115,94.3992,19764.0
2019-05-15 13:15:00,96.9,96.97,96.77,96.78,15205.0,94.3992,94.4674,94.2725,94.2823,15205.0
2019-05-15 13:20:00,96.79,96.86,96.77,96.79,15311.0,94.292,94.3602,94.2725,94.292,15311.0
2019-05-15 13:25:00,96.79,96.86,96.69,96.77,25499.0,94.292,94.3602,94.1946,94.2725,25499.0
2019-05-15 13:30:00,96.78,96.97,96.75,96.96,17138.0,94.2823,94.4674,94.253,94.4576,17138.0
2019-05-15 13:35:00,96.95,96.97,96.86,96.88,29985.0,94.4479,94.4674,94.3602,94.3797,29985.0
2019-05-15 13:40:00,96.87,96.93,96.79,96.82,11738.0,94.3699,94.4284,94.292,94.3212,11738.0
2019-05-15 13:45:00,96.84,96.93,96.8,96.92,12518.0,94.3407,94.4284,94.3018,94.4187,12518.0
2019-05-15 13:50:00,96.93,96.93,96.79,96.8,13852.0,94.4284,94.4284,94.292,94.3018,13852.0
2019-05-15 13:55:00,96.82,96.9,96.8,96.87,13919.0,94.3212,94.3992,94.3018,94.3699,13919.0
2019-05-15 14:00:00,96.84,96.9,96.81,96.88,15449.0,94.3407,94.3992,94.3115,94.3797,15449.0
2019-05-15 14:05:00,96.89,96.91,96.64,96.66,16244.0,94.3894,94.4089,94.1459,94.1654,16244.0
2019-05-15 14:10:00,96.67,96.84,96.67,96.79,13897.0,94.1751,94.3407,94.1751,94.292,13897.0
2019-05-15 14:15:00,96.79,96.83,96.73,96.81,22089.0,94.292,94.331,94.2336,94.3115,22089.0
2019-05-15 14:20:00,96.82,96.93,96.79,96.83,24289.0,94.3212,94.4284,94.292,94.331,24289.0
2019-05-15 14:25:00,96.85,96.88,96.75,96.79,12982.0,94.3505,94.3797,94.253,94.292,12982.0
2019-05-15 14:30:00,96.8,96.83,96.73,96.77,13274.0,94.3018,94.331,94.2336,94.2725,13274.0
2019-05-15 14:35:00,96.76,96.76,96.53,96.65,13708.0,94.2628,94.2628,94.0387,94.1556,13708.0
2019-05-15 14:40:00,96.66,96.67,96.59,96.61,12400.0,94.1654,94.1751,94.0972,94.1167,12400.0
2019-05-15 14:45:00,96.59,96.64,96.55,96.6,10158.0,94.0972,94.1459,94.0582,94.1069,10158.0
2019-05-15 14:50:00,96.61,96.61,96.47,96.48,23204.0,94.1167,94.1167,93.9803,93.99,23204.0
2019-05-15 14:55:00,96.48,96.62,96.45,96.62,43484.0,93.99,94.1264,93.9608,94.1264,43484.0
2019-05-15 15:00:00,96.59,96.74,96.58,96.61,59953.0,94.0972,94.2433,94.0874,94.1167,59953.0
2019-05-15 15:05:00,96.61,96.73,96.6,96.68,16508.0,94.1167,94.2336,94.1069,94.1848,16508.0
2019-05-15 15:10:00,96.67,96.79,96.65,96.77,18007.0,94.1751,94.292,94.1556,94.2725,18007.0
2019-05-15 15:15:00,96.75,96.78,96.72,96.73,32566.0,94.253,94.2823,94.2238,94.2336,32566.0
2019-05-15 15:20:00,96.73,96.81,96.71,96.76,23169.0,94.2336,94.3115,94.2141,94.2628,23169.0
2019-05-15 15:25:00,96.76,96.78,96.64,96.65,28297.0,94.2628,94.2823,94.1459,94.1556,28297.0
2019-05-15 15:30:00,96.65,96.72,96.48,96.48,40411.0,94.1556,94.2238,93.99,93.99,40411.0
2019-05-15 15:35:00,96.47,96.55,96.39,96.46,58958.0,93.9803,94.0582,93.9023,93.9705,58958.0
2019-05-15 15:40:00,96.44,96.63,96.41,96.57,65272.0,93.951,94.1361,93.9218,94.0777,65272.0
2019-05-15 15:45:00,96.55,96.82,96.55,96.73,74743.0,94.0582,94.3212,94.0582,94.2336,74743.0
2019-05-15 15:50:00,96.73,96.84,96.69,96.73,75124.0,94.2336,94.3407,94.1946,94.2336,75124.0
2019-05-15 15:55:00,96.73,96.78,96.59,96.77,186080.0,94.2336,94.2823,94.0972,94.2725,186080.0
2019-05-16 09:30:00,96.74,97.17,96.2,97.01,68810.0,94.2433,94.6622,93.7172,94.5063,68810.0
2019-05-16 09:35:00,97.01,97.22,96.85,97.15,42694.0,94.5063,94.7109,94.3505,94.6427,42694.0
2019-05-16 09:40:00,97.17,97.28,96.2,96.21,44632.0,94.6622,94.7694,93.7172,93.727,44632.0
2019-05-16 09:45:00,96.31,96.58,96.11,96.56,72731.0,93.8244,94.0874,93.6296,94.0679,72731.0
2019-05-16 09:50:00,96.6,97.12,96.54,97.09,27255.0,94.1069,94.6135,94.0485,94.5843,27255.0
2019-05-16 09:55:00,97.06,97.35,96.94,97.3,25870.0,94.555,94.8376,94.4381,94.7888,25870.0
2019-05-16 10:00:00,97.33,97.67,97.3,97.67,32965.0,94.8181,95.1493,94.7888,95.1493,32965.0
2019-05-16 10:05:00,97.67,97.78,97.54,97.7,20113.0,95.1493,95.2565,95.0227,95.1785,20113.0
2019-05-16 10:10:00,97.71,97.97,97.69,97.93,28660.0,95.1883,95.4416,95.1688,95.4026,28660.0
2019-05-16 10:15:00,97.94,97.95,97.66,97.77,28801.0,95.4123,95.4221,95.1396,95.2467,28801.0
2019-05-16 10:20:00,97.78,97.99,97.68,97.97,19639.0,95.2565,95.461,95.159,95.4416,19639.0
2019-05-16 10:25:00,97.98,97.98,97.78,97.93,20411.0,95.4513,95.4513,95.2565,95.4026,20411.0
2019-05-16 10:30:00,97.91,98.09,97.88,98.05,24463.0,95.3831,95.5585,95.3539,95.5195,24463.0
2019-05-16 10:35:00,98.05,98.26,97.97,98.19,43011.0,95.5195,95.7241,95.4416,95.6559,43011.0
2019-05-16 10:40:00,98.15,98.2,97.98,98.12,28961.0,95.6169,95.6656,95.4513,95.5877,28961.0
2019-05-16 10:45:00,98.09,98.11,97.99,98.09,12714.0,95.5585,95.5779,95.461,95.5585,12714.0
2019-05-16 10:50:00,98.09,98.22,98.06,98.17,19181.0,95.5585,95.6851,95.5292,95.6364,19181.0
2019-05-16 10:55:00,98.17,98.35,98.15,98.35,19602.0,95.6364,95.8117,95.6169,95.8117,19602.0
2019-05-16 11:00:00,98.35,98.46,98.26,98.26,28925.0,95.8117,95.9189,95.7241,95.7241,28925.0
2019-05-16 11:05:00,98.26,98.35,98.14,98.16,11633.0,95.7241,95.8117,95.6072,95.6267,11633.0
2019-05-16 11:10:00,98.15,98.36,98.13,98.22,18454.0,95.6169,95.8215,95.5974,95.6851,18454.0
2019-05-16 11:15:00,98.23,98.36,98.17,98.36,11919.0,95.6948,95.8215,95.6364,95.8215,11919.0
2019-05-16 11:20:00,98.38,98.46,98.31,98.31,13977.0,95.841,95.9189,95.7728,95.7728,13977.0
2019-05-16 11:25:00,98.31,98.41,98.23,98.24,12064.0,95.7728,95.8702,95.6948,95.7046,12064.0
2019-05-16 11:30:00,98.24,98.32,98.22,98.3,12406.0,95.7046,95.7825,95.6851,95.763,12406.0
2019-05-16 11:35:00,98.3,98.48,98.3,98.48,28081.0,95.763,95.9384,95.763,95.9384,28081.0
2019-05-16 11:40:00,98.46,98.74,98.45,98.69,99993.0,95.9189,96.1917,95.9092,96.143,99993.0
2019-05-16 11:45:00,98.72,98.73,98.28,98.29,28366.0,96.1722,96.1819,95.7436,95.7533,28366.0
2019-05-16 11:50:00,98.29,98.31,98.02,98.03,24630.0,95.7533,95.7728,95.4903,95.5,24630.0
2019-05-16 11:55:00,98.02,98.3,97.97,98.16,15296.0,95.4903,95.763,95.4416,95.6267,15296.0
2019-05-16 12:00:00,98.18,98.37,98.15,98.22,16096.0,95.6461,95.8312,95.6169,95.6851,16096.0
2019-05-16 12:05:00,98.21,98.3,98.14,98.15,30451.0,95.6754,95.763,95.6072,95.6169,30451.0
2019-05-16 12:10:00,98.14,98.22,98.1,98.19,15684.0,95.6072,95.6851,95.5682,95.6559,15684.0
2019-05-16 12:15:00,98.21,98.33,98.17,98.26,14852.0,95.6754,95.7923,95.6364,95.7241,14852.0
2019-05-16 12:20:00,98.25,98.25,98.11,98.11,8162.0,95.7143,95.7143,95.5779,95.5779,8162.0
2019-05-16 12:25:00,98.1,98.19,98.08,98.09,9591.0,95.5682,95.6559,95.5487,95.5585,9591.0
2019-05-16 12:30:00,98.08,98.2,98.07,98.19,22189.0,95.5487,95.6656,95.539,95.6559,22189.0
2019-05-16 12:35:00,98.19,98.21,98.11,98.2,5800.0,95.6559,95.6754,95.5779,95.6656,5800.0
2019-05-16 12:40:00,98.2,98.2,98.05,98.12,8203.0,95.6656,95.6656,95.5195,95.5877,8203.0
2019-05-16 12:45:00,98.12,98.22,98.1,98.15,7706.0,95.5877,95.6851,95.5682,95.6169,7706.0
2019-05-16 12:50:00,98.17,98.17,98.08,98.08,8550.0,95.6364,95.6364,95.5487,95.5487,8550.0
2019-05-16 12:55:00,98.1,98.11,97.88,97.88,13493.0,95.5682,95.5779,95.3539,95.3539,13493.0
2019-05-16 13:00:00,97.91,97.92,97.46,97.63,31768.0,95.3831,95.3928,94.9447,95.1103,31768.0
2019-05-16 13:05:00,97.65,97.95,97.6,97.95,10865.0,95.1298,95.4221,95.0811,95.4221,10865.0
2019-05-16 13:10:00,97.94,98.09,97.92,97.92,12161.0,95.4123,95.5585,95.3928,95.3928,12161.0
2019-05-16 13:15:00,97.92,98.06,97.89,98.03,7154.0,95.3928,95.5292,95.3636,95.5,7154.0
2019-05-16 13:20:00,98.04,98.1,97.99,98.02,12315.0,95.5097,95.5682,95.461,95.4903,12315.0
2019-05-16 13:25:00,98.0,98.15,98.0,98.07,12123.0,95.4708,95.6169,95.4708,95.539,12123.0
2019-05-16 13:30:00,98.06,98.1,97.98,98.06,8724.0,95.5292,95.5682,95.4513,95.5292,8724.0
2019-05-16 13:35:00,98.08,98.23,98.08,98.23,12125.0,95.5487,95.6948,95.5487,95.6948,12125.0
2019-05-16 13:40:00,98.22,98.25,98.16,98.16,19095.0,95.6851,95.7143,95.6267,95.6267,19095.0
2019-05-16 13:45:00,98.14,98.29,98.05,98.1,18724.0,95.6072,95.7533,95.5195,95.5682,18724.0
2019-05-16 13:50:00,98.1,98.2,98.05,98.17,15399.0,95.5682,95.6656,95.5195,95.6364,15399.0
2019-05-16 13:55:00,98.17,98.29,98.12,98.24,15440.0,95.6364,95.7533,95.5877,95.7046,15440.0
2019-05-16 14:00:00,98.22,98.25,98.09,98.1,49895.0,95.6851,95.7143,95.5585,95.5682,49895.0
2019-05-16 14:05:00,98.1,98.17,98.04,98.05,15675.0,95.5682,95.6364,95.5097,95.5195,15675.0
2019-05-16 14:10:00,98.03,98.12,97.97,98.11,15411.0,95.5,95.5877,95.4416,95.5779,15411.0
2019-05-16 14:15:00,98.13,98.23,98.09,98.21,11511.0,95.5974,95.6948,95.5585,95.6754,11511.0
2019-05-16 14:20:00,98.22,98.31,98.14,98.31,15667.0,95.6851,95.7728,95.6072,95.7728,15667.0
2019-05-16 14:25:00,98.31,98.37,98.26,98.37,12485.0,95.7728,95.8312,95.7241,95.8312,12485.0
2019-05-16 14:30:00,98.36,98.39,98.27,98.29,9721.0,95.8215,95.8507,95.7338,95.7533,9721.0
2019-05-16 14:35:00,98.3,98.47,98.28,98.45,12516.0,95.763,95.9287,95.7436,95.9092,12516.0
2019-05-16 14:40:00,98.45,98.45,98.37,98.42,21459.0,95.9092,95.9092,95.8312,95.8799,21459.0
2019-05-16 14:45:00,98.42,98.47,98.37,98.41,15451.0,95.8799,95.9287,95.8312,95.8702,15451.0
2019-05-16 14:50:00,98.42,98.42,98.23,98.24,11083.0,95.8799,95.8799,95.6948,95.7046,11083.0
2019-05-16 14:55:00,98.24,98.39,98.22,98.37,19518.0,95.7046,95.8507,95.6851,95.8312,19518.0
2019-05-16 15:00:00,98.37,98.46,98.26,98.42,25344.0,95.8312,95.9189,95.7241,95.8799,25344.0
2019-05-16 15:05:00,98.43,98.43,98.3,98.41,22203.0,95.8897,95.8897,95.763,95.8702,22203.0
2019-05-16 15:10:00,98.43,98.47,98.38,98.45,15105.0,95.8897,95.9287,95.841,95.9092,15105.0
2019-05-16 15:15:00,98.45,98.53,98.38,98.44,35489.0,95.9092,95.9871,95.841,95.8994,35489.0
2019-05-16 15:20:00,98.44,98.48,98.34,98.45,31003.0,95.8994,95.9384,95.802,95.9092,31003.0
2019-05-16 15:25:00,98.44,98.52,98.4,98.47,32928.0,95.8994,95.9774,95.8605,95.9287,32928.0
2019-05-16 15:30:00,98.47,98.56,98.34,98.54,43114.0,95.9287,96.0163,95.802,95.9968,43114.0
2019-05-16 15:35:00,98.55,98.68,98.53,98.62,89756.0,96.0066,96.1332,95.9871,96.0748,89756.0
2019-05-16 15:40:00,98.63,98.78,98.6,98.69,116290.0,96.0845,96.2307,96.0553,96.143,116290.0
2019-05-16 15:45:00,98.7,98.9,98.69,98.85,199396.0,96.1527,96.3476,96.143,96.2988,199396.0
2019-05-16 15:50:00,98.86,98.9,98.72,98.84,168276.0,96.3086,96.3476,96.1722,96.2891,168276.0
2019-05-16 15:55:00,98.84,99.05,98.82,98.99,236897.0,96.2891,96.4937,96.2696,96.4352,236897.0
2019-05-17 09:30:00,98.26,98.61,98.1,98.36,179995.0,95.7241,96.065,95.5682,95.8215,179995.0
2019-05-17 09:35:00,98.39,98.42,97.5,97.63,69863.0,95.8507,95.8799,94.9837,95.1103,69863.0
2019-05-17 09:40:00,97.62,97.83,97.31,97.44,31096.0,95.1006,95.3052,94.7986,94.9252,31096.0
2019-05-17 09:45:00,97.46,97.54,97.16,97.35,55804.0,94.9447,95.0227,94.6525,94.8376,55804.0
2019-05-17 09:50:00,97.36,97.46,96.65,96.94,56893.0,94.8473,94.9447,94.1556,94.4381,56893.0
2019-05-17 09:55:00,96.93,97.16,96.91,96.97,19529.0,94.4284,94.6525,94.4089,94.4674,19529.0
2019-05-17 10:00:00,96.98,97.31,96.97,97.15,19062.0,94.4771,94.7986,94.4674,94.6427,19062.0
2019-05-17 10:05:00,97.12,97.34,97.07,97.26,17003.0,94.6135,94.8278,94.5648,94.7499,17003.0
2019-05-17 10:10:00,97.28,97.43,97.0,97.11,16396.0,94.7694,94.9155,94.4966,94.6038,16396.0
2019-05-17 10:15:00,97.12,97.36,96.91,97.29,22701.0,94.6135,94.8473,94.4089,94.7791,22701.0
2019-05-17 10:20:00,97.29,97.6,97.29,97.52,7491.0,94.7791,95.0811,94.7791,95.0032,7491.0
2019-05-17 10:25:00,97.52,97.88,97.48,97.79,22361.0,95.0032,95.3539,94.9642,95.2662,22361.0
2019-05-17 10:30:00,97.79,98.07,97.73,98.04,35101.0,95.2662,95.539,95.2078,95.5097,35101.0
2019-05-17 10:35:00,98.0,98.13,97.85,98.1,21313.0,95.4708,95.5974,95.3247,95.5682,21313.0
2019-05-17 10:40:00,98.13,98.29,98.1,98.26,11878.0,95.5974,95.7533,95.5682,95.7241,11878.0
2019-05-17 10:45:00,98.26,98.43,98.15,98.4,11806.0,95.7241,95.8897,95.6169,95.8605,11806.0
2019-05-17 10:50:00,98.4,98.57,98.37,98.53,31335.0,95.8605,96.0261,95.8312,95.9871,31335.0
2019-05-17 10:55:00,98.53,98.81,98.52,98.54,20467.0,95.9871,96.2599,95.9774,95.9968,20467.0
2019-05-17 11:00:00,98.53,98.83,98.51,98.74,18910.0,95.9871,96.2794,95.9676,96.1917,18910.0
2019-05-17 11:05:00,98.72,98.9,98.66,98.76,18663.0,96.1722,96.3476,96.1137,96.2112,18663.0
2019-05-17 11:10:00,98.78,98.92,98.75,98.92,29035.0,96.2307,96.367,96.2014,96.367,29035.0
2019-05-17 11:15:00,98.92,98.95,98.62,98.68,12732.0,96.367,96.3963,96.0748,96.1332,12732.0
2019-05-17 11:20:00,98.67,98.71,98.56,98.6,8795.0,96.1235,96.1625,96.0163,96.0553,8795.0
2019-05-17 11:25:00,98.6,98.71,98.32,98.32,22965.0,96.0553,96.1625,95.7825,95.7825,22965.0
2019-05-17 11:30:00,98.31,98.37,98.08,98.15,30947.0,95.7728,95.8312,95.5487,95.6169,30947.0
2019-05-17 11:35:00,98.13,98.2,98.08,98.15,18787.0,95.5974,95.6656,95.5487,95.6169,18787.0
2019-05-17 11:40:00,98.15,98.15,97.69,97.84,32265.0,95.6169,95.6169,95.1688,95.3149,32265.0
2019-05-17 11:45:00,97.82,97.88,97.74,97.77,13296.0,95.2954,95.3539,95.2175,95.2467,13296.0
2019-05-17 11:50:00,97.75,97.97,97.7,97.97,12594.0,95.2272,95.4416,95.1785,95.4416,12594.0
2019-05-17 11:55:00,97.97,97.97,97.81,97.84,13028.0,95.4416,95.4416,95.2857,95.3149,13028.0
2019-05-17 12:00:00,97.83,97.92,97.7,97.7,13351.0,95.3052,95.3928,95.1785,95.1785,13351.0
2019-05-17 12:05:00,97.71,97.76,97.55,97.76,17655.0,95.1883,95.237,95.0324,95.237,17655.0
2019-05-17 12:10:00,97.68,97.75,97.62,97.62,17780.0,95.159,95.2272,95.1006,95.1006,17780.0
2019-05-17 12:15:00,97.64,97.78,97.6,97.63,12910.0,95.1201,95.2565,95.0811,95.1103,12910.0
2019-05-17 12:20:00,97.65,97.69,97.54,97.54,11501.0,95.1298,95.1688,95.0227,95.0227,11501.0
2019-05-17 12:25:00,97.54,97.61,97.41,97.41,10842.0,95.0227,95.0908,94.896,94.896,10842.0
2019-05-17 12:30:00,97.43,97.61,97.43,97.47,11592.0,94.9155,95.0908,94.9155,94.9545,11592.0
2019-05-17 12:35:00,97.48,97.59,97.37,97.56,35615.0,94.9642,95.0714,94.857,95.0421,35615.0
2019-05-17 12:40:00,97.56,97.83,97.55,97.78,35351.0,95.0421,95.3052,95.0324,95.2565,35351.0
2019-05-17 12:45:00,97.79,97.79,97.68,97.73,5527.0,95.2662,95.2662,95.159,95.2078,5527.0
2019-05-17 12:50:00,97.74,97.97,97.67,97.94,7788.0,95.2175,95.4416,95.1493,95.4123,7788.0
2019-05-17 12:55:00,97.94,97.95,97.7,97.7,7982.0,95.4123,95.4221,95.1785,95.1785,7982.0
2019-05-17 13:00:00,97.69,97.73,97.6,97.61,4812.0,95.1688,95.2078,95.0811,95.0908,4812.0
2019-05-17 13:05:00,97.63,97.77,97.61,97.76,7763.0,95.1103,95.2467,95.0908,95.237,7763.0
2019-05-17 13:10:00,97.79,97.88,97.59,97.59,13092.0,95.2662,95.3539,95.0714,95.0714,13092.0
2019-05-17 13:15:00,97.62,97.74,97.62,97.63,8683.0,95.1006,95.2175,95.1006,95.1103,8683.0
2019-05-17 13:20:00,97.66,97.75,97.61,97.65,20306.0,95.1396,95.2272,95.0908,95.1298,20306.0
2019-05-17 13:25:00,97.65,97.67,97.5,97.51,8814.0,95.1298,95.1493,94.9837,94.9934,8814.0
2019-05-17 13:30:00,97.5,97.57,97.42,97.51,9571.0,94.9837,95.0519,94.9058,94.9934,9571.0
2019-05-17 13:35:00,97.47,97.57,97.42,97.43,14875.0,94.9545,95.0519,94.9058,94.9155,14875.0
2019-05-17 13:40:00,97.45,97.51,97.39,97.44,9922.0,94.935,94.9934,94.8765,94.9252,9922.0
2019-05-17 13:45:00,97.45,97.59,97.36,97.54,9984.0,94.935,95.0714,94.8473,95.0227,9984.0
2019-05-17 13:50:00,97.54,97.54,97.42,97.52,13705.0,95.0227,95.0227,94.9058,95.0032,13705.0
2019-05-17 13:55:00,97.5,97.78,97.48,97.75,37662.0,94.9837,95.2565,94.9642,95.2272,37662.0
2019-05-17 14:00:00,97.75,97.86,97.67,97.7,17281.0,95.2272,95.3344,95.1493,95.1785,17281.0
2019-05-17 14:05:00,97.67,97.7,97.59,97.62,6616.0,95.1493,95.1785,95.0714,95.1006,6616.0
2019-05-17 14:10:00,97.64,97.65,97.5,97.63,9816.0,95.1201,95.1298,94.9837,95.1103,9816.0
2019-05-17 14:15:00,97.63,97.64,97.44,97.55,16770.0,95.1103,95.1201,94.9252,95.0324,16770.0
2019-05-17 14:20:00,97.51,97.63,97.49,97.53,6642.0,94.9934,95.1103,94.9739,95.0129,6642.0
2019-05-17 14:25:00,97.52,97.52,97.39,97.43,8692.0,95.0032,95.0032,94.8765,94.9155,8692.0
2019-05-17 14:30:00,97.4,97.65,97.4,97.58,12509.0,94.8863,95.1298,94.8863,95.0616,12509.0
2019-05-17 14:35:00,97.58,97.68,97.57,97.59,4474.0,95.0616,95.159,95.0519,95.0714,4474.0
2019-05-17 14:40:00,97.58,97.71,97.54,97.69,5970.0,95.0616,95.1883,95.0227,95.1688,5970.0
2019-05-17 14:45:00,97.69,97.7,97.58,97.7,13593.0,95.1688,95.1785,95.0616,95.1785,13593.0
2019-05-17 14:50:00,97.72,97.73,97.66,97.71,9993.0,95.198,95.2078,95.1396,95.1883,9993.0
2019-05-17 14:55:00,97.7,97.79,97.66,97.66,9744.0,95.1785,95.2662,95.1396,95.1396,9744.0
2019-05-17 15:00:00,97.69,97.69,97.29,97.34,14945.0,95.1688,95.1688,94.7791,94.8278,14945.0
2019-05-17 15:05:00,97.34,97.36,97.12,97.13,14639.0,94.8278,94.8473,94.6135,94.6232,14639.0
2019-05-17 15:10:00,97.15,97.18,97.01,97.13,15020.0,94.6427,94.6719,94.5063,94.6232,15020.0
2019-05-17 15:15:00,97.11,97.16,96.95,96.99,13867.0,94.6038,94.6525,94.4479,94.4868,13867.0
2019-05-17 15:20:00,96.99,97.17,96.98,97.14,14406.0,94.4868,94.6622,94.4771,94.633,14406.0
2019-05-17 15:25:00,97.13,97.27,97.07,97.24,18891.0,94.6232,94.7596,94.5648,94.7304,18891.0
2019-05-17 15:30:00,97.21,97.21,97.06,97.12,25750.0,94.7012,94.7012,94.555,94.6135,25750.0
2019-05-17 15:35:00,97.11,97.23,97.0,97.0,23121.0,94.6038,94.7207,94.4966,94.4966,23121.0
2019-05-17 15:40:00,97.01,97.49,96.96,97.44,94341.0,94.5063,94.9739,94.4576,94.9252,94341.0
2019-05-17 15:45:00,97.45,97.47,97.22,97.41,82663.0,94.935,94.9545,94.7109,94.896,82663.0
2019-05-17 15:50:00,97.4,97.47,97.28,97.28,98252.0,94.8863,94.9545,94.7694,94.7694,98252.0
2019-05-17 15:55:00,97.29,97.46,97.21,97.25,133886.0,94.7791,94.9447,94.7012,94.7401,133886.0
2019-05-20 09:30:00,95.55,96.0,94.71,95.54,98704.0,93.084,93.5224,92.2657,93.0743,98704.0
2019-05-20 09:35:00,95.64,95.79,94.95,95.0,34684.0,93.1717,93.3178,92.4995,92.5482,34684.0
2019-05-20 09:40:00,94.98,94.98,94.41,94.58,40278.0,92.5287,92.5287,91.9734,92.139,40278.0
2019-05-20 09:45:00,94.58,94.73,94.21,94.3,42755.0,92.139,92.2852,91.7786,91.8663,42755.0
2019-05-20 09:50:00,94.27,94.27,94.01,94.23,27494.0,91.837,91.837,91.5838,91.7981,27494.0
2019-05-20 09:55:00,94.28,94.76,94.28,94.73,38789.0,91.8468,92.3144,91.8468,92.2852,38789.0
2019-05-20 10:00:00,94.67,94.69,94.11,94.19,27640.0,92.2267,92.2462,91.6812,91.7591,27640.0
2019-05-20 10:05:00,94.19,94.36,94.09,94.09,16421.0,91.7591,91.9247,91.6617,91.6617,16421.0
2019-05-20 10:10:00,94.1,94.13,93.86,94.03,34099.0,91.6714,91.7007,91.4376,91.6032,34099.0
2019-05-20 10:15:00,94.03,94.16,93.93,94.06,26801.0,91.6032,91.7299,91.5058,91.6325,26801.0
2019-05-20 10:20:00,94.03,94.25,94.01,94.25,28237.0,91.6032,91.8176,91.5838,91.8176,28237.0
2019-05-20 10:25:00,94.25,94.5,94.22,94.43,104531.0,91.8176,92.0611,91.7883,91.9929,104531.0
2019-05-20 10:30:00,94.42,94.42,94.14,94.32,28206.0,91.9832,91.9832,91.7104,91.8858,28206.0
2019-05-20 10:35:00,94.34,94.49,93.93,94.0,65432.0,91.9052,92.0514,91.5058,91.574,65432.0
2019-05-20 10:40:00,93.99,94.17,93.97,94.02,24044.0,91.5643,91.7396,91.5448,91.5935,24044.0
2019-05-20 10:45:00,94.04,94.23,93.98,94.01,24982.0,91.613,91.7981,91.5545,91.5838,24982.0
2019-05-20 10:50:00,94.03,94.13,93.9,94.05,22936.0,91.6032,91.7007,91.4766,91.6227,22936.0
2019-05-20 10:55:00,94.04,94.25,94.04,94.22,32183.0,91.613,91.8176,91.613,91.7883,32183.0
2019-05-20 11:00:00,94.22,94.25,94.05,94.18,32719.0,91.7883,91.8176,91.6227,91.7494,32719.0
2019-05-20 11:05:00,94.16,94.25,94.13,94.24,19928.0,91.7299,91.8176,91.7007,91.8078,19928.0
2019-05-20 11:10:00,94.2,94.45,94.2,94.39,17908.0,91.7689,92.0124,91.7689,91.9539,17908.0
2019-05-20 11:15:00,94.35,94.43,94.3,94.34,22009.0,91.915,91.9929,91.8663,91.9052,22009.0
2019-05-20 11:20:00,94.28,94.63,94.21,94.63,13572.0,91.8468,92.1878,91.7786,92.1878,13572.0
2019-05-20 11:25:00,94.6,94.82,94.53,94.8,21118.0,92.1585,92.3729,92.0903,92.3534,21118.0
2019-05-20 11:30:00,94.81,94.93,94.7,94.82,30043.0,92.3631,92.48,92.2559,92.3729,30043.0
2019-05-20 11:35:00,94.76,94.76,94.36,94.44,12396.0,92.3144,92.3144,91.9247,92.0027,12396.0
2019-05-20 11:40:00,94.41,94.48,94.28,94.42,11368.0,91.9734,92.0416,91.8468,91.9832,11368.0
2019-05-20 11:45:00,94.4,94.45,94.24,94.44,20593.0,91.9637,92.0124,91.8078,92.0027,20593.0
2019-05-20 11:50:00,94.43,94.57,94.35,94.4,13326.0,91.9929,92.1293,91.915,91.9637,13326.0
2019-05-20 11:55:00,94.36,94.5,94.35,94.49,12198.0,91.9247,92.0611,91.915,92.0514,12198.0
2019-05-20 12:00:00,94.46,94.5,94.35,94.46,19888.0,92.0221,92.0611,91.915,92.0221,19888.0
2019-05-20 12:05:00,94.45,94.69,94.42,94.53,39872.0,92.0124,92.2462,91.9832,92.0903,39872.0
2019-05-20 12:10:00,94.5,94.72,94.5,94.7,36019.0,92.0611,92.2754,92.0611,92.2559,36019.0
2019-05-20 12:15:00,94.69,94.77,94.59,94.75,26669.0,92.2462,92.3241,92.1488,92.3047,26669.0
2019-05-20 12:20:00,94.75,94.75,94.64,94.69,13148.0,92.3047,92.3047,92.1975,92.2462,13148.0
2019-05-20 12:25:00,94.7,94.74,94.5,94.5,18147.0,92.2559,92.2949,92.0611,92.0611,18147.0
2019-05-20 12:30:00,94.49,94.6,94.48,94.52,8863.0,92.0514,92.1585,92.0416,92.0806,8863.0
2019-05-20 12:35:00,94.52,94.6,94.48,94.53,13855.0,92.0806,92.1585,92.0416,92.0903,13855.0
2019-05-20 12:40:00,94.52,94.55,94.36,94.37,25152.0,92.0806,92.1098,91.9247,91.9345,25152.0
2019-05-20 12:45:00,94.36,94.38,94.15,94.15,22845.0,91.9247,91.9442,91.7201,91.7201,22845.0
2019-05-20 12:50:00,94.17,94.2,93.96,93.96,17740.0,91.7396,91.7689,91.535,91.535,17740.0
2019-05-20 12:55:00,93.95,93.96,93.72,93.72,14536.0,91.5253,91.535,91.3012,91.3012,14536.0
2019-05-20 13:00:00,93.73,93.76,93.5,93.54,29113.0,91.311,91.3402,91.0869,91.1259,29113.0
2019-05-20 13:05:00,93.56,93.57,93.39,93.42,37914.0,91.1454,91.1551,90.9798,91.009,37914.0
2019-05-20 13:10:00,93.42,93.47,93.36,93.36,51876.0,91.009,91.0577,90.9505,90.9505,51876.0
2019-05-20 13:15:00,93.35,93.43,93.29,93.38,65887.0,90.9408,91.0187,90.8823,90.97,65887.0
2019-05-20 13:20:00,93.39,93.45,93.29,93.39,82201.0,90.9798,91.0382,90.8823,90.9798,82201.0
2019-05-20 13:25:00,93.39,93.41,93.32,93.32,18891.0,90.9798,90.9992,90.9116,90.9116,18891.0
2019-05-20 13:30:00,93.32,93.42,93.25,93.37,25253.0,90.9116,91.009,90.8434,90.9603,25253.0
2019-05-20 13:35:00,93.36,93.43,93.3,93.36,49446.0,90.9505,91.0187,90.8921,90.9505,49446.0
2019-05-20 13:40:00,93.38,93.44,93.18,93.25,38068.0,90.97,91.0285,90.7752,90.8434,38068.0
2019-05-20 13:45:00,93.26,93.33,93.02,93.11,26779.0,90.8531,90.9213,90.6193,90.707,26779.0
2019-05-20 13:50:00,93.08,93.11,92.7,92.78,42134.0,90.6778,90.707,90.3076,90.3855,42134.0
2019-05-20 13:55:00,92.78,92.99,92.76,92.99,29537.0,90.3855,90.5901,90.366,90.5901,29537.0
2019-05-20 14:00:00,92.99,93.02,92.8,92.84,20326.0,90.5901,90.6193,90.405,90.444,20326.0
2019-05-20 14:05:00,92.81,92.91,92.64,92.72,38645.0,90.4147,90.5121,90.2491,90.327,38645.0
2019-05-20 14:10:00,92.73,92.87,92.73,92.76,18130.0,90.3368,90.4732,90.3368,90.366,18130.0
2019-05-20 14:15:00,92.73,92.93,92.69,92.92,27031.0,90.3368,90.5316,90.2978,90.5219,27031.0
2019-05-20 14:20:00,92.92,92.95,92.85,92.87,14809.0,90.5219,90.5511,90.4537,90.4732,14809.0
2019-05-20 14:25:00,92.84,93.02,92.84,92.95,17266.0,90.444,90.6193,90.444,90.5511,17266.0
2019-05-20 14:30:00,92.95,92.97,92.91,92.92,29945.0,90.5511,90.5706,90.5121,90.5219,29945.0
2019-05-20 14:35:00,92.92,92.92,92.69,92.72,23612.0,90.5219,90.5219,90.2978,90.327,23612.0
2019-05-20 14:40:00,92.71,92.72,92.47,92.49,28526.0,90.3173,90.327,90.0835,90.103,28526.0
2019-05-20 14:45:00,92.49,92.54,92.38,92.42,31536.0,90.103,90.1517,89.9958,90.0348,31536.0
2019-05-20 14:50:00,92.42,92.5,92.4,92.47,29446.0,90.0348,90.1127,90.0153,90.0835,29446.0
2019-05-20 14:55:00,92.47,92.51,92.45,92.47,16000.0,90.0835,90.1225,90.064,90.0835,16000.0
2019-05-20 15:00:00,92.48,92.65,92.45,92.47,25523.0,90.0932,90.2589,90.064,90.0835,25523.0
2019-05-20 15:05:00,92.47,92.55,92.42,92.47,29538.0,90.0835,90.1614,90.0348,90.0835,29538.0
2019-05-20 15:10:00,92.48,92.52,92.31,92.34,36896.0,90.0932,90.1322,89.9276,89.9569,36896.0
2019-05-20 15:15:00,92.39,92.82,92.39,92.8,64025.0,90.0056,90.4245,90.0056,90.405,64025.0
2019-05-20 15:20:00,92.8,92.85,92.72,92.84,32783.0,90.405,90.4537,90.327,90.444,32783.0
2019-05-20 15:25:00,92.81,93.03,92.81,93.0,32888.0,90.4147,90.629,90.4147,90.5998,32888.0
2019-05-20 15:30:00,92.97,92.97,92.83,92.88,30673.0,90.5706,90.5706,90.4342,90.4829,30673.0
2019-05-20 15:35:00,92.87,93.14,92.86,93.1,58182.0,90.4732,90.7362,90.4634,90.6972,58182.0
2019-05-20 15:40:00,93.11,93.12,92.89,93.03,38350.0,90.707,90.7167,90.4927,90.629,38350.0
2019-05-20 15:45:00,93.03,93.03,92.83,92.83,48870.0,90.629,90.629,90.4342,90.4342,48870.0
2019-05-20 15:50:00,92.85,92.9,92.7,92.8,75204.0,90.4537,90.5024,90.3076,90.405,75204.0
2019-05-20 15:55:00,92.79,92.81,92.68,92.69,129398.0,90.3952,90.4147,90.2881,90.2978,129398.0
2019-05-21 09:30:00,93.4,94.25,93.25,94.0,134357.0,90.9895,91.8176,90.8434,91.574,134357.0
2019-05-21 09:35:00,94.12,94.64,94.03,94.41,101264.0,91.6909,92.1975,91.6032,91.9734,101264.0
2019-05-21 09:40:00,94.44,94.83,94.36,94.49,93149.0,92.0027,92.3826,91.9247,92.0514,93149.0
2019-05-21 09:45:00,94.46,94.93,94.33,94.8,38289.0,92.0221,92.48,91.8955,92.3534,38289.0
2019-05-21 09:50:00,94.79,94.99,94.54,94.78,35016.0,92.3436,92.5385,92.1001,92.3339,35016.0
2019-05-21 09:55:00,94.8,94.93,94.62,94.86,34584.0,92.3534,92.48,92.178,92.4118,34584.0
2019-05-21 10:00:00,94.85,95.09,94.83,94.85,39594.0,92.4021,92.6359,92.3826,92.4021,39594.0
2019-05-21 10:05:00,94.84,94.92,94.72,94.73,21673.0,92.3923,92.4703,92.2754,92.2852,21673.0
2019-05-21 10:10:00,94.75,94.78,94.41,94.63,25077.0,92.3047,92.3339,91.9734,92.1878,25077.0
2019-05-21 10:15:00,94.61,94.88,94.57,94.79,25311.0,92.1683,92.4313,92.1293,92.3436,25311.0
2019-05-21 10:20:00,94.82,94.96,94.78,94.79,16365.0,92.3729,92.5092,92.3339,92.3436,16365.0
2019-05-21 10:25:00,94.8,95.04,94.78,95.04,20794.0,92.3534,92.5872,92.3339,92.5872,20794.0
2019-05-21 10:30:00,95.04,95.34,94.99,95.34,58439.0,92.5872,92.8794,92.5385,92.8794,58439.0
2019-05-21 10:35:00,95.31,95.31,94.98,95.04,26466.0,92.8502,92.8502,92.5287,92.5872,26466.0
2019-05-21 10:40:00,95.03,95.14,94.94,95.13,59658.0,92.5774,92.6846,92.4898,92.6749,59658.0
2019-05-21 10:45:00,95.15,95.23,95.11,95.12,16225.0,92.6943,92.7723,92.6554,92.6651,16225.0
2019-05-21 10:50:00,95.14,95.49,95.08,95.43,43458.0,92.6846,93.0256,92.6261,92.9671,43458.0
2019-05-21 10:55:00,95.45,95.58,95.37,95.53,41462.0,92.9866,93.1132,92.9087,93.0645,41462.0
2019-05-21 11:00:00,95.57,95.61,95.44,95.44,22964.0,93.1035,93.1425,92.9769,92.9769,22964.0
2019-05-21 11:05:00,95.45,95.59,95.35,95.41,36971.0,92.9866,93.123,92.8892,92.9476,36971.0
2019-05-21 11:10:00,95.41,95.53,95.4,95.45,30285.0,92.9476,93.0645,92.9379,92.9866,30285.0
2019-05-21 11:15:00,95.46,95.67,95.46,95.63,21758.0,92.9963,93.2009,92.9963,93.1619,21758.0
2019-05-21 11:20:00,95.67,95.77,95.54,95.75,22933.0,93.2009,93.2983,93.0743,93.2789,22933.0
2019-05-21 11:25:00,95.74,95.83,95.68,95.75,28396.0,93.2691,93.3568,93.2107,93.2789,28396.0
2019-05-21 11:30:00,95.77,95.8,95.46,95.48,74856.0,93.2983,93.3276,92.9963,93.0158,74856.0
2019-05-21 11:35:00,95.47,95.64,95.39,95.63,39297.0,93.0061,93.1717,92.9281,93.1619,39297.0
2019-05-21 11:40:00,95.63,95.67,95.52,95.6,18865.0,93.1619,93.2009,93.0548,93.1327,18865.0
2019-05-21 11:45:00,95.59,95.62,95.42,95.45,13904.0,93.123,93.1522,92.9574,92.9866,13904.0
2019-05-21 11:50:00,95.47,95.47,95.22,95.25,21236.0,93.0061,93.0061,92.7625,92.7918,21236.0
2019-05-21 11:55:00,95.25,95.35,95.21,95.24,16504.0,92.7918,92.8892,92.7528,92.782,16504.0
2019-05-21 12:00:00,95.28,95.52,95.27,95.5,19786.0,92.821,93.0548,92.8112,93.0353,19786.0
2019-05-21 12:05:00,95.5,95.71,95.49,95.71,46454.0,93.0353,93.2399,93.0256,93.2399,46454.0
2019-05-21 12:10:00,95.7,95.83,95.62,95.82,76153.0,93.2301,93.3568,93.1522,93.347,76153.0
2019-05-21 12:15:00,95.82,95.88,95.74,95.76,18280.0,93.347,93.4055,93.2691,93.2886,18280.0
2019-05-21 12:20:00,95.78,95.78,95.65,95.69,12894.0,93.3081,93.3081,93.1814,93.2204,12894.0
2019-05-21 12:25:00,95.66,95.69,95.57,95.65,11230.0,93.1912,93.2204,93.1035,93.1814,11230.0
2019-05-21 12:30:00,95.64,95.64,95.53,95.56,9892.0,93.1717,93.1717,93.0645,93.0938,9892.0
2019-05-21 12:35:00,95.55,95.55,95.34,95.4,23874.0,93.084,93.084,92.8794,92.9379,23874.0
2019-05-21 12:40:00,95.35,95.54,95.35,95.46,14685.0,92.8892,93.0743,92.8892,92.9963,14685.0
2019-05-21 12:45:00,95.5,95.51,95.35,95.44,8094.0,93.0353,93.045,92.8892,92.9769,8094.0
2019-05-21 12:50:00,95.47,95.5,95.41,95.5,9484.0,93.0061,93.0353,92.9476,93.0353,9484.0
2019-05-21 12:55:00,95.49,95.62,95.42,95.61,15862.0,93.0256,93.1522,92.9574,93.1425,15862.0
2019-05-21 13:00:00,95.59,95.85,95.59,95.82,60399.0,93.123,93.3763,93.123,93.347,60399.0
2019-05-21 13:05:00,95.8,95.95,95.79,95.86,63593.0,93.3276,93.4737,93.3178,93.386,63593.0
2019-05-21 13:10:00,95.86,95.99,95.77,95.78,139995.0,93.386,93.5127,93.2983,93.3081,139995.0
2019-05-21 13:15:00,95.77,95.81,95.63,95.79,14019.0,93.2983,93.3373,93.1619,93.3178,14019.0
2019-05-21 13:20:00,95.76,95.93,95.74,95.86,28339.0,93.2886,93.4542,93.2691,93.386,28339.0
2019-05-21 13:25:00,95.87,95.97,95.81,95.93,44037.0,93.3958,93.4932,93.3373,93.4542,44037.0
2019-05-21 13:30:00,95.93,96.24,95.91,96.04,92289.0,93.4542,93.7562,93.4347,93.5614,92289.0
2019-05-21 13:35:00,96.06,96.25,96.0,96.15,27993.0,93.5809,93.7659,93.5224,93.6685,27993.0
2019-05-21 13:40:00,96.16,96.19,96.11,96.13,11942.0,93.6783,93.7075,93.6296,93.649,11942.0
2019-05-21 13:45:00,96.13,96.17,96.02,96.12,17587.0,93.649,93.688,93.5419,93.6393,17587.0
2019-05-21 13:50:00,96.1,96.12,95.97,96.0,9535.0,93.6198,93.6393,93.4932,93.5224,9535.0
2019-05-21 13:55:00,96.0,96.1,95.9,96.09,22007.0,93.5224,93.6198,93.425,93.6101,22007.0
2019-05-21 14:00:00,96.09,96.15,96.06,96.08,10275.0,93.6101,93.6685,93.5809,93.6003,10275.0
2019-05-21 14:05:00,96.09,96.1,95.9,95.91,14725.0,93.6101,93.6198,93.425,93.4347,14725.0
2019-05-21 14:10:00,95.92,95.96,95.81,95.85,13428.0,93.4445,93.4834,93.3373,93.3763,13428.0
2019-05-21 14:15:00,95.86,95.92,95.82,95.89,16310.0,93.386,93.4445,93.347,93.4152,16310.0
2019-05-21 14:20:00,95.9,95.9,95.78,95.81,9445.0,93.425,93.425,93.3081,93.3373,9445.0
2019-05-21 14:25:00,95.8,95.89,95.76,95.84,10487.0,93.3276,93.4152,93.2886,93.3665,10487.0
2019-05-21 14:30:00,95.84,95.87,95.8,95.82,11558.0,93.3665,93.3958,93.3276,93.347,11558.0
2019-05-21 14:35:00,95.81,95.82,95.69,95.72,16952.0,93.3373,93.347,93.2204,93.2496,16952.0
2019-05-21 14:40:00,95.76,95.86,95.72,95.84,20140.0,93.2886,93.386,93.2496,93.3665,20140.0
2019-05-21 14:45:00,95.86,95.91,95.79,95.79,15718.0,93.386,93.4347,93.3178,93.3178,15718.0
2019-05-21 14:50:00,95.81,95.84,95.66,95.69,12225.0,93.3373,93.3665,93.1912,93.2204,12225.0
2019-05-21 14:55:00,95.68,95.73,95.63,95.68,12122.0,93.2107,93.2594,93.1619,93.2107,12122.0
2019-05-21 15:00:00,95.67,95.77,95.64,95.77,15497.0,93.2009,93.2983,93.1717,93.2983,15497.0
2019-05-21 15:05:00,95.78,95.84,95.78,95.81,14694.0,93.3081,93.3665,93.3081,93.3373,14694.0
2019-05-21 15:10:00,95.8,95.86,95.74,95.76,21054.0,93.3276,93.386,93.2691,93.2886,21054.0
2019-05-21 15:15:00,95.78,95.86,95.74,95.81,22527.0,93.3081,93.386,93.2691,93.3373,22527.0
2019-05-21 15:20:00,95.8,95.84,95.71,95.79,19206.0,93.3276,93.3665,93.2399,93.3178,19206.0
2019-05-21 15:25:00,95.79,95.93,95.79,95.92,25109.0,93.3178,93.4542,93.3178,93.4445,25109.0
2019-05-21 15:30:00,95.92,96.0,95.85,95.85,22000.0,93.4445,93.5224,93.3763,93.3763,22000.0
2019-05-21 15:35:00,95.86,95.87,95.75,95.76,26352.0,93.386,93.3958,93.2789,93.2886,26352.0
2019-05-21 15:40:00,95.75,95.75,95.63,95.67,35272.0,93.2789,93.2789,93.1619,93.2009,35272.0
2019-05-21 15:45:00,95.66,95.71,95.63,95.65,36276.0,93.1912,93.2399,93.1619,93.1814,36276.0
2019-05-21 15:50:00,95.65,95.66,95.61,95.64,58134.0,93.1814,93.1912,93.1425,93.1717,58134.0
2019-05-21 15:55:00,95.64,95.68,95.57,95.67,134589.0,93.1717,93.2107,93.1035,93.2009,134589.0
2019-05-22 09:30:00,94.84,95.59,94.45,95.06,62121.0,92.3923,93.123,92.0124,92.6067,62121.0
2019-05-22 09:35:00,95.1,95.52,95.09,95.35,16809.0,92.6456,93.0548,92.6359,92.8892,16809.0
2019-05-22 09:40:00,95.3,95.51,95.25,95.36,14977.0,92.8405,93.045,92.7918,92.8989,14977.0
2019-05-22 09:45:00,95.32,95.55,95.31,95.5,22303.0,92.8599,93.084,92.8502,93.0353,22303.0
2019-05-22 09:50:00,95.5,95.6,95.39,95.51,13827.0,93.0353,93.1327,92.9281,93.045,13827.0
2019-05-22 09:55:00,95.49,95.49,94.91,94.92,27937.0,93.0256,93.0256,92.4605,92.4703,27937.0
2019-05-22 10:00:00,94.95,95.03,94.62,94.62,16833.0,92.4995,92.5774,92.178,92.178,16833.0
2019-05-22 10:05:00,94.62,94.82,94.4,94.8,23717.0,92.178,92.3729,91.9637,92.3534,23717.0
2019-05-22 10:10:00,94.8,94.8,94.58,94.77,9946.0,92.3534,92.3534,92.139,92.3241,9946.0
2019-05-22 10:15:00,94.75,95.02,94.68,94.76,22687.0,92.3047,92.5677,92.2365,92.3144,22687.0
2019-05-22 10:20:00,94.72,94.97,94.69,94.86,13337.0,92.2754,92.519,92.2462,92.4118,13337.0
2019-05-22 10:25:00,94.92,95.04,94.78,94.78,8518.0,92.4703,92.5872,92.3339,92.3339,8518.0
2019-05-22 10:30:00,94.73,94.88,94.59,94.61,11245.0,92.2852,92.4313,92.1488,92.1683,11245.0
2019-05-22 10:35:00,94.64,94.67,94.48,94.57,9570.0,92.1975,92.2267,92.0416,92.1293,9570.0
2019-05-22 10:40:00,94.58,94.68,94.52,94.6,11782.0,92.139,92.2365,92.0806,92.1585,11782.0
2019-05-22 10:45:00,94.6,94.86,94.54,94.84,19860.0,92.1585,92.4118,92.1001,92.3923,19860.0
2019-05-22 10:50:00,94.84,94.9,94.7,94.74,11128.0,92.3923,92.4508,92.2559,92.2949,11128.0
2019-05-22 10:55:00,94.75,94.77,94.4,94.44,13823.0,92.3047,92.3241,91.9637,92.0027,13823.0
2019-05-22 11:00:00,94.43,94.44,94.26,94.41,14488.0,91.9929,92.0027,91.8273,91.9734,14488.0
2019-05-22 11:05:00,94.44,94.47,94.3,94.4,9752.0,92.0027,92.0319,91.8663,91.9637,9752.0
2019-05-22 11:10:00,94.44,94.48,94.27,94.45,12075.0,92.0027,92.0416,91.837,92.0124,12075.0
2019-05-22 11:15:00,94.49,94.64,94.49,94.55,9113.0,92.0514,92.1975,92.0514,92.1098,9113.0
2019-05-22 11:20:00,94.51,94.66,94.48,94.49,21289.0,92.0709,92.217,92.0416,92.0514,21289.0
2019-05-22 11:25:00,94.48,94.61,94.44,94.6,13010.0,92.0416,92.1683,92.0027,92.1585,13010.0
2019-05-22 11:30:00,94.61,94.78,94.51,94.54,14834.0,92.1683,92.3339,92.0709,92.1001,14834.0
2019-05-22 11:35:00,94.53,94.58,94.31,94.37,8518.0,92.0903,92.139,91.876,91.9345,8518.0
2019-05-22 11:40:00,94.4,94.4,94.23,94.36,7761.0,91.9637,91.9637,91.7981,91.9247,7761.0
2019-05-22 11:45:00,94.36,94.44,94.27,94.36,14501.0,91.9247,92.0027,91.837,91.9247,14501.0
2019-05-22 11:50:00,94.36,94.43,94.19,94.26,11438.0,91.9247,91.9929,91.7591,91.8273,11438.0
2019-05-22 11:55:00,94.3,94.39,94.28,94.33,7055.0,91.8663,91.9539,91.8468,91.8955,7055.0
2019-05-22 12:00:00,94.3,94.32,94.18,94.2,14448.0,91.8663,91.8858,91.7494,91.7689,14448.0
2019-05-22 12:05:00,94.18,94.18,94.08,94.12,12185.0,91.7494,91.7494,91.652,91.6909,12185.0
2019-05-22 12:10:00,94.09,94.15,94.01,94.03,12558.0,91.6617,91.7201,91.5838,91.6032,12558.0
2019-05-22 12:15:00,94.03,94.07,93.92,93.96,21833.0,91.6032,91.6422,91.4961,91.535,21833.0
2019-05-22 12:20:00,93.97,94.02,93.92,93.98,16263.0,91.5448,91.5935,91.4961,91.5545,16263.0
2019-05-22 12:25:00,93.96,93.96,93.82,93.84,23779.0,91.535,91.535,91.3987,91.4181,23779.0
2019-05-22 12:30:00,93.82,93.86,93.69,93.72,16983.0,91.3987,91.4376,91.272,91.3012,16983.0
2019-05-22 12:35:00,93.72,93.75,93.65,93.68,13823.0,91.3012,91.3305,91.233,91.2623,13823.0
2019-05-22 12:40:00,93.68,93.71,93.63,93.71,16115.0,91.2623,91.2915,91.2136,91.2915,16115.0
2019-05-22 12:45:00,93.72,93.77,93.68,93.69,11795.0,91.3012,91.35,91.2623,91.272,11795.0
2019-05-22 12:50:00,93.71,93.77,93.68,93.74,22907.0,91.2915,91.35,91.2623,91.3207,22907.0
2019-05-22 12:55:00,93.75,94.0,93.74,93.97,18535.0,91.3305,91.574,91.3207,91.5448,18535.0
2019-05-22 13:00:00,93.95,93.98,93.81,93.88,17807.0,91.5253,91.5545,91.3889,91.4571,17807.0
2019-05-22 13:05:00,93.89,93.91,93.74,93.75,10600.0,91.4669,91.4863,91.3207,91.3305,10600.0
2019-05-22 13:10:00,93.71,93.78,93.68,93.78,13400.0,91.2915,91.3597,91.2623,91.3597,13400.0
2019-05-22 13:15:00,93.79,93.9,93.78,93.9,7376.0,91.3694,91.4766,91.3597,91.4766,7376.0
2019-05-22 13:20:00,93.91,93.93,93.76,93.83,9585.0,91.4863,91.5058,91.3402,91.4084,9585.0
2019-05-22 13:25:00,93.86,93.95,93.82,93.88,15346.0,91.4376,91.5253,91.3987,91.4571,15346.0
2019-05-22 13:30:00,93.88,93.89,93.75,93.84,13120.0,91.4571,91.4669,91.3305,91.4181,13120.0
2019-05-22 13:35:00,93.86,93.86,93.81,93.82,9514.0,91.4376,91.4376,91.3889,91.3987,9514.0
2019-05-22 13:40:00,93.85,94.12,93.85,94.11,14575.0,91.4279,91.6909,91.4279,91.6812,14575.0
2019-05-22 13:45:00,94.11,94.21,94.08,94.21,13256.0,91.6812,91.7786,91.652,91.7786,13256.0
2019-05-22 13:50:00,94.21,94.27,94.19,94.26,8157.0,91.7786,91.837,91.7591,91.8273,8157.0
2019-05-22 13:55:00,94.26,94.26,94.16,94.16,8855.0,91.8273,91.8273,91.7299,91.7299,8855.0
2019-05-22 14:00:00,94.16,94.16,93.76,93.88,24724.0,91.7299,91.7299,91.3402,91.4571,24724.0
2019-05-22 14:05:00,93.89,94.14,93.89,94.09,12439.0,91.4669,91.7104,91.4669,91.6617,12439.0
2019-05-22 14:10:00,94.09,94.1,93.97,94.01,11992.0,91.6617,91.6714,91.5448,91.5838,11992.0
2019-05-22 14:15:00,94.01,94.09,94.01,94.05,8555.0,91.5838,91.6617,91.5838,91.6227,8555.0
2019-05-22 14:20:00,94.05,94.17,94.01,94.17,11562.0,91.6227,91.7396,91.5838,91.7396,11562.0
2019-05-22 14:25:00,94.18,94.21,94.14,94.21,6745.0,91.7494,91.7786,91.7104,91.7786,6745.0
2019-05-22 14:30:00,94.21,94.23,94.12,94.15,17779.0,91.7786,91.7981,91.6909,91.7201,17779.0
2019-05-22 14:35:00,94.17,94.18,94.1,94.12,8575.0,91.7396,91.7494,91.6714,91.6909,8575.0
2019-05-22 14:40:00,94.13,94.19,94.06,94.18,11770.0,91.7007,91.7591,91.6325,91.7494,11770.0
2019-05-22 14:45:00,94.2,94.33,94.2,94.23,10312.0,91.7689,91.8955,91.7689,91.7981,10312.0
2019-05-22 14:50:00,94.23,94.24,94.17,94.17,9912.0,91.7981,91.8078,91.7396,91.7396,9912.0
2019-05-22 14:55:00,94.18,94.23,94.17,94.22,6600.0,91.7494,91.7981,91.7396,91.7883,6600.0
2019-05-22 15:00:00,94.23,94.23,94.09,94.09,6815.0,91.7981,91.7981,91.6617,91.6617,6815.0
2019-05-22 15:05:00,94.08,94.08,93.97,93.99,11507.0,91.652,91.652,91.5448,91.5643,11507.0
2019-05-22 15:10:00,93.99,94.0,93.94,93.98,12661.0,91.5643,91.574,91.5156,91.5545,12661.0
2019-05-22 15:15:00,94.0,94.09,93.94,94.08,12475.0,91.574,91.6617,91.5156,91.652,12475.0
2019-05-22 15:20:00,94.1,94.17,94.09,94.16,11779.0,91.6714,91.7396,91.6617,91.7299,11779.0
2019-05-22 15:25:00,94.15,94.21,94.06,94.06,13235.0,91.7201,91.7786,91.6325,91.6325,13235.0
2019-05-22 15:30:00,94.06,94.06,93.79,93.93,34710.0,91.6325,91.6325,91.3694,91.5058,34710.0
2019-05-22 15:35:00,93.92,94.0,93.92,93.99,20551.0,91.4961,91.574,91.4961,91.5643,20551.0
2019-05-22 15:40:00,93.99,94.07,93.89,94.07,20480.0,91.5643,91.6422,91.4669,91.6422,20480.0
2019-05-22 15:45:00,94.06,94.07,93.91,93.96,30849.0,91.6325,91.6422,91.4863,91.535,30849.0
2019-05-22 15:50:00,93.96,94.01,93.91,93.91,33152.0,91.535,91.5838,91.4863,91.4863,33152.0
2019-05-22 15:55:00,93.91,93.93,93.77,93.84,74263.0,91.4863,91.5058,91.35,91.4181,74263.0
2019-05-23 09:30:00,93.34,94.74,92.84,94.06,110549.0,90.931,92.2949,90.444,91.6325,110549.0
2019-05-23 09:35:00,94.18,94.25,93.26,93.49,40158.0,91.7494,91.8176,90.8531,91.0772,40158.0
2019-05-23 09:40:00,93.43,93.55,93.07,93.11,30949.0,91.0187,91.1356,90.668,90.707,30949.0
2019-05-23 09:45:00,93.07,93.47,92.96,93.27,48991.0,90.668,91.0577,90.5609,90.8629,48991.0
2019-05-23 09:50:00,93.27,93.69,93.13,93.6,20633.0,90.8629,91.272,90.7265,91.1843,20633.0
2019-05-23 09:55:00,93.52,93.87,93.44,93.68,13059.0,91.1064,91.4474,91.0285,91.2623,13059.0
2019-05-23 10:00:00,93.67,93.76,93.39,93.42,11478.0,91.2525,91.3402,90.9798,91.009,11478.0
2019-05-23 10:05:00,93.42,93.47,93.09,93.15,17248.0,91.009,91.0577,90.6875,90.746,17248.0
2019-05-23 10:10:00,93.12,93.3,93.01,93.22,18548.0,90.7167,90.8921,90.6096,90.8141,18548.0
2019-05-23 10:15:00,93.24,93.33,93.06,93.2,8555.0,90.8336,90.9213,90.6583,90.7947,8555.0
2019-05-23 10:20:00,93.23,93.27,92.98,93.2,20870.0,90.8239,90.8629,90.5803,90.7947,20870.0
2019-05-23 10:25:00,93.19,93.38,93.13,93.27,13613.0,90.7849,90.97,90.7265,90.8629,13613.0
2019-05-23 10:30:00,93.31,93.49,93.15,93.49,13492.0,90.9018,91.0772,90.746,91.0772,13492.0
2019-05-23 10:35:00,93.51,93.57,93.39,93.57,9174.0,91.0967,91.1551,90.9798,91.1551,9174.0
2019-05-23 10:40:00,93.57,93.58,93.31,93.33,14261.0,91.1551,91.1649,90.9018,90.9213,14261.0
2019-05-23 10:45:00,93.23,93.31,92.94,93.1,20596.0,90.8239,90.9018,90.5414,90.6972,20596.0
2019-05-23 10:50:00,93.13,93.38,93.06,93.32,9716.0,90.7265,90.97,90.6583,90.9116,9716.0
2019-05-23 10:55:00,93.3,93.33,93.04,93.04,12379.0,90.8921,90.9213,90.6388,90.6388,12379.0
2019-05-23 11:00:00,93.05,93.07,92.72,92.75,13526.0,90.6485,90.668,90.327,90.3563,13526.0
2019-05-23 11:05:00,92.79,92.92,92.7,92.81,32075.0,90.3952,90.5219,90.3076,90.4147,32075.0
2019-05-23 11:10:00,92.83,92.87,92.62,92.65,9787.0,90.4342,90.4732,90.2296,90.2589,9787.0
2019-05-23 11:15:00,92.66,93.09,92.66,93.09,15427.0,90.2686,90.6875,90.2686,90.6875,15427.0
2019-05-23 11:20:00,93.11,93.19,92.9,93.07,21792.0,90.707,90.7849,90.5024,90.668,21792.0
2019-05-23 11:25:00,93.13,93.24,93.11,93.11,10354.0,90.7265,90.8336,90.707,90.707,10354.0
2019-05-23 11:30:00,93.1,93.21,92.91,92.98,13138.0,90.6972,90.8044,90.5121,90.5803,13138.0
2019-05-23 11:35:00,92.97,93.0,92.76,92.87,12170.0,90.5706,90.5998,90.366,90.4732,12170.0
2019-05-23 11:40:00,92.87,92.88,92.67,92.72,15320.0,90.4732,90.4829,90.2783,90.327,15320.0
2019-05-23 11:45:00,92.73,92.73,92.51,92.59,14318.0,90.3368,90.3368,90.1225,90.2004,14318.0
2019-05-23 11:50:00,92.62,92.73,92.5,92.51,16628.0,90.2296,90.3368,90.1127,90.1225,16628.0
2019-05-23 11:55:00,92.55,92.6,92.43,92.48,17683.0,90.1614,90.2101,90.0445,90.0932,17683.0
2019-05-23 12:00:00,92.48,92.6,92.43,92.5,18046.0,90.0932,90.2101,90.0445,90.1127,18046.0
2019-05-23 12:05:00,92.5,92.7,92.42,92.45,24746.0,90.1127,90.3076,90.0348,90.064,24746.0
2019-05-23 12:10:00,92.43,92.59,92.39,92.52,12521.0,90.0445,90.2004,90.0056,90.1322,12521.0
2019-05-23 12:15:00,92.53,92.54,92.36,92.45,16000.0,90.142,90.1517,89.9763,90.064,16000.0
2019-05-23 12:20:00,92.44,92.46,92.33,92.34,20450.0,90.0543,90.0738,89.9471,89.9569,20450.0
2019-05-23 12:25:00,92.35,92.65,92.34,92.64,10567.0,89.9666,90.2589,89.9569,90.2491,10567.0
2019-05-23 12:30:00,92.65,92.65,92.5,92.51,12107.0,90.2589,90.2589,90.1127,90.1225,12107.0
2019-05-23 12:35:00,92.49,92.53,92.4,92.51,15726.0,90.103,90.142,90.0153,90.1225,15726.0
2019-05-23 12:40:00,92.5,92.72,92.49,92.55,12428.0,90.1127,90.327,90.103,90.1614,12428.0
2019-05-23 12:45:00,92.58,92.62,92.46,92.56,9492.0,90.1907,90.2296,90.0738,90.1712,9492.0
2019-05-23 12:50:00,92.56,92.59,92.28,92.34,19985.0,90.1712,90.2004,89.8984,89.9569,19985.0
2019-05-23 12:55:00,92.39,92.48,92.37,92.45,15383.0,90.0056,90.0932,89.9861,90.064,15383.0
2019-05-23 13:00:00,92.43,92.62,92.36,92.61,10010.0,90.0445,90.2296,89.9763,90.2199,10010.0
2019-05-23 13:05:00,92.63,92.64,92.4,92.51,18034.0,90.2394,90.2491,90.0153,90.1225,18034.0
2019-05-23 13:10:00,92.5,92.57,92.22,92.23,29285.0,90.1127,90.1809,89.84,89.8497,29285.0
2019-05-23 13:15:00,92.24,92.43,92.24,92.41,13897.0,89.8594,90.0445,89.8594,90.0251,13897.0
2019-05-23 13:20:00,92.43,92.52,92.37,92.52,15203.0,90.0445,90.1322,89.9861,90.1322,15203.0
2019-05-23 13:25:00,92.53,92.7,92.46,92.46,29949.0,90.142,90.3076,90.0738,90.0738,29949.0
2019-05-23 13:30:00,92.44,92.54,92.3,92.33,20782.0,90.0543,90.1517,89.9179,89.9471,20782.0
2019-05-23 13:35:00,92.31,92.4,92.17,92.4,10955.0,89.9276,90.0153,89.7912,90.0153,10955.0
2019-05-23 13:40:00,92.4,92.45,92.27,92.37,15747.0,90.0153,90.064,89.8887,89.9861,15747.0
2019-05-23 13:45:00,92.37,92.37,92.15,92.15,21703.0,89.9861,89.9861,89.7718,89.7718,21703.0
2019-05-23 13:50:00,92.15,92.26,92.13,92.19,14459.0,89.7718,89.8789,89.7523,89.8107,14459.0
2019-05-23 13:55:00,92.18,92.32,92.18,92.24,12046.0,89.801,89.9374,89.801,89.8594,12046.0
2019-05-23 14:00:00,92.22,92.36,92.19,92.2,15514.0,89.84,89.9763,89.8107,89.8205,15514.0
2019-05-23 14:05:00,92.19,92.22,91.93,91.93,19814.0,89.8107,89.84,89.5574,89.5574,19814.0
2019-05-23 14:10:00,91.97,92.05,91.95,92.03,15378.0,89.5964,89.6743,89.5769,89.6549,15378.0
2019-05-23 14:15:00,92.05,92.14,91.99,92.11,13042.0,89.6743,89.762,89.6159,89.7328,13042.0
2019-05-23 14:20:00,92.14,92.24,92.09,92.23,13009.0,89.762,89.8594,89.7133,89.8497,13009.0
2019-05-23 14:25:00,92.21,92.22,91.93,91.95,16858.0,89.8302,89.84,89.5574,89.5769,16858.0
2019-05-23 14:30:00,91.95,92.03,91.82,91.99,35944.0,89.5769,89.6549,89.4503,89.6159,35944.0
2019-05-23 14:35:00,91.99,92.06,91.81,91.9,20297.0,89.6159,89.6841,89.4405,89.5282,20297.0
2019-05-23 14:40:00,91.9,91.92,91.66,91.7,40675.0,89.5282,89.5477,89.2944,89.3334,40675.0
2019-05-23 14:45:00,91.72,91.81,91.65,91.74,21901.0,89.3529,89.4405,89.2847,89.3723,21901.0
2019-05-23 14:50:00,91.72,91.8,91.6,91.69,23431.0,89.3529,89.4308,89.236,89.3236,23431.0
2019-05-23 14:55:00,91.69,91.73,91.58,91.73,47587.0,89.3236,89.3626,89.2165,89.3626,47587.0
2019-05-23 15:00:00,91.73,91.74,91.45,91.54,45806.0,89.3626,89.3723,89.0898,89.1775,45806.0
2019-05-23 15:05:00,91.53,91.57,91.36,91.4,54422.0,89.1678,89.2067,89.0021,89.0411,54422.0
2019-05-23 15:10:00,91.4,91.56,91.37,91.55,26432.0,89.0411,89.197,89.0119,89.1872,26432.0
2019-05-23 15:15:00,91.56,91.92,91.48,91.84,34389.0,89.197,89.5477,89.1191,89.4698,34389.0
2019-05-23 15:20:00,91.86,92.13,91.86,91.96,27123.0,89.4892,89.7523,89.4892,89.5867,27123.0
2019-05-23 15:25:00,91.95,92.23,91.92,92.11,31666.0,89.5769,89.8497,89.5477,89.7328,31666.0
2019-05-23 15:30:00,92.09,92.26,92.09,92.16,39630.0,89.7133,89.8789,89.7133,89.7815,39630.0
2019-05-23 15:35:00,92.15,92.37,92.15,92.22,34033.0,89.7718,89.9861,89.7718,89.84,34033.0
2019-05-23 15:40:00,92.22,92.25,91.96,92.04,50138.0,89.84,89.8692,89.5867,89.6646,50138.0
2019-05-23 15:45:00,92.05,92.16,91.89,91.94,64488.0,89.6743,89.7815,89.5185,89.5672,64488.0
2019-05-23 15:50:00,91.92,92.21,91.88,92.17,63315.0,89.5477,89.8302,89.5087,89.7912,63315.0
2019-05-23 15:55:00,92.17,92.18,92.03,92.1,149284.0,89.7912,89.801,89.6549,89.7231,149284.0
2019-05-24 09:30:00,92.67,93.17,92.58,92.84,60715.0,90.2783,90.7654,90.1907,90.444,60715.0
2019-05-24 09:35:00,92.91,93.21,92.85,92.89,12542.0,90.5121,90.8044,90.4537,90.4927,12542.0
2019-05-24 09:40:00,92.94,93.24,92.88,92.99,19246.0,90.5414,90.8336,90.4829,90.5901,19246.0
2019-05-24 09:45:00,92.98,93.06,92.7,92.71,28640.0,90.5803,90.6583,90.3076,90.3173,28640.0
2019-05-24 09:50:00,92.73,93.13,92.59,93.13,32210.0,90.3368,90.7265,90.2004,90.7265,32210.0
2019-05-24 09:55:00,93.07,93.31,93.05,93.16,29566.0,90.668,90.9018,90.6485,90.7557,29566.0
2019-05-24 10:00:00,93.15,93.21,92.99,93.02,14816.0,90.746,90.8044,90.5901,90.6193,14816.0
2019-05-24 10:05:00,92.98,93.07,92.89,92.89,30299.0,90.5803,90.668,90.4927,90.4927,30299.0
2019-05-24 10:10:00,92.88,92.88,92.63,92.63,20124.0,90.4829,90.4829,90.2394,90.2394,20124.0
2019-05-24 10:15:00,92.61,92.8,92.61,92.73,21151.0,90.2199,90.405,90.2199,90.3368,21151.0
2019-05-24 10:20:00,92.7,92.72,92.48,92.49,18317.0,90.3076,90.327,90.0932,90.103,18317.0
2019-05-24 10:25:00,92.48,92.52,92.27,92.27,19847.0,90.0932,90.1322,89.8887,89.8887,19847.0
2019-05-24 10:30:00,92.26,92.3,92.08,92.1,35180.0,89.8789,89.9179,89.7036,89.7231,35180.0
2019-05-24 10:35:00,92.11,92.37,92.02,92.37,20103.0,89.7328,89.9861,89.6451,89.9861,20103.0
2019-05-24 10:40:00,92.36,92.41,91.89,91.9,24927.0,89.9763,90.0251,89.5185,89.5282,24927.0
2019-05-24 10:45:00,91.9,92.02,91.84,91.84,10881.0,89.5282,89.6451,89.4698,89.4698,10881.0
2019-05-24 10:50:00,91.86,91.97,91.66,91.68,27024.0,89.4892,89.5964,89.2944,89.3139,27024.0
2019-05-24 10:55:00,91.68,91.7,91.54,91.67,45507.0,89.3139,89.3334,89.1775,89.3041,45507.0
2019-05-24 11:00:00,91.66,91.91,91.63,91.84,27065.0,89.2944,89.538,89.2652,89.4698,27065.0
2019-05-24 11:05:00,91.85,91.91,91.62,91.65,31857.0,89.4795,89.538,89.2554,89.2847,31857.0
2019-05-24 11:10:00,91.69,91.7,91.53,91.64,16943.0,89.3236,89.3334,89.1678,89.2749,16943.0
2019-05-24 11:15:00,91.62,91.65,91.48,91.63,12299.0,89.2554,89.2847,89.1191,89.2652,12299.0
2019-05-24 11:20:00,91.63,91.76,91.58,91.75,11429.0,89.2652,89.3918,89.2165,89.3821,11429.0
2019-05-24 11:25:00,91.75,91.75,91.53,91.56,13587.0,89.3821,89.3821,89.1678,89.197,13587.0
2019-05-24 11:30:00,91.58,91.76,91.55,91.75,17791.0,89.2165,89.3918,89.1872,89.3821,17791.0
2019-05-24 11:35:00,91.74,91.88,91.72,91.79,24620.0,89.3723,89.5087,89.3529,89.4211,24620.0
2019-05-24 11:40:00,91.79,91.89,91.71,91.82,13458.0,89.4211,89.5185,89.3431,89.4503,13458.0
2019-05-24 11:45:00,91.81,91.81,91.67,91.76,7534.0,89.4405,89.4405,89.3041,89.3918,7534.0
2019-05-24 11:50:00,91.75,91.77,91.64,91.67,8363.0,89.3821,89.4016,89.2749,89.3041,8363.0
2019-05-24 11:55:00,91.65,91.71,91.6,91.69,9326.0,89.2847,89.3431,89.236,89.3236,9326.0
2019-05-24 12:00:00,91.68,91.91,91.65,91.88,12811.0,89.3139,89.538,89.2847,89.5087,12811.0
2019-05-24 12:05:00,91.9,91.9,91.79,91.85,6930.0,89.5282,89.5282,89.4211,89.4795,6930.0
2019-05-24 12:10:00,91.86,91.88,91.66,91.74,14383.0,89.4892,89.5087,89.2944,89.3723,14383.0
2019-05-24 12:15:00,91.75,91.75,91.62,91.68,10518.0,89.3821,89.3821,89.2554,89.3139,10518.0
2019-05-24 12:20:00,91.68,91.85,91.65,91.82,13783.0,89.3139,89.4795,89.2847,89.4503,13783.0
2019-05-24 12:25:00,91.81,92.05,91.81,92.05,48171.0,89.4405,89.6743,89.4405,89.6743,48171.0
2019-05-24 12:30:00,92.03,92.18,92.01,92.17,40454.0,89.6549,89.801,89.6354,89.7912,40454.0
2019-05-24 12:35:00,92.17,92.2,92.0,92.17,17528.0,89.7912,89.8205,89.6256,89.7912,17528.0
2019-05-24 12:40:00,92.17,92.23,92.12,92.2,9651.0,89.7912,89.8497,89.7425,89.8205,9651.0
2019-05-24 12:45:00,92.19,92.35,92.18,92.21,14776.0,89.8107,89.9666,89.801,89.8302,14776.0
2019-05-24 12:50:00,92.23,92.34,92.2,92.29,7529.0,89.8497,89.9569,89.8205,89.9081,7529.0
2019-05-24 12:55:00,92.25,92.33,92.23,92.33,6900.0,89.8692,89.9471,89.8497,89.9471,6900.0
2019-05-24 13:00:00,92.33,92.35,92.19,92.19,8252.0,89.9471,89.9666,89.8107,89.8107,8252.0
2019-05-24 13:05:00,92.17,92.23,92.15,92.19,6274.0,89.7912,89.8497,89.7718,89.8107,6274.0
2019-05-24 13:10:00,92.2,92.2,92.13,92.19,7507.0,89.8205,89.8205,89.7523,89.8107,7507.0
2019-05-24 13:15:00,92.2,92.27,92.19,92.24,11489.0,89.8205,89.8887,89.8107,89.8594,11489.0
2019-05-24 13:20:00,92.26,92.29,92.12,92.19,8800.0,89.8789,89.9081,89.7425,89.8107,8800.0
2019-05-24 13:25:00,92.18,92.22,92.15,92.16,8051.0,89.801,89.84,89.7718,89.7815,8051.0
2019-05-24 13:30:00,92.15,92.21,92.1,92.15,11106.0,89.7718,89.8302,89.7231,89.7718,11106.0
2019-05-24 13:35:00,92.13,92.36,92.11,92.36,12796.0,89.7523,89.9763,89.7328,89.9763,12796.0
2019-05-24 13:40:00,92.37,92.47,92.35,92.47,7050.0,89.9861,90.0835,89.9666,90.0835,7050.0
2019-05-24 13:45:00,92.47,92.49,92.43,92.48,8597.0,90.0835,90.103,90.0445,90.0932,8597.0
2019-05-24 13:50:00,92.48,92.56,92.47,92.49,14056.0,90.0932,90.1712,90.0835,90.103,14056.0
2019-05-24 13:55:00,92.51,92.53,92.37,92.4,11189.0,90.1225,90.142,89.9861,90.0153,11189.0
2019-05-24 14:00:00,92.38,92.41,92.29,92.32,11813.0,89.9958,90.0251,89.9081,89.9374,11813.0
2019-05-24 14:05:00,92.33,92.33,92.21,92.25,10700.0,89.9471,89.9471,89.8302,89.8692,10700.0
2019-05-24 14:10:00,92.24,92.31,92.23,92.25,12287.0,89.8594,89.9276,89.8497,89.8692,12287.0
2019-05-24 14:15:00,92.2,92.31,92.16,92.31,15975.0,89.8205,89.9276,89.7815,89.9276,15975.0
2019-05-24 14:20:00,92.31,92.4,92.31,92.4,8000.0,89.9276,90.0153,89.9276,90.0153,8000.0
2019-05-24 14:25:00,92.41,92.42,92.31,92.31,10437.0,90.0251,90.0348,89.9276,89.9276,10437.0
2019-05-24 14:30:00,92.33,92.43,92.31,92.31,12684.0,89.9471,90.0445,89.9276,89.9276,12684.0
2019-05-24 14:35:00,92.3,92.45,92.28,92.43,10660.0,89.9179,90.064,89.8984,90.0445,10660.0
2019-05-24 14:40:00,92.44,92.6,92.44,92.55,16473.0,90.0543,90.2101,90.0543,90.1614,16473.0
2019-05-24 14:45:00,92.56,92.61,92.5,92.5,7699.0,90.1712,90.2199,90.1127,90.1127,7699.0
2019-05-24 14:50:00,92.51,92.55,92.46,92.52,14168.0,90.1225,90.1614,90.0738,90.1322,14168.0
2019-05-24 14:55:00,92.53,92.68,92.52,92.59,13165.0,90.142,90.2881,90.1322,90.2004,13165.0
2019-05-24 15:00:00,92.57,92.61,92.52,92.59,11667.0,90.1809,90.2199,90.1322,90.2004,11667.0
2019-05-24 15:05:00,92.59,92.61,92.5,92.57,13905.0,90.2004,90.2199,90.1127,90.1809,13905.0
2019-05-24 15:10:00,92.57,92.58,92.45,92.48,14979.0,90.1809,90.1907,90.064,90.0932,14979.0
2019-05-24 15:15:00,92.48,92.48,92.36,92.37,11754.0,90.0932,90.0932,89.9763,89.9861,11754.0
2019-05-24 15:20:00,92.37,92.5,92.36,92.5,11147.0,89.9861,90.1127,89.9763,90.1127,11147.0
2019-05-24 15:25:00,92.51,92.56,92.47,92.5,16575.0,90.1225,90.1712,90.0835,90.1127,16575.0
2019-05-24 15:30:00,92.49,92.49,92.35,92.35,14478.0,90.103,90.103,89.9666,89.9666,14478.0
2019-05-24 15:35:00,92.34,92.39,92.3,92.3,22806.0,89.9569,90.0056,89.9179,89.9179,22806.0
2019-05-24 15:40:00,92.31,92.37,92.25,92.36,20503.0,89.9276,89.9861,89.8692,89.9763,20503.0
2019-05-24 15:45:00,92.36,92.44,92.33,92.34,23552.0,89.9763,90.0543,89.9471,89.9569,23552.0
2019-05-24 15:50:00,92.34,92.4,92.28,92.38,30175.0,89.9569,90.0153,89.8984,89.9958,30175.0
2019-05-24 15:55:00,92.37,92.46,92.25,92.31,58067.0,89.9861,90.0738,89.8692,89.9276,58067.0
2019-05-28 09:30:00,92.98,93.67,92.63,93.57,63051.0,90.5803,91.2525,90.2394,91.1551,63051.0
2019-05-28 09:35:00,93.55,94.05,93.55,93.75,24904.0,91.1356,91.6227,91.1356,91.3305,24904.0
2019-05-28 09:40:00,93.84,94.06,93.81,93.83,24202.0,91.4181,91.6325,91.3889,91.4084,24202.0
2019-05-28 09:45:00,93.87,94.21,93.76,93.96,21331.0,91.4474,91.7786,91.3402,91.535,21331.0
2019-05-28 09:50:00,93.99,94.0,93.64,93.72,23485.0,91.5643,91.574,91.2233,91.3012,23485.0
2019-05-28 09:55:00,93.74,94.0,93.62,93.69,9912.0,91.3207,91.574,91.2038,91.272,9912.0
2019-05-28 10:00:00,93.7,93.87,93.56,93.73,9775.0,91.2818,91.4474,91.1454,91.311,9775.0
2019-05-28 10:05:00,93.73,93.8,93.52,93.52,10168.0,91.311,91.3792,91.1064,91.1064,10168.0
2019-05-28 10:10:00,93.45,93.51,93.36,93.4,9850.0,91.0382,91.0967,90.9505,90.9895,9850.0
2019-05-28 10:15:00,93.4,93.43,93.15,93.19,8184.0,90.9895,91.0187,90.746,90.7849,8184.0
2019-05-28 10:20:00,93.17,93.39,93.17,93.38,13456.0,90.7654,90.9798,90.7654,90.97,13456.0
2019-05-28 10:25:00,93.35,93.49,93.32,93.37,6159.0,90.9408,91.0772,90.9116,90.9603,6159.0
2019-05-28 10:30:00,93.37,93.41,93.02,93.16,11146.0,90.9603,90.9992,90.6193,90.7557,11146.0
2019-05-28 10:35:00,93.19,93.36,93.12,93.18,22262.0,90.7849,90.9505,90.7167,90.7752,22262.0
2019-05-28 10:40:00,93.19,93.45,93.19,93.27,8253.0,90.7849,91.0382,90.7849,90.8629,8253.0
2019-05-28 10:45:00,93.26,93.37,93.16,93.28,6456.0,90.8531,90.9603,90.7557,90.8726,6456.0
2019-05-28 10:50:00,93.26,93.42,93.23,93.29,7059.0,90.8531,91.009,90.8239,90.8823,7059.0
2019-05-28 10:55:00,93.28,93.49,93.25,93.47,5573.0,90.8726,91.0772,90.8434,91.0577,5573.0
2019-05-28 11:00:00,93.38,93.55,93.32,93.44,8181.0,90.97,91.1356,90.9116,91.0285,8181.0
2019-05-28 11:05:00,93.42,93.46,93.33,93.33,4450.0,91.009,91.048,90.9213,90.9213,4450.0
2019-05-28 11:10:00,93.38,93.6,93.36,93.55,7845.0,90.97,91.1843,90.9505,91.1356,7845.0
2019-05-28 11:15:00,93.53,93.56,93.38,93.38,7672.0,91.1161,91.1454,90.97,90.97,7672.0
2019-05-28 11:20:00,93.36,93.39,93.16,93.21,12164.0,90.9505,90.9798,90.7557,90.8044,12164.0
2019-05-28 11:25:00,93.26,93.29,93.08,93.09,14111.0,90.8531,90.8823,90.6778,90.6875,14111.0
2019-05-28 11:30:00,93.07,93.09,92.96,93.03,10605.0,90.668,90.6875,90.5609,90.629,10605.0
2019-05-28 11:35:00,93.03,93.18,93.02,93.11,8800.0,90.629,90.7752,90.6193,90.707,8800.0
2019-05-28 11:40:00,93.14,93.28,93.14,93.18,8100.0,90.7362,90.8726,90.7362,90.7752,8100.0
2019-05-28 11:45:00,93.19,93.22,93.1,93.16,9285.0,90.7849,90.8141,90.6972,90.7557,9285.0
2019-05-28 11:50:00,93.12,93.12,92.97,93.04,7530.0,90.7167,90.7167,90.5706,90.6388,7530.0
2019-05-28 11:55:00,93.08,93.37,93.08,93.31,9919.0,90.6778,90.9603,90.6778,90.9018,9919.0
2019-05-28 12:00:00,93.37,93.42,93.27,93.33,8440.0,90.9603,91.009,90.8629,90.9213,8440.0
2019-05-28 12:05:00,93.34,93.37,93.21,93.22,23430.0,90.931,90.9603,90.8044,90.8141,23430.0
2019-05-28 12:10:00,93.24,93.58,93.21,93.52,21001.0,90.8336,91.1649,90.8044,91.1064,21001.0
2019-05-28 12:15:00,93.55,93.63,93.51,93.55,29293.0,91.1356,91.2136,91.0967,91.1356,29293.0
2019-05-28 12:20:00,93.55,93.65,93.54,93.65,12261.0,91.1356,91.233,91.1259,91.233,12261.0
2019-05-28 12:25:00,93.65,93.71,93.6,93.68,10835.0,91.233,91.2915,91.1843,91.2623,10835.0
2019-05-28 12:30:00,93.66,93.7,93.54,93.7,8000.0,91.2428,91.2818,91.1259,91.2818,8000.0
2019-05-28 12:35:00,93.67,93.93,93.66,93.79,83197.0,91.2525,91.5058,91.2428,91.3694,83197.0
2019-05-28 12:40:00,93.8,93.8,93.58,93.62,10151.0,91.3792,91.3792,91.1649,91.2038,10151.0
2019-05-28 12:45:00,93.6,93.75,93.54,93.7,4484.0,91.1843,91.3305,91.1259,91.2818,4484.0
2019-05-28 12:50:00,93.7,93.72,93.64,93.68,5821.0,91.2818,91.3012,91.2233,91.2623,5821.0
2019-05-28 12:55:00,93.69,93.74,93.6,93.61,10782.0,91.272,91.3207,91.1843,91.1941,10782.0
2019-05-28 13:00:00,93.59,93.68,93.51,93.51,8734.0,91.1746,91.2623,91.0967,91.0967,8734.0
2019-05-28 13:05:00,93.48,93.6,93.42,93.6,21635.0,91.0674,91.1843,91.009,91.1843,21635.0
2019-05-28 13:10:00,93.57,93.65,93.55,93.61,7036.0,91.1551,91.233,91.1356,91.1941,7036.0
2019-05-28 13:15:00,93.6,93.7,93.51,93.52,7593.0,91.1843,91.2818,91.0967,91.1064,7593.0
2019-05-28 13:20:00,93.54,93.7,93.54,93.66,10649.0,91.1259,91.2818,91.1259,91.2428,10649.0
2019-05-28 13:25:00,93.69,93.76,93.64,93.66,9471.0,91.272,91.3402,91.2233,91.2428,9471.0
2019-05-28 13:30:00,93.67,93.75,93.63,93.69,8407.0,91.2525,91.3305,91.2136,91.272,8407.0
2019-05-28 13:35:00,93.7,93.77,93.66,93.75,7020.0,91.2818,91.35,91.2428,91.3305,7020.0
2019-05-28 13:40:00,93.79,93.87,93.76,93.85,12291.0,91.3694,91.4474,91.3402,91.4279,12291.0
2019-05-28 13:45:00,93.83,93.89,93.79,93.81,9784.0,91.4084,91.4669,91.3694,91.3889,9784.0
2019-05-28 13:50:00,93.8,93.81,93.7,93.72,10690.0,91.3792,91.3889,91.2818,91.3012,10690.0
2019-05-28 13:55:00,93.73,93.8,93.68,93.7,12080.0,91.311,91.3792,91.2623,91.2818,12080.0
2019-05-28 14:00:00,93.7,93.7,93.41,93.44,13152.0,91.2818,91.2818,90.9992,91.0285,13152.0
2019-05-28 14:05:00,93.47,93.54,93.4,93.53,14653.0,91.0577,91.1259,90.9895,91.1161,14653.0
2019-05-28 14:10:00,93.53,93.57,93.49,93.57,12982.0,91.1161,91.1551,91.0772,91.1551,12982.0
2019-05-28 14:15:00,93.57,93.61,93.53,93.55,14094.0,91.1551,91.1941,91.1161,91.1356,14094.0
2019-05-28 14:20:00,93.55,93.62,93.55,93.57,7764.0,91.1356,91.2038,91.1356,91.1551,7764.0
2019-05-28 14:25:00,93.54,93.56,93.36,93.38,10147.0,91.1259,91.1454,90.9505,90.97,10147.0
2019-05-28 14:30:00,93.36,93.42,93.33,93.38,6815.0,90.9505,91.009,90.9213,90.97,6815.0
2019-05-28 14:35:00,93.39,93.41,93.32,93.32,4448.0,90.9798,90.9992,90.9116,90.9116,4448.0
2019-05-28 14:40:00,93.31,93.31,93.09,93.09,12883.0,90.9018,90.9018,90.6875,90.6875,12883.0
2019-05-28 14:45:00,93.13,93.19,93.11,93.11,15719.0,90.7265,90.7849,90.707,90.707,15719.0
2019-05-28 14:50:00,93.11,93.13,92.84,92.87,22075.0,90.707,90.7265,90.444,90.4732,22075.0
2019-05-28 14:55:00,92.88,93.14,92.86,93.1,11435.0,90.4829,90.7362,90.4634,90.6972,11435.0
2019-05-28 15:00:00,93.09,93.09,92.93,92.94,8400.0,90.6875,90.6875,90.5316,90.5414,8400.0
2019-05-28 15:05:00,92.95,93.03,92.91,92.91,8847.0,90.5511,90.629,90.5121,90.5121,8847.0
2019-05-28 15:10:00,92.9,93.07,92.85,93.04,34521.0,90.5024,90.668,90.4537,90.6388,34521.0
2019-05-28 15:15:00,93.04,93.08,93.01,93.05,6551.0,90.6388,90.6778,90.6096,90.6485,6551.0
2019-05-28 15:20:00,93.06,93.1,93.0,93.04,13135.0,90.6583,90.6972,90.5998,90.6388,13135.0
2019-05-28 15:25:00,93.06,93.13,92.97,92.99,12959.0,90.6583,90.7265,90.5706,90.5901,12959.0
2019-05-28 15:30:00,93.0,93.15,92.99,93.02,13933.0,90.5998,90.746,90.5901,90.6193,13933.0
2019-05-28 15:35:00,93.03,93.11,92.89,92.9,18744.0,90.629,90.707,90.4927,90.5024,18744.0
2019-05-28 15:40:00,92.91,92.91,92.75,92.8,22896.0,90.5121,90.5121,90.3563,90.405,22896.0
2019-05-28 15:45:00,92.79,92.95,92.76,92.92,35932.0,90.3952,90.5511,90.366,90.5219,35932.0
2019-05-28 15:50:00,92.94,93.2,92.93,93.17,56246.0,90.5414,90.7947,90.5316,90.7654,56246.0
2019-05-28 15:55:00,93.18,93.71,93.12,93.5,353945.0,90.7752,91.2915,90.7167,91.0869,353945.0
2019-05-29 09:30:00,92.76,92.97,92.47,92.7,57066.0,90.366,90.5706,90.0835,90.3076,57066.0
2019-05-29 09:35:00,92.83,92.86,92.3,92.43,18561.0,90.4342,90.4634,89.9179,90.0445,18561.0
2019-05-29 09:40:00,92.38,92.92,92.34,92.9,20830.0,89.9958,90.5219,89.9569,90.5024,20830.0
2019-05-29 09:45:00,92.93,93.06,92.8,92.91,12694.0,90.5316,90.6583,90.405,90.5121,12694.0
2019-05-29 09:50:00,92.92,92.96,92.73,92.85,13069.0,90.5219,90.5609,90.3368,90.4537,13069.0
2019-05-29 09:55:00,92.9,93.1,92.89,93.05,16156.0,90.5024,90.6972,90.4927,90.6485,16156.0
2019-05-29 10:00:00,93.01,93.09,92.74,92.99,17282.0,90.6096,90.6875,90.3465,90.5901,17282.0
2019-05-29 10:05:00,92.97,93.19,92.87,93.08,15050.0,90.5706,90.7849,90.4732,90.6778,15050.0
2019-05-29 10:10:00,93.1,93.39,93.03,93.39,13315.0,90.6972,90.9798,90.629,90.9798,13315.0
2019-05-29 10:15:00,93.39,93.81,93.38,93.78,16460.0,90.9798,91.3889,90.97,91.3597,16460.0
2019-05-29 10:20:00,93.75,93.75,93.45,93.49,6858.0,91.3305,91.3305,91.0382,91.0772,6858.0
2019-05-29 10:25:00,93.47,93.57,93.4,93.4,15078.0,91.0577,91.1551,90.9895,90.9895,15078.0
2019-05-29 10:30:00,93.4,93.51,93.38,93.49,11139.0,90.9895,91.0967,90.97,91.0772,11139.0
2019-05-29 10:35:00,93.48,93.48,93.13,93.13,8865.0,91.0674,91.0674,90.7265,90.7265,8865.0
2019-05-29 10:40:00,93.06,93.25,93.05,93.19,10368.0,90.6583,90.8434,90.6485,90.7849,10368.0
2019-05-29 10:45:00,93.16,93.3,93.13,93.18,6742.0,90.7557,90.8921,90.7265,90.7752,6742.0
2019-05-29 10:50:00,93.2,93.24,93.06,93.15,7084.0,90.7947,90.8336,90.6583,90.746,7084.0
2019-05-29 10:55:00,93.17,93.28,93.12,93.12,12576.0,90.7654,90.8726,90.7167,90.7167,12576.0
2019-05-29 11:00:00,93.1,93.2,92.95,93.13,15821.0,90.6972,90.7947,90.5511,90.7265,15821.0
2019-05-29 11:05:00,93.11,93.24,93.02,93.19,14863.0,90.707,90.8336,90.6193,90.7849,14863.0
2019-05-29 11:10:00,93.15,93.15,92.88,92.95,19652.0,90.746,90.746,90.4829,90.5511,19652.0
2019-05-29 11:15:00,92.98,93.1,92.94,92.96,12892.0,90.5803,90.6972,90.5414,90.5609,12892.0
2019-05-29 11:20:00,92.91,93.04,92.74,92.8,22964.0,90.5121,90.6388,90.3465,90.405,22964.0
2019-05-29 11:25:00,92.8,92.84,92.74,92.82,8260.0,90.405,90.444,90.3465,90.4245,8260.0
2019-05-29 11:30:00,92.84,92.85,92.64,92.75,15315.0,90.444,90.4537,90.2491,90.3563,15315.0
2019-05-29 11:35:00,92.77,92.77,92.5,92.5,12124.0,90.3758,90.3758,90.1127,90.1127,12124.0
2019-05-29 11:40:00,92.49,92.49,92.27,92.41,15501.0,90.103,90.103,89.8887,90.0251,15501.0
2019-05-29 11:45:00,92.42,92.45,92.27,92.34,11085.0,90.0348,90.064,89.8887,89.9569,11085.0
2019-05-29 11:50:00,92.33,92.37,92.15,92.18,16920.0,89.9471,89.9861,89.7718,89.801,16920.0
2019-05-29 11:55:00,92.2,92.36,92.14,92.36,9142.0,89.8205,89.9763,89.762,89.9763,9142.0
2019-05-29 12:00:00,92.34,92.34,92.09,92.24,25385.0,89.9569,89.9569,89.7133,89.8594,25385.0
2019-05-29 12:05:00,92.24,92.37,92.2,92.3,17804.0,89.8594,89.9861,89.8205,89.9179,17804.0
2019-05-29 12:10:00,92.29,92.29,92.05,92.17,10108.0,89.9081,89.9081,89.6743,89.7912,10108.0
2019-05-29 12:15:00,92.15,92.18,92.05,92.15,12901.0,89.7718,89.801,89.6743,89.7718,12901.0
2019-05-29 12:20:00,92.16,92.19,92.11,92.15,9154.0,89.7815,89.8107,89.7328,89.7718,9154.0
2019-05-29 12:25:00,92.13,92.32,92.13,92.29,8235.0,89.7523,89.9374,89.7523,89.9081,8235.0
2019-05-29 12:30:00,92.31,92.34,92.16,92.22,13274.0,89.9276,89.9569,89.7815,89.84,13274.0
2019-05-29 12:35:00,92.23,92.24,92.08,92.11,10100.0,89.8497,89.8594,89.7036,89.7328,10100.0
2019-05-29 12:40:00,92.11,92.18,92.08,92.15,8830.0,89.7328,89.801,89.7036,89.7718,8830.0
2019-05-29 12:45:00,92.19,92.24,92.11,92.16,6729.0,89.8107,89.8594,89.7328,89.7815,6729.0
2019-05-29 12:50:00,92.17,92.19,92.01,92.09,17189.0,89.7912,89.8107,89.6354,89.7133,17189.0
2019-05-29 12:55:00,92.08,92.08,91.94,91.99,20801.0,89.7036,89.7036,89.5672,89.6159,20801.0
2019-05-29 13:00:00,92.01,92.01,91.81,91.89,14427.0,89.6354,89.6354,89.4405,89.5185,14427.0
2019-05-29 13:05:00,91.89,92.39,91.87,92.34,13433.0,89.5185,90.0056,89.499,89.9569,13433.0
2019-05-29 13:10:00,92.38,92.54,92.34,92.38,18213.0,89.9958,90.1517,89.9569,89.9958,18213.0
2019-05-29 13:15:00,92.36,92.42,92.29,92.37,11164.0,89.9763,90.0348,89.9081,89.9861,11164.0
2019-05-29 13:20:00,92.36,92.51,92.34,92.47,10906.0,89.9763,90.1225,89.9569,90.0835,10906.0
2019-05-29 13:25:00,92.46,92.57,92.46,92.52,8134.0,90.0738,90.1809,90.0738,90.1322,8134.0
2019-05-29 13:30:00,92.51,92.58,92.5,92.52,3300.0,90.1225,90.1907,90.1127,90.1322,3300.0
2019-05-29 13:35:00,92.5,92.62,92.45,92.59,11796.0,90.1127,90.2296,90.064,90.2004,11796.0
2019-05-29 13:40:00,92.58,92.62,92.45,92.49,10784.0,90.1907,90.2296,90.064,90.103,10784.0
2019-05-29 13:45:00,92.53,92.72,92.51,92.72,6941.0,90.142,90.327,90.1225,90.327,6941.0
2019-05-29 13:50:00,92.73,92.78,92.62,92.62,11251.0,90.3368,90.3855,90.2296,90.2296,11251.0
2019-05-29 13:55:00,92.61,92.66,92.54,92.55,12216.0,90.2199,90.2686,90.1517,90.1614,12216.0
2019-05-29 14:00:00,92.51,92.71,92.51,92.62,9500.0,90.1225,90.3173,90.1225,90.2296,9500.0
2019-05-29 14:05:00,92.64,92.72,92.57,92.58,7601.0,90.2491,90.327,90.1809,90.1907,7601.0
2019-05-29 14:10:00,92.56,92.65,92.5,92.53,11574.0,90.1712,90.2589,90.1127,90.142,11574.0
2019-05-29 14:15:00,92.53,92.57,92.46,92.49,5931.0,90.142,90.1809,90.0738,90.103,5931.0
2019-05-29 14:20:00,92.49,92.55,92.48,92.52,14327.0,90.103,90.1614,90.0932,90.1322,14327.0
2019-05-29 14:25:00,92.52,92.6,92.49,92.56,7706.0,90.1322,90.2101,90.103,90.1712,7706.0
2019-05-29 14:30:00,92.56,92.56,92.36,92.38,9240.0,90.1712,90.1712,89.9763,89.9958,9240.0
2019-05-29 14:35:00,92.38,92.38,92.2,92.21,14264.0,89.9958,89.9958,89.8205,89.8302,14264.0
2019-05-29 14:40:00,92.22,92.22,92.06,92.13,17755.0,89.84,89.84,89.6841,89.7523,17755.0
2019-05-29 14:45:00,92.13,92.25,92.12,92.21,8352.0,89.7523,89.8692,89.7425,89.8302,8352.0
2019-05-29 14:50:00,92.21,92.22,92.12,92.22,10078.0,89.8302,89.84,89.7425,89.84,10078.0
2019-05-29 14:55:00,92.2,92.44,92.16,92.44,16759.0,89.8205,90.0543,89.7815,90.0543,16759.0
2019-05-29 15:00:00,92.42,92.42,92.13,92.26,19666.0,90.0348,90.0348,89.7523,89.8789,19666.0
2019-05-29 15:05:00,92.25,92.42,92.19,92.35,16646.0,89.8692,90.0348,89.8107,89.9666,16646.0
2019-05-29 15:10:00,92.32,92.42,92.3,92.37,11750.0,89.9374,90.0348,89.9179,89.9861,11750.0
2019-05-29 15:15:00,92.36,92.39,92.25,92.33,10983.0,89.9763,90.0056,89.8692,89.9471,10983.0
2019-05-29 15:20:00,92.34,92.55,92.34,92.49,11156.0,89.9569,90.1614,89.9569,90.103,11156.0
2019-05-29 15:25:00,92.48,92.57,92.44,92.56,15155.0,90.0932,90.1809,90.0543,90.1712,15155.0
2019-05-29 15:30:00,92.57,92.76,92.52,92.75,15639.0,90.1809,90.366,90.1322,90.3563,15639.0
2019-05-29 15:35:00,92.83,92.99,92.78,92.96,55043.0,90.4342,90.5901,90.3855,90.5609,55043.0
2019-05-29 15:40:00,92.96,93.06,92.93,92.93,33534.0,90.5609,90.6583,90.5316,90.5316,33534.0
2019-05-29 15:45:00,92.92,92.92,92.75,92.77,36433.0,90.5219,90.5219,90.3563,90.3758,36433.0
2019-05-29 15:50:00,92.77,92.78,92.65,92.65,49670.0,90.3758,90.3855,90.2589,90.2589,49670.0
2019-05-29 15:55:00,92.67,92.73,92.55,92.55,135354.0,90.2783,90.3368,90.1614,90.1614,135354.0
2019-05-30 09:30:00,92.74,92.98,92.59,92.9,29667.0,90.3465,90.5803,90.2004,90.5024,29667.0
2019-05-30 09:35:00,92.87,93.04,92.79,92.82,26530.0,90.4732,90.6388,90.3952,90.4245,26530.0
2019-05-30 09:40:00,92.82,92.87,92.45,92.72,21476.0,90.4245,90.4732,90.064,90.327,21476.0
2019-05-30 09:45:00,92.74,92.89,92.69,92.81,10975.0,90.3465,90.4927,90.2978,90.4147,10975.0
2019-05-30 09:50:00,92.83,92.93,92.67,92.84,15236.0,90.4342,90.5316,90.2783,90.444,15236.0
2019-05-30 09:55:00,92.87,92.96,92.72,92.75,13237.0,90.4732,90.5609,90.327,90.3563,13237.0
2019-05-30 10:00:00,92.79,92.83,92.62,92.83,11456.0,90.3952,90.4342,90.2296,90.4342,11456.0
2019-05-30 10:05:00,92.83,92.85,92.64,92.73,16544.0,90.4342,90.4537,90.2491,90.3368,16544.0
2019-05-30 10:10:00,92.73,92.85,92.68,92.85,5858.0,90.3368,90.4537,90.2881,90.4537,5858.0
2019-05-30 10:15:00,92.85,92.9,92.66,92.67,14360.0,90.4537,90.5024,90.2686,90.2783,14360.0
2019-05-30 10:20:00,92.66,92.72,92.57,92.59,24778.0,90.2686,90.327,90.1809,90.2004,24778.0
2019-05-30 10:25:00,92.61,92.69,92.58,92.66,7328.0,90.2199,90.2978,90.1907,90.2686,7328.0
2019-05-30 10:30:00,92.7,92.8,92.67,92.77,17950.0,90.3076,90.405,90.2783,90.3758,17950.0
2019-05-30 10:35:00,92.76,92.81,92.67,92.67,14822.0,90.366,90.4147,90.2783,90.2783,14822.0
2019-05-30 10:40:00,92.67,92.75,92.64,92.71,7471.0,90.2783,90.3563,90.2491,90.3173,7471.0
2019-05-30 10:45:00,92.66,92.78,92.56,92.61,12158.0,90.2686,90.3855,90.1712,90.2199,12158.0
2019-05-30 10:50:00,92.61,92.64,92.18,92.18,21620.0,90.2199,90.2491,89.801,89.801,21620.0
2019-05-30 10:55:00,92.19,92.27,92.1,92.15,8136.0,89.8107,89.8887,89.7231,89.7718,8136.0
2019-05-30 11:00:00,92.11,92.16,91.83,91.93,11348.0,89.7328,89.7815,89.46,89.5574,11348.0
2019-05-30 11:05:00,91.91,92.12,91.89,92.09,13155.0,89.538,89.7425,89.5185,89.7133,13155.0
2019-05-30 11:10:00,92.08,92.26,91.93,92.22,7850.0,89.7036,89.8789,89.5574,89.84,7850.0
2019-05-30 11:15:00,92.2,92.34,92.07,92.16,16367.0,89.8205,89.9569,89.6938,89.7815,16367.0
2019-05-30 11:20:00,92.12,92.2,91.99,91.99,44867.0,89.7425,89.8205,89.6159,89.6159,44867.0
2019-05-30 11:25:00,91.99,92.04,91.85,91.91,38699.0,89.6159,89.6646,89.4795,89.538,38699.0
2019-05-30 11:30:00,91.91,91.95,91.69,91.89,40381.0,89.538,89.5769,89.3236,89.5185,40381.0
2019-05-30 11:35:00,91.92,92.04,91.91,92.04,11456.0,89.5477,89.6646,89.538,89.6646,11456.0
2019-05-30 11:40:00,92.0,92.12,91.95,91.96,18258.0,89.6256,89.7425,89.5769,89.5867,18258.0
2019-05-30 11:45:00,91.96,92.11,91.96,92.06,8916.0,89.5867,89.7328,89.5867,89.6841,8916.0
2019-05-30 11:50:00,92.1,92.1,91.91,91.95,28580.0,89.7231,89.7231,89.538,89.5769,28580.0
2019-05-30 11:55:00,91.92,92.05,91.86,91.98,17411.0,89.5477,89.6743,89.4892,89.6061,17411.0
2019-05-30 12:00:00,92.0,92.07,91.94,92.07,13209.0,89.6256,89.6938,89.5672,89.6938,13209.0
2019-05-30 12:05:00,92.06,92.06,91.93,91.93,44569.0,89.6841,89.6841,89.5574,89.5574,44569.0
2019-05-30 12:10:00,91.95,92.05,91.88,91.92,9015.0,89.5769,89.6743,89.5087,89.5477,9015.0
2019-05-30 12:15:00,91.92,92.06,91.92,91.96,6286.0,89.5477,89.6841,89.5477,89.5867,6286.0
2019-05-30 12:20:00,91.92,92.04,91.91,92.02,9520.0,89.5477,89.6646,89.538,89.6451,9520.0
2019-05-30 12:25:00,92.0,92.02,91.94,91.96,9451.0,89.6256,89.6451,89.5672,89.5867,9451.0
2019-05-30 12:30:00,91.93,91.99,91.89,91.96,10937.0,89.5574,89.6159,89.5185,89.5867,10937.0
2019-05-30 12:35:00,91.93,92.07,91.91,92.04,8376.0,89.5574,89.6938,89.538,89.6646,8376.0
2019-05-30 12:40:00,92.06,92.16,92.04,92.05,9845.0,89.6841,89.7815,89.6646,89.6743,9845.0
2019-05-30 12:45:00,92.05,92.13,92.03,92.1,9978.0,89.6743,89.7523,89.6549,89.7231,9978.0
2019-05-30 12:50:00,92.11,92.22,92.03,92.06,39589.0,89.7328,89.84,89.6549,89.6841,39589.0
2019-05-30 12:55:00,92.05,92.1,92.03,92.08,12548.0,89.6743,89.7231,89.6549,89.7036,12548.0
2019-05-30 13:00:00,92.08,92.09,92.01,92.01,29965.0,89.7036,89.7133,89.6354,89.6354,29965.0
2019-05-30 13:05:00,92.01,92.01,91.81,91.92,16061.0,89.6354,89.6354,89.4405,89.5477,16061.0
2019-05-30 13:10:00,91.91,91.96,91.87,91.93,7663.0,89.538,89.5867,89.499,89.5574,7663.0
2019-05-30 13:15:00,91.95,92.06,91.93,92.06,10627.0,89.5769,89.6841,89.5574,89.6841,10627.0
2019-05-30 13:20:00,92.06,92.12,91.99,92.02,8950.0,89.6841,89.7425,89.6159,89.6451,8950.0
2019-05-30 13:25:00,92.01,92.1,91.91,92.04,29789.0,89.6354,89.7231,89.538,89.6646,29789.0
2019-05-30 13:30:00,92.08,92.1,91.95,91.99,11846.0,89.7036,89.7231,89.5769,89.6159,11846.0
2019-05-30 13:35:00,92.0,92.01,91.88,91.92,10605.0,89.6256,89.6354,89.5087,89.5477,10605.0
2019-05-30 13:40:00,91.9,91.91,91.82,91.83,11693.0,89.5282,89.538,89.4503,89.46,11693.0
2019-05-30 13:45:00,91.84,91.94,91.84,91.93,31213.0,89.4698,89.5672,89.4698,89.5574,31213.0
2019-05-30 13:50:00,91.9,91.98,91.88,91.9,11359.0,89.5282,89.6061,89.5087,89.5282,11359.0
2019-05-30 13:55:00,91.89,92.0,91.89,91.98,9992.0,89.5185,89.6256,89.5185,89.6061,9992.0
2019-05-30 14:00:00,91.97,92.06,91.93,91.93,9528.0,89.5964,89.6841,89.5574,89.5574,9528.0
2019-05-30 14:05:00,91.9,91.92,91.78,91.82,9264.0,89.5282,89.5477,89.4113,89.4503,9264.0
2019-05-30 14:10:00,91.82,91.83,91.7,91.71,10065.0,89.4503,89.46,89.3334,89.3431,10065.0
2019-05-30 14:15:00,91.71,91.74,91.66,91.73,10218.0,89.3431,89.3723,89.2944,89.3626,10218.0
2019-05-30 14:20:00,91.72,91.75,91.54,91.61,15506.0,89.3529,89.3821,89.1775,89.2457,15506.0
2019-05-30 14:25:00,91.59,91.7,91.57,91.66,18440.0,89.2262,89.3334,89.2067,89.2944,18440.0
2019-05-30 14:30:00,91.68,91.68,91.58,91.6,10400.0,89.3139,89.3139,89.2165,89.236,10400.0
2019-05-30 14:35:00,91.59,91.61,91.52,91.53,27969.0,89.2262,89.2457,89.158,89.1678,27969.0
2019-05-30 14:40:00,91.53,91.61,91.5,91.6,20230.0,89.1678,89.2457,89.1385,89.236,20230.0
2019-05-30 14:45:00,91.6,91.75,91.55,91.74,13436.0,89.236,89.3821,89.1872,89.3723,13436.0
2019-05-30 14:50:00,91.73,91.85,91.63,91.85,13222.0,89.3626,89.4795,89.2652,89.4795,13222.0
2019-05-30 14:55:00,91.82,91.99,91.79,91.98,19229.0,89.4503,89.6159,89.4211,89.6061,19229.0
2019-05-30 15:00:00,91.95,91.96,91.79,91.81,20945.0,89.5769,89.5867,89.4211,89.4405,20945.0
2019-05-30 15:05:00,91.82,91.87,91.57,91.67,33515.0,89.4503,89.499,89.2067,89.3041,33515.0
2019-05-30 15:10:00,91.66,91.75,91.66,91.74,9294.0,89.2944,89.3821,89.2944,89.3723,9294.0
2019-05-30 15:15:00,91.74,91.81,91.71,91.78,10300.0,89.3723,89.4405,89.3431,89.4113,10300.0
2019-05-30 15:20:00,91.77,91.85,91.74,91.83,12490.0,89.4016,89.4795,89.3723,89.46,12490.0
2019-05-30 15:25:00,91.83,92.04,91.79,91.99,13654.0,89.46,89.6646,89.4211,89.6159,13654.0
2019-05-30 15:30:00,91.98,92.05,91.87,92.0,18622.0,89.6061,89.6743,89.499,89.6256,18622.0
2019-05-30 15:35:00,92.01,92.23,92.01,92.14,26114.0,89.6354,89.8497,89.6354,89.762,26114.0
2019-05-30 15:40:00,92.12,92.16,92.1,92.11,18869.0,89.7425,89.7815,89.7231,89.7328,18869.0
2019-05-30 15:45:00,92.12,92.15,92.01,92.1,66791.0,89.7425,89.7718,89.6354,89.7231,66791.0
2019-05-30 15:50:00,92.11,92.11,92.03,92.06,33649.0,89.7328,89.7328,89.6549,89.6841,33649.0
2019-05-30 15:55:00,92.07,92.2,92.07,92.14,85029.0,89.6938,89.8205,89.6938,89.762,85029.0
2019-05-31 09:30:00,90.9,91.8,90.89,91.58,47952.0,88.554,89.4308,88.5443,89.2165,47952.0
2019-05-31 09:35:00,91.61,91.67,91.3,91.33,17355.0,89.2457,89.3041,88.9437,88.9729,17355.0
2019-05-31 09:40:00,91.32,91.32,90.9,91.27,16512.0,88.9632,88.9632,88.554,88.9145,16512.0
2019-05-31 09:45:00,91.36,91.5,91.2,91.23,13505.0,89.0021,89.1385,88.8463,88.8755,13505.0
2019-05-31 09:50:00,91.19,91.36,91.0,91.36,38364.0,88.8365,89.0021,88.6514,89.0021,38364.0
2019-05-31 09:55:00,91.32,91.45,91.14,91.45,16189.0,88.9632,89.0898,88.7878,89.0898,16189.0
2019-05-31 10:00:00,91.49,91.64,91.44,91.55,14499.0,89.1288,89.2749,89.0801,89.1872,14499.0
2019-05-31 10:05:00,91.51,91.79,91.5,91.78,18270.0,89.1483,89.4211,89.1385,89.4113,18270.0
2019-05-31 10:10:00,91.76,91.81,91.38,91.43,20463.0,89.3918,89.4405,89.0216,89.0703,20463.0
2019-05-31 10:15:00,91.37,91.52,91.34,91.4,10625.0,89.0119,89.158,88.9827,89.0411,10625.0
2019-05-31 10:20:00,91.4,91.55,91.39,91.41,11154.0,89.0411,89.1872,89.0314,89.0509,11154.0
2019-05-31 10:25:00,91.4,91.55,91.35,91.45,12927.0,89.0411,89.1872,88.9924,89.0898,12927.0
2019-05-31 10:30:00,91.42,91.66,91.4,91.57,15358.0,89.0606,89.2944,89.0411,89.2067,15358.0
2019-05-31 10:35:00,91.55,91.66,91.54,91.65,13187.0,89.1872,89.2944,89.1775,89.2847,13187.0
2019-05-31 10:40:00,91.66,91.84,91.57,91.74,14132.0,89.2944,89.4698,89.2067,89.3723,14132.0
2019-05-31 10:45:00,91.74,91.99,91.74,91.98,15648.0,89.3723,89.6159,89.3723,89.6061,15648.0
2019-05-31 10:50:00,91.98,92.14,91.84,91.96,73705.0,89.6061,89.762,89.4698,89.5867,73705.0
2019-05-31 10:55:00,91.96,91.97,91.79,91.92,13003.0,89.5867,89.5964,89.4211,89.5477,13003.0
2019-05-31 11:00:00,91.89,91.98,91.7,91.75,27139.0,89.5185,89.6061,89.3334,89.3821,27139.0
2019-05-31 11:05:00,91.76,91.88,91.7,91.84,15589.0,89.3918,89.5087,89.3334,89.4698,15589.0
2019-05-31 11:10:00,91.84,91.93,91.79,91.89,14217.0,89.4698,89.5574,89.4211,89.5185,14217.0
2019-05-31 11:15:00,91.91,92.1,91.9,92.01,15184.0,89.538,89.7231,89.5282,89.6354,15184.0
2019-05-31 11:20:00,92.0,92.22,92.0,92.18,7676.0,89.6256,89.84,89.6256,89.801,7676.0
2019-05-31 11:25:00,92.16,92.3,92.11,92.21,8681.0,89.7815,89.9179,89.7328,89.8302,8681.0
2019-05-31 11:30:00,92.19,92.19,92.02,92.02,10677.0,89.8107,89.8107,89.6451,89.6451,10677.0
2019-05-31 11:35:00,92.03,92.11,91.94,92.05,10893.0,89.6549,89.7328,89.5672,89.6743,10893.0
2019-05-31 11:40:00,92.06,92.13,91.97,91.97,10367.0,89.6841,89.7523,89.5964,89.5964,10367.0
2019-05-31 11:45:00,91.98,92.08,91.94,92.04,21723.0,89.6061,89.7036,89.5672,89.6646,21723.0
2019-05-31 11:50:00,92.04,92.05,91.87,91.87,9339.0,89.6646,89.6743,89.499,89.499,9339.0
2019-05-31 11:55:00,91.86,92.0,91.81,92.0,11427.0,89.4892,89.6256,89.4405,89.6256,11427.0
2019-05-31 12:00:00,91.97,92.0,91.85,91.89,9930.0,89.5964,89.6256,89.4795,89.5185,9930.0
2019-05-31 12:05:00,91.9,91.96,91.86,91.92,10036.0,89.5282,89.5867,89.4892,89.5477,10036.0
2019-05-31 12:10:00,91.93,91.93,91.78,91.92,8873.0,89.5574,89.5574,89.4113,89.5477,8873.0
2019-05-31 12:15:00,91.92,92.0,91.89,92.0,8300.0,89.5477,89.6256,89.5185,89.6256,8300.0
2019-05-31 12:20:00,91.99,92.09,91.85,91.92,18335.0,89.6159,89.7133,89.4795,89.5477,18335.0
2019-05-31 12:25:00,91.92,91.99,91.91,91.96,12353.0,89.5477,89.6159,89.538,89.5867,12353.0
2019-05-31 12:30:00,91.97,92.1,91.89,92.1,10162.0,89.5964,89.7231,89.5185,89.7231,10162.0
2019-05-31 12:35:00,92.1,92.2,91.97,92.03,10251.0,89.7231,89.8205,89.5964,89.6549,10251.0
2019-05-31 12:40:00,92.05,92.12,92.01,92.07,7409.0,89.6743,89.7425,89.6354,89.6938,7409.0
2019-05-31 12:45:00,92.03,92.2,92.03,92.16,3434.0,89.6549,89.8205,89.6549,89.7815,3434.0
2019-05-31 12:50:00,92.21,92.25,92.14,92.16,6365.0,89.8302,89.8692,89.762,89.7815,6365.0
2019-05-31 12:55:00,92.16,92.17,92.01,92.16,11689.0,89.7815,89.7912,89.6354,89.7815,11689.0
2019-05-31 13:00:00,92.18,92.18,92.04,92.1,9474.0,89.801,89.801,89.6646,89.7231,9474.0
2019-05-31 13:05:00,92.1,92.11,92.01,92.1,4950.0,89.7231,89.7328,89.6354,89.7231,4950.0
2019-05-31 13:10:00,92.09,92.21,92.07,92.19,9020.0,89.7133,89.8302,89.6938,89.8107,9020.0
2019-05-31 13:15:00,92.18,92.18,92.12,92.13,7104.0,89.801,89.801,89.7425,89.7523,7104.0
2019-05-31 13:20:00,92.12,92.19,92.1,92.15,16729.0,89.7425,89.8107,89.7231,89.7718,16729.0
2019-05-31 13:25:00,92.13,92.21,92.11,92.21,7047.0,89.7523,89.8302,89.7328,89.8302,7047.0
2019-05-31 13:30:00,92.21,92.36,92.18,92.28,9997.0,89.8302,89.9763,89.801,89.8984,9997.0
2019-05-31 13:35:00,92.28,92.38,92.25,92.36,5268.0,89.8984,89.9958,89.8692,89.9763,5268.0
2019-05-31 13:40:00,92.38,92.38,92.3,92.3,7853.0,89.9958,89.9958,89.9179,89.9179,7853.0
2019-05-31 13:45:00,92.32,92.34,92.29,92.32,4400.0,89.9374,89.9569,89.9081,89.9374,4400.0
2019-05-31 13:50:00,92.31,92.31,92.19,92.2,8562.0,89.9276,89.9276,89.8107,89.8205,8562.0
2019-05-31 13:55:00,92.22,92.33,92.21,92.28,6676.0,89.84,89.9471,89.8302,89.8984,6676.0
2019-05-31 14:00:00,92.3,92.33,92.14,92.14,9772.0,89.9179,89.9471,89.762,89.762,9772.0
2019-05-31 14:05:00,92.15,92.2,92.13,92.18,7844.0,89.7718,89.8205,89.7523,89.801,7844.0
2019-05-31 14:10:00,92.16,92.18,92.07,92.09,10064.0,89.7815,89.801,89.6938,89.7133,10064.0
2019-05-31 14:15:00,92.1,92.18,92.06,92.14,10279.0,89.7231,89.801,89.6841,89.762,10279.0
2019-05-31 14:20:00,92.12,92.18,92.08,92.17,7065.0,89.7425,89.801,89.7036,89.7912,7065.0
2019-05-31 14:25:00,92.16,92.16,92.09,92.14,11491.0,89.7815,89.7815,89.7133,89.762,11491.0
2019-05-31 14:30:00,92.14,92.18,92.12,92.13,20132.0,89.762,89.801,89.7425,89.7523,20132.0
2019-05-31 14:35:00,92.14,92.18,92.09,92.16,19942.0,89.762,89.801,89.7133,89.7815,19942.0
2019-05-31 14:40:00,92.16,92.37,92.15,92.34,17569.0,89.7815,89.9861,89.7718,89.9569,17569.0
2019-05-31 14:45:00,92.34,92.43,92.3,92.3,16576.0,89.9569,90.0445,89.9179,89.9179,16576.0
2019-05-31 14:50:00,92.31,92.4,92.3,92.36,10342.0,89.9276,90.0153,89.9179,89.9763,10342.0
2019-05-31 14:55:00,92.37,92.38,92.31,92.34,13104.0,89.9861,89.9958,89.9276,89.9569,13104.0
2019-05-31 15:00:00,92.33,92.37,92.27,92.37,35385.0,89.9471,89.9861,89.8887,89.9861,35385.0
2019-05-31 15:05:00,92.39,92.52,92.39,92.44,39163.0,90.0056,90.1322,90.0056,90.0543,39163.0
2019-05-31 15:10:00,92.44,92.63,92.42,92.63,37378.0,90.0543,90.2394,90.0348,90.2394,37378.0
2019-05-31 15:15:00,92.65,92.74,92.52,92.52,26970.0,90.2589,90.3465,90.1322,90.1322,26970.0
2019-05-31 15:20:00,92.52,92.59,92.38,92.45,42072.0,90.1322,90.2004,89.9958,90.064,42072.0
2019-05-31 15:25:00,92.44,92.65,92.32,92.6,28608.0,90.0543,90.2589,89.9374,90.2101,28608.0
2019-05-31 15:30:00,92.59,92.71,92.57,92.65,34529.0,90.2004,90.3173,90.1809,90.2589,34529.0
2019-05-31 15:35:00,92.63,92.77,92.56,92.74,50902.0,90.2394,90.3758,90.1712,90.3465,50902.0
2019-05-31 15:40:00,92.73,92.83,92.7,92.81,56380.0,90.3368,90.4342,90.3076,90.4147,56380.0
2019-05-31 15:45:00,92.82,92.94,92.81,92.92,62296.0,90.4245,90.5414,90.4147,90.5219,62296.0
2019-05-31 15:50:00,92.94,93.01,92.89,92.95,81458.0,90.5414,90.6096,90.4927,90.5511,81458.0
2019-05-31 15:55:00,92.95,93.28,92.92,93.07,314342.0,90.5511,90.8726,90.5219,90.668,314342.0
2019-06-03 09:30:00,93.29,94.24,93.15,94.12,67430.0,90.8823,91.8078,90.746,91.6909,67430.0
2019-06-03 09:35:00,94.08,94.14,93.04,93.14,26597.0,91.652,91.7104,90.6388,90.7362,26597.0
2019-06-03 09:40:00,93.06,93.1,92.82,92.92,27410.0,90.6583,90.6972,90.4245,90.5219,27410.0
2019-06-03 09:45:00,92.94,92.96,92.19,92.3,15281.0,90.5414,90.5609,89.8107,89.9179,15281.0
2019-06-03 09:50:00,92.28,92.74,92.27,92.63,20314.0,89.8984,90.3465,89.8887,90.2394,20314.0
2019-06-03 09:55:00,92.61,92.72,92.48,92.59,9821.0,90.2199,90.327,90.0932,90.2004,9821.0
2019-06-03 10:00:00,92.56,92.64,92.24,92.45,20828.0,90.1712,90.2491,89.8594,90.064,20828.0
2019-06-03 10:05:00,92.46,92.46,92.25,92.3,19219.0,90.0738,90.0738,89.8692,89.9179,19219.0
2019-06-03 10:10:00,92.25,92.44,92.23,92.4,47960.0,89.8692,90.0543,89.8497,90.0153,47960.0
2019-06-03 10:15:00,92.39,92.65,92.32,92.62,32024.0,90.0056,90.2589,89.9374,90.2296,32024.0
2019-06-03 10:20:00,92.58,92.68,92.34,92.68,17813.0,90.1907,90.2881,89.9569,90.2881,17813.0
2019-06-03 10:25:00,92.65,92.92,92.59,92.81,72909.0,90.2589,90.5219,90.2004,90.4147,72909.0
2019-06-03 10:30:00,92.8,93.03,92.79,92.97,19761.0,90.405,90.629,90.3952,90.5706,19761.0
2019-06-03 10:35:00,92.96,93.12,92.88,93.12,59919.0,90.5609,90.7167,90.4829,90.7167,59919.0
2019-06-03 10:40:00,93.09,93.3,93.07,93.29,33968.0,90.6875,90.8921,90.668,90.8823,33968.0
2019-06-03 10:45:00,93.25,93.29,93.0,93.04,16587.0,90.8434,90.8823,90.5998,90.6388,16587.0
2019-06-03 10:50:00,93.01,93.03,92.82,92.95,10144.0,90.6096,90.629,90.4245,90.5511,10144.0
2019-06-03 10:55:00,92.95,93.1,92.93,93.05,11221.0,90.5511,90.6972,90.5316,90.6485,11221.0
2019-06-03 11:00:00,93.02,93.09,92.87,93.0,14711.0,90.6193,90.6875,90.4732,90.5998,14711.0
2019-06-03 11:05:00,93.01,93.01,92.74,92.74,14962.0,90.6096,90.6096,90.3465,90.3465,14962.0
2019-06-03 11:10:00,92.72,92.79,92.59,92.59,8365.0,90.327,90.3952,90.2004,90.2004,8365.0
2019-06-03 11:15:00,92.58,92.63,92.43,92.5,17225.0,90.1907,90.2394,90.0445,90.1127,17225.0
2019-06-03 11:20:00,92.48,92.76,92.44,92.76,13800.0,90.0932,90.366,90.0543,90.366,13800.0
2019-06-03 11:25:00,92.73,92.78,92.43,92.43,13388.0,90.3368,90.3855,90.0445,90.0445,13388.0
2019-06-03 11:30:00,92.45,92.57,92.28,92.3,11820.0,90.064,90.1809,89.8984,89.9179,11820.0
2019-06-03 11:35:00,92.32,92.33,92.19,92.23,12072.0,89.9374,89.9471,89.8107,89.8497,12072.0
2019-06-03 11:40:00,92.23,92.31,92.09,92.26,13100.0,89.8497,89.9276,89.7133,89.8789,13100.0
2019-06-03 11:45:00,92.24,92.42,92.11,92.15,11152.0,89.8594,90.0348,89.7328,89.7718,11152.0
2019-06-03 11:50:00,92.13,92.17,92.04,92.06,14187.0,89.7523,89.7912,89.6646,89.6841,14187.0
2019-06-03 11:55:00,92.06,92.09,91.94,91.98,13969.0,89.6841,89.7133,89.5672,89.6061,13969.0
2019-06-03 12:00:00,91.93,92.04,91.7,91.73,17475.0,89.5574,89.6646,89.3334,89.3626,17475.0
2019-06-03 12:05:00,91.74,91.77,91.56,91.72,21859.0,89.3723,89.4016,89.197,89.3529,21859.0
2019-06-03 12:10:00,91.69,91.81,91.57,91.73,10772.0,89.3236,89.4405,89.2067,89.3626,10772.0
2019-06-03 12:15:00,91.74,91.79,91.6,91.73,14267.0,89.3723,89.4211,89.236,89.3626,14267.0
2019-06-03 12:20:00,91.72,91.8,91.5,91.52,35113.0,89.3529,89.4308,89.1385,89.158,35113.0
2019-06-03 12:25:00,91.56,91.76,91.5,91.63,25834.0,89.197,89.3918,89.1385,89.2652,25834.0
2019-06-03 12:30:00,91.67,91.78,91.51,91.64,28239.0,89.3041,89.4113,89.1483,89.2749,28239.0
2019-06-03 12:35:00,91.63,91.86,91.52,91.84,41569.0,89.2652,89.4892,89.158,89.4698,41569.0
2019-06-03 12:40:00,91.83,91.83,91.65,91.77,19167.0,89.46,89.46,89.2847,89.4016,19167.0
2019-06-03 12:45:00,91.78,91.89,91.69,91.86,21634.0,89.4113,89.5185,89.3236,89.4892,21634.0
2019-06-03 12:50:00,91.86,91.94,91.8,91.94,16595.0,89.4892,89.5672,89.4308,89.5672,16595.0
2019-06-03 12:55:00,91.93,92.04,91.92,91.98,12362.0,89.5574,89.6646,89.5477,89.6061,12362.0
2019-06-03 13:00:00,91.99,92.02,91.8,92.02,26925.0,89.6159,89.6451,89.4308,89.6451,26925.0
2019-06-03 13:05:00,92.05,92.07,91.97,92.06,12903.0,89.6743,89.6938,89.5964,89.6841,12903.0
2019-06-03 13:10:00,92.07,92.21,92.04,92.21,10015.0,89.6938,89.8302,89.6646,89.8302,10015.0
2019-06-03 13:15:00,92.19,92.2,92.07,92.08,12576.0,89.8107,89.8205,89.6938,89.7036,12576.0
2019-06-03 13:20:00,92.06,92.12,91.9,92.0,22744.0,89.6841,89.7425,89.5282,89.6256,22744.0
2019-06-03 13:25:00,92.02,92.52,92.02,92.2,74460.0,89.6451,90.1322,89.6451,89.8205,74460.0
2019-06-03 13:30:00,92.18,92.2,91.75,92.01,30542.0,89.801,89.8205,89.3821,89.6354,30542.0
2019-06-03 13:35:00,91.99,92.15,91.9,91.99,66165.0,89.6159,89.7718,89.5282,89.6159,66165.0
2019-06-03 13:40:00,91.99,92.15,91.93,92.08,16769.0,89.6159,89.7718,89.5574,89.7036,16769.0
2019-06-03 13:45:00,92.06,92.18,91.92,91.95,12474.0,89.6841,89.801,89.5477,89.5769,12474.0
2019-06-03 13:50:00,92.01,92.01,91.84,91.87,13331.0,89.6354,89.6354,89.4698,89.499,13331.0
2019-06-03 13:55:00,91.92,92.14,91.76,92.04,12783.0,89.5477,89.762,89.3918,89.6646,12783.0
2019-06-03 14:00:00,92.07,92.26,91.94,92.2,14123.0,89.6938,89.8789,89.5672,89.8205,14123.0
2019-06-03 14:05:00,92.21,92.3,92.11,92.2,18289.0,89.8302,89.9179,89.7328,89.8205,18289.0
2019-06-03 14:10:00,92.2,92.2,91.74,91.78,20602.0,89.8205,89.8205,89.3723,89.4113,20602.0
2019-06-03 14:15:00,91.76,91.83,91.62,91.63,13752.0,89.3918,89.46,89.2554,89.2652,13752.0
2019-06-03 14:20:00,91.64,91.83,91.63,91.71,15144.0,89.2749,89.46,89.2652,89.3431,15144.0
2019-06-03 14:25:00,91.73,91.86,91.65,91.71,11558.0,89.3626,89.4892,89.2847,89.3431,11558.0
2019-06-03 14:30:00,91.72,91.82,91.49,91.52,25466.0,89.3529,89.4503,89.1288,89.158,25466.0
2019-06-03 14:35:00,91.52,91.53,91.36,91.48,22222.0,89.158,89.1678,89.0021,89.1191,22222.0
2019-06-03 14:40:00,91.48,91.53,91.38,91.42,13100.0,89.1191,89.1678,89.0216,89.0606,13100.0
2019-06-03 14:45:00,91.48,91.5,91.26,91.37,22724.0,89.1191,89.1385,88.9047,89.0119,22724.0
2019-06-03 14:50:00,91.32,91.34,91.18,91.18,18337.0,88.9632,88.9827,88.8268,88.8268,18337.0
2019-06-03 14:55:00,91.21,91.28,91.13,91.2,20766.0,88.856,88.9242,88.7781,88.8463,20766.0
2019-06-03 15:00:00,91.23,91.23,90.9,90.92,18462.0,88.8755,88.8755,88.554,88.5735,18462.0
2019-06-03 15:05:00,90.95,91.08,90.93,90.94,19305.0,88.6027,88.7294,88.5832,88.593,19305.0
2019-06-03 15:10:00,90.94,91.13,90.78,91.13,26602.0,88.593,88.7781,88.4371,88.7781,26602.0
2019-06-03 15:15:00,91.15,91.2,90.95,91.15,34297.0,88.7976,88.8463,88.6027,88.7976,34297.0
2019-06-03 15:20:00,91.14,91.39,91.1,91.25,52594.0,88.7878,89.0314,88.7489,88.895,52594.0
2019-06-03 15:25:00,91.24,91.25,90.9,90.99,32757.0,88.8852,88.895,88.554,88.6417,32757.0
2019-06-03 15:30:00,90.96,91.02,90.8,90.99,58689.0,88.6125,88.6709,88.4566,88.6417,58689.0
2019-06-03 15:35:00,90.98,91.15,90.97,91.03,43591.0,88.632,88.7976,88.6222,88.6807,43591.0
2019-06-03 15:40:00,91.04,91.22,90.97,91.2,56816.0,88.6904,88.8658,88.6222,88.8463,56816.0
2019-06-03 15:45:00,91.19,91.29,91.02,91.11,56423.0,88.8365,88.934,88.6709,88.7586,56423.0
2019-06-03 15:50:00,91.11,91.34,91.06,91.34,100044.0,88.7586,88.9827,88.7099,88.9827,100044.0
2019-06-03 15:55:00,91.36,91.44,91.28,91.3,182407.0,89.0021,89.0801,88.9242,88.9437,182407.0
2019-06-04 09:30:00,91.6,91.92,91.01,91.05,69427.0,89.236,89.5477,88.6612,88.7001,69427.0
2019-06-04 09:35:00,91.01,91.18,90.41,90.42,51833.0,88.6612,88.8268,88.0767,88.0864,51833.0
2019-06-04 09:40:00,90.41,90.96,90.19,90.66,36345.0,88.0767,88.6125,87.8623,88.3202,36345.0
2019-06-04 09:45:00,90.63,91.24,90.6,91.15,37121.0,88.291,88.8852,88.2618,88.7976,37121.0
2019-06-04 09:50:00,91.09,91.29,90.92,91.27,27886.0,88.7391,88.934,88.5735,88.9145,27886.0
2019-06-04 09:55:00,91.27,91.6,91.27,91.37,25550.0,88.9145,89.236,88.9145,89.0119,25550.0
2019-06-04 10:00:00,91.46,91.81,91.34,91.53,32554.0,89.0996,89.4405,88.9827,89.1678,32554.0
2019-06-04 10:05:00,91.57,91.59,91.31,91.39,13058.0,89.2067,89.2262,88.9534,89.0314,13058.0
2019-06-04 10:10:00,91.34,91.78,91.31,91.73,19845.0,88.9827,89.4113,88.9534,89.3626,19845.0
2019-06-04 10:15:00,91.73,91.98,91.72,91.93,13780.0,89.3626,89.6061,89.3529,89.5574,13780.0
2019-06-04 10:20:00,91.93,92.18,91.85,92.12,16431.0,89.5574,89.801,89.4795,89.7425,16431.0
2019-06-04 10:25:00,92.11,92.48,92.09,92.39,20774.0,89.7328,90.0932,89.7133,90.0056,20774.0
2019-06-04 10:30:00,92.42,92.43,92.19,92.23,10420.0,90.0348,90.0445,89.8107,89.8497,10420.0
2019-06-04 10:35:00,92.24,92.38,92.08,92.28,21292.0,89.8594,89.9958,89.7036,89.8984,21292.0
2019-06-04 10:40:00,92.27,92.44,92.2,92.44,11888.0,89.8887,90.0543,89.8205,90.0543,11888.0
2019-06-04 10:45:00,92.41,92.45,92.23,92.34,19234.0,90.0251,90.064,89.8497,89.9569,19234.0
2019-06-04 10:50:00,92.36,92.57,92.36,92.48,12576.0,89.9763,90.1809,89.9763,90.0932,12576.0
2019-06-04 10:55:00,92.52,92.9,92.52,92.9,21341.0,90.1322,90.5024,90.1322,90.5024,21341.0
2019-06-04 11:00:00,92.86,93.14,92.82,93.14,15566.0,90.4634,90.7362,90.4245,90.7362,15566.0
2019-06-04 11:05:00,93.06,93.21,92.89,92.93,65492.0,90.6583,90.8044,90.4927,90.5316,65492.0
2019-06-04 11:10:00,92.95,93.03,92.78,92.87,16705.0,90.5511,90.629,90.3855,90.4732,16705.0
2019-06-04 11:15:00,92.86,92.97,92.77,92.86,19014.0,90.4634,90.5706,90.3758,90.4634,19014.0
2019-06-04 11:20:00,92.91,92.99,92.78,92.93,12365.0,90.5121,90.5901,90.3855,90.5316,12365.0
2019-06-04 11:25:00,92.96,93.06,92.89,93.01,21356.0,90.5609,90.6583,90.4927,90.6096,21356.0
2019-06-04 11:30:00,93.02,93.16,92.88,93.11,16419.0,90.6193,90.7557,90.4829,90.707,16419.0
2019-06-04 11:35:00,93.08,93.11,92.95,92.95,14740.0,90.6778,90.707,90.5511,90.5511,14740.0
2019-06-04 11:40:00,92.94,93.28,92.93,93.25,22401.0,90.5414,90.8726,90.5316,90.8434,22401.0
2019-06-04 11:45:00,93.27,93.31,93.19,93.22,13188.0,90.8629,90.9018,90.7849,90.8141,13188.0
2019-06-04 11:50:00,93.24,93.33,93.19,93.24,12405.0,90.8336,90.9213,90.7849,90.8336,12405.0
2019-06-04 11:55:00,93.26,93.31,93.17,93.17,12447.0,90.8531,90.9018,90.7654,90.7654,12447.0
2019-06-04 12:00:00,93.18,93.23,93.05,93.11,9620.0,90.7752,90.8239,90.6485,90.707,9620.0
2019-06-04 12:05:00,93.09,93.18,93.02,93.05,15369.0,90.6875,90.7752,90.6193,90.6485,15369.0
2019-06-04 12:10:00,93.07,93.08,92.92,93.01,11345.0,90.668,90.6778,90.5219,90.6096,11345.0
2019-06-04 12:15:00,93.01,93.07,92.93,93.07,8943.0,90.6096,90.668,90.5316,90.668,8943.0
2019-06-04 12:20:00,93.08,93.2,93.02,93.17,7100.0,90.6778,90.7947,90.6193,90.7654,7100.0
2019-06-04 12:25:00,93.17,93.24,93.11,93.16,7632.0,90.7654,90.8336,90.707,90.7557,7632.0
2019-06-04 12:30:00,93.18,93.24,93.04,93.08,15575.0,90.7752,90.8336,90.6388,90.6778,15575.0
2019-06-04 12:35:00,93.09,93.2,93.07,93.18,9626.0,90.6875,90.7947,90.668,90.7752,9626.0
2019-06-04 12:40:00,93.19,93.2,93.11,93.15,13486.0,90.7849,90.7947,90.707,90.746,13486.0
2019-06-04 12:45:00,93.14,93.3,93.1,93.16,12423.0,90.7362,90.8921,90.6972,90.7557,12423.0
2019-06-04 12:50:00,93.17,93.28,93.16,93.25,6278.0,90.7654,90.8726,90.7557,90.8434,6278.0
2019-06-04 12:55:00,93.26,93.32,93.15,93.16,7000.0,90.8531,90.9116,90.746,90.7557,7000.0
2019-06-04 13:00:00,93.15,93.49,93.14,93.41,12802.0,90.746,91.0772,90.7362,90.9992,12802.0
2019-06-04 13:05:00,93.48,93.48,93.33,93.43,11330.0,91.0674,91.0674,90.9213,91.0187,11330.0
2019-06-04 13:10:00,93.43,93.47,93.25,93.25,12224.0,91.0187,91.0577,90.8434,90.8434,12224.0
2019-06-04 13:15:00,93.28,93.3,93.2,93.3,11936.0,90.8726,90.8921,90.7947,90.8921,11936.0
2019-06-04 13:20:00,93.3,93.36,93.22,93.36,8727.0,90.8921,90.9505,90.8141,90.9505,8727.0
2019-06-04 13:25:00,93.37,93.38,93.31,93.32,6466.0,90.9603,90.97,90.9018,90.9116,6466.0
2019-06-04 13:30:00,93.34,93.36,93.21,93.28,10641.0,90.931,90.9505,90.8044,90.8726,10641.0
2019-06-04 13:35:00,93.29,93.31,93.11,93.16,13179.0,90.8823,90.9018,90.707,90.7557,13179.0
2019-06-04 13:40:00,93.15,93.47,93.12,93.35,19028.0,90.746,91.0577,90.7167,90.9408,19028.0
2019-06-04 13:45:00,93.35,93.67,93.32,93.66,28936.0,90.9408,91.2525,90.9116,91.2428,28936.0
2019-06-04 13:50:00,93.63,93.63,93.49,93.55,14017.0,91.2136,91.2136,91.0772,91.1356,14017.0
2019-06-04 13:55:00,93.55,93.84,93.55,93.8,24518.0,91.1356,91.4181,91.1356,91.3792,24518.0
2019-06-04 14:00:00,93.79,93.81,93.61,93.69,21526.0,91.3694,91.3889,91.1941,91.272,21526.0
2019-06-04 14:05:00,93.69,93.69,93.46,93.52,18341.0,91.272,91.272,91.048,91.1064,18341.0
2019-06-04 14:10:00,93.5,93.56,93.41,93.5,17291.0,91.0869,91.1454,90.9992,91.0869,17291.0
2019-06-04 14:15:00,93.51,93.56,93.42,93.43,10878.0,91.0967,91.1454,91.009,91.0187,10878.0
2019-06-04 14:20:00,93.44,93.51,93.36,93.51,7255.0,91.0285,91.0967,90.9505,91.0967,7255.0
2019-06-04 14:25:00,93.51,93.88,93.42,93.83,60764.0,91.0967,91.4571,91.009,91.4084,60764.0
2019-06-04 14:30:00,93.83,93.83,93.69,93.76,12594.0,91.4084,91.4084,91.272,91.3402,12594.0
2019-06-04 14:35:00,93.75,93.88,93.67,93.83,11137.0,91.3305,91.4571,91.2525,91.4084,11137.0
2019-06-04 14:40:00,93.84,93.88,93.8,93.83,33109.0,91.4181,91.4571,91.3792,91.4084,33109.0
2019-06-04 14:45:00,93.83,93.9,93.81,93.89,9043.0,91.4084,91.4766,91.3889,91.4669,9043.0
2019-06-04 14:50:00,93.88,93.94,93.82,93.94,10207.0,91.4571,91.5156,91.3987,91.5156,10207.0
2019-06-04 14:55:00,93.93,93.95,93.77,93.8,14599.0,91.5058,91.5253,91.35,91.3792,14599.0
2019-06-04 15:00:00,93.81,93.9,93.8,93.87,13406.0,91.3889,91.4766,91.3792,91.4474,13406.0
2019-06-04 15:05:00,93.88,93.96,93.87,93.94,9379.0,91.4571,91.535,91.4474,91.5156,9379.0
2019-06-04 15:10:00,93.94,94.06,93.94,93.95,19484.0,91.5156,91.6325,91.5156,91.5253,19484.0
2019-06-04 15:15:00,93.96,94.02,93.94,93.96,13571.0,91.535,91.5935,91.5156,91.535,13571.0
2019-06-04 15:20:00,93.97,93.98,93.85,93.93,12021.0,91.5448,91.5545,91.4279,91.5058,12021.0
2019-06-04 15:25:00,93.95,94.04,93.92,93.95,18964.0,91.5253,91.613,91.4961,91.5253,18964.0
2019-06-04 15:30:00,93.95,94.03,93.92,93.94,20931.0,91.5253,91.6032,91.4961,91.5156,20931.0
2019-06-04 15:35:00,93.93,93.96,93.72,93.72,34575.0,91.5058,91.535,91.3012,91.3012,34575.0
2019-06-04 15:40:00,93.73,93.78,93.68,93.76,27307.0,91.311,91.3597,91.2623,91.3402,27307.0
2019-06-04 15:45:00,93.75,93.88,93.71,93.81,38454.0,91.3305,91.4571,91.2915,91.3889,38454.0
2019-06-04 15:50:00,93.82,93.97,93.81,93.97,67168.0,91.3987,91.5448,91.3889,91.5448,67168.0
2019-06-04 15:55:00,93.97,94.21,93.93,94.13,113470.0,91.5448,91.7786,91.5058,91.7007,113470.0
2019-06-05 09:30:00,93.69,94.25,93.69,94.25,62505.0,91.272,91.8176,91.272,91.8176,62505.0
2019-06-05 09:35:00,94.22,94.45,94.0,94.37,24638.0,91.7883,92.0124,91.574,91.9345,24638.0
2019-06-05 09:40:00,94.35,94.84,94.04,94.7,41079.0,91.915,92.3923,91.613,92.2559,41079.0
2019-06-05 09:45:00,94.64,94.86,94.49,94.81,24522.0,92.1975,92.4118,92.0514,92.3631,24522.0
2019-06-05 09:50:00,94.86,95.2,94.86,94.97,25421.0,92.4118,92.743,92.4118,92.519,25421.0
2019-06-05 09:55:00,94.91,94.92,94.66,94.88,26418.0,92.4605,92.4703,92.217,92.4313,26418.0
2019-06-05 10:00:00,94.94,94.99,94.57,94.65,20488.0,92.4898,92.5385,92.1293,92.2072,20488.0
2019-06-05 10:05:00,94.66,94.83,94.42,94.81,23380.0,92.217,92.3826,91.9832,92.3631,23380.0
2019-06-05 10:10:00,94.83,95.17,94.82,94.94,23514.0,92.3826,92.7138,92.3729,92.4898,23514.0
2019-06-05 10:15:00,94.91,94.98,94.75,94.97,17767.0,92.4605,92.5287,92.3047,92.519,17767.0
2019-06-05 10:20:00,94.98,95.08,94.78,95.06,13172.0,92.5287,92.6261,92.3339,92.6067,13172.0
2019-06-05 10:25:00,95.05,95.18,94.91,95.16,26858.0,92.5969,92.7236,92.4605,92.7041,26858.0
2019-06-05 10:30:00,95.16,95.16,94.72,94.85,33610.0,92.7041,92.7041,92.2754,92.4021,33610.0
2019-06-05 10:35:00,94.86,94.87,94.59,94.78,26747.0,92.4118,92.4216,92.1488,92.3339,26747.0
2019-06-05 10:40:00,94.79,95.04,94.78,94.97,22728.0,92.3436,92.5872,92.3339,92.519,22728.0
2019-06-05 10:45:00,94.97,94.97,94.56,94.6,17261.0,92.519,92.519,92.1196,92.1585,17261.0
2019-06-05 10:50:00,94.6,94.76,94.54,94.76,10939.0,92.1585,92.3144,92.1001,92.3144,10939.0
2019-06-05 10:55:00,94.81,94.9,94.68,94.85,14072.0,92.3631,92.4508,92.2365,92.4021,14072.0
2019-06-05 11:00:00,94.87,95.13,94.8,95.01,45173.0,92.4216,92.6749,92.3534,92.5579,45173.0
2019-06-05 11:05:00,95.02,95.12,94.82,94.85,16214.0,92.5677,92.6651,92.3729,92.4021,16214.0
2019-06-05 11:10:00,94.85,95.03,94.85,94.97,13353.0,92.4021,92.5774,92.4021,92.519,13353.0
2019-06-05 11:15:00,94.97,95.21,94.89,95.2,51497.0,92.519,92.7528,92.441,92.743,51497.0
2019-06-05 11:20:00,95.22,95.69,95.15,95.54,46112.0,92.7625,93.2204,92.6943,93.0743,46112.0
2019-06-05 11:25:00,95.5,95.93,95.33,95.92,29469.0,93.0353,93.4542,92.8697,93.4445,29469.0
2019-06-05 11:30:00,95.92,95.95,95.17,95.22,55212.0,93.4445,93.4737,92.7138,92.7625,55212.0
2019-06-05 11:35:00,95.24,95.49,95.24,95.47,23677.0,92.782,93.0256,92.782,93.0061,23677.0
2019-06-05 11:40:00,95.46,95.5,95.19,95.48,51448.0,92.9963,93.0353,92.7333,93.0158,51448.0
2019-06-05 11:45:00,95.47,95.72,95.46,95.52,37179.0,93.0061,93.2496,92.9963,93.0548,37179.0
2019-06-05 11:50:00,95.54,95.65,95.49,95.57,18873.0,93.0743,93.1814,93.0256,93.1035,18873.0
2019-06-05 11:55:00,95.58,95.82,95.57,95.76,26977.0,93.1132,93.347,93.1035,93.2886,26977.0
2019-06-05 12:00:00,95.75,95.84,95.57,95.59,40090.0,93.2789,93.3665,93.1035,93.123,40090.0
2019-06-05 12:05:00,95.61,95.76,95.56,95.74,15980.0,93.1425,93.2886,93.0938,93.2691,15980.0
2019-06-05 12:10:00,95.7,95.7,95.51,95.51,10382.0,93.2301,93.2301,93.045,93.045,10382.0
2019-06-05 12:15:00,95.49,95.56,95.44,95.52,9124.0,93.0256,93.0938,92.9769,93.0548,9124.0
2019-06-05 12:20:00,95.55,95.59,95.46,95.53,8209.0,93.084,93.123,92.9963,93.0645,8209.0
2019-06-05 12:25:00,95.53,95.73,95.53,95.73,14166.0,93.0645,93.2594,93.0645,93.2594,14166.0
2019-06-05 12:30:00,95.71,95.72,95.53,95.63,9553.0,93.2399,93.2496,93.0645,93.1619,9553.0
2019-06-05 12:35:00,95.62,95.73,95.61,95.65,12238.0,93.1522,93.2594,93.1425,93.1814,12238.0
2019-06-05 12:40:00,95.66,95.77,95.65,95.73,9491.0,93.1912,93.2983,93.1814,93.2594,9491.0
2019-06-05 12:45:00,95.71,95.75,95.67,95.67,7450.0,93.2399,93.2789,93.2009,93.2009,7450.0
2019-06-05 12:50:00,95.69,95.8,95.65,95.79,16119.0,93.2204,93.3276,93.1814,93.3178,16119.0
2019-06-05 12:55:00,95.78,95.81,95.57,95.64,23727.0,93.3081,93.3373,93.1035,93.1717,23727.0
2019-06-05 13:00:00,95.68,95.8,95.61,95.64,12282.0,93.2107,93.3276,93.1425,93.1717,12282.0
2019-06-05 13:05:00,95.67,95.86,95.67,95.86,10769.0,93.2009,93.386,93.2009,93.386,10769.0
2019-06-05 13:10:00,95.87,95.99,95.82,95.91,12001.0,93.3958,93.5127,93.347,93.4347,12001.0
2019-06-05 13:15:00,95.91,95.96,95.87,95.89,11174.0,93.4347,93.4834,93.3958,93.4152,11174.0
2019-06-05 13:20:00,95.83,95.83,95.71,95.71,7120.0,93.3568,93.3568,93.2399,93.2399,7120.0
2019-06-05 13:25:00,95.71,95.73,95.58,95.61,6820.0,93.2399,93.2594,93.1132,93.1425,6820.0
2019-06-05 13:30:00,95.61,95.68,95.53,95.66,5688.0,93.1425,93.2107,93.0645,93.1912,5688.0
2019-06-05 13:35:00,95.68,95.76,95.61,95.69,7246.0,93.2107,93.2886,93.1425,93.2204,7246.0
2019-06-05 13:40:00,95.71,95.71,95.61,95.66,3560.0,93.2399,93.2399,93.1425,93.1912,3560.0
2019-06-05 13:45:00,95.66,95.69,95.62,95.64,16023.0,93.1912,93.2204,93.1522,93.1717,16023.0
2019-06-05 13:50:00,95.63,95.67,95.53,95.55,5980.0,93.1619,93.2009,93.0645,93.084,5980.0
2019-06-05 13:55:00,95.49,95.49,95.33,95.36,9600.0,93.0256,93.0256,92.8697,92.8989,9600.0
2019-06-05 14:00:00,95.38,95.38,95.26,95.31,6767.0,92.9184,92.9184,92.8015,92.8502,6767.0
2019-06-05 14:05:00,95.31,95.32,95.25,95.32,6802.0,92.8502,92.8599,92.7918,92.8599,6802.0
2019-06-05 14:10:00,95.35,95.37,95.21,95.21,8888.0,92.8892,92.9087,92.7528,92.7528,8888.0
2019-06-05 14:15:00,95.2,95.29,95.16,95.2,9058.0,92.743,92.8307,92.7041,92.743,9058.0
2019-06-05 14:20:00,95.2,95.23,95.09,95.2,10957.0,92.743,92.7723,92.6359,92.743,10957.0
2019-06-05 14:25:00,95.19,95.23,95.15,95.16,9927.0,92.7333,92.7723,92.6943,92.7041,9927.0
2019-06-05 14:30:00,95.14,95.23,95.1,95.12,9115.0,92.6846,92.7723,92.6456,92.6651,9115.0
2019-06-05 14:35:00,95.12,95.22,95.09,95.19,14977.0,92.6651,92.7625,92.6359,92.7333,14977.0
2019-06-05 14:40:00,95.21,95.24,95.14,95.17,10275.0,92.7528,92.782,92.6846,92.7138,10275.0
2019-06-05 14:45:00,95.19,95.27,95.16,95.21,11422.0,92.7333,92.8112,92.7041,92.7528,11422.0
2019-06-05 14:50:00,95.2,95.23,95.14,95.19,9803.0,92.743,92.7723,92.6846,92.7333,9803.0
2019-06-05 14:55:00,95.18,95.24,95.17,95.18,9666.0,92.7236,92.782,92.7138,92.7236,9666.0
2019-06-05 15:00:00,95.18,95.25,95.16,95.22,12506.0,92.7236,92.7918,92.7041,92.7625,12506.0
2019-06-05 15:05:00,95.21,95.24,95.11,95.18,8494.0,92.7528,92.782,92.6554,92.7236,8494.0
2019-06-05 15:10:00,95.22,95.3,95.19,95.24,10305.0,92.7625,92.8405,92.7333,92.782,10305.0
2019-06-05 15:15:00,95.24,95.44,95.17,95.4,7732.0,92.782,92.9769,92.7138,92.9379,7732.0
2019-06-05 15:20:00,95.39,95.43,95.36,95.38,23977.0,92.9281,92.9671,92.8989,92.9184,23977.0
2019-06-05 15:25:00,95.41,95.42,95.29,95.32,10632.0,92.9476,92.9574,92.8307,92.8599,10632.0
2019-06-05 15:30:00,95.32,95.35,95.12,95.13,25933.0,92.8599,92.8892,92.6651,92.6749,25933.0
2019-06-05 15:35:00,95.12,95.14,95.03,95.11,17640.0,92.6651,92.6846,92.5774,92.6554,17640.0
2019-06-05 15:40:00,95.11,95.2,95.11,95.2,16843.0,92.6554,92.743,92.6554,92.743,16843.0
2019-06-05 15:45:00,95.2,95.21,95.12,95.14,21568.0,92.743,92.7528,92.6651,92.6846,21568.0
2019-06-05 15:50:00,95.14,95.31,95.14,95.16,112322.0,92.6846,92.8502,92.6846,92.7041,112322.0
2019-06-05 15:55:00,95.16,95.28,95.12,95.26,118178.0,92.7041,92.821,92.6651,92.8015,118178.0
2019-06-06 09:30:00,95.96,96.99,95.6,96.78,87368.0,93.4834,94.4868,93.1327,94.2823,87368.0
2019-06-06 09:35:00,96.74,97.38,96.7,96.96,44882.0,94.2433,94.8668,94.2043,94.4576,44882.0
2019-06-06 09:40:00,97.0,97.0,96.04,96.11,42930.0,94.4966,94.4966,93.5614,93.6296,42930.0
2019-06-06 09:45:00,96.2,96.26,95.87,95.87,35280.0,93.7172,93.7757,93.3958,93.3958,35280.0
2019-06-06 09:50:00,95.89,95.98,95.65,95.66,50495.0,93.4152,93.5029,93.1814,93.1912,50495.0
2019-06-06 09:55:00,95.69,95.94,95.51,95.51,40543.0,93.2204,93.4639,93.045,93.045,40543.0
2019-06-06 10:00:00,95.53,95.61,95.28,95.38,36625.0,93.0645,93.1425,92.821,92.9184,36625.0
2019-06-06 10:05:00,95.38,95.5,95.31,95.31,27188.0,92.9184,93.0353,92.8502,92.8502,27188.0
2019-06-06 10:10:00,95.35,95.63,95.35,95.58,19101.0,92.8892,93.1619,92.8892,93.1132,19101.0
2019-06-06 10:15:00,95.6,95.63,95.45,95.6,29837.0,93.1327,93.1619,92.9866,93.1327,29837.0
2019-06-06 10:20:00,95.61,95.76,95.46,95.65,50964.0,93.1425,93.2886,92.9963,93.1814,50964.0
2019-06-06 10:25:00,95.66,95.9,95.51,95.51,40406.0,93.1912,93.425,93.045,93.045,40406.0
2019-06-06 10:30:00,95.55,95.72,95.54,95.63,20550.0,93.084,93.2496,93.0743,93.1619,20550.0
2019-06-06 10:35:00,95.62,95.82,95.6,95.72,21234.0,93.1522,93.347,93.1327,93.2496,21234.0
2019-06-06 10:40:00,95.73,95.82,95.56,95.7,16685.0,93.2594,93.347,93.0938,93.2301,16685.0
2019-06-06 10:45:00,95.72,95.81,95.68,95.77,19624.0,93.2496,93.3373,93.2107,93.2983,19624.0
2019-06-06 10:50:00,95.8,95.89,95.74,95.82,15156.0,93.3276,93.4152,93.2691,93.347,15156.0
2019-06-06 10:55:00,95.82,95.82,95.74,95.8,9811.0,93.347,93.347,93.2691,93.3276,9811.0
2019-06-06 11:00:00,95.78,95.81,95.7,95.76,11539.0,93.3081,93.3373,93.2301,93.2886,11539.0
2019-06-06 11:05:00,95.76,96.04,95.74,95.99,32838.0,93.2886,93.5614,93.2691,93.5127,32838.0
2019-06-06 11:10:00,95.95,95.95,95.85,95.93,9824.0,93.4737,93.4737,93.3763,93.4542,9824.0
2019-06-06 11:15:00,95.93,96.06,95.93,96.06,12692.0,93.4542,93.5809,93.4542,93.5809,12692.0
2019-06-06 11:20:00,96.05,96.11,95.97,96.1,20058.0,93.5711,93.6296,93.4932,93.6198,20058.0
2019-06-06 11:25:00,96.11,96.25,96.08,96.15,22427.0,93.6296,93.7659,93.6003,93.6685,22427.0
2019-06-06 11:30:00,96.15,96.3,96.05,96.23,27382.0,93.6685,93.8147,93.5711,93.7465,27382.0
2019-06-06 11:35:00,96.23,96.23,95.97,96.1,10927.0,93.7465,93.7465,93.4932,93.6198,10927.0
2019-06-06 11:40:00,96.08,96.35,96.05,96.13,20112.0,93.6003,93.8634,93.5711,93.649,20112.0
2019-06-06 11:45:00,96.13,96.27,96.03,96.04,16268.0,93.649,93.7854,93.5516,93.5614,16268.0
2019-06-06 11:50:00,96.03,96.05,95.93,96.0,18560.0,93.5516,93.5711,93.4542,93.5224,18560.0
2019-06-06 11:55:00,95.98,96.01,95.93,95.96,6160.0,93.5029,93.5321,93.4542,93.4834,6160.0
2019-06-06 12:00:00,95.93,95.96,95.88,95.91,20951.0,93.4542,93.4834,93.4055,93.4347,20951.0
2019-06-06 12:05:00,95.89,95.94,95.76,95.87,16252.0,93.4152,93.4639,93.2886,93.3958,16252.0
2019-06-06 12:10:00,95.86,95.9,95.8,95.86,16301.0,93.386,93.425,93.3276,93.386,16301.0
2019-06-06 12:15:00,95.88,95.95,95.87,95.9,6425.0,93.4055,93.4737,93.3958,93.425,6425.0
2019-06-06 12:20:00,95.92,95.92,95.81,95.87,5100.0,93.4445,93.4445,93.3373,93.3958,5100.0
2019-06-06 12:25:00,95.88,95.9,95.8,95.84,6702.0,93.4055,93.425,93.3276,93.3665,6702.0
2019-06-06 12:30:00,95.85,95.94,95.82,95.85,6533.0,93.3763,93.4639,93.347,93.3763,6533.0
2019-06-06 12:35:00,95.85,95.85,95.76,95.77,7755.0,93.3763,93.3763,93.2886,93.2983,7755.0
2019-06-06 12:40:00,95.79,95.79,95.72,95.75,5800.0,93.3178,93.3178,93.2496,93.2789,5800.0
2019-06-06 12:45:00,95.73,95.84,95.64,95.79,9595.0,93.2594,93.3665,93.1717,93.3178,9595.0
2019-06-06 12:50:00,95.78,95.78,95.55,95.55,6440.0,93.3081,93.3081,93.084,93.084,6440.0
2019-06-06 12:55:00,95.55,95.56,95.5,95.5,4722.0,93.084,93.0938,93.0353,93.0353,4722.0
2019-06-06 13:00:00,95.51,95.51,95.38,95.4,9352.0,93.045,93.045,92.9184,92.9379,9352.0
2019-06-06 13:05:00,95.4,95.45,95.32,95.32,2622.0,92.9379,92.9866,92.8599,92.8599,2622.0
2019-06-06 13:10:00,95.31,95.43,95.21,95.41,15750.0,92.8502,92.9671,92.7528,92.9476,15750.0
2019-06-06 13:15:00,95.4,95.4,95.25,95.26,2651.0,92.9379,92.9379,92.7918,92.8015,2651.0
2019-06-06 13:20:00,95.2,95.2,95.1,95.19,6582.0,92.743,92.743,92.6456,92.7333,6582.0
2019-06-06 13:25:00,95.14,95.15,95.06,95.1,4700.0,92.6846,92.6943,92.6067,92.6456,4700.0
2019-06-06 13:30:00,95.12,95.18,95.09,95.13,2514.0,92.6651,92.7236,92.6359,92.6749,2514.0
2019-06-06 13:35:00,95.13,95.31,95.12,95.3,10472.0,92.6749,92.8502,92.6651,92.8405,10472.0
2019-06-06 13:40:00,95.32,95.58,95.31,95.57,9644.0,92.8599,93.1132,92.8502,93.1035,9644.0
2019-06-06 13:45:00,95.59,95.79,95.58,95.77,15778.0,93.123,93.3178,93.1132,93.2983,15778.0
2019-06-06 13:50:00,95.79,95.88,95.71,95.78,11328.0,93.3178,93.4055,93.2399,93.3081,11328.0
2019-06-06 13:55:00,95.79,95.96,95.76,95.94,21851.0,93.3178,93.4834,93.2886,93.4639,21851.0
2019-06-06 14:00:00,95.93,96.07,95.87,96.07,39369.0,93.4542,93.5906,93.3958,93.5906,39369.0
2019-06-06 14:05:00,96.09,96.11,96.0,96.01,11506.0,93.6101,93.6296,93.5224,93.5321,11506.0
2019-06-06 14:10:00,96.02,96.1,96.02,96.08,8227.0,93.5419,93.6198,93.5419,93.6003,8227.0
2019-06-06 14:15:00,96.09,96.17,96.06,96.13,4380.0,93.6101,93.688,93.5809,93.649,4380.0
2019-06-06 14:20:00,96.13,96.13,96.01,96.05,8104.0,93.649,93.649,93.5321,93.5711,8104.0
2019-06-06 14:25:00,96.05,96.05,95.95,95.98,30116.0,93.5711,93.5711,93.4737,93.5029,30116.0
2019-06-06 14:30:00,95.98,96.31,95.95,96.25,120139.0,93.5029,93.8244,93.4737,93.7659,120139.0
2019-06-06 14:35:00,96.29,96.29,96.08,96.13,6898.0,93.8049,93.8049,93.6003,93.649,6898.0
2019-06-06 14:40:00,96.12,96.23,96.08,96.21,11019.0,93.6393,93.7465,93.6003,93.727,11019.0
2019-06-06 14:45:00,96.18,96.22,95.96,95.96,6024.0,93.6978,93.7367,93.4834,93.4834,6024.0
2019-06-06 14:50:00,96.0,96.01,95.94,96.0,5368.0,93.5224,93.5321,93.4639,93.5224,5368.0
2019-06-06 14:55:00,96.0,96.02,95.79,95.84,13060.0,93.5224,93.5419,93.3178,93.3665,13060.0
2019-06-06 15:00:00,95.84,95.95,95.79,95.92,13003.0,93.3665,93.4737,93.3178,93.4445,13003.0
2019-06-06 15:05:00,95.92,95.94,95.8,95.86,8300.0,93.4445,93.4639,93.3276,93.386,8300.0
2019-06-06 15:10:00,95.86,95.92,95.83,95.91,12673.0,93.386,93.4445,93.3568,93.4347,12673.0
2019-06-06 15:15:00,95.9,96.06,95.9,96.03,34772.0,93.425,93.5809,93.425,93.5516,34772.0
2019-06-06 15:20:00,96.03,96.18,96.03,96.12,17111.0,93.5516,93.6978,93.5516,93.6393,17111.0
2019-06-06 15:25:00,96.14,96.25,96.13,96.24,37745.0,93.6588,93.7659,93.649,93.7562,37745.0
2019-06-06 15:30:00,96.22,96.4,96.17,96.36,14851.0,93.7367,93.9121,93.688,93.8731,14851.0
2019-06-06 15:35:00,96.37,96.39,96.27,96.28,26563.0,93.8828,93.9023,93.7854,93.7952,26563.0
2019-06-06 15:40:00,96.28,96.31,96.18,96.21,61856.0,93.7952,93.8244,93.6978,93.727,61856.0
2019-06-06 15:45:00,96.21,96.37,96.18,96.36,67274.0,93.727,93.8828,93.6978,93.8731,67274.0
2019-06-06 15:50:00,96.37,96.56,96.37,96.5,122344.0,93.8828,94.0679,93.8828,94.0095,122344.0
2019-06-06 15:55:00,96.51,96.53,96.31,96.39,187648.0,94.0192,94.0387,93.8244,93.9023,187648.0
2019-06-07 09:30:00,97.11,97.73,96.57,97.53,60541.0,94.6038,95.2078,94.0777,95.0129,60541.0
2019-06-07 09:35:00,97.58,97.66,97.26,97.63,28320.0,95.0616,95.1396,94.7499,95.1103,28320.0
2019-06-07 09:40:00,97.61,97.64,97.34,97.4,20136.0,95.0908,95.1201,94.8278,94.8863,20136.0
2019-06-07 09:45:00,97.39,97.47,97.03,97.18,20563.0,94.8765,94.9545,94.5258,94.6719,20563.0
2019-06-07 09:50:00,97.18,97.49,97.11,97.45,17210.0,94.6719,94.9739,94.6038,94.935,17210.0
2019-06-07 09:55:00,97.49,98.14,97.49,97.97,56062.0,94.9739,95.6072,94.9739,95.4416,56062.0
2019-06-07 10:00:00,97.92,98.42,97.9,98.24,31113.0,95.3928,95.8799,95.3734,95.7046,31113.0
2019-06-07 10:05:00,98.24,98.31,97.64,97.68,18462.0,95.7046,95.7728,95.1201,95.159,18462.0
2019-06-07 10:10:00,97.72,97.78,97.44,97.48,10421.0,95.198,95.2565,94.9252,94.9642,10421.0
2019-06-07 10:15:00,97.48,97.74,97.48,97.74,6116.0,94.9642,95.2175,94.9642,95.2175,6116.0
2019-06-07 10:20:00,97.73,97.81,97.62,97.8,8683.0,95.2078,95.2857,95.1006,95.2759,8683.0
2019-06-07 10:25:00,97.84,98.05,97.81,98.04,12607.0,95.3149,95.5195,95.2857,95.5097,12607.0
2019-06-07 10:30:00,98.02,98.14,97.95,98.13,13147.0,95.4903,95.6072,95.4221,95.5974,13147.0
2019-06-07 10:35:00,98.14,98.2,98.05,98.13,14856.0,95.6072,95.6656,95.5195,95.5974,14856.0
2019-06-07 10:40:00,98.16,98.3,98.1,98.27,20711.0,95.6267,95.763,95.5682,95.7338,20711.0
2019-06-07 10:45:00,98.24,98.33,98.18,98.32,15395.0,95.7046,95.7923,95.6461,95.7825,15395.0
2019-06-07 10:50:00,98.32,98.47,98.25,98.35,30280.0,95.7825,95.9287,95.7143,95.8117,30280.0
2019-06-07 10:55:00,98.39,98.55,98.24,98.52,34272.0,95.8507,96.0066,95.7046,95.9774,34272.0
2019-06-07 11:00:00,98.53,98.69,98.39,98.46,16286.0,95.9871,96.143,95.8507,95.9189,16286.0
2019-06-07 11:05:00,98.45,98.46,98.12,98.15,15843.0,95.9092,95.9189,95.5877,95.6169,15843.0
2019-06-07 11:10:00,98.17,98.18,97.9,97.9,9278.0,95.6364,95.6461,95.3734,95.3734,9278.0
2019-06-07 11:15:00,97.9,98.2,97.78,97.94,116132.0,95.3734,95.6656,95.2565,95.4123,116132.0
2019-06-07 11:20:00,97.93,98.21,97.89,98.19,48807.0,95.4026,95.6754,95.3636,95.6559,48807.0
2019-06-07 11:25:00,98.19,98.22,97.97,97.98,11322.0,95.6559,95.6851,95.4416,95.4513,11322.0
2019-06-07 11:30:00,98.02,98.12,97.91,98.0,13961.0,95.4903,95.5877,95.3831,95.4708,13961.0
2019-06-07 11:35:00,98.03,98.04,97.76,97.89,26474.0,95.5,95.5097,95.237,95.3636,26474.0
2019-06-07 11:40:00,97.88,98.2,97.88,98.17,18991.0,95.3539,95.6656,95.3539,95.6364,18991.0
2019-06-07 11:45:00,98.15,98.15,97.88,98.07,12179.0,95.6169,95.6169,95.3539,95.539,12179.0
2019-06-07 11:50:00,98.04,98.06,97.74,97.75,14590.0,95.5097,95.5292,95.2175,95.2272,14590.0
2019-06-07 11:55:00,97.8,97.91,97.75,97.79,12334.0,95.2759,95.3831,95.2272,95.2662,12334.0
2019-06-07 12:00:00,97.77,97.85,97.7,97.81,12027.0,95.2467,95.3247,95.1785,95.2857,12027.0
2019-06-07 12:05:00,97.81,97.87,97.71,97.87,9000.0,95.2857,95.3441,95.1883,95.3441,9000.0
2019-06-07 12:10:00,97.84,98.06,97.77,98.02,15048.0,95.3149,95.5292,95.2467,95.4903,15048.0
2019-06-07 12:15:00,98.0,98.14,98.0,98.09,8850.0,95.4708,95.6072,95.4708,95.5585,8850.0
2019-06-07 12:20:00,98.08,98.24,98.04,98.23,8203.0,95.5487,95.7046,95.5097,95.6948,8203.0
2019-06-07 12:25:00,98.21,98.39,98.17,98.39,4797.0,95.6754,95.8507,95.6364,95.8507,4797.0
2019-06-07 12:30:00,98.39,98.41,98.33,98.4,5246.0,95.8507,95.8702,95.7923,95.8605,5246.0
2019-06-07 12:35:00,98.38,98.4,98.14,98.26,10389.0,95.841,95.8605,95.6072,95.7241,10389.0
2019-06-07 12:40:00,98.23,98.35,98.22,98.25,6415.0,95.6948,95.8117,95.6851,95.7143,6415.0
2019-06-07 12:45:00,98.27,98.32,98.21,98.25,7267.0,95.7338,95.7825,95.6754,95.7143,7267.0
2019-06-07 12:50:00,98.32,98.36,98.2,98.29,6543.0,95.7825,95.8215,95.6656,95.7533,6543.0
2019-06-07 12:55:00,98.27,98.41,98.27,98.36,11336.0,95.7338,95.8702,95.7338,95.8215,11336.0
2019-06-07 13:00:00,98.36,98.47,98.32,98.42,9915.0,95.8215,95.9287,95.7825,95.8799,9915.0
2019-06-07 13:05:00,98.43,98.44,98.23,98.26,13694.0,95.8897,95.8994,95.6948,95.7241,13694.0
2019-06-07 13:10:00,98.25,98.26,98.16,98.21,8343.0,95.7143,95.7241,95.6267,95.6754,8343.0
2019-06-07 13:15:00,98.22,98.29,98.11,98.17,8051.0,95.6851,95.7533,95.5779,95.6364,8051.0
2019-06-07 13:20:00,98.19,98.24,97.94,98.03,10365.0,95.6559,95.7046,95.4123,95.5,10365.0
2019-06-07 13:25:00,98.03,98.03,97.93,97.93,5459.0,95.5,95.5,95.4026,95.4026,5459.0
2019-06-07 13:30:00,97.93,98.11,97.91,98.08,7619.0,95.4026,95.5779,95.3831,95.5487,7619.0
2019-06-07 13:35:00,98.07,98.17,98.03,98.15,4701.0,95.539,95.6364,95.5,95.6169,4701.0
2019-06-07 13:40:00,98.16,98.18,98.0,98.1,7773.0,95.6267,95.6461,95.4708,95.5682,7773.0
2019-06-07 13:45:00,98.07,98.08,97.87,97.9,8415.0,95.539,95.5487,95.3441,95.3734,8415.0
2019-06-07 13:50:00,97.9,97.91,97.83,97.89,5200.0,95.3734,95.3831,95.3052,95.3636,5200.0
2019-06-07 13:55:00,97.89,97.91,97.82,97.83,9293.0,95.3636,95.3831,95.2954,95.3052,9293.0
2019-06-07 14:00:00,97.82,97.82,97.56,97.62,11394.0,95.2954,95.2954,95.0421,95.1006,11394.0
2019-06-07 14:05:00,97.63,97.64,97.36,97.4,22259.0,95.1103,95.1201,94.8473,94.8863,22259.0
2019-06-07 14:10:00,97.4,97.5,97.34,97.46,5960.0,94.8863,94.9837,94.8278,94.9447,5960.0
2019-06-07 14:15:00,97.45,97.53,97.42,97.45,4555.0,94.935,95.0129,94.9058,94.935,4555.0
2019-06-07 14:20:00,97.44,97.53,97.36,97.51,8594.0,94.9252,95.0129,94.8473,94.9934,8594.0
2019-06-07 14:25:00,97.53,97.53,97.38,97.43,4945.0,95.0129,95.0129,94.8668,94.9155,4945.0
2019-06-07 14:30:00,97.4,97.54,97.32,97.54,16794.0,94.8863,95.0227,94.8083,95.0227,16794.0
2019-06-07 14:35:00,97.51,97.54,97.49,97.51,9433.0,94.9934,95.0227,94.9739,94.9934,9433.0
2019-06-07 14:40:00,97.52,97.62,97.45,97.49,14286.0,95.0032,95.1006,94.935,94.9739,14286.0
2019-06-07 14:45:00,97.49,97.52,97.37,97.37,7228.0,94.9739,95.0032,94.857,94.857,7228.0
2019-06-07 14:50:00,97.38,97.38,97.27,97.29,18676.0,94.8668,94.8668,94.7596,94.7791,18676.0
2019-06-07 14:55:00,97.27,97.27,97.15,97.18,15342.0,94.7596,94.7596,94.6427,94.6719,15342.0
2019-06-07 15:00:00,97.2,97.35,97.2,97.22,17236.0,94.6914,94.8376,94.6914,94.7109,17236.0
2019-06-07 15:05:00,97.22,97.25,97.12,97.22,9569.0,94.7109,94.7401,94.6135,94.7109,9569.0
2019-06-07 15:10:00,97.22,97.25,97.11,97.19,13918.0,94.7109,94.7401,94.6038,94.6817,13918.0
2019-06-07 15:15:00,97.18,97.21,97.09,97.12,11905.0,94.6719,94.7012,94.5843,94.6135,11905.0
2019-06-07 15:20:00,97.12,97.22,97.05,97.18,15427.0,94.6135,94.7109,94.5453,94.6719,15427.0
2019-06-07 15:25:00,97.19,97.32,97.15,97.27,24292.0,94.6817,94.8083,94.6427,94.7596,24292.0
2019-06-07 15:30:00,97.26,97.32,97.1,97.16,21314.0,94.7499,94.8083,94.594,94.6525,21314.0
2019-06-07 15:35:00,97.16,97.23,97.15,97.15,23403.0,94.6525,94.7207,94.6427,94.6427,23403.0
2019-06-07 15:40:00,97.14,97.24,97.14,97.15,42438.0,94.633,94.7304,94.633,94.6427,42438.0
2019-06-07 15:45:00,97.15,97.16,96.97,97.07,27735.0,94.6427,94.6525,94.4674,94.5648,27735.0
2019-06-07 15:50:00,97.07,97.13,96.85,96.87,45797.0,94.5648,94.6232,94.3505,94.3699,45797.0
2019-06-07 15:55:00,96.85,97.08,96.85,96.98,73941.0,94.3505,94.5745,94.3505,94.4771,73941.0
2019-06-10 09:30:00,98.0,98.13,97.35,97.52,74486.0,95.4708,95.5974,94.8376,95.0032,74486.0
2019-06-10 09:35:00,97.45,97.45,95.35,95.49,95971.0,94.935,94.935,92.8892,93.0256,95971.0
2019-06-10 09:40:00,95.46,96.06,95.21,95.62,64146.0,92.9963,93.5809,92.7528,93.1522,64146.0
2019-06-10 09:45:00,95.61,95.87,94.96,95.07,52960.0,93.1425,93.3958,92.5092,92.6164,52960.0
2019-06-10 09:50:00,95.05,95.11,94.05,94.41,85381.0,92.5969,92.6554,91.6227,91.9734,85381.0
2019-06-10 09:55:00,94.46,94.68,94.34,94.54,59387.0,92.0221,92.2365,91.9052,92.1001,59387.0
2019-06-10 10:00:00,94.54,95.03,94.43,95.03,47491.0,92.1001,92.5774,91.9929,92.5774,47491.0
2019-06-10 10:05:00,95.04,95.24,94.91,95.04,27676.0,92.5872,92.782,92.4605,92.5872,27676.0
2019-06-10 10:10:00,95.01,95.17,94.73,94.88,20872.0,92.5579,92.7138,92.2852,92.4313,20872.0
2019-06-10 10:15:00,94.91,95.25,94.91,95.21,29314.0,92.4605,92.7918,92.4605,92.7528,29314.0
2019-06-10 10:20:00,95.2,95.24,94.96,95.04,16743.0,92.743,92.782,92.5092,92.5872,16743.0
2019-06-10 10:25:00,95.08,95.5,94.88,95.49,27614.0,92.6261,93.0353,92.4313,93.0256,27614.0
2019-06-10 10:30:00,95.38,95.62,95.28,95.6,22353.0,92.9184,93.1522,92.821,93.1327,22353.0
2019-06-10 10:35:00,95.64,95.68,95.43,95.55,13523.0,93.1717,93.2107,92.9671,93.084,13523.0
2019-06-10 10:40:00,95.53,95.67,95.44,95.59,27368.0,93.0645,93.2009,92.9769,93.123,27368.0
2019-06-10 10:45:00,95.58,95.85,95.56,95.83,47083.0,93.1132,93.3763,93.0938,93.3568,47083.0
2019-06-10 10:50:00,95.78,96.13,95.68,95.91,24162.0,93.3081,93.649,93.2107,93.4347,24162.0
2019-06-10 10:55:00,95.88,96.05,95.83,95.97,16753.0,93.4055,93.5711,93.3568,93.4932,16753.0
2019-06-10 11:00:00,95.97,96.23,95.95,96.05,22213.0,93.4932,93.7465,93.4737,93.5711,22213.0
2019-06-10 11:05:00,96.06,96.17,96.06,96.14,8917.0,93.5809,93.688,93.5809,93.6588,8917.0
2019-06-10 11:10:00,96.18,96.38,96.08,96.08,54678.0,93.6978,93.8926,93.6003,93.6003,54678.0
2019-06-10 11:15:00,96.06,96.18,95.97,96.17,14484.0,93.5809,93.6978,93.4932,93.688,14484.0
2019-06-10 11:20:00,96.14,96.31,96.01,96.16,12981.0,93.6588,93.8244,93.5321,93.6783,12981.0
2019-06-10 11:25:00,96.17,96.45,96.17,96.34,12036.0,93.688,93.9608,93.688,93.8536,12036.0
2019-06-10 11:30:00,96.34,96.7,96.32,96.43,16318.0,93.8536,94.2043,93.8341,93.9413,16318.0
2019-06-10 11:35:00,96.45,96.48,96.27,96.34,10488.0,93.9608,93.99,93.7854,93.8536,10488.0
2019-06-10 11:40:00,96.36,96.41,96.26,96.37,12840.0,93.8731,93.9218,93.7757,93.8828,12840.0
2019-06-10 11:45:00,96.38,96.38,96.17,96.22,12596.0,93.8926,93.8926,93.688,93.7367,12596.0
2019-06-10 11:50:00,96.22,96.37,96.14,96.3,10910.0,93.7367,93.8828,93.6588,93.8147,10910.0
2019-06-10 11:55:00,96.28,96.29,96.02,96.08,7779.0,93.7952,93.8049,93.5419,93.6003,7779.0
2019-06-10 12:00:00,96.09,96.09,95.87,95.93,12192.0,93.6101,93.6101,93.3958,93.4542,12192.0
2019-06-10 12:05:00,95.94,96.03,95.87,95.97,7823.0,93.4639,93.5516,93.3958,93.4932,7823.0
2019-06-10 12:10:00,95.97,95.99,95.89,95.89,16806.0,93.4932,93.5127,93.4152,93.4152,16806.0
2019-06-10 12:15:00,95.9,95.93,95.67,95.72,20393.0,93.425,93.4542,93.2009,93.2496,20393.0
2019-06-10 12:20:00,95.69,95.8,95.62,95.75,11685.0,93.2204,93.3276,93.1522,93.2789,11685.0
2019-06-10 12:25:00,95.76,95.98,95.74,95.92,13285.0,93.2886,93.5029,93.2691,93.4445,13285.0
2019-06-10 12:30:00,95.9,95.95,95.68,95.71,8831.0,93.425,93.4737,93.2107,93.2399,8831.0
2019-06-10 12:35:00,95.69,95.74,95.57,95.64,9535.0,93.2204,93.2691,93.1035,93.1717,9535.0
2019-06-10 12:40:00,95.64,95.8,95.64,95.76,5840.0,93.1717,93.3276,93.1717,93.2886,5840.0
2019-06-10 12:45:00,95.72,95.75,95.67,95.71,6312.0,93.2496,93.2789,93.2009,93.2399,6312.0
2019-06-10 12:50:00,95.71,95.71,95.47,95.52,8100.0,93.2399,93.2399,93.0061,93.0548,8100.0
2019-06-10 12:55:00,95.55,95.55,95.33,95.36,8817.0,93.084,93.084,92.8697,92.8989,8817.0
2019-06-10 13:00:00,95.37,95.65,95.37,95.64,8453.0,92.9087,93.1814,92.9087,93.1717,8453.0
2019-06-10 13:05:00,95.64,95.65,95.52,95.58,5394.0,93.1717,93.1814,93.0548,93.1132,5394.0
2019-06-10 13:10:00,95.6,95.73,95.55,95.71,7169.0,93.1327,93.2594,93.084,93.2399,7169.0
2019-06-10 13:15:00,95.72,95.75,95.59,95.61,5290.0,93.2496,93.2789,93.123,93.1425,5290.0
2019-06-10 13:20:00,95.59,95.65,95.55,95.56,4918.0,93.123,93.1814,93.084,93.0938,4918.0
2019-06-10 13:25:00,95.56,95.6,95.5,95.55,5399.0,93.0938,93.1327,93.0353,93.084,5399.0
2019-06-10 13:30:00,95.58,95.63,95.51,95.53,5696.0,93.1132,93.1619,93.045,93.0645,5696.0
2019-06-10 13:35:00,95.53,95.56,95.49,95.51,6092.0,93.0645,93.0938,93.0256,93.045,6092.0
2019-06-10 13:40:00,95.53,95.61,95.41,95.41,7567.0,93.0645,93.1425,92.9476,92.9476,7567.0
2019-06-10 13:45:00,95.38,95.4,95.27,95.28,10098.0,92.9184,92.9379,92.8112,92.821,10098.0
2019-06-10 13:50:00,95.26,95.32,95.23,95.32,6431.0,92.8015,92.8599,92.7723,92.8599,6431.0
2019-06-10 13:55:00,95.34,95.43,95.33,95.36,5020.0,92.8794,92.9671,92.8697,92.8989,5020.0
2019-06-10 14:00:00,95.34,95.35,95.08,95.12,14870.0,92.8794,92.8892,92.6261,92.6651,14870.0
2019-06-10 14:05:00,95.12,95.24,95.07,95.09,9811.0,92.6651,92.782,92.6164,92.6359,9811.0
2019-06-10 14:10:00,95.08,95.08,94.89,94.93,6535.0,92.6261,92.6261,92.441,92.48,6535.0
2019-06-10 14:15:00,94.92,94.95,94.81,94.95,7659.0,92.4703,92.4995,92.3631,92.4995,7659.0
2019-06-10 14:20:00,94.98,95.16,94.96,95.12,7542.0,92.5287,92.7041,92.5092,92.6651,7542.0
2019-06-10 14:25:00,95.12,95.19,95.08,95.16,5113.0,92.6651,92.7333,92.6261,92.7041,5113.0
2019-06-10 14:30:00,95.12,95.18,95.06,95.11,8795.0,92.6651,92.7236,92.6067,92.6554,8795.0
2019-06-10 14:35:00,95.08,95.16,95.0,95.13,7169.0,92.6261,92.7041,92.5482,92.6749,7169.0
2019-06-10 14:40:00,95.15,95.26,95.08,95.22,6570.0,92.6943,92.8015,92.6261,92.7625,6570.0
2019-06-10 14:45:00,95.23,95.27,95.15,95.16,7019.0,92.7723,92.8112,92.6943,92.7041,7019.0
2019-06-10 14:50:00,95.16,95.2,95.11,95.2,9433.0,92.7041,92.743,92.6554,92.743,9433.0
2019-06-10 14:55:00,95.18,95.27,95.16,95.26,7825.0,92.7236,92.8112,92.7041,92.8015,7825.0
2019-06-10 15:00:00,95.26,95.31,95.2,95.28,7705.0,92.8015,92.8502,92.743,92.821,7705.0
2019-06-10 15:05:00,95.24,95.35,95.21,95.35,10840.0,92.782,92.8892,92.7528,92.8892,10840.0
2019-06-10 15:10:00,95.34,95.37,95.14,95.17,18357.0,92.8794,92.9087,92.6846,92.7138,18357.0
2019-06-10 15:15:00,95.19,95.28,95.16,95.22,14217.0,92.7333,92.821,92.7041,92.7625,14217.0
2019-06-10 15:20:00,95.22,95.26,95.11,95.15,12090.0,92.7625,92.8015,92.6554,92.6943,12090.0
2019-06-10 15:25:00,95.16,95.19,95.03,95.03,17145.0,92.7041,92.7333,92.5774,92.5774,17145.0
2019-06-10 15:30:00,95.03,95.3,95.01,95.2,44838.0,92.5774,92.8405,92.5579,92.743,44838.0
2019-06-10 15:35:00,95.19,95.4,95.16,95.37,47898.0,92.7333,92.9379,92.7041,92.9087,47898.0
2019-06-10 15:40:00,95.38,95.48,95.37,95.45,29522.0,92.9184,93.0158,92.9087,92.9866,29522.0
2019-06-10 15:45:00,95.45,95.48,95.24,95.25,43243.0,92.9866,93.0158,92.782,92.7918,43243.0
2019-06-10 15:50:00,95.25,95.41,95.19,95.39,61664.0,92.7918,92.9476,92.7333,92.9281,61664.0
2019-06-10 15:55:00,95.39,95.65,95.36,95.52,149273.0,92.9281,93.1814,92.8989,93.0548,149273.0
2019-06-11 09:30:00,96.38,96.39,95.85,96.08,54679.0,93.8926,93.9023,93.3763,93.6003,54679.0
2019-06-11 09:35:00,96.09,96.5,95.99,96.21,40014.0,93.6101,94.0095,93.5127,93.727,40014.0
2019-06-11 09:40:00,96.25,96.28,95.6,95.8,33406.0,93.7659,93.7952,93.1327,93.3276,33406.0
2019-06-11 09:45:00,95.82,95.91,95.38,95.42,14800.0,93.347,93.4347,92.9184,92.9574,14800.0
2019-06-11 09:50:00,95.47,96.29,95.44,96.29,27081.0,93.0061,93.8049,92.9769,93.8049,27081.0
2019-06-11 09:55:00,96.24,96.34,96.12,96.16,13415.0,93.7562,93.8536,93.6393,93.6783,13415.0
2019-06-11 10:00:00,96.14,96.46,96.12,96.28,22562.0,93.6588,93.9705,93.6393,93.7952,22562.0
2019-06-11 10:05:00,96.28,96.28,95.78,95.81,17411.0,93.7952,93.7952,93.3081,93.3373,17411.0
2019-06-11 10:10:00,95.83,95.83,95.59,95.63,28204.0,93.3568,93.3568,93.123,93.1619,28204.0
2019-06-11 10:15:00,95.66,95.79,95.47,95.64,19047.0,93.1912,93.3178,93.0061,93.1717,19047.0
2019-06-11 10:20:00,95.67,95.82,95.62,95.72,16781.0,93.2009,93.347,93.1522,93.2496,16781.0
2019-06-11 10:25:00,95.72,95.96,95.71,95.95,13628.0,93.2496,93.4834,93.2399,93.4737,13628.0
2019-06-11 10:30:00,95.95,96.06,95.8,95.82,14029.0,93.4737,93.5809,93.3276,93.347,14029.0
2019-06-11 10:35:00,95.82,95.94,95.72,95.88,16000.0,93.347,93.4639,93.2496,93.4055,16000.0
2019-06-11 10:40:00,95.88,95.88,95.56,95.56,15041.0,93.4055,93.4055,93.0938,93.0938,15041.0
2019-06-11 10:45:00,95.57,95.73,95.53,95.58,13770.0,93.1035,93.2594,93.0645,93.1132,13770.0
2019-06-11 10:50:00,95.56,95.73,95.45,95.73,10730.0,93.0938,93.2594,92.9866,93.2594,10730.0
2019-06-11 10:55:00,95.7,95.93,95.69,95.92,10897.0,93.2301,93.4542,93.2204,93.4445,10897.0
2019-06-11 11:00:00,95.97,96.04,95.9,95.98,13789.0,93.4932,93.5614,93.425,93.5029,13789.0
2019-06-11 11:05:00,95.98,96.08,95.95,96.03,7772.0,93.5029,93.6003,93.4737,93.5516,7772.0
2019-06-11 11:10:00,96.05,96.25,95.96,96.23,13102.0,93.5711,93.7659,93.4834,93.7465,13102.0
2019-06-11 11:15:00,96.23,96.3,96.09,96.12,17574.0,93.7465,93.8147,93.6101,93.6393,17574.0
2019-06-11 11:20:00,96.13,96.19,96.05,96.18,7550.0,93.649,93.7075,93.5711,93.6978,7550.0
2019-06-11 11:25:00,96.15,96.15,95.94,95.98,10719.0,93.6685,93.6685,93.4639,93.5029,10719.0
2019-06-11 11:30:00,96.02,96.06,95.7,95.73,9473.0,93.5419,93.5809,93.2301,93.2594,9473.0
2019-06-11 11:35:00,95.75,95.79,95.49,95.49,13826.0,93.2789,93.3178,93.0256,93.0256,13826.0
2019-06-11 11:40:00,95.49,95.62,95.41,95.59,11686.0,93.0256,93.1522,92.9476,93.123,11686.0
2019-06-11 11:45:00,95.56,95.68,95.52,95.56,13789.0,93.0938,93.2107,93.0548,93.0938,13789.0
2019-06-11 11:50:00,95.59,95.68,95.46,95.52,16063.0,93.123,93.2107,92.9963,93.0548,16063.0
2019-06-11 11:55:00,95.52,95.57,95.32,95.32,12098.0,93.0548,93.1035,92.8599,92.8599,12098.0
2019-06-11 12:00:00,95.32,95.33,94.89,94.98,30538.0,92.8599,92.8697,92.441,92.5287,30538.0
2019-06-11 12:05:00,94.97,95.01,94.83,94.98,11714.0,92.519,92.5579,92.3826,92.5287,11714.0
2019-06-11 12:10:00,94.99,95.03,94.75,94.79,17844.0,92.5385,92.5774,92.3047,92.3436,17844.0
2019-06-11 12:15:00,94.79,94.84,94.66,94.76,43199.0,92.3436,92.3923,92.217,92.3144,43199.0
2019-06-11 12:20:00,94.74,94.87,94.7,94.86,15983.0,92.2949,92.4216,92.2559,92.4118,15983.0
2019-06-11 12:25:00,94.85,94.9,94.66,94.66,13421.0,92.4021,92.4508,92.217,92.217,13421.0
2019-06-11 12:30:00,94.67,94.8,94.62,94.68,12576.0,92.2267,92.3534,92.178,92.2365,12576.0
2019-06-11 12:35:00,94.66,94.66,94.4,94.45,25508.0,92.217,92.217,91.9637,92.0124,25508.0
2019-06-11 12:40:00,94.46,94.59,94.44,94.52,11000.0,92.0221,92.1488,92.0027,92.0806,11000.0
2019-06-11 12:45:00,94.55,94.59,94.32,94.33,14614.0,92.1098,92.1488,91.8858,91.8955,14614.0
2019-06-11 12:50:00,94.33,94.45,94.29,94.3,9157.0,91.8955,92.0124,91.8565,91.8663,9157.0
2019-06-11 12:55:00,94.28,94.4,94.25,94.34,8612.0,91.8468,91.9637,91.8176,91.9052,8612.0
2019-06-11 13:00:00,94.33,94.52,94.31,94.51,13790.0,91.8955,92.0806,91.876,92.0709,13790.0
2019-06-11 13:05:00,94.51,94.63,94.47,94.61,11999.0,92.0709,92.1878,92.0319,92.1683,11999.0
2019-06-11 13:10:00,94.59,94.63,94.48,94.6,7415.0,92.1488,92.1878,92.0416,92.1585,7415.0
2019-06-11 13:15:00,94.64,94.74,94.62,94.66,7530.0,92.1975,92.2949,92.178,92.217,7530.0
2019-06-11 13:20:00,94.65,94.65,94.5,94.53,6171.0,92.2072,92.2072,92.0611,92.0903,6171.0
2019-06-11 13:25:00,94.56,94.56,94.38,94.49,9424.0,92.1196,92.1196,91.9442,92.0514,9424.0
2019-06-11 13:30:00,94.46,94.52,94.39,94.44,10275.0,92.0221,92.0806,91.9539,92.0027,10275.0
2019-06-11 13:35:00,94.43,94.52,94.42,94.46,6968.0,91.9929,92.0806,91.9832,92.0221,6968.0
2019-06-11 13:40:00,94.47,94.61,94.43,94.61,6270.0,92.0319,92.1683,91.9929,92.1683,6270.0
2019-06-11 13:45:00,94.62,94.62,94.54,94.61,8802.0,92.178,92.178,92.1001,92.1683,8802.0
2019-06-11 13:50:00,94.63,94.74,94.63,94.74,8200.0,92.1878,92.2949,92.1878,92.2949,8200.0
2019-06-11 13:55:00,94.8,94.87,94.77,94.79,8457.0,92.3534,92.4216,92.3241,92.3436,8457.0
2019-06-11 14:00:00,94.81,94.93,94.81,94.83,11329.0,92.3631,92.48,92.3631,92.3826,11329.0
2019-06-11 14:05:00,94.82,94.85,94.73,94.85,7342.0,92.3729,92.4021,92.2852,92.4021,7342.0
2019-06-11 14:10:00,94.85,94.87,94.79,94.85,5113.0,92.4021,92.4216,92.3436,92.4021,5113.0
2019-06-11 14:15:00,94.85,94.86,94.73,94.73,6343.0,92.4021,92.4118,92.2852,92.2852,6343.0
2019-06-11 14:20:00,94.76,94.79,94.69,94.7,5341.0,92.3144,92.3436,92.2462,92.2559,5341.0
2019-06-11 14:25:00,94.68,94.79,94.67,94.76,5200.0,92.2365,92.3436,92.2267,92.3144,5200.0
2019-06-11 14:30:00,94.75,94.76,94.65,94.67,6541.0,92.3047,92.3144,92.2072,92.2267,6541.0
2019-06-11 14:35:00,94.67,94.67,94.47,94.48,16417.0,92.2267,92.2267,92.0319,92.0416,16417.0
2019-06-11 14:40:00,94.48,94.64,94.48,94.62,8610.0,92.0416,92.1975,92.0416,92.178,8610.0
2019-06-11 14:45:00,94.61,94.64,94.43,94.44,10432.0,92.1683,92.1975,91.9929,92.0027,10432.0
2019-06-11 14:50:00,94.44,94.5,94.38,94.39,6379.0,92.0027,92.0611,91.9442,91.9539,6379.0
2019-06-11 14:55:00,94.37,94.46,94.35,94.42,16364.0,91.9345,92.0221,91.915,91.9832,16364.0
2019-06-11 15:00:00,94.43,94.45,94.31,94.34,8516.0,91.9929,92.0124,91.876,91.9052,8516.0
2019-06-11 15:05:00,94.34,94.5,94.34,94.46,12567.0,91.9052,92.0611,91.9052,92.0221,12567.0
2019-06-11 15:10:00,94.45,94.57,94.43,94.5,6825.0,92.0124,92.1293,91.9929,92.0611,6825.0
2019-06-11 15:15:00,94.5,94.5,94.33,94.4,14413.0,92.0611,92.0611,91.8955,91.9637,14413.0
2019-06-11 15:20:00,94.43,94.48,94.38,94.47,13806.0,91.9929,92.0416,91.9442,92.0319,13806.0
2019-06-11 15:25:00,94.47,94.53,94.46,94.46,13593.0,92.0319,92.0903,92.0221,92.0221,13593.0
2019-06-11 15:30:00,94.46,94.77,94.45,94.72,21161.0,92.0221,92.3241,92.0124,92.2754,21161.0
2019-06-11 15:35:00,94.72,94.73,94.58,94.65,23806.0,92.2754,92.2852,92.139,92.2072,23806.0
2019-06-11 15:40:00,94.64,94.71,94.5,94.54,35863.0,92.1975,92.2657,92.0611,92.1001,35863.0
2019-06-11 15:45:00,94.55,94.72,94.53,94.72,21482.0,92.1098,92.2754,92.0903,92.2754,21482.0
2019-06-11 15:50:00,94.7,94.71,94.57,94.67,53143.0,92.2559,92.2657,92.1293,92.2267,53143.0
2019-06-11 15:55:00,94.67,94.7,94.5,94.58,84782.0,92.2267,92.2559,92.0611,92.139,84782.0
2019-06-12 09:30:00,94.8,94.97,93.76,93.84,47850.0,92.3534,92.519,91.3402,91.4181,47850.0
2019-06-12 09:35:00,93.82,94.11,93.63,93.9,16603.0,91.3987,91.6812,91.2136,91.4766,16603.0
2019-06-12 09:40:00,93.9,94.17,93.84,93.84,59873.0,91.4766,91.7396,91.4181,91.4181,59873.0
2019-06-12 09:45:00,93.8,94.11,93.75,93.91,13583.0,91.3792,91.6812,91.3305,91.4863,13583.0
2019-06-12 09:50:00,93.96,94.05,93.65,93.72,17937.0,91.535,91.6227,91.233,91.3012,17937.0
2019-06-12 09:55:00,93.75,93.88,93.63,93.72,11535.0,91.3305,91.4571,91.2136,91.3012,11535.0
2019-06-12 10:00:00,93.75,93.84,93.63,93.84,20492.0,91.3305,91.4181,91.2136,91.4181,20492.0
2019-06-12 10:05:00,93.85,93.89,93.37,93.43,20963.0,91.4279,91.4669,90.9603,91.0187,20963.0
2019-06-12 10:10:00,93.43,93.64,93.34,93.34,19809.0,91.0187,91.2233,90.931,90.931,19809.0
2019-06-12 10:15:00,93.32,93.36,93.24,93.29,13358.0,90.9116,90.9505,90.8336,90.8823,13358.0
2019-06-12 10:20:00,93.33,93.33,93.12,93.12,12893.0,90.9213,90.9213,90.7167,90.7167,12893.0
2019-06-12 10:25:00,93.15,93.25,92.85,93.22,87417.0,90.746,90.8434,90.4537,90.8141,87417.0
2019-06-12 10:30:00,93.2,93.31,93.01,93.24,15155.0,90.7947,90.9018,90.6096,90.8336,15155.0
2019-06-12 10:35:00,93.27,93.5,93.21,93.5,18299.0,90.8629,91.0869,90.8044,91.0869,18299.0
2019-06-12 10:40:00,93.53,93.61,93.33,93.39,8207.0,91.1161,91.1941,90.9213,90.9798,8207.0
2019-06-12 10:45:00,93.39,93.58,93.39,93.43,14085.0,90.9798,91.1649,90.9798,91.0187,14085.0
2019-06-12 10:50:00,93.43,93.52,93.4,93.44,15689.0,91.0187,91.1064,90.9895,91.0285,15689.0
2019-06-12 10:55:00,93.4,93.4,93.11,93.13,10663.0,90.9895,90.9895,90.707,90.7265,10663.0
2019-06-12 11:00:00,93.06,93.15,92.95,93.15,17181.0,90.6583,90.746,90.5511,90.746,17181.0
2019-06-12 11:05:00,93.13,93.18,92.95,93.01,10261.0,90.7265,90.7752,90.5511,90.6096,10261.0
2019-06-12 11:10:00,92.99,93.08,92.85,92.85,13233.0,90.5901,90.6778,90.4537,90.4537,13233.0
2019-06-12 11:15:00,92.86,92.94,92.8,92.85,40709.0,90.4634,90.5414,90.405,90.4537,40709.0
2019-06-12 11:20:00,92.86,92.92,92.7,92.92,41947.0,90.4634,90.5219,90.3076,90.5219,41947.0
2019-06-12 11:25:00,92.9,92.9,92.35,92.38,33880.0,90.5024,90.5024,89.9666,89.9958,33880.0
2019-06-12 11:30:00,92.41,92.58,92.4,92.58,34061.0,90.0251,90.1907,90.0153,90.1907,34061.0
2019-06-12 11:35:00,92.55,92.56,92.15,92.29,22860.0,90.1614,90.1712,89.7718,89.9081,22860.0
2019-06-12 11:40:00,92.28,92.3,92.16,92.21,16139.0,89.8984,89.9179,89.7815,89.8302,16139.0
2019-06-12 11:45:00,92.27,92.65,92.25,92.57,11845.0,89.8887,90.2589,89.8692,90.1809,11845.0
2019-06-12 11:50:00,92.58,92.63,92.53,92.59,10506.0,90.1907,90.2394,90.142,90.2004,10506.0
2019-06-12 11:55:00,92.61,92.65,92.48,92.48,10200.0,90.2199,90.2589,90.0932,90.0932,10200.0
2019-06-12 12:00:00,92.5,92.61,92.49,92.52,8027.0,90.1127,90.2199,90.103,90.1322,8027.0
2019-06-12 12:05:00,92.53,92.65,92.53,92.57,8667.0,90.142,90.2589,90.142,90.1809,8667.0
2019-06-12 12:10:00,92.57,92.57,92.3,92.31,14284.0,90.1809,90.1809,89.9179,89.9276,14284.0
2019-06-12 12:15:00,92.29,92.46,92.27,92.42,16031.0,89.9081,90.0738,89.8887,90.0348,16031.0
2019-06-12 12:20:00,92.4,92.54,92.35,92.54,16238.0,90.0153,90.1517,89.9666,90.1517,16238.0
2019-06-12 12:25:00,92.54,92.62,92.4,92.54,44004.0,90.1517,90.2296,90.0153,90.1517,44004.0
2019-06-12 12:30:00,92.51,92.62,92.48,92.62,8368.0,90.1225,90.2296,90.0932,90.2296,8368.0
2019-06-12 12:35:00,92.62,92.7,92.55,92.59,15606.0,90.2296,90.3076,90.1614,90.2004,15606.0
2019-06-12 12:40:00,92.58,92.58,92.51,92.56,8383.0,90.1907,90.1907,90.1225,90.1712,8383.0
2019-06-12 12:45:00,92.56,92.63,92.51,92.61,12272.0,90.1712,90.2394,90.1225,90.2199,12272.0
2019-06-12 12:50:00,92.61,92.69,92.54,92.6,31637.0,90.2199,90.2978,90.1517,90.2101,31637.0
2019-06-12 12:55:00,92.61,92.83,92.6,92.72,18203.0,90.2199,90.4342,90.2101,90.327,18203.0
2019-06-12 13:00:00,92.71,92.79,92.7,92.74,6012.0,90.3173,90.3952,90.3076,90.3465,6012.0
2019-06-12 13:05:00,92.75,92.84,92.69,92.79,7097.0,90.3563,90.444,90.2978,90.3952,7097.0
2019-06-12 13:10:00,92.78,92.79,92.63,92.69,12510.0,90.3855,90.3952,90.2394,90.2978,12510.0
2019-06-12 13:15:00,92.69,92.82,92.67,92.75,9447.0,90.2978,90.4245,90.2783,90.3563,9447.0
2019-06-12 13:20:00,92.76,92.77,92.56,92.59,8603.0,90.366,90.3758,90.1712,90.2004,8603.0
2019-06-12 13:25:00,92.6,92.66,92.55,92.59,9829.0,90.2101,90.2686,90.1614,90.2004,9829.0
2019-06-12 13:30:00,92.59,92.61,92.41,92.41,17158.0,90.2004,90.2199,90.0251,90.0251,17158.0
2019-06-12 13:35:00,92.43,92.63,92.38,92.45,29982.0,90.0445,90.2394,89.9958,90.064,29982.0
2019-06-12 13:40:00,92.45,92.49,92.38,92.48,23012.0,90.064,90.103,89.9958,90.0932,23012.0
2019-06-12 13:45:00,92.5,92.55,92.42,92.43,7935.0,90.1127,90.1614,90.0348,90.0445,7935.0
2019-06-12 13:50:00,92.44,92.49,92.37,92.41,8906.0,90.0543,90.103,89.9861,90.0251,8906.0
2019-06-12 13:55:00,92.42,92.45,92.38,92.43,7977.0,90.0348,90.064,89.9958,90.0445,7977.0
2019-06-12 14:00:00,92.42,92.47,92.14,92.14,26904.0,90.0348,90.0835,89.762,89.762,26904.0
2019-06-12 14:05:00,92.11,92.11,91.81,91.9,38329.0,89.7328,89.7328,89.4405,89.5282,38329.0
2019-06-12 14:10:00,91.9,91.9,91.72,91.72,26594.0,89.5282,89.5282,89.3529,89.3529,26594.0
2019-06-12 14:15:00,91.77,92.11,91.77,92.07,21089.0,89.4016,89.7328,89.4016,89.6938,21089.0
2019-06-12 14:20:00,92.07,92.21,92.06,92.12,44335.0,89.6938,89.8302,89.6841,89.7425,44335.0
2019-06-12 14:25:00,92.14,92.24,92.14,92.15,19499.0,89.762,89.8594,89.762,89.7718,19499.0
2019-06-12 14:30:00,92.13,92.25,92.1,92.25,24880.0,89.7523,89.8692,89.7231,89.8692,24880.0
2019-06-12 14:35:00,92.25,92.44,92.25,92.41,15060.0,89.8692,90.0543,89.8692,90.0251,15060.0
2019-06-12 14:40:00,92.41,92.51,92.36,92.46,19529.0,90.0251,90.1225,89.9763,90.0738,19529.0
2019-06-12 14:45:00,92.53,92.63,92.51,92.63,4000.0,90.142,90.2394,90.1225,90.2394,4000.0
2019-06-12 14:50:00,92.62,92.69,92.54,92.57,16049.0,90.2296,90.2978,90.1517,90.1809,16049.0
2019-06-12 14:55:00,92.6,92.61,92.52,92.58,8896.0,90.2101,90.2199,90.1322,90.1907,8896.0
2019-06-12 15:00:00,92.58,92.58,92.47,92.55,13171.0,90.1907,90.1907,90.0835,90.1614,13171.0
2019-06-12 15:05:00,92.57,92.68,92.56,92.66,8000.0,90.1809,90.2881,90.1712,90.2686,8000.0
2019-06-12 15:10:00,92.69,92.72,92.55,92.58,16368.0,90.2978,90.327,90.1614,90.1907,16368.0
2019-06-12 15:15:00,92.58,92.58,92.33,92.34,21272.0,90.1907,90.1907,89.9471,89.9569,21272.0
2019-06-12 15:20:00,92.34,92.36,92.17,92.19,18085.0,89.9569,89.9763,89.7912,89.8107,18085.0
2019-06-12 15:25:00,92.19,92.32,92.17,92.18,77894.0,89.8107,89.9374,89.7912,89.801,77894.0
2019-06-12 15:30:00,92.21,92.34,92.2,92.28,25666.0,89.8302,89.9569,89.8205,89.8984,25666.0
2019-06-12 15:35:00,92.28,92.49,92.28,92.49,20803.0,89.8984,90.103,89.8984,90.103,20803.0
2019-06-12 15:40:00,92.51,92.79,92.51,92.72,45138.0,90.1225,90.3952,90.1225,90.327,45138.0
2019-06-12 15:45:00,92.73,92.85,92.72,92.82,35889.0,90.3368,90.4537,90.327,90.4245,35889.0
2019-06-12 15:50:00,92.81,92.86,92.77,92.81,47359.0,90.4147,90.4634,90.3758,90.4147,47359.0
2019-06-12 15:55:00,92.82,92.86,92.49,92.67,117356.0,90.4245,90.4634,90.103,90.2783,117356.0
2019-06-13 09:30:00,92.92,93.45,92.63,92.83,46368.0,90.5219,91.0382,90.2394,90.4342,46368.0
2019-06-13 09:35:00,92.88,93.15,92.62,92.74,22251.0,90.4829,90.746,90.2296,90.3465,22251.0
2019-06-13 09:40:00,92.75,92.8,92.41,92.51,45838.0,90.3563,90.405,90.0251,90.1225,45838.0
2019-06-13 09:45:00,92.53,93.86,92.53,93.85,119328.0,90.142,91.4376,90.142,91.4279,119328.0
2019-06-13 09:50:00,93.85,94.34,93.85,94.23,71692.0,91.4279,91.9052,91.4279,91.7981,71692.0
2019-06-13 09:55:00,94.3,94.3,94.07,94.08,30442.0,91.8663,91.8663,91.6422,91.652,30442.0
2019-06-13 10:00:00,94.09,94.17,93.75,93.92,24474.0,91.6617,91.7396,91.3305,91.4961,24474.0
2019-06-13 10:05:00,93.91,94.02,93.53,93.59,10837.0,91.4863,91.5935,91.1161,91.1746,10837.0
2019-06-13 10:10:00,93.59,93.82,93.58,93.76,28668.0,91.1746,91.3987,91.1649,91.3402,28668.0
2019-06-13 10:15:00,93.71,93.77,93.63,93.69,5581.0,91.2915,91.35,91.2136,91.272,5581.0
2019-06-13 10:20:00,93.67,93.72,93.59,93.63,5341.0,91.2525,91.3012,91.1746,91.2136,5341.0
2019-06-13 10:25:00,93.69,93.79,93.34,93.38,58103.0,91.272,91.3694,90.931,90.97,58103.0
2019-06-13 10:30:00,93.44,93.56,93.38,93.55,52987.0,91.0285,91.1454,90.97,91.1356,52987.0
2019-06-13 10:35:00,93.56,93.63,93.47,93.53,6568.0,91.1454,91.2136,91.0577,91.1161,6568.0
2019-06-13 10:40:00,93.5,93.77,93.43,93.5,51334.0,91.0869,91.35,91.0187,91.0869,51334.0
2019-06-13 10:45:00,93.63,93.74,93.48,93.5,12808.0,91.2136,91.3207,91.0674,91.0869,12808.0
2019-06-13 10:50:00,93.48,93.67,93.41,93.66,9937.0,91.0674,91.2525,90.9992,91.2428,9937.0
2019-06-13 10:55:00,93.67,93.7,93.5,93.54,6121.0,91.2525,91.2818,91.0869,91.1259,6121.0
2019-06-13 11:00:00,93.55,93.62,93.48,93.57,13775.0,91.1356,91.2038,91.0674,91.1551,13775.0
2019-06-13 11:05:00,93.56,93.57,93.3,93.36,9265.0,91.1454,91.1551,90.8921,90.9505,9265.0
2019-06-13 11:10:00,93.39,93.52,93.37,93.45,17202.0,90.9798,91.1064,90.9603,91.0382,17202.0
2019-06-13 11:15:00,93.45,93.46,93.29,93.39,7514.0,91.0382,91.048,90.8823,90.9798,7514.0
2019-06-13 11:20:00,93.37,93.45,93.24,93.3,8745.0,90.9603,91.0382,90.8336,90.8921,8745.0
2019-06-13 11:25:00,93.32,93.46,93.3,93.35,6680.0,90.9116,91.048,90.8921,90.9408,6680.0
2019-06-13 11:30:00,93.37,93.37,93.12,93.15,10757.0,90.9603,90.9603,90.7167,90.746,10757.0
2019-06-13 11:35:00,93.1,93.25,93.0,93.09,12862.0,90.6972,90.8434,90.5998,90.6875,12862.0
2019-06-13 11:40:00,93.12,93.25,93.12,93.14,2502.0,90.7167,90.8434,90.7167,90.7362,2502.0
2019-06-13 11:45:00,93.1,93.25,93.05,93.25,18807.0,90.6972,90.8434,90.6485,90.8434,18807.0
2019-06-13 11:50:00,93.24,93.39,93.2,93.34,10316.0,90.8336,90.9798,90.7947,90.931,10316.0
2019-06-13 11:55:00,93.33,93.33,93.19,93.19,8043.0,90.9213,90.9213,90.7849,90.7849,8043.0
2019-06-13 12:00:00,93.19,93.3,93.14,93.25,5408.0,90.7849,90.8921,90.7362,90.8434,5408.0
2019-06-13 12:05:00,93.27,93.36,93.23,93.3,16905.0,90.8629,90.9505,90.8239,90.8921,16905.0
2019-06-13 12:10:00,93.3,93.38,93.28,93.31,5823.0,90.8921,90.97,90.8726,90.9018,5823.0
2019-06-13 12:15:00,93.34,93.34,93.19,93.19,4300.0,90.931,90.931,90.7849,90.7849,4300.0
2019-06-13 12:20:00,93.21,93.25,93.14,93.22,8485.0,90.8044,90.8434,90.7362,90.8141,8485.0
2019-06-13 12:25:00,93.27,93.32,93.15,93.17,5753.0,90.8629,90.9116,90.746,90.7654,5753.0
2019-06-13 12:30:00,93.14,93.16,93.05,93.05,5817.0,90.7362,90.7557,90.6485,90.6485,5817.0
2019-06-13 12:35:00,93.07,93.21,93.07,93.17,4247.0,90.668,90.8044,90.668,90.7654,4247.0
2019-06-13 12:40:00,93.15,93.28,93.13,93.26,4803.0,90.746,90.8726,90.7265,90.8531,4803.0
2019-06-13 12:45:00,93.3,93.38,93.27,93.29,7781.0,90.8921,90.97,90.8629,90.8823,7781.0
2019-06-13 12:50:00,93.28,93.45,93.28,93.35,3800.0,90.8726,91.0382,90.8726,90.9408,3800.0
2019-06-13 12:55:00,93.34,93.45,93.34,93.45,4594.0,90.931,91.0382,90.931,91.0382,4594.0
2019-06-13 13:00:00,93.46,93.49,93.35,93.35,10166.0,91.048,91.0772,90.9408,90.9408,10166.0
2019-06-13 13:05:00,93.37,93.37,93.25,93.3,6244.0,90.9603,90.9603,90.8434,90.8921,6244.0
2019-06-13 13:10:00,93.32,93.39,93.26,93.28,8154.0,90.9116,90.9798,90.8531,90.8726,8154.0
2019-06-13 13:15:00,93.26,93.36,93.26,93.3,6301.0,90.8531,90.9505,90.8531,90.8921,6301.0
2019-06-13 13:20:00,93.26,93.3,93.19,93.23,6841.0,90.8531,90.8921,90.7849,90.8239,6841.0
2019-06-13 13:25:00,93.25,93.29,93.19,93.27,3865.0,90.8434,90.8823,90.7849,90.8629,3865.0
2019-06-13 13:30:00,93.28,93.34,93.24,93.24,6713.0,90.8726,90.931,90.8336,90.8336,6713.0
2019-06-13 13:35:00,93.26,93.34,93.2,93.31,8544.0,90.8531,90.931,90.7947,90.9018,8544.0
2019-06-13 13:40:00,93.29,93.33,93.25,93.26,8264.0,90.8823,90.9213,90.8434,90.8531,8264.0
2019-06-13 13:45:00,93.26,93.38,93.22,93.38,8915.0,90.8531,90.97,90.8141,90.97,8915.0
2019-06-13 13:50:00,93.38,93.43,93.35,93.36,5000.0,90.97,91.0187,90.9408,90.9505,5000.0
2019-06-13 13:55:00,93.4,93.49,93.4,93.43,7528.0,90.9895,91.0772,90.9895,91.0187,7528.0
2019-06-13 14:00:00,93.43,93.52,93.42,93.48,5228.0,91.0187,91.1064,91.009,91.0674,5228.0
2019-06-13 14:05:00,93.5,93.53,93.44,93.44,8313.0,91.0869,91.1161,91.0285,91.0285,8313.0
2019-06-13 14:10:00,93.44,93.57,93.43,93.57,35665.0,91.0285,91.1551,91.0187,91.1551,35665.0
2019-06-13 14:15:00,93.58,93.6,93.31,93.38,11822.0,91.1649,91.1843,90.9018,90.97,11822.0
2019-06-13 14:20:00,93.38,93.57,93.37,93.56,22600.0,90.97,91.1551,90.9603,91.1454,22600.0
2019-06-13 14:25:00,93.56,93.57,93.5,93.52,5163.0,91.1454,91.1551,91.0869,91.1064,5163.0
2019-06-13 14:30:00,93.53,93.55,93.45,93.45,7406.0,91.1161,91.1356,91.0382,91.0382,7406.0
2019-06-13 14:35:00,93.44,93.45,93.31,93.44,9382.0,91.0285,91.0382,90.9018,91.0285,9382.0
2019-06-13 14:40:00,93.43,93.5,93.4,93.49,10532.0,91.0187,91.0869,90.9895,91.0772,10532.0
2019-06-13 14:45:00,93.49,93.54,93.41,93.45,9637.0,91.0772,91.1259,90.9992,91.0382,9637.0
2019-06-13 14:50:00,93.44,93.51,93.34,93.4,10005.0,91.0285,91.0967,90.931,90.9895,10005.0
2019-06-13 14:55:00,93.4,93.43,93.35,93.36,8912.0,90.9895,91.0187,90.9408,90.9505,8912.0
2019-06-13 15:00:00,93.35,93.39,93.26,93.32,9570.0,90.9408,90.9798,90.8531,90.9116,9570.0
2019-06-13 15:05:00,93.32,93.34,93.27,93.34,9228.0,90.9116,90.931,90.8629,90.931,9228.0
2019-06-13 15:10:00,93.36,93.43,93.33,93.38,12230.0,90.9505,91.0187,90.9213,90.97,12230.0
2019-06-13 15:15:00,93.34,93.36,93.25,93.29,9001.0,90.931,90.9505,90.8434,90.8823,9001.0
2019-06-13 15:20:00,93.27,93.52,93.27,93.47,16475.0,90.8629,91.1064,90.8629,91.0577,16475.0
2019-06-13 15:25:00,93.5,93.51,93.28,93.34,40761.0,91.0869,91.0967,90.8726,90.931,40761.0
2019-06-13 15:30:00,93.33,93.51,93.31,93.33,21949.0,90.9213,91.0967,90.9018,90.9213,21949.0
2019-06-13 15:35:00,93.33,93.44,93.27,93.41,29178.0,90.9213,91.0285,90.8629,90.9992,29178.0
2019-06-13 15:40:00,93.41,93.42,93.27,93.28,25900.0,90.9992,91.009,90.8629,90.8726,25900.0
2019-06-13 15:45:00,93.29,93.4,93.29,93.37,28416.0,90.8823,90.9895,90.8823,90.9603,28416.0
2019-06-13 15:50:00,93.38,93.39,93.29,93.34,48135.0,90.97,90.9798,90.8823,90.931,48135.0
2019-06-13 15:55:00,93.36,93.62,93.31,93.61,96719.0,90.9505,91.2038,90.9018,91.1941,96719.0
2019-06-14 09:30:00,93.56,93.79,92.51,92.64,37560.0,91.1454,91.3694,90.1225,90.2491,37560.0
2019-06-14 09:35:00,92.66,92.77,92.51,92.54,11787.0,90.2686,90.3758,90.1225,90.1517,11787.0
2019-06-14 09:40:00,92.82,93.01,92.3,92.31,34703.0,90.4245,90.6096,89.9179,89.9276,34703.0
2019-06-14 09:45:00,92.34,92.39,91.96,92.1,57180.0,89.9569,90.0056,89.5867,89.7231,57180.0
2019-06-14 09:50:00,92.13,92.3,91.92,92.17,42899.0,89.7523,89.9179,89.5477,89.7912,42899.0
2019-06-14 09:55:00,92.14,92.35,91.93,92.0,14305.0,89.762,89.9666,89.5574,89.6256,14305.0
2019-06-14 10:00:00,92.0,92.12,91.74,91.84,29199.0,89.6256,89.7425,89.3723,89.4698,29199.0
2019-06-14 10:05:00,91.84,91.84,91.65,91.7,13504.0,89.4698,89.4698,89.2847,89.3334,13504.0
2019-06-14 10:10:00,91.73,91.81,91.58,91.6,33045.0,89.3626,89.4405,89.2165,89.236,33045.0
2019-06-14 10:15:00,91.59,91.84,91.54,91.63,17269.0,89.2262,89.4698,89.1775,89.2652,17269.0
2019-06-14 10:20:00,91.59,91.69,91.48,91.62,14907.0,89.2262,89.3236,89.1191,89.2554,14907.0
2019-06-14 10:25:00,91.62,91.88,91.39,91.42,82963.0,89.2554,89.5087,89.0314,89.0606,82963.0
2019-06-14 10:30:00,91.42,91.7,91.41,91.65,16517.0,89.0606,89.3334,89.0509,89.2847,16517.0
2019-06-14 10:35:00,91.65,91.76,91.4,91.41,28223.0,89.2847,89.3918,89.0411,89.0509,28223.0
2019-06-14 10:40:00,91.39,91.46,91.32,91.46,17650.0,89.0314,89.0996,88.9632,89.0996,17650.0
2019-06-14 10:45:00,91.46,91.66,91.36,91.57,32619.0,89.0996,89.2944,89.0021,89.2067,32619.0
2019-06-14 10:50:00,91.58,91.84,91.58,91.75,31684.0,89.2165,89.4698,89.2165,89.3821,31684.0
2019-06-14 10:55:00,91.75,91.78,91.57,91.57,17291.0,89.3821,89.4113,89.2067,89.2067,17291.0
2019-06-14 11:00:00,91.56,91.58,91.37,91.54,31364.0,89.197,89.2165,89.0119,89.1775,31364.0
2019-06-14 11:05:00,91.54,91.57,91.43,91.44,11685.0,89.1775,89.2067,89.0703,89.0801,11685.0
2019-06-14 11:10:00,91.45,91.47,91.32,91.33,17615.0,89.0898,89.1093,88.9632,88.9729,17615.0
2019-06-14 11:15:00,91.36,91.55,91.35,91.53,11160.0,89.0021,89.1872,88.9924,89.1678,11160.0
2019-06-14 11:20:00,91.53,91.56,91.43,91.5,26408.0,89.1678,89.197,89.0703,89.1385,26408.0
2019-06-14 11:25:00,91.52,91.54,91.38,91.38,27724.0,89.158,89.1775,89.0216,89.0216,27724.0
2019-06-14 11:30:00,91.37,91.41,91.19,91.39,21735.0,89.0119,89.0509,88.8365,89.0314,21735.0
2019-06-14 11:35:00,91.38,91.38,91.09,91.17,25328.0,89.0216,89.0216,88.7391,88.8171,25328.0
2019-06-14 11:40:00,91.19,91.19,90.94,90.98,55215.0,88.8365,88.8365,88.593,88.632,55215.0
2019-06-14 11:45:00,90.98,91.06,90.69,90.79,55580.0,88.632,88.7099,88.3494,88.4469,55580.0
2019-06-14 11:50:00,90.79,90.84,90.46,90.57,53465.0,88.4469,88.4956,88.1254,88.2325,53465.0
2019-06-14 11:55:00,90.57,90.66,90.54,90.59,34614.0,88.2325,88.3202,88.2033,88.252,34614.0
2019-06-14 12:00:00,90.57,90.8,90.55,90.76,17974.0,88.2325,88.4566,88.2131,88.4176,17974.0
2019-06-14 12:05:00,90.77,90.79,90.71,90.78,12416.0,88.4274,88.4469,88.3689,88.4371,12416.0
2019-06-14 12:10:00,90.78,90.81,90.7,90.74,28097.0,88.4371,88.4663,88.3592,88.3982,28097.0
2019-06-14 12:15:00,90.76,91.0,90.7,90.89,36470.0,88.4176,88.6514,88.3592,88.5443,36470.0
2019-06-14 12:20:00,90.88,91.46,90.83,91.38,75611.0,88.5345,89.0996,88.4858,89.0216,75611.0
2019-06-14 12:25:00,91.38,91.64,91.34,91.45,73090.0,89.0216,89.2749,88.9827,89.0898,73090.0
2019-06-14 12:30:00,91.43,91.74,91.43,91.6,37690.0,89.0703,89.3723,89.0703,89.236,37690.0
2019-06-14 12:35:00,91.59,91.61,91.51,91.57,6423.0,89.2262,89.2457,89.1483,89.2067,6423.0
2019-06-14 12:40:00,91.57,91.58,91.5,91.56,8057.0,89.2067,89.2165,89.1385,89.197,8057.0
2019-06-14 12:45:00,91.57,91.77,91.5,91.77,27832.0,89.2067,89.4016,89.1385,89.4016,27832.0
2019-06-14 12:50:00,91.77,91.97,91.77,91.97,17067.0,89.4016,89.5964,89.4016,89.5964,17067.0
2019-06-14 12:55:00,91.94,92.15,91.94,92.11,23507.0,89.5672,89.7718,89.5672,89.7328,23507.0
2019-06-14 13:00:00,92.12,92.19,92.03,92.11,18137.0,89.7425,89.8107,89.6549,89.7328,18137.0
2019-06-14 13:05:00,92.09,92.11,91.86,91.86,11279.0,89.7133,89.7328,89.4892,89.4892,11279.0
2019-06-14 13:10:00,91.85,91.91,91.81,91.86,9792.0,89.4795,89.538,89.4405,89.4892,9792.0
2019-06-14 13:15:00,91.87,91.9,91.67,91.73,5608.0,89.499,89.5282,89.3041,89.3626,5608.0
2019-06-14 13:20:00,91.73,91.85,91.69,91.85,7274.0,89.3626,89.4795,89.3236,89.4795,7274.0
2019-06-14 13:25:00,91.84,91.86,91.78,91.81,13253.0,89.4698,89.4892,89.4113,89.4405,13253.0
2019-06-14 13:30:00,91.84,91.86,91.72,91.73,8910.0,89.4698,89.4892,89.3529,89.3626,8910.0
2019-06-14 13:35:00,91.74,91.74,91.58,91.67,6518.0,89.3723,89.3723,89.2165,89.3041,6518.0
2019-06-14 13:40:00,91.69,92.08,91.69,92.06,20058.0,89.3236,89.7036,89.3236,89.6841,20058.0
2019-06-14 13:45:00,92.06,92.18,91.99,92.11,20476.0,89.6841,89.801,89.6159,89.7328,20476.0
2019-06-14 13:50:00,92.13,92.13,91.93,92.01,9341.0,89.7523,89.7523,89.5574,89.6354,9341.0
2019-06-14 13:55:00,91.99,92.09,91.92,92.04,11324.0,89.6159,89.7133,89.5477,89.6646,11324.0
2019-06-14 14:00:00,92.04,92.06,92.01,92.06,3476.0,89.6646,89.6841,89.6354,89.6841,3476.0
2019-06-14 14:05:00,92.07,92.1,92.03,92.1,4584.0,89.6938,89.7231,89.6549,89.7231,4584.0
2019-06-14 14:10:00,92.1,92.12,92.07,92.1,4229.0,89.7231,89.7425,89.6938,89.7231,4229.0
2019-06-14 14:15:00,92.11,92.34,92.11,92.3,13194.0,89.7328,89.9569,89.7328,89.9179,13194.0
2019-06-14 14:20:00,92.31,92.38,92.21,92.21,18217.0,89.9276,89.9958,89.8302,89.8302,18217.0
2019-06-14 14:25:00,92.19,92.21,92.01,92.04,9901.0,89.8107,89.8302,89.6354,89.6646,9901.0
2019-06-14 14:30:00,92.03,92.2,92.03,92.2,7487.0,89.6549,89.8205,89.6549,89.8205,7487.0
2019-06-14 14:35:00,92.2,92.35,92.2,92.34,5642.0,89.8205,89.9666,89.8205,89.9569,5642.0
2019-06-14 14:40:00,92.34,92.4,92.3,92.31,14048.0,89.9569,90.0153,89.9179,89.9276,14048.0
2019-06-14 14:45:00,92.33,92.33,92.23,92.25,7631.0,89.9471,89.9471,89.8497,89.8692,7631.0
2019-06-14 14:50:00,92.26,92.35,92.25,92.35,133090.0,89.8789,89.9666,89.8692,89.9666,133090.0
2019-06-14 14:55:00,92.34,92.35,92.23,92.24,7969.0,89.9569,89.9666,89.8497,89.8594,7969.0
2019-06-14 15:00:00,92.23,92.29,92.12,92.25,11767.0,89.8497,89.9081,89.7425,89.8692,11767.0
2019-06-14 15:05:00,92.25,92.31,92.22,92.26,15097.0,89.8692,89.9276,89.84,89.8789,15097.0
2019-06-14 15:10:00,92.28,92.49,92.27,92.49,14410.0,89.8984,90.103,89.8887,90.103,14410.0
2019-06-14 15:15:00,92.48,92.68,92.47,92.49,21925.0,90.0932,90.2881,90.0835,90.103,21925.0
2019-06-14 15:20:00,92.49,92.62,92.49,92.58,16871.0,90.103,90.2296,90.103,90.1907,16871.0
2019-06-14 15:25:00,92.59,92.6,92.49,92.5,223895.0,90.2004,90.2101,90.103,90.1127,223895.0
2019-06-14 15:30:00,92.5,92.51,92.29,92.47,87678.0,90.1127,90.1225,89.9081,90.0835,87678.0
2019-06-14 15:35:00,92.46,92.83,92.46,92.68,40012.0,90.0738,90.4342,90.0738,90.2881,40012.0
2019-06-14 15:40:00,92.69,92.76,92.6,92.66,41590.0,90.2978,90.366,90.2101,90.2686,41590.0
2019-06-14 15:45:00,92.68,92.77,92.62,92.77,39232.0,90.2881,90.3758,90.2296,90.3758,39232.0
2019-06-14 15:50:00,92.78,92.9,92.65,92.86,79726.0,90.3855,90.5024,90.2589,90.4634,79726.0
2019-06-14 15:55:00,92.86,92.86,92.68,92.76,156308.0,90.4634,90.4634,90.2881,90.366,156308.0
2019-06-17 09:30:00,92.62,92.67,92.0,92.43,28540.0,90.2296,90.2783,89.6256,90.0445,28540.0
2019-06-17 09:35:00,92.4,92.69,92.05,92.32,11589.0,90.0153,90.2978,89.6743,89.9374,11589.0
2019-06-17 09:40:00,92.27,92.43,92.15,92.3,23305.0,89.8887,90.0445,89.7718,89.9179,23305.0
2019-06-17 09:45:00,92.3,92.79,92.23,92.76,17099.0,89.9179,90.3952,89.8497,90.366,17099.0
2019-06-17 09:50:00,92.78,93.13,92.78,93.09,71860.0,90.3855,90.7265,90.3855,90.6875,71860.0
2019-06-17 09:55:00,93.09,93.23,92.94,93.01,23398.0,90.6875,90.8239,90.5414,90.6096,23398.0
2019-06-17 10:00:00,93.04,93.16,92.92,92.92,31011.0,90.6388,90.7557,90.5219,90.5219,31011.0
2019-06-17 10:05:00,92.97,93.1,92.95,93.0,22368.0,90.5706,90.6972,90.5511,90.5998,22368.0
2019-06-17 10:10:00,93.07,93.42,93.02,93.4,16770.0,90.668,91.009,90.6193,90.9895,16770.0
2019-06-17 10:15:00,93.41,93.51,93.32,93.37,12185.0,90.9992,91.0967,90.9116,90.9603,12185.0
2019-06-17 10:20:00,93.38,93.42,93.18,93.32,16791.0,90.97,91.009,90.7752,90.9116,16791.0
2019-06-17 10:25:00,93.33,93.35,93.16,93.24,33942.0,90.9213,90.9408,90.7557,90.8336,33942.0
2019-06-17 10:30:00,93.25,93.36,93.2,93.25,19202.0,90.8434,90.9505,90.7947,90.8434,19202.0
2019-06-17 10:35:00,93.25,93.29,93.05,93.15,14920.0,90.8434,90.8823,90.6485,90.746,14920.0
2019-06-17 10:40:00,93.2,93.25,93.14,93.2,5457.0,90.7947,90.8434,90.7362,90.7947,5457.0
2019-06-17 10:45:00,93.21,93.21,92.88,92.88,7019.0,90.8044,90.8044,90.4829,90.4829,7019.0
2019-06-17 10:50:00,92.88,93.01,92.88,92.95,6917.0,90.4829,90.6096,90.4829,90.5511,6917.0
2019-06-17 10:55:00,92.95,93.04,92.9,92.96,7169.0,90.5511,90.6388,90.5024,90.5609,7169.0
2019-06-17 11:00:00,92.96,93.02,92.74,92.75,8117.0,90.5609,90.6193,90.3465,90.3563,8117.0
2019-06-17 11:05:00,92.75,92.87,92.67,92.85,16204.0,90.3563,90.4732,90.2783,90.4537,16204.0
2019-06-17 11:10:00,92.84,93.07,92.84,93.01,11252.0,90.444,90.668,90.444,90.6096,11252.0
2019-06-17 11:15:00,93.02,93.16,93.02,93.16,12593.0,90.6193,90.7557,90.6193,90.7557,12593.0
2019-06-17 11:20:00,93.16,93.22,93.09,93.09,10830.0,90.7557,90.8141,90.6875,90.6875,10830.0
2019-06-17 11:25:00,93.11,93.15,93.0,93.06,12418.0,90.707,90.746,90.5998,90.6583,12418.0
2019-06-17 11:30:00,93.04,93.13,93.04,93.09,8406.0,90.6388,90.7265,90.6388,90.6875,8406.0
2019-06-17 11:35:00,93.13,93.13,92.93,92.98,13708.0,90.7265,90.7265,90.5316,90.5803,13708.0
2019-06-17 11:40:00,92.99,93.0,92.87,92.96,8225.0,90.5901,90.5998,90.4732,90.5609,8225.0
2019-06-17 11:45:00,92.97,93.06,92.92,93.06,7892.0,90.5706,90.6583,90.5219,90.6583,7892.0
2019-06-17 11:50:00,93.03,93.1,92.88,92.91,8280.0,90.629,90.6972,90.4829,90.5121,8280.0
2019-06-17 11:55:00,92.9,92.9,92.64,92.77,16855.0,90.5024,90.5024,90.2491,90.3758,16855.0
2019-06-17 12:00:00,92.8,92.93,92.79,92.92,8457.0,90.405,90.5316,90.3952,90.5219,8457.0
2019-06-17 12:05:00,92.93,93.0,92.91,92.98,20748.0,90.5316,90.5998,90.5121,90.5803,20748.0
2019-06-17 12:10:00,92.98,92.99,92.92,92.94,7405.0,90.5803,90.5901,90.5219,90.5414,7405.0
2019-06-17 12:15:00,92.97,93.0,92.87,92.87,10016.0,90.5706,90.5998,90.4732,90.4732,10016.0
2019-06-17 12:20:00,92.88,92.98,92.88,92.97,4918.0,90.4829,90.5803,90.4829,90.5706,4918.0
2019-06-17 12:25:00,92.97,93.0,92.9,92.95,10954.0,90.5706,90.5998,90.5024,90.5511,10954.0
2019-06-17 12:30:00,92.96,93.01,92.93,93.0,42332.0,90.5609,90.6096,90.5316,90.5998,42332.0
2019-06-17 12:35:00,93.0,93.02,92.92,92.99,26691.0,90.5998,90.6193,90.5219,90.5901,26691.0
2019-06-17 12:40:00,93.0,93.33,92.98,93.31,210037.0,90.5998,90.9213,90.5803,90.9018,210037.0
2019-06-17 12:45:00,93.31,93.31,93.09,93.09,13552.0,90.9018,90.9018,90.6875,90.6875,13552.0
2019-06-17 12:50:00,93.11,93.18,93.09,93.1,6974.0,90.707,90.7752,90.6875,90.6972,6974.0
2019-06-17 12:55:00,93.11,93.13,92.98,92.98,8607.0,90.707,90.7265,90.5803,90.5803,8607.0
2019-06-17 13:00:00,93.0,93.05,92.98,93.05,11366.0,90.5998,90.6485,90.5803,90.6485,11366.0
2019-06-17 13:05:00,93.04,93.06,92.98,93.04,7212.0,90.6388,90.6583,90.5803,90.6388,7212.0
2019-06-17 13:10:00,93.04,93.16,93.04,93.1,11904.0,90.6388,90.7557,90.6388,90.6972,11904.0
2019-06-17 13:15:00,93.14,93.15,93.05,93.1,8448.0,90.7362,90.746,90.6485,90.6972,8448.0
2019-06-17 13:20:00,93.11,93.12,93.01,93.07,6409.0,90.707,90.7167,90.6096,90.668,6409.0
2019-06-17 13:25:00,93.06,93.07,93.0,93.04,9155.0,90.6583,90.668,90.5998,90.6388,9155.0
2019-06-17 13:30:00,93.05,93.17,93.05,93.15,8477.0,90.6485,90.7654,90.6485,90.746,8477.0
2019-06-17 13:35:00,93.13,93.15,93.1,93.12,7601.0,90.7265,90.746,90.6972,90.7167,7601.0
2019-06-17 13:40:00,93.14,93.17,93.09,93.09,8886.0,90.7362,90.7654,90.6875,90.6875,8886.0
2019-06-17 13:45:00,93.09,93.13,93.0,93.0,6423.0,90.6875,90.7265,90.5998,90.5998,6423.0
2019-06-17 13:50:00,93.03,93.09,92.98,92.99,11639.0,90.629,90.6875,90.5803,90.5901,11639.0
2019-06-17 13:55:00,93.01,93.02,92.96,92.97,6200.0,90.6096,90.6193,90.5609,90.5706,6200.0
2019-06-17 14:00:00,93.0,93.02,92.96,92.96,10420.0,90.5998,90.6193,90.5609,90.5609,10420.0
2019-06-17 14:05:00,92.97,93.0,92.89,92.97,6607.0,90.5706,90.5998,90.4927,90.5706,6607.0
2019-06-17 14:10:00,92.95,93.0,92.87,92.88,19668.0,90.5511,90.5998,90.4732,90.4829,19668.0
2019-06-17 14:15:00,92.87,93.01,92.87,92.95,25840.0,90.4732,90.6096,90.4732,90.5511,25840.0
2019-06-17 14:20:00,92.93,92.99,92.92,92.97,8942.0,90.5316,90.5901,90.5219,90.5706,8942.0
2019-06-17 14:25:00,92.96,92.97,92.9,92.9,6322.0,90.5609,90.5706,90.5024,90.5024,6322.0
2019-06-17 14:30:00,92.89,92.98,92.82,92.95,13059.0,90.4927,90.5803,90.4245,90.5511,13059.0
2019-06-17 14:35:00,92.95,92.97,92.88,92.92,6888.0,90.5511,90.5706,90.4829,90.5219,6888.0
2019-06-17 14:40:00,92.9,92.92,92.88,92.92,6269.0,90.5024,90.5219,90.4829,90.5219,6269.0
2019-06-17 14:45:00,92.93,93.0,92.88,92.93,12992.0,90.5316,90.5998,90.4829,90.5316,12992.0
2019-06-17 14:50:00,92.94,93.0,92.9,92.95,16721.0,90.5414,90.5998,90.5024,90.5511,16721.0
2019-06-17 14:55:00,92.97,93.0,92.82,92.85,7348.0,90.5706,90.5998,90.4245,90.4537,7348.0
2019-06-17 15:00:00,92.82,92.82,92.75,92.75,5924.0,90.4245,90.4245,90.3563,90.3563,5924.0
2019-06-17 15:05:00,92.75,92.85,92.7,92.85,9276.0,90.3563,90.4537,90.3076,90.4537,9276.0
2019-06-17 15:10:00,92.84,92.85,92.81,92.85,13695.0,90.444,90.4537,90.4147,90.4537,13695.0
2019-06-17 15:15:00,92.85,92.85,92.72,92.72,12250.0,90.4537,90.4537,90.327,90.327,12250.0
2019-06-17 15:20:00,92.75,92.76,92.73,92.73,13341.0,90.3563,90.366,90.3368,90.3368,13341.0
2019-06-17 15:25:00,92.74,92.75,92.62,92.66,15731.0,90.3465,90.3563,90.2296,90.2686,15731.0
2019-06-17 15:30:00,92.64,92.71,92.61,92.68,14492.0,90.2491,90.3173,90.2199,90.2881,14492.0
2019-06-17 15:35:00,92.68,92.68,92.55,92.55,13631.0,90.2881,90.2881,90.1614,90.1614,13631.0
2019-06-17 15:40:00,92.59,92.62,92.51,92.51,17712.0,90.2004,90.2296,90.1225,90.1225,17712.0
2019-06-17 15:45:00,92.51,92.62,92.49,92.52,28717.0,90.1225,90.2296,90.103,90.1322,28717.0
2019-06-17 15:50:00,92.53,92.53,92.44,92.5,47053.0,90.142,90.142,90.0543,90.1127,47053.0
2019-06-17 15:55:00,92.51,92.59,92.37,92.44,78153.0,90.1225,90.2004,89.9861,90.0543,78153.0
2019-06-18 09:30:00,93.48,93.8,93.15,93.41,61626.0,91.0674,91.3792,90.746,90.9992,61626.0
2019-06-18 09:35:00,93.36,93.68,93.13,93.6,46534.0,90.9505,91.2623,90.7265,91.1843,46534.0
2019-06-18 09:40:00,93.58,94.6,93.57,94.56,47485.0,91.1649,92.1585,91.1551,92.1196,47485.0
2019-06-18 09:45:00,94.61,94.92,94.53,94.7,78875.0,92.1683,92.4703,92.0903,92.2559,78875.0
2019-06-18 09:50:00,94.76,95.06,94.58,94.79,166004.0,92.3144,92.6067,92.139,92.3436,166004.0
2019-06-18 09:55:00,94.77,95.3,94.76,94.78,103808.0,92.3241,92.8405,92.3144,92.3339,103808.0
2019-06-18 10:00:00,94.83,94.99,94.65,94.68,84618.0,92.3826,92.5385,92.2072,92.2365,84618.0
2019-06-18 10:05:00,94.66,94.66,94.11,94.12,41774.0,92.217,92.217,91.6812,91.6909,41774.0
2019-06-18 10:10:00,94.09,94.41,94.02,94.04,49246.0,91.6617,91.9734,91.5935,91.613,49246.0
2019-06-18 10:15:00,94.02,94.1,93.79,93.97,28159.0,91.5935,91.6714,91.3694,91.5448,28159.0
2019-06-18 10:20:00,93.99,94.0,93.78,93.79,15990.0,91.5643,91.574,91.3597,91.3694,15990.0
2019-06-18 10:25:00,93.84,93.93,93.77,93.91,20002.0,91.4181,91.5058,91.35,91.4863,20002.0
2019-06-18 10:30:00,93.93,93.95,93.63,93.63,38571.0,91.5058,91.5253,91.2136,91.2136,38571.0
2019-06-18 10:35:00,93.65,93.81,93.53,93.64,17470.0,91.233,91.3889,91.1161,91.2233,17470.0
2019-06-18 10:40:00,93.58,93.62,93.35,93.4,16498.0,91.1649,91.2038,90.9408,90.9895,16498.0
2019-06-18 10:45:00,93.43,93.52,93.41,93.41,8531.0,91.0187,91.1064,90.9992,90.9992,8531.0
2019-06-18 10:50:00,93.4,93.4,93.18,93.33,26953.0,90.9895,90.9895,90.7752,90.9213,26953.0
2019-06-18 10:55:00,93.33,93.46,93.13,93.14,28465.0,90.9213,91.048,90.7265,90.7362,28465.0
2019-06-18 11:00:00,93.13,93.4,93.04,93.29,57593.0,90.7265,90.9895,90.6388,90.8823,57593.0
2019-06-18 11:05:00,93.29,93.44,93.29,93.36,31751.0,90.8823,91.0285,90.8823,90.9505,31751.0
2019-06-18 11:10:00,93.36,93.44,93.28,93.31,15390.0,90.9505,91.0285,90.8726,90.9018,15390.0
2019-06-18 11:15:00,93.32,93.32,93.01,93.01,31735.0,90.9116,90.9116,90.6096,90.6096,31735.0
2019-06-18 11:20:00,93.01,93.14,92.84,93.01,58426.0,90.6096,90.7362,90.444,90.6096,58426.0
2019-06-18 11:25:00,93.01,93.16,92.99,93.0,16304.0,90.6096,90.7557,90.5901,90.5998,16304.0
2019-06-18 11:30:00,92.98,93.03,92.84,93.02,92392.0,90.5803,90.629,90.444,90.6193,92392.0
2019-06-18 11:35:00,93.01,93.07,92.76,92.76,13643.0,90.6096,90.668,90.366,90.366,13643.0
2019-06-18 11:40:00,92.79,92.87,92.71,92.79,15760.0,90.3952,90.4732,90.3173,90.3952,15760.0
2019-06-18 11:45:00,92.8,93.0,92.77,92.81,21527.0,90.405,90.5998,90.3758,90.4147,21527.0
2019-06-18 11:50:00,92.78,92.78,92.6,92.69,26806.0,90.3855,90.3855,90.2101,90.2978,26806.0
2019-06-18 11:55:00,92.73,92.83,92.64,92.8,9447.0,90.3368,90.4342,90.2491,90.405,9447.0
2019-06-18 12:00:00,92.78,93.07,92.78,92.92,65797.0,90.3855,90.668,90.3855,90.5219,65797.0
2019-06-18 12:05:00,92.93,92.96,92.68,92.71,19026.0,90.5316,90.5609,90.2881,90.3173,19026.0
2019-06-18 12:10:00,92.7,92.76,92.61,92.7,31055.0,90.3076,90.366,90.2199,90.3076,31055.0
2019-06-18 12:15:00,92.69,92.69,92.49,92.56,24548.0,90.2978,90.2978,90.103,90.1712,24548.0
2019-06-18 12:20:00,92.56,92.63,92.49,92.5,37508.0,90.1712,90.2394,90.103,90.1127,37508.0
2019-06-18 12:25:00,92.5,92.52,92.47,92.5,13104.0,90.1127,90.1322,90.0835,90.1127,13104.0
2019-06-18 12:30:00,92.51,92.52,92.38,92.45,29783.0,90.1225,90.1322,89.9958,90.064,29783.0
2019-06-18 12:35:00,92.46,92.48,92.41,92.45,23315.0,90.0738,90.0932,90.0251,90.064,23315.0
2019-06-18 12:40:00,92.47,92.47,92.37,92.4,22873.0,90.0835,90.0835,89.9861,90.0153,22873.0
2019-06-18 12:45:00,92.39,92.41,92.27,92.34,57669.0,90.0056,90.0251,89.8887,89.9569,57669.0
2019-06-18 12:50:00,92.35,92.42,92.26,92.36,58069.0,89.9666,90.0348,89.8789,89.9763,58069.0
2019-06-18 12:55:00,92.38,92.72,92.36,92.66,12639.0,89.9958,90.327,89.9763,90.2686,12639.0
2019-06-18 13:00:00,92.66,92.69,92.59,92.59,14900.0,90.2686,90.2978,90.2004,90.2004,14900.0
2019-06-18 13:05:00,92.59,92.64,92.48,92.57,20147.0,90.2004,90.2491,90.0932,90.1809,20147.0
2019-06-18 13:10:00,92.58,92.58,92.49,92.56,23785.0,90.1907,90.1907,90.103,90.1712,23785.0
2019-06-18 13:15:00,92.56,92.64,92.4,92.48,12007.0,90.1712,90.2491,90.0153,90.0932,12007.0
2019-06-18 13:20:00,92.48,92.58,92.45,92.54,10655.0,90.0932,90.1907,90.064,90.1517,10655.0
2019-06-18 13:25:00,92.53,92.53,92.43,92.44,15917.0,90.142,90.142,90.0445,90.0543,15917.0
2019-06-18 13:30:00,92.44,92.52,92.31,92.34,24526.0,90.0543,90.1322,89.9276,89.9569,24526.0
2019-06-18 13:35:00,92.34,92.43,92.34,92.34,14750.0,89.9569,90.0445,89.9569,89.9569,14750.0
2019-06-18 13:40:00,92.34,92.37,92.29,92.37,8741.0,89.9569,89.9861,89.9081,89.9861,8741.0
2019-06-18 13:45:00,92.37,92.38,92.24,92.29,19275.0,89.9861,89.9958,89.8594,89.9081,19275.0
2019-06-18 13:50:00,92.29,92.4,92.28,92.3,21594.0,89.9081,90.0153,89.8984,89.9179,21594.0
2019-06-18 13:55:00,92.3,92.38,92.24,92.36,14140.0,89.9179,89.9958,89.8594,89.9763,14140.0
2019-06-18 14:00:00,92.37,92.41,92.33,92.35,21227.0,89.9861,90.0251,89.9471,89.9666,21227.0
2019-06-18 14:05:00,92.36,92.46,92.22,92.23,42460.0,89.9763,90.0738,89.84,89.8497,42460.0
2019-06-18 14:10:00,92.23,92.34,92.15,92.3,61929.0,89.8497,89.9569,89.7718,89.9179,61929.0
2019-06-18 14:15:00,92.29,92.38,92.25,92.33,17861.0,89.9081,89.9958,89.8692,89.9471,17861.0
2019-06-18 14:20:00,92.37,92.42,92.34,92.37,19820.0,89.9861,90.0348,89.9569,89.9861,19820.0
2019-06-18 14:25:00,92.35,92.44,92.33,92.41,23707.0,89.9666,90.0543,89.9471,90.0251,23707.0
2019-06-18 14:30:00,92.42,92.43,92.31,92.34,29859.0,90.0348,90.0445,89.9276,89.9569,29859.0
2019-06-18 14:35:00,92.35,92.35,92.22,92.25,19754.0,89.9666,89.9666,89.84,89.8692,19754.0
2019-06-18 14:40:00,92.24,92.34,92.16,92.17,21443.0,89.8594,89.9569,89.7815,89.7912,21443.0
2019-06-18 14:45:00,92.16,92.16,92.02,92.05,28283.0,89.7815,89.7815,89.6451,89.6743,28283.0
2019-06-18 14:50:00,92.04,92.12,92.0,92.1,15684.0,89.6646,89.7425,89.6256,89.7231,15684.0
2019-06-18 14:55:00,92.1,92.15,92.01,92.06,32852.0,89.7231,89.7718,89.6354,89.6841,32852.0
2019-06-18 15:00:00,92.06,92.19,92.05,92.09,21454.0,89.6841,89.8107,89.6743,89.7133,21454.0
2019-06-18 15:05:00,92.09,92.1,91.97,91.97,13719.0,89.7133,89.7231,89.5964,89.5964,13719.0
2019-06-18 15:10:00,91.97,92.03,91.94,91.99,28213.0,89.5964,89.6549,89.5672,89.6159,28213.0
2019-06-18 15:15:00,91.98,92.09,91.94,92.02,34650.0,89.6061,89.7133,89.5672,89.6451,34650.0
2019-06-18 15:20:00,92.01,92.08,91.99,92.03,23398.0,89.6354,89.7036,89.6159,89.6549,23398.0
2019-06-18 15:25:00,92.02,92.1,91.99,92.02,31511.0,89.6451,89.7231,89.6159,89.6451,31511.0
2019-06-18 15:30:00,92.0,92.07,91.94,92.01,27089.0,89.6256,89.6938,89.5672,89.6354,27089.0
2019-06-18 15:35:00,92.01,92.22,91.96,92.06,43439.0,89.6354,89.84,89.5867,89.6841,43439.0
2019-06-18 15:40:00,92.08,92.22,92.04,92.17,43159.0,89.7036,89.84,89.6646,89.7912,43159.0
2019-06-18 15:45:00,92.2,92.43,92.15,92.43,145441.0,89.8205,90.0445,89.7718,90.0445,145441.0
2019-06-18 15:50:00,92.41,92.44,92.29,92.3,63471.0,90.0251,90.0543,89.9081,89.9179,63471.0
2019-06-18 15:55:00,92.3,92.3,92.01,92.04,140882.0,89.9179,89.9179,89.6354,89.6646,140882.0
2019-06-19 09:30:00,92.25,92.47,91.5,92.23,49544.0,89.8692,90.0835,89.1385,89.8497,49544.0
2019-06-19 09:35:00,92.23,92.31,91.32,92.02,41006.0,89.8497,89.9276,88.9632,89.6451,41006.0
2019-06-19 09:40:00,92.04,92.04,91.46,91.56,20608.0,89.6646,89.6646,89.0996,89.197,20608.0
2019-06-19 09:45:00,91.59,91.63,91.33,91.59,33034.0,89.2262,89.2652,88.9729,89.2262,33034.0
2019-06-19 09:50:00,91.52,92.14,91.36,92.0,111973.0,89.158,89.762,89.0021,89.6256,111973.0
2019-06-19 09:55:00,92.01,92.65,92.0,92.55,137607.0,89.6354,90.2589,89.6256,90.1614,137607.0
2019-06-19 10:00:00,92.56,92.81,92.37,92.8,54452.0,90.1712,90.4147,89.9861,90.405,54452.0
2019-06-19 10:05:00,92.81,92.87,92.59,92.67,53230.0,90.4147,90.4732,90.2004,90.2783,53230.0
2019-06-19 10:10:00,92.68,93.16,92.67,93.11,35437.0,90.2881,90.7557,90.2783,90.707,35437.0
2019-06-19 10:15:00,93.09,93.18,92.94,93.04,56894.0,90.6875,90.7752,90.5414,90.6388,56894.0
2019-06-19 10:20:00,92.99,93.04,92.75,92.85,14706.0,90.5901,90.6388,90.3563,90.4537,14706.0
2019-06-19 10:25:00,92.83,92.87,92.77,92.78,15245.0,90.4342,90.4732,90.3758,90.3855,15245.0
2019-06-19 10:30:00,92.8,92.86,92.58,92.61,24090.0,90.405,90.4634,90.1907,90.2199,24090.0
2019-06-19 10:35:00,92.59,92.77,92.58,92.63,13031.0,90.2004,90.3758,90.1907,90.2394,13031.0
2019-06-19 10:40:00,92.62,92.66,92.51,92.64,18506.0,90.2296,90.2686,90.1225,90.2491,18506.0
2019-06-19 10:45:00,92.62,92.71,92.31,92.39,12952.0,90.2296,90.3173,89.9276,90.0056,12952.0
2019-06-19 10:50:00,92.4,92.66,92.29,92.34,19678.0,90.0153,90.2686,89.9081,89.9569,19678.0
2019-06-19 10:55:00,92.34,92.45,92.1,92.15,25738.0,89.9569,90.064,89.7231,89.7718,25738.0
2019-06-19 11:00:00,92.23,92.28,92.16,92.2,17504.0,89.8497,89.8984,89.7815,89.8205,17504.0
2019-06-19 11:05:00,92.22,92.55,92.08,92.52,13270.0,89.84,90.1614,89.7036,90.1322,13270.0
2019-06-19 11:10:00,92.52,92.52,92.33,92.44,11337.0,90.1322,90.1322,89.9471,90.0543,11337.0
2019-06-19 11:15:00,92.45,92.54,92.17,92.24,14655.0,90.064,90.1517,89.7912,89.8594,14655.0
2019-06-19 11:20:00,92.25,92.37,92.23,92.33,20708.0,89.8692,89.9861,89.8497,89.9471,20708.0
2019-06-19 11:25:00,92.34,92.34,92.04,92.1,36686.0,89.9569,89.9569,89.6646,89.7231,36686.0
2019-06-19 11:30:00,92.06,92.18,92.0,92.14,18610.0,89.6841,89.801,89.6256,89.762,18610.0
2019-06-19 11:35:00,92.15,92.26,92.03,92.13,11370.0,89.7718,89.8789,89.6549,89.7523,11370.0
2019-06-19 11:40:00,92.14,92.26,92.13,92.14,10248.0,89.762,89.8789,89.7523,89.762,10248.0
2019-06-19 11:45:00,92.11,92.17,92.1,92.11,6808.0,89.7328,89.7912,89.7231,89.7328,6808.0
2019-06-19 11:50:00,92.11,92.13,91.92,92.04,10256.0,89.7328,89.7523,89.5477,89.6646,10256.0
2019-06-19 11:55:00,92.02,92.07,91.85,91.92,11933.0,89.6451,89.6938,89.4795,89.5477,11933.0
2019-06-19 12:00:00,91.93,92.06,91.87,92.06,21893.0,89.5574,89.6841,89.499,89.6841,21893.0
2019-06-19 12:05:00,92.08,92.43,92.08,92.38,20265.0,89.7036,90.0445,89.7036,89.9958,20265.0
2019-06-19 12:10:00,92.39,92.57,92.35,92.56,20621.0,90.0056,90.1809,89.9666,90.1712,20621.0
2019-06-19 12:15:00,92.57,92.6,92.29,92.32,13680.0,90.1809,90.2101,89.9081,89.9374,13680.0
2019-06-19 12:20:00,92.32,92.32,92.11,92.13,10183.0,89.9374,89.9374,89.7328,89.7523,10183.0
2019-06-19 12:25:00,92.18,92.27,92.05,92.13,30437.0,89.801,89.8887,89.6743,89.7523,30437.0
2019-06-19 12:30:00,92.13,92.37,92.07,92.26,28980.0,89.7523,89.9861,89.6938,89.8789,28980.0
2019-06-19 12:35:00,92.25,92.39,92.13,92.39,14378.0,89.8692,90.0056,89.7523,90.0056,14378.0
2019-06-19 12:40:00,92.4,92.45,92.2,92.25,13023.0,90.0153,90.064,89.8205,89.8692,13023.0
2019-06-19 12:45:00,92.25,92.47,92.25,92.41,10600.0,89.8692,90.0835,89.8692,90.0251,10600.0
2019-06-19 12:50:00,92.39,92.48,92.34,92.39,9452.0,90.0056,90.0932,89.9569,90.0056,9452.0
2019-06-19 12:55:00,92.4,92.42,92.23,92.35,11357.0,90.0153,90.0348,89.8497,89.9666,11357.0
2019-06-19 13:00:00,92.35,92.42,92.25,92.29,10220.0,89.9666,90.0348,89.8692,89.9081,10220.0
2019-06-19 13:05:00,92.29,92.36,92.13,92.17,9061.0,89.9081,89.9763,89.7523,89.7912,9061.0
2019-06-19 13:10:00,92.21,92.35,92.19,92.33,8312.0,89.8302,89.9666,89.8107,89.9471,8312.0
2019-06-19 13:15:00,92.32,92.32,92.16,92.28,11362.0,89.9374,89.9374,89.7815,89.8984,11362.0
2019-06-19 13:20:00,92.32,92.34,92.21,92.34,10837.0,89.9374,89.9569,89.8302,89.9569,10837.0
2019-06-19 13:25:00,92.33,92.38,92.29,92.33,9876.0,89.9471,89.9958,89.9081,89.9471,9876.0
2019-06-19 13:30:00,92.32,92.44,92.3,92.43,8360.0,89.9374,90.0543,89.9179,90.0445,8360.0
2019-06-19 13:35:00,92.41,92.43,92.31,92.42,8093.0,90.0251,90.0445,89.9276,90.0348,8093.0
2019-06-19 13:40:00,92.43,92.43,92.32,92.34,9653.0,90.0445,90.0445,89.9374,89.9569,9653.0
2019-06-19 13:45:00,92.37,92.42,92.19,92.27,14137.0,89.9861,90.0348,89.8107,89.8887,14137.0
2019-06-19 13:50:00,92.3,92.52,92.3,92.39,10769.0,89.9179,90.1322,89.9179,90.0056,10769.0
2019-06-19 13:55:00,92.39,92.39,92.07,92.11,22256.0,90.0056,90.0056,89.6938,89.7328,22256.0
2019-06-19 14:00:00,92.15,92.69,91.9,92.65,48357.0,89.7718,90.2978,89.5282,90.2589,48357.0
2019-06-19 14:05:00,92.7,92.85,92.39,92.41,25315.0,90.3076,90.4537,90.0056,90.0251,25315.0
2019-06-19 14:10:00,92.38,92.45,92.03,92.03,24999.0,89.9958,90.064,89.6549,89.6549,24999.0
2019-06-19 14:15:00,92.04,92.54,92.04,92.51,12841.0,89.6646,90.1517,89.6646,90.1225,12841.0
2019-06-19 14:20:00,92.47,92.56,92.35,92.37,25270.0,90.0835,90.1712,89.9666,89.9861,25270.0
2019-06-19 14:25:00,92.3,92.38,92.09,92.25,18558.0,89.9179,89.9958,89.7133,89.8692,18558.0
2019-06-19 14:30:00,92.25,92.31,92.12,92.16,32648.0,89.8692,89.9276,89.7425,89.7815,32648.0
2019-06-19 14:35:00,92.15,92.27,91.97,91.97,13641.0,89.7718,89.8887,89.5964,89.5964,13641.0
2019-06-19 14:40:00,91.96,92.21,91.88,92.17,17622.0,89.5867,89.8302,89.5087,89.7912,17622.0
2019-06-19 14:45:00,92.24,92.26,91.98,92.02,17476.0,89.8594,89.8789,89.6061,89.6451,17476.0
2019-06-19 14:50:00,92.06,92.26,92.04,92.23,15688.0,89.6841,89.8789,89.6646,89.8497,15688.0
2019-06-19 14:55:00,92.19,92.25,92.06,92.09,16584.0,89.8107,89.8692,89.6841,89.7133,16584.0
2019-06-19 15:00:00,92.1,92.3,92.07,92.23,21002.0,89.7231,89.9179,89.6938,89.8497,21002.0
2019-06-19 15:05:00,92.25,92.27,92.1,92.23,24881.0,89.8692,89.8887,89.7231,89.8497,24881.0
2019-06-19 15:10:00,92.22,92.39,92.2,92.39,26498.0,89.84,90.0056,89.8205,90.0056,26498.0
2019-06-19 15:15:00,92.39,92.52,92.37,92.46,21279.0,90.0056,90.1322,89.9861,90.0738,21279.0
2019-06-19 15:20:00,92.46,92.53,92.43,92.46,21603.0,90.0738,90.142,90.0445,90.0738,21603.0
2019-06-19 15:25:00,92.48,92.52,92.34,92.46,27210.0,90.0932,90.1322,89.9569,90.0738,27210.0
2019-06-19 15:30:00,92.47,92.56,92.42,92.47,21511.0,90.0835,90.1712,90.0348,90.0835,21511.0
2019-06-19 15:35:00,92.49,92.49,92.3,92.3,22528.0,90.103,90.103,89.9179,89.9179,22528.0
2019-06-19 15:40:00,92.3,92.58,92.28,92.48,37146.0,89.9179,90.1907,89.8984,90.0932,37146.0
2019-06-19 15:45:00,92.48,92.71,92.47,92.59,57860.0,90.0932,90.3173,90.0835,90.2004,57860.0
2019-06-19 15:50:00,92.6,92.8,92.6,92.73,65895.0,90.2101,90.405,90.2101,90.3368,65895.0
2019-06-19 15:55:00,92.73,92.73,92.58,92.62,119768.0,90.3368,90.3368,90.1907,90.2296,119768.0
2019-06-20 09:30:00,93.75,93.94,93.65,93.78,61170.0,91.3305,91.5156,91.233,91.3597,61170.0
2019-06-20 09:35:00,93.67,93.86,93.32,93.44,98461.0,91.2525,91.4376,90.9116,91.0285,98461.0
2019-06-20 09:40:00,93.47,93.8,93.43,93.63,55613.0,91.0577,91.3792,91.0187,91.2136,55613.0
2019-06-20 09:45:00,93.62,94.57,93.62,94.5,97968.0,91.2038,92.1293,91.2038,92.0611,97968.0
2019-06-20 09:50:00,94.53,94.67,94.43,94.64,24977.0,92.0903,92.2267,91.9929,92.1975,24977.0
2019-06-20 09:55:00,94.67,94.89,94.47,94.58,70412.0,92.2267,92.441,92.0319,92.139,70412.0
2019-06-20 10:00:00,94.58,94.58,94.11,94.11,38637.0,92.139,92.139,91.6812,91.6812,38637.0
2019-06-20 10:05:00,94.08,94.08,93.75,93.79,26781.0,91.652,91.652,91.3305,91.3694,26781.0
2019-06-20 10:10:00,93.79,94.15,93.74,93.92,18837.0,91.3694,91.7201,91.3207,91.4961,18837.0
2019-06-20 10:15:00,93.91,94.01,93.83,93.9,29632.0,91.4863,91.5838,91.4084,91.4766,29632.0
2019-06-20 10:20:00,93.85,93.9,93.74,93.8,17168.0,91.4279,91.4766,91.3207,91.3792,17168.0
2019-06-20 10:25:00,93.84,93.87,93.57,93.62,14629.0,91.4181,91.4474,91.1551,91.2038,14629.0
2019-06-20 10:30:00,93.68,93.79,93.57,93.66,27169.0,91.2623,91.3694,91.1551,91.2428,27169.0
2019-06-20 10:35:00,93.75,93.99,93.74,93.92,35121.0,91.3305,91.5643,91.3207,91.4961,35121.0
2019-06-20 10:40:00,93.94,94.46,93.88,94.43,57609.0,91.5156,92.0221,91.4571,91.9929,57609.0
2019-06-20 10:45:00,94.43,94.45,94.29,94.38,37839.0,91.9929,92.0124,91.8565,91.9442,37839.0
2019-06-20 10:50:00,94.37,94.5,94.27,94.38,21530.0,91.9345,92.0611,91.837,91.9442,21530.0
2019-06-20 10:55:00,94.39,94.46,94.22,94.23,17260.0,91.9539,92.0221,91.7883,91.7981,17260.0
2019-06-20 11:00:00,94.28,94.49,94.27,94.44,12054.0,91.8468,92.0514,91.837,92.0027,12054.0
2019-06-20 11:05:00,94.46,94.47,94.3,94.34,9936.0,92.0221,92.0319,91.8663,91.9052,9936.0
2019-06-20 11:10:00,94.34,94.38,94.24,94.28,14238.0,91.9052,91.9442,91.8078,91.8468,14238.0
2019-06-20 11:15:00,94.26,94.28,94.01,94.08,13462.0,91.8273,91.8468,91.5838,91.652,13462.0
2019-06-20 11:20:00,94.06,94.2,94.04,94.12,15857.0,91.6325,91.7689,91.613,91.6909,15857.0
2019-06-20 11:25:00,94.12,94.16,93.99,94.03,16887.0,91.6909,91.7299,91.5643,91.6032,16887.0
2019-06-20 11:30:00,94.03,94.18,93.91,93.96,9337.0,91.6032,91.7494,91.4863,91.535,9337.0
2019-06-20 11:35:00,93.98,94.04,93.77,93.97,15747.0,91.5545,91.613,91.35,91.5448,15747.0
2019-06-20 11:40:00,93.91,94.04,93.79,94.03,8400.0,91.4863,91.613,91.3694,91.6032,8400.0
2019-06-20 11:45:00,94.05,94.22,94.05,94.11,13417.0,91.6227,91.7883,91.6227,91.6812,13417.0
2019-06-20 11:50:00,94.15,94.3,94.15,94.3,10990.0,91.7201,91.8663,91.7201,91.8663,10990.0
2019-06-20 11:55:00,94.33,94.33,94.13,94.17,9988.0,91.8955,91.8955,91.7007,91.7396,9988.0
2019-06-20 12:00:00,94.2,94.2,93.97,93.98,20571.0,91.7689,91.7689,91.5448,91.5545,20571.0
2019-06-20 12:05:00,93.95,93.97,93.82,93.85,11962.0,91.5253,91.5448,91.3987,91.4279,11962.0
2019-06-20 12:10:00,93.78,93.86,93.57,93.61,13713.0,91.3597,91.4376,91.1551,91.1941,13713.0
2019-06-20 12:15:00,93.58,93.62,93.42,93.45,10823.0,91.1649,91.2038,91.009,91.0382,10823.0
2019-06-20 12:20:00,93.41,93.6,93.4,93.6,22472.0,90.9992,91.1843,90.9895,91.1843,22472.0
2019-06-20 12:25:00,93.56,93.72,93.5,93.72,7648.0,91.1454,91.3012,91.0869,91.3012,7648.0
2019-06-20 12:30:00,93.71,93.71,93.49,93.52,8592.0,91.2915,91.2915,91.0772,91.1064,8592.0
2019-06-20 12:35:00,93.51,93.61,93.41,93.45,9486.0,91.0967,91.1941,90.9992,91.0382,9486.0
2019-06-20 12:40:00,93.47,93.56,93.39,93.53,12882.0,91.0577,91.1454,90.9798,91.1161,12882.0
2019-06-20 12:45:00,93.5,93.52,93.21,93.27,20572.0,91.0869,91.1064,90.8044,90.8629,20572.0
2019-06-20 12:50:00,93.22,93.24,93.07,93.21,15069.0,90.8141,90.8336,90.668,90.8044,15069.0
2019-06-20 12:55:00,93.2,93.36,93.11,93.3,9923.0,90.7947,90.9505,90.707,90.8921,9923.0
2019-06-20 13:00:00,93.32,93.34,93.19,93.23,6392.0,90.9116,90.931,90.7849,90.8239,6392.0
2019-06-20 13:05:00,93.24,93.31,93.24,93.31,7101.0,90.8336,90.9018,90.8336,90.9018,7101.0
2019-06-20 13:10:00,93.31,93.37,93.2,93.35,8772.0,90.9018,90.9603,90.7947,90.9408,8772.0
2019-06-20 13:15:00,93.37,93.4,93.31,93.35,9504.0,90.9603,90.9895,90.9018,90.9408,9504.0
2019-06-20 13:20:00,93.4,93.47,93.39,93.47,6885.0,90.9895,91.0577,90.9798,91.0577,6885.0
2019-06-20 13:25:00,93.5,93.56,93.36,93.56,36159.0,91.0869,91.1454,90.9505,91.1454,36159.0
2019-06-20 13:30:00,93.58,93.64,93.49,93.5,18371.0,91.1649,91.2233,91.0772,91.0869,18371.0
2019-06-20 13:35:00,93.51,93.55,93.46,93.49,5081.0,91.0967,91.1356,91.048,91.0772,5081.0
2019-06-20 13:40:00,93.49,93.51,93.39,93.39,9061.0,91.0772,91.0967,90.9798,90.9798,9061.0
2019-06-20 13:45:00,93.41,93.41,93.2,93.25,6700.0,90.9992,90.9992,90.7947,90.8434,6700.0
2019-06-20 13:50:00,93.25,93.37,93.2,93.35,17687.0,90.8434,90.9603,90.7947,90.9408,17687.0
2019-06-20 13:55:00,93.34,93.45,93.33,93.4,34991.0,90.931,91.0382,90.9213,90.9895,34991.0
2019-06-20 14:00:00,93.37,93.42,93.33,93.38,4570.0,90.9603,91.009,90.9213,90.97,4570.0
2019-06-20 14:05:00,93.4,93.49,93.37,93.48,7653.0,90.9895,91.0772,90.9603,91.0674,7653.0
2019-06-20 14:10:00,93.47,93.47,93.33,93.42,7718.0,91.0577,91.0577,90.9213,91.009,7718.0
2019-06-20 14:15:00,93.41,93.48,93.35,93.43,9409.0,90.9992,91.0674,90.9408,91.0187,9409.0
2019-06-20 14:20:00,93.43,93.46,93.27,93.31,8390.0,91.0187,91.048,90.8629,90.9018,8390.0
2019-06-20 14:25:00,93.32,93.36,93.3,93.36,8454.0,90.9116,90.9505,90.8921,90.9505,8454.0
2019-06-20 14:30:00,93.34,93.38,93.28,93.38,5250.0,90.931,90.97,90.8726,90.97,5250.0
2019-06-20 14:35:00,93.38,93.44,93.33,93.37,7639.0,90.97,91.0285,90.9213,90.9603,7639.0
2019-06-20 14:40:00,93.38,93.46,93.32,93.43,10258.0,90.97,91.048,90.9116,91.0187,10258.0
2019-06-20 14:45:00,93.44,93.47,93.32,93.34,12182.0,91.0285,91.0577,90.9116,90.931,12182.0
2019-06-20 14:50:00,93.34,93.43,93.33,93.43,11529.0,90.931,91.0187,90.9213,91.0187,11529.0
2019-06-20 14:55:00,93.43,93.44,93.31,93.31,9208.0,91.0187,91.0285,90.9018,90.9018,9208.0
2019-06-20 15:00:00,93.34,93.34,93.26,93.33,5614.0,90.931,90.931,90.8531,90.9213,5614.0
2019-06-20 15:05:00,93.33,93.35,93.24,93.35,6451.0,90.9213,90.9408,90.8336,90.9408,6451.0
2019-06-20 15:10:00,93.35,93.41,93.35,93.38,9688.0,90.9408,90.9992,90.9408,90.97,9688.0
2019-06-20 15:15:00,93.37,93.38,93.33,93.37,8738.0,90.9603,90.97,90.9213,90.9603,8738.0
2019-06-20 15:20:00,93.37,93.45,93.34,93.37,10397.0,90.9603,91.0382,90.931,90.9603,10397.0
2019-06-20 15:25:00,93.36,93.47,93.33,93.4,19028.0,90.9505,91.0577,90.9213,90.9895,19028.0
2019-06-20 15:30:00,93.38,93.43,93.34,93.39,27165.0,90.97,91.0187,90.931,90.9798,27165.0
2019-06-20 15:35:00,93.36,93.43,93.24,93.28,35766.0,90.9505,91.0187,90.8336,90.8726,35766.0
2019-06-20 15:40:00,93.28,93.33,93.17,93.26,40929.0,90.8726,90.9213,90.7654,90.8531,40929.0
2019-06-20 15:45:00,93.26,93.4,93.21,93.38,58471.0,90.8531,90.9895,90.8044,90.97,58471.0
2019-06-20 15:50:00,93.36,93.39,93.27,93.31,57082.0,90.9505,90.9798,90.8629,90.9018,57082.0
2019-06-20 15:55:00,93.32,93.36,93.17,93.17,124831.0,90.9116,90.9505,90.7654,90.7654,124831.0
2019-06-21 09:30:00,92.73,92.98,91.39,91.74,339909.0,90.3368,90.5803,89.0314,89.3723,339909.0
2019-06-21 09:35:00,91.76,92.48,91.76,92.0,20661.0,89.3918,90.0932,89.3918,89.6256,20661.0
2019-06-21 09:40:00,92.05,92.3,91.9,91.95,13133.0,89.6743,89.9179,89.5282,89.5769,13133.0
2019-06-21 09:45:00,91.97,92.18,91.95,92.01,36091.0,89.5964,89.801,89.5769,89.6354,36091.0
2019-06-21 09:50:00,92.01,92.36,91.94,92.36,40335.0,89.6354,89.9763,89.5672,89.9763,40335.0
2019-06-21 09:55:00,92.31,92.79,92.31,92.77,91476.0,89.9276,90.3952,89.9276,90.3758,91476.0
2019-06-21 10:00:00,92.7,92.91,92.67,92.86,18201.0,90.3076,90.5121,90.2783,90.4634,18201.0
2019-06-21 10:05:00,92.87,92.99,92.77,92.78,22081.0,90.4732,90.5901,90.3758,90.3855,22081.0
2019-06-21 10:10:00,92.78,92.83,92.51,92.79,23350.0,90.3855,90.4342,90.1225,90.3952,23350.0
2019-06-21 10:15:00,92.85,92.88,92.58,92.59,15359.0,90.4537,90.4829,90.1907,90.2004,15359.0
2019-06-21 10:20:00,92.59,92.79,92.59,92.7,6032.0,90.2004,90.3952,90.2004,90.3076,6032.0
2019-06-21 10:25:00,92.69,92.93,92.68,92.82,35720.0,90.2978,90.5316,90.2881,90.4245,35720.0
2019-06-21 10:30:00,92.83,92.94,92.79,92.87,11742.0,90.4342,90.5414,90.3952,90.4732,11742.0
2019-06-21 10:35:00,92.86,93.03,92.79,93.02,9813.0,90.4634,90.629,90.3952,90.6193,9813.0
2019-06-21 10:40:00,93.05,93.14,92.75,93.07,66432.0,90.6485,90.7362,90.3563,90.668,66432.0
2019-06-21 10:45:00,93.11,93.24,93.02,93.08,123530.0,90.707,90.8336,90.6193,90.6778,123530.0
2019-06-21 10:50:00,93.12,93.21,93.07,93.13,110398.0,90.7167,90.8044,90.668,90.7265,110398.0
2019-06-21 10:55:00,93.16,93.23,92.96,93.04,36831.0,90.7557,90.8239,90.5609,90.6388,36831.0
2019-06-21 11:00:00,92.99,93.29,92.93,93.22,31311.0,90.5901,90.8823,90.5316,90.8141,31311.0
2019-06-21 11:05:00,93.22,93.6,93.21,93.43,89406.0,90.8141,91.1843,90.8044,91.0187,89406.0
2019-06-21 11:10:00,93.41,93.67,93.34,93.57,24799.0,90.9992,91.2525,90.931,91.1551,24799.0
2019-06-21 11:15:00,93.56,93.64,93.44,93.5,13883.0,91.1454,91.2233,91.0285,91.0869,13883.0
2019-06-21 11:20:00,93.5,93.65,93.48,93.6,14629.0,91.0869,91.233,91.0674,91.1843,14629.0
2019-06-21 11:25:00,93.57,93.65,93.38,93.65,25492.0,91.1551,91.233,90.97,91.233,25492.0
2019-06-21 11:30:00,93.65,93.82,93.64,93.73,17476.0,91.233,91.3987,91.2233,91.311,17476.0
2019-06-21 11:35:00,93.7,93.82,93.67,93.74,10850.0,91.2818,91.3987,91.2525,91.3207,10850.0
2019-06-21 11:40:00,93.71,93.83,93.59,93.66,13002.0,91.2915,91.4084,91.1746,91.2428,13002.0
2019-06-21 11:45:00,93.67,93.92,93.65,93.88,10565.0,91.2525,91.4961,91.233,91.4571,10565.0
2019-06-21 11:50:00,93.88,93.89,93.7,93.75,7674.0,91.4571,91.4669,91.2818,91.3305,7674.0
2019-06-21 11:55:00,93.74,93.85,93.72,93.81,6631.0,91.3207,91.4279,91.3012,91.3889,6631.0
2019-06-21 12:00:00,93.79,93.99,93.75,93.98,11997.0,91.3694,91.5643,91.3305,91.5545,11997.0
2019-06-21 12:05:00,93.95,93.98,93.81,93.84,9050.0,91.5253,91.5545,91.3889,91.4181,9050.0
2019-06-21 12:10:00,93.83,93.87,93.63,93.66,11030.0,91.4084,91.4474,91.2136,91.2428,11030.0
2019-06-21 12:15:00,93.68,93.7,93.44,93.47,11814.0,91.2623,91.2818,91.0285,91.0577,11814.0
2019-06-21 12:20:00,93.46,93.57,93.43,93.48,9207.0,91.048,91.1551,91.0187,91.0674,9207.0
2019-06-21 12:25:00,93.48,93.56,93.43,93.54,9139.0,91.0674,91.1454,91.0187,91.1259,9139.0
2019-06-21 12:30:00,93.51,93.54,93.44,93.48,7880.0,91.0967,91.1259,91.0285,91.0674,7880.0
2019-06-21 12:35:00,93.49,93.51,93.35,93.51,8174.0,91.0772,91.0967,90.9408,91.0967,8174.0
2019-06-21 12:40:00,93.49,93.5,93.36,93.48,9469.0,91.0772,91.0869,90.9505,91.0674,9469.0
2019-06-21 12:45:00,93.46,93.55,93.43,93.5,6904.0,91.048,91.1356,91.0187,91.0869,6904.0
2019-06-21 12:50:00,93.53,93.53,93.45,93.51,4587.0,91.1161,91.1161,91.0382,91.0967,4587.0
2019-06-21 12:55:00,93.5,93.5,93.46,93.47,5944.0,91.0869,91.0869,91.048,91.0577,5944.0
2019-06-21 13:00:00,93.47,93.8,93.47,93.8,22320.0,91.0577,91.3792,91.0577,91.3792,22320.0
2019-06-21 13:05:00,93.81,93.91,93.8,93.89,12518.0,91.3889,91.4863,91.3792,91.4669,12518.0
2019-06-21 13:10:00,93.87,93.91,93.82,93.86,6303.0,91.4474,91.4863,91.3987,91.4376,6303.0
2019-06-21 13:15:00,93.84,93.93,93.81,93.88,8437.0,91.4181,91.5058,91.3889,91.4571,8437.0
2019-06-21 13:20:00,93.89,93.92,93.81,93.87,8682.0,91.4669,91.4961,91.3889,91.4474,8682.0
2019-06-21 13:25:00,93.86,93.98,93.84,93.98,10601.0,91.4376,91.5545,91.4181,91.5545,10601.0
2019-06-21 13:30:00,93.95,94.0,93.93,93.94,9789.0,91.5253,91.574,91.5058,91.5156,9789.0
2019-06-21 13:35:00,93.93,94.22,93.93,94.21,22678.0,91.5058,91.7883,91.5058,91.7786,22678.0
2019-06-21 13:40:00,94.21,94.28,94.18,94.18,17299.0,91.7786,91.8468,91.7494,91.7494,17299.0
2019-06-21 13:45:00,94.17,94.2,94.05,94.12,15008.0,91.7396,91.7689,91.6227,91.6909,15008.0
2019-06-21 13:50:00,94.09,94.16,94.07,94.15,7439.0,91.6617,91.7299,91.6422,91.7201,7439.0
2019-06-21 13:55:00,94.15,94.2,94.12,94.14,8076.0,91.7201,91.7689,91.6909,91.7104,8076.0
2019-06-21 14:00:00,94.15,94.2,94.08,94.17,10546.0,91.7201,91.7689,91.652,91.7396,10546.0
2019-06-21 14:05:00,94.13,94.14,94.0,94.0,9117.0,91.7007,91.7104,91.574,91.574,9117.0
2019-06-21 14:10:00,93.99,93.99,93.8,93.83,23024.0,91.5643,91.5643,91.3792,91.4084,23024.0
2019-06-21 14:15:00,93.85,94.0,93.8,93.98,7583.0,91.4279,91.574,91.3792,91.5545,7583.0
2019-06-21 14:20:00,93.98,94.0,93.93,93.97,12650.0,91.5545,91.574,91.5058,91.5448,12650.0
2019-06-21 14:25:00,94.0,94.05,93.93,94.0,14333.0,91.574,91.6227,91.5058,91.574,14333.0
2019-06-21 14:30:00,94.0,94.09,93.97,94.08,15130.0,91.574,91.6617,91.5448,91.652,15130.0
2019-06-21 14:35:00,94.09,94.21,94.09,94.2,10166.0,91.6617,91.7786,91.6617,91.7689,10166.0
2019-06-21 14:40:00,94.2,94.2,94.08,94.14,10090.0,91.7689,91.7689,91.652,91.7104,10090.0
2019-06-21 14:45:00,94.16,94.2,94.1,94.2,13327.0,91.7299,91.7689,91.6714,91.7689,13327.0
2019-06-21 14:50:00,94.2,94.2,94.16,94.17,22209.0,91.7689,91.7689,91.7299,91.7396,22209.0
2019-06-21 14:55:00,94.19,94.2,94.08,94.13,16027.0,91.7591,91.7689,91.652,91.7007,16027.0
2019-06-21 15:00:00,94.11,94.16,94.04,94.06,12465.0,91.6812,91.7299,91.613,91.6325,12465.0
2019-06-21 15:05:00,94.04,94.2,93.99,94.15,14911.0,91.613,91.7689,91.5643,91.7201,14911.0
2019-06-21 15:10:00,94.17,94.32,94.16,94.26,46691.0,91.7396,91.8858,91.7299,91.8273,46691.0
2019-06-21 15:15:00,94.25,94.5,94.24,94.49,51289.0,91.8176,92.0611,91.8078,92.0514,51289.0
2019-06-21 15:20:00,94.5,94.68,94.44,94.65,79939.0,92.0611,92.2365,92.0027,92.2072,79939.0
2019-06-21 15:25:00,94.65,95.58,94.63,94.77,90774.0,92.2072,93.1132,92.1878,92.3241,90774.0
2019-06-21 15:30:00,94.77,94.77,94.5,94.55,34777.0,92.3241,92.3241,92.0611,92.1098,34777.0
2019-06-21 15:35:00,94.56,94.61,94.42,94.52,48300.0,92.1196,92.1683,91.9832,92.0806,48300.0
2019-06-21 15:40:00,94.53,94.62,94.48,94.62,32921.0,92.0903,92.178,92.0416,92.178,32921.0
2019-06-21 15:45:00,94.61,94.62,94.5,94.57,53746.0,92.1683,92.178,92.0611,92.1293,53746.0
2019-06-21 15:50:00,94.55,94.58,94.47,94.49,74214.0,92.1098,92.139,92.0319,92.0514,74214.0
2019-06-21 15:55:00,94.5,95.98,94.48,95.32,930139.0,92.0611,93.5029,92.0416,92.8599,930139.0
2019-06-24 09:30:00,95.66,96.47,95.66,95.77,119595.0,93.1912,93.9803,93.1912,93.2983,119595.0
2019-06-24 09:35:00,95.81,95.86,95.23,95.66,159064.0,93.3373,93.386,92.7723,93.1912,159064.0
2019-06-24 09:40:00,95.73,97.17,95.6,97.01,140992.0,93.2594,94.6622,93.1327,94.5063,140992.0
2019-06-24 09:45:00,96.94,97.15,96.58,97.12,61905.0,94.4381,94.6427,94.0874,94.6135,61905.0
2019-06-24 09:50:00,97.11,97.24,96.57,96.76,49551.0,94.6038,94.7304,94.0777,94.2628,49551.0
2019-06-24 09:55:00,96.73,97.07,96.68,97.06,59447.0,94.2336,94.5648,94.1848,94.555,59447.0
2019-06-24 10:00:00,97.05,97.88,96.98,97.83,107353.0,94.5453,95.3539,94.4771,95.3052,107353.0
2019-06-24 10:05:00,97.86,97.92,97.39,97.48,87012.0,95.3344,95.3928,94.8765,94.9642,87012.0
2019-06-24 10:10:00,97.52,98.0,97.5,97.99,59035.0,95.0032,95.4708,94.9837,95.461,59035.0
2019-06-24 10:15:00,97.99,98.14,97.4,97.47,123491.0,95.461,95.6072,94.8863,94.9545,123491.0
2019-06-24 10:20:00,97.48,97.82,97.23,97.65,56258.0,94.9642,95.2954,94.7207,95.1298,56258.0
2019-06-24 10:25:00,97.62,97.96,97.54,97.93,33407.0,95.1006,95.4318,95.0227,95.4026,33407.0
2019-06-24 10:30:00,97.97,98.2,97.92,98.14,65402.0,95.4416,95.6656,95.3928,95.6072,65402.0
2019-06-24 10:35:00,98.12,98.15,97.86,98.1,50196.0,95.5877,95.6169,95.3344,95.5682,50196.0
2019-06-24 10:40:00,98.1,98.17,97.83,97.83,28440.0,95.5682,95.6364,95.3052,95.3052,28440.0
2019-06-24 10:45:00,97.86,97.94,97.57,97.78,22591.0,95.3344,95.4123,95.0519,95.2565,22591.0
2019-06-24 10:50:00,97.78,98.38,97.7,98.13,43790.0,95.2565,95.841,95.1785,95.5974,43790.0
2019-06-24 10:55:00,98.1,98.2,97.96,98.16,45576.0,95.5682,95.6656,95.4318,95.6267,45576.0
2019-06-24 11:00:00,98.16,98.25,97.92,98.07,80439.0,95.6267,95.7143,95.3928,95.539,80439.0
2019-06-24 11:05:00,98.04,98.04,97.85,97.87,26684.0,95.5097,95.5097,95.3247,95.3441,26684.0
2019-06-24 11:10:00,97.85,98.02,97.73,98.02,31649.0,95.3247,95.4903,95.2078,95.4903,31649.0
2019-06-24 11:15:00,98.02,98.16,97.81,97.81,18080.0,95.4903,95.6267,95.2857,95.2857,18080.0
2019-06-24 11:20:00,97.81,97.83,97.33,97.63,64428.0,95.2857,95.3052,94.8181,95.1103,64428.0
2019-06-24 11:25:00,97.66,98.03,97.66,98.03,26446.0,95.1396,95.5,95.1396,95.5,26446.0
2019-06-24 11:30:00,98.02,98.17,97.92,98.13,30581.0,95.4903,95.6364,95.3928,95.5974,30581.0
2019-06-24 11:35:00,98.15,98.42,98.12,98.25,27467.0,95.6169,95.8799,95.5877,95.7143,27467.0
2019-06-24 11:40:00,98.27,98.47,98.17,98.27,27618.0,95.7338,95.9287,95.6364,95.7338,27618.0
2019-06-24 11:45:00,98.29,98.29,98.14,98.23,17086.0,95.7533,95.7533,95.6072,95.6948,17086.0
2019-06-24 11:50:00,98.25,98.29,98.17,98.2,13303.0,95.7143,95.7533,95.6364,95.6656,13303.0
2019-06-24 11:55:00,98.23,98.27,98.15,98.17,14892.0,95.6948,95.7338,95.6169,95.6364,14892.0
2019-06-24 12:00:00,98.2,98.28,98.12,98.12,27126.0,95.6656,95.7436,95.5877,95.5877,27126.0
2019-06-24 12:05:00,98.12,98.15,98.04,98.12,13768.0,95.5877,95.6169,95.5097,95.5877,13768.0
2019-06-24 12:10:00,98.15,98.17,98.0,98.08,13940.0,95.6169,95.6364,95.4708,95.5487,13940.0
2019-06-24 12:15:00,98.07,98.19,97.99,98.06,27400.0,95.539,95.6559,95.461,95.5292,27400.0
2019-06-24 12:20:00,98.07,98.19,98.06,98.17,16514.0,95.539,95.6559,95.5292,95.6364,16514.0
2019-06-24 12:25:00,98.18,98.26,98.14,98.2,20542.0,95.6461,95.7241,95.6072,95.6656,20542.0
2019-06-24 12:30:00,98.21,98.3,98.16,98.16,22488.0,95.6754,95.763,95.6267,95.6267,22488.0
2019-06-24 12:35:00,98.19,98.23,98.13,98.23,21945.0,95.6559,95.6948,95.5974,95.6948,21945.0
2019-06-24 12:40:00,98.23,98.29,98.12,98.14,36965.0,95.6948,95.7533,95.5877,95.6072,36965.0
2019-06-24 12:45:00,98.15,98.24,98.03,98.08,27984.0,95.6169,95.7046,95.5,95.5487,27984.0
2019-06-24 12:50:00,98.07,98.09,97.78,98.03,26074.0,95.539,95.5585,95.2565,95.5,26074.0
2019-06-24 12:55:00,98.04,98.07,97.95,97.97,20344.0,95.5097,95.539,95.4221,95.4416,20344.0
2019-06-24 13:00:00,97.96,98.02,97.94,98.01,13276.0,95.4318,95.4903,95.4123,95.4805,13276.0
2019-06-24 13:05:00,98.01,98.05,97.94,98.0,15831.0,95.4805,95.5195,95.4123,95.4708,15831.0
2019-06-24 13:10:00,98.01,98.09,98.01,98.05,30097.0,95.4805,95.5585,95.4805,95.5195,30097.0
2019-06-24 13:15:00,98.03,98.06,97.99,98.04,10134.0,95.5,95.5292,95.461,95.5097,10134.0
2019-06-24 13:20:00,98.02,98.06,97.94,97.98,31202.0,95.4903,95.5292,95.4123,95.4513,31202.0
2019-06-24 13:25:00,98.0,98.01,97.68,97.79,32225.0,95.4708,95.4805,95.159,95.2662,32225.0
2019-06-24 13:30:00,97.79,97.94,97.78,97.93,16925.0,95.2662,95.4123,95.2565,95.4026,16925.0
2019-06-24 13:35:00,97.92,97.99,97.89,97.92,28119.0,95.3928,95.461,95.3636,95.3928,28119.0
2019-06-24 13:40:00,97.91,98.05,97.8,97.96,19086.0,95.3831,95.5195,95.2759,95.4318,19086.0
2019-06-24 13:45:00,97.95,98.07,97.93,98.04,16615.0,95.4221,95.539,95.4026,95.5097,16615.0
2019-06-24 13:50:00,98.01,98.12,97.96,98.08,16275.0,95.4805,95.5877,95.4318,95.5487,16275.0
2019-06-24 13:55:00,98.07,98.29,98.07,98.28,19760.0,95.539,95.7533,95.539,95.7436,19760.0
2019-06-24 14:00:00,98.26,98.38,98.2,98.31,35687.0,95.7241,95.841,95.6656,95.7728,35687.0
2019-06-24 14:05:00,98.3,98.46,98.3,98.39,39137.0,95.763,95.9189,95.763,95.8507,39137.0
2019-06-24 14:10:00,98.4,98.46,98.34,98.39,15620.0,95.8605,95.9189,95.802,95.8507,15620.0
2019-06-24 14:15:00,98.39,98.64,98.37,98.58,42116.0,95.8507,96.0943,95.8312,96.0358,42116.0
2019-06-24 14:20:00,98.58,98.73,98.52,98.67,36610.0,96.0358,96.1819,95.9774,96.1235,36610.0
2019-06-24 14:25:00,98.68,98.76,98.63,98.68,29843.0,96.1332,96.2112,96.0845,96.1332,29843.0
2019-06-24 14:30:00,98.67,98.96,98.67,98.89,50216.0,96.1235,96.406,96.1235,96.3378,50216.0
2019-06-24 14:35:00,98.87,98.97,98.77,98.91,107782.0,96.3183,96.4157,96.2209,96.3573,107782.0
2019-06-24 14:40:00,98.91,98.93,98.69,98.83,34623.0,96.3573,96.3768,96.143,96.2794,34623.0
2019-06-24 14:45:00,98.82,99.0,98.8,98.96,35386.0,96.2696,96.445,96.2501,96.406,35386.0
2019-06-24 14:50:00,98.96,99.06,98.96,99.04,50367.0,96.406,96.5034,96.406,96.4839,50367.0
2019-06-24 14:55:00,99.01,99.1,98.98,99.05,52448.0,96.4547,96.5424,96.4255,96.4937,52448.0
2019-06-24 15:00:00,99.06,99.19,99.06,99.14,35995.0,96.5034,96.6301,96.5034,96.5814,35995.0
2019-06-24 15:05:00,99.14,99.24,99.08,99.15,40526.0,96.5814,96.6788,96.5229,96.5911,40526.0
2019-06-24 15:10:00,99.14,99.31,99.09,99.25,32471.0,96.5814,96.747,96.5327,96.6885,32471.0
2019-06-24 15:15:00,99.24,99.44,99.23,99.42,51237.0,96.6788,96.8736,96.669,96.8541,51237.0
2019-06-24 15:20:00,99.42,99.43,99.35,99.42,43630.0,96.8541,96.8639,96.7859,96.8541,43630.0
2019-06-24 15:25:00,99.42,99.56,99.37,99.55,61807.0,96.8541,96.9905,96.8054,96.9808,61807.0
2019-06-24 15:30:00,99.55,99.56,99.35,99.35,71586.0,96.9808,96.9905,96.7859,96.7859,71586.0
2019-06-24 15:35:00,99.36,99.37,98.95,98.95,100251.0,96.7957,96.8054,96.3963,96.3963,100251.0
2019-06-24 15:40:00,98.95,99.09,98.93,99.07,70005.0,96.3963,96.5327,96.3768,96.5132,70005.0
2019-06-24 15:45:00,99.07,99.13,98.96,98.96,110139.0,96.5132,96.5716,96.406,96.406,110139.0
2019-06-24 15:50:00,98.96,99.06,98.84,98.84,104948.0,96.406,96.5034,96.2891,96.2891,104948.0
2019-06-24 15:55:00,98.85,99.04,98.78,99.02,189370.0,96.2988,96.4839,96.2307,96.4645,189370.0
2019-06-25 09:30:00,98.77,99.11,97.67,97.78,127229.0,96.2209,96.5521,95.1493,95.2565,127229.0
2019-06-25 09:35:00,98.03,98.48,98.02,98.18,46678.0,95.5,95.9384,95.4903,95.6461,46678.0
2019-06-25 09:40:00,98.18,98.72,98.17,98.53,67257.0,95.6461,96.1722,95.6364,95.9871,67257.0
2019-06-25 09:45:00,98.52,98.52,97.7,97.71,78205.0,95.9774,95.9774,95.1785,95.1883,78205.0
2019-06-25 09:50:00,97.7,98.39,97.69,97.86,46699.0,95.1785,95.8507,95.1688,95.3344,46699.0
2019-06-25 09:55:00,97.97,97.97,97.6,97.88,34427.0,95.4416,95.4416,95.0811,95.3539,34427.0
2019-06-25 10:00:00,97.88,97.89,97.46,97.48,40440.0,95.3539,95.3636,94.9447,94.9642,40440.0
2019-06-25 10:05:00,97.48,97.62,97.34,97.61,23193.0,94.9642,95.1006,94.8278,95.0908,23193.0
2019-06-25 10:10:00,97.62,97.71,97.29,97.42,44219.0,95.1006,95.1883,94.7791,94.9058,44219.0
2019-06-25 10:15:00,97.41,97.42,97.15,97.31,47647.0,94.896,94.9058,94.6427,94.7986,47647.0
2019-06-25 10:20:00,97.28,97.34,97.08,97.18,35009.0,94.7694,94.8278,94.5745,94.6719,35009.0
2019-06-25 10:25:00,97.24,97.57,97.22,97.42,46985.0,94.7304,95.0519,94.7109,94.9058,46985.0
2019-06-25 10:30:00,97.43,97.61,97.37,97.54,47186.0,94.9155,95.0908,94.857,95.0227,47186.0
2019-06-25 10:35:00,97.56,97.59,97.02,97.12,23214.0,95.0421,95.0714,94.5161,94.6135,23214.0
2019-06-25 10:40:00,97.13,97.28,97.09,97.1,18102.0,94.6232,94.7694,94.5843,94.594,18102.0
2019-06-25 10:45:00,97.14,97.21,96.97,97.05,16698.0,94.633,94.7012,94.4674,94.5453,16698.0
2019-06-25 10:50:00,97.12,97.19,96.83,96.95,31074.0,94.6135,94.6817,94.331,94.4479,31074.0
2019-06-25 10:55:00,96.95,97.24,96.82,97.07,68318.0,94.4479,94.7304,94.3212,94.5648,68318.0
2019-06-25 11:00:00,97.07,97.09,96.82,96.86,26242.0,94.5648,94.5843,94.3212,94.3602,26242.0
2019-06-25 11:05:00,96.83,97.06,96.78,96.9,21725.0,94.331,94.555,94.2823,94.3992,21725.0
2019-06-25 11:10:00,96.9,96.92,96.68,96.76,18274.0,94.3992,94.4187,94.1848,94.2628,18274.0
2019-06-25 11:15:00,96.8,96.84,96.68,96.82,34769.0,94.3018,94.3407,94.1848,94.3212,34769.0
2019-06-25 11:20:00,96.82,97.0,96.72,96.88,30695.0,94.3212,94.4966,94.2238,94.3797,30695.0
2019-06-25 11:25:00,96.89,96.92,96.71,96.73,16408.0,94.3894,94.4187,94.2141,94.2336,16408.0
2019-06-25 11:30:00,96.73,96.76,96.5,96.57,22312.0,94.2336,94.2628,94.0095,94.0777,22312.0
2019-06-25 11:35:00,96.58,96.71,96.56,96.57,15476.0,94.0874,94.2141,94.0679,94.0777,15476.0
2019-06-25 11:40:00,96.62,96.73,96.61,96.71,35587.0,94.1264,94.2336,94.1167,94.2141,35587.0
2019-06-25 11:45:00,96.7,96.72,96.6,96.63,9242.0,94.2043,94.2238,94.1069,94.1361,9242.0
2019-06-25 11:50:00,96.63,96.63,96.44,96.56,18548.0,94.1361,94.1361,93.951,94.0679,18548.0
2019-06-25 11:55:00,96.56,96.65,96.55,96.62,9334.0,94.0679,94.1556,94.0582,94.1264,9334.0
2019-06-25 12:00:00,96.6,97.01,96.58,96.97,25039.0,94.1069,94.5063,94.0874,94.4674,25039.0
2019-06-25 12:05:00,97.04,97.22,96.99,97.19,39414.0,94.5356,94.7109,94.4868,94.6817,39414.0
2019-06-25 12:10:00,97.21,97.44,97.21,97.29,18264.0,94.7012,94.9252,94.7012,94.7791,18264.0
2019-06-25 12:15:00,97.29,97.3,97.1,97.25,38844.0,94.7791,94.7888,94.594,94.7401,38844.0
2019-06-25 12:20:00,97.23,97.37,97.23,97.36,7187.0,94.7207,94.857,94.7207,94.8473,7187.0
2019-06-25 12:25:00,97.35,97.37,97.26,97.36,12441.0,94.8376,94.857,94.7499,94.8473,12441.0
2019-06-25 12:30:00,97.36,97.49,97.36,97.48,16135.0,94.8473,94.9739,94.8473,94.9642,16135.0
2019-06-25 12:35:00,97.47,97.54,97.19,97.21,19594.0,94.9545,95.0227,94.6817,94.7012,19594.0
2019-06-25 12:40:00,97.21,97.29,97.11,97.12,18614.0,94.7012,94.7791,94.6038,94.6135,18614.0
2019-06-25 12:45:00,97.13,97.21,97.1,97.15,6965.0,94.6232,94.7012,94.594,94.6427,6965.0
2019-06-25 12:50:00,97.18,97.18,96.87,96.9,16370.0,94.6719,94.6719,94.3699,94.3992,16370.0
2019-06-25 12:55:00,96.93,96.99,96.87,96.9,14167.0,94.4284,94.4868,94.3699,94.3992,14167.0
2019-06-25 13:00:00,96.9,96.9,96.57,96.73,27631.0,94.3992,94.3992,94.0777,94.2336,27631.0
2019-06-25 13:05:00,96.77,97.02,96.67,96.96,22734.0,94.2725,94.5161,94.1751,94.4576,22734.0
2019-06-25 13:10:00,96.95,97.03,96.86,96.97,10995.0,94.4479,94.5258,94.3602,94.4674,10995.0
2019-06-25 13:15:00,96.98,97.08,96.93,97.04,12832.0,94.4771,94.5745,94.4284,94.5356,12832.0
2019-06-25 13:20:00,97.07,97.19,97.0,97.06,23154.0,94.5648,94.6817,94.4966,94.555,23154.0
2019-06-25 13:25:00,97.05,97.28,97.05,97.23,14450.0,94.5453,94.7694,94.5453,94.7207,14450.0
2019-06-25 13:30:00,97.17,97.27,97.14,97.23,9810.0,94.6622,94.7596,94.633,94.7207,9810.0
2019-06-25 13:35:00,97.25,97.27,97.05,97.13,11125.0,94.7401,94.7596,94.5453,94.6232,11125.0
2019-06-25 13:40:00,97.14,97.15,97.0,97.0,12679.0,94.633,94.6427,94.4966,94.4966,12679.0
2019-06-25 13:45:00,97.0,97.1,96.97,97.1,10042.0,94.4966,94.594,94.4674,94.594,10042.0
2019-06-25 13:50:00,97.08,97.11,96.9,96.98,7589.0,94.5745,94.6038,94.3992,94.4771,7589.0
2019-06-25 13:55:00,97.01,97.06,96.95,96.99,19857.0,94.5063,94.555,94.4479,94.4868,19857.0
2019-06-25 14:00:00,97.03,97.15,96.95,97.15,18296.0,94.5258,94.6427,94.4479,94.6427,18296.0
2019-06-25 14:05:00,97.15,97.15,97.01,97.06,7455.0,94.6427,94.6427,94.5063,94.555,7455.0
2019-06-25 14:10:00,97.05,97.06,96.98,97.03,7750.0,94.5453,94.555,94.4771,94.5258,7750.0
2019-06-25 14:15:00,97.03,97.18,96.99,97.07,11430.0,94.5258,94.6719,94.4868,94.5648,11430.0
2019-06-25 14:20:00,97.06,97.15,97.05,97.06,11950.0,94.555,94.6427,94.5453,94.555,11950.0
2019-06-25 14:25:00,97.07,97.11,97.0,97.0,30056.0,94.5648,94.6038,94.4966,94.4966,30056.0
2019-06-25 14:30:00,96.99,96.99,96.65,96.68,17823.0,94.4868,94.4868,94.1556,94.1848,17823.0
2019-06-25 14:35:00,96.68,96.68,96.39,96.45,17005.0,94.1848,94.1848,93.9023,93.9608,17005.0
2019-06-25 14:40:00,96.46,96.48,96.15,96.16,35988.0,93.9705,93.99,93.6685,93.6783,35988.0
2019-06-25 14:45:00,96.17,96.34,96.08,96.34,36850.0,93.688,93.8536,93.6003,93.8536,36850.0
2019-06-25 14:50:00,96.33,96.51,96.32,96.51,22617.0,93.8439,94.0192,93.8341,94.0192,22617.0
2019-06-25 14:55:00,96.5,96.71,96.5,96.63,20146.0,94.0095,94.2141,94.0095,94.1361,20146.0
2019-06-25 15:00:00,96.59,96.62,96.47,96.51,17161.0,94.0972,94.1264,93.9803,94.0192,17161.0
2019-06-25 15:05:00,96.51,96.63,96.51,96.56,19152.0,94.0192,94.1361,94.0192,94.0679,19152.0
2019-06-25 15:10:00,96.57,96.59,96.35,96.36,20324.0,94.0777,94.0972,93.8634,93.8731,20324.0
2019-06-25 15:15:00,96.37,96.54,96.34,96.47,26128.0,93.8828,94.0485,93.8536,93.9803,26128.0
2019-06-25 15:20:00,96.48,96.66,96.46,96.64,19692.0,93.99,94.1654,93.9705,94.1459,19692.0
2019-06-25 15:25:00,96.64,96.71,96.51,96.67,18795.0,94.1459,94.2141,94.0192,94.1751,18795.0
2019-06-25 15:30:00,96.65,96.7,96.56,96.62,23122.0,94.1556,94.2043,94.0679,94.1264,23122.0
2019-06-25 15:35:00,96.64,96.85,96.64,96.82,33182.0,94.1459,94.3505,94.1459,94.3212,33182.0
2019-06-25 15:40:00,96.82,96.89,96.6,96.64,25050.0,94.3212,94.3894,94.1069,94.1459,25050.0
2019-06-25 15:45:00,96.64,96.83,96.62,96.8,56737.0,94.1459,94.331,94.1264,94.3018,56737.0
2019-06-25 15:50:00,96.8,96.89,96.69,96.85,81225.0,94.3018,94.3894,94.1946,94.3505,81225.0
2019-06-25 15:55:00,96.83,97.05,96.77,96.9,138724.0,94.331,94.5453,94.2725,94.3992,138724.0
2019-06-26 09:30:00,97.51,98.04,97.29,97.5,43930.0,94.9934,95.5097,94.7791,94.9837,43930.0
2019-06-26 09:35:00,97.61,97.65,97.29,97.65,16566.0,95.0908,95.1298,94.7791,95.1298,16566.0
2019-06-26 09:40:00,97.63,97.9,97.62,97.77,35651.0,95.1103,95.3734,95.1006,95.2467,35651.0
2019-06-26 09:45:00,97.82,97.9,97.15,97.19,58238.0,95.2954,95.3734,94.6427,94.6817,58238.0
2019-06-26 09:50:00,97.17,97.27,96.97,97.12,30319.0,94.6622,94.7596,94.4674,94.6135,30319.0
2019-06-26 09:55:00,97.08,97.09,96.65,96.78,38307.0,94.5745,94.5843,94.1556,94.2823,38307.0
2019-06-26 10:00:00,96.78,96.82,96.59,96.77,24636.0,94.2823,94.3212,94.0972,94.2725,24636.0
2019-06-26 10:05:00,96.76,97.0,96.62,96.66,21239.0,94.2628,94.4966,94.1264,94.1654,21239.0
2019-06-26 10:10:00,96.65,96.78,96.61,96.62,11840.0,94.1556,94.2823,94.1167,94.1264,11840.0
2019-06-26 10:15:00,96.59,96.75,96.56,96.75,11070.0,94.0972,94.253,94.0679,94.253,11070.0
2019-06-26 10:20:00,96.72,96.78,96.66,96.68,19374.0,94.2238,94.2823,94.1654,94.1848,19374.0
2019-06-26 10:25:00,96.67,96.67,96.32,96.35,20899.0,94.1751,94.1751,93.8341,93.8634,20899.0
2019-06-26 10:30:00,96.37,96.37,96.01,96.08,95043.0,93.8828,93.8828,93.5321,93.6003,95043.0
2019-06-26 10:35:00,96.11,96.23,95.72,95.76,71270.0,93.6296,93.7465,93.2496,93.2886,71270.0
2019-06-26 10:40:00,95.69,96.03,95.62,95.94,33810.0,93.2204,93.5516,93.1522,93.4639,33810.0
2019-06-26 10:45:00,95.94,96.19,95.94,96.15,15155.0,93.4639,93.7075,93.4639,93.6685,15155.0
2019-06-26 10:50:00,96.14,96.21,96.08,96.17,18780.0,93.6588,93.727,93.6003,93.688,18780.0
2019-06-26 10:55:00,96.11,96.18,95.94,96.04,12299.0,93.6296,93.6978,93.4639,93.5614,12299.0
2019-06-26 11:00:00,96.01,96.02,95.84,95.98,12670.0,93.5321,93.5419,93.3665,93.5029,12670.0
2019-06-26 11:05:00,95.97,96.08,95.91,96.01,14445.0,93.4932,93.6003,93.4347,93.5321,14445.0
2019-06-26 11:10:00,96.0,96.21,95.98,96.05,47195.0,93.5224,93.727,93.5029,93.5711,47195.0
2019-06-26 11:15:00,96.05,96.45,96.03,96.44,19889.0,93.5711,93.9608,93.5516,93.951,19889.0
2019-06-26 11:20:00,96.44,96.61,96.34,96.38,23634.0,93.951,94.1167,93.8536,93.8926,23634.0
2019-06-26 11:25:00,96.38,96.62,96.36,96.62,5255.0,93.8926,94.1264,93.8731,94.1264,5255.0
2019-06-26 11:30:00,96.63,96.64,96.48,96.53,21103.0,94.1361,94.1459,93.99,94.0387,21103.0
2019-06-26 11:35:00,96.53,96.74,96.53,96.7,11088.0,94.0387,94.2433,94.0387,94.2043,11088.0
2019-06-26 11:40:00,96.69,96.87,96.65,96.8,14489.0,94.1946,94.3699,94.1556,94.3018,14489.0
2019-06-26 11:45:00,96.79,96.87,96.61,96.61,8714.0,94.292,94.3699,94.1167,94.1167,8714.0
2019-06-26 11:50:00,96.62,96.62,96.41,96.53,14481.0,94.1264,94.1264,93.9218,94.0387,14481.0
2019-06-26 11:55:00,96.54,96.72,96.52,96.67,12425.0,94.0485,94.2238,94.029,94.1751,12425.0
2019-06-26 12:00:00,96.67,96.88,96.66,96.78,17250.0,94.1751,94.3797,94.1654,94.2823,17250.0
2019-06-26 12:05:00,96.8,97.04,96.79,97.02,17117.0,94.3018,94.5356,94.292,94.5161,17117.0
2019-06-26 12:10:00,97.05,97.1,96.73,96.75,21007.0,94.5453,94.594,94.2336,94.253,21007.0
2019-06-26 12:15:00,96.74,96.98,96.67,96.95,34151.0,94.2433,94.4771,94.1751,94.4479,34151.0
2019-06-26 12:20:00,96.96,97.04,96.85,97.04,33498.0,94.4576,94.5356,94.3505,94.5356,33498.0
2019-06-26 12:25:00,97.03,97.03,96.68,96.72,18097.0,94.5258,94.5258,94.1848,94.2238,18097.0
2019-06-26 12:30:00,96.71,96.88,96.66,96.84,6789.0,94.2141,94.3797,94.1654,94.3407,6789.0
2019-06-26 12:35:00,96.86,97.01,96.86,97.01,13664.0,94.3602,94.5063,94.3602,94.5063,13664.0
2019-06-26 12:40:00,97.03,97.21,97.03,97.2,17484.0,94.5258,94.7012,94.5258,94.6914,17484.0
2019-06-26 12:45:00,97.13,97.15,96.95,97.05,8944.0,94.6232,94.6427,94.4479,94.5453,8944.0
2019-06-26 12:50:00,97.06,97.11,97.02,97.11,5576.0,94.555,94.6038,94.5161,94.6038,5576.0
2019-06-26 12:55:00,97.12,97.16,97.04,97.08,5824.0,94.6135,94.6525,94.5356,94.5745,5824.0
2019-06-26 13:00:00,97.06,97.09,96.87,96.93,20089.0,94.555,94.5843,94.3699,94.4284,20089.0
2019-06-26 13:05:00,96.96,97.1,96.91,96.92,14038.0,94.4576,94.594,94.4089,94.4187,14038.0
2019-06-26 13:10:00,96.9,97.05,96.85,97.04,19566.0,94.3992,94.5453,94.3505,94.5356,19566.0
2019-06-26 13:15:00,97.04,97.06,96.97,96.99,10077.0,94.5356,94.555,94.4674,94.4868,10077.0
2019-06-26 13:20:00,96.99,97.06,96.98,97.03,4604.0,94.4868,94.555,94.4771,94.5258,4604.0
2019-06-26 13:25:00,97.02,97.07,96.89,96.91,9649.0,94.5161,94.5648,94.3894,94.4089,9649.0
2019-06-26 13:30:00,96.89,96.93,96.83,96.85,8694.0,94.3894,94.4284,94.331,94.3505,8694.0
2019-06-26 13:35:00,96.84,96.94,96.77,96.89,11602.0,94.3407,94.4381,94.2725,94.3894,11602.0
2019-06-26 13:40:00,96.89,96.95,96.81,96.95,9757.0,94.3894,94.4479,94.3115,94.4479,9757.0
2019-06-26 13:45:00,96.92,96.97,96.77,96.86,6660.0,94.4187,94.4674,94.2725,94.3602,6660.0
2019-06-26 13:50:00,96.89,96.9,96.83,96.89,20699.0,94.3894,94.3992,94.331,94.3894,20699.0
2019-06-26 13:55:00,96.91,96.97,96.89,96.94,29786.0,94.4089,94.4674,94.3894,94.4381,29786.0
2019-06-26 14:00:00,96.94,96.96,96.89,96.95,10221.0,94.4381,94.4576,94.3894,94.4479,10221.0
2019-06-26 14:05:00,96.96,97.09,96.95,97.07,15042.0,94.4576,94.5843,94.4479,94.5648,15042.0
2019-06-26 14:10:00,97.1,97.28,97.1,97.18,16529.0,94.594,94.7694,94.594,94.6719,16529.0
2019-06-26 14:15:00,97.2,97.25,97.13,97.16,14898.0,94.6914,94.7401,94.6232,94.6525,14898.0
2019-06-26 14:20:00,97.17,97.2,96.98,97.0,11641.0,94.6622,94.6914,94.4771,94.4966,11641.0
2019-06-26 14:25:00,96.98,97.11,96.98,97.11,15586.0,94.4771,94.6038,94.4771,94.6038,15586.0
2019-06-26 14:30:00,97.11,97.23,97.09,97.2,8833.0,94.6038,94.7207,94.5843,94.6914,8833.0
2019-06-26 14:35:00,97.19,97.25,97.14,97.2,12839.0,94.6817,94.7401,94.633,94.6914,12839.0
2019-06-26 14:40:00,97.2,97.3,97.14,97.3,13755.0,94.6914,94.7888,94.633,94.7888,13755.0
2019-06-26 14:45:00,97.29,97.4,97.25,97.36,18062.0,94.7791,94.8863,94.7401,94.8473,18062.0
2019-06-26 14:50:00,97.38,97.5,97.37,97.47,18508.0,94.8668,94.9837,94.857,94.9545,18508.0
2019-06-26 14:55:00,97.44,97.61,97.41,97.53,19605.0,94.9252,95.0908,94.896,95.0129,19605.0
2019-06-26 15:00:00,97.53,97.59,97.46,97.56,10800.0,95.0129,95.0714,94.9447,95.0421,10800.0
2019-06-26 15:05:00,97.55,97.68,97.43,97.52,25965.0,95.0324,95.159,94.9155,95.0032,25965.0
2019-06-26 15:10:00,97.51,97.57,97.45,97.53,13844.0,94.9934,95.0519,94.935,95.0129,13844.0
2019-06-26 15:15:00,97.54,97.69,97.54,97.63,19191.0,95.0227,95.1688,95.0227,95.1103,19191.0
2019-06-26 15:20:00,97.62,97.62,97.52,97.57,12556.0,95.1006,95.1006,95.0032,95.0519,12556.0
2019-06-26 15:25:00,97.57,97.72,97.49,97.59,27428.0,95.0519,95.198,94.9739,95.0714,27428.0
2019-06-26 15:30:00,97.59,97.59,97.48,97.55,20203.0,95.0714,95.0714,94.9642,95.0324,20203.0
2019-06-26 15:35:00,97.55,97.55,97.42,97.43,31199.0,95.0324,95.0324,94.9058,94.9155,31199.0
2019-06-26 15:40:00,97.44,97.52,97.42,97.43,22881.0,94.9252,95.0032,94.9058,94.9155,22881.0
2019-06-26 15:45:00,97.43,97.54,97.4,97.49,31524.0,94.9155,95.0227,94.8863,94.9739,31524.0
2019-06-26 15:50:00,97.48,97.54,97.43,97.49,47144.0,94.9642,95.0227,94.9155,94.9739,47144.0
2019-06-26 15:55:00,97.49,97.54,97.3,97.31,103412.0,94.9739,95.0227,94.7888,94.7986,103412.0
2019-06-27 09:30:00,97.83,98.37,97.45,98.05,69064.0,95.3052,95.8312,94.935,95.5195,69064.0
2019-06-27 09:35:00,97.99,98.2,97.76,97.76,45618.0,95.461,95.6656,95.237,95.237,45618.0
2019-06-27 09:40:00,97.86,98.08,97.63,97.76,36890.0,95.3344,95.5487,95.1103,95.237,36890.0
2019-06-27 09:45:00,97.7,97.8,97.06,97.06,25719.0,95.1785,95.2759,94.555,94.555,25719.0
2019-06-27 09:50:00,97.05,97.45,96.98,97.1,78063.0,94.5453,94.935,94.4771,94.594,78063.0
2019-06-27 09:55:00,97.14,97.27,96.84,97.17,43243.0,94.633,94.7596,94.3407,94.6622,43243.0
2019-06-27 10:00:00,97.17,97.31,96.95,97.26,26437.0,94.6622,94.7986,94.4479,94.7499,26437.0
2019-06-27 10:05:00,97.29,97.3,97.04,97.22,16707.0,94.7791,94.7888,94.5356,94.7109,16707.0
2019-06-27 10:10:00,97.22,97.35,97.07,97.2,31541.0,94.7109,94.8376,94.5648,94.6914,31541.0
2019-06-27 10:15:00,97.22,97.83,97.2,97.83,27730.0,94.7109,95.3052,94.6914,95.3052,27730.0
2019-06-27 10:20:00,97.84,98.34,97.82,98.34,41218.0,95.3149,95.802,95.2954,95.802,41218.0
2019-06-27 10:25:00,98.3,98.64,98.29,98.46,46990.0,95.763,96.0943,95.7533,95.9189,46990.0
2019-06-27 10:30:00,98.48,98.85,98.47,98.69,71145.0,95.9384,96.2988,95.9287,96.143,71145.0
2019-06-27 10:35:00,98.69,98.9,98.57,98.84,16849.0,96.143,96.3476,96.0261,96.2891,16849.0
2019-06-27 10:40:00,98.84,98.95,98.69,98.69,16229.0,96.2891,96.3963,96.143,96.143,16229.0
2019-06-27 10:45:00,98.7,98.75,98.47,98.6,17959.0,96.1527,96.2014,95.9287,96.0553,17959.0
2019-06-27 10:50:00,98.63,98.63,98.35,98.45,15300.0,96.0845,96.0845,95.8117,95.9092,15300.0
2019-06-27 10:55:00,98.43,98.49,98.34,98.47,6736.0,95.8897,95.9481,95.802,95.9287,6736.0
2019-06-27 11:00:00,98.5,98.89,98.48,98.74,32276.0,95.9579,96.3378,95.9384,96.1917,32276.0
2019-06-27 11:05:00,98.76,98.88,98.72,98.75,18900.0,96.2112,96.3281,96.1722,96.2014,18900.0
2019-06-27 11:10:00,98.72,98.99,98.72,98.86,16237.0,96.1722,96.4352,96.1722,96.3086,16237.0
2019-06-27 11:15:00,98.84,98.99,98.62,98.62,43992.0,96.2891,96.4352,96.0748,96.0748,43992.0
2019-06-27 11:20:00,98.6,98.6,98.37,98.4,25272.0,96.0553,96.0553,95.8312,95.8605,25272.0
2019-06-27 11:25:00,98.4,98.6,98.4,98.56,17929.0,95.8605,96.0553,95.8605,96.0163,17929.0
2019-06-27 11:30:00,98.56,98.84,98.41,98.76,20834.0,96.0163,96.2891,95.8702,96.2112,20834.0
2019-06-27 11:35:00,98.78,98.78,98.64,98.68,16244.0,96.2307,96.2307,96.0943,96.1332,16244.0
2019-06-27 11:40:00,98.69,98.94,98.69,98.89,19419.0,96.143,96.3865,96.143,96.3378,19419.0
2019-06-27 11:45:00,98.9,98.9,98.77,98.83,15456.0,96.3476,96.3476,96.2209,96.2794,15456.0
2019-06-27 11:50:00,98.84,98.87,98.74,98.75,8984.0,96.2891,96.3183,96.1917,96.2014,8984.0
2019-06-27 11:55:00,98.75,98.8,98.66,98.77,10529.0,96.2014,96.2501,96.1137,96.2209,10529.0
2019-06-27 12:00:00,98.76,98.85,98.64,98.83,15514.0,96.2112,96.2988,96.0943,96.2794,15514.0
2019-06-27 12:05:00,98.84,98.94,98.81,98.91,13301.0,96.2891,96.3865,96.2599,96.3573,13301.0
2019-06-27 12:10:00,98.93,99.0,98.86,98.96,46544.0,96.3768,96.445,96.3086,96.406,46544.0
2019-06-27 12:15:00,98.97,99.0,98.95,98.98,27017.0,96.4157,96.445,96.3963,96.4255,27017.0
2019-06-27 12:20:00,98.96,99.27,98.96,99.27,55634.0,96.406,96.708,96.406,96.708,55634.0
2019-06-27 12:25:00,99.29,99.38,99.06,99.16,42414.0,96.7275,96.8152,96.5034,96.6008,42414.0
2019-06-27 12:30:00,99.16,99.5,99.01,99.39,36815.0,96.6008,96.9321,96.4547,96.8249,36815.0
2019-06-27 12:35:00,99.4,99.42,99.13,99.18,10822.0,96.8347,96.8541,96.5716,96.6203,10822.0
2019-06-27 12:40:00,99.2,99.22,99.1,99.1,13971.0,96.6398,96.6593,96.5424,96.5424,13971.0
2019-06-27 12:45:00,99.1,99.1,98.64,98.66,39291.0,96.5424,96.5424,96.0943,96.1137,39291.0
2019-06-27 12:50:00,98.67,98.81,98.54,98.54,21306.0,96.1235,96.2599,95.9968,95.9968,21306.0
2019-06-27 12:55:00,98.53,98.75,98.39,98.71,98045.0,95.9871,96.2014,95.8507,96.1625,98045.0
2019-06-27 13:00:00,98.73,98.94,98.73,98.85,19201.0,96.1819,96.3865,96.1819,96.2988,19201.0
2019-06-27 13:05:00,98.86,98.96,98.85,98.87,7505.0,96.3086,96.406,96.2988,96.3183,7505.0
2019-06-27 13:10:00,98.87,98.95,98.86,98.91,6557.0,96.3183,96.3963,96.3086,96.3573,6557.0
2019-06-27 13:15:00,98.91,98.96,98.8,98.8,4587.0,96.3573,96.406,96.2501,96.2501,4587.0
2019-06-27 13:20:00,98.78,98.93,98.73,98.93,11319.0,96.2307,96.3768,96.1819,96.3768,11319.0
2019-06-27 13:25:00,98.93,99.09,98.91,98.94,10068.0,96.3768,96.5327,96.3573,96.3865,10068.0
2019-06-27 13:30:00,98.94,98.94,98.88,98.89,5232.0,96.3865,96.3865,96.3281,96.3378,5232.0
2019-06-27 13:35:00,98.89,99.07,98.85,99.06,13212.0,96.3378,96.5132,96.2988,96.5034,13212.0
2019-06-27 13:40:00,99.07,99.13,99.02,99.07,15753.0,96.5132,96.5716,96.4645,96.5132,15753.0
2019-06-27 13:45:00,99.07,99.07,98.94,99.02,8894.0,96.5132,96.5132,96.3865,96.4645,8894.0
2019-06-27 13:50:00,99.01,99.05,98.98,99.0,5350.0,96.4547,96.4937,96.4255,96.445,5350.0
2019-06-27 13:55:00,99.02,99.08,98.96,99.04,10786.0,96.4645,96.5229,96.406,96.4839,10786.0
2019-06-27 14:00:00,99.05,99.12,99.02,99.07,7506.0,96.4937,96.5619,96.4645,96.5132,7506.0
2019-06-27 14:05:00,99.09,99.13,99.05,99.12,13081.0,96.5327,96.5716,96.4937,96.5619,13081.0
2019-06-27 14:10:00,99.12,99.17,99.07,99.17,11175.0,96.5619,96.6106,96.5132,96.6106,11175.0
2019-06-27 14:15:00,99.15,99.23,99.14,99.21,10897.0,96.5911,96.669,96.5814,96.6496,10897.0
2019-06-27 14:20:00,99.22,99.26,99.12,99.25,8000.0,96.6593,96.6983,96.5619,96.6885,8000.0
2019-06-27 14:25:00,99.26,99.39,99.23,99.38,15307.0,96.6983,96.8249,96.669,96.8152,15307.0
2019-06-27 14:30:00,99.39,99.68,99.38,99.63,57035.0,96.8249,97.1074,96.8152,97.0587,57035.0
2019-06-27 14:35:00,99.63,99.67,99.46,99.54,29139.0,97.0587,97.0977,96.8931,96.971,29139.0
2019-06-27 14:40:00,99.52,99.53,99.28,99.44,18159.0,96.9516,96.9613,96.7177,96.8736,18159.0
2019-06-27 14:45:00,99.43,99.48,99.32,99.45,10481.0,96.8639,96.9126,96.7567,96.8834,10481.0
2019-06-27 14:50:00,99.47,99.52,99.36,99.52,13353.0,96.9028,96.9516,96.7957,96.9516,13353.0
2019-06-27 14:55:00,99.52,99.53,99.23,99.3,12482.0,96.9516,96.9613,96.669,96.7372,12482.0
2019-06-27 15:00:00,99.3,99.4,99.3,99.37,12986.0,96.7372,96.8347,96.7372,96.8054,12986.0
2019-06-27 15:05:00,99.37,99.48,99.32,99.39,33792.0,96.8054,96.9126,96.7567,96.8249,33792.0
2019-06-27 15:10:00,99.39,99.45,99.22,99.22,28224.0,96.8249,96.8834,96.6593,96.6593,28224.0
2019-06-27 15:15:00,99.24,99.26,99.04,99.09,17700.0,96.6788,96.6983,96.4839,96.5327,17700.0
2019-06-27 15:20:00,99.1,99.12,99.03,99.05,18462.0,96.5424,96.5619,96.4742,96.4937,18462.0
2019-06-27 15:25:00,99.04,99.12,99.04,99.12,23191.0,96.4839,96.5619,96.4839,96.5619,23191.0
2019-06-27 15:30:00,99.12,99.13,99.03,99.06,12984.0,96.5619,96.5716,96.4742,96.5034,12984.0
2019-06-27 15:35:00,99.06,99.11,99.01,99.09,25730.0,96.5034,96.5521,96.4547,96.5327,25730.0
2019-06-27 15:40:00,99.09,99.13,99.02,99.12,23399.0,96.5327,96.5716,96.4645,96.5619,23399.0
2019-06-27 15:45:00,99.12,99.19,99.1,99.17,26645.0,96.5619,96.6301,96.5424,96.6106,26645.0
2019-06-27 15:50:00,99.17,99.18,99.04,99.07,47579.0,96.6106,96.6203,96.4839,96.5132,47579.0
2019-06-27 15:55:00,99.11,99.21,99.01,99.16,147839.0,96.5521,96.6496,96.4547,96.6008,147839.0
2019-06-28 09:30:00,100.85,101.09,100.51,100.75,118228.0,98.2472,98.481,97.916,98.1498,118228.0
2019-06-28 09:35:00,100.8,100.92,99.7,100.13,176301.0,98.1985,98.3154,97.1269,97.5458,176301.0
2019-06-28 09:40:00,100.1,100.89,100.06,100.46,88161.0,97.5166,98.2862,97.4776,97.8673,88161.0
2019-06-28 09:45:00,100.47,100.7,100.29,100.34,60059.0,97.877,98.1011,97.7017,97.7504,60059.0
2019-06-28 09:50:00,100.34,100.46,99.74,100.01,175423.0,97.7504,97.8673,97.1659,97.4289,175423.0
2019-06-28 09:55:00,100.01,100.52,99.97,100.52,40234.0,97.4289,97.9257,97.3899,97.9257,40234.0
2019-06-28 10:00:00,100.47,100.67,99.89,99.94,111594.0,97.877,98.0719,97.312,97.3607,111594.0
2019-06-28 10:05:00,99.94,99.98,99.49,99.55,68395.0,97.3607,97.3997,96.9223,96.9808,68395.0
2019-06-28 10:10:00,99.52,99.69,99.38,99.45,36371.0,96.9516,97.1172,96.8152,96.8834,36371.0
2019-06-28 10:15:00,99.47,99.54,99.23,99.33,32254.0,96.9028,96.971,96.669,96.7665,32254.0
2019-06-28 10:20:00,99.31,99.69,99.27,99.52,72006.0,96.747,97.1172,96.708,96.9516,72006.0
2019-06-28 10:25:00,99.48,99.67,99.33,99.58,98383.0,96.9126,97.0977,96.7665,97.01,98383.0
2019-06-28 10:30:00,99.64,99.72,99.47,99.48,29541.0,97.0685,97.1464,96.9028,96.9126,29541.0
2019-06-28 10:35:00,99.49,99.71,99.47,99.71,15938.0,96.9223,97.1366,96.9028,97.1366,15938.0
2019-06-28 10:40:00,99.73,99.79,99.48,99.6,21321.0,97.1561,97.2146,96.9126,97.0295,21321.0
2019-06-28 10:45:00,99.59,99.66,99.43,99.53,17861.0,97.0197,97.0879,96.8639,96.9613,17861.0
2019-06-28 10:50:00,99.53,99.84,99.46,99.66,108049.0,96.9613,97.2633,96.8931,97.0879,108049.0
2019-06-28 10:55:00,99.66,99.75,99.56,99.61,15400.0,97.0879,97.1756,96.9905,97.0392,15400.0
2019-06-28 11:00:00,99.59,99.68,99.52,99.55,17239.0,97.0197,97.1074,96.9516,96.9808,17239.0
2019-06-28 11:05:00,99.54,99.6,99.49,99.6,15175.0,96.971,97.0295,96.9223,97.0295,15175.0
2019-06-28 11:10:00,99.59,99.67,99.53,99.67,14573.0,97.0197,97.0977,96.9613,97.0977,14573.0
2019-06-28 11:15:00,99.69,99.78,99.64,99.7,14694.0,97.1172,97.2048,97.0685,97.1269,14694.0
2019-06-28 11:20:00,99.68,99.72,99.53,99.6,15317.0,97.1074,97.1464,96.9613,97.0295,15317.0
2019-06-28 11:25:00,99.59,99.73,99.53,99.53,10261.0,97.0197,97.1561,96.9613,96.9613,10261.0
2019-06-28 11:30:00,99.52,99.69,99.46,99.61,21292.0,96.9516,97.1172,96.8931,97.0392,21292.0
2019-06-28 11:35:00,99.63,99.74,99.63,99.68,11959.0,97.0587,97.1659,97.0587,97.1074,11959.0
2019-06-28 11:40:00,99.7,99.73,99.61,99.69,17989.0,97.1269,97.1561,97.0392,97.1172,17989.0
2019-06-28 11:45:00,99.68,99.77,99.64,99.69,8550.0,97.1074,97.1951,97.0685,97.1172,8550.0
2019-06-28 11:50:00,99.72,99.98,99.72,99.94,16287.0,97.1464,97.3997,97.1464,97.3607,16287.0
2019-06-28 11:55:00,99.95,100.04,99.88,100.01,18800.0,97.3705,97.4581,97.3023,97.4289,18800.0
2019-06-28 12:00:00,100.0,100.16,99.98,100.14,21525.0,97.4192,97.575,97.3997,97.5556,21525.0
2019-06-28 12:05:00,100.17,100.38,100.17,100.33,22531.0,97.5848,97.7894,97.5848,97.7406,22531.0
2019-06-28 12:10:00,100.34,100.5,100.3,100.45,14738.0,97.7504,97.9063,97.7114,97.8576,14738.0
2019-06-28 12:15:00,100.45,100.65,100.44,100.63,14162.0,97.8576,98.0524,97.8478,98.0329,14162.0
2019-06-28 12:20:00,100.62,100.68,100.48,100.6,25910.0,98.0232,98.0816,97.8868,98.0037,25910.0
2019-06-28 12:25:00,100.63,100.69,100.58,100.69,14561.0,98.0329,98.0914,97.9842,98.0914,14561.0
2019-06-28 12:30:00,100.7,100.91,100.7,100.91,19514.0,98.1011,98.3057,98.1011,98.3057,19514.0
2019-06-28 12:35:00,100.92,101.08,100.87,101.08,33113.0,98.3154,98.4713,98.2667,98.4713,33113.0
2019-06-28 12:40:00,101.08,101.25,101.02,101.25,32431.0,98.4713,98.6369,98.4128,98.6369,32431.0
2019-06-28 12:45:00,101.26,101.34,101.17,101.17,36176.0,98.6466,98.7246,98.559,98.559,36176.0
2019-06-28 12:50:00,101.14,101.18,100.96,101.08,31645.0,98.5297,98.5687,98.3544,98.4713,31645.0
2019-06-28 12:55:00,101.08,101.2,101.08,101.17,21026.0,98.4713,98.5882,98.4713,98.559,21026.0
2019-06-28 13:00:00,101.15,101.21,101.05,101.21,26350.0,98.5395,98.5979,98.4421,98.5979,26350.0
2019-06-28 13:05:00,101.21,101.21,101.09,101.17,25380.0,98.5979,98.5979,98.481,98.559,25380.0
2019-06-28 13:10:00,101.17,101.23,101.14,101.17,16711.0,98.559,98.6174,98.5297,98.559,16711.0
2019-06-28 13:15:00,101.15,101.18,100.98,101.03,23584.0,98.5395,98.5687,98.3739,98.4226,23584.0
2019-06-28 13:20:00,101.03,101.12,100.99,101.12,18426.0,98.4226,98.5103,98.3836,98.5103,18426.0
2019-06-28 13:25:00,101.12,101.17,101.06,101.11,17425.0,98.5103,98.559,98.4518,98.5005,17425.0
2019-06-28 13:30:00,101.09,101.19,101.09,101.15,17273.0,98.481,98.5785,98.481,98.5395,17273.0
2019-06-28 13:35:00,101.15,101.45,101.06,101.36,60987.0,98.5395,98.8317,98.4518,98.7441,60987.0
2019-06-28 13:40:00,101.34,101.45,101.11,101.11,69263.0,98.7246,98.8317,98.5005,98.5005,69263.0
2019-06-28 13:45:00,101.11,101.23,101.03,101.21,87844.0,98.5005,98.6174,98.4226,98.5979,87844.0
2019-06-28 13:50:00,101.23,101.24,101.03,101.03,23574.0,98.6174,98.6272,98.4226,98.4226,23574.0
2019-06-28 13:55:00,101.06,101.11,100.87,100.92,79289.0,98.4518,98.5005,98.2667,98.3154,79289.0
2019-06-28 14:00:00,100.9,100.9,100.72,100.74,22246.0,98.2959,98.2959,98.1206,98.1401,22246.0
2019-06-28 14:05:00,100.74,100.78,100.62,100.78,50869.0,98.1401,98.179,98.0232,98.179,50869.0
2019-06-28 14:10:00,100.78,100.81,100.71,100.72,13190.0,98.179,98.2083,98.1108,98.1206,13190.0
2019-06-28 14:15:00,100.72,100.72,100.57,100.71,24508.0,98.1206,98.1206,97.9745,98.1108,24508.0
2019-06-28 14:20:00,100.7,100.87,100.68,100.87,23950.0,98.1011,98.2667,98.0816,98.2667,23950.0
2019-06-28 14:25:00,100.87,100.94,100.78,100.88,25773.0,98.2667,98.3349,98.179,98.2765,25773.0
2019-06-28 14:30:00,100.87,100.95,100.85,100.93,27372.0,98.2667,98.3446,98.2472,98.3252,27372.0
2019-06-28 14:35:00,100.93,100.96,100.84,100.9,25671.0,98.3252,98.3544,98.2375,98.2959,25671.0
2019-06-28 14:40:00,100.89,100.98,100.89,100.92,13849.0,98.2862,98.3739,98.2862,98.3154,13849.0
2019-06-28 14:45:00,100.92,101.0,100.9,100.98,24149.0,98.3154,98.3934,98.2959,98.3739,24149.0
2019-06-28 14:50:00,100.98,101.13,100.77,101.05,83840.0,98.3739,98.52,98.1693,98.4421,83840.0
2019-06-28 14:55:00,101.04,101.2,101.03,101.12,25705.0,98.4323,98.5882,98.4226,98.5103,25705.0
2019-06-28 15:00:00,101.12,101.15,101.04,101.09,21701.0,98.5103,98.5395,98.4323,98.481,21701.0
2019-06-28 15:05:00,101.1,101.1,100.9,101.0,27730.0,98.4908,98.4908,98.2959,98.3934,27730.0
2019-06-28 15:10:00,100.99,101.09,100.94,101.09,25275.0,98.3836,98.481,98.3349,98.481,25275.0
2019-06-28 15:15:00,101.06,101.07,100.92,100.99,30241.0,98.4518,98.4616,98.3154,98.3836,30241.0
2019-06-28 15:20:00,100.99,101.01,100.87,100.94,25292.0,98.3836,98.4031,98.2667,98.3349,25292.0
2019-06-28 15:25:00,100.94,100.99,100.9,100.92,27373.0,98.3349,98.3836,98.2959,98.3154,27373.0
2019-06-28 15:30:00,100.92,101.13,100.91,101.04,22330.0,98.3154,98.52,98.3057,98.4323,22330.0
2019-06-28 15:35:00,101.03,101.05,100.95,101.0,32006.0,98.4226,98.4421,98.3446,98.3934,32006.0
2019-06-28 15:40:00,101.01,101.15,100.99,101.12,49024.0,98.4031,98.5395,98.3836,98.5103,49024.0
2019-06-28 15:45:00,101.13,101.18,100.95,101.07,56012.0,98.52,98.5687,98.3446,98.4616,56012.0
2019-06-28 15:50:00,101.07,101.15,100.96,101.1,92858.0,98.4616,98.5395,98.3544,98.4908,92858.0
2019-06-28 15:55:00,101.11,101.43,100.94,101.26,225907.0,98.5005,98.8123,98.3349,98.6466,225907.0
2019-07-01 09:30:00,102.72,102.88,99.82,101.02,173467.0,100.069,100.2248,97.2438,98.4128,173467.0
2019-07-01 09:35:00,101.22,101.9,100.35,101.08,43482.0,98.6077,99.2701,97.7601,98.4713,43482.0
2019-07-01 09:40:00,101.17,101.94,101.14,101.92,49106.0,98.559,99.3091,98.5297,99.2896,49106.0
2019-07-01 09:45:00,101.93,101.96,101.63,101.67,59045.0,99.2994,99.3286,99.0071,99.0461,59045.0
2019-07-01 09:50:00,101.67,102.09,101.6,101.89,37321.0,99.0461,99.4552,98.9779,99.2604,37321.0
2019-07-01 09:55:00,101.91,102.15,101.81,102.09,22862.0,99.2799,99.5137,99.1825,99.4552,22862.0
2019-07-01 10:00:00,102.12,102.28,101.84,101.96,65619.0,99.4845,99.6403,99.2117,99.3286,65619.0
2019-07-01 10:05:00,101.91,102.11,101.8,101.92,29008.0,99.2799,99.4747,99.1727,99.2896,29008.0
2019-07-01 10:10:00,101.95,101.96,101.64,101.95,18188.0,99.3188,99.3286,99.0168,99.3188,18188.0
2019-07-01 10:15:00,101.94,102.05,101.79,101.94,21311.0,99.3091,99.4163,99.163,99.3091,21311.0
2019-07-01 10:20:00,101.97,102.02,101.77,101.83,66062.0,99.3383,99.387,99.1435,99.2019,66062.0
2019-07-01 10:25:00,101.86,101.97,101.53,101.65,37190.0,99.2312,99.3383,98.9097,99.0266,37190.0
2019-07-01 10:30:00,101.68,102.06,101.61,101.93,62928.0,99.0558,99.426,98.9876,99.2994,62928.0
2019-07-01 10:35:00,101.94,102.41,101.94,102.4,48167.0,99.3091,99.767,99.3091,99.7572,48167.0
2019-07-01 10:40:00,102.41,102.5,102.22,102.44,37740.0,99.767,99.8546,99.5819,99.7962,37740.0
2019-07-01 10:45:00,102.44,102.48,102.22,102.31,20852.0,99.7962,99.8352,99.5819,99.6695,20852.0
2019-07-01 10:50:00,102.31,102.6,102.28,102.56,16304.0,99.6695,99.9521,99.6403,99.9131,16304.0
2019-07-01 10:55:00,102.55,102.59,102.29,102.36,20055.0,99.9034,99.9423,99.6501,99.7183,20055.0
2019-07-01 11:00:00,102.33,102.37,102.2,102.29,16858.0,99.689,99.728,99.5624,99.6501,16858.0
2019-07-01 11:05:00,102.23,102.23,101.94,101.98,28014.0,99.5916,99.5916,99.3091,99.3481,28014.0
2019-07-01 11:10:00,102.0,102.17,101.99,102.17,27715.0,99.3675,99.5332,99.3578,99.5332,27715.0
2019-07-01 11:15:00,102.19,102.26,102.08,102.22,16903.0,99.5526,99.6208,99.4455,99.5819,16903.0
2019-07-01 11:20:00,102.2,102.27,102.04,102.1,17342.0,99.5624,99.6306,99.4065,99.465,17342.0
2019-07-01 11:25:00,102.13,102.25,102.13,102.16,21152.0,99.4942,99.6111,99.4942,99.5234,21152.0
2019-07-01 11:30:00,102.17,102.4,102.16,102.39,20339.0,99.5332,99.7572,99.5234,99.7475,20339.0
2019-07-01 11:35:00,102.44,102.53,102.35,102.38,24704.0,99.7962,99.8839,99.7085,99.7377,24704.0
2019-07-01 11:40:00,102.38,102.44,102.01,102.11,18584.0,99.7377,99.7962,99.3773,99.4747,18584.0
2019-07-01 11:45:00,102.11,102.21,102.07,102.14,13521.0,99.4747,99.5721,99.4357,99.5039,13521.0
2019-07-01 11:50:00,102.17,102.26,102.11,102.17,11459.0,99.5332,99.6208,99.4747,99.5332,11459.0
2019-07-01 11:55:00,102.17,102.22,102.02,102.22,28686.0,99.5332,99.5819,99.387,99.5819,28686.0
2019-07-01 12:00:00,102.24,102.3,102.17,102.27,10751.0,99.6014,99.6598,99.5332,99.6306,10751.0
2019-07-01 12:05:00,102.27,102.31,102.15,102.27,9812.0,99.6306,99.6695,99.5137,99.6306,9812.0
2019-07-01 12:10:00,102.29,102.34,102.17,102.24,12146.0,99.6501,99.6988,99.5332,99.6014,12146.0
2019-07-01 12:15:00,102.28,102.28,102.08,102.18,10401.0,99.6403,99.6403,99.4455,99.5429,10401.0
2019-07-01 12:20:00,102.17,102.18,101.91,102.15,15738.0,99.5332,99.5429,99.2799,99.5137,15738.0
2019-07-01 12:25:00,102.11,102.11,102.02,102.08,18472.0,99.4747,99.4747,99.387,99.4455,18472.0
2019-07-01 12:30:00,102.1,102.19,102.07,102.17,12349.0,99.465,99.5526,99.4357,99.5332,12349.0
2019-07-01 12:35:00,102.2,102.21,102.07,102.11,15552.0,99.5624,99.5721,99.4357,99.4747,15552.0
2019-07-01 12:40:00,102.08,102.12,101.83,102.02,31995.0,99.4455,99.4845,99.2019,99.387,31995.0
2019-07-01 12:45:00,102.0,102.08,101.97,101.99,16210.0,99.3675,99.4455,99.3383,99.3578,16210.0
2019-07-01 12:50:00,101.98,102.05,101.85,101.87,23278.0,99.3481,99.4163,99.2214,99.2409,23278.0
2019-07-01 12:55:00,101.88,101.99,101.83,101.91,33219.0,99.2506,99.3578,99.2019,99.2799,33219.0
2019-07-01 13:00:00,101.92,101.99,101.69,101.71,39681.0,99.2896,99.3578,99.0655,99.085,39681.0
2019-07-01 13:05:00,101.68,101.79,101.64,101.65,22045.0,99.0558,99.163,99.0168,99.0266,22045.0
2019-07-01 13:10:00,101.69,101.69,101.48,101.57,19012.0,99.0655,99.0655,98.861,98.9486,19012.0
2019-07-01 13:15:00,101.57,101.6,101.4,101.48,46874.0,98.9486,98.9779,98.783,98.861,46874.0
2019-07-01 13:20:00,101.49,101.64,101.49,101.64,13264.0,98.8707,99.0168,98.8707,99.0168,13264.0
2019-07-01 13:25:00,101.65,101.69,101.58,101.65,14439.0,99.0266,99.0655,98.9584,99.0266,14439.0
2019-07-01 13:30:00,101.65,101.65,101.27,101.37,30793.0,99.0266,99.0266,98.6564,98.7538,30793.0
2019-07-01 13:35:00,101.38,101.52,101.33,101.45,16349.0,98.7635,98.8999,98.7148,98.8317,16349.0
2019-07-01 13:40:00,101.45,101.52,101.42,101.44,10388.0,98.8317,98.8999,98.8025,98.822,10388.0
2019-07-01 13:45:00,101.45,101.57,101.44,101.54,15500.0,98.8317,98.9486,98.822,98.9194,15500.0
2019-07-01 13:50:00,101.56,101.59,101.42,101.44,19178.0,98.9389,98.9681,98.8025,98.822,19178.0
2019-07-01 13:55:00,101.47,101.52,101.39,101.43,15692.0,98.8512,98.8999,98.7733,98.8123,15692.0
2019-07-01 14:00:00,101.42,101.47,101.21,101.28,18268.0,98.8025,98.8512,98.5979,98.6661,18268.0
2019-07-01 14:05:00,101.26,101.29,101.11,101.21,34962.0,98.6466,98.6759,98.5005,98.5979,34962.0
2019-07-01 14:10:00,101.23,101.35,101.21,101.34,31165.0,98.6174,98.7343,98.5979,98.7246,31165.0
2019-07-01 14:15:00,101.32,101.34,101.21,101.28,12486.0,98.7051,98.7246,98.5979,98.6661,12486.0
2019-07-01 14:20:00,101.28,101.31,101.21,101.23,12801.0,98.6661,98.6954,98.5979,98.6174,12801.0
2019-07-01 14:25:00,101.25,101.33,101.18,101.18,17678.0,98.6369,98.7148,98.5687,98.5687,17678.0
2019-07-01 14:30:00,101.18,101.29,101.14,101.24,14593.0,98.5687,98.6759,98.5297,98.6272,14593.0
2019-07-01 14:35:00,101.23,101.23,101.05,101.08,13642.0,98.6174,98.6174,98.4421,98.4713,13642.0
2019-07-01 14:40:00,101.07,101.11,100.94,101.03,24235.0,98.4616,98.5005,98.3349,98.4226,24235.0
2019-07-01 14:45:00,101.03,101.07,100.61,100.7,70880.0,98.4226,98.4616,98.0134,98.1011,70880.0
2019-07-01 14:50:00,100.7,100.71,100.6,100.7,63567.0,98.1011,98.1108,98.0037,98.1011,63567.0
2019-07-01 14:55:00,100.71,100.82,100.64,100.79,12937.0,98.1108,98.218,98.0426,98.1888,12937.0
2019-07-01 15:00:00,100.77,100.87,100.71,100.74,15461.0,98.1693,98.2667,98.1108,98.1401,15461.0
2019-07-01 15:05:00,100.74,100.75,100.62,100.7,20184.0,98.1401,98.1498,98.0232,98.1011,20184.0
2019-07-01 15:10:00,100.71,100.77,100.66,100.71,21783.0,98.1108,98.1693,98.0621,98.1108,21783.0
2019-07-01 15:15:00,100.72,100.75,100.65,100.72,16205.0,98.1206,98.1498,98.0524,98.1206,16205.0
2019-07-01 15:20:00,100.72,100.84,100.67,100.82,16955.0,98.1206,98.2375,98.0719,98.218,16955.0
2019-07-01 15:25:00,100.81,100.83,100.69,100.72,17841.0,98.2083,98.2277,98.0914,98.1206,17841.0
2019-07-01 15:30:00,100.72,100.82,100.7,100.7,25314.0,98.1206,98.218,98.1011,98.1011,25314.0
2019-07-01 15:35:00,100.68,100.68,100.51,100.56,62421.0,98.0816,98.0816,97.916,97.9647,62421.0
2019-07-01 15:40:00,100.57,100.61,100.49,100.54,63446.0,97.9745,98.0134,97.8965,97.9452,63446.0
2019-07-01 15:45:00,100.54,100.7,100.47,100.7,39569.0,97.9452,98.1011,97.877,98.1011,39569.0
2019-07-01 15:50:00,100.71,100.9,100.69,100.87,46175.0,98.1108,98.2959,98.0914,98.2667,46175.0
2019-07-01 15:55:00,100.88,101.02,100.82,100.87,157756.0,98.2765,98.4128,98.218,98.2667,157756.0
2019-07-02 09:30:00,101.88,103.59,101.65,102.53,155320.0,99.2506,100.9165,99.0266,99.8839,155320.0
2019-07-02 09:35:00,102.53,102.69,101.8,102.31,37135.0,99.8839,100.0397,99.1727,99.6695,37135.0
2019-07-02 09:40:00,102.24,102.32,101.47,101.55,71063.0,99.6014,99.6793,98.8512,98.9292,71063.0
2019-07-02 09:45:00,101.64,102.09,101.1,101.14,71889.0,99.0168,99.4552,98.4908,98.5297,71889.0
2019-07-02 09:50:00,101.12,101.56,100.79,101.45,49923.0,98.5103,98.9389,98.1888,98.8317,49923.0
2019-07-02 09:55:00,101.42,102.17,101.39,102.15,32975.0,98.8025,99.5332,98.7733,99.5137,32975.0
2019-07-02 10:00:00,102.07,102.45,101.94,102.19,34774.0,99.4357,99.8059,99.3091,99.5526,34774.0
2019-07-02 10:05:00,102.22,102.36,102.05,102.24,20843.0,99.5819,99.7183,99.4163,99.6014,20843.0
2019-07-02 10:10:00,102.2,102.4,101.85,102.22,31607.0,99.5624,99.7572,99.2214,99.5819,31607.0
2019-07-02 10:15:00,102.26,102.56,102.12,102.41,29967.0,99.6208,99.9131,99.4845,99.767,29967.0
2019-07-02 10:20:00,102.41,102.9,102.4,102.75,39960.0,99.767,100.2443,99.7572,100.0982,39960.0
2019-07-02 10:25:00,102.76,102.9,102.68,102.84,18032.0,100.1079,100.2443,100.03,100.1859,18032.0
2019-07-02 10:30:00,102.8,103.3,102.8,103.12,65333.0,100.1469,100.634,100.1469,100.4586,65333.0
2019-07-02 10:35:00,103.12,103.32,102.92,103.32,69653.0,100.4586,100.6535,100.2638,100.6535,69653.0
2019-07-02 10:40:00,103.33,103.41,103.21,103.39,55045.0,100.6632,100.7412,100.5463,100.7217,55045.0
2019-07-02 10:45:00,103.37,103.5,103.31,103.38,53271.0,100.7022,100.8288,100.6437,100.7119,53271.0
2019-07-02 10:50:00,103.4,103.49,103.35,103.43,58142.0,100.7314,100.8191,100.6827,100.7606,58142.0
2019-07-02 10:55:00,103.45,103.45,102.87,102.89,79045.0,100.7801,100.7801,100.2151,100.2346,79045.0
2019-07-02 11:00:00,102.88,102.98,102.7,102.93,37577.0,100.2248,100.3223,100.0495,100.2735,37577.0
2019-07-02 11:05:00,102.85,103.06,102.84,102.95,24369.0,100.1956,100.4002,100.1859,100.293,24369.0
2019-07-02 11:10:00,102.93,103.15,102.93,103.05,18423.0,100.2735,100.4879,100.2735,100.3904,18423.0
2019-07-02 11:15:00,103.04,103.1,102.96,102.99,16447.0,100.3807,100.4392,100.3028,100.332,16447.0
2019-07-02 11:20:00,103.01,103.15,102.96,103.02,25138.0,100.3515,100.4879,100.3028,100.3612,25138.0
2019-07-02 11:25:00,103.04,103.09,102.9,102.95,20958.0,100.3807,100.4294,100.2443,100.293,20958.0
2019-07-02 11:30:00,102.95,103.1,102.82,102.96,42118.0,100.293,100.4392,100.1664,100.3028,42118.0
2019-07-02 11:35:00,102.98,103.03,102.88,102.89,29955.0,100.3223,100.371,100.2248,100.2346,29955.0
2019-07-02 11:40:00,102.89,102.95,102.82,102.88,27154.0,100.2346,100.293,100.1664,100.2248,27154.0
2019-07-02 11:45:00,102.89,102.97,102.72,102.73,14004.0,100.2346,100.3125,100.069,100.0787,14004.0
2019-07-02 11:50:00,102.75,102.82,102.47,102.56,31824.0,100.0982,100.1664,99.8254,99.9131,31824.0
2019-07-02 11:55:00,102.58,102.62,102.45,102.45,19250.0,99.9326,99.9715,99.8059,99.8059,19250.0
2019-07-02 12:00:00,102.45,102.62,102.35,102.36,27695.0,99.8059,99.9715,99.7085,99.7183,27695.0
2019-07-02 12:05:00,102.36,102.49,102.34,102.44,17806.0,99.7183,99.8449,99.6988,99.7962,17806.0
2019-07-02 12:10:00,102.44,102.49,102.3,102.38,24725.0,99.7962,99.8449,99.6598,99.7377,24725.0
2019-07-02 12:15:00,102.36,102.52,102.24,102.47,41884.0,99.7183,99.8741,99.6014,99.8254,41884.0
2019-07-02 12:20:00,102.47,102.61,102.3,102.3,29397.0,99.8254,99.9618,99.6598,99.6598,29397.0
2019-07-02 12:25:00,102.29,102.29,102.01,102.22,33985.0,99.6501,99.6501,99.3773,99.5819,33985.0
2019-07-02 12:30:00,102.2,102.33,102.17,102.21,38380.0,99.5624,99.689,99.5332,99.5721,38380.0
2019-07-02 12:35:00,102.22,102.38,102.08,102.38,18767.0,99.5819,99.7377,99.4455,99.7377,18767.0
2019-07-02 12:40:00,102.39,102.39,102.09,102.27,25753.0,99.7475,99.7475,99.4552,99.6306,25753.0
2019-07-02 12:45:00,102.25,102.27,102.11,102.22,39542.0,99.6111,99.6306,99.4747,99.5819,39542.0
2019-07-02 12:50:00,102.22,102.22,102.09,102.12,21150.0,99.5819,99.5819,99.4552,99.4845,21150.0
2019-07-02 12:55:00,102.13,102.33,102.11,102.28,22241.0,99.4942,99.689,99.4747,99.6403,22241.0
2019-07-02 13:00:00,102.28,102.29,101.97,101.97,22733.0,99.6403,99.6501,99.3383,99.3383,22733.0
2019-07-02 13:05:00,102.0,102.16,101.97,102.09,13036.0,99.3675,99.5234,99.3383,99.4552,13036.0
2019-07-02 13:10:00,102.11,102.13,101.99,102.03,8229.0,99.4747,99.4942,99.3578,99.3968,8229.0
2019-07-02 13:15:00,102.03,102.12,102.0,102.08,8722.0,99.3968,99.4845,99.3675,99.4455,8722.0
2019-07-02 13:20:00,102.08,102.19,102.06,102.13,27776.0,99.4455,99.5526,99.426,99.4942,27776.0
2019-07-02 13:25:00,102.13,102.23,102.09,102.14,43138.0,99.4942,99.5916,99.4552,99.5039,43138.0
2019-07-02 13:30:00,102.16,102.32,102.07,102.32,34014.0,99.5234,99.6793,99.4357,99.6793,34014.0
2019-07-02 13:35:00,102.3,102.47,102.29,102.46,17558.0,99.6598,99.8254,99.6501,99.8157,17558.0
2019-07-02 13:40:00,102.44,102.65,102.37,102.65,42525.0,99.7962,100.0008,99.728,100.0008,42525.0
2019-07-02 13:45:00,102.65,102.9,102.54,102.6,43631.0,100.0008,100.2443,99.8936,99.9521,43631.0
2019-07-02 13:50:00,102.58,102.58,102.38,102.4,32184.0,99.9326,99.9326,99.7377,99.7572,32184.0
2019-07-02 13:55:00,102.4,102.49,102.35,102.39,12574.0,99.7572,99.8449,99.7085,99.7475,12574.0
2019-07-02 14:00:00,102.38,102.46,102.32,102.35,12072.0,99.7377,99.8157,99.6793,99.7085,12072.0
2019-07-02 14:05:00,102.36,102.41,102.1,102.12,21963.0,99.7183,99.767,99.465,99.4845,21963.0
2019-07-02 14:10:00,102.13,102.19,101.98,102.19,31953.0,99.4942,99.5526,99.3481,99.5526,31953.0
2019-07-02 14:15:00,102.21,102.28,102.16,102.19,37984.0,99.5721,99.6403,99.5234,99.5526,37984.0
2019-07-02 14:20:00,102.21,102.28,102.16,102.21,20190.0,99.5721,99.6403,99.5234,99.5721,20190.0
2019-07-02 14:25:00,102.25,102.26,102.11,102.18,19108.0,99.6111,99.6208,99.4747,99.5429,19108.0
2019-07-02 14:30:00,102.2,102.24,102.12,102.13,19054.0,99.5624,99.6014,99.4845,99.4942,19054.0
2019-07-02 14:35:00,102.14,102.19,102.04,102.16,23360.0,99.5039,99.5526,99.4065,99.5234,23360.0
2019-07-02 14:40:00,102.16,102.19,102.04,102.07,29841.0,99.5234,99.5526,99.4065,99.4357,29841.0
2019-07-02 14:45:00,102.06,102.06,101.86,101.93,21353.0,99.426,99.426,99.2312,99.2994,21353.0
2019-07-02 14:50:00,101.94,101.97,101.79,101.86,13002.0,99.3091,99.3383,99.163,99.2312,13002.0
2019-07-02 14:55:00,101.86,101.93,101.65,101.71,11696.0,99.2312,99.2994,99.0266,99.085,11696.0
2019-07-02 15:00:00,101.73,101.82,101.65,101.82,18003.0,99.1045,99.1922,99.0266,99.1922,18003.0
2019-07-02 15:05:00,101.82,101.98,101.8,101.93,39069.0,99.1922,99.3481,99.1727,99.2994,39069.0
2019-07-02 15:10:00,101.95,102.0,101.77,101.83,25934.0,99.3188,99.3675,99.1435,99.2019,25934.0
2019-07-02 15:15:00,101.86,102.2,101.85,102.16,40559.0,99.2312,99.5624,99.2214,99.5234,40559.0
2019-07-02 15:20:00,102.14,102.24,102.03,102.09,18899.0,99.5039,99.6014,99.3968,99.4552,18899.0
2019-07-02 15:25:00,102.12,102.15,102.07,102.12,19927.0,99.4845,99.5137,99.4357,99.4845,19927.0
2019-07-02 15:30:00,102.12,102.42,102.11,102.38,77516.0,99.4845,99.7767,99.4747,99.7377,77516.0
2019-07-02 15:35:00,102.36,102.4,102.23,102.24,54490.0,99.7183,99.7572,99.5916,99.6014,54490.0
2019-07-02 15:40:00,102.25,102.32,102.19,102.31,41917.0,99.6111,99.6793,99.5526,99.6695,41917.0
2019-07-02 15:45:00,102.3,102.56,102.27,102.55,191268.0,99.6598,99.9131,99.6306,99.9034,191268.0
2019-07-02 15:50:00,102.56,102.81,102.51,102.65,153457.0,99.9131,100.1566,99.8644,100.0008,153457.0
2019-07-02 15:55:00,102.65,102.73,102.52,102.73,170871.0,100.0008,100.0787,99.8741,100.0787,170871.0
2019-07-03 09:30:00,103.0,103.19,101.86,102.0,95006.0,100.3417,100.5268,99.2312,99.3675,95006.0
2019-07-03 09:35:00,101.95,102.47,101.04,101.5,53118.0,99.3188,99.8254,98.4323,98.8805,53118.0
2019-07-03 09:40:00,101.42,101.53,100.59,100.67,57616.0,98.8025,98.9097,97.9939,98.0719,57616.0
2019-07-03 09:45:00,100.69,100.76,100.14,100.53,150697.0,98.0914,98.1596,97.5556,97.9355,150697.0
2019-07-03 09:50:00,100.57,100.96,100.37,100.95,66776.0,97.9745,98.3544,97.7796,98.3446,66776.0
2019-07-03 09:55:00,100.95,101.55,100.87,101.43,82600.0,98.3446,98.9292,98.2667,98.8123,82600.0
2019-07-03 10:00:00,101.34,101.5,101.13,101.33,72912.0,98.7246,98.8805,98.52,98.7148,72912.0
2019-07-03 10:05:00,101.28,101.43,101.2,101.41,62357.0,98.6661,98.8123,98.5882,98.7928,62357.0
2019-07-03 10:10:00,101.4,101.49,101.28,101.4,137679.0,98.783,98.8707,98.6661,98.783,137679.0
2019-07-03 10:15:00,101.42,101.45,101.1,101.14,86041.0,98.8025,98.8317,98.4908,98.5297,86041.0
2019-07-03 10:20:00,101.14,101.14,100.58,100.59,77553.0,98.5297,98.5297,97.9842,97.9939,77553.0
2019-07-03 10:25:00,100.59,100.69,100.33,100.44,49978.0,97.9939,98.0914,97.7406,97.8478,49978.0
2019-07-03 10:30:00,100.44,100.47,99.94,100.08,86406.0,97.8478,97.877,97.3607,97.4971,86406.0
2019-07-03 10:35:00,100.1,100.45,100.05,100.2,110438.0,97.5166,97.8576,97.4679,97.614,110438.0
2019-07-03 10:40:00,100.2,100.33,100.06,100.1,80625.0,97.614,97.7406,97.4776,97.5166,80625.0
2019-07-03 10:45:00,100.12,100.13,99.57,99.92,86605.0,97.5361,97.5458,97.0003,97.3412,86605.0
2019-07-03 10:50:00,99.94,100.72,99.92,100.71,58433.0,97.3607,98.1206,97.3412,98.1108,58433.0
2019-07-03 10:55:00,100.69,100.73,100.42,100.7,47261.0,98.0914,98.1303,97.8283,98.1011,47261.0
2019-07-03 11:00:00,100.68,100.79,100.19,100.21,129659.0,98.0816,98.1888,97.6043,97.6237,129659.0
2019-07-03 11:05:00,100.23,100.29,100.03,100.08,50050.0,97.6432,97.7017,97.4484,97.4971,50050.0
2019-07-03 11:10:00,100.1,100.12,99.88,100.08,44307.0,97.5166,97.5361,97.3023,97.4971,44307.0
2019-07-03 11:15:00,100.09,100.12,99.78,99.8,56723.0,97.5068,97.5361,97.2048,97.2243,56723.0
2019-07-03 11:20:00,99.8,99.82,99.5,99.68,58274.0,97.2243,97.2438,96.9321,97.1074,58274.0
2019-07-03 11:25:00,99.7,99.7,99.36,99.4,106788.0,97.1269,97.1269,96.7957,96.8347,106788.0
2019-07-03 11:30:00,99.36,99.54,99.13,99.19,61571.0,96.7957,96.971,96.5716,96.6301,61571.0
2019-07-03 11:35:00,99.19,99.47,99.12,99.31,101419.0,96.6301,96.9028,96.5619,96.747,101419.0
2019-07-03 11:40:00,99.31,99.54,99.26,99.31,101727.0,96.747,96.971,96.6983,96.747,101727.0
2019-07-03 11:45:00,99.31,99.7,99.23,99.48,45196.0,96.747,97.1269,96.669,96.9126,45196.0
2019-07-03 11:50:00,99.49,99.71,99.48,99.58,30885.0,96.9223,97.1366,96.9126,97.01,30885.0
2019-07-03 11:55:00,99.59,99.59,99.21,99.25,62478.0,97.0197,97.0197,96.6496,96.6885,62478.0
2019-07-03 12:00:00,99.27,99.45,99.1,99.19,100155.0,96.708,96.8834,96.5424,96.6301,100155.0
2019-07-03 12:05:00,99.15,99.23,98.98,99.19,95808.0,96.5911,96.669,96.4255,96.6301,95808.0
2019-07-03 12:10:00,99.2,99.35,99.18,99.26,55909.0,96.6398,96.7859,96.6203,96.6983,55909.0
2019-07-03 12:15:00,99.27,99.27,98.73,98.78,87027.0,96.708,96.708,96.1819,96.2307,87027.0
2019-07-03 12:20:00,98.76,98.76,98.19,98.26,115909.0,96.2112,96.2112,95.6559,95.7241,115909.0
2019-07-03 12:25:00,98.27,98.45,98.14,98.16,94991.0,95.7338,95.9092,95.6072,95.6267,94991.0
2019-07-03 12:30:00,98.17,98.18,97.84,97.95,91455.0,95.6364,95.6461,95.3149,95.4221,91455.0
2019-07-03 12:35:00,97.93,97.96,97.59,97.63,89252.0,95.4026,95.4318,95.0714,95.1103,89252.0
2019-07-03 12:40:00,97.65,98.21,97.61,98.14,100783.0,95.1298,95.6754,95.0908,95.6072,100783.0
2019-07-03 12:45:00,98.15,98.16,97.71,97.8,76430.0,95.6169,95.6267,95.1883,95.2759,76430.0
2019-07-03 12:50:00,97.8,97.99,97.76,97.98,79358.0,95.2759,95.461,95.237,95.4513,79358.0
2019-07-03 12:55:00,97.99,98.15,97.86,98.02,137952.0,95.461,95.6169,95.3344,95.4903,137952.0
2019-07-05 09:30:00,97.77,97.83,95.59,95.63,189558.0,95.2467,95.3052,93.123,93.1619,189558.0
2019-07-05 09:35:00,95.66,95.66,94.51,94.65,213991.0,93.1912,93.1912,92.0709,92.2072,213991.0
2019-07-05 09:40:00,94.69,94.88,94.12,94.12,293796.0,92.2462,92.4313,91.6909,91.6909,293796.0
2019-07-05 09:45:00,94.16,94.24,93.43,93.67,268372.0,91.7299,91.8078,91.0187,91.2525,268372.0
2019-07-05 09:50:00,93.68,93.89,93.11,93.26,194800.0,91.2623,91.4669,90.707,90.8531,194800.0
2019-07-05 09:55:00,93.25,93.51,92.76,92.8,161762.0,90.8434,91.0967,90.366,90.405,161762.0
2019-07-05 10:00:00,92.8,93.12,92.39,92.58,263978.0,90.405,90.7167,90.0056,90.1907,263978.0
2019-07-05 10:05:00,92.57,92.79,91.95,92.03,304024.0,90.1809,90.3952,89.5769,89.6549,304024.0
2019-07-05 10:10:00,92.03,92.44,91.66,91.89,236961.0,89.6549,90.0543,89.2944,89.5185,236961.0
2019-07-05 10:15:00,91.89,92.55,91.8,92.33,239571.0,89.5185,90.1614,89.4308,89.9471,239571.0
2019-07-05 10:20:00,92.31,93.02,92.31,92.98,213876.0,89.9276,90.6193,89.9276,90.5803,213876.0
2019-07-05 10:25:00,92.97,93.28,92.79,92.84,196207.0,90.5706,90.8726,90.3952,90.444,196207.0
2019-07-05 10:30:00,92.86,92.89,92.35,92.59,101179.0,90.4634,90.4927,89.9666,90.2004,101179.0
2019-07-05 10:35:00,92.58,92.76,92.18,92.37,151114.0,90.1907,90.366,89.801,89.9861,151114.0
2019-07-05 10:40:00,92.39,92.67,92.08,92.08,97331.0,90.0056,90.2783,89.7036,89.7036,97331.0
2019-07-05 10:45:00,92.11,92.27,91.77,91.97,215685.0,89.7328,89.8887,89.4016,89.5964,215685.0
2019-07-05 10:50:00,91.99,92.1,91.35,91.57,300145.0,89.6159,89.7231,88.9924,89.2067,300145.0
2019-07-05 10:55:00,91.59,92.13,91.47,92.03,293018.0,89.2262,89.7523,89.1093,89.6549,293018.0
2019-07-05 11:00:00,92.01,92.38,92.01,92.12,174195.0,89.6354,89.9958,89.6354,89.7425,174195.0
2019-07-05 11:05:00,92.14,92.51,91.88,92.37,88202.0,89.762,90.1225,89.5087,89.9861,88202.0
2019-07-05 11:10:00,92.37,92.42,91.81,92.08,241059.0,89.9861,90.0348,89.4405,89.7036,241059.0
2019-07-05 11:15:00,92.09,92.52,92.03,92.49,123391.0,89.7133,90.1322,89.6549,90.103,123391.0
2019-07-05 11:20:00,92.48,92.71,92.38,92.58,229311.0,90.0932,90.3173,89.9958,90.1907,229311.0
2019-07-05 11:25:00,92.61,93.0,92.41,92.91,191830.0,90.2199,90.5998,90.0251,90.5121,191830.0
2019-07-05 11:30:00,92.89,93.09,92.75,92.79,125399.0,90.4927,90.6875,90.3563,90.3952,125399.0
2019-07-05 11:35:00,92.8,93.04,92.63,92.95,175541.0,90.405,90.6388,90.2394,90.5511,175541.0
2019-07-05 11:40:00,92.99,93.11,92.77,92.98,194511.0,90.5901,90.707,90.3758,90.5803,194511.0
2019-07-05 11:45:00,92.96,93.24,92.87,93.1,101759.0,90.5609,90.8336,90.4732,90.6972,101759.0
2019-07-05 11:50:00,93.1,93.36,93.04,93.31,129127.0,90.6972,90.9505,90.6388,90.9018,129127.0
2019-07-05 11:55:00,93.33,93.51,93.21,93.35,111611.0,90.9213,91.0967,90.8044,90.9408,111611.0
2019-07-05 12:00:00,93.34,93.42,93.18,93.41,71947.0,90.931,91.009,90.7752,90.9992,71947.0
2019-07-05 12:05:00,93.38,93.41,93.16,93.32,90992.0,90.97,90.9992,90.7557,90.9116,90992.0
2019-07-05 12:10:00,93.28,93.31,93.15,93.25,121261.0,90.8726,90.9018,90.746,90.8434,121261.0
2019-07-05 12:15:00,93.27,93.47,93.18,93.44,162135.0,90.8629,91.0577,90.7752,91.0285,162135.0
2019-07-05 12:20:00,93.46,93.49,93.26,93.43,85873.0,91.048,91.0772,90.8531,91.0187,85873.0
2019-07-05 12:25:00,93.44,93.46,93.04,93.12,111292.0,91.0285,91.048,90.6388,90.7167,111292.0
2019-07-05 12:30:00,93.12,93.37,93.07,93.13,79219.0,90.7167,90.9603,90.668,90.7265,79219.0
2019-07-05 12:35:00,93.14,93.34,93.11,93.31,95079.0,90.7362,90.931,90.707,90.9018,95079.0
2019-07-05 12:40:00,93.33,93.78,93.29,93.69,132732.0,90.9213,91.3597,90.8823,91.272,132732.0
2019-07-05 12:45:00,93.66,93.95,93.62,93.91,139843.0,91.2428,91.5253,91.2038,91.4863,139843.0
2019-07-05 12:50:00,93.91,94.17,93.91,94.04,112719.0,91.4863,91.7396,91.4863,91.613,112719.0
2019-07-05 12:55:00,94.02,94.08,93.91,93.94,43715.0,91.5935,91.652,91.4863,91.5156,43715.0
2019-07-05 13:00:00,93.94,94.32,93.89,94.28,116426.0,91.5156,91.8858,91.4669,91.8468,116426.0
2019-07-05 13:05:00,94.3,94.44,94.08,94.11,219075.0,91.8663,92.0027,91.652,91.6812,219075.0
2019-07-05 13:10:00,94.1,94.26,94.04,94.07,40756.0,91.6714,91.8273,91.613,91.6422,40756.0
2019-07-05 13:15:00,94.06,94.07,93.68,93.68,46913.0,91.6325,91.6422,91.2623,91.2623,46913.0
2019-07-05 13:20:00,93.68,93.89,93.68,93.82,44493.0,91.2623,91.4669,91.2623,91.3987,44493.0
2019-07-05 13:25:00,93.81,93.96,93.73,93.92,79641.0,91.3889,91.535,91.311,91.4961,79641.0
2019-07-05 13:30:00,93.93,93.97,93.66,93.67,47243.0,91.5058,91.5448,91.2428,91.2525,47243.0
2019-07-05 13:35:00,93.7,93.92,93.69,93.85,24312.0,91.2818,91.4961,91.272,91.4279,24312.0
2019-07-05 13:40:00,93.86,94.0,93.83,93.91,27599.0,91.4376,91.574,91.4084,91.4863,27599.0
2019-07-05 13:45:00,93.89,93.91,93.71,93.78,38466.0,91.4669,91.4863,91.2915,91.3597,38466.0
2019-07-05 13:50:00,93.75,93.92,93.75,93.82,44612.0,91.3305,91.4961,91.3305,91.3987,44612.0
2019-07-05 13:55:00,93.84,93.86,93.72,93.82,33767.0,91.4181,91.4376,91.3012,91.3987,33767.0
2019-07-05 14:00:00,93.82,93.87,93.47,93.51,43050.0,91.3987,91.4474,91.0577,91.0967,43050.0
2019-07-05 14:05:00,93.48,93.55,93.18,93.24,58322.0,91.0674,91.1356,90.7752,90.8336,58322.0
2019-07-05 14:10:00,93.23,93.32,93.2,93.22,30470.0,90.8239,90.9116,90.7947,90.8141,30470.0
2019-07-05 14:15:00,93.22,93.3,93.1,93.15,31171.0,90.8141,90.8921,90.6972,90.746,31171.0
2019-07-05 14:20:00,93.15,93.23,93.01,93.09,42612.0,90.746,90.8239,90.6096,90.6875,42612.0
2019-07-05 14:25:00,93.09,93.1,92.9,93.04,62497.0,90.6875,90.6972,90.5024,90.6388,62497.0
2019-07-05 14:30:00,93.02,93.13,92.9,93.12,61609.0,90.6193,90.7265,90.5024,90.7167,61609.0
2019-07-05 14:35:00,93.13,93.35,93.08,93.32,42398.0,90.7265,90.9408,90.6778,90.9116,42398.0
2019-07-05 14:40:00,93.33,93.61,93.3,93.58,111145.0,90.9213,91.1941,90.8921,91.1649,111145.0
2019-07-05 14:45:00,93.59,93.59,93.29,93.39,36711.0,91.1746,91.1746,90.8823,90.9798,36711.0
2019-07-05 14:50:00,93.39,93.55,93.27,93.27,105395.0,90.9798,91.1356,90.8629,90.8629,105395.0
2019-07-05 14:55:00,93.27,93.45,93.0,93.43,98099.0,90.8629,91.0382,90.5998,91.0187,98099.0
2019-07-05 15:00:00,93.42,93.48,93.37,93.45,38063.0,91.009,91.0674,90.9603,91.0382,38063.0
2019-07-05 15:05:00,93.46,93.54,93.29,93.33,90174.0,91.048,91.1259,90.8823,90.9213,90174.0
2019-07-05 15:10:00,93.36,93.37,93.15,93.16,53421.0,90.9505,90.9603,90.746,90.7557,53421.0
2019-07-05 15:15:00,93.16,93.42,93.16,93.38,33272.0,90.7557,91.009,90.7557,90.97,33272.0
2019-07-05 15:20:00,93.38,93.56,93.32,93.54,62231.0,90.97,91.1454,90.9116,91.1259,62231.0
2019-07-05 15:25:00,93.53,93.64,93.41,93.48,109071.0,91.1161,91.2233,90.9992,91.0674,109071.0
2019-07-05 15:30:00,93.48,93.63,93.47,93.56,63375.0,91.0674,91.2136,91.0577,91.1454,63375.0
2019-07-05 15:35:00,93.54,93.6,93.43,93.48,84166.0,91.1259,91.1843,91.0187,91.0674,84166.0
2019-07-05 15:40:00,93.48,93.82,93.42,93.75,100067.0,91.0674,91.3987,91.009,91.3305,100067.0
2019-07-05 15:45:00,93.72,93.77,93.57,93.67,91737.0,91.3012,91.35,91.1551,91.2525,91737.0
2019-07-05 15:50:00,93.66,93.74,93.48,93.56,145375.0,91.2428,91.3207,91.0674,91.1454,145375.0
2019-07-05 15:55:00,93.53,93.61,93.42,93.6,240438.0,91.1161,91.1941,91.009,91.1843,240438.0
2019-07-08 09:30:00,93.44,93.44,92.37,92.63,98814.0,91.0285,91.0285,89.9861,90.2394,98814.0
2019-07-08 09:35:00,92.61,92.61,91.73,91.83,129767.0,90.2199,90.2199,89.3626,89.46,129767.0
2019-07-08 09:40:00,91.8,92.39,91.42,92.24,131155.0,89.4308,90.0056,89.0606,89.8594,131155.0
2019-07-08 09:45:00,92.17,92.37,92.03,92.14,66957.0,89.7912,89.9861,89.6549,89.762,66957.0
2019-07-08 09:50:00,92.1,92.14,91.73,91.82,77028.0,89.7231,89.762,89.3626,89.4503,77028.0
2019-07-08 09:55:00,91.85,92.13,91.84,91.96,104138.0,89.4795,89.7523,89.4698,89.5867,104138.0
2019-07-08 10:00:00,91.97,92.25,91.97,92.19,94840.0,89.5964,89.8692,89.5964,89.8107,94840.0
2019-07-08 10:05:00,92.19,93.01,92.19,92.99,144639.0,89.8107,90.6096,89.8107,90.5901,144639.0
2019-07-08 10:10:00,92.96,93.23,92.89,93.06,54641.0,90.5609,90.8239,90.4927,90.6583,54641.0
2019-07-08 10:15:00,93.1,93.45,93.09,93.35,141012.0,90.6972,91.0382,90.6875,90.9408,141012.0
2019-07-08 10:20:00,93.4,93.4,92.75,92.86,90041.0,90.9895,90.9895,90.3563,90.4634,90041.0
2019-07-08 10:25:00,92.9,93.07,92.84,92.89,51364.0,90.5024,90.668,90.444,90.4927,51364.0
2019-07-08 10:30:00,92.86,92.93,92.64,92.76,107656.0,90.4634,90.5316,90.2491,90.366,107656.0
2019-07-08 10:35:00,92.79,92.86,92.51,92.86,53767.0,90.3952,90.4634,90.1225,90.4634,53767.0
2019-07-08 10:40:00,92.87,93.0,92.75,92.8,26377.0,90.4732,90.5998,90.3563,90.405,26377.0
2019-07-08 10:45:00,92.79,93.04,92.72,92.85,36409.0,90.3952,90.6388,90.327,90.4537,36409.0
2019-07-08 10:50:00,92.85,93.06,92.8,92.84,62089.0,90.4537,90.6583,90.405,90.444,62089.0
2019-07-08 10:55:00,92.84,93.05,92.8,92.89,54722.0,90.444,90.6485,90.405,90.4927,54722.0
2019-07-08 11:00:00,92.89,92.97,92.61,92.61,27553.0,90.4927,90.5706,90.2199,90.2199,27553.0
2019-07-08 11:05:00,92.59,92.71,92.57,92.64,21980.0,90.2004,90.3173,90.1809,90.2491,21980.0
2019-07-08 11:10:00,92.64,92.71,92.51,92.62,32967.0,90.2491,90.3173,90.1225,90.2296,32967.0
2019-07-08 11:15:00,92.62,92.69,92.53,92.63,29724.0,90.2296,90.2978,90.142,90.2394,29724.0
2019-07-08 11:20:00,92.68,92.69,92.49,92.51,37855.0,90.2881,90.2978,90.103,90.1225,37855.0
2019-07-08 11:25:00,92.52,92.58,92.49,92.55,20508.0,90.1322,90.1907,90.103,90.1614,20508.0
2019-07-08 11:30:00,92.56,92.57,92.46,92.52,30407.0,90.1712,90.1809,90.0738,90.1322,30407.0
2019-07-08 11:35:00,92.53,92.68,92.48,92.55,19099.0,90.142,90.2881,90.0932,90.1614,19099.0
2019-07-08 11:40:00,92.54,92.65,92.46,92.51,13457.0,90.1517,90.2589,90.0738,90.1225,13457.0
2019-07-08 11:45:00,92.52,92.53,92.48,92.5,38562.0,90.1322,90.142,90.0932,90.1127,38562.0
2019-07-08 11:50:00,92.52,92.57,92.48,92.48,24210.0,90.1322,90.1809,90.0932,90.0932,24210.0
2019-07-08 11:55:00,92.49,92.49,92.02,92.21,39804.0,90.103,90.103,89.6451,89.8302,39804.0
2019-07-08 12:00:00,92.24,92.32,92.13,92.13,27102.0,89.8594,89.9374,89.7523,89.7523,27102.0
2019-07-08 12:05:00,92.14,92.26,92.11,92.24,13901.0,89.762,89.8789,89.7328,89.8594,13901.0
2019-07-08 12:10:00,92.23,92.3,92.09,92.12,64806.0,89.8497,89.9179,89.7133,89.7425,64806.0
2019-07-08 12:15:00,92.09,92.49,92.04,92.48,83305.0,89.7133,90.103,89.6646,90.0932,83305.0
2019-07-08 12:20:00,92.48,92.48,92.34,92.37,17528.0,90.0932,90.0932,89.9569,89.9861,17528.0
2019-07-08 12:25:00,92.4,92.44,92.29,92.3,9400.0,90.0153,90.0543,89.9081,89.9179,9400.0
2019-07-08 12:30:00,92.31,92.54,92.3,92.54,10777.0,89.9276,90.1517,89.9179,90.1517,10777.0
2019-07-08 12:35:00,92.51,92.64,92.48,92.64,13525.0,90.1225,90.2491,90.0932,90.2491,13525.0
2019-07-08 12:40:00,92.64,92.67,92.54,92.67,11175.0,90.2491,90.2783,90.1517,90.2783,11175.0
2019-07-08 12:45:00,92.68,92.68,92.56,92.57,17001.0,90.2881,90.2881,90.1712,90.1809,17001.0
2019-07-08 12:50:00,92.57,92.65,92.4,92.53,32282.0,90.1809,90.2589,90.0153,90.142,32282.0
2019-07-08 12:55:00,92.53,92.56,92.46,92.49,9109.0,90.142,90.1712,90.0738,90.103,9109.0
2019-07-08 13:00:00,92.52,92.59,92.48,92.58,13427.0,90.1322,90.2004,90.0932,90.1907,13427.0
2019-07-08 13:05:00,92.55,92.58,92.49,92.55,16191.0,90.1614,90.1907,90.103,90.1614,16191.0
2019-07-08 13:10:00,92.54,92.63,92.47,92.63,13838.0,90.1517,90.2394,90.0835,90.2394,13838.0
2019-07-08 13:15:00,92.63,92.75,92.62,92.65,11325.0,90.2394,90.3563,90.2296,90.2589,11325.0
2019-07-08 13:20:00,92.67,92.72,92.6,92.62,11972.0,90.2783,90.327,90.2101,90.2296,11972.0
2019-07-08 13:25:00,92.62,92.7,92.57,92.67,11131.0,90.2296,90.3076,90.1809,90.2783,11131.0
2019-07-08 13:30:00,92.66,92.78,92.62,92.78,14580.0,90.2686,90.3855,90.2296,90.3855,14580.0
2019-07-08 13:35:00,92.79,92.87,92.66,92.66,11051.0,90.3952,90.4732,90.2686,90.2686,11051.0
2019-07-08 13:40:00,92.67,92.73,92.57,92.58,16161.0,90.2783,90.3368,90.1809,90.1907,16161.0
2019-07-08 13:45:00,92.62,92.69,92.54,92.68,8444.0,90.2296,90.2978,90.1517,90.2881,8444.0
2019-07-08 13:50:00,92.69,92.77,92.69,92.73,12702.0,90.2978,90.3758,90.2978,90.3368,12702.0
2019-07-08 13:55:00,92.72,92.92,92.68,92.79,39002.0,90.327,90.5219,90.2881,90.3952,39002.0
2019-07-08 14:00:00,92.79,92.87,92.73,92.82,14055.0,90.3952,90.4732,90.3368,90.4245,14055.0
2019-07-08 14:05:00,92.81,92.84,92.73,92.84,9991.0,90.4147,90.444,90.3368,90.444,9991.0
2019-07-08 14:10:00,92.85,92.88,92.81,92.87,15602.0,90.4537,90.4829,90.4147,90.4732,15602.0
2019-07-08 14:15:00,92.86,92.87,92.73,92.79,19624.0,90.4634,90.4732,90.3368,90.3952,19624.0
2019-07-08 14:20:00,92.8,92.86,92.76,92.78,13812.0,90.405,90.4634,90.366,90.3855,13812.0
2019-07-08 14:25:00,92.77,92.85,92.71,92.81,12830.0,90.3758,90.4537,90.3173,90.4147,12830.0
2019-07-08 14:30:00,92.82,93.03,92.81,93.0,24299.0,90.4245,90.629,90.4147,90.5998,24299.0
2019-07-08 14:35:00,93.02,93.05,92.92,92.97,19685.0,90.6193,90.6485,90.5219,90.5706,19685.0
2019-07-08 14:40:00,92.98,93.02,92.88,92.97,40279.0,90.5803,90.6193,90.4829,90.5706,40279.0
2019-07-08 14:45:00,92.97,93.04,92.89,92.97,26364.0,90.5706,90.6388,90.4927,90.5706,26364.0
2019-07-08 14:50:00,92.97,93.07,92.94,93.02,23568.0,90.5706,90.668,90.5414,90.6193,23568.0
2019-07-08 14:55:00,93.04,93.11,93.03,93.06,17789.0,90.6388,90.707,90.629,90.6583,17789.0
2019-07-08 15:00:00,93.08,93.22,93.08,93.22,18036.0,90.6778,90.8141,90.6778,90.8141,18036.0
2019-07-08 15:05:00,93.2,93.29,93.17,93.28,29680.0,90.7947,90.8823,90.7654,90.8726,29680.0
2019-07-08 15:10:00,93.29,93.31,93.17,93.27,24620.0,90.8823,90.9018,90.7654,90.8629,24620.0
2019-07-08 15:15:00,93.26,93.32,93.15,93.17,22590.0,90.8531,90.9116,90.746,90.7654,22590.0
2019-07-08 15:20:00,93.16,93.18,93.04,93.04,22894.0,90.7557,90.7752,90.6388,90.6388,22894.0
2019-07-08 15:25:00,93.04,93.25,93.02,93.19,28056.0,90.6388,90.8434,90.6193,90.7849,28056.0
2019-07-08 15:30:00,93.19,93.27,93.12,93.2,39017.0,90.7849,90.8629,90.7167,90.7947,39017.0
2019-07-08 15:35:00,93.19,93.25,93.14,93.18,43233.0,90.7849,90.8434,90.7362,90.7752,43233.0
2019-07-08 15:40:00,93.18,93.3,93.16,93.22,78996.0,90.7752,90.8921,90.7557,90.8141,78996.0
2019-07-08 15:45:00,93.22,93.29,93.19,93.29,47138.0,90.8141,90.8823,90.7849,90.8823,47138.0
2019-07-08 15:50:00,93.29,93.55,93.28,93.54,130088.0,90.8823,91.1356,90.8726,91.1259,130088.0
2019-07-08 15:55:00,93.55,93.63,93.42,93.44,245166.0,91.1356,91.2136,91.009,91.0285,245166.0
2019-07-09 09:30:00,92.51,92.7,91.33,91.74,265166.0,90.1225,90.3076,88.9729,89.3723,265166.0
2019-07-09 09:35:00,91.88,92.47,90.53,90.73,262120.0,89.5087,90.0835,88.1936,88.3884,262120.0
2019-07-09 09:40:00,90.71,91.14,90.56,91.07,128900.0,88.3689,88.7878,88.2228,88.7196,128900.0
2019-07-09 09:45:00,91.1,91.25,90.69,91.12,171736.0,88.7489,88.895,88.3494,88.7683,171736.0
2019-07-09 09:50:00,91.08,91.28,90.82,91.22,96529.0,88.7294,88.9242,88.4761,88.8658,96529.0
2019-07-09 09:55:00,91.25,91.68,91.16,91.25,160144.0,88.895,89.3139,88.8073,88.895,160144.0
2019-07-09 10:00:00,91.21,91.74,91.17,91.44,167172.0,88.856,89.3723,88.8171,89.0801,167172.0
2019-07-09 10:05:00,91.48,91.89,91.4,91.77,69672.0,89.1191,89.5185,89.0411,89.4016,69672.0
2019-07-09 10:10:00,91.79,92.08,91.79,91.98,81905.0,89.4211,89.7036,89.4211,89.6061,81905.0
2019-07-09 10:15:00,91.98,92.05,91.76,92.01,48279.0,89.6061,89.6743,89.3918,89.6354,48279.0
2019-07-09 10:20:00,92.0,92.03,91.67,92.0,71555.0,89.6256,89.6549,89.3041,89.6256,71555.0
2019-07-09 10:25:00,92.0,92.24,91.86,92.24,67543.0,89.6256,89.8594,89.4892,89.8594,67543.0
2019-07-09 10:30:00,92.25,92.27,91.94,92.02,28932.0,89.8692,89.8887,89.5672,89.6451,28932.0
2019-07-09 10:35:00,92.02,92.15,91.92,91.92,25566.0,89.6451,89.7718,89.5477,89.5477,25566.0
2019-07-09 10:40:00,91.95,92.06,91.85,91.98,24601.0,89.5769,89.6841,89.4795,89.6061,24601.0
2019-07-09 10:45:00,91.98,91.99,91.64,91.83,29048.0,89.6061,89.6159,89.2749,89.46,29048.0
2019-07-09 10:50:00,91.83,91.83,91.63,91.65,36490.0,89.46,89.46,89.2652,89.2847,36490.0
2019-07-09 10:55:00,91.65,91.66,91.43,91.48,54351.0,89.2847,89.2944,89.0703,89.1191,54351.0
2019-07-09 11:00:00,91.48,91.56,91.37,91.56,40011.0,89.1191,89.197,89.0119,89.197,40011.0
2019-07-09 11:05:00,91.56,91.67,91.5,91.59,32601.0,89.197,89.3041,89.1385,89.2262,32601.0
2019-07-09 11:10:00,91.63,91.69,91.54,91.66,22924.0,89.2652,89.3236,89.1775,89.2944,22924.0
2019-07-09 11:15:00,91.67,91.77,91.61,91.71,45593.0,89.3041,89.4016,89.2457,89.3431,45593.0
2019-07-09 11:20:00,91.71,91.71,91.51,91.56,41620.0,89.3431,89.3431,89.1483,89.197,41620.0
2019-07-09 11:25:00,91.56,91.64,91.43,91.59,47739.0,89.197,89.2749,89.0703,89.2262,47739.0
2019-07-09 11:30:00,91.59,91.63,91.51,91.6,42322.0,89.2262,89.2652,89.1483,89.236,42322.0
2019-07-09 11:35:00,91.6,91.66,91.52,91.61,26930.0,89.236,89.2944,89.158,89.2457,26930.0
2019-07-09 11:40:00,91.64,91.66,91.54,91.58,23421.0,89.2749,89.2944,89.1775,89.2165,23421.0
2019-07-09 11:45:00,91.56,91.64,91.55,91.63,37791.0,89.197,89.2749,89.1872,89.2652,37791.0
2019-07-09 11:50:00,91.64,91.77,91.58,91.74,32001.0,89.2749,89.4016,89.2165,89.3723,32001.0
2019-07-09 11:55:00,91.76,91.76,91.64,91.72,16525.0,89.3918,89.3918,89.2749,89.3529,16525.0
2019-07-09 12:00:00,91.75,92.0,91.74,91.95,55133.0,89.3821,89.6256,89.3723,89.5769,55133.0
2019-07-09 12:05:00,91.96,92.0,91.9,91.98,42887.0,89.5867,89.6256,89.5282,89.6061,42887.0
2019-07-09 12:10:00,91.99,92.03,91.89,92.02,33406.0,89.6159,89.6549,89.5185,89.6451,33406.0
2019-07-09 12:15:00,92.04,92.08,91.99,92.02,24934.0,89.6646,89.7036,89.6159,89.6451,24934.0
2019-07-09 12:20:00,91.99,92.01,91.9,91.9,19870.0,89.6159,89.6354,89.5282,89.5282,19870.0
2019-07-09 12:25:00,91.9,91.91,91.77,91.77,19868.0,89.5282,89.538,89.4016,89.4016,19868.0
2019-07-09 12:30:00,91.74,91.88,91.73,91.87,18121.0,89.3723,89.5087,89.3626,89.499,18121.0
2019-07-09 12:35:00,91.87,91.95,91.82,91.87,26006.0,89.499,89.5769,89.4503,89.499,26006.0
2019-07-09 12:40:00,91.87,91.92,91.82,91.85,12564.0,89.499,89.5477,89.4503,89.4795,12564.0
2019-07-09 12:45:00,91.85,91.88,91.82,91.84,9576.0,89.4795,89.5087,89.4503,89.4698,9576.0
2019-07-09 12:50:00,91.84,91.84,91.69,91.81,9525.0,89.4698,89.4698,89.3236,89.4405,9525.0
2019-07-09 12:55:00,91.81,91.86,91.71,91.72,10416.0,89.4405,89.4892,89.3431,89.3529,10416.0
2019-07-09 13:00:00,91.72,91.73,91.65,91.71,16677.0,89.3529,89.3626,89.2847,89.3431,16677.0
2019-07-09 13:05:00,91.71,91.83,91.67,91.77,37116.0,89.3431,89.46,89.3041,89.4016,37116.0
2019-07-09 13:10:00,91.76,91.85,91.76,91.78,34475.0,89.3918,89.4795,89.3918,89.4113,34475.0
2019-07-09 13:15:00,91.78,91.8,91.72,91.77,39055.0,89.4113,89.4308,89.3529,89.4016,39055.0
2019-07-09 13:20:00,91.75,91.75,91.62,91.73,35878.0,89.3821,89.3821,89.2554,89.3626,35878.0
2019-07-09 13:25:00,91.73,91.74,91.62,91.7,34517.0,89.3626,89.3723,89.2554,89.3334,34517.0
2019-07-09 13:30:00,91.7,91.83,91.68,91.79,22949.0,89.3334,89.46,89.3139,89.4211,22949.0
2019-07-09 13:35:00,91.8,91.93,91.74,91.93,16456.0,89.4308,89.5574,89.3723,89.5574,16456.0
2019-07-09 13:40:00,91.97,92.14,91.96,92.04,32751.0,89.5964,89.762,89.5867,89.6646,32751.0
2019-07-09 13:45:00,92.05,92.11,91.98,92.0,19630.0,89.6743,89.7328,89.6061,89.6256,19630.0
2019-07-09 13:50:00,91.99,92.01,91.93,91.93,17119.0,89.6159,89.6354,89.5574,89.5574,17119.0
2019-07-09 13:55:00,91.92,91.95,91.75,91.75,18134.0,89.5477,89.5769,89.3821,89.3821,18134.0
2019-07-09 14:00:00,91.75,91.81,91.68,91.71,44118.0,89.3821,89.4405,89.3139,89.3431,44118.0
2019-07-09 14:05:00,91.72,91.86,91.71,91.85,43286.0,89.3529,89.4892,89.3431,89.4795,43286.0
2019-07-09 14:10:00,91.84,91.97,91.84,91.91,37357.0,89.4698,89.5964,89.4698,89.538,37357.0
2019-07-09 14:15:00,91.93,92.03,91.91,91.91,31712.0,89.5574,89.6549,89.538,89.538,31712.0
2019-07-09 14:20:00,91.91,92.02,91.85,92.0,23859.0,89.538,89.6451,89.4795,89.6256,23859.0
2019-07-09 14:25:00,91.98,92.01,91.92,91.97,15446.0,89.6061,89.6354,89.5477,89.5964,15446.0
2019-07-09 14:30:00,92.0,92.01,91.92,91.96,10353.0,89.6256,89.6354,89.5477,89.5867,10353.0
2019-07-09 14:35:00,91.96,91.97,91.89,91.92,14098.0,89.5867,89.5964,89.5185,89.5477,14098.0
2019-07-09 14:40:00,91.94,92.0,91.89,91.91,19141.0,89.5672,89.6256,89.5185,89.538,19141.0
2019-07-09 14:45:00,91.92,91.94,91.86,91.86,17947.0,89.5477,89.5672,89.4892,89.4892,17947.0
2019-07-09 14:50:00,91.87,92.0,91.87,91.98,26951.0,89.499,89.6256,89.499,89.6061,26951.0
2019-07-09 14:55:00,91.98,92.11,91.97,92.02,28528.0,89.6061,89.7328,89.5964,89.6451,28528.0
2019-07-09 15:00:00,92.04,92.13,92.02,92.08,19041.0,89.6646,89.7523,89.6451,89.7036,19041.0
2019-07-09 15:05:00,92.06,92.12,92.04,92.07,15190.0,89.6841,89.7425,89.6646,89.6938,15190.0
2019-07-09 15:10:00,92.06,92.08,91.95,91.96,32011.0,89.6841,89.7036,89.5769,89.5867,32011.0
2019-07-09 15:15:00,91.95,92.01,91.93,91.96,23126.0,89.5769,89.6354,89.5574,89.5867,23126.0
2019-07-09 15:20:00,91.96,91.97,91.83,91.86,25244.0,89.5867,89.5964,89.46,89.4892,25244.0
2019-07-09 15:25:00,91.85,91.85,91.76,91.81,29621.0,89.4795,89.4795,89.3918,89.4405,29621.0
2019-07-09 15:30:00,91.82,91.96,91.81,91.96,29636.0,89.4503,89.5867,89.4405,89.5867,29636.0
2019-07-09 15:35:00,91.96,92.0,91.9,91.94,57748.0,89.5867,89.6256,89.5282,89.5672,57748.0
2019-07-09 15:40:00,91.95,91.96,91.92,91.94,34950.0,89.5769,89.5867,89.5477,89.5672,34950.0
2019-07-09 15:45:00,91.94,91.99,91.9,91.97,46762.0,89.5672,89.6159,89.5282,89.5964,46762.0
2019-07-09 15:50:00,91.98,92.09,91.96,92.06,77351.0,89.6061,89.7133,89.5867,89.6841,77351.0
2019-07-09 15:55:00,92.04,92.17,92.0,92.04,177603.0,89.6646,89.7912,89.6256,89.6646,177603.0
2019-07-10 09:30:00,92.36,92.5,91.64,92.01,210317.0,89.9763,90.1127,89.2749,89.6354,210317.0
2019-07-10 09:35:00,92.04,92.69,92.02,92.63,143776.0,89.6646,90.2978,89.6451,90.2394,143776.0
2019-07-10 09:40:00,92.62,92.67,92.22,92.56,55537.0,90.2296,90.2783,89.84,90.1712,55537.0
2019-07-10 09:45:00,92.54,92.93,92.42,92.72,54505.0,90.1517,90.5316,90.0348,90.327,54505.0
2019-07-10 09:50:00,92.79,93.32,92.75,93.22,145938.0,90.3952,90.9116,90.3563,90.8141,145938.0
2019-07-10 09:55:00,93.2,93.28,93.04,93.2,65731.0,90.7947,90.8726,90.6388,90.7947,65731.0
2019-07-10 10:00:00,93.22,93.36,92.9,92.9,58178.0,90.8141,90.9505,90.5024,90.5024,58178.0
2019-07-10 10:05:00,92.91,93.02,92.83,92.83,48671.0,90.5121,90.6193,90.4342,90.4342,48671.0
2019-07-10 10:10:00,92.81,92.87,92.67,92.85,43910.0,90.4147,90.4732,90.2783,90.4537,43910.0
2019-07-10 10:15:00,92.85,92.95,92.81,92.89,78058.0,90.4537,90.5511,90.4147,90.4927,78058.0
2019-07-10 10:20:00,92.92,93.04,92.62,92.65,44553.0,90.5219,90.6388,90.2296,90.2589,44553.0
2019-07-10 10:25:00,92.62,92.73,92.47,92.54,32043.0,90.2296,90.3368,90.0835,90.1517,32043.0
2019-07-10 10:30:00,92.57,92.57,92.44,92.45,18313.0,90.1809,90.1809,90.0543,90.064,18313.0
2019-07-10 10:35:00,92.48,92.6,92.33,92.49,45889.0,90.0932,90.2101,89.9471,90.103,45889.0
2019-07-10 10:40:00,92.49,92.69,92.43,92.69,38703.0,90.103,90.2978,90.0445,90.2978,38703.0
2019-07-10 10:45:00,92.66,92.91,92.61,92.87,39285.0,90.2686,90.5121,90.2199,90.4732,39285.0
2019-07-10 10:50:00,92.85,92.99,92.67,92.89,38679.0,90.4537,90.5901,90.2783,90.4927,38679.0
2019-07-10 10:55:00,92.87,92.94,92.62,92.62,32012.0,90.4732,90.5414,90.2296,90.2296,32012.0
2019-07-10 11:00:00,92.62,92.73,92.53,92.7,56968.0,90.2296,90.3368,90.142,90.3076,56968.0
2019-07-10 11:05:00,92.7,92.78,92.55,92.57,26142.0,90.3076,90.3855,90.1614,90.1809,26142.0
2019-07-10 11:10:00,92.55,92.6,92.46,92.55,29712.0,90.1614,90.2101,90.0738,90.1614,29712.0
2019-07-10 11:15:00,92.55,92.56,92.31,92.41,15982.0,90.1614,90.1712,89.9276,90.0251,15982.0
2019-07-10 11:20:00,92.4,92.5,92.33,92.33,30439.0,90.0153,90.1127,89.9471,89.9471,30439.0
2019-07-10 11:25:00,92.33,92.43,92.27,92.43,31801.0,89.9471,90.0445,89.8887,90.0445,31801.0
2019-07-10 11:30:00,92.4,92.53,92.34,92.52,40612.0,90.0153,90.142,89.9569,90.1322,40612.0
2019-07-10 11:35:00,92.56,92.6,92.47,92.56,21450.0,90.1712,90.2101,90.0835,90.1712,21450.0
2019-07-10 11:40:00,92.53,92.7,92.51,92.6,43228.0,90.142,90.3076,90.1225,90.2101,43228.0
2019-07-10 11:45:00,92.63,92.92,92.63,92.83,35051.0,90.2394,90.5219,90.2394,90.4342,35051.0
2019-07-10 11:50:00,92.84,92.92,92.77,92.85,23737.0,90.444,90.5219,90.3758,90.4537,23737.0
2019-07-10 11:55:00,92.85,93.12,92.79,93.04,45656.0,90.4537,90.7167,90.3952,90.6388,45656.0
2019-07-10 12:00:00,93.04,93.13,92.96,93.01,20723.0,90.6388,90.7265,90.5609,90.6096,20723.0
2019-07-10 12:05:00,93.02,93.18,93.02,93.1,30093.0,90.6193,90.7752,90.6193,90.6972,30093.0
2019-07-10 12:10:00,93.11,93.18,93.03,93.08,26673.0,90.707,90.7752,90.629,90.6778,26673.0
2019-07-10 12:15:00,93.08,93.19,93.08,93.08,18750.0,90.6778,90.7849,90.6778,90.6778,18750.0
2019-07-10 12:20:00,93.1,93.19,93.05,93.11,24432.0,90.6972,90.7849,90.6485,90.707,24432.0
2019-07-10 12:25:00,93.11,93.31,93.1,93.28,41959.0,90.707,90.9018,90.6972,90.8726,41959.0
2019-07-10 12:30:00,93.29,93.5,93.25,93.45,39579.0,90.8823,91.0869,90.8434,91.0382,39579.0
2019-07-10 12:35:00,93.45,93.49,93.36,93.49,25241.0,91.0382,91.0772,90.9505,91.0772,25241.0
2019-07-10 12:40:00,93.5,93.74,93.5,93.68,106410.0,91.0869,91.3207,91.0869,91.2623,106410.0
2019-07-10 12:45:00,93.69,93.71,93.55,93.64,26164.0,91.272,91.2915,91.1356,91.2233,26164.0
2019-07-10 12:50:00,93.63,93.67,93.55,93.55,16950.0,91.2136,91.2525,91.1356,91.1356,16950.0
2019-07-10 12:55:00,93.55,93.55,93.41,93.48,22581.0,91.1356,91.1356,90.9992,91.0674,22581.0
2019-07-10 13:00:00,93.5,93.55,93.39,93.42,21350.0,91.0869,91.1356,90.9798,91.009,21350.0
2019-07-10 13:05:00,93.42,93.45,93.36,93.4,18839.0,91.009,91.0382,90.9505,90.9895,18839.0
2019-07-10 13:10:00,93.38,93.43,93.33,93.35,13569.0,90.97,91.0187,90.9213,90.9408,13569.0
2019-07-10 13:15:00,93.33,93.33,93.21,93.27,19720.0,90.9213,90.9213,90.8044,90.8629,19720.0
2019-07-10 13:20:00,93.27,93.5,93.24,93.42,28398.0,90.8629,91.0869,90.8336,91.009,28398.0
2019-07-10 13:25:00,93.44,93.44,93.33,93.39,14424.0,91.0285,91.0285,90.9213,90.9798,14424.0
2019-07-10 13:30:00,93.37,93.49,93.35,93.44,20766.0,90.9603,91.0772,90.9408,91.0285,20766.0
2019-07-10 13:35:00,93.43,93.44,93.35,93.38,12015.0,91.0187,91.0285,90.9408,90.97,12015.0
2019-07-10 13:40:00,93.39,93.43,93.36,93.37,17052.0,90.9798,91.0187,90.9505,90.9603,17052.0
2019-07-10 13:45:00,93.4,93.58,93.37,93.58,17681.0,90.9895,91.1649,90.9603,91.1649,17681.0
2019-07-10 13:50:00,93.59,93.72,93.55,93.68,22353.0,91.1746,91.3012,91.1356,91.2623,22353.0
2019-07-10 13:55:00,93.66,93.74,93.62,93.62,21931.0,91.2428,91.3207,91.2038,91.2038,21931.0
2019-07-10 14:00:00,93.63,93.78,93.57,93.71,30429.0,91.2136,91.3597,91.1551,91.2915,30429.0
2019-07-10 14:05:00,93.73,93.91,93.73,93.79,34439.0,91.311,91.4863,91.311,91.3694,34439.0
2019-07-10 14:10:00,93.79,93.86,93.72,93.86,38771.0,91.3694,91.4376,91.3012,91.4376,38771.0
2019-07-10 14:15:00,93.84,93.88,93.73,93.73,19953.0,91.4181,91.4571,91.311,91.311,19953.0
2019-07-10 14:20:00,93.72,93.75,93.56,93.63,16397.0,91.3012,91.3305,91.1454,91.2136,16397.0
2019-07-10 14:25:00,93.65,93.69,93.58,93.58,13899.0,91.233,91.272,91.1649,91.1649,13899.0
2019-07-10 14:30:00,93.56,93.61,93.5,93.5,12910.0,91.1454,91.1941,91.0869,91.0869,12910.0
2019-07-10 14:35:00,93.52,93.56,93.45,93.49,16058.0,91.1064,91.1454,91.0382,91.0772,16058.0
2019-07-10 14:40:00,93.48,93.62,93.48,93.61,19886.0,91.0674,91.2038,91.0674,91.1941,19886.0
2019-07-10 14:45:00,93.6,93.63,93.55,93.6,20955.0,91.1843,91.2136,91.1356,91.1843,20955.0
2019-07-10 14:50:00,93.59,93.72,93.58,93.67,30911.0,91.1746,91.3012,91.1649,91.2525,30911.0
2019-07-10 14:55:00,93.67,93.8,93.64,93.78,40274.0,91.2525,91.3792,91.2233,91.3597,40274.0
2019-07-10 15:00:00,93.77,93.86,93.75,93.86,35683.0,91.35,91.4376,91.3305,91.4376,35683.0
2019-07-10 15:05:00,93.85,93.85,93.69,93.69,22146.0,91.4279,91.4279,91.272,91.272,22146.0
2019-07-10 15:10:00,93.71,93.79,93.71,93.75,22321.0,91.2915,91.3694,91.2915,91.3305,22321.0
2019-07-10 15:15:00,93.76,93.84,93.67,93.71,31635.0,91.3402,91.4181,91.2525,91.2915,31635.0
2019-07-10 15:20:00,93.7,93.77,93.68,93.71,19017.0,91.2818,91.35,91.2623,91.2915,19017.0
2019-07-10 15:25:00,93.72,93.76,93.64,93.74,35337.0,91.3012,91.3402,91.2233,91.3207,35337.0
2019-07-10 15:30:00,93.75,93.93,93.74,93.93,36772.0,91.3305,91.5058,91.3207,91.5058,36772.0
2019-07-10 15:35:00,93.93,94.05,93.88,93.9,134157.0,91.5058,91.6227,91.4571,91.4766,134157.0
2019-07-10 15:40:00,93.9,93.98,93.88,93.92,29813.0,91.4766,91.5545,91.4571,91.4961,29813.0
2019-07-10 15:45:00,93.9,93.92,93.84,93.86,30711.0,91.4766,91.4961,91.4181,91.4376,30711.0
2019-07-10 15:50:00,93.86,93.86,93.65,93.79,91295.0,91.4376,91.4376,91.233,91.3694,91295.0
2019-07-10 15:55:00,93.78,94.14,93.78,93.96,252821.0,91.3597,91.7104,91.3597,91.535,252821.0
2019-07-11 09:30:00,93.79,94.44,93.74,94.39,75809.0,91.3694,92.0027,91.3207,91.9539,75809.0
2019-07-11 09:35:00,94.47,94.85,94.43,94.74,35071.0,92.0319,92.4021,91.9929,92.2949,35071.0
2019-07-11 09:40:00,94.74,94.74,93.96,93.96,39907.0,92.2949,92.2949,91.535,91.535,39907.0
2019-07-11 09:45:00,93.97,94.09,93.26,93.31,33622.0,91.5448,91.6617,90.8531,90.9018,33622.0
2019-07-11 09:50:00,93.3,93.38,92.57,92.75,57332.0,90.8921,90.97,90.1809,90.3563,57332.0
2019-07-11 09:55:00,92.71,93.21,92.58,93.2,81351.0,90.3173,90.8044,90.1907,90.7947,81351.0
2019-07-11 10:00:00,93.19,93.4,93.1,93.3,37479.0,90.7849,90.9895,90.6972,90.8921,37479.0
2019-07-11 10:05:00,93.31,93.63,93.26,93.4,33149.0,90.9018,91.2136,90.8531,90.9895,33149.0
2019-07-11 10:10:00,93.36,93.42,93.09,93.16,25910.0,90.9505,91.009,90.6875,90.7557,25910.0
2019-07-11 10:15:00,93.16,93.49,93.07,93.25,26571.0,90.7557,91.0772,90.668,90.8434,26571.0
2019-07-11 10:20:00,93.22,93.52,93.13,93.52,75815.0,90.8141,91.1064,90.7265,91.1064,75815.0
2019-07-11 10:25:00,93.49,93.8,93.46,93.63,42493.0,91.0772,91.3792,91.048,91.2136,42493.0
2019-07-11 10:30:00,93.62,93.62,93.19,93.29,21798.0,91.2038,91.2038,90.7849,90.8823,21798.0
2019-07-11 10:35:00,93.28,93.45,93.28,93.42,17274.0,90.8726,91.0382,90.8726,91.009,17274.0
2019-07-11 10:40:00,93.42,93.49,93.32,93.35,8438.0,91.009,91.0772,90.9116,90.9408,8438.0
2019-07-11 10:45:00,93.35,93.35,93.15,93.26,12169.0,90.9408,90.9408,90.746,90.8531,12169.0
2019-07-11 10:50:00,93.26,93.47,93.2,93.46,26468.0,90.8531,91.0577,90.7947,91.048,26468.0
2019-07-11 10:55:00,93.46,93.55,93.37,93.38,13272.0,91.048,91.1356,90.9603,90.97,13272.0
2019-07-11 11:00:00,93.34,93.54,93.28,93.45,18105.0,90.931,91.1259,90.8726,91.0382,18105.0
2019-07-11 11:05:00,93.45,93.56,93.42,93.48,12785.0,91.0382,91.1454,91.009,91.0674,12785.0
2019-07-11 11:10:00,93.45,93.62,93.4,93.56,19576.0,91.0382,91.2038,90.9895,91.1454,19576.0
2019-07-11 11:15:00,93.56,93.56,93.39,93.5,18708.0,91.1454,91.1454,90.9798,91.0869,18708.0
2019-07-11 11:20:00,93.47,93.55,93.46,93.51,8880.0,91.0577,91.1356,91.048,91.0967,8880.0
2019-07-11 11:25:00,93.49,93.54,93.35,93.48,10411.0,91.0772,91.1259,90.9408,91.0674,10411.0
2019-07-11 11:30:00,93.45,93.6,93.45,93.59,19481.0,91.0382,91.1843,91.0382,91.1746,19481.0
2019-07-11 11:35:00,93.61,93.67,93.57,93.63,14295.0,91.1941,91.2525,91.1551,91.2136,14295.0
2019-07-11 11:40:00,93.63,93.65,93.49,93.61,11095.0,91.2136,91.233,91.0772,91.1941,11095.0
2019-07-11 11:45:00,93.63,93.64,93.56,93.6,13410.0,91.2136,91.2233,91.1454,91.1843,13410.0
2019-07-11 11:50:00,93.64,93.83,93.63,93.78,13504.0,91.2233,91.4084,91.2136,91.3597,13504.0
2019-07-11 11:55:00,93.78,93.78,93.62,93.73,21580.0,91.3597,91.3597,91.2038,91.311,21580.0
2019-07-11 12:00:00,93.7,93.84,93.62,93.77,70043.0,91.2818,91.4181,91.2038,91.35,70043.0
2019-07-11 12:05:00,93.77,93.93,93.63,93.87,39522.0,91.35,91.5058,91.2136,91.4474,39522.0
2019-07-11 12:10:00,93.88,93.88,93.78,93.85,9954.0,91.4571,91.4571,91.3597,91.4279,9954.0
2019-07-11 12:15:00,93.84,93.9,93.78,93.84,7379.0,91.4181,91.4766,91.3597,91.4181,7379.0
2019-07-11 12:20:00,93.84,93.88,93.78,93.83,7292.0,91.4181,91.4571,91.3597,91.4084,7292.0
2019-07-11 12:25:00,93.82,93.85,93.76,93.82,7410.0,91.3987,91.4279,91.3402,91.3987,7410.0
2019-07-11 12:30:00,93.83,93.85,93.77,93.8,15269.0,91.4084,91.4279,91.35,91.3792,15269.0
2019-07-11 12:35:00,93.82,93.9,93.77,93.85,8928.0,91.3987,91.4766,91.35,91.4279,8928.0
2019-07-11 12:40:00,93.86,94.02,93.81,93.96,40671.0,91.4376,91.5935,91.3889,91.535,40671.0
2019-07-11 12:45:00,93.97,94.13,93.97,94.0,16737.0,91.5448,91.7007,91.5448,91.574,16737.0
2019-07-11 12:50:00,94.0,94.1,93.97,94.08,11745.0,91.574,91.6714,91.5448,91.652,11745.0
2019-07-11 12:55:00,94.07,94.08,93.95,93.98,8070.0,91.6422,91.652,91.5253,91.5545,8070.0
2019-07-11 13:00:00,93.99,94.04,93.96,93.99,9964.0,91.5643,91.613,91.535,91.5643,9964.0
2019-07-11 13:05:00,94.01,94.07,93.86,93.86,46979.0,91.5838,91.6422,91.4376,91.4376,46979.0
2019-07-11 13:10:00,93.87,93.97,93.83,93.96,20965.0,91.4474,91.5448,91.4084,91.535,20965.0
2019-07-11 13:15:00,93.96,93.97,93.85,93.85,11131.0,91.535,91.5448,91.4279,91.4279,11131.0
2019-07-11 13:20:00,93.86,93.88,93.76,93.76,14992.0,91.4376,91.4571,91.3402,91.3402,14992.0
2019-07-11 13:25:00,93.76,93.79,93.55,93.59,23327.0,91.3402,91.3694,91.1356,91.1746,23327.0
2019-07-11 13:30:00,93.6,93.72,93.58,93.64,16355.0,91.1843,91.3012,91.1649,91.2233,16355.0
2019-07-11 13:35:00,93.59,93.62,93.48,93.61,16970.0,91.1746,91.2038,91.0674,91.1941,16970.0
2019-07-11 13:40:00,93.63,93.64,93.49,93.54,16152.0,91.2136,91.2233,91.0772,91.1259,16152.0
2019-07-11 13:45:00,93.56,93.62,93.47,93.56,16068.0,91.1454,91.2038,91.0577,91.1454,16068.0
2019-07-11 13:50:00,93.56,93.6,93.5,93.59,15689.0,91.1454,91.1843,91.0869,91.1746,15689.0
2019-07-11 13:55:00,93.59,93.63,93.47,93.47,12523.0,91.1746,91.2136,91.0577,91.0577,12523.0
2019-07-11 14:00:00,93.48,93.57,93.47,93.5,53123.0,91.0674,91.1551,91.0577,91.0869,53123.0
2019-07-11 14:05:00,93.5,93.53,93.39,93.42,21583.0,91.0869,91.1161,90.9798,91.009,21583.0
2019-07-11 14:10:00,93.42,93.42,93.23,93.25,36403.0,91.009,91.009,90.8239,90.8434,36403.0
2019-07-11 14:15:00,93.25,93.25,93.06,93.13,22289.0,90.8434,90.8434,90.6583,90.7265,22289.0
2019-07-11 14:20:00,93.12,93.14,93.05,93.09,15987.0,90.7167,90.7362,90.6485,90.6875,15987.0
2019-07-11 14:25:00,93.09,93.14,93.06,93.1,16542.0,90.6875,90.7362,90.6583,90.6972,16542.0
2019-07-11 14:30:00,93.11,93.35,93.1,93.3,17399.0,90.707,90.9408,90.6972,90.8921,17399.0
2019-07-11 14:35:00,93.3,93.34,93.15,93.2,53919.0,90.8921,90.931,90.746,90.7947,53919.0
2019-07-11 14:40:00,93.21,93.38,93.15,93.38,62346.0,90.8044,90.97,90.746,90.97,62346.0
2019-07-11 14:45:00,93.35,93.35,93.25,93.3,15944.0,90.9408,90.9408,90.8434,90.8921,15944.0
2019-07-11 14:50:00,93.31,93.5,93.3,93.49,22797.0,90.9018,91.0869,90.8921,91.0772,22797.0
2019-07-11 14:55:00,93.48,93.54,93.46,93.48,13690.0,91.0674,91.1259,91.048,91.0674,13690.0
2019-07-11 15:00:00,93.47,93.59,93.45,93.58,17153.0,91.0577,91.1746,91.0382,91.1649,17153.0
2019-07-11 15:05:00,93.57,93.61,93.52,93.54,14070.0,91.1551,91.1941,91.1064,91.1259,14070.0
2019-07-11 15:10:00,93.54,93.56,93.37,93.42,26270.0,91.1259,91.1454,90.9603,91.009,26270.0
2019-07-11 15:15:00,93.42,93.52,93.4,93.43,19017.0,91.009,91.1064,90.9895,91.0187,19017.0
2019-07-11 15:20:00,93.44,93.5,93.38,93.39,15211.0,91.0285,91.0869,90.97,90.9798,15211.0
2019-07-11 15:25:00,93.39,93.4,93.32,93.32,23495.0,90.9798,90.9895,90.9116,90.9116,23495.0
2019-07-11 15:30:00,93.31,93.44,93.3,93.42,23853.0,90.9018,91.0285,90.8921,91.009,23853.0
2019-07-11 15:35:00,93.42,93.45,93.3,93.31,29427.0,91.009,91.0382,90.8921,90.9018,29427.0
2019-07-11 15:40:00,93.31,93.32,93.15,93.21,49272.0,90.9018,90.9116,90.746,90.8044,49272.0
2019-07-11 15:45:00,93.21,93.32,93.21,93.32,43570.0,90.8044,90.9116,90.8044,90.9116,43570.0
2019-07-11 15:50:00,93.31,93.45,93.31,93.38,69650.0,90.9018,91.0382,90.9018,90.97,69650.0
2019-07-11 15:55:00,93.39,93.58,93.38,93.47,252869.0,90.9798,91.1649,90.97,91.0577,252869.0
2019-07-12 09:30:00,93.68,93.97,93.03,93.16,85967.0,91.2623,91.5448,90.629,90.7557,85967.0
2019-07-12 09:35:00,93.22,93.25,92.66,93.1,40060.0,90.8141,90.8434,90.2686,90.6972,40060.0
2019-07-12 09:40:00,93.13,93.33,92.61,92.64,101418.0,90.7265,90.9213,90.2199,90.2491,101418.0
2019-07-12 09:45:00,92.68,92.76,92.35,92.44,56024.0,90.2881,90.366,89.9666,90.0543,56024.0
2019-07-12 09:50:00,92.44,92.7,92.43,92.55,31208.0,90.0543,90.3076,90.0445,90.1614,31208.0
2019-07-12 09:55:00,92.57,92.9,92.54,92.64,25285.0,90.1809,90.5024,90.1517,90.2491,25285.0
2019-07-12 10:00:00,92.67,92.98,92.67,92.95,24066.0,90.2783,90.5803,90.2783,90.5511,24066.0
2019-07-12 10:05:00,92.97,92.97,92.75,92.81,55705.0,90.5706,90.5706,90.3563,90.4147,55705.0
2019-07-12 10:10:00,92.79,93.0,92.7,92.84,25937.0,90.3952,90.5998,90.3076,90.444,25937.0
2019-07-12 10:15:00,92.89,93.05,92.8,92.96,14973.0,90.4927,90.6485,90.405,90.5609,14973.0
2019-07-12 10:20:00,93.0,93.04,92.78,92.8,12376.0,90.5998,90.6388,90.3855,90.405,12376.0
2019-07-12 10:25:00,92.78,92.86,92.64,92.86,12534.0,90.3855,90.4634,90.2491,90.4634,12534.0
2019-07-12 10:30:00,92.89,92.97,92.81,92.86,44663.0,90.4927,90.5706,90.4147,90.4634,44663.0
2019-07-12 10:35:00,92.85,92.89,92.71,92.85,18329.0,90.4537,90.4927,90.3173,90.4537,18329.0
2019-07-12 10:40:00,92.83,92.97,92.75,92.75,25252.0,90.4342,90.5706,90.3563,90.3563,25252.0
2019-07-12 10:45:00,92.76,92.89,92.76,92.89,12477.0,90.366,90.4927,90.366,90.4927,12477.0
2019-07-12 10:50:00,92.87,92.96,92.71,92.82,20303.0,90.4732,90.5609,90.3173,90.4245,20303.0
2019-07-12 10:55:00,92.8,92.84,92.69,92.84,7889.0,90.405,90.444,90.2978,90.444,7889.0
2019-07-12 11:00:00,92.85,92.91,92.81,92.9,9366.0,90.4537,90.5121,90.4147,90.5024,9366.0
2019-07-12 11:05:00,92.89,92.89,92.8,92.81,13751.0,90.4927,90.4927,90.405,90.4147,13751.0
2019-07-12 11:10:00,92.81,92.9,92.77,92.81,23907.0,90.4147,90.5024,90.3758,90.4147,23907.0
2019-07-12 11:15:00,92.83,92.92,92.76,92.91,20366.0,90.4342,90.5219,90.366,90.5121,20366.0
2019-07-12 11:20:00,92.94,93.02,92.91,92.98,11722.0,90.5414,90.6193,90.5121,90.5803,11722.0
2019-07-12 11:25:00,92.99,93.03,92.86,92.89,10245.0,90.5901,90.629,90.4634,90.4927,10245.0
2019-07-12 11:30:00,92.89,92.96,92.86,92.93,13323.0,90.4927,90.5609,90.4634,90.5316,13323.0
2019-07-12 11:35:00,92.95,92.96,92.78,92.91,10677.0,90.5511,90.5609,90.3855,90.5121,10677.0
2019-07-12 11:40:00,92.89,92.92,92.83,92.9,9531.0,90.4927,90.5219,90.4342,90.5024,9531.0
2019-07-12 11:45:00,92.92,92.93,92.85,92.87,8209.0,90.5219,90.5316,90.4537,90.4732,8209.0
2019-07-12 11:50:00,92.87,93.03,92.86,93.0,6985.0,90.4732,90.629,90.4634,90.5998,6985.0
2019-07-12 11:55:00,93.0,93.07,92.98,93.05,10978.0,90.5998,90.668,90.5803,90.6485,10978.0
2019-07-12 12:00:00,93.06,93.19,93.02,93.13,16768.0,90.6583,90.7849,90.6193,90.7265,16768.0
2019-07-12 12:05:00,93.15,93.17,92.96,93.01,36615.0,90.746,90.7654,90.5609,90.6096,36615.0
2019-07-12 12:10:00,93.0,93.01,92.83,92.85,11620.0,90.5998,90.6096,90.4342,90.4537,11620.0
2019-07-12 12:15:00,92.85,92.93,92.8,92.81,17609.0,90.4537,90.5316,90.405,90.4147,17609.0
2019-07-12 12:20:00,92.77,92.83,92.69,92.77,27712.0,90.3758,90.4342,90.2978,90.3758,27712.0
2019-07-12 12:25:00,92.77,92.98,92.76,92.95,14362.0,90.3758,90.5803,90.366,90.5511,14362.0
2019-07-12 12:30:00,92.95,92.97,92.88,92.9,6849.0,90.5511,90.5706,90.4829,90.5024,6849.0
2019-07-12 12:35:00,92.92,93.02,92.9,92.96,14000.0,90.5219,90.6193,90.5024,90.5609,14000.0
2019-07-12 12:40:00,92.97,93.01,92.93,92.97,15786.0,90.5706,90.6096,90.5316,90.5706,15786.0
2019-07-12 12:45:00,92.99,93.01,92.96,92.97,7263.0,90.5901,90.6096,90.5609,90.5706,7263.0
2019-07-12 12:50:00,92.98,93.06,92.97,92.99,10091.0,90.5803,90.6583,90.5706,90.5901,10091.0
2019-07-12 12:55:00,92.99,93.0,92.96,93.0,13466.0,90.5901,90.5998,90.5609,90.5998,13466.0
2019-07-12 13:00:00,92.99,93.0,92.93,92.99,9037.0,90.5901,90.5998,90.5316,90.5901,9037.0
2019-07-12 13:05:00,92.98,93.0,92.96,92.98,16809.0,90.5803,90.5998,90.5609,90.5803,16809.0
2019-07-12 13:10:00,92.98,92.98,92.82,92.89,15025.0,90.5803,90.5803,90.4245,90.4927,15025.0
2019-07-12 13:15:00,92.9,92.92,92.83,92.83,6974.0,90.5024,90.5219,90.4342,90.4342,6974.0
2019-07-12 13:20:00,92.83,92.97,92.83,92.95,7776.0,90.4342,90.5706,90.4342,90.5511,7776.0
2019-07-12 13:25:00,92.95,92.96,92.83,92.84,37068.0,90.5511,90.5609,90.4342,90.444,37068.0
2019-07-12 13:30:00,92.83,92.9,92.82,92.87,13589.0,90.4342,90.5024,90.4245,90.4732,13589.0
2019-07-12 13:35:00,92.88,92.89,92.81,92.85,6210.0,90.4829,90.4927,90.4147,90.4537,6210.0
2019-07-12 13:40:00,92.88,92.88,92.77,92.82,8909.0,90.4829,90.4829,90.3758,90.4245,8909.0
2019-07-12 13:45:00,92.81,92.87,92.79,92.82,22048.0,90.4147,90.4732,90.3952,90.4245,22048.0
2019-07-12 13:50:00,92.84,92.86,92.81,92.85,5092.0,90.444,90.4634,90.4147,90.4537,5092.0
2019-07-12 13:55:00,92.86,92.92,92.8,92.87,8634.0,90.4634,90.5219,90.405,90.4732,8634.0
2019-07-12 14:00:00,92.88,92.92,92.87,92.87,5516.0,90.4829,90.5219,90.4732,90.4732,5516.0
2019-07-12 14:05:00,92.9,92.93,92.86,92.88,8231.0,90.5024,90.5316,90.4634,90.4829,8231.0
2019-07-12 14:10:00,92.89,92.89,92.75,92.81,51536.0,90.4927,90.4927,90.3563,90.4147,51536.0
2019-07-12 14:15:00,92.83,92.88,92.74,92.78,9382.0,90.4342,90.4829,90.3465,90.3855,9382.0
2019-07-12 14:20:00,92.8,92.83,92.78,92.81,11309.0,90.405,90.4342,90.3855,90.4147,11309.0
2019-07-12 14:25:00,92.79,92.82,92.73,92.76,9783.0,90.3952,90.4245,90.3368,90.366,9783.0
2019-07-12 14:30:00,92.77,92.81,92.73,92.8,13459.0,90.3758,90.4147,90.3368,90.405,13459.0
2019-07-12 14:35:00,92.8,92.8,92.68,92.71,13066.0,90.405,90.405,90.2881,90.3173,13066.0
2019-07-12 14:40:00,92.7,92.71,92.65,92.71,10647.0,90.3076,90.3173,90.2589,90.3173,10647.0
2019-07-12 14:45:00,92.71,92.84,92.7,92.78,8760.0,90.3173,90.444,90.3076,90.3855,8760.0
2019-07-12 14:50:00,92.77,92.81,92.76,92.76,8646.0,90.3758,90.4147,90.366,90.366,8646.0
2019-07-12 14:55:00,92.77,92.8,92.75,92.76,10039.0,90.3758,90.405,90.3563,90.366,10039.0
2019-07-12 15:00:00,92.77,92.78,92.64,92.71,14644.0,90.3758,90.3855,90.2491,90.3173,14644.0
2019-07-12 15:05:00,92.7,92.72,92.64,92.66,15393.0,90.3076,90.327,90.2491,90.2686,15393.0
2019-07-12 15:10:00,92.66,92.72,92.64,92.68,19085.0,90.2686,90.327,90.2491,90.2881,19085.0
2019-07-12 15:15:00,92.66,92.72,92.63,92.71,10468.0,90.2686,90.327,90.2394,90.3173,10468.0
2019-07-12 15:20:00,92.72,92.79,92.71,92.78,14953.0,90.327,90.3952,90.3173,90.3855,14953.0
2019-07-12 15:25:00,92.78,92.78,92.71,92.73,19993.0,90.3855,90.3855,90.3173,90.3368,19993.0
2019-07-12 15:30:00,92.73,92.78,92.73,92.76,20383.0,90.3368,90.3855,90.3368,90.366,20383.0
2019-07-12 15:35:00,92.77,92.91,92.75,92.85,30465.0,90.3758,90.5121,90.3563,90.4537,30465.0
2019-07-12 15:40:00,92.84,92.9,92.72,92.75,26602.0,90.444,90.5024,90.327,90.3563,26602.0
2019-07-12 15:45:00,92.75,92.78,92.73,92.76,25524.0,90.3563,90.3855,90.3368,90.366,25524.0
2019-07-12 15:50:00,92.76,92.77,92.72,92.75,59790.0,90.366,90.3758,90.327,90.3563,59790.0
2019-07-12 15:55:00,92.75,92.98,92.75,92.82,121298.0,90.3563,90.5803,90.3563,90.4245,121298.0
2019-07-15 09:30:00,92.75,92.82,91.83,92.35,92242.0,90.3563,90.4245,89.46,89.9666,92242.0
2019-07-15 09:35:00,92.32,92.4,92.0,92.29,49230.0,89.9374,90.0153,89.6256,89.9081,49230.0
2019-07-15 09:40:00,92.25,92.5,92.15,92.42,32461.0,89.8692,90.1127,89.7718,90.0348,32461.0
2019-07-15 09:45:00,92.47,92.53,92.15,92.34,37851.0,90.0835,90.142,89.7718,89.9569,37851.0
2019-07-15 09:50:00,92.34,92.98,92.28,92.83,111994.0,89.9569,90.5803,89.8984,90.4342,111994.0
2019-07-15 09:55:00,92.84,92.99,92.73,92.93,32497.0,90.444,90.5901,90.3368,90.5316,32497.0
2019-07-15 10:00:00,92.94,93.0,92.57,92.62,51691.0,90.5414,90.5998,90.1809,90.2296,51691.0
2019-07-15 10:05:00,92.61,92.74,92.59,92.62,11724.0,90.2199,90.3465,90.2004,90.2296,11724.0
2019-07-15 10:10:00,92.62,92.65,92.52,92.56,25766.0,90.2296,90.2589,90.1322,90.1712,25766.0
2019-07-15 10:15:00,92.56,92.67,92.45,92.48,63888.0,90.1712,90.2783,90.064,90.0932,63888.0
2019-07-15 10:20:00,92.49,92.75,92.49,92.69,12676.0,90.103,90.3563,90.103,90.2978,12676.0
2019-07-15 10:25:00,92.7,92.7,92.54,92.56,9806.0,90.3076,90.3076,90.1517,90.1712,9806.0
2019-07-15 10:30:00,92.56,92.81,92.56,92.61,12258.0,90.1712,90.4147,90.1712,90.2199,12258.0
2019-07-15 10:35:00,92.61,92.67,92.53,92.59,18709.0,90.2199,90.2783,90.142,90.2004,18709.0
2019-07-15 10:40:00,92.6,92.73,92.45,92.72,34296.0,90.2101,90.3368,90.064,90.327,34296.0
2019-07-15 10:45:00,92.72,92.83,92.65,92.83,20211.0,90.327,90.4342,90.2589,90.4342,20211.0
2019-07-15 10:50:00,92.84,93.0,92.82,92.99,16394.0,90.444,90.5998,90.4245,90.5901,16394.0
2019-07-15 10:55:00,93.0,93.01,92.72,92.72,47851.0,90.5998,90.6096,90.327,90.327,47851.0
2019-07-15 11:00:00,92.74,92.83,92.6,92.6,28021.0,90.3465,90.4342,90.2101,90.2101,28021.0
2019-07-15 11:05:00,92.59,92.64,92.48,92.58,24401.0,90.2004,90.2491,90.0932,90.1907,24401.0
2019-07-15 11:10:00,92.6,92.61,92.51,92.59,18403.0,90.2101,90.2199,90.1225,90.2004,18403.0
2019-07-15 11:15:00,92.61,92.73,92.61,92.68,10622.0,90.2199,90.3368,90.2199,90.2881,10622.0
2019-07-15 11:20:00,92.69,92.83,92.68,92.68,16291.0,90.2978,90.4342,90.2881,90.2881,16291.0
2019-07-15 11:25:00,92.67,92.74,92.64,92.66,15617.0,90.2783,90.3465,90.2491,90.2686,15617.0
2019-07-15 11:30:00,92.66,92.7,92.58,92.66,16383.0,90.2686,90.3076,90.1907,90.2686,16383.0
2019-07-15 11:35:00,92.66,92.69,92.57,92.57,39602.0,90.2686,90.2978,90.1809,90.1809,39602.0
2019-07-15 11:40:00,92.63,92.7,92.62,92.65,11287.0,90.2394,90.3076,90.2296,90.2589,11287.0
2019-07-15 11:45:00,92.62,92.73,92.6,92.72,13363.0,90.2296,90.3368,90.2101,90.327,13363.0
2019-07-15 11:50:00,92.71,92.71,92.65,92.7,11183.0,90.3173,90.3173,90.2589,90.3076,11183.0
2019-07-15 11:55:00,92.71,92.71,92.51,92.6,13255.0,90.3173,90.3173,90.1225,90.2101,13255.0
2019-07-15 12:00:00,92.6,92.63,92.55,92.58,11034.0,90.2101,90.2394,90.1614,90.1907,11034.0
2019-07-15 12:05:00,92.54,92.61,92.51,92.61,8475.0,90.1517,90.2199,90.1225,90.2199,8475.0
2019-07-15 12:10:00,92.59,92.59,92.5,92.55,9558.0,90.2004,90.2004,90.1127,90.1614,9558.0
2019-07-15 12:15:00,92.55,92.63,92.54,92.63,7966.0,90.1614,90.2394,90.1517,90.2394,7966.0
2019-07-15 12:20:00,92.62,92.64,92.51,92.53,7909.0,90.2296,90.2491,90.1225,90.142,7909.0
2019-07-15 12:25:00,92.51,92.57,92.4,92.42,25244.0,90.1225,90.1809,90.0153,90.0348,25244.0
2019-07-15 12:30:00,92.42,92.48,92.32,92.34,19914.0,90.0348,90.0932,89.9374,89.9569,19914.0
2019-07-15 12:35:00,92.32,92.33,92.23,92.25,20862.0,89.9374,89.9471,89.8497,89.8692,20862.0
2019-07-15 12:40:00,92.22,92.34,92.22,92.27,16460.0,89.84,89.9569,89.84,89.8887,16460.0
2019-07-15 12:45:00,92.27,92.32,92.22,92.25,8276.0,89.8887,89.9374,89.84,89.8692,8276.0
2019-07-15 12:50:00,92.24,92.34,92.21,92.32,9638.0,89.8594,89.9569,89.8302,89.9374,9638.0
2019-07-15 12:55:00,92.32,92.33,92.23,92.33,9005.0,89.9374,89.9471,89.8497,89.9471,9005.0
2019-07-15 13:00:00,92.33,92.38,92.3,92.34,12349.0,89.9471,89.9958,89.9179,89.9569,12349.0
2019-07-15 13:05:00,92.34,92.4,92.31,92.35,16238.0,89.9569,90.0153,89.9276,89.9666,16238.0
2019-07-15 13:10:00,92.35,92.35,92.29,92.34,11014.0,89.9666,89.9666,89.9081,89.9569,11014.0
2019-07-15 13:15:00,92.35,92.39,92.31,92.33,16802.0,89.9666,90.0056,89.9276,89.9471,16802.0
2019-07-15 13:20:00,92.32,92.39,92.32,92.34,7386.0,89.9374,90.0056,89.9374,89.9569,7386.0
2019-07-15 13:25:00,92.33,92.51,92.33,92.51,16823.0,89.9471,90.1225,89.9471,90.1225,16823.0
2019-07-15 13:30:00,92.51,92.57,92.44,92.54,37759.0,90.1225,90.1809,90.0543,90.1517,37759.0
2019-07-15 13:35:00,92.53,92.56,92.47,92.54,6777.0,90.142,90.1712,90.0835,90.1517,6777.0
2019-07-15 13:40:00,92.55,92.65,92.48,92.49,19496.0,90.1614,90.2589,90.0932,90.103,19496.0
2019-07-15 13:45:00,92.49,92.59,92.48,92.51,12106.0,90.103,90.2004,90.0932,90.1225,12106.0
2019-07-15 13:50:00,92.52,92.52,92.4,92.48,14417.0,90.1322,90.1322,90.0153,90.0932,14417.0
2019-07-15 13:55:00,92.5,92.5,92.37,92.39,22545.0,90.1127,90.1127,89.9861,90.0056,22545.0
2019-07-15 14:00:00,92.37,92.45,92.35,92.41,16910.0,89.9861,90.064,89.9666,90.0251,16910.0
2019-07-15 14:05:00,92.44,92.46,92.4,92.42,10591.0,90.0543,90.0738,90.0153,90.0348,10591.0
2019-07-15 14:10:00,92.44,92.46,92.41,92.44,40825.0,90.0543,90.0738,90.0251,90.0543,40825.0
2019-07-15 14:15:00,92.44,92.44,92.38,92.41,14952.0,90.0543,90.0543,89.9958,90.0251,14952.0
2019-07-15 14:20:00,92.42,92.42,92.37,92.38,13673.0,90.0348,90.0348,89.9861,89.9958,13673.0
2019-07-15 14:25:00,92.4,92.44,92.38,92.4,17165.0,90.0153,90.0543,89.9958,90.0153,17165.0
2019-07-15 14:30:00,92.41,92.43,92.37,92.37,13958.0,90.0251,90.0445,89.9861,89.9861,13958.0
2019-07-15 14:35:00,92.38,92.39,92.31,92.31,14499.0,89.9958,90.0056,89.9276,89.9276,14499.0
2019-07-15 14:40:00,92.33,92.4,92.32,92.35,20889.0,89.9471,90.0153,89.9374,89.9666,20889.0
2019-07-15 14:45:00,92.36,92.37,92.26,92.3,23092.0,89.9763,89.9861,89.8789,89.9179,23092.0
2019-07-15 14:50:00,92.31,92.31,92.23,92.28,14714.0,89.9276,89.9276,89.8497,89.8984,14714.0
2019-07-15 14:55:00,92.29,92.39,92.28,92.28,19007.0,89.9081,90.0056,89.8984,89.8984,19007.0
2019-07-15 15:00:00,92.29,92.4,92.29,92.32,20419.0,89.9081,90.0153,89.9081,89.9374,20419.0
2019-07-15 15:05:00,92.33,92.34,92.26,92.3,38328.0,89.9471,89.9569,89.8789,89.9179,38328.0
2019-07-15 15:10:00,92.3,92.33,92.23,92.27,17892.0,89.9179,89.9471,89.8497,89.8887,17892.0
2019-07-15 15:15:00,92.27,92.27,92.18,92.25,17633.0,89.8887,89.8887,89.801,89.8692,17633.0
2019-07-15 15:20:00,92.25,92.27,92.21,92.25,16851.0,89.8692,89.8887,89.8302,89.8692,16851.0
2019-07-15 15:25:00,92.26,92.27,92.15,92.15,26455.0,89.8789,89.8887,89.7718,89.7718,26455.0
2019-07-15 15:30:00,92.16,92.19,91.96,92.0,84663.0,89.7815,89.8107,89.5867,89.6256,84663.0
2019-07-15 15:35:00,92.0,92.06,91.99,92.01,31778.0,89.6256,89.6841,89.6159,89.6354,31778.0
2019-07-15 15:40:00,92.0,92.13,91.97,92.09,46467.0,89.6256,89.7523,89.5964,89.7133,46467.0
2019-07-15 15:45:00,92.09,92.18,92.02,92.17,56599.0,89.7133,89.801,89.6451,89.7912,56599.0
2019-07-15 15:50:00,92.17,92.32,92.09,92.29,101819.0,89.7912,89.9374,89.7133,89.9081,101819.0
2019-07-15 15:55:00,92.29,92.31,92.15,92.24,129234.0,89.9081,89.9276,89.7718,89.8594,129234.0
2019-07-16 09:30:00,92.36,92.41,91.63,91.8,85410.0,89.9763,90.0251,89.2652,89.4308,85410.0
2019-07-16 09:35:00,91.8,91.8,90.81,90.9,98310.0,89.4308,89.4308,88.4663,88.554,98310.0
2019-07-16 09:40:00,90.87,90.95,90.58,90.81,65035.0,88.5248,88.6027,88.2423,88.4663,65035.0
2019-07-16 09:45:00,90.78,90.94,90.64,90.66,84654.0,88.4371,88.593,88.3007,88.3202,84654.0
2019-07-16 09:50:00,90.66,90.72,90.43,90.52,92912.0,88.3202,88.3787,88.0962,88.1838,92912.0
2019-07-16 09:55:00,90.57,90.68,90.5,90.55,78157.0,88.2325,88.3397,88.1643,88.2131,78157.0
2019-07-16 10:00:00,90.51,90.65,90.32,90.57,74984.0,88.1741,88.3105,87.989,88.2325,74984.0
2019-07-16 10:05:00,90.56,90.56,90.24,90.42,65236.0,88.2228,88.2228,87.9111,88.0864,65236.0
2019-07-16 10:10:00,90.4,90.47,90.12,90.16,89465.0,88.0669,88.1351,87.7942,87.8331,89465.0
2019-07-16 10:15:00,90.16,90.22,89.68,89.8,194970.0,87.8331,87.8916,87.3655,87.4824,194970.0
2019-07-16 10:20:00,89.85,89.93,89.12,89.16,160702.0,87.5311,87.6091,86.82,86.8589,160702.0
2019-07-16 10:25:00,89.18,89.47,89.11,89.14,177391.0,86.8784,87.1609,86.8102,86.8394,177391.0
2019-07-16 10:30:00,89.14,89.6,88.95,89.47,154638.0,86.8394,87.2876,86.6543,87.1609,154638.0
2019-07-16 10:35:00,89.47,89.67,89.28,89.37,101229.0,87.1609,87.3558,86.9758,87.0635,101229.0
2019-07-16 10:40:00,89.37,89.4,89.01,89.07,80523.0,87.0635,87.0927,86.7128,86.7713,80523.0
2019-07-16 10:45:00,89.09,89.15,88.9,88.98,164354.0,86.7907,86.8492,86.6056,86.6836,164354.0
2019-07-16 10:50:00,88.92,89.0,88.57,88.61,80855.0,86.6251,86.7031,86.2842,86.3231,80855.0
2019-07-16 10:55:00,88.63,88.78,88.49,88.55,153768.0,86.3426,86.4887,86.2062,86.2647,153768.0
2019-07-16 11:00:00,88.55,88.71,88.45,88.45,93223.0,86.2647,86.4205,86.1673,86.1673,93223.0
2019-07-16 11:05:00,88.45,88.84,88.43,88.67,130385.0,86.1673,86.5472,86.1478,86.3816,130385.0
2019-07-16 11:10:00,88.7,88.89,88.47,88.83,91382.0,86.4108,86.5959,86.1867,86.5374,91382.0
2019-07-16 11:15:00,88.82,89.1,88.79,88.99,73859.0,86.5277,86.8005,86.4985,86.6933,73859.0
2019-07-16 11:20:00,88.99,89.08,88.77,88.77,58770.0,86.6933,86.781,86.479,86.479,58770.0
2019-07-16 11:25:00,88.79,88.84,88.69,88.78,98079.0,86.4985,86.5472,86.4011,86.4887,98079.0
2019-07-16 11:30:00,88.75,89.29,88.72,89.27,69157.0,86.4595,86.9856,86.4303,86.9661,69157.0
2019-07-16 11:35:00,89.27,89.38,89.01,89.25,39981.0,86.9661,87.0732,86.7128,86.9466,39981.0
2019-07-16 11:40:00,89.28,89.37,89.12,89.3,53117.0,86.9758,87.0635,86.82,86.9953,53117.0
2019-07-16 11:45:00,89.31,89.32,89.05,89.08,34667.0,87.0051,87.0148,86.7518,86.781,34667.0
2019-07-16 11:50:00,89.09,89.09,88.74,88.86,40726.0,86.7907,86.7907,86.4498,86.5667,40726.0
2019-07-16 11:55:00,88.87,89.13,88.83,89.0,65528.0,86.5764,86.8297,86.5374,86.7031,65528.0
2019-07-16 12:00:00,89.03,89.13,88.93,88.94,41413.0,86.7323,86.8297,86.6349,86.6446,41413.0
2019-07-16 12:05:00,88.95,89.01,88.83,88.86,22583.0,86.6543,86.7128,86.5374,86.5667,22583.0
2019-07-16 12:10:00,88.85,89.01,88.73,88.96,36189.0,86.5569,86.7128,86.44,86.6641,36189.0
2019-07-16 12:15:00,88.96,89.03,88.82,88.91,61704.0,86.6641,86.7323,86.5277,86.6154,61704.0
2019-07-16 12:20:00,88.89,89.01,88.88,89.01,43593.0,86.5959,86.7128,86.5862,86.7128,43593.0
2019-07-16 12:25:00,89.01,89.07,88.79,88.81,39420.0,86.7128,86.7713,86.4985,86.518,39420.0
2019-07-16 12:30:00,88.84,88.87,88.64,88.72,38950.0,86.5472,86.5764,86.3523,86.4303,38950.0
2019-07-16 12:35:00,88.72,88.87,88.68,88.87,24588.0,86.4303,86.5764,86.3913,86.5764,24588.0
2019-07-16 12:40:00,88.86,89.0,88.83,88.99,17783.0,86.5667,86.7031,86.5374,86.6933,17783.0
2019-07-16 12:45:00,88.99,89.03,88.87,88.87,34165.0,86.6933,86.7323,86.5764,86.5764,34165.0
2019-07-16 12:50:00,88.88,88.92,88.8,88.91,29780.0,86.5862,86.6251,86.5082,86.6154,29780.0
2019-07-16 12:55:00,88.91,89.07,88.81,88.97,33859.0,86.6154,86.7713,86.518,86.6738,33859.0
2019-07-16 13:00:00,88.98,89.07,88.88,89.0,29322.0,86.6836,86.7713,86.5862,86.7031,29322.0
2019-07-16 13:05:00,88.99,89.05,88.81,88.86,45808.0,86.6933,86.7518,86.518,86.5667,45808.0
2019-07-16 13:10:00,88.86,89.31,88.86,89.26,38584.0,86.5667,87.0051,86.5667,86.9563,38584.0
2019-07-16 13:15:00,89.24,89.36,89.04,89.07,47140.0,86.9369,87.0538,86.742,86.7713,47140.0
2019-07-16 13:20:00,89.06,89.2,89.04,89.08,34656.0,86.7615,86.8979,86.742,86.781,34656.0
2019-07-16 13:25:00,89.1,89.22,89.09,89.14,24103.0,86.8005,86.9174,86.7907,86.8394,24103.0
2019-07-16 13:30:00,89.17,89.24,89.14,89.15,31135.0,86.8687,86.9369,86.8394,86.8492,31135.0
2019-07-16 13:35:00,89.18,89.33,89.15,89.21,30967.0,86.8784,87.0245,86.8492,86.9076,30967.0
2019-07-16 13:40:00,89.2,89.27,89.12,89.19,24944.0,86.8979,86.9661,86.82,86.8882,24944.0
2019-07-16 13:45:00,89.2,89.21,89.1,89.18,31981.0,86.8979,86.9076,86.8005,86.8784,31981.0
2019-07-16 13:50:00,89.2,89.25,89.11,89.11,24594.0,86.8979,86.9466,86.8102,86.8102,24594.0
2019-07-16 13:55:00,89.11,89.13,88.96,89.05,19727.0,86.8102,86.8297,86.6641,86.7518,19727.0
2019-07-16 14:00:00,89.06,89.15,89.02,89.14,26409.0,86.7615,86.8492,86.7225,86.8394,26409.0
2019-07-16 14:05:00,89.14,89.28,89.1,89.24,33110.0,86.8394,86.9758,86.8005,86.9369,33110.0
2019-07-16 14:10:00,89.25,89.28,89.19,89.24,36126.0,86.9466,86.9758,86.8882,86.9369,36126.0
2019-07-16 14:15:00,89.24,89.24,88.97,88.98,49525.0,86.9369,86.9369,86.6738,86.6836,49525.0
2019-07-16 14:20:00,88.97,89.09,88.96,89.07,15354.0,86.6738,86.7907,86.6641,86.7713,15354.0
2019-07-16 14:25:00,89.08,89.08,88.76,88.91,39855.0,86.781,86.781,86.4693,86.6154,39855.0
2019-07-16 14:30:00,88.89,88.93,88.67,88.7,28196.0,86.5959,86.6349,86.3816,86.4108,28196.0
2019-07-16 14:35:00,88.71,88.82,88.68,88.72,29776.0,86.4205,86.5277,86.3913,86.4303,29776.0
2019-07-16 14:40:00,88.73,88.94,88.66,88.94,34763.0,86.44,86.6446,86.3718,86.6446,34763.0
2019-07-16 14:45:00,88.96,89.0,88.89,88.98,15581.0,86.6641,86.7031,86.5959,86.6836,15581.0
2019-07-16 14:50:00,89.0,89.05,88.87,88.9,31445.0,86.7031,86.7518,86.5764,86.6056,31445.0
2019-07-16 14:55:00,88.93,89.04,88.89,88.95,14825.0,86.6349,86.742,86.5959,86.6543,14825.0
2019-07-16 15:00:00,88.97,89.07,88.89,89.06,23905.0,86.6738,86.7713,86.5959,86.7615,23905.0
2019-07-16 15:05:00,89.07,89.1,88.91,89.0,40902.0,86.7713,86.8005,86.6154,86.7031,40902.0
2019-07-16 15:10:00,88.99,89.23,88.99,89.23,69311.0,86.6933,86.9271,86.6933,86.9271,69311.0
2019-07-16 15:15:00,89.23,89.3,89.14,89.22,30643.0,86.9271,86.9953,86.8394,86.9174,30643.0
2019-07-16 15:20:00,89.23,89.46,89.22,89.41,45992.0,86.9271,87.1512,86.9174,87.1025,45992.0
2019-07-16 15:25:00,89.43,89.49,89.27,89.28,66802.0,87.122,87.1804,86.9661,86.9758,66802.0
2019-07-16 15:30:00,89.26,89.58,89.26,89.56,52737.0,86.9563,87.2681,86.9563,87.2486,52737.0
2019-07-16 15:35:00,89.56,89.66,89.53,89.64,50343.0,87.2486,87.346,87.2194,87.3265,50343.0
2019-07-16 15:40:00,89.64,89.65,89.42,89.48,58683.0,87.3265,87.3363,87.1122,87.1707,58683.0
2019-07-16 15:45:00,89.47,89.56,89.45,89.52,42498.0,87.1609,87.2486,87.1414,87.2096,42498.0
2019-07-16 15:50:00,89.52,89.59,89.47,89.5,62686.0,87.2096,87.2778,87.1609,87.1902,62686.0
2019-07-16 15:55:00,89.5,89.69,89.47,89.55,219116.0,87.1902,87.3752,87.1609,87.2389,219116.0
2019-07-17 09:30:00,89.75,90.58,89.75,90.5,143339.0,87.4337,88.2423,87.4337,88.1643,143339.0
2019-07-17 09:35:00,90.54,90.82,90.26,90.76,80095.0,88.2033,88.4761,87.9305,88.4176,80095.0
2019-07-17 09:40:00,90.7,90.85,90.42,90.44,67147.0,88.3592,88.5053,88.0864,88.1059,67147.0
2019-07-17 09:45:00,90.45,90.5,89.9,90.13,55994.0,88.1156,88.1643,87.5798,87.8039,55994.0
2019-07-17 09:50:00,90.14,90.25,89.99,90.16,34769.0,87.8136,87.9208,87.6675,87.8331,34769.0
2019-07-17 09:55:00,90.21,90.29,89.93,89.95,43699.0,87.8818,87.9598,87.6091,87.6285,43699.0
2019-07-17 10:00:00,89.95,90.24,89.95,89.98,59257.0,87.6285,87.9111,87.6285,87.6578,59257.0
2019-07-17 10:05:00,90.02,90.05,89.65,89.69,23246.0,87.6967,87.726,87.3363,87.3752,23246.0
2019-07-17 10:10:00,89.69,89.75,89.52,89.58,18349.0,87.3752,87.4337,87.2096,87.2681,18349.0
2019-07-17 10:15:00,89.55,89.63,89.31,89.34,19496.0,87.2389,87.3168,87.0051,87.0343,19496.0
2019-07-17 10:20:00,89.37,89.51,89.36,89.41,14681.0,87.0635,87.1999,87.0538,87.1025,14681.0
2019-07-17 10:25:00,89.41,89.69,89.37,89.56,25355.0,87.1025,87.3752,87.0635,87.2486,25355.0
2019-07-17 10:30:00,89.53,89.68,89.49,89.64,22531.0,87.2194,87.3655,87.1804,87.3265,22531.0
2019-07-17 10:35:00,89.63,89.67,89.4,89.53,42650.0,87.3168,87.3558,87.0927,87.2194,42650.0
2019-07-17 10:40:00,89.54,89.74,89.51,89.51,29412.0,87.2291,87.424,87.1999,87.1999,29412.0
2019-07-17 10:45:00,89.5,89.61,89.44,89.48,12997.0,87.1902,87.2973,87.1317,87.1707,12997.0
2019-07-17 10:50:00,89.47,89.64,89.46,89.51,13524.0,87.1609,87.3265,87.1512,87.1999,13524.0
2019-07-17 10:55:00,89.54,89.92,89.54,89.81,31704.0,87.2291,87.5993,87.2291,87.4922,31704.0
2019-07-17 11:00:00,89.82,89.92,89.75,89.85,19478.0,87.5019,87.5993,87.4337,87.5311,19478.0
2019-07-17 11:05:00,89.86,89.88,89.75,89.78,7998.0,87.5409,87.5603,87.4337,87.4629,7998.0
2019-07-17 11:10:00,89.79,89.87,89.67,89.72,16013.0,87.4727,87.5506,87.3558,87.4045,16013.0
2019-07-17 11:15:00,89.75,89.85,89.7,89.8,15900.0,87.4337,87.5311,87.385,87.4824,15900.0
2019-07-17 11:20:00,89.78,89.83,89.71,89.74,13780.0,87.4629,87.5116,87.3947,87.424,13780.0
2019-07-17 11:25:00,89.74,89.81,89.73,89.81,13771.0,87.424,87.4922,87.4142,87.4922,13771.0
2019-07-17 11:30:00,89.79,89.82,89.66,89.67,17460.0,87.4727,87.5019,87.346,87.3558,17460.0
2019-07-17 11:35:00,89.66,89.81,89.66,89.77,11930.0,87.346,87.4922,87.346,87.4532,11930.0
2019-07-17 11:40:00,89.77,89.86,89.57,89.77,27515.0,87.4532,87.5409,87.2583,87.4532,27515.0
2019-07-17 11:45:00,89.77,90.14,89.77,90.1,47923.0,87.4532,87.8136,87.4532,87.7747,47923.0
2019-07-17 11:50:00,90.12,90.4,90.04,90.4,58916.0,87.7942,88.0669,87.7162,88.0669,58916.0
2019-07-17 11:55:00,90.4,90.4,90.18,90.24,19872.0,88.0669,88.0669,87.8526,87.9111,19872.0
2019-07-17 12:00:00,90.24,90.26,90.05,90.11,15067.0,87.9111,87.9305,87.726,87.7844,15067.0
2019-07-17 12:05:00,90.1,90.39,90.1,90.38,14947.0,87.7747,88.0572,87.7747,88.0474,14947.0
2019-07-17 12:10:00,90.4,90.44,90.24,90.31,15463.0,88.0669,88.1059,87.9111,87.9792,15463.0
2019-07-17 12:15:00,90.31,90.34,90.26,90.34,5913.0,87.9792,88.0085,87.9305,88.0085,5913.0
2019-07-17 12:20:00,90.34,90.35,90.27,90.3,6339.0,88.0085,88.0182,87.9403,87.9695,6339.0
2019-07-17 12:25:00,90.29,90.35,90.26,90.33,9789.0,87.9598,88.0182,87.9305,87.9987,9789.0
2019-07-17 12:30:00,90.32,90.35,90.3,90.35,6655.0,87.989,88.0182,87.9695,88.0182,6655.0
2019-07-17 12:35:00,90.34,90.55,90.34,90.39,24930.0,88.0085,88.2131,88.0085,88.0572,24930.0
2019-07-17 12:40:00,90.4,90.47,90.33,90.45,8047.0,88.0669,88.1351,87.9987,88.1156,8047.0
2019-07-17 12:45:00,90.47,90.47,90.33,90.38,12072.0,88.1351,88.1351,87.9987,88.0474,12072.0
2019-07-17 12:50:00,90.36,90.49,90.35,90.41,12917.0,88.028,88.1546,88.0182,88.0767,12917.0
2019-07-17 12:55:00,90.38,90.41,90.2,90.22,18905.0,88.0474,88.0767,87.8721,87.8916,18905.0
2019-07-17 13:00:00,90.21,90.31,90.17,90.19,11777.0,87.8818,87.9792,87.8429,87.8623,11777.0
2019-07-17 13:05:00,90.17,90.2,90.08,90.16,13685.0,87.8429,87.8721,87.7552,87.8331,13685.0
2019-07-17 13:10:00,90.13,90.18,90.12,90.13,9596.0,87.8039,87.8526,87.7942,87.8039,9596.0
2019-07-17 13:15:00,90.13,90.19,90.04,90.07,8682.0,87.8039,87.8623,87.7162,87.7454,8682.0
2019-07-17 13:20:00,90.06,90.09,89.94,89.97,13736.0,87.7357,87.7649,87.6188,87.648,13736.0
2019-07-17 13:25:00,89.97,90.12,89.97,90.11,11408.0,87.648,87.7942,87.648,87.7844,11408.0
2019-07-17 13:30:00,90.1,90.15,89.98,90.02,9353.0,87.7747,87.8234,87.6578,87.6967,9353.0
2019-07-17 13:35:00,90.0,90.09,89.95,89.95,8977.0,87.6772,87.7649,87.6285,87.6285,8977.0
2019-07-17 13:40:00,89.99,90.09,89.96,89.97,8492.0,87.6675,87.7649,87.6383,87.648,8492.0
2019-07-17 13:45:00,89.99,90.06,89.99,90.01,6802.0,87.6675,87.7357,87.6675,87.687,6802.0
2019-07-17 13:50:00,89.98,89.99,89.9,89.93,13142.0,87.6578,87.6675,87.5798,87.6091,13142.0
2019-07-17 13:55:00,89.93,90.0,89.86,89.96,11624.0,87.6091,87.6772,87.5409,87.6383,11624.0
2019-07-17 14:00:00,89.98,90.16,89.93,90.12,59163.0,87.6578,87.8331,87.6091,87.7942,59163.0
2019-07-17 14:05:00,90.09,90.25,90.09,90.12,11761.0,87.7649,87.9208,87.7649,87.7942,11761.0
2019-07-17 14:10:00,90.14,90.16,90.06,90.06,6608.0,87.8136,87.8331,87.7357,87.7357,6608.0
2019-07-17 14:15:00,90.07,90.17,90.05,90.15,13880.0,87.7454,87.8429,87.726,87.8234,13880.0
2019-07-17 14:20:00,90.13,90.22,90.13,90.18,8788.0,87.8039,87.8916,87.8039,87.8526,8788.0
2019-07-17 14:25:00,90.18,90.26,90.18,90.22,4709.0,87.8526,87.9305,87.8526,87.8916,4709.0
2019-07-17 14:30:00,90.21,90.32,90.17,90.23,12422.0,87.8818,87.989,87.8429,87.9013,12422.0
2019-07-17 14:35:00,90.26,90.36,90.24,90.28,10145.0,87.9305,88.028,87.9111,87.95,10145.0
2019-07-17 14:40:00,90.29,90.34,90.2,90.22,10037.0,87.9598,88.0085,87.8721,87.8916,10037.0
2019-07-17 14:45:00,90.22,90.35,90.21,90.35,9596.0,87.8916,88.0182,87.8818,88.0182,9596.0
2019-07-17 14:50:00,90.34,90.39,90.23,90.23,19278.0,88.0085,88.0572,87.9013,87.9013,19278.0
2019-07-17 14:55:00,90.22,90.23,90.12,90.23,12607.0,87.8916,87.9013,87.7942,87.9013,12607.0
2019-07-17 15:00:00,90.24,90.24,90.08,90.08,21933.0,87.9111,87.9111,87.7552,87.7552,21933.0
2019-07-17 15:05:00,90.07,90.12,90.03,90.09,9949.0,87.7454,87.7942,87.7065,87.7649,9949.0
2019-07-17 15:10:00,90.08,90.16,90.08,90.13,10839.0,87.7552,87.8331,87.7552,87.8039,10839.0
2019-07-17 15:15:00,90.13,90.13,89.88,89.96,24487.0,87.8039,87.8039,87.5603,87.6383,24487.0
2019-07-17 15:20:00,89.96,89.96,89.83,89.89,16200.0,87.6383,87.6383,87.5116,87.5701,16200.0
2019-07-17 15:25:00,89.89,89.98,89.86,89.94,22373.0,87.5701,87.6578,87.5409,87.6188,22373.0
2019-07-17 15:30:00,89.93,89.98,89.92,89.92,26267.0,87.6091,87.6578,87.5993,87.5993,26267.0
2019-07-17 15:35:00,89.92,89.95,89.79,89.93,26995.0,87.5993,87.6285,87.4727,87.6091,26995.0
2019-07-17 15:40:00,89.94,89.97,89.91,89.92,26340.0,87.6188,87.648,87.5896,87.5993,26340.0
2019-07-17 15:45:00,89.93,89.97,89.87,89.95,32135.0,87.6091,87.648,87.5506,87.6285,32135.0
2019-07-17 15:50:00,89.96,89.99,89.84,89.88,48447.0,87.6383,87.6675,87.5214,87.5603,48447.0
2019-07-17 15:55:00,89.87,89.87,89.7,89.7,100622.0,87.5506,87.5506,87.385,87.385,100622.0
2019-07-18 09:30:00,88.9,89.38,88.51,88.6,68583.0,86.6056,87.0732,86.2257,86.3134,68583.0
2019-07-18 09:35:00,88.65,88.79,88.14,88.2,93392.0,86.3621,86.4985,85.8653,85.9237,93392.0
2019-07-18 09:40:00,88.19,88.62,88.04,88.51,38757.0,85.914,86.3329,85.7678,86.2257,38757.0
2019-07-18 09:45:00,88.47,88.89,88.3,88.58,101864.0,86.1867,86.5959,86.0211,86.2939,101864.0
2019-07-18 09:50:00,88.63,88.98,88.52,88.82,52089.0,86.3426,86.6836,86.2354,86.5277,52089.0
2019-07-18 09:55:00,88.81,89.24,88.64,89.24,21044.0,86.518,86.9369,86.3523,86.9369,21044.0
2019-07-18 10:00:00,89.27,89.37,88.93,89.02,48485.0,86.9661,87.0635,86.6349,86.7225,48485.0
2019-07-18 10:05:00,89.01,89.47,89.01,89.31,32070.0,86.7128,87.1609,86.7128,87.0051,32070.0
2019-07-18 10:10:00,89.3,89.4,89.25,89.32,13233.0,86.9953,87.0927,86.9466,87.0148,13233.0
2019-07-18 10:15:00,89.28,89.45,89.22,89.32,15045.0,86.9758,87.1414,86.9174,87.0148,15045.0
2019-07-18 10:20:00,89.25,89.39,89.15,89.29,13979.0,86.9466,87.083,86.8492,86.9856,13979.0
2019-07-18 10:25:00,89.26,89.34,89.19,89.24,13323.0,86.9563,87.0343,86.8882,86.9369,13323.0
2019-07-18 10:30:00,89.17,89.39,89.07,89.07,25654.0,86.8687,87.083,86.7713,86.7713,25654.0
2019-07-18 10:35:00,89.06,89.07,88.82,88.82,17216.0,86.7615,86.7713,86.5277,86.5277,17216.0
2019-07-18 10:40:00,88.82,88.96,88.57,88.61,61222.0,86.5277,86.6641,86.2842,86.3231,61222.0
2019-07-18 10:45:00,88.58,88.81,88.58,88.69,21491.0,86.2939,86.518,86.2939,86.4011,21491.0
2019-07-18 10:50:00,88.67,88.68,88.49,88.63,58921.0,86.3816,86.3913,86.2062,86.3426,58921.0
2019-07-18 10:55:00,88.58,88.74,88.5,88.72,26130.0,86.2939,86.4498,86.216,86.4303,26130.0
2019-07-18 11:00:00,88.74,88.75,88.63,88.68,15141.0,86.4498,86.4595,86.3426,86.3913,15141.0
2019-07-18 11:05:00,88.67,88.77,88.63,88.68,12816.0,86.3816,86.479,86.3426,86.3913,12816.0
2019-07-18 11:10:00,88.68,88.78,88.57,88.66,16931.0,86.3913,86.4887,86.2842,86.3718,16931.0
2019-07-18 11:15:00,88.65,88.72,88.64,88.66,11671.0,86.3621,86.4303,86.3523,86.3718,11671.0
2019-07-18 11:20:00,88.62,88.65,88.29,88.37,63811.0,86.3329,86.3621,86.0114,86.0893,63811.0
2019-07-18 11:25:00,88.34,88.62,88.34,88.48,23070.0,86.0601,86.3329,86.0601,86.1965,23070.0
2019-07-18 11:30:00,88.52,88.62,88.48,88.53,29369.0,86.2354,86.3329,86.1965,86.2452,29369.0
2019-07-18 11:35:00,88.54,88.56,88.3,88.38,18888.0,86.2549,86.2744,86.0211,86.0991,18888.0
2019-07-18 11:40:00,88.36,88.36,88.07,88.11,21483.0,86.0796,86.0796,85.7971,85.836,21483.0
2019-07-18 11:45:00,88.14,88.2,88.02,88.19,35782.0,85.8653,85.9237,85.7483,85.914,35782.0
2019-07-18 11:50:00,88.18,88.24,88.13,88.16,16429.0,85.9042,85.9627,85.8555,85.8847,16429.0
2019-07-18 11:55:00,88.16,88.25,88.16,88.19,36828.0,85.8847,85.9724,85.8847,85.914,36828.0
2019-07-18 12:00:00,88.19,88.4,88.11,88.4,26247.0,85.914,86.1185,85.836,86.1185,26247.0
2019-07-18 12:05:00,88.39,88.39,88.14,88.19,101323.0,86.1088,86.1088,85.8653,85.914,101323.0
2019-07-18 12:10:00,88.21,88.6,88.19,88.54,18965.0,85.9334,86.3134,85.914,86.2549,18965.0
2019-07-18 12:15:00,88.55,88.56,88.43,88.43,28946.0,86.2647,86.2744,86.1478,86.1478,28946.0
2019-07-18 12:20:00,88.49,88.51,88.43,88.5,6979.0,86.2062,86.2257,86.1478,86.216,6979.0
2019-07-18 12:25:00,88.49,88.54,88.46,88.46,9545.0,86.2062,86.2549,86.177,86.177,9545.0
2019-07-18 12:30:00,88.47,88.49,88.37,88.38,16548.0,86.1867,86.2062,86.0893,86.0991,16548.0
2019-07-18 12:35:00,88.38,88.43,88.38,88.42,8461.0,86.0991,86.1478,86.0991,86.138,8461.0
2019-07-18 12:40:00,88.46,88.54,88.39,88.54,22190.0,86.177,86.2549,86.1088,86.2549,22190.0
2019-07-18 12:45:00,88.56,88.81,88.56,88.77,14707.0,86.2744,86.518,86.2744,86.479,14707.0
2019-07-18 12:50:00,88.77,88.77,88.66,88.66,5800.0,86.479,86.479,86.3718,86.3718,5800.0
2019-07-18 12:55:00,88.66,88.79,88.66,88.78,53556.0,86.3718,86.4985,86.3718,86.4887,53556.0
2019-07-18 13:00:00,88.79,88.88,88.7,88.83,49615.0,86.4985,86.5862,86.4108,86.5374,49615.0
2019-07-18 13:05:00,88.84,88.88,88.77,88.84,26051.0,86.5472,86.5862,86.479,86.5472,26051.0
2019-07-18 13:10:00,88.86,88.94,88.82,88.88,9810.0,86.5667,86.6446,86.5277,86.5862,9810.0
2019-07-18 13:15:00,88.9,89.25,88.89,89.09,34565.0,86.6056,86.9466,86.5959,86.7907,34565.0
2019-07-18 13:20:00,89.09,89.24,89.09,89.19,14504.0,86.7907,86.9369,86.7907,86.8882,14504.0
2019-07-18 13:25:00,89.21,89.23,89.11,89.18,14717.0,86.9076,86.9271,86.8102,86.8784,14717.0
2019-07-18 13:30:00,89.2,89.23,89.12,89.15,16381.0,86.8979,86.9271,86.82,86.8492,16381.0
2019-07-18 13:35:00,89.14,89.18,89.11,89.18,7309.0,86.8394,86.8784,86.8102,86.8784,7309.0
2019-07-18 13:40:00,89.19,89.19,89.11,89.12,8213.0,86.8882,86.8882,86.8102,86.82,8213.0
2019-07-18 13:45:00,89.12,89.2,88.93,88.98,24000.0,86.82,86.8979,86.6349,86.6836,24000.0
2019-07-18 13:50:00,88.99,89.08,88.95,88.99,43662.0,86.6933,86.781,86.6543,86.6933,43662.0
2019-07-18 13:55:00,88.99,89.0,88.84,88.92,20325.0,86.6933,86.7031,86.5472,86.6251,20325.0
2019-07-18 14:00:00,88.97,89.02,88.92,88.98,8185.0,86.6738,86.7225,86.6251,86.6836,8185.0
2019-07-18 14:05:00,88.99,89.05,88.85,88.85,15496.0,86.6933,86.7518,86.5569,86.5569,15496.0
2019-07-18 14:10:00,88.88,88.94,88.76,88.79,40006.0,86.5862,86.6446,86.4693,86.4985,40006.0
2019-07-18 14:15:00,88.78,89.07,88.76,89.05,15343.0,86.4887,86.7713,86.4693,86.7518,15343.0
2019-07-18 14:20:00,89.08,89.16,89.03,89.14,14418.0,86.781,86.8589,86.7323,86.8394,14418.0
2019-07-18 14:25:00,89.16,89.22,89.07,89.19,12391.0,86.8589,86.9174,86.7713,86.8882,12391.0
2019-07-18 14:30:00,89.19,89.23,89.16,89.22,34119.0,86.8882,86.9271,86.8589,86.9174,34119.0
2019-07-18 14:35:00,89.21,89.3,89.21,89.3,28008.0,86.9076,86.9953,86.9076,86.9953,28008.0
2019-07-18 14:40:00,89.29,89.31,89.22,89.31,13920.0,86.9856,87.0051,86.9174,87.0051,13920.0
2019-07-18 14:45:00,89.31,89.32,88.98,89.09,38842.0,87.0051,87.0148,86.6836,86.7907,38842.0
2019-07-18 14:50:00,89.1,89.19,89.08,89.13,15592.0,86.8005,86.8882,86.781,86.8297,15592.0
2019-07-18 14:55:00,89.13,89.24,89.1,89.22,8112.0,86.8297,86.9369,86.8005,86.9174,8112.0
2019-07-18 15:00:00,89.24,89.37,89.18,89.24,24878.0,86.9369,87.0635,86.8784,86.9369,24878.0
2019-07-18 15:05:00,89.26,89.26,89.15,89.16,17607.0,86.9563,86.9563,86.8492,86.8589,17607.0
2019-07-18 15:10:00,89.15,89.26,89.1,89.23,16905.0,86.8492,86.9563,86.8005,86.9271,16905.0
2019-07-18 15:15:00,89.22,89.23,89.13,89.16,14173.0,86.9174,86.9271,86.8297,86.8589,14173.0
2019-07-18 15:20:00,89.17,89.17,89.08,89.09,7605.0,86.8687,86.8687,86.781,86.7907,7605.0
2019-07-18 15:25:00,89.08,89.12,88.97,89.12,16475.0,86.781,86.82,86.6738,86.82,16475.0
2019-07-18 15:30:00,89.13,89.13,89.01,89.07,36469.0,86.8297,86.8297,86.7128,86.7713,36469.0
2019-07-18 15:35:00,89.08,89.09,88.89,88.99,34360.0,86.781,86.7907,86.5959,86.6933,34360.0
2019-07-18 15:40:00,89.01,89.14,88.96,89.14,26731.0,86.7128,86.8394,86.6641,86.8394,26731.0
2019-07-18 15:45:00,89.14,89.15,89.0,89.07,23918.0,86.8394,86.8492,86.7031,86.7713,23918.0
2019-07-18 15:50:00,89.08,89.12,88.97,89.02,46166.0,86.781,86.82,86.6738,86.7225,46166.0
2019-07-18 15:55:00,89.03,89.27,89.02,89.19,113168.0,86.7323,86.9661,86.7225,86.8882,113168.0
2019-07-19 09:30:00,89.23,89.42,88.92,89.12,136150.0,86.9271,87.1122,86.6251,86.82,136150.0
2019-07-19 09:35:00,89.11,89.19,88.8,89.15,19868.0,86.8102,86.8882,86.5082,86.8492,19868.0
2019-07-19 09:40:00,89.16,89.28,88.94,89.05,37194.0,86.8589,86.9758,86.6446,86.7518,37194.0
2019-07-19 09:45:00,88.97,89.01,88.66,88.69,25905.0,86.6738,86.7128,86.3718,86.4011,25905.0
2019-07-19 09:50:00,88.69,89.01,88.68,88.98,19042.0,86.4011,86.7128,86.3913,86.6836,19042.0
2019-07-19 09:55:00,88.98,89.01,88.73,88.94,22334.0,86.6836,86.7128,86.44,86.6446,22334.0
2019-07-19 10:00:00,89.01,89.24,88.97,89.14,31804.0,86.7128,86.9369,86.6738,86.8394,31804.0
2019-07-19 10:05:00,89.14,89.16,88.75,88.77,14254.0,86.8394,86.8589,86.4595,86.479,14254.0
2019-07-19 10:10:00,88.79,88.98,88.77,88.88,12079.0,86.4985,86.6836,86.479,86.5862,12079.0
2019-07-19 10:15:00,88.94,89.11,88.85,89.06,21162.0,86.6446,86.8102,86.5569,86.7615,21162.0
2019-07-19 10:20:00,89.08,89.12,88.74,88.84,28496.0,86.781,86.82,86.4498,86.5472,28496.0
2019-07-19 10:25:00,88.89,88.89,88.62,88.77,25611.0,86.5959,86.5959,86.3329,86.479,25611.0
2019-07-19 10:30:00,88.81,89.05,88.77,88.87,24701.0,86.518,86.7518,86.479,86.5764,24701.0
2019-07-19 10:35:00,88.86,89.01,88.8,88.94,41560.0,86.5667,86.7128,86.5082,86.6446,41560.0
2019-07-19 10:40:00,88.96,89.0,88.82,88.91,17533.0,86.6641,86.7031,86.5277,86.6154,17533.0
2019-07-19 10:45:00,88.98,88.99,88.84,88.87,10212.0,86.6836,86.6933,86.5472,86.5764,10212.0
2019-07-19 10:50:00,88.83,88.96,88.78,88.87,9608.0,86.5374,86.6641,86.4887,86.5764,9608.0
2019-07-19 10:55:00,88.88,89.05,88.86,89.02,15083.0,86.5862,86.7518,86.5667,86.7225,15083.0
2019-07-19 11:00:00,89.03,89.03,88.87,88.97,37114.0,86.7323,86.7323,86.5764,86.6738,37114.0
2019-07-19 11:05:00,88.97,89.1,88.91,89.0,32671.0,86.6738,86.8005,86.6154,86.7031,32671.0
2019-07-19 11:10:00,89.01,89.11,88.99,89.07,23844.0,86.7128,86.8102,86.6933,86.7713,23844.0
2019-07-19 11:15:00,89.05,89.06,88.7,88.71,26744.0,86.7518,86.7615,86.4108,86.4205,26744.0
2019-07-19 11:20:00,88.73,88.79,88.67,88.77,31194.0,86.44,86.4985,86.3816,86.479,31194.0
2019-07-19 11:25:00,88.76,88.87,88.67,88.67,13317.0,86.4693,86.5764,86.3816,86.3816,13317.0
2019-07-19 11:30:00,88.69,88.76,88.66,88.7,10600.0,86.4011,86.4693,86.3718,86.4108,10600.0
2019-07-19 11:35:00,88.71,88.71,88.46,88.49,22096.0,86.4205,86.4205,86.177,86.2062,22096.0
2019-07-19 11:40:00,88.49,88.49,88.3,88.42,25592.0,86.2062,86.2062,86.0211,86.138,25592.0
2019-07-19 11:45:00,88.44,88.46,88.33,88.46,14408.0,86.1575,86.177,86.0503,86.177,14408.0
2019-07-19 11:50:00,88.47,88.53,88.42,88.43,9471.0,86.1867,86.2452,86.138,86.1478,9471.0
2019-07-19 11:55:00,88.48,88.55,88.41,88.48,10590.0,86.1965,86.2647,86.1283,86.1965,10590.0
2019-07-19 12:00:00,88.5,88.61,88.48,88.58,22405.0,86.216,86.3231,86.1965,86.2939,22405.0
2019-07-19 12:05:00,88.58,88.65,88.53,88.6,18455.0,86.2939,86.3621,86.2452,86.3134,18455.0
2019-07-19 12:10:00,88.59,88.74,88.56,88.74,8334.0,86.3036,86.4498,86.2744,86.4498,8334.0
2019-07-19 12:15:00,88.75,88.76,88.67,88.71,11927.0,86.4595,86.4693,86.3816,86.4205,11927.0
2019-07-19 12:20:00,88.7,88.79,88.69,88.73,17198.0,86.4108,86.4985,86.4011,86.44,17198.0
2019-07-19 12:25:00,88.73,88.98,88.73,88.98,14734.0,86.44,86.6836,86.44,86.6836,14734.0
2019-07-19 12:30:00,88.98,89.03,88.89,88.93,43388.0,86.6836,86.7323,86.5959,86.6349,43388.0
2019-07-19 12:35:00,88.95,89.07,88.93,88.95,21093.0,86.6543,86.7713,86.6349,86.6543,21093.0
2019-07-19 12:40:00,88.95,88.96,88.83,88.9,10150.0,86.6543,86.6641,86.5374,86.6056,10150.0
2019-07-19 12:45:00,88.88,88.92,88.83,88.85,12476.0,86.5862,86.6251,86.5374,86.5569,12476.0
2019-07-19 12:50:00,88.84,88.93,88.83,88.87,8044.0,86.5472,86.6349,86.5374,86.5764,8044.0
2019-07-19 12:55:00,88.86,88.97,88.83,88.97,11839.0,86.5667,86.6738,86.5374,86.6738,11839.0
2019-07-19 13:00:00,88.95,88.96,88.84,88.85,5627.0,86.6543,86.6641,86.5472,86.5569,5627.0
2019-07-19 13:05:00,88.87,88.9,88.85,88.89,6710.0,86.5764,86.6056,86.5569,86.5959,6710.0
2019-07-19 13:10:00,88.9,88.95,88.82,88.86,8116.0,86.6056,86.6543,86.5277,86.5667,8116.0
2019-07-19 13:15:00,88.84,88.87,88.81,88.82,12341.0,86.5472,86.5764,86.518,86.5277,12341.0
2019-07-19 13:20:00,88.81,88.83,88.65,88.66,11036.0,86.518,86.5374,86.3621,86.3718,11036.0
2019-07-19 13:25:00,88.67,88.77,88.67,88.75,9766.0,86.3816,86.479,86.3816,86.4595,9766.0
2019-07-19 13:30:00,88.75,88.8,88.72,88.72,16829.0,86.4595,86.5082,86.4303,86.4303,16829.0
2019-07-19 13:35:00,88.72,88.79,88.67,88.75,29229.0,86.4303,86.4985,86.3816,86.4595,29229.0
2019-07-19 13:40:00,88.74,88.83,88.72,88.78,43689.0,86.4498,86.5374,86.4303,86.4887,43689.0
2019-07-19 13:45:00,88.78,88.81,88.73,88.74,16974.0,86.4887,86.518,86.44,86.4498,16974.0
2019-07-19 13:50:00,88.76,88.81,88.73,88.77,19952.0,86.4693,86.518,86.44,86.479,19952.0
2019-07-19 13:55:00,88.77,88.81,88.71,88.81,22977.0,86.479,86.518,86.4205,86.518,22977.0
2019-07-19 14:00:00,88.78,88.82,88.73,88.74,33309.0,86.4887,86.5277,86.44,86.4498,33309.0
2019-07-19 14:05:00,88.76,88.8,88.69,88.69,24433.0,86.4693,86.5082,86.4011,86.4011,24433.0
2019-07-19 14:10:00,88.67,88.7,88.55,88.61,12614.0,86.3816,86.4108,86.2647,86.3231,12614.0
2019-07-19 14:15:00,88.6,88.61,88.51,88.56,9698.0,86.3134,86.3231,86.2257,86.2744,9698.0
2019-07-19 14:20:00,88.53,88.67,88.52,88.56,11663.0,86.2452,86.3816,86.2354,86.2744,11663.0
2019-07-19 14:25:00,88.54,88.58,88.42,88.44,11325.0,86.2549,86.2939,86.138,86.1575,11325.0
2019-07-19 14:30:00,88.45,88.55,88.36,88.42,19430.0,86.1673,86.2647,86.0796,86.138,19430.0
2019-07-19 14:35:00,88.43,88.46,88.3,88.36,14050.0,86.1478,86.177,86.0211,86.0796,14050.0
2019-07-19 14:40:00,88.38,88.41,88.19,88.24,36478.0,86.0991,86.1283,85.914,85.9627,36478.0
2019-07-19 14:45:00,88.24,88.33,88.22,88.33,19485.0,85.9627,86.0503,85.9432,86.0503,19485.0
2019-07-19 14:50:00,88.34,88.39,88.28,88.33,27554.0,86.0601,86.1088,86.0016,86.0503,27554.0
2019-07-19 14:55:00,88.33,88.44,88.29,88.37,12518.0,86.0503,86.1575,86.0114,86.0893,12518.0
2019-07-19 15:00:00,88.36,88.36,88.21,88.24,26241.0,86.0796,86.0796,85.9334,85.9627,26241.0
2019-07-19 15:05:00,88.25,88.35,88.21,88.33,15097.0,85.9724,86.0698,85.9334,86.0503,15097.0
2019-07-19 15:10:00,88.32,88.37,88.23,88.33,18040.0,86.0406,86.0893,85.9529,86.0503,18040.0
2019-07-19 15:15:00,88.34,88.37,88.2,88.22,36013.0,86.0601,86.0893,85.9237,85.9432,36013.0
2019-07-19 15:20:00,88.21,88.21,88.01,88.06,54542.0,85.9334,85.9334,85.7386,85.7873,54542.0
2019-07-19 15:25:00,88.06,88.06,87.97,88.02,56377.0,85.7873,85.7873,85.6996,85.7483,56377.0
2019-07-19 15:30:00,88.01,88.03,87.85,87.97,46406.0,85.7386,85.7581,85.5827,85.6996,46406.0
2019-07-19 15:35:00,87.97,88.0,87.84,87.9,48869.0,85.6996,85.7289,85.573,85.6314,48869.0
2019-07-19 15:40:00,87.9,87.9,87.77,87.82,72465.0,85.6314,85.6314,85.5048,85.5535,72465.0
2019-07-19 15:45:00,87.82,87.82,87.6,87.67,72587.0,85.5535,85.5535,85.3392,85.4074,72587.0
2019-07-19 15:50:00,87.67,87.77,87.63,87.76,169941.0,85.4074,85.5048,85.3684,85.4951,169941.0
2019-07-19 15:55:00,87.75,87.76,87.47,87.48,224203.0,85.4853,85.4951,85.2125,85.2223,224203.0
2019-07-22 09:30:00,87.86,88.87,87.7,88.23,151409.0,85.5925,86.5764,85.4366,85.9529,151409.0
2019-07-22 09:35:00,88.23,89.13,88.23,88.92,99517.0,85.9529,86.8297,85.9529,86.6251,99517.0
2019-07-22 09:40:00,88.96,89.02,88.55,88.67,37103.0,86.6641,86.7225,86.2647,86.3816,37103.0
2019-07-22 09:45:00,88.7,88.87,88.58,88.59,86293.0,86.4108,86.5764,86.2939,86.3036,86293.0
2019-07-22 09:50:00,88.59,88.7,88.47,88.67,34286.0,86.3036,86.4108,86.1867,86.3816,34286.0
2019-07-22 09:55:00,88.75,88.92,88.61,88.68,20989.0,86.4595,86.6251,86.3231,86.3913,20989.0
2019-07-22 10:00:00,88.72,89.02,88.72,88.93,24472.0,86.4303,86.7225,86.4303,86.6349,24472.0
2019-07-22 10:05:00,88.92,88.95,88.62,88.69,21026.0,86.6251,86.6543,86.3329,86.4011,21026.0
2019-07-22 10:10:00,88.69,88.7,88.49,88.54,36399.0,86.4011,86.4108,86.2062,86.2549,36399.0
2019-07-22 10:15:00,88.52,88.55,88.29,88.31,19859.0,86.2354,86.2647,86.0114,86.0309,19859.0
2019-07-22 10:20:00,88.33,88.39,88.2,88.3,83914.0,86.0503,86.1088,85.9237,86.0211,83914.0
2019-07-22 10:25:00,88.28,88.49,88.28,88.42,17839.0,86.0016,86.2062,86.0016,86.138,17839.0
2019-07-22 10:30:00,88.44,88.44,88.19,88.19,13831.0,86.1575,86.1575,85.914,85.914,13831.0
2019-07-22 10:35:00,88.18,88.19,88.03,88.03,23488.0,85.9042,85.914,85.7581,85.7581,23488.0
2019-07-22 10:40:00,88.02,88.04,87.56,87.64,48994.0,85.7483,85.7678,85.3002,85.3782,48994.0
2019-07-22 10:45:00,87.65,87.75,87.51,87.6,33646.0,85.3879,85.4853,85.2515,85.3392,33646.0
2019-07-22 10:50:00,87.59,87.86,87.53,87.85,64252.0,85.3294,85.5925,85.271,85.5827,64252.0
2019-07-22 10:55:00,87.88,88.01,87.85,88.0,22904.0,85.612,85.7386,85.5827,85.7289,22904.0
2019-07-22 11:00:00,88.0,88.02,87.81,87.87,21828.0,85.7289,85.7483,85.5438,85.6022,21828.0
2019-07-22 11:05:00,87.87,88.01,87.87,88.01,9777.0,85.6022,85.7386,85.6022,85.7386,9777.0
2019-07-22 11:10:00,87.98,88.03,87.91,87.99,24427.0,85.7094,85.7581,85.6412,85.7191,24427.0
2019-07-22 11:15:00,87.98,88.06,87.91,88.04,45922.0,85.7094,85.7873,85.6412,85.7678,45922.0
2019-07-22 11:20:00,88.06,88.13,87.96,88.11,9485.0,85.7873,85.8555,85.6899,85.836,9485.0
2019-07-22 11:25:00,88.16,88.25,88.15,88.22,17582.0,85.8847,85.9724,85.875,85.9432,17582.0
2019-07-22 11:30:00,88.24,88.38,88.24,88.37,35508.0,85.9627,86.0991,85.9627,86.0893,35508.0
2019-07-22 11:35:00,88.37,88.42,88.35,88.37,37588.0,86.0893,86.138,86.0698,86.0893,37588.0
2019-07-22 11:40:00,88.38,88.41,88.26,88.27,23775.0,86.0991,86.1283,85.9822,85.9919,23775.0
2019-07-22 11:45:00,88.26,88.46,88.26,88.38,37439.0,85.9822,86.177,85.9822,86.0991,37439.0
2019-07-22 11:50:00,88.4,88.41,88.33,88.38,12549.0,86.1185,86.1283,86.0503,86.0991,12549.0
2019-07-22 11:55:00,88.39,88.42,88.26,88.29,13349.0,86.1088,86.138,85.9822,86.0114,13349.0
2019-07-22 12:00:00,88.3,88.36,88.19,88.31,14351.0,86.0211,86.0796,85.914,86.0309,14351.0
2019-07-22 12:05:00,88.33,88.38,88.26,88.32,15026.0,86.0503,86.0991,85.9822,86.0406,15026.0
2019-07-22 12:10:00,88.31,88.46,88.31,88.44,8570.0,86.0309,86.177,86.0309,86.1575,8570.0
2019-07-22 12:15:00,88.45,88.45,88.36,88.36,14310.0,86.1673,86.1673,86.0796,86.0796,14310.0
2019-07-22 12:20:00,88.35,88.43,88.35,88.37,16269.0,86.0698,86.1478,86.0698,86.0893,16269.0
2019-07-22 12:25:00,88.37,88.42,88.33,88.39,11680.0,86.0893,86.138,86.0503,86.1088,11680.0
2019-07-22 12:30:00,88.39,88.41,88.37,88.41,10592.0,86.1088,86.1283,86.0893,86.1283,10592.0
2019-07-22 12:35:00,88.39,88.42,88.28,88.32,33767.0,86.1088,86.138,86.0016,86.0406,33767.0
2019-07-22 12:40:00,88.31,88.42,88.3,88.39,7858.0,86.0309,86.138,86.0211,86.1088,7858.0
2019-07-22 12:45:00,88.4,88.5,88.36,88.5,124521.0,86.1185,86.216,86.0796,86.216,124521.0
2019-07-22 12:50:00,88.49,88.49,88.42,88.47,8479.0,86.2062,86.2062,86.138,86.1867,8479.0
2019-07-22 12:55:00,88.45,88.51,88.43,88.5,8997.0,86.1673,86.2257,86.1478,86.216,8997.0
2019-07-22 13:00:00,88.49,88.52,88.39,88.45,10581.0,86.2062,86.2354,86.1088,86.1673,10581.0
2019-07-22 13:05:00,88.44,88.48,88.43,88.48,8826.0,86.1575,86.1965,86.1478,86.1965,8826.0
2019-07-22 13:10:00,88.48,88.51,88.44,88.48,9974.0,86.1965,86.2257,86.1575,86.1965,9974.0
2019-07-22 13:15:00,88.49,88.5,88.45,88.5,17095.0,86.2062,86.216,86.1673,86.216,17095.0
2019-07-22 13:20:00,88.52,88.52,88.45,88.45,14141.0,86.2354,86.2354,86.1673,86.1673,14141.0
2019-07-22 13:25:00,88.46,88.49,88.44,88.47,19397.0,86.177,86.2062,86.1575,86.1867,19397.0
2019-07-22 13:30:00,88.48,88.52,88.44,88.47,34172.0,86.1965,86.2354,86.1575,86.1867,34172.0
2019-07-22 13:35:00,88.48,88.52,88.45,88.47,32968.0,86.1965,86.2354,86.1673,86.1867,32968.0
2019-07-22 13:40:00,88.5,88.53,88.44,88.45,29858.0,86.216,86.2452,86.1575,86.1673,29858.0
2019-07-22 13:45:00,88.47,88.5,88.47,88.47,8618.0,86.1867,86.216,86.1867,86.1867,8618.0
2019-07-22 13:50:00,88.48,88.51,88.46,88.5,7909.0,86.1965,86.2257,86.177,86.216,7909.0
2019-07-22 13:55:00,88.5,88.58,88.49,88.52,16500.0,86.216,86.2939,86.2062,86.2354,16500.0
2019-07-22 14:00:00,88.53,88.54,88.5,88.51,5423.0,86.2452,86.2549,86.216,86.2257,5423.0
2019-07-22 14:05:00,88.52,88.55,88.46,88.53,64310.0,86.2354,86.2647,86.177,86.2452,64310.0
2019-07-22 14:10:00,88.53,88.53,88.49,88.52,10270.0,86.2452,86.2452,86.2062,86.2354,10270.0
2019-07-22 14:15:00,88.52,88.56,88.48,88.48,15431.0,86.2354,86.2744,86.1965,86.1965,15431.0
2019-07-22 14:20:00,88.5,88.51,88.46,88.47,11748.0,86.216,86.2257,86.177,86.1867,11748.0
2019-07-22 14:25:00,88.46,88.5,88.43,88.48,9127.0,86.177,86.216,86.1478,86.1965,9127.0
2019-07-22 14:30:00,88.47,88.5,88.45,88.49,9472.0,86.1867,86.216,86.1673,86.2062,9472.0
2019-07-22 14:35:00,88.48,88.5,88.44,88.45,9323.0,86.1965,86.216,86.1575,86.1673,9323.0
2019-07-22 14:40:00,88.45,88.5,88.45,88.47,11663.0,86.1673,86.216,86.1673,86.1867,11663.0
2019-07-22 14:45:00,88.47,88.48,88.43,88.48,8951.0,86.1867,86.1965,86.1478,86.1965,8951.0
2019-07-22 14:50:00,88.48,88.51,88.46,88.49,11504.0,86.1965,86.2257,86.177,86.2062,11504.0
2019-07-22 14:55:00,88.5,88.53,88.48,88.49,37865.0,86.216,86.2452,86.1965,86.2062,37865.0
2019-07-22 15:00:00,88.49,88.62,88.46,88.58,36561.0,86.2062,86.3329,86.177,86.2939,36561.0
2019-07-22 15:05:00,88.58,88.6,88.46,88.49,23232.0,86.2939,86.3134,86.177,86.2062,23232.0
2019-07-22 15:10:00,88.5,88.53,88.46,88.47,26043.0,86.216,86.2452,86.177,86.1867,26043.0
2019-07-22 15:15:00,88.48,88.51,88.43,88.47,19786.0,86.1965,86.2257,86.1478,86.1867,19786.0
2019-07-22 15:20:00,88.47,88.47,88.34,88.44,22818.0,86.1867,86.1867,86.0601,86.1575,22818.0
2019-07-22 15:25:00,88.44,88.51,88.4,88.46,26535.0,86.1575,86.2257,86.1185,86.177,26535.0
2019-07-22 15:30:00,88.45,88.45,88.28,88.36,34152.0,86.1673,86.1673,86.0016,86.0796,34152.0
2019-07-22 15:35:00,88.36,88.41,88.32,88.4,28741.0,86.0796,86.1283,86.0406,86.1185,28741.0
2019-07-22 15:40:00,88.4,88.4,88.18,88.19,64449.0,86.1185,86.1185,85.9042,85.914,64449.0
2019-07-22 15:45:00,88.19,88.25,88.13,88.14,61664.0,85.914,85.9724,85.8555,85.8653,61664.0
2019-07-22 15:50:00,88.14,88.17,88.06,88.06,77105.0,85.8653,85.8945,85.7873,85.7873,77105.0
2019-07-22 15:55:00,88.08,88.23,88.08,88.16,133203.0,85.8068,85.9529,85.8068,85.8847,133203.0
2019-07-23 09:30:00,88.41,89.14,88.25,88.37,55862.0,86.1283,86.8394,85.9724,86.0893,55862.0
2019-07-23 09:35:00,88.44,88.95,88.41,88.75,82097.0,86.1575,86.6543,86.1283,86.4595,82097.0
2019-07-23 09:40:00,88.77,89.04,88.76,88.88,100717.0,86.479,86.742,86.4693,86.5862,100717.0
2019-07-23 09:45:00,88.89,88.95,88.61,88.84,11737.0,86.5959,86.6543,86.3231,86.5472,11737.0
2019-07-23 09:50:00,88.87,89.02,88.73,89.01,53525.0,86.5764,86.7225,86.44,86.7128,53525.0
2019-07-23 09:55:00,88.98,89.0,88.74,88.84,16531.0,86.6836,86.7031,86.4498,86.5472,16531.0
2019-07-23 10:00:00,88.85,88.96,88.71,88.96,28236.0,86.5569,86.6641,86.4205,86.6641,28236.0
2019-07-23 10:05:00,88.96,88.96,88.47,88.49,41922.0,86.6641,86.6641,86.1867,86.2062,41922.0
2019-07-23 10:10:00,88.48,88.65,88.4,88.47,14127.0,86.1965,86.3621,86.1185,86.1867,14127.0
2019-07-23 10:15:00,88.47,88.5,88.2,88.26,53485.0,86.1867,86.216,85.9237,85.9822,53485.0
2019-07-23 10:20:00,88.28,88.39,88.25,88.36,10338.0,86.0016,86.1088,85.9724,86.0796,10338.0
2019-07-23 10:25:00,88.36,88.45,88.26,88.36,17006.0,86.0796,86.1673,85.9822,86.0796,17006.0
2019-07-23 10:30:00,88.37,88.37,88.2,88.24,20522.0,86.0893,86.0893,85.9237,85.9627,20522.0
2019-07-23 10:35:00,88.22,88.41,88.15,88.4,30461.0,85.9432,86.1283,85.875,86.1185,30461.0
2019-07-23 10:40:00,88.4,88.43,88.29,88.37,56301.0,86.1185,86.1478,86.0114,86.0893,56301.0
2019-07-23 10:45:00,88.36,88.45,88.3,88.37,12906.0,86.0796,86.1673,86.0211,86.0893,12906.0
2019-07-23 10:50:00,88.36,88.4,88.32,88.36,9315.0,86.0796,86.1185,86.0406,86.0796,9315.0
2019-07-23 10:55:00,88.36,88.54,88.36,88.48,12739.0,86.0796,86.2549,86.0796,86.1965,12739.0
2019-07-23 11:00:00,88.49,88.51,88.37,88.39,21492.0,86.2062,86.2257,86.0893,86.1088,21492.0
2019-07-23 11:05:00,88.37,88.48,88.34,88.44,5908.0,86.0893,86.1965,86.0601,86.1575,5908.0
2019-07-23 11:10:00,88.48,88.5,88.35,88.35,9936.0,86.1965,86.216,86.0698,86.0698,9936.0
2019-07-23 11:15:00,88.36,88.45,88.36,88.38,8431.0,86.0796,86.1673,86.0796,86.0991,8431.0
2019-07-23 11:20:00,88.4,88.44,88.36,88.38,45267.0,86.1185,86.1575,86.0796,86.0991,45267.0
2019-07-23 11:25:00,88.38,88.42,88.24,88.25,20692.0,86.0991,86.138,85.9627,85.9724,20692.0
2019-07-23 11:30:00,88.23,88.27,88.1,88.15,43065.0,85.9529,85.9919,85.8263,85.875,43065.0
2019-07-23 11:35:00,88.17,88.24,88.0,88.11,22154.0,85.8945,85.9627,85.7289,85.836,22154.0
2019-07-23 11:40:00,88.11,88.16,88.08,88.11,18299.0,85.836,85.8847,85.8068,85.836,18299.0
2019-07-23 11:45:00,88.13,88.15,88.06,88.14,25517.0,85.8555,85.875,85.7873,85.8653,25517.0
2019-07-23 11:50:00,88.14,88.24,88.14,88.24,10513.0,85.8653,85.9627,85.8653,85.9627,10513.0
2019-07-23 11:55:00,88.23,88.25,88.17,88.25,8971.0,85.9529,85.9724,85.8945,85.9724,8971.0
2019-07-23 12:00:00,88.25,88.26,88.03,88.06,18176.0,85.9724,85.9822,85.7581,85.7873,18176.0
2019-07-23 12:05:00,88.06,88.19,88.05,88.15,7608.0,85.7873,85.914,85.7776,85.875,7608.0
2019-07-23 12:10:00,88.15,88.18,88.1,88.15,13953.0,85.875,85.9042,85.8263,85.875,13953.0
2019-07-23 12:15:00,88.15,88.16,88.08,88.13,13014.0,85.875,85.8847,85.8068,85.8555,13014.0
2019-07-23 12:20:00,88.14,88.17,88.09,88.09,10488.0,85.8653,85.8945,85.8165,85.8165,10488.0
2019-07-23 12:25:00,88.07,88.08,87.9,87.99,17658.0,85.7971,85.8068,85.6314,85.7191,17658.0
2019-07-23 12:30:00,87.98,88.02,87.94,87.99,10030.0,85.7094,85.7483,85.6704,85.7191,10030.0
2019-07-23 12:35:00,87.99,88.01,87.95,87.97,6686.0,85.7191,85.7386,85.6802,85.6996,6686.0
2019-07-23 12:40:00,88.0,88.03,87.95,88.01,11395.0,85.7289,85.7581,85.6802,85.7386,11395.0
2019-07-23 12:45:00,88.01,88.02,87.98,88.0,4196.0,85.7386,85.7483,85.7094,85.7289,4196.0
2019-07-23 12:50:00,88.0,88.01,87.93,87.98,11052.0,85.7289,85.7386,85.6607,85.7094,11052.0
2019-07-23 12:55:00,88.0,88.01,87.96,87.96,12669.0,85.7289,85.7386,85.6899,85.6899,12669.0
2019-07-23 13:00:00,87.99,88.0,87.95,87.95,6815.0,85.7191,85.7289,85.6802,85.6802,6815.0
2019-07-23 13:05:00,87.98,88.0,87.9,87.92,9948.0,85.7094,85.7289,85.6314,85.6509,9948.0
2019-07-23 13:10:00,87.92,87.92,87.81,87.89,16437.0,85.6509,85.6509,85.5438,85.6217,16437.0
2019-07-23 13:15:00,87.89,87.9,87.81,87.81,11567.0,85.6217,85.6314,85.5438,85.5438,11567.0
2019-07-23 13:20:00,87.81,87.82,87.76,87.8,14656.0,85.5438,85.5535,85.4951,85.534,14656.0
2019-07-23 13:25:00,87.8,87.83,87.73,87.77,7262.0,85.534,85.5633,85.4658,85.5048,7262.0
2019-07-23 13:30:00,87.78,87.84,87.76,87.8,8541.0,85.5145,85.573,85.4951,85.534,8541.0
2019-07-23 13:35:00,87.81,87.84,87.71,87.74,35212.0,85.5438,85.573,85.4463,85.4756,35212.0
2019-07-23 13:40:00,87.73,88.03,87.71,87.83,58071.0,85.4658,85.7581,85.4463,85.5633,58071.0
2019-07-23 13:45:00,87.88,87.95,87.81,87.81,16000.0,85.612,85.6802,85.5438,85.5438,16000.0
2019-07-23 13:50:00,87.81,87.81,87.72,87.8,9370.0,85.5438,85.5438,85.4561,85.534,9370.0
2019-07-23 13:55:00,87.82,88.02,87.82,87.97,28944.0,85.5535,85.7483,85.5535,85.6996,28944.0
2019-07-23 14:00:00,87.98,88.0,87.79,87.9,14660.0,85.7094,85.7289,85.5243,85.6314,14660.0
2019-07-23 14:05:00,87.92,87.98,87.89,87.89,8234.0,85.6509,85.7094,85.6217,85.6217,8234.0
2019-07-23 14:10:00,87.87,87.96,87.85,87.96,11184.0,85.6022,85.6899,85.5827,85.6899,11184.0
2019-07-23 14:15:00,87.97,87.98,87.92,87.93,10744.0,85.6996,85.7094,85.6509,85.6607,10744.0
2019-07-23 14:20:00,87.93,87.99,87.86,87.86,10031.0,85.6607,85.7191,85.5925,85.5925,10031.0
2019-07-23 14:25:00,87.86,87.92,87.81,87.81,10283.0,85.5925,85.6509,85.5438,85.5438,10283.0
2019-07-23 14:30:00,87.84,87.88,87.76,87.85,9501.0,85.573,85.612,85.4951,85.5827,9501.0
2019-07-23 14:35:00,87.84,87.91,87.84,87.89,12364.0,85.573,85.6412,85.573,85.6217,12364.0
2019-07-23 14:40:00,87.88,87.95,87.84,87.91,22834.0,85.612,85.6802,85.573,85.6412,22834.0
2019-07-23 14:45:00,87.91,87.96,87.89,87.91,11143.0,85.6412,85.6899,85.6217,85.6412,11143.0
2019-07-23 14:50:00,87.91,87.97,87.87,87.91,14403.0,85.6412,85.6996,85.6022,85.6412,14403.0
2019-07-23 14:55:00,87.92,87.98,87.92,87.93,8911.0,85.6509,85.7094,85.6509,85.6607,8911.0
2019-07-23 15:00:00,87.94,87.95,87.87,87.88,16583.0,85.6704,85.6802,85.6022,85.612,16583.0
2019-07-23 15:05:00,87.87,87.92,87.83,87.87,16966.0,85.6022,85.6509,85.5633,85.6022,16966.0
2019-07-23 15:10:00,87.89,87.92,87.88,87.9,6048.0,85.6217,85.6509,85.612,85.6314,6048.0
2019-07-23 15:15:00,87.9,87.94,87.86,87.92,8952.0,85.6314,85.6704,85.5925,85.6509,8952.0
2019-07-23 15:20:00,87.89,88.08,87.88,88.06,22138.0,85.6217,85.8068,85.612,85.7873,22138.0
2019-07-23 15:25:00,88.07,88.17,88.07,88.17,24380.0,85.7971,85.8945,85.7971,85.8945,24380.0
2019-07-23 15:30:00,88.17,88.18,88.11,88.11,26864.0,85.8945,85.9042,85.836,85.836,26864.0
2019-07-23 15:35:00,88.12,88.13,88.01,88.1,26500.0,85.8458,85.8555,85.7386,85.8263,26500.0
2019-07-23 15:40:00,88.09,88.12,88.04,88.08,20297.0,85.8165,85.8458,85.7678,85.8068,20297.0
2019-07-23 15:45:00,88.09,88.11,88.04,88.09,23592.0,85.8165,85.836,85.7678,85.8165,23592.0
2019-07-23 15:50:00,88.07,88.19,88.07,88.17,25947.0,85.7971,85.914,85.7971,85.8945,25947.0
2019-07-23 15:55:00,88.19,88.31,88.16,88.23,54958.0,85.914,86.0309,85.8847,85.9529,54958.0
2019-07-24 09:30:00,88.06,88.25,88.0,88.16,40737.0,85.7873,85.9724,85.7289,85.8847,40737.0
2019-07-24 09:35:00,88.13,88.77,88.13,88.72,21792.0,85.8555,86.479,85.8555,86.4303,21792.0
2019-07-24 09:40:00,88.73,89.04,88.72,88.94,67191.0,86.44,86.742,86.4303,86.6446,67191.0
2019-07-24 09:45:00,88.94,89.01,88.62,88.72,13746.0,86.6446,86.7128,86.3329,86.4303,13746.0
2019-07-24 09:50:00,88.73,88.99,88.68,88.76,21446.0,86.44,86.6933,86.3913,86.4693,21446.0
2019-07-24 09:55:00,88.76,89.36,88.67,89.32,105877.0,86.4693,87.0538,86.3816,87.0148,105877.0
2019-07-24 10:00:00,89.28,89.4,89.06,89.11,22648.0,86.9758,87.0927,86.7615,86.8102,22648.0
2019-07-24 10:05:00,89.15,89.15,88.9,88.9,14519.0,86.8492,86.8492,86.6056,86.6056,14519.0
2019-07-24 10:10:00,88.87,89.25,88.81,89.22,16532.0,86.5764,86.9466,86.518,86.9174,16532.0
2019-07-24 10:15:00,89.24,89.3,89.1,89.25,24318.0,86.9369,86.9953,86.8005,86.9466,24318.0
2019-07-24 10:20:00,89.27,89.32,89.11,89.12,23229.0,86.9661,87.0148,86.8102,86.82,23229.0
2019-07-24 10:25:00,89.11,89.28,88.92,89.2,24065.0,86.8102,86.9758,86.6251,86.8979,24065.0
2019-07-24 10:30:00,89.22,89.29,89.04,89.21,16120.0,86.9174,86.9856,86.742,86.9076,16120.0
2019-07-24 10:35:00,89.23,89.36,89.2,89.31,8266.0,86.9271,87.0538,86.8979,87.0051,8266.0
2019-07-24 10:40:00,89.23,89.27,89.14,89.24,19465.0,86.9271,86.9661,86.8394,86.9369,19465.0
2019-07-24 10:45:00,89.22,89.23,89.02,89.1,7948.0,86.9174,86.9271,86.7225,86.8005,7948.0
2019-07-24 10:50:00,89.08,89.1,88.94,88.99,7222.0,86.781,86.8005,86.6446,86.6933,7222.0
2019-07-24 10:55:00,88.97,89.17,88.95,89.15,6196.0,86.6738,86.8687,86.6543,86.8492,6196.0
2019-07-24 11:00:00,89.12,89.12,88.89,88.93,11434.0,86.82,86.82,86.5959,86.6349,11434.0
2019-07-24 11:05:00,88.92,89.11,88.89,89.03,9973.0,86.6251,86.8102,86.5959,86.7323,9973.0
2019-07-24 11:10:00,89.02,89.16,88.95,89.05,10781.0,86.7225,86.8589,86.6543,86.7518,10781.0
2019-07-24 11:15:00,89.02,89.12,88.77,88.79,13491.0,86.7225,86.82,86.479,86.4985,13491.0
2019-07-24 11:20:00,88.78,88.83,88.7,88.76,13695.0,86.4887,86.5374,86.4108,86.4693,13695.0
2019-07-24 11:25:00,88.77,88.8,88.73,88.76,7197.0,86.479,86.5082,86.44,86.4693,7197.0
2019-07-24 11:30:00,88.76,88.81,88.74,88.79,9531.0,86.4693,86.518,86.4498,86.4985,9531.0
2019-07-24 11:35:00,88.78,88.95,88.75,88.85,19132.0,86.4887,86.6543,86.4595,86.5569,19132.0
2019-07-24 11:40:00,88.84,88.91,88.76,88.8,9810.0,86.5472,86.6154,86.4693,86.5082,9810.0
2019-07-24 11:45:00,88.79,88.87,88.75,88.85,11595.0,86.4985,86.5764,86.4595,86.5569,11595.0
2019-07-24 11:50:00,88.83,88.83,88.7,88.7,18961.0,86.5374,86.5374,86.4108,86.4108,18961.0
2019-07-24 11:55:00,88.71,88.72,88.64,88.69,8871.0,86.4205,86.4303,86.3523,86.4011,8871.0
2019-07-24 12:00:00,88.7,88.74,88.68,88.73,24467.0,86.4108,86.4498,86.3913,86.44,24467.0
2019-07-24 12:05:00,88.74,88.74,88.6,88.63,13882.0,86.4498,86.4498,86.3134,86.3426,13882.0
2019-07-24 12:10:00,88.63,88.7,88.62,88.62,14398.0,86.3426,86.4108,86.3329,86.3329,14398.0
2019-07-24 12:15:00,88.59,88.67,88.55,88.58,8862.0,86.3036,86.3816,86.2647,86.2939,8862.0
2019-07-24 12:20:00,88.58,88.63,88.55,88.61,10576.0,86.2939,86.3426,86.2647,86.3231,10576.0
2019-07-24 12:25:00,88.61,88.66,88.6,88.62,9218.0,86.3231,86.3718,86.3134,86.3329,9218.0
2019-07-24 12:30:00,88.6,88.74,88.6,88.72,12510.0,86.3134,86.4498,86.3134,86.4303,12510.0
2019-07-24 12:35:00,88.73,88.79,88.69,88.76,9729.0,86.44,86.4985,86.4011,86.4693,9729.0
2019-07-24 12:40:00,88.77,88.98,88.76,88.95,11929.0,86.479,86.6836,86.4693,86.6543,11929.0
2019-07-24 12:45:00,88.95,89.0,88.9,88.92,7497.0,86.6543,86.7031,86.6056,86.6251,7497.0
2019-07-24 12:50:00,88.91,88.98,88.89,88.92,13903.0,86.6154,86.6836,86.5959,86.6251,13903.0
2019-07-24 12:55:00,88.92,89.0,88.91,89.0,7499.0,86.6251,86.7031,86.6154,86.7031,7499.0
2019-07-24 13:00:00,89.03,89.1,88.99,89.04,7485.0,86.7323,86.8005,86.6933,86.742,7485.0
2019-07-24 13:05:00,89.04,89.06,88.98,89.06,5500.0,86.742,86.7615,86.6836,86.7615,5500.0
2019-07-24 13:10:00,89.07,89.18,89.05,89.17,14124.0,86.7713,86.8784,86.7518,86.8687,14124.0
2019-07-24 13:15:00,89.17,89.18,89.03,89.05,11580.0,86.8687,86.8784,86.7323,86.7518,11580.0
2019-07-24 13:20:00,89.03,89.1,88.99,89.06,7275.0,86.7323,86.8005,86.6933,86.7615,7275.0
2019-07-24 13:25:00,89.06,89.11,89.03,89.1,7025.0,86.7615,86.8102,86.7323,86.8005,7025.0
2019-07-24 13:30:00,89.12,89.13,89.1,89.11,6300.0,86.82,86.8297,86.8005,86.8102,6300.0
2019-07-24 13:35:00,89.12,89.17,89.1,89.1,8800.0,86.82,86.8687,86.8005,86.8005,8800.0
2019-07-24 13:40:00,89.1,89.17,89.09,89.15,7507.0,86.8005,86.8687,86.7907,86.8492,7507.0
2019-07-24 13:45:00,89.14,89.28,89.13,89.26,8115.0,86.8394,86.9758,86.8297,86.9563,8115.0
2019-07-24 13:50:00,89.27,89.27,89.19,89.2,10815.0,86.9661,86.9661,86.8882,86.8979,10815.0
2019-07-24 13:55:00,89.2,89.27,89.16,89.26,12113.0,86.8979,86.9661,86.8589,86.9563,12113.0
2019-07-24 14:00:00,89.26,89.39,89.25,89.36,12880.0,86.9563,87.083,86.9466,87.0538,12880.0
2019-07-24 14:05:00,89.37,89.38,89.25,89.29,14450.0,87.0635,87.0732,86.9466,86.9856,14450.0
2019-07-24 14:10:00,89.28,89.3,89.2,89.25,16024.0,86.9758,86.9953,86.8979,86.9466,16024.0
2019-07-24 14:15:00,89.25,89.33,89.23,89.29,9296.0,86.9466,87.0245,86.9271,86.9856,9296.0
2019-07-24 14:20:00,89.31,89.32,89.22,89.23,12180.0,87.0051,87.0148,86.9174,86.9271,12180.0
2019-07-24 14:25:00,89.24,89.33,89.23,89.33,14885.0,86.9369,87.0245,86.9271,87.0245,14885.0
2019-07-24 14:30:00,89.33,89.36,89.26,89.3,12432.0,87.0245,87.0538,86.9563,86.9953,12432.0
2019-07-24 14:35:00,89.29,89.37,89.27,89.35,13805.0,86.9856,87.0635,86.9661,87.044,13805.0
2019-07-24 14:40:00,89.34,89.35,89.26,89.3,13070.0,87.0343,87.044,86.9563,86.9953,13070.0
2019-07-24 14:45:00,89.29,89.36,89.29,89.34,11616.0,86.9856,87.0538,86.9856,87.0343,11616.0
2019-07-24 14:50:00,89.33,89.46,89.33,89.45,23416.0,87.0245,87.1512,87.0245,87.1414,23416.0
2019-07-24 14:55:00,89.47,89.53,89.44,89.46,19467.0,87.1609,87.2194,87.1317,87.1512,19467.0
2019-07-24 15:00:00,89.46,89.55,89.43,89.54,17407.0,87.1512,87.2389,87.122,87.2291,17407.0
2019-07-24 15:05:00,89.52,89.54,89.46,89.51,13587.0,87.2096,87.2291,87.1512,87.1999,13587.0
2019-07-24 15:10:00,89.51,89.67,89.51,89.66,19961.0,87.1999,87.3558,87.1999,87.346,19961.0
2019-07-24 15:15:00,89.66,89.67,89.56,89.59,20985.0,87.346,87.3558,87.2486,87.2778,20985.0
2019-07-24 15:20:00,89.59,89.65,89.57,89.62,13070.0,87.2778,87.3363,87.2583,87.3071,13070.0
2019-07-24 15:25:00,89.62,89.73,89.61,89.73,13658.0,87.3071,87.4142,87.2973,87.4142,13658.0
2019-07-24 15:30:00,89.73,89.76,89.67,89.74,20111.0,87.4142,87.4434,87.3558,87.424,20111.0
2019-07-24 15:35:00,89.73,89.83,89.7,89.81,30233.0,87.4142,87.5116,87.385,87.4922,30233.0
2019-07-24 15:40:00,89.81,89.86,89.73,89.76,77910.0,87.4922,87.5409,87.4142,87.4434,77910.0
2019-07-24 15:45:00,89.77,89.82,89.75,89.81,43598.0,87.4532,87.5019,87.4337,87.4922,43598.0
2019-07-24 15:50:00,89.81,89.9,89.8,89.83,57126.0,87.4922,87.5798,87.4824,87.5116,57126.0
2019-07-24 15:55:00,89.85,89.94,89.7,89.78,181217.0,87.5311,87.6188,87.385,87.4629,181217.0
2019-07-25 09:30:00,88.31,89.24,87.91,89.13,107076.0,86.0309,86.9369,85.6412,86.8297,107076.0
2019-07-25 09:35:00,89.12,89.77,88.42,88.53,75961.0,86.82,87.4532,86.138,86.2452,75961.0
2019-07-25 09:40:00,88.53,88.82,88.3,88.38,30693.0,86.2452,86.5277,86.0211,86.0991,30693.0
2019-07-25 09:45:00,88.45,88.56,88.18,88.25,51186.0,86.1673,86.2744,85.9042,85.9724,51186.0
2019-07-25 09:50:00,88.22,88.44,88.15,88.39,82269.0,85.9432,86.1575,85.875,86.1088,82269.0
2019-07-25 09:55:00,88.42,88.48,88.28,88.32,32311.0,86.138,86.1965,86.0016,86.0406,32311.0
2019-07-25 10:00:00,88.34,88.81,88.3,88.79,31691.0,86.0601,86.518,86.0211,86.4985,31691.0
2019-07-25 10:05:00,88.79,88.79,88.45,88.45,21856.0,86.4985,86.4985,86.1673,86.1673,21856.0
2019-07-25 10:10:00,88.48,88.73,88.39,88.6,22466.0,86.1965,86.44,86.1088,86.3134,22466.0
2019-07-25 10:15:00,88.6,88.6,88.45,88.49,24664.0,86.3134,86.3134,86.1673,86.2062,24664.0
2019-07-25 10:20:00,88.51,88.54,88.21,88.28,23116.0,86.2257,86.2549,85.9334,86.0016,23116.0
2019-07-25 10:25:00,88.26,88.59,88.24,88.59,16141.0,85.9822,86.3036,85.9627,86.3036,16141.0
2019-07-25 10:30:00,88.58,88.62,88.51,88.58,18601.0,86.2939,86.3329,86.2257,86.2939,18601.0
2019-07-25 10:35:00,88.58,88.63,88.45,88.57,55734.0,86.2939,86.3426,86.1673,86.2842,55734.0
2019-07-25 10:40:00,88.56,88.57,88.38,88.38,34477.0,86.2744,86.2842,86.0991,86.0991,34477.0
2019-07-25 10:45:00,88.38,88.45,88.32,88.32,51275.0,86.0991,86.1673,86.0406,86.0406,51275.0
2019-07-25 10:50:00,88.32,88.34,88.12,88.14,40523.0,86.0406,86.0601,85.8458,85.8653,40523.0
2019-07-25 10:55:00,88.14,88.19,88.06,88.08,36578.0,85.8653,85.914,85.7873,85.8068,36578.0
2019-07-25 11:00:00,88.08,88.13,87.95,87.98,65915.0,85.8068,85.8555,85.6802,85.7094,65915.0
2019-07-25 11:05:00,87.96,88.12,87.94,88.03,54716.0,85.6899,85.8458,85.6704,85.7581,54716.0
2019-07-25 11:10:00,88.03,88.1,87.88,87.9,31197.0,85.7581,85.8263,85.612,85.6314,31197.0
2019-07-25 11:15:00,87.92,88.02,87.88,88.01,56599.0,85.6509,85.7483,85.612,85.7386,56599.0
2019-07-25 11:20:00,88.0,88.13,87.92,88.06,34326.0,85.7289,85.8555,85.6509,85.7873,34326.0
2019-07-25 11:25:00,88.07,88.25,88.07,88.19,21081.0,85.7971,85.9724,85.7971,85.914,21081.0
2019-07-25 11:30:00,88.19,88.39,88.15,88.35,17537.0,85.914,86.1088,85.875,86.0698,17537.0
2019-07-25 11:35:00,88.34,88.36,88.27,88.3,12562.0,86.0601,86.0796,85.9919,86.0211,12562.0
2019-07-25 11:40:00,88.31,88.44,88.3,88.44,29096.0,86.0309,86.1575,86.0211,86.1575,29096.0
2019-07-25 11:45:00,88.47,88.51,88.41,88.41,12461.0,86.1867,86.2257,86.1283,86.1283,12461.0
2019-07-25 11:50:00,88.43,88.47,88.39,88.47,9375.0,86.1478,86.1867,86.1088,86.1867,9375.0
2019-07-25 11:55:00,88.46,88.66,88.46,88.57,28974.0,86.177,86.3718,86.177,86.2842,28974.0
2019-07-25 12:00:00,88.58,88.84,88.52,88.6,75543.0,86.2939,86.5472,86.2354,86.3134,75543.0
2019-07-25 12:05:00,88.59,88.61,88.48,88.51,58045.0,86.3036,86.3231,86.1965,86.2257,58045.0
2019-07-25 12:10:00,88.5,88.81,88.48,88.79,30282.0,86.216,86.518,86.1965,86.4985,30282.0
2019-07-25 12:15:00,88.79,88.87,88.78,88.85,19519.0,86.4985,86.5764,86.4887,86.5569,19519.0
2019-07-25 12:20:00,88.85,88.91,88.82,88.82,16421.0,86.5569,86.6154,86.5277,86.5277,16421.0
2019-07-25 12:25:00,88.84,88.92,88.82,88.85,16767.0,86.5472,86.6251,86.5277,86.5569,16767.0
2019-07-25 12:30:00,88.87,88.99,88.85,88.93,13865.0,86.5764,86.6933,86.5569,86.6349,13865.0
2019-07-25 12:35:00,88.92,88.99,88.76,88.76,17191.0,86.6251,86.6933,86.4693,86.4693,17191.0
2019-07-25 12:40:00,88.75,88.75,88.53,88.67,22455.0,86.4595,86.4595,86.2452,86.3816,22455.0
2019-07-25 12:45:00,88.65,88.73,88.63,88.71,15341.0,86.3621,86.44,86.3426,86.4205,15341.0
2019-07-25 12:50:00,88.73,88.74,88.59,88.66,11151.0,86.44,86.4498,86.3036,86.3718,11151.0
2019-07-25 12:55:00,88.7,88.75,88.63,88.72,11859.0,86.4108,86.4595,86.3426,86.4303,11859.0
2019-07-25 13:00:00,88.72,88.83,88.69,88.74,59469.0,86.4303,86.5374,86.4011,86.4498,59469.0
2019-07-25 13:05:00,88.72,88.75,88.68,88.72,23533.0,86.4303,86.4595,86.3913,86.4303,23533.0
2019-07-25 13:10:00,88.71,88.72,88.6,88.66,20275.0,86.4205,86.4303,86.3134,86.3718,20275.0
2019-07-25 13:15:00,88.66,88.8,88.64,88.8,8339.0,86.3718,86.5082,86.3523,86.5082,8339.0
2019-07-25 13:20:00,88.79,88.82,88.73,88.79,6546.0,86.4985,86.5277,86.44,86.4985,6546.0
2019-07-25 13:25:00,88.79,88.8,88.75,88.76,13307.0,86.4985,86.5082,86.4595,86.4693,13307.0
2019-07-25 13:30:00,88.77,88.89,88.71,88.89,15917.0,86.479,86.5959,86.4205,86.5959,15917.0
2019-07-25 13:35:00,88.89,88.89,88.76,88.76,15582.0,86.5959,86.5959,86.4693,86.4693,15582.0
2019-07-25 13:40:00,88.76,88.87,88.76,88.87,8240.0,86.4693,86.5764,86.4693,86.5764,8240.0
2019-07-25 13:45:00,88.87,88.92,88.84,88.89,7624.0,86.5764,86.6251,86.5472,86.5959,7624.0
2019-07-25 13:50:00,88.89,88.89,88.76,88.8,18504.0,86.5959,86.5959,86.4693,86.5082,18504.0
2019-07-25 13:55:00,88.81,88.93,88.8,88.8,12818.0,86.518,86.6349,86.5082,86.5082,12818.0
2019-07-25 14:00:00,88.81,89.02,88.81,88.93,7551.0,86.518,86.7225,86.518,86.6349,7551.0
2019-07-25 14:05:00,88.93,89.01,88.91,89.01,14686.0,86.6349,86.7128,86.6154,86.7128,14686.0
2019-07-25 14:10:00,89.01,89.04,88.93,89.02,7652.0,86.7128,86.742,86.6349,86.7225,7652.0
2019-07-25 14:15:00,89.01,89.04,88.96,89.0,8800.0,86.7128,86.742,86.6641,86.7031,8800.0
2019-07-25 14:20:00,88.97,89.03,88.96,89.01,9092.0,86.6738,86.7323,86.6641,86.7128,9092.0
2019-07-25 14:25:00,89.02,89.11,89.0,89.05,17246.0,86.7225,86.8102,86.7031,86.7518,17246.0
2019-07-25 14:30:00,89.0,89.06,88.98,89.01,8470.0,86.7031,86.7615,86.6836,86.7128,8470.0
2019-07-25 14:35:00,89.0,89.02,88.89,88.9,8719.0,86.7031,86.7225,86.5959,86.6056,8719.0
2019-07-25 14:40:00,88.91,88.93,88.86,88.93,10813.0,86.6154,86.6349,86.5667,86.6349,10813.0
2019-07-25 14:45:00,88.97,89.02,88.93,88.96,6300.0,86.6738,86.7225,86.6349,86.6641,6300.0
2019-07-25 14:50:00,88.95,88.99,88.85,88.85,11199.0,86.6543,86.6933,86.5569,86.5569,11199.0
2019-07-25 14:55:00,88.86,89.05,88.83,89.03,9037.0,86.5667,86.7518,86.5374,86.7323,9037.0
2019-07-25 15:00:00,89.01,89.08,88.96,88.99,12334.0,86.7128,86.781,86.6641,86.6933,12334.0
2019-07-25 15:05:00,89.0,89.04,88.91,88.94,27506.0,86.7031,86.742,86.6154,86.6446,27506.0
2019-07-25 15:10:00,88.91,88.99,88.9,88.95,12030.0,86.6154,86.6933,86.6056,86.6543,12030.0
2019-07-25 15:15:00,88.96,89.15,88.96,89.12,10408.0,86.6641,86.8492,86.6641,86.82,10408.0
2019-07-25 15:20:00,89.14,89.17,89.1,89.17,14360.0,86.8394,86.8687,86.8005,86.8687,14360.0
2019-07-25 15:25:00,89.17,89.36,89.17,89.3,25583.0,86.8687,87.0538,86.8687,86.9953,25583.0
2019-07-25 15:30:00,89.31,89.54,89.3,89.44,30731.0,87.0051,87.2291,86.9953,87.1317,30731.0
2019-07-25 15:35:00,89.41,89.44,89.28,89.28,34268.0,87.1025,87.1317,86.9758,86.9758,34268.0
2019-07-25 15:40:00,89.24,89.33,89.22,89.23,68104.0,86.9369,87.0245,86.9174,86.9271,68104.0
2019-07-25 15:45:00,89.24,89.24,89.13,89.22,20195.0,86.9369,86.9369,86.8297,86.9174,20195.0
2019-07-25 15:50:00,89.22,89.29,89.18,89.26,29438.0,86.9174,86.9856,86.8784,86.9563,29438.0
2019-07-25 15:55:00,89.25,89.25,88.97,89.18,124973.0,86.9466,86.9466,86.6738,86.8784,124973.0
2019-07-26 09:30:00,89.53,89.92,89.28,89.66,59257.0,87.2194,87.5993,86.9758,87.346,59257.0
2019-07-26 09:35:00,89.76,90.11,89.7,90.0,38703.0,87.4434,87.7844,87.385,87.6772,38703.0
2019-07-26 09:40:00,90.1,90.49,90.09,90.4,20808.0,87.7747,88.1546,87.7649,88.0669,20808.0
2019-07-26 09:45:00,90.34,90.35,89.83,89.93,26741.0,88.0085,88.0182,87.5116,87.6091,26741.0
2019-07-26 09:50:00,89.97,89.99,89.65,89.77,32826.0,87.648,87.6675,87.3363,87.4532,32826.0
2019-07-26 09:55:00,89.8,89.88,89.62,89.85,35846.0,87.4824,87.5603,87.3071,87.5311,35846.0
2019-07-26 10:00:00,89.85,89.96,89.63,89.96,20363.0,87.5311,87.6383,87.3168,87.6383,20363.0
2019-07-26 10:05:00,89.97,89.97,89.78,89.93,45077.0,87.648,87.648,87.4629,87.6091,45077.0
2019-07-26 10:10:00,89.87,89.87,89.74,89.85,11830.0,87.5506,87.5506,87.424,87.5311,11830.0
2019-07-26 10:15:00,89.85,89.88,89.74,89.77,8475.0,87.5311,87.5603,87.424,87.4532,8475.0
2019-07-26 10:20:00,89.74,89.82,89.73,89.75,11876.0,87.424,87.5019,87.4142,87.4337,11876.0
2019-07-26 10:25:00,89.78,89.83,89.74,89.81,11792.0,87.4629,87.5116,87.424,87.4922,11792.0
2019-07-26 10:30:00,89.81,89.86,89.75,89.78,11865.0,87.4922,87.5409,87.4337,87.4629,11865.0
2019-07-26 10:35:00,89.79,89.8,89.72,89.8,27091.0,87.4727,87.4824,87.4045,87.4824,27091.0
2019-07-26 10:40:00,89.79,90.09,89.79,90.09,34635.0,87.4727,87.7649,87.4727,87.7649,34635.0
2019-07-26 10:45:00,90.09,90.25,89.96,89.96,41098.0,87.7649,87.9208,87.6383,87.6383,41098.0
2019-07-26 10:50:00,89.95,90.13,89.95,90.09,10271.0,87.6285,87.8039,87.6285,87.7649,10271.0
2019-07-26 10:55:00,90.09,90.11,90.02,90.02,9636.0,87.7649,87.7844,87.6967,87.6967,9636.0
2019-07-26 11:00:00,90.01,90.11,89.99,90.11,7141.0,87.687,87.7844,87.6675,87.7844,7141.0
2019-07-26 11:05:00,90.12,90.19,90.02,90.03,9310.0,87.7942,87.8623,87.6967,87.7065,9310.0
2019-07-26 11:10:00,90.05,90.08,89.94,89.95,12962.0,87.726,87.7552,87.6188,87.6285,12962.0
2019-07-26 11:15:00,89.96,90.08,89.95,89.97,11428.0,87.6383,87.7552,87.6285,87.648,11428.0
2019-07-26 11:20:00,89.96,90.14,89.96,90.13,12470.0,87.6383,87.8136,87.6383,87.8039,12470.0
2019-07-26 11:25:00,90.11,90.18,90.06,90.15,19762.0,87.7844,87.8526,87.7357,87.8234,19762.0
2019-07-26 11:30:00,90.15,90.24,90.09,90.21,11535.0,87.8234,87.9111,87.7649,87.8818,11535.0
2019-07-26 11:35:00,90.2,90.27,90.16,90.18,13161.0,87.8721,87.9403,87.8331,87.8526,13161.0
2019-07-26 11:40:00,90.18,90.21,90.04,90.05,15926.0,87.8526,87.8818,87.7162,87.726,15926.0
2019-07-26 11:45:00,90.05,90.11,89.99,90.01,11861.0,87.726,87.7844,87.6675,87.687,11861.0
2019-07-26 11:50:00,90.03,90.1,90.01,90.03,9206.0,87.7065,87.7747,87.687,87.7065,9206.0
2019-07-26 11:55:00,90.03,90.08,90.01,90.06,7488.0,87.7065,87.7552,87.687,87.7357,7488.0
2019-07-26 12:00:00,90.04,90.07,89.76,89.76,40198.0,87.7162,87.7454,87.4434,87.4434,40198.0
2019-07-26 12:05:00,89.75,89.75,89.5,89.62,32205.0,87.4337,87.4337,87.1902,87.3071,32205.0
2019-07-26 12:10:00,89.6,89.6,89.37,89.5,89167.0,87.2876,87.2876,87.0635,87.1902,89167.0
2019-07-26 12:15:00,89.5,89.54,89.32,89.35,18374.0,87.1902,87.2291,87.0148,87.044,18374.0
2019-07-26 12:20:00,89.35,89.49,89.34,89.35,20542.0,87.044,87.1804,87.0343,87.044,20542.0
2019-07-26 12:25:00,89.33,89.5,89.33,89.5,9457.0,87.0245,87.1902,87.0245,87.1902,9457.0
2019-07-26 12:30:00,89.5,89.51,89.3,89.33,17838.0,87.1902,87.1999,86.9953,87.0245,17838.0
2019-07-26 12:35:00,89.35,89.36,89.28,89.36,9984.0,87.044,87.0538,86.9758,87.0538,9984.0
2019-07-26 12:40:00,89.36,89.37,89.31,89.36,14154.0,87.0538,87.0635,87.0051,87.0538,14154.0
2019-07-26 12:45:00,89.36,89.4,89.28,89.38,32270.0,87.0538,87.0927,86.9758,87.0732,32270.0
2019-07-26 12:50:00,89.39,89.46,89.36,89.46,12215.0,87.083,87.1512,87.0538,87.1512,12215.0
2019-07-26 12:55:00,89.45,89.53,89.45,89.51,23157.0,87.1414,87.2194,87.1414,87.1999,23157.0
2019-07-26 13:00:00,89.54,89.63,89.41,89.45,13168.0,87.2291,87.3168,87.1025,87.1414,13168.0
2019-07-26 13:05:00,89.45,89.49,89.44,89.47,12660.0,87.1414,87.1804,87.1317,87.1609,12660.0
2019-07-26 13:10:00,89.47,89.59,89.47,89.54,5484.0,87.1609,87.2778,87.1609,87.2291,5484.0
2019-07-26 13:15:00,89.55,89.6,89.46,89.53,10000.0,87.2389,87.2876,87.1512,87.2194,10000.0
2019-07-26 13:20:00,89.51,89.58,89.49,89.58,3600.0,87.1999,87.2681,87.1804,87.2681,3600.0
2019-07-26 13:25:00,89.6,89.6,89.48,89.48,8657.0,87.2876,87.2876,87.1707,87.1707,8657.0
2019-07-26 13:30:00,89.45,89.48,89.42,89.47,7413.0,87.1414,87.1707,87.1122,87.1609,7413.0
2019-07-26 13:35:00,89.48,89.51,89.46,89.48,4888.0,87.1707,87.1999,87.1512,87.1707,4888.0
2019-07-26 13:40:00,89.5,89.51,89.4,89.41,10227.0,87.1902,87.1999,87.0927,87.1025,10227.0
2019-07-26 13:45:00,89.41,89.42,89.35,89.37,14332.0,87.1025,87.1122,87.044,87.0635,14332.0
2019-07-26 13:50:00,89.37,89.41,89.33,89.4,8450.0,87.0635,87.1025,87.0245,87.0927,8450.0
2019-07-26 13:55:00,89.42,89.45,89.38,89.42,7800.0,87.1122,87.1414,87.0732,87.1122,7800.0
2019-07-26 14:00:00,89.44,89.5,89.42,89.46,7889.0,87.1317,87.1902,87.1122,87.1512,7889.0
2019-07-26 14:05:00,89.48,89.53,89.45,89.5,6496.0,87.1707,87.2194,87.1414,87.1902,6496.0
2019-07-26 14:10:00,89.51,89.61,89.48,89.53,6199.0,87.1999,87.2973,87.1707,87.2194,6199.0
2019-07-26 14:15:00,89.51,89.61,89.5,89.6,7359.0,87.1999,87.2973,87.1902,87.2876,7359.0
2019-07-26 14:20:00,89.59,89.64,89.58,89.62,7944.0,87.2778,87.3265,87.2681,87.3071,7944.0
2019-07-26 14:25:00,89.61,89.65,89.59,89.61,15197.0,87.2973,87.3363,87.2778,87.2973,15197.0
2019-07-26 14:30:00,89.6,89.7,89.6,89.69,9945.0,87.2876,87.385,87.2876,87.3752,9945.0
2019-07-26 14:35:00,89.71,89.74,89.68,89.7,7538.0,87.3947,87.424,87.3655,87.385,7538.0
2019-07-26 14:40:00,89.7,89.74,89.69,89.73,11168.0,87.385,87.424,87.3752,87.4142,11168.0
2019-07-26 14:45:00,89.75,89.83,89.74,89.79,14521.0,87.4337,87.5116,87.424,87.4727,14521.0
2019-07-26 14:50:00,89.8,89.8,89.69,89.69,16139.0,87.4824,87.4824,87.3752,87.3752,16139.0
2019-07-26 14:55:00,89.7,89.72,89.67,89.68,9733.0,87.385,87.4045,87.3558,87.3655,9733.0
2019-07-26 15:00:00,89.68,89.85,89.68,89.85,17666.0,87.3655,87.5311,87.3655,87.5311,17666.0
2019-07-26 15:05:00,89.85,89.89,89.69,89.73,12286.0,87.5311,87.5701,87.3752,87.4142,12286.0
2019-07-26 15:10:00,89.74,89.75,89.71,89.72,7432.0,87.424,87.4337,87.3947,87.4045,7432.0
2019-07-26 15:15:00,89.72,89.74,89.7,89.71,12132.0,87.4045,87.424,87.385,87.3947,12132.0
2019-07-26 15:20:00,89.71,89.76,89.7,89.76,12134.0,87.3947,87.4434,87.385,87.4434,12134.0
2019-07-26 15:25:00,89.76,89.78,89.73,89.75,13342.0,87.4434,87.4629,87.4142,87.4337,13342.0
2019-07-26 15:30:00,89.74,89.76,89.73,89.75,36157.0,87.424,87.4434,87.4142,87.4337,36157.0
2019-07-26 15:35:00,89.74,89.79,89.64,89.7,37239.0,87.424,87.4727,87.3265,87.385,37239.0
2019-07-26 15:40:00,89.7,89.74,89.59,89.61,15215.0,87.385,87.424,87.2778,87.2973,15215.0
2019-07-26 15:45:00,89.61,89.67,89.6,89.65,20461.0,87.2973,87.3558,87.2876,87.3363,20461.0
2019-07-26 15:50:00,89.65,89.67,89.56,89.61,36460.0,87.3363,87.3558,87.2486,87.2973,36460.0
2019-07-26 15:55:00,89.61,89.69,89.44,89.48,103671.0,87.2973,87.3752,87.1317,87.1707,103671.0
2019-07-29 09:30:00,89.38,89.79,89.26,89.4,67884.0,87.0732,87.4727,86.9563,87.0927,67884.0
2019-07-29 09:35:00,89.39,89.5,88.16,88.53,51543.0,87.083,87.1902,85.8847,86.2452,51543.0
2019-07-29 09:40:00,88.45,88.52,88.12,88.16,36831.0,86.1673,86.2354,85.8458,85.8847,36831.0
2019-07-29 09:45:00,88.13,88.17,87.77,87.98,42639.0,85.8555,85.8945,85.5048,85.7094,42639.0
2019-07-29 09:50:00,87.96,88.11,87.92,88.0,43587.0,85.6899,85.836,85.6509,85.7289,43587.0
2019-07-29 09:55:00,88.0,88.11,87.83,88.0,42137.0,85.7289,85.836,85.5633,85.7289,42137.0
2019-07-29 10:00:00,88.0,88.2,87.88,87.95,41132.0,85.7289,85.9237,85.612,85.6802,41132.0
2019-07-29 10:05:00,87.92,87.92,87.08,87.15,108637.0,85.6509,85.6509,84.8326,84.9008,108637.0
2019-07-29 10:10:00,87.13,87.41,86.94,87.4,113195.0,84.8813,85.1541,84.6962,85.1444,113195.0
2019-07-29 10:15:00,87.4,87.82,87.34,87.7,115078.0,85.1444,85.5535,85.0859,85.4366,115078.0
2019-07-29 10:20:00,87.7,88.01,87.61,87.82,25625.0,85.4366,85.7386,85.3489,85.5535,25625.0
2019-07-29 10:25:00,87.79,87.83,87.56,87.59,48430.0,85.5243,85.5633,85.3002,85.3294,48430.0
2019-07-29 10:30:00,87.57,87.77,87.55,87.62,38433.0,85.31,85.5048,85.2905,85.3587,38433.0
2019-07-29 10:35:00,87.6,87.65,87.31,87.61,33006.0,85.3392,85.3879,85.0567,85.3489,33006.0
2019-07-29 10:40:00,87.62,87.66,87.47,87.61,16677.0,85.3587,85.3976,85.2125,85.3489,16677.0
2019-07-29 10:45:00,87.61,87.92,87.6,87.81,38822.0,85.3489,85.6509,85.3392,85.5438,38822.0
2019-07-29 10:50:00,87.81,87.82,87.63,87.66,54647.0,85.5438,85.5535,85.3684,85.3976,54647.0
2019-07-29 10:55:00,87.66,87.66,87.28,87.4,35425.0,85.3976,85.3976,85.0274,85.1444,35425.0
2019-07-29 11:00:00,87.4,87.42,87.27,87.28,44785.0,85.1444,85.1638,85.0177,85.0274,44785.0
2019-07-29 11:05:00,87.3,87.38,87.23,87.24,28336.0,85.0469,85.1249,84.9787,84.9885,28336.0
2019-07-29 11:10:00,87.26,87.32,87.22,87.25,53715.0,85.008,85.0664,84.969,84.9982,53715.0
2019-07-29 11:15:00,87.25,87.39,87.18,87.19,63598.0,84.9982,85.1346,84.93,84.9398,63598.0
2019-07-29 11:20:00,87.2,87.38,87.18,87.24,116177.0,84.9495,85.1249,84.93,84.9885,116177.0
2019-07-29 11:25:00,87.24,87.56,87.22,87.5,109505.0,84.9885,85.3002,84.969,85.2418,109505.0
2019-07-29 11:30:00,87.5,87.64,87.49,87.59,56427.0,85.2418,85.3782,85.232,85.3294,56427.0
2019-07-29 11:35:00,87.61,87.68,87.52,87.63,40252.0,85.3489,85.4171,85.2613,85.3684,40252.0
2019-07-29 11:40:00,87.58,87.84,87.58,87.81,52720.0,85.3197,85.573,85.3197,85.5438,52720.0
2019-07-29 11:45:00,87.81,87.83,87.67,87.67,33320.0,85.5438,85.5633,85.4074,85.4074,33320.0
2019-07-29 11:50:00,87.66,87.74,87.66,87.68,18955.0,85.3976,85.4756,85.3976,85.4171,18955.0
2019-07-29 11:55:00,87.68,87.74,87.63,87.69,19825.0,85.4171,85.4756,85.3684,85.4269,19825.0
2019-07-29 12:00:00,87.69,87.73,87.58,87.71,36055.0,85.4269,85.4658,85.3197,85.4463,36055.0
2019-07-29 12:05:00,87.69,87.89,87.69,87.8,40572.0,85.4269,85.6217,85.4269,85.534,40572.0
2019-07-29 12:10:00,87.81,87.84,87.73,87.81,67589.0,85.5438,85.573,85.4658,85.5438,67589.0
2019-07-29 12:15:00,87.8,87.85,87.73,87.78,44531.0,85.534,85.5827,85.4658,85.5145,44531.0
2019-07-29 12:20:00,87.8,87.86,87.77,87.8,30686.0,85.534,85.5925,85.5048,85.534,30686.0
2019-07-29 12:25:00,87.79,88.04,87.75,88.03,29930.0,85.5243,85.7678,85.4853,85.7581,29930.0
2019-07-29 12:30:00,88.04,88.07,87.98,88.03,16111.0,85.7678,85.7971,85.7094,85.7581,16111.0
2019-07-29 12:35:00,88.06,88.07,87.89,87.93,14800.0,85.7873,85.7971,85.6217,85.6607,14800.0
2019-07-29 12:40:00,87.94,88.0,87.93,87.97,16792.0,85.6704,85.7289,85.6607,85.6996,16792.0
2019-07-29 12:45:00,87.97,88.05,87.93,88.02,56928.0,85.6996,85.7776,85.6607,85.7483,56928.0
2019-07-29 12:50:00,88.01,88.03,87.93,87.97,32287.0,85.7386,85.7581,85.6607,85.6996,32287.0
2019-07-29 12:55:00,87.99,88.09,87.92,88.05,33532.0,85.7191,85.8165,85.6509,85.7776,33532.0
2019-07-29 13:00:00,88.05,88.06,87.89,87.99,38679.0,85.7776,85.7873,85.6217,85.7191,38679.0
2019-07-29 13:05:00,87.99,88.06,87.89,88.03,32437.0,85.7191,85.7873,85.6217,85.7581,32437.0
2019-07-29 13:10:00,88.03,88.09,87.95,88.06,49140.0,85.7581,85.8165,85.6802,85.7873,49140.0
2019-07-29 13:15:00,88.08,88.41,88.06,88.37,35215.0,85.8068,86.1283,85.7873,86.0893,35215.0
2019-07-29 13:20:00,88.38,88.42,88.29,88.35,23272.0,86.0991,86.138,86.0114,86.0698,23272.0
2019-07-29 13:25:00,88.35,88.52,88.29,88.48,33748.0,86.0698,86.2354,86.0114,86.1965,33748.0
2019-07-29 13:30:00,88.48,88.48,88.23,88.32,34927.0,86.1965,86.1965,85.9529,86.0406,34927.0
2019-07-29 13:35:00,88.33,88.44,88.18,88.25,46360.0,86.0503,86.1575,85.9042,85.9724,46360.0
2019-07-29 13:40:00,88.25,88.34,88.22,88.31,35193.0,85.9724,86.0601,85.9432,86.0309,35193.0
2019-07-29 13:45:00,88.31,88.34,88.24,88.33,16513.0,86.0309,86.0601,85.9627,86.0503,16513.0
2019-07-29 13:50:00,88.33,88.43,88.22,88.3,34530.0,86.0503,86.1478,85.9432,86.0211,34530.0
2019-07-29 13:55:00,88.31,88.37,88.28,88.33,10293.0,86.0309,86.0893,86.0016,86.0503,10293.0
2019-07-29 14:00:00,88.37,88.38,88.32,88.34,9600.0,86.0893,86.0991,86.0406,86.0601,9600.0
2019-07-29 14:05:00,88.34,88.36,88.2,88.3,28314.0,86.0601,86.0796,85.9237,86.0211,28314.0
2019-07-29 14:10:00,88.32,88.46,88.29,88.46,33860.0,86.0406,86.177,86.0114,86.177,33860.0
2019-07-29 14:15:00,88.46,88.5,88.4,88.45,12574.0,86.177,86.216,86.1185,86.1673,12574.0
2019-07-29 14:20:00,88.45,88.5,88.42,88.47,19917.0,86.1673,86.216,86.138,86.1867,19917.0
2019-07-29 14:25:00,88.45,88.78,88.45,88.72,54533.0,86.1673,86.4887,86.1673,86.4303,54533.0
2019-07-29 14:30:00,88.73,88.78,88.65,88.69,23203.0,86.44,86.4887,86.3621,86.4011,23203.0
2019-07-29 14:35:00,88.69,88.69,88.56,88.61,19219.0,86.4011,86.4011,86.2744,86.3231,19219.0
2019-07-29 14:40:00,88.61,88.61,88.52,88.52,13701.0,86.3231,86.3231,86.2354,86.2354,13701.0
2019-07-29 14:45:00,88.54,88.65,88.54,88.55,17056.0,86.2549,86.3621,86.2549,86.2647,17056.0
2019-07-29 14:50:00,88.57,88.67,88.54,88.57,17487.0,86.2842,86.3816,86.2549,86.2842,17487.0
2019-07-29 14:55:00,88.56,88.59,88.49,88.56,12338.0,86.2744,86.3036,86.2062,86.2744,12338.0
2019-07-29 15:00:00,88.56,88.61,88.55,88.56,12711.0,86.2744,86.3231,86.2647,86.2744,12711.0
2019-07-29 15:05:00,88.57,88.63,88.53,88.63,14420.0,86.2842,86.3426,86.2452,86.3426,14420.0
2019-07-29 15:10:00,88.63,88.65,88.57,88.61,14085.0,86.3426,86.3621,86.2842,86.3231,14085.0
2019-07-29 15:15:00,88.6,88.64,88.5,88.52,25471.0,86.3134,86.3523,86.216,86.2354,25471.0
2019-07-29 15:20:00,88.52,88.59,88.51,88.52,38364.0,86.2354,86.3036,86.2257,86.2354,38364.0
2019-07-29 15:25:00,88.54,88.68,88.51,88.68,32552.0,86.2549,86.3913,86.2257,86.3913,32552.0
2019-07-29 15:30:00,88.69,88.87,88.68,88.86,48027.0,86.4011,86.5764,86.3913,86.5667,48027.0
2019-07-29 15:35:00,88.87,88.98,88.85,88.98,39928.0,86.5764,86.6836,86.5569,86.6836,39928.0
2019-07-29 15:40:00,88.97,88.98,88.85,88.92,35195.0,86.6738,86.6836,86.5569,86.6251,35195.0
2019-07-29 15:45:00,88.93,89.05,88.86,89.04,30478.0,86.6349,86.7518,86.5667,86.742,30478.0
2019-07-29 15:50:00,89.04,89.07,88.92,88.96,71889.0,86.742,86.7713,86.6251,86.6641,71889.0
2019-07-29 15:55:00,88.97,88.99,88.85,88.87,112399.0,86.6738,86.6933,86.5569,86.5764,112399.0
2019-07-30 09:30:00,87.93,88.28,86.5,86.77,119565.0,85.6607,86.0016,84.2676,84.5306,119565.0
2019-07-30 09:35:00,86.67,87.49,86.52,87.26,55495.0,84.4332,85.232,84.2871,85.008,55495.0
2019-07-30 09:40:00,87.2,87.29,86.53,86.6,99634.0,84.9495,85.0372,84.2968,84.365,99634.0
2019-07-30 09:45:00,86.6,86.65,86.31,86.37,91226.0,84.365,84.4137,84.0825,84.1409,91226.0
2019-07-30 09:50:00,86.36,86.64,86.24,86.48,53071.0,84.1312,84.404,84.0143,84.2481,53071.0
2019-07-30 09:55:00,86.5,86.76,86.46,86.65,67811.0,84.2676,84.5209,84.2286,84.4137,67811.0
2019-07-30 10:00:00,86.64,87.24,86.41,87.2,38101.0,84.404,84.9885,84.1799,84.9495,38101.0
2019-07-30 10:05:00,87.21,87.24,86.88,87.18,42924.0,84.9593,84.9885,84.6378,84.93,42924.0
2019-07-30 10:10:00,87.19,87.31,86.98,87.29,74772.0,84.9398,85.0567,84.7352,85.0372,74772.0
2019-07-30 10:15:00,87.29,87.73,87.29,87.3,54811.0,85.0372,85.4658,85.0372,85.0469,54811.0
2019-07-30 10:20:00,87.28,87.36,87.1,87.12,22590.0,85.0274,85.1054,84.8521,84.8716,22590.0
2019-07-30 10:25:00,87.14,87.27,87.01,87.09,25499.0,84.8911,85.0177,84.7644,84.8424,25499.0
2019-07-30 10:30:00,87.11,87.26,87.02,87.05,38042.0,84.8618,85.008,84.7742,84.8034,38042.0
2019-07-30 10:35:00,87.04,87.26,87.03,87.12,52179.0,84.7936,85.008,84.7839,84.8716,52179.0
2019-07-30 10:40:00,87.13,87.3,87.11,87.17,35368.0,84.8813,85.0469,84.8618,84.9203,35368.0
2019-07-30 10:45:00,87.17,87.23,87.06,87.17,33399.0,84.9203,84.9787,84.8131,84.9203,33399.0
2019-07-30 10:50:00,87.16,87.46,87.09,87.44,42194.0,84.9105,85.2028,84.8424,85.1833,42194.0
2019-07-30 10:55:00,87.44,87.56,87.36,87.56,38209.0,85.1833,85.3002,85.1054,85.3002,38209.0
2019-07-30 11:00:00,87.57,87.65,87.45,87.52,38991.0,85.31,85.3879,85.1931,85.2613,38991.0
2019-07-30 11:05:00,87.5,87.56,87.44,87.49,30551.0,85.2418,85.3002,85.1833,85.232,30551.0
2019-07-30 11:10:00,87.49,87.72,87.44,87.66,26769.0,85.232,85.4561,85.1833,85.3976,26769.0
2019-07-30 11:15:00,87.67,87.68,87.41,87.46,21227.0,85.4074,85.4171,85.1541,85.2028,21227.0
2019-07-30 11:20:00,87.45,87.46,87.23,87.3,40645.0,85.1931,85.2028,84.9787,85.0469,40645.0
2019-07-30 11:25:00,87.27,87.35,87.23,87.25,30565.0,85.0177,85.0956,84.9787,84.9982,30565.0
2019-07-30 11:30:00,87.25,87.4,87.21,87.4,43094.0,84.9982,85.1444,84.9593,85.1444,43094.0
2019-07-30 11:35:00,87.41,87.5,87.4,87.45,23670.0,85.1541,85.2418,85.1444,85.1931,23670.0
2019-07-30 11:40:00,87.43,87.48,87.38,87.42,17722.0,85.1736,85.2223,85.1249,85.1638,17722.0
2019-07-30 11:45:00,87.41,87.48,87.32,87.47,16963.0,85.1541,85.2223,85.0664,85.2125,16963.0
2019-07-30 11:50:00,87.45,87.72,87.45,87.72,24015.0,85.1931,85.4561,85.1931,85.4561,24015.0
2019-07-30 11:55:00,87.73,87.76,87.64,87.72,32794.0,85.4658,85.4951,85.3782,85.4561,32794.0
2019-07-30 12:00:00,87.7,87.74,87.5,87.5,31836.0,85.4366,85.4756,85.2418,85.2418,31836.0
2019-07-30 12:05:00,87.5,87.52,87.34,87.48,69776.0,85.2418,85.2613,85.0859,85.2223,69776.0
2019-07-30 12:10:00,87.5,87.5,87.37,87.43,27538.0,85.2418,85.2418,85.1151,85.1736,27538.0
2019-07-30 12:15:00,87.45,87.68,87.45,87.65,19463.0,85.1931,85.4171,85.1931,85.3879,19463.0
2019-07-30 12:20:00,87.65,87.68,87.55,87.59,20928.0,85.3879,85.4171,85.2905,85.3294,20928.0
2019-07-30 12:25:00,87.59,88.04,87.56,88.04,25686.0,85.3294,85.7678,85.3002,85.7678,25686.0
2019-07-30 12:30:00,88.05,88.17,88.03,88.16,26982.0,85.7776,85.8945,85.7581,85.8847,26982.0
2019-07-30 12:35:00,88.17,88.4,88.12,88.39,40224.0,85.8945,86.1185,85.8458,86.1088,40224.0
2019-07-30 12:40:00,88.39,88.49,88.37,88.45,27468.0,86.1088,86.2062,86.0893,86.1673,27468.0
2019-07-30 12:45:00,88.45,88.57,88.3,88.57,32606.0,86.1673,86.2842,86.0211,86.2842,32606.0
2019-07-30 12:50:00,88.57,88.58,88.27,88.3,24239.0,86.2842,86.2939,85.9919,86.0211,24239.0
2019-07-30 12:55:00,88.31,88.49,88.3,88.45,22716.0,86.0309,86.2062,86.0211,86.1673,22716.0
2019-07-30 13:00:00,88.44,88.47,88.03,88.19,121656.0,86.1575,86.1867,85.7581,85.914,121656.0
2019-07-30 13:05:00,88.2,88.41,88.06,88.26,54052.0,85.9237,86.1283,85.7873,85.9822,54052.0
2019-07-30 13:10:00,88.26,88.29,87.99,88.03,51247.0,85.9822,86.0114,85.7191,85.7581,51247.0
2019-07-30 13:15:00,88.03,88.11,87.94,88.09,30970.0,85.7581,85.836,85.6704,85.8165,30970.0
2019-07-30 13:20:00,88.09,88.25,88.08,88.17,16796.0,85.8165,85.9724,85.8068,85.8945,16796.0
2019-07-30 13:25:00,88.17,88.18,88.01,88.05,22330.0,85.8945,85.9042,85.7386,85.7776,22330.0
2019-07-30 13:30:00,88.06,88.27,88.04,88.24,18641.0,85.7873,85.9919,85.7678,85.9627,18641.0
2019-07-30 13:35:00,88.25,88.3,88.13,88.18,41302.0,85.9724,86.0211,85.8555,85.9042,41302.0
2019-07-30 13:40:00,88.18,88.27,88.12,88.24,38736.0,85.9042,85.9919,85.8458,85.9627,38736.0
2019-07-30 13:45:00,88.24,88.32,88.15,88.31,15200.0,85.9627,86.0406,85.875,86.0309,15200.0
2019-07-30 13:50:00,88.31,88.44,88.3,88.31,12468.0,86.0309,86.1575,86.0211,86.0309,12468.0
2019-07-30 13:55:00,88.32,88.43,88.32,88.35,17662.0,86.0406,86.1478,86.0406,86.0698,17662.0
2019-07-30 14:00:00,88.36,88.59,88.31,88.59,41609.0,86.0796,86.3036,86.0309,86.3036,41609.0
2019-07-30 14:05:00,88.61,88.62,88.52,88.54,29385.0,86.3231,86.3329,86.2354,86.2549,29385.0
2019-07-30 14:10:00,88.54,88.57,88.43,88.5,32599.0,86.2549,86.2842,86.1478,86.216,32599.0
2019-07-30 14:15:00,88.51,88.54,88.45,88.48,21814.0,86.2257,86.2549,86.1673,86.1965,21814.0
2019-07-30 14:20:00,88.49,88.56,88.45,88.5,30984.0,86.2062,86.2744,86.1673,86.216,30984.0
2019-07-30 14:25:00,88.47,88.73,88.43,88.57,103707.0,86.1867,86.44,86.1478,86.2842,103707.0
2019-07-30 14:30:00,88.56,88.62,88.46,88.56,21126.0,86.2744,86.3329,86.177,86.2744,21126.0
2019-07-30 14:35:00,88.56,88.61,88.5,88.52,19266.0,86.2744,86.3231,86.216,86.2354,19266.0
2019-07-30 14:40:00,88.5,88.51,88.3,88.34,31918.0,86.216,86.2257,86.0211,86.0601,31918.0
2019-07-30 14:45:00,88.33,88.39,88.31,88.37,38703.0,86.0503,86.1088,86.0309,86.0893,38703.0
2019-07-30 14:50:00,88.35,88.36,88.08,88.14,31272.0,86.0698,86.0796,85.8068,85.8653,31272.0
2019-07-30 14:55:00,88.14,88.25,88.14,88.24,22102.0,85.8653,85.9724,85.8653,85.9627,22102.0
2019-07-30 15:00:00,88.24,88.43,88.17,88.39,35717.0,85.9627,86.1478,85.8945,86.1088,35717.0
2019-07-30 15:05:00,88.4,88.5,88.33,88.34,26568.0,86.1185,86.216,86.0503,86.0601,26568.0
2019-07-30 15:10:00,88.34,88.39,88.32,88.38,21334.0,86.0601,86.1088,86.0406,86.0991,21334.0
2019-07-30 15:15:00,88.38,88.47,88.35,88.47,90563.0,86.0991,86.1867,86.0698,86.1867,90563.0
2019-07-30 15:20:00,88.48,88.74,88.46,88.74,50782.0,86.1965,86.4498,86.177,86.4498,50782.0
2019-07-30 15:25:00,88.73,88.99,88.73,88.93,105683.0,86.44,86.6933,86.44,86.6349,105683.0
2019-07-30 15:30:00,88.92,89.01,88.69,88.71,97163.0,86.6251,86.7128,86.4011,86.4205,97163.0
2019-07-30 15:35:00,88.71,88.82,88.56,88.78,82618.0,86.4205,86.5277,86.2744,86.4887,82618.0
2019-07-30 15:40:00,88.78,88.8,88.47,88.47,44979.0,86.4887,86.5082,86.1867,86.1867,44979.0
2019-07-30 15:45:00,88.46,88.66,88.41,88.66,138206.0,86.177,86.3718,86.1283,86.3718,138206.0
2019-07-30 15:50:00,88.66,88.87,88.64,88.8,134204.0,86.3718,86.5764,86.3523,86.5082,134204.0
2019-07-30 15:55:00,88.76,88.78,88.33,88.57,304060.0,86.4693,86.4887,86.0503,86.2842,304060.0
2019-07-31 09:30:00,93.6,96.37,93.6,95.3,1023330.0,91.1843,93.8828,91.1843,92.8405,1023330.0
2019-07-31 09:35:00,95.34,96.5,95.26,95.86,525199.0,92.8794,94.0095,92.8015,93.386,525199.0
2019-07-31 09:40:00,95.9,96.54,95.82,96.19,270396.0,93.425,94.0485,93.347,93.7075,270396.0
2019-07-31 09:45:00,96.25,96.35,95.34,95.47,275837.0,93.7659,93.8634,92.8794,93.0061,275837.0
2019-07-31 09:50:00,95.46,95.54,94.72,94.96,239688.0,92.9963,93.0743,92.2754,92.5092,239688.0
2019-07-31 09:55:00,94.97,95.05,94.0,94.26,228544.0,92.519,92.5969,91.574,91.8273,228544.0
2019-07-31 10:00:00,94.32,94.58,93.8,93.91,179380.0,91.8858,92.139,91.3792,91.4863,179380.0
2019-07-31 10:05:00,93.92,94.99,93.82,94.95,164526.0,91.4961,92.5385,91.3987,92.4995,164526.0
2019-07-31 10:10:00,95.0,95.12,94.8,95.02,104037.0,92.5482,92.6651,92.3534,92.5677,104037.0
2019-07-31 10:15:00,95.02,95.48,94.94,95.37,194791.0,92.5677,93.0158,92.4898,92.9087,194791.0
2019-07-31 10:20:00,95.38,95.44,94.78,94.87,106813.0,92.9184,92.9769,92.3339,92.4216,106813.0
2019-07-31 10:25:00,94.92,95.4,94.89,94.9,65739.0,92.4703,92.9379,92.441,92.4508,65739.0
2019-07-31 10:30:00,94.87,95.28,94.85,95.05,69180.0,92.4216,92.821,92.4021,92.5969,69180.0
2019-07-31 10:35:00,95.02,95.39,94.54,95.28,136458.0,92.5677,92.9281,92.1001,92.821,136458.0
2019-07-31 10:40:00,95.3,95.81,95.3,95.51,115994.0,92.8405,93.3373,92.8405,93.045,115994.0
2019-07-31 10:45:00,95.54,95.68,95.36,95.5,57246.0,93.0743,93.2107,92.8989,93.0353,57246.0
2019-07-31 10:50:00,95.47,95.74,95.31,95.44,91917.0,93.0061,93.2691,92.8502,92.9769,91917.0
2019-07-31 10:55:00,95.42,95.57,95.35,95.45,54094.0,92.9574,93.1035,92.8892,92.9866,54094.0
2019-07-31 11:00:00,95.48,95.49,95.08,95.32,69465.0,93.0158,93.0256,92.6261,92.8599,69465.0
2019-07-31 11:05:00,95.31,95.48,95.03,95.09,136496.0,92.8502,93.0158,92.5774,92.6359,136496.0
2019-07-31 11:10:00,95.1,95.1,94.34,94.34,109124.0,92.6456,92.6456,91.9052,91.9052,109124.0
2019-07-31 11:15:00,94.34,94.98,94.3,94.45,99539.0,91.9052,92.5287,91.8663,92.0124,99539.0
2019-07-31 11:20:00,94.4,94.4,93.91,94.02,99397.0,91.9637,91.9637,91.4863,91.5935,99397.0
2019-07-31 11:25:00,94.02,94.05,93.56,93.7,107607.0,91.5935,91.6227,91.1454,91.2818,107607.0
2019-07-31 11:30:00,93.71,93.92,93.47,93.67,96777.0,91.2915,91.4961,91.0577,91.2525,96777.0
2019-07-31 11:35:00,93.64,94.04,93.49,93.94,70563.0,91.2233,91.613,91.0772,91.5156,70563.0
2019-07-31 11:40:00,93.92,94.14,93.71,94.11,67144.0,91.4961,91.7104,91.2915,91.6812,67144.0
2019-07-31 11:45:00,94.11,94.11,93.55,93.55,63386.0,91.6812,91.6812,91.1356,91.1356,63386.0
2019-07-31 11:50:00,93.57,93.6,93.21,93.32,63508.0,91.1551,91.1843,90.8044,90.9116,63508.0
2019-07-31 11:55:00,93.31,93.56,93.21,93.35,56531.0,90.9018,91.1454,90.8044,90.9408,56531.0
2019-07-31 12:00:00,93.37,93.38,93.01,93.07,60645.0,90.9603,90.97,90.6096,90.668,60645.0
2019-07-31 12:05:00,93.07,93.21,93.0,93.07,89993.0,90.668,90.8044,90.5998,90.668,89993.0
2019-07-31 12:10:00,93.09,93.2,92.84,93.01,74011.0,90.6875,90.7947,90.444,90.6096,74011.0
2019-07-31 12:15:00,92.99,93.28,92.94,93.25,48965.0,90.5901,90.8726,90.5414,90.8434,48965.0
2019-07-31 12:20:00,93.24,93.47,92.86,93.01,60546.0,90.8336,91.0577,90.4634,90.6096,60546.0
2019-07-31 12:25:00,93.01,93.2,92.97,93.19,31611.0,90.6096,90.7947,90.5706,90.7849,31611.0
2019-07-31 12:30:00,93.21,93.22,92.89,92.95,32605.0,90.8044,90.8141,90.4927,90.5511,32605.0
2019-07-31 12:35:00,92.97,93.14,92.8,92.85,74142.0,90.5706,90.7362,90.405,90.4537,74142.0
2019-07-31 12:40:00,92.87,93.01,92.8,92.86,25724.0,90.4732,90.6096,90.405,90.4634,25724.0
2019-07-31 12:45:00,92.84,92.92,92.67,92.82,77235.0,90.444,90.5219,90.2783,90.4245,77235.0
2019-07-31 12:50:00,92.82,92.96,92.76,92.88,33269.0,90.4245,90.5609,90.366,90.4829,33269.0
2019-07-31 12:55:00,92.88,93.19,92.81,93.19,44329.0,90.4829,90.7849,90.4147,90.7849,44329.0
2019-07-31 13:00:00,93.19,93.19,92.82,92.86,58850.0,90.7849,90.7849,90.4245,90.4634,58850.0
2019-07-31 13:05:00,92.87,93.06,92.82,92.98,57839.0,90.4732,90.6583,90.4245,90.5803,57839.0
2019-07-31 13:10:00,92.98,93.31,92.98,93.31,47441.0,90.5803,90.9018,90.5803,90.9018,47441.0
2019-07-31 13:15:00,93.31,93.38,93.03,93.12,100709.0,90.9018,90.97,90.629,90.7167,100709.0
2019-07-31 13:20:00,93.12,93.39,93.08,93.26,95823.0,90.7167,90.9798,90.6778,90.8531,95823.0
2019-07-31 13:25:00,93.25,93.32,92.83,92.97,78237.0,90.8434,90.9116,90.4342,90.5706,78237.0
2019-07-31 13:30:00,92.98,92.99,92.4,92.49,80408.0,90.5803,90.5901,90.0153,90.103,80408.0
2019-07-31 13:35:00,92.51,92.73,92.43,92.65,36370.0,90.1225,90.3368,90.0445,90.2589,36370.0
2019-07-31 13:40:00,92.65,92.74,92.54,92.71,45030.0,90.2589,90.3465,90.1517,90.3173,45030.0
2019-07-31 13:45:00,92.69,92.76,92.4,92.48,29628.0,90.2978,90.366,90.0153,90.0932,29628.0
2019-07-31 13:50:00,92.49,92.49,92.26,92.3,65904.0,90.103,90.103,89.8789,89.9179,65904.0
2019-07-31 13:55:00,92.34,92.7,92.31,92.66,65911.0,89.9569,90.3076,89.9276,90.2686,65911.0
2019-07-31 14:00:00,92.59,92.68,92.14,92.49,48681.0,90.2004,90.2881,89.762,90.103,48681.0
2019-07-31 14:05:00,92.45,92.74,92.18,92.34,83373.0,90.064,90.3465,89.801,89.9569,83373.0
2019-07-31 14:10:00,92.24,92.56,92.16,92.34,90333.0,89.8594,90.1712,89.7815,89.9569,90333.0
2019-07-31 14:15:00,92.37,92.37,92.01,92.26,72603.0,89.9861,89.9861,89.6354,89.8789,72603.0
2019-07-31 14:20:00,92.29,92.38,92.17,92.23,49814.0,89.9081,89.9958,89.7912,89.8497,49814.0
2019-07-31 14:25:00,92.27,92.64,92.26,92.48,38577.0,89.8887,90.2491,89.8789,90.0932,38577.0
2019-07-31 14:30:00,92.49,92.78,92.48,92.76,60384.0,90.103,90.3855,90.0932,90.366,60384.0
2019-07-31 14:35:00,92.75,93.05,92.38,92.56,107239.0,90.3563,90.6485,89.9958,90.1712,107239.0
2019-07-31 14:40:00,92.5,92.51,91.9,91.95,63461.0,90.1127,90.1225,89.5282,89.5769,63461.0
2019-07-31 14:45:00,91.94,92.06,91.68,91.81,98126.0,89.5672,89.6841,89.3139,89.4405,98126.0
2019-07-31 14:50:00,91.76,91.78,91.04,91.68,92476.0,89.3918,89.4113,88.6904,89.3139,92476.0
2019-07-31 14:55:00,91.67,92.38,91.58,92.23,57100.0,89.3041,89.9958,89.2165,89.8497,57100.0
2019-07-31 15:00:00,92.23,92.49,91.97,92.26,55470.0,89.8497,90.103,89.5964,89.8789,55470.0
2019-07-31 15:05:00,92.26,92.46,92.22,92.28,44078.0,89.8789,90.0738,89.84,89.8984,44078.0
2019-07-31 15:10:00,92.24,92.24,91.9,92.02,38850.0,89.8594,89.8594,89.5282,89.6451,38850.0
2019-07-31 15:15:00,92.0,92.22,91.7,92.15,73827.0,89.6256,89.84,89.3334,89.7718,73827.0
2019-07-31 15:20:00,92.14,92.41,92.08,92.41,48447.0,89.762,90.0251,89.7036,90.0251,48447.0
2019-07-31 15:25:00,92.42,92.63,92.41,92.48,90145.0,90.0348,90.2394,90.0251,90.0932,90145.0
2019-07-31 15:30:00,92.47,92.59,92.33,92.5,166500.0,90.0835,90.2004,89.9471,90.1127,166500.0
2019-07-31 15:35:00,92.49,92.53,91.96,92.06,91681.0,90.103,90.142,89.5867,89.6841,91681.0
2019-07-31 15:40:00,92.05,92.11,91.88,92.07,75022.0,89.6743,89.7328,89.5087,89.6938,75022.0
2019-07-31 15:45:00,92.06,92.21,91.97,92.11,95993.0,89.6841,89.8302,89.5964,89.7328,95993.0
2019-07-31 15:50:00,92.1,92.23,91.92,92.21,145034.0,89.7231,89.8497,89.5477,89.8302,145034.0
2019-07-31 15:55:00,92.24,92.58,92.22,92.5,439938.0,89.8594,90.1907,89.84,90.1127,439938.0
2019-08-01 09:30:00,93.25,95.0,93.08,94.86,138118.0,90.8434,92.5482,90.6778,92.4118,138118.0
2019-08-01 09:35:00,94.87,95.37,94.73,95.06,166445.0,92.4216,92.9087,92.2852,92.6067,166445.0
2019-08-01 09:40:00,95.07,95.51,94.74,95.43,124287.0,92.6164,93.045,92.2949,92.9671,124287.0
2019-08-01 09:45:00,95.39,95.43,94.68,94.81,97621.0,92.9281,92.9671,92.2365,92.3631,97621.0
2019-08-01 09:50:00,94.81,94.92,94.3,94.4,73708.0,92.3631,92.4703,91.8663,91.9637,73708.0
2019-08-01 09:55:00,94.44,94.75,94.4,94.75,37622.0,92.0027,92.3047,91.9637,92.3047,37622.0
2019-08-01 10:00:00,94.72,94.87,94.59,94.66,38571.0,92.2754,92.4216,92.1488,92.217,38571.0
2019-08-01 10:05:00,94.64,95.39,94.57,95.24,68369.0,92.1975,92.9281,92.1293,92.782,68369.0
2019-08-01 10:10:00,95.22,95.34,94.93,95.32,92775.0,92.7625,92.8794,92.48,92.8599,92775.0
2019-08-01 10:15:00,95.33,95.37,95.06,95.26,44315.0,92.8697,92.9087,92.6067,92.8015,44315.0
2019-08-01 10:20:00,95.27,95.34,94.85,95.05,43532.0,92.8112,92.8794,92.4021,92.5969,43532.0
2019-08-01 10:25:00,95.06,95.33,95.0,95.14,49792.0,92.6067,92.8697,92.5482,92.6846,49792.0
2019-08-01 10:30:00,95.13,95.14,94.83,94.83,56065.0,92.6749,92.6846,92.3826,92.3826,56065.0
2019-08-01 10:35:00,94.85,94.95,94.76,94.84,23917.0,92.4021,92.4995,92.3144,92.3923,23917.0
2019-08-01 10:40:00,94.86,94.92,94.73,94.83,21045.0,92.4118,92.4703,92.2852,92.3826,21045.0
2019-08-01 10:45:00,94.84,94.9,94.72,94.87,19790.0,92.3923,92.4508,92.2754,92.4216,19790.0
2019-08-01 10:50:00,94.89,95.22,94.89,95.05,31943.0,92.441,92.7625,92.441,92.5969,31943.0
2019-08-01 10:55:00,95.04,95.06,94.86,94.9,23311.0,92.5872,92.6067,92.4118,92.4508,23311.0
2019-08-01 11:00:00,94.92,95.37,94.91,95.32,42746.0,92.4703,92.9087,92.4605,92.8599,42746.0
2019-08-01 11:05:00,95.35,95.38,95.28,95.34,21221.0,92.8892,92.9184,92.821,92.8794,21221.0
2019-08-01 11:10:00,95.34,95.61,95.33,95.57,72852.0,92.8794,93.1425,92.8697,93.1035,72852.0
2019-08-01 11:15:00,95.62,95.77,95.44,95.56,86612.0,93.1522,93.2983,92.9769,93.0938,86612.0
2019-08-01 11:20:00,95.57,95.68,95.46,95.57,65541.0,93.1035,93.2107,92.9963,93.1035,65541.0
2019-08-01 11:25:00,95.58,95.83,95.5,95.76,84049.0,93.1132,93.3568,93.0353,93.2886,84049.0
2019-08-01 11:30:00,95.73,95.97,95.66,95.97,42426.0,93.2594,93.4932,93.1912,93.4932,42426.0
2019-08-01 11:35:00,95.97,96.43,95.94,96.31,71533.0,93.4932,93.9413,93.4639,93.8244,71533.0
2019-08-01 11:40:00,96.33,96.46,96.21,96.46,42213.0,93.8439,93.9705,93.727,93.9705,42213.0
2019-08-01 11:45:00,96.45,96.86,96.44,96.85,106573.0,93.9608,94.3602,93.951,94.3505,106573.0
2019-08-01 11:50:00,96.85,97.07,96.82,96.94,141744.0,94.3505,94.5648,94.3212,94.4381,141744.0
2019-08-01 11:55:00,96.94,96.99,96.63,96.73,41192.0,94.4381,94.4868,94.1361,94.2336,41192.0
2019-08-01 12:00:00,96.72,96.72,96.4,96.52,63319.0,94.2238,94.2238,93.9121,94.029,63319.0
2019-08-01 12:05:00,96.51,96.71,96.19,96.32,126330.0,94.0192,94.2141,93.7075,93.8341,126330.0
2019-08-01 12:10:00,96.31,96.34,96.01,96.06,68073.0,93.8244,93.8536,93.5321,93.5809,68073.0
2019-08-01 12:15:00,96.05,96.13,95.93,96.05,33951.0,93.5711,93.649,93.4542,93.5711,33951.0
2019-08-01 12:20:00,96.04,96.09,95.71,95.81,43666.0,93.5614,93.6101,93.2399,93.3373,43666.0
2019-08-01 12:25:00,95.82,95.87,95.45,95.63,244449.0,93.347,93.3958,92.9866,93.1619,244449.0
2019-08-01 12:30:00,95.63,95.98,95.63,95.96,46246.0,93.1619,93.5029,93.1619,93.4834,46246.0
2019-08-01 12:35:00,95.98,96.06,95.9,96.05,41476.0,93.5029,93.5809,93.425,93.5711,41476.0
2019-08-01 12:40:00,96.06,96.28,95.92,96.28,33155.0,93.5809,93.7952,93.4445,93.7952,33155.0
2019-08-01 12:45:00,96.3,96.34,96.17,96.27,43508.0,93.8147,93.8536,93.688,93.7854,43508.0
2019-08-01 12:50:00,96.26,96.28,96.13,96.15,19120.0,93.7757,93.7952,93.649,93.6685,19120.0
2019-08-01 12:55:00,96.16,96.18,96.08,96.09,17126.0,93.6783,93.6978,93.6003,93.6101,17126.0
2019-08-01 13:00:00,96.09,96.34,96.07,96.15,55484.0,93.6101,93.8536,93.5906,93.6685,55484.0
2019-08-01 13:05:00,96.15,96.32,96.11,96.3,12895.0,93.6685,93.8341,93.6296,93.8147,12895.0
2019-08-01 13:10:00,96.29,96.38,96.27,96.29,19884.0,93.8049,93.8926,93.7854,93.8049,19884.0
2019-08-01 13:15:00,96.29,96.37,96.22,96.22,16356.0,93.8049,93.8828,93.7367,93.7367,16356.0
2019-08-01 13:20:00,96.19,96.27,96.11,96.26,21870.0,93.7075,93.7854,93.6296,93.7757,21870.0
2019-08-01 13:25:00,96.27,96.29,95.09,95.14,80881.0,93.7854,93.8049,92.6359,92.6846,80881.0
2019-08-01 13:30:00,95.13,95.17,94.63,94.63,99192.0,92.6749,92.7138,92.1878,92.1878,99192.0
2019-08-01 13:35:00,94.61,94.92,94.25,94.29,63458.0,92.1683,92.4703,91.8176,91.8565,63458.0
2019-08-01 13:40:00,94.28,94.66,94.08,94.33,38501.0,91.8468,92.217,91.652,91.8955,38501.0
2019-08-01 13:45:00,94.37,94.52,94.25,94.41,36706.0,91.9345,92.0806,91.8176,91.9734,36706.0
2019-08-01 13:50:00,94.34,94.69,94.31,94.49,84798.0,91.9052,92.2462,91.876,92.0514,84798.0
2019-08-01 13:55:00,94.5,95.01,94.5,95.0,48465.0,92.0611,92.5579,92.0611,92.5482,48465.0
2019-08-01 14:00:00,94.92,95.16,94.89,95.0,36349.0,92.4703,92.7041,92.441,92.5482,36349.0
2019-08-01 14:05:00,95.01,95.14,94.85,94.85,33171.0,92.5579,92.6846,92.4021,92.4021,33171.0
2019-08-01 14:10:00,94.85,94.85,94.29,94.61,41335.0,92.4021,92.4021,91.8565,92.1683,41335.0
2019-08-01 14:15:00,94.66,94.68,94.36,94.54,32986.0,92.217,92.2365,91.9247,92.1001,32986.0
2019-08-01 14:20:00,94.55,94.59,94.19,94.3,20614.0,92.1098,92.1488,91.7591,91.8663,20614.0
2019-08-01 14:25:00,94.32,94.43,94.13,94.34,48426.0,91.8858,91.9929,91.7007,91.9052,48426.0
2019-08-01 14:30:00,94.29,94.37,94.11,94.18,15094.0,91.8565,91.9345,91.6812,91.7494,15094.0
2019-08-01 14:35:00,94.18,94.37,94.06,94.16,26745.0,91.7494,91.9345,91.6325,91.7299,26745.0
2019-08-01 14:40:00,94.19,94.36,93.87,94.02,43213.0,91.7591,91.9247,91.4474,91.5935,43213.0
2019-08-01 14:45:00,94.0,94.54,93.97,94.54,25054.0,91.574,92.1001,91.5448,92.1001,25054.0
2019-08-01 14:50:00,94.54,94.86,94.51,94.75,38186.0,92.1001,92.4118,92.0709,92.3047,38186.0
2019-08-01 14:55:00,94.7,94.7,94.32,94.44,43025.0,92.2559,92.2559,91.8858,92.0027,43025.0
2019-08-01 15:00:00,94.46,94.46,94.2,94.29,34102.0,92.0221,92.0221,91.7689,91.8565,34102.0
2019-08-01 15:05:00,94.3,94.38,94.15,94.23,21717.0,91.8663,91.9442,91.7201,91.7981,21717.0
2019-08-01 15:10:00,94.25,94.42,94.15,94.19,29264.0,91.8176,91.9832,91.7201,91.7591,29264.0
2019-08-01 15:15:00,94.19,94.44,94.1,94.34,43766.0,91.7591,92.0027,91.6714,91.9052,43766.0
2019-08-01 15:20:00,94.33,94.59,94.31,94.59,24434.0,91.8955,92.1488,91.876,92.1488,24434.0
2019-08-01 15:25:00,94.57,94.78,94.49,94.61,24822.0,92.1293,92.3339,92.0514,92.1683,24822.0
2019-08-01 15:30:00,94.63,94.72,94.51,94.56,65440.0,92.1878,92.2754,92.0709,92.1196,65440.0
2019-08-01 15:35:00,94.57,94.69,94.39,94.66,48303.0,92.1293,92.2462,91.9539,92.217,48303.0
2019-08-01 15:40:00,94.67,94.74,94.53,94.6,56227.0,92.2267,92.2949,92.0903,92.1585,56227.0
2019-08-01 15:45:00,94.61,94.81,94.52,94.69,60808.0,92.1683,92.3631,92.0806,92.2462,60808.0
2019-08-01 15:50:00,94.67,94.7,94.55,94.57,128521.0,92.2267,92.2559,92.1098,92.1293,128521.0
2019-08-01 15:55:00,94.58,94.71,94.5,94.63,228963.0,92.139,92.2657,92.0611,92.1878,228963.0
2019-08-02 09:30:00,94.86,94.88,93.76,94.05,73751.0,92.4118,92.4313,91.3402,91.6227,73751.0
2019-08-02 09:35:00,94.12,95.24,93.83,95.24,50367.0,91.6909,92.782,91.4084,92.782,50367.0
2019-08-02 09:40:00,95.22,95.37,94.8,95.3,37769.0,92.7625,92.9087,92.3534,92.8405,37769.0
2019-08-02 09:45:00,95.17,95.35,94.3,94.41,34713.0,92.7138,92.8892,91.8663,91.9734,34713.0
2019-08-02 09:50:00,94.46,94.48,94.05,94.09,49164.0,92.0221,92.0416,91.6227,91.6617,49164.0
2019-08-02 09:55:00,94.08,94.36,94.0,94.14,24563.0,91.652,91.9247,91.574,91.7104,24563.0
2019-08-02 10:00:00,94.13,94.3,93.42,93.48,25183.0,91.7007,91.8663,91.009,91.0674,25183.0
2019-08-02 10:05:00,93.45,93.58,92.91,93.12,40960.0,91.0382,91.1649,90.5121,90.7167,40960.0
2019-08-02 10:10:00,93.1,93.13,92.71,92.81,44811.0,90.6972,90.7265,90.3173,90.4147,44811.0
2019-08-02 10:15:00,92.86,92.97,92.73,92.91,38659.0,90.4634,90.5706,90.3368,90.5121,38659.0
2019-08-02 10:20:00,92.93,92.99,92.45,92.52,64851.0,90.5316,90.5901,90.064,90.1322,64851.0
2019-08-02 10:25:00,92.5,92.55,92.34,92.52,39127.0,90.1127,90.1614,89.9569,90.1322,39127.0
2019-08-02 10:30:00,92.47,92.48,92.14,92.31,37711.0,90.0835,90.0932,89.762,89.9276,37711.0
2019-08-02 10:35:00,92.3,92.36,92.15,92.29,25363.0,89.9179,89.9763,89.7718,89.9081,25363.0
2019-08-02 10:40:00,92.26,92.3,92.03,92.25,18452.0,89.8789,89.9179,89.6549,89.8692,18452.0
2019-08-02 10:45:00,92.25,92.32,92.11,92.26,43402.0,89.8692,89.9374,89.7328,89.8789,43402.0
2019-08-02 10:50:00,92.2,92.62,92.15,92.62,25133.0,89.8205,90.2296,89.7718,90.2296,25133.0
2019-08-02 10:55:00,92.59,92.75,92.37,92.51,21770.0,90.2004,90.3563,89.9861,90.1225,21770.0
2019-08-02 11:00:00,92.51,92.65,92.46,92.5,8716.0,90.1225,90.2589,90.0738,90.1127,8716.0
2019-08-02 11:05:00,92.59,92.97,92.58,92.93,15333.0,90.2004,90.5706,90.1907,90.5316,15333.0
2019-08-02 11:10:00,92.96,93.17,92.96,93.07,22872.0,90.5609,90.7654,90.5609,90.668,22872.0
2019-08-02 11:15:00,93.03,93.41,93.03,93.25,15334.0,90.629,90.9992,90.629,90.8434,15334.0
2019-08-02 11:20:00,93.25,93.26,92.76,92.8,20983.0,90.8434,90.8531,90.366,90.405,20983.0
2019-08-02 11:25:00,92.82,92.96,92.74,92.84,20305.0,90.4245,90.5609,90.3465,90.444,20305.0
2019-08-02 11:30:00,92.85,93.06,92.83,92.96,16328.0,90.4537,90.6583,90.4342,90.5609,16328.0
2019-08-02 11:35:00,92.97,92.98,92.76,92.82,14484.0,90.5706,90.5803,90.366,90.4245,14484.0
2019-08-02 11:40:00,92.82,92.93,92.75,92.77,16747.0,90.4245,90.5316,90.3563,90.3758,16747.0
2019-08-02 11:45:00,92.81,92.92,92.73,92.92,22262.0,90.4147,90.5219,90.3368,90.5219,22262.0
2019-08-02 11:50:00,92.94,92.96,92.57,92.76,17515.0,90.5414,90.5609,90.1809,90.366,17515.0
2019-08-02 11:55:00,92.73,92.9,92.73,92.77,12128.0,90.3368,90.5024,90.3368,90.3758,12128.0
2019-08-02 12:00:00,92.79,92.85,92.65,92.79,29852.0,90.3952,90.4537,90.2589,90.3952,29852.0
2019-08-02 12:05:00,92.78,92.97,92.64,92.97,16964.0,90.3855,90.5706,90.2491,90.5706,16964.0
2019-08-02 12:10:00,92.96,92.98,92.85,92.91,22829.0,90.5609,90.5803,90.4537,90.5121,22829.0
2019-08-02 12:15:00,92.92,93.2,92.92,93.13,29277.0,90.5219,90.7947,90.5219,90.7265,29277.0
2019-08-02 12:20:00,93.13,93.15,92.93,92.99,11046.0,90.7265,90.746,90.5316,90.5901,11046.0
2019-08-02 12:25:00,93.05,93.08,92.88,92.99,18488.0,90.6485,90.6778,90.4829,90.5901,18488.0
2019-08-02 12:30:00,92.95,92.97,92.63,92.69,15661.0,90.5511,90.5706,90.2394,90.2978,15661.0
2019-08-02 12:35:00,92.67,92.7,92.55,92.55,7950.0,90.2783,90.3076,90.1614,90.1614,7950.0
2019-08-02 12:40:00,92.52,92.58,92.41,92.48,24245.0,90.1322,90.1907,90.0251,90.0932,24245.0
2019-08-02 12:45:00,92.45,92.46,92.3,92.31,10318.0,90.064,90.0738,89.9179,89.9276,10318.0
2019-08-02 12:50:00,92.34,92.34,92.18,92.21,24653.0,89.9569,89.9569,89.801,89.8302,24653.0
2019-08-02 12:55:00,92.22,92.24,92.12,92.18,16246.0,89.84,89.8594,89.7425,89.801,16246.0
2019-08-02 13:00:00,92.16,92.2,91.94,92.09,23785.0,89.7815,89.8205,89.5672,89.7133,23785.0
2019-08-02 13:05:00,92.08,92.09,91.9,92.01,15314.0,89.7036,89.7133,89.5282,89.6354,15314.0
2019-08-02 13:10:00,92.02,92.09,91.93,92.04,14544.0,89.6451,89.7133,89.5574,89.6646,14544.0
2019-08-02 13:15:00,92.06,92.3,92.04,92.27,14373.0,89.6841,89.9179,89.6646,89.8887,14373.0
2019-08-02 13:20:00,92.25,92.41,92.24,92.33,10268.0,89.8692,90.0251,89.8594,89.9471,10268.0
2019-08-02 13:25:00,92.32,92.34,92.25,92.32,7910.0,89.9374,89.9569,89.8692,89.9374,7910.0
2019-08-02 13:30:00,92.34,92.34,91.98,92.06,17202.0,89.9569,89.9569,89.6061,89.6841,17202.0
2019-08-02 13:35:00,92.08,92.12,91.96,92.04,9097.0,89.7036,89.7425,89.5867,89.6646,9097.0
2019-08-02 13:40:00,92.05,92.16,91.95,91.99,14698.0,89.6743,89.7815,89.5769,89.6159,14698.0
2019-08-02 13:45:00,92.0,92.07,91.83,91.85,12657.0,89.6256,89.6938,89.46,89.4795,12657.0
2019-08-02 13:50:00,91.85,91.98,91.83,91.98,9225.0,89.4795,89.6061,89.46,89.6061,9225.0
2019-08-02 13:55:00,91.96,92.16,91.91,92.1,26937.0,89.5867,89.7815,89.538,89.7231,26937.0
2019-08-02 14:00:00,92.06,92.09,91.87,92.01,12838.0,89.6841,89.7133,89.499,89.6354,12838.0
2019-08-02 14:05:00,92.02,92.11,91.95,92.11,22875.0,89.6451,89.7328,89.5769,89.7328,22875.0
2019-08-02 14:10:00,92.14,92.23,92.1,92.2,14340.0,89.762,89.8497,89.7231,89.8205,14340.0
2019-08-02 14:15:00,92.2,92.22,92.09,92.17,10367.0,89.8205,89.84,89.7133,89.7912,10367.0
2019-08-02 14:20:00,92.18,92.25,92.16,92.17,8250.0,89.801,89.8692,89.7815,89.7912,8250.0
2019-08-02 14:25:00,92.17,92.25,92.12,92.16,8927.0,89.7912,89.8692,89.7425,89.7815,8927.0
2019-08-02 14:30:00,92.17,92.22,92.11,92.14,9449.0,89.7912,89.84,89.7328,89.762,9449.0
2019-08-02 14:35:00,92.13,92.39,92.13,92.39,13114.0,89.7523,90.0056,89.7523,90.0056,13114.0
2019-08-02 14:40:00,92.37,92.41,92.28,92.38,9622.0,89.9861,90.0251,89.8984,89.9958,9622.0
2019-08-02 14:45:00,92.38,92.47,92.32,92.42,16754.0,89.9958,90.0835,89.9374,90.0348,16754.0
2019-08-02 14:50:00,92.42,92.49,92.36,92.44,15294.0,90.0348,90.103,89.9763,90.0543,15294.0
2019-08-02 14:55:00,92.42,92.54,92.34,92.5,12642.0,90.0348,90.1517,89.9569,90.1127,12642.0
2019-08-02 15:00:00,92.52,92.74,92.48,92.7,32536.0,90.1322,90.3465,90.0932,90.3076,32536.0
2019-08-02 15:05:00,92.67,92.75,92.63,92.7,23681.0,90.2783,90.3563,90.2394,90.3076,23681.0
2019-08-02 15:10:00,92.68,92.75,92.63,92.75,20815.0,90.2881,90.3563,90.2394,90.3563,20815.0
2019-08-02 15:15:00,92.74,92.75,92.68,92.72,27403.0,90.3465,90.3563,90.2881,90.327,27403.0
2019-08-02 15:20:00,92.72,92.92,92.71,92.91,18264.0,90.327,90.5219,90.3173,90.5121,18264.0
2019-08-02 15:25:00,92.9,93.1,92.87,93.01,39565.0,90.5024,90.6972,90.4732,90.6096,39565.0
2019-08-02 15:30:00,92.99,93.01,92.75,92.75,23920.0,90.5901,90.6096,90.3563,90.3563,23920.0
2019-08-02 15:35:00,92.75,93.21,92.75,93.02,55746.0,90.3563,90.8044,90.3563,90.6193,55746.0
2019-08-02 15:40:00,93.03,93.1,92.99,93.05,29097.0,90.629,90.6972,90.5901,90.6485,29097.0
2019-08-02 15:45:00,93.05,93.05,92.84,92.91,40471.0,90.6485,90.6485,90.444,90.5121,40471.0
2019-08-02 15:50:00,92.91,92.98,92.79,92.96,61117.0,90.5121,90.5803,90.3952,90.5609,61117.0
2019-08-02 15:55:00,92.97,93.06,92.85,92.94,125698.0,90.5706,90.6583,90.4537,90.5414,125698.0
2019-08-05 09:30:00,90.37,91.59,90.17,91.59,110398.0,88.0377,89.2262,87.8429,89.2262,110398.0
2019-08-05 09:35:00,91.61,91.76,91.0,91.55,46483.0,89.2457,89.3918,88.6514,89.1872,46483.0
2019-08-05 09:40:00,91.52,91.53,90.26,90.4,32734.0,89.158,89.1678,87.9305,88.0669,32734.0
2019-08-05 09:45:00,90.3,90.42,89.93,89.97,50200.0,87.9695,88.0864,87.6091,87.648,50200.0
2019-08-05 09:50:00,90.01,90.12,89.75,89.9,37356.0,87.687,87.7942,87.4337,87.5798,37356.0
2019-08-05 09:55:00,89.94,90.23,89.88,90.23,28722.0,87.6188,87.9013,87.5603,87.9013,28722.0
2019-08-05 10:00:00,90.18,90.18,89.95,90.09,42307.0,87.8526,87.8526,87.6285,87.7649,42307.0
2019-08-05 10:05:00,90.1,90.16,89.82,90.12,25024.0,87.7747,87.8331,87.5019,87.7942,25024.0
2019-08-05 10:10:00,90.11,90.35,89.83,89.87,65723.0,87.7844,88.0182,87.5116,87.5506,65723.0
2019-08-05 10:15:00,89.88,90.18,89.31,89.33,72315.0,87.5603,87.8526,87.0051,87.0245,72315.0
2019-08-05 10:20:00,89.34,89.41,88.96,89.03,59039.0,87.0343,87.1025,86.6641,86.7323,59039.0
2019-08-05 10:25:00,88.99,89.07,88.43,89.0,119190.0,86.6933,86.7713,86.1478,86.7031,119190.0
2019-08-05 10:30:00,89.0,89.29,88.96,89.11,107340.0,86.7031,86.9856,86.6641,86.8102,107340.0
2019-08-05 10:35:00,89.09,89.22,88.56,88.62,57171.0,86.7907,86.9174,86.2744,86.3329,57171.0
2019-08-05 10:40:00,88.61,88.72,88.31,88.44,61115.0,86.3231,86.4303,86.0309,86.1575,61115.0
2019-08-05 10:45:00,88.42,88.58,88.22,88.37,64021.0,86.138,86.2939,85.9432,86.0893,64021.0
2019-08-05 10:50:00,88.37,88.62,88.29,88.42,41434.0,86.0893,86.3329,86.0114,86.138,41434.0
2019-08-05 10:55:00,88.39,88.65,88.23,88.6,67881.0,86.1088,86.3621,85.9529,86.3134,67881.0
2019-08-05 11:00:00,88.65,88.83,88.53,88.82,81232.0,86.3621,86.5374,86.2452,86.5277,81232.0
2019-08-05 11:05:00,88.81,89.32,88.8,89.0,81548.0,86.518,87.0148,86.5082,86.7031,81548.0
2019-08-05 11:10:00,89.01,89.09,88.89,89.06,84704.0,86.7128,86.7907,86.5959,86.7615,84704.0
2019-08-05 11:15:00,89.08,89.18,88.83,89.14,50617.0,86.781,86.8784,86.5374,86.8394,50617.0
2019-08-05 11:20:00,89.14,89.16,88.8,88.81,58149.0,86.8394,86.8589,86.5082,86.518,58149.0
2019-08-05 11:25:00,88.81,88.98,88.71,88.95,40121.0,86.518,86.6836,86.4205,86.6543,40121.0
2019-08-05 11:30:00,88.96,89.25,88.92,89.25,41326.0,86.6641,86.9466,86.6251,86.9466,41326.0
2019-08-05 11:35:00,89.25,89.54,89.21,89.49,38317.0,86.9466,87.2291,86.9076,87.1804,38317.0
2019-08-05 11:40:00,89.5,89.64,89.36,89.36,38377.0,87.1902,87.3265,87.0538,87.0538,38377.0
2019-08-05 11:45:00,89.38,89.48,89.28,89.33,27462.0,87.0732,87.1707,86.9758,87.0245,27462.0
2019-08-05 11:50:00,89.34,89.37,89.05,89.1,43581.0,87.0343,87.0635,86.7518,86.8005,43581.0
2019-08-05 11:55:00,89.09,89.11,88.84,88.86,23250.0,86.7907,86.8102,86.5472,86.5667,23250.0
2019-08-05 12:00:00,88.86,88.88,88.63,88.72,32169.0,86.5667,86.5862,86.3426,86.4303,32169.0
2019-08-05 12:05:00,88.72,88.9,88.66,88.82,44001.0,86.4303,86.6056,86.3718,86.5277,44001.0
2019-08-05 12:10:00,88.8,88.97,88.76,88.97,35963.0,86.5082,86.6738,86.4693,86.6738,35963.0
2019-08-05 12:15:00,88.96,89.25,88.93,89.19,40225.0,86.6641,86.9466,86.6349,86.8882,40225.0
2019-08-05 12:20:00,89.19,89.44,89.16,89.44,44051.0,86.8882,87.1317,86.8589,87.1317,44051.0
2019-08-05 12:25:00,89.45,89.48,89.22,89.25,28703.0,87.1414,87.1707,86.9174,86.9466,28703.0
2019-08-05 12:30:00,89.26,89.32,89.18,89.27,94488.0,86.9563,87.0148,86.8784,86.9661,94488.0
2019-08-05 12:35:00,89.26,89.26,89.1,89.2,47021.0,86.9563,86.9563,86.8005,86.8979,47021.0
2019-08-05 12:40:00,89.18,89.2,89.03,89.12,42726.0,86.8784,86.8979,86.7323,86.82,42726.0
2019-08-05 12:45:00,89.13,89.26,89.05,89.12,84247.0,86.8297,86.9563,86.7518,86.82,84247.0
2019-08-05 12:50:00,89.11,89.35,89.01,89.03,38265.0,86.8102,87.044,86.7128,86.7323,38265.0
2019-08-05 12:55:00,89.07,89.08,88.79,88.91,37093.0,86.7713,86.781,86.4985,86.6154,37093.0
2019-08-05 13:00:00,88.88,88.98,88.8,88.88,16469.0,86.5862,86.6836,86.5082,86.5862,16469.0
2019-08-05 13:05:00,88.88,89.05,88.73,89.04,15122.0,86.5862,86.7518,86.44,86.742,15122.0
2019-08-05 13:10:00,89.06,89.27,89.01,89.11,24571.0,86.7615,86.9661,86.7128,86.8102,24571.0
2019-08-05 13:15:00,89.12,89.3,89.12,89.28,16087.0,86.82,86.9953,86.82,86.9758,16087.0
2019-08-05 13:20:00,89.28,89.41,89.11,89.26,29540.0,86.9758,87.1025,86.8102,86.9563,29540.0
2019-08-05 13:25:00,89.24,89.39,89.18,89.33,37254.0,86.9369,87.083,86.8784,87.0245,37254.0
2019-08-05 13:30:00,89.33,89.34,89.19,89.29,26156.0,87.0245,87.0343,86.8882,86.9856,26156.0
2019-08-05 13:35:00,89.34,89.52,89.33,89.47,12154.0,87.0343,87.2096,87.0245,87.1609,12154.0
2019-08-05 13:40:00,89.48,89.52,89.2,89.25,21533.0,87.1707,87.2096,86.8979,86.9466,21533.0
2019-08-05 13:45:00,89.24,89.27,89.12,89.23,30182.0,86.9369,86.9661,86.82,86.9271,30182.0
2019-08-05 13:50:00,89.24,89.29,89.12,89.18,27045.0,86.9369,86.9856,86.82,86.8784,27045.0
2019-08-05 13:55:00,89.16,89.21,88.98,89.0,21763.0,86.8589,86.9076,86.6836,86.7031,21763.0
2019-08-05 14:00:00,89.01,89.02,88.82,88.96,25647.0,86.7128,86.7225,86.5277,86.6641,25647.0
2019-08-05 14:05:00,88.94,88.99,88.82,88.86,19464.0,86.6446,86.6933,86.5277,86.5667,19464.0
2019-08-05 14:10:00,88.84,88.96,88.78,88.95,20631.0,86.5472,86.6641,86.4887,86.6543,20631.0
2019-08-05 14:15:00,88.95,89.06,88.91,89.03,20908.0,86.6543,86.7615,86.6154,86.7323,20908.0
2019-08-05 14:20:00,89.02,89.14,88.94,89.04,38926.0,86.7225,86.8394,86.6446,86.742,38926.0
2019-08-05 14:25:00,89.04,89.04,88.8,88.81,35274.0,86.742,86.742,86.5082,86.518,35274.0
2019-08-05 14:30:00,88.82,88.9,88.67,88.89,22653.0,86.5277,86.6056,86.3816,86.5959,22653.0
2019-08-05 14:35:00,88.91,89.1,88.91,88.92,29797.0,86.6154,86.8005,86.6154,86.6251,29797.0
2019-08-05 14:40:00,88.9,89.04,88.73,88.75,28819.0,86.6056,86.742,86.44,86.4595,28819.0
2019-08-05 14:45:00,88.69,89.01,88.66,88.84,32936.0,86.4011,86.7128,86.3718,86.5472,32936.0
2019-08-05 14:50:00,88.76,88.9,88.69,88.73,31614.0,86.4693,86.6056,86.4011,86.44,31614.0
2019-08-05 14:55:00,88.75,88.77,88.57,88.69,27300.0,86.4595,86.479,86.2842,86.4011,27300.0
2019-08-05 15:00:00,88.69,88.84,88.59,88.63,29125.0,86.4011,86.5472,86.3036,86.3426,29125.0
2019-08-05 15:05:00,88.62,88.63,88.42,88.52,34110.0,86.3329,86.3426,86.138,86.2354,34110.0
2019-08-05 15:10:00,88.52,88.89,88.5,88.77,46351.0,86.2354,86.5959,86.216,86.479,46351.0
2019-08-05 15:15:00,88.76,88.88,88.55,88.83,42910.0,86.4693,86.5862,86.2647,86.5374,42910.0
2019-08-05 15:20:00,88.84,89.02,88.8,88.89,60269.0,86.5472,86.7225,86.5082,86.5959,60269.0
2019-08-05 15:25:00,88.91,89.07,88.68,88.78,54712.0,86.6154,86.7713,86.3913,86.4887,54712.0
2019-08-05 15:30:00,88.76,88.9,88.53,88.82,47344.0,86.4693,86.6056,86.2452,86.5277,47344.0
2019-08-05 15:35:00,88.81,89.13,88.79,89.08,63345.0,86.518,86.8297,86.4985,86.781,63345.0
2019-08-05 15:40:00,89.08,89.16,88.97,89.1,74734.0,86.781,86.8589,86.6738,86.8005,74734.0
2019-08-05 15:45:00,89.09,89.15,88.8,88.97,74981.0,86.7907,86.8492,86.5082,86.6738,74981.0
2019-08-05 15:50:00,89.0,89.02,88.76,88.94,132648.0,86.7031,86.7225,86.4693,86.6446,132648.0
2019-08-05 15:55:00,88.94,88.96,88.53,88.58,240592.0,86.6446,86.6641,86.2452,86.2939,240592.0
2019-08-06 09:30:00,90.81,91.5,90.51,91.04,114762.0,88.4663,89.1385,88.1741,88.6904,114762.0
2019-08-06 09:35:00,91.09,91.09,90.08,90.43,65484.0,88.7391,88.7391,87.7552,88.0962,65484.0
2019-08-06 09:40:00,90.46,90.72,90.18,90.66,77526.0,88.1254,88.3787,87.8526,88.3202,77526.0
2019-08-06 09:45:00,90.69,90.78,90.11,90.56,52347.0,88.3494,88.4371,87.7844,88.2228,52347.0
2019-08-06 09:50:00,90.53,90.96,90.28,90.61,54698.0,88.1936,88.6125,87.95,88.2715,54698.0
2019-08-06 09:55:00,90.58,91.29,90.51,91.24,102254.0,88.2423,88.934,88.1741,88.8852,102254.0
2019-08-06 10:00:00,91.22,91.55,91.13,91.35,75739.0,88.8658,89.1872,88.7781,88.9924,75739.0
2019-08-06 10:05:00,91.33,91.5,91.17,91.36,42054.0,88.9729,89.1385,88.8171,89.0021,42054.0
2019-08-06 10:10:00,91.36,91.36,90.8,90.8,41220.0,89.0021,89.0021,88.4566,88.4566,41220.0
2019-08-06 10:15:00,90.75,90.82,90.46,90.48,39354.0,88.4079,88.4761,88.1254,88.1449,39354.0
2019-08-06 10:20:00,90.52,90.87,90.51,90.67,32872.0,88.1838,88.5248,88.1741,88.33,32872.0
2019-08-06 10:25:00,90.66,90.85,90.52,90.61,30158.0,88.3202,88.5053,88.1838,88.2715,30158.0
2019-08-06 10:30:00,90.62,91.07,90.55,91.07,19102.0,88.2812,88.7196,88.2131,88.7196,19102.0
2019-08-06 10:35:00,91.04,91.27,91.0,91.17,18299.0,88.6904,88.9145,88.6514,88.8171,18299.0
2019-08-06 10:40:00,91.17,91.56,91.14,91.31,33745.0,88.8171,89.197,88.7878,88.9534,33745.0
2019-08-06 10:45:00,91.28,91.28,90.94,90.95,16632.0,88.9242,88.9242,88.593,88.6027,16632.0
2019-08-06 10:50:00,90.97,91.02,90.81,90.92,14591.0,88.6222,88.6709,88.4663,88.5735,14591.0
2019-08-06 10:55:00,90.9,91.15,90.79,90.99,17284.0,88.554,88.7976,88.4469,88.6417,17284.0
2019-08-06 11:00:00,90.99,90.99,90.56,90.62,24004.0,88.6417,88.6417,88.2228,88.2812,24004.0
2019-08-06 11:05:00,90.63,90.69,90.53,90.54,20011.0,88.291,88.3494,88.1936,88.2033,20011.0
2019-08-06 11:10:00,90.51,90.51,90.18,90.18,18406.0,88.1741,88.1741,87.8526,87.8526,18406.0
2019-08-06 11:15:00,90.18,90.27,90.07,90.14,28380.0,87.8526,87.9403,87.7454,87.8136,28380.0
2019-08-06 11:20:00,90.14,90.44,90.05,90.41,26344.0,87.8136,88.1059,87.726,88.0767,26344.0
2019-08-06 11:25:00,90.42,90.48,90.08,90.19,21461.0,88.0864,88.1449,87.7552,87.8623,21461.0
2019-08-06 11:30:00,90.18,90.2,89.81,89.83,43556.0,87.8526,87.8721,87.4922,87.5116,43556.0
2019-08-06 11:35:00,89.83,90.01,89.83,89.94,24548.0,87.5116,87.687,87.5116,87.6188,24548.0
2019-08-06 11:40:00,89.92,90.26,89.86,90.06,20398.0,87.5993,87.9305,87.5409,87.7357,20398.0
2019-08-06 11:45:00,90.02,90.27,89.95,90.23,14914.0,87.6967,87.9403,87.6285,87.9013,14914.0
2019-08-06 11:50:00,90.21,90.24,89.87,89.91,28360.0,87.8818,87.9111,87.5506,87.5896,28360.0
2019-08-06 11:55:00,89.89,90.09,89.82,90.09,12728.0,87.5701,87.7649,87.5019,87.7649,12728.0
2019-08-06 12:00:00,90.1,90.21,89.9,89.96,11121.0,87.7747,87.8818,87.5798,87.6383,11121.0
2019-08-06 12:05:00,89.99,90.02,89.85,90.0,14632.0,87.6675,87.6967,87.5311,87.6772,14632.0
2019-08-06 12:10:00,90.02,90.12,89.79,90.12,24086.0,87.6967,87.7942,87.4727,87.7942,24086.0
2019-08-06 12:15:00,90.06,90.09,89.91,89.91,13385.0,87.7357,87.7649,87.5896,87.5896,13385.0
2019-08-06 12:20:00,89.94,90.01,89.8,89.93,17094.0,87.6188,87.687,87.4824,87.6091,17094.0
2019-08-06 12:25:00,89.95,90.03,89.83,89.86,8859.0,87.6285,87.7065,87.5116,87.5409,8859.0
2019-08-06 12:30:00,89.88,90.0,89.88,90.0,9851.0,87.5603,87.6772,87.5603,87.6772,9851.0
2019-08-06 12:35:00,90.0,90.04,89.93,90.02,8148.0,87.6772,87.7162,87.6091,87.6967,8148.0
2019-08-06 12:40:00,90.05,90.15,89.96,90.08,11839.0,87.726,87.8234,87.6383,87.7552,11839.0
2019-08-06 12:45:00,90.07,90.07,89.9,89.97,9178.0,87.7454,87.7454,87.5798,87.648,9178.0
2019-08-06 12:50:00,89.95,89.96,89.82,89.91,5166.0,87.6285,87.6383,87.5019,87.5896,5166.0
2019-08-06 12:55:00,89.88,89.97,89.83,89.86,8764.0,87.5603,87.648,87.5116,87.5409,8764.0
2019-08-06 13:00:00,89.86,90.06,89.83,90.06,18528.0,87.5409,87.7357,87.5116,87.7357,18528.0
2019-08-06 13:05:00,90.03,90.11,89.99,90.0,7374.0,87.7065,87.7844,87.6675,87.6772,7374.0
2019-08-06 13:10:00,89.99,89.99,89.71,89.72,10573.0,87.6675,87.6675,87.3947,87.4045,10573.0
2019-08-06 13:15:00,89.74,89.88,89.67,89.76,20323.0,87.424,87.5603,87.3558,87.4434,20323.0
2019-08-06 13:20:00,89.76,89.86,89.62,89.86,17700.0,87.4434,87.5409,87.3071,87.5409,17700.0
2019-08-06 13:25:00,89.88,89.89,89.81,89.81,15121.0,87.5603,87.5701,87.4922,87.4922,15121.0
2019-08-06 13:30:00,89.82,90.06,89.82,90.06,20645.0,87.5019,87.7357,87.5019,87.7357,20645.0
2019-08-06 13:35:00,90.05,90.34,90.0,90.32,14783.0,87.726,88.0085,87.6772,87.989,14783.0
2019-08-06 13:40:00,90.3,90.5,90.28,90.41,25367.0,87.9695,88.1643,87.95,88.0767,25367.0
2019-08-06 13:45:00,90.42,90.44,90.33,90.43,11492.0,88.0864,88.1059,87.9987,88.0962,11492.0
2019-08-06 13:50:00,90.41,90.42,90.18,90.28,9010.0,88.0767,88.0864,87.8526,87.95,9010.0
2019-08-06 13:55:00,90.29,90.33,90.24,90.31,7344.0,87.9598,87.9987,87.9111,87.9792,7344.0
2019-08-06 14:00:00,90.32,90.32,90.12,90.17,18599.0,87.989,87.989,87.7942,87.8429,18599.0
2019-08-06 14:05:00,90.13,90.26,90.11,90.19,11715.0,87.8039,87.9305,87.7844,87.8623,11715.0
2019-08-06 14:10:00,90.21,90.53,90.19,90.48,20524.0,87.8818,88.1936,87.8623,88.1449,20524.0
2019-08-06 14:15:00,90.5,90.8,90.5,90.63,25723.0,88.1643,88.4566,88.1643,88.291,25723.0
2019-08-06 14:20:00,90.69,90.69,90.49,90.56,29711.0,88.3494,88.3494,88.1546,88.2228,29711.0
2019-08-06 14:25:00,90.58,90.68,90.53,90.62,10485.0,88.2423,88.3397,88.1936,88.2812,10485.0
2019-08-06 14:30:00,90.6,90.72,90.52,90.69,10304.0,88.2618,88.3787,88.1838,88.3494,10304.0
2019-08-06 14:35:00,90.68,90.68,90.38,90.38,14246.0,88.3397,88.3397,88.0474,88.0474,14246.0
2019-08-06 14:40:00,90.37,90.46,90.24,90.38,9656.0,88.0377,88.1254,87.9111,88.0474,9656.0
2019-08-06 14:45:00,90.35,90.37,90.2,90.26,11663.0,88.0182,88.0377,87.8721,87.9305,11663.0
2019-08-06 14:50:00,90.28,90.29,90.11,90.13,13344.0,87.95,87.9598,87.7844,87.8039,13344.0
2019-08-06 14:55:00,90.14,90.15,90.02,90.05,19861.0,87.8136,87.8234,87.6967,87.726,19861.0
2019-08-06 15:00:00,90.08,90.13,89.99,90.12,14158.0,87.7552,87.8039,87.6675,87.7942,14158.0
2019-08-06 15:05:00,90.14,90.18,89.85,89.85,21941.0,87.8136,87.8526,87.5311,87.5311,21941.0
2019-08-06 15:10:00,89.87,90.06,89.79,90.04,17271.0,87.5506,87.7357,87.4727,87.7162,17271.0
2019-08-06 15:15:00,90.04,90.08,89.91,89.96,22793.0,87.7162,87.7552,87.5896,87.6383,22793.0
2019-08-06 15:20:00,89.96,90.07,89.85,90.05,23197.0,87.6383,87.7454,87.5311,87.726,23197.0
2019-08-06 15:25:00,90.06,90.07,89.89,90.01,16652.0,87.7357,87.7454,87.5701,87.687,16652.0
2019-08-06 15:30:00,90.0,90.0,89.71,89.8,40780.0,87.6772,87.6772,87.3947,87.4824,40780.0
2019-08-06 15:35:00,89.81,90.07,89.8,90.04,24471.0,87.4922,87.7454,87.4824,87.7162,24471.0
2019-08-06 15:40:00,90.03,90.14,90.0,90.12,23196.0,87.7065,87.8136,87.6772,87.7942,23196.0
2019-08-06 15:45:00,90.11,90.17,89.94,90.15,27400.0,87.7844,87.8429,87.6188,87.8234,27400.0
2019-08-06 15:50:00,90.16,90.32,90.12,90.31,60457.0,87.8331,87.989,87.7942,87.9792,60457.0
2019-08-06 15:55:00,90.3,90.34,90.03,90.12,148106.0,87.9695,88.0085,87.7065,87.7942,148106.0
2019-08-07 09:30:00,89.12,89.87,88.82,89.48,90983.0,86.82,87.5506,86.5277,87.1707,90983.0
2019-08-07 09:35:00,89.58,90.29,89.36,90.01,65317.0,87.2681,87.9598,87.0538,87.687,65317.0
2019-08-07 09:40:00,89.9,89.96,89.07,89.11,50872.0,87.5798,87.6383,86.7713,86.8102,50872.0
2019-08-07 09:45:00,89.22,89.27,88.7,88.95,45438.0,86.9174,86.9661,86.4108,86.6543,45438.0
2019-08-07 09:50:00,88.97,89.27,88.87,89.19,63541.0,86.6738,86.9661,86.5764,86.8882,63541.0
2019-08-07 09:55:00,89.17,89.42,89.16,89.39,21896.0,86.8687,87.1122,86.8589,87.083,21896.0
2019-08-07 10:00:00,89.4,89.57,88.86,88.9,57554.0,87.0927,87.2583,86.5667,86.6056,57554.0
2019-08-07 10:05:00,88.87,89.04,88.77,89.04,40368.0,86.5764,86.742,86.479,86.742,40368.0
2019-08-07 10:10:00,89.08,89.54,89.04,89.54,41886.0,86.781,87.2291,86.742,87.2291,41886.0
2019-08-07 10:15:00,89.55,89.92,89.34,89.34,36128.0,87.2389,87.5993,87.0343,87.0343,36128.0
2019-08-07 10:20:00,89.35,89.47,89.18,89.18,33624.0,87.044,87.1609,86.8784,86.8784,33624.0
2019-08-07 10:25:00,89.19,89.61,89.13,89.38,33098.0,86.8882,87.2973,86.8297,87.0732,33098.0
2019-08-07 10:30:00,89.39,89.78,89.36,89.7,24739.0,87.083,87.4629,87.0538,87.385,24739.0
2019-08-07 10:35:00,89.7,89.93,89.62,89.81,45089.0,87.385,87.6091,87.3071,87.4922,45089.0
2019-08-07 10:40:00,89.81,89.81,89.33,89.37,34587.0,87.4922,87.4922,87.0245,87.0635,34587.0
2019-08-07 10:45:00,89.37,89.52,89.22,89.52,33051.0,87.0635,87.2096,86.9174,87.2096,33051.0
2019-08-07 10:50:00,89.47,89.83,89.4,89.68,34530.0,87.1609,87.5116,87.0927,87.3655,34530.0
2019-08-07 10:55:00,89.69,89.98,89.58,89.88,22312.0,87.3752,87.6578,87.2681,87.5603,22312.0
2019-08-07 11:00:00,89.86,89.92,89.68,89.77,25866.0,87.5409,87.5993,87.3655,87.4532,25866.0
2019-08-07 11:05:00,89.75,90.11,89.69,90.11,44931.0,87.4337,87.7844,87.3752,87.7844,44931.0
2019-08-07 11:10:00,90.16,90.22,90.01,90.1,22286.0,87.8331,87.8916,87.687,87.7747,22286.0
2019-08-07 11:15:00,90.15,90.15,89.79,89.88,33372.0,87.8234,87.8234,87.4727,87.5603,33372.0
2019-08-07 11:20:00,89.88,90.0,89.7,89.71,21345.0,87.5603,87.6772,87.385,87.3947,21345.0
2019-08-07 11:25:00,89.76,89.81,89.57,89.73,32844.0,87.4434,87.4922,87.2583,87.4142,32844.0
2019-08-07 11:30:00,89.68,89.8,89.55,89.77,38177.0,87.3655,87.4824,87.2389,87.4532,38177.0
2019-08-07 11:35:00,89.79,89.84,89.69,89.82,35521.0,87.4727,87.5214,87.3752,87.5019,35521.0
2019-08-07 11:40:00,89.8,89.82,89.59,89.81,50501.0,87.4824,87.5019,87.2778,87.4922,50501.0
2019-08-07 11:45:00,89.82,89.87,89.59,89.73,46668.0,87.5019,87.5506,87.2778,87.4142,46668.0
2019-08-07 11:50:00,89.69,89.87,89.64,89.8,23597.0,87.3752,87.5506,87.3265,87.4824,23597.0
2019-08-07 11:55:00,89.82,89.95,89.64,89.65,33946.0,87.5019,87.6285,87.3265,87.3363,33946.0
2019-08-07 12:00:00,89.64,89.83,89.64,89.72,15866.0,87.3265,87.5116,87.3265,87.4045,15866.0
2019-08-07 12:05:00,89.72,89.8,89.65,89.8,25903.0,87.4045,87.4824,87.3363,87.4824,25903.0
2019-08-07 12:10:00,89.8,89.91,89.69,89.85,17100.0,87.4824,87.5896,87.3752,87.5311,17100.0
2019-08-07 12:15:00,89.88,89.98,89.83,89.9,31022.0,87.5603,87.6578,87.5116,87.5798,31022.0
2019-08-07 12:20:00,89.88,89.88,89.69,89.76,17692.0,87.5603,87.5603,87.3752,87.4434,17692.0
2019-08-07 12:25:00,89.79,89.89,89.72,89.76,48185.0,87.4727,87.5701,87.4045,87.4434,48185.0
2019-08-07 12:30:00,89.78,89.92,89.68,89.86,61473.0,87.4629,87.5993,87.3655,87.5409,61473.0
2019-08-07 12:35:00,89.85,90.14,89.84,90.01,23160.0,87.5311,87.8136,87.5214,87.687,23160.0
2019-08-07 12:40:00,90.0,90.13,89.95,90.0,64732.0,87.6772,87.8039,87.6285,87.6772,64732.0
2019-08-07 12:45:00,89.99,90.05,89.91,89.97,41696.0,87.6675,87.726,87.5896,87.648,41696.0
2019-08-07 12:50:00,89.97,90.08,89.94,90.0,43093.0,87.648,87.7552,87.6188,87.6772,43093.0
2019-08-07 12:55:00,90.03,90.13,89.94,89.98,15883.0,87.7065,87.8039,87.6188,87.6578,15883.0
2019-08-07 13:00:00,90.0,90.11,89.94,90.01,25561.0,87.6772,87.7844,87.6188,87.687,25561.0
2019-08-07 13:05:00,90.0,90.09,89.92,90.07,19922.0,87.6772,87.7649,87.5993,87.7454,19922.0
2019-08-07 13:10:00,90.07,90.17,90.05,90.1,36151.0,87.7454,87.8429,87.726,87.7747,36151.0
2019-08-07 13:15:00,90.12,90.26,90.06,90.24,26877.0,87.7942,87.9305,87.7357,87.9111,26877.0
2019-08-07 13:20:00,90.23,90.25,90.11,90.23,26237.0,87.9013,87.9208,87.7844,87.9013,26237.0
2019-08-07 13:25:00,90.22,90.42,90.13,90.35,27573.0,87.8916,88.0864,87.8039,88.0182,27573.0
2019-08-07 13:30:00,90.35,90.5,90.32,90.37,63285.0,88.0182,88.1643,87.989,88.0377,63285.0
2019-08-07 13:35:00,90.4,90.4,90.19,90.19,49504.0,88.0669,88.0669,87.8623,87.8623,49504.0
2019-08-07 13:40:00,90.19,90.44,90.19,90.39,44719.0,87.8623,88.1059,87.8623,88.0572,44719.0
2019-08-07 13:45:00,90.36,90.69,90.3,90.64,32795.0,88.028,88.3494,87.9695,88.3007,32795.0
2019-08-07 13:50:00,90.66,90.74,90.52,90.57,21373.0,88.3202,88.3982,88.1838,88.2325,21373.0
2019-08-07 13:55:00,90.59,90.6,90.45,90.5,74447.0,88.252,88.2618,88.1156,88.1643,74447.0
2019-08-07 14:00:00,90.53,90.73,90.53,90.63,16161.0,88.1936,88.3884,88.1936,88.291,16161.0
2019-08-07 14:05:00,90.64,90.69,90.55,90.64,26293.0,88.3007,88.3494,88.2131,88.3007,26293.0
2019-08-07 14:10:00,90.64,90.67,90.53,90.57,18055.0,88.3007,88.33,88.1936,88.2325,18055.0
2019-08-07 14:15:00,90.57,90.57,90.3,90.36,31316.0,88.2325,88.2325,87.9695,88.028,31316.0
2019-08-07 14:20:00,90.4,90.56,90.39,90.51,19216.0,88.0669,88.2228,88.0572,88.1741,19216.0
2019-08-07 14:25:00,90.54,90.89,90.52,90.87,7452.0,88.2033,88.5443,88.1838,88.5248,7452.0
2019-08-07 14:30:00,90.87,91.02,90.79,90.97,19052.0,88.5248,88.6709,88.4469,88.6222,19052.0
2019-08-07 14:35:00,91.04,91.07,90.92,90.99,10578.0,88.6904,88.7196,88.5735,88.6417,10578.0
2019-08-07 14:40:00,91.0,91.37,90.98,91.35,19848.0,88.6514,89.0119,88.632,88.9924,19848.0
2019-08-07 14:45:00,91.37,91.41,91.23,91.26,38298.0,89.0119,89.0509,88.8755,88.9047,38298.0
2019-08-07 14:50:00,91.27,91.51,91.27,91.5,27614.0,88.9145,89.1483,88.9145,89.1385,27614.0
2019-08-07 14:55:00,91.5,91.67,91.39,91.67,34585.0,89.1385,89.3041,89.0314,89.3041,34585.0
2019-08-07 15:00:00,91.67,91.8,91.52,91.68,143425.0,89.3041,89.4308,89.158,89.3139,143425.0
2019-08-07 15:05:00,91.67,91.75,91.49,91.75,46358.0,89.3041,89.3821,89.1288,89.3821,46358.0
2019-08-07 15:10:00,91.74,91.92,91.66,91.78,120310.0,89.3723,89.5477,89.2944,89.4113,120310.0
2019-08-07 15:15:00,91.81,91.92,91.62,91.9,77444.0,89.4405,89.5477,89.2554,89.5282,77444.0
2019-08-07 15:20:00,91.9,92.04,91.89,92.0,44659.0,89.5282,89.6646,89.5185,89.6256,44659.0
2019-08-07 15:25:00,92.0,92.14,91.94,92.14,48870.0,89.6256,89.762,89.5672,89.762,48870.0
2019-08-07 15:30:00,92.14,92.27,92.09,92.14,38831.0,89.762,89.8887,89.7133,89.762,38831.0
2019-08-07 15:35:00,92.11,92.29,91.99,92.27,43253.0,89.7328,89.9081,89.6159,89.8887,43253.0
2019-08-07 15:40:00,92.29,92.32,92.1,92.28,48815.0,89.9081,89.9374,89.7231,89.8984,48815.0
2019-08-07 15:45:00,92.28,92.35,92.17,92.23,62247.0,89.8984,89.9666,89.7912,89.8497,62247.0
2019-08-07 15:50:00,92.22,92.28,92.05,92.05,89251.0,89.84,89.8984,89.6743,89.6743,89251.0
2019-08-07 15:55:00,92.05,92.32,92.05,92.25,186184.0,89.6743,89.9374,89.6743,89.8692,186184.0
2019-08-08 09:30:00,92.95,93.33,92.47,92.76,127878.0,90.5511,90.9213,90.0835,90.366,127878.0
2019-08-08 09:35:00,92.66,92.88,92.5,92.88,49248.0,90.2686,90.4829,90.1127,90.4829,49248.0
2019-08-08 09:40:00,92.88,93.35,92.64,93.35,67990.0,90.4829,90.9408,90.2491,90.9408,67990.0
2019-08-08 09:45:00,93.35,93.54,93.1,93.48,25725.0,90.9408,91.1259,90.6972,91.0674,25725.0
2019-08-08 09:50:00,93.46,93.94,93.36,93.79,27071.0,91.048,91.5156,90.9505,91.3694,27071.0
2019-08-08 09:55:00,93.86,94.11,93.82,94.0,18722.0,91.4376,91.6812,91.3987,91.574,18722.0
2019-08-08 10:00:00,94.04,94.08,93.64,93.82,13334.0,91.613,91.652,91.2233,91.3987,13334.0
2019-08-08 10:05:00,93.83,94.15,93.72,94.05,22685.0,91.4084,91.7201,91.3012,91.6227,22685.0
2019-08-08 10:10:00,94.05,94.19,94.0,94.08,31609.0,91.6227,91.7591,91.574,91.652,31609.0
2019-08-08 10:15:00,94.09,94.19,94.02,94.1,25224.0,91.6617,91.7591,91.5935,91.6714,25224.0
2019-08-08 10:20:00,94.07,94.24,94.07,94.1,20504.0,91.6422,91.8078,91.6422,91.6714,20504.0
2019-08-08 10:25:00,94.1,94.35,94.09,94.17,15773.0,91.6714,91.915,91.6617,91.7396,15773.0
2019-08-08 10:30:00,94.14,94.32,94.1,94.32,19548.0,91.7104,91.8858,91.6714,91.8858,19548.0
2019-08-08 10:35:00,94.32,94.72,94.29,94.71,99727.0,91.8858,92.2754,91.8565,92.2657,99727.0
2019-08-08 10:40:00,94.71,94.75,94.36,94.51,25745.0,92.2657,92.3047,91.9247,92.0709,25745.0
2019-08-08 10:45:00,94.53,94.53,94.31,94.31,20570.0,92.0903,92.0903,91.876,91.876,20570.0
2019-08-08 10:50:00,94.33,94.48,94.29,94.39,48551.0,91.8955,92.0416,91.8565,91.9539,48551.0
2019-08-08 10:55:00,94.41,94.76,94.41,94.75,61215.0,91.9734,92.3144,91.9734,92.3047,61215.0
2019-08-08 11:00:00,94.73,94.76,94.54,94.6,47817.0,92.2852,92.3144,92.1001,92.1585,47817.0
2019-08-08 11:05:00,94.59,94.69,94.55,94.64,27228.0,92.1488,92.2462,92.1098,92.1975,27228.0
2019-08-08 11:10:00,94.63,94.7,94.54,94.66,20566.0,92.1878,92.2559,92.1001,92.217,20566.0
2019-08-08 11:15:00,94.65,94.84,94.64,94.84,15072.0,92.2072,92.3923,92.1975,92.3923,15072.0
2019-08-08 11:20:00,94.85,94.86,94.67,94.7,34081.0,92.4021,92.4118,92.2267,92.2559,34081.0
2019-08-08 11:25:00,94.66,94.69,94.56,94.59,32782.0,92.217,92.2462,92.1196,92.1488,32782.0
2019-08-08 11:30:00,94.6,94.72,94.59,94.66,49838.0,92.1585,92.2754,92.1488,92.217,49838.0
2019-08-08 11:35:00,94.65,94.82,94.63,94.8,16557.0,92.2072,92.3729,92.1878,92.3534,16557.0
2019-08-08 11:40:00,94.81,94.85,94.72,94.79,12511.0,92.3631,92.4021,92.2754,92.3436,12511.0
2019-08-08 11:45:00,94.84,94.84,94.75,94.82,18705.0,92.3923,92.3923,92.3047,92.3729,18705.0
2019-08-08 11:50:00,94.82,94.99,94.78,94.98,26548.0,92.3729,92.5385,92.3339,92.5287,26548.0
2019-08-08 11:55:00,94.98,95.14,94.92,94.99,58252.0,92.5287,92.6846,92.4703,92.5385,58252.0
2019-08-08 12:00:00,95.0,95.12,94.81,94.82,45232.0,92.5482,92.6651,92.3631,92.3729,45232.0
2019-08-08 12:05:00,94.83,95.04,94.81,94.93,89988.0,92.3826,92.5872,92.3631,92.48,89988.0
2019-08-08 12:10:00,94.94,95.07,94.85,94.87,23175.0,92.4898,92.6164,92.4021,92.4216,23175.0
2019-08-08 12:15:00,94.87,95.02,94.87,95.02,22736.0,92.4216,92.5677,92.4216,92.5677,22736.0
2019-08-08 12:20:00,95.02,95.04,94.87,94.96,77928.0,92.5677,92.5872,92.4216,92.5092,77928.0
2019-08-08 12:25:00,94.97,95.01,94.88,94.91,20075.0,92.519,92.5579,92.4313,92.4605,20075.0
2019-08-08 12:30:00,94.91,94.91,94.75,94.88,31727.0,92.4605,92.4605,92.3047,92.4313,31727.0
2019-08-08 12:35:00,94.87,94.92,94.73,94.77,27025.0,92.4216,92.4703,92.2852,92.3241,27025.0
2019-08-08 12:40:00,94.77,94.81,94.76,94.8,21332.0,92.3241,92.3631,92.3144,92.3534,21332.0
2019-08-08 12:45:00,94.8,94.88,94.78,94.8,12940.0,92.3534,92.4313,92.3339,92.3534,12940.0
2019-08-08 12:50:00,94.8,94.9,94.8,94.88,11122.0,92.3534,92.4508,92.3534,92.4313,11122.0
2019-08-08 12:55:00,94.89,94.93,94.85,94.91,9676.0,92.441,92.48,92.4021,92.4605,9676.0
2019-08-08 13:00:00,94.91,94.91,94.75,94.79,60652.0,92.4605,92.4605,92.3047,92.3436,60652.0
2019-08-08 13:05:00,94.78,94.8,94.74,94.79,18447.0,92.3339,92.3534,92.2949,92.3436,18447.0
2019-08-08 13:10:00,94.79,94.87,94.75,94.76,11000.0,92.3436,92.4216,92.3047,92.3144,11000.0
2019-08-08 13:15:00,94.76,94.79,94.67,94.68,10450.0,92.3144,92.3436,92.2267,92.2365,10450.0
2019-08-08 13:20:00,94.67,94.72,94.67,94.68,9749.0,92.2267,92.2754,92.2267,92.2365,9749.0
2019-08-08 13:25:00,94.68,94.75,94.64,94.64,151788.0,92.2365,92.3047,92.1975,92.1975,151788.0
2019-08-08 13:30:00,94.65,94.82,94.64,94.73,21437.0,92.2072,92.3729,92.1975,92.2852,21437.0
2019-08-08 13:35:00,94.74,94.81,94.72,94.77,12484.0,92.2949,92.3631,92.2754,92.3241,12484.0
2019-08-08 13:40:00,94.76,94.79,94.74,94.76,10191.0,92.3144,92.3436,92.2949,92.3144,10191.0
2019-08-08 13:45:00,94.75,94.81,94.72,94.73,21057.0,92.3047,92.3631,92.2754,92.2852,21057.0
2019-08-08 13:50:00,94.72,94.81,94.72,94.75,54009.0,92.2754,92.3631,92.2754,92.3047,54009.0
2019-08-08 13:55:00,94.75,94.79,94.73,94.78,14865.0,92.3047,92.3436,92.2852,92.3339,14865.0
2019-08-08 14:00:00,94.8,94.82,94.72,94.74,32200.0,92.3534,92.3729,92.2754,92.2949,32200.0
2019-08-08 14:05:00,94.73,94.78,94.66,94.75,30083.0,92.2852,92.3339,92.217,92.3047,30083.0
2019-08-08 14:10:00,94.74,94.91,94.73,94.91,48008.0,92.2949,92.4605,92.2852,92.4605,48008.0
2019-08-08 14:15:00,94.9,94.96,94.76,94.81,12828.0,92.4508,92.5092,92.3144,92.3631,12828.0
2019-08-08 14:20:00,94.81,94.85,94.72,94.72,9800.0,92.3631,92.4021,92.2754,92.2754,9800.0
2019-08-08 14:25:00,94.75,94.82,94.73,94.79,11039.0,92.3047,92.3729,92.2852,92.3436,11039.0
2019-08-08 14:30:00,94.8,94.89,94.74,94.74,12791.0,92.3534,92.441,92.2949,92.2949,12791.0
2019-08-08 14:35:00,94.73,94.79,94.66,94.76,12746.0,92.2852,92.3436,92.217,92.3144,12746.0
2019-08-08 14:40:00,94.77,94.89,94.74,94.89,11976.0,92.3241,92.441,92.2949,92.441,11976.0
2019-08-08 14:45:00,94.89,94.89,94.63,94.66,14258.0,92.441,92.441,92.1878,92.217,14258.0
2019-08-08 14:50:00,94.67,94.75,94.67,94.7,11389.0,92.2267,92.3047,92.2267,92.2559,11389.0
2019-08-08 14:55:00,94.7,94.76,94.67,94.71,9466.0,92.2559,92.3144,92.2267,92.2657,9466.0
2019-08-08 15:00:00,94.71,94.78,94.67,94.75,9475.0,92.2657,92.3339,92.2267,92.3047,9475.0
2019-08-08 15:05:00,94.73,94.82,94.72,94.77,18402.0,92.2852,92.3729,92.2754,92.3241,18402.0
2019-08-08 15:10:00,94.77,94.78,94.65,94.78,20188.0,92.3241,92.3339,92.2072,92.3339,20188.0
2019-08-08 15:15:00,94.77,94.85,94.75,94.79,28780.0,92.3241,92.4021,92.3047,92.3436,28780.0
2019-08-08 15:20:00,94.79,94.86,94.76,94.83,19399.0,92.3436,92.4118,92.3144,92.3826,19399.0
2019-08-08 15:25:00,94.83,94.9,94.78,94.83,38154.0,92.3826,92.4508,92.3339,92.3826,38154.0
2019-08-08 15:30:00,94.81,94.95,94.81,94.95,45346.0,92.3631,92.4995,92.3631,92.4995,45346.0
2019-08-08 15:35:00,94.95,95.03,94.91,94.95,60824.0,92.4995,92.5774,92.4605,92.4995,60824.0
2019-08-08 15:40:00,94.94,95.14,94.94,95.07,63398.0,92.4898,92.6846,92.4898,92.6164,63398.0
2019-08-08 15:45:00,95.06,95.14,95.03,95.09,61757.0,92.6067,92.6846,92.5774,92.6359,61757.0
2019-08-08 15:50:00,95.1,95.16,94.95,94.98,105361.0,92.6456,92.7041,92.4995,92.5287,105361.0
2019-08-08 15:55:00,94.97,95.29,94.97,95.22,247896.0,92.519,92.8307,92.519,92.7625,247896.0
2019-08-09 09:30:00,94.37,94.56,93.7,94.22,55514.0,91.9345,92.1196,91.2818,91.7883,55514.0
2019-08-09 09:35:00,94.15,94.86,94.08,94.77,26991.0,91.7201,92.4118,91.652,92.3241,26991.0
2019-08-09 09:40:00,94.79,94.87,94.2,94.23,31007.0,92.3436,92.4216,91.7689,91.7981,31007.0
2019-08-09 09:45:00,94.28,94.28,93.31,93.31,49455.0,91.8468,91.8468,90.9018,90.9018,49455.0
2019-08-09 09:50:00,93.4,93.56,93.18,93.5,46719.0,90.9895,91.1454,90.7752,91.0869,46719.0
2019-08-09 09:55:00,93.45,93.54,93.18,93.45,37491.0,91.0382,91.1259,90.7752,91.0382,37491.0
2019-08-09 10:00:00,93.47,93.56,93.31,93.42,46971.0,91.0577,91.1454,90.9018,91.009,46971.0
2019-08-09 10:05:00,93.41,93.45,92.72,92.97,27713.0,90.9992,91.0382,90.327,90.5706,27713.0
2019-08-09 10:10:00,93.02,93.39,92.98,93.23,14536.0,90.6193,90.9798,90.5803,90.8239,14536.0
2019-08-09 10:15:00,93.23,93.25,92.75,92.79,19683.0,90.8239,90.8434,90.3563,90.3952,19683.0
2019-08-09 10:20:00,92.8,92.8,92.53,92.61,23461.0,90.405,90.405,90.142,90.2199,23461.0
2019-08-09 10:25:00,92.65,92.75,92.53,92.56,30662.0,90.2589,90.3563,90.142,90.1712,30662.0
2019-08-09 10:30:00,92.57,92.75,92.25,92.4,41990.0,90.1809,90.3563,89.8692,90.0153,41990.0
2019-08-09 10:35:00,92.36,92.54,92.34,92.46,29261.0,89.9763,90.1517,89.9569,90.0738,29261.0
2019-08-09 10:40:00,92.46,92.71,92.43,92.71,51366.0,90.0738,90.3173,90.0445,90.3173,51366.0
2019-08-09 10:45:00,92.72,93.05,92.72,92.94,37780.0,90.327,90.6485,90.327,90.5414,37780.0
2019-08-09 10:50:00,92.94,93.35,92.88,93.09,50633.0,90.5414,90.9408,90.4829,90.6875,50633.0
2019-08-09 10:55:00,93.11,93.17,92.9,92.91,13327.0,90.707,90.7654,90.5024,90.5121,13327.0
2019-08-09 11:00:00,92.9,92.9,92.69,92.77,18258.0,90.5024,90.5024,90.2978,90.3758,18258.0
2019-08-09 11:05:00,92.72,92.78,92.62,92.66,11098.0,90.327,90.3855,90.2296,90.2686,11098.0
2019-08-09 11:10:00,92.65,92.96,92.64,92.93,33094.0,90.2589,90.5609,90.2491,90.5316,33094.0
2019-08-09 11:15:00,92.92,92.99,92.82,92.91,19961.0,90.5219,90.5901,90.4245,90.5121,19961.0
2019-08-09 11:20:00,92.9,92.93,92.5,92.5,27700.0,90.5024,90.5316,90.1127,90.1127,27700.0
2019-08-09 11:25:00,92.48,92.54,92.16,92.2,100618.0,90.0932,90.1517,89.7815,89.8205,100618.0
2019-08-09 11:30:00,92.18,92.32,91.97,92.08,36482.0,89.801,89.9374,89.5964,89.7036,36482.0
2019-08-09 11:35:00,92.1,92.19,91.96,91.99,11736.0,89.7231,89.8107,89.5867,89.6159,11736.0
2019-08-09 11:40:00,91.93,92.13,91.91,92.12,35022.0,89.5574,89.7523,89.538,89.7425,35022.0
2019-08-09 11:45:00,92.09,92.19,92.04,92.16,29401.0,89.7133,89.8107,89.6646,89.7815,29401.0
2019-08-09 11:50:00,92.13,92.18,91.81,91.81,14506.0,89.7523,89.801,89.4405,89.4405,14506.0
2019-08-09 11:55:00,91.82,91.92,91.7,91.78,11275.0,89.4503,89.5477,89.3334,89.4113,11275.0
2019-08-09 12:00:00,91.79,91.92,91.75,91.81,18241.0,89.4211,89.5477,89.3821,89.4405,18241.0
2019-08-09 12:05:00,91.79,91.88,91.65,91.71,26232.0,89.4211,89.5087,89.2847,89.3431,26232.0
2019-08-09 12:10:00,91.73,91.86,91.55,91.65,25028.0,89.3626,89.4892,89.1872,89.2847,25028.0
2019-08-09 12:15:00,91.66,91.66,91.54,91.54,23194.0,89.2944,89.2944,89.1775,89.1775,23194.0
2019-08-09 12:20:00,91.54,91.64,91.46,91.63,31687.0,89.1775,89.2749,89.0996,89.2652,31687.0
2019-08-09 12:25:00,91.63,91.63,91.4,91.48,22940.0,89.2652,89.2652,89.0411,89.1191,22940.0
2019-08-09 12:30:00,91.48,91.64,91.45,91.48,44567.0,89.1191,89.2749,89.0898,89.1191,44567.0
2019-08-09 12:35:00,91.46,91.6,91.46,91.55,20173.0,89.0996,89.236,89.0996,89.1872,20173.0
2019-08-09 12:40:00,91.54,91.63,91.49,91.59,52724.0,89.1775,89.2652,89.1288,89.2262,52724.0
2019-08-09 12:45:00,91.6,91.76,91.5,91.7,63328.0,89.236,89.3918,89.1385,89.3334,63328.0
2019-08-09 12:50:00,91.71,92.04,91.57,92.04,39919.0,89.3431,89.6646,89.2067,89.6646,39919.0
2019-08-09 12:55:00,92.08,92.15,91.88,91.99,55620.0,89.7036,89.7718,89.5087,89.6159,55620.0
2019-08-09 13:00:00,92.01,92.17,92.01,92.11,22207.0,89.6354,89.7912,89.6354,89.7328,22207.0
2019-08-09 13:05:00,92.09,92.09,91.89,92.05,15334.0,89.7133,89.7133,89.5185,89.6743,15334.0
2019-08-09 13:10:00,92.05,92.05,91.92,92.03,48439.0,89.6743,89.6743,89.5477,89.6549,48439.0
2019-08-09 13:15:00,92.03,92.08,91.98,92.05,21996.0,89.6549,89.7036,89.6061,89.6743,21996.0
2019-08-09 13:20:00,92.05,92.18,92.0,92.02,23238.0,89.6743,89.801,89.6256,89.6451,23238.0
2019-08-09 13:25:00,92.04,92.08,91.91,91.92,12797.0,89.6646,89.7036,89.538,89.5477,12797.0
2019-08-09 13:30:00,91.9,92.03,91.88,91.91,70271.0,89.5282,89.6549,89.5087,89.538,70271.0
2019-08-09 13:35:00,91.92,91.96,91.5,91.52,38980.0,89.5477,89.5867,89.1385,89.158,38980.0
2019-08-09 13:40:00,91.51,91.6,91.46,91.52,31399.0,89.1483,89.236,89.0996,89.158,31399.0
2019-08-09 13:45:00,91.56,91.79,91.54,91.76,32225.0,89.197,89.4211,89.1775,89.3918,32225.0
2019-08-09 13:50:00,91.75,91.86,91.71,91.75,45412.0,89.3821,89.4892,89.3431,89.3821,45412.0
2019-08-09 13:55:00,91.71,91.74,91.59,91.67,10225.0,89.3431,89.3723,89.2262,89.3041,10225.0
2019-08-09 14:00:00,91.67,91.68,91.52,91.58,9298.0,89.3041,89.3139,89.158,89.2165,9298.0
2019-08-09 14:05:00,91.59,91.67,91.52,91.63,37296.0,89.2262,89.3041,89.158,89.2652,37296.0
2019-08-09 14:10:00,91.63,91.64,91.57,91.58,16163.0,89.2652,89.2749,89.2067,89.2165,16163.0
2019-08-09 14:15:00,91.59,91.64,91.53,91.63,34719.0,89.2262,89.2749,89.1678,89.2652,34719.0
2019-08-09 14:20:00,91.62,91.93,91.58,91.9,24802.0,89.2554,89.5574,89.2165,89.5282,24802.0
2019-08-09 14:25:00,91.89,91.98,91.85,91.85,24666.0,89.5185,89.6061,89.4795,89.4795,24666.0
2019-08-09 14:30:00,91.84,91.87,91.79,91.84,21191.0,89.4698,89.499,89.4211,89.4698,21191.0
2019-08-09 14:35:00,91.83,91.84,91.61,91.75,37818.0,89.46,89.4698,89.2457,89.3821,37818.0
2019-08-09 14:40:00,91.78,92.17,91.78,92.12,56995.0,89.4113,89.7912,89.4113,89.7425,56995.0
2019-08-09 14:45:00,92.13,92.28,91.99,92.26,16321.0,89.7523,89.8984,89.6159,89.8789,16321.0
2019-08-09 14:50:00,92.26,92.42,92.23,92.41,22104.0,89.8789,90.0348,89.8497,90.0251,22104.0
2019-08-09 14:55:00,92.39,92.59,92.39,92.51,25458.0,90.0056,90.2004,90.0056,90.1225,25458.0
2019-08-09 15:00:00,92.5,92.64,92.44,92.64,27466.0,90.1127,90.2491,90.0543,90.2491,27466.0
2019-08-09 15:05:00,92.63,92.66,92.55,92.56,19670.0,90.2394,90.2686,90.1614,90.1712,19670.0
2019-08-09 15:10:00,92.56,92.57,92.42,92.43,17727.0,90.1712,90.1809,90.0348,90.0445,17727.0
2019-08-09 15:15:00,92.42,92.42,92.16,92.19,40763.0,90.0348,90.0348,89.7815,89.8107,40763.0
2019-08-09 15:20:00,92.18,92.34,92.16,92.3,14446.0,89.801,89.9569,89.7815,89.9179,14446.0
2019-08-09 15:25:00,92.34,92.39,92.2,92.2,46964.0,89.9569,90.0056,89.8205,89.8205,46964.0
2019-08-09 15:30:00,92.2,92.38,92.15,92.31,50354.0,89.8205,89.9958,89.7718,89.9276,50354.0
2019-08-09 15:35:00,92.32,92.4,92.28,92.38,46487.0,89.9374,90.0153,89.8984,89.9958,46487.0
2019-08-09 15:40:00,92.38,92.38,92.21,92.25,32451.0,89.9958,89.9958,89.8302,89.8692,32451.0
2019-08-09 15:45:00,92.25,92.29,92.1,92.13,44707.0,89.8692,89.9081,89.7231,89.7523,44707.0
2019-08-09 15:50:00,92.15,92.24,92.11,92.2,41356.0,89.7718,89.8594,89.7328,89.8205,41356.0
2019-08-09 15:55:00,92.19,92.19,91.93,91.97,134348.0,89.8107,89.8107,89.5574,89.5964,134348.0
2019-08-12 09:30:00,91.5,91.94,91.32,91.68,27521.0,89.1385,89.5672,88.9632,89.3139,27521.0
2019-08-12 09:35:00,91.56,91.65,91.09,91.4,15414.0,89.197,89.2847,88.7391,89.0411,15414.0
2019-08-12 09:40:00,91.47,92.01,91.25,92.01,14230.0,89.1093,89.6354,88.895,89.6354,14230.0
2019-08-12 09:45:00,91.94,92.1,91.72,91.87,15739.0,89.5672,89.7231,89.3529,89.499,15739.0
2019-08-12 09:50:00,91.81,92.2,91.6,91.98,26610.0,89.4405,89.8205,89.236,89.6061,26610.0
2019-08-12 09:55:00,92.05,92.39,91.96,92.33,10633.0,89.6743,90.0056,89.5867,89.9471,10633.0
2019-08-12 10:00:00,92.37,92.56,91.86,91.88,11511.0,89.9861,90.1712,89.4892,89.5087,11511.0
2019-08-12 10:05:00,91.85,91.85,91.54,91.66,12485.0,89.4795,89.4795,89.1775,89.2944,12485.0
2019-08-12 10:10:00,91.6,91.7,91.41,91.6,35040.0,89.236,89.3334,89.0509,89.236,35040.0
2019-08-12 10:15:00,91.62,91.73,91.47,91.73,10785.0,89.2554,89.3626,89.1093,89.3626,10785.0
2019-08-12 10:20:00,91.73,91.97,91.6,91.94,12326.0,89.3626,89.5964,89.236,89.5672,12326.0
2019-08-12 10:25:00,91.92,92.03,91.78,91.8,11601.0,89.5477,89.6549,89.4113,89.4308,11601.0
2019-08-12 10:30:00,91.81,92.09,91.81,91.81,10810.0,89.4405,89.7133,89.4405,89.4405,10810.0
2019-08-12 10:35:00,91.82,91.84,91.64,91.69,8377.0,89.4503,89.4698,89.2749,89.3236,8377.0
2019-08-12 10:40:00,91.68,91.76,91.44,91.46,3910.0,89.3139,89.3918,89.0801,89.0996,3910.0
2019-08-12 10:45:00,91.48,91.48,91.33,91.4,10626.0,89.1191,89.1191,88.9729,89.0411,10626.0
2019-08-12 10:50:00,91.38,91.42,91.29,91.37,5770.0,89.0216,89.0606,88.934,89.0119,5770.0
2019-08-12 10:55:00,91.41,91.52,91.36,91.51,6343.0,89.0509,89.158,89.0021,89.1483,6343.0
2019-08-12 11:00:00,91.46,91.6,91.39,91.45,10631.0,89.0996,89.236,89.0314,89.0898,10631.0
2019-08-12 11:05:00,91.47,91.68,91.42,91.56,11919.0,89.1093,89.3139,89.0606,89.197,11919.0
2019-08-12 11:10:00,91.53,91.53,91.35,91.35,13330.0,89.1678,89.1678,88.9924,88.9924,13330.0
2019-08-12 11:15:00,91.35,91.49,91.28,91.29,11430.0,88.9924,89.1288,88.9242,88.934,11430.0
2019-08-12 11:20:00,91.29,91.35,91.25,91.35,11971.0,88.934,88.9924,88.895,88.9924,11971.0
2019-08-12 11:25:00,91.33,91.57,91.33,91.57,7604.0,88.9729,89.2067,88.9729,89.2067,7604.0
2019-08-12 11:30:00,91.53,91.63,91.32,91.32,5400.0,89.1678,89.2652,88.9632,88.9632,5400.0
2019-08-12 11:35:00,91.39,91.44,91.31,91.37,9625.0,89.0314,89.0801,88.9534,89.0119,9625.0
2019-08-12 11:40:00,91.34,91.43,91.26,91.4,19789.0,88.9827,89.0703,88.9047,89.0411,19789.0
2019-08-12 11:45:00,91.41,91.53,91.38,91.53,16769.0,89.0509,89.1678,89.0216,89.1678,16769.0
2019-08-12 11:50:00,91.58,91.63,91.53,91.6,7874.0,89.2165,89.2652,89.1678,89.236,7874.0
2019-08-12 11:55:00,91.6,91.61,91.55,91.58,12016.0,89.236,89.2457,89.1872,89.2165,12016.0
2019-08-12 12:00:00,91.56,91.62,91.5,91.61,12404.0,89.197,89.2554,89.1385,89.2457,12404.0
2019-08-12 12:05:00,91.59,91.62,91.57,91.6,18473.0,89.2262,89.2554,89.2067,89.236,18473.0
2019-08-12 12:10:00,91.6,91.8,91.6,91.73,18626.0,89.236,89.4308,89.236,89.3626,18626.0
2019-08-12 12:15:00,91.73,91.75,91.64,91.75,12991.0,89.3626,89.3821,89.2749,89.3821,12991.0
2019-08-12 12:20:00,91.75,91.79,91.64,91.64,11761.0,89.3821,89.4211,89.2749,89.2749,11761.0
2019-08-12 12:25:00,91.62,91.72,91.61,91.67,9489.0,89.2554,89.3529,89.2457,89.3041,9489.0
2019-08-12 12:30:00,91.67,91.67,91.47,91.47,11334.0,89.3041,89.3041,89.1093,89.1093,11334.0
2019-08-12 12:35:00,91.46,91.58,91.43,91.54,9007.0,89.0996,89.2165,89.0703,89.1775,9007.0
2019-08-12 12:40:00,91.53,91.55,91.35,91.51,10799.0,89.1678,89.1872,88.9924,89.1483,10799.0
2019-08-12 12:45:00,91.51,91.61,91.48,91.58,5024.0,89.1483,89.2457,89.1191,89.2165,5024.0
2019-08-12 12:50:00,91.58,91.63,91.45,91.49,4003.0,89.2165,89.2652,89.0898,89.1288,4003.0
2019-08-12 12:55:00,91.47,91.61,91.47,91.52,4116.0,89.1093,89.2457,89.1093,89.158,4116.0
2019-08-12 13:00:00,91.51,91.56,91.37,91.37,7577.0,89.1483,89.197,89.0119,89.0119,7577.0
2019-08-12 13:05:00,91.38,91.47,91.36,91.43,5972.0,89.0216,89.1093,89.0021,89.0703,5972.0
2019-08-12 13:10:00,91.41,91.53,91.4,91.53,6489.0,89.0509,89.1678,89.0411,89.1678,6489.0
2019-08-12 13:15:00,91.51,91.52,91.32,91.33,6157.0,89.1483,89.158,88.9632,88.9729,6157.0
2019-08-12 13:20:00,91.32,91.39,91.25,91.25,6312.0,88.9632,89.0314,88.895,88.895,6312.0
2019-08-12 13:25:00,91.27,91.38,91.27,91.36,6806.0,88.9145,89.0216,88.9145,89.0021,6806.0
2019-08-12 13:30:00,91.37,91.37,91.3,91.36,5579.0,89.0119,89.0119,88.9437,89.0021,5579.0
2019-08-12 13:35:00,91.37,91.39,91.17,91.2,10220.0,89.0119,89.0314,88.8171,88.8463,10220.0
2019-08-12 13:40:00,91.22,91.34,91.17,91.2,13484.0,88.8658,88.9827,88.8171,88.8463,13484.0
2019-08-12 13:45:00,91.2,91.28,91.18,91.27,5225.0,88.8463,88.9242,88.8268,88.9145,5225.0
2019-08-12 13:50:00,91.28,91.37,91.26,91.36,11110.0,88.9242,89.0119,88.9047,89.0021,11110.0
2019-08-12 13:55:00,91.37,91.39,91.21,91.29,10618.0,89.0119,89.0314,88.856,88.934,10618.0
2019-08-12 14:00:00,91.26,91.29,91.15,91.18,18279.0,88.9047,88.934,88.7976,88.8268,18279.0
2019-08-12 14:05:00,91.17,91.2,91.04,91.17,12841.0,88.8171,88.8463,88.6904,88.8171,12841.0
2019-08-12 14:10:00,91.15,91.24,91.09,91.23,10104.0,88.7976,88.8852,88.7391,88.8755,10104.0
2019-08-12 14:15:00,91.23,91.29,91.13,91.13,10958.0,88.8755,88.934,88.7781,88.7781,10958.0
2019-08-12 14:20:00,91.12,91.19,91.11,91.19,6597.0,88.7683,88.8365,88.7586,88.8365,6597.0
2019-08-12 14:25:00,91.19,91.2,91.11,91.14,7700.0,88.8365,88.8463,88.7586,88.7878,7700.0
2019-08-12 14:30:00,91.15,91.32,91.14,91.26,12655.0,88.7976,88.9632,88.7878,88.9047,12655.0
2019-08-12 14:35:00,91.29,91.38,91.29,91.36,9349.0,88.934,89.0216,88.934,89.0021,9349.0
2019-08-12 14:40:00,91.36,91.39,91.07,91.1,15659.0,89.0021,89.0314,88.7196,88.7489,15659.0
2019-08-12 14:45:00,91.11,91.25,91.11,91.12,8034.0,88.7586,88.895,88.7586,88.7683,8034.0
2019-08-12 14:50:00,91.11,91.25,91.11,91.23,16012.0,88.7586,88.895,88.7586,88.8755,16012.0
2019-08-12 14:55:00,91.29,91.33,91.19,91.33,14840.0,88.934,88.9729,88.8365,88.9729,14840.0
2019-08-12 15:00:00,91.33,91.44,91.3,91.44,18530.0,88.9729,89.0801,88.9437,89.0801,18530.0
2019-08-12 15:05:00,91.45,91.63,91.42,91.54,15325.0,89.0898,89.2652,89.0606,89.1775,15325.0
2019-08-12 15:10:00,91.54,91.62,91.53,91.58,13483.0,89.1775,89.2554,89.1678,89.2165,13483.0
2019-08-12 15:15:00,91.6,91.67,91.52,91.61,21875.0,89.236,89.3041,89.158,89.2457,21875.0
2019-08-12 15:20:00,91.62,91.65,91.55,91.64,13685.0,89.2554,89.2847,89.1872,89.2749,13685.0
2019-08-12 15:25:00,91.64,91.8,91.62,91.77,12765.0,89.2749,89.4308,89.2554,89.4016,12765.0
2019-08-12 15:30:00,91.78,91.88,91.71,91.79,25976.0,89.4113,89.5087,89.3431,89.4211,25976.0
2019-08-12 15:35:00,91.8,91.94,91.73,91.94,18896.0,89.4308,89.5672,89.3626,89.5672,18896.0
2019-08-12 15:40:00,91.94,91.96,91.85,91.9,22051.0,89.5672,89.5867,89.4795,89.5282,22051.0
2019-08-12 15:45:00,91.9,91.92,91.74,91.79,20864.0,89.5282,89.5477,89.3723,89.4211,20864.0
2019-08-12 15:50:00,91.79,91.95,91.79,91.89,43484.0,89.4211,89.5769,89.4211,89.5185,43484.0
2019-08-12 15:55:00,91.86,91.9,91.72,91.78,98019.0,89.4892,89.5282,89.3529,89.4113,98019.0
2019-08-13 09:30:00,91.96,92.2,91.25,92.19,42669.0,89.5867,89.8205,88.895,89.8107,42669.0
2019-08-13 09:35:00,92.09,92.64,92.0,92.0,15390.0,89.7133,90.2491,89.6256,89.6256,15390.0
2019-08-13 09:40:00,92.02,92.23,91.56,92.21,13084.0,89.6451,89.8497,89.197,89.8302,13084.0
2019-08-13 09:45:00,92.14,93.09,92.12,92.95,55257.0,89.762,90.6875,89.7425,90.5511,55257.0
2019-08-13 09:50:00,93.01,93.42,92.94,93.28,39802.0,90.6096,91.009,90.5414,90.8726,39802.0
2019-08-13 09:55:00,93.3,93.38,92.8,92.88,38223.0,90.8921,90.97,90.405,90.4829,38223.0
2019-08-13 10:00:00,92.85,92.92,92.66,92.81,22351.0,90.4537,90.5219,90.2686,90.4147,22351.0
2019-08-13 10:05:00,92.8,92.82,92.21,92.48,40677.0,90.405,90.4245,89.8302,90.0932,40677.0
2019-08-13 10:10:00,92.46,92.61,92.42,92.51,18132.0,90.0738,90.2199,90.0348,90.1225,18132.0
2019-08-13 10:15:00,92.51,92.89,92.4,92.89,51276.0,90.1225,90.4927,90.0153,90.4927,51276.0
2019-08-13 10:20:00,92.91,93.16,92.85,92.96,35805.0,90.5121,90.7557,90.4537,90.5609,35805.0
2019-08-13 10:25:00,92.96,93.56,92.96,93.32,50016.0,90.5609,91.1454,90.5609,90.9116,50016.0
2019-08-13 10:30:00,93.33,93.41,93.04,93.1,22751.0,90.9213,90.9992,90.6388,90.6972,22751.0
2019-08-13 10:35:00,93.11,93.2,93.0,93.04,21885.0,90.707,90.7947,90.5998,90.6388,21885.0
2019-08-13 10:40:00,93.03,93.09,92.9,92.99,12372.0,90.629,90.6875,90.5024,90.5901,12372.0
2019-08-13 10:45:00,92.97,92.97,92.69,92.78,24676.0,90.5706,90.5706,90.2978,90.3855,24676.0
2019-08-13 10:50:00,92.76,92.78,92.57,92.74,9689.0,90.366,90.3855,90.1809,90.3465,9689.0
2019-08-13 10:55:00,92.77,92.81,92.58,92.63,13880.0,90.3758,90.4147,90.1907,90.2394,13880.0
2019-08-13 11:00:00,92.61,92.73,92.46,92.51,19366.0,90.2199,90.3368,90.0738,90.1225,19366.0
2019-08-13 11:05:00,92.54,92.79,92.51,92.73,11842.0,90.1517,90.3952,90.1225,90.3368,11842.0
2019-08-13 11:10:00,92.7,92.89,92.66,92.84,7673.0,90.3076,90.4927,90.2686,90.444,7673.0
2019-08-13 11:15:00,92.83,92.85,92.22,92.24,19864.0,90.4342,90.4537,89.84,89.8594,19864.0
2019-08-13 11:20:00,92.24,92.4,92.19,92.27,24407.0,89.8594,90.0153,89.8107,89.8887,24407.0
2019-08-13 11:25:00,92.19,92.48,92.13,92.36,20189.0,89.8107,90.0932,89.7523,89.9763,20189.0
2019-08-13 11:30:00,92.34,92.36,92.14,92.17,10719.0,89.9569,89.9763,89.762,89.7912,10719.0
2019-08-13 11:35:00,92.18,92.51,92.18,92.49,14652.0,89.801,90.1225,89.801,90.103,14652.0
2019-08-13 11:40:00,92.55,92.55,92.37,92.5,11468.0,90.1614,90.1614,89.9861,90.1127,11468.0
2019-08-13 11:45:00,92.52,92.61,92.45,92.59,16932.0,90.1322,90.2199,90.064,90.2004,16932.0
2019-08-13 11:50:00,92.62,92.67,92.52,92.59,16020.0,90.2296,90.2783,90.1322,90.2004,16020.0
2019-08-13 11:55:00,92.61,92.87,92.61,92.87,22467.0,90.2199,90.4732,90.2199,90.4732,22467.0
2019-08-13 12:00:00,92.88,92.9,92.69,92.71,19414.0,90.4829,90.5024,90.2978,90.3173,19414.0
2019-08-13 12:05:00,92.65,92.88,92.57,92.85,40310.0,90.2589,90.4829,90.1809,90.4537,40310.0
2019-08-13 12:10:00,92.84,92.94,92.81,92.94,14961.0,90.444,90.5414,90.4147,90.5414,14961.0
2019-08-13 12:15:00,92.96,93.07,92.84,92.95,17811.0,90.5609,90.668,90.444,90.5511,17811.0
2019-08-13 12:20:00,92.95,93.03,92.94,93.02,8806.0,90.5511,90.629,90.5414,90.6193,8806.0
2019-08-13 12:25:00,93.0,93.0,92.9,92.94,5451.0,90.5998,90.5998,90.5024,90.5414,5451.0
2019-08-13 12:30:00,92.92,92.92,92.66,92.7,21677.0,90.5219,90.5219,90.2686,90.3076,21677.0
2019-08-13 12:35:00,92.7,92.85,92.69,92.71,23447.0,90.3076,90.4537,90.2978,90.3173,23447.0
2019-08-13 12:40:00,92.73,92.8,92.7,92.72,5489.0,90.3368,90.405,90.3076,90.327,5489.0
2019-08-13 12:45:00,92.72,92.82,92.69,92.76,8514.0,90.327,90.4245,90.2978,90.366,8514.0
2019-08-13 12:50:00,92.74,92.85,92.74,92.74,10121.0,90.3465,90.4537,90.3465,90.3465,10121.0
2019-08-13 12:55:00,92.77,92.79,92.68,92.77,5265.0,90.3758,90.3952,90.2881,90.3758,5265.0
2019-08-13 13:00:00,92.8,92.94,92.66,92.91,9836.0,90.405,90.5414,90.2686,90.5121,9836.0
2019-08-13 13:05:00,92.89,93.01,92.88,92.88,11517.0,90.4927,90.6096,90.4829,90.4829,11517.0
2019-08-13 13:10:00,92.88,92.97,92.88,92.97,4918.0,90.4829,90.5706,90.4829,90.5706,4918.0
2019-08-13 13:15:00,92.97,93.0,92.65,92.77,24887.0,90.5706,90.5998,90.2589,90.3758,24887.0
2019-08-13 13:20:00,92.73,92.95,92.72,92.78,3731.0,90.3368,90.5511,90.327,90.3855,3731.0
2019-08-13 13:25:00,92.83,92.86,92.76,92.81,9393.0,90.4342,90.4634,90.366,90.4147,9393.0
2019-08-13 13:30:00,92.8,92.87,92.77,92.86,7215.0,90.405,90.4732,90.3758,90.4634,7215.0
2019-08-13 13:35:00,92.86,92.89,92.74,92.76,5517.0,90.4634,90.4927,90.3465,90.366,5517.0
2019-08-13 13:40:00,92.74,92.76,92.62,92.62,11740.0,90.3465,90.366,90.2296,90.2296,11740.0
2019-08-13 13:45:00,92.62,92.69,92.59,92.65,5416.0,90.2296,90.2978,90.2004,90.2589,5416.0
2019-08-13 13:50:00,92.62,92.69,92.61,92.64,3760.0,90.2296,90.2978,90.2199,90.2491,3760.0
2019-08-13 13:55:00,92.63,92.69,92.63,92.68,3689.0,90.2394,90.2978,90.2394,90.2881,3689.0
2019-08-13 14:00:00,92.72,92.76,92.69,92.74,5483.0,90.327,90.366,90.2978,90.3465,5483.0
2019-08-13 14:05:00,92.72,92.75,92.65,92.7,7715.0,90.327,90.3563,90.2589,90.3076,7715.0
2019-08-13 14:10:00,92.72,92.74,92.65,92.73,4452.0,90.327,90.3465,90.2589,90.3368,4452.0
2019-08-13 14:15:00,92.74,92.79,92.56,92.65,16762.0,90.3465,90.3952,90.1712,90.2589,16762.0
2019-08-13 14:20:00,92.65,92.72,92.64,92.72,7540.0,90.2589,90.327,90.2491,90.327,7540.0
2019-08-13 14:25:00,92.76,92.87,92.75,92.87,11376.0,90.366,90.4732,90.3563,90.4732,11376.0
2019-08-13 14:30:00,92.87,93.01,92.85,93.01,8089.0,90.4732,90.6096,90.4537,90.6096,8089.0
2019-08-13 14:35:00,93.01,93.12,92.99,93.08,6681.0,90.6096,90.7167,90.5901,90.6778,6681.0
2019-08-13 14:40:00,93.1,93.12,93.04,93.08,9538.0,90.6972,90.7167,90.6388,90.6778,9538.0
2019-08-13 14:45:00,93.07,93.1,93.0,93.07,10586.0,90.668,90.6972,90.5998,90.668,10586.0
2019-08-13 14:50:00,93.07,93.14,92.98,92.98,10080.0,90.668,90.7362,90.5803,90.5803,10080.0
2019-08-13 14:55:00,92.98,93.01,92.92,92.97,6259.0,90.5803,90.6096,90.5219,90.5706,6259.0
2019-08-13 15:00:00,92.95,93.01,92.86,92.86,7883.0,90.5511,90.6096,90.4634,90.4634,7883.0
2019-08-13 15:05:00,92.82,92.89,92.74,92.74,17737.0,90.4245,90.4927,90.3465,90.3465,17737.0
2019-08-13 15:10:00,92.76,92.76,92.63,92.73,7440.0,90.366,90.366,90.2394,90.3368,7440.0
2019-08-13 15:15:00,92.73,92.84,92.72,92.77,9373.0,90.3368,90.444,90.327,90.3758,9373.0
2019-08-13 15:20:00,92.77,92.78,92.68,92.78,11615.0,90.3758,90.3855,90.2881,90.3855,11615.0
2019-08-13 15:25:00,92.78,92.8,92.72,92.75,10486.0,90.3855,90.405,90.327,90.3563,10486.0
2019-08-13 15:30:00,92.74,92.77,92.65,92.77,21756.0,90.3465,90.3758,90.2589,90.3758,21756.0
2019-08-13 15:35:00,92.78,92.81,92.71,92.75,25781.0,90.3855,90.4147,90.3173,90.3563,25781.0
2019-08-13 15:40:00,92.77,92.83,92.61,92.61,28652.0,90.3758,90.4342,90.2199,90.2199,28652.0
2019-08-13 15:45:00,92.6,92.63,92.34,92.34,49408.0,90.2101,90.2394,89.9569,89.9569,49408.0
2019-08-13 15:50:00,92.35,92.6,92.33,92.58,54511.0,89.9666,90.2101,89.9471,90.1907,54511.0
2019-08-13 15:55:00,92.57,92.57,92.22,92.35,109940.0,90.1809,90.1809,89.84,89.9666,109940.0
2019-08-14 09:30:00,90.5,90.75,90.07,90.35,78304.0,88.1643,88.4079,87.7454,88.0182,78304.0
2019-08-14 09:35:00,90.44,90.5,90.14,90.43,20853.0,88.1059,88.1643,87.8136,88.0962,20853.0
2019-08-14 09:40:00,90.37,90.37,89.33,89.67,72593.0,88.0377,88.0377,87.0245,87.3558,72593.0
2019-08-14 09:45:00,89.6,89.6,89.2,89.57,89125.0,87.2876,87.2876,86.8979,87.2583,89125.0
2019-08-14 09:50:00,89.48,90.0,89.45,89.89,28711.0,87.1707,87.6772,87.1414,87.5701,28711.0
2019-08-14 09:55:00,89.88,90.07,89.71,89.84,37219.0,87.5603,87.7454,87.3947,87.5214,37219.0
2019-08-14 10:00:00,89.82,89.82,89.26,89.39,22264.0,87.5019,87.5019,86.9563,87.083,22264.0
2019-08-14 10:05:00,89.42,89.66,89.36,89.57,18509.0,87.1122,87.346,87.0538,87.2583,18509.0
2019-08-14 10:10:00,89.56,89.57,89.4,89.5,14755.0,87.2486,87.2583,87.0927,87.1902,14755.0
2019-08-14 10:15:00,89.51,89.73,89.51,89.69,12819.0,87.1999,87.4142,87.1999,87.3752,12819.0
2019-08-14 10:20:00,89.71,89.82,89.63,89.72,18985.0,87.3947,87.5019,87.3168,87.4045,18985.0
2019-08-14 10:25:00,89.74,90.16,89.63,89.94,36811.0,87.424,87.8331,87.3168,87.6188,36811.0
2019-08-14 10:30:00,89.9,89.9,89.7,89.77,8712.0,87.5798,87.5798,87.385,87.4532,8712.0
2019-08-14 10:35:00,89.78,89.83,89.58,89.71,7262.0,87.4629,87.5116,87.2681,87.3947,7262.0
2019-08-14 10:40:00,89.68,89.78,89.53,89.74,7169.0,87.3655,87.4629,87.2194,87.424,7169.0
2019-08-14 10:45:00,89.7,89.75,89.57,89.6,17889.0,87.385,87.4337,87.2583,87.2876,17889.0
2019-08-14 10:50:00,89.6,89.69,89.55,89.64,20940.0,87.2876,87.3752,87.2389,87.3265,20940.0
2019-08-14 10:55:00,89.62,89.88,89.4,89.4,17857.0,87.3071,87.5603,87.0927,87.0927,17857.0
2019-08-14 11:00:00,89.38,89.48,89.3,89.32,14904.0,87.0732,87.1707,86.9953,87.0148,14904.0
2019-08-14 11:05:00,89.31,89.34,89.05,89.08,25987.0,87.0051,87.0343,86.7518,86.781,25987.0
2019-08-14 11:10:00,89.06,89.07,88.7,88.7,26686.0,86.7615,86.7713,86.4108,86.4108,26686.0
2019-08-14 11:15:00,88.7,88.87,88.62,88.76,22161.0,86.4108,86.5764,86.3329,86.4693,22161.0
2019-08-14 11:20:00,88.76,88.96,88.74,88.82,22695.0,86.4693,86.6641,86.4498,86.5277,22695.0
2019-08-14 11:25:00,88.83,88.85,88.56,88.63,35852.0,86.5374,86.5569,86.2744,86.3426,35852.0
2019-08-14 11:30:00,88.63,88.86,88.62,88.82,13533.0,86.3426,86.5667,86.3329,86.5277,13533.0
2019-08-14 11:35:00,88.84,88.89,88.58,88.67,21036.0,86.5472,86.5959,86.2939,86.3816,21036.0
2019-08-14 11:40:00,88.65,88.68,88.53,88.53,12368.0,86.3621,86.3913,86.2452,86.2452,12368.0
2019-08-14 11:45:00,88.51,88.53,88.33,88.42,36803.0,86.2257,86.2452,86.0503,86.138,36803.0
2019-08-14 11:50:00,88.42,88.45,88.23,88.38,19894.0,86.138,86.1673,85.9529,86.0991,19894.0
2019-08-14 11:55:00,88.38,88.55,88.35,88.5,28395.0,86.0991,86.2647,86.0698,86.216,28395.0
2019-08-14 12:00:00,88.45,88.58,88.38,88.51,59779.0,86.1673,86.2939,86.0991,86.2257,59779.0
2019-08-14 12:05:00,88.51,88.6,88.32,88.42,56609.0,86.2257,86.3134,86.0406,86.138,56609.0
2019-08-14 12:10:00,88.41,88.72,88.34,88.6,36221.0,86.1283,86.4303,86.0601,86.3134,36221.0
2019-08-14 12:15:00,88.61,88.61,88.31,88.33,79999.0,86.3231,86.3231,86.0309,86.0503,79999.0
2019-08-14 12:20:00,88.33,88.38,88.21,88.3,10708.0,86.0503,86.0991,85.9334,86.0211,10708.0
2019-08-14 12:25:00,88.24,88.32,88.19,88.31,7752.0,85.9627,86.0406,85.914,86.0309,7752.0
2019-08-14 12:30:00,88.32,88.43,88.24,88.26,20826.0,86.0406,86.1478,85.9627,85.9822,20826.0
2019-08-14 12:35:00,88.27,88.41,88.21,88.21,16020.0,85.9919,86.1283,85.9334,85.9334,16020.0
2019-08-14 12:40:00,88.22,88.24,88.07,88.16,43378.0,85.9432,85.9627,85.7971,85.8847,43378.0
2019-08-14 12:45:00,88.17,88.17,87.85,87.85,36858.0,85.8945,85.8945,85.5827,85.5827,36858.0
2019-08-14 12:50:00,87.85,87.97,87.78,87.87,55876.0,85.5827,85.6996,85.5145,85.6022,55876.0
2019-08-14 12:55:00,87.89,87.89,87.6,87.65,23916.0,85.6217,85.6217,85.3392,85.3879,23916.0
2019-08-14 13:00:00,87.65,87.87,87.61,87.72,45809.0,85.3879,85.6022,85.3489,85.4561,45809.0
2019-08-14 13:05:00,87.71,87.71,87.57,87.64,28409.0,85.4463,85.4463,85.31,85.3782,28409.0
2019-08-14 13:10:00,87.65,87.76,87.56,87.66,29557.0,85.3879,85.4951,85.3002,85.3976,29557.0
2019-08-14 13:15:00,87.65,87.69,87.5,87.56,46550.0,85.3879,85.4269,85.2418,85.3002,46550.0
2019-08-14 13:20:00,87.53,87.84,87.53,87.83,32868.0,85.271,85.573,85.271,85.5633,32868.0
2019-08-14 13:25:00,87.82,88.06,87.8,87.83,57819.0,85.5535,85.7873,85.534,85.5633,57819.0
2019-08-14 13:30:00,87.85,87.95,87.79,87.8,39712.0,85.5827,85.6802,85.5243,85.534,39712.0
2019-08-14 13:35:00,87.82,87.95,87.76,87.85,26332.0,85.5535,85.6802,85.4951,85.5827,26332.0
2019-08-14 13:40:00,87.86,88.12,87.83,88.06,29990.0,85.5925,85.8458,85.5633,85.7873,29990.0
2019-08-14 13:45:00,88.06,88.06,87.8,87.8,36072.0,85.7873,85.7873,85.534,85.534,36072.0
2019-08-14 13:50:00,87.81,88.13,87.71,88.1,375606.0,85.5438,85.8555,85.4463,85.8263,375606.0
2019-08-14 13:55:00,88.11,88.29,88.0,88.29,35373.0,85.836,86.0114,85.7289,86.0114,35373.0
2019-08-14 14:00:00,88.28,88.35,88.12,88.12,17354.0,86.0016,86.0698,85.8458,85.8458,17354.0
2019-08-14 14:05:00,88.11,88.28,88.05,88.23,18053.0,85.836,86.0016,85.7776,85.9529,18053.0
2019-08-14 14:10:00,88.3,88.5,88.3,88.33,16771.0,86.0211,86.216,86.0211,86.0503,16771.0
2019-08-14 14:15:00,88.33,88.5,88.3,88.35,13979.0,86.0503,86.216,86.0211,86.0698,13979.0
2019-08-14 14:20:00,88.33,88.35,88.18,88.19,13826.0,86.0503,86.0698,85.9042,85.914,13826.0
2019-08-14 14:25:00,88.17,88.25,88.16,88.16,12710.0,85.8945,85.9724,85.8847,85.8847,12710.0
2019-08-14 14:30:00,88.17,88.25,88.12,88.12,15719.0,85.8945,85.9724,85.8458,85.8458,15719.0
2019-08-14 14:35:00,88.15,88.15,87.99,88.0,19380.0,85.875,85.875,85.7191,85.7289,19380.0
2019-08-14 14:40:00,88.0,88.05,87.91,88.03,36355.0,85.7289,85.7776,85.6412,85.7581,36355.0
2019-08-14 14:45:00,88.04,88.2,87.96,88.09,31293.0,85.7678,85.9237,85.6899,85.8165,31293.0
2019-08-14 14:50:00,88.09,88.33,88.08,88.27,22862.0,85.8165,86.0503,85.8068,85.9919,22862.0
2019-08-14 14:55:00,88.26,88.45,88.24,88.38,27968.0,85.9822,86.1673,85.9627,86.0991,27968.0
2019-08-14 15:00:00,88.38,88.53,88.3,88.44,108404.0,86.0991,86.2452,86.0211,86.1575,108404.0
2019-08-14 15:05:00,88.41,88.41,88.19,88.21,25671.0,86.1283,86.1283,85.914,85.9334,25671.0
2019-08-14 15:10:00,88.21,88.23,87.98,88.0,42981.0,85.9334,85.9529,85.7094,85.7289,42981.0
2019-08-14 15:15:00,88.02,88.02,87.89,87.91,26817.0,85.7483,85.7483,85.6217,85.6412,26817.0
2019-08-14 15:20:00,87.92,87.92,87.77,87.79,33866.0,85.6509,85.6509,85.5048,85.5243,33866.0
2019-08-14 15:25:00,87.8,88.07,87.79,87.92,51322.0,85.534,85.7971,85.5243,85.6509,51322.0
2019-08-14 15:30:00,87.91,88.0,87.68,87.98,61663.0,85.6412,85.7289,85.4171,85.7094,61663.0
2019-08-14 15:35:00,87.98,88.1,87.93,88.03,102261.0,85.7094,85.8263,85.6607,85.7581,102261.0
2019-08-14 15:40:00,88.01,88.2,87.84,88.04,101831.0,85.7386,85.9237,85.573,85.7678,101831.0
2019-08-14 15:45:00,88.04,88.21,87.98,88.1,129398.0,85.7678,85.9334,85.7094,85.8263,129398.0
2019-08-14 15:50:00,88.09,88.67,88.09,88.62,157853.0,85.8165,86.3816,85.8165,86.3329,157853.0
2019-08-14 15:55:00,88.63,88.63,88.02,88.1,390494.0,86.3426,86.3426,85.7483,85.8263,390494.0
2019-08-15 09:30:00,88.95,88.95,87.89,88.47,63434.0,86.6543,86.6543,85.6217,86.1867,63434.0
2019-08-15 09:35:00,88.47,88.48,87.55,88.2,26421.0,86.1867,86.1965,85.2905,85.9237,26421.0
2019-08-15 09:40:00,88.14,88.21,87.5,88.16,30505.0,85.8653,85.9334,85.2418,85.8847,30505.0
2019-08-15 09:45:00,88.19,88.57,88.06,88.22,25967.0,85.914,86.2842,85.7873,85.9432,25967.0
2019-08-15 09:50:00,88.2,88.24,87.7,88.0,20602.0,85.9237,85.9627,85.4366,85.7289,20602.0
2019-08-15 09:55:00,87.87,87.93,87.44,87.75,22952.0,85.6022,85.6607,85.1833,85.4853,22952.0
2019-08-15 10:00:00,87.79,87.92,87.52,87.66,15439.0,85.5243,85.6509,85.2613,85.3976,15439.0
2019-08-15 10:05:00,87.63,87.63,87.23,87.31,42845.0,85.3684,85.3684,84.9787,85.0567,42845.0
2019-08-15 10:10:00,87.3,87.75,87.29,87.68,39509.0,85.0469,85.4853,85.0372,85.4171,39509.0
2019-08-15 10:15:00,87.68,87.83,87.49,87.67,17261.0,85.4171,85.5633,85.232,85.4074,17261.0
2019-08-15 10:20:00,87.58,87.88,87.51,87.86,21202.0,85.3197,85.612,85.2515,85.5925,21202.0
2019-08-15 10:25:00,87.89,88.07,87.77,87.79,14958.0,85.6217,85.7971,85.5048,85.5243,14958.0
2019-08-15 10:30:00,87.8,87.91,87.66,87.78,23900.0,85.534,85.6412,85.3976,85.5145,23900.0
2019-08-15 10:35:00,87.9,87.99,87.84,87.87,6128.0,85.6314,85.7191,85.573,85.6022,6128.0
2019-08-15 10:40:00,87.81,88.02,87.76,88.0,13101.0,85.5438,85.7483,85.4951,85.7289,13101.0
2019-08-15 10:45:00,88.02,88.18,87.88,87.88,32970.0,85.7483,85.9042,85.612,85.612,32970.0
2019-08-15 10:50:00,87.84,88.07,87.83,87.99,53836.0,85.573,85.7971,85.5633,85.7191,53836.0
2019-08-15 10:55:00,87.99,88.04,87.82,87.86,11759.0,85.7191,85.7678,85.5535,85.5925,11759.0
2019-08-15 11:00:00,87.85,88.06,87.73,87.74,18454.0,85.5827,85.7873,85.4658,85.4756,18454.0
2019-08-15 11:05:00,87.74,87.75,87.5,87.58,16928.0,85.4756,85.4853,85.2418,85.3197,16928.0
2019-08-15 11:10:00,87.57,87.65,87.48,87.64,13638.0,85.31,85.3879,85.2223,85.3782,13638.0
2019-08-15 11:15:00,87.66,87.71,87.58,87.63,12329.0,85.3976,85.4463,85.3197,85.3684,12329.0
2019-08-15 11:20:00,87.62,87.86,87.48,87.85,17701.0,85.3587,85.5925,85.2223,85.5827,17701.0
2019-08-15 11:25:00,87.84,88.07,87.79,88.03,25253.0,85.573,85.7971,85.5243,85.7581,25253.0
2019-08-15 11:30:00,88.06,88.15,87.98,88.14,18882.0,85.7873,85.875,85.7094,85.8653,18882.0
2019-08-15 11:35:00,88.15,88.24,88.05,88.19,29042.0,85.875,85.9627,85.7776,85.914,29042.0
2019-08-15 11:40:00,88.24,88.26,88.1,88.22,14780.0,85.9627,85.9822,85.8263,85.9432,14780.0
2019-08-15 11:45:00,88.21,88.21,88.02,88.05,13526.0,85.9334,85.9334,85.7483,85.7776,13526.0
2019-08-15 11:50:00,88.06,88.11,87.91,88.03,13287.0,85.7873,85.836,85.6412,85.7581,13287.0
2019-08-15 11:55:00,88.02,88.26,87.96,88.23,18738.0,85.7483,85.9822,85.6899,85.9529,18738.0
2019-08-15 12:00:00,88.25,88.39,88.15,88.37,17494.0,85.9724,86.1088,85.875,86.0893,17494.0
2019-08-15 12:05:00,88.35,88.45,88.29,88.31,20303.0,86.0698,86.1673,86.0114,86.0309,20303.0
2019-08-15 12:10:00,88.28,88.32,88.21,88.29,12835.0,86.0016,86.0406,85.9334,86.0114,12835.0
2019-08-15 12:15:00,88.31,88.36,88.2,88.26,10287.0,86.0309,86.0796,85.9237,85.9822,10287.0
2019-08-15 12:20:00,88.25,88.33,88.22,88.26,9260.0,85.9724,86.0503,85.9432,85.9822,9260.0
2019-08-15 12:25:00,88.26,88.33,88.16,88.2,12829.0,85.9822,86.0503,85.8847,85.9237,12829.0
2019-08-15 12:30:00,88.22,88.32,88.19,88.24,12613.0,85.9432,86.0406,85.914,85.9627,12613.0
2019-08-15 12:35:00,88.27,88.3,88.18,88.21,8082.0,85.9919,86.0211,85.9042,85.9334,8082.0
2019-08-15 12:40:00,88.21,88.21,88.06,88.18,9511.0,85.9334,85.9334,85.7873,85.9042,9511.0
2019-08-15 12:45:00,88.16,88.28,88.13,88.17,14503.0,85.8847,86.0016,85.8555,85.8945,14503.0
2019-08-15 12:50:00,88.2,88.29,88.12,88.15,13708.0,85.9237,86.0114,85.8458,85.875,13708.0
2019-08-15 12:55:00,88.12,88.28,88.07,88.27,9251.0,85.8458,86.0016,85.7971,85.9919,9251.0
2019-08-15 13:00:00,88.24,88.35,88.24,88.29,8609.0,85.9627,86.0698,85.9627,86.0114,8609.0
2019-08-15 13:05:00,88.3,88.4,88.28,88.4,5129.0,86.0211,86.1185,86.0016,86.1185,5129.0
2019-08-15 13:10:00,88.4,88.41,88.29,88.3,25221.0,86.1185,86.1283,86.0114,86.0211,25221.0
2019-08-15 13:15:00,88.31,88.42,88.28,88.41,15198.0,86.0309,86.138,86.0016,86.1283,15198.0
2019-08-15 13:20:00,88.39,88.47,88.22,88.25,14239.0,86.1088,86.1867,85.9432,85.9724,14239.0
2019-08-15 13:25:00,88.22,88.25,88.07,88.18,11298.0,85.9432,85.9724,85.7971,85.9042,11298.0
2019-08-15 13:30:00,88.19,88.19,88.02,88.02,13915.0,85.914,85.914,85.7483,85.7483,13915.0
2019-08-15 13:35:00,88.02,88.02,87.88,87.91,7305.0,85.7483,85.7483,85.612,85.6412,7305.0
2019-08-15 13:40:00,87.91,87.95,87.81,87.87,9982.0,85.6412,85.6802,85.5438,85.6022,9982.0
2019-08-15 13:45:00,87.87,87.87,87.69,87.77,7969.0,85.6022,85.6022,85.4269,85.5048,7969.0
2019-08-15 13:50:00,87.81,87.82,87.56,87.63,11536.0,85.5438,85.5535,85.3002,85.3684,11536.0
2019-08-15 13:55:00,87.65,87.73,87.56,87.72,10814.0,85.3879,85.4658,85.3002,85.4561,10814.0
2019-08-15 14:00:00,87.71,87.77,87.55,87.62,8671.0,85.4463,85.5048,85.2905,85.3587,8671.0
2019-08-15 14:05:00,87.59,87.87,87.57,87.76,6600.0,85.3294,85.6022,85.31,85.4951,6600.0
2019-08-15 14:10:00,87.8,88.0,87.8,87.86,12545.0,85.534,85.7289,85.534,85.5925,12545.0
2019-08-15 14:15:00,87.9,87.93,87.73,87.73,36086.0,85.6314,85.6607,85.4658,85.4658,36086.0
2019-08-15 14:20:00,87.78,87.96,87.78,87.88,10357.0,85.5145,85.6899,85.5145,85.612,10357.0
2019-08-15 14:25:00,87.87,87.99,87.82,87.95,18868.0,85.6022,85.7191,85.5535,85.6802,18868.0
2019-08-15 14:30:00,87.95,87.99,87.79,87.91,13185.0,85.6802,85.7191,85.5243,85.6412,13185.0
2019-08-15 14:35:00,87.89,87.9,87.77,87.8,7269.0,85.6217,85.6314,85.5048,85.534,7269.0
2019-08-15 14:40:00,87.81,87.97,87.78,87.97,22141.0,85.5438,85.6996,85.5145,85.6996,22141.0
2019-08-15 14:45:00,87.98,88.15,87.85,87.86,39874.0,85.7094,85.875,85.5827,85.5925,39874.0
2019-08-15 14:50:00,87.88,87.93,87.74,87.87,13543.0,85.612,85.6607,85.4756,85.6022,13543.0
2019-08-15 14:55:00,87.87,87.9,87.76,87.87,14668.0,85.6022,85.6314,85.4951,85.6022,14668.0
2019-08-15 15:00:00,87.89,88.16,87.88,88.15,15023.0,85.6217,85.8847,85.612,85.875,15023.0
2019-08-15 15:05:00,88.14,88.22,87.96,88.05,39603.0,85.8653,85.9432,85.6899,85.7776,39603.0
2019-08-15 15:10:00,88.07,88.07,87.99,88.05,14820.0,85.7971,85.7971,85.7191,85.7776,14820.0
2019-08-15 15:15:00,88.03,88.07,87.98,88.03,13819.0,85.7581,85.7971,85.7094,85.7581,13819.0
2019-08-15 15:20:00,88.05,88.1,87.99,88.05,15522.0,85.7776,85.8263,85.7191,85.7776,15522.0
2019-08-15 15:25:00,88.06,88.1,87.94,88.0,14708.0,85.7873,85.8263,85.6704,85.7289,14708.0
2019-08-15 15:30:00,87.97,88.11,87.95,88.08,32310.0,85.6996,85.836,85.6802,85.8068,32310.0
2019-08-15 15:35:00,88.08,88.18,88.05,88.1,27506.0,85.8068,85.9042,85.7776,85.8263,27506.0
2019-08-15 15:40:00,88.11,88.21,88.03,88.15,41363.0,85.836,85.9334,85.7581,85.875,41363.0
2019-08-15 15:45:00,88.14,88.24,88.11,88.16,40763.0,85.8653,85.9627,85.836,85.8847,40763.0
2019-08-15 15:50:00,88.19,88.21,88.01,88.04,68235.0,85.914,85.9334,85.7386,85.7678,68235.0
2019-08-15 15:55:00,88.01,88.07,87.87,87.91,97879.0,85.7386,85.7971,85.6022,85.6412,97879.0
2019-08-16 09:30:00,88.56,88.84,88.15,88.68,118506.0,86.2744,86.5472,85.875,86.3913,118506.0
2019-08-16 09:35:00,88.73,88.73,88.39,88.43,19501.0,86.44,86.44,86.1088,86.1478,19501.0
2019-08-16 09:40:00,88.46,88.67,88.43,88.5,28420.0,86.177,86.3816,86.1478,86.216,28420.0
2019-08-16 09:45:00,88.49,88.49,88.12,88.15,16672.0,86.2062,86.2062,85.8458,85.875,16672.0
2019-08-16 09:50:00,88.17,88.36,88.11,88.17,27243.0,85.8945,86.0796,85.836,85.8945,27243.0
2019-08-16 09:55:00,88.17,88.31,88.07,88.31,16842.0,85.8945,86.0309,85.7971,86.0309,16842.0
2019-08-16 10:00:00,88.28,88.7,88.24,88.41,97762.0,86.0016,86.4108,85.9627,86.1283,97762.0
2019-08-16 10:05:00,88.4,88.49,88.19,88.34,16537.0,86.1185,86.2062,85.914,86.0601,16537.0
2019-08-16 10:10:00,88.39,88.53,88.31,88.52,11824.0,86.1088,86.2452,86.0309,86.2354,11824.0
2019-08-16 10:15:00,88.53,88.61,88.48,88.52,12482.0,86.2452,86.3231,86.1965,86.2354,12482.0
2019-08-16 10:20:00,88.53,88.88,88.51,88.64,33545.0,86.2452,86.5862,86.2257,86.3523,33545.0
2019-08-16 10:25:00,88.63,88.83,88.62,88.71,109489.0,86.3426,86.5374,86.3329,86.4205,109489.0
2019-08-16 10:30:00,88.69,88.74,88.62,88.68,12813.0,86.4011,86.4498,86.3329,86.3913,12813.0
2019-08-16 10:35:00,88.68,88.75,88.6,88.65,36428.0,86.3913,86.4595,86.3134,86.3621,36428.0
2019-08-16 10:40:00,88.67,89.12,88.64,89.08,36719.0,86.3816,86.82,86.3523,86.781,36719.0
2019-08-16 10:45:00,89.11,89.22,89.03,89.07,49145.0,86.8102,86.9174,86.7323,86.7713,49145.0
2019-08-16 10:50:00,89.05,89.16,88.95,89.0,17481.0,86.7518,86.8589,86.6543,86.7031,17481.0
2019-08-16 10:55:00,88.99,89.18,88.98,89.1,19860.0,86.6933,86.8784,86.6836,86.8005,19860.0
2019-08-16 11:00:00,89.11,89.49,89.07,89.44,53046.0,86.8102,87.1804,86.7713,87.1317,53046.0
2019-08-16 11:05:00,89.45,89.54,89.41,89.54,16196.0,87.1414,87.2291,87.1025,87.2291,16196.0
2019-08-16 11:10:00,89.57,89.74,89.54,89.61,79854.0,87.2583,87.424,87.2291,87.2973,79854.0
2019-08-16 11:15:00,89.59,89.63,89.31,89.43,19001.0,87.2778,87.3168,87.0051,87.122,19001.0
2019-08-16 11:20:00,89.42,89.69,89.42,89.57,15402.0,87.1122,87.3752,87.1122,87.2583,15402.0
2019-08-16 11:25:00,89.63,89.73,89.49,89.64,19883.0,87.3168,87.4142,87.1804,87.3265,19883.0
2019-08-16 11:30:00,89.69,89.81,89.61,89.65,29212.0,87.3752,87.4922,87.2973,87.3363,29212.0
2019-08-16 11:35:00,89.63,89.69,89.54,89.66,17006.0,87.3168,87.3752,87.2291,87.346,17006.0
2019-08-16 11:40:00,89.65,89.66,89.56,89.6,16450.0,87.3363,87.346,87.2486,87.2876,16450.0
2019-08-16 11:45:00,89.58,89.74,89.58,89.74,17465.0,87.2681,87.424,87.2681,87.424,17465.0
2019-08-16 11:50:00,89.73,89.91,89.73,89.9,22366.0,87.4142,87.5896,87.4142,87.5798,22366.0
2019-08-16 11:55:00,89.9,90.15,89.86,90.15,22336.0,87.5798,87.8234,87.5409,87.8234,22336.0
2019-08-16 12:00:00,90.15,90.16,89.94,90.06,22954.0,87.8234,87.8331,87.6188,87.7357,22954.0
2019-08-16 12:05:00,90.07,90.31,90.07,90.3,43508.0,87.7454,87.9792,87.7454,87.9695,43508.0
2019-08-16 12:10:00,90.31,90.36,90.2,90.28,46237.0,87.9792,88.028,87.8721,87.95,46237.0
2019-08-16 12:15:00,90.29,90.32,90.15,90.25,17303.0,87.9598,87.989,87.8234,87.9208,17303.0
2019-08-16 12:20:00,90.24,90.35,90.2,90.3,12654.0,87.9111,88.0182,87.8721,87.9695,12654.0
2019-08-16 12:25:00,90.31,90.34,90.15,90.24,11764.0,87.9792,88.0085,87.8234,87.9111,11764.0
2019-08-16 12:30:00,90.23,90.25,90.03,90.04,7535.0,87.9013,87.9208,87.7065,87.7162,7535.0
2019-08-16 12:35:00,90.05,90.17,90.05,90.13,16291.0,87.726,87.8429,87.726,87.8039,16291.0
2019-08-16 12:40:00,90.15,90.25,90.12,90.22,6096.0,87.8234,87.9208,87.7942,87.8916,6096.0
2019-08-16 12:45:00,90.24,90.25,90.14,90.16,10758.0,87.9111,87.9208,87.8136,87.8331,10758.0
2019-08-16 12:50:00,90.18,90.25,90.15,90.16,3660.0,87.8526,87.9208,87.8234,87.8331,3660.0
2019-08-16 12:55:00,90.17,90.2,90.11,90.14,6229.0,87.8429,87.8721,87.7844,87.8136,6229.0
2019-08-16 13:00:00,90.18,90.24,90.15,90.17,4509.0,87.8526,87.9111,87.8234,87.8429,4509.0
2019-08-16 13:05:00,90.17,90.19,90.12,90.18,4789.0,87.8429,87.8623,87.7942,87.8526,4789.0
2019-08-16 13:10:00,90.16,90.28,90.16,90.24,4697.0,87.8331,87.95,87.8331,87.9111,4697.0
2019-08-16 13:15:00,90.24,90.24,90.16,90.2,6998.0,87.9111,87.9111,87.8331,87.8721,6998.0
2019-08-16 13:20:00,90.18,90.24,90.16,90.23,7172.0,87.8526,87.9111,87.8331,87.9013,7172.0
2019-08-16 13:25:00,90.23,90.38,90.19,90.31,55034.0,87.9013,88.0474,87.8623,87.9792,55034.0
2019-08-16 13:30:00,90.3,90.31,90.22,90.25,13804.0,87.9695,87.9792,87.8916,87.9208,13804.0
2019-08-16 13:35:00,90.25,90.25,90.1,90.1,5424.0,87.9208,87.9208,87.7747,87.7747,5424.0
2019-08-16 13:40:00,90.09,90.14,90.09,90.11,5836.0,87.7649,87.8136,87.7649,87.7844,5836.0
2019-08-16 13:45:00,90.09,90.09,89.99,90.02,9126.0,87.7649,87.7649,87.6675,87.6967,9126.0
2019-08-16 13:50:00,90.02,90.05,89.98,89.98,11160.0,87.6967,87.726,87.6578,87.6578,11160.0
2019-08-16 13:55:00,89.97,89.97,89.88,89.92,5807.0,87.648,87.648,87.5603,87.5993,5807.0
2019-08-16 14:00:00,89.9,89.92,89.82,89.82,4623.0,87.5798,87.5993,87.5019,87.5019,4623.0
2019-08-16 14:05:00,89.81,89.81,89.67,89.7,9283.0,87.4922,87.4922,87.3558,87.385,9283.0
2019-08-16 14:10:00,89.66,89.75,89.64,89.74,7433.0,87.346,87.4337,87.3265,87.424,7433.0
2019-08-16 14:15:00,89.73,89.81,89.71,89.8,6317.0,87.4142,87.4922,87.3947,87.4824,6317.0
2019-08-16 14:20:00,89.8,89.84,89.77,89.84,6500.0,87.4824,87.5214,87.4532,87.5214,6500.0
2019-08-16 14:25:00,89.84,89.85,89.75,89.84,7821.0,87.5214,87.5311,87.4337,87.5214,7821.0
2019-08-16 14:30:00,89.85,89.95,89.84,89.95,11782.0,87.5311,87.6285,87.5214,87.6285,11782.0
2019-08-16 14:35:00,89.96,89.98,89.76,89.81,10374.0,87.6383,87.6578,87.4434,87.4922,10374.0
2019-08-16 14:40:00,89.81,89.87,89.73,89.77,34107.0,87.4922,87.5506,87.4142,87.4532,34107.0
2019-08-16 14:45:00,89.77,89.83,89.73,89.73,27815.0,87.4532,87.5116,87.4142,87.4142,27815.0
2019-08-16 14:50:00,89.72,89.76,89.59,89.73,16330.0,87.4045,87.4434,87.2778,87.4142,16330.0
2019-08-16 14:55:00,89.72,89.74,89.67,89.7,7564.0,87.4045,87.424,87.3558,87.385,7564.0
2019-08-16 15:00:00,89.71,89.79,89.67,89.76,7276.0,87.3947,87.4727,87.3558,87.4434,7276.0
2019-08-16 15:05:00,89.75,89.77,89.69,89.69,10590.0,87.4337,87.4532,87.3752,87.3752,10590.0
2019-08-16 15:10:00,89.71,89.75,89.66,89.69,23936.0,87.3947,87.4337,87.346,87.3752,23936.0
2019-08-16 15:15:00,89.68,89.71,89.64,89.68,11222.0,87.3655,87.3947,87.3265,87.3655,11222.0
2019-08-16 15:20:00,89.68,89.77,89.68,89.75,20733.0,87.3655,87.4532,87.3655,87.4337,20733.0
2019-08-16 15:25:00,89.76,89.77,89.72,89.75,25570.0,87.4434,87.4532,87.4045,87.4337,25570.0
2019-08-16 15:30:00,89.74,89.74,89.66,89.68,19296.0,87.424,87.424,87.346,87.3655,19296.0
2019-08-16 15:35:00,89.69,89.76,89.65,89.71,31222.0,87.3752,87.4434,87.3363,87.3947,31222.0
2019-08-16 15:40:00,89.71,89.74,89.65,89.72,27142.0,87.3947,87.424,87.3363,87.4045,27142.0
2019-08-16 15:45:00,89.72,89.73,89.61,89.63,33694.0,87.4045,87.4142,87.2973,87.3168,33694.0
2019-08-16 15:50:00,89.62,89.71,89.6,89.64,47060.0,87.3071,87.3947,87.2876,87.3265,47060.0
2019-08-16 15:55:00,89.65,89.79,89.52,89.56,132164.0,87.3363,87.4727,87.2096,87.2486,132164.0
2019-08-19 09:30:00,91.26,91.26,90.12,90.66,115008.0,88.9047,88.9047,87.7942,88.3202,115008.0
2019-08-19 09:35:00,90.65,91.58,90.65,91.55,31013.0,88.3105,89.2165,88.3105,89.1872,31013.0
2019-08-19 09:40:00,91.45,91.64,91.31,91.45,48437.0,89.0898,89.2749,88.9534,89.0898,48437.0
2019-08-19 09:45:00,91.45,91.5,91.2,91.24,51051.0,89.0898,89.1385,88.8463,88.8852,51051.0
2019-08-19 09:50:00,91.29,91.33,90.83,91.0,54027.0,88.934,88.9729,88.4858,88.6514,54027.0
2019-08-19 09:55:00,90.99,91.35,90.99,91.27,15043.0,88.6417,88.9924,88.6417,88.9145,15043.0
2019-08-19 10:00:00,91.25,91.38,91.15,91.23,51893.0,88.895,89.0216,88.7976,88.8755,51893.0
2019-08-19 10:05:00,91.19,91.21,90.94,91.03,14485.0,88.8365,88.856,88.593,88.6807,14485.0
2019-08-19 10:10:00,91.01,91.03,90.61,90.84,33673.0,88.6612,88.6807,88.2715,88.4956,33673.0
2019-08-19 10:15:00,90.82,91.0,90.81,91.0,11113.0,88.4761,88.6514,88.4663,88.6514,11113.0
2019-08-19 10:20:00,91.03,91.04,90.88,91.04,26040.0,88.6807,88.6904,88.5345,88.6904,26040.0
2019-08-19 10:25:00,91.03,91.06,90.9,90.9,12784.0,88.6807,88.7099,88.554,88.554,12784.0
2019-08-19 10:30:00,90.9,90.95,90.7,90.82,11424.0,88.554,88.6027,88.3592,88.4761,11424.0
2019-08-19 10:35:00,90.77,90.98,90.74,90.97,29148.0,88.4274,88.632,88.3982,88.6222,29148.0
2019-08-19 10:40:00,90.97,90.99,90.62,90.62,9386.0,88.6222,88.6417,88.2812,88.2812,9386.0
2019-08-19 10:45:00,90.59,90.67,90.48,90.67,14543.0,88.252,88.33,88.1449,88.33,14543.0
2019-08-19 10:50:00,90.64,90.65,90.42,90.63,16352.0,88.3007,88.3105,88.0864,88.291,16352.0
2019-08-19 10:55:00,90.65,90.75,90.57,90.59,35258.0,88.3105,88.4079,88.2325,88.252,35258.0
2019-08-19 11:00:00,90.6,90.7,90.55,90.59,26125.0,88.2618,88.3592,88.2131,88.252,26125.0
2019-08-19 11:05:00,90.59,90.83,90.58,90.83,30771.0,88.252,88.4858,88.2423,88.4858,30771.0
2019-08-19 11:10:00,90.84,91.12,90.83,90.94,26853.0,88.4956,88.7683,88.4858,88.593,26853.0
2019-08-19 11:15:00,90.95,91.13,90.88,91.11,11730.0,88.6027,88.7781,88.5345,88.7586,11730.0
2019-08-19 11:20:00,91.12,91.27,91.11,91.17,14301.0,88.7683,88.9145,88.7586,88.8171,14301.0
2019-08-19 11:25:00,91.17,91.2,91.02,91.02,24200.0,88.8171,88.8463,88.6709,88.6709,24200.0
2019-08-19 11:30:00,91.04,91.28,91.03,91.23,8536.0,88.6904,88.9242,88.6807,88.8755,8536.0
2019-08-19 11:35:00,91.23,91.35,91.22,91.34,15376.0,88.8755,88.9924,88.8658,88.9827,15376.0
2019-08-19 11:40:00,91.34,91.46,91.33,91.39,24223.0,88.9827,89.0996,88.9729,89.0314,24223.0
2019-08-19 11:45:00,91.41,91.42,91.31,91.37,18591.0,89.0509,89.0606,88.9534,89.0119,18591.0
2019-08-19 11:50:00,91.39,91.42,91.32,91.34,19887.0,89.0314,89.0606,88.9632,88.9827,19887.0
2019-08-19 11:55:00,91.34,91.61,91.33,91.56,29835.0,88.9827,89.2457,88.9729,89.197,29835.0
2019-08-19 12:00:00,91.56,91.58,91.33,91.43,13252.0,89.197,89.2165,88.9729,89.0703,13252.0
2019-08-19 12:05:00,91.42,91.67,91.42,91.59,9801.0,89.0606,89.3041,89.0606,89.2262,9801.0
2019-08-19 12:10:00,91.58,91.7,91.53,91.69,12307.0,89.2165,89.3334,89.1678,89.3236,12307.0
2019-08-19 12:15:00,91.69,91.69,91.57,91.65,6920.0,89.3236,89.3236,89.2067,89.2847,6920.0
2019-08-19 12:20:00,91.64,91.67,91.49,91.5,13554.0,89.2749,89.3041,89.1288,89.1385,13554.0
2019-08-19 12:25:00,91.52,91.52,91.24,91.27,14440.0,89.158,89.158,88.8852,88.9145,14440.0
2019-08-19 12:30:00,91.27,91.27,91.1,91.17,17475.0,88.9145,88.9145,88.7489,88.8171,17475.0
2019-08-19 12:35:00,91.17,91.18,90.98,91.08,35602.0,88.8171,88.8268,88.632,88.7294,35602.0
2019-08-19 12:40:00,91.08,91.11,91.03,91.04,29225.0,88.7294,88.7586,88.6807,88.6904,29225.0
2019-08-19 12:45:00,91.03,91.22,91.02,91.14,22864.0,88.6807,88.8658,88.6709,88.7878,22864.0
2019-08-19 12:50:00,91.14,91.23,91.1,91.15,9465.0,88.7878,88.8755,88.7489,88.7976,9465.0
2019-08-19 12:55:00,91.14,91.14,90.9,91.02,22669.0,88.7878,88.7878,88.554,88.6709,22669.0
2019-08-19 13:00:00,91.01,91.01,90.88,90.98,14014.0,88.6612,88.6612,88.5345,88.632,14014.0
2019-08-19 13:05:00,90.95,91.02,90.9,91.0,12253.0,88.6027,88.6709,88.554,88.6514,12253.0
2019-08-19 13:10:00,91.0,91.06,90.98,91.0,7854.0,88.6514,88.7099,88.632,88.6514,7854.0
2019-08-19 13:15:00,91.0,91.05,90.98,91.05,7607.0,88.6514,88.7001,88.632,88.7001,7607.0
2019-08-19 13:20:00,91.05,91.07,91.01,91.01,16687.0,88.7001,88.7196,88.6612,88.6612,16687.0
2019-08-19 13:25:00,91.02,91.05,91.0,91.05,4544.0,88.6709,88.7001,88.6514,88.7001,4544.0
2019-08-19 13:30:00,91.03,91.05,90.92,90.92,6386.0,88.6807,88.7001,88.5735,88.5735,6386.0
2019-08-19 13:35:00,90.92,90.92,90.85,90.86,4205.0,88.5735,88.5735,88.5053,88.5151,4205.0
2019-08-19 13:40:00,90.88,90.94,90.74,90.79,9415.0,88.5345,88.593,88.3982,88.4469,9415.0
2019-08-19 13:45:00,90.8,90.88,90.78,90.88,7890.0,88.4566,88.5345,88.4371,88.5345,7890.0
2019-08-19 13:50:00,90.87,90.9,90.82,90.86,16037.0,88.5248,88.554,88.4761,88.5151,16037.0
2019-08-19 13:55:00,90.86,90.9,90.82,90.9,4482.0,88.5151,88.554,88.4761,88.554,4482.0
2019-08-19 14:00:00,90.87,90.89,90.8,90.87,4934.0,88.5248,88.5443,88.4566,88.5248,4934.0
2019-08-19 14:05:00,90.86,90.88,90.8,90.83,7435.0,88.5151,88.5345,88.4566,88.4858,7435.0
2019-08-19 14:10:00,90.85,90.87,90.81,90.84,7618.0,88.5053,88.5248,88.4663,88.4956,7618.0
2019-08-19 14:15:00,90.84,90.87,90.81,90.82,5008.0,88.4956,88.5248,88.4663,88.4761,5008.0
2019-08-19 14:20:00,90.81,90.84,90.76,90.78,7626.0,88.4663,88.4956,88.4176,88.4371,7626.0
2019-08-19 14:25:00,90.77,90.87,90.76,90.86,7459.0,88.4274,88.5248,88.4176,88.5151,7459.0
2019-08-19 14:30:00,90.85,90.85,90.78,90.83,11922.0,88.5053,88.5053,88.4371,88.4858,11922.0
2019-08-19 14:35:00,90.82,90.84,90.7,90.73,8900.0,88.4761,88.4956,88.3592,88.3884,8900.0
2019-08-19 14:40:00,90.73,90.86,90.7,90.86,7921.0,88.3884,88.5151,88.3592,88.5151,7921.0
2019-08-19 14:45:00,90.87,90.98,90.85,90.98,11453.0,88.5248,88.632,88.5053,88.632,11453.0
2019-08-19 14:50:00,90.97,91.08,90.94,91.02,20723.0,88.6222,88.7294,88.593,88.6709,20723.0
2019-08-19 14:55:00,91.0,91.05,90.96,91.03,18723.0,88.6514,88.7001,88.6125,88.6807,18723.0
2019-08-19 15:00:00,91.04,91.14,90.95,91.12,12093.0,88.6904,88.7878,88.6027,88.7683,12093.0
2019-08-19 15:05:00,91.14,91.16,90.88,90.96,28555.0,88.7878,88.8073,88.5345,88.6125,28555.0
2019-08-19 15:10:00,90.97,91.0,90.94,90.95,15518.0,88.6222,88.6514,88.593,88.6027,15518.0
2019-08-19 15:15:00,90.96,91.1,90.95,91.09,10169.0,88.6125,88.7489,88.6027,88.7391,10169.0
2019-08-19 15:20:00,91.09,91.18,91.05,91.13,20747.0,88.7391,88.8268,88.7001,88.7781,20747.0
2019-08-19 15:25:00,91.12,91.12,91.06,91.1,10143.0,88.7683,88.7683,88.7099,88.7489,10143.0
2019-08-19 15:30:00,91.11,91.24,91.11,91.22,26565.0,88.7586,88.8852,88.7586,88.8658,26565.0
2019-08-19 15:35:00,91.21,91.22,91.01,91.04,35562.0,88.856,88.8658,88.6612,88.6904,35562.0
2019-08-19 15:40:00,91.04,91.08,91.0,91.06,26363.0,88.6904,88.7294,88.6514,88.7099,26363.0
2019-08-19 15:45:00,91.06,91.16,91.01,91.02,37653.0,88.7099,88.8073,88.6612,88.6709,37653.0
2019-08-19 15:50:00,91.02,91.03,90.93,90.98,70285.0,88.6709,88.6807,88.5832,88.632,70285.0
2019-08-19 15:55:00,90.98,91.04,90.86,90.91,86729.0,88.632,88.6904,88.5151,88.5638,86729.0
2019-08-20 09:30:00,90.57,90.98,90.28,90.46,46318.0,88.2325,88.632,87.95,88.1254,46318.0
2019-08-20 09:35:00,90.46,91.15,90.46,90.92,31920.0,88.1254,88.7976,88.1254,88.5735,31920.0
2019-08-20 09:40:00,90.8,91.06,90.69,90.84,101634.0,88.4566,88.7099,88.3494,88.4956,101634.0
2019-08-20 09:45:00,90.92,91.23,90.76,91.1,17641.0,88.5735,88.8755,88.4176,88.7489,17641.0
2019-08-20 09:50:00,91.17,91.33,91.11,91.26,132117.0,88.8171,88.9729,88.7586,88.9047,132117.0
2019-08-20 09:55:00,91.28,91.84,91.26,91.77,62842.0,88.9242,89.4698,88.9047,89.4016,62842.0
2019-08-20 10:00:00,91.74,91.98,91.7,91.97,116492.0,89.3723,89.6061,89.3334,89.5964,116492.0
2019-08-20 10:05:00,91.99,92.42,91.95,92.21,129255.0,89.6159,90.0348,89.5769,89.8302,129255.0
2019-08-20 10:10:00,92.21,92.26,91.98,92.13,48982.0,89.8302,89.8789,89.6061,89.7523,48982.0
2019-08-20 10:15:00,92.2,92.26,91.97,92.01,16381.0,89.8205,89.8789,89.5964,89.6354,16381.0
2019-08-20 10:20:00,91.98,92.03,91.81,91.85,10202.0,89.6061,89.6549,89.4405,89.4795,10202.0
2019-08-20 10:25:00,91.89,91.99,91.82,91.86,13163.0,89.5185,89.6159,89.4503,89.4892,13163.0
2019-08-20 10:30:00,91.87,91.87,91.48,91.54,55624.0,89.499,89.499,89.1191,89.1775,55624.0
2019-08-20 10:35:00,91.54,91.69,91.52,91.69,51951.0,89.1775,89.3236,89.158,89.3236,51951.0
2019-08-20 10:40:00,91.69,91.96,91.63,91.94,65747.0,89.3236,89.5867,89.2652,89.5672,65747.0
2019-08-20 10:45:00,91.94,91.97,91.88,91.91,40272.0,89.5672,89.5964,89.5087,89.538,40272.0
2019-08-20 10:50:00,91.96,92.11,91.92,92.06,134351.0,89.5867,89.7328,89.5477,89.6841,134351.0
2019-08-20 10:55:00,92.08,92.21,92.03,92.16,30028.0,89.7036,89.8302,89.6549,89.7815,30028.0
2019-08-20 11:00:00,92.18,92.39,92.1,92.34,62571.0,89.801,90.0056,89.7231,89.9569,62571.0
2019-08-20 11:05:00,92.35,92.39,92.15,92.17,24901.0,89.9666,90.0056,89.7718,89.7912,24901.0
2019-08-20 11:10:00,92.17,92.23,92.03,92.06,25473.0,89.7912,89.8497,89.6549,89.6841,25473.0
2019-08-20 11:15:00,92.06,92.07,91.8,91.8,29236.0,89.6841,89.6938,89.4308,89.4308,29236.0
2019-08-20 11:20:00,91.8,91.82,91.61,91.82,121487.0,89.4308,89.4503,89.2457,89.4503,121487.0
2019-08-20 11:25:00,91.81,92.1,91.8,92.02,15774.0,89.4405,89.7231,89.4308,89.6451,15774.0
2019-08-20 11:30:00,92.02,92.22,92.0,92.17,20416.0,89.6451,89.84,89.6256,89.7912,20416.0
2019-08-20 11:35:00,92.17,92.18,92.08,92.16,12560.0,89.7912,89.801,89.7036,89.7815,12560.0
2019-08-20 11:40:00,92.15,92.29,92.14,92.29,9439.0,89.7718,89.9081,89.762,89.9081,9439.0
2019-08-20 11:45:00,92.29,92.62,92.29,92.61,36934.0,89.9081,90.2296,89.9081,90.2199,36934.0
2019-08-20 11:50:00,92.61,92.65,92.43,92.48,32258.0,90.2199,90.2589,90.0445,90.0932,32258.0
2019-08-20 11:55:00,92.46,92.58,92.43,92.49,31877.0,90.0738,90.1907,90.0445,90.103,31877.0
2019-08-20 12:00:00,92.52,92.53,92.39,92.46,8400.0,90.1322,90.142,90.0056,90.0738,8400.0
2019-08-20 12:05:00,92.49,92.5,92.37,92.37,8838.0,90.103,90.1127,89.9861,89.9861,8838.0
2019-08-20 12:10:00,92.38,92.59,92.38,92.58,4485.0,89.9958,90.2004,89.9958,90.1907,4485.0
2019-08-20 12:15:00,92.56,92.58,92.49,92.55,4707.0,90.1712,90.1907,90.103,90.1614,4707.0
2019-08-20 12:20:00,92.53,92.6,92.52,92.54,8526.0,90.142,90.2101,90.1322,90.1517,8526.0
2019-08-20 12:25:00,92.54,92.61,92.52,92.61,10412.0,90.1517,90.2199,90.1322,90.2199,10412.0
2019-08-20 12:30:00,92.59,92.62,92.49,92.51,21944.0,90.2004,90.2296,90.103,90.1225,21944.0
2019-08-20 12:35:00,92.52,92.52,92.4,92.42,19724.0,90.1322,90.1322,90.0153,90.0348,19724.0
2019-08-20 12:40:00,92.42,92.44,92.37,92.44,6005.0,90.0348,90.0543,89.9861,90.0543,6005.0
2019-08-20 12:45:00,92.42,92.46,92.41,92.45,6820.0,90.0348,90.0738,90.0251,90.064,6820.0
2019-08-20 12:50:00,92.46,92.57,92.4,92.57,7422.0,90.0738,90.1809,90.0153,90.1809,7422.0
2019-08-20 12:55:00,92.57,92.64,92.56,92.62,13718.0,90.1809,90.2491,90.1712,90.2296,13718.0
2019-08-20 13:00:00,92.6,92.84,92.6,92.84,91759.0,90.2101,90.444,90.2101,90.444,91759.0
2019-08-20 13:05:00,92.84,93.21,92.83,93.15,207733.0,90.444,90.8044,90.4342,90.746,207733.0
2019-08-20 13:10:00,93.15,93.33,93.1,93.29,31926.0,90.746,90.9213,90.6972,90.8823,31926.0
2019-08-20 13:15:00,93.28,93.35,93.2,93.31,29993.0,90.8726,90.9408,90.7947,90.9018,29993.0
2019-08-20 13:20:00,93.29,93.36,93.17,93.17,24848.0,90.8823,90.9505,90.7654,90.7654,24848.0
2019-08-20 13:25:00,93.19,93.28,93.04,93.06,52791.0,90.7849,90.8726,90.6388,90.6583,52791.0
2019-08-20 13:30:00,93.05,93.06,92.76,92.76,22023.0,90.6485,90.6583,90.366,90.366,22023.0
2019-08-20 13:35:00,92.73,92.77,92.65,92.68,11994.0,90.3368,90.3758,90.2589,90.2881,11994.0
2019-08-20 13:40:00,92.68,92.69,92.6,92.68,11200.0,90.2881,90.2978,90.2101,90.2881,11200.0
2019-08-20 13:45:00,92.69,92.8,92.69,92.76,16594.0,90.2978,90.405,90.2978,90.366,16594.0
2019-08-20 13:50:00,92.76,92.98,92.74,92.98,5582.0,90.366,90.5803,90.3465,90.5803,5582.0
2019-08-20 13:55:00,92.97,93.26,92.96,93.17,25862.0,90.5706,90.8531,90.5609,90.7654,25862.0
2019-08-20 14:00:00,93.23,93.26,93.08,93.22,14717.0,90.8239,90.8531,90.6778,90.8141,14717.0
2019-08-20 14:05:00,93.22,93.3,92.99,93.0,27413.0,90.8141,90.8921,90.5901,90.5998,27413.0
2019-08-20 14:10:00,93.01,93.07,92.86,92.9,8606.0,90.6096,90.668,90.4634,90.5024,8606.0
2019-08-20 14:15:00,92.92,93.0,92.87,92.95,13884.0,90.5219,90.5998,90.4732,90.5511,13884.0
2019-08-20 14:20:00,92.98,93.0,92.66,92.8,24830.0,90.5803,90.5998,90.2686,90.405,24830.0
2019-08-20 14:25:00,92.79,92.92,92.79,92.86,8940.0,90.3952,90.5219,90.3952,90.4634,8940.0
2019-08-20 14:30:00,92.84,93.0,92.81,92.99,16400.0,90.444,90.5998,90.4147,90.5901,16400.0
2019-08-20 14:35:00,92.99,92.99,92.89,92.89,10792.0,90.5901,90.5901,90.4927,90.4927,10792.0
2019-08-20 14:40:00,92.88,93.0,92.86,92.92,12053.0,90.4829,90.5998,90.4634,90.5219,12053.0
2019-08-20 14:45:00,92.94,93.09,92.94,93.06,15215.0,90.5414,90.6875,90.5414,90.6583,15215.0
2019-08-20 14:50:00,93.06,93.15,93.04,93.12,17453.0,90.6583,90.746,90.6388,90.7167,17453.0
2019-08-20 14:55:00,93.14,93.28,93.05,93.28,32633.0,90.7362,90.8726,90.6485,90.8726,32633.0
2019-08-20 15:00:00,93.23,93.28,93.05,93.08,42964.0,90.8239,90.8726,90.6485,90.6778,42964.0
2019-08-20 15:05:00,93.07,93.13,93.06,93.11,30637.0,90.668,90.7265,90.6583,90.707,30637.0
2019-08-20 15:10:00,93.13,93.33,93.13,93.31,10737.0,90.7265,90.9213,90.7265,90.9018,10737.0
2019-08-20 15:15:00,93.33,93.34,93.22,93.26,31622.0,90.9213,90.931,90.8141,90.8531,31622.0
2019-08-20 15:20:00,93.27,93.39,93.24,93.39,28817.0,90.8629,90.9798,90.8336,90.9798,28817.0
2019-08-20 15:25:00,93.38,93.57,93.35,93.41,144470.0,90.97,91.1551,90.9408,90.9992,144470.0
2019-08-20 15:30:00,93.39,93.46,93.34,93.39,48737.0,90.9798,91.048,90.931,90.9798,48737.0
2019-08-20 15:35:00,93.39,93.39,93.25,93.26,48858.0,90.9798,90.9798,90.8434,90.8531,48858.0
2019-08-20 15:40:00,93.27,93.3,93.14,93.27,38364.0,90.8629,90.8921,90.7362,90.8629,38364.0
2019-08-20 15:45:00,93.28,93.41,93.23,93.36,46681.0,90.8726,90.9992,90.8239,90.9505,46681.0
2019-08-20 15:50:00,93.35,93.38,93.05,93.11,78957.0,90.9408,90.97,90.6485,90.707,78957.0
2019-08-20 15:55:00,93.11,93.12,92.69,92.71,233093.0,90.707,90.7167,90.2978,90.3173,233093.0
2019-08-21 09:30:00,93.55,93.92,92.62,92.63,85400.0,91.1356,91.4961,90.2296,90.2394,85400.0
2019-08-21 09:35:00,92.75,94.08,92.75,93.9,44107.0,90.3563,91.652,90.3563,91.4766,44107.0
2019-08-21 09:40:00,93.85,94.81,93.84,94.77,40602.0,91.4279,92.3631,91.4181,92.3241,40602.0
2019-08-21 09:45:00,94.74,94.98,94.62,94.69,78085.0,92.2949,92.5287,92.178,92.2462,78085.0
2019-08-21 09:50:00,94.68,94.86,94.28,94.43,57165.0,92.2365,92.4118,91.8468,91.9929,57165.0
2019-08-21 09:55:00,94.43,94.43,93.85,93.95,116268.0,91.9929,91.9929,91.4279,91.5253,116268.0
2019-08-21 10:00:00,94.01,94.7,94.0,94.42,45601.0,91.5838,92.2559,91.574,91.9832,45601.0
2019-08-21 10:05:00,94.43,94.51,94.37,94.4,59152.0,91.9929,92.0709,91.9345,91.9637,59152.0
2019-08-21 10:10:00,94.38,94.38,93.94,94.11,20445.0,91.9442,91.9442,91.5156,91.6812,20445.0
2019-08-21 10:15:00,94.12,94.14,93.93,93.93,17290.0,91.6909,91.7104,91.5058,91.5058,17290.0
2019-08-21 10:20:00,93.9,94.07,93.85,94.02,22202.0,91.4766,91.6422,91.4279,91.5935,22202.0
2019-08-21 10:25:00,94.05,94.17,93.98,94.01,12709.0,91.6227,91.7396,91.5545,91.5838,12709.0
2019-08-21 10:30:00,94.02,94.19,93.96,94.17,38639.0,91.5935,91.7591,91.535,91.7396,38639.0
2019-08-21 10:35:00,94.18,94.21,94.05,94.17,14053.0,91.7494,91.7786,91.6227,91.7396,14053.0
2019-08-21 10:40:00,94.19,94.26,94.15,94.21,10308.0,91.7591,91.8273,91.7201,91.7786,10308.0
2019-08-21 10:45:00,94.17,94.4,94.15,94.4,17341.0,91.7396,91.9637,91.7201,91.9637,17341.0
2019-08-21 10:50:00,94.43,94.48,94.39,94.42,16867.0,91.9929,92.0416,91.9539,91.9832,16867.0
2019-08-21 10:55:00,94.42,94.46,94.34,94.4,33816.0,91.9832,92.0221,91.9052,91.9637,33816.0
2019-08-21 11:00:00,94.39,94.52,94.22,94.52,16737.0,91.9539,92.0806,91.7883,92.0806,16737.0
2019-08-21 11:05:00,94.54,94.77,94.54,94.76,20376.0,92.1001,92.3241,92.1001,92.3144,20376.0
2019-08-21 11:10:00,94.74,94.74,94.59,94.59,13050.0,92.2949,92.2949,92.1488,92.1488,13050.0
2019-08-21 11:15:00,94.56,94.72,94.53,94.7,12414.0,92.1196,92.2754,92.0903,92.2559,12414.0
2019-08-21 11:20:00,94.73,94.8,94.6,94.7,33140.0,92.2852,92.3534,92.1585,92.2559,33140.0
2019-08-21 11:25:00,94.7,94.73,94.56,94.61,18259.0,92.2559,92.2852,92.1196,92.1683,18259.0
2019-08-21 11:30:00,94.61,94.67,94.57,94.59,22045.0,92.1683,92.2267,92.1293,92.1488,22045.0
2019-08-21 11:35:00,94.57,94.63,94.5,94.56,54409.0,92.1293,92.1878,92.0611,92.1196,54409.0
2019-08-21 11:40:00,94.54,94.56,94.32,94.45,18354.0,92.1001,92.1196,91.8858,92.0124,18354.0
2019-08-21 11:45:00,94.48,94.68,94.48,94.63,41265.0,92.0416,92.2365,92.0416,92.1878,41265.0
2019-08-21 11:50:00,94.62,94.67,94.54,94.65,26020.0,92.178,92.2267,92.1001,92.2072,26020.0
2019-08-21 11:55:00,94.64,94.67,94.5,94.55,10983.0,92.1975,92.2267,92.0611,92.1098,10983.0
2019-08-21 12:00:00,94.55,94.58,94.31,94.31,7917.0,92.1098,92.139,91.876,91.876,7917.0
2019-08-21 12:05:00,94.33,94.54,94.32,94.52,10806.0,91.8955,92.1001,91.8858,92.0806,10806.0
2019-08-21 12:10:00,94.52,94.6,94.51,94.52,4282.0,92.0806,92.1585,92.0709,92.0806,4282.0
2019-08-21 12:15:00,94.54,94.6,94.48,94.58,9386.0,92.1001,92.1585,92.0416,92.139,9386.0
2019-08-21 12:20:00,94.58,94.6,94.49,94.52,5998.0,92.139,92.1585,92.0514,92.0806,5998.0
2019-08-21 12:25:00,94.53,94.56,94.51,94.52,4851.0,92.0903,92.1196,92.0709,92.0806,4851.0
2019-08-21 12:30:00,94.51,94.54,94.47,94.54,7507.0,92.0709,92.1001,92.0319,92.1001,7507.0
2019-08-21 12:35:00,94.55,94.62,94.5,94.51,47232.0,92.1098,92.178,92.0611,92.0709,47232.0
2019-08-21 12:40:00,94.52,94.54,94.43,94.51,4931.0,92.0806,92.1001,91.9929,92.0709,4931.0
2019-08-21 12:45:00,94.5,94.52,94.46,94.5,4100.0,92.0611,92.0806,92.0221,92.0611,4100.0
2019-08-21 12:50:00,94.51,94.71,94.5,94.66,109856.0,92.0709,92.2657,92.0611,92.217,109856.0
2019-08-21 12:55:00,94.63,94.71,94.49,94.55,22898.0,92.1878,92.2657,92.0514,92.1098,22898.0
2019-08-21 13:00:00,94.55,94.72,94.52,94.71,9759.0,92.1098,92.2754,92.0806,92.2657,9759.0
2019-08-21 13:05:00,94.72,94.73,94.69,94.72,4961.0,92.2754,92.2852,92.2462,92.2754,4961.0
2019-08-21 13:10:00,94.71,94.71,94.62,94.68,9225.0,92.2657,92.2657,92.178,92.2365,9225.0
2019-08-21 13:15:00,94.67,94.68,94.56,94.61,4672.0,92.2267,92.2365,92.1196,92.1683,4672.0
2019-08-21 13:20:00,94.62,94.67,94.61,94.67,5908.0,92.178,92.2267,92.1683,92.2267,5908.0
2019-08-21 13:25:00,94.68,94.74,94.68,94.7,4312.0,92.2365,92.2949,92.2365,92.2559,4312.0
2019-08-21 13:30:00,94.7,94.72,94.52,94.52,10782.0,92.2559,92.2754,92.0806,92.0806,10782.0
2019-08-21 13:35:00,94.53,94.58,94.43,94.44,6875.0,92.0903,92.139,91.9929,92.0027,6875.0
2019-08-21 13:40:00,94.43,94.51,94.38,94.38,6422.0,91.9929,92.0709,91.9442,91.9442,6422.0
2019-08-21 13:45:00,94.39,94.46,94.37,94.46,5163.0,91.9539,92.0221,91.9345,92.0221,5163.0
2019-08-21 13:50:00,94.46,94.48,94.39,94.42,6459.0,92.0221,92.0416,91.9539,91.9832,6459.0
2019-08-21 13:55:00,94.42,94.49,94.36,94.36,5800.0,91.9832,92.0514,91.9247,91.9247,5800.0
2019-08-21 14:00:00,94.32,94.5,94.17,94.49,22837.0,91.8858,92.0611,91.7396,92.0514,22837.0
2019-08-21 14:05:00,94.53,94.64,94.47,94.48,9636.0,92.0903,92.1975,92.0319,92.0416,9636.0
2019-08-21 14:10:00,94.47,94.51,94.39,94.51,6933.0,92.0319,92.0709,91.9539,92.0709,6933.0
2019-08-21 14:15:00,94.56,94.74,94.5,94.66,8501.0,92.1196,92.2949,92.0611,92.217,8501.0
2019-08-21 14:20:00,94.67,94.69,94.49,94.49,5666.0,92.2267,92.2462,92.0514,92.0514,5666.0
2019-08-21 14:25:00,94.5,94.54,94.46,94.54,6200.0,92.0611,92.1001,92.0221,92.1001,6200.0
2019-08-21 14:30:00,94.56,94.57,94.45,94.55,11548.0,92.1196,92.1293,92.0124,92.1098,11548.0
2019-08-21 14:35:00,94.56,94.57,94.44,94.53,23717.0,92.1196,92.1293,92.0027,92.0903,23717.0
2019-08-21 14:40:00,94.54,94.57,94.48,94.49,10308.0,92.1001,92.1293,92.0416,92.0514,10308.0
2019-08-21 14:45:00,94.47,94.49,94.43,94.45,18307.0,92.0319,92.0514,91.9929,92.0124,18307.0
2019-08-21 14:50:00,94.45,94.46,94.33,94.35,13256.0,92.0124,92.0221,91.8955,91.915,13256.0
2019-08-21 14:55:00,94.33,94.36,94.19,94.2,9878.0,91.8955,91.9247,91.7591,91.7689,9878.0
2019-08-21 15:00:00,94.19,94.23,94.08,94.08,8534.0,91.7591,91.7981,91.652,91.652,8534.0
2019-08-21 15:05:00,94.07,94.14,93.99,94.14,15398.0,91.6422,91.7104,91.5643,91.7104,15398.0
2019-08-21 15:10:00,94.14,94.16,94.01,94.06,17493.0,91.7104,91.7299,91.5838,91.6325,17493.0
2019-08-21 15:15:00,94.05,94.06,93.91,93.99,12084.0,91.6227,91.6325,91.4863,91.5643,12084.0
2019-08-21 15:20:00,93.98,94.05,93.89,94.01,16318.0,91.5545,91.6227,91.4669,91.5838,16318.0
2019-08-21 15:25:00,93.99,94.12,93.97,94.1,55779.0,91.5643,91.6909,91.5448,91.6714,55779.0
2019-08-21 15:30:00,94.11,94.11,93.92,93.92,25557.0,91.6812,91.6812,91.4961,91.4961,25557.0
2019-08-21 15:35:00,93.92,93.95,93.72,93.78,25929.0,91.4961,91.5253,91.3012,91.3597,25929.0
2019-08-21 15:40:00,93.77,93.8,93.68,93.71,28729.0,91.35,91.3792,91.2623,91.2915,28729.0
2019-08-21 15:45:00,93.72,93.87,93.72,93.82,36548.0,91.3012,91.4474,91.3012,91.3987,36548.0
2019-08-21 15:50:00,93.82,94.09,93.82,94.07,79367.0,91.3987,91.6617,91.3987,91.6422,79367.0
2019-08-21 15:55:00,94.08,94.19,93.93,94.09,119069.0,91.652,91.7591,91.5058,91.6617,119069.0
2019-08-22 09:30:00,94.15,94.59,93.86,94.31,47028.0,91.7201,92.1488,91.4376,91.876,47028.0
2019-08-22 09:35:00,94.33,94.61,94.14,94.59,15278.0,91.8955,92.1683,91.7104,92.1488,15278.0
2019-08-22 09:40:00,94.65,94.7,94.15,94.15,17650.0,92.2072,92.2559,91.7201,91.7201,17650.0
2019-08-22 09:45:00,94.18,94.25,93.95,93.96,8027.0,91.7494,91.8176,91.5253,91.535,8027.0
2019-08-22 09:50:00,93.98,94.08,93.77,93.79,15453.0,91.5545,91.652,91.35,91.3694,15453.0
2019-08-22 09:55:00,93.76,93.81,93.63,93.79,18242.0,91.3402,91.3889,91.2136,91.3694,18242.0
2019-08-22 10:00:00,93.79,93.81,93.5,93.71,16645.0,91.3694,91.3889,91.0869,91.2915,16645.0
2019-08-22 10:05:00,93.69,93.69,93.39,93.46,13333.0,91.272,91.272,90.9798,91.048,13333.0
2019-08-22 10:10:00,93.45,93.49,93.26,93.33,14413.0,91.0382,91.0772,90.8531,90.9213,14413.0
2019-08-22 10:15:00,93.34,93.57,93.33,93.48,5905.0,90.931,91.1551,90.9213,91.0674,5905.0
2019-08-22 10:20:00,93.42,93.45,93.07,93.07,14305.0,91.009,91.0382,90.668,90.668,14305.0
2019-08-22 10:25:00,93.1,93.22,93.03,93.16,11761.0,90.6972,90.8141,90.629,90.7557,11761.0
2019-08-22 10:30:00,93.15,93.2,92.79,92.95,30494.0,90.746,90.7947,90.3952,90.5511,30494.0
2019-08-22 10:35:00,92.95,93.25,92.72,93.2,32912.0,90.5511,90.8434,90.327,90.7947,32912.0
2019-08-22 10:40:00,93.18,93.32,93.08,93.11,14139.0,90.7752,90.9116,90.6778,90.707,14139.0
2019-08-22 10:45:00,93.16,93.36,93.15,93.35,125554.0,90.7557,90.9505,90.746,90.9408,125554.0
2019-08-22 10:50:00,93.34,93.34,93.11,93.19,10985.0,90.931,90.931,90.707,90.7849,10985.0
2019-08-22 10:55:00,93.21,93.22,93.07,93.11,24795.0,90.8044,90.8141,90.668,90.707,24795.0
2019-08-22 11:00:00,93.1,93.3,93.1,93.27,42546.0,90.6972,90.8921,90.6972,90.8629,42546.0
2019-08-22 11:05:00,93.23,93.62,93.2,93.58,34913.0,90.8239,91.2038,90.7947,91.1649,34913.0
2019-08-22 11:10:00,93.57,93.66,93.4,93.4,16333.0,91.1551,91.2428,90.9895,90.9895,16333.0
2019-08-22 11:15:00,93.41,93.55,93.4,93.51,15253.0,90.9992,91.1356,90.9895,91.0967,15253.0
2019-08-22 11:20:00,93.51,93.63,93.4,93.59,35400.0,91.0967,91.2136,90.9895,91.1746,35400.0
2019-08-22 11:25:00,93.61,93.82,93.61,93.74,57423.0,91.1941,91.3987,91.1941,91.3207,57423.0
2019-08-22 11:30:00,93.74,94.02,93.69,94.0,41581.0,91.3207,91.5935,91.272,91.574,41581.0
2019-08-22 11:35:00,94.02,94.05,93.65,93.73,24090.0,91.5935,91.6227,91.233,91.311,24090.0
2019-08-22 11:40:00,93.75,93.84,93.69,93.83,13582.0,91.3305,91.4181,91.272,91.4084,13582.0
2019-08-22 11:45:00,93.83,93.85,93.73,93.85,8796.0,91.4084,91.4279,91.311,91.4279,8796.0
2019-08-22 11:50:00,93.84,93.85,93.67,93.76,14345.0,91.4181,91.4279,91.2525,91.3402,14345.0
2019-08-22 11:55:00,93.75,93.87,93.74,93.8,8618.0,91.3305,91.4474,91.3207,91.3792,8618.0
2019-08-22 12:00:00,93.77,93.92,93.72,93.91,12101.0,91.35,91.4961,91.3012,91.4863,12101.0
2019-08-22 12:05:00,93.9,94.02,93.88,94.0,13505.0,91.4766,91.5935,91.4571,91.574,13505.0
2019-08-22 12:10:00,94.0,94.12,93.95,94.12,6635.0,91.574,91.6909,91.5253,91.6909,6635.0
2019-08-22 12:15:00,94.11,94.11,94.03,94.08,6011.0,91.6812,91.6812,91.6032,91.652,6011.0
2019-08-22 12:20:00,94.04,94.21,94.03,94.14,11177.0,91.613,91.7786,91.6032,91.7104,11177.0
2019-08-22 12:25:00,94.13,94.21,94.07,94.14,139319.0,91.7007,91.7786,91.6422,91.7104,139319.0
2019-08-22 12:30:00,94.12,94.3,94.09,94.09,33312.0,91.6909,91.8663,91.6617,91.6617,33312.0
2019-08-22 12:35:00,94.08,94.09,94.01,94.04,5246.0,91.652,91.6617,91.5838,91.613,5246.0
2019-08-22 12:40:00,94.05,94.25,94.04,94.25,9729.0,91.6227,91.8176,91.613,91.8176,9729.0
2019-08-22 12:45:00,94.23,94.24,94.12,94.22,17424.0,91.7981,91.8078,91.6909,91.7883,17424.0
2019-08-22 12:50:00,94.22,94.28,94.18,94.23,9419.0,91.7883,91.8468,91.7494,91.7981,9419.0
2019-08-22 12:55:00,94.18,94.18,94.05,94.12,3878.0,91.7494,91.7494,91.6227,91.6909,3878.0
2019-08-22 13:00:00,94.1,94.13,94.06,94.09,9260.0,91.6714,91.7007,91.6325,91.6617,9260.0
2019-08-22 13:05:00,94.09,94.24,94.05,94.23,7926.0,91.6617,91.8078,91.6227,91.7981,7926.0
2019-08-22 13:10:00,94.25,94.42,94.25,94.4,13711.0,91.8176,91.9832,91.8176,91.9637,13711.0
2019-08-22 13:15:00,94.39,94.42,94.29,94.37,10772.0,91.9539,91.9832,91.8565,91.9345,10772.0
2019-08-22 13:20:00,94.38,94.65,94.35,94.58,15009.0,91.9442,92.2072,91.915,92.139,15009.0
2019-08-22 13:25:00,94.58,94.63,94.54,94.57,13057.0,92.139,92.1878,92.1001,92.1293,13057.0
2019-08-22 13:30:00,94.57,94.65,94.54,94.63,8528.0,92.1293,92.2072,92.1001,92.1878,8528.0
2019-08-22 13:35:00,94.63,94.69,94.62,94.65,6687.0,92.1878,92.2462,92.178,92.2072,6687.0
2019-08-22 13:40:00,94.66,94.68,94.57,94.59,11348.0,92.217,92.2365,92.1293,92.1488,11348.0
2019-08-22 13:45:00,94.57,94.64,94.57,94.6,9757.0,92.1293,92.1975,92.1293,92.1585,9757.0
2019-08-22 13:50:00,94.6,94.65,94.6,94.65,44422.0,92.1585,92.2072,92.1585,92.2072,44422.0
2019-08-22 13:55:00,94.66,94.7,94.56,94.56,9267.0,92.217,92.2559,92.1196,92.1196,9267.0
2019-08-22 14:00:00,94.57,94.65,94.57,94.64,9344.0,92.1293,92.2072,92.1293,92.1975,9344.0
2019-08-22 14:05:00,94.62,94.63,94.55,94.6,12378.0,92.178,92.1878,92.1098,92.1585,12378.0
2019-08-22 14:10:00,94.59,94.6,94.4,94.46,13115.0,92.1488,92.1585,91.9637,92.0221,13115.0
2019-08-22 14:15:00,94.47,94.51,94.46,94.51,5629.0,92.0319,92.0709,92.0221,92.0709,5629.0
2019-08-22 14:20:00,94.5,94.54,94.44,94.53,5659.0,92.0611,92.1001,92.0027,92.0903,5659.0
2019-08-22 14:25:00,94.54,94.55,94.46,94.46,11309.0,92.1001,92.1098,92.0221,92.0221,11309.0
2019-08-22 14:30:00,94.47,94.5,94.39,94.42,6810.0,92.0319,92.0611,91.9539,91.9832,6810.0
2019-08-22 14:35:00,94.42,94.42,94.29,94.39,8283.0,91.9832,91.9832,91.8565,91.9539,8283.0
2019-08-22 14:40:00,94.35,94.52,94.35,94.42,10652.0,91.915,92.0806,91.915,91.9832,10652.0
2019-08-22 14:45:00,94.45,94.57,94.45,94.56,13829.0,92.0124,92.1293,92.0124,92.1196,13829.0
2019-08-22 14:50:00,94.58,94.67,94.57,94.57,19811.0,92.139,92.2267,92.1293,92.1293,19811.0
2019-08-22 14:55:00,94.57,94.68,94.56,94.65,10866.0,92.1293,92.2365,92.1196,92.2072,10866.0
2019-08-22 15:00:00,94.67,94.68,94.43,94.46,12924.0,92.2267,92.2365,91.9929,92.0221,12924.0
2019-08-22 15:05:00,94.43,94.52,94.41,94.41,16634.0,91.9929,92.0806,91.9734,91.9734,16634.0
2019-08-22 15:10:00,94.42,94.47,94.39,94.43,23325.0,91.9832,92.0319,91.9539,91.9929,23325.0
2019-08-22 15:15:00,94.45,94.52,94.42,94.5,20877.0,92.0124,92.0806,91.9832,92.0611,20877.0
2019-08-22 15:20:00,94.52,94.57,94.48,94.57,21411.0,92.0806,92.1293,92.0416,92.1293,21411.0
2019-08-22 15:25:00,94.58,94.62,94.55,94.6,27884.0,92.139,92.178,92.1098,92.1585,27884.0
2019-08-22 15:30:00,94.61,94.65,94.54,94.58,24758.0,92.1683,92.2072,92.1001,92.139,24758.0
2019-08-22 15:35:00,94.57,94.72,94.57,94.7,28866.0,92.1293,92.2754,92.1293,92.2559,28866.0
2019-08-22 15:40:00,94.7,94.74,94.51,94.52,34389.0,92.2559,92.2949,92.0709,92.0806,34389.0
2019-08-22 15:45:00,94.53,94.7,94.5,94.69,35789.0,92.0903,92.2559,92.0611,92.2462,35789.0
2019-08-22 15:50:00,94.7,94.95,94.7,94.95,92710.0,92.2559,92.4995,92.2559,92.4995,92710.0
2019-08-22 15:55:00,94.94,94.95,94.54,94.62,163528.0,92.4898,92.4995,92.1001,92.178,163528.0
2019-08-23 09:30:00,94.59,95.06,94.25,94.85,87508.0,92.1488,92.6067,91.8176,92.4021,87508.0
2019-08-23 09:35:00,94.86,95.07,94.77,94.98,34725.0,92.4118,92.6164,92.3241,92.5287,34725.0
2019-08-23 09:40:00,94.99,95.28,94.81,95.13,31019.0,92.5385,92.821,92.3631,92.6749,31019.0
2019-08-23 09:45:00,95.14,95.2,94.94,95.08,92092.0,92.6846,92.743,92.4898,92.6261,92092.0
2019-08-23 09:50:00,95.13,95.25,94.88,94.94,26622.0,92.6749,92.7918,92.4313,92.4898,26622.0
2019-08-23 09:55:00,94.93,95.05,94.65,95.03,45356.0,92.48,92.5969,92.2072,92.5774,45356.0
2019-08-23 10:00:00,94.99,95.58,94.82,95.34,38020.0,92.5385,93.1132,92.3729,92.8794,38020.0
2019-08-23 10:05:00,95.36,95.51,95.13,95.13,26476.0,92.8989,93.045,92.6749,92.6749,26476.0
2019-08-23 10:10:00,95.1,95.16,94.83,95.15,14493.0,92.6456,92.7041,92.3826,92.6943,14493.0
2019-08-23 10:15:00,95.14,95.54,95.13,95.5,33675.0,92.6846,93.0743,92.6749,93.0353,33675.0
2019-08-23 10:20:00,95.5,95.73,95.45,95.7,54519.0,93.0353,93.2594,92.9866,93.2301,54519.0
2019-08-23 10:25:00,95.65,95.65,95.13,95.16,28777.0,93.1814,93.1814,92.6749,92.7041,28777.0
2019-08-23 10:30:00,95.17,95.43,95.12,95.27,25470.0,92.7138,92.9671,92.6651,92.8112,25470.0
2019-08-23 10:35:00,95.26,95.6,95.23,95.56,17924.0,92.8015,93.1327,92.7723,93.0938,17924.0
2019-08-23 10:40:00,95.57,95.63,95.36,95.41,18356.0,93.1035,93.1619,92.8989,92.9476,18356.0
2019-08-23 10:45:00,95.37,95.4,95.27,95.34,21058.0,92.9087,92.9379,92.8112,92.8794,21058.0
2019-08-23 10:50:00,95.35,95.5,95.26,95.45,34738.0,92.8892,93.0353,92.8015,92.9866,34738.0
2019-08-23 10:55:00,95.48,95.62,95.32,95.36,41829.0,93.0158,93.1522,92.8599,92.8989,41829.0
2019-08-23 11:00:00,95.39,95.44,94.38,94.89,85495.0,92.9281,92.9769,91.9442,92.441,85495.0
2019-08-23 11:05:00,94.88,94.98,94.25,94.26,31521.0,92.4313,92.5287,91.8176,91.8273,31521.0
2019-08-23 11:10:00,94.2,94.39,94.08,94.29,52070.0,91.7689,91.9539,91.652,91.8565,52070.0
2019-08-23 11:15:00,94.28,94.82,94.17,94.79,30196.0,91.8468,92.3729,91.7396,92.3436,30196.0
2019-08-23 11:20:00,94.83,94.95,94.66,94.67,55375.0,92.3826,92.4995,92.217,92.2267,55375.0
2019-08-23 11:25:00,94.65,94.71,94.38,94.5,35843.0,92.2072,92.2657,91.9442,92.0611,35843.0
2019-08-23 11:30:00,94.43,94.53,94.08,94.18,23415.0,91.9929,92.0903,91.652,91.7494,23415.0
2019-08-23 11:35:00,94.14,94.35,94.05,94.35,16451.0,91.7104,91.915,91.6227,91.915,16451.0
2019-08-23 11:40:00,94.33,94.33,94.1,94.25,13360.0,91.8955,91.8955,91.6714,91.8176,13360.0
2019-08-23 11:45:00,94.25,94.25,93.87,93.97,16529.0,91.8176,91.8176,91.4474,91.5448,16529.0
2019-08-23 11:50:00,93.99,94.04,93.79,93.82,9391.0,91.5643,91.613,91.3694,91.3987,9391.0
2019-08-23 11:55:00,93.85,93.87,93.51,93.55,10432.0,91.4279,91.4474,91.0967,91.1356,10432.0
2019-08-23 12:00:00,93.53,93.53,93.3,93.47,21480.0,91.1161,91.1161,90.8921,91.0577,21480.0
2019-08-23 12:05:00,93.46,93.46,93.28,93.42,17901.0,91.048,91.048,90.8726,91.009,17901.0
2019-08-23 12:10:00,93.42,93.63,93.38,93.38,45540.0,91.009,91.2136,90.97,90.97,45540.0
2019-08-23 12:15:00,93.38,93.52,93.37,93.39,11916.0,90.97,91.1064,90.9603,90.9798,11916.0
2019-08-23 12:20:00,93.37,93.5,93.23,93.36,12929.0,90.9603,91.0869,90.8239,90.9505,12929.0
2019-08-23 12:25:00,93.39,93.42,93.2,93.26,5387.0,90.9798,91.009,90.7947,90.8531,5387.0
2019-08-23 12:30:00,93.24,93.51,93.24,93.51,10753.0,90.8336,91.0967,90.8336,91.0967,10753.0
2019-08-23 12:35:00,93.52,93.62,93.52,93.59,13386.0,91.1064,91.2038,91.1064,91.1746,13386.0
2019-08-23 12:40:00,93.58,93.67,93.53,93.57,13796.0,91.1649,91.2525,91.1161,91.1551,13796.0
2019-08-23 12:45:00,93.59,93.59,93.38,93.39,15615.0,91.1746,91.1746,90.97,90.9798,15615.0
2019-08-23 12:50:00,93.41,93.5,93.32,93.33,8608.0,90.9992,91.0869,90.9116,90.9213,8608.0
2019-08-23 12:55:00,93.34,93.61,93.34,93.6,12048.0,90.931,91.1941,90.931,91.1843,12048.0
2019-08-23 13:00:00,93.62,93.62,93.4,93.4,12794.0,91.2038,91.2038,90.9895,90.9895,12794.0
2019-08-23 13:05:00,93.39,93.39,93.26,93.31,14884.0,90.9798,90.9798,90.8531,90.9018,14884.0
2019-08-23 13:10:00,93.28,93.54,93.18,93.5,11006.0,90.8726,91.1259,90.7752,91.0869,11006.0
2019-08-23 13:15:00,93.49,93.49,93.13,93.18,12023.0,91.0772,91.0772,90.7265,90.7752,12023.0
2019-08-23 13:20:00,93.19,93.32,93.13,93.25,18528.0,90.7849,90.9116,90.7265,90.8434,18528.0
2019-08-23 13:25:00,93.25,93.37,93.19,93.36,12877.0,90.8434,90.9603,90.7849,90.9505,12877.0
2019-08-23 13:30:00,93.35,93.46,93.31,93.44,14635.0,90.9408,91.048,90.9018,91.0285,14635.0
2019-08-23 13:35:00,93.46,93.56,93.41,93.52,13983.0,91.048,91.1454,90.9992,91.1064,13983.0
2019-08-23 13:40:00,93.5,93.51,93.36,93.5,16350.0,91.0869,91.0967,90.9505,91.0869,16350.0
2019-08-23 13:45:00,93.49,93.64,93.36,93.5,15397.0,91.0772,91.2233,90.9505,91.0869,15397.0
2019-08-23 13:50:00,93.49,93.56,93.4,93.53,10959.0,91.0772,91.1454,90.9895,91.1161,10959.0
2019-08-23 13:55:00,93.53,93.56,93.45,93.48,7429.0,91.1161,91.1454,91.0382,91.0674,7429.0
2019-08-23 14:00:00,93.48,93.52,93.36,93.37,10451.0,91.0674,91.1064,90.9505,90.9603,10451.0
2019-08-23 14:05:00,93.39,93.39,93.25,93.26,12244.0,90.9798,90.9798,90.8434,90.8531,12244.0
2019-08-23 14:10:00,93.28,93.31,93.22,93.24,7668.0,90.8726,90.9018,90.8141,90.8336,7668.0
2019-08-23 14:15:00,93.23,93.27,93.13,93.21,14330.0,90.8239,90.8629,90.7265,90.8044,14330.0
2019-08-23 14:20:00,93.23,93.42,93.21,93.34,13062.0,90.8239,91.009,90.8044,90.931,13062.0
2019-08-23 14:25:00,93.34,93.42,93.29,93.41,9588.0,90.931,91.009,90.8823,90.9992,9588.0
2019-08-23 14:30:00,93.42,93.51,93.42,93.48,15234.0,91.009,91.0967,91.009,91.0674,15234.0
2019-08-23 14:35:00,93.46,93.53,93.41,93.43,29946.0,91.048,91.1161,90.9992,91.0187,29946.0
2019-08-23 14:40:00,93.43,93.51,93.4,93.47,16389.0,91.0187,91.0967,90.9895,91.0577,16389.0
2019-08-23 14:45:00,93.44,93.47,93.37,93.4,16895.0,91.0285,91.0577,90.9603,90.9895,16895.0
2019-08-23 14:50:00,93.39,93.5,93.31,93.37,16086.0,90.9798,91.0869,90.9018,90.9603,16086.0
2019-08-23 14:55:00,93.37,93.47,93.34,93.45,9115.0,90.9603,91.0577,90.931,91.0382,9115.0
2019-08-23 15:00:00,93.44,93.46,93.24,93.29,19535.0,91.0285,91.048,90.8336,90.8823,19535.0
2019-08-23 15:05:00,93.29,93.39,93.22,93.23,13884.0,90.8823,90.9798,90.8141,90.8239,13884.0
2019-08-23 15:10:00,93.23,93.24,92.96,93.06,17223.0,90.8239,90.8336,90.5609,90.6583,17223.0
2019-08-23 15:15:00,93.03,93.33,93.03,93.24,22229.0,90.629,90.9213,90.629,90.8336,22229.0
2019-08-23 15:20:00,93.28,93.32,93.17,93.21,17526.0,90.8726,90.9116,90.7654,90.8044,17526.0
2019-08-23 15:25:00,93.2,93.25,93.14,93.23,30910.0,90.7947,90.8434,90.7362,90.8239,30910.0
2019-08-23 15:30:00,93.22,93.28,92.99,93.02,37573.0,90.8141,90.8726,90.5901,90.6193,37573.0
2019-08-23 15:35:00,93.03,93.14,92.96,93.14,44710.0,90.629,90.7362,90.5609,90.7362,44710.0
2019-08-23 15:40:00,93.13,93.14,92.94,92.95,40772.0,90.7265,90.7362,90.5414,90.5511,40772.0
2019-08-23 15:45:00,92.96,93.1,92.93,92.93,42414.0,90.5609,90.6972,90.5316,90.5316,42414.0
2019-08-23 15:50:00,92.94,92.95,92.64,92.7,71680.0,90.5414,90.5511,90.2491,90.3076,71680.0
2019-08-23 15:55:00,92.67,92.97,92.61,92.94,141073.0,90.2783,90.5706,90.2199,90.5414,141073.0
2019-08-26 09:30:00,93.77,94.0,93.4,93.52,49767.0,91.35,91.574,90.9895,91.1064,49767.0
2019-08-26 09:35:00,93.43,93.88,93.33,93.4,21177.0,91.0187,91.4571,90.9213,90.9895,21177.0
2019-08-26 09:40:00,93.45,93.89,93.25,93.39,13440.0,91.0382,91.4669,90.8434,90.9798,13440.0
2019-08-26 09:45:00,93.44,93.6,93.33,93.51,13708.0,91.0285,91.1843,90.9213,91.0967,13708.0
2019-08-26 09:50:00,93.54,93.66,93.39,93.47,39931.0,91.1259,91.2428,90.9798,91.0577,39931.0
2019-08-26 09:55:00,93.48,93.95,93.45,93.87,14609.0,91.0674,91.5253,91.0382,91.4474,14609.0
2019-08-26 10:00:00,93.89,94.09,93.89,93.92,14895.0,91.4669,91.6617,91.4669,91.4961,14895.0
2019-08-26 10:05:00,93.9,93.95,93.7,93.72,26966.0,91.4766,91.5253,91.2818,91.3012,26966.0
2019-08-26 10:10:00,93.64,93.8,93.56,93.68,19266.0,91.2233,91.3792,91.1454,91.2623,19266.0
2019-08-26 10:15:00,93.64,93.76,93.53,93.68,9449.0,91.2233,91.3402,91.1161,91.2623,9449.0
2019-08-26 10:20:00,93.69,93.82,93.6,93.73,12352.0,91.272,91.3987,91.1843,91.311,12352.0
2019-08-26 10:25:00,93.74,93.92,93.64,93.79,11776.0,91.3207,91.4961,91.2233,91.3694,11776.0
2019-08-26 10:30:00,93.81,94.11,93.59,94.04,21290.0,91.3889,91.6812,91.1746,91.613,21290.0
2019-08-26 10:35:00,94.04,94.21,94.01,94.12,19487.0,91.613,91.7786,91.5838,91.6909,19487.0
2019-08-26 10:40:00,94.1,94.39,93.95,94.39,19315.0,91.6714,91.9539,91.5253,91.9539,19315.0
2019-08-26 10:45:00,94.36,94.47,94.22,94.41,15869.0,91.9247,92.0319,91.7883,91.9734,15869.0
2019-08-26 10:50:00,94.39,94.42,94.18,94.21,31597.0,91.9539,91.9832,91.7494,91.7786,31597.0
2019-08-26 10:55:00,94.21,94.21,94.07,94.18,21939.0,91.7786,91.7786,91.6422,91.7494,21939.0
2019-08-26 11:00:00,94.18,94.3,94.12,94.22,11052.0,91.7494,91.8663,91.6909,91.7883,11052.0
2019-08-26 11:05:00,94.24,94.28,94.08,94.2,11845.0,91.8078,91.8468,91.652,91.7689,11845.0
2019-08-26 11:10:00,94.09,94.48,94.08,94.48,14479.0,91.6617,92.0416,91.652,92.0416,14479.0
2019-08-26 11:15:00,94.44,94.47,94.29,94.34,21642.0,92.0027,92.0319,91.8565,91.9052,21642.0
2019-08-26 11:20:00,94.32,94.41,94.3,94.31,19899.0,91.8858,91.9734,91.8663,91.876,19899.0
2019-08-26 11:25:00,94.33,94.42,94.24,94.31,40000.0,91.8955,91.9832,91.8078,91.876,40000.0
2019-08-26 11:30:00,94.34,94.42,94.25,94.28,39302.0,91.9052,91.9832,91.8176,91.8468,39302.0
2019-08-26 11:35:00,94.28,94.45,94.27,94.39,31940.0,91.8468,92.0124,91.837,91.9539,31940.0
2019-08-26 11:40:00,94.38,94.47,94.31,94.41,13662.0,91.9442,92.0319,91.876,91.9734,13662.0
2019-08-26 11:45:00,94.44,94.52,94.3,94.51,12027.0,92.0027,92.0806,91.8663,92.0709,12027.0
2019-08-26 11:50:00,94.51,94.53,94.06,94.07,83827.0,92.0709,92.0903,91.6325,91.6422,83827.0
2019-08-26 11:55:00,94.06,94.29,94.06,94.25,8230.0,91.6325,91.8565,91.6325,91.8176,8230.0
2019-08-26 12:00:00,94.25,94.29,94.15,94.25,9521.0,91.8176,91.8565,91.7201,91.8176,9521.0
2019-08-26 12:05:00,94.28,94.28,94.15,94.19,11768.0,91.8468,91.8468,91.7201,91.7591,11768.0
2019-08-26 12:10:00,94.23,94.24,94.03,94.09,10622.0,91.7981,91.8078,91.6032,91.6617,10622.0
2019-08-26 12:15:00,94.09,94.12,93.9,93.9,5005.0,91.6617,91.6909,91.4766,91.4766,5005.0
2019-08-26 12:20:00,93.95,94.33,93.95,94.3,42657.0,91.5253,91.8955,91.5253,91.8663,42657.0
2019-08-26 12:25:00,94.28,94.35,94.27,94.28,7840.0,91.8468,91.915,91.837,91.8468,7840.0
2019-08-26 12:30:00,94.28,94.29,94.18,94.2,5253.0,91.8468,91.8565,91.7494,91.7689,5253.0
2019-08-26 12:35:00,94.23,94.29,94.16,94.29,6448.0,91.7981,91.8565,91.7299,91.8565,6448.0
2019-08-26 12:40:00,94.24,94.24,94.08,94.12,3201.0,91.8078,91.8078,91.652,91.6909,3201.0
2019-08-26 12:45:00,94.13,94.2,94.1,94.18,3257.0,91.7007,91.7689,91.6714,91.7494,3257.0
2019-08-26 12:50:00,94.17,94.23,94.12,94.23,4152.0,91.7396,91.7981,91.6909,91.7981,4152.0
2019-08-26 12:55:00,94.28,94.38,94.21,94.33,7073.0,91.8468,91.9442,91.7786,91.8955,7073.0
2019-08-26 13:00:00,94.34,94.41,94.33,94.38,7622.0,91.9052,91.9734,91.8955,91.9442,7622.0
2019-08-26 13:05:00,94.39,94.48,94.38,94.46,6629.0,91.9539,92.0416,91.9442,92.0221,6629.0
2019-08-26 13:10:00,94.44,94.44,94.32,94.35,6918.0,92.0027,92.0027,91.8858,91.915,6918.0
2019-08-26 13:15:00,94.36,94.42,94.32,94.39,6686.0,91.9247,91.9832,91.8858,91.9539,6686.0
2019-08-26 13:20:00,94.36,94.41,94.34,94.34,4780.0,91.9247,91.9734,91.9052,91.9052,4780.0
2019-08-26 13:25:00,94.35,94.4,94.33,94.33,7484.0,91.915,91.9637,91.8955,91.8955,7484.0
2019-08-26 13:30:00,94.36,94.36,94.2,94.22,8848.0,91.9247,91.9247,91.7689,91.7883,8848.0
2019-08-26 13:35:00,94.22,94.25,94.2,94.24,13004.0,91.7883,91.8176,91.7689,91.8078,13004.0
2019-08-26 13:40:00,94.22,94.31,94.22,94.3,7544.0,91.7883,91.876,91.7883,91.8663,7544.0
2019-08-26 13:45:00,94.29,94.32,94.26,94.31,5400.0,91.8565,91.8858,91.8273,91.876,5400.0
2019-08-26 13:50:00,94.32,94.34,94.24,94.25,4989.0,91.8858,91.9052,91.8078,91.8176,4989.0
2019-08-26 13:55:00,94.25,94.28,94.18,94.27,7702.0,91.8176,91.8468,91.7494,91.837,7702.0
2019-08-26 14:00:00,94.29,94.3,94.02,94.03,10414.0,91.8565,91.8663,91.5935,91.6032,10414.0
2019-08-26 14:05:00,94.02,94.09,94.01,94.08,7789.0,91.5935,91.6617,91.5838,91.652,7789.0
2019-08-26 14:10:00,94.08,94.09,93.92,93.95,8519.0,91.652,91.6617,91.4961,91.5253,8519.0
2019-08-26 14:15:00,93.97,94.03,93.96,94.02,4812.0,91.5448,91.6032,91.535,91.5935,4812.0
2019-08-26 14:20:00,94.01,94.07,93.98,94.07,10227.0,91.5838,91.6422,91.5545,91.6422,10227.0
2019-08-26 14:25:00,94.08,94.14,94.05,94.14,7502.0,91.652,91.7104,91.6227,91.7104,7502.0
2019-08-26 14:30:00,94.14,94.2,94.1,94.15,8039.0,91.7104,91.7689,91.6714,91.7201,8039.0
2019-08-26 14:35:00,94.14,94.28,94.11,94.28,5507.0,91.7104,91.8468,91.6812,91.8468,5507.0
2019-08-26 14:40:00,94.29,94.35,94.27,94.29,10230.0,91.8565,91.915,91.837,91.8565,10230.0
2019-08-26 14:45:00,94.29,94.38,94.27,94.3,6937.0,91.8565,91.9442,91.837,91.8663,6937.0
2019-08-26 14:50:00,94.32,94.38,94.22,94.26,7446.0,91.8858,91.9442,91.7883,91.8273,7446.0
2019-08-26 14:55:00,94.26,94.26,94.11,94.21,16124.0,91.8273,91.8273,91.6812,91.7786,16124.0
2019-08-26 15:00:00,94.21,94.37,94.2,94.28,31924.0,91.7786,91.9345,91.7689,91.8468,31924.0
2019-08-26 15:05:00,94.29,94.32,94.2,94.22,11028.0,91.8565,91.8858,91.7689,91.7883,11028.0
2019-08-26 15:10:00,94.21,94.32,94.21,94.31,10275.0,91.7786,91.8858,91.7786,91.876,10275.0
2019-08-26 15:15:00,94.3,94.39,94.27,94.31,18721.0,91.8663,91.9539,91.837,91.876,18721.0
2019-08-26 15:20:00,94.31,94.31,94.21,94.27,14700.0,91.876,91.876,91.7786,91.837,14700.0
2019-08-26 15:25:00,94.28,94.29,94.14,94.15,11868.0,91.8468,91.8565,91.7104,91.7201,11868.0
2019-08-26 15:30:00,94.16,94.25,94.07,94.07,20691.0,91.7299,91.8176,91.6422,91.6422,20691.0
2019-08-26 15:35:00,94.08,94.14,94.01,94.05,25405.0,91.652,91.7104,91.5838,91.6227,25405.0
2019-08-26 15:40:00,94.05,94.09,93.93,93.95,38363.0,91.6227,91.6617,91.5058,91.5253,38363.0
2019-08-26 15:45:00,93.95,94.03,93.9,93.97,27230.0,91.5253,91.6032,91.4766,91.5448,27230.0
2019-08-26 15:50:00,93.97,94.07,93.89,94.07,59111.0,91.5448,91.6422,91.4669,91.6422,59111.0
2019-08-26 15:55:00,94.07,94.39,94.07,94.37,199785.0,91.6422,91.9539,91.6422,91.9345,199785.0
2019-08-27 09:30:00,94.75,95.86,94.75,95.67,81736.0,92.3047,93.386,92.3047,93.2009,81736.0
2019-08-27 09:35:00,95.66,96.14,95.46,95.5,38299.0,93.1912,93.6588,92.9963,93.0353,38299.0
2019-08-27 09:40:00,95.54,95.9,95.48,95.77,19894.0,93.0743,93.425,93.0158,93.2983,19894.0
2019-08-27 09:45:00,95.74,95.88,95.55,95.7,37926.0,93.2691,93.4055,93.084,93.2301,37926.0
2019-08-27 09:50:00,95.73,95.75,95.27,95.43,25377.0,93.2594,93.2789,92.8112,92.9671,25377.0
2019-08-27 09:55:00,95.48,95.71,95.43,95.62,25142.0,93.0158,93.2399,92.9671,93.1522,25142.0
2019-08-27 10:00:00,95.61,95.7,95.35,95.47,20406.0,93.1425,93.2301,92.8892,93.0061,20406.0
2019-08-27 10:05:00,95.46,95.55,95.37,95.46,21035.0,92.9963,93.084,92.9087,92.9963,21035.0
2019-08-27 10:10:00,95.47,95.77,95.35,95.75,63257.0,93.0061,93.2983,92.8892,93.2789,63257.0
2019-08-27 10:15:00,95.75,95.82,95.62,95.64,172029.0,93.2789,93.347,93.1522,93.1717,172029.0
2019-08-27 10:20:00,95.7,95.91,95.68,95.89,74497.0,93.2301,93.4347,93.2107,93.4152,74497.0
2019-08-27 10:25:00,95.87,96.01,95.75,95.96,62876.0,93.3958,93.5321,93.2789,93.4834,62876.0
2019-08-27 10:30:00,95.97,96.21,95.93,96.21,31390.0,93.4932,93.727,93.4542,93.727,31390.0
2019-08-27 10:35:00,96.18,96.22,96.04,96.16,67615.0,93.6978,93.7367,93.5614,93.6783,67615.0
2019-08-27 10:40:00,96.22,96.25,96.07,96.25,31792.0,93.7367,93.7659,93.5906,93.7659,31792.0
2019-08-27 10:45:00,96.29,96.3,96.0,96.15,43780.0,93.8049,93.8147,93.5224,93.6685,43780.0
2019-08-27 10:50:00,96.15,96.15,95.72,95.79,18101.0,93.6685,93.6685,93.2496,93.3178,18101.0
2019-08-27 10:55:00,95.81,95.96,95.81,95.87,26678.0,93.3373,93.4834,93.3373,93.3958,26678.0
2019-08-27 11:00:00,95.85,96.16,95.83,96.16,15780.0,93.3763,93.6783,93.3568,93.6783,15780.0
2019-08-27 11:05:00,96.14,96.17,95.91,96.02,26376.0,93.6588,93.688,93.4347,93.5419,26376.0
2019-08-27 11:10:00,96.0,96.02,95.63,95.67,29656.0,93.5224,93.5419,93.1619,93.2009,29656.0
2019-08-27 11:15:00,95.66,95.66,95.13,95.13,33089.0,93.1912,93.1912,92.6749,92.6749,33089.0
2019-08-27 11:20:00,95.12,95.22,94.97,95.22,27359.0,92.6651,92.7625,92.519,92.7625,27359.0
2019-08-27 11:25:00,95.26,95.39,95.22,95.3,27355.0,92.8015,92.9281,92.7625,92.8405,27355.0
2019-08-27 11:30:00,95.29,95.54,95.2,95.43,54793.0,92.8307,93.0743,92.743,92.9671,54793.0
2019-08-27 11:35:00,95.4,95.57,95.31,95.45,25676.0,92.9379,93.1035,92.8502,92.9866,25676.0
2019-08-27 11:40:00,95.47,95.55,95.35,95.48,20386.0,93.0061,93.084,92.8892,93.0158,20386.0
2019-08-27 11:45:00,95.53,95.66,95.48,95.58,15280.0,93.0645,93.1912,93.0158,93.1132,15280.0
2019-08-27 11:50:00,95.58,95.66,95.53,95.63,12603.0,93.1132,93.1912,93.0645,93.1619,12603.0
2019-08-27 11:55:00,95.65,95.76,95.32,95.33,12755.0,93.1814,93.2886,92.8599,92.8697,12755.0
2019-08-27 12:00:00,95.32,95.32,94.94,94.94,24374.0,92.8599,92.8599,92.4898,92.4898,24374.0
2019-08-27 12:05:00,94.92,94.99,94.84,94.87,14981.0,92.4703,92.5385,92.3923,92.4216,14981.0
2019-08-27 12:10:00,94.85,94.96,94.84,94.96,15107.0,92.4021,92.5092,92.3923,92.5092,15107.0
2019-08-27 12:15:00,94.97,95.06,94.85,94.96,14915.0,92.519,92.6067,92.4021,92.5092,14915.0
2019-08-27 12:20:00,94.93,95.07,94.9,94.97,14867.0,92.48,92.6164,92.4508,92.519,14867.0
2019-08-27 12:25:00,94.98,95.07,94.84,94.87,9750.0,92.5287,92.6164,92.3923,92.4216,9750.0
2019-08-27 12:30:00,94.86,94.89,94.67,94.71,14247.0,92.4118,92.441,92.2267,92.2657,14247.0
2019-08-27 12:35:00,94.71,94.82,94.62,94.62,8800.0,92.2657,92.3729,92.178,92.178,8800.0
2019-08-27 12:40:00,94.61,94.68,94.54,94.67,7755.0,92.1683,92.2365,92.1001,92.2267,7755.0
2019-08-27 12:45:00,94.7,94.88,94.7,94.83,11903.0,92.2559,92.4313,92.2559,92.3826,11903.0
2019-08-27 12:50:00,94.86,94.87,94.59,94.59,10170.0,92.4118,92.4216,92.1488,92.1488,10170.0
2019-08-27 12:55:00,94.62,94.62,94.41,94.43,17748.0,92.178,92.178,91.9734,91.9929,17748.0
2019-08-27 13:00:00,94.4,94.48,94.35,94.42,12766.0,91.9637,92.0416,91.915,91.9832,12766.0
2019-08-27 13:05:00,94.4,94.54,94.34,94.51,28998.0,91.9637,92.1001,91.9052,92.0709,28998.0
2019-08-27 13:10:00,94.51,94.67,94.45,94.58,14236.0,92.0709,92.2267,92.0124,92.139,14236.0
2019-08-27 13:15:00,94.57,94.64,94.43,94.64,26601.0,92.1293,92.1975,91.9929,92.1975,26601.0
2019-08-27 13:20:00,94.63,94.8,94.6,94.8,12647.0,92.1878,92.3534,92.1585,92.3534,12647.0
2019-08-27 13:25:00,94.81,94.91,94.75,94.89,9607.0,92.3631,92.4605,92.3047,92.441,9607.0
2019-08-27 13:30:00,94.89,94.98,94.83,94.85,19842.0,92.441,92.5287,92.3826,92.4021,19842.0
2019-08-27 13:35:00,94.86,95.21,94.84,95.18,20184.0,92.4118,92.7528,92.3923,92.7236,20184.0
2019-08-27 13:40:00,95.22,95.29,95.13,95.18,9948.0,92.7625,92.8307,92.6749,92.7236,9948.0
2019-08-27 13:45:00,95.15,95.18,95.05,95.18,6704.0,92.6943,92.7236,92.5969,92.7236,6704.0
2019-08-27 13:50:00,95.22,95.22,94.93,94.95,6575.0,92.7625,92.7625,92.48,92.4995,6575.0
2019-08-27 13:55:00,94.94,94.94,94.81,94.87,9397.0,92.4898,92.4898,92.3631,92.4216,9397.0
2019-08-27 14:00:00,94.85,94.95,94.76,94.76,7834.0,92.4021,92.4995,92.3144,92.3144,7834.0
2019-08-27 14:05:00,94.78,94.83,94.58,94.58,10828.0,92.3339,92.3826,92.139,92.139,10828.0
2019-08-27 14:10:00,94.58,94.6,94.51,94.57,8639.0,92.139,92.1585,92.0709,92.1293,8639.0
2019-08-27 14:15:00,94.58,94.67,94.57,94.67,9720.0,92.139,92.2267,92.1293,92.2267,9720.0
2019-08-27 14:20:00,94.66,94.67,94.59,94.64,8349.0,92.217,92.2267,92.1488,92.1975,8349.0
2019-08-27 14:25:00,94.61,94.63,94.45,94.47,5275.0,92.1683,92.1878,92.0124,92.0319,5275.0
2019-08-27 14:30:00,94.45,94.48,94.38,94.47,8850.0,92.0124,92.0416,91.9442,92.0319,8850.0
2019-08-27 14:35:00,94.47,94.57,94.45,94.57,9421.0,92.0319,92.1293,92.0124,92.1293,9421.0
2019-08-27 14:40:00,94.56,94.68,94.53,94.64,8772.0,92.1196,92.2365,92.0903,92.1975,8772.0
2019-08-27 14:45:00,94.62,94.65,94.52,94.63,8523.0,92.178,92.2072,92.0806,92.1878,8523.0
2019-08-27 14:50:00,94.63,94.89,94.63,94.85,9160.0,92.1878,92.441,92.1878,92.4021,9160.0
2019-08-27 14:55:00,94.83,94.89,94.81,94.86,8191.0,92.3826,92.441,92.3631,92.4118,8191.0
2019-08-27 15:00:00,94.89,95.02,94.83,94.97,12051.0,92.441,92.5677,92.3826,92.519,12051.0
2019-08-27 15:05:00,95.0,95.0,94.91,94.93,11612.0,92.5482,92.5482,92.4605,92.48,11612.0
2019-08-27 15:10:00,94.91,94.93,94.82,94.84,11879.0,92.4605,92.48,92.3729,92.3923,11879.0
2019-08-27 15:15:00,94.86,94.91,94.8,94.85,8696.0,92.4118,92.4605,92.3534,92.4021,8696.0
2019-08-27 15:20:00,94.84,94.84,94.7,94.77,9363.0,92.3923,92.3923,92.2559,92.3241,9363.0
2019-08-27 15:25:00,94.78,94.78,94.64,94.65,16984.0,92.3339,92.3339,92.1975,92.2072,16984.0
2019-08-27 15:30:00,94.66,94.68,94.49,94.52,32010.0,92.217,92.2365,92.0514,92.0806,32010.0
2019-08-27 15:35:00,94.53,94.57,94.46,94.52,36040.0,92.0903,92.1293,92.0221,92.0806,36040.0
2019-08-27 15:40:00,94.52,94.56,94.4,94.41,32455.0,92.0806,92.1196,91.9637,91.9734,32455.0
2019-08-27 15:45:00,94.42,94.46,94.28,94.3,51296.0,91.9832,92.0221,91.8468,91.8663,51296.0
2019-08-27 15:50:00,94.3,94.32,94.16,94.19,70219.0,91.8663,91.8858,91.7299,91.7591,70219.0
2019-08-27 15:55:00,94.17,94.37,94.06,94.06,216289.0,91.7396,91.9345,91.6325,91.6325,216289.0
2019-08-28 09:30:00,93.78,94.04,92.73,93.06,89801.0,91.3597,91.613,90.3368,90.6583,89801.0
2019-08-28 09:35:00,92.99,93.36,92.75,92.88,49559.0,90.5901,90.9505,90.3563,90.4829,49559.0
2019-08-28 09:40:00,92.81,92.86,92.39,92.7,30952.0,90.4147,90.4634,90.0056,90.3076,30952.0
2019-08-28 09:45:00,92.67,92.67,92.11,92.26,43575.0,90.2783,90.2783,89.7328,89.8789,43575.0
2019-08-28 09:50:00,92.26,92.47,92.07,92.47,39389.0,89.8789,90.0835,89.6938,90.0835,39389.0
2019-08-28 09:55:00,92.46,92.56,92.13,92.14,37825.0,90.0738,90.1712,89.7523,89.762,37825.0
2019-08-28 10:00:00,92.13,92.35,91.98,92.12,53274.0,89.7523,89.9666,89.6061,89.7425,53274.0
2019-08-28 10:05:00,92.13,92.24,92.08,92.16,31212.0,89.7523,89.8594,89.7036,89.7815,31212.0
2019-08-28 10:10:00,92.16,92.34,91.88,91.92,15721.0,89.7815,89.9569,89.5087,89.5477,15721.0
2019-08-28 10:15:00,91.88,92.04,91.82,91.84,36091.0,89.5087,89.6646,89.4503,89.4698,36091.0
2019-08-28 10:20:00,91.84,92.0,91.82,91.94,20437.0,89.4698,89.6256,89.4503,89.5672,20437.0
2019-08-28 10:25:00,91.94,92.06,91.88,92.03,22565.0,89.5672,89.6841,89.5087,89.6549,22565.0
2019-08-28 10:30:00,92.06,92.44,92.06,92.36,47718.0,89.6841,90.0543,89.6841,89.9763,47718.0
2019-08-28 10:35:00,92.35,92.59,92.33,92.49,39834.0,89.9666,90.2004,89.9471,90.103,39834.0
2019-08-28 10:40:00,92.52,92.77,92.47,92.7,42698.0,90.1322,90.3758,90.0835,90.3076,42698.0
2019-08-28 10:45:00,92.69,92.69,92.42,92.55,45546.0,90.2978,90.2978,90.0348,90.1614,45546.0
2019-08-28 10:50:00,92.56,92.59,92.44,92.53,88405.0,90.1712,90.2004,90.0543,90.142,88405.0
2019-08-28 10:55:00,92.53,92.57,92.41,92.42,30862.0,90.142,90.1809,90.0251,90.0348,30862.0
2019-08-28 11:00:00,92.36,92.39,92.03,92.11,23215.0,89.9763,90.0056,89.6549,89.7328,23215.0
2019-08-28 11:05:00,92.12,92.2,92.01,92.12,28708.0,89.7425,89.8205,89.6354,89.7425,28708.0
2019-08-28 11:10:00,92.14,92.16,91.98,92.09,54112.0,89.762,89.7815,89.6061,89.7133,54112.0
2019-08-28 11:15:00,92.09,92.24,91.96,91.96,63544.0,89.7133,89.8594,89.5867,89.5867,63544.0
2019-08-28 11:20:00,91.98,92.12,91.84,91.9,81428.0,89.6061,89.7425,89.4698,89.5282,81428.0
2019-08-28 11:25:00,91.93,92.0,91.83,91.88,26644.0,89.5574,89.6256,89.46,89.5087,26644.0
2019-08-28 11:30:00,91.88,92.0,91.77,91.8,36749.0,89.5087,89.6256,89.4016,89.4308,36749.0
2019-08-28 11:35:00,91.79,91.8,91.57,91.73,39633.0,89.4211,89.4308,89.2067,89.3626,39633.0
2019-08-28 11:40:00,91.75,92.16,91.73,92.07,45203.0,89.3821,89.7815,89.3626,89.6938,45203.0
2019-08-28 11:45:00,92.09,92.3,92.05,92.23,30610.0,89.7133,89.9179,89.6743,89.8497,30610.0
2019-08-28 11:50:00,92.24,92.26,92.02,92.02,31614.0,89.8594,89.8789,89.6451,89.6451,31614.0
2019-08-28 11:55:00,92.03,92.13,91.93,91.96,24567.0,89.6549,89.7523,89.5574,89.5867,24567.0
2019-08-28 12:00:00,91.95,92.05,91.81,91.82,31322.0,89.5769,89.6743,89.4405,89.4503,31322.0
2019-08-28 12:05:00,91.82,92.11,91.81,91.95,26119.0,89.4503,89.7328,89.4405,89.5769,26119.0
2019-08-28 12:10:00,91.97,91.98,91.87,91.96,11361.0,89.5964,89.6061,89.499,89.5867,11361.0
2019-08-28 12:15:00,92.01,92.13,91.99,92.07,20227.0,89.6354,89.7523,89.6159,89.6938,20227.0
2019-08-28 12:20:00,92.07,92.1,91.98,92.05,17850.0,89.6938,89.7231,89.6061,89.6743,17850.0
2019-08-28 12:25:00,92.04,92.1,91.95,92.06,27823.0,89.6646,89.7231,89.5769,89.6841,27823.0
2019-08-28 12:30:00,92.08,92.2,92.04,92.16,18381.0,89.7036,89.8205,89.6646,89.7815,18381.0
2019-08-28 12:35:00,92.2,92.2,91.97,92.01,19632.0,89.8205,89.8205,89.5964,89.6354,19632.0
2019-08-28 12:40:00,92.02,92.07,91.96,92.02,11531.0,89.6451,89.6938,89.5867,89.6451,11531.0
2019-08-28 12:45:00,92.02,92.13,92.02,92.09,22122.0,89.6451,89.7523,89.6451,89.7133,22122.0
2019-08-28 12:50:00,92.08,92.25,91.99,92.21,37918.0,89.7036,89.8692,89.6159,89.8302,37918.0
2019-08-28 12:55:00,92.21,92.21,92.08,92.1,16580.0,89.8302,89.8302,89.7036,89.7231,16580.0
2019-08-28 13:00:00,92.09,92.38,92.0,92.3,29933.0,89.7133,89.9958,89.6256,89.9179,29933.0
2019-08-28 13:05:00,92.3,92.43,92.21,92.38,12943.0,89.9179,90.0445,89.8302,89.9958,12943.0
2019-08-28 13:10:00,92.38,92.39,92.07,92.07,20207.0,89.9958,90.0056,89.6938,89.6938,20207.0
2019-08-28 13:15:00,92.06,92.28,91.99,92.21,60391.0,89.6841,89.8984,89.6159,89.8302,60391.0
2019-08-28 13:20:00,92.19,92.26,92.14,92.2,17700.0,89.8107,89.8789,89.762,89.8205,17700.0
2019-08-28 13:25:00,92.2,92.2,91.98,92.0,29308.0,89.8205,89.8205,89.6061,89.6256,29308.0
2019-08-28 13:30:00,92.0,92.02,91.84,91.9,25900.0,89.6256,89.6451,89.4698,89.5282,25900.0
2019-08-28 13:35:00,91.92,92.09,91.85,91.97,51182.0,89.5477,89.7133,89.4795,89.5964,51182.0
2019-08-28 13:40:00,91.97,92.02,91.91,91.98,35954.0,89.5964,89.6451,89.538,89.6061,35954.0
2019-08-28 13:45:00,92.01,92.03,91.92,92.01,13907.0,89.6354,89.6549,89.5477,89.6354,13907.0
2019-08-28 13:50:00,92.01,92.02,91.86,91.98,13581.0,89.6354,89.6451,89.4892,89.6061,13581.0
2019-08-28 13:55:00,91.98,92.09,91.97,92.06,7800.0,89.6061,89.7133,89.5964,89.6841,7800.0
2019-08-28 14:00:00,92.06,92.06,91.92,91.93,27644.0,89.6841,89.6841,89.5477,89.5574,27644.0
2019-08-28 14:05:00,91.92,92.02,91.87,92.0,16542.0,89.5477,89.6451,89.499,89.6256,16542.0
2019-08-28 14:10:00,92.01,92.01,91.9,91.94,8020.0,89.6354,89.6354,89.5282,89.5672,8020.0
2019-08-28 14:15:00,91.92,91.99,91.91,91.93,11612.0,89.5477,89.6159,89.538,89.5574,11612.0
2019-08-28 14:20:00,91.94,91.98,91.87,91.92,8785.0,89.5672,89.6061,89.499,89.5477,8785.0
2019-08-28 14:25:00,91.89,91.92,91.84,91.9,7257.0,89.5185,89.5477,89.4698,89.5282,7257.0
2019-08-28 14:30:00,91.92,91.92,91.84,91.9,18833.0,89.5477,89.5477,89.4698,89.5282,18833.0
2019-08-28 14:35:00,91.9,91.92,91.75,91.76,13422.0,89.5282,89.5477,89.3821,89.3918,13422.0
2019-08-28 14:40:00,91.76,91.8,91.69,91.75,30565.0,89.3918,89.4308,89.3236,89.3821,30565.0
2019-08-28 14:45:00,91.76,92.03,91.73,92.03,40284.0,89.3918,89.6549,89.3626,89.6549,40284.0
2019-08-28 14:50:00,92.02,92.21,92.0,92.14,47146.0,89.6451,89.8302,89.6256,89.762,47146.0
2019-08-28 14:55:00,92.12,92.46,92.08,92.45,36585.0,89.7425,90.0738,89.7036,90.064,36585.0
2019-08-28 15:00:00,92.43,92.52,92.26,92.5,23551.0,90.0445,90.1322,89.8789,90.1127,23551.0
2019-08-28 15:05:00,92.5,92.52,92.34,92.34,26571.0,90.1127,90.1322,89.9569,89.9569,26571.0
2019-08-28 15:10:00,92.36,92.41,92.3,92.35,54482.0,89.9763,90.0251,89.9179,89.9666,54482.0
2019-08-28 15:15:00,92.36,92.54,92.35,92.52,19314.0,89.9763,90.1517,89.9666,90.1322,19314.0
2019-08-28 15:20:00,92.53,92.53,92.35,92.39,10808.0,90.142,90.142,89.9666,90.0056,10808.0
2019-08-28 15:25:00,92.39,92.48,92.36,92.45,13938.0,90.0056,90.0932,89.9763,90.064,13938.0
2019-08-28 15:30:00,92.44,92.44,92.3,92.34,30303.0,90.0543,90.0543,89.9179,89.9569,30303.0
2019-08-28 15:35:00,92.34,92.5,92.3,92.48,54701.0,89.9569,90.1127,89.9179,90.0932,54701.0
2019-08-28 15:40:00,92.48,92.59,92.46,92.48,37056.0,90.0932,90.2004,90.0738,90.0932,37056.0
2019-08-28 15:45:00,92.48,92.65,92.48,92.62,39930.0,90.0932,90.2589,90.0932,90.2296,39930.0
2019-08-28 15:50:00,92.63,92.66,92.53,92.58,48062.0,90.2394,90.2686,90.142,90.1907,48062.0
2019-08-28 15:55:00,92.57,92.64,92.36,92.38,215551.0,90.1809,90.2491,89.9763,89.9958,215551.0
2019-08-29 09:30:00,93.29,93.66,92.6,92.99,91575.0,90.8823,91.2428,90.2101,90.5901,91575.0
2019-08-29 09:35:00,93.02,93.2,92.61,92.91,40689.0,90.6193,90.7947,90.2199,90.5121,40689.0
2019-08-29 09:40:00,92.97,93.02,92.59,92.73,26500.0,90.5706,90.6193,90.2004,90.3368,26500.0
2019-08-29 09:45:00,92.77,93.11,92.76,93.09,77895.0,90.3758,90.707,90.366,90.6875,77895.0
2019-08-29 09:50:00,93.11,93.11,92.79,93.03,61513.0,90.707,90.707,90.3952,90.629,61513.0
2019-08-29 09:55:00,93.05,93.23,93.02,93.08,48293.0,90.6485,90.8239,90.6193,90.6778,48293.0
2019-08-29 10:00:00,93.08,93.45,92.94,92.98,71903.0,90.6778,91.0382,90.5414,90.5803,71903.0
2019-08-29 10:05:00,92.99,93.14,92.97,93.1,32784.0,90.5901,90.7362,90.5706,90.6972,32784.0
2019-08-29 10:10:00,93.1,93.1,92.79,92.89,33106.0,90.6972,90.6972,90.3952,90.4927,33106.0
2019-08-29 10:15:00,92.9,92.98,92.81,92.81,20147.0,90.5024,90.5803,90.4147,90.4147,20147.0
2019-08-29 10:20:00,92.84,92.91,92.63,92.82,29358.0,90.444,90.5121,90.2394,90.4245,29358.0
2019-08-29 10:25:00,92.81,93.15,92.77,93.15,21369.0,90.4147,90.746,90.3758,90.746,21369.0
2019-08-29 10:30:00,93.16,93.41,93.08,93.38,12089.0,90.7557,90.9992,90.6778,90.97,12089.0
2019-08-29 10:35:00,93.37,93.43,92.61,92.82,30520.0,90.9603,91.0187,90.2199,90.4245,30520.0
2019-08-29 10:40:00,92.85,93.16,92.8,93.09,11672.0,90.4537,90.7557,90.405,90.6875,11672.0
2019-08-29 10:45:00,93.08,93.1,92.85,92.98,9379.0,90.6778,90.6972,90.4537,90.5803,9379.0
2019-08-29 10:50:00,93.03,93.13,92.92,93.12,8952.0,90.629,90.7265,90.5219,90.7167,8952.0
2019-08-29 10:55:00,93.11,93.3,93.09,93.28,15395.0,90.707,90.8921,90.6875,90.8726,15395.0
2019-08-29 11:00:00,93.23,93.41,93.17,93.36,7439.0,90.8239,90.9992,90.7654,90.9505,7439.0
2019-08-29 11:05:00,93.41,93.56,93.38,93.54,25687.0,90.9992,91.1454,90.97,91.1259,25687.0
2019-08-29 11:10:00,93.55,93.7,93.51,93.67,29254.0,91.1356,91.2818,91.0967,91.2525,29254.0
2019-08-29 11:15:00,93.67,93.73,93.55,93.61,37251.0,91.2525,91.311,91.1356,91.1941,37251.0
2019-08-29 11:20:00,93.59,93.66,93.4,93.61,65998.0,91.1746,91.2428,90.9895,91.1941,65998.0
2019-08-29 11:25:00,93.61,93.61,93.45,93.48,22543.0,91.1941,91.1941,91.0382,91.0674,22543.0
2019-08-29 11:30:00,93.49,93.5,93.39,93.45,27189.0,91.0772,91.0869,90.9798,91.0382,27189.0
2019-08-29 11:35:00,93.43,93.49,93.25,93.25,24152.0,91.0187,91.0772,90.8434,90.8434,24152.0
2019-08-29 11:40:00,93.26,93.31,93.21,93.29,11474.0,90.8531,90.9018,90.8044,90.8823,11474.0
2019-08-29 11:45:00,93.29,93.4,93.27,93.37,16900.0,90.8823,90.9895,90.8629,90.9603,16900.0
2019-08-29 11:50:00,93.38,93.41,93.29,93.34,27239.0,90.97,90.9992,90.8823,90.931,27239.0
2019-08-29 11:55:00,93.36,93.36,93.22,93.22,16965.0,90.9505,90.9505,90.8141,90.8141,16965.0
2019-08-29 12:00:00,93.23,93.23,93.04,93.07,26959.0,90.8239,90.8239,90.6388,90.668,26959.0
2019-08-29 12:05:00,93.06,93.1,92.91,92.97,30145.0,90.6583,90.6972,90.5121,90.5706,30145.0
2019-08-29 12:10:00,92.99,93.08,92.93,93.03,30817.0,90.5901,90.6778,90.5316,90.629,30817.0
2019-08-29 12:15:00,93.05,93.2,93.03,93.08,17551.0,90.6485,90.7947,90.629,90.6778,17551.0
2019-08-29 12:20:00,93.09,93.24,93.05,93.23,18068.0,90.6875,90.8336,90.6485,90.8239,18068.0
2019-08-29 12:25:00,93.24,93.24,93.14,93.15,11148.0,90.8336,90.8336,90.7362,90.746,11148.0
2019-08-29 12:30:00,93.13,93.22,93.1,93.13,8250.0,90.7265,90.8141,90.6972,90.7265,8250.0
2019-08-29 12:35:00,93.12,93.16,93.07,93.1,11905.0,90.7167,90.7557,90.668,90.6972,11905.0
2019-08-29 12:40:00,93.09,93.1,93.03,93.09,13540.0,90.6875,90.6972,90.629,90.6875,13540.0
2019-08-29 12:45:00,93.09,93.1,92.96,92.97,12690.0,90.6875,90.6972,90.5609,90.5706,12690.0
2019-08-29 12:50:00,92.95,92.97,92.83,92.94,11237.0,90.5511,90.5706,90.4342,90.5414,11237.0
2019-08-29 12:55:00,92.95,92.97,92.84,92.84,13377.0,90.5511,90.5706,90.444,90.444,13377.0
2019-08-29 13:00:00,92.84,92.95,92.82,92.82,13836.0,90.444,90.5511,90.4245,90.4245,13836.0
2019-08-29 13:05:00,92.82,93.04,92.82,93.0,16155.0,90.4245,90.6388,90.4245,90.5998,16155.0
2019-08-29 13:10:00,92.99,93.0,92.93,92.95,11303.0,90.5901,90.5998,90.5316,90.5511,11303.0
2019-08-29 13:15:00,92.95,93.03,92.9,93.02,16594.0,90.5511,90.629,90.5024,90.6193,16594.0
2019-08-29 13:20:00,93.03,93.1,93.02,93.09,7100.0,90.629,90.6972,90.6193,90.6875,7100.0
2019-08-29 13:25:00,93.09,93.11,93.06,93.11,7436.0,90.6875,90.707,90.6583,90.707,7436.0
2019-08-29 13:30:00,93.09,93.15,93.04,93.14,25220.0,90.6875,90.746,90.6388,90.7362,25220.0
2019-08-29 13:35:00,93.14,93.34,93.14,93.28,12726.0,90.7362,90.931,90.7362,90.8726,12726.0
2019-08-29 13:40:00,93.29,93.32,93.24,93.31,5023.0,90.8823,90.9116,90.8336,90.9018,5023.0
2019-08-29 13:45:00,93.31,93.38,93.28,93.37,5790.0,90.9018,90.97,90.8726,90.9603,5790.0
2019-08-29 13:50:00,93.37,93.53,93.3,93.49,38347.0,90.9603,91.1161,90.8921,91.0772,38347.0
2019-08-29 13:55:00,93.53,93.6,93.5,93.53,7982.0,91.1161,91.1843,91.0869,91.1161,7982.0
2019-08-29 14:00:00,93.55,93.63,93.4,93.41,72454.0,91.1356,91.2136,90.9895,90.9992,72454.0
2019-08-29 14:05:00,93.4,93.41,93.36,93.4,11709.0,90.9895,90.9992,90.9505,90.9895,11709.0
2019-08-29 14:10:00,93.41,93.43,93.37,93.42,8663.0,90.9992,91.0187,90.9603,91.009,8663.0
2019-08-29 14:15:00,93.4,93.41,93.21,93.27,10900.0,90.9895,90.9992,90.8044,90.8629,10900.0
2019-08-29 14:20:00,93.28,93.35,93.23,93.35,6726.0,90.8726,90.9408,90.8239,90.9408,6726.0
2019-08-29 14:25:00,93.37,93.4,93.28,93.3,12158.0,90.9603,90.9895,90.8726,90.8921,12158.0
2019-08-29 14:30:00,93.3,93.43,93.3,93.36,10208.0,90.8921,91.0187,90.8921,90.9505,10208.0
2019-08-29 14:35:00,93.38,93.4,93.31,93.35,9149.0,90.97,90.9895,90.9018,90.9408,9149.0
2019-08-29 14:40:00,93.34,93.38,93.24,93.24,8844.0,90.931,90.97,90.8336,90.8336,8844.0
2019-08-29 14:45:00,93.27,93.27,93.12,93.19,10558.0,90.8629,90.8629,90.7167,90.7849,10558.0
2019-08-29 14:50:00,93.2,93.21,93.11,93.13,7186.0,90.7947,90.8044,90.707,90.7265,7186.0
2019-08-29 14:55:00,93.13,93.14,92.98,93.0,13315.0,90.7265,90.7362,90.5803,90.5998,13315.0
2019-08-29 15:00:00,93.0,93.04,92.89,92.98,12628.0,90.5998,90.6388,90.4927,90.5803,12628.0
2019-08-29 15:05:00,92.96,93.08,92.96,93.05,11191.0,90.5609,90.6778,90.5609,90.6485,11191.0
2019-08-29 15:10:00,93.05,93.1,93.05,93.06,19082.0,90.6485,90.6972,90.6485,90.6583,19082.0
2019-08-29 15:15:00,93.07,93.2,93.03,93.17,19993.0,90.668,90.7947,90.629,90.7654,19993.0
2019-08-29 15:20:00,93.18,93.2,93.06,93.07,38847.0,90.7752,90.7947,90.6583,90.668,38847.0
2019-08-29 15:25:00,93.06,93.09,92.95,92.99,15314.0,90.6583,90.6875,90.5511,90.5901,15314.0
2019-08-29 15:30:00,92.98,93.09,92.97,93.09,16729.0,90.5803,90.6875,90.5706,90.6875,16729.0
2019-08-29 15:35:00,93.09,93.09,93.01,93.08,17186.0,90.6875,90.6875,90.6096,90.6778,17186.0
2019-08-29 15:40:00,93.07,93.1,93.04,93.08,21867.0,90.668,90.6972,90.6388,90.6778,21867.0
2019-08-29 15:45:00,93.07,93.12,93.06,93.11,24883.0,90.668,90.7167,90.6583,90.707,24883.0
2019-08-29 15:50:00,93.11,93.15,92.99,93.01,45125.0,90.707,90.746,90.5901,90.6096,45125.0
2019-08-29 15:55:00,93.01,93.1,92.97,93.02,102527.0,90.6096,90.6972,90.5706,90.6193,102527.0
2019-08-30 09:30:00,93.53,94.21,93.39,93.56,45040.0,91.1161,91.7786,90.9798,91.1454,45040.0
2019-08-30 09:35:00,93.52,93.74,93.37,93.72,23723.0,91.1064,91.3207,90.9603,91.3012,23723.0
2019-08-30 09:40:00,93.78,93.8,93.22,93.22,9171.0,91.3597,91.3792,90.8141,90.8141,9171.0
2019-08-30 09:45:00,93.28,93.33,93.09,93.19,20687.0,90.8726,90.9213,90.6875,90.7849,20687.0
2019-08-30 09:50:00,93.24,93.51,93.09,93.51,27022.0,90.8336,91.0967,90.6875,91.0967,27022.0
2019-08-30 09:55:00,93.55,93.56,93.41,93.53,14097.0,91.1356,91.1454,90.9992,91.1161,14097.0
2019-08-30 10:00:00,93.49,93.77,93.44,93.74,6035.0,91.0772,91.35,91.0285,91.3207,6035.0
2019-08-30 10:05:00,93.7,93.81,93.61,93.71,11862.0,91.2818,91.3889,91.1941,91.2915,11862.0
2019-08-30 10:10:00,93.73,93.94,93.73,93.81,10618.0,91.311,91.5156,91.311,91.3889,10618.0
2019-08-30 10:15:00,93.78,93.96,93.78,93.96,9013.0,91.3597,91.535,91.3597,91.535,9013.0
2019-08-30 10:20:00,93.96,93.96,93.71,93.73,5711.0,91.535,91.535,91.2915,91.311,5711.0
2019-08-30 10:25:00,93.71,93.85,93.69,93.84,9753.0,91.2915,91.4279,91.272,91.4181,9753.0
2019-08-30 10:30:00,93.86,93.94,93.83,93.84,8286.0,91.4376,91.5156,91.4084,91.4181,8286.0
2019-08-30 10:35:00,93.83,93.93,93.76,93.91,6641.0,91.4084,91.5058,91.3402,91.4863,6641.0
2019-08-30 10:40:00,93.91,93.93,93.8,93.9,6914.0,91.4863,91.5058,91.3792,91.4766,6914.0
2019-08-30 10:45:00,93.87,93.87,93.7,93.76,11399.0,91.4474,91.4474,91.2818,91.3402,11399.0
2019-08-30 10:50:00,93.83,93.84,93.59,93.68,29500.0,91.4084,91.4181,91.1746,91.2623,29500.0
2019-08-30 10:55:00,93.73,93.77,93.58,93.58,7237.0,91.311,91.35,91.1649,91.1649,7237.0
2019-08-30 11:00:00,93.58,93.6,93.13,93.16,11014.0,91.1649,91.1843,90.7265,90.7557,11014.0
2019-08-30 11:05:00,93.21,93.38,93.21,93.29,8016.0,90.8044,90.97,90.8044,90.8823,8016.0
2019-08-30 11:10:00,93.3,93.3,92.99,93.13,21646.0,90.8921,90.8921,90.5901,90.7265,21646.0
2019-08-30 11:15:00,93.16,93.25,92.98,93.1,9255.0,90.7557,90.8434,90.5803,90.6972,9255.0
2019-08-30 11:20:00,93.13,93.26,93.09,93.22,10659.0,90.7265,90.8531,90.6875,90.8141,10659.0
2019-08-30 11:25:00,93.23,93.29,93.12,93.24,8594.0,90.8239,90.8823,90.7167,90.8336,8594.0
2019-08-30 11:30:00,93.32,93.51,93.3,93.41,10143.0,90.9116,91.0967,90.8921,90.9992,10143.0
2019-08-30 11:35:00,93.4,93.45,93.36,93.4,4592.0,90.9895,91.0382,90.9505,90.9895,4592.0
2019-08-30 11:40:00,93.4,93.5,93.37,93.49,5144.0,90.9895,91.0869,90.9603,91.0772,5144.0
2019-08-30 11:45:00,93.53,93.63,93.52,93.62,2210.0,91.1161,91.2136,91.1064,91.2038,2210.0
2019-08-30 11:50:00,93.61,93.63,93.58,93.58,3030.0,91.1941,91.2136,91.1649,91.1649,3030.0
2019-08-30 11:55:00,93.58,93.63,93.51,93.63,4297.0,91.1649,91.2136,91.0967,91.2136,4297.0
2019-08-30 12:00:00,93.65,93.69,93.6,93.66,4400.0,91.233,91.272,91.1843,91.2428,4400.0
2019-08-30 12:05:00,93.65,93.8,93.64,93.66,6975.0,91.233,91.3792,91.2233,91.2428,6975.0
2019-08-30 12:10:00,93.66,93.91,93.65,93.88,7165.0,91.2428,91.4863,91.233,91.4571,7165.0
2019-08-30 12:15:00,93.92,93.94,93.86,93.86,4496.0,91.4961,91.5156,91.4376,91.4376,4496.0
2019-08-30 12:20:00,93.83,93.92,93.81,93.87,10178.0,91.4084,91.4961,91.3889,91.4474,10178.0
2019-08-30 12:25:00,93.91,94.05,93.9,94.02,14839.0,91.4863,91.6227,91.4766,91.5935,14839.0
2019-08-30 12:30:00,94.03,94.03,93.85,93.99,11740.0,91.6032,91.6032,91.4279,91.5643,11740.0
2019-08-30 12:35:00,93.97,94.0,93.94,94.0,4004.0,91.5448,91.574,91.5156,91.574,4004.0
2019-08-30 12:40:00,94.0,94.01,93.86,93.92,6150.0,91.574,91.5838,91.4376,91.4961,6150.0
2019-08-30 12:45:00,93.91,93.96,93.87,93.88,5177.0,91.4863,91.535,91.4474,91.4571,5177.0
2019-08-30 12:50:00,93.88,93.94,93.87,93.89,11243.0,91.4571,91.5156,91.4474,91.4669,11243.0
2019-08-30 12:55:00,93.93,93.95,93.88,93.92,4000.0,91.5058,91.5253,91.4571,91.4961,4000.0
2019-08-30 13:00:00,93.91,93.94,93.82,93.84,3100.0,91.4863,91.5156,91.3987,91.4181,3100.0
2019-08-30 13:05:00,93.84,93.86,93.73,93.85,4442.0,91.4181,91.4376,91.311,91.4279,4442.0
2019-08-30 13:10:00,93.84,93.84,93.75,93.78,3908.0,91.4181,91.4181,91.3305,91.3597,3908.0
2019-08-30 13:15:00,93.78,93.8,93.71,93.76,6963.0,91.3597,91.3792,91.2915,91.3402,6963.0
2019-08-30 13:20:00,93.73,93.79,93.73,93.76,2702.0,91.311,91.3694,91.311,91.3402,2702.0
2019-08-30 13:25:00,93.76,93.78,93.73,93.75,2988.0,91.3402,91.3597,91.311,91.3305,2988.0
2019-08-30 13:30:00,93.75,93.83,93.75,93.83,5231.0,91.3305,91.4084,91.3305,91.4084,5231.0
2019-08-30 13:35:00,93.81,93.82,93.76,93.76,4111.0,91.3889,91.3987,91.3402,91.3402,4111.0
2019-08-30 13:40:00,93.76,93.82,93.73,93.76,5849.0,91.3402,91.3987,91.311,91.3402,5849.0
2019-08-30 13:45:00,93.79,93.9,93.79,93.9,2102.0,91.3694,91.4766,91.3694,91.4766,2102.0
2019-08-30 13:50:00,93.89,93.91,93.8,93.82,6380.0,91.4669,91.4863,91.3792,91.3987,6380.0
2019-08-30 13:55:00,93.81,93.91,93.8,93.84,5731.0,91.3889,91.4863,91.3792,91.4181,5731.0
2019-08-30 14:00:00,93.83,93.95,93.82,93.94,8708.0,91.4084,91.5253,91.3987,91.5156,8708.0
2019-08-30 14:05:00,93.93,94.0,93.93,93.99,5783.0,91.5058,91.574,91.5058,91.5643,5783.0
2019-08-30 14:10:00,94.02,94.04,93.99,94.02,4575.0,91.5935,91.613,91.5643,91.5935,4575.0
2019-08-30 14:15:00,94.02,94.08,94.02,94.08,5434.0,91.5935,91.652,91.5935,91.652,5434.0
2019-08-30 14:20:00,94.09,94.09,94.04,94.07,11311.0,91.6617,91.6617,91.613,91.6422,11311.0
2019-08-30 14:25:00,94.07,94.11,94.06,94.09,5720.0,91.6422,91.6812,91.6325,91.6617,5720.0
2019-08-30 14:30:00,94.08,94.1,93.97,94.01,8987.0,91.652,91.6714,91.5448,91.5838,8987.0
2019-08-30 14:35:00,94.0,94.02,93.94,93.97,4133.0,91.574,91.5935,91.5156,91.5448,4133.0
2019-08-30 14:40:00,93.97,94.02,93.89,94.02,8632.0,91.5448,91.5935,91.4669,91.5935,8632.0
2019-08-30 14:45:00,94.0,94.02,93.88,93.93,6769.0,91.574,91.5935,91.4571,91.5058,6769.0
2019-08-30 14:50:00,93.93,93.97,93.84,93.93,9592.0,91.5058,91.5448,91.4181,91.5058,9592.0
2019-08-30 14:55:00,93.93,93.96,93.9,93.93,9778.0,91.5058,91.535,91.4766,91.5058,9778.0
2019-08-30 15:00:00,93.92,93.99,93.79,93.83,22246.0,91.4961,91.5643,91.3694,91.4084,22246.0
2019-08-30 15:05:00,93.83,93.9,93.83,93.89,6232.0,91.4084,91.4766,91.4084,91.4669,6232.0
2019-08-30 15:10:00,93.88,93.89,93.8,93.8,5205.0,91.4571,91.4669,91.3792,91.3792,5205.0
2019-08-30 15:15:00,93.82,93.85,93.73,93.77,4631.0,91.3987,91.4279,91.311,91.35,4631.0
2019-08-30 15:20:00,93.78,93.87,93.74,93.84,16219.0,91.3597,91.4474,91.3207,91.4181,16219.0
2019-08-30 15:25:00,93.84,93.99,93.83,93.97,10056.0,91.4181,91.5643,91.4084,91.5448,10056.0
2019-08-30 15:30:00,93.97,94.01,93.93,93.93,29906.0,91.5448,91.5838,91.5058,91.5058,29906.0
2019-08-30 15:35:00,93.94,93.98,93.9,93.92,17188.0,91.5156,91.5545,91.4766,91.4961,17188.0
2019-08-30 15:40:00,93.92,93.95,93.77,93.8,20371.0,91.4961,91.5253,91.35,91.3792,20371.0
2019-08-30 15:45:00,93.8,93.83,93.74,93.74,21681.0,91.3792,91.4084,91.3207,91.3207,21681.0
2019-08-30 15:50:00,93.75,93.83,93.42,93.51,110100.0,91.3305,91.4084,91.009,91.0967,110100.0
2019-08-30 15:55:00,93.51,93.77,93.51,93.67,134747.0,91.0967,91.35,91.0967,91.2525,134747.0
2019-09-03 09:30:00,92.89,93.8,92.65,93.58,140270.0,90.4927,91.3792,90.2589,91.1649,140270.0
2019-09-03 09:35:00,93.71,94.47,93.57,93.96,56948.0,91.2915,92.0319,91.1551,91.535,56948.0
2019-09-03 09:40:00,94.01,94.35,93.97,94.09,56642.0,91.5838,91.915,91.5448,91.6617,56642.0
2019-09-03 09:45:00,94.09,94.15,93.74,94.08,24584.0,91.6617,91.7201,91.3207,91.652,24584.0
2019-09-03 09:50:00,94.05,94.5,94.04,94.37,32824.0,91.6227,92.0611,91.613,91.9345,32824.0
2019-09-03 09:55:00,94.35,94.37,93.92,93.98,17194.0,91.915,91.9345,91.4961,91.5545,17194.0
2019-09-03 10:00:00,93.97,94.02,93.36,93.36,57272.0,91.5448,91.5935,90.9505,90.9505,57272.0
2019-09-03 10:05:00,93.32,93.5,93.25,93.29,71122.0,90.9116,91.0869,90.8434,90.8823,71122.0
2019-09-03 10:10:00,93.33,93.57,93.15,93.19,29671.0,90.9213,91.1551,90.746,90.7849,29671.0
2019-09-03 10:15:00,93.17,93.31,93.01,93.09,19408.0,90.7654,90.9018,90.6096,90.6875,19408.0
2019-09-03 10:20:00,93.09,93.24,93.0,93.13,12794.0,90.6875,90.8336,90.5998,90.7265,12794.0
2019-09-03 10:25:00,93.13,93.24,92.95,93.18,10574.0,90.7265,90.8336,90.5511,90.7752,10574.0
2019-09-03 10:30:00,93.19,93.19,92.87,92.95,14666.0,90.7849,90.7849,90.4732,90.5511,14666.0
2019-09-03 10:35:00,92.86,92.97,92.68,92.74,19338.0,90.4634,90.5706,90.2881,90.3465,19338.0
2019-09-03 10:40:00,92.77,93.31,92.76,93.24,82307.0,90.3758,90.9018,90.366,90.8336,82307.0
2019-09-03 10:45:00,93.21,93.42,93.19,93.42,88356.0,90.8044,91.009,90.7849,91.009,88356.0
2019-09-03 10:50:00,93.44,93.65,93.42,93.61,21633.0,91.0285,91.233,91.009,91.1941,21633.0
2019-09-03 10:55:00,93.62,93.84,93.62,93.83,15517.0,91.2038,91.4181,91.2038,91.4084,15517.0
2019-09-03 11:00:00,93.85,93.93,93.74,93.74,20883.0,91.4279,91.5058,91.3207,91.3207,20883.0
2019-09-03 11:05:00,93.75,94.0,93.75,93.88,16114.0,91.3305,91.574,91.3305,91.4571,16114.0
2019-09-03 11:10:00,93.91,93.94,93.52,93.63,19257.0,91.4863,91.5156,91.1064,91.2136,19257.0
2019-09-03 11:15:00,93.6,93.74,93.53,93.62,31295.0,91.1843,91.3207,91.1161,91.2038,31295.0
2019-09-03 11:20:00,93.6,93.67,93.55,93.6,29022.0,91.1843,91.2525,91.1356,91.1843,29022.0
2019-09-03 11:25:00,93.61,93.66,93.45,93.57,30186.0,91.1941,91.2428,91.0382,91.1551,30186.0
2019-09-03 11:30:00,93.6,93.69,93.31,93.59,26968.0,91.1843,91.272,90.9018,91.1746,26968.0
2019-09-03 11:35:00,93.61,93.76,93.58,93.6,23012.0,91.1941,91.3402,91.1649,91.1843,23012.0
2019-09-03 11:40:00,93.6,93.66,93.52,93.62,16023.0,91.1843,91.2428,91.1064,91.2038,16023.0
2019-09-03 11:45:00,93.62,93.87,93.51,93.81,12628.0,91.2038,91.4474,91.0967,91.3889,12628.0
2019-09-03 11:50:00,93.82,93.83,93.68,93.78,11887.0,91.3987,91.4084,91.2623,91.3597,11887.0
2019-09-03 11:55:00,93.76,93.83,93.58,93.8,14363.0,91.3402,91.4084,91.1649,91.3792,14363.0
2019-09-03 12:00:00,93.82,93.86,93.7,93.83,12732.0,91.3987,91.4376,91.2818,91.4084,12732.0
2019-09-03 12:05:00,93.82,93.84,93.6,93.6,34455.0,91.3987,91.4181,91.1843,91.1843,34455.0
2019-09-03 12:10:00,93.61,93.64,93.49,93.57,6657.0,91.1941,91.2233,91.0772,91.1551,6657.0
2019-09-03 12:15:00,93.58,93.58,93.42,93.48,9704.0,91.1649,91.1649,91.009,91.0674,9704.0
2019-09-03 12:20:00,93.5,93.53,93.31,93.35,8379.0,91.0869,91.1161,90.9018,90.9408,8379.0
2019-09-03 12:25:00,93.36,93.36,93.26,93.32,16134.0,90.9505,90.9505,90.8531,90.9116,16134.0
2019-09-03 12:30:00,93.32,93.33,93.24,93.3,8916.0,90.9116,90.9213,90.8336,90.8921,8916.0
2019-09-03 12:35:00,93.28,93.45,93.28,93.39,11171.0,90.8726,91.0382,90.8726,90.9798,11171.0
2019-09-03 12:40:00,93.4,93.51,93.36,93.45,9400.0,90.9895,91.0967,90.9505,91.0382,9400.0
2019-09-03 12:45:00,93.42,93.63,93.41,93.58,20944.0,91.009,91.2136,90.9992,91.1649,20944.0
2019-09-03 12:50:00,93.58,93.58,93.38,93.42,37380.0,91.1649,91.1649,90.97,91.009,37380.0
2019-09-03 12:55:00,93.46,93.58,93.44,93.56,10976.0,91.048,91.1649,91.0285,91.1454,10976.0
2019-09-03 13:00:00,93.56,93.7,93.55,93.67,20959.0,91.1454,91.2818,91.1356,91.2525,20959.0
2019-09-03 13:05:00,93.66,93.73,93.55,93.7,12372.0,91.2428,91.311,91.1356,91.2818,12372.0
2019-09-03 13:10:00,93.71,93.79,93.61,93.61,13157.0,91.2915,91.3694,91.1941,91.1941,13157.0
2019-09-03 13:15:00,93.62,93.66,93.56,93.58,8570.0,91.2038,91.2428,91.1454,91.1649,8570.0
2019-09-03 13:20:00,93.58,93.61,93.52,93.56,7845.0,91.1649,91.1941,91.1064,91.1454,7845.0
2019-09-03 13:25:00,93.56,93.77,93.56,93.76,11565.0,91.1454,91.35,91.1454,91.3402,11565.0
2019-09-03 13:30:00,93.75,93.78,93.71,93.78,11722.0,91.3305,91.3597,91.2915,91.3597,11722.0
2019-09-03 13:35:00,93.78,93.79,93.67,93.76,10394.0,91.3597,91.3694,91.2525,91.3402,10394.0
2019-09-03 13:40:00,93.73,93.75,93.59,93.63,12373.0,91.311,91.3305,91.1746,91.2136,12373.0
2019-09-03 13:45:00,93.64,93.67,93.55,93.66,8618.0,91.2233,91.2525,91.1356,91.2428,8618.0
2019-09-03 13:50:00,93.63,93.7,93.51,93.53,41121.0,91.2136,91.2818,91.0967,91.1161,41121.0
2019-09-03 13:55:00,93.52,93.68,93.49,93.67,11298.0,91.1064,91.2623,91.0772,91.2525,11298.0
2019-09-03 14:00:00,93.68,93.85,93.67,93.84,15756.0,91.2623,91.4279,91.2525,91.4181,15756.0
2019-09-03 14:05:00,93.83,93.92,93.82,93.88,19133.0,91.4084,91.4961,91.3987,91.4571,19133.0
2019-09-03 14:10:00,93.89,93.94,93.83,93.94,13823.0,91.4669,91.5156,91.4084,91.5156,13823.0
2019-09-03 14:15:00,93.91,93.95,93.87,93.87,10964.0,91.4863,91.5253,91.4474,91.4474,10964.0
2019-09-03 14:20:00,93.88,93.99,93.88,93.94,13898.0,91.4571,91.5643,91.4571,91.5156,13898.0
2019-09-03 14:25:00,93.95,94.03,93.91,94.03,10599.0,91.5253,91.6032,91.4863,91.6032,10599.0
2019-09-03 14:30:00,94.03,94.03,93.96,93.96,8580.0,91.6032,91.6032,91.535,91.535,8580.0
2019-09-03 14:35:00,93.97,94.1,93.91,94.08,7471.0,91.5448,91.6714,91.4863,91.652,7471.0
2019-09-03 14:40:00,94.1,94.21,94.09,94.2,11254.0,91.6714,91.7786,91.6617,91.7689,11254.0
2019-09-03 14:45:00,94.2,94.23,94.11,94.22,22928.0,91.7689,91.7981,91.6812,91.7883,22928.0
2019-09-03 14:50:00,94.22,94.45,94.22,94.42,24586.0,91.7883,92.0124,91.7883,91.9832,24586.0
2019-09-03 14:55:00,94.42,94.57,94.35,94.56,42777.0,91.9832,92.1293,91.915,92.1196,42777.0
2019-09-03 15:00:00,94.58,94.59,94.47,94.5,23215.0,92.139,92.1488,92.0319,92.0611,23215.0
2019-09-03 15:05:00,94.48,94.72,94.47,94.69,27190.0,92.0416,92.2754,92.0319,92.2462,27190.0
2019-09-03 15:10:00,94.69,94.78,94.66,94.78,31864.0,92.2462,92.3339,92.217,92.3339,31864.0
2019-09-03 15:15:00,94.78,94.8,94.71,94.76,27700.0,92.3339,92.3534,92.2657,92.3144,27700.0
2019-09-03 15:20:00,94.79,94.89,94.77,94.88,24189.0,92.3436,92.441,92.3241,92.4313,24189.0
2019-09-03 15:25:00,94.88,94.9,94.84,94.87,25341.0,92.4313,92.4508,92.3923,92.4216,25341.0
2019-09-03 15:30:00,94.87,94.96,94.81,94.95,40655.0,92.4216,92.5092,92.3631,92.4995,40655.0
2019-09-03 15:35:00,94.95,95.02,94.91,95.0,50513.0,92.4995,92.5677,92.4605,92.5482,50513.0
2019-09-03 15:40:00,95.01,95.04,94.94,95.0,55581.0,92.5579,92.5872,92.4898,92.5482,55581.0
2019-09-03 15:45:00,95.0,95.17,94.87,94.88,67928.0,92.5482,92.7138,92.4216,92.4313,67928.0
2019-09-03 15:50:00,94.88,94.95,94.69,94.72,72378.0,92.4313,92.4995,92.2462,92.2754,72378.0
2019-09-03 15:55:00,94.69,94.85,94.54,94.83,137801.0,92.2462,92.4021,92.1001,92.3826,137801.0
2019-09-04 09:30:00,95.24,95.67,94.76,95.49,188740.0,92.782,93.2009,92.3144,93.0256,188740.0
2019-09-04 09:35:00,95.57,96.48,95.51,96.23,49176.0,93.1035,93.99,93.045,93.7465,49176.0
2019-09-04 09:40:00,96.21,96.43,96.07,96.33,60347.0,93.727,93.9413,93.5906,93.8439,60347.0
2019-09-04 09:45:00,96.29,96.68,96.29,96.53,40050.0,93.8049,94.1848,93.8049,94.0387,40050.0
2019-09-04 09:50:00,96.51,96.73,96.51,96.67,25761.0,94.0192,94.2336,94.0192,94.1751,25761.0
2019-09-04 09:55:00,96.63,96.74,96.52,96.73,37366.0,94.1361,94.2433,94.029,94.2336,37366.0
2019-09-04 10:00:00,96.7,96.74,96.54,96.69,51274.0,94.2043,94.2433,94.0485,94.1946,51274.0
2019-09-04 10:05:00,96.64,96.73,96.57,96.58,22104.0,94.1459,94.2336,94.0777,94.0874,22104.0
2019-09-04 10:10:00,96.55,96.63,96.16,96.19,21803.0,94.0582,94.1361,93.6783,93.7075,21803.0
2019-09-04 10:15:00,96.18,96.18,95.91,96.02,17572.0,93.6978,93.6978,93.4347,93.5419,17572.0
2019-09-04 10:20:00,96.01,96.2,96.0,96.14,17642.0,93.5321,93.7172,93.5224,93.6588,17642.0
2019-09-04 10:25:00,96.17,96.57,96.14,96.57,9967.0,93.688,94.0777,93.6588,94.0777,9967.0
2019-09-04 10:30:00,96.55,96.66,96.47,96.62,12405.0,94.0582,94.1654,93.9803,94.1264,12405.0
2019-09-04 10:35:00,96.64,96.73,96.62,96.7,15320.0,94.1459,94.2336,94.1264,94.2043,15320.0
2019-09-04 10:40:00,96.71,96.86,96.68,96.73,19058.0,94.2141,94.3602,94.1848,94.2336,19058.0
2019-09-04 10:45:00,96.7,96.92,96.68,96.84,14682.0,94.2043,94.4187,94.1848,94.3407,14682.0
2019-09-04 10:50:00,96.86,96.95,96.84,96.88,17754.0,94.3602,94.4479,94.3407,94.3797,17754.0
2019-09-04 10:55:00,96.84,96.98,96.79,96.95,15235.0,94.3407,94.4771,94.292,94.4479,15235.0
2019-09-04 11:00:00,96.95,97.22,96.94,97.2,38861.0,94.4479,94.7109,94.4381,94.6914,38861.0
2019-09-04 11:05:00,97.22,97.3,97.13,97.26,64606.0,94.7109,94.7888,94.6232,94.7499,64606.0
2019-09-04 11:10:00,97.27,97.36,97.23,97.36,17081.0,94.7596,94.8473,94.7207,94.8473,17081.0
2019-09-04 11:15:00,97.34,97.6,97.32,97.58,35038.0,94.8278,95.0811,94.8083,95.0616,35038.0
2019-09-04 11:20:00,97.6,97.62,97.29,97.36,34108.0,95.0811,95.1006,94.7791,94.8473,34108.0
2019-09-04 11:25:00,97.34,97.6,97.28,97.55,31936.0,94.8278,95.0811,94.7694,95.0324,31936.0
2019-09-04 11:30:00,97.55,97.71,97.34,97.48,56519.0,95.0324,95.1883,94.8278,94.9642,56519.0
2019-09-04 11:35:00,97.48,97.7,97.48,97.67,41975.0,94.9642,95.1785,94.9642,95.1493,41975.0
2019-09-04 11:40:00,97.67,97.84,97.46,97.46,36240.0,95.1493,95.3149,94.9447,94.9447,36240.0
2019-09-04 11:45:00,97.46,97.48,97.09,97.09,22370.0,94.9447,94.9642,94.5843,94.5843,22370.0
2019-09-04 11:50:00,97.09,97.31,97.06,97.23,30566.0,94.5843,94.7986,94.555,94.7207,30566.0
2019-09-04 11:55:00,97.21,97.25,97.11,97.14,18504.0,94.7012,94.7401,94.6038,94.633,18504.0
2019-09-04 12:00:00,97.16,97.3,97.13,97.26,23681.0,94.6525,94.7888,94.6232,94.7499,23681.0
2019-09-04 12:05:00,97.26,97.44,97.1,97.44,16236.0,94.7499,94.9252,94.594,94.9252,16236.0
2019-09-04 12:10:00,97.42,97.7,97.41,97.66,52439.0,94.9058,95.1785,94.896,95.1396,52439.0
2019-09-04 12:15:00,97.64,97.66,97.49,97.65,28328.0,95.1201,95.1396,94.9739,95.1298,28328.0
2019-09-04 12:20:00,97.63,97.78,97.58,97.7,34129.0,95.1103,95.2565,95.0616,95.1785,34129.0
2019-09-04 12:25:00,97.69,97.7,97.55,97.58,8752.0,95.1688,95.1785,95.0324,95.0616,8752.0
2019-09-04 12:30:00,97.55,97.65,97.36,97.36,14591.0,95.0324,95.1298,94.8473,94.8473,14591.0
2019-09-04 12:35:00,97.42,97.52,97.38,97.52,7139.0,94.9058,95.0032,94.8668,95.0032,7139.0
2019-09-04 12:40:00,97.55,97.61,97.51,97.58,6205.0,95.0324,95.0908,94.9934,95.0616,6205.0
2019-09-04 12:45:00,97.59,97.69,97.51,97.67,20862.0,95.0714,95.1688,94.9934,95.1493,20862.0
2019-09-04 12:50:00,97.63,97.75,97.53,97.57,11805.0,95.1103,95.2272,95.0129,95.0519,11805.0
2019-09-04 12:55:00,97.56,97.64,97.52,97.55,9890.0,95.0421,95.1201,95.0032,95.0324,9890.0
2019-09-04 13:00:00,97.53,97.59,97.43,97.46,10611.0,95.0129,95.0714,94.9155,94.9447,10611.0
2019-09-04 13:05:00,97.48,97.54,97.46,97.52,6438.0,94.9642,95.0227,94.9447,95.0032,6438.0
2019-09-04 13:10:00,97.51,97.56,97.49,97.53,17388.0,94.9934,95.0421,94.9739,95.0129,17388.0
2019-09-04 13:15:00,97.51,97.52,97.32,97.48,18137.0,94.9934,95.0032,94.8083,94.9642,18137.0
2019-09-04 13:20:00,97.45,97.65,97.37,97.45,29973.0,94.935,95.1298,94.857,94.935,29973.0
2019-09-04 13:25:00,97.45,97.61,97.44,97.61,9881.0,94.935,95.0908,94.9252,95.0908,9881.0
2019-09-04 13:30:00,97.62,97.66,97.56,97.59,13610.0,95.1006,95.1396,95.0421,95.0714,13610.0
2019-09-04 13:35:00,97.59,97.68,97.55,97.62,6561.0,95.0714,95.159,95.0324,95.1006,6561.0
2019-09-04 13:40:00,97.63,97.66,97.59,97.63,6167.0,95.1103,95.1396,95.0714,95.1103,6167.0
2019-09-04 13:45:00,97.62,97.62,97.56,97.59,8155.0,95.1006,95.1006,95.0421,95.0714,8155.0
2019-09-04 13:50:00,97.59,97.6,97.45,97.46,9748.0,95.0714,95.0811,94.935,94.9447,9748.0
2019-09-04 13:55:00,97.45,97.5,97.44,97.48,6903.0,94.935,94.9837,94.9252,94.9642,6903.0
2019-09-04 14:00:00,97.48,97.62,97.47,97.58,14774.0,94.9642,95.1006,94.9545,95.0616,14774.0
2019-09-04 14:05:00,97.57,97.57,97.45,97.47,7583.0,95.0519,95.0519,94.935,94.9545,7583.0
2019-09-04 14:10:00,97.49,97.51,97.39,97.5,7113.0,94.9739,94.9934,94.8765,94.9837,7113.0
2019-09-04 14:15:00,97.47,97.54,97.44,97.5,11695.0,94.9545,95.0227,94.9252,94.9837,11695.0
2019-09-04 14:20:00,97.48,97.53,97.41,97.43,7861.0,94.9642,95.0129,94.896,94.9155,7861.0
2019-09-04 14:25:00,97.45,97.46,97.37,97.43,12553.0,94.935,94.9447,94.857,94.9155,12553.0
2019-09-04 14:30:00,97.41,97.41,97.05,97.14,12629.0,94.896,94.896,94.5453,94.633,12629.0
2019-09-04 14:35:00,97.14,97.15,96.88,96.95,18504.0,94.633,94.6427,94.3797,94.4479,18504.0
2019-09-04 14:40:00,96.95,97.24,96.93,97.24,18164.0,94.4479,94.7304,94.4284,94.7304,18164.0
2019-09-04 14:45:00,97.24,97.36,97.15,97.15,24395.0,94.7304,94.8473,94.6427,94.6427,24395.0
2019-09-04 14:50:00,97.14,97.17,97.04,97.13,14415.0,94.633,94.6622,94.5356,94.6232,14415.0
2019-09-04 14:55:00,97.14,97.17,96.89,96.91,12752.0,94.633,94.6622,94.3894,94.4089,12752.0
2019-09-04 15:00:00,96.98,96.99,96.83,96.89,11340.0,94.4771,94.4868,94.331,94.3894,11340.0
2019-09-04 15:05:00,96.88,96.97,96.88,96.96,28046.0,94.3797,94.4674,94.3797,94.4576,28046.0
2019-09-04 15:10:00,96.95,97.08,96.87,97.04,19541.0,94.4479,94.5745,94.3699,94.5356,19541.0
2019-09-04 15:15:00,97.04,97.2,97.04,97.11,25245.0,94.5356,94.6914,94.5356,94.6038,25245.0
2019-09-04 15:20:00,97.11,97.24,97.09,97.24,33521.0,94.6038,94.7304,94.5843,94.7304,33521.0
2019-09-04 15:25:00,97.25,97.43,97.19,97.42,27225.0,94.7401,94.9155,94.6817,94.9058,27225.0
2019-09-04 15:30:00,97.42,97.55,97.36,97.54,38919.0,94.9058,95.0324,94.8473,95.0227,38919.0
2019-09-04 15:35:00,97.54,97.61,97.54,97.6,44062.0,95.0227,95.0908,95.0227,95.0811,44062.0
2019-09-04 15:40:00,97.59,97.73,97.59,97.73,85608.0,95.0714,95.2078,95.0714,95.2078,85608.0
2019-09-04 15:45:00,97.73,97.9,97.66,97.87,93205.0,95.2078,95.3734,95.1396,95.3441,93205.0
2019-09-04 15:50:00,97.87,98.12,97.85,98.04,177776.0,95.3441,95.5877,95.3247,95.5097,177776.0
2019-09-04 15:55:00,98.03,98.12,97.92,97.94,224453.0,95.5,95.5877,95.3928,95.4123,224453.0
2019-09-05 09:30:00,98.98,99.22,98.08,98.19,122151.0,96.4255,96.6593,95.5487,95.6559,122151.0
2019-09-05 09:35:00,98.14,98.41,97.81,97.97,42007.0,95.6072,95.8702,95.2857,95.4416,42007.0
2019-09-05 09:40:00,97.97,98.4,97.9,98.07,24148.0,95.4416,95.8605,95.3734,95.539,24148.0
2019-09-05 09:45:00,98.2,98.42,97.96,98.16,23427.0,95.6656,95.8799,95.4318,95.6267,23427.0
2019-09-05 09:50:00,98.16,98.61,98.15,98.46,23446.0,95.6267,96.065,95.6169,95.9189,23446.0
2019-09-05 09:55:00,98.41,98.8,98.38,98.76,23542.0,95.8702,96.2501,95.841,96.2112,23542.0
2019-09-05 10:00:00,98.77,99.05,98.69,99.04,32404.0,96.2209,96.4937,96.143,96.4839,32404.0
2019-09-05 10:05:00,99.0,99.12,98.94,99.06,18130.0,96.445,96.5619,96.3865,96.5034,18130.0
2019-09-05 10:10:00,99.07,99.37,98.99,99.25,36582.0,96.5132,96.8054,96.4352,96.6885,36582.0
2019-09-05 10:15:00,99.25,99.47,99.21,99.47,37828.0,96.6885,96.9028,96.6496,96.9028,37828.0
2019-09-05 10:20:00,99.45,99.48,99.32,99.35,40305.0,96.8834,96.9126,96.7567,96.7859,40305.0
2019-09-05 10:25:00,99.37,99.45,98.91,98.94,59599.0,96.8054,96.8834,96.3573,96.3865,59599.0
2019-09-05 10:30:00,98.98,99.2,98.91,99.19,23202.0,96.4255,96.6398,96.3573,96.6301,23202.0
2019-09-05 10:35:00,99.21,99.25,98.8,98.88,70055.0,96.6496,96.6885,96.2501,96.3281,70055.0
2019-09-05 10:40:00,98.88,98.95,98.42,98.42,19903.0,96.3281,96.3963,95.8799,95.8799,19903.0
2019-09-05 10:45:00,98.43,98.5,97.98,98.2,22925.0,95.8897,95.9579,95.4513,95.6656,22925.0
2019-09-05 10:50:00,98.22,98.29,98.15,98.19,35394.0,95.6851,95.7533,95.6169,95.6559,35394.0
2019-09-05 10:55:00,98.23,98.3,97.96,98.04,27846.0,95.6948,95.763,95.4318,95.5097,27846.0
2019-09-05 11:00:00,98.06,98.16,97.91,98.02,39512.0,95.5292,95.6267,95.3831,95.4903,39512.0
2019-09-05 11:05:00,98.0,98.07,97.49,97.49,24064.0,95.4708,95.539,94.9739,94.9739,24064.0
2019-09-05 11:10:00,97.49,97.61,97.38,97.47,23209.0,94.9739,95.0908,94.8668,94.9545,23209.0
2019-09-05 11:15:00,97.51,97.53,97.07,97.12,36147.0,94.9934,95.0129,94.5648,94.6135,36147.0
2019-09-05 11:20:00,97.14,97.33,96.93,97.21,47065.0,94.633,94.8181,94.4284,94.7012,47065.0
2019-09-05 11:25:00,97.21,97.48,97.14,97.43,39113.0,94.7012,94.9642,94.633,94.9155,39113.0
2019-09-05 11:30:00,97.42,97.58,97.33,97.5,36126.0,94.9058,95.0616,94.8181,94.9837,36126.0
2019-09-05 11:35:00,97.5,97.68,97.2,97.36,33759.0,94.9837,95.159,94.6914,94.8473,33759.0
2019-09-05 11:40:00,97.37,97.4,97.14,97.2,15958.0,94.857,94.8863,94.633,94.6914,15958.0
2019-09-05 11:45:00,97.18,97.22,97.05,97.21,16975.0,94.6719,94.7109,94.5453,94.7012,16975.0
2019-09-05 11:50:00,97.21,97.21,96.94,96.97,10686.0,94.7012,94.7012,94.4381,94.4674,10686.0
2019-09-05 11:55:00,96.97,97.08,96.86,97.07,20959.0,94.4674,94.5745,94.3602,94.5648,20959.0
2019-09-05 12:00:00,97.06,97.12,96.84,96.84,27085.0,94.555,94.6135,94.3407,94.3407,27085.0
2019-09-05 12:05:00,96.84,96.89,96.56,96.73,25555.0,94.3407,94.3894,94.0679,94.2336,25555.0
2019-09-05 12:10:00,96.72,96.97,96.7,96.94,21190.0,94.2238,94.4674,94.2043,94.4381,21190.0
2019-09-05 12:15:00,96.94,97.01,96.77,96.83,25217.0,94.4381,94.5063,94.2725,94.331,25217.0
2019-09-05 12:20:00,96.84,96.89,96.63,96.64,17566.0,94.3407,94.3894,94.1361,94.1459,17566.0
2019-09-05 12:25:00,96.68,96.81,96.68,96.81,9863.0,94.1848,94.3115,94.1848,94.3115,9863.0
2019-09-05 12:30:00,96.81,96.95,96.77,96.88,13900.0,94.3115,94.4479,94.2725,94.3797,13900.0
2019-09-05 12:35:00,96.9,97.15,96.88,97.05,27684.0,94.3992,94.6427,94.3797,94.5453,27684.0
2019-09-05 12:40:00,97.03,97.16,97.03,97.12,24379.0,94.5258,94.6525,94.5258,94.6135,24379.0
2019-09-05 12:45:00,97.09,97.19,96.87,96.91,18197.0,94.5843,94.6817,94.3699,94.4089,18197.0
2019-09-05 12:50:00,96.9,97.04,96.9,97.02,12894.0,94.3992,94.5356,94.3992,94.5161,12894.0
2019-09-05 12:55:00,97.02,97.11,96.98,97.07,13992.0,94.5161,94.6038,94.4771,94.5648,13992.0
2019-09-05 13:00:00,97.07,97.14,96.91,96.97,15655.0,94.5648,94.633,94.4089,94.4674,15655.0
2019-09-05 13:05:00,96.98,97.0,96.9,97.0,11317.0,94.4771,94.4966,94.3992,94.4966,11317.0
2019-09-05 13:10:00,97.0,97.02,96.9,96.98,15919.0,94.4966,94.5161,94.3992,94.4771,15919.0
2019-09-05 13:15:00,96.97,96.97,96.9,96.94,9876.0,94.4674,94.4674,94.3992,94.4381,9876.0
2019-09-05 13:20:00,96.98,97.19,96.95,97.19,23763.0,94.4771,94.6817,94.4479,94.6817,23763.0
2019-09-05 13:25:00,97.2,97.32,97.18,97.31,26768.0,94.6914,94.8083,94.6719,94.7986,26768.0
2019-09-05 13:30:00,97.31,97.37,97.07,97.07,38983.0,94.7986,94.857,94.5648,94.5648,38983.0
2019-09-05 13:35:00,97.07,97.2,97.02,97.16,18193.0,94.5648,94.6914,94.5161,94.6525,18193.0
2019-09-05 13:40:00,97.13,97.28,97.13,97.16,37711.0,94.6232,94.7694,94.6232,94.6525,37711.0
2019-09-05 13:45:00,97.19,97.32,97.19,97.24,8191.0,94.6817,94.8083,94.6817,94.7304,8191.0
2019-09-05 13:50:00,97.25,97.29,97.17,97.19,14197.0,94.7401,94.7791,94.6622,94.6817,14197.0
2019-09-05 13:55:00,97.17,97.18,96.97,96.97,6514.0,94.6622,94.6719,94.4674,94.4674,6514.0
2019-09-05 14:00:00,96.99,97.02,96.87,96.95,7840.0,94.4868,94.5161,94.3699,94.4479,7840.0
2019-09-05 14:05:00,96.96,96.97,96.87,96.91,10868.0,94.4576,94.4674,94.3699,94.4089,10868.0
2019-09-05 14:10:00,96.91,97.01,96.89,96.99,11764.0,94.4089,94.5063,94.3894,94.4868,11764.0
2019-09-05 14:15:00,97.01,97.1,96.99,97.07,10911.0,94.5063,94.594,94.4868,94.5648,10911.0
2019-09-05 14:20:00,97.07,97.09,96.89,96.94,15851.0,94.5648,94.5843,94.3894,94.4381,15851.0
2019-09-05 14:25:00,96.95,97.05,96.95,97.02,7451.0,94.4479,94.5453,94.4479,94.5161,7451.0
2019-09-05 14:30:00,97.02,97.02,96.88,96.88,71015.0,94.5161,94.5161,94.3797,94.3797,71015.0
2019-09-05 14:35:00,96.84,96.93,96.8,96.93,12729.0,94.3407,94.4284,94.3018,94.4284,12729.0
2019-09-05 14:40:00,96.92,97.03,96.9,97.0,15258.0,94.4187,94.5258,94.3992,94.4966,15258.0
2019-09-05 14:45:00,97.01,97.19,97.01,97.17,10694.0,94.5063,94.6817,94.5063,94.6622,10694.0
2019-09-05 14:50:00,97.16,97.17,97.07,97.07,11535.0,94.6525,94.6622,94.5648,94.5648,11535.0
2019-09-05 14:55:00,97.06,97.15,97.05,97.06,13102.0,94.555,94.6427,94.5453,94.555,13102.0
2019-09-05 15:00:00,97.06,97.12,97.02,97.07,12584.0,94.555,94.6135,94.5161,94.5648,12584.0
2019-09-05 15:05:00,97.04,97.06,96.96,96.96,12198.0,94.5356,94.555,94.4576,94.4576,12198.0
2019-09-05 15:10:00,96.97,97.01,96.94,96.95,14931.0,94.4674,94.5063,94.4381,94.4479,14931.0
2019-09-05 15:15:00,96.96,97.01,96.92,96.98,13675.0,94.4576,94.5063,94.4187,94.4771,13675.0
2019-09-05 15:20:00,96.99,97.11,96.99,97.1,13097.0,94.4868,94.6038,94.4868,94.594,13097.0
2019-09-05 15:25:00,97.09,97.12,97.04,97.09,12978.0,94.5843,94.6135,94.5356,94.5843,12978.0
2019-09-05 15:30:00,97.11,97.25,97.1,97.24,19040.0,94.6038,94.7401,94.594,94.7304,19040.0
2019-09-05 15:35:00,97.25,97.26,97.17,97.19,29749.0,94.7401,94.7499,94.6622,94.6817,29749.0
2019-09-05 15:40:00,97.2,97.26,97.15,97.26,32268.0,94.6914,94.7499,94.6427,94.7499,32268.0
2019-09-05 15:45:00,97.25,97.33,97.24,97.26,35921.0,94.7401,94.8181,94.7304,94.7499,35921.0
2019-09-05 15:50:00,97.26,97.35,97.17,97.32,57573.0,94.7499,94.8376,94.6622,94.8083,57573.0
2019-09-05 15:55:00,97.33,97.55,97.31,97.43,175091.0,94.8181,95.0324,94.7986,94.9155,175091.0
2019-09-06 09:30:00,98.03,98.5,97.65,98.31,61141.0,95.5,95.9579,95.1298,95.7728,61141.0
2019-09-06 09:35:00,98.23,98.4,98.01,98.25,38237.0,95.6948,95.8605,95.4805,95.7143,38237.0
2019-09-06 09:40:00,98.3,98.49,98.13,98.49,22763.0,95.763,95.9481,95.5974,95.9481,22763.0
2019-09-06 09:45:00,98.5,99.16,98.5,99.07,38665.0,95.9579,96.6008,95.9579,96.5132,38665.0
2019-09-06 09:50:00,99.03,99.19,98.77,98.77,30181.0,96.4742,96.6301,96.2209,96.2209,30181.0
2019-09-06 09:55:00,98.82,98.82,98.44,98.63,15703.0,96.2696,96.2696,95.8994,96.0845,15703.0
2019-09-06 10:00:00,98.66,98.79,98.6,98.71,24779.0,96.1137,96.2404,96.0553,96.1625,24779.0
2019-09-06 10:05:00,98.73,98.73,98.31,98.41,30576.0,96.1819,96.1819,95.7728,95.8702,30576.0
2019-09-06 10:10:00,98.36,98.55,98.35,98.35,16311.0,95.8215,96.0066,95.8117,95.8117,16311.0
2019-09-06 10:15:00,98.38,98.73,98.38,98.73,18076.0,95.841,96.1819,95.841,96.1819,18076.0
2019-09-06 10:20:00,98.72,99.09,98.68,99.07,20072.0,96.1722,96.5327,96.1332,96.5132,20072.0
2019-09-06 10:25:00,99.07,99.1,98.94,98.96,27014.0,96.5132,96.5424,96.3865,96.406,27014.0
2019-09-06 10:30:00,98.98,99.07,98.87,99.02,24734.0,96.4255,96.5132,96.3183,96.4645,24734.0
2019-09-06 10:35:00,99.02,99.26,99.0,99.06,35029.0,96.4645,96.6983,96.445,96.5034,35029.0
2019-09-06 10:40:00,99.06,99.1,98.84,98.94,17123.0,96.5034,96.5424,96.2891,96.3865,17123.0
2019-09-06 10:45:00,98.94,98.96,98.87,98.92,13123.0,96.3865,96.406,96.3183,96.367,13123.0
2019-09-06 10:50:00,98.89,99.07,98.87,99.0,19480.0,96.3378,96.5132,96.3183,96.445,19480.0
2019-09-06 10:55:00,99.01,99.24,98.99,99.24,18481.0,96.4547,96.6788,96.4352,96.6788,18481.0
2019-09-06 11:00:00,99.24,99.25,99.12,99.23,22143.0,96.6788,96.6885,96.5619,96.669,22143.0
2019-09-06 11:05:00,99.22,99.35,99.22,99.25,27079.0,96.6593,96.7859,96.6593,96.6885,27079.0
2019-09-06 11:10:00,99.19,99.19,99.04,99.05,16101.0,96.6301,96.6301,96.4839,96.4937,16101.0
2019-09-06 11:15:00,99.02,99.02,98.89,98.95,30136.0,96.4645,96.4645,96.3378,96.3963,30136.0
2019-09-06 11:20:00,98.95,99.08,98.82,98.85,22871.0,96.3963,96.5229,96.2696,96.2988,22871.0
2019-09-06 11:25:00,98.84,98.88,98.44,98.52,27881.0,96.2891,96.3281,95.8994,95.9774,27881.0
2019-09-06 11:30:00,98.52,98.62,98.44,98.57,20559.0,95.9774,96.0748,95.8994,96.0261,20559.0
2019-09-06 11:35:00,98.58,98.81,98.56,98.8,13660.0,96.0358,96.2599,96.0163,96.2501,13660.0
2019-09-06 11:40:00,98.79,99.17,98.79,99.07,18032.0,96.2404,96.6106,96.2404,96.5132,18032.0
2019-09-06 11:45:00,99.02,99.12,98.93,98.94,15422.0,96.4645,96.5619,96.3768,96.3865,15422.0
2019-09-06 11:50:00,98.95,99.03,98.91,99.0,12031.0,96.3963,96.4742,96.3573,96.445,12031.0
2019-09-06 11:55:00,98.99,99.06,98.94,99.03,9782.0,96.4352,96.5034,96.3865,96.4742,9782.0
2019-09-06 12:00:00,99.05,99.12,98.96,99.04,12593.0,96.4937,96.5619,96.406,96.4839,12593.0
2019-09-06 12:05:00,99.04,99.25,99.03,99.25,15027.0,96.4839,96.6885,96.4742,96.6885,15027.0
2019-09-06 12:10:00,99.26,99.45,99.26,99.41,36636.0,96.6983,96.8834,96.6983,96.8444,36636.0
2019-09-06 12:15:00,99.42,99.49,99.41,99.45,20841.0,96.8541,96.9223,96.8444,96.8834,20841.0
2019-09-06 12:20:00,99.46,99.5,99.41,99.41,21389.0,96.8931,96.9321,96.8444,96.8444,21389.0
2019-09-06 12:25:00,99.38,99.39,99.2,99.34,22858.0,96.8152,96.8249,96.6398,96.7762,22858.0
2019-09-06 12:30:00,99.35,99.36,99.22,99.24,13911.0,96.7859,96.7957,96.6593,96.6788,13911.0
2019-09-06 12:35:00,99.26,99.41,99.25,99.41,17212.0,96.6983,96.8444,96.6885,96.8444,17212.0
2019-09-06 12:40:00,99.42,99.51,99.3,99.51,16773.0,96.8541,96.9418,96.7372,96.9418,16773.0
2019-09-06 12:45:00,99.49,99.49,99.09,99.21,43429.0,96.9223,96.9223,96.5327,96.6496,43429.0
2019-09-06 12:50:00,99.21,99.42,99.16,99.39,25623.0,96.6496,96.8541,96.6008,96.8249,25623.0
2019-09-06 12:55:00,99.39,99.4,99.3,99.33,13136.0,96.8249,96.8347,96.7372,96.7665,13136.0
2019-09-06 13:00:00,99.29,99.34,99.18,99.28,9945.0,96.7275,96.7762,96.6203,96.7177,9945.0
2019-09-06 13:05:00,99.26,99.3,99.07,99.07,14604.0,96.6983,96.7372,96.5132,96.5132,14604.0
2019-09-06 13:10:00,99.08,99.18,99.08,99.16,13078.0,96.5229,96.6203,96.5229,96.6008,13078.0
2019-09-06 13:15:00,99.18,99.27,99.18,99.26,13320.0,96.6203,96.708,96.6203,96.6983,13320.0
2019-09-06 13:20:00,99.26,99.45,99.24,99.43,38252.0,96.6983,96.8834,96.6788,96.8639,38252.0
2019-09-06 13:25:00,99.43,99.49,99.38,99.46,11616.0,96.8639,96.9223,96.8152,96.8931,11616.0
2019-09-06 13:30:00,99.49,99.49,99.34,99.37,9612.0,96.9223,96.9223,96.7762,96.8054,9612.0
2019-09-06 13:35:00,99.38,99.53,99.32,99.53,25234.0,96.8152,96.9613,96.7567,96.9613,25234.0
2019-09-06 13:40:00,99.52,99.8,99.51,99.78,107089.0,96.9516,97.2243,96.9418,97.2048,107089.0
2019-09-06 13:45:00,99.77,99.82,99.67,99.77,44064.0,97.1951,97.2438,97.0977,97.1951,44064.0
2019-09-06 13:50:00,99.76,99.78,99.64,99.65,27770.0,97.1854,97.2048,97.0685,97.0782,27770.0
2019-09-06 13:55:00,99.65,99.75,99.45,99.46,44923.0,97.0782,97.1756,96.8834,96.8931,44923.0
2019-09-06 14:00:00,99.46,99.46,99.27,99.35,9534.0,96.8931,96.8931,96.708,96.7859,9534.0
2019-09-06 14:05:00,99.32,99.41,99.31,99.41,23378.0,96.7567,96.8444,96.747,96.8444,23378.0
2019-09-06 14:10:00,99.4,99.43,99.33,99.33,13558.0,96.8347,96.8639,96.7665,96.7665,13558.0
2019-09-06 14:15:00,99.32,99.4,99.24,99.24,17857.0,96.7567,96.8347,96.6788,96.6788,17857.0
2019-09-06 14:20:00,99.27,99.36,99.22,99.36,15545.0,96.708,96.7957,96.6593,96.7957,15545.0
2019-09-06 14:25:00,99.34,99.43,99.33,99.43,9749.0,96.7762,96.8639,96.7665,96.8639,9749.0
2019-09-06 14:30:00,99.45,99.51,99.41,99.43,14963.0,96.8834,96.9418,96.8444,96.8639,14963.0
2019-09-06 14:35:00,99.41,99.51,99.41,99.48,18487.0,96.8444,96.9418,96.8444,96.9126,18487.0
2019-09-06 14:40:00,99.47,99.51,99.42,99.47,18185.0,96.9028,96.9418,96.8541,96.9028,18185.0
2019-09-06 14:45:00,99.48,99.54,99.43,99.46,16001.0,96.9126,96.971,96.8639,96.8931,16001.0
2019-09-06 14:50:00,99.47,99.47,99.33,99.41,12969.0,96.9028,96.9028,96.7665,96.8444,12969.0
2019-09-06 14:55:00,99.41,99.58,99.41,99.5,29538.0,96.8444,97.01,96.8444,96.9321,29538.0
2019-09-06 15:00:00,99.52,99.6,99.43,99.47,25239.0,96.9516,97.0295,96.8639,96.9028,25239.0
2019-09-06 15:05:00,99.48,99.5,99.27,99.28,16840.0,96.9126,96.9321,96.708,96.7177,16840.0
2019-09-06 15:10:00,99.28,99.35,99.27,99.29,17940.0,96.7177,96.7859,96.708,96.7275,17940.0
2019-09-06 15:15:00,99.27,99.28,99.15,99.26,21186.0,96.708,96.7177,96.5911,96.6983,21186.0
2019-09-06 15:20:00,99.25,99.25,99.1,99.17,18976.0,96.6885,96.6885,96.5424,96.6106,18976.0
2019-09-06 15:25:00,99.16,99.17,99.07,99.1,18831.0,96.6008,96.6106,96.5132,96.5424,18831.0
2019-09-06 15:30:00,99.08,99.13,99.0,99.02,44839.0,96.5229,96.5716,96.445,96.4645,44839.0
2019-09-06 15:35:00,99.0,99.01,98.81,98.84,33888.0,96.445,96.4547,96.2599,96.2891,33888.0
2019-09-06 15:40:00,98.84,98.85,98.59,98.6,41298.0,96.2891,96.2988,96.0456,96.0553,41298.0
2019-09-06 15:45:00,98.6,98.67,98.41,98.52,41746.0,96.0553,96.1235,95.8702,95.9774,41746.0
2019-09-06 15:50:00,98.52,98.56,98.42,98.49,43587.0,95.9774,96.0163,95.8799,95.9481,43587.0
2019-09-06 15:55:00,98.46,98.56,98.44,98.51,99683.0,95.9189,96.0163,95.8994,95.9676,99683.0
2019-09-09 09:30:00,99.05,99.57,99.01,99.39,65567.0,96.4937,97.0003,96.4547,96.8249,65567.0
2019-09-09 09:35:00,99.4,99.55,99.11,99.19,46175.0,96.8347,96.9808,96.5521,96.6301,46175.0
2019-09-09 09:40:00,99.14,99.4,99.11,99.4,22866.0,96.5814,96.8347,96.5521,96.8347,22866.0
2019-09-09 09:45:00,99.45,99.64,99.4,99.52,40664.0,96.8834,97.0685,96.8347,96.9516,40664.0
2019-09-09 09:50:00,99.5,99.7,99.46,99.66,22773.0,96.9321,97.1269,96.8931,97.0879,22773.0
2019-09-09 09:55:00,99.64,99.68,99.24,99.25,16413.0,97.0685,97.1074,96.6788,96.6885,16413.0
2019-09-09 10:00:00,99.21,99.28,98.9,99.0,22316.0,96.6496,96.7177,96.3476,96.445,22316.0
2019-09-09 10:05:00,99.01,99.35,98.99,99.33,11456.0,96.4547,96.7859,96.4352,96.7665,11456.0
2019-09-09 10:10:00,99.3,99.53,99.25,99.38,27004.0,96.7372,96.9613,96.6885,96.8152,27004.0
2019-09-09 10:15:00,99.37,99.56,99.29,99.3,16011.0,96.8054,96.9905,96.7275,96.7372,16011.0
2019-09-09 10:20:00,99.27,99.29,98.91,99.13,14462.0,96.708,96.7275,96.3573,96.5716,14462.0
2019-09-09 10:25:00,99.13,99.14,99.0,99.13,12003.0,96.5716,96.5814,96.445,96.5716,12003.0
2019-09-09 10:30:00,99.15,99.27,99.08,99.25,15052.0,96.5911,96.708,96.5229,96.6885,15052.0
2019-09-09 10:35:00,99.22,99.27,99.11,99.2,13766.0,96.6593,96.708,96.5521,96.6398,13766.0
2019-09-09 10:40:00,99.19,99.29,99.05,99.18,10945.0,96.6301,96.7275,96.4937,96.6203,10945.0
2019-09-09 10:45:00,99.19,99.26,99.14,99.2,22922.0,96.6301,96.6983,96.5814,96.6398,22922.0
2019-09-09 10:50:00,99.2,99.22,99.1,99.2,29351.0,96.6398,96.6593,96.5424,96.6398,29351.0
2019-09-09 10:55:00,99.2,99.28,99.14,99.19,26935.0,96.6398,96.7177,96.5814,96.6301,26935.0
2019-09-09 11:00:00,99.22,99.27,99.13,99.16,22277.0,96.6593,96.708,96.5716,96.6008,22277.0
2019-09-09 11:05:00,99.14,99.25,99.09,99.25,19084.0,96.5814,96.6885,96.5327,96.6885,19084.0
2019-09-09 11:10:00,99.25,99.26,99.14,99.25,23266.0,96.6885,96.6983,96.5814,96.6885,23266.0
2019-09-09 11:15:00,99.26,99.26,99.16,99.23,18633.0,96.6983,96.6983,96.6008,96.669,18633.0
2019-09-09 11:20:00,99.24,99.41,99.18,99.39,23069.0,96.6788,96.8444,96.6203,96.8249,23069.0
2019-09-09 11:25:00,99.39,99.6,99.37,99.58,35798.0,96.8249,97.0295,96.8054,97.01,35798.0
2019-09-09 11:30:00,99.58,99.66,99.54,99.63,23293.0,97.01,97.0879,96.971,97.0587,23293.0
2019-09-09 11:35:00,99.64,99.72,99.58,99.58,63063.0,97.0685,97.1464,97.01,97.01,63063.0
2019-09-09 11:40:00,99.59,99.79,99.59,99.79,12335.0,97.0197,97.2146,97.0197,97.2146,12335.0
2019-09-09 11:45:00,99.78,99.79,99.66,99.72,10877.0,97.2048,97.2146,97.0879,97.1464,10877.0
2019-09-09 11:50:00,99.77,99.88,99.72,99.86,13684.0,97.1951,97.3023,97.1464,97.2828,13684.0
2019-09-09 11:55:00,99.85,99.85,99.69,99.73,14784.0,97.273,97.273,97.1172,97.1561,14784.0
2019-09-09 12:00:00,99.75,99.81,99.67,99.69,10487.0,97.1756,97.2341,97.0977,97.1172,10487.0
2019-09-09 12:05:00,99.69,99.72,99.28,99.29,29639.0,97.1172,97.1464,96.7177,96.7275,29639.0
2019-09-09 12:10:00,99.31,99.31,99.08,99.08,17683.0,96.747,96.747,96.5229,96.5229,17683.0
2019-09-09 12:15:00,99.12,99.16,99.03,99.13,10110.0,96.5619,96.6008,96.4742,96.5716,10110.0
2019-09-09 12:20:00,99.12,99.31,99.07,99.29,8575.0,96.5619,96.747,96.5132,96.7275,8575.0
2019-09-09 12:25:00,99.28,99.31,99.15,99.23,9449.0,96.7177,96.747,96.5911,96.669,9449.0
2019-09-09 12:30:00,99.28,99.32,99.04,99.04,14596.0,96.7177,96.7567,96.4839,96.4839,14596.0
2019-09-09 12:35:00,99.02,99.03,98.62,98.65,25446.0,96.4645,96.4742,96.0748,96.104,25446.0
2019-09-09 12:40:00,98.65,98.73,98.5,98.54,13555.0,96.104,96.1819,95.9579,95.9968,13555.0
2019-09-09 12:45:00,98.57,98.61,98.38,98.41,22103.0,96.0261,96.065,95.841,95.8702,22103.0
2019-09-09 12:50:00,98.43,98.62,98.4,98.62,22151.0,95.8897,96.0748,95.8605,96.0748,22151.0
2019-09-09 12:55:00,98.62,98.67,98.59,98.64,11293.0,96.0748,96.1235,96.0456,96.0943,11293.0
2019-09-09 13:00:00,98.62,98.69,98.53,98.55,20465.0,96.0748,96.143,95.9871,96.0066,20465.0
2019-09-09 13:05:00,98.54,98.55,98.43,98.46,19129.0,95.9968,96.0066,95.8897,95.9189,19129.0
2019-09-09 13:10:00,98.48,98.73,98.4,98.71,30586.0,95.9384,96.1819,95.8605,96.1625,30586.0
2019-09-09 13:15:00,98.69,98.8,98.67,98.75,11801.0,96.143,96.2501,96.1235,96.2014,11801.0
2019-09-09 13:20:00,98.74,98.77,98.67,98.71,11614.0,96.1917,96.2209,96.1235,96.1625,11614.0
2019-09-09 13:25:00,98.7,98.87,98.7,98.8,23519.0,96.1527,96.3183,96.1527,96.2501,23519.0
2019-09-09 13:30:00,98.82,98.92,98.5,98.59,67622.0,96.2696,96.367,95.9579,96.0456,67622.0
2019-09-09 13:35:00,98.59,98.63,98.22,98.25,25311.0,96.0456,96.0845,95.6851,95.7143,25311.0
2019-09-09 13:40:00,98.28,98.31,98.13,98.14,12602.0,95.7436,95.7728,95.5974,95.6072,12602.0
2019-09-09 13:45:00,98.13,98.15,98.08,98.12,14748.0,95.5974,95.6169,95.5487,95.5877,14748.0
2019-09-09 13:50:00,98.13,98.13,98.02,98.03,18325.0,95.5974,95.5974,95.4903,95.5,18325.0
2019-09-09 13:55:00,98.03,98.07,97.88,97.89,13140.0,95.5,95.539,95.3539,95.3636,13140.0
2019-09-09 14:00:00,97.89,97.89,97.71,97.8,47535.0,95.3636,95.3636,95.1883,95.2759,47535.0
2019-09-09 14:05:00,97.8,97.89,97.65,97.74,49093.0,95.2759,95.3636,95.1298,95.2175,49093.0
2019-09-09 14:10:00,97.76,97.76,97.58,97.64,38460.0,95.237,95.237,95.0616,95.1201,38460.0
2019-09-09 14:15:00,97.65,97.68,97.53,97.53,19727.0,95.1298,95.159,95.0129,95.0129,19727.0
2019-09-09 14:20:00,97.52,97.61,97.45,97.45,16188.0,95.0032,95.0908,94.935,94.935,16188.0
2019-09-09 14:25:00,97.45,97.6,97.44,97.58,21373.0,94.935,95.0811,94.9252,95.0616,21373.0
2019-09-09 14:30:00,97.54,98.03,97.48,98.0,34949.0,95.0227,95.5,94.9642,95.4708,34949.0
2019-09-09 14:35:00,98.0,98.0,97.82,97.91,15749.0,95.4708,95.4708,95.2954,95.3831,15749.0
2019-09-09 14:40:00,97.92,97.99,97.9,97.99,18036.0,95.3928,95.461,95.3734,95.461,18036.0
2019-09-09 14:45:00,98.04,98.08,97.99,98.02,14661.0,95.5097,95.5487,95.461,95.4903,14661.0
2019-09-09 14:50:00,98.03,98.1,98.01,98.03,16884.0,95.5,95.5682,95.4805,95.5,16884.0
2019-09-09 14:55:00,98.02,98.18,98.02,98.15,12538.0,95.4903,95.6461,95.4903,95.6169,12538.0
2019-09-09 15:00:00,98.16,98.44,98.11,98.41,27696.0,95.6267,95.8994,95.5779,95.8702,27696.0
2019-09-09 15:05:00,98.42,98.42,98.31,98.37,12903.0,95.8799,95.8799,95.7728,95.8312,12903.0
2019-09-09 15:10:00,98.39,98.54,98.38,98.47,18608.0,95.8507,95.9968,95.841,95.9287,18608.0
2019-09-09 15:15:00,98.49,98.55,98.37,98.55,28072.0,95.9481,96.0066,95.8312,96.0066,28072.0
2019-09-09 15:20:00,98.57,98.62,98.5,98.52,13301.0,96.0261,96.0748,95.9579,95.9774,13301.0
2019-09-09 15:25:00,98.52,98.52,98.43,98.51,15198.0,95.9774,95.9774,95.8897,95.9676,15198.0
2019-09-09 15:30:00,98.51,98.63,98.44,98.63,22034.0,95.9676,96.0845,95.8994,96.0845,22034.0
2019-09-09 15:35:00,98.62,98.63,98.48,98.59,22663.0,96.0748,96.0845,95.9384,96.0456,22663.0
2019-09-09 15:40:00,98.59,98.66,98.55,98.66,29777.0,96.0456,96.1137,96.0066,96.1137,29777.0
2019-09-09 15:45:00,98.65,98.87,98.64,98.87,28261.0,96.104,96.3183,96.0943,96.3183,28261.0
2019-09-09 15:50:00,98.88,98.9,98.78,98.83,43372.0,96.3281,96.3476,96.2307,96.2794,43372.0
2019-09-09 15:55:00,98.82,98.82,98.63,98.68,81493.0,96.2696,96.2696,96.0845,96.1332,81493.0
2019-09-10 09:30:00,98.45,99.43,97.77,99.09,114959.0,95.9092,96.8639,95.2467,96.5327,114959.0
2019-09-10 09:35:00,99.15,99.2,98.79,98.95,43275.0,96.5911,96.6398,96.2404,96.3963,43275.0
2019-09-10 09:40:00,98.95,99.05,98.58,98.9,38089.0,96.3963,96.4937,96.0358,96.3476,38089.0
2019-09-10 09:45:00,98.86,99.18,98.72,99.17,68221.0,96.3086,96.6203,96.1722,96.6106,68221.0
2019-09-10 09:50:00,99.14,99.5,99.03,99.1,177316.0,96.5814,96.9321,96.4742,96.5424,177316.0
2019-09-10 09:55:00,99.05,99.4,98.99,99.4,28605.0,96.4937,96.8347,96.4352,96.8347,28605.0
2019-09-10 10:00:00,99.4,100.5,99.33,99.89,259313.0,96.8347,97.9063,96.7665,97.312,259313.0
2019-09-10 10:05:00,99.81,100.36,99.57,100.25,85109.0,97.2341,97.7699,97.0003,97.6627,85109.0
2019-09-10 10:10:00,100.22,100.43,99.9,99.96,61707.0,97.6335,97.8381,97.3217,97.3802,61707.0
2019-09-10 10:15:00,99.95,100.19,99.85,100.03,14693.0,97.3705,97.6043,97.273,97.4484,14693.0
2019-09-10 10:20:00,100.06,100.54,99.94,100.38,56169.0,97.4776,97.9452,97.3607,97.7894,56169.0
2019-09-10 10:25:00,100.36,100.59,100.35,100.53,35827.0,97.7699,97.9939,97.7601,97.9355,35827.0
2019-09-10 10:30:00,100.51,100.51,100.19,100.44,13901.0,97.916,97.916,97.6043,97.8478,13901.0
2019-09-10 10:35:00,100.44,101.07,100.4,100.76,72136.0,97.8478,98.4616,97.8088,98.1596,72136.0
2019-09-10 10:40:00,100.76,101.11,100.7,100.96,45641.0,98.1596,98.5005,98.1011,98.3544,45641.0
2019-09-10 10:45:00,100.99,101.23,100.64,100.77,36120.0,98.3836,98.6174,98.0426,98.1693,36120.0
2019-09-10 10:50:00,100.75,100.92,100.67,100.86,19262.0,98.1498,98.3154,98.0719,98.257,19262.0
2019-09-10 10:55:00,100.89,100.89,100.59,100.65,17105.0,98.2862,98.2862,97.9939,98.0524,17105.0
2019-09-10 11:00:00,100.63,100.68,100.48,100.67,28275.0,98.0329,98.0816,97.8868,98.0719,28275.0
2019-09-10 11:05:00,100.68,100.87,100.66,100.73,18308.0,98.0816,98.2667,98.0621,98.1303,18308.0
2019-09-10 11:10:00,100.73,100.75,100.37,100.42,28070.0,98.1303,98.1498,97.7796,97.8283,28070.0
2019-09-10 11:15:00,100.4,100.55,100.36,100.4,19117.0,97.8088,97.955,97.7699,97.8088,19117.0
2019-09-10 11:20:00,100.38,100.47,100.23,100.29,74665.0,97.7894,97.877,97.6432,97.7017,74665.0
2019-09-10 11:25:00,100.29,100.3,100.1,100.1,30773.0,97.7017,97.7114,97.5166,97.5166,30773.0
2019-09-10 11:30:00,100.1,100.1,99.87,100.04,27798.0,97.5166,97.5166,97.2925,97.4581,27798.0
2019-09-10 11:35:00,100.02,100.07,99.85,99.87,21203.0,97.4386,97.4874,97.273,97.2925,21203.0
2019-09-10 11:40:00,99.89,99.93,99.72,99.78,23644.0,97.312,97.351,97.1464,97.2048,23644.0
2019-09-10 11:45:00,99.79,99.99,99.74,99.95,15740.0,97.2146,97.4094,97.1659,97.3705,15740.0
2019-09-10 11:50:00,99.95,100.21,99.94,100.03,13249.0,97.3705,97.6237,97.3607,97.4484,13249.0
2019-09-10 11:55:00,100.05,100.05,99.75,99.75,16508.0,97.4679,97.4679,97.1756,97.1756,16508.0
2019-09-10 12:00:00,99.76,99.88,99.58,99.61,20170.0,97.1854,97.3023,97.01,97.0392,20170.0
2019-09-10 12:05:00,99.56,99.59,99.43,99.55,18908.0,96.9905,97.0197,96.8639,96.9808,18908.0
2019-09-10 12:10:00,99.54,99.88,99.54,99.84,26877.0,96.971,97.3023,96.971,97.2633,26877.0
2019-09-10 12:15:00,99.83,100.25,99.83,100.21,56047.0,97.2536,97.6627,97.2536,97.6237,56047.0
2019-09-10 12:20:00,100.26,100.55,100.24,100.51,58932.0,97.6725,97.955,97.653,97.916,58932.0
2019-09-10 12:25:00,100.5,100.52,100.32,100.34,83649.0,97.9063,97.9257,97.7309,97.7504,83649.0
2019-09-10 12:30:00,100.34,100.34,100.12,100.15,12956.0,97.7504,97.7504,97.5361,97.5653,12956.0
2019-09-10 12:35:00,100.14,100.28,100.07,100.15,15508.0,97.5556,97.6919,97.4874,97.5653,15508.0
2019-09-10 12:40:00,100.14,100.15,100.04,100.09,8182.0,97.5556,97.5653,97.4581,97.5068,8182.0
2019-09-10 12:45:00,100.09,100.26,100.09,100.22,19741.0,97.5068,97.6725,97.5068,97.6335,19741.0
2019-09-10 12:50:00,100.2,100.21,100.02,100.08,11900.0,97.614,97.6237,97.4386,97.4971,11900.0
2019-09-10 12:55:00,100.11,100.12,99.9,99.97,11416.0,97.5263,97.5361,97.3217,97.3899,11416.0
2019-09-10 13:00:00,99.98,100.09,99.97,100.08,21610.0,97.3997,97.5068,97.3899,97.4971,21610.0
2019-09-10 13:05:00,100.08,100.15,99.93,99.97,31152.0,97.4971,97.5653,97.351,97.3899,31152.0
2019-09-10 13:10:00,99.98,100.0,99.77,99.84,9322.0,97.3997,97.4192,97.1951,97.2633,9322.0
2019-09-10 13:15:00,99.83,99.84,99.7,99.78,23650.0,97.2536,97.2633,97.1269,97.2048,23650.0
2019-09-10 13:20:00,99.76,99.8,99.46,99.46,18733.0,97.1854,97.2243,96.8931,96.8931,18733.0
2019-09-10 13:25:00,99.45,99.54,99.3,99.31,17466.0,96.8834,96.971,96.7372,96.747,17466.0
2019-09-10 13:30:00,99.3,99.36,99.19,99.35,18229.0,96.7372,96.7957,96.6301,96.7859,18229.0
2019-09-10 13:35:00,99.37,99.39,99.27,99.3,25267.0,96.8054,96.8249,96.708,96.7372,25267.0
2019-09-10 13:40:00,99.3,99.33,99.08,99.08,14234.0,96.7372,96.7665,96.5229,96.5229,14234.0
2019-09-10 13:45:00,99.08,99.34,99.08,99.31,14277.0,96.5229,96.7762,96.5229,96.747,14277.0
2019-09-10 13:50:00,99.32,99.43,99.29,99.33,11362.0,96.7567,96.8639,96.7275,96.7665,11362.0
2019-09-10 13:55:00,99.34,99.57,99.16,99.39,63506.0,96.7762,97.0003,96.6008,96.8249,63506.0
2019-09-10 14:00:00,99.33,99.4,99.22,99.22,15023.0,96.7665,96.8347,96.6593,96.6593,15023.0
2019-09-10 14:05:00,99.23,99.29,99.11,99.14,22415.0,96.669,96.7275,96.5521,96.5814,22415.0
2019-09-10 14:10:00,99.15,99.18,99.01,99.03,16289.0,96.5911,96.6203,96.4547,96.4742,16289.0
2019-09-10 14:15:00,99.05,99.06,99.02,99.04,13585.0,96.4937,96.5034,96.4645,96.4839,13585.0
2019-09-10 14:20:00,99.03,99.03,98.86,98.94,14837.0,96.4742,96.4742,96.3086,96.3865,14837.0
2019-09-10 14:25:00,98.94,98.94,98.73,98.74,12453.0,96.3865,96.3865,96.1819,96.1917,12453.0
2019-09-10 14:30:00,98.76,98.82,98.7,98.82,20955.0,96.2112,96.2696,96.1527,96.2696,20955.0
2019-09-10 14:35:00,98.81,98.82,98.59,98.7,22545.0,96.2599,96.2696,96.0456,96.1527,22545.0
2019-09-10 14:40:00,98.71,98.72,98.55,98.65,21196.0,96.1625,96.1722,96.0066,96.104,21196.0
2019-09-10 14:45:00,98.65,98.67,98.48,98.5,14946.0,96.104,96.1235,95.9384,95.9579,14946.0
2019-09-10 14:50:00,98.49,98.55,98.41,98.55,21215.0,95.9481,96.0066,95.8702,96.0066,21215.0
2019-09-10 14:55:00,98.53,98.79,98.51,98.79,13931.0,95.9871,96.2404,95.9676,96.2404,13931.0
2019-09-10 15:00:00,98.82,98.94,98.8,98.92,14009.0,96.2696,96.3865,96.2501,96.367,14009.0
2019-09-10 15:05:00,98.91,98.91,98.83,98.86,14640.0,96.3573,96.3573,96.2794,96.3086,14640.0
2019-09-10 15:10:00,98.87,99.11,98.83,99.08,26636.0,96.3183,96.5521,96.2794,96.5229,26636.0
2019-09-10 15:15:00,99.06,99.06,98.97,98.98,10901.0,96.5034,96.5034,96.4157,96.4255,10901.0
2019-09-10 15:20:00,98.97,98.99,98.89,98.95,11929.0,96.4157,96.4352,96.3378,96.3963,11929.0
2019-09-10 15:25:00,98.93,99.03,98.92,98.97,12102.0,96.3768,96.4742,96.367,96.4157,12102.0
2019-09-10 15:30:00,98.96,99.11,98.92,99.05,19709.0,96.406,96.5521,96.367,96.4937,19709.0
2019-09-10 15:35:00,99.06,99.2,99.05,99.07,27884.0,96.5034,96.6398,96.4937,96.5132,27884.0
2019-09-10 15:40:00,99.09,99.13,98.97,99.12,23938.0,96.5327,96.5716,96.4157,96.5619,23938.0
2019-09-10 15:45:00,99.12,99.24,99.12,99.22,28864.0,96.5619,96.6788,96.5619,96.6593,28864.0
2019-09-10 15:50:00,99.22,99.33,99.18,99.18,59354.0,96.6593,96.7665,96.6203,96.6203,59354.0
2019-09-10 15:55:00,99.19,99.5,99.18,99.5,157971.0,96.6301,96.9321,96.6203,96.9321,157971.0
2019-09-11 09:30:00,99.75,100.03,99.3,99.3,44308.0,97.1756,97.4484,96.7372,96.7372,44308.0
2019-09-11 09:35:00,99.33,99.53,99.01,99.43,50164.0,96.7665,96.9613,96.4547,96.8639,50164.0
2019-09-11 09:40:00,99.49,99.86,99.31,99.86,48905.0,96.9223,97.2828,96.747,97.2828,48905.0
2019-09-11 09:45:00,99.91,100.4,99.87,100.31,21107.0,97.3315,97.8088,97.2925,97.7212,21107.0
2019-09-11 09:50:00,100.31,100.65,100.28,100.29,24823.0,97.7212,98.0524,97.6919,97.7017,24823.0
2019-09-11 09:55:00,100.23,100.28,100.03,100.21,39917.0,97.6432,97.6919,97.4484,97.6237,39917.0
2019-09-11 10:00:00,100.25,100.25,99.85,99.97,36747.0,97.6627,97.6627,97.273,97.3899,36747.0
2019-09-11 10:05:00,100.03,100.04,99.75,99.87,11676.0,97.4484,97.4581,97.1756,97.2925,11676.0
2019-09-11 10:10:00,99.89,100.19,99.87,100.16,22007.0,97.312,97.6043,97.2925,97.575,22007.0
2019-09-11 10:15:00,100.13,100.17,99.83,99.91,20238.0,97.5458,97.5848,97.2536,97.3315,20238.0
2019-09-11 10:20:00,99.94,99.94,99.67,99.76,9536.0,97.3607,97.3607,97.0977,97.1854,9536.0
2019-09-11 10:25:00,99.74,99.75,99.56,99.62,10362.0,97.1659,97.1756,96.9905,97.049,10362.0
2019-09-11 10:30:00,99.52,99.68,99.5,99.5,18281.0,96.9516,97.1074,96.9321,96.9321,18281.0
2019-09-11 10:35:00,99.54,99.83,99.54,99.71,11390.0,96.971,97.2536,96.971,97.1366,11390.0
2019-09-11 10:40:00,99.7,99.71,99.56,99.56,7494.0,97.1269,97.1366,96.9905,96.9905,7494.0
2019-09-11 10:45:00,99.54,99.57,99.4,99.48,13897.0,96.971,97.0003,96.8347,96.9126,13897.0
2019-09-11 10:50:00,99.49,99.5,99.46,99.5,23306.0,96.9223,96.9321,96.8931,96.9321,23306.0
2019-09-11 10:55:00,99.5,99.7,99.45,99.7,36743.0,96.9321,97.1269,96.8834,97.1269,36743.0
2019-09-11 11:00:00,99.7,99.86,99.68,99.77,11349.0,97.1269,97.2828,97.1074,97.1951,11349.0
2019-09-11 11:05:00,99.75,99.78,99.69,99.69,10795.0,97.1756,97.2048,97.1172,97.1172,10795.0
2019-09-11 11:10:00,99.68,99.85,99.63,99.66,11190.0,97.1074,97.273,97.0587,97.0879,11190.0
2019-09-11 11:15:00,99.65,99.73,99.55,99.62,14544.0,97.0782,97.1561,96.9808,97.049,14544.0
2019-09-11 11:20:00,99.63,99.65,99.45,99.56,16060.0,97.0587,97.0782,96.8834,96.9905,16060.0
2019-09-11 11:25:00,99.55,99.62,99.46,99.5,21674.0,96.9808,97.049,96.8931,96.9321,21674.0
2019-09-11 11:30:00,99.52,99.79,99.52,99.71,30957.0,96.9516,97.2146,96.9516,97.1366,30957.0
2019-09-11 11:35:00,99.7,99.78,99.55,99.62,30416.0,97.1269,97.2048,96.9808,97.049,30416.0
2019-09-11 11:40:00,99.61,99.64,99.31,99.43,15073.0,97.0392,97.0685,96.747,96.8639,15073.0
2019-09-11 11:45:00,99.42,99.5,99.32,99.46,18085.0,96.8541,96.9321,96.7567,96.8931,18085.0
2019-09-11 11:50:00,99.46,99.64,99.45,99.58,14102.0,96.8931,97.0685,96.8834,97.01,14102.0
2019-09-11 11:55:00,99.58,99.73,99.56,99.6,22876.0,97.01,97.1561,96.9905,97.0295,22876.0
2019-09-11 12:00:00,99.62,100.05,99.61,99.88,23765.0,97.049,97.4679,97.0392,97.3023,23765.0
2019-09-11 12:05:00,99.89,100.06,99.87,100.0,13510.0,97.312,97.4776,97.2925,97.4192,13510.0
2019-09-11 12:10:00,99.98,100.02,99.93,99.97,15663.0,97.3997,97.4386,97.351,97.3899,15663.0
2019-09-11 12:15:00,99.97,100.06,99.9,99.97,12923.0,97.3899,97.4776,97.3217,97.3899,12923.0
2019-09-11 12:20:00,99.95,100.05,99.87,100.01,12273.0,97.3705,97.4679,97.2925,97.4289,12273.0
2019-09-11 12:25:00,100.02,100.06,99.74,99.87,32801.0,97.4386,97.4776,97.1659,97.2925,32801.0
2019-09-11 12:30:00,99.84,99.99,99.82,99.93,13001.0,97.2633,97.4094,97.2438,97.351,13001.0
2019-09-11 12:35:00,99.94,99.98,99.88,99.93,13850.0,97.3607,97.3997,97.3023,97.351,13850.0
2019-09-11 12:40:00,99.91,99.93,99.78,99.83,35643.0,97.3315,97.351,97.2048,97.2536,35643.0
2019-09-11 12:45:00,99.84,99.88,99.71,99.74,13347.0,97.2633,97.3023,97.1366,97.1659,13347.0
2019-09-11 12:50:00,99.73,99.81,99.71,99.71,7611.0,97.1561,97.2341,97.1366,97.1366,7611.0
2019-09-11 12:55:00,99.72,99.8,99.65,99.7,9487.0,97.1464,97.2243,97.0782,97.1269,9487.0
2019-09-11 13:00:00,99.69,99.73,99.56,99.69,11688.0,97.1172,97.1561,96.9905,97.1172,11688.0
2019-09-11 13:05:00,99.71,99.74,99.69,99.72,6166.0,97.1366,97.1659,97.1172,97.1464,6166.0
2019-09-11 13:10:00,99.73,99.86,99.73,99.82,11135.0,97.1561,97.2828,97.1561,97.2438,11135.0
2019-09-11 13:15:00,99.81,100.04,99.79,100.04,9059.0,97.2341,97.4581,97.2146,97.4581,9059.0
2019-09-11 13:20:00,100.01,100.01,99.88,99.95,6879.0,97.4289,97.4289,97.3023,97.3705,6879.0
2019-09-11 13:25:00,99.94,99.97,99.81,99.81,9213.0,97.3607,97.3899,97.2341,97.2341,9213.0
2019-09-11 13:30:00,99.81,100.06,99.81,100.06,19812.0,97.2341,97.4776,97.2341,97.4776,19812.0
2019-09-11 13:35:00,100.04,100.04,99.89,99.9,7059.0,97.4581,97.4581,97.312,97.3217,7059.0
2019-09-11 13:40:00,99.88,99.9,99.66,99.69,15048.0,97.3023,97.3217,97.0879,97.1172,15048.0
2019-09-11 13:45:00,99.68,99.79,99.67,99.74,12350.0,97.1074,97.2146,97.0977,97.1659,12350.0
2019-09-11 13:50:00,99.77,99.81,99.75,99.8,8036.0,97.1951,97.2341,97.1756,97.2243,8036.0
2019-09-11 13:55:00,99.81,99.81,99.56,99.56,13691.0,97.2341,97.2341,96.9905,96.9905,13691.0
2019-09-11 14:00:00,99.56,99.61,99.43,99.46,55829.0,96.9905,97.0392,96.8639,96.8931,55829.0
2019-09-11 14:05:00,99.47,99.57,99.37,99.45,22252.0,96.9028,97.0003,96.8054,96.8834,22252.0
2019-09-11 14:10:00,99.5,99.5,99.28,99.32,10545.0,96.9321,96.9321,96.7177,96.7567,10545.0
2019-09-11 14:15:00,99.3,99.34,99.1,99.11,22283.0,96.7372,96.7762,96.5424,96.5521,22283.0
2019-09-11 14:20:00,99.11,99.11,98.94,99.06,23884.0,96.5521,96.5521,96.3865,96.5034,23884.0
2019-09-11 14:25:00,99.07,99.28,99.07,99.14,25676.0,96.5132,96.7177,96.5132,96.5814,25676.0
2019-09-11 14:30:00,99.17,99.21,99.1,99.17,25479.0,96.6106,96.6496,96.5424,96.6106,25479.0
2019-09-11 14:35:00,99.19,99.25,99.04,99.19,12130.0,96.6301,96.6885,96.4839,96.6301,12130.0
2019-09-11 14:40:00,99.17,99.3,99.16,99.25,10481.0,96.6106,96.7372,96.6008,96.6885,10481.0
2019-09-11 14:45:00,99.25,99.3,99.12,99.13,12704.0,96.6885,96.7372,96.5619,96.5716,12704.0
2019-09-11 14:50:00,99.12,99.19,99.12,99.14,10835.0,96.5619,96.6301,96.5619,96.5814,10835.0
2019-09-11 14:55:00,99.12,99.26,99.1,99.23,14434.0,96.5619,96.6983,96.5424,96.669,14434.0
2019-09-11 15:00:00,99.22,99.47,99.22,99.46,15245.0,96.6593,96.9028,96.6593,96.8931,15245.0
2019-09-11 15:05:00,99.44,99.44,99.35,99.43,11926.0,96.8736,96.8736,96.7859,96.8639,11926.0
2019-09-11 15:10:00,99.45,99.45,99.28,99.28,10211.0,96.8834,96.8834,96.7177,96.7177,10211.0
2019-09-11 15:15:00,99.3,99.35,99.18,99.31,21863.0,96.7372,96.7859,96.6203,96.747,21863.0
2019-09-11 15:20:00,99.27,99.29,99.2,99.24,12846.0,96.708,96.7275,96.6398,96.6788,12846.0
2019-09-11 15:25:00,99.23,99.24,99.12,99.16,18270.0,96.669,96.6788,96.5619,96.6008,18270.0
2019-09-11 15:30:00,99.16,99.22,99.14,99.16,20569.0,96.6008,96.6593,96.5814,96.6008,20569.0
2019-09-11 15:35:00,99.16,99.24,99.1,99.16,28006.0,96.6008,96.6788,96.5424,96.6008,28006.0
2019-09-11 15:40:00,99.16,99.17,98.95,98.95,31531.0,96.6008,96.6106,96.3963,96.3963,31531.0
2019-09-11 15:45:00,98.97,98.98,98.76,98.83,44752.0,96.4157,96.4255,96.2112,96.2794,44752.0
2019-09-11 15:50:00,98.84,98.98,98.83,98.97,52256.0,96.2891,96.4255,96.2794,96.4157,52256.0
2019-09-11 15:55:00,98.98,99.12,98.84,99.11,94422.0,96.4255,96.5619,96.2891,96.5521,94422.0
2019-09-12 09:30:00,99.99,100.98,99.2,100.87,95370.0,97.4094,98.3739,96.6398,98.2667,95370.0
2019-09-12 09:35:00,100.98,101.71,100.84,101.31,123542.0,98.3739,99.085,98.2375,98.6954,123542.0
2019-09-12 09:40:00,101.35,101.78,100.75,100.84,68996.0,98.7343,99.1532,98.1498,98.2375,68996.0
2019-09-12 09:45:00,100.87,100.89,99.3,99.73,205449.0,98.2667,98.2862,96.7372,97.1561,205449.0
2019-09-12 09:50:00,99.68,100.39,99.67,99.96,149147.0,97.1074,97.7991,97.0977,97.3802,149147.0
2019-09-12 09:55:00,99.96,100.15,99.49,99.62,136000.0,97.3802,97.5653,96.9223,97.049,136000.0
2019-09-12 10:00:00,99.65,99.99,99.41,99.68,83554.0,97.0782,97.4094,96.8444,97.1074,83554.0
2019-09-12 10:05:00,99.75,100.05,99.71,99.95,35590.0,97.1756,97.4679,97.1366,97.3705,35590.0
2019-09-12 10:10:00,99.97,100.73,99.9,100.12,54191.0,97.3899,98.1303,97.3217,97.5361,54191.0
2019-09-12 10:15:00,100.16,100.59,100.13,100.31,35853.0,97.575,97.9939,97.5458,97.7212,35853.0
2019-09-12 10:20:00,100.35,100.61,100.22,100.52,65077.0,97.7601,98.0134,97.6335,97.9257,65077.0
2019-09-12 10:25:00,100.51,100.97,100.5,100.83,39001.0,97.916,98.3641,97.9063,98.2277,39001.0
2019-09-12 10:30:00,100.86,101.01,100.6,100.88,49652.0,98.257,98.4031,98.0037,98.2765,49652.0
2019-09-12 10:35:00,100.85,100.85,100.49,100.64,83721.0,98.2472,98.2472,97.8965,98.0426,83721.0
2019-09-12 10:40:00,100.63,100.73,100.07,100.08,77123.0,98.0329,98.1303,97.4874,97.4971,77123.0
2019-09-12 10:45:00,100.14,100.17,99.95,100.01,17112.0,97.5556,97.5848,97.3705,97.4289,17112.0
2019-09-12 10:50:00,100.01,100.04,99.53,99.77,38583.0,97.4289,97.4581,96.9613,97.1951,38583.0
2019-09-12 10:55:00,99.8,99.9,99.65,99.67,23131.0,97.2243,97.3217,97.0782,97.0977,23131.0
2019-09-12 11:00:00,99.66,99.69,99.34,99.54,22908.0,97.0879,97.1172,96.7762,96.971,22908.0
2019-09-12 11:05:00,99.53,99.6,99.15,99.2,133915.0,96.9613,97.0295,96.5911,96.6398,133915.0
2019-09-12 11:10:00,99.2,99.92,99.16,99.84,77926.0,96.6398,97.3412,96.6008,97.2633,77926.0
2019-09-12 11:15:00,99.86,100.02,99.75,100.02,32200.0,97.2828,97.4386,97.1756,97.4386,32200.0
2019-09-12 11:20:00,100.03,100.1,99.95,100.06,32327.0,97.4484,97.5166,97.3705,97.4776,32327.0
2019-09-12 11:25:00,100.09,100.13,99.71,99.82,21584.0,97.5068,97.5458,97.1366,97.2438,21584.0
2019-09-12 11:30:00,99.83,99.93,99.51,99.51,17559.0,97.2536,97.351,96.9418,96.9418,17559.0
2019-09-12 11:35:00,99.52,99.62,99.51,99.6,15908.0,96.9516,97.049,96.9418,97.0295,15908.0
2019-09-12 11:40:00,99.62,99.75,99.55,99.61,17008.0,97.049,97.1756,96.9808,97.0392,17008.0
2019-09-12 11:45:00,99.64,99.71,99.47,99.5,13595.0,97.0685,97.1366,96.9028,96.9321,13595.0
2019-09-12 11:50:00,99.5,99.65,99.38,99.38,10729.0,96.9321,97.0782,96.8152,96.8152,10729.0
2019-09-12 11:55:00,99.36,99.36,99.24,99.34,17274.0,96.7957,96.7957,96.6788,96.7762,17274.0
2019-09-12 12:00:00,99.33,99.33,99.04,99.11,40619.0,96.7665,96.7665,96.4839,96.5521,40619.0
2019-09-12 12:05:00,99.09,99.25,98.97,99.16,17313.0,96.5327,96.6885,96.4157,96.6008,17313.0
2019-09-12 12:10:00,99.21,99.24,98.78,98.8,40560.0,96.6496,96.6788,96.2307,96.2501,40560.0
2019-09-12 12:15:00,98.8,98.92,98.67,98.69,19359.0,96.2501,96.367,96.1235,96.143,19359.0
2019-09-12 12:20:00,98.72,98.75,98.47,98.56,92156.0,96.1722,96.2014,95.9287,96.0163,92156.0
2019-09-12 12:25:00,98.55,98.65,98.51,98.51,11296.0,96.0066,96.104,95.9676,95.9676,11296.0
2019-09-12 12:30:00,98.54,98.88,98.54,98.84,16076.0,95.9968,96.3281,95.9968,96.2891,16076.0
2019-09-12 12:35:00,98.83,98.85,98.64,98.68,12543.0,96.2794,96.2988,96.0943,96.1332,12543.0
2019-09-12 12:40:00,98.66,98.68,98.56,98.62,10680.0,96.1137,96.1332,96.0163,96.0748,10680.0
2019-09-12 12:45:00,98.63,98.71,98.55,98.55,7574.0,96.0845,96.1625,96.0066,96.0066,7574.0
2019-09-12 12:50:00,98.56,98.76,98.55,98.7,11022.0,96.0163,96.2112,96.0066,96.1527,11022.0
2019-09-12 12:55:00,98.72,98.72,98.44,98.45,17128.0,96.1722,96.1722,95.8994,95.9092,17128.0
2019-09-12 13:00:00,98.47,98.54,98.38,98.44,13734.0,95.9287,95.9968,95.841,95.8994,13734.0
2019-09-12 13:05:00,98.44,98.56,98.41,98.43,11384.0,95.8994,96.0163,95.8702,95.8897,11384.0
2019-09-12 13:10:00,98.44,98.45,98.27,98.29,10150.0,95.8994,95.9092,95.7338,95.7533,10150.0
2019-09-12 13:15:00,98.28,98.38,98.19,98.33,18614.0,95.7436,95.841,95.6559,95.7923,18614.0
2019-09-12 13:20:00,98.32,98.5,98.31,98.45,32100.0,95.7825,95.9579,95.7728,95.9092,32100.0
2019-09-12 13:25:00,98.47,98.62,98.43,98.51,20010.0,95.9287,96.0748,95.8897,95.9676,20010.0
2019-09-12 13:30:00,98.51,98.56,98.48,98.5,16945.0,95.9676,96.0163,95.9384,95.9579,16945.0
2019-09-12 13:35:00,98.5,98.56,98.44,98.44,31960.0,95.9579,96.0163,95.8994,95.8994,31960.0
2019-09-12 13:40:00,98.45,98.51,98.33,98.45,73644.0,95.9092,95.9676,95.7923,95.9092,73644.0
2019-09-12 13:45:00,98.45,98.48,98.34,98.37,16604.0,95.9092,95.9384,95.802,95.8312,16604.0
2019-09-12 13:50:00,98.39,98.46,98.34,98.34,9425.0,95.8507,95.9189,95.802,95.802,9425.0
2019-09-12 13:55:00,98.37,98.43,98.24,98.24,10727.0,95.8312,95.8897,95.7046,95.7046,10727.0
2019-09-12 14:00:00,98.25,98.35,98.15,98.34,45492.0,95.7143,95.8117,95.6169,95.802,45492.0
2019-09-12 14:05:00,98.33,98.33,98.15,98.15,10664.0,95.7923,95.7923,95.6169,95.6169,10664.0
2019-09-12 14:10:00,98.18,98.25,98.15,98.15,10316.0,95.6461,95.7143,95.6169,95.6169,10316.0
2019-09-12 14:15:00,98.12,98.21,98.05,98.18,19100.0,95.5877,95.6754,95.5195,95.6461,19100.0
2019-09-12 14:20:00,98.2,98.26,98.17,98.17,12827.0,95.6656,95.7241,95.6364,95.6364,12827.0
2019-09-12 14:25:00,98.18,98.3,98.16,98.3,12154.0,95.6461,95.763,95.6267,95.763,12154.0
2019-09-12 14:30:00,98.32,98.42,98.31,98.37,13130.0,95.7825,95.8799,95.7728,95.8312,13130.0
2019-09-12 14:35:00,98.4,98.45,98.34,98.36,8704.0,95.8605,95.9092,95.802,95.8215,8704.0
2019-09-12 14:40:00,98.36,98.42,98.33,98.35,12028.0,95.8215,95.8799,95.7923,95.8117,12028.0
2019-09-12 14:45:00,98.36,98.37,98.21,98.22,11051.0,95.8215,95.8312,95.6754,95.6851,11051.0
2019-09-12 14:50:00,98.22,98.34,98.14,98.21,17209.0,95.6851,95.802,95.6072,95.6754,17209.0
2019-09-12 14:55:00,98.2,98.35,98.2,98.31,11348.0,95.6656,95.8117,95.6656,95.7728,11348.0
2019-09-12 15:00:00,98.3,98.3,98.11,98.11,11642.0,95.763,95.763,95.5779,95.5779,11642.0
2019-09-12 15:05:00,98.12,98.25,98.11,98.23,9873.0,95.5877,95.7143,95.5779,95.6948,9873.0
2019-09-12 15:10:00,98.25,98.25,98.13,98.13,16787.0,95.7143,95.7143,95.5974,95.5974,16787.0
2019-09-12 15:15:00,98.13,98.22,98.12,98.19,17118.0,95.5974,95.6851,95.5877,95.6559,17118.0
2019-09-12 15:20:00,98.19,98.35,98.14,98.32,17461.0,95.6559,95.8117,95.6072,95.7825,17461.0
2019-09-12 15:25:00,98.33,98.37,98.24,98.27,20893.0,95.7923,95.8312,95.7046,95.7338,20893.0
2019-09-12 15:30:00,98.26,98.41,98.26,98.39,23663.0,95.7241,95.8702,95.7241,95.8507,23663.0
2019-09-12 15:35:00,98.39,98.53,98.38,98.46,100340.0,95.8507,95.9871,95.841,95.9189,100340.0
2019-09-12 15:40:00,98.46,98.52,98.36,98.47,34961.0,95.9189,95.9774,95.8215,95.9287,34961.0
2019-09-12 15:45:00,98.48,98.56,98.45,98.51,58873.0,95.9384,96.0163,95.9092,95.9676,58873.0
2019-09-12 15:50:00,98.49,98.51,98.43,98.47,46239.0,95.9481,95.9676,95.8897,95.9287,46239.0
2019-09-12 15:55:00,98.46,98.55,98.28,98.34,138815.0,95.9189,96.0066,95.7436,95.802,138815.0
2019-09-13 09:30:00,98.57,99.0,98.26,98.93,82605.0,96.0261,96.445,95.7241,96.3768,82605.0
2019-09-13 09:35:00,98.94,99.31,98.73,98.87,10846.0,96.3865,96.747,96.1819,96.3183,10846.0
2019-09-13 09:40:00,98.86,99.05,98.58,98.82,23054.0,96.3086,96.4937,96.0358,96.2696,23054.0
2019-09-13 09:45:00,98.73,99.15,98.73,99.14,10516.0,96.1819,96.5911,96.1819,96.5814,10516.0
2019-09-13 09:50:00,99.15,99.35,98.9,98.9,20765.0,96.5911,96.7859,96.3476,96.3476,20765.0
2019-09-13 09:55:00,98.91,98.96,98.69,98.88,31825.0,96.3573,96.406,96.143,96.3281,31825.0
2019-09-13 10:00:00,98.92,99.28,98.9,98.93,14774.0,96.367,96.7177,96.3476,96.3768,14774.0
2019-09-13 10:05:00,99.0,99.14,98.76,98.78,11197.0,96.445,96.5814,96.2112,96.2307,11197.0
2019-09-13 10:10:00,98.75,98.77,98.32,98.32,15920.0,96.2014,96.2209,95.7825,95.7825,15920.0
2019-09-13 10:15:00,98.35,98.49,98.2,98.47,13195.0,95.8117,95.9481,95.6656,95.9287,13195.0
2019-09-13 10:20:00,98.53,98.75,98.51,98.6,5728.0,95.9871,96.2014,95.9676,96.0553,5728.0
2019-09-13 10:25:00,98.66,98.78,98.55,98.57,15182.0,96.1137,96.2307,96.0066,96.0261,15182.0
2019-09-13 10:30:00,98.63,98.71,98.52,98.62,23717.0,96.0845,96.1625,95.9774,96.0748,23717.0
2019-09-13 10:35:00,98.59,98.6,98.25,98.39,17640.0,96.0456,96.0553,95.7143,95.8507,17640.0
2019-09-13 10:40:00,98.4,98.41,98.31,98.41,6630.0,95.8605,95.8702,95.7728,95.8702,6630.0
2019-09-13 10:45:00,98.39,98.45,98.29,98.43,23690.0,95.8507,95.9092,95.7533,95.8897,23690.0
2019-09-13 10:50:00,98.44,98.69,98.33,98.59,10872.0,95.8994,96.143,95.7923,96.0456,10872.0
2019-09-13 10:55:00,98.58,98.73,98.51,98.58,31644.0,96.0358,96.1819,95.9676,96.0358,31644.0
2019-09-13 11:00:00,98.61,98.62,98.44,98.55,21828.0,96.065,96.0748,95.8994,96.0066,21828.0
2019-09-13 11:05:00,98.48,98.83,98.48,98.76,9212.0,95.9384,96.2794,95.9384,96.2112,9212.0
2019-09-13 11:10:00,98.81,98.97,98.81,98.9,6215.0,96.2599,96.4157,96.2599,96.3476,6215.0
2019-09-13 11:15:00,98.88,98.99,98.87,98.93,3754.0,96.3281,96.4352,96.3183,96.3768,3754.0
2019-09-13 11:20:00,98.91,98.98,98.82,98.98,16309.0,96.3573,96.4255,96.2696,96.4255,16309.0
2019-09-13 11:25:00,99.01,99.05,98.77,98.83,15374.0,96.4547,96.4937,96.2209,96.2794,15374.0
2019-09-13 11:30:00,98.81,99.08,98.78,99.03,12451.0,96.2599,96.5229,96.2307,96.4742,12451.0
2019-09-13 11:35:00,99.0,99.19,98.91,99.19,16326.0,96.445,96.6301,96.3573,96.6301,16326.0
2019-09-13 11:40:00,99.16,99.17,99.01,99.14,10289.0,96.6008,96.6106,96.4547,96.5814,10289.0
2019-09-13 11:45:00,99.11,99.14,98.88,98.94,14004.0,96.5521,96.5814,96.3281,96.3865,14004.0
2019-09-13 11:50:00,98.94,99.01,98.91,98.93,6702.0,96.3865,96.4547,96.3573,96.3768,6702.0
2019-09-13 11:55:00,98.97,98.99,98.88,98.88,5105.0,96.4157,96.4352,96.3281,96.3281,5105.0
2019-09-13 12:00:00,98.86,99.01,98.86,99.01,10821.0,96.3086,96.4547,96.3086,96.4547,10821.0
2019-09-13 12:05:00,99.03,99.08,99.0,99.02,5905.0,96.4742,96.5229,96.445,96.4645,5905.0
2019-09-13 12:10:00,99.05,99.05,98.94,98.98,12849.0,96.4937,96.4937,96.3865,96.4255,12849.0
2019-09-13 12:15:00,98.97,98.99,98.78,98.81,11263.0,96.4157,96.4352,96.2307,96.2599,11263.0
2019-09-13 12:20:00,98.83,98.83,98.66,98.66,14786.0,96.2794,96.2794,96.1137,96.1137,14786.0
2019-09-13 12:25:00,98.66,98.66,98.43,98.57,24278.0,96.1137,96.1137,95.8897,96.0261,24278.0
2019-09-13 12:30:00,98.6,98.72,98.54,98.7,7883.0,96.0553,96.1722,95.9968,96.1527,7883.0
2019-09-13 12:35:00,98.72,98.79,98.69,98.75,8487.0,96.1722,96.2404,96.143,96.2014,8487.0
2019-09-13 12:40:00,98.76,98.79,98.7,98.77,5754.0,96.2112,96.2404,96.1527,96.2209,5754.0
2019-09-13 12:45:00,98.79,98.79,98.54,98.57,8431.0,96.2404,96.2404,95.9968,96.0261,8431.0
2019-09-13 12:50:00,98.58,98.6,98.46,98.48,15480.0,96.0358,96.0553,95.9189,95.9384,15480.0
2019-09-13 12:55:00,98.49,98.53,98.45,98.49,3899.0,95.9481,95.9871,95.9092,95.9481,3899.0
2019-09-13 13:00:00,98.51,98.57,98.45,98.46,2750.0,95.9676,96.0261,95.9092,95.9189,2750.0
2019-09-13 13:05:00,98.44,98.55,98.42,98.55,4911.0,95.8994,96.0066,95.8799,96.0066,4911.0
2019-09-13 13:10:00,98.54,98.6,98.5,98.58,6147.0,95.9968,96.0553,95.9579,96.0358,6147.0
2019-09-13 13:15:00,98.59,98.67,98.55,98.59,8811.0,96.0456,96.1235,96.0066,96.0456,8811.0
2019-09-13 13:20:00,98.54,98.57,98.5,98.5,4200.0,95.9968,96.0261,95.9579,95.9579,4200.0
2019-09-13 13:25:00,98.5,98.76,98.47,98.71,26968.0,95.9579,96.2112,95.9287,96.1625,26968.0
2019-09-13 13:30:00,98.7,98.74,98.6,98.67,12152.0,96.1527,96.1917,96.0553,96.1235,12152.0
2019-09-13 13:35:00,98.7,98.74,98.65,98.71,7316.0,96.1527,96.1917,96.104,96.1625,7316.0
2019-09-13 13:40:00,98.73,98.73,98.38,98.38,9620.0,96.1819,96.1819,95.841,95.841,9620.0
2019-09-13 13:45:00,98.36,98.52,98.34,98.52,7162.0,95.8215,95.9774,95.802,95.9774,7162.0
2019-09-13 13:50:00,98.51,98.59,98.46,98.59,9001.0,95.9676,96.0456,95.9189,96.0456,9001.0
2019-09-13 13:55:00,98.58,98.59,98.39,98.39,9751.0,96.0358,96.0456,95.8507,95.8507,9751.0
2019-09-13 14:00:00,98.39,98.42,98.36,98.41,5456.0,95.8507,95.8799,95.8215,95.8702,5456.0
2019-09-13 14:05:00,98.42,98.52,98.37,98.43,11977.0,95.8799,95.9774,95.8312,95.8897,11977.0
2019-09-13 14:10:00,98.43,98.43,98.25,98.26,8423.0,95.8897,95.8897,95.7143,95.7241,8423.0
2019-09-13 14:15:00,98.26,98.34,98.22,98.25,4236.0,95.7241,95.802,95.6851,95.7143,4236.0
2019-09-13 14:20:00,98.24,98.32,98.16,98.26,15921.0,95.7046,95.7825,95.6267,95.7241,15921.0
2019-09-13 14:25:00,98.26,98.32,98.21,98.32,8584.0,95.7241,95.7825,95.6754,95.7825,8584.0
2019-09-13 14:30:00,98.32,98.52,98.32,98.47,11342.0,95.7825,95.9774,95.7825,95.9287,11342.0
2019-09-13 14:35:00,98.48,98.52,98.44,98.44,7351.0,95.9384,95.9774,95.8994,95.8994,7351.0
2019-09-13 14:40:00,98.43,98.56,98.43,98.5,9876.0,95.8897,96.0163,95.8897,95.9579,9876.0
2019-09-13 14:45:00,98.51,98.55,98.47,98.51,14235.0,95.9676,96.0066,95.9287,95.9676,14235.0
2019-09-13 14:50:00,98.5,98.56,98.45,98.49,10559.0,95.9579,96.0163,95.9092,95.9481,10559.0
2019-09-13 14:55:00,98.49,98.55,98.49,98.49,9532.0,95.9481,96.0066,95.9481,95.9481,9532.0
2019-09-13 15:00:00,98.49,98.49,98.42,98.47,7661.0,95.9481,95.9481,95.8799,95.9287,7661.0
2019-09-13 15:05:00,98.45,98.46,98.36,98.37,10706.0,95.9092,95.9189,95.8215,95.8312,10706.0
2019-09-13 15:10:00,98.35,98.44,98.32,98.39,10232.0,95.8117,95.8994,95.7825,95.8507,10232.0
2019-09-13 15:15:00,98.38,98.43,98.33,98.43,10742.0,95.841,95.8897,95.7923,95.8897,10742.0
2019-09-13 15:20:00,98.4,98.44,98.37,98.44,8472.0,95.8605,95.8994,95.8312,95.8994,8472.0
2019-09-13 15:25:00,98.43,98.5,98.42,98.46,10700.0,95.8897,95.9579,95.8799,95.9189,10700.0
2019-09-13 15:30:00,98.47,98.55,98.43,98.48,14827.0,95.9287,96.0066,95.8897,95.9384,14827.0
2019-09-13 15:35:00,98.49,98.54,98.45,98.45,16279.0,95.9481,95.9968,95.9092,95.9092,16279.0
2019-09-13 15:40:00,98.45,98.58,98.45,98.53,15224.0,95.9092,96.0358,95.9092,95.9871,15224.0
2019-09-13 15:45:00,98.53,98.57,98.46,98.51,15542.0,95.9871,96.0261,95.9189,95.9676,15542.0
2019-09-13 15:50:00,98.52,98.6,98.51,98.55,32231.0,95.9774,96.0553,95.9676,96.0066,32231.0
2019-09-13 15:55:00,98.6,98.64,98.42,98.47,104420.0,96.0553,96.0943,95.8799,95.9287,104420.0
2019-09-16 09:30:00,97.37,98.57,97.37,98.29,60796.0,94.857,96.0261,94.857,95.7533,60796.0
2019-09-16 09:35:00,98.3,98.8,98.29,98.71,21033.0,95.763,96.2501,95.7533,96.1625,21033.0
2019-09-16 09:40:00,98.68,98.9,98.64,98.72,19867.0,96.1332,96.3476,96.0943,96.1722,19867.0
2019-09-16 09:45:00,98.75,98.85,98.27,98.34,24641.0,96.2014,96.2988,95.7338,95.802,24641.0
2019-09-16 09:50:00,98.35,98.56,98.32,98.39,12671.0,95.8117,96.0163,95.7825,95.8507,12671.0
2019-09-16 09:55:00,98.35,98.59,98.35,98.51,7050.0,95.8117,96.0456,95.8117,95.9676,7050.0
2019-09-16 10:00:00,98.48,98.48,98.28,98.37,9109.0,95.9384,95.9384,95.7436,95.8312,9109.0
2019-09-16 10:05:00,98.38,98.7,98.37,98.51,8257.0,95.841,96.1527,95.8312,95.9676,8257.0
2019-09-16 10:10:00,98.55,98.66,98.5,98.53,12784.0,96.0066,96.1137,95.9579,95.9871,12784.0
2019-09-16 10:15:00,98.54,98.63,98.49,98.49,11649.0,95.9968,96.0845,95.9481,95.9481,11649.0
2019-09-16 10:20:00,98.5,98.86,98.49,98.75,11887.0,95.9579,96.3086,95.9481,96.2014,11887.0
2019-09-16 10:25:00,98.76,98.77,98.54,98.54,6260.0,96.2112,96.2209,95.9968,95.9968,6260.0
2019-09-16 10:30:00,98.51,98.69,98.41,98.6,15567.0,95.9676,96.143,95.8702,96.0553,15567.0
2019-09-16 10:35:00,98.64,98.64,98.35,98.35,9786.0,96.0943,96.0943,95.8117,95.8117,9786.0
2019-09-16 10:40:00,98.33,98.41,98.22,98.27,7820.0,95.7923,95.8702,95.6851,95.7338,7820.0
2019-09-16 10:45:00,98.28,98.37,98.21,98.22,6849.0,95.7436,95.8312,95.6754,95.6851,6849.0
2019-09-16 10:50:00,98.29,98.33,98.15,98.15,9670.0,95.7533,95.7923,95.6169,95.6169,9670.0
2019-09-16 10:55:00,98.14,98.35,98.14,98.28,8306.0,95.6072,95.8117,95.6072,95.7436,8306.0
2019-09-16 11:00:00,98.28,98.35,98.22,98.33,7417.0,95.7436,95.8117,95.6851,95.7923,7417.0
2019-09-16 11:05:00,98.35,98.59,98.34,98.53,6317.0,95.8117,96.0456,95.802,95.9871,6317.0
2019-09-16 11:10:00,98.53,98.55,98.4,98.41,5413.0,95.9871,96.0066,95.8605,95.8702,5413.0
2019-09-16 11:15:00,98.44,98.55,98.39,98.48,6874.0,95.8994,96.0066,95.8507,95.9384,6874.0
2019-09-16 11:20:00,98.48,98.51,98.4,98.51,4704.0,95.9384,95.9676,95.8605,95.9676,4704.0
2019-09-16 11:25:00,98.54,98.65,98.5,98.54,6473.0,95.9968,96.104,95.9579,95.9968,6473.0
2019-09-16 11:30:00,98.59,98.6,98.39,98.4,15923.0,96.0456,96.0553,95.8507,95.8605,15923.0
2019-09-16 11:35:00,98.38,98.6,98.38,98.51,13777.0,95.841,96.0553,95.841,95.9676,13777.0
2019-09-16 11:40:00,98.51,98.52,98.37,98.4,19771.0,95.9676,95.9774,95.8312,95.8605,19771.0
2019-09-16 11:45:00,98.4,98.48,98.34,98.35,11983.0,95.8605,95.9384,95.802,95.8117,11983.0
2019-09-16 11:50:00,98.34,98.39,98.22,98.28,11535.0,95.802,95.8507,95.6851,95.7436,11535.0
2019-09-16 11:55:00,98.31,98.35,98.1,98.14,8633.0,95.7728,95.8117,95.5682,95.6072,8633.0
2019-09-16 12:00:00,98.14,98.3,98.12,98.3,5849.0,95.6072,95.763,95.5877,95.763,5849.0
2019-09-16 12:05:00,98.3,98.51,98.28,98.51,8587.0,95.763,95.9676,95.7436,95.9676,8587.0
2019-09-16 12:10:00,98.53,98.57,98.49,98.52,5610.0,95.9871,96.0261,95.9481,95.9774,5610.0
2019-09-16 12:15:00,98.49,98.63,98.49,98.5,4486.0,95.9481,96.0845,95.9481,95.9579,4486.0
2019-09-16 12:20:00,98.53,98.6,98.46,98.59,6304.0,95.9871,96.0553,95.9189,96.0456,6304.0
2019-09-16 12:25:00,98.6,98.6,98.53,98.59,3513.0,96.0553,96.0553,95.9871,96.0456,3513.0
2019-09-16 12:30:00,98.56,98.63,98.52,98.52,3800.0,96.0163,96.0845,95.9774,95.9774,3800.0
2019-09-16 12:35:00,98.5,98.52,98.44,98.52,9564.0,95.9579,95.9774,95.8994,95.9774,9564.0
2019-09-16 12:40:00,98.52,98.66,98.52,98.55,6121.0,95.9774,96.1137,95.9774,96.0066,6121.0
2019-09-16 12:45:00,98.53,98.59,98.52,98.55,3800.0,95.9871,96.0456,95.9774,96.0066,3800.0
2019-09-16 12:50:00,98.57,98.73,98.57,98.72,6891.0,96.0261,96.1819,96.0261,96.1722,6891.0
2019-09-16 12:55:00,98.71,98.72,98.62,98.63,6261.0,96.1625,96.1722,96.0748,96.0845,6261.0
2019-09-16 13:00:00,98.61,98.67,98.54,98.57,6723.0,96.065,96.1235,95.9968,96.0261,6723.0
2019-09-16 13:05:00,98.56,98.57,98.49,98.57,3959.0,96.0163,96.0261,95.9481,96.0261,3959.0
2019-09-16 13:10:00,98.57,98.69,98.54,98.65,7084.0,96.0261,96.143,95.9968,96.104,7084.0
2019-09-16 13:15:00,98.65,98.69,98.61,98.61,3100.0,96.104,96.143,96.065,96.065,3100.0
2019-09-16 13:20:00,98.64,98.75,98.62,98.66,4842.0,96.0943,96.2014,96.0748,96.1137,4842.0
2019-09-16 13:25:00,98.69,98.84,98.67,98.83,7016.0,96.143,96.2891,96.1235,96.2794,7016.0
2019-09-16 13:30:00,98.84,98.96,98.84,98.96,4764.0,96.2891,96.406,96.2891,96.406,4764.0
2019-09-16 13:35:00,98.92,98.99,98.88,98.89,5256.0,96.367,96.4352,96.3281,96.3378,5256.0
2019-09-16 13:40:00,98.91,99.0,98.91,98.97,6194.0,96.3573,96.445,96.3573,96.4157,6194.0
2019-09-16 13:45:00,98.96,99.0,98.93,98.97,4611.0,96.406,96.445,96.3768,96.4157,4611.0
2019-09-16 13:50:00,99.0,99.02,98.89,98.95,17345.0,96.445,96.4645,96.3378,96.3963,17345.0
2019-09-16 13:55:00,98.97,99.06,98.97,99.0,4818.0,96.4157,96.5034,96.4157,96.445,4818.0
2019-09-16 14:00:00,99.0,99.07,98.98,99.0,7929.0,96.445,96.5132,96.4255,96.445,7929.0
2019-09-16 14:05:00,98.99,99.0,98.89,98.9,4594.0,96.4352,96.445,96.3378,96.3476,4594.0
2019-09-16 14:10:00,98.88,98.95,98.87,98.93,20229.0,96.3281,96.3963,96.3183,96.3768,20229.0
2019-09-16 14:15:00,98.93,98.98,98.85,98.95,8782.0,96.3768,96.4255,96.2988,96.3963,8782.0
2019-09-16 14:20:00,98.98,99.02,98.9,99.0,54667.0,96.4255,96.4645,96.3476,96.445,54667.0
2019-09-16 14:25:00,99.03,99.15,99.02,99.15,6899.0,96.4742,96.5911,96.4645,96.5911,6899.0
2019-09-16 14:30:00,99.15,99.16,99.08,99.15,4256.0,96.5911,96.6008,96.5229,96.5911,4256.0
2019-09-16 14:35:00,99.09,99.13,99.03,99.06,7450.0,96.5327,96.5716,96.4742,96.5034,7450.0
2019-09-16 14:40:00,99.08,99.22,99.06,99.15,12072.0,96.5229,96.6593,96.5034,96.5911,12072.0
2019-09-16 14:45:00,99.16,99.24,99.12,99.14,9381.0,96.6008,96.6788,96.5619,96.5814,9381.0
2019-09-16 14:50:00,99.14,99.16,99.09,99.15,3390.0,96.5814,96.6008,96.5327,96.5911,3390.0
2019-09-16 14:55:00,99.14,99.15,99.03,99.05,4818.0,96.5814,96.5911,96.4742,96.4937,4818.0
2019-09-16 15:00:00,99.02,99.11,99.01,99.08,7067.0,96.4645,96.5521,96.4547,96.5229,7067.0
2019-09-16 15:05:00,99.06,99.06,98.96,99.0,3955.0,96.5034,96.5034,96.406,96.445,3955.0
2019-09-16 15:10:00,99.03,99.14,98.97,99.12,8161.0,96.4742,96.5814,96.4157,96.5619,8161.0
2019-09-16 15:15:00,99.12,99.12,99.07,99.07,6429.0,96.5619,96.5619,96.5132,96.5132,6429.0
2019-09-16 15:20:00,99.06,99.07,98.99,99.02,10412.0,96.5034,96.5132,96.4352,96.4645,10412.0
2019-09-16 15:25:00,99.02,99.1,99.0,99.04,6594.0,96.4645,96.5424,96.445,96.4839,6594.0
2019-09-16 15:30:00,99.03,99.14,99.02,99.12,11286.0,96.4742,96.5814,96.4645,96.5619,11286.0
2019-09-16 15:35:00,99.13,99.17,99.08,99.15,14865.0,96.5716,96.6106,96.5229,96.5911,14865.0
2019-09-16 15:40:00,99.14,99.14,99.06,99.09,16124.0,96.5814,96.5814,96.5034,96.5327,16124.0
2019-09-16 15:45:00,99.11,99.12,99.05,99.08,22421.0,96.5521,96.5619,96.4937,96.5229,22421.0
2019-09-16 15:50:00,99.08,99.11,99.02,99.05,23120.0,96.5229,96.5521,96.4645,96.4937,23120.0
2019-09-16 15:55:00,99.06,99.14,99.0,99.13,82386.0,96.5034,96.5814,96.445,96.5716,82386.0
2019-09-17 09:30:00,99.52,99.55,99.2,99.31,83711.0,96.9516,96.9808,96.6398,96.747,83711.0
2019-09-17 09:35:00,99.26,99.3,98.8,98.89,9248.0,96.6983,96.7372,96.2501,96.3378,9248.0
2019-09-17 09:40:00,98.85,99.02,98.62,98.66,11412.0,96.2988,96.4645,96.0748,96.1137,11412.0
2019-09-17 09:45:00,98.65,98.95,98.61,98.92,11490.0,96.104,96.3963,96.065,96.367,11490.0
2019-09-17 09:50:00,98.95,98.96,98.48,98.48,20640.0,96.3963,96.406,95.9384,95.9384,20640.0
2019-09-17 09:55:00,98.52,98.57,98.11,98.22,42071.0,95.9774,96.0261,95.5779,95.6851,42071.0
2019-09-17 10:00:00,98.2,98.23,97.91,98.01,18487.0,95.6656,95.6948,95.3831,95.4805,18487.0
2019-09-17 10:05:00,98.0,98.25,97.86,98.21,33250.0,95.4708,95.7143,95.3344,95.6754,33250.0
2019-09-17 10:10:00,98.22,98.23,98.01,98.11,13838.0,95.6851,95.6948,95.4805,95.5779,13838.0
2019-09-17 10:15:00,98.14,98.39,98.14,98.32,7956.0,95.6072,95.8507,95.6072,95.7825,7956.0
2019-09-17 10:20:00,98.31,98.31,98.03,98.06,10918.0,95.7728,95.7728,95.5,95.5292,10918.0
2019-09-17 10:25:00,98.06,98.18,98.05,98.05,7427.0,95.5292,95.6461,95.5195,95.5195,7427.0
2019-09-17 10:30:00,98.07,98.07,97.72,97.79,22394.0,95.539,95.539,95.198,95.2662,22394.0
2019-09-17 10:35:00,97.82,97.84,97.73,97.8,12438.0,95.2954,95.3149,95.2078,95.2759,12438.0
2019-09-17 10:40:00,97.81,97.82,97.67,97.72,15651.0,95.2857,95.2954,95.1493,95.198,15651.0
2019-09-17 10:45:00,97.72,97.81,97.64,97.75,22784.0,95.198,95.2857,95.1201,95.2272,22784.0
2019-09-17 10:50:00,97.74,97.98,97.74,97.83,16890.0,95.2175,95.4513,95.2175,95.3052,16890.0
2019-09-17 10:55:00,97.81,97.94,97.77,97.94,18178.0,95.2857,95.4123,95.2467,95.4123,18178.0
2019-09-17 11:00:00,97.94,98.05,97.93,98.01,9097.0,95.4123,95.5195,95.4026,95.4805,9097.0
2019-09-17 11:05:00,98.0,98.08,97.99,98.03,8911.0,95.4708,95.5487,95.461,95.5,8911.0
2019-09-17 11:10:00,98.04,98.08,97.9,98.08,23907.0,95.5097,95.5487,95.3734,95.5487,23907.0
2019-09-17 11:15:00,98.08,98.17,97.92,97.92,10415.0,95.5487,95.6364,95.3928,95.3928,10415.0
2019-09-17 11:20:00,97.91,97.93,97.7,97.79,16587.0,95.3831,95.4026,95.1785,95.2662,16587.0
2019-09-17 11:25:00,97.8,97.81,97.67,97.73,9114.0,95.2759,95.2857,95.1493,95.2078,9114.0
2019-09-17 11:30:00,97.72,97.72,97.54,97.59,14119.0,95.198,95.198,95.0227,95.0714,14119.0
2019-09-17 11:35:00,97.6,97.84,97.58,97.77,10007.0,95.0811,95.3149,95.0616,95.2467,10007.0
2019-09-17 11:40:00,97.76,97.82,97.74,97.82,6109.0,95.237,95.2954,95.2175,95.2954,6109.0
2019-09-17 11:45:00,97.81,97.83,97.7,97.7,10799.0,95.2857,95.3052,95.1785,95.1785,10799.0
2019-09-17 11:50:00,97.7,97.88,97.69,97.83,9957.0,95.1785,95.3539,95.1688,95.3052,9957.0
2019-09-17 11:55:00,97.83,97.85,97.77,97.85,2500.0,95.3052,95.3247,95.2467,95.3247,2500.0
2019-09-17 12:00:00,97.86,97.88,97.8,97.86,7066.0,95.3344,95.3539,95.2759,95.3344,7066.0
2019-09-17 12:05:00,97.85,97.88,97.82,97.85,4053.0,95.3247,95.3539,95.2954,95.3247,4053.0
2019-09-17 12:10:00,97.84,97.86,97.81,97.84,2903.0,95.3149,95.3344,95.2857,95.3149,2903.0
2019-09-17 12:15:00,97.85,97.89,97.81,97.84,6383.0,95.3247,95.3636,95.2857,95.3149,6383.0
2019-09-17 12:20:00,97.83,97.88,97.8,97.88,4149.0,95.3052,95.3539,95.2759,95.3539,4149.0
2019-09-17 12:25:00,97.93,98.01,97.87,98.01,5440.0,95.4026,95.4805,95.3441,95.4805,5440.0
2019-09-17 12:30:00,98.01,98.04,97.95,97.99,6170.0,95.4805,95.5097,95.4221,95.461,6170.0
2019-09-17 12:35:00,98.04,98.04,97.95,97.96,4081.0,95.5097,95.5097,95.4221,95.4318,4081.0
2019-09-17 12:40:00,97.97,98.05,97.97,98.01,4647.0,95.4416,95.5195,95.4416,95.4805,4647.0
2019-09-17 12:45:00,98.0,98.02,97.95,97.98,4895.0,95.4708,95.4903,95.4221,95.4513,4895.0
2019-09-17 12:50:00,97.96,98.0,97.94,97.96,5101.0,95.4318,95.4708,95.4123,95.4318,5101.0
2019-09-17 12:55:00,97.95,98.06,97.92,98.06,9379.0,95.4221,95.5292,95.3928,95.5292,9379.0
2019-09-17 13:00:00,98.04,98.15,98.04,98.15,5335.0,95.5097,95.6169,95.5097,95.6169,5335.0
2019-09-17 13:05:00,98.14,98.2,98.1,98.2,18624.0,95.6072,95.6656,95.5682,95.6656,18624.0
2019-09-17 13:10:00,98.21,98.31,98.2,98.26,3619.0,95.6754,95.7728,95.6656,95.7241,3619.0
2019-09-17 13:15:00,98.26,98.29,98.22,98.27,4814.0,95.7241,95.7533,95.6851,95.7338,4814.0
2019-09-17 13:20:00,98.3,98.3,98.2,98.21,3096.0,95.763,95.763,95.6656,95.6754,3096.0
2019-09-17 13:25:00,98.2,98.22,98.15,98.18,4500.0,95.6656,95.6851,95.6169,95.6461,4500.0
2019-09-17 13:30:00,98.18,98.22,98.16,98.21,4706.0,95.6461,95.6851,95.6267,95.6754,4706.0
2019-09-17 13:35:00,98.2,98.22,98.18,98.21,4629.0,95.6656,95.6851,95.6461,95.6754,4629.0
2019-09-17 13:40:00,98.19,98.25,98.18,98.21,5999.0,95.6559,95.7143,95.6461,95.6754,5999.0
2019-09-17 13:45:00,98.21,98.25,98.17,98.23,3802.0,95.6754,95.7143,95.6364,95.6948,3802.0
2019-09-17 13:50:00,98.26,98.28,98.18,98.23,4385.0,95.7241,95.7436,95.6461,95.6948,4385.0
2019-09-17 13:55:00,98.22,98.33,98.19,98.25,8218.0,95.6851,95.7923,95.6559,95.7143,8218.0
2019-09-17 14:00:00,98.26,98.31,98.21,98.23,5884.0,95.7241,95.7728,95.6754,95.6948,5884.0
2019-09-17 14:05:00,98.23,98.25,98.1,98.11,6250.0,95.6948,95.7143,95.5682,95.5779,6250.0
2019-09-17 14:10:00,98.17,98.17,98.02,98.02,4468.0,95.6364,95.6364,95.4903,95.4903,4468.0
2019-09-17 14:15:00,98.03,98.06,98.0,98.06,4229.0,95.5,95.5292,95.4708,95.5292,4229.0
2019-09-17 14:20:00,98.08,98.13,98.02,98.1,10800.0,95.5487,95.5974,95.4903,95.5682,10800.0
2019-09-17 14:25:00,98.14,98.26,98.13,98.26,5959.0,95.6072,95.7241,95.5974,95.7241,5959.0
2019-09-17 14:30:00,98.27,98.28,98.21,98.25,10192.0,95.7338,95.7436,95.6754,95.7143,10192.0
2019-09-17 14:35:00,98.26,98.26,98.16,98.16,5922.0,95.7241,95.7241,95.6267,95.6267,5922.0
2019-09-17 14:40:00,98.19,98.21,98.16,98.19,5048.0,95.6559,95.6754,95.6267,95.6559,5048.0
2019-09-17 14:45:00,98.19,98.21,98.15,98.17,10175.0,95.6559,95.6754,95.6169,95.6364,10175.0
2019-09-17 14:50:00,98.15,98.23,98.13,98.23,6911.0,95.6169,95.6948,95.5974,95.6948,6911.0
2019-09-17 14:55:00,98.2,98.2,98.14,98.16,8815.0,95.6656,95.6656,95.6072,95.6267,8815.0
2019-09-17 15:00:00,98.17,98.19,98.12,98.17,11837.0,95.6364,95.6559,95.5877,95.6364,11837.0
2019-09-17 15:05:00,98.17,98.22,98.14,98.21,9979.0,95.6364,95.6851,95.6072,95.6754,9979.0
2019-09-17 15:10:00,98.22,98.29,98.22,98.29,5634.0,95.6851,95.7533,95.6851,95.7533,5634.0
2019-09-17 15:15:00,98.3,98.31,98.21,98.24,6534.0,95.763,95.7728,95.6754,95.7046,6534.0
2019-09-17 15:20:00,98.22,98.26,98.14,98.18,11696.0,95.6851,95.7241,95.6072,95.6461,11696.0
2019-09-17 15:25:00,98.18,98.25,98.14,98.23,10120.0,95.6461,95.7143,95.6072,95.6948,10120.0
2019-09-17 15:30:00,98.23,98.29,98.2,98.22,17776.0,95.6948,95.7533,95.6656,95.6851,17776.0
2019-09-17 15:35:00,98.21,98.32,98.2,98.32,21836.0,95.6754,95.7825,95.6656,95.7825,21836.0
2019-09-17 15:40:00,98.31,98.4,98.31,98.39,19209.0,95.7728,95.8605,95.7728,95.8507,19209.0
2019-09-17 15:45:00,98.4,98.43,98.37,98.4,14705.0,95.8605,95.8897,95.8312,95.8605,14705.0
2019-09-17 15:50:00,98.4,98.4,98.31,98.34,27222.0,95.8605,95.8605,95.7728,95.802,27222.0
2019-09-17 15:55:00,98.33,98.42,98.33,98.41,61318.0,95.7923,95.8799,95.7923,95.8702,61318.0
2019-09-18 09:30:00,97.73,97.79,97.08,97.18,50967.0,95.2078,95.2662,94.5745,94.6719,50967.0
2019-09-18 09:35:00,97.13,97.7,96.88,97.7,24506.0,94.6232,95.1785,94.3797,95.1785,24506.0
2019-09-18 09:40:00,97.75,97.91,97.34,97.75,17703.0,95.2272,95.3831,94.8278,95.2272,17703.0
2019-09-18 09:45:00,97.79,98.17,97.79,98.11,24211.0,95.2662,95.6364,95.2662,95.5779,24211.0
2019-09-18 09:50:00,98.11,98.11,97.84,97.95,42155.0,95.5779,95.5779,95.3149,95.4221,42155.0
2019-09-18 09:55:00,97.96,97.96,97.44,97.52,35747.0,95.4318,95.4318,94.9252,95.0032,35747.0
2019-09-18 10:00:00,97.47,97.66,97.37,97.62,12765.0,94.9545,95.1396,94.857,95.1006,12765.0
2019-09-18 10:05:00,97.61,97.78,97.56,97.78,8750.0,95.0908,95.2565,95.0421,95.2565,8750.0
2019-09-18 10:10:00,97.8,97.81,97.39,97.42,11748.0,95.2759,95.2857,94.8765,94.9058,11748.0
2019-09-18 10:15:00,97.43,97.52,97.37,97.46,14041.0,94.9155,95.0032,94.857,94.9447,14041.0
2019-09-18 10:20:00,97.43,97.73,97.42,97.69,12001.0,94.9155,95.2078,94.9058,95.1688,12001.0
2019-09-18 10:25:00,97.72,97.72,97.49,97.62,9645.0,95.198,95.198,94.9739,95.1006,9645.0
2019-09-18 10:30:00,97.63,97.73,97.57,97.71,5133.0,95.1103,95.2078,95.0519,95.1883,5133.0
2019-09-18 10:35:00,97.69,97.7,97.48,97.61,15494.0,95.1688,95.1785,94.9642,95.0908,15494.0
2019-09-18 10:40:00,97.59,97.95,97.58,97.93,9316.0,95.0714,95.4221,95.0616,95.4026,9316.0
2019-09-18 10:45:00,97.91,98.02,97.81,97.83,8701.0,95.3831,95.4903,95.2857,95.3052,8701.0
2019-09-18 10:50:00,97.85,98.01,97.8,97.99,32578.0,95.3247,95.4805,95.2759,95.461,32578.0
2019-09-18 10:55:00,98.0,98.05,97.96,98.05,5154.0,95.4708,95.5195,95.4318,95.5195,5154.0
2019-09-18 11:00:00,98.08,98.17,98.03,98.03,7290.0,95.5487,95.6364,95.5,95.5,7290.0
2019-09-18 11:05:00,98.02,98.15,98.02,98.04,7067.0,95.4903,95.6169,95.4903,95.5097,7067.0
2019-09-18 11:10:00,98.07,98.12,98.06,98.11,6119.0,95.539,95.5877,95.5292,95.5779,6119.0
2019-09-18 11:15:00,98.08,98.11,97.99,98.11,5174.0,95.5487,95.5779,95.461,95.5779,5174.0
2019-09-18 11:20:00,98.11,98.12,98.01,98.02,5700.0,95.5779,95.5877,95.4805,95.4903,5700.0
2019-09-18 11:25:00,98.01,98.05,97.75,97.75,10144.0,95.4805,95.5195,95.2272,95.2272,10144.0
2019-09-18 11:30:00,97.76,97.84,97.72,97.8,11359.0,95.237,95.3149,95.198,95.2759,11359.0
2019-09-18 11:35:00,97.82,97.89,97.67,97.68,35229.0,95.2954,95.3636,95.1493,95.159,35229.0
2019-09-18 11:40:00,97.72,97.73,97.6,97.64,9583.0,95.198,95.2078,95.0811,95.1201,9583.0
2019-09-18 11:45:00,97.65,97.87,97.6,97.85,15558.0,95.1298,95.3441,95.0811,95.3247,15558.0
2019-09-18 11:50:00,97.83,97.84,97.7,97.7,22566.0,95.3052,95.3149,95.1785,95.1785,22566.0
2019-09-18 11:55:00,97.7,97.79,97.7,97.78,12785.0,95.1785,95.2662,95.1785,95.2565,12785.0
2019-09-18 12:00:00,97.8,97.83,97.71,97.77,23602.0,95.2759,95.3052,95.1883,95.2467,23602.0
2019-09-18 12:05:00,97.79,97.92,97.77,97.91,17109.0,95.2662,95.3928,95.2467,95.3831,17109.0
2019-09-18 12:10:00,97.93,97.93,97.77,97.82,25839.0,95.4026,95.4026,95.2467,95.2954,25839.0
2019-09-18 12:15:00,97.82,97.82,97.63,97.67,29028.0,95.2954,95.2954,95.1103,95.1493,29028.0
2019-09-18 12:20:00,97.67,97.67,97.56,97.64,11459.0,95.1493,95.1493,95.0421,95.1201,11459.0
2019-09-18 12:25:00,97.65,97.71,97.62,97.68,6322.0,95.1298,95.1883,95.1006,95.159,6322.0
2019-09-18 12:30:00,97.65,97.68,97.59,97.6,9574.0,95.1298,95.159,95.0714,95.0811,9574.0
2019-09-18 12:35:00,97.61,97.63,97.55,97.61,5620.0,95.0908,95.1103,95.0324,95.0908,5620.0
2019-09-18 12:40:00,97.6,97.6,97.39,97.4,12116.0,95.0811,95.0811,94.8765,94.8863,12116.0
2019-09-18 12:45:00,97.41,97.41,97.34,97.4,7423.0,94.896,94.896,94.8278,94.8863,7423.0
2019-09-18 12:50:00,97.42,97.53,97.41,97.48,7242.0,94.9058,95.0129,94.896,94.9642,7242.0
2019-09-18 12:55:00,97.5,97.5,97.4,97.41,4878.0,94.9837,94.9837,94.8863,94.896,4878.0
2019-09-18 13:00:00,97.44,97.44,97.39,97.4,2913.0,94.9252,94.9252,94.8765,94.8863,2913.0
2019-09-18 13:05:00,97.39,97.4,97.3,97.37,10262.0,94.8765,94.8863,94.7888,94.857,10262.0
2019-09-18 13:10:00,97.39,97.4,97.31,97.32,7124.0,94.8765,94.8863,94.7986,94.8083,7124.0
2019-09-18 13:15:00,97.33,97.34,97.23,97.29,7908.0,94.8181,94.8278,94.7207,94.7791,7908.0
2019-09-18 13:20:00,97.29,97.37,97.28,97.37,8894.0,94.7791,94.857,94.7694,94.857,8894.0
2019-09-18 13:25:00,97.36,97.36,97.22,97.22,7356.0,94.8473,94.8473,94.7109,94.7109,7356.0
2019-09-18 13:30:00,97.24,97.3,97.21,97.29,7820.0,94.7304,94.7888,94.7012,94.7791,7820.0
2019-09-18 13:35:00,97.29,97.31,97.23,97.3,8647.0,94.7791,94.7986,94.7207,94.7888,8647.0
2019-09-18 13:40:00,97.31,97.36,97.28,97.3,7007.0,94.7986,94.8473,94.7694,94.7888,7007.0
2019-09-18 13:45:00,97.31,97.38,97.29,97.38,7141.0,94.7986,94.8668,94.7791,94.8668,7141.0
2019-09-18 13:50:00,97.38,97.4,97.33,97.38,6021.0,94.8668,94.8863,94.8181,94.8668,6021.0
2019-09-18 13:55:00,97.38,97.54,97.29,97.54,13582.0,94.8668,95.0227,94.7791,95.0227,13582.0
2019-09-18 14:00:00,97.54,97.54,97.03,97.23,12041.0,95.0227,95.0227,94.5258,94.7207,12041.0
2019-09-18 14:05:00,97.39,97.58,97.29,97.29,6060.0,94.8765,95.0616,94.7791,94.7791,6060.0
2019-09-18 14:10:00,97.29,97.3,96.78,96.85,11073.0,94.7791,94.7888,94.2823,94.3505,11073.0
2019-09-18 14:15:00,96.8,96.93,96.63,96.73,11880.0,94.3018,94.4284,94.1361,94.2336,11880.0
2019-09-18 14:20:00,96.67,96.8,96.53,96.68,10297.0,94.1751,94.3018,94.0387,94.1848,10297.0
2019-09-18 14:25:00,96.71,96.78,96.63,96.73,8752.0,94.2141,94.2823,94.1361,94.2336,8752.0
2019-09-18 14:30:00,96.75,96.91,96.64,96.9,17804.0,94.253,94.4089,94.1459,94.3992,17804.0
2019-09-18 14:35:00,96.89,97.02,96.74,96.78,21785.0,94.3894,94.5161,94.2433,94.2823,21785.0
2019-09-18 14:40:00,96.83,96.93,96.73,96.85,12160.0,94.331,94.4284,94.2336,94.3505,12160.0
2019-09-18 14:45:00,96.84,96.95,96.74,96.91,54006.0,94.3407,94.4479,94.2433,94.4089,54006.0
2019-09-18 14:50:00,96.92,97.25,96.92,97.19,8215.0,94.4187,94.7401,94.4187,94.6817,8215.0
2019-09-18 14:55:00,97.2,97.2,97.08,97.14,6699.0,94.6914,94.6914,94.5745,94.633,6699.0
2019-09-18 15:00:00,97.13,97.25,97.07,97.2,9703.0,94.6232,94.7401,94.5648,94.6914,9703.0
2019-09-18 15:05:00,97.21,97.41,97.16,97.36,9107.0,94.7012,94.896,94.6525,94.8473,9107.0
2019-09-18 15:10:00,97.39,97.52,97.35,97.45,15755.0,94.8765,95.0032,94.8376,94.935,15755.0
2019-09-18 15:15:00,97.45,97.57,97.41,97.56,9255.0,94.935,95.0519,94.896,95.0421,9255.0
2019-09-18 15:20:00,97.54,97.62,97.51,97.62,12421.0,95.0227,95.1006,94.9934,95.1006,12421.0
2019-09-18 15:25:00,97.63,97.69,97.59,97.65,9207.0,95.1103,95.1688,95.0714,95.1298,9207.0
2019-09-18 15:30:00,97.67,97.94,97.67,97.94,14896.0,95.1493,95.4123,95.1493,95.4123,14896.0
2019-09-18 15:35:00,97.92,98.05,97.91,98.03,16613.0,95.3928,95.5195,95.3831,95.5,16613.0
2019-09-18 15:40:00,98.02,98.13,98.0,98.11,18926.0,95.4903,95.5974,95.4708,95.5779,18926.0
2019-09-18 15:45:00,98.13,98.17,98.03,98.13,16445.0,95.5974,95.6364,95.5,95.5974,16445.0
2019-09-18 15:50:00,98.14,98.16,98.1,98.12,29158.0,95.6072,95.6267,95.5682,95.5877,29158.0
2019-09-18 15:55:00,98.12,98.34,98.11,98.28,77141.0,95.5877,95.802,95.5779,95.7436,77141.0
2019-09-19 09:30:00,98.28,99.34,98.28,99.02,66541.0,95.7436,96.7762,95.7436,96.4645,66541.0
2019-09-19 09:35:00,98.96,99.37,98.9,98.9,16988.0,96.406,96.8054,96.3476,96.3476,16988.0
2019-09-19 09:40:00,98.89,99.39,98.89,99.3,17193.0,96.3378,96.8249,96.3378,96.7372,17193.0
2019-09-19 09:45:00,99.27,99.29,99.03,99.14,19322.0,96.708,96.7275,96.4742,96.5814,19322.0
2019-09-19 09:50:00,99.16,99.41,99.15,99.33,21226.0,96.6008,96.8444,96.5911,96.7665,21226.0
2019-09-19 09:55:00,99.31,99.32,99.07,99.25,18279.0,96.747,96.7567,96.5132,96.6885,18279.0
2019-09-19 10:00:00,99.2,99.28,98.98,99.04,10153.0,96.6398,96.7177,96.4255,96.4839,10153.0
2019-09-19 10:05:00,99.04,99.23,99.04,99.2,10345.0,96.4839,96.669,96.4839,96.6398,10345.0
2019-09-19 10:10:00,99.23,99.55,99.23,99.52,27549.0,96.669,96.9808,96.669,96.9516,27549.0
2019-09-19 10:15:00,99.54,99.57,99.39,99.42,10733.0,96.971,97.0003,96.8249,96.8541,10733.0
2019-09-19 10:20:00,99.45,99.55,99.42,99.48,13252.0,96.8834,96.9808,96.8541,96.9126,13252.0
2019-09-19 10:25:00,99.5,99.5,99.29,99.32,16319.0,96.9321,96.9321,96.7275,96.7567,16319.0
2019-09-19 10:30:00,99.33,99.48,99.33,99.44,7602.0,96.7665,96.9126,96.7665,96.8736,7602.0
2019-09-19 10:35:00,99.42,99.44,99.16,99.19,7725.0,96.8541,96.8736,96.6008,96.6301,7725.0
2019-09-19 10:40:00,99.19,99.24,99.01,99.04,7360.0,96.6301,96.6788,96.4547,96.4839,7360.0
2019-09-19 10:45:00,99.03,99.13,99.02,99.07,6665.0,96.4742,96.5716,96.4645,96.5132,6665.0
2019-09-19 10:50:00,99.05,99.33,99.04,99.33,12053.0,96.4937,96.7665,96.4839,96.7665,12053.0
2019-09-19 10:55:00,99.33,99.67,99.31,99.67,51769.0,96.7665,97.0977,96.747,97.0977,51769.0
2019-09-19 11:00:00,99.66,99.71,99.57,99.63,13729.0,97.0879,97.1366,97.0003,97.0587,13729.0
2019-09-19 11:05:00,99.61,99.67,99.47,99.61,12127.0,97.0392,97.0977,96.9028,97.0392,12127.0
2019-09-19 11:10:00,99.58,99.58,99.41,99.46,8875.0,97.01,97.01,96.8444,96.8931,8875.0
2019-09-19 11:15:00,99.45,99.46,99.31,99.33,9031.0,96.8834,96.8931,96.747,96.7665,9031.0
2019-09-19 11:20:00,99.34,99.37,99.18,99.29,9761.0,96.7762,96.8054,96.6203,96.7275,9761.0
2019-09-19 11:25:00,99.29,99.36,99.22,99.35,8191.0,96.7275,96.7957,96.6593,96.7859,8191.0
2019-09-19 11:30:00,99.36,99.36,99.21,99.31,9567.0,96.7957,96.7957,96.6496,96.747,9567.0
2019-09-19 11:35:00,99.27,99.38,99.25,99.36,8894.0,96.708,96.8152,96.6885,96.7957,8894.0
2019-09-19 11:40:00,99.36,99.45,99.31,99.37,13635.0,96.7957,96.8834,96.747,96.8054,13635.0
2019-09-19 11:45:00,99.4,99.5,99.36,99.44,13770.0,96.8347,96.9321,96.7957,96.8736,13770.0
2019-09-19 11:50:00,99.43,99.46,99.35,99.41,7326.0,96.8639,96.8931,96.7859,96.8444,7326.0
2019-09-19 11:55:00,99.45,99.48,99.36,99.41,11339.0,96.8834,96.9126,96.7957,96.8444,11339.0
2019-09-19 12:00:00,99.45,99.68,99.42,99.63,31598.0,96.8834,97.1074,96.8541,97.0587,31598.0
2019-09-19 12:05:00,99.64,99.67,99.52,99.67,12571.0,97.0685,97.0977,96.9516,97.0977,12571.0
2019-09-19 12:10:00,99.67,99.68,99.58,99.61,9982.0,97.0977,97.1074,97.01,97.0392,9982.0
2019-09-19 12:15:00,99.6,99.65,99.54,99.56,12121.0,97.0295,97.0782,96.971,96.9905,12121.0
2019-09-19 12:20:00,99.54,99.66,99.53,99.66,42885.0,96.971,97.0879,96.9613,97.0879,42885.0
2019-09-19 12:25:00,99.62,99.69,99.3,99.36,55510.0,97.049,97.1172,96.7372,96.7957,55510.0
2019-09-19 12:30:00,99.33,99.35,99.28,99.33,10770.0,96.7665,96.7859,96.7177,96.7665,10770.0
2019-09-19 12:35:00,99.33,99.38,99.29,99.37,5040.0,96.7665,96.8152,96.7275,96.8054,5040.0
2019-09-19 12:40:00,99.35,99.37,99.25,99.28,7000.0,96.7859,96.8054,96.6885,96.7177,7000.0
2019-09-19 12:45:00,99.25,99.42,99.23,99.41,17570.0,96.6885,96.8541,96.669,96.8444,17570.0
2019-09-19 12:50:00,99.41,99.46,99.35,99.41,5277.0,96.8444,96.8931,96.7859,96.8444,5277.0
2019-09-19 12:55:00,99.37,99.43,99.31,99.43,23856.0,96.8054,96.8639,96.747,96.8639,23856.0
2019-09-19 13:00:00,99.43,99.46,99.29,99.35,36514.0,96.8639,96.8931,96.7275,96.7859,36514.0
2019-09-19 13:05:00,99.34,99.46,99.33,99.41,42331.0,96.7762,96.8931,96.7665,96.8444,42331.0
2019-09-19 13:10:00,99.4,99.5,99.35,99.47,12593.0,96.8347,96.9321,96.7859,96.9028,12593.0
2019-09-19 13:15:00,99.48,99.56,99.41,99.55,15503.0,96.9126,96.9905,96.8444,96.9808,15503.0
2019-09-19 13:20:00,99.54,99.58,99.46,99.47,20956.0,96.971,97.01,96.8931,96.9028,20956.0
2019-09-19 13:25:00,99.48,99.52,99.42,99.51,18161.0,96.9126,96.9516,96.8541,96.9418,18161.0
2019-09-19 13:30:00,99.46,99.51,99.35,99.48,22031.0,96.8931,96.9418,96.7859,96.9126,22031.0
2019-09-19 13:35:00,99.49,99.63,99.43,99.61,39777.0,96.9223,97.0587,96.8639,97.0392,39777.0
2019-09-19 13:40:00,99.61,99.74,99.53,99.73,41731.0,97.0392,97.1659,96.9613,97.1561,41731.0
2019-09-19 13:45:00,99.7,99.73,99.55,99.64,9307.0,97.1269,97.1561,96.9808,97.0685,9307.0
2019-09-19 13:50:00,99.64,99.7,99.55,99.63,7172.0,97.0685,97.1269,96.9808,97.0587,7172.0
2019-09-19 13:55:00,99.63,99.69,99.61,99.63,6277.0,97.0587,97.1172,97.0392,97.0587,6277.0
2019-09-19 14:00:00,99.63,99.68,99.59,99.6,7135.0,97.0587,97.1074,97.0197,97.0295,7135.0
2019-09-19 14:05:00,99.62,99.67,99.59,99.62,14264.0,97.049,97.0977,97.0197,97.049,14264.0
2019-09-19 14:10:00,99.62,99.66,99.58,99.6,8378.0,97.049,97.0879,97.01,97.0295,8378.0
2019-09-19 14:15:00,99.64,99.68,99.6,99.67,45874.0,97.0685,97.1074,97.0295,97.0977,45874.0
2019-09-19 14:20:00,99.67,99.72,99.61,99.71,16072.0,97.0977,97.1464,97.0392,97.1366,16072.0
2019-09-19 14:25:00,99.72,99.9,99.72,99.86,25455.0,97.1464,97.3217,97.1464,97.2828,25455.0
2019-09-19 14:30:00,99.87,99.88,99.77,99.82,20688.0,97.2925,97.3023,97.1951,97.2438,20688.0
2019-09-19 14:35:00,99.82,99.82,99.76,99.77,7195.0,97.2438,97.2438,97.1854,97.1951,7195.0
2019-09-19 14:40:00,99.75,99.8,99.74,99.78,28222.0,97.1756,97.2243,97.1659,97.2048,28222.0
2019-09-19 14:45:00,99.8,99.8,99.76,99.8,12503.0,97.2243,97.2243,97.1854,97.2243,12503.0
2019-09-19 14:50:00,99.8,99.89,99.8,99.86,18574.0,97.2243,97.312,97.2243,97.2828,18574.0
2019-09-19 14:55:00,99.84,99.87,99.75,99.75,19938.0,97.2633,97.2925,97.1756,97.1756,19938.0
2019-09-19 15:00:00,99.76,99.78,99.64,99.66,21319.0,97.1854,97.2048,97.0685,97.0879,21319.0
2019-09-19 15:05:00,99.66,99.67,99.59,99.66,14162.0,97.0879,97.0977,97.0197,97.0879,14162.0
2019-09-19 15:10:00,99.67,99.68,99.53,99.62,232112.0,97.0977,97.1074,96.9613,97.049,232112.0
2019-09-19 15:15:00,99.61,99.65,99.56,99.64,18258.0,97.0392,97.0782,96.9905,97.0685,18258.0
2019-09-19 15:20:00,99.65,99.84,99.64,99.81,43233.0,97.0782,97.2633,97.0685,97.2341,43233.0
2019-09-19 15:25:00,99.8,99.83,99.77,99.78,17740.0,97.2243,97.2536,97.1951,97.2048,17740.0
2019-09-19 15:30:00,99.78,99.78,99.52,99.54,27246.0,97.2048,97.2048,96.9516,96.971,27246.0
2019-09-19 15:35:00,99.53,99.57,99.43,99.57,40048.0,96.9613,97.0003,96.8639,97.0003,40048.0
2019-09-19 15:40:00,99.56,99.74,99.55,99.7,28966.0,96.9905,97.1659,96.9808,97.1269,28966.0
2019-09-19 15:45:00,99.7,99.73,99.48,99.54,53442.0,97.1269,97.1561,96.9126,96.971,53442.0
2019-09-19 15:50:00,99.56,99.6,99.54,99.58,58730.0,96.9905,97.0295,96.971,97.01,58730.0
2019-09-19 15:55:00,99.6,99.8,99.59,99.69,146599.0,97.0295,97.2243,97.0197,97.1172,146599.0
2019-09-20 09:30:00,100.1,100.42,99.23,99.24,504219.0,97.5166,97.8283,96.669,96.6788,504219.0
2019-09-20 09:35:00,99.27,99.96,99.27,99.83,13528.0,96.708,97.3802,96.708,97.2536,13528.0
2019-09-20 09:40:00,99.83,100.52,99.81,100.0,40715.0,97.2536,97.9257,97.2341,97.4192,40715.0
2019-09-20 09:45:00,99.97,100.03,99.69,99.73,26917.0,97.3899,97.4484,97.1172,97.1561,26917.0
2019-09-20 09:50:00,99.77,99.77,99.56,99.72,14568.0,97.1951,97.1951,96.9905,97.1464,14568.0
2019-09-20 09:55:00,99.72,100.03,99.71,99.73,11658.0,97.1464,97.4484,97.1366,97.1561,11658.0
2019-09-20 10:00:00,99.7,100.01,99.69,99.77,13496.0,97.1269,97.4289,97.1172,97.1951,13496.0
2019-09-20 10:05:00,99.79,99.87,99.71,99.8,16416.0,97.2146,97.2925,97.1366,97.2243,16416.0
2019-09-20 10:10:00,99.79,99.85,99.56,99.59,22750.0,97.2146,97.273,96.9905,97.0197,22750.0
2019-09-20 10:15:00,99.6,99.75,99.5,99.65,37001.0,97.0295,97.1756,96.9321,97.0782,37001.0
2019-09-20 10:20:00,99.63,99.63,99.41,99.45,111588.0,97.0587,97.0587,96.8444,96.8834,111588.0
2019-09-20 10:25:00,99.49,99.66,99.42,99.53,23631.0,96.9223,97.0879,96.8541,96.9613,23631.0
2019-09-20 10:30:00,99.53,99.58,99.4,99.4,16352.0,96.9613,97.01,96.8347,96.8347,16352.0
2019-09-20 10:35:00,99.42,99.69,99.39,99.55,5897.0,96.8541,97.1172,96.8249,96.9808,5897.0
2019-09-20 10:40:00,99.56,99.67,99.48,99.63,14340.0,96.9905,97.0977,96.9126,97.0587,14340.0
2019-09-20 10:45:00,99.64,99.83,99.63,99.8,12100.0,97.0685,97.2536,97.0587,97.2243,12100.0
2019-09-20 10:50:00,99.8,99.83,99.59,99.63,6500.0,97.2243,97.2536,97.0197,97.0587,6500.0
2019-09-20 10:55:00,99.62,99.66,99.42,99.49,7417.0,97.049,97.0879,96.8541,96.9223,7417.0
2019-09-20 11:00:00,99.46,99.6,99.38,99.55,5705.0,96.8931,97.0295,96.8152,96.9808,5705.0
2019-09-20 11:05:00,99.57,99.8,99.57,99.76,6394.0,97.0003,97.2243,97.0003,97.1854,6394.0
2019-09-20 11:10:00,99.71,99.72,99.65,99.67,20590.0,97.1366,97.1464,97.0782,97.0977,20590.0
2019-09-20 11:15:00,99.69,99.73,99.49,99.5,15870.0,97.1172,97.1561,96.9223,96.9321,15870.0
2019-09-20 11:20:00,99.54,99.56,99.29,99.29,8882.0,96.971,96.9905,96.7275,96.7275,8882.0
2019-09-20 11:25:00,99.29,99.31,99.14,99.14,11148.0,96.7275,96.747,96.5814,96.5814,11148.0
2019-09-20 11:30:00,99.15,99.21,99.09,99.14,15403.0,96.5911,96.6496,96.5327,96.5814,15403.0
2019-09-20 11:35:00,99.13,99.13,98.95,98.95,4250.0,96.5716,96.5716,96.3963,96.3963,4250.0
2019-09-20 11:40:00,98.93,99.04,98.84,98.85,23296.0,96.3768,96.4839,96.2891,96.2988,23296.0
2019-09-20 11:45:00,98.86,99.29,98.85,99.29,18001.0,96.3086,96.7275,96.2988,96.7275,18001.0
2019-09-20 11:50:00,99.31,99.33,99.08,99.09,9756.0,96.747,96.7665,96.5229,96.5327,9756.0
2019-09-20 11:55:00,99.09,99.15,99.03,99.09,9891.0,96.5327,96.5911,96.4742,96.5327,9891.0
2019-09-20 12:00:00,99.08,99.15,99.06,99.06,4505.0,96.5229,96.5911,96.5034,96.5034,4505.0
2019-09-20 12:05:00,99.05,99.11,99.02,99.09,5068.0,96.4937,96.5521,96.4645,96.5327,5068.0
2019-09-20 12:10:00,99.09,99.27,99.07,99.17,20810.0,96.5327,96.708,96.5132,96.6106,20810.0
2019-09-20 12:15:00,99.17,99.22,99.12,99.19,5876.0,96.6106,96.6593,96.5619,96.6301,5876.0
2019-09-20 12:20:00,99.2,99.2,99.04,99.12,7894.0,96.6398,96.6398,96.4839,96.5619,7894.0
2019-09-20 12:25:00,99.11,99.17,99.08,99.09,6543.0,96.5521,96.6106,96.5229,96.5327,6543.0
2019-09-20 12:30:00,99.09,99.12,98.97,98.98,11038.0,96.5327,96.5619,96.4157,96.4255,11038.0
2019-09-20 12:35:00,98.97,99.05,98.97,99.02,8187.0,96.4157,96.4937,96.4157,96.4645,8187.0
2019-09-20 12:40:00,98.99,99.01,98.97,98.99,12916.0,96.4352,96.4547,96.4157,96.4352,12916.0
2019-09-20 12:45:00,98.99,99.04,98.98,99.01,4897.0,96.4352,96.4839,96.4255,96.4547,4897.0
2019-09-20 12:50:00,99.03,99.06,99.0,99.02,3361.0,96.4742,96.5034,96.445,96.4645,3361.0
2019-09-20 12:55:00,99.02,99.02,98.96,98.99,11474.0,96.4645,96.4645,96.406,96.4352,11474.0
2019-09-20 13:00:00,98.98,99.06,98.98,99.05,4117.0,96.4255,96.5034,96.4255,96.4937,4117.0
2019-09-20 13:05:00,99.03,99.04,98.99,98.99,3842.0,96.4742,96.4839,96.4352,96.4352,3842.0
2019-09-20 13:10:00,99.01,99.02,98.49,98.52,29953.0,96.4547,96.4645,95.9481,95.9774,29953.0
2019-09-20 13:15:00,98.42,98.68,98.27,98.59,28794.0,95.8799,96.1332,95.7338,96.0456,28794.0
2019-09-20 13:20:00,98.62,98.79,98.56,98.69,20757.0,96.0748,96.2404,96.0163,96.143,20757.0
2019-09-20 13:25:00,98.74,98.85,98.7,98.85,4350.0,96.1917,96.2988,96.1527,96.2988,4350.0
2019-09-20 13:30:00,98.8,98.82,98.63,98.78,6700.0,96.2501,96.2696,96.0845,96.2307,6700.0
2019-09-20 13:35:00,98.74,98.83,98.68,98.68,12750.0,96.1917,96.2794,96.1332,96.1332,12750.0
2019-09-20 13:40:00,98.68,98.81,98.66,98.74,11247.0,96.1332,96.2599,96.1137,96.1917,11247.0
2019-09-20 13:45:00,98.76,98.78,98.65,98.65,24235.0,96.2112,96.2307,96.104,96.104,24235.0
2019-09-20 13:50:00,98.65,98.79,98.64,98.68,24968.0,96.104,96.2404,96.0943,96.1332,24968.0
2019-09-20 13:55:00,98.68,98.96,98.67,98.92,27530.0,96.1332,96.406,96.1235,96.367,27530.0
2019-09-20 14:00:00,98.92,99.07,98.89,99.02,17639.0,96.367,96.5132,96.3378,96.4645,17639.0
2019-09-20 14:05:00,99.0,99.06,98.94,99.03,10617.0,96.445,96.5034,96.3865,96.4742,10617.0
2019-09-20 14:10:00,99.04,99.05,98.98,98.98,6815.0,96.4839,96.4937,96.4255,96.4255,6815.0
2019-09-20 14:15:00,98.92,99.04,98.92,98.99,62450.0,96.367,96.4839,96.367,96.4352,62450.0
2019-09-20 14:20:00,99.0,99.19,99.0,99.19,7526.0,96.445,96.6301,96.445,96.6301,7526.0
2019-09-20 14:25:00,99.17,99.17,99.06,99.06,5105.0,96.6106,96.6106,96.5034,96.5034,5105.0
2019-09-20 14:30:00,99.03,99.14,99.03,99.11,5860.0,96.4742,96.5814,96.4742,96.5521,5860.0
2019-09-20 14:35:00,99.11,99.21,99.09,99.2,16429.0,96.5521,96.6496,96.5327,96.6398,16429.0
2019-09-20 14:40:00,99.19,99.19,99.03,99.04,5088.0,96.6301,96.6301,96.4742,96.4839,5088.0
2019-09-20 14:45:00,99.05,99.11,98.99,99.08,11684.0,96.4937,96.5521,96.4352,96.5229,11684.0
2019-09-20 14:50:00,99.09,99.1,99.02,99.06,4365.0,96.5327,96.5424,96.4645,96.5034,4365.0
2019-09-20 14:55:00,99.06,99.08,98.98,99.05,9097.0,96.5034,96.5229,96.4255,96.4937,9097.0
2019-09-20 15:00:00,99.03,99.16,99.01,99.15,9195.0,96.4742,96.6008,96.4547,96.5911,9195.0
2019-09-20 15:05:00,99.16,99.2,99.05,99.07,14555.0,96.6008,96.6398,96.4937,96.5132,14555.0
2019-09-20 15:10:00,99.06,99.19,99.05,99.19,10812.0,96.5034,96.6301,96.4937,96.6301,10812.0
2019-09-20 15:15:00,99.19,99.25,99.16,99.16,14461.0,96.6301,96.6885,96.6008,96.6008,14461.0
2019-09-20 15:20:00,99.16,99.24,99.15,99.2,24078.0,96.6008,96.6788,96.5911,96.6398,24078.0
2019-09-20 15:25:00,99.21,99.24,99.02,99.02,25594.0,96.6496,96.6788,96.4645,96.4645,25594.0
2019-09-20 15:30:00,99.04,99.04,98.95,99.02,28667.0,96.4839,96.4839,96.3963,96.4645,28667.0
2019-09-20 15:35:00,99.01,99.06,98.99,99.03,34448.0,96.4547,96.5034,96.4352,96.4742,34448.0
2019-09-20 15:40:00,99.01,99.05,98.98,99.01,46663.0,96.4547,96.4937,96.4255,96.4547,46663.0
2019-09-20 15:45:00,99.0,99.04,98.91,98.94,70814.0,96.445,96.4839,96.3573,96.3865,70814.0
2019-09-20 15:50:00,98.95,99.13,98.94,99.02,88336.0,96.3963,96.5716,96.3865,96.4645,88336.0
2019-09-20 15:55:00,99.01,99.03,98.67,98.67,284503.0,96.4547,96.4742,96.1235,96.1235,284503.0
2019-09-23 09:30:00,98.23,98.75,98.17,98.49,46424.0,95.6948,96.2014,95.6364,95.9481,46424.0
2019-09-23 09:35:00,98.5,99.19,98.5,99.19,15780.0,95.9579,96.6301,95.9579,96.6301,15780.0
2019-09-23 09:40:00,99.1,99.41,98.9,99.24,22974.0,96.5424,96.8444,96.3476,96.6788,22974.0
2019-09-23 09:45:00,99.3,99.35,99.15,99.21,5500.0,96.7372,96.7859,96.5911,96.6496,5500.0
2019-09-23 09:50:00,99.22,99.4,99.19,99.3,9307.0,96.6593,96.8347,96.6301,96.7372,9307.0
2019-09-23 09:55:00,99.3,99.32,98.98,99.01,41384.0,96.7372,96.7567,96.4255,96.4547,41384.0
2019-09-23 10:00:00,99.05,99.06,98.54,98.62,30469.0,96.4937,96.5034,95.9968,96.0748,30469.0
2019-09-23 10:05:00,98.56,98.7,98.43,98.56,38600.0,96.0163,96.1527,95.8897,96.0163,38600.0
2019-09-23 10:10:00,98.46,98.55,98.23,98.25,15964.0,95.9189,96.0066,95.6948,95.7143,15964.0
2019-09-23 10:15:00,98.27,98.32,98.15,98.2,47289.0,95.7338,95.7825,95.6169,95.6656,47289.0
2019-09-23 10:20:00,98.26,98.65,98.23,98.57,18082.0,95.7241,96.104,95.6948,96.0261,18082.0
2019-09-23 10:25:00,98.57,98.68,98.46,98.62,11738.0,96.0261,96.1332,95.9189,96.0748,11738.0
2019-09-23 10:30:00,98.68,98.76,98.53,98.53,6169.0,96.1332,96.2112,95.9871,95.9871,6169.0
2019-09-23 10:35:00,98.54,98.58,98.31,98.31,18303.0,95.9968,96.0358,95.7728,95.7728,18303.0
2019-09-23 10:40:00,98.35,98.36,98.23,98.23,11379.0,95.8117,95.8215,95.6948,95.6948,11379.0
2019-09-23 10:45:00,98.27,98.31,98.2,98.26,6991.0,95.7338,95.7728,95.6656,95.7241,6991.0
2019-09-23 10:50:00,98.26,98.26,98.07,98.08,18490.0,95.7241,95.7241,95.539,95.5487,18490.0
2019-09-23 10:55:00,98.1,98.16,97.89,97.98,46372.0,95.5682,95.6267,95.3636,95.4513,46372.0
2019-09-23 11:00:00,98.06,98.19,98.05,98.13,12045.0,95.5292,95.6559,95.5195,95.5974,12045.0
2019-09-23 11:05:00,98.16,98.18,97.91,97.94,8865.0,95.6267,95.6461,95.3831,95.4123,8865.0
2019-09-23 11:10:00,97.94,98.05,97.88,97.9,7214.0,95.4123,95.5195,95.3539,95.3734,7214.0
2019-09-23 11:15:00,97.9,98.02,97.86,97.94,14983.0,95.3734,95.4903,95.3344,95.4123,14983.0
2019-09-23 11:20:00,97.96,98.2,97.93,98.19,7809.0,95.4318,95.6656,95.4026,95.6559,7809.0
2019-09-23 11:25:00,98.18,98.27,98.08,98.09,16604.0,95.6461,95.7338,95.5487,95.5585,16604.0
2019-09-23 11:30:00,98.09,98.24,98.09,98.21,5981.0,95.5585,95.7046,95.5585,95.6754,5981.0
2019-09-23 11:35:00,98.17,98.39,98.17,98.32,6301.0,95.6364,95.8507,95.6364,95.7825,6301.0
2019-09-23 11:40:00,98.32,98.46,98.32,98.46,6749.0,95.7825,95.9189,95.7825,95.9189,6749.0
2019-09-23 11:45:00,98.47,98.47,98.3,98.43,44874.0,95.9287,95.9287,95.763,95.8897,44874.0
2019-09-23 11:50:00,98.43,98.44,98.05,98.15,30253.0,95.8897,95.8994,95.5195,95.6169,30253.0
2019-09-23 11:55:00,98.15,98.2,98.08,98.14,4765.0,95.6169,95.6656,95.5487,95.6072,4765.0
2019-09-23 12:00:00,98.15,98.24,98.12,98.18,11422.0,95.6169,95.7046,95.5877,95.6461,11422.0
2019-09-23 12:05:00,98.2,98.31,98.2,98.31,4302.0,95.6656,95.7728,95.6656,95.7728,4302.0
2019-09-23 12:10:00,98.33,98.44,98.28,98.44,5284.0,95.7923,95.8994,95.7436,95.8994,5284.0
2019-09-23 12:15:00,98.45,98.45,98.37,98.37,3901.0,95.9092,95.9092,95.8312,95.8312,3901.0
2019-09-23 12:20:00,98.37,98.45,98.37,98.45,4503.0,95.8312,95.9092,95.8312,95.9092,4503.0
2019-09-23 12:25:00,98.45,98.49,98.41,98.41,4700.0,95.9092,95.9481,95.8702,95.8702,4700.0
2019-09-23 12:30:00,98.39,98.46,98.38,98.46,3808.0,95.8507,95.9189,95.841,95.9189,3808.0
2019-09-23 12:35:00,98.44,98.48,98.42,98.45,5450.0,95.8994,95.9384,95.8799,95.9092,5450.0
2019-09-23 12:40:00,98.45,98.65,98.45,98.63,8203.0,95.9092,96.104,95.9092,96.0845,8203.0
2019-09-23 12:45:00,98.65,98.67,98.62,98.63,3500.0,96.104,96.1235,96.0748,96.0845,3500.0
2019-09-23 12:50:00,98.62,98.66,98.59,98.61,5000.0,96.0748,96.1137,96.0456,96.065,5000.0
2019-09-23 12:55:00,98.58,98.59,98.42,98.45,5966.0,96.0358,96.0456,95.8799,95.9092,5966.0
2019-09-23 13:00:00,98.49,98.58,98.48,98.58,25600.0,95.9481,96.0358,95.9384,96.0358,25600.0
2019-09-23 13:05:00,98.56,98.56,98.48,98.53,5132.0,96.0163,96.0163,95.9384,95.9871,5132.0
2019-09-23 13:10:00,98.53,98.56,98.48,98.53,3925.0,95.9871,96.0163,95.9384,95.9871,3925.0
2019-09-23 13:15:00,98.53,98.6,98.5,98.5,4800.0,95.9871,96.0553,95.9579,95.9579,4800.0
2019-09-23 13:20:00,98.51,98.51,98.44,98.46,5675.0,95.9676,95.9676,95.8994,95.9189,5675.0
2019-09-23 13:25:00,98.44,98.56,98.44,98.52,8590.0,95.8994,96.0163,95.8994,95.9774,8590.0
2019-09-23 13:30:00,98.51,98.54,98.44,98.49,7970.0,95.9676,95.9968,95.8994,95.9481,7970.0
2019-09-23 13:35:00,98.5,98.5,98.45,98.45,14338.0,95.9579,95.9579,95.9092,95.9092,14338.0
2019-09-23 13:40:00,98.46,98.51,98.42,98.47,8050.0,95.9189,95.9676,95.8799,95.9287,8050.0
2019-09-23 13:45:00,98.49,98.59,98.49,98.57,4173.0,95.9481,96.0456,95.9481,96.0261,4173.0
2019-09-23 13:50:00,98.61,98.64,98.6,98.62,5195.0,96.065,96.0943,96.0553,96.0748,5195.0
2019-09-23 13:55:00,98.63,98.67,98.63,98.65,2394.0,96.0845,96.1235,96.0845,96.104,2394.0
2019-09-23 14:00:00,98.66,98.68,98.62,98.66,8788.0,96.1137,96.1332,96.0748,96.1137,8788.0
2019-09-23 14:05:00,98.65,98.67,98.6,98.61,21591.0,96.104,96.1235,96.0553,96.065,21591.0
2019-09-23 14:10:00,98.6,98.71,98.6,98.69,6300.0,96.0553,96.1625,96.0553,96.143,6300.0
2019-09-23 14:15:00,98.71,98.71,98.64,98.66,5907.0,96.1625,96.1625,96.0943,96.1137,5907.0
2019-09-23 14:20:00,98.66,98.67,98.6,98.64,4900.0,96.1137,96.1235,96.0553,96.0943,4900.0
2019-09-23 14:25:00,98.64,98.67,98.61,98.62,12718.0,96.0943,96.1235,96.065,96.0748,12718.0
2019-09-23 14:30:00,98.62,98.62,98.51,98.53,8478.0,96.0748,96.0748,95.9676,95.9871,8478.0
2019-09-23 14:35:00,98.53,98.54,98.49,98.51,5500.0,95.9871,95.9968,95.9481,95.9676,5500.0
2019-09-23 14:40:00,98.52,98.67,98.51,98.64,11750.0,95.9774,96.1235,95.9676,96.0943,11750.0
2019-09-23 14:45:00,98.63,98.66,98.6,98.63,8223.0,96.0845,96.1137,96.0553,96.0845,8223.0
2019-09-23 14:50:00,98.62,98.66,98.58,98.58,4229.0,96.0748,96.1137,96.0358,96.0358,4229.0
2019-09-23 14:55:00,98.59,98.61,98.55,98.56,7600.0,96.0456,96.065,96.0066,96.0163,7600.0
2019-09-23 15:00:00,98.53,98.59,98.35,98.35,12528.0,95.9871,96.0456,95.8117,95.8117,12528.0
2019-09-23 15:05:00,98.37,98.37,98.3,98.35,17845.0,95.8312,95.8312,95.763,95.8117,17845.0
2019-09-23 15:10:00,98.34,98.34,98.23,98.27,18117.0,95.802,95.802,95.6948,95.7338,18117.0
2019-09-23 15:15:00,98.27,98.49,98.26,98.45,10940.0,95.7338,95.9481,95.7241,95.9092,10940.0
2019-09-23 15:20:00,98.48,98.49,98.39,98.49,9800.0,95.9384,95.9481,95.8507,95.9481,9800.0
2019-09-23 15:25:00,98.48,98.53,98.47,98.49,11844.0,95.9384,95.9871,95.9287,95.9481,11844.0
2019-09-23 15:30:00,98.5,98.5,98.31,98.32,27639.0,95.9579,95.9579,95.7728,95.7825,27639.0
2019-09-23 15:35:00,98.32,98.33,98.26,98.29,17660.0,95.7825,95.7923,95.7241,95.7533,17660.0
2019-09-23 15:40:00,98.28,98.3,98.23,98.27,18195.0,95.7436,95.763,95.6948,95.7338,18195.0
2019-09-23 15:45:00,98.27,98.31,98.21,98.24,18083.0,95.7338,95.7728,95.6754,95.7046,18083.0
2019-09-23 15:50:00,98.25,98.31,98.25,98.26,26641.0,95.7143,95.7728,95.7143,95.7241,26641.0
2019-09-23 15:55:00,98.25,98.26,98.13,98.22,76870.0,95.7143,95.7241,95.5974,95.6851,76870.0
2019-09-24 09:30:00,98.08,98.38,97.4,97.75,70095.0,95.5487,95.841,94.8863,95.2272,70095.0
2019-09-24 09:35:00,97.75,98.26,97.54,98.11,38980.0,95.2272,95.7241,95.0227,95.5779,38980.0
2019-09-24 09:40:00,98.15,98.15,97.7,97.7,41831.0,95.6169,95.6169,95.1785,95.1785,41831.0
2019-09-24 09:45:00,97.65,97.84,97.57,97.66,28876.0,95.1298,95.3149,95.0519,95.1396,28876.0
2019-09-24 09:50:00,97.66,97.9,97.66,97.87,19907.0,95.1396,95.3734,95.1396,95.3441,19907.0
2019-09-24 09:55:00,97.85,97.95,97.54,97.65,28110.0,95.3247,95.4221,95.0227,95.1298,28110.0
2019-09-24 10:00:00,97.63,97.82,97.36,97.44,22999.0,95.1103,95.2954,94.8473,94.9252,22999.0
2019-09-24 10:05:00,97.52,97.52,97.13,97.29,16220.0,95.0032,95.0032,94.6232,94.7791,16220.0
2019-09-24 10:10:00,97.31,97.36,96.84,97.14,35324.0,94.7986,94.8473,94.3407,94.633,35324.0
2019-09-24 10:15:00,97.16,97.17,96.91,97.13,22359.0,94.6525,94.6622,94.4089,94.6232,22359.0
2019-09-24 10:20:00,97.12,97.27,96.89,96.95,9583.0,94.6135,94.7596,94.3894,94.4479,9583.0
2019-09-24 10:25:00,96.95,97.26,96.95,97.22,10462.0,94.4479,94.7499,94.4479,94.7109,10462.0
2019-09-24 10:30:00,97.22,97.5,97.17,97.46,8741.0,94.7109,94.9837,94.6622,94.9447,8741.0
2019-09-24 10:35:00,97.41,97.52,97.35,97.44,10070.0,94.896,95.0032,94.8376,94.9252,10070.0
2019-09-24 10:40:00,97.4,97.48,97.26,97.27,23096.0,94.8863,94.9642,94.7499,94.7596,23096.0
2019-09-24 10:45:00,97.27,97.27,97.11,97.25,21942.0,94.7596,94.7596,94.6038,94.7401,21942.0
2019-09-24 10:50:00,97.29,97.63,97.28,97.62,9925.0,94.7791,95.1103,94.7694,95.1006,9925.0
2019-09-24 10:55:00,97.6,97.66,97.54,97.54,6818.0,95.0811,95.1396,95.0227,95.0227,6818.0
2019-09-24 11:00:00,97.53,97.66,97.42,97.54,13614.0,95.0129,95.1396,94.9058,95.0227,13614.0
2019-09-24 11:05:00,97.54,97.72,97.51,97.7,8428.0,95.0227,95.198,94.9934,95.1785,8428.0
2019-09-24 11:10:00,97.7,97.84,97.69,97.82,5833.0,95.1785,95.3149,95.1688,95.2954,5833.0
2019-09-24 11:15:00,97.83,97.98,97.8,97.98,16437.0,95.3052,95.4513,95.2759,95.4513,16437.0
2019-09-24 11:20:00,97.99,98.16,97.94,98.12,17425.0,95.461,95.6267,95.4123,95.5877,17425.0
2019-09-24 11:25:00,98.12,98.23,98.05,98.22,19940.0,95.5877,95.6948,95.5195,95.6851,19940.0
2019-09-24 11:30:00,98.23,98.34,98.09,98.31,25684.0,95.6948,95.802,95.5585,95.7728,25684.0
2019-09-24 11:35:00,98.29,98.33,97.72,97.72,30070.0,95.7533,95.7923,95.198,95.198,30070.0
2019-09-24 11:40:00,97.8,97.85,97.46,97.46,9985.0,95.2759,95.3247,94.9447,94.9447,9985.0
2019-09-24 11:45:00,97.53,97.85,97.53,97.85,4800.0,95.0129,95.3247,95.0129,95.3247,4800.0
2019-09-24 11:50:00,97.82,97.82,97.61,97.65,6152.0,95.2954,95.2954,95.0908,95.1298,6152.0
2019-09-24 11:55:00,97.62,97.7,97.61,97.69,7269.0,95.1006,95.1785,95.0908,95.1688,7269.0
2019-09-24 12:00:00,97.65,97.71,97.54,97.65,3815.0,95.1298,95.1883,95.0227,95.1298,3815.0
2019-09-24 12:05:00,97.63,97.7,97.6,97.63,5366.0,95.1103,95.1785,95.0811,95.1103,5366.0
2019-09-24 12:10:00,97.65,97.66,97.58,97.64,5984.0,95.1298,95.1396,95.0616,95.1201,5984.0
2019-09-24 12:15:00,97.61,97.72,97.45,97.45,12543.0,95.0908,95.198,94.935,94.935,12543.0
2019-09-24 12:20:00,97.47,97.54,97.15,97.4,43995.0,94.9545,95.0227,94.6427,94.8863,43995.0
2019-09-24 12:25:00,97.4,97.49,97.17,97.26,12118.0,94.8863,94.9739,94.6622,94.7499,12118.0
2019-09-24 12:30:00,97.28,97.4,97.24,97.4,9139.0,94.7694,94.8863,94.7304,94.8863,9139.0
2019-09-24 12:35:00,97.4,97.41,96.97,97.04,27796.0,94.8863,94.896,94.4674,94.5356,27796.0
2019-09-24 12:40:00,97.06,97.09,96.91,96.97,4970.0,94.555,94.5843,94.4089,94.4674,4970.0
2019-09-24 12:45:00,96.99,97.09,96.91,97.08,5251.0,94.4868,94.5843,94.4089,94.5745,5251.0
2019-09-24 12:50:00,97.05,97.05,96.82,96.82,10240.0,94.5453,94.5453,94.3212,94.3212,10240.0
2019-09-24 12:55:00,96.84,96.9,96.78,96.85,8266.0,94.3407,94.3992,94.2823,94.3505,8266.0
2019-09-24 13:00:00,96.79,96.97,96.78,96.96,8663.0,94.292,94.4674,94.2823,94.4576,8663.0
2019-09-24 13:05:00,96.98,97.21,96.91,97.15,10737.0,94.4771,94.7012,94.4089,94.6427,10737.0
2019-09-24 13:10:00,97.08,97.12,96.84,96.89,8762.0,94.5745,94.6135,94.3407,94.3894,8762.0
2019-09-24 13:15:00,96.9,96.92,96.84,96.87,5115.0,94.3992,94.4187,94.3407,94.3699,5115.0
2019-09-24 13:20:00,96.88,96.89,96.72,96.76,9093.0,94.3797,94.3894,94.2238,94.2628,9093.0
2019-09-24 13:25:00,96.77,97.09,96.77,96.95,18263.0,94.2725,94.5843,94.2725,94.4479,18263.0
2019-09-24 13:30:00,96.96,97.27,96.95,97.19,7590.0,94.4576,94.7596,94.4479,94.6817,7590.0
2019-09-24 13:35:00,97.21,97.3,97.14,97.18,11266.0,94.7012,94.7888,94.633,94.6719,11266.0
2019-09-24 13:40:00,97.18,97.18,97.05,97.09,4823.0,94.6719,94.6719,94.5453,94.5843,4823.0
2019-09-24 13:45:00,97.14,97.28,97.13,97.28,4250.0,94.633,94.7694,94.6232,94.7694,4250.0
2019-09-24 13:50:00,97.29,97.3,97.09,97.09,8798.0,94.7791,94.7888,94.5843,94.5843,8798.0
2019-09-24 13:55:00,97.12,97.24,97.09,97.16,4363.0,94.6135,94.7304,94.5843,94.6525,4363.0
2019-09-24 14:00:00,97.13,97.19,97.07,97.07,7177.0,94.6232,94.6817,94.5648,94.5648,7177.0
2019-09-24 14:05:00,97.1,97.13,96.96,96.99,7574.0,94.594,94.6232,94.4576,94.4868,7574.0
2019-09-24 14:10:00,96.98,97.66,96.92,97.54,26189.0,94.4771,95.1396,94.4187,95.0227,26189.0
2019-09-24 14:15:00,97.52,97.66,97.4,97.55,17022.0,95.0032,95.1396,94.8863,95.0324,17022.0
2019-09-24 14:20:00,97.54,97.54,97.36,97.36,13011.0,95.0227,95.0227,94.8473,94.8473,13011.0
2019-09-24 14:25:00,97.4,97.59,97.38,97.59,7290.0,94.8863,95.0714,94.8668,95.0714,7290.0
2019-09-24 14:30:00,97.6,97.65,97.54,97.56,14427.0,95.0811,95.1298,95.0227,95.0421,14427.0
2019-09-24 14:35:00,97.55,97.67,97.27,97.37,31858.0,95.0324,95.1493,94.7596,94.857,31858.0
2019-09-24 14:40:00,97.38,97.38,97.05,97.07,14998.0,94.8668,94.8668,94.5453,94.5648,14998.0
2019-09-24 14:45:00,97.09,97.31,96.97,97.31,17367.0,94.5843,94.7986,94.4674,94.7986,17367.0
2019-09-24 14:50:00,97.26,97.3,97.17,97.28,25959.0,94.7499,94.7888,94.6622,94.7694,25959.0
2019-09-24 14:55:00,97.22,97.28,97.14,97.19,18539.0,94.7109,94.7694,94.633,94.6817,18539.0
2019-09-24 15:00:00,97.18,97.36,97.12,97.34,13254.0,94.6719,94.8473,94.6135,94.8278,13254.0
2019-09-24 15:05:00,97.34,97.41,97.32,97.32,21086.0,94.8278,94.896,94.8083,94.8083,21086.0
2019-09-24 15:10:00,97.31,97.41,97.2,97.26,22017.0,94.7986,94.896,94.6914,94.7499,22017.0
2019-09-24 15:15:00,97.26,97.37,97.22,97.32,11873.0,94.7499,94.857,94.7109,94.8083,11873.0
2019-09-24 15:20:00,97.32,97.37,97.12,97.14,10121.0,94.8083,94.857,94.6135,94.633,10121.0
2019-09-24 15:25:00,97.15,97.29,97.1,97.22,11020.0,94.6427,94.7791,94.594,94.7109,11020.0
2019-09-24 15:30:00,97.21,97.21,97.09,97.16,13368.0,94.7012,94.7012,94.5843,94.6525,13368.0
2019-09-24 15:35:00,97.18,97.28,97.15,97.27,22953.0,94.6719,94.7694,94.6427,94.7596,22953.0
2019-09-24 15:40:00,97.25,97.28,97.19,97.2,32729.0,94.7401,94.7694,94.6817,94.6914,32729.0
2019-09-24 15:45:00,97.22,97.51,97.21,97.5,28412.0,94.7109,94.9934,94.7012,94.9837,28412.0
2019-09-24 15:50:00,97.49,97.49,97.35,97.42,48128.0,94.9739,94.9739,94.8376,94.9058,48128.0
2019-09-24 15:55:00,97.42,97.65,97.31,97.36,246013.0,94.9058,95.1298,94.7986,94.8473,246013.0
2019-09-25 09:30:00,97.1,97.66,96.97,97.64,45709.0,94.594,95.1396,94.4674,95.1201,45709.0
2019-09-25 09:35:00,97.7,97.7,97.46,97.68,4701.0,95.1785,95.1785,94.9447,95.159,4701.0
2019-09-25 09:40:00,97.62,97.76,97.33,97.33,6255.0,95.1006,95.237,94.8181,94.8181,6255.0
2019-09-25 09:45:00,97.29,97.29,97.03,97.17,5828.0,94.7791,94.7791,94.5258,94.6622,5828.0
2019-09-25 09:50:00,97.12,97.43,97.06,97.33,17867.0,94.6135,94.9155,94.555,94.8181,17867.0
2019-09-25 09:55:00,97.24,97.24,96.71,96.9,17855.0,94.7304,94.7304,94.2141,94.3992,17855.0
2019-09-25 10:00:00,96.93,96.96,96.6,96.93,23006.0,94.4284,94.4576,94.1069,94.4284,23006.0
2019-09-25 10:05:00,96.92,97.25,96.82,97.03,12705.0,94.4187,94.7401,94.3212,94.5258,12705.0
2019-09-25 10:10:00,97.03,97.13,96.77,96.77,6125.0,94.5258,94.6232,94.2725,94.2725,6125.0
2019-09-25 10:15:00,96.71,96.76,96.59,96.68,10914.0,94.2141,94.2628,94.0972,94.1848,10914.0
2019-09-25 10:20:00,96.66,96.77,96.61,96.73,20843.0,94.1654,94.2725,94.1167,94.2336,20843.0
2019-09-25 10:25:00,96.78,97.03,96.78,96.96,6137.0,94.2823,94.5258,94.2823,94.4576,6137.0
2019-09-25 10:30:00,96.98,97.29,96.98,97.14,11788.0,94.4771,94.7791,94.4771,94.633,11788.0
2019-09-25 10:35:00,97.18,97.21,96.91,96.97,7021.0,94.6719,94.7012,94.4089,94.4674,7021.0
2019-09-25 10:40:00,97.01,97.01,96.71,96.81,5923.0,94.5063,94.5063,94.2141,94.3115,5923.0
2019-09-25 10:45:00,96.87,96.94,96.79,96.8,4650.0,94.3699,94.4381,94.292,94.3018,4650.0
2019-09-25 10:50:00,96.78,96.98,96.66,96.82,25858.0,94.2823,94.4771,94.1654,94.3212,25858.0
2019-09-25 10:55:00,96.79,96.82,96.44,96.44,25041.0,94.292,94.3212,93.951,93.951,25041.0
2019-09-25 11:00:00,96.44,96.8,96.39,96.8,20342.0,93.951,94.3018,93.9023,94.3018,20342.0
2019-09-25 11:05:00,96.77,96.87,96.52,96.54,27731.0,94.2725,94.3699,94.029,94.0485,27731.0
2019-09-25 11:10:00,96.53,96.79,96.49,96.68,14874.0,94.0387,94.292,93.9998,94.1848,14874.0
2019-09-25 11:15:00,96.67,96.72,96.58,96.59,11619.0,94.1751,94.2238,94.0874,94.0972,11619.0
2019-09-25 11:20:00,96.61,96.86,96.6,96.77,16613.0,94.1167,94.3602,94.1069,94.2725,16613.0
2019-09-25 11:25:00,96.77,96.79,96.41,96.43,18780.0,94.2725,94.292,93.9218,93.9413,18780.0
2019-09-25 11:30:00,96.48,96.49,96.21,96.23,9854.0,93.99,93.9998,93.727,93.7465,9854.0
2019-09-25 11:35:00,96.21,96.25,96.1,96.23,13310.0,93.727,93.7659,93.6198,93.7465,13310.0
2019-09-25 11:40:00,96.27,96.29,96.18,96.22,8758.0,93.7854,93.8049,93.6978,93.7367,8758.0
2019-09-25 11:45:00,96.22,96.24,96.01,96.01,11681.0,93.7367,93.7562,93.5321,93.5321,11681.0
2019-09-25 11:50:00,96.03,96.03,95.83,95.92,19313.0,93.5516,93.5516,93.3568,93.4445,19313.0
2019-09-25 11:55:00,95.97,96.06,95.92,95.96,18234.0,93.4932,93.5809,93.4445,93.4834,18234.0
2019-09-25 12:00:00,95.96,96.2,95.94,96.19,13397.0,93.4834,93.7172,93.4639,93.7075,13397.0
2019-09-25 12:05:00,96.24,96.28,96.13,96.27,14995.0,93.7562,93.7952,93.649,93.7854,14995.0
2019-09-25 12:10:00,96.23,96.23,96.1,96.17,21964.0,93.7465,93.7465,93.6198,93.688,21964.0
2019-09-25 12:15:00,96.16,96.19,96.08,96.15,11728.0,93.6783,93.7075,93.6003,93.6685,11728.0
2019-09-25 12:20:00,96.17,96.33,96.13,96.33,19238.0,93.688,93.8439,93.649,93.8439,19238.0
2019-09-25 12:25:00,96.33,96.5,96.3,96.47,10504.0,93.8439,94.0095,93.8147,93.9803,10504.0
2019-09-25 12:30:00,96.46,96.52,96.34,96.39,7060.0,93.9705,94.029,93.8536,93.9023,7060.0
2019-09-25 12:35:00,96.38,96.47,96.34,96.39,18680.0,93.8926,93.9803,93.8536,93.9023,18680.0
2019-09-25 12:40:00,96.39,96.39,96.21,96.3,36946.0,93.9023,93.9023,93.727,93.8147,36946.0
2019-09-25 12:45:00,96.3,96.35,96.27,96.33,5800.0,93.8147,93.8634,93.7854,93.8439,5800.0
2019-09-25 12:50:00,96.38,96.39,96.3,96.36,6132.0,93.8926,93.9023,93.8147,93.8731,6132.0
2019-09-25 12:55:00,96.38,96.51,96.35,96.45,6395.0,93.8926,94.0192,93.8634,93.9608,6395.0
2019-09-25 13:00:00,96.47,96.54,96.38,96.51,10712.0,93.9803,94.0485,93.8926,94.0192,10712.0
2019-09-25 13:05:00,96.49,96.64,96.44,96.62,23533.0,93.9998,94.1459,93.951,94.1264,23533.0
2019-09-25 13:10:00,96.63,96.67,96.56,96.58,7994.0,94.1361,94.1751,94.0679,94.0874,7994.0
2019-09-25 13:15:00,96.58,96.59,96.41,96.44,7376.0,94.0874,94.0972,93.9218,93.951,7376.0
2019-09-25 13:20:00,96.42,96.45,96.37,96.42,7724.0,93.9316,93.9608,93.8828,93.9316,7724.0
2019-09-25 13:25:00,96.44,96.55,96.43,96.53,9460.0,93.951,94.0582,93.9413,94.0387,9460.0
2019-09-25 13:30:00,96.53,96.56,96.45,96.46,7433.0,94.0387,94.0679,93.9608,93.9705,7433.0
2019-09-25 13:35:00,96.46,96.51,96.42,96.45,12392.0,93.9705,94.0192,93.9316,93.9608,12392.0
2019-09-25 13:40:00,96.45,96.54,96.45,96.52,12940.0,93.9608,94.0485,93.9608,94.029,12940.0
2019-09-25 13:45:00,96.52,96.56,96.47,96.52,14594.0,94.029,94.0679,93.9803,94.029,14594.0
2019-09-25 13:50:00,96.5,96.7,96.49,96.66,12302.0,94.0095,94.2043,93.9998,94.1654,12302.0
2019-09-25 13:55:00,96.67,96.9,96.67,96.9,12103.0,94.1751,94.3992,94.1751,94.3992,12103.0
2019-09-25 14:00:00,96.93,97.09,96.89,96.89,17809.0,94.4284,94.5843,94.3894,94.3894,17809.0
2019-09-25 14:05:00,96.91,96.96,96.85,96.94,7709.0,94.4089,94.4576,94.3505,94.4381,7709.0
2019-09-25 14:10:00,96.97,97.09,96.95,97.03,5588.0,94.4674,94.5843,94.4479,94.5258,5588.0
2019-09-25 14:15:00,97.01,97.14,96.97,97.14,10037.0,94.5063,94.633,94.4674,94.633,10037.0
2019-09-25 14:20:00,97.13,97.19,97.09,97.15,11724.0,94.6232,94.6817,94.5843,94.6427,11724.0
2019-09-25 14:25:00,97.13,97.17,97.12,97.14,9201.0,94.6232,94.6622,94.6135,94.633,9201.0
2019-09-25 14:30:00,97.12,97.25,97.05,97.23,10418.0,94.6135,94.7401,94.5453,94.7207,10418.0
2019-09-25 14:35:00,97.25,97.25,97.14,97.17,8218.0,94.7401,94.7401,94.633,94.6622,8218.0
2019-09-25 14:40:00,97.17,97.44,97.17,97.43,14831.0,94.6622,94.9252,94.6622,94.9155,14831.0
2019-09-25 14:45:00,97.43,97.58,97.41,97.55,10492.0,94.9155,95.0616,94.896,95.0324,10492.0
2019-09-25 14:50:00,97.55,97.55,97.47,97.49,10816.0,95.0324,95.0324,94.9545,94.9739,10816.0
2019-09-25 14:55:00,97.48,97.49,97.43,97.48,8169.0,94.9642,94.9739,94.9155,94.9642,8169.0
2019-09-25 15:00:00,97.49,97.58,97.48,97.56,8288.0,94.9739,95.0616,94.9642,95.0421,8288.0
2019-09-25 15:05:00,97.56,97.72,97.55,97.64,16118.0,95.0421,95.198,95.0324,95.1201,16118.0
2019-09-25 15:10:00,97.65,97.82,97.65,97.67,126884.0,95.1298,95.2954,95.1298,95.1493,126884.0
2019-09-25 15:15:00,97.67,97.71,97.63,97.69,8730.0,95.1493,95.1883,95.1103,95.1688,8730.0
2019-09-25 15:20:00,97.69,97.7,97.64,97.7,12150.0,95.1688,95.1785,95.1201,95.1785,12150.0
2019-09-25 15:25:00,97.7,97.73,97.63,97.65,15380.0,95.1785,95.2078,95.1103,95.1298,15380.0
2019-09-25 15:30:00,97.64,97.65,97.54,97.65,16093.0,95.1201,95.1298,95.0227,95.1298,16093.0
2019-09-25 15:35:00,97.67,97.73,97.64,97.7,28157.0,95.1493,95.2078,95.1201,95.1785,28157.0
2019-09-25 15:40:00,97.7,97.75,97.66,97.73,29539.0,95.1785,95.2272,95.1396,95.2078,29539.0
2019-09-25 15:45:00,97.72,97.79,97.63,97.68,36264.0,95.198,95.2662,95.1103,95.159,36264.0
2019-09-25 15:50:00,97.68,97.72,97.52,97.54,49009.0,95.159,95.198,95.0032,95.0227,49009.0
2019-09-25 15:55:00,97.53,97.68,97.48,97.62,104993.0,95.0129,95.159,94.9642,95.1006,104993.0
2019-09-26 09:30:00,97.61,97.97,97.27,97.45,30163.0,95.0908,95.4416,94.7596,94.935,30163.0
2019-09-26 09:35:00,97.36,97.57,97.19,97.53,21638.0,94.8473,95.0519,94.6817,95.0129,21638.0
2019-09-26 09:40:00,97.48,97.51,97.25,97.51,29444.0,94.9642,94.9934,94.7401,94.9934,29444.0
2019-09-26 09:45:00,97.51,97.67,97.41,97.67,5476.0,94.9934,95.1493,94.896,95.1493,5476.0
2019-09-26 09:50:00,97.67,97.72,97.52,97.52,8459.0,95.1493,95.198,95.0032,95.0032,8459.0
2019-09-26 09:55:00,97.47,97.47,97.3,97.33,7182.0,94.9545,94.9545,94.7888,94.8181,7182.0
2019-09-26 10:00:00,97.38,97.6,97.38,97.58,10590.0,94.8668,95.0811,94.8668,95.0616,10590.0
2019-09-26 10:05:00,97.6,97.67,97.55,97.61,9800.0,95.0811,95.1493,95.0324,95.0908,9800.0
2019-09-26 10:10:00,97.61,97.71,97.53,97.68,19346.0,95.0908,95.1883,95.0129,95.159,19346.0
2019-09-26 10:15:00,97.65,97.65,97.3,97.3,15037.0,95.1298,95.1298,94.7888,94.7888,15037.0
2019-09-26 10:20:00,97.31,97.32,97.08,97.08,9390.0,94.7986,94.8083,94.5745,94.5745,9390.0
2019-09-26 10:25:00,97.09,97.22,96.92,97.13,9945.0,94.5843,94.7109,94.4187,94.6232,9945.0
2019-09-26 10:30:00,97.14,97.16,97.03,97.06,9896.0,94.633,94.6525,94.5258,94.555,9896.0
2019-09-26 10:35:00,97.09,97.18,97.04,97.18,11355.0,94.5843,94.6719,94.5356,94.6719,11355.0
2019-09-26 10:40:00,97.19,97.28,97.14,97.26,5453.0,94.6817,94.7694,94.633,94.7499,5453.0
2019-09-26 10:45:00,97.24,97.45,97.15,97.39,8130.0,94.7304,94.935,94.6427,94.8765,8130.0
2019-09-26 10:50:00,97.41,97.48,97.3,97.46,6394.0,94.896,94.9642,94.7888,94.9447,6394.0
2019-09-26 10:55:00,97.45,97.5,97.19,97.22,8805.0,94.935,94.9837,94.6817,94.7109,8805.0
2019-09-26 11:00:00,97.29,97.3,96.9,97.12,6440.0,94.7791,94.7888,94.3992,94.6135,6440.0
2019-09-26 11:05:00,97.19,97.22,97.05,97.11,3633.0,94.6817,94.7109,94.5453,94.6038,3633.0
2019-09-26 11:10:00,97.22,97.25,97.03,97.06,3047.0,94.7109,94.7401,94.5258,94.555,3047.0
2019-09-26 11:15:00,97.07,97.14,96.83,96.83,7500.0,94.5648,94.633,94.331,94.331,7500.0
2019-09-26 11:20:00,96.83,96.83,96.66,96.73,14026.0,94.331,94.331,94.1654,94.2336,14026.0
2019-09-26 11:25:00,96.71,96.85,96.65,96.8,6369.0,94.2141,94.3505,94.1556,94.3018,6369.0
2019-09-26 11:30:00,96.83,96.85,96.63,96.71,8366.0,94.331,94.3505,94.1361,94.2141,8366.0
2019-09-26 11:35:00,96.71,96.84,96.68,96.8,13603.0,94.2141,94.3407,94.1848,94.3018,13603.0
2019-09-26 11:40:00,96.75,96.76,96.65,96.68,3688.0,94.253,94.2628,94.1556,94.1848,3688.0
2019-09-26 11:45:00,96.65,96.68,96.55,96.64,11359.0,94.1556,94.1848,94.0582,94.1459,11359.0
2019-09-26 11:50:00,96.68,96.68,96.45,96.45,7248.0,94.1848,94.1848,93.9608,93.9608,7248.0
2019-09-26 11:55:00,96.5,96.63,96.45,96.63,7022.0,94.0095,94.1361,93.9608,94.1361,7022.0
2019-09-26 12:00:00,96.62,96.8,96.52,96.74,11544.0,94.1264,94.3018,94.029,94.2433,11544.0
2019-09-26 12:05:00,96.77,96.94,96.76,96.88,7502.0,94.2725,94.4381,94.2628,94.3797,7502.0
2019-09-26 12:10:00,96.93,96.95,96.82,96.88,8568.0,94.4284,94.4479,94.3212,94.3797,8568.0
2019-09-26 12:15:00,96.9,96.91,96.76,96.8,9035.0,94.3992,94.4089,94.2628,94.3018,9035.0
2019-09-26 12:20:00,96.79,96.84,96.73,96.73,2899.0,94.292,94.3407,94.2336,94.2336,2899.0
2019-09-26 12:25:00,96.77,96.91,96.75,96.76,10855.0,94.2725,94.4089,94.253,94.2628,10855.0
2019-09-26 12:30:00,96.75,96.81,96.68,96.69,4664.0,94.253,94.3115,94.1848,94.1946,4664.0
2019-09-26 12:35:00,96.72,96.85,96.72,96.84,4846.0,94.2238,94.3505,94.2238,94.3407,4846.0
2019-09-26 12:40:00,96.83,96.83,96.75,96.75,4340.0,94.331,94.331,94.253,94.253,4340.0
2019-09-26 12:45:00,96.74,96.79,96.72,96.79,4600.0,94.2433,94.292,94.2238,94.292,4600.0
2019-09-26 12:50:00,96.78,96.78,96.66,96.66,6165.0,94.2823,94.2823,94.1654,94.1654,6165.0
2019-09-26 12:55:00,96.65,96.65,96.51,96.53,18693.0,94.1556,94.1556,94.0192,94.0387,18693.0
2019-09-26 13:00:00,96.56,96.59,96.49,96.53,10387.0,94.0679,94.0972,93.9998,94.0387,10387.0
2019-09-26 13:05:00,96.55,96.63,96.52,96.53,32655.0,94.0582,94.1361,94.029,94.0387,32655.0
2019-09-26 13:10:00,96.55,96.55,96.37,96.37,7072.0,94.0582,94.0582,93.8828,93.8828,7072.0
2019-09-26 13:15:00,96.39,96.45,96.32,96.36,10648.0,93.9023,93.9608,93.8341,93.8731,10648.0
2019-09-26 13:20:00,96.34,96.36,95.96,95.96,51420.0,93.8536,93.8731,93.4834,93.4834,51420.0
2019-09-26 13:25:00,95.94,96.08,95.89,95.98,22872.0,93.4639,93.6003,93.4152,93.5029,22872.0
2019-09-26 13:30:00,95.97,96.02,95.8,95.8,21633.0,93.4932,93.5419,93.3276,93.3276,21633.0
2019-09-26 13:35:00,95.81,95.87,95.67,95.69,49644.0,93.3373,93.3958,93.2009,93.2204,49644.0
2019-09-26 13:40:00,95.7,96.03,95.66,95.89,52103.0,93.2301,93.5516,93.1912,93.4152,52103.0
2019-09-26 13:45:00,95.86,95.98,95.86,95.88,25600.0,93.386,93.5029,93.386,93.4055,25600.0
2019-09-26 13:50:00,95.9,95.9,95.7,95.81,13775.0,93.425,93.425,93.2301,93.3373,13775.0
2019-09-26 13:55:00,95.82,95.86,95.77,95.86,10454.0,93.347,93.386,93.2983,93.386,10454.0
2019-09-26 14:00:00,95.89,96.02,95.88,95.99,11497.0,93.4152,93.5419,93.4055,93.5127,11497.0
2019-09-26 14:05:00,96.02,96.14,95.94,96.14,41171.0,93.5419,93.6588,93.4639,93.6588,41171.0
2019-09-26 14:10:00,96.16,96.16,95.97,95.97,10192.0,93.6783,93.6783,93.4932,93.4932,10192.0
2019-09-26 14:15:00,96.01,96.13,95.95,96.0,41163.0,93.5321,93.649,93.4737,93.5224,41163.0
2019-09-26 14:20:00,96.0,96.08,95.96,95.97,26738.0,93.5224,93.6003,93.4834,93.4932,26738.0
2019-09-26 14:25:00,95.98,95.98,95.83,95.85,25979.0,93.5029,93.5029,93.3568,93.3763,25979.0
2019-09-26 14:30:00,95.85,95.92,95.77,95.8,22612.0,93.3763,93.4445,93.2983,93.3276,22612.0
2019-09-26 14:35:00,95.79,95.88,95.76,95.81,30574.0,93.3178,93.4055,93.2886,93.3373,30574.0
2019-09-26 14:40:00,95.79,95.89,95.74,95.81,20276.0,93.3178,93.4152,93.2691,93.3373,20276.0
2019-09-26 14:45:00,95.83,95.84,95.77,95.78,31064.0,93.3568,93.3665,93.2983,93.3081,31064.0
2019-09-26 14:50:00,95.76,95.81,95.66,95.77,22172.0,93.2886,93.3373,93.1912,93.2983,22172.0
2019-09-26 14:55:00,95.78,95.88,95.72,95.88,29315.0,93.3081,93.4055,93.2496,93.4055,29315.0
2019-09-26 15:00:00,95.88,96.15,95.88,96.14,15378.0,93.4055,93.6685,93.4055,93.6588,15378.0
2019-09-26 15:05:00,96.15,96.26,96.11,96.26,9132.0,93.6685,93.7757,93.6296,93.7757,9132.0
2019-09-26 15:10:00,96.28,96.45,96.24,96.41,23575.0,93.7952,93.9608,93.7562,93.9218,23575.0
2019-09-26 15:15:00,96.42,96.51,96.31,96.44,21217.0,93.9316,94.0192,93.8244,93.951,21217.0
2019-09-26 15:20:00,96.45,96.54,96.42,96.52,14703.0,93.9608,94.0485,93.9316,94.029,14703.0
2019-09-26 15:25:00,96.54,96.68,96.47,96.65,26478.0,94.0485,94.1848,93.9803,94.1556,26478.0
2019-09-26 15:30:00,96.67,96.92,96.66,96.88,20423.0,94.1751,94.4187,94.1654,94.3797,20423.0
2019-09-26 15:35:00,96.88,96.89,96.72,96.72,17778.0,94.3797,94.3894,94.2238,94.2238,17778.0
2019-09-26 15:40:00,96.71,96.72,96.57,96.65,14286.0,94.2141,94.2238,94.0777,94.1556,14286.0
2019-09-26 15:45:00,96.65,96.68,96.62,96.67,15033.0,94.1556,94.1848,94.1264,94.1751,15033.0
2019-09-26 15:50:00,96.67,96.74,96.58,96.64,38528.0,94.1751,94.2433,94.0874,94.1459,38528.0
2019-09-26 15:55:00,96.63,96.69,96.48,96.62,100306.0,94.1361,94.1946,93.99,94.1264,100306.0
2019-09-27 09:30:00,96.96,97.45,96.85,97.15,36981.0,94.4576,94.935,94.3505,94.6427,36981.0
2019-09-27 09:35:00,97.23,97.56,97.23,97.29,33333.0,94.7207,95.0421,94.7207,94.7791,33333.0
2019-09-27 09:40:00,97.29,97.69,97.26,97.62,21970.0,94.7791,95.1688,94.7499,95.1006,21970.0
2019-09-27 09:45:00,97.57,97.68,97.36,97.61,16191.0,95.0519,95.159,94.8473,95.0908,16191.0
2019-09-27 09:50:00,97.58,97.75,97.44,97.49,14541.0,95.0616,95.2272,94.9252,94.9739,14541.0
2019-09-27 09:55:00,97.49,97.54,97.33,97.49,11702.0,94.9739,95.0227,94.8181,94.9739,11702.0
2019-09-27 10:00:00,97.5,97.52,97.14,97.15,18187.0,94.9837,95.0032,94.633,94.6427,18187.0
2019-09-27 10:05:00,97.04,97.22,97.03,97.06,6513.0,94.5356,94.7109,94.5258,94.555,6513.0
2019-09-27 10:10:00,97.01,97.08,96.7,96.7,7300.0,94.5063,94.5745,94.2043,94.2043,7300.0
2019-09-27 10:15:00,96.66,96.82,96.52,96.81,32532.0,94.1654,94.3212,94.029,94.3115,32532.0
2019-09-27 10:20:00,96.83,96.95,96.73,96.79,17059.0,94.331,94.4479,94.2336,94.292,17059.0
2019-09-27 10:25:00,96.83,97.01,96.75,96.96,12045.0,94.331,94.5063,94.253,94.4576,12045.0
2019-09-27 10:30:00,96.97,97.07,96.9,96.96,11774.0,94.4674,94.5648,94.3992,94.4576,11774.0
2019-09-27 10:35:00,96.95,97.23,96.93,97.14,9810.0,94.4479,94.7207,94.4284,94.633,9810.0
2019-09-27 10:40:00,97.13,97.2,96.99,97.2,23466.0,94.6232,94.6914,94.4868,94.6914,23466.0
2019-09-27 10:45:00,97.2,97.39,97.19,97.29,8874.0,94.6914,94.8765,94.6817,94.7791,8874.0
2019-09-27 10:50:00,97.26,97.32,97.16,97.16,8365.0,94.7499,94.8083,94.6525,94.6525,8365.0
2019-09-27 10:55:00,97.16,97.42,97.14,97.42,15169.0,94.6525,94.9058,94.633,94.9058,15169.0
2019-09-27 11:00:00,97.44,97.49,97.37,97.37,14202.0,94.9252,94.9739,94.857,94.857,14202.0
2019-09-27 11:05:00,97.36,97.36,97.2,97.21,5647.0,94.8473,94.8473,94.6914,94.7012,5647.0
2019-09-27 11:10:00,97.22,97.26,97.13,97.23,7666.0,94.7109,94.7499,94.6232,94.7207,7666.0
2019-09-27 11:15:00,97.26,97.26,96.99,97.08,16161.0,94.7499,94.7499,94.4868,94.5745,16161.0
2019-09-27 11:20:00,97.09,97.3,97.08,97.23,6361.0,94.5843,94.7888,94.5745,94.7207,6361.0
2019-09-27 11:25:00,97.19,97.25,97.18,97.18,5600.0,94.6817,94.7401,94.6719,94.6719,5600.0
2019-09-27 11:30:00,97.15,97.2,97.06,97.18,38286.0,94.6427,94.6914,94.555,94.6719,38286.0
2019-09-27 11:35:00,97.17,97.19,96.18,96.29,29296.0,94.6622,94.6817,93.6978,93.8049,29296.0
2019-09-27 11:40:00,96.36,96.56,96.24,96.26,19974.0,93.8731,94.0679,93.7562,93.7757,19974.0
2019-09-27 11:45:00,96.2,96.44,96.17,96.24,10066.0,93.7172,93.951,93.688,93.7562,10066.0
2019-09-27 11:50:00,96.21,96.31,96.15,96.31,11260.0,93.727,93.8244,93.6685,93.8244,11260.0
2019-09-27 11:55:00,96.37,96.76,96.34,96.56,10858.0,93.8828,94.2628,93.8536,94.0679,10858.0
2019-09-27 12:00:00,96.55,96.55,96.42,96.45,8482.0,94.0582,94.0582,93.9316,93.9608,8482.0
2019-09-27 12:05:00,96.49,96.51,96.31,96.43,11954.0,93.9998,94.0192,93.8244,93.9413,11954.0
2019-09-27 12:10:00,96.47,96.66,96.42,96.61,10756.0,93.9803,94.1654,93.9316,94.1167,10756.0
2019-09-27 12:15:00,96.64,96.79,96.46,96.49,7725.0,94.1459,94.292,93.9705,93.9998,7725.0
2019-09-27 12:20:00,96.48,96.66,96.48,96.59,7401.0,93.99,94.1654,93.99,94.0972,7401.0
2019-09-27 12:25:00,96.62,96.66,96.51,96.65,6061.0,94.1264,94.1654,94.0192,94.1556,6061.0
2019-09-27 12:30:00,96.62,96.62,96.41,96.43,5539.0,94.1264,94.1264,93.9218,93.9413,5539.0
2019-09-27 12:35:00,96.44,96.51,96.43,96.46,4810.0,93.951,94.0192,93.9413,93.9705,4810.0
2019-09-27 12:40:00,96.48,96.6,96.29,96.29,5388.0,93.99,94.1069,93.8049,93.8049,5388.0
2019-09-27 12:45:00,96.26,96.26,96.0,96.03,9947.0,93.7757,93.7757,93.5224,93.5516,9947.0
2019-09-27 12:50:00,96.0,96.09,95.96,95.96,6227.0,93.5224,93.6101,93.4834,93.4834,6227.0
2019-09-27 12:55:00,95.96,96.02,95.77,95.81,8967.0,93.4834,93.5419,93.2983,93.3373,8967.0
2019-09-27 13:00:00,95.78,95.87,95.69,95.82,6767.0,93.3081,93.3958,93.2204,93.347,6767.0
2019-09-27 13:05:00,95.81,96.04,95.79,96.02,7037.0,93.3373,93.5614,93.3178,93.5419,7037.0
2019-09-27 13:10:00,96.01,96.01,95.83,95.83,17857.0,93.5321,93.5321,93.3568,93.3568,17857.0
2019-09-27 13:15:00,95.85,95.85,95.48,95.51,26151.0,93.3763,93.3763,93.0158,93.045,26151.0
2019-09-27 13:20:00,95.52,95.56,95.38,95.51,15419.0,93.0548,93.0938,92.9184,93.045,15419.0
2019-09-27 13:25:00,95.47,95.54,95.34,95.35,9407.0,93.0061,93.0743,92.8794,92.8892,9407.0
2019-09-27 13:30:00,95.36,95.49,95.21,95.29,41236.0,92.8989,93.0256,92.7528,92.8307,41236.0
2019-09-27 13:35:00,95.31,95.34,95.17,95.32,35152.0,92.8502,92.8794,92.7138,92.8599,35152.0
2019-09-27 13:40:00,95.32,95.58,95.3,95.55,25795.0,92.8599,93.1132,92.8405,93.084,25795.0
2019-09-27 13:45:00,95.52,95.52,95.35,95.38,10691.0,93.0548,93.0548,92.8892,92.9184,10691.0
2019-09-27 13:50:00,95.38,95.44,95.25,95.43,16212.0,92.9184,92.9769,92.7918,92.9671,16212.0
2019-09-27 13:55:00,95.42,95.69,95.42,95.68,20317.0,92.9574,93.2204,92.9574,93.2107,20317.0
2019-09-27 14:00:00,95.7,95.71,95.53,95.61,11021.0,93.2301,93.2399,93.0645,93.1425,11021.0
2019-09-27 14:05:00,95.6,95.61,95.43,95.44,8274.0,93.1327,93.1425,92.9671,92.9769,8274.0
2019-09-27 14:10:00,95.43,95.53,95.41,95.53,8129.0,92.9671,93.0645,92.9476,93.0645,8129.0
2019-09-27 14:15:00,95.54,95.61,95.47,95.56,11063.0,93.0743,93.1425,93.0061,93.0938,11063.0
2019-09-27 14:20:00,95.56,95.61,95.39,95.4,10403.0,93.0938,93.1425,92.9281,92.9379,10403.0
2019-09-27 14:25:00,95.41,95.53,95.36,95.5,8901.0,92.9476,93.0645,92.8989,93.0353,8901.0
2019-09-27 14:30:00,95.48,95.52,95.31,95.31,8064.0,93.0158,93.0548,92.8502,92.8502,8064.0
2019-09-27 14:35:00,95.32,95.41,95.26,95.33,12993.0,92.8599,92.9476,92.8015,92.8697,12993.0
2019-09-27 14:40:00,95.33,95.43,95.32,95.39,7882.0,92.8697,92.9671,92.8599,92.9281,7882.0
2019-09-27 14:45:00,95.39,95.41,95.25,95.25,8038.0,92.9281,92.9476,92.7918,92.7918,8038.0
2019-09-27 14:50:00,95.24,95.27,95.06,95.07,12067.0,92.782,92.8112,92.6067,92.6164,12067.0
2019-09-27 14:55:00,95.1,95.18,95.05,95.12,12467.0,92.6456,92.7236,92.5969,92.6651,12467.0
2019-09-27 15:00:00,95.13,95.29,95.11,95.28,12868.0,92.6749,92.8307,92.6554,92.821,12868.0
2019-09-27 15:05:00,95.29,95.34,95.14,95.21,15462.0,92.8307,92.8794,92.6846,92.7528,15462.0
2019-09-27 15:10:00,95.22,95.26,95.12,95.14,17287.0,92.7625,92.8015,92.6651,92.6846,17287.0
2019-09-27 15:15:00,95.12,95.37,95.11,95.34,24773.0,92.6651,92.9087,92.6554,92.8794,24773.0
2019-09-27 15:20:00,95.32,95.43,95.32,95.42,40201.0,92.8599,92.9671,92.8599,92.9574,40201.0
2019-09-27 15:25:00,95.39,95.46,95.26,95.27,13277.0,92.9281,92.9963,92.8015,92.8112,13277.0
2019-09-27 15:30:00,95.25,95.51,95.22,95.46,17135.0,92.7918,93.045,92.7625,92.9963,17135.0
2019-09-27 15:35:00,95.51,95.61,95.45,95.59,24879.0,93.045,93.1425,92.9866,93.123,24879.0
2019-09-27 15:40:00,95.61,95.67,95.54,95.59,18438.0,93.1425,93.2009,93.0743,93.123,18438.0
2019-09-27 15:45:00,95.6,95.62,95.52,95.56,25161.0,93.1327,93.1522,93.0548,93.0938,25161.0
2019-09-27 15:50:00,95.57,95.62,95.5,95.51,71283.0,93.1035,93.1522,93.0353,93.045,71283.0
2019-09-27 15:55:00,95.53,95.74,95.36,95.71,65952.0,93.0645,93.2691,92.8989,93.2399,65952.0
2019-09-30 09:30:00,95.85,96.54,95.68,96.53,44658.0,93.3763,94.0485,93.2107,94.0387,44658.0
2019-09-30 09:35:00,96.54,96.89,96.37,96.84,44096.0,94.0485,94.3894,93.8828,94.3407,44096.0
2019-09-30 09:40:00,96.88,97.25,96.7,97.01,28343.0,94.3797,94.7401,94.2043,94.5063,28343.0
2019-09-30 09:45:00,96.96,97.46,96.87,97.42,56239.0,94.4576,94.9447,94.3699,94.9058,56239.0
2019-09-30 09:50:00,97.41,97.43,97.16,97.2,48583.0,94.896,94.9155,94.6525,94.6914,48583.0
2019-09-30 09:55:00,97.21,97.25,97.0,97.23,25352.0,94.7012,94.7401,94.4966,94.7207,25352.0
2019-09-30 10:00:00,97.23,97.26,96.99,97.07,15707.0,94.7207,94.7499,94.4868,94.5648,15707.0
2019-09-30 10:05:00,97.05,97.16,97.04,97.04,4814.0,94.5453,94.6525,94.5356,94.5356,4814.0
2019-09-30 10:10:00,97.06,97.23,97.02,97.2,8641.0,94.555,94.7207,94.5161,94.6914,8641.0
2019-09-30 10:15:00,97.22,97.38,97.16,97.17,12247.0,94.7109,94.8668,94.6525,94.6622,12247.0
2019-09-30 10:20:00,97.15,97.15,96.88,96.9,5556.0,94.6427,94.6427,94.3797,94.3992,5556.0
2019-09-30 10:25:00,96.86,97.17,96.83,97.12,10964.0,94.3602,94.6622,94.331,94.6135,10964.0
2019-09-30 10:30:00,97.1,97.2,96.93,96.95,9582.0,94.594,94.6914,94.4284,94.4479,9582.0
2019-09-30 10:35:00,96.96,97.1,96.96,97.03,6098.0,94.4576,94.594,94.4576,94.5258,6098.0
2019-09-30 10:40:00,97.05,97.3,97.02,97.02,14593.0,94.5453,94.7888,94.5161,94.5161,14593.0
2019-09-30 10:45:00,96.99,97.22,96.96,97.18,10166.0,94.4868,94.7109,94.4576,94.6719,10166.0
2019-09-30 10:50:00,97.16,97.32,97.06,97.31,11830.0,94.6525,94.8083,94.555,94.7986,11830.0
2019-09-30 10:55:00,97.33,97.37,97.13,97.27,11926.0,94.8181,94.857,94.6232,94.7596,11926.0
2019-09-30 11:00:00,97.26,97.3,97.17,97.19,8602.0,94.7499,94.7888,94.6622,94.6817,8602.0
2019-09-30 11:05:00,97.15,97.23,97.12,97.18,6897.0,94.6427,94.7207,94.6135,94.6719,6897.0
2019-09-30 11:10:00,97.2,97.23,97.01,97.04,8850.0,94.6914,94.7207,94.5063,94.5356,8850.0
2019-09-30 11:15:00,96.96,97.03,96.82,96.84,11199.0,94.4576,94.5258,94.3212,94.3407,11199.0
2019-09-30 11:20:00,96.85,97.0,96.85,96.92,15509.0,94.3505,94.4966,94.3505,94.4187,15509.0
2019-09-30 11:25:00,96.93,97.16,96.93,97.15,9434.0,94.4284,94.6525,94.4284,94.6427,9434.0
2019-09-30 11:30:00,97.19,97.27,97.1,97.25,15513.0,94.6817,94.7596,94.594,94.7401,15513.0
2019-09-30 11:35:00,97.23,97.37,97.11,97.3,13150.0,94.7207,94.857,94.6038,94.7888,13150.0
2019-09-30 11:40:00,97.3,97.51,97.28,97.51,14833.0,94.7888,94.9934,94.7694,94.9934,14833.0
2019-09-30 11:45:00,97.53,97.68,97.53,97.68,18593.0,95.0129,95.159,95.0129,95.159,18593.0
2019-09-30 11:50:00,97.69,97.69,97.54,97.56,9929.0,95.1688,95.1688,95.0227,95.0421,9929.0
2019-09-30 11:55:00,97.56,97.56,97.39,97.5,8900.0,95.0421,95.0421,94.8765,94.9837,8900.0
2019-09-30 12:00:00,97.51,97.57,97.44,97.49,7605.0,94.9934,95.0519,94.9252,94.9739,7605.0
2019-09-30 12:05:00,97.47,97.47,97.2,97.23,11361.0,94.9545,94.9545,94.6914,94.7207,11361.0
2019-09-30 12:10:00,97.23,97.34,97.21,97.24,10132.0,94.7207,94.8278,94.7012,94.7304,10132.0
2019-09-30 12:15:00,97.24,97.31,97.21,97.24,3900.0,94.7304,94.7986,94.7012,94.7304,3900.0
2019-09-30 12:20:00,97.23,97.41,97.17,97.39,7943.0,94.7207,94.896,94.6622,94.8765,7943.0
2019-09-30 12:25:00,97.41,97.53,97.38,97.53,7088.0,94.896,95.0129,94.8668,95.0129,7088.0
2019-09-30 12:30:00,97.53,97.53,97.41,97.45,23018.0,95.0129,95.0129,94.896,94.935,23018.0
2019-09-30 12:35:00,97.46,97.52,97.41,97.52,18936.0,94.9447,95.0032,94.896,95.0032,18936.0
2019-09-30 12:40:00,97.51,97.53,97.46,97.49,16552.0,94.9934,95.0129,94.9447,94.9739,16552.0
2019-09-30 12:45:00,97.5,97.5,97.35,97.39,12966.0,94.9837,94.9837,94.8376,94.8765,12966.0
2019-09-30 12:50:00,97.39,97.39,97.27,97.29,5103.0,94.8765,94.8765,94.7596,94.7791,5103.0
2019-09-30 12:55:00,97.29,97.32,97.23,97.23,4666.0,94.7791,94.8083,94.7207,94.7207,4666.0
2019-09-30 13:00:00,97.24,97.25,97.15,97.19,11537.0,94.7304,94.7401,94.6427,94.6817,11537.0
2019-09-30 13:05:00,97.2,97.27,97.11,97.25,21990.0,94.6914,94.7596,94.6038,94.7401,21990.0
2019-09-30 13:10:00,97.24,97.26,97.14,97.26,14417.0,94.7304,94.7499,94.633,94.7499,14417.0
2019-09-30 13:15:00,97.25,97.3,97.22,97.27,28515.0,94.7401,94.7888,94.7109,94.7596,28515.0
2019-09-30 13:20:00,97.27,97.32,97.22,97.23,9014.0,94.7596,94.8083,94.7109,94.7207,9014.0
2019-09-30 13:25:00,97.23,97.33,97.22,97.32,15276.0,94.7207,94.8181,94.7109,94.8083,15276.0
2019-09-30 13:30:00,97.32,97.43,97.27,97.28,42675.0,94.8083,94.9155,94.7596,94.7694,42675.0
2019-09-30 13:35:00,97.27,97.32,97.2,97.31,8933.0,94.7596,94.8083,94.6914,94.7986,8933.0
2019-09-30 13:40:00,97.29,97.4,97.27,97.34,18201.0,94.7791,94.8863,94.7596,94.8278,18201.0
2019-09-30 13:45:00,97.34,97.47,97.34,97.46,23918.0,94.8278,94.9545,94.8278,94.9447,23918.0
2019-09-30 13:50:00,97.45,97.53,97.44,97.44,14962.0,94.935,95.0129,94.9252,94.9252,14962.0
2019-09-30 13:55:00,97.44,97.46,97.35,97.37,13046.0,94.9252,94.9447,94.8376,94.857,13046.0
2019-09-30 14:00:00,97.38,97.43,97.34,97.39,18908.0,94.8668,94.9155,94.8278,94.8765,18908.0
2019-09-30 14:05:00,97.41,97.43,97.37,97.41,14316.0,94.896,94.9155,94.857,94.896,14316.0
2019-09-30 14:10:00,97.42,97.46,97.39,97.39,20816.0,94.9058,94.9447,94.8765,94.8765,20816.0
2019-09-30 14:15:00,97.4,97.4,97.22,97.22,26853.0,94.8863,94.8863,94.7109,94.7109,26853.0
2019-09-30 14:20:00,97.23,97.29,97.21,97.23,13314.0,94.7207,94.7791,94.7012,94.7207,13314.0
2019-09-30 14:25:00,97.22,97.27,97.2,97.21,7538.0,94.7109,94.7596,94.6914,94.7012,7538.0
2019-09-30 14:30:00,97.2,97.28,97.17,97.25,17308.0,94.6914,94.7694,94.6622,94.7401,17308.0
2019-09-30 14:35:00,97.25,97.28,97.19,97.23,12765.0,94.7401,94.7694,94.6817,94.7207,12765.0
2019-09-30 14:40:00,97.24,97.35,97.24,97.3,14557.0,94.7304,94.8376,94.7304,94.7888,14557.0
2019-09-30 14:45:00,97.3,97.34,97.27,97.29,9014.0,94.7888,94.8278,94.7596,94.7791,9014.0
2019-09-30 14:50:00,97.29,97.35,97.23,97.3,20521.0,94.7791,94.8376,94.7207,94.7888,20521.0
2019-09-30 14:55:00,97.29,97.36,97.27,97.32,92890.0,94.7791,94.8473,94.7596,94.8083,92890.0
2019-09-30 15:00:00,97.32,97.47,97.31,97.31,23505.0,94.8083,94.9545,94.7986,94.7986,23505.0
2019-09-30 15:05:00,97.32,97.38,97.32,97.36,12687.0,94.8083,94.8668,94.8083,94.8473,12687.0
2019-09-30 15:10:00,97.38,97.39,97.33,97.37,19698.0,94.8668,94.8765,94.8181,94.857,19698.0
2019-09-30 15:15:00,97.36,97.43,97.36,97.41,10941.0,94.8473,94.9155,94.8473,94.896,10941.0
2019-09-30 15:20:00,97.4,97.47,97.36,97.47,16669.0,94.8863,94.9545,94.8473,94.9545,16669.0
2019-09-30 15:25:00,97.47,97.5,97.37,97.45,30607.0,94.9545,94.9837,94.857,94.935,30607.0
2019-09-30 15:30:00,97.45,97.51,97.42,97.47,44584.0,94.935,94.9934,94.9058,94.9545,44584.0
2019-09-30 15:35:00,97.47,97.56,97.46,97.53,45264.0,94.9545,95.0421,94.9447,95.0129,45264.0
2019-09-30 15:40:00,97.52,97.83,97.51,97.83,56602.0,95.0032,95.3052,94.9934,95.3052,56602.0
2019-09-30 15:45:00,97.84,97.98,97.61,97.68,123969.0,95.3149,95.4513,95.0908,95.159,123969.0
2019-09-30 15:50:00,97.67,97.98,97.66,97.9,89072.0,95.1493,95.4513,95.1396,95.3734,89072.0
2019-09-30 15:55:00,97.91,97.99,97.79,97.8,167327.0,95.3831,95.461,95.2662,95.2759,167327.0
2019-10-01 09:30:00,97.81,98.0,97.19,97.21,196059.0,95.2857,95.4708,94.6817,94.7012,196059.0
2019-10-01 09:35:00,97.19,97.22,96.43,96.43,95857.0,94.6817,94.7109,93.9413,93.9413,95857.0
2019-10-01 09:40:00,96.48,96.48,96.05,96.28,34477.0,93.99,93.99,93.5711,93.7952,34477.0
2019-10-01 09:45:00,96.25,96.29,95.94,96.16,59445.0,93.7659,93.8049,93.4639,93.6783,59445.0
2019-10-01 09:50:00,96.16,96.28,95.81,96.28,51856.0,93.6783,93.7952,93.3373,93.7952,51856.0
2019-10-01 09:55:00,96.31,96.43,96.13,96.41,27136.0,93.8244,93.9413,93.649,93.9218,27136.0
2019-10-01 10:00:00,96.4,96.68,96.12,96.38,29127.0,93.9121,94.1848,93.6393,93.8926,29127.0
2019-10-01 10:05:00,96.38,96.44,95.91,95.94,25192.0,93.8926,93.951,93.4347,93.4639,25192.0
2019-10-01 10:10:00,95.89,95.93,95.66,95.66,33013.0,93.4152,93.4542,93.1912,93.1912,33013.0
2019-10-01 10:15:00,95.66,95.92,95.66,95.91,25361.0,93.1912,93.4445,93.1912,93.4347,25361.0
2019-10-01 10:20:00,95.93,96.11,95.86,95.93,23549.0,93.4542,93.6296,93.386,93.4542,23549.0
2019-10-01 10:25:00,95.95,96.18,95.89,96.18,43004.0,93.4737,93.6978,93.4152,93.6978,43004.0
2019-10-01 10:30:00,96.16,96.2,95.88,96.14,32308.0,93.6783,93.7172,93.4055,93.6588,32308.0
2019-10-01 10:35:00,96.11,96.31,96.03,96.31,23840.0,93.6296,93.8244,93.5516,93.8244,23840.0
2019-10-01 10:40:00,96.29,96.3,95.77,95.88,22548.0,93.8049,93.8147,93.2983,93.4055,22548.0
2019-10-01 10:45:00,95.87,96.05,95.72,95.75,23087.0,93.3958,93.5711,93.2496,93.2789,23087.0
2019-10-01 10:50:00,95.73,96.02,95.69,95.97,27746.0,93.2594,93.5419,93.2204,93.4932,27746.0
2019-10-01 10:55:00,95.96,96.0,95.74,95.78,22545.0,93.4834,93.5224,93.2691,93.3081,22545.0
2019-10-01 11:00:00,95.75,95.94,95.72,95.87,25403.0,93.2789,93.4639,93.2496,93.3958,25403.0
2019-10-01 11:05:00,95.85,95.96,95.79,95.96,11139.0,93.3763,93.4834,93.3178,93.4834,11139.0
2019-10-01 11:10:00,95.94,95.94,95.67,95.69,14046.0,93.4639,93.4639,93.2009,93.2204,14046.0
2019-10-01 11:15:00,95.67,95.79,95.58,95.73,24687.0,93.2009,93.3178,93.1132,93.2594,24687.0
2019-10-01 11:20:00,95.71,95.72,95.53,95.56,17804.0,93.2399,93.2496,93.0645,93.0938,17804.0
2019-10-01 11:25:00,95.55,95.57,95.41,95.46,29930.0,93.084,93.1035,92.9476,92.9963,29930.0
2019-10-01 11:30:00,95.49,95.82,95.38,95.8,41515.0,93.0256,93.347,92.9184,93.3276,41515.0
2019-10-01 11:35:00,95.81,95.93,95.7,95.73,30043.0,93.3373,93.4542,93.2301,93.2594,30043.0
2019-10-01 11:40:00,95.73,95.82,95.68,95.74,23534.0,93.2594,93.347,93.2107,93.2691,23534.0
2019-10-01 11:45:00,95.73,95.75,95.51,95.54,15492.0,93.2594,93.2789,93.045,93.0743,15492.0
2019-10-01 11:50:00,95.51,95.6,95.5,95.53,13101.0,93.045,93.1327,93.0353,93.0645,13101.0
2019-10-01 11:55:00,95.53,95.59,95.38,95.53,16126.0,93.0645,93.123,92.9184,93.0645,16126.0
2019-10-01 12:00:00,95.52,95.54,95.37,95.41,34736.0,93.0548,93.0743,92.9087,92.9476,34736.0
2019-10-01 12:05:00,95.4,95.57,95.36,95.54,24967.0,92.9379,93.1035,92.8989,93.0743,24967.0
2019-10-01 12:10:00,95.53,95.54,95.29,95.31,13059.0,93.0645,93.0743,92.8307,92.8502,13059.0
2019-10-01 12:15:00,95.31,95.62,95.31,95.54,14382.0,92.8502,93.1522,92.8502,93.0743,14382.0
2019-10-01 12:20:00,95.55,95.6,95.45,95.46,17108.0,93.084,93.1327,92.9866,92.9963,17108.0
2019-10-01 12:25:00,95.48,95.63,95.47,95.54,8112.0,93.0158,93.1619,93.0061,93.0743,8112.0
2019-10-01 12:30:00,95.55,95.62,95.44,95.58,8943.0,93.084,93.1522,92.9769,93.1132,8943.0
2019-10-01 12:35:00,95.57,95.74,95.55,95.71,10840.0,93.1035,93.2691,93.084,93.2399,10840.0
2019-10-01 12:40:00,95.7,95.83,95.67,95.73,12950.0,93.2301,93.3568,93.2009,93.2594,12950.0
2019-10-01 12:45:00,95.71,95.8,95.7,95.77,18518.0,93.2399,93.3276,93.2301,93.2983,18518.0
2019-10-01 12:50:00,95.77,95.8,95.68,95.7,7004.0,93.2983,93.3276,93.2107,93.2301,7004.0
2019-10-01 12:55:00,95.7,95.73,95.61,95.66,20687.0,93.2301,93.2594,93.1425,93.1912,20687.0
2019-10-01 13:00:00,95.66,95.67,95.56,95.61,6677.0,93.1912,93.2009,93.0938,93.1425,6677.0
2019-10-01 13:05:00,95.62,95.63,95.45,95.6,12459.0,93.1522,93.1619,92.9866,93.1327,12459.0
2019-10-01 13:10:00,95.56,95.56,95.41,95.45,11911.0,93.0938,93.0938,92.9476,92.9866,11911.0
2019-10-01 13:15:00,95.45,95.57,95.45,95.55,11377.0,92.9866,93.1035,92.9866,93.084,11377.0
2019-10-01 13:20:00,95.58,95.6,95.51,95.58,14116.0,93.1132,93.1327,93.045,93.1132,14116.0
2019-10-01 13:25:00,95.58,95.65,95.53,95.55,8122.0,93.1132,93.1814,93.0645,93.084,8122.0
2019-10-01 13:30:00,95.55,95.6,95.42,95.46,10253.0,93.084,93.1327,92.9574,92.9963,10253.0
2019-10-01 13:35:00,95.45,95.55,95.44,95.55,15576.0,92.9866,93.084,92.9769,93.084,15576.0
2019-10-01 13:40:00,95.55,95.56,95.43,95.5,13729.0,93.084,93.0938,92.9671,93.0353,13729.0
2019-10-01 13:45:00,95.51,95.55,95.44,95.54,10882.0,93.045,93.084,92.9769,93.0743,10882.0
2019-10-01 13:50:00,95.54,95.68,95.52,95.62,15412.0,93.0743,93.2107,93.0548,93.1522,15412.0
2019-10-01 13:55:00,95.62,95.62,95.5,95.53,38455.0,93.1522,93.1522,93.0353,93.0645,38455.0
2019-10-01 14:00:00,95.53,95.72,95.5,95.61,23398.0,93.0645,93.2496,93.0353,93.1425,23398.0
2019-10-01 14:05:00,95.62,95.62,95.36,95.36,20415.0,93.1522,93.1522,92.8989,92.8989,20415.0
2019-10-01 14:10:00,95.39,95.46,95.35,95.43,31979.0,92.9281,92.9963,92.8892,92.9671,31979.0
2019-10-01 14:15:00,95.44,95.45,95.35,95.36,12967.0,92.9769,92.9866,92.8892,92.8989,12967.0
2019-10-01 14:20:00,95.38,95.38,95.19,95.23,30457.0,92.9184,92.9184,92.7333,92.7723,30457.0
2019-10-01 14:25:00,95.23,95.25,95.13,95.16,24237.0,92.7723,92.7918,92.6749,92.7041,24237.0
2019-10-01 14:30:00,95.17,95.37,95.14,95.37,19200.0,92.7138,92.9087,92.6846,92.9087,19200.0
2019-10-01 14:35:00,95.36,95.37,95.23,95.27,11404.0,92.8989,92.9087,92.7723,92.8112,11404.0
2019-10-01 14:40:00,95.29,95.4,95.28,95.39,14096.0,92.8307,92.9379,92.821,92.9281,14096.0
2019-10-01 14:45:00,95.38,95.47,95.37,95.43,18360.0,92.9184,93.0061,92.9087,92.9671,18360.0
2019-10-01 14:50:00,95.43,95.58,95.4,95.46,22190.0,92.9671,93.1132,92.9379,92.9963,22190.0
2019-10-01 14:55:00,95.45,95.5,95.38,95.42,10068.0,92.9866,93.0353,92.9184,92.9574,10068.0
2019-10-01 15:00:00,95.41,95.49,95.41,95.44,12979.0,92.9476,93.0256,92.9476,92.9769,12979.0
2019-10-01 15:05:00,95.43,95.68,95.43,95.64,19728.0,92.9671,93.2107,92.9671,93.1717,19728.0
2019-10-01 15:10:00,95.64,95.74,95.51,95.53,22497.0,93.1717,93.2691,93.045,93.0645,22497.0
2019-10-01 15:15:00,95.53,95.55,95.45,95.54,17496.0,93.0645,93.084,92.9866,93.0743,17496.0
2019-10-01 15:20:00,95.54,95.56,95.42,95.52,18110.0,93.0743,93.0938,92.9574,93.0548,18110.0
2019-10-01 15:25:00,95.51,95.88,95.51,95.87,62767.0,93.045,93.4055,93.045,93.3958,62767.0
2019-10-01 15:30:00,95.87,96.29,95.85,96.27,110946.0,93.3958,93.8049,93.3763,93.7854,110946.0
2019-10-01 15:35:00,96.28,96.69,96.28,96.48,128191.0,93.7952,94.1946,93.7952,93.99,128191.0
2019-10-01 15:40:00,96.48,96.5,96.26,96.49,87404.0,93.99,94.0095,93.7757,93.9998,87404.0
2019-10-01 15:45:00,96.5,96.55,96.37,96.51,229963.0,94.0095,94.0582,93.8828,94.0192,229963.0
2019-10-01 15:50:00,96.5,96.82,96.44,96.79,136223.0,94.0095,94.3212,93.951,94.292,136223.0
2019-10-01 15:55:00,96.79,96.91,96.72,96.72,248574.0,94.292,94.4089,94.2238,94.2238,248574.0
2019-10-02 09:30:00,96.0,96.0,94.66,95.09,90448.0,93.5224,93.5224,92.217,92.6359,90448.0
2019-10-02 09:35:00,95.04,95.42,94.91,95.12,96422.0,92.5872,92.9574,92.4605,92.6651,96422.0
2019-10-02 09:40:00,95.14,95.29,94.72,94.72,64764.0,92.6846,92.8307,92.2754,92.2754,64764.0
2019-10-02 09:45:00,94.7,94.83,94.47,94.59,61206.0,92.2559,92.3826,92.0319,92.1488,61206.0
2019-10-02 09:50:00,94.57,94.57,94.09,94.22,65031.0,92.1293,92.1293,91.6617,91.7883,65031.0
2019-10-02 09:55:00,94.15,94.22,93.79,93.87,49193.0,91.7201,91.7883,91.3694,91.4474,49193.0
2019-10-02 10:00:00,93.88,93.93,93.63,93.91,80000.0,91.4571,91.5058,91.2136,91.4863,80000.0
2019-10-02 10:05:00,93.91,94.11,93.85,93.98,103189.0,91.4863,91.6812,91.4279,91.5545,103189.0
2019-10-02 10:10:00,93.98,94.06,93.85,93.87,70333.0,91.5545,91.6325,91.4279,91.4474,70333.0
2019-10-02 10:15:00,93.87,94.01,93.67,94.01,29164.0,91.4474,91.5838,91.2525,91.5838,29164.0
2019-10-02 10:20:00,94.01,94.06,93.78,93.82,38311.0,91.5838,91.6325,91.3597,91.3987,38311.0
2019-10-02 10:25:00,93.8,93.85,93.5,93.54,52182.0,91.3792,91.4279,91.0869,91.1259,52182.0
2019-10-02 10:30:00,93.53,93.53,93.3,93.38,38654.0,91.1161,91.1161,90.8921,90.97,38654.0
2019-10-02 10:35:00,93.34,93.54,93.05,93.29,91126.0,90.931,91.1259,90.6485,90.8823,91126.0
2019-10-02 10:40:00,93.26,93.38,93.07,93.28,96856.0,90.8531,90.97,90.668,90.8726,96856.0
2019-10-02 10:45:00,93.26,93.56,93.25,93.31,60103.0,90.8531,91.1454,90.8434,90.9018,60103.0
2019-10-02 10:50:00,93.3,93.6,93.24,93.6,19130.0,90.8921,91.1843,90.8336,91.1843,19130.0
2019-10-02 10:55:00,93.67,93.8,93.53,93.68,16025.0,91.2525,91.3792,91.1161,91.2623,16025.0
2019-10-02 11:00:00,93.62,93.86,93.62,93.77,13066.0,91.2038,91.4376,91.2038,91.35,13066.0
2019-10-02 11:05:00,93.76,94.0,93.73,93.87,48896.0,91.3402,91.574,91.311,91.4474,48896.0
2019-10-02 11:10:00,93.85,93.85,93.51,93.53,9677.0,91.4279,91.4279,91.0967,91.1161,9677.0
2019-10-02 11:15:00,93.51,93.52,93.24,93.47,53297.0,91.0967,91.1064,90.8336,91.0577,53297.0
2019-10-02 11:20:00,93.49,93.6,93.4,93.5,34344.0,91.0772,91.1843,90.9895,91.0869,34344.0
2019-10-02 11:25:00,93.49,93.49,93.22,93.23,30088.0,91.0772,91.0772,90.8141,90.8239,30088.0
2019-10-02 11:30:00,93.24,93.33,93.02,93.02,42493.0,90.8336,90.9213,90.6193,90.6193,42493.0
2019-10-02 11:35:00,93.06,93.19,92.91,93.14,32969.0,90.6583,90.7849,90.5121,90.7362,32969.0
2019-10-02 11:40:00,93.15,93.4,93.12,93.34,23834.0,90.746,90.9895,90.7167,90.931,23834.0
2019-10-02 11:45:00,93.34,93.42,93.24,93.24,25114.0,90.931,91.009,90.8336,90.8336,25114.0
2019-10-02 11:50:00,93.26,93.53,93.24,93.42,31253.0,90.8531,91.1161,90.8336,91.009,31253.0
2019-10-02 11:55:00,93.42,93.53,93.39,93.47,32330.0,91.009,91.1161,90.9798,91.0577,32330.0
2019-10-02 12:00:00,93.44,93.46,93.3,93.45,22248.0,91.0285,91.048,90.8921,91.0382,22248.0
2019-10-02 12:05:00,93.45,93.62,93.44,93.49,138223.0,91.0382,91.2038,91.0285,91.0772,138223.0
2019-10-02 12:10:00,93.48,93.5,93.24,93.25,31007.0,91.0674,91.0869,90.8336,90.8434,31007.0
2019-10-02 12:15:00,93.23,93.28,93.13,93.13,18959.0,90.8239,90.8726,90.7265,90.7265,18959.0
2019-10-02 12:20:00,93.15,93.15,92.94,93.01,21443.0,90.746,90.746,90.5414,90.6096,21443.0
2019-10-02 12:25:00,93.01,93.09,92.96,92.97,12806.0,90.6096,90.6875,90.5609,90.5706,12806.0
2019-10-02 12:30:00,92.96,92.97,92.78,92.78,12712.0,90.5609,90.5706,90.3855,90.3855,12712.0
2019-10-02 12:35:00,92.78,92.78,92.56,92.61,22404.0,90.3855,90.3855,90.1712,90.2199,22404.0
2019-10-02 12:40:00,92.59,92.64,92.44,92.59,69410.0,90.2004,90.2491,90.0543,90.2004,69410.0
2019-10-02 12:45:00,92.58,92.73,92.57,92.66,25740.0,90.1907,90.3368,90.1809,90.2686,25740.0
2019-10-02 12:50:00,92.65,92.92,92.62,92.91,20870.0,90.2589,90.5219,90.2296,90.5121,20870.0
2019-10-02 12:55:00,92.91,93.05,92.82,92.96,19013.0,90.5121,90.6485,90.4245,90.5609,19013.0
2019-10-02 13:00:00,92.96,93.16,92.86,93.16,14386.0,90.5609,90.7557,90.4634,90.7557,14386.0
2019-10-02 13:05:00,93.14,93.32,93.13,93.32,14148.0,90.7362,90.9116,90.7265,90.9116,14148.0
2019-10-02 13:10:00,93.31,93.6,93.31,93.49,31808.0,90.9018,91.1843,90.9018,91.0772,31808.0
2019-10-02 13:15:00,93.52,93.52,93.34,93.39,24356.0,91.1064,91.1064,90.931,90.9798,24356.0
2019-10-02 13:20:00,93.41,93.47,93.37,93.39,7099.0,90.9992,91.0577,90.9603,90.9798,7099.0
2019-10-02 13:25:00,93.41,93.58,93.39,93.56,26635.0,90.9992,91.1649,90.9798,91.1454,26635.0
2019-10-02 13:30:00,93.54,93.68,93.33,93.41,84208.0,91.1259,91.2623,90.9213,90.9992,84208.0
2019-10-02 13:35:00,93.42,93.47,93.28,93.44,10919.0,91.009,91.0577,90.8726,91.0285,10919.0
2019-10-02 13:40:00,93.45,93.47,93.38,93.38,24283.0,91.0382,91.0577,90.97,90.97,24283.0
2019-10-02 13:45:00,93.37,93.39,93.08,93.12,14660.0,90.9603,90.9798,90.6778,90.7167,14660.0
2019-10-02 13:50:00,93.14,93.15,93.0,93.11,13959.0,90.7362,90.746,90.5998,90.707,13959.0
2019-10-02 13:55:00,93.14,93.3,93.13,93.2,11770.0,90.7362,90.8921,90.7265,90.7947,11770.0
2019-10-02 14:00:00,93.2,93.38,93.08,93.38,36752.0,90.7947,90.97,90.6778,90.97,36752.0
2019-10-02 14:05:00,93.39,93.52,93.27,93.35,138821.0,90.9798,91.1064,90.8629,90.9408,138821.0
2019-10-02 14:10:00,93.37,93.6,93.34,93.56,19379.0,90.9603,91.1843,90.931,91.1454,19379.0
2019-10-02 14:15:00,93.58,93.83,93.57,93.83,21961.0,91.1649,91.4084,91.1551,91.4084,21961.0
2019-10-02 14:20:00,93.83,93.91,93.78,93.86,20987.0,91.4084,91.4863,91.3597,91.4376,20987.0
2019-10-02 14:25:00,93.91,94.12,93.87,93.98,102047.0,91.4863,91.6909,91.4474,91.5545,102047.0
2019-10-02 14:30:00,93.99,94.2,93.85,94.15,21296.0,91.5643,91.7689,91.4279,91.7201,21296.0
2019-10-02 14:35:00,94.17,94.18,94.06,94.17,33125.0,91.7396,91.7494,91.6325,91.7396,33125.0
2019-10-02 14:40:00,94.17,94.22,94.09,94.12,37651.0,91.7396,91.7883,91.6617,91.6909,37651.0
2019-10-02 14:45:00,94.12,94.27,94.11,94.13,18275.0,91.6909,91.837,91.6812,91.7007,18275.0
2019-10-02 14:50:00,94.1,94.22,94.07,94.2,22024.0,91.6714,91.7883,91.6422,91.7689,22024.0
2019-10-02 14:55:00,94.2,94.39,94.19,94.38,18935.0,91.7689,91.9539,91.7591,91.9442,18935.0
2019-10-02 15:00:00,94.39,94.41,94.27,94.31,13089.0,91.9539,91.9734,91.837,91.876,13089.0
2019-10-02 15:05:00,94.31,94.43,94.27,94.35,15764.0,91.876,91.9929,91.837,91.915,15764.0
2019-10-02 15:10:00,94.36,94.62,94.36,94.51,24893.0,91.9247,92.178,91.9247,92.0709,24893.0
2019-10-02 15:15:00,94.51,94.67,94.48,94.67,42466.0,92.0709,92.2267,92.0416,92.2267,42466.0
2019-10-02 15:20:00,94.64,94.7,94.4,94.54,29940.0,92.1975,92.2559,91.9637,92.1001,29940.0
2019-10-02 15:25:00,94.54,94.71,94.52,94.57,36451.0,92.1001,92.2657,92.0806,92.1293,36451.0
2019-10-02 15:30:00,94.58,94.58,94.41,94.55,33938.0,92.139,92.139,91.9734,92.1098,33938.0
2019-10-02 15:35:00,94.56,94.6,94.42,94.47,39533.0,92.1196,92.1585,91.9832,92.0319,39533.0
2019-10-02 15:40:00,94.47,94.56,94.41,94.44,35311.0,92.0319,92.1196,91.9734,92.0027,35311.0
2019-10-02 15:45:00,94.45,94.47,94.15,94.16,44524.0,92.0124,92.0319,91.7201,91.7299,44524.0
2019-10-02 15:50:00,94.15,94.3,94.11,94.26,56378.0,91.7201,91.8663,91.6812,91.8273,56378.0
2019-10-02 15:55:00,94.25,94.31,94.07,94.28,131639.0,91.8176,91.876,91.6422,91.8468,131639.0
2019-10-03 09:30:00,93.53,94.49,93.02,94.22,140307.0,91.1161,92.0514,90.6193,91.7883,140307.0
2019-10-03 09:35:00,94.22,94.66,93.69,93.88,54516.0,91.7883,92.217,91.272,91.4571,54516.0
2019-10-03 09:40:00,93.84,94.43,93.77,94.06,38507.0,91.4181,91.9929,91.35,91.6325,38507.0
2019-10-03 09:45:00,94.14,95.03,94.11,94.76,40164.0,91.7104,92.5774,91.6812,92.3144,40164.0
2019-10-03 09:50:00,94.7,94.83,94.16,94.21,17408.0,92.2559,92.3826,91.7299,91.7786,17408.0
2019-10-03 09:55:00,94.18,94.28,93.89,94.18,21258.0,91.7494,91.8468,91.4669,91.7494,21258.0
2019-10-03 10:00:00,94.12,94.13,93.04,93.2,41852.0,91.6909,91.7007,90.6388,90.7947,41852.0
2019-10-03 10:05:00,93.18,93.27,92.9,93.12,55399.0,90.7752,90.8629,90.5024,90.7167,55399.0
2019-10-03 10:10:00,93.15,93.73,93.08,93.73,17466.0,90.746,91.311,90.6778,91.311,17466.0
2019-10-03 10:15:00,93.68,93.84,93.54,93.83,12687.0,91.2623,91.4181,91.1259,91.4084,12687.0
2019-10-03 10:20:00,93.78,93.85,93.56,93.73,15881.0,91.3597,91.4279,91.1454,91.311,15881.0
2019-10-03 10:25:00,93.71,94.15,93.64,93.9,20879.0,91.2915,91.7201,91.2233,91.4766,20879.0
2019-10-03 10:30:00,93.89,93.93,93.74,93.88,13196.0,91.4669,91.5058,91.3207,91.4571,13196.0
2019-10-03 10:35:00,93.9,94.05,93.85,93.99,13608.0,91.4766,91.6227,91.4279,91.5643,13608.0
2019-10-03 10:40:00,93.92,94.03,93.8,93.81,9710.0,91.4961,91.6032,91.3792,91.3889,9710.0
2019-10-03 10:45:00,93.8,93.98,93.75,93.9,10624.0,91.3792,91.5545,91.3305,91.4766,10624.0
2019-10-03 10:50:00,93.93,93.98,93.68,93.72,18027.0,91.5058,91.5545,91.2623,91.3012,18027.0
2019-10-03 10:55:00,93.73,93.94,93.64,93.9,47624.0,91.311,91.5156,91.2233,91.4766,47624.0
2019-10-03 11:00:00,93.9,94.16,93.76,94.09,55402.0,91.4766,91.7299,91.3402,91.6617,55402.0
2019-10-03 11:05:00,94.1,94.4,94.0,94.17,76511.0,91.6714,91.9637,91.574,91.7396,76511.0
2019-10-03 11:10:00,94.19,94.31,94.08,94.21,28233.0,91.7591,91.876,91.652,91.7786,28233.0
2019-10-03 11:15:00,94.26,94.34,94.16,94.3,55728.0,91.8273,91.9052,91.7299,91.8663,55728.0
2019-10-03 11:20:00,94.3,94.34,93.98,93.98,23696.0,91.8663,91.9052,91.5545,91.5545,23696.0
2019-10-03 11:25:00,94.02,94.03,93.61,93.67,42108.0,91.5935,91.6032,91.1941,91.2525,42108.0
2019-10-03 11:30:00,93.64,93.71,93.44,93.5,59746.0,91.2233,91.2915,91.0285,91.0869,59746.0
2019-10-03 11:35:00,93.5,93.7,93.47,93.57,36008.0,91.0869,91.2818,91.0577,91.1551,36008.0
2019-10-03 11:40:00,93.58,93.68,93.47,93.68,41123.0,91.1649,91.2623,91.0577,91.2623,41123.0
2019-10-03 11:45:00,93.66,93.66,93.33,93.42,37752.0,91.2428,91.2428,90.9213,91.009,37752.0
2019-10-03 11:50:00,93.42,93.43,93.13,93.22,51489.0,91.009,91.0187,90.7265,90.8141,51489.0
2019-10-03 11:55:00,93.22,93.4,92.88,92.96,102855.0,90.8141,90.9895,90.4829,90.5609,102855.0
2019-10-03 12:00:00,92.95,93.12,92.93,92.98,51902.0,90.5511,90.7167,90.5316,90.5803,51902.0
2019-10-03 12:05:00,92.97,93.33,92.97,93.15,45285.0,90.5706,90.9213,90.5706,90.746,45285.0
2019-10-03 12:10:00,93.15,93.49,92.96,93.39,55489.0,90.746,91.0772,90.5609,90.9798,55489.0
2019-10-03 12:15:00,93.38,93.54,93.3,93.31,19090.0,90.97,91.1259,90.8921,90.9018,19090.0
2019-10-03 12:20:00,93.33,93.8,93.33,93.8,8111.0,90.9213,91.3792,90.9213,91.3792,8111.0
2019-10-03 12:25:00,93.78,94.09,93.77,94.01,10350.0,91.3597,91.6617,91.35,91.5838,10350.0
2019-10-03 12:30:00,93.97,94.39,93.94,94.36,34957.0,91.5448,91.9539,91.5156,91.9247,34957.0
2019-10-03 12:35:00,94.38,94.47,94.33,94.47,14245.0,91.9442,92.0319,91.8955,92.0319,14245.0
2019-10-03 12:40:00,94.49,94.63,94.48,94.63,14002.0,92.0514,92.1878,92.0416,92.1878,14002.0
2019-10-03 12:45:00,94.64,94.65,94.41,94.41,31519.0,92.1975,92.2072,91.9734,91.9734,31519.0
2019-10-03 12:50:00,94.43,94.51,94.36,94.45,28985.0,91.9929,92.0709,91.9247,92.0124,28985.0
2019-10-03 12:55:00,94.44,94.44,94.31,94.38,14336.0,92.0027,92.0027,91.876,91.9442,14336.0
2019-10-03 13:00:00,94.38,94.41,94.21,94.34,26800.0,91.9442,91.9734,91.7786,91.9052,26800.0
2019-10-03 13:05:00,94.34,94.34,94.19,94.2,11790.0,91.9052,91.9052,91.7591,91.7689,11790.0
2019-10-03 13:10:00,94.2,94.38,94.17,94.3,18851.0,91.7689,91.9442,91.7396,91.8663,18851.0
2019-10-03 13:15:00,94.27,94.33,94.21,94.29,14432.0,91.837,91.8955,91.7786,91.8565,14432.0
2019-10-03 13:20:00,94.3,94.3,94.18,94.25,9236.0,91.8663,91.8663,91.7494,91.8176,9236.0
2019-10-03 13:25:00,94.28,94.29,94.15,94.17,7032.0,91.8468,91.8565,91.7201,91.7396,7032.0
2019-10-03 13:30:00,94.18,94.35,94.17,94.34,12436.0,91.7494,91.915,91.7396,91.9052,12436.0
2019-10-03 13:35:00,94.33,94.35,94.23,94.28,15891.0,91.8955,91.915,91.7981,91.8468,15891.0
2019-10-03 13:40:00,94.29,94.7,94.28,94.53,78000.0,91.8565,92.2559,91.8468,92.0903,78000.0
2019-10-03 13:45:00,94.55,94.63,94.51,94.56,10420.0,92.1098,92.1878,92.0709,92.1196,10420.0
2019-10-03 13:50:00,94.53,94.57,94.44,94.45,7148.0,92.0903,92.1293,92.0027,92.0124,7148.0
2019-10-03 13:55:00,94.44,94.48,94.3,94.36,14047.0,92.0027,92.0416,91.8663,91.9247,14047.0
2019-10-03 14:00:00,94.37,94.37,94.21,94.23,24138.0,91.9345,91.9345,91.7786,91.7981,24138.0
2019-10-03 14:05:00,94.23,94.27,94.16,94.22,19048.0,91.7981,91.837,91.7299,91.7883,19048.0
2019-10-03 14:10:00,94.17,94.2,94.09,94.17,16291.0,91.7396,91.7689,91.6617,91.7396,16291.0
2019-10-03 14:15:00,94.17,94.21,94.05,94.12,32738.0,91.7396,91.7786,91.6227,91.6909,32738.0
2019-10-03 14:20:00,94.12,94.21,94.11,94.15,31443.0,91.6909,91.7786,91.6812,91.7201,31443.0
2019-10-03 14:25:00,94.15,94.27,94.1,94.26,44813.0,91.7201,91.837,91.6714,91.8273,44813.0
2019-10-03 14:30:00,94.27,94.27,94.18,94.24,14405.0,91.837,91.837,91.7494,91.8078,14405.0
2019-10-03 14:35:00,94.25,94.25,94.12,94.13,23204.0,91.8176,91.8176,91.6909,91.7007,23204.0
2019-10-03 14:40:00,94.13,94.2,94.11,94.17,17933.0,91.7007,91.7689,91.6812,91.7396,17933.0
2019-10-03 14:45:00,94.16,94.26,94.14,94.21,31186.0,91.7299,91.8273,91.7104,91.7786,31186.0
2019-10-03 14:50:00,94.22,94.23,94.08,94.09,16776.0,91.7883,91.7981,91.652,91.6617,16776.0
2019-10-03 14:55:00,94.09,94.1,94.01,94.07,19329.0,91.6617,91.6714,91.5838,91.6422,19329.0
2019-10-03 15:00:00,94.08,94.35,94.08,94.35,38139.0,91.652,91.915,91.652,91.915,38139.0
2019-10-03 15:05:00,94.34,94.41,94.24,94.28,28071.0,91.9052,91.9734,91.8078,91.8468,28071.0
2019-10-03 15:10:00,94.28,94.48,94.27,94.41,183657.0,91.8468,92.0416,91.837,91.9734,183657.0
2019-10-03 15:15:00,94.4,94.44,94.3,94.41,23146.0,91.9637,92.0027,91.8663,91.9734,23146.0
2019-10-03 15:20:00,94.39,94.51,94.37,94.48,28809.0,91.9539,92.0709,91.9345,92.0416,28809.0
2019-10-03 15:25:00,94.48,94.51,94.35,94.38,20380.0,92.0416,92.0709,91.915,91.9442,20380.0
2019-10-03 15:30:00,94.38,94.38,94.21,94.23,20721.0,91.9442,91.9442,91.7786,91.7981,20721.0
2019-10-03 15:35:00,94.23,94.25,94.17,94.25,25092.0,91.7981,91.8176,91.7396,91.8176,25092.0
2019-10-03 15:40:00,94.25,94.41,94.23,94.29,35026.0,91.8176,91.9734,91.7981,91.8565,35026.0
2019-10-03 15:45:00,94.3,94.33,94.18,94.18,29686.0,91.8663,91.8955,91.7494,91.7494,29686.0
2019-10-03 15:50:00,94.18,94.18,93.91,94.02,73017.0,91.7494,91.7494,91.4863,91.5935,73017.0
2019-10-03 15:55:00,94.04,94.41,94.03,94.35,99526.0,91.613,91.9734,91.6032,91.915,99526.0
2019-10-04 09:30:00,94.34,95.4,94.34,95.02,133983.0,91.9052,92.9379,91.9052,92.5677,133983.0
2019-10-04 09:35:00,95.06,95.76,94.98,95.45,60197.0,92.6067,93.2886,92.5287,92.9866,60197.0
2019-10-04 09:40:00,95.4,95.62,94.95,94.95,44614.0,92.9379,93.1522,92.4995,92.4995,44614.0
2019-10-04 09:45:00,95.01,95.17,94.92,95.04,17183.0,92.5579,92.7138,92.4703,92.5872,17183.0
2019-10-04 09:50:00,95.04,95.04,94.83,94.89,38495.0,92.5872,92.5872,92.3826,92.441,38495.0
2019-10-04 09:55:00,94.92,95.3,94.82,95.22,38571.0,92.4703,92.8405,92.3729,92.7625,38571.0
2019-10-04 10:00:00,95.22,95.23,95.02,95.17,30329.0,92.7625,92.7723,92.5677,92.7138,30329.0
2019-10-04 10:05:00,95.18,95.24,95.02,95.07,20012.0,92.7236,92.782,92.5677,92.6164,20012.0
2019-10-04 10:10:00,95.1,95.36,95.09,95.36,10469.0,92.6456,92.8989,92.6359,92.8989,10469.0
2019-10-04 10:15:00,95.37,95.57,95.28,95.32,14136.0,92.9087,93.1035,92.821,92.8599,14136.0
2019-10-04 10:20:00,95.32,95.37,95.21,95.25,18341.0,92.8599,92.9087,92.7528,92.7918,18341.0
2019-10-04 10:25:00,95.22,95.22,94.91,94.93,8733.0,92.7625,92.7625,92.4605,92.48,8733.0
2019-10-04 10:30:00,94.93,94.97,94.62,94.62,15095.0,92.48,92.519,92.178,92.178,15095.0
2019-10-04 10:35:00,94.66,94.71,94.57,94.64,16059.0,92.217,92.2657,92.1293,92.1975,16059.0
2019-10-04 10:40:00,94.64,94.72,94.52,94.71,26840.0,92.1975,92.2754,92.0806,92.2657,26840.0
2019-10-04 10:45:00,94.74,94.9,94.64,94.86,10892.0,92.2949,92.4508,92.1975,92.4118,10892.0
2019-10-04 10:50:00,94.9,95.13,94.89,95.07,10310.0,92.4508,92.6749,92.441,92.6164,10310.0
2019-10-04 10:55:00,95.09,95.13,95.02,95.07,11686.0,92.6359,92.6749,92.5677,92.6164,11686.0
2019-10-04 11:00:00,95.07,95.34,94.97,95.33,11149.0,92.6164,92.8794,92.519,92.8697,11149.0
2019-10-04 11:05:00,95.33,95.47,95.26,95.31,14067.0,92.8697,93.0061,92.8015,92.8502,14067.0
2019-10-04 11:10:00,95.25,95.41,95.17,95.4,8360.0,92.7918,92.9476,92.7138,92.9379,8360.0
2019-10-04 11:15:00,95.42,95.44,95.15,95.23,32866.0,92.9574,92.9769,92.6943,92.7723,32866.0
2019-10-04 11:20:00,95.23,95.3,95.07,95.3,14347.0,92.7723,92.8405,92.6164,92.8405,14347.0
2019-10-04 11:25:00,95.28,95.4,95.15,95.31,30181.0,92.821,92.9379,92.6943,92.8502,30181.0
2019-10-04 11:30:00,95.32,95.43,95.31,95.43,10702.0,92.8599,92.9671,92.8502,92.9671,10702.0
2019-10-04 11:35:00,95.43,95.5,95.39,95.43,33211.0,92.9671,93.0353,92.9281,92.9671,33211.0
2019-10-04 11:40:00,95.44,95.47,95.28,95.34,11834.0,92.9769,93.0061,92.821,92.8794,11834.0
2019-10-04 11:45:00,95.33,95.37,95.26,95.3,9727.0,92.8697,92.9087,92.8015,92.8405,9727.0
2019-10-04 11:50:00,95.34,95.43,95.27,95.27,16312.0,92.8794,92.9671,92.8112,92.8112,16312.0
2019-10-04 11:55:00,95.29,95.31,95.14,95.15,8515.0,92.8307,92.8502,92.6846,92.6943,8515.0
2019-10-04 12:00:00,95.15,95.16,94.9,94.94,12031.0,92.6943,92.7041,92.4508,92.4898,12031.0
2019-10-04 12:05:00,94.95,95.06,94.85,95.0,10047.0,92.4995,92.6067,92.4021,92.5482,10047.0
2019-10-04 12:10:00,94.99,94.99,94.81,94.81,11672.0,92.5385,92.5385,92.3631,92.3631,11672.0
2019-10-04 12:15:00,94.79,94.88,94.78,94.81,5680.0,92.3436,92.4313,92.3339,92.3631,5680.0
2019-10-04 12:20:00,94.79,94.94,94.76,94.94,9410.0,92.3436,92.4898,92.3144,92.4898,9410.0
2019-10-04 12:25:00,94.96,94.98,94.82,94.83,14144.0,92.5092,92.5287,92.3729,92.3826,14144.0
2019-10-04 12:30:00,94.82,94.94,94.81,94.81,9377.0,92.3729,92.4898,92.3631,92.3631,9377.0
2019-10-04 12:35:00,94.84,94.84,94.73,94.76,18880.0,92.3923,92.3923,92.2852,92.3144,18880.0
2019-10-04 12:40:00,94.75,95.14,94.74,94.95,121328.0,92.3047,92.6846,92.2949,92.4995,121328.0
2019-10-04 12:45:00,94.95,95.16,94.93,95.04,20536.0,92.4995,92.7041,92.48,92.5872,20536.0
2019-10-04 12:50:00,95.04,95.08,95.0,95.08,8223.0,92.5872,92.6261,92.5482,92.6261,8223.0
2019-10-04 12:55:00,95.08,95.08,94.98,95.0,11123.0,92.6261,92.6261,92.5287,92.5482,11123.0
2019-10-04 13:00:00,95.0,95.24,94.97,95.21,28147.0,92.5482,92.782,92.519,92.7528,28147.0
2019-10-04 13:05:00,95.2,95.2,95.12,95.12,11842.0,92.743,92.743,92.6651,92.6651,11842.0
2019-10-04 13:10:00,95.13,95.29,95.12,95.29,7300.0,92.6749,92.8307,92.6651,92.8307,7300.0
2019-10-04 13:15:00,95.29,95.34,95.26,95.32,8692.0,92.8307,92.8794,92.8015,92.8599,8692.0
2019-10-04 13:20:00,95.34,95.34,95.21,95.27,7000.0,92.8794,92.8794,92.7528,92.8112,7000.0
2019-10-04 13:25:00,95.26,95.26,95.19,95.2,5656.0,92.8015,92.8015,92.7333,92.743,5656.0
2019-10-04 13:30:00,95.2,95.36,95.17,95.35,22797.0,92.743,92.8989,92.7138,92.8892,22797.0
2019-10-04 13:35:00,95.36,95.38,95.32,95.34,7836.0,92.8989,92.9184,92.8599,92.8794,7836.0
2019-10-04 13:40:00,95.35,95.46,95.35,95.4,12686.0,92.8892,92.9963,92.8892,92.9379,12686.0
2019-10-04 13:45:00,95.4,95.4,95.23,95.27,6540.0,92.9379,92.9379,92.7723,92.8112,6540.0
2019-10-04 13:50:00,95.26,95.27,95.2,95.27,6886.0,92.8015,92.8112,92.743,92.8112,6886.0
2019-10-04 13:55:00,95.27,95.38,95.26,95.33,7839.0,92.8112,92.9184,92.8015,92.8697,7839.0
2019-10-04 14:00:00,95.36,95.42,95.35,95.39,7795.0,92.8989,92.9574,92.8892,92.9281,7795.0
2019-10-04 14:05:00,95.41,95.42,95.35,95.41,8216.0,92.9476,92.9574,92.8892,92.9476,8216.0
2019-10-04 14:10:00,95.44,95.48,95.43,95.48,10156.0,92.9769,93.0158,92.9671,93.0158,10156.0
2019-10-04 14:15:00,95.46,95.55,95.46,95.46,11406.0,92.9963,93.084,92.9963,92.9963,11406.0
2019-10-04 14:20:00,95.45,95.56,95.43,95.55,9096.0,92.9866,93.0938,92.9671,93.084,9096.0
2019-10-04 14:25:00,95.53,95.64,95.53,95.59,7974.0,93.0645,93.1717,93.0645,93.123,7974.0
2019-10-04 14:30:00,95.58,95.71,95.58,95.66,10150.0,93.1132,93.2399,93.1132,93.1912,10150.0
2019-10-04 14:35:00,95.66,95.69,95.6,95.6,7901.0,93.1912,93.2204,93.1327,93.1327,7901.0
2019-10-04 14:40:00,95.61,95.67,95.58,95.65,8388.0,93.1425,93.2009,93.1132,93.1814,8388.0
2019-10-04 14:45:00,95.65,95.65,95.55,95.55,12049.0,93.1814,93.1814,93.084,93.084,12049.0
2019-10-04 14:50:00,95.54,95.64,95.51,95.53,11078.0,93.0743,93.1717,93.045,93.0645,11078.0
2019-10-04 14:55:00,95.54,95.56,95.51,95.55,8119.0,93.0743,93.0938,93.045,93.084,8119.0
2019-10-04 15:00:00,95.56,95.63,95.52,95.61,10099.0,93.0938,93.1619,93.0548,93.1425,10099.0
2019-10-04 15:05:00,95.62,95.68,95.59,95.68,12486.0,93.1522,93.2107,93.123,93.2107,12486.0
2019-10-04 15:10:00,95.68,95.74,95.65,95.66,11747.0,93.2107,93.2691,93.1814,93.1912,11747.0
2019-10-04 15:15:00,95.66,95.75,95.65,95.72,14435.0,93.1912,93.2789,93.1814,93.2496,14435.0
2019-10-04 15:20:00,95.71,95.75,95.61,95.61,38064.0,93.2399,93.2789,93.1425,93.1425,38064.0
2019-10-04 15:25:00,95.62,95.68,95.54,95.54,26166.0,93.1522,93.2107,93.0743,93.0743,26166.0
2019-10-04 15:30:00,95.55,95.74,95.54,95.68,28293.0,93.084,93.2691,93.0743,93.2107,28293.0
2019-10-04 15:35:00,95.69,95.72,95.6,95.71,53300.0,93.2204,93.2496,93.1327,93.2399,53300.0
2019-10-04 15:40:00,95.72,95.77,95.68,95.68,55857.0,93.2496,93.2983,93.2107,93.2107,55857.0
2019-10-04 15:45:00,95.68,95.72,95.66,95.68,20921.0,93.2107,93.2496,93.1912,93.2107,20921.0
2019-10-04 15:50:00,95.7,95.72,95.55,95.66,38199.0,93.2301,93.2496,93.084,93.1912,38199.0
2019-10-04 15:55:00,95.67,95.71,95.58,95.61,82272.0,93.2009,93.2399,93.1132,93.1425,82272.0
2019-10-07 09:30:00,95.17,95.82,94.81,94.9,42174.0,92.7138,93.347,92.3631,92.4508,42174.0
2019-10-07 09:35:00,94.96,95.17,94.72,94.9,21902.0,92.5092,92.7138,92.2754,92.4508,21902.0
2019-10-07 09:40:00,94.92,94.95,94.42,94.46,19140.0,92.4703,92.4995,91.9832,92.0221,19140.0
2019-10-07 09:45:00,94.41,94.87,94.34,94.39,17838.0,91.9734,92.4216,91.9052,91.9539,17838.0
2019-10-07 09:50:00,94.3,94.64,94.29,94.41,22394.0,91.8663,92.1975,91.8565,91.9734,22394.0
2019-10-07 09:55:00,94.41,94.65,94.41,94.52,10426.0,91.9734,92.2072,91.9734,92.0806,10426.0
2019-10-07 10:00:00,94.55,94.75,94.44,94.45,25507.0,92.1098,92.3047,92.0027,92.0124,25507.0
2019-10-07 10:05:00,94.45,94.75,94.38,94.73,14162.0,92.0124,92.3047,91.9442,92.2852,14162.0
2019-10-07 10:10:00,94.76,94.76,94.25,94.28,30519.0,92.3144,92.3144,91.8176,91.8468,30519.0
2019-10-07 10:15:00,94.28,94.35,94.13,94.17,15560.0,91.8468,91.915,91.7007,91.7396,15560.0
2019-10-07 10:20:00,94.13,94.35,94.13,94.29,11083.0,91.7007,91.915,91.7007,91.8565,11083.0
2019-10-07 10:25:00,94.31,94.53,94.27,94.45,11235.0,91.876,92.0903,91.837,92.0124,11235.0
2019-10-07 10:30:00,94.42,94.44,94.3,94.37,12872.0,91.9832,92.0027,91.8663,91.9345,12872.0
2019-10-07 10:35:00,94.38,94.4,94.2,94.28,26254.0,91.9442,91.9637,91.7689,91.8468,26254.0
2019-10-07 10:40:00,94.32,94.4,94.24,94.24,7748.0,91.8858,91.9637,91.8078,91.8078,7748.0
2019-10-07 10:45:00,94.25,94.42,94.22,94.41,11521.0,91.8176,91.9832,91.7883,91.9734,11521.0
2019-10-07 10:50:00,94.45,94.53,94.4,94.45,8211.0,92.0124,92.0903,91.9637,92.0124,8211.0
2019-10-07 10:55:00,94.46,94.76,94.45,94.75,18584.0,92.0221,92.3144,92.0124,92.3047,18584.0
2019-10-07 11:00:00,94.73,94.93,94.73,94.85,8764.0,92.2852,92.48,92.2852,92.4021,8764.0
2019-10-07 11:05:00,94.85,94.92,94.82,94.84,11562.0,92.4021,92.4703,92.3729,92.3923,11562.0
2019-10-07 11:10:00,94.85,94.85,94.7,94.8,17074.0,92.4021,92.4021,92.2559,92.3534,17074.0
2019-10-07 11:15:00,94.79,94.88,94.79,94.87,12720.0,92.3436,92.4313,92.3436,92.4216,12720.0
2019-10-07 11:20:00,94.88,95.07,94.88,94.96,15181.0,92.4313,92.6164,92.4313,92.5092,15181.0
2019-10-07 11:25:00,94.94,95.04,94.9,94.92,14321.0,92.4898,92.5872,92.4508,92.4703,14321.0
2019-10-07 11:30:00,94.86,95.03,94.85,94.99,12428.0,92.4118,92.5774,92.4021,92.5385,12428.0
2019-10-07 11:35:00,94.99,94.99,94.82,94.9,15074.0,92.5385,92.5385,92.3729,92.4508,15074.0
2019-10-07 11:40:00,94.9,95.13,94.87,95.13,9222.0,92.4508,92.6749,92.4216,92.6749,9222.0
2019-10-07 11:45:00,95.15,95.17,94.91,94.92,11886.0,92.6943,92.7138,92.4605,92.4703,11886.0
2019-10-07 11:50:00,94.93,95.11,94.92,95.07,9910.0,92.48,92.6554,92.4703,92.6164,9910.0
2019-10-07 11:55:00,95.06,95.15,95.02,95.14,9994.0,92.6067,92.6943,92.5677,92.6846,9994.0
2019-10-07 12:00:00,95.13,95.2,95.06,95.07,9707.0,92.6749,92.743,92.6067,92.6164,9707.0
2019-10-07 12:05:00,95.05,95.05,94.92,94.94,8475.0,92.5969,92.5969,92.4703,92.4898,8475.0
2019-10-07 12:10:00,94.92,95.0,94.84,94.95,8840.0,92.4703,92.5482,92.3923,92.4995,8840.0
2019-10-07 12:15:00,94.98,95.06,94.98,95.05,6114.0,92.5287,92.6067,92.5287,92.5969,6114.0
2019-10-07 12:20:00,95.05,95.15,95.04,95.05,6542.0,92.5969,92.6943,92.5872,92.5969,6542.0
2019-10-07 12:25:00,95.04,95.05,94.8,94.82,6025.0,92.5872,92.5969,92.3534,92.3729,6025.0
2019-10-07 12:30:00,94.82,94.85,94.74,94.74,3976.0,92.3729,92.4021,92.2949,92.2949,3976.0
2019-10-07 12:35:00,94.78,94.8,94.69,94.71,5144.0,92.3339,92.3534,92.2462,92.2657,5144.0
2019-10-07 12:40:00,94.71,94.81,94.68,94.76,6126.0,92.2657,92.3631,92.2365,92.3144,6126.0
2019-10-07 12:45:00,94.76,94.9,94.74,94.9,5009.0,92.3144,92.4508,92.2949,92.4508,5009.0
2019-10-07 12:50:00,94.9,94.9,94.77,94.8,10711.0,92.4508,92.4508,92.3241,92.3534,10711.0
2019-10-07 12:55:00,94.77,94.9,94.77,94.9,3301.0,92.3241,92.4508,92.3241,92.4508,3301.0
2019-10-07 13:00:00,94.88,95.01,94.86,95.01,8306.0,92.4313,92.5579,92.4118,92.5579,8306.0
2019-10-07 13:05:00,95.0,95.0,94.78,94.78,5639.0,92.5482,92.5482,92.3339,92.3339,5639.0
2019-10-07 13:10:00,94.78,94.78,94.65,94.66,7280.0,92.3339,92.3339,92.2072,92.217,7280.0
2019-10-07 13:15:00,94.65,94.71,94.61,94.65,6987.0,92.2072,92.2657,92.1683,92.2072,6987.0
2019-10-07 13:20:00,94.61,94.8,94.61,94.76,8898.0,92.1683,92.3534,92.1683,92.3144,8898.0
2019-10-07 13:25:00,94.75,94.76,94.68,94.69,9940.0,92.3047,92.3144,92.2365,92.2462,9940.0
2019-10-07 13:30:00,94.7,94.96,94.68,94.73,64009.0,92.2559,92.5092,92.2365,92.2852,64009.0
2019-10-07 13:35:00,94.67,94.87,94.67,94.85,15292.0,92.2267,92.4216,92.2267,92.4021,15292.0
2019-10-07 13:40:00,94.87,94.92,94.83,94.9,7468.0,92.4216,92.4703,92.3826,92.4508,7468.0
2019-10-07 13:45:00,94.89,94.94,94.85,94.91,10381.0,92.441,92.4898,92.4021,92.4605,10381.0
2019-10-07 13:50:00,94.91,94.94,94.86,94.93,7019.0,92.4605,92.4898,92.4118,92.48,7019.0
2019-10-07 13:55:00,94.94,94.98,94.89,94.89,11889.0,92.4898,92.5287,92.441,92.441,11889.0
2019-10-07 14:00:00,94.86,94.88,94.7,94.7,8860.0,92.4118,92.4313,92.2559,92.2559,8860.0
2019-10-07 14:05:00,94.71,94.72,94.54,94.55,12839.0,92.2657,92.2754,92.1001,92.1098,12839.0
2019-10-07 14:10:00,94.53,94.56,94.43,94.5,8182.0,92.0903,92.1196,91.9929,92.0611,8182.0
2019-10-07 14:15:00,94.5,94.51,94.36,94.38,9690.0,92.0611,92.0709,91.9247,91.9442,9690.0
2019-10-07 14:20:00,94.37,94.39,94.27,94.29,17080.0,91.9345,91.9539,91.837,91.8565,17080.0
2019-10-07 14:25:00,94.29,94.34,94.23,94.25,13568.0,91.8565,91.9052,91.7981,91.8176,13568.0
2019-10-07 14:30:00,94.26,94.3,94.12,94.14,13225.0,91.8273,91.8663,91.6909,91.7104,13225.0
2019-10-07 14:35:00,94.14,94.15,94.08,94.14,14342.0,91.7104,91.7201,91.652,91.7104,14342.0
2019-10-07 14:40:00,94.14,94.24,94.13,94.13,12948.0,91.7104,91.8078,91.7007,91.7007,12948.0
2019-10-07 14:45:00,94.12,94.18,94.05,94.15,11936.0,91.6909,91.7494,91.6227,91.7201,11936.0
2019-10-07 14:50:00,94.13,94.13,93.91,93.97,26823.0,91.7007,91.7007,91.4863,91.5448,26823.0
2019-10-07 14:55:00,93.97,94.06,93.95,94.01,31295.0,91.5448,91.6325,91.5253,91.5838,31295.0
2019-10-07 15:00:00,94.02,94.25,93.97,94.2,18124.0,91.5935,91.8176,91.5448,91.7689,18124.0
2019-10-07 15:05:00,94.21,94.24,94.05,94.05,34253.0,91.7786,91.8078,91.6227,91.6227,34253.0
2019-10-07 15:10:00,94.05,94.12,93.97,94.1,26204.0,91.6227,91.6909,91.5448,91.6714,26204.0
2019-10-07 15:15:00,94.08,94.21,94.03,94.16,19305.0,91.652,91.7786,91.6032,91.7299,19305.0
2019-10-07 15:20:00,94.16,94.2,94.07,94.1,45778.0,91.7299,91.7689,91.6422,91.6714,45778.0
2019-10-07 15:25:00,94.11,94.12,94.03,94.03,76765.0,91.6812,91.6909,91.6032,91.6032,76765.0
2019-10-07 15:30:00,94.03,94.05,93.87,93.91,91727.0,91.6032,91.6227,91.4474,91.4863,91727.0
2019-10-07 15:35:00,93.93,94.03,93.88,93.93,83755.0,91.5058,91.6032,91.4571,91.5058,83755.0
2019-10-07 15:40:00,93.93,93.94,93.81,93.82,58699.0,91.5058,91.5156,91.3889,91.3987,58699.0
2019-10-07 15:45:00,93.83,93.93,93.78,93.79,61412.0,91.4084,91.5058,91.3597,91.3694,61412.0
2019-10-07 15:50:00,93.79,93.79,93.66,93.66,97473.0,91.3694,91.3694,91.2428,91.2428,97473.0
2019-10-07 15:55:00,93.66,93.74,93.32,93.59,286340.0,91.2428,91.3207,90.9116,91.1746,286340.0
2019-10-08 09:30:00,93.03,93.58,92.75,93.4,68247.0,90.629,91.1649,90.3563,90.9895,68247.0
2019-10-08 09:35:00,93.39,93.83,93.15,93.34,35832.0,90.9798,91.4084,90.746,90.931,35832.0
2019-10-08 09:40:00,93.29,93.33,92.91,93.12,13657.0,90.8823,90.9213,90.5121,90.7167,13657.0
2019-10-08 09:45:00,93.09,93.25,92.99,92.99,19646.0,90.6875,90.8434,90.5901,90.5901,19646.0
2019-10-08 09:50:00,93.01,93.01,92.66,92.72,13188.0,90.6096,90.6096,90.2686,90.327,13188.0
2019-10-08 09:55:00,92.69,92.71,92.52,92.63,42210.0,90.2978,90.3173,90.1322,90.2394,42210.0
2019-10-08 10:00:00,92.63,92.83,92.23,92.33,30276.0,90.2394,90.4342,89.8497,89.9471,30276.0
2019-10-08 10:05:00,92.36,92.5,92.28,92.4,48255.0,89.9763,90.1127,89.8984,90.0153,48255.0
2019-10-08 10:10:00,92.38,92.6,92.22,92.53,30910.0,89.9958,90.2101,89.84,90.142,30910.0
2019-10-08 10:15:00,92.49,92.58,92.34,92.53,20996.0,90.103,90.1907,89.9569,90.142,20996.0
2019-10-08 10:20:00,92.53,92.57,92.38,92.42,16423.0,90.142,90.1809,89.9958,90.0348,16423.0
2019-10-08 10:25:00,92.38,92.49,92.23,92.25,20004.0,89.9958,90.103,89.8497,89.8692,20004.0
2019-10-08 10:30:00,92.25,92.33,92.16,92.23,22161.0,89.8692,89.9471,89.7815,89.8497,22161.0
2019-10-08 10:35:00,92.22,92.57,92.22,92.55,21910.0,89.84,90.1809,89.84,90.1614,21910.0
2019-10-08 10:40:00,92.56,92.65,92.48,92.55,23370.0,90.1712,90.2589,90.0932,90.1614,23370.0
2019-10-08 10:45:00,92.55,92.71,92.45,92.46,34757.0,90.1614,90.3173,90.064,90.0738,34757.0
2019-10-08 10:50:00,92.44,92.48,92.27,92.48,34195.0,90.0543,90.0932,89.8887,90.0932,34195.0
2019-10-08 10:55:00,92.48,92.78,92.48,92.77,23716.0,90.0932,90.3855,90.0932,90.3758,23716.0
2019-10-08 11:00:00,92.8,92.83,92.56,92.58,24726.0,90.405,90.4342,90.1712,90.1907,24726.0
2019-10-08 11:05:00,92.61,92.65,92.51,92.57,17906.0,90.2199,90.2589,90.1225,90.1809,17906.0
2019-10-08 11:10:00,92.56,92.68,92.5,92.52,20503.0,90.1712,90.2881,90.1127,90.1322,20503.0
2019-10-08 11:15:00,92.51,92.78,92.51,92.7,15526.0,90.1225,90.3855,90.1225,90.3076,15526.0
2019-10-08 11:20:00,92.73,92.73,92.51,92.65,14781.0,90.3368,90.3368,90.1225,90.2589,14781.0
2019-10-08 11:25:00,92.65,92.78,92.58,92.68,19551.0,90.2589,90.3855,90.1907,90.2881,19551.0
2019-10-08 11:30:00,92.67,92.71,92.5,92.55,11172.0,90.2783,90.3173,90.1127,90.1614,11172.0
2019-10-08 11:35:00,92.53,92.74,92.53,92.61,12006.0,90.142,90.3465,90.142,90.2199,12006.0
2019-10-08 11:40:00,92.62,92.71,92.6,92.68,16380.0,90.2296,90.3173,90.2101,90.2881,16380.0
2019-10-08 11:45:00,92.66,92.73,92.63,92.67,32914.0,90.2686,90.3368,90.2394,90.2783,32914.0
2019-10-08 11:50:00,92.68,92.82,92.67,92.77,18615.0,90.2881,90.4245,90.2783,90.3758,18615.0
2019-10-08 11:55:00,92.76,92.85,92.71,92.76,34399.0,90.366,90.4537,90.3173,90.366,34399.0
2019-10-08 12:00:00,92.75,92.79,92.68,92.74,44469.0,90.3563,90.3952,90.2881,90.3465,44469.0
2019-10-08 12:05:00,92.74,92.74,92.64,92.7,36418.0,90.3465,90.3465,90.2491,90.3076,36418.0
2019-10-08 12:10:00,92.71,92.81,92.68,92.81,70561.0,90.3173,90.4147,90.2881,90.4147,70561.0
2019-10-08 12:15:00,92.8,92.82,92.63,92.67,58000.0,90.405,90.4245,90.2394,90.2783,58000.0
2019-10-08 12:20:00,92.67,92.81,92.67,92.78,41179.0,90.2783,90.4147,90.2783,90.3855,41179.0
2019-10-08 12:25:00,92.78,92.87,92.71,92.71,31146.0,90.3855,90.4732,90.3173,90.3173,31146.0
2019-10-08 12:30:00,92.71,92.75,92.59,92.6,14648.0,90.3173,90.3563,90.2004,90.2101,14648.0
2019-10-08 12:35:00,92.6,92.67,92.47,92.47,15276.0,90.2101,90.2783,90.0835,90.0835,15276.0
2019-10-08 12:40:00,92.48,92.5,92.39,92.5,12885.0,90.0932,90.1127,90.0056,90.1127,12885.0
2019-10-08 12:45:00,92.51,92.85,92.5,92.65,16022.0,90.1225,90.4537,90.1127,90.2589,16022.0
2019-10-08 12:50:00,92.67,92.7,92.62,92.68,8785.0,90.2783,90.3076,90.2296,90.2881,8785.0
2019-10-08 12:55:00,92.68,92.69,92.58,92.65,7326.0,90.2881,90.2978,90.1907,90.2589,7326.0
2019-10-08 13:00:00,92.65,92.69,92.52,92.52,10400.0,90.2589,90.2978,90.1322,90.1322,10400.0
2019-10-08 13:05:00,92.51,92.59,92.47,92.58,14254.0,90.1225,90.2004,90.0835,90.1907,14254.0
2019-10-08 13:10:00,92.59,92.77,92.54,92.67,20548.0,90.2004,90.3758,90.1517,90.2783,20548.0
2019-10-08 13:15:00,92.7,92.72,92.61,92.67,6890.0,90.3076,90.327,90.2199,90.2783,6890.0
2019-10-08 13:20:00,92.7,92.77,92.69,92.77,6772.0,90.3076,90.3758,90.2978,90.3758,6772.0
2019-10-08 13:25:00,92.76,92.94,92.75,92.93,10862.0,90.366,90.5414,90.3563,90.5316,10862.0
2019-10-08 13:30:00,92.94,93.04,92.94,92.98,11319.0,90.5414,90.6388,90.5414,90.5803,11319.0
2019-10-08 13:35:00,93.01,93.08,92.96,93.04,5770.0,90.6096,90.6778,90.5609,90.6388,5770.0
2019-10-08 13:40:00,93.05,93.21,93.05,93.15,11918.0,90.6485,90.8044,90.6485,90.746,11918.0
2019-10-08 13:45:00,93.15,93.37,93.11,93.36,14450.0,90.746,90.9603,90.707,90.9505,14450.0
2019-10-08 13:50:00,93.37,93.37,93.18,93.2,19086.0,90.9603,90.9603,90.7752,90.7947,19086.0
2019-10-08 13:55:00,93.22,93.23,93.12,93.12,5677.0,90.8141,90.8239,90.7167,90.7167,5677.0
2019-10-08 14:00:00,93.15,93.15,92.95,92.97,9158.0,90.746,90.746,90.5511,90.5706,9158.0
2019-10-08 14:05:00,92.98,93.15,92.98,93.11,7810.0,90.5803,90.746,90.5803,90.707,7810.0
2019-10-08 14:10:00,93.08,93.16,93.05,93.11,18119.0,90.6778,90.7557,90.6485,90.707,18119.0
2019-10-08 14:15:00,93.12,93.14,93.01,93.07,10630.0,90.7167,90.7362,90.6096,90.668,10630.0
2019-10-08 14:20:00,93.08,93.09,92.96,93.05,7948.0,90.6778,90.6875,90.5609,90.6485,7948.0
2019-10-08 14:25:00,93.04,93.1,93.03,93.07,5709.0,90.6388,90.6972,90.629,90.668,5709.0
2019-10-08 14:30:00,93.12,93.3,93.09,93.15,11797.0,90.7167,90.8921,90.6875,90.746,11797.0
2019-10-08 14:35:00,93.18,93.48,93.17,93.31,10786.0,90.7752,91.0674,90.7654,90.9018,10786.0
2019-10-08 14:40:00,93.35,93.44,93.28,93.4,6685.0,90.9408,91.0285,90.8726,90.9895,6685.0
2019-10-08 14:45:00,93.39,93.57,93.36,93.53,11828.0,90.9798,91.1551,90.9505,91.1161,11828.0
2019-10-08 14:50:00,93.52,93.53,93.39,93.39,8625.0,91.1064,91.1161,90.9798,90.9798,8625.0
2019-10-08 14:55:00,93.39,93.51,92.85,93.11,31769.0,90.9798,91.0967,90.4537,90.707,31769.0
2019-10-08 15:00:00,93.14,93.32,93.1,93.12,10200.0,90.7362,90.9116,90.6972,90.7167,10200.0
2019-10-08 15:05:00,93.14,93.23,93.02,93.09,11833.0,90.7362,90.8239,90.6193,90.6875,11833.0
2019-10-08 15:10:00,93.1,93.11,92.95,93.03,15578.0,90.6972,90.707,90.5511,90.629,15578.0
2019-10-08 15:15:00,93.02,93.16,92.96,93.14,12638.0,90.6193,90.7557,90.5609,90.7362,12638.0
2019-10-08 15:20:00,93.13,93.19,93.02,93.03,13718.0,90.7265,90.7849,90.6193,90.629,13718.0
2019-10-08 15:25:00,93.03,93.15,93.0,93.09,14368.0,90.629,90.746,90.5998,90.6875,14368.0
2019-10-08 15:30:00,93.08,93.22,93.05,93.05,19595.0,90.6778,90.8141,90.6485,90.6485,19595.0
2019-10-08 15:35:00,93.05,93.1,92.92,92.93,25565.0,90.6485,90.6972,90.5219,90.5316,25565.0
2019-10-08 15:40:00,92.94,92.97,92.82,92.9,21994.0,90.5414,90.5706,90.4245,90.5024,21994.0
2019-10-08 15:45:00,92.89,92.94,92.79,92.86,36271.0,90.4927,90.5414,90.3952,90.4634,36271.0
2019-10-08 15:50:00,92.85,92.91,92.78,92.87,53876.0,90.4537,90.5121,90.3855,90.4732,53876.0
2019-10-08 15:55:00,92.86,92.86,92.52,92.54,119854.0,90.4634,90.4634,90.1322,90.1517,119854.0
2019-10-09 09:30:00,93.02,93.49,92.9,93.18,48631.0,90.6193,91.0772,90.5024,90.7752,48631.0
2019-10-09 09:35:00,93.2,93.92,93.14,93.77,18039.0,90.7947,91.4961,90.7362,91.35,18039.0
2019-10-09 09:40:00,93.84,94.42,93.83,94.25,41098.0,91.4181,91.9832,91.4084,91.8176,41098.0
2019-10-09 09:45:00,94.23,94.5,94.11,94.11,31643.0,91.7981,92.0611,91.6812,91.6812,31643.0
2019-10-09 09:50:00,94.12,94.26,93.82,93.94,28702.0,91.6909,91.8273,91.3987,91.5156,28702.0
2019-10-09 09:55:00,93.92,94.0,93.78,93.97,23941.0,91.4961,91.574,91.3597,91.5448,23941.0
2019-10-09 10:00:00,93.96,94.22,93.72,93.86,93827.0,91.535,91.7883,91.3012,91.4376,93827.0
2019-10-09 10:05:00,93.84,93.96,93.8,93.89,12629.0,91.4181,91.535,91.3792,91.4669,12629.0
2019-10-09 10:10:00,93.86,93.95,93.79,93.89,13365.0,91.4376,91.5253,91.3694,91.4669,13365.0
2019-10-09 10:15:00,93.91,94.14,93.83,94.12,13300.0,91.4863,91.7104,91.4084,91.6909,13300.0
2019-10-09 10:20:00,94.12,94.27,94.07,94.21,6010.0,91.6909,91.837,91.6422,91.7786,6010.0
2019-10-09 10:25:00,94.25,94.25,93.95,94.03,9664.0,91.8176,91.8176,91.5253,91.6032,9664.0
2019-10-09 10:30:00,94.05,94.08,93.96,93.98,4190.0,91.6227,91.652,91.535,91.5545,4190.0
2019-10-09 10:35:00,93.96,94.01,93.92,93.98,8643.0,91.535,91.5838,91.4961,91.5545,8643.0
2019-10-09 10:40:00,93.98,94.22,93.91,94.18,13907.0,91.5545,91.7883,91.4863,91.7494,13907.0
2019-10-09 10:45:00,94.22,94.22,94.05,94.07,5521.0,91.7883,91.7883,91.6227,91.6422,5521.0
2019-10-09 10:50:00,94.09,94.12,93.97,93.99,11170.0,91.6617,91.6909,91.5448,91.5643,11170.0
2019-10-09 10:55:00,93.96,94.1,93.92,94.07,11514.0,91.535,91.6714,91.4961,91.6422,11514.0
2019-10-09 11:00:00,94.18,94.21,93.9,94.04,28897.0,91.7494,91.7786,91.4766,91.613,28897.0
2019-10-09 11:05:00,94.11,94.14,93.86,93.89,15414.0,91.6812,91.7104,91.4376,91.4669,15414.0
2019-10-09 11:10:00,93.91,93.92,93.68,93.68,8763.0,91.4863,91.4961,91.2623,91.2623,8763.0
2019-10-09 11:15:00,93.68,93.79,93.56,93.66,44667.0,91.2623,91.3694,91.1454,91.2428,44667.0
2019-10-09 11:20:00,93.65,93.65,93.41,93.42,23566.0,91.233,91.233,90.9992,91.009,23566.0
2019-10-09 11:25:00,93.43,93.44,93.19,93.31,21458.0,91.0187,91.0285,90.7849,90.9018,21458.0
2019-10-09 11:30:00,93.31,93.4,93.27,93.35,12413.0,90.9018,90.9895,90.8629,90.9408,12413.0
2019-10-09 11:35:00,93.33,93.33,93.21,93.28,6970.0,90.9213,90.9213,90.8044,90.8726,6970.0
2019-10-09 11:40:00,93.26,93.47,93.2,93.44,6565.0,90.8531,91.0577,90.7947,91.0285,6565.0
2019-10-09 11:45:00,93.45,93.56,93.41,93.46,6725.0,91.0382,91.1454,90.9992,91.048,6725.0
2019-10-09 11:50:00,93.47,93.58,93.4,93.4,11520.0,91.0577,91.1649,90.9895,90.9895,11520.0
2019-10-09 11:55:00,93.41,93.47,93.4,93.41,5354.0,90.9992,91.0577,90.9895,90.9992,5354.0
2019-10-09 12:00:00,93.44,93.5,93.43,93.48,3436.0,91.0285,91.0869,91.0187,91.0674,3436.0
2019-10-09 12:05:00,93.48,93.62,93.47,93.49,4321.0,91.0674,91.2038,91.0577,91.0772,4321.0
2019-10-09 12:10:00,93.49,93.53,93.43,93.49,5350.0,91.0772,91.1161,91.0187,91.0772,5350.0
2019-10-09 12:15:00,93.52,93.52,93.37,93.43,4699.0,91.1064,91.1064,90.9603,91.0187,4699.0
2019-10-09 12:20:00,93.43,93.47,93.37,93.42,5365.0,91.0187,91.0577,90.9603,91.009,5365.0
2019-10-09 12:25:00,93.43,93.44,93.39,93.42,2774.0,91.0187,91.0285,90.9798,91.009,2774.0
2019-10-09 12:30:00,93.43,93.55,93.43,93.48,4521.0,91.0187,91.1356,91.0187,91.0674,4521.0
2019-10-09 12:35:00,93.51,93.52,93.42,93.45,4604.0,91.0967,91.1064,91.009,91.0382,4604.0
2019-10-09 12:40:00,93.42,93.44,93.36,93.36,3100.0,91.009,91.0285,90.9505,90.9505,3100.0
2019-10-09 12:45:00,93.34,93.35,93.2,93.22,7847.0,90.931,90.9408,90.7947,90.8141,7847.0
2019-10-09 12:50:00,93.24,93.27,93.23,93.25,3215.0,90.8336,90.8629,90.8239,90.8434,3215.0
2019-10-09 12:55:00,93.27,93.36,93.27,93.3,4630.0,90.8629,90.9505,90.8629,90.8921,4630.0
2019-10-09 13:00:00,93.31,93.45,93.2,93.2,8898.0,90.9018,91.0382,90.7947,90.7947,8898.0
2019-10-09 13:05:00,93.24,93.24,93.11,93.15,4849.0,90.8336,90.8336,90.707,90.746,4849.0
2019-10-09 13:10:00,93.13,93.2,93.1,93.12,6452.0,90.7265,90.7947,90.6972,90.7167,6452.0
2019-10-09 13:15:00,93.1,93.14,93.01,93.05,6171.0,90.6972,90.7362,90.6096,90.6485,6171.0
2019-10-09 13:20:00,93.05,93.1,93.04,93.08,1699.0,90.6485,90.6972,90.6388,90.6778,1699.0
2019-10-09 13:25:00,93.07,93.09,93.02,93.03,1203.0,90.668,90.6875,90.6193,90.629,1203.0
2019-10-09 13:30:00,93.01,93.07,93.0,93.02,5019.0,90.6096,90.668,90.5998,90.6193,5019.0
2019-10-09 13:35:00,93.0,93.06,93.0,93.03,4617.0,90.5998,90.6583,90.5998,90.629,4617.0
2019-10-09 13:40:00,93.02,93.06,92.96,93.0,6763.0,90.6193,90.6583,90.5609,90.5998,6763.0
2019-10-09 13:45:00,93.01,93.02,92.94,93.0,3617.0,90.6096,90.6193,90.5414,90.5998,3617.0
2019-10-09 13:50:00,92.98,93.08,92.94,92.94,7227.0,90.5803,90.6778,90.5414,90.5414,7227.0
2019-10-09 13:55:00,92.93,93.04,92.92,93.02,3983.0,90.5316,90.6388,90.5219,90.6193,3983.0
2019-10-09 14:00:00,93.05,93.12,92.98,93.0,3761.0,90.6485,90.7167,90.5803,90.5998,3761.0
2019-10-09 14:05:00,93.01,93.12,92.99,93.0,3255.0,90.6096,90.7167,90.5901,90.5998,3255.0
2019-10-09 14:10:00,93.03,93.15,92.97,93.07,6049.0,90.629,90.746,90.5706,90.668,6049.0
2019-10-09 14:15:00,93.07,93.17,93.02,93.09,5074.0,90.668,90.7654,90.6193,90.6875,5074.0
2019-10-09 14:20:00,93.09,93.12,93.01,93.04,6007.0,90.6875,90.7167,90.6096,90.6388,6007.0
2019-10-09 14:25:00,93.04,93.04,92.96,93.03,5698.0,90.6388,90.6388,90.5609,90.629,5698.0
2019-10-09 14:30:00,93.01,93.09,92.99,93.06,18076.0,90.6096,90.6875,90.5901,90.6583,18076.0
2019-10-09 14:35:00,93.09,93.21,93.09,93.2,5760.0,90.6875,90.8044,90.6875,90.7947,5760.0
2019-10-09 14:40:00,93.2,93.23,93.12,93.15,6863.0,90.7947,90.8239,90.7167,90.746,6863.0
2019-10-09 14:45:00,93.17,93.2,93.15,93.16,5669.0,90.7654,90.7947,90.746,90.7557,5669.0
2019-10-09 14:50:00,93.18,93.27,93.17,93.26,9532.0,90.7752,90.8629,90.7654,90.8531,9532.0
2019-10-09 14:55:00,93.26,93.29,93.19,93.23,6940.0,90.8531,90.8823,90.7849,90.8239,6940.0
2019-10-09 15:00:00,93.22,93.35,93.22,93.34,8701.0,90.8141,90.9408,90.8141,90.931,8701.0
2019-10-09 15:05:00,93.32,93.38,93.3,93.38,5862.0,90.9116,90.97,90.8921,90.97,5862.0
2019-10-09 15:10:00,93.37,93.39,93.33,93.36,6445.0,90.9603,90.9798,90.9213,90.9505,6445.0
2019-10-09 15:15:00,93.36,93.38,93.33,93.34,8290.0,90.9505,90.97,90.9213,90.931,8290.0
2019-10-09 15:20:00,93.34,93.34,93.27,93.32,8810.0,90.931,90.931,90.8629,90.9116,8810.0
2019-10-09 15:25:00,93.31,93.32,93.25,93.3,10027.0,90.9018,90.9116,90.8434,90.8921,10027.0
2019-10-09 15:30:00,93.32,93.33,93.2,93.25,17408.0,90.9116,90.9213,90.7947,90.8434,17408.0
2019-10-09 15:35:00,93.25,93.42,93.25,93.38,13198.0,90.8434,91.009,90.8434,90.97,13198.0
2019-10-09 15:40:00,93.37,93.37,92.95,92.95,42780.0,90.9603,90.9603,90.5511,90.5511,42780.0
2019-10-09 15:45:00,92.93,93.07,92.86,92.91,31438.0,90.5316,90.668,90.4634,90.5121,31438.0
2019-10-09 15:50:00,92.92,93.02,92.9,93.02,21664.0,90.5219,90.6193,90.5024,90.6193,21664.0
2019-10-09 15:55:00,93.04,93.09,92.8,92.88,95579.0,90.6388,90.6875,90.405,90.4829,95579.0
2019-10-10 09:30:00,92.66,93.35,92.64,93.35,42747.0,90.2686,90.9408,90.2491,90.9408,42747.0
2019-10-10 09:35:00,93.42,93.46,92.78,93.17,42807.0,91.009,91.048,90.3855,90.7654,42807.0
2019-10-10 09:40:00,93.09,93.09,92.66,92.91,42992.0,90.6875,90.6875,90.2686,90.5121,42992.0
2019-10-10 09:45:00,92.97,92.99,92.27,92.41,23369.0,90.5706,90.5901,89.8887,90.0251,23369.0
2019-10-10 09:50:00,92.41,92.56,92.24,92.45,16038.0,90.0251,90.1712,89.8594,90.064,16038.0
2019-10-10 09:55:00,92.5,92.99,92.5,92.93,66515.0,90.1127,90.5901,90.1127,90.5316,66515.0
2019-10-10 10:00:00,92.91,93.22,92.82,93.11,9209.0,90.5121,90.8141,90.4245,90.707,9209.0
2019-10-10 10:05:00,93.08,93.19,92.93,93.05,13724.0,90.6778,90.7849,90.5316,90.6485,13724.0
2019-10-10 10:10:00,92.98,93.07,92.7,92.73,7307.0,90.5803,90.668,90.3076,90.3368,7307.0
2019-10-10 10:15:00,92.72,92.88,92.72,92.78,10077.0,90.327,90.4829,90.327,90.3855,10077.0
2019-10-10 10:20:00,92.81,93.15,92.79,93.09,6900.0,90.4147,90.746,90.3952,90.6875,6900.0
2019-10-10 10:25:00,93.05,93.16,92.95,93.16,9298.0,90.6485,90.7557,90.5511,90.7557,9298.0
2019-10-10 10:30:00,93.19,93.22,92.89,92.95,8976.0,90.7849,90.8141,90.4927,90.5511,8976.0
2019-10-10 10:35:00,92.94,92.95,92.81,92.82,7785.0,90.5414,90.5511,90.4147,90.4245,7785.0
2019-10-10 10:40:00,92.84,92.89,92.8,92.82,5366.0,90.444,90.4927,90.405,90.4245,5366.0
2019-10-10 10:45:00,92.88,92.94,92.81,92.84,6500.0,90.4829,90.5414,90.4147,90.444,6500.0
2019-10-10 10:50:00,92.82,93.04,92.81,93.01,6894.0,90.4245,90.6388,90.4147,90.6096,6894.0
2019-10-10 10:55:00,93.05,93.28,92.97,93.23,10263.0,90.6485,90.8726,90.5706,90.8239,10263.0
2019-10-10 11:00:00,93.25,93.25,93.13,93.16,12361.0,90.8434,90.8434,90.7265,90.7557,12361.0
2019-10-10 11:05:00,93.14,93.31,93.14,93.28,13980.0,90.7362,90.9018,90.7362,90.8726,13980.0
2019-10-10 11:10:00,93.29,93.45,93.25,93.25,24704.0,90.8823,91.0382,90.8434,90.8434,24704.0
2019-10-10 11:15:00,93.28,93.31,93.17,93.3,10238.0,90.8726,90.9018,90.7654,90.8921,10238.0
2019-10-10 11:20:00,93.31,93.54,93.3,93.41,16425.0,90.9018,91.1259,90.8921,90.9992,16425.0
2019-10-10 11:25:00,93.41,93.45,93.26,93.36,12078.0,90.9992,91.0382,90.8531,90.9505,12078.0
2019-10-10 11:30:00,93.39,93.49,93.34,93.43,9396.0,90.9798,91.0772,90.931,91.0187,9396.0
2019-10-10 11:35:00,93.4,93.56,93.37,93.54,8386.0,90.9895,91.1454,90.9603,91.1259,8386.0
2019-10-10 11:40:00,93.54,93.55,93.43,93.47,4578.0,91.1259,91.1356,91.0187,91.0577,4578.0
2019-10-10 11:45:00,93.44,93.54,93.44,93.5,7447.0,91.0285,91.1259,91.0285,91.0869,7447.0
2019-10-10 11:50:00,93.48,93.52,93.3,93.39,7685.0,91.0674,91.1064,90.8921,90.9798,7685.0
2019-10-10 11:55:00,93.35,93.36,93.18,93.26,7922.0,90.9408,90.9505,90.7752,90.8531,7922.0
2019-10-10 12:00:00,93.25,93.36,93.19,93.33,7650.0,90.8434,90.9505,90.7849,90.9213,7650.0
2019-10-10 12:05:00,93.31,93.35,93.27,93.27,3259.0,90.9018,90.9408,90.8629,90.8629,3259.0
2019-10-10 12:10:00,93.24,93.36,93.24,93.3,5645.0,90.8336,90.9505,90.8336,90.8921,5645.0
2019-10-10 12:15:00,93.31,93.33,93.17,93.17,32161.0,90.9018,90.9213,90.7654,90.7654,32161.0
2019-10-10 12:20:00,93.16,93.17,93.05,93.07,7289.0,90.7557,90.7654,90.6485,90.668,7289.0
2019-10-10 12:25:00,93.06,93.07,92.95,92.96,8487.0,90.6583,90.668,90.5511,90.5609,8487.0
2019-10-10 12:30:00,92.95,92.99,92.81,92.84,7371.0,90.5511,90.5901,90.4147,90.444,7371.0
2019-10-10 12:35:00,92.81,92.96,92.81,92.96,4027.0,90.4147,90.5609,90.4147,90.5609,4027.0
2019-10-10 12:40:00,92.98,93.02,92.95,93.0,6580.0,90.5803,90.6193,90.5511,90.5998,6580.0
2019-10-10 12:45:00,92.98,92.98,92.87,92.97,3502.0,90.5803,90.5803,90.4732,90.5706,3502.0
2019-10-10 12:50:00,92.98,92.99,92.91,92.93,2361.0,90.5803,90.5901,90.5121,90.5316,2361.0
2019-10-10 12:55:00,92.92,93.0,92.85,92.92,6003.0,90.5219,90.5998,90.4537,90.5219,6003.0
2019-10-10 13:00:00,92.94,92.94,92.74,92.76,15850.0,90.5414,90.5414,90.3465,90.366,15850.0
2019-10-10 13:05:00,92.77,92.77,92.65,92.72,6347.0,90.3758,90.3758,90.2589,90.327,6347.0
2019-10-10 13:10:00,92.7,92.75,92.65,92.65,3859.0,90.3076,90.3563,90.2589,90.2589,3859.0
2019-10-10 13:15:00,92.62,92.63,92.53,92.54,8832.0,90.2296,90.2394,90.142,90.1517,8832.0
2019-10-10 13:20:00,92.55,92.58,92.52,92.53,5752.0,90.1614,90.1907,90.1322,90.142,5752.0
2019-10-10 13:25:00,92.54,92.58,92.46,92.53,29647.0,90.1517,90.1907,90.0738,90.142,29647.0
2019-10-10 13:30:00,92.52,92.57,92.46,92.51,7158.0,90.1322,90.1809,90.0738,90.1225,7158.0
2019-10-10 13:35:00,92.51,92.57,92.47,92.5,5765.0,90.1225,90.1809,90.0835,90.1127,5765.0
2019-10-10 13:40:00,92.5,92.52,92.46,92.5,8143.0,90.1127,90.1322,90.0738,90.1127,8143.0
2019-10-10 13:45:00,92.51,92.72,92.51,92.69,9474.0,90.1225,90.327,90.1225,90.2978,9474.0
2019-10-10 13:50:00,92.67,92.68,92.58,92.62,6320.0,90.2783,90.2881,90.1907,90.2296,6320.0
2019-10-10 13:55:00,92.62,92.78,92.61,92.75,7439.0,90.2296,90.3855,90.2199,90.3563,7439.0
2019-10-10 14:00:00,92.75,92.75,92.65,92.75,5708.0,90.3563,90.3563,90.2589,90.3563,5708.0
2019-10-10 14:05:00,92.75,92.75,92.21,92.31,25983.0,90.3563,90.3563,89.8302,89.9276,25983.0
2019-10-10 14:10:00,92.35,92.6,92.29,92.6,9408.0,89.9666,90.2101,89.9081,90.2101,9408.0
2019-10-10 14:15:00,92.6,92.72,92.57,92.71,3174.0,90.2101,90.327,90.1809,90.3173,3174.0
2019-10-10 14:20:00,92.68,92.7,92.63,92.67,2659.0,90.2881,90.3076,90.2394,90.2783,2659.0
2019-10-10 14:25:00,92.67,92.67,92.54,92.62,3512.0,90.2783,90.2783,90.1517,90.2296,3512.0
2019-10-10 14:30:00,92.62,92.78,92.62,92.7,3032.0,90.2296,90.3855,90.2296,90.3076,3032.0
2019-10-10 14:35:00,92.7,92.7,92.6,92.6,4100.0,90.3076,90.3076,90.2101,90.2101,4100.0
2019-10-10 14:40:00,92.58,92.58,92.49,92.53,7532.0,90.1907,90.1907,90.103,90.142,7532.0
2019-10-10 14:45:00,92.52,92.53,92.46,92.49,5765.0,90.1322,90.142,90.0738,90.103,5765.0
2019-10-10 14:50:00,92.48,92.53,92.45,92.49,7868.0,90.0932,90.142,90.064,90.103,7868.0
2019-10-10 14:55:00,92.48,92.62,92.44,92.6,13001.0,90.0932,90.2296,90.0543,90.2101,13001.0
2019-10-10 15:00:00,92.6,92.63,92.54,92.55,8105.0,90.2101,90.2394,90.1517,90.1614,8105.0
2019-10-10 15:05:00,92.57,92.62,92.53,92.53,16492.0,90.1809,90.2296,90.142,90.142,16492.0
2019-10-10 15:10:00,92.52,92.55,92.46,92.52,13972.0,90.1322,90.1614,90.0738,90.1322,13972.0
2019-10-10 15:15:00,92.53,92.55,92.43,92.51,14020.0,90.142,90.1614,90.0445,90.1225,14020.0
2019-10-10 15:20:00,92.51,92.64,92.51,92.62,15839.0,90.1225,90.2491,90.1225,90.2296,15839.0
2019-10-10 15:25:00,92.62,92.76,92.62,92.69,35566.0,90.2296,90.366,90.2296,90.2978,35566.0
2019-10-10 15:30:00,92.71,92.96,92.7,92.95,27457.0,90.3173,90.5609,90.3076,90.5511,27457.0
2019-10-10 15:35:00,92.95,92.97,92.88,92.9,30950.0,90.5511,90.5706,90.4829,90.5024,30950.0
2019-10-10 15:40:00,92.88,92.89,92.72,92.74,47920.0,90.4829,90.4927,90.327,90.3465,47920.0
2019-10-10 15:45:00,92.74,92.74,92.57,92.61,61798.0,90.3465,90.3465,90.1809,90.2199,61798.0
2019-10-10 15:50:00,92.61,92.66,92.48,92.55,124456.0,90.2199,90.2686,90.0932,90.1614,124456.0
2019-10-10 15:55:00,92.53,92.56,92.36,92.52,178361.0,90.142,90.1712,89.9763,90.1322,178361.0
2019-10-11 09:30:00,93.93,94.47,93.74,94.06,90612.0,91.5058,92.0319,91.3207,91.6325,90612.0
2019-10-11 09:35:00,94.06,94.6,94.05,94.46,33603.0,91.6325,92.1585,91.6227,92.0221,33603.0
2019-10-11 09:40:00,94.47,94.95,94.47,94.91,64951.0,92.0319,92.4995,92.0319,92.4605,64951.0
2019-10-11 09:45:00,94.92,95.15,94.87,94.9,45554.0,92.4703,92.6943,92.4216,92.4508,45554.0
2019-10-11 09:50:00,94.97,95.29,94.97,95.27,94048.0,92.519,92.8307,92.519,92.8112,94048.0
2019-10-11 09:55:00,95.27,95.62,95.2,95.56,75765.0,92.8112,93.1522,92.743,93.0938,75765.0
2019-10-11 10:00:00,95.46,95.85,95.44,95.79,54343.0,92.9963,93.3763,92.9769,93.3178,54343.0
2019-10-11 10:05:00,95.79,95.87,95.52,95.53,14080.0,93.3178,93.3958,93.0548,93.0645,14080.0
2019-10-11 10:10:00,95.49,95.71,95.46,95.67,16237.0,93.0256,93.2399,92.9963,93.2009,16237.0
2019-10-11 10:15:00,95.68,95.74,95.57,95.63,13459.0,93.2107,93.2691,93.1035,93.1619,13459.0
2019-10-11 10:20:00,95.65,95.65,95.45,95.45,12501.0,93.1814,93.1814,92.9866,92.9866,12501.0
2019-10-11 10:25:00,95.44,95.72,95.37,95.72,23312.0,92.9769,93.2496,92.9087,93.2496,23312.0
2019-10-11 10:30:00,95.74,95.85,95.69,95.76,13925.0,93.2691,93.3763,93.2204,93.2886,13925.0
2019-10-11 10:35:00,95.75,95.86,95.61,95.66,15835.0,93.2789,93.386,93.1425,93.1912,15835.0
2019-10-11 10:40:00,95.66,95.66,95.41,95.41,16167.0,93.1912,93.1912,92.9476,92.9476,16167.0
2019-10-11 10:45:00,95.39,95.5,95.36,95.45,7577.0,92.9281,93.0353,92.8989,92.9866,7577.0
2019-10-11 10:50:00,95.48,95.62,95.45,95.61,7754.0,93.0158,93.1522,92.9866,93.1425,7754.0
2019-10-11 10:55:00,95.6,95.71,95.54,95.63,12271.0,93.1327,93.2399,93.0743,93.1619,12271.0
2019-10-11 11:00:00,95.63,95.71,95.58,95.58,14602.0,93.1619,93.2399,93.1132,93.1132,14602.0
2019-10-11 11:05:00,95.58,95.58,95.38,95.42,22182.0,93.1132,93.1132,92.9184,92.9574,22182.0
2019-10-11 11:10:00,95.43,95.45,95.36,95.43,7200.0,92.9671,92.9866,92.8989,92.9671,7200.0
2019-10-11 11:15:00,95.42,95.49,95.36,95.42,12106.0,92.9574,93.0256,92.8989,92.9574,12106.0
2019-10-11 11:20:00,95.4,95.49,95.35,95.37,15240.0,92.9379,93.0256,92.8892,92.9087,15240.0
2019-10-11 11:25:00,95.37,95.49,95.31,95.33,45951.0,92.9087,93.0256,92.8502,92.8697,45951.0
2019-10-11 11:30:00,95.33,95.43,95.31,95.34,16624.0,92.8697,92.9671,92.8502,92.8794,16624.0
2019-10-11 11:35:00,95.34,95.5,95.33,95.44,42717.0,92.8794,93.0353,92.8697,92.9769,42717.0
2019-10-11 11:40:00,95.45,95.5,95.23,95.23,37100.0,92.9866,93.0353,92.7723,92.7723,37100.0
2019-10-11 11:45:00,95.22,95.23,95.0,95.02,63061.0,92.7625,92.7723,92.5482,92.5677,63061.0
2019-10-11 11:50:00,94.99,94.99,94.71,94.77,19986.0,92.5385,92.5385,92.2657,92.3241,19986.0
2019-10-11 11:55:00,94.74,94.76,94.62,94.65,13160.0,92.2949,92.3144,92.178,92.2072,13160.0
2019-10-11 12:00:00,94.66,94.73,94.39,94.51,19712.0,92.217,92.2852,91.9539,92.0709,19712.0
2019-10-11 12:05:00,94.51,94.78,94.49,94.67,15210.0,92.0709,92.3339,92.0514,92.2267,15210.0
2019-10-11 12:10:00,94.66,94.76,94.64,94.72,6114.0,92.217,92.3144,92.1975,92.2754,6114.0
2019-10-11 12:15:00,94.72,94.78,94.7,94.74,6862.0,92.2754,92.3339,92.2559,92.2949,6862.0
2019-10-11 12:20:00,94.73,94.87,94.69,94.79,10071.0,92.2852,92.4216,92.2462,92.3436,10071.0
2019-10-11 12:25:00,94.8,94.87,94.79,94.82,8621.0,92.3534,92.4216,92.3436,92.3729,8621.0
2019-10-11 12:30:00,94.83,94.83,94.42,94.58,24633.0,92.3826,92.3826,91.9832,92.139,24633.0
2019-10-11 12:35:00,94.59,94.75,94.58,94.71,4784.0,92.1488,92.3047,92.139,92.2657,4784.0
2019-10-11 12:40:00,94.76,94.96,94.76,94.86,7068.0,92.3144,92.5092,92.3144,92.4118,7068.0
2019-10-11 12:45:00,94.86,95.0,94.84,94.96,15236.0,92.4118,92.5482,92.3923,92.5092,15236.0
2019-10-11 12:50:00,94.94,95.04,94.94,95.02,14000.0,92.4898,92.5872,92.4898,92.5677,14000.0
2019-10-11 12:55:00,95.03,95.12,95.03,95.1,4741.0,92.5774,92.6651,92.5774,92.6456,4741.0
2019-10-11 13:00:00,95.08,95.1,94.99,95.0,11892.0,92.6261,92.6456,92.5385,92.5482,11892.0
2019-10-11 13:05:00,94.99,95.0,94.88,94.88,5378.0,92.5385,92.5482,92.4313,92.4313,5378.0
2019-10-11 13:10:00,94.91,94.91,94.75,94.75,5800.0,92.4605,92.4605,92.3047,92.3047,5800.0
2019-10-11 13:15:00,94.78,94.9,94.78,94.82,5003.0,92.3339,92.4508,92.3339,92.3729,5003.0
2019-10-11 13:20:00,94.8,94.86,94.73,94.83,16833.0,92.3534,92.4118,92.2852,92.3826,16833.0
2019-10-11 13:25:00,94.88,95.12,94.66,94.68,28749.0,92.4313,92.6651,92.217,92.2365,28749.0
2019-10-11 13:30:00,94.71,94.87,94.65,94.81,3503.0,92.2657,92.4216,92.2072,92.3631,3503.0
2019-10-11 13:35:00,94.81,94.91,94.78,94.87,37998.0,92.3631,92.4605,92.3339,92.4216,37998.0
2019-10-11 13:40:00,94.89,95.0,94.89,94.95,12260.0,92.441,92.5482,92.441,92.4995,12260.0
2019-10-11 13:45:00,94.95,95.06,94.9,95.02,40749.0,92.4995,92.6067,92.4508,92.5677,40749.0
2019-10-11 13:50:00,95.02,95.05,94.98,95.04,7300.0,92.5677,92.5969,92.5287,92.5872,7300.0
2019-10-11 13:55:00,95.06,95.34,95.04,95.29,18708.0,92.6067,92.8794,92.5872,92.8307,18708.0
2019-10-11 14:00:00,95.29,95.36,95.22,95.36,46306.0,92.8307,92.8989,92.7625,92.8989,46306.0
2019-10-11 14:05:00,95.34,95.44,95.33,95.4,29057.0,92.8794,92.9769,92.8697,92.9379,29057.0
2019-10-11 14:10:00,95.39,95.4,95.19,95.28,24934.0,92.9281,92.9379,92.7333,92.821,24934.0
2019-10-11 14:15:00,95.28,95.35,95.24,95.31,12096.0,92.821,92.8892,92.782,92.8502,12096.0
2019-10-11 14:20:00,95.31,95.4,95.28,95.31,8578.0,92.8502,92.9379,92.821,92.8502,8578.0
2019-10-11 14:25:00,95.34,95.42,95.31,95.36,7296.0,92.8794,92.9574,92.8502,92.8989,7296.0
2019-10-11 14:30:00,95.35,95.35,95.29,95.29,16460.0,92.8892,92.8892,92.8307,92.8307,16460.0
2019-10-11 14:35:00,95.29,95.43,95.27,95.36,13947.0,92.8307,92.9671,92.8112,92.8989,13947.0
2019-10-11 14:40:00,95.4,95.43,95.36,95.43,8770.0,92.9379,92.9671,92.8989,92.9671,8770.0
2019-10-11 14:45:00,95.4,95.41,95.28,95.31,15602.0,92.9379,92.9476,92.821,92.8502,15602.0
2019-10-11 14:50:00,95.31,95.35,95.28,95.29,8102.0,92.8502,92.8892,92.821,92.8307,8102.0
2019-10-11 14:55:00,95.28,95.33,95.26,95.31,8019.0,92.821,92.8697,92.8015,92.8502,8019.0
2019-10-11 15:00:00,95.33,95.35,95.28,95.29,11005.0,92.8697,92.8892,92.821,92.8307,11005.0
2019-10-11 15:05:00,95.26,95.28,95.13,95.2,9000.0,92.8015,92.821,92.6749,92.743,9000.0
2019-10-11 15:10:00,95.19,95.28,95.16,95.25,17754.0,92.7333,92.821,92.7041,92.7918,17754.0
2019-10-11 15:15:00,95.25,95.27,95.15,95.15,16201.0,92.7918,92.8112,92.6943,92.6943,16201.0
2019-10-11 15:20:00,95.14,95.16,94.95,95.0,31815.0,92.6846,92.7041,92.4995,92.5482,31815.0
2019-10-11 15:25:00,95.0,95.01,94.88,94.89,24701.0,92.5482,92.5579,92.4313,92.441,24701.0
2019-10-11 15:30:00,94.9,94.9,94.56,94.6,62238.0,92.4508,92.4508,92.1196,92.1585,62238.0
2019-10-11 15:35:00,94.61,94.91,94.6,94.9,121618.0,92.1683,92.4605,92.1585,92.4508,121618.0
2019-10-11 15:40:00,94.9,94.92,94.39,94.39,42854.0,92.4508,92.4703,91.9539,91.9539,42854.0
2019-10-11 15:45:00,94.38,94.55,94.2,94.42,84148.0,91.9442,92.1098,91.7689,91.9832,84148.0
2019-10-11 15:50:00,94.37,94.63,94.32,94.48,126718.0,91.9345,92.1878,91.8858,92.0416,126718.0
2019-10-11 15:55:00,94.49,94.51,94.07,94.17,169776.0,92.0514,92.0709,91.6422,91.7396,169776.0
2019-10-14 09:30:00,94.0,94.17,93.4,93.74,51103.0,91.574,91.7396,90.9895,91.3207,51103.0
2019-10-14 09:35:00,93.83,93.91,92.84,92.98,33646.0,91.4084,91.4863,90.444,90.5803,33646.0
2019-10-14 09:40:00,92.99,93.7,92.94,93.18,12466.0,90.5901,91.2818,90.5414,90.7752,12466.0
2019-10-14 09:45:00,93.24,93.34,93.01,93.23,6581.0,90.8336,90.931,90.6096,90.8239,6581.0
2019-10-14 09:50:00,93.33,93.41,93.1,93.13,13005.0,90.9213,90.9992,90.6972,90.7265,13005.0
2019-10-14 09:55:00,93.11,93.15,92.9,92.98,33805.0,90.707,90.746,90.5024,90.5803,33805.0
2019-10-14 10:00:00,92.94,92.95,92.72,92.82,26853.0,90.5414,90.5511,90.327,90.4245,26853.0
2019-10-14 10:05:00,92.76,93.16,92.71,93.15,29627.0,90.366,90.7557,90.3173,90.746,29627.0
2019-10-14 10:10:00,93.15,93.18,93.0,93.0,15918.0,90.746,90.7752,90.5998,90.5998,15918.0
2019-10-14 10:15:00,93.02,93.12,92.83,92.84,15895.0,90.6193,90.7167,90.4342,90.444,15895.0
2019-10-14 10:20:00,92.82,92.89,92.73,92.73,9898.0,90.4245,90.4927,90.3368,90.3368,9898.0
2019-10-14 10:25:00,92.72,93.04,92.71,93.04,6735.0,90.327,90.6388,90.3173,90.6388,6735.0
2019-10-14 10:30:00,93.05,93.3,93.03,93.3,24042.0,90.6485,90.8921,90.629,90.8921,24042.0
2019-10-14 10:35:00,93.29,93.55,93.21,93.54,21538.0,90.8823,91.1356,90.8044,91.1259,21538.0
2019-10-14 10:40:00,93.52,93.52,93.39,93.43,3193.0,91.1064,91.1064,90.9798,91.0187,3193.0
2019-10-14 10:45:00,93.45,93.46,93.34,93.44,6488.0,91.0382,91.048,90.931,91.0285,6488.0
2019-10-14 10:50:00,93.45,93.46,93.3,93.39,6116.0,91.0382,91.048,90.8921,90.9798,6116.0
2019-10-14 10:55:00,93.43,93.67,93.4,93.65,7629.0,91.0187,91.2525,90.9895,91.233,7629.0
2019-10-14 11:00:00,93.67,93.69,93.5,93.65,12253.0,91.2525,91.272,91.0869,91.233,12253.0
2019-10-14 11:05:00,93.67,93.77,93.61,93.74,3400.0,91.2525,91.35,91.1941,91.3207,3400.0
2019-10-14 11:10:00,93.73,93.93,93.7,93.92,10091.0,91.311,91.5058,91.2818,91.4961,10091.0
2019-10-14 11:15:00,93.91,93.93,93.85,93.88,9161.0,91.4863,91.5058,91.4279,91.4571,9161.0
2019-10-14 11:20:00,93.88,93.98,93.79,93.96,17818.0,91.4571,91.5545,91.3694,91.535,17818.0
2019-10-14 11:25:00,94.0,94.0,93.85,93.9,4820.0,91.574,91.574,91.4279,91.4766,4820.0
2019-10-14 11:30:00,93.86,94.07,93.86,94.06,5499.0,91.4376,91.6422,91.4376,91.6325,5499.0
2019-10-14 11:35:00,94.08,94.21,94.05,94.21,5991.0,91.652,91.7786,91.6227,91.7786,5991.0
2019-10-14 11:40:00,94.21,94.28,94.17,94.22,7326.0,91.7786,91.8468,91.7396,91.7883,7326.0
2019-10-14 11:45:00,94.22,94.3,94.17,94.18,10334.0,91.7883,91.8663,91.7396,91.7494,10334.0
2019-10-14 11:50:00,94.15,94.29,94.13,94.24,5400.0,91.7201,91.8565,91.7007,91.8078,5400.0
2019-10-14 11:55:00,94.26,94.26,94.2,94.23,5481.0,91.8273,91.8273,91.7689,91.7981,5481.0
2019-10-14 12:00:00,94.27,94.34,94.25,94.28,10606.0,91.837,91.9052,91.8176,91.8468,10606.0
2019-10-14 12:05:00,94.25,94.4,94.25,94.36,7284.0,91.8176,91.9637,91.8176,91.9247,7284.0
2019-10-14 12:10:00,94.35,94.4,94.27,94.4,6885.0,91.915,91.9637,91.837,91.9637,6885.0
2019-10-14 12:15:00,94.39,94.49,94.35,94.43,8602.0,91.9539,92.0514,91.915,91.9929,8602.0
2019-10-14 12:20:00,94.45,94.45,94.26,94.26,4653.0,92.0124,92.0124,91.8273,91.8273,4653.0
2019-10-14 12:25:00,94.26,94.27,94.15,94.2,9449.0,91.8273,91.837,91.7201,91.7689,9449.0
2019-10-14 12:30:00,94.24,94.33,94.24,94.3,7053.0,91.8078,91.8955,91.8078,91.8663,7053.0
2019-10-14 12:35:00,94.32,94.41,94.32,94.37,4594.0,91.8858,91.9734,91.8858,91.9345,4594.0
2019-10-14 12:40:00,94.36,94.49,94.32,94.45,5386.0,91.9247,92.0514,91.8858,92.0124,5386.0
2019-10-14 12:45:00,94.45,94.48,94.38,94.39,5931.0,92.0124,92.0416,91.9442,91.9539,5931.0
2019-10-14 12:50:00,94.39,94.45,94.34,94.36,5660.0,91.9539,92.0124,91.9052,91.9247,5660.0
2019-10-14 12:55:00,94.36,94.45,94.36,94.45,6040.0,91.9247,92.0124,91.9247,92.0124,6040.0
2019-10-14 13:00:00,94.43,94.43,94.38,94.39,4950.0,91.9929,91.9929,91.9442,91.9539,4950.0
2019-10-14 13:05:00,94.44,94.46,94.35,94.35,6227.0,92.0027,92.0221,91.915,91.915,6227.0
2019-10-14 13:10:00,94.35,94.37,94.31,94.31,1968.0,91.915,91.9345,91.876,91.876,1968.0
2019-10-14 13:15:00,94.31,94.32,94.22,94.23,4439.0,91.876,91.8858,91.7883,91.7981,4439.0
2019-10-14 13:20:00,94.27,94.32,94.27,94.31,3896.0,91.837,91.8858,91.837,91.876,3896.0
2019-10-14 13:25:00,94.29,94.35,94.28,94.33,4262.0,91.8565,91.915,91.8468,91.8955,4262.0
2019-10-14 13:30:00,94.33,94.38,94.26,94.36,4970.0,91.8955,91.9442,91.8273,91.9247,4970.0
2019-10-14 13:35:00,94.35,94.37,94.28,94.31,3800.0,91.915,91.9345,91.8468,91.876,3800.0
2019-10-14 13:40:00,94.3,94.35,94.25,94.3,5938.0,91.8663,91.915,91.8176,91.8663,5938.0
2019-10-14 13:45:00,94.3,94.37,94.26,94.37,3874.0,91.8663,91.9345,91.8273,91.9345,3874.0
2019-10-14 13:50:00,94.37,94.4,94.34,94.39,5500.0,91.9345,91.9637,91.9052,91.9539,5500.0
2019-10-14 13:55:00,94.38,94.41,94.35,94.39,5100.0,91.9442,91.9734,91.915,91.9539,5100.0
2019-10-14 14:00:00,94.39,94.48,94.39,94.45,8251.0,91.9539,92.0416,91.9539,92.0124,8251.0
2019-10-14 14:05:00,94.46,94.46,94.37,94.42,36708.0,92.0221,92.0221,91.9345,91.9832,36708.0
2019-10-14 14:10:00,94.41,94.48,94.41,94.44,8542.0,91.9734,92.0416,91.9734,92.0027,8542.0
2019-10-14 14:15:00,94.43,94.43,94.36,94.39,19714.0,91.9929,91.9929,91.9247,91.9539,19714.0
2019-10-14 14:20:00,94.39,94.39,94.3,94.36,7819.0,91.9539,91.9539,91.8663,91.9247,7819.0
2019-10-14 14:25:00,94.36,94.36,94.25,94.28,10013.0,91.9247,91.9247,91.8176,91.8468,10013.0
2019-10-14 14:30:00,94.28,94.28,94.19,94.19,7211.0,91.8468,91.8468,91.7591,91.7591,7211.0
2019-10-14 14:35:00,94.18,94.19,94.11,94.19,58032.0,91.7494,91.7591,91.6812,91.7591,58032.0
2019-10-14 14:40:00,94.19,94.39,94.18,94.33,39150.0,91.7591,91.9539,91.7494,91.8955,39150.0
2019-10-14 14:45:00,94.32,94.37,94.3,94.37,7377.0,91.8858,91.9345,91.8663,91.9345,7377.0
2019-10-14 14:50:00,94.36,94.54,94.34,94.51,10752.0,91.9247,92.1001,91.9052,92.0709,10752.0
2019-10-14 14:55:00,94.49,94.66,94.29,94.38,123919.0,92.0514,92.217,91.8565,91.9442,123919.0
2019-10-14 15:00:00,94.37,94.49,94.37,94.45,6100.0,91.9345,92.0514,91.9345,92.0124,6100.0
2019-10-14 15:05:00,94.44,94.52,94.42,94.51,9447.0,92.0027,92.0806,91.9832,92.0709,9447.0
2019-10-14 15:10:00,94.51,94.57,94.49,94.55,9820.0,92.0709,92.1293,92.0514,92.1098,9820.0
2019-10-14 15:15:00,94.55,94.57,94.52,94.57,10045.0,92.1098,92.1293,92.0806,92.1293,10045.0
2019-10-14 15:20:00,94.56,94.56,94.49,94.54,12609.0,92.1196,92.1196,92.0514,92.1001,12609.0
2019-10-14 15:25:00,94.54,94.61,94.52,94.56,10062.0,92.1001,92.1683,92.0806,92.1196,10062.0
2019-10-14 15:30:00,94.56,94.58,94.49,94.56,20605.0,92.1196,92.139,92.0514,92.1196,20605.0
2019-10-14 15:35:00,94.55,94.55,94.48,94.48,22764.0,92.1098,92.1098,92.0416,92.0416,22764.0
2019-10-14 15:40:00,94.48,94.48,94.25,94.27,32128.0,92.0416,92.0416,91.8176,91.837,32128.0
2019-10-14 15:45:00,94.27,94.27,94.09,94.1,45792.0,91.837,91.837,91.6617,91.6714,45792.0
2019-10-14 15:50:00,94.09,94.18,93.89,93.95,108616.0,91.6617,91.7494,91.4669,91.5253,108616.0
2019-10-14 15:55:00,93.94,93.94,93.77,93.84,181783.0,91.5156,91.5156,91.35,91.4181,181783.0
2019-10-15 09:30:00,94.14,94.66,93.22,93.76,66683.0,91.7104,92.217,90.8141,91.3402,66683.0
2019-10-15 09:35:00,93.87,94.27,93.83,93.98,13254.0,91.4474,91.837,91.4084,91.5545,13254.0
2019-10-15 09:40:00,93.91,94.08,93.74,93.98,23603.0,91.4863,91.652,91.3207,91.5545,23603.0
2019-10-15 09:45:00,93.97,94.57,93.87,94.4,118891.0,91.5448,92.1293,91.4474,91.9637,118891.0
2019-10-15 09:50:00,94.41,94.44,93.83,93.92,28798.0,91.9734,92.0027,91.4084,91.4961,28798.0
2019-10-15 09:55:00,93.88,94.06,93.85,93.98,10036.0,91.4571,91.6325,91.4279,91.5545,10036.0
2019-10-15 10:00:00,93.98,94.33,93.96,94.08,22485.0,91.5545,91.8955,91.535,91.652,22485.0
2019-10-15 10:05:00,94.07,94.07,93.69,93.75,43296.0,91.6422,91.6422,91.272,91.3305,43296.0
2019-10-15 10:10:00,93.77,93.91,93.45,93.86,93951.0,91.35,91.4863,91.0382,91.4376,93951.0
2019-10-15 10:15:00,93.86,93.99,93.83,93.9,12150.0,91.4376,91.5643,91.4084,91.4766,12150.0
2019-10-15 10:20:00,93.9,93.95,93.79,93.8,12977.0,91.4766,91.5253,91.3694,91.3792,12977.0
2019-10-15 10:25:00,93.8,94.01,93.78,93.88,7126.0,91.3792,91.5838,91.3597,91.4571,7126.0
2019-10-15 10:30:00,93.9,94.06,93.84,93.98,9066.0,91.4766,91.6325,91.4181,91.5545,9066.0
2019-10-15 10:35:00,93.98,94.19,93.98,94.16,14353.0,91.5545,91.7591,91.5545,91.7299,14353.0
2019-10-15 10:40:00,94.21,94.29,94.16,94.22,10635.0,91.7786,91.8565,91.7299,91.7883,10635.0
2019-10-15 10:45:00,94.2,94.34,94.15,94.27,6024.0,91.7689,91.9052,91.7201,91.837,6024.0
2019-10-15 10:50:00,94.23,94.27,94.08,94.13,25147.0,91.7981,91.837,91.652,91.7007,25147.0
2019-10-15 10:55:00,94.11,94.32,94.11,94.31,16226.0,91.6812,91.8858,91.6812,91.876,16226.0
2019-10-15 11:00:00,94.32,94.33,94.05,94.11,14477.0,91.8858,91.8955,91.6227,91.6812,14477.0
2019-10-15 11:05:00,94.11,94.27,94.1,94.23,6625.0,91.6812,91.837,91.6714,91.7981,6625.0
2019-10-15 11:10:00,94.23,94.28,94.12,94.12,16307.0,91.7981,91.8468,91.6909,91.6909,16307.0
2019-10-15 11:15:00,94.12,94.16,94.02,94.08,7639.0,91.6909,91.7299,91.5935,91.652,7639.0
2019-10-15 11:20:00,94.11,94.16,94.04,94.07,10616.0,91.6812,91.7299,91.613,91.6422,10616.0
2019-10-15 11:25:00,94.08,94.27,94.08,94.27,13845.0,91.652,91.837,91.652,91.837,13845.0
2019-10-15 11:30:00,94.26,94.28,94.17,94.23,9579.0,91.8273,91.8468,91.7396,91.7981,9579.0
2019-10-15 11:35:00,94.22,94.28,94.13,94.16,12593.0,91.7883,91.8468,91.7007,91.7299,12593.0
2019-10-15 11:40:00,94.15,94.33,93.82,94.25,32112.0,91.7201,91.8955,91.3987,91.8176,32112.0
2019-10-15 11:45:00,94.27,94.27,94.14,94.18,8197.0,91.837,91.837,91.7104,91.7494,8197.0
2019-10-15 11:50:00,94.2,94.22,94.12,94.14,5422.0,91.7689,91.7883,91.6909,91.7104,5422.0
2019-10-15 11:55:00,94.13,94.21,94.13,94.19,23410.0,91.7007,91.7786,91.7007,91.7591,23410.0
2019-10-15 12:00:00,94.19,94.24,94.16,94.23,4843.0,91.7591,91.8078,91.7299,91.7981,4843.0
2019-10-15 12:05:00,94.22,94.29,94.17,94.17,7118.0,91.7883,91.8565,91.7396,91.7396,7118.0
2019-10-15 12:10:00,94.18,94.4,94.18,94.4,5658.0,91.7494,91.9637,91.7494,91.9637,5658.0
2019-10-15 12:15:00,94.39,94.55,94.37,94.45,63036.0,91.9539,92.1098,91.9345,92.0124,63036.0
2019-10-15 12:20:00,94.44,94.44,94.35,94.39,6935.0,92.0027,92.0027,91.915,91.9539,6935.0
2019-10-15 12:25:00,94.41,94.43,94.24,94.25,4480.0,91.9734,91.9929,91.8078,91.8176,4480.0
2019-10-15 12:30:00,94.25,94.45,94.25,94.44,4847.0,91.8176,92.0124,91.8176,92.0027,4847.0
2019-10-15 12:35:00,94.44,94.65,94.41,94.57,48847.0,92.0027,92.2072,91.9734,92.1293,48847.0
2019-10-15 12:40:00,94.58,94.58,94.39,94.39,8015.0,92.139,92.139,91.9539,91.9539,8015.0
2019-10-15 12:45:00,94.4,94.44,94.35,94.42,8237.0,91.9637,92.0027,91.915,91.9832,8237.0
2019-10-15 12:50:00,94.41,94.52,94.36,94.51,5886.0,91.9734,92.0806,91.9247,92.0709,5886.0
2019-10-15 12:55:00,94.52,94.66,94.5,94.66,6986.0,92.0806,92.217,92.0611,92.217,6986.0
2019-10-15 13:00:00,94.66,94.88,94.61,94.81,97322.0,92.217,92.4313,92.1683,92.3631,97322.0
2019-10-15 13:05:00,94.8,94.87,94.75,94.77,14478.0,92.3534,92.4216,92.3047,92.3241,14478.0
2019-10-15 13:10:00,94.78,94.87,94.77,94.84,7750.0,92.3339,92.4216,92.3241,92.3923,7750.0
2019-10-15 13:15:00,94.84,94.91,94.81,94.87,4837.0,92.3923,92.4605,92.3631,92.4216,4837.0
2019-10-15 13:20:00,94.89,94.9,94.84,94.84,7571.0,92.441,92.4508,92.3923,92.3923,7571.0
2019-10-15 13:25:00,94.84,95.12,94.82,95.12,80473.0,92.3923,92.6651,92.3729,92.6651,80473.0
2019-10-15 13:30:00,95.1,95.13,95.04,95.06,11013.0,92.6456,92.6749,92.5872,92.6067,11013.0
2019-10-15 13:35:00,95.05,95.06,94.92,94.97,5151.0,92.5969,92.6067,92.4703,92.519,5151.0
2019-10-15 13:40:00,94.97,94.98,94.82,94.82,7909.0,92.519,92.5287,92.3729,92.3729,7909.0
2019-10-15 13:45:00,94.85,94.98,94.85,94.97,4733.0,92.4021,92.5287,92.4021,92.519,4733.0
2019-10-15 13:50:00,94.98,95.03,94.93,94.98,8716.0,92.5287,92.5774,92.48,92.5287,8716.0
2019-10-15 13:55:00,94.98,95.02,94.91,94.91,5980.0,92.5287,92.5677,92.4605,92.4605,5980.0
2019-10-15 14:00:00,94.93,95.13,94.88,95.1,23694.0,92.48,92.6749,92.4313,92.6456,23694.0
2019-10-15 14:05:00,95.1,95.16,95.05,95.14,10935.0,92.6456,92.7041,92.5969,92.6846,10935.0
2019-10-15 14:10:00,95.15,95.29,95.15,95.21,7791.0,92.6943,92.8307,92.6943,92.7528,7791.0
2019-10-15 14:15:00,95.23,95.23,95.05,95.06,15036.0,92.7723,92.7723,92.5969,92.6067,15036.0
2019-10-15 14:20:00,95.06,95.1,95.05,95.1,5916.0,92.6067,92.6456,92.5969,92.6456,5916.0
2019-10-15 14:25:00,95.08,95.1,95.02,95.09,8825.0,92.6261,92.6456,92.5677,92.6359,8825.0
2019-10-15 14:30:00,95.09,95.13,95.06,95.06,5683.0,92.6359,92.6749,92.6067,92.6067,5683.0
2019-10-15 14:35:00,95.07,95.07,94.92,94.94,7739.0,92.6164,92.6164,92.4703,92.4898,7739.0
2019-10-15 14:40:00,94.94,95.02,94.93,94.97,6054.0,92.4898,92.5677,92.48,92.519,6054.0
2019-10-15 14:45:00,94.98,95.07,94.98,95.07,7010.0,92.5287,92.6164,92.5287,92.6164,7010.0
2019-10-15 14:50:00,95.07,95.11,95.03,95.04,9308.0,92.6164,92.6554,92.5774,92.5872,9308.0
2019-10-15 14:55:00,95.05,95.1,94.98,95.05,12892.0,92.5969,92.6456,92.5287,92.5969,12892.0
2019-10-15 15:00:00,95.04,95.06,94.91,94.96,8243.0,92.5872,92.6067,92.4605,92.5092,8243.0
2019-10-15 15:05:00,94.97,94.99,94.89,94.91,7634.0,92.519,92.5385,92.441,92.4605,7634.0
2019-10-15 15:10:00,94.94,95.01,94.93,94.96,7972.0,92.4898,92.5579,92.48,92.5092,7972.0
2019-10-15 15:15:00,94.96,95.02,94.92,94.98,11093.0,92.5092,92.5677,92.4703,92.5287,11093.0
2019-10-15 15:20:00,94.98,95.06,94.96,95.05,15104.0,92.5287,92.6067,92.5092,92.5969,15104.0
2019-10-15 15:25:00,95.06,95.16,95.01,95.15,12470.0,92.6067,92.7041,92.5579,92.6943,12470.0
2019-10-15 15:30:00,95.15,95.17,95.02,95.06,18904.0,92.6943,92.7138,92.5677,92.6067,18904.0
2019-10-15 15:35:00,95.05,95.14,95.04,95.09,25473.0,92.5969,92.6846,92.5872,92.6359,25473.0
2019-10-15 15:40:00,95.09,95.13,95.04,95.06,54531.0,92.6359,92.6749,92.5872,92.6067,54531.0
2019-10-15 15:45:00,95.06,95.16,95.03,95.15,39046.0,92.6067,92.7041,92.5774,92.6943,39046.0
2019-10-15 15:50:00,95.15,95.17,95.08,95.1,53632.0,92.6943,92.7138,92.6261,92.6456,53632.0
2019-10-15 15:55:00,95.1,95.23,95.08,95.16,105945.0,92.6456,92.7723,92.6261,92.7041,105945.0
2019-10-16 09:30:00,94.41,95.69,94.4,95.68,112709.0,91.9734,93.2204,91.9637,93.2107,112709.0
2019-10-16 09:35:00,95.61,95.82,95.11,95.61,40871.0,93.1425,93.347,92.6554,93.1425,40871.0
2019-10-16 09:40:00,95.6,95.76,95.38,95.42,13087.0,93.1327,93.2886,92.9184,92.9574,13087.0
2019-10-16 09:45:00,95.42,95.56,95.34,95.55,14141.0,92.9574,93.0938,92.8794,93.084,14141.0
2019-10-16 09:50:00,95.58,95.61,95.39,95.48,15482.0,93.1132,93.1425,92.9281,93.0158,15482.0
2019-10-16 09:55:00,95.48,95.69,95.11,95.34,91757.0,93.0158,93.2204,92.6554,92.8794,91757.0
2019-10-16 10:00:00,95.34,95.34,94.94,95.04,8471.0,92.8794,92.8794,92.4898,92.5872,8471.0
2019-10-16 10:05:00,95.07,95.25,95.03,95.03,9061.0,92.6164,92.7918,92.5774,92.5774,9061.0
2019-10-16 10:10:00,95.12,95.33,95.1,95.19,16499.0,92.6651,92.8697,92.6456,92.7333,16499.0
2019-10-16 10:15:00,95.19,95.49,95.18,95.48,84282.0,92.7333,93.0256,92.7236,93.0158,84282.0
2019-10-16 10:20:00,95.49,95.73,95.49,95.63,49291.0,93.0256,93.2594,93.0256,93.1619,49291.0
2019-10-16 10:25:00,95.65,95.71,95.47,95.52,7135.0,93.1814,93.2399,93.0061,93.0548,7135.0
2019-10-16 10:30:00,95.5,95.53,95.13,95.14,8915.0,93.0353,93.0645,92.6749,92.6846,8915.0
2019-10-16 10:35:00,95.15,95.35,95.11,95.28,8393.0,92.6943,92.8892,92.6554,92.821,8393.0
2019-10-16 10:40:00,95.28,95.34,95.13,95.19,6101.0,92.821,92.8794,92.6749,92.7333,6101.0
2019-10-16 10:45:00,95.19,95.43,95.18,95.39,7560.0,92.7333,92.9671,92.7236,92.9281,7560.0
2019-10-16 10:50:00,95.43,95.69,95.42,95.59,16083.0,92.9671,93.2204,92.9574,93.123,16083.0
2019-10-16 10:55:00,95.57,95.6,95.33,95.43,17369.0,93.1035,93.1327,92.8697,92.9671,17369.0
2019-10-16 11:00:00,95.42,95.62,95.4,95.58,29869.0,92.9574,93.1522,92.9379,93.1132,29869.0
2019-10-16 11:05:00,95.6,95.64,95.49,95.49,13013.0,93.1327,93.1717,93.0256,93.0256,13013.0
2019-10-16 11:10:00,95.47,95.53,95.34,95.34,16278.0,93.0061,93.0645,92.8794,92.8794,16278.0
2019-10-16 11:15:00,95.35,95.36,95.15,95.18,5922.0,92.8892,92.8989,92.6943,92.7236,5922.0
2019-10-16 11:20:00,95.19,95.21,95.13,95.16,5909.0,92.7333,92.7528,92.6749,92.7041,5909.0
2019-10-16 11:25:00,95.19,95.29,95.19,95.21,19628.0,92.7333,92.8307,92.7333,92.7528,19628.0
2019-10-16 11:30:00,95.21,95.24,94.85,94.86,69782.0,92.7528,92.782,92.4021,92.4118,69782.0
2019-10-16 11:35:00,94.91,95.21,94.88,95.16,84832.0,92.4605,92.7528,92.4313,92.7041,84832.0
2019-10-16 11:40:00,95.13,95.18,95.09,95.15,12180.0,92.6749,92.7236,92.6359,92.6943,12180.0
2019-10-16 11:45:00,95.15,95.64,95.12,95.6,25659.0,92.6943,93.1717,92.6651,93.1327,25659.0
2019-10-16 11:50:00,95.6,95.65,95.54,95.61,21179.0,93.1327,93.1814,93.0743,93.1425,21179.0
2019-10-16 11:55:00,95.58,95.66,95.54,95.61,5143.0,93.1132,93.1912,93.0743,93.1425,5143.0
2019-10-16 12:00:00,95.6,95.74,95.6,95.68,10526.0,93.1327,93.2691,93.1327,93.2107,10526.0
2019-10-16 12:05:00,95.7,95.84,95.7,95.79,11498.0,93.2301,93.3665,93.2301,93.3178,11498.0
2019-10-16 12:10:00,95.81,96.06,95.78,95.78,135495.0,93.3373,93.5809,93.3081,93.3081,135495.0
2019-10-16 12:15:00,95.79,95.86,95.68,95.81,7952.0,93.3178,93.386,93.2107,93.3373,7952.0
2019-10-16 12:20:00,95.81,95.86,95.71,95.74,4404.0,93.3373,93.386,93.2399,93.2691,4404.0
2019-10-16 12:25:00,95.78,95.8,95.69,95.72,7016.0,93.3081,93.3276,93.2204,93.2496,7016.0
2019-10-16 12:30:00,95.69,95.74,95.63,95.72,3802.0,93.2204,93.2691,93.1619,93.2496,3802.0
2019-10-16 12:35:00,95.72,95.87,95.65,95.87,8725.0,93.2496,93.3958,93.1814,93.3958,8725.0
2019-10-16 12:40:00,95.83,95.84,95.71,95.74,5475.0,93.3568,93.3665,93.2399,93.2691,5475.0
2019-10-16 12:45:00,95.75,95.87,95.71,95.87,8069.0,93.2789,93.3958,93.2399,93.3958,8069.0
2019-10-16 12:50:00,95.85,95.85,95.72,95.75,6195.0,93.3763,93.3763,93.2496,93.2789,6195.0
2019-10-16 12:55:00,95.76,95.8,95.72,95.78,4477.0,93.2886,93.3276,93.2496,93.3081,4477.0
2019-10-16 13:00:00,95.78,95.85,95.74,95.77,4705.0,93.3081,93.3763,93.2691,93.2983,4705.0
2019-10-16 13:05:00,95.76,95.81,95.66,95.69,10153.0,93.2886,93.3373,93.1912,93.2204,10153.0
2019-10-16 13:10:00,95.68,95.68,95.62,95.64,4355.0,93.2107,93.2107,93.1522,93.1717,4355.0
2019-10-16 13:15:00,95.66,95.66,95.58,95.6,6770.0,93.1912,93.1912,93.1132,93.1327,6770.0
2019-10-16 13:20:00,95.6,95.64,95.52,95.53,10024.0,93.1327,93.1717,93.0548,93.0645,10024.0
2019-10-16 13:25:00,95.53,95.59,95.5,95.57,7237.0,93.0645,93.123,93.0353,93.1035,7237.0
2019-10-16 13:30:00,95.59,95.8,95.59,95.78,8530.0,93.123,93.3276,93.123,93.3081,8530.0
2019-10-16 13:35:00,95.8,95.87,95.78,95.84,4000.0,93.3276,93.3958,93.3081,93.3665,4000.0
2019-10-16 13:40:00,95.86,96.0,95.76,95.87,49429.0,93.386,93.5224,93.2886,93.3958,49429.0
2019-10-16 13:45:00,95.89,95.9,95.82,95.83,16885.0,93.4152,93.425,93.347,93.3568,16885.0
2019-10-16 13:50:00,95.83,95.92,95.83,95.92,3542.0,93.3568,93.4445,93.3568,93.4445,3542.0
2019-10-16 13:55:00,95.9,95.93,95.87,95.93,4285.0,93.425,93.4542,93.3958,93.4542,4285.0
2019-10-16 14:00:00,95.92,95.93,95.82,95.93,9815.0,93.4445,93.4542,93.347,93.4542,9815.0
2019-10-16 14:05:00,95.9,95.93,95.85,95.91,4004.0,93.425,93.4542,93.3763,93.4347,4004.0
2019-10-16 14:10:00,95.93,96.04,95.93,96.01,17564.0,93.4542,93.5614,93.4542,93.5321,17564.0
2019-10-16 14:15:00,96.0,96.04,95.96,95.98,5100.0,93.5224,93.5614,93.4834,93.5029,5100.0
2019-10-16 14:20:00,95.97,95.97,95.83,95.84,4606.0,93.4932,93.4932,93.3568,93.3665,4606.0
2019-10-16 14:25:00,95.85,95.88,95.76,95.79,6608.0,93.3763,93.4055,93.2886,93.3178,6608.0
2019-10-16 14:30:00,95.81,95.84,95.69,95.69,5827.0,93.3373,93.3665,93.2204,93.2204,5827.0
2019-10-16 14:35:00,95.7,95.73,95.68,95.72,4405.0,93.2301,93.2594,93.2107,93.2496,4405.0
2019-10-16 14:40:00,95.74,95.76,95.69,95.72,6002.0,93.2691,93.2886,93.2204,93.2496,6002.0
2019-10-16 14:45:00,95.75,95.84,95.75,95.8,8110.0,93.2789,93.3665,93.2789,93.3276,8110.0
2019-10-16 14:50:00,95.82,95.85,95.76,95.85,5089.0,93.347,93.3763,93.2886,93.3763,5089.0
2019-10-16 14:55:00,95.84,95.89,95.82,95.86,8222.0,93.3665,93.4152,93.347,93.386,8222.0
2019-10-16 15:00:00,95.87,96.06,95.87,96.03,10589.0,93.3958,93.5809,93.3958,93.5516,10589.0
2019-10-16 15:05:00,96.02,96.08,96.02,96.03,13308.0,93.5419,93.6003,93.5419,93.5516,13308.0
2019-10-16 15:10:00,96.02,96.02,95.93,95.95,9170.0,93.5419,93.5419,93.4542,93.4737,9170.0
2019-10-16 15:15:00,95.94,96.06,95.88,96.05,30090.0,93.4639,93.5809,93.4055,93.5711,30090.0
2019-10-16 15:20:00,96.04,96.07,96.03,96.05,22467.0,93.5614,93.5906,93.5516,93.5711,22467.0
2019-10-16 15:25:00,96.05,96.08,96.03,96.06,13261.0,93.5711,93.6003,93.5516,93.5809,13261.0
2019-10-16 15:30:00,96.07,96.14,96.03,96.14,36936.0,93.5906,93.6588,93.5516,93.6588,36936.0
2019-10-16 15:35:00,96.14,96.22,96.05,96.05,114762.0,93.6588,93.7367,93.5711,93.5711,114762.0
2019-10-16 15:40:00,96.04,96.2,95.89,96.2,31038.0,93.5614,93.7172,93.4152,93.7172,31038.0
2019-10-16 15:45:00,96.2,96.29,96.17,96.18,31396.0,93.7172,93.8049,93.688,93.6978,31396.0
2019-10-16 15:50:00,96.17,96.23,96.13,96.19,42624.0,93.688,93.7465,93.649,93.7075,42624.0
2019-10-16 15:55:00,96.21,96.36,96.17,96.21,132431.0,93.727,93.8731,93.688,93.727,132431.0
2019-10-17 09:30:00,96.71,97.28,96.52,96.93,76945.0,94.2141,94.7694,94.029,94.4284,76945.0
2019-10-17 09:35:00,96.93,96.93,96.59,96.78,25882.0,94.4284,94.4284,94.0972,94.2823,25882.0
2019-10-17 09:40:00,96.78,97.42,96.73,97.25,84209.0,94.2823,94.9058,94.2336,94.7401,84209.0
2019-10-17 09:45:00,97.26,97.54,97.25,97.39,34277.0,94.7499,95.0227,94.7401,94.8765,34277.0
2019-10-17 09:50:00,97.4,97.74,97.2,97.71,48280.0,94.8863,95.2175,94.6914,95.1883,48280.0
2019-10-17 09:55:00,97.71,98.0,97.57,97.57,37155.0,95.1883,95.4708,95.0519,95.0519,37155.0
2019-10-17 10:00:00,97.62,97.83,97.55,97.8,19576.0,95.1006,95.3052,95.0324,95.2759,19576.0
2019-10-17 10:05:00,97.83,97.96,97.78,97.85,20644.0,95.3052,95.4318,95.2565,95.3247,20644.0
2019-10-17 10:10:00,97.84,97.86,97.49,97.52,26627.0,95.3149,95.3344,94.9739,95.0032,26627.0
2019-10-17 10:15:00,97.54,97.62,97.41,97.46,26287.0,95.0227,95.1006,94.896,94.9447,26287.0
2019-10-17 10:20:00,97.45,97.55,97.3,97.3,30430.0,94.935,95.0324,94.7888,94.7888,30430.0
2019-10-17 10:25:00,97.29,97.29,96.81,96.93,8966.0,94.7791,94.7791,94.3115,94.4284,8966.0
2019-10-17 10:30:00,96.9,97.03,96.83,96.97,63544.0,94.3992,94.5258,94.331,94.4674,63544.0
2019-10-17 10:35:00,96.96,97.04,96.87,96.98,4446.0,94.4576,94.5356,94.3699,94.4771,4446.0
2019-10-17 10:40:00,97.03,97.15,96.96,97.1,14759.0,94.5258,94.6427,94.4576,94.594,14759.0
2019-10-17 10:45:00,97.13,97.13,96.96,96.97,27234.0,94.6232,94.6232,94.4576,94.4674,27234.0
2019-10-17 10:50:00,96.96,97.09,96.96,97.03,8702.0,94.4576,94.5843,94.4576,94.5258,8702.0
2019-10-17 10:55:00,97.05,97.19,97.05,97.12,49164.0,94.5453,94.6817,94.5453,94.6135,49164.0
2019-10-17 11:00:00,97.1,97.13,96.93,96.94,16620.0,94.594,94.6232,94.4284,94.4381,16620.0
2019-10-17 11:05:00,96.94,97.1,96.92,97.0,38309.0,94.4381,94.594,94.4187,94.4966,38309.0
2019-10-17 11:10:00,97.01,97.14,96.99,97.07,31636.0,94.5063,94.633,94.4868,94.5648,31636.0
2019-10-17 11:15:00,97.07,97.07,96.87,97.01,22782.0,94.5648,94.5648,94.3699,94.5063,22782.0
2019-10-17 11:20:00,97.03,97.04,96.88,96.88,12831.0,94.5258,94.5356,94.3797,94.3797,12831.0
2019-10-17 11:25:00,96.88,97.03,96.88,96.94,11673.0,94.3797,94.5258,94.3797,94.4381,11673.0
2019-10-17 11:30:00,96.94,97.0,96.88,96.96,15748.0,94.4381,94.4966,94.3797,94.4576,15748.0
2019-10-17 11:35:00,97.0,97.14,96.93,97.12,12461.0,94.4966,94.633,94.4284,94.6135,12461.0
2019-10-17 11:40:00,97.11,97.15,97.07,97.12,33741.0,94.6038,94.6427,94.5648,94.6135,33741.0
2019-10-17 11:45:00,97.13,97.44,97.1,97.31,14845.0,94.6232,94.9252,94.594,94.7986,14845.0
2019-10-17 11:50:00,97.28,97.34,97.18,97.23,33767.0,94.7694,94.8278,94.6719,94.7207,33767.0
2019-10-17 11:55:00,97.23,97.24,97.14,97.18,13040.0,94.7207,94.7304,94.633,94.6719,13040.0
2019-10-17 12:00:00,97.2,97.2,97.02,97.05,10674.0,94.6914,94.6914,94.5161,94.5453,10674.0
2019-10-17 12:05:00,97.08,97.13,97.03,97.13,11277.0,94.5745,94.6232,94.5258,94.6232,11277.0
2019-10-17 12:10:00,97.14,97.14,97.08,97.12,5654.0,94.633,94.633,94.5745,94.6135,5654.0
2019-10-17 12:15:00,97.1,97.19,97.08,97.18,15850.0,94.594,94.6817,94.5745,94.6719,15850.0
2019-10-17 12:20:00,97.19,97.28,97.19,97.25,5657.0,94.6817,94.7694,94.6817,94.7401,5657.0
2019-10-17 12:25:00,97.25,97.27,97.23,97.25,4856.0,94.7401,94.7596,94.7207,94.7401,4856.0
2019-10-17 12:30:00,97.25,97.34,97.23,97.33,11984.0,94.7401,94.8278,94.7207,94.8181,11984.0
2019-10-17 12:35:00,97.31,97.33,97.22,97.23,6578.0,94.7986,94.8181,94.7109,94.7207,6578.0
2019-10-17 12:40:00,97.23,97.3,97.21,97.21,12813.0,94.7207,94.7888,94.7012,94.7012,12813.0
2019-10-17 12:45:00,97.22,97.26,97.21,97.22,6348.0,94.7109,94.7499,94.7012,94.7109,6348.0
2019-10-17 12:50:00,97.22,97.24,97.17,97.24,5816.0,94.7109,94.7304,94.6622,94.7304,5816.0
2019-10-17 12:55:00,97.24,97.31,97.24,97.31,14135.0,94.7304,94.7986,94.7304,94.7986,14135.0
2019-10-17 13:00:00,97.33,97.47,97.25,97.28,59251.0,94.8181,94.9545,94.7401,94.7694,59251.0
2019-10-17 13:05:00,97.27,97.29,97.23,97.24,5630.0,94.7596,94.7791,94.7207,94.7304,5630.0
2019-10-17 13:10:00,97.24,97.27,97.13,97.14,5139.0,94.7304,94.7596,94.6232,94.633,5139.0
2019-10-17 13:15:00,97.12,97.22,97.06,97.18,8309.0,94.6135,94.7109,94.555,94.6719,8309.0
2019-10-17 13:20:00,97.15,97.16,97.06,97.09,12730.0,94.6427,94.6525,94.555,94.5843,12730.0
2019-10-17 13:25:00,97.08,97.11,97.06,97.1,8184.0,94.5745,94.6038,94.555,94.594,8184.0
2019-10-17 13:30:00,97.11,97.17,97.07,97.1,10902.0,94.6038,94.6622,94.5648,94.594,10902.0
2019-10-17 13:35:00,97.12,97.12,97.06,97.06,3829.0,94.6135,94.6135,94.555,94.555,3829.0
2019-10-17 13:40:00,97.08,97.08,96.93,96.96,9266.0,94.5745,94.5745,94.4284,94.4576,9266.0
2019-10-17 13:45:00,96.96,97.06,96.96,97.05,7170.0,94.4576,94.555,94.4576,94.5453,7170.0
2019-10-17 13:50:00,97.05,97.11,97.04,97.09,7800.0,94.5453,94.6038,94.5356,94.5843,7800.0
2019-10-17 13:55:00,97.09,97.17,96.99,97.15,74278.0,94.5843,94.6622,94.4868,94.6427,74278.0
2019-10-17 14:00:00,97.16,97.16,97.0,97.04,42463.0,94.6525,94.6525,94.4966,94.5356,42463.0
2019-10-17 14:05:00,97.03,97.05,96.99,97.01,10305.0,94.5258,94.5453,94.4868,94.5063,10305.0
2019-10-17 14:10:00,97.01,97.03,96.98,97.0,12698.0,94.5063,94.5258,94.4771,94.4966,12698.0
2019-10-17 14:15:00,97.01,97.05,96.94,97.04,7978.0,94.5063,94.5453,94.4381,94.5356,7978.0
2019-10-17 14:20:00,97.03,97.03,96.92,96.92,7897.0,94.5258,94.5258,94.4187,94.4187,7897.0
2019-10-17 14:25:00,96.92,97.04,96.89,96.97,11576.0,94.4187,94.5356,94.3894,94.4674,11576.0
2019-10-17 14:30:00,96.98,96.99,96.87,96.93,7051.0,94.4771,94.4868,94.3699,94.4284,7051.0
2019-10-17 14:35:00,96.94,96.99,96.89,96.99,10737.0,94.4381,94.4868,94.3894,94.4868,10737.0
2019-10-17 14:40:00,96.97,96.97,96.93,96.94,7481.0,94.4674,94.4674,94.4284,94.4381,7481.0
2019-10-17 14:45:00,96.93,96.97,96.93,96.97,4359.0,94.4284,94.4674,94.4284,94.4674,4359.0
2019-10-17 14:50:00,96.97,97.05,96.96,97.03,10033.0,94.4674,94.5453,94.4576,94.5258,10033.0
2019-10-17 14:55:00,97.02,97.03,96.93,96.94,9676.0,94.5161,94.5258,94.4284,94.4381,9676.0
2019-10-17 15:00:00,96.94,96.99,96.9,96.93,9351.0,94.4381,94.4868,94.3992,94.4284,9351.0
2019-10-17 15:05:00,96.93,96.96,96.9,96.93,5074.0,94.4284,94.4576,94.3992,94.4284,5074.0
2019-10-17 15:10:00,96.92,96.96,96.89,96.96,8879.0,94.4187,94.4576,94.3894,94.4576,8879.0
2019-10-17 15:15:00,96.94,96.95,96.88,96.9,8209.0,94.4381,94.4479,94.3797,94.3992,8209.0
2019-10-17 15:20:00,96.9,96.95,96.9,96.94,8705.0,94.3992,94.4479,94.3992,94.4381,8705.0
2019-10-17 15:25:00,96.95,96.97,96.9,96.94,16421.0,94.4479,94.4674,94.3992,94.4381,16421.0
2019-10-17 15:30:00,96.93,97.0,96.82,96.83,31965.0,94.4284,94.4966,94.3212,94.331,31965.0
2019-10-17 15:35:00,96.82,96.93,96.76,96.93,40688.0,94.3212,94.4284,94.2628,94.4284,40688.0
2019-10-17 15:40:00,96.94,96.95,96.83,96.87,17369.0,94.4381,94.4479,94.331,94.3699,17369.0
2019-10-17 15:45:00,96.85,96.93,96.74,96.74,20724.0,94.3505,94.4284,94.2433,94.2433,20724.0
2019-10-17 15:50:00,96.74,96.91,96.72,96.79,33527.0,94.2433,94.4089,94.2238,94.292,33527.0
2019-10-17 15:55:00,96.78,96.83,96.68,96.8,72583.0,94.2823,94.331,94.1848,94.3018,72583.0
2019-10-18 09:30:00,96.04,96.1,95.42,95.54,206352.0,93.5614,93.6198,92.9574,93.0743,206352.0
2019-10-18 09:35:00,95.55,95.59,94.92,95.35,138181.0,93.084,93.123,92.4703,92.8892,138181.0
2019-10-18 09:40:00,95.38,95.43,94.91,95.08,27146.0,92.9184,92.9671,92.4605,92.6261,27146.0
2019-10-18 09:45:00,95.1,95.23,94.7,95.18,48687.0,92.6456,92.7723,92.2559,92.7236,48687.0
2019-10-18 09:50:00,95.19,95.54,94.88,94.96,71431.0,92.7333,93.0743,92.4313,92.5092,71431.0
2019-10-18 09:55:00,94.96,95.25,94.87,95.22,21818.0,92.5092,92.7918,92.4216,92.7625,21818.0
2019-10-18 10:00:00,95.2,95.23,94.97,95.04,25914.0,92.743,92.7723,92.519,92.5872,25914.0
2019-10-18 10:05:00,95.0,95.08,94.81,94.88,12211.0,92.5482,92.6261,92.3631,92.4313,12211.0
2019-10-18 10:10:00,94.85,94.9,94.64,94.88,34273.0,92.4021,92.4508,92.1975,92.4313,34273.0
2019-10-18 10:15:00,94.88,95.03,94.72,94.94,20957.0,92.4313,92.5774,92.2754,92.4898,20957.0
2019-10-18 10:20:00,94.93,94.93,94.77,94.81,9822.0,92.48,92.48,92.3241,92.3631,9822.0
2019-10-18 10:25:00,94.83,94.93,94.78,94.89,12271.0,92.3826,92.48,92.3339,92.441,12271.0
2019-10-18 10:30:00,94.92,94.94,94.84,94.84,24776.0,92.4703,92.4898,92.3923,92.3923,24776.0
2019-10-18 10:35:00,94.85,94.9,94.77,94.83,12029.0,92.4021,92.4508,92.3241,92.3826,12029.0
2019-10-18 10:40:00,94.85,94.94,94.53,94.61,14750.0,92.4021,92.4898,92.0903,92.1683,14750.0
2019-10-18 10:45:00,94.62,94.65,94.37,94.41,63235.0,92.178,92.2072,91.9345,91.9734,63235.0
2019-10-18 10:50:00,94.42,94.6,94.4,94.45,45051.0,91.9832,92.1585,91.9637,92.0124,45051.0
2019-10-18 10:55:00,94.47,94.55,94.42,94.49,19960.0,92.0319,92.1098,91.9832,92.0514,19960.0
2019-10-18 11:00:00,94.5,94.66,94.43,94.64,41130.0,92.0611,92.217,91.9929,92.1975,41130.0
2019-10-18 11:05:00,94.57,94.62,94.38,94.38,11894.0,92.1293,92.178,91.9442,91.9442,11894.0
2019-10-18 11:10:00,94.36,94.39,94.26,94.29,29069.0,91.9247,91.9539,91.8273,91.8565,29069.0
2019-10-18 11:15:00,94.27,94.4,94.25,94.38,26204.0,91.837,91.9637,91.8176,91.9442,26204.0
2019-10-18 11:20:00,94.37,94.4,94.27,94.3,18430.0,91.9345,91.9637,91.837,91.8663,18430.0
2019-10-18 11:25:00,94.29,94.32,94.26,94.26,39667.0,91.8565,91.8858,91.8273,91.8273,39667.0
2019-10-18 11:30:00,94.35,94.58,94.3,94.47,50480.0,91.915,92.139,91.8663,92.0319,50480.0
2019-10-18 11:35:00,94.48,94.61,94.46,94.53,16004.0,92.0416,92.1683,92.0221,92.0903,16004.0
2019-10-18 11:40:00,94.54,94.55,94.4,94.49,22821.0,92.1001,92.1098,91.9637,92.0514,22821.0
2019-10-18 11:45:00,94.49,94.54,94.29,94.35,23299.0,92.0514,92.1001,91.8565,91.915,23299.0
2019-10-18 11:50:00,94.33,94.35,94.16,94.32,33770.0,91.8955,91.915,91.7299,91.8858,33770.0
2019-10-18 11:55:00,94.35,94.44,94.25,94.26,13401.0,91.915,92.0027,91.8176,91.8273,13401.0
2019-10-18 12:00:00,94.25,94.25,94.11,94.24,13811.0,91.8176,91.8176,91.6812,91.8078,13811.0
2019-10-18 12:05:00,94.24,94.33,94.22,94.25,19070.0,91.8078,91.8955,91.7883,91.8176,19070.0
2019-10-18 12:10:00,94.23,94.47,94.19,94.31,11311.0,91.7981,92.0319,91.7591,91.876,11311.0
2019-10-18 12:15:00,94.28,94.3,94.2,94.28,17139.0,91.8468,91.8663,91.7689,91.8468,17139.0
2019-10-18 12:20:00,94.27,94.29,94.12,94.27,40485.0,91.837,91.8565,91.6909,91.837,40485.0
2019-10-18 12:25:00,94.26,94.26,94.11,94.17,14798.0,91.8273,91.8273,91.6812,91.7396,14798.0
2019-10-18 12:30:00,94.14,94.23,94.05,94.23,12157.0,91.7104,91.7981,91.6227,91.7981,12157.0
2019-10-18 12:35:00,94.26,94.28,94.18,94.23,10586.0,91.8273,91.8468,91.7494,91.7981,10586.0
2019-10-18 12:40:00,94.22,94.23,94.13,94.17,28648.0,91.7883,91.7981,91.7007,91.7396,28648.0
2019-10-18 12:45:00,94.19,94.35,94.19,94.35,24661.0,91.7591,91.915,91.7591,91.915,24661.0
2019-10-18 12:50:00,94.33,94.61,94.29,94.56,11440.0,91.8955,92.1683,91.8565,92.1196,11440.0
2019-10-18 12:55:00,94.56,94.8,94.56,94.78,15880.0,92.1196,92.3534,92.1196,92.3339,15880.0
2019-10-18 13:00:00,94.75,94.92,94.68,94.92,12670.0,92.3047,92.4703,92.2365,92.4703,12670.0
2019-10-18 13:05:00,94.91,94.97,94.89,94.94,4215.0,92.4605,92.519,92.441,92.4898,4215.0
2019-10-18 13:10:00,94.93,95.01,94.92,94.99,9817.0,92.48,92.5579,92.4703,92.5385,9817.0
2019-10-18 13:15:00,94.98,95.16,94.97,95.16,7458.0,92.5287,92.7041,92.519,92.7041,7458.0
2019-10-18 13:20:00,95.14,95.16,95.06,95.13,18765.0,92.6846,92.7041,92.6067,92.6749,18765.0
2019-10-18 13:25:00,95.12,95.22,95.04,95.22,13272.0,92.6651,92.7625,92.5872,92.7625,13272.0
2019-10-18 13:30:00,95.22,95.24,95.14,95.17,10576.0,92.7625,92.782,92.6846,92.7138,10576.0
2019-10-18 13:35:00,95.17,95.22,95.17,95.21,3000.0,92.7138,92.7625,92.7138,92.7528,3000.0
2019-10-18 13:40:00,95.22,95.37,95.18,95.35,9089.0,92.7625,92.9087,92.7236,92.8892,9089.0
2019-10-18 13:45:00,95.35,95.35,95.26,95.3,27379.0,92.8892,92.8892,92.8015,92.8405,27379.0
2019-10-18 13:50:00,95.3,95.38,95.3,95.34,20049.0,92.8405,92.9184,92.8405,92.8794,20049.0
2019-10-18 13:55:00,95.35,95.45,95.35,95.38,10467.0,92.8892,92.9866,92.8892,92.9184,10467.0
2019-10-18 14:00:00,95.39,95.43,95.27,95.27,9014.0,92.9281,92.9671,92.8112,92.8112,9014.0
2019-10-18 14:05:00,95.27,95.37,95.24,95.36,7152.0,92.8112,92.9087,92.782,92.8989,7152.0
2019-10-18 14:10:00,95.35,95.41,95.33,95.4,8373.0,92.8892,92.9476,92.8697,92.9379,8373.0
2019-10-18 14:15:00,95.38,95.41,95.31,95.41,20090.0,92.9184,92.9476,92.8502,92.9476,20090.0
2019-10-18 14:20:00,95.42,95.57,95.42,95.49,8720.0,92.9574,93.1035,92.9574,93.0256,8720.0
2019-10-18 14:25:00,95.47,95.56,95.45,95.51,12322.0,93.0061,93.0938,92.9866,93.045,12322.0
2019-10-18 14:30:00,95.51,95.51,95.33,95.37,5154.0,93.045,93.045,92.8697,92.9087,5154.0
2019-10-18 14:35:00,95.37,95.39,95.29,95.29,9356.0,92.9087,92.9281,92.8307,92.8307,9356.0
2019-10-18 14:40:00,95.3,95.41,95.26,95.41,10390.0,92.8405,92.9476,92.8015,92.9476,10390.0
2019-10-18 14:45:00,95.41,95.46,95.36,95.43,11257.0,92.9476,92.9963,92.8989,92.9671,11257.0
2019-10-18 14:50:00,95.42,95.67,95.41,95.62,70798.0,92.9574,93.2009,92.9476,93.1522,70798.0
2019-10-18 14:55:00,95.63,95.8,95.62,95.78,12846.0,93.1619,93.3276,93.1522,93.3081,12846.0
2019-10-18 15:00:00,95.78,95.79,95.57,95.64,14152.0,93.3081,93.3178,93.1035,93.1717,14152.0
2019-10-18 15:05:00,95.63,95.65,95.53,95.62,18632.0,93.1619,93.1814,93.0645,93.1522,18632.0
2019-10-18 15:10:00,95.62,95.79,95.62,95.79,12180.0,93.1522,93.3178,93.1522,93.3178,12180.0
2019-10-18 15:15:00,95.78,95.8,95.73,95.74,7378.0,93.3081,93.3276,93.2594,93.2691,7378.0
2019-10-18 15:20:00,95.74,95.74,95.58,95.58,10657.0,93.2691,93.2691,93.1132,93.1132,10657.0
2019-10-18 15:25:00,95.57,95.64,95.47,95.48,22918.0,93.1035,93.1717,93.0061,93.0158,22918.0
2019-10-18 15:30:00,95.48,95.6,95.48,95.54,20017.0,93.0158,93.1327,93.0158,93.0743,20017.0
2019-10-18 15:35:00,95.54,95.55,95.42,95.42,109786.0,93.0743,93.084,92.9574,92.9574,109786.0
2019-10-18 15:40:00,95.42,95.43,95.17,95.22,38588.0,92.9574,92.9671,92.7138,92.7625,38588.0
2019-10-18 15:45:00,95.22,95.29,95.21,95.27,58255.0,92.7625,92.8307,92.7528,92.8112,58255.0
2019-10-18 15:50:00,95.27,95.38,95.21,95.29,71748.0,92.8112,92.9184,92.7528,92.8307,71748.0
2019-10-18 15:55:00,95.29,95.29,95.1,95.12,149772.0,92.8307,92.8307,92.6456,92.6651,149772.0
2019-10-21 09:30:00,95.48,95.75,95.3,95.3,57480.0,93.0158,93.2789,92.8405,92.8405,57480.0
2019-10-21 09:35:00,95.37,95.78,95.26,95.68,10254.0,92.9087,93.3081,92.8015,93.2107,10254.0
2019-10-21 09:40:00,95.76,95.94,95.5,95.58,38082.0,93.2886,93.4639,93.0353,93.1132,38082.0
2019-10-21 09:45:00,95.6,95.68,95.37,95.5,9996.0,93.1327,93.2107,92.9087,93.0353,9996.0
2019-10-21 09:50:00,95.52,95.65,95.39,95.39,18751.0,93.0548,93.1814,92.9281,92.9281,18751.0
2019-10-21 09:55:00,95.35,95.44,95.1,95.1,12280.0,92.8892,92.9769,92.6456,92.6456,12280.0
2019-10-21 10:00:00,95.12,95.3,95.0,95.05,31712.0,92.6651,92.8405,92.5482,92.5969,31712.0
2019-10-21 10:05:00,95.04,95.27,95.04,95.17,12526.0,92.5872,92.8112,92.5872,92.7138,12526.0
2019-10-21 10:10:00,95.13,95.33,95.12,95.27,10208.0,92.6749,92.8697,92.6651,92.8112,10208.0
2019-10-21 10:15:00,95.27,95.32,95.15,95.2,9142.0,92.8112,92.8599,92.6943,92.743,9142.0
2019-10-21 10:20:00,95.21,95.35,95.21,95.27,6257.0,92.7528,92.8892,92.7528,92.8112,6257.0
2019-10-21 10:25:00,95.26,95.33,95.11,95.15,51913.0,92.8015,92.8697,92.6554,92.6943,51913.0
2019-10-21 10:30:00,95.16,95.43,95.12,95.43,26207.0,92.7041,92.9671,92.6651,92.9671,26207.0
2019-10-21 10:35:00,95.35,95.58,95.33,95.51,26177.0,92.8892,93.1132,92.8697,93.045,26177.0
2019-10-21 10:40:00,95.51,95.59,95.42,95.52,29586.0,93.045,93.123,92.9574,93.0548,29586.0
2019-10-21 10:45:00,95.51,95.91,95.51,95.8,33259.0,93.045,93.4347,93.045,93.3276,33259.0
2019-10-21 10:50:00,95.73,95.94,95.69,95.9,8366.0,93.2594,93.4639,93.2204,93.425,8366.0
2019-10-21 10:55:00,95.91,96.13,95.91,95.97,15566.0,93.4347,93.649,93.4347,93.4932,15566.0
2019-10-21 11:00:00,95.97,96.33,95.95,96.32,16991.0,93.4932,93.8439,93.4737,93.8341,16991.0
2019-10-21 11:05:00,96.31,96.36,96.14,96.25,13645.0,93.8244,93.8731,93.6588,93.7659,13645.0
2019-10-21 11:10:00,96.27,96.36,96.26,96.32,13323.0,93.7854,93.8731,93.7757,93.8341,13323.0
2019-10-21 11:15:00,96.29,96.32,96.16,96.18,16031.0,93.8049,93.8341,93.6783,93.6978,16031.0
2019-10-21 11:20:00,96.13,96.17,95.93,95.97,18032.0,93.649,93.688,93.4542,93.4932,18032.0
2019-10-21 11:25:00,95.97,96.05,95.91,95.97,13133.0,93.4932,93.5711,93.4347,93.4932,13133.0
2019-10-21 11:30:00,95.97,96.08,95.93,96.04,15763.0,93.4932,93.6003,93.4542,93.5614,15763.0
2019-10-21 11:35:00,96.01,96.08,95.84,95.91,33256.0,93.5321,93.6003,93.3665,93.4347,33256.0
2019-10-21 11:40:00,95.91,96.07,95.9,96.07,21301.0,93.4347,93.5906,93.425,93.5906,21301.0
2019-10-21 11:45:00,96.07,96.1,96.01,96.1,4700.0,93.5906,93.6198,93.5321,93.6198,4700.0
2019-10-21 11:50:00,96.12,96.2,96.08,96.2,9451.0,93.6393,93.7172,93.6003,93.7172,9451.0
2019-10-21 11:55:00,96.2,96.43,96.2,96.34,15480.0,93.7172,93.9413,93.7172,93.8536,15480.0
2019-10-21 12:00:00,96.33,96.37,96.24,96.34,10632.0,93.8439,93.8828,93.7562,93.8536,10632.0
2019-10-21 12:05:00,96.34,96.41,96.31,96.37,6097.0,93.8536,93.9218,93.8244,93.8828,6097.0
2019-10-21 12:10:00,96.39,96.45,96.34,96.35,11856.0,93.9023,93.9608,93.8536,93.8634,11856.0
2019-10-21 12:15:00,96.36,96.46,96.34,96.41,18264.0,93.8731,93.9705,93.8536,93.9218,18264.0
2019-10-21 12:20:00,96.4,96.51,96.37,96.49,9672.0,93.9121,94.0192,93.8828,93.9998,9672.0
2019-10-21 12:25:00,96.47,96.48,96.41,96.48,3632.0,93.9803,93.99,93.9218,93.99,3632.0
2019-10-21 12:30:00,96.49,96.5,96.37,96.38,5234.0,93.9998,94.0095,93.8828,93.8926,5234.0
2019-10-21 12:35:00,96.36,96.41,96.31,96.4,6148.0,93.8731,93.9218,93.8244,93.9121,6148.0
2019-10-21 12:40:00,96.4,96.5,96.39,96.43,9151.0,93.9121,94.0095,93.9023,93.9413,9151.0
2019-10-21 12:45:00,96.43,96.43,96.34,96.37,27328.0,93.9413,93.9413,93.8536,93.8828,27328.0
2019-10-21 12:50:00,96.37,96.51,96.37,96.46,8583.0,93.8828,94.0192,93.8828,93.9705,8583.0
2019-10-21 12:55:00,96.44,96.44,96.36,96.44,8341.0,93.951,93.951,93.8731,93.951,8341.0
2019-10-21 13:00:00,96.45,96.57,96.4,96.55,8802.0,93.9608,94.0777,93.9121,94.0582,8802.0
2019-10-21 13:05:00,96.56,96.64,96.55,96.57,8607.0,94.0679,94.1459,94.0582,94.0777,8607.0
2019-10-21 13:10:00,96.57,96.68,96.57,96.68,11429.0,94.0777,94.1848,94.0777,94.1848,11429.0
2019-10-21 13:15:00,96.68,96.75,96.65,96.7,13500.0,94.1848,94.253,94.1556,94.2043,13500.0
2019-10-21 13:20:00,96.71,96.8,96.7,96.78,11226.0,94.2141,94.3018,94.2043,94.2823,11226.0
2019-10-21 13:25:00,96.78,96.83,96.64,96.71,12243.0,94.2823,94.331,94.1459,94.2141,12243.0
2019-10-21 13:30:00,96.7,96.73,96.69,96.71,5719.0,94.2043,94.2336,94.1946,94.2141,5719.0
2019-10-21 13:35:00,96.71,96.71,96.67,96.71,3900.0,94.2141,94.2141,94.1751,94.2141,3900.0
2019-10-21 13:40:00,96.72,96.73,96.6,96.62,5500.0,94.2238,94.2336,94.1069,94.1264,5500.0
2019-10-21 13:45:00,96.6,96.61,96.45,96.45,2500.0,94.1069,94.1167,93.9608,93.9608,2500.0
2019-10-21 13:50:00,96.47,96.49,96.44,96.48,5700.0,93.9803,93.9998,93.951,93.99,5700.0
2019-10-21 13:55:00,96.47,96.51,96.41,96.41,7563.0,93.9803,94.0192,93.9218,93.9218,7563.0
2019-10-21 14:00:00,96.4,96.48,96.4,96.46,8321.0,93.9121,93.99,93.9121,93.9705,8321.0
2019-10-21 14:05:00,96.48,96.52,96.42,96.43,30926.0,93.99,94.029,93.9316,93.9413,30926.0
2019-10-21 14:10:00,96.43,96.43,96.25,96.26,62989.0,93.9413,93.9413,93.7659,93.7757,62989.0
2019-10-21 14:15:00,96.25,96.26,96.09,96.09,15211.0,93.7659,93.7757,93.6101,93.6101,15211.0
2019-10-21 14:20:00,96.08,96.08,95.97,95.98,11295.0,93.6003,93.6003,93.4932,93.5029,11295.0
2019-10-21 14:25:00,95.98,95.99,95.88,95.91,9446.0,93.5029,93.5127,93.4055,93.4347,9446.0
2019-10-21 14:30:00,95.9,95.95,95.84,95.92,14479.0,93.425,93.4737,93.3665,93.4445,14479.0
2019-10-21 14:35:00,95.9,95.93,95.88,95.89,6829.0,93.425,93.4542,93.4055,93.4152,6829.0
2019-10-21 14:40:00,95.88,95.92,95.84,95.87,9171.0,93.4055,93.4445,93.3665,93.3958,9171.0
2019-10-21 14:45:00,95.81,95.81,95.73,95.74,3825.0,93.3373,93.3373,93.2594,93.2691,3825.0
2019-10-21 14:50:00,95.75,95.86,95.74,95.86,6997.0,93.2789,93.386,93.2691,93.386,6997.0
2019-10-21 14:55:00,95.87,95.9,95.79,95.9,11516.0,93.3958,93.425,93.3178,93.425,11516.0
2019-10-21 15:00:00,95.92,95.94,95.85,95.85,4834.0,93.4445,93.4639,93.3763,93.3763,4834.0
2019-10-21 15:05:00,95.84,95.84,95.76,95.78,5556.0,93.3665,93.3665,93.2886,93.3081,5556.0
2019-10-21 15:10:00,95.78,95.78,95.75,95.75,3998.0,93.3081,93.3081,93.2789,93.2789,3998.0
2019-10-21 15:15:00,95.72,95.8,95.71,95.8,9507.0,93.2496,93.3276,93.2399,93.3276,9507.0
2019-10-21 15:20:00,95.81,95.81,95.73,95.77,5617.0,93.3373,93.3373,93.2594,93.2983,5617.0
2019-10-21 15:25:00,95.78,95.9,95.78,95.83,23776.0,93.3081,93.425,93.3081,93.3568,23776.0
2019-10-21 15:30:00,95.82,95.83,95.6,95.6,21381.0,93.347,93.3568,93.1327,93.1327,21381.0
2019-10-21 15:35:00,95.61,95.79,95.6,95.7,171583.0,93.1425,93.3178,93.1327,93.2301,171583.0
2019-10-21 15:40:00,95.69,95.9,95.69,95.87,19687.0,93.2204,93.425,93.2204,93.3958,19687.0
2019-10-21 15:45:00,95.87,95.94,95.86,95.88,21165.0,93.3958,93.4639,93.386,93.4055,21165.0
2019-10-21 15:50:00,95.88,95.9,95.73,95.78,46365.0,93.4055,93.425,93.2594,93.3081,46365.0
2019-10-21 15:55:00,95.78,95.85,95.72,95.81,72205.0,93.3081,93.3763,93.2496,93.3373,72205.0
2019-10-22 09:30:00,94.17,94.85,93.41,93.7,196610.0,91.7396,92.4021,90.9992,91.2818,196610.0
2019-10-22 09:35:00,93.7,94.52,93.21,94.52,137933.0,91.2818,92.0806,90.8044,92.0806,137933.0
2019-10-22 09:40:00,94.61,95.37,94.39,95.21,31963.0,92.1683,92.9087,91.9539,92.7528,31963.0
2019-10-22 09:45:00,95.22,95.41,94.82,94.9,36444.0,92.7625,92.9476,92.3729,92.4508,36444.0
2019-10-22 09:50:00,94.9,94.96,94.5,94.68,134982.0,92.4508,92.5092,92.0611,92.2365,134982.0
2019-10-22 09:55:00,94.72,94.9,94.55,94.55,13876.0,92.2754,92.4508,92.1098,92.1098,13876.0
2019-10-22 10:00:00,94.56,94.85,94.49,94.8,20355.0,92.1196,92.4021,92.0514,92.3534,20355.0
2019-10-22 10:05:00,94.83,94.89,94.45,94.63,125469.0,92.3826,92.441,92.0124,92.1878,125469.0
2019-10-22 10:10:00,94.65,94.66,94.44,94.49,11854.0,92.2072,92.217,92.0027,92.0514,11854.0
2019-10-22 10:15:00,94.52,94.54,94.1,94.5,108055.0,92.0806,92.1001,91.6714,92.0611,108055.0
2019-10-22 10:20:00,94.49,94.52,94.3,94.48,17820.0,92.0514,92.0806,91.8663,92.0416,17820.0
2019-10-22 10:25:00,94.49,94.53,94.29,94.42,19331.0,92.0514,92.0903,91.8565,91.9832,19331.0
2019-10-22 10:30:00,94.44,94.71,94.4,94.62,13726.0,92.0027,92.2657,91.9637,92.178,13726.0
2019-10-22 10:35:00,94.61,94.74,94.58,94.72,7776.0,92.1683,92.2949,92.139,92.2754,7776.0
2019-10-22 10:40:00,94.73,94.82,94.65,94.79,9404.0,92.2852,92.3729,92.2072,92.3436,9404.0
2019-10-22 10:45:00,94.79,94.98,94.79,94.79,29935.0,92.3436,92.5287,92.3436,92.3436,29935.0
2019-10-22 10:50:00,94.82,95.05,94.81,94.9,51248.0,92.3729,92.5969,92.3631,92.4508,51248.0
2019-10-22 10:55:00,94.94,95.1,94.94,94.97,18215.0,92.4898,92.6456,92.4898,92.519,18215.0
2019-10-22 11:00:00,94.97,95.06,94.85,94.86,22259.0,92.519,92.6067,92.4021,92.4118,22259.0
2019-10-22 11:05:00,94.88,94.96,94.8,94.84,12971.0,92.4313,92.5092,92.3534,92.3923,12971.0
2019-10-22 11:10:00,94.84,94.85,94.68,94.78,16596.0,92.3923,92.4021,92.2365,92.3339,16596.0
2019-10-22 11:15:00,94.78,94.83,94.55,94.56,12475.0,92.3339,92.3826,92.1098,92.1196,12475.0
2019-10-22 11:20:00,94.58,94.61,94.43,94.51,35979.0,92.139,92.1683,91.9929,92.0709,35979.0
2019-10-22 11:25:00,94.49,94.58,94.37,94.52,103682.0,92.0514,92.139,91.9345,92.0806,103682.0
2019-10-22 11:30:00,94.52,94.69,94.52,94.56,47740.0,92.0806,92.2462,92.0806,92.1196,47740.0
2019-10-22 11:35:00,94.56,94.88,94.55,94.71,34573.0,92.1196,92.4313,92.1098,92.2657,34573.0
2019-10-22 11:40:00,94.72,94.99,94.71,94.87,17780.0,92.2754,92.5385,92.2657,92.4216,17780.0
2019-10-22 11:45:00,94.91,95.03,94.83,94.98,27268.0,92.4605,92.5774,92.3826,92.5287,27268.0
2019-10-22 11:50:00,94.96,94.96,94.79,94.86,8700.0,92.5092,92.5092,92.3436,92.4118,8700.0
2019-10-22 11:55:00,94.88,94.92,94.79,94.86,8128.0,92.4313,92.4703,92.3436,92.4118,8128.0
2019-10-22 12:00:00,94.84,94.96,94.84,94.95,11402.0,92.3923,92.5092,92.3923,92.4995,11402.0
2019-10-22 12:05:00,94.95,95.23,94.95,95.23,13432.0,92.4995,92.7723,92.4995,92.7723,13432.0
2019-10-22 12:10:00,95.21,95.38,95.21,95.38,11431.0,92.7528,92.9184,92.7528,92.9184,11431.0
2019-10-22 12:15:00,95.37,95.54,95.32,95.54,13464.0,92.9087,93.0743,92.8599,93.0743,13464.0
2019-10-22 12:20:00,95.53,95.54,95.36,95.51,22953.0,93.0645,93.0743,92.8989,93.045,22953.0
2019-10-22 12:25:00,95.54,95.77,95.53,95.71,17780.0,93.0743,93.2983,93.0645,93.2399,17780.0
2019-10-22 12:30:00,95.69,95.71,95.59,95.65,8688.0,93.2204,93.2399,93.123,93.1814,8688.0
2019-10-22 12:35:00,95.64,95.64,95.43,95.44,67413.0,93.1717,93.1717,92.9671,92.9769,67413.0
2019-10-22 12:40:00,95.45,95.55,95.37,95.41,10576.0,92.9866,93.084,92.9087,92.9476,10576.0
2019-10-22 12:45:00,95.4,95.54,95.39,95.48,25529.0,92.9379,93.0743,92.9281,93.0158,25529.0
2019-10-22 12:50:00,95.52,95.53,95.34,95.38,15121.0,93.0548,93.0645,92.8794,92.9184,15121.0
2019-10-22 12:55:00,95.36,95.53,95.35,95.5,37970.0,92.8989,93.0645,92.8892,93.0353,37970.0
2019-10-22 13:00:00,95.49,95.5,95.33,95.43,7427.0,93.0256,93.0353,92.8697,92.9671,7427.0
2019-10-22 13:05:00,95.44,95.55,95.44,95.52,7134.0,92.9769,93.084,92.9769,93.0548,7134.0
2019-10-22 13:10:00,95.53,95.62,95.47,95.58,11024.0,93.0645,93.1522,93.0061,93.1132,11024.0
2019-10-22 13:15:00,95.59,95.6,95.48,95.49,14231.0,93.123,93.1327,93.0158,93.0256,14231.0
2019-10-22 13:20:00,95.48,95.61,95.48,95.55,9718.0,93.0158,93.1425,93.0158,93.084,9718.0
2019-10-22 13:25:00,95.56,95.68,95.54,95.59,10803.0,93.0938,93.2107,93.0743,93.123,10803.0
2019-10-22 13:30:00,95.58,95.58,95.51,95.58,14268.0,93.1132,93.1132,93.045,93.1132,14268.0
2019-10-22 13:35:00,95.57,95.69,95.51,95.69,23025.0,93.1035,93.2204,93.045,93.2204,23025.0
2019-10-22 13:40:00,95.69,95.78,95.47,95.5,13674.0,93.2204,93.3081,93.0061,93.0353,13674.0
2019-10-22 13:45:00,95.5,95.54,95.41,95.41,6731.0,93.0353,93.0743,92.9476,92.9476,6731.0
2019-10-22 13:50:00,95.41,95.41,95.23,95.26,10097.0,92.9476,92.9476,92.7723,92.8015,10097.0
2019-10-22 13:55:00,95.23,95.23,94.94,95.05,132499.0,92.7723,92.7723,92.4898,92.5969,132499.0
2019-10-22 14:00:00,95.04,95.21,95.0,95.17,14830.0,92.5872,92.7528,92.5482,92.7138,14830.0
2019-10-22 14:05:00,95.17,95.26,95.17,95.21,12743.0,92.7138,92.8015,92.7138,92.7528,12743.0
2019-10-22 14:10:00,95.21,95.28,95.16,95.19,7084.0,92.7528,92.821,92.7041,92.7333,7084.0
2019-10-22 14:15:00,95.17,95.25,95.13,95.23,10001.0,92.7138,92.7918,92.6749,92.7723,10001.0
2019-10-22 14:20:00,95.21,95.23,95.03,95.05,7410.0,92.7528,92.7723,92.5774,92.5969,7410.0
2019-10-22 14:25:00,95.05,95.14,95.02,95.08,9140.0,92.5969,92.6846,92.5677,92.6261,9140.0
2019-10-22 14:30:00,95.09,95.15,95.0,95.06,11563.0,92.6359,92.6943,92.5482,92.6067,11563.0
2019-10-22 14:35:00,95.1,95.15,95.03,95.05,9628.0,92.6456,92.6943,92.5774,92.5969,9628.0
2019-10-22 14:40:00,95.09,95.09,94.98,95.03,14562.0,92.6359,92.6359,92.5287,92.5774,14562.0
2019-10-22 14:45:00,95.03,95.04,94.91,95.03,16393.0,92.5774,92.5872,92.4605,92.5774,16393.0
2019-10-22 14:50:00,95.01,95.01,94.81,94.94,75068.0,92.5579,92.5579,92.3631,92.4898,75068.0
2019-10-22 14:55:00,94.92,95.07,94.9,95.0,18248.0,92.4703,92.6164,92.4508,92.5482,18248.0
2019-10-22 15:00:00,95.03,95.07,94.85,94.87,13205.0,92.5774,92.6164,92.4021,92.4216,13205.0
2019-10-22 15:05:00,94.87,94.97,94.86,94.93,9835.0,92.4216,92.519,92.4118,92.48,9835.0
2019-10-22 15:10:00,94.92,94.93,94.82,94.89,10737.0,92.4703,92.48,92.3729,92.441,10737.0
2019-10-22 15:15:00,94.88,94.97,94.83,94.87,9421.0,92.4313,92.519,92.3826,92.4216,9421.0
2019-10-22 15:20:00,94.87,94.88,94.8,94.81,9307.0,92.4216,92.4313,92.3534,92.3631,9307.0
2019-10-22 15:25:00,94.8,94.85,94.74,94.74,23017.0,92.3534,92.4021,92.2949,92.2949,23017.0
2019-10-22 15:30:00,94.75,94.99,94.71,94.99,145795.0,92.3047,92.5385,92.2657,92.5385,145795.0
2019-10-22 15:35:00,94.99,95.05,94.87,94.91,30339.0,92.5385,92.5969,92.4216,92.4605,30339.0
2019-10-22 15:40:00,94.91,94.91,94.72,94.73,43369.0,92.4605,92.4605,92.2754,92.2852,43369.0
2019-10-22 15:45:00,94.73,94.73,94.48,94.52,74163.0,92.2852,92.2852,92.0416,92.0806,74163.0
2019-10-22 15:50:00,94.52,94.59,94.35,94.36,78828.0,92.0806,92.1488,91.915,91.9247,78828.0
2019-10-22 15:55:00,94.33,94.34,94.18,94.3,184001.0,91.8955,91.9052,91.7494,91.8663,184001.0
2019-10-23 09:30:00,94.43,94.87,94.36,94.55,33649.0,91.9929,92.4216,91.9247,92.1098,33649.0
2019-10-23 09:35:00,94.59,95.87,94.51,95.75,154264.0,92.1488,93.3958,92.0709,93.2789,154264.0
2019-10-23 09:40:00,95.76,96.25,95.27,95.38,98736.0,93.2886,93.7659,92.8112,92.9184,98736.0
2019-10-23 09:45:00,95.35,95.66,95.3,95.36,15160.0,92.8892,93.1912,92.8405,92.8989,15160.0
2019-10-23 09:50:00,95.31,95.47,95.07,95.14,14117.0,92.8502,93.0061,92.6164,92.6846,14117.0
2019-10-23 09:55:00,95.19,95.23,94.8,95.16,115447.0,92.7333,92.7723,92.3534,92.7041,115447.0
2019-10-23 10:00:00,95.15,95.64,95.05,95.61,30225.0,92.6943,93.1717,92.5969,93.1425,30225.0
2019-10-23 10:05:00,95.61,95.74,95.03,95.09,22281.0,93.1425,93.2691,92.5774,92.6359,22281.0
2019-10-23 10:10:00,95.06,95.06,94.85,94.87,22396.0,92.6067,92.6067,92.4021,92.4216,22396.0
2019-10-23 10:15:00,94.9,94.92,94.54,94.54,17535.0,92.4508,92.4703,92.1001,92.1001,17535.0
2019-10-23 10:20:00,94.55,94.75,94.55,94.7,19590.0,92.1098,92.3047,92.1098,92.2559,19590.0
2019-10-23 10:25:00,94.69,94.71,94.51,94.61,11103.0,92.2462,92.2657,92.0709,92.1683,11103.0
2019-10-23 10:30:00,94.61,94.78,94.53,94.68,7058.0,92.1683,92.3339,92.0903,92.2365,7058.0
2019-10-23 10:35:00,94.68,94.89,94.68,94.82,6179.0,92.2365,92.441,92.2365,92.3729,6179.0
2019-10-23 10:40:00,94.84,94.94,94.8,94.9,7808.0,92.3923,92.4898,92.3534,92.4508,7808.0
2019-10-23 10:45:00,94.91,95.1,94.91,95.1,4967.0,92.4605,92.6456,92.4605,92.6456,4967.0
2019-10-23 10:50:00,95.04,95.08,94.92,95.07,18858.0,92.5872,92.6261,92.4703,92.6164,18858.0
2019-10-23 10:55:00,95.08,95.14,94.99,95.14,7611.0,92.6261,92.6846,92.5385,92.6846,7611.0
2019-10-23 11:00:00,95.18,95.31,95.08,95.31,13413.0,92.7236,92.8502,92.6261,92.8502,13413.0
2019-10-23 11:05:00,95.35,95.39,95.24,95.28,6813.0,92.8892,92.9281,92.782,92.821,6813.0
2019-10-23 11:10:00,95.29,95.38,95.22,95.37,7615.0,92.8307,92.9184,92.7625,92.9087,7615.0
2019-10-23 11:15:00,95.4,95.49,95.33,95.41,69544.0,92.9379,93.0256,92.8697,92.9476,69544.0
2019-10-23 11:20:00,95.41,95.64,95.38,95.6,20941.0,92.9476,93.1717,92.9184,93.1327,20941.0
2019-10-23 11:25:00,95.59,95.72,95.53,95.54,15536.0,93.123,93.2496,93.0645,93.0743,15536.0
2019-10-23 11:30:00,95.57,95.59,95.33,95.44,12144.0,93.1035,93.123,92.8697,92.9769,12144.0
2019-10-23 11:35:00,95.44,95.55,95.38,95.54,8510.0,92.9769,93.084,92.9184,93.0743,8510.0
2019-10-23 11:40:00,95.54,95.66,95.46,95.51,15281.0,93.0743,93.1912,92.9963,93.045,15281.0
2019-10-23 11:45:00,95.54,95.58,95.43,95.44,7436.0,93.0743,93.1132,92.9671,92.9769,7436.0
2019-10-23 11:50:00,95.42,95.45,95.37,95.38,3400.0,92.9574,92.9866,92.9087,92.9184,3400.0
2019-10-23 11:55:00,95.4,95.46,95.39,95.43,3490.0,92.9379,92.9963,92.9281,92.9671,3490.0
2019-10-23 12:00:00,95.43,95.49,95.37,95.38,7200.0,92.9671,93.0256,92.9087,92.9184,7200.0
2019-10-23 12:05:00,95.36,95.36,95.16,95.23,9387.0,92.8989,92.8989,92.7041,92.7723,9387.0
2019-10-23 12:10:00,95.22,95.31,95.2,95.24,4365.0,92.7625,92.8502,92.743,92.782,4365.0
2019-10-23 12:15:00,95.24,95.25,95.05,95.12,8081.0,92.782,92.7918,92.5969,92.6651,8081.0
2019-10-23 12:20:00,95.12,95.23,95.1,95.23,8003.0,92.6651,92.7723,92.6456,92.7723,8003.0
2019-10-23 12:25:00,95.24,95.43,95.23,95.43,9084.0,92.782,92.9671,92.7723,92.9671,9084.0
2019-10-23 12:30:00,95.42,95.46,95.37,95.44,5335.0,92.9574,92.9963,92.9087,92.9769,5335.0
2019-10-23 12:35:00,95.45,95.45,95.32,95.35,5116.0,92.9866,92.9866,92.8599,92.8892,5116.0
2019-10-23 12:40:00,95.36,95.44,95.31,95.33,6311.0,92.8989,92.9769,92.8502,92.8697,6311.0
2019-10-23 12:45:00,95.34,95.34,95.31,95.34,2000.0,92.8794,92.8794,92.8502,92.8794,2000.0
2019-10-23 12:50:00,95.33,95.45,95.32,95.43,13399.0,92.8697,92.9866,92.8599,92.9671,13399.0
2019-10-23 12:55:00,95.43,95.43,95.35,95.35,4443.0,92.9671,92.9671,92.8892,92.8892,4443.0
2019-10-23 13:00:00,95.38,95.41,95.35,95.36,5395.0,92.9184,92.9476,92.8892,92.8989,5395.0
2019-10-23 13:05:00,95.36,95.46,95.36,95.42,6548.0,92.8989,92.9963,92.8989,92.9574,6548.0
2019-10-23 13:10:00,95.42,95.43,95.31,95.31,6210.0,92.9574,92.9671,92.8502,92.8502,6210.0
2019-10-23 13:15:00,95.32,95.36,95.32,95.36,7913.0,92.8599,92.8989,92.8599,92.8989,7913.0
2019-10-23 13:20:00,95.37,95.37,95.3,95.33,44827.0,92.9087,92.9087,92.8405,92.8697,44827.0
2019-10-23 13:25:00,95.32,95.34,95.28,95.28,11383.0,92.8599,92.8794,92.821,92.821,11383.0
2019-10-23 13:30:00,95.28,95.32,95.24,95.3,6156.0,92.821,92.8599,92.782,92.8405,6156.0
2019-10-23 13:35:00,95.3,95.32,95.24,95.26,6679.0,92.8405,92.8599,92.782,92.8015,6679.0
2019-10-23 13:40:00,95.26,95.32,95.24,95.29,7021.0,92.8015,92.8599,92.782,92.8307,7021.0
2019-10-23 13:45:00,95.29,95.3,95.25,95.28,4420.0,92.8307,92.8405,92.7918,92.821,4420.0
2019-10-23 13:50:00,95.28,95.36,95.27,95.27,5816.0,92.821,92.8989,92.8112,92.8112,5816.0
2019-10-23 13:55:00,95.27,95.28,95.22,95.22,4086.0,92.8112,92.821,92.7625,92.7625,4086.0
2019-10-23 14:00:00,95.23,95.23,95.0,95.01,6636.0,92.7723,92.7723,92.5482,92.5579,6636.0
2019-10-23 14:05:00,95.01,95.05,94.93,95.05,7986.0,92.5579,92.5969,92.48,92.5969,7986.0
2019-10-23 14:10:00,95.04,95.06,94.97,94.97,8592.0,92.5872,92.6067,92.519,92.519,8592.0
2019-10-23 14:15:00,94.96,94.96,94.9,94.92,7525.0,92.5092,92.5092,92.4508,92.4703,7525.0
2019-10-23 14:20:00,94.94,95.0,94.85,95.0,10429.0,92.4898,92.5482,92.4021,92.5482,10429.0
2019-10-23 14:25:00,94.97,94.99,94.92,94.98,6865.0,92.519,92.5385,92.4703,92.5287,6865.0
2019-10-23 14:30:00,94.98,95.0,94.92,95.0,13830.0,92.5287,92.5482,92.4703,92.5482,13830.0
2019-10-23 14:35:00,94.98,95.0,94.89,94.92,10603.0,92.5287,92.5482,92.441,92.4703,10603.0
2019-10-23 14:40:00,94.92,94.98,94.91,94.98,9139.0,92.4703,92.5287,92.4605,92.5287,9139.0
2019-10-23 14:45:00,94.97,95.07,94.97,95.03,9172.0,92.519,92.6164,92.519,92.5774,9172.0
2019-10-23 14:50:00,95.04,95.05,94.99,95.05,9021.0,92.5872,92.5969,92.5385,92.5969,9021.0
2019-10-23 14:55:00,95.04,95.11,95.0,95.11,11881.0,92.5872,92.6554,92.5482,92.6554,11881.0
2019-10-23 15:00:00,95.1,95.15,95.1,95.12,15373.0,92.6456,92.6943,92.6456,92.6651,15373.0
2019-10-23 15:05:00,95.12,95.14,95.08,95.11,10615.0,92.6651,92.6846,92.6261,92.6554,10615.0
2019-10-23 15:10:00,95.11,95.15,95.01,95.02,26375.0,92.6554,92.6943,92.5579,92.5677,26375.0
2019-10-23 15:15:00,95.02,95.04,94.97,95.04,10931.0,92.5677,92.5872,92.519,92.5872,10931.0
2019-10-23 15:20:00,95.04,95.2,95.04,95.2,11029.0,92.5872,92.743,92.5872,92.743,11029.0
2019-10-23 15:25:00,95.19,95.27,95.19,95.27,26669.0,92.7333,92.8112,92.7333,92.8112,26669.0
2019-10-23 15:30:00,95.27,95.39,95.25,95.38,49781.0,92.8112,92.9281,92.7918,92.9184,49781.0
2019-10-23 15:35:00,95.38,95.54,95.34,95.52,39341.0,92.9184,93.0743,92.8794,93.0548,39341.0
2019-10-23 15:40:00,95.52,95.52,95.4,95.46,19142.0,93.0548,93.0548,92.9379,92.9963,19142.0
2019-10-23 15:45:00,95.45,95.54,95.42,95.53,17630.0,92.9866,93.0743,92.9574,93.0645,17630.0
2019-10-23 15:50:00,95.55,95.55,95.47,95.5,58811.0,93.084,93.084,93.0061,93.0353,58811.0
2019-10-23 15:55:00,95.51,95.73,95.5,95.73,83836.0,93.045,93.2594,93.0353,93.2594,83836.0
2019-10-24 09:30:00,96.19,96.43,95.17,96.08,81822.0,93.7075,93.9413,92.7138,93.6003,81822.0
2019-10-24 09:35:00,96.08,96.22,95.71,95.93,22153.0,93.6003,93.7367,93.2399,93.4542,22153.0
2019-10-24 09:40:00,95.87,95.91,95.49,95.76,29095.0,93.3958,93.4347,93.0256,93.2886,29095.0
2019-10-24 09:45:00,95.76,95.83,95.55,95.67,24605.0,93.2886,93.3568,93.084,93.2009,24605.0
2019-10-24 09:50:00,95.67,95.84,95.57,95.57,16382.0,93.2009,93.3665,93.1035,93.1035,16382.0
2019-10-24 09:55:00,95.56,95.85,95.53,95.85,14434.0,93.0938,93.3763,93.0645,93.3763,14434.0
2019-10-24 10:00:00,95.86,95.9,95.54,95.65,49039.0,93.386,93.425,93.0743,93.1814,49039.0
2019-10-24 10:05:00,95.63,95.88,95.62,95.82,35418.0,93.1619,93.4055,93.1522,93.347,35418.0
2019-10-24 10:10:00,95.82,95.82,95.58,95.68,14868.0,93.347,93.347,93.1132,93.2107,14868.0
2019-10-24 10:15:00,95.69,95.74,95.6,95.7,24662.0,93.2204,93.2691,93.1327,93.2301,24662.0
2019-10-24 10:20:00,95.7,95.82,95.7,95.74,14083.0,93.2301,93.347,93.2301,93.2691,14083.0
2019-10-24 10:25:00,95.75,95.75,95.63,95.73,8227.0,93.2789,93.2789,93.1619,93.2594,8227.0
2019-10-24 10:30:00,95.75,95.81,95.63,95.8,16438.0,93.2789,93.3373,93.1619,93.3276,16438.0
2019-10-24 10:35:00,95.89,95.91,95.77,95.87,14700.0,93.4152,93.4347,93.2983,93.3958,14700.0
2019-10-24 10:40:00,95.84,95.85,95.68,95.68,6558.0,93.3665,93.3763,93.2107,93.2107,6558.0
2019-10-24 10:45:00,95.69,95.73,95.49,95.49,7400.0,93.2204,93.2594,93.0256,93.0256,7400.0
2019-10-24 10:50:00,95.5,95.5,95.29,95.32,8279.0,93.0353,93.0353,92.8307,92.8599,8279.0
2019-10-24 10:55:00,95.32,95.37,95.28,95.31,13697.0,92.8599,92.9087,92.821,92.8502,13697.0
2019-10-24 11:00:00,95.35,95.45,95.31,95.36,20077.0,92.8892,92.9866,92.8502,92.8989,20077.0
2019-10-24 11:05:00,95.37,95.46,95.32,95.45,14865.0,92.9087,92.9963,92.8599,92.9866,14865.0
2019-10-24 11:10:00,95.46,95.48,95.36,95.37,7492.0,92.9963,93.0158,92.8989,92.9087,7492.0
2019-10-24 11:15:00,95.35,95.49,95.32,95.37,11641.0,92.8892,93.0256,92.8599,92.9087,11641.0
2019-10-24 11:20:00,95.35,95.63,95.28,95.54,49774.0,92.8892,93.1619,92.821,93.0743,49774.0
2019-10-24 11:25:00,95.54,95.85,95.51,95.85,16571.0,93.0743,93.3763,93.045,93.3763,16571.0
2019-10-24 11:30:00,95.86,95.99,95.74,95.96,24638.0,93.386,93.5127,93.2691,93.4834,24638.0
2019-10-24 11:35:00,95.95,96.17,95.94,96.09,26637.0,93.4737,93.688,93.4639,93.6101,26637.0
2019-10-24 11:40:00,96.1,96.14,95.53,96.06,269480.0,93.6198,93.6588,93.0645,93.5809,269480.0
2019-10-24 11:45:00,96.1,96.35,96.02,96.32,35234.0,93.6198,93.8634,93.5419,93.8341,35234.0
2019-10-24 11:50:00,96.33,96.75,96.16,96.73,155839.0,93.8439,94.253,93.6783,94.2336,155839.0
2019-10-24 11:55:00,96.74,96.96,96.72,96.96,25123.0,94.2433,94.4576,94.2238,94.4576,25123.0
2019-10-24 12:00:00,96.95,96.97,96.54,96.62,20891.0,94.4479,94.4674,94.0485,94.1264,20891.0
2019-10-24 12:05:00,96.64,96.64,96.35,96.4,17670.0,94.1459,94.1459,93.8634,93.9121,17670.0
2019-10-24 12:10:00,96.38,96.4,96.25,96.33,21318.0,93.8926,93.9121,93.7659,93.8439,21318.0
2019-10-24 12:15:00,96.28,96.28,96.04,96.07,13200.0,93.7952,93.7952,93.5614,93.5906,13200.0
2019-10-24 12:20:00,96.07,96.28,96.01,96.28,18339.0,93.5906,93.7952,93.5321,93.7952,18339.0
2019-10-24 12:25:00,96.28,96.61,96.28,96.61,17004.0,93.7952,94.1167,93.7952,94.1167,17004.0
2019-10-24 12:30:00,96.6,96.61,96.42,96.56,9982.0,94.1069,94.1167,93.9316,94.0679,9982.0
2019-10-24 12:35:00,96.58,96.63,96.5,96.57,8796.0,94.0874,94.1361,94.0095,94.0777,8796.0
2019-10-24 12:40:00,96.56,96.7,96.51,96.52,24118.0,94.0679,94.2043,94.0192,94.029,24118.0
2019-10-24 12:45:00,96.53,96.62,96.47,96.59,8707.0,94.0387,94.1264,93.9803,94.0972,8707.0
2019-10-24 12:50:00,96.58,96.63,96.57,96.6,7274.0,94.0874,94.1361,94.0777,94.1069,7274.0
2019-10-24 12:55:00,96.61,96.66,96.56,96.62,18959.0,94.1167,94.1654,94.0679,94.1264,18959.0
2019-10-24 13:00:00,96.62,96.74,96.61,96.65,12988.0,94.1264,94.2433,94.1167,94.1556,12988.0
2019-10-24 13:05:00,96.65,96.68,96.57,96.57,11755.0,94.1556,94.1848,94.0777,94.0777,11755.0
2019-10-24 13:10:00,96.54,96.69,96.54,96.67,10496.0,94.0485,94.1946,94.0485,94.1751,10496.0
2019-10-24 13:15:00,96.66,96.78,96.62,96.78,16437.0,94.1654,94.2823,94.1264,94.2823,16437.0
2019-10-24 13:20:00,96.78,96.8,96.65,96.66,16534.0,94.2823,94.3018,94.1556,94.1654,16534.0
2019-10-24 13:25:00,96.64,96.69,96.62,96.66,8316.0,94.1459,94.1946,94.1264,94.1654,8316.0
2019-10-24 13:30:00,96.68,96.7,96.59,96.61,16399.0,94.1848,94.2043,94.0972,94.1167,16399.0
2019-10-24 13:35:00,96.63,96.67,96.6,96.66,12243.0,94.1361,94.1751,94.1069,94.1654,12243.0
2019-10-24 13:40:00,96.62,96.63,96.54,96.56,9044.0,94.1264,94.1361,94.0485,94.0679,9044.0
2019-10-24 13:45:00,96.55,96.64,96.55,96.63,20635.0,94.0582,94.1459,94.0582,94.1361,20635.0
2019-10-24 13:50:00,96.62,96.69,96.55,96.55,6991.0,94.1264,94.1946,94.0582,94.0582,6991.0
2019-10-24 13:55:00,96.55,96.55,96.48,96.51,8228.0,94.0582,94.0582,93.99,94.0192,8228.0
2019-10-24 14:00:00,96.52,96.64,96.48,96.61,10584.0,94.029,94.1459,93.99,94.1167,10584.0
2019-10-24 14:05:00,96.6,96.62,96.53,96.54,7033.0,94.1069,94.1264,94.0387,94.0485,7033.0
2019-10-24 14:10:00,96.52,96.53,96.42,96.45,7067.0,94.029,94.0387,93.9316,93.9608,7067.0
2019-10-24 14:15:00,96.42,96.45,96.19,96.44,89104.0,93.9316,93.9608,93.7075,93.951,89104.0
2019-10-24 14:20:00,96.44,96.49,96.39,96.46,13789.0,93.951,93.9998,93.9023,93.9705,13789.0
2019-10-24 14:25:00,96.46,96.48,96.43,96.46,5538.0,93.9705,93.99,93.9413,93.9705,5538.0
2019-10-24 14:30:00,96.45,96.47,96.37,96.37,7200.0,93.9608,93.9803,93.8828,93.8828,7200.0
2019-10-24 14:35:00,96.38,96.5,96.35,96.49,11021.0,93.8926,94.0095,93.8634,93.9998,11021.0
2019-10-24 14:40:00,96.45,96.5,96.45,96.45,6042.0,93.9608,94.0095,93.9608,93.9608,6042.0
2019-10-24 14:45:00,96.45,96.46,96.38,96.39,8488.0,93.9608,93.9705,93.8926,93.9023,8488.0
2019-10-24 14:50:00,96.38,96.43,96.36,96.39,8837.0,93.8926,93.9413,93.8731,93.9023,8837.0
2019-10-24 14:55:00,96.41,96.43,96.33,96.35,10285.0,93.9218,93.9413,93.8439,93.8634,10285.0
2019-10-24 15:00:00,96.35,96.35,96.22,96.3,16775.0,93.8634,93.8634,93.7367,93.8147,16775.0
2019-10-24 15:05:00,96.31,96.36,96.28,96.3,7574.0,93.8244,93.8731,93.7952,93.8147,7574.0
2019-10-24 15:10:00,96.3,96.34,96.24,96.26,15848.0,93.8147,93.8536,93.7562,93.7757,15848.0
2019-10-24 15:15:00,96.26,96.26,96.2,96.23,7207.0,93.7757,93.7757,93.7172,93.7465,7207.0
2019-10-24 15:20:00,96.22,96.3,96.2,96.23,21647.0,93.7367,93.8147,93.7172,93.7465,21647.0
2019-10-24 15:25:00,96.24,96.27,96.12,96.13,13379.0,93.7562,93.7854,93.6393,93.649,13379.0
2019-10-24 15:30:00,96.15,96.23,96.15,96.23,19413.0,93.6685,93.7465,93.6685,93.7465,19413.0
2019-10-24 15:35:00,96.21,96.21,96.13,96.14,26784.0,93.727,93.727,93.649,93.6588,26784.0
2019-10-24 15:40:00,96.15,96.17,96.09,96.09,23650.0,93.6685,93.688,93.6101,93.6101,23650.0
2019-10-24 15:45:00,96.09,96.3,96.09,96.22,50225.0,93.6101,93.8147,93.6101,93.7367,50225.0
2019-10-24 15:50:00,96.21,96.28,96.21,96.26,46950.0,93.727,93.7952,93.727,93.7757,46950.0
2019-10-24 15:55:00,96.25,96.25,95.72,95.99,339543.0,93.7659,93.7659,93.2496,93.5127,339543.0
2019-10-25 09:30:00,95.54,95.65,94.61,95.17,80678.0,93.0743,93.1814,92.1683,92.7138,80678.0
2019-10-25 09:35:00,95.11,95.68,95.03,95.68,40361.0,92.6554,93.2107,92.5774,93.2107,40361.0
2019-10-25 09:40:00,95.6,96.34,95.5,95.5,136851.0,93.1327,93.8536,93.0353,93.0353,136851.0
2019-10-25 09:45:00,95.39,95.59,95.11,95.53,17694.0,92.9281,93.123,92.6554,93.0645,17694.0
2019-10-25 09:50:00,95.53,95.99,95.24,95.24,85965.0,93.0645,93.5127,92.782,92.782,85965.0
2019-10-25 09:55:00,95.24,95.36,95.01,95.08,26356.0,92.782,92.8989,92.5579,92.6261,26356.0
2019-10-25 10:00:00,95.12,95.3,95.07,95.09,27675.0,92.6651,92.8405,92.6164,92.6359,27675.0
2019-10-25 10:05:00,95.06,95.55,95.04,95.42,17814.0,92.6067,93.084,92.5872,92.9574,17814.0
2019-10-25 10:10:00,95.45,95.46,95.2,95.31,13741.0,92.9866,92.9963,92.743,92.8502,13741.0
2019-10-25 10:15:00,95.29,95.47,95.21,95.42,11005.0,92.8307,93.0061,92.7528,92.9574,11005.0
2019-10-25 10:20:00,95.39,95.54,95.25,95.5,12882.0,92.9281,93.0743,92.7918,93.0353,12882.0
2019-10-25 10:25:00,95.51,95.54,95.38,95.52,12171.0,93.045,93.0743,92.9184,93.0548,12171.0
2019-10-25 10:30:00,95.54,95.55,95.22,95.23,11196.0,93.0743,93.084,92.7625,92.7723,11196.0
2019-10-25 10:35:00,95.21,95.26,95.17,95.18,11802.0,92.7528,92.8015,92.7138,92.7236,11802.0
2019-10-25 10:40:00,95.16,95.28,95.08,95.25,14197.0,92.7041,92.821,92.6261,92.7918,14197.0
2019-10-25 10:45:00,95.27,95.68,95.27,95.61,6727.0,92.8112,93.2107,92.8112,93.1425,6727.0
2019-10-25 10:50:00,95.64,95.83,95.52,95.78,80456.0,93.1717,93.3568,93.0548,93.3081,80456.0
2019-10-25 10:55:00,95.76,95.76,95.37,95.43,14113.0,93.2886,93.2886,92.9087,92.9671,14113.0
2019-10-25 11:00:00,95.47,95.61,95.46,95.59,14382.0,93.0061,93.1425,92.9963,93.123,14382.0
2019-10-25 11:05:00,95.6,95.65,95.54,95.58,8346.0,93.1327,93.1814,93.0743,93.1132,8346.0
2019-10-25 11:10:00,95.58,95.87,95.52,95.75,92713.0,93.1132,93.3958,93.0548,93.2789,92713.0
2019-10-25 11:15:00,95.7,95.91,95.7,95.87,12879.0,93.2301,93.4347,93.2301,93.3958,12879.0
2019-10-25 11:20:00,95.88,96.18,95.88,96.03,15991.0,93.4055,93.6978,93.4055,93.5516,15991.0
2019-10-25 11:25:00,96.03,96.26,96.02,96.21,71398.0,93.5516,93.7757,93.5419,93.727,71398.0
2019-10-25 11:30:00,96.21,96.21,96.0,96.09,15348.0,93.727,93.727,93.5224,93.6101,15348.0
2019-10-25 11:35:00,96.07,96.09,95.96,96.08,17400.0,93.5906,93.6101,93.4834,93.6003,17400.0
2019-10-25 11:40:00,96.08,96.18,95.99,95.99,16736.0,93.6003,93.6978,93.5127,93.5127,16736.0
2019-10-25 11:45:00,96.0,96.07,95.9,95.91,9916.0,93.5224,93.5906,93.425,93.4347,9916.0
2019-10-25 11:50:00,95.89,96.07,95.85,96.02,8879.0,93.4152,93.5906,93.3763,93.5419,8879.0
2019-10-25 11:55:00,96.01,96.08,95.92,95.95,5693.0,93.5321,93.6003,93.4445,93.4737,5693.0
2019-10-25 12:00:00,95.99,96.02,95.87,95.94,11328.0,93.5127,93.5419,93.3958,93.4639,11328.0
2019-10-25 12:05:00,95.91,95.93,95.81,95.89,7513.0,93.4347,93.4542,93.3373,93.4152,7513.0
2019-10-25 12:10:00,95.88,95.92,95.85,95.92,3691.0,93.4055,93.4445,93.3763,93.4445,3691.0
2019-10-25 12:15:00,95.9,95.9,95.82,95.84,4103.0,93.425,93.425,93.347,93.3665,4103.0
2019-10-25 12:20:00,95.84,95.86,95.79,95.81,8093.0,93.3665,93.386,93.3178,93.3373,8093.0
2019-10-25 12:25:00,95.8,95.83,95.77,95.83,6870.0,93.3276,93.3568,93.2983,93.3568,6870.0
2019-10-25 12:30:00,95.84,95.92,95.75,95.89,10391.0,93.3665,93.4445,93.2789,93.4152,10391.0
2019-10-25 12:35:00,95.89,96.0,95.89,95.91,4427.0,93.4152,93.5224,93.4152,93.4347,4427.0
2019-10-25 12:40:00,95.89,95.93,95.88,95.91,4001.0,93.4152,93.4542,93.4055,93.4347,4001.0
2019-10-25 12:45:00,95.92,96.0,95.92,95.99,5679.0,93.4445,93.5224,93.4445,93.5127,5679.0
2019-10-25 12:50:00,95.99,96.09,95.99,96.04,5615.0,93.5127,93.6101,93.5127,93.5614,5615.0
2019-10-25 12:55:00,96.02,96.03,95.85,95.87,11125.0,93.5419,93.5516,93.3763,93.3958,11125.0
2019-10-25 13:00:00,95.89,95.91,95.81,95.84,5921.0,93.4152,93.4347,93.3373,93.3665,5921.0
2019-10-25 13:05:00,95.85,95.95,95.83,95.9,7922.0,93.3763,93.4737,93.3568,93.425,7922.0
2019-10-25 13:10:00,95.92,95.96,95.91,95.92,2905.0,93.4445,93.4834,93.4347,93.4445,2905.0
2019-10-25 13:15:00,95.93,96.03,95.93,95.99,7893.0,93.4542,93.5516,93.4542,93.5127,7893.0
2019-10-25 13:20:00,95.99,96.02,95.95,95.97,3236.0,93.5127,93.5419,93.4737,93.4932,3236.0
2019-10-25 13:25:00,95.96,95.97,95.9,95.93,5934.0,93.4834,93.4932,93.425,93.4542,5934.0
2019-10-25 13:30:00,95.89,95.91,95.84,95.85,7147.0,93.4152,93.4347,93.3665,93.3763,7147.0
2019-10-25 13:35:00,95.84,95.86,95.76,95.82,8608.0,93.3665,93.386,93.2886,93.347,8608.0
2019-10-25 13:40:00,95.81,95.83,95.77,95.82,4714.0,93.3373,93.3568,93.2983,93.347,4714.0
2019-10-25 13:45:00,95.82,95.83,95.78,95.79,6860.0,93.347,93.3568,93.3081,93.3178,6860.0
2019-10-25 13:50:00,95.8,95.9,95.8,95.9,5160.0,93.3276,93.425,93.3276,93.425,5160.0
2019-10-25 13:55:00,95.91,95.91,95.81,95.87,6908.0,93.4347,93.4347,93.3373,93.3958,6908.0
2019-10-25 14:00:00,95.85,95.89,95.77,95.83,10535.0,93.3763,93.4152,93.2983,93.3568,10535.0
2019-10-25 14:05:00,95.82,95.88,95.73,95.81,18736.0,93.347,93.4055,93.2594,93.3373,18736.0
2019-10-25 14:10:00,95.79,95.86,95.77,95.83,8426.0,93.3178,93.386,93.2983,93.3568,8426.0
2019-10-25 14:15:00,95.83,95.92,95.83,95.91,8113.0,93.3568,93.4445,93.3568,93.4347,8113.0
2019-10-25 14:20:00,95.92,95.99,95.91,95.99,5450.0,93.4445,93.5127,93.4347,93.5127,5450.0
2019-10-25 14:25:00,95.99,96.06,95.96,96.06,10068.0,93.5127,93.5809,93.4834,93.5809,10068.0
2019-10-25 14:30:00,96.04,96.05,95.93,95.99,8371.0,93.5614,93.5711,93.4542,93.5127,8371.0
2019-10-25 14:35:00,95.98,96.0,95.93,95.96,7619.0,93.5029,93.5224,93.4542,93.4834,7619.0
2019-10-25 14:40:00,95.97,96.09,95.96,96.09,5197.0,93.4932,93.6101,93.4834,93.6101,5197.0
2019-10-25 14:45:00,96.09,96.19,96.04,96.19,7908.0,93.6101,93.7075,93.5614,93.7075,7908.0
2019-10-25 14:50:00,96.2,96.27,96.14,96.27,6838.0,93.7172,93.7854,93.6588,93.7854,6838.0
2019-10-25 14:55:00,96.25,96.26,96.18,96.21,9068.0,93.7659,93.7757,93.6978,93.727,9068.0
2019-10-25 15:00:00,96.21,96.3,96.18,96.28,7278.0,93.727,93.8147,93.6978,93.7952,7278.0
2019-10-25 15:05:00,96.29,96.29,96.15,96.15,11366.0,93.8049,93.8049,93.6685,93.6685,11366.0
2019-10-25 15:10:00,96.13,96.2,96.13,96.19,8100.0,93.649,93.7172,93.649,93.7075,8100.0
2019-10-25 15:15:00,96.19,96.26,96.19,96.23,11606.0,93.7075,93.7757,93.7075,93.7465,11606.0
2019-10-25 15:20:00,96.24,96.33,96.24,96.29,15808.0,93.7562,93.8439,93.7562,93.8049,15808.0
2019-10-25 15:25:00,96.29,96.3,96.24,96.25,9379.0,93.8049,93.8147,93.7562,93.7659,9379.0
2019-10-25 15:30:00,96.25,96.3,96.23,96.28,14994.0,93.7659,93.8147,93.7465,93.7952,14994.0
2019-10-25 15:35:00,96.28,96.28,96.17,96.24,20095.0,93.7952,93.7952,93.688,93.7562,20095.0
2019-10-25 15:40:00,96.24,96.26,96.13,96.18,22244.0,93.7562,93.7757,93.649,93.6978,22244.0
2019-10-25 15:45:00,96.18,96.2,96.09,96.09,25157.0,93.6978,93.7172,93.6101,93.6101,25157.0
2019-10-25 15:50:00,96.11,96.2,96.09,96.13,78974.0,93.6296,93.7172,93.6101,93.649,78974.0
2019-10-25 15:55:00,96.13,96.35,96.12,96.31,113297.0,93.649,93.8634,93.6393,93.8244,113297.0
2019-10-28 09:30:00,97.0,97.9,97.0,97.13,99179.0,94.4966,95.3734,94.4966,94.6232,99179.0
2019-10-28 09:35:00,97.2,97.73,96.8,97.37,95400.0,94.6914,95.2078,94.3018,94.857,95400.0
2019-10-28 09:40:00,97.32,97.62,96.75,96.88,34119.0,94.8083,95.1006,94.253,94.3797,34119.0
2019-10-28 09:45:00,96.86,96.88,96.52,96.53,99810.0,94.3602,94.3797,94.029,94.0387,99810.0
2019-10-28 09:50:00,96.56,96.95,96.54,96.91,22813.0,94.0679,94.4479,94.0485,94.4089,22813.0
2019-10-28 09:55:00,96.88,97.13,96.76,97.13,120731.0,94.3797,94.6232,94.2628,94.6232,120731.0
2019-10-28 10:00:00,97.08,97.25,96.65,96.83,97038.0,94.5745,94.7401,94.1556,94.331,97038.0
2019-10-28 10:05:00,96.84,96.95,96.83,96.9,7622.0,94.3407,94.4479,94.331,94.3992,7622.0
2019-10-28 10:10:00,96.9,96.9,96.39,96.74,196563.0,94.3992,94.3992,93.9023,94.2433,196563.0
2019-10-28 10:15:00,96.74,96.95,96.65,96.84,166955.0,94.2433,94.4479,94.1556,94.3407,166955.0
2019-10-28 10:20:00,96.88,97.08,96.79,97.07,26695.0,94.3797,94.5745,94.292,94.5648,26695.0
2019-10-28 10:25:00,97.08,97.1,96.78,96.82,14390.0,94.5745,94.594,94.2823,94.3212,14390.0
2019-10-28 10:30:00,96.83,97.15,96.82,97.15,15485.0,94.331,94.6427,94.3212,94.6427,15485.0
2019-10-28 10:35:00,97.13,97.35,96.92,96.95,91317.0,94.6232,94.8376,94.4187,94.4479,91317.0
2019-10-28 10:40:00,96.95,97.13,96.9,97.11,33963.0,94.4479,94.6232,94.3992,94.6038,33963.0
2019-10-28 10:45:00,97.12,97.16,96.98,96.98,12182.0,94.6135,94.6525,94.4771,94.4771,12182.0
2019-10-28 10:50:00,97.01,97.18,96.99,97.16,14999.0,94.5063,94.6719,94.4868,94.6525,14999.0
2019-10-28 10:55:00,97.2,97.33,97.15,97.16,48887.0,94.6914,94.8181,94.6427,94.6525,48887.0
2019-10-28 11:00:00,97.18,97.24,97.15,97.16,32772.0,94.6719,94.7304,94.6427,94.6525,32772.0
2019-10-28 11:05:00,97.16,97.33,97.14,97.27,17589.0,94.6525,94.8181,94.633,94.7596,17589.0
2019-10-28 11:10:00,97.28,97.35,97.06,97.07,26967.0,94.7694,94.8376,94.555,94.5648,26967.0
2019-10-28 11:15:00,97.05,97.18,96.97,97.1,26768.0,94.5453,94.6719,94.4674,94.594,26768.0
2019-10-28 11:20:00,97.08,97.1,97.0,97.01,43170.0,94.5745,94.594,94.4966,94.5063,43170.0
2019-10-28 11:25:00,97.0,97.02,96.62,96.84,144997.0,94.4966,94.5161,94.1264,94.3407,144997.0
2019-10-28 11:30:00,96.85,96.9,96.61,96.68,24909.0,94.3505,94.3992,94.1167,94.1848,24909.0
2019-10-28 11:35:00,96.68,96.86,96.65,96.79,26154.0,94.1848,94.3602,94.1556,94.292,26154.0
2019-10-28 11:40:00,96.78,96.9,96.68,96.75,40297.0,94.2823,94.3992,94.1848,94.253,40297.0
2019-10-28 11:45:00,96.75,96.83,96.53,96.67,86723.0,94.253,94.331,94.0387,94.1751,86723.0
2019-10-28 11:50:00,96.7,96.81,96.67,96.79,14884.0,94.2043,94.3115,94.1751,94.292,14884.0
2019-10-28 11:55:00,96.8,96.8,96.6,96.72,33658.0,94.3018,94.3018,94.1069,94.2238,33658.0
2019-10-28 12:00:00,96.73,97.02,96.71,97.02,9377.0,94.2336,94.5161,94.2141,94.5161,9377.0
2019-10-28 12:05:00,97.02,97.15,97.0,97.07,8409.0,94.5161,94.6427,94.4966,94.5648,8409.0
2019-10-28 12:10:00,97.1,97.14,96.89,96.96,15542.0,94.594,94.633,94.3894,94.4576,15542.0
2019-10-28 12:15:00,96.93,97.03,96.93,97.01,6786.0,94.4284,94.5258,94.4284,94.5063,6786.0
2019-10-28 12:20:00,97.01,97.12,96.87,96.87,9957.0,94.5063,94.6135,94.3699,94.3699,9957.0
2019-10-28 12:25:00,96.85,96.98,96.85,96.88,9495.0,94.3505,94.4771,94.3505,94.3797,9495.0
2019-10-28 12:30:00,96.87,96.9,96.76,96.76,8824.0,94.3699,94.3992,94.2628,94.2628,8824.0
2019-10-28 12:35:00,96.78,96.86,96.77,96.82,16841.0,94.2823,94.3602,94.2725,94.3212,16841.0
2019-10-28 12:40:00,96.83,96.97,96.82,96.88,46789.0,94.331,94.4674,94.3212,94.3797,46789.0
2019-10-28 12:45:00,96.88,96.93,96.83,96.84,12863.0,94.3797,94.4284,94.331,94.3407,12863.0
2019-10-28 12:50:00,96.82,96.85,96.77,96.78,6682.0,94.3212,94.3505,94.2725,94.2823,6682.0
2019-10-28 12:55:00,96.75,96.76,96.7,96.73,6955.0,94.253,94.2628,94.2043,94.2336,6955.0
2019-10-28 13:00:00,96.72,96.72,96.57,96.6,4668.0,94.2238,94.2238,94.0777,94.1069,4668.0
2019-10-28 13:05:00,96.62,96.69,96.56,96.69,34161.0,94.1264,94.1946,94.0679,94.1946,34161.0
2019-10-28 13:10:00,96.69,96.76,96.68,96.69,7666.0,94.1946,94.2628,94.1848,94.1946,7666.0
2019-10-28 13:15:00,96.69,96.72,96.66,96.71,17781.0,94.1946,94.2238,94.1654,94.2141,17781.0
2019-10-28 13:20:00,96.71,96.71,96.55,96.59,5154.0,94.2141,94.2141,94.0582,94.0972,5154.0
2019-10-28 13:25:00,96.57,96.59,96.53,96.59,16186.0,94.0777,94.0972,94.0387,94.0972,16186.0
2019-10-28 13:30:00,96.59,96.59,96.43,96.44,10737.0,94.0972,94.0972,93.9413,93.951,10737.0
2019-10-28 13:35:00,96.43,96.6,96.38,96.58,75472.0,93.9413,94.1069,93.8926,94.0874,75472.0
2019-10-28 13:40:00,96.59,96.59,96.48,96.48,15976.0,94.0972,94.0972,93.99,93.99,15976.0
2019-10-28 13:45:00,96.48,96.49,96.39,96.4,16673.0,93.99,93.9998,93.9023,93.9121,16673.0
2019-10-28 13:50:00,96.41,96.41,96.35,96.36,9036.0,93.9218,93.9218,93.8634,93.8731,9036.0
2019-10-28 13:55:00,96.35,96.4,96.21,96.24,34576.0,93.8634,93.9121,93.727,93.7562,34576.0
2019-10-28 14:00:00,96.23,96.47,96.22,96.47,53506.0,93.7465,93.9803,93.7367,93.9803,53506.0
2019-10-28 14:05:00,96.48,96.53,96.39,96.42,35149.0,93.99,94.0387,93.9023,93.9316,35149.0
2019-10-28 14:10:00,96.42,96.42,96.29,96.36,7645.0,93.9316,93.9316,93.8049,93.8731,7645.0
2019-10-28 14:15:00,96.35,96.43,96.34,96.34,15504.0,93.8634,93.9413,93.8536,93.8536,15504.0
2019-10-28 14:20:00,96.35,96.35,96.22,96.22,14895.0,93.8634,93.8634,93.7367,93.7367,14895.0
2019-10-28 14:25:00,96.21,96.22,96.2,96.21,5271.0,93.727,93.7367,93.7172,93.727,5271.0
2019-10-28 14:30:00,96.22,96.79,96.22,96.74,56582.0,93.7367,94.292,93.7367,94.2433,56582.0
2019-10-28 14:35:00,96.73,96.86,96.73,96.86,9001.0,94.2336,94.3602,94.2336,94.3602,9001.0
2019-10-28 14:40:00,96.86,96.9,96.8,96.88,8020.0,94.3602,94.3992,94.3018,94.3797,8020.0
2019-10-28 14:45:00,96.91,96.91,96.65,96.74,12673.0,94.4089,94.4089,94.1556,94.2433,12673.0
2019-10-28 14:50:00,96.72,96.82,96.7,96.82,7401.0,94.2238,94.3212,94.2043,94.3212,7401.0
2019-10-28 14:55:00,96.8,96.88,96.7,96.72,16108.0,94.3018,94.3797,94.2043,94.2238,16108.0
2019-10-28 15:00:00,96.75,96.75,96.63,96.72,8697.0,94.253,94.253,94.1361,94.2238,8697.0
2019-10-28 15:05:00,96.73,96.74,96.64,96.68,11511.0,94.2336,94.2433,94.1459,94.1848,11511.0
2019-10-28 15:10:00,96.66,96.78,96.66,96.78,10147.0,94.1654,94.2823,94.1654,94.2823,10147.0
2019-10-28 15:15:00,96.77,96.79,96.71,96.75,18863.0,94.2725,94.292,94.2141,94.253,18863.0
2019-10-28 15:20:00,96.74,96.74,96.67,96.68,10029.0,94.2433,94.2433,94.1751,94.1848,10029.0
2019-10-28 15:25:00,96.68,96.75,96.68,96.7,9985.0,94.1848,94.253,94.1848,94.2043,9985.0
2019-10-28 15:30:00,96.69,96.8,96.69,96.77,17053.0,94.1946,94.3018,94.1946,94.2725,17053.0
2019-10-28 15:35:00,96.77,96.77,96.68,96.7,19837.0,94.2725,94.2725,94.1848,94.2043,19837.0
2019-10-28 15:40:00,96.7,96.71,96.56,96.59,124826.0,94.2043,94.2141,94.0679,94.0972,124826.0
2019-10-28 15:45:00,96.59,96.6,96.52,96.57,19271.0,94.0972,94.1069,94.029,94.0777,19271.0
2019-10-28 15:50:00,96.57,96.72,96.54,96.71,67382.0,94.0777,94.2238,94.0485,94.2141,67382.0
2019-10-28 15:55:00,96.72,96.92,96.67,96.74,169366.0,94.2238,94.4187,94.1751,94.2433,169366.0
2019-10-29 09:30:00,96.72,97.42,96.71,97.04,136191.0,94.2238,94.9058,94.2141,94.5356,136191.0
2019-10-29 09:35:00,97.05,97.22,96.83,97.15,47865.0,94.5453,94.7109,94.331,94.6427,47865.0
2019-10-29 09:40:00,97.17,97.44,97.03,97.3,50405.0,94.6622,94.9252,94.5258,94.7888,50405.0
2019-10-29 09:45:00,97.3,97.52,97.19,97.4,81725.0,94.7888,95.0032,94.6817,94.8863,81725.0
2019-10-29 09:50:00,97.37,97.48,97.08,97.11,32994.0,94.857,94.9642,94.5745,94.6038,32994.0
2019-10-29 09:55:00,97.1,97.12,96.81,96.81,36488.0,94.594,94.6135,94.3115,94.3115,36488.0
2019-10-29 10:00:00,96.81,96.91,96.32,96.32,52063.0,94.3115,94.4089,93.8341,93.8341,52063.0
2019-10-29 10:05:00,96.29,96.57,96.18,96.53,77321.0,93.8049,94.0777,93.6978,94.0387,77321.0
2019-10-29 10:10:00,96.53,96.63,96.4,96.49,49444.0,94.0387,94.1361,93.9121,93.9998,49444.0
2019-10-29 10:15:00,96.47,96.51,96.35,96.47,39782.0,93.9803,94.0192,93.8634,93.9803,39782.0
2019-10-29 10:20:00,96.47,96.83,96.45,96.8,37308.0,93.9803,94.331,93.9608,94.3018,37308.0
2019-10-29 10:25:00,96.78,97.04,96.76,96.86,179826.0,94.2823,94.5356,94.2628,94.3602,179826.0
2019-10-29 10:30:00,96.86,96.9,96.65,96.72,19745.0,94.3602,94.3992,94.1556,94.2238,19745.0
2019-10-29 10:35:00,96.72,96.85,96.66,96.77,33577.0,94.2238,94.3505,94.1654,94.2725,33577.0
2019-10-29 10:40:00,96.76,96.78,96.64,96.67,93956.0,94.2628,94.2823,94.1459,94.1751,93956.0
2019-10-29 10:45:00,96.67,96.67,96.33,96.36,70926.0,94.1751,94.1751,93.8439,93.8731,70926.0
2019-10-29 10:50:00,96.37,96.49,96.21,96.45,78507.0,93.8828,93.9998,93.727,93.9608,78507.0
2019-10-29 10:55:00,96.42,96.61,96.42,96.54,37322.0,93.9316,94.1167,93.9316,94.0485,37322.0
2019-10-29 11:00:00,96.55,96.65,96.45,96.52,34329.0,94.0582,94.1556,93.9608,94.029,34329.0
2019-10-29 11:05:00,96.52,96.75,96.32,96.34,112255.0,94.029,94.253,93.8341,93.8536,112255.0
2019-10-29 11:10:00,96.33,96.41,96.28,96.37,24427.0,93.8439,93.9218,93.7952,93.8828,24427.0
2019-10-29 11:15:00,96.37,96.48,96.33,96.39,27594.0,93.8828,93.99,93.8439,93.9023,27594.0
2019-10-29 11:20:00,96.41,96.42,96.17,96.22,36108.0,93.9218,93.9316,93.688,93.7367,36108.0
2019-10-29 11:25:00,96.22,96.24,96.05,96.18,46438.0,93.7367,93.7562,93.5711,93.6978,46438.0
2019-10-29 11:30:00,96.19,96.27,96.13,96.23,27876.0,93.7075,93.7854,93.649,93.7465,27876.0
2019-10-29 11:35:00,96.23,96.25,96.13,96.18,35894.0,93.7465,93.7659,93.649,93.6978,35894.0
2019-10-29 11:40:00,96.17,96.2,95.85,95.85,48815.0,93.688,93.7172,93.3763,93.3763,48815.0
2019-10-29 11:45:00,95.86,95.94,95.79,95.82,30964.0,93.386,93.4639,93.3178,93.347,30964.0
2019-10-29 11:50:00,95.83,95.84,95.62,95.69,45628.0,93.3568,93.3665,93.1522,93.2204,45628.0
2019-10-29 11:55:00,95.69,95.7,95.17,95.2,60364.0,93.2204,93.2301,92.7138,92.743,60364.0
2019-10-29 12:00:00,95.2,95.38,95.12,95.3,68664.0,92.743,92.9184,92.6651,92.8405,68664.0
2019-10-29 12:05:00,95.3,95.3,95.05,95.07,50056.0,92.8405,92.8405,92.5969,92.6164,50056.0
2019-10-29 12:10:00,95.04,95.16,94.92,94.96,116037.0,92.5872,92.7041,92.4703,92.5092,116037.0
2019-10-29 12:15:00,94.98,95.01,94.73,94.75,50682.0,92.5287,92.5579,92.2852,92.3047,50682.0
2019-10-29 12:20:00,94.75,95.39,94.65,95.39,80194.0,92.3047,92.9281,92.2072,92.9281,80194.0
2019-10-29 12:25:00,95.37,95.65,95.34,95.44,45262.0,92.9087,93.1814,92.8794,92.9769,45262.0
2019-10-29 12:30:00,95.46,95.53,95.35,95.43,31643.0,92.9963,93.0645,92.8892,92.9671,31643.0
2019-10-29 12:35:00,95.44,95.44,95.19,95.21,49282.0,92.9769,92.9769,92.7333,92.7528,49282.0
2019-10-29 12:40:00,95.21,95.23,95.14,95.2,38491.0,92.7528,92.7723,92.6846,92.743,38491.0
2019-10-29 12:45:00,95.2,95.21,94.98,95.06,26265.0,92.743,92.7528,92.5287,92.6067,26265.0
2019-10-29 12:50:00,95.07,95.37,95.06,95.32,51147.0,92.6164,92.9087,92.6067,92.8599,51147.0
2019-10-29 12:55:00,95.33,95.35,95.06,95.06,55774.0,92.8697,92.8892,92.6067,92.6067,55774.0
2019-10-29 13:00:00,95.07,95.2,94.99,95.17,27173.0,92.6164,92.743,92.5385,92.7138,27173.0
2019-10-29 13:05:00,95.19,95.47,95.19,95.4,82670.0,92.7333,93.0061,92.7333,92.9379,82670.0
2019-10-29 13:10:00,95.39,95.41,95.24,95.26,39125.0,92.9281,92.9476,92.782,92.8015,39125.0
2019-10-29 13:15:00,95.27,95.28,95.09,95.26,88274.0,92.8112,92.821,92.6359,92.8015,88274.0
2019-10-29 13:20:00,95.28,95.51,95.26,95.4,35159.0,92.821,93.045,92.8015,92.9379,35159.0
2019-10-29 13:25:00,95.38,95.42,95.25,95.4,84808.0,92.9184,92.9574,92.7918,92.9379,84808.0
2019-10-29 13:30:00,95.4,95.4,95.28,95.29,17073.0,92.9379,92.9379,92.821,92.8307,17073.0
2019-10-29 13:35:00,95.31,95.45,95.31,95.43,19186.0,92.8502,92.9866,92.8502,92.9671,19186.0
2019-10-29 13:40:00,95.44,95.45,95.23,95.35,21497.0,92.9769,92.9866,92.7723,92.8892,21497.0
2019-10-29 13:45:00,95.34,95.34,95.22,95.24,14103.0,92.8794,92.8794,92.7625,92.782,14103.0
2019-10-29 13:50:00,95.22,95.31,95.04,95.17,39031.0,92.7625,92.8502,92.5872,92.7138,39031.0
2019-10-29 13:55:00,95.17,95.23,95.01,95.23,31708.0,92.7138,92.7723,92.5579,92.7723,31708.0
2019-10-29 14:00:00,95.24,95.57,95.24,95.45,109693.0,92.782,93.1035,92.782,92.9866,109693.0
2019-10-29 14:05:00,95.46,95.55,95.35,95.39,46769.0,92.9963,93.084,92.8892,92.9281,46769.0
2019-10-29 14:10:00,95.42,95.44,95.17,95.23,30083.0,92.9574,92.9769,92.7138,92.7723,30083.0
2019-10-29 14:15:00,95.25,95.28,95.05,95.1,25220.0,92.7918,92.821,92.5969,92.6456,25220.0
2019-10-29 14:20:00,95.1,95.1,94.91,94.97,29908.0,92.6456,92.6456,92.4605,92.519,29908.0
2019-10-29 14:25:00,94.98,95.0,94.78,94.83,29781.0,92.5287,92.5482,92.3339,92.3826,29781.0
2019-10-29 14:30:00,94.83,94.84,94.7,94.76,45563.0,92.3826,92.3923,92.2559,92.3144,45563.0
2019-10-29 14:35:00,94.76,95.08,94.68,94.96,34908.0,92.3144,92.6261,92.2365,92.5092,34908.0
2019-10-29 14:40:00,94.96,95.03,94.91,94.95,15691.0,92.5092,92.5774,92.4605,92.4995,15691.0
2019-10-29 14:45:00,94.96,95.06,94.96,94.97,15510.0,92.5092,92.6067,92.5092,92.519,15510.0
2019-10-29 14:50:00,94.98,95.06,94.92,94.96,35277.0,92.5287,92.6067,92.4703,92.5092,35277.0
2019-10-29 14:55:00,94.96,94.97,94.72,94.72,32071.0,92.5092,92.519,92.2754,92.2754,32071.0
2019-10-29 15:00:00,94.71,94.99,94.7,94.97,24613.0,92.2657,92.5385,92.2559,92.519,24613.0
2019-10-29 15:05:00,94.98,95.05,94.94,94.99,20199.0,92.5287,92.5969,92.4898,92.5385,20199.0
2019-10-29 15:10:00,95.0,95.07,94.91,95.03,50971.0,92.5482,92.6164,92.4605,92.5774,50971.0
2019-10-29 15:15:00,95.02,95.05,94.82,94.98,29948.0,92.5677,92.5969,92.3729,92.5287,29948.0
2019-10-29 15:20:00,94.96,94.96,94.83,94.84,32536.0,92.5092,92.5092,92.3826,92.3923,32536.0
2019-10-29 15:25:00,94.81,95.0,94.81,94.84,51376.0,92.3631,92.5482,92.3631,92.3923,51376.0
2019-10-29 15:30:00,94.86,94.88,94.74,94.78,42187.0,92.4118,92.4313,92.2949,92.3339,42187.0
2019-10-29 15:35:00,94.78,94.83,94.64,94.83,103923.0,92.3339,92.3826,92.1975,92.3826,103923.0
2019-10-29 15:40:00,94.83,94.83,94.65,94.73,63951.0,92.3826,92.3826,92.2072,92.2852,63951.0
2019-10-29 15:45:00,94.73,94.77,94.61,94.63,113641.0,92.2852,92.3241,92.1683,92.1878,113641.0
2019-10-29 15:50:00,94.65,94.83,94.58,94.73,102142.0,92.2072,92.3826,92.139,92.2852,102142.0
2019-10-29 15:55:00,94.74,94.77,94.37,94.41,276371.0,92.2949,92.3241,91.9345,91.9734,276371.0
2019-10-30 09:30:00,94.25,94.41,92.56,92.95,486293.0,91.8176,91.9734,90.1712,90.5511,486293.0
2019-10-30 09:35:00,92.93,93.91,92.88,93.6,308768.0,90.5316,91.4863,90.4829,91.1843,308768.0
2019-10-30 09:40:00,93.64,93.88,93.21,93.53,125643.0,91.2233,91.4571,90.8044,91.1161,125643.0
2019-10-30 09:45:00,93.51,94.51,93.47,94.21,299166.0,91.0967,92.0709,91.0577,91.7786,299166.0
2019-10-30 09:50:00,94.25,94.25,93.71,93.98,167576.0,91.8176,91.8176,91.2915,91.5545,167576.0
2019-10-30 09:55:00,93.95,94.0,93.16,93.29,282056.0,91.5253,91.574,90.7557,90.8823,282056.0
2019-10-30 10:00:00,93.21,93.25,92.88,93.06,241655.0,90.8044,90.8434,90.4829,90.6583,241655.0
2019-10-30 10:05:00,93.06,93.21,92.82,92.86,109287.0,90.6583,90.8044,90.4245,90.4634,109287.0
2019-10-30 10:10:00,92.81,93.4,92.72,93.23,130605.0,90.4147,90.9895,90.327,90.8239,130605.0
2019-10-30 10:15:00,93.23,93.49,93.0,93.07,61778.0,90.8239,91.0772,90.5998,90.668,61778.0
2019-10-30 10:20:00,93.07,93.15,92.89,93.01,99207.0,90.668,90.746,90.4927,90.6096,99207.0
2019-10-30 10:25:00,93.01,93.18,93.01,93.06,65401.0,90.6096,90.7752,90.6096,90.6583,65401.0
2019-10-30 10:30:00,93.04,93.19,92.84,93.11,71453.0,90.6388,90.7849,90.444,90.707,71453.0
2019-10-30 10:35:00,93.09,93.72,93.09,93.62,98197.0,90.6875,91.3012,90.6875,91.2038,98197.0
2019-10-30 10:40:00,93.62,94.06,93.51,93.84,75072.0,91.2038,91.6325,91.0967,91.4181,75072.0
2019-10-30 10:45:00,93.84,93.85,93.6,93.65,46045.0,91.4181,91.4279,91.1843,91.233,46045.0
2019-10-30 10:50:00,93.64,93.79,93.53,93.63,37291.0,91.2233,91.3694,91.1161,91.2136,37291.0
2019-10-30 10:55:00,93.63,93.69,93.05,93.17,77707.0,91.2136,91.272,90.6485,90.7654,77707.0
2019-10-30 11:00:00,93.18,93.47,93.14,93.35,76722.0,90.7752,91.0577,90.7362,90.9408,76722.0
2019-10-30 11:05:00,93.35,93.53,93.26,93.28,34666.0,90.9408,91.1161,90.8531,90.8726,34666.0
2019-10-30 11:10:00,93.27,93.48,93.27,93.46,22274.0,90.8629,91.0674,90.8629,91.048,22274.0
2019-10-30 11:15:00,93.46,93.83,93.46,93.73,54626.0,91.048,91.4084,91.048,91.311,54626.0
2019-10-30 11:20:00,93.75,93.96,93.56,93.62,36597.0,91.3305,91.535,91.1454,91.2038,36597.0
2019-10-30 11:25:00,93.61,93.73,93.59,93.7,19156.0,91.1941,91.311,91.1746,91.2818,19156.0
2019-10-30 11:30:00,93.67,93.67,93.49,93.58,28453.0,91.2525,91.2525,91.0772,91.1649,28453.0
2019-10-30 11:35:00,93.61,93.85,93.54,93.76,28540.0,91.1941,91.4279,91.1259,91.3402,28540.0
2019-10-30 11:40:00,93.79,93.84,93.59,93.61,30024.0,91.3694,91.4181,91.1746,91.1941,30024.0
2019-10-30 11:45:00,93.62,93.67,93.36,93.43,27596.0,91.2038,91.2525,90.9505,91.0187,27596.0
2019-10-30 11:50:00,93.41,93.55,93.33,93.55,30294.0,90.9992,91.1356,90.9213,91.1356,30294.0
2019-10-30 11:55:00,93.55,93.65,93.46,93.5,27215.0,91.1356,91.233,91.048,91.0869,27215.0
2019-10-30 12:00:00,93.48,93.57,93.37,93.37,24734.0,91.0674,91.1551,90.9603,90.9603,24734.0
2019-10-30 12:05:00,93.38,93.4,93.18,93.23,32430.0,90.97,90.9895,90.7752,90.8239,32430.0
2019-10-30 12:10:00,93.23,93.35,93.14,93.32,21663.0,90.8239,90.9408,90.7362,90.9116,21663.0
2019-10-30 12:15:00,93.31,93.53,93.31,93.52,25535.0,90.9018,91.1161,90.9018,91.1064,25535.0
2019-10-30 12:20:00,93.51,93.58,93.37,93.4,42887.0,91.0967,91.1649,90.9603,90.9895,42887.0
2019-10-30 12:25:00,93.4,93.5,93.34,93.45,19549.0,90.9895,91.0869,90.931,91.0382,19549.0
2019-10-30 12:30:00,93.47,93.53,93.3,93.52,29010.0,91.0577,91.1161,90.8921,91.1064,29010.0
2019-10-30 12:35:00,93.52,93.98,93.51,93.9,28684.0,91.1064,91.5545,91.0967,91.4766,28684.0
2019-10-30 12:40:00,93.87,93.93,93.48,93.52,34446.0,91.4474,91.5058,91.0674,91.1064,34446.0
2019-10-30 12:45:00,93.53,93.66,93.49,93.55,10558.0,91.1161,91.2428,91.0772,91.1356,10558.0
2019-10-30 12:50:00,93.55,93.59,93.54,93.59,10395.0,91.1356,91.1746,91.1259,91.1746,10395.0
2019-10-30 12:55:00,93.59,93.77,93.58,93.75,20401.0,91.1746,91.35,91.1649,91.3305,20401.0
2019-10-30 13:00:00,93.8,93.98,93.79,93.97,14911.0,91.3792,91.5545,91.3694,91.5448,14911.0
2019-10-30 13:05:00,93.97,94.07,93.9,93.93,19175.0,91.5448,91.6422,91.4766,91.5058,19175.0
2019-10-30 13:10:00,93.96,94.14,93.96,94.09,15800.0,91.535,91.7104,91.535,91.6617,15800.0
2019-10-30 13:15:00,94.11,94.31,94.01,94.29,19891.0,91.6812,91.876,91.5838,91.8565,19891.0
2019-10-30 13:20:00,94.29,94.29,94.07,94.09,78588.0,91.8565,91.8565,91.6422,91.6617,78588.0
2019-10-30 13:25:00,94.09,94.16,94.03,94.16,30634.0,91.6617,91.7299,91.6032,91.7299,30634.0
2019-10-30 13:30:00,94.2,94.34,94.08,94.08,46000.0,91.7689,91.9052,91.652,91.652,46000.0
2019-10-30 13:35:00,94.1,94.2,94.01,94.2,18359.0,91.6714,91.7689,91.5838,91.7689,18359.0
2019-10-30 13:40:00,94.2,94.35,94.17,94.29,20269.0,91.7689,91.915,91.7396,91.8565,20269.0
2019-10-30 13:45:00,94.3,94.45,94.26,94.45,29271.0,91.8663,92.0124,91.8273,92.0124,29271.0
2019-10-30 13:50:00,94.43,94.47,94.28,94.35,31898.0,91.9929,92.0319,91.8468,91.915,31898.0
2019-10-30 13:55:00,94.37,94.37,93.93,94.02,43587.0,91.9345,91.9345,91.5058,91.5935,43587.0
2019-10-30 14:00:00,93.92,94.36,93.79,94.33,45051.0,91.4961,91.9247,91.3694,91.8955,45051.0
2019-10-30 14:05:00,94.37,94.46,94.21,94.46,33334.0,91.9345,92.0221,91.7786,92.0221,33334.0
2019-10-30 14:10:00,94.46,94.79,94.35,94.51,78637.0,92.0221,92.3436,91.915,92.0709,78637.0
2019-10-30 14:15:00,94.5,94.9,94.46,94.65,46253.0,92.0611,92.4508,92.0221,92.2072,46253.0
2019-10-30 14:20:00,94.67,94.9,94.66,94.88,65624.0,92.2267,92.4508,92.217,92.4313,65624.0
2019-10-30 14:25:00,94.88,94.9,94.78,94.79,29200.0,92.4313,92.4508,92.3339,92.3436,29200.0
2019-10-30 14:30:00,94.81,94.87,94.66,94.71,30776.0,92.3631,92.4216,92.217,92.2657,30776.0
2019-10-30 14:35:00,94.75,95.03,94.65,94.71,95353.0,92.3047,92.5774,92.2072,92.2657,95353.0
2019-10-30 14:40:00,94.71,95.0,94.71,94.98,23536.0,92.2657,92.5482,92.2657,92.5287,23536.0
2019-10-30 14:45:00,94.98,95.57,94.91,95.57,35517.0,92.5287,93.1035,92.4605,93.1035,35517.0
2019-10-30 14:50:00,95.59,96.01,95.59,95.61,89455.0,93.123,93.5321,93.123,93.1425,89455.0
2019-10-30 14:55:00,95.64,96.09,95.63,96.05,34433.0,93.1717,93.6101,93.1619,93.5711,34433.0
2019-10-30 15:00:00,96.01,96.2,95.99,96.03,47032.0,93.5321,93.7172,93.5127,93.5516,47032.0
2019-10-30 15:05:00,96.0,96.0,95.75,95.8,28857.0,93.5224,93.5224,93.2789,93.3276,28857.0
2019-10-30 15:10:00,95.81,95.98,95.67,95.91,62989.0,93.3373,93.5029,93.2009,93.4347,62989.0
2019-10-30 15:15:00,95.9,96.03,95.9,96.01,38253.0,93.425,93.5516,93.425,93.5321,38253.0
2019-10-30 15:20:00,96.02,96.44,96.01,96.4,58776.0,93.5419,93.951,93.5321,93.9121,58776.0
2019-10-30 15:25:00,96.4,96.49,96.27,96.41,94052.0,93.9121,93.9998,93.7854,93.9218,94052.0
2019-10-30 15:30:00,96.4,96.46,96.18,96.21,104881.0,93.9121,93.9705,93.6978,93.727,104881.0
2019-10-30 15:35:00,96.21,96.29,96.19,96.27,70808.0,93.727,93.8049,93.7075,93.7854,70808.0
2019-10-30 15:40:00,96.27,96.33,96.16,96.26,78728.0,93.7854,93.8439,93.6783,93.7757,78728.0
2019-10-30 15:45:00,96.26,96.53,96.25,96.53,118231.0,93.7757,94.0387,93.7659,94.0387,118231.0
2019-10-30 15:50:00,96.54,96.66,96.47,96.66,105792.0,94.0485,94.1654,93.9803,94.1654,105792.0
2019-10-30 15:55:00,96.66,96.84,96.62,96.74,361487.0,94.1654,94.3407,94.1264,94.2433,361487.0
2019-10-31 09:30:00,96.51,96.66,96.01,96.17,70901.0,94.0192,94.1654,93.5321,93.688,70901.0
2019-10-31 09:35:00,96.28,96.28,95.76,95.94,15642.0,93.7952,93.7952,93.2886,93.4639,15642.0
2019-10-31 09:40:00,95.87,96.0,95.42,95.42,32459.0,93.3958,93.5224,92.9574,92.9574,32459.0
2019-10-31 09:45:00,95.43,95.98,95.42,95.46,26682.0,92.9671,93.5029,92.9574,92.9963,26682.0
2019-10-31 09:50:00,95.46,95.57,95.06,95.07,16582.0,92.9963,93.1035,92.6067,92.6164,16582.0
2019-10-31 09:55:00,95.09,95.44,95.08,95.22,14897.0,92.6359,92.9769,92.6261,92.7625,14897.0
2019-10-31 10:00:00,95.19,95.38,94.95,95.38,22688.0,92.7333,92.9184,92.4995,92.9184,22688.0
2019-10-31 10:05:00,95.37,95.71,95.37,95.59,21633.0,92.9087,93.2399,92.9087,93.123,21633.0
2019-10-31 10:10:00,95.57,95.61,95.34,95.4,13149.0,93.1035,93.1425,92.8794,92.9379,13149.0
2019-10-31 10:15:00,95.41,95.53,95.23,95.5,13333.0,92.9476,93.0645,92.7723,93.0353,13333.0
2019-10-31 10:20:00,95.53,95.62,95.37,95.38,34734.0,93.0645,93.1522,92.9087,92.9184,34734.0
2019-10-31 10:25:00,95.4,95.71,95.4,95.7,16650.0,92.9379,93.2399,92.9379,93.2301,16650.0
2019-10-31 10:30:00,95.7,95.81,95.61,95.78,15445.0,93.2301,93.3373,93.1425,93.3081,15445.0
2019-10-31 10:35:00,95.82,96.14,95.73,96.06,32592.0,93.347,93.6588,93.2594,93.5809,32592.0
2019-10-31 10:40:00,96.03,96.32,96.0,96.18,29286.0,93.5516,93.8341,93.5224,93.6978,29286.0
2019-10-31 10:45:00,96.17,96.23,96.13,96.19,13117.0,93.688,93.7465,93.649,93.7075,13117.0
2019-10-31 10:50:00,96.19,96.25,96.14,96.22,12472.0,93.7075,93.7659,93.6588,93.7367,12472.0
2019-10-31 10:55:00,96.22,96.22,96.05,96.15,14967.0,93.7367,93.7367,93.5711,93.6685,14967.0
2019-10-31 11:00:00,96.13,96.21,96.11,96.16,31457.0,93.649,93.727,93.6296,93.6783,31457.0
2019-10-31 11:05:00,96.16,96.42,96.15,96.39,55084.0,93.6783,93.9316,93.6685,93.9023,55084.0
2019-10-31 11:10:00,96.4,96.4,96.14,96.21,29727.0,93.9121,93.9121,93.6588,93.727,29727.0
2019-10-31 11:15:00,96.22,96.26,96.09,96.15,20545.0,93.7367,93.7757,93.6101,93.6685,20545.0
2019-10-31 11:20:00,96.14,96.22,96.13,96.18,10924.0,93.6588,93.7367,93.649,93.6978,10924.0
2019-10-31 11:25:00,96.19,96.21,96.03,96.15,13876.0,93.7075,93.727,93.5516,93.6685,13876.0
2019-10-31 11:30:00,96.15,96.21,96.07,96.1,19018.0,93.6685,93.727,93.5906,93.6198,19018.0
2019-10-31 11:35:00,96.1,96.19,96.07,96.14,12585.0,93.6198,93.7075,93.5906,93.6588,12585.0
2019-10-31 11:40:00,96.14,96.16,96.09,96.1,8884.0,93.6588,93.6783,93.6101,93.6198,8884.0
2019-10-31 11:45:00,96.09,96.11,96.05,96.1,16984.0,93.6101,93.6296,93.5711,93.6198,16984.0
2019-10-31 11:50:00,96.11,96.13,96.06,96.12,14456.0,93.6296,93.649,93.5809,93.6393,14456.0
2019-10-31 11:55:00,96.13,96.21,96.09,96.12,11944.0,93.649,93.727,93.6101,93.6393,11944.0
2019-10-31 12:00:00,96.14,96.15,95.87,95.88,15170.0,93.6588,93.6685,93.3958,93.4055,15170.0
2019-10-31 12:05:00,95.9,95.93,95.84,95.91,14362.0,93.425,93.4542,93.3665,93.4347,14362.0
2019-10-31 12:10:00,95.92,95.92,95.63,95.7,73344.0,93.4445,93.4445,93.1619,93.2301,73344.0
2019-10-31 12:15:00,95.69,95.8,95.43,95.56,90079.0,93.2204,93.3276,92.9671,93.0938,90079.0
2019-10-31 12:20:00,95.52,95.53,95.32,95.35,55011.0,93.0548,93.0645,92.8599,92.8892,55011.0
2019-10-31 12:25:00,95.37,95.53,95.37,95.46,39949.0,92.9087,93.0645,92.9087,92.9963,39949.0
2019-10-31 12:30:00,95.45,95.64,95.44,95.55,15857.0,92.9866,93.1717,92.9769,93.084,15857.0
2019-10-31 12:35:00,95.54,95.66,95.5,95.56,15939.0,93.0743,93.1912,93.0353,93.0938,15939.0
2019-10-31 12:40:00,95.56,95.59,95.23,95.25,21537.0,93.0938,93.123,92.7723,92.7918,21537.0
2019-10-31 12:45:00,95.25,95.34,95.22,95.28,15210.0,92.7918,92.8794,92.7625,92.821,15210.0
2019-10-31 12:50:00,95.26,95.28,95.19,95.24,25788.0,92.8015,92.821,92.7333,92.782,25788.0
2019-10-31 12:55:00,95.24,95.5,95.24,95.45,25037.0,92.782,93.0353,92.782,92.9866,25037.0
2019-10-31 13:00:00,95.45,95.68,95.44,95.61,13766.0,92.9866,93.2107,92.9769,93.1425,13766.0
2019-10-31 13:05:00,95.6,95.64,95.55,95.56,16563.0,93.1327,93.1717,93.084,93.0938,16563.0
2019-10-31 13:10:00,95.56,95.67,95.49,95.56,29002.0,93.0938,93.2009,93.0256,93.0938,29002.0
2019-10-31 13:15:00,95.56,95.6,95.41,95.48,21972.0,93.0938,93.1327,92.9476,93.0158,21972.0
2019-10-31 13:20:00,95.48,95.55,95.43,95.45,18427.0,93.0158,93.084,92.9671,92.9866,18427.0
2019-10-31 13:25:00,95.48,95.51,95.38,95.38,16831.0,93.0158,93.045,92.9184,92.9184,16831.0
2019-10-31 13:30:00,95.4,95.46,95.34,95.42,21394.0,92.9379,92.9963,92.8794,92.9574,21394.0
2019-10-31 13:35:00,95.41,95.46,95.35,95.35,9016.0,92.9476,92.9963,92.8892,92.8892,9016.0
2019-10-31 13:40:00,95.34,95.42,95.3,95.36,15386.0,92.8794,92.9574,92.8405,92.8989,15386.0
2019-10-31 13:45:00,95.33,95.37,95.26,95.3,19436.0,92.8697,92.9087,92.8015,92.8405,19436.0
2019-10-31 13:50:00,95.3,95.36,95.27,95.28,15141.0,92.8405,92.8989,92.8112,92.821,15141.0
2019-10-31 13:55:00,95.28,95.28,95.18,95.18,9069.0,92.821,92.821,92.7236,92.7236,9069.0
2019-10-31 14:00:00,95.18,95.18,95.03,95.06,33310.0,92.7236,92.7236,92.5774,92.6067,33310.0
2019-10-31 14:05:00,95.08,95.09,94.9,94.96,109201.0,92.6261,92.6359,92.4508,92.5092,109201.0
2019-10-31 14:10:00,94.94,95.17,94.87,95.17,36434.0,92.4898,92.7138,92.4216,92.7138,36434.0
2019-10-31 14:15:00,95.15,95.28,95.15,95.18,20438.0,92.6943,92.821,92.6943,92.7236,20438.0
2019-10-31 14:20:00,95.19,95.28,95.12,95.25,10267.0,92.7333,92.821,92.6651,92.7918,10267.0
2019-10-31 14:25:00,95.29,95.43,95.23,95.42,36481.0,92.8307,92.9671,92.7723,92.9574,36481.0
2019-10-31 14:30:00,95.42,95.56,95.37,95.54,42306.0,92.9574,93.0938,92.9087,93.0743,42306.0
2019-10-31 14:35:00,95.56,95.72,95.56,95.69,21975.0,93.0938,93.2496,93.0938,93.2204,21975.0
2019-10-31 14:40:00,95.67,95.72,95.54,95.55,16680.0,93.2009,93.2496,93.0743,93.084,16680.0
2019-10-31 14:45:00,95.54,95.57,95.34,95.46,63873.0,93.0743,93.1035,92.8794,92.9963,63873.0
2019-10-31 14:50:00,95.46,95.65,95.46,95.64,44561.0,92.9963,93.1814,92.9963,93.1717,44561.0
2019-10-31 14:55:00,95.65,95.78,95.65,95.76,8686.0,93.1814,93.3081,93.1814,93.2886,8686.0
2019-10-31 15:00:00,95.77,95.82,95.73,95.81,11300.0,93.2983,93.347,93.2594,93.3373,11300.0
2019-10-31 15:05:00,95.81,95.87,95.79,95.87,9100.0,93.3373,93.3958,93.3178,93.3958,9100.0
2019-10-31 15:10:00,95.87,96.0,95.87,95.95,13772.0,93.3958,93.5224,93.3958,93.4737,13772.0
2019-10-31 15:15:00,95.95,95.99,95.94,95.98,10580.0,93.4737,93.5127,93.4639,93.5029,10580.0
2019-10-31 15:20:00,95.98,96.0,95.93,95.95,24459.0,93.5029,93.5224,93.4542,93.4737,24459.0
2019-10-31 15:25:00,95.96,96.0,95.94,96.0,11237.0,93.4834,93.5224,93.4639,93.5224,11237.0
2019-10-31 15:30:00,96.0,96.36,95.99,96.36,74407.0,93.5224,93.8731,93.5127,93.8731,74407.0
2019-10-31 15:35:00,96.37,96.49,96.24,96.45,85243.0,93.8828,93.9998,93.7562,93.9608,85243.0
2019-10-31 15:40:00,96.45,96.59,96.27,96.35,176029.0,93.9608,94.0972,93.7854,93.8634,176029.0
2019-10-31 15:45:00,96.35,96.51,96.32,96.33,59159.0,93.8634,94.0192,93.8341,93.8439,59159.0
2019-10-31 15:50:00,96.33,96.39,96.16,96.37,56242.0,93.8439,93.9023,93.6783,93.8828,56242.0
2019-10-31 15:55:00,96.36,96.47,96.28,96.47,121106.0,93.8731,93.9803,93.7952,93.9803,121106.0
2019-11-01 09:30:00,97.12,97.12,95.63,96.14,75545.0,94.6135,94.6135,93.1619,93.6588,75545.0
2019-11-01 09:35:00,96.22,96.61,96.18,96.45,33905.0,93.7367,94.1167,93.6978,93.9608,33905.0
2019-11-01 09:40:00,96.45,96.46,95.89,96.35,22568.0,93.9608,93.9705,93.4152,93.8634,22568.0
2019-11-01 09:45:00,96.32,96.55,96.17,96.55,15518.0,93.8341,94.0582,93.688,94.0582,15518.0
2019-11-01 09:50:00,96.54,96.68,96.35,96.5,19387.0,94.0485,94.1848,93.8634,94.0095,19387.0
2019-11-01 09:55:00,96.51,96.52,96.16,96.39,44346.0,94.0192,94.029,93.6783,93.9023,44346.0
2019-11-01 10:00:00,96.42,96.61,96.18,96.6,28144.0,93.9316,94.1167,93.6978,94.1069,28144.0
2019-11-01 10:05:00,96.59,96.74,96.59,96.63,18462.0,94.0972,94.2433,94.0972,94.1361,18462.0
2019-11-01 10:10:00,96.69,96.73,96.57,96.58,11010.0,94.1946,94.2336,94.0777,94.0874,11010.0
2019-11-01 10:15:00,96.58,96.63,96.39,96.45,16585.0,94.0874,94.1361,93.9023,93.9608,16585.0
2019-11-01 10:20:00,96.44,96.56,96.41,96.47,10475.0,93.951,94.0679,93.9218,93.9803,10475.0
2019-11-01 10:25:00,96.47,96.5,96.27,96.31,12541.0,93.9803,94.0095,93.7854,93.8244,12541.0
2019-11-01 10:30:00,96.32,96.37,96.22,96.31,11326.0,93.8341,93.8828,93.7367,93.8244,11326.0
2019-11-01 10:35:00,96.29,96.32,96.12,96.18,10899.0,93.8049,93.8341,93.6393,93.6978,10899.0
2019-11-01 10:40:00,96.16,96.18,96.05,96.15,8230.0,93.6783,93.6978,93.5711,93.6685,8230.0
2019-11-01 10:45:00,96.19,96.22,96.01,96.12,10487.0,93.7075,93.7367,93.5321,93.6393,10487.0
2019-11-01 10:50:00,96.18,96.44,96.15,96.43,9794.0,93.6978,93.951,93.6685,93.9413,9794.0
2019-11-01 10:55:00,96.44,96.45,96.32,96.39,42582.0,93.951,93.9608,93.8341,93.9023,42582.0
2019-11-01 11:00:00,96.4,96.4,95.99,96.08,41541.0,93.9121,93.9121,93.5127,93.6003,41541.0
2019-11-01 11:05:00,96.12,96.22,96.08,96.21,32117.0,93.6393,93.7367,93.6003,93.727,32117.0
2019-11-01 11:10:00,96.21,96.29,96.15,96.24,19600.0,93.727,93.8049,93.6685,93.7562,19600.0
2019-11-01 11:15:00,96.24,96.24,96.05,96.08,22462.0,93.7562,93.7562,93.5711,93.6003,22462.0
2019-11-01 11:20:00,96.08,96.21,96.04,96.07,23461.0,93.6003,93.727,93.5614,93.5906,23461.0
2019-11-01 11:25:00,96.07,96.18,96.05,96.17,18774.0,93.5906,93.6978,93.5711,93.688,18774.0
2019-11-01 11:30:00,96.18,96.2,96.07,96.2,20626.0,93.6978,93.7172,93.5906,93.7172,20626.0
2019-11-01 11:35:00,96.21,96.29,96.18,96.21,10808.0,93.727,93.8049,93.6978,93.727,10808.0
2019-11-01 11:40:00,96.22,96.43,96.22,96.36,11012.0,93.7367,93.9413,93.7367,93.8731,11012.0
2019-11-01 11:45:00,96.37,96.53,96.3,96.43,10081.0,93.8828,94.0387,93.8147,93.9413,10081.0
2019-11-01 11:50:00,96.44,96.45,96.27,96.27,9732.0,93.951,93.9608,93.7854,93.7854,9732.0
2019-11-01 11:55:00,96.28,96.37,96.24,96.26,14455.0,93.7952,93.8828,93.7562,93.7757,14455.0
2019-11-01 12:00:00,96.25,96.25,95.99,96.03,16406.0,93.7659,93.7659,93.5127,93.5516,16406.0
2019-11-01 12:05:00,96.04,96.09,95.97,95.99,30766.0,93.5614,93.6101,93.4932,93.5127,30766.0
2019-11-01 12:10:00,95.97,96.07,95.79,95.96,35120.0,93.4932,93.5906,93.3178,93.4834,35120.0
2019-11-01 12:15:00,95.97,96.08,95.95,96.05,17390.0,93.4932,93.6003,93.4737,93.5711,17390.0
2019-11-01 12:20:00,96.04,96.05,95.83,95.94,21382.0,93.5614,93.5711,93.3568,93.4639,21382.0
2019-11-01 12:25:00,95.93,96.08,95.92,96.01,13915.0,93.4542,93.6003,93.4445,93.5321,13915.0
2019-11-01 12:30:00,96.03,96.06,95.99,96.03,14286.0,93.5516,93.5809,93.5127,93.5516,14286.0
2019-11-01 12:35:00,96.02,96.23,96.0,96.22,20120.0,93.5419,93.7465,93.5224,93.7367,20120.0
2019-11-01 12:40:00,96.24,96.44,96.22,96.42,73230.0,93.7562,93.951,93.7367,93.9316,73230.0
2019-11-01 12:45:00,96.42,96.42,96.24,96.27,17686.0,93.9316,93.9316,93.7562,93.7854,17686.0
2019-11-01 12:50:00,96.26,96.34,96.2,96.27,30506.0,93.7757,93.8536,93.7172,93.7854,30506.0
2019-11-01 12:55:00,96.28,96.31,96.11,96.31,21064.0,93.7952,93.8244,93.6296,93.8244,21064.0
2019-11-01 13:00:00,96.31,96.49,96.31,96.48,12059.0,93.8244,93.9998,93.8244,93.99,12059.0
2019-11-01 13:05:00,96.48,96.6,96.47,96.56,13452.0,93.99,94.1069,93.9803,94.0679,13452.0
2019-11-01 13:10:00,96.54,96.62,96.48,96.53,17996.0,94.0485,94.1264,93.99,94.0387,17996.0
2019-11-01 13:15:00,96.51,96.51,96.26,96.27,14805.0,94.0192,94.0192,93.7757,93.7854,14805.0
2019-11-01 13:20:00,96.28,96.37,96.27,96.32,19329.0,93.7952,93.8828,93.7854,93.8341,19329.0
2019-11-01 13:25:00,96.31,96.42,96.31,96.39,16106.0,93.8244,93.9316,93.8244,93.9023,16106.0
2019-11-01 13:30:00,96.37,96.43,96.32,96.4,19875.0,93.8828,93.9413,93.8341,93.9121,19875.0
2019-11-01 13:35:00,96.41,96.41,96.28,96.39,14217.0,93.9218,93.9218,93.7952,93.9023,14217.0
2019-11-01 13:40:00,96.41,96.49,96.39,96.42,11351.0,93.9218,93.9998,93.9023,93.9316,11351.0
2019-11-01 13:45:00,96.4,96.45,96.39,96.4,14694.0,93.9121,93.9608,93.9023,93.9121,14694.0
2019-11-01 13:50:00,96.39,96.4,96.22,96.23,9135.0,93.9023,93.9121,93.7367,93.7465,9135.0
2019-11-01 13:55:00,96.22,96.29,96.11,96.23,21042.0,93.7367,93.8049,93.6296,93.7465,21042.0
2019-11-01 14:00:00,96.21,96.3,96.16,96.16,11728.0,93.727,93.8147,93.6783,93.6783,11728.0
2019-11-01 14:05:00,96.16,96.23,96.08,96.23,16168.0,93.6783,93.7465,93.6003,93.7465,16168.0
2019-11-01 14:10:00,96.25,96.59,96.25,96.5,21421.0,93.7659,94.0972,93.7659,94.0095,21421.0
2019-11-01 14:15:00,96.49,96.62,96.46,96.54,17533.0,93.9998,94.1264,93.9705,94.0485,17533.0
2019-11-01 14:20:00,96.52,96.52,96.22,96.22,12798.0,94.029,94.029,93.7367,93.7367,12798.0
2019-11-01 14:25:00,96.21,96.32,96.15,96.28,18999.0,93.727,93.8341,93.6685,93.7952,18999.0
2019-11-01 14:30:00,96.29,96.33,95.99,96.03,20491.0,93.8049,93.8439,93.5127,93.5516,20491.0
2019-11-01 14:35:00,96.05,96.22,96.0,96.11,18239.0,93.5711,93.7367,93.5224,93.6296,18239.0
2019-11-01 14:40:00,96.14,96.19,95.96,95.96,31233.0,93.6588,93.7075,93.4834,93.4834,31233.0
2019-11-01 14:45:00,96.0,96.1,95.97,95.98,31950.0,93.5224,93.6198,93.4932,93.5029,31950.0
2019-11-01 14:50:00,95.98,96.09,95.97,96.09,16534.0,93.5029,93.6101,93.4932,93.6101,16534.0
2019-11-01 14:55:00,96.11,96.12,95.88,95.91,50027.0,93.6296,93.6393,93.4055,93.4347,50027.0
2019-11-01 15:00:00,95.91,95.92,95.83,95.88,17149.0,93.4347,93.4445,93.3568,93.4055,17149.0
2019-11-01 15:05:00,95.87,96.0,95.87,95.96,38087.0,93.3958,93.5224,93.3958,93.4834,38087.0
2019-11-01 15:10:00,95.97,96.18,95.97,96.18,14909.0,93.4932,93.6978,93.4932,93.6978,14909.0
2019-11-01 15:15:00,96.17,96.24,96.04,96.2,24993.0,93.688,93.7562,93.5614,93.7172,24993.0
2019-11-01 15:20:00,96.19,96.22,96.14,96.18,18581.0,93.7075,93.7367,93.6588,93.6978,18581.0
2019-11-01 15:25:00,96.19,96.22,96.16,96.2,25598.0,93.7075,93.7367,93.6783,93.7172,25598.0
2019-11-01 15:30:00,96.19,96.2,95.96,95.97,52513.0,93.7075,93.7172,93.4834,93.4932,52513.0
2019-11-01 15:35:00,95.97,95.97,95.69,95.86,58915.0,93.4932,93.4932,93.2204,93.386,58915.0
2019-11-01 15:40:00,95.87,95.89,95.67,95.69,79575.0,93.3958,93.4152,93.2009,93.2204,79575.0
2019-11-01 15:45:00,95.69,95.69,95.17,95.44,94162.0,93.2204,93.2204,92.7138,92.9769,94162.0
2019-11-01 15:50:00,95.46,95.59,95.32,95.33,82682.0,92.9963,93.123,92.8599,92.8697,82682.0
2019-11-01 15:55:00,95.31,95.4,95.08,95.29,363473.0,92.8502,92.9379,92.6261,92.8307,363473.0
2019-11-04 09:30:00,96.33,96.47,95.6,96.09,158281.0,93.8439,93.9803,93.1327,93.6101,158281.0
2019-11-04 09:35:00,96.08,96.3,95.88,95.9,16112.0,93.6003,93.8147,93.4055,93.425,16112.0
2019-11-04 09:40:00,95.85,96.12,95.71,95.83,33440.0,93.3763,93.6393,93.2399,93.3568,33440.0
2019-11-04 09:45:00,95.84,95.94,95.71,95.83,18267.0,93.3665,93.4639,93.2399,93.3568,18267.0
2019-11-04 09:50:00,95.82,96.46,95.82,96.38,34340.0,93.347,93.9705,93.347,93.8926,34340.0
2019-11-04 09:55:00,96.38,96.53,96.27,96.48,32417.0,93.8926,94.0387,93.7854,93.99,32417.0
2019-11-04 10:00:00,96.5,96.78,96.5,96.63,41957.0,94.0095,94.2823,94.0095,94.1361,41957.0
2019-11-04 10:05:00,96.65,96.8,96.57,96.7,18091.0,94.1556,94.3018,94.0777,94.2043,18091.0
2019-11-04 10:10:00,96.71,97.03,96.68,96.9,65367.0,94.2141,94.5258,94.1848,94.3992,65367.0
2019-11-04 10:15:00,96.91,97.2,96.87,97.07,156979.0,94.4089,94.6914,94.3699,94.5648,156979.0
2019-11-04 10:20:00,97.06,97.49,97.05,97.46,42713.0,94.555,94.9739,94.5453,94.9447,42713.0
2019-11-04 10:25:00,97.44,97.76,97.44,97.69,56353.0,94.9252,95.237,94.9252,95.1688,56353.0
2019-11-04 10:30:00,97.65,97.67,97.31,97.35,25480.0,95.1298,95.1493,94.7986,94.8376,25480.0
2019-11-04 10:35:00,97.34,97.5,97.24,97.39,42606.0,94.8278,94.9837,94.7304,94.8765,42606.0
2019-11-04 10:40:00,97.37,97.6,97.37,97.51,26803.0,94.857,95.0811,94.857,94.9934,26803.0
2019-11-04 10:45:00,97.51,97.59,97.34,97.36,16557.0,94.9934,95.0714,94.8278,94.8473,16557.0
2019-11-04 10:50:00,97.37,97.57,97.36,97.48,16034.0,94.857,95.0519,94.8473,94.9642,16034.0
2019-11-04 10:55:00,97.5,97.52,97.25,97.27,16994.0,94.9837,95.0032,94.7401,94.7596,16994.0
2019-11-04 11:00:00,97.28,97.28,96.96,97.03,36978.0,94.7694,94.7694,94.4576,94.5258,36978.0
2019-11-04 11:05:00,97.03,97.12,97.01,97.04,17161.0,94.5258,94.6135,94.5063,94.5356,17161.0
2019-11-04 11:10:00,97.06,97.16,96.96,97.1,17400.0,94.555,94.6525,94.4576,94.594,17400.0
2019-11-04 11:15:00,97.1,97.12,96.96,97.04,32109.0,94.594,94.6135,94.4576,94.5356,32109.0
2019-11-04 11:20:00,97.05,97.3,96.92,97.07,34787.0,94.5453,94.7888,94.4187,94.5648,34787.0
2019-11-04 11:25:00,97.1,97.28,97.1,97.17,19826.0,94.594,94.7694,94.594,94.6622,19826.0
2019-11-04 11:30:00,97.2,97.56,97.2,97.5,21202.0,94.6914,95.0421,94.6914,94.9837,21202.0
2019-11-04 11:35:00,97.49,97.51,97.28,97.32,25855.0,94.9739,94.9934,94.7694,94.8083,25855.0
2019-11-04 11:40:00,97.29,97.47,97.29,97.47,9807.0,94.7791,94.9545,94.7791,94.9545,9807.0
2019-11-04 11:45:00,97.49,97.68,97.46,97.62,20732.0,94.9739,95.159,94.9447,95.1006,20732.0
2019-11-04 11:50:00,97.64,97.75,97.62,97.72,15268.0,95.1201,95.2272,95.1006,95.198,15268.0
2019-11-04 11:55:00,97.7,97.96,97.61,97.66,243587.0,95.1785,95.4318,95.0908,95.1396,243587.0
2019-11-04 12:00:00,97.67,97.76,97.56,97.64,36205.0,95.1493,95.237,95.0421,95.1201,36205.0
2019-11-04 12:05:00,97.65,97.72,97.5,97.57,18700.0,95.1298,95.198,94.9837,95.0519,18700.0
2019-11-04 12:10:00,97.62,97.78,97.47,97.69,49092.0,95.1006,95.2565,94.9545,95.1688,49092.0
2019-11-04 12:15:00,97.69,97.72,97.53,97.69,11751.0,95.1688,95.198,95.0129,95.1688,11751.0
2019-11-04 12:20:00,97.69,97.7,97.63,97.63,14032.0,95.1688,95.1785,95.1103,95.1103,14032.0
2019-11-04 12:25:00,97.61,97.61,97.43,97.45,16530.0,95.0908,95.0908,94.9155,94.935,16530.0
2019-11-04 12:30:00,97.44,97.5,97.4,97.46,30671.0,94.9252,94.9837,94.8863,94.9447,30671.0
2019-11-04 12:35:00,97.45,97.47,97.4,97.45,18865.0,94.935,94.9545,94.8863,94.935,18865.0
2019-11-04 12:40:00,97.45,97.5,97.37,97.46,40458.0,94.935,94.9837,94.857,94.9447,40458.0
2019-11-04 12:45:00,97.47,97.71,97.46,97.58,46130.0,94.9545,95.1883,94.9447,95.0616,46130.0
2019-11-04 12:50:00,97.58,97.7,97.58,97.66,22849.0,95.0616,95.1785,95.0616,95.1396,22849.0
2019-11-04 12:55:00,97.66,97.7,97.59,97.66,16536.0,95.1396,95.1785,95.0714,95.1396,16536.0
2019-11-04 13:00:00,97.66,97.67,97.59,97.62,15755.0,95.1396,95.1493,95.0714,95.1006,15755.0
2019-11-04 13:05:00,97.6,97.6,97.42,97.48,70068.0,95.0811,95.0811,94.9058,94.9642,70068.0
2019-11-04 13:10:00,97.48,97.67,97.48,97.64,8800.0,94.9642,95.1493,94.9642,95.1201,8800.0
2019-11-04 13:15:00,97.66,97.68,97.64,97.67,8467.0,95.1396,95.159,95.1201,95.1493,8467.0
2019-11-04 13:20:00,97.66,97.67,97.62,97.64,23219.0,95.1396,95.1493,95.1006,95.1201,23219.0
2019-11-04 13:25:00,97.63,97.87,97.59,97.83,22530.0,95.1103,95.3441,95.0714,95.3052,22530.0
2019-11-04 13:30:00,97.81,97.82,97.65,97.66,37216.0,95.2857,95.2954,95.1298,95.1396,37216.0
2019-11-04 13:35:00,97.64,97.79,97.6,97.78,39956.0,95.1201,95.2662,95.0811,95.2565,39956.0
2019-11-04 13:40:00,97.78,97.88,97.78,97.87,13330.0,95.2565,95.3539,95.2565,95.3441,13330.0
2019-11-04 13:45:00,97.88,97.91,97.76,97.87,18399.0,95.3539,95.3831,95.237,95.3441,18399.0
2019-11-04 13:50:00,97.88,97.88,97.81,97.82,10794.0,95.3539,95.3539,95.2857,95.2954,10794.0
2019-11-04 13:55:00,97.83,97.84,97.69,97.73,17852.0,95.3052,95.3149,95.1688,95.2078,17852.0
2019-11-04 14:00:00,97.72,97.85,97.69,97.85,12990.0,95.198,95.3247,95.1688,95.3247,12990.0
2019-11-04 14:05:00,97.84,97.89,97.79,97.88,19067.0,95.3149,95.3636,95.2662,95.3539,19067.0
2019-11-04 14:10:00,97.88,97.92,97.85,97.9,15249.0,95.3539,95.3928,95.3247,95.3734,15249.0
2019-11-04 14:15:00,97.91,97.92,97.81,97.9,24208.0,95.3831,95.3928,95.2857,95.3734,24208.0
2019-11-04 14:20:00,97.91,97.92,97.83,97.86,13362.0,95.3831,95.3928,95.3052,95.3344,13362.0
2019-11-04 14:25:00,97.85,97.87,97.81,97.87,10955.0,95.3247,95.3441,95.2857,95.3441,10955.0
2019-11-04 14:30:00,97.88,97.94,97.88,97.92,12600.0,95.3539,95.4123,95.3539,95.3928,12600.0
2019-11-04 14:35:00,97.92,98.14,97.88,98.06,35165.0,95.3928,95.6072,95.3539,95.5292,35165.0
2019-11-04 14:40:00,98.06,98.17,98.06,98.09,17606.0,95.5292,95.6364,95.5292,95.5585,17606.0
2019-11-04 14:45:00,98.1,98.18,98.08,98.13,17265.0,95.5682,95.6461,95.5487,95.5974,17265.0
2019-11-04 14:50:00,98.1,98.17,98.01,98.04,32797.0,95.5682,95.6364,95.4805,95.5097,32797.0
2019-11-04 14:55:00,98.05,98.13,97.98,98.11,19345.0,95.5195,95.5974,95.4513,95.5779,19345.0
2019-11-04 15:00:00,98.15,98.29,98.13,98.26,23224.0,95.6169,95.7533,95.5974,95.7241,23224.0
2019-11-04 15:05:00,98.27,98.34,98.19,98.33,25150.0,95.7338,95.802,95.6559,95.7923,25150.0
2019-11-04 15:10:00,98.33,98.34,98.24,98.28,34706.0,95.7923,95.802,95.7046,95.7436,34706.0
2019-11-04 15:15:00,98.28,98.29,98.11,98.11,23754.0,95.7436,95.7533,95.5779,95.5779,23754.0
2019-11-04 15:20:00,98.1,98.32,98.09,98.32,22504.0,95.5682,95.7825,95.5585,95.7825,22504.0
2019-11-04 15:25:00,98.31,98.39,98.2,98.22,40914.0,95.7728,95.8507,95.6656,95.6851,40914.0
2019-11-04 15:30:00,98.23,98.45,98.2,98.43,64636.0,95.6948,95.9092,95.6656,95.8897,64636.0
2019-11-04 15:35:00,98.43,98.5,98.42,98.45,69492.0,95.8897,95.9579,95.8799,95.9092,69492.0
2019-11-04 15:40:00,98.45,98.53,98.39,98.43,60129.0,95.9092,95.9871,95.8507,95.8897,60129.0
2019-11-04 15:45:00,98.43,98.43,98.23,98.24,59911.0,95.8897,95.8897,95.6948,95.7046,59911.0
2019-11-04 15:50:00,98.24,98.37,98.24,98.34,99113.0,95.7046,95.8312,95.7046,95.802,99113.0
2019-11-04 15:55:00,98.35,98.35,98.02,98.16,231480.0,95.8117,95.8117,95.4903,95.6267,231480.0
2019-11-05 09:30:00,98.14,98.67,97.11,98.66,84553.0,95.6072,96.1235,94.6038,96.1137,84553.0
2019-11-05 09:35:00,98.56,98.69,97.8,97.84,51366.0,96.0163,96.143,95.2759,95.3149,51366.0
2019-11-05 09:40:00,97.84,97.84,97.07,97.53,45130.0,95.3149,95.3149,94.5648,95.0129,45130.0
2019-11-05 09:45:00,97.51,97.84,97.47,97.81,16273.0,94.9934,95.3149,94.9545,95.2857,16273.0
2019-11-05 09:50:00,97.73,97.84,97.44,97.5,18833.0,95.2078,95.3149,94.9252,94.9837,18833.0
2019-11-05 09:55:00,97.55,97.61,97.33,97.33,11447.0,95.0324,95.0908,94.8181,94.8181,11447.0
2019-11-05 10:00:00,97.36,97.69,97.1,97.1,21206.0,94.8473,95.1688,94.594,94.594,21206.0
2019-11-05 10:05:00,97.14,97.14,96.63,96.86,135046.0,94.633,94.633,94.1361,94.3602,135046.0
2019-11-05 10:10:00,96.87,97.13,96.83,97.05,21574.0,94.3699,94.6232,94.331,94.5453,21574.0
2019-11-05 10:15:00,97.03,97.31,96.9,97.24,50053.0,94.5258,94.7986,94.3992,94.7304,50053.0
2019-11-05 10:20:00,97.25,97.3,96.8,97.3,98775.0,94.7401,94.7888,94.3018,94.7888,98775.0
2019-11-05 10:25:00,97.26,97.26,96.88,96.88,49163.0,94.7499,94.7499,94.3797,94.3797,49163.0
2019-11-05 10:30:00,96.93,97.12,96.9,97.05,58890.0,94.4284,94.6135,94.3992,94.5453,58890.0
2019-11-05 10:35:00,97.06,97.48,97.06,97.38,21572.0,94.555,94.9642,94.555,94.8668,21572.0
2019-11-05 10:40:00,97.4,97.55,97.37,97.53,37000.0,94.8863,95.0324,94.857,95.0129,37000.0
2019-11-05 10:45:00,97.55,97.84,97.55,97.64,33494.0,95.0324,95.3149,95.0324,95.1201,33494.0
2019-11-05 10:50:00,97.65,97.65,97.36,97.51,26356.0,95.1298,95.1298,94.8473,94.9934,26356.0
2019-11-05 10:55:00,97.53,97.58,97.44,97.55,32486.0,95.0129,95.0616,94.9252,95.0324,32486.0
2019-11-05 11:00:00,97.56,97.77,97.54,97.68,9600.0,95.0421,95.2467,95.0227,95.159,9600.0
2019-11-05 11:05:00,97.64,97.84,97.64,97.82,11525.0,95.1201,95.3149,95.1201,95.2954,11525.0
2019-11-05 11:10:00,97.83,98.06,97.8,97.98,33033.0,95.3052,95.5292,95.2759,95.4513,33033.0
2019-11-05 11:15:00,97.98,98.12,97.93,97.97,24668.0,95.4513,95.5877,95.4026,95.4416,24668.0
2019-11-05 11:20:00,97.92,98.02,97.8,98.02,11414.0,95.3928,95.4903,95.2759,95.4903,11414.0
2019-11-05 11:25:00,98.01,98.25,98.01,98.25,13886.0,95.4805,95.7143,95.4805,95.7143,13886.0
2019-11-05 11:30:00,98.2,98.2,98.0,98.06,9628.0,95.6656,95.6656,95.4708,95.5292,9628.0
2019-11-05 11:35:00,98.04,98.13,98.04,98.08,12350.0,95.5097,95.5974,95.5097,95.5487,12350.0
2019-11-05 11:40:00,98.1,98.17,98.01,98.07,9575.0,95.5682,95.6364,95.4805,95.539,9575.0
2019-11-05 11:45:00,98.05,98.09,97.92,98.03,10607.0,95.5195,95.5585,95.3928,95.5,10607.0
2019-11-05 11:50:00,98.03,98.14,97.99,98.14,7560.0,95.5,95.6072,95.461,95.6072,7560.0
2019-11-05 11:55:00,98.14,98.18,98.11,98.15,9326.0,95.6072,95.6461,95.5779,95.6169,9326.0
2019-11-05 12:00:00,98.16,98.28,98.15,98.18,9486.0,95.6267,95.7436,95.6169,95.6461,9486.0
2019-11-05 12:05:00,98.19,98.21,98.09,98.17,10115.0,95.6559,95.6754,95.5585,95.6364,10115.0
2019-11-05 12:10:00,98.18,98.27,98.17,98.23,6272.0,95.6461,95.7338,95.6364,95.6948,6272.0
2019-11-05 12:15:00,98.25,98.25,98.16,98.23,8602.0,95.7143,95.7143,95.6267,95.6948,8602.0
2019-11-05 12:20:00,98.25,98.45,98.25,98.44,12429.0,95.7143,95.9092,95.7143,95.8994,12429.0
2019-11-05 12:25:00,98.43,98.43,98.35,98.38,5831.0,95.8897,95.8897,95.8117,95.841,5831.0
2019-11-05 12:30:00,98.37,98.38,98.29,98.38,8804.0,95.8312,95.841,95.7533,95.841,8804.0
2019-11-05 12:35:00,98.38,98.45,98.38,98.39,6472.0,95.841,95.9092,95.841,95.8507,6472.0
2019-11-05 12:40:00,98.39,98.6,98.39,98.56,9068.0,95.8507,96.0553,95.8507,96.0163,9068.0
2019-11-05 12:45:00,98.56,98.65,98.49,98.49,12234.0,96.0163,96.104,95.9481,95.9481,12234.0
2019-11-05 12:50:00,98.49,98.57,98.49,98.56,4405.0,95.9481,96.0261,95.9481,96.0163,4405.0
2019-11-05 12:55:00,98.55,98.66,98.55,98.62,6700.0,96.0066,96.1137,96.0066,96.0748,6700.0
2019-11-05 13:00:00,98.6,98.63,98.58,98.62,6071.0,96.0553,96.0845,96.0358,96.0748,6071.0
2019-11-05 13:05:00,98.62,98.74,98.62,98.72,9039.0,96.0748,96.1917,96.0748,96.1722,9039.0
2019-11-05 13:10:00,98.73,98.95,98.72,98.88,91667.0,96.1819,96.3963,96.1722,96.3281,91667.0
2019-11-05 13:15:00,98.86,98.95,98.85,98.93,10419.0,96.3086,96.3963,96.2988,96.3768,10419.0
2019-11-05 13:20:00,98.91,98.91,98.82,98.83,6912.0,96.3573,96.3573,96.2696,96.2794,6912.0
2019-11-05 13:25:00,98.81,98.96,98.81,98.94,8712.0,96.2599,96.406,96.2599,96.3865,8712.0
2019-11-05 13:30:00,98.91,98.99,98.88,98.94,12676.0,96.3573,96.4352,96.3281,96.3865,12676.0
2019-11-05 13:35:00,98.94,98.94,98.77,98.83,5350.0,96.3865,96.3865,96.2209,96.2794,5350.0
2019-11-05 13:40:00,98.81,98.84,98.75,98.75,9639.0,96.2599,96.2891,96.2014,96.2014,9639.0
2019-11-05 13:45:00,98.75,98.82,98.7,98.79,5960.0,96.2014,96.2696,96.1527,96.2404,5960.0
2019-11-05 13:50:00,98.81,98.82,98.74,98.79,6185.0,96.2599,96.2696,96.1917,96.2404,6185.0
2019-11-05 13:55:00,98.79,98.82,98.77,98.8,7625.0,96.2404,96.2696,96.2209,96.2501,7625.0
2019-11-05 14:00:00,98.8,98.83,98.74,98.76,7358.0,96.2501,96.2794,96.1917,96.2112,7358.0
2019-11-05 14:05:00,98.77,98.81,98.72,98.79,9634.0,96.2209,96.2599,96.1722,96.2404,9634.0
2019-11-05 14:10:00,98.79,98.86,98.77,98.82,5185.0,96.2404,96.3086,96.2209,96.2696,5185.0
2019-11-05 14:15:00,98.82,98.92,98.82,98.88,6055.0,96.2696,96.367,96.2696,96.3281,6055.0
2019-11-05 14:20:00,98.89,98.89,98.81,98.84,6516.0,96.3378,96.3378,96.2599,96.2891,6516.0
2019-11-05 14:25:00,98.84,98.85,98.81,98.82,5920.0,96.2891,96.2988,96.2599,96.2696,5920.0
2019-11-05 14:30:00,98.84,98.85,98.72,98.75,8773.0,96.2891,96.2988,96.1722,96.2014,8773.0
2019-11-05 14:35:00,98.77,98.81,98.74,98.77,5784.0,96.2209,96.2599,96.1917,96.2209,5784.0
2019-11-05 14:40:00,98.77,98.78,98.69,98.72,11680.0,96.2209,96.2307,96.143,96.1722,11680.0
2019-11-05 14:45:00,98.73,98.84,98.72,98.8,9239.0,96.1819,96.2891,96.1722,96.2501,9239.0
2019-11-05 14:50:00,98.82,98.89,98.8,98.86,10656.0,96.2696,96.3378,96.2501,96.3086,10656.0
2019-11-05 14:55:00,98.87,98.87,98.72,98.72,7934.0,96.3183,96.3183,96.1722,96.1722,7934.0
2019-11-05 15:00:00,98.71,98.74,98.65,98.7,14545.0,96.1625,96.1917,96.104,96.1527,14545.0
2019-11-05 15:05:00,98.67,98.67,98.47,98.51,87883.0,96.1235,96.1235,95.9287,95.9676,87883.0
2019-11-05 15:10:00,98.51,98.51,98.34,98.38,13249.0,95.9676,95.9676,95.802,95.841,13249.0
2019-11-05 15:15:00,98.37,98.38,98.18,98.22,10249.0,95.8312,95.841,95.6461,95.6851,10249.0
2019-11-05 15:20:00,98.23,98.27,98.2,98.27,11756.0,95.6948,95.7338,95.6656,95.7338,11756.0
2019-11-05 15:25:00,98.26,98.26,98.19,98.19,8305.0,95.7241,95.7241,95.6559,95.6559,8305.0
2019-11-05 15:30:00,98.18,98.23,98.08,98.2,50859.0,95.6461,95.6948,95.5487,95.6656,50859.0
2019-11-05 15:35:00,98.2,98.22,98.08,98.22,62197.0,95.6656,95.6851,95.5487,95.6851,62197.0
2019-11-05 15:40:00,98.21,98.41,98.2,98.34,56452.0,95.6754,95.8702,95.6656,95.802,56452.0
2019-11-05 15:45:00,98.34,98.39,98.22,98.25,23721.0,95.802,95.8507,95.6851,95.7143,23721.0
2019-11-05 15:50:00,98.22,98.28,98.17,98.25,29174.0,95.6851,95.7436,95.6364,95.7143,29174.0
2019-11-05 15:55:00,98.24,98.3,98.21,98.26,53552.0,95.7046,95.763,95.6754,95.7241,53552.0
2019-11-06 09:30:00,98.68,98.83,97.97,98.13,79729.0,96.1332,96.2794,95.4416,95.5974,79729.0
2019-11-06 09:35:00,98.09,98.89,98.04,98.84,46250.0,95.5585,96.3378,95.5097,96.2891,46250.0
2019-11-06 09:40:00,98.9,98.94,98.47,98.52,7567.0,96.3476,96.3865,95.9287,95.9774,7567.0
2019-11-06 09:45:00,98.5,98.81,98.5,98.75,10548.0,95.9579,96.2599,95.9579,96.2014,10548.0
2019-11-06 09:50:00,98.84,98.85,98.49,98.71,22065.0,96.2891,96.2988,95.9481,96.1625,22065.0
2019-11-06 09:55:00,98.72,98.87,98.57,98.73,15828.0,96.1722,96.3183,96.0261,96.1819,15828.0
2019-11-06 10:00:00,98.74,98.92,98.67,98.91,9541.0,96.1917,96.367,96.1235,96.3573,9541.0
2019-11-06 10:05:00,98.9,98.91,98.73,98.87,20747.0,96.3476,96.3573,96.1819,96.3183,20747.0
2019-11-06 10:10:00,98.9,99.03,98.88,98.95,33655.0,96.3476,96.4742,96.3281,96.3963,33655.0
2019-11-06 10:15:00,98.98,98.98,98.68,98.7,19223.0,96.4255,96.4255,96.1332,96.1527,19223.0
2019-11-06 10:20:00,98.71,98.71,98.4,98.43,18404.0,96.1625,96.1625,95.8605,95.8897,18404.0
2019-11-06 10:25:00,98.43,98.46,98.16,98.29,90651.0,95.8897,95.9189,95.6267,95.7533,90651.0
2019-11-06 10:30:00,98.29,98.3,98.18,98.2,11745.0,95.7533,95.763,95.6461,95.6656,11745.0
2019-11-06 10:35:00,98.18,98.33,98.17,98.32,22373.0,95.6461,95.7923,95.6364,95.7825,22373.0
2019-11-06 10:40:00,98.34,98.46,98.23,98.27,12770.0,95.802,95.9189,95.6948,95.7338,12770.0
2019-11-06 10:45:00,98.3,98.36,98.21,98.27,11965.0,95.763,95.8215,95.6754,95.7338,11965.0
2019-11-06 10:50:00,98.28,98.51,98.24,98.47,14854.0,95.7436,95.9676,95.7046,95.9287,14854.0
2019-11-06 10:55:00,98.48,98.49,98.39,98.49,8657.0,95.9384,95.9481,95.8507,95.9481,8657.0
2019-11-06 11:00:00,98.53,98.64,98.48,98.48,21530.0,95.9871,96.0943,95.9384,95.9384,21530.0
2019-11-06 11:05:00,98.5,98.63,98.47,98.56,9487.0,95.9579,96.0845,95.9287,96.0163,9487.0
2019-11-06 11:10:00,98.55,98.66,98.5,98.63,15900.0,96.0066,96.1137,95.9579,96.0845,15900.0
2019-11-06 11:15:00,98.64,98.87,98.63,98.83,14276.0,96.0943,96.3183,96.0845,96.2794,14276.0
2019-11-06 11:20:00,98.8,98.93,98.75,98.78,11260.0,96.2501,96.3768,96.2014,96.2307,11260.0
2019-11-06 11:25:00,98.77,98.82,98.66,98.81,30673.0,96.2209,96.2696,96.1137,96.2599,30673.0
2019-11-06 11:30:00,98.79,98.95,98.79,98.95,31036.0,96.2404,96.3963,96.2404,96.3963,31036.0
2019-11-06 11:35:00,98.98,99.09,98.95,99.07,19479.0,96.4255,96.5327,96.3963,96.5132,19479.0
2019-11-06 11:40:00,99.05,99.18,98.86,98.87,36210.0,96.4937,96.6203,96.3086,96.3183,36210.0
2019-11-06 11:45:00,98.86,99.0,98.78,98.87,20337.0,96.3086,96.445,96.2307,96.3183,20337.0
2019-11-06 11:50:00,98.84,98.88,98.73,98.79,19363.0,96.2891,96.3281,96.1819,96.2404,19363.0
2019-11-06 11:55:00,98.83,98.97,98.81,98.88,12900.0,96.2794,96.4157,96.2599,96.3281,12900.0
2019-11-06 12:00:00,98.88,99.0,98.87,98.99,11404.0,96.3281,96.445,96.3183,96.4352,11404.0
2019-11-06 12:05:00,98.99,99.07,98.96,99.06,12607.0,96.4352,96.5132,96.406,96.5034,12607.0
2019-11-06 12:10:00,99.09,99.14,99.0,99.06,17133.0,96.5327,96.5814,96.445,96.5034,17133.0
2019-11-06 12:15:00,99.05,99.05,98.91,98.93,16916.0,96.4937,96.4937,96.3573,96.3768,16916.0
2019-11-06 12:20:00,98.94,99.01,98.86,98.86,8190.0,96.3865,96.4547,96.3086,96.3086,8190.0
2019-11-06 12:25:00,98.86,98.96,98.79,98.92,6522.0,96.3086,96.406,96.2404,96.367,6522.0
2019-11-06 12:30:00,98.92,99.01,98.91,98.95,9491.0,96.367,96.4547,96.3573,96.3963,9491.0
2019-11-06 12:35:00,98.95,99.0,98.89,98.94,10020.0,96.3963,96.445,96.3378,96.3865,10020.0
2019-11-06 12:40:00,98.94,98.96,98.87,98.92,6583.0,96.3865,96.406,96.3183,96.367,6583.0
2019-11-06 12:45:00,98.92,98.94,98.84,98.89,6822.0,96.367,96.3865,96.2891,96.3378,6822.0
2019-11-06 12:50:00,98.9,98.91,98.64,98.71,10800.0,96.3476,96.3573,96.0943,96.1625,10800.0
2019-11-06 12:55:00,98.72,98.73,98.62,98.67,5800.0,96.1722,96.1819,96.0748,96.1235,5800.0
2019-11-06 13:00:00,98.66,98.82,98.65,98.8,8765.0,96.1137,96.2696,96.104,96.2501,8765.0
2019-11-06 13:05:00,98.79,98.86,98.78,98.81,8658.0,96.2404,96.3086,96.2307,96.2599,8658.0
2019-11-06 13:10:00,98.83,98.93,98.81,98.91,5451.0,96.2794,96.3768,96.2599,96.3573,5451.0
2019-11-06 13:15:00,98.92,99.07,98.89,99.04,16551.0,96.367,96.5132,96.3378,96.4839,16551.0
2019-11-06 13:20:00,99.03,99.07,98.99,99.04,10929.0,96.4742,96.5132,96.4352,96.4839,10929.0
2019-11-06 13:25:00,99.03,99.13,99.0,99.08,13962.0,96.4742,96.5716,96.445,96.5229,13962.0
2019-11-06 13:30:00,99.09,99.1,98.94,99.01,22601.0,96.5327,96.5424,96.3865,96.4547,22601.0
2019-11-06 13:35:00,99.0,99.1,98.98,99.02,28864.0,96.445,96.5424,96.4255,96.4645,28864.0
2019-11-06 13:40:00,99.05,99.16,98.97,98.98,20507.0,96.4937,96.6008,96.4157,96.4255,20507.0
2019-11-06 13:45:00,98.99,99.03,98.87,98.87,10471.0,96.4352,96.4742,96.3183,96.3183,10471.0
2019-11-06 13:50:00,98.89,98.93,98.86,98.9,11109.0,96.3378,96.3768,96.3086,96.3476,11109.0
2019-11-06 13:55:00,98.93,99.01,98.89,98.96,12599.0,96.3768,96.4547,96.3378,96.406,12599.0
2019-11-06 14:00:00,98.98,99.03,98.93,99.0,16923.0,96.4255,96.4742,96.3768,96.445,16923.0
2019-11-06 14:05:00,98.99,99.01,98.9,98.9,7762.0,96.4352,96.4547,96.3476,96.3476,7762.0
2019-11-06 14:10:00,98.93,98.94,98.74,98.77,14624.0,96.3768,96.3865,96.1917,96.2209,14624.0
2019-11-06 14:15:00,98.75,98.8,98.72,98.76,7354.0,96.2014,96.2501,96.1722,96.2112,7354.0
2019-11-06 14:20:00,98.74,98.74,98.61,98.72,9091.0,96.1917,96.1917,96.065,96.1722,9091.0
2019-11-06 14:25:00,98.7,98.7,98.6,98.64,7700.0,96.1527,96.1527,96.0553,96.0943,7700.0
2019-11-06 14:30:00,98.65,98.69,98.6,98.66,8800.0,96.104,96.143,96.0553,96.1137,8800.0
2019-11-06 14:35:00,98.66,98.73,98.66,98.68,10681.0,96.1137,96.1819,96.1137,96.1332,10681.0
2019-11-06 14:40:00,98.67,98.68,98.6,98.6,5056.0,96.1235,96.1332,96.0553,96.0553,5056.0
2019-11-06 14:45:00,98.58,98.66,98.52,98.66,15301.0,96.0358,96.1137,95.9774,96.1137,15301.0
2019-11-06 14:50:00,98.66,98.7,98.64,98.68,9721.0,96.1137,96.1527,96.0943,96.1332,9721.0
2019-11-06 14:55:00,98.67,98.73,98.62,98.65,19076.0,96.1235,96.1819,96.0748,96.104,19076.0
2019-11-06 15:00:00,98.65,98.69,98.62,98.67,12588.0,96.104,96.143,96.0748,96.1235,12588.0
2019-11-06 15:05:00,98.67,98.7,98.63,98.65,9631.0,96.1235,96.1527,96.0845,96.104,9631.0
2019-11-06 15:10:00,98.66,98.79,98.66,98.78,21587.0,96.1137,96.2404,96.1137,96.2307,21587.0
2019-11-06 15:15:00,98.76,98.78,98.7,98.73,12854.0,96.2112,96.2307,96.1527,96.1819,12854.0
2019-11-06 15:20:00,98.73,98.77,98.67,98.75,23069.0,96.1819,96.2209,96.1235,96.2014,23069.0
2019-11-06 15:25:00,98.74,98.75,98.69,98.71,16356.0,96.1917,96.2014,96.143,96.1625,16356.0
2019-11-06 15:30:00,98.7,98.77,98.69,98.7,26146.0,96.1527,96.2209,96.143,96.1527,26146.0
2019-11-06 15:35:00,98.7,98.74,98.67,98.7,32904.0,96.1527,96.1917,96.1235,96.1527,32904.0
2019-11-06 15:40:00,98.71,98.75,98.66,98.73,33457.0,96.1625,96.2014,96.1137,96.1819,33457.0
2019-11-06 15:45:00,98.73,98.73,98.62,98.66,54252.0,96.1819,96.1819,96.0748,96.1137,54252.0
2019-11-06 15:50:00,98.66,98.68,98.52,98.55,57434.0,96.1137,96.1332,95.9774,96.0066,57434.0
2019-11-06 15:55:00,98.56,98.73,98.5,98.7,146310.0,96.0163,96.1819,95.9579,96.1527,146310.0
2019-11-07 09:30:00,99.26,99.29,98.15,98.33,94126.0,96.6983,96.7275,95.6169,95.7923,94126.0
2019-11-07 09:35:00,98.33,98.97,98.32,98.84,15696.0,95.7923,96.4157,95.7825,96.2891,15696.0
2019-11-07 09:40:00,98.79,99.01,98.71,98.86,20169.0,96.2404,96.4547,96.1625,96.3086,20169.0
2019-11-07 09:45:00,98.95,99.16,98.92,99.12,27604.0,96.3963,96.6008,96.367,96.5619,27604.0
2019-11-07 09:50:00,99.1,99.11,98.85,98.9,30809.0,96.5424,96.5521,96.2988,96.3476,30809.0
2019-11-07 09:55:00,98.93,99.09,98.92,99.07,16645.0,96.3768,96.5327,96.367,96.5132,16645.0
2019-11-07 10:00:00,99.07,99.14,98.67,98.69,18063.0,96.5132,96.5814,96.1235,96.143,18063.0
2019-11-07 10:05:00,98.66,98.84,98.64,98.74,14416.0,96.1137,96.2891,96.0943,96.1917,14416.0
2019-11-07 10:10:00,98.72,98.8,98.63,98.75,14973.0,96.1722,96.2501,96.0845,96.2014,14973.0
2019-11-07 10:15:00,98.75,98.83,98.54,98.66,21977.0,96.2014,96.2794,95.9968,96.1137,21977.0
2019-11-07 10:20:00,98.66,98.73,98.58,98.59,13971.0,96.1137,96.1819,96.0358,96.0456,13971.0
2019-11-07 10:25:00,98.6,98.64,98.33,98.33,39978.0,96.0553,96.0943,95.7923,95.7923,39978.0
2019-11-07 10:30:00,98.4,98.46,98.26,98.32,29477.0,95.8605,95.9189,95.7241,95.7825,29477.0
2019-11-07 10:35:00,98.31,98.55,98.2,98.55,83654.0,95.7728,96.0066,95.6656,96.0066,83654.0
2019-11-07 10:40:00,98.57,98.72,98.52,98.54,6813.0,96.0261,96.1722,95.9774,95.9968,6813.0
2019-11-07 10:45:00,98.56,98.56,98.3,98.32,11471.0,96.0163,96.0163,95.763,95.7825,11471.0
2019-11-07 10:50:00,98.33,98.33,98.16,98.22,8733.0,95.7923,95.7923,95.6267,95.6851,8733.0
2019-11-07 10:55:00,98.18,98.52,98.18,98.45,6412.0,95.6461,95.9774,95.6461,95.9092,6412.0
2019-11-07 11:00:00,98.46,98.52,98.36,98.48,8396.0,95.9189,95.9774,95.8215,95.9384,8396.0
2019-11-07 11:05:00,98.48,98.48,98.32,98.34,8050.0,95.9384,95.9384,95.7825,95.802,8050.0
2019-11-07 11:10:00,98.38,98.38,98.26,98.34,6701.0,95.841,95.841,95.7241,95.802,6701.0
2019-11-07 11:15:00,98.33,98.57,98.22,98.57,16410.0,95.7923,96.0261,95.6851,96.0261,16410.0
2019-11-07 11:20:00,98.59,98.71,98.51,98.55,9812.0,96.0456,96.1625,95.9676,96.0066,9812.0
2019-11-07 11:25:00,98.57,98.57,98.4,98.52,13037.0,96.0261,96.0261,95.8605,95.9774,13037.0
2019-11-07 11:30:00,98.56,98.64,98.52,98.59,10237.0,96.0163,96.0943,95.9774,96.0456,10237.0
2019-11-07 11:35:00,98.6,98.6,98.48,98.48,30521.0,96.0553,96.0553,95.9384,95.9384,30521.0
2019-11-07 11:40:00,98.46,98.5,98.38,98.46,7393.0,95.9189,95.9579,95.841,95.9189,7393.0
2019-11-07 11:45:00,98.47,98.48,98.35,98.35,9023.0,95.9287,95.9384,95.8117,95.8117,9023.0
2019-11-07 11:50:00,98.34,98.34,98.13,98.23,5718.0,95.802,95.802,95.5974,95.6948,5718.0
2019-11-07 11:55:00,98.23,98.35,98.13,98.35,12855.0,95.6948,95.8117,95.5974,95.8117,12855.0
2019-11-07 12:00:00,98.31,98.31,98.05,98.16,5400.0,95.7728,95.7728,95.5195,95.6267,5400.0
2019-11-07 12:05:00,98.15,98.32,98.11,98.25,7107.0,95.6169,95.7825,95.5779,95.7143,7107.0
2019-11-07 12:10:00,98.22,98.33,98.2,98.29,7816.0,95.6851,95.7923,95.6656,95.7533,7816.0
2019-11-07 12:15:00,98.3,98.35,98.27,98.31,4611.0,95.763,95.8117,95.7338,95.7728,4611.0
2019-11-07 12:20:00,98.27,98.32,98.22,98.26,3900.0,95.7338,95.7825,95.6851,95.7241,3900.0
2019-11-07 12:25:00,98.3,98.32,98.16,98.23,7090.0,95.763,95.7825,95.6267,95.6948,7090.0
2019-11-07 12:30:00,98.18,98.23,98.07,98.13,7148.0,95.6461,95.6948,95.539,95.5974,7148.0
2019-11-07 12:35:00,98.14,98.14,98.03,98.08,6620.0,95.6072,95.6072,95.5,95.5487,6620.0
2019-11-07 12:40:00,98.08,98.08,98.0,98.06,4483.0,95.5487,95.5487,95.4708,95.5292,4483.0
2019-11-07 12:45:00,98.06,98.3,98.04,98.29,7676.0,95.5292,95.763,95.5097,95.7533,7676.0
2019-11-07 12:50:00,98.29,98.37,98.23,98.23,9468.0,95.7533,95.8312,95.6948,95.6948,9468.0
2019-11-07 12:55:00,98.23,98.32,98.18,98.28,4643.0,95.6948,95.7825,95.6461,95.7436,4643.0
2019-11-07 13:00:00,98.28,98.28,98.16,98.22,6828.0,95.7436,95.7436,95.6267,95.6851,6828.0
2019-11-07 13:05:00,98.22,98.28,98.2,98.28,5280.0,95.6851,95.7436,95.6656,95.7436,5280.0
2019-11-07 13:10:00,98.29,98.32,98.23,98.26,4707.0,95.7533,95.7825,95.6948,95.7241,4707.0
2019-11-07 13:15:00,98.23,98.25,98.13,98.13,5030.0,95.6948,95.7143,95.5974,95.5974,5030.0
2019-11-07 13:20:00,98.13,98.13,97.79,97.91,109697.0,95.5974,95.5974,95.2662,95.3831,109697.0
2019-11-07 13:25:00,97.89,97.99,97.89,97.95,7099.0,95.3636,95.461,95.3636,95.4221,7099.0
2019-11-07 13:30:00,97.97,98.04,97.93,98.03,7693.0,95.4416,95.5097,95.4026,95.5,7693.0
2019-11-07 13:35:00,98.02,98.09,98.01,98.06,4350.0,95.4903,95.5585,95.4805,95.5292,4350.0
2019-11-07 13:40:00,98.07,98.13,98.05,98.08,7353.0,95.539,95.5974,95.5195,95.5487,7353.0
2019-11-07 13:45:00,98.08,98.13,98.07,98.09,6902.0,95.5487,95.5974,95.539,95.5585,6902.0
2019-11-07 13:50:00,98.09,98.12,98.08,98.1,7573.0,95.5585,95.5877,95.5487,95.5682,7573.0
2019-11-07 13:55:00,98.08,98.09,97.99,98.0,6439.0,95.5487,95.5585,95.461,95.4708,6439.0
2019-11-07 14:00:00,98.0,98.08,97.99,98.07,8963.0,95.4708,95.5487,95.461,95.539,8963.0
2019-11-07 14:05:00,98.08,98.14,98.06,98.07,8454.0,95.5487,95.6072,95.5292,95.539,8454.0
2019-11-07 14:10:00,98.05,98.06,97.64,97.71,13832.0,95.5195,95.5292,95.1201,95.1883,13832.0
2019-11-07 14:15:00,97.69,97.78,97.52,97.58,15751.0,95.1688,95.2565,95.0032,95.0616,15751.0
2019-11-07 14:20:00,97.6,97.66,97.53,97.56,11572.0,95.0811,95.1396,95.0129,95.0421,11572.0
2019-11-07 14:25:00,97.56,97.56,97.4,97.41,15998.0,95.0421,95.0421,94.8863,94.896,15998.0
2019-11-07 14:30:00,97.4,97.5,97.36,97.41,18156.0,94.8863,94.9837,94.8473,94.896,18156.0
2019-11-07 14:35:00,97.42,97.54,97.4,97.48,12262.0,94.9058,95.0227,94.8863,94.9642,12262.0
2019-11-07 14:40:00,97.5,97.51,97.11,97.21,14944.0,94.9837,94.9934,94.6038,94.7012,14944.0
2019-11-07 14:45:00,97.22,97.32,97.22,97.28,8485.0,94.7109,94.8083,94.7109,94.7694,8485.0
2019-11-07 14:50:00,97.25,97.36,97.17,97.18,5800.0,94.7401,94.8473,94.6622,94.6719,5800.0
2019-11-07 14:55:00,97.19,97.44,97.19,97.44,6042.0,94.6817,94.9252,94.6817,94.9252,6042.0
2019-11-07 15:00:00,97.39,97.43,97.36,97.39,12035.0,94.8765,94.9155,94.8473,94.8765,12035.0
2019-11-07 15:05:00,97.39,97.41,97.27,97.38,7375.0,94.8765,94.896,94.7596,94.8668,7375.0
2019-11-07 15:10:00,97.39,97.4,97.31,97.34,10085.0,94.8765,94.8863,94.7986,94.8278,10085.0
2019-11-07 15:15:00,97.35,97.35,97.16,97.16,6857.0,94.8376,94.8376,94.6525,94.6525,6857.0
2019-11-07 15:20:00,97.18,97.23,97.09,97.09,16715.0,94.6719,94.7207,94.5843,94.5843,16715.0
2019-11-07 15:25:00,97.07,97.23,97.05,97.22,9837.0,94.5648,94.7207,94.5453,94.7109,9837.0
2019-11-07 15:30:00,97.22,97.38,97.22,97.31,18064.0,94.7109,94.8668,94.7109,94.7986,18064.0
2019-11-07 15:35:00,97.31,97.33,97.23,97.23,24889.0,94.7986,94.8181,94.7207,94.7207,24889.0
2019-11-07 15:40:00,97.25,97.29,97.14,97.15,22730.0,94.7401,94.7791,94.633,94.6427,22730.0
2019-11-07 15:45:00,97.15,97.4,97.11,97.22,38659.0,94.6427,94.8863,94.6038,94.7109,38659.0
2019-11-07 15:50:00,97.23,97.26,97.09,97.1,60102.0,94.7207,94.7499,94.5843,94.594,60102.0
2019-11-07 15:55:00,97.11,97.28,97.02,97.24,108373.0,94.6038,94.7694,94.5161,94.7304,108373.0
2019-11-08 09:30:00,96.72,97.46,96.65,96.73,65895.0,94.2238,94.9447,94.1556,94.2336,65895.0
2019-11-08 09:35:00,96.69,96.93,96.32,96.72,32870.0,94.1946,94.4284,93.8341,94.2238,32870.0
2019-11-08 09:40:00,96.79,97.63,96.79,97.57,29839.0,94.292,95.1103,94.292,95.0519,29839.0
2019-11-08 09:45:00,97.56,97.66,97.35,97.56,26289.0,95.0421,95.1396,94.8376,95.0421,26289.0
2019-11-08 09:50:00,97.56,97.82,97.46,97.56,10387.0,95.0421,95.2954,94.9447,95.0421,10387.0
2019-11-08 09:55:00,97.56,97.83,97.55,97.73,25374.0,95.0421,95.3052,95.0324,95.2078,25374.0
2019-11-08 10:00:00,97.59,97.82,97.42,97.79,29808.0,95.0714,95.2954,94.9058,95.2662,29808.0
2019-11-08 10:05:00,97.78,97.84,97.5,97.52,29166.0,95.2565,95.3149,94.9837,95.0032,29166.0
2019-11-08 10:10:00,97.47,97.64,97.29,97.41,49688.0,94.9545,95.1201,94.7791,94.896,49688.0
2019-11-08 10:15:00,97.43,97.46,97.08,97.15,27943.0,94.9155,94.9447,94.5745,94.6427,27943.0
2019-11-08 10:20:00,97.21,97.37,97.05,97.05,8781.0,94.7012,94.857,94.5453,94.5453,8781.0
2019-11-08 10:25:00,97.04,97.29,97.02,97.29,8008.0,94.5356,94.7791,94.5161,94.7791,8008.0
2019-11-08 10:30:00,97.28,97.59,97.22,97.58,61873.0,94.7694,95.0714,94.7109,95.0616,61873.0
2019-11-08 10:35:00,97.53,97.74,97.48,97.56,12805.0,95.0129,95.2175,94.9642,95.0421,12805.0
2019-11-08 10:40:00,97.6,97.92,97.57,97.87,7327.0,95.0811,95.3928,95.0519,95.3441,7327.0
2019-11-08 10:45:00,97.88,97.96,97.78,97.82,10402.0,95.3539,95.4318,95.2565,95.2954,10402.0
2019-11-08 10:50:00,97.81,97.9,97.74,97.85,14204.0,95.2857,95.3734,95.2175,95.3247,14204.0
2019-11-08 10:55:00,97.85,98.1,97.82,98.1,10850.0,95.3247,95.5682,95.2954,95.5682,10850.0
2019-11-08 11:00:00,98.13,98.36,98.07,98.27,17199.0,95.5974,95.8215,95.539,95.7338,17199.0
2019-11-08 11:05:00,98.28,98.28,98.02,98.03,6122.0,95.7436,95.7436,95.4903,95.5,6122.0
2019-11-08 11:10:00,98.06,98.09,97.98,98.05,6096.0,95.5292,95.5585,95.4513,95.5195,6096.0
2019-11-08 11:15:00,98.02,98.12,97.94,97.94,6556.0,95.4903,95.5877,95.4123,95.4123,6556.0
2019-11-08 11:20:00,97.94,97.95,97.78,97.88,36584.0,95.4123,95.4221,95.2565,95.3539,36584.0
2019-11-08 11:25:00,97.88,97.99,97.84,97.99,8995.0,95.3539,95.461,95.3149,95.461,8995.0
2019-11-08 11:30:00,97.97,98.09,97.91,97.99,6433.0,95.4416,95.5585,95.3831,95.461,6433.0
2019-11-08 11:35:00,97.97,98.0,97.83,97.89,10025.0,95.4416,95.4708,95.3052,95.3636,10025.0
2019-11-08 11:40:00,97.85,98.0,97.83,97.94,10734.0,95.3247,95.4708,95.3052,95.4123,10734.0
2019-11-08 11:45:00,97.92,98.06,97.84,97.94,10600.0,95.3928,95.5292,95.3149,95.4123,10600.0
2019-11-08 11:50:00,97.93,97.99,97.88,97.91,14602.0,95.4026,95.461,95.3539,95.3831,14602.0
2019-11-08 11:55:00,97.89,98.0,97.84,97.86,20362.0,95.3636,95.4708,95.3149,95.3344,20362.0
2019-11-08 12:00:00,97.86,97.97,97.82,97.94,14087.0,95.3344,95.4416,95.2954,95.4123,14087.0
2019-11-08 12:05:00,97.96,98.1,97.96,98.08,6950.0,95.4318,95.5682,95.4318,95.5487,6950.0
2019-11-08 12:10:00,98.06,98.25,98.06,98.17,7002.0,95.5292,95.7143,95.5292,95.6364,7002.0
2019-11-08 12:15:00,98.19,98.19,97.93,97.98,13262.0,95.6559,95.6559,95.4026,95.4513,13262.0
2019-11-08 12:20:00,97.98,98.04,97.95,98.0,7319.0,95.4513,95.5097,95.4221,95.4708,7319.0
2019-11-08 12:25:00,98.01,98.09,97.99,98.05,19200.0,95.4805,95.5585,95.461,95.5195,19200.0
2019-11-08 12:30:00,98.03,98.09,97.96,98.09,7784.0,95.5,95.5585,95.4318,95.5585,7784.0
2019-11-08 12:35:00,98.11,98.26,98.11,98.23,7985.0,95.5779,95.7241,95.5779,95.6948,7985.0
2019-11-08 12:40:00,98.22,98.26,98.03,98.04,7515.0,95.6851,95.7241,95.5,95.5097,7515.0
2019-11-08 12:45:00,98.07,98.12,97.98,98.07,8904.0,95.539,95.5877,95.4513,95.539,8904.0
2019-11-08 12:50:00,98.08,98.11,98.0,98.11,8718.0,95.5487,95.5779,95.4708,95.5779,8718.0
2019-11-08 12:55:00,98.11,98.17,98.07,98.14,2217.0,95.5779,95.6364,95.539,95.6072,2217.0
2019-11-08 13:00:00,98.12,98.17,98.07,98.14,8425.0,95.5877,95.6364,95.539,95.6072,8425.0
2019-11-08 13:05:00,98.13,98.14,98.02,98.03,16226.0,95.5974,95.6072,95.4903,95.5,16226.0
2019-11-08 13:10:00,98.01,98.15,97.98,98.01,15009.0,95.4805,95.6169,95.4513,95.4805,15009.0
2019-11-08 13:15:00,98.0,98.14,97.99,98.09,7655.0,95.4708,95.6072,95.461,95.5585,7655.0
2019-11-08 13:20:00,98.1,98.25,98.09,98.23,8935.0,95.5682,95.7143,95.5585,95.6948,8935.0
2019-11-08 13:25:00,98.25,98.28,98.19,98.2,5338.0,95.7143,95.7436,95.6559,95.6656,5338.0
2019-11-08 13:30:00,98.19,98.28,98.19,98.23,4052.0,95.6559,95.7436,95.6559,95.6948,4052.0
2019-11-08 13:35:00,98.22,98.36,98.19,98.27,8451.0,95.6851,95.8215,95.6559,95.7338,8451.0
2019-11-08 13:40:00,98.26,98.32,98.22,98.31,6166.0,95.7241,95.7825,95.6851,95.7728,6166.0
2019-11-08 13:45:00,98.38,98.46,98.35,98.42,6339.0,95.841,95.9189,95.8117,95.8799,6339.0
2019-11-08 13:50:00,98.4,98.46,98.34,98.4,5432.0,95.8605,95.9189,95.802,95.8605,5432.0
2019-11-08 13:55:00,98.42,98.48,98.38,98.43,8452.0,95.8799,95.9384,95.841,95.8897,8452.0
2019-11-08 14:00:00,98.44,98.5,98.35,98.43,8414.0,95.8994,95.9579,95.8117,95.8897,8414.0
2019-11-08 14:05:00,98.43,98.43,98.28,98.29,8927.0,95.8897,95.8897,95.7436,95.7533,8927.0
2019-11-08 14:10:00,98.28,98.28,98.21,98.28,5923.0,95.7436,95.7436,95.6754,95.7436,5923.0
2019-11-08 14:15:00,98.27,98.37,98.26,98.27,25442.0,95.7338,95.8312,95.7241,95.7338,25442.0
2019-11-08 14:20:00,98.26,98.31,98.23,98.3,4271.0,95.7241,95.7728,95.6948,95.763,4271.0
2019-11-08 14:25:00,98.28,98.47,98.26,98.4,6911.0,95.7436,95.9287,95.7241,95.8605,6911.0
2019-11-08 14:30:00,98.41,98.47,98.39,98.4,6932.0,95.8702,95.9287,95.8507,95.8605,6932.0
2019-11-08 14:35:00,98.42,98.42,98.37,98.41,7513.0,95.8799,95.8799,95.8312,95.8702,7513.0
2019-11-08 14:40:00,98.4,98.49,98.38,98.44,14167.0,95.8605,95.9481,95.841,95.8994,14167.0
2019-11-08 14:45:00,98.45,98.45,98.35,98.37,10074.0,95.9092,95.9092,95.8117,95.8312,10074.0
2019-11-08 14:50:00,98.35,98.43,98.35,98.39,7399.0,95.8117,95.8897,95.8117,95.8507,7399.0
2019-11-08 14:55:00,98.4,98.43,98.33,98.4,11723.0,95.8605,95.8897,95.7923,95.8605,11723.0
2019-11-08 15:00:00,98.4,98.45,98.36,98.4,13056.0,95.8605,95.9092,95.8215,95.8605,13056.0
2019-11-08 15:05:00,98.39,98.4,98.32,98.38,21348.0,95.8507,95.8605,95.7825,95.841,21348.0
2019-11-08 15:10:00,98.39,98.47,98.37,98.44,15121.0,95.8507,95.9287,95.8312,95.8994,15121.0
2019-11-08 15:15:00,98.44,98.47,98.37,98.45,39834.0,95.8994,95.9287,95.8312,95.9092,39834.0
2019-11-08 15:20:00,98.44,98.44,98.37,98.37,35363.0,95.8994,95.8994,95.8312,95.8312,35363.0
2019-11-08 15:25:00,98.38,98.4,98.34,98.37,21420.0,95.841,95.8605,95.802,95.8312,21420.0
2019-11-08 15:30:00,98.37,98.38,98.26,98.27,43432.0,95.8312,95.841,95.7241,95.7338,43432.0
2019-11-08 15:35:00,98.26,98.27,98.2,98.2,77525.0,95.7241,95.7338,95.6656,95.6656,77525.0
2019-11-08 15:40:00,98.23,98.3,97.99,97.99,64748.0,95.6948,95.763,95.461,95.461,64748.0
2019-11-08 15:45:00,97.99,98.06,97.92,97.92,75057.0,95.461,95.5292,95.3928,95.3928,75057.0
2019-11-08 15:50:00,97.93,98.21,97.91,98.2,69152.0,95.4026,95.6754,95.3831,95.6656,69152.0
2019-11-08 15:55:00,98.2,98.28,98.07,98.27,153341.0,95.6656,95.7436,95.539,95.7338,153341.0
2019-11-11 09:30:00,97.55,97.68,97.25,97.51,39098.0,95.0324,95.159,94.7401,94.9934,39098.0
2019-11-11 09:35:00,97.49,97.66,97.43,97.5,14437.0,94.9739,95.1396,94.9155,94.9837,14437.0
2019-11-11 09:40:00,97.5,97.58,97.33,97.42,25617.0,94.9837,95.0616,94.8181,94.9058,25617.0
2019-11-11 09:45:00,97.45,97.55,97.45,97.55,21490.0,94.935,95.0324,94.935,95.0324,21490.0
2019-11-11 09:50:00,97.57,97.59,97.38,97.45,10042.0,95.0519,95.0714,94.8668,94.935,10042.0
2019-11-11 09:55:00,97.41,97.59,97.35,97.51,47043.0,94.896,95.0714,94.8376,94.9934,47043.0
2019-11-11 10:00:00,97.47,97.52,97.08,97.18,131150.0,94.9545,95.0032,94.5745,94.6719,131150.0
2019-11-11 10:05:00,97.22,97.38,97.22,97.35,13899.0,94.7109,94.8668,94.7109,94.8376,13899.0
2019-11-11 10:10:00,97.34,98.9,97.31,97.49,38000.0,94.8278,96.3476,94.7986,94.9739,38000.0
2019-11-11 10:15:00,97.46,97.51,97.37,97.48,24585.0,94.9447,94.9934,94.857,94.9642,24585.0
2019-11-11 10:20:00,97.5,97.5,97.4,97.41,33508.0,94.9837,94.9837,94.8863,94.896,33508.0
2019-11-11 10:25:00,97.4,97.49,97.37,97.44,16405.0,94.8863,94.9739,94.857,94.9252,16405.0
2019-11-11 10:30:00,97.45,97.5,97.37,97.47,11946.0,94.935,94.9837,94.857,94.9545,11946.0
2019-11-11 10:35:00,97.47,97.81,97.47,97.66,39115.0,94.9545,95.2857,94.9545,95.1396,39115.0
2019-11-11 10:40:00,97.68,97.73,97.6,97.69,16054.0,95.159,95.2078,95.0811,95.1688,16054.0
2019-11-11 10:45:00,97.69,97.86,97.69,97.73,12405.0,95.1688,95.3344,95.1688,95.2078,12405.0
2019-11-11 10:50:00,97.73,97.76,97.64,97.69,17690.0,95.2078,95.237,95.1201,95.1688,17690.0
2019-11-11 10:55:00,97.69,97.75,97.66,97.72,21269.0,95.1688,95.2272,95.1396,95.198,21269.0
2019-11-11 11:00:00,97.73,97.82,97.71,97.72,12056.0,95.2078,95.2954,95.1883,95.198,12056.0
2019-11-11 11:05:00,97.74,97.79,97.73,97.73,4380.0,95.2175,95.2662,95.2078,95.2078,4380.0
2019-11-11 11:10:00,97.73,97.75,97.58,97.58,5793.0,95.2078,95.2272,95.0616,95.0616,5793.0
2019-11-11 11:15:00,97.6,97.65,97.57,97.64,4453.0,95.0811,95.1298,95.0519,95.1201,4453.0
2019-11-11 11:20:00,97.63,97.64,97.45,97.48,5601.0,95.1103,95.1201,94.935,94.9642,5601.0
2019-11-11 11:25:00,97.48,97.5,97.41,97.43,4604.0,94.9642,94.9837,94.896,94.9155,4604.0
2019-11-11 11:30:00,97.41,97.61,97.41,97.5,13121.0,94.896,95.0908,94.896,94.9837,13121.0
2019-11-11 11:35:00,97.52,97.59,97.48,97.54,43184.0,95.0032,95.0714,94.9642,95.0227,43184.0
2019-11-11 11:40:00,97.55,97.6,97.46,97.54,49012.0,95.0324,95.0811,94.9447,95.0227,49012.0
2019-11-11 11:45:00,97.53,97.53,97.33,97.33,25954.0,95.0129,95.0129,94.8181,94.8181,25954.0
2019-11-11 11:50:00,97.34,97.46,97.31,97.32,14825.0,94.8278,94.9447,94.7986,94.8083,14825.0
2019-11-11 11:55:00,97.3,97.43,97.27,97.43,4528.0,94.7888,94.9155,94.7596,94.9155,4528.0
2019-11-11 12:00:00,97.42,97.45,97.34,97.41,5150.0,94.9058,94.935,94.8278,94.896,5150.0
2019-11-11 12:05:00,97.39,97.4,97.28,97.31,5800.0,94.8765,94.8863,94.7694,94.7986,5800.0
2019-11-11 12:10:00,97.32,97.4,97.29,97.31,38051.0,94.8083,94.8863,94.7791,94.7986,38051.0
2019-11-11 12:15:00,97.3,97.33,97.28,97.32,19508.0,94.7888,94.8181,94.7694,94.8083,19508.0
2019-11-11 12:20:00,97.31,97.36,97.28,97.35,6944.0,94.7986,94.8473,94.7694,94.8376,6944.0
2019-11-11 12:25:00,97.39,97.43,97.32,97.36,4165.0,94.8765,94.9155,94.8083,94.8473,4165.0
2019-11-11 12:30:00,97.35,97.36,97.28,97.31,5216.0,94.8376,94.8473,94.7694,94.7986,5216.0
2019-11-11 12:35:00,97.29,97.36,97.23,97.23,12950.0,94.7791,94.8473,94.7207,94.7207,12950.0
2019-11-11 12:40:00,97.25,97.37,97.18,97.34,4339.0,94.7401,94.857,94.6719,94.8278,4339.0
2019-11-11 12:45:00,97.35,97.35,97.16,97.18,22937.0,94.8376,94.8376,94.6525,94.6719,22937.0
2019-11-11 12:50:00,97.18,97.2,97.08,97.11,14667.0,94.6719,94.6914,94.5745,94.6038,14667.0
2019-11-11 12:55:00,97.09,97.09,96.81,96.81,18014.0,94.5843,94.5843,94.3115,94.3115,18014.0
2019-11-11 13:00:00,96.81,96.82,96.6,96.6,17351.0,94.3115,94.3212,94.1069,94.1069,17351.0
2019-11-11 13:05:00,96.6,96.78,96.57,96.73,10814.0,94.1069,94.2823,94.0777,94.2336,10814.0
2019-11-11 13:10:00,96.74,96.81,96.7,96.79,10673.0,94.2433,94.3115,94.2043,94.292,10673.0
2019-11-11 13:15:00,96.78,96.9,96.71,96.84,9235.0,94.2823,94.3992,94.2141,94.3407,9235.0
2019-11-11 13:20:00,96.86,96.95,96.84,96.91,9963.0,94.3602,94.4479,94.3407,94.4089,9963.0
2019-11-11 13:25:00,96.95,97.09,96.95,97.09,14462.0,94.4479,94.5843,94.4479,94.5843,14462.0
2019-11-11 13:30:00,97.08,97.19,97.03,97.17,17766.0,94.5745,94.6817,94.5258,94.6622,17766.0
2019-11-11 13:35:00,97.19,97.27,97.19,97.2,6066.0,94.6817,94.7596,94.6817,94.6914,6066.0
2019-11-11 13:40:00,97.23,97.23,97.1,97.15,5355.0,94.7207,94.7207,94.594,94.6427,5355.0
2019-11-11 13:45:00,97.16,97.18,97.11,97.14,4506.0,94.6525,94.6719,94.6038,94.633,4506.0
2019-11-11 13:50:00,97.12,97.13,96.97,97.0,9169.0,94.6135,94.6232,94.4674,94.4966,9169.0
2019-11-11 13:55:00,96.99,97.03,96.93,96.99,8239.0,94.4868,94.5258,94.4284,94.4868,8239.0
2019-11-11 14:00:00,97.06,97.06,97.01,97.01,4252.0,94.555,94.555,94.5063,94.5063,4252.0
2019-11-11 14:05:00,97.02,97.02,96.94,96.97,6176.0,94.5161,94.5161,94.4381,94.4674,6176.0
2019-11-11 14:10:00,96.99,97.18,96.98,97.18,7458.0,94.4868,94.6719,94.4771,94.6719,7458.0
2019-11-11 14:15:00,97.18,97.19,97.1,97.13,5483.0,94.6719,94.6817,94.594,94.6232,5483.0
2019-11-11 14:20:00,97.14,97.17,97.11,97.14,9320.0,94.633,94.6622,94.6038,94.633,9320.0
2019-11-11 14:25:00,97.14,97.15,97.07,97.07,6636.0,94.633,94.6427,94.5648,94.5648,6636.0
2019-11-11 14:30:00,97.07,97.23,97.03,97.2,9215.0,94.5648,94.7207,94.5258,94.6914,9215.0
2019-11-11 14:35:00,97.2,97.23,97.08,97.08,6783.0,94.6914,94.7207,94.5745,94.5745,6783.0
2019-11-11 14:40:00,97.09,97.09,97.0,97.01,9513.0,94.5843,94.5843,94.4966,94.5063,9513.0
2019-11-11 14:45:00,97.01,97.04,96.94,96.94,6900.0,94.5063,94.5356,94.4381,94.4381,6900.0
2019-11-11 14:50:00,96.94,97.01,96.93,96.99,4353.0,94.4381,94.5063,94.4284,94.4868,4353.0
2019-11-11 14:55:00,97.02,97.1,97.02,97.04,6244.0,94.5161,94.594,94.5161,94.5356,6244.0
2019-11-11 15:00:00,97.04,97.22,97.04,97.18,13922.0,94.5356,94.7109,94.5356,94.6719,13922.0
2019-11-11 15:05:00,97.18,97.18,97.11,97.12,7564.0,94.6719,94.6719,94.6038,94.6135,7564.0
2019-11-11 15:10:00,97.14,97.17,97.12,97.14,9470.0,94.633,94.6622,94.6135,94.633,9470.0
2019-11-11 15:15:00,97.16,97.17,97.04,97.1,16065.0,94.6525,94.6622,94.5356,94.594,16065.0
2019-11-11 15:20:00,97.1,97.11,96.93,96.94,9816.0,94.594,94.6038,94.4284,94.4381,9816.0
2019-11-11 15:25:00,96.94,96.94,96.83,96.83,15738.0,94.4381,94.4381,94.331,94.331,15738.0
2019-11-11 15:30:00,96.83,96.84,96.65,96.65,41406.0,94.331,94.3407,94.1556,94.1556,41406.0
2019-11-11 15:35:00,96.67,96.78,96.63,96.67,40404.0,94.1751,94.2823,94.1361,94.1751,40404.0
2019-11-11 15:40:00,96.67,96.68,96.5,96.51,51490.0,94.1751,94.1848,94.0095,94.0192,51490.0
2019-11-11 15:45:00,96.5,96.59,96.46,96.5,43772.0,94.0095,94.0972,93.9705,94.0095,43772.0
2019-11-11 15:50:00,96.49,96.5,96.31,96.34,89984.0,93.9998,94.0095,93.8244,93.8536,89984.0
2019-11-11 15:55:00,96.35,96.43,96.34,96.38,178705.0,93.8634,93.9413,93.8536,93.8926,178705.0
2019-11-12 09:30:00,96.41,96.83,96.18,96.27,49971.0,93.9218,94.331,93.6978,93.7854,49971.0
2019-11-12 09:35:00,96.2,96.36,96.01,96.13,33045.0,93.7172,93.8731,93.5321,93.649,33045.0
2019-11-12 09:40:00,96.12,96.2,95.83,95.92,14740.0,93.6393,93.7172,93.3568,93.4445,14740.0
2019-11-12 09:45:00,95.87,96.04,95.67,95.67,17743.0,93.3958,93.5614,93.2009,93.2009,17743.0
2019-11-12 09:50:00,95.66,95.68,95.25,95.31,39230.0,93.1912,93.2107,92.7918,92.8502,39230.0
2019-11-12 09:55:00,95.28,96.0,95.28,95.86,65038.0,92.821,93.5224,92.821,93.386,65038.0
2019-11-12 10:00:00,95.8,96.2,95.8,96.04,59452.0,93.3276,93.7172,93.3276,93.5614,59452.0
2019-11-12 10:05:00,96.06,96.25,95.94,96.15,49205.0,93.5809,93.7659,93.4639,93.6685,49205.0
2019-11-12 10:10:00,96.13,96.25,96.07,96.07,75576.0,93.649,93.7659,93.5906,93.5906,75576.0
2019-11-12 10:15:00,96.07,96.51,96.07,96.5,67514.0,93.5906,94.0192,93.5906,94.0095,67514.0
2019-11-12 10:20:00,96.51,96.59,96.35,96.46,44765.0,94.0192,94.0972,93.8634,93.9705,44765.0
2019-11-12 10:25:00,96.43,96.62,96.42,96.58,17712.0,93.9413,94.1264,93.9316,94.0874,17712.0
2019-11-12 10:30:00,96.57,96.68,96.48,96.5,22627.0,94.0777,94.1848,93.99,94.0095,22627.0
2019-11-12 10:35:00,96.5,96.57,96.47,96.52,30775.0,94.0095,94.0777,93.9803,94.029,30775.0
2019-11-12 10:40:00,96.5,96.6,96.26,96.26,28060.0,94.0095,94.1069,93.7757,93.7757,28060.0
2019-11-12 10:45:00,96.27,96.4,96.15,96.17,72811.0,93.7854,93.9121,93.6685,93.688,72811.0
2019-11-12 10:50:00,96.17,96.18,95.86,95.88,90443.0,93.688,93.6978,93.386,93.4055,90443.0
2019-11-12 10:55:00,95.88,96.0,95.79,95.79,29472.0,93.4055,93.5224,93.3178,93.3178,29472.0
2019-11-12 11:00:00,95.76,95.85,95.6,95.75,27479.0,93.2886,93.3763,93.1327,93.2789,27479.0
2019-11-12 11:05:00,95.76,95.8,95.61,95.71,32672.0,93.2886,93.3276,93.1425,93.2399,32672.0
2019-11-12 11:10:00,95.72,95.72,95.58,95.69,13691.0,93.2496,93.2496,93.1132,93.2204,13691.0
2019-11-12 11:15:00,95.71,95.81,95.71,95.8,9531.0,93.2399,93.3373,93.2399,93.3276,9531.0
2019-11-12 11:20:00,95.81,96.01,95.81,95.98,21034.0,93.3373,93.5321,93.3373,93.5029,21034.0
2019-11-12 11:25:00,95.96,95.98,95.83,95.93,13586.0,93.4834,93.5029,93.3568,93.4542,13586.0
2019-11-12 11:30:00,95.93,96.12,95.93,95.94,25783.0,93.4542,93.6393,93.4542,93.4639,25783.0
2019-11-12 11:35:00,95.93,95.97,95.85,95.94,15550.0,93.4542,93.4932,93.3763,93.4639,15550.0
2019-11-12 11:40:00,95.97,95.97,95.79,95.8,8768.0,93.4932,93.4932,93.3178,93.3276,8768.0
2019-11-12 11:45:00,95.81,95.91,95.74,95.75,19667.0,93.3373,93.4347,93.2691,93.2789,19667.0
2019-11-12 11:50:00,95.76,95.78,95.62,95.65,15860.0,93.2886,93.3081,93.1522,93.1814,15860.0
2019-11-12 11:55:00,95.65,95.67,95.55,95.62,25655.0,93.1814,93.2009,93.084,93.1522,25655.0
2019-11-12 12:00:00,95.64,95.65,95.55,95.59,15816.0,93.1717,93.1814,93.084,93.123,15816.0
2019-11-12 12:05:00,95.6,95.65,95.55,95.6,11835.0,93.1327,93.1814,93.084,93.1327,11835.0
2019-11-12 12:10:00,95.6,95.69,95.58,95.66,54147.0,93.1327,93.2204,93.1132,93.1912,54147.0
2019-11-12 12:15:00,95.66,95.69,95.59,95.61,12447.0,93.1912,93.2204,93.123,93.1425,12447.0
2019-11-12 12:20:00,95.61,95.69,95.58,95.69,15024.0,93.1425,93.2204,93.1132,93.2204,15024.0
2019-11-12 12:25:00,95.7,95.88,95.61,95.83,44173.0,93.2301,93.4055,93.1425,93.3568,44173.0
2019-11-12 12:30:00,95.79,96.0,95.76,95.97,14122.0,93.3178,93.5224,93.2886,93.4932,14122.0
2019-11-12 12:35:00,95.96,95.97,95.79,95.85,31630.0,93.4834,93.4932,93.3178,93.3763,31630.0
2019-11-12 12:40:00,95.86,96.07,95.82,95.98,46004.0,93.386,93.5906,93.347,93.5029,46004.0
2019-11-12 12:45:00,96.02,96.09,95.97,96.09,9963.0,93.5419,93.6101,93.4932,93.6101,9963.0
2019-11-12 12:50:00,96.09,96.19,95.91,95.92,45328.0,93.6101,93.7075,93.4347,93.4445,45328.0
2019-11-12 12:55:00,95.93,96.24,95.93,96.22,16834.0,93.4542,93.7562,93.4542,93.7367,16834.0
2019-11-12 13:00:00,96.24,96.4,96.24,96.39,44212.0,93.7562,93.9121,93.7562,93.9023,44212.0
2019-11-12 13:05:00,96.37,96.57,96.37,96.48,12911.0,93.8828,94.0777,93.8828,93.99,12911.0
2019-11-12 13:10:00,96.49,96.56,96.45,96.48,10688.0,93.9998,94.0679,93.9608,93.99,10688.0
2019-11-12 13:15:00,96.48,96.58,96.47,96.57,11177.0,93.99,94.0874,93.9803,94.0777,11177.0
2019-11-12 13:20:00,96.55,96.57,96.49,96.52,11357.0,94.0582,94.0777,93.9998,94.029,11357.0
2019-11-12 13:25:00,96.52,96.55,96.45,96.46,17195.0,94.029,94.0582,93.9608,93.9705,17195.0
2019-11-12 13:30:00,96.44,96.45,96.31,96.31,45170.0,93.951,93.9608,93.8244,93.8244,45170.0
2019-11-12 13:35:00,96.31,96.33,96.16,96.24,9900.0,93.8244,93.8439,93.6783,93.7562,9900.0
2019-11-12 13:40:00,96.26,96.27,96.15,96.18,12896.0,93.7757,93.7854,93.6685,93.6978,12896.0
2019-11-12 13:45:00,96.18,96.18,96.01,96.11,56595.0,93.6978,93.6978,93.5321,93.6296,56595.0
2019-11-12 13:50:00,96.11,96.35,96.01,96.28,44364.0,93.6296,93.8634,93.5321,93.7952,44364.0
2019-11-12 13:55:00,96.28,96.28,96.11,96.14,35357.0,93.7952,93.7952,93.6296,93.6588,35357.0
2019-11-12 14:00:00,96.16,96.25,96.08,96.15,39393.0,93.6783,93.7659,93.6003,93.6685,39393.0
2019-11-12 14:05:00,96.19,96.37,96.14,96.37,19985.0,93.7075,93.8828,93.6588,93.8828,19985.0
2019-11-12 14:10:00,96.36,96.36,96.04,96.06,15495.0,93.8731,93.8731,93.5614,93.5809,15495.0
2019-11-12 14:15:00,96.04,96.07,95.92,95.95,13005.0,93.5614,93.5906,93.4445,93.4737,13005.0
2019-11-12 14:20:00,95.95,96.02,95.93,95.98,19248.0,93.4737,93.5419,93.4542,93.5029,19248.0
2019-11-12 14:25:00,95.99,96.02,95.85,95.9,10840.0,93.5127,93.5419,93.3763,93.425,10840.0
2019-11-12 14:30:00,95.9,96.01,95.9,95.99,11392.0,93.425,93.5321,93.425,93.5127,11392.0
2019-11-12 14:35:00,95.98,96.0,95.86,95.89,8904.0,93.5029,93.5224,93.386,93.4152,8904.0
2019-11-12 14:40:00,95.89,95.89,95.82,95.84,10341.0,93.4152,93.4152,93.347,93.3665,10341.0
2019-11-12 14:45:00,95.86,96.01,95.78,95.94,216951.0,93.386,93.5321,93.3081,93.4639,216951.0
2019-11-12 14:50:00,95.92,96.01,95.82,95.88,29739.0,93.4445,93.5321,93.347,93.4055,29739.0
2019-11-12 14:55:00,95.84,95.9,95.77,95.88,15900.0,93.3665,93.425,93.2983,93.4055,15900.0
2019-11-12 15:00:00,95.88,95.98,95.88,95.97,14257.0,93.4055,93.5029,93.4055,93.4932,14257.0
2019-11-12 15:05:00,95.97,96.11,95.97,95.99,40079.0,93.4932,93.6296,93.4932,93.5127,40079.0
2019-11-12 15:10:00,96.0,96.1,95.99,96.09,8616.0,93.5224,93.6198,93.5127,93.6101,8616.0
2019-11-12 15:15:00,96.07,96.11,95.87,95.89,19375.0,93.5906,93.6296,93.3958,93.4152,19375.0
2019-11-12 15:20:00,95.91,96.04,95.91,95.98,12699.0,93.4347,93.5614,93.4347,93.5029,12699.0
2019-11-12 15:25:00,96.0,96.02,95.92,95.93,39701.0,93.5224,93.5419,93.4445,93.4542,39701.0
2019-11-12 15:30:00,95.94,96.1,95.85,95.94,78253.0,93.4639,93.6198,93.3763,93.4639,78253.0
2019-11-12 15:35:00,95.93,96.05,95.91,96.04,88114.0,93.4542,93.5711,93.4347,93.5614,88114.0
2019-11-12 15:40:00,96.04,96.28,96.03,96.26,77431.0,93.5614,93.7952,93.5516,93.7757,77431.0
2019-11-12 15:45:00,96.26,96.32,96.2,96.23,44073.0,93.7757,93.8341,93.7172,93.7465,44073.0
2019-11-12 15:50:00,96.23,96.36,96.22,96.31,69530.0,93.7465,93.8731,93.7367,93.8244,69530.0
2019-11-12 15:55:00,96.31,96.43,96.21,96.3,162841.0,93.8244,93.9413,93.727,93.8147,162841.0
2019-11-13 09:30:00,96.62,96.62,96.17,96.31,81367.0,94.1264,94.1264,93.688,93.8244,81367.0
2019-11-13 09:35:00,96.31,96.5,96.21,96.27,58405.0,93.8244,94.0095,93.727,93.7854,58405.0
2019-11-13 09:40:00,96.33,96.49,96.09,96.09,20395.0,93.8439,93.9998,93.6101,93.6101,20395.0
2019-11-13 09:45:00,96.12,96.16,95.8,95.8,83208.0,93.6393,93.6783,93.3276,93.3276,83208.0
2019-11-13 09:50:00,95.76,96.05,95.71,96.02,12520.0,93.2886,93.5711,93.2399,93.5419,12520.0
2019-11-13 09:55:00,96.03,96.35,96.02,96.25,41734.0,93.5516,93.8634,93.5419,93.7659,41734.0
2019-11-13 10:00:00,96.3,96.36,96.21,96.27,32888.0,93.8147,93.8731,93.727,93.7854,32888.0
2019-11-13 10:05:00,96.26,96.46,96.22,96.46,36501.0,93.7757,93.9705,93.7367,93.9705,36501.0
2019-11-13 10:10:00,96.48,96.48,96.32,96.37,28057.0,93.99,93.99,93.8341,93.8828,28057.0
2019-11-13 10:15:00,96.38,96.49,96.32,96.48,74146.0,93.8926,93.9998,93.8341,93.99,74146.0
2019-11-13 10:20:00,96.46,96.47,96.24,96.28,45747.0,93.9705,93.9803,93.7562,93.7952,45747.0
2019-11-13 10:25:00,96.28,96.47,96.24,96.43,62012.0,93.7952,93.9803,93.7562,93.9413,62012.0
2019-11-13 10:30:00,96.43,96.52,96.35,96.39,13603.0,93.9413,94.029,93.8634,93.9023,13603.0
2019-11-13 10:35:00,96.38,96.41,96.14,96.25,14327.0,93.8926,93.9218,93.6588,93.7659,14327.0
2019-11-13 10:40:00,96.28,96.28,95.97,96.03,11082.0,93.7952,93.7952,93.4932,93.5516,11082.0
2019-11-13 10:45:00,96.02,96.04,95.89,95.98,5500.0,93.5419,93.5614,93.4152,93.5029,5500.0
2019-11-13 10:50:00,95.94,95.95,95.73,95.74,13724.0,93.4639,93.4737,93.2594,93.2691,13724.0
2019-11-13 10:55:00,95.77,95.81,95.54,95.78,65023.0,93.2983,93.3373,93.0743,93.3081,65023.0
2019-11-13 11:00:00,95.76,95.95,95.73,95.78,20917.0,93.2886,93.4737,93.2594,93.3081,20917.0
2019-11-13 11:05:00,95.74,95.94,95.69,95.8,14794.0,93.2691,93.4639,93.2204,93.3276,14794.0
2019-11-13 11:10:00,95.78,95.95,95.75,95.92,4256.0,93.3081,93.4737,93.2789,93.4445,4256.0
2019-11-13 11:15:00,95.95,95.99,95.9,95.94,4777.0,93.4737,93.5127,93.425,93.4639,4777.0
2019-11-13 11:20:00,95.94,96.06,95.93,96.05,5311.0,93.4639,93.5809,93.4542,93.5711,5311.0
2019-11-13 11:25:00,96.04,96.1,95.93,95.95,6223.0,93.5614,93.6198,93.4542,93.4737,6223.0
2019-11-13 11:30:00,95.93,96.09,95.93,96.06,10859.0,93.4542,93.6101,93.4542,93.5809,10859.0
2019-11-13 11:35:00,96.03,96.09,95.94,95.98,8700.0,93.5516,93.6101,93.4639,93.5029,8700.0
2019-11-13 11:40:00,96.01,96.13,95.93,96.01,7588.0,93.5321,93.649,93.4542,93.5321,7588.0
2019-11-13 11:45:00,95.98,96.19,95.97,96.17,12243.0,93.5029,93.7075,93.4932,93.688,12243.0
2019-11-13 11:50:00,96.15,96.15,96.03,96.06,13685.0,93.6685,93.6685,93.5516,93.5809,13685.0
2019-11-13 11:55:00,96.05,96.12,96.0,96.02,39239.0,93.5711,93.6393,93.5224,93.5419,39239.0
2019-11-13 12:00:00,96.02,96.06,95.97,96.02,22780.0,93.5419,93.5809,93.4932,93.5419,22780.0
2019-11-13 12:05:00,96.03,96.09,95.99,96.06,68696.0,93.5516,93.6101,93.5127,93.5809,68696.0
2019-11-13 12:10:00,96.06,96.27,96.05,96.26,20370.0,93.5809,93.7854,93.5711,93.7757,20370.0
2019-11-13 12:15:00,96.23,96.33,96.17,96.33,11947.0,93.7465,93.8439,93.688,93.8439,11947.0
2019-11-13 12:20:00,96.31,96.42,96.31,96.37,17377.0,93.8244,93.9316,93.8244,93.8828,17377.0
2019-11-13 12:25:00,96.38,96.41,96.29,96.3,11710.0,93.8926,93.9218,93.8049,93.8147,11710.0
2019-11-13 12:30:00,96.29,96.38,96.25,96.37,41430.0,93.8049,93.8926,93.7659,93.8828,41430.0
2019-11-13 12:35:00,96.34,96.82,96.31,96.74,66355.0,93.8536,94.3212,93.8244,94.2433,66355.0
2019-11-13 12:40:00,96.72,96.75,96.62,96.73,13901.0,94.2238,94.253,94.1264,94.2336,13901.0
2019-11-13 12:45:00,96.72,96.92,96.72,96.87,10791.0,94.2238,94.4187,94.2238,94.3699,10791.0
2019-11-13 12:50:00,96.87,96.95,96.77,96.87,10401.0,94.3699,94.4479,94.2725,94.3699,10401.0
2019-11-13 12:55:00,96.88,96.97,96.86,96.96,7656.0,94.3797,94.4674,94.3602,94.4576,7656.0
2019-11-13 13:00:00,96.94,96.95,96.83,96.84,8209.0,94.4381,94.4479,94.331,94.3407,8209.0
2019-11-13 13:05:00,96.83,96.87,96.78,96.83,10513.0,94.331,94.3699,94.2823,94.331,10513.0
2019-11-13 13:10:00,96.81,96.89,96.81,96.87,7200.0,94.3115,94.3894,94.3115,94.3699,7200.0
2019-11-13 13:15:00,96.88,96.92,96.78,96.78,11100.0,94.3797,94.4187,94.2823,94.2823,11100.0
2019-11-13 13:20:00,96.78,96.78,96.65,96.68,23688.0,94.2823,94.2823,94.1556,94.1848,23688.0
2019-11-13 13:25:00,96.7,96.7,96.56,96.67,15504.0,94.2043,94.2043,94.0679,94.1751,15504.0
2019-11-13 13:30:00,96.67,96.7,96.61,96.65,27855.0,94.1751,94.2043,94.1167,94.1556,27855.0
2019-11-13 13:35:00,96.64,96.7,96.61,96.68,29638.0,94.1459,94.2043,94.1167,94.1848,29638.0
2019-11-13 13:40:00,96.69,96.71,96.58,96.66,27676.0,94.1946,94.2141,94.0874,94.1654,27676.0
2019-11-13 13:45:00,96.68,96.78,96.6,96.77,25032.0,94.1848,94.2823,94.1069,94.2725,25032.0
2019-11-13 13:50:00,96.77,96.93,96.77,96.79,15573.0,94.2725,94.4284,94.2725,94.292,15573.0
2019-11-13 13:55:00,96.81,96.81,96.5,96.61,26342.0,94.3115,94.3115,94.0095,94.1167,26342.0
2019-11-13 14:00:00,96.58,96.62,96.5,96.53,21522.0,94.0874,94.1264,94.0095,94.0387,21522.0
2019-11-13 14:05:00,96.49,96.5,96.44,96.49,8362.0,93.9998,94.0095,93.951,93.9998,8362.0
2019-11-13 14:10:00,96.5,96.51,96.4,96.44,7256.0,94.0095,94.0192,93.9121,93.951,7256.0
2019-11-13 14:15:00,96.44,96.49,96.41,96.47,9911.0,93.951,93.9998,93.9218,93.9803,9911.0
2019-11-13 14:20:00,96.48,96.48,96.37,96.42,20668.0,93.99,93.99,93.8828,93.9316,20668.0
2019-11-13 14:25:00,96.39,96.39,96.16,96.16,41264.0,93.9023,93.9023,93.6783,93.6783,41264.0
2019-11-13 14:30:00,96.18,96.24,96.05,96.05,41448.0,93.6978,93.7562,93.5711,93.5711,41448.0
2019-11-13 14:35:00,96.09,96.18,96.04,96.17,88439.0,93.6101,93.6978,93.5614,93.688,88439.0
2019-11-13 14:40:00,96.18,96.25,96.13,96.14,52244.0,93.6978,93.7659,93.649,93.6588,52244.0
2019-11-13 14:45:00,96.14,96.19,96.11,96.14,25903.0,93.6588,93.7075,93.6296,93.6588,25903.0
2019-11-13 14:50:00,96.11,96.19,96.04,96.08,76967.0,93.6296,93.7075,93.5614,93.6003,76967.0
2019-11-13 14:55:00,96.06,96.1,96.02,96.06,14978.0,93.5809,93.6198,93.5419,93.5809,14978.0
2019-11-13 15:00:00,96.06,96.36,96.05,96.29,20487.0,93.5809,93.8731,93.5711,93.8049,20487.0
2019-11-13 15:05:00,96.33,96.38,96.22,96.29,26337.0,93.8439,93.8926,93.7367,93.8049,26337.0
2019-11-13 15:10:00,96.28,96.4,96.25,96.32,8836.0,93.7952,93.9121,93.7659,93.8341,8836.0
2019-11-13 15:15:00,96.33,96.36,96.22,96.27,17004.0,93.8439,93.8731,93.7367,93.7854,17004.0
2019-11-13 15:20:00,96.28,96.28,96.15,96.15,18750.0,93.7952,93.7952,93.6685,93.6685,18750.0
2019-11-13 15:25:00,96.15,96.18,96.07,96.1,28068.0,93.6685,93.6978,93.5906,93.6198,28068.0
2019-11-13 15:30:00,96.1,96.15,96.01,96.12,42184.0,93.6198,93.6685,93.5321,93.6393,42184.0
2019-11-13 15:35:00,96.13,96.13,95.94,95.96,30129.0,93.649,93.649,93.4639,93.4834,30129.0
2019-11-13 15:40:00,95.97,96.06,95.97,96.04,42378.0,93.4932,93.5809,93.4932,93.5614,42378.0
2019-11-13 15:45:00,96.04,96.05,95.95,95.95,29116.0,93.5614,93.5711,93.4737,93.4737,29116.0
2019-11-13 15:50:00,95.96,95.97,95.87,95.95,45769.0,93.4834,93.4932,93.3958,93.4737,45769.0
2019-11-13 15:55:00,96.0,96.14,95.88,96.0,141121.0,93.5224,93.6588,93.4055,93.5224,141121.0
2019-11-14 09:30:00,96.2,96.98,96.12,96.81,95333.0,93.7172,94.4771,93.6393,94.3115,95333.0
2019-11-14 09:35:00,96.81,97.27,96.72,97.16,52666.0,94.3115,94.7596,94.2238,94.6525,52666.0
2019-11-14 09:40:00,97.14,97.28,97.03,97.17,47441.0,94.633,94.7694,94.5258,94.6622,47441.0
2019-11-14 09:45:00,97.19,97.19,96.72,96.81,63736.0,94.6817,94.6817,94.2238,94.3115,63736.0
2019-11-14 09:50:00,96.81,97.19,96.75,96.82,48559.0,94.3115,94.6817,94.253,94.3212,48559.0
2019-11-14 09:55:00,96.82,97.12,96.75,97.12,70201.0,94.3212,94.6135,94.253,94.6135,70201.0
2019-11-14 10:00:00,97.13,97.37,97.02,97.34,54946.0,94.6232,94.857,94.5161,94.8278,54946.0
2019-11-14 10:05:00,97.36,97.36,97.07,97.17,25626.0,94.8473,94.8473,94.5648,94.6622,25626.0
2019-11-14 10:10:00,97.18,97.25,97.0,97.12,35711.0,94.6719,94.7401,94.4966,94.6135,35711.0
2019-11-14 10:15:00,97.15,97.25,97.07,97.15,18656.0,94.6427,94.7401,94.5648,94.6427,18656.0
2019-11-14 10:20:00,97.13,97.16,97.03,97.08,18615.0,94.6232,94.6525,94.5258,94.5745,18615.0
2019-11-14 10:25:00,97.11,97.15,97.05,97.15,13772.0,94.6038,94.6427,94.5453,94.6427,13772.0
2019-11-14 10:30:00,97.18,97.19,97.02,97.04,22474.0,94.6719,94.6817,94.5161,94.5356,22474.0
2019-11-14 10:35:00,97.04,97.2,97.04,97.14,30066.0,94.5356,94.6914,94.5356,94.633,30066.0
2019-11-14 10:40:00,97.14,97.21,97.09,97.12,33863.0,94.633,94.7012,94.5843,94.6135,33863.0
2019-11-14 10:45:00,97.13,97.16,97.09,97.11,19750.0,94.6232,94.6525,94.5843,94.6038,19750.0
2019-11-14 10:50:00,97.13,97.37,97.12,97.33,13815.0,94.6232,94.857,94.6135,94.8181,13815.0
2019-11-14 10:55:00,97.33,97.37,97.02,97.02,20402.0,94.8181,94.857,94.5161,94.5161,20402.0
2019-11-14 11:00:00,97.09,97.19,96.98,97.15,20125.0,94.5843,94.6817,94.4771,94.6427,20125.0
2019-11-14 11:05:00,97.16,97.18,97.06,97.06,43377.0,94.6525,94.6719,94.555,94.555,43377.0
2019-11-14 11:10:00,97.06,97.1,97.0,97.03,26555.0,94.555,94.594,94.4966,94.5258,26555.0
2019-11-14 11:15:00,97.04,97.33,97.01,97.33,18959.0,94.5356,94.8181,94.5063,94.8181,18959.0
2019-11-14 11:20:00,97.36,97.36,97.19,97.33,21354.0,94.8473,94.8473,94.6817,94.8181,21354.0
2019-11-14 11:25:00,97.31,97.5,97.28,97.5,18805.0,94.7986,94.9837,94.7694,94.9837,18805.0
2019-11-14 11:30:00,97.53,97.54,97.42,97.46,11333.0,95.0129,95.0227,94.9058,94.9447,11333.0
2019-11-14 11:35:00,97.47,97.57,97.43,97.47,16038.0,94.9545,95.0519,94.9155,94.9545,16038.0
2019-11-14 11:40:00,97.45,97.46,97.09,97.11,26387.0,94.935,94.9447,94.5843,94.6038,26387.0
2019-11-14 11:45:00,97.13,97.25,97.02,97.1,39008.0,94.6232,94.7401,94.5161,94.594,39008.0
2019-11-14 11:50:00,97.12,97.17,97.01,97.1,8731.0,94.6135,94.6622,94.5063,94.594,8731.0
2019-11-14 11:55:00,97.12,97.13,97.04,97.04,6241.0,94.6135,94.6232,94.5356,94.5356,6241.0
2019-11-14 12:00:00,97.03,97.15,96.9,97.14,15616.0,94.5258,94.6427,94.3992,94.633,15616.0
2019-11-14 12:05:00,97.15,97.21,97.04,97.15,15323.0,94.6427,94.7012,94.5356,94.6427,15323.0
2019-11-14 12:10:00,97.14,97.17,97.06,97.11,25841.0,94.633,94.6622,94.555,94.6038,25841.0
2019-11-14 12:15:00,97.13,97.18,97.08,97.16,9010.0,94.6232,94.6719,94.5745,94.6525,9010.0
2019-11-14 12:20:00,97.17,97.33,97.11,97.31,8105.0,94.6622,94.8181,94.6038,94.7986,8105.0
2019-11-14 12:25:00,97.33,97.4,97.19,97.4,9867.0,94.8181,94.8863,94.6817,94.8863,9867.0
2019-11-14 12:30:00,97.4,97.61,97.24,97.53,28215.0,94.8863,95.0908,94.7304,95.0129,28215.0
2019-11-14 12:35:00,97.55,97.74,97.5,97.71,19888.0,95.0324,95.2175,94.9837,95.1883,19888.0
2019-11-14 12:40:00,97.72,97.88,97.72,97.81,12330.0,95.198,95.3539,95.198,95.2857,12330.0
2019-11-14 12:45:00,97.81,98.09,97.75,98.05,37537.0,95.2857,95.5585,95.2272,95.5195,37537.0
2019-11-14 12:50:00,98.07,98.13,98.01,98.07,19627.0,95.539,95.5974,95.4805,95.539,19627.0
2019-11-14 12:55:00,98.08,98.19,98.05,98.17,11786.0,95.5487,95.6559,95.5195,95.6364,11786.0
2019-11-14 13:00:00,98.15,98.2,97.96,97.97,18437.0,95.6169,95.6656,95.4318,95.4416,18437.0
2019-11-14 13:05:00,97.96,98.14,97.86,98.14,95486.0,95.4318,95.6072,95.3344,95.6072,95486.0
2019-11-14 13:10:00,98.11,98.23,98.08,98.1,34134.0,95.5779,95.6948,95.5487,95.5682,34134.0
2019-11-14 13:15:00,98.11,98.26,98.07,98.22,15300.0,95.5779,95.7241,95.539,95.6851,15300.0
2019-11-14 13:20:00,98.23,98.35,98.23,98.35,12943.0,95.6948,95.8117,95.6948,95.8117,12943.0
2019-11-14 13:25:00,98.33,98.44,98.28,98.41,13512.0,95.7923,95.8994,95.7436,95.8702,13512.0
2019-11-14 13:30:00,98.41,98.48,98.22,98.4,28041.0,95.8702,95.9384,95.6851,95.8605,28041.0
2019-11-14 13:35:00,98.39,98.41,98.09,98.09,20908.0,95.8507,95.8702,95.5585,95.5585,20908.0
2019-11-14 13:40:00,98.09,98.12,98.0,98.0,22154.0,95.5585,95.5877,95.4708,95.4708,22154.0
2019-11-14 13:45:00,97.98,98.01,97.83,97.86,23237.0,95.4513,95.4805,95.3052,95.3344,23237.0
2019-11-14 13:50:00,97.88,97.89,97.83,97.84,9600.0,95.3539,95.3636,95.3052,95.3149,9600.0
2019-11-14 13:55:00,97.87,97.89,97.43,97.43,55102.0,95.3441,95.3636,94.9155,94.9155,55102.0
2019-11-14 14:00:00,97.43,97.66,97.36,97.64,45336.0,94.9155,95.1396,94.8473,95.1201,45336.0
2019-11-14 14:05:00,97.65,97.77,97.52,97.68,26742.0,95.1298,95.2467,95.0032,95.159,26742.0
2019-11-14 14:10:00,97.69,97.88,97.45,97.5,58989.0,95.1688,95.3539,94.935,94.9837,58989.0
2019-11-14 14:15:00,97.5,97.78,97.47,97.67,55314.0,94.9837,95.2565,94.9545,95.1493,55314.0
2019-11-14 14:20:00,97.65,97.88,97.65,97.88,8441.0,95.1298,95.3539,95.1298,95.3539,8441.0
2019-11-14 14:25:00,97.89,97.89,97.69,97.76,20186.0,95.3636,95.3636,95.1688,95.237,20186.0
2019-11-14 14:30:00,97.75,97.84,97.58,97.6,23747.0,95.2272,95.3149,95.0616,95.0811,23747.0
2019-11-14 14:35:00,97.59,97.68,97.55,97.6,16793.0,95.0714,95.159,95.0324,95.0811,16793.0
2019-11-14 14:40:00,97.59,97.62,97.54,97.59,7737.0,95.0714,95.1006,95.0227,95.0714,7737.0
2019-11-14 14:45:00,97.58,97.64,97.54,97.61,10984.0,95.0616,95.1201,95.0227,95.0908,10984.0
2019-11-14 14:50:00,97.62,97.72,97.59,97.65,62017.0,95.1006,95.198,95.0714,95.1298,62017.0
2019-11-14 14:55:00,97.68,97.88,97.6,97.65,75491.0,95.159,95.3539,95.0811,95.1298,75491.0
2019-11-14 15:00:00,97.63,97.7,97.52,97.53,61077.0,95.1103,95.1785,95.0032,95.0129,61077.0
2019-11-14 15:05:00,97.55,97.63,97.54,97.56,28899.0,95.0324,95.1103,95.0227,95.0421,28899.0
2019-11-14 15:10:00,97.56,97.6,97.52,97.55,27979.0,95.0421,95.0811,95.0032,95.0324,27979.0
2019-11-14 15:15:00,97.55,97.66,97.52,97.63,17101.0,95.0324,95.1396,95.0032,95.1103,17101.0
2019-11-14 15:20:00,97.64,97.81,97.63,97.8,57479.0,95.1201,95.2857,95.1103,95.2759,57479.0
2019-11-14 15:25:00,97.79,97.93,97.79,97.88,31534.0,95.2662,95.4026,95.2662,95.3539,31534.0
2019-11-14 15:30:00,97.87,97.89,97.67,97.67,51548.0,95.3441,95.3636,95.1493,95.1493,51548.0
2019-11-14 15:35:00,97.66,97.68,97.31,97.37,67549.0,95.1396,95.159,94.7986,94.857,67549.0
2019-11-14 15:40:00,97.37,97.61,97.36,97.43,65882.0,94.857,95.0908,94.8473,94.9155,65882.0
2019-11-14 15:45:00,97.44,97.45,97.25,97.27,50167.0,94.9252,94.935,94.7401,94.7596,50167.0
2019-11-14 15:50:00,97.27,97.49,97.24,97.46,100044.0,94.7596,94.9739,94.7304,94.9447,100044.0
2019-11-14 15:55:00,97.45,97.55,97.38,97.55,98007.0,94.935,95.0324,94.8668,95.0324,98007.0
2019-11-15 09:30:00,98.84,99.3,98.2,99.13,207503.0,96.2891,96.7372,95.6656,96.5716,207503.0
2019-11-15 09:35:00,99.12,99.39,98.99,99.07,122739.0,96.5619,96.8249,96.4352,96.5132,122739.0
2019-11-15 09:40:00,99.07,99.1,98.52,98.61,39097.0,96.5132,96.5424,95.9774,96.065,39097.0
2019-11-15 09:45:00,98.6,98.9,98.54,98.68,24936.0,96.0553,96.3476,95.9968,96.1332,24936.0
2019-11-15 09:50:00,98.64,98.76,98.53,98.54,33257.0,96.0943,96.2112,95.9871,95.9968,33257.0
2019-11-15 09:55:00,98.55,98.59,98.32,98.55,67183.0,96.0066,96.0456,95.7825,96.0066,67183.0
2019-11-15 10:00:00,98.48,98.62,98.15,98.31,41627.0,95.9384,96.0748,95.6169,95.7728,41627.0
2019-11-15 10:05:00,98.32,98.32,97.85,97.94,43742.0,95.7825,95.7825,95.3247,95.4123,43742.0
2019-11-15 10:10:00,97.95,97.96,97.67,97.69,33915.0,95.4221,95.4318,95.1493,95.1688,33915.0
2019-11-15 10:15:00,97.64,97.92,97.59,97.9,34428.0,95.1201,95.3928,95.0714,95.3734,34428.0
2019-11-15 10:20:00,97.97,98.06,97.81,97.84,48822.0,95.4416,95.5292,95.2857,95.3149,48822.0
2019-11-15 10:25:00,97.8,97.98,97.64,97.9,18471.0,95.2759,95.4513,95.1201,95.3734,18471.0
2019-11-15 10:30:00,97.92,98.02,97.8,97.83,19154.0,95.3928,95.4903,95.2759,95.3052,19154.0
2019-11-15 10:35:00,97.87,97.93,97.7,97.77,23393.0,95.3441,95.4026,95.1785,95.2467,23393.0
2019-11-15 10:40:00,97.74,97.85,97.67,97.77,15942.0,95.2175,95.3247,95.1493,95.2467,15942.0
2019-11-15 10:45:00,97.77,97.81,97.71,97.72,19862.0,95.2467,95.2857,95.1883,95.198,19862.0
2019-11-15 10:50:00,97.74,97.89,97.74,97.84,98800.0,95.2175,95.3636,95.2175,95.3149,98800.0
2019-11-15 10:55:00,97.84,98.32,97.78,98.22,63608.0,95.3149,95.7825,95.2565,95.6851,63608.0
2019-11-15 11:00:00,98.24,98.46,98.0,98.15,42235.0,95.7046,95.9189,95.4708,95.6169,42235.0
2019-11-15 11:05:00,98.11,98.21,98.01,98.13,39451.0,95.5779,95.6754,95.4805,95.5974,39451.0
2019-11-15 11:10:00,98.13,98.2,98.08,98.09,32427.0,95.5974,95.6656,95.5487,95.5585,32427.0
2019-11-15 11:15:00,98.12,98.14,97.87,97.9,14915.0,95.5877,95.6072,95.3441,95.3734,14915.0
2019-11-15 11:20:00,97.91,97.95,97.73,97.8,15853.0,95.3831,95.4221,95.2078,95.2759,15853.0
2019-11-15 11:25:00,97.79,97.99,97.79,97.98,10559.0,95.2662,95.461,95.2662,95.4513,10559.0
2019-11-15 11:30:00,97.99,98.11,97.93,97.95,21475.0,95.461,95.5779,95.4026,95.4221,21475.0
2019-11-15 11:35:00,97.96,98.06,97.93,98.01,21041.0,95.4318,95.5292,95.4026,95.4805,21041.0
2019-11-15 11:40:00,98.02,98.03,97.91,97.93,14967.0,95.4903,95.5,95.3831,95.4026,14967.0
2019-11-15 11:45:00,97.95,98.02,97.92,97.99,23304.0,95.4221,95.4903,95.3928,95.461,23304.0
2019-11-15 11:50:00,97.98,97.98,97.85,97.87,17760.0,95.4513,95.4513,95.3247,95.3441,17760.0
2019-11-15 11:55:00,97.86,97.96,97.69,97.96,29630.0,95.3344,95.4318,95.1688,95.4318,29630.0
2019-11-15 12:00:00,97.94,97.97,97.84,97.91,15406.0,95.4123,95.4416,95.3149,95.3831,15406.0
2019-11-15 12:05:00,97.92,97.92,97.84,97.89,8860.0,95.3928,95.3928,95.3149,95.3636,8860.0
2019-11-15 12:10:00,97.9,97.93,97.84,97.89,6968.0,95.3734,95.4026,95.3149,95.3636,6968.0
2019-11-15 12:15:00,97.87,97.87,97.73,97.77,32457.0,95.3441,95.3441,95.2078,95.2467,32457.0
2019-11-15 12:20:00,97.76,97.81,97.72,97.74,11998.0,95.237,95.2857,95.198,95.2175,11998.0
2019-11-15 12:25:00,97.73,97.75,97.66,97.75,10526.0,95.2078,95.2272,95.1396,95.2272,10526.0
2019-11-15 12:30:00,97.75,98.11,97.75,98.02,78998.0,95.2272,95.5779,95.2272,95.4903,78998.0
2019-11-15 12:35:00,98.0,98.05,97.86,97.9,21219.0,95.4708,95.5195,95.3344,95.3734,21219.0
2019-11-15 12:40:00,97.9,97.92,97.69,97.7,12939.0,95.3734,95.3928,95.1688,95.1785,12939.0
2019-11-15 12:45:00,97.71,97.75,97.6,97.72,28961.0,95.1883,95.2272,95.0811,95.198,28961.0
2019-11-15 12:50:00,97.73,97.73,97.6,97.62,7304.0,95.2078,95.2078,95.0811,95.1006,7304.0
2019-11-15 12:55:00,97.59,97.68,97.52,97.66,14907.0,95.0714,95.159,95.0032,95.1396,14907.0
2019-11-15 13:00:00,97.65,97.82,97.63,97.66,14174.0,95.1298,95.2954,95.1103,95.1396,14174.0
2019-11-15 13:05:00,97.64,97.71,97.64,97.65,4393.0,95.1201,95.1883,95.1201,95.1298,4393.0
2019-11-15 13:10:00,97.67,97.7,97.62,97.68,10309.0,95.1493,95.1785,95.1006,95.159,10309.0
2019-11-15 13:15:00,97.68,97.79,97.65,97.75,10866.0,95.159,95.2662,95.1298,95.2272,10866.0
2019-11-15 13:20:00,97.76,97.76,97.61,97.66,37829.0,95.237,95.237,95.0908,95.1396,37829.0
2019-11-15 13:25:00,97.65,97.71,97.61,97.66,12416.0,95.1298,95.1883,95.0908,95.1396,12416.0
2019-11-15 13:30:00,97.66,97.86,97.66,97.85,32053.0,95.1396,95.3344,95.1396,95.3247,32053.0
2019-11-15 13:35:00,97.85,97.92,97.71,97.77,27005.0,95.3247,95.3928,95.1883,95.2467,27005.0
2019-11-15 13:40:00,97.76,97.78,97.55,97.56,26163.0,95.237,95.2565,95.0324,95.0421,26163.0
2019-11-15 13:45:00,97.56,97.6,97.54,97.56,5419.0,95.0421,95.0811,95.0227,95.0421,5419.0
2019-11-15 13:50:00,97.57,97.7,97.54,97.7,9169.0,95.0519,95.1785,95.0227,95.1785,9169.0
2019-11-15 13:55:00,97.71,97.81,97.67,97.81,7950.0,95.1883,95.2857,95.1493,95.2857,7950.0
2019-11-15 14:00:00,97.81,97.91,97.77,97.86,7932.0,95.2857,95.3831,95.2467,95.3344,7932.0
2019-11-15 14:05:00,97.86,97.89,97.81,97.87,7222.0,95.3344,95.3636,95.2857,95.3441,7222.0
2019-11-15 14:10:00,97.87,97.9,97.83,97.83,12969.0,95.3441,95.3734,95.3052,95.3052,12969.0
2019-11-15 14:15:00,97.86,97.89,97.82,97.84,11815.0,95.3344,95.3636,95.2954,95.3149,11815.0
2019-11-15 14:20:00,97.87,97.89,97.78,97.8,5506.0,95.3441,95.3636,95.2565,95.2759,5506.0
2019-11-15 14:25:00,97.77,97.81,97.67,97.68,11468.0,95.2467,95.2857,95.1493,95.159,11468.0
2019-11-15 14:30:00,97.69,97.87,97.69,97.81,17592.0,95.1688,95.3441,95.1688,95.2857,17592.0
2019-11-15 14:35:00,97.8,97.85,97.78,97.85,10847.0,95.2759,95.3247,95.2565,95.3247,10847.0
2019-11-15 14:40:00,97.83,97.9,97.83,97.89,10964.0,95.3052,95.3734,95.3052,95.3636,10964.0
2019-11-15 14:45:00,97.89,97.89,97.79,97.84,8800.0,95.3636,95.3636,95.2662,95.3149,8800.0
2019-11-15 14:50:00,97.84,97.89,97.74,97.76,11718.0,95.3149,95.3636,95.2175,95.237,11718.0
2019-11-15 14:55:00,97.75,97.81,97.72,97.78,9320.0,95.2272,95.2857,95.198,95.2565,9320.0
2019-11-15 15:00:00,97.77,97.78,97.62,97.63,30940.0,95.2467,95.2565,95.1006,95.1103,30940.0
2019-11-15 15:05:00,97.62,97.62,97.42,97.42,35263.0,95.1006,95.1006,94.9058,94.9058,35263.0
2019-11-15 15:10:00,97.43,97.54,97.43,97.53,19282.0,94.9155,95.0227,94.9155,95.0129,19282.0
2019-11-15 15:15:00,97.53,97.57,97.49,97.54,16097.0,95.0129,95.0519,94.9739,95.0227,16097.0
2019-11-15 15:20:00,97.55,97.61,97.48,97.53,25197.0,95.0324,95.0908,94.9642,95.0129,25197.0
2019-11-15 15:25:00,97.52,97.54,97.49,97.53,22491.0,95.0032,95.0227,94.9739,95.0129,22491.0
2019-11-15 15:30:00,97.53,97.53,97.43,97.48,35027.0,95.0129,95.0129,94.9155,94.9642,35027.0
2019-11-15 15:35:00,97.49,97.6,97.47,97.52,30376.0,94.9739,95.0811,94.9545,95.0032,30376.0
2019-11-15 15:40:00,97.51,97.59,97.44,97.53,36897.0,94.9934,95.0714,94.9252,95.0129,36897.0
2019-11-15 15:45:00,97.53,97.57,97.47,97.53,45769.0,95.0129,95.0519,94.9545,95.0129,45769.0
2019-11-15 15:50:00,97.53,97.65,97.47,97.56,89441.0,95.0129,95.1298,94.9545,95.0421,89441.0
2019-11-15 15:55:00,97.56,97.61,97.36,97.5,185578.0,95.0421,95.0908,94.8473,94.9837,185578.0
2019-11-18 09:30:00,97.43,97.73,97.4,97.63,59513.0,94.9155,95.2078,94.8863,95.1103,59513.0
2019-11-18 09:35:00,97.63,97.63,97.06,97.24,23056.0,95.1103,95.1103,94.555,94.7304,23056.0
2019-11-18 09:40:00,97.19,97.19,96.76,96.76,27513.0,94.6817,94.6817,94.2628,94.2628,27513.0
2019-11-18 09:45:00,96.77,97.13,96.7,97.06,51080.0,94.2725,94.6232,94.2043,94.555,51080.0
2019-11-18 09:50:00,97.11,97.52,97.11,97.48,21001.0,94.6038,95.0032,94.6038,94.9642,21001.0
2019-11-18 09:55:00,97.51,97.79,97.49,97.69,28482.0,94.9934,95.2662,94.9739,95.1688,28482.0
2019-11-18 10:00:00,97.63,97.63,97.17,97.21,13208.0,95.1103,95.1103,94.6622,94.7012,13208.0
2019-11-18 10:05:00,97.22,97.27,97.12,97.25,12649.0,94.7109,94.7596,94.6135,94.7401,12649.0
2019-11-18 10:10:00,97.26,97.35,97.2,97.23,12605.0,94.7499,94.8376,94.6914,94.7207,12605.0
2019-11-18 10:15:00,97.2,97.23,96.89,97.21,28989.0,94.6914,94.7207,94.3894,94.7012,28989.0
2019-11-18 10:20:00,97.2,97.49,97.18,97.49,13194.0,94.6914,94.9739,94.6719,94.9739,13194.0
2019-11-18 10:25:00,97.51,97.58,97.45,97.5,16619.0,94.9934,95.0616,94.935,94.9837,16619.0
2019-11-18 10:30:00,97.5,97.52,97.21,97.26,30752.0,94.9837,95.0032,94.7012,94.7499,30752.0
2019-11-18 10:35:00,97.26,97.72,97.18,97.7,65681.0,94.7499,95.198,94.6719,95.1785,65681.0
2019-11-18 10:40:00,97.74,97.9,97.56,97.84,162027.0,95.2175,95.3734,95.0421,95.3149,162027.0
2019-11-18 10:45:00,97.87,97.88,97.63,97.78,35441.0,95.3441,95.3539,95.1103,95.2565,35441.0
2019-11-18 10:50:00,97.81,97.85,97.61,97.69,33924.0,95.2857,95.3247,95.0908,95.1688,33924.0
2019-11-18 10:55:00,97.68,97.76,97.59,97.6,9310.0,95.159,95.237,95.0714,95.0811,9310.0
2019-11-18 11:00:00,97.58,97.65,97.49,97.65,7643.0,95.0616,95.1298,94.9739,95.1298,7643.0
2019-11-18 11:05:00,97.66,97.75,97.58,97.72,9388.0,95.1396,95.2272,95.0616,95.198,9388.0
2019-11-18 11:10:00,97.76,97.83,97.62,97.63,14709.0,95.237,95.3052,95.1006,95.1103,14709.0
2019-11-18 11:15:00,97.64,97.81,97.63,97.73,8435.0,95.1201,95.2857,95.1103,95.2078,8435.0
2019-11-18 11:20:00,97.73,97.83,97.7,97.75,13910.0,95.2078,95.3052,95.1785,95.2272,13910.0
2019-11-18 11:25:00,97.76,97.79,97.64,97.71,12139.0,95.237,95.2662,95.1201,95.1883,12139.0
2019-11-18 11:30:00,97.7,97.77,97.68,97.75,12880.0,95.1785,95.2467,95.159,95.2272,12880.0
2019-11-18 11:35:00,97.76,97.76,97.61,97.66,10566.0,95.237,95.237,95.0908,95.1396,10566.0
2019-11-18 11:40:00,97.65,97.68,97.46,97.55,17889.0,95.1298,95.159,94.9447,95.0324,17889.0
2019-11-18 11:45:00,97.56,97.7,97.55,97.65,19412.0,95.0421,95.1785,95.0324,95.1298,19412.0
2019-11-18 11:50:00,97.65,97.76,97.62,97.75,15866.0,95.1298,95.237,95.1006,95.2272,15866.0
2019-11-18 11:55:00,97.75,97.75,97.51,97.62,25211.0,95.2272,95.2272,94.9934,95.1006,25211.0
2019-11-18 12:00:00,97.62,97.62,97.46,97.47,45503.0,95.1006,95.1006,94.9447,94.9545,45503.0
2019-11-18 12:05:00,97.5,97.63,97.45,97.55,43328.0,94.9837,95.1103,94.935,95.0324,43328.0
2019-11-18 12:10:00,97.55,97.58,97.5,97.51,13314.0,95.0324,95.0616,94.9837,94.9934,13314.0
2019-11-18 12:15:00,97.51,97.55,97.43,97.49,13760.0,94.9934,95.0324,94.9155,94.9739,13760.0
2019-11-18 12:20:00,97.51,97.51,97.43,97.44,8555.0,94.9934,94.9934,94.9155,94.9252,8555.0
2019-11-18 12:25:00,97.42,97.45,97.33,97.38,9687.0,94.9058,94.935,94.8181,94.8668,9687.0
2019-11-18 12:30:00,97.41,97.46,97.39,97.43,4700.0,94.896,94.9447,94.8765,94.9155,4700.0
2019-11-18 12:35:00,97.45,97.46,97.39,97.45,7529.0,94.935,94.9447,94.8765,94.935,7529.0
2019-11-18 12:40:00,97.45,97.46,97.36,97.36,8432.0,94.935,94.9447,94.8473,94.8473,8432.0
2019-11-18 12:45:00,97.36,97.47,97.32,97.46,8034.0,94.8473,94.9545,94.8083,94.9447,8034.0
2019-11-18 12:50:00,97.46,97.46,97.36,97.43,6043.0,94.9447,94.9447,94.8473,94.9155,6043.0
2019-11-18 12:55:00,97.43,97.5,97.41,97.48,5975.0,94.9155,94.9837,94.896,94.9642,5975.0
2019-11-18 13:00:00,97.47,97.5,97.46,97.46,2300.0,94.9545,94.9837,94.9447,94.9447,2300.0
2019-11-18 13:05:00,97.49,97.49,97.4,97.43,5701.0,94.9739,94.9739,94.8863,94.9155,5701.0
2019-11-18 13:10:00,97.43,97.48,97.36,97.39,5950.0,94.9155,94.9642,94.8473,94.8765,5950.0
2019-11-18 13:15:00,97.4,97.43,97.36,97.41,6885.0,94.8863,94.9155,94.8473,94.896,6885.0
2019-11-18 13:20:00,97.41,97.49,97.4,97.47,10777.0,94.896,94.9739,94.8863,94.9545,10777.0
2019-11-18 13:25:00,97.45,97.52,97.45,97.52,5004.0,94.935,95.0032,94.935,95.0032,5004.0
2019-11-18 13:30:00,97.52,97.53,97.44,97.51,8557.0,95.0032,95.0129,94.9252,94.9934,8557.0
2019-11-18 13:35:00,97.52,97.58,97.48,97.53,6583.0,95.0032,95.0616,94.9642,95.0129,6583.0
2019-11-18 13:40:00,97.55,97.59,97.49,97.51,6011.0,95.0324,95.0714,94.9739,94.9934,6011.0
2019-11-18 13:45:00,97.53,97.63,97.51,97.63,5404.0,95.0129,95.1103,94.9934,95.1103,5404.0
2019-11-18 13:50:00,97.62,97.64,97.55,97.62,6822.0,95.1006,95.1201,95.0324,95.1006,6822.0
2019-11-18 13:55:00,97.63,97.76,97.62,97.74,9281.0,95.1103,95.237,95.1006,95.2175,9281.0
2019-11-18 14:00:00,97.74,97.76,97.68,97.75,11316.0,95.2175,95.237,95.159,95.2272,11316.0
2019-11-18 14:05:00,97.75,97.82,97.73,97.8,9268.0,95.2272,95.2954,95.2078,95.2759,9268.0
2019-11-18 14:10:00,97.8,97.9,97.8,97.89,10328.0,95.2759,95.3734,95.2759,95.3636,10328.0
2019-11-18 14:15:00,97.89,97.94,97.83,97.85,11553.0,95.3636,95.4123,95.3052,95.3247,11553.0
2019-11-18 14:20:00,97.85,98.04,97.84,98.0,10264.0,95.3247,95.5097,95.3149,95.4708,10264.0
2019-11-18 14:25:00,98.03,98.09,98.0,98.07,16532.0,95.5,95.5585,95.4708,95.539,16532.0
2019-11-18 14:30:00,98.06,98.08,97.96,98.01,35109.0,95.5292,95.5487,95.4318,95.4805,35109.0
2019-11-18 14:35:00,98.03,98.1,98.0,98.05,20807.0,95.5,95.5682,95.4708,95.5195,20807.0
2019-11-18 14:40:00,98.04,98.04,97.93,97.94,11747.0,95.5097,95.5097,95.4026,95.4123,11747.0
2019-11-18 14:45:00,97.94,98.0,97.9,97.98,8391.0,95.4123,95.4708,95.3734,95.4513,8391.0
2019-11-18 14:50:00,97.98,98.01,97.96,97.98,13857.0,95.4513,95.4805,95.4318,95.4513,13857.0
2019-11-18 14:55:00,98.0,98.0,97.89,97.9,62345.0,95.4708,95.4708,95.3636,95.3734,62345.0
2019-11-18 15:00:00,97.89,97.95,97.89,97.92,12434.0,95.3636,95.4221,95.3636,95.3928,12434.0
2019-11-18 15:05:00,97.93,97.95,97.89,97.93,42065.0,95.4026,95.4221,95.3636,95.4026,42065.0
2019-11-18 15:10:00,97.93,97.93,97.87,97.89,16980.0,95.4026,95.4026,95.3441,95.3636,16980.0
2019-11-18 15:15:00,97.89,97.89,97.71,97.73,11416.0,95.3636,95.3636,95.1883,95.2078,11416.0
2019-11-18 15:20:00,97.72,97.92,97.72,97.9,9759.0,95.198,95.3928,95.198,95.3734,9759.0
2019-11-18 15:25:00,97.9,97.92,97.85,97.85,10127.0,95.3734,95.3928,95.3247,95.3247,10127.0
2019-11-18 15:30:00,97.84,97.84,97.66,97.77,16888.0,95.3149,95.3149,95.1396,95.2467,16888.0
2019-11-18 15:35:00,97.76,97.76,97.64,97.69,31654.0,95.237,95.237,95.1201,95.1688,31654.0
2019-11-18 15:40:00,97.7,97.7,97.56,97.61,24012.0,95.1785,95.1785,95.0421,95.0908,24012.0
2019-11-18 15:45:00,97.62,97.67,97.6,97.61,18361.0,95.1006,95.1493,95.0811,95.0908,18361.0
2019-11-18 15:50:00,97.6,97.68,97.36,97.39,87624.0,95.0811,95.159,94.8473,94.8765,87624.0
2019-11-18 15:55:00,97.39,97.41,97.21,97.36,191711.0,94.8765,94.896,94.7012,94.8473,191711.0
2019-11-19 09:30:00,97.21,97.61,97.09,97.48,48823.0,94.7012,95.0908,94.5843,94.9642,48823.0
2019-11-19 09:35:00,97.53,97.85,97.53,97.85,10811.0,95.0129,95.3247,95.0129,95.3247,10811.0
2019-11-19 09:40:00,97.85,97.87,97.35,97.48,22053.0,95.3247,95.3441,94.8376,94.9642,22053.0
2019-11-19 09:45:00,97.44,97.44,97.15,97.19,14772.0,94.9252,94.9252,94.6427,94.6817,14772.0
2019-11-19 09:50:00,97.19,97.4,97.04,97.06,14323.0,94.6817,94.8863,94.5356,94.555,14323.0
2019-11-19 09:55:00,97.09,97.09,96.96,97.02,14708.0,94.5843,94.5843,94.4576,94.5161,14708.0
2019-11-19 10:00:00,97.0,97.07,96.8,96.82,19441.0,94.4966,94.5648,94.3018,94.3212,19441.0
2019-11-19 10:05:00,96.82,96.85,96.69,96.69,13291.0,94.3212,94.3505,94.1946,94.1946,13291.0
2019-11-19 10:10:00,96.71,96.93,96.67,96.79,25800.0,94.2141,94.4284,94.1751,94.292,25800.0
2019-11-19 10:15:00,96.8,96.87,96.69,96.77,19942.0,94.3018,94.3699,94.1946,94.2725,19942.0
2019-11-19 10:20:00,96.75,96.95,96.74,96.79,12458.0,94.253,94.4479,94.2433,94.292,12458.0
2019-11-19 10:25:00,96.84,96.84,96.67,96.7,12887.0,94.3407,94.3407,94.1751,94.2043,12887.0
2019-11-19 10:30:00,96.72,96.99,96.65,96.88,12891.0,94.2238,94.4868,94.1556,94.3797,12891.0
2019-11-19 10:35:00,96.88,96.91,96.73,96.75,20377.0,94.3797,94.4089,94.2336,94.253,20377.0
2019-11-19 10:40:00,96.76,96.87,96.75,96.8,13078.0,94.2628,94.3699,94.253,94.3018,13078.0
2019-11-19 10:45:00,96.8,96.84,96.67,96.79,27322.0,94.3018,94.3407,94.1751,94.292,27322.0
2019-11-19 10:50:00,96.78,96.84,96.53,96.68,44142.0,94.2823,94.3407,94.0387,94.1848,44142.0
2019-11-19 10:55:00,96.65,96.65,96.52,96.57,18701.0,94.1556,94.1556,94.029,94.0777,18701.0
2019-11-19 11:00:00,96.58,96.68,96.52,96.63,25628.0,94.0874,94.1848,94.029,94.1361,25628.0
2019-11-19 11:05:00,96.65,96.65,96.48,96.48,16029.0,94.1556,94.1556,93.99,93.99,16029.0
2019-11-19 11:10:00,96.45,96.55,96.44,96.53,14562.0,93.9608,94.0582,93.951,94.0387,14562.0
2019-11-19 11:15:00,96.53,96.63,96.49,96.5,40550.0,94.0387,94.1361,93.9998,94.0095,40550.0
2019-11-19 11:20:00,96.54,96.63,96.49,96.58,35630.0,94.0485,94.1361,93.9998,94.0874,35630.0
2019-11-19 11:25:00,96.59,96.73,96.55,96.61,28046.0,94.0972,94.2336,94.0582,94.1167,28046.0
2019-11-19 11:30:00,96.62,96.7,96.55,96.61,34433.0,94.1264,94.2043,94.0582,94.1167,34433.0
2019-11-19 11:35:00,96.63,96.72,96.56,96.62,22879.0,94.1361,94.2238,94.0679,94.1264,22879.0
2019-11-19 11:40:00,96.62,96.68,96.54,96.62,65894.0,94.1264,94.1848,94.0485,94.1264,65894.0
2019-11-19 11:45:00,96.62,96.71,96.57,96.61,45981.0,94.1264,94.2141,94.0777,94.1167,45981.0
2019-11-19 11:50:00,96.59,96.61,96.44,96.45,34182.0,94.0972,94.1167,93.951,93.9608,34182.0
2019-11-19 11:55:00,96.45,96.53,96.4,96.45,21789.0,93.9608,94.0387,93.9121,93.9608,21789.0
2019-11-19 12:00:00,96.45,96.55,96.44,96.5,12513.0,93.9608,94.0582,93.951,94.0095,12513.0
2019-11-19 12:05:00,96.5,96.54,96.4,96.48,24561.0,94.0095,94.0485,93.9121,93.99,24561.0
2019-11-19 12:10:00,96.47,96.51,96.44,96.5,10554.0,93.9803,94.0192,93.951,94.0095,10554.0
2019-11-19 12:15:00,96.51,96.53,96.48,96.5,13796.0,94.0192,94.0387,93.99,94.0095,13796.0
2019-11-19 12:20:00,96.5,96.58,96.5,96.54,21989.0,94.0095,94.0874,94.0095,94.0485,21989.0
2019-11-19 12:25:00,96.55,96.55,96.37,96.37,14878.0,94.0582,94.0582,93.8828,93.8828,14878.0
2019-11-19 12:30:00,96.39,96.47,96.32,96.47,26701.0,93.9023,93.9803,93.8341,93.9803,26701.0
2019-11-19 12:35:00,96.45,96.49,96.36,96.39,18676.0,93.9608,93.9998,93.8731,93.9023,18676.0
2019-11-19 12:40:00,96.38,96.56,96.35,96.49,69133.0,93.8926,94.0679,93.8634,93.9998,69133.0
2019-11-19 12:45:00,96.49,96.84,96.49,96.84,53317.0,93.9998,94.3407,93.9998,94.3407,53317.0
2019-11-19 12:50:00,96.83,96.88,96.72,96.83,80123.0,94.331,94.3797,94.2238,94.331,80123.0
2019-11-19 12:55:00,96.82,96.88,96.8,96.86,24632.0,94.3212,94.3797,94.3018,94.3602,24632.0
2019-11-19 13:00:00,96.85,96.85,96.78,96.8,14494.0,94.3505,94.3505,94.2823,94.3018,14494.0
2019-11-19 13:05:00,96.82,96.86,96.79,96.81,12219.0,94.3212,94.3602,94.292,94.3115,12219.0
2019-11-19 13:10:00,96.81,96.85,96.79,96.82,15511.0,94.3115,94.3505,94.292,94.3212,15511.0
2019-11-19 13:15:00,96.82,96.82,96.71,96.75,8812.0,94.3212,94.3212,94.2141,94.253,8812.0
2019-11-19 13:20:00,96.74,96.83,96.64,96.68,20014.0,94.2433,94.331,94.1459,94.1848,20014.0
2019-11-19 13:25:00,96.65,96.74,96.64,96.65,9903.0,94.1556,94.2433,94.1459,94.1556,9903.0
2019-11-19 13:30:00,96.65,96.69,96.59,96.64,14019.0,94.1556,94.1946,94.0972,94.1459,14019.0
2019-11-19 13:35:00,96.62,96.62,96.53,96.56,28986.0,94.1264,94.1264,94.0387,94.0679,28986.0
2019-11-19 13:40:00,96.56,96.58,96.5,96.55,7221.0,94.0679,94.0874,94.0095,94.0582,7221.0
2019-11-19 13:45:00,96.55,96.58,96.55,96.56,12096.0,94.0582,94.0874,94.0582,94.0679,12096.0
2019-11-19 13:50:00,96.56,96.62,96.51,96.6,7886.0,94.0679,94.1264,94.0192,94.1069,7886.0
2019-11-19 13:55:00,96.6,96.6,96.51,96.52,8748.0,94.1069,94.1069,94.0192,94.029,8748.0
2019-11-19 14:00:00,96.52,96.53,96.46,96.52,10578.0,94.029,94.0387,93.9705,94.029,10578.0
2019-11-19 14:05:00,96.52,96.79,96.45,96.76,59916.0,94.029,94.292,93.9608,94.2628,59916.0
2019-11-19 14:10:00,96.77,96.8,96.75,96.8,32687.0,94.2725,94.3018,94.253,94.3018,32687.0
2019-11-19 14:15:00,96.8,96.9,96.79,96.81,48533.0,94.3018,94.3992,94.292,94.3115,48533.0
2019-11-19 14:20:00,96.81,96.93,96.79,96.85,33554.0,94.3115,94.4284,94.292,94.3505,33554.0
2019-11-19 14:25:00,96.86,97.1,96.85,97.02,73694.0,94.3602,94.594,94.3505,94.5161,73694.0
2019-11-19 14:30:00,97.03,97.12,97.02,97.09,37085.0,94.5258,94.6135,94.5161,94.5843,37085.0
2019-11-19 14:35:00,97.09,97.15,96.96,97.0,56212.0,94.5843,94.6427,94.4576,94.4966,56212.0
2019-11-19 14:40:00,96.99,97.07,96.98,97.01,69115.0,94.4868,94.5648,94.4771,94.5063,69115.0
2019-11-19 14:45:00,97.01,97.06,96.95,97.0,40876.0,94.5063,94.555,94.4479,94.4966,40876.0
2019-11-19 14:50:00,97.0,97.09,96.96,97.09,47130.0,94.4966,94.5843,94.4576,94.5843,47130.0
2019-11-19 14:55:00,97.09,97.24,97.03,97.22,97741.0,94.5843,94.7304,94.5258,94.7109,97741.0
2019-11-19 15:00:00,97.2,97.2,97.05,97.13,44491.0,94.6914,94.6914,94.5453,94.6232,44491.0
2019-11-19 15:05:00,97.13,97.18,97.06,97.17,16895.0,94.6232,94.6719,94.555,94.6622,16895.0
2019-11-19 15:10:00,97.17,97.25,97.15,97.24,19627.0,94.6622,94.7401,94.6427,94.7304,19627.0
2019-11-19 15:15:00,97.24,97.25,97.18,97.2,20180.0,94.7304,94.7401,94.6719,94.6914,20180.0
2019-11-19 15:20:00,97.19,97.2,97.1,97.14,22124.0,94.6817,94.6914,94.594,94.633,22124.0
2019-11-19 15:25:00,97.16,97.16,97.0,97.09,77231.0,94.6525,94.6525,94.4966,94.5843,77231.0
2019-11-19 15:30:00,97.09,97.12,97.04,97.06,35085.0,94.5843,94.6135,94.5356,94.555,35085.0
2019-11-19 15:35:00,97.07,97.18,97.06,97.12,41480.0,94.5648,94.6719,94.555,94.6135,41480.0
2019-11-19 15:40:00,97.12,97.12,97.01,97.03,25607.0,94.6135,94.6135,94.5063,94.5258,25607.0
2019-11-19 15:45:00,97.03,97.1,96.97,97.01,26009.0,94.5258,94.594,94.4674,94.5063,26009.0
2019-11-19 15:50:00,96.99,97.02,96.86,96.88,67223.0,94.4868,94.5161,94.3602,94.3797,67223.0
2019-11-19 15:55:00,96.87,96.99,96.55,96.69,348975.0,94.3699,94.4868,94.0582,94.1946,348975.0
2019-11-20 09:30:00,96.12,97.48,96.12,97.3,79244.0,93.6393,94.9642,93.6393,94.7888,79244.0
2019-11-20 09:35:00,97.31,97.86,97.31,97.73,45368.0,94.7986,95.3344,94.7986,95.2078,45368.0
2019-11-20 09:40:00,97.74,97.87,97.59,97.6,28840.0,95.2175,95.3441,95.0714,95.0811,28840.0
2019-11-20 09:45:00,97.65,97.94,97.6,97.69,18994.0,95.1298,95.4123,95.0811,95.1688,18994.0
2019-11-20 09:50:00,97.68,97.69,97.41,97.45,9099.0,95.159,95.1688,94.896,94.935,9099.0
2019-11-20 09:55:00,97.49,97.74,97.46,97.74,11059.0,94.9739,95.2175,94.9447,95.2175,11059.0
2019-11-20 10:00:00,97.74,97.91,97.7,97.9,20444.0,95.2175,95.3831,95.1785,95.3734,20444.0
2019-11-20 10:05:00,97.93,98.17,97.86,98.05,37502.0,95.4026,95.6364,95.3344,95.5195,37502.0
2019-11-20 10:10:00,98.03,98.11,97.95,98.03,10148.0,95.5,95.5779,95.4221,95.5,10148.0
2019-11-20 10:15:00,98.01,98.07,97.99,98.02,23884.0,95.4805,95.539,95.461,95.4903,23884.0
2019-11-20 10:20:00,98.02,98.04,97.84,97.88,19561.0,95.4903,95.5097,95.3149,95.3539,19561.0
2019-11-20 10:25:00,97.9,98.05,97.9,98.01,16201.0,95.3734,95.5195,95.3734,95.4805,16201.0
2019-11-20 10:30:00,98.03,98.12,97.9,97.99,15205.0,95.5,95.5877,95.3734,95.461,15205.0
2019-11-20 10:35:00,97.99,98.09,97.98,98.04,11080.0,95.461,95.5585,95.4513,95.5097,11080.0
2019-11-20 10:40:00,98.03,98.2,98.0,98.05,13100.0,95.5,95.6656,95.4708,95.5195,13100.0
2019-11-20 10:45:00,98.05,98.11,97.77,97.81,152582.0,95.5195,95.5779,95.2467,95.2857,152582.0
2019-11-20 10:50:00,97.83,97.95,97.79,97.94,36245.0,95.3052,95.4221,95.2662,95.4123,36245.0
2019-11-20 10:55:00,97.96,97.96,97.78,97.82,12164.0,95.4318,95.4318,95.2565,95.2954,12164.0
2019-11-20 11:00:00,97.85,97.94,97.81,97.85,23400.0,95.3247,95.4123,95.2857,95.3247,23400.0
2019-11-20 11:05:00,97.84,98.0,97.84,97.99,53656.0,95.3149,95.4708,95.3149,95.461,53656.0
2019-11-20 11:10:00,97.98,98.05,97.86,97.91,25020.0,95.4513,95.5195,95.3344,95.3831,25020.0
2019-11-20 11:15:00,97.91,98.07,97.9,98.03,22346.0,95.3831,95.539,95.3734,95.5,22346.0
2019-11-20 11:20:00,98.02,98.07,97.86,97.88,15596.0,95.4903,95.539,95.3344,95.3539,15596.0
2019-11-20 11:25:00,97.9,97.93,97.8,97.81,20726.0,95.3734,95.4026,95.2759,95.2857,20726.0
2019-11-20 11:30:00,97.81,97.9,97.75,97.81,30480.0,95.2857,95.3734,95.2272,95.2857,30480.0
2019-11-20 11:35:00,97.82,97.96,97.78,97.9,19033.0,95.2954,95.4318,95.2565,95.3734,19033.0
2019-11-20 11:40:00,97.9,98.32,97.89,98.32,22628.0,95.3734,95.7825,95.3636,95.7825,22628.0
2019-11-20 11:45:00,98.29,98.51,98.22,98.5,15832.0,95.7533,95.9676,95.6851,95.9579,15832.0
2019-11-20 11:50:00,98.49,98.65,98.46,98.53,10698.0,95.9481,96.104,95.9189,95.9871,10698.0
2019-11-20 11:55:00,98.53,98.64,98.49,98.64,15687.0,95.9871,96.0943,95.9481,96.0943,15687.0
2019-11-20 12:00:00,98.64,98.68,98.52,98.66,22520.0,96.0943,96.1332,95.9774,96.1137,22520.0
2019-11-20 12:05:00,98.65,98.7,98.56,98.7,10126.0,96.104,96.1527,96.0163,96.1527,10126.0
2019-11-20 12:10:00,98.71,98.83,98.71,98.71,13009.0,96.1625,96.2794,96.1625,96.1625,13009.0
2019-11-20 12:15:00,98.71,98.85,98.64,98.71,18498.0,96.1625,96.2988,96.0943,96.1625,18498.0
2019-11-20 12:20:00,98.7,98.76,98.6,98.63,9593.0,96.1527,96.2112,96.0553,96.0845,9593.0
2019-11-20 12:25:00,98.65,98.76,98.65,98.7,16165.0,96.104,96.2112,96.104,96.1527,16165.0
2019-11-20 12:30:00,98.71,98.88,98.67,98.77,14361.0,96.1625,96.3281,96.1235,96.2209,14361.0
2019-11-20 12:35:00,98.76,98.83,98.75,98.81,16124.0,96.2112,96.2794,96.2014,96.2599,16124.0
2019-11-20 12:40:00,98.81,98.88,98.78,98.83,12702.0,96.2599,96.3281,96.2307,96.2794,12702.0
2019-11-20 12:45:00,98.84,98.91,98.8,98.83,15992.0,96.2891,96.3573,96.2501,96.2794,15992.0
2019-11-20 12:50:00,98.84,98.84,98.58,98.72,25135.0,96.2891,96.2891,96.0358,96.1722,25135.0
2019-11-20 12:55:00,98.7,98.7,98.12,98.38,34791.0,96.1527,96.1527,95.5877,95.841,34791.0
2019-11-20 13:00:00,98.38,98.41,98.18,98.28,20961.0,95.841,95.8702,95.6461,95.7436,20961.0
2019-11-20 13:05:00,98.28,98.32,98.09,98.18,43247.0,95.7436,95.7825,95.5585,95.6461,43247.0
2019-11-20 13:10:00,98.17,98.17,97.95,98.03,31811.0,95.6364,95.6364,95.4221,95.5,31811.0
2019-11-20 13:15:00,98.02,98.07,97.91,97.95,14685.0,95.4903,95.539,95.3831,95.4221,14685.0
2019-11-20 13:20:00,97.96,98.14,97.96,98.05,13308.0,95.4318,95.6072,95.4318,95.5195,13308.0
2019-11-20 13:25:00,98.05,98.09,97.93,97.97,14185.0,95.5195,95.5585,95.4026,95.4416,14185.0
2019-11-20 13:30:00,97.98,98.01,97.75,97.86,20065.0,95.4513,95.4805,95.2272,95.3344,20065.0
2019-11-20 13:35:00,97.9,97.96,97.82,97.85,9152.0,95.3734,95.4318,95.2954,95.3247,9152.0
2019-11-20 13:40:00,97.83,98.01,97.82,97.88,6692.0,95.3052,95.4805,95.2954,95.3539,6692.0
2019-11-20 13:45:00,97.91,97.94,97.83,97.89,10740.0,95.3831,95.4123,95.3052,95.3636,10740.0
2019-11-20 13:50:00,97.9,98.2,97.89,98.11,16371.0,95.3734,95.6656,95.3636,95.5779,16371.0
2019-11-20 13:55:00,98.14,98.22,98.06,98.2,14897.0,95.6072,95.6851,95.5292,95.6656,14897.0
2019-11-20 14:00:00,98.19,98.32,98.14,98.24,20688.0,95.6559,95.7825,95.6072,95.7046,20688.0
2019-11-20 14:05:00,98.22,98.25,98.1,98.15,71133.0,95.6851,95.7143,95.5682,95.6169,71133.0
2019-11-20 14:10:00,98.16,98.3,98.14,98.17,12593.0,95.6267,95.763,95.6072,95.6364,12593.0
2019-11-20 14:15:00,98.18,98.22,97.99,98.04,17191.0,95.6461,95.6851,95.461,95.5097,17191.0
2019-11-20 14:20:00,98.04,98.1,97.94,97.95,5421.0,95.5097,95.5682,95.4123,95.4221,5421.0
2019-11-20 14:25:00,97.97,98.09,97.96,98.06,7312.0,95.4416,95.5585,95.4318,95.5292,7312.0
2019-11-20 14:30:00,98.05,98.14,98.01,98.03,7852.0,95.5195,95.6072,95.4805,95.5,7852.0
2019-11-20 14:35:00,98.03,98.06,98.0,98.02,16063.0,95.5,95.5292,95.4708,95.4903,16063.0
2019-11-20 14:40:00,98.03,98.04,97.9,97.95,34318.0,95.5,95.5097,95.3734,95.4221,34318.0
2019-11-20 14:45:00,97.95,97.98,97.84,97.98,14703.0,95.4221,95.4513,95.3149,95.4513,14703.0
2019-11-20 14:50:00,97.99,98.13,97.99,98.07,14325.0,95.461,95.5974,95.461,95.539,14325.0
2019-11-20 14:55:00,98.07,98.11,98.0,98.06,11648.0,95.539,95.5779,95.4708,95.5292,11648.0
2019-11-20 15:00:00,98.06,98.08,97.97,98.01,12563.0,95.5292,95.5487,95.4416,95.4805,12563.0
2019-11-20 15:05:00,98.0,98.12,97.98,98.06,8824.0,95.4708,95.5877,95.4513,95.5292,8824.0
2019-11-20 15:10:00,98.05,98.1,98.02,98.1,13365.0,95.5195,95.5682,95.4903,95.5682,13365.0
2019-11-20 15:15:00,98.08,98.1,97.95,97.96,12853.0,95.5487,95.5682,95.4221,95.4318,12853.0
2019-11-20 15:20:00,97.99,98.02,97.92,97.99,16834.0,95.461,95.4903,95.3928,95.461,16834.0
2019-11-20 15:25:00,98.0,98.02,97.87,97.9,10158.0,95.4708,95.4903,95.3441,95.3734,10158.0
2019-11-20 15:30:00,97.9,97.91,97.76,97.86,19523.0,95.3734,95.3831,95.237,95.3344,19523.0
2019-11-20 15:35:00,97.87,97.99,97.86,97.98,25065.0,95.3441,95.461,95.3344,95.4513,25065.0
2019-11-20 15:40:00,98.0,98.11,97.97,98.09,22120.0,95.4708,95.5779,95.4416,95.5585,22120.0
2019-11-20 15:45:00,98.11,98.16,98.1,98.16,18833.0,95.5779,95.6267,95.5682,95.6267,18833.0
2019-11-20 15:50:00,98.15,98.19,98.03,98.12,45112.0,95.6169,95.6559,95.5,95.5877,45112.0
2019-11-20 15:55:00,98.12,98.19,98.01,98.11,95394.0,95.5877,95.6559,95.4805,95.5779,95394.0
2019-11-21 09:30:00,98.25,98.83,98.22,98.83,40515.0,95.7143,96.2794,95.6851,96.2794,40515.0
2019-11-21 09:35:00,98.7,98.85,98.21,98.51,17278.0,96.1527,96.2988,95.6754,95.9676,17278.0
2019-11-21 09:40:00,98.44,98.72,98.39,98.62,18140.0,95.8994,96.1722,95.8507,96.0748,18140.0
2019-11-21 09:45:00,98.62,99.01,98.61,98.81,42034.0,96.0748,96.4547,96.065,96.2599,42034.0
2019-11-21 09:50:00,98.82,98.91,98.77,98.8,22112.0,96.2696,96.3573,96.2209,96.2501,22112.0
2019-11-21 09:55:00,98.81,98.93,98.61,98.69,23487.0,96.2599,96.3768,96.065,96.143,23487.0
2019-11-21 10:00:00,98.69,98.69,98.34,98.41,11288.0,96.143,96.143,95.802,95.8702,11288.0
2019-11-21 10:05:00,98.41,98.56,98.4,98.46,9045.0,95.8702,96.0163,95.8605,95.9189,9045.0
2019-11-21 10:10:00,98.45,98.77,98.45,98.54,18404.0,95.9092,96.2209,95.9092,95.9968,18404.0
2019-11-21 10:15:00,98.54,98.6,98.39,98.42,21637.0,95.9968,96.0553,95.8507,95.8799,21637.0
2019-11-21 10:20:00,98.44,98.61,98.44,98.54,14377.0,95.8994,96.065,95.8994,95.9968,14377.0
2019-11-21 10:25:00,98.54,98.75,98.48,98.65,7783.0,95.9968,96.2014,95.9384,96.104,7783.0
2019-11-21 10:30:00,98.67,98.71,98.27,98.33,22262.0,96.1235,96.1625,95.7338,95.7923,22262.0
2019-11-21 10:35:00,98.36,98.56,98.31,98.53,16033.0,95.8215,96.0163,95.7728,95.9871,16033.0
2019-11-21 10:40:00,98.53,98.67,98.53,98.66,6382.0,95.9871,96.1235,95.9871,96.1137,6382.0
2019-11-21 10:45:00,98.68,98.68,98.57,98.57,5600.0,96.1332,96.1332,96.0261,96.0261,5600.0
2019-11-21 10:50:00,98.57,98.66,98.54,98.64,10771.0,96.0261,96.1137,95.9968,96.0943,10771.0
2019-11-21 10:55:00,98.64,98.66,98.57,98.66,11388.0,96.0943,96.1137,96.0261,96.1137,11388.0
2019-11-21 11:00:00,98.67,98.76,98.59,98.71,8400.0,96.1235,96.2112,96.0456,96.1625,8400.0
2019-11-21 11:05:00,98.69,98.85,98.69,98.75,8209.0,96.143,96.2988,96.143,96.2014,8209.0
2019-11-21 11:10:00,98.78,98.78,98.7,98.71,7664.0,96.2307,96.2307,96.1527,96.1625,7664.0
2019-11-21 11:15:00,98.71,98.79,98.69,98.72,10705.0,96.1625,96.2404,96.143,96.1722,10705.0
2019-11-21 11:20:00,98.68,98.68,98.47,98.61,15103.0,96.1332,96.1332,95.9287,96.065,15103.0
2019-11-21 11:25:00,98.61,98.7,98.56,98.6,22739.0,96.065,96.1527,96.0163,96.0553,22739.0
2019-11-21 11:30:00,98.58,98.65,98.38,98.45,64105.0,96.0358,96.104,95.841,95.9092,64105.0
2019-11-21 11:35:00,98.46,98.51,98.31,98.51,15933.0,95.9189,95.9676,95.7728,95.9676,15933.0
2019-11-21 11:40:00,98.53,98.58,98.45,98.48,8899.0,95.9871,96.0358,95.9092,95.9384,8899.0
2019-11-21 11:45:00,98.49,98.56,98.48,98.56,9754.0,95.9481,96.0163,95.9384,96.0163,9754.0
2019-11-21 11:50:00,98.56,98.59,98.47,98.56,29099.0,96.0163,96.0456,95.9287,96.0163,29099.0
2019-11-21 11:55:00,98.58,98.64,98.47,98.48,10909.0,96.0358,96.0943,95.9287,95.9384,10909.0
2019-11-21 12:00:00,98.49,98.62,98.47,98.51,29521.0,95.9481,96.0748,95.9287,95.9676,29521.0
2019-11-21 12:05:00,98.53,98.8,98.51,98.79,14802.0,95.9871,96.2501,95.9676,96.2404,14802.0
2019-11-21 12:10:00,98.81,99.0,98.8,98.99,15908.0,96.2599,96.445,96.2501,96.4352,15908.0
2019-11-21 12:15:00,98.97,99.0,98.91,98.96,19950.0,96.4157,96.445,96.3573,96.406,19950.0
2019-11-21 12:20:00,98.95,99.07,98.94,99.06,18910.0,96.3963,96.5132,96.3865,96.5034,18910.0
2019-11-21 12:25:00,99.07,99.23,99.05,99.18,52966.0,96.5132,96.669,96.4937,96.6203,52966.0
2019-11-21 12:30:00,99.18,99.2,98.94,99.1,39425.0,96.6203,96.6398,96.3865,96.5424,39425.0
2019-11-21 12:35:00,99.11,99.12,99.0,99.0,11523.0,96.5521,96.5619,96.445,96.445,11523.0
2019-11-21 12:40:00,99.0,99.16,98.95,99.0,15112.0,96.445,96.6008,96.3963,96.445,15112.0
2019-11-21 12:45:00,98.98,99.04,98.92,98.96,14627.0,96.4255,96.4839,96.367,96.406,14627.0
2019-11-21 12:50:00,98.95,99.02,98.92,98.96,13636.0,96.3963,96.4645,96.367,96.406,13636.0
2019-11-21 12:55:00,98.96,99.03,98.93,98.98,12531.0,96.406,96.4742,96.3768,96.4255,12531.0
2019-11-21 13:00:00,98.98,99.06,98.97,98.99,33297.0,96.4255,96.5034,96.4157,96.4352,33297.0
2019-11-21 13:05:00,99.0,99.02,98.88,98.92,24988.0,96.445,96.4645,96.3281,96.367,24988.0
2019-11-21 13:10:00,98.88,99.0,98.84,98.86,10703.0,96.3281,96.445,96.2891,96.3086,10703.0
2019-11-21 13:15:00,98.88,98.94,98.84,98.94,8083.0,96.3281,96.3865,96.2891,96.3865,8083.0
2019-11-21 13:20:00,98.94,98.98,98.82,98.97,14659.0,96.3865,96.4255,96.2696,96.4157,14659.0
2019-11-21 13:25:00,98.97,99.06,98.94,98.96,41377.0,96.4157,96.5034,96.3865,96.406,41377.0
2019-11-21 13:30:00,98.98,99.01,98.9,98.91,9437.0,96.4255,96.4547,96.3476,96.3573,9437.0
2019-11-21 13:35:00,98.89,98.99,98.87,98.97,27260.0,96.3378,96.4352,96.3183,96.4157,27260.0
2019-11-21 13:40:00,98.98,99.02,98.94,99.02,14301.0,96.4255,96.4645,96.3865,96.4645,14301.0
2019-11-21 13:45:00,99.03,99.03,98.99,99.01,10840.0,96.4742,96.4742,96.4352,96.4547,10840.0
2019-11-21 13:50:00,99.01,99.04,98.94,98.95,12722.0,96.4547,96.4839,96.3865,96.3963,12722.0
2019-11-21 13:55:00,98.94,98.95,98.84,98.86,15055.0,96.3865,96.3963,96.2891,96.3086,15055.0
2019-11-21 14:00:00,98.87,98.89,98.64,98.75,24335.0,96.3183,96.3378,96.0943,96.2014,24335.0
2019-11-21 14:05:00,98.75,98.87,98.71,98.81,8410.0,96.2014,96.3183,96.1625,96.2599,8410.0
2019-11-21 14:10:00,98.8,98.8,98.68,98.78,14211.0,96.2501,96.2501,96.1332,96.2307,14211.0
2019-11-21 14:15:00,98.79,98.79,98.72,98.75,9262.0,96.2404,96.2404,96.1722,96.2014,9262.0
2019-11-21 14:20:00,98.78,98.94,98.76,98.94,23823.0,96.2307,96.3865,96.2112,96.3865,23823.0
2019-11-21 14:25:00,98.93,98.95,98.88,98.94,12094.0,96.3768,96.3963,96.3281,96.3865,12094.0
2019-11-21 14:30:00,98.95,98.98,98.88,98.98,19085.0,96.3963,96.4255,96.3281,96.4255,19085.0
2019-11-21 14:35:00,98.98,99.02,98.96,99.0,53009.0,96.4255,96.4645,96.406,96.445,53009.0
2019-11-21 14:40:00,99.0,99.03,98.98,99.01,14101.0,96.445,96.4742,96.4255,96.4547,14101.0
2019-11-21 14:45:00,99.01,99.03,98.98,98.98,17174.0,96.4547,96.4742,96.4255,96.4255,17174.0
2019-11-21 14:50:00,98.98,99.02,98.98,99.02,15104.0,96.4255,96.4645,96.4255,96.4645,15104.0
2019-11-21 14:55:00,99.02,99.03,98.99,99.01,18639.0,96.4645,96.4742,96.4352,96.4547,18639.0
2019-11-21 15:00:00,99.01,99.04,98.97,99.03,19514.0,96.4547,96.4839,96.4157,96.4742,19514.0
2019-11-21 15:05:00,99.03,99.07,99.01,99.03,27262.0,96.4742,96.5132,96.4547,96.4742,27262.0
2019-11-21 15:10:00,99.03,99.05,99.0,99.01,18991.0,96.4742,96.4937,96.445,96.4547,18991.0
2019-11-21 15:15:00,99.02,99.02,98.95,98.99,24010.0,96.4645,96.4645,96.3963,96.4352,24010.0
2019-11-21 15:20:00,98.98,99.02,98.98,99.0,26471.0,96.4255,96.4645,96.4255,96.445,26471.0
2019-11-21 15:25:00,99.0,99.02,98.95,99.0,22087.0,96.445,96.4645,96.3963,96.445,22087.0
2019-11-21 15:30:00,99.0,99.03,98.98,98.99,36102.0,96.445,96.4742,96.4255,96.4352,36102.0
2019-11-21 15:35:00,99.0,99.01,98.96,98.98,42134.0,96.445,96.4547,96.406,96.4255,42134.0
2019-11-21 15:40:00,98.98,99.01,98.96,99.01,47147.0,96.4255,96.4547,96.406,96.4547,47147.0
2019-11-21 15:45:00,99.0,99.03,98.97,99.03,49931.0,96.445,96.4742,96.4157,96.4742,49931.0
2019-11-21 15:50:00,99.02,99.15,98.96,99.14,89843.0,96.4645,96.5911,96.406,96.5814,89843.0
2019-11-21 15:55:00,99.14,99.23,98.96,99.01,165807.0,96.5814,96.669,96.406,96.4547,165807.0
2019-11-22 09:30:00,99.66,99.7,98.65,98.93,53200.0,97.0879,97.1269,96.104,96.3768,53200.0
2019-11-22 09:35:00,98.89,99.14,98.8,98.99,49529.0,96.3378,96.5814,96.2501,96.4352,49529.0
2019-11-22 09:40:00,98.94,99.03,98.8,98.95,26654.0,96.3865,96.4742,96.2501,96.3963,26654.0
2019-11-22 09:45:00,98.98,99.03,98.81,99.0,15651.0,96.4255,96.4742,96.2599,96.445,15651.0
2019-11-22 09:50:00,99.03,99.03,98.78,98.87,12991.0,96.4742,96.4742,96.2307,96.3183,12991.0
2019-11-22 09:55:00,98.87,99.03,98.81,98.91,10432.0,96.3183,96.4742,96.2599,96.3573,10432.0
2019-11-22 10:00:00,98.87,99.02,98.83,98.97,9967.0,96.3183,96.4645,96.2794,96.4157,9967.0
2019-11-22 10:05:00,98.93,99.01,98.89,98.95,11012.0,96.3768,96.4547,96.3378,96.3963,11012.0
2019-11-22 10:10:00,98.92,99.01,98.92,98.96,10554.0,96.367,96.4547,96.367,96.406,10554.0
2019-11-22 10:15:00,98.97,98.99,98.8,98.9,26652.0,96.4157,96.4352,96.2501,96.3476,26652.0
2019-11-22 10:20:00,98.9,98.97,98.78,98.8,29402.0,96.3476,96.4157,96.2307,96.2501,29402.0
2019-11-22 10:25:00,98.85,98.89,98.65,98.69,20817.0,96.2988,96.3378,96.104,96.143,20817.0
2019-11-22 10:30:00,98.67,98.76,98.49,98.51,18015.0,96.1235,96.2112,95.9481,95.9676,18015.0
2019-11-22 10:35:00,98.51,98.58,98.32,98.45,58527.0,95.9676,96.0358,95.7825,95.9092,58527.0
2019-11-22 10:40:00,98.44,98.67,98.43,98.67,11512.0,95.8994,96.1235,95.8897,96.1235,11512.0
2019-11-22 10:45:00,98.64,98.78,98.62,98.78,5687.0,96.0943,96.2307,96.0748,96.2307,5687.0
2019-11-22 10:50:00,98.75,98.83,98.59,98.66,9701.0,96.2014,96.2794,96.0456,96.1137,9701.0
2019-11-22 10:55:00,98.63,98.78,98.63,98.75,4818.0,96.0845,96.2307,96.0845,96.2014,4818.0
2019-11-22 11:00:00,98.72,98.78,98.51,98.55,12260.0,96.1722,96.2307,95.9676,96.0066,12260.0
2019-11-22 11:05:00,98.56,98.72,98.53,98.67,9527.0,96.0163,96.1722,95.9871,96.1235,9527.0
2019-11-22 11:10:00,98.7,98.81,98.68,98.81,4070.0,96.1527,96.2599,96.1332,96.2599,4070.0
2019-11-22 11:15:00,98.81,98.87,98.63,98.68,11141.0,96.2599,96.3183,96.0845,96.1332,11141.0
2019-11-22 11:20:00,98.69,98.76,98.67,98.72,22810.0,96.143,96.2112,96.1235,96.1722,22810.0
2019-11-22 11:25:00,98.73,98.9,98.72,98.87,14520.0,96.1819,96.3476,96.1722,96.3183,14520.0
2019-11-22 11:30:00,98.89,98.99,98.82,98.95,15740.0,96.3378,96.4352,96.2696,96.3963,15740.0
2019-11-22 11:35:00,98.96,99.09,98.94,99.03,21637.0,96.406,96.5327,96.3865,96.4742,21637.0
2019-11-22 11:40:00,99.03,99.09,98.99,99.08,19111.0,96.4742,96.5327,96.4352,96.5229,19111.0
2019-11-22 11:45:00,99.07,99.08,98.99,99.01,13523.0,96.5132,96.5229,96.4352,96.4547,13523.0
2019-11-22 11:50:00,99.0,99.04,98.99,99.0,10075.0,96.445,96.4839,96.4352,96.445,10075.0
2019-11-22 11:55:00,99.0,99.03,98.98,99.01,20625.0,96.445,96.4742,96.4255,96.4547,20625.0
2019-11-22 12:00:00,98.99,99.0,98.95,98.98,13782.0,96.4352,96.445,96.3963,96.4255,13782.0
2019-11-22 12:05:00,98.98,99.13,98.95,99.13,13479.0,96.4255,96.5716,96.3963,96.5716,13479.0
2019-11-22 12:10:00,99.14,99.17,99.1,99.11,14643.0,96.5814,96.6106,96.5424,96.5521,14643.0
2019-11-22 12:15:00,99.12,99.21,99.04,99.21,24642.0,96.5619,96.6496,96.4839,96.6496,24642.0
2019-11-22 12:20:00,99.21,99.28,99.21,99.22,10284.0,96.6496,96.7177,96.6496,96.6593,10284.0
2019-11-22 12:25:00,99.22,99.23,99.17,99.19,8900.0,96.6593,96.669,96.6106,96.6301,8900.0
2019-11-22 12:30:00,99.2,99.22,99.1,99.13,12024.0,96.6398,96.6593,96.5424,96.5716,12024.0
2019-11-22 12:35:00,99.13,99.21,99.11,99.21,12571.0,96.5716,96.6496,96.5521,96.6496,12571.0
2019-11-22 12:40:00,99.25,99.35,99.2,99.23,8674.0,96.6885,96.7859,96.6398,96.669,8674.0
2019-11-22 12:45:00,99.25,99.28,99.19,99.28,12422.0,96.6885,96.7177,96.6301,96.7177,12422.0
2019-11-22 12:50:00,99.29,99.29,99.2,99.26,6056.0,96.7275,96.7275,96.6398,96.6983,6056.0
2019-11-22 12:55:00,99.28,99.31,99.26,99.28,7717.0,96.7177,96.747,96.6983,96.7177,7717.0
2019-11-22 13:00:00,99.28,99.32,99.27,99.31,6860.0,96.7177,96.7567,96.708,96.747,6860.0
2019-11-22 13:05:00,99.3,99.33,99.24,99.25,19824.0,96.7372,96.7665,96.6788,96.6885,19824.0
2019-11-22 13:10:00,99.25,99.3,99.24,99.24,8486.0,96.6885,96.7372,96.6788,96.6788,8486.0
2019-11-22 13:15:00,99.26,99.27,99.17,99.23,5926.0,96.6983,96.708,96.6106,96.669,5926.0
2019-11-22 13:20:00,99.23,99.24,99.2,99.22,7901.0,96.669,96.6788,96.6398,96.6593,7901.0
2019-11-22 13:25:00,99.22,99.24,99.2,99.23,6819.0,96.6593,96.6788,96.6398,96.669,6819.0
2019-11-22 13:30:00,99.23,99.23,99.15,99.21,13336.0,96.669,96.669,96.5911,96.6496,13336.0
2019-11-22 13:35:00,99.2,99.21,99.16,99.17,9214.0,96.6398,96.6496,96.6008,96.6106,9214.0
2019-11-22 13:40:00,99.18,99.23,99.17,99.22,14053.0,96.6203,96.669,96.6106,96.6593,14053.0
2019-11-22 13:45:00,99.23,99.31,99.21,99.23,36697.0,96.669,96.747,96.6496,96.669,36697.0
2019-11-22 13:50:00,99.23,99.41,99.22,99.4,41810.0,96.669,96.8444,96.6593,96.8347,41810.0
2019-11-22 13:55:00,99.4,99.5,99.38,99.49,13134.0,96.8347,96.9321,96.8152,96.9223,13134.0
2019-11-22 14:00:00,99.47,99.55,99.37,99.55,18548.0,96.9028,96.9808,96.8054,96.9808,18548.0
2019-11-22 14:05:00,99.55,99.61,99.5,99.6,15487.0,96.9808,97.0392,96.9321,97.0295,15487.0
2019-11-22 14:10:00,99.57,99.65,99.51,99.65,34632.0,97.0003,97.0782,96.9418,97.0782,34632.0
2019-11-22 14:15:00,99.65,99.79,99.62,99.76,38670.0,97.0782,97.2146,97.049,97.1854,38670.0
2019-11-22 14:20:00,99.75,99.93,99.75,99.9,40078.0,97.1756,97.351,97.1756,97.3217,40078.0
2019-11-22 14:25:00,99.89,99.91,99.55,99.63,59550.0,97.312,97.3315,96.9808,97.0587,59550.0
2019-11-22 14:30:00,99.62,99.74,99.55,99.58,21129.0,97.049,97.1659,96.9808,97.01,21129.0
2019-11-22 14:35:00,99.58,99.61,99.5,99.58,24478.0,97.01,97.0392,96.9321,97.01,24478.0
2019-11-22 14:40:00,99.58,99.59,99.5,99.55,17769.0,97.01,97.0197,96.9321,96.9808,17769.0
2019-11-22 14:45:00,99.55,99.55,99.51,99.54,12819.0,96.9808,96.9808,96.9418,96.971,12819.0
2019-11-22 14:50:00,99.53,99.54,99.44,99.49,18629.0,96.9613,96.971,96.8736,96.9223,18629.0
2019-11-22 14:55:00,99.49,99.53,99.43,99.48,22211.0,96.9223,96.9613,96.8639,96.9126,22211.0
2019-11-22 15:00:00,99.48,99.53,99.34,99.37,24976.0,96.9126,96.9613,96.7762,96.8054,24976.0
2019-11-22 15:05:00,99.36,99.38,99.27,99.32,20946.0,96.7957,96.8152,96.708,96.7567,20946.0
2019-11-22 15:10:00,99.32,99.33,99.21,99.23,22865.0,96.7567,96.7665,96.6496,96.669,22865.0
2019-11-22 15:15:00,99.22,99.41,99.19,99.36,22757.0,96.6593,96.8444,96.6301,96.7957,22757.0
2019-11-22 15:20:00,99.37,99.37,99.16,99.22,20212.0,96.8054,96.8054,96.6008,96.6593,20212.0
2019-11-22 15:25:00,99.23,99.35,99.19,99.35,15132.0,96.669,96.7859,96.6301,96.7859,15132.0
2019-11-22 15:30:00,99.34,99.34,99.14,99.14,14697.0,96.7762,96.7762,96.5814,96.5814,14697.0
2019-11-22 15:35:00,99.14,99.16,99.06,99.07,19858.0,96.5814,96.6008,96.5034,96.5132,19858.0
2019-11-22 15:40:00,99.08,99.08,98.94,98.97,33433.0,96.5229,96.5229,96.3865,96.4157,33433.0
2019-11-22 15:45:00,98.97,98.97,98.86,98.9,38103.0,96.4157,96.4157,96.3086,96.3476,38103.0
2019-11-22 15:50:00,98.89,99.12,98.83,99.06,79464.0,96.3378,96.5619,96.2794,96.5034,79464.0
2019-11-22 15:55:00,99.08,99.23,99.04,99.19,90750.0,96.5229,96.669,96.4839,96.6301,90750.0
2019-11-25 09:30:00,99.32,100.39,99.28,100.09,127917.0,96.7567,97.7991,96.7177,97.5068,127917.0
2019-11-25 09:35:00,100.15,100.47,100.01,100.39,29466.0,97.5653,97.877,97.4289,97.7991,29466.0
2019-11-25 09:40:00,100.44,100.7,100.14,100.35,36604.0,97.8478,98.1011,97.5556,97.7601,36604.0
2019-11-25 09:45:00,100.39,100.61,100.2,100.31,77477.0,97.7991,98.0134,97.614,97.7212,77477.0
2019-11-25 09:50:00,100.33,100.55,100.26,100.37,31610.0,97.7406,97.955,97.6725,97.7796,31610.0
2019-11-25 09:55:00,100.31,100.33,100.12,100.22,40642.0,97.7212,97.7406,97.5361,97.6335,40642.0
2019-11-25 10:00:00,100.23,100.6,100.18,100.48,61813.0,97.6432,98.0037,97.5945,97.8868,61813.0
2019-11-25 10:05:00,100.47,101.24,100.42,101.13,95326.0,97.877,98.6272,97.8283,98.52,95326.0
2019-11-25 10:10:00,101.14,101.23,100.89,100.91,24620.0,98.5297,98.6174,98.2862,98.3057,24620.0
2019-11-25 10:15:00,100.88,100.96,100.63,100.66,18311.0,98.2765,98.3544,98.0329,98.0621,18311.0
2019-11-25 10:20:00,100.63,100.85,100.63,100.82,21334.0,98.0329,98.2472,98.0329,98.218,21334.0
2019-11-25 10:25:00,100.81,100.82,100.61,100.62,33683.0,98.2083,98.218,98.0134,98.0232,33683.0
2019-11-25 10:30:00,100.61,100.75,100.52,100.65,24045.0,98.0134,98.1498,97.9257,98.0524,24045.0
2019-11-25 10:35:00,100.63,100.81,100.6,100.77,36673.0,98.0329,98.2083,98.0037,98.1693,36673.0
2019-11-25 10:40:00,100.77,100.77,100.62,100.62,43083.0,98.1693,98.1693,98.0232,98.0232,43083.0
2019-11-25 10:45:00,100.6,100.67,100.53,100.58,21350.0,98.0037,98.0719,97.9355,97.9842,21350.0
2019-11-25 10:50:00,100.61,100.66,100.47,100.63,75385.0,98.0134,98.0621,97.877,98.0329,75385.0
2019-11-25 10:55:00,100.61,100.61,100.4,100.46,24922.0,98.0134,98.0134,97.8088,97.8673,24922.0
2019-11-25 11:00:00,100.45,100.46,100.33,100.42,17031.0,97.8576,97.8673,97.7406,97.8283,17031.0
2019-11-25 11:05:00,100.42,100.43,100.08,100.08,15816.0,97.8283,97.8381,97.4971,97.4971,15816.0
2019-11-25 11:10:00,100.11,100.17,100.03,100.13,20380.0,97.5263,97.5848,97.4484,97.5458,20380.0
2019-11-25 11:15:00,100.16,100.23,100.11,100.14,22038.0,97.575,97.6432,97.5263,97.5556,22038.0
2019-11-25 11:20:00,100.13,100.2,100.05,100.14,17916.0,97.5458,97.614,97.4679,97.5556,17916.0
2019-11-25 11:25:00,100.14,100.19,100.04,100.1,23264.0,97.5556,97.6043,97.4581,97.5166,23264.0
2019-11-25 11:30:00,100.1,100.14,100.04,100.11,9472.0,97.5166,97.5556,97.4581,97.5263,9472.0
2019-11-25 11:35:00,100.11,100.12,100.07,100.12,8591.0,97.5263,97.5361,97.4874,97.5361,8591.0
2019-11-25 11:40:00,100.1,100.15,100.01,100.1,19568.0,97.5166,97.5653,97.4289,97.5166,19568.0
2019-11-25 11:45:00,100.12,100.12,100.02,100.05,8239.0,97.5361,97.5361,97.4386,97.4679,8239.0
2019-11-25 11:50:00,100.06,100.14,99.99,100.0,22251.0,97.4776,97.5556,97.4094,97.4192,22251.0
2019-11-25 11:55:00,100.0,100.11,99.99,100.05,14502.0,97.4192,97.5263,97.4094,97.4679,14502.0
2019-11-25 12:00:00,100.04,100.05,99.8,99.86,9953.0,97.4581,97.4679,97.2243,97.2828,9953.0
2019-11-25 12:05:00,99.85,99.93,99.82,99.92,8851.0,97.273,97.351,97.2438,97.3412,8851.0
2019-11-25 12:10:00,99.91,99.97,99.88,99.97,6200.0,97.3315,97.3899,97.3023,97.3899,6200.0
2019-11-25 12:15:00,99.99,99.99,99.91,99.93,5106.0,97.4094,97.4094,97.3315,97.351,5106.0
2019-11-25 12:20:00,99.95,100.07,99.94,100.05,6978.0,97.3705,97.4874,97.3607,97.4679,6978.0
2019-11-25 12:25:00,100.05,100.07,99.93,99.93,10898.0,97.4679,97.4874,97.351,97.351,10898.0
2019-11-25 12:30:00,99.96,99.98,99.91,99.96,10306.0,97.3802,97.3997,97.3315,97.3802,10306.0
2019-11-25 12:35:00,99.94,100.03,99.93,100.02,23223.0,97.3607,97.4484,97.351,97.4386,23223.0
2019-11-25 12:40:00,100.06,100.12,100.02,100.07,15689.0,97.4776,97.5361,97.4386,97.4874,15689.0
2019-11-25 12:45:00,100.06,100.1,100.02,100.02,13110.0,97.4776,97.5166,97.4386,97.4386,13110.0
2019-11-25 12:50:00,100.02,100.09,99.98,100.0,8493.0,97.4386,97.5068,97.3997,97.4192,8493.0
2019-11-25 12:55:00,100.0,100.06,99.98,100.04,10819.0,97.4192,97.4776,97.3997,97.4581,10819.0
2019-11-25 13:00:00,100.06,100.08,99.99,100.03,11982.0,97.4776,97.4971,97.4094,97.4484,11982.0
2019-11-25 13:05:00,100.01,100.1,100.01,100.09,10727.0,97.4289,97.5166,97.4289,97.5068,10727.0
2019-11-25 13:10:00,100.09,100.42,100.09,100.23,38819.0,97.5068,97.8283,97.5068,97.6432,38819.0
2019-11-25 13:15:00,100.23,100.32,100.18,100.19,8754.0,97.6432,97.7309,97.5945,97.6043,8754.0
2019-11-25 13:20:00,100.2,100.24,100.11,100.11,11407.0,97.614,97.653,97.5263,97.5263,11407.0
2019-11-25 13:25:00,100.11,100.12,100.0,100.0,10732.0,97.5263,97.5361,97.4192,97.4192,10732.0
2019-11-25 13:30:00,99.99,100.02,99.94,100.01,8587.0,97.4094,97.4386,97.3607,97.4289,8587.0
2019-11-25 13:35:00,100.01,100.07,99.97,100.07,7065.0,97.4289,97.4874,97.3899,97.4874,7065.0
2019-11-25 13:40:00,100.07,100.13,100.07,100.08,4708.0,97.4874,97.5458,97.4874,97.4971,4708.0
2019-11-25 13:45:00,100.08,100.25,100.07,100.25,15463.0,97.4971,97.6627,97.4874,97.6627,15463.0
2019-11-25 13:50:00,100.26,100.26,100.13,100.17,15191.0,97.6725,97.6725,97.5458,97.5848,15191.0
2019-11-25 13:55:00,100.16,100.24,100.15,100.2,23322.0,97.575,97.653,97.5653,97.614,23322.0
2019-11-25 14:00:00,100.19,100.22,100.09,100.22,55743.0,97.6043,97.6335,97.5068,97.6335,55743.0
2019-11-25 14:05:00,100.25,100.27,99.96,100.0,22728.0,97.6627,97.6822,97.3802,97.4192,22728.0
2019-11-25 14:10:00,100.0,100.02,99.83,99.84,27713.0,97.4192,97.4386,97.2536,97.2633,27713.0
2019-11-25 14:15:00,99.87,99.87,99.75,99.75,7371.0,97.2925,97.2925,97.1756,97.1756,7371.0
2019-11-25 14:20:00,99.75,99.89,99.73,99.89,18798.0,97.1756,97.312,97.1561,97.312,18798.0
2019-11-25 14:25:00,99.89,99.9,99.73,99.73,39666.0,97.312,97.3217,97.1561,97.1561,39666.0
2019-11-25 14:30:00,99.73,99.76,99.59,99.65,22212.0,97.1561,97.1854,97.0197,97.0782,22212.0
2019-11-25 14:35:00,99.65,99.65,99.55,99.56,14090.0,97.0782,97.0782,96.9808,96.9905,14090.0
2019-11-25 14:40:00,99.56,99.59,99.47,99.48,23303.0,96.9905,97.0197,96.9028,96.9126,23303.0
2019-11-25 14:45:00,99.49,99.66,99.48,99.62,10241.0,96.9223,97.0879,96.9126,97.049,10241.0
2019-11-25 14:50:00,99.63,99.7,99.59,99.67,10477.0,97.0587,97.1269,97.0197,97.0977,10477.0
2019-11-25 14:55:00,99.7,99.7,99.59,99.63,8884.0,97.1269,97.1269,97.0197,97.0587,8884.0
2019-11-25 15:00:00,99.63,99.65,99.51,99.52,13806.0,97.0587,97.0782,96.9418,96.9516,13806.0
2019-11-25 15:05:00,99.52,99.63,99.52,99.63,9487.0,96.9516,97.0587,96.9516,97.0587,9487.0
2019-11-25 15:10:00,99.64,99.65,99.55,99.58,11413.0,97.0685,97.0782,96.9808,97.01,11413.0
2019-11-25 15:15:00,99.58,99.62,99.56,99.61,11000.0,97.01,97.049,96.9905,97.0392,11000.0
2019-11-25 15:20:00,99.61,99.63,99.58,99.59,13862.0,97.0392,97.0587,97.01,97.0197,13862.0
2019-11-25 15:25:00,99.59,99.7,99.59,99.69,13477.0,97.0197,97.1269,97.0197,97.1172,13477.0
2019-11-25 15:30:00,99.68,99.72,99.64,99.65,20920.0,97.1074,97.1464,97.0685,97.0782,20920.0
2019-11-25 15:35:00,99.64,99.64,99.46,99.52,21509.0,97.0685,97.0685,96.8931,96.9516,21509.0
2019-11-25 15:40:00,99.52,99.55,99.47,99.55,25405.0,96.9516,96.9808,96.9028,96.9808,25405.0
2019-11-25 15:45:00,99.55,99.6,99.51,99.54,18913.0,96.9808,97.0295,96.9418,96.971,18913.0
2019-11-25 15:50:00,99.53,99.78,99.52,99.76,48299.0,96.9613,97.2048,96.9516,97.1854,48299.0
2019-11-25 15:55:00,99.78,99.81,99.72,99.78,81304.0,97.2048,97.2341,97.1464,97.2048,81304.0
2019-11-26 09:30:00,99.87,100.14,99.64,100.06,87188.0,97.2925,97.5556,97.0685,97.4776,87188.0
2019-11-26 09:35:00,99.98,100.09,99.81,99.87,34866.0,97.3997,97.5068,97.2341,97.2925,34866.0
2019-11-26 09:40:00,99.83,99.83,99.27,99.6,44362.0,97.2536,97.2536,96.708,97.0295,44362.0
2019-11-26 09:45:00,99.61,99.63,99.38,99.63,6509.0,97.0392,97.0587,96.8152,97.0587,6509.0
2019-11-26 09:50:00,99.72,99.86,99.72,99.86,10610.0,97.1464,97.2828,97.1464,97.2828,10610.0
2019-11-26 09:55:00,99.86,99.86,99.63,99.82,6418.0,97.2828,97.2828,97.0587,97.2438,6418.0
2019-11-26 10:00:00,99.78,99.84,99.63,99.68,8435.0,97.2048,97.2633,97.0587,97.1074,8435.0
2019-11-26 10:05:00,99.68,99.68,99.37,99.38,12688.0,97.1074,97.1074,96.8054,96.8152,12688.0
2019-11-26 10:10:00,99.38,99.7,99.37,99.66,10966.0,96.8152,97.1269,96.8054,97.0879,10966.0
2019-11-26 10:15:00,99.68,99.78,99.64,99.76,25837.0,97.1074,97.2048,97.0685,97.1854,25837.0
2019-11-26 10:20:00,99.78,99.81,99.64,99.7,7691.0,97.2048,97.2341,97.0685,97.1269,7691.0
2019-11-26 10:25:00,99.68,99.68,99.44,99.46,13569.0,97.1074,97.1074,96.8736,96.8931,13569.0
2019-11-26 10:30:00,99.46,99.49,99.21,99.22,13733.0,96.8931,96.9223,96.6496,96.6593,13733.0
2019-11-26 10:35:00,99.2,99.28,99.02,99.11,16396.0,96.6398,96.7177,96.4645,96.5521,16396.0
2019-11-26 10:40:00,99.09,99.22,98.92,99.08,41141.0,96.5327,96.6593,96.367,96.5229,41141.0
2019-11-26 10:45:00,99.09,99.1,98.98,99.05,26229.0,96.5327,96.5424,96.4255,96.4937,26229.0
2019-11-26 10:50:00,99.06,99.1,98.96,98.98,22390.0,96.5034,96.5424,96.406,96.4255,22390.0
2019-11-26 10:55:00,99.0,99.0,98.83,98.88,20395.0,96.445,96.445,96.2794,96.3281,20395.0
2019-11-26 11:00:00,98.91,98.97,98.82,98.9,22809.0,96.3573,96.4157,96.2696,96.3476,22809.0
2019-11-26 11:05:00,98.89,98.95,98.78,98.8,21100.0,96.3378,96.3963,96.2307,96.2501,21100.0
2019-11-26 11:10:00,98.79,98.91,98.71,98.87,20080.0,96.2404,96.3573,96.1625,96.3183,20080.0
2019-11-26 11:15:00,98.88,99.02,98.75,98.89,28208.0,96.3281,96.4645,96.2014,96.3378,28208.0
2019-11-26 11:20:00,98.9,98.94,98.83,98.87,15268.0,96.3476,96.3865,96.2794,96.3183,15268.0
2019-11-26 11:25:00,98.86,99.06,98.85,98.99,33177.0,96.3086,96.5034,96.2988,96.4352,33177.0
2019-11-26 11:30:00,99.0,99.0,98.81,98.81,19750.0,96.445,96.445,96.2599,96.2599,19750.0
2019-11-26 11:35:00,98.81,98.9,98.77,98.85,39918.0,96.2599,96.3476,96.2209,96.2988,39918.0
2019-11-26 11:40:00,98.84,98.93,98.81,98.91,21233.0,96.2891,96.3768,96.2599,96.3573,21233.0
2019-11-26 11:45:00,98.9,98.91,98.8,98.86,21500.0,96.3476,96.3573,96.2501,96.3086,21500.0
2019-11-26 11:50:00,98.87,99.02,98.84,99.0,18058.0,96.3183,96.4645,96.2891,96.445,18058.0
2019-11-26 11:55:00,99.02,99.04,98.94,99.0,17718.0,96.4645,96.4839,96.3865,96.445,17718.0
2019-11-26 12:00:00,99.0,99.07,98.98,99.06,17137.0,96.445,96.5132,96.4255,96.5034,17137.0
2019-11-26 12:05:00,99.07,99.25,99.07,99.22,11795.0,96.5132,96.6885,96.5132,96.6593,11795.0
2019-11-26 12:10:00,99.24,99.32,99.13,99.21,21493.0,96.6788,96.7567,96.5716,96.6496,21493.0
2019-11-26 12:15:00,99.21,99.23,99.06,99.08,11492.0,96.6496,96.669,96.5034,96.5229,11492.0
2019-11-26 12:20:00,99.1,99.26,99.1,99.26,5331.0,96.5424,96.6983,96.5424,96.6983,5331.0
2019-11-26 12:25:00,99.25,99.28,99.16,99.18,14200.0,96.6885,96.7177,96.6008,96.6203,14200.0
2019-11-26 12:30:00,99.16,99.25,99.16,99.17,21645.0,96.6008,96.6885,96.6008,96.6106,21645.0
2019-11-26 12:35:00,99.16,99.17,99.11,99.15,12824.0,96.6008,96.6106,96.5521,96.5911,12824.0
2019-11-26 12:40:00,99.15,99.17,99.07,99.11,34354.0,96.5911,96.6106,96.5132,96.5521,34354.0
2019-11-26 12:45:00,99.11,99.36,99.11,99.36,22014.0,96.5521,96.7957,96.5521,96.7957,22014.0
2019-11-26 12:50:00,99.34,99.34,99.18,99.33,10391.0,96.7762,96.7762,96.6203,96.7665,10391.0
2019-11-26 12:55:00,99.3,99.34,99.28,99.3,14867.0,96.7372,96.7762,96.7177,96.7372,14867.0
2019-11-26 13:00:00,99.29,99.32,99.21,99.31,9610.0,96.7275,96.7567,96.6496,96.747,9610.0
2019-11-26 13:05:00,99.31,99.41,99.29,99.41,7224.0,96.747,96.8444,96.7275,96.8444,7224.0
2019-11-26 13:10:00,99.42,99.5,99.39,99.5,10824.0,96.8541,96.9321,96.8249,96.9321,10824.0
2019-11-26 13:15:00,99.5,99.53,99.45,99.47,15322.0,96.9321,96.9613,96.8834,96.9028,15322.0
2019-11-26 13:20:00,99.49,99.6,99.47,99.6,11142.0,96.9223,97.0295,96.9028,97.0295,11142.0
2019-11-26 13:25:00,99.62,99.62,99.45,99.45,12623.0,97.049,97.049,96.8834,96.8834,12623.0
2019-11-26 13:30:00,99.45,99.58,99.45,99.53,13621.0,96.8834,97.01,96.8834,96.9613,13621.0
2019-11-26 13:35:00,99.53,99.54,99.3,99.35,10594.0,96.9613,96.971,96.7372,96.7859,10594.0
2019-11-26 13:40:00,99.36,99.42,99.31,99.42,6181.0,96.7957,96.8541,96.747,96.8541,6181.0
2019-11-26 13:45:00,99.42,99.44,99.39,99.4,8531.0,96.8541,96.8736,96.8249,96.8347,8531.0
2019-11-26 13:50:00,99.4,99.52,99.39,99.49,10533.0,96.8347,96.9516,96.8249,96.9223,10533.0
2019-11-26 13:55:00,99.5,99.5,99.39,99.44,11173.0,96.9321,96.9321,96.8249,96.8736,11173.0
2019-11-26 14:00:00,99.44,99.49,99.43,99.48,9743.0,96.8736,96.9223,96.8639,96.9126,9743.0
2019-11-26 14:05:00,99.48,99.56,99.48,99.49,7346.0,96.9126,96.9905,96.9126,96.9223,7346.0
2019-11-26 14:10:00,99.51,99.51,99.45,99.45,8163.0,96.9418,96.9418,96.8834,96.8834,8163.0
2019-11-26 14:15:00,99.45,99.53,99.44,99.45,20238.0,96.8834,96.9613,96.8736,96.8834,20238.0
2019-11-26 14:20:00,99.46,99.49,99.27,99.28,10800.0,96.8931,96.9223,96.708,96.7177,10800.0
2019-11-26 14:25:00,99.31,99.34,99.29,99.33,5804.0,96.747,96.7762,96.7275,96.7665,5804.0
2019-11-26 14:30:00,99.34,99.34,99.21,99.23,7400.0,96.7762,96.7762,96.6496,96.669,7400.0
2019-11-26 14:35:00,99.23,99.36,99.22,99.36,16582.0,96.669,96.7957,96.6593,96.7957,16582.0
2019-11-26 14:40:00,99.35,99.35,99.27,99.27,3400.0,96.7859,96.7859,96.708,96.708,3400.0
2019-11-26 14:45:00,99.23,99.3,99.23,99.26,3727.0,96.669,96.7372,96.669,96.6983,3727.0
2019-11-26 14:50:00,99.26,99.28,99.22,99.24,10166.0,96.6983,96.7177,96.6593,96.6788,10166.0
2019-11-26 14:55:00,99.24,99.29,99.23,99.26,6112.0,96.6788,96.7275,96.669,96.6983,6112.0
2019-11-26 15:00:00,99.25,99.29,99.21,99.26,10553.0,96.6885,96.7275,96.6496,96.6983,10553.0
2019-11-26 15:05:00,99.26,99.27,99.18,99.2,7170.0,96.6983,96.708,96.6203,96.6398,7170.0
2019-11-26 15:10:00,99.21,99.22,99.14,99.19,8950.0,96.6496,96.6593,96.5814,96.6301,8950.0
2019-11-26 15:15:00,99.2,99.21,99.16,99.2,11300.0,96.6398,96.6496,96.6008,96.6398,11300.0
2019-11-26 15:20:00,99.2,99.21,99.19,99.2,11377.0,96.6398,96.6496,96.6301,96.6398,11377.0
2019-11-26 15:25:00,99.2,99.2,99.12,99.14,13531.0,96.6398,96.6398,96.5619,96.5814,13531.0
2019-11-26 15:30:00,99.15,99.25,99.14,99.23,30914.0,96.5911,96.6885,96.5814,96.669,30914.0
2019-11-26 15:35:00,99.24,99.24,99.19,99.19,23499.0,96.6788,96.6788,96.6301,96.6301,23499.0
2019-11-26 15:40:00,99.18,99.21,99.12,99.2,24166.0,96.6203,96.6496,96.5619,96.6398,24166.0
2019-11-26 15:45:00,99.2,99.21,99.15,99.17,27176.0,96.6398,96.6496,96.5911,96.6106,27176.0
2019-11-26 15:50:00,99.17,99.33,99.16,99.27,55600.0,96.6106,96.7665,96.6008,96.708,55600.0
2019-11-26 15:55:00,99.28,99.36,99.24,99.26,78408.0,96.7177,96.7957,96.6788,96.6983,78408.0
2019-11-27 09:30:00,99.91,100.14,99.08,99.16,60931.0,97.3315,97.5556,96.5229,96.6008,60931.0
2019-11-27 09:35:00,99.3,99.49,99.1,99.34,47576.0,96.7372,96.9223,96.5424,96.7762,47576.0
2019-11-27 09:40:00,99.33,99.66,99.0,99.01,22639.0,96.7665,97.0879,96.445,96.4547,22639.0
2019-11-27 09:45:00,99.05,99.35,98.75,99.34,26237.0,96.4937,96.7859,96.2014,96.7762,26237.0
2019-11-27 09:50:00,99.24,99.65,99.24,99.65,11301.0,96.6788,97.0782,96.6788,97.0782,11301.0
2019-11-27 09:55:00,99.56,99.61,99.35,99.47,10233.0,96.9905,97.0392,96.7859,96.9028,10233.0
2019-11-27 10:00:00,99.45,99.56,99.36,99.55,6195.0,96.8834,96.9905,96.7957,96.9808,6195.0
2019-11-27 10:05:00,99.55,99.67,99.47,99.66,7343.0,96.9808,97.0977,96.9028,97.0879,7343.0
2019-11-27 10:10:00,99.66,99.9,99.65,99.85,14371.0,97.0879,97.3217,97.0782,97.273,14371.0
2019-11-27 10:15:00,99.87,100.03,99.75,100.0,15852.0,97.2925,97.4484,97.1756,97.4192,15852.0
2019-11-27 10:20:00,99.96,100.12,99.93,100.01,16122.0,97.3802,97.5361,97.351,97.4289,16122.0
2019-11-27 10:25:00,100.01,100.24,99.97,100.19,11629.0,97.4289,97.653,97.3899,97.6043,11629.0
2019-11-27 10:30:00,100.23,100.25,99.96,100.1,25363.0,97.6432,97.6627,97.3802,97.5166,25363.0
2019-11-27 10:35:00,100.09,100.29,100.0,100.27,18465.0,97.5068,97.7017,97.4192,97.6822,18465.0
2019-11-27 10:40:00,100.25,100.41,100.2,100.4,5485.0,97.6627,97.8186,97.614,97.8088,5485.0
2019-11-27 10:45:00,100.4,100.41,100.32,100.36,7449.0,97.8088,97.8186,97.7309,97.7699,7449.0
2019-11-27 10:50:00,100.38,100.58,100.35,100.53,9760.0,97.7894,97.9842,97.7601,97.9355,9760.0
2019-11-27 10:55:00,100.54,100.6,100.49,100.58,14742.0,97.9452,98.0037,97.8965,97.9842,14742.0
2019-11-27 11:00:00,100.61,100.72,100.52,100.68,19466.0,98.0134,98.1206,97.9257,98.0816,19466.0
2019-11-27 11:05:00,100.65,100.65,100.52,100.59,18238.0,98.0524,98.0524,97.9257,97.9939,18238.0
2019-11-27 11:10:00,100.59,100.69,100.58,100.62,6982.0,97.9939,98.0914,97.9842,98.0232,6982.0
2019-11-27 11:15:00,100.61,100.73,100.58,100.63,12994.0,98.0134,98.1303,97.9842,98.0329,12994.0
2019-11-27 11:20:00,100.62,100.64,100.37,100.38,12162.0,98.0232,98.0426,97.7796,97.7894,12162.0
2019-11-27 11:25:00,100.37,100.58,100.36,100.56,8244.0,97.7796,97.9842,97.7699,97.9647,8244.0
2019-11-27 11:30:00,100.57,100.57,100.38,100.4,6255.0,97.9745,97.9745,97.7894,97.8088,6255.0
2019-11-27 11:35:00,100.43,100.46,100.32,100.39,7746.0,97.8381,97.8673,97.7309,97.7991,7746.0
2019-11-27 11:40:00,100.42,100.52,100.36,100.49,13071.0,97.8283,97.9257,97.7699,97.8965,13071.0
2019-11-27 11:45:00,100.5,100.57,100.47,100.57,9281.0,97.9063,97.9745,97.877,97.9745,9281.0
2019-11-27 11:50:00,100.55,100.57,100.47,100.49,6899.0,97.955,97.9745,97.877,97.8965,6899.0
2019-11-27 11:55:00,100.53,100.64,100.49,100.6,9496.0,97.9355,98.0426,97.8965,98.0037,9496.0
2019-11-27 12:00:00,100.64,100.81,100.64,100.76,10384.0,98.0426,98.2083,98.0426,98.1596,10384.0
2019-11-27 12:05:00,100.76,100.78,100.67,100.75,6600.0,98.1596,98.179,98.0719,98.1498,6600.0
2019-11-27 12:10:00,100.76,100.79,100.67,100.75,11837.0,98.1596,98.1888,98.0719,98.1498,11837.0
2019-11-27 12:15:00,100.74,100.74,100.66,100.72,7595.0,98.1401,98.1401,98.0621,98.1206,7595.0
2019-11-27 12:20:00,100.73,100.79,100.66,100.72,12820.0,98.1303,98.1888,98.0621,98.1206,12820.0
2019-11-27 12:25:00,100.72,100.75,100.6,100.73,18594.0,98.1206,98.1498,98.0037,98.1303,18594.0
2019-11-27 12:30:00,100.75,100.8,100.67,100.73,9263.0,98.1498,98.1985,98.0719,98.1303,9263.0
2019-11-27 12:35:00,100.75,100.78,100.63,100.68,13244.0,98.1498,98.179,98.0329,98.0816,13244.0
2019-11-27 12:40:00,100.69,100.79,100.69,100.76,6147.0,98.0914,98.1888,98.0914,98.1596,6147.0
2019-11-27 12:45:00,100.75,100.83,100.73,100.83,7937.0,98.1498,98.2277,98.1303,98.2277,7937.0
2019-11-27 12:50:00,100.83,100.83,100.61,100.64,10300.0,98.2277,98.2277,98.0134,98.0426,10300.0
2019-11-27 12:55:00,100.64,100.74,100.61,100.67,10026.0,98.0426,98.1401,98.0134,98.0719,10026.0
2019-11-27 13:00:00,100.69,100.84,100.67,100.81,11802.0,98.0914,98.2375,98.0719,98.2083,11802.0
2019-11-27 13:05:00,100.82,100.94,100.79,100.92,8446.0,98.218,98.3349,98.1888,98.3154,8446.0
2019-11-27 13:10:00,100.94,100.94,100.71,100.78,20992.0,98.3349,98.3349,98.1108,98.179,20992.0
2019-11-27 13:15:00,100.76,100.82,100.71,100.82,9673.0,98.1596,98.218,98.1108,98.218,9673.0
2019-11-27 13:20:00,100.81,100.89,100.81,100.83,3517.0,98.2083,98.2862,98.2083,98.2277,3517.0
2019-11-27 13:25:00,100.86,100.86,100.77,100.8,12059.0,98.257,98.257,98.1693,98.1985,12059.0
2019-11-27 13:30:00,100.78,100.81,100.75,100.79,3400.0,98.179,98.2083,98.1498,98.1888,3400.0
2019-11-27 13:35:00,100.79,100.96,100.75,100.95,26867.0,98.1888,98.3544,98.1498,98.3446,26867.0
2019-11-27 13:40:00,100.96,100.97,100.82,100.85,8676.0,98.3544,98.3641,98.218,98.2472,8676.0
2019-11-27 13:45:00,100.84,100.85,100.71,100.75,5040.0,98.2375,98.2472,98.1108,98.1498,5040.0
2019-11-27 13:50:00,100.66,100.7,100.64,100.64,3880.0,98.0621,98.1011,98.0426,98.0426,3880.0
2019-11-27 13:55:00,100.62,100.62,100.53,100.56,5045.0,98.0232,98.0232,97.9355,97.9647,5045.0
2019-11-27 14:00:00,100.56,100.6,100.51,100.6,8051.0,97.9647,98.0037,97.916,98.0037,8051.0
2019-11-27 14:05:00,100.62,100.66,100.59,100.63,4078.0,98.0232,98.0621,97.9939,98.0329,4078.0
2019-11-27 14:10:00,100.65,100.72,100.62,100.7,6248.0,98.0524,98.1206,98.0232,98.1011,6248.0
2019-11-27 14:15:00,100.71,100.72,100.6,100.62,4631.0,98.1108,98.1206,98.0037,98.0232,4631.0
2019-11-27 14:20:00,100.62,100.65,100.59,100.63,3279.0,98.0232,98.0524,97.9939,98.0329,3279.0
2019-11-27 14:25:00,100.63,100.64,100.58,100.61,3756.0,98.0329,98.0426,97.9842,98.0134,3756.0
2019-11-27 14:30:00,100.61,100.66,100.6,100.66,4651.0,98.0134,98.0621,98.0037,98.0621,4651.0
2019-11-27 14:35:00,100.66,100.67,100.61,100.66,7932.0,98.0621,98.0719,98.0134,98.0621,7932.0
2019-11-27 14:40:00,100.66,100.72,100.63,100.72,6087.0,98.0621,98.1206,98.0329,98.1206,6087.0
2019-11-27 14:45:00,100.74,100.76,100.71,100.74,5900.0,98.1401,98.1596,98.1108,98.1401,5900.0
2019-11-27 14:50:00,100.73,100.74,100.7,100.73,5257.0,98.1303,98.1401,98.1011,98.1303,5257.0
2019-11-27 14:55:00,100.73,100.73,100.61,100.62,10666.0,98.1303,98.1303,98.0134,98.0232,10666.0
2019-11-27 15:00:00,100.64,100.8,100.63,100.8,11449.0,98.0426,98.1985,98.0329,98.1985,11449.0
2019-11-27 15:05:00,100.84,100.9,100.79,100.86,5541.0,98.2375,98.2959,98.1888,98.257,5541.0
2019-11-27 15:10:00,100.87,100.91,100.84,100.86,6287.0,98.2667,98.3057,98.2375,98.257,6287.0
2019-11-27 15:15:00,100.87,100.89,100.85,100.85,5979.0,98.2667,98.2862,98.2472,98.2472,5979.0
2019-11-27 15:20:00,100.86,100.95,100.85,100.9,4840.0,98.257,98.3446,98.2472,98.2959,4840.0
2019-11-27 15:25:00,100.91,100.95,100.86,100.95,13082.0,98.3057,98.3446,98.257,98.3446,13082.0
2019-11-27 15:30:00,100.95,100.97,100.83,100.86,10715.0,98.3446,98.3641,98.2277,98.257,10715.0
2019-11-27 15:35:00,100.85,100.86,100.75,100.75,13063.0,98.2472,98.257,98.1498,98.1498,13063.0
2019-11-27 15:40:00,100.74,100.87,100.73,100.85,17527.0,98.1401,98.2667,98.1303,98.2472,17527.0
2019-11-27 15:45:00,100.85,100.89,100.82,100.87,17227.0,98.2472,98.2862,98.218,98.2667,17227.0
2019-11-27 15:50:00,100.82,100.86,100.69,100.72,42856.0,98.218,98.257,98.0914,98.1206,42856.0
2019-11-27 15:55:00,100.7,100.8,100.62,100.8,111515.0,98.1011,98.1985,98.0232,98.1985,111515.0
2019-11-29 09:30:00,100.03,100.48,100.02,100.28,96972.0,97.4484,97.8868,97.4386,97.6919,96972.0
2019-11-29 09:35:00,100.37,101.08,100.29,100.97,21306.0,97.7796,98.4713,97.7017,98.3641,21306.0
2019-11-29 09:40:00,100.95,101.4,100.95,101.33,12750.0,98.3446,98.783,98.3446,98.7148,12750.0
2019-11-29 09:45:00,101.28,101.28,100.83,101.13,11012.0,98.6661,98.6661,98.2277,98.52,11012.0
2019-11-29 09:50:00,101.12,101.16,101.01,101.12,7098.0,98.5103,98.5492,98.4031,98.5103,7098.0
2019-11-29 09:55:00,101.13,101.34,101.06,101.34,7943.0,98.52,98.7246,98.4518,98.7246,7943.0
2019-11-29 10:00:00,101.35,101.47,101.18,101.33,15301.0,98.7343,98.8512,98.5687,98.7148,15301.0
2019-11-29 10:05:00,101.29,101.45,101.25,101.44,12322.0,98.6759,98.8317,98.6369,98.822,12322.0
2019-11-29 10:10:00,101.46,101.46,101.32,101.36,11295.0,98.8415,98.8415,98.7051,98.7441,11295.0
2019-11-29 10:15:00,101.35,101.36,101.24,101.32,8362.0,98.7343,98.7441,98.6272,98.7051,8362.0
2019-11-29 10:20:00,101.32,101.34,101.22,101.29,5195.0,98.7051,98.7246,98.6077,98.6759,5195.0
2019-11-29 10:25:00,101.25,101.39,101.24,101.37,6292.0,98.6369,98.7733,98.6272,98.7538,6292.0
2019-11-29 10:30:00,101.39,101.39,101.12,101.18,11940.0,98.7733,98.7733,98.5103,98.5687,11940.0
2019-11-29 10:35:00,101.17,101.21,101.06,101.17,9473.0,98.559,98.5979,98.4518,98.559,9473.0
2019-11-29 10:40:00,101.19,101.25,101.16,101.21,4925.0,98.5785,98.6369,98.5492,98.5979,4925.0
2019-11-29 10:45:00,101.21,101.48,101.2,101.45,32240.0,98.5979,98.861,98.5882,98.8317,32240.0
2019-11-29 10:50:00,101.45,101.75,101.4,101.73,27387.0,98.8317,99.124,98.783,99.1045,27387.0
2019-11-29 10:55:00,101.77,101.78,101.7,101.71,11361.0,99.1435,99.1532,99.0753,99.085,11361.0
2019-11-29 11:00:00,101.72,101.73,101.58,101.58,14537.0,99.0948,99.1045,98.9584,98.9584,14537.0
2019-11-29 11:05:00,101.58,101.69,101.57,101.65,10702.0,98.9584,99.0655,98.9486,99.0266,10702.0
2019-11-29 11:10:00,101.63,101.64,101.37,101.4,12399.0,99.0071,99.0168,98.7538,98.783,12399.0
2019-11-29 11:15:00,101.44,101.61,101.43,101.57,16163.0,98.822,98.9876,98.8123,98.9486,16163.0
2019-11-29 11:20:00,101.57,101.65,101.42,101.54,14394.0,98.9486,99.0266,98.8025,98.9194,14394.0
2019-11-29 11:25:00,101.52,101.71,101.43,101.68,12798.0,98.8999,99.085,98.8123,99.0558,12798.0
2019-11-29 11:30:00,101.67,101.71,101.54,101.57,16005.0,99.0461,99.085,98.9194,98.9486,16005.0
2019-11-29 11:35:00,101.57,101.72,101.57,101.68,11175.0,98.9486,99.0948,98.9486,99.0558,11175.0
2019-11-29 11:40:00,101.68,101.84,101.64,101.83,22315.0,99.0558,99.2117,99.0168,99.2019,22315.0
2019-11-29 11:45:00,101.83,102.0,101.74,101.95,17773.0,99.2019,99.3675,99.1143,99.3188,17773.0
2019-11-29 11:50:00,101.97,102.0,101.86,101.87,22757.0,99.3383,99.3675,99.2312,99.2409,22757.0
2019-11-29 11:55:00,101.87,101.88,101.74,101.78,8580.0,99.2409,99.2506,99.1143,99.1532,8580.0
2019-11-29 12:00:00,101.77,101.79,101.61,101.61,10235.0,99.1435,99.163,98.9876,98.9876,10235.0
2019-11-29 12:05:00,101.62,101.63,101.32,101.33,16923.0,98.9974,99.0071,98.7051,98.7148,16923.0
2019-11-29 12:10:00,101.33,101.33,101.08,101.12,25802.0,98.7148,98.7148,98.4713,98.5103,25802.0
2019-11-29 12:15:00,101.13,101.24,101.05,101.05,14928.0,98.52,98.6272,98.4421,98.4421,14928.0
2019-11-29 12:20:00,101.02,101.1,100.96,100.98,20105.0,98.4128,98.4908,98.3544,98.3739,20105.0
2019-11-29 12:25:00,100.98,101.0,100.86,100.94,12237.0,98.3739,98.3934,98.257,98.3349,12237.0
2019-11-29 12:30:00,100.92,100.99,100.86,100.9,13457.0,98.3154,98.3836,98.257,98.2959,13457.0
2019-11-29 12:35:00,100.91,101.01,100.85,100.91,19931.0,98.3057,98.4031,98.2472,98.3057,19931.0
2019-11-29 12:40:00,100.9,101.07,100.89,100.92,18230.0,98.2959,98.4616,98.2862,98.3154,18230.0
2019-11-29 12:45:00,100.92,100.93,100.83,100.84,20615.0,98.3154,98.3252,98.2277,98.2375,20615.0
2019-11-29 12:50:00,100.85,101.08,100.79,100.96,53818.0,98.2472,98.4713,98.1888,98.3544,53818.0
2019-11-29 12:55:00,100.95,101.07,100.87,101.04,59757.0,98.3446,98.4616,98.2667,98.4323,59757.0
2019-12-02 09:30:00,101.41,101.6,100.87,100.98,93793.0,98.7928,98.9779,98.2667,98.3739,93793.0
2019-12-02 09:35:00,101.05,101.19,100.42,100.66,33219.0,98.4421,98.5785,97.8283,98.0621,33219.0
2019-12-02 09:40:00,100.74,101.12,100.55,100.91,13212.0,98.1401,98.5103,97.955,98.3057,13212.0
2019-12-02 09:45:00,100.95,101.01,100.54,100.71,15810.0,98.3446,98.4031,97.9452,98.1108,15810.0
2019-12-02 09:50:00,100.75,100.98,100.71,100.82,8253.0,98.1498,98.3739,98.1108,98.218,8253.0
2019-12-02 09:55:00,100.74,100.89,100.73,100.81,8063.0,98.1401,98.2862,98.1303,98.2083,8063.0
2019-12-02 10:00:00,100.73,100.79,100.44,100.6,18473.0,98.1303,98.1888,97.8478,98.0037,18473.0
2019-12-02 10:05:00,100.59,100.72,100.52,100.7,9465.0,97.9939,98.1206,97.9257,98.1011,9465.0
2019-12-02 10:10:00,100.71,100.76,100.56,100.61,14620.0,98.1108,98.1596,97.9647,98.0134,14620.0
2019-12-02 10:15:00,100.61,100.66,100.48,100.48,10879.0,98.0134,98.0621,97.8868,97.8868,10879.0
2019-12-02 10:20:00,100.47,100.53,100.18,100.18,16409.0,97.877,97.9355,97.5945,97.5945,16409.0
2019-12-02 10:25:00,100.18,100.27,100.12,100.25,8687.0,97.5945,97.6822,97.5361,97.6627,8687.0
2019-12-02 10:30:00,100.23,100.24,99.98,100.12,17351.0,97.6432,97.653,97.3997,97.5361,17351.0
2019-12-02 10:35:00,100.13,100.13,99.84,99.93,20672.0,97.5458,97.5458,97.2633,97.351,20672.0
2019-12-02 10:40:00,99.92,100.06,99.83,99.86,11414.0,97.3412,97.4776,97.2536,97.2828,11414.0
2019-12-02 10:45:00,99.89,99.89,99.57,99.79,20233.0,97.312,97.312,97.0003,97.2146,20233.0
2019-12-02 10:50:00,99.79,99.81,99.69,99.79,8516.0,97.2146,97.2341,97.1172,97.2146,8516.0
2019-12-02 10:55:00,99.78,99.97,99.73,99.9,13735.0,97.2048,97.3899,97.1561,97.3217,13735.0
2019-12-02 11:00:00,99.91,100.04,99.82,99.9,38317.0,97.3315,97.4581,97.2438,97.3217,38317.0
2019-12-02 11:05:00,99.89,99.96,99.82,99.91,94196.0,97.312,97.3802,97.2438,97.3315,94196.0
2019-12-02 11:10:00,99.91,100.04,99.85,100.01,79828.0,97.3315,97.4581,97.273,97.4289,79828.0
2019-12-02 11:15:00,100.0,100.12,99.93,100.1,22225.0,97.4192,97.5361,97.351,97.5166,22225.0
2019-12-02 11:20:00,100.11,100.22,100.07,100.13,42017.0,97.5263,97.6335,97.4874,97.5458,42017.0
2019-12-02 11:25:00,100.16,100.23,100.09,100.14,34926.0,97.575,97.6432,97.5068,97.5556,34926.0
2019-12-02 11:30:00,100.11,100.13,99.95,100.01,44572.0,97.5263,97.5458,97.3705,97.4289,44572.0
2019-12-02 11:35:00,100.01,100.1,99.87,100.02,60151.0,97.4289,97.5166,97.2925,97.4386,60151.0
2019-12-02 11:40:00,100.02,100.14,99.95,100.14,124942.0,97.4386,97.5556,97.3705,97.5556,124942.0
2019-12-02 11:45:00,100.13,100.22,100.03,100.14,14909.0,97.5458,97.6335,97.4484,97.5556,14909.0
2019-12-02 11:50:00,100.14,100.42,100.13,100.36,37098.0,97.5556,97.8283,97.5458,97.7699,37098.0
2019-12-02 11:55:00,100.35,100.36,100.23,100.3,11580.0,97.7601,97.7699,97.6432,97.7114,11580.0
2019-12-02 12:00:00,100.32,100.45,100.3,100.45,19531.0,97.7309,97.8576,97.7114,97.8576,19531.0
2019-12-02 12:05:00,100.49,100.52,100.41,100.42,9432.0,97.8965,97.9257,97.8186,97.8283,9432.0
2019-12-02 12:10:00,100.44,100.57,100.38,100.43,11920.0,97.8478,97.9745,97.7894,97.8381,11920.0
2019-12-02 12:15:00,100.46,100.51,100.34,100.39,11833.0,97.8673,97.916,97.7504,97.7991,11833.0
2019-12-02 12:20:00,100.38,100.38,100.14,100.22,11501.0,97.7894,97.7894,97.5556,97.6335,11501.0
2019-12-02 12:25:00,100.16,100.22,99.97,100.15,26129.0,97.575,97.6335,97.3899,97.5653,26129.0
2019-12-02 12:30:00,100.15,100.15,99.89,99.91,8092.0,97.5653,97.5653,97.312,97.3315,8092.0
2019-12-02 12:35:00,99.91,99.94,99.78,99.9,6143.0,97.3315,97.3607,97.2048,97.3217,6143.0
2019-12-02 12:40:00,99.87,99.94,99.84,99.94,5837.0,97.2925,97.3607,97.2633,97.3607,5837.0
2019-12-02 12:45:00,99.91,99.96,99.87,99.87,6171.0,97.3315,97.3802,97.2925,97.2925,6171.0
2019-12-02 12:50:00,99.86,99.98,99.84,99.92,5342.0,97.2828,97.3997,97.2633,97.3412,5342.0
2019-12-02 12:55:00,99.93,100.04,99.89,99.9,14117.0,97.351,97.4581,97.312,97.3217,14117.0
2019-12-02 13:00:00,99.9,99.96,99.85,99.95,8398.0,97.3217,97.3802,97.273,97.3705,8398.0
2019-12-02 13:05:00,99.95,100.04,99.93,99.95,5600.0,97.3705,97.4581,97.351,97.3705,5600.0
2019-12-02 13:10:00,99.97,100.05,99.92,100.03,13112.0,97.3899,97.4679,97.3412,97.4484,13112.0
2019-12-02 13:15:00,100.01,100.21,99.98,100.2,9662.0,97.4289,97.6237,97.3997,97.614,9662.0
2019-12-02 13:20:00,100.22,100.31,100.21,100.27,24422.0,97.6335,97.7212,97.6237,97.6822,24422.0
2019-12-02 13:25:00,100.28,100.38,100.2,100.2,5764.0,97.6919,97.7894,97.614,97.614,5764.0
2019-12-02 13:30:00,100.21,100.21,100.02,100.04,6619.0,97.6237,97.6237,97.4386,97.4581,6619.0
2019-12-02 13:35:00,100.04,100.19,100.04,100.16,8406.0,97.4581,97.6043,97.4581,97.575,8406.0
2019-12-02 13:40:00,100.16,100.43,100.15,100.41,23963.0,97.575,97.8381,97.5653,97.8186,23963.0
2019-12-02 13:45:00,100.4,100.44,100.36,100.38,13365.0,97.8088,97.8478,97.7699,97.7894,13365.0
2019-12-02 13:50:00,100.39,100.51,100.37,100.48,17525.0,97.7991,97.916,97.7796,97.8868,17525.0
2019-12-02 13:55:00,100.5,100.54,100.42,100.43,6961.0,97.9063,97.9452,97.8283,97.8381,6961.0
2019-12-02 14:00:00,100.42,100.42,100.15,100.16,10828.0,97.8283,97.8283,97.5653,97.575,10828.0
2019-12-02 14:05:00,100.16,100.33,100.08,100.32,41700.0,97.575,97.7406,97.4971,97.7309,41700.0
2019-12-02 14:10:00,100.3,100.33,100.22,100.24,14442.0,97.7114,97.7406,97.6335,97.653,14442.0
2019-12-02 14:15:00,100.23,100.3,100.12,100.21,8077.0,97.6432,97.7114,97.5361,97.6237,8077.0
2019-12-02 14:20:00,100.22,100.3,100.16,100.17,8690.0,97.6335,97.7114,97.575,97.5848,8690.0
2019-12-02 14:25:00,100.17,100.19,100.05,100.11,8031.0,97.5848,97.6043,97.4679,97.5263,8031.0
2019-12-02 14:30:00,100.12,100.19,100.11,100.14,12005.0,97.5361,97.6043,97.5263,97.5556,12005.0
2019-12-02 14:35:00,100.12,100.21,100.11,100.14,55209.0,97.5361,97.6237,97.5263,97.5556,55209.0
2019-12-02 14:40:00,100.13,100.37,100.13,100.37,9206.0,97.5458,97.7796,97.5458,97.7796,9206.0
2019-12-02 14:45:00,100.36,100.46,100.28,100.42,15348.0,97.7699,97.8673,97.6919,97.8283,15348.0
2019-12-02 14:50:00,100.42,100.47,100.38,100.42,11759.0,97.8283,97.877,97.7894,97.8283,11759.0
2019-12-02 14:55:00,100.42,100.53,100.38,100.4,44156.0,97.8283,97.9355,97.7894,97.8088,44156.0
2019-12-02 15:00:00,100.41,100.44,100.34,100.37,12350.0,97.8186,97.8478,97.7504,97.7796,12350.0
2019-12-02 15:05:00,100.36,100.39,100.29,100.31,16049.0,97.7699,97.7991,97.7017,97.7212,16049.0
2019-12-02 15:10:00,100.31,100.36,100.28,100.34,15111.0,97.7212,97.7699,97.6919,97.7504,15111.0
2019-12-02 15:15:00,100.32,100.49,100.32,100.46,13474.0,97.7309,97.8965,97.7309,97.8673,13474.0
2019-12-02 15:20:00,100.47,100.47,100.37,100.38,15031.0,97.877,97.877,97.7796,97.7894,15031.0
2019-12-02 15:25:00,100.38,100.42,100.21,100.28,30840.0,97.7894,97.8283,97.6237,97.6919,30840.0
2019-12-02 15:30:00,100.28,100.37,100.25,100.37,20810.0,97.6919,97.7796,97.6627,97.7796,20810.0
2019-12-02 15:35:00,100.37,100.57,100.25,100.56,44420.0,97.7796,97.9745,97.6627,97.9647,44420.0
2019-12-02 15:40:00,100.56,100.62,100.5,100.57,25591.0,97.9647,98.0232,97.9063,97.9745,25591.0
2019-12-02 15:45:00,100.58,100.63,100.52,100.52,28326.0,97.9842,98.0329,97.9257,97.9257,28326.0
2019-12-02 15:50:00,100.51,100.58,100.35,100.41,73016.0,97.916,97.9842,97.7601,97.8186,73016.0
2019-12-02 15:55:00,100.4,100.45,100.33,100.41,82995.0,97.8088,97.8576,97.7406,97.8186,82995.0
2019-12-03 09:30:00,99.54,99.89,99.1,99.74,52618.0,96.971,97.312,96.5424,97.1659,52618.0
2019-12-03 09:35:00,99.83,100.39,99.69,99.94,27630.0,97.2536,97.7991,97.1172,97.3607,27630.0
2019-12-03 09:40:00,99.91,99.91,99.44,99.66,29918.0,97.3315,97.3315,96.8736,97.0879,29918.0
2019-12-03 09:45:00,99.61,100.16,99.6,99.88,23099.0,97.0392,97.575,97.0295,97.3023,23099.0
2019-12-03 09:50:00,99.89,100.21,99.85,100.09,12341.0,97.312,97.6237,97.273,97.5068,12341.0
2019-12-03 09:55:00,100.06,100.23,99.88,100.23,13252.0,97.4776,97.6432,97.3023,97.6432,13252.0
2019-12-03 10:00:00,100.22,100.38,100.12,100.12,19395.0,97.6335,97.7894,97.5361,97.5361,19395.0
2019-12-03 10:05:00,100.18,100.36,100.17,100.36,12978.0,97.5945,97.7699,97.5848,97.7699,12978.0
2019-12-03 10:10:00,100.32,100.58,100.28,100.51,23660.0,97.7309,97.9842,97.6919,97.916,23660.0
2019-12-03 10:15:00,100.51,100.8,100.45,100.79,25444.0,97.916,98.1985,97.8576,98.1888,25444.0
2019-12-03 10:20:00,100.76,100.78,100.46,100.47,14942.0,98.1596,98.179,97.8673,97.877,14942.0
2019-12-03 10:25:00,100.46,100.51,100.31,100.47,12711.0,97.8673,97.916,97.7212,97.877,12711.0
2019-12-03 10:30:00,100.45,100.58,100.33,100.55,17792.0,97.8576,97.9842,97.7406,97.955,17792.0
2019-12-03 10:35:00,100.55,100.69,100.46,100.69,23180.0,97.955,98.0914,97.8673,98.0914,23180.0
2019-12-03 10:40:00,100.69,100.82,100.68,100.77,10935.0,98.0914,98.218,98.0816,98.1693,10935.0
2019-12-03 10:45:00,100.79,100.81,100.53,100.54,18470.0,98.1888,98.2083,97.9355,97.9452,18470.0
2019-12-03 10:50:00,100.52,100.76,100.5,100.68,20996.0,97.9257,98.1596,97.9063,98.0816,20996.0
2019-12-03 10:55:00,100.66,100.8,100.59,100.74,15792.0,98.0621,98.1985,97.9939,98.1401,15792.0
2019-12-03 11:00:00,100.72,100.79,100.64,100.79,20636.0,98.1206,98.1888,98.0426,98.1888,20636.0
2019-12-03 11:05:00,100.82,100.87,100.68,100.83,13023.0,98.218,98.2667,98.0816,98.2277,13023.0
2019-12-03 11:10:00,100.84,101.0,100.76,101.0,15282.0,98.2375,98.3934,98.1596,98.3934,15282.0
2019-12-03 11:15:00,100.99,101.0,100.9,100.97,25211.0,98.3836,98.3934,98.2959,98.3641,25211.0
2019-12-03 11:20:00,100.96,101.06,100.78,100.88,14304.0,98.3544,98.4518,98.179,98.2765,14304.0
2019-12-03 11:25:00,100.87,100.87,100.71,100.8,14245.0,98.2667,98.2667,98.1108,98.1985,14245.0
2019-12-03 11:30:00,100.78,100.78,100.45,100.46,22088.0,98.179,98.179,97.8576,97.8673,22088.0
2019-12-03 11:35:00,100.48,100.8,100.44,100.8,10961.0,97.8868,98.1985,97.8478,98.1985,10961.0
2019-12-03 11:40:00,100.81,100.82,100.68,100.7,14127.0,98.2083,98.218,98.0816,98.1011,14127.0
2019-12-03 11:45:00,100.7,100.73,100.62,100.63,8080.0,98.1011,98.1303,98.0232,98.0329,8080.0
2019-12-03 11:50:00,100.63,100.72,100.61,100.62,14541.0,98.0329,98.1206,98.0134,98.0232,14541.0
2019-12-03 11:55:00,100.64,100.69,100.61,100.61,16753.0,98.0426,98.0914,98.0134,98.0134,16753.0
2019-12-03 12:00:00,100.58,100.61,100.5,100.55,20174.0,97.9842,98.0134,97.9063,97.955,20174.0
2019-12-03 12:05:00,100.54,100.66,100.46,100.66,22621.0,97.9452,98.0621,97.8673,98.0621,22621.0
2019-12-03 12:10:00,100.66,100.71,100.61,100.61,7981.0,98.0621,98.1108,98.0134,98.0134,7981.0
2019-12-03 12:15:00,100.63,100.8,100.63,100.77,12868.0,98.0329,98.1985,98.0329,98.1693,12868.0
2019-12-03 12:20:00,100.76,100.89,100.75,100.87,6645.0,98.1596,98.2862,98.1498,98.2667,6645.0
2019-12-03 12:25:00,100.86,100.99,100.85,100.98,8096.0,98.257,98.3836,98.2472,98.3739,8096.0
2019-12-03 12:30:00,100.97,101.01,100.88,100.91,7671.0,98.3641,98.4031,98.2765,98.3057,7671.0
2019-12-03 12:35:00,100.92,101.04,100.89,100.97,15402.0,98.3154,98.4323,98.2862,98.3641,15402.0
2019-12-03 12:40:00,100.95,100.97,100.84,100.85,13040.0,98.3446,98.3641,98.2375,98.2472,13040.0
2019-12-03 12:45:00,100.86,100.97,100.82,100.94,10741.0,98.257,98.3641,98.218,98.3349,10741.0
2019-12-03 12:50:00,100.92,100.93,100.78,100.85,51935.0,98.3154,98.3252,98.179,98.2472,51935.0
2019-12-03 12:55:00,100.86,100.87,100.76,100.83,15025.0,98.257,98.2667,98.1596,98.2277,15025.0
2019-12-03 13:00:00,100.84,100.86,100.7,100.75,24232.0,98.2375,98.257,98.1011,98.1498,24232.0
2019-12-03 13:05:00,100.74,100.79,100.63,100.69,22040.0,98.1401,98.1888,98.0329,98.0914,22040.0
2019-12-03 13:10:00,100.68,100.81,100.61,100.72,27516.0,98.0816,98.2083,98.0134,98.1206,27516.0
2019-12-03 13:15:00,100.69,100.71,100.65,100.7,7132.0,98.0914,98.1108,98.0524,98.1011,7132.0
2019-12-03 13:20:00,100.7,100.72,100.59,100.61,8718.0,98.1011,98.1206,97.9939,98.0134,8718.0
2019-12-03 13:25:00,100.6,100.64,100.54,100.64,7954.0,98.0037,98.0426,97.9452,98.0426,7954.0
2019-12-03 13:30:00,100.65,100.7,100.63,100.66,16906.0,98.0524,98.1011,98.0329,98.0621,16906.0
2019-12-03 13:35:00,100.66,100.72,100.65,100.7,6390.0,98.0621,98.1206,98.0524,98.1011,6390.0
2019-12-03 13:40:00,100.7,100.76,100.65,100.72,9763.0,98.1011,98.1596,98.0524,98.1206,9763.0
2019-12-03 13:45:00,100.72,100.77,100.68,100.74,11378.0,98.1206,98.1693,98.0816,98.1401,11378.0
2019-12-03 13:50:00,100.75,100.79,100.7,100.79,5500.0,98.1498,98.1888,98.1011,98.1888,5500.0
2019-12-03 13:55:00,100.81,100.92,100.78,100.89,10656.0,98.2083,98.3154,98.179,98.2862,10656.0
2019-12-03 14:00:00,100.91,101.03,100.87,101.02,15180.0,98.3057,98.4226,98.2667,98.4128,15180.0
2019-12-03 14:05:00,101.03,101.03,100.92,100.96,13881.0,98.4226,98.4226,98.3154,98.3544,13881.0
2019-12-03 14:10:00,100.95,101.01,100.9,100.91,9068.0,98.3446,98.4031,98.2959,98.3057,9068.0
2019-12-03 14:15:00,100.92,100.93,100.86,100.88,11881.0,98.3154,98.3252,98.257,98.2765,11881.0
2019-12-03 14:20:00,100.89,100.97,100.85,100.97,13603.0,98.2862,98.3641,98.2472,98.3641,13603.0
2019-12-03 14:25:00,100.98,101.01,100.93,101.01,25606.0,98.3739,98.4031,98.3252,98.4031,25606.0
2019-12-03 14:30:00,101.02,101.13,101.01,101.1,12978.0,98.4128,98.52,98.4031,98.4908,12978.0
2019-12-03 14:35:00,101.09,101.1,101.02,101.02,11085.0,98.481,98.4908,98.4128,98.4128,11085.0
2019-12-03 14:40:00,101.03,101.15,101.03,101.12,19760.0,98.4226,98.5395,98.4226,98.5103,19760.0
2019-12-03 14:45:00,101.1,101.21,101.07,101.21,15330.0,98.4908,98.5979,98.4616,98.5979,15330.0
2019-12-03 14:50:00,101.22,101.26,101.18,101.2,13301.0,98.6077,98.6466,98.5687,98.5882,13301.0
2019-12-03 14:55:00,101.2,101.32,101.18,101.23,16872.0,98.5882,98.7051,98.5687,98.6174,16872.0
2019-12-03 15:00:00,101.22,101.28,101.12,101.18,16348.0,98.6077,98.6661,98.5103,98.5687,16348.0
2019-12-03 15:05:00,101.17,101.18,101.1,101.11,12683.0,98.559,98.5687,98.4908,98.5005,12683.0
2019-12-03 15:10:00,101.13,101.26,101.1,101.26,14891.0,98.52,98.6466,98.4908,98.6466,14891.0
2019-12-03 15:15:00,101.25,101.28,101.2,101.25,11478.0,98.6369,98.6661,98.5882,98.6369,11478.0
2019-12-03 15:20:00,101.25,101.42,101.25,101.36,19918.0,98.6369,98.8025,98.6369,98.7441,19918.0
2019-12-03 15:25:00,101.35,101.41,101.34,101.41,18987.0,98.7343,98.7928,98.7246,98.7928,18987.0
2019-12-03 15:30:00,101.41,101.47,101.34,101.44,24855.0,98.7928,98.8512,98.7246,98.822,24855.0
2019-12-03 15:35:00,101.44,101.44,101.24,101.33,22382.0,98.822,98.822,98.6272,98.7148,22382.0
2019-12-03 15:40:00,101.32,101.32,101.06,101.19,31380.0,98.7051,98.7051,98.4518,98.5785,31380.0
2019-12-03 15:45:00,101.17,101.27,101.1,101.25,26541.0,98.559,98.6564,98.4908,98.6369,26541.0
2019-12-03 15:50:00,101.26,101.38,101.21,101.37,80522.0,98.6466,98.7635,98.5979,98.7538,80522.0
2019-12-03 15:55:00,101.37,101.4,101.25,101.27,87547.0,98.7538,98.783,98.6369,98.6564,87547.0
2019-12-04 09:30:00,101.77,102.09,101.5,102.09,89400.0,99.1435,99.4552,98.8805,99.4552,89400.0
2019-12-04 09:35:00,102.1,102.32,101.85,102.14,106966.0,99.465,99.6793,99.2214,99.5039,106966.0
2019-12-04 09:40:00,102.11,102.39,102.09,102.15,29098.0,99.4747,99.7475,99.4552,99.5137,29098.0
2019-12-04 09:45:00,102.1,102.21,102.01,102.17,30086.0,99.465,99.5721,99.3773,99.5332,30086.0
2019-12-04 09:50:00,102.13,102.15,101.82,101.86,22465.0,99.4942,99.5137,99.1922,99.2312,22465.0
2019-12-04 09:55:00,101.86,102.18,101.85,102.03,13401.0,99.2312,99.5429,99.2214,99.3968,13401.0
2019-12-04 10:00:00,101.9,101.95,101.61,101.63,8684.0,99.2701,99.3188,98.9876,99.0071,8684.0
2019-12-04 10:05:00,101.61,101.62,101.22,101.33,24688.0,98.9876,98.9974,98.6077,98.7148,24688.0
2019-12-04 10:10:00,101.31,101.38,101.25,101.36,22274.0,98.6954,98.7635,98.6369,98.7441,22274.0
2019-12-04 10:15:00,101.37,101.51,101.34,101.51,18481.0,98.7538,98.8902,98.7246,98.8902,18481.0
2019-12-04 10:20:00,101.51,101.57,101.41,101.42,10692.0,98.8902,98.9486,98.7928,98.8025,10692.0
2019-12-04 10:25:00,101.45,101.51,101.36,101.47,12602.0,98.8317,98.8902,98.7441,98.8512,12602.0
2019-12-04 10:30:00,101.41,101.49,101.31,101.44,13851.0,98.7928,98.8707,98.6954,98.822,13851.0
2019-12-04 10:35:00,101.45,101.45,101.26,101.29,15357.0,98.8317,98.8317,98.6466,98.6759,15357.0
2019-12-04 10:40:00,101.32,101.5,101.3,101.38,18171.0,98.7051,98.8805,98.6856,98.7635,18171.0
2019-12-04 10:45:00,101.38,101.61,101.36,101.55,7018.0,98.7635,98.9876,98.7441,98.9292,7018.0
2019-12-04 10:50:00,101.52,101.52,101.34,101.34,6889.0,98.8999,98.8999,98.7246,98.7246,6889.0
2019-12-04 10:55:00,101.33,101.41,101.3,101.37,5024.0,98.7148,98.7928,98.6856,98.7538,5024.0
2019-12-04 11:00:00,101.37,101.38,101.26,101.29,11578.0,98.7538,98.7635,98.6466,98.6759,11578.0
2019-12-04 11:05:00,101.3,101.35,101.16,101.16,13596.0,98.6856,98.7343,98.5492,98.5492,13596.0
2019-12-04 11:10:00,101.14,101.18,101.01,101.09,22290.0,98.5297,98.5687,98.4031,98.481,22290.0
2019-12-04 11:15:00,101.1,101.21,101.07,101.16,12393.0,98.4908,98.5979,98.4616,98.5492,12393.0
2019-12-04 11:20:00,101.15,101.15,101.04,101.12,8210.0,98.5395,98.5395,98.4323,98.5103,8210.0
2019-12-04 11:25:00,101.13,101.28,101.09,101.23,14750.0,98.52,98.6661,98.481,98.6174,14750.0
2019-12-04 11:30:00,101.22,101.29,101.14,101.16,12916.0,98.6077,98.6759,98.5297,98.5492,12916.0
2019-12-04 11:35:00,101.17,101.27,101.15,101.15,10591.0,98.559,98.6564,98.5395,98.5395,10591.0
2019-12-04 11:40:00,101.14,101.29,101.13,101.2,9586.0,98.5297,98.6759,98.52,98.5882,9586.0
2019-12-04 11:45:00,101.22,101.25,101.18,101.25,8436.0,98.6077,98.6369,98.5687,98.6369,8436.0
2019-12-04 11:50:00,101.23,101.3,101.22,101.23,4907.0,98.6174,98.6856,98.6077,98.6174,4907.0
2019-12-04 11:55:00,101.2,101.25,101.11,101.19,5885.0,98.5882,98.6369,98.5005,98.5785,5885.0
2019-12-04 12:00:00,101.19,101.2,100.88,100.93,34900.0,98.5785,98.5882,98.2765,98.3252,34900.0
2019-12-04 12:05:00,100.97,100.97,100.83,100.83,19813.0,98.3641,98.3641,98.2277,98.2277,19813.0
2019-12-04 12:10:00,100.82,100.93,100.74,100.91,17784.0,98.218,98.3252,98.1401,98.3057,17784.0
2019-12-04 12:15:00,100.88,100.88,100.72,100.8,12181.0,98.2765,98.2765,98.1206,98.1985,12181.0
2019-12-04 12:20:00,100.79,100.8,100.64,100.67,12621.0,98.1888,98.1985,98.0426,98.0719,12621.0
2019-12-04 12:25:00,100.65,100.7,100.62,100.63,12131.0,98.0524,98.1011,98.0232,98.0329,12131.0
2019-12-04 12:30:00,100.62,100.73,100.58,100.73,12704.0,98.0232,98.1303,97.9842,98.1303,12704.0
2019-12-04 12:35:00,100.72,100.76,100.63,100.75,18199.0,98.1206,98.1596,98.0329,98.1498,18199.0
2019-12-04 12:40:00,100.73,100.73,100.63,100.64,5796.0,98.1303,98.1303,98.0329,98.0426,5796.0
2019-12-04 12:45:00,100.64,100.72,100.61,100.68,11928.0,98.0426,98.1206,98.0134,98.0816,11928.0
2019-12-04 12:50:00,100.67,100.67,100.56,100.56,21353.0,98.0719,98.0719,97.9647,97.9647,21353.0
2019-12-04 12:55:00,100.57,100.6,100.53,100.57,12821.0,97.9745,98.0037,97.9355,97.9745,12821.0
2019-12-04 13:00:00,100.58,100.62,100.48,100.54,32650.0,97.9842,98.0232,97.8868,97.9452,32650.0
2019-12-04 13:05:00,100.55,100.56,100.42,100.53,9742.0,97.955,97.9647,97.8283,97.9355,9742.0
2019-12-04 13:10:00,100.52,100.64,100.45,100.55,10041.0,97.9257,98.0426,97.8576,97.955,10041.0
2019-12-04 13:15:00,100.55,100.57,100.43,100.44,8575.0,97.955,97.9745,97.8381,97.8478,8575.0
2019-12-04 13:20:00,100.44,100.61,100.44,100.6,7098.0,97.8478,98.0134,97.8478,98.0037,7098.0
2019-12-04 13:25:00,100.6,100.72,100.58,100.67,12244.0,98.0037,98.1206,97.9842,98.0719,12244.0
2019-12-04 13:30:00,100.69,100.83,100.66,100.83,20793.0,98.0914,98.2277,98.0621,98.2277,20793.0
2019-12-04 13:35:00,100.82,100.89,100.78,100.82,10332.0,98.218,98.2862,98.179,98.218,10332.0
2019-12-04 13:40:00,100.84,100.89,100.74,100.79,16021.0,98.2375,98.2862,98.1401,98.1888,16021.0
2019-12-04 13:45:00,100.79,100.87,100.75,100.84,8728.0,98.1888,98.2667,98.1498,98.2375,8728.0
2019-12-04 13:50:00,100.86,100.89,100.8,100.87,10666.0,98.257,98.2862,98.1985,98.2667,10666.0
2019-12-04 13:55:00,100.87,101.03,100.85,101.01,8026.0,98.2667,98.4226,98.2472,98.4031,8026.0
2019-12-04 14:00:00,101.01,101.13,100.99,101.13,9752.0,98.4031,98.52,98.3836,98.52,9752.0
2019-12-04 14:05:00,101.1,101.18,101.07,101.16,18292.0,98.4908,98.5687,98.4616,98.5492,18292.0
2019-12-04 14:10:00,101.14,101.15,101.03,101.04,20049.0,98.5297,98.5395,98.4226,98.4323,20049.0
2019-12-04 14:15:00,101.04,101.08,100.96,100.97,21872.0,98.4323,98.4713,98.3544,98.3641,21872.0
2019-12-04 14:20:00,100.94,101.03,100.93,100.99,15924.0,98.3349,98.4226,98.3252,98.3836,15924.0
2019-12-04 14:25:00,100.96,100.97,100.88,100.94,11431.0,98.3544,98.3641,98.2765,98.3349,11431.0
2019-12-04 14:30:00,100.91,101.0,100.9,101.0,10560.0,98.3057,98.3934,98.2959,98.3934,10560.0
2019-12-04 14:35:00,101.01,101.07,100.99,101.05,14351.0,98.4031,98.4616,98.3836,98.4421,14351.0
2019-12-04 14:40:00,101.06,101.09,101.03,101.08,10121.0,98.4518,98.481,98.4226,98.4713,10121.0
2019-12-04 14:45:00,101.07,101.25,101.07,101.24,20529.0,98.4616,98.6369,98.4616,98.6272,20529.0
2019-12-04 14:50:00,101.26,101.32,101.23,101.29,16272.0,98.6466,98.7051,98.6174,98.6759,16272.0
2019-12-04 14:55:00,101.29,101.33,101.22,101.3,13922.0,98.6759,98.7148,98.6077,98.6856,13922.0
2019-12-04 15:00:00,101.28,101.35,101.26,101.31,15576.0,98.6661,98.7343,98.6466,98.6954,15576.0
2019-12-04 15:05:00,101.31,101.31,101.18,101.18,31583.0,98.6954,98.6954,98.5687,98.5687,31583.0
2019-12-04 15:10:00,101.18,101.18,100.99,101.01,32478.0,98.5687,98.5687,98.3836,98.4031,32478.0
2019-12-04 15:15:00,101.01,101.09,100.87,100.89,51923.0,98.4031,98.481,98.2667,98.2862,51923.0
2019-12-04 15:20:00,100.88,100.91,100.66,100.67,27801.0,98.2765,98.3057,98.0621,98.0719,27801.0
2019-12-04 15:25:00,100.67,100.81,100.67,100.76,18613.0,98.0719,98.2083,98.0719,98.1596,18613.0
2019-12-04 15:30:00,100.78,100.89,100.76,100.84,34000.0,98.179,98.2862,98.1596,98.2375,34000.0
2019-12-04 15:35:00,100.82,100.86,100.78,100.8,37566.0,98.218,98.257,98.179,98.1985,37566.0
2019-12-04 15:40:00,100.82,100.83,100.75,100.79,20392.0,98.218,98.2277,98.1498,98.1888,20392.0
2019-12-04 15:45:00,100.79,100.79,100.65,100.71,26768.0,98.1888,98.1888,98.0524,98.1108,26768.0
2019-12-04 15:50:00,100.72,100.73,100.58,100.64,41018.0,98.1206,98.1303,97.9842,98.0426,41018.0
2019-12-04 15:55:00,100.63,100.64,100.52,100.64,54668.0,98.0329,98.0426,97.9257,98.0426,54668.0
2019-12-05 09:30:00,101.45,101.5,100.84,101.38,63650.0,98.8317,98.8805,98.2375,98.7635,63650.0
2019-12-05 09:35:00,101.49,101.49,100.66,100.71,41777.0,98.8707,98.8707,98.0621,98.1108,41777.0
2019-12-05 09:40:00,100.73,101.14,100.7,100.97,7526.0,98.1303,98.5297,98.1011,98.3641,7526.0
2019-12-05 09:45:00,100.92,100.95,100.61,100.81,14273.0,98.3154,98.3446,98.0134,98.2083,14273.0
2019-12-05 09:50:00,100.86,100.86,100.72,100.75,7385.0,98.257,98.257,98.1206,98.1498,7385.0
2019-12-05 09:55:00,100.76,100.83,100.56,100.6,22333.0,98.1596,98.2277,97.9647,98.0037,22333.0
2019-12-05 10:00:00,100.54,100.76,100.36,100.73,15834.0,97.9452,98.1596,97.7699,98.1303,15834.0
2019-12-05 10:05:00,100.73,100.84,100.47,100.5,14916.0,98.1303,98.2375,97.877,97.9063,14916.0
2019-12-05 10:10:00,100.45,100.62,100.45,100.62,9675.0,97.8576,98.0232,97.8576,98.0232,9675.0
2019-12-05 10:15:00,100.58,100.69,100.54,100.69,7200.0,97.9842,98.0914,97.9452,98.0914,7200.0
2019-12-05 10:20:00,100.68,100.79,100.66,100.77,7984.0,98.0816,98.1888,98.0621,98.1693,7984.0
2019-12-05 10:25:00,100.74,100.93,100.7,100.88,24894.0,98.1401,98.3252,98.1011,98.2765,24894.0
2019-12-05 10:30:00,100.87,100.96,100.82,100.94,9540.0,98.2667,98.3544,98.218,98.3349,9540.0
2019-12-05 10:35:00,100.9,100.92,100.81,100.85,11156.0,98.2959,98.3154,98.2083,98.2472,11156.0
2019-12-05 10:40:00,100.84,100.96,100.8,100.9,14802.0,98.2375,98.3544,98.1985,98.2959,14802.0
2019-12-05 10:45:00,100.9,100.95,100.73,100.8,11752.0,98.2959,98.3446,98.1303,98.1985,11752.0
2019-12-05 10:50:00,100.79,100.84,100.65,100.72,6285.0,98.1888,98.2375,98.0524,98.1206,6285.0
2019-12-05 10:55:00,100.77,100.89,100.66,100.68,9729.0,98.1693,98.2862,98.0621,98.0816,9729.0
2019-12-05 11:00:00,100.63,100.86,100.63,100.8,4198.0,98.0329,98.257,98.0329,98.1985,4198.0
2019-12-05 11:05:00,100.84,101.07,100.8,101.05,17240.0,98.2375,98.4616,98.1985,98.4421,17240.0
2019-12-05 11:10:00,101.08,101.15,100.99,101.14,12498.0,98.4713,98.5395,98.3836,98.5297,12498.0
2019-12-05 11:15:00,101.13,101.16,101.0,101.16,9704.0,98.52,98.5492,98.3934,98.5492,9704.0
2019-12-05 11:20:00,101.11,101.19,101.07,101.09,20272.0,98.5005,98.5785,98.4616,98.481,20272.0
2019-12-05 11:25:00,101.1,101.23,101.07,101.17,22174.0,98.4908,98.6174,98.4616,98.559,22174.0
2019-12-05 11:30:00,101.17,101.18,101.06,101.1,16563.0,98.559,98.5687,98.4518,98.4908,16563.0
2019-12-05 11:35:00,101.12,101.28,101.07,101.28,12420.0,98.5103,98.6661,98.4616,98.6661,12420.0
2019-12-05 11:40:00,101.27,101.28,101.07,101.13,11400.0,98.6564,98.6661,98.4616,98.52,11400.0
2019-12-05 11:45:00,101.14,101.24,101.1,101.24,5011.0,98.5297,98.6272,98.4908,98.6272,5011.0
2019-12-05 11:50:00,101.25,101.34,101.24,101.3,30340.0,98.6369,98.7246,98.6272,98.6856,30340.0
2019-12-05 11:55:00,101.3,101.31,101.1,101.19,8777.0,98.6856,98.6954,98.4908,98.5785,8777.0
2019-12-05 12:00:00,101.19,101.23,101.09,101.1,17583.0,98.5785,98.6174,98.481,98.4908,17583.0
2019-12-05 12:05:00,101.1,101.24,101.1,101.19,11787.0,98.4908,98.6272,98.4908,98.5785,11787.0
2019-12-05 12:10:00,101.18,101.28,101.17,101.27,5723.0,98.5687,98.6661,98.559,98.6564,5723.0
2019-12-05 12:15:00,101.26,101.3,101.19,101.25,16457.0,98.6466,98.6856,98.5785,98.6369,16457.0
2019-12-05 12:20:00,101.25,101.25,101.12,101.15,6929.0,98.6369,98.6369,98.5103,98.5395,6929.0
2019-12-05 12:25:00,101.11,101.24,101.11,101.24,4218.0,98.5005,98.6272,98.5005,98.6272,4218.0
2019-12-05 12:30:00,101.23,101.24,101.09,101.09,6766.0,98.6174,98.6272,98.481,98.481,6766.0
2019-12-05 12:35:00,101.09,101.22,101.02,101.18,7211.0,98.481,98.6077,98.4128,98.5687,7211.0
2019-12-05 12:40:00,101.2,101.31,101.2,101.24,6100.0,98.5882,98.6954,98.5882,98.6272,6100.0
2019-12-05 12:45:00,101.25,101.29,101.18,101.22,6087.0,98.6369,98.6759,98.5687,98.6077,6087.0
2019-12-05 12:50:00,101.2,101.21,101.14,101.2,2876.0,98.5882,98.5979,98.5297,98.5882,2876.0
2019-12-05 12:55:00,101.19,101.24,101.16,101.19,3360.0,98.5785,98.6272,98.5492,98.5785,3360.0
2019-12-05 13:00:00,101.19,101.26,101.17,101.23,8391.0,98.5785,98.6466,98.559,98.6174,8391.0
2019-12-05 13:05:00,101.24,101.28,101.2,101.25,16270.0,98.6272,98.6661,98.5882,98.6369,16270.0
2019-12-05 13:10:00,101.25,101.43,101.24,101.37,13315.0,98.6369,98.8123,98.6272,98.7538,13315.0
2019-12-05 13:15:00,101.39,101.44,101.2,101.23,8555.0,98.7733,98.822,98.5882,98.6174,8555.0
2019-12-05 13:20:00,101.23,101.24,101.19,101.21,3197.0,98.6174,98.6272,98.5785,98.5979,3197.0
2019-12-05 13:25:00,101.2,101.37,101.19,101.37,9461.0,98.5882,98.7538,98.5785,98.7538,9461.0
2019-12-05 13:30:00,101.36,101.42,101.33,101.39,10709.0,98.7441,98.8025,98.7148,98.7733,10709.0
2019-12-05 13:35:00,101.4,101.46,101.36,101.42,6680.0,98.783,98.8415,98.7441,98.8025,6680.0
2019-12-05 13:40:00,101.4,101.65,101.4,101.65,11320.0,98.783,99.0266,98.783,99.0266,11320.0
2019-12-05 13:45:00,101.65,101.66,101.59,101.64,9601.0,99.0266,99.0363,98.9681,99.0168,9601.0
2019-12-05 13:50:00,101.61,101.71,101.59,101.69,9441.0,98.9876,99.085,98.9681,99.0655,9441.0
2019-12-05 13:55:00,101.69,101.75,101.66,101.7,7752.0,99.0655,99.124,99.0363,99.0753,7752.0
2019-12-05 14:00:00,101.71,101.75,101.6,101.7,15202.0,99.085,99.124,98.9779,99.0753,15202.0
2019-12-05 14:05:00,101.7,101.75,101.59,101.59,7790.0,99.0753,99.124,98.9681,98.9681,7790.0
2019-12-05 14:10:00,101.62,101.78,101.6,101.72,9291.0,98.9974,99.1532,98.9779,99.0948,9291.0
2019-12-05 14:15:00,101.7,101.73,101.65,101.7,8835.0,99.0753,99.1045,99.0266,99.0753,8835.0
2019-12-05 14:20:00,101.7,101.74,101.69,101.72,6597.0,99.0753,99.1143,99.0655,99.0948,6597.0
2019-12-05 14:25:00,101.73,101.78,101.66,101.76,15961.0,99.1045,99.1532,99.0363,99.1337,15961.0
2019-12-05 14:30:00,101.76,101.82,101.74,101.82,16336.0,99.1337,99.1922,99.1143,99.1922,16336.0
2019-12-05 14:35:00,101.81,101.92,101.8,101.89,14787.0,99.1825,99.2896,99.1727,99.2604,14787.0
2019-12-05 14:40:00,101.9,102.0,101.87,101.92,15792.0,99.2701,99.3675,99.2409,99.2896,15792.0
2019-12-05 14:45:00,101.91,101.91,101.78,101.84,13611.0,99.2799,99.2799,99.1532,99.2117,13611.0
2019-12-05 14:50:00,101.85,101.96,101.85,101.92,10822.0,99.2214,99.3286,99.2214,99.2896,10822.0
2019-12-05 14:55:00,101.92,101.99,101.61,101.84,25483.0,99.2896,99.3578,98.9876,99.2117,25483.0
2019-12-05 15:00:00,101.85,101.95,101.71,101.95,12674.0,99.2214,99.3188,99.085,99.3188,12674.0
2019-12-05 15:05:00,101.94,101.98,101.85,101.89,10513.0,99.3091,99.3481,99.2214,99.2604,10513.0
2019-12-05 15:10:00,101.9,102.05,101.87,102.05,35494.0,99.2701,99.4163,99.2409,99.4163,35494.0
2019-12-05 15:15:00,102.05,102.06,101.94,102.01,18627.0,99.4163,99.426,99.3091,99.3773,18627.0
2019-12-05 15:20:00,102.0,102.08,101.98,102.02,15266.0,99.3675,99.4455,99.3481,99.387,15266.0
2019-12-05 15:25:00,102.03,102.15,102.01,102.13,24583.0,99.3968,99.5137,99.3773,99.4942,24583.0
2019-12-05 15:30:00,102.12,102.13,102.05,102.13,24395.0,99.4845,99.4942,99.4163,99.4942,24395.0
2019-12-05 15:35:00,102.13,102.19,102.03,102.08,28340.0,99.4942,99.5526,99.3968,99.4455,28340.0
2019-12-05 15:40:00,102.09,102.19,102.09,102.17,29076.0,99.4552,99.5526,99.4552,99.5332,29076.0
2019-12-05 15:45:00,102.16,102.27,102.14,102.15,53917.0,99.5234,99.6306,99.5039,99.5137,53917.0
2019-12-05 15:50:00,102.15,102.15,101.98,102.06,76237.0,99.5137,99.5137,99.3481,99.426,76237.0
2019-12-05 15:55:00,102.06,102.18,102.04,102.13,105462.0,99.426,99.5429,99.4065,99.4942,105462.0
2019-12-06 09:30:00,102.89,102.89,102.39,102.4,55692.0,100.2346,100.2346,99.7475,99.7572,55692.0
2019-12-06 09:35:00,102.43,102.79,102.41,102.76,24887.0,99.7865,100.1372,99.767,100.1079,24887.0
2019-12-06 09:40:00,102.68,102.79,102.56,102.72,16799.0,100.03,100.1372,99.9131,100.069,16799.0
2019-12-06 09:45:00,102.77,102.85,102.59,102.82,16599.0,100.1177,100.1956,99.9423,100.1664,16599.0
2019-12-06 09:50:00,102.81,102.86,102.54,102.86,42289.0,100.1566,100.2054,99.8936,100.2054,42289.0
2019-12-06 09:55:00,102.84,103.24,102.82,103.22,25728.0,100.1859,100.5755,100.1664,100.5561,25728.0
2019-12-06 10:00:00,103.16,103.21,102.92,103.16,15449.0,100.4976,100.5463,100.2638,100.4976,15449.0
2019-12-06 10:05:00,103.15,103.23,102.97,103.15,30018.0,100.4879,100.5658,100.3125,100.4879,30018.0
2019-12-06 10:10:00,103.13,103.2,102.94,103.1,12728.0,100.4684,100.5366,100.2833,100.4392,12728.0
2019-12-06 10:15:00,103.15,103.15,102.94,103.01,28907.0,100.4879,100.4879,100.2833,100.3515,28907.0
2019-12-06 10:20:00,103.01,103.09,102.92,103.0,35313.0,100.3515,100.4294,100.2638,100.3417,35313.0
2019-12-06 10:25:00,102.98,102.98,102.79,102.8,9383.0,100.3223,100.3223,100.1372,100.1469,9383.0
2019-12-06 10:30:00,102.8,102.86,102.7,102.78,9560.0,100.1469,100.2054,100.0495,100.1274,9560.0
2019-12-06 10:35:00,102.76,102.79,102.66,102.79,8871.0,100.1079,100.1372,100.0105,100.1372,8871.0
2019-12-06 10:40:00,102.82,102.9,102.72,102.9,7281.0,100.1664,100.2443,100.069,100.2443,7281.0
2019-12-06 10:45:00,102.9,102.9,102.79,102.83,6701.0,100.2443,100.2443,100.1372,100.1761,6701.0
2019-12-06 10:50:00,102.84,102.86,102.79,102.79,7290.0,100.1859,100.2054,100.1372,100.1372,7290.0
2019-12-06 10:55:00,102.78,102.84,102.69,102.7,8502.0,100.1274,100.1859,100.0397,100.0495,8502.0
2019-12-06 11:00:00,102.72,102.73,102.5,102.53,9544.0,100.069,100.0787,99.8546,99.8839,9544.0
2019-12-06 11:05:00,102.58,102.58,102.35,102.38,7346.0,99.9326,99.9326,99.7085,99.7377,7346.0
2019-12-06 11:10:00,102.45,102.55,102.42,102.52,9216.0,99.8059,99.9034,99.7767,99.8741,9216.0
2019-12-06 11:15:00,102.54,102.65,102.54,102.63,7986.0,99.8936,100.0008,99.8936,99.9813,7986.0
2019-12-06 11:20:00,102.61,102.67,102.56,102.65,8065.0,99.9618,100.0203,99.9131,100.0008,8065.0
2019-12-06 11:25:00,102.65,102.77,102.63,102.69,11758.0,100.0008,100.1177,99.9813,100.0397,11758.0
2019-12-06 11:30:00,102.69,102.69,102.38,102.48,7961.0,100.0397,100.0397,99.7377,99.8352,7961.0
2019-12-06 11:35:00,102.48,102.56,102.45,102.54,5163.0,99.8352,99.9131,99.8059,99.8936,5163.0
2019-12-06 11:40:00,102.55,102.68,102.51,102.63,15904.0,99.9034,100.03,99.8644,99.9813,15904.0
2019-12-06 11:45:00,102.63,102.78,102.62,102.74,13308.0,99.9813,100.1274,99.9715,100.0885,13308.0
2019-12-06 11:50:00,102.73,102.82,102.69,102.72,9327.0,100.0787,100.1664,100.0397,100.069,9327.0
2019-12-06 11:55:00,102.73,102.88,102.72,102.87,10652.0,100.0787,100.2248,100.069,100.2151,10652.0
2019-12-06 12:00:00,102.87,102.89,102.79,102.82,9467.0,100.2151,100.2346,100.1372,100.1664,9467.0
2019-12-06 12:05:00,102.81,102.89,102.81,102.87,6004.0,100.1566,100.2346,100.1566,100.2151,6004.0
2019-12-06 12:10:00,102.85,102.94,102.82,102.87,7798.0,100.1956,100.2833,100.1664,100.2151,7798.0
2019-12-06 12:15:00,102.87,102.91,102.81,102.9,6097.0,100.2151,100.2541,100.1566,100.2443,6097.0
2019-12-06 12:20:00,102.89,102.93,102.85,102.92,7722.0,100.2346,100.2735,100.1956,100.2638,7722.0
2019-12-06 12:25:00,102.92,103.01,102.9,103.01,9293.0,100.2638,100.3515,100.2443,100.3515,9293.0
2019-12-06 12:30:00,103.0,103.0,102.83,102.86,8826.0,100.3417,100.3417,100.1761,100.2054,8826.0
2019-12-06 12:35:00,102.83,102.91,102.82,102.9,5992.0,100.1761,100.2541,100.1664,100.2443,5992.0
2019-12-06 12:40:00,102.91,102.95,102.89,102.93,8570.0,100.2541,100.293,100.2346,100.2735,8570.0
2019-12-06 12:45:00,102.91,102.96,102.9,102.94,7611.0,100.2541,100.3028,100.2443,100.2833,7611.0
2019-12-06 12:50:00,102.94,103.02,102.93,103.01,12270.0,100.2833,100.3612,100.2735,100.3515,12270.0
2019-12-06 12:55:00,103.0,103.03,102.96,102.99,11990.0,100.3417,100.371,100.3028,100.332,11990.0
2019-12-06 13:00:00,102.99,103.1,102.98,103.01,23819.0,100.332,100.4392,100.3223,100.3515,23819.0
2019-12-06 13:05:00,103.0,103.0,102.93,102.98,15696.0,100.3417,100.3417,100.2735,100.3223,15696.0
2019-12-06 13:10:00,103.0,103.03,102.94,102.95,12238.0,100.3417,100.371,100.2833,100.293,12238.0
2019-12-06 13:15:00,102.95,103.05,102.94,103.04,30193.0,100.293,100.3904,100.2833,100.3807,30193.0
2019-12-06 13:20:00,103.05,103.12,103.04,103.06,12785.0,100.3904,100.4586,100.3807,100.4002,12785.0
2019-12-06 13:25:00,103.04,103.12,103.03,103.11,8318.0,100.3807,100.4586,100.371,100.4489,8318.0
2019-12-06 13:30:00,103.08,103.09,102.94,102.99,15011.0,100.4197,100.4294,100.2833,100.332,15011.0
2019-12-06 13:35:00,103.0,103.07,103.0,103.07,22711.0,100.3417,100.4099,100.3417,100.4099,22711.0
2019-12-06 13:40:00,103.07,103.16,103.07,103.12,9350.0,100.4099,100.4976,100.4099,100.4586,9350.0
2019-12-06 13:45:00,103.12,103.16,103.01,103.01,7587.0,100.4586,100.4976,100.3515,100.3515,7587.0
2019-12-06 13:50:00,103.01,103.06,102.93,102.96,9596.0,100.3515,100.4002,100.2735,100.3028,9596.0
2019-12-06 13:55:00,102.96,103.02,102.95,103.0,12017.0,100.3028,100.3612,100.293,100.3417,12017.0
2019-12-06 14:00:00,102.99,103.05,102.98,103.03,5139.0,100.332,100.3904,100.3223,100.371,5139.0
2019-12-06 14:05:00,103.04,103.1,103.02,103.05,8621.0,100.3807,100.4392,100.3612,100.3904,8621.0
2019-12-06 14:10:00,103.05,103.05,103.0,103.05,3924.0,100.3904,100.3904,100.3417,100.3904,3924.0
2019-12-06 14:15:00,103.05,103.05,103.0,103.02,8466.0,100.3904,100.3904,100.3417,100.3612,8466.0
2019-12-06 14:20:00,103.04,103.05,103.0,103.05,10631.0,100.3807,100.3904,100.3417,100.3904,10631.0
2019-12-06 14:25:00,103.04,103.12,103.04,103.11,10084.0,100.3807,100.4586,100.3807,100.4489,10084.0
2019-12-06 14:30:00,103.12,103.15,103.06,103.08,8059.0,100.4586,100.4879,100.4002,100.4197,8059.0
2019-12-06 14:35:00,103.09,103.1,103.0,103.01,39787.0,100.4294,100.4392,100.3417,100.3515,39787.0
2019-12-06 14:40:00,102.99,103.03,102.91,103.01,9432.0,100.332,100.371,100.2541,100.3515,9432.0
2019-12-06 14:45:00,103.02,103.08,103.01,103.02,13819.0,100.3612,100.4197,100.3515,100.3612,13819.0
2019-12-06 14:50:00,103.04,103.07,102.94,102.97,15963.0,100.3807,100.4099,100.2833,100.3125,15963.0
2019-12-06 14:55:00,102.98,102.98,102.91,102.93,5701.0,100.3223,100.3223,100.2541,100.2735,5701.0
2019-12-06 15:00:00,102.93,102.94,102.89,102.94,8819.0,100.2735,100.2833,100.2346,100.2833,8819.0
2019-12-06 15:05:00,102.94,103.0,102.8,102.8,35438.0,100.2833,100.3417,100.1469,100.1469,35438.0
2019-12-06 15:10:00,102.8,102.85,102.8,102.84,7200.0,100.1469,100.1956,100.1469,100.1859,7200.0
2019-12-06 15:15:00,102.84,102.85,102.75,102.77,9746.0,100.1859,100.1956,100.0982,100.1177,9746.0
2019-12-06 15:20:00,102.76,102.85,102.72,102.84,11343.0,100.1079,100.1956,100.069,100.1859,11343.0
2019-12-06 15:25:00,102.84,102.92,102.82,102.92,10281.0,100.1859,100.2638,100.1664,100.2638,10281.0
2019-12-06 15:30:00,102.92,103.02,102.89,103.02,19114.0,100.2638,100.3612,100.2346,100.3612,19114.0
2019-12-06 15:35:00,103.02,103.02,102.93,102.97,24059.0,100.3612,100.3612,100.2735,100.3125,24059.0
2019-12-06 15:40:00,102.95,103.14,102.95,103.07,53698.0,100.293,100.4781,100.293,100.4099,53698.0
2019-12-06 15:45:00,103.08,103.11,102.99,103.1,92942.0,100.4197,100.4489,100.332,100.4392,92942.0
2019-12-06 15:50:00,103.1,103.2,103.04,103.16,108124.0,100.4392,100.5366,100.3807,100.4976,108124.0
2019-12-06 15:55:00,103.16,103.3,103.12,103.23,160998.0,100.4976,100.634,100.4586,100.5658,160998.0
2019-12-09 09:30:00,103.34,103.5,102.77,103.01,68208.0,100.673,100.8288,100.1177,100.3515,68208.0
2019-12-09 09:35:00,102.96,103.02,102.38,102.56,43375.0,100.3028,100.3612,99.7377,99.9131,43375.0
2019-12-09 09:40:00,102.56,103.18,102.51,103.12,22553.0,99.9131,100.5171,99.8644,100.4586,22553.0
2019-12-09 09:45:00,103.16,103.16,102.95,103.13,9580.0,100.4976,100.4976,100.293,100.4684,9580.0
2019-12-09 09:50:00,103.2,103.2,102.91,103.02,10426.0,100.5366,100.5366,100.2541,100.3612,10426.0
2019-12-09 09:55:00,103.04,103.3,103.02,103.12,9614.0,100.3807,100.634,100.3612,100.4586,9614.0
2019-12-09 10:00:00,103.1,103.22,103.01,103.09,12761.0,100.4392,100.5561,100.3515,100.4294,12761.0
2019-12-09 10:05:00,103.11,103.4,103.07,103.35,48948.0,100.4489,100.7314,100.4099,100.6827,48948.0
2019-12-09 10:10:00,103.35,103.39,103.18,103.26,35006.0,100.6827,100.7217,100.5171,100.595,35006.0
2019-12-09 10:15:00,103.26,103.31,103.13,103.14,29717.0,100.595,100.6437,100.4684,100.4781,29717.0
2019-12-09 10:20:00,103.14,103.16,102.92,102.98,9534.0,100.4781,100.4976,100.2638,100.3223,9534.0
2019-12-09 10:25:00,102.99,103.01,102.88,102.95,10415.0,100.332,100.3515,100.2248,100.293,10415.0
2019-12-09 10:30:00,102.92,102.93,102.77,102.87,9415.0,100.2638,100.2735,100.1177,100.2151,9415.0
2019-12-09 10:35:00,102.86,102.87,102.54,102.6,18105.0,100.2054,100.2151,99.8936,99.9521,18105.0
2019-12-09 10:40:00,102.63,102.85,102.62,102.85,15991.0,99.9813,100.1956,99.9715,100.1956,15991.0
2019-12-09 10:45:00,102.89,103.02,102.83,103.02,7889.0,100.2346,100.3612,100.1761,100.3612,7889.0
2019-12-09 10:50:00,103.05,103.05,102.96,102.96,12676.0,100.3904,100.3904,100.3028,100.3028,12676.0
2019-12-09 10:55:00,102.96,102.96,102.82,102.87,6335.0,100.3028,100.3028,100.1664,100.2151,6335.0
2019-12-09 11:00:00,102.86,102.9,102.81,102.9,8523.0,100.2054,100.2443,100.1566,100.2443,8523.0
2019-12-09 11:05:00,102.88,102.97,102.86,102.97,5573.0,100.2248,100.3125,100.2054,100.3125,5573.0
2019-12-09 11:10:00,102.99,102.99,102.9,102.91,9004.0,100.332,100.332,100.2443,100.2541,9004.0
2019-12-09 11:15:00,102.89,102.96,102.88,102.92,13485.0,100.2346,100.3028,100.2248,100.2638,13485.0
2019-12-09 11:20:00,102.91,102.96,102.86,102.92,10881.0,100.2541,100.3028,100.2054,100.2638,10881.0
2019-12-09 11:25:00,102.92,102.99,102.9,102.98,13134.0,100.2638,100.332,100.2443,100.3223,13134.0
2019-12-09 11:30:00,102.96,102.99,102.85,102.89,11943.0,100.3028,100.332,100.1956,100.2346,11943.0
2019-12-09 11:35:00,102.87,102.99,102.84,102.96,10757.0,100.2151,100.332,100.1859,100.3028,10757.0
2019-12-09 11:40:00,102.96,102.97,102.88,102.88,4820.0,100.3028,100.3125,100.2248,100.2248,4820.0
2019-12-09 11:45:00,102.92,102.96,102.9,102.95,8661.0,100.2638,100.3028,100.2443,100.293,8661.0
2019-12-09 11:50:00,102.96,102.99,102.9,102.9,5850.0,100.3028,100.332,100.2443,100.2443,5850.0
2019-12-09 11:55:00,102.9,102.91,102.83,102.89,8261.0,100.2443,100.2541,100.1761,100.2346,8261.0
2019-12-09 12:00:00,102.91,102.98,102.91,102.96,5318.0,100.2541,100.3223,100.2541,100.3028,5318.0
2019-12-09 12:05:00,102.97,102.99,102.93,102.96,9666.0,100.3125,100.332,100.2735,100.3028,9666.0
2019-12-09 12:10:00,102.97,102.97,102.87,102.91,9163.0,100.3125,100.3125,100.2151,100.2541,9163.0
2019-12-09 12:15:00,102.93,102.93,102.85,102.91,8552.0,100.2735,100.2735,100.1956,100.2541,8552.0
2019-12-09 12:20:00,102.91,102.91,102.76,102.78,7755.0,100.2541,100.2541,100.1079,100.1274,7755.0
2019-12-09 12:25:00,102.78,102.79,102.73,102.78,4492.0,100.1274,100.1372,100.0787,100.1274,4492.0
2019-12-09 12:30:00,102.77,102.86,102.72,102.84,10851.0,100.1177,100.2054,100.069,100.1859,10851.0
2019-12-09 12:35:00,102.85,102.87,102.8,102.83,5329.0,100.1956,100.2151,100.1469,100.1761,5329.0
2019-12-09 12:40:00,102.82,102.85,102.7,102.71,6674.0,100.1664,100.1956,100.0495,100.0592,6674.0
2019-12-09 12:45:00,102.72,102.73,102.63,102.65,6436.0,100.069,100.0787,99.9813,100.0008,6436.0
2019-12-09 12:50:00,102.66,102.66,102.6,102.65,7699.0,100.0105,100.0105,99.9521,100.0008,7699.0
2019-12-09 12:55:00,102.65,102.66,102.6,102.65,7054.0,100.0008,100.0105,99.9521,100.0008,7054.0
2019-12-09 13:00:00,102.65,102.66,102.57,102.61,4808.0,100.0008,100.0105,99.9228,99.9618,4808.0
2019-12-09 13:05:00,102.62,102.9,102.61,102.88,12296.0,99.9715,100.2443,99.9618,100.2248,12296.0
2019-12-09 13:10:00,102.89,102.93,102.83,102.84,7123.0,100.2346,100.2735,100.1761,100.1859,7123.0
2019-12-09 13:15:00,102.85,102.85,102.79,102.81,5116.0,100.1956,100.1956,100.1372,100.1566,5116.0
2019-12-09 13:20:00,102.8,102.81,102.75,102.76,4752.0,100.1469,100.1566,100.0982,100.1079,4752.0
2019-12-09 13:25:00,102.78,102.79,102.75,102.76,4664.0,100.1274,100.1372,100.0982,100.1079,4664.0
2019-12-09 13:30:00,102.78,102.81,102.76,102.8,10875.0,100.1274,100.1566,100.1079,100.1469,10875.0
2019-12-09 13:35:00,102.79,102.81,102.76,102.8,5885.0,100.1372,100.1566,100.1079,100.1469,5885.0
2019-12-09 13:40:00,102.8,102.8,102.69,102.69,5311.0,100.1469,100.1469,100.0397,100.0397,5311.0
2019-12-09 13:45:00,102.68,102.69,102.57,102.6,11412.0,100.03,100.0397,99.9228,99.9521,11412.0
2019-12-09 13:50:00,102.58,102.62,102.56,102.56,10570.0,99.9326,99.9715,99.9131,99.9131,10570.0
2019-12-09 13:55:00,102.58,102.58,102.51,102.54,6340.0,99.9326,99.9326,99.8644,99.8936,6340.0
2019-12-09 14:00:00,102.54,102.57,102.51,102.51,13304.0,99.8936,99.9228,99.8644,99.8644,13304.0
2019-12-09 14:05:00,102.52,102.52,102.38,102.41,13236.0,99.8741,99.8741,99.7377,99.767,13236.0
2019-12-09 14:10:00,102.39,102.39,102.24,102.32,17271.0,99.7475,99.7475,99.6014,99.6793,17271.0
2019-12-09 14:15:00,102.32,102.36,102.31,102.32,10499.0,99.6793,99.7183,99.6695,99.6793,10499.0
2019-12-09 14:20:00,102.33,102.36,102.28,102.29,10483.0,99.689,99.7183,99.6403,99.6501,10483.0
2019-12-09 14:25:00,102.28,102.28,102.22,102.25,11270.0,99.6403,99.6403,99.5819,99.6111,11270.0
2019-12-09 14:30:00,102.26,102.42,102.25,102.41,16737.0,99.6208,99.7767,99.6111,99.767,16737.0
2019-12-09 14:35:00,102.39,102.4,102.22,102.23,11263.0,99.7475,99.7572,99.5819,99.5916,11263.0
2019-12-09 14:40:00,102.23,102.23,102.13,102.17,12563.0,99.5916,99.5916,99.4942,99.5332,12563.0
2019-12-09 14:45:00,102.15,102.17,102.07,102.09,15545.0,99.5137,99.5332,99.4357,99.4552,15545.0
2019-12-09 14:50:00,102.07,102.14,102.07,102.13,9247.0,99.4357,99.5039,99.4357,99.4942,9247.0
2019-12-09 14:55:00,102.13,102.14,102.06,102.06,28161.0,99.4942,99.5039,99.426,99.426,28161.0
2019-12-09 15:00:00,102.06,102.11,102.05,102.11,18049.0,99.426,99.4747,99.4163,99.4747,18049.0
2019-12-09 15:05:00,102.11,102.21,102.1,102.13,12521.0,99.4747,99.5721,99.465,99.4942,12521.0
2019-12-09 15:10:00,102.14,102.2,102.12,102.2,8179.0,99.5039,99.5624,99.4845,99.5624,8179.0
2019-12-09 15:15:00,102.19,102.19,102.1,102.12,16572.0,99.5526,99.5526,99.465,99.4845,16572.0
2019-12-09 15:20:00,102.12,102.18,102.11,102.12,13689.0,99.4845,99.5429,99.4747,99.4845,13689.0
2019-12-09 15:25:00,102.13,102.13,102.05,102.08,12712.0,99.4942,99.4942,99.4163,99.4455,12712.0
2019-12-09 15:30:00,102.08,102.11,102.03,102.05,21205.0,99.4455,99.4747,99.3968,99.4163,21205.0
2019-12-09 15:35:00,102.05,102.06,101.94,101.95,25516.0,99.4163,99.426,99.3091,99.3188,25516.0
2019-12-09 15:40:00,101.95,102.01,101.93,102.0,20271.0,99.3188,99.3773,99.2994,99.3675,20271.0
2019-12-09 15:45:00,102.0,102.01,101.95,102.0,46837.0,99.3675,99.3773,99.3188,99.3675,46837.0
2019-12-09 15:50:00,102.0,102.19,101.98,102.16,69669.0,99.3675,99.5526,99.3481,99.5234,69669.0
2019-12-09 15:55:00,102.17,102.17,101.99,102.03,133457.0,99.5332,99.5332,99.3578,99.3968,133457.0
2019-12-10 09:30:00,101.84,102.25,101.54,101.93,50768.0,99.2117,99.6111,98.9194,99.2994,50768.0
2019-12-10 09:35:00,101.92,102.11,101.29,101.38,14498.0,99.2896,99.4747,98.6759,98.7635,14498.0
2019-12-10 09:40:00,101.38,101.57,101.33,101.57,11036.0,98.7635,98.9486,98.7148,98.9486,11036.0
2019-12-10 09:45:00,101.55,101.81,101.55,101.7,5514.0,98.9292,99.1825,98.9292,99.0753,5514.0
2019-12-10 09:50:00,101.77,102.22,101.72,102.04,29633.0,99.1435,99.5819,99.0948,99.4065,29633.0
2019-12-10 09:55:00,102.06,102.27,101.9,101.95,7912.0,99.426,99.6306,99.2701,99.3188,7912.0
2019-12-10 10:00:00,101.96,101.97,101.66,101.66,6257.0,99.3286,99.3383,99.0363,99.0363,6257.0
2019-12-10 10:05:00,101.67,101.83,101.63,101.81,6394.0,99.0461,99.2019,99.0071,99.1825,6394.0
2019-12-10 10:10:00,101.8,102.01,101.77,101.91,3681.0,99.1727,99.3773,99.1435,99.2799,3681.0
2019-12-10 10:15:00,101.95,102.08,101.89,101.97,6050.0,99.3188,99.4455,99.2604,99.3383,6050.0
2019-12-10 10:20:00,101.95,102.13,101.85,102.13,7826.0,99.3188,99.4942,99.2214,99.4942,7826.0
2019-12-10 10:25:00,102.06,102.28,102.06,102.21,10570.0,99.426,99.6403,99.426,99.5721,10570.0
2019-12-10 10:30:00,102.23,102.32,102.2,102.27,40204.0,99.5916,99.6793,99.5624,99.6306,40204.0
2019-12-10 10:35:00,102.3,102.35,102.21,102.28,23623.0,99.6598,99.7085,99.5721,99.6403,23623.0
2019-12-10 10:40:00,102.26,102.3,102.2,102.3,8964.0,99.6208,99.6598,99.5624,99.6598,8964.0
2019-12-10 10:45:00,102.3,102.36,102.25,102.31,8269.0,99.6598,99.7183,99.6111,99.6695,8269.0
2019-12-10 10:50:00,102.28,102.35,102.28,102.3,41076.0,99.6403,99.7085,99.6403,99.6598,41076.0
2019-12-10 10:55:00,102.3,102.4,102.3,102.37,15194.0,99.6598,99.7572,99.6598,99.728,15194.0
2019-12-10 11:00:00,102.4,102.45,102.26,102.29,27015.0,99.7572,99.8059,99.6208,99.6501,27015.0
2019-12-10 11:05:00,102.3,102.49,102.29,102.36,8372.0,99.6598,99.8449,99.6501,99.7183,8372.0
2019-12-10 11:10:00,102.37,102.45,102.28,102.33,11134.0,99.728,99.8059,99.6403,99.689,11134.0
2019-12-10 11:15:00,102.36,102.37,102.19,102.3,31904.0,99.7183,99.728,99.5526,99.6598,31904.0
2019-12-10 11:20:00,102.32,102.4,102.29,102.31,5271.0,99.6793,99.7572,99.6501,99.6695,5271.0
2019-12-10 11:25:00,102.33,102.35,102.26,102.35,11886.0,99.689,99.7085,99.6208,99.7085,11886.0
2019-12-10 11:30:00,102.33,102.39,102.29,102.33,6703.0,99.689,99.7475,99.6501,99.689,6703.0
2019-12-10 11:35:00,102.32,102.34,102.13,102.19,13911.0,99.6793,99.6988,99.4942,99.5526,13911.0
2019-12-10 11:40:00,102.22,102.32,102.12,102.3,15424.0,99.5819,99.6793,99.4845,99.6598,15424.0
2019-12-10 11:45:00,102.32,102.32,102.18,102.2,7370.0,99.6793,99.6793,99.5429,99.5624,7370.0
2019-12-10 11:50:00,102.21,102.32,102.21,102.28,7502.0,99.5721,99.6793,99.5721,99.6403,7502.0
2019-12-10 11:55:00,102.27,102.31,102.08,102.22,13034.0,99.6306,99.6695,99.4455,99.5819,13034.0
2019-12-10 12:00:00,102.22,102.22,102.11,102.2,6688.0,99.5819,99.5819,99.4747,99.5624,6688.0
2019-12-10 12:05:00,102.22,102.38,102.19,102.19,23485.0,99.5819,99.7377,99.5526,99.5526,23485.0
2019-12-10 12:10:00,102.2,102.2,102.1,102.13,9944.0,99.5624,99.5624,99.465,99.4942,9944.0
2019-12-10 12:15:00,102.19,102.2,102.07,102.07,8301.0,99.5526,99.5624,99.4357,99.4357,8301.0
2019-12-10 12:20:00,102.08,102.08,101.97,102.0,7173.0,99.4455,99.4455,99.3383,99.3675,7173.0
2019-12-10 12:25:00,101.98,102.0,101.87,101.93,6434.0,99.3481,99.3675,99.2409,99.2994,6434.0
2019-12-10 12:30:00,101.93,102.08,101.91,102.04,8002.0,99.2994,99.4455,99.2799,99.4065,8002.0
2019-12-10 12:35:00,102.05,102.07,102.0,102.03,9030.0,99.4163,99.4357,99.3675,99.3968,9030.0
2019-12-10 12:40:00,102.03,102.06,102.0,102.04,6726.0,99.3968,99.426,99.3675,99.4065,6726.0
2019-12-10 12:45:00,102.03,102.04,101.94,101.95,3429.0,99.3968,99.4065,99.3091,99.3188,3429.0
2019-12-10 12:50:00,101.94,102.03,101.91,102.03,5389.0,99.3091,99.3968,99.2799,99.3968,5389.0
2019-12-10 12:55:00,102.01,102.05,101.94,102.02,11488.0,99.3773,99.4163,99.3091,99.387,11488.0
2019-12-10 13:00:00,102.03,102.15,102.02,102.02,26728.0,99.3968,99.5137,99.387,99.387,26728.0
2019-12-10 13:05:00,101.99,101.99,101.93,101.97,11741.0,99.3578,99.3578,99.2994,99.3383,11741.0
2019-12-10 13:10:00,101.97,102.04,101.95,101.97,8824.0,99.3383,99.4065,99.3188,99.3383,8824.0
2019-12-10 13:15:00,101.95,101.97,101.9,101.93,6805.0,99.3188,99.3383,99.2701,99.2994,6805.0
2019-12-10 13:20:00,101.94,102.05,101.94,102.02,4258.0,99.3091,99.4163,99.3091,99.387,4258.0
2019-12-10 13:25:00,102.02,102.09,102.02,102.08,3904.0,99.387,99.4552,99.387,99.4455,3904.0
2019-12-10 13:30:00,102.08,102.12,102.07,102.1,5541.0,99.4455,99.4845,99.4357,99.465,5541.0
2019-12-10 13:35:00,102.12,102.18,102.1,102.12,6611.0,99.4845,99.5429,99.465,99.4845,6611.0
2019-12-10 13:40:00,102.12,102.13,102.01,102.03,25921.0,99.4845,99.4942,99.3773,99.3968,25921.0
2019-12-10 13:45:00,102.02,102.1,102.01,102.06,6345.0,99.387,99.465,99.3773,99.426,6345.0
2019-12-10 13:50:00,102.04,102.07,101.98,101.98,6765.0,99.4065,99.4357,99.3481,99.3481,6765.0
2019-12-10 13:55:00,101.98,102.02,101.94,102.02,7705.0,99.3481,99.387,99.3091,99.387,7705.0
2019-12-10 14:00:00,102.03,102.06,102.0,102.02,9176.0,99.3968,99.426,99.3675,99.387,9176.0
2019-12-10 14:05:00,102.03,102.27,102.03,102.27,34486.0,99.3968,99.6306,99.3968,99.6306,34486.0
2019-12-10 14:10:00,102.27,102.4,102.26,102.35,13143.0,99.6306,99.7572,99.6208,99.7085,13143.0
2019-12-10 14:15:00,102.34,102.38,102.32,102.34,6908.0,99.6988,99.7377,99.6793,99.6988,6908.0
2019-12-10 14:20:00,102.33,102.35,102.21,102.31,18204.0,99.689,99.7085,99.5721,99.6695,18204.0
2019-12-10 14:25:00,102.3,102.36,102.3,102.31,6517.0,99.6598,99.7183,99.6598,99.6695,6517.0
2019-12-10 14:30:00,102.33,102.45,102.32,102.45,14797.0,99.689,99.8059,99.6793,99.8059,14797.0
2019-12-10 14:35:00,102.45,102.5,102.43,102.45,19964.0,99.8059,99.8546,99.7865,99.8059,19964.0
2019-12-10 14:40:00,102.45,102.45,102.35,102.37,13579.0,99.8059,99.8059,99.7085,99.728,13579.0
2019-12-10 14:45:00,102.37,102.37,102.31,102.32,11391.0,99.728,99.728,99.6695,99.6793,11391.0
2019-12-10 14:50:00,102.32,102.4,102.32,102.35,8103.0,99.6793,99.7572,99.6793,99.7085,8103.0
2019-12-10 14:55:00,102.35,102.37,102.28,102.29,9267.0,99.7085,99.728,99.6403,99.6501,9267.0
2019-12-10 15:00:00,102.3,102.37,102.29,102.34,11274.0,99.6598,99.728,99.6501,99.6988,11274.0
2019-12-10 15:05:00,102.33,102.34,102.24,102.33,31967.0,99.689,99.6988,99.6014,99.689,31967.0
2019-12-10 15:10:00,102.33,102.45,102.32,102.45,13967.0,99.689,99.8059,99.6793,99.8059,13967.0
2019-12-10 15:15:00,102.44,102.45,102.32,102.37,12454.0,99.7962,99.8059,99.6793,99.728,12454.0
2019-12-10 15:20:00,102.37,102.38,102.28,102.31,11069.0,99.728,99.7377,99.6403,99.6695,11069.0
2019-12-10 15:25:00,102.3,102.31,102.25,102.26,15133.0,99.6598,99.6695,99.6111,99.6208,15133.0
2019-12-10 15:30:00,102.26,102.27,102.01,102.02,60910.0,99.6208,99.6306,99.3773,99.387,60910.0
2019-12-10 15:35:00,102.02,102.09,102.0,102.02,31107.0,99.387,99.4552,99.3675,99.387,31107.0
2019-12-10 15:40:00,102.02,102.12,102.02,102.1,20532.0,99.387,99.4845,99.387,99.465,20532.0
2019-12-10 15:45:00,102.12,102.12,101.91,101.92,39053.0,99.4845,99.4845,99.2799,99.2896,39053.0
2019-12-10 15:50:00,101.92,101.93,101.69,101.75,99236.0,99.2896,99.2994,99.0655,99.124,99236.0
2019-12-10 15:55:00,101.75,101.86,101.74,101.84,142276.0,99.124,99.2312,99.1143,99.2117,142276.0
2019-12-11 09:30:00,101.97,102.31,101.82,102.03,56054.0,99.3383,99.6695,99.1922,99.3968,56054.0
2019-12-11 09:35:00,101.97,102.48,101.84,102.47,24257.0,99.3383,99.8352,99.2117,99.8254,24257.0
2019-12-11 09:40:00,102.39,102.47,102.19,102.33,7193.0,99.7475,99.8254,99.5526,99.689,7193.0
2019-12-11 09:45:00,102.31,102.49,102.12,102.12,7003.0,99.6695,99.8449,99.4845,99.4845,7003.0
2019-12-11 09:50:00,102.09,102.36,102.09,102.19,7286.0,99.4552,99.7183,99.4552,99.5526,7286.0
2019-12-11 09:55:00,102.18,102.43,101.98,102.3,6957.0,99.5429,99.7865,99.3481,99.6598,6957.0
2019-12-11 10:00:00,102.25,102.3,101.91,101.91,7954.0,99.6111,99.6598,99.2799,99.2799,7954.0
2019-12-11 10:05:00,101.93,102.19,101.83,102.06,12295.0,99.2994,99.5526,99.2019,99.426,12295.0
2019-12-11 10:10:00,102.06,102.31,102.04,102.22,6100.0,99.426,99.6695,99.4065,99.5819,6100.0
2019-12-11 10:15:00,102.22,102.25,102.09,102.11,10658.0,99.5819,99.6111,99.4552,99.4747,10658.0
2019-12-11 10:20:00,102.2,102.2,102.09,102.09,3645.0,99.5624,99.5624,99.4552,99.4552,3645.0
2019-12-11 10:25:00,102.11,102.26,102.1,102.24,5010.0,99.4747,99.6208,99.465,99.6014,5010.0
2019-12-11 10:30:00,102.23,102.3,102.13,102.28,3505.0,99.5916,99.6598,99.4942,99.6403,3505.0
2019-12-11 10:35:00,102.26,102.35,102.25,102.28,9839.0,99.6208,99.7085,99.6111,99.6403,9839.0
2019-12-11 10:40:00,102.3,102.39,102.29,102.35,3800.0,99.6598,99.7475,99.6501,99.7085,3800.0
2019-12-11 10:45:00,102.34,102.34,102.27,102.3,7813.0,99.6988,99.6988,99.6306,99.6598,7813.0
2019-12-11 10:50:00,102.3,102.32,102.23,102.23,3612.0,99.6598,99.6793,99.5916,99.5916,3612.0
2019-12-11 10:55:00,102.23,102.27,102.19,102.27,7239.0,99.5916,99.6306,99.5526,99.6306,7239.0
2019-12-11 11:00:00,102.25,102.25,102.13,102.17,8517.0,99.6111,99.6111,99.4942,99.5332,8517.0
2019-12-11 11:05:00,102.17,102.21,102.12,102.2,3452.0,99.5332,99.5721,99.4845,99.5624,3452.0
2019-12-11 11:10:00,102.18,102.26,102.14,102.26,6940.0,99.5429,99.6208,99.5039,99.6208,6940.0
2019-12-11 11:15:00,102.27,102.4,102.26,102.38,5035.0,99.6306,99.7572,99.6208,99.7377,5035.0
2019-12-11 11:20:00,102.37,102.48,102.31,102.48,7263.0,99.728,99.8352,99.6695,99.8352,7263.0
2019-12-11 11:25:00,102.45,102.63,102.45,102.63,26458.0,99.8059,99.9813,99.8059,99.9813,26458.0
2019-12-11 11:30:00,102.61,102.69,102.57,102.6,11604.0,99.9618,100.0397,99.9228,99.9521,11604.0
2019-12-11 11:35:00,102.62,102.73,102.58,102.72,10167.0,99.9715,100.0787,99.9326,100.069,10167.0
2019-12-11 11:40:00,102.72,102.76,102.67,102.69,9204.0,100.069,100.1079,100.0203,100.0397,9204.0
2019-12-11 11:45:00,102.69,102.82,102.69,102.82,8901.0,100.0397,100.1664,100.0397,100.1664,8901.0
2019-12-11 11:50:00,102.82,102.95,102.79,102.87,12882.0,100.1664,100.293,100.1372,100.2151,12882.0
2019-12-11 11:55:00,102.87,102.91,102.61,102.73,30099.0,100.2151,100.2541,99.9618,100.0787,30099.0
2019-12-11 12:00:00,102.73,102.78,102.64,102.77,7540.0,100.0787,100.1274,99.991,100.1177,7540.0
2019-12-11 12:05:00,102.77,102.79,102.72,102.75,5616.0,100.1177,100.1372,100.069,100.0982,5616.0
2019-12-11 12:10:00,102.75,102.77,102.65,102.65,5423.0,100.0982,100.1177,100.0008,100.0008,5423.0
2019-12-11 12:15:00,102.67,102.75,102.65,102.72,5922.0,100.0203,100.0982,100.0008,100.069,5922.0
2019-12-11 12:20:00,102.7,102.72,102.69,102.72,2600.0,100.0495,100.069,100.0397,100.069,2600.0
2019-12-11 12:25:00,102.69,102.74,102.68,102.71,3345.0,100.0397,100.0885,100.03,100.0592,3345.0
2019-12-11 12:30:00,102.74,102.74,102.63,102.73,18856.0,100.0885,100.0885,99.9813,100.0787,18856.0
2019-12-11 12:35:00,102.74,102.74,102.52,102.52,7844.0,100.0885,100.0885,99.8741,99.8741,7844.0
2019-12-11 12:40:00,102.51,102.51,102.29,102.35,11760.0,99.8644,99.8644,99.6501,99.7085,11760.0
2019-12-11 12:45:00,102.35,102.46,102.35,102.42,6147.0,99.7085,99.8157,99.7085,99.7767,6147.0
2019-12-11 12:50:00,102.43,102.5,102.37,102.37,17827.0,99.7865,99.8546,99.728,99.728,17827.0
2019-12-11 12:55:00,102.39,102.51,102.38,102.45,3216.0,99.7475,99.8644,99.7377,99.8059,3216.0
2019-12-11 13:00:00,102.47,102.49,102.44,102.44,4100.0,99.8254,99.8449,99.7962,99.7962,4100.0
2019-12-11 13:05:00,102.43,102.43,102.27,102.29,12408.0,99.7865,99.7865,99.6306,99.6501,12408.0
2019-12-11 13:10:00,102.3,102.35,102.3,102.3,4505.0,99.6598,99.7085,99.6598,99.6598,4505.0
2019-12-11 13:15:00,102.29,102.29,102.23,102.24,4660.0,99.6501,99.6501,99.5916,99.6014,4660.0
2019-12-11 13:20:00,102.24,102.33,102.24,102.32,6272.0,99.6014,99.689,99.6014,99.6793,6272.0
2019-12-11 13:25:00,102.34,102.4,102.33,102.38,4044.0,99.6988,99.7572,99.689,99.7377,4044.0
2019-12-11 13:30:00,102.38,102.4,102.34,102.4,5500.0,99.7377,99.7572,99.6988,99.7572,5500.0
2019-12-11 13:35:00,102.4,102.4,102.33,102.33,2000.0,99.7572,99.7572,99.689,99.689,2000.0
2019-12-11 13:40:00,102.34,102.35,102.29,102.33,3410.0,99.6988,99.7085,99.6501,99.689,3410.0
2019-12-11 13:45:00,102.33,102.43,102.31,102.41,3000.0,99.689,99.7865,99.6695,99.767,3000.0
2019-12-11 13:50:00,102.41,102.44,102.4,102.42,3446.0,99.767,99.7962,99.7572,99.7767,3446.0
2019-12-11 13:55:00,102.42,102.46,102.39,102.39,3534.0,99.7767,99.8157,99.7475,99.7475,3534.0
2019-12-11 14:00:00,102.34,102.48,102.18,102.48,6039.0,99.6988,99.8352,99.5429,99.8352,6039.0
2019-12-11 14:05:00,102.46,102.51,102.46,102.51,4450.0,99.8157,99.8644,99.8157,99.8644,4450.0
2019-12-11 14:10:00,102.47,102.6,102.43,102.52,9836.0,99.8254,99.9521,99.7865,99.8741,9836.0
2019-12-11 14:15:00,102.55,102.66,102.49,102.65,12546.0,99.9034,100.0105,99.8449,100.0008,12546.0
2019-12-11 14:20:00,102.63,102.72,102.62,102.72,5215.0,99.9813,100.069,99.9715,100.069,5215.0
2019-12-11 14:25:00,102.72,102.72,102.65,102.69,3115.0,100.069,100.069,100.0008,100.0397,3115.0
2019-12-11 14:30:00,102.67,102.83,102.67,102.75,14247.0,100.0203,100.1761,100.0203,100.0982,14247.0
2019-12-11 14:35:00,102.77,102.77,102.61,102.64,10448.0,100.1177,100.1177,99.9618,99.991,10448.0
2019-12-11 14:40:00,102.64,102.79,102.59,102.78,19931.0,99.991,100.1372,99.9423,100.1274,19931.0
2019-12-11 14:45:00,102.77,102.82,102.7,102.82,8650.0,100.1177,100.1664,100.0495,100.1664,8650.0
2019-12-11 14:50:00,102.82,102.89,102.77,102.86,8098.0,100.1664,100.2346,100.1177,100.2054,8098.0
2019-12-11 14:55:00,102.87,102.88,102.82,102.85,7593.0,100.2151,100.2248,100.1664,100.1956,7593.0
2019-12-11 15:00:00,102.86,102.97,102.81,102.96,30379.0,100.2054,100.3125,100.1566,100.3028,30379.0
2019-12-11 15:05:00,102.97,103.02,102.92,102.95,13945.0,100.3125,100.3612,100.2638,100.293,13945.0
2019-12-11 15:10:00,102.95,102.98,102.92,102.97,16040.0,100.293,100.3223,100.2638,100.3125,16040.0
2019-12-11 15:15:00,102.96,102.98,102.94,102.95,9137.0,100.3028,100.3223,100.2833,100.293,9137.0
2019-12-11 15:20:00,102.96,103.15,102.92,103.15,28499.0,100.3028,100.4879,100.2638,100.4879,28499.0
2019-12-11 15:25:00,103.15,103.21,103.14,103.18,21112.0,100.4879,100.5463,100.4781,100.5171,21112.0
2019-12-11 15:30:00,103.17,103.18,103.01,103.02,18406.0,100.5074,100.5171,100.3515,100.3612,18406.0
2019-12-11 15:35:00,103.02,103.05,102.99,103.02,18484.0,100.3612,100.3904,100.332,100.3612,18484.0
2019-12-11 15:40:00,103.02,103.13,103.02,103.13,33642.0,100.3612,100.4684,100.3612,100.4684,33642.0
2019-12-11 15:45:00,103.13,103.28,103.12,103.28,52344.0,100.4684,100.6145,100.4586,100.6145,52344.0
2019-12-11 15:50:00,103.3,103.51,103.26,103.35,82557.0,100.634,100.8386,100.595,100.6827,82557.0
2019-12-11 15:55:00,103.35,103.35,103.17,103.18,91183.0,100.6827,100.6827,100.5074,100.5171,91183.0
2019-12-12 09:30:00,103.54,103.86,103.52,103.75,98696.0,100.8678,101.1795,100.8483,101.0724,98696.0
2019-12-12 09:35:00,103.81,104.62,103.74,104.58,80650.0,101.1308,101.9199,101.0626,101.881,80650.0
2019-12-12 09:40:00,104.57,104.58,104.06,104.43,55345.0,101.8712,101.881,101.3744,101.7348,55345.0
2019-12-12 09:45:00,104.4,104.85,104.39,104.78,75046.0,101.7056,102.144,101.6959,102.0758,75046.0
2019-12-12 09:50:00,104.8,104.92,104.4,104.51,19953.0,102.0953,102.2122,101.7056,101.8128,19953.0
2019-12-12 09:55:00,104.53,104.6,104.25,104.55,14122.0,101.8323,101.9004,101.5595,101.8517,14122.0
2019-12-12 10:00:00,104.48,104.7,104.43,104.54,20540.0,101.7835,101.9979,101.7348,101.842,20540.0
2019-12-12 10:05:00,104.61,104.9,104.5,104.9,11286.0,101.9102,102.1927,101.803,102.1927,11286.0
2019-12-12 10:10:00,104.86,105.07,104.83,104.93,50355.0,102.1537,102.3583,102.1245,102.2219,50355.0
2019-12-12 10:15:00,104.94,105.0,104.72,104.87,9669.0,102.2317,102.2901,102.0173,102.1635,9669.0
2019-12-12 10:20:00,104.9,105.03,104.9,105.0,37276.0,102.1927,102.3193,102.1927,102.2901,37276.0
2019-12-12 10:25:00,105.0,105.03,104.89,105.01,16488.0,102.2901,102.3193,102.183,102.2999,16488.0
2019-12-12 10:30:00,105.0,105.0,104.65,104.67,32529.0,102.2901,102.2901,101.9492,101.9686,32529.0
2019-12-12 10:35:00,104.66,104.74,104.56,104.57,37835.0,101.9589,102.0368,101.8615,101.8712,37835.0
2019-12-12 10:40:00,104.55,104.55,104.26,104.26,70045.0,101.8517,101.8517,101.5692,101.5692,70045.0
2019-12-12 10:45:00,104.26,104.32,103.98,104.07,157400.0,101.5692,101.6277,101.2964,101.3841,157400.0
2019-12-12 10:50:00,104.06,104.13,103.94,104.13,15043.0,101.3744,101.4426,101.2575,101.4426,15043.0
2019-12-12 10:55:00,104.15,104.24,104.02,104.14,69691.0,101.4621,101.5497,101.3354,101.4523,69691.0
2019-12-12 11:00:00,104.06,104.14,103.95,103.95,9848.0,101.3744,101.4523,101.2672,101.2672,9848.0
2019-12-12 11:05:00,103.98,104.07,103.9,103.94,12372.0,101.2964,101.3841,101.2185,101.2575,12372.0
2019-12-12 11:10:00,103.92,103.93,103.72,103.82,13311.0,101.238,101.2477,101.0432,101.1406,13311.0
2019-12-12 11:15:00,103.84,103.85,103.6,103.79,24366.0,101.1601,101.1698,100.9263,101.1114,24366.0
2019-12-12 11:20:00,103.76,103.76,103.54,103.56,17367.0,101.0821,101.0821,100.8678,100.8873,17367.0
2019-12-12 11:25:00,103.53,103.53,103.34,103.45,14603.0,100.8581,100.8581,100.673,100.7801,14603.0
2019-12-12 11:30:00,103.42,103.43,103.3,103.34,26389.0,100.7509,100.7606,100.634,100.673,26389.0
2019-12-12 11:35:00,103.35,103.44,103.19,103.42,21586.0,100.6827,100.7704,100.5268,100.7509,21586.0
2019-12-12 11:40:00,103.42,103.55,103.42,103.54,11621.0,100.7509,100.8775,100.7509,100.8678,11621.0
2019-12-12 11:45:00,103.53,103.67,103.49,103.56,8980.0,100.8581,100.9944,100.8191,100.8873,8980.0
2019-12-12 11:50:00,103.57,103.75,103.5,103.62,11088.0,100.897,101.0724,100.8288,100.9457,11088.0
2019-12-12 11:55:00,103.59,103.84,103.47,103.74,14979.0,100.9165,101.1601,100.7996,101.0626,14979.0
2019-12-12 12:00:00,103.75,103.89,103.72,103.83,13920.0,101.0724,101.2088,101.0432,101.1503,13920.0
2019-12-12 12:05:00,103.83,103.85,103.74,103.84,10105.0,101.1503,101.1698,101.0626,101.1601,10105.0
2019-12-12 12:10:00,103.85,103.85,103.71,103.72,4901.0,101.1698,101.1698,101.0334,101.0432,4901.0
2019-12-12 12:15:00,103.72,103.79,103.61,103.63,7000.0,101.0432,101.1114,100.936,100.9555,7000.0
2019-12-12 12:20:00,103.62,103.67,103.55,103.63,5572.0,100.9457,100.9944,100.8775,100.9555,5572.0
2019-12-12 12:25:00,103.63,103.67,103.53,103.64,8119.0,100.9555,100.9944,100.8581,100.9652,8119.0
2019-12-12 12:30:00,103.63,103.9,103.63,103.84,6750.0,100.9555,101.2185,100.9555,101.1601,6750.0
2019-12-12 12:35:00,103.86,103.98,103.8,103.95,8410.0,101.1795,101.2964,101.1211,101.2672,8410.0
2019-12-12 12:40:00,103.97,103.98,103.86,103.93,7312.0,101.2867,101.2964,101.1795,101.2477,7312.0
2019-12-12 12:45:00,103.93,104.0,103.9,104.0,4252.0,101.2477,101.3159,101.2185,101.3159,4252.0
2019-12-12 12:50:00,103.99,103.99,103.92,103.94,4023.0,101.3062,101.3062,101.238,101.2575,4023.0
2019-12-12 12:55:00,103.95,103.95,103.88,103.88,3500.0,101.2672,101.2672,101.199,101.199,3500.0
2019-12-12 13:00:00,103.88,104.06,103.88,104.06,9634.0,101.199,101.3744,101.199,101.3744,9634.0
2019-12-12 13:05:00,104.02,104.14,104.02,104.07,20953.0,101.3354,101.4523,101.3354,101.3841,20953.0
2019-12-12 13:10:00,104.06,104.09,104.02,104.02,4523.0,101.3744,101.4036,101.3354,101.3354,4523.0
2019-12-12 13:15:00,104.03,104.04,103.98,103.98,2697.0,101.3452,101.3549,101.2964,101.2964,2697.0
2019-12-12 13:20:00,104.0,104.0,103.91,103.93,2724.0,101.3159,101.3159,101.2283,101.2477,2724.0
2019-12-12 13:25:00,103.91,103.92,103.83,103.92,10895.0,101.2283,101.238,101.1503,101.238,10895.0
2019-12-12 13:30:00,103.9,104.01,103.9,103.94,29447.0,101.2185,101.3257,101.2185,101.2575,29447.0
2019-12-12 13:35:00,103.96,104.03,103.96,104.0,16335.0,101.277,101.3452,101.277,101.3159,16335.0
2019-12-12 13:40:00,104.0,104.09,104.0,104.03,10291.0,101.3159,101.4036,101.3159,101.3452,10291.0
2019-12-12 13:45:00,104.02,104.1,104.02,104.08,2907.0,101.3354,101.4134,101.3354,101.3939,2907.0
2019-12-12 13:50:00,104.07,104.18,104.07,104.17,7400.0,101.3841,101.4913,101.3841,101.4815,7400.0
2019-12-12 13:55:00,104.16,104.17,104.08,104.15,4030.0,101.4718,101.4815,101.3939,101.4621,4030.0
2019-12-12 14:00:00,104.15,104.2,104.13,104.19,6172.0,101.4621,101.5108,101.4426,101.501,6172.0
2019-12-12 14:05:00,104.21,104.32,104.19,104.31,5271.0,101.5205,101.6277,101.501,101.6179,5271.0
2019-12-12 14:10:00,104.29,104.4,104.17,104.24,12401.0,101.5984,101.7056,101.4815,101.5497,12401.0
2019-12-12 14:15:00,104.25,104.37,104.24,104.36,9398.0,101.5595,101.6764,101.5497,101.6666,9398.0
2019-12-12 14:20:00,104.32,104.47,104.32,104.44,14130.0,101.6277,101.7738,101.6277,101.7446,14130.0
2019-12-12 14:25:00,104.44,104.49,104.34,104.4,9678.0,101.7446,101.7933,101.6472,101.7056,9678.0
2019-12-12 14:30:00,104.41,104.73,104.36,104.47,25166.0,101.7154,102.0271,101.6666,101.7738,25166.0
2019-12-12 14:35:00,104.49,104.5,104.3,104.41,5585.0,101.7933,101.803,101.6082,101.7154,5585.0
2019-12-12 14:40:00,104.43,104.57,104.43,104.56,4583.0,101.7348,101.8712,101.7348,101.8615,4583.0
2019-12-12 14:45:00,104.51,104.51,104.2,104.26,9490.0,101.8128,101.8128,101.5108,101.5692,9490.0
2019-12-12 14:50:00,104.29,104.39,104.23,104.39,5917.0,101.5984,101.6959,101.54,101.6959,5917.0
2019-12-12 14:55:00,104.44,104.51,104.44,104.48,10350.0,101.7446,101.8128,101.7446,101.7835,10350.0
2019-12-12 15:00:00,104.47,104.57,104.41,104.51,9675.0,101.7738,101.8712,101.7154,101.8128,9675.0
2019-12-12 15:05:00,104.55,104.63,104.5,104.5,11701.0,101.8517,101.9297,101.803,101.803,11701.0
2019-12-12 15:10:00,104.5,104.51,104.39,104.4,11562.0,101.803,101.8128,101.6959,101.7056,11562.0
2019-12-12 15:15:00,104.39,104.59,104.39,104.59,9299.0,101.6959,101.8907,101.6959,101.8907,9299.0
2019-12-12 15:20:00,104.59,104.75,104.59,104.66,16657.0,101.8907,102.0466,101.8907,101.9589,16657.0
2019-12-12 15:25:00,104.67,104.7,104.63,104.69,21054.0,101.9686,101.9979,101.9297,101.9881,21054.0
2019-12-12 15:30:00,104.69,104.79,104.65,104.78,20027.0,101.9881,102.0855,101.9492,102.0758,20027.0
2019-12-12 15:35:00,104.78,104.81,104.64,104.73,20919.0,102.0758,102.105,101.9394,102.0271,20919.0
2019-12-12 15:40:00,104.73,104.8,104.71,104.79,25682.0,102.0271,102.0953,102.0076,102.0855,25682.0
2019-12-12 15:45:00,104.8,104.98,104.79,104.96,27560.0,102.0953,102.2706,102.0855,102.2512,27560.0
2019-12-12 15:50:00,104.97,105.05,104.94,105.02,83161.0,102.2609,102.3388,102.2317,102.3096,83161.0
2019-12-12 15:55:00,105.02,105.17,104.97,105.09,152253.0,102.3096,102.4557,102.2609,102.3778,152253.0
2019-12-13 09:30:00,105.31,105.84,104.05,104.95,97301.0,102.5921,103.1084,101.3646,102.2414,97301.0
2019-12-13 09:35:00,104.95,105.11,104.54,105.1,58205.0,102.2414,102.3973,101.842,102.3875,58205.0
2019-12-13 09:40:00,105.17,105.25,104.61,104.66,34400.0,102.4557,102.5337,101.9102,101.9589,34400.0
2019-12-13 09:45:00,104.67,104.87,104.44,104.87,30881.0,101.9686,102.1635,101.7446,102.1635,30881.0
2019-12-13 09:50:00,104.82,104.92,104.52,104.73,27063.0,102.1148,102.2122,101.8225,102.0271,27063.0
2019-12-13 09:55:00,104.75,104.93,104.68,104.73,5912.0,102.0466,102.2219,101.9784,102.0271,5912.0
2019-12-13 10:00:00,104.67,105.21,104.56,105.17,18960.0,101.9686,102.4947,101.8615,102.4557,18960.0
2019-12-13 10:05:00,105.25,105.33,105.0,105.2,21065.0,102.5337,102.6116,102.2901,102.485,21065.0
2019-12-13 10:10:00,105.22,105.29,104.3,104.43,42312.0,102.5044,102.5726,101.6082,101.7348,42312.0
2019-12-13 10:15:00,104.46,104.6,104.34,104.6,20606.0,101.7641,101.9004,101.6472,101.9004,20606.0
2019-12-13 10:20:00,104.62,104.74,104.53,104.71,8380.0,101.9199,102.0368,101.8323,102.0076,8380.0
2019-12-13 10:25:00,104.7,104.71,104.49,104.58,12228.0,101.9979,102.0076,101.7933,101.881,12228.0
2019-12-13 10:30:00,104.53,104.64,104.26,104.28,15703.0,101.8323,101.9394,101.5692,101.5887,15703.0
2019-12-13 10:35:00,104.36,104.37,104.15,104.29,24311.0,101.6666,101.6764,101.4621,101.5984,24311.0
2019-12-13 10:40:00,104.26,104.54,104.26,104.36,40892.0,101.5692,101.842,101.5692,101.6666,40892.0
2019-12-13 10:45:00,104.32,104.53,104.14,104.18,17956.0,101.6277,101.8323,101.4523,101.4913,17956.0
2019-12-13 10:50:00,104.18,104.43,104.14,104.35,21579.0,101.4913,101.7348,101.4523,101.6569,21579.0
2019-12-13 10:55:00,104.32,104.53,104.28,104.5,15262.0,101.6277,101.8323,101.5887,101.803,15262.0
2019-12-13 11:00:00,104.5,104.74,104.49,104.74,15968.0,101.803,102.0368,101.7933,102.0368,15968.0
2019-12-13 11:05:00,104.75,104.81,104.68,104.73,47760.0,102.0466,102.105,101.9784,102.0271,47760.0
2019-12-13 11:10:00,104.73,104.79,104.43,104.56,29686.0,102.0271,102.0855,101.7348,101.8615,29686.0
2019-12-13 11:15:00,104.55,104.55,104.2,104.2,42253.0,101.8517,101.8517,101.5108,101.5108,42253.0
2019-12-13 11:20:00,104.21,104.21,103.94,103.94,24052.0,101.5205,101.5205,101.2575,101.2575,24052.0
2019-12-13 11:25:00,103.97,104.07,103.81,103.92,16908.0,101.2867,101.3841,101.1308,101.238,16908.0
2019-12-13 11:30:00,103.92,104.07,103.91,103.95,16502.0,101.238,101.3841,101.2283,101.2672,16502.0
2019-12-13 11:35:00,103.95,104.16,103.93,104.15,15568.0,101.2672,101.4718,101.2477,101.4621,15568.0
2019-12-13 11:40:00,104.14,104.18,103.93,103.93,11719.0,101.4523,101.4913,101.2477,101.2477,11719.0
2019-12-13 11:45:00,103.97,104.17,103.95,104.03,12241.0,101.2867,101.4815,101.2672,101.3452,12241.0
2019-12-13 11:50:00,104.02,104.18,103.99,104.13,20428.0,101.3354,101.4913,101.3062,101.4426,20428.0
2019-12-13 11:55:00,104.14,104.3,104.05,104.19,29903.0,101.4523,101.6082,101.3646,101.501,29903.0
2019-12-13 12:00:00,104.18,104.18,104.11,104.14,5710.0,101.4913,101.4913,101.4231,101.4523,5710.0
2019-12-13 12:05:00,104.17,104.34,104.11,104.31,9838.0,101.4815,101.6472,101.4231,101.6179,9838.0
2019-12-13 12:10:00,104.37,104.39,104.21,104.24,7652.0,101.6764,101.6959,101.5205,101.5497,7652.0
2019-12-13 12:15:00,104.2,104.3,104.18,104.21,7731.0,101.5108,101.6082,101.4913,101.5205,7731.0
2019-12-13 12:20:00,104.27,104.33,104.19,104.3,6955.0,101.579,101.6374,101.501,101.6082,6955.0
2019-12-13 12:25:00,104.31,104.39,104.27,104.39,5540.0,101.6179,101.6959,101.579,101.6959,5540.0
2019-12-13 12:30:00,104.4,104.43,104.33,104.42,5922.0,101.7056,101.7348,101.6374,101.7251,5922.0
2019-12-13 12:35:00,104.39,104.49,104.35,104.49,4572.0,101.6959,101.7933,101.6569,101.7933,4572.0
2019-12-13 12:40:00,104.45,104.61,104.45,104.59,6042.0,101.7543,101.9102,101.7543,101.8907,6042.0
2019-12-13 12:45:00,104.59,104.61,104.53,104.61,14012.0,101.8907,101.9102,101.8323,101.9102,14012.0
2019-12-13 12:50:00,104.62,104.66,104.56,104.65,6055.0,101.9199,101.9589,101.8615,101.9492,6055.0
2019-12-13 12:55:00,104.65,104.72,104.6,104.69,7205.0,101.9492,102.0173,101.9004,101.9881,7205.0
2019-12-13 13:00:00,104.69,104.76,104.65,104.7,5887.0,101.9881,102.0563,101.9492,101.9979,5887.0
2019-12-13 13:05:00,104.7,104.72,104.65,104.72,4906.0,101.9979,102.0173,101.9492,102.0173,4906.0
2019-12-13 13:10:00,104.7,104.7,104.57,104.61,5449.0,101.9979,101.9979,101.8712,101.9102,5449.0
2019-12-13 13:15:00,104.59,104.68,104.58,104.59,4767.0,101.8907,101.9784,101.881,101.8907,4767.0
2019-12-13 13:20:00,104.62,104.71,104.58,104.66,5855.0,101.9199,102.0076,101.881,101.9589,5855.0
2019-12-13 13:25:00,104.66,104.68,104.6,104.63,6234.0,101.9589,101.9784,101.9004,101.9297,6234.0
2019-12-13 13:30:00,104.63,104.71,104.61,104.63,5460.0,101.9297,102.0076,101.9102,101.9297,5460.0
2019-12-13 13:35:00,104.65,104.67,104.59,104.61,18392.0,101.9492,101.9686,101.8907,101.9102,18392.0
2019-12-13 13:40:00,104.63,104.63,104.41,104.48,15484.0,101.9297,101.9297,101.7154,101.7835,15484.0
2019-12-13 13:45:00,104.5,104.59,104.48,104.59,6189.0,101.803,101.8907,101.7835,101.8907,6189.0
2019-12-13 13:50:00,104.58,104.63,104.56,104.59,5315.0,101.881,101.9297,101.8615,101.8907,5315.0
2019-12-13 13:55:00,104.59,104.63,104.5,104.61,5922.0,101.8907,101.9297,101.803,101.9102,5922.0
2019-12-13 14:00:00,104.61,104.75,104.61,104.68,6642.0,101.9102,102.0466,101.9102,101.9784,6642.0
2019-12-13 14:05:00,104.66,104.82,104.66,104.8,3881.0,101.9589,102.1148,101.9589,102.0953,3881.0
2019-12-13 14:10:00,104.79,104.86,104.78,104.82,3800.0,102.0855,102.1537,102.0758,102.1148,3800.0
2019-12-13 14:15:00,104.82,104.91,104.81,104.84,7506.0,102.1148,102.2024,102.105,102.1343,7506.0
2019-12-13 14:20:00,104.83,104.93,104.83,104.93,4839.0,102.1245,102.2219,102.1245,102.2219,4839.0
2019-12-13 14:25:00,104.91,104.99,104.91,104.91,4569.0,102.2024,102.2804,102.2024,102.2024,4569.0
2019-12-13 14:30:00,104.97,104.99,104.88,104.94,6802.0,102.2609,102.2804,102.1732,102.2317,6802.0
2019-12-13 14:35:00,104.92,104.93,104.86,104.93,4526.0,102.2122,102.2219,102.1537,102.2219,4526.0
2019-12-13 14:40:00,104.94,104.94,104.87,104.87,5441.0,102.2317,102.2317,102.1635,102.1635,5441.0
2019-12-13 14:45:00,104.9,104.94,104.83,104.83,20157.0,102.1927,102.2317,102.1245,102.1245,20157.0
2019-12-13 14:50:00,104.84,104.85,104.75,104.82,30068.0,102.1343,102.144,102.0466,102.1148,30068.0
2019-12-13 14:55:00,104.82,104.82,104.68,104.73,15706.0,102.1148,102.1148,101.9784,102.0271,15706.0
2019-12-13 15:00:00,104.75,104.77,104.66,104.69,21236.0,102.0466,102.0661,101.9589,101.9881,21236.0
2019-12-13 15:05:00,104.68,104.76,104.65,104.76,37171.0,101.9784,102.0563,101.9492,102.0563,37171.0
2019-12-13 15:10:00,104.78,104.8,104.74,104.75,14678.0,102.0758,102.0953,102.0368,102.0466,14678.0
2019-12-13 15:15:00,104.75,104.75,104.69,104.7,34618.0,102.0466,102.0466,101.9881,101.9979,34618.0
2019-12-13 15:20:00,104.71,104.75,104.65,104.67,16270.0,102.0076,102.0466,101.9492,101.9686,16270.0
2019-12-13 15:25:00,104.68,104.68,104.57,104.6,14755.0,101.9784,101.9784,101.8712,101.9004,14755.0
2019-12-13 15:30:00,104.59,104.67,104.57,104.63,14488.0,101.8907,101.9686,101.8712,101.9297,14488.0
2019-12-13 15:35:00,104.62,104.69,104.55,104.69,17494.0,101.9199,101.9881,101.8517,101.9881,17494.0
2019-12-13 15:40:00,104.68,104.71,104.59,104.62,18824.0,101.9784,102.0076,101.8907,101.9199,18824.0
2019-12-13 15:45:00,104.62,104.65,104.54,104.54,13306.0,101.9199,101.9492,101.842,101.842,13306.0
2019-12-13 15:50:00,104.55,105.07,104.4,104.42,49817.0,101.8517,102.3583,101.7056,101.7251,49817.0
2019-12-13 15:55:00,104.44,104.6,104.43,104.55,84221.0,101.7446,101.9004,101.7348,101.8517,84221.0
2019-12-16 09:30:00,105.01,105.74,105.01,105.47,54062.0,102.2999,103.011,102.2999,102.748,54062.0
2019-12-16 09:35:00,105.55,105.75,105.07,105.18,40478.0,102.8259,103.0208,102.3583,102.4655,40478.0
2019-12-16 09:40:00,105.18,105.25,104.91,105.12,19662.0,102.4655,102.5337,102.2024,102.407,19662.0
2019-12-16 09:45:00,105.15,105.24,104.99,105.09,20344.0,102.4363,102.5239,102.2804,102.3778,20344.0
2019-12-16 09:50:00,105.08,105.2,105.01,105.13,11808.0,102.3681,102.485,102.2999,102.4168,11808.0
2019-12-16 09:55:00,105.08,105.08,104.82,104.83,4600.0,102.3681,102.3681,102.1148,102.1245,4600.0
2019-12-16 10:00:00,104.83,105.25,104.82,105.25,11607.0,102.1245,102.5337,102.1148,102.5337,11607.0
2019-12-16 10:05:00,105.29,105.6,105.23,105.6,14748.0,102.5726,102.8746,102.5142,102.8746,14748.0
2019-12-16 10:10:00,105.58,105.65,105.32,105.36,9337.0,102.8552,102.9233,102.6019,102.6408,9337.0
2019-12-16 10:15:00,105.36,105.44,105.26,105.44,6274.0,102.6408,102.7188,102.5434,102.7188,6274.0
2019-12-16 10:20:00,105.44,105.51,105.37,105.42,9022.0,102.7188,102.787,102.6506,102.6993,9022.0
2019-12-16 10:25:00,105.46,105.64,105.46,105.64,4750.0,102.7383,102.9136,102.7383,102.9136,4750.0
2019-12-16 10:30:00,105.66,105.7,105.52,105.57,7517.0,102.9331,102.9721,102.7967,102.8454,7517.0
2019-12-16 10:35:00,105.59,105.61,105.49,105.49,6885.0,102.8649,102.8844,102.7675,102.7675,6885.0
2019-12-16 10:40:00,105.49,105.59,105.48,105.56,5500.0,102.7675,102.8649,102.7577,102.8357,5500.0
2019-12-16 10:45:00,105.56,105.56,105.45,105.51,5283.0,102.8357,102.8357,102.7285,102.787,5283.0
2019-12-16 10:50:00,105.51,105.53,105.43,105.43,3107.0,102.787,102.8064,102.709,102.709,3107.0
2019-12-16 10:55:00,105.4,105.4,105.28,105.34,7654.0,102.6798,102.6798,102.5629,102.6213,7654.0
2019-12-16 11:00:00,105.29,105.3,105.19,105.29,4418.0,102.5726,102.5824,102.4752,102.5726,4418.0
2019-12-16 11:05:00,105.32,105.32,105.21,105.26,7847.0,102.6019,102.6019,102.4947,102.5434,7847.0
2019-12-16 11:10:00,105.3,105.3,105.22,105.27,1774.0,102.5824,102.5824,102.5044,102.5532,1774.0
2019-12-16 11:15:00,105.28,105.38,105.26,105.36,3662.0,102.5629,102.6603,102.5434,102.6408,3662.0
2019-12-16 11:20:00,105.33,105.57,105.33,105.57,6575.0,102.6116,102.8454,102.6116,102.8454,6575.0
2019-12-16 11:25:00,105.54,105.56,105.49,105.52,6096.0,102.8162,102.8357,102.7675,102.7967,6096.0
2019-12-16 11:30:00,105.54,105.57,105.4,105.56,7205.0,102.8162,102.8454,102.6798,102.8357,7205.0
2019-12-16 11:35:00,105.56,105.57,105.35,105.4,13494.0,102.8357,102.8454,102.6311,102.6798,13494.0
2019-12-16 11:40:00,105.4,105.41,105.27,105.28,9569.0,102.6798,102.6895,102.5532,102.5629,9569.0
2019-12-16 11:45:00,105.31,105.38,105.3,105.35,7855.0,102.5921,102.6603,102.5824,102.6311,7855.0
2019-12-16 11:50:00,105.36,105.36,105.17,105.18,9644.0,102.6408,102.6408,102.4557,102.4655,9644.0
2019-12-16 11:55:00,105.18,105.34,105.18,105.34,9001.0,102.4655,102.6213,102.4655,102.6213,9001.0
2019-12-16 12:00:00,105.32,105.34,105.27,105.33,3567.0,102.6019,102.6213,102.5532,102.6116,3567.0
2019-12-16 12:05:00,105.35,105.35,105.24,105.24,4008.0,102.6311,102.6311,102.5239,102.5239,4008.0
2019-12-16 12:10:00,105.24,105.37,105.23,105.32,9818.0,102.5239,102.6506,102.5142,102.6019,9818.0
2019-12-16 12:15:00,105.32,105.39,105.29,105.34,2941.0,102.6019,102.6701,102.5726,102.6213,2941.0
2019-12-16 12:20:00,105.35,105.42,105.34,105.4,5190.0,102.6311,102.6993,102.6213,102.6798,5190.0
2019-12-16 12:25:00,105.4,105.43,105.38,105.4,3340.0,102.6798,102.709,102.6603,102.6798,3340.0
2019-12-16 12:30:00,105.41,105.45,105.34,105.37,7212.0,102.6895,102.7285,102.6213,102.6506,7212.0
2019-12-16 12:35:00,105.39,105.41,105.33,105.38,5307.0,102.6701,102.6895,102.6116,102.6603,5307.0
2019-12-16 12:40:00,105.34,105.4,105.27,105.39,7298.0,102.6213,102.6798,102.5532,102.6701,7298.0
2019-12-16 12:45:00,105.38,105.43,105.35,105.42,5261.0,102.6603,102.709,102.6311,102.6993,5261.0
2019-12-16 12:50:00,105.43,105.51,105.4,105.49,9047.0,102.709,102.787,102.6798,102.7675,9047.0
2019-12-16 12:55:00,105.51,105.58,105.5,105.57,9217.0,102.787,102.8552,102.7772,102.8454,9217.0
2019-12-16 13:00:00,105.58,105.7,105.57,105.64,29351.0,102.8552,102.9721,102.8454,102.9136,29351.0
2019-12-16 13:05:00,105.64,105.71,105.48,105.51,23593.0,102.9136,102.9818,102.7577,102.787,23593.0
2019-12-16 13:10:00,105.5,105.55,105.46,105.5,8647.0,102.7772,102.8259,102.7383,102.7772,8647.0
2019-12-16 13:15:00,105.5,105.51,105.47,105.5,3681.0,102.7772,102.787,102.748,102.7772,3681.0
2019-12-16 13:20:00,105.49,105.5,105.47,105.5,1600.0,102.7675,102.7772,102.748,102.7772,1600.0
2019-12-16 13:25:00,105.5,105.54,105.48,105.52,5951.0,102.7772,102.8162,102.7577,102.7967,5951.0
2019-12-16 13:30:00,105.52,105.58,105.51,105.54,2999.0,102.7967,102.8552,102.787,102.8162,2999.0
2019-12-16 13:35:00,105.54,105.58,105.53,105.58,3546.0,102.8162,102.8552,102.8064,102.8552,3546.0
2019-12-16 13:40:00,105.58,105.58,105.53,105.56,8729.0,102.8552,102.8552,102.8064,102.8357,8729.0
2019-12-16 13:45:00,105.57,105.59,105.55,105.57,3362.0,102.8454,102.8649,102.8259,102.8454,3362.0
2019-12-16 13:50:00,105.57,105.59,105.53,105.56,4475.0,102.8454,102.8649,102.8064,102.8357,4475.0
2019-12-16 13:55:00,105.56,105.63,105.55,105.59,4255.0,102.8357,102.9039,102.8259,102.8649,4255.0
2019-12-16 14:00:00,105.6,105.63,105.5,105.56,10196.0,102.8746,102.9039,102.7772,102.8357,10196.0
2019-12-16 14:05:00,105.58,105.59,105.49,105.51,6925.0,102.8552,102.8649,102.7675,102.787,6925.0
2019-12-16 14:10:00,105.52,105.52,105.41,105.52,10249.0,102.7967,102.7967,102.6895,102.7967,10249.0
2019-12-16 14:15:00,105.5,105.55,105.47,105.55,5734.0,102.7772,102.8259,102.748,102.8259,5734.0
2019-12-16 14:20:00,105.55,105.64,105.55,105.63,5525.0,102.8259,102.9136,102.8259,102.9039,5525.0
2019-12-16 14:25:00,105.63,105.64,105.56,105.63,5281.0,102.9039,102.9136,102.8357,102.9039,5281.0
2019-12-16 14:30:00,105.62,105.64,105.6,105.64,3923.0,102.8941,102.9136,102.8746,102.9136,3923.0
2019-12-16 14:35:00,105.63,105.65,105.58,105.61,4957.0,102.9039,102.9233,102.8552,102.8844,4957.0
2019-12-16 14:40:00,105.61,105.67,105.6,105.66,5906.0,102.8844,102.9428,102.8746,102.9331,5906.0
2019-12-16 14:45:00,105.67,105.74,105.67,105.72,7774.0,102.9428,103.011,102.9428,102.9915,7774.0
2019-12-16 14:50:00,105.71,105.75,105.7,105.72,10490.0,102.9818,103.0208,102.9721,102.9915,10490.0
2019-12-16 14:55:00,105.73,105.78,105.7,105.72,20225.0,103.0013,103.05,102.9721,102.9915,20225.0
2019-12-16 15:00:00,105.72,105.83,105.65,105.82,14823.0,102.9915,103.0987,102.9233,103.089,14823.0
2019-12-16 15:05:00,105.81,105.92,105.77,105.81,15074.0,103.0792,103.1864,103.0403,103.0792,15074.0
2019-12-16 15:10:00,105.8,105.84,105.79,105.8,9588.0,103.0695,103.1084,103.0597,103.0695,9588.0
2019-12-16 15:15:00,105.82,105.85,105.73,105.77,10426.0,103.089,103.1182,103.0013,103.0403,10426.0
2019-12-16 15:20:00,105.76,105.81,105.72,105.79,11204.0,103.0305,103.0792,102.9915,103.0597,11204.0
2019-12-16 15:25:00,105.79,105.89,105.79,105.84,11749.0,103.0597,103.1572,103.0597,103.1084,11749.0
2019-12-16 15:30:00,105.85,105.87,105.8,105.83,16377.0,103.1182,103.1377,103.0695,103.0987,16377.0
2019-12-16 15:35:00,105.83,105.84,105.79,105.83,10215.0,103.0987,103.1084,103.0597,103.0987,10215.0
2019-12-16 15:40:00,105.83,105.83,105.7,105.7,11828.0,103.0987,103.0987,102.9721,102.9721,11828.0
2019-12-16 15:45:00,105.7,105.73,105.62,105.71,25364.0,102.9721,103.0013,102.8941,102.9818,25364.0
2019-12-16 15:50:00,105.73,105.78,105.69,105.75,25735.0,103.0013,103.05,102.9623,103.0208,25735.0
2019-12-16 15:55:00,105.75,105.81,105.68,105.73,49553.0,103.0208,103.0792,102.9526,103.0013,49553.0
2019-12-17 09:30:00,105.86,105.86,105.14,105.4,35991.0,103.1279,103.1279,102.4265,102.6798,35991.0
2019-12-17 09:35:00,105.41,105.72,105.22,105.23,15583.0,102.6895,102.9915,102.5044,102.5142,15583.0
2019-12-17 09:40:00,105.25,105.74,105.12,105.71,21922.0,102.5337,103.011,102.407,102.9818,21922.0
2019-12-17 09:45:00,105.67,105.7,105.2,105.44,13630.0,102.9428,102.9721,102.485,102.7188,13630.0
2019-12-17 09:50:00,105.45,105.74,105.33,105.68,9513.0,102.7285,103.011,102.6116,102.9526,9513.0
2019-12-17 09:55:00,105.62,105.62,105.39,105.6,8469.0,102.8941,102.8941,102.6701,102.8746,8469.0
2019-12-17 10:00:00,105.63,105.7,105.48,105.48,9206.0,102.9039,102.9721,102.7577,102.7577,9206.0
2019-12-17 10:05:00,105.5,105.5,105.28,105.46,6583.0,102.7772,102.7772,102.5629,102.7383,6583.0
2019-12-17 10:10:00,105.47,105.6,105.43,105.56,5914.0,102.748,102.8746,102.709,102.8357,5914.0
2019-12-17 10:15:00,105.58,105.61,105.45,105.55,9832.0,102.8552,102.8844,102.7285,102.8259,9832.0
2019-12-17 10:20:00,105.52,105.57,105.36,105.47,8501.0,102.7967,102.8454,102.6408,102.748,8501.0
2019-12-17 10:25:00,105.44,105.57,105.4,105.57,6864.0,102.7188,102.8454,102.6798,102.8454,6864.0
2019-12-17 10:30:00,105.53,105.65,105.47,105.57,12465.0,102.8064,102.9233,102.748,102.8454,12465.0
2019-12-17 10:35:00,105.56,105.68,105.54,105.54,18976.0,102.8357,102.9526,102.8162,102.8162,18976.0
2019-12-17 10:40:00,105.51,105.61,105.48,105.56,4302.0,102.787,102.8844,102.7577,102.8357,4302.0
2019-12-17 10:45:00,105.59,105.63,105.53,105.55,5617.0,102.8649,102.9039,102.8064,102.8259,5617.0
2019-12-17 10:50:00,105.52,105.59,105.51,105.52,4485.0,102.7967,102.8649,102.787,102.7967,4485.0
2019-12-17 10:55:00,105.52,105.63,105.48,105.63,4750.0,102.7967,102.9039,102.7577,102.9039,4750.0
2019-12-17 11:00:00,105.61,105.67,105.59,105.62,5661.0,102.8844,102.9428,102.8649,102.8941,5661.0
2019-12-17 11:05:00,105.63,105.66,105.46,105.47,14862.0,102.9039,102.9331,102.7383,102.748,14862.0
2019-12-17 11:10:00,105.47,105.51,105.44,105.47,2350.0,102.748,102.787,102.7188,102.748,2350.0
2019-12-17 11:15:00,105.47,105.55,105.43,105.55,6366.0,102.748,102.8259,102.709,102.8259,6366.0
2019-12-17 11:20:00,105.54,105.58,105.49,105.53,5296.0,102.8162,102.8552,102.7675,102.8064,5296.0
2019-12-17 11:25:00,105.55,105.74,105.55,105.71,7065.0,102.8259,103.011,102.8259,102.9818,7065.0
2019-12-17 11:30:00,105.71,105.75,105.66,105.73,9069.0,102.9818,103.0208,102.9331,103.0013,9069.0
2019-12-17 11:35:00,105.73,105.92,105.73,105.9,8032.0,103.0013,103.1864,103.0013,103.1669,8032.0
2019-12-17 11:40:00,105.89,105.94,105.85,105.87,12880.0,103.1572,103.2059,103.1182,103.1377,12880.0
2019-12-17 11:45:00,105.88,106.01,105.85,106.0,15488.0,103.1474,103.2741,103.1182,103.2643,15488.0
2019-12-17 11:50:00,106.04,106.1,105.99,106.08,15523.0,103.3033,103.3617,103.2546,103.3423,15523.0
2019-12-17 11:55:00,106.11,106.12,106.01,106.01,14518.0,103.3715,103.3812,103.2741,103.2741,14518.0
2019-12-17 12:00:00,106.01,106.01,105.9,105.91,10167.0,103.2741,103.2741,103.1669,103.1766,10167.0
2019-12-17 12:05:00,105.91,105.91,105.76,105.85,13388.0,103.1766,103.1766,103.0305,103.1182,13388.0
2019-12-17 12:10:00,105.84,106.0,105.84,105.97,8508.0,103.1084,103.2643,103.1084,103.2351,8508.0
2019-12-17 12:15:00,105.97,105.99,105.92,105.95,11545.0,103.2351,103.2546,103.1864,103.2156,11545.0
2019-12-17 12:20:00,105.97,106.02,105.94,106.02,7467.0,103.2351,103.2838,103.2059,103.2838,7467.0
2019-12-17 12:25:00,106.01,106.07,105.99,106.03,10110.0,103.2741,103.3325,103.2546,103.2935,10110.0
2019-12-17 12:30:00,106.02,106.05,105.98,106.05,7505.0,103.2838,103.313,103.2448,103.313,7505.0
2019-12-17 12:35:00,106.05,106.13,106.04,106.07,12437.0,103.313,103.391,103.3033,103.3325,12437.0
2019-12-17 12:40:00,106.08,106.1,106.01,106.1,8236.0,103.3423,103.3617,103.2741,103.3617,8236.0
2019-12-17 12:45:00,106.1,106.23,106.1,106.19,23612.0,103.3617,103.4884,103.3617,103.4494,23612.0
2019-12-17 12:50:00,106.18,106.2,106.13,106.17,14840.0,103.4397,103.4592,103.391,103.4299,14840.0
2019-12-17 12:55:00,106.16,106.2,106.06,106.06,9085.0,103.4202,103.4592,103.3228,103.3228,9085.0
2019-12-17 13:00:00,106.06,106.06,105.94,106.0,35512.0,103.3228,103.3228,103.2059,103.2643,35512.0
2019-12-17 13:05:00,105.99,106.02,105.96,106.0,16182.0,103.2546,103.2838,103.2253,103.2643,16182.0
2019-12-17 13:10:00,106.03,106.04,105.97,106.01,17203.0,103.2935,103.3033,103.2351,103.2741,17203.0
2019-12-17 13:15:00,106.0,106.01,105.96,105.98,10525.0,103.2643,103.2741,103.2253,103.2448,10525.0
2019-12-17 13:20:00,105.98,106.0,105.92,105.94,11069.0,103.2448,103.2643,103.1864,103.2059,11069.0
2019-12-17 13:25:00,105.93,105.95,105.91,105.91,8010.0,103.1961,103.2156,103.1766,103.1766,8010.0
2019-12-17 13:30:00,105.91,105.97,105.89,105.94,5037.0,103.1766,103.2351,103.1572,103.2059,5037.0
2019-12-17 13:35:00,105.96,105.98,105.9,105.98,7563.0,103.2253,103.2448,103.1669,103.2448,7563.0
2019-12-17 13:40:00,105.97,106.04,105.95,106.02,5856.0,103.2351,103.3033,103.2156,103.2838,5856.0
2019-12-17 13:45:00,106.01,106.09,105.96,106.07,6877.0,103.2741,103.352,103.2253,103.3325,6877.0
2019-12-17 13:50:00,106.07,106.11,106.06,106.08,6595.0,103.3325,103.3715,103.3228,103.3423,6595.0
2019-12-17 13:55:00,106.1,106.17,106.08,106.16,7944.0,103.3617,103.4299,103.3423,103.4202,7944.0
2019-12-17 14:00:00,106.17,106.19,106.07,106.07,3501.0,103.4299,103.4494,103.3325,103.3325,3501.0
2019-12-17 14:05:00,106.07,106.13,106.06,106.08,5177.0,103.3325,103.391,103.3228,103.3423,5177.0
2019-12-17 14:10:00,106.08,106.16,106.06,106.13,4007.0,103.3423,103.4202,103.3228,103.391,4007.0
2019-12-17 14:15:00,106.14,106.15,106.06,106.08,5020.0,103.4007,103.4104,103.3228,103.3423,5020.0
2019-12-17 14:20:00,106.09,106.1,106.02,106.05,5131.0,103.352,103.3617,103.2838,103.313,5131.0
2019-12-17 14:25:00,106.07,106.07,105.98,106.03,2800.0,103.3325,103.3325,103.2448,103.2935,2800.0
2019-12-17 14:30:00,106.01,106.04,105.99,106.03,4977.0,103.2741,103.3033,103.2546,103.2935,4977.0
2019-12-17 14:35:00,106.03,106.06,106.01,106.05,5768.0,103.2935,103.3228,103.2741,103.313,5768.0
2019-12-17 14:40:00,106.06,106.1,106.03,106.08,5600.0,103.3228,103.3617,103.2935,103.3423,5600.0
2019-12-17 14:45:00,106.07,106.12,106.06,106.09,3599.0,103.3325,103.3812,103.3228,103.352,3599.0
2019-12-17 14:50:00,106.09,106.1,106.04,106.04,3573.0,103.352,103.3617,103.3033,103.3033,3573.0
2019-12-17 14:55:00,106.05,106.06,105.97,105.98,5065.0,103.313,103.3228,103.2351,103.2448,5065.0
2019-12-17 15:00:00,105.96,105.99,105.92,105.97,4534.0,103.2253,103.2546,103.1864,103.2351,4534.0
2019-12-17 15:05:00,105.97,106.04,105.97,106.04,7268.0,103.2351,103.3033,103.2351,103.3033,7268.0
2019-12-17 15:10:00,106.03,106.05,105.94,105.95,12999.0,103.2935,103.313,103.2059,103.2156,12999.0
2019-12-17 15:15:00,105.96,106.0,105.94,105.99,5369.0,103.2253,103.2643,103.2059,103.2546,5369.0
2019-12-17 15:20:00,105.99,106.0,105.83,105.9,7924.0,103.2546,103.2643,103.0987,103.1669,7924.0
2019-12-17 15:25:00,105.89,105.92,105.86,105.9,6611.0,103.1572,103.1864,103.1279,103.1669,6611.0
2019-12-17 15:30:00,105.9,105.92,105.78,105.79,10934.0,103.1669,103.1864,103.05,103.0597,10934.0
2019-12-17 15:35:00,105.78,105.84,105.78,105.83,8131.0,103.05,103.1084,103.05,103.0987,8131.0
2019-12-17 15:40:00,105.82,105.82,105.75,105.77,12531.0,103.089,103.089,103.0208,103.0403,12531.0
2019-12-17 15:45:00,105.77,105.8,105.68,105.72,21599.0,103.0403,103.0695,102.9526,102.9915,21599.0
2019-12-17 15:50:00,105.73,105.84,105.72,105.84,19285.0,103.0013,103.1084,102.9915,103.1084,19285.0
2019-12-17 15:55:00,105.83,105.84,105.71,105.73,37961.0,103.0987,103.1084,102.9818,103.0013,37961.0
2019-12-18 09:30:00,105.97,106.18,105.85,105.85,33308.0,103.2351,103.4397,103.1182,103.1182,33308.0
2019-12-18 09:35:00,105.95,106.17,105.92,106.06,15921.0,103.2156,103.4299,103.1864,103.3228,15921.0
2019-12-18 09:40:00,105.96,105.98,105.69,105.69,2040.0,103.2253,103.2448,102.9623,102.9623,2040.0
2019-12-18 09:45:00,105.64,106.04,105.63,106.02,6390.0,102.9136,103.3033,102.9039,103.2838,6390.0
2019-12-18 09:50:00,106.03,106.15,105.98,106.08,8493.0,103.2935,103.4104,103.2448,103.3423,8493.0
2019-12-18 09:55:00,106.1,106.2,106.0,106.17,16153.0,103.3617,103.4592,103.2643,103.4299,16153.0
2019-12-18 10:00:00,106.15,106.4,106.12,106.38,14473.0,103.4104,103.654,103.3812,103.6345,14473.0
2019-12-18 10:05:00,106.43,106.8,106.41,106.61,27476.0,103.6832,104.0437,103.6637,103.8586,27476.0
2019-12-18 10:10:00,106.49,106.58,106.43,106.55,10123.0,103.7417,103.8293,103.6832,103.8001,10123.0
2019-12-18 10:15:00,106.53,106.7,106.47,106.6,15416.0,103.7806,103.9462,103.7222,103.8488,15416.0
2019-12-18 10:20:00,106.61,106.78,106.53,106.75,5966.0,103.8586,104.0242,103.7806,103.995,5966.0
2019-12-18 10:25:00,106.75,106.82,106.73,106.76,6407.0,103.995,104.0632,103.9755,104.0047,6407.0
2019-12-18 10:30:00,106.76,106.76,106.6,106.65,12393.0,104.0047,104.0047,103.8488,103.8975,12393.0
2019-12-18 10:35:00,106.65,106.78,106.65,106.75,4677.0,103.8975,104.0242,103.8975,103.995,4677.0
2019-12-18 10:40:00,106.75,106.82,106.69,106.76,7885.0,103.995,104.0632,103.9365,104.0047,7885.0
2019-12-18 10:45:00,106.73,106.73,106.61,106.64,4642.0,103.9755,103.9755,103.8586,103.8878,4642.0
2019-12-18 10:50:00,106.64,106.73,106.62,106.64,7917.0,103.8878,103.9755,103.8683,103.8878,7917.0
2019-12-18 10:55:00,106.63,106.69,106.61,106.63,5348.0,103.8781,103.9365,103.8586,103.8781,5348.0
2019-12-18 11:00:00,106.61,106.67,106.6,106.67,3614.0,103.8586,103.917,103.8488,103.917,3614.0
2019-12-18 11:05:00,106.63,106.64,106.48,106.5,3976.0,103.8781,103.8878,103.7319,103.7514,3976.0
2019-12-18 11:10:00,106.5,106.57,106.35,106.56,7644.0,103.7514,103.8196,103.6053,103.8099,7644.0
2019-12-18 11:15:00,106.59,106.7,106.51,106.69,4718.0,103.8391,103.9462,103.7612,103.9365,4718.0
2019-12-18 11:20:00,106.72,106.72,106.64,106.67,5504.0,103.9657,103.9657,103.8878,103.917,5504.0
2019-12-18 11:25:00,106.72,106.79,106.67,106.78,3932.0,103.9657,104.0339,103.917,104.0242,3932.0
2019-12-18 11:30:00,106.81,106.9,106.72,106.84,7271.0,104.0534,104.1411,103.9657,104.0826,7271.0
2019-12-18 11:35:00,106.82,106.86,106.79,106.84,5256.0,104.0632,104.1021,104.0339,104.0826,5256.0
2019-12-18 11:40:00,106.87,106.98,106.86,106.9,8454.0,104.1119,104.219,104.1021,104.1411,8454.0
2019-12-18 11:45:00,106.95,106.98,106.89,106.98,4499.0,104.1898,104.219,104.1313,104.219,4499.0
2019-12-18 11:50:00,106.99,106.99,106.87,106.88,5550.0,104.2288,104.2288,104.1119,104.1216,5550.0
2019-12-18 11:55:00,106.86,106.92,106.74,106.8,21781.0,104.1021,104.1606,103.9852,104.0437,21781.0
2019-12-18 12:00:00,106.82,106.84,106.7,106.72,7398.0,104.0632,104.0826,103.9462,103.9657,7398.0
2019-12-18 12:05:00,106.72,106.82,106.68,106.75,10743.0,103.9657,104.0632,103.9268,103.995,10743.0
2019-12-18 12:10:00,106.72,106.83,106.7,106.8,9775.0,103.9657,104.0729,103.9462,104.0437,9775.0
2019-12-18 12:15:00,106.8,106.93,106.8,106.93,4404.0,104.0437,104.1703,104.0437,104.1703,4404.0
2019-12-18 12:20:00,106.92,106.94,106.88,106.88,5514.0,104.1606,104.1801,104.1216,104.1216,5514.0
2019-12-18 12:25:00,106.9,106.94,106.89,106.91,10372.0,104.1411,104.1801,104.1313,104.1508,10372.0
2019-12-18 12:30:00,106.95,107.03,106.92,106.93,24833.0,104.1898,104.2677,104.1606,104.1703,24833.0
2019-12-18 12:35:00,106.91,106.92,106.83,106.88,5354.0,104.1508,104.1606,104.0729,104.1216,5354.0
2019-12-18 12:40:00,106.92,107.01,106.92,106.97,9074.0,104.1606,104.2482,104.1606,104.2093,9074.0
2019-12-18 12:45:00,107.0,107.02,106.91,106.95,3674.0,104.2385,104.258,104.1508,104.1898,3674.0
2019-12-18 12:50:00,106.96,106.98,106.89,106.92,2005.0,104.1995,104.219,104.1313,104.1606,2005.0
2019-12-18 12:55:00,106.93,106.98,106.93,106.94,5907.0,104.1703,104.219,104.1703,104.1801,5907.0
2019-12-18 13:00:00,106.94,107.05,106.94,106.95,6735.0,104.1801,104.2872,104.1801,104.1898,6735.0
2019-12-18 13:05:00,106.95,106.96,106.87,106.93,2250.0,104.1898,104.1995,104.1119,104.1703,2250.0
2019-12-18 13:10:00,106.96,106.97,106.94,106.96,2286.0,104.1995,104.2093,104.1801,104.1995,2286.0
2019-12-18 13:15:00,106.98,106.98,106.86,106.86,4845.0,104.219,104.219,104.1021,104.1021,4845.0
2019-12-18 13:20:00,106.85,106.89,106.83,106.88,5975.0,104.0924,104.1313,104.0729,104.1216,5975.0
2019-12-18 13:25:00,106.89,106.95,106.86,106.91,3611.0,104.1313,104.1898,104.1021,104.1508,3611.0
2019-12-18 13:30:00,106.93,106.97,106.92,106.96,1923.0,104.1703,104.2093,104.1606,104.1995,1923.0
2019-12-18 13:35:00,106.96,106.96,106.87,106.91,10614.0,104.1995,104.1995,104.1119,104.1508,10614.0
2019-12-18 13:40:00,106.94,106.97,106.9,106.91,4429.0,104.1801,104.2093,104.1411,104.1508,4429.0
2019-12-18 13:45:00,106.91,106.93,106.86,106.86,2707.0,104.1508,104.1703,104.1021,104.1021,2707.0
2019-12-18 13:50:00,106.88,106.9,106.86,106.89,2963.0,104.1216,104.1411,104.1021,104.1313,2963.0
2019-12-18 13:55:00,106.88,106.89,106.73,106.77,8204.0,104.1216,104.1313,103.9755,104.0144,8204.0
2019-12-18 14:00:00,106.77,106.9,106.77,106.87,4436.0,104.0144,104.1411,104.0144,104.1119,4436.0
2019-12-18 14:05:00,106.9,106.95,106.88,106.9,2933.0,104.1411,104.1898,104.1216,104.1411,2933.0
2019-12-18 14:10:00,106.89,106.93,106.83,106.85,2682.0,104.1313,104.1703,104.0729,104.0924,2682.0
2019-12-18 14:15:00,106.85,106.91,106.85,106.88,7437.0,104.0924,104.1508,104.0924,104.1216,7437.0
2019-12-18 14:20:00,106.88,106.88,106.81,106.81,3476.0,104.1216,104.1216,104.0534,104.0534,3476.0
2019-12-18 14:25:00,106.83,106.86,106.79,106.79,4057.0,104.0729,104.1021,104.0339,104.0339,4057.0
2019-12-18 14:30:00,106.78,106.78,106.72,106.76,3582.0,104.0242,104.0242,103.9657,104.0047,3582.0
2019-12-18 14:35:00,106.76,106.83,106.76,106.8,9426.0,104.0047,104.0729,104.0047,104.0437,9426.0
2019-12-18 14:40:00,106.81,106.83,106.78,106.78,3639.0,104.0534,104.0729,104.0242,104.0242,3639.0
2019-12-18 14:45:00,106.78,106.85,106.78,106.82,8876.0,104.0242,104.0924,104.0242,104.0632,8876.0
2019-12-18 14:50:00,106.83,106.88,106.82,106.86,29759.0,104.0729,104.1216,104.0632,104.1021,29759.0
2019-12-18 14:55:00,106.86,106.92,106.85,106.89,6500.0,104.1021,104.1606,104.0924,104.1313,6500.0
2019-12-18 15:00:00,106.91,106.92,106.81,106.83,7675.0,104.1508,104.1606,104.0534,104.0729,7675.0
2019-12-18 15:05:00,106.84,106.88,106.84,106.88,3725.0,104.0826,104.1216,104.0826,104.1216,3725.0
2019-12-18 15:10:00,106.92,106.92,106.79,106.81,6562.0,104.1606,104.1606,104.0339,104.0534,6562.0
2019-12-18 15:15:00,106.81,106.87,106.79,106.87,5250.0,104.0534,104.1119,104.0339,104.1119,5250.0
2019-12-18 15:20:00,106.85,106.86,106.84,106.85,5750.0,104.0924,104.1021,104.0826,104.0924,5750.0
2019-12-18 15:25:00,106.85,106.86,106.8,106.85,7576.0,104.0924,104.1021,104.0437,104.0924,7576.0
2019-12-18 15:30:00,106.86,106.86,106.78,106.84,9381.0,104.1021,104.1021,104.0242,104.0826,9381.0
2019-12-18 15:35:00,106.85,106.94,106.84,106.92,8540.0,104.0924,104.1801,104.0826,104.1606,8540.0
2019-12-18 15:40:00,106.94,106.96,106.91,106.96,14133.0,104.1801,104.1995,104.1508,104.1995,14133.0
2019-12-18 15:45:00,106.96,107.12,106.96,107.12,34776.0,104.1995,104.3554,104.1995,104.3554,34776.0
2019-12-18 15:50:00,107.11,107.25,107.09,107.09,92105.0,104.3457,104.4821,104.3262,104.3262,92105.0
2019-12-18 15:55:00,107.1,107.16,107.03,107.03,63830.0,104.3359,104.3944,104.2677,104.2677,63830.0
2019-12-19 09:30:00,107.09,107.14,106.63,106.99,47412.0,104.3262,104.3749,103.8781,104.2288,47412.0
2019-12-19 09:35:00,107.08,107.13,106.91,107.03,35036.0,104.3164,104.3652,104.1508,104.2677,35036.0
2019-12-19 09:40:00,107.0,107.1,106.8,107.1,13684.0,104.2385,104.3359,104.0437,104.3359,13684.0
2019-12-19 09:45:00,107.06,107.23,106.88,107.0,22063.0,104.297,104.4626,104.1216,104.2385,22063.0
2019-12-19 09:50:00,107.02,107.04,106.65,106.78,24714.0,104.258,104.2775,103.8975,104.0242,24714.0
2019-12-19 09:55:00,106.8,106.98,106.78,106.92,5911.0,104.0437,104.219,104.0242,104.1606,5911.0
2019-12-19 10:00:00,106.95,107.06,106.88,106.88,13508.0,104.1898,104.297,104.1216,104.1216,13508.0
2019-12-19 10:05:00,106.92,106.98,106.83,106.9,10427.0,104.1606,104.219,104.0729,104.1411,10427.0
2019-12-19 10:10:00,106.9,106.93,106.76,106.93,7896.0,104.1411,104.1703,104.0047,104.1703,7896.0
2019-12-19 10:15:00,106.91,106.96,106.86,106.96,7356.0,104.1508,104.1995,104.1021,104.1995,7356.0
2019-12-19 10:20:00,106.95,107.01,106.86,106.87,6515.0,104.1898,104.2482,104.1021,104.1119,6515.0
2019-12-19 10:25:00,106.86,106.91,106.77,106.91,11506.0,104.1021,104.1508,104.0144,104.1508,11506.0
2019-12-19 10:30:00,106.93,106.98,106.9,106.94,3379.0,104.1703,104.219,104.1411,104.1801,3379.0
2019-12-19 10:35:00,106.94,107.01,106.82,106.82,5309.0,104.1801,104.2482,104.0632,104.0632,5309.0
2019-12-19 10:40:00,106.82,106.87,106.76,106.81,6465.0,104.0632,104.1119,104.0047,104.0534,6465.0
2019-12-19 10:45:00,106.85,106.86,106.77,106.8,4674.0,104.0924,104.1021,104.0144,104.0437,4674.0
2019-12-19 10:50:00,106.79,106.82,106.7,106.82,6895.0,104.0339,104.0632,103.9462,104.0632,6895.0
2019-12-19 10:55:00,106.86,106.91,106.82,106.82,4861.0,104.1021,104.1508,104.0632,104.0632,4861.0
2019-12-19 11:00:00,106.85,106.93,106.8,106.9,5126.0,104.0924,104.1703,104.0437,104.1411,5126.0
2019-12-19 11:05:00,106.91,106.96,106.85,106.85,5799.0,104.1508,104.1995,104.0924,104.0924,5799.0
2019-12-19 11:10:00,106.82,106.87,106.81,106.87,1514.0,104.0632,104.1119,104.0534,104.1119,1514.0
2019-12-19 11:15:00,106.87,106.93,106.85,106.91,3216.0,104.1119,104.1703,104.0924,104.1508,3216.0
2019-12-19 11:20:00,106.94,107.02,106.94,107.0,4300.0,104.1801,104.258,104.1801,104.2385,4300.0
2019-12-19 11:25:00,107.0,107.22,107.0,107.2,4612.0,104.2385,104.4528,104.2385,104.4333,4612.0
2019-12-19 11:30:00,107.21,107.27,107.18,107.25,5193.0,104.4431,104.5015,104.4139,104.4821,5193.0
2019-12-19 11:35:00,107.26,107.34,107.26,107.3,4704.0,104.4918,104.5697,104.4918,104.5308,4704.0
2019-12-19 11:40:00,107.3,107.33,107.24,107.24,8790.0,104.5308,104.56,104.4723,104.4723,8790.0
2019-12-19 11:45:00,107.24,107.37,107.2,107.33,7585.0,104.4723,104.599,104.4333,104.56,7585.0
2019-12-19 11:50:00,107.35,107.43,107.33,107.37,10789.0,104.5795,104.6574,104.56,104.599,10789.0
2019-12-19 11:55:00,107.37,107.53,107.36,107.52,16592.0,104.599,104.7548,104.5892,104.7451,16592.0
2019-12-19 12:00:00,107.53,107.72,107.49,107.68,16880.0,104.7548,104.9399,104.7159,104.901,16880.0
2019-12-19 12:05:00,107.67,107.73,107.5,107.59,11272.0,104.8912,104.9497,104.7256,104.8133,11272.0
2019-12-19 12:10:00,107.62,107.7,107.54,107.57,7736.0,104.8425,104.9204,104.7646,104.7938,7736.0
2019-12-19 12:15:00,107.57,107.63,107.56,107.59,7278.0,104.7938,104.8522,104.7841,104.8133,7278.0
2019-12-19 12:20:00,107.6,107.62,107.52,107.55,6702.0,104.823,104.8425,104.7451,104.7743,6702.0
2019-12-19 12:25:00,107.57,107.57,107.46,107.47,4890.0,104.7938,104.7938,104.6866,104.6964,4890.0
2019-12-19 12:30:00,107.48,107.57,107.48,107.57,4414.0,104.7061,104.7938,104.7061,104.7938,4414.0
2019-12-19 12:35:00,107.59,107.69,107.58,107.66,6044.0,104.8133,104.9107,104.8035,104.8815,6044.0
2019-12-19 12:40:00,107.69,107.74,107.66,107.7,7000.0,104.9107,104.9594,104.8815,104.9204,7000.0
2019-12-19 12:45:00,107.73,107.74,107.62,107.62,6800.0,104.9497,104.9594,104.8425,104.8425,6800.0
2019-12-19 12:50:00,107.62,107.63,107.57,107.61,4480.0,104.8425,104.8522,104.7938,104.8328,4480.0
2019-12-19 12:55:00,107.62,107.66,107.58,107.65,19025.0,104.8425,104.8815,104.8035,104.8717,19025.0
2019-12-19 13:00:00,107.66,107.88,107.66,107.82,58511.0,104.8815,105.0958,104.8815,105.0373,58511.0
2019-12-19 13:05:00,107.76,107.77,107.67,107.73,19484.0,104.9789,104.9886,104.8912,104.9497,19484.0
2019-12-19 13:10:00,107.75,107.8,107.7,107.7,5427.0,104.9692,105.0179,104.9204,104.9204,5427.0
2019-12-19 13:15:00,107.7,107.79,107.68,107.77,5950.0,104.9204,105.0081,104.901,104.9886,5950.0
2019-12-19 13:20:00,107.77,107.81,107.73,107.8,4858.0,104.9886,105.0276,104.9497,105.0179,4858.0
2019-12-19 13:25:00,107.78,107.79,107.74,107.77,3357.0,104.9984,105.0081,104.9594,104.9886,3357.0
2019-12-19 13:30:00,107.78,107.84,107.77,107.84,13773.0,104.9984,105.0568,104.9886,105.0568,13773.0
2019-12-19 13:35:00,107.84,107.85,107.76,107.77,5846.0,105.0568,105.0666,104.9789,104.9886,5846.0
2019-12-19 13:40:00,107.77,107.78,107.67,107.68,4490.0,104.9886,104.9984,104.8912,104.901,4490.0
2019-12-19 13:45:00,107.68,107.68,107.51,107.53,7922.0,104.901,104.901,104.7353,104.7548,7922.0
2019-12-19 13:50:00,107.53,107.6,107.52,107.54,5810.0,104.7548,104.823,104.7451,104.7646,5810.0
2019-12-19 13:55:00,107.56,107.61,107.55,107.61,4960.0,104.7841,104.8328,104.7743,104.8328,4960.0
2019-12-19 14:00:00,107.59,107.64,107.55,107.58,9157.0,104.8133,104.862,104.7743,104.8035,9157.0
2019-12-19 14:05:00,107.56,107.6,107.51,107.55,11277.0,104.7841,104.823,104.7353,104.7743,11277.0
2019-12-19 14:10:00,107.55,107.59,107.5,107.59,3020.0,104.7743,104.8133,104.7256,104.8133,3020.0
2019-12-19 14:15:00,107.58,107.62,107.57,107.58,5924.0,104.8035,104.8425,104.7938,104.8035,5924.0
2019-12-19 14:20:00,107.57,107.57,107.52,107.53,1900.0,104.7938,104.7938,104.7451,104.7548,1900.0
2019-12-19 14:25:00,107.54,107.56,107.5,107.52,6270.0,104.7646,104.7841,104.7256,104.7451,6270.0
2019-12-19 14:30:00,107.52,107.56,107.44,107.44,5212.0,104.7451,104.7841,104.6672,104.6672,5212.0
2019-12-19 14:35:00,107.45,107.46,107.41,107.42,6124.0,104.6769,104.6866,104.6379,104.6477,6124.0
2019-12-19 14:40:00,107.4,107.46,107.38,107.44,5695.0,104.6282,104.6866,104.6087,104.6672,5695.0
2019-12-19 14:45:00,107.44,107.47,107.38,107.41,4800.0,104.6672,104.6964,104.6087,104.6379,4800.0
2019-12-19 14:50:00,107.42,107.42,107.39,107.39,2476.0,104.6477,104.6477,104.6184,104.6184,2476.0
2019-12-19 14:55:00,107.37,107.4,107.3,107.33,10343.0,104.599,104.6282,104.5308,104.56,10343.0
2019-12-19 15:00:00,107.3,107.34,107.25,107.25,10217.0,104.5308,104.5697,104.4821,104.4821,10217.0
2019-12-19 15:05:00,107.25,107.37,107.23,107.3,10276.0,104.4821,104.599,104.4626,104.5308,10276.0
2019-12-19 15:10:00,107.3,107.32,107.23,107.25,6495.0,104.5308,104.5502,104.4626,104.4821,6495.0
2019-12-19 15:15:00,107.23,107.26,107.21,107.22,9206.0,104.4626,104.4918,104.4431,104.4528,9206.0
2019-12-19 15:20:00,107.2,107.27,107.17,107.19,8962.0,104.4333,104.5015,104.4041,104.4236,8962.0
2019-12-19 15:25:00,107.17,107.2,107.15,107.18,5740.0,104.4041,104.4333,104.3846,104.4139,5740.0
2019-12-19 15:30:00,107.17,107.22,107.16,107.17,13190.0,104.4041,104.4528,104.3944,104.4041,13190.0
2019-12-19 15:35:00,107.18,107.18,107.1,107.14,14017.0,104.4139,104.4139,104.3359,104.3749,14017.0
2019-12-19 15:40:00,107.15,107.17,107.07,107.08,19274.0,104.3846,104.4041,104.3067,104.3164,19274.0
2019-12-19 15:45:00,107.09,107.13,107.04,107.07,16202.0,104.3262,104.3652,104.2775,104.3067,16202.0
2019-12-19 15:50:00,107.07,107.29,107.0,107.25,33616.0,104.3067,104.521,104.2385,104.4821,33616.0
2019-12-19 15:55:00,107.25,107.37,107.23,107.32,53942.0,104.4821,104.599,104.4626,104.5502,53942.0
2019-12-20 09:30:00,108.02,108.09,107.06,107.7,652894.0,105.2322,105.3004,104.297,104.9204,652894.0
2019-12-20 09:35:00,107.7,107.83,107.46,107.47,20609.0,104.9204,105.0471,104.6866,104.6964,20609.0
2019-12-20 09:40:00,107.5,107.89,107.47,107.63,14469.0,104.7256,105.1055,104.6964,104.8522,14469.0
2019-12-20 09:45:00,107.58,107.66,107.44,107.6,8803.0,104.8035,104.8815,104.6672,104.823,8803.0
2019-12-20 09:50:00,107.69,107.94,107.69,107.94,8842.0,104.9107,105.1542,104.9107,105.1542,8842.0
2019-12-20 09:55:00,107.92,108.09,107.72,107.72,15122.0,105.1348,105.3004,104.9399,104.9399,15122.0
2019-12-20 10:00:00,107.66,107.72,107.38,107.45,19814.0,104.8815,104.9399,104.6087,104.6769,19814.0
2019-12-20 10:05:00,107.43,107.65,107.43,107.6,7190.0,104.6574,104.8717,104.6574,104.823,7190.0
2019-12-20 10:10:00,107.59,107.73,107.58,107.62,9504.0,104.8133,104.9497,104.8035,104.8425,9504.0
2019-12-20 10:15:00,107.59,107.84,107.59,107.63,15455.0,104.8133,105.0568,104.8133,104.8522,15455.0
2019-12-20 10:20:00,107.62,108.05,107.61,108.05,28755.0,104.8425,105.2614,104.8328,105.2614,28755.0
2019-12-20 10:25:00,108.04,108.2,107.99,108.11,20926.0,105.2517,105.4075,105.203,105.3199,20926.0
2019-12-20 10:30:00,108.1,108.15,107.94,108.02,17000.0,105.3101,105.3588,105.1542,105.2322,17000.0
2019-12-20 10:35:00,107.98,108.18,107.9,108.07,16568.0,105.1932,105.3881,105.1153,105.2809,16568.0
2019-12-20 10:40:00,108.02,108.07,107.89,107.94,10844.0,105.2322,105.2809,105.1055,105.1542,10844.0
2019-12-20 10:45:00,107.93,107.97,107.87,107.92,9081.0,105.1445,105.1835,105.0861,105.1348,9081.0
2019-12-20 10:50:00,107.91,107.91,107.69,107.87,19281.0,105.125,105.125,104.9107,105.0861,19281.0
2019-12-20 10:55:00,107.88,107.94,107.84,107.92,14138.0,105.0958,105.1542,105.0568,105.1348,14138.0
2019-12-20 11:00:00,107.93,108.1,107.89,107.97,11269.0,105.1445,105.3101,105.1055,105.1835,11269.0
2019-12-20 11:05:00,107.99,108.22,107.99,108.18,18510.0,105.203,105.427,105.203,105.3881,18510.0
2019-12-20 11:10:00,108.16,108.25,108.12,108.21,5344.0,105.3686,105.4562,105.3296,105.4173,5344.0
2019-12-20 11:15:00,108.19,108.23,108.11,108.15,8928.0,105.3978,105.4368,105.3199,105.3588,8928.0
2019-12-20 11:20:00,108.17,108.31,108.14,108.17,17181.0,105.3783,105.5147,105.3491,105.3783,17181.0
2019-12-20 11:25:00,108.16,108.26,108.1,108.1,16396.0,105.3686,105.466,105.3101,105.3101,16396.0
2019-12-20 11:30:00,108.12,108.4,108.12,108.31,18682.0,105.3296,105.6024,105.3296,105.5147,18682.0
2019-12-20 11:35:00,108.32,108.4,108.26,108.4,6782.0,105.5244,105.6024,105.466,105.6024,6782.0
2019-12-20 11:40:00,108.37,108.43,108.25,108.26,17494.0,105.5731,105.6316,105.4562,105.466,17494.0
2019-12-20 11:45:00,108.24,108.39,108.2,108.37,17753.0,105.4465,105.5926,105.4075,105.5731,17753.0
2019-12-20 11:50:00,108.38,108.42,108.32,108.42,20957.0,105.5829,105.6219,105.5244,105.6219,20957.0
2019-12-20 11:55:00,108.45,108.45,108.34,108.35,11214.0,105.6511,105.6511,105.5439,105.5537,11214.0
2019-12-20 12:00:00,108.36,108.38,108.28,108.34,17429.0,105.5634,105.5829,105.4855,105.5439,17429.0
2019-12-20 12:05:00,108.34,108.39,108.29,108.32,12094.0,105.5439,105.5926,105.4952,105.5244,12094.0
2019-12-20 12:10:00,108.31,108.32,108.02,108.03,13057.0,105.5147,105.5244,105.2322,105.2419,13057.0
2019-12-20 12:15:00,108.04,108.15,107.98,108.01,13595.0,105.2517,105.3588,105.1932,105.2224,13595.0
2019-12-20 12:20:00,108.01,108.05,107.91,107.96,8325.0,105.2224,105.2614,105.125,105.1737,8325.0
2019-12-20 12:25:00,107.99,108.02,107.96,108.01,5416.0,105.203,105.2322,105.1737,105.2224,5416.0
2019-12-20 12:30:00,107.99,108.03,107.95,108.0,5149.0,105.203,105.2419,105.164,105.2127,5149.0
2019-12-20 12:35:00,108.01,108.04,107.99,108.02,7074.0,105.2224,105.2517,105.203,105.2322,7074.0
2019-12-20 12:40:00,108.02,108.06,107.98,108.01,5349.0,105.2322,105.2711,105.1932,105.2224,5349.0
2019-12-20 12:45:00,108.02,108.06,108.0,108.02,4952.0,105.2322,105.2711,105.2127,105.2322,4952.0
2019-12-20 12:50:00,108.02,108.07,107.99,108.01,6035.0,105.2322,105.2809,105.203,105.2224,6035.0
2019-12-20 12:55:00,108.01,108.04,107.93,107.99,8065.0,105.2224,105.2517,105.1445,105.203,8065.0
2019-12-20 13:00:00,107.98,108.09,107.94,108.09,6647.0,105.1932,105.3004,105.1542,105.3004,6647.0
2019-12-20 13:05:00,108.1,108.2,108.07,108.09,16645.0,105.3101,105.4075,105.2809,105.3004,16645.0
2019-12-20 13:10:00,108.09,108.16,108.09,108.13,5966.0,105.3004,105.3686,105.3004,105.3393,5966.0
2019-12-20 13:15:00,108.12,108.17,108.07,108.16,6367.0,105.3296,105.3783,105.2809,105.3686,6367.0
2019-12-20 13:20:00,108.19,108.19,108.11,108.16,5637.0,105.3978,105.3978,105.3199,105.3686,5637.0
2019-12-20 13:25:00,108.14,108.28,108.12,108.22,8894.0,105.3491,105.4855,105.3296,105.427,8894.0
2019-12-20 13:30:00,108.23,108.36,108.2,108.29,7372.0,105.4368,105.5634,105.4075,105.4952,7372.0
2019-12-20 13:35:00,108.29,108.4,108.28,108.37,6206.0,105.4952,105.6024,105.4855,105.5731,6206.0
2019-12-20 13:40:00,108.38,108.4,108.28,108.31,5876.0,105.5829,105.6024,105.4855,105.5147,5876.0
2019-12-20 13:45:00,108.3,108.31,108.24,108.28,5646.0,105.505,105.5147,105.4465,105.4855,5646.0
2019-12-20 13:50:00,108.28,108.3,108.26,108.29,7748.0,105.4855,105.505,105.466,105.4952,7748.0
2019-12-20 13:55:00,108.3,108.3,108.24,108.25,4861.0,105.505,105.505,105.4465,105.4562,4861.0
2019-12-20 14:00:00,108.25,108.26,108.2,108.24,6601.0,105.4562,105.466,105.4075,105.4465,6601.0
2019-12-20 14:05:00,108.25,108.27,108.2,108.25,6651.0,105.4562,105.4757,105.4075,105.4562,6651.0
2019-12-20 14:10:00,108.25,108.28,108.2,108.27,5027.0,105.4562,105.4855,105.4075,105.4757,5027.0
2019-12-20 14:15:00,108.26,108.28,108.16,108.16,8453.0,105.466,105.4855,105.3686,105.3686,8453.0
2019-12-20 14:20:00,108.18,108.18,108.11,108.12,4206.0,105.3881,105.3881,105.3199,105.3296,4206.0
2019-12-20 14:25:00,108.12,108.16,108.1,108.14,5292.0,105.3296,105.3686,105.3101,105.3491,5292.0
2019-12-20 14:30:00,108.15,108.15,108.11,108.15,3714.0,105.3588,105.3588,105.3199,105.3588,3714.0
2019-12-20 14:35:00,108.18,108.18,108.14,108.15,4797.0,105.3881,105.3881,105.3491,105.3588,4797.0
2019-12-20 14:40:00,108.16,108.2,108.15,108.19,4800.0,105.3686,105.4075,105.3588,105.3978,4800.0
2019-12-20 14:45:00,108.21,108.22,108.15,108.15,7289.0,105.4173,105.427,105.3588,105.3588,7289.0
2019-12-20 14:50:00,108.17,108.18,108.1,108.14,5200.0,105.3783,105.3881,105.3101,105.3491,5200.0
2019-12-20 14:55:00,108.16,108.18,108.11,108.14,7418.0,105.3686,105.3881,105.3199,105.3491,7418.0
2019-12-20 15:00:00,108.12,108.13,108.0,108.01,10803.0,105.3296,105.3393,105.2127,105.2224,10803.0
2019-12-20 15:05:00,108.01,108.03,107.94,107.99,7938.0,105.2224,105.2419,105.1542,105.203,7938.0
2019-12-20 15:10:00,107.99,108.02,107.94,107.94,5200.0,105.203,105.2322,105.1542,105.1542,5200.0
2019-12-20 15:15:00,107.95,108.01,107.89,107.89,15654.0,105.164,105.2224,105.1055,105.1055,15654.0
2019-12-20 15:20:00,107.91,107.91,107.83,107.85,11900.0,105.125,105.125,105.0471,105.0666,11900.0
2019-12-20 15:25:00,107.85,107.87,107.76,107.76,15012.0,105.0666,105.0861,104.9789,104.9789,15012.0
2019-12-20 15:30:00,107.78,107.88,107.76,107.85,16191.0,104.9984,105.0958,104.9789,105.0666,16191.0
2019-12-20 15:35:00,107.86,107.96,107.86,107.95,14691.0,105.0763,105.1737,105.0763,105.164,14691.0
2019-12-20 15:40:00,107.95,107.97,107.88,107.91,22768.0,105.164,105.1835,105.0958,105.125,22768.0
2019-12-20 15:45:00,107.93,107.97,107.85,107.86,34810.0,105.1445,105.1835,105.0666,105.0763,34810.0
2019-12-20 15:50:00,107.87,107.94,107.79,107.94,48812.0,105.0861,105.1542,105.0081,105.1542,48812.0
2019-12-20 15:55:00,107.93,107.97,107.88,107.94,70688.0,105.1445,105.1835,105.0958,105.1542,70688.0
2019-12-23 09:30:00,108.27,108.27,107.67,107.94,39343.0,105.4757,105.4757,104.8912,105.1542,39343.0
2019-12-23 09:35:00,107.89,108.13,107.86,107.98,13631.0,105.1055,105.3393,105.0763,105.1932,13631.0
2019-12-23 09:40:00,107.98,108.13,107.93,108.12,14460.0,105.1932,105.3393,105.1445,105.3296,14460.0
2019-12-23 09:45:00,108.18,108.18,108.01,108.08,29021.0,105.3881,105.3881,105.2224,105.2906,29021.0
2019-12-23 09:50:00,108.09,108.3,108.05,108.05,9065.0,105.3004,105.505,105.2614,105.2614,9065.0
2019-12-23 09:55:00,108.06,108.11,108.02,108.07,11998.0,105.2711,105.3199,105.2322,105.2809,11998.0
2019-12-23 10:00:00,108.05,108.18,108.05,108.16,12623.0,105.2614,105.3881,105.2614,105.3686,12623.0
2019-12-23 10:05:00,108.16,108.16,108.05,108.08,7736.0,105.3686,105.3686,105.2614,105.2906,7736.0
2019-12-23 10:10:00,108.09,108.13,108.03,108.09,3772.0,105.3004,105.3393,105.2419,105.3004,3772.0
2019-12-23 10:15:00,108.06,108.16,108.04,108.12,14382.0,105.2711,105.3686,105.2517,105.3296,14382.0
2019-12-23 10:20:00,108.13,108.2,108.09,108.15,14371.0,105.3393,105.4075,105.3004,105.3588,14371.0
2019-12-23 10:25:00,108.13,108.22,108.13,108.18,4861.0,105.3393,105.427,105.3393,105.3881,4861.0
2019-12-23 10:30:00,108.19,108.38,108.14,108.31,8405.0,105.3978,105.5829,105.3491,105.5147,8405.0
2019-12-23 10:35:00,108.34,108.36,108.3,108.3,1000.0,105.5439,105.5634,105.505,105.505,1000.0
2019-12-23 10:40:00,108.3,108.32,108.27,108.32,1800.0,105.505,105.5244,105.4757,105.5244,1800.0
2019-12-23 10:45:00,108.29,108.43,108.29,108.41,3300.0,105.4952,105.6316,105.4952,105.6121,3300.0
2019-12-23 10:50:00,108.44,108.46,108.39,108.41,4305.0,105.6413,105.6608,105.5926,105.6121,4305.0
2019-12-23 10:55:00,108.4,108.54,108.32,108.54,17818.0,105.6024,105.7388,105.5244,105.7388,17818.0
2019-12-23 11:00:00,108.54,108.58,108.51,108.56,8089.0,105.7388,105.7777,105.7095,105.7582,8089.0
2019-12-23 11:05:00,108.58,108.58,108.49,108.53,6664.0,105.7777,105.7777,105.6901,105.729,6664.0
2019-12-23 11:10:00,108.51,108.52,108.44,108.45,7098.0,105.7095,105.7193,105.6413,105.6511,7098.0
2019-12-23 11:15:00,108.45,108.53,108.44,108.5,6844.0,105.6511,105.729,105.6413,105.6998,6844.0
2019-12-23 11:20:00,108.52,108.63,108.51,108.6,5857.0,105.7193,105.8264,105.7095,105.7972,5857.0
2019-12-23 11:25:00,108.61,108.72,108.55,108.72,7260.0,105.807,105.9141,105.7485,105.9141,7260.0
2019-12-23 11:30:00,108.71,108.81,108.7,108.79,11078.0,105.9044,106.0018,105.8946,105.9823,11078.0
2019-12-23 11:35:00,108.81,108.83,108.74,108.82,5486.0,106.0018,106.0213,105.9336,106.0115,5486.0
2019-12-23 11:40:00,108.84,108.92,108.83,108.91,7712.0,106.031,106.109,106.0213,106.0992,7712.0
2019-12-23 11:45:00,108.91,108.91,108.75,108.82,5333.0,106.0992,106.0992,105.9433,106.0115,5333.0
2019-12-23 11:50:00,108.81,108.83,108.71,108.83,5318.0,106.0018,106.0213,105.9044,106.0213,5318.0
2019-12-23 11:55:00,108.85,108.87,108.8,108.82,6708.0,106.0408,106.0602,105.9921,106.0115,6708.0
2019-12-23 12:00:00,108.82,108.82,108.72,108.72,3505.0,106.0115,106.0115,105.9141,105.9141,3505.0
2019-12-23 12:05:00,108.72,108.72,108.6,108.6,12678.0,105.9141,105.9141,105.7972,105.7972,12678.0
2019-12-23 12:10:00,108.56,108.62,108.52,108.55,4815.0,105.7582,105.8167,105.7193,105.7485,4815.0
2019-12-23 12:15:00,108.54,108.59,108.5,108.5,4421.0,105.7388,105.7875,105.6998,105.6998,4421.0
2019-12-23 12:20:00,108.51,108.6,108.48,108.51,6355.0,105.7095,105.7972,105.6803,105.7095,6355.0
2019-12-23 12:25:00,108.51,108.51,108.38,108.39,5572.0,105.7095,105.7095,105.5829,105.5926,5572.0
2019-12-23 12:30:00,108.4,108.45,108.34,108.37,11364.0,105.6024,105.6511,105.5439,105.5731,11364.0
2019-12-23 12:35:00,108.34,108.38,108.32,108.36,7788.0,105.5439,105.5829,105.5244,105.5634,7788.0
2019-12-23 12:40:00,108.36,108.4,108.28,108.36,3742.0,105.5634,105.6024,105.4855,105.5634,3742.0
2019-12-23 12:45:00,108.36,108.39,108.32,108.32,3103.0,105.5634,105.5926,105.5244,105.5244,3103.0
2019-12-23 12:50:00,108.32,108.34,108.29,108.33,5850.0,105.5244,105.5439,105.4952,105.5342,5850.0
2019-12-23 12:55:00,108.33,108.33,108.16,108.17,6200.0,105.5342,105.5342,105.3686,105.3783,6200.0
2019-12-23 13:00:00,108.14,108.19,108.11,108.18,5440.0,105.3491,105.3978,105.3199,105.3881,5440.0
2019-12-23 13:05:00,108.19,108.22,108.17,108.22,2108.0,105.3978,105.427,105.3783,105.427,2108.0
2019-12-23 13:10:00,108.22,108.25,108.22,108.23,4688.0,105.427,105.4562,105.427,105.4368,4688.0
2019-12-23 13:15:00,108.22,108.23,108.1,108.13,5626.0,105.427,105.4368,105.3101,105.3393,5626.0
2019-12-23 13:20:00,108.13,108.22,108.12,108.19,5421.0,105.3393,105.427,105.3296,105.3978,5421.0
2019-12-23 13:25:00,108.17,108.17,108.08,108.14,4011.0,105.3783,105.3783,105.2906,105.3491,4011.0
2019-12-23 13:30:00,108.14,108.14,108.07,108.07,2966.0,105.3491,105.3491,105.2809,105.2809,2966.0
2019-12-23 13:35:00,108.05,108.09,108.05,108.07,4596.0,105.2614,105.3004,105.2614,105.2809,4596.0
2019-12-23 13:40:00,108.06,108.1,108.06,108.08,5107.0,105.2711,105.3101,105.2711,105.2906,5107.0
2019-12-23 13:45:00,108.06,108.06,107.97,107.99,6947.0,105.2711,105.2711,105.1835,105.203,6947.0
2019-12-23 13:50:00,108.01,108.05,107.99,108.0,4556.0,105.2224,105.2614,105.203,105.2127,4556.0
2019-12-23 13:55:00,108.0,108.02,107.96,107.96,4744.0,105.2127,105.2322,105.1737,105.1737,4744.0
2019-12-23 14:00:00,107.96,107.99,107.92,107.95,4426.0,105.1737,105.203,105.1348,105.164,4426.0
2019-12-23 14:05:00,107.95,108.2,107.95,108.2,10536.0,105.164,105.4075,105.164,105.4075,10536.0
2019-12-23 14:10:00,108.18,108.21,108.15,108.16,5852.0,105.3881,105.4173,105.3588,105.3686,5852.0
2019-12-23 14:15:00,108.16,108.16,108.11,108.15,3467.0,105.3686,105.3686,105.3199,105.3588,3467.0
2019-12-23 14:20:00,108.16,108.16,108.12,108.13,4965.0,105.3686,105.3686,105.3296,105.3393,4965.0
2019-12-23 14:25:00,108.13,108.22,108.13,108.21,6481.0,105.3393,105.427,105.3393,105.4173,6481.0
2019-12-23 14:30:00,108.2,108.22,108.19,108.19,5275.0,105.4075,105.427,105.3978,105.3978,5275.0
2019-12-23 14:35:00,108.19,108.19,108.13,108.18,3200.0,105.3978,105.3978,105.3393,105.3881,3200.0
2019-12-23 14:40:00,108.17,108.17,108.1,108.12,3165.0,105.3783,105.3783,105.3101,105.3296,3165.0
2019-12-23 14:45:00,108.11,108.12,108.07,108.1,4722.0,105.3199,105.3296,105.2809,105.3101,4722.0
2019-12-23 14:50:00,108.09,108.1,107.99,108.01,6406.0,105.3004,105.3101,105.203,105.2224,6406.0
2019-12-23 14:55:00,108.01,108.04,107.93,107.95,8723.0,105.2224,105.2517,105.1445,105.164,8723.0
2019-12-23 15:00:00,107.96,108.0,107.93,107.96,7145.0,105.1737,105.2127,105.1445,105.1737,7145.0
2019-12-23 15:05:00,107.95,107.96,107.85,107.85,5500.0,105.164,105.1737,105.0666,105.0666,5500.0
2019-12-23 15:10:00,107.87,107.88,107.72,107.73,23391.0,105.0861,105.0958,104.9399,104.9497,23391.0
2019-12-23 15:15:00,107.72,107.92,107.72,107.92,12303.0,104.9399,105.1348,104.9399,105.1348,12303.0
2019-12-23 15:20:00,107.94,107.97,107.93,107.93,7689.0,105.1542,105.1835,105.1445,105.1445,7689.0
2019-12-23 15:25:00,107.95,108.02,107.95,108.02,4302.0,105.164,105.2322,105.164,105.2322,4302.0
2019-12-23 15:30:00,108.02,108.13,108.02,108.12,7539.0,105.2322,105.3393,105.2322,105.3296,7539.0
2019-12-23 15:35:00,108.12,108.12,107.88,107.91,10040.0,105.3296,105.3296,105.0958,105.125,10040.0
2019-12-23 15:40:00,107.9,107.92,107.9,107.91,7104.0,105.1153,105.1348,105.1153,105.125,7104.0
2019-12-23 15:45:00,107.91,107.91,107.7,107.72,17397.0,105.125,105.125,104.9204,104.9399,17397.0
2019-12-23 15:50:00,107.73,107.83,107.73,107.81,27089.0,104.9497,105.0471,104.9497,105.0276,27089.0
2019-12-23 15:55:00,107.84,107.87,107.71,107.79,48917.0,105.0568,105.0861,104.9302,105.0081,48917.0
2019-12-24 09:30:00,107.78,108.23,107.73,108.02,21611.0,104.9984,105.4368,104.9497,105.2322,21611.0
2019-12-24 09:35:00,108.14,108.25,108.08,108.11,3015.0,105.3491,105.4562,105.2906,105.3199,3015.0
2019-12-24 09:40:00,108.09,108.1,107.8,107.9,5768.0,105.3004,105.3101,105.0179,105.1153,5768.0
2019-12-24 09:45:00,107.93,108.24,107.93,108.24,12285.0,105.1445,105.4465,105.1445,105.4465,12285.0
2019-12-24 09:50:00,108.28,108.33,108.15,108.23,8198.0,105.4855,105.5342,105.3588,105.4368,8198.0
2019-12-24 09:55:00,108.21,108.21,108.11,108.16,4600.0,105.4173,105.4173,105.3199,105.3686,4600.0
2019-12-24 10:00:00,108.18,108.31,108.18,108.24,8297.0,105.3881,105.5147,105.3881,105.4465,8297.0
2019-12-24 10:05:00,108.25,108.26,108.15,108.15,2921.0,105.4562,105.466,105.3588,105.3588,2921.0
2019-12-24 10:10:00,108.13,108.27,108.09,108.27,5529.0,105.3393,105.4757,105.3004,105.4757,5529.0
2019-12-24 10:15:00,108.25,108.29,108.21,108.29,6584.0,105.4562,105.4952,105.4173,105.4952,6584.0
2019-12-24 10:20:00,108.31,108.31,108.27,108.28,4174.0,105.5147,105.5147,105.4757,105.4855,4174.0
2019-12-24 10:25:00,108.3,108.36,108.26,108.33,7859.0,105.505,105.5634,105.466,105.5342,7859.0
2019-12-24 10:30:00,108.33,108.37,108.31,108.32,8646.0,105.5342,105.5731,105.5147,105.5244,8646.0
2019-12-24 10:35:00,108.31,108.44,108.31,108.39,15190.0,105.5147,105.6413,105.5147,105.5926,15190.0
2019-12-24 10:40:00,108.38,108.44,108.34,108.43,20505.0,105.5829,105.6413,105.5439,105.6316,20505.0
2019-12-24 10:45:00,108.42,108.45,108.35,108.35,14556.0,105.6219,105.6511,105.5537,105.5537,14556.0
2019-12-24 10:50:00,108.34,108.37,108.28,108.36,6496.0,105.5439,105.5731,105.4855,105.5634,6496.0
2019-12-24 10:55:00,108.36,108.38,108.28,108.29,18410.0,105.5634,105.5829,105.4855,105.4952,18410.0
2019-12-24 11:00:00,108.28,108.33,108.25,108.26,5529.0,105.4855,105.5342,105.4562,105.466,5529.0
2019-12-24 11:05:00,108.24,108.3,108.24,108.24,4551.0,105.4465,105.505,105.4465,105.4465,4551.0
2019-12-24 11:10:00,108.26,108.28,108.22,108.26,1896.0,105.466,105.4855,105.427,105.466,1896.0
2019-12-24 11:15:00,108.28,108.3,108.23,108.24,5016.0,105.4855,105.505,105.4368,105.4465,5016.0
2019-12-24 11:20:00,108.25,108.3,108.23,108.28,5461.0,105.4562,105.505,105.4368,105.4855,5461.0
2019-12-24 11:25:00,108.27,108.39,108.26,108.37,7137.0,105.4757,105.5926,105.466,105.5731,7137.0
2019-12-24 11:30:00,108.39,108.45,108.36,108.37,4573.0,105.5926,105.6511,105.5634,105.5731,4573.0
2019-12-24 11:35:00,108.37,108.4,108.32,108.32,2732.0,105.5731,105.6024,105.5244,105.5244,2732.0
2019-12-24 11:40:00,108.33,108.37,108.29,108.36,1964.0,105.5342,105.5731,105.4952,105.5634,1964.0
2019-12-24 11:45:00,108.35,108.38,108.35,108.37,3188.0,105.5537,105.5829,105.5537,105.5731,3188.0
2019-12-24 11:50:00,108.37,108.42,108.35,108.4,3349.0,105.5731,105.6219,105.5537,105.6024,3349.0
2019-12-24 11:55:00,108.41,108.41,108.36,108.37,2132.0,105.6121,105.6121,105.5634,105.5731,2132.0
2019-12-24 12:00:00,108.4,108.4,108.33,108.33,17301.0,105.6024,105.6024,105.5342,105.5342,17301.0
2019-12-24 12:05:00,108.34,108.62,108.34,108.59,35743.0,105.5439,105.8167,105.5439,105.7875,35743.0
2019-12-24 12:10:00,108.62,108.74,108.62,108.68,5981.0,105.8167,105.9336,105.8167,105.8751,5981.0
2019-12-24 12:15:00,108.69,108.7,108.54,108.59,8379.0,105.8849,105.8946,105.7388,105.7875,8379.0
2019-12-24 12:20:00,108.58,108.58,108.46,108.55,9784.0,105.7777,105.7777,105.6608,105.7485,9784.0
2019-12-24 12:25:00,108.55,108.66,108.55,108.61,7691.0,105.7485,105.8557,105.7485,105.807,7691.0
2019-12-24 12:30:00,108.62,108.66,108.58,108.66,8316.0,105.8167,105.8557,105.7777,105.8557,8316.0
2019-12-24 12:35:00,108.66,108.84,108.66,108.82,15523.0,105.8557,106.031,105.8557,106.0115,15523.0
2019-12-24 12:40:00,108.83,108.87,108.82,108.82,9672.0,106.0213,106.0602,106.0115,106.0115,9672.0
2019-12-24 12:45:00,108.81,108.81,108.56,108.59,20377.0,106.0018,106.0018,105.7582,105.7875,20377.0
2019-12-24 12:50:00,108.58,108.63,108.52,108.52,16642.0,105.7777,105.8264,105.7193,105.7193,16642.0
2019-12-24 12:55:00,108.52,108.55,108.46,108.52,17098.0,105.7193,105.7485,105.6608,105.7193,17098.0
2019-12-26 09:30:00,108.56,108.86,108.55,108.72,16912.0,105.7582,106.0505,105.7485,105.9141,16912.0
2019-12-26 09:35:00,108.72,108.85,108.72,108.82,2406.0,105.9141,106.0408,105.9141,106.0115,2406.0
2019-12-26 09:40:00,108.83,108.84,108.68,108.76,6803.0,106.0213,106.031,105.8751,105.9531,6803.0
2019-12-26 09:45:00,108.83,108.89,108.77,108.77,2590.0,106.0213,106.0797,105.9628,105.9628,2590.0
2019-12-26 09:50:00,108.77,108.79,108.55,108.57,5100.0,105.9628,105.9823,105.7485,105.768,5100.0
2019-12-26 09:55:00,108.55,108.74,108.53,108.74,4212.0,105.7485,105.9336,105.729,105.9336,4212.0
2019-12-26 10:00:00,108.74,108.8,108.69,108.75,9206.0,105.9336,105.9921,105.8849,105.9433,9206.0
2019-12-26 10:05:00,108.75,108.76,108.64,108.65,2355.0,105.9433,105.9531,105.8362,105.8459,2355.0
2019-12-26 10:10:00,108.58,108.68,108.54,108.67,3197.0,105.7777,105.8751,105.7388,105.8654,3197.0
2019-12-26 10:15:00,108.66,108.66,108.49,108.53,3535.0,105.8557,105.8557,105.6901,105.729,3535.0
2019-12-26 10:20:00,108.46,108.6,108.46,108.56,2082.0,105.6608,105.7972,105.6608,105.7582,2082.0
2019-12-26 10:25:00,108.58,108.67,108.57,108.57,2984.0,105.7777,105.8654,105.768,105.768,2984.0
2019-12-26 10:30:00,108.6,108.6,108.53,108.55,1845.0,105.7972,105.7972,105.729,105.7485,1845.0
2019-12-26 10:35:00,108.57,108.59,108.54,108.56,2546.0,105.768,105.7875,105.7388,105.7582,2546.0
2019-12-26 10:40:00,108.54,108.63,108.54,108.6,1977.0,105.7388,105.8264,105.7388,105.7972,1977.0
2019-12-26 10:45:00,108.6,108.69,108.6,108.66,2500.0,105.7972,105.8849,105.7972,105.8557,2500.0
2019-12-26 10:50:00,108.66,108.68,108.65,108.66,1600.0,105.8557,105.8751,105.8459,105.8557,1600.0
2019-12-26 10:55:00,108.67,108.69,108.64,108.66,2522.0,105.8654,105.8849,105.8362,105.8557,2522.0
2019-12-26 11:00:00,108.68,108.81,108.67,108.76,10691.0,105.8751,106.0018,105.8654,105.9531,10691.0
2019-12-26 11:05:00,108.76,108.77,108.67,108.72,9196.0,105.9531,105.9628,105.8654,105.9141,9196.0
2019-12-26 11:10:00,108.72,108.8,108.72,108.79,3055.0,105.9141,105.9921,105.9141,105.9823,3055.0
2019-12-26 11:15:00,108.79,108.8,108.73,108.78,2284.0,105.9823,105.9921,105.9239,105.9726,2284.0
2019-12-26 11:20:00,108.8,108.84,108.78,108.81,5292.0,105.9921,106.031,105.9726,106.0018,5292.0
2019-12-26 11:25:00,108.81,108.82,108.78,108.79,2800.0,106.0018,106.0115,105.9726,105.9823,2800.0
2019-12-26 11:30:00,108.77,108.77,108.66,108.74,8782.0,105.9628,105.9628,105.8557,105.9336,8782.0
2019-12-26 11:35:00,108.74,108.74,108.63,108.63,2660.0,105.9336,105.9336,105.8264,105.8264,2660.0
2019-12-26 11:40:00,108.65,108.65,108.55,108.56,4487.0,105.8459,105.8459,105.7485,105.7582,4487.0
2019-12-26 11:45:00,108.55,108.55,108.39,108.39,8540.0,105.7485,105.7485,105.5926,105.5926,8540.0
2019-12-26 11:50:00,108.41,108.5,108.41,108.5,2020.0,105.6121,105.6998,105.6121,105.6998,2020.0
2019-12-26 11:55:00,108.52,108.52,108.38,108.42,4177.0,105.7193,105.7193,105.5829,105.6219,4177.0
2019-12-26 12:00:00,108.42,108.5,108.37,108.5,6189.0,105.6219,105.6998,105.5731,105.6998,6189.0
2019-12-26 12:05:00,108.49,108.49,108.37,108.38,6331.0,105.6901,105.6901,105.5731,105.5829,6331.0
2019-12-26 12:10:00,108.4,108.4,108.32,108.32,4553.0,105.6024,105.6024,105.5244,105.5244,4553.0
2019-12-26 12:15:00,108.37,108.43,108.36,108.4,1121.0,105.5731,105.6316,105.5634,105.6024,1121.0
2019-12-26 12:20:00,108.39,108.46,108.39,108.46,740.0,105.5926,105.6608,105.5926,105.6608,740.0
2019-12-26 12:25:00,108.46,108.46,108.41,108.41,1438.0,105.6608,105.6608,105.6121,105.6121,1438.0
2019-12-26 12:30:00,108.42,108.45,108.39,108.39,2499.0,105.6219,105.6511,105.5926,105.5926,2499.0
2019-12-26 12:35:00,108.37,108.39,108.35,108.39,2228.0,105.5731,105.5926,105.5537,105.5926,2228.0
2019-12-26 12:40:00,108.38,108.43,108.38,108.43,800.0,105.5829,105.6316,105.5829,105.6316,800.0
2019-12-26 12:45:00,108.44,108.47,108.42,108.47,1300.0,105.6413,105.6706,105.6219,105.6706,1300.0
2019-12-26 12:50:00,108.5,108.5,108.43,108.43,11442.0,105.6998,105.6998,105.6316,105.6316,11442.0
2019-12-26 12:55:00,108.43,108.49,108.43,108.48,5078.0,105.6316,105.6901,105.6316,105.6803,5078.0
2019-12-26 13:00:00,108.49,108.5,108.44,108.46,5741.0,105.6901,105.6998,105.6413,105.6608,5741.0
2019-12-26 13:05:00,108.46,108.46,108.38,108.38,1308.0,105.6608,105.6608,105.5829,105.5829,1308.0
2019-12-26 13:10:00,108.38,108.4,108.36,108.38,2325.0,105.5829,105.6024,105.5634,105.5829,2325.0
2019-12-26 13:15:00,108.38,108.39,108.36,108.38,1704.0,105.5829,105.5926,105.5634,105.5829,1704.0
2019-12-26 13:20:00,108.4,108.44,108.39,108.43,1543.0,105.6024,105.6413,105.5926,105.6316,1543.0
2019-12-26 13:25:00,108.44,108.49,108.44,108.46,4005.0,105.6413,105.6901,105.6413,105.6608,4005.0
2019-12-26 13:30:00,108.46,108.48,108.46,108.48,1052.0,105.6608,105.6803,105.6608,105.6803,1052.0
2019-12-26 13:35:00,108.5,108.5,108.45,108.49,4437.0,105.6998,105.6998,105.6511,105.6901,4437.0
2019-12-26 13:40:00,108.48,108.48,108.44,108.48,1900.0,105.6803,105.6803,105.6413,105.6803,1900.0
2019-12-26 13:45:00,108.46,108.46,108.42,108.42,1810.0,105.6608,105.6608,105.6219,105.6219,1810.0
2019-12-26 13:50:00,108.44,108.48,108.44,108.47,2315.0,105.6413,105.6803,105.6413,105.6706,2315.0
2019-12-26 13:55:00,108.47,108.47,108.43,108.45,2350.0,105.6706,105.6706,105.6316,105.6511,2350.0
2019-12-26 14:00:00,108.46,108.5,108.46,108.49,3636.0,105.6608,105.6998,105.6608,105.6901,3636.0
2019-12-26 14:05:00,108.49,108.56,108.49,108.55,5798.0,105.6901,105.7582,105.6901,105.7485,5798.0
2019-12-26 14:10:00,108.56,108.59,108.55,108.57,2524.0,105.7582,105.7875,105.7485,105.768,2524.0
2019-12-26 14:15:00,108.57,108.57,108.51,108.51,1125.0,105.768,105.768,105.7095,105.7095,1125.0
2019-12-26 14:20:00,108.51,108.51,108.42,108.44,3396.0,105.7095,105.7095,105.6219,105.6413,3396.0
2019-12-26 14:25:00,108.44,108.44,108.39,108.39,2802.0,105.6413,105.6413,105.5926,105.5926,2802.0
2019-12-26 14:30:00,108.38,108.38,108.36,108.36,2400.0,105.5829,105.5829,105.5634,105.5634,2400.0
2019-12-26 14:35:00,108.36,108.36,108.31,108.31,2417.0,105.5634,105.5634,105.5147,105.5147,2417.0
2019-12-26 14:40:00,108.31,108.36,108.29,108.29,7275.0,105.5147,105.5634,105.4952,105.4952,7275.0
2019-12-26 14:45:00,108.29,108.31,108.24,108.27,18362.0,105.4952,105.5147,105.4465,105.4757,18362.0
2019-12-26 14:50:00,108.28,108.29,108.21,108.29,5516.0,105.4855,105.4952,105.4173,105.4952,5516.0
2019-12-26 14:55:00,108.25,108.28,108.16,108.17,5919.0,105.4562,105.4855,105.3686,105.3783,5919.0
2019-12-26 15:00:00,108.19,108.19,108.16,108.18,4786.0,105.3978,105.3978,105.3686,105.3881,4786.0
2019-12-26 15:05:00,108.18,108.19,108.15,108.15,7228.0,105.3881,105.3978,105.3588,105.3588,7228.0
2019-12-26 15:10:00,108.17,108.18,108.15,108.16,3400.0,105.3783,105.3881,105.3588,105.3686,3400.0
2019-12-26 15:15:00,108.16,108.21,108.16,108.21,7319.0,105.3686,105.4173,105.3686,105.4173,7319.0
2019-12-26 15:20:00,108.23,108.25,108.21,108.22,6218.0,105.4368,105.4562,105.4173,105.427,6218.0
2019-12-26 15:25:00,108.23,108.23,108.19,108.2,5240.0,105.4368,105.4368,105.3978,105.4075,5240.0
2019-12-26 15:30:00,108.22,108.22,108.11,108.18,10946.0,105.427,105.427,105.3199,105.3881,10946.0
2019-12-26 15:35:00,108.17,108.29,108.17,108.25,4472.0,105.3783,105.4952,105.3783,105.4562,4472.0
2019-12-26 15:40:00,108.25,108.32,108.24,108.32,5838.0,105.4562,105.5244,105.4465,105.5244,5838.0
2019-12-26 15:45:00,108.32,108.36,108.28,108.29,12678.0,105.5244,105.5634,105.4855,105.4952,12678.0
2019-12-26 15:50:00,108.3,108.35,108.23,108.33,22993.0,105.505,105.5537,105.4368,105.5342,22993.0
2019-12-26 15:55:00,108.35,108.56,108.33,108.5,57148.0,105.5537,105.7582,105.5342,105.6998,57148.0
2019-12-27 09:30:00,108.6,108.87,108.22,108.77,36598.0,105.7972,106.0602,105.427,105.9628,36598.0
2019-12-27 09:35:00,108.76,108.86,108.58,108.62,6427.0,105.9531,106.0505,105.7777,105.8167,6427.0
2019-12-27 09:40:00,108.69,108.69,108.47,108.53,7226.0,105.8849,105.8849,105.6706,105.729,7226.0
2019-12-27 09:45:00,108.5,108.51,108.33,108.38,4475.0,105.6998,105.7095,105.5342,105.5829,4475.0
2019-12-27 09:50:00,108.43,108.57,108.31,108.34,6996.0,105.6316,105.768,105.5147,105.5439,6996.0
2019-12-27 09:55:00,108.34,108.41,108.09,108.14,11107.0,105.5439,105.6121,105.3004,105.3491,11107.0
2019-12-27 10:00:00,108.15,108.28,108.03,108.22,19146.0,105.3588,105.4855,105.2419,105.427,19146.0
2019-12-27 10:05:00,108.24,108.24,108.01,108.09,16317.0,105.4465,105.4465,105.2224,105.3004,16317.0
2019-12-27 10:10:00,108.06,108.09,107.81,107.81,32461.0,105.2711,105.3004,105.0276,105.0276,32461.0
2019-12-27 10:15:00,107.83,107.98,107.8,107.87,43606.0,105.0471,105.1932,105.0179,105.0861,43606.0
2019-12-27 10:20:00,107.84,108.11,107.82,108.07,55618.0,105.0568,105.3199,105.0373,105.2809,55618.0
2019-12-27 10:25:00,108.11,108.17,107.85,108.08,12883.0,105.3199,105.3783,105.0666,105.2906,12883.0
2019-12-27 10:30:00,108.16,108.19,108.08,108.17,5754.0,105.3686,105.3978,105.2906,105.3783,5754.0
2019-12-27 10:35:00,108.19,108.26,108.16,108.24,15161.0,105.3978,105.466,105.3686,105.4465,15161.0
2019-12-27 10:40:00,108.23,108.42,108.22,108.4,6116.0,105.4368,105.6219,105.427,105.6024,6116.0
2019-12-27 10:45:00,108.4,108.48,108.39,108.41,7506.0,105.6024,105.6803,105.5926,105.6121,7506.0
2019-12-27 10:50:00,108.41,108.57,108.4,108.55,5318.0,105.6121,105.768,105.6024,105.7485,5318.0
2019-12-27 10:55:00,108.57,108.58,108.47,108.51,14228.0,105.768,105.7777,105.6706,105.7095,14228.0
2019-12-27 11:00:00,108.51,108.53,108.46,108.48,9938.0,105.7095,105.729,105.6608,105.6803,9938.0
2019-12-27 11:05:00,108.47,108.5,108.37,108.39,18248.0,105.6706,105.6998,105.5731,105.5926,18248.0
2019-12-27 11:10:00,108.38,108.39,108.27,108.31,7147.0,105.5829,105.5926,105.4757,105.5147,7147.0
2019-12-27 11:15:00,108.31,108.58,108.3,108.57,11902.0,105.5147,105.7777,105.505,105.768,11902.0
2019-12-27 11:20:00,108.58,108.72,108.58,108.64,8896.0,105.7777,105.9141,105.7777,105.8362,8896.0
2019-12-27 11:25:00,108.66,108.89,108.66,108.83,10297.0,105.8557,106.0797,105.8557,106.0213,10297.0
2019-12-27 11:30:00,108.81,108.87,108.75,108.83,8645.0,106.0018,106.0602,105.9433,106.0213,8645.0
2019-12-27 11:35:00,108.83,108.89,108.76,108.76,9952.0,106.0213,106.0797,105.9531,105.9531,9952.0
2019-12-27 11:40:00,108.79,108.79,108.5,108.5,11551.0,105.9823,105.9823,105.6998,105.6998,11551.0
2019-12-27 11:45:00,108.5,108.58,108.49,108.49,5014.0,105.6998,105.7777,105.6901,105.6901,5014.0
2019-12-27 11:50:00,108.49,108.61,108.49,108.57,4435.0,105.6901,105.807,105.6901,105.768,4435.0
2019-12-27 11:55:00,108.58,108.64,108.57,108.62,4900.0,105.7777,105.8362,105.768,105.8167,4900.0
2019-12-27 12:00:00,108.62,108.69,108.6,108.62,5765.0,105.8167,105.8849,105.7972,105.8167,5765.0
2019-12-27 12:05:00,108.62,108.64,108.51,108.53,7401.0,105.8167,105.8362,105.7095,105.729,7401.0
2019-12-27 12:10:00,108.49,108.53,108.49,108.49,2434.0,105.6901,105.729,105.6901,105.6901,2434.0
2019-12-27 12:15:00,108.5,108.58,108.49,108.56,5620.0,105.6998,105.7777,105.6901,105.7582,5620.0
2019-12-27 12:20:00,108.58,108.62,108.51,108.51,4703.0,105.7777,105.8167,105.7095,105.7095,4703.0
2019-12-27 12:25:00,108.45,108.5,108.4,108.49,4076.0,105.6511,105.6998,105.6024,105.6901,4076.0
2019-12-27 12:30:00,108.49,108.49,108.44,108.46,6124.0,105.6901,105.6901,105.6413,105.6608,6124.0
2019-12-27 12:35:00,108.46,108.46,108.37,108.37,5723.0,105.6608,105.6608,105.5731,105.5731,5723.0
2019-12-27 12:40:00,108.38,108.46,108.37,108.42,2395.0,105.5829,105.6608,105.5731,105.6219,2395.0
2019-12-27 12:45:00,108.41,108.47,108.4,108.47,1855.0,105.6121,105.6706,105.6024,105.6706,1855.0
2019-12-27 12:50:00,108.51,108.54,108.5,108.53,2870.0,105.7095,105.7388,105.6998,105.729,2870.0
2019-12-27 12:55:00,108.55,108.58,108.53,108.58,2216.0,105.7485,105.7777,105.729,105.7777,2216.0
2019-12-27 13:00:00,108.58,108.59,108.53,108.55,3751.0,105.7777,105.7875,105.729,105.7485,3751.0
2019-12-27 13:05:00,108.56,108.59,108.55,108.56,3657.0,105.7582,105.7875,105.7485,105.7582,3657.0
2019-12-27 13:10:00,108.57,108.57,108.5,108.51,4219.0,105.768,105.768,105.6998,105.7095,4219.0
2019-12-27 13:15:00,108.51,108.54,108.51,108.52,2802.0,105.7095,105.7388,105.7095,105.7193,2802.0
2019-12-27 13:20:00,108.53,108.55,108.47,108.47,3462.0,105.729,105.7485,105.6706,105.6706,3462.0
2019-12-27 13:25:00,108.5,108.55,108.46,108.54,3895.0,105.6998,105.7485,105.6608,105.7388,3895.0
2019-12-27 13:30:00,108.54,108.56,108.5,108.52,3863.0,105.7388,105.7582,105.6998,105.7193,3863.0
2019-12-27 13:35:00,108.53,108.53,108.43,108.43,2905.0,105.729,105.729,105.6316,105.6316,2905.0
2019-12-27 13:40:00,108.42,108.48,108.4,108.44,2326.0,105.6219,105.6803,105.6024,105.6413,2326.0
2019-12-27 13:45:00,108.43,108.44,108.41,108.41,3018.0,105.6316,105.6413,105.6121,105.6121,3018.0
2019-12-27 13:50:00,108.4,108.54,108.4,108.49,4500.0,105.6024,105.7388,105.6024,105.6901,4500.0
2019-12-27 13:55:00,108.49,108.5,108.47,108.48,5498.0,105.6901,105.6998,105.6706,105.6803,5498.0
2019-12-27 14:00:00,108.48,108.56,108.46,108.55,3675.0,105.6803,105.7582,105.6608,105.7485,3675.0
2019-12-27 14:05:00,108.55,108.62,108.54,108.61,5275.0,105.7485,105.8167,105.7388,105.807,5275.0
2019-12-27 14:10:00,108.6,108.62,108.56,108.57,7042.0,105.7972,105.8167,105.7582,105.768,7042.0
2019-12-27 14:15:00,108.57,108.58,108.5,108.58,4097.0,105.768,105.7777,105.6998,105.7777,4097.0
2019-12-27 14:20:00,108.6,108.62,108.55,108.59,5080.0,105.7972,105.8167,105.7485,105.7875,5080.0
2019-12-27 14:25:00,108.61,108.61,108.57,108.59,4763.0,105.807,105.807,105.768,105.7875,4763.0
2019-12-27 14:30:00,108.58,108.68,108.57,108.68,6255.0,105.7777,105.8751,105.768,105.8751,6255.0
2019-12-27 14:35:00,108.68,108.75,108.68,108.69,9831.0,105.8751,105.9433,105.8751,105.8849,9831.0
2019-12-27 14:40:00,108.68,108.74,108.68,108.72,2460.0,105.8751,105.9336,105.8751,105.9141,2460.0
2019-12-27 14:45:00,108.72,108.72,108.68,108.72,2761.0,105.9141,105.9141,105.8751,105.9141,2761.0
2019-12-27 14:50:00,108.73,108.76,108.72,108.74,4285.0,105.9239,105.9531,105.9141,105.9336,4285.0
2019-12-27 14:55:00,108.74,108.79,108.73,108.75,7272.0,105.9336,105.9823,105.9239,105.9433,7272.0
2019-12-27 15:00:00,108.75,108.76,108.69,108.7,5363.0,105.9433,105.9531,105.8849,105.8946,5363.0
2019-12-27 15:05:00,108.69,108.7,108.65,108.65,3700.0,105.8849,105.8946,105.8459,105.8459,3700.0
2019-12-27 15:10:00,108.62,108.71,108.62,108.69,7232.0,105.8167,105.9044,105.8167,105.8849,7232.0
2019-12-27 15:15:00,108.7,108.74,108.7,108.72,6156.0,105.8946,105.9336,105.8946,105.9141,6156.0
2019-12-27 15:20:00,108.72,108.72,108.54,108.58,6725.0,105.9141,105.9141,105.7388,105.7777,6725.0
2019-12-27 15:25:00,108.59,108.66,108.59,108.66,5344.0,105.7875,105.8557,105.7875,105.8557,5344.0
2019-12-27 15:30:00,108.66,108.7,108.57,108.58,10201.0,105.8557,105.8946,105.768,105.7777,10201.0
2019-12-27 15:35:00,108.59,108.7,108.59,108.63,8266.0,105.7875,105.8946,105.7875,105.8264,8266.0
2019-12-27 15:40:00,108.62,108.62,108.45,108.46,10017.0,105.8167,105.8167,105.6511,105.6608,10017.0
2019-12-27 15:45:00,108.45,108.45,108.32,108.33,10560.0,105.6511,105.6511,105.5244,105.5342,10560.0
2019-12-27 15:50:00,108.33,108.44,108.26,108.44,20630.0,105.5342,105.6413,105.466,105.6413,20630.0
2019-12-27 15:55:00,108.44,108.5,108.41,108.43,32813.0,105.6413,105.6998,105.6121,105.6316,32813.0
2019-12-30 09:30:00,108.11,108.37,108.11,108.36,27750.0,105.3199,105.5731,105.3199,105.5634,27750.0
2019-12-30 09:35:00,108.32,108.34,107.72,107.82,19442.0,105.5244,105.5439,104.9399,105.0373,19442.0
2019-12-30 09:40:00,107.84,107.85,107.17,107.19,29632.0,105.0568,105.0666,104.4041,104.4236,29632.0
2019-12-30 09:45:00,107.23,107.38,107.05,107.38,26307.0,104.4626,104.6087,104.2872,104.6087,26307.0
2019-12-30 09:50:00,107.39,107.7,107.38,107.7,14078.0,104.6184,104.9204,104.6087,104.9204,14078.0
2019-12-30 09:55:00,107.66,107.67,107.2,107.25,15247.0,104.8815,104.8912,104.4333,104.4821,15247.0
2019-12-30 10:00:00,107.25,107.45,107.0,107.2,37100.0,104.4821,104.6769,104.2385,104.4333,37100.0
2019-12-30 10:05:00,107.25,107.38,107.01,107.32,48120.0,104.4821,104.6087,104.2482,104.5502,48120.0
2019-12-30 10:10:00,107.34,107.58,107.25,107.25,9762.0,104.5697,104.8035,104.4821,104.4821,9762.0
2019-12-30 10:15:00,107.23,107.24,107.06,107.17,16252.0,104.4626,104.4723,104.297,104.4041,16252.0
2019-12-30 10:20:00,107.12,107.18,107.05,107.09,20482.0,104.3554,104.4139,104.2872,104.3262,20482.0
2019-12-30 10:25:00,107.12,107.2,107.07,107.13,7975.0,104.3554,104.4333,104.3067,104.3652,7975.0
2019-12-30 10:30:00,107.13,107.15,107.07,107.1,5100.0,104.3652,104.3846,104.3067,104.3359,5100.0
2019-12-30 10:35:00,107.12,107.22,107.08,107.17,11978.0,104.3554,104.4528,104.3164,104.4041,11978.0
2019-12-30 10:40:00,107.18,107.2,107.04,107.15,11067.0,104.4139,104.4333,104.2775,104.3846,11067.0
2019-12-30 10:45:00,107.14,107.24,107.14,107.24,8355.0,104.3749,104.4723,104.3749,104.4723,8355.0
2019-12-30 10:50:00,107.24,107.31,107.19,107.27,12248.0,104.4723,104.5405,104.4236,104.5015,12248.0
2019-12-30 10:55:00,107.25,107.27,107.14,107.19,6584.0,104.4821,104.5015,104.3749,104.4236,6584.0
2019-12-30 11:00:00,107.2,107.22,107.14,107.17,5350.0,104.4333,104.4528,104.3749,104.4041,5350.0
2019-12-30 11:05:00,107.17,107.24,107.1,107.24,5497.0,104.4041,104.4723,104.3359,104.4723,5497.0
2019-12-30 11:10:00,107.21,107.25,107.12,107.22,4935.0,104.4431,104.4821,104.3554,104.4528,4935.0
2019-12-30 11:15:00,107.26,107.3,107.23,107.28,11979.0,104.4918,104.5308,104.4626,104.5113,11979.0
2019-12-30 11:20:00,107.3,107.32,107.19,107.26,10673.0,104.5308,104.5502,104.4236,104.4918,10673.0
2019-12-30 11:25:00,107.26,107.29,107.2,107.22,9229.0,104.4918,104.521,104.4333,104.4528,9229.0
2019-12-30 11:30:00,107.23,107.28,107.2,107.21,5699.0,104.4626,104.5113,104.4333,104.4431,5699.0
2019-12-30 11:35:00,107.23,107.3,107.21,107.29,14074.0,104.4626,104.5308,104.4431,104.521,14074.0
2019-12-30 11:40:00,107.29,107.31,107.23,107.31,9934.0,104.521,104.5405,104.4626,104.5405,9934.0
2019-12-30 11:45:00,107.29,107.31,107.27,107.28,9809.0,104.521,104.5405,104.5015,104.5113,9809.0
2019-12-30 11:50:00,107.3,107.58,107.28,107.44,54307.0,104.5308,104.8035,104.5113,104.6672,54307.0
2019-12-30 11:55:00,107.41,107.42,107.31,107.32,4965.0,104.6379,104.6477,104.5405,104.5502,4965.0
2019-12-30 12:00:00,107.33,107.44,107.32,107.37,9803.0,104.56,104.6672,104.5502,104.599,9803.0
2019-12-30 12:05:00,107.37,107.42,107.36,107.37,5691.0,104.599,104.6477,104.5892,104.599,5691.0
2019-12-30 12:10:00,107.37,107.38,107.33,107.38,5442.0,104.599,104.6087,104.56,104.6087,5442.0
2019-12-30 12:15:00,107.38,107.4,107.36,107.38,3646.0,104.6087,104.6282,104.5892,104.6087,3646.0
2019-12-30 12:20:00,107.38,107.4,107.35,107.36,5651.0,104.6087,104.6282,104.5795,104.5892,5651.0
2019-12-30 12:25:00,107.37,107.41,107.32,107.35,10142.0,104.599,104.6379,104.5502,104.5795,10142.0
2019-12-30 12:30:00,107.35,107.47,107.35,107.36,9572.0,104.5795,104.6964,104.5795,104.5892,9572.0
2019-12-30 12:35:00,107.37,107.47,107.36,107.47,6472.0,104.599,104.6964,104.5892,104.6964,6472.0
2019-12-30 12:40:00,107.46,107.48,107.42,107.43,7498.0,104.6866,104.7061,104.6477,104.6574,7498.0
2019-12-30 12:45:00,107.43,107.44,107.32,107.35,12964.0,104.6574,104.6672,104.5502,104.5795,12964.0
2019-12-30 12:50:00,107.36,107.42,107.36,107.39,6809.0,104.5892,104.6477,104.5892,104.6184,6809.0
2019-12-30 12:55:00,107.39,107.4,107.24,107.24,11637.0,104.6184,104.6282,104.4723,104.4723,11637.0
2019-12-30 13:00:00,107.24,107.29,107.12,107.12,8001.0,104.4723,104.521,104.3554,104.3554,8001.0
2019-12-30 13:05:00,107.13,107.21,107.13,107.17,15549.0,104.3652,104.4431,104.3652,104.4041,15549.0
2019-12-30 13:10:00,107.17,107.19,107.11,107.14,8946.0,104.4041,104.4236,104.3457,104.3749,8946.0
2019-12-30 13:15:00,107.13,107.15,107.08,107.13,6791.0,104.3652,104.3846,104.3164,104.3652,6791.0
2019-12-30 13:20:00,107.14,107.25,107.11,107.2,6414.0,104.3749,104.4821,104.3457,104.4333,6414.0
2019-12-30 13:25:00,107.21,107.28,107.19,107.25,4615.0,104.4431,104.5113,104.4236,104.4821,4615.0
2019-12-30 13:30:00,107.29,107.34,107.25,107.26,3231.0,104.521,104.5697,104.4821,104.4918,3231.0
2019-12-30 13:35:00,107.27,107.3,107.25,107.27,7197.0,104.5015,104.5308,104.4821,104.5015,7197.0
2019-12-30 13:40:00,107.28,107.3,107.27,107.29,8116.0,104.5113,104.5308,104.5015,104.521,8116.0
2019-12-30 13:45:00,107.28,107.29,107.23,107.26,6282.0,104.5113,104.521,104.4626,104.4918,6282.0
2019-12-30 13:50:00,107.26,107.31,107.24,107.25,3911.0,104.4918,104.5405,104.4723,104.4821,3911.0
2019-12-30 13:55:00,107.3,107.36,107.26,107.29,45762.0,104.5308,104.5892,104.4918,104.521,45762.0
2019-12-30 14:00:00,107.29,107.3,107.07,107.11,11119.0,104.521,104.5308,104.3067,104.3457,11119.0
2019-12-30 14:05:00,107.12,107.15,107.08,107.08,9599.0,104.3554,104.3846,104.3164,104.3164,9599.0
2019-12-30 14:10:00,107.1,107.15,107.09,107.09,5615.0,104.3359,104.3846,104.3262,104.3262,5615.0
2019-12-30 14:15:00,107.1,107.16,107.1,107.12,8811.0,104.3359,104.3944,104.3359,104.3554,8811.0
2019-12-30 14:20:00,107.11,107.11,107.04,107.05,4703.0,104.3457,104.3457,104.2775,104.2872,4703.0
2019-12-30 14:25:00,107.06,107.1,107.04,107.09,12003.0,104.297,104.3359,104.2775,104.3262,12003.0
2019-12-30 14:30:00,107.09,107.09,106.97,107.0,17295.0,104.3262,104.3262,104.2093,104.2385,17295.0
2019-12-30 14:35:00,106.98,107.08,106.98,107.01,13324.0,104.219,104.3164,104.219,104.2482,13324.0
2019-12-30 14:40:00,107.02,107.03,106.91,106.92,8847.0,104.258,104.2677,104.1508,104.1606,8847.0
2019-12-30 14:45:00,106.91,106.96,106.84,106.93,12259.0,104.1508,104.1995,104.0826,104.1703,12259.0
2019-12-30 14:50:00,106.93,106.93,106.89,106.91,6736.0,104.1703,104.1703,104.1313,104.1508,6736.0
2019-12-30 14:55:00,106.93,106.94,106.86,106.87,9265.0,104.1703,104.1801,104.1021,104.1119,9265.0
2019-12-30 15:00:00,106.87,106.9,106.82,106.86,12141.0,104.1119,104.1411,104.0632,104.1021,12141.0
2019-12-30 15:05:00,106.86,106.86,106.82,106.84,8373.0,104.1021,104.1021,104.0632,104.0826,8373.0
2019-12-30 15:10:00,106.84,106.85,106.81,106.85,10535.0,104.0826,104.0924,104.0534,104.0924,10535.0
2019-12-30 15:15:00,106.86,107.0,106.83,106.86,16637.0,104.1021,104.2385,104.0729,104.1021,16637.0
2019-12-30 15:20:00,106.86,106.93,106.82,106.93,21155.0,104.1021,104.1703,104.0632,104.1703,21155.0
2019-12-30 15:25:00,106.93,106.93,106.83,106.83,13197.0,104.1703,104.1703,104.0729,104.0729,13197.0
2019-12-30 15:30:00,106.84,106.85,106.76,106.84,18608.0,104.0826,104.0924,104.0047,104.0826,18608.0
2019-12-30 15:35:00,106.84,106.89,106.79,106.82,27054.0,104.0826,104.1313,104.0339,104.0632,27054.0
2019-12-30 15:40:00,106.83,106.89,106.81,106.88,15015.0,104.0729,104.1313,104.0534,104.1216,15015.0
2019-12-30 15:45:00,106.89,106.91,106.82,106.9,33797.0,104.1313,104.1508,104.0632,104.1411,33797.0
2019-12-30 15:50:00,106.89,106.93,106.77,106.81,91257.0,104.1313,104.1703,104.0144,104.0534,91257.0
2019-12-30 15:55:00,106.81,106.94,106.76,106.94,79208.0,104.0534,104.1801,104.0047,104.1801,79208.0
2019-12-31 09:30:00,106.58,107.07,106.5,106.86,35391.0,103.8293,104.3067,103.7514,104.1021,35391.0
2019-12-31 09:35:00,106.87,107.13,106.86,106.95,22775.0,104.1119,104.3652,104.1021,104.1898,22775.0
2019-12-31 09:40:00,106.95,107.04,106.64,106.77,55531.0,104.1898,104.2775,103.8878,104.0144,55531.0
2019-12-31 09:45:00,106.78,107.19,106.78,107.15,39600.0,104.0242,104.4236,104.0242,104.3846,39600.0
2019-12-31 09:50:00,107.11,107.13,106.89,106.92,9706.0,104.3457,104.3652,104.1313,104.1606,9706.0
2019-12-31 09:55:00,106.9,106.9,106.74,106.76,14028.0,104.1411,104.1411,103.9852,104.0047,14028.0
2019-12-31 10:00:00,106.76,106.9,106.7,106.71,19164.0,104.0047,104.1411,103.9462,103.956,19164.0
2019-12-31 10:05:00,106.72,106.84,106.58,106.84,35032.0,103.9657,104.0826,103.8293,104.0826,35032.0
2019-12-31 10:10:00,106.84,106.91,106.64,106.69,8125.0,104.0826,104.1508,103.8878,103.9365,8125.0
2019-12-31 10:15:00,106.69,106.77,106.6,106.77,7688.0,103.9365,104.0144,103.8488,104.0144,7688.0
2019-12-31 10:20:00,106.77,106.98,106.76,106.88,28605.0,104.0144,104.219,104.0047,104.1216,28605.0
2019-12-31 10:25:00,106.9,106.92,106.79,106.79,3617.0,104.1411,104.1606,104.0339,104.0339,3617.0
2019-12-31 10:30:00,106.82,106.82,106.64,106.67,3750.0,104.0632,104.0632,103.8878,103.917,3750.0
2019-12-31 10:35:00,106.68,106.73,106.64,106.64,7018.0,103.9268,103.9755,103.8878,103.8878,7018.0
2019-12-31 10:40:00,106.61,106.67,106.58,106.58,10170.0,103.8586,103.917,103.8293,103.8293,10170.0
2019-12-31 10:45:00,106.58,106.63,106.52,106.6,5418.0,103.8293,103.8781,103.7709,103.8488,5418.0
2019-12-31 10:50:00,106.59,106.6,106.48,106.58,6471.0,103.8391,103.8488,103.7319,103.8293,6471.0
2019-12-31 10:55:00,106.62,106.62,106.43,106.44,4015.0,103.8683,103.8683,103.6832,103.693,4015.0
2019-12-31 11:00:00,106.45,106.65,106.44,106.63,14016.0,103.7027,103.8975,103.693,103.8781,14016.0
2019-12-31 11:05:00,106.61,106.74,106.59,106.61,12667.0,103.8586,103.9852,103.8391,103.8586,12667.0
2019-12-31 11:10:00,106.62,106.68,106.57,106.57,16542.0,103.8683,103.9268,103.8196,103.8196,16542.0
2019-12-31 11:15:00,106.57,106.59,106.44,106.59,24085.0,103.8196,103.8391,103.693,103.8391,24085.0
2019-12-31 11:20:00,106.59,106.67,106.57,106.66,8321.0,103.8391,103.917,103.8196,103.9073,8321.0
2019-12-31 11:25:00,106.65,106.74,106.65,106.71,3452.0,103.8975,103.9852,103.8975,103.956,3452.0
2019-12-31 11:30:00,106.7,106.75,106.55,106.6,15769.0,103.9462,103.995,103.8001,103.8488,15769.0
2019-12-31 11:35:00,106.61,106.66,106.57,106.59,5556.0,103.8586,103.9073,103.8196,103.8391,5556.0
2019-12-31 11:40:00,106.58,106.63,106.54,106.63,5865.0,103.8293,103.8781,103.7904,103.8781,5865.0
2019-12-31 11:45:00,106.64,106.72,106.61,106.65,6307.0,103.8878,103.9657,103.8586,103.8975,6307.0
2019-12-31 11:50:00,106.65,106.79,106.65,106.73,5974.0,103.8975,104.0339,103.8975,103.9755,5974.0
2019-12-31 11:55:00,106.73,106.82,106.72,106.82,4015.0,103.9755,104.0632,103.9657,104.0632,4015.0
2019-12-31 12:00:00,106.81,106.93,106.81,106.88,5396.0,104.0534,104.1703,104.0534,104.1216,5396.0
2019-12-31 12:05:00,106.9,106.96,106.86,106.92,6130.0,104.1411,104.1995,104.1021,104.1606,6130.0
2019-12-31 12:10:00,106.94,107.01,106.91,107.0,5893.0,104.1801,104.2482,104.1508,104.2385,5893.0
2019-12-31 12:15:00,107.01,107.08,107.01,107.07,5086.0,104.2482,104.3164,104.2482,104.3067,5086.0
2019-12-31 12:20:00,107.07,107.07,106.98,107.01,5274.0,104.3067,104.3067,104.219,104.2482,5274.0
2019-12-31 12:25:00,107.01,107.01,106.91,106.95,17628.0,104.2482,104.2482,104.1508,104.1898,17628.0
2019-12-31 12:30:00,106.94,106.95,106.88,106.89,7275.0,104.1801,104.1898,104.1216,104.1313,7275.0
2019-12-31 12:35:00,106.89,106.95,106.85,106.86,43876.0,104.1313,104.1898,104.0924,104.1021,43876.0
2019-12-31 12:40:00,106.87,106.87,106.82,106.83,3472.0,104.1119,104.1119,104.0632,104.0729,3472.0
2019-12-31 12:45:00,106.82,106.83,106.79,106.83,4197.0,104.0632,104.0729,104.0339,104.0729,4197.0
2019-12-31 12:50:00,106.84,106.86,106.76,106.81,4365.0,104.0826,104.1021,104.0047,104.0534,4365.0
2019-12-31 12:55:00,106.82,106.93,106.81,106.89,4922.0,104.0632,104.1703,104.0534,104.1313,4922.0
2019-12-31 13:00:00,106.89,107.0,106.89,106.99,3857.0,104.1313,104.2385,104.1313,104.2288,3857.0
2019-12-31 13:05:00,107.02,107.1,107.01,107.09,2913.0,104.258,104.3359,104.2482,104.3262,2913.0
2019-12-31 13:10:00,107.1,107.18,107.1,107.11,4746.0,104.3359,104.4139,104.3359,104.3457,4746.0
2019-12-31 13:15:00,107.12,107.12,107.04,107.09,8486.0,104.3554,104.3554,104.2775,104.3262,8486.0
2019-12-31 13:20:00,107.08,107.1,107.07,107.1,1447.0,104.3164,104.3359,104.3067,104.3359,1447.0
2019-12-31 13:25:00,107.1,107.17,107.1,107.15,4370.0,104.3359,104.4041,104.3359,104.3846,4370.0
2019-12-31 13:30:00,107.16,107.19,107.12,107.12,4183.0,104.3944,104.4236,104.3554,104.3554,4183.0
2019-12-31 13:35:00,107.12,107.21,107.11,107.19,4011.0,104.3554,104.4431,104.3457,104.4236,4011.0
2019-12-31 13:40:00,107.2,107.23,107.2,107.22,1718.0,104.4333,104.4626,104.4333,104.4528,1718.0
2019-12-31 13:45:00,107.22,107.23,107.22,107.23,1000.0,104.4528,104.4626,104.4528,104.4626,1000.0
2019-12-31 13:50:00,107.23,107.28,107.22,107.26,2507.0,104.4626,104.5113,104.4528,104.4918,2507.0
2019-12-31 13:55:00,107.28,107.33,107.28,107.29,3568.0,104.5113,104.56,104.5113,104.521,3568.0
2019-12-31 14:00:00,107.28,107.33,107.27,107.31,2716.0,104.5113,104.56,104.5015,104.5405,2716.0
2019-12-31 14:05:00,107.32,107.32,107.16,107.16,3999.0,104.5502,104.5502,104.3944,104.3944,3999.0
2019-12-31 14:10:00,107.18,107.2,107.12,107.13,2800.0,104.4139,104.4333,104.3554,104.3652,2800.0
2019-12-31 14:15:00,107.12,107.2,107.12,107.19,2900.0,104.3554,104.4333,104.3554,104.4236,2900.0
2019-12-31 14:20:00,107.2,107.25,107.18,107.25,3849.0,104.4333,104.4821,104.4139,104.4821,3849.0
2019-12-31 14:25:00,107.26,107.28,107.25,107.27,4900.0,104.4918,104.5113,104.4821,104.5015,4900.0
2019-12-31 14:30:00,107.27,107.32,107.25,107.28,2400.0,104.5015,104.5502,104.4821,104.5113,2400.0
2019-12-31 14:35:00,107.31,107.32,107.26,107.31,3305.0,104.5405,104.5502,104.4918,104.5405,3305.0
2019-12-31 14:40:00,107.32,107.32,107.28,107.31,3787.0,104.5502,104.5502,104.5113,104.5405,3787.0
2019-12-31 14:45:00,107.33,107.37,107.28,107.34,4671.0,104.56,104.599,104.5113,104.5697,4671.0
2019-12-31 14:50:00,107.33,107.33,107.28,107.29,4136.0,104.56,104.56,104.5113,104.521,4136.0
2019-12-31 14:55:00,107.29,107.32,107.23,107.25,4166.0,104.521,104.5502,104.4626,104.4821,4166.0
2019-12-31 15:00:00,107.25,107.34,107.24,107.34,5097.0,104.4821,104.5697,104.4723,104.5697,5097.0
2019-12-31 15:05:00,107.33,107.37,107.3,107.33,7771.0,104.56,104.599,104.5308,104.56,7771.0
2019-12-31 15:10:00,107.33,107.41,107.32,107.4,3835.0,104.56,104.6379,104.5502,104.6282,3835.0
2019-12-31 15:15:00,107.39,107.42,107.32,107.38,7230.0,104.6184,104.6477,104.5502,104.6087,7230.0
2019-12-31 15:20:00,107.37,107.44,107.37,107.38,4911.0,104.599,104.6672,104.599,104.6087,4911.0
2019-12-31 15:25:00,107.38,107.4,107.32,107.36,9574.0,104.6087,104.6282,104.5502,104.5892,9574.0
2019-12-31 15:30:00,107.37,107.42,107.35,107.4,13469.0,104.599,104.6477,104.5795,104.6282,13469.0
2019-12-31 15:35:00,107.4,107.4,107.28,107.29,8687.0,104.6282,104.6282,104.5113,104.521,8687.0
2019-12-31 15:40:00,107.3,107.31,107.25,107.3,5395.0,104.5308,104.5405,104.4821,104.5308,5395.0
2019-12-31 15:45:00,107.29,107.31,107.23,107.25,9965.0,104.521,104.5405,104.4626,104.4821,9965.0
2019-12-31 15:50:00,107.25,107.49,107.24,107.47,47186.0,104.4821,104.7159,104.4723,104.6964,47186.0
2019-12-31 15:55:00,107.49,107.52,107.39,107.51,65137.0,104.7159,104.7451,104.6184,104.7353,65137.0
2020-01-02 09:30:00,107.94,108.35,107.58,107.86,81861.0,105.1542,105.5537,104.8035,105.0763,81861.0
2020-01-02 09:35:00,107.87,108.12,107.64,107.79,19616.0,105.0861,105.3296,104.862,105.0081,19616.0
2020-01-02 09:40:00,107.78,107.85,107.42,107.46,20486.0,104.9984,105.0666,104.6477,104.6866,20486.0
2020-01-02 09:45:00,107.47,107.75,107.47,107.59,13611.0,104.6964,104.9692,104.6964,104.8133,13611.0
2020-01-02 09:50:00,107.63,107.67,107.39,107.46,8748.0,104.8522,104.8912,104.6184,104.6866,8748.0
2020-01-02 09:55:00,107.44,107.57,107.39,107.5,9886.0,104.6672,104.7938,104.6184,104.7256,9886.0
2020-01-02 10:00:00,107.49,107.49,107.3,107.37,12913.0,104.7159,104.7159,104.5308,104.599,12913.0
2020-01-02 10:05:00,107.37,107.41,107.26,107.31,4657.0,104.599,104.6379,104.4918,104.5405,4657.0
2020-01-02 10:10:00,107.3,107.3,107.07,107.09,6763.0,104.5308,104.5308,104.3067,104.3262,6763.0
2020-01-02 10:15:00,107.09,107.09,106.91,107.03,14885.0,104.3262,104.3262,104.1508,104.2677,14885.0
2020-01-02 10:20:00,107.01,107.09,106.92,106.96,37797.0,104.2482,104.3262,104.1606,104.1995,37797.0
2020-01-02 10:25:00,106.96,107.06,106.82,106.96,44460.0,104.1995,104.297,104.0632,104.1995,44460.0
2020-01-02 10:30:00,106.98,107.17,106.98,107.17,13904.0,104.219,104.4041,104.219,104.4041,13904.0
2020-01-02 10:35:00,107.19,107.19,107.08,107.1,5875.0,104.4236,104.4236,104.3164,104.3359,5875.0
2020-01-02 10:40:00,107.08,107.21,106.99,107.2,7041.0,104.3164,104.4431,104.2288,104.4333,7041.0
2020-01-02 10:45:00,107.23,107.34,107.19,107.23,13866.0,104.4626,104.5697,104.4236,104.4626,13866.0
2020-01-02 10:50:00,107.25,107.4,107.23,107.23,34520.0,104.4821,104.6282,104.4626,104.4626,34520.0
2020-01-02 10:55:00,107.22,107.45,107.21,107.43,9026.0,104.4528,104.6769,104.4431,104.6574,9026.0
2020-01-02 11:00:00,107.44,107.49,107.39,107.39,5929.0,104.6672,104.7159,104.6184,104.6184,5929.0
2020-01-02 11:05:00,107.37,107.39,107.33,107.34,6290.0,104.599,104.6184,104.56,104.5697,6290.0
2020-01-02 11:10:00,107.33,107.42,107.25,107.25,7499.0,104.56,104.6477,104.4821,104.4821,7499.0
2020-01-02 11:15:00,107.25,107.3,107.2,107.2,5747.0,104.4821,104.5308,104.4333,104.4333,5747.0
2020-01-02 11:20:00,107.2,107.31,107.16,107.25,8085.0,104.4333,104.5405,104.3944,104.4821,8085.0
2020-01-02 11:25:00,107.25,107.25,107.11,107.21,10915.0,104.4821,104.4821,104.3457,104.4431,10915.0
2020-01-02 11:30:00,107.2,107.2,106.83,106.89,4000.0,104.4333,104.4333,104.0729,104.1313,4000.0
2020-01-02 11:35:00,106.84,106.99,106.76,106.97,8467.0,104.0826,104.2288,104.0047,104.2093,8467.0
2020-01-02 11:40:00,106.98,107.13,106.97,107.0,8699.0,104.219,104.3652,104.2093,104.2385,8699.0
2020-01-02 11:45:00,107.0,107.18,106.99,107.18,32694.0,104.2385,104.4139,104.2288,104.4139,32694.0
2020-01-02 11:50:00,107.19,107.23,107.03,107.03,7914.0,104.4236,104.4626,104.2677,104.2677,7914.0
2020-01-02 11:55:00,107.05,107.05,106.98,107.03,6612.0,104.2872,104.2872,104.219,104.2677,6612.0
2020-01-02 12:00:00,107.03,107.1,106.93,107.07,28814.0,104.2677,104.3359,104.1703,104.3067,28814.0
2020-01-02 12:05:00,107.05,107.08,107.0,107.03,12174.0,104.2872,104.3164,104.2385,104.2677,12174.0
2020-01-02 12:10:00,107.01,107.02,106.9,106.93,19339.0,104.2482,104.258,104.1411,104.1703,19339.0
2020-01-02 12:15:00,106.96,107.11,106.9,107.05,18563.0,104.1995,104.3457,104.1411,104.2872,18563.0
2020-01-02 12:20:00,107.06,107.07,106.93,106.93,11764.0,104.297,104.3067,104.1703,104.1703,11764.0
2020-01-02 12:25:00,106.93,106.97,106.82,106.93,9499.0,104.1703,104.2093,104.0632,104.1703,9499.0
2020-01-02 12:30:00,106.91,107.06,106.88,107.04,10603.0,104.1508,104.297,104.1216,104.2775,10603.0
2020-01-02 12:35:00,107.02,107.38,107.0,107.2,43363.0,104.258,104.6087,104.2385,104.4333,43363.0
2020-01-02 12:40:00,107.17,107.21,107.06,107.06,13825.0,104.4041,104.4431,104.297,104.297,13825.0
2020-01-02 12:45:00,107.06,107.07,106.96,106.96,8656.0,104.297,104.3067,104.1995,104.1995,8656.0
2020-01-02 12:50:00,106.98,106.99,106.96,106.97,4111.0,104.219,104.2288,104.1995,104.2093,4111.0
2020-01-02 12:55:00,106.98,107.09,106.98,107.07,6273.0,104.219,104.3262,104.219,104.3067,6273.0
2020-01-02 13:00:00,107.08,107.08,107.01,107.01,3614.0,104.3164,104.3164,104.2482,104.2482,3614.0
2020-01-02 13:05:00,107.02,107.08,107.0,107.07,6164.0,104.258,104.3164,104.2385,104.3067,6164.0
2020-01-02 13:10:00,107.06,107.06,107.01,107.01,4228.0,104.297,104.297,104.2482,104.2482,4228.0
2020-01-02 13:15:00,107.0,107.02,106.95,106.98,5975.0,104.2385,104.258,104.1898,104.219,5975.0
2020-01-02 13:20:00,106.99,107.03,106.95,106.99,6745.0,104.2288,104.2677,104.1898,104.2288,6745.0
2020-01-02 13:25:00,106.99,106.99,106.91,106.94,4259.0,104.2288,104.2288,104.1508,104.1801,4259.0
2020-01-02 13:30:00,106.94,106.95,106.86,106.86,10916.0,104.1801,104.1898,104.1021,104.1021,10916.0
2020-01-02 13:35:00,106.86,106.95,106.86,106.9,6709.0,104.1021,104.1898,104.1021,104.1411,6709.0
2020-01-02 13:40:00,106.9,106.9,106.83,106.84,3469.0,104.1411,104.1411,104.0729,104.0826,3469.0
2020-01-02 13:45:00,106.85,106.99,106.84,106.97,6327.0,104.0924,104.2288,104.0826,104.2093,6327.0
2020-01-02 13:50:00,106.95,106.97,106.85,106.87,10780.0,104.1898,104.2093,104.0924,104.1119,10780.0
2020-01-02 13:55:00,106.86,106.92,106.81,106.92,11848.0,104.1021,104.1606,104.0534,104.1606,11848.0
2020-01-02 14:00:00,106.9,106.96,106.88,106.96,5560.0,104.1411,104.1995,104.1216,104.1995,5560.0
2020-01-02 14:05:00,106.97,106.97,106.91,106.95,6217.0,104.2093,104.2093,104.1508,104.1898,6217.0
2020-01-02 14:10:00,106.98,107.02,106.96,106.98,6979.0,104.219,104.258,104.1995,104.219,6979.0
2020-01-02 14:15:00,106.98,106.98,106.93,106.95,5098.0,104.219,104.219,104.1703,104.1898,5098.0
2020-01-02 14:20:00,106.94,107.08,106.94,107.03,6300.0,104.1801,104.3164,104.1801,104.2677,6300.0
2020-01-02 14:25:00,107.06,107.06,106.98,107.01,8304.0,104.297,104.297,104.219,104.2482,8304.0
2020-01-02 14:30:00,106.99,107.0,106.9,106.91,5929.0,104.2288,104.2385,104.1411,104.1508,5929.0
2020-01-02 14:35:00,106.89,106.96,106.89,106.9,13182.0,104.1313,104.1995,104.1313,104.1411,13182.0
2020-01-02 14:40:00,106.89,107.01,106.89,106.95,23439.0,104.1313,104.2482,104.1313,104.1898,23439.0
2020-01-02 14:45:00,106.96,107.03,106.95,107.03,4858.0,104.1995,104.2677,104.1898,104.2677,4858.0
2020-01-02 14:50:00,107.02,107.05,106.98,107.03,7068.0,104.258,104.2872,104.219,104.2677,7068.0
2020-01-02 14:55:00,107.05,107.09,107.02,107.06,7583.0,104.2872,104.3262,104.258,104.297,7583.0
2020-01-02 15:00:00,107.04,107.13,107.03,107.03,9733.0,104.2775,104.3652,104.2677,104.2677,9733.0
2020-01-02 15:05:00,107.05,107.11,107.01,107.01,8545.0,104.2872,104.3457,104.2482,104.2482,8545.0
2020-01-02 15:10:00,107.05,107.1,107.03,107.07,5463.0,104.2872,104.3359,104.2677,104.3067,5463.0
2020-01-02 15:15:00,107.06,107.13,107.06,107.1,6913.0,104.297,104.3652,104.297,104.3359,6913.0
2020-01-02 15:20:00,107.1,107.17,107.09,107.11,9482.0,104.3359,104.4041,104.3262,104.3457,9482.0
2020-01-02 15:25:00,107.1,107.14,107.08,107.11,10815.0,104.3359,104.3749,104.3164,104.3457,10815.0
2020-01-02 15:30:00,107.12,107.15,107.08,107.12,15777.0,104.3554,104.3846,104.3164,104.3554,15777.0
2020-01-02 15:35:00,107.13,107.15,107.12,107.13,16575.0,104.3652,104.3846,104.3554,104.3652,16575.0
2020-01-02 15:40:00,107.13,107.19,107.12,107.19,10139.0,104.3652,104.4236,104.3554,104.4236,10139.0
2020-01-02 15:45:00,107.21,107.21,107.04,107.15,47294.0,104.4431,104.4431,104.2775,104.3846,47294.0
2020-01-02 15:50:00,107.17,107.33,107.15,107.33,50228.0,104.4041,104.56,104.3846,104.56,50228.0
2020-01-02 15:55:00,107.34,107.45,107.28,107.34,91347.0,104.5697,104.6769,104.5113,104.5697,91347.0
2020-01-03 09:30:00,105.62,106.58,105.12,106.48,123576.0,102.8941,103.8293,102.407,103.7319,123576.0
2020-01-03 09:35:00,106.52,106.58,106.25,106.31,54737.0,103.7709,103.8293,103.5079,103.5663,54737.0
2020-01-03 09:40:00,106.34,106.91,106.21,106.88,27613.0,103.5955,104.1508,103.4689,104.1216,27613.0
2020-01-03 09:45:00,106.9,107.22,106.83,107.15,12291.0,104.1411,104.4528,104.0729,104.3846,12291.0
2020-01-03 09:50:00,107.15,107.4,106.85,106.85,17858.0,104.3846,104.6282,104.0924,104.0924,17858.0
2020-01-03 09:55:00,106.91,106.97,106.84,106.94,10093.0,104.1508,104.2093,104.0826,104.1801,10093.0
2020-01-03 10:00:00,106.88,106.95,106.69,106.93,8097.0,104.1216,104.1898,103.9365,104.1703,8097.0
2020-01-03 10:05:00,106.89,107.15,106.89,107.03,10707.0,104.1313,104.3846,104.1313,104.2677,10707.0
2020-01-03 10:10:00,107.08,107.09,106.98,107.07,3234.0,104.3164,104.3262,104.219,104.3067,3234.0
2020-01-03 10:15:00,107.06,107.2,107.0,107.07,13847.0,104.297,104.4333,104.2385,104.3067,13847.0
2020-01-03 10:20:00,107.05,107.14,106.91,107.13,6657.0,104.2872,104.3749,104.1508,104.3652,6657.0
2020-01-03 10:25:00,107.14,107.15,107.01,107.07,7394.0,104.3749,104.3846,104.2482,104.3067,7394.0
2020-01-03 10:30:00,107.12,107.21,107.02,107.03,44751.0,104.3554,104.4431,104.258,104.2677,44751.0
2020-01-03 10:35:00,107.05,107.06,106.94,106.96,24978.0,104.2872,104.297,104.1801,104.1995,24978.0
2020-01-03 10:40:00,106.94,107.05,106.94,106.95,18933.0,104.1801,104.2872,104.1801,104.1898,18933.0
2020-01-03 10:45:00,106.97,107.32,106.96,107.19,61117.0,104.2093,104.5502,104.1995,104.4236,61117.0
2020-01-03 10:50:00,107.18,107.18,106.98,107.17,15133.0,104.4139,104.4139,104.219,104.4041,15133.0
2020-01-03 10:55:00,107.19,107.29,107.13,107.15,8594.0,104.4236,104.521,104.3652,104.3846,8594.0
2020-01-03 11:00:00,107.18,107.26,107.12,107.22,16195.0,104.4139,104.4918,104.3554,104.4528,16195.0
2020-01-03 11:05:00,107.19,107.23,107.13,107.14,11211.0,104.4236,104.4626,104.3652,104.3749,11211.0
2020-01-03 11:10:00,107.14,107.36,107.13,107.36,6625.0,104.3749,104.5892,104.3652,104.5892,6625.0
2020-01-03 11:15:00,107.37,107.44,107.32,107.37,6482.0,104.599,104.6672,104.5502,104.599,6482.0
2020-01-03 11:20:00,107.36,107.56,107.35,107.53,6546.0,104.5892,104.7841,104.5795,104.7548,6546.0
2020-01-03 11:25:00,107.56,107.66,107.55,107.57,9816.0,104.7841,104.8815,104.7743,104.7938,9816.0
2020-01-03 11:30:00,107.57,107.61,107.46,107.49,14204.0,104.7938,104.8328,104.6866,104.7159,14204.0
2020-01-03 11:35:00,107.46,107.52,107.43,107.52,5892.0,104.6866,104.7451,104.6574,104.7451,5892.0
2020-01-03 11:40:00,107.53,107.62,107.43,107.5,8230.0,104.7548,104.8425,104.6574,104.7256,8230.0
2020-01-03 11:45:00,107.51,107.61,107.5,107.52,9049.0,104.7353,104.8328,104.7256,104.7451,9049.0
2020-01-03 11:50:00,107.5,107.57,107.48,107.48,7645.0,104.7256,104.7938,104.7061,104.7061,7645.0
2020-01-03 11:55:00,107.49,107.52,107.46,107.52,4382.0,104.7159,104.7451,104.6866,104.7451,4382.0
2020-01-03 12:00:00,107.53,107.73,107.51,107.67,9075.0,104.7548,104.9497,104.7353,104.8912,9075.0
2020-01-03 12:05:00,107.69,107.75,107.65,107.66,7603.0,104.9107,104.9692,104.8717,104.8815,7603.0
2020-01-03 12:10:00,107.66,107.71,107.61,107.63,8064.0,104.8815,104.9302,104.8328,104.8522,8064.0
2020-01-03 12:15:00,107.63,107.63,107.55,107.6,4840.0,104.8522,104.8522,104.7743,104.823,4840.0
2020-01-03 12:20:00,107.59,107.61,107.54,107.59,7092.0,104.8133,104.8328,104.7646,104.8133,7092.0
2020-01-03 12:25:00,107.57,107.57,107.53,107.53,3734.0,104.7938,104.7938,104.7548,104.7548,3734.0
2020-01-03 12:30:00,107.52,107.62,107.51,107.58,5404.0,104.7451,104.8425,104.7353,104.8035,5404.0
2020-01-03 12:35:00,107.6,107.67,107.59,107.65,5479.0,104.823,104.8912,104.8133,104.8717,5479.0
2020-01-03 12:40:00,107.66,107.68,107.57,107.61,5756.0,104.8815,104.901,104.7938,104.8328,5756.0
2020-01-03 12:45:00,107.62,107.64,107.43,107.47,5615.0,104.8425,104.862,104.6574,104.6964,5615.0
2020-01-03 12:50:00,107.48,107.53,107.45,107.45,6401.0,104.7061,104.7548,104.6769,104.6769,6401.0
2020-01-03 12:55:00,107.44,107.51,107.42,107.48,4260.0,104.6672,104.7353,104.6477,104.7061,4260.0
2020-01-03 13:00:00,107.48,107.59,107.46,107.58,6826.0,104.7061,104.8133,104.6866,104.8035,6826.0
2020-01-03 13:05:00,107.59,107.68,107.58,107.63,5556.0,104.8133,104.901,104.8035,104.8522,5556.0
2020-01-03 13:10:00,107.62,107.62,107.54,107.59,6054.0,104.8425,104.8425,104.7646,104.8133,6054.0
2020-01-03 13:15:00,107.54,107.56,107.45,107.45,1700.0,104.7646,104.7841,104.6769,104.6769,1700.0
2020-01-03 13:20:00,107.48,107.57,107.47,107.51,3793.0,104.7061,104.7938,104.6964,104.7353,3793.0
2020-01-03 13:25:00,107.51,107.59,107.51,107.56,2100.0,104.7353,104.8133,104.7353,104.7841,2100.0
2020-01-03 13:30:00,107.54,107.58,107.42,107.42,5918.0,104.7646,104.8035,104.6477,104.6477,5918.0
2020-01-03 13:35:00,107.42,107.42,107.2,107.34,12738.0,104.6477,104.6477,104.4333,104.5697,12738.0
2020-01-03 13:40:00,107.35,107.42,107.31,107.37,3044.0,104.5795,104.6477,104.5405,104.599,3044.0
2020-01-03 13:45:00,107.34,107.51,107.32,107.5,4065.0,104.5697,104.7353,104.5502,104.7256,4065.0
2020-01-03 13:50:00,107.49,107.51,107.41,107.42,4893.0,104.7159,104.7353,104.6379,104.6477,4893.0
2020-01-03 13:55:00,107.41,107.46,107.37,107.45,6548.0,104.6379,104.6866,104.599,104.6769,6548.0
2020-01-03 14:00:00,107.47,107.53,107.33,107.35,4578.0,104.6964,104.7548,104.56,104.5795,4578.0
2020-01-03 14:05:00,107.35,107.35,107.26,107.26,3478.0,104.5795,104.5795,104.4918,104.4918,3478.0
2020-01-03 14:10:00,107.27,107.28,107.22,107.22,4451.0,104.5015,104.5113,104.4528,104.4528,4451.0
2020-01-03 14:15:00,107.22,107.33,107.21,107.25,7895.0,104.4528,104.56,104.4431,104.4821,7895.0
2020-01-03 14:20:00,107.25,107.26,107.21,107.26,5366.0,104.4821,104.4918,104.4431,104.4918,5366.0
2020-01-03 14:25:00,107.25,107.37,107.22,107.36,3906.0,104.4821,104.599,104.4528,104.5892,3906.0
2020-01-03 14:30:00,107.39,107.39,107.27,107.3,5474.0,104.6184,104.6184,104.5015,104.5308,5474.0
2020-01-03 14:35:00,107.29,107.34,107.27,107.3,12950.0,104.521,104.5697,104.5015,104.5308,12950.0
2020-01-03 14:40:00,107.31,107.32,107.29,107.3,3780.0,104.5405,104.5502,104.521,104.5308,3780.0
2020-01-03 14:45:00,107.31,107.37,107.3,107.37,8343.0,104.5405,104.599,104.5308,104.599,8343.0
2020-01-03 14:50:00,107.4,107.45,107.38,107.43,6161.0,104.6282,104.6769,104.6087,104.6574,6161.0
2020-01-03 14:55:00,107.45,107.48,107.43,107.44,6926.0,104.6769,104.7061,104.6574,104.6672,6926.0
2020-01-03 15:00:00,107.44,107.58,107.37,107.51,9039.0,104.6672,104.8035,104.599,104.7353,9039.0
2020-01-03 15:05:00,107.52,107.52,107.43,107.43,5345.0,104.7451,104.7451,104.6574,104.6574,5345.0
2020-01-03 15:10:00,107.42,107.42,107.36,107.39,10618.0,104.6477,104.6477,104.5892,104.6184,10618.0
2020-01-03 15:15:00,107.38,107.43,107.37,107.39,21130.0,104.6087,104.6574,104.599,104.6184,21130.0
2020-01-03 15:20:00,107.41,107.44,107.38,107.41,11675.0,104.6379,104.6672,104.6087,104.6379,11675.0
2020-01-03 15:25:00,107.41,107.43,107.39,107.4,6971.0,104.6379,104.6574,104.6184,104.6282,6971.0
2020-01-03 15:30:00,107.41,107.44,107.32,107.4,18098.0,104.6379,104.6672,104.5502,104.6282,18098.0
2020-01-03 15:35:00,107.39,107.43,107.38,107.4,16776.0,104.6184,104.6574,104.6087,104.6282,16776.0
2020-01-03 15:40:00,107.39,107.44,107.36,107.44,15707.0,104.6184,104.6672,104.5892,104.6672,15707.0
2020-01-03 15:45:00,107.44,107.46,107.32,107.41,24510.0,104.6672,104.6866,104.5502,104.6379,24510.0
2020-01-03 15:50:00,107.4,107.48,107.21,107.22,93274.0,104.6282,104.7061,104.4431,104.4528,93274.0
2020-01-03 15:55:00,107.2,107.28,107.15,107.2,88298.0,104.4333,104.5113,104.3846,104.4333,88298.0
2020-01-06 09:30:00,106.95,107.33,106.63,107.08,153119.0,104.1898,104.56,103.8781,104.3164,153119.0
2020-01-06 09:35:00,107.07,108.17,107.01,108.17,83034.0,104.3067,105.3783,104.2482,105.3783,83034.0
2020-01-06 09:40:00,108.1,108.19,107.96,108.17,27305.0,105.3101,105.3978,105.1737,105.3783,27305.0
2020-01-06 09:45:00,108.24,108.24,107.9,107.9,25028.0,105.4465,105.4465,105.1153,105.1153,25028.0
2020-01-06 09:50:00,107.93,108.0,107.76,107.76,17318.0,105.1445,105.2127,104.9789,104.9789,17318.0
2020-01-06 09:55:00,107.76,107.76,107.57,107.6,10022.0,104.9789,104.9789,104.7938,104.823,10022.0
2020-01-06 10:00:00,107.59,107.71,107.49,107.69,16714.0,104.8133,104.9302,104.7159,104.9107,16714.0
2020-01-06 10:05:00,107.67,107.7,107.43,107.5,47924.0,104.8912,104.9204,104.6574,104.7256,47924.0
2020-01-06 10:10:00,107.51,107.67,107.46,107.5,56714.0,104.7353,104.8912,104.6866,104.7256,56714.0
2020-01-06 10:15:00,107.5,107.84,107.44,107.73,84117.0,104.7256,105.0568,104.6672,104.9497,84117.0
2020-01-06 10:20:00,107.72,107.74,107.53,107.65,65191.0,104.9399,104.9594,104.7548,104.8717,65191.0
2020-01-06 10:25:00,107.63,107.88,107.6,107.83,67242.0,104.8522,105.0958,104.823,105.0471,67242.0
2020-01-06 10:30:00,107.81,107.83,107.58,107.61,30939.0,105.0276,105.0471,104.8035,104.8328,30939.0
2020-01-06 10:35:00,107.61,107.76,107.61,107.66,16852.0,104.8328,104.9789,104.8328,104.8815,16852.0
2020-01-06 10:40:00,107.68,107.84,107.67,107.73,77712.0,104.901,105.0568,104.8912,104.9497,77712.0
2020-01-06 10:45:00,107.74,108.2,107.74,108.2,68356.0,104.9594,105.4075,104.9594,105.4075,68356.0
2020-01-06 10:50:00,108.23,108.26,108.03,108.12,18341.0,105.4368,105.466,105.2419,105.3296,18341.0
2020-01-06 10:55:00,108.11,108.11,107.97,108.08,7339.0,105.3199,105.3199,105.1835,105.2906,7339.0
2020-01-06 11:00:00,108.08,108.29,108.08,108.24,6600.0,105.2906,105.4952,105.2906,105.4465,6600.0
2020-01-06 11:05:00,108.23,108.31,108.2,108.26,5759.0,105.4368,105.5147,105.4075,105.466,5759.0
2020-01-06 11:10:00,108.29,108.29,108.24,108.27,12216.0,105.4952,105.4952,105.4465,105.4757,12216.0
2020-01-06 11:15:00,108.26,108.36,108.19,108.31,9266.0,105.466,105.5634,105.3978,105.5147,9266.0
2020-01-06 11:20:00,108.31,108.42,108.3,108.42,6837.0,105.5147,105.6219,105.505,105.6219,6837.0
2020-01-06 11:25:00,108.43,108.49,108.37,108.37,10359.0,105.6316,105.6901,105.5731,105.5731,10359.0
2020-01-06 11:30:00,108.34,108.45,108.34,108.42,13709.0,105.5439,105.6511,105.5439,105.6219,13709.0
2020-01-06 11:35:00,108.42,108.75,108.42,108.46,156756.0,105.6219,105.9433,105.6219,105.6608,156756.0
2020-01-06 11:40:00,108.48,108.71,108.47,108.63,12895.0,105.6803,105.9044,105.6706,105.8264,12895.0
2020-01-06 11:45:00,108.62,108.77,108.6,108.75,10647.0,105.8167,105.9628,105.7972,105.9433,10647.0
2020-01-06 11:50:00,108.79,108.88,108.75,108.82,8550.0,105.9823,106.07,105.9433,106.0115,8550.0
2020-01-06 11:55:00,108.82,108.99,108.82,108.96,10660.0,106.0115,106.1771,106.0115,106.1479,10660.0
2020-01-06 12:00:00,108.97,108.97,108.86,108.89,10622.0,106.1577,106.1577,106.0505,106.0797,10622.0
2020-01-06 12:05:00,108.84,108.87,108.74,108.84,10394.0,106.031,106.0602,105.9336,106.031,10394.0
2020-01-06 12:10:00,108.83,108.83,108.65,108.65,6966.0,106.0213,106.0213,105.8459,105.8459,6966.0
2020-01-06 12:15:00,108.63,108.67,108.57,108.63,5817.0,105.8264,105.8654,105.768,105.8264,5817.0
2020-01-06 12:20:00,108.6,108.72,108.6,108.66,3875.0,105.7972,105.9141,105.7972,105.8557,3875.0
2020-01-06 12:25:00,108.66,108.79,108.61,108.79,28960.0,105.8557,105.9823,105.807,105.9823,28960.0
2020-01-06 12:30:00,108.79,108.83,108.71,108.72,3156.0,105.9823,106.0213,105.9044,105.9141,3156.0
2020-01-06 12:35:00,108.71,108.71,108.66,108.68,3000.0,105.9044,105.9044,105.8557,105.8751,3000.0
2020-01-06 12:40:00,108.7,108.82,108.67,108.76,5002.0,105.8946,106.0115,105.8654,105.9531,5002.0
2020-01-06 12:45:00,108.76,108.81,108.76,108.79,2539.0,105.9531,106.0018,105.9531,105.9823,2539.0
2020-01-06 12:50:00,108.78,108.86,108.76,108.85,4600.0,105.9726,106.0505,105.9531,106.0408,4600.0
2020-01-06 12:55:00,108.89,108.97,108.88,108.97,6080.0,106.0797,106.1577,106.07,106.1577,6080.0
2020-01-06 13:00:00,108.95,109.0,108.93,108.97,7246.0,106.1382,106.1869,106.1187,106.1577,7246.0
2020-01-06 13:05:00,109.0,109.05,108.96,109.0,13303.0,106.1869,106.2356,106.1479,106.1869,13303.0
2020-01-06 13:10:00,109.04,109.12,109.01,109.1,7390.0,106.2259,106.3038,106.1966,106.2843,7390.0
2020-01-06 13:15:00,109.1,109.2,109.09,109.11,19597.0,106.2843,106.3817,106.2746,106.2941,19597.0
2020-01-06 13:20:00,109.12,109.19,109.11,109.13,12645.0,106.3038,106.372,106.2941,106.3135,12645.0
2020-01-06 13:25:00,109.13,109.24,109.12,109.23,6605.0,106.3135,106.4207,106.3038,106.411,6605.0
2020-01-06 13:30:00,109.24,109.31,109.11,109.15,101365.0,106.4207,106.4889,106.2941,106.333,101365.0
2020-01-06 13:35:00,109.15,109.16,108.96,108.97,15666.0,106.333,106.3428,106.1479,106.1577,15666.0
2020-01-06 13:40:00,108.97,109.01,108.94,108.97,5904.0,106.1577,106.1966,106.1284,106.1577,5904.0
2020-01-06 13:45:00,108.98,109.01,108.91,108.91,10352.0,106.1674,106.1966,106.0992,106.0992,10352.0
2020-01-06 13:50:00,108.94,109.01,108.94,109.0,8914.0,106.1284,106.1966,106.1284,106.1869,8914.0
2020-01-06 13:55:00,109.0,109.01,108.89,108.94,8158.0,106.1869,106.1966,106.0797,106.1284,8158.0
2020-01-06 14:00:00,108.93,108.93,108.72,108.72,20866.0,106.1187,106.1187,105.9141,105.9141,20866.0
2020-01-06 14:05:00,108.73,108.82,108.69,108.81,9198.0,105.9239,106.0115,105.8849,106.0018,9198.0
2020-01-06 14:10:00,108.83,109.0,108.81,108.94,8840.0,106.0213,106.1869,106.0018,106.1284,8840.0
2020-01-06 14:15:00,108.96,109.01,108.94,108.98,6747.0,106.1479,106.1966,106.1284,106.1674,6747.0
2020-01-06 14:20:00,109.01,109.03,108.91,108.96,13037.0,106.1966,106.2161,106.0992,106.1479,13037.0
2020-01-06 14:25:00,108.99,108.99,108.92,108.95,7586.0,106.1771,106.1771,106.109,106.1382,7586.0
2020-01-06 14:30:00,108.94,108.96,108.92,108.94,6411.0,106.1284,106.1479,106.109,106.1284,6411.0
2020-01-06 14:35:00,108.94,108.94,108.86,108.88,10580.0,106.1284,106.1284,106.0505,106.07,10580.0
2020-01-06 14:40:00,108.91,108.91,108.84,108.86,7188.0,106.0992,106.0992,106.031,106.0505,7188.0
2020-01-06 14:45:00,108.87,108.97,108.86,108.96,10011.0,106.0602,106.1577,106.0505,106.1479,10011.0
2020-01-06 14:50:00,108.97,109.08,108.95,109.04,10072.0,106.1577,106.2648,106.1382,106.2259,10072.0
2020-01-06 14:55:00,109.04,109.06,108.97,108.98,9877.0,106.2259,106.2453,106.1577,106.1674,9877.0
2020-01-06 15:00:00,108.98,108.99,108.91,108.94,11597.0,106.1674,106.1771,106.0992,106.1284,11597.0
2020-01-06 15:05:00,108.95,108.96,108.89,108.95,16892.0,106.1382,106.1479,106.0797,106.1382,16892.0
2020-01-06 15:10:00,108.95,109.04,108.92,109.04,12011.0,106.1382,106.2259,106.109,106.2259,12011.0
2020-01-06 15:15:00,109.03,109.05,108.95,108.99,17622.0,106.2161,106.2356,106.1382,106.1771,17622.0
2020-01-06 15:20:00,108.99,109.1,108.98,109.08,13131.0,106.1771,106.2843,106.1674,106.2648,13131.0
2020-01-06 15:25:00,109.08,109.08,109.01,109.03,13694.0,106.2648,106.2648,106.1966,106.2161,13694.0
2020-01-06 15:30:00,109.03,109.04,108.93,109.04,15640.0,106.2161,106.2259,106.1187,106.2259,15640.0
2020-01-06 15:35:00,109.04,109.05,108.95,108.95,50911.0,106.2259,106.2356,106.1382,106.1382,50911.0
2020-01-06 15:40:00,108.95,109.01,108.9,108.91,23867.0,106.1382,106.1966,106.0895,106.0992,23867.0
2020-01-06 15:45:00,108.92,108.96,108.88,108.89,28053.0,106.109,106.1479,106.07,106.0797,28053.0
2020-01-06 15:50:00,108.89,108.94,108.77,108.78,83262.0,106.0797,106.1284,105.9628,105.9726,83262.0
2020-01-06 15:55:00,108.78,108.9,108.71,108.76,192363.0,105.9726,106.0895,105.9044,105.9531,192363.0
2020-01-07 09:30:00,108.73,109.05,108.08,108.18,58294.0,105.9239,106.2356,105.2906,105.3881,58294.0
2020-01-07 09:35:00,108.17,108.33,107.89,108.03,45785.0,105.3783,105.5342,105.1055,105.2419,45785.0
2020-01-07 09:40:00,107.98,108.2,107.9,107.9,82795.0,105.1932,105.4075,105.1153,105.1153,82795.0
2020-01-07 09:45:00,107.9,107.99,107.73,107.84,46407.0,105.1153,105.203,104.9497,105.0568,46407.0
2020-01-07 09:50:00,107.82,108.13,107.82,107.99,30303.0,105.0373,105.3393,105.0373,105.203,30303.0
2020-01-07 09:55:00,108.04,108.35,107.99,108.28,6115.0,105.2517,105.5537,105.203,105.4855,6115.0
2020-01-07 10:00:00,108.32,108.81,108.31,108.79,27729.0,105.5244,106.0018,105.5147,105.9823,27729.0
2020-01-07 10:05:00,108.8,108.92,108.76,108.77,28929.0,105.9921,106.109,105.9531,105.9628,28929.0
2020-01-07 10:10:00,108.82,108.93,108.78,108.93,6959.0,106.0115,106.1187,105.9726,106.1187,6959.0
2020-01-07 10:15:00,108.92,108.99,108.85,108.85,8246.0,106.109,106.1771,106.0408,106.0408,8246.0
2020-01-07 10:20:00,108.87,108.99,108.82,108.91,8227.0,106.0602,106.1771,106.0115,106.0992,8227.0
2020-01-07 10:25:00,108.87,108.87,108.7,108.81,5414.0,106.0602,106.0602,105.8946,106.0018,5414.0
2020-01-07 10:30:00,108.84,108.87,108.6,108.78,10571.0,106.031,106.0602,105.7972,105.9726,10571.0
2020-01-07 10:35:00,108.78,108.99,108.78,108.98,2206.0,105.9726,106.1771,105.9726,106.1674,2206.0
2020-01-07 10:40:00,108.98,109.0,108.91,108.98,5084.0,106.1674,106.1869,106.0992,106.1674,5084.0
2020-01-07 10:45:00,109.0,109.12,108.97,109.04,6671.0,106.1869,106.3038,106.1577,106.2259,6671.0
2020-01-07 10:50:00,109.05,109.07,108.92,109.02,9981.0,106.2356,106.2551,106.109,106.2064,9981.0
2020-01-07 10:55:00,109.06,109.2,109.03,109.17,6698.0,106.2453,106.3817,106.2161,106.3525,6698.0
2020-01-07 11:00:00,109.16,109.25,109.07,109.08,6299.0,106.3428,106.4304,106.2551,106.2648,6299.0
2020-01-07 11:05:00,109.07,109.1,108.97,108.97,5588.0,106.2551,106.2843,106.1577,106.1577,5588.0
2020-01-07 11:10:00,108.99,109.1,108.93,109.08,6421.0,106.1771,106.2843,106.1187,106.2648,6421.0
2020-01-07 11:15:00,109.09,109.12,109.02,109.06,6048.0,106.2746,106.3038,106.2064,106.2453,6048.0
2020-01-07 11:20:00,109.06,109.21,109.02,109.2,5035.0,106.2453,106.3915,106.2064,106.3817,5035.0
2020-01-07 11:25:00,109.2,109.23,109.09,109.13,11024.0,106.3817,106.411,106.2746,106.3135,11024.0
2020-01-07 11:30:00,109.12,109.15,108.85,108.94,14690.0,106.3038,106.333,106.0408,106.1284,14690.0
2020-01-07 11:35:00,108.93,108.94,108.84,108.84,8326.0,106.1187,106.1284,106.031,106.031,8326.0
2020-01-07 11:40:00,108.83,108.94,108.81,108.91,8532.0,106.0213,106.1284,106.0018,106.0992,8532.0
2020-01-07 11:45:00,108.91,108.91,108.67,108.71,11704.0,106.0992,106.0992,105.8654,105.9044,11704.0
2020-01-07 11:50:00,108.7,108.77,108.6,108.67,13318.0,105.8946,105.9628,105.7972,105.8654,13318.0
2020-01-07 11:55:00,108.67,108.79,108.62,108.79,8052.0,105.8654,105.9823,105.8167,105.9823,8052.0
2020-01-07 12:00:00,108.75,108.77,108.67,108.67,4350.0,105.9433,105.9628,105.8654,105.8654,4350.0
2020-01-07 12:05:00,108.69,108.76,108.67,108.75,4584.0,105.8849,105.9531,105.8654,105.9433,4584.0
2020-01-07 12:10:00,108.75,108.75,108.63,108.68,5526.0,105.9433,105.9433,105.8264,105.8751,5526.0
2020-01-07 12:15:00,108.65,108.71,108.63,108.7,5204.0,105.8459,105.9044,105.8264,105.8946,5204.0
2020-01-07 12:20:00,108.7,108.78,108.69,108.73,3456.0,105.8946,105.9726,105.8849,105.9239,3456.0
2020-01-07 12:25:00,108.74,108.8,108.74,108.78,1835.0,105.9336,105.9921,105.9336,105.9726,1835.0
2020-01-07 12:30:00,108.78,108.78,108.72,108.74,4264.0,105.9726,105.9726,105.9141,105.9336,4264.0
2020-01-07 12:35:00,108.74,108.76,108.71,108.74,3641.0,105.9336,105.9531,105.9044,105.9336,3641.0
2020-01-07 12:40:00,108.72,108.75,108.7,108.75,5214.0,105.9141,105.9433,105.8946,105.9433,5214.0
2020-01-07 12:45:00,108.75,108.76,108.65,108.66,4300.0,105.9433,105.9531,105.8459,105.8557,4300.0
2020-01-07 12:50:00,108.64,108.74,108.64,108.7,4263.0,105.8362,105.9336,105.8362,105.8946,4263.0
2020-01-07 12:55:00,108.72,108.78,108.69,108.72,9350.0,105.9141,105.9726,105.8849,105.9141,9350.0
2020-01-07 13:00:00,108.74,108.81,108.73,108.8,2996.0,105.9336,106.0018,105.9239,105.9921,2996.0
2020-01-07 13:05:00,108.79,108.85,108.78,108.85,5326.0,105.9823,106.0408,105.9726,106.0408,5326.0
2020-01-07 13:10:00,108.85,108.91,108.84,108.87,2453.0,106.0408,106.0992,106.031,106.0602,2453.0
2020-01-07 13:15:00,108.87,108.87,108.81,108.84,4104.0,106.0602,106.0602,106.0018,106.031,4104.0
2020-01-07 13:20:00,108.82,108.85,108.77,108.77,2413.0,106.0115,106.0408,105.9628,105.9628,2413.0
2020-01-07 13:25:00,108.78,108.82,108.77,108.8,4451.0,105.9726,106.0115,105.9628,105.9921,4451.0
2020-01-07 13:30:00,108.8,108.88,108.8,108.84,4115.0,105.9921,106.07,105.9921,106.031,4115.0
2020-01-07 13:35:00,108.85,108.96,108.85,108.86,5982.0,106.0408,106.1479,106.0408,106.0505,5982.0
2020-01-07 13:40:00,108.87,108.92,108.85,108.88,5987.0,106.0602,106.109,106.0408,106.07,5987.0
2020-01-07 13:45:00,108.86,108.88,108.82,108.85,2100.0,106.0505,106.07,106.0115,106.0408,2100.0
2020-01-07 13:50:00,108.85,108.86,108.79,108.86,2341.0,106.0408,106.0505,105.9823,106.0505,2341.0
2020-01-07 13:55:00,108.85,108.86,108.78,108.8,6308.0,106.0408,106.0505,105.9726,105.9921,6308.0
2020-01-07 14:00:00,108.78,108.79,108.67,108.77,5112.0,105.9726,105.9823,105.8654,105.9628,5112.0
2020-01-07 14:05:00,108.74,108.82,108.7,108.78,4935.0,105.9336,106.0115,105.8946,105.9726,4935.0
2020-01-07 14:10:00,108.75,108.81,108.74,108.75,5698.0,105.9433,106.0018,105.9336,105.9433,5698.0
2020-01-07 14:15:00,108.74,108.74,108.61,108.62,6578.0,105.9336,105.9336,105.807,105.8167,6578.0
2020-01-07 14:20:00,108.6,108.65,108.58,108.64,2566.0,105.7972,105.8459,105.7777,105.8362,2566.0
2020-01-07 14:25:00,108.64,108.72,108.64,108.7,3251.0,105.8362,105.9141,105.8362,105.8946,3251.0
2020-01-07 14:30:00,108.71,108.73,108.62,108.67,6440.0,105.9044,105.9239,105.8167,105.8654,6440.0
2020-01-07 14:35:00,108.69,108.71,108.55,108.59,5622.0,105.8849,105.9044,105.7485,105.7875,5622.0
2020-01-07 14:40:00,108.58,108.64,108.56,108.64,3749.0,105.7777,105.8362,105.7582,105.8362,3749.0
2020-01-07 14:45:00,108.64,108.64,108.59,108.61,5042.0,105.8362,105.8362,105.7875,105.807,5042.0
2020-01-07 14:50:00,108.6,108.63,108.59,108.62,8271.0,105.7972,105.8264,105.7875,105.8167,8271.0
2020-01-07 14:55:00,108.6,108.69,108.58,108.67,7912.0,105.7972,105.8849,105.7777,105.8654,7912.0
2020-01-07 15:00:00,108.67,108.79,108.67,108.71,9909.0,105.8654,105.9823,105.8654,105.9044,9909.0
2020-01-07 15:05:00,108.71,108.77,108.7,108.74,3660.0,105.9044,105.9628,105.8946,105.9336,3660.0
2020-01-07 15:10:00,108.74,108.8,108.74,108.78,4913.0,105.9336,105.9921,105.9336,105.9726,4913.0
2020-01-07 15:15:00,108.78,108.83,108.73,108.73,5534.0,105.9726,106.0213,105.9239,105.9239,5534.0
2020-01-07 15:20:00,108.76,108.78,108.68,108.72,8482.0,105.9531,105.9726,105.8751,105.9141,8482.0
2020-01-07 15:25:00,108.73,108.74,108.69,108.73,28292.0,105.9239,105.9336,105.8849,105.9239,28292.0
2020-01-07 15:30:00,108.73,108.73,108.56,108.57,44141.0,105.9239,105.9239,105.7582,105.768,44141.0
2020-01-07 15:35:00,108.57,108.65,108.56,108.64,16987.0,105.768,105.8459,105.7582,105.8362,16987.0
2020-01-07 15:40:00,108.64,108.64,108.51,108.55,49136.0,105.8362,105.8362,105.7095,105.7485,49136.0
2020-01-07 15:45:00,108.55,108.6,108.48,108.55,32961.0,105.7485,105.7972,105.6803,105.7485,32961.0
2020-01-07 15:50:00,108.55,108.55,108.42,108.52,38832.0,105.7485,105.7485,105.6219,105.7193,38832.0
2020-01-07 15:55:00,108.53,108.53,108.38,108.4,65990.0,105.729,105.729,105.5829,105.6024,65990.0
2020-01-08 09:30:00,108.18,108.8,107.77,108.72,159089.0,105.3881,105.9921,104.9886,105.9141,159089.0
2020-01-08 09:35:00,108.73,109.32,108.34,109.27,153730.0,105.9239,106.4986,105.5439,106.4499,153730.0
2020-01-08 09:40:00,109.35,109.47,108.7,108.83,42456.0,106.5279,106.6448,105.8946,106.0213,42456.0
2020-01-08 09:45:00,108.79,109.19,108.78,109.12,65224.0,105.9823,106.372,105.9726,106.3038,65224.0
2020-01-08 09:50:00,109.09,109.5,109.02,109.37,113934.0,106.2746,106.674,106.2064,106.5473,113934.0
2020-01-08 09:55:00,109.37,109.67,109.36,109.44,64799.0,106.5473,106.8396,106.5376,106.6155,64799.0
2020-01-08 10:00:00,109.4,109.43,109.27,109.27,17069.0,106.5766,106.6058,106.4499,106.4499,17069.0
2020-01-08 10:05:00,109.26,109.39,109.17,109.17,30826.0,106.4402,106.5668,106.3525,106.3525,30826.0
2020-01-08 10:10:00,109.21,109.33,109.14,109.14,40677.0,106.3915,106.5084,106.3233,106.3233,40677.0
2020-01-08 10:15:00,109.15,109.53,109.15,109.3,60193.0,106.333,106.7032,106.333,106.4791,60193.0
2020-01-08 10:20:00,109.28,109.32,109.1,109.1,39487.0,106.4597,106.4986,106.2843,106.2843,39487.0
2020-01-08 10:25:00,109.15,109.15,108.91,108.91,17394.0,106.333,106.333,106.0992,106.0992,17394.0
2020-01-08 10:30:00,108.9,109.1,108.85,109.01,12396.0,106.0895,106.2843,106.0408,106.1966,12396.0
2020-01-08 10:35:00,109.0,109.1,108.92,108.94,15632.0,106.1869,106.2843,106.109,106.1284,15632.0
2020-01-08 10:40:00,108.88,108.94,108.78,108.81,39451.0,106.07,106.1284,105.9726,106.0018,39451.0
2020-01-08 10:45:00,108.81,108.82,108.47,108.57,82440.0,106.0018,106.0115,105.6706,105.768,82440.0
2020-01-08 10:50:00,108.58,108.96,108.58,108.96,9175.0,105.7777,106.1479,105.7777,106.1479,9175.0
2020-01-08 10:55:00,108.94,108.94,108.79,108.9,8964.0,106.1284,106.1284,105.9823,106.0895,8964.0
2020-01-08 11:00:00,108.9,108.9,108.59,108.83,21588.0,106.0895,106.0895,105.7875,106.0213,21588.0
2020-01-08 11:05:00,108.86,109.06,108.85,109.06,4224.0,106.0505,106.2453,106.0408,106.2453,4224.0
2020-01-08 11:10:00,109.06,109.07,108.93,109.01,11430.0,106.2453,106.2551,106.1187,106.1966,11430.0
2020-01-08 11:15:00,109.01,109.27,108.99,109.17,35931.0,106.1966,106.4499,106.1771,106.3525,35931.0
2020-01-08 11:20:00,109.19,109.21,109.01,109.1,17042.0,106.372,106.3915,106.1966,106.2843,17042.0
2020-01-08 11:25:00,109.12,109.43,109.09,109.26,25851.0,106.3038,106.6058,106.2746,106.4402,25851.0
2020-01-08 11:30:00,109.26,109.26,108.97,109.12,16027.0,106.4402,106.4402,106.1577,106.3038,16027.0
2020-01-08 11:35:00,109.11,109.45,109.09,109.32,10537.0,106.2941,106.6253,106.2746,106.4986,10537.0
2020-01-08 11:40:00,109.34,109.48,109.3,109.33,23692.0,106.5181,106.6545,106.4791,106.5084,23692.0
2020-01-08 11:45:00,109.33,109.42,109.31,109.4,25635.0,106.5084,106.5961,106.4889,106.5766,25635.0
2020-01-08 11:50:00,109.39,109.43,109.24,109.25,25433.0,106.5668,106.6058,106.4207,106.4304,25433.0
2020-01-08 11:55:00,109.24,109.26,109.14,109.26,21966.0,106.4207,106.4402,106.3233,106.4402,21966.0
2020-01-08 12:00:00,109.27,109.34,109.25,109.29,8743.0,106.4499,106.5181,106.4304,106.4694,8743.0
2020-01-08 12:05:00,109.3,109.36,109.18,109.22,25403.0,106.4791,106.5376,106.3622,106.4012,25403.0
2020-01-08 12:10:00,109.24,109.25,109.13,109.17,9308.0,106.4207,106.4304,106.3135,106.3525,9308.0
2020-01-08 12:15:00,109.2,109.36,109.16,109.27,41210.0,106.3817,106.5376,106.3428,106.4499,41210.0
2020-01-08 12:20:00,109.29,109.38,109.26,109.38,46003.0,106.4694,106.5571,106.4402,106.5571,46003.0
2020-01-08 12:25:00,109.38,109.6,109.26,109.52,29299.0,106.5571,106.7714,106.4402,106.6935,29299.0
2020-01-08 12:30:00,109.5,109.61,109.49,109.59,3943.0,106.674,106.7811,106.6642,106.7617,3943.0
2020-01-08 12:35:00,109.58,109.59,109.5,109.58,5186.0,106.7519,106.7617,106.674,106.7519,5186.0
2020-01-08 12:40:00,109.56,109.66,109.52,109.65,7456.0,106.7324,106.8299,106.6935,106.8201,7456.0
2020-01-08 12:45:00,109.66,109.71,109.62,109.67,8195.0,106.8299,106.8786,106.7909,106.8396,8195.0
2020-01-08 12:50:00,109.68,109.71,109.62,109.66,5342.0,106.8493,106.8786,106.7909,106.8299,5342.0
2020-01-08 12:55:00,109.66,109.76,109.64,109.71,22475.0,106.8299,106.9273,106.8104,106.8786,22475.0
2020-01-08 13:00:00,109.7,109.72,109.61,109.65,19576.0,106.8688,106.8883,106.7811,106.8201,19576.0
2020-01-08 13:05:00,109.64,109.67,109.55,109.65,12286.0,106.8104,106.8396,106.7227,106.8201,12286.0
2020-01-08 13:10:00,109.65,109.65,109.51,109.58,8389.0,106.8201,106.8201,106.6837,106.7519,8389.0
2020-01-08 13:15:00,109.58,109.58,109.43,109.54,9922.0,106.7519,106.7519,106.6058,106.713,9922.0
2020-01-08 13:20:00,109.55,109.65,109.53,109.63,9135.0,106.7227,106.8201,106.7032,106.8006,9135.0
2020-01-08 13:25:00,109.58,109.62,109.58,109.58,1800.0,106.7519,106.7909,106.7519,106.7519,1800.0
2020-01-08 13:30:00,109.61,109.7,109.6,109.68,10464.0,106.7811,106.8688,106.7714,106.8493,10464.0
2020-01-08 13:35:00,109.69,109.69,109.6,109.64,6570.0,106.8591,106.8591,106.7714,106.8104,6570.0
2020-01-08 13:40:00,109.62,109.68,109.6,109.64,4100.0,106.7909,106.8493,106.7714,106.8104,4100.0
2020-01-08 13:45:00,109.63,109.68,109.59,109.68,6577.0,106.8006,106.8493,106.7617,106.8493,6577.0
2020-01-08 13:50:00,109.68,109.72,109.64,109.68,5900.0,106.8493,106.8883,106.8104,106.8493,5900.0
2020-01-08 13:55:00,109.68,109.69,109.58,109.63,10825.0,106.8493,106.8591,106.7519,106.8006,10825.0
2020-01-08 14:00:00,109.62,109.74,109.6,109.69,8668.0,106.7909,106.9078,106.7714,106.8591,8668.0
2020-01-08 14:05:00,109.7,109.71,109.63,109.65,4078.0,106.8688,106.8786,106.8006,106.8201,4078.0
2020-01-08 14:10:00,109.65,109.71,109.6,109.63,8636.0,106.8201,106.8786,106.7714,106.8006,8636.0
2020-01-08 14:15:00,109.62,109.8,109.62,109.79,3674.0,106.7909,106.9662,106.7909,106.9565,3674.0
2020-01-08 14:20:00,109.79,109.79,109.74,109.74,4133.0,106.9565,106.9565,106.9078,106.9078,4133.0
2020-01-08 14:25:00,109.76,109.79,109.72,109.79,13637.0,106.9273,106.9565,106.8883,106.9565,13637.0
2020-01-08 14:30:00,109.78,109.78,109.66,109.68,4649.0,106.9468,106.9468,106.8299,106.8493,4649.0
2020-01-08 14:35:00,109.68,109.72,109.66,109.66,6624.0,106.8493,106.8883,106.8299,106.8299,6624.0
2020-01-08 14:40:00,109.67,109.74,109.66,109.71,5481.0,106.8396,106.9078,106.8299,106.8786,5481.0
2020-01-08 14:45:00,109.74,109.84,109.73,109.78,6960.0,106.9078,107.0052,106.898,106.9468,6960.0
2020-01-08 14:50:00,109.81,109.85,109.79,109.82,4823.0,106.976,107.015,106.9565,106.9857,4823.0
2020-01-08 14:55:00,109.84,109.84,109.75,109.79,4943.0,107.0052,107.0052,106.9175,106.9565,4943.0
2020-01-08 15:00:00,109.77,109.85,109.77,109.82,5552.0,106.937,107.015,106.937,106.9857,5552.0
2020-01-08 15:05:00,109.84,109.86,109.79,109.84,6748.0,107.0052,107.0247,106.9565,107.0052,6748.0
2020-01-08 15:10:00,109.84,109.88,109.8,109.87,5775.0,107.0052,107.0442,106.9662,107.0344,5775.0
2020-01-08 15:15:00,109.86,109.91,109.86,109.89,7856.0,107.0247,107.0734,107.0247,107.0539,7856.0
2020-01-08 15:20:00,109.89,109.99,109.88,109.99,9241.0,107.0539,107.1513,107.0442,107.1513,9241.0
2020-01-08 15:25:00,109.98,110.0,109.94,109.95,9055.0,107.1416,107.1611,107.1026,107.1124,9055.0
2020-01-08 15:30:00,109.94,109.97,109.86,109.91,18673.0,107.1026,107.1319,107.0247,107.0734,18673.0
2020-01-08 15:35:00,109.9,109.91,109.83,109.88,8806.0,107.0637,107.0734,106.9955,107.0442,8806.0
2020-01-08 15:40:00,109.86,109.86,109.75,109.76,13585.0,107.0247,107.0247,106.9175,106.9273,13585.0
2020-01-08 15:45:00,109.75,109.79,109.59,109.59,30704.0,106.9175,106.9565,106.7617,106.7617,30704.0
2020-01-08 15:50:00,109.61,109.72,109.51,109.54,49603.0,106.7811,106.8883,106.6837,106.713,49603.0
2020-01-08 15:55:00,109.57,109.59,109.44,109.45,78982.0,106.7422,106.7617,106.6155,106.6253,78982.0
2020-01-09 09:30:00,110.0,110.34,109.86,110.19,69850.0,107.1611,107.4923,107.0247,107.3462,69850.0
2020-01-09 09:35:00,110.25,110.26,109.84,109.96,23709.0,107.4046,107.4144,107.0052,107.1221,23709.0
2020-01-09 09:40:00,109.87,109.98,109.7,109.7,62796.0,107.0344,107.1416,106.8688,106.8688,62796.0
2020-01-09 09:45:00,109.72,109.8,109.54,109.58,39805.0,106.8883,106.9662,106.713,106.7519,39805.0
2020-01-09 09:50:00,109.55,109.94,109.41,109.9,77532.0,106.7227,107.1026,106.5863,107.0637,77532.0
2020-01-09 09:55:00,109.89,109.99,109.75,109.77,13985.0,107.0539,107.1513,106.9175,106.937,13985.0
2020-01-09 10:00:00,109.76,109.82,109.49,109.53,25717.0,106.9273,106.9857,106.6642,106.7032,25717.0
2020-01-09 10:05:00,109.53,109.54,109.41,109.45,18198.0,106.7032,106.713,106.5863,106.6253,18198.0
2020-01-09 10:10:00,109.47,109.56,109.35,109.52,20663.0,106.6448,106.7324,106.5279,106.6935,20663.0
2020-01-09 10:15:00,109.52,109.75,109.52,109.66,4200.0,106.6935,106.9175,106.6935,106.8299,4200.0
2020-01-09 10:20:00,109.69,109.69,109.51,109.55,13097.0,106.8591,106.8591,106.6837,106.7227,13097.0
2020-01-09 10:25:00,109.52,109.69,109.4,109.65,41301.0,106.6935,106.8591,106.5766,106.8201,41301.0
2020-01-09 10:30:00,109.65,109.71,109.6,109.63,14215.0,106.8201,106.8786,106.7714,106.8006,14215.0
2020-01-09 10:35:00,109.64,109.64,109.52,109.57,17177.0,106.8104,106.8104,106.6935,106.7422,17177.0
2020-01-09 10:40:00,109.54,109.55,109.44,109.49,27050.0,106.713,106.7227,106.6155,106.6642,27050.0
2020-01-09 10:45:00,109.49,109.5,109.4,109.43,50123.0,106.6642,106.674,106.5766,106.6058,50123.0
2020-01-09 10:50:00,109.43,109.54,109.42,109.51,40583.0,106.6058,106.713,106.5961,106.6837,40583.0
2020-01-09 10:55:00,109.49,109.57,109.48,109.55,2303.0,106.6642,106.7422,106.6545,106.7227,2303.0
2020-01-09 11:00:00,109.55,109.63,109.49,109.53,9277.0,106.7227,106.8006,106.6642,106.7032,9277.0
2020-01-09 11:05:00,109.53,109.53,109.3,109.33,14816.0,106.7032,106.7032,106.4791,106.5084,14816.0
2020-01-09 11:10:00,109.32,109.32,109.13,109.14,17657.0,106.4986,106.4986,106.3135,106.3233,17657.0
2020-01-09 11:15:00,109.15,109.25,109.14,109.24,5726.0,106.333,106.4304,106.3233,106.4207,5726.0
2020-01-09 11:20:00,109.27,109.33,109.19,109.22,22537.0,106.4499,106.5084,106.372,106.4012,22537.0
2020-01-09 11:25:00,109.22,109.25,109.14,109.23,12538.0,106.4012,106.4304,106.3233,106.411,12538.0
2020-01-09 11:30:00,109.24,109.29,109.24,109.26,20039.0,106.4207,106.4694,106.4207,106.4402,20039.0
2020-01-09 11:35:00,109.26,109.37,109.26,109.31,7785.0,106.4402,106.5473,106.4402,106.4889,7785.0
2020-01-09 11:40:00,109.31,109.31,109.26,109.26,9053.0,106.4889,106.4889,106.4402,106.4402,9053.0
2020-01-09 11:45:00,109.26,109.26,109.17,109.17,19316.0,106.4402,106.4402,106.3525,106.3525,19316.0
2020-01-09 11:50:00,109.18,109.27,109.13,109.21,14595.0,106.3622,106.4499,106.3135,106.3915,14595.0
2020-01-09 11:55:00,109.21,109.22,109.0,109.06,15622.0,106.3915,106.4012,106.1869,106.2453,15622.0
2020-01-09 12:00:00,109.07,109.16,109.04,109.1,9546.0,106.2551,106.3428,106.2259,106.2843,9546.0
2020-01-09 12:05:00,109.11,109.14,109.08,109.1,3459.0,106.2941,106.3233,106.2648,106.2843,3459.0
2020-01-09 12:10:00,109.1,109.1,109.03,109.03,5115.0,106.2843,106.2843,106.2161,106.2161,5115.0
2020-01-09 12:15:00,109.03,109.05,108.99,108.99,8207.0,106.2161,106.2356,106.1771,106.1771,8207.0
2020-01-09 12:20:00,109.0,109.0,108.78,108.81,9363.0,106.1869,106.1869,105.9726,106.0018,9363.0
2020-01-09 12:25:00,108.81,108.83,108.76,108.79,5012.0,106.0018,106.0213,105.9531,105.9823,5012.0
2020-01-09 12:30:00,108.79,108.81,108.63,108.63,9400.0,105.9823,106.0018,105.8264,105.8264,9400.0
2020-01-09 12:35:00,108.61,108.64,108.46,108.46,20652.0,105.807,105.8362,105.6608,105.6608,20652.0
2020-01-09 12:40:00,108.47,108.47,108.27,108.27,26299.0,105.6706,105.6706,105.4757,105.4757,26299.0
2020-01-09 12:45:00,108.31,108.57,108.29,108.57,15131.0,105.5147,105.768,105.4952,105.768,15131.0
2020-01-09 12:50:00,108.57,108.64,108.57,108.62,3288.0,105.768,105.8362,105.768,105.8167,3288.0
2020-01-09 12:55:00,108.68,108.79,108.68,108.79,3200.0,105.8751,105.9823,105.8751,105.9823,3200.0
2020-01-09 13:00:00,108.81,108.92,108.81,108.89,12351.0,106.0018,106.109,106.0018,106.0797,12351.0
2020-01-09 13:05:00,108.89,109.0,108.84,108.98,7431.0,106.0797,106.1869,106.031,106.1674,7431.0
2020-01-09 13:10:00,108.97,109.1,108.96,109.09,13875.0,106.1577,106.2843,106.1479,106.2746,13875.0
2020-01-09 13:15:00,109.08,109.12,108.98,108.98,5093.0,106.2648,106.3038,106.1674,106.1674,5093.0
2020-01-09 13:20:00,108.98,109.02,108.92,108.92,4250.0,106.1674,106.2064,106.109,106.109,4250.0
2020-01-09 13:25:00,108.89,109.07,108.88,109.07,2200.0,106.0797,106.2551,106.07,106.2551,2200.0
2020-01-09 13:30:00,109.09,109.13,109.04,109.1,5531.0,106.2746,106.3135,106.2259,106.2843,5531.0
2020-01-09 13:35:00,109.08,109.14,109.05,109.12,3363.0,106.2648,106.3233,106.2356,106.3038,3363.0
2020-01-09 13:40:00,109.16,109.2,109.14,109.2,1298.0,106.3428,106.3817,106.3233,106.3817,1298.0
2020-01-09 13:45:00,109.2,109.27,109.2,109.26,3384.0,106.3817,106.4499,106.3817,106.4402,3384.0
2020-01-09 13:50:00,109.29,109.35,109.22,109.24,4851.0,106.4694,106.5279,106.4012,106.4207,4851.0
2020-01-09 13:55:00,109.25,109.29,109.22,109.29,1500.0,106.4304,106.4694,106.4012,106.4694,1500.0
2020-01-09 14:00:00,109.27,109.36,109.25,109.35,4700.0,106.4499,106.5376,106.4304,106.5279,4700.0
2020-01-09 14:05:00,109.35,109.35,109.23,109.33,6143.0,106.5279,106.5279,106.411,106.5084,6143.0
2020-01-09 14:10:00,109.33,109.35,109.26,109.31,2860.0,106.5084,106.5279,106.4402,106.4889,2860.0
2020-01-09 14:15:00,109.31,109.38,109.31,109.32,5186.0,106.4889,106.5571,106.4889,106.4986,5186.0
2020-01-09 14:20:00,109.35,109.38,109.29,109.33,6800.0,106.5279,106.5571,106.4694,106.5084,6800.0
2020-01-09 14:25:00,109.31,109.35,109.23,109.23,21825.0,106.4889,106.5279,106.411,106.411,21825.0
2020-01-09 14:30:00,109.26,109.36,109.17,109.18,18500.0,106.4402,106.5376,106.3525,106.3622,18500.0
2020-01-09 14:35:00,109.19,109.28,109.16,109.27,7988.0,106.372,106.4597,106.3428,106.4499,7988.0
2020-01-09 14:40:00,109.27,109.43,109.24,109.41,5546.0,106.4499,106.6058,106.4207,106.5863,5546.0
2020-01-09 14:45:00,109.4,109.4,109.34,109.37,3665.0,106.5766,106.5766,106.5181,106.5473,3665.0
2020-01-09 14:50:00,109.43,109.48,109.41,109.48,1600.0,106.6058,106.6545,106.5863,106.6545,1600.0
2020-01-09 14:55:00,109.47,109.55,109.44,109.5,4993.0,106.6448,106.7227,106.6155,106.674,4993.0
2020-01-09 15:00:00,109.5,109.52,109.46,109.47,5223.0,106.674,106.6935,106.635,106.6448,5223.0
2020-01-09 15:05:00,109.48,109.52,109.42,109.45,4227.0,106.6545,106.6935,106.5961,106.6253,4227.0
2020-01-09 15:10:00,109.44,109.47,109.41,109.44,5268.0,106.6155,106.6448,106.5863,106.6155,5268.0
2020-01-09 15:15:00,109.42,109.47,109.33,109.38,12823.0,106.5961,106.6448,106.5084,106.5571,12823.0
2020-01-09 15:20:00,109.36,109.37,109.31,109.32,5064.0,106.5376,106.5473,106.4889,106.4986,5064.0
2020-01-09 15:25:00,109.31,109.31,109.23,109.23,16351.0,106.4889,106.4889,106.411,106.411,16351.0
2020-01-09 15:30:00,109.24,109.25,109.2,109.2,19774.0,106.4207,106.4304,106.3817,106.3817,19774.0
2020-01-09 15:35:00,109.22,109.28,109.2,109.22,10584.0,106.4012,106.4597,106.3817,106.4012,10584.0
2020-01-09 15:40:00,109.22,109.28,109.2,109.27,15209.0,106.4012,106.4597,106.3817,106.4499,15209.0
2020-01-09 15:45:00,109.28,109.31,109.24,109.26,17283.0,106.4597,106.4889,106.4207,106.4402,17283.0
2020-01-09 15:50:00,109.26,109.38,109.26,109.34,30421.0,106.4402,106.5571,106.4402,106.5181,30421.0
2020-01-09 15:55:00,109.36,109.4,109.29,109.35,48671.0,106.5376,106.5766,106.4694,106.5279,48671.0
2020-01-10 09:30:00,109.16,109.29,108.7,108.97,54360.0,106.3428,106.4694,105.8946,106.1577,54360.0
2020-01-10 09:35:00,108.93,108.94,108.46,108.57,31250.0,106.1187,106.1284,105.6608,105.768,31250.0
2020-01-10 09:40:00,108.51,108.54,108.26,108.54,21018.0,105.7095,105.7388,105.466,105.7388,21018.0
2020-01-10 09:45:00,108.61,108.66,108.2,108.34,11145.0,105.807,105.8557,105.4075,105.5439,11145.0
2020-01-10 09:50:00,108.39,108.51,108.36,108.5,16678.0,105.5926,105.7095,105.5634,105.6998,16678.0
2020-01-10 09:55:00,108.51,108.63,108.45,108.53,20617.0,105.7095,105.8264,105.6511,105.729,20617.0
2020-01-10 10:00:00,108.5,109.02,108.49,108.87,39129.0,105.6998,106.2064,105.6901,106.0602,39129.0
2020-01-10 10:05:00,108.89,108.98,108.88,108.98,3375.0,106.0797,106.1674,106.07,106.1674,3375.0
2020-01-10 10:10:00,108.98,108.99,108.37,108.44,28411.0,106.1674,106.1771,105.5731,105.6413,28411.0
2020-01-10 10:15:00,108.47,108.48,108.28,108.34,35113.0,105.6706,105.6803,105.4855,105.5439,35113.0
2020-01-10 10:20:00,108.33,108.49,108.33,108.49,9565.0,105.5342,105.6901,105.5342,105.6901,9565.0
2020-01-10 10:25:00,108.51,108.51,108.4,108.49,4441.0,105.7095,105.7095,105.6024,105.6901,4441.0
2020-01-10 10:30:00,108.54,108.75,108.5,108.74,11190.0,105.7388,105.9433,105.6998,105.9336,11190.0
2020-01-10 10:35:00,108.75,108.76,108.62,108.7,14254.0,105.9433,105.9531,105.8167,105.8946,14254.0
2020-01-10 10:40:00,108.7,108.76,108.66,108.66,3961.0,105.8946,105.9531,105.8557,105.8557,3961.0
2020-01-10 10:45:00,108.67,108.72,108.61,108.61,6000.0,105.8654,105.9141,105.807,105.807,6000.0
2020-01-10 10:50:00,108.6,108.76,108.54,108.7,12453.0,105.7972,105.9531,105.7388,105.8946,12453.0
2020-01-10 10:55:00,108.74,108.88,108.74,108.86,5132.0,105.9336,106.07,105.9336,106.0505,5132.0
2020-01-10 11:00:00,108.87,108.96,108.85,108.87,8599.0,106.0602,106.1479,106.0408,106.0602,8599.0
2020-01-10 11:05:00,108.86,109.03,108.86,108.94,7666.0,106.0505,106.2161,106.0505,106.1284,7666.0
2020-01-10 11:10:00,108.95,109.05,108.93,109.04,19149.0,106.1382,106.2356,106.1187,106.2259,19149.0
2020-01-10 11:15:00,109.05,109.18,109.05,109.16,4694.0,106.2356,106.3622,106.2356,106.3428,4694.0
2020-01-10 11:20:00,109.21,109.23,108.89,108.89,16418.0,106.3915,106.411,106.0797,106.0797,16418.0
2020-01-10 11:25:00,108.87,108.92,108.57,108.57,18273.0,106.0602,106.109,105.768,105.768,18273.0
2020-01-10 11:30:00,108.57,108.66,108.5,108.65,14707.0,105.768,105.8557,105.6998,105.8459,14707.0
2020-01-10 11:35:00,108.69,108.84,108.66,108.84,3411.0,105.8849,106.031,105.8557,106.031,3411.0
2020-01-10 11:40:00,108.76,108.82,108.71,108.79,3100.0,105.9531,106.0115,105.9044,105.9823,3100.0
2020-01-10 11:45:00,108.77,108.8,108.73,108.73,4634.0,105.9628,105.9921,105.9239,105.9239,4634.0
2020-01-10 11:50:00,108.79,108.92,108.79,108.9,14734.0,105.9823,106.109,105.9823,106.0895,14734.0
2020-01-10 11:55:00,108.88,108.91,108.8,108.85,8838.0,106.07,106.0992,105.9921,106.0408,8838.0
2020-01-10 12:00:00,108.82,108.82,108.67,108.7,3532.0,106.0115,106.0115,105.8654,105.8946,3532.0
2020-01-10 12:05:00,108.72,108.74,108.52,108.59,5448.0,105.9141,105.9336,105.7193,105.7875,5448.0
2020-01-10 12:10:00,108.56,108.64,108.52,108.59,3967.0,105.7582,105.8362,105.7193,105.7875,3967.0
2020-01-10 12:15:00,108.58,108.62,108.53,108.56,3893.0,105.7777,105.8167,105.729,105.7582,3893.0
2020-01-10 12:20:00,108.55,108.63,108.55,108.58,7565.0,105.7485,105.8264,105.7485,105.7777,7565.0
2020-01-10 12:25:00,108.6,108.63,108.54,108.58,15464.0,105.7972,105.8264,105.7388,105.7777,15464.0
2020-01-10 12:30:00,108.56,108.56,108.51,108.53,1502.0,105.7582,105.7582,105.7095,105.729,1502.0
2020-01-10 12:35:00,108.54,108.62,108.49,108.56,7157.0,105.7388,105.8167,105.6901,105.7582,7157.0
2020-01-10 12:40:00,108.55,108.61,108.48,108.6,4714.0,105.7485,105.807,105.6803,105.7972,4714.0
2020-01-10 12:45:00,108.6,108.62,108.56,108.6,3349.0,105.7972,105.8167,105.7582,105.7972,3349.0
2020-01-10 12:50:00,108.62,108.62,108.55,108.57,7693.0,105.8167,105.8167,105.7485,105.768,7693.0
2020-01-10 12:55:00,108.54,108.66,108.54,108.64,16366.0,105.7388,105.8557,105.7388,105.8362,16366.0
2020-01-10 13:00:00,108.62,108.85,108.57,108.85,13955.0,105.8167,106.0408,105.768,106.0408,13955.0
2020-01-10 13:05:00,108.83,108.95,108.82,108.87,4299.0,106.0213,106.1382,106.0115,106.0602,4299.0
2020-01-10 13:10:00,108.89,109.0,108.88,109.0,9179.0,106.0797,106.1869,106.07,106.1869,9179.0
2020-01-10 13:15:00,108.96,109.0,108.94,109.0,2803.0,106.1479,106.1869,106.1284,106.1869,2803.0
2020-01-10 13:20:00,109.04,109.08,108.96,108.96,3987.0,106.2259,106.2648,106.1479,106.1479,3987.0
2020-01-10 13:25:00,108.96,108.97,108.88,108.91,4737.0,106.1479,106.1577,106.07,106.0992,4737.0
2020-01-10 13:30:00,108.9,108.93,108.83,108.89,3258.0,106.0895,106.1187,106.0213,106.0797,3258.0
2020-01-10 13:35:00,108.87,108.88,108.82,108.85,8457.0,106.0602,106.07,106.0115,106.0408,8457.0
2020-01-10 13:40:00,108.86,108.94,108.85,108.94,2681.0,106.0505,106.1284,106.0408,106.1284,2681.0
2020-01-10 13:45:00,108.92,108.94,108.86,108.92,2647.0,106.109,106.1284,106.0505,106.109,2647.0
2020-01-10 13:50:00,108.92,108.95,108.88,108.9,2656.0,106.109,106.1382,106.07,106.0895,2656.0
2020-01-10 13:55:00,108.88,108.97,108.87,108.96,5062.0,106.07,106.1577,106.0602,106.1479,5062.0
2020-01-10 14:00:00,108.96,109.0,108.96,108.98,2273.0,106.1479,106.1869,106.1479,106.1674,2273.0
2020-01-10 14:05:00,108.98,109.02,108.94,108.99,6250.0,106.1674,106.2064,106.1284,106.1771,6250.0
2020-01-10 14:10:00,109.0,109.15,108.97,109.15,34376.0,106.1869,106.333,106.1577,106.333,34376.0
2020-01-10 14:15:00,109.15,109.26,109.15,109.24,8756.0,106.333,106.4402,106.333,106.4207,8756.0
2020-01-10 14:20:00,109.22,109.27,109.21,109.24,6189.0,106.4012,106.4499,106.3915,106.4207,6189.0
2020-01-10 14:25:00,109.23,109.24,109.11,109.12,6162.0,106.411,106.4207,106.2941,106.3038,6162.0
2020-01-10 14:30:00,109.14,109.14,108.92,108.97,13902.0,106.3233,106.3233,106.109,106.1577,13902.0
2020-01-10 14:35:00,108.97,109.01,108.94,108.99,2769.0,106.1577,106.1966,106.1284,106.1771,2769.0
2020-01-10 14:40:00,108.98,108.98,108.88,108.91,4055.0,106.1674,106.1674,106.07,106.0992,4055.0
2020-01-10 14:45:00,108.91,108.93,108.86,108.9,7560.0,106.0992,106.1187,106.0505,106.0895,7560.0
2020-01-10 14:50:00,108.9,108.96,108.86,108.96,3548.0,106.0895,106.1479,106.0505,106.1479,3548.0
2020-01-10 14:55:00,108.96,108.98,108.91,108.95,4500.0,106.1479,106.1674,106.0992,106.1382,4500.0
2020-01-10 15:00:00,108.95,109.02,108.86,109.0,4847.0,106.1382,106.2064,106.0505,106.1869,4847.0
2020-01-10 15:05:00,108.99,108.99,108.85,108.85,3048.0,106.1771,106.1771,106.0408,106.0408,3048.0
2020-01-10 15:10:00,108.84,108.93,108.83,108.83,4975.0,106.031,106.1187,106.0213,106.0213,4975.0
2020-01-10 15:15:00,108.8,108.8,108.66,108.69,3948.0,105.9921,105.9921,105.8557,105.8849,3948.0
2020-01-10 15:20:00,108.7,108.75,108.69,108.72,5997.0,105.8946,105.9433,105.8849,105.9141,5997.0
2020-01-10 15:25:00,108.74,108.75,108.68,108.69,4846.0,105.9336,105.9433,105.8751,105.8849,4846.0
2020-01-10 15:30:00,108.67,108.67,108.46,108.48,19679.0,105.8654,105.8654,105.6608,105.6803,19679.0
2020-01-10 15:35:00,108.48,108.5,108.4,108.43,20923.0,105.6803,105.6998,105.6024,105.6316,20923.0
2020-01-10 15:40:00,108.43,108.51,108.35,108.51,11755.0,105.6316,105.7095,105.5537,105.7095,11755.0
2020-01-10 15:45:00,108.51,108.65,108.5,108.5,10582.0,105.7095,105.8459,105.6998,105.6998,10582.0
2020-01-10 15:50:00,108.5,108.54,108.43,108.48,49224.0,105.6998,105.7388,105.6316,105.6803,49224.0
2020-01-10 15:55:00,108.48,108.6,108.47,108.59,71166.0,105.6803,105.7972,105.6706,105.7875,71166.0
2020-01-13 09:30:00,109.05,109.48,109.01,109.29,44452.0,106.2356,106.6545,106.1966,106.4694,44452.0
2020-01-13 09:35:00,109.33,109.43,108.97,109.01,26059.0,106.5084,106.6058,106.1577,106.1966,26059.0
2020-01-13 09:40:00,109.02,109.03,108.73,108.9,9726.0,106.2064,106.2161,105.9239,106.0895,9726.0
2020-01-13 09:45:00,108.86,108.91,108.62,108.85,9529.0,106.0505,106.0992,105.8167,106.0408,9529.0
2020-01-13 09:50:00,108.86,109.03,108.79,108.99,9225.0,106.0505,106.2161,105.9823,106.1771,9225.0
2020-01-13 09:55:00,108.99,109.12,108.9,109.04,12649.0,106.1771,106.3038,106.0895,106.2259,12649.0
2020-01-13 10:00:00,109.02,109.07,108.93,108.93,15286.0,106.2064,106.2551,106.1187,106.1187,15286.0
2020-01-13 10:05:00,108.93,109.04,108.84,109.04,19241.0,106.1187,106.2259,106.031,106.2259,19241.0
2020-01-13 10:10:00,109.04,109.04,108.88,108.96,9808.0,106.2259,106.2259,106.07,106.1479,9808.0
2020-01-13 10:15:00,108.99,109.05,108.95,108.99,6586.0,106.1771,106.2356,106.1382,106.1771,6586.0
2020-01-13 10:20:00,108.96,108.96,108.87,108.94,7694.0,106.1479,106.1479,106.0602,106.1284,7694.0
2020-01-13 10:25:00,108.95,109.07,108.95,109.02,13427.0,106.1382,106.2551,106.1382,106.2064,13427.0
2020-01-13 10:30:00,109.01,109.2,109.0,109.15,22066.0,106.1966,106.3817,106.1869,106.333,22066.0
2020-01-13 10:35:00,109.16,109.23,109.15,109.18,3869.0,106.3428,106.411,106.333,106.3622,3869.0
2020-01-13 10:40:00,109.17,109.29,109.13,109.25,19976.0,106.3525,106.4694,106.3135,106.4304,19976.0
2020-01-13 10:45:00,109.23,109.37,109.22,109.37,4948.0,106.411,106.5473,106.4012,106.5473,4948.0
2020-01-13 10:50:00,109.39,109.46,109.38,109.46,6696.0,106.5668,106.635,106.5571,106.635,6696.0
2020-01-13 10:55:00,109.44,109.47,109.37,109.43,7865.0,106.6155,106.6448,106.5473,106.6058,7865.0
2020-01-13 11:00:00,109.41,109.57,109.39,109.57,9077.0,106.5863,106.7422,106.5668,106.7422,9077.0
2020-01-13 11:05:00,109.59,109.75,109.59,109.72,7683.0,106.7617,106.9175,106.7617,106.8883,7683.0
2020-01-13 11:10:00,109.7,109.75,109.63,109.72,12772.0,106.8688,106.9175,106.8006,106.8883,12772.0
2020-01-13 11:15:00,109.72,109.76,109.64,109.7,11145.0,106.8883,106.9273,106.8104,106.8688,11145.0
2020-01-13 11:20:00,109.7,109.72,109.57,109.63,31447.0,106.8688,106.8883,106.7422,106.8006,31447.0
2020-01-13 11:25:00,109.64,109.76,109.56,109.64,37087.0,106.8104,106.9273,106.7324,106.8104,37087.0
2020-01-13 11:30:00,109.64,109.8,109.64,109.71,18722.0,106.8104,106.9662,106.8104,106.8786,18722.0
2020-01-13 11:35:00,109.72,109.76,109.7,109.74,11755.0,106.8883,106.9273,106.8688,106.9078,11755.0
2020-01-13 11:40:00,109.73,109.73,109.6,109.65,12393.0,106.898,106.898,106.7714,106.8201,12393.0
2020-01-13 11:45:00,109.65,109.69,109.6,109.64,7680.0,106.8201,106.8591,106.7714,106.8104,7680.0
2020-01-13 11:50:00,109.63,109.63,109.5,109.57,12900.0,106.8006,106.8006,106.674,106.7422,12900.0
2020-01-13 11:55:00,109.56,109.71,109.56,109.71,9894.0,106.7324,106.8786,106.7324,106.8786,9894.0
2020-01-13 12:00:00,109.71,109.75,109.68,109.74,7959.0,106.8786,106.9175,106.8493,106.9078,7959.0
2020-01-13 12:05:00,109.75,109.8,109.7,109.73,9628.0,106.9175,106.9662,106.8688,106.898,9628.0
2020-01-13 12:10:00,109.74,109.76,109.71,109.73,5956.0,106.9078,106.9273,106.8786,106.898,5956.0
2020-01-13 12:15:00,109.72,109.76,109.71,109.71,6004.0,106.8883,106.9273,106.8786,106.8786,6004.0
2020-01-13 12:20:00,109.72,109.74,109.67,109.74,12607.0,106.8883,106.9078,106.8396,106.9078,12607.0
2020-01-13 12:25:00,109.73,109.84,109.72,109.84,13530.0,106.898,107.0052,106.8883,107.0052,13530.0
2020-01-13 12:30:00,109.85,109.91,109.8,109.87,33695.0,107.015,107.0734,106.9662,107.0344,33695.0
2020-01-13 12:35:00,109.86,109.9,109.84,109.89,7432.0,107.0247,107.0637,107.0052,107.0539,7432.0
2020-01-13 12:40:00,109.89,109.89,109.8,109.86,5640.0,107.0539,107.0539,106.9662,107.0247,5640.0
2020-01-13 12:45:00,109.86,109.92,109.85,109.91,5743.0,107.0247,107.0831,107.015,107.0734,5743.0
2020-01-13 12:50:00,109.88,109.92,109.83,109.92,11318.0,107.0442,107.0831,106.9955,107.0831,11318.0
2020-01-13 12:55:00,109.92,110.01,109.92,109.99,23161.0,107.0831,107.1708,107.0831,107.1513,23161.0
2020-01-13 13:00:00,109.99,109.99,109.87,109.93,9217.0,107.1513,107.1513,107.0344,107.0929,9217.0
2020-01-13 13:05:00,109.95,109.99,109.92,109.99,3240.0,107.1124,107.1513,107.0831,107.1513,3240.0
2020-01-13 13:10:00,109.99,110.0,109.94,109.94,4853.0,107.1513,107.1611,107.1026,107.1026,4853.0
2020-01-13 13:15:00,109.94,109.97,109.87,109.97,5350.0,107.1026,107.1319,107.0344,107.1319,5350.0
2020-01-13 13:20:00,109.97,110.06,109.96,109.97,12180.0,107.1319,107.2195,107.1221,107.1319,12180.0
2020-01-13 13:25:00,109.95,109.97,109.9,109.97,3000.0,107.1124,107.1319,107.0637,107.1319,3000.0
2020-01-13 13:30:00,109.98,110.01,109.97,110.0,5606.0,107.1416,107.1708,107.1319,107.1611,5606.0
2020-01-13 13:35:00,110.0,110.03,109.96,110.01,8502.0,107.1611,107.1903,107.1221,107.1708,8502.0
2020-01-13 13:40:00,110.0,110.03,109.94,110.0,11174.0,107.1611,107.1903,107.1026,107.1611,11174.0
2020-01-13 13:45:00,109.99,110.05,109.95,110.04,13551.0,107.1513,107.2098,107.1124,107.2,13551.0
2020-01-13 13:50:00,110.05,110.07,109.98,109.98,3903.0,107.2098,107.2293,107.1416,107.1416,3903.0
2020-01-13 13:55:00,109.95,109.95,109.86,109.87,3519.0,107.1124,107.1124,107.0247,107.0344,3519.0
2020-01-13 14:00:00,109.87,109.92,109.82,109.87,14932.0,107.0344,107.0831,106.9857,107.0344,14932.0
2020-01-13 14:05:00,109.87,109.88,109.78,109.84,8924.0,107.0344,107.0442,106.9468,107.0052,8924.0
2020-01-13 14:10:00,109.84,109.87,109.83,109.84,8513.0,107.0052,107.0344,106.9955,107.0052,8513.0
2020-01-13 14:15:00,109.83,109.83,109.72,109.72,5956.0,106.9955,106.9955,106.8883,106.8883,5956.0
2020-01-13 14:20:00,109.7,109.76,109.7,109.76,5180.0,106.8688,106.9273,106.8688,106.9273,5180.0
2020-01-13 14:25:00,109.75,109.87,109.74,109.87,6975.0,106.9175,107.0344,106.9078,107.0344,6975.0
2020-01-13 14:30:00,109.86,109.99,109.85,109.96,5087.0,107.0247,107.1513,107.015,107.1221,5087.0
2020-01-13 14:35:00,109.96,110.0,109.94,109.99,20247.0,107.1221,107.1611,107.1026,107.1513,20247.0
2020-01-13 14:40:00,109.99,110.0,109.96,109.98,13051.0,107.1513,107.1611,107.1221,107.1416,13051.0
2020-01-13 14:45:00,109.98,109.99,109.88,109.9,14171.0,107.1416,107.1513,107.0442,107.0637,14171.0
2020-01-13 14:50:00,109.9,109.96,109.88,109.91,7170.0,107.0637,107.1221,107.0442,107.0734,7170.0
2020-01-13 14:55:00,109.91,109.97,109.86,109.94,11192.0,107.0734,107.1319,107.0247,107.1026,11192.0
2020-01-13 15:00:00,109.94,109.97,109.89,109.92,14077.0,107.1026,107.1319,107.0539,107.0831,14077.0
2020-01-13 15:05:00,109.92,109.95,109.87,109.88,13151.0,107.0831,107.1124,107.0344,107.0442,13151.0
2020-01-13 15:10:00,109.88,109.89,109.82,109.89,8532.0,107.0442,107.0539,106.9857,107.0539,8532.0
2020-01-13 15:15:00,109.89,109.9,109.81,109.83,8355.0,107.0539,107.0637,106.976,106.9955,8355.0
2020-01-13 15:20:00,109.82,109.91,109.82,109.84,9571.0,106.9857,107.0734,106.9857,107.0052,9571.0
2020-01-13 15:25:00,109.84,109.87,109.79,109.8,11564.0,107.0052,107.0344,106.9565,106.9662,11564.0
2020-01-13 15:30:00,109.8,109.85,109.77,109.85,17107.0,106.9662,107.015,106.937,107.015,17107.0
2020-01-13 15:35:00,109.85,109.9,109.83,109.86,14082.0,107.015,107.0637,106.9955,107.0247,14082.0
2020-01-13 15:40:00,109.85,109.85,109.78,109.79,13240.0,107.015,107.015,106.9468,106.9565,13240.0
2020-01-13 15:45:00,109.79,109.83,109.75,109.79,22077.0,106.9565,106.9955,106.9175,106.9565,22077.0
2020-01-13 15:50:00,109.79,109.81,109.74,109.76,62939.0,106.9565,106.976,106.9078,106.9273,62939.0
2020-01-13 15:55:00,109.76,109.82,109.7,109.81,58083.0,106.9273,106.9857,106.8688,106.976,58083.0
2020-01-14 09:30:00,109.66,109.98,109.5,109.85,39902.0,106.8299,107.1416,106.674,107.015,39902.0
2020-01-14 09:35:00,109.95,110.07,109.56,109.64,23655.0,107.1124,107.2293,106.7324,106.8104,23655.0
2020-01-14 09:40:00,109.61,109.66,108.87,109.17,43973.0,106.7811,106.8299,106.0602,106.3525,43973.0
2020-01-14 09:45:00,109.18,109.33,109.03,109.2,26808.0,106.3622,106.5084,106.2161,106.3817,26808.0
2020-01-14 09:50:00,109.18,109.37,108.71,108.73,23924.0,106.3622,106.5473,105.9044,105.9239,23924.0
2020-01-14 09:55:00,108.76,109.29,108.76,109.28,12221.0,105.9531,106.4694,105.9531,106.4597,12221.0
2020-01-14 10:00:00,109.33,109.54,109.3,109.45,6847.0,106.5084,106.713,106.4791,106.6253,6847.0
2020-01-14 10:05:00,109.52,109.81,109.51,109.62,8730.0,106.6935,106.976,106.6837,106.7909,8730.0
2020-01-14 10:10:00,109.63,109.71,109.53,109.58,22488.0,106.8006,106.8786,106.7032,106.7519,22488.0
2020-01-14 10:15:00,109.56,109.75,109.53,109.66,7201.0,106.7324,106.9175,106.7032,106.8299,7201.0
2020-01-14 10:20:00,109.66,109.66,109.54,109.55,6730.0,106.8299,106.8299,106.713,106.7227,6730.0
2020-01-14 10:25:00,109.65,109.65,109.5,109.51,6912.0,106.8201,106.8201,106.674,106.6837,6912.0
2020-01-14 10:30:00,109.54,109.7,109.48,109.65,7779.0,106.713,106.8688,106.6545,106.8201,7779.0
2020-01-14 10:35:00,109.65,109.79,109.64,109.77,2500.0,106.8201,106.9565,106.8104,106.937,2500.0
2020-01-14 10:40:00,109.75,109.78,109.66,109.67,4419.0,106.9175,106.9468,106.8299,106.8396,4419.0
2020-01-14 10:45:00,109.67,109.75,109.61,109.63,7426.0,106.8396,106.9175,106.7811,106.8006,7426.0
2020-01-14 10:50:00,109.62,109.65,109.59,109.61,4601.0,106.7909,106.8201,106.7617,106.7811,4601.0
2020-01-14 10:55:00,109.63,109.69,109.51,109.63,3500.0,106.8006,106.8591,106.6837,106.8006,3500.0
2020-01-14 11:00:00,109.61,109.76,109.59,109.66,7822.0,106.7811,106.9273,106.7617,106.8299,7822.0
2020-01-14 11:05:00,109.66,109.87,109.66,109.87,5008.0,106.8299,107.0344,106.8299,107.0344,5008.0
2020-01-14 11:10:00,109.87,109.94,109.78,109.81,5900.0,107.0344,107.1026,106.9468,106.976,5900.0
2020-01-14 11:15:00,109.76,109.82,109.7,109.7,7959.0,106.9273,106.9857,106.8688,106.8688,7959.0
2020-01-14 11:20:00,109.69,109.69,109.54,109.66,7280.0,106.8591,106.8591,106.713,106.8299,7280.0
2020-01-14 11:25:00,109.68,109.76,109.63,109.7,8480.0,106.8493,106.9273,106.8006,106.8688,8480.0
2020-01-14 11:30:00,109.7,109.7,109.55,109.57,8894.0,106.8688,106.8688,106.7227,106.7422,8894.0
2020-01-14 11:35:00,109.59,109.7,109.59,109.67,8606.0,106.7617,106.8688,106.7617,106.8396,8606.0
2020-01-14 11:40:00,109.68,109.73,109.64,109.73,5784.0,106.8493,106.898,106.8104,106.898,5784.0
2020-01-14 11:45:00,109.75,109.76,109.69,109.71,5433.0,106.9175,106.9273,106.8591,106.8786,5433.0
2020-01-14 11:50:00,109.72,109.76,109.69,109.7,11437.0,106.8883,106.9273,106.8591,106.8688,11437.0
2020-01-14 11:55:00,109.7,109.8,109.7,109.78,3300.0,106.8688,106.9662,106.8688,106.9468,3300.0
2020-01-14 12:00:00,109.78,109.84,109.76,109.78,10655.0,106.9468,107.0052,106.9273,106.9468,10655.0
2020-01-14 12:05:00,109.78,109.82,109.76,109.81,2700.0,106.9468,106.9857,106.9273,106.976,2700.0
2020-01-14 12:10:00,109.83,109.88,109.82,109.88,6536.0,106.9955,107.0442,106.9857,107.0442,6536.0
2020-01-14 12:15:00,109.87,109.89,109.81,109.82,5043.0,107.0344,107.0539,106.976,106.9857,5043.0
2020-01-14 12:20:00,109.83,109.95,109.83,109.87,14141.0,106.9955,107.1124,106.9955,107.0344,14141.0
2020-01-14 12:25:00,109.87,109.88,109.76,109.77,4100.0,107.0344,107.0442,106.9273,106.937,4100.0
2020-01-14 12:30:00,109.79,109.89,109.77,109.85,17709.0,106.9565,107.0539,106.937,107.015,17709.0
2020-01-14 12:35:00,109.86,110.07,109.83,110.06,27146.0,107.0247,107.2293,106.9955,107.2195,27146.0
2020-01-14 12:40:00,110.06,110.15,110.03,110.06,11311.0,107.2195,107.3072,107.1903,107.2195,11311.0
2020-01-14 12:45:00,110.06,110.06,109.96,110.01,5899.0,107.2195,107.2195,107.1221,107.1708,5899.0
2020-01-14 12:50:00,110.01,110.05,109.99,110.0,7360.0,107.1708,107.2098,107.1513,107.1611,7360.0
2020-01-14 12:55:00,110.0,110.08,109.99,110.04,7914.0,107.1611,107.239,107.1513,107.2,7914.0
2020-01-14 13:00:00,110.05,110.1,110.02,110.03,14185.0,107.2098,107.2585,107.1806,107.1903,14185.0
2020-01-14 13:05:00,110.05,110.13,110.01,110.06,7600.0,107.2098,107.2877,107.1708,107.2195,7600.0
2020-01-14 13:10:00,110.08,110.15,110.08,110.11,3130.0,107.239,107.3072,107.239,107.2682,3130.0
2020-01-14 13:15:00,110.09,110.13,110.07,110.09,4506.0,107.2488,107.2877,107.2293,107.2488,4506.0
2020-01-14 13:20:00,110.09,110.1,110.02,110.06,12809.0,107.2488,107.2585,107.1806,107.2195,12809.0
2020-01-14 13:25:00,110.05,110.1,110.05,110.08,4130.0,107.2098,107.2585,107.2098,107.239,4130.0
2020-01-14 13:30:00,110.13,110.13,110.03,110.04,6917.0,107.2877,107.2877,107.1903,107.2,6917.0
2020-01-14 13:35:00,110.02,110.04,109.63,109.84,24876.0,107.1806,107.2,106.8006,107.0052,24876.0
2020-01-14 13:40:00,109.91,109.91,109.62,109.64,14407.0,107.0734,107.0734,106.7909,106.8104,14407.0
2020-01-14 13:45:00,109.66,109.77,109.61,109.73,10828.0,106.8299,106.937,106.7811,106.898,10828.0
2020-01-14 13:50:00,109.77,109.82,109.7,109.72,5659.0,106.937,106.9857,106.8688,106.8883,5659.0
2020-01-14 13:55:00,109.67,109.72,109.63,109.63,6660.0,106.8396,106.8883,106.8006,106.8006,6660.0
2020-01-14 14:00:00,109.63,109.68,109.58,109.64,5709.0,106.8006,106.8493,106.7519,106.8104,5709.0
2020-01-14 14:05:00,109.67,109.74,109.66,109.71,4537.0,106.8396,106.9078,106.8299,106.8786,4537.0
2020-01-14 14:10:00,109.67,109.74,109.57,109.73,12503.0,106.8396,106.9078,106.7422,106.898,12503.0
2020-01-14 14:15:00,109.73,109.77,109.54,109.57,15423.0,106.898,106.937,106.713,106.7422,15423.0
2020-01-14 14:20:00,109.57,109.94,109.55,109.9,16806.0,106.7422,107.1026,106.7227,107.0637,16806.0
2020-01-14 14:25:00,109.92,110.04,109.9,109.97,6500.0,107.0831,107.2,107.0637,107.1319,6500.0
2020-01-14 14:30:00,109.99,110.07,109.9,110.06,8324.0,107.1513,107.2293,107.0637,107.2195,8324.0
2020-01-14 14:35:00,110.06,110.07,109.99,110.06,6959.0,107.2195,107.2293,107.1513,107.2195,6959.0
2020-01-14 14:40:00,110.06,110.11,110.02,110.06,7139.0,107.2195,107.2682,107.1806,107.2195,7139.0
2020-01-14 14:45:00,110.07,110.17,110.05,110.1,7650.0,107.2293,107.3267,107.2098,107.2585,7650.0
2020-01-14 14:50:00,110.09,110.11,110.02,110.02,5566.0,107.2488,107.2682,107.1806,107.1806,5566.0
2020-01-14 14:55:00,110.01,110.11,109.97,110.01,7849.0,107.1708,107.2682,107.1319,107.1708,7849.0
2020-01-14 15:00:00,110.05,110.09,109.94,109.99,6833.0,107.2098,107.2488,107.1026,107.1513,6833.0
2020-01-14 15:05:00,110.0,110.04,109.94,109.95,4250.0,107.1611,107.2,107.1026,107.1124,4250.0
2020-01-14 15:10:00,109.95,110.0,109.83,109.83,11800.0,107.1124,107.1611,106.9955,106.9955,11800.0
2020-01-14 15:15:00,109.83,109.85,109.77,109.8,10700.0,106.9955,107.015,106.937,106.9662,10700.0
2020-01-14 15:20:00,109.83,109.95,109.82,109.91,6824.0,106.9955,107.1124,106.9857,107.0734,6824.0
2020-01-14 15:25:00,109.91,109.96,109.84,109.87,11335.0,107.0734,107.1221,107.0052,107.0344,11335.0
2020-01-14 15:30:00,109.87,110.12,109.84,110.05,33337.0,107.0344,107.278,107.0052,107.2098,33337.0
2020-01-14 15:35:00,110.03,110.05,109.98,110.01,7276.0,107.1903,107.2098,107.1416,107.1708,7276.0
2020-01-14 15:40:00,110.02,110.08,109.95,109.98,14785.0,107.1806,107.239,107.1124,107.1416,14785.0
2020-01-14 15:45:00,109.99,110.01,109.86,109.86,14218.0,107.1513,107.1708,107.0247,107.0247,14218.0
2020-01-14 15:50:00,109.84,109.84,109.46,109.57,71686.0,107.0052,107.0052,106.635,106.7422,71686.0
2020-01-14 15:55:00,109.56,109.63,109.42,109.59,184262.0,106.7324,106.8006,106.5961,106.7617,184262.0
2020-01-15 09:30:00,109.79,110.0,109.32,109.71,53373.0,106.9565,107.1611,106.4986,106.8786,53373.0
2020-01-15 09:35:00,109.7,109.75,109.42,109.46,13305.0,106.8688,106.9175,106.5961,106.635,13305.0
2020-01-15 09:40:00,109.43,109.7,109.41,109.66,18089.0,106.6058,106.8688,106.5863,106.8299,18089.0
2020-01-15 09:45:00,109.61,109.61,109.25,109.32,18200.0,106.7811,106.7811,106.4304,106.4986,18200.0
2020-01-15 09:50:00,109.32,109.68,109.32,109.52,21220.0,106.4986,106.8493,106.4986,106.6935,21220.0
2020-01-15 09:55:00,109.53,109.58,109.44,109.58,9050.0,106.7032,106.7519,106.6155,106.7519,9050.0
2020-01-15 10:00:00,109.54,109.54,109.32,109.32,7906.0,106.713,106.713,106.4986,106.4986,7906.0
2020-01-15 10:05:00,109.37,109.4,109.2,109.32,57346.0,106.5473,106.5766,106.3817,106.4986,57346.0
2020-01-15 10:10:00,109.29,109.42,109.24,109.27,5850.0,106.4694,106.5961,106.4207,106.4499,5850.0
2020-01-15 10:15:00,109.27,109.37,109.24,109.32,4556.0,106.4499,106.5473,106.4207,106.4986,4556.0
2020-01-15 10:20:00,109.34,109.36,109.2,109.29,9396.0,106.5181,106.5376,106.3817,106.4694,9396.0
2020-01-15 10:25:00,109.34,109.54,109.3,109.53,10511.0,106.5181,106.713,106.4791,106.7032,10511.0
2020-01-15 10:30:00,109.55,109.66,109.52,109.61,16314.0,106.7227,106.8299,106.6935,106.7811,16314.0
2020-01-15 10:35:00,109.67,109.69,109.61,109.66,12346.0,106.8396,106.8591,106.7811,106.8299,12346.0
2020-01-15 10:40:00,109.68,109.87,109.61,109.87,67324.0,106.8493,107.0344,106.7811,107.0344,67324.0
2020-01-15 10:45:00,109.86,109.99,109.8,109.96,14318.0,107.0247,107.1513,106.9662,107.1221,14318.0
2020-01-15 10:50:00,109.99,110.08,109.98,110.08,9666.0,107.1513,107.239,107.1416,107.239,9666.0
2020-01-15 10:55:00,110.06,110.11,109.99,110.07,6464.0,107.2195,107.2682,107.1513,107.2293,6464.0
2020-01-15 11:00:00,110.06,110.07,109.84,110.01,5981.0,107.2195,107.2293,107.0052,107.1708,5981.0
2020-01-15 11:05:00,110.06,110.06,109.96,110.04,6484.0,107.2195,107.2195,107.1221,107.2,6484.0
2020-01-15 11:10:00,110.06,110.08,109.98,110.08,5075.0,107.2195,107.239,107.1416,107.239,5075.0
2020-01-15 11:15:00,110.05,110.15,110.04,110.07,8680.0,107.2098,107.3072,107.2,107.2293,8680.0
2020-01-15 11:20:00,110.13,110.44,109.93,110.24,28574.0,107.2877,107.5897,107.0929,107.3949,28574.0
2020-01-15 11:25:00,110.26,110.35,110.21,110.26,11227.0,107.4144,107.502,107.3657,107.4144,11227.0
2020-01-15 11:30:00,110.28,110.43,110.28,110.43,12404.0,107.4339,107.58,107.4339,107.58,12404.0
2020-01-15 11:35:00,110.44,110.45,110.27,110.32,10577.0,107.5897,107.5995,107.4241,107.4728,10577.0
2020-01-15 11:40:00,110.33,110.34,110.25,110.27,5371.0,107.4826,107.4923,107.4046,107.4241,5371.0
2020-01-15 11:45:00,110.25,110.34,110.17,110.3,8104.0,107.4046,107.4923,107.3267,107.4533,8104.0
2020-01-15 11:50:00,110.29,110.38,110.22,110.23,17299.0,107.4436,107.5313,107.3754,107.3851,17299.0
2020-01-15 11:55:00,110.25,110.26,110.07,110.19,7955.0,107.4046,107.4144,107.2293,107.3462,7955.0
2020-01-15 12:00:00,110.2,110.23,110.13,110.14,5283.0,107.3559,107.3851,107.2877,107.2975,5283.0
2020-01-15 12:05:00,110.16,110.23,110.14,110.22,5812.0,107.317,107.3851,107.2975,107.3754,5812.0
2020-01-15 12:10:00,110.21,110.28,110.16,110.18,7086.0,107.3657,107.4339,107.317,107.3364,7086.0
2020-01-15 12:15:00,110.17,110.21,110.02,110.02,4596.0,107.3267,107.3657,107.1806,107.1806,4596.0
2020-01-15 12:20:00,110.01,110.11,110.01,110.06,4222.0,107.1708,107.2682,107.1708,107.2195,4222.0
2020-01-15 12:25:00,110.05,110.11,110.01,110.01,3993.0,107.2098,107.2682,107.1708,107.1708,3993.0
2020-01-15 12:30:00,110.03,110.03,109.87,109.94,5589.0,107.1903,107.1903,107.0344,107.1026,5589.0
2020-01-15 12:35:00,109.93,110.02,109.92,110.02,2800.0,107.0929,107.1806,107.0831,107.1806,2800.0
2020-01-15 12:40:00,110.03,110.11,110.03,110.04,1928.0,107.1903,107.2682,107.1903,107.2,1928.0
2020-01-15 12:45:00,109.99,110.04,109.97,109.98,4503.0,107.1513,107.2,107.1319,107.1416,4503.0
2020-01-15 12:50:00,109.99,109.99,109.84,109.84,5703.0,107.1513,107.1513,107.0052,107.0052,5703.0
2020-01-15 12:55:00,109.79,109.83,109.73,109.83,4854.0,106.9565,106.9955,106.898,106.9955,4854.0
2020-01-15 13:00:00,109.81,109.83,109.73,109.78,4672.0,106.976,106.9955,106.898,106.9468,4672.0
2020-01-15 13:05:00,109.81,109.81,109.73,109.75,2500.0,106.976,106.976,106.898,106.9175,2500.0
2020-01-15 13:10:00,109.74,109.8,109.72,109.74,1400.0,106.9078,106.9662,106.8883,106.9078,1400.0
2020-01-15 13:15:00,109.76,109.79,109.73,109.77,2029.0,106.9273,106.9565,106.898,106.937,2029.0
2020-01-15 13:20:00,109.77,109.78,109.65,109.68,8780.0,106.937,106.9468,106.8201,106.8493,8780.0
2020-01-15 13:25:00,109.65,109.7,109.64,109.66,2650.0,106.8201,106.8688,106.8104,106.8299,2650.0
2020-01-15 13:30:00,109.62,109.69,109.45,109.54,6227.0,106.7909,106.8591,106.6253,106.713,6227.0
2020-01-15 13:35:00,109.54,109.6,109.52,109.54,2100.0,106.713,106.7714,106.6935,106.713,2100.0
2020-01-15 13:40:00,109.54,109.67,109.52,109.62,8694.0,106.713,106.8396,106.6935,106.7909,8694.0
2020-01-15 13:45:00,109.58,109.7,109.58,109.62,4990.0,106.7519,106.8688,106.7519,106.7909,4990.0
2020-01-15 13:50:00,109.57,109.6,109.47,109.49,12530.0,106.7422,106.7714,106.6448,106.6642,12530.0
2020-01-15 13:55:00,109.48,109.52,109.45,109.51,5610.0,106.6545,106.6935,106.6253,106.6837,5610.0
2020-01-15 14:00:00,109.53,109.66,109.53,109.62,4994.0,106.7032,106.8299,106.7032,106.7909,4994.0
2020-01-15 14:05:00,109.62,109.73,109.61,109.73,9086.0,106.7909,106.898,106.7811,106.898,9086.0
2020-01-15 14:10:00,109.71,109.86,109.71,109.84,3595.0,106.8786,107.0247,106.8786,107.0052,3595.0
2020-01-15 14:15:00,109.83,109.83,109.78,109.82,3682.0,106.9955,106.9955,106.9468,106.9857,3682.0
2020-01-15 14:20:00,109.83,109.92,109.83,109.88,4210.0,106.9955,107.0831,106.9955,107.0442,4210.0
2020-01-15 14:25:00,109.88,109.92,109.85,109.92,4920.0,107.0442,107.0831,107.015,107.0831,4920.0
2020-01-15 14:30:00,109.91,109.92,109.82,109.87,3970.0,107.0734,107.0831,106.9857,107.0344,3970.0
2020-01-15 14:35:00,109.88,109.93,109.82,109.83,7500.0,107.0442,107.0929,106.9857,106.9955,7500.0
2020-01-15 14:40:00,109.83,109.87,109.82,109.87,6802.0,106.9955,107.0344,106.9857,107.0344,6802.0
2020-01-15 14:45:00,109.88,109.89,109.81,109.83,6975.0,107.0442,107.0539,106.976,106.9955,6975.0
2020-01-15 14:50:00,109.8,109.82,109.74,109.77,5823.0,106.9662,106.9857,106.9078,106.937,5823.0
2020-01-15 14:55:00,109.78,109.79,109.61,109.61,5250.0,106.9468,106.9565,106.7811,106.7811,5250.0
2020-01-15 15:00:00,109.64,109.68,109.49,109.49,5516.0,106.8104,106.8493,106.6642,106.6642,5516.0
2020-01-15 15:05:00,109.51,109.52,109.42,109.42,9069.0,106.6837,106.6935,106.5961,106.5961,9069.0
2020-01-15 15:10:00,109.44,109.49,109.38,109.48,8400.0,106.6155,106.6642,106.5571,106.6545,8400.0
2020-01-15 15:15:00,109.46,109.49,109.44,109.49,6407.0,106.635,106.6642,106.6155,106.6642,6407.0
2020-01-15 15:20:00,109.49,109.57,109.45,109.46,20216.0,106.6642,106.7422,106.6253,106.635,20216.0
2020-01-15 15:25:00,109.45,109.45,109.24,109.28,11569.0,106.6253,106.6253,106.4207,106.4597,11569.0
2020-01-15 15:30:00,109.29,109.33,109.14,109.19,16190.0,106.4694,106.5084,106.3233,106.372,16190.0
2020-01-15 15:35:00,109.18,109.29,109.17,109.27,21686.0,106.3622,106.4694,106.3525,106.4499,21686.0
2020-01-15 15:40:00,109.27,109.42,109.26,109.42,11351.0,106.4499,106.5961,106.4402,106.5961,11351.0
2020-01-15 15:45:00,109.43,109.55,109.41,109.53,13615.0,106.6058,106.7227,106.5863,106.7032,13615.0
2020-01-15 15:50:00,109.53,109.6,109.49,109.51,29757.0,106.7032,106.7714,106.6642,106.6837,29757.0
2020-01-15 15:55:00,109.5,109.61,109.46,109.61,62869.0,106.674,106.7811,106.635,106.7811,62869.0
2020-01-16 09:30:00,110.0,110.7,109.99,110.42,48269.0,107.1611,107.843,107.1513,107.5702,48269.0
2020-01-16 09:35:00,110.48,110.69,110.37,110.38,14936.0,107.6287,107.8333,107.5215,107.5313,14936.0
2020-01-16 09:40:00,110.41,110.53,110.16,110.19,6859.0,107.5605,107.6774,107.317,107.3462,6859.0
2020-01-16 09:45:00,110.26,110.32,110.09,110.19,11620.0,107.4144,107.4728,107.2488,107.3462,11620.0
2020-01-16 09:50:00,110.18,110.22,109.97,110.2,8545.0,107.3364,107.3754,107.1319,107.3559,8545.0
2020-01-16 09:55:00,110.23,110.41,110.07,110.07,10337.0,107.3851,107.5605,107.2293,107.2293,10337.0
2020-01-16 10:00:00,110.05,110.21,109.99,110.12,7989.0,107.2098,107.3657,107.1513,107.278,7989.0
2020-01-16 10:05:00,110.08,110.25,110.06,110.21,6508.0,107.239,107.4046,107.2195,107.3657,6508.0
2020-01-16 10:10:00,110.3,110.44,110.29,110.44,4320.0,107.4533,107.5897,107.4436,107.5897,4320.0
2020-01-16 10:15:00,110.42,110.42,110.21,110.28,5080.0,107.5702,107.5702,107.3657,107.4339,5080.0
2020-01-16 10:20:00,110.26,110.26,110.09,110.14,10073.0,107.4144,107.4144,107.2488,107.2975,10073.0
2020-01-16 10:25:00,110.15,110.16,110.03,110.06,4814.0,107.3072,107.317,107.1903,107.2195,4814.0
2020-01-16 10:30:00,110.08,110.14,110.08,110.12,4553.0,107.239,107.2975,107.239,107.278,4553.0
2020-01-16 10:35:00,110.14,110.26,110.13,110.18,4527.0,107.2975,107.4144,107.2877,107.3364,4527.0
2020-01-16 10:40:00,110.19,110.29,110.19,110.27,3722.0,107.3462,107.4436,107.3462,107.4241,3722.0
2020-01-16 10:45:00,110.23,110.38,110.23,110.31,5495.0,107.3851,107.5313,107.3851,107.4631,5495.0
2020-01-16 10:50:00,110.29,110.3,110.16,110.21,5564.0,107.4436,107.4533,107.317,107.3657,5564.0
2020-01-16 10:55:00,110.19,110.19,110.07,110.15,6386.0,107.3462,107.3462,107.2293,107.3072,6386.0
2020-01-16 11:00:00,110.15,110.15,109.96,110.08,6763.0,107.3072,107.3072,107.1221,107.239,6763.0
2020-01-16 11:05:00,110.06,110.19,110.06,110.14,9570.0,107.2195,107.3462,107.2195,107.2975,9570.0
2020-01-16 11:10:00,110.14,110.22,110.05,110.12,6996.0,107.2975,107.3754,107.2098,107.278,6996.0
2020-01-16 11:15:00,110.13,110.14,109.94,110.02,5836.0,107.2877,107.2975,107.1026,107.1806,5836.0
2020-01-16 11:20:00,109.99,110.06,109.97,110.06,6558.0,107.1513,107.2195,107.1319,107.2195,6558.0
2020-01-16 11:25:00,110.09,110.17,110.09,110.13,6586.0,107.2488,107.3267,107.2488,107.2877,6586.0
2020-01-16 11:30:00,110.15,110.23,110.11,110.13,8390.0,107.3072,107.3851,107.2682,107.2877,8390.0
2020-01-16 11:35:00,110.12,110.21,110.12,110.16,6300.0,107.278,107.3657,107.278,107.317,6300.0
2020-01-16 11:40:00,110.15,110.16,110.0,110.03,5369.0,107.3072,107.317,107.1611,107.1903,5369.0
2020-01-16 11:45:00,110.04,110.12,110.03,110.06,6283.0,107.2,107.278,107.1903,107.2195,6283.0
2020-01-16 11:50:00,110.04,110.09,110.01,110.09,3191.0,107.2,107.2488,107.1708,107.2488,3191.0
2020-01-16 11:55:00,110.08,110.11,110.0,110.09,15829.0,107.239,107.2682,107.1611,107.2488,15829.0
2020-01-16 12:00:00,110.11,110.19,110.03,110.17,13088.0,107.2682,107.3462,107.1903,107.3267,13088.0
2020-01-16 12:05:00,110.18,110.22,110.11,110.14,9756.0,107.3364,107.3754,107.2682,107.2975,9756.0
2020-01-16 12:10:00,110.14,110.24,110.07,110.2,36810.0,107.2975,107.3949,107.2293,107.3559,36810.0
2020-01-16 12:15:00,110.18,110.34,110.18,110.31,18992.0,107.3364,107.4923,107.3364,107.4631,18992.0
2020-01-16 12:20:00,110.31,110.32,110.23,110.3,12150.0,107.4631,107.4728,107.3851,107.4533,12150.0
2020-01-16 12:25:00,110.3,110.33,110.26,110.29,4350.0,107.4533,107.4826,107.4144,107.4436,4350.0
2020-01-16 12:30:00,110.31,110.33,110.24,110.32,8671.0,107.4631,107.4826,107.3949,107.4728,8671.0
2020-01-16 12:35:00,110.31,110.4,110.3,110.4,15187.0,107.4631,107.5508,107.4533,107.5508,15187.0
2020-01-16 12:40:00,110.4,110.5,110.38,110.42,14118.0,107.5508,107.6482,107.5313,107.5702,14118.0
2020-01-16 12:45:00,110.44,110.54,110.41,110.54,8061.0,107.5897,107.6871,107.5605,107.6871,8061.0
2020-01-16 12:50:00,110.56,110.69,110.56,110.66,8963.0,107.7066,107.8333,107.7066,107.804,8963.0
2020-01-16 12:55:00,110.66,110.77,110.66,110.71,20477.0,107.804,107.9112,107.804,107.8528,20477.0
2020-01-16 13:00:00,110.73,110.74,110.61,110.68,19093.0,107.8722,107.882,107.7553,107.8235,19093.0
2020-01-16 13:05:00,110.68,110.71,110.47,110.47,7483.0,107.8235,107.8528,107.619,107.619,7483.0
2020-01-16 13:10:00,110.48,110.55,110.44,110.47,7091.0,107.6287,107.6969,107.5897,107.619,7091.0
2020-01-16 13:15:00,110.47,110.49,110.39,110.4,5734.0,107.619,107.6384,107.541,107.5508,5734.0
2020-01-16 13:20:00,110.4,110.43,110.32,110.34,4866.0,107.5508,107.58,107.4728,107.4923,4866.0
2020-01-16 13:25:00,110.36,110.47,110.35,110.47,4671.0,107.5118,107.619,107.502,107.619,4671.0
2020-01-16 13:30:00,110.49,110.61,110.47,110.56,8455.0,107.6384,107.7553,107.619,107.7066,8455.0
2020-01-16 13:35:00,110.58,110.64,110.58,110.64,6337.0,107.7261,107.7846,107.7261,107.7846,6337.0
2020-01-16 13:40:00,110.64,110.67,110.57,110.67,8419.0,107.7846,107.8138,107.7164,107.8138,8419.0
2020-01-16 13:45:00,110.66,110.8,110.65,110.76,8669.0,107.804,107.9404,107.7943,107.9015,8669.0
2020-01-16 13:50:00,110.76,110.81,110.71,110.77,7400.0,107.9015,107.9502,107.8528,107.9112,7400.0
2020-01-16 13:55:00,110.77,110.88,110.76,110.82,12812.0,107.9112,108.0184,107.9015,107.9599,12812.0
2020-01-16 14:00:00,110.81,110.94,110.8,110.94,30085.0,107.9502,108.0768,107.9404,108.0768,30085.0
2020-01-16 14:05:00,110.94,110.98,110.9,110.97,24607.0,108.0768,108.1158,108.0379,108.106,24607.0
2020-01-16 14:10:00,110.97,111.01,110.78,110.96,69036.0,108.106,108.145,107.921,108.0963,69036.0
2020-01-16 14:15:00,110.96,110.96,110.84,110.87,10979.0,108.0963,108.0963,107.9794,108.0086,10979.0
2020-01-16 14:20:00,110.88,111.05,110.86,111.03,15931.0,108.0184,108.184,107.9989,108.1645,15931.0
2020-01-16 14:25:00,111.04,111.06,110.9,111.03,13015.0,108.1742,108.1937,108.0379,108.1645,13015.0
2020-01-16 14:30:00,111.02,111.04,110.98,111.0,11566.0,108.1548,108.1742,108.1158,108.1353,11566.0
2020-01-16 14:35:00,110.99,111.01,110.88,110.93,16189.0,108.1255,108.145,108.0184,108.0671,16189.0
2020-01-16 14:40:00,110.94,110.99,110.84,110.96,11358.0,108.0768,108.1255,107.9794,108.0963,11358.0
2020-01-16 14:45:00,110.93,111.05,110.92,111.03,35310.0,108.0671,108.184,108.0573,108.1645,35310.0
2020-01-16 14:50:00,111.01,111.04,110.99,110.99,15079.0,108.145,108.1742,108.1255,108.1255,15079.0
2020-01-16 14:55:00,111.0,111.05,110.94,111.01,12938.0,108.1353,108.184,108.0768,108.145,12938.0
2020-01-16 15:00:00,111.0,111.06,110.98,111.0,8394.0,108.1353,108.1937,108.1158,108.1353,8394.0
2020-01-16 15:05:00,111.0,111.04,110.98,111.0,14598.0,108.1353,108.1742,108.1158,108.1353,14598.0
2020-01-16 15:10:00,111.0,111.1,110.99,111.07,17451.0,108.1353,108.2327,108.1255,108.2035,17451.0
2020-01-16 15:15:00,111.07,111.09,111.0,111.09,9353.0,108.2035,108.223,108.1353,108.223,9353.0
2020-01-16 15:20:00,111.09,111.13,111.05,111.08,13745.0,108.223,108.2619,108.184,108.2132,13745.0
2020-01-16 15:25:00,111.09,111.11,111.0,111.01,29763.0,108.223,108.2424,108.1353,108.145,29763.0
2020-01-16 15:30:00,111.02,111.12,111.0,111.11,31985.0,108.1548,108.2522,108.1353,108.2424,31985.0
2020-01-16 15:35:00,111.1,111.18,111.02,111.03,43461.0,108.2327,108.3106,108.1548,108.1645,43461.0
2020-01-16 15:40:00,111.04,111.08,110.98,111.08,24112.0,108.1742,108.2132,108.1158,108.2132,24112.0
2020-01-16 15:45:00,111.08,111.16,111.06,111.12,40577.0,108.2132,108.2911,108.1937,108.2522,40577.0
2020-01-16 15:50:00,111.12,111.28,111.05,111.27,53578.0,108.2522,108.408,108.184,108.3983,53578.0
2020-01-16 15:55:00,111.28,111.29,111.12,111.27,99954.0,108.408,108.4178,108.2522,108.3983,99954.0
2020-01-17 09:30:00,112.34,112.54,111.55,111.82,191351.0,109.4407,109.6355,108.6711,108.9341,191351.0
2020-01-17 09:35:00,111.84,112.32,111.79,112.06,38774.0,108.9536,109.4212,108.9049,109.1679,38774.0
2020-01-17 09:40:00,112.05,112.17,111.84,112.06,21208.0,109.1582,109.2751,108.9536,109.1679,21208.0
2020-01-17 09:45:00,112.07,112.26,112.04,112.16,18424.0,109.1777,109.3628,109.1484,109.2653,18424.0
2020-01-17 09:50:00,112.15,112.42,112.14,112.22,30827.0,109.2556,109.5186,109.2459,109.3238,30827.0
2020-01-17 09:55:00,112.25,112.29,112.04,112.24,17783.0,109.353,109.392,109.1484,109.3433,17783.0
2020-01-17 10:00:00,112.2,112.41,112.16,112.28,32556.0,109.3043,109.5089,109.2653,109.3822,32556.0
2020-01-17 10:05:00,112.28,112.43,112.13,112.39,32994.0,109.3822,109.5284,109.2361,109.4894,32994.0
2020-01-17 10:10:00,112.36,112.62,112.35,112.59,77102.0,109.4602,109.7135,109.4504,109.6842,77102.0
2020-01-17 10:15:00,112.59,112.66,112.06,112.19,98532.0,109.6842,109.7524,109.1679,109.2946,98532.0
2020-01-17 10:20:00,112.2,112.47,112.06,112.45,43080.0,109.3043,109.5673,109.1679,109.5479,43080.0
2020-01-17 10:25:00,112.47,112.6,112.42,112.48,21472.0,109.5673,109.694,109.5186,109.5771,21472.0
2020-01-17 10:30:00,112.46,112.46,112.24,112.3,14256.0,109.5576,109.5576,109.3433,109.4017,14256.0
2020-01-17 10:35:00,112.33,112.34,112.1,112.2,11888.0,109.4309,109.4407,109.2069,109.3043,11888.0
2020-01-17 10:40:00,112.23,112.23,111.79,111.83,16356.0,109.3335,109.3335,108.9049,108.9439,16356.0
2020-01-17 10:45:00,111.84,111.87,111.74,111.77,17565.0,108.9536,108.9828,108.8562,108.8854,17565.0
2020-01-17 10:50:00,111.8,111.81,111.61,111.69,12525.0,108.9146,108.9244,108.7295,108.8075,12525.0
2020-01-17 10:55:00,111.75,111.91,111.73,111.91,7809.0,108.8659,109.0218,108.8464,109.0218,7809.0
2020-01-17 11:00:00,111.95,112.07,111.82,112.06,12895.0,109.0608,109.1777,108.9341,109.1679,12895.0
2020-01-17 11:05:00,112.02,112.02,111.89,111.91,13816.0,109.1289,109.1289,109.0023,109.0218,13816.0
2020-01-17 11:10:00,111.88,111.91,111.76,111.8,12705.0,108.9926,109.0218,108.8757,108.9146,12705.0
2020-01-17 11:15:00,111.81,111.83,111.62,111.8,14304.0,108.9244,108.9439,108.7393,108.9146,14304.0
2020-01-17 11:20:00,111.82,111.93,111.81,111.84,13093.0,108.9341,109.0413,108.9244,108.9536,13093.0
2020-01-17 11:25:00,111.85,111.97,111.81,111.95,17853.0,108.9633,109.0802,108.9244,109.0608,17853.0
2020-01-17 11:30:00,111.95,112.06,111.94,112.0,18809.0,109.0608,109.1679,109.051,109.1095,18809.0
2020-01-17 11:35:00,112.0,112.04,111.91,112.04,8326.0,109.1095,109.1484,109.0218,109.1484,8326.0
2020-01-17 11:40:00,112.07,112.1,111.94,112.02,7003.0,109.1777,109.2069,109.051,109.1289,7003.0
2020-01-17 11:45:00,112.03,112.03,111.92,112.0,12682.0,109.1387,109.1387,109.0315,109.1095,12682.0
2020-01-17 11:50:00,112.01,112.09,111.98,112.05,7465.0,109.1192,109.1971,109.09,109.1582,7465.0
2020-01-17 11:55:00,112.05,112.13,112.05,112.13,6100.0,109.1582,109.2361,109.1582,109.2361,6100.0
2020-01-17 12:00:00,112.13,112.2,112.0,112.02,17504.0,109.2361,109.3043,109.1095,109.1289,17504.0
2020-01-17 12:05:00,112.04,112.13,112.04,112.11,8935.0,109.1484,109.2361,109.1484,109.2166,8935.0
2020-01-17 12:10:00,112.09,112.2,112.07,112.16,14916.0,109.1971,109.3043,109.1777,109.2653,14916.0
2020-01-17 12:15:00,112.16,112.17,112.09,112.11,6428.0,109.2653,109.2751,109.1971,109.2166,6428.0
2020-01-17 12:20:00,112.12,112.25,112.11,112.2,5631.0,109.2264,109.353,109.2166,109.3043,5631.0
2020-01-17 12:25:00,112.22,112.35,112.2,112.35,3146.0,109.3238,109.4504,109.3043,109.4504,3146.0
2020-01-17 12:30:00,112.36,112.36,112.23,112.24,7114.0,109.4602,109.4602,109.3335,109.3433,7114.0
2020-01-17 12:35:00,112.24,112.26,112.14,112.26,7325.0,109.3433,109.3628,109.2459,109.3628,7325.0
2020-01-17 12:40:00,112.29,112.37,112.23,112.26,10551.0,109.392,109.4699,109.3335,109.3628,10551.0
2020-01-17 12:45:00,112.25,112.33,112.24,112.33,2828.0,109.353,109.4309,109.3433,109.4309,2828.0
2020-01-17 12:50:00,112.36,112.38,112.33,112.34,7337.0,109.4602,109.4797,109.4309,109.4407,7337.0
2020-01-17 12:55:00,112.31,112.33,112.25,112.32,5399.0,109.4115,109.4309,109.353,109.4212,5399.0
2020-01-17 13:00:00,112.3,112.4,112.3,112.4,5597.0,109.4017,109.4991,109.4017,109.4991,5597.0
2020-01-17 13:05:00,112.39,112.4,112.31,112.31,11686.0,109.4894,109.4991,109.4115,109.4115,11686.0
2020-01-17 13:10:00,112.32,112.5,112.32,112.5,7455.0,109.4212,109.5966,109.4212,109.5966,7455.0
2020-01-17 13:15:00,112.5,112.54,112.49,112.52,6417.0,109.5966,109.6355,109.5868,109.616,6417.0
2020-01-17 13:20:00,112.54,112.54,112.47,112.52,5898.0,109.6355,109.6355,109.5673,109.616,5898.0
2020-01-17 13:25:00,112.52,112.63,112.5,112.59,13203.0,109.616,109.7232,109.5966,109.6842,13203.0
2020-01-17 13:30:00,112.6,112.62,112.52,112.55,6101.0,109.694,109.7135,109.616,109.6453,6101.0
2020-01-17 13:35:00,112.55,112.58,112.53,112.53,4540.0,109.6453,109.6745,109.6258,109.6258,4540.0
2020-01-17 13:40:00,112.53,112.67,112.52,112.53,16533.0,109.6258,109.7622,109.616,109.6258,16533.0
2020-01-17 13:45:00,112.52,112.56,112.52,112.53,11246.0,109.616,109.655,109.616,109.6258,11246.0
2020-01-17 13:50:00,112.53,112.61,112.48,112.61,22448.0,109.6258,109.7037,109.5771,109.7037,22448.0
2020-01-17 13:55:00,112.61,112.66,112.51,112.53,26411.0,109.7037,109.7524,109.6063,109.6258,26411.0
2020-01-17 14:00:00,112.52,112.52,112.3,112.39,37590.0,109.616,109.616,109.4017,109.4894,37590.0
2020-01-17 14:05:00,112.41,112.53,112.4,112.51,12514.0,109.5089,109.6258,109.4991,109.6063,12514.0
2020-01-17 14:10:00,112.47,112.53,112.46,112.5,15211.0,109.5673,109.6258,109.5576,109.5966,15211.0
2020-01-17 14:15:00,112.51,112.52,112.46,112.52,16840.0,109.6063,109.616,109.5576,109.616,16840.0
2020-01-17 14:20:00,112.51,112.55,112.51,112.54,3175.0,109.6063,109.6453,109.6063,109.6355,3175.0
2020-01-17 14:25:00,112.55,112.62,112.55,112.57,14957.0,109.6453,109.7135,109.6453,109.6648,14957.0
2020-01-17 14:30:00,112.58,112.59,112.51,112.54,12488.0,109.6745,109.6842,109.6063,109.6355,12488.0
2020-01-17 14:35:00,112.54,112.56,112.48,112.48,15682.0,109.6355,109.655,109.5771,109.5771,15682.0
2020-01-17 14:40:00,112.48,112.48,112.31,112.32,7306.0,109.5771,109.5771,109.4115,109.4212,7306.0
2020-01-17 14:45:00,112.34,112.42,112.34,112.4,5828.0,109.4407,109.5186,109.4407,109.4991,5828.0
2020-01-17 14:50:00,112.41,112.43,112.35,112.36,13447.0,109.5089,109.5284,109.4504,109.4602,13447.0
2020-01-17 14:55:00,112.36,112.39,112.28,112.39,10252.0,109.4602,109.4894,109.3822,109.4894,10252.0
2020-01-17 15:00:00,112.39,112.39,112.36,112.38,8398.0,109.4894,109.4894,109.4602,109.4797,8398.0
2020-01-17 15:05:00,112.38,112.4,112.09,112.12,14348.0,109.4797,109.4991,109.1971,109.2264,14348.0
2020-01-17 15:10:00,112.09,112.18,112.02,112.18,12654.0,109.1971,109.2848,109.1289,109.2848,12654.0
2020-01-17 15:15:00,112.2,112.24,112.15,112.24,9085.0,109.3043,109.3433,109.2556,109.3433,9085.0
2020-01-17 15:20:00,112.23,112.28,112.22,112.28,11577.0,109.3335,109.3822,109.3238,109.3822,11577.0
2020-01-17 15:25:00,112.27,112.34,112.25,112.34,11486.0,109.3725,109.4407,109.353,109.4407,11486.0
2020-01-17 15:30:00,112.34,112.56,112.31,112.54,24035.0,109.4407,109.655,109.4115,109.6355,24035.0
2020-01-17 15:35:00,112.55,112.59,112.5,112.53,20963.0,109.6453,109.6842,109.5966,109.6258,20963.0
2020-01-17 15:40:00,112.52,112.52,112.42,112.48,23268.0,109.616,109.616,109.5186,109.5771,23268.0
2020-01-17 15:45:00,112.47,112.52,112.38,112.51,29736.0,109.5673,109.616,109.4797,109.6063,29736.0
2020-01-17 15:50:00,112.52,112.99,112.47,112.96,124323.0,109.616,110.0739,109.5673,110.0447,124323.0
2020-01-17 15:55:00,112.96,112.96,112.74,112.92,186286.0,110.0447,110.0447,109.8304,110.0057,186286.0
2020-01-21 09:30:00,112.55,112.86,112.11,112.14,57969.0,109.6453,109.9473,109.2166,109.2459,57969.0
2020-01-21 09:35:00,112.21,112.3,111.77,111.77,20519.0,109.314,109.4017,108.8854,108.8854,20519.0
2020-01-21 09:40:00,111.81,112.28,111.81,112.22,17629.0,108.9244,109.3822,108.9244,109.3238,17629.0
2020-01-21 09:45:00,112.18,112.28,112.03,112.17,11018.0,109.2848,109.3822,109.1387,109.2751,11018.0
2020-01-21 09:50:00,112.16,112.4,112.16,112.31,20131.0,109.2653,109.4991,109.2653,109.4115,20131.0
2020-01-21 09:55:00,112.31,112.34,112.19,112.2,18646.0,109.4115,109.4407,109.2946,109.3043,18646.0
2020-01-21 10:00:00,112.24,112.45,112.17,112.45,19741.0,109.3433,109.5479,109.2751,109.5479,19741.0
2020-01-21 10:05:00,112.39,112.74,112.38,112.69,10017.0,109.4894,109.8304,109.4797,109.7817,10017.0
2020-01-21 10:10:00,112.69,112.88,112.65,112.83,15667.0,109.7817,109.9668,109.7427,109.918,15667.0
2020-01-21 10:15:00,112.85,112.96,112.65,112.71,20208.0,109.9375,110.0447,109.7427,109.8011,20208.0
2020-01-21 10:20:00,112.73,112.77,112.42,112.52,13786.0,109.8206,109.8596,109.5186,109.616,13786.0
2020-01-21 10:25:00,112.5,112.74,112.44,112.68,10963.0,109.5966,109.8304,109.5381,109.7719,10963.0
2020-01-21 10:30:00,112.71,112.84,112.68,112.78,8342.0,109.8011,109.9278,109.7719,109.8693,8342.0
2020-01-21 10:35:00,112.81,112.89,112.73,112.75,5769.0,109.8986,109.9765,109.8206,109.8401,5769.0
2020-01-21 10:40:00,112.71,112.73,112.5,112.73,14610.0,109.8011,109.8206,109.5966,109.8206,14610.0
2020-01-21 10:45:00,112.76,112.78,112.48,112.5,8416.0,109.8499,109.8693,109.5771,109.5966,8416.0
2020-01-21 10:50:00,112.52,112.56,112.27,112.29,13600.0,109.616,109.655,109.3725,109.392,13600.0
2020-01-21 10:55:00,112.21,112.42,112.19,112.34,10610.0,109.314,109.5186,109.2946,109.4407,10610.0
2020-01-21 11:00:00,112.32,112.45,112.22,112.4,7153.0,109.4212,109.5479,109.3238,109.4991,7153.0
2020-01-21 11:05:00,112.39,112.49,112.25,112.29,5048.0,109.4894,109.5868,109.353,109.392,5048.0
2020-01-21 11:10:00,112.3,112.36,112.21,112.26,13536.0,109.4017,109.4602,109.314,109.3628,13536.0
2020-01-21 11:15:00,112.29,112.36,112.2,112.29,7297.0,109.392,109.4602,109.3043,109.392,7297.0
2020-01-21 11:20:00,112.3,112.47,112.3,112.39,4729.0,109.4017,109.5673,109.4017,109.4894,4729.0
2020-01-21 11:25:00,112.39,112.46,112.34,112.34,6176.0,109.4894,109.5576,109.4407,109.4407,6176.0
2020-01-21 11:30:00,112.35,112.51,112.35,112.5,9340.0,109.4504,109.6063,109.4504,109.5966,9340.0
2020-01-21 11:35:00,112.48,112.57,112.46,112.51,4971.0,109.5771,109.6648,109.5576,109.6063,4971.0
2020-01-21 11:40:00,112.53,112.64,112.52,112.63,4800.0,109.6258,109.7329,109.616,109.7232,4800.0
2020-01-21 11:45:00,112.66,112.66,112.47,112.47,6493.0,109.7524,109.7524,109.5673,109.5673,6493.0
2020-01-21 11:50:00,112.46,112.61,112.42,112.61,8160.0,109.5576,109.7037,109.5186,109.7037,8160.0
2020-01-21 11:55:00,112.61,112.92,112.59,112.84,14337.0,109.7037,110.0057,109.6842,109.9278,14337.0
2020-01-21 12:00:00,112.85,112.92,112.82,112.9,9291.0,109.9375,110.0057,109.9083,109.9862,9291.0
2020-01-21 12:05:00,112.92,112.97,112.81,112.97,6756.0,110.0057,110.0544,109.8986,110.0544,6756.0
2020-01-21 12:10:00,112.94,112.94,112.81,112.82,4990.0,110.0252,110.0252,109.8986,109.9083,4990.0
2020-01-21 12:15:00,112.8,112.86,112.77,112.86,8384.0,109.8888,109.9473,109.8596,109.9473,8384.0
2020-01-21 12:20:00,112.85,112.86,112.67,112.72,6043.0,109.9375,109.9473,109.7622,109.8109,6043.0
2020-01-21 12:25:00,112.7,112.71,112.57,112.63,10779.0,109.7914,109.8011,109.6648,109.7232,10779.0
2020-01-21 12:30:00,112.62,112.71,112.57,112.68,6167.0,109.7135,109.8011,109.6648,109.7719,6167.0
2020-01-21 12:35:00,112.66,112.69,112.64,112.69,3286.0,109.7524,109.7817,109.7329,109.7817,3286.0
2020-01-21 12:40:00,112.67,112.67,112.58,112.59,9580.0,109.7622,109.7622,109.6745,109.6842,9580.0
2020-01-21 12:45:00,112.58,112.58,112.46,112.54,7584.0,109.6745,109.6745,109.5576,109.6355,7584.0
2020-01-21 12:50:00,112.53,112.56,112.44,112.49,4110.0,109.6258,109.655,109.5381,109.5868,4110.0
2020-01-21 12:55:00,112.51,112.56,112.49,112.55,8284.0,109.6063,109.655,109.5868,109.6453,8284.0
2020-01-21 13:00:00,112.57,112.63,112.55,112.55,3936.0,109.6648,109.7232,109.6453,109.6453,3936.0
2020-01-21 13:05:00,112.54,112.55,112.48,112.51,5316.0,109.6355,109.6453,109.5771,109.6063,5316.0
2020-01-21 13:10:00,112.51,112.52,112.39,112.39,9372.0,109.6063,109.616,109.4894,109.4894,9372.0
2020-01-21 13:15:00,112.39,112.39,112.19,112.22,6122.0,109.4894,109.4894,109.2946,109.3238,6122.0
2020-01-21 13:20:00,112.23,112.24,112.11,112.18,8582.0,109.3335,109.3433,109.2166,109.2848,8582.0
2020-01-21 13:25:00,112.18,112.22,112.12,112.12,2282.0,109.2848,109.3238,109.2264,109.2264,2282.0
2020-01-21 13:30:00,112.12,112.16,112.04,112.09,6789.0,109.2264,109.2653,109.1484,109.1971,6789.0
2020-01-21 13:35:00,112.08,112.08,111.94,111.97,8106.0,109.1874,109.1874,109.051,109.0802,8106.0
2020-01-21 13:40:00,111.95,112.08,111.86,112.04,6797.0,109.0608,109.1874,108.9731,109.1484,6797.0
2020-01-21 13:45:00,112.01,112.11,112.0,112.07,11983.0,109.1192,109.2166,109.1095,109.1777,11983.0
2020-01-21 13:50:00,112.06,112.12,111.97,112.01,4796.0,109.1679,109.2264,109.0802,109.1192,4796.0
2020-01-21 13:55:00,112.01,112.06,111.98,112.02,4029.0,109.1192,109.1679,109.09,109.1289,4029.0
2020-01-21 14:00:00,112.02,112.17,111.95,112.17,10238.0,109.1289,109.2751,109.0608,109.2751,10238.0
2020-01-21 14:05:00,112.16,112.17,112.11,112.14,9654.0,109.2653,109.2751,109.2166,109.2459,9654.0
2020-01-21 14:10:00,112.17,112.25,112.17,112.24,5038.0,109.2751,109.353,109.2751,109.3433,5038.0
2020-01-21 14:15:00,112.19,112.38,112.17,112.34,6035.0,109.2946,109.4797,109.2751,109.4407,6035.0
2020-01-21 14:20:00,112.34,112.4,112.31,112.34,4329.0,109.4407,109.4991,109.4115,109.4407,4329.0
2020-01-21 14:25:00,112.34,112.4,112.32,112.34,7277.0,109.4407,109.4991,109.4212,109.4407,7277.0
2020-01-21 14:30:00,112.37,112.39,112.29,112.29,3901.0,109.4699,109.4894,109.392,109.392,3901.0
2020-01-21 14:35:00,112.29,112.36,112.22,112.36,9546.0,109.392,109.4602,109.3238,109.4602,9546.0
2020-01-21 14:40:00,112.36,112.42,112.34,112.39,2944.0,109.4602,109.5186,109.4407,109.4894,2944.0
2020-01-21 14:45:00,112.39,112.44,112.36,112.36,4900.0,109.4894,109.5381,109.4602,109.4602,4900.0
2020-01-21 14:50:00,112.33,112.43,112.31,112.42,3400.0,109.4309,109.5284,109.4115,109.5186,3400.0
2020-01-21 14:55:00,112.42,112.55,112.38,112.51,9134.0,109.5186,109.6453,109.4797,109.6063,9134.0
2020-01-21 15:00:00,112.53,112.67,112.53,112.67,9077.0,109.6258,109.7622,109.6258,109.7622,9077.0
2020-01-21 15:05:00,112.64,112.64,112.56,112.61,6905.0,109.7329,109.7329,109.655,109.7037,6905.0
2020-01-21 15:10:00,112.59,112.67,112.53,112.53,15277.0,109.6842,109.7622,109.6258,109.6258,15277.0
2020-01-21 15:15:00,112.53,112.57,112.51,112.56,9829.0,109.6258,109.6648,109.6063,109.655,9829.0
2020-01-21 15:20:00,112.54,112.54,112.48,112.51,8468.0,109.6355,109.6355,109.5771,109.6063,8468.0
2020-01-21 15:25:00,112.51,112.57,112.5,112.55,8099.0,109.6063,109.6648,109.5966,109.6453,8099.0
2020-01-21 15:30:00,112.55,112.55,112.41,112.42,26138.0,109.6453,109.6453,109.5089,109.5186,26138.0
2020-01-21 15:35:00,112.44,112.44,112.34,112.37,14176.0,109.5381,109.5381,109.4407,109.4699,14176.0
2020-01-21 15:40:00,112.36,112.37,112.28,112.34,24456.0,109.4602,109.4699,109.3822,109.4407,24456.0
2020-01-21 15:45:00,112.33,112.38,112.25,112.29,24827.0,109.4309,109.4797,109.353,109.392,24827.0
2020-01-21 15:50:00,112.3,112.47,112.3,112.47,24708.0,109.4017,109.5673,109.4017,109.5673,24708.0
2020-01-21 15:55:00,112.49,112.56,112.37,112.39,50890.0,109.5868,109.655,109.4699,109.4894,50890.0
2020-01-22 09:30:00,112.76,113.35,112.76,113.31,35226.0,109.8499,110.4246,109.8499,110.3857,35226.0
2020-01-22 09:35:00,113.31,113.66,113.17,113.61,18458.0,110.3857,110.7266,110.2493,110.6779,18458.0
2020-01-22 09:40:00,113.56,113.79,113.47,113.77,14418.0,110.6292,110.8533,110.5415,110.8338,14418.0
2020-01-22 09:45:00,113.76,113.76,113.44,113.47,11599.0,110.824,110.824,110.5123,110.5415,11599.0
2020-01-22 09:50:00,113.47,113.97,113.46,113.89,19005.0,110.5415,111.0286,110.5318,110.9507,19005.0
2020-01-22 09:55:00,113.89,113.94,113.33,113.87,31066.0,110.9507,110.9994,110.4051,110.9312,31066.0
2020-01-22 10:00:00,113.9,114.04,113.88,113.97,17055.0,110.9604,111.0968,110.9409,111.0286,17055.0
2020-01-22 10:05:00,113.98,113.98,113.68,113.73,15907.0,111.0384,111.0384,110.7461,110.7948,15907.0
2020-01-22 10:10:00,113.76,113.8,113.64,113.74,8547.0,110.824,110.863,110.7071,110.8046,8547.0
2020-01-22 10:15:00,113.74,113.93,113.72,113.86,34564.0,110.8046,110.9897,110.7851,110.9215,34564.0
2020-01-22 10:20:00,113.89,113.94,113.71,113.81,22360.0,110.9507,110.9994,110.7753,110.8728,22360.0
2020-01-22 10:25:00,113.81,113.83,113.53,113.53,12592.0,110.8728,110.8922,110.6,110.6,12592.0
2020-01-22 10:30:00,113.55,113.55,113.3,113.37,25511.0,110.6195,110.6195,110.3759,110.4441,25511.0
2020-01-22 10:35:00,113.35,113.38,113.25,113.37,9490.0,110.4246,110.4538,110.3272,110.4441,9490.0
2020-01-22 10:40:00,113.36,113.49,113.31,113.34,10791.0,110.4344,110.561,110.3857,110.4149,10791.0
2020-01-22 10:45:00,113.33,113.39,113.26,113.26,10673.0,110.4051,110.4636,110.3369,110.3369,10673.0
2020-01-22 10:50:00,113.3,113.39,113.16,113.16,13153.0,110.3759,110.4636,110.2395,110.2395,13153.0
2020-01-22 10:55:00,113.19,113.3,113.14,113.21,6545.0,110.2688,110.3759,110.22,110.2882,6545.0
2020-01-22 11:00:00,113.16,113.19,112.94,113.05,25204.0,110.2395,110.2688,110.0252,110.1324,25204.0
2020-01-22 11:05:00,113.02,113.11,112.9,113.09,11276.0,110.1031,110.1908,109.9862,110.1713,11276.0
2020-01-22 11:10:00,113.09,113.12,112.78,112.83,21235.0,110.1713,110.2006,109.8693,109.918,21235.0
2020-01-22 11:15:00,112.9,112.96,112.68,112.96,33743.0,109.9862,110.0447,109.7719,110.0447,33743.0
2020-01-22 11:20:00,112.93,112.96,112.73,112.88,26926.0,110.0155,110.0447,109.8206,109.9668,26926.0
2020-01-22 11:25:00,112.89,112.95,112.78,112.83,7342.0,109.9765,110.0349,109.8693,109.918,7342.0
2020-01-22 11:30:00,112.81,113.08,112.8,113.04,11610.0,109.8986,110.1616,109.8888,110.1226,11610.0
2020-01-22 11:35:00,113.03,113.05,112.93,112.95,11853.0,110.1129,110.1324,110.0155,110.0349,11853.0
2020-01-22 11:40:00,112.95,112.95,112.81,112.87,11836.0,110.0349,110.0349,109.8986,109.957,11836.0
2020-01-22 11:45:00,112.88,112.89,112.82,112.82,6907.0,109.9668,109.9765,109.9083,109.9083,6907.0
2020-01-22 11:50:00,112.81,113.01,112.76,112.89,13309.0,109.8986,110.0934,109.8499,109.9765,13309.0
2020-01-22 11:55:00,112.92,113.1,112.89,113.1,10956.0,110.0057,110.1811,109.9765,110.1811,10956.0
2020-01-22 12:00:00,113.11,113.18,113.08,113.14,5131.0,110.1908,110.259,110.1616,110.22,5131.0
2020-01-22 12:05:00,113.17,113.29,113.17,113.28,9676.0,110.2493,110.3662,110.2493,110.3564,9676.0
2020-01-22 12:10:00,113.29,113.33,113.01,113.01,23120.0,110.3662,110.4051,110.0934,110.0934,23120.0
2020-01-22 12:15:00,113.0,113.13,112.99,113.06,7480.0,110.0837,110.2103,110.0739,110.1421,7480.0
2020-01-22 12:20:00,113.07,113.1,113.01,113.1,12698.0,110.1518,110.1811,110.0934,110.1811,12698.0
2020-01-22 12:25:00,113.11,113.22,113.07,113.22,5788.0,110.1908,110.298,110.1518,110.298,5788.0
2020-01-22 12:30:00,113.24,113.32,113.23,113.24,10752.0,110.3175,110.3954,110.3077,110.3175,10752.0
2020-01-22 12:35:00,113.23,113.39,113.23,113.28,13092.0,110.3077,110.4636,110.3077,110.3564,13092.0
2020-01-22 12:40:00,113.3,113.41,113.23,113.38,7206.0,110.3759,110.4831,110.3077,110.4538,7206.0
2020-01-22 12:45:00,113.39,113.47,113.39,113.4,17287.0,110.4636,110.5415,110.4636,110.4733,17287.0
2020-01-22 12:50:00,113.4,113.42,113.32,113.41,12964.0,110.4733,110.4928,110.3954,110.4831,12964.0
2020-01-22 12:55:00,113.41,113.58,113.4,113.58,11814.0,110.4831,110.6487,110.4733,110.6487,11814.0
2020-01-22 13:00:00,113.57,113.57,113.43,113.45,8878.0,110.6389,110.6389,110.5026,110.522,8878.0
2020-01-22 13:05:00,113.45,113.61,113.42,113.61,14309.0,110.522,110.6779,110.4928,110.6779,14309.0
2020-01-22 13:10:00,113.59,113.59,113.4,113.47,6379.0,110.6584,110.6584,110.4733,110.5415,6379.0
2020-01-22 13:15:00,113.45,113.5,113.44,113.48,4859.0,110.522,110.5708,110.5123,110.5513,4859.0
2020-01-22 13:20:00,113.5,113.58,113.46,113.56,6832.0,110.5708,110.6487,110.5318,110.6292,6832.0
2020-01-22 13:25:00,113.55,113.55,113.45,113.52,7122.0,110.6195,110.6195,110.522,110.5902,7122.0
2020-01-22 13:30:00,113.5,113.54,113.47,113.52,16184.0,110.5708,110.6097,110.5415,110.5902,16184.0
2020-01-22 13:35:00,113.49,113.62,113.49,113.55,24483.0,110.561,110.6877,110.561,110.6195,24483.0
2020-01-22 13:40:00,113.54,113.62,113.51,113.58,8847.0,110.6097,110.6877,110.5805,110.6487,8847.0
2020-01-22 13:45:00,113.59,113.61,113.52,113.53,4912.0,110.6584,110.6779,110.5902,110.6,4912.0
2020-01-22 13:50:00,113.53,113.56,113.51,113.54,12167.0,110.6,110.6292,110.5805,110.6097,12167.0
2020-01-22 13:55:00,113.54,113.57,113.5,113.55,10373.0,110.6097,110.6389,110.5708,110.6195,10373.0
2020-01-22 14:00:00,113.55,113.71,113.53,113.68,16012.0,110.6195,110.7753,110.6,110.7461,16012.0
2020-01-22 14:05:00,113.68,113.7,113.61,113.67,11317.0,110.7461,110.7656,110.6779,110.7364,11317.0
2020-01-22 14:10:00,113.65,113.69,113.56,113.57,9869.0,110.7169,110.7558,110.6292,110.6389,9869.0
2020-01-22 14:15:00,113.58,113.65,113.57,113.6,8450.0,110.6487,110.7169,110.6389,110.6682,8450.0
2020-01-22 14:20:00,113.61,113.65,113.59,113.61,11755.0,110.6779,110.7169,110.6584,110.6779,11755.0
2020-01-22 14:25:00,113.62,113.63,113.42,113.46,21892.0,110.6877,110.6974,110.4928,110.5318,21892.0
2020-01-22 14:30:00,113.45,113.53,113.43,113.48,23816.0,110.522,110.6,110.5026,110.5513,23816.0
2020-01-22 14:35:00,113.47,113.53,113.45,113.47,12188.0,110.5415,110.6,110.522,110.5415,12188.0
2020-01-22 14:40:00,113.49,113.5,113.43,113.47,13285.0,110.561,110.5708,110.5026,110.5415,13285.0
2020-01-22 14:45:00,113.45,113.56,113.44,113.54,9558.0,110.522,110.6292,110.5123,110.6097,9558.0
2020-01-22 14:50:00,113.53,113.54,113.43,113.51,10166.0,110.6,110.6097,110.5026,110.5805,10166.0
2020-01-22 14:55:00,113.5,113.51,113.43,113.44,9919.0,110.5708,110.5805,110.5026,110.5123,9919.0
2020-01-22 15:00:00,113.44,113.45,113.29,113.29,15645.0,110.5123,110.522,110.3662,110.3662,15645.0
2020-01-22 15:05:00,113.28,113.32,113.19,113.27,11422.0,110.3564,110.3954,110.2688,110.3467,11422.0
2020-01-22 15:10:00,113.28,113.29,113.21,113.21,13053.0,110.3564,110.3662,110.2882,110.2882,13053.0
2020-01-22 15:15:00,113.23,113.23,113.11,113.19,16549.0,110.3077,110.3077,110.1908,110.2688,16549.0
2020-01-22 15:20:00,113.19,113.2,112.96,112.98,17012.0,110.2688,110.2785,110.0447,110.0642,17012.0
2020-01-22 15:25:00,112.97,113.09,112.91,113.0,37785.0,110.0544,110.1713,109.996,110.0837,37785.0
2020-01-22 15:30:00,113.01,113.09,112.95,112.95,48780.0,110.0934,110.1713,110.0349,110.0349,48780.0
2020-01-22 15:35:00,112.96,113.19,112.92,113.16,50810.0,110.0447,110.2688,110.0057,110.2395,50810.0
2020-01-22 15:40:00,113.15,113.23,113.1,113.2,31331.0,110.2298,110.3077,110.1811,110.2785,31331.0
2020-01-22 15:45:00,113.2,113.3,113.16,113.23,34942.0,110.2785,110.3759,110.2395,110.3077,34942.0
2020-01-22 15:50:00,113.25,113.37,113.13,113.16,63417.0,110.3272,110.4441,110.2103,110.2395,63417.0
2020-01-22 15:55:00,113.15,113.2,113.01,113.09,81686.0,110.2298,110.2785,110.0934,110.1713,81686.0
2020-01-23 09:30:00,112.92,112.92,112.0,112.38,46891.0,110.0057,110.0057,109.1095,109.4797,46891.0
2020-01-23 09:35:00,112.37,112.54,112.18,112.54,21581.0,109.4699,109.6355,109.2848,109.6355,21581.0
2020-01-23 09:40:00,112.59,112.63,112.23,112.26,13051.0,109.6842,109.7232,109.3335,109.3628,13051.0
2020-01-23 09:45:00,112.23,112.7,112.23,112.65,14768.0,109.3335,109.7914,109.3335,109.7427,14768.0
2020-01-23 09:50:00,112.69,112.89,112.43,112.61,13451.0,109.7817,109.9765,109.5284,109.7037,13451.0
2020-01-23 09:55:00,112.63,112.9,112.61,112.84,5545.0,109.7232,109.9862,109.7037,109.9278,5545.0
2020-01-23 10:00:00,112.89,112.98,112.77,112.8,10732.0,109.9765,110.0642,109.8596,109.8888,10732.0
2020-01-23 10:05:00,112.81,112.98,112.76,112.9,11340.0,109.8986,110.0642,109.8499,109.9862,11340.0
2020-01-23 10:10:00,112.96,113.07,112.95,113.0,11263.0,110.0447,110.1518,110.0349,110.0837,11263.0
2020-01-23 10:15:00,112.97,112.97,112.77,112.77,10963.0,110.0544,110.0544,109.8596,109.8596,10963.0
2020-01-23 10:20:00,112.8,112.91,112.74,112.9,9643.0,109.8888,109.996,109.8304,109.9862,9643.0
2020-01-23 10:25:00,112.91,113.13,112.91,113.08,17939.0,109.996,110.2103,109.996,110.1616,17939.0
2020-01-23 10:30:00,113.11,113.2,113.1,113.12,17639.0,110.1908,110.2785,110.1811,110.2006,17639.0
2020-01-23 10:35:00,113.11,113.17,113.03,113.03,7100.0,110.1908,110.2493,110.1129,110.1129,7100.0
2020-01-23 10:40:00,112.99,113.14,112.99,113.08,8346.0,110.0739,110.22,110.0739,110.1616,8346.0
2020-01-23 10:45:00,113.07,113.1,112.93,112.98,9310.0,110.1518,110.1811,110.0155,110.0642,9310.0
2020-01-23 10:50:00,113.0,113.14,112.98,113.0,5254.0,110.0837,110.22,110.0642,110.0837,5254.0
2020-01-23 10:55:00,112.95,113.01,112.83,112.95,14189.0,110.0349,110.0934,109.918,110.0349,14189.0
2020-01-23 11:00:00,112.94,113.02,112.9,113.0,5332.0,110.0252,110.1031,109.9862,110.0837,5332.0
2020-01-23 11:05:00,113.0,113.03,112.96,113.0,3769.0,110.0837,110.1129,110.0447,110.0837,3769.0
2020-01-23 11:10:00,112.98,113.08,112.95,113.05,4410.0,110.0642,110.1616,110.0349,110.1324,4410.0
2020-01-23 11:15:00,113.06,113.2,113.06,113.2,5877.0,110.1421,110.2785,110.1421,110.2785,5877.0
2020-01-23 11:20:00,113.15,113.3,113.09,113.16,14432.0,110.2298,110.3759,110.1713,110.2395,14432.0
2020-01-23 11:25:00,113.15,113.15,113.0,113.03,8774.0,110.2298,110.2298,110.0837,110.1129,8774.0
2020-01-23 11:30:00,113.02,113.27,113.01,113.27,7552.0,110.1031,110.3467,110.0934,110.3467,7552.0
2020-01-23 11:35:00,113.29,113.36,113.28,113.35,5879.0,110.3662,110.4344,110.3564,110.4246,5879.0
2020-01-23 11:40:00,113.35,113.35,113.18,113.26,7713.0,110.4246,110.4246,110.259,110.3369,7713.0
2020-01-23 11:45:00,113.27,113.29,113.17,113.27,6233.0,110.3467,110.3662,110.2493,110.3467,6233.0
2020-01-23 11:50:00,113.29,113.34,113.18,113.32,5931.0,110.3662,110.4149,110.259,110.3954,5931.0
2020-01-23 11:55:00,113.35,113.37,113.3,113.37,4514.0,110.4246,110.4441,110.3759,110.4441,4514.0
2020-01-23 12:00:00,113.39,113.49,113.36,113.49,5400.0,110.4636,110.561,110.4344,110.561,5400.0
2020-01-23 12:05:00,113.5,113.6,113.47,113.56,7735.0,110.5708,110.6682,110.5415,110.6292,7735.0
2020-01-23 12:10:00,113.58,113.61,113.55,113.6,6204.0,110.6487,110.6779,110.6195,110.6682,6204.0
2020-01-23 12:15:00,113.57,113.67,113.56,113.65,4833.0,110.6389,110.7364,110.6292,110.7169,4833.0
2020-01-23 12:20:00,113.66,113.73,113.66,113.71,8204.0,110.7266,110.7948,110.7266,110.7753,8204.0
2020-01-23 12:25:00,113.7,113.7,113.55,113.56,5166.0,110.7656,110.7656,110.6195,110.6292,5166.0
2020-01-23 12:30:00,113.58,113.63,113.55,113.58,5200.0,110.6487,110.6974,110.6195,110.6487,5200.0
2020-01-23 12:35:00,113.58,113.58,113.5,113.55,6187.0,110.6487,110.6487,110.5708,110.6195,6187.0
2020-01-23 12:40:00,113.53,113.54,113.44,113.45,5512.0,110.6,110.6097,110.5123,110.522,5512.0
2020-01-23 12:45:00,113.46,113.5,113.43,113.49,6342.0,110.5318,110.5708,110.5026,110.561,6342.0
2020-01-23 12:50:00,113.5,113.57,113.49,113.55,4220.0,110.5708,110.6389,110.561,110.6195,4220.0
2020-01-23 12:55:00,113.57,113.57,113.38,113.38,6500.0,110.6389,110.6389,110.4538,110.4538,6500.0
2020-01-23 13:00:00,113.4,113.43,113.38,113.41,6569.0,110.4733,110.5026,110.4538,110.4831,6569.0
2020-01-23 13:05:00,113.42,113.42,113.31,113.37,3731.0,110.4928,110.4928,110.3857,110.4441,3731.0
2020-01-23 13:10:00,113.35,113.41,113.35,113.4,9586.0,110.4246,110.4831,110.4246,110.4733,9586.0
2020-01-23 13:15:00,113.37,113.44,113.31,113.43,8825.0,110.4441,110.5123,110.3857,110.5026,8825.0
2020-01-23 13:20:00,113.43,113.62,113.43,113.59,10053.0,110.5026,110.6877,110.5026,110.6584,10053.0
2020-01-23 13:25:00,113.6,113.61,113.45,113.46,7887.0,110.6682,110.6779,110.522,110.5318,7887.0
2020-01-23 13:30:00,113.45,113.48,113.41,113.45,6152.0,110.522,110.5513,110.4831,110.522,6152.0
2020-01-23 13:35:00,113.47,113.53,113.45,113.49,4963.0,110.5415,110.6,110.522,110.561,4963.0
2020-01-23 13:40:00,113.49,113.61,113.49,113.59,5986.0,110.561,110.6779,110.561,110.6584,5986.0
2020-01-23 13:45:00,113.56,113.6,113.43,113.46,7921.0,110.6292,110.6682,110.5026,110.5318,7921.0
2020-01-23 13:50:00,113.47,113.49,113.38,113.4,7783.0,110.5415,110.561,110.4538,110.4733,7783.0
2020-01-23 13:55:00,113.42,113.44,113.32,113.34,7913.0,110.4928,110.5123,110.3954,110.4149,7913.0
2020-01-23 14:00:00,113.36,113.44,113.26,113.28,15955.0,110.4344,110.5123,110.3369,110.3564,15955.0
2020-01-23 14:05:00,113.29,113.29,113.09,113.21,13799.0,110.3662,110.3662,110.1713,110.2882,13799.0
2020-01-23 14:10:00,113.22,113.35,113.21,113.35,11643.0,110.298,110.4246,110.2882,110.4246,11643.0
2020-01-23 14:15:00,113.34,113.47,113.33,113.42,5315.0,110.4149,110.5415,110.4051,110.4928,5315.0
2020-01-23 14:20:00,113.44,113.53,113.43,113.48,16168.0,110.5123,110.6,110.5026,110.5513,16168.0
2020-01-23 14:25:00,113.46,113.46,113.33,113.33,4648.0,110.5318,110.5318,110.4051,110.4051,4648.0
2020-01-23 14:30:00,113.34,113.35,113.25,113.27,9037.0,110.4149,110.4246,110.3272,110.3467,9037.0
2020-01-23 14:35:00,113.26,113.32,113.24,113.3,5295.0,110.3369,110.3954,110.3175,110.3759,5295.0
2020-01-23 14:40:00,113.3,113.33,113.29,113.33,5935.0,110.3759,110.4051,110.3662,110.4051,5935.0
2020-01-23 14:45:00,113.35,113.35,113.13,113.15,10700.0,110.4246,110.4246,110.2103,110.2298,10700.0
2020-01-23 14:50:00,113.16,113.17,113.1,113.1,6969.0,110.2395,110.2493,110.1811,110.1811,6969.0
2020-01-23 14:55:00,113.12,113.13,113.07,113.13,15783.0,110.2006,110.2103,110.1518,110.2103,15783.0
2020-01-23 15:00:00,113.13,113.14,113.01,113.03,27523.0,110.2103,110.22,110.0934,110.1129,27523.0
2020-01-23 15:05:00,113.03,113.03,112.87,112.95,13573.0,110.1129,110.1129,109.957,110.0349,13573.0
2020-01-23 15:10:00,112.92,112.92,112.85,112.87,7439.0,110.0057,110.0057,109.9375,109.957,7439.0
2020-01-23 15:15:00,112.88,112.95,112.87,112.94,9174.0,109.9668,110.0349,109.957,110.0252,9174.0
2020-01-23 15:20:00,112.95,113.08,112.93,113.03,18138.0,110.0349,110.1616,110.0155,110.1129,18138.0
2020-01-23 15:25:00,113.02,113.24,112.96,113.22,32585.0,110.1031,110.3175,110.0447,110.298,32585.0
2020-01-23 15:30:00,113.23,113.28,113.15,113.25,21931.0,110.3077,110.3564,110.2298,110.3272,21931.0
2020-01-23 15:35:00,113.25,113.25,113.15,113.16,11309.0,110.3272,110.3272,110.2298,110.2395,11309.0
2020-01-23 15:40:00,113.15,113.17,112.98,113.07,32769.0,110.2298,110.2493,110.0642,110.1518,32769.0
2020-01-23 15:45:00,113.07,113.41,113.06,113.35,43070.0,110.1518,110.4831,110.1421,110.4246,43070.0
2020-01-23 15:50:00,113.35,113.57,113.32,113.44,65747.0,110.4246,110.6389,110.3954,110.5123,65747.0
2020-01-23 15:55:00,113.46,113.5,113.42,113.49,45995.0,110.5318,110.5708,110.4928,110.561,45995.0
2020-01-24 09:30:00,114.02,114.13,113.15,113.24,42868.0,111.0773,111.1845,110.2298,110.3175,42868.0
2020-01-24 09:35:00,113.25,113.38,113.16,113.37,17365.0,110.3272,110.4538,110.2395,110.4441,17365.0
2020-01-24 09:40:00,113.38,113.83,113.3,113.79,21534.0,110.4538,110.8922,110.3759,110.8533,21534.0
2020-01-24 09:45:00,113.82,113.84,113.26,113.29,18153.0,110.8825,110.902,110.3369,110.3662,18153.0
2020-01-24 09:50:00,113.27,113.62,113.23,113.48,25685.0,110.3467,110.6877,110.3077,110.5513,25685.0
2020-01-24 09:55:00,113.48,113.51,113.25,113.32,45489.0,110.5513,110.5805,110.3272,110.3954,45489.0
2020-01-24 10:00:00,113.32,113.33,113.04,113.26,34129.0,110.3954,110.4051,110.1226,110.3369,34129.0
2020-01-24 10:05:00,113.25,113.26,112.83,112.91,26746.0,110.3272,110.3369,109.918,109.996,26746.0
2020-01-24 10:10:00,112.92,113.2,112.83,113.2,28243.0,110.0057,110.2785,109.918,110.2785,28243.0
2020-01-24 10:15:00,113.2,113.21,112.74,112.75,23363.0,110.2785,110.2882,109.8304,109.8401,23363.0
2020-01-24 10:20:00,112.73,112.83,112.59,112.82,13904.0,109.8206,109.918,109.6842,109.9083,13904.0
2020-01-24 10:25:00,112.79,112.97,112.74,112.97,22107.0,109.8791,110.0544,109.8304,110.0544,22107.0
2020-01-24 10:30:00,113.0,113.08,112.87,113.05,29225.0,110.0837,110.1616,109.957,110.1324,29225.0
2020-01-24 10:35:00,113.03,113.19,112.97,113.12,18347.0,110.1129,110.2688,110.0544,110.2006,18347.0
2020-01-24 10:40:00,113.12,113.19,113.04,113.09,15579.0,110.2006,110.2688,110.1226,110.1713,15579.0
2020-01-24 10:45:00,113.09,113.14,112.94,112.98,18266.0,110.1713,110.22,110.0252,110.0642,18266.0
2020-01-24 10:50:00,112.99,112.99,112.78,112.81,22736.0,110.0739,110.0739,109.8693,109.8986,22736.0
2020-01-24 10:55:00,112.8,112.84,112.59,112.75,13140.0,109.8888,109.9278,109.6842,109.8401,13140.0
2020-01-24 11:00:00,112.76,113.12,112.76,113.12,48112.0,109.8499,110.2006,109.8499,110.2006,48112.0
2020-01-24 11:05:00,113.11,113.2,113.08,113.08,33281.0,110.1908,110.2785,110.1616,110.1616,33281.0
2020-01-24 11:10:00,113.09,113.12,112.83,112.83,20807.0,110.1713,110.2006,109.918,109.918,20807.0
2020-01-24 11:15:00,112.85,112.92,112.6,112.74,29418.0,109.9375,110.0057,109.694,109.8304,29418.0
2020-01-24 11:20:00,112.74,112.8,112.67,112.74,10549.0,109.8304,109.8888,109.7622,109.8304,10549.0
2020-01-24 11:25:00,112.74,112.84,112.63,112.84,9004.0,109.8304,109.9278,109.7232,109.9278,9004.0
2020-01-24 11:30:00,112.81,112.86,112.77,112.84,7117.0,109.8986,109.9473,109.8596,109.9278,7117.0
2020-01-24 11:35:00,112.85,112.87,112.74,112.8,6589.0,109.9375,109.957,109.8304,109.8888,6589.0
2020-01-24 11:40:00,112.79,112.82,112.63,112.64,6259.0,109.8791,109.9083,109.7232,109.7329,6259.0
2020-01-24 11:45:00,112.66,112.77,112.61,112.77,8406.0,109.7524,109.8596,109.7037,109.8596,8406.0
2020-01-24 11:50:00,112.8,112.9,112.7,112.9,13753.0,109.8888,109.9862,109.7914,109.9862,13753.0
2020-01-24 11:55:00,112.92,112.98,112.81,112.85,10938.0,110.0057,110.0642,109.8986,109.9375,10938.0
2020-01-24 12:00:00,112.86,112.89,112.79,112.79,15969.0,109.9473,109.9765,109.8791,109.8791,15969.0
2020-01-24 12:05:00,112.79,112.8,112.58,112.73,12159.0,109.8791,109.8888,109.6745,109.8206,12159.0
2020-01-24 12:10:00,112.72,112.86,112.71,112.76,12929.0,109.8109,109.9473,109.8011,109.8499,12929.0
2020-01-24 12:15:00,112.74,112.78,112.42,112.48,16018.0,109.8304,109.8693,109.5186,109.5771,16018.0
2020-01-24 12:20:00,112.47,112.62,112.45,112.62,12981.0,109.5673,109.7135,109.5479,109.7135,12981.0
2020-01-24 12:25:00,112.63,112.73,112.46,112.59,15829.0,109.7232,109.8206,109.5576,109.6842,15829.0
2020-01-24 12:30:00,112.59,112.78,112.57,112.76,8375.0,109.6842,109.8693,109.6648,109.8499,8375.0
2020-01-24 12:35:00,112.74,112.88,112.73,112.82,9690.0,109.8304,109.9668,109.8206,109.9083,9690.0
2020-01-24 12:40:00,112.81,112.87,112.75,112.8,9058.0,109.8986,109.957,109.8401,109.8888,9058.0
2020-01-24 12:45:00,112.81,112.84,112.7,112.84,7238.0,109.8986,109.9278,109.7914,109.9278,7238.0
2020-01-24 12:50:00,112.84,112.91,112.72,112.75,5819.0,109.9278,109.996,109.8109,109.8401,5819.0
2020-01-24 12:55:00,112.75,112.81,112.63,112.77,9654.0,109.8401,109.8986,109.7232,109.8596,9654.0
2020-01-24 13:00:00,112.77,112.77,112.51,112.52,6504.0,109.8596,109.8596,109.6063,109.616,6504.0
2020-01-24 13:05:00,112.52,112.58,112.43,112.53,11245.0,109.616,109.6745,109.5284,109.6258,11245.0
2020-01-24 13:10:00,112.51,112.55,112.37,112.37,8202.0,109.6063,109.6453,109.4699,109.4699,8202.0
2020-01-24 13:15:00,112.39,112.48,112.36,112.37,11750.0,109.4894,109.5771,109.4602,109.4699,11750.0
2020-01-24 13:20:00,112.4,112.55,112.38,112.51,9394.0,109.4991,109.6453,109.4797,109.6063,9394.0
2020-01-24 13:25:00,112.52,112.59,112.44,112.46,11597.0,109.616,109.6842,109.5381,109.5576,11597.0
2020-01-24 13:30:00,112.45,112.49,112.37,112.48,7390.0,109.5479,109.5868,109.4699,109.5771,7390.0
2020-01-24 13:35:00,112.49,112.7,112.48,112.61,14002.0,109.5868,109.7914,109.5771,109.7037,14002.0
2020-01-24 13:40:00,112.59,112.59,112.4,112.46,13337.0,109.6842,109.6842,109.4991,109.5576,13337.0
2020-01-24 13:45:00,112.44,112.49,112.1,112.14,23849.0,109.5381,109.5868,109.2069,109.2459,23849.0
2020-01-24 13:50:00,112.19,112.21,112.03,112.13,13752.0,109.2946,109.314,109.1387,109.2361,13752.0
2020-01-24 13:55:00,112.13,112.19,112.04,112.19,13619.0,109.2361,109.2946,109.1484,109.2946,13619.0
2020-01-24 14:00:00,112.18,112.18,112.03,112.03,15036.0,109.2848,109.2848,109.1387,109.1387,15036.0
2020-01-24 14:05:00,112.06,112.16,111.94,112.16,18476.0,109.1679,109.2653,109.051,109.2653,18476.0
2020-01-24 14:10:00,112.14,112.26,112.02,112.02,12481.0,109.2459,109.3628,109.1289,109.1289,12481.0
2020-01-24 14:15:00,112.01,112.04,111.84,111.95,16713.0,109.1192,109.1484,108.9536,109.0608,16713.0
2020-01-24 14:20:00,111.97,112.08,111.63,111.82,29762.0,109.0802,109.1874,108.749,108.9341,29762.0
2020-01-24 14:25:00,111.8,111.87,111.68,111.71,19974.0,108.9146,108.9828,108.7977,108.8269,19974.0
2020-01-24 14:30:00,111.7,111.96,111.69,111.96,23517.0,108.8172,109.0705,108.8075,109.0705,23517.0
2020-01-24 14:35:00,111.97,111.97,111.77,111.96,10860.0,109.0802,109.0802,108.8854,109.0705,10860.0
2020-01-24 14:40:00,111.95,112.08,111.89,111.9,10148.0,109.0608,109.1874,109.0023,109.012,10148.0
2020-01-24 14:45:00,111.9,112.01,111.87,112.0,17513.0,109.012,109.1192,108.9828,109.1095,17513.0
2020-01-24 14:50:00,112.01,112.14,112.01,112.14,13534.0,109.1192,109.2459,109.1192,109.2459,13534.0
2020-01-24 14:55:00,112.17,112.49,112.17,112.49,21363.0,109.2751,109.5868,109.2751,109.5868,21363.0
2020-01-24 15:00:00,112.48,112.67,112.46,112.62,29258.0,109.5771,109.7622,109.5576,109.7135,29258.0
2020-01-24 15:05:00,112.63,112.66,112.5,112.52,9629.0,109.7232,109.7524,109.5966,109.616,9629.0
2020-01-24 15:10:00,112.52,112.6,112.46,112.58,12926.0,109.616,109.694,109.5576,109.6745,12926.0
2020-01-24 15:15:00,112.58,112.59,112.46,112.58,16494.0,109.6745,109.6842,109.5576,109.6745,16494.0
2020-01-24 15:20:00,112.59,112.59,112.42,112.47,11699.0,109.6842,109.6842,109.5186,109.5673,11699.0
2020-01-24 15:25:00,112.47,112.52,112.39,112.41,11254.0,109.5673,109.616,109.4894,109.5089,11254.0
2020-01-24 15:30:00,112.39,112.39,112.13,112.21,18230.0,109.4894,109.4894,109.2361,109.314,18230.0
2020-01-24 15:35:00,112.19,112.4,112.12,112.12,22191.0,109.2946,109.4991,109.2264,109.2264,22191.0
2020-01-24 15:40:00,112.1,112.39,112.06,112.29,45696.0,109.2069,109.4894,109.1679,109.392,45696.0
2020-01-24 15:45:00,112.29,112.36,112.16,112.21,33342.0,109.392,109.4602,109.2653,109.314,33342.0
2020-01-24 15:50:00,112.18,112.36,112.08,112.36,37604.0,109.2848,109.4602,109.1874,109.4602,37604.0
2020-01-24 15:55:00,112.35,112.37,112.24,112.35,51296.0,109.4504,109.4699,109.3433,109.4504,51296.0
2020-01-27 09:30:00,110.24,110.91,110.0,110.69,83070.0,107.3949,108.0476,107.1611,107.8333,83070.0
2020-01-27 09:35:00,110.77,110.88,110.31,110.8,25724.0,107.9112,108.0184,107.4631,107.9404,25724.0
2020-01-27 09:40:00,110.92,111.19,110.82,110.89,8550.0,108.0573,108.3204,107.9599,108.0281,8550.0
2020-01-27 09:45:00,110.82,110.82,110.46,110.64,10551.0,107.9599,107.9599,107.6092,107.7846,10551.0
2020-01-27 09:50:00,110.66,110.99,110.66,110.87,6937.0,107.804,108.1255,107.804,108.0086,6937.0
2020-01-27 09:55:00,110.83,110.95,110.68,110.81,8742.0,107.9697,108.0866,107.8235,107.9502,8742.0
2020-01-27 10:00:00,110.75,110.75,110.4,110.42,7447.0,107.8917,107.8917,107.5508,107.5702,7447.0
2020-01-27 10:05:00,110.39,110.45,110.1,110.44,24773.0,107.541,107.5995,107.2585,107.5897,24773.0
2020-01-27 10:10:00,110.41,110.44,110.17,110.23,15413.0,107.5605,107.5897,107.3267,107.3851,15413.0
2020-01-27 10:15:00,110.27,110.35,110.1,110.16,25454.0,107.4241,107.502,107.2585,107.317,25454.0
2020-01-27 10:20:00,110.15,110.49,110.11,110.49,51713.0,107.3072,107.6384,107.2682,107.6384,51713.0
2020-01-27 10:25:00,110.5,110.82,110.35,110.8,26483.0,107.6482,107.9599,107.502,107.9404,26483.0
2020-01-27 10:30:00,110.78,110.82,110.62,110.7,17790.0,107.921,107.9599,107.7651,107.843,17790.0
2020-01-27 10:35:00,110.69,110.71,110.44,110.58,10901.0,107.8333,107.8528,107.5897,107.7261,10901.0
2020-01-27 10:40:00,110.54,110.66,110.47,110.55,7444.0,107.6871,107.804,107.619,107.6969,7444.0
2020-01-27 10:45:00,110.55,110.59,110.45,110.46,8384.0,107.6969,107.7359,107.5995,107.6092,8384.0
2020-01-27 10:50:00,110.46,110.51,110.27,110.31,11765.0,107.6092,107.6579,107.4241,107.4631,11765.0
2020-01-27 10:55:00,110.28,110.31,110.15,110.18,22962.0,107.4339,107.4631,107.3072,107.3364,22962.0
2020-01-27 11:00:00,110.17,110.52,110.14,110.4,14315.0,107.3267,107.6677,107.2975,107.5508,14315.0
2020-01-27 11:05:00,110.41,110.42,110.23,110.24,10802.0,107.5605,107.5702,107.3851,107.3949,10802.0
2020-01-27 11:10:00,110.25,110.3,110.11,110.11,12646.0,107.4046,107.4533,107.2682,107.2682,12646.0
2020-01-27 11:15:00,110.1,110.21,109.95,110.19,41332.0,107.2585,107.3657,107.1124,107.3462,41332.0
2020-01-27 11:20:00,110.19,110.25,110.02,110.13,24382.0,107.3462,107.4046,107.1806,107.2877,24382.0
2020-01-27 11:25:00,110.12,110.31,110.09,110.26,13490.0,107.278,107.4631,107.2488,107.4144,13490.0
2020-01-27 11:30:00,110.26,110.35,110.22,110.32,14165.0,107.4144,107.502,107.3754,107.4728,14165.0
2020-01-27 11:35:00,110.35,110.58,110.35,110.48,20071.0,107.502,107.7261,107.502,107.6287,20071.0
2020-01-27 11:40:00,110.5,110.55,110.43,110.53,21827.0,107.6482,107.6969,107.58,107.6774,21827.0
2020-01-27 11:45:00,110.53,110.7,110.48,110.55,41520.0,107.6774,107.843,107.6287,107.6969,41520.0
2020-01-27 11:50:00,110.55,110.69,110.52,110.62,44033.0,107.6969,107.8333,107.6677,107.7651,44033.0
2020-01-27 11:55:00,110.6,110.83,110.57,110.71,22197.0,107.7456,107.9697,107.7164,107.8528,22197.0
2020-01-27 12:00:00,110.72,110.73,110.44,110.48,24231.0,107.8625,107.8722,107.5897,107.6287,24231.0
2020-01-27 12:05:00,110.47,110.62,110.43,110.61,21354.0,107.619,107.7651,107.58,107.7553,21354.0
2020-01-27 12:10:00,110.65,110.94,110.63,110.88,15516.0,107.7943,108.0768,107.7748,108.0184,15516.0
2020-01-27 12:15:00,110.88,110.91,110.79,110.86,12521.0,108.0184,108.0476,107.9307,107.9989,12521.0
2020-01-27 12:20:00,110.88,111.03,110.88,110.91,11938.0,108.0184,108.1645,108.0184,108.0476,11938.0
2020-01-27 12:25:00,110.89,110.9,110.77,110.84,9741.0,108.0281,108.0379,107.9112,107.9794,9741.0
2020-01-27 12:30:00,110.83,110.99,110.81,110.98,7822.0,107.9697,108.1255,107.9502,108.1158,7822.0
2020-01-27 12:35:00,111.02,111.08,110.97,111.03,9177.0,108.1548,108.2132,108.106,108.1645,9177.0
2020-01-27 12:40:00,110.99,111.07,110.98,111.06,9495.0,108.1255,108.2035,108.1158,108.1937,9495.0
2020-01-27 12:45:00,111.05,111.07,111.0,111.07,7586.0,108.184,108.2035,108.1353,108.2035,7586.0
2020-01-27 12:50:00,111.07,111.19,110.9,110.91,16723.0,108.2035,108.3204,108.0379,108.0476,16723.0
2020-01-27 12:55:00,110.92,110.97,110.87,110.91,5635.0,108.0573,108.106,108.0086,108.0476,5635.0
2020-01-27 13:00:00,110.9,110.98,110.88,110.95,5793.0,108.0379,108.1158,108.0184,108.0866,5793.0
2020-01-27 13:05:00,110.92,110.92,110.74,110.79,10989.0,108.0573,108.0573,107.882,107.9307,10989.0
2020-01-27 13:10:00,110.8,110.92,110.8,110.92,9901.0,107.9404,108.0573,107.9404,108.0573,9901.0
2020-01-27 13:15:00,110.9,111.01,110.86,111.01,16866.0,108.0379,108.145,107.9989,108.145,16866.0
2020-01-27 13:20:00,111.0,111.03,110.93,111.0,7962.0,108.1353,108.1645,108.0671,108.1353,7962.0
2020-01-27 13:25:00,111.01,111.07,110.96,110.96,16519.0,108.145,108.2035,108.0963,108.0963,16519.0
2020-01-27 13:30:00,110.96,111.02,110.9,110.94,11974.0,108.0963,108.1548,108.0379,108.0768,11974.0
2020-01-27 13:35:00,110.95,111.05,110.94,111.05,7233.0,108.0866,108.184,108.0768,108.184,7233.0
2020-01-27 13:40:00,111.06,111.07,110.95,110.95,9166.0,108.1937,108.2035,108.0866,108.0866,9166.0
2020-01-27 13:45:00,110.96,111.01,110.94,110.98,7331.0,108.0963,108.145,108.0768,108.1158,7331.0
2020-01-27 13:50:00,110.98,111.0,110.83,110.83,6010.0,108.1158,108.1353,107.9697,107.9697,6010.0
2020-01-27 13:55:00,110.85,110.95,110.85,110.91,10080.0,107.9891,108.0866,107.9891,108.0476,10080.0
2020-01-27 14:00:00,110.93,110.94,110.74,110.83,9409.0,108.0671,108.0768,107.882,107.9697,9409.0
2020-01-27 14:05:00,110.83,110.91,110.8,110.89,9212.0,107.9697,108.0476,107.9404,108.0281,9212.0
2020-01-27 14:10:00,110.88,110.97,110.87,110.95,6195.0,108.0184,108.106,108.0086,108.0866,6195.0
2020-01-27 14:15:00,110.94,111.02,110.93,111.0,10434.0,108.0768,108.1548,108.0671,108.1353,10434.0
2020-01-27 14:20:00,111.0,111.01,110.86,110.91,4671.0,108.1353,108.145,107.9989,108.0476,4671.0
2020-01-27 14:25:00,110.93,110.99,110.9,110.98,8692.0,108.0671,108.1255,108.0379,108.1158,8692.0
2020-01-27 14:30:00,110.99,111.0,110.89,110.92,11497.0,108.1255,108.1353,108.0281,108.0573,11497.0
2020-01-27 14:35:00,110.93,110.95,110.75,110.88,24990.0,108.0671,108.0866,107.8917,108.0184,24990.0
2020-01-27 14:40:00,110.88,110.97,110.85,110.9,20990.0,108.0184,108.106,107.9891,108.0379,20990.0
2020-01-27 14:45:00,110.88,110.89,110.67,110.69,18879.0,108.0184,108.0281,107.8138,107.8333,18879.0
2020-01-27 14:50:00,110.67,110.77,110.62,110.73,22395.0,107.8138,107.9112,107.7651,107.8722,22395.0
2020-01-27 14:55:00,110.72,110.86,110.7,110.84,15062.0,107.8625,107.9989,107.843,107.9794,15062.0
2020-01-27 15:00:00,110.85,110.89,110.79,110.87,8340.0,107.9891,108.0281,107.9307,108.0086,8340.0
2020-01-27 15:05:00,110.85,110.96,110.83,110.86,9267.0,107.9891,108.0963,107.9697,107.9989,9267.0
2020-01-27 15:10:00,110.83,110.85,110.73,110.75,25943.0,107.9697,107.9891,107.8722,107.8917,25943.0
2020-01-27 15:15:00,110.76,110.85,110.76,110.84,10935.0,107.9015,107.9891,107.9015,107.9794,10935.0
2020-01-27 15:20:00,110.84,110.88,110.8,110.81,11313.0,107.9794,108.0184,107.9404,107.9502,11313.0
2020-01-27 15:25:00,110.81,110.81,110.74,110.77,11897.0,107.9502,107.9502,107.882,107.9112,11897.0
2020-01-27 15:30:00,110.76,110.76,110.53,110.56,20762.0,107.9015,107.9015,107.6774,107.7066,20762.0
2020-01-27 15:35:00,110.55,110.63,110.5,110.63,27720.0,107.6969,107.7748,107.6482,107.7748,27720.0
2020-01-27 15:40:00,110.64,110.69,110.6,110.67,19635.0,107.7846,107.8333,107.7456,107.8138,19635.0
2020-01-27 15:45:00,110.66,110.71,110.52,110.58,42225.0,107.804,107.8528,107.6677,107.7261,42225.0
2020-01-27 15:50:00,110.58,110.58,110.43,110.44,48918.0,107.7261,107.7261,107.58,107.5897,48918.0
2020-01-27 15:55:00,110.45,110.62,110.44,110.59,68045.0,107.5995,107.7651,107.5897,107.7359,68045.0
2020-01-28 09:30:00,111.29,112.13,111.16,111.69,60570.0,108.4178,109.2361,108.2911,108.8075,60570.0
2020-01-28 09:35:00,111.61,111.74,111.22,111.48,22390.0,108.7295,108.8562,108.3496,108.6029,22390.0
2020-01-28 09:40:00,111.45,111.75,111.29,111.66,14527.0,108.5737,108.8659,108.4178,108.7782,14527.0
2020-01-28 09:45:00,111.69,111.77,111.22,111.23,25432.0,108.8075,108.8854,108.3496,108.3593,25432.0
2020-01-28 09:50:00,111.18,111.52,111.16,111.35,21742.0,108.3106,108.6419,108.2911,108.4762,21742.0
2020-01-28 09:55:00,111.31,111.41,111.06,111.17,16381.0,108.4373,108.5347,108.1937,108.3009,16381.0
2020-01-28 10:00:00,111.23,111.43,111.1,111.22,20805.0,108.3593,108.5542,108.2327,108.3496,20805.0
2020-01-28 10:05:00,111.23,111.47,111.22,111.46,45423.0,108.3593,108.5931,108.3496,108.5834,45423.0
2020-01-28 10:10:00,111.47,111.66,111.44,111.65,18126.0,108.5931,108.7782,108.5639,108.7685,18126.0
2020-01-28 10:15:00,111.66,111.82,111.57,111.69,10908.0,108.7782,108.9341,108.6906,108.8075,10908.0
2020-01-28 10:20:00,111.7,111.79,111.52,111.79,7199.0,108.8172,108.9049,108.6419,108.9049,7199.0
2020-01-28 10:25:00,111.77,111.87,111.75,111.75,7229.0,108.8854,108.9828,108.8659,108.8659,7229.0
2020-01-28 10:30:00,111.77,111.77,111.52,111.63,26978.0,108.8854,108.8854,108.6419,108.749,26978.0
2020-01-28 10:35:00,111.61,111.74,111.58,111.61,25036.0,108.7295,108.8562,108.7003,108.7295,25036.0
2020-01-28 10:40:00,111.6,111.83,111.6,111.72,11509.0,108.7198,108.9439,108.7198,108.8367,11509.0
2020-01-28 10:45:00,111.76,111.83,111.72,111.73,7629.0,108.8757,108.9439,108.8367,108.8464,7629.0
2020-01-28 10:50:00,111.74,111.74,111.6,111.69,6792.0,108.8562,108.8562,108.7198,108.8075,6792.0
2020-01-28 10:55:00,111.71,111.75,111.62,111.64,7472.0,108.8269,108.8659,108.7393,108.7588,7472.0
2020-01-28 11:00:00,111.68,111.93,111.68,111.87,14117.0,108.7977,109.0413,108.7977,108.9828,14117.0
2020-01-28 11:05:00,111.86,111.95,111.79,111.79,4312.0,108.9731,109.0608,108.9049,108.9049,4312.0
2020-01-28 11:10:00,111.79,111.93,111.78,111.91,7674.0,108.9049,109.0413,108.8951,109.0218,7674.0
2020-01-28 11:15:00,111.91,112.14,111.86,112.09,9404.0,109.0218,109.2459,108.9731,109.1971,9404.0
2020-01-28 11:20:00,112.09,112.1,111.97,111.97,7266.0,109.1971,109.2069,109.0802,109.0802,7266.0
2020-01-28 11:25:00,111.99,112.09,111.92,112.02,10545.0,109.0997,109.1971,109.0315,109.1289,10545.0
2020-01-28 11:30:00,112.05,112.17,111.99,112.17,8743.0,109.1582,109.2751,109.0997,109.2751,8743.0
2020-01-28 11:35:00,112.2,112.2,112.1,112.13,17682.0,109.3043,109.3043,109.2069,109.2361,17682.0
2020-01-28 11:40:00,112.15,112.21,112.09,112.19,12715.0,109.2556,109.314,109.1971,109.2946,12715.0
2020-01-28 11:45:00,112.22,112.27,112.06,112.18,19348.0,109.3238,109.3725,109.1679,109.2848,19348.0
2020-01-28 11:50:00,112.19,112.38,112.16,112.27,24366.0,109.2946,109.4797,109.2653,109.3725,24366.0
2020-01-28 11:55:00,112.28,112.51,112.26,112.5,11245.0,109.3822,109.6063,109.3628,109.5966,11245.0
2020-01-28 12:00:00,112.51,112.51,112.33,112.4,12505.0,109.6063,109.6063,109.4309,109.4991,12505.0
2020-01-28 12:05:00,112.44,112.54,112.43,112.47,12835.0,109.5381,109.6355,109.5284,109.5673,12835.0
2020-01-28 12:10:00,112.47,112.51,112.37,112.44,18394.0,109.5673,109.6063,109.4699,109.5381,18394.0
2020-01-28 12:15:00,112.44,112.45,112.3,112.4,32876.0,109.5381,109.5479,109.4017,109.4991,32876.0
2020-01-28 12:20:00,112.41,112.5,112.34,112.47,11612.0,109.5089,109.5966,109.4407,109.5673,11612.0
2020-01-28 12:25:00,112.48,112.48,112.3,112.31,15599.0,109.5771,109.5771,109.4017,109.4115,15599.0
2020-01-28 12:30:00,112.34,112.34,112.13,112.14,10060.0,109.4407,109.4407,109.2361,109.2459,10060.0
2020-01-28 12:35:00,112.15,112.15,111.99,112.04,35312.0,109.2556,109.2556,109.0997,109.1484,35312.0
2020-01-28 12:40:00,112.04,112.06,111.88,111.89,57679.0,109.1484,109.1679,108.9926,109.0023,57679.0
2020-01-28 12:45:00,111.9,112.31,111.9,112.31,99332.0,109.012,109.4115,109.012,109.4115,99332.0
2020-01-28 12:50:00,112.32,112.44,112.23,112.44,7057.0,109.4212,109.5381,109.3335,109.5381,7057.0
2020-01-28 12:55:00,112.44,112.44,112.31,112.39,8424.0,109.5381,109.5381,109.4115,109.4894,8424.0
2020-01-28 13:00:00,112.39,112.4,112.22,112.23,7899.0,109.4894,109.4991,109.3238,109.3335,7899.0
2020-01-28 13:05:00,112.21,112.21,112.04,112.11,11124.0,109.314,109.314,109.1484,109.2166,11124.0
2020-01-28 13:10:00,112.14,112.26,112.13,112.15,15188.0,109.2459,109.3628,109.2361,109.2556,15188.0
2020-01-28 13:15:00,112.18,112.2,112.08,112.17,8763.0,109.2848,109.3043,109.1874,109.2751,8763.0
2020-01-28 13:20:00,112.18,112.28,112.18,112.25,4249.0,109.2848,109.3822,109.2848,109.353,4249.0
2020-01-28 13:25:00,112.26,112.31,112.22,112.3,6919.0,109.3628,109.4115,109.3238,109.4017,6919.0
2020-01-28 13:30:00,112.3,112.36,112.27,112.28,5363.0,109.4017,109.4602,109.3725,109.3822,5363.0
2020-01-28 13:35:00,112.28,112.28,112.07,112.2,12555.0,109.3822,109.3822,109.1777,109.3043,12555.0
2020-01-28 13:40:00,112.22,112.36,112.22,112.31,5716.0,109.3238,109.4602,109.3238,109.4115,5716.0
2020-01-28 13:45:00,112.31,112.44,112.28,112.4,9559.0,109.4115,109.5381,109.3822,109.4991,9559.0
2020-01-28 13:50:00,112.4,112.42,112.32,112.41,7789.0,109.4991,109.5186,109.4212,109.5089,7789.0
2020-01-28 13:55:00,112.41,112.41,112.32,112.38,7986.0,109.5089,109.5089,109.4212,109.4797,7986.0
2020-01-28 14:00:00,112.37,112.45,112.36,112.39,10129.0,109.4699,109.5479,109.4602,109.4894,10129.0
2020-01-28 14:05:00,112.39,112.41,112.34,112.39,5888.0,109.4894,109.5089,109.4407,109.4894,5888.0
2020-01-28 14:10:00,112.4,112.48,112.36,112.48,6287.0,109.4991,109.5771,109.4602,109.5771,6287.0
2020-01-28 14:15:00,112.48,112.64,112.44,112.63,23271.0,109.5771,109.7329,109.5381,109.7232,23271.0
2020-01-28 14:20:00,112.65,112.7,112.6,112.64,12407.0,109.7427,109.7914,109.694,109.7329,12407.0
2020-01-28 14:25:00,112.66,112.66,112.56,112.57,9669.0,109.7524,109.7524,109.655,109.6648,9669.0
2020-01-28 14:30:00,112.57,112.7,112.55,112.7,9932.0,109.6648,109.7914,109.6453,109.7914,9932.0
2020-01-28 14:35:00,112.7,112.77,112.7,112.74,15338.0,109.7914,109.8596,109.7914,109.8304,15338.0
2020-01-28 14:40:00,112.74,112.88,112.73,112.88,24369.0,109.8304,109.9668,109.8206,109.9668,24369.0
2020-01-28 14:45:00,112.85,112.87,112.71,112.71,93304.0,109.9375,109.957,109.8011,109.8011,93304.0
2020-01-28 14:50:00,112.71,112.71,112.62,112.65,19568.0,109.8011,109.8011,109.7135,109.7427,19568.0
2020-01-28 14:55:00,112.65,112.66,112.38,112.46,48033.0,109.7427,109.7524,109.4797,109.5576,48033.0
2020-01-28 15:00:00,112.44,112.46,112.35,112.36,9920.0,109.5381,109.5576,109.4504,109.4602,9920.0
2020-01-28 15:05:00,112.35,112.36,112.19,112.21,34764.0,109.4504,109.4602,109.2946,109.314,34764.0
2020-01-28 15:10:00,112.22,112.5,112.21,112.47,54307.0,109.3238,109.5966,109.314,109.5673,54307.0
2020-01-28 15:15:00,112.45,112.53,112.34,112.53,13109.0,109.5479,109.6258,109.4407,109.6258,13109.0
2020-01-28 15:20:00,112.51,112.62,112.5,112.55,11062.0,109.6063,109.7135,109.5966,109.6453,11062.0
2020-01-28 15:25:00,112.56,112.56,112.45,112.49,25497.0,109.655,109.655,109.5479,109.5868,25497.0
2020-01-28 15:30:00,112.5,112.58,112.42,112.55,69740.0,109.5966,109.6745,109.5186,109.6453,69740.0
2020-01-28 15:35:00,112.55,112.57,112.17,112.19,56176.0,109.6453,109.6648,109.2751,109.2946,56176.0
2020-01-28 15:40:00,112.18,112.28,112.14,112.24,65626.0,109.2848,109.3822,109.2459,109.3433,65626.0
2020-01-28 15:45:00,112.23,112.29,112.19,112.21,36917.0,109.3335,109.392,109.2946,109.314,36917.0
2020-01-28 15:50:00,112.2,112.26,111.88,111.9,61202.0,109.3043,109.3628,108.9926,109.012,61202.0
2020-01-28 15:55:00,111.88,112.03,111.86,111.9,148368.0,108.9926,109.1387,108.9731,109.012,148368.0
2020-01-29 09:30:00,112.51,112.66,112.17,112.3,75758.0,109.6063,109.7524,109.2751,109.4017,75758.0
2020-01-29 09:35:00,112.26,112.37,111.99,112.04,35714.0,109.3628,109.4699,109.0997,109.1484,35714.0
2020-01-29 09:40:00,112.04,112.83,112.04,112.37,34207.0,109.1484,109.918,109.1484,109.4699,34207.0
2020-01-29 09:45:00,112.37,112.5,112.21,112.38,34636.0,109.4699,109.5966,109.314,109.4797,34636.0
2020-01-29 09:50:00,112.37,112.96,112.28,112.8,17132.0,109.4699,110.0447,109.3822,109.8888,17132.0
2020-01-29 09:55:00,112.76,112.95,112.68,112.92,14829.0,109.8499,110.0349,109.7719,110.0057,14829.0
2020-01-29 10:00:00,112.91,112.92,112.35,112.35,12955.0,109.996,110.0057,109.4504,109.4504,12955.0
2020-01-29 10:05:00,112.31,112.42,112.05,112.16,22888.0,109.4115,109.5186,109.1582,109.2653,22888.0
2020-01-29 10:10:00,112.15,112.31,112.15,112.28,23351.0,109.2556,109.4115,109.2556,109.3822,23351.0
2020-01-29 10:15:00,112.27,112.35,111.78,111.78,78180.0,109.3725,109.4504,108.8951,108.8951,78180.0
2020-01-29 10:20:00,111.77,111.9,111.7,111.74,10188.0,108.8854,109.012,108.8172,108.8562,10188.0
2020-01-29 10:25:00,111.71,111.75,111.47,111.58,9480.0,108.8269,108.8659,108.5931,108.7003,9480.0
2020-01-29 10:30:00,111.57,111.57,111.38,111.38,9257.0,108.6906,108.6906,108.5055,108.5055,9257.0
2020-01-29 10:35:00,111.34,111.49,111.24,111.47,5420.0,108.4665,108.6126,108.3691,108.5931,5420.0
2020-01-29 10:40:00,111.47,111.68,111.47,111.63,7113.0,108.5931,108.7977,108.5931,108.749,7113.0
2020-01-29 10:45:00,111.67,111.71,111.54,111.62,6556.0,108.788,108.8269,108.6613,108.7393,6556.0
2020-01-29 10:50:00,111.62,112.0,111.62,111.84,80684.0,108.7393,109.1095,108.7393,108.9536,80684.0
2020-01-29 10:55:00,111.84,111.87,111.77,111.85,5847.0,108.9536,108.9828,108.8854,108.9633,5847.0
2020-01-29 11:00:00,111.87,111.88,111.66,111.69,7494.0,108.9828,108.9926,108.7782,108.8075,7494.0
2020-01-29 11:05:00,111.69,111.7,111.58,111.66,7410.0,108.8075,108.8172,108.7003,108.7782,7410.0
2020-01-29 11:10:00,111.64,111.76,111.58,111.74,9263.0,108.7588,108.8757,108.7003,108.8562,9263.0
2020-01-29 11:15:00,111.78,111.78,111.56,111.6,8354.0,108.8951,108.8951,108.6808,108.7198,8354.0
2020-01-29 11:20:00,111.59,111.78,111.54,111.73,8387.0,108.71,108.8951,108.6613,108.8464,8387.0
2020-01-29 11:25:00,111.74,111.85,111.74,111.85,6367.0,108.8562,108.9633,108.8562,108.9633,6367.0
2020-01-29 11:30:00,111.84,111.98,111.81,111.98,14082.0,108.9536,109.09,108.9244,109.09,14082.0
2020-01-29 11:35:00,111.97,112.01,111.93,111.94,9421.0,109.0802,109.1192,109.0413,109.051,9421.0
2020-01-29 11:40:00,111.95,111.96,111.84,111.95,6702.0,109.0608,109.0705,108.9536,109.0608,6702.0
2020-01-29 11:45:00,111.96,112.1,111.95,112.1,8070.0,109.0705,109.2069,109.0608,109.2069,8070.0
2020-01-29 11:50:00,112.08,112.13,111.94,111.96,8815.0,109.1874,109.2361,109.051,109.0705,8815.0
2020-01-29 11:55:00,111.98,112.03,111.93,112.02,9068.0,109.09,109.1387,109.0413,109.1289,9068.0
2020-01-29 12:00:00,112.01,112.21,111.99,112.2,4214.0,109.1192,109.314,109.0997,109.3043,4214.0
2020-01-29 12:05:00,112.22,112.27,112.18,112.2,3982.0,109.3238,109.3725,109.2848,109.3043,3982.0
2020-01-29 12:10:00,112.19,112.19,112.14,112.16,9140.0,109.2946,109.2946,109.2459,109.2653,9140.0
2020-01-29 12:15:00,112.16,112.26,112.11,112.26,7841.0,109.2653,109.3628,109.2166,109.3628,7841.0
2020-01-29 12:20:00,112.26,112.26,112.15,112.15,5901.0,109.3628,109.3628,109.2556,109.2556,5901.0
2020-01-29 12:25:00,112.16,112.2,112.09,112.11,7356.0,109.2653,109.3043,109.1971,109.2166,7356.0
2020-01-29 12:30:00,112.1,112.15,112.08,112.1,5110.0,109.2069,109.2556,109.1874,109.2069,5110.0
2020-01-29 12:35:00,112.1,112.15,112.05,112.14,5912.0,109.2069,109.2556,109.1582,109.2459,5912.0
2020-01-29 12:40:00,112.11,112.14,112.05,112.12,4451.0,109.2166,109.2459,109.1582,109.2264,4451.0
2020-01-29 12:45:00,112.12,112.23,112.09,112.18,14415.0,109.2264,109.3335,109.1971,109.2848,14415.0
2020-01-29 12:50:00,112.19,112.31,112.19,112.21,10285.0,109.2946,109.4115,109.2946,109.314,10285.0
2020-01-29 12:55:00,112.21,112.21,112.04,112.05,4988.0,109.314,109.314,109.1484,109.1582,4988.0
2020-01-29 13:00:00,112.05,112.22,112.01,112.22,9847.0,109.1582,109.3238,109.1192,109.3238,9847.0
2020-01-29 13:05:00,112.19,112.22,112.12,112.21,7233.0,109.2946,109.3238,109.2264,109.314,7233.0
2020-01-29 13:10:00,112.22,112.25,112.22,112.23,3352.0,109.3238,109.353,109.3238,109.3335,3352.0
2020-01-29 13:15:00,112.22,112.24,112.15,112.16,7722.0,109.3238,109.3433,109.2556,109.2653,7722.0
2020-01-29 13:20:00,112.19,112.19,112.11,112.11,3740.0,109.2946,109.2946,109.2166,109.2166,3740.0
2020-01-29 13:25:00,112.13,112.14,112.01,112.02,6932.0,109.2361,109.2459,109.1192,109.1289,6932.0
2020-01-29 13:30:00,112.01,112.06,111.95,112.05,7652.0,109.1192,109.1679,109.0608,109.1582,7652.0
2020-01-29 13:35:00,112.03,112.06,111.93,111.97,6864.0,109.1387,109.1679,109.0413,109.0802,6864.0
2020-01-29 13:40:00,111.98,112.05,111.97,112.02,6294.0,109.09,109.1582,109.0802,109.1289,6294.0
2020-01-29 13:45:00,112.03,112.06,111.89,112.02,12037.0,109.1387,109.1679,109.0023,109.1289,12037.0
2020-01-29 13:50:00,112.0,112.01,111.86,111.9,11985.0,109.1095,109.1192,108.9731,109.012,11985.0
2020-01-29 13:55:00,111.91,111.93,111.79,111.79,6842.0,109.0218,109.0413,108.9049,108.9049,6842.0
2020-01-29 14:00:00,111.76,111.95,111.65,111.95,12337.0,108.8757,109.0608,108.7685,109.0608,12337.0
2020-01-29 14:05:00,111.95,112.13,111.95,112.11,10805.0,109.0608,109.2361,109.0608,109.2166,10805.0
2020-01-29 14:10:00,112.1,112.23,112.04,112.22,19278.0,109.2069,109.3335,109.1484,109.3238,19278.0
2020-01-29 14:15:00,112.21,112.34,112.21,112.31,12107.0,109.314,109.4407,109.314,109.4115,12107.0
2020-01-29 14:20:00,112.33,112.34,112.23,112.24,9707.0,109.4309,109.4407,109.3335,109.3433,9707.0
2020-01-29 14:25:00,112.23,112.39,112.2,112.38,7726.0,109.3335,109.4894,109.3043,109.4797,7726.0
2020-01-29 14:30:00,112.4,112.43,112.33,112.4,20545.0,109.4991,109.5284,109.4309,109.4991,20545.0
2020-01-29 14:35:00,112.37,112.42,112.33,112.4,10519.0,109.4699,109.5186,109.4309,109.4991,10519.0
2020-01-29 14:40:00,112.38,112.41,112.31,112.33,9410.0,109.4797,109.5089,109.4115,109.4309,9410.0
2020-01-29 14:45:00,112.32,112.37,112.22,112.34,13329.0,109.4212,109.4699,109.3238,109.4407,13329.0
2020-01-29 14:50:00,112.31,112.4,112.28,112.34,68154.0,109.4115,109.4991,109.3822,109.4407,68154.0
2020-01-29 14:55:00,112.34,112.34,112.22,112.24,18567.0,109.4407,109.4407,109.3238,109.3433,18567.0
2020-01-29 15:00:00,112.26,112.27,112.06,112.11,14068.0,109.3628,109.3725,109.1679,109.2166,14068.0
2020-01-29 15:05:00,112.09,112.23,112.08,112.19,13464.0,109.1971,109.3335,109.1874,109.2946,13464.0
2020-01-29 15:10:00,112.2,112.22,112.06,112.09,15973.0,109.3043,109.3238,109.1679,109.1971,15973.0
2020-01-29 15:15:00,112.05,112.11,111.96,112.11,14652.0,109.1582,109.2166,109.0705,109.2166,14652.0
2020-01-29 15:20:00,112.1,112.11,111.95,112.1,18314.0,109.2069,109.2166,109.0608,109.2069,18314.0
2020-01-29 15:25:00,112.1,112.27,112.09,112.26,12455.0,109.2069,109.3725,109.1971,109.3628,12455.0
2020-01-29 15:30:00,112.23,112.26,112.12,112.2,19365.0,109.3335,109.3628,109.2264,109.3043,19365.0
2020-01-29 15:35:00,112.2,112.3,112.19,112.28,15444.0,109.3043,109.4017,109.2946,109.3822,15444.0
2020-01-29 15:40:00,112.27,112.27,112.1,112.18,18372.0,109.3725,109.3725,109.2069,109.2848,18372.0
2020-01-29 15:45:00,112.19,112.28,112.12,112.24,19051.0,109.2946,109.3822,109.2264,109.3433,19051.0
2020-01-29 15:50:00,112.23,112.26,112.09,112.15,37607.0,109.3335,109.3628,109.1971,109.2556,37607.0
2020-01-29 15:55:00,112.15,112.33,112.12,112.22,115248.0,109.2556,109.4309,109.2264,109.3238,115248.0
2020-01-30 09:30:00,111.49,111.66,110.74,111.31,110664.0,108.6126,108.7782,107.882,108.4373,110664.0
2020-01-30 09:35:00,111.27,111.86,111.03,111.69,166638.0,108.3983,108.9731,108.1645,108.8075,166638.0
2020-01-30 09:40:00,111.7,111.73,111.31,111.53,100041.0,108.8172,108.8464,108.4373,108.6516,100041.0
2020-01-30 09:45:00,111.59,111.67,111.18,111.2,68564.0,108.71,108.788,108.3106,108.3301,68564.0
2020-01-30 09:50:00,111.21,111.23,110.87,110.88,47946.0,108.3399,108.3593,108.0086,108.0184,47946.0
2020-01-30 09:55:00,110.94,111.05,110.68,110.71,34133.0,108.0768,108.184,107.8235,107.8528,34133.0
2020-01-30 10:00:00,110.77,111.04,110.74,111.02,70156.0,107.9112,108.1742,107.882,108.1548,70156.0
2020-01-30 10:05:00,111.02,111.22,110.9,111.01,47144.0,108.1548,108.3496,108.0379,108.145,47144.0
2020-01-30 10:10:00,111.05,111.05,110.79,110.97,61401.0,108.184,108.184,107.9307,108.106,61401.0
2020-01-30 10:15:00,110.97,111.0,110.91,110.97,9479.0,108.106,108.1353,108.0476,108.106,9479.0
2020-01-30 10:20:00,110.98,111.0,110.9,111.0,14206.0,108.1158,108.1353,108.0379,108.1353,14206.0
2020-01-30 10:25:00,110.97,111.05,110.88,111.05,23665.0,108.106,108.184,108.0184,108.184,23665.0
2020-01-30 10:30:00,111.05,111.09,110.78,110.82,17641.0,108.184,108.223,107.921,107.9599,17641.0
2020-01-30 10:35:00,110.79,110.95,110.73,110.78,58546.0,107.9307,108.0866,107.8722,107.921,58546.0
2020-01-30 10:40:00,110.79,110.84,110.66,110.66,35354.0,107.9307,107.9794,107.804,107.804,35354.0
2020-01-30 10:45:00,110.63,110.73,110.51,110.73,16845.0,107.7748,107.8722,107.6579,107.8722,16845.0
2020-01-30 10:50:00,110.72,110.72,110.47,110.57,11099.0,107.8625,107.8625,107.619,107.7164,11099.0
2020-01-30 10:55:00,110.57,110.63,110.39,110.4,12578.0,107.7164,107.7748,107.541,107.5508,12578.0
2020-01-30 11:00:00,110.36,110.54,110.31,110.52,14575.0,107.5118,107.6871,107.4631,107.6677,14575.0
2020-01-30 11:05:00,110.51,110.53,110.4,110.42,16526.0,107.6579,107.6774,107.5508,107.5702,16526.0
2020-01-30 11:10:00,110.44,110.72,110.42,110.6,82956.0,107.5897,107.8625,107.5702,107.7456,82956.0
2020-01-30 11:15:00,110.62,110.64,110.52,110.58,35542.0,107.7651,107.7846,107.6677,107.7261,35542.0
2020-01-30 11:20:00,110.56,110.59,110.41,110.51,14362.0,107.7066,107.7359,107.5605,107.6579,14362.0
2020-01-30 11:25:00,110.52,110.54,110.46,110.52,28652.0,107.6677,107.6871,107.6092,107.6677,28652.0
2020-01-30 11:30:00,110.52,110.78,110.47,110.75,112077.0,107.6677,107.921,107.619,107.8917,112077.0
2020-01-30 11:35:00,110.77,110.94,110.75,110.85,9605.0,107.9112,108.0768,107.8917,107.9891,9605.0
2020-01-30 11:40:00,110.84,110.96,110.84,110.96,8294.0,107.9794,108.0963,107.9794,108.0963,8294.0
2020-01-30 11:45:00,110.95,111.34,110.92,111.26,42943.0,108.0866,108.4665,108.0573,108.3886,42943.0
2020-01-30 11:50:00,111.28,111.44,111.26,111.4,15883.0,108.408,108.5639,108.3886,108.5249,15883.0
2020-01-30 11:55:00,111.38,111.48,111.37,111.41,9189.0,108.5055,108.6029,108.4957,108.5347,9189.0
2020-01-30 12:00:00,111.41,111.41,111.28,111.33,7072.0,108.5347,108.5347,108.408,108.4568,7072.0
2020-01-30 12:05:00,111.35,111.41,111.22,111.3,18828.0,108.4762,108.5347,108.3496,108.4275,18828.0
2020-01-30 12:10:00,111.28,111.41,111.28,111.41,5442.0,108.408,108.5347,108.408,108.5347,5442.0
2020-01-30 12:15:00,111.41,111.5,111.3,111.48,9389.0,108.5347,108.6224,108.4275,108.6029,9389.0
2020-01-30 12:20:00,111.49,111.65,111.46,111.65,16375.0,108.6126,108.7685,108.5834,108.7685,16375.0
2020-01-30 12:25:00,111.63,111.63,111.38,111.38,8692.0,108.749,108.749,108.5055,108.5055,8692.0
2020-01-30 12:30:00,111.39,111.4,111.18,111.2,17947.0,108.5152,108.5249,108.3106,108.3301,17947.0
2020-01-30 12:35:00,111.2,111.25,110.93,110.93,18212.0,108.3301,108.3788,108.0671,108.0671,18212.0
2020-01-30 12:40:00,110.96,111.1,110.86,110.96,18585.0,108.0963,108.2327,107.9989,108.0963,18585.0
2020-01-30 12:45:00,110.96,110.96,110.86,110.86,5332.0,108.0963,108.0963,107.9989,107.9989,5332.0
2020-01-30 12:50:00,110.84,111.03,110.84,110.9,9627.0,107.9794,108.1645,107.9794,108.0379,9627.0
2020-01-30 12:55:00,110.9,111.02,110.88,110.96,9744.0,108.0379,108.1548,108.0184,108.0963,9744.0
2020-01-30 13:00:00,110.98,111.03,110.93,110.99,18629.0,108.1158,108.1645,108.0671,108.1255,18629.0
2020-01-30 13:05:00,110.97,110.97,110.72,110.8,10863.0,108.106,108.106,107.8625,107.9404,10863.0
2020-01-30 13:10:00,110.81,110.97,110.76,110.97,5581.0,107.9502,108.106,107.9015,108.106,5581.0
2020-01-30 13:15:00,110.96,110.96,110.76,110.81,9771.0,108.0963,108.0963,107.9015,107.9502,9771.0
2020-01-30 13:20:00,110.79,110.92,110.77,110.91,11420.0,107.9307,108.0573,107.9112,108.0476,11420.0
2020-01-30 13:25:00,110.89,110.9,110.62,110.75,14639.0,108.0281,108.0379,107.7651,107.8917,14639.0
2020-01-30 13:30:00,110.8,110.87,110.77,110.87,10726.0,107.9404,108.0086,107.9112,108.0086,10726.0
2020-01-30 13:35:00,110.85,110.85,110.72,110.76,5617.0,107.9891,107.9891,107.8625,107.9015,5617.0
2020-01-30 13:40:00,110.77,110.83,110.69,110.74,9462.0,107.9112,107.9697,107.8333,107.882,9462.0
2020-01-30 13:45:00,110.76,110.8,110.67,110.71,11344.0,107.9015,107.9404,107.8138,107.8528,11344.0
2020-01-30 13:50:00,110.71,110.83,110.58,110.81,10880.0,107.8528,107.9697,107.7261,107.9502,10880.0
2020-01-30 13:55:00,110.81,110.81,110.67,110.74,7946.0,107.9502,107.9502,107.8138,107.882,7946.0
2020-01-30 14:00:00,110.75,110.84,110.72,110.84,12669.0,107.8917,107.9794,107.8625,107.9794,12669.0
2020-01-30 14:05:00,110.83,111.03,110.78,111.03,17996.0,107.9697,108.1645,107.921,108.1645,17996.0
2020-01-30 14:10:00,111.02,111.22,111.01,111.21,29456.0,108.1548,108.3496,108.145,108.3399,29456.0
2020-01-30 14:15:00,111.2,111.48,111.17,111.48,27693.0,108.3301,108.6029,108.3009,108.6029,27693.0
2020-01-30 14:20:00,111.46,111.5,111.25,111.32,36549.0,108.5834,108.6224,108.3788,108.447,36549.0
2020-01-30 14:25:00,111.34,111.38,111.29,111.38,7164.0,108.4665,108.5055,108.4178,108.5055,7164.0
2020-01-30 14:30:00,111.36,111.38,111.11,111.16,22083.0,108.486,108.5055,108.2424,108.2911,22083.0
2020-01-30 14:35:00,111.17,111.17,111.04,111.11,10553.0,108.3009,108.3009,108.1742,108.2424,10553.0
2020-01-30 14:40:00,111.13,111.61,110.98,111.15,47122.0,108.2619,108.7295,108.1158,108.2814,47122.0
2020-01-30 14:45:00,111.14,111.42,111.04,111.29,25393.0,108.2717,108.5444,108.1742,108.4178,25393.0
2020-01-30 14:50:00,111.32,111.33,111.06,111.19,34173.0,108.447,108.4568,108.1937,108.3204,34173.0
2020-01-30 14:55:00,111.22,111.48,111.21,111.44,20320.0,108.3496,108.6029,108.3399,108.5639,20320.0
2020-01-30 15:00:00,111.45,111.58,111.36,111.56,16504.0,108.5737,108.7003,108.486,108.6808,16504.0
2020-01-30 15:05:00,111.56,111.57,111.4,111.41,18676.0,108.6808,108.6906,108.5249,108.5347,18676.0
2020-01-30 15:10:00,111.4,111.56,111.32,111.44,19788.0,108.5249,108.6808,108.447,108.5639,19788.0
2020-01-30 15:15:00,111.45,111.61,111.4,111.55,18070.0,108.5737,108.7295,108.5249,108.6711,18070.0
2020-01-30 15:20:00,111.58,111.66,111.49,111.64,22596.0,108.7003,108.7782,108.6126,108.7588,22596.0
2020-01-30 15:25:00,111.64,111.79,111.64,111.68,29977.0,108.7588,108.9049,108.7588,108.7977,29977.0
2020-01-30 15:30:00,111.65,111.7,111.51,111.59,29126.0,108.7685,108.8172,108.6321,108.71,29126.0
2020-01-30 15:35:00,111.6,111.63,111.44,111.56,26056.0,108.7198,108.749,108.5639,108.6808,26056.0
2020-01-30 15:40:00,111.54,111.89,111.54,111.75,37190.0,108.6613,109.0023,108.6613,108.8659,37190.0
2020-01-30 15:45:00,111.76,111.79,111.62,111.63,72824.0,108.8757,108.9049,108.7393,108.749,72824.0
2020-01-30 15:50:00,111.64,111.79,111.62,111.64,91711.0,108.7588,108.9049,108.7393,108.7588,91711.0
2020-01-30 15:55:00,111.64,111.8,111.62,111.72,163095.0,108.7588,108.9146,108.7393,108.8367,163095.0
2020-01-31 09:30:00,110.75,110.75,106.06,106.33,530779.0,107.8917,107.8917,103.3228,103.5858,530779.0
2020-01-31 09:35:00,106.47,107.89,105.5,107.43,195057.0,103.7222,105.1055,102.7772,104.6574,195057.0
2020-01-31 09:40:00,107.48,109.49,107.29,109.1,193052.0,104.7061,106.6642,104.521,106.2843,193052.0
2020-01-31 09:45:00,109.06,109.06,108.2,108.49,100517.0,106.2453,106.2453,105.4075,105.6901,100517.0
2020-01-31 09:50:00,108.56,108.72,107.78,108.2,139234.0,105.7582,105.9141,104.9984,105.4075,139234.0
2020-01-31 09:55:00,108.07,109.25,108.07,108.9,62434.0,105.2809,106.4304,105.2809,106.0895,62434.0
2020-01-31 10:00:00,108.87,109.24,108.7,109.02,127965.0,106.0602,106.4207,105.8946,106.2064,127965.0
2020-01-31 10:05:00,109.01,109.28,108.94,109.11,79805.0,106.1966,106.4597,106.1284,106.2941,79805.0
2020-01-31 10:10:00,109.13,109.15,108.55,108.55,107708.0,106.3135,106.333,105.7485,105.7485,107708.0
2020-01-31 10:15:00,108.55,108.97,108.34,108.36,46880.0,105.7485,106.1577,105.5439,105.5634,46880.0
2020-01-31 10:20:00,108.34,108.61,107.85,108.0,64390.0,105.5439,105.807,105.0666,105.2127,64390.0
2020-01-31 10:25:00,108.01,108.15,107.48,107.86,135812.0,105.2224,105.3588,104.7061,105.0763,135812.0
2020-01-31 10:30:00,107.84,107.99,106.95,106.96,74656.0,105.0568,105.203,104.1898,104.1995,74656.0
2020-01-31 10:35:00,106.95,107.2,106.84,107.08,44079.0,104.1898,104.4333,104.0826,104.3164,44079.0
2020-01-31 10:40:00,107.12,107.55,106.86,107.37,77564.0,104.3554,104.7743,104.1021,104.599,77564.0
2020-01-31 10:45:00,107.37,107.54,107.22,107.39,39331.0,104.599,104.7646,104.4528,104.6184,39331.0
2020-01-31 10:50:00,107.38,107.38,106.61,106.7,24255.0,104.6087,104.6087,103.8586,103.9462,24255.0
2020-01-31 10:55:00,106.71,107.14,106.58,106.98,29961.0,103.956,104.3749,103.8293,104.219,29961.0
2020-01-31 11:00:00,106.97,107.34,106.97,107.12,27652.0,104.2093,104.5697,104.2093,104.3554,27652.0
2020-01-31 11:05:00,107.12,107.12,106.57,106.62,22223.0,104.3554,104.3554,103.8196,103.8683,22223.0
2020-01-31 11:10:00,106.53,106.68,106.35,106.4,51610.0,103.7806,103.9268,103.6053,103.654,51610.0
2020-01-31 11:15:00,106.42,106.87,106.14,106.87,50509.0,103.6735,104.1119,103.4007,104.1119,50509.0
2020-01-31 11:20:00,106.83,107.19,106.69,106.82,46638.0,104.0729,104.4236,103.9365,104.0632,46638.0
2020-01-31 11:25:00,106.79,106.81,106.42,106.44,24284.0,104.0339,104.0534,103.6735,103.693,24284.0
2020-01-31 11:30:00,106.45,106.67,106.31,106.52,21634.0,103.7027,103.917,103.5663,103.7709,21634.0
2020-01-31 11:35:00,106.54,106.72,106.38,106.56,28637.0,103.7904,103.9657,103.6345,103.8099,28637.0
2020-01-31 11:40:00,106.6,106.86,106.57,106.76,29085.0,103.8488,104.1021,103.8196,104.0047,29085.0
2020-01-31 11:45:00,106.76,107.16,106.76,107.01,57163.0,104.0047,104.3944,104.0047,104.2482,57163.0
2020-01-31 11:50:00,107.02,107.02,106.63,106.67,61851.0,104.258,104.258,103.8781,103.917,61851.0
2020-01-31 11:55:00,106.72,106.73,106.43,106.53,15420.0,103.9657,103.9755,103.6832,103.7806,15420.0
2020-01-31 12:00:00,106.53,107.01,106.53,106.96,24887.0,103.7806,104.2482,103.7806,104.1995,24887.0
2020-01-31 12:05:00,106.97,106.97,106.74,106.82,50349.0,104.2093,104.2093,103.9852,104.0632,50349.0
2020-01-31 12:10:00,106.8,106.85,106.64,106.66,58022.0,104.0437,104.0924,103.8878,103.9073,58022.0
2020-01-31 12:15:00,106.66,106.69,106.57,106.57,18028.0,103.9073,103.9365,103.8196,103.8196,18028.0
2020-01-31 12:20:00,106.56,106.59,106.45,106.56,31692.0,103.8099,103.8391,103.7027,103.8099,31692.0
2020-01-31 12:25:00,106.56,106.56,106.33,106.5,13896.0,103.8099,103.8099,103.5858,103.7514,13896.0
2020-01-31 12:30:00,106.5,106.63,106.32,106.32,15279.0,103.7514,103.8781,103.5761,103.5761,15279.0
2020-01-31 12:35:00,106.34,106.37,106.06,106.32,24745.0,103.5955,103.6248,103.3228,103.5761,24745.0
2020-01-31 12:40:00,106.32,107.02,106.24,107.02,26382.0,103.5761,104.258,103.4981,104.258,26382.0
2020-01-31 12:45:00,107.0,107.45,106.96,107.27,55306.0,104.2385,104.6769,104.1995,104.5015,55306.0
2020-01-31 12:50:00,107.28,107.31,106.95,107.27,22049.0,104.5113,104.5405,104.1898,104.5015,22049.0
2020-01-31 12:55:00,107.27,107.52,107.23,107.52,36721.0,104.5015,104.7451,104.4626,104.7451,36721.0
2020-01-31 13:00:00,107.51,107.75,107.48,107.64,41030.0,104.7353,104.9692,104.7061,104.862,41030.0
2020-01-31 13:05:00,107.6,107.79,107.59,107.77,41516.0,104.823,105.0081,104.8133,104.9886,41516.0
2020-01-31 13:10:00,107.75,108.03,107.74,107.98,39331.0,104.9692,105.2419,104.9594,105.1932,39331.0
2020-01-31 13:15:00,107.99,108.28,107.97,108.26,22256.0,105.203,105.4855,105.1835,105.466,22256.0
2020-01-31 13:20:00,108.23,108.57,108.23,108.52,42627.0,105.4368,105.768,105.4368,105.7193,42627.0
2020-01-31 13:25:00,108.52,108.52,108.2,108.25,32653.0,105.7193,105.7193,105.4075,105.4562,32653.0
2020-01-31 13:30:00,108.22,108.26,107.97,108.13,30867.0,105.427,105.466,105.1835,105.3393,30867.0
2020-01-31 13:35:00,108.17,108.2,107.98,108.1,14588.0,105.3783,105.4075,105.1932,105.3101,14588.0
2020-01-31 13:40:00,108.11,108.34,108.09,108.22,24942.0,105.3199,105.5439,105.3004,105.427,24942.0
2020-01-31 13:45:00,108.2,108.27,107.95,108.14,12114.0,105.4075,105.4757,105.164,105.3491,12114.0
2020-01-31 13:50:00,108.16,108.28,108.09,108.22,16361.0,105.3686,105.4855,105.3004,105.427,16361.0
2020-01-31 13:55:00,108.22,108.74,108.2,108.68,18875.0,105.427,105.9336,105.4075,105.8751,18875.0
2020-01-31 14:00:00,108.69,108.8,108.52,108.78,18337.0,105.8849,105.9921,105.7193,105.9726,18337.0
2020-01-31 14:05:00,108.76,108.88,108.61,108.66,16616.0,105.9531,106.07,105.807,105.8557,16616.0
2020-01-31 14:10:00,108.68,108.71,108.48,108.68,26804.0,105.8751,105.9044,105.6803,105.8751,26804.0
2020-01-31 14:15:00,108.7,108.87,108.46,108.55,30676.0,105.8946,106.0602,105.6608,105.7485,30676.0
2020-01-31 14:20:00,108.56,108.56,107.95,108.05,38075.0,105.7582,105.7582,105.164,105.2614,38075.0
2020-01-31 14:25:00,108.07,108.27,107.94,108.05,15310.0,105.2809,105.4757,105.1542,105.2614,15310.0
2020-01-31 14:30:00,108.05,108.65,108.02,108.48,19834.0,105.2614,105.8459,105.2322,105.6803,19834.0
2020-01-31 14:35:00,108.49,108.54,108.34,108.38,19649.0,105.6901,105.7388,105.5439,105.5829,19649.0
2020-01-31 14:40:00,108.39,108.41,108.24,108.33,19720.0,105.5926,105.6121,105.4465,105.5342,19720.0
2020-01-31 14:45:00,108.34,108.34,108.16,108.23,16971.0,105.5439,105.5439,105.3686,105.4368,16971.0
2020-01-31 14:50:00,108.23,108.23,107.99,107.99,13920.0,105.4368,105.4368,105.203,105.203,13920.0
2020-01-31 14:55:00,107.99,108.11,107.89,107.94,25428.0,105.203,105.3199,105.1055,105.1542,25428.0
2020-01-31 15:00:00,107.95,108.1,107.78,107.78,26200.0,105.164,105.3101,104.9984,104.9984,26200.0
2020-01-31 15:05:00,107.77,107.79,107.51,107.62,24230.0,104.9886,105.0081,104.7353,104.8425,24230.0
2020-01-31 15:10:00,107.61,107.65,107.36,107.38,16706.0,104.8328,104.8717,104.5892,104.6087,16706.0
2020-01-31 15:15:00,107.42,107.54,107.33,107.44,26011.0,104.6477,104.7646,104.56,104.6672,26011.0
2020-01-31 15:20:00,107.45,107.53,107.37,107.49,23497.0,104.6769,104.7548,104.599,104.7159,23497.0
2020-01-31 15:25:00,107.5,107.5,107.24,107.41,38099.0,104.7256,104.7256,104.4723,104.6379,38099.0
2020-01-31 15:30:00,107.4,107.77,107.38,107.72,60791.0,104.6282,104.9886,104.6087,104.9399,60791.0
2020-01-31 15:35:00,107.71,107.85,107.57,107.57,41520.0,104.9302,105.0666,104.7938,104.7938,41520.0
2020-01-31 15:40:00,107.59,107.92,107.49,107.84,69499.0,104.8133,105.1348,104.7159,105.0568,69499.0
2020-01-31 15:45:00,107.83,107.91,107.48,107.48,60416.0,105.0471,105.125,104.7061,104.7061,60416.0
2020-01-31 15:50:00,107.48,108.03,107.48,108.02,181435.0,104.7061,105.2419,104.7061,105.2322,181435.0
2020-01-31 15:55:00,108.03,108.14,107.78,107.8,225104.0,105.2419,105.3491,104.9984,105.0179,225104.0
2020-02-03 09:30:00,107.73,109.45,107.4,108.54,132956.0,104.9497,106.6253,104.6282,105.7388,132956.0
2020-02-03 09:35:00,108.58,108.97,107.76,107.77,52770.0,105.7777,106.1577,104.9789,104.9886,52770.0
2020-02-03 09:40:00,107.77,108.1,107.47,107.53,36243.0,104.9886,105.3101,104.6964,104.7548,36243.0
2020-02-03 09:45:00,107.54,108.0,107.52,107.75,50970.0,104.7646,105.2127,104.7451,104.9692,50970.0
2020-02-03 09:50:00,107.79,107.92,107.57,107.63,38277.0,105.0081,105.1348,104.7938,104.8522,38277.0
2020-02-03 09:55:00,107.62,107.65,107.15,107.43,41663.0,104.8425,104.8717,104.3846,104.6574,41663.0
2020-02-03 10:00:00,107.46,107.69,107.19,107.21,38647.0,104.6866,104.9107,104.4236,104.4431,38647.0
2020-02-03 10:05:00,107.22,107.3,107.02,107.28,66164.0,104.4528,104.5308,104.258,104.5113,66164.0
2020-02-03 10:10:00,107.27,107.44,107.09,107.09,31102.0,104.5015,104.6672,104.3262,104.3262,31102.0
2020-02-03 10:15:00,107.12,107.3,107.1,107.15,23288.0,104.3554,104.5308,104.3359,104.3846,23288.0
2020-02-03 10:20:00,107.19,107.25,107.02,107.25,47614.0,104.4236,104.4821,104.258,104.4821,47614.0
2020-02-03 10:25:00,107.25,107.25,107.04,107.05,19793.0,104.4821,104.4821,104.2775,104.2872,19793.0
2020-02-03 10:30:00,107.05,107.05,106.73,106.76,72482.0,104.2872,104.2872,103.9755,104.0047,72482.0
2020-02-03 10:35:00,106.78,106.88,106.64,106.64,15777.0,104.0242,104.1216,103.8878,103.8878,15777.0
2020-02-03 10:40:00,106.68,106.71,106.5,106.71,16275.0,103.9268,103.956,103.7514,103.956,16275.0
2020-02-03 10:45:00,106.71,106.71,106.31,106.35,14789.0,103.956,103.956,103.5663,103.6053,14789.0
2020-02-03 10:50:00,106.34,106.36,106.08,106.26,21731.0,103.5955,103.615,103.3423,103.5176,21731.0
2020-02-03 10:55:00,106.25,106.3,106.01,106.03,24565.0,103.5079,103.5566,103.2741,103.2935,24565.0
2020-02-03 11:00:00,106.03,106.19,106.01,106.1,52012.0,103.2935,103.4494,103.2741,103.3617,52012.0
2020-02-03 11:05:00,106.14,106.45,106.1,106.32,63822.0,103.4007,103.7027,103.3617,103.5761,63822.0
2020-02-03 11:10:00,106.32,106.46,106.17,106.19,28534.0,103.5761,103.7124,103.4299,103.4494,28534.0
2020-02-03 11:15:00,106.18,106.18,105.96,106.13,24891.0,103.4397,103.4397,103.2253,103.391,24891.0
2020-02-03 11:20:00,106.14,106.25,106.09,106.14,17087.0,103.4007,103.5079,103.352,103.4007,17087.0
2020-02-03 11:25:00,106.07,106.15,105.97,106.02,11853.0,103.3325,103.4104,103.2351,103.2838,11853.0
2020-02-03 11:30:00,106.03,106.18,106.0,106.18,14441.0,103.2935,103.4397,103.2643,103.4397,14441.0
2020-02-03 11:35:00,106.16,106.18,105.63,105.65,66019.0,103.4202,103.4397,102.9039,102.9233,66019.0
2020-02-03 11:40:00,105.62,105.72,105.31,105.32,27603.0,102.8941,102.9915,102.5921,102.6019,27603.0
2020-02-03 11:45:00,105.32,105.38,105.25,105.3,29414.0,102.6019,102.6603,102.5337,102.5824,29414.0
2020-02-03 11:50:00,105.31,105.46,105.28,105.46,20438.0,102.5921,102.7383,102.5629,102.7383,20438.0
2020-02-03 11:55:00,105.46,105.52,105.34,105.48,24953.0,102.7383,102.7967,102.6213,102.7577,24953.0
2020-02-03 12:00:00,105.46,106.03,105.45,105.96,32458.0,102.7383,103.2935,102.7285,103.2253,32458.0
2020-02-03 12:05:00,105.96,105.96,105.78,105.81,20743.0,103.2253,103.2253,103.05,103.0792,20743.0
2020-02-03 12:10:00,105.81,106.05,105.71,106.04,53750.0,103.0792,103.313,102.9818,103.3033,53750.0
2020-02-03 12:15:00,106.04,106.35,106.03,106.34,23003.0,103.3033,103.6053,103.2935,103.5955,23003.0
2020-02-03 12:20:00,106.38,106.39,106.11,106.11,12376.0,103.6345,103.6442,103.3715,103.3715,12376.0
2020-02-03 12:25:00,106.11,106.2,106.04,106.1,13246.0,103.3715,103.4592,103.3033,103.3617,13246.0
2020-02-03 12:30:00,106.09,106.19,106.06,106.18,10828.0,103.352,103.4494,103.3228,103.4397,10828.0
2020-02-03 12:35:00,106.21,106.23,105.99,106.11,50811.0,103.4689,103.4884,103.2546,103.3715,50811.0
2020-02-03 12:40:00,106.16,106.37,106.16,106.37,8764.0,103.4202,103.6248,103.4202,103.6248,8764.0
2020-02-03 12:45:00,106.35,106.35,106.18,106.22,8688.0,103.6053,103.6053,103.4397,103.4786,8688.0
2020-02-03 12:50:00,106.25,106.35,106.15,106.19,12690.0,103.5079,103.6053,103.4104,103.4494,12690.0
2020-02-03 12:55:00,106.2,106.3,106.18,106.26,7626.0,103.4592,103.5566,103.4397,103.5176,7626.0
2020-02-03 13:00:00,106.27,106.28,106.13,106.2,15614.0,103.5273,103.5371,103.391,103.4592,15614.0
2020-02-03 13:05:00,106.16,106.23,106.08,106.12,14264.0,103.4202,103.4884,103.3423,103.3812,14264.0
2020-02-03 13:10:00,106.13,106.14,105.96,106.04,14516.0,103.391,103.4007,103.2253,103.3033,14516.0
2020-02-03 13:15:00,106.05,106.29,105.99,106.29,15602.0,103.313,103.5468,103.2546,103.5468,15602.0
2020-02-03 13:20:00,106.27,106.35,106.25,106.26,13692.0,103.5273,103.6053,103.5079,103.5176,13692.0
2020-02-03 13:25:00,106.27,106.32,106.08,106.08,7442.0,103.5273,103.5761,103.3423,103.3423,7442.0
2020-02-03 13:30:00,106.08,106.21,105.97,106.2,13708.0,103.3423,103.4689,103.2351,103.4592,13708.0
2020-02-03 13:35:00,106.23,106.49,106.23,106.44,19001.0,103.4884,103.7417,103.4884,103.693,19001.0
2020-02-03 13:40:00,106.44,106.45,106.29,106.33,7886.0,103.693,103.7027,103.5468,103.5858,7886.0
2020-02-03 13:45:00,106.33,106.35,106.14,106.21,24509.0,103.5858,103.6053,103.4007,103.4689,24509.0
2020-02-03 13:50:00,106.22,106.25,106.0,106.05,14717.0,103.4786,103.5079,103.2643,103.313,14717.0
2020-02-03 13:55:00,106.0,106.05,105.86,105.86,29522.0,103.2643,103.313,103.1279,103.1279,29522.0
2020-02-03 14:00:00,105.89,105.9,105.61,105.61,26153.0,103.1572,103.1669,102.8844,102.8844,26153.0
2020-02-03 14:05:00,105.64,105.65,105.16,105.16,40216.0,102.9136,102.9233,102.446,102.446,40216.0
2020-02-03 14:10:00,105.16,105.18,104.84,104.89,61303.0,102.446,102.4655,102.1343,102.183,61303.0
2020-02-03 14:15:00,104.89,105.12,104.79,104.89,57968.0,102.183,102.407,102.0855,102.183,57968.0
2020-02-03 14:20:00,104.89,105.3,104.85,105.03,56750.0,102.183,102.5824,102.144,102.3193,56750.0
2020-02-03 14:25:00,105.03,105.12,104.91,104.92,48641.0,102.3193,102.407,102.2024,102.2122,48641.0
2020-02-03 14:30:00,104.93,104.98,104.82,104.86,17348.0,102.2219,102.2706,102.1148,102.1537,17348.0
2020-02-03 14:35:00,104.87,105.01,104.83,104.86,16130.0,102.1635,102.2999,102.1245,102.1537,16130.0
2020-02-03 14:40:00,104.86,104.97,104.71,104.73,32527.0,102.1537,102.2609,102.0076,102.0271,32527.0
2020-02-03 14:45:00,104.74,104.89,104.69,104.76,50416.0,102.0368,102.183,101.9881,102.0563,50416.0
2020-02-03 14:50:00,104.76,104.76,104.44,104.48,54864.0,102.0563,102.0563,101.7446,101.7835,54864.0
2020-02-03 14:55:00,104.48,104.98,104.4,104.85,94478.0,101.7835,102.2706,101.7056,102.144,94478.0
2020-02-03 15:00:00,104.84,105.22,104.83,104.96,75215.0,102.1343,102.5044,102.1245,102.2512,75215.0
2020-02-03 15:05:00,104.98,105.08,104.89,105.08,46069.0,102.2706,102.3681,102.183,102.3681,46069.0
2020-02-03 15:10:00,105.15,105.16,104.93,104.99,36252.0,102.4363,102.446,102.2219,102.2804,36252.0
2020-02-03 15:15:00,105.01,105.02,104.8,104.8,29723.0,102.2999,102.3096,102.0953,102.0953,29723.0
2020-02-03 15:20:00,104.8,104.8,104.64,104.72,68037.0,102.0953,102.0953,101.9394,102.0173,68037.0
2020-02-03 15:25:00,104.71,105.17,104.62,105.08,51763.0,102.0076,102.4557,101.9199,102.3681,51763.0
2020-02-03 15:30:00,105.07,105.12,104.87,104.92,46506.0,102.3583,102.407,102.1635,102.2122,46506.0
2020-02-03 15:35:00,104.93,105.02,104.81,104.94,53777.0,102.2219,102.3096,102.105,102.2317,53777.0
2020-02-03 15:40:00,104.95,105.03,104.92,104.95,44461.0,102.2414,102.3193,102.2122,102.2414,44461.0
2020-02-03 15:45:00,104.93,106.86,104.85,104.87,83443.0,102.2219,104.1021,102.144,102.1635,83443.0
2020-02-03 15:50:00,104.87,105.0,104.66,104.98,115208.0,102.1635,102.2901,101.9589,102.2706,115208.0
2020-02-03 15:55:00,104.98,105.14,104.87,105.03,183459.0,102.2706,102.4265,102.1635,102.3193,183459.0
2020-02-04 09:30:00,106.44,106.45,105.4,106.2,116130.0,103.693,103.7027,102.6798,103.4592,116130.0
2020-02-04 09:35:00,106.28,106.3,105.4,105.73,34846.0,103.5371,103.5566,102.6798,103.0013,34846.0
2020-02-04 09:40:00,105.61,106.01,105.33,105.81,41700.0,102.8844,103.2741,102.6116,103.0792,41700.0
2020-02-04 09:45:00,105.83,106.0,105.64,105.78,24199.0,103.0987,103.2643,102.9136,103.05,24199.0
2020-02-04 09:50:00,105.81,106.08,105.64,106.0,30200.0,103.0792,103.3423,102.9136,103.2643,30200.0
2020-02-04 09:55:00,106.04,106.5,106.04,106.38,44850.0,103.3033,103.7514,103.3033,103.6345,44850.0
2020-02-04 10:00:00,106.4,106.63,106.33,106.45,27828.0,103.654,103.8781,103.5858,103.7027,27828.0
2020-02-04 10:05:00,106.52,106.71,106.5,106.66,18391.0,103.7709,103.956,103.7514,103.9073,18391.0
2020-02-04 10:10:00,106.64,106.78,106.5,106.64,36173.0,103.8878,104.0242,103.7514,103.8878,36173.0
2020-02-04 10:15:00,106.6,106.9,106.59,106.87,33645.0,103.8488,104.1411,103.8391,104.1119,33645.0
2020-02-04 10:20:00,106.87,107.0,106.85,106.86,73225.0,104.1119,104.2385,104.0924,104.1021,73225.0
2020-02-04 10:25:00,106.86,107.28,106.85,107.28,111771.0,104.1021,104.5113,104.0924,104.5113,111771.0
2020-02-04 10:30:00,107.26,107.27,107.04,107.04,23223.0,104.4918,104.5015,104.2775,104.2775,23223.0
2020-02-04 10:35:00,107.06,107.29,106.95,106.96,19743.0,104.297,104.521,104.1898,104.1995,19743.0
2020-02-04 10:40:00,106.95,107.14,106.89,107.05,24247.0,104.1898,104.3749,104.1313,104.2872,24247.0
2020-02-04 10:45:00,107.05,107.17,106.99,107.09,10799.0,104.2872,104.4041,104.2288,104.3262,10799.0
2020-02-04 10:50:00,107.1,107.18,107.05,107.09,14825.0,104.3359,104.4139,104.2872,104.3262,14825.0
2020-02-04 10:55:00,107.07,107.09,106.91,106.98,21625.0,104.3067,104.3262,104.1508,104.219,21625.0
2020-02-04 11:00:00,106.96,107.01,106.83,106.94,45923.0,104.1995,104.2482,104.0729,104.1801,45923.0
2020-02-04 11:05:00,106.94,107.06,106.88,107.0,18758.0,104.1801,104.297,104.1216,104.2385,18758.0
2020-02-04 11:10:00,107.02,107.07,106.84,106.89,8602.0,104.258,104.3067,104.0826,104.1313,8602.0
2020-02-04 11:15:00,106.89,106.99,106.83,106.98,6328.0,104.1313,104.2288,104.0729,104.219,6328.0
2020-02-04 11:20:00,106.98,107.2,106.96,107.18,13796.0,104.219,104.4333,104.1995,104.4139,13796.0
2020-02-04 11:25:00,107.2,107.26,107.09,107.23,11515.0,104.4333,104.4918,104.3262,104.4626,11515.0
2020-02-04 11:30:00,107.23,107.24,107.08,107.12,15502.0,104.4626,104.4723,104.3164,104.3554,15502.0
2020-02-04 11:35:00,107.13,107.13,106.96,106.99,12783.0,104.3652,104.3652,104.1995,104.2288,12783.0
2020-02-04 11:40:00,107.0,107.1,106.94,107.0,12279.0,104.2385,104.3359,104.1801,104.2385,12279.0
2020-02-04 11:45:00,107.0,107.19,106.97,107.05,16804.0,104.2385,104.4236,104.2093,104.2872,16804.0
2020-02-04 11:50:00,107.07,107.11,106.95,107.04,13380.0,104.3067,104.3457,104.1898,104.2775,13380.0
2020-02-04 11:55:00,107.02,107.04,106.97,106.97,8273.0,104.258,104.2775,104.2093,104.2093,8273.0
2020-02-04 12:00:00,107.0,107.05,106.97,107.0,7387.0,104.2385,104.2872,104.2093,104.2385,7387.0
2020-02-04 12:05:00,106.98,107.02,106.94,106.95,10443.0,104.219,104.258,104.1801,104.1898,10443.0
2020-02-04 12:10:00,106.94,107.04,106.85,107.04,7407.0,104.1801,104.2775,104.0924,104.2775,7407.0
2020-02-04 12:15:00,107.04,107.06,106.92,106.98,14400.0,104.2775,104.297,104.1606,104.219,14400.0
2020-02-04 12:20:00,107.02,107.03,106.79,106.93,20049.0,104.258,104.2677,104.0339,104.1703,20049.0
2020-02-04 12:25:00,106.93,107.05,106.91,107.05,8215.0,104.1703,104.2872,104.1508,104.2872,8215.0
2020-02-04 12:30:00,107.03,107.11,106.94,107.02,9420.0,104.2677,104.3457,104.1801,104.258,9420.0
2020-02-04 12:35:00,107.02,107.06,106.88,106.88,18754.0,104.258,104.297,104.1216,104.1216,18754.0
2020-02-04 12:40:00,106.86,107.03,106.86,106.98,15579.0,104.1021,104.2677,104.1021,104.219,15579.0
2020-02-04 12:45:00,106.98,107.04,106.95,106.95,9976.0,104.219,104.2775,104.1898,104.1898,9976.0
2020-02-04 12:50:00,106.97,107.01,106.88,106.88,6699.0,104.2093,104.2482,104.1216,104.1216,6699.0
2020-02-04 12:55:00,106.86,106.9,106.81,106.85,5611.0,104.1021,104.1411,104.0534,104.0924,5611.0
2020-02-04 13:00:00,106.85,106.93,106.8,106.93,8044.0,104.0924,104.1703,104.0437,104.1703,8044.0
2020-02-04 13:05:00,106.94,106.98,106.88,106.9,5038.0,104.1801,104.219,104.1216,104.1411,5038.0
2020-02-04 13:10:00,106.89,106.89,106.77,106.77,8401.0,104.1313,104.1313,104.0144,104.0144,8401.0
2020-02-04 13:15:00,106.78,106.83,106.74,106.74,10283.0,104.0242,104.0729,103.9852,103.9852,10283.0
2020-02-04 13:20:00,106.75,106.84,106.73,106.75,6410.0,103.995,104.0826,103.9755,103.995,6410.0
2020-02-04 13:25:00,106.74,106.85,106.67,106.83,15873.0,103.9852,104.0924,103.917,104.0729,15873.0
2020-02-04 13:30:00,106.82,106.91,106.81,106.91,9000.0,104.0632,104.1508,104.0534,104.1508,9000.0
2020-02-04 13:35:00,106.93,106.99,106.89,106.9,5154.0,104.1703,104.2288,104.1313,104.1411,5154.0
2020-02-04 13:40:00,106.9,106.96,106.81,106.92,9725.0,104.1411,104.1995,104.0534,104.1606,9725.0
2020-02-04 13:45:00,106.94,106.94,106.86,106.86,6063.0,104.1801,104.1801,104.1021,104.1021,6063.0
2020-02-04 13:50:00,106.87,107.01,106.86,107.0,11717.0,104.1119,104.2482,104.1021,104.2385,11717.0
2020-02-04 13:55:00,106.98,107.07,106.94,107.04,14229.0,104.219,104.3067,104.1801,104.2775,14229.0
2020-02-04 14:00:00,107.05,107.24,106.96,107.23,9994.0,104.2872,104.4723,104.1995,104.4626,9994.0
2020-02-04 14:05:00,107.22,107.42,107.22,107.38,12527.0,104.4528,104.6477,104.4528,104.6087,12527.0
2020-02-04 14:10:00,107.38,107.38,107.26,107.34,10419.0,104.6087,104.6087,104.4918,104.5697,10419.0
2020-02-04 14:15:00,107.33,107.4,107.3,107.34,10580.0,104.56,104.6282,104.5308,104.5697,10580.0
2020-02-04 14:20:00,107.36,107.41,107.23,107.25,8721.0,104.5892,104.6379,104.4626,104.4821,8721.0
2020-02-04 14:25:00,107.25,107.27,107.19,107.21,7569.0,104.4821,104.5015,104.4236,104.4431,7569.0
2020-02-04 14:30:00,107.2,107.23,107.09,107.09,11241.0,104.4333,104.4626,104.3262,104.3262,11241.0
2020-02-04 14:35:00,107.1,107.15,107.04,107.04,8364.0,104.3359,104.3846,104.2775,104.2775,8364.0
2020-02-04 14:40:00,107.04,107.2,107.03,107.2,10004.0,104.2775,104.4333,104.2677,104.4333,10004.0
2020-02-04 14:45:00,107.19,107.22,107.13,107.17,7868.0,104.4236,104.4528,104.3652,104.4041,7868.0
2020-02-04 14:50:00,107.19,107.22,107.04,107.04,15841.0,104.4236,104.4528,104.2775,104.2775,15841.0
2020-02-04 14:55:00,107.04,107.25,107.04,107.15,10036.0,104.2775,104.4821,104.2775,104.3846,10036.0
2020-02-04 15:00:00,107.13,107.26,107.1,107.22,16832.0,104.3652,104.4918,104.3359,104.4528,16832.0
2020-02-04 15:05:00,107.23,107.25,107.11,107.15,15829.0,104.4626,104.4821,104.3457,104.3846,15829.0
2020-02-04 15:10:00,107.16,107.31,107.16,107.23,20780.0,104.3944,104.5405,104.3944,104.4626,20780.0
2020-02-04 15:15:00,107.22,107.22,107.03,107.08,13052.0,104.4528,104.4528,104.2677,104.3164,13052.0
2020-02-04 15:20:00,107.09,107.1,106.97,106.98,19558.0,104.3262,104.3359,104.2093,104.219,19558.0
2020-02-04 15:25:00,106.98,107.19,106.96,107.1,20622.0,104.219,104.4236,104.1995,104.3359,20622.0
2020-02-04 15:30:00,107.1,107.12,106.98,107.04,29991.0,104.3359,104.3554,104.219,104.2775,29991.0
2020-02-04 15:35:00,107.05,107.19,107.0,107.01,28601.0,104.2872,104.4236,104.2385,104.2482,28601.0
2020-02-04 15:40:00,107.02,107.08,106.97,107.01,26223.0,104.258,104.3164,104.2093,104.2482,26223.0
2020-02-04 15:45:00,107.0,107.11,106.98,107.09,36221.0,104.2385,104.3457,104.219,104.3262,36221.0
2020-02-04 15:50:00,107.1,107.15,106.96,107.05,79800.0,104.3359,104.3846,104.1995,104.2872,79800.0
2020-02-04 15:55:00,107.05,107.12,106.92,107.06,165284.0,104.2872,104.3554,104.1606,104.297,165284.0
2020-02-05 09:30:00,108.7,108.96,108.06,108.92,81777.0,105.8946,106.1479,105.2711,106.109,81777.0
2020-02-05 09:35:00,108.7,108.91,108.18,108.5,21756.0,105.8946,106.0992,105.3881,105.6998,21756.0
2020-02-05 09:40:00,108.45,108.45,107.83,107.96,29755.0,105.6511,105.6511,105.0471,105.1737,29755.0
2020-02-05 09:45:00,107.95,108.14,107.87,107.92,21558.0,105.164,105.3491,105.0861,105.1348,21558.0
2020-02-05 09:50:00,107.89,108.29,107.83,108.16,26380.0,105.1055,105.4952,105.0471,105.3686,26380.0
2020-02-05 09:55:00,108.1,108.19,107.92,107.99,18364.0,105.3101,105.3978,105.1348,105.203,18364.0
2020-02-05 10:00:00,108.04,108.25,107.91,108.2,36674.0,105.2517,105.4562,105.125,105.4075,36674.0
2020-02-05 10:05:00,108.21,108.3,108.09,108.16,33978.0,105.4173,105.505,105.3004,105.3686,33978.0
2020-02-05 10:10:00,108.16,108.17,107.93,108.02,18446.0,105.3686,105.3783,105.1445,105.2322,18446.0
2020-02-05 10:15:00,108.0,108.04,107.81,107.93,19884.0,105.2127,105.2517,105.0276,105.1445,19884.0
2020-02-05 10:20:00,107.94,108.08,107.89,108.01,11567.0,105.1542,105.2906,105.1055,105.2224,11567.0
2020-02-05 10:25:00,107.98,108.04,107.92,108.02,28368.0,105.1932,105.2517,105.1348,105.2322,28368.0
2020-02-05 10:30:00,107.98,108.0,107.82,107.88,31826.0,105.1932,105.2127,105.0373,105.0958,31826.0
2020-02-05 10:35:00,107.89,107.93,107.71,107.75,14963.0,105.1055,105.1445,104.9302,104.9692,14963.0
2020-02-05 10:40:00,107.71,107.86,107.69,107.69,12028.0,104.9302,105.0763,104.9107,104.9107,12028.0
2020-02-05 10:45:00,107.82,107.85,107.6,107.72,11559.0,105.0373,105.0666,104.823,104.9399,11559.0
2020-02-05 10:50:00,107.77,107.99,107.76,107.98,23938.0,104.9886,105.203,104.9789,105.1932,23938.0
2020-02-05 10:55:00,107.96,108.04,107.85,107.88,15846.0,105.1737,105.2517,105.0666,105.0958,15846.0
2020-02-05 11:00:00,107.85,107.9,107.77,107.79,31541.0,105.0666,105.1153,104.9886,105.0081,31541.0
2020-02-05 11:05:00,107.79,108.03,107.78,108.03,8014.0,105.0081,105.2419,104.9984,105.2419,8014.0
2020-02-05 11:10:00,108.03,108.11,107.86,108.11,12281.0,105.2419,105.3199,105.0763,105.3199,12281.0
2020-02-05 11:15:00,108.13,108.22,108.05,108.19,8368.0,105.3393,105.427,105.2614,105.3978,8368.0
2020-02-05 11:20:00,108.2,108.28,108.11,108.26,8254.0,105.4075,105.4855,105.3199,105.466,8254.0
2020-02-05 11:25:00,108.3,108.34,108.18,108.32,11358.0,105.505,105.5439,105.3881,105.5244,11358.0
2020-02-05 11:30:00,108.31,108.33,108.22,108.29,8261.0,105.5147,105.5342,105.427,105.4952,8261.0
2020-02-05 11:35:00,108.24,108.26,108.03,108.03,10208.0,105.4465,105.466,105.2419,105.2419,10208.0
2020-02-05 11:40:00,108.0,108.11,107.98,108.11,17548.0,105.2127,105.3199,105.1932,105.3199,17548.0
2020-02-05 11:45:00,108.11,108.25,108.11,108.24,9678.0,105.3199,105.4562,105.3199,105.4465,9678.0
2020-02-05 11:50:00,108.26,108.28,108.1,108.1,8974.0,105.466,105.4855,105.3101,105.3101,8974.0
2020-02-05 11:55:00,108.13,108.21,108.0,108.21,7957.0,105.3393,105.4173,105.2127,105.4173,7957.0
2020-02-05 12:00:00,108.19,108.23,108.1,108.19,11821.0,105.3978,105.4368,105.3101,105.3978,11821.0
2020-02-05 12:05:00,108.2,108.28,108.2,108.21,11714.0,105.4075,105.4855,105.4075,105.4173,11714.0
2020-02-05 12:10:00,108.22,108.22,108.11,108.11,9067.0,105.427,105.427,105.3199,105.3199,9067.0
2020-02-05 12:15:00,108.11,108.11,107.91,107.94,8187.0,105.3199,105.3199,105.125,105.1542,8187.0
2020-02-05 12:20:00,107.93,107.98,107.86,107.86,11658.0,105.1445,105.1932,105.0763,105.0763,11658.0
2020-02-05 12:25:00,107.87,107.87,107.79,107.79,10132.0,105.0861,105.0861,105.0081,105.0081,10132.0
2020-02-05 12:30:00,107.79,107.83,107.62,107.66,104428.0,105.0081,105.0471,104.8425,104.8815,104428.0
2020-02-05 12:35:00,107.65,107.65,107.39,107.51,114447.0,104.8717,104.8717,104.6184,104.7353,114447.0
2020-02-05 12:40:00,107.57,107.72,107.52,107.57,8590.0,104.7938,104.9399,104.7451,104.7938,8590.0
2020-02-05 12:45:00,107.57,107.63,107.53,107.57,8052.0,104.7938,104.8522,104.7548,104.7938,8052.0
2020-02-05 12:50:00,107.57,107.64,107.46,107.5,8455.0,104.7938,104.862,104.6866,104.7256,8455.0
2020-02-05 12:55:00,107.5,107.53,107.46,107.52,18735.0,104.7256,104.7548,104.6866,104.7451,18735.0
2020-02-05 13:00:00,107.53,107.58,107.44,107.57,34159.0,104.7548,104.8035,104.6672,104.7938,34159.0
2020-02-05 13:05:00,107.56,107.56,107.21,107.27,12618.0,104.7841,104.7841,104.4431,104.5015,12618.0
2020-02-05 13:10:00,107.23,107.36,107.2,107.27,9844.0,104.4626,104.5892,104.4333,104.5015,9844.0
2020-02-05 13:15:00,107.31,107.5,107.24,107.5,24991.0,104.5405,104.7256,104.4723,104.7256,24991.0
2020-02-05 13:20:00,107.49,107.75,107.49,107.66,22676.0,104.7159,104.9692,104.7159,104.8815,22676.0
2020-02-05 13:25:00,107.65,107.7,107.53,107.69,14810.0,104.8717,104.9204,104.7548,104.9107,14810.0
2020-02-05 13:30:00,107.7,107.85,107.64,107.8,26944.0,104.9204,105.0666,104.862,105.0179,26944.0
2020-02-05 13:35:00,107.8,107.83,107.58,107.61,14841.0,105.0179,105.0471,104.8035,104.8328,14841.0
2020-02-05 13:40:00,107.61,107.84,107.6,107.72,59222.0,104.8328,105.0568,104.823,104.9399,59222.0
2020-02-05 13:45:00,107.72,107.72,107.58,107.63,11561.0,104.9399,104.9399,104.8035,104.8522,11561.0
2020-02-05 13:50:00,107.62,107.65,107.44,107.47,11400.0,104.8425,104.8717,104.6672,104.6964,11400.0
2020-02-05 13:55:00,107.46,107.69,107.44,107.65,14010.0,104.6866,104.9107,104.6672,104.8717,14010.0
2020-02-05 14:00:00,107.62,107.64,107.48,107.49,7838.0,104.8425,104.862,104.7061,104.7159,7838.0
2020-02-05 14:05:00,107.47,107.48,107.2,107.28,38026.0,104.6964,104.7061,104.4333,104.5113,38026.0
2020-02-05 14:10:00,107.28,107.58,107.12,107.49,31301.0,104.5113,104.8035,104.3554,104.7159,31301.0
2020-02-05 14:15:00,107.45,107.54,107.36,107.53,7468.0,104.6769,104.7646,104.5892,104.7548,7468.0
2020-02-05 14:20:00,107.54,107.61,107.47,107.52,9849.0,104.7646,104.8328,104.6964,104.7451,9849.0
2020-02-05 14:25:00,107.52,107.66,107.37,107.53,58187.0,104.7451,104.8815,104.599,104.7548,58187.0
2020-02-05 14:30:00,107.55,107.59,107.48,107.58,57098.0,104.7743,104.8133,104.7061,104.8035,57098.0
2020-02-05 14:35:00,107.57,107.76,107.5,107.64,16803.0,104.7938,104.9789,104.7256,104.862,16803.0
2020-02-05 14:40:00,107.62,107.63,107.35,107.38,46430.0,104.8425,104.8522,104.5795,104.6087,46430.0
2020-02-05 14:45:00,107.41,107.44,107.35,107.44,16460.0,104.6379,104.6672,104.5795,104.6672,16460.0
2020-02-05 14:50:00,107.46,107.53,107.32,107.38,17548.0,104.6866,104.7548,104.5502,104.6087,17548.0
2020-02-05 14:55:00,107.39,107.52,107.32,107.4,8190.0,104.6184,104.7451,104.5502,104.6282,8190.0
2020-02-05 15:00:00,107.41,107.57,107.39,107.55,20370.0,104.6379,104.7938,104.6184,104.7743,20370.0
2020-02-05 15:05:00,107.6,107.67,107.53,107.54,8288.0,104.823,104.8912,104.7548,104.7646,8288.0
2020-02-05 15:10:00,107.55,107.58,107.51,107.56,8897.0,104.7743,104.8035,104.7353,104.7841,8897.0
2020-02-05 15:15:00,107.61,107.68,107.48,107.52,43677.0,104.8328,104.901,104.7061,104.7451,43677.0
2020-02-05 15:20:00,107.51,107.53,107.41,107.42,12094.0,104.7353,104.7548,104.6379,104.6477,12094.0
2020-02-05 15:25:00,107.42,107.43,107.32,107.37,21026.0,104.6477,104.6574,104.5502,104.599,21026.0
2020-02-05 15:30:00,107.37,107.62,107.36,107.62,24335.0,104.599,104.8425,104.5892,104.8425,24335.0
2020-02-05 15:35:00,107.6,107.66,107.57,107.63,27332.0,104.823,104.8815,104.7938,104.8522,27332.0
2020-02-05 15:40:00,107.64,107.67,107.48,107.56,126950.0,104.862,104.8912,104.7061,104.7841,126950.0
2020-02-05 15:45:00,107.55,107.67,107.43,107.57,39272.0,104.7743,104.8912,104.6574,104.7938,39272.0
2020-02-05 15:50:00,107.57,107.74,107.5,107.63,84192.0,104.7938,104.9594,104.7256,104.8522,84192.0
2020-02-05 15:55:00,107.61,107.85,107.56,107.82,128654.0,104.8328,105.0666,104.7841,105.0373,128654.0
2020-02-06 09:30:00,108.8,109.98,108.4,109.84,224967.0,105.9921,107.1416,105.6024,107.0052,224967.0
2020-02-06 09:35:00,109.91,109.99,109.25,109.37,54116.0,107.0734,107.1513,106.4304,106.5473,54116.0
2020-02-06 09:40:00,109.57,110.17,109.32,109.98,71362.0,106.7422,107.3267,106.4986,107.1416,71362.0
2020-02-06 09:45:00,109.97,110.06,109.65,109.76,38754.0,107.1319,107.2195,106.8201,106.9273,38754.0
2020-02-06 09:50:00,109.75,109.75,109.47,109.71,23091.0,106.9175,106.9175,106.6448,106.8786,23091.0
2020-02-06 09:55:00,109.75,109.9,109.57,109.57,16823.0,106.9175,107.0637,106.7422,106.7422,16823.0
2020-02-06 10:00:00,109.57,109.78,109.44,109.62,19306.0,106.7422,106.9468,106.6155,106.7909,19306.0
2020-02-06 10:05:00,109.59,109.86,109.57,109.58,20879.0,106.7617,107.0247,106.7422,106.7519,20879.0
2020-02-06 10:10:00,109.55,109.73,109.48,109.56,12109.0,106.7227,106.898,106.6545,106.7324,12109.0
2020-02-06 10:15:00,109.62,109.63,109.43,109.45,14566.0,106.7909,106.8006,106.6058,106.6253,14566.0
2020-02-06 10:20:00,109.48,109.62,109.31,109.48,23234.0,106.6545,106.7909,106.4889,106.6545,23234.0
2020-02-06 10:25:00,109.49,109.84,109.45,109.84,8947.0,106.6642,107.0052,106.6253,107.0052,8947.0
2020-02-06 10:30:00,109.8,109.9,109.74,109.9,12700.0,106.9662,107.0637,106.9078,107.0637,12700.0
2020-02-06 10:35:00,109.87,110.0,109.82,109.99,11113.0,107.0344,107.1611,106.9857,107.1513,11113.0
2020-02-06 10:40:00,110.0,110.12,109.94,110.05,16256.0,107.1611,107.278,107.1026,107.2098,16256.0
2020-02-06 10:45:00,110.05,110.14,109.94,110.03,20603.0,107.2098,107.2975,107.1026,107.1903,20603.0
2020-02-06 10:50:00,110.04,110.21,110.03,110.11,15973.0,107.2,107.3657,107.1903,107.2682,15973.0
2020-02-06 10:55:00,110.1,110.35,110.08,110.26,17669.0,107.2585,107.502,107.239,107.4144,17669.0
2020-02-06 11:00:00,110.23,110.29,110.13,110.13,13053.0,107.3851,107.4436,107.2877,107.2877,13053.0
2020-02-06 11:05:00,110.13,110.32,110.08,110.14,10039.0,107.2877,107.4728,107.239,107.2975,10039.0
2020-02-06 11:10:00,110.18,110.18,109.91,109.93,21019.0,107.3364,107.3364,107.0734,107.0929,21019.0
2020-02-06 11:15:00,109.93,109.94,109.83,109.88,20765.0,107.0929,107.1026,106.9955,107.0442,20765.0
2020-02-06 11:20:00,109.91,109.94,109.86,109.91,27896.0,107.0734,107.1026,107.0247,107.0734,27896.0
2020-02-06 11:25:00,109.91,109.91,109.64,109.72,12932.0,107.0734,107.0734,106.8104,106.8883,12932.0
2020-02-06 11:30:00,109.73,109.87,109.71,109.87,8480.0,106.898,107.0344,106.8786,107.0344,8480.0
2020-02-06 11:35:00,109.87,109.98,109.86,109.91,9312.0,107.0344,107.1416,107.0247,107.0734,9312.0
2020-02-06 11:40:00,109.9,109.99,109.8,109.87,10593.0,107.0637,107.1513,106.9662,107.0344,10593.0
2020-02-06 11:45:00,109.86,109.99,109.82,109.98,10236.0,107.0247,107.1513,106.9857,107.1416,10236.0
2020-02-06 11:50:00,109.96,109.98,109.85,109.96,7859.0,107.1221,107.1416,107.015,107.1221,7859.0
2020-02-06 11:55:00,109.98,110.06,109.93,110.05,16112.0,107.1416,107.2195,107.0929,107.2098,16112.0
2020-02-06 12:00:00,110.05,110.13,110.02,110.1,13287.0,107.2098,107.2877,107.1806,107.2585,13287.0
2020-02-06 12:05:00,110.12,110.13,110.0,110.03,15504.0,107.278,107.2877,107.1611,107.1903,15504.0
2020-02-06 12:10:00,110.06,110.1,110.01,110.03,9914.0,107.2195,107.2585,107.1708,107.1903,9914.0
2020-02-06 12:15:00,110.02,110.1,110.01,110.1,19709.0,107.1806,107.2585,107.1708,107.2585,19709.0
2020-02-06 12:20:00,110.1,110.1,110.02,110.08,14260.0,107.2585,107.2585,107.1806,107.239,14260.0
2020-02-06 12:25:00,110.07,110.15,110.0,110.0,7482.0,107.2293,107.3072,107.1611,107.1611,7482.0
2020-02-06 12:30:00,110.01,110.17,109.97,110.15,11768.0,107.1708,107.3267,107.1319,107.3072,11768.0
2020-02-06 12:35:00,110.14,110.23,110.11,110.14,7981.0,107.2975,107.3851,107.2682,107.2975,7981.0
2020-02-06 12:40:00,110.13,110.16,109.99,110.0,11281.0,107.2877,107.317,107.1513,107.1611,11281.0
2020-02-06 12:45:00,110.02,110.02,109.92,109.98,5699.0,107.1806,107.1806,107.0831,107.1416,5699.0
2020-02-06 12:50:00,110.0,110.0,109.9,109.94,6666.0,107.1611,107.1611,107.0637,107.1026,6666.0
2020-02-06 12:55:00,109.92,109.97,109.9,109.94,4179.0,107.0831,107.1319,107.0637,107.1026,4179.0
2020-02-06 13:00:00,109.94,109.98,109.81,109.88,15165.0,107.1026,107.1416,106.976,107.0442,15165.0
2020-02-06 13:05:00,109.91,110.01,109.91,109.96,5188.0,107.0734,107.1708,107.0734,107.1221,5188.0
2020-02-06 13:10:00,109.96,109.96,109.81,109.82,6539.0,107.1221,107.1221,106.976,106.9857,6539.0
2020-02-06 13:15:00,109.84,109.89,109.81,109.85,4243.0,107.0052,107.0539,106.976,107.015,4243.0
2020-02-06 13:20:00,109.86,109.93,109.85,109.88,6228.0,107.0247,107.0929,107.015,107.0442,6228.0
2020-02-06 13:25:00,109.87,109.9,109.81,109.87,7748.0,107.0344,107.0637,106.976,107.0344,7748.0
2020-02-06 13:30:00,109.85,109.88,109.75,109.76,10513.0,107.015,107.0442,106.9175,106.9273,10513.0
2020-02-06 13:35:00,109.74,109.76,109.59,109.59,14321.0,106.9078,106.9273,106.7617,106.7617,14321.0
2020-02-06 13:40:00,109.57,109.58,109.44,109.44,8041.0,106.7422,106.7519,106.6155,106.6155,8041.0
2020-02-06 13:45:00,109.47,109.61,109.46,109.59,12487.0,106.6448,106.7811,106.635,106.7617,12487.0
2020-02-06 13:50:00,109.58,109.75,109.58,109.68,10401.0,106.7519,106.9175,106.7519,106.8493,10401.0
2020-02-06 13:55:00,109.67,109.73,109.61,109.64,11340.0,106.8396,106.898,106.7811,106.8104,11340.0
2020-02-06 14:00:00,109.64,109.67,109.52,109.56,11653.0,106.8104,106.8396,106.6935,106.7324,11653.0
2020-02-06 14:05:00,109.56,109.58,109.52,109.57,10191.0,106.7324,106.7519,106.6935,106.7422,10191.0
2020-02-06 14:10:00,109.57,109.6,109.44,109.47,10661.0,106.7422,106.7714,106.6155,106.6448,10661.0
2020-02-06 14:15:00,109.46,109.48,109.38,109.38,6315.0,106.635,106.6545,106.5571,106.5571,6315.0
2020-02-06 14:20:00,109.4,109.42,109.35,109.35,7439.0,106.5766,106.5961,106.5279,106.5279,7439.0
2020-02-06 14:25:00,109.33,109.57,109.32,109.57,20498.0,106.5084,106.7422,106.4986,106.7422,20498.0
2020-02-06 14:30:00,109.61,109.68,109.54,109.6,20494.0,106.7811,106.8493,106.713,106.7714,20494.0
2020-02-06 14:35:00,109.61,109.65,109.54,109.55,8029.0,106.7811,106.8201,106.713,106.7227,8029.0
2020-02-06 14:40:00,109.57,109.62,109.51,109.56,9684.0,106.7422,106.7909,106.6837,106.7324,9684.0
2020-02-06 14:45:00,109.56,109.64,109.54,109.6,9314.0,106.7324,106.8104,106.713,106.7714,9314.0
2020-02-06 14:50:00,109.6,109.7,109.57,109.61,11659.0,106.7714,106.8688,106.7422,106.7811,11659.0
2020-02-06 14:55:00,109.61,109.61,109.52,109.57,6147.0,106.7811,106.7811,106.6935,106.7422,6147.0
2020-02-06 15:00:00,109.57,109.6,109.49,109.52,17010.0,106.7422,106.7714,106.6642,106.6935,17010.0
2020-02-06 15:05:00,109.52,109.53,109.43,109.49,19243.0,106.6935,106.7032,106.6058,106.6642,19243.0
2020-02-06 15:10:00,109.5,109.5,109.39,109.41,8654.0,106.674,106.674,106.5668,106.5863,8654.0
2020-02-06 15:15:00,109.41,109.5,109.36,109.5,10218.0,106.5863,106.674,106.5376,106.674,10218.0
2020-02-06 15:20:00,109.51,109.7,109.51,109.68,20231.0,106.6837,106.8688,106.6837,106.8493,20231.0
2020-02-06 15:25:00,109.68,109.77,109.64,109.73,20357.0,106.8493,106.937,106.8104,106.898,20357.0
2020-02-06 15:30:00,109.76,109.9,109.74,109.9,28517.0,106.9273,107.0637,106.9078,107.0637,28517.0
2020-02-06 15:35:00,109.92,109.94,109.7,109.71,32685.0,107.0831,107.1026,106.8688,106.8786,32685.0
2020-02-06 15:40:00,109.71,109.76,109.59,109.71,28742.0,106.8786,106.9273,106.7617,106.8786,28742.0
2020-02-06 15:45:00,109.71,109.74,109.51,109.55,42991.0,106.8786,106.9078,106.6837,106.7227,42991.0
2020-02-06 15:50:00,109.55,110.07,109.53,109.97,123416.0,106.7227,107.2293,106.7032,107.1319,123416.0
2020-02-06 15:55:00,109.94,110.05,109.91,110.02,131679.0,107.1026,107.2098,107.0734,107.1806,131679.0
2020-02-07 09:30:00,109.17,109.62,108.84,109.37,70146.0,106.3525,106.7909,106.031,106.5473,70146.0
2020-02-07 09:35:00,109.26,109.56,109.02,109.08,35700.0,106.4402,106.7324,106.2064,106.2648,35700.0
2020-02-07 09:40:00,108.99,109.95,108.93,109.69,37062.0,106.1771,107.1124,106.1187,106.8591,37062.0
2020-02-07 09:45:00,109.63,109.89,109.48,109.76,30798.0,106.8006,107.0539,106.6545,106.9273,30798.0
2020-02-07 09:50:00,109.79,110.31,109.77,110.05,33709.0,106.9565,107.4631,106.937,107.2098,33709.0
2020-02-07 09:55:00,110.02,110.27,109.98,110.08,28163.0,107.1806,107.4241,107.1416,107.239,28163.0
2020-02-07 10:00:00,110.1,110.34,110.06,110.14,21792.0,107.2585,107.4923,107.2195,107.2975,21792.0
2020-02-07 10:05:00,110.14,110.37,110.06,110.32,9709.0,107.2975,107.5215,107.2195,107.4728,9709.0
2020-02-07 10:10:00,110.36,110.44,110.33,110.44,10685.0,107.5118,107.5897,107.4826,107.5897,10685.0
2020-02-07 10:15:00,110.45,110.47,110.33,110.41,12476.0,107.5995,107.619,107.4826,107.5605,12476.0
2020-02-07 10:20:00,110.4,110.65,110.34,110.58,20063.0,107.5508,107.7943,107.4923,107.7261,20063.0
2020-02-07 10:25:00,110.57,110.63,110.39,110.44,16797.0,107.7164,107.7748,107.541,107.5897,16797.0
2020-02-07 10:30:00,110.44,110.52,110.27,110.48,11972.0,107.5897,107.6677,107.4241,107.6287,11972.0
2020-02-07 10:35:00,110.48,110.48,110.3,110.37,7835.0,107.6287,107.6287,107.4533,107.5215,7835.0
2020-02-07 10:40:00,110.37,110.56,110.34,110.56,9287.0,107.5215,107.7066,107.4923,107.7066,9287.0
2020-02-07 10:45:00,110.56,110.56,110.34,110.45,8407.0,107.7066,107.7066,107.4923,107.5995,8407.0
2020-02-07 10:50:00,110.48,110.51,110.32,110.37,5671.0,107.6287,107.6579,107.4728,107.5215,5671.0
2020-02-07 10:55:00,110.35,110.55,110.33,110.53,9661.0,107.502,107.6969,107.4826,107.6774,9661.0
2020-02-07 11:00:00,110.49,110.66,110.41,110.65,15627.0,107.6384,107.804,107.5605,107.7943,15627.0
2020-02-07 11:05:00,110.62,110.9,110.57,110.85,18769.0,107.7651,108.0379,107.7164,107.9891,18769.0
2020-02-07 11:10:00,110.89,110.89,110.79,110.83,4190.0,108.0281,108.0281,107.9307,107.9697,4190.0
2020-02-07 11:15:00,110.86,110.87,110.73,110.73,7369.0,107.9989,108.0086,107.8722,107.8722,7369.0
2020-02-07 11:20:00,110.74,110.89,110.69,110.76,14049.0,107.882,108.0281,107.8333,107.9015,14049.0
2020-02-07 11:25:00,110.8,110.8,110.74,110.77,4939.0,107.9404,107.9404,107.882,107.9112,4939.0
2020-02-07 11:30:00,110.78,110.96,110.68,110.84,24205.0,107.921,108.0963,107.8235,107.9794,24205.0
2020-02-07 11:35:00,110.81,110.81,110.63,110.68,9913.0,107.9502,107.9502,107.7748,107.8235,9913.0
2020-02-07 11:40:00,110.65,110.66,110.55,110.6,10534.0,107.7943,107.804,107.6969,107.7456,10534.0
2020-02-07 11:45:00,110.61,110.61,110.37,110.43,8828.0,107.7553,107.7553,107.5215,107.58,8828.0
2020-02-07 11:50:00,110.43,110.44,110.37,110.44,7906.0,107.58,107.5897,107.5215,107.5897,7906.0
2020-02-07 11:55:00,110.45,110.48,110.32,110.36,11476.0,107.5995,107.6287,107.4728,107.5118,11476.0
2020-02-07 12:00:00,110.34,110.49,110.29,110.29,8299.0,107.4923,107.6384,107.4436,107.4436,8299.0
2020-02-07 12:05:00,110.28,110.3,110.16,110.19,9397.0,107.4339,107.4533,107.317,107.3462,9397.0
2020-02-07 12:10:00,110.18,110.19,110.11,110.12,5820.0,107.3364,107.3462,107.2682,107.278,5820.0
2020-02-07 12:15:00,110.12,110.13,110.04,110.05,9409.0,107.278,107.2877,107.2,107.2098,9409.0
2020-02-07 12:20:00,110.03,110.12,110.02,110.12,14787.0,107.1903,107.278,107.1806,107.278,14787.0
2020-02-07 12:25:00,110.12,110.21,110.11,110.17,15178.0,107.278,107.3657,107.2682,107.3267,15178.0
2020-02-07 12:30:00,110.18,110.18,110.06,110.06,8241.0,107.3364,107.3364,107.2195,107.2195,8241.0
2020-02-07 12:35:00,110.07,110.11,109.95,109.96,29016.0,107.2293,107.2682,107.1124,107.1221,29016.0
2020-02-07 12:40:00,109.97,110.04,109.96,109.97,7005.0,107.1319,107.2,107.1221,107.1319,7005.0
2020-02-07 12:45:00,109.95,109.95,109.79,109.79,7674.0,107.1124,107.1124,106.9565,106.9565,7674.0
2020-02-07 12:50:00,109.8,109.83,109.62,109.63,6795.0,106.9662,106.9955,106.7909,106.8006,6795.0
2020-02-07 12:55:00,109.65,109.68,109.6,109.66,10597.0,106.8201,106.8493,106.7714,106.8299,10597.0
2020-02-07 13:00:00,109.66,109.69,109.59,109.64,9653.0,106.8299,106.8591,106.7617,106.8104,9653.0
2020-02-07 13:05:00,109.64,109.65,109.49,109.52,9337.0,106.8104,106.8201,106.6642,106.6935,9337.0
2020-02-07 13:10:00,109.53,109.62,109.53,109.56,5892.0,106.7032,106.7909,106.7032,106.7324,5892.0
2020-02-07 13:15:00,109.53,109.69,109.5,109.61,5939.0,106.7032,106.8591,106.674,106.7811,5939.0
2020-02-07 13:20:00,109.62,109.62,109.47,109.5,5049.0,106.7909,106.7909,106.6448,106.674,5049.0
2020-02-07 13:25:00,109.51,109.52,109.43,109.46,15550.0,106.6837,106.6935,106.6058,106.635,15550.0
2020-02-07 13:30:00,109.46,109.48,109.37,109.39,31874.0,106.635,106.6545,106.5473,106.5668,31874.0
2020-02-07 13:35:00,109.4,109.45,109.23,109.23,10898.0,106.5766,106.6253,106.411,106.411,10898.0
2020-02-07 13:40:00,109.23,109.28,109.21,109.23,7800.0,106.411,106.4597,106.3915,106.411,7800.0
2020-02-07 13:45:00,109.24,109.24,109.13,109.15,10484.0,106.4207,106.4207,106.3135,106.333,10484.0
2020-02-07 13:50:00,109.16,109.21,109.02,109.11,41373.0,106.3428,106.3915,106.2064,106.2941,41373.0
2020-02-07 13:55:00,109.13,109.2,109.07,109.1,49744.0,106.3135,106.3817,106.2551,106.2843,49744.0
2020-02-07 14:00:00,109.09,109.09,108.94,108.97,33890.0,106.2746,106.2746,106.1284,106.1577,33890.0
2020-02-07 14:05:00,108.96,108.97,108.8,108.8,28286.0,106.1479,106.1577,105.9921,105.9921,28286.0
2020-02-07 14:10:00,108.81,109.05,108.74,109.05,43756.0,106.0018,106.2356,105.9336,106.2356,43756.0
2020-02-07 14:15:00,109.08,109.34,109.07,109.33,30853.0,106.2648,106.5181,106.2551,106.5084,30853.0
2020-02-07 14:20:00,109.36,109.45,109.24,109.38,50981.0,106.5376,106.6253,106.4207,106.5571,50981.0
2020-02-07 14:25:00,109.39,109.6,109.35,109.53,4969.0,106.5668,106.7714,106.5279,106.7032,4969.0
2020-02-07 14:30:00,109.52,109.56,109.48,109.51,5208.0,106.6935,106.7324,106.6545,106.6837,5208.0
2020-02-07 14:35:00,109.51,109.62,109.51,109.61,4780.0,106.6837,106.7909,106.6837,106.7811,4780.0
2020-02-07 14:40:00,109.59,109.6,109.5,109.59,6403.0,106.7617,106.7714,106.674,106.7617,6403.0
2020-02-07 14:45:00,109.58,109.58,109.46,109.52,4965.0,106.7519,106.7519,106.635,106.6935,4965.0
2020-02-07 14:50:00,109.53,109.61,109.47,109.57,8525.0,106.7032,106.7811,106.6448,106.7422,8525.0
2020-02-07 14:55:00,109.59,109.66,109.52,109.58,8148.0,106.7617,106.8299,106.6935,106.7519,8148.0
2020-02-07 15:00:00,109.58,109.58,109.5,109.53,13507.0,106.7519,106.7519,106.674,106.7032,13507.0
2020-02-07 15:05:00,109.53,109.57,109.36,109.39,10765.0,106.7032,106.7422,106.5376,106.5668,10765.0
2020-02-07 15:10:00,109.4,109.52,109.38,109.51,16639.0,106.5766,106.6935,106.5571,106.6837,16639.0
2020-02-07 15:15:00,109.5,109.57,109.41,109.56,11999.0,106.674,106.7422,106.5863,106.7324,11999.0
2020-02-07 15:20:00,109.55,109.56,109.37,109.38,10718.0,106.7227,106.7324,106.5473,106.5571,10718.0
2020-02-07 15:25:00,109.38,109.48,109.37,109.44,9698.0,106.5571,106.6545,106.5473,106.6155,9698.0
2020-02-07 15:30:00,109.46,109.55,109.41,109.48,16877.0,106.635,106.7227,106.5863,106.6545,16877.0
2020-02-07 15:35:00,109.47,109.5,109.4,109.47,18968.0,106.6448,106.674,106.5766,106.6448,18968.0
2020-02-07 15:40:00,109.48,109.57,109.44,109.52,27591.0,106.6545,106.7422,106.6155,106.6935,27591.0
2020-02-07 15:45:00,109.52,109.54,109.26,109.28,24253.0,106.6935,106.713,106.4402,106.4597,24253.0
2020-02-07 15:50:00,109.26,109.37,108.99,109.04,59691.0,106.4402,106.5473,106.1771,106.2259,59691.0
2020-02-07 15:55:00,109.04,109.26,109.04,109.1,73595.0,106.2259,106.4402,106.2259,106.2843,73595.0
2020-02-10 09:30:00,109.0,109.02,108.47,108.76,43024.0,106.1869,106.2064,105.6706,105.9531,43024.0
2020-02-10 09:35:00,108.73,108.88,108.29,108.29,11357.0,105.9239,106.07,105.4952,105.4952,11357.0
2020-02-10 09:40:00,108.41,108.72,108.32,108.67,19162.0,105.6121,105.9141,105.5244,105.8654,19162.0
2020-02-10 09:45:00,108.69,108.69,108.23,108.35,22238.0,105.8849,105.8849,105.4368,105.5537,22238.0
2020-02-10 09:50:00,108.44,108.82,108.44,108.8,16362.0,105.6413,106.0115,105.6413,105.9921,16362.0
2020-02-10 09:55:00,108.79,109.17,108.74,109.12,73057.0,105.9823,106.3525,105.9336,106.3038,73057.0
2020-02-10 10:00:00,109.18,109.22,108.98,109.04,7873.0,106.3622,106.4012,106.1674,106.2259,7873.0
2020-02-10 10:05:00,109.03,109.18,108.91,109.12,9900.0,106.2161,106.3622,106.0992,106.3038,9900.0
2020-02-10 10:10:00,109.19,109.4,109.12,109.17,16458.0,106.372,106.5766,106.3038,106.3525,16458.0
2020-02-10 10:15:00,109.17,109.29,109.09,109.29,12640.0,106.3525,106.4694,106.2746,106.4694,12640.0
2020-02-10 10:20:00,109.23,109.27,109.0,109.08,9943.0,106.411,106.4499,106.1869,106.2648,9943.0
2020-02-10 10:25:00,109.08,109.19,109.02,109.05,8471.0,106.2648,106.372,106.2064,106.2356,8471.0
2020-02-10 10:30:00,109.07,109.07,108.89,108.95,9697.0,106.2551,106.2551,106.0797,106.1382,9697.0
2020-02-10 10:35:00,108.93,109.03,108.84,108.9,27438.0,106.1187,106.2161,106.031,106.0895,27438.0
2020-02-10 10:40:00,108.86,108.86,108.56,108.78,72213.0,106.0505,106.0505,105.7582,105.9726,72213.0
2020-02-10 10:45:00,108.82,109.23,108.82,109.2,9819.0,106.0115,106.411,106.0115,106.3817,9819.0
2020-02-10 10:50:00,109.19,109.45,109.19,109.43,13262.0,106.372,106.6253,106.372,106.6058,13262.0
2020-02-10 10:55:00,109.49,109.62,109.46,109.5,9374.0,106.6642,106.7909,106.635,106.674,9374.0
2020-02-10 11:00:00,109.51,109.55,109.26,109.34,10217.0,106.6837,106.7227,106.4402,106.5181,10217.0
2020-02-10 11:05:00,109.37,109.51,109.36,109.45,5205.0,106.5473,106.6837,106.5376,106.6253,5205.0
2020-02-10 11:10:00,109.45,109.49,109.37,109.42,5801.0,106.6253,106.6642,106.5473,106.5961,5801.0
2020-02-10 11:15:00,109.4,109.61,109.38,109.59,5223.0,106.5766,106.7811,106.5571,106.7617,5223.0
2020-02-10 11:20:00,109.65,109.76,109.56,109.57,9804.0,106.8201,106.9273,106.7324,106.7422,9804.0
2020-02-10 11:25:00,109.65,109.73,109.55,109.57,7528.0,106.8201,106.898,106.7227,106.7422,7528.0
2020-02-10 11:30:00,109.58,109.67,109.53,109.61,6700.0,106.7519,106.8396,106.7032,106.7811,6700.0
2020-02-10 11:35:00,109.57,109.65,109.5,109.58,3600.0,106.7422,106.8201,106.674,106.7519,3600.0
2020-02-10 11:40:00,109.56,109.56,109.38,109.41,10692.0,106.7324,106.7324,106.5571,106.5863,10692.0
2020-02-10 11:45:00,109.42,109.55,109.39,109.52,10405.0,106.5961,106.7227,106.5668,106.6935,10405.0
2020-02-10 11:50:00,109.5,109.5,109.29,109.32,6873.0,106.674,106.674,106.4694,106.4986,6873.0
2020-02-10 11:55:00,109.32,109.4,109.31,109.4,4966.0,106.4986,106.5766,106.4889,106.5766,4966.0
2020-02-10 12:00:00,109.38,109.44,109.32,109.42,12779.0,106.5571,106.6155,106.4986,106.5961,12779.0
2020-02-10 12:05:00,109.42,109.53,109.3,109.53,7632.0,106.5961,106.7032,106.4791,106.7032,7632.0
2020-02-10 12:10:00,109.53,109.53,109.38,109.38,5401.0,106.7032,106.7032,106.5571,106.5571,5401.0
2020-02-10 12:15:00,109.38,109.38,109.25,109.27,7352.0,106.5571,106.5571,106.4304,106.4499,7352.0
2020-02-10 12:20:00,109.27,109.27,109.16,109.2,5308.0,106.4499,106.4499,106.3428,106.3817,5308.0
2020-02-10 12:25:00,109.2,109.26,109.15,109.17,3400.0,106.3817,106.4402,106.333,106.3525,3400.0
2020-02-10 12:30:00,109.17,109.25,109.17,109.21,3666.0,106.3525,106.4304,106.3525,106.3915,3666.0
2020-02-10 12:35:00,109.19,109.26,109.15,109.23,3450.0,106.372,106.4402,106.333,106.411,3450.0
2020-02-10 12:40:00,109.24,109.36,109.24,109.31,4812.0,106.4207,106.5376,106.4207,106.4889,4812.0
2020-02-10 12:45:00,109.31,109.34,109.21,109.22,6876.0,106.4889,106.5181,106.3915,106.4012,6876.0
2020-02-10 12:50:00,109.2,109.25,109.17,109.23,4193.0,106.3817,106.4304,106.3525,106.411,4193.0
2020-02-10 12:55:00,109.22,109.27,109.2,109.23,3201.0,106.4012,106.4499,106.3817,106.411,3201.0
2020-02-10 13:00:00,109.24,109.3,109.24,109.29,5392.0,106.4207,106.4791,106.4207,106.4694,5392.0
2020-02-10 13:05:00,109.31,109.31,109.21,109.25,10027.0,106.4889,106.4889,106.3915,106.4304,10027.0
2020-02-10 13:10:00,109.25,109.27,109.18,109.25,10608.0,106.4304,106.4499,106.3622,106.4304,10608.0
2020-02-10 13:15:00,109.24,109.24,109.1,109.1,5349.0,106.4207,106.4207,106.2843,106.2843,5349.0
2020-02-10 13:20:00,109.09,109.12,109.04,109.06,4274.0,106.2746,106.3038,106.2259,106.2453,4274.0
2020-02-10 13:25:00,109.09,109.11,108.94,108.96,8940.0,106.2746,106.2941,106.1284,106.1479,8940.0
2020-02-10 13:30:00,108.96,109.02,108.95,108.99,6919.0,106.1479,106.2064,106.1382,106.1771,6919.0
2020-02-10 13:35:00,108.97,108.97,108.9,108.95,4977.0,106.1577,106.1577,106.0895,106.1382,4977.0
2020-02-10 13:40:00,108.95,108.96,108.92,108.93,4688.0,106.1382,106.1479,106.109,106.1187,4688.0
2020-02-10 13:45:00,108.94,108.95,108.88,108.95,4213.0,106.1284,106.1382,106.07,106.1382,4213.0
2020-02-10 13:50:00,108.96,109.01,108.9,108.94,9226.0,106.1479,106.1966,106.0895,106.1284,9226.0
2020-02-10 13:55:00,108.94,108.98,108.89,108.94,4677.0,106.1284,106.1674,106.0797,106.1284,4677.0
2020-02-10 14:00:00,108.94,108.99,108.89,108.9,3925.0,106.1284,106.1771,106.0797,106.0895,3925.0
2020-02-10 14:05:00,108.91,108.96,108.9,108.96,5726.0,106.0992,106.1479,106.0895,106.1479,5726.0
2020-02-10 14:10:00,108.94,108.97,108.93,108.94,3104.0,106.1284,106.1577,106.1187,106.1284,3104.0
2020-02-10 14:15:00,108.94,108.95,108.85,108.86,6751.0,106.1284,106.1382,106.0408,106.0505,6751.0
2020-02-10 14:20:00,108.85,108.88,108.77,108.88,7039.0,106.0408,106.07,105.9628,106.07,7039.0
2020-02-10 14:25:00,108.88,108.88,108.75,108.8,7743.0,106.07,106.07,105.9433,105.9921,7743.0
2020-02-10 14:30:00,108.81,108.84,108.76,108.79,10574.0,106.0018,106.031,105.9531,105.9823,10574.0
2020-02-10 14:35:00,108.81,108.84,108.77,108.81,7786.0,106.0018,106.031,105.9628,106.0018,7786.0
2020-02-10 14:40:00,108.77,108.82,108.72,108.81,4989.0,105.9628,106.0115,105.9141,106.0018,4989.0
2020-02-10 14:45:00,108.8,108.82,108.74,108.79,3547.0,105.9921,106.0115,105.9336,105.9823,3547.0
2020-02-10 14:50:00,108.8,108.87,108.74,108.87,9183.0,105.9921,106.0602,105.9336,106.0602,9183.0
2020-02-10 14:55:00,108.87,108.91,108.82,108.87,7767.0,106.0602,106.0992,106.0115,106.0602,7767.0
2020-02-10 15:00:00,108.86,108.96,108.86,108.88,10615.0,106.0505,106.1479,106.0505,106.07,10615.0
2020-02-10 15:05:00,108.86,108.92,108.81,108.91,21748.0,106.0505,106.109,106.0018,106.0992,21748.0
2020-02-10 15:10:00,108.89,108.93,108.79,108.81,15666.0,106.0797,106.1187,105.9823,106.0018,15666.0
2020-02-10 15:15:00,108.81,108.87,108.72,108.78,12049.0,106.0018,106.0602,105.9141,105.9726,12049.0
2020-02-10 15:20:00,108.75,108.76,108.6,108.7,41863.0,105.9433,105.9531,105.7972,105.8946,41863.0
2020-02-10 15:25:00,108.73,108.74,108.6,108.61,16882.0,105.9239,105.9336,105.7972,105.807,16882.0
2020-02-10 15:30:00,108.62,108.76,108.5,108.68,41968.0,105.8167,105.9531,105.6998,105.8751,41968.0
2020-02-10 15:35:00,108.7,108.75,108.61,108.75,45320.0,105.8946,105.9433,105.807,105.9433,45320.0
2020-02-10 15:40:00,108.74,108.76,108.68,108.72,16976.0,105.9336,105.9531,105.8751,105.9141,16976.0
2020-02-10 15:45:00,108.72,108.75,108.63,108.66,28185.0,105.9141,105.9433,105.8264,105.8557,28185.0
2020-02-10 15:50:00,108.66,108.66,108.52,108.56,47726.0,105.8557,105.8557,105.7193,105.7582,47726.0
2020-02-10 15:55:00,108.58,108.71,108.55,108.68,65142.0,105.7777,105.9044,105.7485,105.8751,65142.0
2020-02-11 09:30:00,108.95,109.0,108.59,108.7,29688.0,106.1382,106.1869,105.7875,105.8946,29688.0
2020-02-11 09:35:00,108.65,108.9,108.37,108.52,10133.0,105.8459,106.0895,105.5731,105.7193,10133.0
2020-02-11 09:40:00,108.61,108.61,108.29,108.36,6274.0,105.807,105.807,105.4952,105.5634,6274.0
2020-02-11 09:45:00,108.35,108.44,107.94,108.2,14415.0,105.5537,105.6413,105.1542,105.4075,14415.0
2020-02-11 09:50:00,108.21,108.27,108.08,108.12,14635.0,105.4173,105.4757,105.2906,105.3296,14635.0
2020-02-11 09:55:00,108.12,108.54,108.09,108.47,33704.0,105.3296,105.7388,105.3004,105.6706,33704.0
2020-02-11 10:00:00,108.53,108.86,108.53,108.65,12287.0,105.729,106.0505,105.729,105.8459,12287.0
2020-02-11 10:05:00,108.72,108.87,108.61,108.86,17767.0,105.9141,106.0602,105.807,106.0505,17767.0
2020-02-11 10:10:00,108.87,109.01,108.83,108.92,21257.0,106.0602,106.1966,106.0213,106.109,21257.0
2020-02-11 10:15:00,108.93,108.96,108.71,108.89,40592.0,106.1187,106.1479,105.9044,106.0797,40592.0
2020-02-11 10:20:00,108.88,108.95,108.76,108.84,9252.0,106.07,106.1382,105.9531,106.031,9252.0
2020-02-11 10:25:00,108.81,108.97,108.8,108.89,16049.0,106.0018,106.1577,105.9921,106.0797,16049.0
2020-02-11 10:30:00,108.88,108.95,108.87,108.9,4458.0,106.07,106.1382,106.0602,106.0895,4458.0
2020-02-11 10:35:00,108.93,108.99,108.84,108.89,8929.0,106.1187,106.1771,106.031,106.0797,8929.0
2020-02-11 10:40:00,108.92,109.07,108.92,108.96,7914.0,106.109,106.2551,106.109,106.1479,7914.0
2020-02-11 10:45:00,109.01,109.01,108.91,108.97,19224.0,106.1966,106.1966,106.0992,106.1577,19224.0
2020-02-11 10:50:00,108.97,109.03,108.88,108.96,22272.0,106.1577,106.2161,106.07,106.1479,22272.0
2020-02-11 10:55:00,108.95,108.96,108.84,108.87,3316.0,106.1382,106.1479,106.031,106.0602,3316.0
2020-02-11 11:00:00,108.89,108.91,108.75,108.77,8102.0,106.0797,106.0992,105.9433,105.9628,8102.0
2020-02-11 11:05:00,108.8,108.82,108.62,108.73,9589.0,105.9921,106.0115,105.8167,105.9239,9589.0
2020-02-11 11:10:00,108.75,108.76,108.46,108.46,12303.0,105.9433,105.9531,105.6608,105.6608,12303.0
2020-02-11 11:15:00,108.56,108.66,108.52,108.64,5706.0,105.7582,105.8557,105.7193,105.8362,5706.0
2020-02-11 11:20:00,108.69,108.8,108.64,108.73,5696.0,105.8849,105.9921,105.8362,105.9239,5696.0
2020-02-11 11:25:00,108.72,108.82,108.65,108.76,8515.0,105.9141,106.0115,105.8459,105.9531,8515.0
2020-02-11 11:30:00,108.83,108.83,108.62,108.71,5360.0,106.0213,106.0213,105.8167,105.9044,5360.0
2020-02-11 11:35:00,108.66,108.72,108.47,108.49,5442.0,105.8557,105.9141,105.6706,105.6901,5442.0
2020-02-11 11:40:00,108.45,108.64,108.45,108.6,2949.0,105.6511,105.8362,105.6511,105.7972,2949.0
2020-02-11 11:45:00,108.64,108.64,108.6,108.6,3800.0,105.8362,105.8362,105.7972,105.7972,3800.0
2020-02-11 11:50:00,108.59,108.74,108.57,108.64,10279.0,105.7875,105.9336,105.768,105.8362,10279.0
2020-02-11 11:55:00,108.67,108.68,108.5,108.59,6932.0,105.8654,105.8751,105.6998,105.7875,6932.0
2020-02-11 12:00:00,108.56,108.58,108.43,108.5,6582.0,105.7582,105.7777,105.6316,105.6998,6582.0
2020-02-11 12:05:00,108.51,108.51,108.42,108.51,5420.0,105.7095,105.7095,105.6219,105.7095,5420.0
2020-02-11 12:10:00,108.51,108.54,108.43,108.47,3495.0,105.7095,105.7388,105.6316,105.6706,3495.0
2020-02-11 12:15:00,108.44,108.61,108.41,108.61,6478.0,105.6413,105.807,105.6121,105.807,6478.0
2020-02-11 12:20:00,108.61,108.73,108.55,108.72,5025.0,105.807,105.9239,105.7485,105.9141,5025.0
2020-02-11 12:25:00,108.74,108.74,108.63,108.67,3587.0,105.9336,105.9336,105.8264,105.8654,3587.0
2020-02-11 12:30:00,108.69,108.72,108.63,108.7,4358.0,105.8849,105.9141,105.8264,105.8946,4358.0
2020-02-11 12:35:00,108.7,108.7,108.63,108.7,5253.0,105.8946,105.8946,105.8264,105.8946,5253.0
2020-02-11 12:40:00,108.7,108.74,108.61,108.64,6047.0,105.8946,105.9336,105.807,105.8362,6047.0
2020-02-11 12:45:00,108.65,108.71,108.63,108.63,3708.0,105.8459,105.9044,105.8264,105.8264,3708.0
2020-02-11 12:50:00,108.66,108.7,108.64,108.67,4832.0,105.8557,105.8946,105.8362,105.8654,4832.0
2020-02-11 12:55:00,108.67,108.78,108.66,108.75,6125.0,105.8654,105.9726,105.8557,105.9433,6125.0
2020-02-11 13:00:00,108.73,108.87,108.73,108.77,4260.0,105.9239,106.0602,105.9239,105.9628,4260.0
2020-02-11 13:05:00,108.81,108.88,108.81,108.84,4758.0,106.0018,106.07,106.0018,106.031,4758.0
2020-02-11 13:10:00,108.83,108.88,108.83,108.86,2030.0,106.0213,106.07,106.0213,106.0505,2030.0
2020-02-11 13:15:00,108.87,108.92,108.84,108.9,3092.0,106.0602,106.109,106.031,106.0895,3092.0
2020-02-11 13:20:00,108.91,108.95,108.89,108.89,4918.0,106.0992,106.1382,106.0797,106.0797,4918.0
2020-02-11 13:25:00,108.9,108.92,108.88,108.9,2511.0,106.0895,106.109,106.07,106.0895,2511.0
2020-02-11 13:30:00,108.88,108.95,108.88,108.9,4896.0,106.07,106.1382,106.07,106.0895,4896.0
2020-02-11 13:35:00,108.91,108.95,108.88,108.88,3963.0,106.0992,106.1382,106.07,106.07,3963.0
2020-02-11 13:40:00,108.9,108.98,108.89,108.96,3200.0,106.0895,106.1674,106.0797,106.1479,3200.0
2020-02-11 13:45:00,108.97,109.04,108.97,109.0,3676.0,106.1577,106.2259,106.1577,106.1869,3676.0
2020-02-11 13:50:00,109.0,109.0,108.82,108.82,4065.0,106.1869,106.1869,106.0115,106.0115,4065.0
2020-02-11 13:55:00,108.83,108.85,108.8,108.8,3701.0,106.0213,106.0408,105.9921,105.9921,3701.0
2020-02-11 14:00:00,108.82,108.85,108.67,108.68,4237.0,106.0115,106.0408,105.8654,105.8751,4237.0
2020-02-11 14:05:00,108.72,108.73,108.63,108.69,4393.0,105.9141,105.9239,105.8264,105.8849,4393.0
2020-02-11 14:10:00,108.69,108.76,108.68,108.72,4189.0,105.8849,105.9531,105.8751,105.9141,4189.0
2020-02-11 14:15:00,108.74,108.82,108.72,108.78,6834.0,105.9336,106.0115,105.9141,105.9726,6834.0
2020-02-11 14:20:00,108.78,108.79,108.68,108.73,4020.0,105.9726,105.9823,105.8751,105.9239,4020.0
2020-02-11 14:25:00,108.72,108.79,108.7,108.79,4516.0,105.9141,105.9823,105.8946,105.9823,4516.0
2020-02-11 14:30:00,108.8,108.97,108.79,108.97,5068.0,105.9921,106.1577,105.9823,106.1577,5068.0
2020-02-11 14:35:00,108.99,109.06,108.98,109.05,6412.0,106.1771,106.2453,106.1674,106.2356,6412.0
2020-02-11 14:40:00,109.06,109.14,109.03,109.09,5234.0,106.2453,106.3233,106.2161,106.2746,5234.0
2020-02-11 14:45:00,109.08,109.16,109.06,109.15,3043.0,106.2648,106.3428,106.2453,106.333,3043.0
2020-02-11 14:50:00,109.2,109.23,109.11,109.11,5248.0,106.3817,106.411,106.2941,106.2941,5248.0
2020-02-11 14:55:00,109.16,109.2,109.1,109.11,5576.0,106.3428,106.3817,106.2843,106.2941,5576.0
2020-02-11 15:00:00,109.15,109.18,109.02,109.02,5496.0,106.333,106.3622,106.2064,106.2064,5496.0
2020-02-11 15:05:00,109.01,109.05,108.95,108.95,5231.0,106.1966,106.2356,106.1382,106.1382,5231.0
2020-02-11 15:10:00,108.94,109.06,108.94,109.01,4551.0,106.1284,106.2453,106.1284,106.1966,4551.0
2020-02-11 15:15:00,109.03,109.12,108.99,108.99,5312.0,106.2161,106.3038,106.1771,106.1771,5312.0
2020-02-11 15:20:00,109.0,109.03,108.94,109.03,6786.0,106.1869,106.2161,106.1284,106.2161,6786.0
2020-02-11 15:25:00,109.02,109.03,108.93,109.02,7304.0,106.2064,106.2161,106.1187,106.2064,7304.0
2020-02-11 15:30:00,109.06,109.08,108.98,108.98,10437.0,106.2453,106.2648,106.1674,106.1674,10437.0
2020-02-11 15:35:00,109.01,109.12,109.01,109.11,7335.0,106.1966,106.3038,106.1966,106.2941,7335.0
2020-02-11 15:40:00,109.13,109.21,109.13,109.17,8408.0,106.3135,106.3915,106.3135,106.3525,8408.0
2020-02-11 15:45:00,109.18,109.2,109.11,109.14,10636.0,106.3622,106.3817,106.2941,106.3233,10636.0
2020-02-11 15:50:00,109.08,109.22,109.06,109.19,23500.0,106.2648,106.4012,106.2453,106.372,23500.0
2020-02-11 15:55:00,109.18,109.23,108.96,109.05,48590.0,106.3622,106.411,106.1479,106.2356,48590.0
2020-02-12 09:30:00,109.67,109.7,108.74,109.02,52477.0,106.8396,106.8688,105.9336,106.2064,52477.0
2020-02-12 09:35:00,109.08,109.31,108.8,108.95,22979.0,106.2648,106.4889,105.9921,106.1382,22979.0
2020-02-12 09:40:00,108.89,108.99,108.59,108.99,14614.0,106.0797,106.1771,105.7875,106.1771,14614.0
2020-02-12 09:45:00,108.94,109.08,108.78,108.82,10110.0,106.1284,106.2648,105.9726,106.0115,10110.0
2020-02-12 09:50:00,108.79,109.08,108.74,109.08,18681.0,105.9823,106.2648,105.9336,106.2648,18681.0
2020-02-12 09:55:00,109.11,109.4,108.94,109.38,53649.0,106.2941,106.5766,106.1284,106.5571,53649.0
2020-02-12 10:00:00,109.35,109.47,108.85,108.85,32588.0,106.5279,106.6448,106.0408,106.0408,32588.0
2020-02-12 10:05:00,108.81,109.08,108.79,108.95,24937.0,106.0018,106.2648,105.9823,106.1382,24937.0
2020-02-12 10:10:00,109.01,109.06,108.89,108.94,11210.0,106.1966,106.2453,106.0797,106.1284,11210.0
2020-02-12 10:15:00,108.91,109.03,108.9,108.95,12566.0,106.0992,106.2161,106.0895,106.1382,12566.0
2020-02-12 10:20:00,108.98,109.01,108.76,108.83,8359.0,106.1674,106.1966,105.9531,106.0213,8359.0
2020-02-12 10:25:00,108.82,109.0,108.8,108.98,13437.0,106.0115,106.1869,105.9921,106.1674,13437.0
2020-02-12 10:30:00,108.95,109.14,108.9,108.92,16654.0,106.1382,106.3233,106.0895,106.109,16654.0
2020-02-12 10:35:00,108.96,109.04,108.92,108.96,6211.0,106.1479,106.2259,106.109,106.1479,6211.0
2020-02-12 10:40:00,109.03,109.08,108.92,108.95,7334.0,106.2161,106.2648,106.109,106.1382,7334.0
2020-02-12 10:45:00,108.95,108.95,108.88,108.93,7940.0,106.1382,106.1382,106.07,106.1187,7940.0
2020-02-12 10:50:00,108.96,109.11,108.95,109.01,9758.0,106.1479,106.2941,106.1382,106.1966,9758.0
2020-02-12 10:55:00,109.06,109.14,109.02,109.04,4830.0,106.2453,106.3233,106.2064,106.2259,4830.0
2020-02-12 11:00:00,109.05,109.2,108.96,109.17,15247.0,106.2356,106.3817,106.1479,106.3525,15247.0
2020-02-12 11:05:00,109.17,109.26,109.13,109.25,6073.0,106.3525,106.4402,106.3135,106.4304,6073.0
2020-02-12 11:10:00,109.27,109.27,109.14,109.15,14293.0,106.4499,106.4499,106.3233,106.333,14293.0
2020-02-12 11:15:00,109.16,109.39,109.14,109.34,6286.0,106.3428,106.5668,106.3233,106.5181,6286.0
2020-02-12 11:20:00,109.36,109.38,109.19,109.27,14863.0,106.5376,106.5571,106.372,106.4499,14863.0
2020-02-12 11:25:00,109.23,109.39,109.21,109.28,8722.0,106.411,106.5668,106.3915,106.4597,8722.0
2020-02-12 11:30:00,109.29,109.29,109.08,109.23,10733.0,106.4694,106.4694,106.2648,106.411,10733.0
2020-02-12 11:35:00,109.25,109.28,109.13,109.17,5524.0,106.4304,106.4597,106.3135,106.3525,5524.0
2020-02-12 11:40:00,109.17,109.17,109.06,109.07,9155.0,106.3525,106.3525,106.2453,106.2551,9155.0
2020-02-12 11:45:00,109.02,109.07,109.0,109.04,5856.0,106.2064,106.2551,106.1869,106.2259,5856.0
2020-02-12 11:50:00,109.03,109.11,109.02,109.03,6001.0,106.2161,106.2941,106.2064,106.2161,6001.0
2020-02-12 11:55:00,109.05,109.15,109.03,109.15,7871.0,106.2356,106.333,106.2161,106.333,7871.0
2020-02-12 12:00:00,109.16,109.22,109.13,109.15,23625.0,106.3428,106.4012,106.3135,106.333,23625.0
2020-02-12 12:05:00,109.17,109.22,109.13,109.13,5500.0,106.3525,106.4012,106.3135,106.3135,5500.0
2020-02-12 12:10:00,109.13,109.14,108.95,109.04,5092.0,106.3135,106.3233,106.1382,106.2259,5092.0
2020-02-12 12:15:00,109.04,109.22,109.01,109.18,10151.0,106.2259,106.4012,106.1966,106.3622,10151.0
2020-02-12 12:20:00,109.17,109.21,109.15,109.19,5119.0,106.3525,106.3915,106.333,106.372,5119.0
2020-02-12 12:25:00,109.19,109.33,109.18,109.32,8210.0,106.372,106.5084,106.3622,106.4986,8210.0
2020-02-12 12:30:00,109.33,109.39,109.22,109.39,7162.0,106.5084,106.5668,106.4012,106.5668,7162.0
2020-02-12 12:35:00,109.38,109.4,109.33,109.33,6073.0,106.5571,106.5766,106.5084,106.5084,6073.0
2020-02-12 12:40:00,109.34,109.43,109.29,109.4,7999.0,106.5181,106.6058,106.4694,106.5766,7999.0
2020-02-12 12:45:00,109.39,109.42,109.33,109.36,6004.0,106.5668,106.5961,106.5084,106.5376,6004.0
2020-02-12 12:50:00,109.33,109.37,109.32,109.33,5425.0,106.5084,106.5473,106.4986,106.5084,5425.0
2020-02-12 12:55:00,109.33,109.42,109.33,109.39,5042.0,106.5084,106.5961,106.5084,106.5668,5042.0
2020-02-12 13:00:00,109.4,109.45,109.38,109.44,6852.0,106.5766,106.6253,106.5571,106.6155,6852.0
2020-02-12 13:05:00,109.45,109.46,109.33,109.38,5620.0,106.6253,106.635,106.5084,106.5571,5620.0
2020-02-12 13:10:00,109.36,109.36,109.3,109.32,3501.0,106.5376,106.5376,106.4791,106.4986,3501.0
2020-02-12 13:15:00,109.34,109.36,109.29,109.35,3500.0,106.5181,106.5376,106.4694,106.5279,3500.0
2020-02-12 13:20:00,109.31,109.32,109.17,109.2,8410.0,106.4889,106.4986,106.3525,106.3817,8410.0
2020-02-12 13:25:00,109.2,109.23,109.14,109.2,2907.0,106.3817,106.411,106.3233,106.3817,2907.0
2020-02-12 13:30:00,109.22,109.32,109.22,109.31,4161.0,106.4012,106.4986,106.4012,106.4889,4161.0
2020-02-12 13:35:00,109.32,109.37,109.28,109.34,4200.0,106.4986,106.5473,106.4597,106.5181,4200.0
2020-02-12 13:40:00,109.34,109.37,109.29,109.37,4364.0,106.5181,106.5473,106.4694,106.5473,4364.0
2020-02-12 13:45:00,109.35,109.46,109.35,109.46,4972.0,106.5279,106.635,106.5279,106.635,4972.0
2020-02-12 13:50:00,109.45,109.47,109.4,109.47,3150.0,106.6253,106.6448,106.5766,106.6448,3150.0
2020-02-12 13:55:00,109.47,109.63,109.46,109.63,4555.0,106.6448,106.8006,106.635,106.8006,4555.0
2020-02-12 14:00:00,109.64,109.74,109.63,109.63,3200.0,106.8104,106.9078,106.8006,106.8006,3200.0
2020-02-12 14:05:00,109.63,109.71,109.63,109.69,4377.0,106.8006,106.8786,106.8006,106.8591,4377.0
2020-02-12 14:10:00,109.68,109.78,109.63,109.63,9757.0,106.8493,106.9468,106.8006,106.8006,9757.0
2020-02-12 14:15:00,109.63,109.69,109.56,109.59,4000.0,106.8006,106.8591,106.7324,106.7617,4000.0
2020-02-12 14:20:00,109.61,109.66,109.6,109.62,3306.0,106.7811,106.8299,106.7714,106.7909,3306.0
2020-02-12 14:25:00,109.63,109.66,109.59,109.6,3505.0,106.8006,106.8299,106.7617,106.7714,3505.0
2020-02-12 14:30:00,109.59,109.73,109.56,109.7,7235.0,106.7617,106.898,106.7324,106.8688,7235.0
2020-02-12 14:35:00,109.68,109.73,109.63,109.66,7563.0,106.8493,106.898,106.8006,106.8299,7563.0
2020-02-12 14:40:00,109.66,109.73,109.66,109.7,3721.0,106.8299,106.898,106.8299,106.8688,3721.0
2020-02-12 14:45:00,109.73,109.82,109.7,109.82,5545.0,106.898,106.9857,106.8688,106.9857,5545.0
2020-02-12 14:50:00,109.83,109.88,109.78,109.88,8397.0,106.9955,107.0442,106.9468,107.0442,8397.0
2020-02-12 14:55:00,109.88,109.93,109.83,109.91,6400.0,107.0442,107.0929,106.9955,107.0734,6400.0
2020-02-12 15:00:00,109.92,109.97,109.9,109.97,12896.0,107.0831,107.1319,107.0637,107.1319,12896.0
2020-02-12 15:05:00,109.97,109.98,109.92,109.92,5866.0,107.1319,107.1416,107.0831,107.0831,5866.0
2020-02-12 15:10:00,109.93,109.95,109.8,109.88,12716.0,107.0929,107.1124,106.9662,107.0442,12716.0
2020-02-12 15:15:00,109.85,109.91,109.85,109.91,6908.0,107.015,107.0734,107.015,107.0734,6908.0
2020-02-12 15:20:00,109.91,109.94,109.73,109.76,35296.0,107.0734,107.1026,106.898,106.9273,35296.0
2020-02-12 15:25:00,109.76,109.86,109.75,109.84,13468.0,106.9273,107.0247,106.9175,107.0052,13468.0
2020-02-12 15:30:00,109.79,109.81,109.7,109.76,9877.0,106.9565,106.976,106.8688,106.9273,9877.0
2020-02-12 15:35:00,109.77,109.81,109.69,109.7,6963.0,106.937,106.976,106.8591,106.8688,6963.0
2020-02-12 15:40:00,109.71,109.77,109.65,109.65,28789.0,106.8786,106.937,106.8201,106.8201,28789.0
2020-02-12 15:45:00,109.63,109.71,109.61,109.62,24541.0,106.8006,106.8786,106.7811,106.7909,24541.0
2020-02-12 15:50:00,109.65,109.83,109.58,109.77,64863.0,106.8201,106.9955,106.7519,106.937,64863.0
2020-02-12 15:55:00,109.78,109.85,109.62,109.69,68836.0,106.9468,107.015,106.7909,106.8591,68836.0
2020-02-13 09:30:00,109.15,109.34,108.82,109.13,26700.0,106.333,106.5181,106.0115,106.3135,26700.0
2020-02-13 09:35:00,109.05,109.08,108.75,108.75,6994.0,106.2356,106.2648,105.9433,105.9433,6994.0
2020-02-13 09:40:00,108.85,108.95,108.38,108.51,28709.0,106.0408,106.1382,105.5829,105.7095,28709.0
2020-02-13 09:45:00,108.52,108.8,108.51,108.78,10370.0,105.7193,105.9921,105.7095,105.9726,10370.0
2020-02-13 09:50:00,108.78,108.93,108.7,108.81,32826.0,105.9726,106.1187,105.8946,106.0018,32826.0
2020-02-13 09:55:00,108.79,108.79,108.38,108.38,14372.0,105.9823,105.9823,105.5829,105.5829,14372.0
2020-02-13 10:00:00,108.41,108.46,108.14,108.2,17751.0,105.6121,105.6608,105.3491,105.4075,17751.0
2020-02-13 10:05:00,108.18,108.31,107.99,108.0,19017.0,105.3881,105.5147,105.203,105.2127,19017.0
2020-02-13 10:10:00,108.06,108.14,107.97,108.06,17500.0,105.2711,105.3491,105.1835,105.2711,17500.0
2020-02-13 10:15:00,108.08,108.17,107.99,108.17,37277.0,105.2906,105.3783,105.203,105.3783,37277.0
2020-02-13 10:20:00,108.14,108.18,108.05,108.1,32164.0,105.3491,105.3881,105.2614,105.3101,32164.0
2020-02-13 10:25:00,108.1,108.27,108.06,108.15,5800.0,105.3101,105.4757,105.2711,105.3588,5800.0
2020-02-13 10:30:00,108.18,108.27,108.17,108.23,3795.0,105.3881,105.4757,105.3783,105.4368,3795.0
2020-02-13 10:35:00,108.23,108.35,108.19,108.32,6390.0,105.4368,105.5537,105.3978,105.5244,6390.0
2020-02-13 10:40:00,108.32,108.52,108.31,108.5,11050.0,105.5244,105.7193,105.5147,105.6998,11050.0
2020-02-13 10:45:00,108.49,108.57,108.44,108.54,5220.0,105.6901,105.768,105.6413,105.7388,5220.0
2020-02-13 10:50:00,108.57,108.71,108.55,108.71,5811.0,105.768,105.9044,105.7485,105.9044,5811.0
2020-02-13 10:55:00,108.69,108.75,108.56,108.72,13428.0,105.8849,105.9433,105.7582,105.9141,13428.0
2020-02-13 11:00:00,108.72,108.78,108.7,108.71,7206.0,105.9141,105.9726,105.8946,105.9044,7206.0
2020-02-13 11:05:00,108.71,108.76,108.62,108.64,13432.0,105.9044,105.9531,105.8167,105.8362,13432.0
2020-02-13 11:10:00,108.59,108.7,108.56,108.62,10941.0,105.7875,105.8946,105.7582,105.8167,10941.0
2020-02-13 11:15:00,108.62,108.63,108.39,108.43,15320.0,105.8167,105.8264,105.5926,105.6316,15320.0
2020-02-13 11:20:00,108.41,108.47,108.29,108.37,16051.0,105.6121,105.6706,105.4952,105.5731,16051.0
2020-02-13 11:25:00,108.38,108.4,108.1,108.13,25004.0,105.5829,105.6024,105.3101,105.3393,25004.0
2020-02-13 11:30:00,108.13,108.17,108.02,108.07,17279.0,105.3393,105.3783,105.2322,105.2809,17279.0
2020-02-13 11:35:00,108.06,108.27,108.05,108.17,32398.0,105.2711,105.4757,105.2614,105.3783,32398.0
2020-02-13 11:40:00,108.18,108.24,108.16,108.23,9500.0,105.3881,105.4465,105.3686,105.4368,9500.0
2020-02-13 11:45:00,108.25,108.25,108.04,108.09,7428.0,105.4562,105.4562,105.2517,105.3004,7428.0
2020-02-13 11:50:00,108.11,108.15,108.01,108.12,8404.0,105.3199,105.3588,105.2224,105.3296,8404.0
2020-02-13 11:55:00,108.14,108.23,108.11,108.2,6903.0,105.3491,105.4368,105.3199,105.4075,6903.0
2020-02-13 12:00:00,108.19,108.36,108.15,108.36,7694.0,105.3978,105.5634,105.3588,105.5634,7694.0
2020-02-13 12:05:00,108.35,108.49,108.34,108.47,5304.0,105.5537,105.6901,105.5439,105.6706,5304.0
2020-02-13 12:10:00,108.48,108.55,108.45,108.51,6361.0,105.6803,105.7485,105.6511,105.7095,6361.0
2020-02-13 12:15:00,108.5,108.61,108.47,108.54,5291.0,105.6998,105.807,105.6706,105.7388,5291.0
2020-02-13 12:20:00,108.51,108.58,108.47,108.58,4023.0,105.7095,105.7777,105.6706,105.7777,4023.0
2020-02-13 12:25:00,108.6,108.63,108.58,108.6,3712.0,105.7972,105.8264,105.7777,105.7972,3712.0
2020-02-13 12:30:00,108.61,108.68,108.57,108.68,4946.0,105.807,105.8751,105.768,105.8751,4946.0
2020-02-13 12:35:00,108.7,108.74,108.64,108.67,5023.0,105.8946,105.9336,105.8362,105.8654,5023.0
2020-02-13 12:40:00,108.67,108.72,108.55,108.56,3783.0,105.8654,105.9141,105.7485,105.7582,3783.0
2020-02-13 12:45:00,108.56,108.65,108.54,108.55,4221.0,105.7582,105.8459,105.7388,105.7485,4221.0
2020-02-13 12:50:00,108.55,108.64,108.5,108.62,4302.0,105.7485,105.8362,105.6998,105.8167,4302.0
2020-02-13 12:55:00,108.6,108.62,108.48,108.48,3490.0,105.7972,105.8167,105.6803,105.6803,3490.0
2020-02-13 13:00:00,108.5,108.55,108.46,108.55,4000.0,105.6998,105.7485,105.6608,105.7485,4000.0
2020-02-13 13:05:00,108.56,108.59,108.53,108.53,1897.0,105.7582,105.7875,105.729,105.729,1897.0
2020-02-13 13:10:00,108.53,108.61,108.53,108.55,4166.0,105.729,105.807,105.729,105.7485,4166.0
2020-02-13 13:15:00,108.55,108.55,108.45,108.48,3287.0,105.7485,105.7485,105.6511,105.6803,3287.0
2020-02-13 13:20:00,108.52,108.57,108.49,108.53,1400.0,105.7193,105.768,105.6901,105.729,1400.0
2020-02-13 13:25:00,108.53,108.57,108.5,108.53,4158.0,105.729,105.768,105.6998,105.729,4158.0
2020-02-13 13:30:00,108.53,108.68,108.49,108.68,24696.0,105.729,105.8751,105.6901,105.8751,24696.0
2020-02-13 13:35:00,108.7,108.77,108.7,108.76,2497.0,105.8946,105.9628,105.8946,105.9531,2497.0
2020-02-13 13:40:00,108.75,108.78,108.66,108.72,8584.0,105.9433,105.9726,105.8557,105.9141,8584.0
2020-02-13 13:45:00,108.72,108.94,108.72,108.93,3625.0,105.9141,106.1284,105.9141,106.1187,3625.0
2020-02-13 13:50:00,108.9,108.9,108.81,108.87,4982.0,106.0895,106.0895,106.0018,106.0602,4982.0
2020-02-13 13:55:00,108.87,108.87,108.75,108.84,3398.0,106.0602,106.0602,105.9433,106.031,3398.0
2020-02-13 14:00:00,108.85,108.88,108.83,108.84,5578.0,106.0408,106.07,106.0213,106.031,5578.0
2020-02-13 14:05:00,108.82,108.82,108.69,108.7,5202.0,106.0115,106.0115,105.8849,105.8946,5202.0
2020-02-13 14:10:00,108.65,108.8,108.65,108.72,10825.0,105.8459,105.9921,105.8459,105.9141,10825.0
2020-02-13 14:15:00,108.73,108.79,108.67,108.76,10789.0,105.9239,105.9823,105.8654,105.9531,10789.0
2020-02-13 14:20:00,108.76,108.93,108.74,108.91,4348.0,105.9531,106.1187,105.9336,106.0992,4348.0
2020-02-13 14:25:00,108.93,108.93,108.83,108.88,9015.0,106.1187,106.1187,106.0213,106.07,9015.0
2020-02-13 14:30:00,108.87,109.05,108.86,109.02,7461.0,106.0602,106.2356,106.0505,106.2064,7461.0
2020-02-13 14:35:00,109.03,109.08,109.02,109.07,10777.0,106.2161,106.2648,106.2064,106.2551,10777.0
2020-02-13 14:40:00,109.07,109.11,108.92,108.97,35478.0,106.2551,106.2941,106.109,106.1577,35478.0
2020-02-13 14:45:00,109.0,109.03,108.93,109.03,10741.0,106.1869,106.2161,106.1187,106.2161,10741.0
2020-02-13 14:50:00,109.04,109.06,108.98,109.03,7422.0,106.2259,106.2453,106.1674,106.2161,7422.0
2020-02-13 14:55:00,109.04,109.06,108.94,108.95,11987.0,106.2259,106.2453,106.1284,106.1382,11987.0
2020-02-13 15:00:00,108.94,108.96,108.72,108.72,14531.0,106.1284,106.1479,105.9141,105.9141,14531.0
2020-02-13 15:05:00,108.71,108.84,108.68,108.84,8939.0,105.9044,106.031,105.8751,106.031,8939.0
2020-02-13 15:10:00,108.86,108.89,108.69,108.69,9202.0,106.0505,106.0797,105.8849,105.8849,9202.0
2020-02-13 15:15:00,108.69,108.86,108.65,108.84,5824.0,105.8849,106.0505,105.8459,106.031,5824.0
2020-02-13 15:20:00,108.8,108.9,108.74,108.8,13998.0,105.9921,106.0895,105.9336,105.9921,13998.0
2020-02-13 15:25:00,108.8,108.81,108.74,108.78,3425.0,105.9921,106.0018,105.9336,105.9726,3425.0
2020-02-13 15:30:00,108.76,108.82,108.71,108.76,15112.0,105.9531,106.0115,105.9044,105.9531,15112.0
2020-02-13 15:35:00,108.76,108.81,108.7,108.75,12662.0,105.9531,106.0018,105.8946,105.9433,12662.0
2020-02-13 15:40:00,108.76,108.79,108.72,108.76,11728.0,105.9531,105.9823,105.9141,105.9531,11728.0
2020-02-13 15:45:00,108.77,108.8,108.71,108.76,12441.0,105.9628,105.9921,105.9044,105.9531,12441.0
2020-02-13 15:50:00,108.76,108.88,108.74,108.86,52426.0,105.9531,106.07,105.9336,106.0505,52426.0
2020-02-13 15:55:00,108.88,108.88,108.75,108.87,52263.0,106.07,106.07,105.9433,106.0602,52263.0
2020-02-14 09:30:00,108.9,109.71,108.86,109.71,45217.0,106.0895,106.8786,106.0505,106.8786,45217.0
2020-02-14 09:35:00,109.71,109.87,109.41,109.65,10694.0,106.8786,107.0344,106.5863,106.8201,10694.0
2020-02-14 09:40:00,109.58,109.89,109.39,109.55,17716.0,106.7519,107.0539,106.5668,106.7227,17716.0
2020-02-14 09:45:00,109.55,109.64,109.19,109.25,9488.0,106.7227,106.8104,106.372,106.4304,9488.0
2020-02-14 09:50:00,109.29,109.33,109.13,109.23,10448.0,106.4694,106.5084,106.3135,106.411,10448.0
2020-02-14 09:55:00,109.2,109.3,109.09,109.18,25756.0,106.3817,106.4791,106.2746,106.3622,25756.0
2020-02-14 10:00:00,109.18,109.43,109.17,109.25,11423.0,106.3622,106.6058,106.3525,106.4304,11423.0
2020-02-14 10:05:00,109.25,109.3,109.0,109.06,18622.0,106.4304,106.4791,106.1869,106.2453,18622.0
2020-02-14 10:10:00,109.07,109.1,108.75,108.83,38105.0,106.2551,106.2843,105.9433,106.0213,38105.0
2020-02-14 10:15:00,108.84,109.07,108.84,109.07,6998.0,106.031,106.2551,106.031,106.2551,6998.0
2020-02-14 10:20:00,109.16,109.24,109.13,109.14,4324.0,106.3428,106.4207,106.3135,106.3233,4324.0
2020-02-14 10:25:00,109.17,109.28,109.14,109.28,3308.0,106.3525,106.4597,106.3233,106.4597,3308.0
2020-02-14 10:30:00,109.27,109.44,109.24,109.42,7602.0,106.4499,106.6155,106.4207,106.5961,7602.0
2020-02-14 10:35:00,109.4,109.52,109.39,109.45,4150.0,106.5766,106.6935,106.5668,106.6253,4150.0
2020-02-14 10:40:00,109.44,109.47,109.26,109.28,9494.0,106.6155,106.6448,106.4402,106.4597,9494.0
2020-02-14 10:45:00,109.25,109.64,109.16,109.6,6304.0,106.4304,106.8104,106.3428,106.7714,6304.0
2020-02-14 10:50:00,109.6,109.74,109.54,109.68,19494.0,106.7714,106.9078,106.713,106.8493,19494.0
2020-02-14 10:55:00,109.73,109.84,109.71,109.84,5448.0,106.898,107.0052,106.8786,107.0052,5448.0
2020-02-14 11:00:00,109.86,109.89,109.81,109.81,11305.0,107.0247,107.0539,106.976,106.976,11305.0
2020-02-14 11:05:00,109.79,109.87,109.78,109.81,6655.0,106.9565,107.0344,106.9468,106.976,6655.0
2020-02-14 11:10:00,109.73,109.86,109.73,109.82,5955.0,106.898,107.0247,106.898,106.9857,5955.0
2020-02-14 11:15:00,109.84,109.87,109.81,109.83,4388.0,107.0052,107.0344,106.976,106.9955,4388.0
2020-02-14 11:20:00,109.82,109.87,109.76,109.84,10955.0,106.9857,107.0344,106.9273,107.0052,10955.0
2020-02-14 11:25:00,109.84,109.86,109.76,109.82,17760.0,107.0052,107.0247,106.9273,106.9857,17760.0
2020-02-14 11:30:00,109.8,109.8,109.71,109.8,4492.0,106.9662,106.9662,106.8786,106.9662,4492.0
2020-02-14 11:35:00,109.82,109.86,109.76,109.76,6289.0,106.9857,107.0247,106.9273,106.9273,6289.0
2020-02-14 11:40:00,109.8,109.82,109.74,109.81,8178.0,106.9662,106.9857,106.9078,106.976,8178.0
2020-02-14 11:45:00,109.81,109.89,109.79,109.82,9175.0,106.976,107.0539,106.9565,106.9857,9175.0
2020-02-14 11:50:00,109.78,109.82,109.76,109.77,2100.0,106.9468,106.9857,106.9273,106.937,2100.0
2020-02-14 11:55:00,109.77,109.78,109.7,109.74,4480.0,106.937,106.9468,106.8688,106.9078,4480.0
2020-02-14 12:00:00,109.73,109.75,109.7,109.73,3276.0,106.898,106.9175,106.8688,106.898,3276.0
2020-02-14 12:05:00,109.72,109.74,109.67,109.69,1505.0,106.8883,106.9078,106.8396,106.8591,1505.0
2020-02-14 12:10:00,109.69,109.75,109.59,109.63,7645.0,106.8591,106.9175,106.7617,106.8006,7645.0
2020-02-14 12:15:00,109.63,109.68,109.53,109.57,5759.0,106.8006,106.8493,106.7032,106.7422,5759.0
2020-02-14 12:20:00,109.59,109.6,109.43,109.46,6333.0,106.7617,106.7714,106.6058,106.635,6333.0
2020-02-14 12:25:00,109.43,109.45,109.38,109.38,2757.0,106.6058,106.6253,106.5571,106.5571,2757.0
2020-02-14 12:30:00,109.41,109.5,109.4,109.5,5198.0,106.5863,106.674,106.5766,106.674,5198.0
2020-02-14 12:35:00,109.49,109.64,109.48,109.63,3394.0,106.6642,106.8104,106.6545,106.8006,3394.0
2020-02-14 12:40:00,109.63,109.69,109.61,109.61,4037.0,106.8006,106.8591,106.7811,106.7811,4037.0
2020-02-14 12:45:00,109.61,109.64,109.52,109.57,2663.0,106.7811,106.8104,106.6935,106.7422,2663.0
2020-02-14 12:50:00,109.53,109.53,109.42,109.42,3144.0,106.7032,106.7032,106.5961,106.5961,3144.0
2020-02-14 12:55:00,109.44,109.53,109.41,109.53,3666.0,106.6155,106.7032,106.5863,106.7032,3666.0
2020-02-14 13:00:00,109.52,109.55,109.49,109.55,3121.0,106.6935,106.7227,106.6642,106.7227,3121.0
2020-02-14 13:05:00,109.56,109.61,109.46,109.46,4937.0,106.7324,106.7811,106.635,106.635,4937.0
2020-02-14 13:10:00,109.45,109.54,109.45,109.51,2473.0,106.6253,106.713,106.6253,106.6837,2473.0
2020-02-14 13:15:00,109.51,109.53,109.43,109.44,2408.0,106.6837,106.7032,106.6058,106.6155,2408.0
2020-02-14 13:20:00,109.44,109.56,109.44,109.53,1700.0,106.6155,106.7324,106.6155,106.7032,1700.0
2020-02-14 13:25:00,109.53,109.55,109.52,109.53,2952.0,106.7032,106.7227,106.6935,106.7032,2952.0
2020-02-14 13:30:00,109.55,109.55,109.48,109.54,2293.0,106.7227,106.7227,106.6545,106.713,2293.0
2020-02-14 13:35:00,109.55,109.59,109.43,109.46,5828.0,106.7227,106.7617,106.6058,106.635,5828.0
2020-02-14 13:40:00,109.5,109.53,109.45,109.47,3318.0,106.674,106.7032,106.6253,106.6448,3318.0
2020-02-14 13:45:00,109.48,109.48,109.29,109.33,6136.0,106.6545,106.6545,106.4694,106.5084,6136.0
2020-02-14 13:50:00,109.34,109.36,109.23,109.25,2300.0,106.5181,106.5376,106.411,106.4304,2300.0
2020-02-14 13:55:00,109.26,109.28,109.14,109.23,5194.0,106.4402,106.4597,106.3233,106.411,5194.0
2020-02-14 14:00:00,109.2,109.36,109.2,109.35,4467.0,106.3817,106.5376,106.3817,106.5279,4467.0
2020-02-14 14:05:00,109.36,109.5,109.34,109.47,4939.0,106.5376,106.674,106.5181,106.6448,4939.0
2020-02-14 14:10:00,109.49,109.52,109.37,109.39,4400.0,106.6642,106.6935,106.5473,106.5668,4400.0
2020-02-14 14:15:00,109.4,109.43,109.23,109.28,4682.0,106.5766,106.6058,106.411,106.4597,4682.0
2020-02-14 14:20:00,109.28,109.33,109.26,109.33,6480.0,106.4597,106.5084,106.4402,106.5084,6480.0
2020-02-14 14:25:00,109.33,109.43,109.24,109.41,12505.0,106.5084,106.6058,106.4207,106.5863,12505.0
2020-02-14 14:30:00,109.4,109.52,109.4,109.52,4900.0,106.5766,106.6935,106.5766,106.6935,4900.0
2020-02-14 14:35:00,109.55,109.65,109.52,109.63,8413.0,106.7227,106.8201,106.6935,106.8006,8413.0
2020-02-14 14:40:00,109.62,109.66,109.56,109.63,4800.0,106.7909,106.8299,106.7324,106.8006,4800.0
2020-02-14 14:45:00,109.62,109.63,109.56,109.56,5471.0,106.7909,106.8006,106.7324,106.7324,5471.0
2020-02-14 14:50:00,109.56,109.63,109.53,109.57,6836.0,106.7324,106.8006,106.7032,106.7422,6836.0
2020-02-14 14:55:00,109.58,109.59,109.51,109.53,5973.0,106.7519,106.7617,106.6837,106.7032,5973.0
2020-02-14 15:00:00,109.52,109.56,109.46,109.52,8336.0,106.6935,106.7324,106.635,106.6935,8336.0
2020-02-14 15:05:00,109.52,109.54,109.41,109.48,4300.0,106.6935,106.713,106.5863,106.6545,4300.0
2020-02-14 15:10:00,109.48,109.5,109.37,109.43,6635.0,106.6545,106.674,106.5473,106.6058,6635.0
2020-02-14 15:15:00,109.44,109.5,109.44,109.5,8508.0,106.6155,106.674,106.6155,106.674,8508.0
2020-02-14 15:20:00,109.5,109.52,109.48,109.52,24737.0,106.674,106.6935,106.6545,106.6935,24737.0
2020-02-14 15:25:00,109.5,109.56,109.47,109.51,8130.0,106.674,106.7324,106.6448,106.6837,8130.0
2020-02-14 15:30:00,109.51,109.58,109.46,109.58,6816.0,106.6837,106.7519,106.635,106.7519,6816.0
2020-02-14 15:35:00,109.59,109.75,109.57,109.72,11219.0,106.7617,106.9175,106.7422,106.8883,11219.0
2020-02-14 15:40:00,109.73,109.73,109.61,109.62,8920.0,106.898,106.898,106.7811,106.7909,8920.0
2020-02-14 15:45:00,109.63,109.74,109.63,109.74,14889.0,106.8006,106.9078,106.8006,106.9078,14889.0
2020-02-14 15:50:00,109.75,109.75,109.64,109.64,16094.0,106.9175,106.9175,106.8104,106.8104,16094.0
2020-02-14 15:55:00,109.64,109.73,109.54,109.71,55877.0,106.8104,106.898,106.713,106.8786,55877.0
2020-02-18 09:30:00,108.92,109.58,108.7,109.33,107866.0,106.109,106.7519,105.8946,106.5084,107866.0
2020-02-18 09:35:00,109.25,109.34,109.01,109.05,24492.0,106.4304,106.5181,106.1966,106.2356,24492.0
2020-02-18 09:40:00,109.07,109.4,108.82,109.21,52539.0,106.2551,106.5766,106.0115,106.3915,52539.0
2020-02-18 09:45:00,109.28,109.53,109.1,109.43,7993.0,106.4597,106.7032,106.2843,106.6058,7993.0
2020-02-18 09:50:00,109.42,109.51,109.27,109.36,10111.0,106.5961,106.6837,106.4499,106.5376,10111.0
2020-02-18 09:55:00,109.35,109.5,109.29,109.5,4859.0,106.5279,106.674,106.4694,106.674,4859.0
2020-02-18 10:00:00,109.46,109.63,109.45,109.55,7487.0,106.635,106.8006,106.6253,106.7227,7487.0
2020-02-18 10:05:00,109.55,109.73,109.55,109.72,6858.0,106.7227,106.898,106.7227,106.8883,6858.0
2020-02-18 10:10:00,109.7,109.81,109.69,109.79,6496.0,106.8688,106.976,106.8591,106.9565,6496.0
2020-02-18 10:15:00,109.78,109.83,109.68,109.71,6271.0,106.9468,106.9955,106.8493,106.8786,6271.0
2020-02-18 10:20:00,109.71,109.75,109.63,109.66,4676.0,106.8786,106.9175,106.8006,106.8299,4676.0
2020-02-18 10:25:00,109.68,109.72,109.39,109.43,14750.0,106.8493,106.8883,106.5668,106.6058,14750.0
2020-02-18 10:30:00,109.45,109.56,109.4,109.45,10537.0,106.6253,106.7324,106.5766,106.6253,10537.0
2020-02-18 10:35:00,109.45,109.48,109.37,109.44,7030.0,106.6253,106.6545,106.5473,106.6155,7030.0
2020-02-18 10:40:00,109.41,109.68,109.37,109.65,6200.0,106.5863,106.8493,106.5473,106.8201,6200.0
2020-02-18 10:45:00,109.7,109.8,109.7,109.8,4790.0,106.8688,106.9662,106.8688,106.9662,4790.0
2020-02-18 10:50:00,109.76,109.83,109.73,109.75,7427.0,106.9273,106.9955,106.898,106.9175,7427.0
2020-02-18 10:55:00,109.74,109.82,109.71,109.71,4417.0,106.9078,106.9857,106.8786,106.8786,4417.0
2020-02-18 11:00:00,109.74,109.75,109.68,109.75,6142.0,106.9078,106.9175,106.8493,106.9175,6142.0
2020-02-18 11:05:00,109.76,109.8,109.7,109.73,5622.0,106.9273,106.9662,106.8688,106.898,5622.0
2020-02-18 11:10:00,109.73,109.79,109.7,109.71,4545.0,106.898,106.9565,106.8688,106.8786,4545.0
2020-02-18 11:15:00,109.7,109.7,109.59,109.6,24378.0,106.8688,106.8688,106.7617,106.7714,24378.0
2020-02-18 11:20:00,109.58,109.6,109.43,109.43,7446.0,106.7519,106.7714,106.6058,106.6058,7446.0
2020-02-18 11:25:00,109.42,109.42,109.3,109.3,4610.0,106.5961,106.5961,106.4791,106.4791,4610.0
2020-02-18 11:30:00,109.3,109.34,109.27,109.33,7642.0,106.4791,106.5181,106.4499,106.5084,7642.0
2020-02-18 11:35:00,109.35,109.35,109.26,109.27,3134.0,106.5279,106.5279,106.4402,106.4499,3134.0
2020-02-18 11:40:00,109.29,109.32,109.21,109.21,6137.0,106.4694,106.4986,106.3915,106.3915,6137.0
2020-02-18 11:45:00,109.21,109.33,109.2,109.32,6735.0,106.3915,106.5084,106.3817,106.4986,6735.0
2020-02-18 11:50:00,109.32,109.43,109.32,109.36,7640.0,106.4986,106.6058,106.4986,106.5376,7640.0
2020-02-18 11:55:00,109.32,109.35,109.27,109.31,5361.0,106.4986,106.5279,106.4499,106.4889,5361.0
2020-02-18 12:00:00,109.29,109.39,109.27,109.34,4204.0,106.4694,106.5668,106.4499,106.5181,4204.0
2020-02-18 12:05:00,109.34,109.35,109.24,109.35,9294.0,106.5181,106.5279,106.4207,106.5279,9294.0
2020-02-18 12:10:00,109.35,109.45,109.34,109.39,4443.0,106.5279,106.6253,106.5181,106.5668,4443.0
2020-02-18 12:15:00,109.41,109.41,109.31,109.32,2862.0,106.5863,106.5863,106.4889,106.4986,2862.0
2020-02-18 12:20:00,109.32,109.38,109.29,109.29,5279.0,106.4986,106.5571,106.4694,106.4694,5279.0
2020-02-18 12:25:00,109.28,109.32,109.21,109.21,6916.0,106.4597,106.4986,106.3915,106.3915,6916.0
2020-02-18 12:30:00,109.21,109.27,109.17,109.27,7635.0,106.3915,106.4499,106.3525,106.4499,7635.0
2020-02-18 12:35:00,109.25,109.39,109.25,109.34,3846.0,106.4304,106.5668,106.4304,106.5181,3846.0
2020-02-18 12:40:00,109.36,109.4,109.32,109.4,4148.0,106.5376,106.5766,106.4986,106.5766,4148.0
2020-02-18 12:45:00,109.41,109.43,109.3,109.35,14584.0,106.5863,106.6058,106.4791,106.5279,14584.0
2020-02-18 12:50:00,109.35,109.39,109.16,109.2,18018.0,106.5279,106.5668,106.3428,106.3817,18018.0
2020-02-18 12:55:00,109.17,109.23,109.11,109.17,27526.0,106.3525,106.411,106.2941,106.3525,27526.0
2020-02-18 13:00:00,109.15,109.27,109.14,109.26,11204.0,106.333,106.4499,106.3233,106.4402,11204.0
2020-02-18 13:05:00,109.26,109.26,109.19,109.26,4156.0,106.4402,106.4402,106.372,106.4402,4156.0
2020-02-18 13:10:00,109.27,109.33,109.26,109.27,4952.0,106.4499,106.5084,106.4402,106.4499,4952.0
2020-02-18 13:15:00,109.27,109.29,109.24,109.27,4133.0,106.4499,106.4694,106.4207,106.4499,4133.0
2020-02-18 13:20:00,109.31,109.44,109.27,109.39,2058.0,106.4889,106.6155,106.4499,106.5668,2058.0
2020-02-18 13:25:00,109.38,109.38,109.28,109.28,6703.0,106.5571,106.5571,106.4597,106.4597,6703.0
2020-02-18 13:30:00,109.29,109.34,109.25,109.25,3749.0,106.4694,106.5181,106.4304,106.4304,3749.0
2020-02-18 13:35:00,109.25,109.27,109.18,109.18,5831.0,106.4304,106.4499,106.3622,106.3622,5831.0
2020-02-18 13:40:00,109.18,109.26,109.17,109.23,7034.0,106.3622,106.4402,106.3525,106.411,7034.0
2020-02-18 13:45:00,109.23,109.26,109.14,109.14,2819.0,106.411,106.4402,106.3233,106.3233,2819.0
2020-02-18 13:50:00,109.14,109.14,109.06,109.09,4002.0,106.3233,106.3233,106.2453,106.2746,4002.0
2020-02-18 13:55:00,109.11,109.16,109.1,109.12,3678.0,106.2941,106.3428,106.2843,106.3038,3678.0
2020-02-18 14:00:00,109.12,109.16,109.11,109.12,4243.0,106.3038,106.3428,106.2941,106.3038,4243.0
2020-02-18 14:05:00,109.11,109.14,109.07,109.09,5644.0,106.2941,106.3233,106.2551,106.2746,5644.0
2020-02-18 14:10:00,109.07,109.14,109.04,109.13,4896.0,106.2551,106.3233,106.2259,106.3135,4896.0
2020-02-18 14:15:00,109.14,109.25,109.12,109.19,5257.0,106.3233,106.4304,106.3038,106.372,5257.0
2020-02-18 14:20:00,109.21,109.36,109.2,109.36,8334.0,106.3915,106.5376,106.3817,106.5376,8334.0
2020-02-18 14:25:00,109.37,109.49,109.37,109.49,3400.0,106.5473,106.6642,106.5473,106.6642,3400.0
2020-02-18 14:30:00,109.46,109.53,109.44,109.51,5904.0,106.635,106.7032,106.6155,106.6837,5904.0
2020-02-18 14:35:00,109.5,109.57,109.48,109.53,4027.0,106.674,106.7422,106.6545,106.7032,4027.0
2020-02-18 14:40:00,109.52,109.63,109.52,109.62,6104.0,106.6935,106.8006,106.6935,106.7909,6104.0
2020-02-18 14:45:00,109.63,109.67,109.57,109.57,3387.0,106.8006,106.8396,106.7422,106.7422,3387.0
2020-02-18 14:50:00,109.56,109.6,109.53,109.58,4945.0,106.7324,106.7714,106.7032,106.7519,4945.0
2020-02-18 14:55:00,109.55,109.6,109.46,109.48,6819.0,106.7227,106.7714,106.635,106.6545,6819.0
2020-02-18 15:00:00,109.48,109.53,109.42,109.52,5837.0,106.6545,106.7032,106.5961,106.6935,5837.0
2020-02-18 15:05:00,109.53,109.6,109.53,109.57,7511.0,106.7032,106.7714,106.7032,106.7422,7511.0
2020-02-18 15:10:00,109.58,109.76,109.58,109.7,5319.0,106.7519,106.9273,106.7519,106.8688,5319.0
2020-02-18 15:15:00,109.68,109.71,109.63,109.66,9337.0,106.8493,106.8786,106.8006,106.8299,9337.0
2020-02-18 15:20:00,109.68,109.69,109.56,109.57,20662.0,106.8493,106.8591,106.7324,106.7422,20662.0
2020-02-18 15:25:00,109.59,109.62,109.41,109.61,36416.0,106.7617,106.7909,106.5863,106.7811,36416.0
2020-02-18 15:30:00,109.6,109.6,109.48,109.55,10419.0,106.7714,106.7714,106.6545,106.7227,10419.0
2020-02-18 15:35:00,109.55,109.61,109.52,109.53,11965.0,106.7227,106.7811,106.6935,106.7032,11965.0
2020-02-18 15:40:00,109.53,109.59,109.51,109.59,17420.0,106.7032,106.7617,106.6837,106.7617,17420.0
2020-02-18 15:45:00,109.58,109.59,109.47,109.47,15882.0,106.7519,106.7617,106.6448,106.6448,15882.0
2020-02-18 15:50:00,109.44,109.47,109.28,109.32,32696.0,106.6155,106.6448,106.4597,106.4986,32696.0
2020-02-18 15:55:00,109.36,109.49,109.33,109.46,45994.0,106.5376,106.6642,106.5084,106.635,45994.0
2020-02-19 09:30:00,110.1,110.9,110.0,110.9,58519.0,107.2585,108.0379,107.1611,108.0379,58519.0
2020-02-19 09:35:00,110.84,110.9,110.37,110.52,10689.0,107.9794,108.0379,107.5215,107.6677,10689.0
2020-02-19 09:40:00,110.44,110.47,110.2,110.28,34578.0,107.5897,107.619,107.3559,107.4339,34578.0
2020-02-19 09:45:00,110.39,110.65,110.33,110.64,41206.0,107.541,107.7943,107.4826,107.7846,41206.0
2020-02-19 09:50:00,110.62,110.65,110.16,110.16,9044.0,107.7651,107.7943,107.317,107.317,9044.0
2020-02-19 09:55:00,110.15,110.4,110.06,110.13,10321.0,107.3072,107.5508,107.2195,107.2877,10321.0
2020-02-19 10:00:00,110.12,110.23,109.93,110.0,9352.0,107.278,107.3851,107.0929,107.1611,9352.0
2020-02-19 10:05:00,110.05,110.06,109.91,109.98,8122.0,107.2098,107.2195,107.0734,107.1416,8122.0
2020-02-19 10:10:00,109.92,109.95,109.7,109.77,10633.0,107.0831,107.1124,106.8688,106.937,10633.0
2020-02-19 10:15:00,109.79,109.89,109.68,109.74,8457.0,106.9565,107.0539,106.8493,106.9078,8457.0
2020-02-19 10:20:00,109.74,109.79,109.63,109.65,14968.0,106.9078,106.9565,106.8006,106.8201,14968.0
2020-02-19 10:25:00,109.63,109.66,109.47,109.49,8917.0,106.8006,106.8299,106.6448,106.6642,8917.0
2020-02-19 10:30:00,109.49,109.71,109.4,109.64,28753.0,106.6642,106.8786,106.5766,106.8104,28753.0
2020-02-19 10:35:00,109.67,109.75,109.56,109.7,40501.0,106.8396,106.9175,106.7324,106.8688,40501.0
2020-02-19 10:40:00,109.71,109.77,109.6,109.69,6026.0,106.8786,106.937,106.7714,106.8591,6026.0
2020-02-19 10:45:00,109.67,109.67,109.52,109.52,8953.0,106.8396,106.8396,106.6935,106.6935,8953.0
2020-02-19 10:50:00,109.52,109.64,109.51,109.61,9482.0,106.6935,106.8104,106.6837,106.7811,9482.0
2020-02-19 10:55:00,109.62,109.64,109.55,109.56,7572.0,106.7909,106.8104,106.7227,106.7324,7572.0
2020-02-19 11:00:00,109.54,109.58,109.49,109.51,4634.0,106.713,106.7519,106.6642,106.6837,4634.0
2020-02-19 11:05:00,109.51,109.63,109.5,109.58,7010.0,106.6837,106.8006,106.674,106.7519,7010.0
2020-02-19 11:10:00,109.61,109.73,109.56,109.73,7228.0,106.7811,106.898,106.7324,106.898,7228.0
2020-02-19 11:15:00,109.71,109.8,109.67,109.73,7019.0,106.8786,106.9662,106.8396,106.898,7019.0
2020-02-19 11:20:00,109.73,109.89,109.69,109.86,9885.0,106.898,107.0539,106.8591,107.0247,9885.0
2020-02-19 11:25:00,109.86,109.94,109.86,109.93,7309.0,107.0247,107.1026,107.0247,107.0929,7309.0
2020-02-19 11:30:00,109.91,109.95,109.85,109.89,7102.0,107.0734,107.1124,107.015,107.0539,7102.0
2020-02-19 11:35:00,109.88,109.88,109.73,109.76,6252.0,107.0442,107.0442,106.898,106.9273,6252.0
2020-02-19 11:40:00,109.77,109.77,109.67,109.72,9444.0,106.937,106.937,106.8396,106.8883,9444.0
2020-02-19 11:45:00,109.73,109.89,109.72,109.86,9122.0,106.898,107.0539,106.8883,107.0247,9122.0
2020-02-19 11:50:00,109.88,109.88,109.76,109.79,8200.0,107.0442,107.0442,106.9273,106.9565,8200.0
2020-02-19 11:55:00,109.79,109.82,109.7,109.73,10905.0,106.9565,106.9857,106.8688,106.898,10905.0
2020-02-19 12:00:00,109.73,109.81,109.71,109.71,5436.0,106.898,106.976,106.8786,106.8786,5436.0
2020-02-19 12:05:00,109.73,109.78,109.72,109.74,5107.0,106.898,106.9468,106.8883,106.9078,5107.0
2020-02-19 12:10:00,109.76,109.8,109.74,109.75,4222.0,106.9273,106.9662,106.9078,106.9175,4222.0
2020-02-19 12:15:00,109.74,109.9,109.72,109.89,5898.0,106.9078,107.0637,106.8883,107.0539,5898.0
2020-02-19 12:20:00,109.87,109.9,109.82,109.82,4163.0,107.0344,107.0637,106.9857,106.9857,4163.0
2020-02-19 12:25:00,109.81,109.84,109.78,109.8,7234.0,106.976,107.0052,106.9468,106.9662,7234.0
2020-02-19 12:30:00,109.79,109.86,109.75,109.84,3680.0,106.9565,107.0247,106.9175,107.0052,3680.0
2020-02-19 12:35:00,109.85,109.86,109.8,109.82,7129.0,107.015,107.0247,106.9662,106.9857,7129.0
2020-02-19 12:40:00,109.82,109.9,109.82,109.86,5807.0,106.9857,107.0637,106.9857,107.0247,5807.0
2020-02-19 12:45:00,109.89,109.97,109.89,109.95,4626.0,107.0539,107.1319,107.0539,107.1124,4626.0
2020-02-19 12:50:00,109.94,110.0,109.91,110.0,34300.0,107.1026,107.1611,107.0734,107.1611,34300.0
2020-02-19 12:55:00,110.0,110.0,109.92,109.92,15687.0,107.1611,107.1611,107.0831,107.0831,15687.0
2020-02-19 13:00:00,109.93,109.93,109.78,109.8,7328.0,107.0929,107.0929,106.9468,106.9662,7328.0
2020-02-19 13:05:00,109.82,109.86,109.76,109.82,5018.0,106.9857,107.0247,106.9273,106.9857,5018.0
2020-02-19 13:10:00,109.84,109.87,109.8,109.84,4500.0,107.0052,107.0344,106.9662,107.0052,4500.0
2020-02-19 13:15:00,109.82,109.84,109.81,109.82,2392.0,106.9857,107.0052,106.976,106.9857,2392.0
2020-02-19 13:20:00,109.83,109.83,109.71,109.71,10759.0,106.9955,106.9955,106.8786,106.8786,10759.0
2020-02-19 13:25:00,109.72,109.79,109.67,109.76,8667.0,106.8883,106.9565,106.8396,106.9273,8667.0
2020-02-19 13:30:00,109.76,109.79,109.68,109.68,6847.0,106.9273,106.9565,106.8493,106.8493,6847.0
2020-02-19 13:35:00,109.69,109.72,109.66,109.68,5962.0,106.8591,106.8883,106.8299,106.8493,5962.0
2020-02-19 13:40:00,109.69,109.7,109.63,109.64,3328.0,106.8591,106.8688,106.8006,106.8104,3328.0
2020-02-19 13:45:00,109.65,109.74,109.64,109.74,6565.0,106.8201,106.9078,106.8104,106.9078,6565.0
2020-02-19 13:50:00,109.74,109.86,109.73,109.86,9036.0,106.9078,107.0247,106.898,107.0247,9036.0
2020-02-19 13:55:00,109.9,109.9,109.86,109.87,8000.0,107.0637,107.0637,107.0247,107.0344,8000.0
2020-02-19 14:00:00,109.88,110.0,109.85,109.97,19410.0,107.0442,107.1611,107.015,107.1319,19410.0
2020-02-19 14:05:00,109.97,110.0,109.89,109.92,13541.0,107.1319,107.1611,107.0539,107.0831,13541.0
2020-02-19 14:10:00,109.92,109.94,109.82,109.87,7571.0,107.0831,107.1026,106.9857,107.0344,7571.0
2020-02-19 14:15:00,109.87,109.87,109.67,109.7,5326.0,107.0344,107.0344,106.8396,106.8688,5326.0
2020-02-19 14:20:00,109.71,109.71,109.61,109.65,8064.0,106.8786,106.8786,106.7811,106.8201,8064.0
2020-02-19 14:25:00,109.67,109.69,109.62,109.62,5310.0,106.8396,106.8591,106.7909,106.7909,5310.0
2020-02-19 14:30:00,109.63,109.7,109.59,109.59,4552.0,106.8006,106.8688,106.7617,106.7617,4552.0
2020-02-19 14:35:00,109.62,109.69,109.58,109.69,16270.0,106.7909,106.8591,106.7519,106.8591,16270.0
2020-02-19 14:40:00,109.69,109.75,109.58,109.71,12874.0,106.8591,106.9175,106.7519,106.8786,12874.0
2020-02-19 14:45:00,109.71,109.77,109.71,109.73,8382.0,106.8786,106.937,106.8786,106.898,8382.0
2020-02-19 14:50:00,109.73,109.81,109.72,109.79,11547.0,106.898,106.976,106.8883,106.9565,11547.0
2020-02-19 14:55:00,109.79,109.8,109.73,109.77,7080.0,106.9565,106.9662,106.898,106.937,7080.0
2020-02-19 15:00:00,109.77,109.83,109.77,109.83,9278.0,106.937,106.9955,106.937,106.9955,9278.0
2020-02-19 15:05:00,109.82,109.82,109.76,109.79,11937.0,106.9857,106.9857,106.9273,106.9565,11937.0
2020-02-19 15:10:00,109.82,109.83,109.69,109.77,17395.0,106.9857,106.9955,106.8591,106.937,17395.0
2020-02-19 15:15:00,109.81,109.86,109.79,109.84,5226.0,106.976,107.0247,106.9565,107.0052,5226.0
2020-02-19 15:20:00,109.84,109.88,109.83,109.88,9398.0,107.0052,107.0442,106.9955,107.0442,9398.0
2020-02-19 15:25:00,109.88,109.88,109.83,109.84,5552.0,107.0442,107.0442,106.9955,107.0052,5552.0
2020-02-19 15:30:00,109.84,109.84,109.67,109.67,16018.0,107.0052,107.0052,106.8396,106.8396,16018.0
2020-02-19 15:35:00,109.65,109.73,109.65,109.71,12168.0,106.8201,106.898,106.8201,106.8786,12168.0
2020-02-19 15:40:00,109.7,109.8,109.69,109.7,46992.0,106.8688,106.9662,106.8591,106.8688,46992.0
2020-02-19 15:45:00,109.7,109.73,109.6,109.63,40720.0,106.8688,106.898,106.7714,106.8006,40720.0
2020-02-19 15:50:00,109.62,109.82,109.61,109.82,33834.0,106.7909,106.9857,106.7811,106.9857,33834.0
2020-02-19 15:55:00,109.83,109.87,109.74,109.77,46487.0,106.9955,107.0344,106.9078,106.937,46487.0
2020-02-20 09:30:00,108.72,109.34,108.71,108.89,91312.0,105.9141,106.5181,105.9044,106.0797,91312.0
2020-02-20 09:35:00,108.9,109.06,108.73,108.79,20645.0,106.0895,106.2453,105.9239,105.9823,20645.0
2020-02-20 09:40:00,108.86,108.87,108.37,108.57,28449.0,106.0505,106.0602,105.5731,105.768,28449.0
2020-02-20 09:45:00,108.54,108.7,108.44,108.67,15778.0,105.7388,105.8946,105.6413,105.8654,15778.0
2020-02-20 09:50:00,108.71,108.94,108.68,108.81,43679.0,105.9044,106.1284,105.8751,106.0018,43679.0
2020-02-20 09:55:00,108.88,108.93,108.67,108.84,23013.0,106.07,106.1187,105.8654,106.031,23013.0
2020-02-20 10:00:00,108.8,108.83,108.48,108.76,27882.0,105.9921,106.0213,105.6803,105.9531,27882.0
2020-02-20 10:05:00,108.77,109.14,108.74,109.01,53857.0,105.9628,106.3233,105.9336,106.1966,53857.0
2020-02-20 10:10:00,109.05,109.34,109.02,109.29,41968.0,106.2356,106.5181,106.2064,106.4694,41968.0
2020-02-20 10:15:00,109.34,109.34,108.96,109.06,47108.0,106.5181,106.5181,106.1479,106.2453,47108.0
2020-02-20 10:20:00,109.01,109.01,108.68,108.73,39240.0,106.1966,106.1966,105.8751,105.9239,39240.0
2020-02-20 10:25:00,108.82,108.91,108.7,108.74,7911.0,106.0115,106.0992,105.8946,105.9336,7911.0
2020-02-20 10:30:00,108.77,108.83,108.7,108.72,6279.0,105.9628,106.0213,105.8946,105.9141,6279.0
2020-02-20 10:35:00,108.69,108.83,108.69,108.76,10244.0,105.8849,106.0213,105.8849,105.9531,10244.0
2020-02-20 10:40:00,108.79,109.0,108.77,108.99,7174.0,105.9823,106.1869,105.9628,106.1771,7174.0
2020-02-20 10:45:00,109.04,109.14,108.96,109.14,3348.0,106.2259,106.3233,106.1479,106.3233,3348.0
2020-02-20 10:50:00,109.1,109.2,109.06,109.15,2507.0,106.2843,106.3817,106.2453,106.333,2507.0
2020-02-20 10:55:00,109.14,109.37,109.13,109.26,7900.0,106.3233,106.5473,106.3135,106.4402,7900.0
2020-02-20 11:00:00,109.26,109.28,109.12,109.15,9501.0,106.4402,106.4597,106.3038,106.333,9501.0
2020-02-20 11:05:00,109.12,109.29,109.11,109.29,4489.0,106.3038,106.4694,106.2941,106.4694,4489.0
2020-02-20 11:10:00,109.27,109.27,109.08,109.08,6886.0,106.4499,106.4499,106.2648,106.2648,6886.0
2020-02-20 11:15:00,109.08,109.08,108.8,108.89,12103.0,106.2648,106.2648,105.9921,106.0797,12103.0
2020-02-20 11:20:00,108.84,108.86,108.68,108.82,16324.0,106.031,106.0505,105.8751,106.0115,16324.0
2020-02-20 11:25:00,108.8,108.82,108.44,108.46,22177.0,105.9921,106.0115,105.6413,105.6608,22177.0
2020-02-20 11:30:00,108.44,108.51,107.47,107.73,35673.0,105.6413,105.7095,104.6964,104.9497,35673.0
2020-02-20 11:35:00,107.65,107.94,107.53,107.94,38137.0,104.8717,105.1542,104.7548,105.1542,38137.0
2020-02-20 11:40:00,107.91,107.95,107.78,107.8,8383.0,105.125,105.164,104.9984,105.0179,8383.0
2020-02-20 11:45:00,107.8,107.83,107.58,107.65,16231.0,105.0179,105.0471,104.8035,104.8717,16231.0
2020-02-20 11:50:00,107.63,108.18,107.63,108.01,18187.0,104.8522,105.3881,104.8522,105.2224,18187.0
2020-02-20 11:55:00,108.04,108.08,107.66,107.77,17342.0,105.2517,105.2906,104.8815,104.9886,17342.0
2020-02-20 12:00:00,107.75,107.78,107.44,107.51,30578.0,104.9692,104.9984,104.6672,104.7353,30578.0
2020-02-20 12:05:00,107.52,107.62,107.46,107.46,22948.0,104.7451,104.8425,104.6866,104.6866,22948.0
2020-02-20 12:10:00,107.47,107.87,107.47,107.8,14447.0,104.6964,105.0861,104.6964,105.0179,14447.0
2020-02-20 12:15:00,107.73,107.78,107.65,107.74,6611.0,104.9497,104.9984,104.8717,104.9594,6611.0
2020-02-20 12:20:00,107.7,107.75,107.64,107.64,7597.0,104.9204,104.9692,104.862,104.862,7597.0
2020-02-20 12:25:00,107.66,107.77,107.66,107.69,7817.0,104.8815,104.9886,104.8815,104.9107,7817.0
2020-02-20 12:30:00,107.69,107.82,107.56,107.79,19332.0,104.9107,105.0373,104.7841,105.0081,19332.0
2020-02-20 12:35:00,107.78,107.84,107.65,107.8,6060.0,104.9984,105.0568,104.8717,105.0179,6060.0
2020-02-20 12:40:00,107.77,107.83,107.64,107.66,3652.0,104.9886,105.0471,104.862,104.8815,3652.0
2020-02-20 12:45:00,107.65,107.72,107.57,107.65,5786.0,104.8717,104.9399,104.7938,104.8717,5786.0
2020-02-20 12:50:00,107.71,107.81,107.68,107.81,3721.0,104.9302,105.0276,104.901,105.0276,3721.0
2020-02-20 12:55:00,107.81,108.02,107.79,108.0,7197.0,105.0276,105.2322,105.0081,105.2127,7197.0
2020-02-20 13:00:00,107.94,108.09,107.91,107.93,9335.0,105.1542,105.3004,105.125,105.1445,9335.0
2020-02-20 13:05:00,107.93,108.11,107.92,108.11,3310.0,105.1445,105.3199,105.1348,105.3199,3310.0
2020-02-20 13:10:00,108.14,108.14,108.05,108.09,6903.0,105.3491,105.3491,105.2614,105.3004,6903.0
2020-02-20 13:15:00,108.07,108.13,108.03,108.08,6604.0,105.2809,105.3393,105.2419,105.2906,6604.0
2020-02-20 13:20:00,108.08,108.12,107.99,108.09,5911.0,105.2906,105.3296,105.203,105.3004,5911.0
2020-02-20 13:25:00,108.1,108.26,108.03,108.22,5485.0,105.3101,105.466,105.2419,105.427,5485.0
2020-02-20 13:30:00,108.24,108.34,108.2,108.29,7273.0,105.4465,105.5439,105.4075,105.4952,7273.0
2020-02-20 13:35:00,108.26,108.29,108.09,108.14,8051.0,105.466,105.4952,105.3004,105.3491,8051.0
2020-02-20 13:40:00,108.13,108.19,108.04,108.08,3888.0,105.3393,105.3978,105.2517,105.2906,3888.0
2020-02-20 13:45:00,108.09,108.14,108.08,108.08,4727.0,105.3004,105.3491,105.2906,105.2906,4727.0
2020-02-20 13:50:00,108.06,108.21,108.05,108.2,12471.0,105.2711,105.4173,105.2614,105.4075,12471.0
2020-02-20 13:55:00,108.21,108.28,108.2,108.28,6798.0,105.4173,105.4855,105.4075,105.4855,6798.0
2020-02-20 14:00:00,108.28,108.58,108.28,108.57,6320.0,105.4855,105.7777,105.4855,105.768,6320.0
2020-02-20 14:05:00,108.58,108.65,108.5,108.54,11170.0,105.7777,105.8459,105.6998,105.7388,11170.0
2020-02-20 14:10:00,108.55,108.68,108.52,108.66,8190.0,105.7485,105.8751,105.7193,105.8557,8190.0
2020-02-20 14:15:00,108.69,108.72,108.63,108.71,8602.0,105.8849,105.9141,105.8264,105.9044,8602.0
2020-02-20 14:20:00,108.72,108.78,108.69,108.74,13661.0,105.9141,105.9726,105.8849,105.9336,13661.0
2020-02-20 14:25:00,108.72,108.72,108.64,108.65,7048.0,105.9141,105.9141,105.8362,105.8459,7048.0
2020-02-20 14:30:00,108.64,108.84,108.63,108.82,13089.0,105.8362,106.031,105.8264,106.0115,13089.0
2020-02-20 14:35:00,108.81,108.93,108.77,108.85,15163.0,106.0018,106.1187,105.9628,106.0408,15163.0
2020-02-20 14:40:00,108.83,108.91,108.82,108.91,9139.0,106.0213,106.0992,106.0115,106.0992,9139.0
2020-02-20 14:45:00,108.95,108.96,108.89,108.92,6311.0,106.1382,106.1479,106.0797,106.109,6311.0
2020-02-20 14:50:00,108.95,108.97,108.77,108.77,12154.0,106.1382,106.1577,105.9628,105.9628,12154.0
2020-02-20 14:55:00,108.75,108.86,108.75,108.85,14942.0,105.9433,106.0505,105.9433,106.0408,14942.0
2020-02-20 15:00:00,108.86,108.87,108.79,108.8,6957.0,106.0505,106.0602,105.9823,105.9921,6957.0
2020-02-20 15:05:00,108.82,108.84,108.75,108.79,9690.0,106.0115,106.031,105.9433,105.9823,9690.0
2020-02-20 15:10:00,108.79,108.79,108.68,108.75,14529.0,105.9823,105.9823,105.8751,105.9433,14529.0
2020-02-20 15:15:00,108.74,108.92,108.73,108.85,12000.0,105.9336,106.109,105.9239,106.0408,12000.0
2020-02-20 15:20:00,108.84,108.88,108.7,108.75,32784.0,106.031,106.07,105.8946,105.9433,32784.0
2020-02-20 15:25:00,108.75,108.75,108.69,108.73,15301.0,105.9433,105.9433,105.8849,105.9239,15301.0
2020-02-20 15:30:00,108.72,108.85,108.71,108.79,29213.0,105.9141,106.0408,105.9044,105.9823,29213.0
2020-02-20 15:35:00,108.8,108.89,108.77,108.88,25732.0,105.9921,106.0797,105.9628,106.07,25732.0
2020-02-20 15:40:00,108.88,108.95,108.86,108.94,20342.0,106.07,106.1382,106.0505,106.1284,20342.0
2020-02-20 15:45:00,108.93,108.96,108.82,108.83,24164.0,106.1187,106.1479,106.0115,106.0213,24164.0
2020-02-20 15:50:00,108.84,109.23,108.82,109.2,81783.0,106.031,106.411,106.0115,106.3817,81783.0
2020-02-20 15:55:00,109.23,109.3,109.14,109.19,158604.0,106.411,106.4791,106.3233,106.372,158604.0
2020-02-21 09:30:00,108.49,108.87,108.05,108.74,118492.0,105.6901,106.0602,105.2614,105.9336,118492.0
2020-02-21 09:35:00,108.59,108.94,108.48,108.8,5978.0,105.7875,106.1284,105.6803,105.9921,5978.0
2020-02-21 09:40:00,108.78,108.93,108.27,108.53,9244.0,105.9726,106.1187,105.4757,105.729,9244.0
2020-02-21 09:45:00,108.52,108.64,107.97,108.16,15301.0,105.7193,105.8362,105.1835,105.3686,15301.0
2020-02-21 09:50:00,108.12,108.44,107.99,108.24,16067.0,105.3296,105.6413,105.203,105.4465,16067.0
2020-02-21 09:55:00,108.23,108.55,108.21,108.32,22169.0,105.4368,105.7485,105.4173,105.5244,22169.0
2020-02-21 10:00:00,108.37,108.48,107.97,108.04,32247.0,105.5731,105.6803,105.1835,105.2517,32247.0
2020-02-21 10:05:00,108.08,108.26,108.03,108.06,31467.0,105.2906,105.466,105.2419,105.2711,31467.0
2020-02-21 10:10:00,108.05,108.07,107.92,107.98,21891.0,105.2614,105.2809,105.1348,105.1932,21891.0
2020-02-21 10:15:00,107.95,108.14,107.94,107.99,13327.0,105.164,105.3491,105.1542,105.203,13327.0
2020-02-21 10:20:00,107.99,108.04,107.8,108.02,20943.0,105.203,105.2517,105.0179,105.2322,20943.0
2020-02-21 10:25:00,108.04,108.1,107.96,108.07,40124.0,105.2517,105.3101,105.1737,105.2809,40124.0
2020-02-21 10:30:00,108.06,108.09,107.93,108.0,51306.0,105.2711,105.3004,105.1445,105.2127,51306.0
2020-02-21 10:35:00,108.01,108.18,107.97,108.05,11529.0,105.2224,105.3881,105.1835,105.2614,11529.0
2020-02-21 10:40:00,108.07,108.07,107.92,108.03,29000.0,105.2809,105.2809,105.1348,105.2419,29000.0
2020-02-21 10:45:00,108.01,108.15,107.95,108.07,15188.0,105.2224,105.3588,105.164,105.2809,15188.0
2020-02-21 10:50:00,108.04,108.22,108.04,108.18,6857.0,105.2517,105.427,105.2517,105.3881,6857.0
2020-02-21 10:55:00,108.2,108.25,108.15,108.19,7120.0,105.4075,105.4562,105.3588,105.3978,7120.0
2020-02-21 11:00:00,108.19,108.25,108.13,108.22,8971.0,105.3978,105.4562,105.3393,105.427,8971.0
2020-02-21 11:05:00,108.23,108.33,108.21,108.25,8551.0,105.4368,105.5342,105.4173,105.4562,8551.0
2020-02-21 11:10:00,108.28,108.28,108.05,108.14,10101.0,105.4855,105.4855,105.2614,105.3491,10101.0
2020-02-21 11:15:00,108.18,108.2,108.14,108.16,15419.0,105.3881,105.4075,105.3491,105.3686,15419.0
2020-02-21 11:20:00,108.16,108.29,108.07,108.17,59169.0,105.3686,105.4952,105.2809,105.3783,59169.0
2020-02-21 11:25:00,108.17,108.17,108.0,108.08,13387.0,105.3783,105.3783,105.2127,105.2906,13387.0
2020-02-21 11:30:00,108.14,108.2,108.11,108.16,9096.0,105.3491,105.4075,105.3199,105.3686,9096.0
2020-02-21 11:35:00,108.15,108.23,108.08,108.14,9792.0,105.3588,105.4368,105.2906,105.3491,9792.0
2020-02-21 11:40:00,108.1,108.11,108.01,108.06,6039.0,105.3101,105.3199,105.2224,105.2711,6039.0
2020-02-21 11:45:00,108.07,108.07,107.97,107.99,9728.0,105.2809,105.2809,105.1835,105.203,9728.0
2020-02-21 11:50:00,108.01,108.07,107.98,108.07,7381.0,105.2224,105.2809,105.1932,105.2809,7381.0
2020-02-21 11:55:00,108.07,108.14,108.03,108.06,5860.0,105.2809,105.3491,105.2419,105.2711,5860.0
2020-02-21 12:00:00,108.06,108.11,108.02,108.09,7690.0,105.2711,105.3199,105.2322,105.3004,7690.0
2020-02-21 12:05:00,108.12,108.26,108.12,108.2,6502.0,105.3296,105.466,105.3296,105.4075,6502.0
2020-02-21 12:10:00,108.19,108.2,107.97,108.0,12379.0,105.3978,105.4075,105.1835,105.2127,12379.0
2020-02-21 12:15:00,108.01,108.06,107.97,108.01,8822.0,105.2224,105.2711,105.1835,105.2224,8822.0
2020-02-21 12:20:00,108.01,108.08,107.95,107.96,4825.0,105.2224,105.2906,105.164,105.1737,4825.0
2020-02-21 12:25:00,107.96,107.99,107.88,107.88,9954.0,105.1737,105.203,105.0958,105.0958,9954.0
2020-02-21 12:30:00,107.9,107.93,107.65,107.69,14995.0,105.1153,105.1445,104.8717,104.9107,14995.0
2020-02-21 12:35:00,107.67,107.82,107.67,107.81,7184.0,104.8912,105.0373,104.8912,105.0276,7184.0
2020-02-21 12:40:00,107.81,107.85,107.77,107.77,6886.0,105.0276,105.0666,104.9886,104.9886,6886.0
2020-02-21 12:45:00,107.77,107.77,107.64,107.7,7831.0,104.9886,104.9886,104.862,104.9204,7831.0
2020-02-21 12:50:00,107.7,107.73,107.64,107.64,10376.0,104.9204,104.9497,104.862,104.862,10376.0
2020-02-21 12:55:00,107.64,107.71,107.6,107.69,12467.0,104.862,104.9302,104.823,104.9107,12467.0
2020-02-21 13:00:00,107.69,107.78,107.64,107.74,11922.0,104.9107,104.9984,104.862,104.9594,11922.0
2020-02-21 13:05:00,107.74,107.75,107.61,107.61,5707.0,104.9594,104.9692,104.8328,104.8328,5707.0
2020-02-21 13:10:00,107.58,107.59,107.37,107.37,15274.0,104.8035,104.8133,104.599,104.599,15274.0
2020-02-21 13:15:00,107.37,107.45,107.37,107.38,6368.0,104.599,104.6769,104.599,104.6087,6368.0
2020-02-21 13:20:00,107.39,107.41,107.3,107.36,8432.0,104.6184,104.6379,104.5308,104.5892,8432.0
2020-02-21 13:25:00,107.35,107.41,107.21,107.21,10004.0,104.5795,104.6379,104.4431,104.4431,10004.0
2020-02-21 13:30:00,107.22,107.23,107.05,107.06,15541.0,104.4528,104.4626,104.2872,104.297,15541.0
2020-02-21 13:35:00,107.07,107.07,106.8,106.87,23324.0,104.3067,104.3067,104.0437,104.1119,23324.0
2020-02-21 13:40:00,106.89,107.15,106.88,107.11,11739.0,104.1313,104.3846,104.1216,104.3457,11739.0
2020-02-21 13:45:00,107.12,107.18,107.06,107.06,4125.0,104.3554,104.4139,104.297,104.297,4125.0
2020-02-21 13:50:00,107.05,107.09,106.97,106.97,14282.0,104.2872,104.3262,104.2093,104.2093,14282.0
2020-02-21 13:55:00,106.97,107.2,106.96,107.13,11662.0,104.2093,104.4333,104.1995,104.3652,11662.0
2020-02-21 14:00:00,107.11,107.24,107.08,107.22,9233.0,104.3457,104.4723,104.3164,104.4528,9233.0
2020-02-21 14:05:00,107.18,107.18,107.0,107.08,8664.0,104.4139,104.4139,104.2385,104.3164,8664.0
2020-02-21 14:10:00,107.08,107.18,107.05,107.12,10808.0,104.3164,104.4139,104.2872,104.3554,10808.0
2020-02-21 14:15:00,107.1,107.15,106.98,107.07,11370.0,104.3359,104.3846,104.219,104.3067,11370.0
2020-02-21 14:20:00,107.07,107.2,107.07,107.09,7431.0,104.3067,104.4333,104.3067,104.3262,7431.0
2020-02-21 14:25:00,107.12,107.25,107.07,107.23,9302.0,104.3554,104.4821,104.3067,104.4626,9302.0
2020-02-21 14:30:00,107.25,107.31,107.12,107.12,7943.0,104.4821,104.5405,104.3554,104.3554,7943.0
2020-02-21 14:35:00,107.13,107.15,107.08,107.12,8502.0,104.3652,104.3846,104.3164,104.3554,8502.0
2020-02-21 14:40:00,107.1,107.34,107.1,107.31,8618.0,104.3359,104.5697,104.3359,104.5405,8618.0
2020-02-21 14:45:00,107.28,107.28,107.2,107.21,6200.0,104.5113,104.5113,104.4333,104.4431,6200.0
2020-02-21 14:50:00,107.18,107.31,107.18,107.25,10753.0,104.4139,104.5405,104.4139,104.4821,10753.0
2020-02-21 14:55:00,107.23,107.3,107.2,107.23,6825.0,104.4626,104.5308,104.4333,104.4626,6825.0
2020-02-21 15:00:00,107.23,107.32,107.22,107.32,12707.0,104.4626,104.5502,104.4528,104.5502,12707.0
2020-02-21 15:05:00,107.32,107.33,107.18,107.2,13546.0,104.5502,104.56,104.4139,104.4333,13546.0
2020-02-21 15:10:00,107.2,107.35,107.19,107.34,13309.0,104.4333,104.5795,104.4236,104.5697,13309.0
2020-02-21 15:15:00,107.34,107.37,107.29,107.31,16525.0,104.5697,104.599,104.521,104.5405,16525.0
2020-02-21 15:20:00,107.3,107.31,107.17,107.17,10044.0,104.5308,104.5405,104.4041,104.4041,10044.0
2020-02-21 15:25:00,107.17,107.23,107.1,107.16,17184.0,104.4041,104.4626,104.3359,104.3944,17184.0
2020-02-21 15:30:00,107.16,107.35,107.15,107.25,33016.0,104.3944,104.5795,104.3846,104.4821,33016.0
2020-02-21 15:35:00,107.26,107.5,107.26,107.48,27213.0,104.4918,104.7256,104.4918,104.7061,27213.0
2020-02-21 15:40:00,107.49,107.68,107.41,107.68,37941.0,104.7159,104.901,104.6379,104.901,37941.0
2020-02-21 15:45:00,107.68,107.82,107.68,107.79,46868.0,104.901,105.0373,104.901,105.0081,46868.0
2020-02-21 15:50:00,107.81,108.18,107.8,108.16,97897.0,105.0276,105.3881,105.0179,105.3686,97897.0
2020-02-21 15:55:00,108.15,108.17,107.97,108.01,141531.0,105.3588,105.3783,105.1835,105.2224,141531.0
2020-02-24 09:30:00,104.81,106.55,104.81,106.19,98312.0,102.105,103.8001,102.105,103.4494,98312.0
2020-02-24 09:35:00,106.39,106.63,105.77,106.63,22117.0,103.6442,103.8781,103.0403,103.8781,22117.0
2020-02-24 09:40:00,106.52,106.52,106.05,106.38,71751.0,103.7709,103.7709,103.313,103.6345,71751.0
2020-02-24 09:45:00,106.46,106.77,106.3,106.51,23101.0,103.7124,104.0144,103.5566,103.7612,23101.0
2020-02-24 09:50:00,106.54,106.66,106.37,106.47,15069.0,103.7904,103.9073,103.6248,103.7222,15069.0
2020-02-24 09:55:00,106.44,106.77,106.34,106.71,18139.0,103.693,104.0144,103.5955,103.956,18139.0
2020-02-24 10:00:00,106.75,106.91,106.68,106.71,13002.0,103.995,104.1508,103.9268,103.956,13002.0
2020-02-24 10:05:00,106.7,107.03,106.67,106.96,20132.0,103.9462,104.2677,103.917,104.1995,20132.0
2020-02-24 10:10:00,106.95,107.3,106.89,107.29,11472.0,104.1898,104.5308,104.1313,104.521,11472.0
2020-02-24 10:15:00,107.32,107.45,107.23,107.25,24545.0,104.5502,104.6769,104.4626,104.4821,24545.0
2020-02-24 10:20:00,107.21,107.3,107.03,107.13,18960.0,104.4431,104.5308,104.2677,104.3652,18960.0
2020-02-24 10:25:00,107.15,107.15,106.92,107.0,16818.0,104.3846,104.3846,104.1606,104.2385,16818.0
2020-02-24 10:30:00,107.03,107.07,106.71,106.9,33324.0,104.2677,104.3067,103.956,104.1411,33324.0
2020-02-24 10:35:00,106.93,107.01,106.77,106.84,13265.0,104.1703,104.2482,104.0144,104.0826,13265.0
2020-02-24 10:40:00,106.87,107.2,106.8,107.17,24864.0,104.1119,104.4333,104.0437,104.4041,24864.0
2020-02-24 10:45:00,107.15,107.42,107.06,107.41,16994.0,104.3846,104.6477,104.297,104.6379,16994.0
2020-02-24 10:50:00,107.39,107.67,107.39,107.47,23913.0,104.6184,104.8912,104.6184,104.6964,23913.0
2020-02-24 10:55:00,107.49,107.51,107.15,107.17,13192.0,104.7159,104.7353,104.3846,104.4041,13192.0
2020-02-24 11:00:00,107.16,107.2,106.99,107.12,21038.0,104.3944,104.4333,104.2288,104.3554,21038.0
2020-02-24 11:05:00,107.12,107.28,107.05,107.14,45397.0,104.3554,104.5113,104.2872,104.3749,45397.0
2020-02-24 11:10:00,107.15,107.23,106.99,107.06,19157.0,104.3846,104.4626,104.2288,104.297,19157.0
2020-02-24 11:15:00,107.06,107.35,107.01,107.29,35302.0,104.297,104.5795,104.2482,104.521,35302.0
2020-02-24 11:20:00,107.31,107.39,107.17,107.17,19144.0,104.5405,104.6184,104.4041,104.4041,19144.0
2020-02-24 11:25:00,107.17,107.23,107.0,107.04,65111.0,104.4041,104.4626,104.2385,104.2775,65111.0
2020-02-24 11:30:00,107.05,107.18,106.88,106.9,22884.0,104.2872,104.4139,104.1216,104.1411,22884.0
2020-02-24 11:35:00,106.84,107.04,106.79,106.9,11818.0,104.0826,104.2775,104.0339,104.1411,11818.0
2020-02-24 11:40:00,106.88,106.88,106.53,106.71,14484.0,104.1216,104.1216,103.7806,103.956,14484.0
2020-02-24 11:45:00,106.72,106.9,106.66,106.81,17543.0,103.9657,104.1411,103.9073,104.0534,17543.0
2020-02-24 11:50:00,106.82,106.95,106.75,106.86,12385.0,104.0632,104.1898,103.995,104.1021,12385.0
2020-02-24 11:55:00,106.83,106.96,106.69,106.76,16204.0,104.0729,104.1995,103.9365,104.0047,16204.0
2020-02-24 12:00:00,106.73,106.74,106.45,106.47,8406.0,103.9755,103.9852,103.7027,103.7222,8406.0
2020-02-24 12:05:00,106.48,106.5,106.3,106.3,12570.0,103.7319,103.7514,103.5566,103.5566,12570.0
2020-02-24 12:10:00,106.29,106.47,106.29,106.45,22922.0,103.5468,103.7222,103.5468,103.7027,22922.0
2020-02-24 12:15:00,106.43,106.68,106.36,106.62,21043.0,103.6832,103.9268,103.615,103.8683,21043.0
2020-02-24 12:20:00,106.63,106.71,106.57,106.62,10336.0,103.8781,103.956,103.8196,103.8683,10336.0
2020-02-24 12:25:00,106.61,106.75,106.59,106.61,10823.0,103.8586,103.995,103.8391,103.8586,10823.0
2020-02-24 12:30:00,106.59,106.64,106.48,106.54,7615.0,103.8391,103.8878,103.7319,103.7904,7615.0
2020-02-24 12:35:00,106.57,106.9,106.57,106.86,7752.0,103.8196,104.1411,103.8196,104.1021,7752.0
2020-02-24 12:40:00,106.88,107.04,106.84,107.03,10934.0,104.1216,104.2775,104.0826,104.2677,10934.0
2020-02-24 12:45:00,107.04,107.04,106.85,106.86,8762.0,104.2775,104.2775,104.0924,104.1021,8762.0
2020-02-24 12:50:00,106.85,106.97,106.79,106.91,13441.0,104.0924,104.2093,104.0339,104.1508,13441.0
2020-02-24 12:55:00,106.94,106.94,106.71,106.73,7312.0,104.1801,104.1801,103.956,103.9755,7312.0
2020-02-24 13:00:00,106.72,106.74,106.51,106.58,13207.0,103.9657,103.9852,103.7612,103.8293,13207.0
2020-02-24 13:05:00,106.58,106.76,106.53,106.54,27228.0,103.8293,104.0047,103.7806,103.7904,27228.0
2020-02-24 13:10:00,106.53,106.58,106.44,106.51,6251.0,103.7806,103.8293,103.693,103.7612,6251.0
2020-02-24 13:15:00,106.47,106.48,106.34,106.47,9952.0,103.7222,103.7319,103.5955,103.7222,9952.0
2020-02-24 13:20:00,106.45,106.65,106.42,106.47,6951.0,103.7027,103.8975,103.6735,103.7222,6951.0
2020-02-24 13:25:00,106.45,106.66,106.42,106.66,8478.0,103.7027,103.9073,103.6735,103.9073,8478.0
2020-02-24 13:30:00,106.64,106.8,106.63,106.7,15467.0,103.8878,104.0437,103.8781,103.9462,15467.0
2020-02-24 13:35:00,106.7,106.83,106.66,106.78,4691.0,103.9462,104.0729,103.9073,104.0242,4691.0
2020-02-24 13:40:00,106.77,106.87,106.74,106.85,6344.0,104.0144,104.1119,103.9852,104.0924,6344.0
2020-02-24 13:45:00,106.85,107.08,106.85,106.97,5222.0,104.0924,104.3164,104.0924,104.2093,5222.0
2020-02-24 13:50:00,106.98,107.04,106.9,107.04,6097.0,104.219,104.2775,104.1411,104.2775,6097.0
2020-02-24 13:55:00,107.02,107.28,107.0,107.23,11716.0,104.258,104.5113,104.2385,104.4626,11716.0
2020-02-24 14:00:00,107.2,107.32,107.11,107.19,6913.0,104.4333,104.5502,104.3457,104.4236,6913.0
2020-02-24 14:05:00,107.14,107.22,106.9,106.95,8462.0,104.3749,104.4528,104.1411,104.1898,8462.0
2020-02-24 14:10:00,106.96,107.02,106.83,106.87,8337.0,104.1995,104.258,104.0729,104.1119,8337.0
2020-02-24 14:15:00,106.89,107.0,106.82,106.9,8609.0,104.1313,104.2385,104.0632,104.1411,8609.0
2020-02-24 14:20:00,106.91,107.27,106.9,107.27,10259.0,104.1508,104.5015,104.1411,104.5015,10259.0
2020-02-24 14:25:00,107.25,107.58,107.25,107.55,16348.0,104.4821,104.8035,104.4821,104.7743,16348.0
2020-02-24 14:30:00,107.58,107.6,107.39,107.51,14366.0,104.8035,104.823,104.6184,104.7353,14366.0
2020-02-24 14:35:00,107.48,107.7,107.46,107.67,10579.0,104.7061,104.9204,104.6866,104.8912,10579.0
2020-02-24 14:40:00,107.69,107.71,107.56,107.67,12090.0,104.9107,104.9302,104.7841,104.8912,12090.0
2020-02-24 14:45:00,107.69,107.82,107.68,107.69,8818.0,104.9107,105.0373,104.901,104.9107,8818.0
2020-02-24 14:50:00,107.68,107.83,107.54,107.79,16834.0,104.901,105.0471,104.7646,105.0081,16834.0
2020-02-24 14:55:00,107.77,107.92,107.69,107.91,10855.0,104.9886,105.1348,104.9107,105.125,10855.0
2020-02-24 15:00:00,107.93,107.93,107.7,107.74,28004.0,105.1445,105.1445,104.9204,104.9594,28004.0
2020-02-24 15:05:00,107.75,107.79,107.68,107.7,12104.0,104.9692,105.0081,104.901,104.9204,12104.0
2020-02-24 15:10:00,107.72,107.72,107.37,107.45,15774.0,104.9399,104.9399,104.599,104.6769,15774.0
2020-02-24 15:15:00,107.45,107.55,107.36,107.51,10700.0,104.6769,104.7743,104.5892,104.7353,10700.0
2020-02-24 15:20:00,107.55,107.65,107.44,107.5,18050.0,104.7743,104.8717,104.6672,104.7256,18050.0
2020-02-24 15:25:00,107.49,107.6,107.42,107.5,17545.0,104.7159,104.823,104.6477,104.7256,17545.0
2020-02-24 15:30:00,107.52,107.57,107.39,107.47,17992.0,104.7451,104.7938,104.6184,104.6964,17992.0
2020-02-24 15:35:00,107.45,107.46,107.22,107.27,15781.0,104.6769,104.6866,104.4528,104.5015,15781.0
2020-02-24 15:40:00,107.25,107.29,107.13,107.15,31166.0,104.4821,104.521,104.3652,104.3846,31166.0
2020-02-24 15:45:00,107.17,107.55,107.17,107.55,32602.0,104.4041,104.7743,104.4041,104.7743,32602.0
2020-02-24 15:50:00,107.53,107.53,107.14,107.17,65214.0,104.7548,104.7548,104.3749,104.4041,65214.0
2020-02-24 15:55:00,107.17,107.2,106.95,107.06,112296.0,104.4041,104.4333,104.1898,104.297,112296.0
2020-02-25 09:30:00,107.72,108.15,107.62,107.75,67232.0,104.9399,105.3588,104.8425,104.9692,67232.0
2020-02-25 09:35:00,107.76,108.34,107.75,108.05,16738.0,104.9789,105.5439,104.9692,105.2614,16738.0
2020-02-25 09:40:00,108.05,108.29,107.61,108.13,24935.0,105.2614,105.4952,104.8328,105.3393,24935.0
2020-02-25 09:45:00,108.18,108.64,108.08,108.59,26259.0,105.3881,105.8362,105.2906,105.7875,26259.0
2020-02-25 09:50:00,108.55,108.73,108.33,108.72,27386.0,105.7485,105.9239,105.5342,105.9141,27386.0
2020-02-25 09:55:00,108.7,109.06,108.69,108.83,34429.0,105.8946,106.2453,105.8849,106.0213,34429.0
2020-02-25 10:00:00,108.74,109.07,108.65,108.83,21209.0,105.9336,106.2551,105.8459,106.0213,21209.0
2020-02-25 10:05:00,108.83,109.19,108.7,109.09,21210.0,106.0213,106.372,105.8946,106.2746,21210.0
2020-02-25 10:10:00,109.14,109.18,108.93,109.13,29228.0,106.3233,106.3622,106.1187,106.3135,29228.0
2020-02-25 10:15:00,109.14,109.22,108.8,108.98,17917.0,106.3233,106.4012,105.9921,106.1674,17917.0
2020-02-25 10:20:00,108.98,109.04,108.83,108.85,40384.0,106.1674,106.2259,106.0213,106.0408,40384.0
2020-02-25 10:25:00,108.85,108.86,108.31,108.45,45873.0,106.0408,106.0505,105.5147,105.6511,45873.0
2020-02-25 10:30:00,108.49,108.65,108.29,108.57,21481.0,105.6901,105.8459,105.4952,105.768,21481.0
2020-02-25 10:35:00,108.52,108.53,108.19,108.19,26978.0,105.7193,105.729,105.3978,105.3978,26978.0
2020-02-25 10:40:00,108.12,108.54,108.0,108.49,24494.0,105.3296,105.7388,105.2127,105.6901,24494.0
2020-02-25 10:45:00,108.47,108.56,108.02,108.1,17298.0,105.6706,105.7582,105.2322,105.3101,17298.0
2020-02-25 10:50:00,108.14,108.14,107.36,107.54,46921.0,105.3491,105.3491,104.5892,104.7646,46921.0
2020-02-25 10:55:00,107.56,107.72,107.43,107.62,23755.0,104.7841,104.9399,104.6574,104.8425,23755.0
2020-02-25 11:00:00,107.62,107.76,107.24,107.3,61380.0,104.8425,104.9789,104.4723,104.5308,61380.0
2020-02-25 11:05:00,107.23,107.46,107.01,107.08,23077.0,104.4626,104.6866,104.2482,104.3164,23077.0
2020-02-25 11:10:00,107.08,107.29,106.94,106.98,33233.0,104.3164,104.521,104.1801,104.219,33233.0
2020-02-25 11:15:00,106.96,107.0,106.62,106.7,15134.0,104.1995,104.2385,103.8683,103.9462,15134.0
2020-02-25 11:20:00,106.67,106.67,106.34,106.47,27754.0,103.917,103.917,103.5955,103.7222,27754.0
2020-02-25 11:25:00,106.46,106.65,106.38,106.47,24035.0,103.7124,103.8975,103.6345,103.7222,24035.0
2020-02-25 11:30:00,106.47,106.73,106.39,106.61,27694.0,103.7222,103.9755,103.6442,103.8586,27694.0
2020-02-25 11:35:00,106.6,106.74,106.45,106.73,24073.0,103.8488,103.9852,103.7027,103.9755,24073.0
2020-02-25 11:40:00,106.75,106.76,106.46,106.47,30579.0,103.995,104.0047,103.7124,103.7222,30579.0
2020-02-25 11:45:00,106.48,107.06,106.48,107.0,15942.0,103.7319,104.297,103.7319,104.2385,15942.0
2020-02-25 11:50:00,106.96,107.09,106.85,107.09,17950.0,104.1995,104.3262,104.0924,104.3262,17950.0
2020-02-25 11:55:00,107.13,107.23,106.92,107.02,14864.0,104.3652,104.4626,104.1606,104.258,14864.0
2020-02-25 12:00:00,107.05,107.2,106.98,106.99,11789.0,104.2872,104.4333,104.219,104.2288,11789.0
2020-02-25 12:05:00,107.0,107.12,106.93,107.07,23814.0,104.2385,104.3554,104.1703,104.3067,23814.0
2020-02-25 12:10:00,107.07,107.2,107.0,107.06,7515.0,104.3067,104.4333,104.2385,104.297,7515.0
2020-02-25 12:15:00,107.04,107.04,106.94,106.99,15872.0,104.2775,104.2775,104.1801,104.2288,15872.0
2020-02-25 12:20:00,106.98,107.13,106.93,107.05,8633.0,104.219,104.3652,104.1703,104.2872,8633.0
2020-02-25 12:25:00,106.97,107.0,106.86,106.91,6654.0,104.2093,104.2385,104.1021,104.1508,6654.0
2020-02-25 12:30:00,106.93,107.2,106.91,107.2,8480.0,104.1703,104.4333,104.1508,104.4333,8480.0
2020-02-25 12:35:00,107.18,107.3,107.15,107.25,14269.0,104.4139,104.5308,104.3846,104.4821,14269.0
2020-02-25 12:40:00,107.25,107.25,107.01,107.09,22284.0,104.4821,104.4821,104.2482,104.3262,22284.0
2020-02-25 12:45:00,107.09,107.14,106.98,107.14,26936.0,104.3262,104.3749,104.219,104.3749,26936.0
2020-02-25 12:50:00,107.09,107.28,107.07,107.22,13955.0,104.3262,104.5113,104.3067,104.4528,13955.0
2020-02-25 12:55:00,107.2,107.23,107.03,107.06,9873.0,104.4333,104.4626,104.2677,104.297,9873.0
2020-02-25 13:00:00,107.05,107.21,106.92,107.07,26193.0,104.2872,104.4431,104.1606,104.3067,26193.0
2020-02-25 13:05:00,107.11,107.31,107.03,107.3,8830.0,104.3457,104.5405,104.2677,104.5308,8830.0
2020-02-25 13:10:00,107.28,107.57,107.28,107.36,15392.0,104.5113,104.7938,104.5113,104.5892,15392.0
2020-02-25 13:15:00,107.34,107.45,107.08,107.12,31631.0,104.5697,104.6769,104.3164,104.3554,31631.0
2020-02-25 13:20:00,107.09,107.19,107.08,107.11,10392.0,104.3262,104.4236,104.3164,104.3457,10392.0
2020-02-25 13:25:00,107.13,107.22,106.99,107.16,18437.0,104.3652,104.4528,104.2288,104.3944,18437.0
2020-02-25 13:30:00,107.15,107.15,106.84,107.03,21942.0,104.3846,104.3846,104.0826,104.2677,21942.0
2020-02-25 13:35:00,107.05,107.05,106.81,106.82,8550.0,104.2872,104.2872,104.0534,104.0632,8550.0
2020-02-25 13:40:00,106.8,107.0,106.71,107.0,13141.0,104.0437,104.2385,103.956,104.2385,13141.0
2020-02-25 13:45:00,106.96,107.02,106.86,106.91,8868.0,104.1995,104.258,104.1021,104.1508,8868.0
2020-02-25 13:50:00,106.93,107.12,106.8,106.86,12595.0,104.1703,104.3554,104.0437,104.1021,12595.0
2020-02-25 13:55:00,106.88,106.89,106.65,106.67,14181.0,104.1216,104.1313,103.8975,103.917,14181.0
2020-02-25 14:00:00,106.67,106.68,106.31,106.41,41361.0,103.917,103.9268,103.5663,103.6637,41361.0
2020-02-25 14:05:00,106.43,106.44,105.85,106.01,95443.0,103.6832,103.693,103.1182,103.2741,95443.0
2020-02-25 14:10:00,106.12,106.27,105.88,106.25,109713.0,103.3812,103.5273,103.1474,103.5079,109713.0
2020-02-25 14:15:00,106.26,106.26,105.84,105.93,11563.0,103.5176,103.5176,103.1084,103.1961,11563.0
2020-02-25 14:20:00,105.92,106.07,105.79,105.8,17171.0,103.1864,103.3325,103.0597,103.0695,17171.0
2020-02-25 14:25:00,105.83,105.95,105.49,105.54,27273.0,103.0987,103.2156,102.7675,102.8162,27273.0
2020-02-25 14:30:00,105.54,105.82,105.32,105.61,28262.0,102.8162,103.089,102.6019,102.8844,28262.0
2020-02-25 14:35:00,105.55,105.7,105.46,105.52,23837.0,102.8259,102.9721,102.7383,102.7967,23837.0
2020-02-25 14:40:00,105.51,106.09,105.46,106.09,20520.0,102.787,103.352,102.7383,103.352,20520.0
2020-02-25 14:45:00,106.01,106.22,105.93,106.11,42740.0,103.2741,103.4786,103.1961,103.3715,42740.0
2020-02-25 14:50:00,106.23,106.33,105.97,106.29,20676.0,103.4884,103.5858,103.2351,103.5468,20676.0
2020-02-25 14:55:00,106.33,106.47,106.3,106.44,35176.0,103.5858,103.7222,103.5566,103.693,35176.0
2020-02-25 15:00:00,106.49,106.79,106.42,106.55,27432.0,103.7417,104.0339,103.6735,103.8001,27432.0
2020-02-25 15:05:00,106.54,106.75,106.34,106.36,20232.0,103.7904,103.995,103.5955,103.615,20232.0
2020-02-25 15:10:00,106.39,106.44,106.32,106.42,21786.0,103.6442,103.693,103.5761,103.6735,21786.0
2020-02-25 15:15:00,106.37,106.52,106.23,106.32,28532.0,103.6248,103.7709,103.4884,103.5761,28532.0
2020-02-25 15:20:00,106.32,106.38,105.9,106.0,32451.0,103.5761,103.6345,103.1669,103.2643,32451.0
2020-02-25 15:25:00,105.99,106.23,105.91,105.97,25724.0,103.2546,103.4884,103.1766,103.2351,25724.0
2020-02-25 15:30:00,105.96,105.96,105.49,105.74,33999.0,103.2253,103.2253,102.7675,103.011,33999.0
2020-02-25 15:35:00,105.72,105.75,105.44,105.58,38482.0,102.9915,103.0208,102.7188,102.8552,38482.0
2020-02-25 15:40:00,105.6,105.94,105.59,105.7,39314.0,102.8746,103.2059,102.8649,102.9721,39314.0
2020-02-25 15:45:00,105.71,106.02,105.63,105.64,64771.0,102.9818,103.2838,102.9039,102.9136,64771.0
2020-02-25 15:50:00,105.64,105.64,105.37,105.43,109050.0,102.9136,102.9136,102.6506,102.709,109050.0
2020-02-25 15:55:00,105.43,105.53,105.23,105.38,119585.0,102.709,102.8064,102.5142,102.6603,119585.0
2020-02-26 09:30:00,106.36,106.79,105.86,106.58,64332.0,103.615,104.0339,103.1279,103.8293,64332.0
2020-02-26 09:35:00,106.59,107.1,106.52,107.07,24804.0,103.8391,104.3359,103.7709,104.3067,24804.0
2020-02-26 09:40:00,107.01,107.78,106.71,107.74,38964.0,104.2482,104.9984,103.956,104.9594,38964.0
2020-02-26 09:45:00,107.81,107.99,107.46,107.51,51274.0,105.0276,105.203,104.6866,104.7353,51274.0
2020-02-26 09:50:00,107.47,107.5,107.09,107.37,23673.0,104.6964,104.7256,104.3262,104.599,23673.0
2020-02-26 09:55:00,107.34,107.59,107.13,107.59,14180.0,104.5697,104.8133,104.3652,104.8133,14180.0
2020-02-26 10:00:00,107.53,107.56,107.06,107.46,16571.0,104.7548,104.7841,104.297,104.6866,16571.0
2020-02-26 10:05:00,107.39,107.6,107.21,107.32,27557.0,104.6184,104.823,104.4431,104.5502,27557.0
2020-02-26 10:10:00,107.29,107.65,107.13,107.65,34683.0,104.521,104.8717,104.3652,104.8717,34683.0
2020-02-26 10:15:00,107.65,107.79,107.5,107.67,27523.0,104.8717,105.0081,104.7256,104.8912,27523.0
2020-02-26 10:20:00,107.67,107.79,107.29,107.55,27871.0,104.8912,105.0081,104.521,104.7743,27871.0
2020-02-26 10:25:00,107.58,108.02,107.57,107.78,25618.0,104.8035,105.2322,104.7938,104.9984,25618.0
2020-02-26 10:30:00,107.78,107.99,107.76,107.98,17615.0,104.9984,105.203,104.9789,105.1932,17615.0
2020-02-26 10:35:00,107.98,108.16,107.82,107.82,29634.0,105.1932,105.3686,105.0373,105.0373,29634.0
2020-02-26 10:40:00,107.86,108.08,107.77,108.0,31023.0,105.0763,105.2906,104.9886,105.2127,31023.0
2020-02-26 10:45:00,107.98,108.21,107.94,108.19,28514.0,105.1932,105.4173,105.1542,105.3978,28514.0
2020-02-26 10:50:00,108.19,108.26,108.06,108.06,35366.0,105.3978,105.466,105.2711,105.2711,35366.0
2020-02-26 10:55:00,108.05,108.12,107.78,107.8,46628.0,105.2614,105.3296,104.9984,105.0179,46628.0
2020-02-26 11:00:00,107.8,107.92,107.67,107.81,17647.0,105.0179,105.1348,104.8912,105.0276,17647.0
2020-02-26 11:05:00,107.79,107.87,107.73,107.82,12294.0,105.0081,105.0861,104.9497,105.0373,12294.0
2020-02-26 11:10:00,107.81,107.84,107.54,107.61,11525.0,105.0276,105.0568,104.7646,104.8328,11525.0
2020-02-26 11:15:00,107.59,107.8,107.54,107.78,15581.0,104.8133,105.0179,104.7646,104.9984,15581.0
2020-02-26 11:20:00,107.81,107.96,107.76,107.86,23676.0,105.0276,105.1737,104.9789,105.0763,23676.0
2020-02-26 11:25:00,107.86,107.9,107.61,107.61,18872.0,105.0763,105.1153,104.8328,104.8328,18872.0
2020-02-26 11:30:00,107.58,107.59,107.44,107.49,21168.0,104.8035,104.8133,104.6672,104.7159,21168.0
2020-02-26 11:35:00,107.48,107.63,107.38,107.58,18444.0,104.7061,104.8522,104.6087,104.8035,18444.0
2020-02-26 11:40:00,107.59,107.61,107.37,107.44,18072.0,104.8133,104.8328,104.599,104.6672,18072.0
2020-02-26 11:45:00,107.43,107.43,107.25,107.31,9110.0,104.6574,104.6574,104.4821,104.5405,9110.0
2020-02-26 11:50:00,107.34,107.41,107.19,107.23,26307.0,104.5697,104.6379,104.4236,104.4626,26307.0
2020-02-26 11:55:00,107.21,107.23,107.0,107.01,16732.0,104.4431,104.4626,104.2385,104.2482,16732.0
2020-02-26 12:00:00,106.99,106.99,106.59,106.6,10793.0,104.2288,104.2288,103.8391,103.8488,10793.0
2020-02-26 12:05:00,106.55,106.59,106.11,106.3,16088.0,103.8001,103.8391,103.3715,103.5566,16088.0
2020-02-26 12:10:00,106.34,106.44,106.19,106.32,10044.0,103.5955,103.693,103.4494,103.5761,10044.0
2020-02-26 12:15:00,106.32,106.44,106.11,106.4,11474.0,103.5761,103.693,103.3715,103.654,11474.0
2020-02-26 12:20:00,106.44,106.67,106.35,106.55,12323.0,103.693,103.917,103.6053,103.8001,12323.0
2020-02-26 12:25:00,106.53,106.71,106.51,106.71,8828.0,103.7806,103.956,103.7612,103.956,8828.0
2020-02-26 12:30:00,106.78,107.2,106.78,107.1,14955.0,104.0242,104.4333,104.0242,104.3359,14955.0
2020-02-26 12:35:00,107.14,107.2,106.98,107.02,14422.0,104.3749,104.4333,104.219,104.258,14422.0
2020-02-26 12:40:00,106.93,106.97,106.71,106.71,11313.0,104.1703,104.2093,103.956,103.956,11313.0
2020-02-26 12:45:00,106.74,107.02,106.74,106.82,10530.0,103.9852,104.258,103.9852,104.0632,10530.0
2020-02-26 12:50:00,106.82,106.98,106.68,106.7,7273.0,104.0632,104.219,103.9268,103.9462,7273.0
2020-02-26 12:55:00,106.56,106.93,106.55,106.81,8800.0,103.8099,104.1703,103.8001,104.0534,8800.0
2020-02-26 13:00:00,106.85,106.85,106.7,106.77,5997.0,104.0924,104.0924,103.9462,104.0144,5997.0
2020-02-26 13:05:00,106.78,106.88,106.57,106.6,13974.0,104.0242,104.1216,103.8196,103.8488,13974.0
2020-02-26 13:10:00,106.62,106.71,106.57,106.59,8988.0,103.8683,103.956,103.8196,103.8391,8988.0
2020-02-26 13:15:00,106.6,106.76,106.41,106.52,9462.0,103.8488,104.0047,103.6637,103.7709,9462.0
2020-02-26 13:20:00,106.59,106.63,106.45,106.59,4882.0,103.8391,103.8781,103.7027,103.8391,4882.0
2020-02-26 13:25:00,106.62,106.8,106.58,106.66,7200.0,103.8683,104.0437,103.8293,103.9073,7200.0
2020-02-26 13:30:00,106.62,106.64,106.12,106.12,17782.0,103.8683,103.8878,103.3812,103.3812,17782.0
2020-02-26 13:35:00,106.14,106.19,105.8,105.8,13650.0,103.4007,103.4494,103.0695,103.0695,13650.0
2020-02-26 13:40:00,105.78,105.94,105.6,105.67,19551.0,103.05,103.2059,102.8746,102.9428,19551.0
2020-02-26 13:45:00,105.66,106.43,105.66,106.37,11140.0,102.9331,103.6832,102.9331,103.6248,11140.0
2020-02-26 13:50:00,106.32,106.43,106.14,106.16,5809.0,103.5761,103.6832,103.4007,103.4202,5809.0
2020-02-26 13:55:00,106.18,106.18,105.8,105.99,33333.0,103.4397,103.4397,103.0695,103.2546,33333.0
2020-02-26 14:00:00,106.0,106.43,105.9,106.12,18565.0,103.2643,103.6832,103.1669,103.3812,18565.0
2020-02-26 14:05:00,106.16,106.54,106.15,106.4,10431.0,103.4202,103.7904,103.4104,103.654,10431.0
2020-02-26 14:10:00,106.36,106.83,106.26,106.8,13206.0,103.615,104.0729,103.5176,104.0437,13206.0
2020-02-26 14:15:00,106.77,106.82,106.4,106.4,11721.0,104.0144,104.0632,103.654,103.654,11721.0
2020-02-26 14:20:00,106.43,106.67,106.34,106.64,20860.0,103.6832,103.917,103.5955,103.8878,20860.0
2020-02-26 14:25:00,106.65,106.82,106.47,106.47,9337.0,103.8975,104.0632,103.7222,103.7222,9337.0
2020-02-26 14:30:00,106.52,106.71,106.34,106.4,14965.0,103.7709,103.956,103.5955,103.654,14965.0
2020-02-26 14:35:00,106.44,106.74,106.36,106.56,24616.0,103.693,103.9852,103.615,103.8099,24616.0
2020-02-26 14:40:00,106.57,106.61,106.22,106.34,13577.0,103.8196,103.8586,103.4786,103.5955,13577.0
2020-02-26 14:45:00,106.4,106.58,106.25,106.5,8306.0,103.654,103.8293,103.5079,103.7514,8306.0
2020-02-26 14:50:00,106.48,106.48,106.17,106.34,10146.0,103.7319,103.7319,103.4299,103.5955,10146.0
2020-02-26 14:55:00,106.31,106.46,106.2,106.24,15598.0,103.5663,103.7124,103.4592,103.4981,15598.0
2020-02-26 15:00:00,106.26,106.46,106.25,106.3,13887.0,103.5176,103.7124,103.5079,103.5566,13887.0
2020-02-26 15:05:00,106.31,106.39,106.16,106.31,11596.0,103.5663,103.6442,103.4202,103.5663,11596.0
2020-02-26 15:10:00,106.39,106.7,106.33,106.57,17359.0,103.6442,103.9462,103.5858,103.8196,17359.0
2020-02-26 15:15:00,106.57,107.02,106.54,107.02,37567.0,103.8196,104.258,103.7904,104.258,37567.0
2020-02-26 15:20:00,107.0,107.13,106.75,106.83,31033.0,104.2385,104.3652,103.995,104.0729,31033.0
2020-02-26 15:25:00,106.81,106.85,106.55,106.77,18643.0,104.0534,104.0924,103.8001,104.0144,18643.0
2020-02-26 15:30:00,106.78,106.88,106.55,106.59,27234.0,104.0242,104.1216,103.8001,103.8391,27234.0
2020-02-26 15:35:00,106.59,106.84,106.58,106.83,36745.0,103.8391,104.0826,103.8293,104.0729,36745.0
2020-02-26 15:40:00,106.82,106.83,106.64,106.82,37502.0,104.0632,104.0729,103.8878,104.0632,37502.0
2020-02-26 15:45:00,106.82,106.82,106.68,106.77,48259.0,104.0632,104.0632,103.9268,104.0144,48259.0
2020-02-26 15:50:00,106.78,106.93,106.72,106.75,100647.0,104.0242,104.1703,103.9657,103.995,100647.0
2020-02-26 15:55:00,106.74,106.81,106.5,106.5,113561.0,103.9852,104.0534,103.7514,103.7514,113561.0
2020-02-27 09:30:00,104.27,105.57,104.23,104.94,77652.0,101.579,102.8454,101.54,102.2317,77652.0
2020-02-27 09:35:00,104.8,106.3,104.79,106.0,25349.0,102.0953,103.5566,102.0855,103.2643,25349.0
2020-02-27 09:40:00,105.87,106.3,105.57,105.64,29020.0,103.1377,103.5566,102.8454,102.9136,29020.0
2020-02-27 09:45:00,105.56,105.64,104.84,105.36,34768.0,102.8357,102.9136,102.1343,102.6408,34768.0
2020-02-27 09:50:00,105.42,106.07,105.3,105.87,24938.0,102.6993,103.3325,102.5824,103.1377,24938.0
2020-02-27 09:55:00,105.8,106.3,105.49,105.58,38317.0,103.0695,103.5566,102.7675,102.8552,38317.0
2020-02-27 10:00:00,105.59,105.8,105.07,105.32,34486.0,102.8649,103.0695,102.3583,102.6019,34486.0
2020-02-27 10:05:00,105.34,105.54,105.24,105.27,25050.0,102.6213,102.8162,102.5239,102.5532,25050.0
2020-02-27 10:10:00,105.27,105.49,105.11,105.39,22541.0,102.5532,102.7675,102.3973,102.6701,22541.0
2020-02-27 10:15:00,105.34,105.39,105.07,105.29,23577.0,102.6213,102.6701,102.3583,102.5726,23577.0
2020-02-27 10:20:00,105.2,105.74,105.11,105.67,46051.0,102.485,103.011,102.3973,102.9428,46051.0
2020-02-27 10:25:00,105.64,105.69,105.31,105.58,22778.0,102.9136,102.9623,102.5921,102.8552,22778.0
2020-02-27 10:30:00,105.57,105.6,105.2,105.2,26335.0,102.8454,102.8746,102.485,102.485,26335.0
2020-02-27 10:35:00,105.25,105.94,105.25,105.93,70039.0,102.5337,103.2059,102.5337,103.1961,70039.0
2020-02-27 10:40:00,105.93,106.1,105.77,105.77,38255.0,103.1961,103.3617,103.0403,103.0403,38255.0
2020-02-27 10:45:00,105.76,106.11,105.7,106.01,41171.0,103.0305,103.3715,102.9721,103.2741,41171.0
2020-02-27 10:50:00,105.98,106.12,105.67,105.78,24942.0,103.2448,103.3812,102.9428,103.05,24942.0
2020-02-27 10:55:00,105.81,106.05,105.68,106.05,129096.0,103.0792,103.313,102.9526,103.313,129096.0
2020-02-27 11:00:00,106.02,106.19,105.87,106.02,37965.0,103.2838,103.4494,103.1377,103.2838,37965.0
2020-02-27 11:05:00,106.03,106.4,105.94,106.4,34840.0,103.2935,103.654,103.2059,103.654,34840.0
2020-02-27 11:10:00,106.38,106.38,105.9,106.05,24282.0,103.6345,103.6345,103.1669,103.313,24282.0
2020-02-27 11:15:00,106.06,106.36,105.92,106.3,22711.0,103.3228,103.615,103.1864,103.5566,22711.0
2020-02-27 11:20:00,106.3,106.33,105.82,105.83,21703.0,103.5566,103.5858,103.089,103.0987,21703.0
2020-02-27 11:25:00,105.83,106.06,105.75,105.8,44139.0,103.0987,103.3228,103.0208,103.0695,44139.0
2020-02-27 11:30:00,105.8,105.81,105.31,105.31,43596.0,103.0695,103.0792,102.5921,102.5921,43596.0
2020-02-27 11:35:00,105.28,105.4,105.11,105.31,90582.0,102.5629,102.6798,102.3973,102.5921,90582.0
2020-02-27 11:40:00,105.31,105.45,104.98,105.12,203506.0,102.5921,102.7285,102.2706,102.407,203506.0
2020-02-27 11:45:00,105.1,105.13,104.73,105.03,44021.0,102.3875,102.4168,102.0271,102.3193,44021.0
2020-02-27 11:50:00,105.05,105.1,104.9,105.02,37973.0,102.3388,102.3875,102.1927,102.3096,37973.0
2020-02-27 11:55:00,105.07,105.24,104.91,105.16,123324.0,102.3583,102.5239,102.2024,102.446,123324.0
2020-02-27 12:00:00,105.13,105.25,104.94,105.16,88362.0,102.4168,102.5337,102.2317,102.446,88362.0
2020-02-27 12:05:00,105.14,105.25,104.91,105.18,16556.0,102.4265,102.5337,102.2024,102.4655,16556.0
2020-02-27 12:10:00,105.18,105.69,105.17,105.63,45783.0,102.4655,102.9623,102.4557,102.9039,45783.0
2020-02-27 12:15:00,105.61,105.7,105.42,105.45,41829.0,102.8844,102.9721,102.6993,102.7285,41829.0
2020-02-27 12:20:00,105.42,105.44,104.95,105.2,38677.0,102.6993,102.7188,102.2414,102.485,38677.0
2020-02-27 12:25:00,105.22,105.44,105.15,105.37,12805.0,102.5044,102.7188,102.4363,102.6506,12805.0
2020-02-27 12:30:00,105.3,105.67,105.3,105.58,12987.0,102.5824,102.9428,102.5824,102.8552,12987.0
2020-02-27 12:35:00,105.57,105.94,105.57,105.93,19451.0,102.8454,103.2059,102.8454,103.1961,19451.0
2020-02-27 12:40:00,105.93,105.95,105.64,105.75,19455.0,103.1961,103.2156,102.9136,103.0208,19455.0
2020-02-27 12:45:00,105.75,106.12,105.63,106.12,18429.0,103.0208,103.3812,102.9039,103.3812,18429.0
2020-02-27 12:50:00,106.15,106.22,105.87,106.05,15651.0,103.4104,103.4786,103.1377,103.313,15651.0
2020-02-27 12:55:00,106.06,106.07,105.76,105.82,14151.0,103.3228,103.3325,103.0305,103.089,14151.0
2020-02-27 13:00:00,105.78,106.22,105.74,106.22,12891.0,103.05,103.4786,103.011,103.4786,12891.0
2020-02-27 13:05:00,106.22,106.22,105.98,105.99,11564.0,103.4786,103.4786,103.2448,103.2546,11564.0
2020-02-27 13:10:00,106.03,106.1,105.91,105.94,17496.0,103.2935,103.3617,103.1766,103.2059,17496.0
2020-02-27 13:15:00,105.99,105.99,105.56,105.65,18363.0,103.2546,103.2546,102.8357,102.9233,18363.0
2020-02-27 13:20:00,105.65,105.9,105.59,105.82,40038.0,102.9233,103.1669,102.8649,103.089,40038.0
2020-02-27 13:25:00,105.79,105.99,105.49,105.49,12669.0,103.0597,103.2546,102.7675,102.7675,12669.0
2020-02-27 13:30:00,105.48,105.69,105.46,105.49,14399.0,102.7577,102.9623,102.7383,102.7675,14399.0
2020-02-27 13:35:00,105.43,105.46,105.08,105.22,15343.0,102.709,102.7383,102.3681,102.5044,15343.0
2020-02-27 13:40:00,105.28,105.4,104.58,104.73,26917.0,102.5629,102.6798,101.881,102.0271,26917.0
2020-02-27 13:45:00,104.74,105.2,104.74,105.11,14394.0,102.0368,102.485,102.0368,102.3973,14394.0
2020-02-27 13:50:00,105.11,105.19,104.72,105.1,53064.0,102.3973,102.4752,102.0173,102.3875,53064.0
2020-02-27 13:55:00,105.09,105.09,104.32,104.49,24437.0,102.3778,102.3778,101.6277,101.7933,24437.0
2020-02-27 14:00:00,104.4,104.6,104.14,104.31,27295.0,101.7056,101.9004,101.4523,101.6179,27295.0
2020-02-27 14:05:00,104.29,104.4,103.87,104.01,34261.0,101.5984,101.7056,101.1893,101.3257,34261.0
2020-02-27 14:10:00,103.98,104.21,103.8,104.21,34274.0,101.2964,101.5205,101.1211,101.5205,34274.0
2020-02-27 14:15:00,104.19,104.33,103.88,103.92,27844.0,101.501,101.6374,101.199,101.238,27844.0
2020-02-27 14:20:00,103.94,104.43,103.94,104.43,15873.0,101.2575,101.7348,101.2575,101.7348,15873.0
2020-02-27 14:25:00,104.36,104.73,104.32,104.65,16037.0,101.6666,102.0271,101.6277,101.9492,16037.0
2020-02-27 14:30:00,104.62,104.65,104.34,104.61,20040.0,101.9199,101.9492,101.6472,101.9102,20040.0
2020-02-27 14:35:00,104.58,104.72,104.47,104.55,25706.0,101.881,102.0173,101.7738,101.8517,25706.0
2020-02-27 14:40:00,104.55,104.88,104.49,104.76,31070.0,101.8517,102.1732,101.7933,102.0563,31070.0
2020-02-27 14:45:00,104.77,104.77,104.5,104.72,78272.0,102.0661,102.0661,101.803,102.0173,78272.0
2020-02-27 14:50:00,104.72,104.84,104.6,104.72,28333.0,102.0173,102.1343,101.9004,102.0173,28333.0
2020-02-27 14:55:00,104.72,104.72,104.44,104.51,23171.0,102.0173,102.0173,101.7446,101.8128,23171.0
2020-02-27 15:00:00,104.52,104.53,104.23,104.39,30693.0,101.8225,101.8323,101.54,101.6959,30693.0
2020-02-27 15:05:00,104.42,104.64,104.35,104.61,20356.0,101.7251,101.9394,101.6569,101.9102,20356.0
2020-02-27 15:10:00,104.62,104.8,104.46,104.56,32716.0,101.9199,102.0953,101.7641,101.8615,32716.0
2020-02-27 15:15:00,104.57,104.59,104.31,104.34,34987.0,101.8712,101.8907,101.6179,101.6472,34987.0
2020-02-27 15:20:00,104.34,104.44,104.12,104.12,29509.0,101.6472,101.7446,101.4328,101.4328,29509.0
2020-02-27 15:25:00,104.13,104.2,103.93,103.94,43871.0,101.4426,101.5108,101.2477,101.2575,43871.0
2020-02-27 15:30:00,104.0,104.23,103.79,104.15,44819.0,101.3159,101.54,101.1114,101.4621,44819.0
2020-02-27 15:35:00,104.14,104.15,103.84,103.94,79432.0,101.4523,101.4621,101.1601,101.2575,79432.0
2020-02-27 15:40:00,103.96,104.02,103.81,103.86,40943.0,101.277,101.3354,101.1308,101.1795,40943.0
2020-02-27 15:45:00,103.84,104.1,103.69,103.98,97037.0,101.1601,101.4134,101.0139,101.2964,97037.0
2020-02-27 15:50:00,103.99,104.06,103.2,103.23,140203.0,101.3062,101.3744,100.5366,100.5658,140203.0
2020-02-27 15:55:00,103.24,103.3,102.72,102.72,184319.0,100.5755,100.634,100.069,100.069,184319.0
2020-02-28 09:30:00,100.5,101.83,100.02,101.22,125718.0,97.9063,99.2019,97.4386,98.6077,125718.0
2020-02-28 09:35:00,101.22,101.85,101.15,101.53,41920.0,98.6077,99.2214,98.5395,98.9097,41920.0
2020-02-28 09:40:00,101.6,101.89,101.2,101.28,30748.0,98.9779,99.2604,98.5882,98.6661,30748.0
2020-02-28 09:45:00,101.21,101.73,100.82,101.18,64902.0,98.5979,99.1045,98.218,98.5687,64902.0
2020-02-28 09:50:00,101.05,101.32,100.42,100.72,37950.0,98.4421,98.7051,97.8283,98.1206,37950.0
2020-02-28 09:55:00,100.72,100.72,99.76,100.37,41444.0,98.1206,98.1206,97.1854,97.7796,41444.0
2020-02-28 10:00:00,100.34,100.49,99.98,100.14,29574.0,97.7504,97.8965,97.3997,97.5556,29574.0
2020-02-28 10:05:00,100.12,100.81,100.12,100.78,29644.0,97.5361,98.2083,97.5361,98.179,29644.0
2020-02-28 10:10:00,100.76,100.81,100.28,100.43,28177.0,98.1596,98.2083,97.6919,97.8381,28177.0
2020-02-28 10:15:00,100.48,101.19,100.41,100.86,32233.0,97.8868,98.5785,97.8186,98.257,32233.0
2020-02-28 10:20:00,100.93,101.07,100.51,100.85,20700.0,98.3252,98.4616,97.916,98.2472,20700.0
2020-02-28 10:25:00,100.85,101.15,100.12,100.13,35118.0,98.2472,98.5395,97.5361,97.5458,35118.0
2020-02-28 10:30:00,100.11,100.65,100.07,100.5,29525.0,97.5263,98.0524,97.4874,97.9063,29525.0
2020-02-28 10:35:00,100.53,100.69,100.23,100.31,54448.0,97.9355,98.0914,97.6432,97.7212,54448.0
2020-02-28 10:40:00,100.43,100.58,100.1,100.1,34825.0,97.8381,97.9842,97.5166,97.5166,34825.0
2020-02-28 10:45:00,100.14,100.26,99.73,99.98,23946.0,97.5556,97.6725,97.1561,97.3997,23946.0
2020-02-28 10:50:00,100.02,100.88,99.91,100.74,46739.0,97.4386,98.2765,97.3315,98.1401,46739.0
2020-02-28 10:55:00,100.74,100.86,100.41,100.66,21031.0,98.1401,98.257,97.8186,98.0621,21031.0
2020-02-28 11:00:00,100.62,100.78,99.93,100.08,42028.0,98.0232,98.179,97.351,97.4971,42028.0
2020-02-28 11:05:00,100.14,100.15,99.62,99.82,20254.0,97.5556,97.5653,97.049,97.2438,20254.0
2020-02-28 11:10:00,99.76,100.3,99.75,100.23,57800.0,97.1854,97.7114,97.1756,97.6432,57800.0
2020-02-28 11:15:00,100.2,100.53,100.11,100.51,63841.0,97.614,97.9355,97.5263,97.916,63841.0
2020-02-28 11:20:00,100.51,100.85,100.45,100.73,76739.0,97.916,98.2472,97.8576,98.1303,76739.0
2020-02-28 11:25:00,100.76,100.82,100.32,100.75,61389.0,98.1596,98.218,97.7309,98.1498,61389.0
2020-02-28 11:30:00,100.78,101.26,100.7,100.92,52963.0,98.179,98.6466,98.1011,98.3154,52963.0
2020-02-28 11:35:00,100.86,101.23,100.77,101.15,51483.0,98.257,98.6174,98.1693,98.5395,51483.0
2020-02-28 11:40:00,101.12,101.82,101.01,101.61,80128.0,98.5103,99.1922,98.4031,98.9876,80128.0
2020-02-28 11:45:00,101.59,101.59,100.88,101.03,81174.0,98.9681,98.9681,98.2765,98.4226,81174.0
2020-02-28 11:50:00,101.05,101.34,100.72,100.81,42103.0,98.4421,98.7246,98.1206,98.2083,42103.0
2020-02-28 11:55:00,100.79,100.99,100.42,100.78,51975.0,98.1888,98.3836,97.8283,98.179,51975.0
2020-02-28 12:00:00,100.74,100.91,100.25,100.51,53712.0,98.1401,98.3057,97.6627,97.916,53712.0
2020-02-28 12:05:00,100.52,100.77,100.39,100.49,37627.0,97.9257,98.1693,97.7991,97.8965,37627.0
2020-02-28 12:10:00,100.55,100.64,100.35,100.39,33491.0,97.955,98.0426,97.7601,97.7991,33491.0
2020-02-28 12:15:00,100.38,100.49,100.14,100.41,40598.0,97.7894,97.8965,97.5556,97.8186,40598.0
2020-02-28 12:20:00,100.44,100.68,100.29,100.5,25932.0,97.8478,98.0816,97.7017,97.9063,25932.0
2020-02-28 12:25:00,100.42,100.92,100.29,100.89,41402.0,97.8283,98.3154,97.7017,98.2862,41402.0
2020-02-28 12:30:00,100.91,101.44,100.89,101.3,36240.0,98.3057,98.822,98.2862,98.6856,36240.0
2020-02-28 12:35:00,101.35,101.53,100.84,100.84,38265.0,98.7343,98.9097,98.2375,98.2375,38265.0
2020-02-28 12:40:00,100.84,101.01,100.48,100.48,84934.0,98.2375,98.4031,97.8868,97.8868,84934.0
2020-02-28 12:45:00,100.53,100.68,100.21,100.54,43158.0,97.9355,98.0816,97.6237,97.9452,43158.0
2020-02-28 12:50:00,100.5,101.08,100.5,101.05,15102.0,97.9063,98.4713,97.9063,98.4421,15102.0
2020-02-28 12:55:00,101.06,101.35,100.89,101.22,22246.0,98.4518,98.7343,98.2862,98.6077,22246.0
2020-02-28 13:00:00,101.2,101.44,100.9,100.9,23398.0,98.5882,98.822,98.2959,98.2959,23398.0
2020-02-28 13:05:00,100.95,101.4,100.94,101.14,41176.0,98.3446,98.783,98.3349,98.5297,41176.0
2020-02-28 13:10:00,101.13,101.13,100.53,100.57,39333.0,98.52,98.52,97.9355,97.9745,39333.0
2020-02-28 13:15:00,100.56,101.24,100.48,101.04,39062.0,97.9647,98.6272,97.8868,98.4323,39062.0
2020-02-28 13:20:00,100.98,100.98,100.5,100.59,21952.0,98.3739,98.3739,97.9063,97.9939,21952.0
2020-02-28 13:25:00,100.64,100.89,100.46,100.46,23285.0,98.0426,98.2862,97.8673,97.8673,23285.0
2020-02-28 13:30:00,100.39,100.39,99.87,99.9,34231.0,97.7991,97.7991,97.2925,97.3217,34231.0
2020-02-28 13:35:00,99.85,99.96,99.68,99.82,52659.0,97.273,97.3802,97.1074,97.2438,52659.0
2020-02-28 13:40:00,99.76,99.82,99.2,99.2,50172.0,97.1854,97.2438,96.6398,96.6398,50172.0
2020-02-28 13:45:00,99.21,99.59,98.92,99.49,41648.0,96.6496,97.0197,96.367,96.9223,41648.0
2020-02-28 13:50:00,99.6,99.6,99.08,99.26,21770.0,97.0295,97.0295,96.5229,96.6983,21770.0
2020-02-28 13:55:00,99.31,99.56,99.12,99.44,28637.0,96.747,96.9905,96.5619,96.8736,28637.0
2020-02-28 14:00:00,99.45,99.45,98.86,98.91,44259.0,96.8834,96.8834,96.3086,96.3573,44259.0
2020-02-28 14:05:00,98.92,99.08,98.59,98.77,43112.0,96.367,96.5229,96.0456,96.2209,43112.0
2020-02-28 14:10:00,98.78,99.35,98.78,99.13,32505.0,96.2307,96.7859,96.2307,96.5716,32505.0
2020-02-28 14:15:00,99.08,99.15,98.74,99.0,65302.0,96.5229,96.5911,96.1917,96.445,65302.0
2020-02-28 14:20:00,98.99,99.71,98.81,99.39,53443.0,96.4352,97.1366,96.2599,96.8249,53443.0
2020-02-28 14:25:00,99.41,99.53,99.06,99.34,26514.0,96.8444,96.9613,96.5034,96.7762,26514.0
2020-02-28 14:30:00,99.33,100.1,99.33,99.62,50660.0,96.7665,97.5166,96.7665,97.049,50660.0
2020-02-28 14:35:00,99.58,100.05,99.26,99.65,53863.0,97.01,97.4679,96.6983,97.0782,53863.0
2020-02-28 14:40:00,99.69,100.36,99.68,100.31,55570.0,97.1172,97.7699,97.1074,97.7212,55570.0
2020-02-28 14:45:00,100.31,100.44,99.85,99.98,28721.0,97.7212,97.8478,97.273,97.3997,28721.0
2020-02-28 14:50:00,99.97,100.4,99.83,100.39,65864.0,97.3899,97.8088,97.2536,97.7991,65864.0
2020-02-28 14:55:00,100.36,100.37,99.64,99.65,35846.0,97.7699,97.7796,97.0685,97.0782,35846.0
2020-02-28 15:00:00,99.68,99.92,99.32,99.32,29733.0,97.1074,97.3412,96.7567,96.7567,29733.0
2020-02-28 15:05:00,99.25,99.63,99.11,99.44,28175.0,96.6885,97.0587,96.5521,96.8736,28175.0
2020-02-28 15:10:00,99.42,99.72,99.17,99.68,37217.0,96.8541,97.1464,96.6106,97.1074,37217.0
2020-02-28 15:15:00,99.72,100.25,99.62,100.09,40483.0,97.1464,97.6627,97.049,97.5068,40483.0
2020-02-28 15:20:00,100.12,100.13,99.57,99.68,28765.0,97.5361,97.5458,97.0003,97.1074,28765.0
2020-02-28 15:25:00,99.67,99.86,99.11,99.11,41007.0,97.0977,97.2828,96.5521,96.5521,41007.0
2020-02-28 15:30:00,99.08,99.68,99.08,99.32,51955.0,96.5229,97.1074,96.5229,96.7567,51955.0
2020-02-28 15:35:00,99.27,99.45,99.12,99.24,63206.0,96.708,96.8834,96.5619,96.6788,63206.0
2020-02-28 15:40:00,99.26,99.32,98.64,98.68,82218.0,96.6983,96.7567,96.0943,96.1332,82218.0
2020-02-28 15:45:00,98.66,99.57,98.66,99.53,109294.0,96.1137,97.0003,96.1137,96.9613,109294.0
2020-02-28 15:50:00,99.48,100.49,99.44,100.48,236871.0,96.9126,97.8965,96.8736,97.8868,236871.0
2020-02-28 15:55:00,100.5,101.55,100.43,101.54,397088.0,97.9063,98.9292,97.8381,98.9194,397088.0
2020-03-02 09:30:00,101.92,102.94,101.71,102.51,123348.0,99.2896,100.2833,99.085,99.8644,123348.0
2020-03-02 09:35:00,102.65,102.65,101.8,102.0,57856.0,100.0008,100.0008,99.1727,99.3675,57856.0
2020-03-02 09:40:00,101.94,103.12,101.94,102.91,62864.0,99.3091,100.4586,99.3091,100.2541,62864.0
2020-03-02 09:45:00,102.9,103.37,102.89,103.3,41498.0,100.2443,100.7022,100.2346,100.634,41498.0
2020-03-02 09:50:00,103.27,103.5,102.93,103.39,50704.0,100.6048,100.8288,100.2735,100.7217,50704.0
2020-03-02 09:55:00,103.39,103.61,103.09,103.14,53136.0,100.7217,100.936,100.4294,100.4781,53136.0
2020-03-02 10:00:00,103.18,103.32,102.88,103.27,39986.0,100.5171,100.6535,100.2248,100.6048,39986.0
2020-03-02 10:05:00,103.32,103.34,102.78,103.02,60228.0,100.6535,100.673,100.1274,100.3612,60228.0
2020-03-02 10:10:00,103.08,103.48,103.01,103.48,48984.0,100.4197,100.8094,100.3515,100.8094,48984.0
2020-03-02 10:15:00,103.52,103.64,103.28,103.54,28174.0,100.8483,100.9652,100.6145,100.8678,28174.0
2020-03-02 10:20:00,103.53,103.65,103.22,103.57,54753.0,100.8581,100.975,100.5561,100.897,54753.0
2020-03-02 10:25:00,103.57,104.25,103.52,104.24,43360.0,100.897,101.5595,100.8483,101.5497,43360.0
2020-03-02 10:30:00,104.26,104.4,103.76,103.84,34620.0,101.5692,101.7056,101.0821,101.1601,34620.0
2020-03-02 10:35:00,103.8,104.45,103.8,104.33,31994.0,101.1211,101.7543,101.1211,101.6374,31994.0
2020-03-02 10:40:00,104.42,104.67,104.31,104.56,25795.0,101.7251,101.9686,101.6179,101.8615,25795.0
2020-03-02 10:45:00,104.59,104.89,104.46,104.89,65454.0,101.8907,102.183,101.7641,102.183,65454.0
2020-03-02 10:50:00,104.89,105.35,104.84,105.14,34807.0,102.183,102.6311,102.1343,102.4265,34807.0
2020-03-02 10:55:00,105.13,105.24,104.71,104.72,36077.0,102.4168,102.5239,102.0076,102.0173,36077.0
2020-03-02 11:00:00,104.68,104.95,104.67,104.91,18488.0,101.9784,102.2414,101.9686,102.2024,18488.0
2020-03-02 11:05:00,104.84,104.99,104.69,104.83,21040.0,102.1343,102.2804,101.9881,102.1245,21040.0
2020-03-02 11:10:00,104.82,105.56,104.81,105.56,50920.0,102.1148,102.8357,102.105,102.8357,50920.0
2020-03-02 11:15:00,105.57,105.88,105.2,105.2,42982.0,102.8454,103.1474,102.485,102.485,42982.0
2020-03-02 11:20:00,105.2,105.63,105.18,105.43,37170.0,102.485,102.9039,102.4655,102.709,37170.0
2020-03-02 11:25:00,105.45,105.79,105.45,105.66,34098.0,102.7285,103.0597,102.7285,102.9331,34098.0
2020-03-02 11:30:00,105.68,105.94,105.48,105.55,42288.0,102.9526,103.2059,102.7577,102.8259,42288.0
2020-03-02 11:35:00,105.56,105.91,105.41,105.86,51659.0,102.8357,103.1766,102.6895,103.1279,51659.0
2020-03-02 11:40:00,105.85,105.89,105.57,105.68,24629.0,103.1182,103.1572,102.8454,102.9526,24629.0
2020-03-02 11:45:00,105.69,105.81,105.58,105.73,22132.0,102.9623,103.0792,102.8552,103.0013,22132.0
2020-03-02 11:50:00,105.74,105.97,105.67,105.88,31289.0,103.011,103.2351,102.9428,103.1474,31289.0
2020-03-02 11:55:00,105.9,106.12,105.89,106.03,19564.0,103.1669,103.3812,103.1572,103.2935,19564.0
2020-03-02 12:00:00,106.01,106.18,105.89,106.08,23252.0,103.2741,103.4397,103.1572,103.3423,23252.0
2020-03-02 12:05:00,106.08,106.21,105.92,105.94,24417.0,103.3423,103.4689,103.1864,103.2059,24417.0
2020-03-02 12:10:00,105.96,106.03,105.79,105.93,31078.0,103.2253,103.2935,103.0597,103.1961,31078.0
2020-03-02 12:15:00,105.94,105.94,105.7,105.81,37913.0,103.2059,103.2059,102.9721,103.0792,37913.0
2020-03-02 12:20:00,105.81,105.82,105.37,105.43,26290.0,103.0792,103.089,102.6506,102.709,26290.0
2020-03-02 12:25:00,105.39,105.56,105.39,105.43,17383.0,102.6701,102.8357,102.6701,102.709,17383.0
2020-03-02 12:30:00,105.5,105.68,105.5,105.52,11018.0,102.7772,102.9526,102.7772,102.7967,11018.0
2020-03-02 12:35:00,105.57,105.94,105.57,105.65,19323.0,102.8454,103.2059,102.8454,102.9233,19323.0
2020-03-02 12:40:00,105.72,105.79,105.49,105.64,13740.0,102.9915,103.0597,102.7675,102.9136,13740.0
2020-03-02 12:45:00,105.65,105.71,105.44,105.46,15469.0,102.9233,102.9818,102.7188,102.7383,15469.0
2020-03-02 12:50:00,105.48,105.76,105.43,105.66,20752.0,102.7577,103.0305,102.709,102.9331,20752.0
2020-03-02 12:55:00,105.7,105.8,105.52,105.78,22445.0,102.9721,103.0695,102.7967,103.05,22445.0
2020-03-02 13:00:00,105.79,105.89,105.57,105.68,16148.0,103.0597,103.1572,102.8454,102.9526,16148.0
2020-03-02 13:05:00,105.67,105.67,105.2,105.39,17907.0,102.9428,102.9428,102.485,102.6701,17907.0
2020-03-02 13:10:00,105.46,105.5,105.25,105.34,20789.0,102.7383,102.7772,102.5337,102.6213,20789.0
2020-03-02 13:15:00,105.37,105.39,105.09,105.11,22662.0,102.6506,102.6701,102.3778,102.3973,22662.0
2020-03-02 13:20:00,105.18,105.54,105.11,105.54,20461.0,102.4655,102.8162,102.3973,102.8162,20461.0
2020-03-02 13:25:00,105.57,105.6,105.11,105.28,34214.0,102.8454,102.8746,102.3973,102.5629,34214.0
2020-03-02 13:30:00,105.33,105.45,105.1,105.4,35474.0,102.6116,102.7285,102.3875,102.6798,35474.0
2020-03-02 13:35:00,105.36,105.51,105.27,105.46,23201.0,102.6408,102.787,102.5532,102.7383,23201.0
2020-03-02 13:40:00,105.45,105.47,105.18,105.36,17640.0,102.7285,102.748,102.4655,102.6408,17640.0
2020-03-02 13:45:00,105.43,105.44,105.02,105.13,16986.0,102.709,102.7188,102.3096,102.4168,16986.0
2020-03-02 13:50:00,105.11,105.37,105.11,105.21,21690.0,102.3973,102.6506,102.3973,102.4947,21690.0
2020-03-02 13:55:00,105.21,105.47,105.07,105.44,11901.0,102.4947,102.748,102.3583,102.7188,11901.0
2020-03-02 14:00:00,105.42,105.6,105.37,105.46,12084.0,102.6993,102.8746,102.6506,102.7383,12084.0
2020-03-02 14:05:00,105.5,105.55,105.25,105.55,12234.0,102.7772,102.8259,102.5337,102.8259,12234.0
2020-03-02 14:10:00,105.54,105.72,105.5,105.72,13384.0,102.8162,102.9915,102.7772,102.9915,13384.0
2020-03-02 14:15:00,105.73,105.73,105.42,105.44,10356.0,103.0013,103.0013,102.6993,102.7188,10356.0
2020-03-02 14:20:00,105.48,105.58,105.28,105.28,14765.0,102.7577,102.8552,102.5629,102.5629,14765.0
2020-03-02 14:25:00,105.25,105.32,105.03,105.03,14466.0,102.5337,102.6019,102.3193,102.3193,14466.0
2020-03-02 14:30:00,105.08,105.2,104.91,104.91,18783.0,102.3681,102.485,102.2024,102.2024,18783.0
2020-03-02 14:35:00,104.91,105.14,104.86,104.94,53743.0,102.2024,102.4265,102.1537,102.2317,53743.0
2020-03-02 14:40:00,104.9,105.05,104.73,104.9,44732.0,102.1927,102.3388,102.0271,102.1927,44732.0
2020-03-02 14:45:00,104.88,104.95,104.69,104.89,23122.0,102.1732,102.2414,101.9881,102.183,23122.0
2020-03-02 14:50:00,104.87,105.28,104.78,105.2,22062.0,102.1635,102.5629,102.0758,102.485,22062.0
2020-03-02 14:55:00,105.21,105.27,104.75,104.91,22365.0,102.4947,102.5532,102.0466,102.2024,22365.0
2020-03-02 15:00:00,104.89,105.26,104.85,105.22,29652.0,102.183,102.5434,102.144,102.5044,29652.0
2020-03-02 15:05:00,105.2,105.36,105.16,105.27,26923.0,102.485,102.6408,102.446,102.5532,26923.0
2020-03-02 15:10:00,105.22,105.28,105.05,105.27,31454.0,102.5044,102.5629,102.3388,102.5532,31454.0
2020-03-02 15:15:00,105.22,105.34,105.11,105.13,18635.0,102.5044,102.6213,102.3973,102.4168,18635.0
2020-03-02 15:20:00,105.13,105.67,105.12,105.66,20239.0,102.4168,102.9428,102.407,102.9331,20239.0
2020-03-02 15:25:00,105.64,105.71,105.53,105.59,23971.0,102.9136,102.9818,102.8064,102.8649,23971.0
2020-03-02 15:30:00,105.61,105.77,105.45,105.72,30847.0,102.8844,103.0403,102.7285,102.9915,30847.0
2020-03-02 15:35:00,105.75,106.0,105.73,105.97,41059.0,103.0208,103.2643,103.0013,103.2351,41059.0
2020-03-02 15:40:00,105.96,106.08,105.8,105.96,47202.0,103.2253,103.3423,103.0695,103.2253,47202.0
2020-03-02 15:45:00,105.98,106.39,105.98,106.3,58637.0,103.2448,103.6442,103.2448,103.5566,58637.0
2020-03-02 15:50:00,106.31,106.69,106.3,106.69,135300.0,103.5663,103.9365,103.5566,103.9365,135300.0
2020-03-02 15:55:00,106.71,106.93,106.39,106.91,238120.0,103.956,104.1703,103.6442,104.1508,238120.0
2020-03-03 09:30:00,106.57,107.32,105.38,107.32,139195.0,103.8196,104.5502,102.6603,104.5502,139195.0
2020-03-03 09:35:00,107.25,107.25,106.59,107.05,26351.0,104.4821,104.4821,103.8391,104.2872,26351.0
2020-03-03 09:40:00,107.06,107.47,106.79,107.19,15979.0,104.297,104.6964,104.0339,104.4236,15979.0
2020-03-03 09:45:00,107.14,107.67,106.95,107.54,24700.0,104.3749,104.8912,104.1898,104.7646,24700.0
2020-03-03 09:50:00,107.43,107.61,107.18,107.59,36841.0,104.6574,104.8328,104.4139,104.8133,36841.0
2020-03-03 09:55:00,107.55,107.92,107.36,107.72,39235.0,104.7743,105.1348,104.5892,104.9399,39235.0
2020-03-03 10:00:00,107.67,109.63,107.66,109.59,77308.0,104.8912,106.8006,104.8815,106.7617,77308.0
2020-03-03 10:05:00,109.52,109.6,108.42,108.99,42119.0,106.6935,106.7714,105.6219,106.1771,42119.0
2020-03-03 10:10:00,109.2,109.24,108.32,108.39,58640.0,106.3817,106.4207,105.5244,105.5926,58640.0
2020-03-03 10:15:00,108.43,108.83,107.77,108.64,52942.0,105.6316,106.0213,104.9886,105.8362,52942.0
2020-03-03 10:20:00,108.64,109.58,108.58,109.5,27514.0,105.8362,106.7519,105.7777,106.674,27514.0
2020-03-03 10:25:00,109.44,109.46,108.77,108.88,25121.0,106.6155,106.635,105.9628,106.07,25121.0
2020-03-03 10:30:00,108.95,109.4,108.73,108.73,23721.0,106.1382,106.5766,105.9239,105.9239,23721.0
2020-03-03 10:35:00,108.85,109.36,108.85,109.08,30556.0,106.0408,106.5376,106.0408,106.2648,30556.0
2020-03-03 10:40:00,109.06,109.54,108.94,109.54,24169.0,106.2453,106.713,106.1284,106.713,24169.0
2020-03-03 10:45:00,109.55,109.71,108.84,108.89,20611.0,106.7227,106.8786,106.031,106.0797,20611.0
2020-03-03 10:50:00,108.94,108.94,108.52,108.71,10716.0,106.1284,106.1284,105.7193,105.9044,10716.0
2020-03-03 10:55:00,108.66,109.28,108.64,109.19,14482.0,105.8557,106.4597,105.8362,106.372,14482.0
2020-03-03 11:00:00,109.1,109.22,108.51,108.65,16742.0,106.2843,106.4012,105.7095,105.8459,16742.0
2020-03-03 11:05:00,108.6,108.67,108.08,108.3,18330.0,105.7972,105.8654,105.2906,105.505,18330.0
2020-03-03 11:10:00,108.27,108.27,107.48,107.65,61922.0,105.4757,105.4757,104.7061,104.8717,61922.0
2020-03-03 11:15:00,107.68,108.19,107.68,107.92,28878.0,104.901,105.3978,104.901,105.1348,28878.0
2020-03-03 11:20:00,107.92,107.99,107.16,107.16,24921.0,105.1348,105.203,104.3944,104.3944,24921.0
2020-03-03 11:25:00,107.2,107.88,107.05,107.67,32243.0,104.4333,105.0958,104.2872,104.8912,32243.0
2020-03-03 11:30:00,107.57,107.98,107.4,107.89,35807.0,104.7938,105.1932,104.6282,105.1055,35807.0
2020-03-03 11:35:00,107.96,108.27,107.7,108.19,19522.0,105.1737,105.4757,104.9204,105.3978,19522.0
2020-03-03 11:40:00,108.21,108.42,108.06,108.38,12554.0,105.4173,105.6219,105.2711,105.5829,12554.0
2020-03-03 11:45:00,108.44,108.56,108.04,108.15,16542.0,105.6413,105.7582,105.2517,105.3588,16542.0
2020-03-03 11:50:00,108.17,108.86,108.15,108.73,16556.0,105.3783,106.0505,105.3588,105.9239,16556.0
2020-03-03 11:55:00,108.72,108.91,108.65,108.89,9164.0,105.9141,106.0992,105.8459,106.0797,9164.0
2020-03-03 12:00:00,108.87,108.97,108.66,108.97,12890.0,106.0602,106.1577,105.8557,106.1577,12890.0
2020-03-03 12:05:00,108.98,109.13,108.83,109.08,19927.0,106.1674,106.3135,106.0213,106.2648,19927.0
2020-03-03 12:10:00,109.11,109.12,108.61,108.61,10654.0,106.2941,106.3038,105.807,105.807,10654.0
2020-03-03 12:15:00,108.65,108.73,108.48,108.63,15183.0,105.8459,105.9239,105.6803,105.8264,15183.0
2020-03-03 12:20:00,108.57,108.82,108.52,108.73,15668.0,105.768,106.0115,105.7193,105.9239,15668.0
2020-03-03 12:25:00,108.76,108.77,108.25,108.42,18809.0,105.9531,105.9628,105.4562,105.6219,18809.0
2020-03-03 12:30:00,108.45,108.52,108.24,108.36,19261.0,105.6511,105.7193,105.4465,105.5634,19261.0
2020-03-03 12:35:00,108.39,108.6,108.28,108.59,11675.0,105.5926,105.7972,105.4855,105.7875,11675.0
2020-03-03 12:40:00,108.61,108.7,108.38,108.55,25758.0,105.807,105.8946,105.5829,105.7485,25758.0
2020-03-03 12:45:00,108.61,109.2,108.59,108.92,51852.0,105.807,106.3817,105.7875,106.109,51852.0
2020-03-03 12:50:00,108.94,108.95,108.62,108.65,31028.0,106.1284,106.1382,105.8167,105.8459,31028.0
2020-03-03 12:55:00,108.62,108.72,108.49,108.53,13364.0,105.8167,105.9141,105.6901,105.729,13364.0
2020-03-03 13:00:00,108.45,108.52,108.01,108.12,14519.0,105.6511,105.7193,105.2224,105.3296,14519.0
2020-03-03 13:05:00,108.08,108.21,107.96,108.06,16400.0,105.2906,105.4173,105.1737,105.2711,16400.0
2020-03-03 13:10:00,108.04,108.15,107.74,107.84,16126.0,105.2517,105.3588,104.9594,105.0568,16126.0
2020-03-03 13:15:00,107.88,108.02,107.62,107.68,27676.0,105.0958,105.2322,104.8425,104.901,27676.0
2020-03-03 13:20:00,107.76,107.91,107.5,107.64,33365.0,104.9789,105.125,104.7256,104.862,33365.0
2020-03-03 13:25:00,107.63,107.69,107.19,107.6,38162.0,104.8522,104.9107,104.4236,104.823,38162.0
2020-03-03 13:30:00,107.58,107.73,107.3,107.66,27511.0,104.8035,104.9497,104.5308,104.8815,27511.0
2020-03-03 13:35:00,107.56,107.72,107.4,107.66,17976.0,104.7841,104.9399,104.6282,104.8815,17976.0
2020-03-03 13:40:00,107.61,107.63,107.01,107.04,33393.0,104.8328,104.8522,104.2482,104.2775,33393.0
2020-03-03 13:45:00,107.05,107.15,106.82,106.91,26928.0,104.2872,104.3846,104.0632,104.1508,26928.0
2020-03-03 13:50:00,106.95,107.13,106.61,106.68,14964.0,104.1898,104.3652,103.8586,103.9268,14964.0
2020-03-03 13:55:00,106.62,106.79,106.43,106.49,37647.0,103.8683,104.0339,103.6832,103.7417,37647.0
2020-03-03 14:00:00,106.46,106.73,106.17,106.2,23320.0,103.7124,103.9755,103.4299,103.4592,23320.0
2020-03-03 14:05:00,106.18,106.3,105.68,105.68,20206.0,103.4397,103.5566,102.9526,102.9526,20206.0
2020-03-03 14:10:00,105.66,106.54,105.66,106.46,30088.0,102.9331,103.7904,102.9331,103.7124,30088.0
2020-03-03 14:15:00,106.52,106.52,105.96,106.0,18100.0,103.7709,103.7709,103.2253,103.2643,18100.0
2020-03-03 14:20:00,106.05,106.54,105.88,105.99,16242.0,103.313,103.7904,103.1474,103.2546,16242.0
2020-03-03 14:25:00,105.99,106.94,105.97,106.89,23766.0,103.2546,104.1801,103.2351,104.1313,23766.0
2020-03-03 14:30:00,106.95,107.09,106.69,106.94,17703.0,104.1898,104.3262,103.9365,104.1801,17703.0
2020-03-03 14:35:00,106.92,106.99,106.38,106.39,47437.0,104.1606,104.2288,103.6345,103.6442,47437.0
2020-03-03 14:40:00,106.4,106.4,106.04,106.23,16477.0,103.654,103.654,103.3033,103.4884,16477.0
2020-03-03 14:45:00,106.19,106.86,106.19,106.81,17308.0,103.4494,104.1021,103.4494,104.0534,17308.0
2020-03-03 14:50:00,106.83,107.05,106.54,107.05,19851.0,104.0729,104.2872,103.7904,104.2872,19851.0
2020-03-03 14:55:00,107.07,107.12,106.81,107.04,29702.0,104.3067,104.3554,104.0534,104.2775,29702.0
2020-03-03 15:00:00,107.03,107.48,106.85,107.47,52997.0,104.2677,104.7061,104.0924,104.6964,52997.0
2020-03-03 15:05:00,107.45,107.52,106.98,107.06,92934.0,104.6769,104.7451,104.219,104.297,92934.0
2020-03-03 15:10:00,107.08,107.76,106.98,107.65,40157.0,104.3164,104.9789,104.219,104.8717,40157.0
2020-03-03 15:15:00,107.64,107.99,107.54,107.83,34874.0,104.862,105.203,104.7646,105.0471,34874.0
2020-03-03 15:20:00,107.85,107.89,106.93,106.97,20042.0,105.0666,105.1055,104.1703,104.2093,20042.0
2020-03-03 15:25:00,106.95,107.96,106.92,107.89,30644.0,104.1898,105.1737,104.1606,105.1055,30644.0
2020-03-03 15:30:00,107.94,107.97,107.21,107.41,43301.0,105.1542,105.1835,104.4431,104.6379,43301.0
2020-03-03 15:35:00,107.37,107.47,106.8,106.85,55960.0,104.599,104.6964,104.0437,104.0924,55960.0
2020-03-03 15:40:00,106.92,107.81,106.82,107.7,53667.0,104.1606,105.0276,104.0632,104.9204,53667.0
2020-03-03 15:45:00,107.69,108.07,107.38,107.41,53415.0,104.9107,105.2809,104.6087,104.6379,53415.0
2020-03-03 15:50:00,107.33,107.33,106.36,106.92,124164.0,104.56,104.56,103.615,104.1606,124164.0
2020-03-03 15:55:00,106.93,107.28,106.47,106.7,209539.0,104.1703,104.5113,103.7222,103.9462,209539.0
2020-03-04 09:30:00,108.27,109.47,108.06,109.27,67129.0,105.4757,106.6448,105.2711,106.4499,67129.0
2020-03-04 09:35:00,109.27,109.61,108.99,109.3,45404.0,106.4499,106.7811,106.1771,106.4791,45404.0
2020-03-04 09:40:00,109.31,109.7,109.11,109.7,36776.0,106.4889,106.8688,106.2941,106.8688,36776.0
2020-03-04 09:45:00,109.72,109.96,109.56,109.83,73364.0,106.8883,107.1221,106.7324,106.9955,73364.0
2020-03-04 09:50:00,109.85,110.18,109.77,109.78,51311.0,107.015,107.3364,106.937,106.9468,51311.0
2020-03-04 09:55:00,109.83,110.15,109.63,109.77,36726.0,106.9955,107.3072,106.8006,106.937,36726.0
2020-03-04 10:00:00,109.84,110.0,109.5,109.59,53817.0,107.0052,107.1611,106.674,106.7617,53817.0
2020-03-04 10:05:00,109.7,110.1,109.44,110.0,23111.0,106.8688,107.2585,106.6155,107.1611,23111.0
2020-03-04 10:10:00,110.06,110.6,109.88,110.6,53011.0,107.2195,107.7456,107.0442,107.7456,53011.0
2020-03-04 10:15:00,110.6,111.23,110.54,111.14,101658.0,107.7456,108.3593,107.6871,108.2717,101658.0
2020-03-04 10:20:00,111.11,111.11,110.64,110.82,35635.0,108.2424,108.2424,107.7846,107.9599,35635.0
2020-03-04 10:25:00,110.85,110.87,110.52,110.83,26652.0,107.9891,108.0086,107.6677,107.9697,26652.0
2020-03-04 10:30:00,110.81,111.06,110.62,111.0,47042.0,107.9502,108.1937,107.7651,108.1353,47042.0
2020-03-04 10:35:00,111.0,111.14,110.84,111.11,33137.0,108.1353,108.2717,107.9794,108.2424,33137.0
2020-03-04 10:40:00,111.06,111.16,110.64,110.92,28546.0,108.1937,108.2911,107.7846,108.0573,28546.0
2020-03-04 10:45:00,110.93,111.03,110.62,110.75,22084.0,108.0671,108.1645,107.7651,107.8917,22084.0
2020-03-04 10:50:00,110.83,110.95,110.48,110.5,68013.0,107.9697,108.0866,107.6287,107.6482,68013.0
2020-03-04 10:55:00,110.5,110.51,110.08,110.25,46969.0,107.6482,107.6579,107.239,107.4046,46969.0
2020-03-04 11:00:00,110.24,110.26,110.0,110.07,34165.0,107.3949,107.4144,107.1611,107.2293,34165.0
2020-03-04 11:05:00,110.1,110.38,109.82,109.96,29820.0,107.2585,107.5313,106.9857,107.1221,29820.0
2020-03-04 11:10:00,109.94,110.22,109.88,110.13,21161.0,107.1026,107.3754,107.0442,107.2877,21161.0
2020-03-04 11:15:00,110.17,110.19,109.81,109.96,21152.0,107.3267,107.3462,106.976,107.1221,21152.0
2020-03-04 11:20:00,110.0,110.03,109.63,109.79,26669.0,107.1611,107.1903,106.8006,106.9565,26669.0
2020-03-04 11:25:00,109.82,109.91,109.61,109.75,20000.0,106.9857,107.0734,106.7811,106.9175,20000.0
2020-03-04 11:30:00,109.8,109.81,109.25,109.4,28211.0,106.9662,106.976,106.4304,106.5766,28211.0
2020-03-04 11:35:00,109.4,109.46,108.85,108.85,34811.0,106.5766,106.635,106.0408,106.0408,34811.0
2020-03-04 11:40:00,108.84,108.98,108.66,108.93,28446.0,106.031,106.1674,105.8557,106.1187,28446.0
2020-03-04 11:45:00,108.94,109.09,108.84,108.97,42589.0,106.1284,106.2746,106.031,106.1577,42589.0
2020-03-04 11:50:00,108.98,109.15,108.94,108.95,22933.0,106.1674,106.333,106.1284,106.1382,22933.0
2020-03-04 11:55:00,108.95,109.24,108.87,109.12,38478.0,106.1382,106.4207,106.0602,106.3038,38478.0
2020-03-04 12:00:00,109.11,109.3,109.03,109.22,40460.0,106.2941,106.4791,106.2161,106.4012,40460.0
2020-03-04 12:05:00,109.23,109.25,108.97,109.08,40938.0,106.411,106.4304,106.1577,106.2648,40938.0
2020-03-04 12:10:00,109.09,109.22,108.94,109.21,26843.0,106.2746,106.4012,106.1284,106.3915,26843.0
2020-03-04 12:15:00,109.23,109.46,109.22,109.29,23292.0,106.411,106.635,106.4012,106.4694,23292.0
2020-03-04 12:20:00,109.3,109.5,109.29,109.49,22137.0,106.4791,106.674,106.4694,106.6642,22137.0
2020-03-04 12:25:00,109.48,109.74,109.37,109.74,37570.0,106.6545,106.9078,106.5473,106.9078,37570.0
2020-03-04 12:30:00,109.72,109.81,109.64,109.7,40484.0,106.8883,106.976,106.8104,106.8688,40484.0
2020-03-04 12:35:00,109.7,109.96,109.6,109.94,87823.0,106.8688,107.1221,106.7714,107.1026,87823.0
2020-03-04 12:40:00,109.94,110.07,109.73,109.86,56417.0,107.1026,107.2293,106.898,107.0247,56417.0
2020-03-04 12:45:00,109.87,110.41,109.86,110.41,9092.0,107.0344,107.5605,107.0247,107.5605,9092.0
2020-03-04 12:50:00,110.44,110.57,110.28,110.49,14866.0,107.5897,107.7164,107.4339,107.6384,14866.0
2020-03-04 12:55:00,110.49,110.75,110.43,110.66,30796.0,107.6384,107.8917,107.58,107.804,30796.0
2020-03-04 13:00:00,110.63,110.73,110.55,110.72,17006.0,107.7748,107.8722,107.6969,107.8625,17006.0
2020-03-04 13:05:00,110.73,110.83,110.6,110.71,31869.0,107.8722,107.9697,107.7456,107.8528,31869.0
2020-03-04 13:10:00,110.7,110.75,110.54,110.66,11758.0,107.843,107.8917,107.6871,107.804,11758.0
2020-03-04 13:15:00,110.77,111.0,110.73,111.0,17306.0,107.9112,108.1353,107.8722,108.1353,17306.0
2020-03-04 13:20:00,110.98,111.15,110.9,111.14,35611.0,108.1158,108.2814,108.0379,108.2717,35611.0
2020-03-04 13:25:00,111.15,111.18,110.93,111.02,19153.0,108.2814,108.3106,108.0671,108.1548,19153.0
2020-03-04 13:30:00,111.05,111.15,110.99,111.13,12294.0,108.184,108.2814,108.1255,108.2619,12294.0
2020-03-04 13:35:00,111.17,111.42,111.14,111.3,19649.0,108.3009,108.5444,108.2717,108.4275,19649.0
2020-03-04 13:40:00,111.3,111.39,111.24,111.37,16858.0,108.4275,108.5152,108.3691,108.4957,16858.0
2020-03-04 13:45:00,111.34,111.4,110.9,111.08,20327.0,108.4665,108.5249,108.0379,108.2132,20327.0
2020-03-04 13:50:00,111.11,111.3,111.07,111.27,12636.0,108.2424,108.4275,108.2035,108.3983,12636.0
2020-03-04 13:55:00,111.25,111.27,111.02,111.08,13494.0,108.3788,108.3983,108.1548,108.2132,13494.0
2020-03-04 14:00:00,111.11,111.19,110.62,110.62,20056.0,108.2424,108.3204,107.7651,107.7651,20056.0
2020-03-04 14:05:00,110.65,110.84,110.58,110.83,12767.0,107.7943,107.9794,107.7261,107.9697,12767.0
2020-03-04 14:10:00,110.82,110.85,110.63,110.65,44767.0,107.9599,107.9891,107.7748,107.7943,44767.0
2020-03-04 14:15:00,110.66,110.94,110.59,110.87,65432.0,107.804,108.0768,107.7359,108.0086,65432.0
2020-03-04 14:20:00,110.88,110.9,110.72,110.82,38156.0,108.0184,108.0379,107.8625,107.9599,38156.0
2020-03-04 14:25:00,110.82,111.08,110.82,110.93,29895.0,107.9599,108.2132,107.9599,108.0671,29895.0
2020-03-04 14:30:00,110.92,111.08,110.91,110.97,31274.0,108.0573,108.2132,108.0476,108.106,31274.0
2020-03-04 14:35:00,110.92,111.06,110.77,110.77,16181.0,108.0573,108.1937,107.9112,107.9112,16181.0
2020-03-04 14:40:00,110.8,110.87,110.7,110.83,16824.0,107.9404,108.0086,107.843,107.9697,16824.0
2020-03-04 14:45:00,110.82,110.82,110.59,110.66,14814.0,107.9599,107.9599,107.7359,107.804,14814.0
2020-03-04 14:50:00,110.67,110.79,110.46,110.55,17445.0,107.8138,107.9307,107.6092,107.6969,17445.0
2020-03-04 14:55:00,110.54,110.7,110.45,110.45,23489.0,107.6871,107.843,107.5995,107.5995,23489.0
2020-03-04 15:00:00,110.43,110.62,110.39,110.49,87666.0,107.58,107.7651,107.541,107.6384,87666.0
2020-03-04 15:05:00,110.49,110.83,110.44,110.47,57268.0,107.6384,107.9697,107.5897,107.619,57268.0
2020-03-04 15:10:00,110.51,110.88,110.48,110.84,23721.0,107.6579,108.0184,107.6287,107.9794,23721.0
2020-03-04 15:15:00,110.82,111.02,110.76,111.0,21362.0,107.9599,108.1548,107.9015,108.1353,21362.0
2020-03-04 15:20:00,111.01,111.13,110.93,111.13,49738.0,108.145,108.2619,108.0671,108.2619,49738.0
2020-03-04 15:25:00,111.15,111.4,111.15,111.4,26133.0,108.2814,108.5249,108.2814,108.5249,26133.0
2020-03-04 15:30:00,111.42,111.51,111.31,111.5,39135.0,108.5444,108.6321,108.4373,108.6224,39135.0
2020-03-04 15:35:00,111.51,111.56,111.41,111.5,37380.0,108.6321,108.6808,108.5347,108.6224,37380.0
2020-03-04 15:40:00,111.52,111.6,111.32,111.37,48696.0,108.6419,108.7198,108.447,108.4957,48696.0
2020-03-04 15:45:00,111.35,111.43,111.18,111.25,51200.0,108.4762,108.5542,108.3106,108.3788,51200.0
2020-03-04 15:50:00,111.29,111.85,111.28,111.82,117715.0,108.4178,108.9633,108.408,108.9341,117715.0
2020-03-04 15:55:00,111.81,111.94,111.66,111.83,173055.0,108.9244,109.051,108.7782,108.9439,173055.0
2020-03-05 09:30:00,109.49,109.99,109.11,109.6,84369.0,106.6642,107.1513,106.2941,106.7714,84369.0
2020-03-05 09:35:00,109.63,110.4,109.54,110.33,26406.0,106.8006,107.5508,106.713,107.4826,26406.0
2020-03-05 09:40:00,110.33,110.82,110.0,110.76,60076.0,107.4826,107.9599,107.1611,107.9015,60076.0
2020-03-05 09:45:00,110.81,110.81,109.99,110.03,82784.0,107.9502,107.9502,107.1513,107.1903,82784.0
2020-03-05 09:50:00,109.97,110.33,109.81,109.88,17227.0,107.1319,107.4826,106.976,107.0442,17227.0
2020-03-05 09:55:00,109.92,110.09,109.67,110.09,14030.0,107.0831,107.2488,106.8396,107.2488,14030.0
2020-03-05 10:00:00,110.04,110.41,109.92,110.16,16859.0,107.2,107.5605,107.0831,107.317,16859.0
2020-03-05 10:05:00,110.16,110.37,110.14,110.21,19082.0,107.317,107.5215,107.2975,107.3657,19082.0
2020-03-05 10:10:00,110.22,110.71,110.2,110.71,12484.0,107.3754,107.8528,107.3559,107.8528,12484.0
2020-03-05 10:15:00,110.64,111.2,110.61,111.17,23827.0,107.7846,108.3301,107.7553,108.3009,23827.0
2020-03-05 10:20:00,111.15,111.49,111.08,111.49,16400.0,108.2814,108.6126,108.2132,108.6126,16400.0
2020-03-05 10:25:00,111.45,111.45,111.11,111.12,17554.0,108.5737,108.5737,108.2424,108.2522,17554.0
2020-03-05 10:30:00,111.12,111.52,111.12,111.3,16700.0,108.2522,108.6419,108.2522,108.4275,16700.0
2020-03-05 10:35:00,111.42,111.42,111.22,111.37,8735.0,108.5444,108.5444,108.3496,108.4957,8735.0
2020-03-05 10:40:00,111.37,111.56,111.35,111.37,13982.0,108.4957,108.6808,108.4762,108.4957,13982.0
2020-03-05 10:45:00,111.34,111.71,111.21,111.64,15546.0,108.4665,108.8269,108.3399,108.7588,15546.0
2020-03-05 10:50:00,111.66,111.93,111.59,111.84,20017.0,108.7782,109.0413,108.71,108.9536,20017.0
2020-03-05 10:55:00,111.84,111.84,111.48,111.54,21118.0,108.9536,108.9536,108.6029,108.6613,21118.0
2020-03-05 11:00:00,111.48,111.79,111.48,111.69,18623.0,108.6029,108.9049,108.6029,108.8075,18623.0
2020-03-05 11:05:00,111.75,111.9,111.62,111.64,25727.0,108.8659,109.012,108.7393,108.7588,25727.0
2020-03-05 11:10:00,111.58,111.84,111.58,111.66,22123.0,108.7003,108.9536,108.7003,108.7782,22123.0
2020-03-05 11:15:00,111.7,111.73,111.61,111.67,15983.0,108.8172,108.8464,108.7295,108.788,15983.0
2020-03-05 11:20:00,111.66,111.72,111.45,111.48,22733.0,108.7782,108.8367,108.5737,108.6029,22733.0
2020-03-05 11:25:00,111.47,111.79,111.38,111.68,20787.0,108.5931,108.9049,108.5055,108.7977,20787.0
2020-03-05 11:30:00,111.71,111.78,111.51,111.54,17218.0,108.8269,108.8951,108.6321,108.6613,17218.0
2020-03-05 11:35:00,111.49,111.54,111.12,111.12,24120.0,108.6126,108.6613,108.2522,108.2522,24120.0
2020-03-05 11:40:00,111.14,111.44,111.07,111.32,24903.0,108.2717,108.5639,108.2035,108.447,24903.0
2020-03-05 11:45:00,111.34,111.44,111.29,111.34,16951.0,108.4665,108.5639,108.4178,108.4665,16951.0
2020-03-05 11:50:00,111.4,111.44,111.18,111.32,25428.0,108.5249,108.5639,108.3106,108.447,25428.0
2020-03-05 11:55:00,111.32,111.33,111.0,111.21,17724.0,108.447,108.4568,108.1353,108.3399,17724.0
2020-03-05 12:00:00,111.23,111.36,111.18,111.34,19397.0,108.3593,108.486,108.3106,108.4665,19397.0
2020-03-05 12:05:00,111.33,111.33,110.91,111.03,31692.0,108.4568,108.4568,108.0476,108.1645,31692.0
2020-03-05 12:10:00,111.0,111.23,110.94,110.94,16613.0,108.1353,108.3593,108.0768,108.0768,16613.0
2020-03-05 12:15:00,110.91,111.06,110.61,110.65,12142.0,108.0476,108.1937,107.7553,107.7943,12142.0
2020-03-05 12:20:00,110.69,110.82,110.64,110.79,13278.0,107.8333,107.9599,107.7846,107.9307,13278.0
2020-03-05 12:25:00,110.8,110.91,110.75,110.88,15772.0,107.9404,108.0476,107.8917,108.0184,15772.0
2020-03-05 12:30:00,110.84,111.09,110.81,111.05,7522.0,107.9794,108.223,107.9502,108.184,7522.0
2020-03-05 12:35:00,111.04,111.04,110.4,110.41,44785.0,108.1742,108.1742,107.5508,107.5605,44785.0
2020-03-05 12:40:00,110.41,110.5,110.11,110.23,26367.0,107.5605,107.6482,107.2682,107.3851,26367.0
2020-03-05 12:45:00,110.17,110.43,109.94,110.38,21752.0,107.3267,107.58,107.1026,107.5313,21752.0
2020-03-05 12:50:00,110.44,110.74,110.36,110.53,7916.0,107.5897,107.882,107.5118,107.6774,7916.0
2020-03-05 12:55:00,110.41,110.47,110.26,110.38,8841.0,107.5605,107.619,107.4144,107.5313,8841.0
2020-03-05 13:00:00,110.36,110.46,110.25,110.33,12890.0,107.5118,107.6092,107.4046,107.4826,12890.0
2020-03-05 13:05:00,110.33,110.39,110.07,110.1,34868.0,107.4826,107.541,107.2293,107.2585,34868.0
2020-03-05 13:10:00,110.09,110.29,110.01,110.15,22139.0,107.2488,107.4436,107.1708,107.3072,22139.0
2020-03-05 13:15:00,110.11,110.22,110.02,110.14,10637.0,107.2682,107.3754,107.1806,107.2975,10637.0
2020-03-05 13:20:00,110.16,110.28,110.0,110.03,5768.0,107.317,107.4339,107.1611,107.1903,5768.0
2020-03-05 13:25:00,110.05,110.19,109.95,110.15,6403.0,107.2098,107.3462,107.1124,107.3072,6403.0
2020-03-05 13:30:00,110.13,110.45,110.11,110.35,6522.0,107.2877,107.5995,107.2682,107.502,6522.0
2020-03-05 13:35:00,110.43,110.55,110.41,110.53,15056.0,107.58,107.6969,107.5605,107.6774,15056.0
2020-03-05 13:40:00,110.51,110.56,110.25,110.26,43404.0,107.6579,107.7066,107.4046,107.4144,43404.0
2020-03-05 13:45:00,110.28,110.88,110.28,110.88,5881.0,107.4339,108.0184,107.4339,108.0184,5881.0
2020-03-05 13:50:00,110.9,110.99,110.43,110.43,12461.0,108.0379,108.1255,107.58,107.58,12461.0
2020-03-05 13:55:00,110.47,110.69,110.47,110.69,12234.0,107.619,107.8333,107.619,107.8333,12234.0
2020-03-05 14:00:00,110.65,110.65,110.31,110.44,14352.0,107.7943,107.7943,107.4631,107.5897,14352.0
2020-03-05 14:05:00,110.47,110.6,110.42,110.57,28272.0,107.619,107.7456,107.5702,107.7164,28272.0
2020-03-05 14:10:00,110.56,111.02,110.53,110.96,18361.0,107.7066,108.1548,107.6774,108.0963,18361.0
2020-03-05 14:15:00,110.91,110.92,110.66,110.7,5633.0,108.0476,108.0573,107.804,107.843,5633.0
2020-03-05 14:20:00,110.76,110.77,110.38,110.47,7893.0,107.9015,107.9112,107.5313,107.619,7893.0
2020-03-05 14:25:00,110.45,110.47,110.28,110.42,6318.0,107.5995,107.619,107.4339,107.5702,6318.0
2020-03-05 14:30:00,110.42,110.73,110.42,110.65,11312.0,107.5702,107.8722,107.5702,107.7943,11312.0
2020-03-05 14:35:00,110.64,111.12,110.57,111.04,14705.0,107.7846,108.2522,107.7164,108.1742,14705.0
2020-03-05 14:40:00,110.99,111.16,110.92,110.93,10144.0,108.1255,108.2911,108.0573,108.0671,10144.0
2020-03-05 14:45:00,110.86,110.96,110.69,110.85,28372.0,107.9989,108.0963,107.8333,107.9891,28372.0
2020-03-05 14:50:00,110.91,111.02,110.58,110.64,9533.0,108.0476,108.1548,107.7261,107.7846,9533.0
2020-03-05 14:55:00,110.64,110.99,110.64,110.81,12792.0,107.7846,108.1255,107.7846,107.9502,12792.0
2020-03-05 15:00:00,110.84,110.84,110.56,110.65,8910.0,107.9794,107.9794,107.7066,107.7943,8910.0
2020-03-05 15:05:00,110.68,110.89,110.6,110.81,8115.0,107.8235,108.0281,107.7456,107.9502,8115.0
2020-03-05 15:10:00,110.79,110.85,110.28,110.43,21431.0,107.9307,107.9891,107.4339,107.58,21431.0
2020-03-05 15:15:00,110.45,110.49,110.26,110.44,35487.0,107.5995,107.6384,107.4144,107.5897,35487.0
2020-03-05 15:20:00,110.43,110.52,110.16,110.25,29287.0,107.58,107.6677,107.317,107.4046,29287.0
2020-03-05 15:25:00,110.25,110.46,110.15,110.36,31981.0,107.4046,107.6092,107.3072,107.5118,31981.0
2020-03-05 15:30:00,110.36,111.22,110.28,110.97,35038.0,107.5118,108.3496,107.4339,108.106,35038.0
2020-03-05 15:35:00,110.95,111.05,110.68,110.7,23418.0,108.0866,108.184,107.8235,107.843,23418.0
2020-03-05 15:40:00,110.7,110.88,110.44,110.8,24411.0,107.843,108.0184,107.5897,107.9404,24411.0
2020-03-05 15:45:00,110.83,110.83,110.34,110.38,170370.0,107.9697,107.9697,107.4923,107.5313,170370.0
2020-03-05 15:50:00,110.34,110.8,110.09,110.24,117269.0,107.4923,107.9404,107.2488,107.3949,117269.0
2020-03-05 15:55:00,110.16,110.45,110.03,110.2,196434.0,107.317,107.5995,107.1903,107.3559,196434.0
2020-03-06 09:30:00,106.28,108.39,106.28,108.1,108792.0,103.5371,105.5926,103.5371,105.3101,108792.0
2020-03-06 09:35:00,108.29,108.56,108.13,108.48,85936.0,105.4952,105.7582,105.3393,105.6803,85936.0
2020-03-06 09:40:00,108.39,108.6,107.44,107.44,31191.0,105.5926,105.7972,104.6672,104.6672,31191.0
2020-03-06 09:45:00,107.44,107.89,107.37,107.54,22504.0,104.6672,105.1055,104.599,104.7646,22504.0
2020-03-06 09:50:00,107.52,107.59,106.35,106.59,72371.0,104.7451,104.8133,103.6053,103.8391,72371.0
2020-03-06 09:55:00,106.53,107.05,106.15,106.94,34501.0,103.7806,104.2872,103.4104,104.1801,34501.0
2020-03-06 10:00:00,106.99,107.04,106.81,107.0,15179.0,104.2288,104.2775,104.0534,104.2385,15179.0
2020-03-06 10:05:00,107.01,107.04,106.45,106.48,28301.0,104.2482,104.2775,103.7027,103.7319,28301.0
2020-03-06 10:10:00,106.43,106.93,106.42,106.9,32719.0,103.6832,104.1703,103.6735,104.1411,32719.0
2020-03-06 10:15:00,106.91,107.84,106.91,107.64,53525.0,104.1508,105.0568,104.1508,104.862,53525.0
2020-03-06 10:20:00,107.64,107.84,107.47,107.68,15123.0,104.862,105.0568,104.6964,104.901,15123.0
2020-03-06 10:25:00,107.76,107.93,107.68,107.93,6812.0,104.9789,105.1445,104.901,105.1445,6812.0
2020-03-06 10:30:00,107.86,108.02,107.58,107.59,40874.0,105.0763,105.2322,104.8035,104.8133,40874.0
2020-03-06 10:35:00,107.52,107.87,107.29,107.78,13469.0,104.7451,105.0861,104.521,104.9984,13469.0
2020-03-06 10:40:00,107.78,108.27,107.53,107.9,18799.0,104.9984,105.4757,104.7548,105.1153,18799.0
2020-03-06 10:45:00,107.96,108.75,107.84,108.71,47895.0,105.1737,105.9433,105.0568,105.9044,47895.0
2020-03-06 10:50:00,108.73,108.76,108.23,108.54,44947.0,105.9239,105.9531,105.4368,105.7388,44947.0
2020-03-06 10:55:00,108.45,108.48,107.91,108.17,21699.0,105.6511,105.6803,105.125,105.3783,21699.0
2020-03-06 11:00:00,108.2,108.25,107.83,107.91,18538.0,105.4075,105.4562,105.0471,105.125,18538.0
2020-03-06 11:05:00,107.95,108.02,107.52,107.62,15133.0,105.164,105.2322,104.7451,104.8425,15133.0
2020-03-06 11:10:00,107.6,107.74,107.41,107.48,22513.0,104.823,104.9594,104.6379,104.7061,22513.0
2020-03-06 11:15:00,107.51,107.74,107.41,107.45,13729.0,104.7353,104.9594,104.6379,104.6769,13729.0
2020-03-06 11:20:00,107.44,107.54,107.21,107.26,15807.0,104.6672,104.7646,104.4431,104.4918,15807.0
2020-03-06 11:25:00,107.25,107.58,107.1,107.23,17660.0,104.4821,104.8035,104.3359,104.4626,17660.0
2020-03-06 11:30:00,107.29,107.47,107.09,107.41,28761.0,104.521,104.6964,104.3262,104.6379,28761.0
2020-03-06 11:35:00,107.43,107.68,107.35,107.65,40824.0,104.6574,104.901,104.5795,104.8717,40824.0
2020-03-06 11:40:00,107.65,107.65,106.81,106.97,29383.0,104.8717,104.8717,104.0534,104.2093,29383.0
2020-03-06 11:45:00,106.92,107.1,106.79,107.02,14411.0,104.1606,104.3359,104.0339,104.258,14411.0
2020-03-06 11:50:00,107.04,107.34,107.04,107.16,13658.0,104.2775,104.5697,104.2775,104.3944,13658.0
2020-03-06 11:55:00,107.13,107.31,107.05,107.14,9807.0,104.3652,104.5405,104.2872,104.3749,9807.0
2020-03-06 12:00:00,107.12,107.19,106.81,106.81,15378.0,104.3554,104.4236,104.0534,104.0534,15378.0
2020-03-06 12:05:00,106.81,106.87,106.56,106.56,23116.0,104.0534,104.1119,103.8099,103.8099,23116.0
2020-03-06 12:10:00,106.55,106.7,106.47,106.6,17908.0,103.8001,103.9462,103.7222,103.8488,17908.0
2020-03-06 12:15:00,106.62,106.72,106.43,106.52,21914.0,103.8683,103.9657,103.6832,103.7709,21914.0
2020-03-06 12:20:00,106.49,106.76,106.49,106.54,14491.0,103.7417,104.0047,103.7417,103.7904,14491.0
2020-03-06 12:25:00,106.51,106.65,106.41,106.44,27280.0,103.7612,103.8975,103.6637,103.693,27280.0
2020-03-06 12:30:00,106.46,106.8,106.42,106.72,18583.0,103.7124,104.0437,103.6735,103.9657,18583.0
2020-03-06 12:35:00,106.74,107.13,106.61,106.76,25569.0,103.9852,104.3652,103.8586,104.0047,25569.0
2020-03-06 12:40:00,106.72,106.81,106.56,106.81,14776.0,103.9657,104.0534,103.8099,104.0534,14776.0
2020-03-06 12:45:00,106.83,106.96,106.49,106.59,15853.0,104.0729,104.1995,103.7417,103.8391,15853.0
2020-03-06 12:50:00,106.57,106.67,106.4,106.48,15641.0,103.8196,103.917,103.654,103.7319,15641.0
2020-03-06 12:55:00,106.49,106.63,106.39,106.39,38184.0,103.7417,103.8781,103.6442,103.6442,38184.0
2020-03-06 13:00:00,106.38,106.89,106.36,106.76,17399.0,103.6345,104.1313,103.615,104.0047,17399.0
2020-03-06 13:05:00,106.78,107.02,106.73,106.73,14029.0,104.0242,104.258,103.9755,103.9755,14029.0
2020-03-06 13:10:00,106.76,106.82,106.45,106.52,14410.0,104.0047,104.0632,103.7027,103.7709,14410.0
2020-03-06 13:15:00,106.53,106.76,106.53,106.74,8045.0,103.7806,104.0047,103.7806,103.9852,8045.0
2020-03-06 13:20:00,106.78,107.07,106.78,106.92,22270.0,104.0242,104.3067,104.0242,104.1606,22270.0
2020-03-06 13:25:00,106.91,106.91,106.7,106.84,63182.0,104.1508,104.1508,103.9462,104.0826,63182.0
2020-03-06 13:30:00,106.84,106.85,106.33,106.43,27399.0,104.0826,104.0924,103.5858,103.6832,27399.0
2020-03-06 13:35:00,106.42,106.54,106.24,106.35,39866.0,103.6735,103.7904,103.4981,103.6053,39866.0
2020-03-06 13:40:00,106.35,106.58,106.27,106.27,21418.0,103.6053,103.8293,103.5273,103.5273,21418.0
2020-03-06 13:45:00,106.24,106.3,105.83,105.83,48781.0,103.4981,103.5566,103.0987,103.0987,48781.0
2020-03-06 13:50:00,105.82,105.98,105.69,105.76,12599.0,103.089,103.2448,102.9623,103.0305,12599.0
2020-03-06 13:55:00,105.75,105.87,105.65,105.68,9024.0,103.0208,103.1377,102.9233,102.9526,9024.0
2020-03-06 14:00:00,105.66,105.79,105.56,105.61,29482.0,102.9331,103.0597,102.8357,102.8844,29482.0
2020-03-06 14:05:00,105.66,105.75,105.51,105.6,14777.0,102.9331,103.0208,102.787,102.8746,14777.0
2020-03-06 14:10:00,105.55,105.85,105.55,105.84,13765.0,102.8259,103.1182,102.8259,103.1084,13765.0
2020-03-06 14:15:00,105.85,106.0,105.56,105.72,24207.0,103.1182,103.2643,102.8357,102.9915,24207.0
2020-03-06 14:20:00,105.7,105.72,105.4,105.72,19321.0,102.9721,102.9915,102.6798,102.9915,19321.0
2020-03-06 14:25:00,105.63,105.94,105.57,105.66,19908.0,102.9039,103.2059,102.8454,102.9331,19908.0
2020-03-06 14:30:00,105.66,105.83,105.25,105.27,25470.0,102.9331,103.0987,102.5337,102.5532,25470.0
2020-03-06 14:35:00,105.3,105.37,105.18,105.34,24701.0,102.5824,102.6506,102.4655,102.6213,24701.0
2020-03-06 14:40:00,105.37,105.43,105.16,105.3,14523.0,102.6506,102.709,102.446,102.5824,14523.0
2020-03-06 14:45:00,105.3,105.55,105.09,105.11,18713.0,102.5824,102.8259,102.3778,102.3973,18713.0
2020-03-06 14:50:00,105.11,105.29,105.0,105.15,12551.0,102.3973,102.5726,102.2901,102.4363,12551.0
2020-03-06 14:55:00,105.15,105.47,105.08,105.25,25979.0,102.4363,102.748,102.3681,102.5337,25979.0
2020-03-06 15:00:00,105.25,105.49,105.24,105.32,19428.0,102.5337,102.7675,102.5239,102.6019,19428.0
2020-03-06 15:05:00,105.31,105.43,105.25,105.3,21104.0,102.5921,102.709,102.5337,102.5824,21104.0
2020-03-06 15:10:00,105.31,105.82,105.3,105.52,29995.0,102.5921,103.089,102.5824,102.7967,29995.0
2020-03-06 15:15:00,105.52,106.14,105.51,106.12,24811.0,102.7967,103.4007,102.787,103.3812,24811.0
2020-03-06 15:20:00,106.12,106.14,105.84,106.07,23966.0,103.3812,103.4007,103.1084,103.3325,23966.0
2020-03-06 15:25:00,106.13,106.47,106.05,106.06,35173.0,103.391,103.7222,103.313,103.3228,35173.0
2020-03-06 15:30:00,106.09,106.76,105.96,106.59,52237.0,103.352,104.0047,103.2253,103.8391,52237.0
2020-03-06 15:35:00,106.59,106.9,106.42,106.48,63882.0,103.8391,104.1411,103.6735,103.7319,63882.0
2020-03-06 15:40:00,106.48,107.03,106.46,106.99,51716.0,103.7319,104.2677,103.7124,104.2288,51716.0
2020-03-06 15:45:00,106.99,107.22,106.82,107.15,82830.0,104.2288,104.4528,104.0632,104.3846,82830.0
2020-03-06 15:50:00,107.13,107.8,107.12,107.68,119965.0,104.3652,105.0179,104.3554,104.901,119965.0
2020-03-06 15:55:00,107.69,108.0,107.52,107.65,240927.0,104.9107,105.2127,104.7451,104.8717,240927.0
2020-03-09 09:30:00,101.57,102.49,100.79,102.49,110663.0,98.9486,99.8449,98.1888,99.8449,110663.0
2020-03-09 09:35:00,102.49,102.49,102.49,102.49,0.0,99.8449,99.8449,99.8449,99.8449,0.0
2020-03-09 09:40:00,102.49,102.49,102.49,102.49,0.0,99.8449,99.8449,99.8449,99.8449,0.0
2020-03-09 09:45:00,102.02,102.49,102.02,102.35,26910.0,99.387,99.8449,99.387,99.7085,26910.0
2020-03-09 09:50:00,102.31,102.35,101.36,101.78,68149.0,99.6695,99.7085,98.7441,99.1532,68149.0
2020-03-09 09:55:00,101.98,102.99,101.66,102.55,96047.0,99.3481,100.332,99.0363,99.9034,96047.0
2020-03-09 10:00:00,102.67,102.94,101.91,101.91,38048.0,100.0203,100.2833,99.2799,99.2799,38048.0
2020-03-09 10:05:00,102.01,103.85,101.71,103.47,58017.0,99.3773,101.1698,99.085,100.7996,58017.0
2020-03-09 10:10:00,103.58,103.61,102.23,102.35,37418.0,100.9068,100.936,99.5916,99.7085,37418.0
2020-03-09 10:15:00,102.44,103.37,102.43,102.82,50120.0,99.7962,100.7022,99.7865,100.1664,50120.0
2020-03-09 10:20:00,103.01,103.01,102.13,102.33,32836.0,100.3515,100.3515,99.4942,99.689,32836.0
2020-03-09 10:25:00,102.33,102.88,102.0,102.73,47658.0,99.689,100.2248,99.3675,100.0787,47658.0
2020-03-09 10:30:00,102.79,103.28,102.66,103.0,43527.0,100.1372,100.6145,100.0105,100.3417,43527.0
2020-03-09 10:35:00,102.96,102.96,102.14,102.33,42558.0,100.3028,100.3028,99.5039,99.689,42558.0
2020-03-09 10:40:00,102.35,102.5,101.91,101.97,25233.0,99.7085,99.8546,99.2799,99.3383,25233.0
2020-03-09 10:45:00,101.97,102.03,101.7,101.77,26077.0,99.3383,99.3968,99.0753,99.1435,26077.0
2020-03-09 10:50:00,101.76,101.97,101.61,101.89,19238.0,99.1337,99.3383,98.9876,99.2604,19238.0
2020-03-09 10:55:00,101.8,101.97,101.6,101.83,14258.0,99.1727,99.3383,98.9779,99.2019,14258.0
2020-03-09 11:00:00,101.85,102.05,101.63,101.99,24743.0,99.2214,99.4163,99.0071,99.3578,24743.0
2020-03-09 11:05:00,101.97,102.1,101.85,101.93,27952.0,99.3383,99.465,99.2214,99.2994,27952.0
2020-03-09 11:10:00,101.9,102.06,101.85,101.92,87685.0,99.2701,99.426,99.2214,99.2896,87685.0
2020-03-09 11:15:00,101.88,103.21,101.86,103.11,82788.0,99.2506,100.5463,99.2312,100.4489,82788.0
2020-03-09 11:20:00,103.01,103.34,102.94,103.22,21759.0,100.3515,100.673,100.2833,100.5561,21759.0
2020-03-09 11:25:00,103.27,103.43,102.97,103.16,15932.0,100.6048,100.7606,100.3125,100.4976,15932.0
2020-03-09 11:30:00,103.15,103.42,102.95,103.42,18945.0,100.4879,100.7509,100.293,100.7509,18945.0
2020-03-09 11:35:00,103.39,103.73,103.26,103.26,21086.0,100.7217,101.0529,100.595,100.595,21086.0
2020-03-09 11:40:00,103.3,103.52,103.19,103.51,12254.0,100.634,100.8483,100.5268,100.8386,12254.0
2020-03-09 11:45:00,103.53,103.97,103.46,103.97,12600.0,100.8581,101.2867,100.7899,101.2867,12600.0
2020-03-09 11:50:00,103.94,104.1,103.68,103.87,13816.0,101.2575,101.4134,101.0042,101.1893,13816.0
2020-03-09 11:55:00,103.88,104.18,103.77,103.89,22782.0,101.199,101.4913,101.0919,101.2088,22782.0
2020-03-09 12:00:00,103.87,103.95,103.37,103.42,16070.0,101.1893,101.2672,100.7022,100.7509,16070.0
2020-03-09 12:05:00,103.44,104.15,103.44,104.02,40139.0,100.7704,101.4621,100.7704,101.3354,40139.0
2020-03-09 12:10:00,103.99,104.05,103.69,103.72,35776.0,101.3062,101.3646,101.0139,101.0432,35776.0
2020-03-09 12:15:00,103.75,103.88,103.18,103.3,30217.0,101.0724,101.199,100.5171,100.634,30217.0
2020-03-09 12:20:00,103.29,103.29,103.04,103.11,17385.0,100.6243,100.6243,100.3807,100.4489,17385.0
2020-03-09 12:25:00,103.06,103.14,102.89,103.02,21447.0,100.4002,100.4781,100.2346,100.3612,21447.0
2020-03-09 12:30:00,102.98,103.45,102.7,102.78,37621.0,100.3223,100.7801,100.0495,100.1274,37621.0
2020-03-09 12:35:00,102.87,102.99,102.53,102.95,16580.0,100.2151,100.332,99.8839,100.293,16580.0
2020-03-09 12:40:00,103.02,103.23,102.54,102.63,17786.0,100.3612,100.5658,99.8936,99.9813,17786.0
2020-03-09 12:45:00,102.64,102.82,102.1,102.24,36890.0,99.991,100.1664,99.465,99.6014,36890.0
2020-03-09 12:50:00,102.24,102.51,102.21,102.51,25742.0,99.6014,99.8644,99.5721,99.8644,25742.0
2020-03-09 12:55:00,102.42,102.59,102.2,102.43,16614.0,99.7767,99.9423,99.5624,99.7865,16614.0
2020-03-09 13:00:00,102.39,102.7,102.23,102.27,20220.0,99.7475,100.0495,99.5916,99.6306,20220.0
2020-03-09 13:05:00,102.26,102.5,101.92,102.45,21471.0,99.6208,99.8546,99.2896,99.8059,21471.0
2020-03-09 13:10:00,102.45,102.78,102.42,102.67,15865.0,99.8059,100.1274,99.7767,100.0203,15865.0
2020-03-09 13:15:00,102.62,102.69,102.34,102.42,19627.0,99.9715,100.0397,99.6988,99.7767,19627.0
2020-03-09 13:20:00,102.4,102.55,102.27,102.46,16940.0,99.7572,99.9034,99.6306,99.8157,16940.0
2020-03-09 13:25:00,102.46,102.51,102.28,102.43,18700.0,99.8157,99.8644,99.6403,99.7865,18700.0
2020-03-09 13:30:00,102.34,102.42,101.85,101.92,22688.0,99.6988,99.7767,99.2214,99.2896,22688.0
2020-03-09 13:35:00,101.92,101.97,101.7,101.74,22496.0,99.2896,99.3383,99.0753,99.1143,22496.0
2020-03-09 13:40:00,101.77,101.92,101.22,101.28,36875.0,99.1435,99.2896,98.6077,98.6661,36875.0
2020-03-09 13:45:00,101.28,101.41,100.99,101.31,34818.0,98.6661,98.7928,98.3836,98.6954,34818.0
2020-03-09 13:50:00,101.3,101.3,100.5,100.52,35585.0,98.6856,98.6856,97.9063,97.9257,35585.0
2020-03-09 13:55:00,100.5,100.82,100.27,100.3,34099.0,97.9063,98.218,97.6822,97.7114,34099.0
2020-03-09 14:00:00,100.35,100.78,100.14,100.18,33095.0,97.7601,98.179,97.5556,97.5945,33095.0
2020-03-09 14:05:00,100.18,100.58,100.09,100.24,28930.0,97.5945,97.9842,97.5068,97.653,28930.0
2020-03-09 14:10:00,100.19,100.68,100.17,100.68,20414.0,97.6043,98.0816,97.5848,98.0816,20414.0
2020-03-09 14:15:00,100.83,101.36,100.83,100.99,21163.0,98.2277,98.7441,98.2277,98.3836,21163.0
2020-03-09 14:20:00,100.97,101.26,100.85,101.06,18606.0,98.3641,98.6466,98.2472,98.4518,18606.0
2020-03-09 14:25:00,100.8,100.99,100.65,100.65,19014.0,98.1985,98.3836,98.0524,98.0524,19014.0
2020-03-09 14:30:00,100.66,100.79,100.34,100.59,27874.0,98.0621,98.1888,97.7504,97.9939,27874.0
2020-03-09 14:35:00,100.54,100.98,100.23,100.85,15221.0,97.9452,98.3739,97.6432,98.2472,15221.0
2020-03-09 14:40:00,100.9,100.94,99.91,100.1,22624.0,98.2959,98.3349,97.3315,97.5166,22624.0
2020-03-09 14:45:00,100.09,100.81,100.07,100.45,18780.0,97.5068,98.2083,97.4874,97.8576,18780.0
2020-03-09 14:50:00,100.46,101.23,100.45,101.13,19216.0,97.8673,98.6174,97.8576,98.52,19216.0
2020-03-09 14:55:00,101.16,101.73,101.14,101.19,26213.0,98.5492,99.1045,98.5297,98.5785,26213.0
2020-03-09 15:00:00,101.15,101.74,100.99,101.58,28512.0,98.5395,99.1143,98.3836,98.9584,28512.0
2020-03-09 15:05:00,101.62,101.7,101.04,101.23,23536.0,98.9974,99.0753,98.4323,98.6174,23536.0
2020-03-09 15:10:00,101.14,101.2,100.84,100.98,23281.0,98.5297,98.5882,98.2375,98.3739,23281.0
2020-03-09 15:15:00,100.99,101.44,100.86,101.14,38678.0,98.3836,98.822,98.257,98.5297,38678.0
2020-03-09 15:20:00,101.13,101.71,100.94,101.63,31714.0,98.52,99.085,98.3349,99.0071,31714.0
2020-03-09 15:25:00,101.62,102.21,101.59,101.69,46469.0,98.9974,99.5721,98.9681,99.0655,46469.0
2020-03-09 15:30:00,101.68,101.72,101.01,101.12,77102.0,99.0558,99.0948,98.4031,98.5103,77102.0
2020-03-09 15:35:00,101.16,101.85,101.0,101.85,79773.0,98.5492,99.2214,98.3934,99.2214,79773.0
2020-03-09 15:40:00,101.85,101.85,101.37,101.59,127494.0,99.2214,99.2214,98.7538,98.9681,127494.0
2020-03-09 15:45:00,101.63,101.88,101.21,101.69,123174.0,99.0071,99.2506,98.5979,99.0655,123174.0
2020-03-09 15:50:00,101.63,101.76,100.94,101.75,208992.0,99.0071,99.1337,98.3349,99.124,208992.0
2020-03-09 15:55:00,101.73,101.74,100.82,100.91,265244.0,99.1045,99.1143,98.218,98.3057,265244.0
2020-03-10 09:30:00,102.3,102.3,100.73,101.75,208867.0,99.6598,99.6598,98.1303,99.124,208867.0
2020-03-10 09:35:00,101.75,101.85,100.86,100.91,66245.0,99.124,99.2214,98.257,98.3057,66245.0
2020-03-10 09:40:00,100.89,100.89,99.43,99.96,135401.0,98.2862,98.2862,96.8639,97.3802,135401.0
2020-03-10 09:45:00,99.95,100.21,99.6,99.94,110694.0,97.3705,97.6237,97.0295,97.3607,110694.0
2020-03-10 09:50:00,99.9,100.25,99.79,99.94,85969.0,97.3217,97.6627,97.2146,97.3607,85969.0
2020-03-10 09:55:00,99.93,101.12,99.93,100.87,61614.0,97.351,98.5103,97.351,98.2667,61614.0
2020-03-10 10:00:00,100.88,100.92,100.38,100.65,63814.0,98.2765,98.3154,97.7894,98.0524,63814.0
2020-03-10 10:05:00,100.61,100.66,100.16,100.31,59367.0,98.0134,98.0621,97.575,97.7212,59367.0
2020-03-10 10:10:00,100.31,100.6,100.29,100.54,35639.0,97.7212,98.0037,97.7017,97.9452,35639.0
2020-03-10 10:15:00,100.5,100.57,99.97,100.02,84170.0,97.9063,97.9745,97.3899,97.4386,84170.0
2020-03-10 10:20:00,100.07,100.29,99.87,100.0,43073.0,97.4874,97.7017,97.2925,97.4192,43073.0
2020-03-10 10:25:00,100.04,100.05,99.41,99.47,60622.0,97.4581,97.4679,96.8444,96.9028,60622.0
2020-03-10 10:30:00,99.5,99.52,98.99,99.13,38577.0,96.9321,96.9516,96.4352,96.5716,38577.0
2020-03-10 10:35:00,99.15,99.49,99.15,99.29,62615.0,96.5911,96.9223,96.5911,96.7275,62615.0
2020-03-10 10:40:00,99.28,99.35,98.55,98.73,95440.0,96.7177,96.7859,96.0066,96.1819,95440.0
2020-03-10 10:45:00,98.79,98.95,98.28,98.51,65687.0,96.2404,96.3963,95.7436,95.9676,65687.0
2020-03-10 10:50:00,98.48,98.79,98.3,98.49,32760.0,95.9384,96.2404,95.763,95.9481,32760.0
2020-03-10 10:55:00,98.53,98.6,98.18,98.31,40313.0,95.9871,96.0553,95.6461,95.7728,40313.0
2020-03-10 11:00:00,98.31,98.5,98.04,98.08,43486.0,95.7728,95.9579,95.5097,95.5487,43486.0
2020-03-10 11:05:00,98.06,98.14,97.82,97.95,141596.0,95.5292,95.6072,95.2954,95.4221,141596.0
2020-03-10 11:10:00,97.95,97.96,97.42,97.51,86296.0,95.4221,95.4318,94.9058,94.9934,86296.0
2020-03-10 11:15:00,97.45,97.6,97.17,97.25,42386.0,94.935,95.0811,94.6622,94.7401,42386.0
2020-03-10 11:20:00,97.29,97.56,97.17,97.24,40172.0,94.7791,95.0421,94.6622,94.7304,40172.0
2020-03-10 11:25:00,97.2,97.3,96.78,96.81,62746.0,94.6914,94.7888,94.2823,94.3115,62746.0
2020-03-10 11:30:00,96.86,97.39,96.65,97.12,43623.0,94.3602,94.8765,94.1556,94.6135,43623.0
2020-03-10 11:35:00,97.07,97.41,96.76,97.27,46461.0,94.5648,94.896,94.2628,94.7596,46461.0
2020-03-10 11:40:00,97.31,97.51,96.85,97.49,41492.0,94.7986,94.9934,94.3505,94.9739,41492.0
2020-03-10 11:45:00,97.44,97.91,97.25,97.82,46756.0,94.9252,95.3831,94.7401,95.2954,46756.0
2020-03-10 11:50:00,97.86,98.32,97.83,98.26,64634.0,95.3344,95.7825,95.3052,95.7241,64634.0
2020-03-10 11:55:00,98.27,98.76,98.02,98.48,52078.0,95.7338,96.2112,95.4903,95.9384,52078.0
2020-03-10 12:00:00,98.55,99.49,98.55,99.26,58031.0,96.0066,96.9223,96.0066,96.6983,58031.0
2020-03-10 12:05:00,99.32,99.73,99.14,99.72,56615.0,96.7567,97.1561,96.5814,97.1464,56615.0
2020-03-10 12:10:00,99.73,100.52,99.68,100.35,31704.0,97.1561,97.9257,97.1074,97.7601,31704.0
2020-03-10 12:15:00,100.43,100.87,100.31,100.86,27711.0,97.8381,98.2667,97.7212,98.257,27711.0
2020-03-10 12:20:00,100.86,100.86,100.35,100.84,43322.0,98.257,98.257,97.7601,98.2375,43322.0
2020-03-10 12:25:00,100.8,100.95,100.3,100.31,23309.0,98.1985,98.3446,97.7114,97.7212,23309.0
2020-03-10 12:30:00,100.29,100.29,99.52,99.72,36841.0,97.7017,97.7017,96.9516,97.1464,36841.0
2020-03-10 12:35:00,99.7,99.98,99.5,99.82,38927.0,97.1269,97.3997,96.9321,97.2438,38927.0
2020-03-10 12:40:00,99.75,100.1,99.35,100.1,23142.0,97.1756,97.5166,96.7859,97.5166,23142.0
2020-03-10 12:45:00,100.13,100.69,100.0,100.55,42026.0,97.5458,98.0914,97.4192,97.955,42026.0
2020-03-10 12:50:00,100.6,101.11,100.45,100.99,30204.0,98.0037,98.5005,97.8576,98.3836,30204.0
2020-03-10 12:55:00,100.97,101.19,100.6,100.7,38864.0,98.3641,98.5785,98.0037,98.1011,38864.0
2020-03-10 13:00:00,100.71,100.89,100.48,100.73,62250.0,98.1108,98.2862,97.8868,98.1303,62250.0
2020-03-10 13:05:00,100.78,101.33,100.64,101.26,65607.0,98.179,98.7148,98.0426,98.6466,65607.0
2020-03-10 13:10:00,101.33,101.48,100.94,101.44,38774.0,98.7148,98.861,98.3349,98.822,38774.0
2020-03-10 13:15:00,101.45,102.05,101.06,101.88,55650.0,98.8317,99.4163,98.4518,99.2506,55650.0
2020-03-10 13:20:00,101.71,102.16,101.71,102.0,59972.0,99.085,99.5234,99.085,99.3675,59972.0
2020-03-10 13:25:00,101.94,101.94,101.35,101.52,37391.0,99.3091,99.3091,98.7343,98.8999,37391.0
2020-03-10 13:30:00,101.53,101.74,101.17,101.51,26021.0,98.9097,99.1143,98.559,98.8902,26021.0
2020-03-10 13:35:00,101.41,101.51,100.96,101.22,15740.0,98.7928,98.8902,98.3544,98.6077,15740.0
2020-03-10 13:40:00,101.25,101.38,100.88,101.14,19079.0,98.6369,98.7635,98.2765,98.5297,19079.0
2020-03-10 13:45:00,101.04,101.08,100.65,100.86,23563.0,98.4323,98.4713,98.0524,98.257,23563.0
2020-03-10 13:50:00,100.86,100.95,100.19,100.21,24834.0,98.257,98.3446,97.6043,97.6237,24834.0
2020-03-10 13:55:00,100.28,100.48,100.2,100.43,21375.0,97.6919,97.8868,97.614,97.8381,21375.0
2020-03-10 14:00:00,100.38,100.39,99.99,100.12,28836.0,97.7894,97.7991,97.4094,97.5361,28836.0
2020-03-10 14:05:00,100.01,100.4,99.83,100.36,24042.0,97.4289,97.8088,97.2536,97.7699,24042.0
2020-03-10 14:10:00,100.39,100.67,100.15,100.48,68774.0,97.7991,98.0719,97.5653,97.8868,68774.0
2020-03-10 14:15:00,100.77,100.85,100.47,100.8,21589.0,98.1693,98.2472,97.877,98.1985,21589.0
2020-03-10 14:20:00,100.75,101.01,100.38,100.39,30653.0,98.1498,98.4031,97.7894,97.7991,30653.0
2020-03-10 14:25:00,100.44,100.92,100.29,100.8,25220.0,97.8478,98.3154,97.7017,98.1985,25220.0
2020-03-10 14:30:00,100.81,101.42,100.75,101.42,20575.0,98.2083,98.8025,98.1498,98.8025,20575.0
2020-03-10 14:35:00,101.37,101.5,101.16,101.19,20145.0,98.7538,98.8805,98.5492,98.5785,20145.0
2020-03-10 14:40:00,101.22,101.82,101.1,101.78,25628.0,98.6077,99.1922,98.4908,99.1532,25628.0
2020-03-10 14:45:00,101.79,102.37,101.74,102.31,27843.0,99.163,99.728,99.1143,99.6695,27843.0
2020-03-10 14:50:00,102.28,102.28,101.86,102.23,23863.0,99.6403,99.6403,99.2312,99.5916,23863.0
2020-03-10 14:55:00,102.3,102.45,101.89,102.4,27647.0,99.6598,99.8059,99.2604,99.7572,27647.0
2020-03-10 15:00:00,102.44,103.0,102.36,102.9,26698.0,99.7962,100.3417,99.7183,100.2443,26698.0
2020-03-10 15:05:00,102.96,103.2,102.85,102.95,36833.0,100.3028,100.5366,100.1956,100.293,36833.0
2020-03-10 15:10:00,102.99,103.21,102.9,103.0,38415.0,100.332,100.5463,100.2443,100.3417,38415.0
2020-03-10 15:15:00,103.03,103.38,102.72,103.31,40381.0,100.371,100.7119,100.069,100.6437,40381.0
2020-03-10 15:20:00,103.31,103.57,103.16,103.37,58554.0,100.6437,100.897,100.4976,100.7022,58554.0
2020-03-10 15:25:00,103.3,103.3,102.74,102.79,40175.0,100.634,100.634,100.0885,100.1372,40175.0
2020-03-10 15:30:00,102.78,102.94,102.41,102.53,43206.0,100.1274,100.2833,99.767,99.8839,43206.0
2020-03-10 15:35:00,102.53,103.12,102.37,102.97,60754.0,99.8839,100.4586,99.728,100.3125,60754.0
2020-03-10 15:40:00,102.93,103.12,102.55,102.58,53963.0,100.2735,100.4586,99.9034,99.9326,53963.0
2020-03-10 15:45:00,102.62,103.2,102.62,103.06,61620.0,99.9715,100.5366,99.9715,100.4002,61620.0
2020-03-10 15:50:00,103.04,103.18,102.87,103.03,113663.0,100.3807,100.5171,100.2151,100.371,113663.0
2020-03-10 15:55:00,103.12,103.4,102.85,103.39,193910.0,100.4586,100.7314,100.1956,100.7217,193910.0
2020-03-11 09:30:00,101.61,101.77,100.73,100.97,87218.0,98.9876,99.1435,98.1303,98.3641,87218.0
2020-03-11 09:35:00,100.87,101.25,100.35,100.75,31069.0,98.2667,98.6369,97.7601,98.1498,31069.0
2020-03-11 09:40:00,100.69,101.03,100.39,100.49,32853.0,98.0914,98.4226,97.7991,97.8965,32853.0
2020-03-11 09:45:00,100.51,100.98,100.39,100.39,29173.0,97.916,98.3739,97.7991,97.7991,29173.0
2020-03-11 09:50:00,100.33,100.87,100.32,100.65,26162.0,97.7406,98.2667,97.7309,98.0524,26162.0
2020-03-11 09:55:00,100.61,101.13,100.52,101.04,43915.0,98.0134,98.52,97.9257,98.4323,43915.0
2020-03-11 10:00:00,100.94,101.27,100.79,100.88,25471.0,98.3349,98.6564,98.1888,98.2765,25471.0
2020-03-11 10:05:00,100.95,101.61,100.94,101.44,39452.0,98.3446,98.9876,98.3349,98.822,39452.0
2020-03-11 10:10:00,101.49,101.99,101.49,101.89,24961.0,98.8707,99.3578,98.8707,99.2604,24961.0
2020-03-11 10:15:00,101.84,101.93,101.57,101.74,29030.0,99.2117,99.2994,98.9486,99.1143,29030.0
2020-03-11 10:20:00,101.74,101.85,101.53,101.61,14620.0,99.1143,99.2214,98.9097,98.9876,14620.0
2020-03-11 10:25:00,101.59,101.73,101.37,101.56,13314.0,98.9681,99.1045,98.7538,98.9389,13314.0
2020-03-11 10:30:00,101.44,101.54,101.2,101.5,19726.0,98.822,98.9194,98.5882,98.8805,19726.0
2020-03-11 10:35:00,101.46,101.48,101.12,101.27,28110.0,98.8415,98.861,98.5103,98.6564,28110.0
2020-03-11 10:40:00,101.21,101.51,101.16,101.41,32709.0,98.5979,98.8902,98.5492,98.7928,32709.0
2020-03-11 10:45:00,101.42,102.03,101.42,101.59,31153.0,98.8025,99.3968,98.8025,98.9681,31153.0
2020-03-11 10:50:00,101.59,101.86,101.5,101.82,18180.0,98.9681,99.2312,98.8805,99.1922,18180.0
2020-03-11 10:55:00,101.85,101.95,101.62,101.82,21527.0,99.2214,99.3188,98.9974,99.1922,21527.0
2020-03-11 11:00:00,101.84,102.17,101.7,101.75,53690.0,99.2117,99.5332,99.0753,99.124,53690.0
2020-03-11 11:05:00,101.76,101.85,101.32,101.53,24133.0,99.1337,99.2214,98.7051,98.9097,24133.0
2020-03-11 11:10:00,101.56,101.61,101.29,101.53,15356.0,98.9389,98.9876,98.6759,98.9097,15356.0
2020-03-11 11:15:00,101.51,101.53,100.86,100.88,19400.0,98.8902,98.9097,98.257,98.2765,19400.0
2020-03-11 11:20:00,100.88,100.92,100.28,100.29,25346.0,98.2765,98.3154,97.6919,97.7017,25346.0
2020-03-11 11:25:00,100.32,100.45,100.21,100.31,25615.0,97.7309,97.8576,97.6237,97.7212,25615.0
2020-03-11 11:30:00,100.37,100.68,100.21,100.68,75213.0,97.7796,98.0816,97.6237,98.0816,75213.0
2020-03-11 11:35:00,100.68,101.38,100.61,101.34,35383.0,98.0816,98.7635,98.0134,98.7246,35383.0
2020-03-11 11:40:00,101.32,101.36,100.76,100.78,18507.0,98.7051,98.7441,98.1596,98.179,18507.0
2020-03-11 11:45:00,100.78,101.05,100.61,100.99,20327.0,98.179,98.4421,98.0134,98.3836,20327.0
2020-03-11 11:50:00,101.02,101.1,100.58,100.61,17390.0,98.4128,98.4908,97.9842,98.0134,17390.0
2020-03-11 11:55:00,100.59,100.74,100.38,100.67,12725.0,97.9939,98.1401,97.7894,98.0719,12725.0
2020-03-11 12:00:00,100.69,101.0,100.5,100.94,8627.0,98.0914,98.3934,97.9063,98.3349,8627.0
2020-03-11 12:05:00,100.95,101.01,100.74,100.74,29971.0,98.3446,98.4031,98.1401,98.1401,29971.0
2020-03-11 12:10:00,100.77,101.07,100.6,100.85,38142.0,98.1693,98.4616,98.0037,98.2472,38142.0
2020-03-11 12:15:00,100.85,101.23,100.68,101.22,89944.0,98.2472,98.6174,98.0816,98.6077,89944.0
2020-03-11 12:20:00,101.21,101.32,101.0,101.07,26460.0,98.5979,98.7051,98.3934,98.4616,26460.0
2020-03-11 12:25:00,101.09,101.12,100.69,100.96,34159.0,98.481,98.5103,98.0914,98.3544,34159.0
2020-03-11 12:30:00,100.95,101.19,100.9,101.11,16555.0,98.3446,98.5785,98.2959,98.5005,16555.0
2020-03-11 12:35:00,101.14,101.28,100.91,100.92,14453.0,98.5297,98.6661,98.3057,98.3154,14453.0
2020-03-11 12:40:00,100.9,100.93,100.51,100.56,20523.0,98.2959,98.3252,97.916,97.9647,20523.0
2020-03-11 12:45:00,100.61,100.69,100.06,100.16,15925.0,98.0134,98.0914,97.4776,97.575,15925.0
2020-03-11 12:50:00,100.22,100.44,100.13,100.16,15770.0,97.6335,97.8478,97.5458,97.575,15770.0
2020-03-11 12:55:00,100.12,100.41,100.08,100.38,12005.0,97.5361,97.8186,97.4971,97.7894,12005.0
2020-03-11 13:00:00,100.36,100.36,100.06,100.1,21143.0,97.7699,97.7699,97.4776,97.5166,21143.0
2020-03-11 13:05:00,100.13,100.33,100.05,100.17,19807.0,97.5458,97.7406,97.4679,97.5848,19807.0
2020-03-11 13:10:00,100.18,100.37,99.79,99.94,29095.0,97.5945,97.7796,97.2146,97.3607,29095.0
2020-03-11 13:15:00,99.96,100.26,99.96,100.23,5928.0,97.3802,97.6725,97.3802,97.6432,5928.0
2020-03-11 13:20:00,100.29,100.39,99.97,100.16,7775.0,97.7017,97.7991,97.3899,97.575,7775.0
2020-03-11 13:25:00,100.14,100.5,100.13,100.4,11654.0,97.5556,97.9063,97.5458,97.8088,11654.0
2020-03-11 13:30:00,100.35,100.66,100.31,100.63,17427.0,97.7601,98.0621,97.7212,98.0329,17427.0
2020-03-11 13:35:00,100.66,100.66,100.27,100.43,10422.0,98.0621,98.0621,97.6822,97.8381,10422.0
2020-03-11 13:40:00,100.41,100.43,100.13,100.2,13857.0,97.8186,97.8381,97.5458,97.614,13857.0
2020-03-11 13:45:00,100.16,100.63,100.13,100.5,30252.0,97.575,98.0329,97.5458,97.9063,30252.0
2020-03-11 13:50:00,100.49,100.49,100.17,100.25,8897.0,97.8965,97.8965,97.5848,97.6627,8897.0
2020-03-11 13:55:00,100.29,100.62,100.24,100.29,10927.0,97.7017,98.0232,97.653,97.7017,10927.0
2020-03-11 14:00:00,100.28,100.44,99.97,100.01,17155.0,97.6919,97.8478,97.3899,97.4289,17155.0
2020-03-11 14:05:00,100.04,100.29,99.83,99.98,29879.0,97.4581,97.7017,97.2536,97.3997,29879.0
2020-03-11 14:10:00,99.98,100.25,99.91,100.15,21792.0,97.3997,97.6627,97.3315,97.5653,21792.0
2020-03-11 14:15:00,100.18,100.39,100.11,100.21,21732.0,97.5945,97.7991,97.5263,97.6237,21732.0
2020-03-11 14:20:00,100.18,100.32,100.06,100.3,22310.0,97.5945,97.7309,97.4776,97.7114,22310.0
2020-03-11 14:25:00,100.31,100.38,100.12,100.2,45702.0,97.7212,97.7894,97.5361,97.614,45702.0
2020-03-11 14:30:00,100.29,100.66,100.17,100.23,17147.0,97.7017,98.0621,97.5848,97.6432,17147.0
2020-03-11 14:35:00,100.28,100.39,100.07,100.36,29374.0,97.6919,97.7991,97.4874,97.7699,29374.0
2020-03-11 14:40:00,100.32,100.67,100.21,100.36,25134.0,97.7309,98.0719,97.6237,97.7699,25134.0
2020-03-11 14:45:00,100.36,100.7,100.33,100.38,22914.0,97.7699,98.1011,97.7406,97.7894,22914.0
2020-03-11 14:50:00,100.4,100.72,100.31,100.46,22398.0,97.8088,98.1206,97.7212,97.8673,22398.0
2020-03-11 14:55:00,100.49,100.79,100.35,100.4,28615.0,97.8965,98.1888,97.7601,97.8088,28615.0
2020-03-11 15:00:00,100.38,100.5,99.93,99.96,25461.0,97.7894,97.9063,97.351,97.3802,25461.0
2020-03-11 15:05:00,100.0,100.07,99.64,99.7,52024.0,97.4192,97.4874,97.0685,97.1269,52024.0
2020-03-11 15:10:00,99.72,99.86,99.28,99.31,28645.0,97.1464,97.2828,96.7177,96.747,28645.0
2020-03-11 15:15:00,99.31,99.82,99.29,99.67,48059.0,96.747,97.2438,96.7275,97.0977,48059.0
2020-03-11 15:20:00,99.67,99.68,98.33,99.11,53844.0,97.0977,97.1074,95.7923,96.5521,53844.0
2020-03-11 15:25:00,99.13,99.82,99.13,99.79,51091.0,96.5716,97.2438,96.5716,97.2146,51091.0
2020-03-11 15:30:00,99.76,100.52,99.58,100.39,44715.0,97.1854,97.9257,97.01,97.7991,44715.0
2020-03-11 15:35:00,100.42,100.93,100.22,100.75,50799.0,97.8283,98.3252,97.6335,98.1498,50799.0
2020-03-11 15:40:00,100.77,101.12,100.59,100.91,59379.0,98.1693,98.5103,97.9939,98.3057,59379.0
2020-03-11 15:45:00,100.92,101.17,100.68,100.96,78284.0,98.3154,98.559,98.0816,98.3544,78284.0
2020-03-11 15:50:00,100.99,101.68,98.77,101.42,143598.0,98.3836,99.0558,96.2209,98.8025,143598.0
2020-03-11 15:55:00,101.41,101.63,101.13,101.18,186878.0,98.7928,99.0071,98.52,98.5687,186878.0
2020-03-12 09:30:00,94.79,95.11,94.23,94.89,175312.0,92.3436,92.6554,91.7981,92.441,175312.0
2020-03-12 09:35:00,94.93,94.97,94.48,94.51,16610.0,92.48,92.519,92.0416,92.0709,16610.0
2020-03-12 09:40:00,94.51,94.51,94.51,94.51,0.0,92.0709,92.0709,92.0709,92.0709,0.0
2020-03-12 09:45:00,94.51,94.51,94.51,94.51,0.0,92.0709,92.0709,92.0709,92.0709,0.0
2020-03-12 09:50:00,93.65,94.58,92.84,93.83,63940.0,91.233,92.139,90.444,91.4084,63940.0
2020-03-12 09:55:00,93.84,96.6,93.78,96.54,56571.0,91.4181,94.1069,91.3597,94.0485,56571.0
2020-03-12 10:00:00,96.3,96.5,95.55,96.22,71516.0,93.8147,94.0095,93.084,93.7367,71516.0
2020-03-12 10:05:00,96.19,96.68,96.09,96.4,77723.0,93.7075,94.1848,93.6101,93.9121,77723.0
2020-03-12 10:10:00,96.41,97.21,96.27,97.08,49993.0,93.9218,94.7012,93.7854,94.5745,49993.0
2020-03-12 10:15:00,97.17,98.9,97.12,98.54,68027.0,94.6622,96.3476,94.6135,95.9968,68027.0
2020-03-12 10:20:00,98.53,98.77,97.67,98.73,67206.0,95.9871,96.2209,95.1493,96.1819,67206.0
2020-03-12 10:25:00,98.7,99.24,98.64,98.76,43269.0,96.1527,96.6788,96.0943,96.2112,43269.0
2020-03-12 10:30:00,98.72,99.11,98.4,98.82,71345.0,96.1722,96.5521,95.8605,96.2696,71345.0
2020-03-12 10:35:00,98.72,98.93,98.3,98.43,41231.0,96.1722,96.3768,95.763,95.8897,41231.0
2020-03-12 10:40:00,98.44,98.78,97.76,98.17,37777.0,95.8994,96.2307,95.237,95.6364,37777.0
2020-03-12 10:45:00,98.22,98.61,98.14,98.51,57094.0,95.6851,96.065,95.6072,95.9676,57094.0
2020-03-12 10:50:00,98.48,99.35,98.38,99.28,49533.0,95.9384,96.7859,95.841,96.7177,49533.0
2020-03-12 10:55:00,99.22,99.27,98.82,99.01,49409.0,96.6593,96.708,96.2696,96.4547,49409.0
2020-03-12 11:00:00,98.93,98.93,98.15,98.35,27882.0,96.3768,96.3768,95.6169,95.8117,27882.0
2020-03-12 11:05:00,98.4,98.45,97.69,97.81,33836.0,95.8605,95.9092,95.1688,95.2857,33836.0
2020-03-12 11:10:00,97.81,97.82,96.92,96.96,36382.0,95.2857,95.2954,94.4187,94.4576,36382.0
2020-03-12 11:15:00,96.98,97.33,96.33,96.61,57586.0,94.4771,94.8181,93.8439,94.1167,57586.0
2020-03-12 11:20:00,96.61,96.82,96.4,96.46,48909.0,94.1167,94.3212,93.9121,93.9705,48909.0
2020-03-12 11:25:00,96.34,96.71,96.31,96.4,54797.0,93.8536,94.2141,93.8244,93.9121,54797.0
2020-03-12 11:30:00,96.49,96.66,95.87,95.87,68510.0,93.9998,94.1654,93.3958,93.3958,68510.0
2020-03-12 11:35:00,95.93,96.2,95.61,95.73,28449.0,93.4542,93.7172,93.1425,93.2594,28449.0
2020-03-12 11:40:00,95.79,95.85,94.73,95.1,33531.0,93.3178,93.3763,92.2852,92.6456,33531.0
2020-03-12 11:45:00,95.09,95.26,94.73,94.85,45997.0,92.6359,92.8015,92.2852,92.4021,45997.0
2020-03-12 11:50:00,94.91,94.91,94.2,94.57,68537.0,92.4605,92.4605,91.7689,92.1293,68537.0
2020-03-12 11:55:00,94.66,94.91,94.52,94.55,38286.0,92.217,92.4605,92.0806,92.1098,38286.0
2020-03-12 12:00:00,94.52,94.55,93.99,94.02,59118.0,92.0806,92.1098,91.5643,91.5935,59118.0
2020-03-12 12:05:00,94.08,94.22,93.6,93.61,72296.0,91.652,91.7883,91.1843,91.1941,72296.0
2020-03-12 12:10:00,93.62,94.07,93.23,94.04,48907.0,91.2038,91.6422,90.8239,91.613,48907.0
2020-03-12 12:15:00,94.02,94.81,93.86,94.12,54355.0,91.5935,92.3631,91.4376,91.6909,54355.0
2020-03-12 12:20:00,94.1,94.77,94.06,94.75,57507.0,91.6714,92.3241,91.6325,92.3047,57507.0
2020-03-12 12:25:00,94.75,94.9,94.36,94.36,98421.0,92.3047,92.4508,91.9247,91.9247,98421.0
2020-03-12 12:30:00,94.31,94.36,93.99,94.13,59171.0,91.876,91.9247,91.5643,91.7007,59171.0
2020-03-12 12:35:00,94.12,94.15,93.71,93.91,55562.0,91.6909,91.7201,91.2915,91.4863,55562.0
2020-03-12 12:40:00,93.9,93.9,93.33,93.48,71933.0,91.4766,91.4766,90.9213,91.0674,71933.0
2020-03-12 12:45:00,93.47,94.09,93.39,93.57,42087.0,91.0577,91.6617,90.9798,91.1551,42087.0
2020-03-12 12:50:00,93.59,95.95,93.59,95.4,45480.0,91.1746,93.4737,91.1746,92.9379,45480.0
2020-03-12 12:55:00,95.23,97.58,95.22,96.93,80869.0,92.7723,95.0616,92.7625,94.4284,80869.0
2020-03-12 13:00:00,97.06,99.0,96.34,98.91,47176.0,94.555,96.445,93.8536,96.3573,47176.0
2020-03-12 13:05:00,99.02,99.42,96.63,97.71,53439.0,96.4645,96.8541,94.1361,95.1883,53439.0
2020-03-12 13:10:00,97.73,97.97,96.17,96.8,28615.0,95.2078,95.4416,93.688,94.3018,28615.0
2020-03-12 13:15:00,96.83,97.19,96.43,96.84,34731.0,94.331,94.6817,93.9413,94.3407,34731.0
2020-03-12 13:20:00,96.66,97.42,96.44,96.88,24091.0,94.1654,94.9058,93.951,94.3797,24091.0
2020-03-12 13:25:00,96.87,97.11,96.3,96.66,28111.0,94.3699,94.6038,93.8147,94.1654,28111.0
2020-03-12 13:30:00,96.58,97.08,96.01,96.12,33352.0,94.0874,94.5745,93.5321,93.6393,33352.0
2020-03-12 13:35:00,96.12,96.12,94.86,94.94,40144.0,93.6393,93.6393,92.4118,92.4898,40144.0
2020-03-12 13:40:00,94.91,95.08,94.61,94.84,41845.0,92.4605,92.6261,92.1683,92.3923,41845.0
2020-03-12 13:45:00,94.83,95.85,94.6,95.62,55496.0,92.3826,93.3763,92.1585,93.1522,55496.0
2020-03-12 13:50:00,95.56,95.94,94.99,95.17,29370.0,93.0938,93.4639,92.5385,92.7138,29370.0
2020-03-12 13:55:00,95.16,95.91,95.01,95.81,16509.0,92.7041,93.4347,92.5579,93.3373,16509.0
2020-03-12 14:00:00,95.93,96.17,94.87,95.19,32687.0,93.4542,93.688,92.4216,92.7333,32687.0
2020-03-12 14:05:00,95.45,95.61,94.93,95.12,30878.0,92.9866,93.1425,92.48,92.6651,30878.0
2020-03-12 14:10:00,95.2,95.2,94.44,94.66,48648.0,92.743,92.743,92.0027,92.217,48648.0
2020-03-12 14:15:00,94.62,94.92,94.46,94.68,23629.0,92.178,92.4703,92.0221,92.2365,23629.0
2020-03-12 14:20:00,94.68,94.8,94.26,94.5,28057.0,92.2365,92.3534,91.8273,92.0611,28057.0
2020-03-12 14:25:00,94.51,94.89,94.18,94.49,23535.0,92.0709,92.441,91.7494,92.0514,23535.0
2020-03-12 14:30:00,94.45,94.69,93.94,94.02,22307.0,92.0124,92.2462,91.5156,91.5935,22307.0
2020-03-12 14:35:00,94.02,94.09,93.48,93.63,26403.0,91.5935,91.6617,91.0674,91.2136,26403.0
2020-03-12 14:40:00,93.55,93.97,93.47,93.57,26495.0,91.1356,91.5448,91.0577,91.1551,26495.0
2020-03-12 14:45:00,93.66,95.0,93.49,94.93,42015.0,91.2428,92.5482,91.0772,92.48,42015.0
2020-03-12 14:50:00,94.97,95.19,94.23,94.38,38861.0,92.519,92.7333,91.7981,91.9442,38861.0
2020-03-12 14:55:00,94.28,94.49,93.51,93.62,21525.0,91.8468,92.0514,91.0967,91.2038,21525.0
2020-03-12 15:00:00,93.62,94.16,93.62,93.74,24385.0,91.2038,91.7299,91.2038,91.3207,24385.0
2020-03-12 15:05:00,93.79,94.57,93.66,94.26,41440.0,91.3694,92.1293,91.2428,91.8273,41440.0
2020-03-12 15:10:00,94.25,94.97,93.83,93.92,62693.0,91.8176,92.519,91.4084,91.4961,62693.0
2020-03-12 15:15:00,93.88,93.91,93.44,93.74,37612.0,91.4571,91.4863,91.0285,91.3207,37612.0
2020-03-12 15:20:00,93.75,94.09,93.49,94.0,65934.0,91.3305,91.6617,91.0772,91.574,65934.0
2020-03-12 15:25:00,93.95,94.3,93.85,93.93,36468.0,91.5253,91.8663,91.4279,91.5058,36468.0
2020-03-12 15:30:00,93.91,94.51,93.91,94.18,62095.0,91.4863,92.0709,91.4863,91.7494,62095.0
2020-03-12 15:35:00,94.18,94.76,94.1,94.73,91919.0,91.7494,92.3144,91.6714,92.2852,91919.0
2020-03-12 15:40:00,94.74,95.72,94.69,95.14,102365.0,92.2949,93.2496,92.2462,92.6846,102365.0
2020-03-12 15:45:00,95.14,95.56,94.76,95.4,78559.0,92.6846,93.0938,92.3144,92.9379,78559.0
2020-03-12 15:50:00,95.43,96.0,94.74,94.78,133818.0,92.9671,93.5224,92.2949,92.3339,133818.0
2020-03-12 15:55:00,94.83,94.86,92.55,93.22,244549.0,92.3826,92.4118,90.1614,90.8141,244549.0
2020-03-13 09:30:00,98.93,99.61,98.23,98.52,141753.0,96.3768,97.0392,95.6948,95.9774,141753.0
2020-03-13 09:35:00,98.41,98.41,97.02,97.25,35056.0,95.8702,95.8702,94.5161,94.7401,35056.0
2020-03-13 09:40:00,97.3,97.3,96.34,96.87,34730.0,94.7888,94.7888,93.8536,94.3699,34730.0
2020-03-13 09:45:00,96.91,97.34,96.6,96.99,26105.0,94.4089,94.8278,94.1069,94.4868,26105.0
2020-03-13 09:50:00,96.98,97.05,95.79,95.79,31946.0,94.4771,94.5453,93.3178,93.3178,31946.0
2020-03-13 09:55:00,95.81,96.17,95.27,95.46,49578.0,93.3373,93.688,92.8112,92.9963,49578.0
2020-03-13 10:00:00,95.61,96.18,95.16,95.9,42771.0,93.1425,93.6978,92.7041,93.425,42771.0
2020-03-13 10:05:00,95.84,96.01,95.5,95.8,39106.0,93.3665,93.5321,93.0353,93.3276,39106.0
2020-03-13 10:10:00,95.8,96.25,95.45,96.15,45405.0,93.3276,93.7659,92.9866,93.6685,45405.0
2020-03-13 10:15:00,96.13,97.35,96.01,97.08,70073.0,93.649,94.8376,93.5321,94.5745,70073.0
2020-03-13 10:20:00,97.21,97.66,96.92,97.26,25657.0,94.7012,95.1396,94.4187,94.7499,25657.0
2020-03-13 10:25:00,97.14,97.39,96.66,96.86,37538.0,94.633,94.8765,94.1654,94.3602,37538.0
2020-03-13 10:30:00,96.76,97.15,96.4,96.97,31317.0,94.2628,94.6427,93.9121,94.4674,31317.0
2020-03-13 10:35:00,96.96,97.19,96.61,96.99,30223.0,94.4576,94.6817,94.1167,94.4868,30223.0
2020-03-13 10:40:00,97.01,97.02,96.37,96.57,15102.0,94.5063,94.5161,93.8828,94.0777,15102.0
2020-03-13 10:45:00,96.55,96.67,96.3,96.38,17142.0,94.0582,94.1751,93.8147,93.8926,17142.0
2020-03-13 10:50:00,96.4,96.66,96.05,96.05,24553.0,93.9121,94.1654,93.5711,93.5711,24553.0
2020-03-13 10:55:00,96.09,96.09,95.32,95.47,30178.0,93.6101,93.6101,92.8599,93.0061,30178.0
2020-03-13 11:00:00,95.47,95.97,95.07,95.83,26158.0,93.0061,93.4932,92.6164,93.3568,26158.0
2020-03-13 11:05:00,95.85,96.1,95.7,95.98,21492.0,93.3763,93.6198,93.2301,93.5029,21492.0
2020-03-13 11:10:00,96.08,96.17,95.52,96.14,17360.0,93.6003,93.688,93.0548,93.6588,17360.0
2020-03-13 11:15:00,96.14,96.23,95.62,95.91,22754.0,93.6588,93.7465,93.1522,93.4347,22754.0
2020-03-13 11:20:00,95.95,96.12,95.45,95.48,39501.0,93.4737,93.6393,92.9866,93.0158,39501.0
2020-03-13 11:25:00,95.51,95.65,94.51,94.54,31449.0,93.045,93.1814,92.0709,92.1001,31449.0
2020-03-13 11:30:00,94.5,94.82,93.91,94.09,12780.0,92.0611,92.3729,91.4863,91.6617,12780.0
2020-03-13 11:35:00,94.24,94.74,94.16,94.2,16831.0,91.8078,92.2949,91.7299,91.7689,16831.0
2020-03-13 11:40:00,94.19,94.44,94.0,94.2,19215.0,91.7591,92.0027,91.574,91.7689,19215.0
2020-03-13 11:45:00,94.27,94.45,93.76,93.76,18684.0,91.837,92.0124,91.3402,91.3402,18684.0
2020-03-13 11:50:00,93.83,94.09,93.46,93.81,35783.0,91.4084,91.6617,91.048,91.3889,35783.0
2020-03-13 11:55:00,93.81,94.54,93.78,94.27,39799.0,91.3889,92.1001,91.3597,91.837,39799.0
2020-03-13 12:00:00,94.26,94.41,93.3,93.58,33499.0,91.8273,91.9734,90.8921,91.1649,33499.0
2020-03-13 12:05:00,93.59,93.69,93.18,93.55,27407.0,91.1746,91.272,90.7752,91.1356,27407.0
2020-03-13 12:10:00,93.55,94.36,93.4,94.27,26172.0,91.1356,91.9247,90.9895,91.837,26172.0
2020-03-13 12:15:00,94.38,94.6,92.9,94.2,35365.0,91.9442,92.1585,90.5024,91.7689,35365.0
2020-03-13 12:20:00,94.31,94.47,94.04,94.11,42323.0,91.876,92.0319,91.613,91.6812,42323.0
2020-03-13 12:25:00,94.05,94.21,93.85,93.89,89075.0,91.6227,91.7786,91.4279,91.4669,89075.0
2020-03-13 12:30:00,93.76,94.76,93.76,94.35,76487.0,91.3402,92.3144,91.3402,91.915,76487.0
2020-03-13 12:35:00,94.26,94.4,93.78,94.04,42994.0,91.8273,91.9637,91.3597,91.613,42994.0
2020-03-13 12:40:00,94.04,94.44,93.9,94.15,71362.0,91.613,92.0027,91.4766,91.7201,71362.0
2020-03-13 12:45:00,94.15,94.43,93.79,94.05,59307.0,91.7201,91.9929,91.3694,91.6227,59307.0
2020-03-13 12:50:00,94.09,95.3,94.08,95.12,23900.0,91.6617,92.8405,91.652,92.6651,23900.0
2020-03-13 12:55:00,95.07,95.07,94.34,94.41,29317.0,92.6164,92.6164,91.9052,91.9734,29317.0
2020-03-13 13:00:00,94.46,94.51,93.86,93.91,32345.0,92.0221,92.0709,91.4376,91.4863,32345.0
2020-03-13 13:05:00,93.95,94.16,93.74,93.94,14418.0,91.5253,91.7299,91.3207,91.5156,14418.0
2020-03-13 13:10:00,93.95,94.25,93.68,94.03,28080.0,91.5253,91.8176,91.2623,91.6032,28080.0
2020-03-13 13:15:00,94.08,94.14,93.76,94.01,26154.0,91.652,91.7104,91.3402,91.5838,26154.0
2020-03-13 13:20:00,94.02,94.55,93.85,94.34,35947.0,91.5935,92.1098,91.4279,91.9052,35947.0
2020-03-13 13:25:00,94.48,95.28,94.35,95.22,28055.0,92.0416,92.821,91.915,92.7625,28055.0
2020-03-13 13:30:00,95.21,95.35,94.9,95.01,33059.0,92.7528,92.8892,92.4508,92.5579,33059.0
2020-03-13 13:35:00,94.94,95.02,94.52,94.82,20956.0,92.4898,92.5677,92.0806,92.3729,20956.0
2020-03-13 13:40:00,94.78,95.24,94.78,95.13,31899.0,92.3339,92.782,92.3339,92.6749,31899.0
2020-03-13 13:45:00,95.24,95.37,94.98,95.21,20430.0,92.782,92.9087,92.5287,92.7528,20430.0
2020-03-13 13:50:00,95.26,95.58,95.07,95.54,18947.0,92.8015,93.1132,92.6164,93.0743,18947.0
2020-03-13 13:55:00,95.41,95.41,94.86,95.04,24273.0,92.9476,92.9476,92.4118,92.5872,24273.0
2020-03-13 14:00:00,95.06,95.1,94.57,94.81,18134.0,92.6067,92.6456,92.1293,92.3631,18134.0
2020-03-13 14:05:00,94.79,94.99,94.0,94.3,30188.0,92.3436,92.5385,91.574,91.8663,30188.0
2020-03-13 14:10:00,94.31,94.52,94.07,94.52,27949.0,91.876,92.0806,91.6422,92.0806,27949.0
2020-03-13 14:15:00,94.44,94.65,94.29,94.31,29254.0,92.0027,92.2072,91.8565,91.876,29254.0
2020-03-13 14:20:00,94.34,94.38,93.83,94.22,22675.0,91.9052,91.9442,91.4084,91.7883,22675.0
2020-03-13 14:25:00,94.2,94.26,93.61,93.65,38647.0,91.7689,91.8273,91.1941,91.233,38647.0
2020-03-13 14:30:00,93.66,93.72,93.43,93.58,72602.0,91.2428,91.3012,91.0187,91.1649,72602.0
2020-03-13 14:35:00,93.61,93.68,92.86,92.95,40110.0,91.1941,91.2623,90.4634,90.5511,40110.0
2020-03-13 14:40:00,92.97,93.88,92.75,93.75,39301.0,90.5706,91.4571,90.3563,91.3305,39301.0
2020-03-13 14:45:00,93.73,93.76,93.32,93.45,40223.0,91.311,91.3402,90.9116,91.0382,40223.0
2020-03-13 14:50:00,93.44,93.95,93.33,93.39,25408.0,91.0285,91.5253,90.9213,90.9798,25408.0
2020-03-13 14:55:00,93.38,93.83,93.38,93.78,30193.0,90.97,91.4084,90.97,91.3597,30193.0
2020-03-13 15:00:00,93.74,94.17,93.62,93.71,48755.0,91.3207,91.7396,91.2038,91.2915,48755.0
2020-03-13 15:05:00,93.74,93.99,93.35,93.42,46253.0,91.3207,91.5643,90.9408,91.009,46253.0
2020-03-13 15:10:00,93.43,93.54,92.74,93.37,77268.0,91.0187,91.1259,90.3465,90.9603,77268.0
2020-03-13 15:15:00,93.37,93.67,93.01,93.6,51053.0,90.9603,91.2525,90.6096,91.1843,51053.0
2020-03-13 15:20:00,93.6,94.85,93.59,94.57,31258.0,91.1843,92.4021,91.1746,92.1293,31258.0
2020-03-13 15:25:00,94.62,94.94,94.6,94.79,56855.0,92.178,92.4898,92.1585,92.3436,56855.0
2020-03-13 15:30:00,94.82,94.98,92.81,93.44,100899.0,92.3729,92.5287,90.4147,91.0285,100899.0
2020-03-13 15:35:00,93.47,95.13,93.19,95.03,62913.0,91.0577,92.6749,90.7849,92.5774,62913.0
2020-03-13 15:40:00,95.11,96.17,94.79,96.03,69692.0,92.6554,93.688,92.3436,93.5516,69692.0
2020-03-13 15:45:00,96.08,96.3,95.87,96.01,98332.0,93.6003,93.8147,93.3958,93.5321,98332.0
2020-03-13 15:50:00,96.05,96.66,95.85,96.59,175512.0,93.5711,94.1654,93.3763,94.0972,175512.0
2020-03-13 15:55:00,96.59,97.08,95.43,97.06,594074.0,94.0972,94.5745,92.9671,94.555,594074.0
2020-03-16 09:30:00,89.19,89.36,89.0,89.36,65127.0,86.8882,87.0538,86.7031,87.0538,65127.0
2020-03-16 09:35:00,89.36,89.36,89.36,89.36,0.0,87.0538,87.0538,87.0538,87.0538,0.0
2020-03-16 09:40:00,89.36,89.36,89.36,89.36,0.0,87.0538,87.0538,87.0538,87.0538,0.0
2020-03-16 09:45:00,88.16,89.74,86.61,86.81,113974.0,85.8847,87.424,84.3747,84.5696,113974.0
2020-03-16 09:50:00,86.85,87.03,85.69,86.94,111512.0,84.6085,84.7839,83.4785,84.6962,111512.0
2020-03-16 09:55:00,86.99,87.42,86.89,87.24,171443.0,84.7449,85.1638,84.6475,84.9885,171443.0
2020-03-16 10:00:00,87.28,88.24,87.07,87.14,54344.0,85.0274,85.9627,84.8229,84.8911,54344.0
2020-03-16 10:05:00,87.19,90.22,87.18,90.22,166641.0,84.9398,87.8916,84.93,87.8916,166641.0
2020-03-16 10:10:00,90.3,90.4,89.5,89.69,68947.0,87.9695,88.0669,87.1902,87.3752,68947.0
2020-03-16 10:15:00,89.76,89.76,88.66,88.86,75113.0,87.4434,87.4434,86.3718,86.5667,75113.0
2020-03-16 10:20:00,88.96,89.8,88.66,89.63,43056.0,86.6641,87.4824,86.3718,87.3168,43056.0
2020-03-16 10:25:00,89.69,90.5,89.67,89.75,46252.0,87.3752,88.1643,87.3558,87.4337,46252.0
2020-03-16 10:30:00,89.79,90.73,89.74,90.55,56863.0,87.4727,88.3884,87.424,88.2131,56863.0
2020-03-16 10:35:00,90.68,90.68,89.78,90.5,99091.0,88.3397,88.3397,87.4629,88.1643,99091.0
2020-03-16 10:40:00,90.54,90.76,89.96,90.76,127714.0,88.2033,88.4176,87.6383,88.4176,127714.0
2020-03-16 10:45:00,90.79,92.67,90.77,92.25,76287.0,88.4469,90.2783,88.4274,89.8692,76287.0
2020-03-16 10:50:00,92.2,92.81,91.85,92.43,65089.0,89.8205,90.4147,89.4795,90.0445,65089.0
2020-03-16 10:55:00,92.49,93.17,91.49,92.41,32168.0,90.103,90.7654,89.1288,90.0251,32168.0
2020-03-16 11:00:00,92.44,93.3,92.38,92.86,30671.0,90.0543,90.8921,89.9958,90.4634,30671.0
2020-03-16 11:05:00,92.76,93.8,92.62,93.78,24999.0,90.366,91.3792,90.2296,91.3597,24999.0
2020-03-16 11:10:00,93.86,96.12,93.78,95.28,75380.0,91.4376,93.6393,91.3597,92.821,75380.0
2020-03-16 11:15:00,95.02,95.49,94.33,95.31,37547.0,92.5677,93.0256,91.8955,92.8502,37547.0
2020-03-16 11:20:00,95.38,95.7,94.86,95.0,60492.0,92.9184,93.2301,92.4118,92.5482,60492.0
2020-03-16 11:25:00,95.01,95.06,94.27,94.37,63658.0,92.5579,92.6067,91.837,91.9345,63658.0
2020-03-16 11:30:00,94.36,94.5,93.54,93.6,79814.0,91.9247,92.0611,91.1259,91.1843,79814.0
2020-03-16 11:35:00,93.57,94.49,93.53,93.99,35505.0,91.1551,92.0514,91.1161,91.5643,35505.0
2020-03-16 11:40:00,94.03,94.18,93.71,93.94,62554.0,91.6032,91.7494,91.2915,91.5156,62554.0
2020-03-16 11:45:00,93.94,94.35,93.76,94.27,29437.0,91.5156,91.915,91.3402,91.837,29437.0
2020-03-16 11:50:00,94.36,94.74,93.96,94.11,51973.0,91.9247,92.2949,91.535,91.6812,51973.0
2020-03-16 11:55:00,94.12,94.46,94.06,94.46,34646.0,91.6909,92.0221,91.6325,92.0221,34646.0
2020-03-16 12:00:00,94.58,94.68,94.24,94.62,37264.0,92.139,92.2365,91.8078,92.178,37264.0
2020-03-16 12:05:00,94.6,94.88,94.51,94.72,24379.0,92.1585,92.4313,92.0709,92.2754,24379.0
2020-03-16 12:10:00,94.71,94.87,94.18,94.18,19893.0,92.2657,92.4216,91.7494,91.7494,19893.0
2020-03-16 12:15:00,94.09,94.44,93.5,93.52,23240.0,91.6617,92.0027,91.0869,91.1064,23240.0
2020-03-16 12:20:00,93.53,94.12,93.51,93.93,23759.0,91.1161,91.6909,91.0967,91.5058,23759.0
2020-03-16 12:25:00,93.96,94.15,93.56,93.64,26159.0,91.535,91.7201,91.1454,91.2233,26159.0
2020-03-16 12:30:00,93.7,94.02,93.45,93.73,25098.0,91.2818,91.5935,91.0382,91.311,25098.0
2020-03-16 12:35:00,93.64,94.07,93.28,93.53,24195.0,91.2233,91.6422,90.8726,91.1161,24195.0
2020-03-16 12:40:00,93.54,94.01,93.47,93.84,17997.0,91.1259,91.5838,91.0577,91.4181,17997.0
2020-03-16 12:45:00,93.83,93.88,93.12,93.12,19522.0,91.4084,91.4571,90.7167,90.7167,19522.0
2020-03-16 12:50:00,93.09,93.09,92.14,92.21,24217.0,90.6875,90.6875,89.762,89.8302,24217.0
2020-03-16 12:55:00,92.19,92.35,92.0,92.18,30893.0,89.8107,89.9666,89.6256,89.801,30893.0
2020-03-16 13:00:00,92.19,92.28,92.05,92.16,27645.0,89.8107,89.8984,89.6743,89.7815,27645.0
2020-03-16 13:05:00,92.14,92.19,91.54,91.65,22351.0,89.762,89.8107,89.1775,89.2847,22351.0
2020-03-16 13:10:00,91.65,92.32,91.61,92.09,24883.0,89.2847,89.9374,89.2457,89.7133,24883.0
2020-03-16 13:15:00,92.04,92.04,91.72,91.76,25910.0,89.6646,89.6646,89.3529,89.3918,25910.0
2020-03-16 13:20:00,91.76,91.76,91.02,91.5,37774.0,89.3918,89.3918,88.6709,89.1385,37774.0
2020-03-16 13:25:00,91.42,91.42,91.1,91.31,24149.0,89.0606,89.0606,88.7489,88.9534,24149.0
2020-03-16 13:30:00,91.23,91.31,90.41,90.68,53402.0,88.8755,88.9534,88.0767,88.3397,53402.0
2020-03-16 13:35:00,90.69,90.78,90.18,90.41,49636.0,88.3494,88.4371,87.8526,88.0767,49636.0
2020-03-16 13:40:00,90.44,90.91,90.42,90.65,41967.0,88.1059,88.5638,88.0864,88.3105,41967.0
2020-03-16 13:45:00,90.69,91.12,90.59,90.87,30761.0,88.3494,88.7683,88.252,88.5248,30761.0
2020-03-16 13:50:00,90.91,91.2,90.73,91.11,27540.0,88.5638,88.8463,88.3884,88.7586,27540.0
2020-03-16 13:55:00,91.06,91.42,90.99,91.22,23664.0,88.7099,89.0606,88.6417,88.8658,23664.0
2020-03-16 14:00:00,91.19,91.23,90.71,91.0,30072.0,88.8365,88.8755,88.3689,88.6514,30072.0
2020-03-16 14:05:00,91.01,91.33,90.86,91.09,26121.0,88.6612,88.9729,88.5151,88.7391,26121.0
2020-03-16 14:10:00,91.18,91.46,90.98,91.38,28549.0,88.8268,89.0996,88.632,89.0216,28549.0
2020-03-16 14:15:00,91.42,91.46,91.18,91.23,41416.0,89.0606,89.0996,88.8268,88.8755,41416.0
2020-03-16 14:20:00,91.29,91.4,90.99,90.99,69055.0,88.934,89.0411,88.6417,88.6417,69055.0
2020-03-16 14:25:00,90.99,92.16,90.99,92.06,40677.0,88.6417,89.7815,88.6417,89.6841,40677.0
2020-03-16 14:30:00,92.06,92.33,91.39,92.18,105875.0,89.6841,89.9471,89.0314,89.801,105875.0
2020-03-16 14:35:00,92.14,92.53,91.65,91.7,58183.0,89.762,90.142,89.2847,89.3334,58183.0
2020-03-16 14:40:00,91.7,91.73,91.18,91.73,68298.0,89.3334,89.3626,88.8268,89.3626,68298.0
2020-03-16 14:45:00,91.85,91.95,91.35,91.58,37438.0,89.4795,89.5769,88.9924,89.2165,37438.0
2020-03-16 14:50:00,91.61,92.27,91.54,91.89,49380.0,89.2457,89.8887,89.1775,89.5185,49380.0
2020-03-16 14:55:00,91.93,92.48,91.69,92.2,27264.0,89.5574,90.0932,89.3236,89.8205,27264.0
2020-03-16 15:00:00,92.26,92.95,92.22,92.4,50638.0,89.8789,90.5511,89.84,90.0153,50638.0
2020-03-16 15:05:00,92.33,93.08,92.21,92.21,41766.0,89.9471,90.6778,89.8302,89.8302,41766.0
2020-03-16 15:10:00,92.22,92.43,91.81,91.82,79937.0,89.84,90.0445,89.4405,89.4503,79937.0
2020-03-16 15:15:00,91.76,92.07,91.56,91.79,84384.0,89.3918,89.6938,89.197,89.4211,84384.0
2020-03-16 15:20:00,91.76,91.93,91.23,91.78,35949.0,89.3918,89.5574,88.8755,89.4113,35949.0
2020-03-16 15:25:00,91.8,91.94,91.0,91.11,25958.0,89.4308,89.5672,88.6514,88.7586,25958.0
2020-03-16 15:30:00,91.01,91.08,90.34,90.67,66586.0,88.6612,88.7294,88.0085,88.33,66586.0
2020-03-16 15:35:00,90.67,90.67,89.91,90.55,63267.0,88.33,88.33,87.5896,88.2131,63267.0
2020-03-16 15:40:00,90.58,91.61,90.02,91.59,88609.0,88.2423,89.2457,87.6967,89.2262,88609.0
2020-03-16 15:45:00,91.55,91.98,90.28,90.28,112282.0,89.1872,89.6061,87.95,87.95,112282.0
2020-03-16 15:50:00,90.31,90.37,89.34,89.43,185144.0,87.9792,88.0377,87.0343,87.122,185144.0
2020-03-16 15:55:00,89.43,89.43,88.22,88.43,309913.0,87.122,87.122,85.9432,86.1478,309913.0
2020-03-17 09:30:00,91.6,93.29,91.59,92.15,152313.0,89.236,90.8823,89.2262,89.7718,152313.0
2020-03-17 09:35:00,92.24,93.46,92.08,92.51,104243.0,89.8594,91.048,89.7036,90.1225,104243.0
2020-03-17 09:40:00,92.37,92.39,89.32,89.32,87287.0,89.9861,90.0056,87.0148,87.0148,87287.0
2020-03-17 09:45:00,89.33,91.19,89.32,90.7,45745.0,87.0245,88.8365,87.0148,88.3592,45745.0
2020-03-17 09:50:00,90.5,90.54,88.6,88.85,34404.0,88.1643,88.2033,86.3134,86.5569,34404.0
2020-03-17 09:55:00,88.72,89.22,87.43,87.49,78428.0,86.4303,86.9174,85.1736,85.232,78428.0
2020-03-17 10:00:00,87.59,88.41,87.11,88.15,72390.0,85.3294,86.1283,84.8618,85.875,72390.0
2020-03-17 10:05:00,88.21,88.68,88.03,88.38,53991.0,85.9334,86.3913,85.7581,86.0991,53991.0
2020-03-17 10:10:00,88.31,88.89,88.18,88.29,47875.0,86.0309,86.5959,85.9042,86.0114,47875.0
2020-03-17 10:15:00,88.27,88.67,87.94,88.23,68192.0,85.9919,86.3816,85.6704,85.9529,68192.0
2020-03-17 10:20:00,88.27,89.38,88.21,88.88,45892.0,85.9919,87.0732,85.9334,86.5862,45892.0
2020-03-17 10:25:00,88.89,89.98,88.89,89.84,23086.0,86.5959,87.6578,86.5959,87.5214,23086.0
2020-03-17 10:30:00,89.96,90.47,89.67,89.67,25454.0,87.6383,88.1351,87.3558,87.3558,25454.0
2020-03-17 10:35:00,89.75,90.71,89.74,90.62,26729.0,87.4337,88.3689,87.424,88.2812,26729.0
2020-03-17 10:40:00,90.61,91.43,90.46,91.43,30847.0,88.2715,89.0703,88.1254,89.0703,30847.0
2020-03-17 10:45:00,91.44,91.84,90.69,90.9,50889.0,89.0801,89.4698,88.3494,88.554,50889.0
2020-03-17 10:50:00,90.92,91.06,90.05,90.27,31401.0,88.5735,88.7099,87.726,87.9403,31401.0
2020-03-17 10:55:00,90.31,91.85,90.27,91.74,88698.0,87.9792,89.4795,87.9403,89.3723,88698.0
2020-03-17 11:00:00,91.71,92.23,91.29,92.06,33414.0,89.3431,89.8497,88.934,89.6841,33414.0
2020-03-17 11:05:00,92.04,92.93,92.04,92.91,27583.0,89.6646,90.5316,89.6646,90.5121,27583.0
2020-03-17 11:10:00,92.96,93.6,92.88,93.09,61821.0,90.5609,91.1843,90.4829,90.6875,61821.0
2020-03-17 11:15:00,93.0,93.92,93.0,93.87,43374.0,90.5998,91.4961,90.5998,91.4474,43374.0
2020-03-17 11:20:00,93.87,94.02,93.19,93.42,37414.0,91.4474,91.5935,90.7849,91.009,37414.0
2020-03-17 11:25:00,93.36,94.21,93.36,93.98,29102.0,90.9505,91.7786,90.9505,91.5545,29102.0
2020-03-17 11:30:00,93.9,94.79,93.89,94.4,36752.0,91.4766,92.3436,91.4669,91.9637,36752.0
2020-03-17 11:35:00,94.06,94.88,94.06,94.43,38280.0,91.6325,92.4313,91.6325,91.9929,38280.0
2020-03-17 11:40:00,94.48,95.4,94.42,95.4,79318.0,92.0416,92.9379,91.9832,92.9379,79318.0
2020-03-17 11:45:00,95.46,95.75,95.27,95.56,49681.0,92.9963,93.2789,92.8112,93.0938,49681.0
2020-03-17 11:50:00,95.48,96.36,95.41,96.27,64086.0,93.0158,93.8731,92.9476,93.7854,64086.0
2020-03-17 11:55:00,96.27,96.64,96.1,96.49,68173.0,93.7854,94.1459,93.6198,93.9998,68173.0
2020-03-17 12:00:00,96.48,96.99,96.26,96.87,53715.0,93.99,94.4868,93.7757,94.3699,53715.0
2020-03-17 12:05:00,96.88,97.67,96.88,97.62,34694.0,94.3797,95.1493,94.3797,95.1006,34694.0
2020-03-17 12:10:00,97.63,98.2,97.5,98.2,30381.0,95.1103,95.6656,94.9837,95.6656,30381.0
2020-03-17 12:15:00,98.2,98.2,97.36,97.8,36810.0,95.6656,95.6656,94.8473,95.2759,36810.0
2020-03-17 12:20:00,97.84,97.9,97.22,97.57,61172.0,95.3149,95.3734,94.7109,95.0519,61172.0
2020-03-17 12:25:00,97.61,97.66,95.3,96.95,111870.0,95.0908,95.1396,92.8405,94.4479,111870.0
2020-03-17 12:30:00,96.99,97.1,96.74,96.85,69187.0,94.4868,94.594,94.2433,94.3505,69187.0
2020-03-17 12:35:00,96.83,96.9,95.93,95.98,66802.0,94.331,94.3992,93.4542,93.5029,66802.0
2020-03-17 12:40:00,95.98,96.07,95.67,95.71,65838.0,93.5029,93.5906,93.2009,93.2399,65838.0
2020-03-17 12:45:00,95.75,96.19,95.72,96.11,126117.0,93.2789,93.7075,93.2496,93.6296,126117.0
2020-03-17 12:50:00,96.13,96.34,95.86,96.18,66670.0,93.649,93.8536,93.386,93.6978,66670.0
2020-03-17 12:55:00,96.2,96.27,95.9,96.12,39112.0,93.7172,93.7854,93.425,93.6393,39112.0
2020-03-17 13:00:00,96.12,96.17,95.13,95.34,46565.0,93.6393,93.688,92.6749,92.8794,46565.0
2020-03-17 13:05:00,95.34,95.46,94.18,94.35,28023.0,92.8794,92.9963,91.7494,91.915,28023.0
2020-03-17 13:10:00,94.43,94.45,93.19,93.19,32206.0,91.9929,92.0124,90.7849,90.7849,32206.0
2020-03-17 13:15:00,93.32,93.35,92.91,93.2,34142.0,90.9116,90.9408,90.5121,90.7947,34142.0
2020-03-17 13:20:00,93.24,93.47,92.87,93.45,40532.0,90.8336,91.0577,90.4732,91.0382,40532.0
2020-03-17 13:25:00,93.44,93.52,93.09,93.31,32610.0,91.0285,91.1064,90.6875,90.9018,32610.0
2020-03-17 13:30:00,93.29,94.22,93.03,94.22,20630.0,90.8823,91.7883,90.629,91.7883,20630.0
2020-03-17 13:35:00,94.21,94.61,94.01,94.61,24690.0,91.7786,92.1683,91.5838,92.1683,24690.0
2020-03-17 13:40:00,94.58,94.73,94.39,94.49,31232.0,92.139,92.2852,91.9539,92.0514,31232.0
2020-03-17 13:45:00,94.56,95.3,94.52,95.07,26895.0,92.1196,92.8405,92.0806,92.6164,26895.0
2020-03-17 13:50:00,95.12,95.39,94.66,94.88,33275.0,92.6651,92.9281,92.217,92.4313,33275.0
2020-03-17 13:55:00,94.85,95.18,94.75,94.92,22105.0,92.4021,92.7236,92.3047,92.4703,22105.0
2020-03-17 14:00:00,94.95,95.15,94.18,94.41,36942.0,92.4995,92.6943,91.7494,91.9734,36942.0
2020-03-17 14:05:00,94.44,95.2,94.3,95.01,24118.0,92.0027,92.743,91.8663,92.5579,24118.0
2020-03-17 14:10:00,95.04,95.58,95.02,95.5,22170.0,92.5872,93.1132,92.5677,93.0353,22170.0
2020-03-17 14:15:00,95.54,96.11,95.37,96.02,21780.0,93.0743,93.6296,92.9087,93.5419,21780.0
2020-03-17 14:20:00,95.98,96.0,95.31,95.48,23140.0,93.5029,93.5224,92.8502,93.0158,23140.0
2020-03-17 14:25:00,95.4,96.05,95.3,95.89,32875.0,92.9379,93.5711,92.8405,93.4152,32875.0
2020-03-17 14:30:00,95.94,96.24,95.93,95.99,35553.0,93.4639,93.7562,93.4542,93.5127,35553.0
2020-03-17 14:35:00,95.97,96.38,95.71,96.08,53041.0,93.4932,93.8926,93.2399,93.6003,53041.0
2020-03-17 14:40:00,96.09,96.31,95.75,95.75,47162.0,93.6101,93.8244,93.2789,93.2789,47162.0
2020-03-17 14:45:00,95.64,95.81,94.59,94.59,42443.0,93.1717,93.3373,92.1488,92.1488,42443.0
2020-03-17 14:50:00,94.62,95.08,94.48,95.0,44216.0,92.178,92.6261,92.0416,92.5482,44216.0
2020-03-17 14:55:00,94.97,95.71,94.97,95.6,38676.0,92.519,93.2399,92.519,93.1327,38676.0
2020-03-17 15:00:00,95.61,95.61,94.0,94.29,57365.0,93.1425,93.1425,91.574,91.8565,57365.0
2020-03-17 15:05:00,94.28,94.82,93.84,94.53,68122.0,91.8468,92.3729,91.4181,92.0903,68122.0
2020-03-17 15:10:00,94.59,94.79,94.41,94.5,51310.0,92.1488,92.3436,91.9734,92.0611,51310.0
2020-03-17 15:15:00,94.5,94.97,94.42,94.79,36951.0,92.0611,92.519,91.9832,92.3436,36951.0
2020-03-17 15:20:00,94.79,94.79,94.13,94.29,44989.0,92.3436,92.3436,91.7007,91.8565,44989.0
2020-03-17 15:25:00,94.28,94.28,93.62,93.95,47218.0,91.8468,91.8468,91.2038,91.5253,47218.0
2020-03-17 15:30:00,93.94,95.03,93.89,94.97,50280.0,91.5156,92.5774,91.4669,92.519,50280.0
2020-03-17 15:35:00,94.99,96.66,94.99,96.59,71230.0,92.5385,94.1654,92.5385,94.0972,71230.0
2020-03-17 15:40:00,96.59,97.11,96.5,96.51,81956.0,94.0972,94.6038,94.0095,94.0192,81956.0
2020-03-17 15:45:00,96.49,96.49,95.51,95.51,110860.0,93.9998,93.9998,93.045,93.045,110860.0
2020-03-17 15:50:00,95.57,96.2,95.07,96.06,176283.0,93.1035,93.7172,92.6164,93.5809,176283.0
2020-03-17 15:55:00,96.07,96.07,94.47,95.29,277564.0,93.5906,93.5906,92.0319,92.8307,277564.0
2020-03-18 09:30:00,91.5,94.04,89.27,93.77,97321.0,89.1385,91.613,86.9661,91.35,97321.0
2020-03-18 09:35:00,93.38,94.3,91.67,93.9,71331.0,90.97,91.8663,89.3041,91.4766,71331.0
2020-03-18 09:40:00,93.91,95.98,93.77,94.52,87387.0,91.4863,93.5029,91.35,92.0806,87387.0
2020-03-18 09:45:00,94.25,94.51,92.9,93.32,44930.0,91.8176,92.0709,90.5024,90.9116,44930.0
2020-03-18 09:50:00,93.26,95.22,93.25,95.22,52022.0,90.8531,92.7625,90.8434,92.7625,52022.0
2020-03-18 09:55:00,95.14,95.81,94.73,95.25,33010.0,92.6846,93.3373,92.2852,92.7918,33010.0
2020-03-18 10:00:00,95.25,97.16,95.25,96.7,42375.0,92.7918,94.6525,92.7918,94.2043,42375.0
2020-03-18 10:05:00,96.8,97.12,96.04,96.04,41953.0,94.3018,94.6135,93.5614,93.5614,41953.0
2020-03-18 10:10:00,95.94,96.28,95.51,95.84,36821.0,93.4639,93.7952,93.045,93.3665,36821.0
2020-03-18 10:15:00,95.84,96.59,95.51,95.69,24719.0,93.3665,94.0972,93.045,93.2204,24719.0
2020-03-18 10:20:00,95.38,95.75,95.11,95.22,58804.0,92.9184,93.2789,92.6554,92.7625,58804.0
2020-03-18 10:25:00,95.22,96.17,95.21,96.14,74953.0,92.7625,93.688,92.7528,93.6588,74953.0
2020-03-18 10:30:00,96.25,97.07,96.23,96.97,43798.0,93.7659,94.5648,93.7465,94.4674,43798.0
2020-03-18 10:35:00,96.92,97.07,96.32,96.65,60923.0,94.4187,94.5648,93.8341,94.1556,60923.0
2020-03-18 10:40:00,96.61,97.69,96.52,97.53,82504.0,94.1167,95.1688,94.029,95.0129,82504.0
2020-03-18 10:45:00,97.49,97.69,96.43,96.73,35549.0,94.9739,95.1688,93.9413,94.2336,35549.0
2020-03-18 10:50:00,96.73,96.73,95.69,95.69,35420.0,94.2336,94.2336,93.2204,93.2204,35420.0
2020-03-18 10:55:00,95.67,96.19,95.45,96.19,32877.0,93.2009,93.7075,92.9866,93.7075,32877.0
2020-03-18 11:00:00,96.11,96.7,95.84,96.08,33990.0,93.6296,94.2043,93.3665,93.6003,33990.0
2020-03-18 11:05:00,96.08,96.08,95.36,95.43,27245.0,93.6003,93.6003,92.8989,92.9671,27245.0
2020-03-18 11:10:00,95.42,95.57,94.9,95.12,39529.0,92.9574,93.1035,92.4508,92.6651,39529.0
2020-03-18 11:15:00,95.06,95.35,94.71,95.0,44498.0,92.6067,92.8892,92.2657,92.5482,44498.0
2020-03-18 11:20:00,94.99,95.36,94.85,95.09,53044.0,92.5385,92.8989,92.4021,92.6359,53044.0
2020-03-18 11:25:00,95.09,95.39,94.56,94.85,58150.0,92.6359,92.9281,92.1196,92.4021,58150.0
2020-03-18 11:30:00,94.87,95.32,94.65,95.0,27193.0,92.4216,92.8599,92.2072,92.5482,27193.0
2020-03-18 11:35:00,95.0,95.41,94.73,94.73,52614.0,92.5482,92.9476,92.2852,92.2852,52614.0
2020-03-18 11:40:00,94.75,95.17,94.44,95.08,37952.0,92.3047,92.7138,92.0027,92.6261,37952.0
2020-03-18 11:45:00,95.01,95.37,94.7,94.79,42615.0,92.5579,92.9087,92.2559,92.3436,42615.0
2020-03-18 11:50:00,94.78,95.61,94.78,95.57,73690.0,92.3339,93.1425,92.3339,93.1035,73690.0
2020-03-18 11:55:00,95.58,95.93,95.05,95.28,73318.0,93.1132,93.4542,92.5969,92.821,73318.0
2020-03-18 12:00:00,95.24,95.34,94.07,94.07,47781.0,92.782,92.8794,91.6422,91.6422,47781.0
2020-03-18 12:05:00,94.22,94.81,94.12,94.24,45728.0,91.7883,92.3631,91.6909,91.8078,45728.0
2020-03-18 12:10:00,94.23,94.29,92.96,92.96,39299.0,91.7981,91.8565,90.5609,90.5609,39299.0
2020-03-18 12:15:00,93.03,93.13,92.29,92.44,40701.0,90.629,90.7265,89.9081,90.0543,40701.0
2020-03-18 12:20:00,92.49,92.79,92.05,92.12,61800.0,90.103,90.3952,89.6743,89.7425,61800.0
2020-03-18 12:25:00,92.11,92.47,91.9,92.4,39734.0,89.7328,90.0835,89.5282,90.0153,39734.0
2020-03-18 12:30:00,92.46,92.63,91.86,91.87,47095.0,90.0738,90.2394,89.4892,89.499,47095.0
2020-03-18 12:35:00,91.84,92.07,91.35,92.06,79700.0,89.4698,89.6938,88.9924,89.6841,79700.0
2020-03-18 12:40:00,92.06,92.47,91.74,92.47,35792.0,89.6841,90.0835,89.3723,90.0835,35792.0
2020-03-18 12:45:00,92.46,92.61,91.81,92.1,31836.0,90.0738,90.2199,89.4405,89.7231,31836.0
2020-03-18 12:50:00,92.0,92.26,91.62,91.62,12557.0,89.6256,89.8789,89.2554,89.2554,12557.0
2020-03-18 12:55:00,91.68,91.76,91.43,91.49,14906.0,89.3139,89.3918,89.0703,89.1288,14906.0
2020-03-18 13:00:00,91.49,91.49,91.49,91.49,0.0,89.1288,89.1288,89.1288,89.1288,0.0
2020-03-18 13:05:00,91.49,91.49,91.49,91.49,0.0,89.1288,89.1288,89.1288,89.1288,0.0
2020-03-18 13:10:00,90.57,92.23,90.57,91.72,31240.0,88.2325,89.8497,88.2325,89.3529,31240.0
2020-03-18 13:15:00,91.6,91.95,91.04,91.84,34207.0,89.236,89.5769,88.6904,89.4698,34207.0
2020-03-18 13:20:00,91.93,91.96,90.83,91.12,52158.0,89.5574,89.5867,88.4858,88.7683,52158.0
2020-03-18 13:25:00,91.12,91.83,90.95,91.71,257481.0,88.7683,89.46,88.6027,89.3431,257481.0
2020-03-18 13:30:00,91.72,91.8,90.31,91.22,108458.0,89.3529,89.4308,87.9792,88.8658,108458.0
2020-03-18 13:35:00,91.31,91.6,90.58,90.93,45149.0,88.9534,89.236,88.2423,88.5832,45149.0
2020-03-18 13:40:00,90.81,91.12,90.12,90.19,56712.0,88.4663,88.7683,87.7942,87.8623,56712.0
2020-03-18 13:45:00,90.12,90.18,88.83,89.73,67520.0,87.7942,87.8526,86.5374,87.4142,67520.0
2020-03-18 13:50:00,89.73,89.73,87.2,87.22,79292.0,87.4142,87.4142,84.9495,84.969,79292.0
2020-03-18 13:55:00,87.13,87.33,86.31,86.38,63476.0,84.8813,85.0762,84.0825,84.1507,63476.0
2020-03-18 14:00:00,86.49,86.84,85.92,86.77,49526.0,84.2578,84.5988,83.7025,84.5306,49526.0
2020-03-18 14:05:00,86.62,88.23,86.51,87.94,88821.0,84.3845,85.9529,84.2773,85.6704,88821.0
2020-03-18 14:10:00,87.89,87.99,86.96,86.96,51765.0,85.6217,85.7191,84.7157,84.7157,51765.0
2020-03-18 14:15:00,87.0,87.58,86.89,86.91,67583.0,84.7547,85.3197,84.6475,84.667,67583.0
2020-03-18 14:20:00,86.94,87.62,86.67,86.99,114189.0,84.6962,85.3587,84.4332,84.7449,114189.0
2020-03-18 14:25:00,87.11,87.4,86.51,87.3,75666.0,84.8618,85.1444,84.2773,85.0469,75666.0
2020-03-18 14:30:00,87.2,88.07,86.93,87.43,134506.0,84.9495,85.7971,84.6865,85.1736,134506.0
2020-03-18 14:35:00,87.42,88.64,87.42,88.64,116554.0,85.1638,86.3523,85.1638,86.3523,116554.0
2020-03-18 14:40:00,88.63,88.63,87.23,87.62,78180.0,86.3426,86.3426,84.9787,85.3587,78180.0
2020-03-18 14:45:00,87.53,87.91,86.87,87.46,68120.0,85.271,85.6412,84.628,85.2028,68120.0
2020-03-18 14:50:00,87.25,88.54,87.09,88.54,34270.0,84.9982,86.2549,84.8424,86.2549,34270.0
2020-03-18 14:55:00,88.55,89.1,88.3,88.73,54123.0,86.2647,86.8005,86.0211,86.44,54123.0
2020-03-18 15:00:00,88.92,89.22,87.17,87.37,69188.0,86.6251,86.9174,84.9203,85.1151,69188.0
2020-03-18 15:05:00,87.36,88.35,87.3,88.04,65570.0,85.1054,86.0698,85.0469,85.7678,65570.0
2020-03-18 15:10:00,88.09,88.97,87.76,87.83,49500.0,85.8165,86.6738,85.4951,85.5633,49500.0
2020-03-18 15:15:00,87.83,88.58,87.0,88.58,75839.0,85.5633,86.2939,84.7547,86.2939,75839.0
2020-03-18 15:20:00,88.68,88.78,87.41,87.45,77645.0,86.3913,86.4887,85.1541,85.1931,77645.0
2020-03-18 15:25:00,87.49,87.7,86.48,86.86,137501.0,85.232,85.4366,84.2481,84.6183,137501.0
2020-03-18 15:30:00,86.78,87.73,86.57,87.34,100547.0,84.5404,85.4658,84.3358,85.0859,100547.0
2020-03-18 15:35:00,87.4,87.5,86.67,87.42,99642.0,85.1444,85.2418,84.4332,85.1638,99642.0
2020-03-18 15:40:00,87.42,88.76,87.41,88.38,146420.0,85.1638,86.4693,85.1541,86.0991,146420.0
2020-03-18 15:45:00,88.36,88.43,87.29,88.42,122186.0,86.0796,86.1478,85.0372,86.138,122186.0
2020-03-18 15:50:00,88.36,89.25,88.04,88.93,178022.0,86.0796,86.9466,85.7678,86.6349,178022.0
2020-03-18 15:55:00,89.03,90.52,88.78,90.32,360652.0,86.7323,88.1838,86.4887,87.989,360652.0
2020-03-19 09:30:00,90.95,91.5,88.5,89.06,80850.0,88.6027,89.1385,86.216,86.7615,80850.0
2020-03-19 09:35:00,89.07,89.57,87.53,87.53,26156.0,86.7713,87.2583,85.271,85.271,26156.0
2020-03-19 09:40:00,87.46,87.63,86.0,87.43,60110.0,85.2028,85.3684,83.7805,85.1736,60110.0
2020-03-19 09:45:00,87.57,87.76,86.82,87.5,58658.0,85.31,85.4951,84.5793,85.2418,58658.0
2020-03-19 09:50:00,87.43,88.68,87.42,88.49,56062.0,85.1736,86.3913,85.1638,86.2062,56062.0
2020-03-19 09:55:00,88.48,89.36,87.37,87.64,94501.0,86.1965,87.0538,85.1151,85.3782,94501.0
2020-03-19 10:00:00,87.64,88.46,87.22,88.39,29778.0,85.3782,86.177,84.969,86.1088,29778.0
2020-03-19 10:05:00,88.45,90.21,88.32,89.98,73291.0,86.1673,87.8818,86.0406,87.6578,73291.0
2020-03-19 10:10:00,90.0,91.28,89.58,90.76,134342.0,87.6772,88.9242,87.2681,88.4176,134342.0
2020-03-19 10:15:00,90.63,91.0,89.69,90.05,27175.0,88.291,88.6514,87.3752,87.726,27175.0
2020-03-19 10:20:00,89.97,90.6,89.43,90.1,28501.0,87.648,88.2618,87.122,87.7747,28501.0
2020-03-19 10:25:00,90.12,90.67,89.95,90.32,44490.0,87.7942,88.33,87.6285,87.989,44490.0
2020-03-19 10:30:00,90.36,91.14,89.65,91.05,104476.0,88.028,88.7878,87.3363,88.7001,104476.0
2020-03-19 10:35:00,91.16,91.16,88.53,88.72,73816.0,88.8073,88.8073,86.2452,86.4303,73816.0
2020-03-19 10:40:00,88.63,89.95,88.02,89.64,27517.0,86.3426,87.6285,85.7483,87.3265,27517.0
2020-03-19 10:45:00,89.52,89.69,89.11,89.15,22235.0,87.2096,87.3752,86.8102,86.8492,22235.0
2020-03-19 10:50:00,89.07,89.36,88.78,89.36,20187.0,86.7713,87.0538,86.4887,87.0538,20187.0
2020-03-19 10:55:00,89.51,90.4,89.21,89.7,75539.0,87.1999,88.0669,86.9076,87.385,75539.0
2020-03-19 11:00:00,89.65,90.82,89.5,89.94,43165.0,87.3363,88.4761,87.1902,87.6188,43165.0
2020-03-19 11:05:00,90.0,90.21,89.59,89.59,22186.0,87.6772,87.8818,87.2778,87.2778,22186.0
2020-03-19 11:10:00,89.7,90.8,89.69,90.54,43355.0,87.385,88.4566,87.3752,88.2033,43355.0
2020-03-19 11:15:00,90.41,90.87,89.94,90.69,32955.0,88.0767,88.5248,87.6188,88.3494,32955.0
2020-03-19 11:20:00,90.74,91.53,90.56,91.5,36263.0,88.3982,89.1678,88.2228,89.1385,36263.0
2020-03-19 11:25:00,91.56,92.5,91.56,92.33,31797.0,89.197,90.1127,89.197,89.9471,31797.0
2020-03-19 11:30:00,92.33,92.33,90.53,90.53,26406.0,89.9471,89.9471,88.1936,88.1936,26406.0
2020-03-19 11:35:00,90.49,91.89,90.28,91.06,30962.0,88.1546,89.5185,87.95,88.7099,30962.0
2020-03-19 11:40:00,91.21,91.87,90.73,91.87,23203.0,88.856,89.499,88.3884,89.499,23203.0
2020-03-19 11:45:00,91.87,92.81,91.68,92.7,36083.0,89.499,90.4147,89.3139,90.3076,36083.0
2020-03-19 11:50:00,92.67,92.67,91.77,91.78,33688.0,90.2783,90.2783,89.4016,89.4113,33688.0
2020-03-19 11:55:00,91.78,92.37,91.37,91.73,34389.0,89.4113,89.9861,89.0119,89.3626,34389.0
2020-03-19 12:00:00,91.73,91.86,90.61,90.61,29015.0,89.3626,89.4892,88.2715,88.2715,29015.0
2020-03-19 12:05:00,90.74,91.44,90.62,91.07,25052.0,88.3982,89.0801,88.2812,88.7196,25052.0
2020-03-19 12:10:00,91.11,91.76,90.8,91.75,27265.0,88.7586,89.3918,88.4566,89.3821,27265.0
2020-03-19 12:15:00,91.75,91.85,90.87,90.97,32639.0,89.3821,89.4795,88.5248,88.6222,32639.0
2020-03-19 12:20:00,91.08,91.5,90.69,90.69,17987.0,88.7294,89.1385,88.3494,88.3494,17987.0
2020-03-19 12:25:00,90.77,91.47,90.5,91.3,23563.0,88.4274,89.1093,88.1643,88.9437,23563.0
2020-03-19 12:30:00,91.21,91.28,90.74,91.22,19375.0,88.856,88.9242,88.3982,88.8658,19375.0
2020-03-19 12:35:00,91.12,91.46,90.93,91.12,23346.0,88.7683,89.0996,88.5832,88.7683,23346.0
2020-03-19 12:40:00,91.11,91.43,90.79,91.36,73980.0,88.7586,89.0703,88.4469,89.0021,73980.0
2020-03-19 12:45:00,91.35,91.89,91.32,91.47,39701.0,88.9924,89.5185,88.9632,89.1093,39701.0
2020-03-19 12:50:00,91.39,92.0,91.34,91.81,16282.0,89.0314,89.6256,88.9827,89.4405,16282.0
2020-03-19 12:55:00,91.78,91.93,90.9,91.12,26870.0,89.4113,89.5574,88.554,88.7683,26870.0
2020-03-19 13:00:00,91.19,91.38,90.8,90.87,23538.0,88.8365,89.0216,88.4566,88.5248,23538.0
2020-03-19 13:05:00,90.95,91.71,90.78,91.48,24491.0,88.6027,89.3431,88.4371,89.1191,24491.0
2020-03-19 13:10:00,91.57,92.01,91.34,91.59,30291.0,89.2067,89.6354,88.9827,89.2262,30291.0
2020-03-19 13:15:00,91.63,91.76,91.35,91.73,9519.0,89.2652,89.3918,88.9924,89.3626,9519.0
2020-03-19 13:20:00,91.68,92.14,91.41,92.06,18753.0,89.3139,89.762,89.0509,89.6841,18753.0
2020-03-19 13:25:00,92.04,92.43,91.76,92.29,11504.0,89.6646,90.0445,89.3918,89.9081,11504.0
2020-03-19 13:30:00,92.19,92.62,92.1,92.41,23237.0,89.8107,90.2296,89.7231,90.0251,23237.0
2020-03-19 13:35:00,92.43,92.67,92.23,92.67,52799.0,90.0445,90.2783,89.8497,90.2783,52799.0
2020-03-19 13:40:00,92.71,93.97,92.69,93.2,25305.0,90.3173,91.5448,90.2978,90.7947,25305.0
2020-03-19 13:45:00,93.16,93.2,92.72,93.04,23333.0,90.7557,90.7947,90.327,90.6388,23333.0
2020-03-19 13:50:00,93.06,93.69,92.97,93.54,29565.0,90.6583,91.272,90.5706,91.1259,29565.0
2020-03-19 13:55:00,93.49,93.98,93.33,93.36,47401.0,91.0772,91.5545,90.9213,90.9505,47401.0
2020-03-19 14:00:00,93.46,93.63,92.72,92.84,24881.0,91.048,91.2136,90.327,90.444,24881.0
2020-03-19 14:05:00,92.74,93.01,92.44,92.62,16891.0,90.3465,90.6096,90.0543,90.2296,16891.0
2020-03-19 14:10:00,92.59,93.01,92.58,92.8,18844.0,90.2004,90.6096,90.1907,90.405,18844.0
2020-03-19 14:15:00,92.86,92.86,91.59,91.74,50141.0,90.4634,90.4634,89.2262,89.3723,50141.0
2020-03-19 14:20:00,91.67,91.87,91.36,91.77,28882.0,89.3041,89.499,89.0021,89.4016,28882.0
2020-03-19 14:25:00,91.82,91.89,90.86,91.34,39929.0,89.4503,89.5185,88.5151,88.9827,39929.0
2020-03-19 14:30:00,91.21,92.42,91.2,91.77,42948.0,88.856,90.0348,88.8463,89.4016,42948.0
2020-03-19 14:35:00,91.86,92.02,91.36,91.55,53999.0,89.4892,89.6451,89.0021,89.1872,53999.0
2020-03-19 14:40:00,91.61,92.05,91.48,91.72,42509.0,89.2457,89.6743,89.1191,89.3529,42509.0
2020-03-19 14:45:00,91.65,91.76,91.01,91.15,43364.0,89.2847,89.3918,88.6612,88.7976,43364.0
2020-03-19 14:50:00,91.15,91.15,89.73,90.24,63833.0,88.7976,88.7976,87.4142,87.9111,63833.0
2020-03-19 14:55:00,90.11,91.37,90.1,91.2,46330.0,87.7844,89.0119,87.7747,88.8463,46330.0
2020-03-19 15:00:00,91.19,91.45,90.76,91.22,27876.0,88.8365,89.0898,88.4176,88.8658,27876.0
2020-03-19 15:05:00,91.13,91.52,90.5,90.62,31107.0,88.7781,89.158,88.1643,88.2812,31107.0
2020-03-19 15:10:00,90.51,90.87,90.04,90.55,65339.0,88.1741,88.5248,87.7162,88.2131,65339.0
2020-03-19 15:15:00,90.59,91.2,90.34,90.8,51230.0,88.252,88.8463,88.0085,88.4566,51230.0
2020-03-19 15:20:00,90.84,91.23,90.65,91.15,39164.0,88.4956,88.8755,88.3105,88.7976,39164.0
2020-03-19 15:25:00,91.21,91.38,90.74,90.8,66721.0,88.856,89.0216,88.3982,88.4566,66721.0
2020-03-19 15:30:00,90.8,91.09,90.0,90.39,65897.0,88.4566,88.7391,87.6772,88.0572,65897.0
2020-03-19 15:35:00,90.36,90.55,90.08,90.29,58215.0,88.028,88.2131,87.7552,87.9598,58215.0
2020-03-19 15:40:00,90.23,90.76,90.09,90.69,90359.0,87.9013,88.4176,87.7649,88.3494,90359.0
2020-03-19 15:45:00,90.69,91.0,89.95,89.98,84901.0,88.3494,88.6514,87.6285,87.6578,84901.0
2020-03-19 15:50:00,89.98,91.11,89.4,90.92,326715.0,87.6578,88.7586,87.0927,88.5735,326715.0
2020-03-19 15:55:00,90.82,91.42,89.9,90.06,255175.0,88.4761,89.0606,87.5798,87.7357,255175.0
2020-03-20 09:30:00,92.24,92.81,91.12,92.81,496477.0,89.8594,90.4147,88.7683,90.4147,496477.0
2020-03-20 09:35:00,92.6,93.53,92.01,92.25,65698.0,90.2101,91.1161,89.6354,89.8692,65698.0
2020-03-20 09:40:00,92.25,94.37,92.01,93.86,126416.0,89.8692,91.9345,89.6354,91.4376,126416.0
2020-03-20 09:45:00,93.78,93.9,93.11,93.72,72871.0,91.3597,91.4766,90.707,91.3012,72871.0
2020-03-20 09:50:00,93.66,94.25,93.51,93.93,71116.0,91.2428,91.8176,91.0967,91.5058,71116.0
2020-03-20 09:55:00,93.86,94.07,93.4,93.45,102463.0,91.4376,91.6422,90.9895,91.0382,102463.0
2020-03-20 10:00:00,93.54,94.16,93.42,94.0,35125.0,91.1259,91.7299,91.009,91.574,35125.0
2020-03-20 10:05:00,94.0,94.14,92.85,93.24,51428.0,91.574,91.7104,90.4537,90.8336,51428.0
2020-03-20 10:10:00,93.34,93.53,91.84,92.0,103163.0,90.931,91.1161,89.4698,89.6256,103163.0
2020-03-20 10:15:00,91.92,92.84,91.83,92.35,39172.0,89.5477,90.444,89.46,89.9666,39172.0
2020-03-20 10:20:00,92.25,93.41,92.25,93.0,36885.0,89.8692,90.9992,89.8692,90.5998,36885.0
2020-03-20 10:25:00,92.98,93.36,92.75,92.75,26176.0,90.5803,90.9505,90.3563,90.3563,26176.0
2020-03-20 10:30:00,92.8,93.34,92.64,93.32,25376.0,90.405,90.931,90.2491,90.9116,25376.0
2020-03-20 10:35:00,93.4,93.71,93.23,93.51,19594.0,90.9895,91.2915,90.8239,91.0967,19594.0
2020-03-20 10:40:00,93.51,93.65,92.9,93.18,97516.0,91.0967,91.233,90.5024,90.7752,97516.0
2020-03-20 10:45:00,93.2,93.47,92.8,93.47,16027.0,90.7947,91.0577,90.405,91.0577,16027.0
2020-03-20 10:50:00,93.56,93.86,93.29,93.61,21059.0,91.1454,91.4376,90.8823,91.1941,21059.0
2020-03-20 10:55:00,93.55,93.79,93.42,93.52,31041.0,91.1356,91.3694,91.009,91.1064,31041.0
2020-03-20 11:00:00,93.51,93.71,92.58,92.59,36336.0,91.0967,91.2915,90.1907,90.2004,36336.0
2020-03-20 11:05:00,92.59,93.39,92.58,93.38,21193.0,90.2004,90.9798,90.1907,90.97,21193.0
2020-03-20 11:10:00,93.31,93.42,92.64,92.64,31151.0,90.9018,91.009,90.2491,90.2491,31151.0
2020-03-20 11:15:00,92.65,92.78,92.39,92.46,47789.0,90.2589,90.3855,90.0056,90.0738,47789.0
2020-03-20 11:20:00,92.46,92.47,91.44,91.46,51416.0,90.0738,90.0835,89.0801,89.0996,51416.0
2020-03-20 11:25:00,91.4,92.34,91.38,91.92,42380.0,89.0411,89.9569,89.0216,89.5477,42380.0
2020-03-20 11:30:00,91.88,92.18,91.29,91.8,35061.0,89.5087,89.801,88.934,89.4308,35061.0
2020-03-20 11:35:00,91.73,91.95,91.42,91.71,60140.0,89.3626,89.5769,89.0606,89.3431,60140.0
2020-03-20 11:40:00,91.64,92.08,91.57,91.66,25708.0,89.2749,89.7036,89.2067,89.2944,25708.0
2020-03-20 11:45:00,91.59,91.59,90.78,91.08,29997.0,89.2262,89.2262,88.4371,88.7294,29997.0
2020-03-20 11:50:00,91.01,91.34,90.5,90.56,39383.0,88.6612,88.9827,88.1643,88.2228,39383.0
2020-03-20 11:55:00,90.59,91.27,90.35,91.02,52621.0,88.252,88.9145,88.0182,88.6709,52621.0
2020-03-20 12:00:00,91.04,91.19,90.6,90.67,18926.0,88.6904,88.8365,88.2618,88.33,18926.0
2020-03-20 12:05:00,90.62,90.64,89.65,89.7,56013.0,88.2812,88.3007,87.3363,87.385,56013.0
2020-03-20 12:10:00,89.64,90.44,89.58,90.36,27362.0,87.3265,88.1059,87.2681,88.028,27362.0
2020-03-20 12:15:00,90.4,90.5,90.14,90.34,23548.0,88.0669,88.1643,87.8136,88.0085,23548.0
2020-03-20 12:20:00,90.27,90.42,89.79,89.98,78142.0,87.9403,88.0864,87.4727,87.6578,78142.0
2020-03-20 12:25:00,89.98,90.05,89.16,89.56,30464.0,87.6578,87.726,86.8589,87.2486,30464.0
2020-03-20 12:30:00,89.63,89.63,89.02,89.41,38899.0,87.3168,87.3168,86.7225,87.1025,38899.0
2020-03-20 12:35:00,89.36,89.41,88.81,89.33,43136.0,87.0538,87.1025,86.518,87.0245,43136.0
2020-03-20 12:40:00,89.34,89.95,89.06,89.57,57434.0,87.0343,87.6285,86.7615,87.2583,57434.0
2020-03-20 12:45:00,89.64,90.27,89.56,90.17,31976.0,87.3265,87.9403,87.2486,87.8429,31976.0
2020-03-20 12:50:00,90.22,90.83,90.16,90.68,19551.0,87.8916,88.4858,87.8331,88.3397,19551.0
2020-03-20 12:55:00,90.66,90.99,90.4,90.61,21145.0,88.3202,88.6417,88.0669,88.2715,21145.0
2020-03-20 13:00:00,90.41,90.97,90.32,90.83,21735.0,88.0767,88.6222,87.989,88.4858,21735.0
2020-03-20 13:05:00,90.83,91.68,90.82,91.66,16483.0,88.4858,89.3139,88.4761,89.2944,16483.0
2020-03-20 13:10:00,91.66,92.08,91.45,91.45,18291.0,89.2944,89.7036,89.0898,89.0898,18291.0
2020-03-20 13:15:00,91.54,91.84,91.31,91.58,14138.0,89.1775,89.4698,88.9534,89.2165,14138.0
2020-03-20 13:20:00,91.38,91.57,90.52,90.52,14553.0,89.0216,89.2067,88.1838,88.1838,14553.0
2020-03-20 13:25:00,90.61,90.61,89.97,90.06,21090.0,88.2715,88.2715,87.648,87.7357,21090.0
2020-03-20 13:30:00,90.16,90.72,90.09,90.29,16080.0,87.8331,88.3787,87.7649,87.9598,16080.0
2020-03-20 13:35:00,90.43,90.91,90.05,90.73,13751.0,88.0962,88.5638,87.726,88.3884,13751.0
2020-03-20 13:40:00,90.75,91.19,90.51,90.91,11815.0,88.4079,88.8365,88.1741,88.5638,11815.0
2020-03-20 13:45:00,90.95,91.72,90.94,91.14,15002.0,88.6027,89.3529,88.593,88.7878,15002.0
2020-03-20 13:50:00,90.89,91.48,90.73,91.28,15359.0,88.5443,89.1191,88.3884,88.9242,15359.0
2020-03-20 13:55:00,91.28,91.85,91.23,91.82,31027.0,88.9242,89.4795,88.8755,89.4503,31027.0
2020-03-20 14:00:00,91.76,92.0,91.54,91.99,24847.0,89.3918,89.6256,89.1775,89.6159,24847.0
2020-03-20 14:05:00,91.98,92.86,91.98,92.34,26689.0,89.6061,90.4634,89.6061,89.9569,26689.0
2020-03-20 14:10:00,92.26,92.41,91.6,91.78,75273.0,89.8789,90.0251,89.236,89.4113,75273.0
2020-03-20 14:15:00,91.93,91.93,90.7,90.94,122602.0,89.5574,89.5574,88.3592,88.593,122602.0
2020-03-20 14:20:00,91.02,91.33,90.87,90.87,18933.0,88.6709,88.9729,88.5248,88.5248,18933.0
2020-03-20 14:25:00,90.88,90.91,90.27,90.76,18574.0,88.5345,88.5638,87.9403,88.4176,18574.0
2020-03-20 14:30:00,90.76,91.1,90.52,90.61,17804.0,88.4176,88.7489,88.1838,88.2715,17804.0
2020-03-20 14:35:00,90.58,90.89,90.29,90.56,36314.0,88.2423,88.5443,87.9598,88.2228,36314.0
2020-03-20 14:40:00,90.52,90.52,89.9,89.91,19093.0,88.1838,88.1838,87.5798,87.5896,19093.0
2020-03-20 14:45:00,90.0,90.48,89.9,90.12,28660.0,87.6772,88.1449,87.5798,87.7942,28660.0
2020-03-20 14:50:00,90.27,90.48,89.28,89.29,22056.0,87.9403,88.1449,86.9758,86.9856,22056.0
2020-03-20 14:55:00,89.37,89.54,88.85,89.26,41786.0,87.0635,87.2291,86.5569,86.9563,41786.0
2020-03-20 15:00:00,89.28,89.53,89.0,89.1,33707.0,86.9758,87.2194,86.7031,86.8005,33707.0
2020-03-20 15:05:00,89.14,89.48,89.0,89.0,36344.0,86.8394,87.1707,86.7031,86.7031,36344.0
2020-03-20 15:10:00,89.1,89.28,88.71,88.71,66766.0,86.8005,86.9758,86.4205,86.4205,66766.0
2020-03-20 15:15:00,88.77,88.92,88.11,88.11,32783.0,86.479,86.6251,85.836,85.836,32783.0
2020-03-20 15:20:00,88.06,88.5,87.62,87.69,69404.0,85.7873,86.216,85.3587,85.4269,69404.0
2020-03-20 15:25:00,87.67,88.89,87.61,88.75,76944.0,85.4074,86.5959,85.3489,86.4595,76944.0
2020-03-20 15:30:00,88.73,89.0,88.27,88.55,64581.0,86.44,86.7031,85.9919,86.2647,64581.0
2020-03-20 15:35:00,88.59,88.6,87.71,88.04,62496.0,86.3036,86.3134,85.4463,85.7678,62496.0
2020-03-20 15:40:00,88.02,88.31,87.85,87.92,91899.0,85.7483,86.0309,85.5827,85.6509,91899.0
2020-03-20 15:45:00,87.89,88.25,87.57,87.71,106090.0,85.6217,85.9724,85.31,85.4463,106090.0
2020-03-20 15:50:00,87.66,87.67,87.0,87.02,179871.0,85.3976,85.4074,84.7547,84.7742,179871.0
2020-03-20 15:55:00,87.0,87.45,86.75,86.81,405711.0,84.7547,85.1931,84.5111,84.5696,405711.0
2020-03-23 09:30:00,90.0,90.47,88.66,89.67,142564.0,87.6772,88.1351,86.3718,87.3558,142564.0
2020-03-23 09:35:00,89.83,90.73,89.4,89.78,107718.0,87.5116,88.3884,87.0927,87.4629,107718.0
2020-03-23 09:40:00,89.84,91.37,89.74,91.07,123363.0,87.5214,89.0119,87.424,88.7196,123363.0
2020-03-23 09:45:00,91.01,92.25,90.37,91.9,77183.0,88.6612,89.8692,88.0377,89.5282,77183.0
2020-03-23 09:50:00,91.9,92.95,91.74,92.2,68130.0,89.5282,90.5511,89.3723,89.8205,68130.0
2020-03-23 09:55:00,92.33,93.44,92.33,93.43,281956.0,89.9471,91.0285,89.9471,91.0187,281956.0
2020-03-23 10:00:00,93.32,93.62,92.19,92.47,67133.0,90.9116,91.2038,89.8107,90.0835,67133.0
2020-03-23 10:05:00,92.48,93.89,92.41,93.83,57153.0,90.0932,91.4669,90.0251,91.4084,57153.0
2020-03-23 10:10:00,93.83,94.68,93.74,94.39,81679.0,91.4084,92.2365,91.3207,91.9539,81679.0
2020-03-23 10:15:00,94.31,94.53,92.25,92.26,29428.0,91.876,92.0903,89.8692,89.8789,29428.0
2020-03-23 10:20:00,92.26,93.24,91.92,93.2,35488.0,89.8789,90.8336,89.5477,90.7947,35488.0
2020-03-23 10:25:00,93.25,93.6,92.53,93.09,23203.0,90.8434,91.1843,90.142,90.6875,23203.0
2020-03-23 10:30:00,92.94,93.19,92.56,92.7,31464.0,90.5414,90.7849,90.1712,90.3076,31464.0
2020-03-23 10:35:00,92.7,93.0,92.19,92.83,31908.0,90.3076,90.5998,89.8107,90.4342,31908.0
2020-03-23 10:40:00,92.84,93.61,92.84,93.56,51440.0,90.444,91.1941,90.444,91.1454,51440.0
2020-03-23 10:45:00,93.46,93.78,93.35,93.59,71464.0,91.048,91.3597,90.9408,91.1746,71464.0
2020-03-23 10:50:00,93.72,93.94,93.15,93.2,54220.0,91.3012,91.5156,90.746,90.7947,54220.0
2020-03-23 10:55:00,93.04,93.06,92.29,92.38,38787.0,90.6388,90.6583,89.9081,89.9958,38787.0
2020-03-23 11:00:00,92.39,92.99,92.18,92.99,27656.0,90.0056,90.5901,89.801,90.5901,27656.0
2020-03-23 11:05:00,93.11,93.84,92.94,93.84,44048.0,90.707,91.4181,90.5414,91.4181,44048.0
2020-03-23 11:10:00,93.85,94.08,92.76,92.81,103475.0,91.4279,91.652,90.366,90.4147,103475.0
2020-03-23 11:15:00,92.78,93.27,92.71,93.27,38108.0,90.3855,90.8629,90.3173,90.8629,38108.0
2020-03-23 11:20:00,93.37,93.72,92.95,93.65,67553.0,90.9603,91.3012,90.5511,91.233,67553.0
2020-03-23 11:25:00,93.68,94.02,93.44,93.52,91740.0,91.2623,91.5935,91.0285,91.1064,91740.0
2020-03-23 11:30:00,93.53,94.07,93.42,93.78,90361.0,91.1161,91.6422,91.009,91.3597,90361.0
2020-03-23 11:35:00,93.83,94.13,93.51,93.74,54542.0,91.4084,91.7007,91.0967,91.3207,54542.0
2020-03-23 11:40:00,93.73,93.94,92.79,92.81,31078.0,91.311,91.5156,90.3952,90.4147,31078.0
2020-03-23 11:45:00,92.85,93.06,92.48,92.84,105574.0,90.4537,90.6583,90.0932,90.444,105574.0
2020-03-23 11:50:00,92.84,93.99,92.78,93.75,41024.0,90.444,91.5643,90.3855,91.3305,41024.0
2020-03-23 11:55:00,93.81,94.33,93.56,94.24,73000.0,91.3889,91.8955,91.1454,91.8078,73000.0
2020-03-23 12:00:00,94.29,95.06,94.21,94.73,84798.0,91.8565,92.6067,91.7786,92.2852,84798.0
2020-03-23 12:05:00,94.77,94.92,94.04,94.31,61094.0,92.3241,92.4703,91.613,91.876,61094.0
2020-03-23 12:10:00,94.34,94.77,94.01,94.61,136644.0,91.9052,92.3241,91.5838,92.1683,136644.0
2020-03-23 12:15:00,94.64,95.34,94.5,94.76,149405.0,92.1975,92.8794,92.0611,92.3144,149405.0
2020-03-23 12:20:00,94.85,94.98,93.72,93.77,192553.0,92.4021,92.5287,91.3012,91.35,192553.0
2020-03-23 12:25:00,93.79,93.82,93.1,93.35,62619.0,91.3694,91.3987,90.6972,90.9408,62619.0
2020-03-23 12:30:00,93.42,93.6,92.67,93.47,62423.0,91.009,91.1843,90.2783,91.0577,62423.0
2020-03-23 12:35:00,93.52,94.16,93.47,93.78,51702.0,91.1064,91.7299,91.0577,91.3597,51702.0
2020-03-23 12:40:00,93.75,94.79,93.75,94.53,32859.0,91.3305,92.3436,91.3305,92.0903,32859.0
2020-03-23 12:45:00,94.5,95.0,94.26,94.82,59055.0,92.0611,92.5482,91.8273,92.3729,59055.0
2020-03-23 12:50:00,94.77,96.15,94.54,96.04,115218.0,92.3241,93.6685,92.1001,93.5614,115218.0
2020-03-23 12:55:00,96.13,96.84,96.04,96.22,87218.0,93.649,94.3407,93.5614,93.7367,87218.0
2020-03-23 13:00:00,96.2,96.26,95.08,95.29,64822.0,93.7172,93.7757,92.6261,92.8307,64822.0
2020-03-23 13:05:00,95.28,96.27,95.28,95.67,125348.0,92.821,93.7854,92.821,93.2009,125348.0
2020-03-23 13:10:00,95.56,96.76,95.56,96.6,42221.0,93.0938,94.2628,93.0938,94.1069,42221.0
2020-03-23 13:15:00,96.58,97.48,96.14,97.45,70959.0,94.0874,94.9642,93.6588,94.935,70959.0
2020-03-23 13:20:00,97.46,97.72,96.49,96.49,85899.0,94.9447,95.198,93.9998,93.9998,85899.0
2020-03-23 13:25:00,96.54,96.87,96.2,96.4,47724.0,94.0485,94.3699,93.7172,93.9121,47724.0
2020-03-23 13:30:00,96.34,96.38,94.94,95.24,49164.0,93.8536,93.8926,92.4898,92.782,49164.0
2020-03-23 13:35:00,95.24,95.25,93.93,94.19,44453.0,92.782,92.7918,91.5058,91.7591,44453.0
2020-03-23 13:40:00,94.1,94.63,93.53,93.91,40486.0,91.6714,92.1878,91.1161,91.4863,40486.0
2020-03-23 13:45:00,93.97,95.91,93.93,95.7,65519.0,91.5448,93.4347,91.5058,93.2301,65519.0
2020-03-23 13:50:00,95.59,95.59,94.47,94.6,44164.0,93.123,93.123,92.0319,92.1585,44164.0
2020-03-23 13:55:00,94.45,94.45,93.44,93.81,32966.0,92.0124,92.0124,91.0285,91.3889,32966.0
2020-03-23 14:00:00,93.81,93.88,92.62,93.33,43167.0,91.3889,91.4571,90.2296,90.9213,43167.0
2020-03-23 14:05:00,93.46,94.78,93.17,93.89,71202.0,91.048,92.3339,90.7654,91.4669,71202.0
2020-03-23 14:10:00,93.86,94.64,93.86,94.2,39462.0,91.4376,92.1975,91.4376,91.7689,39462.0
2020-03-23 14:15:00,94.12,94.66,94.0,94.08,47160.0,91.6909,92.217,91.574,91.652,47160.0
2020-03-23 14:20:00,94.12,94.51,93.53,94.18,65252.0,91.6909,92.0709,91.1161,91.7494,65252.0
2020-03-23 14:25:00,94.11,94.74,94.0,94.67,65784.0,91.6812,92.2949,91.574,92.2267,65784.0
2020-03-23 14:30:00,94.74,94.77,93.93,94.12,59085.0,92.2949,92.3241,91.5058,91.6909,59085.0
2020-03-23 14:35:00,94.12,94.75,93.86,94.18,48070.0,91.6909,92.3047,91.4376,91.7494,48070.0
2020-03-23 14:40:00,94.21,95.0,93.95,94.95,54521.0,91.7786,92.5482,91.5253,92.4995,54521.0
2020-03-23 14:45:00,94.96,96.21,94.81,96.2,59677.0,92.5092,93.727,92.3631,93.7172,59677.0
2020-03-23 14:50:00,96.13,96.13,95.23,95.7,65401.0,93.649,93.649,92.7723,93.2301,65401.0
2020-03-23 14:55:00,95.61,96.07,95.32,95.32,45593.0,93.1425,93.5906,92.8599,92.8599,45593.0
2020-03-23 15:00:00,95.35,95.93,94.89,95.87,49730.0,92.8892,93.4542,92.441,93.3958,49730.0
2020-03-23 15:05:00,95.86,96.2,95.49,95.5,62755.0,93.386,93.7172,93.0256,93.0353,62755.0
2020-03-23 15:10:00,95.48,95.52,94.95,95.19,54637.0,93.0158,93.0548,92.4995,92.7333,54637.0
2020-03-23 15:15:00,95.16,95.47,95.07,95.07,70481.0,92.7041,93.0061,92.6164,92.6164,70481.0
2020-03-23 15:20:00,95.07,95.25,94.34,94.47,52526.0,92.6164,92.7918,91.9052,92.0319,52526.0
2020-03-23 15:25:00,94.41,95.02,94.37,94.57,56063.0,91.9734,92.5677,91.9345,92.1293,56063.0
2020-03-23 15:30:00,94.56,94.74,93.87,93.98,54809.0,92.1196,92.2949,91.4474,91.5545,54809.0
2020-03-23 15:35:00,93.93,95.11,93.79,94.73,104645.0,91.5058,92.6554,91.3694,92.2852,104645.0
2020-03-23 15:40:00,94.68,94.83,94.02,94.11,91033.0,92.2365,92.3826,91.5935,91.6812,91033.0
2020-03-23 15:45:00,94.08,95.19,94.01,94.43,100748.0,91.652,92.7333,91.5838,91.9929,100748.0
2020-03-23 15:50:00,94.43,96.34,94.41,95.73,145856.0,91.9929,93.8536,91.9734,93.2594,145856.0
2020-03-23 15:55:00,95.77,96.14,95.29,95.35,276014.0,93.2983,93.6588,92.8307,92.8892,276014.0
2020-03-24 09:30:00,99.88,103.1,99.0,102.89,217652.0,97.3023,100.4392,96.445,100.2346,217652.0
2020-03-24 09:35:00,102.7,102.89,100.14,101.54,62906.0,100.0495,100.2346,97.5556,98.9194,62906.0
2020-03-24 09:40:00,101.49,101.7,99.38,100.51,67725.0,98.8707,99.0753,96.8152,97.916,67725.0
2020-03-24 09:45:00,100.52,100.58,98.1,98.36,71533.0,97.9257,97.9842,95.5682,95.8215,71533.0
2020-03-24 09:50:00,98.34,100.12,98.09,99.79,61636.0,95.802,97.5361,95.5585,97.2146,61636.0
2020-03-24 09:55:00,99.77,100.2,99.11,99.12,70504.0,97.1951,97.614,96.5521,96.5619,70504.0
2020-03-24 10:00:00,99.16,99.16,97.65,97.8,69405.0,96.6008,96.6008,95.1298,95.2759,69405.0
2020-03-24 10:05:00,97.91,98.18,96.56,96.74,69523.0,95.3831,95.6461,94.0679,94.2433,69523.0
2020-03-24 10:10:00,96.61,96.79,95.86,96.35,96866.0,94.1167,94.292,93.386,93.8634,96866.0
2020-03-24 10:15:00,96.29,96.38,94.78,95.25,110030.0,93.8049,93.8926,92.3339,92.7918,110030.0
2020-03-24 10:20:00,95.25,96.16,95.08,96.0,98645.0,92.7918,93.6783,92.6261,93.5224,98645.0
2020-03-24 10:25:00,95.96,96.0,95.05,95.2,76607.0,93.4834,93.5224,92.5969,92.743,76607.0
2020-03-24 10:30:00,95.18,95.58,94.5,94.5,80649.0,92.7236,93.1132,92.0611,92.0611,80649.0
2020-03-24 10:35:00,94.46,94.88,94.2,94.44,55673.0,92.0221,92.4313,91.7689,92.0027,55673.0
2020-03-24 10:40:00,94.48,95.35,94.21,95.22,47296.0,92.0416,92.8892,91.7786,92.7625,47296.0
2020-03-24 10:45:00,95.2,95.28,93.65,93.94,48268.0,92.743,92.821,91.233,91.5156,48268.0
2020-03-24 10:50:00,93.97,94.4,93.31,94.09,30197.0,91.5448,91.9637,90.9018,91.6617,30197.0
2020-03-24 10:55:00,94.05,94.76,93.59,94.52,27889.0,91.6227,92.3144,91.1746,92.0806,27889.0
2020-03-24 11:00:00,94.37,95.47,94.37,95.15,37278.0,91.9345,93.0061,91.9345,92.6943,37278.0
2020-03-24 11:05:00,95.08,95.19,94.51,94.96,32372.0,92.6261,92.7333,92.0709,92.5092,32372.0
2020-03-24 11:10:00,94.93,95.36,94.63,95.09,24443.0,92.48,92.8989,92.1878,92.6359,24443.0
2020-03-24 11:15:00,95.18,95.22,94.5,94.5,31213.0,92.7236,92.7625,92.0611,92.0611,31213.0
2020-03-24 11:20:00,94.55,94.94,94.47,94.64,47879.0,92.1098,92.4898,92.0319,92.1975,47879.0
2020-03-24 11:25:00,94.68,95.13,94.65,94.94,27468.0,92.2365,92.6749,92.2072,92.4898,27468.0
2020-03-24 11:30:00,95.08,95.08,94.5,94.7,38050.0,92.6261,92.6261,92.0611,92.2559,38050.0
2020-03-24 11:35:00,94.7,94.86,94.36,94.58,28075.0,92.2559,92.4118,91.9247,92.139,28075.0
2020-03-24 11:40:00,94.58,95.0,94.05,94.12,33220.0,92.139,92.5482,91.6227,91.6909,33220.0
2020-03-24 11:45:00,94.13,94.2,93.41,93.52,27441.0,91.7007,91.7689,90.9992,91.1064,27441.0
2020-03-24 11:50:00,93.58,93.98,93.34,93.4,37456.0,91.1649,91.5545,90.931,90.9895,37456.0
2020-03-24 11:55:00,93.49,94.44,93.43,94.05,39964.0,91.0772,92.0027,91.0187,91.6227,39964.0
2020-03-24 12:00:00,94.11,94.29,93.81,93.84,20965.0,91.6812,91.8565,91.3889,91.4181,20965.0
2020-03-24 12:05:00,93.84,93.88,93.28,93.63,55765.0,91.4181,91.4571,90.8726,91.2136,55765.0
2020-03-24 12:10:00,93.8,94.55,93.58,94.07,60763.0,91.3792,92.1098,91.1649,91.6422,60763.0
2020-03-24 12:15:00,94.15,94.25,93.74,93.81,31961.0,91.7201,91.8176,91.3207,91.3889,31961.0
2020-03-24 12:20:00,93.83,94.8,93.78,94.49,35226.0,91.4084,92.3534,91.3597,92.0514,35226.0
2020-03-24 12:25:00,94.51,94.8,94.04,94.8,29591.0,92.0709,92.3534,91.613,92.3534,29591.0
2020-03-24 12:30:00,94.78,94.88,94.4,94.69,54295.0,92.3339,92.4313,91.9637,92.2462,54295.0
2020-03-24 12:35:00,94.54,94.76,94.34,94.48,47451.0,92.1001,92.3144,91.9052,92.0416,47451.0
2020-03-24 12:40:00,94.45,94.81,94.42,94.7,26405.0,92.0124,92.3631,91.9832,92.2559,26405.0
2020-03-24 12:45:00,94.72,94.76,94.28,94.31,57751.0,92.2754,92.3144,91.8468,91.876,57751.0
2020-03-24 12:50:00,94.3,94.56,93.95,94.28,46632.0,91.8663,92.1196,91.5253,91.8468,46632.0
2020-03-24 12:55:00,94.32,94.45,93.55,93.62,20898.0,91.8858,92.0124,91.1356,91.2038,20898.0
2020-03-24 13:00:00,93.52,94.02,93.5,93.61,28299.0,91.1064,91.5935,91.0869,91.1941,28299.0
2020-03-24 13:05:00,93.58,93.64,93.03,93.17,60148.0,91.1649,91.2233,90.629,90.7654,60148.0
2020-03-24 13:10:00,93.08,93.15,92.43,93.07,29040.0,90.6778,90.746,90.0445,90.668,29040.0
2020-03-24 13:15:00,93.2,93.27,92.54,92.82,35120.0,90.7947,90.8629,90.1517,90.4245,35120.0
2020-03-24 13:20:00,92.82,93.03,92.42,92.83,26434.0,90.4245,90.629,90.0348,90.4342,26434.0
2020-03-24 13:25:00,92.89,93.07,92.51,92.85,27649.0,90.4927,90.668,90.1225,90.4537,27649.0
2020-03-24 13:30:00,92.86,93.28,92.77,93.12,34650.0,90.4634,90.8726,90.3758,90.7167,34650.0
2020-03-24 13:35:00,93.11,93.34,92.61,92.65,46802.0,90.707,90.931,90.2199,90.2589,46802.0
2020-03-24 13:40:00,92.66,92.83,92.22,92.66,33680.0,90.2686,90.4342,89.84,90.2686,33680.0
2020-03-24 13:45:00,92.68,92.75,91.73,91.88,39870.0,90.2881,90.3563,89.3626,89.5087,39870.0
2020-03-24 13:50:00,91.89,92.04,91.37,92.04,66172.0,89.5185,89.6646,89.0119,89.6646,66172.0
2020-03-24 13:55:00,91.92,92.31,91.6,91.8,32684.0,89.5477,89.9276,89.236,89.4308,32684.0
2020-03-24 14:00:00,91.79,91.92,91.2,91.2,62470.0,89.4211,89.5477,88.8463,88.8463,62470.0
2020-03-24 14:05:00,91.23,91.39,90.83,91.06,44521.0,88.8755,89.0314,88.4858,88.7099,44521.0
2020-03-24 14:10:00,91.06,91.54,90.81,90.97,32545.0,88.7099,89.1775,88.4663,88.6222,32545.0
2020-03-24 14:15:00,90.87,91.68,90.87,91.34,35071.0,88.5248,89.3139,88.5248,88.9827,35071.0
2020-03-24 14:20:00,91.42,92.0,91.3,91.97,21895.0,89.0606,89.6256,88.9437,89.5964,21895.0
2020-03-24 14:25:00,91.95,92.15,91.34,91.47,36520.0,89.5769,89.7718,88.9827,89.1093,36520.0
2020-03-24 14:30:00,91.44,92.08,91.26,92.05,25195.0,89.0801,89.7036,88.9047,89.6743,25195.0
2020-03-24 14:35:00,92.05,92.81,91.98,92.77,43941.0,89.6743,90.4147,89.6061,90.3758,43941.0
2020-03-24 14:40:00,92.75,92.75,91.69,92.02,60239.0,90.3563,90.3563,89.3236,89.6451,60239.0
2020-03-24 14:45:00,92.11,92.24,91.72,92.09,72515.0,89.7328,89.8594,89.3529,89.7133,72515.0
2020-03-24 14:50:00,92.03,93.11,91.97,93.03,53592.0,89.6549,90.707,89.5964,90.629,53592.0
2020-03-24 14:55:00,92.96,94.17,92.9,93.73,51167.0,90.5609,91.7396,90.5024,91.311,51167.0
2020-03-24 15:00:00,93.88,94.16,93.66,93.78,52293.0,91.4571,91.7299,91.2428,91.3597,52293.0
2020-03-24 15:05:00,93.8,93.83,93.45,93.59,31965.0,91.3792,91.4084,91.0382,91.1746,31965.0
2020-03-24 15:10:00,93.67,93.67,93.08,93.48,46228.0,91.2525,91.2525,90.6778,91.0674,46228.0
2020-03-24 15:15:00,93.39,93.7,93.22,93.46,62251.0,90.9798,91.2818,90.8141,91.048,62251.0
2020-03-24 15:20:00,93.46,93.74,93.26,93.7,29407.0,91.048,91.3207,90.8531,91.2818,29407.0
2020-03-24 15:25:00,93.66,94.29,93.56,94.29,34983.0,91.2428,91.8565,91.1454,91.8565,34983.0
2020-03-24 15:30:00,94.29,94.74,94.24,94.48,59343.0,91.8565,92.2949,91.8078,92.0416,59343.0
2020-03-24 15:35:00,94.48,94.53,93.85,94.37,43568.0,92.0416,92.0903,91.4279,91.9345,43568.0
2020-03-24 15:40:00,94.36,94.69,94.21,94.27,52696.0,91.9247,92.2462,91.7786,91.837,52696.0
2020-03-24 15:45:00,94.24,94.32,93.0,93.17,76511.0,91.8078,91.8858,90.5998,90.7654,76511.0
2020-03-24 15:50:00,93.11,94.09,92.88,94.09,123804.0,90.707,91.6617,90.4829,91.6617,123804.0
2020-03-24 15:55:00,94.02,94.46,93.49,94.21,249948.0,91.5935,92.0221,91.0772,91.7786,249948.0
2020-03-25 09:30:00,93.56,94.15,92.11,93.4,101950.0,91.1454,91.7201,89.7328,90.9895,101950.0
2020-03-25 09:35:00,93.28,93.71,92.4,92.64,64998.0,90.8726,91.2915,90.0153,90.2491,64998.0
2020-03-25 09:40:00,92.71,92.71,91.26,91.47,65433.0,90.3173,90.3173,88.9047,89.1093,65433.0
2020-03-25 09:45:00,91.44,91.47,90.35,90.4,47416.0,89.0801,89.1093,88.0182,88.0669,47416.0
2020-03-25 09:50:00,90.46,91.32,90.27,90.39,85270.0,88.1254,88.9632,87.9403,88.0572,85270.0
2020-03-25 09:55:00,90.42,91.22,90.02,90.06,60639.0,88.0864,88.8658,87.6967,87.7357,60639.0
2020-03-25 10:00:00,90.06,90.77,89.83,90.02,52638.0,87.7357,88.4274,87.5116,87.6967,52638.0
2020-03-25 10:05:00,89.97,90.83,89.97,90.39,27619.0,87.648,88.4858,87.648,88.0572,27619.0
2020-03-25 10:10:00,90.43,90.44,89.78,90.11,37630.0,88.0962,88.1059,87.4629,87.7844,37630.0
2020-03-25 10:15:00,90.11,91.75,90.11,91.66,62526.0,87.7844,89.3821,87.7844,89.2944,62526.0
2020-03-25 10:20:00,91.6,92.69,91.37,92.33,53508.0,89.236,90.2978,89.0119,89.9471,53508.0
2020-03-25 10:25:00,92.37,93.07,91.9,92.98,35230.0,89.9861,90.668,89.5282,90.5803,35230.0
2020-03-25 10:30:00,92.98,93.17,92.12,92.23,45636.0,90.5803,90.7654,89.7425,89.8497,45636.0
2020-03-25 10:35:00,92.27,92.27,91.62,91.73,32219.0,89.8887,89.8887,89.2554,89.3626,32219.0
2020-03-25 10:40:00,91.84,92.21,90.98,91.14,53586.0,89.4698,89.8302,88.632,88.7878,53586.0
2020-03-25 10:45:00,91.35,91.57,91.0,91.32,33021.0,88.9924,89.2067,88.6514,88.9632,33021.0
2020-03-25 10:50:00,91.26,91.79,91.26,91.36,28375.0,88.9047,89.4211,88.9047,89.0021,28375.0
2020-03-25 10:55:00,91.36,92.28,91.31,92.06,29408.0,89.0021,89.8984,88.9534,89.6841,29408.0
2020-03-25 11:00:00,92.09,92.3,91.63,92.14,69820.0,89.7133,89.9179,89.2652,89.762,69820.0
2020-03-25 11:05:00,92.08,92.37,91.85,92.37,30902.0,89.7036,89.9861,89.4795,89.9861,30902.0
2020-03-25 11:10:00,92.34,92.58,92.1,92.17,42362.0,89.9569,90.1907,89.7231,89.7912,42362.0
2020-03-25 11:15:00,92.17,92.54,91.73,92.39,53849.0,89.7912,90.1517,89.3626,90.0056,53849.0
2020-03-25 11:20:00,92.4,92.42,91.2,91.38,34075.0,90.0153,90.0348,88.8463,89.0216,34075.0
2020-03-25 11:25:00,91.33,91.77,91.27,91.44,31037.0,88.9729,89.4016,88.9145,89.0801,31037.0
2020-03-25 11:30:00,91.48,91.71,91.31,91.44,39491.0,89.1191,89.3431,88.9534,89.0801,39491.0
2020-03-25 11:35:00,91.44,91.53,90.93,90.93,32530.0,89.0801,89.1678,88.5832,88.5832,32530.0
2020-03-25 11:40:00,91.02,91.15,90.71,90.82,24682.0,88.6709,88.7976,88.3689,88.4761,24682.0
2020-03-25 11:45:00,90.8,91.04,90.5,90.93,22725.0,88.4566,88.6904,88.1643,88.5832,22725.0
2020-03-25 11:50:00,90.89,91.02,90.54,90.63,39866.0,88.5443,88.6709,88.2033,88.291,39866.0
2020-03-25 11:55:00,90.63,90.85,90.5,90.75,27252.0,88.291,88.5053,88.1643,88.4079,27252.0
2020-03-25 12:00:00,90.77,91.61,90.77,91.45,36638.0,88.4274,89.2457,88.4274,89.0898,36638.0
2020-03-25 12:05:00,91.51,91.63,91.15,91.23,40223.0,89.1483,89.2652,88.7976,88.8755,40223.0
2020-03-25 12:10:00,91.25,91.34,90.83,90.95,21602.0,88.895,88.9827,88.4858,88.6027,21602.0
2020-03-25 12:15:00,91.02,91.72,91.02,91.61,20005.0,88.6709,89.3529,88.6709,89.2457,20005.0
2020-03-25 12:20:00,91.61,91.74,91.31,91.54,61985.0,89.2457,89.3723,88.9534,89.1775,61985.0
2020-03-25 12:25:00,91.54,91.54,91.02,91.04,23269.0,89.1775,89.1775,88.6709,88.6904,23269.0
2020-03-25 12:30:00,91.06,91.23,90.94,91.02,24105.0,88.7099,88.8755,88.593,88.6709,24105.0
2020-03-25 12:35:00,90.99,91.29,90.67,91.27,29940.0,88.6417,88.934,88.33,88.9145,29940.0
2020-03-25 12:40:00,91.28,91.49,90.93,91.49,24747.0,88.9242,89.1288,88.5832,89.1288,24747.0
2020-03-25 12:45:00,91.48,91.98,91.43,91.63,34305.0,89.1191,89.6061,89.0703,89.2652,34305.0
2020-03-25 12:50:00,91.61,91.87,91.5,91.64,21811.0,89.2457,89.499,89.1385,89.2749,21811.0
2020-03-25 12:55:00,91.57,91.82,91.39,91.56,27779.0,89.2067,89.4503,89.0314,89.197,27779.0
2020-03-25 13:00:00,91.54,92.1,91.47,91.98,19180.0,89.1775,89.7231,89.1093,89.6061,19180.0
2020-03-25 13:05:00,91.95,92.67,91.91,92.67,27207.0,89.5769,90.2783,89.538,90.2783,27207.0
2020-03-25 13:10:00,92.71,92.71,92.16,92.18,23954.0,90.3173,90.3173,89.7815,89.801,23954.0
2020-03-25 13:15:00,92.22,93.34,92.22,92.96,39177.0,89.84,90.931,89.84,90.5609,39177.0
2020-03-25 13:20:00,92.93,93.05,92.42,92.5,19261.0,90.5316,90.6485,90.0348,90.1127,19261.0
2020-03-25 13:25:00,92.41,92.43,91.89,92.17,26366.0,90.0251,90.0445,89.5185,89.7912,26366.0
2020-03-25 13:30:00,92.23,92.36,91.89,92.25,30935.0,89.8497,89.9763,89.5185,89.8692,30935.0
2020-03-25 13:35:00,92.25,92.26,91.68,91.68,24689.0,89.8692,89.8789,89.3139,89.3139,24689.0
2020-03-25 13:40:00,91.74,91.79,91.41,91.44,44133.0,89.3723,89.4211,89.0509,89.0801,44133.0
2020-03-25 13:45:00,91.44,92.0,91.38,91.56,31169.0,89.0801,89.6256,89.0216,89.197,31169.0
2020-03-25 13:50:00,91.59,91.87,91.08,91.3,44888.0,89.2262,89.499,88.7294,88.9437,44888.0
2020-03-25 13:55:00,91.25,91.41,90.24,90.36,62767.0,88.895,89.0509,87.9111,88.028,62767.0
2020-03-25 14:00:00,90.39,90.9,90.37,90.77,47413.0,88.0572,88.554,88.0377,88.4274,47413.0
2020-03-25 14:05:00,90.76,90.8,90.24,90.5,39595.0,88.4176,88.4566,87.9111,88.1643,39595.0
2020-03-25 14:10:00,90.58,91.1,90.5,90.95,38914.0,88.2423,88.7489,88.1643,88.6027,38914.0
2020-03-25 14:15:00,91.0,91.61,90.93,91.46,25046.0,88.6514,89.2457,88.5832,89.0996,25046.0
2020-03-25 14:20:00,91.41,92.0,91.41,91.54,40718.0,89.0509,89.6256,89.0509,89.1775,40718.0
2020-03-25 14:25:00,91.52,91.84,91.3,91.57,50097.0,89.158,89.4698,88.9437,89.2067,50097.0
2020-03-25 14:30:00,91.58,91.68,90.71,90.95,30164.0,89.2165,89.3139,88.3689,88.6027,30164.0
2020-03-25 14:35:00,90.98,91.57,90.88,91.44,45125.0,88.632,89.2067,88.5345,89.0801,45125.0
2020-03-25 14:40:00,91.45,91.55,91.14,91.45,39610.0,89.0898,89.1872,88.7878,89.0898,39610.0
2020-03-25 14:45:00,91.48,91.97,91.31,91.45,41370.0,89.1191,89.5964,88.9534,89.0898,41370.0
2020-03-25 14:50:00,91.5,91.57,91.15,91.54,22398.0,89.1385,89.2067,88.7976,89.1775,22398.0
2020-03-25 14:55:00,91.54,91.96,91.43,91.82,40223.0,89.1775,89.5867,89.0703,89.4503,40223.0
2020-03-25 15:00:00,91.82,92.37,91.66,92.37,37332.0,89.4503,89.9861,89.2944,89.9861,37332.0
2020-03-25 15:05:00,92.39,92.43,91.97,92.06,48305.0,90.0056,90.0445,89.5964,89.6841,48305.0
2020-03-25 15:10:00,92.07,92.15,91.78,92.12,58214.0,89.6938,89.7718,89.4113,89.7425,58214.0
2020-03-25 15:15:00,92.12,92.43,91.81,91.86,63682.0,89.7425,90.0445,89.4405,89.4892,63682.0
2020-03-25 15:20:00,91.81,91.84,91.39,91.58,51500.0,89.4405,89.4698,89.0314,89.2165,51500.0
2020-03-25 15:25:00,91.58,91.82,91.12,91.25,96832.0,89.2165,89.4503,88.7683,88.895,96832.0
2020-03-25 15:30:00,91.27,92.06,91.26,91.87,48234.0,88.9145,89.6841,88.9047,89.499,48234.0
2020-03-25 15:35:00,91.87,92.31,91.75,91.98,58289.0,89.499,89.9276,89.3821,89.6061,58289.0
2020-03-25 15:40:00,91.96,92.09,91.06,91.25,57867.0,89.5867,89.7133,88.7099,88.895,57867.0
2020-03-25 15:45:00,91.22,91.25,90.33,90.54,75208.0,88.8658,88.895,87.9987,88.2033,75208.0
2020-03-25 15:50:00,90.58,90.58,89.46,89.82,159737.0,88.2423,88.2423,87.1512,87.5019,159737.0
2020-03-25 15:55:00,89.82,90.14,89.51,89.71,243907.0,87.5019,87.8136,87.1999,87.3947,243907.0
2020-03-26 09:30:00,90.47,92.59,90.08,92.48,110395.0,88.1351,90.2004,87.7552,90.0932,110395.0
2020-03-26 09:35:00,92.26,93.37,91.97,92.85,54021.0,89.8789,90.9603,89.5964,90.4537,54021.0
2020-03-26 09:40:00,92.73,93.85,92.53,93.3,74876.0,90.3368,91.4279,90.142,90.8921,74876.0
2020-03-26 09:45:00,93.26,93.28,91.72,91.84,42904.0,90.8531,90.8726,89.3529,89.4698,42904.0
2020-03-26 09:50:00,91.86,92.98,91.42,92.8,53876.0,89.4892,90.5803,89.0606,90.405,53876.0
2020-03-26 09:55:00,92.82,94.04,92.78,94.01,83578.0,90.4245,91.613,90.3855,91.5838,83578.0
2020-03-26 10:00:00,94.06,94.52,93.97,94.51,89659.0,91.6325,92.0806,91.5448,92.0709,89659.0
2020-03-26 10:05:00,94.57,96.08,94.56,96.0,105058.0,92.1293,93.6003,92.1196,93.5224,105058.0
2020-03-26 10:10:00,96.0,96.03,95.22,95.45,64655.0,93.5224,93.5516,92.7625,92.9866,64655.0
2020-03-26 10:15:00,95.35,96.2,95.33,96.16,46327.0,92.8892,93.7172,92.8697,93.6783,46327.0
2020-03-26 10:20:00,96.09,97.18,95.9,96.98,84527.0,93.6101,94.6719,93.425,94.4771,84527.0
2020-03-26 10:25:00,97.02,97.76,96.85,97.13,69700.0,94.5161,95.237,94.3505,94.6232,69700.0
2020-03-26 10:30:00,97.01,97.35,96.73,97.28,33994.0,94.5063,94.8376,94.2336,94.7694,33994.0
2020-03-26 10:35:00,97.21,97.23,95.97,96.01,58731.0,94.7012,94.7207,93.4932,93.5321,58731.0
2020-03-26 10:40:00,96.02,96.46,95.84,96.45,66943.0,93.5419,93.9705,93.3665,93.9608,66943.0
2020-03-26 10:45:00,96.45,96.84,95.78,95.84,84462.0,93.9608,94.3407,93.3081,93.3665,84462.0
2020-03-26 10:50:00,95.83,95.85,95.16,95.24,41027.0,93.3568,93.3763,92.7041,92.782,41027.0
2020-03-26 10:55:00,95.24,95.85,95.03,95.84,110232.0,92.782,93.3763,92.5774,93.3665,110232.0
2020-03-26 11:00:00,95.75,96.12,95.62,95.86,33262.0,93.2789,93.6393,93.1522,93.386,33262.0
2020-03-26 11:05:00,95.79,95.96,95.22,95.43,33233.0,93.3178,93.4834,92.7625,92.9671,33233.0
2020-03-26 11:10:00,95.46,95.97,95.35,95.38,38731.0,92.9963,93.4932,92.8892,92.9184,38731.0
2020-03-26 11:15:00,95.41,96.94,95.38,96.85,35223.0,92.9476,94.4381,92.9184,94.3505,35223.0
2020-03-26 11:20:00,96.92,96.96,96.52,96.84,23721.0,94.4187,94.4576,94.029,94.3407,23721.0
2020-03-26 11:25:00,96.84,97.02,96.51,96.59,32304.0,94.3407,94.5161,94.0192,94.0972,32304.0
2020-03-26 11:30:00,96.6,97.01,96.42,96.8,28953.0,94.1069,94.5063,93.9316,94.3018,28953.0
2020-03-26 11:35:00,96.78,97.43,96.47,97.27,28536.0,94.2823,94.9155,93.9803,94.7596,28536.0
2020-03-26 11:40:00,97.32,97.65,97.32,97.59,23497.0,94.8083,95.1298,94.8083,95.0714,23497.0
2020-03-26 11:45:00,97.6,97.6,96.72,97.31,34682.0,95.0811,95.0811,94.2238,94.7986,34682.0
2020-03-26 11:50:00,97.4,97.62,97.25,97.52,27703.0,94.8863,95.1006,94.7401,95.0032,27703.0
2020-03-26 11:55:00,97.53,97.53,97.04,97.45,33430.0,95.0129,95.0129,94.5356,94.935,33430.0
2020-03-26 12:00:00,97.44,97.79,97.34,97.77,26615.0,94.9252,95.2662,94.8278,95.2467,26615.0
2020-03-26 12:05:00,97.78,98.0,97.69,97.91,39676.0,95.2565,95.4708,95.1688,95.3831,39676.0
2020-03-26 12:10:00,97.94,98.0,97.43,97.58,52940.0,95.4123,95.4708,94.9155,95.0616,52940.0
2020-03-26 12:15:00,97.58,97.59,96.66,96.69,41310.0,95.0616,95.0714,94.1654,94.1946,41310.0
2020-03-26 12:20:00,96.68,97.02,96.52,97.02,63588.0,94.1848,94.5161,94.029,94.5161,63588.0
2020-03-26 12:25:00,97.06,98.18,97.06,98.08,47955.0,94.555,95.6461,94.555,95.5487,47955.0
2020-03-26 12:30:00,98.12,98.22,97.38,97.42,41916.0,95.5877,95.6851,94.8668,94.9058,41916.0
2020-03-26 12:35:00,97.45,97.45,96.86,97.17,46855.0,94.935,94.935,94.3602,94.6622,46855.0
2020-03-26 12:40:00,97.08,97.49,96.76,97.06,27389.0,94.5745,94.9739,94.2628,94.555,27389.0
2020-03-26 12:45:00,97.03,97.15,96.74,96.85,39711.0,94.5258,94.6427,94.2433,94.3505,39711.0
2020-03-26 12:50:00,96.87,97.39,96.65,96.65,25327.0,94.3699,94.8765,94.1556,94.1556,25327.0
2020-03-26 12:55:00,96.66,97.25,96.64,97.18,25564.0,94.1654,94.7401,94.1459,94.6719,25564.0
2020-03-26 13:00:00,97.17,97.18,96.78,96.84,34746.0,94.6622,94.6719,94.2823,94.3407,34746.0
2020-03-26 13:05:00,96.78,96.88,96.08,96.25,35410.0,94.2823,94.3797,93.6003,93.7659,35410.0
2020-03-26 13:10:00,96.27,96.58,95.93,95.93,30633.0,93.7854,94.0874,93.4542,93.4542,30633.0
2020-03-26 13:15:00,95.91,95.97,95.61,95.95,46294.0,93.4347,93.4932,93.1425,93.4737,46294.0
2020-03-26 13:20:00,95.97,96.12,95.67,95.93,34534.0,93.4932,93.6393,93.2009,93.4542,34534.0
2020-03-26 13:25:00,95.93,96.82,95.92,96.68,18416.0,93.4542,94.3212,93.4445,94.1848,18416.0
2020-03-26 13:30:00,96.67,96.89,96.39,96.83,22795.0,94.1751,94.3894,93.9023,94.331,22795.0
2020-03-26 13:35:00,96.84,97.38,96.79,97.38,24785.0,94.3407,94.8668,94.292,94.8668,24785.0
2020-03-26 13:40:00,97.43,97.69,97.28,97.38,19003.0,94.9155,95.1688,94.7694,94.8668,19003.0
2020-03-26 13:45:00,97.33,97.6,97.1,97.54,13629.0,94.8181,95.0811,94.594,95.0227,13629.0
2020-03-26 13:50:00,97.48,97.72,97.35,97.61,16269.0,94.9642,95.198,94.8376,95.0908,16269.0
2020-03-26 13:55:00,97.62,97.68,97.34,97.6,14240.0,95.1006,95.159,94.8278,95.0811,14240.0
2020-03-26 14:00:00,97.6,97.98,97.53,97.95,15999.0,95.0811,95.4513,95.0129,95.4221,15999.0
2020-03-26 14:05:00,97.97,97.97,97.03,97.07,20444.0,95.4416,95.4416,94.5258,94.5648,20444.0
2020-03-26 14:10:00,97.08,97.17,96.54,96.86,39770.0,94.5745,94.6622,94.0485,94.3602,39770.0
2020-03-26 14:15:00,96.83,97.22,96.75,97.18,32416.0,94.331,94.7109,94.253,94.6719,32416.0
2020-03-26 14:20:00,97.16,97.5,97.06,97.47,31478.0,94.6525,94.9837,94.555,94.9545,31478.0
2020-03-26 14:25:00,97.45,97.87,97.43,97.79,22278.0,94.935,95.3441,94.9155,95.2662,22278.0
2020-03-26 14:30:00,97.84,98.04,97.64,97.8,25259.0,95.3149,95.5097,95.1201,95.2759,25259.0
2020-03-26 14:35:00,97.72,98.04,97.37,97.69,50619.0,95.198,95.5097,94.857,95.1688,50619.0
2020-03-26 14:40:00,97.71,97.72,97.09,97.09,20971.0,95.1883,95.198,94.5843,94.5843,20971.0
2020-03-26 14:45:00,97.18,97.41,97.02,97.07,16888.0,94.6719,94.896,94.5161,94.5648,16888.0
2020-03-26 14:50:00,97.09,97.54,97.09,97.49,38276.0,94.5843,95.0227,94.5843,94.9739,38276.0
2020-03-26 14:55:00,97.5,97.62,97.3,97.48,49215.0,94.9837,95.1006,94.7888,94.9642,49215.0
2020-03-26 15:00:00,97.5,97.98,97.41,97.82,40480.0,94.9837,95.4513,94.896,95.2954,40480.0
2020-03-26 15:05:00,97.82,97.91,97.64,97.83,28102.0,95.2954,95.3831,95.1201,95.3052,28102.0
2020-03-26 15:10:00,97.89,98.03,97.76,97.89,24971.0,95.3636,95.5,95.237,95.3636,24971.0
2020-03-26 15:15:00,97.88,97.92,97.44,97.86,26761.0,95.3539,95.3928,94.9252,95.3344,26761.0
2020-03-26 15:20:00,97.86,98.05,97.77,97.81,29160.0,95.3344,95.5195,95.2467,95.2857,29160.0
2020-03-26 15:25:00,97.79,98.02,97.76,97.96,42153.0,95.2662,95.4903,95.237,95.4318,42153.0
2020-03-26 15:30:00,97.99,99.24,97.99,98.91,78762.0,95.461,96.6788,95.461,96.3573,78762.0
2020-03-26 15:35:00,98.93,99.0,98.02,98.2,71086.0,96.3768,96.445,95.4903,95.6656,71086.0
2020-03-26 15:40:00,98.36,98.58,98.08,98.28,69399.0,95.8215,96.0358,95.5487,95.7436,69399.0
2020-03-26 15:45:00,98.24,98.53,98.11,98.19,75759.0,95.7046,95.9871,95.5779,95.6559,75759.0
2020-03-26 15:50:00,98.13,99.57,98.13,99.17,178181.0,95.5974,97.0003,95.5974,96.6106,178181.0
2020-03-26 15:55:00,99.13,99.4,98.49,99.2,234152.0,96.5716,96.8347,95.9481,96.6398,234152.0
2020-03-27 09:30:00,96.53,98.49,96.34,97.97,122819.0,94.0387,95.9481,93.8536,95.4416,122819.0
2020-03-27 09:35:00,97.88,99.68,97.81,98.37,54535.0,95.3539,97.1074,95.2857,95.8312,54535.0
2020-03-27 09:40:00,98.27,98.4,95.51,96.7,67044.0,95.7338,95.8605,93.045,94.2043,67044.0
2020-03-27 09:45:00,96.67,97.1,96.01,96.38,33000.0,94.1751,94.594,93.5321,93.8926,33000.0
2020-03-27 09:50:00,96.4,96.99,96.2,96.2,35693.0,93.9121,94.4868,93.7172,93.7172,35693.0
2020-03-27 09:55:00,96.33,97.28,95.98,97.21,34408.0,93.8439,94.7694,93.5029,94.7012,34408.0
2020-03-27 10:00:00,97.15,97.2,96.46,96.9,31792.0,94.6427,94.6914,93.9705,94.3992,31792.0
2020-03-27 10:05:00,96.92,97.26,96.59,97.17,23400.0,94.4187,94.7499,94.0972,94.6622,23400.0
2020-03-27 10:10:00,97.14,97.39,96.76,96.84,23300.0,94.633,94.8765,94.2628,94.3407,23300.0
2020-03-27 10:15:00,96.81,96.89,96.36,96.89,26109.0,94.3115,94.3894,93.8731,94.3894,26109.0
2020-03-27 10:20:00,96.95,97.16,96.65,96.84,24740.0,94.4479,94.6525,94.1556,94.3407,24740.0
2020-03-27 10:25:00,96.84,97.09,96.26,96.45,15425.0,94.3407,94.5843,93.7757,93.9608,15425.0
2020-03-27 10:30:00,96.53,96.95,96.23,96.41,26123.0,94.0387,94.4479,93.7465,93.9218,26123.0
2020-03-27 10:35:00,96.46,96.85,96.3,96.71,39065.0,93.9705,94.3505,93.8147,94.2141,39065.0
2020-03-27 10:40:00,96.65,96.71,96.38,96.41,17817.0,94.1556,94.2141,93.8926,93.9218,17817.0
2020-03-27 10:45:00,96.46,96.46,95.75,95.84,23596.0,93.9705,93.9705,93.2789,93.3665,23596.0
2020-03-27 10:50:00,95.77,96.33,95.54,96.21,22378.0,93.2983,93.8439,93.0743,93.727,22378.0
2020-03-27 10:55:00,96.27,96.69,96.07,96.46,15300.0,93.7854,94.1946,93.5906,93.9705,15300.0
2020-03-27 11:00:00,96.46,96.86,96.16,96.17,14389.0,93.9705,94.3602,93.6783,93.688,14389.0
2020-03-27 11:05:00,96.15,96.73,95.99,96.69,13115.0,93.6685,94.2336,93.5127,94.1946,13115.0
2020-03-27 11:10:00,96.62,96.8,96.13,96.35,16562.0,94.1264,94.3018,93.649,93.8634,16562.0
2020-03-27 11:15:00,96.43,97.15,96.43,96.97,19358.0,93.9413,94.6427,93.9413,94.4674,19358.0
2020-03-27 11:20:00,96.96,96.97,96.31,96.39,11690.0,94.4576,94.4674,93.8244,93.9023,11690.0
2020-03-27 11:25:00,96.3,96.53,95.93,96.21,10204.0,93.8147,94.0387,93.4542,93.727,10204.0
2020-03-27 11:30:00,96.22,96.22,95.7,96.02,13353.0,93.7367,93.7367,93.2301,93.5419,13353.0
2020-03-27 11:35:00,96.04,96.19,95.72,95.73,10070.0,93.5614,93.7075,93.2496,93.2594,10070.0
2020-03-27 11:40:00,95.74,95.94,95.55,95.64,12414.0,93.2691,93.4639,93.084,93.1717,12414.0
2020-03-27 11:45:00,95.67,95.73,95.29,95.38,23045.0,93.2009,93.2594,92.8307,92.9184,23045.0
2020-03-27 11:50:00,95.38,95.72,95.38,95.69,11210.0,92.9184,93.2496,92.9184,93.2204,11210.0
2020-03-27 11:55:00,95.7,95.98,95.5,95.8,11870.0,93.2301,93.5029,93.0353,93.3276,11870.0
2020-03-27 12:00:00,95.85,96.27,95.57,96.09,50533.0,93.3763,93.7854,93.1035,93.6101,50533.0
2020-03-27 12:05:00,96.13,96.25,95.84,95.98,14619.0,93.649,93.7659,93.3665,93.5029,14619.0
2020-03-27 12:10:00,96.0,96.29,95.97,96.29,14876.0,93.5224,93.8049,93.4932,93.8049,14876.0
2020-03-27 12:15:00,96.29,96.96,96.18,96.96,43801.0,93.8049,94.4576,93.6978,94.4576,43801.0
2020-03-27 12:20:00,96.97,97.13,96.74,96.95,109812.0,94.4674,94.6232,94.2433,94.4479,109812.0
2020-03-27 12:25:00,96.97,97.05,96.76,97.0,71056.0,94.4674,94.5453,94.2628,94.4966,71056.0
2020-03-27 12:30:00,96.99,97.1,96.6,96.78,132590.0,94.4868,94.594,94.1069,94.2823,132590.0
2020-03-27 12:35:00,96.82,97.36,96.78,97.16,22830.0,94.3212,94.8473,94.2823,94.6525,22830.0
2020-03-27 12:40:00,97.15,97.27,96.85,97.23,27743.0,94.6427,94.7596,94.3505,94.7207,27743.0
2020-03-27 12:45:00,97.2,97.23,96.99,97.0,25813.0,94.6914,94.7207,94.4868,94.4966,25813.0
2020-03-27 12:50:00,96.99,97.2,96.76,97.0,29146.0,94.4868,94.6914,94.2628,94.4966,29146.0
2020-03-27 12:55:00,96.95,97.15,96.79,97.14,45496.0,94.4479,94.6427,94.292,94.633,45496.0
2020-03-27 13:00:00,97.11,97.44,97.03,97.03,9220.0,94.6038,94.9252,94.5258,94.5258,9220.0
2020-03-27 13:05:00,97.03,97.23,96.93,97.1,59207.0,94.5258,94.7207,94.4284,94.594,59207.0
2020-03-27 13:10:00,97.07,97.15,96.89,96.89,57711.0,94.5648,94.6427,94.3894,94.3894,57711.0
2020-03-27 13:15:00,96.84,96.97,96.59,96.72,34256.0,94.3407,94.4674,94.0972,94.2238,34256.0
2020-03-27 13:20:00,96.7,97.0,96.61,96.77,37413.0,94.2043,94.4966,94.1167,94.2725,37413.0
2020-03-27 13:25:00,96.8,97.14,96.61,96.64,24609.0,94.3018,94.633,94.1167,94.1459,24609.0
2020-03-27 13:30:00,96.71,97.19,96.65,97.16,10133.0,94.2141,94.6817,94.1556,94.6525,10133.0
2020-03-27 13:35:00,97.1,97.44,96.75,97.41,16051.0,94.594,94.9252,94.253,94.896,16051.0
2020-03-27 13:40:00,97.41,97.46,97.08,97.22,14675.0,94.896,94.9447,94.5745,94.7109,14675.0
2020-03-27 13:45:00,97.23,97.57,96.92,97.4,17149.0,94.7207,95.0519,94.4187,94.8863,17149.0
2020-03-27 13:50:00,97.41,97.41,97.01,97.09,11538.0,94.896,94.896,94.5063,94.5843,11538.0
2020-03-27 13:55:00,97.14,97.44,96.95,96.95,19477.0,94.633,94.9252,94.4479,94.4479,19477.0
2020-03-27 14:00:00,96.96,97.05,96.65,96.67,15270.0,94.4576,94.5453,94.1556,94.1751,15270.0
2020-03-27 14:05:00,96.7,96.94,96.52,96.68,14118.0,94.2043,94.4381,94.029,94.1848,14118.0
2020-03-27 14:10:00,96.74,97.08,96.72,96.99,54454.0,94.2433,94.5745,94.2238,94.4868,54454.0
2020-03-27 14:15:00,97.0,97.21,96.85,97.09,17133.0,94.4966,94.7012,94.3505,94.5843,17133.0
2020-03-27 14:20:00,97.12,97.13,96.85,96.98,25351.0,94.6135,94.6232,94.3505,94.4771,25351.0
2020-03-27 14:25:00,96.99,97.31,96.92,97.14,23597.0,94.4868,94.7986,94.4187,94.633,23597.0
2020-03-27 14:30:00,97.14,97.5,97.04,97.42,18644.0,94.633,94.9837,94.5356,94.9058,18644.0
2020-03-27 14:35:00,97.45,97.71,97.42,97.61,15410.0,94.935,95.1883,94.9058,95.0908,15410.0
2020-03-27 14:40:00,97.63,97.79,97.25,97.32,27983.0,95.1103,95.2662,94.7401,94.8083,27983.0
2020-03-27 14:45:00,97.25,97.39,97.17,97.35,27897.0,94.7401,94.8765,94.6622,94.8376,27897.0
2020-03-27 14:50:00,97.31,97.59,97.12,97.53,25124.0,94.7986,95.0714,94.6135,95.0129,25124.0
2020-03-27 14:55:00,97.55,97.99,97.5,97.93,31054.0,95.0324,95.461,94.9837,95.4026,31054.0
2020-03-27 15:00:00,97.94,98.69,97.89,98.61,56049.0,95.4123,96.143,95.3636,96.065,56049.0
2020-03-27 15:05:00,98.57,98.81,98.28,98.77,27154.0,96.0261,96.2599,95.7436,96.2209,27154.0
2020-03-27 15:10:00,98.75,98.75,98.22,98.25,34221.0,96.2014,96.2014,95.6851,95.7143,34221.0
2020-03-27 15:15:00,98.27,98.4,98.1,98.28,36119.0,95.7338,95.8605,95.5682,95.7436,36119.0
2020-03-27 15:20:00,98.25,98.62,98.14,98.62,43179.0,95.7143,96.0748,95.6072,96.0748,43179.0
2020-03-27 15:25:00,98.62,98.72,98.22,98.27,30538.0,96.0748,96.1722,95.6851,95.7338,30538.0
2020-03-27 15:30:00,98.23,98.24,98.04,98.16,54044.0,95.6948,95.7046,95.5097,95.6267,54044.0
2020-03-27 15:35:00,98.14,98.19,97.66,97.7,54009.0,95.6072,95.6559,95.1396,95.1785,54009.0
2020-03-27 15:40:00,97.62,97.68,97.01,97.08,67734.0,95.1006,95.159,94.5063,94.5745,67734.0
2020-03-27 15:45:00,97.07,97.56,96.24,96.27,80317.0,94.5648,95.0421,93.7562,93.7854,80317.0
2020-03-27 15:50:00,96.18,96.23,94.63,95.13,223355.0,93.6978,93.7465,92.1878,92.6749,223355.0
2020-03-27 15:55:00,95.16,95.61,94.92,95.37,169719.0,92.7041,93.1425,92.4703,92.9087,169719.0
2020-03-30 09:30:00,96.77,98.47,96.38,98.19,80386.0,94.2725,95.9287,93.8926,95.6559,80386.0
2020-03-30 09:35:00,98.11,98.29,96.61,96.76,35328.0,95.5779,95.7533,94.1167,94.2628,35328.0
2020-03-30 09:40:00,96.76,97.0,96.17,96.42,35194.0,94.2628,94.4966,93.688,93.9316,35194.0
2020-03-30 09:45:00,96.55,96.83,96.18,96.41,33591.0,94.0582,94.331,93.6978,93.9218,33591.0
2020-03-30 09:50:00,96.53,97.64,96.47,97.44,55219.0,94.0387,95.1201,93.9803,94.9252,55219.0
2020-03-30 09:55:00,97.44,97.87,97.19,97.74,31186.0,94.9252,95.3441,94.6817,95.2175,31186.0
2020-03-30 10:00:00,97.77,98.09,97.4,98.05,37433.0,95.2467,95.5585,94.8863,95.5195,37433.0
2020-03-30 10:05:00,98.05,98.28,97.9,98.22,38828.0,95.5195,95.7436,95.3734,95.6851,38828.0
2020-03-30 10:10:00,98.26,99.29,98.18,99.26,49639.0,95.7241,96.7275,95.6461,96.6983,49639.0
2020-03-30 10:15:00,99.21,99.27,98.45,98.57,23653.0,96.6496,96.708,95.9092,96.0261,23653.0
2020-03-30 10:20:00,98.52,98.54,98.01,98.07,20277.0,95.9774,95.9968,95.4805,95.539,20277.0
2020-03-30 10:25:00,98.06,98.06,97.08,97.08,25120.0,95.5292,95.5292,94.5745,94.5745,25120.0
2020-03-30 10:30:00,97.15,97.57,97.01,97.45,35466.0,94.6427,95.0519,94.5063,94.935,35466.0
2020-03-30 10:35:00,97.45,98.11,97.41,97.64,41253.0,94.935,95.5779,94.896,95.1201,41253.0
2020-03-30 10:40:00,97.64,97.88,97.39,97.78,19131.0,95.1201,95.3539,94.8765,95.2565,19131.0
2020-03-30 10:45:00,97.78,98.2,97.75,98.15,14630.0,95.2565,95.6656,95.2272,95.6169,14630.0
2020-03-30 10:50:00,98.06,98.09,97.69,97.85,13531.0,95.5292,95.5585,95.1688,95.3247,13531.0
2020-03-30 10:55:00,97.83,97.86,96.93,97.04,24634.0,95.3052,95.3344,94.4284,94.5356,24634.0
2020-03-30 11:00:00,97.07,98.28,97.03,98.25,24921.0,94.5648,95.7436,94.5258,95.7143,24921.0
2020-03-30 11:05:00,98.3,98.45,98.04,98.08,22237.0,95.763,95.9092,95.5097,95.5487,22237.0
2020-03-30 11:10:00,98.07,98.07,97.43,97.43,15612.0,95.539,95.539,94.9155,94.9155,15612.0
2020-03-30 11:15:00,97.36,97.37,97.06,97.06,24118.0,94.8473,94.857,94.555,94.555,24118.0
2020-03-30 11:20:00,97.1,97.2,96.74,96.92,27867.0,94.594,94.6914,94.2433,94.4187,27867.0
2020-03-30 11:25:00,96.86,97.43,96.74,97.43,36106.0,94.3602,94.9155,94.2433,94.9155,36106.0
2020-03-30 11:30:00,97.43,97.46,97.08,97.22,15463.0,94.9155,94.9447,94.5745,94.7109,15463.0
2020-03-30 11:35:00,97.22,97.22,96.65,96.79,22367.0,94.7109,94.7109,94.1556,94.292,22367.0
2020-03-30 11:40:00,96.79,97.43,96.79,97.31,27500.0,94.292,94.9155,94.292,94.7986,27500.0
2020-03-30 11:45:00,97.33,97.52,97.27,97.4,21110.0,94.8181,95.0032,94.7596,94.8863,21110.0
2020-03-30 11:50:00,97.35,97.48,97.23,97.43,17627.0,94.8376,94.9642,94.7207,94.9155,17627.0
2020-03-30 11:55:00,97.46,97.67,97.38,97.63,21148.0,94.9447,95.1493,94.8668,95.1103,21148.0
2020-03-30 12:00:00,97.58,97.63,97.2,97.26,17282.0,95.0616,95.1103,94.6914,94.7499,17282.0
2020-03-30 12:05:00,97.3,97.31,96.93,97.01,24406.0,94.7888,94.7986,94.4284,94.5063,24406.0
2020-03-30 12:10:00,97.0,97.55,97.0,97.18,19205.0,94.4966,95.0324,94.4966,94.6719,19205.0
2020-03-30 12:15:00,97.17,97.37,96.96,97.34,27248.0,94.6622,94.857,94.4576,94.8278,27248.0
2020-03-30 12:20:00,97.32,97.44,97.26,97.34,19180.0,94.8083,94.9252,94.7499,94.8278,19180.0
2020-03-30 12:25:00,97.4,97.54,97.36,97.5,22909.0,94.8863,95.0227,94.8473,94.9837,22909.0
2020-03-30 12:30:00,97.51,97.67,97.36,97.44,34336.0,94.9934,95.1493,94.8473,94.9252,34336.0
2020-03-30 12:35:00,97.41,98.03,97.36,97.96,28988.0,94.896,95.5,94.8473,95.4318,28988.0
2020-03-30 12:40:00,98.01,98.01,97.66,97.69,15997.0,95.4805,95.4805,95.1396,95.1688,15997.0
2020-03-30 12:45:00,97.7,97.85,97.53,97.59,16240.0,95.1785,95.3247,95.0129,95.0714,16240.0
2020-03-30 12:50:00,97.59,97.88,97.59,97.84,16244.0,95.0714,95.3539,95.0714,95.3149,16244.0
2020-03-30 12:55:00,97.8,97.82,97.61,97.8,12575.0,95.2759,95.2954,95.0908,95.2759,12575.0
2020-03-30 13:00:00,97.79,97.9,97.77,97.89,21904.0,95.2662,95.3734,95.2467,95.3636,21904.0
2020-03-30 13:05:00,97.91,97.96,97.59,97.63,17251.0,95.3831,95.4318,95.0714,95.1103,17251.0
2020-03-30 13:10:00,97.63,97.69,97.53,97.54,13747.0,95.1103,95.1688,95.0129,95.0227,13747.0
2020-03-30 13:15:00,97.56,97.64,97.45,97.48,11887.0,95.0421,95.1201,94.935,94.9642,11887.0
2020-03-30 13:20:00,97.48,97.55,97.43,97.47,15086.0,94.9642,95.0324,94.9155,94.9545,15086.0
2020-03-30 13:25:00,97.48,97.49,96.99,96.99,18115.0,94.9642,94.9739,94.4868,94.4868,18115.0
2020-03-30 13:30:00,97.0,97.0,96.55,96.56,25764.0,94.4966,94.4966,94.0582,94.0679,25764.0
2020-03-30 13:35:00,96.57,96.79,96.54,96.74,18558.0,94.0777,94.292,94.0485,94.2433,18558.0
2020-03-30 13:40:00,96.87,96.92,96.48,96.7,17974.0,94.3699,94.4187,93.99,94.2043,17974.0
2020-03-30 13:45:00,96.71,97.1,96.68,97.0,24861.0,94.2141,94.594,94.1848,94.4966,24861.0
2020-03-30 13:50:00,97.03,97.22,97.02,97.09,14381.0,94.5258,94.7109,94.5161,94.5843,14381.0
2020-03-30 13:55:00,97.11,97.24,96.78,97.19,25184.0,94.6038,94.7304,94.2823,94.6817,25184.0
2020-03-30 14:00:00,97.08,97.18,96.82,96.82,19530.0,94.5745,94.6719,94.3212,94.3212,19530.0
2020-03-30 14:05:00,96.84,96.86,96.59,96.66,29795.0,94.3407,94.3602,94.0972,94.1654,29795.0
2020-03-30 14:10:00,96.7,96.7,96.39,96.63,34447.0,94.2043,94.2043,93.9023,94.1361,34447.0
2020-03-30 14:15:00,96.63,96.66,96.37,96.5,25021.0,94.1361,94.1654,93.8828,94.0095,25021.0
2020-03-30 14:20:00,96.48,96.71,96.25,96.7,27982.0,93.99,94.2141,93.7659,94.2043,27982.0
2020-03-30 14:25:00,96.72,96.97,96.66,96.88,23248.0,94.2238,94.4674,94.1654,94.3797,23248.0
2020-03-30 14:30:00,96.87,97.15,96.77,97.0,20785.0,94.3699,94.6427,94.2725,94.4966,20785.0
2020-03-30 14:35:00,96.98,97.07,96.87,97.01,10626.0,94.4771,94.5648,94.3699,94.5063,10626.0
2020-03-30 14:40:00,97.01,97.3,96.96,97.3,18033.0,94.5063,94.7888,94.4576,94.7888,18033.0
2020-03-30 14:45:00,97.32,97.45,97.25,97.38,27761.0,94.8083,94.935,94.7401,94.8668,27761.0
2020-03-30 14:50:00,97.41,97.55,97.29,97.39,33810.0,94.896,95.0324,94.7791,94.8765,33810.0
2020-03-30 14:55:00,97.41,97.56,97.24,97.38,38939.0,94.896,95.0421,94.7304,94.8668,38939.0
2020-03-30 15:00:00,97.4,97.51,97.33,97.49,30381.0,94.8863,94.9934,94.8181,94.9739,30381.0
2020-03-30 15:05:00,97.48,97.69,97.44,97.62,26675.0,94.9642,95.1688,94.9252,95.1006,26675.0
2020-03-30 15:10:00,97.64,97.85,97.63,97.8,20387.0,95.1201,95.3247,95.1103,95.2759,20387.0
2020-03-30 15:15:00,97.8,97.8,97.59,97.7,21933.0,95.2759,95.2759,95.0714,95.1785,21933.0
2020-03-30 15:20:00,97.71,97.94,97.54,97.56,18641.0,95.1883,95.4123,95.0227,95.0421,18641.0
2020-03-30 15:25:00,97.56,97.58,97.13,97.56,27896.0,95.0421,95.0616,94.6232,95.0421,27896.0
2020-03-30 15:30:00,97.62,97.88,97.59,97.84,35102.0,95.1006,95.3539,95.0714,95.3149,35102.0
2020-03-30 15:35:00,97.87,98.24,97.7,98.23,29885.0,95.3441,95.7046,95.1785,95.6948,29885.0
2020-03-30 15:40:00,98.19,98.45,97.77,97.91,57606.0,95.6559,95.9092,95.2467,95.3831,57606.0
2020-03-30 15:45:00,97.91,98.34,97.87,97.9,45472.0,95.3831,95.802,95.3441,95.3734,45472.0
2020-03-30 15:50:00,97.92,98.11,97.33,97.93,72360.0,95.3928,95.5779,94.8181,95.4026,72360.0
2020-03-30 15:55:00,97.92,98.05,97.48,97.68,110108.0,95.3928,95.5195,94.9642,95.159,110108.0
2020-03-31 09:30:00,97.78,97.91,97.04,97.61,81167.0,95.2565,95.3831,94.5356,95.0908,81167.0
2020-03-31 09:35:00,97.43,97.44,96.62,97.3,22686.0,94.9155,94.9252,94.1264,94.7888,22686.0
2020-03-31 09:40:00,97.27,97.76,97.08,97.27,22575.0,94.7596,95.237,94.5745,94.7596,22575.0
2020-03-31 09:45:00,97.19,97.67,97.11,97.28,32557.0,94.6817,95.1493,94.6038,94.7694,32557.0
2020-03-31 09:50:00,97.23,98.5,97.19,98.38,25564.0,94.7207,95.9579,94.6817,95.841,25564.0
2020-03-31 09:55:00,98.37,99.05,98.14,98.71,29385.0,95.8312,96.4937,95.6072,96.1625,29385.0
2020-03-31 10:00:00,98.59,99.09,98.58,99.0,27763.0,96.0456,96.5327,96.0358,96.445,27763.0
2020-03-31 10:05:00,99.02,99.06,98.5,98.62,28970.0,96.4645,96.5034,95.9579,96.0748,28970.0
2020-03-31 10:10:00,98.69,99.42,98.69,99.32,10532.0,96.143,96.8541,96.143,96.7567,10532.0
2020-03-31 10:15:00,99.28,99.55,99.12,99.33,12496.0,96.7177,96.9808,96.5619,96.7665,12496.0
2020-03-31 10:20:00,99.39,99.39,99.01,99.28,37870.0,96.8249,96.8249,96.4547,96.7177,37870.0
2020-03-31 10:25:00,99.27,99.39,98.98,99.39,7885.0,96.708,96.8249,96.4255,96.8249,7885.0
2020-03-31 10:30:00,99.42,99.6,99.27,99.55,9248.0,96.8541,97.0295,96.708,96.9808,9248.0
2020-03-31 10:35:00,99.53,99.6,99.39,99.5,8292.0,96.9613,97.0295,96.8249,96.9321,8292.0
2020-03-31 10:40:00,99.52,99.78,99.52,99.64,14376.0,96.9516,97.2048,96.9516,97.0685,14376.0
2020-03-31 10:45:00,99.67,100.3,99.56,100.14,42662.0,97.0977,97.7114,96.9905,97.5556,42662.0
2020-03-31 10:50:00,100.06,100.06,99.43,99.51,13506.0,97.4776,97.4776,96.8639,96.9418,13506.0
2020-03-31 10:55:00,99.46,99.79,99.35,99.61,33792.0,96.8931,97.2146,96.7859,97.0392,33792.0
2020-03-31 11:00:00,99.7,99.7,98.98,99.15,50692.0,97.1269,97.1269,96.4255,96.5911,50692.0
2020-03-31 11:05:00,99.15,99.91,99.15,99.88,21934.0,96.5911,97.3315,96.5911,97.3023,21934.0
2020-03-31 11:10:00,99.91,101.0,99.89,100.35,78075.0,97.3315,98.3934,97.312,97.7601,78075.0
2020-03-31 11:15:00,100.27,100.73,100.14,100.23,40081.0,97.6822,98.1303,97.5556,97.6432,40081.0
2020-03-31 11:20:00,100.22,100.33,99.73,100.16,28182.0,97.6335,97.7406,97.1561,97.575,28182.0
2020-03-31 11:25:00,100.16,100.5,100.12,100.43,20725.0,97.575,97.9063,97.5361,97.8381,20725.0
2020-03-31 11:30:00,100.47,100.58,100.23,100.44,14413.0,97.877,97.9842,97.6432,97.8478,14413.0
2020-03-31 11:35:00,100.49,100.64,100.1,100.37,17738.0,97.8965,98.0426,97.5166,97.7796,17738.0
2020-03-31 11:40:00,100.39,100.68,100.35,100.52,10893.0,97.7991,98.0816,97.7601,97.9257,10893.0
2020-03-31 11:45:00,100.37,100.42,100.05,100.26,13690.0,97.7796,97.8283,97.4679,97.6725,13690.0
2020-03-31 11:50:00,100.22,100.25,99.74,99.84,18151.0,97.6335,97.6627,97.1659,97.2633,18151.0
2020-03-31 11:55:00,99.85,100.0,99.62,99.91,11575.0,97.273,97.4192,97.049,97.3315,11575.0
2020-03-31 12:00:00,99.81,99.97,99.62,99.62,25095.0,97.2341,97.3899,97.049,97.049,25095.0
2020-03-31 12:05:00,99.63,99.97,99.6,99.97,9665.0,97.0587,97.3899,97.0295,97.3899,9665.0
2020-03-31 12:10:00,100.0,100.03,99.76,99.85,10354.0,97.4192,97.4484,97.1854,97.273,10354.0
2020-03-31 12:15:00,99.8,99.9,99.5,99.54,35532.0,97.2243,97.3217,96.9321,96.971,35532.0
2020-03-31 12:20:00,99.56,99.62,99.48,99.5,10586.0,96.9905,97.049,96.9126,96.9321,10586.0
2020-03-31 12:25:00,99.47,99.47,99.18,99.4,29155.0,96.9028,96.9028,96.6203,96.8347,29155.0
2020-03-31 12:30:00,99.35,99.35,98.95,99.25,11567.0,96.7859,96.7859,96.3963,96.6885,11567.0
2020-03-31 12:35:00,99.27,99.34,98.81,98.96,15101.0,96.708,96.7762,96.2599,96.406,15101.0
2020-03-31 12:40:00,99.26,99.7,99.26,99.6,12954.0,96.6983,97.1269,96.6983,97.0295,12954.0
2020-03-31 12:45:00,99.6,99.84,99.55,99.66,9884.0,97.0295,97.2633,96.9808,97.0879,9884.0
2020-03-31 12:50:00,99.62,99.62,99.31,99.39,9122.0,97.049,97.049,96.747,96.8249,9122.0
2020-03-31 12:55:00,99.34,99.54,99.23,99.3,9746.0,96.7762,96.971,96.669,96.7372,9746.0
2020-03-31 13:00:00,99.27,99.72,99.24,99.55,12310.0,96.708,97.1464,96.6788,96.9808,12310.0
2020-03-31 13:05:00,99.57,99.57,99.13,99.33,20934.0,97.0003,97.0003,96.5716,96.7665,20934.0
2020-03-31 13:10:00,99.39,99.41,98.94,99.06,20895.0,96.8249,96.8444,96.3865,96.5034,20895.0
2020-03-31 13:15:00,99.03,99.04,98.83,98.91,7776.0,96.4742,96.4839,96.2794,96.3573,7776.0
2020-03-31 13:20:00,98.83,98.92,98.62,98.92,17446.0,96.2794,96.367,96.0748,96.367,17446.0
2020-03-31 13:25:00,99.01,99.3,99.01,99.27,9477.0,96.4547,96.7372,96.4547,96.708,9477.0
2020-03-31 13:30:00,99.23,99.6,99.0,99.56,18798.0,96.669,97.0295,96.445,96.9905,18798.0
2020-03-31 13:35:00,99.56,99.98,99.56,99.79,10643.0,96.9905,97.3997,96.9905,97.2146,10643.0
2020-03-31 13:40:00,99.81,100.02,99.62,99.87,14636.0,97.2341,97.4386,97.049,97.2925,14636.0
2020-03-31 13:45:00,99.91,99.94,99.68,99.9,11761.0,97.3315,97.3607,97.1074,97.3217,11761.0
2020-03-31 13:50:00,99.88,99.89,99.65,99.81,11025.0,97.3023,97.312,97.0782,97.2341,11025.0
2020-03-31 13:55:00,99.77,100.22,99.76,100.19,9209.0,97.1951,97.6335,97.1854,97.6043,9209.0
2020-03-31 14:00:00,100.13,100.25,100.02,100.12,11600.0,97.5458,97.6627,97.4386,97.5361,11600.0
2020-03-31 14:05:00,100.17,100.37,99.97,100.37,23095.0,97.5848,97.7796,97.3899,97.7796,23095.0
2020-03-31 14:10:00,100.34,100.51,100.19,100.19,9696.0,97.7504,97.916,97.6043,97.6043,9696.0
2020-03-31 14:15:00,100.21,100.21,99.71,99.92,16084.0,97.6237,97.6237,97.1366,97.3412,16084.0
2020-03-31 14:20:00,99.96,99.99,99.68,99.82,13087.0,97.3802,97.4094,97.1074,97.2438,13087.0
2020-03-31 14:25:00,99.84,100.01,99.84,99.96,23115.0,97.2633,97.4289,97.2633,97.3802,23115.0
2020-03-31 14:30:00,99.96,100.32,99.83,100.21,18558.0,97.3802,97.7309,97.2536,97.6237,18558.0
2020-03-31 14:35:00,100.28,100.69,100.2,100.66,25479.0,97.6919,98.0914,97.614,98.0621,25479.0
2020-03-31 14:40:00,100.65,100.81,100.6,100.6,13922.0,98.0524,98.2083,98.0037,98.0037,13922.0
2020-03-31 14:45:00,100.61,100.83,100.31,100.56,62190.0,98.0134,98.2277,97.7212,97.9647,62190.0
2020-03-31 14:50:00,100.54,100.85,100.44,100.76,16192.0,97.9452,98.2472,97.8478,98.1596,16192.0
2020-03-31 14:55:00,100.8,100.99,100.69,100.84,20394.0,98.1985,98.3836,98.0914,98.2375,20394.0
2020-03-31 15:00:00,100.83,100.94,100.49,100.49,23868.0,98.2277,98.3349,97.8965,97.8965,23868.0
2020-03-31 15:05:00,100.52,100.62,100.37,100.51,30287.0,97.9257,98.0232,97.7796,97.916,30287.0
2020-03-31 15:10:00,100.51,100.51,99.93,100.02,26433.0,97.916,97.916,97.351,97.4386,26433.0
2020-03-31 15:15:00,100.03,100.47,99.75,99.75,35460.0,97.4484,97.877,97.1756,97.1756,35460.0
2020-03-31 15:20:00,99.75,99.9,99.63,99.79,54612.0,97.1756,97.3217,97.0587,97.2146,54612.0
2020-03-31 15:25:00,99.79,100.1,99.72,99.85,48694.0,97.2146,97.5166,97.1464,97.273,48694.0
2020-03-31 15:30:00,99.85,100.54,99.85,100.51,37589.0,97.273,97.9452,97.273,97.916,37589.0
2020-03-31 15:35:00,100.52,100.52,100.05,100.15,33062.0,97.9257,97.9257,97.4679,97.5653,33062.0
2020-03-31 15:40:00,100.16,100.73,100.12,100.59,74085.0,97.575,98.1303,97.5361,97.9939,74085.0
2020-03-31 15:45:00,100.63,100.68,100.02,100.21,111534.0,98.0329,98.0816,97.4386,97.6237,111534.0
2020-03-31 15:50:00,100.3,100.71,100.03,100.43,124323.0,97.7114,98.1108,97.4484,97.8381,124323.0
2020-03-31 15:55:00,100.48,100.7,100.05,100.1,247867.0,97.8868,98.1011,97.4679,97.5166,247867.0
2020-04-01 09:30:00,98.11,99.84,97.71,97.74,129026.0,95.5779,97.2633,95.1883,95.2175,129026.0
2020-04-01 09:35:00,97.76,98.06,97.18,97.91,49430.0,95.237,95.5292,94.6719,95.3831,49430.0
2020-04-01 09:40:00,97.87,98.32,97.48,98.16,82607.0,95.3441,95.7825,94.9642,95.6267,82607.0
2020-04-01 09:45:00,98.13,98.37,97.76,98.21,21902.0,95.5974,95.8312,95.237,95.6754,21902.0
2020-04-01 09:50:00,98.23,98.73,97.97,98.17,47430.0,95.6948,96.1819,95.4416,95.6364,47430.0
2020-04-01 09:55:00,98.19,98.39,97.91,98.24,20833.0,95.6559,95.8507,95.3831,95.7046,20833.0
2020-04-01 10:00:00,98.32,98.76,98.1,98.11,26925.0,95.7825,96.2112,95.5682,95.5779,26925.0
2020-04-01 10:05:00,98.11,99.01,97.98,98.9,34096.0,95.5779,96.4547,95.4513,96.3476,34096.0
2020-04-01 10:10:00,98.97,99.14,98.76,98.89,19195.0,96.4157,96.5814,96.2112,96.3378,19195.0
2020-04-01 10:15:00,98.94,99.06,98.76,98.76,149992.0,96.3865,96.5034,96.2112,96.2112,149992.0
2020-04-01 10:20:00,98.71,99.07,98.31,98.33,52346.0,96.1625,96.5132,95.7728,95.7923,52346.0
2020-04-01 10:25:00,98.35,99.48,98.16,99.4,84395.0,95.8117,96.9126,95.6267,96.8347,84395.0
2020-04-01 10:30:00,99.39,99.48,99.02,99.08,26724.0,96.8249,96.9126,96.4645,96.5229,26724.0
2020-04-01 10:35:00,99.11,99.17,98.85,98.85,29272.0,96.5521,96.6106,96.2988,96.2988,29272.0
2020-04-01 10:40:00,98.88,99.05,98.56,98.97,23740.0,96.3281,96.4937,96.0163,96.4157,23740.0
2020-04-01 10:45:00,98.97,99.22,98.69,98.72,36269.0,96.4157,96.6593,96.143,96.1722,36269.0
2020-04-01 10:50:00,98.69,98.77,98.54,98.65,21734.0,96.143,96.2209,95.9968,96.104,21734.0
2020-04-01 10:55:00,98.61,98.94,98.44,98.93,16540.0,96.065,96.3865,95.8994,96.3768,16540.0
2020-04-01 11:00:00,98.93,99.19,98.91,99.11,26982.0,96.3768,96.6301,96.3573,96.5521,26982.0
2020-04-01 11:05:00,99.11,99.34,98.9,99.12,32027.0,96.5521,96.7762,96.3476,96.5619,32027.0
2020-04-01 11:10:00,99.09,99.18,98.84,98.93,32825.0,96.5327,96.6203,96.2891,96.3768,32825.0
2020-04-01 11:15:00,98.98,99.07,98.92,98.93,27090.0,96.4255,96.5132,96.367,96.3768,27090.0
2020-04-01 11:20:00,98.93,99.06,98.65,98.71,19989.0,96.3768,96.5034,96.104,96.1625,19989.0
2020-04-01 11:25:00,98.69,98.71,98.15,98.26,65358.0,96.143,96.1625,95.6169,95.7241,65358.0
2020-04-01 11:30:00,98.23,98.66,98.2,98.38,39292.0,95.6948,96.1137,95.6656,95.841,39292.0
2020-04-01 11:35:00,98.41,98.68,98.2,98.21,15441.0,95.8702,96.1332,95.6656,95.6754,15441.0
2020-04-01 11:40:00,98.2,98.47,98.16,98.36,23213.0,95.6656,95.9287,95.6267,95.8215,23213.0
2020-04-01 11:45:00,98.36,98.38,97.94,97.95,19465.0,95.8215,95.841,95.4123,95.4221,19465.0
2020-04-01 11:50:00,97.95,98.06,97.78,97.88,33625.0,95.4221,95.5292,95.2565,95.3539,33625.0
2020-04-01 11:55:00,97.88,98.21,97.6,97.76,72072.0,95.3539,95.6754,95.0811,95.237,72072.0
2020-04-01 12:00:00,97.73,97.77,97.32,97.42,53059.0,95.2078,95.2467,94.8083,94.9058,53059.0
2020-04-01 12:05:00,97.38,97.6,97.3,97.44,34903.0,94.8668,95.0811,94.7888,94.9252,34903.0
2020-04-01 12:10:00,97.48,97.62,97.42,97.54,18576.0,94.9642,95.1006,94.9058,95.0227,18576.0
2020-04-01 12:15:00,97.53,97.57,97.36,97.38,36006.0,95.0129,95.0519,94.8473,94.8668,36006.0
2020-04-01 12:20:00,97.39,97.57,97.39,97.47,28745.0,94.8765,95.0519,94.8765,94.9545,28745.0
2020-04-01 12:25:00,97.47,97.58,97.43,97.53,46207.0,94.9545,95.0616,94.9155,95.0129,46207.0
2020-04-01 12:30:00,97.51,97.59,97.39,97.48,47125.0,94.9934,95.0714,94.8765,94.9642,47125.0
2020-04-01 12:35:00,97.49,97.58,97.36,97.56,74107.0,94.9739,95.0616,94.8473,95.0421,74107.0
2020-04-01 12:40:00,97.57,97.66,97.23,97.4,28302.0,95.0519,95.1396,94.7207,94.8863,28302.0
2020-04-01 12:45:00,97.38,97.63,97.34,97.41,27743.0,94.8668,95.1103,94.8278,94.896,27743.0
2020-04-01 12:50:00,97.4,97.93,97.36,97.9,29074.0,94.8863,95.4026,94.8473,95.3734,29074.0
2020-04-01 12:55:00,97.9,98.25,97.85,98.1,28485.0,95.3734,95.7143,95.3247,95.5682,28485.0
2020-04-01 13:00:00,98.1,98.59,98.05,98.52,16699.0,95.5682,96.0456,95.5195,95.9774,16699.0
2020-04-01 13:05:00,98.5,98.55,98.22,98.26,16260.0,95.9579,96.0066,95.6851,95.7241,16260.0
2020-04-01 13:10:00,98.33,98.33,97.95,98.16,21607.0,95.7923,95.7923,95.4221,95.6267,21607.0
2020-04-01 13:15:00,98.13,98.18,97.99,98.07,29502.0,95.5974,95.6461,95.461,95.539,29502.0
2020-04-01 13:20:00,98.06,98.84,98.05,98.84,21332.0,95.5292,96.2891,95.5195,96.2891,21332.0
2020-04-01 13:25:00,98.78,98.92,98.64,98.84,23474.0,96.2307,96.367,96.0943,96.2891,23474.0
2020-04-01 13:30:00,98.82,98.83,98.67,98.67,15994.0,96.2696,96.2794,96.1235,96.1235,15994.0
2020-04-01 13:35:00,98.7,98.88,98.59,98.87,20183.0,96.1527,96.3281,96.0456,96.3183,20183.0
2020-04-01 13:40:00,98.89,98.94,98.75,98.86,61236.0,96.3378,96.3865,96.2014,96.3086,61236.0
2020-04-01 13:45:00,98.84,98.84,98.52,98.73,23823.0,96.2891,96.2891,95.9774,96.1819,23823.0
2020-04-01 13:50:00,98.73,99.12,98.57,99.07,20196.0,96.1819,96.5619,96.0261,96.5132,20196.0
2020-04-01 13:55:00,99.1,99.46,99.1,99.4,23026.0,96.5424,96.8931,96.5424,96.8347,23026.0
2020-04-01 14:00:00,99.4,99.44,98.8,98.93,21014.0,96.8347,96.8736,96.2501,96.3768,21014.0
2020-04-01 14:05:00,98.93,99.33,98.9,99.03,16956.0,96.3768,96.7665,96.3476,96.4742,16956.0
2020-04-01 14:10:00,99.05,99.17,98.81,99.01,14795.0,96.4937,96.6106,96.2599,96.4547,14795.0
2020-04-01 14:15:00,99.01,99.05,98.73,98.93,20058.0,96.4547,96.4937,96.1819,96.3768,20058.0
2020-04-01 14:20:00,98.97,99.03,98.67,98.73,30000.0,96.4157,96.4742,96.1235,96.1819,30000.0
2020-04-01 14:25:00,98.73,98.94,98.69,98.8,28499.0,96.1819,96.3865,96.143,96.2501,28499.0
2020-04-01 14:30:00,98.8,98.8,98.32,98.42,31753.0,96.2501,96.2501,95.7825,95.8799,31753.0
2020-04-01 14:35:00,98.43,98.53,98.28,98.47,29175.0,95.8897,95.9871,95.7436,95.9287,29175.0
2020-04-01 14:40:00,98.46,98.5,98.12,98.19,32319.0,95.9189,95.9579,95.5877,95.6559,32319.0
2020-04-01 14:45:00,98.21,98.41,98.12,98.41,31960.0,95.6754,95.8702,95.5877,95.8702,31960.0
2020-04-01 14:50:00,98.39,98.39,98.02,98.02,16126.0,95.8507,95.8507,95.4903,95.4903,16126.0
2020-04-01 14:55:00,97.97,97.97,97.75,97.79,23099.0,95.4416,95.4416,95.2272,95.2662,23099.0
2020-04-01 15:00:00,97.83,98.05,97.8,97.83,33377.0,95.3052,95.5195,95.2759,95.3052,33377.0
2020-04-01 15:05:00,97.83,97.95,97.74,97.86,34612.0,95.3052,95.4221,95.2175,95.3344,34612.0
2020-04-01 15:10:00,97.87,97.88,97.69,97.78,42796.0,95.3441,95.3539,95.1688,95.2565,42796.0
2020-04-01 15:15:00,97.8,97.88,97.74,97.79,16914.0,95.2759,95.3539,95.2175,95.2662,16914.0
2020-04-01 15:20:00,97.82,97.82,97.43,97.44,27574.0,95.2954,95.2954,94.9155,94.9252,27574.0
2020-04-01 15:25:00,97.4,97.43,96.8,96.8,33678.0,94.8863,94.9155,94.3018,94.3018,33678.0
2020-04-01 15:30:00,96.77,97.08,96.77,96.94,29109.0,94.2725,94.5745,94.2725,94.4381,29109.0
2020-04-01 15:35:00,96.94,97.1,96.85,96.9,30766.0,94.4381,94.594,94.3505,94.3992,30766.0
2020-04-01 15:40:00,96.91,97.05,96.7,96.81,38371.0,94.4089,94.5453,94.2043,94.3115,38371.0
2020-04-01 15:45:00,96.84,97.48,96.84,97.31,48253.0,94.3407,94.9642,94.3407,94.7986,48253.0
2020-04-01 15:50:00,97.29,97.55,96.98,97.33,63803.0,94.7791,95.0324,94.4771,94.8181,63803.0
2020-04-01 15:55:00,97.33,97.65,97.15,97.51,110424.0,94.8181,95.1298,94.6427,94.9934,110424.0
2020-04-02 09:30:00,98.1,100.0,97.5,99.94,120343.0,95.5682,97.4192,94.9837,97.3607,120343.0
2020-04-02 09:35:00,99.79,99.96,98.97,99.43,37836.0,97.2146,97.3802,96.4157,96.8639,37836.0
2020-04-02 09:40:00,99.23,100.12,98.72,99.1,39581.0,96.669,97.5361,96.1722,96.5424,39581.0
2020-04-02 09:45:00,99.09,99.2,98.29,98.49,23124.0,96.5327,96.6398,95.7533,95.9481,23124.0
2020-04-02 09:50:00,98.47,99.13,98.33,98.49,15834.0,95.9287,96.5716,95.7923,95.9481,15834.0
2020-04-02 09:55:00,98.6,99.38,98.43,98.91,20120.0,96.0553,96.8152,95.8897,96.3573,20120.0
2020-04-02 10:00:00,99.1,99.75,99.1,99.66,20780.0,96.5424,97.1756,96.5424,97.0879,20780.0
2020-04-02 10:05:00,99.7,99.82,99.2,99.77,21246.0,97.1269,97.2438,96.6398,97.1951,21246.0
2020-04-02 10:10:00,99.81,100.32,99.75,99.92,59684.0,97.2341,97.7309,97.1756,97.3412,59684.0
2020-04-02 10:15:00,99.85,99.91,99.19,99.4,23417.0,97.273,97.3315,96.6301,96.8347,23417.0
2020-04-02 10:20:00,99.32,99.63,99.2,99.47,16950.0,96.7567,97.0587,96.6398,96.9028,16950.0
2020-04-02 10:25:00,99.41,99.84,99.41,99.82,18188.0,96.8444,97.2633,96.8444,97.2438,18188.0
2020-04-02 10:30:00,99.78,100.21,99.68,99.98,49948.0,97.2048,97.6237,97.1074,97.3997,49948.0
2020-04-02 10:35:00,100.02,100.74,99.93,100.67,40823.0,97.4386,98.1401,97.351,98.0719,40823.0
2020-04-02 10:40:00,100.73,100.78,100.14,100.16,22141.0,98.1303,98.179,97.5556,97.575,22141.0
2020-04-02 10:45:00,100.22,100.48,100.02,100.29,25577.0,97.6335,97.8868,97.4386,97.7017,25577.0
2020-04-02 10:50:00,100.3,100.53,100.01,100.17,14097.0,97.7114,97.9355,97.4289,97.5848,14097.0
2020-04-02 10:55:00,100.17,101.4,100.16,101.2,26110.0,97.5848,98.783,97.575,98.5882,26110.0
2020-04-02 11:00:00,101.16,101.36,100.95,101.0,17627.0,98.5492,98.7441,98.3446,98.3934,17627.0
2020-04-02 11:05:00,101.12,101.2,100.66,100.88,32472.0,98.5103,98.5882,98.0621,98.2765,32472.0
2020-04-02 11:10:00,100.86,100.93,100.33,100.48,13931.0,98.257,98.3252,97.7406,97.8868,13931.0
2020-04-02 11:15:00,100.44,101.16,100.44,101.03,18261.0,97.8478,98.5492,97.8478,98.4226,18261.0
2020-04-02 11:20:00,101.09,101.29,100.86,101.19,18472.0,98.481,98.6759,98.257,98.5785,18472.0
2020-04-02 11:25:00,101.2,101.32,100.91,101.02,37879.0,98.5882,98.7051,98.3057,98.4128,37879.0
2020-04-02 11:30:00,101.03,101.45,100.99,101.02,51967.0,98.4226,98.8317,98.3836,98.4128,51967.0
2020-04-02 11:35:00,101.02,101.34,100.86,101.16,25534.0,98.4128,98.7246,98.257,98.5492,25534.0
2020-04-02 11:40:00,101.15,101.61,101.08,101.54,31739.0,98.5395,98.9876,98.4713,98.9194,31739.0
2020-04-02 11:45:00,101.56,101.56,101.14,101.52,41198.0,98.9389,98.9389,98.5297,98.8999,41198.0
2020-04-02 11:50:00,101.46,101.46,101.11,101.2,34244.0,98.8415,98.8415,98.5005,98.5882,34244.0
2020-04-02 11:55:00,101.2,101.34,100.95,101.07,50032.0,98.5882,98.7246,98.3446,98.4616,50032.0
2020-04-02 12:00:00,101.1,101.2,100.79,101.2,22575.0,98.4908,98.5882,98.1888,98.5882,22575.0
2020-04-02 12:05:00,101.19,101.5,101.07,101.07,19954.0,98.5785,98.8805,98.4616,98.4616,19954.0
2020-04-02 12:10:00,101.06,101.45,100.95,101.41,40070.0,98.4518,98.8317,98.3446,98.7928,40070.0
2020-04-02 12:15:00,101.36,101.42,100.89,101.26,30938.0,98.7441,98.8025,98.2862,98.6466,30938.0
2020-04-02 12:20:00,101.26,101.5,101.19,101.43,39240.0,98.6466,98.8805,98.5785,98.8123,39240.0
2020-04-02 12:25:00,101.43,101.79,101.42,101.6,13593.0,98.8123,99.163,98.8025,98.9779,13593.0
2020-04-02 12:30:00,101.61,102.0,101.53,101.72,28639.0,98.9876,99.3675,98.9097,99.0948,28639.0
2020-04-02 12:35:00,101.74,102.17,101.73,101.86,29679.0,99.1143,99.5332,99.1045,99.2312,29679.0
2020-04-02 12:40:00,101.77,101.77,101.47,101.52,13942.0,99.1435,99.1435,98.8512,98.8999,13942.0
2020-04-02 12:45:00,101.53,101.71,101.47,101.61,14315.0,98.9097,99.085,98.8512,98.9876,14315.0
2020-04-02 12:50:00,101.77,101.77,101.47,101.57,41013.0,99.1435,99.1435,98.8512,98.9486,41013.0
2020-04-02 12:55:00,101.51,101.65,101.47,101.59,30598.0,98.8902,99.0266,98.8512,98.9681,30598.0
2020-04-02 13:00:00,101.55,101.75,101.41,101.61,13231.0,98.9292,99.124,98.7928,98.9876,13231.0
2020-04-02 13:05:00,101.68,101.68,101.18,101.21,22484.0,99.0558,99.0558,98.5687,98.5979,22484.0
2020-04-02 13:10:00,101.19,101.38,101.08,101.15,14193.0,98.5785,98.7635,98.4713,98.5395,14193.0
2020-04-02 13:15:00,101.15,101.29,101.12,101.15,8877.0,98.5395,98.6759,98.5103,98.5395,8877.0
2020-04-02 13:20:00,101.15,101.54,101.14,101.32,36414.0,98.5395,98.9194,98.5297,98.7051,36414.0
2020-04-02 13:25:00,101.31,101.39,100.75,100.75,8646.0,98.6954,98.7733,98.1498,98.1498,8646.0
2020-04-02 13:30:00,100.83,100.9,100.57,100.6,16043.0,98.2277,98.2959,97.9745,98.0037,16043.0
2020-04-02 13:35:00,100.59,100.73,100.38,100.68,14746.0,97.9939,98.1303,97.7894,98.0816,14746.0
2020-04-02 13:40:00,100.68,101.38,100.68,101.3,33671.0,98.0816,98.7635,98.0816,98.6856,33671.0
2020-04-02 13:45:00,101.28,101.37,101.09,101.1,27023.0,98.6661,98.7538,98.481,98.4908,27023.0
2020-04-02 13:50:00,101.12,101.35,101.02,101.25,29092.0,98.5103,98.7343,98.4128,98.6369,29092.0
2020-04-02 13:55:00,101.24,101.24,100.95,101.03,21877.0,98.6272,98.6272,98.3446,98.4226,21877.0
2020-04-02 14:00:00,101.04,101.04,100.47,100.52,29523.0,98.4323,98.4323,97.877,97.9257,29523.0
2020-04-02 14:05:00,100.51,100.69,100.36,100.58,34214.0,97.916,98.0914,97.7699,97.9842,34214.0
2020-04-02 14:10:00,100.58,100.89,100.51,100.87,30434.0,97.9842,98.2862,97.916,98.2667,30434.0
2020-04-02 14:15:00,100.87,100.99,100.35,100.35,27614.0,98.2667,98.3836,97.7601,97.7601,27614.0
2020-04-02 14:20:00,100.39,100.75,100.39,100.45,23006.0,97.7991,98.1498,97.7991,97.8576,23006.0
2020-04-02 14:25:00,100.48,100.76,100.46,100.73,25395.0,97.8868,98.1596,97.8673,98.1303,25395.0
2020-04-02 14:30:00,100.7,100.97,100.58,100.84,32239.0,98.1011,98.3641,97.9842,98.2375,32239.0
2020-04-02 14:35:00,100.86,101.2,100.82,101.13,25678.0,98.257,98.5882,98.218,98.52,25678.0
2020-04-02 14:40:00,101.12,101.36,101.0,101.3,52870.0,98.5103,98.7441,98.3934,98.6856,52870.0
2020-04-02 14:45:00,101.31,101.61,101.27,101.44,43869.0,98.6954,98.9876,98.6564,98.822,43869.0
2020-04-02 14:50:00,101.44,101.92,101.41,101.9,35520.0,98.822,99.2896,98.7928,99.2701,35520.0
2020-04-02 14:55:00,101.88,102.14,101.74,102.07,24838.0,99.2506,99.5039,99.1143,99.4357,24838.0
2020-04-02 15:00:00,102.04,102.14,101.76,101.89,28323.0,99.4065,99.5039,99.1337,99.2604,28323.0
2020-04-02 15:05:00,101.86,102.0,101.72,101.9,23899.0,99.2312,99.3675,99.0948,99.2701,23899.0
2020-04-02 15:10:00,101.91,102.14,101.8,101.92,24737.0,99.2799,99.5039,99.1727,99.2896,24737.0
2020-04-02 15:15:00,101.92,102.24,101.87,102.18,29952.0,99.2896,99.6014,99.2409,99.5429,29952.0
2020-04-02 15:20:00,102.17,102.31,101.67,101.69,24898.0,99.5332,99.6695,99.0461,99.0655,24898.0
2020-04-02 15:25:00,101.67,101.75,101.26,101.33,19916.0,99.0461,99.124,98.6466,98.7148,19916.0
2020-04-02 15:30:00,101.35,101.5,101.03,101.32,29985.0,98.7343,98.8805,98.4226,98.7051,29985.0
2020-04-02 15:35:00,101.32,101.58,101.21,101.43,49965.0,98.7051,98.9584,98.5979,98.8123,49965.0
2020-04-02 15:40:00,101.43,101.93,101.39,101.93,66305.0,98.8123,99.2994,98.7733,99.2994,66305.0
2020-04-02 15:45:00,101.93,102.15,101.66,101.93,91390.0,99.2994,99.5137,99.0363,99.2994,91390.0
2020-04-02 15:50:00,101.9,102.67,101.89,102.61,116068.0,99.2701,100.0203,99.2604,99.9618,116068.0
2020-04-02 15:55:00,102.57,102.82,102.07,102.29,213848.0,99.9228,100.1664,99.4357,99.6501,213848.0
2020-04-03 09:30:00,102.81,103.2,102.35,102.88,94845.0,100.1566,100.5366,99.7085,100.2248,94845.0
2020-04-03 09:35:00,102.9,103.68,102.79,103.54,42508.0,100.2443,101.0042,100.1372,100.8678,42508.0
2020-04-03 09:40:00,103.47,103.81,102.9,103.4,53447.0,100.7996,101.1308,100.2443,100.7314,53447.0
2020-04-03 09:45:00,103.4,103.8,103.2,103.41,49343.0,100.7314,101.1211,100.5366,100.7412,49343.0
2020-04-03 09:50:00,103.44,103.61,102.42,102.42,62538.0,100.7704,100.936,99.7767,99.7767,62538.0
2020-04-03 09:55:00,102.5,103.41,102.46,103.08,61203.0,99.8546,100.7412,99.8157,100.4197,61203.0
2020-04-03 10:00:00,103.12,103.49,103.01,103.22,31881.0,100.4586,100.8191,100.3515,100.5561,31881.0
2020-04-03 10:05:00,103.14,103.4,103.13,103.2,30167.0,100.4781,100.7314,100.4684,100.5366,30167.0
2020-04-03 10:10:00,103.25,103.25,102.95,102.96,36616.0,100.5853,100.5853,100.293,100.3028,36616.0
2020-04-03 10:15:00,103.0,103.01,102.68,102.72,52622.0,100.3417,100.3515,100.03,100.069,52622.0
2020-04-03 10:20:00,102.7,102.96,102.68,102.92,35668.0,100.0495,100.3028,100.03,100.2638,35668.0
2020-04-03 10:25:00,102.91,103.12,102.67,102.82,39514.0,100.2541,100.4586,100.0203,100.1664,39514.0
2020-04-03 10:30:00,102.87,102.94,102.52,102.6,65626.0,100.2151,100.2833,99.8741,99.9521,65626.0
2020-04-03 10:35:00,102.55,102.63,101.65,101.65,23278.0,99.9034,99.9813,99.0266,99.0266,23278.0
2020-04-03 10:40:00,101.72,101.81,101.42,101.55,25342.0,99.0948,99.1825,98.8025,98.9292,25342.0
2020-04-03 10:45:00,101.55,101.75,101.48,101.51,14612.0,98.9292,99.124,98.861,98.8902,14612.0
2020-04-03 10:50:00,101.41,101.45,100.89,100.97,27902.0,98.7928,98.8317,98.2862,98.3641,27902.0
2020-04-03 10:55:00,100.98,101.13,100.79,101.07,33552.0,98.3739,98.52,98.1888,98.4616,33552.0
2020-04-03 11:00:00,101.09,101.22,100.99,101.1,18255.0,98.481,98.6077,98.3836,98.4908,18255.0
2020-04-03 11:05:00,101.09,101.22,100.88,101.18,25656.0,98.481,98.6077,98.2765,98.5687,25656.0
2020-04-03 11:10:00,101.13,101.55,101.09,101.43,26490.0,98.52,98.9292,98.481,98.8123,26490.0
2020-04-03 11:15:00,101.39,102.23,101.36,102.18,21693.0,98.7733,99.5916,98.7441,99.5429,21693.0
2020-04-03 11:20:00,102.09,102.26,101.95,101.98,29665.0,99.4552,99.6208,99.3188,99.3481,29665.0
2020-04-03 11:25:00,102.01,102.1,101.93,102.02,16288.0,99.3773,99.465,99.2994,99.387,16288.0
2020-04-03 11:30:00,101.96,102.23,101.83,102.23,21702.0,99.3286,99.5916,99.2019,99.5916,21702.0
2020-04-03 11:35:00,102.2,102.46,101.99,102.39,20225.0,99.5624,99.8157,99.3578,99.7475,20225.0
2020-04-03 11:40:00,102.36,102.4,102.17,102.19,25724.0,99.7183,99.7572,99.5332,99.5526,25724.0
2020-04-03 11:45:00,102.2,102.46,102.08,102.46,23043.0,99.5624,99.8157,99.4455,99.8157,23043.0
2020-04-03 11:50:00,102.46,102.53,102.14,102.34,24757.0,99.8157,99.8839,99.5039,99.6988,24757.0
2020-04-03 11:55:00,102.4,102.67,102.28,102.62,19359.0,99.7572,100.0203,99.6403,99.9715,19359.0
2020-04-03 12:00:00,102.64,102.79,102.59,102.73,23110.0,99.991,100.1372,99.9423,100.0787,23110.0
2020-04-03 12:05:00,102.7,102.74,102.49,102.54,34246.0,100.0495,100.0885,99.8449,99.8936,34246.0
2020-04-03 12:10:00,102.59,102.66,102.29,102.57,29279.0,99.9423,100.0105,99.6501,99.9228,29279.0
2020-04-03 12:15:00,102.52,102.7,102.52,102.67,28974.0,99.8741,100.0495,99.8741,100.0203,28974.0
2020-04-03 12:20:00,102.69,103.05,102.61,102.97,37638.0,100.0397,100.3904,99.9618,100.3125,37638.0
2020-04-03 12:25:00,102.9,103.02,102.39,102.54,132806.0,100.2443,100.3612,99.7475,99.8936,132806.0
2020-04-03 12:30:00,102.53,102.79,102.5,102.61,49863.0,99.8839,100.1372,99.8546,99.9618,49863.0
2020-04-03 12:35:00,102.61,102.74,102.53,102.64,18170.0,99.9618,100.0885,99.8839,99.991,18170.0
2020-04-03 12:40:00,102.61,102.8,102.52,102.68,23795.0,99.9618,100.1469,99.8741,100.03,23795.0
2020-04-03 12:45:00,102.67,102.67,102.41,102.45,16037.0,100.0203,100.0203,99.767,99.8059,16037.0
2020-04-03 12:50:00,102.47,102.77,102.38,102.63,15578.0,99.8254,100.1177,99.7377,99.9813,15578.0
2020-04-03 12:55:00,102.54,102.75,102.44,102.59,13505.0,99.8936,100.0982,99.7962,99.9423,13505.0
2020-04-03 13:00:00,102.51,102.69,102.48,102.6,20001.0,99.8644,100.0397,99.8352,99.9521,20001.0
2020-04-03 13:05:00,102.59,103.07,102.57,103.06,22210.0,99.9423,100.4099,99.9228,100.4002,22210.0
2020-04-03 13:10:00,103.06,103.2,103.01,103.05,17036.0,100.4002,100.5366,100.3515,100.3904,17036.0
2020-04-03 13:15:00,103.08,103.34,103.07,103.22,13445.0,100.4197,100.673,100.4099,100.5561,13445.0
2020-04-03 13:20:00,103.23,103.35,103.12,103.14,20939.0,100.5658,100.6827,100.4586,100.4781,20939.0
2020-04-03 13:25:00,103.09,103.14,102.85,102.91,18747.0,100.4294,100.4781,100.1956,100.2541,18747.0
2020-04-03 13:30:00,102.91,102.91,102.75,102.81,13035.0,100.2541,100.2541,100.0982,100.1566,13035.0
2020-04-03 13:35:00,102.82,103.05,102.81,102.94,19972.0,100.1664,100.3904,100.1566,100.2833,19972.0
2020-04-03 13:40:00,102.92,102.92,102.49,102.53,21945.0,100.2638,100.2638,99.8449,99.8839,21945.0
2020-04-03 13:45:00,102.56,103.22,102.56,103.22,30877.0,99.9131,100.5561,99.9131,100.5561,30877.0
2020-04-03 13:50:00,103.19,103.29,103.0,103.1,25155.0,100.5268,100.6243,100.3417,100.4392,25155.0
2020-04-03 13:55:00,103.07,103.09,102.84,103.09,15943.0,100.4099,100.4294,100.1859,100.4294,15943.0
2020-04-03 14:00:00,103.08,103.32,102.51,102.55,24869.0,100.4197,100.6535,99.8644,99.9034,24869.0
2020-04-03 14:05:00,102.54,102.54,102.08,102.09,12705.0,99.8936,99.8936,99.4455,99.4552,12705.0
2020-04-03 14:10:00,102.1,102.11,101.7,101.78,11779.0,99.465,99.4747,99.0753,99.1532,11779.0
2020-04-03 14:15:00,101.74,101.9,101.74,101.84,17364.0,99.1143,99.2701,99.1143,99.2117,17364.0
2020-04-03 14:20:00,101.86,102.01,101.83,101.98,13212.0,99.2312,99.3773,99.2019,99.3481,13212.0
2020-04-03 14:25:00,102.01,102.6,102.0,102.59,23988.0,99.3773,99.9521,99.3675,99.9423,23988.0
2020-04-03 14:30:00,102.57,102.79,102.53,102.77,31980.0,99.9228,100.1372,99.8839,100.1177,31980.0
2020-04-03 14:35:00,102.79,103.34,102.75,103.15,42833.0,100.1372,100.673,100.0982,100.4879,42833.0
2020-04-03 14:40:00,103.17,103.17,102.96,103.01,34854.0,100.5074,100.5074,100.3028,100.3515,34854.0
2020-04-03 14:45:00,103.01,103.42,102.99,103.4,37533.0,100.3515,100.7509,100.332,100.7314,37533.0
2020-04-03 14:50:00,103.37,103.83,103.34,103.81,37335.0,100.7022,101.1503,100.673,101.1308,37335.0
2020-04-03 14:55:00,103.83,103.94,103.8,103.89,37227.0,101.1503,101.2575,101.1211,101.2088,37227.0
2020-04-03 15:00:00,103.85,104.17,103.78,103.84,51165.0,101.1698,101.4815,101.1016,101.1601,51165.0
2020-04-03 15:05:00,103.87,104.12,103.81,103.97,34577.0,101.1893,101.4328,101.1308,101.2867,34577.0
2020-04-03 15:10:00,103.97,104.07,103.88,103.97,22829.0,101.2867,101.3841,101.199,101.2867,22829.0
2020-04-03 15:15:00,103.98,104.32,103.93,104.28,23770.0,101.2964,101.6277,101.2477,101.5887,23770.0
2020-04-03 15:20:00,104.28,104.35,103.94,104.11,32918.0,101.5887,101.6569,101.2575,101.4231,32918.0
2020-04-03 15:25:00,104.09,104.23,103.72,103.73,67206.0,101.4036,101.54,101.0432,101.0529,67206.0
2020-04-03 15:30:00,103.76,103.83,103.04,103.06,43830.0,101.0821,101.1503,100.3807,100.4002,43830.0
2020-04-03 15:35:00,103.08,103.31,103.08,103.15,53697.0,100.4197,100.6437,100.4197,100.4879,53697.0
2020-04-03 15:40:00,103.15,103.22,102.44,102.48,57400.0,100.4879,100.5561,99.7962,99.8352,57400.0
2020-04-03 15:45:00,102.48,102.95,102.23,102.84,61396.0,99.8352,100.293,99.5916,100.1859,61396.0
2020-04-03 15:50:00,102.85,103.43,102.74,102.8,110052.0,100.1956,100.7606,100.0885,100.1469,110052.0
2020-04-03 15:55:00,102.79,103.03,102.46,102.83,157726.0,100.1372,100.371,99.8157,100.1761,157726.0
2020-04-06 09:30:00,105.39,105.83,104.55,105.63,162666.0,102.6701,103.0987,101.8517,102.9039,162666.0
2020-04-06 09:35:00,105.54,105.7,105.03,105.46,60806.0,102.8162,102.9721,102.3193,102.7383,60806.0
2020-04-06 09:40:00,105.5,105.68,105.15,105.59,29982.0,102.7772,102.9526,102.4363,102.8649,29982.0
2020-04-06 09:45:00,105.62,106.81,105.62,106.77,47913.0,102.8941,104.0534,102.8941,104.0144,47913.0
2020-04-06 09:50:00,106.73,106.98,106.33,106.83,26621.0,103.9755,104.219,103.5858,104.0729,26621.0
2020-04-06 09:55:00,106.84,107.16,106.44,106.84,39310.0,104.0826,104.3944,103.693,104.0826,39310.0
2020-04-06 10:00:00,106.84,106.92,105.88,106.25,34994.0,104.0826,104.1606,103.1474,103.5079,34994.0
2020-04-06 10:05:00,106.19,106.87,105.93,106.79,16773.0,103.4494,104.1119,103.1961,104.0339,16773.0
2020-04-06 10:10:00,106.81,106.81,106.3,106.6,14118.0,104.0534,104.0534,103.5566,103.8488,14118.0
2020-04-06 10:15:00,106.6,106.6,106.33,106.46,30458.0,103.8488,103.8488,103.5858,103.7124,30458.0
2020-04-06 10:20:00,106.48,106.79,106.43,106.65,20161.0,103.7319,104.0339,103.6832,103.8975,20161.0
2020-04-06 10:25:00,106.64,106.82,106.33,106.34,19186.0,103.8878,104.0632,103.5858,103.5955,19186.0
2020-04-06 10:30:00,106.43,106.94,106.18,106.88,19482.0,103.6832,104.1801,103.4397,104.1216,19482.0
2020-04-06 10:35:00,106.8,107.47,106.79,107.43,20989.0,104.0437,104.6964,104.0339,104.6574,20989.0
2020-04-06 10:40:00,107.44,107.48,106.76,106.76,21953.0,104.6672,104.7061,104.0047,104.0047,21953.0
2020-04-06 10:45:00,106.74,107.04,106.7,106.78,15228.0,103.9852,104.2775,103.9462,104.0242,15228.0
2020-04-06 10:50:00,106.78,106.92,106.55,106.58,14488.0,104.0242,104.1606,103.8001,103.8293,14488.0
2020-04-06 10:55:00,106.58,106.74,106.47,106.72,19833.0,103.8293,103.9852,103.7222,103.9657,19833.0
2020-04-06 11:00:00,106.7,106.94,106.49,106.69,18996.0,103.9462,104.1801,103.7417,103.9365,18996.0
2020-04-06 11:05:00,106.61,106.91,106.6,106.86,10646.0,103.8586,104.1508,103.8488,104.1021,10646.0
2020-04-06 11:10:00,106.91,107.0,106.76,106.77,16027.0,104.1508,104.2385,104.0047,104.0144,16027.0
2020-04-06 11:15:00,106.75,106.88,106.55,106.58,29126.0,103.995,104.1216,103.8001,103.8293,29126.0
2020-04-06 11:20:00,106.56,106.89,106.51,106.68,10530.0,103.8099,104.1313,103.7612,103.9268,10530.0
2020-04-06 11:25:00,106.69,107.05,106.69,107.05,22823.0,103.9365,104.2872,103.9365,104.2872,22823.0
2020-04-06 11:30:00,107.06,107.5,107.06,107.12,14642.0,104.297,104.7256,104.297,104.3554,14642.0
2020-04-06 11:35:00,107.11,107.11,106.59,107.01,31248.0,104.3457,104.3457,103.8391,104.2482,31248.0
2020-04-06 11:40:00,107.01,107.17,106.75,106.9,28783.0,104.2482,104.4041,103.995,104.1411,28783.0
2020-04-06 11:45:00,106.94,107.16,106.83,107.13,15713.0,104.1801,104.3944,104.0729,104.3652,15713.0
2020-04-06 11:50:00,107.14,107.14,106.71,106.84,22800.0,104.3749,104.3749,103.956,104.0826,22800.0
2020-04-06 11:55:00,106.81,106.88,106.13,106.24,150417.0,104.0534,104.1216,103.391,103.4981,150417.0
2020-04-06 12:00:00,106.26,106.41,106.0,106.37,19030.0,103.5176,103.6637,103.2643,103.6248,19030.0
2020-04-06 12:05:00,106.34,106.36,106.08,106.36,15518.0,103.5955,103.615,103.3423,103.615,15518.0
2020-04-06 12:10:00,106.32,106.53,106.18,106.47,16428.0,103.5761,103.7806,103.4397,103.7222,16428.0
2020-04-06 12:15:00,106.44,106.44,106.25,106.36,16364.0,103.693,103.693,103.5079,103.615,16364.0
2020-04-06 12:20:00,106.37,106.65,106.37,106.48,30209.0,103.6248,103.8975,103.6248,103.7319,30209.0
2020-04-06 12:25:00,106.48,106.55,106.21,106.25,29381.0,103.7319,103.8001,103.4689,103.5079,29381.0
2020-04-06 12:30:00,106.26,106.44,106.18,106.44,38281.0,103.5176,103.693,103.4397,103.693,38281.0
2020-04-06 12:35:00,106.43,106.64,106.38,106.39,17213.0,103.6832,103.8878,103.6345,103.6442,17213.0
2020-04-06 12:40:00,106.41,106.41,106.13,106.18,16959.0,103.6637,103.6637,103.391,103.4397,16959.0
2020-04-06 12:45:00,106.2,106.2,105.77,105.91,22642.0,103.4592,103.4592,103.0403,103.1766,22642.0
2020-04-06 12:50:00,105.87,106.01,105.71,105.99,23151.0,103.1377,103.2741,102.9818,103.2546,23151.0
2020-04-06 12:55:00,105.98,106.03,105.82,105.9,13528.0,103.2448,103.2935,103.089,103.1669,13528.0
2020-04-06 13:00:00,105.87,105.9,105.36,105.36,17206.0,103.1377,103.1669,102.6408,102.6408,17206.0
2020-04-06 13:05:00,105.39,105.51,105.34,105.37,12515.0,102.6701,102.787,102.6213,102.6506,12515.0
2020-04-06 13:10:00,105.38,105.85,105.33,105.69,21557.0,102.6603,103.1182,102.6116,102.9623,21557.0
2020-04-06 13:15:00,105.68,105.75,105.4,105.59,11871.0,102.9526,103.0208,102.6798,102.8649,11871.0
2020-04-06 13:20:00,105.57,106.02,105.55,106.02,20808.0,102.8454,103.2838,102.8259,103.2838,20808.0
2020-04-06 13:25:00,106.01,106.01,105.77,105.86,18168.0,103.2741,103.2741,103.0403,103.1279,18168.0
2020-04-06 13:30:00,105.85,105.94,105.68,105.68,10996.0,103.1182,103.2059,102.9526,102.9526,10996.0
2020-04-06 13:35:00,105.67,105.86,105.67,105.82,10211.0,102.9428,103.1279,102.9428,103.089,10211.0
2020-04-06 13:40:00,105.85,106.11,105.79,106.01,19167.0,103.1182,103.3715,103.0597,103.2741,19167.0
2020-04-06 13:45:00,106.02,106.11,105.91,106.01,7826.0,103.2838,103.3715,103.1766,103.2741,7826.0
2020-04-06 13:50:00,106.01,106.02,105.76,105.81,10899.0,103.2741,103.2838,103.0305,103.0792,10899.0
2020-04-06 13:55:00,105.81,105.95,105.77,105.89,25303.0,103.0792,103.2156,103.0403,103.1572,25303.0
2020-04-06 14:00:00,105.89,105.99,105.8,105.92,19691.0,103.1572,103.2546,103.0695,103.1864,19691.0
2020-04-06 14:05:00,105.88,106.11,105.87,105.91,19082.0,103.1474,103.3715,103.1377,103.1766,19082.0
2020-04-06 14:10:00,105.97,105.98,105.79,105.85,15936.0,103.2351,103.2448,103.0597,103.1182,15936.0
2020-04-06 14:15:00,105.87,105.92,105.54,105.54,22393.0,103.1377,103.1864,102.8162,102.8162,22393.0
2020-04-06 14:20:00,105.55,105.55,105.15,105.25,20367.0,102.8259,102.8259,102.4363,102.5337,20367.0
2020-04-06 14:25:00,105.25,105.34,104.96,105.01,28612.0,102.5337,102.6213,102.2512,102.2999,28612.0
2020-04-06 14:30:00,105.03,105.08,104.93,105.04,15976.0,102.3193,102.3681,102.2219,102.3291,15976.0
2020-04-06 14:35:00,105.06,105.36,105.01,105.31,18862.0,102.3486,102.6408,102.2999,102.5921,18862.0
2020-04-06 14:40:00,105.29,105.68,105.26,105.6,18180.0,102.5726,102.9526,102.5434,102.8746,18180.0
2020-04-06 14:45:00,105.57,105.95,105.51,105.86,21414.0,102.8454,103.2156,102.787,103.1279,21414.0
2020-04-06 14:50:00,105.87,105.93,105.74,105.74,11452.0,103.1377,103.1961,103.011,103.011,11452.0
2020-04-06 14:55:00,105.73,105.86,105.73,105.83,13262.0,103.0013,103.1279,103.0013,103.0987,13262.0
2020-04-06 15:00:00,105.8,106.0,105.68,105.98,20407.0,103.0695,103.2643,102.9526,103.2448,20407.0
2020-04-06 15:05:00,105.97,106.16,105.97,106.0,17899.0,103.2351,103.4202,103.2351,103.2643,17899.0
2020-04-06 15:10:00,106.0,106.04,105.53,105.62,25324.0,103.2643,103.3033,102.8064,102.8941,25324.0
2020-04-06 15:15:00,105.67,105.82,105.37,105.41,20496.0,102.9428,103.089,102.6506,102.6895,20496.0
2020-04-06 15:20:00,105.45,105.6,105.43,105.58,24842.0,102.7285,102.8746,102.709,102.8552,24842.0
2020-04-06 15:25:00,105.59,105.97,105.54,105.97,31504.0,102.8649,103.2351,102.8162,103.2351,31504.0
2020-04-06 15:30:00,105.96,105.98,105.71,105.72,31082.0,103.2253,103.2448,102.9818,102.9915,31082.0
2020-04-06 15:35:00,105.72,105.77,105.46,105.59,46854.0,102.9915,103.0403,102.7383,102.8649,46854.0
2020-04-06 15:40:00,105.6,105.72,105.5,105.63,58535.0,102.8746,102.9915,102.7772,102.9039,58535.0
2020-04-06 15:45:00,105.63,105.67,105.34,105.61,56597.0,102.9039,102.9428,102.6213,102.8844,56597.0
2020-04-06 15:50:00,105.63,106.55,105.62,106.5,210201.0,102.9039,103.8001,102.8941,103.7514,210201.0
2020-04-06 15:55:00,106.5,106.8,106.43,106.51,276680.0,103.7514,104.0437,103.6832,103.7612,276680.0
2020-04-07 09:30:00,106.8,107.46,104.62,105.61,160152.0,104.0437,104.6866,101.9199,102.8844,160152.0
2020-04-07 09:35:00,105.66,105.89,104.41,104.54,88674.0,102.9331,103.1572,101.7154,101.842,88674.0
2020-04-07 09:40:00,104.49,104.78,103.51,103.51,67346.0,101.7933,102.0758,100.8386,100.8386,67346.0
2020-04-07 09:45:00,103.62,103.88,103.01,103.21,83212.0,100.9457,101.199,100.3515,100.5463,83212.0
2020-04-07 09:50:00,103.22,103.33,102.5,102.5,84889.0,100.5561,100.6632,99.8546,99.8546,84889.0
2020-04-07 09:55:00,102.51,102.58,101.08,101.26,142070.0,99.8644,99.9326,98.4713,98.6466,142070.0
2020-04-07 10:00:00,101.28,101.52,100.11,100.75,161135.0,98.6661,98.8999,97.5263,98.1498,161135.0
2020-04-07 10:05:00,100.66,101.08,100.43,100.82,152248.0,98.0621,98.4713,97.8381,98.218,152248.0
2020-04-07 10:10:00,100.79,101.69,100.78,101.38,186893.0,98.1888,99.0655,98.179,98.7635,186893.0
2020-04-07 10:15:00,101.41,102.29,101.39,102.11,128427.0,98.7928,99.6501,98.7733,99.4747,128427.0
2020-04-07 10:20:00,102.11,102.11,101.72,101.92,69569.0,99.4747,99.4747,99.0948,99.2896,69569.0
2020-04-07 10:25:00,101.99,102.19,101.61,101.67,44665.0,99.3578,99.5526,98.9876,99.0461,44665.0
2020-04-07 10:30:00,101.67,102.55,101.43,102.48,45306.0,99.0461,99.9034,98.8123,99.8352,45306.0
2020-04-07 10:35:00,102.5,103.14,102.5,103.08,29109.0,99.8546,100.4781,99.8546,100.4197,29109.0
2020-04-07 10:40:00,103.11,103.56,102.82,102.85,28460.0,100.4489,100.8873,100.1664,100.1956,28460.0
2020-04-07 10:45:00,102.88,103.55,102.8,103.46,31534.0,100.2248,100.8775,100.1469,100.7899,31534.0
2020-04-07 10:50:00,103.53,103.62,103.12,103.36,24007.0,100.8581,100.9457,100.4586,100.6924,24007.0
2020-04-07 10:55:00,103.49,103.85,103.43,103.47,31934.0,100.8191,101.1698,100.7606,100.7996,31934.0
2020-04-07 11:00:00,103.43,103.54,102.34,102.56,19470.0,100.7606,100.8678,99.6988,99.9131,19470.0
2020-04-07 11:05:00,102.56,102.84,102.31,102.64,17705.0,99.9131,100.1859,99.6695,99.991,17705.0
2020-04-07 11:10:00,102.62,103.41,102.54,103.25,16913.0,99.9715,100.7412,99.8936,100.5853,16913.0
2020-04-07 11:15:00,103.26,103.64,103.24,103.6,32542.0,100.595,100.9652,100.5755,100.9263,32542.0
2020-04-07 11:20:00,103.59,104.37,103.28,104.14,67777.0,100.9165,101.6764,100.6145,101.4523,67777.0
2020-04-07 11:25:00,104.19,105.15,104.19,105.12,49332.0,101.501,102.4363,101.501,102.407,49332.0
2020-04-07 11:30:00,105.15,105.2,104.57,104.96,48373.0,102.4363,102.485,101.8712,102.2512,48373.0
2020-04-07 11:35:00,104.99,105.34,104.9,105.22,49981.0,102.2804,102.6213,102.1927,102.5044,49981.0
2020-04-07 11:40:00,105.23,105.33,105.02,105.06,24234.0,102.5142,102.6116,102.3096,102.3486,24234.0
2020-04-07 11:45:00,105.06,105.45,105.04,105.25,37181.0,102.3486,102.7285,102.3291,102.5337,37181.0
2020-04-07 11:50:00,105.3,105.91,105.3,105.81,27970.0,102.5824,103.1766,102.5824,103.0792,27970.0
2020-04-07 11:55:00,105.79,105.84,105.41,105.54,41757.0,103.0597,103.1084,102.6895,102.8162,41757.0
2020-04-07 12:00:00,105.56,106.01,105.56,105.89,19215.0,102.8357,103.2741,102.8357,103.1572,19215.0
2020-04-07 12:05:00,105.9,106.33,105.9,105.9,44310.0,103.1669,103.5858,103.1669,103.1669,44310.0
2020-04-07 12:10:00,105.86,106.2,105.6,106.13,12748.0,103.1279,103.4592,102.8746,103.391,12748.0
2020-04-07 12:15:00,106.14,106.49,106.09,106.43,15433.0,103.4007,103.7417,103.352,103.6832,15433.0
2020-04-07 12:20:00,106.45,106.85,106.39,106.69,36283.0,103.7027,104.0924,103.6442,103.9365,36283.0
2020-04-07 12:25:00,106.71,106.81,106.48,106.78,24613.0,103.956,104.0534,103.7319,104.0242,24613.0
2020-04-07 12:30:00,106.8,106.8,106.35,106.43,20267.0,104.0437,104.0437,103.6053,103.6832,20267.0
2020-04-07 12:35:00,106.4,106.58,106.37,106.57,10223.0,103.654,103.8293,103.6248,103.8196,10223.0
2020-04-07 12:40:00,106.63,106.96,106.51,106.91,18465.0,103.8781,104.1995,103.7612,104.1508,18465.0
2020-04-07 12:45:00,106.91,107.11,106.82,107.09,10958.0,104.1508,104.3457,104.0632,104.3262,10958.0
2020-04-07 12:50:00,107.04,107.04,106.81,106.83,20567.0,104.2775,104.2775,104.0534,104.0729,20567.0
2020-04-07 12:55:00,106.84,107.0,106.66,106.66,14666.0,104.0826,104.2385,103.9073,103.9073,14666.0
2020-04-07 13:00:00,106.75,107.18,106.74,107.1,8637.0,103.995,104.4139,103.9852,104.3359,8637.0
2020-04-07 13:05:00,107.11,107.36,107.08,107.1,10846.0,104.3457,104.5892,104.3164,104.3359,10846.0
2020-04-07 13:10:00,107.18,107.21,106.76,106.89,20529.0,104.4139,104.4431,104.0047,104.1313,20529.0
2020-04-07 13:15:00,106.92,106.93,106.7,106.82,10464.0,104.1606,104.1703,103.9462,104.0632,10464.0
2020-04-07 13:20:00,106.84,107.01,106.71,106.93,11733.0,104.0826,104.2482,103.956,104.1703,11733.0
2020-04-07 13:25:00,106.92,107.18,106.8,107.16,16926.0,104.1606,104.4139,104.0437,104.3944,16926.0
2020-04-07 13:30:00,107.18,107.22,106.69,106.72,21274.0,104.4139,104.4528,103.9365,103.9657,21274.0
2020-04-07 13:35:00,106.75,106.77,106.27,106.64,20087.0,103.995,104.0144,103.5273,103.8878,20087.0
2020-04-07 13:40:00,106.62,106.97,106.61,106.77,18918.0,103.8683,104.2093,103.8586,104.0144,18918.0
2020-04-07 13:45:00,106.76,106.98,106.75,106.92,12093.0,104.0047,104.219,103.995,104.1606,12093.0
2020-04-07 13:50:00,106.87,106.93,106.62,106.93,27661.0,104.1119,104.1703,103.8683,104.1703,27661.0
2020-04-07 13:55:00,106.9,107.0,106.87,107.0,18210.0,104.1411,104.2385,104.1119,104.2385,18210.0
2020-04-07 14:00:00,107.05,107.24,107.02,107.13,23481.0,104.2872,104.4723,104.258,104.3652,23481.0
2020-04-07 14:05:00,107.12,107.13,106.5,106.81,56372.0,104.3554,104.3652,103.7514,104.0534,56372.0
2020-04-07 14:10:00,106.83,106.94,106.73,106.75,21951.0,104.0729,104.1801,103.9755,103.995,21951.0
2020-04-07 14:15:00,106.74,106.82,106.34,106.49,26290.0,103.9852,104.0632,103.5955,103.7417,26290.0
2020-04-07 14:20:00,106.5,106.74,106.38,106.68,30423.0,103.7514,103.9852,103.6345,103.9268,30423.0
2020-04-07 14:25:00,106.68,107.15,106.64,106.7,48423.0,103.9268,104.3846,103.8878,103.9462,48423.0
2020-04-07 14:30:00,106.66,106.96,106.54,106.65,21236.0,103.9073,104.1995,103.7904,103.8975,21236.0
2020-04-07 14:35:00,106.59,106.6,106.19,106.35,22368.0,103.8391,103.8488,103.4494,103.6053,22368.0
2020-04-07 14:40:00,106.3,106.34,105.6,105.84,36562.0,103.5566,103.5955,102.8746,103.1084,36562.0
2020-04-07 14:45:00,105.87,106.17,105.83,105.83,20359.0,103.1377,103.4299,103.0987,103.0987,20359.0
2020-04-07 14:50:00,105.83,105.99,105.39,105.43,29382.0,103.0987,103.2546,102.6701,102.709,29382.0
2020-04-07 14:55:00,105.35,105.62,105.25,105.3,30697.0,102.6311,102.8941,102.5337,102.5824,30697.0
2020-04-07 15:00:00,105.33,106.0,105.32,105.99,26539.0,102.6116,103.2643,102.6019,103.2546,26539.0
2020-04-07 15:05:00,106.01,106.32,105.94,106.29,40201.0,103.2741,103.5761,103.2059,103.5468,40201.0
2020-04-07 15:10:00,106.34,106.53,106.29,106.41,25853.0,103.5955,103.7806,103.5468,103.6637,25853.0
2020-04-07 15:15:00,106.49,106.63,105.99,105.99,39541.0,103.7417,103.8781,103.2546,103.2546,39541.0
2020-04-07 15:20:00,105.93,106.01,105.45,105.45,22485.0,103.1961,103.2741,102.7285,102.7285,22485.0
2020-04-07 15:25:00,105.49,105.8,105.26,105.26,47658.0,102.7675,103.0695,102.5434,102.5434,47658.0
2020-04-07 15:30:00,105.29,105.37,104.68,104.84,73151.0,102.5726,102.6506,101.9784,102.1343,73151.0
2020-04-07 15:35:00,104.84,105.55,104.64,105.5,74406.0,102.1343,102.8259,101.9394,102.7772,74406.0
2020-04-07 15:40:00,105.5,105.53,105.18,105.44,49251.0,102.7772,102.8064,102.4655,102.7188,49251.0
2020-04-07 15:45:00,105.45,106.33,105.45,106.33,49119.0,102.7285,103.5858,102.7285,103.5858,49119.0
2020-04-07 15:50:00,106.38,106.53,105.46,106.26,195902.0,103.6345,103.7806,102.7383,103.5176,195902.0
2020-04-07 15:55:00,106.3,106.49,106.12,106.32,202067.0,103.5566,103.7417,103.3812,103.5761,202067.0
2020-04-08 09:30:00,106.95,107.74,106.68,107.73,47446.0,104.1898,104.9594,103.9268,104.9497,47446.0
2020-04-08 09:35:00,107.63,108.24,107.19,107.3,34096.0,104.8522,105.4465,104.4236,104.5308,34096.0
2020-04-08 09:40:00,107.39,107.96,107.39,107.95,15017.0,104.6184,105.1737,104.6184,105.164,15017.0
2020-04-08 09:45:00,107.91,107.91,107.33,107.37,35391.0,105.125,105.125,104.56,104.599,35391.0
2020-04-08 09:50:00,107.4,108.23,107.27,107.97,22561.0,104.6282,105.4368,104.5015,105.1835,22561.0
2020-04-08 09:55:00,107.96,108.01,107.66,107.75,19554.0,105.1737,105.2224,104.8815,104.9692,19554.0
2020-04-08 10:00:00,107.83,108.01,107.8,107.82,49188.0,105.0471,105.2224,105.0179,105.0373,49188.0
2020-04-08 10:05:00,107.83,107.95,107.49,107.5,28249.0,105.0471,105.164,104.7159,104.7256,28249.0
2020-04-08 10:10:00,107.49,107.63,107.35,107.42,25077.0,104.7159,104.8522,104.5795,104.6477,25077.0
2020-04-08 10:15:00,107.43,107.77,107.38,107.73,12279.0,104.6574,104.9886,104.6087,104.9497,12279.0
2020-04-08 10:20:00,107.72,107.72,106.76,106.76,14906.0,104.9399,104.9399,104.0047,104.0047,14906.0
2020-04-08 10:25:00,106.72,107.08,106.69,107.06,56105.0,103.9657,104.3164,103.9365,104.297,56105.0
2020-04-08 10:30:00,107.09,107.13,106.32,106.32,24488.0,104.3262,104.3652,103.5761,103.5761,24488.0
2020-04-08 10:35:00,106.3,106.57,106.18,106.5,22382.0,103.5566,103.8196,103.4397,103.7514,22382.0
2020-04-08 10:40:00,106.5,106.84,106.5,106.76,15130.0,103.7514,104.0826,103.7514,104.0047,15130.0
2020-04-08 10:45:00,106.78,107.18,106.7,107.18,9992.0,104.0242,104.4139,103.9462,104.4139,9992.0
2020-04-08 10:50:00,107.2,107.48,107.2,107.29,12185.0,104.4333,104.7061,104.4333,104.521,12185.0
2020-04-08 10:55:00,107.27,107.39,106.93,107.34,14309.0,104.5015,104.6184,104.1703,104.5697,14309.0
2020-04-08 11:00:00,107.43,107.47,107.16,107.23,10040.0,104.6574,104.6964,104.3944,104.4626,10040.0
2020-04-08 11:05:00,107.23,107.43,107.13,107.24,14309.0,104.4626,104.6574,104.3652,104.4723,14309.0
2020-04-08 11:10:00,107.25,107.71,107.23,107.69,23937.0,104.4821,104.9302,104.4626,104.9107,23937.0
2020-04-08 11:15:00,107.72,107.86,107.52,107.65,10981.0,104.9399,105.0763,104.7451,104.8717,10981.0
2020-04-08 11:20:00,107.65,107.83,107.3,107.3,17565.0,104.8717,105.0471,104.5308,104.5308,17565.0
2020-04-08 11:25:00,107.3,107.3,106.59,106.59,16813.0,104.5308,104.5308,103.8391,103.8391,16813.0
2020-04-08 11:30:00,106.64,106.81,106.54,106.76,22312.0,103.8878,104.0534,103.7904,104.0047,22312.0
2020-04-08 11:35:00,106.75,106.96,106.53,106.65,15650.0,103.995,104.1995,103.7806,103.8975,15650.0
2020-04-08 11:40:00,106.62,106.67,106.38,106.53,21534.0,103.8683,103.917,103.6345,103.7806,21534.0
2020-04-08 11:45:00,106.48,106.52,106.07,106.16,26484.0,103.7319,103.7709,103.3325,103.4202,26484.0
2020-04-08 11:50:00,106.12,106.12,105.76,105.86,22699.0,103.3812,103.3812,103.0305,103.1279,22699.0
2020-04-08 11:55:00,105.9,105.9,105.65,105.81,23222.0,103.1669,103.1669,102.9233,103.0792,23222.0
2020-04-08 12:00:00,105.75,105.95,105.7,105.86,18227.0,103.0208,103.2156,102.9721,103.1279,18227.0
2020-04-08 12:05:00,105.83,105.93,105.63,105.63,17063.0,103.0987,103.1961,102.9039,102.9039,17063.0
2020-04-08 12:10:00,105.65,105.65,105.4,105.47,20328.0,102.9233,102.9233,102.6798,102.748,20328.0
2020-04-08 12:15:00,105.5,105.96,105.5,105.88,17933.0,102.7772,103.2253,102.7772,103.1474,17933.0
2020-04-08 12:20:00,105.9,106.16,105.81,105.83,15436.0,103.1669,103.4202,103.0792,103.0987,15436.0
2020-04-08 12:25:00,105.8,105.84,105.44,105.46,9485.0,103.0695,103.1084,102.7188,102.7383,9485.0
2020-04-08 12:30:00,105.46,105.66,105.43,105.65,9811.0,102.7383,102.9331,102.709,102.9233,9811.0
2020-04-08 12:35:00,105.63,106.22,105.58,106.09,17739.0,102.9039,103.4786,102.8552,103.352,17739.0
2020-04-08 12:40:00,106.11,106.19,105.86,106.0,16756.0,103.3715,103.4494,103.1279,103.2643,16756.0
2020-04-08 12:45:00,106.01,106.06,105.6,105.61,10260.0,103.2741,103.3228,102.8746,102.8844,10260.0
2020-04-08 12:50:00,105.63,105.63,105.25,105.49,31297.0,102.9039,102.9039,102.5337,102.7675,31297.0
2020-04-08 12:55:00,105.49,105.97,105.38,105.91,35407.0,102.7675,103.2351,102.6603,103.1766,35407.0
2020-04-08 13:00:00,105.92,106.0,105.64,105.74,10051.0,103.1864,103.2643,102.9136,103.011,10051.0
2020-04-08 13:05:00,105.73,105.98,105.68,105.88,19721.0,103.0013,103.2448,102.9526,103.1474,19721.0
2020-04-08 13:10:00,105.84,105.84,105.47,105.74,15732.0,103.1084,103.1084,102.748,103.011,15732.0
2020-04-08 13:15:00,105.77,105.92,105.69,105.83,28439.0,103.0403,103.1864,102.9623,103.0987,28439.0
2020-04-08 13:20:00,105.84,106.55,105.79,106.53,27792.0,103.1084,103.8001,103.0597,103.7806,27792.0
2020-04-08 13:25:00,106.5,106.53,106.35,106.47,14888.0,103.7514,103.7806,103.6053,103.7222,14888.0
2020-04-08 13:30:00,106.5,106.51,106.22,106.22,20038.0,103.7514,103.7612,103.4786,103.4786,20038.0
2020-04-08 13:35:00,106.24,106.24,105.81,105.88,23024.0,103.4981,103.4981,103.0792,103.1474,23024.0
2020-04-08 13:40:00,105.93,105.96,105.47,105.56,9889.0,103.1961,103.2253,102.748,102.8357,9889.0
2020-04-08 13:45:00,105.6,105.77,105.59,105.65,10165.0,102.8746,103.0403,102.8649,102.9233,10165.0
2020-04-08 13:50:00,105.65,105.95,105.59,105.8,31049.0,102.9233,103.2156,102.8649,103.0695,31049.0
2020-04-08 13:55:00,105.81,105.82,105.57,105.61,10559.0,103.0792,103.089,102.8454,102.8844,10559.0
2020-04-08 14:00:00,105.62,106.25,105.46,106.25,49075.0,102.8941,103.5079,102.7383,103.5079,49075.0
2020-04-08 14:05:00,106.29,106.48,106.11,106.42,14890.0,103.5468,103.7319,103.3715,103.6735,14890.0
2020-04-08 14:10:00,106.4,106.73,106.34,106.59,26812.0,103.654,103.9755,103.5955,103.8391,26812.0
2020-04-08 14:15:00,106.62,106.91,106.52,106.89,23203.0,103.8683,104.1508,103.7709,104.1313,23203.0
2020-04-08 14:20:00,106.91,107.05,106.7,107.03,22919.0,104.1508,104.2872,103.9462,104.2677,22919.0
2020-04-08 14:25:00,107.01,107.01,106.7,106.86,10306.0,104.2482,104.2482,103.9462,104.1021,10306.0
2020-04-08 14:30:00,106.9,107.0,106.81,106.84,8218.0,104.1411,104.2385,104.0534,104.0826,8218.0
2020-04-08 14:35:00,106.85,107.17,106.83,107.11,17483.0,104.0924,104.4041,104.0729,104.3457,17483.0
2020-04-08 14:40:00,107.13,107.27,107.0,107.03,16482.0,104.3652,104.5015,104.2385,104.2677,16482.0
2020-04-08 14:45:00,107.02,107.09,106.53,106.54,19650.0,104.258,104.3262,103.7806,103.7904,19650.0
2020-04-08 14:50:00,106.54,106.71,106.54,106.68,15051.0,103.7904,103.956,103.7904,103.9268,15051.0
2020-04-08 14:55:00,106.66,106.79,106.61,106.75,19413.0,103.9073,104.0339,103.8586,103.995,19413.0
2020-04-08 15:00:00,106.75,106.89,106.6,106.88,17648.0,103.995,104.1313,103.8488,104.1216,17648.0
2020-04-08 15:05:00,106.87,106.94,106.65,106.82,12730.0,104.1119,104.1801,103.8975,104.0632,12730.0
2020-04-08 15:10:00,106.8,106.84,106.48,106.56,17443.0,104.0437,104.0826,103.7319,103.8099,17443.0
2020-04-08 15:15:00,106.56,106.74,106.54,106.69,26678.0,103.8099,103.9852,103.7904,103.9365,26678.0
2020-04-08 15:20:00,106.72,106.75,106.43,106.56,41539.0,103.9657,103.995,103.6832,103.8099,41539.0
2020-04-08 15:25:00,106.63,107.18,106.62,107.04,24751.0,103.8781,104.4139,103.8683,104.2775,24751.0
2020-04-08 15:30:00,107.01,107.19,106.69,106.72,22824.0,104.2482,104.4236,103.9365,103.9657,22824.0
2020-04-08 15:35:00,106.72,106.79,106.39,106.48,39198.0,103.9657,104.0339,103.6442,103.7319,39198.0
2020-04-08 15:40:00,106.45,106.64,106.14,106.59,30180.0,103.7027,103.8878,103.4007,103.8391,30180.0
2020-04-08 15:45:00,106.58,106.81,106.51,106.62,32710.0,103.8293,104.0534,103.7612,103.8683,32710.0
2020-04-08 15:50:00,106.62,107.18,106.62,107.01,61019.0,103.8683,104.4139,103.8683,104.2482,61019.0
2020-04-08 15:55:00,107.04,107.04,106.63,106.79,139734.0,104.2775,104.2775,103.8781,104.0339,139734.0
2020-04-09 09:30:00,106.0,107.73,105.99,107.64,101968.0,103.2643,104.9497,103.2546,104.862,101968.0
2020-04-09 09:35:00,107.64,108.69,107.63,108.39,37550.0,104.862,105.8849,104.8522,105.5926,37550.0
2020-04-09 09:40:00,108.42,108.98,108.03,108.78,25372.0,105.6219,106.1674,105.2419,105.9726,25372.0
2020-04-09 09:45:00,108.75,108.78,108.12,108.61,31734.0,105.9433,105.9726,105.3296,105.807,31734.0
2020-04-09 09:50:00,108.77,109.38,108.37,108.45,26365.0,105.9628,106.5571,105.5731,105.6511,26365.0
2020-04-09 09:55:00,108.22,108.35,107.75,108.16,24032.0,105.427,105.5537,104.9692,105.3686,24032.0
2020-04-09 10:00:00,108.26,108.26,107.36,107.36,41234.0,105.466,105.466,104.5892,104.5892,41234.0
2020-04-09 10:05:00,107.41,107.51,106.66,106.8,35499.0,104.6379,104.7353,103.9073,104.0437,35499.0
2020-04-09 10:10:00,106.83,107.39,106.83,107.13,41295.0,104.0729,104.6184,104.0729,104.3652,41295.0
2020-04-09 10:15:00,107.12,107.12,106.5,106.61,46443.0,104.3554,104.3554,103.7514,103.8586,46443.0
2020-04-09 10:20:00,106.59,106.96,106.29,106.36,50934.0,103.8391,104.1995,103.5468,103.615,50934.0
2020-04-09 10:25:00,106.34,106.82,106.2,106.82,33140.0,103.5955,104.0632,103.4592,104.0632,33140.0
2020-04-09 10:30:00,106.88,107.13,106.63,106.89,34841.0,104.1216,104.3652,103.8781,104.1313,34841.0
2020-04-09 10:35:00,106.83,106.89,106.61,106.63,35691.0,104.0729,104.1313,103.8586,103.8781,35691.0
2020-04-09 10:40:00,106.61,106.66,106.28,106.64,47953.0,103.8586,103.9073,103.5371,103.8878,47953.0
2020-04-09 10:45:00,106.62,107.1,106.48,107.04,35640.0,103.8683,104.3359,103.7319,104.2775,35640.0
2020-04-09 10:50:00,107.0,107.73,106.97,107.49,24324.0,104.2385,104.9497,104.2093,104.7159,24324.0
2020-04-09 10:55:00,107.52,108.03,107.52,107.98,41078.0,104.7451,105.2419,104.7451,105.1932,41078.0
2020-04-09 11:00:00,107.98,107.99,107.48,107.8,26665.0,105.1932,105.203,104.7061,105.0179,26665.0
2020-04-09 11:05:00,107.76,108.08,107.68,108.0,24941.0,104.9789,105.2906,104.901,105.2127,24941.0
2020-04-09 11:10:00,107.97,108.15,107.79,108.15,20444.0,105.1835,105.3588,105.0081,105.3588,20444.0
2020-04-09 11:15:00,108.24,108.24,107.77,107.93,13821.0,105.4465,105.4465,104.9886,105.1445,13821.0
2020-04-09 11:20:00,107.95,108.09,107.89,108.03,17986.0,105.164,105.3004,105.1055,105.2419,17986.0
2020-04-09 11:25:00,108.04,108.23,107.93,108.23,12920.0,105.2517,105.4368,105.1445,105.4368,12920.0
2020-04-09 11:30:00,108.2,108.49,107.96,108.08,14086.0,105.4075,105.6901,105.1737,105.2906,14086.0
2020-04-09 11:35:00,108.11,108.73,107.98,108.51,10340.0,105.3199,105.9239,105.1932,105.7095,10340.0
2020-04-09 11:40:00,108.51,108.69,108.41,108.58,17870.0,105.7095,105.8849,105.6121,105.7777,17870.0
2020-04-09 11:45:00,108.64,108.65,108.0,108.22,47482.0,105.8362,105.8459,105.2127,105.427,47482.0
2020-04-09 11:50:00,108.21,108.28,107.91,108.28,138244.0,105.4173,105.4855,105.125,105.4855,138244.0
2020-04-09 11:55:00,108.25,108.26,107.57,107.69,99510.0,105.4562,105.466,104.7938,104.9107,99510.0
2020-04-09 12:00:00,107.68,107.83,107.52,107.82,17748.0,104.901,105.0471,104.7451,105.0373,17748.0
2020-04-09 12:05:00,107.75,107.81,107.41,107.41,7789.0,104.9692,105.0276,104.6379,104.6379,7789.0
2020-04-09 12:10:00,107.4,107.63,107.28,107.56,8252.0,104.6282,104.8522,104.5113,104.7841,8252.0
2020-04-09 12:15:00,107.58,107.89,107.54,107.82,11476.0,104.8035,105.1055,104.7646,105.0373,11476.0
2020-04-09 12:20:00,107.82,107.85,107.59,107.63,10023.0,105.0373,105.0666,104.8133,104.8522,10023.0
2020-04-09 12:25:00,107.59,107.68,107.49,107.56,9544.0,104.8133,104.901,104.7159,104.7841,9544.0
2020-04-09 12:30:00,107.49,107.74,107.33,107.42,10405.0,104.7159,104.9594,104.56,104.6477,10405.0
2020-04-09 12:35:00,107.39,107.57,107.33,107.46,30017.0,104.6184,104.7938,104.56,104.6866,30017.0
2020-04-09 12:40:00,107.44,107.44,107.15,107.24,12665.0,104.6672,104.6672,104.3846,104.4723,12665.0
2020-04-09 12:45:00,107.2,107.46,107.1,107.32,11424.0,104.4333,104.6866,104.3359,104.5502,11424.0
2020-04-09 12:50:00,107.35,107.44,107.23,107.38,7206.0,104.5795,104.6672,104.4626,104.6087,7206.0
2020-04-09 12:55:00,107.32,107.58,107.26,107.42,19018.0,104.5502,104.8035,104.4918,104.6477,19018.0
2020-04-09 13:00:00,107.47,107.47,107.3,107.3,8037.0,104.6964,104.6964,104.5308,104.5308,8037.0
2020-04-09 13:05:00,107.3,107.35,107.25,107.33,5100.0,104.5308,104.5795,104.4821,104.56,5100.0
2020-04-09 13:10:00,107.34,107.4,107.12,107.35,11131.0,104.5697,104.6282,104.3554,104.5795,11131.0
2020-04-09 13:15:00,107.37,107.46,107.26,107.42,7193.0,104.599,104.6866,104.4918,104.6477,7193.0
2020-04-09 13:20:00,107.4,107.52,107.3,107.45,10010.0,104.6282,104.7451,104.5308,104.6769,10010.0
2020-04-09 13:25:00,107.41,107.52,107.33,107.45,7830.0,104.6379,104.7451,104.56,104.6769,7830.0
2020-04-09 13:30:00,107.48,107.5,107.29,107.29,10783.0,104.7061,104.7256,104.521,104.521,10783.0
2020-04-09 13:35:00,107.31,107.31,107.02,107.05,10855.0,104.5405,104.5405,104.258,104.2872,10855.0
2020-04-09 13:40:00,107.03,107.12,106.91,106.93,13226.0,104.2677,104.3554,104.1508,104.1703,13226.0
2020-04-09 13:45:00,106.92,107.04,106.85,106.92,18053.0,104.1606,104.2775,104.0924,104.1606,18053.0
2020-04-09 13:50:00,106.93,107.07,106.8,106.92,18299.0,104.1703,104.3067,104.0437,104.1606,18299.0
2020-04-09 13:55:00,106.91,107.01,106.79,107.0,10080.0,104.1508,104.2482,104.0339,104.2385,10080.0
2020-04-09 14:00:00,106.98,107.02,106.71,106.91,19056.0,104.219,104.258,103.956,104.1508,19056.0
2020-04-09 14:05:00,106.87,107.02,106.65,106.85,18646.0,104.1119,104.258,103.8975,104.0924,18646.0
2020-04-09 14:10:00,106.88,107.02,106.87,106.91,15841.0,104.1216,104.258,104.1119,104.1508,15841.0
2020-04-09 14:15:00,106.86,106.99,106.66,106.79,16100.0,104.1021,104.2288,103.9073,104.0339,16100.0
2020-04-09 14:20:00,106.71,106.86,106.57,106.76,22464.0,103.956,104.1021,103.8196,104.0047,22464.0
2020-04-09 14:25:00,106.77,106.82,106.57,106.6,13551.0,104.0144,104.0632,103.8196,103.8488,13551.0
2020-04-09 14:30:00,106.58,106.87,106.53,106.56,15965.0,103.8293,104.1119,103.7806,103.8099,15965.0
2020-04-09 14:35:00,106.61,106.82,106.58,106.8,18496.0,103.8586,104.0632,103.8293,104.0437,18496.0
2020-04-09 14:40:00,106.82,106.83,106.57,106.72,17591.0,104.0632,104.0729,103.8196,103.9657,17591.0
2020-04-09 14:45:00,106.75,106.82,106.43,106.48,21019.0,103.995,104.0632,103.6832,103.7319,21019.0
2020-04-09 14:50:00,106.55,106.56,106.11,106.11,19800.0,103.8001,103.8099,103.3715,103.3715,19800.0
2020-04-09 14:55:00,106.15,106.15,105.83,106.02,40503.0,103.4104,103.4104,103.0987,103.2838,40503.0
2020-04-09 15:00:00,106.01,106.07,105.46,105.53,37424.0,103.2741,103.3325,102.7383,102.8064,37424.0
2020-04-09 15:05:00,105.5,105.84,105.35,105.8,30526.0,102.7772,103.1084,102.6311,103.0695,30526.0
2020-04-09 15:10:00,105.79,105.9,105.57,105.64,31738.0,103.0597,103.1669,102.8454,102.9136,31738.0
2020-04-09 15:15:00,105.65,105.78,105.42,105.42,39672.0,102.9233,103.05,102.6993,102.6993,39672.0
2020-04-09 15:20:00,105.44,105.58,105.31,105.47,41957.0,102.7188,102.8552,102.5921,102.748,41957.0
2020-04-09 15:25:00,105.5,105.77,105.38,105.75,51652.0,102.7772,103.0403,102.6603,103.0208,51652.0
2020-04-09 15:30:00,105.75,105.82,105.56,105.7,52431.0,103.0208,103.089,102.8357,102.9721,52431.0
2020-04-09 15:35:00,105.73,105.78,105.44,105.57,60287.0,103.0013,103.05,102.7188,102.8454,60287.0
2020-04-09 15:40:00,105.56,105.58,105.32,105.48,45420.0,102.8357,102.8552,102.6019,102.7577,45420.0
2020-04-09 15:45:00,105.5,105.57,105.06,105.16,53054.0,102.7772,102.8454,102.3486,102.446,53054.0
2020-04-09 15:50:00,105.15,106.21,105.11,106.13,100984.0,102.4363,103.4689,102.3973,103.391,100984.0
2020-04-09 15:55:00,106.08,106.08,105.38,105.72,228763.0,103.3423,103.3423,102.6603,102.9915,228763.0
2020-04-13 09:30:00,105.68,106.73,105.49,106.09,56171.0,102.9526,103.9755,102.7675,103.352,56171.0
2020-04-13 09:35:00,106.09,107.1,105.87,106.49,17258.0,103.352,104.3359,103.1377,103.7417,17258.0
2020-04-13 09:40:00,106.44,106.85,106.21,106.3,9264.0,103.693,104.0924,103.4689,103.5566,9264.0
2020-04-13 09:45:00,106.16,106.26,105.59,105.78,14594.0,103.4202,103.5176,102.8649,103.05,14594.0
2020-04-13 09:50:00,105.7,106.12,105.61,105.97,16178.0,102.9721,103.3812,102.8844,103.2351,16178.0
2020-04-13 09:55:00,106.04,106.09,105.53,105.58,18937.0,103.3033,103.352,102.8064,102.8552,18937.0
2020-04-13 10:00:00,105.58,105.86,105.31,105.84,42516.0,102.8552,103.1279,102.5921,103.1084,42516.0
2020-04-13 10:05:00,105.86,105.97,105.49,105.79,20191.0,103.1279,103.2351,102.7675,103.0597,20191.0
2020-04-13 10:10:00,105.75,106.11,105.46,105.96,43978.0,103.0208,103.3715,102.7383,103.2253,43978.0
2020-04-13 10:15:00,106.06,106.07,105.56,105.56,20466.0,103.3228,103.3325,102.8357,102.8357,20466.0
2020-04-13 10:20:00,105.59,105.63,105.17,105.42,31472.0,102.8649,102.9039,102.4557,102.6993,31472.0
2020-04-13 10:25:00,105.39,105.41,105.17,105.28,15264.0,102.6701,102.6895,102.4557,102.5629,15264.0
2020-04-13 10:30:00,105.29,105.48,105.14,105.35,18093.0,102.5726,102.7577,102.4265,102.6311,18093.0
2020-04-13 10:35:00,105.39,105.45,104.96,105.03,23391.0,102.6701,102.7285,102.2512,102.3193,23391.0
2020-04-13 10:40:00,105.02,105.19,104.8,104.89,38422.0,102.3096,102.4752,102.0953,102.183,38422.0
2020-04-13 10:45:00,104.92,105.32,104.9,105.05,31925.0,102.2122,102.6019,102.1927,102.3388,31925.0
2020-04-13 10:50:00,105.04,105.12,104.71,104.72,24294.0,102.3291,102.407,102.0076,102.0173,24294.0
2020-04-13 10:55:00,104.73,105.0,104.65,105.0,45095.0,102.0271,102.2901,101.9492,102.2901,45095.0
2020-04-13 11:00:00,104.98,105.72,104.93,105.72,37268.0,102.2706,102.9915,102.2219,102.9915,37268.0
2020-04-13 11:05:00,105.68,105.8,105.49,105.8,30222.0,102.9526,103.0695,102.7675,103.0695,30222.0
2020-04-13 11:10:00,105.76,106.31,105.73,106.26,20739.0,103.0305,103.5663,103.0013,103.5176,20739.0
2020-04-13 11:15:00,106.28,106.48,106.24,106.31,12627.0,103.5371,103.7319,103.4981,103.5663,12627.0
2020-04-13 11:20:00,106.29,106.44,106.09,106.28,16700.0,103.5468,103.693,103.352,103.5371,16700.0
2020-04-13 11:25:00,106.31,106.63,106.3,106.38,7636.0,103.5663,103.8781,103.5566,103.6345,7636.0
2020-04-13 11:30:00,106.42,106.6,106.28,106.58,10627.0,103.6735,103.8488,103.5371,103.8293,10627.0
2020-04-13 11:35:00,106.56,106.88,106.48,106.82,11518.0,103.8099,104.1216,103.7319,104.0632,11518.0
2020-04-13 11:40:00,106.8,106.87,106.65,106.86,8914.0,104.0437,104.1119,103.8975,104.1021,8914.0
2020-04-13 11:45:00,106.9,107.42,106.9,107.34,18226.0,104.1411,104.6477,104.1411,104.5697,18226.0
2020-04-13 11:50:00,107.31,107.41,107.0,107.14,16214.0,104.5405,104.6379,104.2385,104.3749,16214.0
2020-04-13 11:55:00,107.12,107.42,107.02,107.13,11279.0,104.3554,104.6477,104.258,104.3652,11279.0
2020-04-13 12:00:00,107.09,107.47,107.08,107.44,5212.0,104.3262,104.6964,104.3164,104.6672,5212.0
2020-04-13 12:05:00,107.5,107.64,107.18,107.22,15258.0,104.7256,104.862,104.4139,104.4528,15258.0
2020-04-13 12:10:00,107.25,107.51,107.18,107.43,12616.0,104.4821,104.7353,104.4139,104.6574,12616.0
2020-04-13 12:15:00,107.39,107.42,107.17,107.17,10313.0,104.6184,104.6477,104.4041,104.4041,10313.0
2020-04-13 12:20:00,107.24,107.24,107.04,107.1,7962.0,104.4723,104.4723,104.2775,104.3359,7962.0
2020-04-13 12:25:00,107.08,107.15,106.95,107.02,18171.0,104.3164,104.3846,104.1898,104.258,18171.0
2020-04-13 12:30:00,107.0,107.34,106.94,107.29,18901.0,104.2385,104.5697,104.1801,104.521,18901.0
2020-04-13 12:35:00,107.25,107.34,107.13,107.15,7099.0,104.4821,104.5697,104.3652,104.3846,7099.0
2020-04-13 12:40:00,107.2,107.44,107.2,107.32,7654.0,104.4333,104.6672,104.4333,104.5502,7654.0
2020-04-13 12:45:00,107.34,107.52,107.33,107.42,9262.0,104.5697,104.7451,104.56,104.6477,9262.0
2020-04-13 12:50:00,107.37,107.37,107.09,107.12,7750.0,104.599,104.599,104.3262,104.3554,7750.0
2020-04-13 12:55:00,107.12,107.14,107.02,107.14,5327.0,104.3554,104.3749,104.258,104.3749,5327.0
2020-04-13 13:00:00,107.12,107.28,107.05,107.28,11923.0,104.3554,104.5113,104.2872,104.5113,11923.0
2020-04-13 13:05:00,107.3,107.49,107.19,107.48,17351.0,104.5308,104.7159,104.4236,104.7061,17351.0
2020-04-13 13:10:00,107.47,107.47,107.18,107.38,37411.0,104.6964,104.6964,104.4139,104.6087,37411.0
2020-04-13 13:15:00,107.4,107.67,107.4,107.63,24092.0,104.6282,104.8912,104.6282,104.8522,24092.0
2020-04-13 13:20:00,107.64,107.73,107.53,107.63,6553.0,104.862,104.9497,104.7548,104.8522,6553.0
2020-04-13 13:25:00,107.65,107.65,107.42,107.56,5354.0,104.8717,104.8717,104.6477,104.7841,5354.0
2020-04-13 13:30:00,107.57,107.86,107.56,107.86,7551.0,104.7938,105.0763,104.7841,105.0763,7551.0
2020-04-13 13:35:00,107.87,108.3,107.84,108.25,25381.0,105.0861,105.505,105.0568,105.4562,25381.0
2020-04-13 13:40:00,108.22,108.5,108.15,108.5,15612.0,105.427,105.6998,105.3588,105.6998,15612.0
2020-04-13 13:45:00,108.49,108.62,108.39,108.45,9632.0,105.6901,105.8167,105.5926,105.6511,9632.0
2020-04-13 13:50:00,108.52,108.75,108.41,108.55,40338.0,105.7193,105.9433,105.6121,105.7485,40338.0
2020-04-13 13:55:00,108.54,108.84,108.53,108.75,11147.0,105.7388,106.031,105.729,105.9433,11147.0
2020-04-13 14:00:00,108.83,108.87,108.56,108.79,12630.0,106.0213,106.0602,105.7582,105.9823,12630.0
2020-04-13 14:05:00,108.81,108.81,108.62,108.71,16000.0,106.0018,106.0018,105.8167,105.9044,16000.0
2020-04-13 14:10:00,108.72,108.72,108.28,108.33,9684.0,105.9141,105.9141,105.4855,105.5342,9684.0
2020-04-13 14:15:00,108.34,108.63,108.25,108.61,19614.0,105.5439,105.8264,105.4562,105.807,19614.0
2020-04-13 14:20:00,108.63,108.63,108.44,108.44,10807.0,105.8264,105.8264,105.6413,105.6413,10807.0
2020-04-13 14:25:00,108.48,108.65,108.35,108.63,15462.0,105.6803,105.8459,105.5537,105.8264,15462.0
2020-04-13 14:30:00,108.67,108.85,108.65,108.8,13011.0,105.8654,106.0408,105.8459,105.9921,13011.0
2020-04-13 14:35:00,108.77,108.79,108.63,108.79,8900.0,105.9628,105.9823,105.8264,105.9823,8900.0
2020-04-13 14:40:00,108.84,108.87,108.69,108.77,10139.0,106.031,106.0602,105.8849,105.9628,10139.0
2020-04-13 14:45:00,108.76,109.0,108.76,108.91,16838.0,105.9531,106.1869,105.9531,106.0992,16838.0
2020-04-13 14:50:00,108.89,108.98,108.79,108.81,8581.0,106.0797,106.1674,105.9823,106.0018,8581.0
2020-04-13 14:55:00,108.83,109.0,108.73,108.98,14161.0,106.0213,106.1869,105.9239,106.1674,14161.0
2020-04-13 15:00:00,108.98,109.07,108.74,108.9,19752.0,106.1674,106.2551,105.9336,106.0895,19752.0
2020-04-13 15:05:00,109.03,109.04,108.63,108.74,13026.0,106.2161,106.2259,105.8264,105.9336,13026.0
2020-04-13 15:10:00,108.66,108.91,108.62,108.68,11541.0,105.8557,106.0992,105.8167,105.8751,11541.0
2020-04-13 15:15:00,108.66,109.12,108.54,109.09,17754.0,105.8557,106.3038,105.7388,106.2746,17754.0
2020-04-13 15:20:00,109.12,109.15,108.91,109.09,17246.0,106.3038,106.333,106.0992,106.2746,17246.0
2020-04-13 15:25:00,109.06,109.1,108.83,108.89,29976.0,106.2453,106.2843,106.0213,106.0797,29976.0
2020-04-13 15:30:00,108.86,109.27,108.82,109.26,30450.0,106.0505,106.4499,106.0115,106.4402,30450.0
2020-04-13 15:35:00,109.22,109.27,108.79,108.94,25443.0,106.4012,106.4499,105.9823,106.1284,25443.0
2020-04-13 15:40:00,108.94,109.17,108.76,109.16,39157.0,106.1284,106.3525,105.9531,106.3428,39157.0
2020-04-13 15:45:00,109.16,109.43,109.08,109.26,41166.0,106.3428,106.6058,106.2648,106.4402,41166.0
2020-04-13 15:50:00,109.29,109.78,109.04,109.55,173737.0,106.4694,106.9468,106.2259,106.7227,173737.0
2020-04-13 15:55:00,109.55,109.66,109.16,109.28,159140.0,106.7227,106.8299,106.3428,106.4597,159140.0
2020-04-14 09:30:00,111.8,112.25,110.84,112.01,107396.0,108.9146,109.353,107.9794,109.1192,107396.0
2020-04-14 09:35:00,112.12,112.26,110.81,110.98,36767.0,109.2264,109.3628,107.9502,108.1158,36767.0
2020-04-14 09:40:00,110.89,111.55,110.84,111.05,33417.0,108.0281,108.6711,107.9794,108.184,33417.0
2020-04-14 09:45:00,111.06,111.23,110.51,110.92,32916.0,108.1937,108.3593,107.6579,108.0573,32916.0
2020-04-14 09:50:00,110.94,110.94,110.29,110.49,41789.0,108.0768,108.0768,107.4436,107.6384,41789.0
2020-04-14 09:55:00,110.59,111.12,110.56,110.91,22909.0,107.7359,108.2522,107.7066,108.0476,22909.0
2020-04-14 10:00:00,110.92,110.94,110.71,110.84,18488.0,108.0573,108.0768,107.8528,107.9794,18488.0
2020-04-14 10:05:00,110.84,110.99,110.22,110.53,29515.0,107.9794,108.1255,107.3754,107.6774,29515.0
2020-04-14 10:10:00,110.53,110.6,110.15,110.37,27447.0,107.6774,107.7456,107.3072,107.5215,27447.0
2020-04-14 10:15:00,110.38,110.48,110.16,110.28,25249.0,107.5313,107.6287,107.317,107.4339,25249.0
2020-04-14 10:20:00,110.24,110.27,110.0,110.18,33598.0,107.3949,107.4241,107.1611,107.3364,33598.0
2020-04-14 10:25:00,110.16,110.85,110.1,110.71,18655.0,107.317,107.9891,107.2585,107.8528,18655.0
2020-04-14 10:30:00,110.73,111.0,110.72,110.93,13227.0,107.8722,108.1353,107.8625,108.0671,13227.0
2020-04-14 10:35:00,111.0,111.26,110.77,110.93,17224.0,108.1353,108.3886,107.9112,108.0671,17224.0
2020-04-14 10:40:00,110.95,111.38,110.94,111.09,17546.0,108.0866,108.5055,108.0768,108.223,17546.0
2020-04-14 10:45:00,111.11,111.29,110.91,111.05,22160.0,108.2424,108.4178,108.0476,108.184,22160.0
2020-04-14 10:50:00,111.07,111.16,110.88,110.9,10601.0,108.2035,108.2911,108.0184,108.0379,10601.0
2020-04-14 10:55:00,110.88,111.13,110.84,111.07,16203.0,108.0184,108.2619,107.9794,108.2035,16203.0
2020-04-14 11:00:00,111.12,111.57,111.1,111.51,11467.0,108.2522,108.6906,108.2327,108.6321,11467.0
2020-04-14 11:05:00,111.51,111.97,111.51,111.82,22125.0,108.6321,109.0802,108.6321,108.9341,22125.0
2020-04-14 11:10:00,111.76,111.93,111.59,111.93,11950.0,108.8757,109.0413,108.71,109.0413,11950.0
2020-04-14 11:15:00,111.98,111.98,111.43,111.43,13648.0,109.09,109.09,108.5542,108.5542,13648.0
2020-04-14 11:20:00,111.4,111.93,111.4,111.78,14607.0,108.5249,109.0413,108.5249,108.8951,14607.0
2020-04-14 11:25:00,111.7,111.76,111.49,111.59,10078.0,108.8172,108.8757,108.6126,108.71,10078.0
2020-04-14 11:30:00,111.59,112.0,111.47,111.87,19996.0,108.71,109.1095,108.5931,108.9828,19996.0
2020-04-14 11:35:00,111.86,112.18,111.84,112.02,27005.0,108.9731,109.2848,108.9536,109.1289,27005.0
2020-04-14 11:40:00,112.08,112.4,111.98,112.23,18427.0,109.1874,109.4991,109.09,109.3335,18427.0
2020-04-14 11:45:00,112.2,112.23,111.84,111.93,15413.0,109.3043,109.3335,108.9536,109.0413,15413.0
2020-04-14 11:50:00,111.93,112.18,111.93,112.06,12812.0,109.0413,109.2848,109.0413,109.1679,12812.0
2020-04-14 11:55:00,112.06,112.21,111.92,111.94,20018.0,109.1679,109.314,109.0315,109.051,20018.0
2020-04-14 12:00:00,111.93,112.52,111.88,112.45,32055.0,109.0413,109.616,108.9926,109.5479,32055.0
2020-04-14 12:05:00,112.47,112.51,112.28,112.43,26751.0,109.5673,109.6063,109.3822,109.5284,26751.0
2020-04-14 12:10:00,112.42,112.5,112.18,112.44,18237.0,109.5186,109.5966,109.2848,109.5381,18237.0
2020-04-14 12:15:00,112.45,112.92,112.39,112.8,20364.0,109.5479,110.0057,109.4894,109.8888,20364.0
2020-04-14 12:20:00,112.77,112.92,112.63,112.63,10261.0,109.8596,110.0057,109.7232,109.7232,10261.0
2020-04-14 12:25:00,112.7,112.74,112.52,112.68,12398.0,109.7914,109.8304,109.616,109.7719,12398.0
2020-04-14 12:30:00,112.68,112.77,112.51,112.55,9673.0,109.7719,109.8596,109.6063,109.6453,9673.0
2020-04-14 12:35:00,112.57,112.89,112.53,112.7,12601.0,109.6648,109.9765,109.6258,109.7914,12601.0
2020-04-14 12:40:00,112.68,112.8,112.54,112.63,12666.0,109.7719,109.8888,109.6355,109.7232,12666.0
2020-04-14 12:45:00,112.65,112.67,112.47,112.57,10902.0,109.7427,109.7622,109.5673,109.6648,10902.0
2020-04-14 12:50:00,112.66,112.8,112.65,112.71,7947.0,109.7524,109.8888,109.7427,109.8011,7947.0
2020-04-14 12:55:00,112.74,112.84,112.67,112.76,9254.0,109.8304,109.9278,109.7622,109.8499,9254.0
2020-04-14 13:00:00,112.78,112.78,112.51,112.57,9616.0,109.8693,109.8693,109.6063,109.6648,9616.0
2020-04-14 13:05:00,112.57,112.66,112.46,112.59,17058.0,109.6648,109.7524,109.5576,109.6842,17058.0
2020-04-14 13:10:00,112.6,112.83,112.58,112.8,5047.0,109.694,109.918,109.6745,109.8888,5047.0
2020-04-14 13:15:00,112.82,112.83,112.3,112.36,10510.0,109.9083,109.918,109.4017,109.4602,10510.0
2020-04-14 13:20:00,112.35,112.51,112.17,112.25,15036.0,109.4504,109.6063,109.2751,109.353,15036.0
2020-04-14 13:25:00,112.26,112.58,112.17,112.53,13124.0,109.3628,109.6745,109.2751,109.6258,13124.0
2020-04-14 13:30:00,112.56,112.6,112.39,112.6,27614.0,109.655,109.694,109.4894,109.694,27614.0
2020-04-14 13:35:00,112.59,112.6,112.45,112.55,23856.0,109.6842,109.694,109.5479,109.6453,23856.0
2020-04-14 13:40:00,112.54,112.6,112.48,112.48,10070.0,109.6355,109.694,109.5771,109.5771,10070.0
2020-04-14 13:45:00,112.53,112.77,112.52,112.55,10760.0,109.6258,109.8596,109.616,109.6453,10760.0
2020-04-14 13:50:00,112.56,112.62,112.5,112.52,13294.0,109.655,109.7135,109.5966,109.616,13294.0
2020-04-14 13:55:00,112.53,112.57,112.45,112.48,13034.0,109.6258,109.6648,109.5479,109.5771,13034.0
2020-04-14 14:00:00,112.51,112.55,112.3,112.51,11724.0,109.6063,109.6453,109.4017,109.6063,11724.0
2020-04-14 14:05:00,112.5,112.5,112.28,112.4,9943.0,109.5966,109.5966,109.3822,109.4991,9943.0
2020-04-14 14:10:00,112.42,112.58,112.33,112.34,13263.0,109.5186,109.6745,109.4309,109.4407,13263.0
2020-04-14 14:15:00,112.4,112.77,112.35,112.74,10236.0,109.4991,109.8596,109.4504,109.8304,10236.0
2020-04-14 14:20:00,112.79,112.85,112.67,112.83,11025.0,109.8791,109.9375,109.7622,109.918,11025.0
2020-04-14 14:25:00,112.82,113.02,112.82,112.9,12579.0,109.9083,110.1031,109.9083,109.9862,12579.0
2020-04-14 14:30:00,112.91,112.92,112.67,112.69,12557.0,109.996,110.0057,109.7622,109.7817,12557.0
2020-04-14 14:35:00,112.69,112.75,112.5,112.5,14568.0,109.7817,109.8401,109.5966,109.5966,14568.0
2020-04-14 14:40:00,112.52,112.64,112.51,112.54,12268.0,109.616,109.7329,109.6063,109.6355,12268.0
2020-04-14 14:45:00,112.56,112.65,112.44,112.53,10477.0,109.655,109.7427,109.5381,109.6258,10477.0
2020-04-14 14:50:00,112.54,112.62,112.42,112.46,17756.0,109.6355,109.7135,109.5186,109.5576,17756.0
2020-04-14 14:55:00,112.46,112.51,112.4,112.44,16163.0,109.5576,109.6063,109.4991,109.5381,16163.0
2020-04-14 15:00:00,112.4,112.4,112.11,112.13,20073.0,109.4991,109.4991,109.2166,109.2361,20073.0
2020-04-14 15:05:00,112.09,112.14,112.02,112.14,13554.0,109.1971,109.2459,109.1289,109.2459,13554.0
2020-04-14 15:10:00,112.13,112.56,112.11,112.56,15541.0,109.2361,109.655,109.2166,109.655,15541.0
2020-04-14 15:15:00,112.55,112.68,112.33,112.54,19826.0,109.6453,109.7719,109.4309,109.6355,19826.0
2020-04-14 15:20:00,112.54,112.54,112.24,112.29,34319.0,109.6355,109.6355,109.3433,109.392,34319.0
2020-04-14 15:25:00,112.27,112.38,112.24,112.33,45400.0,109.3725,109.4797,109.3433,109.4309,45400.0
2020-04-14 15:30:00,112.35,112.44,112.16,112.17,37830.0,109.4504,109.5381,109.2653,109.2751,37830.0
2020-04-14 15:35:00,112.17,112.19,112.02,112.12,29137.0,109.2751,109.2946,109.1289,109.2264,29137.0
2020-04-14 15:40:00,112.14,112.25,112.12,112.19,41794.0,109.2459,109.353,109.2264,109.2946,41794.0
2020-04-14 15:45:00,112.19,112.26,112.09,112.18,36471.0,109.2946,109.3628,109.1971,109.2848,36471.0
2020-04-14 15:50:00,112.18,112.24,111.82,112.03,71348.0,109.2848,109.3433,108.9341,109.1387,71348.0
2020-04-14 15:55:00,112.01,112.05,111.72,111.95,98434.0,109.1192,109.1582,108.8367,109.0608,98434.0
2020-04-15 09:30:00,110.74,111.39,110.2,110.85,110964.0,107.882,108.5152,107.3559,107.9891,110964.0
2020-04-15 09:35:00,110.84,111.3,110.74,111.0,13378.0,107.9794,108.4275,107.882,108.1353,13378.0
2020-04-15 09:40:00,111.04,111.5,110.81,111.23,21312.0,108.1742,108.6224,107.9502,108.3593,21312.0
2020-04-15 09:45:00,111.13,111.16,110.84,110.93,8940.0,108.2619,108.2911,107.9794,108.0671,8940.0
2020-04-15 09:50:00,111.03,111.63,111.01,111.59,9820.0,108.1645,108.749,108.145,108.71,9820.0
2020-04-15 09:55:00,111.59,111.83,111.53,111.79,10602.0,108.71,108.9439,108.6516,108.9049,10602.0
2020-04-15 10:00:00,111.78,111.81,111.46,111.59,8762.0,108.8951,108.9244,108.5834,108.71,8762.0
2020-04-15 10:05:00,111.52,111.72,111.41,111.54,59190.0,108.6419,108.8367,108.5347,108.6613,59190.0
2020-04-15 10:10:00,111.5,111.72,111.43,111.67,18494.0,108.6224,108.8367,108.5542,108.788,18494.0
2020-04-15 10:15:00,111.75,111.85,111.57,111.57,20083.0,108.8659,108.9633,108.6906,108.6906,20083.0
2020-04-15 10:20:00,111.58,111.93,111.58,111.84,37094.0,108.7003,109.0413,108.7003,108.9536,37094.0
2020-04-15 10:25:00,111.84,112.2,111.84,112.09,24093.0,108.9536,109.3043,108.9536,109.1971,24093.0
2020-04-15 10:30:00,112.09,112.49,112.05,112.33,14067.0,109.1971,109.5868,109.1582,109.4309,14067.0
2020-04-15 10:35:00,112.33,112.35,111.69,111.71,23537.0,109.4309,109.4504,108.8075,108.8269,23537.0
2020-04-15 10:40:00,111.71,112.22,111.63,112.16,56008.0,108.8269,109.3238,108.749,109.2653,56008.0
2020-04-15 10:45:00,112.23,112.55,112.23,112.47,14248.0,109.3335,109.6453,109.3335,109.5673,14248.0
2020-04-15 10:50:00,112.48,112.5,112.12,112.26,25457.0,109.5771,109.5966,109.2264,109.3628,25457.0
2020-04-15 10:55:00,112.27,112.74,112.18,112.47,37668.0,109.3725,109.8304,109.2848,109.5673,37668.0
2020-04-15 11:00:00,112.47,112.77,112.46,112.64,20742.0,109.5673,109.8596,109.5576,109.7329,20742.0
2020-04-15 11:05:00,112.66,112.73,112.56,112.67,22939.0,109.7524,109.8206,109.655,109.7622,22939.0
2020-04-15 11:10:00,112.68,112.96,112.65,112.89,13144.0,109.7719,110.0447,109.7427,109.9765,13144.0
2020-04-15 11:15:00,112.96,113.45,112.96,113.35,19052.0,110.0447,110.522,110.0447,110.4246,19052.0
2020-04-15 11:20:00,113.38,113.68,113.1,113.1,25893.0,110.4538,110.7461,110.1811,110.1811,25893.0
2020-04-15 11:25:00,113.09,113.56,113.02,113.56,23149.0,110.1713,110.6292,110.1031,110.6292,23149.0
2020-04-15 11:30:00,113.5,113.73,113.45,113.47,26451.0,110.5708,110.7948,110.522,110.5415,26451.0
2020-04-15 11:35:00,113.46,113.49,113.19,113.21,27641.0,110.5318,110.561,110.2688,110.2882,27641.0
2020-04-15 11:40:00,113.19,113.43,113.15,113.4,15929.0,110.2688,110.5026,110.2298,110.4733,15929.0
2020-04-15 11:45:00,113.39,113.49,113.09,113.2,14467.0,110.4636,110.561,110.1713,110.2785,14467.0
2020-04-15 11:50:00,113.18,113.37,113.11,113.19,15045.0,110.259,110.4441,110.1908,110.2688,15045.0
2020-04-15 11:55:00,113.21,113.27,113.1,113.19,8933.0,110.2882,110.3467,110.1811,110.2688,8933.0
2020-04-15 12:00:00,113.19,113.51,113.19,113.45,17894.0,110.2688,110.5805,110.2688,110.522,17894.0
2020-04-15 12:05:00,113.46,113.89,113.46,113.71,15011.0,110.5318,110.9507,110.5318,110.7753,15011.0
2020-04-15 12:10:00,113.72,113.96,113.65,113.9,23390.0,110.7851,111.0189,110.7169,110.9604,23390.0
2020-04-15 12:15:00,113.91,113.92,113.45,113.51,22726.0,110.9702,110.9799,110.522,110.5805,22726.0
2020-04-15 12:20:00,113.53,113.68,113.41,113.5,15556.0,110.6,110.7461,110.4831,110.5708,15556.0
2020-04-15 12:25:00,113.46,113.74,113.44,113.72,13007.0,110.5318,110.8046,110.5123,110.7851,13007.0
2020-04-15 12:30:00,113.73,113.73,113.48,113.69,43702.0,110.7948,110.7948,110.5513,110.7558,43702.0
2020-04-15 12:35:00,113.73,113.99,113.63,113.91,29618.0,110.7948,111.0481,110.6974,110.9702,29618.0
2020-04-15 12:40:00,113.89,113.96,113.79,113.79,41733.0,110.9507,111.0189,110.8533,110.8533,41733.0
2020-04-15 12:45:00,113.75,113.81,113.58,113.71,18379.0,110.8143,110.8728,110.6487,110.7753,18379.0
2020-04-15 12:50:00,113.69,113.84,113.54,113.59,11789.0,110.7558,110.902,110.6097,110.6584,11789.0
2020-04-15 12:55:00,113.6,113.6,113.33,113.38,11680.0,110.6682,110.6682,110.4051,110.4538,11680.0
2020-04-15 13:00:00,113.36,113.87,113.36,113.71,19322.0,110.4344,110.9312,110.4344,110.7753,19322.0
2020-04-15 13:05:00,113.7,113.7,113.29,113.41,9318.0,110.7656,110.7656,110.3662,110.4831,9318.0
2020-04-15 13:10:00,113.41,113.69,113.39,113.63,8692.0,110.4831,110.7558,110.4636,110.6974,8692.0
2020-04-15 13:15:00,113.63,113.68,113.51,113.52,9558.0,110.6974,110.7461,110.5805,110.5902,9558.0
2020-04-15 13:20:00,113.47,113.47,113.28,113.35,7899.0,110.5415,110.5415,110.3564,110.4246,7899.0
2020-04-15 13:25:00,113.38,113.38,113.22,113.28,10075.0,110.4538,110.4538,110.298,110.3564,10075.0
2020-04-15 13:30:00,113.37,113.59,113.33,113.36,12760.0,110.4441,110.6584,110.4051,110.4344,12760.0
2020-04-15 13:35:00,113.35,113.54,113.29,113.39,10340.0,110.4246,110.6097,110.3662,110.4636,10340.0
2020-04-15 13:40:00,113.42,113.62,113.4,113.48,12406.0,110.4928,110.6877,110.4733,110.5513,12406.0
2020-04-15 13:45:00,113.49,113.55,113.35,113.46,13803.0,110.561,110.6195,110.4246,110.5318,13803.0
2020-04-15 13:50:00,113.43,113.5,113.28,113.4,12362.0,110.5026,110.5708,110.3564,110.4733,12362.0
2020-04-15 13:55:00,113.42,113.63,113.42,113.47,17963.0,110.4928,110.6974,110.4928,110.5415,17963.0
2020-04-15 14:00:00,113.46,113.73,113.45,113.73,18308.0,110.5318,110.7948,110.522,110.7948,18308.0
2020-04-15 14:05:00,113.72,113.83,113.66,113.7,22665.0,110.7851,110.8922,110.7266,110.7656,22665.0
2020-04-15 14:10:00,113.71,113.99,113.71,113.98,17380.0,110.7753,111.0481,110.7753,111.0384,17380.0
2020-04-15 14:15:00,113.94,114.28,113.94,114.28,28928.0,110.9994,111.3306,110.9994,111.3306,28928.0
2020-04-15 14:20:00,114.31,114.47,114.21,114.21,23390.0,111.3598,111.5157,111.2624,111.2624,23390.0
2020-04-15 14:25:00,114.21,114.21,113.81,113.81,13088.0,111.2624,111.2624,110.8728,110.8728,13088.0
2020-04-15 14:30:00,113.81,114.18,113.8,113.93,19442.0,110.8728,111.2332,110.863,110.9897,19442.0
2020-04-15 14:35:00,113.96,114.2,113.91,113.97,23203.0,111.0189,111.2527,110.9702,111.0286,23203.0
2020-04-15 14:40:00,113.96,114.03,113.83,113.86,21927.0,111.0189,111.0871,110.8922,110.9215,21927.0
2020-04-15 14:45:00,113.86,113.89,113.72,113.79,7367.0,110.9215,110.9507,110.7851,110.8533,7367.0
2020-04-15 14:50:00,113.8,113.84,113.67,113.69,8543.0,110.863,110.902,110.7364,110.7558,8543.0
2020-04-15 14:55:00,113.68,113.92,113.68,113.84,12038.0,110.7461,110.9799,110.7461,110.902,12038.0
2020-04-15 15:00:00,113.81,114.09,113.81,113.87,18298.0,110.8728,111.1455,110.8728,110.9312,18298.0
2020-04-15 15:05:00,113.86,113.88,113.63,113.69,14047.0,110.9215,110.9409,110.6974,110.7558,14047.0
2020-04-15 15:10:00,113.67,113.68,113.57,113.6,14190.0,110.7364,110.7461,110.6389,110.6682,14190.0
2020-04-15 15:15:00,113.62,113.8,113.57,113.69,22132.0,110.6877,110.863,110.6389,110.7558,22132.0
2020-04-15 15:20:00,113.7,113.82,113.6,113.62,23472.0,110.7656,110.8825,110.6682,110.6877,23472.0
2020-04-15 15:25:00,113.61,113.61,113.33,113.5,51116.0,110.6779,110.6779,110.4051,110.5708,51116.0
2020-04-15 15:30:00,113.49,113.66,113.42,113.65,41817.0,110.561,110.7266,110.4928,110.7169,41817.0
2020-04-15 15:35:00,113.66,113.81,113.62,113.75,47269.0,110.7266,110.8728,110.6877,110.8143,47269.0
2020-04-15 15:40:00,113.75,113.8,113.55,113.69,31643.0,110.8143,110.863,110.6195,110.7558,31643.0
2020-04-15 15:45:00,113.72,114.05,113.7,113.87,83209.0,110.7851,111.1066,110.7656,110.9312,83209.0
2020-04-15 15:50:00,113.87,113.87,113.4,113.4,74086.0,110.9312,110.9312,110.4733,110.4733,74086.0
2020-04-15 15:55:00,113.41,113.69,113.41,113.57,122962.0,110.4831,110.7558,110.4831,110.6389,122962.0
2020-04-16 09:30:00,114.75,116.39,114.53,116.09,107809.0,111.7885,113.3862,111.5742,113.0939,107809.0
2020-04-16 09:35:00,116.1,116.39,115.35,116.19,63237.0,113.1037,113.3862,112.373,113.1913,63237.0
2020-04-16 09:40:00,116.24,116.54,115.5,115.58,49920.0,113.24,113.5323,112.5191,112.5971,49920.0
2020-04-16 09:45:00,115.6,116.07,115.51,115.58,34407.0,112.6166,113.0744,112.5289,112.5971,34407.0
2020-04-16 09:50:00,115.53,116.04,115.42,115.99,25046.0,112.5484,113.0452,112.4412,112.9965,25046.0
2020-04-16 09:55:00,116.05,116.08,115.75,115.8,45629.0,113.0549,113.0842,112.7627,112.8114,45629.0
2020-04-16 10:00:00,115.8,115.81,114.75,114.8,46050.0,112.8114,112.8211,111.7885,111.8372,46050.0
2020-04-16 10:05:00,114.83,115.63,114.75,115.63,39773.0,111.8664,112.6458,111.7885,112.6458,39773.0
2020-04-16 10:10:00,115.63,115.7,115.35,115.43,21502.0,112.6458,112.714,112.373,112.4509,21502.0
2020-04-16 10:15:00,115.42,115.54,115.13,115.43,19282.0,112.4412,112.5581,112.1587,112.4509,19282.0
2020-04-16 10:20:00,115.43,115.6,115.07,115.1,53067.0,112.4509,112.6166,112.1002,112.1295,53067.0
2020-04-16 10:25:00,115.08,115.45,114.88,115.43,18950.0,112.11,112.4704,111.9151,112.4509,18950.0
2020-04-16 10:30:00,115.38,115.78,115.34,115.67,18655.0,112.4022,112.7919,112.3633,112.6847,18655.0
2020-04-16 10:35:00,115.66,115.72,115.36,115.5,20937.0,112.675,112.7335,112.3827,112.5191,20937.0
2020-04-16 10:40:00,115.48,115.97,115.41,115.97,25245.0,112.4997,112.977,112.4315,112.977,25245.0
2020-04-16 10:45:00,115.98,116.5,115.93,116.44,29615.0,112.9867,113.4933,112.938,113.4349,29615.0
2020-04-16 10:50:00,116.44,116.44,116.22,116.3,18270.0,113.4349,113.4349,113.2206,113.2985,18270.0
2020-04-16 10:55:00,116.32,116.63,116.29,116.55,34043.0,113.318,113.62,113.2887,113.542,34043.0
2020-04-16 11:00:00,116.56,116.64,116.31,116.55,22382.0,113.5518,113.6297,113.3082,113.542,22382.0
2020-04-16 11:05:00,116.52,116.77,116.27,116.55,54646.0,113.5128,113.7564,113.2693,113.542,54646.0
2020-04-16 11:10:00,116.58,117.09,116.58,117.07,48900.0,113.5713,114.0681,113.5713,114.0486,48900.0
2020-04-16 11:15:00,117.07,117.2,116.85,117.11,27011.0,114.0486,114.1753,113.8343,114.0876,27011.0
2020-04-16 11:20:00,117.07,117.38,116.99,117.3,31399.0,114.0486,114.3506,113.9707,114.2727,31399.0
2020-04-16 11:25:00,117.3,117.76,117.22,117.44,39434.0,114.2727,114.7208,114.1947,114.4091,39434.0
2020-04-16 11:30:00,117.45,117.48,117.01,117.08,29069.0,114.4188,114.448,113.9902,114.0584,29069.0
2020-04-16 11:35:00,117.09,117.24,116.64,116.68,23240.0,114.0681,114.2142,113.6297,113.6687,23240.0
2020-04-16 11:40:00,116.67,117.0,116.56,116.8,31850.0,113.6589,113.9804,113.5518,113.7856,31850.0
2020-04-16 11:45:00,116.81,116.88,116.44,116.7,51488.0,113.7953,113.8635,113.4349,113.6882,51488.0
2020-04-16 11:50:00,116.72,117.01,116.63,116.96,53673.0,113.7076,113.9902,113.62,113.9415,53673.0
2020-04-16 11:55:00,116.97,117.24,116.91,117.18,27132.0,113.9512,114.2142,113.8927,114.1558,27132.0
2020-04-16 12:00:00,117.22,117.24,116.48,116.53,25274.0,114.1947,114.2142,113.4738,113.5226,25274.0
2020-04-16 12:05:00,116.52,116.65,116.43,116.57,12647.0,113.5128,113.6395,113.4251,113.5615,12647.0
2020-04-16 12:10:00,116.54,116.58,116.02,116.23,68238.0,113.5323,113.5713,113.0257,113.2303,68238.0
2020-04-16 12:15:00,116.22,116.38,115.76,115.93,45935.0,113.2206,113.3764,112.7724,112.938,45935.0
2020-04-16 12:20:00,115.95,115.99,115.64,115.86,20609.0,112.9575,112.9965,112.6555,112.8698,20609.0
2020-04-16 12:25:00,115.88,115.99,115.78,115.88,33769.0,112.8893,112.9965,112.7919,112.8893,33769.0
2020-04-16 12:30:00,115.87,115.87,115.22,115.37,32655.0,112.8796,112.8796,112.2464,112.3925,32655.0
2020-04-16 12:35:00,115.37,115.71,115.21,115.66,66814.0,112.3925,112.7237,112.2366,112.675,66814.0
2020-04-16 12:40:00,115.63,115.77,115.54,115.63,15798.0,112.6458,112.7822,112.5581,112.6458,15798.0
2020-04-16 12:45:00,115.63,115.66,115.49,115.64,13139.0,112.6458,112.675,112.5094,112.6555,13139.0
2020-04-16 12:50:00,115.63,115.81,115.52,115.79,16174.0,112.6458,112.8211,112.5386,112.8017,16174.0
2020-04-16 12:55:00,115.77,116.22,115.73,116.18,14128.0,112.7822,113.2206,112.7432,113.1816,14128.0
2020-04-16 13:00:00,116.2,116.25,115.85,115.86,9356.0,113.2011,113.2498,112.8601,112.8698,9356.0
2020-04-16 13:05:00,115.86,116.1,115.84,116.01,10258.0,112.8698,113.1037,112.8504,113.016,10258.0
2020-04-16 13:10:00,116.0,116.13,115.82,116.0,8717.0,113.0062,113.1329,112.8309,113.0062,8717.0
2020-04-16 13:15:00,116.0,116.19,115.92,116.16,12129.0,113.0062,113.1913,112.9283,113.1621,12129.0
2020-04-16 13:20:00,116.15,116.15,115.88,115.95,11705.0,113.1524,113.1524,112.8893,112.9575,11705.0
2020-04-16 13:25:00,115.95,116.25,115.89,116.22,11589.0,112.9575,113.2498,112.8991,113.2206,11589.0
2020-04-16 13:30:00,116.2,116.49,116.16,116.4,11171.0,113.2011,113.4836,113.1621,113.3959,11171.0
2020-04-16 13:35:00,116.39,116.66,116.38,116.42,12745.0,113.3862,113.6492,113.3764,113.4154,12745.0
2020-04-16 13:40:00,116.43,116.57,116.33,116.57,11908.0,113.4251,113.5615,113.3277,113.5615,11908.0
2020-04-16 13:45:00,116.52,116.69,116.44,116.49,15460.0,113.5128,113.6784,113.4349,113.4836,15460.0
2020-04-16 13:50:00,116.48,116.5,116.06,116.26,16599.0,113.4738,113.4933,113.0647,113.2595,16599.0
2020-04-16 13:55:00,116.25,116.54,116.23,116.53,12531.0,113.2498,113.5323,113.2303,113.5226,12531.0
2020-04-16 14:00:00,116.52,116.74,116.35,116.74,13878.0,113.5128,113.7271,113.3472,113.7271,13878.0
2020-04-16 14:05:00,116.73,116.73,116.37,116.54,22254.0,113.7174,113.7174,113.3667,113.5323,22254.0
2020-04-16 14:10:00,116.55,116.96,116.52,116.88,10246.0,113.542,113.9415,113.5128,113.8635,10246.0
2020-04-16 14:15:00,116.9,117.22,116.79,117.19,17645.0,113.883,114.1947,113.7758,114.1655,17645.0
2020-04-16 14:20:00,117.2,117.21,116.9,117.17,23516.0,114.1753,114.185,113.883,114.146,23516.0
2020-04-16 14:25:00,117.13,117.36,117.09,117.32,20912.0,114.1071,114.3311,114.0681,114.2922,20912.0
2020-04-16 14:30:00,117.28,117.44,117.25,117.31,16417.0,114.2532,114.4091,114.224,114.2824,16417.0
2020-04-16 14:35:00,117.3,117.6,117.28,117.45,24607.0,114.2727,114.5649,114.2532,114.4188,24607.0
2020-04-16 14:40:00,117.44,117.56,117.31,117.48,17799.0,114.4091,114.526,114.2824,114.448,17799.0
2020-04-16 14:45:00,117.48,117.57,117.2,117.2,16630.0,114.448,114.5357,114.1753,114.1753,16630.0
2020-04-16 14:50:00,117.25,117.43,116.98,117.42,15047.0,114.224,114.3993,113.9609,114.3896,15047.0
2020-04-16 14:55:00,117.42,117.48,117.3,117.4,19101.0,114.3896,114.448,114.2727,114.3701,19101.0
2020-04-16 15:00:00,117.39,117.61,117.39,117.58,35256.0,114.3604,114.5747,114.3604,114.5455,35256.0
2020-04-16 15:05:00,117.59,117.65,117.26,117.26,20221.0,114.5552,114.6136,114.2337,114.2337,20221.0
2020-04-16 15:10:00,117.27,117.42,117.18,117.41,30264.0,114.2435,114.3896,114.1558,114.3798,30264.0
2020-04-16 15:15:00,117.43,117.5,117.16,117.37,28301.0,114.3993,114.4675,114.1363,114.3409,28301.0
2020-04-16 15:20:00,117.39,117.61,117.33,117.58,31890.0,114.3604,114.5747,114.3019,114.5455,31890.0
2020-04-16 15:25:00,117.57,117.85,117.4,117.85,40161.0,114.5357,114.8085,114.3701,114.8085,40161.0
2020-04-16 15:30:00,117.87,118.05,117.81,117.9,42503.0,114.828,115.0033,114.7695,114.8572,42503.0
2020-04-16 15:35:00,117.92,117.99,117.56,117.8,30485.0,114.8767,114.9449,114.526,114.7598,30485.0
2020-04-16 15:40:00,117.8,117.87,117.51,117.57,36851.0,114.7598,114.828,114.4773,114.5357,36851.0
2020-04-16 15:45:00,117.59,117.78,117.55,117.61,44306.0,114.5552,114.7403,114.5162,114.5747,44306.0
2020-04-16 15:50:00,117.63,118.69,117.63,118.58,205980.0,114.5942,115.6268,114.5942,115.5196,205980.0
2020-04-16 15:55:00,118.55,118.58,117.88,118.04,283839.0,115.4904,115.5196,114.8377,114.9936,283839.0
2020-04-17 09:30:00,116.71,116.92,114.56,115.72,223042.0,113.6979,113.9025,111.6034,112.7335,223042.0
2020-04-17 09:35:00,115.7,116.82,115.16,116.24,88890.0,112.714,113.8051,112.1879,113.24,88890.0
2020-04-17 09:40:00,116.44,116.63,114.25,114.83,112160.0,113.4349,113.62,111.3014,111.8664,112160.0
2020-04-17 09:45:00,114.73,116.3,114.71,116.15,54358.0,111.769,113.2985,111.7495,113.1524,54358.0
2020-04-17 09:50:00,116.25,116.48,116.0,116.22,36590.0,113.2498,113.4738,113.0062,113.2206,36590.0
2020-04-17 09:55:00,116.19,116.51,115.95,116.03,27662.0,113.1913,113.5031,112.9575,113.0355,27662.0
2020-04-17 10:00:00,116.04,116.61,115.8,116.5,32486.0,113.0452,113.6005,112.8114,113.4933,32486.0
2020-04-17 10:05:00,116.46,116.93,116.46,116.71,29865.0,113.4544,113.9122,113.4544,113.6979,29865.0
2020-04-17 10:10:00,116.71,117.0,116.03,116.03,39136.0,113.6979,113.9804,113.0355,113.0355,39136.0
2020-04-17 10:15:00,115.99,116.16,115.56,115.74,54118.0,112.9965,113.1621,112.5776,112.7529,54118.0
2020-04-17 10:20:00,115.72,116.29,115.62,116.24,43116.0,112.7335,113.2887,112.636,113.24,43116.0
2020-04-17 10:25:00,116.33,116.8,116.28,116.66,27216.0,113.3277,113.7856,113.279,113.6492,27216.0
2020-04-17 10:30:00,116.66,116.74,115.56,115.58,62440.0,113.6492,113.7271,112.5776,112.5971,62440.0
2020-04-17 10:35:00,115.53,115.98,115.33,115.46,29475.0,112.5484,112.9867,112.3535,112.4802,29475.0
2020-04-17 10:40:00,115.4,115.42,114.62,114.62,45629.0,112.4217,112.4412,111.6618,111.6618,45629.0
2020-04-17 10:45:00,114.63,114.63,114.26,114.37,68101.0,111.6716,111.6716,111.3111,111.4183,68101.0
2020-04-17 10:50:00,114.37,114.61,114.02,114.04,62242.0,111.4183,111.6521,111.0773,111.0968,62242.0
2020-04-17 10:55:00,114.08,114.48,113.91,114.07,50104.0,111.1358,111.5255,110.9702,111.126,50104.0
2020-04-17 11:00:00,114.07,114.29,113.91,114.12,35254.0,111.126,111.3404,110.9702,111.1748,35254.0
2020-04-17 11:05:00,114.09,114.21,113.71,113.75,28757.0,111.1455,111.2624,110.7753,110.8143,28757.0
2020-04-17 11:10:00,113.75,113.79,113.16,113.39,63718.0,110.8143,110.8533,110.2395,110.4636,63718.0
2020-04-17 11:15:00,113.38,113.42,112.86,113.09,44392.0,110.4538,110.4928,109.9473,110.1713,44392.0
2020-04-17 11:20:00,113.11,113.21,112.83,112.91,33395.0,110.1908,110.2882,109.918,109.996,33395.0
2020-04-17 11:25:00,112.92,113.35,112.65,113.18,43630.0,110.0057,110.4246,109.7427,110.259,43630.0
2020-04-17 11:30:00,113.21,113.33,112.84,112.93,35618.0,110.2882,110.4051,109.9278,110.0155,35618.0
2020-04-17 11:35:00,112.96,113.14,112.83,112.89,47860.0,110.0447,110.22,109.918,109.9765,47860.0
2020-04-17 11:40:00,112.91,113.21,112.83,113.02,26317.0,109.996,110.2882,109.918,110.1031,26317.0
2020-04-17 11:45:00,112.98,113.44,112.98,113.44,39020.0,110.0642,110.5123,110.0642,110.5123,39020.0
2020-04-17 11:50:00,113.42,113.56,113.02,113.4,41402.0,110.4928,110.6292,110.1031,110.4733,41402.0
2020-04-17 11:55:00,113.34,113.35,112.79,112.91,27883.0,110.4149,110.4246,109.8791,109.996,27883.0
2020-04-17 12:00:00,112.92,113.03,112.67,112.8,30324.0,110.0057,110.1129,109.7622,109.8888,30324.0
2020-04-17 12:05:00,112.85,113.13,112.78,112.9,35715.0,109.9375,110.2103,109.8693,109.9862,35715.0
2020-04-17 12:10:00,112.88,113.31,112.79,113.22,30184.0,109.9668,110.3857,109.8791,110.298,30184.0
2020-04-17 12:15:00,113.2,113.41,112.89,112.97,26656.0,110.2785,110.4831,109.9765,110.0544,26656.0
2020-04-17 12:20:00,112.97,113.13,112.87,112.92,17979.0,110.0544,110.2103,109.957,110.0057,17979.0
2020-04-17 12:25:00,112.96,113.28,112.91,113.21,16196.0,110.0447,110.3564,109.996,110.2882,16196.0
2020-04-17 12:30:00,113.23,113.63,113.1,113.58,15364.0,110.3077,110.6974,110.1811,110.6487,15364.0
2020-04-17 12:35:00,113.58,113.72,113.41,113.71,23111.0,110.6487,110.7851,110.4831,110.7753,23111.0
2020-04-17 12:40:00,113.72,113.73,113.58,113.62,15348.0,110.7851,110.7948,110.6487,110.6877,15348.0
2020-04-17 12:45:00,113.64,113.75,113.52,113.7,16475.0,110.7071,110.8143,110.5902,110.7656,16475.0
2020-04-17 12:50:00,113.68,114.08,113.67,114.08,12809.0,110.7461,111.1358,110.7364,111.1358,12809.0
2020-04-17 12:55:00,114.06,114.15,114.01,114.01,15594.0,111.1163,111.204,111.0676,111.0676,15594.0
2020-04-17 13:00:00,114.01,114.21,114.0,114.21,15262.0,111.0676,111.2624,111.0578,111.2624,15262.0
2020-04-17 13:05:00,114.21,114.39,114.21,114.34,12792.0,111.2624,111.4378,111.2624,111.3891,12792.0
2020-04-17 13:10:00,114.32,114.34,114.21,114.24,12343.0,111.3696,111.3891,111.2624,111.2917,12343.0
2020-04-17 13:15:00,114.26,114.3,114.12,114.27,16273.0,111.3111,111.3501,111.1748,111.3209,16273.0
2020-04-17 13:20:00,114.22,114.25,113.9,114.09,12158.0,111.2722,111.3014,110.9604,111.1455,12158.0
2020-04-17 13:25:00,114.13,114.15,113.87,113.87,15620.0,111.1845,111.204,110.9312,110.9312,15620.0
2020-04-17 13:30:00,113.91,113.98,113.74,113.8,14279.0,110.9702,111.0384,110.8046,110.863,14279.0
2020-04-17 13:35:00,113.81,114.01,113.77,113.91,17415.0,110.8728,111.0676,110.8338,110.9702,17415.0
2020-04-17 13:40:00,113.89,113.96,113.77,113.94,16961.0,110.9507,111.0189,110.8338,110.9994,16961.0
2020-04-17 13:45:00,113.95,114.02,113.69,113.69,31980.0,111.0091,111.0773,110.7558,110.7558,31980.0
2020-04-17 13:50:00,113.68,113.81,113.55,113.55,31995.0,110.7461,110.8728,110.6195,110.6195,31995.0
2020-04-17 13:55:00,113.52,113.75,113.45,113.75,16750.0,110.5902,110.8143,110.522,110.8143,16750.0
2020-04-17 14:00:00,113.72,113.95,113.7,113.93,14698.0,110.7851,111.0091,110.7656,110.9897,14698.0
2020-04-17 14:05:00,113.96,114.06,113.79,114.05,22054.0,111.0189,111.1163,110.8533,111.1066,22054.0
2020-04-17 14:10:00,114.06,114.62,114.05,114.55,40607.0,111.1163,111.6618,111.1066,111.5937,40607.0
2020-04-17 14:15:00,114.65,114.74,114.45,114.61,33925.0,111.6911,111.7788,111.4962,111.6521,33925.0
2020-04-17 14:20:00,114.57,114.57,114.26,114.43,40047.0,111.6131,111.6131,111.3111,111.4768,40047.0
2020-04-17 14:25:00,114.44,114.55,114.35,114.49,9743.0,111.4865,111.5937,111.3988,111.5352,9743.0
2020-04-17 14:30:00,114.41,114.41,113.9,113.9,12588.0,111.4573,111.4573,110.9604,110.9604,12588.0
2020-04-17 14:35:00,113.89,113.9,113.67,113.83,17455.0,110.9507,110.9604,110.7364,110.8922,17455.0
2020-04-17 14:40:00,113.84,113.84,113.48,113.48,75258.0,110.902,110.902,110.5513,110.5513,75258.0
2020-04-17 14:45:00,113.51,113.68,113.42,113.64,27923.0,110.5805,110.7461,110.4928,110.7071,27923.0
2020-04-17 14:50:00,113.66,113.83,113.59,113.81,11424.0,110.7266,110.8922,110.6584,110.8728,11424.0
2020-04-17 14:55:00,113.84,114.13,113.84,114.11,12260.0,110.902,111.1845,110.902,111.165,12260.0
2020-04-17 15:00:00,114.08,114.45,114.06,114.45,11864.0,111.1358,111.4962,111.1163,111.4962,11864.0
2020-04-17 15:05:00,114.47,114.78,114.47,114.58,19872.0,111.5157,111.8177,111.5157,111.6229,19872.0
2020-04-17 15:10:00,114.59,114.62,114.47,114.47,34001.0,111.6326,111.6618,111.5157,111.5157,34001.0
2020-04-17 15:15:00,114.46,114.46,114.23,114.3,18911.0,111.506,111.506,111.2819,111.3501,18911.0
2020-04-17 15:20:00,114.3,114.47,114.28,114.3,21944.0,111.3501,111.5157,111.3306,111.3501,21944.0
2020-04-17 15:25:00,114.31,114.33,114.16,114.25,32168.0,111.3598,111.3793,111.2137,111.3014,32168.0
2020-04-17 15:30:00,114.24,114.63,114.2,114.57,23477.0,111.2917,111.6716,111.2527,111.6131,23477.0
2020-04-17 15:35:00,114.59,114.99,114.57,114.93,32155.0,111.6326,112.0223,111.6131,111.9638,32155.0
2020-04-17 15:40:00,114.91,114.98,114.72,114.77,31020.0,111.9444,112.0126,111.7593,111.808,31020.0
2020-04-17 15:45:00,114.82,114.9,114.68,114.77,51524.0,111.8567,111.9346,111.7203,111.808,51524.0
2020-04-17 15:50:00,114.77,115.45,114.77,115.26,112677.0,111.808,112.4704,111.808,112.2853,112677.0
2020-04-17 15:55:00,115.32,115.38,114.87,115.17,187425.0,112.3438,112.4022,111.9054,112.1977,187425.0
2020-04-20 09:30:00,114.83,115.86,114.29,115.24,107399.0,111.8664,112.8698,111.3404,112.2658,107399.0
2020-04-20 09:35:00,115.23,116.16,114.89,115.97,37951.0,112.2561,113.1621,111.9249,112.977,37951.0
2020-04-20 09:40:00,115.94,116.04,114.33,114.41,39968.0,112.9478,113.0452,111.3793,111.4573,39968.0
2020-04-20 09:45:00,114.4,115.23,114.32,114.63,19799.0,111.4475,112.2561,111.3696,111.6716,19799.0
2020-04-20 09:50:00,114.69,115.45,114.67,115.35,26895.0,111.73,112.4704,111.7106,112.373,26895.0
2020-04-20 09:55:00,115.38,115.53,114.85,115.09,23534.0,112.4022,112.5484,111.8859,112.1197,23534.0
2020-04-20 10:00:00,115.07,115.11,114.43,114.97,21029.0,112.1002,112.1392,111.4768,112.0028,21029.0
2020-04-20 10:05:00,114.93,114.94,114.54,114.77,12535.0,111.9638,111.9736,111.5839,111.808,12535.0
2020-04-20 10:10:00,114.72,114.97,114.31,114.43,27477.0,111.7593,112.0028,111.3598,111.4768,27477.0
2020-04-20 10:15:00,114.47,114.47,114.04,114.25,31745.0,111.5157,111.5157,111.0968,111.3014,31745.0
2020-04-20 10:20:00,114.27,114.71,113.92,114.65,29692.0,111.3209,111.7495,110.9799,111.6911,29692.0
2020-04-20 10:25:00,114.68,115.01,114.52,114.97,17767.0,111.7203,112.0418,111.5644,112.0028,17767.0
2020-04-20 10:30:00,114.98,115.43,114.98,115.4,33758.0,112.0126,112.4509,112.0126,112.4217,33758.0
2020-04-20 10:35:00,115.42,115.74,115.24,115.29,15342.0,112.4412,112.7529,112.2658,112.3146,15342.0
2020-04-20 10:40:00,115.25,115.64,115.11,115.57,27278.0,112.2756,112.6555,112.1392,112.5873,27278.0
2020-04-20 10:45:00,115.56,115.66,115.33,115.43,15355.0,112.5776,112.675,112.3535,112.4509,15355.0
2020-04-20 10:50:00,115.51,115.92,115.48,115.92,19585.0,112.5289,112.9283,112.4997,112.9283,19585.0
2020-04-20 10:55:00,115.87,115.94,115.78,115.89,7894.0,112.8796,112.9478,112.7919,112.8991,7894.0
2020-04-20 11:00:00,115.81,115.85,115.66,115.81,17959.0,112.8211,112.8601,112.675,112.8211,17959.0
2020-04-20 11:05:00,115.81,116.31,115.81,115.88,22354.0,112.8211,113.3082,112.8211,112.8893,22354.0
2020-04-20 11:10:00,115.84,116.13,115.74,115.83,9824.0,112.8504,113.1329,112.7529,112.8406,9824.0
2020-04-20 11:15:00,115.83,115.85,115.55,115.59,13876.0,112.8406,112.8601,112.5678,112.6068,13876.0
2020-04-20 11:20:00,115.59,115.86,115.59,115.71,8415.0,112.6068,112.8698,112.6068,112.7237,8415.0
2020-04-20 11:25:00,115.68,115.83,115.38,115.7,19115.0,112.6945,112.8406,112.4022,112.714,19115.0
2020-04-20 11:30:00,115.7,115.92,115.6,115.67,13879.0,112.714,112.9283,112.6166,112.6847,13879.0
2020-04-20 11:35:00,115.75,116.05,115.73,115.98,10892.0,112.7627,113.0549,112.7432,112.9867,10892.0
2020-04-20 11:40:00,115.96,116.02,115.71,116.01,8302.0,112.9673,113.0257,112.7237,113.016,8302.0
2020-04-20 11:45:00,116.03,116.05,115.84,115.96,11449.0,113.0355,113.0549,112.8504,112.9673,11449.0
2020-04-20 11:50:00,115.97,116.22,115.97,116.17,7605.0,112.977,113.2206,112.977,113.1718,7605.0
2020-04-20 11:55:00,116.24,116.24,116.06,116.15,7715.0,113.24,113.24,113.0647,113.1524,7715.0
2020-04-20 12:00:00,116.13,116.2,115.86,116.02,11455.0,113.1329,113.2011,112.8698,113.0257,11455.0
2020-04-20 12:05:00,116.09,116.17,115.93,116.1,8105.0,113.0939,113.1718,112.938,113.1037,8105.0
2020-04-20 12:10:00,116.15,116.19,116.0,116.06,10752.0,113.1524,113.1913,113.0062,113.0647,10752.0
2020-04-20 12:15:00,116.08,116.16,115.92,116.16,12747.0,113.0842,113.1621,112.9283,113.1621,12747.0
2020-04-20 12:20:00,116.19,116.22,115.94,116.1,8909.0,113.1913,113.2206,112.9478,113.1037,8909.0
2020-04-20 12:25:00,116.1,116.27,116.07,116.11,8164.0,113.1037,113.2693,113.0744,113.1134,8164.0
2020-04-20 12:30:00,116.11,116.36,116.11,116.24,14508.0,113.1134,113.3569,113.1134,113.24,14508.0
2020-04-20 12:35:00,116.27,116.44,116.26,116.39,7515.0,113.2693,113.4349,113.2595,113.3862,7515.0
2020-04-20 12:40:00,116.44,116.53,116.36,116.37,10584.0,113.4349,113.5226,113.3569,113.3667,10584.0
2020-04-20 12:45:00,116.38,116.45,116.26,116.28,8017.0,113.3764,113.4446,113.2595,113.279,8017.0
2020-04-20 12:50:00,116.25,116.34,116.1,116.31,6364.0,113.2498,113.3375,113.1037,113.3082,6364.0
2020-04-20 12:55:00,116.33,116.35,116.24,116.3,5083.0,113.3277,113.3472,113.24,113.2985,5083.0
2020-04-20 13:00:00,116.28,116.28,115.82,116.04,10424.0,113.279,113.279,112.8309,113.0452,10424.0
2020-04-20 13:05:00,116.04,116.18,115.9,115.9,16856.0,113.0452,113.1816,112.9088,112.9088,16856.0
2020-04-20 13:10:00,115.9,115.97,115.8,115.87,13962.0,112.9088,112.977,112.8114,112.8796,13962.0
2020-04-20 13:15:00,115.85,115.96,115.76,115.76,18498.0,112.8601,112.9673,112.7724,112.7724,18498.0
2020-04-20 13:20:00,115.74,115.74,115.45,115.45,14518.0,112.7529,112.7529,112.4704,112.4704,14518.0
2020-04-20 13:25:00,115.45,115.86,115.39,115.84,16375.0,112.4704,112.8698,112.412,112.8504,16375.0
2020-04-20 13:30:00,115.87,116.03,115.85,116.01,5745.0,112.8796,113.0355,112.8601,113.016,5745.0
2020-04-20 13:35:00,115.98,116.28,115.96,116.28,7280.0,112.9867,113.279,112.9673,113.279,7280.0
2020-04-20 13:40:00,116.29,116.38,116.08,116.21,12167.0,113.2887,113.3764,113.0842,113.2108,12167.0
2020-04-20 13:45:00,116.18,116.38,116.15,116.23,14799.0,113.1816,113.3764,113.1524,113.2303,14799.0
2020-04-20 13:50:00,116.23,116.3,116.0,116.02,23170.0,113.2303,113.2985,113.0062,113.0257,23170.0
2020-04-20 13:55:00,116.08,116.13,115.86,115.9,12240.0,113.0842,113.1329,112.8698,112.9088,12240.0
2020-04-20 14:00:00,115.88,116.07,115.88,116.0,10636.0,112.8893,113.0744,112.8893,113.0062,10636.0
2020-04-20 14:05:00,116.04,116.28,115.99,116.2,10058.0,113.0452,113.279,112.9965,113.2011,10058.0
2020-04-20 14:10:00,116.26,116.43,116.11,116.16,14078.0,113.2595,113.4251,113.1134,113.1621,14078.0
2020-04-20 14:15:00,116.2,116.24,115.89,115.95,10635.0,113.2011,113.24,112.8991,112.9575,10635.0
2020-04-20 14:20:00,115.97,116.07,115.92,116.02,10403.0,112.977,113.0744,112.9283,113.0257,10403.0
2020-04-20 14:25:00,116.01,116.01,115.54,115.57,12620.0,113.016,113.016,112.5581,112.5873,12620.0
2020-04-20 14:30:00,115.61,115.85,115.59,115.69,11588.0,112.6263,112.8601,112.6068,112.7042,11588.0
2020-04-20 14:35:00,115.65,115.92,115.64,115.92,11814.0,112.6653,112.9283,112.6555,112.9283,11814.0
2020-04-20 14:40:00,115.94,116.06,115.87,115.99,12287.0,112.9478,113.0647,112.8796,112.9965,12287.0
2020-04-20 14:45:00,115.99,116.15,115.82,116.12,12212.0,112.9965,113.1524,112.8309,113.1231,12212.0
2020-04-20 14:50:00,116.15,116.16,115.93,115.96,9810.0,113.1524,113.1621,112.938,112.9673,9810.0
2020-04-20 14:55:00,115.98,115.99,115.6,115.75,16415.0,112.9867,112.9965,112.6166,112.7627,16415.0
2020-04-20 15:00:00,115.73,116.02,115.71,115.78,26225.0,112.7432,113.0257,112.7237,112.7919,26225.0
2020-04-20 15:05:00,115.78,115.82,115.51,115.72,14289.0,112.7919,112.8309,112.5289,112.7335,14289.0
2020-04-20 15:10:00,115.75,115.93,115.68,115.9,12494.0,112.7627,112.938,112.6945,112.9088,12494.0
2020-04-20 15:15:00,115.88,115.94,115.7,115.79,15486.0,112.8893,112.9478,112.714,112.8017,15486.0
2020-04-20 15:20:00,115.75,115.88,115.66,115.82,11785.0,112.7627,112.8893,112.675,112.8309,11785.0
2020-04-20 15:25:00,115.81,115.94,115.65,115.92,14831.0,112.8211,112.9478,112.6653,112.9283,14831.0
2020-04-20 15:30:00,115.93,116.03,115.84,115.96,16427.0,112.938,113.0355,112.8504,112.9673,16427.0
2020-04-20 15:35:00,115.96,116.04,115.81,115.84,20344.0,112.9673,113.0452,112.8211,112.8504,20344.0
2020-04-20 15:40:00,115.86,115.88,115.36,115.52,19680.0,112.8698,112.8893,112.3827,112.5386,19680.0
2020-04-20 15:45:00,115.55,115.76,115.43,115.73,23922.0,112.5678,112.7724,112.4509,112.7432,23922.0
2020-04-20 15:50:00,115.7,115.75,115.16,115.46,42223.0,112.714,112.7627,112.1879,112.4802,42223.0
2020-04-20 15:55:00,115.47,115.65,115.27,115.41,102781.0,112.4899,112.6653,112.2951,112.4315,102781.0
2020-04-21 09:30:00,114.68,115.79,114.5,114.88,98631.0,111.7203,112.8017,111.5449,111.9151,98631.0
2020-04-21 09:35:00,115.07,115.47,114.43,114.72,17251.0,112.1002,112.4899,111.4768,111.7593,17251.0
2020-04-21 09:40:00,114.62,114.83,114.23,114.46,38872.0,111.6618,111.8664,111.2819,111.506,38872.0
2020-04-21 09:45:00,114.39,115.05,114.17,114.73,26577.0,111.4378,112.0807,111.2235,111.769,26577.0
2020-04-21 09:50:00,114.67,115.08,114.43,114.99,23769.0,111.7106,112.11,111.4768,112.0223,23769.0
2020-04-21 09:55:00,115.01,115.8,114.96,115.79,20655.0,112.0418,112.8114,111.9931,112.8017,20655.0
2020-04-21 10:00:00,115.83,116.2,115.54,116.1,23280.0,112.8406,113.2011,112.5581,113.1037,23280.0
2020-04-21 10:05:00,116.11,116.16,115.57,115.63,23075.0,113.1134,113.1621,112.5873,112.6458,23075.0
2020-04-21 10:10:00,115.54,115.8,115.12,115.16,8599.0,112.5581,112.8114,112.1489,112.1879,8599.0
2020-04-21 10:15:00,115.11,115.11,114.27,114.5,18232.0,112.1392,112.1392,111.3209,111.5449,18232.0
2020-04-21 10:20:00,114.51,115.25,114.45,115.23,40347.0,111.5547,112.2756,111.4962,112.2561,40347.0
2020-04-21 10:25:00,115.24,115.56,115.1,115.28,23481.0,112.2658,112.5776,112.1295,112.3048,23481.0
2020-04-21 10:30:00,115.3,115.36,114.86,114.87,8431.0,112.3243,112.3827,111.8957,111.9054,8431.0
2020-04-21 10:35:00,114.8,114.81,114.66,114.67,23038.0,111.8372,111.8469,111.7008,111.7106,23038.0
2020-04-21 10:40:00,114.67,114.71,114.37,114.59,16699.0,111.7106,111.7495,111.4183,111.6326,16699.0
2020-04-21 10:45:00,114.49,114.54,113.6,113.62,10684.0,111.5352,111.5839,110.6682,110.6877,10684.0
2020-04-21 10:50:00,113.65,113.69,113.21,113.47,18736.0,110.7169,110.7558,110.2882,110.5415,18736.0
2020-04-21 10:55:00,113.46,113.53,113.11,113.33,27857.0,110.5318,110.6,110.1908,110.4051,27857.0
2020-04-21 11:00:00,113.31,113.65,113.12,113.44,35019.0,110.3857,110.7169,110.2006,110.5123,35019.0
2020-04-21 11:05:00,113.57,113.63,113.07,113.25,17698.0,110.6389,110.6974,110.1518,110.3272,17698.0
2020-04-21 11:10:00,113.3,113.39,112.85,113.09,38065.0,110.3759,110.4636,109.9375,110.1713,38065.0
2020-04-21 11:15:00,113.06,113.09,112.83,112.87,13505.0,110.1421,110.1713,109.918,109.957,13505.0
2020-04-21 11:20:00,112.88,113.29,112.81,112.99,29835.0,109.9668,110.3662,109.8986,110.0739,29835.0
2020-04-21 11:25:00,113.01,113.24,112.58,112.73,14761.0,110.0934,110.3175,109.6745,109.8206,14761.0
2020-04-21 11:30:00,112.77,113.14,112.76,112.77,15514.0,109.8596,110.22,109.8499,109.8596,15514.0
2020-04-21 11:35:00,112.78,112.78,112.29,112.49,27235.0,109.8693,109.8693,109.392,109.5868,27235.0
2020-04-21 11:40:00,112.54,112.59,112.18,112.19,28306.0,109.6355,109.6842,109.2848,109.2946,28306.0
2020-04-21 11:45:00,112.23,112.73,112.11,112.7,25230.0,109.3335,109.8206,109.2166,109.7914,25230.0
2020-04-21 11:50:00,112.72,112.94,112.62,112.9,17644.0,109.8109,110.0252,109.7135,109.9862,17644.0
2020-04-21 11:55:00,112.84,113.12,112.79,112.92,20193.0,109.9278,110.2006,109.8791,110.0057,20193.0
2020-04-21 12:00:00,112.97,112.97,112.44,112.47,25216.0,110.0544,110.0544,109.5381,109.5673,25216.0
2020-04-21 12:05:00,112.47,112.78,112.44,112.55,17998.0,109.5673,109.8693,109.5381,109.6453,17998.0
2020-04-21 12:10:00,112.51,112.98,112.47,112.63,18326.0,109.6063,110.0642,109.5673,109.7232,18326.0
2020-04-21 12:15:00,112.63,112.85,112.56,112.78,18146.0,109.7232,109.9375,109.655,109.8693,18146.0
2020-04-21 12:20:00,112.83,112.83,112.37,112.38,7763.0,109.918,109.918,109.4699,109.4797,7763.0
2020-04-21 12:25:00,112.39,112.51,112.27,112.39,15242.0,109.4894,109.6063,109.3725,109.4894,15242.0
2020-04-21 12:30:00,112.39,112.63,112.25,112.6,21698.0,109.4894,109.7232,109.353,109.694,21698.0
2020-04-21 12:35:00,112.65,112.7,112.5,112.59,16940.0,109.7427,109.7914,109.5966,109.6842,16940.0
2020-04-21 12:40:00,112.59,112.86,112.5,112.5,13964.0,109.6842,109.9473,109.5966,109.5966,13964.0
2020-04-21 12:45:00,112.52,112.72,112.35,112.57,10175.0,109.616,109.8109,109.4504,109.6648,10175.0
2020-04-21 12:50:00,112.59,113.12,112.56,113.11,14182.0,109.6842,110.2006,109.655,110.1908,14182.0
2020-04-21 12:55:00,113.12,113.24,112.94,113.06,13183.0,110.2006,110.3175,110.0252,110.1421,13183.0
2020-04-21 13:00:00,113.0,113.41,112.98,113.37,13028.0,110.0837,110.4831,110.0642,110.4441,13028.0
2020-04-21 13:05:00,113.32,113.43,113.25,113.43,6940.0,110.3954,110.5026,110.3272,110.5026,6940.0
2020-04-21 13:10:00,113.47,113.69,113.38,113.55,7748.0,110.5415,110.7558,110.4538,110.6195,7748.0
2020-04-21 13:15:00,113.55,113.87,113.52,113.83,11874.0,110.6195,110.9312,110.5902,110.8922,11874.0
2020-04-21 13:20:00,113.83,114.08,113.77,113.96,9291.0,110.8922,111.1358,110.8338,111.0189,9291.0
2020-04-21 13:25:00,113.91,114.01,113.79,113.81,10139.0,110.9702,111.0676,110.8533,110.8728,10139.0
2020-04-21 13:30:00,113.85,113.99,113.61,113.93,20760.0,110.9117,111.0481,110.6779,110.9897,20760.0
2020-04-21 13:35:00,113.93,114.35,113.89,114.32,7695.0,110.9897,111.3988,110.9507,111.3696,7695.0
2020-04-21 13:40:00,114.28,114.42,114.14,114.3,10840.0,111.3306,111.467,111.1942,111.3501,10840.0
2020-04-21 13:45:00,114.34,114.4,114.04,114.06,9523.0,111.3891,111.4475,111.0968,111.1163,9523.0
2020-04-21 13:50:00,114.06,114.13,113.9,114.12,11235.0,111.1163,111.1845,110.9604,111.1748,11235.0
2020-04-21 13:55:00,114.14,114.23,114.02,114.13,7044.0,111.1942,111.2819,111.0773,111.1845,7044.0
2020-04-21 14:00:00,114.14,114.34,113.96,114.29,7804.0,111.1942,111.3891,111.0189,111.3404,7804.0
2020-04-21 14:05:00,114.28,114.59,114.28,114.49,15625.0,111.3306,111.6326,111.3306,111.5352,15625.0
2020-04-21 14:10:00,114.46,114.68,114.39,114.58,21087.0,111.506,111.7203,111.4378,111.6229,21087.0
2020-04-21 14:15:00,114.6,114.6,114.09,114.29,12951.0,111.6424,111.6424,111.1455,111.3404,12951.0
2020-04-21 14:20:00,114.25,114.62,114.06,114.56,15784.0,111.3014,111.6618,111.1163,111.6034,15784.0
2020-04-21 14:25:00,114.56,114.91,114.54,114.8,25324.0,111.6034,111.9444,111.5839,111.8372,25324.0
2020-04-21 14:30:00,114.82,114.94,114.75,114.83,35736.0,111.8567,111.9736,111.7885,111.8664,35736.0
2020-04-21 14:35:00,114.85,114.92,114.33,114.43,9027.0,111.8859,111.9541,111.3793,111.4768,9027.0
2020-04-21 14:40:00,114.38,114.38,113.86,113.91,11007.0,111.428,111.428,110.9215,110.9702,11007.0
2020-04-21 14:45:00,113.88,114.12,113.7,113.79,23122.0,110.9409,111.1748,110.7656,110.8533,23122.0
2020-04-21 14:50:00,113.77,114.04,113.69,113.93,13316.0,110.8338,111.0968,110.7558,110.9897,13316.0
2020-04-21 14:55:00,113.91,114.02,113.79,113.84,29098.0,110.9702,111.0773,110.8533,110.902,29098.0
2020-04-21 15:00:00,113.86,114.16,113.86,114.09,15404.0,110.9215,111.2137,110.9215,111.1455,15404.0
2020-04-21 15:05:00,114.11,114.11,113.61,113.67,10051.0,111.165,111.165,110.6779,110.7364,10051.0
2020-04-21 15:10:00,113.69,114.08,113.68,114.07,12640.0,110.7558,111.1358,110.7461,111.126,12640.0
2020-04-21 15:15:00,114.09,114.43,114.09,114.37,23296.0,111.1455,111.4768,111.1455,111.4183,23296.0
2020-04-21 15:20:00,114.31,114.45,114.06,114.11,12099.0,111.3598,111.4962,111.1163,111.165,12099.0
2020-04-21 15:25:00,114.08,114.18,113.87,113.98,17090.0,111.1358,111.2332,110.9312,111.0384,17090.0
2020-04-21 15:30:00,114.02,114.23,113.86,114.13,22569.0,111.0773,111.2819,110.9215,111.1845,22569.0
2020-04-21 15:35:00,114.11,114.6,114.11,114.18,29248.0,111.165,111.6424,111.165,111.2332,29248.0
2020-04-21 15:40:00,114.2,114.21,113.84,113.9,24695.0,111.2527,111.2624,110.902,110.9604,24695.0
2020-04-21 15:45:00,113.88,113.97,113.51,113.51,40544.0,110.9409,111.0286,110.5805,110.5805,40544.0
2020-04-21 15:50:00,113.47,113.56,113.2,113.3,78390.0,110.5415,110.6292,110.2785,110.3759,78390.0
2020-04-21 15:55:00,113.3,113.79,113.18,113.26,122174.0,110.3759,110.8533,110.259,110.3369,122174.0
2020-04-22 09:30:00,114.18,115.07,113.77,113.89,60768.0,111.2332,112.1002,110.8338,110.9507,60768.0
2020-04-22 09:35:00,113.89,114.54,113.0,113.16,21287.0,110.9507,111.5839,110.0837,110.2395,21287.0
2020-04-22 09:40:00,113.29,113.36,112.12,112.22,53220.0,110.3662,110.4344,109.2264,109.3238,53220.0
2020-04-22 09:45:00,112.23,112.5,111.18,111.68,82286.0,109.3335,109.5966,108.3106,108.7977,82286.0
2020-04-22 09:50:00,111.69,112.95,111.69,112.75,30099.0,108.8075,110.0349,108.8075,109.8401,30099.0
2020-04-22 09:55:00,112.78,112.93,112.58,112.63,20706.0,109.8693,110.0155,109.6745,109.7232,20706.0
2020-04-22 10:00:00,112.64,112.79,111.91,112.03,29882.0,109.7329,109.8791,109.0218,109.1387,29882.0
2020-04-22 10:05:00,111.91,112.39,111.86,112.12,27250.0,109.0218,109.4894,108.9731,109.2264,27250.0
2020-04-22 10:10:00,112.21,112.65,112.01,112.02,24716.0,109.314,109.7427,109.1192,109.1289,24716.0
2020-04-22 10:15:00,112.02,112.27,111.82,112.13,16549.0,109.1289,109.3725,108.9341,109.2361,16549.0
2020-04-22 10:20:00,112.17,112.53,112.14,112.53,14248.0,109.2751,109.6258,109.2459,109.6258,14248.0
2020-04-22 10:25:00,112.51,112.76,112.37,112.58,19298.0,109.6063,109.8499,109.4699,109.6745,19298.0
2020-04-22 10:30:00,112.64,112.69,112.14,112.14,22761.0,109.7329,109.7817,109.2459,109.2459,22761.0
2020-04-22 10:35:00,112.2,112.22,112.01,112.1,18829.0,109.3043,109.3238,109.1192,109.2069,18829.0
2020-04-22 10:40:00,112.09,112.37,112.05,112.36,13307.0,109.1971,109.4699,109.1582,109.4602,13307.0
2020-04-22 10:45:00,112.39,112.44,111.92,111.98,22100.0,109.4894,109.5381,109.0315,109.09,22100.0
2020-04-22 10:50:00,111.86,112.3,111.85,112.08,18494.0,108.9731,109.4017,108.9633,109.1874,18494.0
2020-04-22 10:55:00,112.13,112.22,111.94,112.01,10330.0,109.2361,109.3238,109.051,109.1192,10330.0
2020-04-22 11:00:00,112.02,112.14,111.85,112.11,22774.0,109.1289,109.2459,108.9633,109.2166,22774.0
2020-04-22 11:05:00,112.1,112.25,112.05,112.16,33852.0,109.2069,109.353,109.1582,109.2653,33852.0
2020-04-22 11:10:00,112.24,112.59,112.22,112.55,21073.0,109.3433,109.6842,109.3238,109.6453,21073.0
2020-04-22 11:15:00,112.53,112.53,112.19,112.47,16100.0,109.6258,109.6258,109.2946,109.5673,16100.0
2020-04-22 11:20:00,112.54,112.87,112.54,112.8,10659.0,109.6355,109.957,109.6355,109.8888,10659.0
2020-04-22 11:25:00,112.83,112.98,112.75,112.88,23750.0,109.918,110.0642,109.8401,109.9668,23750.0
2020-04-22 11:30:00,112.87,113.0,112.76,112.84,20308.0,109.957,110.0837,109.8499,109.9278,20308.0
2020-04-22 11:35:00,112.79,112.97,112.68,112.84,11706.0,109.8791,110.0544,109.7719,109.9278,11706.0
2020-04-22 11:40:00,112.83,112.99,112.74,112.74,10270.0,109.918,110.0739,109.8304,109.8304,10270.0
2020-04-22 11:45:00,112.71,112.71,112.49,112.57,25176.0,109.8011,109.8011,109.5868,109.6648,25176.0
2020-04-22 11:50:00,112.57,112.99,112.55,112.97,13903.0,109.6648,110.0739,109.6453,110.0544,13903.0
2020-04-22 11:55:00,113.0,113.27,112.78,113.24,16221.0,110.0837,110.3467,109.8693,110.3175,16221.0
2020-04-22 12:00:00,113.27,113.39,113.23,113.36,7953.0,110.3467,110.4636,110.3077,110.4344,7953.0
2020-04-22 12:05:00,113.32,113.37,113.2,113.26,10051.0,110.3954,110.4441,110.2785,110.3369,10051.0
2020-04-22 12:10:00,113.24,113.28,113.08,113.14,6604.0,110.3175,110.3564,110.1616,110.22,6604.0
2020-04-22 12:15:00,113.18,113.25,113.09,113.25,9354.0,110.259,110.3272,110.1713,110.3272,9354.0
2020-04-22 12:20:00,113.25,113.25,113.03,113.11,8084.0,110.3272,110.3272,110.1129,110.1908,8084.0
2020-04-22 12:25:00,113.08,113.32,113.05,113.28,7321.0,110.1616,110.3954,110.1324,110.3564,7321.0
2020-04-22 12:30:00,113.29,113.37,113.21,113.32,5941.0,110.3662,110.4441,110.2882,110.3954,5941.0
2020-04-22 12:35:00,113.28,113.43,113.21,113.43,6051.0,110.3564,110.5026,110.2882,110.5026,6051.0
2020-04-22 12:40:00,113.52,113.67,113.47,113.5,6864.0,110.5902,110.7364,110.5415,110.5708,6864.0
2020-04-22 12:45:00,113.52,113.52,113.26,113.44,9614.0,110.5902,110.5902,110.3369,110.5123,9614.0
2020-04-22 12:50:00,113.4,113.4,113.25,113.32,6206.0,110.4733,110.4733,110.3272,110.3954,6206.0
2020-04-22 12:55:00,113.33,113.45,113.3,113.4,10750.0,110.4051,110.522,110.3759,110.4733,10750.0
2020-04-22 13:00:00,113.42,113.43,113.25,113.39,9013.0,110.4928,110.5026,110.3272,110.4636,9013.0
2020-04-22 13:05:00,113.37,113.49,113.36,113.4,4705.0,110.4441,110.561,110.4344,110.4733,4705.0
2020-04-22 13:10:00,113.45,113.46,113.39,113.45,5124.0,110.522,110.5318,110.4636,110.522,5124.0
2020-04-22 13:15:00,113.47,113.63,113.4,113.6,5396.0,110.5415,110.6974,110.4733,110.6682,5396.0
2020-04-22 13:20:00,113.6,113.76,113.6,113.75,10366.0,110.6682,110.824,110.6682,110.8143,10366.0
2020-04-22 13:25:00,113.78,113.96,113.78,113.95,11232.0,110.8435,111.0189,110.8435,111.0091,11232.0
2020-04-22 13:30:00,113.93,114.05,113.78,113.8,11656.0,110.9897,111.1066,110.8435,110.863,11656.0
2020-04-22 13:35:00,113.75,113.95,113.73,113.73,7200.0,110.8143,111.0091,110.7948,110.7948,7200.0
2020-04-22 13:40:00,113.75,114.05,113.75,114.02,18678.0,110.8143,111.1066,110.8143,111.0773,18678.0
2020-04-22 13:45:00,114.03,114.06,113.8,113.8,6863.0,111.0871,111.1163,110.863,110.863,6863.0
2020-04-22 13:50:00,113.82,114.13,113.82,114.13,11083.0,110.8825,111.1845,110.8825,111.1845,11083.0
2020-04-22 13:55:00,114.11,114.11,113.95,113.97,10708.0,111.165,111.165,111.0091,111.0286,10708.0
2020-04-22 14:00:00,113.98,114.31,113.98,114.15,15820.0,111.0384,111.3598,111.0384,111.204,15820.0
2020-04-22 14:05:00,114.15,114.28,113.91,114.24,17387.0,111.204,111.3306,110.9702,111.2917,17387.0
2020-04-22 14:10:00,114.2,114.22,114.06,114.1,7952.0,111.2527,111.2722,111.1163,111.1553,7952.0
2020-04-22 14:15:00,114.09,114.27,114.05,114.17,6700.0,111.1455,111.3209,111.1066,111.2235,6700.0
2020-04-22 14:20:00,114.17,114.43,114.17,114.3,6992.0,111.2235,111.4768,111.2235,111.3501,6992.0
2020-04-22 14:25:00,114.3,114.42,114.24,114.25,8121.0,111.3501,111.467,111.2917,111.3014,8121.0
2020-04-22 14:30:00,114.26,114.36,114.2,114.27,12880.0,111.3111,111.4086,111.2527,111.3209,12880.0
2020-04-22 14:35:00,114.26,114.26,114.15,114.2,7333.0,111.3111,111.3111,111.204,111.2527,7333.0
2020-04-22 14:40:00,114.22,114.4,114.18,114.4,6349.0,111.2722,111.4475,111.2332,111.4475,6349.0
2020-04-22 14:45:00,114.42,114.43,114.23,114.28,11307.0,111.467,111.4768,111.2819,111.3306,11307.0
2020-04-22 14:50:00,114.25,114.29,114.06,114.11,10625.0,111.3014,111.3404,111.1163,111.165,10625.0
2020-04-22 14:55:00,114.13,114.41,114.12,114.37,7974.0,111.1845,111.4573,111.1748,111.4183,7974.0
2020-04-22 15:00:00,114.38,114.6,114.33,114.6,9514.0,111.428,111.6424,111.3793,111.6424,9514.0
2020-04-22 15:05:00,114.59,114.62,114.44,114.52,16293.0,111.6326,111.6618,111.4865,111.5644,16293.0
2020-04-22 15:10:00,114.52,114.52,114.4,114.41,11167.0,111.5644,111.5644,111.4475,111.4573,11167.0
2020-04-22 15:15:00,114.37,114.55,114.35,114.5,16914.0,111.4183,111.5937,111.3988,111.5449,16914.0
2020-04-22 15:20:00,114.48,114.63,114.28,114.32,19321.0,111.5255,111.6716,111.3306,111.3696,19321.0
2020-04-22 15:25:00,114.36,114.58,114.35,114.47,19695.0,111.4086,111.6229,111.3988,111.5157,19695.0
2020-04-22 15:30:00,114.46,114.66,114.37,114.51,26315.0,111.506,111.7008,111.4183,111.5547,26315.0
2020-04-22 15:35:00,114.52,114.79,114.52,114.68,53913.0,111.5644,111.8275,111.5644,111.7203,53913.0
2020-04-22 15:40:00,114.68,114.72,114.42,114.57,35039.0,111.7203,111.7593,111.467,111.6131,35039.0
2020-04-22 15:45:00,114.56,114.58,114.3,114.53,33628.0,111.6034,111.6229,111.3501,111.5742,33628.0
2020-04-22 15:50:00,114.55,114.94,114.55,114.85,117125.0,111.5937,111.9736,111.5937,111.8859,117125.0
2020-04-22 15:55:00,114.84,114.84,114.4,114.56,130139.0,111.8762,111.8762,111.4475,111.6034,130139.0
2020-04-23 09:30:00,114.8,114.98,114.28,114.98,50261.0,111.8372,112.0126,111.3306,112.0126,50261.0
2020-04-23 09:35:00,115.0,115.55,114.07,114.09,41421.0,112.032,112.5678,111.126,111.1455,41421.0
2020-04-23 09:40:00,114.15,115.11,114.07,114.55,21795.0,111.204,112.1392,111.126,111.5937,21795.0
2020-04-23 09:45:00,114.59,114.59,113.87,114.01,19135.0,111.6326,111.6326,110.9312,111.0676,19135.0
2020-04-23 09:50:00,113.99,114.71,113.69,114.44,20320.0,111.0481,111.7495,110.7558,111.4865,20320.0
2020-04-23 09:55:00,114.5,114.88,114.41,114.59,7288.0,111.5449,111.9151,111.4573,111.6326,7288.0
2020-04-23 10:00:00,114.75,114.87,114.54,114.86,13768.0,111.7885,111.9054,111.5839,111.8957,13768.0
2020-04-23 10:05:00,114.86,115.26,114.77,115.19,11958.0,111.8957,112.2853,111.808,112.2171,11958.0
2020-04-23 10:10:00,115.18,115.31,115.0,115.16,14268.0,112.2074,112.334,112.032,112.1879,14268.0
2020-04-23 10:15:00,115.12,115.49,115.07,115.49,9026.0,112.1489,112.5094,112.1002,112.5094,9026.0
2020-04-23 10:20:00,115.55,115.55,115.27,115.44,17618.0,112.5678,112.5678,112.2951,112.4607,17618.0
2020-04-23 10:25:00,115.49,115.54,115.1,115.5,22683.0,112.5094,112.5581,112.1295,112.5191,22683.0
2020-04-23 10:30:00,115.51,115.97,115.46,115.79,19028.0,112.5289,112.977,112.4802,112.8017,19028.0
2020-04-23 10:35:00,115.76,115.88,115.66,115.71,14532.0,112.7724,112.8893,112.675,112.7237,14532.0
2020-04-23 10:40:00,115.78,116.02,115.78,116.01,16283.0,112.7919,113.0257,112.7919,113.016,16283.0
2020-04-23 10:45:00,115.97,116.13,115.72,115.89,12380.0,112.977,113.1329,112.7335,112.8991,12380.0
2020-04-23 10:50:00,115.93,116.17,115.93,116.07,13353.0,112.938,113.1718,112.938,113.0744,13353.0
2020-04-23 10:55:00,116.12,116.42,115.99,116.36,15241.0,113.1231,113.4154,112.9965,113.3569,15241.0
2020-04-23 11:00:00,116.33,116.42,116.22,116.37,13107.0,113.3277,113.4154,113.2206,113.3667,13107.0
2020-04-23 11:05:00,116.32,116.4,116.07,116.07,9762.0,113.318,113.3959,113.0744,113.0744,9762.0
2020-04-23 11:10:00,116.05,116.1,115.83,116.0,14445.0,113.0549,113.1037,112.8406,113.0062,14445.0
2020-04-23 11:15:00,116.03,116.19,115.73,116.06,23966.0,113.0355,113.1913,112.7432,113.0647,23966.0
2020-04-23 11:20:00,116.0,116.36,116.0,116.21,13905.0,113.0062,113.3569,113.0062,113.2108,13905.0
2020-04-23 11:25:00,116.23,116.63,116.21,116.48,17026.0,113.2303,113.62,113.2108,113.4738,17026.0
2020-04-23 11:30:00,116.47,116.49,116.09,116.09,15966.0,113.4641,113.4836,113.0939,113.0939,15966.0
2020-04-23 11:35:00,116.05,116.25,115.94,116.13,16847.0,113.0549,113.2498,112.9478,113.1329,16847.0
2020-04-23 11:40:00,116.16,116.16,115.61,115.66,14791.0,113.1621,113.1621,112.6263,112.675,14791.0
2020-04-23 11:45:00,115.66,115.66,115.41,115.49,16748.0,112.675,112.675,112.4315,112.5094,16748.0
2020-04-23 11:50:00,115.47,115.72,115.42,115.46,18610.0,112.4899,112.7335,112.4412,112.4802,18610.0
2020-04-23 11:55:00,115.46,115.74,115.41,115.57,20816.0,112.4802,112.7529,112.4315,112.5873,20816.0
2020-04-23 12:00:00,115.52,115.57,115.2,115.57,70480.0,112.5386,112.5873,112.2269,112.5873,70480.0
2020-04-23 12:05:00,115.55,115.78,115.52,115.52,35664.0,112.5678,112.7919,112.5386,112.5386,35664.0
2020-04-23 12:10:00,115.52,115.63,115.36,115.5,59298.0,112.5386,112.6458,112.3827,112.5191,59298.0
2020-04-23 12:15:00,115.47,116.0,115.47,115.96,11524.0,112.4899,113.0062,112.4899,112.9673,11524.0
2020-04-23 12:20:00,115.93,115.93,115.56,115.79,14399.0,112.938,112.938,112.5776,112.8017,14399.0
2020-04-23 12:25:00,115.76,116.02,115.7,116.0,15984.0,112.7724,113.0257,112.714,113.0062,15984.0
2020-04-23 12:30:00,115.99,115.99,115.46,115.57,15612.0,112.9965,112.9965,112.4802,112.5873,15612.0
2020-04-23 12:35:00,115.62,115.76,115.47,115.47,12437.0,112.636,112.7724,112.4899,112.4899,12437.0
2020-04-23 12:40:00,115.48,115.56,114.89,114.99,24158.0,112.4997,112.5776,111.9249,112.0223,24158.0
2020-04-23 12:45:00,115.01,115.33,114.01,115.14,28662.0,112.0418,112.3535,111.0676,112.1684,28662.0
2020-04-23 12:50:00,115.12,115.15,114.56,115.08,91624.0,112.1489,112.1782,111.6034,112.11,91624.0
2020-04-23 12:55:00,115.14,115.43,115.03,115.38,11101.0,112.1684,112.4509,112.0613,112.4022,11101.0
2020-04-23 13:00:00,115.36,115.58,115.27,115.53,19700.0,112.3827,112.5971,112.2951,112.5484,19700.0
2020-04-23 13:05:00,115.56,115.65,115.44,115.62,14585.0,112.5776,112.6653,112.4607,112.636,14585.0
2020-04-23 13:10:00,115.59,115.78,115.58,115.75,6700.0,112.6068,112.7919,112.5971,112.7627,6700.0
2020-04-23 13:15:00,115.76,115.76,115.36,115.4,13610.0,112.7724,112.7724,112.3827,112.4217,13610.0
2020-04-23 13:20:00,115.35,115.38,114.57,114.58,17332.0,112.373,112.4022,111.6131,111.6229,17332.0
2020-04-23 13:25:00,114.54,114.64,114.21,114.53,34715.0,111.5839,111.6813,111.2624,111.5742,34715.0
2020-04-23 13:30:00,114.49,114.68,114.46,114.61,19542.0,111.5352,111.7203,111.506,111.6521,19542.0
2020-04-23 13:35:00,114.61,114.73,114.15,114.15,24814.0,111.6521,111.769,111.204,111.204,24814.0
2020-04-23 13:40:00,114.22,114.35,114.1,114.11,15361.0,111.2722,111.3988,111.1553,111.165,15361.0
2020-04-23 13:45:00,114.12,114.46,114.05,114.05,11327.0,111.1748,111.506,111.1066,111.1066,11327.0
2020-04-23 13:50:00,114.06,114.2,113.87,113.89,21618.0,111.1163,111.2527,110.9312,110.9507,21618.0
2020-04-23 13:55:00,113.91,114.04,113.85,113.97,13780.0,110.9702,111.0968,110.9117,111.0286,13780.0
2020-04-23 14:00:00,113.95,114.35,113.84,114.1,22875.0,111.0091,111.3988,110.902,111.1553,22875.0
2020-04-23 14:05:00,114.06,114.06,113.73,113.75,14703.0,111.1163,111.1163,110.7948,110.8143,14703.0
2020-04-23 14:10:00,113.78,114.36,113.71,114.36,9791.0,110.8435,111.4086,110.7753,111.4086,9791.0
2020-04-23 14:15:00,114.42,114.59,114.35,114.57,12838.0,111.467,111.6326,111.3988,111.6131,12838.0
2020-04-23 14:20:00,114.58,114.63,114.42,114.52,9100.0,111.6229,111.6716,111.467,111.5644,9100.0
2020-04-23 14:25:00,114.53,114.64,114.36,114.46,9109.0,111.5742,111.6813,111.4086,111.506,9109.0
2020-04-23 14:30:00,114.49,114.66,114.45,114.5,9045.0,111.5352,111.7008,111.4962,111.5449,9045.0
2020-04-23 14:35:00,114.51,114.58,114.41,114.42,8977.0,111.5547,111.6229,111.4573,111.467,8977.0
2020-04-23 14:40:00,114.48,114.62,114.26,114.3,12399.0,111.5255,111.6618,111.3111,111.3501,12399.0
2020-04-23 14:45:00,114.31,114.5,114.13,114.38,14695.0,111.3598,111.5449,111.1845,111.428,14695.0
2020-04-23 14:50:00,114.41,114.83,114.38,114.83,16426.0,111.4573,111.8664,111.428,111.8664,16426.0
2020-04-23 14:55:00,114.83,114.83,114.59,114.63,13392.0,111.8664,111.8664,111.6326,111.6716,13392.0
2020-04-23 15:00:00,114.62,114.72,114.49,114.63,15256.0,111.6618,111.7593,111.5352,111.6716,15256.0
2020-04-23 15:05:00,114.61,114.61,114.36,114.37,11960.0,111.6521,111.6521,111.4086,111.4183,11960.0
2020-04-23 15:10:00,114.37,114.42,114.22,114.23,19834.0,111.4183,111.467,111.2722,111.2819,19834.0
2020-04-23 15:15:00,114.28,114.42,114.06,114.07,21770.0,111.3306,111.467,111.1163,111.126,21770.0
2020-04-23 15:20:00,114.07,114.25,113.96,114.13,14563.0,111.126,111.3014,111.0189,111.1845,14563.0
2020-04-23 15:25:00,114.14,114.31,114.09,114.22,11086.0,111.1942,111.3598,111.1455,111.2722,11086.0
2020-04-23 15:30:00,114.19,114.3,113.95,114.15,22877.0,111.2429,111.3501,111.0091,111.204,22877.0
2020-04-23 15:35:00,114.16,114.43,114.09,114.39,21864.0,111.2137,111.4768,111.1455,111.4378,21864.0
2020-04-23 15:40:00,114.41,114.47,114.07,114.08,29014.0,111.4573,111.5157,111.126,111.1358,29014.0
2020-04-23 15:45:00,114.09,114.48,114.05,114.21,31054.0,111.1455,111.5255,111.1066,111.2624,31054.0
2020-04-23 15:50:00,114.48,114.72,114.22,114.64,94904.0,111.5255,111.7593,111.2722,111.6813,94904.0
2020-04-23 15:55:00,114.63,114.66,114.31,114.47,101637.0,111.6716,111.7008,111.3598,111.5157,101637.0
2020-04-24 09:30:00,115.57,115.67,114.32,114.63,37823.0,112.5873,112.6847,111.3696,111.6716,37823.0
2020-04-24 09:35:00,114.49,114.86,114.29,114.8,10575.0,111.5352,111.8957,111.3404,111.8372,10575.0
2020-04-24 09:40:00,114.73,114.87,114.52,114.75,8017.0,111.769,111.9054,111.5644,111.7885,8017.0
2020-04-24 09:45:00,114.76,114.96,114.09,114.2,10016.0,111.7982,111.9931,111.1455,111.2527,10016.0
2020-04-24 09:50:00,114.29,114.63,114.29,114.6,9880.0,111.3404,111.6716,111.3404,111.6424,9880.0
2020-04-24 09:55:00,114.58,114.61,114.31,114.41,12121.0,111.6229,111.6521,111.3598,111.4573,12121.0
2020-04-24 10:00:00,114.36,114.56,114.19,114.29,8895.0,111.4086,111.6034,111.2429,111.3404,8895.0
2020-04-24 10:05:00,114.35,114.89,114.35,114.79,5800.0,111.3988,111.9249,111.3988,111.8275,5800.0
2020-04-24 10:10:00,114.85,115.41,114.85,115.19,14825.0,111.8859,112.4315,111.8859,112.2171,14825.0
2020-04-24 10:15:00,115.07,115.41,115.04,115.06,12439.0,112.1002,112.4315,112.071,112.0905,12439.0
2020-04-24 10:20:00,115.01,115.19,114.83,114.92,5998.0,112.0418,112.2171,111.8664,111.9541,5998.0
2020-04-24 10:25:00,114.99,115.22,114.75,114.9,9107.0,112.0223,112.2464,111.7885,111.9346,9107.0
2020-04-24 10:30:00,114.88,115.08,114.64,114.76,6999.0,111.9151,112.11,111.6813,111.7982,6999.0
2020-04-24 10:35:00,114.85,115.12,114.85,115.01,5014.0,111.8859,112.1489,111.8859,112.0418,5014.0
2020-04-24 10:40:00,114.97,115.19,114.91,115.0,5786.0,112.0028,112.2171,111.9444,112.032,5786.0
2020-04-24 10:45:00,114.94,114.96,114.64,114.7,5223.0,111.9736,111.9931,111.6813,111.7398,5223.0
2020-04-24 10:50:00,114.74,115.04,114.71,114.83,8420.0,111.7788,112.071,111.7495,111.8664,8420.0
2020-04-24 10:55:00,114.87,114.95,114.59,114.77,9986.0,111.9054,111.9833,111.6326,111.808,9986.0
2020-04-24 11:00:00,114.66,114.76,114.54,114.59,3900.0,111.7008,111.7982,111.5839,111.6326,3900.0
2020-04-24 11:05:00,114.49,114.99,114.49,114.69,4850.0,111.5352,112.0223,111.5352,111.73,4850.0
2020-04-24 11:10:00,114.75,114.79,114.51,114.76,8281.0,111.7885,111.8275,111.5547,111.7982,8281.0
2020-04-24 11:15:00,114.77,114.88,114.65,114.75,4900.0,111.808,111.9151,111.6911,111.7885,4900.0
2020-04-24 11:20:00,114.66,114.81,114.55,114.64,9541.0,111.7008,111.8469,111.5937,111.6813,9541.0
2020-04-24 11:25:00,114.63,114.71,114.41,114.41,4952.0,111.6716,111.7495,111.4573,111.4573,4952.0
2020-04-24 11:30:00,114.43,114.59,114.26,114.47,10083.0,111.4768,111.6326,111.3111,111.5157,10083.0
2020-04-24 11:35:00,114.55,114.81,114.51,114.75,7559.0,111.5937,111.8469,111.5547,111.7885,7559.0
2020-04-24 11:40:00,114.76,114.84,114.52,114.7,4000.0,111.7982,111.8762,111.5644,111.7398,4000.0
2020-04-24 11:45:00,114.77,115.25,114.74,115.25,14248.0,111.808,112.2756,111.7788,112.2756,14248.0
2020-04-24 11:50:00,115.3,115.97,115.29,115.91,28465.0,112.3243,112.977,112.3146,112.9186,28465.0
2020-04-24 11:55:00,115.91,116.14,115.65,115.94,37815.0,112.9186,113.1426,112.6653,112.9478,37815.0
2020-04-24 12:00:00,116.01,116.17,115.88,116.11,17772.0,113.016,113.1718,112.8893,113.1134,17772.0
2020-04-24 12:05:00,116.1,116.1,115.71,115.82,27134.0,113.1037,113.1037,112.7237,112.8309,27134.0
2020-04-24 12:10:00,115.78,115.79,115.24,115.26,27930.0,112.7919,112.8017,112.2658,112.2853,27930.0
2020-04-24 12:15:00,115.31,115.67,115.25,115.5,19601.0,112.334,112.6847,112.2756,112.5191,19601.0
2020-04-24 12:20:00,115.44,115.62,115.31,115.56,10202.0,112.4607,112.636,112.334,112.5776,10202.0
2020-04-24 12:25:00,115.61,116.1,115.58,116.05,18588.0,112.6263,113.1037,112.5971,113.0549,18588.0
2020-04-24 12:30:00,116.04,116.05,115.87,115.96,7982.0,113.0452,113.0549,112.8796,112.9673,7982.0
2020-04-24 12:35:00,115.9,116.04,115.84,115.85,18506.0,112.9088,113.0452,112.8504,112.8601,18506.0
2020-04-24 12:40:00,115.86,115.92,115.68,115.68,13218.0,112.8698,112.9283,112.6945,112.6945,13218.0
2020-04-24 12:45:00,115.72,115.84,115.68,115.74,14606.0,112.7335,112.8504,112.6945,112.7529,14606.0
2020-04-24 12:50:00,115.78,115.81,115.67,115.71,12505.0,112.7919,112.8211,112.6847,112.7237,12505.0
2020-04-24 12:55:00,115.75,115.78,115.7,115.73,6605.0,112.7627,112.7919,112.714,112.7432,6605.0
2020-04-24 13:00:00,115.75,115.76,115.39,115.47,9660.0,112.7627,112.7724,112.412,112.4899,9660.0
2020-04-24 13:05:00,115.42,115.6,115.41,115.57,11648.0,112.4412,112.6166,112.4315,112.5873,11648.0
2020-04-24 13:10:00,115.57,115.57,115.45,115.52,4300.0,112.5873,112.5873,112.4704,112.5386,4300.0
2020-04-24 13:15:00,115.55,115.62,115.47,115.5,7257.0,112.5678,112.636,112.4899,112.5191,7257.0
2020-04-24 13:20:00,115.49,115.5,115.32,115.38,7655.0,112.5094,112.5191,112.3438,112.4022,7655.0
2020-04-24 13:25:00,115.4,115.41,115.25,115.26,3600.0,112.4217,112.4315,112.2756,112.2853,3600.0
2020-04-24 13:30:00,115.21,115.27,115.14,115.2,21593.0,112.2366,112.2951,112.1684,112.2269,21593.0
2020-04-24 13:35:00,115.23,115.41,115.19,115.32,8772.0,112.2561,112.4315,112.2171,112.3438,8772.0
2020-04-24 13:40:00,115.32,115.36,115.14,115.23,11543.0,112.3438,112.3827,112.1684,112.2561,11543.0
2020-04-24 13:45:00,115.23,115.4,115.16,115.36,7922.0,112.2561,112.4217,112.1879,112.3827,7922.0
2020-04-24 13:50:00,115.41,115.58,115.39,115.48,5581.0,112.4315,112.5971,112.412,112.4997,5581.0
2020-04-24 13:55:00,115.49,115.87,115.43,115.76,10936.0,112.5094,112.8796,112.4509,112.7724,10936.0
2020-04-24 14:00:00,115.79,115.99,115.7,115.95,5840.0,112.8017,112.9965,112.714,112.9575,5840.0
2020-04-24 14:05:00,115.95,116.0,115.77,115.78,13596.0,112.9575,113.0062,112.7822,112.7919,13596.0
2020-04-24 14:10:00,115.81,116.05,115.81,115.96,9846.0,112.8211,113.0549,112.8211,112.9673,9846.0
2020-04-24 14:15:00,115.93,115.93,115.66,115.74,8393.0,112.938,112.938,112.675,112.7529,8393.0
2020-04-24 14:20:00,115.73,115.85,115.63,115.66,7640.0,112.7432,112.8601,112.6458,112.675,7640.0
2020-04-24 14:25:00,115.68,115.81,115.58,115.81,10695.0,112.6945,112.8211,112.5971,112.8211,10695.0
2020-04-24 14:30:00,115.77,115.77,115.54,115.6,12798.0,112.7822,112.7822,112.5581,112.6166,12798.0
2020-04-24 14:35:00,115.6,115.85,115.56,115.83,6177.0,112.6166,112.8601,112.5776,112.8406,6177.0
2020-04-24 14:40:00,115.91,116.0,115.88,115.88,5576.0,112.9186,113.0062,112.8893,112.8893,5576.0
2020-04-24 14:45:00,115.83,115.96,115.83,115.96,4111.0,112.8406,112.9673,112.8406,112.9673,4111.0
2020-04-24 14:50:00,115.96,116.07,115.8,115.9,9728.0,112.9673,113.0744,112.8114,112.9088,9728.0
2020-04-24 14:55:00,115.91,116.22,115.89,116.15,10363.0,112.9186,113.2206,112.8991,113.1524,10363.0
2020-04-24 15:00:00,116.11,116.11,115.99,116.04,6726.0,113.1134,113.1134,112.9965,113.0452,6726.0
2020-04-24 15:05:00,116.01,116.29,115.98,116.24,14356.0,113.016,113.2887,112.9867,113.24,14356.0
2020-04-24 15:10:00,116.23,116.33,116.04,116.18,17574.0,113.2303,113.3277,113.0452,113.1816,17574.0
2020-04-24 15:15:00,116.21,116.22,115.98,116.09,10784.0,113.2108,113.2206,112.9867,113.0939,10784.0
2020-04-24 15:20:00,116.09,116.28,116.0,116.27,12219.0,113.0939,113.279,113.0062,113.2693,12219.0
2020-04-24 15:25:00,116.22,116.44,116.18,116.42,22049.0,113.2206,113.4349,113.1816,113.4154,22049.0
2020-04-24 15:30:00,116.43,116.43,116.24,116.3,27459.0,113.4251,113.4251,113.24,113.2985,27459.0
2020-04-24 15:35:00,116.31,116.38,116.2,116.34,21839.0,113.3082,113.3764,113.2011,113.3375,21839.0
2020-04-24 15:40:00,116.36,116.56,116.36,116.48,23909.0,113.3569,113.5518,113.3569,113.4738,23909.0
2020-04-24 15:45:00,116.49,116.54,116.34,116.54,28376.0,113.4836,113.5323,113.3375,113.5323,28376.0
2020-04-24 15:50:00,116.58,116.67,116.32,116.56,43562.0,113.5713,113.6589,113.318,113.5518,43562.0
2020-04-24 15:55:00,116.57,116.68,116.19,116.27,60180.0,113.5615,113.6687,113.1913,113.2693,60180.0
2020-04-27 09:30:00,117.61,118.48,117.6,118.24,77556.0,114.5747,115.4222,114.5649,115.1884,77556.0
2020-04-27 09:35:00,118.18,118.26,116.32,116.45,40111.0,115.13,115.2079,113.318,113.4446,40111.0
2020-04-27 09:40:00,116.43,116.74,115.9,116.31,21911.0,113.4251,113.7271,112.9088,113.3082,21911.0
2020-04-27 09:45:00,116.34,116.59,116.18,116.28,15583.0,113.3375,113.581,113.1816,113.279,15583.0
2020-04-27 09:50:00,116.32,116.4,115.96,116.07,21038.0,113.318,113.3959,112.9673,113.0744,21038.0
2020-04-27 09:55:00,116.11,116.7,116.11,116.38,21225.0,113.1134,113.6882,113.1134,113.3764,21225.0
2020-04-27 10:00:00,116.43,116.56,115.83,115.91,22504.0,113.4251,113.5518,112.8406,112.9186,22504.0
2020-04-27 10:05:00,115.86,116.1,115.66,115.66,47564.0,112.8698,113.1037,112.675,112.675,47564.0
2020-04-27 10:10:00,115.58,116.32,115.58,115.88,17263.0,112.5971,113.318,112.5971,112.8893,17263.0
2020-04-27 10:15:00,115.96,116.19,115.81,115.91,31494.0,112.9673,113.1913,112.8211,112.9186,31494.0
2020-04-27 10:20:00,115.9,115.96,115.42,115.83,15088.0,112.9088,112.9673,112.4412,112.8406,15088.0
2020-04-27 10:25:00,115.89,115.94,115.62,115.72,9730.0,112.8991,112.9478,112.636,112.7335,9730.0
2020-04-27 10:30:00,115.73,115.8,115.27,115.33,28291.0,112.7432,112.8114,112.2951,112.3535,28291.0
2020-04-27 10:35:00,115.29,115.53,115.13,115.49,14010.0,112.3146,112.5484,112.1587,112.5094,14010.0
2020-04-27 10:40:00,115.51,115.92,115.51,115.76,11203.0,112.5289,112.9283,112.5289,112.7724,11203.0
2020-04-27 10:45:00,115.63,115.66,115.4,115.55,8907.0,112.6458,112.675,112.4217,112.5678,8907.0
2020-04-27 10:50:00,115.61,115.7,115.43,115.56,10597.0,112.6263,112.714,112.4509,112.5776,10597.0
2020-04-27 10:55:00,115.6,115.69,115.36,115.48,19592.0,112.6166,112.7042,112.3827,112.4997,19592.0
2020-04-27 11:00:00,115.46,116.05,115.46,115.97,20850.0,112.4802,113.0549,112.4802,112.977,20850.0
2020-04-27 11:05:00,115.96,115.96,115.53,115.82,15798.0,112.9673,112.9673,112.5484,112.8309,15798.0
2020-04-27 11:10:00,115.76,116.16,115.74,116.16,10843.0,112.7724,113.1621,112.7529,113.1621,10843.0
2020-04-27 11:15:00,116.22,116.58,116.21,116.48,15033.0,113.2206,113.5713,113.2108,113.4738,15033.0
2020-04-27 11:20:00,116.54,116.96,116.54,116.78,15160.0,113.5323,113.9415,113.5323,113.7661,15160.0
2020-04-27 11:25:00,116.84,117.05,116.78,116.96,16899.0,113.8246,114.0291,113.7661,113.9415,16899.0
2020-04-27 11:30:00,116.93,117.05,116.81,117.04,18459.0,113.9122,114.0291,113.7953,114.0194,18459.0
2020-04-27 11:35:00,116.97,117.09,116.86,117.04,14671.0,113.9512,114.0681,113.844,114.0194,14671.0
2020-04-27 11:40:00,117.0,117.01,116.73,116.8,12892.0,113.9804,113.9902,113.7174,113.7856,12892.0
2020-04-27 11:45:00,116.82,117.0,116.59,116.9,16067.0,113.8051,113.9804,113.581,113.883,16067.0
2020-04-27 11:50:00,116.98,117.02,116.61,116.74,12477.0,113.9609,113.9999,113.6005,113.7271,12477.0
2020-04-27 11:55:00,116.72,116.82,116.64,116.8,11562.0,113.7076,113.8051,113.6297,113.7856,11562.0
2020-04-27 12:00:00,116.86,116.95,116.62,116.67,14235.0,113.844,113.9317,113.6102,113.6589,14235.0
2020-04-27 12:05:00,116.64,116.93,116.62,116.83,4575.0,113.6297,113.9122,113.6102,113.8148,4575.0
2020-04-27 12:10:00,116.86,117.03,116.8,116.87,5598.0,113.844,114.0096,113.7856,113.8538,5598.0
2020-04-27 12:15:00,116.94,117.17,116.85,117.02,7598.0,113.922,114.146,113.8343,113.9999,7598.0
2020-04-27 12:20:00,117.02,117.21,116.92,117.16,8262.0,113.9999,114.185,113.9025,114.1363,8262.0
2020-04-27 12:25:00,117.23,117.28,117.12,117.14,7179.0,114.2045,114.2532,114.0973,114.1168,7179.0
2020-04-27 12:30:00,117.12,117.26,117.05,117.16,7834.0,114.0973,114.2337,114.0291,114.1363,7834.0
2020-04-27 12:35:00,117.18,117.21,117.01,117.04,11235.0,114.1558,114.185,113.9902,114.0194,11235.0
2020-04-27 12:40:00,117.07,117.12,116.95,117.09,8971.0,114.0486,114.0973,113.9317,114.0681,8971.0
2020-04-27 12:45:00,117.1,117.11,116.9,116.95,10228.0,114.0778,114.0876,113.883,113.9317,10228.0
2020-04-27 12:50:00,116.95,117.04,116.9,116.97,7800.0,113.9317,114.0194,113.883,113.9512,7800.0
2020-04-27 12:55:00,116.98,116.98,116.62,116.62,10433.0,113.9609,113.9609,113.6102,113.6102,10433.0
2020-04-27 13:00:00,116.71,116.71,116.46,116.52,21520.0,113.6979,113.6979,113.4544,113.5128,21520.0
2020-04-27 13:05:00,116.53,116.74,116.51,116.7,8213.0,113.5226,113.7271,113.5031,113.6882,8213.0
2020-04-27 13:10:00,116.71,116.82,116.65,116.78,7596.0,113.6979,113.8051,113.6395,113.7661,7596.0
2020-04-27 13:15:00,116.8,116.83,116.39,116.54,22766.0,113.7856,113.8148,113.3862,113.5323,22766.0
2020-04-27 13:20:00,116.52,116.57,116.31,116.37,7012.0,113.5128,113.5615,113.3082,113.3667,7012.0
2020-04-27 13:25:00,116.38,116.65,116.36,116.63,12190.0,113.3764,113.6395,113.3569,113.62,12190.0
2020-04-27 13:30:00,116.67,116.78,116.58,116.66,7416.0,113.6589,113.7661,113.5713,113.6492,7416.0
2020-04-27 13:35:00,116.61,116.78,116.56,116.74,5754.0,113.6005,113.7661,113.5518,113.7271,5754.0
2020-04-27 13:40:00,116.75,116.81,116.6,116.63,7150.0,113.7369,113.7953,113.5907,113.62,7150.0
2020-04-27 13:45:00,116.59,116.6,116.26,116.44,8400.0,113.581,113.5907,113.2595,113.4349,8400.0
2020-04-27 13:50:00,116.46,116.64,116.44,116.46,8373.0,113.4544,113.6297,113.4349,113.4544,8373.0
2020-04-27 13:55:00,116.49,116.68,116.46,116.48,12102.0,113.4836,113.6687,113.4544,113.4738,12102.0
2020-04-27 14:00:00,116.54,116.85,116.54,116.63,12908.0,113.5323,113.8343,113.5323,113.62,12908.0
2020-04-27 14:05:00,116.59,116.75,116.5,116.58,11069.0,113.581,113.7369,113.4933,113.5713,11069.0
2020-04-27 14:10:00,116.56,116.62,116.5,116.51,5820.0,113.5518,113.6102,113.4933,113.5031,5820.0
2020-04-27 14:15:00,116.53,116.62,116.51,116.57,6588.0,113.5226,113.6102,113.5031,113.5615,6588.0
2020-04-27 14:20:00,116.62,116.67,116.54,116.59,13132.0,113.6102,113.6589,113.5323,113.581,13132.0
2020-04-27 14:25:00,116.58,116.66,116.54,116.57,10214.0,113.5713,113.6492,113.5323,113.5615,10214.0
2020-04-27 14:30:00,116.6,116.61,116.49,116.56,6088.0,113.5907,113.6005,113.4836,113.5518,6088.0
2020-04-27 14:35:00,116.59,116.74,116.45,116.72,26214.0,113.581,113.7271,113.4446,113.7076,26214.0
2020-04-27 14:40:00,116.78,116.9,116.67,116.77,11973.0,113.7661,113.883,113.6589,113.7564,11973.0
2020-04-27 14:45:00,116.75,116.81,116.63,116.78,33919.0,113.7369,113.7953,113.62,113.7661,33919.0
2020-04-27 14:50:00,116.73,116.73,116.62,116.66,9906.0,113.7174,113.7174,113.6102,113.6492,9906.0
2020-04-27 14:55:00,116.62,116.68,116.43,116.43,20787.0,113.6102,113.6687,113.4251,113.4251,20787.0
2020-04-27 15:00:00,116.43,116.52,116.39,116.43,18914.0,113.4251,113.5128,113.3862,113.4251,18914.0
2020-04-27 15:05:00,116.47,116.5,116.01,116.01,19065.0,113.4641,113.4933,113.016,113.016,19065.0
2020-04-27 15:10:00,115.99,116.02,115.83,115.95,36198.0,112.9965,113.0257,112.8406,112.9575,36198.0
2020-04-27 15:15:00,115.95,116.29,115.92,116.11,22829.0,112.9575,113.2887,112.9283,113.1134,22829.0
2020-04-27 15:20:00,116.12,116.16,116.02,116.11,16516.0,113.1231,113.1621,113.0257,113.1134,16516.0
2020-04-27 15:25:00,116.09,116.11,115.97,116.07,15710.0,113.0939,113.1134,112.977,113.0744,15710.0
2020-04-27 15:30:00,116.05,116.17,116.02,116.1,27681.0,113.0549,113.1718,113.0257,113.1037,27681.0
2020-04-27 15:35:00,116.13,116.16,116.0,116.08,37467.0,113.1329,113.1621,113.0062,113.0842,37467.0
2020-04-27 15:40:00,116.09,116.29,116.05,116.26,19965.0,113.0939,113.2887,113.0549,113.2595,19965.0
2020-04-27 15:45:00,116.3,116.33,116.03,116.2,36068.0,113.2985,113.3277,113.0355,113.2011,36068.0
2020-04-27 15:50:00,116.25,116.28,115.92,115.95,72450.0,113.2498,113.279,112.9283,112.9575,72450.0
2020-04-27 15:55:00,115.97,116.07,115.9,116.03,93831.0,112.977,113.0744,112.9088,113.0355,93831.0
2020-04-28 09:30:00,116.0,116.49,114.74,116.01,95769.0,113.0062,113.4836,111.7788,113.016,95769.0
2020-04-28 09:35:00,115.91,116.03,115.12,115.29,34357.0,112.9186,113.0355,112.1489,112.3146,34357.0
2020-04-28 09:40:00,115.31,115.47,114.85,114.85,28488.0,112.334,112.4899,111.8859,111.8859,28488.0
2020-04-28 09:45:00,114.94,115.09,113.94,114.18,78630.0,111.9736,112.1197,110.9994,111.2332,78630.0
2020-04-28 09:50:00,114.17,114.59,114.15,114.5,40296.0,111.2235,111.6326,111.204,111.5449,40296.0
2020-04-28 09:55:00,114.42,114.47,114.06,114.19,24317.0,111.467,111.5157,111.1163,111.2429,24317.0
2020-04-28 10:00:00,114.14,114.69,114.14,114.67,32493.0,111.1942,111.73,111.1942,111.7106,32493.0
2020-04-28 10:05:00,114.67,115.0,114.54,114.73,23555.0,111.7106,112.032,111.5839,111.769,23555.0
2020-04-28 10:10:00,114.73,114.9,114.55,114.65,20100.0,111.769,111.9346,111.5937,111.6911,20100.0
2020-04-28 10:15:00,114.6,114.65,114.02,114.04,24388.0,111.6424,111.6911,111.0773,111.0968,24388.0
2020-04-28 10:20:00,114.07,114.27,113.53,113.69,27384.0,111.126,111.3209,110.6,110.7558,27384.0
2020-04-28 10:25:00,113.69,113.88,113.61,113.66,24737.0,110.7558,110.9409,110.6779,110.7266,24737.0
2020-04-28 10:30:00,113.67,114.38,113.63,114.38,23660.0,110.7364,111.428,110.6974,111.428,23660.0
2020-04-28 10:35:00,114.37,114.51,114.11,114.13,19530.0,111.4183,111.5547,111.165,111.1845,19530.0
2020-04-28 10:40:00,114.13,114.33,113.98,114.14,22802.0,111.1845,111.3793,111.0384,111.1942,22802.0
2020-04-28 10:45:00,114.11,114.26,114.09,114.23,29544.0,111.165,111.3111,111.1455,111.2819,29544.0
2020-04-28 10:50:00,114.22,114.24,113.87,113.87,39514.0,111.2722,111.2917,110.9312,110.9312,39514.0
2020-04-28 10:55:00,113.84,113.98,113.55,113.68,30962.0,110.902,111.0384,110.6195,110.7461,30962.0
2020-04-28 11:00:00,113.69,113.75,113.42,113.43,51323.0,110.7558,110.8143,110.4928,110.5026,51323.0
2020-04-28 11:05:00,113.46,113.78,113.38,113.77,40854.0,110.5318,110.8435,110.4538,110.8338,40854.0
2020-04-28 11:10:00,113.77,114.11,113.66,113.97,19999.0,110.8338,111.165,110.7266,111.0286,19999.0
2020-04-28 11:15:00,113.94,114.09,113.55,113.58,22297.0,110.9994,111.1455,110.6195,110.6487,22297.0
2020-04-28 11:20:00,113.59,113.79,113.47,113.78,21937.0,110.6584,110.8533,110.5415,110.8435,21937.0
2020-04-28 11:25:00,113.79,113.98,113.7,113.78,89583.0,110.8533,111.0384,110.7656,110.8435,89583.0
2020-04-28 11:30:00,113.8,113.85,113.52,113.54,39050.0,110.863,110.9117,110.5902,110.6097,39050.0
2020-04-28 11:35:00,113.56,113.73,113.37,113.68,24815.0,110.6292,110.7948,110.4441,110.7461,24815.0
2020-04-28 11:40:00,113.68,113.84,113.28,113.34,17704.0,110.7461,110.902,110.3564,110.4149,17704.0
2020-04-28 11:45:00,113.34,113.76,113.34,113.62,18197.0,110.4149,110.824,110.4149,110.6877,18197.0
2020-04-28 11:50:00,113.65,113.65,113.28,113.32,31137.0,110.7169,110.7169,110.3564,110.3954,31137.0
2020-04-28 11:55:00,113.31,113.47,113.3,113.43,18528.0,110.3857,110.5415,110.3759,110.5026,18528.0
2020-04-28 12:00:00,113.44,114.91,113.44,113.87,351692.0,110.5123,111.9444,110.5123,110.9312,351692.0
2020-04-28 12:05:00,113.95,114.09,113.72,113.99,54630.0,111.0091,111.1455,110.7851,111.0481,54630.0
2020-04-28 12:10:00,114.04,114.14,113.71,113.72,43325.0,111.0968,111.1942,110.7753,110.7851,43325.0
2020-04-28 12:15:00,113.72,113.72,113.0,113.08,57075.0,110.7851,110.7851,110.0837,110.1616,57075.0
2020-04-28 12:20:00,113.01,113.29,112.92,113.12,36618.0,110.0934,110.3662,110.0057,110.2006,36618.0
2020-04-28 12:25:00,113.16,113.31,112.98,113.2,27090.0,110.2395,110.3857,110.0642,110.2785,27090.0
2020-04-28 12:30:00,113.22,113.22,112.98,113.17,23025.0,110.298,110.298,110.0642,110.2493,23025.0
2020-04-28 12:35:00,113.16,113.32,112.99,113.05,58848.0,110.2395,110.3954,110.0739,110.1324,58848.0
2020-04-28 12:40:00,113.03,113.16,112.83,112.91,95227.0,110.1129,110.2395,109.918,109.996,95227.0
2020-04-28 12:45:00,112.92,113.03,112.75,112.99,58447.0,110.0057,110.1129,109.8401,110.0739,58447.0
2020-04-28 12:50:00,112.99,113.08,112.86,112.91,36457.0,110.0739,110.1616,109.9473,109.996,36457.0
2020-04-28 12:55:00,112.96,113.08,112.78,112.8,38462.0,110.0447,110.1616,109.8693,109.8888,38462.0
2020-04-28 13:00:00,112.82,112.92,112.72,112.84,28926.0,109.9083,110.0057,109.8109,109.9278,28926.0
2020-04-28 13:05:00,112.85,112.86,112.62,112.64,14624.0,109.9375,109.9473,109.7135,109.7329,14624.0
2020-04-28 13:10:00,112.62,112.73,112.39,112.45,21214.0,109.7135,109.8206,109.4894,109.5479,21214.0
2020-04-28 13:15:00,112.5,112.78,112.34,112.59,30531.0,109.5966,109.8693,109.4407,109.6842,30531.0
2020-04-28 13:20:00,112.62,112.88,112.59,112.77,16981.0,109.7135,109.9668,109.6842,109.8596,16981.0
2020-04-28 13:25:00,112.77,112.78,112.51,112.55,37432.0,109.8596,109.8693,109.6063,109.6453,37432.0
2020-04-28 13:30:00,112.55,112.63,112.51,112.55,25597.0,109.6453,109.7232,109.6063,109.6453,25597.0
2020-04-28 13:35:00,112.56,112.62,112.4,112.48,18388.0,109.655,109.7135,109.4991,109.5771,18388.0
2020-04-28 13:40:00,112.42,112.7,112.37,112.66,10645.0,109.5186,109.7914,109.4699,109.7524,10645.0
2020-04-28 13:45:00,112.65,112.74,112.53,112.69,22917.0,109.7427,109.8304,109.6258,109.7817,22917.0
2020-04-28 13:50:00,112.68,112.76,112.37,112.39,17081.0,109.7719,109.8499,109.4699,109.4894,17081.0
2020-04-28 13:55:00,112.39,112.48,112.23,112.33,20489.0,109.4894,109.5771,109.3335,109.4309,20489.0
2020-04-28 14:00:00,112.35,112.63,112.23,112.63,42608.0,109.4504,109.7232,109.3335,109.7232,42608.0
2020-04-28 14:05:00,112.63,112.67,112.4,112.45,15472.0,109.7232,109.7622,109.4991,109.5479,15472.0
2020-04-28 14:10:00,112.44,112.59,112.31,112.57,19113.0,109.5381,109.6842,109.4115,109.6648,19113.0
2020-04-28 14:15:00,112.57,112.7,112.48,112.52,30367.0,109.6648,109.7914,109.5771,109.616,30367.0
2020-04-28 14:20:00,112.53,112.84,112.32,112.35,95673.0,109.6258,109.9278,109.4212,109.4504,95673.0
2020-04-28 14:25:00,112.35,112.47,112.18,112.19,63118.0,109.4504,109.5673,109.2848,109.2946,63118.0
2020-04-28 14:30:00,112.2,112.28,111.96,111.97,39329.0,109.3043,109.3822,109.0705,109.0802,39329.0
2020-04-28 14:35:00,111.98,112.02,111.77,111.83,22916.0,109.09,109.1289,108.8854,108.9439,22916.0
2020-04-28 14:40:00,111.83,111.89,111.68,111.74,20820.0,108.9439,109.0023,108.7977,108.8562,20820.0
2020-04-28 14:45:00,111.74,111.84,111.65,111.81,18530.0,108.8562,108.9536,108.7685,108.9244,18530.0
2020-04-28 14:50:00,111.83,111.9,111.59,111.68,20990.0,108.9439,109.012,108.71,108.7977,20990.0
2020-04-28 14:55:00,111.72,111.77,111.63,111.74,19417.0,108.8367,108.8854,108.749,108.8562,19417.0
2020-04-28 15:00:00,111.77,111.9,111.55,111.65,110097.0,108.8854,109.012,108.6711,108.7685,110097.0
2020-04-28 15:05:00,111.67,111.98,111.67,111.89,39524.0,108.788,109.09,108.788,109.0023,39524.0
2020-04-28 15:10:00,111.87,111.93,111.76,111.78,17756.0,108.9828,109.0413,108.8757,108.8951,17756.0
2020-04-28 15:15:00,111.76,111.92,111.76,111.88,37978.0,108.8757,109.0315,108.8757,108.9926,37978.0
2020-04-28 15:20:00,111.87,112.15,111.67,111.76,57573.0,108.9828,109.2556,108.788,108.8757,57573.0
2020-04-28 15:25:00,111.76,111.84,111.7,111.75,31303.0,108.8757,108.9536,108.8172,108.8659,31303.0
2020-04-28 15:30:00,111.73,111.82,111.63,111.68,51758.0,108.8464,108.9341,108.749,108.7977,51758.0
2020-04-28 15:35:00,111.68,111.87,111.57,111.84,63352.0,108.7977,108.9828,108.6906,108.9536,63352.0
2020-04-28 15:40:00,111.85,111.95,111.65,111.69,77201.0,108.9633,109.0608,108.7685,108.8075,77201.0
2020-04-28 15:45:00,111.68,111.74,111.33,111.33,69350.0,108.7977,108.8562,108.4568,108.4568,69350.0
2020-04-28 15:50:00,111.31,111.51,110.92,110.99,122682.0,108.4373,108.6321,108.0573,108.1255,122682.0
2020-04-28 15:55:00,111.03,111.39,111.03,111.35,165148.0,108.1645,108.5152,108.1645,108.4762,165148.0
2020-04-29 09:30:00,111.87,112.85,111.41,111.56,122463.0,108.9828,109.9375,108.5347,108.6808,122463.0
2020-04-29 09:35:00,111.55,111.86,110.87,111.46,69164.0,108.6711,108.9731,108.0086,108.5834,69164.0
2020-04-29 09:40:00,111.45,111.91,111.12,111.2,78689.0,108.5737,109.0218,108.2522,108.3301,78689.0
2020-04-29 09:45:00,111.21,112.84,110.86,112.71,32776.0,108.3399,109.9278,107.9989,109.8011,32776.0
2020-04-29 09:50:00,112.7,113.64,112.7,113.43,36368.0,109.7914,110.7071,109.7914,110.5026,36368.0
2020-04-29 09:55:00,113.49,113.77,113.04,113.64,44145.0,110.561,110.8338,110.1226,110.7071,44145.0
2020-04-29 10:00:00,113.66,113.75,112.95,113.3,48533.0,110.7266,110.8143,110.0349,110.3759,48533.0
2020-04-29 10:05:00,113.32,113.75,113.21,113.68,28051.0,110.3954,110.8143,110.2882,110.7461,28051.0
2020-04-29 10:10:00,113.65,114.45,113.59,114.16,108492.0,110.7169,111.4962,110.6584,111.2137,108492.0
2020-04-29 10:15:00,114.18,114.42,113.99,114.03,35501.0,111.2332,111.467,111.0481,111.0871,35501.0
2020-04-29 10:20:00,114.06,114.19,113.67,113.82,22232.0,111.1163,111.2429,110.7364,110.8825,22232.0
2020-04-29 10:25:00,113.9,114.1,113.4,113.5,20510.0,110.9604,111.1553,110.4733,110.5708,20510.0
2020-04-29 10:30:00,113.54,113.92,113.52,113.6,25081.0,110.6097,110.9799,110.5902,110.6682,25081.0
2020-04-29 10:35:00,113.65,113.78,113.3,113.34,31820.0,110.7169,110.8435,110.3759,110.4149,31820.0
2020-04-29 10:40:00,113.29,113.62,113.26,113.28,22831.0,110.3662,110.6877,110.3369,110.3564,22831.0
2020-04-29 10:45:00,113.3,113.46,113.07,113.23,17776.0,110.3759,110.5318,110.1518,110.3077,17776.0
2020-04-29 10:50:00,113.25,113.58,113.24,113.54,20961.0,110.3272,110.6487,110.3175,110.6097,20961.0
2020-04-29 10:55:00,113.52,113.53,113.19,113.53,32404.0,110.5902,110.6,110.2688,110.6,32404.0
2020-04-29 11:00:00,113.51,113.7,113.37,113.62,20685.0,110.5805,110.7656,110.4441,110.6877,20685.0
2020-04-29 11:05:00,113.69,113.99,113.62,113.88,15027.0,110.7558,111.0481,110.6877,110.9409,15027.0
2020-04-29 11:10:00,113.89,114.22,113.89,114.14,17918.0,110.9507,111.2722,110.9507,111.1942,17918.0
2020-04-29 11:15:00,114.12,114.34,113.84,113.87,24924.0,111.1748,111.3891,110.902,110.9312,24924.0
2020-04-29 11:20:00,113.91,114.16,113.79,113.97,17967.0,110.9702,111.2137,110.8533,111.0286,17967.0
2020-04-29 11:25:00,113.97,114.11,113.86,114.09,12441.0,111.0286,111.165,110.9215,111.1455,12441.0
2020-04-29 11:30:00,114.1,114.33,114.0,114.13,14713.0,111.1553,111.3793,111.0578,111.1845,14713.0
2020-04-29 11:35:00,114.18,114.26,113.93,114.12,35938.0,111.2332,111.3111,110.9897,111.1748,35938.0
2020-04-29 11:40:00,114.14,114.14,113.88,114.04,18417.0,111.1942,111.1942,110.9409,111.0968,18417.0
2020-04-29 11:45:00,114.04,114.13,113.9,114.11,30806.0,111.0968,111.1845,110.9604,111.165,30806.0
2020-04-29 11:50:00,114.08,114.4,114.05,114.26,25804.0,111.1358,111.4475,111.1066,111.3111,25804.0
2020-04-29 11:55:00,114.26,114.32,113.88,113.94,11523.0,111.3111,111.3696,110.9409,110.9994,11523.0
2020-04-29 12:00:00,113.94,114.12,113.94,114.01,11180.0,110.9994,111.1748,110.9994,111.0676,11180.0
2020-04-29 12:05:00,114.04,114.23,114.03,114.11,12353.0,111.0968,111.2819,111.0871,111.165,12353.0
2020-04-29 12:10:00,114.12,114.2,113.98,114.2,13327.0,111.1748,111.2527,111.0384,111.2527,13327.0
2020-04-29 12:15:00,114.21,114.26,113.92,113.94,20846.0,111.2624,111.3111,110.9799,110.9994,20846.0
2020-04-29 12:20:00,113.93,114.18,113.88,114.06,22151.0,110.9897,111.2332,110.9409,111.1163,22151.0
2020-04-29 12:25:00,114.06,114.19,114.02,114.17,14489.0,111.1163,111.2429,111.0773,111.2235,14489.0
2020-04-29 12:30:00,114.15,114.17,113.91,113.99,21502.0,111.204,111.2235,110.9702,111.0481,21502.0
2020-04-29 12:35:00,113.98,114.2,113.98,114.11,10987.0,111.0384,111.2527,111.0384,111.165,10987.0
2020-04-29 12:40:00,114.09,114.14,114.02,114.02,8845.0,111.1455,111.1942,111.0773,111.0773,8845.0
2020-04-29 12:45:00,114.04,114.08,113.94,113.97,11377.0,111.0968,111.1358,110.9994,111.0286,11377.0
2020-04-29 12:50:00,113.97,113.98,113.73,113.76,24615.0,111.0286,111.0384,110.7948,110.824,24615.0
2020-04-29 12:55:00,113.8,113.85,113.61,113.64,18925.0,110.863,110.9117,110.6779,110.7071,18925.0
2020-04-29 13:00:00,113.65,113.66,113.5,113.65,26674.0,110.7169,110.7266,110.5708,110.7169,26674.0
2020-04-29 13:05:00,113.63,113.64,113.4,113.41,19427.0,110.6974,110.7071,110.4733,110.4831,19427.0
2020-04-29 13:10:00,113.42,113.54,113.4,113.51,14218.0,110.4928,110.6097,110.4733,110.5805,14218.0
2020-04-29 13:15:00,113.51,113.58,113.41,113.56,14043.0,110.5805,110.6487,110.4831,110.6292,14043.0
2020-04-29 13:20:00,113.52,113.57,113.44,113.51,24909.0,110.5902,110.6389,110.5123,110.5805,24909.0
2020-04-29 13:25:00,113.55,113.61,113.49,113.56,39698.0,110.6195,110.6779,110.561,110.6292,39698.0
2020-04-29 13:30:00,113.58,113.91,113.58,113.74,36312.0,110.6487,110.9702,110.6487,110.8046,36312.0
2020-04-29 13:35:00,113.73,113.75,113.51,113.56,19818.0,110.7948,110.8143,110.5805,110.6292,19818.0
2020-04-29 13:40:00,113.57,113.72,113.56,113.64,14201.0,110.6389,110.7851,110.6292,110.7071,14201.0
2020-04-29 13:45:00,113.67,113.93,113.61,113.83,20054.0,110.7364,110.9897,110.6779,110.8922,20054.0
2020-04-29 13:50:00,113.85,113.89,113.64,113.64,32910.0,110.9117,110.9507,110.7071,110.7071,32910.0
2020-04-29 13:55:00,113.63,113.81,113.61,113.74,24592.0,110.6974,110.8728,110.6779,110.8046,24592.0
2020-04-29 14:00:00,113.74,113.97,113.56,113.68,24091.0,110.8046,111.0286,110.6292,110.7461,24091.0
2020-04-29 14:05:00,113.75,113.79,113.55,113.6,14570.0,110.8143,110.8533,110.6195,110.6682,14570.0
2020-04-29 14:10:00,113.62,113.64,113.17,113.25,21676.0,110.6877,110.7071,110.2493,110.3272,21676.0
2020-04-29 14:15:00,113.27,113.45,113.18,113.26,20516.0,110.3467,110.522,110.259,110.3369,20516.0
2020-04-29 14:20:00,113.23,113.38,113.04,113.09,20865.0,110.3077,110.4538,110.1226,110.1713,20865.0
2020-04-29 14:25:00,113.12,113.29,113.07,113.29,19070.0,110.2006,110.3662,110.1518,110.3662,19070.0
2020-04-29 14:30:00,113.26,113.45,113.26,113.32,15204.0,110.3369,110.522,110.3369,110.3954,15204.0
2020-04-29 14:35:00,113.34,113.54,113.28,113.37,16714.0,110.4149,110.6097,110.3564,110.4441,16714.0
2020-04-29 14:40:00,113.33,113.66,113.26,113.56,12864.0,110.4051,110.7266,110.3369,110.6292,12864.0
2020-04-29 14:45:00,113.55,113.79,113.45,113.65,16943.0,110.6195,110.8533,110.522,110.7169,16943.0
2020-04-29 14:50:00,113.65,113.77,113.51,113.56,17463.0,110.7169,110.8338,110.5805,110.6292,17463.0
2020-04-29 14:55:00,113.51,113.9,113.5,113.81,20793.0,110.5805,110.9604,110.5708,110.8728,20793.0
2020-04-29 15:00:00,113.78,114.0,113.75,113.99,24155.0,110.8435,111.0578,110.8143,111.0481,24155.0
2020-04-29 15:05:00,114.0,114.0,113.88,113.89,16449.0,111.0578,111.0578,110.9409,110.9507,16449.0
2020-04-29 15:10:00,113.88,113.9,113.51,113.65,40846.0,110.9409,110.9604,110.5805,110.7169,40846.0
2020-04-29 15:15:00,113.67,113.84,113.61,113.79,36699.0,110.7364,110.902,110.6779,110.8533,36699.0
2020-04-29 15:20:00,113.8,113.82,113.56,113.61,44429.0,110.863,110.8825,110.6292,110.6779,44429.0
2020-04-29 15:25:00,113.61,113.69,113.48,113.56,49651.0,110.6779,110.7558,110.5513,110.6292,49651.0
2020-04-29 15:30:00,113.57,113.7,113.38,113.47,67308.0,110.6389,110.7656,110.4538,110.5415,67308.0
2020-04-29 15:35:00,113.46,113.47,113.09,113.11,55137.0,110.5318,110.5415,110.1713,110.1908,55137.0
2020-04-29 15:40:00,113.12,113.76,113.12,113.58,49116.0,110.2006,110.824,110.2006,110.6487,49116.0
2020-04-29 15:45:00,113.59,113.69,113.46,113.5,91687.0,110.6584,110.7558,110.5318,110.5708,91687.0
2020-04-29 15:50:00,113.5,113.52,112.72,112.73,146561.0,110.5708,110.5902,109.8109,109.8206,146561.0
2020-04-29 15:55:00,112.69,113.13,112.64,112.78,184796.0,109.7817,110.2103,109.7329,109.8693,184796.0
2020-04-30 09:30:00,112.59,114.31,112.4,113.15,77085.0,109.6842,111.3598,109.4991,110.2298,77085.0
2020-04-30 09:35:00,113.25,113.26,112.71,112.91,18298.0,110.3272,110.3369,109.8011,109.996,18298.0
2020-04-30 09:40:00,112.9,113.24,112.6,113.15,22986.0,109.9862,110.3175,109.694,110.2298,22986.0
2020-04-30 09:45:00,113.21,113.67,113.06,113.14,17991.0,110.2882,110.7364,110.1421,110.22,17991.0
2020-04-30 09:50:00,113.14,113.47,112.93,113.35,21365.0,110.22,110.5415,110.0155,110.4246,21365.0
2020-04-30 09:55:00,113.47,113.57,113.0,113.23,30648.0,110.5415,110.6389,110.0837,110.3077,30648.0
2020-04-30 10:00:00,113.25,113.4,112.99,113.06,29769.0,110.3272,110.4733,110.0739,110.1421,29769.0
2020-04-30 10:05:00,113.11,113.56,113.07,113.5,24768.0,110.1908,110.6292,110.1518,110.5708,24768.0
2020-04-30 10:10:00,113.48,113.76,113.45,113.53,15255.0,110.5513,110.824,110.522,110.6,15255.0
2020-04-30 10:15:00,113.57,113.77,113.35,113.56,15585.0,110.6389,110.8338,110.4246,110.6292,15585.0
2020-04-30 10:20:00,113.59,113.81,113.59,113.69,14431.0,110.6584,110.8728,110.6584,110.7558,14431.0
2020-04-30 10:25:00,113.67,114.28,113.66,114.24,14215.0,110.7364,111.3306,110.7266,111.2917,14215.0
2020-04-30 10:30:00,114.24,114.49,114.03,114.03,14394.0,111.2917,111.5352,111.0871,111.0871,14394.0
2020-04-30 10:35:00,113.99,114.06,113.64,113.8,13530.0,111.0481,111.1163,110.7071,110.863,13530.0
2020-04-30 10:40:00,113.82,113.94,113.33,113.36,11132.0,110.8825,110.9994,110.4051,110.4344,11132.0
2020-04-30 10:45:00,113.31,113.59,113.31,113.53,19673.0,110.3857,110.6584,110.3857,110.6,19673.0
2020-04-30 10:50:00,113.48,113.57,113.33,113.48,16332.0,110.5513,110.6389,110.4051,110.5513,16332.0
2020-04-30 10:55:00,113.46,113.64,113.32,113.61,12254.0,110.5318,110.7071,110.3954,110.6779,12254.0
2020-04-30 11:00:00,113.63,114.03,113.62,113.87,15318.0,110.6974,111.0871,110.6877,110.9312,15318.0
2020-04-30 11:05:00,113.87,113.99,113.81,113.94,12148.0,110.9312,111.0481,110.8728,110.9994,12148.0
2020-04-30 11:10:00,113.94,113.94,113.7,113.74,11526.0,110.9994,110.9994,110.7656,110.8046,11526.0
2020-04-30 11:15:00,113.76,113.84,113.57,113.78,8733.0,110.824,110.902,110.6389,110.8435,8733.0
2020-04-30 11:20:00,113.74,113.91,113.57,113.8,12299.0,110.8046,110.9702,110.6389,110.863,12299.0
2020-04-30 11:25:00,113.81,113.91,113.6,113.66,11054.0,110.8728,110.9702,110.6682,110.7266,11054.0
2020-04-30 11:30:00,113.65,113.87,113.64,113.64,15827.0,110.7169,110.9312,110.7071,110.7071,15827.0
2020-04-30 11:35:00,113.64,113.66,113.34,113.54,11831.0,110.7071,110.7266,110.4149,110.6097,11831.0
2020-04-30 11:40:00,113.59,113.75,113.56,113.6,10701.0,110.6584,110.8143,110.6292,110.6682,10701.0
2020-04-30 11:45:00,113.61,113.61,113.21,113.21,10382.0,110.6779,110.6779,110.2882,110.2882,10382.0
2020-04-30 11:50:00,113.25,113.38,113.16,113.28,19165.0,110.3272,110.4538,110.2395,110.3564,19165.0
2020-04-30 11:55:00,113.28,113.49,113.25,113.26,15900.0,110.3564,110.561,110.3272,110.3369,15900.0
2020-04-30 12:00:00,113.26,113.4,113.07,113.39,25002.0,110.3369,110.4733,110.1518,110.4636,25002.0
2020-04-30 12:05:00,113.37,113.42,113.15,113.23,12918.0,110.4441,110.4928,110.2298,110.3077,12918.0
2020-04-30 12:10:00,113.19,113.42,113.15,113.25,8850.0,110.2688,110.4928,110.2298,110.3272,8850.0
2020-04-30 12:15:00,113.24,113.24,112.76,112.8,20270.0,110.3175,110.3175,109.8499,109.8888,20270.0
2020-04-30 12:20:00,112.8,112.85,112.6,112.67,24681.0,109.8888,109.9375,109.694,109.7622,24681.0
2020-04-30 12:25:00,112.64,112.89,112.6,112.75,12917.0,109.7329,109.9765,109.694,109.8401,12917.0
2020-04-30 12:30:00,112.75,112.88,112.62,112.86,16391.0,109.8401,109.9668,109.7135,109.9473,16391.0
2020-04-30 12:35:00,112.86,113.26,112.85,113.26,18570.0,109.9473,110.3369,109.9375,110.3369,18570.0
2020-04-30 12:40:00,113.27,113.58,113.22,113.56,18924.0,110.3467,110.6487,110.298,110.6292,18924.0
2020-04-30 12:45:00,113.56,113.57,113.27,113.41,10054.0,110.6292,110.6389,110.3467,110.4831,10054.0
2020-04-30 12:50:00,113.42,113.58,113.42,113.53,8835.0,110.4928,110.6487,110.4928,110.6,8835.0
2020-04-30 12:55:00,113.51,113.67,113.4,113.49,11763.0,110.5805,110.7364,110.4733,110.561,11763.0
2020-04-30 13:00:00,113.48,113.49,113.32,113.33,8774.0,110.5513,110.561,110.3954,110.4051,8774.0
2020-04-30 13:05:00,113.35,113.49,113.31,113.49,8575.0,110.4246,110.561,110.3857,110.561,8575.0
2020-04-30 13:10:00,113.44,113.55,113.33,113.53,7026.0,110.5123,110.6195,110.4051,110.6,7026.0
2020-04-30 13:15:00,113.54,113.58,113.4,113.43,6900.0,110.6097,110.6487,110.4733,110.5026,6900.0
2020-04-30 13:20:00,113.43,113.48,113.36,113.4,7837.0,110.5026,110.5513,110.4344,110.4733,7837.0
2020-04-30 13:25:00,113.38,113.56,113.31,113.5,9721.0,110.4538,110.6292,110.3857,110.5708,9721.0
2020-04-30 13:30:00,113.46,113.52,113.35,113.45,8023.0,110.5318,110.5902,110.4246,110.522,8023.0
2020-04-30 13:35:00,113.44,113.49,113.2,113.25,9747.0,110.5123,110.561,110.2785,110.3272,9747.0
2020-04-30 13:40:00,113.28,113.35,113.15,113.35,12705.0,110.3564,110.4246,110.2298,110.4246,12705.0
2020-04-30 13:45:00,113.33,113.37,113.22,113.26,13763.0,110.4051,110.4441,110.298,110.3369,13763.0
2020-04-30 13:50:00,113.23,113.26,113.14,113.22,14210.0,110.3077,110.3369,110.22,110.298,14210.0
2020-04-30 13:55:00,113.22,113.3,113.18,113.23,10830.0,110.298,110.3759,110.259,110.3077,10830.0
2020-04-30 14:00:00,113.23,113.37,113.08,113.32,21167.0,110.3077,110.4441,110.1616,110.3954,21167.0
2020-04-30 14:05:00,113.3,113.43,113.25,113.39,18691.0,110.3759,110.5026,110.3272,110.4636,18691.0
2020-04-30 14:10:00,113.41,113.59,113.35,113.59,11049.0,110.4831,110.6584,110.4246,110.6584,11049.0
2020-04-30 14:15:00,113.6,113.62,113.5,113.51,15284.0,110.6682,110.6877,110.5708,110.5805,15284.0
2020-04-30 14:20:00,113.52,113.6,113.49,113.49,18238.0,110.5902,110.6682,110.561,110.561,18238.0
2020-04-30 14:25:00,113.52,113.7,113.43,113.7,13771.0,110.5902,110.7656,110.5026,110.7656,13771.0
2020-04-30 14:30:00,113.68,113.83,113.64,113.76,13891.0,110.7461,110.8922,110.7071,110.824,13891.0
2020-04-30 14:35:00,113.75,113.82,113.5,113.55,13875.0,110.8143,110.8825,110.5708,110.6195,13875.0
2020-04-30 14:40:00,113.56,113.64,113.44,113.48,10985.0,110.6292,110.7071,110.5123,110.5513,10985.0
2020-04-30 14:45:00,113.5,113.58,113.37,113.48,9905.0,110.5708,110.6487,110.4441,110.5513,9905.0
2020-04-30 14:50:00,113.49,113.52,113.31,113.42,12168.0,110.561,110.5902,110.3857,110.4928,12168.0
2020-04-30 14:55:00,113.4,113.65,113.37,113.65,12485.0,110.4733,110.7169,110.4441,110.7169,12485.0
2020-04-30 15:00:00,113.63,113.63,113.37,113.37,15805.0,110.6974,110.6974,110.4441,110.4441,15805.0
2020-04-30 15:05:00,113.37,113.62,113.37,113.56,12612.0,110.4441,110.6877,110.4441,110.6292,12612.0
2020-04-30 15:10:00,113.58,113.66,113.49,113.64,9273.0,110.6487,110.7266,110.561,110.7071,9273.0
2020-04-30 15:15:00,113.64,113.94,113.64,113.81,15003.0,110.7071,110.9994,110.7071,110.8728,15003.0
2020-04-30 15:20:00,113.82,114.0,113.82,113.94,14785.0,110.8825,111.0578,110.8825,110.9994,14785.0
2020-04-30 15:25:00,113.96,114.03,113.6,113.64,18552.0,111.0189,111.0871,110.6682,110.7071,18552.0
2020-04-30 15:30:00,113.63,113.79,113.5,113.52,22853.0,110.6974,110.8533,110.5708,110.5902,22853.0
2020-04-30 15:35:00,113.53,113.56,113.34,113.37,28817.0,110.6,110.6292,110.4149,110.4441,28817.0
2020-04-30 15:40:00,113.37,113.43,113.25,113.39,33825.0,110.4441,110.5026,110.3272,110.4636,33825.0
2020-04-30 15:45:00,113.41,113.45,113.09,113.09,37138.0,110.4831,110.522,110.1713,110.1713,37138.0
2020-04-30 15:50:00,113.09,114.16,113.07,114.09,191473.0,110.1713,111.2137,110.1518,111.1455,191473.0
2020-04-30 15:55:00,114.13,114.44,114.04,114.27,214950.0,111.1845,111.4865,111.0968,111.3209,214950.0
2020-05-01 09:30:00,112.63,113.8,112.6,113.35,53565.0,109.7232,110.863,109.694,110.4246,53565.0
2020-05-01 09:35:00,113.51,113.51,112.57,113.0,23041.0,110.5805,110.5805,109.6648,110.0837,23041.0
2020-05-01 09:40:00,113.09,113.45,112.89,113.4,24071.0,110.1713,110.522,109.9765,110.4733,24071.0
2020-05-01 09:45:00,113.46,114.34,113.46,114.34,29336.0,110.5318,111.3891,110.5318,111.3891,29336.0
2020-05-01 09:50:00,114.29,114.36,113.63,113.8,31913.0,111.3404,111.4086,110.6974,110.863,31913.0
2020-05-01 09:55:00,113.82,114.08,113.64,113.69,16950.0,110.8825,111.1358,110.7071,110.7558,16950.0
2020-05-01 10:00:00,113.73,113.94,113.41,113.44,24609.0,110.7948,110.9994,110.4831,110.5123,24609.0
2020-05-01 10:05:00,113.43,113.49,113.24,113.27,22005.0,110.5026,110.561,110.3175,110.3467,22005.0
2020-05-01 10:10:00,113.27,113.68,113.13,113.58,23072.0,110.3467,110.7461,110.2103,110.6487,23072.0
2020-05-01 10:15:00,113.62,113.69,113.28,113.56,16196.0,110.6877,110.7558,110.3564,110.6292,16196.0
2020-05-01 10:20:00,113.59,113.75,113.47,113.64,8959.0,110.6584,110.8143,110.5415,110.7071,8959.0
2020-05-01 10:25:00,113.69,114.18,113.69,114.14,11902.0,110.7558,111.2332,110.7558,111.1942,11902.0
2020-05-01 10:30:00,114.18,114.21,113.94,114.08,15646.0,111.2332,111.2624,110.9994,111.1358,15646.0
2020-05-01 10:35:00,114.12,114.34,113.96,114.01,20045.0,111.1748,111.3891,111.0189,111.0676,20045.0
2020-05-01 10:40:00,113.99,114.1,113.93,114.0,12356.0,111.0481,111.1553,110.9897,111.0578,12356.0
2020-05-01 10:45:00,114.05,114.14,113.94,114.0,8615.0,111.1066,111.1942,110.9994,111.0578,8615.0
2020-05-01 10:50:00,114.01,114.15,113.79,113.83,7847.0,111.0676,111.204,110.8533,110.8922,7847.0
2020-05-01 10:55:00,113.85,113.95,113.71,113.8,11554.0,110.9117,111.0091,110.7753,110.863,11554.0
2020-05-01 11:00:00,113.73,113.86,113.47,113.74,11334.0,110.7948,110.9215,110.5415,110.8046,11334.0
2020-05-01 11:05:00,113.77,113.83,113.68,113.75,5365.0,110.8338,110.8922,110.7461,110.8143,5365.0
2020-05-01 11:10:00,113.69,114.01,113.69,113.99,9502.0,110.7558,111.0676,110.7558,111.0481,9502.0
2020-05-01 11:15:00,113.97,113.98,113.59,113.59,13142.0,111.0286,111.0384,110.6584,110.6584,13142.0
2020-05-01 11:20:00,113.59,113.81,113.57,113.57,14374.0,110.6584,110.8728,110.6389,110.6389,14374.0
2020-05-01 11:25:00,113.58,113.67,113.45,113.45,16476.0,110.6487,110.7364,110.522,110.522,16476.0
2020-05-01 11:30:00,113.47,113.48,113.16,113.16,19022.0,110.5415,110.5513,110.2395,110.2395,19022.0
2020-05-01 11:35:00,113.22,113.55,113.21,113.46,20259.0,110.298,110.6195,110.2882,110.5318,20259.0
2020-05-01 11:40:00,113.45,113.68,113.45,113.5,16747.0,110.522,110.7461,110.522,110.5708,16747.0
2020-05-01 11:45:00,113.53,113.56,113.19,113.23,14100.0,110.6,110.6292,110.2688,110.3077,14100.0
2020-05-01 11:50:00,113.17,113.3,113.13,113.3,13399.0,110.2493,110.3759,110.2103,110.3759,13399.0
2020-05-01 11:55:00,113.24,113.26,112.77,112.77,14737.0,110.3175,110.3369,109.8596,109.8596,14737.0
2020-05-01 12:00:00,112.77,112.81,112.38,112.38,9701.0,109.8596,109.8986,109.4797,109.4797,9701.0
2020-05-01 12:05:00,112.4,112.58,112.28,112.54,11495.0,109.4991,109.6745,109.3822,109.6355,11495.0
2020-05-01 12:10:00,112.53,112.6,112.21,112.5,17949.0,109.6258,109.694,109.314,109.5966,17949.0
2020-05-01 12:15:00,112.51,112.51,112.31,112.36,15554.0,109.6063,109.6063,109.4115,109.4602,15554.0
2020-05-01 12:20:00,112.38,112.68,112.38,112.67,7809.0,109.4797,109.7719,109.4797,109.7622,7809.0
2020-05-01 12:25:00,112.64,112.69,112.53,112.58,9121.0,109.7329,109.7817,109.6258,109.6745,9121.0
2020-05-01 12:30:00,112.59,112.61,112.42,112.53,12422.0,109.6842,109.7037,109.5186,109.6258,12422.0
2020-05-01 12:35:00,112.55,112.67,112.51,112.63,12088.0,109.6453,109.7622,109.6063,109.7232,12088.0
2020-05-01 12:40:00,112.61,112.61,112.35,112.37,14201.0,109.7037,109.7037,109.4504,109.4699,14201.0
2020-05-01 12:45:00,112.41,112.48,112.24,112.37,15950.0,109.5089,109.5771,109.3433,109.4699,15950.0
2020-05-01 12:50:00,112.34,112.35,112.23,112.29,9347.0,109.4407,109.4504,109.3335,109.392,9347.0
2020-05-01 12:55:00,112.27,112.3,112.06,112.23,16456.0,109.3725,109.4017,109.1679,109.3335,16456.0
2020-05-01 13:00:00,112.21,112.31,112.13,112.3,9569.0,109.314,109.4115,109.2361,109.4017,9569.0
2020-05-01 13:05:00,112.32,112.62,112.28,112.54,15621.0,109.4212,109.7135,109.3822,109.6355,15621.0
2020-05-01 13:10:00,112.58,112.65,112.31,112.37,11497.0,109.6745,109.7427,109.4115,109.4699,11497.0
2020-05-01 13:15:00,112.44,112.47,112.28,112.47,9372.0,109.5381,109.5673,109.3822,109.5673,9372.0
2020-05-01 13:20:00,112.53,112.72,112.41,112.41,20022.0,109.6258,109.8109,109.5089,109.5089,20022.0
2020-05-01 13:25:00,112.43,112.76,112.43,112.73,17247.0,109.5284,109.8499,109.5284,109.8206,17247.0
2020-05-01 13:30:00,112.66,112.67,112.43,112.43,11669.0,109.7524,109.7622,109.5284,109.5284,11669.0
2020-05-01 13:35:00,112.43,112.44,112.33,112.35,7913.0,109.5284,109.5381,109.4309,109.4504,7913.0
2020-05-01 13:40:00,112.32,112.46,112.29,112.35,10234.0,109.4212,109.5576,109.392,109.4504,10234.0
2020-05-01 13:45:00,112.37,112.5,112.36,112.44,11130.0,109.4699,109.5966,109.4602,109.5381,11130.0
2020-05-01 13:50:00,112.44,112.51,112.29,112.32,11330.0,109.5381,109.6063,109.392,109.4212,11330.0
2020-05-01 13:55:00,112.34,112.53,112.28,112.53,8094.0,109.4407,109.6258,109.3822,109.6258,8094.0
2020-05-01 14:00:00,112.51,112.69,112.4,112.67,12731.0,109.6063,109.7817,109.4991,109.7622,12731.0
2020-05-01 14:05:00,112.67,112.7,112.55,112.6,20609.0,109.7622,109.7914,109.6453,109.694,20609.0
2020-05-01 14:10:00,112.62,112.63,112.41,112.46,11878.0,109.7135,109.7232,109.5089,109.5576,11878.0
2020-05-01 14:15:00,112.44,112.61,112.43,112.53,8230.0,109.5381,109.7037,109.5284,109.6258,8230.0
2020-05-01 14:20:00,112.55,112.68,112.45,112.6,19993.0,109.6453,109.7719,109.5479,109.694,19993.0
2020-05-01 14:25:00,112.64,112.65,112.53,112.65,7100.0,109.7329,109.7427,109.6258,109.7427,7100.0
2020-05-01 14:30:00,112.62,112.67,112.52,112.66,7761.0,109.7135,109.7622,109.616,109.7524,7761.0
2020-05-01 14:35:00,112.6,112.68,112.51,112.68,8111.0,109.694,109.7719,109.6063,109.7719,8111.0
2020-05-01 14:40:00,112.65,112.69,112.62,112.65,6803.0,109.7427,109.7817,109.7135,109.7427,6803.0
2020-05-01 14:45:00,112.64,112.85,112.62,112.81,12169.0,109.7329,109.9375,109.7135,109.8986,12169.0
2020-05-01 14:50:00,112.8,112.81,112.55,112.73,15180.0,109.8888,109.8986,109.6453,109.8206,15180.0
2020-05-01 14:55:00,112.76,112.91,112.75,112.87,9327.0,109.8499,109.996,109.8401,109.957,9327.0
2020-05-01 15:00:00,112.87,113.05,112.85,112.97,13659.0,109.957,110.1324,109.9375,110.0544,13659.0
2020-05-01 15:05:00,112.97,113.15,112.96,113.06,37379.0,110.0544,110.2298,110.0447,110.1421,37379.0
2020-05-01 15:10:00,113.06,113.24,113.01,113.16,39666.0,110.1421,110.3175,110.0934,110.2395,39666.0
2020-05-01 15:15:00,113.18,113.21,113.02,113.04,24323.0,110.259,110.2882,110.1031,110.1226,24323.0
2020-05-01 15:20:00,113.07,113.1,112.84,112.9,19147.0,110.1518,110.1811,109.9278,109.9862,19147.0
2020-05-01 15:25:00,112.89,113.08,112.89,113.08,11928.0,109.9765,110.1616,109.9765,110.1616,11928.0
2020-05-01 15:30:00,113.08,113.15,112.89,112.9,24098.0,110.1616,110.2298,109.9765,109.9862,24098.0
2020-05-01 15:35:00,112.86,112.99,112.75,112.97,13349.0,109.9473,110.0739,109.8401,110.0544,13349.0
2020-05-01 15:40:00,112.99,113.16,112.83,113.06,22904.0,110.0739,110.2395,109.918,110.1421,22904.0
2020-05-01 15:45:00,113.05,113.4,112.93,113.32,28258.0,110.1324,110.4733,110.0155,110.3954,28258.0
2020-05-01 15:50:00,113.31,113.32,112.87,112.87,44332.0,110.3857,110.3954,109.957,109.957,44332.0
2020-05-01 15:55:00,112.93,113.35,112.9,113.35,88394.0,110.0155,110.4246,109.9862,110.4246,88394.0
2020-05-04 09:30:00,113.91,114.65,113.65,114.28,57124.0,110.9702,111.6911,110.7169,111.3306,57124.0
2020-05-04 09:35:00,114.52,114.87,114.05,114.87,21672.0,111.5644,111.9054,111.1066,111.9054,21672.0
2020-05-04 09:40:00,114.73,114.97,114.26,114.38,19060.0,111.769,112.0028,111.3111,111.428,19060.0
2020-05-04 09:45:00,114.31,114.86,114.2,114.75,23963.0,111.3598,111.8957,111.2527,111.7885,23963.0
2020-05-04 09:50:00,114.7,115.54,114.7,115.33,31632.0,111.7398,112.5581,111.7398,112.3535,31632.0
2020-05-04 09:55:00,115.29,115.63,115.19,115.41,19168.0,112.3146,112.6458,112.2171,112.4315,19168.0
2020-05-04 10:00:00,115.41,115.83,115.31,115.79,20440.0,112.4315,112.8406,112.334,112.8017,20440.0
2020-05-04 10:05:00,115.82,115.94,115.68,115.87,20088.0,112.8309,112.9478,112.6945,112.8796,20088.0
2020-05-04 10:10:00,115.94,116.19,115.8,115.98,35989.0,112.9478,113.1913,112.8114,112.9867,35989.0
2020-05-04 10:15:00,115.97,116.4,115.97,116.2,22548.0,112.977,113.3959,112.977,113.2011,22548.0
2020-05-04 10:20:00,116.2,116.3,115.7,115.72,19949.0,113.2011,113.2985,112.714,112.7335,19949.0
2020-05-04 10:25:00,115.72,115.89,115.56,115.58,15844.0,112.7335,112.8991,112.5776,112.5971,15844.0
2020-05-04 10:30:00,115.62,115.97,115.57,115.9,22601.0,112.636,112.977,112.5873,112.9088,22601.0
2020-05-04 10:35:00,115.98,116.16,115.62,115.67,18943.0,112.9867,113.1621,112.636,112.6847,18943.0
2020-05-04 10:40:00,115.67,116.1,115.6,115.8,21549.0,112.6847,113.1037,112.6166,112.8114,21549.0
2020-05-04 10:45:00,115.84,116.18,115.73,115.97,20944.0,112.8504,113.1816,112.7432,112.977,20944.0
2020-05-04 10:50:00,115.93,116.04,115.68,116.01,13351.0,112.938,113.0452,112.6945,113.016,13351.0
2020-05-04 10:55:00,116.0,116.13,115.87,115.99,17731.0,113.0062,113.1329,112.8796,112.9965,17731.0
2020-05-04 11:00:00,115.98,116.47,115.9,116.41,34724.0,112.9867,113.4641,112.9088,113.4057,34724.0
2020-05-04 11:05:00,116.4,116.68,116.34,116.58,30344.0,113.3959,113.6687,113.3375,113.5713,30344.0
2020-05-04 11:10:00,116.58,116.89,116.57,116.88,30134.0,113.5713,113.8733,113.5615,113.8635,30134.0
2020-05-04 11:15:00,116.84,117.07,116.83,117.0,25015.0,113.8246,114.0486,113.8148,113.9804,25015.0
2020-05-04 11:20:00,117.04,117.56,117.03,117.42,42258.0,114.0194,114.526,114.0096,114.3896,42258.0
2020-05-04 11:25:00,117.41,117.44,116.8,116.85,50898.0,114.3798,114.4091,113.7856,113.8343,50898.0
2020-05-04 11:30:00,116.85,117.05,116.69,116.78,77595.0,113.8343,114.0291,113.6784,113.7661,77595.0
2020-05-04 11:35:00,116.8,117.26,116.78,117.09,50832.0,113.7856,114.2337,113.7661,114.0681,50832.0
2020-05-04 11:40:00,117.06,117.07,116.63,116.67,19392.0,114.0389,114.0486,113.62,113.6589,19392.0
2020-05-04 11:45:00,116.68,116.85,116.54,116.84,18942.0,113.6687,113.8343,113.5323,113.8246,18942.0
2020-05-04 11:50:00,116.84,116.97,116.7,116.93,19295.0,113.8246,113.9512,113.6882,113.9122,19295.0
2020-05-04 11:55:00,116.89,116.91,116.7,116.72,6298.0,113.8733,113.8927,113.6882,113.7076,6298.0
2020-05-04 12:00:00,116.7,116.76,116.39,116.46,19565.0,113.6882,113.7466,113.3862,113.4544,19565.0
2020-05-04 12:05:00,116.5,116.57,116.16,116.25,18575.0,113.4933,113.5615,113.1621,113.2498,18575.0
2020-05-04 12:10:00,116.25,116.31,116.06,116.07,14858.0,113.2498,113.3082,113.0647,113.0744,14858.0
2020-05-04 12:15:00,116.07,116.13,115.96,115.96,13370.0,113.0744,113.1329,112.9673,112.9673,13370.0
2020-05-04 12:20:00,115.97,116.13,115.93,116.06,11061.0,112.977,113.1329,112.938,113.0647,11061.0
2020-05-04 12:25:00,116.09,116.13,115.84,115.95,12060.0,113.0939,113.1329,112.8504,112.9575,12060.0
2020-05-04 12:30:00,115.94,115.99,115.57,115.63,12194.0,112.9478,112.9965,112.5873,112.6458,12194.0
2020-05-04 12:35:00,115.66,115.71,115.52,115.54,9747.0,112.675,112.7237,112.5386,112.5581,9747.0
2020-05-04 12:40:00,115.56,115.8,115.45,115.77,10136.0,112.5776,112.8114,112.4704,112.7822,10136.0
2020-05-04 12:45:00,115.77,115.92,115.7,115.87,7500.0,112.7822,112.9283,112.714,112.8796,7500.0
2020-05-04 12:50:00,115.85,115.95,115.74,115.87,8576.0,112.8601,112.9575,112.7529,112.8796,8576.0
2020-05-04 12:55:00,115.87,115.93,115.76,115.82,10207.0,112.8796,112.938,112.7724,112.8309,10207.0
2020-05-04 13:00:00,115.82,115.93,115.64,115.67,8251.0,112.8309,112.938,112.6555,112.6847,8251.0
2020-05-04 13:05:00,115.69,115.73,115.27,115.39,39914.0,112.7042,112.7432,112.2951,112.412,39914.0
2020-05-04 13:10:00,115.38,115.46,115.27,115.45,16049.0,112.4022,112.4802,112.2951,112.4704,16049.0
2020-05-04 13:15:00,115.48,115.55,115.34,115.5,14619.0,112.4997,112.5678,112.3633,112.5191,14619.0
2020-05-04 13:20:00,115.55,115.78,115.55,115.78,10353.0,112.5678,112.7919,112.5678,112.7919,10353.0
2020-05-04 13:25:00,115.8,115.84,115.74,115.76,9343.0,112.8114,112.8504,112.7529,112.7724,9343.0
2020-05-04 13:30:00,115.8,115.98,115.77,115.95,9184.0,112.8114,112.9867,112.7822,112.9575,9184.0
2020-05-04 13:35:00,115.93,116.04,115.77,115.86,9923.0,112.938,113.0452,112.7822,112.8698,9923.0
2020-05-04 13:40:00,115.85,115.86,115.62,115.66,8523.0,112.8601,112.8698,112.636,112.675,8523.0
2020-05-04 13:45:00,115.73,115.87,115.64,115.87,8196.0,112.7432,112.8796,112.6555,112.8796,8196.0
2020-05-04 13:50:00,115.88,116.22,115.85,116.22,9761.0,112.8893,113.2206,112.8601,113.2206,9761.0
2020-05-04 13:55:00,116.27,116.28,116.03,116.19,11244.0,113.2693,113.279,113.0355,113.1913,11244.0
2020-05-04 14:00:00,116.21,116.22,116.04,116.22,14035.0,113.2108,113.2206,113.0452,113.2206,14035.0
2020-05-04 14:05:00,116.2,116.21,115.97,116.05,11206.0,113.2011,113.2108,112.977,113.0549,11206.0
2020-05-04 14:10:00,116.04,116.11,115.95,116.09,13131.0,113.0452,113.1134,112.9575,113.0939,13131.0
2020-05-04 14:15:00,116.07,116.12,115.9,115.97,9677.0,113.0744,113.1231,112.9088,112.977,9677.0
2020-05-04 14:20:00,115.98,116.21,115.98,116.14,9771.0,112.9867,113.2108,112.9867,113.1426,9771.0
2020-05-04 14:25:00,116.15,116.15,116.0,116.06,15339.0,113.1524,113.1524,113.0062,113.0647,15339.0
2020-05-04 14:30:00,116.08,116.27,116.03,116.06,18165.0,113.0842,113.2693,113.0355,113.0647,18165.0
2020-05-04 14:35:00,116.06,116.33,115.97,116.19,14784.0,113.0647,113.3277,112.977,113.1913,14784.0
2020-05-04 14:40:00,116.18,116.5,116.18,116.39,15752.0,113.1816,113.4933,113.1816,113.3862,15752.0
2020-05-04 14:45:00,116.38,116.56,116.35,116.49,17179.0,113.3764,113.5518,113.3472,113.4836,17179.0
2020-05-04 14:50:00,116.51,116.72,116.48,116.7,19354.0,113.5031,113.7076,113.4738,113.6882,19354.0
2020-05-04 14:55:00,116.69,116.77,116.64,116.69,15856.0,113.6784,113.7564,113.6297,113.6784,15856.0
2020-05-04 15:00:00,116.7,116.7,116.48,116.48,13190.0,113.6882,113.6882,113.4738,113.4738,13190.0
2020-05-04 15:05:00,116.49,116.5,116.26,116.33,21887.0,113.4836,113.4933,113.2595,113.3277,21887.0
2020-05-04 15:10:00,116.34,116.46,116.3,116.35,23598.0,113.3375,113.4544,113.2985,113.3472,23598.0
2020-05-04 15:15:00,116.37,116.49,116.35,116.49,19661.0,113.3667,113.4836,113.3472,113.4836,19661.0
2020-05-04 15:20:00,116.5,117.05,116.49,117.03,21731.0,113.4933,114.0291,113.4836,114.0096,21731.0
2020-05-04 15:25:00,117.02,117.05,116.76,116.97,18310.0,113.9999,114.0291,113.7466,113.9512,18310.0
2020-05-04 15:30:00,116.95,117.16,116.87,117.12,18321.0,113.9317,114.1363,113.8538,114.0973,18321.0
2020-05-04 15:35:00,117.12,117.12,116.89,116.89,30880.0,114.0973,114.0973,113.8733,113.8733,30880.0
2020-05-04 15:40:00,116.89,117.05,116.84,116.99,24481.0,113.8733,114.0291,113.8246,113.9707,24481.0
2020-05-04 15:45:00,117.04,117.29,116.97,117.13,46199.0,114.0194,114.2629,113.9512,114.1071,46199.0
2020-05-04 15:50:00,117.12,117.13,116.44,116.59,84461.0,114.0973,114.1071,113.4349,113.581,84461.0
2020-05-04 15:55:00,116.56,116.86,116.54,116.83,115864.0,113.5518,113.844,113.5323,113.8148,115864.0
2020-05-05 09:30:00,118.33,118.5,116.47,117.02,100751.0,115.2761,115.4417,113.4641,113.9999,100751.0
2020-05-05 09:35:00,116.95,117.33,116.51,116.84,58798.0,113.9317,114.3019,113.5031,113.8246,58798.0
2020-05-05 09:40:00,116.89,117.21,116.53,116.7,38581.0,113.8733,114.185,113.5226,113.6882,38581.0
2020-05-05 09:45:00,116.71,117.44,116.65,116.97,65890.0,113.6979,114.4091,113.6395,113.9512,65890.0
2020-05-05 09:50:00,117.01,117.01,116.3,116.43,46356.0,113.9902,113.9902,113.2985,113.4251,46356.0
2020-05-05 09:55:00,116.44,117.12,116.42,117.01,33065.0,113.4349,114.0973,113.4154,113.9902,33065.0
2020-05-05 10:00:00,116.98,117.05,116.6,116.6,30299.0,113.9609,114.0291,113.5907,113.5907,30299.0
2020-05-05 10:05:00,116.59,117.04,116.52,117.04,29333.0,113.581,114.0194,113.5128,114.0194,29333.0
2020-05-05 10:10:00,117.05,117.23,116.84,117.19,18552.0,114.0291,114.2045,113.8246,114.1655,18552.0
2020-05-05 10:15:00,117.15,117.49,117.13,117.47,16691.0,114.1266,114.4578,114.1071,114.4383,16691.0
2020-05-05 10:20:00,117.4,117.48,117.11,117.22,20099.0,114.3701,114.448,114.0876,114.1947,20099.0
2020-05-05 10:25:00,117.18,117.3,116.77,116.88,67262.0,114.1558,114.2727,113.7564,113.8635,67262.0
2020-05-05 10:30:00,116.91,117.28,116.85,117.23,18546.0,113.8927,114.2532,113.8343,114.2045,18546.0
2020-05-05 10:35:00,117.23,117.26,117.0,117.11,16835.0,114.2045,114.2337,113.9804,114.0876,16835.0
2020-05-05 10:40:00,117.08,117.19,116.92,117.14,28139.0,114.0584,114.1655,113.9025,114.1168,28139.0
2020-05-05 10:45:00,117.11,117.37,117.1,117.3,12397.0,114.0876,114.3409,114.0778,114.2727,12397.0
2020-05-05 10:50:00,117.37,117.91,117.37,117.89,19582.0,114.3409,114.8669,114.3409,114.8475,19582.0
2020-05-05 10:55:00,117.89,118.53,117.88,118.19,36712.0,114.8475,115.4709,114.8377,115.1397,36712.0
2020-05-05 11:00:00,118.21,118.25,117.92,118.04,34861.0,115.1592,115.1982,114.8767,114.9936,34861.0
2020-05-05 11:05:00,118.07,118.22,118.01,118.07,16672.0,115.0228,115.1689,114.9644,115.0228,16672.0
2020-05-05 11:10:00,118.06,118.17,118.01,118.01,18062.0,115.0131,115.1202,114.9644,114.9644,18062.0
2020-05-05 11:15:00,118.07,118.25,118.03,118.11,23027.0,115.0228,115.1982,114.9838,115.0618,23027.0
2020-05-05 11:20:00,118.11,118.38,118.09,118.26,26375.0,115.0618,115.3248,115.0423,115.2079,26375.0
2020-05-05 11:25:00,118.3,118.3,117.92,118.04,20431.0,115.2469,115.2469,114.8767,114.9936,20431.0
2020-05-05 11:30:00,118.08,118.15,117.86,118.12,13859.0,115.0326,115.1007,114.8182,115.0715,13859.0
2020-05-05 11:35:00,118.07,118.32,118.04,118.28,10973.0,115.0228,115.2664,114.9936,115.2274,10973.0
2020-05-05 11:40:00,118.27,118.5,118.2,118.46,11288.0,115.2176,115.4417,115.1495,115.4027,11288.0
2020-05-05 11:45:00,118.48,118.59,118.33,118.58,11696.0,115.4222,115.5294,115.2761,115.5196,11696.0
2020-05-05 11:50:00,118.56,118.71,118.28,118.29,51972.0,115.5002,115.6463,115.2274,115.2371,51972.0
2020-05-05 11:55:00,118.26,118.88,118.21,118.85,30507.0,115.2079,115.8119,115.1592,115.7827,30507.0
2020-05-05 12:00:00,118.83,119.19,118.82,119.14,55795.0,115.7632,116.1139,115.7535,116.0652,55795.0
2020-05-05 12:05:00,119.13,119.21,118.89,118.91,63013.0,116.0555,116.1334,115.8216,115.8411,63013.0
2020-05-05 12:10:00,118.91,119.2,118.82,118.82,25136.0,115.8411,116.1236,115.7535,115.7535,25136.0
2020-05-05 12:15:00,118.83,118.93,118.73,118.8,14499.0,115.7632,115.8606,115.6658,115.734,14499.0
2020-05-05 12:20:00,118.88,118.92,118.51,118.52,10366.0,115.8119,115.8509,115.4515,115.4612,10366.0
2020-05-05 12:25:00,118.55,118.56,118.26,118.33,18373.0,115.4904,115.5002,115.2079,115.2761,18373.0
2020-05-05 12:30:00,118.31,118.51,118.25,118.44,12935.0,115.2566,115.4515,115.1982,115.3833,12935.0
2020-05-05 12:35:00,118.47,118.58,118.44,118.58,7808.0,115.4125,115.5196,115.3833,115.5196,7808.0
2020-05-05 12:40:00,118.57,118.57,118.18,118.26,9396.0,115.5099,115.5099,115.13,115.2079,9396.0
2020-05-05 12:45:00,118.25,118.44,118.21,118.44,10588.0,115.1982,115.3833,115.1592,115.3833,10588.0
2020-05-05 12:50:00,118.41,118.45,118.31,118.4,15001.0,115.354,115.393,115.2566,115.3443,15001.0
2020-05-05 12:55:00,118.39,118.45,118.0,118.06,39353.0,115.3345,115.393,114.9546,115.0131,39353.0
2020-05-05 13:00:00,118.03,119.08,118.03,118.93,128010.0,114.9838,116.0067,114.9838,115.8606,128010.0
2020-05-05 13:05:00,118.91,119.1,118.68,118.82,72775.0,115.8411,116.0262,115.6171,115.7535,72775.0
2020-05-05 13:10:00,118.83,119.02,118.76,118.91,35626.0,115.7632,115.9483,115.695,115.8411,35626.0
2020-05-05 13:15:00,118.92,119.2,118.79,119.2,37531.0,115.8509,116.1236,115.7242,116.1236,37531.0
2020-05-05 13:20:00,119.18,119.34,119.06,119.26,23316.0,116.1042,116.26,115.9873,116.1821,23316.0
2020-05-05 13:25:00,119.29,119.38,119.16,119.3,16755.0,116.2113,116.299,116.0847,116.2211,16755.0
2020-05-05 13:30:00,119.26,119.74,119.26,119.61,89563.0,116.1821,116.6497,116.1821,116.5231,89563.0
2020-05-05 13:35:00,119.62,119.81,119.54,119.78,29669.0,116.5328,116.7179,116.4549,116.6887,29669.0
2020-05-05 13:40:00,119.77,119.84,119.65,119.82,24336.0,116.6789,116.7471,116.562,116.7276,24336.0
2020-05-05 13:45:00,119.79,119.79,119.57,119.74,22438.0,116.6984,116.6984,116.4841,116.6497,22438.0
2020-05-05 13:50:00,119.73,119.75,119.27,119.29,23342.0,116.64,116.6595,116.1918,116.2113,23342.0
2020-05-05 13:55:00,119.25,119.5,119.19,119.46,25388.0,116.1724,116.4159,116.1139,116.3769,25388.0
2020-05-05 14:00:00,119.44,119.44,119.26,119.38,25350.0,116.3575,116.3575,116.1821,116.299,25350.0
2020-05-05 14:05:00,119.4,119.42,119.26,119.36,17349.0,116.3185,116.338,116.1821,116.2795,17349.0
2020-05-05 14:10:00,119.38,119.74,119.31,119.72,29475.0,116.299,116.6497,116.2308,116.6302,29475.0
2020-05-05 14:15:00,119.73,119.8,119.41,119.52,49704.0,116.64,116.7082,116.3282,116.4354,49704.0
2020-05-05 14:20:00,119.53,119.67,119.39,119.67,38209.0,116.4451,116.5815,116.3087,116.5815,38209.0
2020-05-05 14:25:00,119.68,119.88,119.52,119.86,33340.0,116.5913,116.7861,116.4354,116.7666,33340.0
2020-05-05 14:30:00,119.83,119.9,119.72,119.76,31427.0,116.7374,116.8056,116.6302,116.6692,31427.0
2020-05-05 14:35:00,119.76,119.97,119.75,119.95,40050.0,116.6692,116.8738,116.6595,116.8543,40050.0
2020-05-05 14:40:00,119.94,119.98,119.66,119.92,44702.0,116.8445,116.8835,116.5718,116.8251,44702.0
2020-05-05 14:45:00,119.9,119.99,119.8,119.91,28508.0,116.8056,116.8933,116.7082,116.8153,28508.0
2020-05-05 14:50:00,119.92,119.92,119.75,119.79,32982.0,116.8251,116.8251,116.6595,116.6984,32982.0
2020-05-05 14:55:00,119.81,119.81,119.51,119.65,33884.0,116.7179,116.7179,116.4256,116.562,33884.0
2020-05-05 15:00:00,119.64,119.74,119.5,119.52,28472.0,116.5523,116.6497,116.4159,116.4354,28472.0
2020-05-05 15:05:00,119.54,119.74,119.5,119.73,27133.0,116.4549,116.6497,116.4159,116.64,27133.0
2020-05-05 15:10:00,119.77,120.17,119.7,120.07,72502.0,116.6789,117.0686,116.6107,116.9712,72502.0
2020-05-05 15:15:00,120.08,120.19,119.31,119.31,81297.0,116.9809,117.0881,116.2308,116.2308,81297.0
2020-05-05 15:20:00,119.38,119.74,119.38,119.72,63536.0,116.299,116.6497,116.299,116.6302,63536.0
2020-05-05 15:25:00,119.72,119.92,119.44,119.45,58966.0,116.6302,116.8251,116.3575,116.3672,58966.0
2020-05-05 15:30:00,119.44,119.44,119.08,119.15,40961.0,116.3575,116.3575,116.0067,116.0749,40961.0
2020-05-05 15:35:00,119.15,119.15,118.91,119.04,77133.0,116.0749,116.0749,115.8411,115.9678,77133.0
2020-05-05 15:40:00,119.03,119.59,118.94,119.57,69922.0,115.958,116.5036,115.8704,116.4841,69922.0
2020-05-05 15:45:00,119.55,119.61,119.2,119.58,86268.0,116.4646,116.5231,116.1236,116.4938,86268.0
2020-05-05 15:50:00,119.61,120.03,119.55,119.9,125704.0,116.5231,116.9322,116.4646,116.8056,125704.0
2020-05-05 15:55:00,119.9,119.9,119.27,119.6,174751.0,116.8056,116.8056,116.1918,116.5133,174751.0
2020-05-06 09:30:00,115.3,117.16,114.29,115.02,427668.0,112.3243,114.1363,111.3404,112.0515,427668.0
2020-05-06 09:35:00,115.07,115.38,113.8,114.06,167922.0,112.1002,112.4022,110.863,111.1163,167922.0
2020-05-06 09:40:00,114.04,114.82,113.55,114.75,112687.0,111.0968,111.8567,110.6195,111.7885,112687.0
2020-05-06 09:45:00,114.81,115.94,114.72,115.37,129247.0,111.8469,112.9478,111.7593,112.3925,129247.0
2020-05-06 09:50:00,115.37,115.54,113.93,114.28,165595.0,112.3925,112.5581,110.9897,111.3306,165595.0
2020-05-06 09:55:00,114.21,114.21,113.2,113.42,163942.0,111.2624,111.2624,110.2785,110.4928,163942.0
2020-05-06 10:00:00,113.36,113.4,112.66,112.75,161580.0,110.4344,110.4733,109.7524,109.8401,161580.0
2020-05-06 10:05:00,112.71,112.89,111.83,112.25,167945.0,109.8011,109.9765,108.9439,109.353,167945.0
2020-05-06 10:10:00,112.22,113.56,112.22,113.2,171836.0,109.3238,110.6292,109.3238,110.2785,171836.0
2020-05-06 10:15:00,113.21,113.98,113.01,113.9,142051.0,110.2882,111.0384,110.0934,110.9604,142051.0
2020-05-06 10:20:00,113.9,114.35,113.75,114.01,132874.0,110.9604,111.3988,110.8143,111.0676,132874.0
2020-05-06 10:25:00,114.0,114.58,113.94,114.48,92234.0,111.0578,111.6229,110.9994,111.5255,92234.0
2020-05-06 10:30:00,114.44,114.45,113.25,113.41,108231.0,111.4865,111.4962,110.3272,110.4831,108231.0
2020-05-06 10:35:00,113.49,113.95,113.0,113.85,86660.0,110.561,111.0091,110.0837,110.9117,86660.0
2020-05-06 10:40:00,113.86,114.19,113.28,114.11,78186.0,110.9215,111.2429,110.3564,111.165,78186.0
2020-05-06 10:45:00,114.09,114.44,113.77,114.08,80438.0,111.1455,111.4865,110.8338,111.1358,80438.0
2020-05-06 10:50:00,114.07,114.79,113.91,114.26,90112.0,111.126,111.8275,110.9702,111.3111,90112.0
2020-05-06 10:55:00,114.3,114.86,114.03,114.03,69454.0,111.3501,111.8957,111.0871,111.0871,69454.0
2020-05-06 11:00:00,114.0,114.8,113.89,114.72,67474.0,111.0578,111.8372,110.9507,111.7593,67474.0
2020-05-06 11:05:00,114.77,114.95,114.36,114.81,64404.0,111.808,111.9833,111.4086,111.8469,64404.0
2020-05-06 11:10:00,114.76,114.82,114.0,114.13,43827.0,111.7982,111.8567,111.0578,111.1845,43827.0
2020-05-06 11:15:00,114.16,114.41,113.91,114.2,50806.0,111.2137,111.4573,110.9702,111.2527,50806.0
2020-05-06 11:20:00,114.2,114.57,114.15,114.57,52650.0,111.2527,111.6131,111.204,111.6131,52650.0
2020-05-06 11:25:00,114.51,114.58,113.93,114.01,45780.0,111.5547,111.6229,110.9897,111.0676,45780.0
2020-05-06 11:30:00,114.03,114.26,113.98,114.18,46645.0,111.0871,111.3111,111.0384,111.2332,46645.0
2020-05-06 11:35:00,114.18,114.45,114.05,114.43,50660.0,111.2332,111.4962,111.1066,111.4768,50660.0
2020-05-06 11:40:00,114.42,114.44,114.24,114.44,31193.0,111.467,111.4865,111.2917,111.4865,31193.0
2020-05-06 11:45:00,114.4,114.44,114.0,114.15,52030.0,111.4475,111.4865,111.0578,111.204,52030.0
2020-05-06 11:50:00,114.09,114.14,113.73,113.91,82354.0,111.1455,111.1942,110.7948,110.9702,82354.0
2020-05-06 11:55:00,113.91,114.0,113.6,113.63,43727.0,110.9702,111.0578,110.6682,110.6974,43727.0
2020-05-06 12:00:00,113.65,113.92,113.5,113.92,46788.0,110.7169,110.9799,110.5708,110.9799,46788.0
2020-05-06 12:05:00,113.9,113.93,113.76,113.83,27704.0,110.9604,110.9897,110.824,110.8922,27704.0
2020-05-06 12:10:00,113.82,113.84,113.57,113.66,25647.0,110.8825,110.902,110.6389,110.7266,25647.0
2020-05-06 12:15:00,113.64,114.27,113.64,114.16,44477.0,110.7071,111.3209,110.7071,111.2137,44477.0
2020-05-06 12:20:00,114.17,114.21,113.67,113.76,26405.0,111.2235,111.2624,110.7364,110.824,26405.0
2020-05-06 12:25:00,113.74,114.18,113.62,114.03,26336.0,110.8046,111.2332,110.6877,111.0871,26336.0
2020-05-06 12:30:00,114.0,114.03,113.78,113.87,14556.0,111.0578,111.0871,110.8435,110.9312,14556.0
2020-05-06 12:35:00,113.85,114.18,113.85,114.0,37089.0,110.9117,111.2332,110.9117,111.0578,37089.0
2020-05-06 12:40:00,114.0,114.53,113.88,114.53,54163.0,111.0578,111.5742,110.9409,111.5742,54163.0
2020-05-06 12:45:00,114.55,114.83,114.55,114.66,19785.0,111.5937,111.8664,111.5937,111.7008,19785.0
2020-05-06 12:50:00,114.62,114.69,114.39,114.53,16179.0,111.6618,111.73,111.4378,111.5742,16179.0
2020-05-06 12:55:00,114.57,114.77,114.43,114.48,16779.0,111.6131,111.808,111.4768,111.5255,16779.0
2020-05-06 13:00:00,114.53,114.57,114.16,114.3,30844.0,111.5742,111.6131,111.2137,111.3501,30844.0
2020-05-06 13:05:00,114.28,114.33,114.16,114.32,31684.0,111.3306,111.3793,111.2137,111.3696,31684.0
2020-05-06 13:10:00,114.35,114.55,114.31,114.51,21158.0,111.3988,111.5937,111.3598,111.5547,21158.0
2020-05-06 13:15:00,114.52,114.83,114.52,114.83,21512.0,111.5644,111.8664,111.5644,111.8664,21512.0
2020-05-06 13:20:00,114.83,114.99,114.57,114.68,52904.0,111.8664,112.0223,111.6131,111.7203,52904.0
2020-05-06 13:25:00,114.65,114.91,114.63,114.8,29697.0,111.6911,111.9444,111.6716,111.8372,29697.0
2020-05-06 13:30:00,114.78,114.89,114.58,114.89,19348.0,111.8177,111.9249,111.6229,111.9249,19348.0
2020-05-06 13:35:00,114.9,115.72,114.86,115.72,71054.0,111.9346,112.7335,111.8957,112.7335,71054.0
2020-05-06 13:40:00,115.74,116.0,115.58,115.85,47900.0,112.7529,113.0062,112.5971,112.8601,47900.0
2020-05-06 13:45:00,115.85,116.02,115.73,115.99,42939.0,112.8601,113.0257,112.7432,112.9965,42939.0
2020-05-06 13:50:00,116.04,116.27,115.37,115.42,37456.0,113.0452,113.2693,112.3925,112.4412,37456.0
2020-05-06 13:55:00,115.45,115.6,115.23,115.29,21185.0,112.4704,112.6166,112.2561,112.3146,21185.0
2020-05-06 14:00:00,115.29,115.51,115.07,115.5,31998.0,112.3146,112.5289,112.1002,112.5191,31998.0
2020-05-06 14:05:00,115.48,115.55,115.25,115.3,20677.0,112.4997,112.5678,112.2756,112.3243,20677.0
2020-05-06 14:10:00,115.25,115.3,114.95,115.04,23346.0,112.2756,112.3243,111.9833,112.071,23346.0
2020-05-06 14:15:00,115.08,115.4,115.07,115.21,18081.0,112.11,112.4217,112.1002,112.2366,18081.0
2020-05-06 14:20:00,115.21,115.3,115.06,115.2,11813.0,112.2366,112.3243,112.0905,112.2269,11813.0
2020-05-06 14:25:00,115.2,115.25,115.05,115.06,14910.0,112.2269,112.2756,112.0807,112.0905,14910.0
2020-05-06 14:30:00,115.05,115.47,114.94,115.31,23815.0,112.0807,112.4899,111.9736,112.334,23815.0
2020-05-06 14:35:00,115.28,115.28,115.02,115.09,31859.0,112.3048,112.3048,112.0515,112.1197,31859.0
2020-05-06 14:40:00,115.07,115.18,114.99,115.14,11611.0,112.1002,112.2074,112.0223,112.1684,11611.0
2020-05-06 14:45:00,115.11,115.25,114.98,115.1,12239.0,112.1392,112.2756,112.0126,112.1295,12239.0
2020-05-06 14:50:00,115.08,115.26,115.08,115.25,10032.0,112.11,112.2853,112.11,112.2756,10032.0
2020-05-06 14:55:00,115.28,115.33,115.09,115.1,14291.0,112.3048,112.3535,112.1197,112.1295,14291.0
2020-05-06 15:00:00,115.15,115.3,114.91,115.1,20659.0,112.1782,112.3243,111.9444,112.1295,20659.0
2020-05-06 15:05:00,115.12,115.46,115.11,115.34,20105.0,112.1489,112.4802,112.1392,112.3633,20105.0
2020-05-06 15:10:00,115.36,115.4,115.22,115.36,14501.0,112.3827,112.4217,112.2464,112.3827,14501.0
2020-05-06 15:15:00,115.37,115.57,115.28,115.53,16019.0,112.3925,112.5873,112.3048,112.5484,16019.0
2020-05-06 15:20:00,115.56,115.62,115.38,115.39,17857.0,112.5776,112.636,112.4022,112.412,17857.0
2020-05-06 15:25:00,115.42,115.52,115.34,115.44,21679.0,112.4412,112.5386,112.3633,112.4607,21679.0
2020-05-06 15:30:00,115.39,115.43,115.08,115.11,33875.0,112.412,112.4509,112.11,112.1392,33875.0
2020-05-06 15:35:00,115.09,115.21,115.02,115.11,48680.0,112.1197,112.2366,112.0515,112.1392,48680.0
2020-05-06 15:40:00,115.1,115.48,115.08,115.47,54668.0,112.1295,112.4997,112.11,112.4899,54668.0
2020-05-06 15:45:00,115.46,115.5,115.31,115.31,63054.0,112.4802,112.5191,112.334,112.334,63054.0
2020-05-06 15:50:00,115.3,115.39,115.1,115.15,97685.0,112.3243,112.412,112.1295,112.1782,97685.0
2020-05-06 15:55:00,115.14,115.44,115.14,115.33,103526.0,112.1684,112.4607,112.1684,112.3535,103526.0
2020-05-07 09:30:00,116.27,116.71,115.8,116.27,104781.0,113.2693,113.6979,112.8114,113.2693,104781.0
2020-05-07 09:35:00,116.22,116.39,115.48,116.01,52921.0,113.2206,113.3862,112.4997,113.016,52921.0
2020-05-07 09:40:00,116.01,116.16,115.61,115.97,38818.0,113.016,113.1621,112.6263,112.977,38818.0
2020-05-07 09:45:00,116.03,116.27,115.64,115.83,45093.0,113.0355,113.2693,112.6555,112.8406,45093.0
2020-05-07 09:50:00,115.92,116.13,115.58,115.82,45019.0,112.9283,113.1329,112.5971,112.8309,45019.0
2020-05-07 09:55:00,115.8,115.8,114.81,115.22,51265.0,112.8114,112.8114,111.8469,112.2464,51265.0
2020-05-07 10:00:00,115.2,115.21,114.73,114.93,62480.0,112.2269,112.2366,111.769,111.9638,62480.0
2020-05-07 10:05:00,114.98,115.6,114.97,115.41,38105.0,112.0126,112.6166,112.0028,112.4315,38105.0
2020-05-07 10:10:00,115.32,115.37,114.87,115.07,24800.0,112.3438,112.3925,111.9054,112.1002,24800.0
2020-05-07 10:15:00,115.07,115.44,114.96,115.4,20478.0,112.1002,112.4607,111.9931,112.4217,20478.0
2020-05-07 10:20:00,115.41,115.48,115.21,115.34,25112.0,112.4315,112.4997,112.2366,112.3633,25112.0
2020-05-07 10:25:00,115.32,115.66,115.21,115.51,19090.0,112.3438,112.675,112.2366,112.5289,19090.0
2020-05-07 10:30:00,115.47,115.98,115.37,115.84,25612.0,112.4899,112.9867,112.3925,112.8504,25612.0
2020-05-07 10:35:00,115.82,115.88,115.26,115.36,17665.0,112.8309,112.8893,112.2853,112.3827,17665.0
2020-05-07 10:40:00,115.35,115.74,115.33,115.4,42485.0,112.373,112.7529,112.3535,112.4217,42485.0
2020-05-07 10:45:00,115.31,115.57,114.85,114.85,15877.0,112.334,112.5873,111.8859,111.8859,15877.0
2020-05-07 10:50:00,114.87,115.2,114.87,115.2,14981.0,111.9054,112.2269,111.9054,112.2269,14981.0
2020-05-07 10:55:00,115.21,115.49,115.08,115.43,16344.0,112.2366,112.5094,112.11,112.4509,16344.0
2020-05-07 11:00:00,115.41,115.85,115.36,115.85,12526.0,112.4315,112.8601,112.3827,112.8601,12526.0
2020-05-07 11:05:00,115.82,116.1,115.76,115.83,36051.0,112.8309,113.1037,112.7724,112.8406,36051.0
2020-05-07 11:10:00,115.81,116.04,115.72,115.74,11657.0,112.8211,113.0452,112.7335,112.7529,11657.0
2020-05-07 11:15:00,115.75,116.2,115.62,116.18,12687.0,112.7627,113.2011,112.636,113.1816,12687.0
2020-05-07 11:20:00,116.17,116.27,116.01,116.05,20644.0,113.1718,113.2693,113.016,113.0549,20644.0
2020-05-07 11:25:00,116.03,116.16,115.96,116.08,15683.0,113.0355,113.1621,112.9673,113.0842,15683.0
2020-05-07 11:30:00,116.07,116.22,115.99,116.06,17786.0,113.0744,113.2206,112.9965,113.0647,17786.0
2020-05-07 11:35:00,116.07,116.2,115.99,116.14,16626.0,113.0744,113.2011,112.9965,113.1426,16626.0
2020-05-07 11:40:00,116.11,116.25,115.97,116.17,15608.0,113.1134,113.2498,112.977,113.1718,15608.0
2020-05-07 11:45:00,116.18,116.64,116.16,116.61,27425.0,113.1816,113.6297,113.1621,113.6005,27425.0
2020-05-07 11:50:00,116.6,116.65,116.41,116.59,41370.0,113.5907,113.6395,113.4057,113.581,41370.0
2020-05-07 11:55:00,116.59,116.68,116.38,116.57,19064.0,113.581,113.6687,113.3764,113.5615,19064.0
2020-05-07 12:00:00,116.59,116.61,116.41,116.42,9361.0,113.581,113.6005,113.4057,113.4154,9361.0
2020-05-07 12:05:00,116.42,116.65,116.41,116.52,12247.0,113.4154,113.6395,113.4057,113.5128,12247.0
2020-05-07 12:10:00,116.51,116.58,116.39,116.53,20658.0,113.5031,113.5713,113.3862,113.5226,20658.0
2020-05-07 12:15:00,116.55,116.6,116.38,116.4,16873.0,113.542,113.5907,113.3764,113.3959,16873.0
2020-05-07 12:20:00,116.41,116.41,116.1,116.1,14537.0,113.4057,113.4057,113.1037,113.1037,14537.0
2020-05-07 12:25:00,116.1,116.24,116.02,116.09,18240.0,113.1037,113.24,113.0257,113.0939,18240.0
2020-05-07 12:30:00,116.06,116.12,115.96,116.04,20129.0,113.0647,113.1231,112.9673,113.0452,20129.0
2020-05-07 12:35:00,116.06,116.39,116.04,116.36,28412.0,113.0647,113.3862,113.0452,113.3569,28412.0
2020-05-07 12:40:00,116.39,116.52,116.28,116.28,21400.0,113.3862,113.5128,113.279,113.279,21400.0
2020-05-07 12:45:00,116.28,116.46,116.25,116.42,24965.0,113.279,113.4544,113.2498,113.4154,24965.0
2020-05-07 12:50:00,116.51,116.56,116.44,116.46,23247.0,113.5031,113.5518,113.4349,113.4544,23247.0
2020-05-07 12:55:00,116.49,116.56,116.35,116.39,17479.0,113.4836,113.5518,113.3472,113.3862,17479.0
2020-05-07 13:00:00,116.37,116.52,116.37,116.51,11527.0,113.3667,113.5128,113.3667,113.5031,11527.0
2020-05-07 13:05:00,116.51,116.52,116.44,116.44,9986.0,113.5031,113.5128,113.4349,113.4349,9986.0
2020-05-07 13:10:00,116.44,116.49,116.28,116.39,16418.0,113.4349,113.4836,113.279,113.3862,16418.0
2020-05-07 13:15:00,116.41,116.41,115.94,115.96,21956.0,113.4057,113.4057,112.9478,112.9673,21956.0
2020-05-07 13:20:00,115.96,116.07,115.85,116.0,18986.0,112.9673,113.0744,112.8601,113.0062,18986.0
2020-05-07 13:25:00,116.0,116.02,115.48,115.5,27169.0,113.0062,113.0257,112.4997,112.5191,27169.0
2020-05-07 13:30:00,115.5,115.83,115.49,115.77,43682.0,112.5191,112.8406,112.5094,112.7822,43682.0
2020-05-07 13:35:00,115.78,116.05,115.78,115.87,15054.0,112.7919,113.0549,112.7919,112.8796,15054.0
2020-05-07 13:40:00,115.85,116.1,115.77,116.07,23224.0,112.8601,113.1037,112.7822,113.0744,23224.0
2020-05-07 13:45:00,116.11,116.17,115.99,116.04,12774.0,113.1134,113.1718,112.9965,113.0452,12774.0
2020-05-07 13:50:00,116.06,116.07,115.73,115.73,15933.0,113.0647,113.0744,112.7432,112.7432,15933.0
2020-05-07 13:55:00,115.74,115.8,115.47,115.61,12458.0,112.7529,112.8114,112.4899,112.6263,12458.0
2020-05-07 14:00:00,115.57,115.58,115.33,115.35,24562.0,112.5873,112.5971,112.3535,112.373,24562.0
2020-05-07 14:05:00,115.36,115.48,115.26,115.31,19117.0,112.3827,112.4997,112.2853,112.334,19117.0
2020-05-07 14:10:00,115.32,115.66,115.28,115.54,15741.0,112.3438,112.675,112.3048,112.5581,15741.0
2020-05-07 14:15:00,115.54,115.57,115.28,115.42,9715.0,112.5581,112.5873,112.3048,112.4412,9715.0
2020-05-07 14:20:00,115.42,115.47,115.21,115.22,10629.0,112.4412,112.4899,112.2366,112.2464,10629.0
2020-05-07 14:25:00,115.26,115.38,115.24,115.34,8211.0,112.2853,112.4022,112.2658,112.3633,8211.0
2020-05-07 14:30:00,115.34,115.52,115.32,115.47,12809.0,112.3633,112.5386,112.3438,112.4899,12809.0
2020-05-07 14:35:00,115.49,115.55,115.45,115.48,5516.0,112.5094,112.5678,112.4704,112.4997,5516.0
2020-05-07 14:40:00,115.47,115.56,115.39,115.45,8683.0,112.4899,112.5776,112.412,112.4704,8683.0
2020-05-07 14:45:00,115.46,115.48,115.3,115.39,14951.0,112.4802,112.4997,112.3243,112.412,14951.0
2020-05-07 14:50:00,115.4,115.47,115.2,115.32,13700.0,112.4217,112.4899,112.2269,112.3438,13700.0
2020-05-07 14:55:00,115.33,115.48,115.25,115.41,12092.0,112.3535,112.4997,112.2756,112.4315,12092.0
2020-05-07 15:00:00,115.4,115.46,115.21,115.39,11738.0,112.4217,112.4802,112.2366,112.412,11738.0
2020-05-07 15:05:00,115.44,115.63,115.42,115.58,8255.0,112.4607,112.6458,112.4412,112.5971,8255.0
2020-05-07 15:10:00,115.56,115.66,115.48,115.58,15100.0,112.5776,112.675,112.4997,112.5971,15100.0
2020-05-07 15:15:00,115.56,115.56,114.93,115.09,18354.0,112.5776,112.5776,111.9638,112.1197,18354.0
2020-05-07 15:20:00,115.08,115.42,115.04,115.32,17154.0,112.11,112.4412,112.071,112.3438,17154.0
2020-05-07 15:25:00,115.31,115.48,115.25,115.38,13030.0,112.334,112.4997,112.2756,112.4022,13030.0
2020-05-07 15:30:00,115.37,115.43,115.1,115.3,17049.0,112.3925,112.4509,112.1295,112.3243,17049.0
2020-05-07 15:35:00,115.31,115.41,115.18,115.33,46603.0,112.334,112.4315,112.2074,112.3535,46603.0
2020-05-07 15:40:00,115.31,115.37,115.16,115.22,50619.0,112.334,112.3925,112.1879,112.2464,50619.0
2020-05-07 15:45:00,115.27,115.66,115.27,115.55,55193.0,112.2951,112.675,112.2951,112.5678,55193.0
2020-05-07 15:50:00,115.57,116.46,115.56,116.37,140545.0,112.5873,113.4544,112.5776,113.3667,140545.0
2020-05-07 15:55:00,116.37,116.94,116.24,116.8,314303.0,113.3667,113.922,113.24,113.7856,314303.0
2020-05-08 09:30:00,116.25,116.74,115.58,116.41,283873.0,113.2498,113.7271,112.5971,113.4057,283873.0
2020-05-08 09:35:00,116.49,117.52,116.36,117.5,62688.0,113.4836,114.487,113.3569,114.4675,62688.0
2020-05-08 09:40:00,117.5,117.5,116.53,116.72,77874.0,114.4675,114.4675,113.5226,113.7076,77874.0
2020-05-08 09:45:00,116.79,116.9,116.67,116.74,37944.0,113.7758,113.883,113.6589,113.7271,37944.0
2020-05-08 09:50:00,116.73,116.87,116.39,116.4,38205.0,113.7174,113.8538,113.3862,113.3959,38205.0
2020-05-08 09:55:00,116.4,116.6,116.28,116.32,77041.0,113.3959,113.5907,113.279,113.318,77041.0
2020-05-08 10:00:00,116.35,116.72,116.19,116.61,36137.0,113.3472,113.7076,113.1913,113.6005,36137.0
2020-05-08 10:05:00,116.63,116.88,116.63,116.7,16197.0,113.62,113.8635,113.62,113.6882,16197.0
2020-05-08 10:10:00,116.71,116.89,116.35,116.55,19171.0,113.6979,113.8733,113.3472,113.542,19171.0
2020-05-08 10:15:00,116.43,116.59,116.31,116.52,20417.0,113.4251,113.581,113.3082,113.5128,20417.0
2020-05-08 10:20:00,116.46,116.75,116.37,116.57,14378.0,113.4544,113.7369,113.3667,113.5615,14378.0
2020-05-08 10:25:00,116.56,116.77,116.4,116.69,15404.0,113.5518,113.7564,113.3959,113.6784,15404.0
2020-05-08 10:30:00,116.7,116.75,116.39,116.46,18133.0,113.6882,113.7369,113.3862,113.4544,18133.0
2020-05-08 10:35:00,116.43,116.53,116.31,116.43,13471.0,113.4251,113.5226,113.3082,113.4251,13471.0
2020-05-08 10:40:00,116.41,116.52,116.35,116.44,19807.0,113.4057,113.5128,113.3472,113.4349,19807.0
2020-05-08 10:45:00,116.46,116.48,116.31,116.38,27211.0,113.4544,113.4738,113.3082,113.3764,27211.0
2020-05-08 10:50:00,116.36,116.45,116.14,116.26,47977.0,113.3569,113.4446,113.1426,113.2595,47977.0
2020-05-08 10:55:00,116.23,116.27,116.03,116.26,22732.0,113.2303,113.2693,113.0355,113.2595,22732.0
2020-05-08 11:00:00,116.27,116.47,116.18,116.41,20681.0,113.2693,113.4641,113.1816,113.4057,20681.0
2020-05-08 11:05:00,116.41,116.44,116.2,116.25,26785.0,113.4057,113.4349,113.2011,113.2498,26785.0
2020-05-08 11:10:00,116.28,116.34,116.21,116.28,12382.0,113.279,113.3375,113.2108,113.279,12382.0
2020-05-08 11:15:00,116.26,116.3,116.0,116.11,29473.0,113.2595,113.2985,113.0062,113.1134,29473.0
2020-05-08 11:20:00,116.1,116.38,115.99,116.22,35975.0,113.1037,113.3764,112.9965,113.2206,35975.0
2020-05-08 11:25:00,116.23,116.5,116.15,116.5,9666.0,113.2303,113.4933,113.1524,113.4933,9666.0
2020-05-08 11:30:00,116.51,116.58,116.3,116.54,13763.0,113.5031,113.5713,113.2985,113.5323,13763.0
2020-05-08 11:35:00,116.63,116.81,116.61,116.77,17412.0,113.62,113.7953,113.6005,113.7564,17412.0
2020-05-08 11:40:00,116.78,116.89,116.6,116.7,23139.0,113.7661,113.8733,113.5907,113.6882,23139.0
2020-05-08 11:45:00,116.73,116.76,116.45,116.51,13161.0,113.7174,113.7466,113.4446,113.5031,13161.0
2020-05-08 11:50:00,116.51,116.52,116.27,116.41,10276.0,113.5031,113.5128,113.2693,113.4057,10276.0
2020-05-08 11:55:00,116.4,116.43,116.29,116.39,9641.0,113.3959,113.4251,113.2887,113.3862,9641.0
2020-05-08 12:00:00,116.41,116.69,116.41,116.6,7459.0,113.4057,113.6784,113.4057,113.5907,7459.0
2020-05-08 12:05:00,116.63,116.68,116.53,116.66,6839.0,113.62,113.6687,113.5226,113.6492,6839.0
2020-05-08 12:10:00,116.74,116.76,116.54,116.72,12001.0,113.7271,113.7466,113.5323,113.7076,12001.0
2020-05-08 12:15:00,116.74,116.78,116.61,116.7,8448.0,113.7271,113.7661,113.6005,113.6882,8448.0
2020-05-08 12:20:00,116.7,116.75,116.62,116.72,18449.0,113.6882,113.7369,113.6102,113.7076,18449.0
2020-05-08 12:25:00,116.7,116.78,116.61,116.78,11895.0,113.6882,113.7661,113.6005,113.7661,11895.0
2020-05-08 12:30:00,116.75,116.77,116.68,116.7,11740.0,113.7369,113.7564,113.6687,113.6882,11740.0
2020-05-08 12:35:00,116.72,116.76,116.64,116.76,10337.0,113.7076,113.7466,113.6297,113.7466,10337.0
2020-05-08 12:40:00,116.75,116.82,116.72,116.76,8476.0,113.7369,113.8051,113.7076,113.7466,8476.0
2020-05-08 12:45:00,116.75,116.79,116.66,116.73,12832.0,113.7369,113.7758,113.6492,113.7174,12832.0
2020-05-08 12:50:00,116.76,116.82,116.65,116.8,12087.0,113.7466,113.8051,113.6395,113.7856,12087.0
2020-05-08 12:55:00,116.77,116.85,116.68,116.74,9874.0,113.7564,113.8343,113.6687,113.7271,9874.0
2020-05-08 13:00:00,116.75,116.79,116.61,116.76,14857.0,113.7369,113.7758,113.6005,113.7466,14857.0
2020-05-08 13:05:00,116.75,116.76,116.6,116.73,7154.0,113.7369,113.7466,113.5907,113.7174,7154.0
2020-05-08 13:10:00,116.75,116.77,116.67,116.72,9557.0,113.7369,113.7564,113.6589,113.7076,9557.0
2020-05-08 13:15:00,116.7,116.72,116.37,116.39,53562.0,113.6882,113.7076,113.3667,113.3862,53562.0
2020-05-08 13:20:00,116.37,116.42,116.27,116.3,33189.0,113.3667,113.4154,113.2693,113.2985,33189.0
2020-05-08 13:25:00,116.27,116.3,115.96,116.07,88965.0,113.2693,113.2985,112.9673,113.0744,88965.0
2020-05-08 13:30:00,116.07,116.24,116.04,116.17,7770.0,113.0744,113.24,113.0452,113.1718,7770.0
2020-05-08 13:35:00,116.17,116.23,116.0,116.05,17054.0,113.1718,113.2303,113.0062,113.0549,17054.0
2020-05-08 13:40:00,116.04,116.1,115.96,116.03,24460.0,113.0452,113.1037,112.9673,113.0355,24460.0
2020-05-08 13:45:00,116.04,116.07,115.96,116.04,12097.0,113.0452,113.0744,112.9673,113.0452,12097.0
2020-05-08 13:50:00,116.01,116.06,115.99,116.05,20490.0,113.016,113.0647,112.9965,113.0549,20490.0
2020-05-08 13:55:00,116.03,116.15,115.99,116.08,19784.0,113.0355,113.1524,112.9965,113.0842,19784.0
2020-05-08 14:00:00,116.08,116.15,115.97,116.09,13842.0,113.0842,113.1524,112.977,113.0939,13842.0
2020-05-08 14:05:00,116.11,116.13,115.96,116.09,7351.0,113.1134,113.1329,112.9673,113.0939,7351.0
2020-05-08 14:10:00,116.08,116.21,116.07,116.18,8224.0,113.0842,113.2108,113.0744,113.1816,8224.0
2020-05-08 14:15:00,116.18,116.24,116.12,116.22,12620.0,113.1816,113.24,113.1231,113.2206,12620.0
2020-05-08 14:20:00,116.24,116.26,116.15,116.17,12874.0,113.24,113.2595,113.1524,113.1718,12874.0
2020-05-08 14:25:00,116.2,116.24,116.07,116.11,14192.0,113.2011,113.24,113.0744,113.1134,14192.0
2020-05-08 14:30:00,116.13,116.18,116.08,116.17,80870.0,113.1329,113.1816,113.0842,113.1718,80870.0
2020-05-08 14:35:00,116.19,116.23,116.14,116.22,13763.0,113.1913,113.2303,113.1426,113.2206,13763.0
2020-05-08 14:40:00,116.23,116.29,116.16,116.27,14495.0,113.2303,113.2887,113.1621,113.2693,14495.0
2020-05-08 14:45:00,116.27,116.6,116.24,116.6,15220.0,113.2693,113.5907,113.24,113.5907,15220.0
2020-05-08 14:50:00,116.62,116.77,116.51,116.53,14044.0,113.6102,113.7564,113.5031,113.5226,14044.0
2020-05-08 14:55:00,116.56,116.56,116.43,116.5,18696.0,113.5518,113.5518,113.4251,113.4933,18696.0
2020-05-08 15:00:00,116.5,116.52,116.41,116.48,19065.0,113.4933,113.5128,113.4057,113.4738,19065.0
2020-05-08 15:05:00,116.47,116.47,116.22,116.28,23304.0,113.4641,113.4641,113.2206,113.279,23304.0
2020-05-08 15:10:00,116.29,116.37,116.12,116.37,22268.0,113.2887,113.3667,113.1231,113.3667,22268.0
2020-05-08 15:15:00,116.38,116.55,116.21,116.28,19852.0,113.3764,113.542,113.2108,113.279,19852.0
2020-05-08 15:20:00,116.25,116.3,116.12,116.18,14984.0,113.2498,113.2985,113.1231,113.1816,14984.0
2020-05-08 15:25:00,116.17,116.27,116.15,116.21,9066.0,113.1718,113.2693,113.1524,113.2108,9066.0
2020-05-08 15:30:00,116.2,116.29,116.18,116.24,27306.0,113.2011,113.2887,113.1816,113.24,27306.0
2020-05-08 15:35:00,116.24,116.32,116.15,116.31,27271.0,113.24,113.318,113.1524,113.3082,27271.0
2020-05-08 15:40:00,116.32,116.4,116.22,116.27,24412.0,113.318,113.3959,113.2206,113.2693,24412.0
2020-05-08 15:45:00,116.26,116.4,116.21,116.34,30285.0,113.2595,113.3959,113.2108,113.3375,30285.0
2020-05-08 15:50:00,116.33,116.65,116.23,116.63,71295.0,113.3277,113.6395,113.2303,113.62,71295.0
2020-05-08 15:55:00,116.65,116.66,116.45,116.62,108077.0,113.6395,113.6492,113.4446,113.6102,108077.0
2020-05-11 09:30:00,116.93,117.34,116.35,117.34,106183.0,113.9122,114.3116,113.3472,114.3116,106183.0
2020-05-11 09:35:00,117.36,117.96,117.16,117.91,46206.0,114.3311,114.9156,114.1363,114.8669,46206.0
2020-05-11 09:40:00,117.86,118.01,117.68,117.87,25155.0,114.8182,114.9644,114.6429,114.828,25155.0
2020-05-11 09:45:00,117.93,117.94,117.19,117.36,30644.0,114.8864,114.8962,114.1655,114.3311,30644.0
2020-05-11 09:50:00,117.38,117.59,117.24,117.57,24104.0,114.3506,114.5552,114.2142,114.5357,24104.0
2020-05-11 09:55:00,117.59,117.6,117.23,117.38,23619.0,114.5552,114.5649,114.2045,114.3506,23619.0
2020-05-11 10:00:00,117.38,118.07,117.33,117.96,41810.0,114.3506,115.0228,114.3019,114.9156,41810.0
2020-05-11 10:05:00,117.96,118.25,117.92,118.25,33593.0,114.9156,115.1982,114.8767,115.1982,33593.0
2020-05-11 10:10:00,118.24,118.35,117.97,117.98,36398.0,115.1884,115.2956,114.9254,114.9351,36398.0
2020-05-11 10:15:00,117.97,118.04,117.56,117.86,26118.0,114.9254,114.9936,114.526,114.8182,26118.0
2020-05-11 10:20:00,117.89,117.91,117.61,117.88,12541.0,114.8475,114.8669,114.5747,114.8377,12541.0
2020-05-11 10:25:00,117.88,117.88,117.14,117.14,21325.0,114.8377,114.8377,114.1168,114.1168,21325.0
2020-05-11 10:30:00,117.16,117.29,116.85,116.89,36320.0,114.1363,114.2629,113.8343,113.8733,36320.0
2020-05-11 10:35:00,116.88,117.0,116.75,116.9,24498.0,113.8635,113.9804,113.7369,113.883,24498.0
2020-05-11 10:40:00,116.91,117.08,116.84,117.02,30314.0,113.8927,114.0584,113.8246,113.9999,30314.0
2020-05-11 10:45:00,117.02,117.41,116.95,117.36,34035.0,113.9999,114.3798,113.9317,114.3311,34035.0
2020-05-11 10:50:00,117.39,117.46,117.25,117.29,17358.0,114.3604,114.4286,114.224,114.2629,17358.0
2020-05-11 10:55:00,117.28,117.34,117.19,117.32,15453.0,114.2532,114.3116,114.1655,114.2922,15453.0
2020-05-11 11:00:00,117.31,117.34,117.17,117.21,9165.0,114.2824,114.3116,114.146,114.185,9165.0
2020-05-11 11:05:00,117.13,117.19,116.99,117.09,13459.0,114.1071,114.1655,113.9707,114.0681,13459.0
2020-05-11 11:10:00,117.15,117.34,117.1,117.28,8792.0,114.1266,114.3116,114.0778,114.2532,8792.0
2020-05-11 11:15:00,117.28,117.39,117.27,117.27,12189.0,114.2532,114.3604,114.2435,114.2435,12189.0
2020-05-11 11:20:00,117.35,117.72,117.35,117.72,11729.0,114.3214,114.6818,114.3214,114.6818,11729.0
2020-05-11 11:25:00,117.68,117.81,117.62,117.64,9316.0,114.6429,114.7695,114.5844,114.6039,9316.0
2020-05-11 11:30:00,117.64,117.94,117.58,117.82,18982.0,114.6039,114.8962,114.5455,114.7793,18982.0
2020-05-11 11:35:00,117.81,117.97,117.8,117.96,24217.0,114.7695,114.9254,114.7598,114.9156,24217.0
2020-05-11 11:40:00,117.98,118.15,117.93,117.97,23765.0,114.9351,115.1007,114.8864,114.9254,23765.0
2020-05-11 11:45:00,118.02,118.19,118.0,118.08,13634.0,114.9741,115.1397,114.9546,115.0326,13634.0
2020-05-11 11:50:00,118.05,118.19,117.98,118.18,14893.0,115.0033,115.1397,114.9351,115.13,14893.0
2020-05-11 11:55:00,118.15,118.18,118.05,118.17,18257.0,115.1007,115.13,115.0033,115.1202,18257.0
2020-05-11 12:00:00,118.15,118.18,117.69,117.69,21702.0,115.1007,115.13,114.6526,114.6526,21702.0
2020-05-11 12:05:00,117.69,117.9,117.66,117.85,16572.0,114.6526,114.8572,114.6234,114.8085,16572.0
2020-05-11 12:10:00,117.85,118.06,117.82,117.87,18757.0,114.8085,115.0131,114.7793,114.828,18757.0
2020-05-11 12:15:00,117.87,118.1,117.86,118.02,11936.0,114.828,115.052,114.8182,114.9741,11936.0
2020-05-11 12:20:00,118.04,118.27,118.04,118.22,16629.0,114.9936,115.2176,114.9936,115.1689,16629.0
2020-05-11 12:25:00,118.22,118.3,118.17,118.22,12306.0,115.1689,115.2469,115.1202,115.1689,12306.0
2020-05-11 12:30:00,118.22,118.39,118.19,118.33,33647.0,115.1689,115.3345,115.1397,115.2761,33647.0
2020-05-11 12:35:00,118.32,118.32,117.97,117.97,11945.0,115.2664,115.2664,114.9254,114.9254,11945.0
2020-05-11 12:40:00,117.96,118.03,117.89,117.99,9526.0,114.9156,114.9838,114.8475,114.9449,9526.0
2020-05-11 12:45:00,118.01,118.14,117.91,118.12,16232.0,114.9644,115.091,114.8669,115.0715,16232.0
2020-05-11 12:50:00,118.13,118.26,118.13,118.21,11695.0,115.0813,115.2079,115.0813,115.1592,11695.0
2020-05-11 12:55:00,118.17,118.22,118.1,118.17,6395.0,115.1202,115.1689,115.052,115.1202,6395.0
2020-05-11 13:00:00,118.18,118.29,118.11,118.22,11741.0,115.13,115.2371,115.0618,115.1689,11741.0
2020-05-11 13:05:00,118.22,118.25,118.07,118.08,8820.0,115.1689,115.1982,115.0228,115.0326,8820.0
2020-05-11 13:10:00,118.06,118.19,118.03,118.05,11254.0,115.0131,115.1397,114.9838,115.0033,11254.0
2020-05-11 13:15:00,118.04,118.04,117.9,118.04,10015.0,114.9936,114.9936,114.8572,114.9936,10015.0
2020-05-11 13:20:00,118.06,118.16,117.96,118.16,9715.0,115.0131,115.1105,114.9156,115.1105,9715.0
2020-05-11 13:25:00,118.23,118.32,118.16,118.31,7781.0,115.1787,115.2664,115.1105,115.2566,7781.0
2020-05-11 13:30:00,118.29,118.44,118.27,118.3,15168.0,115.2371,115.3833,115.2176,115.2469,15168.0
2020-05-11 13:35:00,118.29,118.38,118.27,118.38,12558.0,115.2371,115.3248,115.2176,115.3248,12558.0
2020-05-11 13:40:00,118.4,118.44,118.3,118.37,18001.0,115.3443,115.3833,115.2469,115.3151,18001.0
2020-05-11 13:45:00,118.4,118.41,118.28,118.33,12196.0,115.3443,115.354,115.2274,115.2761,12196.0
2020-05-11 13:50:00,118.35,118.4,118.26,118.4,8888.0,115.2956,115.3443,115.2079,115.3443,8888.0
2020-05-11 13:55:00,118.4,118.5,118.38,118.4,13390.0,115.3443,115.4417,115.3248,115.3443,13390.0
2020-05-11 14:00:00,118.42,118.42,118.1,118.3,18957.0,115.3638,115.3638,115.052,115.2469,18957.0
2020-05-11 14:05:00,118.23,118.23,118.1,118.2,10410.0,115.1787,115.1787,115.052,115.1495,10410.0
2020-05-11 14:10:00,118.21,118.47,118.16,118.38,13635.0,115.1592,115.4125,115.1105,115.3248,13635.0
2020-05-11 14:15:00,118.37,118.47,118.13,118.29,16487.0,115.3151,115.4125,115.0813,115.2371,16487.0
2020-05-11 14:20:00,118.31,118.31,118.13,118.22,21061.0,115.2566,115.2566,115.0813,115.1689,21061.0
2020-05-11 14:25:00,118.2,118.23,117.77,117.79,31823.0,115.1495,115.1787,114.7306,114.75,31823.0
2020-05-11 14:30:00,117.82,118.0,117.79,117.99,24963.0,114.7793,114.9546,114.75,114.9449,24963.0
2020-05-11 14:35:00,117.98,118.16,117.91,118.13,17114.0,114.9351,115.1105,114.8669,115.0813,17114.0
2020-05-11 14:40:00,118.17,118.17,118.04,118.04,11826.0,115.1202,115.1202,114.9936,114.9936,11826.0
2020-05-11 14:45:00,118.04,118.09,117.95,118.08,9742.0,114.9936,115.0423,114.9059,115.0326,9742.0
2020-05-11 14:50:00,118.1,118.1,117.89,118.04,19138.0,115.052,115.052,114.8475,114.9936,19138.0
2020-05-11 14:55:00,118.04,118.07,117.83,117.87,16818.0,114.9936,115.0228,114.789,114.828,16818.0
2020-05-11 15:00:00,117.89,118.16,117.89,118.03,23205.0,114.8475,115.1105,114.8475,114.9838,23205.0
2020-05-11 15:05:00,118.03,118.11,117.97,118.07,10378.0,114.9838,115.0618,114.9254,115.0228,10378.0
2020-05-11 15:10:00,118.09,118.12,117.88,117.93,21732.0,115.0423,115.0715,114.8377,114.8864,21732.0
2020-05-11 15:15:00,117.93,118.05,117.81,117.86,25083.0,114.8864,115.0033,114.7695,114.8182,25083.0
2020-05-11 15:20:00,117.88,117.88,117.6,117.75,16141.0,114.8377,114.8377,114.5649,114.7111,16141.0
2020-05-11 15:25:00,117.75,117.82,117.67,117.67,21634.0,114.7111,114.7793,114.6331,114.6331,21634.0
2020-05-11 15:30:00,117.7,117.93,117.52,117.54,39028.0,114.6624,114.8864,114.487,114.5065,39028.0
2020-05-11 15:35:00,117.54,117.64,117.48,117.55,31900.0,114.5065,114.6039,114.448,114.5162,31900.0
2020-05-11 15:40:00,117.56,117.66,117.5,117.6,40649.0,114.526,114.6234,114.4675,114.5649,40649.0
2020-05-11 15:45:00,117.6,117.68,117.46,117.49,35220.0,114.5649,114.6429,114.4286,114.4578,35220.0
2020-05-11 15:50:00,117.48,117.64,117.28,117.32,62664.0,114.448,114.6039,114.2532,114.2922,62664.0
2020-05-11 15:55:00,117.34,117.51,117.33,117.34,80250.0,114.3116,114.4773,114.3019,114.3116,80250.0
2020-05-12 09:30:00,117.68,117.89,116.52,116.95,117623.0,114.6429,114.8475,113.5128,113.9317,117623.0
2020-05-12 09:35:00,116.96,117.34,116.77,117.1,38458.0,113.9415,114.3116,113.7564,114.0778,38458.0
2020-05-12 09:40:00,117.12,117.12,116.63,117.07,60551.0,114.0973,114.0973,113.62,114.0486,60551.0
2020-05-12 09:45:00,117.07,117.41,117.01,117.36,23872.0,114.0486,114.3798,113.9902,114.3311,23872.0
2020-05-12 09:50:00,117.44,117.44,117.07,117.29,18105.0,114.4091,114.4091,114.0486,114.2629,18105.0
2020-05-12 09:55:00,117.29,117.75,117.26,117.75,17510.0,114.2629,114.7111,114.2337,114.7111,17510.0
2020-05-12 10:00:00,117.78,117.78,117.44,117.67,12235.0,114.7403,114.7403,114.4091,114.6331,12235.0
2020-05-12 10:05:00,117.69,117.84,117.61,117.84,12031.0,114.6526,114.7987,114.5747,114.7987,12031.0
2020-05-12 10:10:00,117.92,117.96,117.79,117.93,11830.0,114.8767,114.9156,114.75,114.8864,11830.0
2020-05-12 10:15:00,117.92,118.17,117.83,118.03,22869.0,114.8767,115.1202,114.789,114.9838,22869.0
2020-05-12 10:20:00,118.02,118.32,118.01,118.18,11033.0,114.9741,115.2664,114.9644,115.13,11033.0
2020-05-12 10:25:00,118.2,118.33,118.02,118.11,12530.0,115.1495,115.2761,114.9741,115.0618,12530.0
2020-05-12 10:30:00,118.09,118.49,118.07,118.47,8534.0,115.0423,115.432,115.0228,115.4125,8534.0
2020-05-12 10:35:00,118.45,118.74,118.37,118.65,31361.0,115.393,115.6755,115.3151,115.5878,31361.0
2020-05-12 10:40:00,118.64,118.85,118.59,118.63,9891.0,115.5781,115.7827,115.5294,115.5684,9891.0
2020-05-12 10:45:00,118.62,118.7,118.4,118.57,17198.0,115.5586,115.6365,115.3443,115.5099,17198.0
2020-05-12 10:50:00,118.6,118.88,118.59,118.84,15095.0,115.5391,115.8119,115.5294,115.7729,15095.0
2020-05-12 10:55:00,118.86,119.0,118.71,118.71,20167.0,115.7924,115.9288,115.6463,115.6463,20167.0
2020-05-12 11:00:00,118.75,119.1,118.68,118.99,13334.0,115.6853,116.0262,115.6171,115.9191,13334.0
2020-05-12 11:05:00,118.99,119.12,118.84,119.05,17064.0,115.9191,116.0457,115.7729,115.9775,17064.0
2020-05-12 11:10:00,119.03,119.08,118.87,119.0,10559.0,115.958,116.0067,115.8022,115.9288,10559.0
2020-05-12 11:15:00,119.01,119.12,118.9,119.04,12078.0,115.9385,116.0457,115.8314,115.9678,12078.0
2020-05-12 11:20:00,119.03,119.15,118.87,118.97,12067.0,115.958,116.0749,115.8022,115.8996,12067.0
2020-05-12 11:25:00,119.0,119.02,118.69,118.73,19546.0,115.9288,115.9483,115.6268,115.6658,19546.0
2020-05-12 11:30:00,118.76,118.76,118.47,118.5,13023.0,115.695,115.695,115.4125,115.4417,13023.0
2020-05-12 11:35:00,118.5,118.64,118.4,118.42,15161.0,115.4417,115.5781,115.3443,115.3638,15161.0
2020-05-12 11:40:00,118.39,118.54,118.33,118.45,15133.0,115.3345,115.4807,115.2761,115.393,15133.0
2020-05-12 11:45:00,118.45,118.68,118.44,118.68,8389.0,115.393,115.6171,115.3833,115.6171,8389.0
2020-05-12 11:50:00,118.74,118.85,118.58,118.6,17492.0,115.6755,115.7827,115.5196,115.5391,17492.0
2020-05-12 11:55:00,118.6,118.72,118.53,118.68,17374.0,115.5391,115.656,115.4709,115.6171,17374.0
2020-05-12 12:00:00,118.67,118.91,118.67,118.89,18494.0,115.6073,115.8411,115.6073,115.8216,18494.0
2020-05-12 12:05:00,118.87,119.04,118.82,119.03,18145.0,115.8022,115.9678,115.7535,115.958,18145.0
2020-05-12 12:10:00,119.04,119.05,118.86,118.99,15546.0,115.9678,115.9775,115.7924,115.9191,15546.0
2020-05-12 12:15:00,118.98,119.17,118.91,119.17,23153.0,115.9093,116.0944,115.8411,116.0944,23153.0
2020-05-12 12:20:00,119.18,119.31,119.11,119.28,26231.0,116.1042,116.2308,116.036,116.2016,26231.0
2020-05-12 12:25:00,119.27,119.45,119.22,119.4,21635.0,116.1918,116.3672,116.1431,116.3185,21635.0
2020-05-12 12:30:00,119.37,119.39,119.19,119.21,17076.0,116.2893,116.3087,116.1139,116.1334,17076.0
2020-05-12 12:35:00,119.22,119.37,119.18,119.3,18381.0,116.1431,116.2893,116.1042,116.2211,18381.0
2020-05-12 12:40:00,119.3,119.52,119.29,119.49,28826.0,116.2211,116.4354,116.2113,116.4062,28826.0
2020-05-12 12:45:00,119.47,119.49,119.31,119.43,13690.0,116.3867,116.4062,116.2308,116.3477,13690.0
2020-05-12 12:50:00,119.44,119.44,119.08,119.11,7364.0,116.3575,116.3575,116.0067,116.036,7364.0
2020-05-12 12:55:00,119.12,119.32,119.1,119.27,6652.0,116.0457,116.2405,116.0262,116.1918,6652.0
2020-05-12 13:00:00,119.29,119.34,119.17,119.23,14448.0,116.2113,116.26,116.0944,116.1529,14448.0
2020-05-12 13:05:00,119.23,119.23,118.8,118.82,17185.0,116.1529,116.1529,115.734,115.7535,17185.0
2020-05-12 13:10:00,118.8,118.81,118.64,118.67,13632.0,115.734,115.7437,115.5781,115.6073,13632.0
2020-05-12 13:15:00,118.66,118.66,118.39,118.4,17236.0,115.5976,115.5976,115.3345,115.3443,17236.0
2020-05-12 13:20:00,118.37,118.44,118.25,118.25,8322.0,115.3151,115.3833,115.1982,115.1982,8322.0
2020-05-12 13:25:00,118.25,118.4,118.16,118.17,12270.0,115.1982,115.3443,115.1105,115.1202,12270.0
2020-05-12 13:30:00,118.18,118.27,118.13,118.2,14995.0,115.13,115.2176,115.0813,115.1495,14995.0
2020-05-12 13:35:00,118.2,118.26,118.06,118.06,9098.0,115.1495,115.2079,115.0131,115.0131,9098.0
2020-05-12 13:40:00,118.1,118.14,118.02,118.11,16693.0,115.052,115.091,114.9741,115.0618,16693.0
2020-05-12 13:45:00,118.09,118.18,118.05,118.08,11804.0,115.0423,115.13,115.0033,115.0326,11804.0
2020-05-12 13:50:00,118.09,118.16,118.07,118.14,11479.0,115.0423,115.1105,115.0228,115.091,11479.0
2020-05-12 13:55:00,118.13,118.26,118.1,118.26,11926.0,115.0813,115.2079,115.052,115.2079,11926.0
2020-05-12 14:00:00,118.26,118.27,117.87,117.9,30617.0,115.2079,115.2176,114.828,114.8572,30617.0
2020-05-12 14:05:00,117.91,117.99,117.77,117.77,14600.0,114.8669,114.9449,114.7306,114.7306,14600.0
2020-05-12 14:10:00,117.81,117.86,117.65,117.7,18218.0,114.7695,114.8182,114.6136,114.6624,18218.0
2020-05-12 14:15:00,117.65,117.73,117.56,117.59,12432.0,114.6136,114.6916,114.526,114.5552,12432.0
2020-05-12 14:20:00,117.63,117.75,117.62,117.75,13486.0,114.5942,114.7111,114.5844,114.7111,13486.0
2020-05-12 14:25:00,117.75,117.99,117.7,117.95,15990.0,114.7111,114.9449,114.6624,114.9059,15990.0
2020-05-12 14:30:00,117.95,118.01,117.88,117.99,10521.0,114.9059,114.9644,114.8377,114.9449,10521.0
2020-05-12 14:35:00,118.0,118.04,117.86,118.02,14640.0,114.9546,114.9936,114.8182,114.9741,14640.0
2020-05-12 14:40:00,118.0,118.04,117.71,117.85,15965.0,114.9546,114.9936,114.6721,114.8085,15965.0
2020-05-12 14:45:00,117.84,118.1,117.84,118.07,16142.0,114.7987,115.052,114.7987,115.0228,16142.0
2020-05-12 14:50:00,118.07,118.18,118.01,118.09,13380.0,115.0228,115.13,114.9644,115.0423,13380.0
2020-05-12 14:55:00,118.12,118.24,118.05,118.17,14297.0,115.0715,115.1884,115.0033,115.1202,14297.0
2020-05-12 15:00:00,118.14,118.17,117.82,117.87,16302.0,115.091,115.1202,114.7793,114.828,16302.0
2020-05-12 15:05:00,117.88,117.97,117.8,117.8,23956.0,114.8377,114.9254,114.7598,114.7598,23956.0
2020-05-12 15:10:00,117.78,117.78,117.46,117.46,26385.0,114.7403,114.7403,114.4286,114.4286,26385.0
2020-05-12 15:15:00,117.5,117.67,117.4,117.43,13717.0,114.4675,114.6331,114.3701,114.3993,13717.0
2020-05-12 15:20:00,117.43,117.5,117.3,117.3,13767.0,114.3993,114.4675,114.2727,114.2727,13767.0
2020-05-12 15:25:00,117.29,117.44,117.29,117.36,15255.0,114.2629,114.4091,114.2629,114.3311,15255.0
2020-05-12 15:30:00,117.38,117.45,117.11,117.15,26580.0,114.3506,114.4188,114.0876,114.1266,26580.0
2020-05-12 15:35:00,117.16,117.27,117.07,117.15,27058.0,114.1363,114.2435,114.0486,114.1266,27058.0
2020-05-12 15:40:00,117.15,117.15,116.78,116.8,40883.0,114.1266,114.1266,113.7661,113.7856,40883.0
2020-05-12 15:45:00,116.79,116.91,116.63,116.66,34252.0,113.7758,113.8927,113.62,113.6492,34252.0
2020-05-12 15:50:00,116.65,116.65,116.36,116.52,81416.0,113.6395,113.6395,113.3569,113.5128,81416.0
2020-05-12 15:55:00,116.51,116.62,116.29,116.37,144537.0,113.5031,113.6102,113.2887,113.3667,144537.0
2020-05-13 09:30:00,117.07,117.86,116.61,116.62,88882.0,114.0486,114.8182,113.6005,113.6102,88882.0
2020-05-13 09:35:00,116.68,116.68,115.52,116.05,41756.0,113.6687,113.6687,112.5386,113.0549,41756.0
2020-05-13 09:40:00,116.11,116.93,116.05,116.64,12957.0,113.1134,113.9122,113.0549,113.6297,12957.0
2020-05-13 09:45:00,116.6,116.99,116.59,116.8,20094.0,113.5907,113.9707,113.581,113.7856,20094.0
2020-05-13 09:50:00,116.78,117.12,116.73,116.89,20576.0,113.7661,114.0973,113.7174,113.8733,20576.0
2020-05-13 09:55:00,116.77,116.93,116.58,116.64,19484.0,113.7564,113.9122,113.5713,113.6297,19484.0
2020-05-13 10:00:00,116.55,117.59,116.46,117.58,40498.0,113.542,114.5552,113.4544,114.5455,40498.0
2020-05-13 10:05:00,117.53,117.55,117.32,117.38,19684.0,114.4967,114.5162,114.2922,114.3506,19684.0
2020-05-13 10:10:00,117.35,117.97,117.26,117.86,24096.0,114.3214,114.9254,114.2337,114.8182,24096.0
2020-05-13 10:15:00,117.84,118.15,117.84,118.15,23946.0,114.7987,115.1007,114.7987,115.1007,23946.0
2020-05-13 10:20:00,118.16,118.49,118.15,118.39,26465.0,115.1105,115.432,115.1007,115.3345,26465.0
2020-05-13 10:25:00,118.35,118.71,118.19,118.6,18168.0,115.2956,115.6463,115.1397,115.5391,18168.0
2020-05-13 10:30:00,118.59,118.97,118.53,118.89,28704.0,115.5294,115.8996,115.4709,115.8216,28704.0
2020-05-13 10:35:00,118.95,119.16,118.87,118.95,21328.0,115.8801,116.0847,115.8022,115.8801,21328.0
2020-05-13 10:40:00,118.97,119.13,118.87,118.91,25533.0,115.8996,116.0555,115.8022,115.8411,25533.0
2020-05-13 10:45:00,118.77,118.93,118.59,118.8,25274.0,115.7047,115.8606,115.5294,115.734,25274.0
2020-05-13 10:50:00,118.82,119.02,118.57,119.02,19969.0,115.7535,115.9483,115.5099,115.9483,19969.0
2020-05-13 10:55:00,119.02,119.02,118.4,118.53,29096.0,115.9483,115.9483,115.3443,115.4709,29096.0
2020-05-13 11:00:00,118.52,118.54,118.13,118.2,12168.0,115.4612,115.4807,115.0813,115.1495,12168.0
2020-05-13 11:05:00,118.21,118.26,118.05,118.09,8022.0,115.1592,115.2079,115.0033,115.0423,8022.0
2020-05-13 11:10:00,118.1,118.26,118.03,118.2,12033.0,115.052,115.2079,114.9838,115.1495,12033.0
2020-05-13 11:15:00,118.09,118.32,117.97,117.97,14138.0,115.0423,115.2664,114.9254,114.9254,14138.0
2020-05-13 11:20:00,117.97,118.02,117.38,117.38,23172.0,114.9254,114.9741,114.3506,114.3506,23172.0
2020-05-13 11:25:00,117.37,117.38,117.11,117.29,21199.0,114.3409,114.3506,114.0876,114.2629,21199.0
2020-05-13 11:30:00,117.27,117.28,117.1,117.15,10963.0,114.2435,114.2532,114.0778,114.1266,10963.0
2020-05-13 11:35:00,117.17,117.18,116.61,116.77,25336.0,114.146,114.1558,113.6005,113.7564,25336.0
2020-05-13 11:40:00,116.78,116.82,116.21,116.25,16509.0,113.7661,113.8051,113.2108,113.2498,16509.0
2020-05-13 11:45:00,116.25,116.3,115.9,115.97,23458.0,113.2498,113.2985,112.9088,112.977,23458.0
2020-05-13 11:50:00,115.95,116.11,115.72,115.76,20766.0,112.9575,113.1134,112.7335,112.7724,20766.0
2020-05-13 11:55:00,115.7,115.8,115.54,115.79,27599.0,112.714,112.8114,112.5581,112.8017,27599.0
2020-05-13 12:00:00,115.77,115.9,115.24,115.34,22555.0,112.7822,112.9088,112.2658,112.3633,22555.0
2020-05-13 12:05:00,115.33,115.51,114.93,115.01,18816.0,112.3535,112.5289,111.9638,112.0418,18816.0
2020-05-13 12:10:00,114.92,115.1,114.71,114.79,31503.0,111.9541,112.1295,111.7495,111.8275,31503.0
2020-05-13 12:15:00,114.78,114.93,114.52,114.58,23019.0,111.8177,111.9638,111.5644,111.6229,23019.0
2020-05-13 12:20:00,114.56,114.9,114.55,114.75,18785.0,111.6034,111.9346,111.5937,111.7885,18785.0
2020-05-13 12:25:00,114.7,115.28,114.66,115.11,27101.0,111.7398,112.3048,111.7008,112.1392,27101.0
2020-05-13 12:30:00,115.1,115.45,114.95,115.28,12766.0,112.1295,112.4704,111.9833,112.3048,12766.0
2020-05-13 12:35:00,115.19,115.75,115.18,115.72,13930.0,112.2171,112.7627,112.2074,112.7335,13930.0
2020-05-13 12:40:00,115.7,115.79,115.54,115.77,18790.0,112.714,112.8017,112.5581,112.7822,18790.0
2020-05-13 12:45:00,115.79,116.31,115.79,116.28,15766.0,112.8017,113.3082,112.8017,113.279,15766.0
2020-05-13 12:50:00,116.31,116.41,116.16,116.24,22596.0,113.3082,113.4057,113.1621,113.24,22596.0
2020-05-13 12:55:00,116.23,116.38,116.12,116.21,18891.0,113.2303,113.3764,113.1231,113.2108,18891.0
2020-05-13 13:00:00,116.18,116.21,115.94,115.97,33542.0,113.1816,113.2108,112.9478,112.977,33542.0
2020-05-13 13:05:00,116.01,116.09,115.69,115.8,47417.0,113.016,113.0939,112.7042,112.8114,47417.0
2020-05-13 13:10:00,115.84,116.22,115.8,116.21,14073.0,112.8504,113.2206,112.8114,113.2108,14073.0
2020-05-13 13:15:00,116.19,116.54,116.14,116.47,26360.0,113.1913,113.5323,113.1426,113.4641,26360.0
2020-05-13 13:20:00,116.44,116.45,116.17,116.23,13146.0,113.4349,113.4446,113.1718,113.2303,13146.0
2020-05-13 13:25:00,116.21,116.45,116.09,116.34,9214.0,113.2108,113.4446,113.0939,113.3375,9214.0
2020-05-13 13:30:00,116.3,116.43,116.21,116.33,8771.0,113.2985,113.4251,113.2108,113.3277,8771.0
2020-05-13 13:35:00,116.38,116.55,116.31,116.38,9733.0,113.3764,113.542,113.3082,113.3764,9733.0
2020-05-13 13:40:00,116.45,116.52,116.29,116.52,10781.0,113.4446,113.5128,113.2887,113.5128,10781.0
2020-05-13 13:45:00,116.47,116.67,116.42,116.65,9063.0,113.4641,113.6589,113.4154,113.6395,9063.0
2020-05-13 13:50:00,116.64,116.73,116.39,116.4,40753.0,113.6297,113.7174,113.3862,113.3959,40753.0
2020-05-13 13:55:00,116.42,116.47,116.28,116.39,7311.0,113.4154,113.4641,113.279,113.3862,7311.0
2020-05-13 14:00:00,116.35,116.36,116.16,116.17,19810.0,113.3472,113.3569,113.1621,113.1718,19810.0
2020-05-13 14:05:00,116.16,116.48,116.16,116.38,18314.0,113.1621,113.4738,113.1621,113.3764,18314.0
2020-05-13 14:10:00,116.36,116.58,116.3,116.48,18918.0,113.3569,113.5713,113.2985,113.4738,18918.0
2020-05-13 14:15:00,116.48,116.8,116.39,116.69,27552.0,113.4738,113.7856,113.3862,113.6784,27552.0
2020-05-13 14:20:00,116.73,116.73,116.22,116.29,9412.0,113.7174,113.7174,113.2206,113.2887,9412.0
2020-05-13 14:25:00,116.3,116.39,116.15,116.15,7259.0,113.2985,113.3862,113.1524,113.1524,7259.0
2020-05-13 14:30:00,116.14,116.24,116.07,116.22,14541.0,113.1426,113.24,113.0744,113.2206,14541.0
2020-05-13 14:35:00,116.2,116.31,116.11,116.25,11326.0,113.2011,113.3082,113.1134,113.2498,11326.0
2020-05-13 14:40:00,116.22,116.27,116.01,116.02,10993.0,113.2206,113.2693,113.016,113.0257,10993.0
2020-05-13 14:45:00,116.05,116.17,115.92,116.07,13317.0,113.0549,113.1718,112.9283,113.0744,13317.0
2020-05-13 14:50:00,116.05,116.12,115.76,115.77,19210.0,113.0549,113.1231,112.7724,112.7822,19210.0
2020-05-13 14:55:00,115.79,115.86,115.66,115.75,17270.0,112.8017,112.8698,112.675,112.7627,17270.0
2020-05-13 15:00:00,115.76,116.38,115.75,116.31,36094.0,112.7724,113.3764,112.7627,113.3082,36094.0
2020-05-13 15:05:00,116.3,116.4,116.05,116.3,30596.0,113.2985,113.3959,113.0549,113.2985,30596.0
2020-05-13 15:10:00,116.3,116.33,116.04,116.15,25734.0,113.2985,113.3277,113.0452,113.1524,25734.0
2020-05-13 15:15:00,116.12,116.19,115.92,116.16,18121.0,113.1231,113.1913,112.9283,113.1621,18121.0
2020-05-13 15:20:00,116.16,116.21,115.91,115.91,32641.0,113.1621,113.2108,112.9186,112.9186,32641.0
2020-05-13 15:25:00,115.92,116.26,115.78,116.19,21390.0,112.9283,113.2595,112.7919,113.1913,21390.0
2020-05-13 15:30:00,116.17,116.42,116.06,116.34,39946.0,113.1718,113.4154,113.0647,113.3375,39946.0
2020-05-13 15:35:00,116.35,116.49,116.23,116.34,36357.0,113.3472,113.4836,113.2303,113.3375,36357.0
2020-05-13 15:40:00,116.35,116.57,116.35,116.43,27223.0,113.3472,113.5615,113.3472,113.4251,27223.0
2020-05-13 15:45:00,116.4,116.73,116.38,116.71,50834.0,113.3959,113.7174,113.3764,113.6979,50834.0
2020-05-13 15:50:00,116.73,117.04,116.73,116.91,77346.0,113.7174,114.0194,113.7174,113.8927,77346.0
2020-05-13 15:55:00,116.93,117.06,116.8,116.93,86270.0,113.9122,114.0389,113.7856,113.9122,86270.0
2020-05-14 09:30:00,116.5,116.69,115.57,116.04,59149.0,113.4933,113.6784,112.5873,113.0452,59149.0
2020-05-14 09:35:00,116.15,116.82,116.04,116.49,30475.0,113.1524,113.8051,113.0452,113.4836,30475.0
2020-05-14 09:40:00,116.51,116.72,116.26,116.64,24021.0,113.5031,113.7076,113.2595,113.6297,24021.0
2020-05-14 09:45:00,116.64,116.82,115.99,116.12,21820.0,113.6297,113.8051,112.9965,113.1231,21820.0
2020-05-14 09:50:00,116.07,116.32,115.53,115.58,20675.0,113.0744,113.318,112.5484,112.5971,20675.0
2020-05-14 09:55:00,115.56,115.86,115.49,115.61,34472.0,112.5776,112.8698,112.5094,112.6263,34472.0
2020-05-14 10:00:00,115.5,116.04,115.39,116.04,12134.0,112.5191,113.0452,112.412,113.0452,12134.0
2020-05-14 10:05:00,116.02,116.17,115.92,116.02,23291.0,113.0257,113.1718,112.9283,113.0257,23291.0
2020-05-14 10:10:00,116.0,116.17,115.59,115.62,35823.0,113.0062,113.1718,112.6068,112.636,35823.0
2020-05-14 10:15:00,115.59,115.65,115.28,115.38,13946.0,112.6068,112.6653,112.3048,112.4022,13946.0
2020-05-14 10:20:00,115.37,115.59,115.28,115.42,22066.0,112.3925,112.6068,112.3048,112.4412,22066.0
2020-05-14 10:25:00,115.46,115.67,114.68,114.74,21841.0,112.4802,112.6847,111.7203,111.7788,21841.0
2020-05-14 10:30:00,114.73,114.93,114.46,114.69,36631.0,111.769,111.9638,111.506,111.73,36631.0
2020-05-14 10:35:00,114.7,115.03,114.46,114.9,10728.0,111.7398,112.0613,111.506,111.9346,10728.0
2020-05-14 10:40:00,114.81,115.28,114.81,115.28,10165.0,111.8469,112.3048,111.8469,112.3048,10165.0
2020-05-14 10:45:00,115.25,115.38,114.97,115.33,10457.0,112.2756,112.4022,112.0028,112.3535,10457.0
2020-05-14 10:50:00,115.3,115.31,114.75,114.92,19580.0,112.3243,112.334,111.7885,111.9541,19580.0
2020-05-14 10:55:00,114.98,115.18,114.67,114.86,14293.0,112.0126,112.2074,111.7106,111.8957,14293.0
2020-05-14 11:00:00,114.92,115.15,114.89,115.04,23618.0,111.9541,112.1782,111.9249,112.071,23618.0
2020-05-14 11:05:00,115.03,115.23,114.78,114.87,28480.0,112.0613,112.2561,111.8177,111.9054,28480.0
2020-05-14 11:10:00,114.91,115.43,114.9,115.33,17265.0,111.9444,112.4509,111.9346,112.3535,17265.0
2020-05-14 11:15:00,115.35,115.5,115.12,115.23,36157.0,112.373,112.5191,112.1489,112.2561,36157.0
2020-05-14 11:20:00,115.28,115.44,115.01,115.24,10096.0,112.3048,112.4607,112.0418,112.2658,10096.0
2020-05-14 11:25:00,115.19,115.35,115.05,115.35,8983.0,112.2171,112.373,112.0807,112.373,8983.0
2020-05-14 11:30:00,115.41,115.52,115.2,115.48,15502.0,112.4315,112.5386,112.2269,112.4997,15502.0
2020-05-14 11:35:00,115.48,115.77,115.37,115.37,21381.0,112.4997,112.7822,112.3925,112.3925,21381.0
2020-05-14 11:40:00,115.36,115.38,115.16,115.31,19082.0,112.3827,112.4022,112.1879,112.334,19082.0
2020-05-14 11:45:00,115.29,115.52,115.15,115.32,37350.0,112.3146,112.5386,112.1782,112.3438,37350.0
2020-05-14 11:50:00,115.31,115.35,114.93,115.13,16743.0,112.334,112.373,111.9638,112.1587,16743.0
2020-05-14 11:55:00,115.16,115.17,114.6,114.67,17350.0,112.1879,112.1977,111.6424,111.7106,17350.0
2020-05-14 12:00:00,114.73,115.07,114.66,115.06,19954.0,111.769,112.1002,111.7008,112.0905,19954.0
2020-05-14 12:05:00,115.06,115.06,114.87,114.95,13684.0,112.0905,112.0905,111.9054,111.9833,13684.0
2020-05-14 12:10:00,114.88,115.11,114.86,115.06,13180.0,111.9151,112.1392,111.8957,112.0905,13180.0
2020-05-14 12:15:00,115.1,115.19,115.0,115.14,14060.0,112.1295,112.2171,112.032,112.1684,14060.0
2020-05-14 12:20:00,115.16,115.53,115.16,115.49,13115.0,112.1879,112.5484,112.1879,112.5094,13115.0
2020-05-14 12:25:00,115.44,115.44,115.29,115.36,11881.0,112.4607,112.4607,112.3146,112.3827,11881.0
2020-05-14 12:30:00,115.4,115.58,115.39,115.51,9478.0,112.4217,112.5971,112.412,112.5289,9478.0
2020-05-14 12:35:00,115.53,115.62,115.26,115.32,15457.0,112.5484,112.636,112.2853,112.3438,15457.0
2020-05-14 12:40:00,115.35,115.48,115.23,115.26,16529.0,112.373,112.4997,112.2561,112.2853,16529.0
2020-05-14 12:45:00,115.25,115.41,115.19,115.36,98254.0,112.2756,112.4315,112.2171,112.3827,98254.0
2020-05-14 12:50:00,115.38,115.85,115.32,115.8,60898.0,112.4022,112.8601,112.3438,112.8114,60898.0
2020-05-14 12:55:00,115.83,116.14,115.83,116.14,12596.0,112.8406,113.1426,112.8406,113.1426,12596.0
2020-05-14 13:00:00,116.12,116.2,115.94,115.96,14020.0,113.1231,113.2011,112.9478,112.9673,14020.0
2020-05-14 13:05:00,115.96,116.01,115.74,115.74,9668.0,112.9673,113.016,112.7529,112.7529,9668.0
2020-05-14 13:10:00,115.73,116.15,115.66,115.95,27470.0,112.7432,113.1524,112.675,112.9575,27470.0
2020-05-14 13:15:00,115.98,116.0,115.74,115.89,8250.0,112.9867,113.0062,112.7529,112.8991,8250.0
2020-05-14 13:20:00,115.86,115.92,115.73,115.76,8970.0,112.8698,112.9283,112.7432,112.7724,8970.0
2020-05-14 13:25:00,115.79,115.98,115.79,115.92,10956.0,112.8017,112.9867,112.8017,112.9283,10956.0
2020-05-14 13:30:00,115.92,116.05,115.83,115.86,7299.0,112.9283,113.0549,112.8406,112.8698,7299.0
2020-05-14 13:35:00,115.87,115.97,115.79,115.85,11139.0,112.8796,112.977,112.8017,112.8601,11139.0
2020-05-14 13:40:00,115.86,116.1,115.83,116.02,10739.0,112.8698,113.1037,112.8406,113.0257,10739.0
2020-05-14 13:45:00,116.05,116.13,116.0,116.09,13492.0,113.0549,113.1329,113.0062,113.0939,13492.0
2020-05-14 13:50:00,116.07,116.1,115.9,116.08,8278.0,113.0744,113.1037,112.9088,113.0842,8278.0
2020-05-14 13:55:00,116.1,116.12,115.91,115.94,9322.0,113.1037,113.1231,112.9186,112.9478,9322.0
2020-05-14 14:00:00,115.95,115.99,115.77,115.81,11103.0,112.9575,112.9965,112.7822,112.8211,11103.0
2020-05-14 14:05:00,115.81,115.83,115.66,115.8,10893.0,112.8211,112.8406,112.675,112.8114,10893.0
2020-05-14 14:10:00,115.81,115.92,115.79,115.88,12726.0,112.8211,112.9283,112.8017,112.8893,12726.0
2020-05-14 14:15:00,115.94,116.0,115.83,115.83,13035.0,112.9478,113.0062,112.8406,112.8406,13035.0
2020-05-14 14:20:00,115.86,115.99,115.82,115.94,13276.0,112.8698,112.9965,112.8309,112.9478,13276.0
2020-05-14 14:25:00,115.98,116.12,115.9,116.12,9194.0,112.9867,113.1231,112.9088,113.1231,9194.0
2020-05-14 14:30:00,116.08,116.08,115.75,115.75,14006.0,113.0842,113.0842,112.7627,112.7627,14006.0
2020-05-14 14:35:00,115.76,115.83,115.67,115.7,15483.0,112.7724,112.8406,112.6847,112.714,15483.0
2020-05-14 14:40:00,115.71,115.8,115.51,115.73,15254.0,112.7237,112.8114,112.5289,112.7432,15254.0
2020-05-14 14:45:00,115.7,115.77,115.59,115.65,12969.0,112.714,112.7822,112.6068,112.6653,12969.0
2020-05-14 14:50:00,115.62,115.83,115.55,115.76,12862.0,112.636,112.8406,112.5678,112.7724,12862.0
2020-05-14 14:55:00,115.74,116.05,115.66,116.01,19750.0,112.7529,113.0549,112.675,113.016,19750.0
2020-05-14 15:00:00,116.01,116.21,115.88,116.2,17175.0,113.016,113.2108,112.8893,113.2011,17175.0
2020-05-14 15:05:00,116.17,116.4,116.11,116.37,18035.0,113.1718,113.3959,113.1134,113.3667,18035.0
2020-05-14 15:10:00,116.37,116.44,116.26,116.3,26170.0,113.3667,113.4349,113.2595,113.2985,26170.0
2020-05-14 15:15:00,116.33,116.54,116.31,116.53,14908.0,113.3277,113.5323,113.3082,113.5226,14908.0
2020-05-14 15:20:00,116.51,116.59,116.42,116.57,26728.0,113.5031,113.581,113.4154,113.5615,26728.0
2020-05-14 15:25:00,116.53,116.63,116.48,116.61,22174.0,113.5226,113.62,113.4738,113.6005,22174.0
2020-05-14 15:30:00,116.63,116.81,116.62,116.68,30066.0,113.62,113.7953,113.6102,113.6687,30066.0
2020-05-14 15:35:00,116.69,116.69,116.46,116.53,20720.0,113.6784,113.6784,113.4544,113.5226,20720.0
2020-05-14 15:40:00,116.54,116.65,116.4,116.65,30223.0,113.5323,113.6395,113.3959,113.6395,30223.0
2020-05-14 15:45:00,116.67,116.8,116.62,116.77,38976.0,113.6589,113.7856,113.6102,113.7564,38976.0
2020-05-14 15:50:00,116.75,117.26,116.75,117.24,76819.0,113.7369,114.2337,113.7369,114.2142,76819.0
2020-05-14 15:55:00,117.22,117.23,116.9,117.09,93947.0,114.1947,114.2045,113.883,114.0681,93947.0
2020-05-15 09:30:00,115.84,117.14,115.84,116.77,94496.0,112.8504,114.1168,112.8504,113.7564,94496.0
2020-05-15 09:35:00,116.84,117.16,116.75,117.15,30977.0,113.8246,114.1363,113.7369,114.1266,30977.0
2020-05-15 09:40:00,117.07,117.69,116.98,117.6,14324.0,114.0486,114.6526,113.9609,114.5649,14324.0
2020-05-15 09:45:00,117.62,117.93,117.31,117.53,23014.0,114.5844,114.8864,114.2824,114.4967,23014.0
2020-05-15 09:50:00,117.61,118.18,117.57,118.11,19584.0,114.5747,115.13,114.5357,115.0618,19584.0
2020-05-15 09:55:00,118.11,118.73,118.06,118.73,28797.0,115.0618,115.6658,115.0131,115.6658,28797.0
2020-05-15 10:00:00,118.78,118.9,118.14,118.38,24204.0,115.7145,115.8314,115.091,115.3248,24204.0
2020-05-15 10:05:00,118.31,118.48,118.12,118.38,15264.0,115.2566,115.4222,115.0715,115.3248,15264.0
2020-05-15 10:10:00,118.37,118.65,118.31,118.57,38152.0,115.3151,115.5878,115.2566,115.5099,38152.0
2020-05-15 10:15:00,118.59,118.63,118.03,118.09,39087.0,115.5294,115.5684,114.9838,115.0423,39087.0
2020-05-15 10:20:00,118.13,118.19,117.95,118.18,13357.0,115.0813,115.1397,114.9059,115.13,13357.0
2020-05-15 10:25:00,118.15,118.21,117.8,117.82,22350.0,115.1007,115.1592,114.7598,114.7793,22350.0
2020-05-15 10:30:00,117.84,118.18,117.83,118.12,21393.0,114.7987,115.13,114.789,115.0715,21393.0
2020-05-15 10:35:00,118.11,118.25,117.95,118.18,22583.0,115.0618,115.1982,114.9059,115.13,22583.0
2020-05-15 10:40:00,118.18,118.27,118.05,118.12,26715.0,115.13,115.2176,115.0033,115.0715,26715.0
2020-05-15 10:45:00,118.06,118.06,117.78,117.98,28330.0,115.0131,115.0131,114.7403,114.9351,28330.0
2020-05-15 10:50:00,117.97,118.07,117.55,117.58,17006.0,114.9254,115.0228,114.5162,114.5455,17006.0
2020-05-15 10:55:00,117.62,117.76,117.45,117.63,19923.0,114.5844,114.7208,114.4188,114.5942,19923.0
2020-05-15 11:00:00,117.59,117.78,117.48,117.72,31818.0,114.5552,114.7403,114.448,114.6818,31818.0
2020-05-15 11:05:00,117.73,117.99,117.71,117.99,13139.0,114.6916,114.9449,114.6721,114.9449,13139.0
2020-05-15 11:10:00,117.96,118.06,117.76,118.06,13657.0,114.9156,115.0131,114.7208,115.0131,13657.0
2020-05-15 11:15:00,118.08,118.26,117.96,118.09,10320.0,115.0326,115.2079,114.9156,115.0423,10320.0
2020-05-15 11:20:00,118.06,118.19,117.9,118.13,15118.0,115.0131,115.1397,114.8572,115.0813,15118.0
2020-05-15 11:25:00,118.13,118.24,118.07,118.19,11407.0,115.0813,115.1884,115.0228,115.1397,11407.0
2020-05-15 11:30:00,118.18,118.34,118.13,118.33,14331.0,115.13,115.2858,115.0813,115.2761,14331.0
2020-05-15 11:35:00,118.32,118.43,118.16,118.18,16953.0,115.2664,115.3735,115.1105,115.13,16953.0
2020-05-15 11:40:00,118.18,118.22,117.93,118.12,14875.0,115.13,115.1689,114.8864,115.0715,14875.0
2020-05-15 11:45:00,118.05,118.21,118.03,118.14,14498.0,115.0033,115.1592,114.9838,115.091,14498.0
2020-05-15 11:50:00,118.14,118.22,118.06,118.16,13922.0,115.091,115.1689,115.0131,115.1105,13922.0
2020-05-15 11:55:00,118.16,118.34,118.14,118.27,12259.0,115.1105,115.2858,115.091,115.2176,12259.0
2020-05-15 12:00:00,118.25,118.54,118.23,118.41,12155.0,115.1982,115.4807,115.1787,115.354,12155.0
2020-05-15 12:05:00,118.39,118.44,118.27,118.35,11974.0,115.3345,115.3833,115.2176,115.2956,11974.0
2020-05-15 12:10:00,118.32,118.5,118.24,118.42,14729.0,115.2664,115.4417,115.1884,115.3638,14729.0
2020-05-15 12:15:00,118.4,118.62,118.34,118.48,14500.0,115.3443,115.5586,115.2858,115.4222,14500.0
2020-05-15 12:20:00,118.51,118.67,118.49,118.67,11087.0,115.4515,115.6073,115.432,115.6073,11087.0
2020-05-15 12:25:00,118.64,118.65,118.51,118.54,7820.0,115.5781,115.5878,115.4515,115.4807,7820.0
2020-05-15 12:30:00,118.57,118.63,118.42,118.5,7837.0,115.5099,115.5684,115.3638,115.4417,7837.0
2020-05-15 12:35:00,118.5,118.6,118.4,118.43,15315.0,115.4417,115.5391,115.3443,115.3735,15315.0
2020-05-15 12:40:00,118.44,118.5,118.35,118.38,21032.0,115.3833,115.4417,115.2956,115.3248,21032.0
2020-05-15 12:45:00,118.35,118.35,118.1,118.12,14940.0,115.2956,115.2956,115.052,115.0715,14940.0
2020-05-15 12:50:00,118.13,118.48,118.13,118.42,8944.0,115.0813,115.4222,115.0813,115.3638,8944.0
2020-05-15 12:55:00,118.4,118.42,118.12,118.23,11620.0,115.3443,115.3638,115.0715,115.1787,11620.0
2020-05-15 13:00:00,118.23,118.6,118.23,118.6,7421.0,115.1787,115.5391,115.1787,115.5391,7421.0
2020-05-15 13:05:00,118.58,118.71,118.49,118.69,11334.0,115.5196,115.6463,115.432,115.6268,11334.0
2020-05-15 13:10:00,118.7,118.9,118.7,118.85,12044.0,115.6365,115.8314,115.6365,115.7827,12044.0
2020-05-15 13:15:00,118.84,118.84,118.65,118.66,10604.0,115.7729,115.7729,115.5878,115.5976,10604.0
2020-05-15 13:20:00,118.64,118.74,118.64,118.64,7429.0,115.5781,115.6755,115.5781,115.5781,7429.0
2020-05-15 13:25:00,118.67,118.79,118.54,118.72,6603.0,115.6073,115.7242,115.4807,115.656,6603.0
2020-05-15 13:30:00,118.69,118.78,118.49,118.51,13465.0,115.6268,115.7145,115.432,115.4515,13465.0
2020-05-15 13:35:00,118.47,118.67,118.36,118.45,10775.0,115.4125,115.6073,115.3053,115.393,10775.0
2020-05-15 13:40:00,118.45,118.55,118.38,118.42,7111.0,115.393,115.4904,115.3248,115.3638,7111.0
2020-05-15 13:45:00,118.4,118.47,118.34,118.42,9309.0,115.3443,115.4125,115.2858,115.3638,9309.0
2020-05-15 13:50:00,118.45,118.64,118.38,118.58,9218.0,115.393,115.5781,115.3248,115.5196,9218.0
2020-05-15 13:55:00,118.6,118.76,118.48,118.52,23146.0,115.5391,115.695,115.4222,115.4612,23146.0
2020-05-15 14:00:00,118.53,118.7,118.39,118.4,44387.0,115.4709,115.6365,115.3345,115.3443,44387.0
2020-05-15 14:05:00,118.41,118.45,118.17,118.18,13972.0,115.354,115.393,115.1202,115.13,13972.0
2020-05-15 14:10:00,118.16,118.23,117.94,117.97,13782.0,115.1105,115.1787,114.8962,114.9254,13782.0
2020-05-15 14:15:00,117.98,118.18,117.84,118.18,23311.0,114.9351,115.13,114.7987,115.13,23311.0
2020-05-15 14:20:00,118.19,118.42,118.14,118.36,19287.0,115.1397,115.3638,115.091,115.3053,19287.0
2020-05-15 14:25:00,118.37,118.5,118.32,118.39,14177.0,115.3151,115.4417,115.2664,115.3345,14177.0
2020-05-15 14:30:00,118.42,118.44,118.15,118.16,17373.0,115.3638,115.3833,115.1007,115.1105,17373.0
2020-05-15 14:35:00,118.22,118.24,117.73,117.75,16878.0,115.1689,115.1884,114.6916,114.7111,16878.0
2020-05-15 14:40:00,117.81,117.88,117.6,117.6,10507.0,114.7695,114.8377,114.5649,114.5649,10507.0
2020-05-15 14:45:00,117.63,117.95,117.58,117.82,13378.0,114.5942,114.9059,114.5455,114.7793,13378.0
2020-05-15 14:50:00,117.78,117.99,117.78,117.91,17835.0,114.7403,114.9449,114.7403,114.8669,17835.0
2020-05-15 14:55:00,117.92,117.94,117.61,117.65,16879.0,114.8767,114.8962,114.5747,114.6136,16879.0
2020-05-15 15:00:00,117.69,117.96,117.62,117.92,22071.0,114.6526,114.9156,114.5844,114.8767,22071.0
2020-05-15 15:05:00,117.95,118.08,117.9,118.07,17781.0,114.9059,115.0326,114.8572,115.0228,17781.0
2020-05-15 15:10:00,118.05,118.18,117.92,118.0,19959.0,115.0033,115.13,114.8767,114.9546,19959.0
2020-05-15 15:15:00,117.99,118.24,117.86,118.15,19139.0,114.9449,115.1884,114.8182,115.1007,19139.0
2020-05-15 15:20:00,118.15,118.27,118.11,118.2,21798.0,115.1007,115.2176,115.0618,115.1495,21798.0
2020-05-15 15:25:00,118.21,118.33,118.12,118.13,18474.0,115.1592,115.2761,115.0715,115.0813,18474.0
2020-05-15 15:30:00,118.15,118.34,118.14,118.22,28405.0,115.1007,115.2858,115.091,115.1689,28405.0
2020-05-15 15:35:00,118.25,118.36,117.95,117.97,27698.0,115.1982,115.3053,114.9059,114.9254,27698.0
2020-05-15 15:40:00,117.98,118.02,117.81,117.95,27326.0,114.9351,114.9741,114.7695,114.9059,27326.0
2020-05-15 15:45:00,117.96,118.1,117.89,118.04,39408.0,114.9156,115.052,114.8475,114.9936,39408.0
2020-05-15 15:50:00,118.0,118.29,117.84,118.15,75130.0,114.9546,115.2371,114.7987,115.1007,75130.0
2020-05-15 15:55:00,118.09,118.21,118.05,118.12,104264.0,115.0423,115.1592,115.0033,115.0715,104264.0
2020-05-18 09:30:00,117.37,117.37,115.02,115.08,289715.0,114.3409,114.3409,112.0515,112.11,289715.0
2020-05-18 09:35:00,115.05,116.3,114.91,115.53,137758.0,112.0807,113.2985,111.9444,112.5484,137758.0
2020-05-18 09:40:00,115.53,115.67,114.86,115.19,111394.0,112.5484,112.6847,111.8957,112.2171,111394.0
2020-05-18 09:45:00,115.19,115.83,115.01,115.6,187459.0,112.2171,112.8406,112.0418,112.6166,187459.0
2020-05-18 09:50:00,115.61,115.8,114.73,114.97,72463.0,112.6263,112.8114,111.769,112.0028,72463.0
2020-05-18 09:55:00,114.98,115.39,114.9,115.35,32836.0,112.0126,112.412,111.9346,112.373,32836.0
2020-05-18 10:00:00,115.39,115.86,115.33,115.86,78257.0,112.412,112.8698,112.3535,112.8698,78257.0
2020-05-18 10:05:00,115.87,116.57,115.83,116.57,43608.0,112.8796,113.5615,112.8406,113.5615,43608.0
2020-05-18 10:10:00,116.54,116.93,116.29,116.81,40067.0,113.5323,113.9122,113.2887,113.7953,40067.0
2020-05-18 10:15:00,116.85,117.11,116.72,116.87,52651.0,113.8343,114.0876,113.7076,113.8538,52651.0
2020-05-18 10:20:00,116.86,117.18,116.74,117.16,32950.0,113.844,114.1558,113.7271,114.1363,32950.0
2020-05-18 10:25:00,117.23,117.57,117.19,117.36,36750.0,114.2045,114.5357,114.1655,114.3311,36750.0
2020-05-18 10:30:00,117.39,117.6,117.18,117.26,33458.0,114.3604,114.5649,114.1558,114.2337,33458.0
2020-05-18 10:35:00,117.29,117.82,117.26,117.78,21516.0,114.2629,114.7793,114.2337,114.7403,21516.0
2020-05-18 10:40:00,117.78,117.86,117.53,117.66,24109.0,114.7403,114.8182,114.4967,114.6234,24109.0
2020-05-18 10:45:00,117.7,117.92,117.35,117.4,23511.0,114.6624,114.8767,114.3214,114.3701,23511.0
2020-05-18 10:50:00,117.45,117.64,117.42,117.51,13031.0,114.4188,114.6039,114.3896,114.4773,13031.0
2020-05-18 10:55:00,117.57,117.62,117.4,117.57,16468.0,114.5357,114.5844,114.3701,114.5357,16468.0
2020-05-18 11:00:00,117.64,117.85,117.5,117.53,19522.0,114.6039,114.8085,114.4675,114.4967,19522.0
2020-05-18 11:05:00,117.56,117.6,117.27,117.31,13609.0,114.526,114.5649,114.2435,114.2824,13609.0
2020-05-18 11:10:00,117.27,117.33,117.05,117.2,16573.0,114.2435,114.3019,114.0291,114.1753,16573.0
2020-05-18 11:15:00,117.22,117.6,117.22,117.47,26523.0,114.1947,114.5649,114.1947,114.4383,26523.0
2020-05-18 11:20:00,117.54,117.89,117.28,117.34,37865.0,114.5065,114.8475,114.2532,114.3116,37865.0
2020-05-18 11:25:00,117.34,117.41,117.07,117.11,22997.0,114.3116,114.3798,114.0486,114.0876,22997.0
2020-05-18 11:30:00,117.15,117.38,116.94,117.38,32599.0,114.1266,114.3506,113.922,114.3506,32599.0
2020-05-18 11:35:00,117.42,117.55,117.32,117.4,42110.0,114.3896,114.5162,114.2922,114.3701,42110.0
2020-05-18 11:40:00,117.41,117.53,117.37,117.44,19386.0,114.3798,114.4967,114.3409,114.4091,19386.0
2020-05-18 11:45:00,117.43,117.47,117.2,117.36,15075.0,114.3993,114.4383,114.1753,114.3311,15075.0
2020-05-18 11:50:00,117.39,117.43,117.18,117.24,10680.0,114.3604,114.3993,114.1558,114.2142,10680.0
2020-05-18 11:55:00,117.26,117.29,116.86,116.98,28492.0,114.2337,114.2629,113.844,113.9609,28492.0
2020-05-18 12:00:00,117.0,117.04,116.81,116.81,35053.0,113.9804,114.0194,113.7953,113.7953,35053.0
2020-05-18 12:05:00,116.84,116.93,116.76,116.92,13394.0,113.8246,113.9122,113.7466,113.9025,13394.0
2020-05-18 12:10:00,116.9,116.95,116.78,116.87,24390.0,113.883,113.9317,113.7661,113.8538,24390.0
2020-05-18 12:15:00,116.88,116.89,116.69,116.78,39795.0,113.8635,113.8733,113.6784,113.7661,39795.0
2020-05-18 12:20:00,116.78,116.91,116.65,116.91,19332.0,113.7661,113.8927,113.6395,113.8927,19332.0
2020-05-18 12:25:00,116.93,117.03,116.74,116.84,30167.0,113.9122,114.0096,113.7271,113.8246,30167.0
2020-05-18 12:30:00,116.84,116.92,116.63,116.67,19642.0,113.8246,113.9025,113.62,113.6589,19642.0
2020-05-18 12:35:00,116.67,116.69,116.37,116.39,27365.0,113.6589,113.6784,113.3667,113.3862,27365.0
2020-05-18 12:40:00,116.46,116.53,116.17,116.17,13841.0,113.4544,113.5226,113.1718,113.1718,13841.0
2020-05-18 12:45:00,116.17,116.44,116.14,116.39,13996.0,113.1718,113.4349,113.1426,113.3862,13996.0
2020-05-18 12:50:00,116.41,116.44,116.11,116.3,18838.0,113.4057,113.4349,113.1134,113.2985,18838.0
2020-05-18 12:55:00,116.29,116.35,116.11,116.14,11312.0,113.2887,113.3472,113.1134,113.1426,11312.0
2020-05-18 13:00:00,116.12,116.31,116.09,116.22,11535.0,113.1231,113.3082,113.0939,113.2206,11535.0
2020-05-18 13:05:00,116.21,116.38,116.18,116.33,13681.0,113.2108,113.3764,113.1816,113.3277,13681.0
2020-05-18 13:10:00,116.35,116.48,116.29,116.39,9898.0,113.3472,113.4738,113.2887,113.3862,9898.0
2020-05-18 13:15:00,116.36,116.5,116.35,116.47,13003.0,113.3569,113.4933,113.3472,113.4641,13003.0
2020-05-18 13:20:00,116.46,116.66,116.45,116.63,16873.0,113.4544,113.6492,113.4446,113.62,16873.0
2020-05-18 13:25:00,116.64,116.77,116.42,116.73,17320.0,113.6297,113.7564,113.4154,113.7174,17320.0
2020-05-18 13:30:00,116.74,116.94,116.68,116.81,20074.0,113.7271,113.922,113.6687,113.7953,20074.0
2020-05-18 13:35:00,116.81,116.81,116.51,116.52,15241.0,113.7953,113.7953,113.5031,113.5128,15241.0
2020-05-18 13:40:00,116.52,116.58,116.3,116.33,14973.0,113.5128,113.5713,113.2985,113.3277,14973.0
2020-05-18 13:45:00,116.35,116.52,116.3,116.46,10283.0,113.3472,113.5128,113.2985,113.4544,10283.0
2020-05-18 13:50:00,116.46,116.61,116.45,116.54,11020.0,113.4544,113.6005,113.4446,113.5323,11020.0
2020-05-18 13:55:00,116.58,116.64,116.43,116.5,10380.0,113.5713,113.6297,113.4251,113.4933,10380.0
2020-05-18 14:00:00,116.49,116.93,116.47,116.89,14438.0,113.4836,113.9122,113.4641,113.8733,14438.0
2020-05-18 14:05:00,116.9,116.93,116.68,116.81,14293.0,113.883,113.9122,113.6687,113.7953,14293.0
2020-05-18 14:10:00,116.81,116.97,116.79,116.85,22887.0,113.7953,113.9512,113.7758,113.8343,22887.0
2020-05-18 14:15:00,116.85,117.0,116.85,116.89,16245.0,113.8343,113.9804,113.8343,113.8733,16245.0
2020-05-18 14:20:00,116.91,116.99,116.78,116.84,18103.0,113.8927,113.9707,113.7661,113.8246,18103.0
2020-05-18 14:25:00,116.84,116.84,116.72,116.76,10977.0,113.8246,113.8246,113.7076,113.7466,10977.0
2020-05-18 14:30:00,116.79,116.81,116.64,116.64,10922.0,113.7758,113.7953,113.6297,113.6297,10922.0
2020-05-18 14:35:00,116.68,116.76,116.52,116.52,12574.0,113.6687,113.7466,113.5128,113.5128,12574.0
2020-05-18 14:40:00,116.55,116.75,116.52,116.7,17843.0,113.542,113.7369,113.5128,113.6882,17843.0
2020-05-18 14:45:00,116.69,116.74,116.51,116.64,13545.0,113.6784,113.7271,113.5031,113.6297,13545.0
2020-05-18 14:50:00,116.6,116.7,116.35,116.7,20100.0,113.5907,113.6882,113.3472,113.6882,20100.0
2020-05-18 14:55:00,116.67,116.86,116.65,116.7,20021.0,113.6589,113.844,113.6395,113.6882,20021.0
2020-05-18 15:00:00,116.69,117.06,116.68,117.01,22324.0,113.6784,114.0389,113.6687,113.9902,22324.0
2020-05-18 15:05:00,117.02,117.03,116.85,116.93,23165.0,113.9999,114.0096,113.8343,113.9122,23165.0
2020-05-18 15:10:00,116.93,117.05,116.88,116.97,31918.0,113.9122,114.0291,113.8635,113.9512,31918.0
2020-05-18 15:15:00,116.92,116.96,116.62,116.73,64785.0,113.9025,113.9415,113.6102,113.7174,64785.0
2020-05-18 15:20:00,116.73,116.98,116.71,116.94,36288.0,113.7174,113.9609,113.6979,113.922,36288.0
2020-05-18 15:25:00,116.94,117.17,116.92,117.17,93998.0,113.922,114.146,113.9025,114.146,93998.0
2020-05-18 15:30:00,117.16,117.22,117.07,117.19,33715.0,114.1363,114.1947,114.0486,114.1655,33715.0
2020-05-18 15:35:00,117.19,117.38,117.15,117.32,25183.0,114.1655,114.3506,114.1266,114.2922,25183.0
2020-05-18 15:40:00,117.34,117.5,117.15,117.17,40449.0,114.3116,114.4675,114.1266,114.146,40449.0
2020-05-18 15:45:00,117.16,117.16,117.04,117.1,44314.0,114.1363,114.1363,114.0194,114.0778,44314.0
2020-05-18 15:50:00,117.11,117.25,116.94,117.25,82697.0,114.0876,114.224,113.922,114.224,82697.0
2020-05-18 15:55:00,117.27,117.35,117.08,117.11,133728.0,114.2435,114.3214,114.0584,114.0876,133728.0
2020-05-19 09:30:00,116.77,118.06,116.72,117.99,128693.0,113.7564,115.0131,113.7076,114.9449,128693.0
2020-05-19 09:35:00,118.04,118.41,117.89,118.31,61721.0,114.9936,115.354,114.8475,115.2566,61721.0
2020-05-19 09:40:00,118.35,118.41,117.54,117.58,28124.0,115.2956,115.354,114.5065,114.5455,28124.0
2020-05-19 09:45:00,117.62,117.84,117.32,117.52,14207.0,114.5844,114.7987,114.2922,114.487,14207.0
2020-05-19 09:50:00,117.52,117.64,117.23,117.23,12861.0,114.487,114.6039,114.2045,114.2045,12861.0
2020-05-19 09:55:00,117.33,117.91,117.31,117.39,41244.0,114.3019,114.8669,114.2824,114.3604,41244.0
2020-05-19 10:00:00,117.34,117.87,117.34,117.87,14479.0,114.3116,114.828,114.3116,114.828,14479.0
2020-05-19 10:05:00,117.91,118.18,117.82,117.95,24596.0,114.8669,115.13,114.7793,114.9059,24596.0
2020-05-19 10:10:00,117.98,118.34,117.98,118.31,13560.0,114.9351,115.2858,114.9351,115.2566,13560.0
2020-05-19 10:15:00,118.34,118.54,118.33,118.37,20479.0,115.2858,115.4807,115.2761,115.3151,20479.0
2020-05-19 10:20:00,118.38,118.95,118.38,118.81,28753.0,115.3248,115.8801,115.3248,115.7437,28753.0
2020-05-19 10:25:00,118.8,118.86,118.69,118.73,15387.0,115.734,115.7924,115.6268,115.6658,15387.0
2020-05-19 10:30:00,118.78,119.16,118.75,119.13,35957.0,115.7145,116.0847,115.6853,116.0555,35957.0
2020-05-19 10:35:00,119.13,119.19,118.84,118.9,17841.0,116.0555,116.1139,115.7729,115.8314,17841.0
2020-05-19 10:40:00,118.9,118.97,118.71,118.94,17661.0,115.8314,115.8996,115.6463,115.8704,17661.0
2020-05-19 10:45:00,118.95,119.17,118.94,119.01,20978.0,115.8801,116.0944,115.8704,115.9385,20978.0
2020-05-19 10:50:00,119.05,119.19,118.85,119.05,15978.0,115.9775,116.1139,115.7827,115.9775,15978.0
2020-05-19 10:55:00,119.01,119.2,118.97,119.04,14079.0,115.9385,116.1236,115.8996,115.9678,14079.0
2020-05-19 11:00:00,119.1,119.1,118.64,118.72,16823.0,116.0262,116.0262,115.5781,115.656,16823.0
2020-05-19 11:05:00,118.66,118.82,118.59,118.73,8250.0,115.5976,115.7535,115.5294,115.6658,8250.0
2020-05-19 11:10:00,118.78,118.92,118.74,118.87,11362.0,115.7145,115.8509,115.6755,115.8022,11362.0
2020-05-19 11:15:00,118.84,118.97,118.78,118.89,8829.0,115.7729,115.8996,115.7145,115.8216,8829.0
2020-05-19 11:20:00,118.81,118.89,118.61,118.61,12237.0,115.7437,115.8216,115.5489,115.5489,12237.0
2020-05-19 11:25:00,118.6,118.82,118.47,118.78,10010.0,115.5391,115.7535,115.4125,115.7145,10010.0
2020-05-19 11:30:00,118.77,118.83,118.46,118.49,11974.0,115.7047,115.7632,115.4027,115.432,11974.0
2020-05-19 11:35:00,118.48,118.62,118.36,118.59,24327.0,115.4222,115.5586,115.3053,115.5294,24327.0
2020-05-19 11:40:00,118.64,118.64,118.29,118.35,15192.0,115.5781,115.5781,115.2371,115.2956,15192.0
2020-05-19 11:45:00,118.33,118.59,118.3,118.55,16341.0,115.2761,115.5294,115.2469,115.4904,16341.0
2020-05-19 11:50:00,118.55,118.55,118.25,118.27,16023.0,115.4904,115.4904,115.1982,115.2176,16023.0
2020-05-19 11:55:00,118.28,118.29,118.04,118.14,31900.0,115.2274,115.2371,114.9936,115.091,31900.0
2020-05-19 12:00:00,118.17,118.38,118.15,118.38,12303.0,115.1202,115.3248,115.1007,115.3248,12303.0
2020-05-19 12:05:00,118.32,118.55,118.27,118.51,8895.0,115.2664,115.4904,115.2176,115.4515,8895.0
2020-05-19 12:10:00,118.55,118.67,118.51,118.66,6900.0,115.4904,115.6073,115.4515,115.5976,6900.0
2020-05-19 12:15:00,118.59,118.61,118.27,118.29,9330.0,115.5294,115.5489,115.2176,115.2371,9330.0
2020-05-19 12:20:00,118.28,118.37,118.23,118.29,9290.0,115.2274,115.3151,115.1787,115.2371,9290.0
2020-05-19 12:25:00,118.32,118.48,118.31,118.39,12100.0,115.2664,115.4222,115.2566,115.3345,12100.0
2020-05-19 12:30:00,118.36,118.38,118.23,118.27,11284.0,115.3053,115.3248,115.1787,115.2176,11284.0
2020-05-19 12:35:00,118.3,118.37,118.08,118.08,13872.0,115.2469,115.3151,115.0326,115.0326,13872.0
2020-05-19 12:40:00,118.1,118.25,118.07,118.16,11569.0,115.052,115.1982,115.0228,115.1105,11569.0
2020-05-19 12:45:00,118.14,118.41,118.12,118.41,7505.0,115.091,115.354,115.0715,115.354,7505.0
2020-05-19 12:50:00,118.4,118.48,118.33,118.37,9198.0,115.3443,115.4222,115.2761,115.3151,9198.0
2020-05-19 12:55:00,118.39,118.57,118.39,118.57,6170.0,115.3345,115.5099,115.3345,115.5099,6170.0
2020-05-19 13:00:00,118.6,118.67,118.55,118.59,8639.0,115.5391,115.6073,115.4904,115.5294,8639.0
2020-05-19 13:05:00,118.65,118.73,118.53,118.69,6646.0,115.5878,115.6658,115.4709,115.6268,6646.0
2020-05-19 13:10:00,118.64,118.7,118.53,118.69,15646.0,115.5781,115.6365,115.4709,115.6268,15646.0
2020-05-19 13:15:00,118.73,118.8,118.66,118.73,11664.0,115.6658,115.734,115.5976,115.6658,11664.0
2020-05-19 13:20:00,118.75,118.76,118.52,118.6,7840.0,115.6853,115.695,115.4612,115.5391,7840.0
2020-05-19 13:25:00,118.6,118.89,118.6,118.88,6350.0,115.5391,115.8216,115.5391,115.8119,6350.0
2020-05-19 13:30:00,118.85,118.95,118.83,118.9,13352.0,115.7827,115.8801,115.7632,115.8314,13352.0
2020-05-19 13:35:00,118.92,119.04,118.87,119.02,11273.0,115.8509,115.9678,115.8022,115.9483,11273.0
2020-05-19 13:40:00,119.03,119.04,118.93,118.96,9833.0,115.958,115.9678,115.8606,115.8898,9833.0
2020-05-19 13:45:00,118.94,119.1,118.9,119.09,10123.0,115.8704,116.0262,115.8314,116.0165,10123.0
2020-05-19 13:50:00,119.07,119.13,119.03,119.12,8498.0,115.997,116.0555,115.958,116.0457,8498.0
2020-05-19 13:55:00,119.13,119.17,119.07,119.1,5778.0,116.0555,116.0944,115.997,116.0262,5778.0
2020-05-19 14:00:00,119.14,119.19,118.95,118.98,14858.0,116.0652,116.1139,115.8801,115.9093,14858.0
2020-05-19 14:05:00,118.96,119.14,118.94,119.11,14692.0,115.8898,116.0652,115.8704,116.036,14692.0
2020-05-19 14:10:00,119.09,119.22,119.08,119.15,15873.0,116.0165,116.1431,116.0067,116.0749,15873.0
2020-05-19 14:15:00,119.14,119.26,119.09,119.09,13942.0,116.0652,116.1821,116.0165,116.0165,13942.0
2020-05-19 14:20:00,119.07,119.21,119.06,119.18,7889.0,115.997,116.1334,115.9873,116.1042,7889.0
2020-05-19 14:25:00,119.18,119.24,119.12,119.12,7330.0,116.1042,116.1626,116.0457,116.0457,7330.0
2020-05-19 14:30:00,119.12,119.31,119.12,119.28,10368.0,116.0457,116.2308,116.0457,116.2016,10368.0
2020-05-19 14:35:00,119.27,119.35,119.21,119.31,8977.0,116.1918,116.2698,116.1334,116.2308,8977.0
2020-05-19 14:40:00,119.3,119.37,119.21,119.36,8805.0,116.2211,116.2893,116.1334,116.2795,8805.0
2020-05-19 14:45:00,119.33,119.36,119.22,119.29,10883.0,116.2503,116.2795,116.1431,116.2113,10883.0
2020-05-19 14:50:00,119.31,119.34,118.95,118.98,19271.0,116.2308,116.26,115.8801,115.9093,19271.0
2020-05-19 14:55:00,118.96,118.97,118.25,118.3,38946.0,115.8898,115.8996,115.1982,115.2469,38946.0
2020-05-19 15:00:00,118.25,118.54,118.21,118.47,19792.0,115.1982,115.4807,115.1592,115.4125,19792.0
2020-05-19 15:05:00,118.44,118.65,118.43,118.62,19974.0,115.3833,115.5878,115.3735,115.5586,19974.0
2020-05-19 15:10:00,118.61,118.81,118.47,118.55,22370.0,115.5489,115.7437,115.4125,115.4904,22370.0
2020-05-19 15:15:00,118.58,118.58,118.31,118.31,23099.0,115.5196,115.5196,115.2566,115.2566,23099.0
2020-05-19 15:20:00,118.32,118.33,118.11,118.14,24906.0,115.2664,115.2761,115.0618,115.091,24906.0
2020-05-19 15:25:00,118.12,118.33,118.07,118.27,21796.0,115.0715,115.2761,115.0228,115.2176,21796.0
2020-05-19 15:30:00,118.25,118.57,118.17,118.42,32995.0,115.1982,115.5099,115.1202,115.3638,32995.0
2020-05-19 15:35:00,118.44,118.67,118.29,118.65,44706.0,115.3833,115.6073,115.2371,115.5878,44706.0
2020-05-19 15:40:00,118.64,118.81,118.57,118.7,37764.0,115.5781,115.7437,115.5099,115.6365,37764.0
2020-05-19 15:45:00,118.68,118.87,118.56,118.61,47201.0,115.6171,115.8022,115.5002,115.5489,47201.0
2020-05-19 15:50:00,118.61,118.63,118.37,118.55,67612.0,115.5489,115.5684,115.3151,115.4904,67612.0
2020-05-19 15:55:00,118.59,118.77,118.53,118.56,123566.0,115.5294,115.7047,115.4709,115.5002,123566.0
2020-05-20 09:30:00,119.1,121.38,119.06,121.28,232220.0,116.0262,118.2474,115.9873,118.15,232220.0
2020-05-20 09:35:00,121.33,121.76,120.66,120.66,83514.0,118.1987,118.6176,117.546,117.546,83514.0
2020-05-20 09:40:00,120.58,121.37,120.51,121.32,47278.0,117.468,118.2376,117.3998,118.1889,47278.0
2020-05-20 09:45:00,121.31,121.37,120.87,121.2,46168.0,118.1792,118.2376,117.7505,118.072,46168.0
2020-05-20 09:50:00,121.18,121.21,120.56,120.78,44135.0,118.0525,118.0818,117.4485,117.6629,44135.0
2020-05-20 09:55:00,120.73,120.87,120.66,120.67,31479.0,117.6142,117.7505,117.546,117.5557,31479.0
2020-05-20 10:00:00,120.62,120.92,120.5,120.77,29502.0,117.507,117.7993,117.3901,117.6531,29502.0
2020-05-20 10:05:00,120.79,120.8,120.5,120.6,38682.0,117.6726,117.6824,117.3901,117.4875,38682.0
2020-05-20 10:10:00,120.6,120.7,120.29,120.65,43273.0,117.4875,117.5849,117.1855,117.5362,43273.0
2020-05-20 10:15:00,120.69,121.12,120.65,121.08,58003.0,117.5752,117.9941,117.5362,117.9551,58003.0
2020-05-20 10:20:00,121.09,121.31,121.03,121.24,40432.0,117.9649,118.1792,117.9064,118.111,40432.0
2020-05-20 10:25:00,121.3,121.45,121.11,121.41,39158.0,118.1694,118.3156,117.9844,118.2766,39158.0
2020-05-20 10:30:00,121.38,121.46,120.7,120.71,36412.0,118.2474,118.3253,117.5849,117.5947,36412.0
2020-05-20 10:35:00,120.69,121.04,120.63,120.96,25107.0,117.5752,117.9162,117.5167,117.8382,25107.0
2020-05-20 10:40:00,120.94,121.06,120.52,120.56,10434.0,117.8187,117.9356,117.4096,117.4485,10434.0
2020-05-20 10:45:00,120.53,120.54,119.92,119.96,26746.0,117.4193,117.4291,116.8251,116.864,26746.0
2020-05-20 10:50:00,119.92,119.97,119.49,119.6,16171.0,116.8251,116.8738,116.4062,116.5133,16171.0
2020-05-20 10:55:00,119.61,119.76,119.42,119.61,17240.0,116.5231,116.6692,116.338,116.5231,17240.0
2020-05-20 11:00:00,119.61,120.29,119.6,120.22,22368.0,116.5231,117.1855,116.5133,117.1173,22368.0
2020-05-20 11:05:00,120.24,120.43,120.22,120.32,22633.0,117.1368,117.3219,117.1173,117.2147,22633.0
2020-05-20 11:10:00,120.32,120.34,120.04,120.11,23968.0,117.2147,117.2342,116.942,117.0102,23968.0
2020-05-20 11:15:00,120.12,120.13,119.9,119.97,35813.0,117.0199,117.0296,116.8056,116.8738,35813.0
2020-05-20 11:20:00,119.98,120.35,119.97,120.35,12968.0,116.8835,117.244,116.8738,117.244,12968.0
2020-05-20 11:25:00,120.34,120.61,120.33,120.58,16978.0,117.2342,117.4973,117.2245,117.468,16978.0
2020-05-20 11:30:00,120.59,120.86,120.59,120.84,15941.0,117.4778,117.7408,117.4778,117.7213,15941.0
2020-05-20 11:35:00,120.84,121.1,120.83,121.09,23404.0,117.7213,117.9746,117.7116,117.9649,23404.0
2020-05-20 11:40:00,121.11,121.5,121.1,121.4,39039.0,117.9844,118.3643,117.9746,118.2669,39039.0
2020-05-20 11:45:00,121.42,121.5,121.23,121.43,37275.0,118.2864,118.3643,118.1013,118.2961,37275.0
2020-05-20 11:50:00,121.44,121.75,121.3,121.57,54534.0,118.3058,118.6078,118.1694,118.4325,54534.0
2020-05-20 11:55:00,121.59,121.74,121.57,121.58,20992.0,118.452,118.5981,118.4325,118.4422,20992.0
2020-05-20 12:00:00,121.61,121.74,121.27,121.29,17300.0,118.4714,118.5981,118.1402,118.1597,17300.0
2020-05-20 12:05:00,121.27,121.33,120.95,120.97,12116.0,118.1402,118.1987,117.8285,117.848,12116.0
2020-05-20 12:10:00,121.0,121.09,120.9,120.99,14490.0,117.8772,117.9649,117.7798,117.8674,14490.0
2020-05-20 12:15:00,120.98,121.01,120.81,120.87,10703.0,117.8577,117.8869,117.6921,117.7505,10703.0
2020-05-20 12:20:00,120.87,120.87,120.32,120.37,26148.0,117.7505,117.7505,117.2147,117.2634,26148.0
2020-05-20 12:25:00,120.38,120.53,120.18,120.53,48780.0,117.2732,117.4193,117.0784,117.4193,48780.0
2020-05-20 12:30:00,120.52,120.76,120.52,120.76,15864.0,117.4096,117.6434,117.4096,117.6434,15864.0
2020-05-20 12:35:00,120.76,120.82,120.48,120.65,24584.0,117.6434,117.7018,117.3706,117.5362,24584.0
2020-05-20 12:40:00,120.66,120.72,120.35,120.39,17640.0,117.546,117.6044,117.244,117.2829,17640.0
2020-05-20 12:45:00,120.36,120.36,120.15,120.25,16136.0,117.2537,117.2537,117.0491,117.1465,16136.0
2020-05-20 12:50:00,120.26,120.6,120.23,120.56,14452.0,117.1563,117.4875,117.1271,117.4485,14452.0
2020-05-20 12:55:00,120.57,120.93,120.57,120.88,16578.0,117.4583,117.809,117.4583,117.7603,16578.0
2020-05-20 13:00:00,120.87,121.29,120.87,121.12,41832.0,117.7505,118.1597,117.7505,117.9941,41832.0
2020-05-20 13:05:00,121.17,121.22,121.05,121.08,22034.0,118.0428,118.0915,117.9259,117.9551,22034.0
2020-05-20 13:10:00,121.08,121.19,120.8,120.8,16039.0,117.9551,118.0623,117.6824,117.6824,16039.0
2020-05-20 13:15:00,120.69,120.78,120.52,120.56,7273.0,117.5752,117.6629,117.4096,117.4485,7273.0
2020-05-20 13:20:00,120.61,120.61,120.39,120.43,5663.0,117.4973,117.4973,117.2829,117.3219,5663.0
2020-05-20 13:25:00,120.45,120.67,120.37,120.66,3924.0,117.3414,117.5557,117.2634,117.546,3924.0
2020-05-20 13:30:00,120.69,120.7,120.29,120.32,13820.0,117.5752,117.5849,117.1855,117.2147,13820.0
2020-05-20 13:35:00,120.33,120.33,120.12,120.32,16977.0,117.2245,117.2245,117.0199,117.2147,16977.0
2020-05-20 13:40:00,120.34,120.36,120.22,120.31,14658.0,117.2342,117.2537,117.1173,117.205,14658.0
2020-05-20 13:45:00,120.33,120.36,120.16,120.28,12547.0,117.2245,117.2537,117.0589,117.1758,12547.0
2020-05-20 13:50:00,120.3,120.36,120.1,120.18,8756.0,117.1953,117.2537,117.0004,117.0784,8756.0
2020-05-20 13:55:00,120.15,120.23,120.02,120.06,6795.0,117.0491,117.1271,116.9225,116.9614,6795.0
2020-05-20 14:00:00,120.03,120.19,119.94,120.12,13308.0,116.9322,117.0881,116.8445,117.0199,13308.0
2020-05-20 14:05:00,120.18,120.28,119.92,119.92,7348.0,117.0784,117.1758,116.8251,116.8251,7348.0
2020-05-20 14:10:00,119.94,120.05,119.7,119.73,22320.0,116.8445,116.9517,116.6107,116.64,22320.0
2020-05-20 14:15:00,119.81,120.04,119.8,119.98,9345.0,116.7179,116.942,116.7082,116.8835,9345.0
2020-05-20 14:20:00,119.96,120.15,119.95,120.0,9047.0,116.864,117.0491,116.8543,116.903,9047.0
2020-05-20 14:25:00,119.97,120.06,119.93,119.94,13613.0,116.8738,116.9614,116.8348,116.8445,13613.0
2020-05-20 14:30:00,119.92,120.04,119.92,119.97,11622.0,116.8251,116.942,116.8251,116.8738,11622.0
2020-05-20 14:35:00,119.94,120.02,119.9,119.96,6547.0,116.8445,116.9225,116.8056,116.864,6547.0
2020-05-20 14:40:00,119.97,119.99,119.72,119.76,7519.0,116.8738,116.8933,116.6302,116.6692,7519.0
2020-05-20 14:45:00,119.78,119.79,119.55,119.78,11366.0,116.6887,116.6984,116.4646,116.6887,11366.0
2020-05-20 14:50:00,119.78,120.02,119.72,119.98,15266.0,116.6887,116.9225,116.6302,116.8835,15266.0
2020-05-20 14:55:00,119.93,120.0,119.87,119.93,10249.0,116.8348,116.903,116.7764,116.8348,10249.0
2020-05-20 15:00:00,119.9,119.95,119.77,119.77,7154.0,116.8056,116.8543,116.6789,116.6789,7154.0
2020-05-20 15:05:00,119.75,119.91,119.74,119.85,9125.0,116.6595,116.8153,116.6497,116.7569,9125.0
2020-05-20 15:10:00,119.87,119.9,119.51,119.7,10697.0,116.7764,116.8056,116.4256,116.6107,10697.0
2020-05-20 15:15:00,119.73,119.88,119.71,119.81,7230.0,116.64,116.7861,116.6205,116.7179,7230.0
2020-05-20 15:20:00,119.83,119.9,119.78,119.86,10180.0,116.7374,116.8056,116.6887,116.7666,10180.0
2020-05-20 15:25:00,119.86,119.94,119.73,119.91,11592.0,116.7666,116.8445,116.64,116.8153,11592.0
2020-05-20 15:30:00,119.92,120.17,119.88,120.0,42745.0,116.8251,117.0686,116.7861,116.903,42745.0
2020-05-20 15:35:00,120.0,120.01,119.91,119.98,30612.0,116.903,116.9127,116.8153,116.8835,30612.0
2020-05-20 15:40:00,119.97,119.97,119.88,119.9,23563.0,116.8738,116.8738,116.7861,116.8056,23563.0
2020-05-20 15:45:00,119.92,119.92,119.38,119.4,64368.0,116.8251,116.8251,116.299,116.3185,64368.0
2020-05-20 15:50:00,119.39,119.58,119.34,119.55,100290.0,116.3087,116.4938,116.26,116.4646,100290.0
2020-05-20 15:55:00,119.56,119.66,119.28,119.53,129752.0,116.4744,116.5718,116.2016,116.4451,129752.0
2020-05-21 09:30:00,119.88,119.88,118.65,118.98,91139.0,116.7861,116.7861,115.5878,115.9093,91139.0
2020-05-21 09:35:00,118.95,119.34,118.75,119.25,16338.0,115.8801,116.26,115.6853,116.1724,16338.0
2020-05-21 09:40:00,119.26,119.49,119.13,119.32,16608.0,116.1821,116.4062,116.0555,116.2405,16608.0
2020-05-21 09:45:00,119.38,119.63,119.26,119.26,19532.0,116.299,116.5425,116.1821,116.1821,19532.0
2020-05-21 09:50:00,119.18,119.18,118.85,118.91,10492.0,116.1042,116.1042,115.7827,115.8411,10492.0
2020-05-21 09:55:00,118.87,118.87,118.45,118.86,18144.0,115.8022,115.8022,115.393,115.7924,18144.0
2020-05-21 10:00:00,118.71,118.76,118.23,118.23,29817.0,115.6463,115.695,115.1787,115.1787,29817.0
2020-05-21 10:05:00,118.27,118.31,117.87,117.95,26456.0,115.2176,115.2566,114.828,114.9059,26456.0
2020-05-21 10:10:00,117.93,118.01,117.74,117.81,19304.0,114.8864,114.9644,114.7013,114.7695,19304.0
2020-05-21 10:15:00,117.82,118.75,117.77,118.67,25620.0,114.7793,115.6853,114.7306,115.6073,25620.0
2020-05-21 10:20:00,118.72,118.76,118.37,118.59,10518.0,115.656,115.695,115.3151,115.5294,10518.0
2020-05-21 10:25:00,118.62,118.85,118.6,118.82,14063.0,115.5586,115.7827,115.5391,115.7535,14063.0
2020-05-21 10:30:00,118.78,118.78,118.11,118.18,11386.0,115.7145,115.7145,115.0618,115.13,11386.0
2020-05-21 10:35:00,118.12,118.16,117.8,117.87,13827.0,115.0715,115.1105,114.7598,114.828,13827.0
2020-05-21 10:40:00,117.87,117.97,117.78,117.9,11683.0,114.828,114.9254,114.7403,114.8572,11683.0
2020-05-21 10:45:00,117.9,118.0,117.7,117.7,49079.0,114.8572,114.9546,114.6624,114.6624,49079.0
2020-05-21 10:50:00,117.86,118.12,117.83,117.98,24173.0,114.8182,115.0715,114.789,114.9351,24173.0
2020-05-21 10:55:00,117.9,118.2,117.9,118.14,11095.0,114.8572,115.1495,114.8572,115.091,11095.0
2020-05-21 11:00:00,118.07,118.13,117.8,117.8,18896.0,115.0228,115.0813,114.7598,114.7598,18896.0
2020-05-21 11:05:00,117.75,117.85,117.58,117.81,13464.0,114.7111,114.8085,114.5455,114.7695,13464.0
2020-05-21 11:10:00,117.81,117.88,117.67,117.8,13069.0,114.7695,114.8377,114.6331,114.7598,13069.0
2020-05-21 11:15:00,117.78,117.86,117.22,117.41,25418.0,114.7403,114.8182,114.1947,114.3798,25418.0
2020-05-21 11:20:00,117.39,117.5,117.2,117.47,11939.0,114.3604,114.4675,114.1753,114.4383,11939.0
2020-05-21 11:25:00,117.47,117.66,117.29,117.63,14831.0,114.4383,114.6234,114.2629,114.5942,14831.0
2020-05-21 11:30:00,117.62,117.8,117.54,117.54,7410.0,114.5844,114.7598,114.5065,114.5065,7410.0
2020-05-21 11:35:00,117.56,117.73,117.49,117.73,10807.0,114.526,114.6916,114.4578,114.6916,10807.0
2020-05-21 11:40:00,117.73,117.98,117.73,117.98,10913.0,114.6916,114.9351,114.6916,114.9351,10913.0
2020-05-21 11:45:00,118.0,118.25,117.98,118.23,11446.0,114.9546,115.1982,114.9351,115.1787,11446.0
2020-05-21 11:50:00,118.23,118.33,118.09,118.32,18982.0,115.1787,115.2761,115.0423,115.2664,18982.0
2020-05-21 11:55:00,118.32,118.36,118.06,118.06,8056.0,115.2664,115.3053,115.0131,115.0131,8056.0
2020-05-21 12:00:00,118.07,118.5,118.07,118.45,10708.0,115.0228,115.4417,115.0228,115.393,10708.0
2020-05-21 12:05:00,118.42,118.54,118.38,118.45,17037.0,115.3638,115.4807,115.3248,115.393,17037.0
2020-05-21 12:10:00,118.46,118.63,118.34,118.58,8603.0,115.4027,115.5684,115.2858,115.5196,8603.0
2020-05-21 12:15:00,118.54,118.54,118.3,118.36,13058.0,115.4807,115.4807,115.2469,115.3053,13058.0
2020-05-21 12:20:00,118.33,118.44,118.21,118.41,7184.0,115.2761,115.3833,115.1592,115.354,7184.0
2020-05-21 12:25:00,118.44,118.57,118.32,118.32,11269.0,115.3833,115.5099,115.2664,115.2664,11269.0
2020-05-21 12:30:00,118.32,118.32,118.06,118.1,11244.0,115.2664,115.2664,115.0131,115.052,11244.0
2020-05-21 12:35:00,118.16,118.22,118.02,118.12,20609.0,115.1105,115.1689,114.9741,115.0715,20609.0
2020-05-21 12:40:00,118.14,118.31,118.08,118.1,8482.0,115.091,115.2566,115.0326,115.052,8482.0
2020-05-21 12:45:00,118.1,118.21,118.09,118.17,6723.0,115.052,115.1592,115.0423,115.1202,6723.0
2020-05-21 12:50:00,118.15,118.3,118.12,118.26,6404.0,115.1007,115.2469,115.0715,115.2079,6404.0
2020-05-21 12:55:00,118.24,118.28,118.13,118.16,6741.0,115.1884,115.2274,115.0813,115.1105,6741.0
2020-05-21 13:00:00,118.17,118.26,117.8,118.13,19659.0,115.1202,115.2079,114.7598,115.0813,19659.0
2020-05-21 13:05:00,118.16,118.23,118.04,118.19,11370.0,115.1105,115.1787,114.9936,115.1397,11370.0
2020-05-21 13:10:00,118.21,118.31,118.11,118.21,9061.0,115.1592,115.2566,115.0618,115.1592,9061.0
2020-05-21 13:15:00,118.2,118.33,118.2,118.23,6802.0,115.1495,115.2761,115.1495,115.1787,6802.0
2020-05-21 13:20:00,118.21,118.21,118.11,118.18,4582.0,115.1592,115.1592,115.0618,115.13,4582.0
2020-05-21 13:25:00,118.2,118.27,118.12,118.27,8108.0,115.1495,115.2176,115.0715,115.2176,8108.0
2020-05-21 13:30:00,118.22,118.26,118.14,118.23,6884.0,115.1689,115.2079,115.091,115.1787,6884.0
2020-05-21 13:35:00,118.25,118.31,118.06,118.12,6943.0,115.1982,115.2566,115.0131,115.0715,6943.0
2020-05-21 13:40:00,118.11,118.11,117.97,118.0,14860.0,115.0618,115.0618,114.9254,114.9546,14860.0
2020-05-21 13:45:00,117.97,118.13,117.93,118.13,3973.0,114.9254,115.0813,114.8864,115.0813,3973.0
2020-05-21 13:50:00,118.11,118.16,118.09,118.11,6161.0,115.0618,115.1105,115.0423,115.0618,6161.0
2020-05-21 13:55:00,118.1,118.19,118.07,118.08,5412.0,115.052,115.1397,115.0228,115.0326,5412.0
2020-05-21 14:00:00,118.04,118.22,118.03,118.21,5301.0,114.9936,115.1689,114.9838,115.1592,5301.0
2020-05-21 14:05:00,118.27,118.31,117.99,118.04,8438.0,115.2176,115.2566,114.9449,114.9936,8438.0
2020-05-21 14:10:00,118.02,118.26,118.02,118.26,6997.0,114.9741,115.2079,114.9741,115.2079,6997.0
2020-05-21 14:15:00,118.25,118.31,118.15,118.17,7970.0,115.1982,115.2566,115.1007,115.1202,7970.0
2020-05-21 14:20:00,118.19,118.46,118.19,118.4,7031.0,115.1397,115.4027,115.1397,115.3443,7031.0
2020-05-21 14:25:00,118.38,118.54,118.36,118.49,9778.0,115.3248,115.4807,115.3053,115.432,9778.0
2020-05-21 14:30:00,118.48,118.53,118.34,118.4,9246.0,115.4222,115.4709,115.2858,115.3443,9246.0
2020-05-21 14:35:00,118.34,118.34,118.04,118.1,12626.0,115.2858,115.2858,114.9936,115.052,12626.0
2020-05-21 14:40:00,118.13,118.27,118.11,118.18,7420.0,115.0813,115.2176,115.0618,115.13,7420.0
2020-05-21 14:45:00,118.19,118.19,117.87,117.9,14297.0,115.1397,115.1397,114.828,114.8572,14297.0
2020-05-21 14:50:00,117.93,118.04,117.86,118.01,11784.0,114.8864,114.9936,114.8182,114.9644,11784.0
2020-05-21 14:55:00,118.04,118.08,117.96,117.98,10936.0,114.9936,115.0326,114.9156,114.9351,10936.0
2020-05-21 15:00:00,117.94,118.19,117.94,118.07,12111.0,114.8962,115.1397,114.8962,115.0228,12111.0
2020-05-21 15:05:00,118.07,118.07,117.93,117.95,13208.0,115.0228,115.0228,114.8864,114.9059,13208.0
2020-05-21 15:10:00,117.97,118.01,117.82,118.01,10120.0,114.9254,114.9644,114.7793,114.9644,10120.0
2020-05-21 15:15:00,118.0,118.07,117.94,117.99,13222.0,114.9546,115.0228,114.8962,114.9449,13222.0
2020-05-21 15:20:00,117.98,118.1,117.98,118.07,10170.0,114.9351,115.052,114.9351,115.0228,10170.0
2020-05-21 15:25:00,118.05,118.12,117.96,117.99,13326.0,115.0033,115.0715,114.9156,114.9449,13326.0
2020-05-21 15:30:00,117.98,118.02,117.8,117.85,18224.0,114.9351,114.9741,114.7598,114.8085,18224.0
2020-05-21 15:35:00,117.83,118.1,117.65,118.05,18511.0,114.789,115.052,114.6136,115.0033,18511.0
2020-05-21 15:40:00,118.06,118.06,117.87,117.97,26534.0,115.0131,115.0131,114.828,114.9254,26534.0
2020-05-21 15:45:00,117.98,118.02,117.86,117.98,36313.0,114.9351,114.9741,114.8182,114.9351,36313.0
2020-05-21 15:50:00,118.0,118.12,117.52,117.52,86934.0,114.9546,115.0715,114.487,114.487,86934.0
2020-05-21 15:55:00,117.54,117.69,117.28,117.36,137733.0,114.5065,114.6526,114.2532,114.3311,137733.0
2020-05-22 09:30:00,117.22,117.67,116.86,117.14,39903.0,114.1947,114.6331,113.844,114.1168,39903.0
2020-05-22 09:35:00,117.16,117.16,116.63,116.79,13743.0,114.1363,114.1363,113.62,113.7758,13743.0
2020-05-22 09:40:00,116.71,117.24,116.61,117.09,10573.0,113.6979,114.2142,113.6005,114.0681,10573.0
2020-05-22 09:45:00,117.03,117.41,116.94,117.22,23674.0,114.0096,114.3798,113.922,114.1947,23674.0
2020-05-22 09:50:00,117.18,117.75,117.18,117.61,28313.0,114.1558,114.7111,114.1558,114.5747,28313.0
2020-05-22 09:55:00,117.56,117.65,117.28,117.45,16817.0,114.526,114.6136,114.2532,114.4188,16817.0
2020-05-22 10:00:00,117.46,117.85,117.46,117.8,14948.0,114.4286,114.8085,114.4286,114.7598,14948.0
2020-05-22 10:05:00,117.78,118.0,117.7,117.93,22819.0,114.7403,114.9546,114.6624,114.8864,22819.0
2020-05-22 10:10:00,117.98,117.98,117.77,117.8,10214.0,114.9351,114.9351,114.7306,114.7598,10214.0
2020-05-22 10:15:00,117.81,118.05,117.53,117.56,20850.0,114.7695,115.0033,114.4967,114.526,20850.0
2020-05-22 10:20:00,117.65,117.77,117.57,117.7,5827.0,114.6136,114.7306,114.5357,114.6624,5827.0
2020-05-22 10:25:00,117.7,117.74,117.51,117.69,10884.0,114.6624,114.7013,114.4773,114.6526,10884.0
2020-05-22 10:30:00,117.69,118.0,117.51,117.9,14550.0,114.6526,114.9546,114.4773,114.8572,14550.0
2020-05-22 10:35:00,117.83,118.01,117.79,117.93,12589.0,114.789,114.9644,114.75,114.8864,12589.0
2020-05-22 10:40:00,117.92,118.16,117.84,118.09,12677.0,114.8767,115.1105,114.7987,115.0423,12677.0
2020-05-22 10:45:00,118.1,118.21,117.91,118.01,7155.0,115.052,115.1592,114.8669,114.9644,7155.0
2020-05-22 10:50:00,117.97,118.1,117.9,118.03,9813.0,114.9254,115.052,114.8572,114.9838,9813.0
2020-05-22 10:55:00,117.98,118.04,117.71,117.71,10212.0,114.9351,114.9936,114.6721,114.6721,10212.0
2020-05-22 11:00:00,117.71,117.84,117.56,117.6,12663.0,114.6721,114.7987,114.526,114.5649,12663.0
2020-05-22 11:05:00,117.62,117.79,117.57,117.75,14230.0,114.5844,114.75,114.5357,114.7111,14230.0
2020-05-22 11:10:00,117.8,118.02,117.72,117.81,10141.0,114.7598,114.9741,114.6818,114.7695,10141.0
2020-05-22 11:15:00,117.84,118.01,117.77,117.98,13710.0,114.7987,114.9644,114.7306,114.9351,13710.0
2020-05-22 11:20:00,118.05,118.09,117.9,117.92,10553.0,115.0033,115.0423,114.8572,114.8767,10553.0
2020-05-22 11:25:00,117.92,118.27,117.82,118.26,10654.0,114.8767,115.2176,114.7793,115.2079,10654.0
2020-05-22 11:30:00,118.25,118.41,118.23,118.4,10166.0,115.1982,115.354,115.1787,115.3443,10166.0
2020-05-22 11:35:00,118.4,118.55,118.33,118.47,13364.0,115.3443,115.4904,115.2761,115.4125,13364.0
2020-05-22 11:40:00,118.47,118.64,118.42,118.48,14630.0,115.4125,115.5781,115.3638,115.4222,14630.0
2020-05-22 11:45:00,118.5,118.61,118.39,118.44,10243.0,115.4417,115.5489,115.3345,115.3833,10243.0
2020-05-22 11:50:00,118.44,118.52,118.29,118.31,11559.0,115.3833,115.4612,115.2371,115.2566,11559.0
2020-05-22 11:55:00,118.32,118.42,118.32,118.33,14494.0,115.2664,115.3638,115.2664,115.2761,14494.0
2020-05-22 12:00:00,118.34,118.54,118.34,118.5,11759.0,115.2858,115.4807,115.2858,115.4417,11759.0
2020-05-22 12:05:00,118.5,118.51,118.4,118.48,7251.0,115.4417,115.4515,115.3443,115.4222,7251.0
2020-05-22 12:10:00,118.49,118.75,118.46,118.73,19410.0,115.432,115.6853,115.4027,115.6658,19410.0
2020-05-22 12:15:00,118.72,118.91,118.61,118.88,16214.0,115.656,115.8411,115.5489,115.8119,16214.0
2020-05-22 12:20:00,118.83,118.91,118.74,118.79,9655.0,115.7632,115.8411,115.6755,115.7242,9655.0
2020-05-22 12:25:00,118.8,118.95,118.77,118.85,21510.0,115.734,115.8801,115.7047,115.7827,21510.0
2020-05-22 12:30:00,118.9,119.07,118.88,118.98,23907.0,115.8314,115.997,115.8119,115.9093,23907.0
2020-05-22 12:35:00,118.99,119.19,118.95,119.14,16739.0,115.9191,116.1139,115.8801,116.0652,16739.0
2020-05-22 12:40:00,119.14,119.23,119.05,119.22,14192.0,116.0652,116.1529,115.9775,116.1431,14192.0
2020-05-22 12:45:00,119.22,119.31,119.15,119.23,15548.0,116.1431,116.2308,116.0749,116.1529,15548.0
2020-05-22 12:50:00,119.23,119.35,119.16,119.23,22324.0,116.1529,116.2698,116.0847,116.1529,22324.0
2020-05-22 12:55:00,119.24,119.35,119.14,119.26,25280.0,116.1626,116.2698,116.0652,116.1821,25280.0
2020-05-22 13:00:00,119.26,119.48,119.21,119.44,15899.0,116.1821,116.3964,116.1334,116.3575,15899.0
2020-05-22 13:05:00,119.45,119.45,119.28,119.32,16372.0,116.3672,116.3672,116.2016,116.2405,16372.0
2020-05-22 13:10:00,119.33,119.42,119.22,119.24,14631.0,116.2503,116.338,116.1431,116.1626,14631.0
2020-05-22 13:15:00,119.21,119.37,119.21,119.28,7859.0,116.1334,116.2893,116.1334,116.2016,7859.0
2020-05-22 13:20:00,119.27,119.6,119.27,119.55,15799.0,116.1918,116.5133,116.1918,116.4646,15799.0
2020-05-22 13:25:00,119.55,119.59,119.4,119.41,11640.0,116.4646,116.5036,116.3185,116.3282,11640.0
2020-05-22 13:30:00,119.39,119.44,119.22,119.22,7474.0,116.3087,116.3575,116.1431,116.1431,7474.0
2020-05-22 13:35:00,119.24,119.44,119.22,119.33,15815.0,116.1626,116.3575,116.1431,116.2503,15815.0
2020-05-22 13:40:00,119.37,119.44,119.28,119.32,6433.0,116.2893,116.3575,116.2016,116.2405,6433.0
2020-05-22 13:45:00,119.34,119.35,119.23,119.32,14326.0,116.26,116.2698,116.1529,116.2405,14326.0
2020-05-22 13:50:00,119.32,119.35,119.19,119.23,19861.0,116.2405,116.2698,116.1139,116.1529,19861.0
2020-05-22 13:55:00,119.25,119.39,119.21,119.33,16366.0,116.1724,116.3087,116.1334,116.2503,16366.0
2020-05-22 14:00:00,119.37,119.42,119.27,119.32,16003.0,116.2893,116.338,116.1918,116.2405,16003.0
2020-05-22 14:05:00,119.33,119.39,119.19,119.22,19747.0,116.2503,116.3087,116.1139,116.1431,19747.0
2020-05-22 14:10:00,119.21,119.23,119.08,119.09,11910.0,116.1334,116.1529,116.0067,116.0165,11910.0
2020-05-22 14:15:00,119.13,119.33,119.13,119.27,11413.0,116.0555,116.2503,116.0555,116.1918,11413.0
2020-05-22 14:20:00,119.27,119.32,119.22,119.31,7705.0,116.1918,116.2405,116.1431,116.2308,7705.0
2020-05-22 14:25:00,119.31,119.41,119.24,119.37,15625.0,116.2308,116.3282,116.1626,116.2893,15625.0
2020-05-22 14:30:00,119.36,119.4,119.26,119.39,9613.0,116.2795,116.3185,116.1821,116.3087,9613.0
2020-05-22 14:35:00,119.39,119.54,119.38,119.47,13483.0,116.3087,116.4549,116.299,116.3867,13483.0
2020-05-22 14:40:00,119.46,119.47,119.31,119.35,15696.0,116.3769,116.3867,116.2308,116.2698,15696.0
2020-05-22 14:45:00,119.39,119.45,119.33,119.38,11758.0,116.3087,116.3672,116.2503,116.299,11758.0
2020-05-22 14:50:00,119.36,119.47,119.27,119.33,12430.0,116.2795,116.3867,116.1918,116.2503,12430.0
2020-05-22 14:55:00,119.3,119.64,119.3,119.64,19711.0,116.2211,116.5523,116.2211,116.5523,19711.0
2020-05-22 15:00:00,119.6,119.64,119.54,119.55,23870.0,116.5133,116.5523,116.4549,116.4646,23870.0
2020-05-22 15:05:00,119.56,119.61,119.48,119.54,20784.0,116.4744,116.5231,116.3964,116.4549,20784.0
2020-05-22 15:10:00,119.51,119.54,119.46,119.48,11683.0,116.4256,116.4549,116.3769,116.3964,11683.0
2020-05-22 15:15:00,119.5,119.51,119.24,119.3,16316.0,116.4159,116.4256,116.1626,116.2211,16316.0
2020-05-22 15:20:00,119.32,119.33,119.11,119.19,24891.0,116.2405,116.2503,116.036,116.1139,24891.0
2020-05-22 15:25:00,119.21,119.27,119.13,119.27,17261.0,116.1334,116.1918,116.0555,116.1918,17261.0
2020-05-22 15:30:00,119.27,119.49,119.22,119.45,38333.0,116.1918,116.4062,116.1431,116.3672,38333.0
2020-05-22 15:35:00,119.46,119.49,119.39,119.46,24136.0,116.3769,116.4062,116.3087,116.3769,24136.0
2020-05-22 15:40:00,119.45,119.56,119.41,119.55,47407.0,116.3672,116.4744,116.3282,116.4646,47407.0
2020-05-22 15:45:00,119.55,119.82,119.52,119.79,58410.0,116.4646,116.7276,116.4354,116.6984,58410.0
2020-05-22 15:50:00,119.82,120.01,119.62,119.92,159461.0,116.7276,116.9127,116.5328,116.8251,159461.0
2020-05-22 15:55:00,119.87,119.98,119.8,119.83,147840.0,116.7764,116.8835,116.7082,116.7374,147840.0
2020-05-26 09:30:00,120.05,120.49,119.29,119.59,123029.0,116.9517,117.3804,116.2113,116.5036,123029.0
2020-05-26 09:35:00,119.76,119.76,118.76,118.95,30028.0,116.6692,116.6692,115.695,115.8801,30028.0
2020-05-26 09:40:00,118.87,119.38,118.65,119.0,54331.0,115.8022,116.299,115.5878,115.9288,54331.0
2020-05-26 09:45:00,119.0,119.07,118.6,118.7,24981.0,115.9288,115.997,115.5391,115.6365,24981.0
2020-05-26 09:50:00,118.68,119.05,118.58,118.95,25192.0,115.6171,115.9775,115.5196,115.8801,25192.0
2020-05-26 09:55:00,118.97,119.01,118.55,118.89,41853.0,115.8996,115.9385,115.4904,115.8216,41853.0
2020-05-26 10:00:00,118.91,119.15,118.81,118.85,50884.0,115.8411,116.0749,115.7437,115.7827,50884.0
2020-05-26 10:05:00,118.86,118.98,118.48,118.68,84822.0,115.7924,115.9093,115.4222,115.6171,84822.0
2020-05-26 10:10:00,118.68,118.78,118.46,118.52,21926.0,115.6171,115.7145,115.4027,115.4612,21926.0
2020-05-26 10:15:00,118.51,118.72,118.48,118.68,17298.0,115.4515,115.656,115.4222,115.6171,17298.0
2020-05-26 10:20:00,118.67,119.14,118.64,119.1,14733.0,115.6073,116.0652,115.5781,116.0262,14733.0
2020-05-26 10:25:00,119.1,119.31,118.84,118.91,12101.0,116.0262,116.2308,115.7729,115.8411,12101.0
2020-05-26 10:30:00,118.93,119.05,118.82,118.82,12312.0,115.8606,115.9775,115.7535,115.7535,12312.0
2020-05-26 10:35:00,118.81,119.08,118.79,119.04,14529.0,115.7437,116.0067,115.7242,115.9678,14529.0
2020-05-26 10:40:00,118.99,119.04,118.64,118.82,18703.0,115.9191,115.9678,115.5781,115.7535,18703.0
2020-05-26 10:45:00,118.82,118.95,118.76,118.87,19084.0,115.7535,115.8801,115.695,115.8022,19084.0
2020-05-26 10:50:00,118.87,119.15,118.83,119.12,23691.0,115.8022,116.0749,115.7632,116.0457,23691.0
2020-05-26 10:55:00,119.09,119.29,118.99,119.21,19998.0,116.0165,116.2113,115.9191,116.1334,19998.0
2020-05-26 11:00:00,119.23,119.33,119.16,119.25,24164.0,116.1529,116.2503,116.0847,116.1724,24164.0
2020-05-26 11:05:00,119.24,119.24,118.94,118.94,24595.0,116.1626,116.1626,115.8704,115.8704,24595.0
2020-05-26 11:10:00,118.97,119.12,118.93,119.02,23537.0,115.8996,116.0457,115.8606,115.9483,23537.0
2020-05-26 11:15:00,119.03,119.05,118.5,118.61,31785.0,115.958,115.9775,115.4417,115.5489,31785.0
2020-05-26 11:20:00,118.61,118.71,118.41,118.51,28358.0,115.5489,115.6463,115.354,115.4515,28358.0
2020-05-26 11:25:00,118.51,118.6,118.12,118.42,27341.0,115.4515,115.5391,115.0715,115.3638,27341.0
2020-05-26 11:30:00,118.41,118.64,118.39,118.56,33572.0,115.354,115.5781,115.3345,115.5002,33572.0
2020-05-26 11:35:00,118.55,118.65,118.41,118.65,29072.0,115.4904,115.5878,115.354,115.5878,29072.0
2020-05-26 11:40:00,118.65,118.79,118.06,118.08,35209.0,115.5878,115.7242,115.0131,115.0326,35209.0
2020-05-26 11:45:00,118.07,118.31,118.03,118.18,17912.0,115.0228,115.2566,114.9838,115.13,17912.0
2020-05-26 11:50:00,118.17,118.39,118.13,118.32,19697.0,115.1202,115.3345,115.0813,115.2664,19697.0
2020-05-26 11:55:00,118.3,118.33,118.09,118.11,29649.0,115.2469,115.2761,115.0423,115.0618,29649.0
2020-05-26 12:00:00,118.09,118.31,118.08,118.25,20419.0,115.0423,115.2566,115.0326,115.1982,20419.0
2020-05-26 12:05:00,118.21,118.3,118.14,118.2,15708.0,115.1592,115.2469,115.091,115.1495,15708.0
2020-05-26 12:10:00,118.23,118.32,118.15,118.22,40152.0,115.1787,115.2664,115.1007,115.1689,40152.0
2020-05-26 12:15:00,118.2,118.24,118.0,118.12,18116.0,115.1495,115.1884,114.9546,115.0715,18116.0
2020-05-26 12:20:00,118.1,118.17,118.0,118.01,13420.0,115.052,115.1202,114.9546,114.9644,13420.0
2020-05-26 12:25:00,118.02,118.15,118.01,118.04,12395.0,114.9741,115.1007,114.9644,114.9936,12395.0
2020-05-26 12:30:00,118.02,118.04,117.8,117.88,17501.0,114.9741,114.9936,114.7598,114.8377,17501.0
2020-05-26 12:35:00,117.87,118.01,117.83,118.0,12580.0,114.828,114.9644,114.789,114.9546,12580.0
2020-05-26 12:40:00,117.99,118.11,117.93,118.01,10513.0,114.9449,115.0618,114.8864,114.9644,10513.0
2020-05-26 12:45:00,118.05,118.1,117.72,117.75,10483.0,115.0033,115.052,114.6818,114.7111,10483.0
2020-05-26 12:50:00,117.76,117.97,117.76,117.88,9032.0,114.7208,114.9254,114.7208,114.8377,9032.0
2020-05-26 12:55:00,117.87,118.01,117.78,117.99,10524.0,114.828,114.9644,114.7403,114.9449,10524.0
2020-05-26 13:00:00,117.99,118.06,117.83,117.84,6480.0,114.9449,115.0131,114.789,114.7987,6480.0
2020-05-26 13:05:00,117.88,117.92,117.82,117.82,8530.0,114.8377,114.8767,114.7793,114.7793,8530.0
2020-05-26 13:10:00,117.83,117.83,117.68,117.83,12007.0,114.789,114.789,114.6429,114.789,12007.0
2020-05-26 13:15:00,117.82,118.01,117.79,118.01,8317.0,114.7793,114.9644,114.75,114.9644,8317.0
2020-05-26 13:20:00,117.98,118.03,117.92,117.97,9834.0,114.9351,114.9838,114.8767,114.9254,9834.0
2020-05-26 13:25:00,117.92,118.16,117.9,118.15,6485.0,114.8767,115.1105,114.8572,115.1007,6485.0
2020-05-26 13:30:00,118.17,118.22,118.1,118.14,11591.0,115.1202,115.1689,115.052,115.091,11591.0
2020-05-26 13:35:00,118.14,118.16,118.06,118.07,9289.0,115.091,115.1105,115.0131,115.0228,9289.0
2020-05-26 13:40:00,118.08,118.08,117.95,117.99,12460.0,115.0326,115.0326,114.9059,114.9449,12460.0
2020-05-26 13:45:00,117.98,118.04,117.97,118.02,8066.0,114.9351,114.9936,114.9254,114.9741,8066.0
2020-05-26 13:50:00,118.03,118.11,118.03,118.11,10850.0,114.9838,115.0618,114.9838,115.0618,10850.0
2020-05-26 13:55:00,118.13,118.3,118.08,118.12,14793.0,115.0813,115.2469,115.0326,115.0715,14793.0
2020-05-26 14:00:00,118.12,118.43,118.07,118.12,36057.0,115.0715,115.3735,115.0228,115.0715,36057.0
2020-05-26 14:05:00,118.1,118.17,117.97,118.04,16896.0,115.052,115.1202,114.9254,114.9936,16896.0
2020-05-26 14:10:00,118.01,118.11,117.95,117.99,10573.0,114.9644,115.0618,114.9059,114.9449,10573.0
2020-05-26 14:15:00,117.95,118.05,117.94,118.04,10490.0,114.9059,115.0033,114.8962,114.9936,10490.0
2020-05-26 14:20:00,118.03,118.09,117.96,117.98,13006.0,114.9838,115.0423,114.9156,114.9351,13006.0
2020-05-26 14:25:00,117.97,118.08,117.9,117.98,13357.0,114.9254,115.0326,114.8572,114.9351,13357.0
2020-05-26 14:30:00,117.98,118.01,117.85,117.89,11964.0,114.9351,114.9644,114.8085,114.8475,11964.0
2020-05-26 14:35:00,117.89,117.99,117.86,117.88,13155.0,114.8475,114.9449,114.8182,114.8377,13155.0
2020-05-26 14:40:00,117.77,117.86,117.68,117.78,18142.0,114.7306,114.8182,114.6429,114.7403,18142.0
2020-05-26 14:45:00,117.76,117.79,117.62,117.64,15915.0,114.7208,114.75,114.5844,114.6039,15915.0
2020-05-26 14:50:00,117.65,117.8,117.65,117.71,16219.0,114.6136,114.7598,114.6136,114.6721,16219.0
2020-05-26 14:55:00,117.73,117.82,117.63,117.8,17992.0,114.6916,114.7793,114.5942,114.7598,17992.0
2020-05-26 15:00:00,117.79,117.8,117.61,117.66,13423.0,114.75,114.7598,114.5747,114.6234,13423.0
2020-05-26 15:05:00,117.65,117.66,117.53,117.62,18850.0,114.6136,114.6234,114.4967,114.5844,18850.0
2020-05-26 15:10:00,117.64,117.65,117.5,117.52,16046.0,114.6039,114.6136,114.4675,114.487,16046.0
2020-05-26 15:15:00,117.54,117.54,117.1,117.16,33093.0,114.5065,114.5065,114.0778,114.1363,33093.0
2020-05-26 15:20:00,117.14,117.2,116.99,117.16,53860.0,114.1168,114.1753,113.9707,114.1363,53860.0
2020-05-26 15:25:00,117.16,117.22,117.04,117.13,22056.0,114.1363,114.1947,114.0194,114.1071,22056.0
2020-05-26 15:30:00,117.12,117.28,116.71,116.79,56169.0,114.0973,114.2532,113.6979,113.7758,56169.0
2020-05-26 15:35:00,116.83,117.05,116.53,116.59,67200.0,113.8148,114.0291,113.5226,113.581,67200.0
2020-05-26 15:40:00,116.57,116.58,116.36,116.36,82737.0,113.5615,113.5713,113.3569,113.3569,82737.0
2020-05-26 15:45:00,116.4,116.51,116.19,116.27,107715.0,113.3959,113.5031,113.1913,113.2693,107715.0
2020-05-26 15:50:00,116.3,116.73,116.2,116.5,161495.0,113.2985,113.7174,113.2011,113.4933,161495.0
2020-05-26 15:55:00,116.5,116.67,116.31,116.6,183193.0,113.4933,113.6589,113.3082,113.5907,183193.0
2020-05-27 09:30:00,115.12,115.26,111.11,113.25,469153.0,112.1489,112.2853,108.2424,110.3272,469153.0
2020-05-27 09:35:00,113.42,113.77,112.72,113.19,66901.0,110.4928,110.8338,109.8109,110.2688,66901.0
2020-05-27 09:40:00,113.14,114.19,112.91,113.0,54092.0,110.22,111.2429,109.996,110.0837,54092.0
2020-05-27 09:45:00,113.0,113.5,112.45,112.85,88540.0,110.0837,110.5708,109.5479,109.9375,88540.0
2020-05-27 09:50:00,112.84,113.44,112.78,112.83,39800.0,109.9278,110.5123,109.8693,109.918,39800.0
2020-05-27 09:55:00,112.8,113.12,112.72,112.86,48880.0,109.8888,110.2006,109.8109,109.9473,48880.0
2020-05-27 10:00:00,112.94,113.08,112.51,112.65,52072.0,110.0252,110.1616,109.6063,109.7427,52072.0
2020-05-27 10:05:00,112.63,113.66,112.63,113.63,106763.0,109.7232,110.7266,109.7232,110.6974,106763.0
2020-05-27 10:10:00,113.6,114.34,113.6,113.95,40387.0,110.6682,111.3891,110.6682,111.0091,40387.0
2020-05-27 10:15:00,114.0,114.25,113.85,113.95,31330.0,111.0578,111.3014,110.9117,111.0091,31330.0
2020-05-27 10:20:00,114.02,114.08,113.44,113.53,41396.0,111.0773,111.1358,110.5123,110.6,41396.0
2020-05-27 10:25:00,113.47,113.62,113.27,113.48,22642.0,110.5415,110.6877,110.3467,110.5513,22642.0
2020-05-27 10:30:00,113.48,113.81,113.31,113.63,23413.0,110.5513,110.8728,110.3857,110.6974,23413.0
2020-05-27 10:35:00,113.66,113.81,113.16,113.17,22174.0,110.7266,110.8728,110.2395,110.2493,22174.0
2020-05-27 10:40:00,113.11,113.19,112.72,112.76,37759.0,110.1908,110.2688,109.8109,109.8499,37759.0
2020-05-27 10:45:00,112.74,112.8,111.8,111.84,44606.0,109.8304,109.8888,108.9146,108.9536,44606.0
2020-05-27 10:50:00,111.86,112.29,111.83,112.26,33413.0,108.9731,109.392,108.9439,109.3628,33413.0
2020-05-27 10:55:00,112.26,112.26,111.83,111.91,48778.0,109.3628,109.3628,108.9439,109.0218,48778.0
2020-05-27 11:00:00,111.91,111.91,111.48,111.85,62649.0,109.0218,109.0218,108.6029,108.9633,62649.0
2020-05-27 11:05:00,111.95,112.68,111.93,112.41,91306.0,109.0608,109.7719,109.0413,109.5089,91306.0
2020-05-27 11:10:00,112.42,112.87,112.34,112.82,37177.0,109.5186,109.957,109.4407,109.9083,37177.0
2020-05-27 11:15:00,112.79,113.46,112.79,113.36,49322.0,109.8791,110.5318,109.8791,110.4344,49322.0
2020-05-27 11:20:00,113.42,114.05,113.4,113.97,57815.0,110.4928,111.1066,110.4733,111.0286,57815.0
2020-05-27 11:25:00,114.02,114.38,113.86,114.19,56398.0,111.0773,111.428,110.9215,111.2429,56398.0
2020-05-27 11:30:00,114.18,114.39,113.64,113.67,48469.0,111.2332,111.4378,110.7071,110.7364,48469.0
2020-05-27 11:35:00,113.67,113.72,112.98,113.32,89415.0,110.7364,110.7851,110.0642,110.3954,89415.0
2020-05-27 11:40:00,113.3,113.61,113.29,113.48,38427.0,110.3759,110.6779,110.3662,110.5513,38427.0
2020-05-27 11:45:00,113.46,114.39,113.43,114.34,52952.0,110.5318,111.4378,110.5026,111.3891,52952.0
2020-05-27 11:50:00,114.36,114.36,114.0,114.16,28782.0,111.4086,111.4086,111.0578,111.2137,28782.0
2020-05-27 11:55:00,114.15,114.43,114.05,114.24,65597.0,111.204,111.4768,111.1066,111.2917,65597.0
2020-05-27 12:00:00,114.25,114.99,114.18,114.93,24006.0,111.3014,112.0223,111.2332,111.9638,24006.0
2020-05-27 12:05:00,114.91,115.29,114.87,115.28,22904.0,111.9444,112.3146,111.9054,112.3048,22904.0
2020-05-27 12:10:00,115.26,115.31,114.61,114.76,22405.0,112.2853,112.334,111.6521,111.7982,22405.0
2020-05-27 12:15:00,114.73,114.85,114.47,114.55,26439.0,111.769,111.8859,111.5157,111.5937,26439.0
2020-05-27 12:20:00,114.55,114.78,114.42,114.68,21339.0,111.5937,111.8177,111.467,111.7203,21339.0
2020-05-27 12:25:00,114.72,114.8,114.59,114.63,35105.0,111.7593,111.8372,111.6326,111.6716,35105.0
2020-05-27 12:30:00,114.65,114.82,114.65,114.77,26077.0,111.6911,111.8567,111.6911,111.808,26077.0
2020-05-27 12:35:00,114.75,114.75,114.61,114.65,20705.0,111.7885,111.7885,111.6521,111.6911,20705.0
2020-05-27 12:40:00,114.61,114.87,114.6,114.63,26041.0,111.6521,111.9054,111.6424,111.6716,26041.0
2020-05-27 12:45:00,114.68,115.33,114.68,115.18,27227.0,111.7203,112.3535,111.7203,112.2074,27227.0
2020-05-27 12:50:00,115.19,115.54,115.13,115.41,23816.0,112.2171,112.5581,112.1587,112.4315,23816.0
2020-05-27 12:55:00,115.39,115.81,115.3,115.72,42291.0,112.412,112.8211,112.3243,112.7335,42291.0
2020-05-27 13:00:00,115.68,115.93,115.28,115.91,38348.0,112.6945,112.938,112.3048,112.9186,38348.0
2020-05-27 13:05:00,115.89,115.99,115.53,115.63,22617.0,112.8991,112.9965,112.5484,112.6458,22617.0
2020-05-27 13:10:00,115.63,115.91,115.56,115.67,22468.0,112.6458,112.9186,112.5776,112.6847,22468.0
2020-05-27 13:15:00,115.62,115.99,115.6,115.99,15606.0,112.636,112.9965,112.6166,112.9965,15606.0
2020-05-27 13:20:00,115.97,116.17,115.63,115.67,31165.0,112.977,113.1718,112.6458,112.6847,31165.0
2020-05-27 13:25:00,115.67,115.72,115.34,115.36,28738.0,112.6847,112.7335,112.3633,112.3827,28738.0
2020-05-27 13:30:00,115.36,115.36,114.99,115.04,34099.0,112.3827,112.3827,112.0223,112.071,34099.0
2020-05-27 13:35:00,115.02,115.12,114.8,115.08,28197.0,112.0515,112.1489,111.8372,112.11,28197.0
2020-05-27 13:40:00,115.1,115.5,115.1,115.43,24487.0,112.1295,112.5191,112.1295,112.4509,24487.0
2020-05-27 13:45:00,115.3,115.5,115.18,115.34,30430.0,112.3243,112.5191,112.2074,112.3633,30430.0
2020-05-27 13:50:00,115.39,115.52,115.3,115.44,17032.0,112.412,112.5386,112.3243,112.4607,17032.0
2020-05-27 13:55:00,115.42,115.46,115.31,115.46,20300.0,112.4412,112.4802,112.334,112.4802,20300.0
2020-05-27 14:00:00,115.49,115.91,115.43,115.9,20318.0,112.5094,112.9186,112.4509,112.9088,20318.0
2020-05-27 14:05:00,115.9,116.1,115.8,116.05,59506.0,112.9088,113.1037,112.8114,113.0549,59506.0
2020-05-27 14:10:00,116.05,116.05,115.86,115.87,18592.0,113.0549,113.0549,112.8698,112.8796,18592.0
2020-05-27 14:15:00,115.88,116.01,115.84,115.96,22025.0,112.8893,113.016,112.8504,112.9673,22025.0
2020-05-27 14:20:00,115.94,115.94,115.67,115.82,13932.0,112.9478,112.9478,112.6847,112.8309,13932.0
2020-05-27 14:25:00,115.86,116.0,115.79,115.99,13094.0,112.8698,113.0062,112.8017,112.9965,13094.0
2020-05-27 14:30:00,115.98,116.25,115.91,116.16,14777.0,112.9867,113.2498,112.9186,113.1621,14777.0
2020-05-27 14:35:00,116.16,116.2,116.04,116.14,15975.0,113.1621,113.2011,113.0452,113.1426,15975.0
2020-05-27 14:40:00,116.17,116.32,116.11,116.32,14805.0,113.1718,113.318,113.1134,113.318,14805.0
2020-05-27 14:45:00,116.3,116.39,116.24,116.38,17231.0,113.2985,113.3862,113.24,113.3764,17231.0
2020-05-27 14:50:00,116.39,116.85,116.35,116.85,26609.0,113.3862,113.8343,113.3472,113.8343,26609.0
2020-05-27 14:55:00,116.81,116.81,116.66,116.68,46594.0,113.7953,113.7953,113.6492,113.6687,46594.0
2020-05-27 15:00:00,116.69,116.73,116.5,116.6,24717.0,113.6784,113.7174,113.4933,113.5907,24717.0
2020-05-27 15:05:00,116.64,116.77,116.64,116.73,21925.0,113.6297,113.7564,113.6297,113.7174,21925.0
2020-05-27 15:10:00,116.72,116.77,116.6,116.7,22951.0,113.7076,113.7564,113.5907,113.6882,22951.0
2020-05-27 15:15:00,116.69,117.04,116.62,117.04,33629.0,113.6784,114.0194,113.6102,114.0194,33629.0
2020-05-27 15:20:00,117.04,117.2,116.9,117.11,32007.0,114.0194,114.1753,113.883,114.0876,32007.0
2020-05-27 15:25:00,117.11,117.29,117.03,117.16,35312.0,114.0876,114.2629,114.0096,114.1363,35312.0
2020-05-27 15:30:00,117.15,117.22,117.05,117.09,60380.0,114.1266,114.1947,114.0291,114.0681,60380.0
2020-05-27 15:35:00,117.09,117.22,116.91,117.21,58671.0,114.0681,114.1947,113.8927,114.185,58671.0
2020-05-27 15:40:00,117.22,117.31,117.11,117.2,54860.0,114.1947,114.2824,114.0876,114.1753,54860.0
2020-05-27 15:45:00,117.2,117.31,117.08,117.29,98055.0,114.1753,114.2824,114.0584,114.2629,98055.0
2020-05-27 15:50:00,117.3,117.76,117.3,117.66,138409.0,114.2727,114.7208,114.2727,114.6234,138409.0
2020-05-27 15:55:00,117.66,117.66,117.36,117.4,177090.0,114.6234,114.6234,114.3311,114.3701,177090.0
2020-05-28 09:30:00,117.99,118.4,117.67,118.0,107695.0,114.9449,115.3443,114.6331,114.9546,107695.0
2020-05-28 09:35:00,118.05,118.09,117.59,117.63,30926.0,115.0033,115.0423,114.5552,114.5942,30926.0
2020-05-28 09:40:00,117.54,117.71,117.05,117.25,18495.0,114.5065,114.6721,114.0291,114.224,18495.0
2020-05-28 09:45:00,117.32,117.36,116.76,116.94,34424.0,114.2922,114.3311,113.7466,113.922,34424.0
2020-05-28 09:50:00,116.94,117.95,116.9,117.92,41819.0,113.922,114.9059,113.883,114.8767,41819.0
2020-05-28 09:55:00,117.82,118.06,117.47,117.79,65671.0,114.7793,115.0131,114.4383,114.75,65671.0
2020-05-28 10:00:00,117.74,118.24,117.51,117.71,54798.0,114.7013,115.1884,114.4773,114.6721,54798.0
2020-05-28 10:05:00,117.75,118.56,117.47,118.46,30999.0,114.7111,115.5002,114.4383,115.4027,30999.0
2020-05-28 10:10:00,118.47,118.6,118.31,118.54,21769.0,115.4125,115.5391,115.2566,115.4807,21769.0
2020-05-28 10:15:00,118.56,118.85,118.18,118.26,97326.0,115.5002,115.7827,115.13,115.2079,97326.0
2020-05-28 10:20:00,118.27,118.5,118.27,118.31,14526.0,115.2176,115.4417,115.2176,115.2566,14526.0
2020-05-28 10:25:00,118.33,118.68,118.3,118.44,16930.0,115.2761,115.6171,115.2469,115.3833,16930.0
2020-05-28 10:30:00,118.48,119.33,118.48,119.33,49687.0,115.4222,116.2503,115.4222,116.2503,49687.0
2020-05-28 10:35:00,119.36,119.65,119.27,119.43,38600.0,116.2795,116.562,116.1918,116.3477,38600.0
2020-05-28 10:40:00,119.42,119.8,119.41,119.42,19736.0,116.338,116.7082,116.3282,116.338,19736.0
2020-05-28 10:45:00,119.43,119.75,119.43,119.65,13690.0,116.3477,116.6595,116.3477,116.562,13690.0
2020-05-28 10:50:00,119.66,119.73,119.37,119.52,17474.0,116.5718,116.64,116.2893,116.4354,17474.0
2020-05-28 10:55:00,119.57,119.77,119.46,119.77,13100.0,116.4841,116.6789,116.3769,116.6789,13100.0
2020-05-28 11:00:00,119.83,119.98,119.61,119.61,23098.0,116.7374,116.8835,116.5231,116.5231,23098.0
2020-05-28 11:05:00,119.63,119.91,119.63,119.66,16735.0,116.5425,116.8153,116.5425,116.5718,16735.0
2020-05-28 11:10:00,119.63,119.65,119.19,119.34,47466.0,116.5425,116.562,116.1139,116.26,47466.0
2020-05-28 11:15:00,119.34,119.52,119.16,119.17,28431.0,116.26,116.4354,116.0847,116.0944,28431.0
2020-05-28 11:20:00,119.16,119.28,118.98,119.07,30184.0,116.0847,116.2016,115.9093,115.997,30184.0
2020-05-28 11:25:00,119.08,119.36,118.95,119.29,32123.0,116.0067,116.2795,115.8801,116.2113,32123.0
2020-05-28 11:30:00,119.28,119.3,118.89,119.14,17947.0,116.2016,116.2211,115.8216,116.0652,17947.0
2020-05-28 11:35:00,119.12,119.32,118.93,119.04,19173.0,116.0457,116.2405,115.8606,115.9678,19173.0
2020-05-28 11:40:00,119.07,119.27,118.97,119.23,27297.0,115.997,116.1918,115.8996,116.1529,27297.0
2020-05-28 11:45:00,119.23,119.51,119.23,119.43,35568.0,116.1529,116.4256,116.1529,116.3477,35568.0
2020-05-28 11:50:00,119.44,119.72,119.43,119.53,28625.0,116.3575,116.6302,116.3477,116.4451,28625.0
2020-05-28 11:55:00,119.52,119.93,119.48,119.87,32373.0,116.4354,116.8348,116.3964,116.7764,32373.0
2020-05-28 12:00:00,119.86,119.97,119.58,119.73,63850.0,116.7666,116.8738,116.4938,116.64,63850.0
2020-05-28 12:05:00,119.74,119.96,119.74,119.85,19203.0,116.6497,116.864,116.6497,116.7569,19203.0
2020-05-28 12:10:00,119.86,119.89,119.79,119.87,25286.0,116.7666,116.7958,116.6984,116.7764,25286.0
2020-05-28 12:15:00,119.88,120.15,119.81,120.11,88345.0,116.7861,117.0491,116.7179,117.0102,88345.0
2020-05-28 12:20:00,120.12,120.32,120.1,120.26,32454.0,117.0199,117.2147,117.0004,117.1563,32454.0
2020-05-28 12:25:00,120.24,120.27,120.05,120.09,43891.0,117.1368,117.166,116.9517,116.9907,43891.0
2020-05-28 12:30:00,120.12,120.22,119.89,120.19,33702.0,117.0199,117.1173,116.7958,117.0881,33702.0
2020-05-28 12:35:00,120.21,120.62,120.17,120.57,59581.0,117.1076,117.507,117.0686,117.4583,59581.0
2020-05-28 12:40:00,120.57,120.68,120.45,120.67,24987.0,117.4583,117.5654,117.3414,117.5557,24987.0
2020-05-28 12:45:00,120.66,120.95,120.63,120.93,27425.0,117.546,117.8285,117.5167,117.809,27425.0
2020-05-28 12:50:00,120.96,121.22,120.88,121.14,57380.0,117.8382,118.0915,117.7603,118.0136,57380.0
2020-05-28 12:55:00,121.15,121.22,121.05,121.16,30953.0,118.0233,118.0915,117.9259,118.0331,30953.0
2020-05-28 13:00:00,121.21,121.44,121.06,121.41,31812.0,118.0818,118.3058,117.9356,118.2766,31812.0
2020-05-28 13:05:00,121.38,121.44,121.29,121.4,25362.0,118.2474,118.3058,118.1597,118.2669,25362.0
2020-05-28 13:10:00,121.38,121.55,121.38,121.55,17190.0,118.2474,118.413,118.2474,118.413,17190.0
2020-05-28 13:15:00,121.55,121.57,121.4,121.53,21405.0,118.413,118.4325,118.2669,118.3935,21405.0
2020-05-28 13:20:00,121.55,121.79,121.32,121.77,50595.0,118.413,118.6468,118.1889,118.6273,50595.0
2020-05-28 13:25:00,121.78,121.78,121.38,121.55,58908.0,118.6371,118.6371,118.2474,118.413,58908.0
2020-05-28 13:30:00,121.56,121.62,121.24,121.33,24449.0,118.4227,118.4812,118.111,118.1987,24449.0
2020-05-28 13:35:00,121.35,121.55,121.35,121.51,23608.0,118.2182,118.413,118.2182,118.374,23608.0
2020-05-28 13:40:00,121.52,121.52,121.26,121.28,22412.0,118.3838,118.3838,118.1305,118.15,22412.0
2020-05-28 13:45:00,121.23,121.32,121.11,121.13,19263.0,118.1013,118.1889,117.9844,118.0038,19263.0
2020-05-28 13:50:00,121.14,121.2,120.98,121.16,18918.0,118.0136,118.072,117.8577,118.0331,18918.0
2020-05-28 13:55:00,121.14,121.16,120.76,120.91,38698.0,118.0136,118.0331,117.6434,117.7895,38698.0
2020-05-28 14:00:00,120.92,121.06,120.87,120.97,23617.0,117.7993,117.9356,117.7505,117.848,23617.0
2020-05-28 14:05:00,120.96,120.97,120.62,120.66,24567.0,117.8382,117.848,117.507,117.546,24567.0
2020-05-28 14:10:00,120.64,120.9,120.64,120.74,29108.0,117.5265,117.7798,117.5265,117.6239,29108.0
2020-05-28 14:15:00,120.75,121.0,120.75,120.9,22501.0,117.6336,117.8772,117.6336,117.7798,22501.0
2020-05-28 14:20:00,120.88,120.92,120.71,120.78,21527.0,117.7603,117.7993,117.5947,117.6629,21527.0
2020-05-28 14:25:00,120.74,120.77,120.52,120.58,21050.0,117.6239,117.6531,117.4096,117.468,21050.0
2020-05-28 14:30:00,120.6,120.66,120.47,120.65,29744.0,117.4875,117.546,117.3609,117.5362,29744.0
2020-05-28 14:35:00,120.64,120.86,120.64,120.73,19929.0,117.5265,117.7408,117.5265,117.6142,19929.0
2020-05-28 14:40:00,120.72,120.79,120.61,120.63,28417.0,117.6044,117.6726,117.4973,117.5167,28417.0
2020-05-28 14:45:00,120.65,121.15,120.65,121.02,96126.0,117.5362,118.0233,117.5362,117.8967,96126.0
2020-05-28 14:50:00,121.03,121.27,120.68,120.95,64843.0,117.9064,118.1402,117.5654,117.8285,64843.0
2020-05-28 14:55:00,120.94,120.98,120.72,120.94,24191.0,117.8187,117.8577,117.6044,117.8187,24191.0
2020-05-28 15:00:00,120.92,121.99,120.91,121.91,310412.0,117.7993,118.8416,117.7895,118.7637,310412.0
2020-05-28 15:05:00,121.9,121.93,121.55,121.65,99378.0,118.754,118.7832,118.413,118.5104,99378.0
2020-05-28 15:10:00,121.66,122.04,121.55,122.0,61356.0,118.5202,118.8903,118.413,118.8514,61356.0
2020-05-28 15:15:00,122.02,122.1,121.27,121.4,44743.0,118.8709,118.9488,118.1402,118.2669,44743.0
2020-05-28 15:20:00,121.42,121.66,121.16,121.53,54692.0,118.2864,118.5202,118.0331,118.3935,54692.0
2020-05-28 15:25:00,121.53,121.85,121.49,121.51,31535.0,118.3935,118.7053,118.3545,118.374,31535.0
2020-05-28 15:30:00,121.48,121.64,121.24,121.42,50495.0,118.3448,118.5007,118.111,118.2864,50495.0
2020-05-28 15:35:00,121.41,121.66,121.37,121.6,60857.0,118.2766,118.5202,118.2376,118.4617,60857.0
2020-05-28 15:40:00,121.58,121.6,121.36,121.43,35978.0,118.4422,118.4617,118.2279,118.2961,35978.0
2020-05-28 15:45:00,121.42,121.45,120.96,121.11,63782.0,118.2864,118.3156,117.8382,117.9844,63782.0
2020-05-28 15:50:00,121.1,121.43,120.93,121.43,141702.0,117.9746,118.2961,117.809,118.2961,141702.0
2020-05-28 15:55:00,121.44,121.62,121.26,121.32,155673.0,118.3058,118.4812,118.1305,118.1889,155673.0
2020-05-29 09:30:00,121.95,122.29,120.9,121.77,94963.0,118.8027,119.1339,117.7798,118.6273,94963.0
2020-05-29 09:35:00,121.89,121.89,121.34,121.73,32913.0,118.7442,118.7442,118.2084,118.5883,32913.0
2020-05-29 09:40:00,121.73,122.2,121.51,121.51,50022.0,118.5883,119.0462,118.374,118.374,50022.0
2020-05-29 09:45:00,121.5,121.58,120.71,120.98,38437.0,118.3643,118.4422,117.5947,117.8577,38437.0
2020-05-29 09:50:00,120.96,121.48,120.89,121.44,19757.0,117.8382,118.3448,117.77,118.3058,19757.0
2020-05-29 09:55:00,121.5,121.5,120.96,121.2,28773.0,118.3643,118.3643,117.8382,118.072,28773.0
2020-05-29 10:00:00,121.2,121.34,121.09,121.23,29940.0,118.072,118.2084,117.9649,118.1013,29940.0
2020-05-29 10:05:00,121.2,121.25,120.44,120.44,45922.0,118.072,118.1207,117.3316,117.3316,45922.0
2020-05-29 10:10:00,120.43,120.62,120.06,120.14,18268.0,117.3219,117.507,116.9614,117.0394,18268.0
2020-05-29 10:15:00,120.14,120.2,119.84,119.89,22681.0,117.0394,117.0978,116.7471,116.7958,22681.0
2020-05-29 10:20:00,119.86,120.15,119.64,120.08,34359.0,116.7666,117.0491,116.5523,116.9809,34359.0
2020-05-29 10:25:00,120.09,120.36,119.84,120.14,90312.0,116.9907,117.2537,116.7471,117.0394,90312.0
2020-05-29 10:30:00,120.16,120.7,120.16,120.49,34272.0,117.0589,117.5849,117.0589,117.3804,34272.0
2020-05-29 10:35:00,120.48,120.85,120.34,120.85,40290.0,117.3706,117.7311,117.2342,117.7311,40290.0
2020-05-29 10:40:00,120.83,120.83,120.18,120.33,19749.0,117.7116,117.7116,117.0784,117.2245,19749.0
2020-05-29 10:45:00,120.37,120.4,120.15,120.28,15208.0,117.2634,117.2927,117.0491,117.1758,15208.0
2020-05-29 10:50:00,120.27,120.4,120.02,120.09,12142.0,117.166,117.2927,116.9225,116.9907,12142.0
2020-05-29 10:55:00,120.11,120.4,120.09,120.25,33418.0,117.0102,117.2927,116.9907,117.1465,33418.0
2020-05-29 11:00:00,120.28,120.3,119.62,119.73,24725.0,117.1758,117.1953,116.5328,116.64,24725.0
2020-05-29 11:05:00,119.78,120.07,119.65,119.84,12690.0,116.6887,116.9712,116.562,116.7471,12690.0
2020-05-29 11:10:00,119.9,120.27,119.9,120.03,15290.0,116.8056,117.166,116.8056,116.9322,15290.0
2020-05-29 11:15:00,120.09,120.23,120.0,120.12,21178.0,116.9907,117.1271,116.903,117.0199,21178.0
2020-05-29 11:20:00,120.1,120.29,119.97,120.03,11115.0,117.0004,117.1855,116.8738,116.9322,11115.0
2020-05-29 11:25:00,120.02,120.25,119.93,120.12,27872.0,116.9225,117.1465,116.8348,117.0199,27872.0
2020-05-29 11:30:00,120.12,120.41,120.07,120.21,19026.0,117.0199,117.3024,116.9712,117.1076,19026.0
2020-05-29 11:35:00,120.19,120.19,119.94,119.98,24573.0,117.0881,117.0881,116.8445,116.8835,24573.0
2020-05-29 11:40:00,120.03,120.08,119.91,120.08,7037.0,116.9322,116.9809,116.8153,116.9809,7037.0
2020-05-29 11:45:00,120.1,120.49,119.99,120.38,22088.0,117.0004,117.3804,116.8933,117.2732,22088.0
2020-05-29 11:50:00,120.31,120.47,120.27,120.31,11900.0,117.205,117.3609,117.166,117.205,11900.0
2020-05-29 11:55:00,120.31,120.39,120.1,120.2,22465.0,117.205,117.2829,117.0004,117.0978,22465.0
2020-05-29 12:00:00,120.21,120.53,120.21,120.41,13739.0,117.1076,117.4193,117.1076,117.3024,13739.0
2020-05-29 12:05:00,120.48,120.48,120.13,120.13,15188.0,117.3706,117.3706,117.0296,117.0296,15188.0
2020-05-29 12:10:00,120.09,120.23,120.02,120.17,28014.0,116.9907,117.1271,116.9225,117.0686,28014.0
2020-05-29 12:15:00,120.17,120.22,119.87,119.89,24108.0,117.0686,117.1173,116.7764,116.7958,24108.0
2020-05-29 12:20:00,119.86,120.0,119.74,119.95,52885.0,116.7666,116.903,116.6497,116.8543,52885.0
2020-05-29 12:25:00,119.91,120.21,119.89,120.18,18288.0,116.8153,117.1076,116.7958,117.0784,18288.0
2020-05-29 12:30:00,120.18,120.18,119.77,119.83,11792.0,117.0784,117.0784,116.6789,116.7374,11792.0
2020-05-29 12:35:00,119.83,119.94,119.73,119.91,12456.0,116.7374,116.8445,116.64,116.8153,12456.0
2020-05-29 12:40:00,119.88,120.09,119.86,119.95,13971.0,116.7861,116.9907,116.7666,116.8543,13971.0
2020-05-29 12:45:00,119.95,119.95,119.8,119.87,12892.0,116.8543,116.8543,116.7082,116.7764,12892.0
2020-05-29 12:50:00,119.85,119.93,119.27,119.71,16349.0,116.7569,116.8348,116.1918,116.6205,16349.0
2020-05-29 12:55:00,119.67,120.53,119.62,120.38,17611.0,116.5815,117.4193,116.5328,117.2732,17611.0
2020-05-29 13:00:00,120.42,120.42,119.95,120.0,10099.0,117.3122,117.3122,116.8543,116.903,10099.0
2020-05-29 13:05:00,120.09,120.21,119.95,119.99,13344.0,116.9907,117.1076,116.8543,116.8933,13344.0
2020-05-29 13:10:00,119.98,120.03,119.74,119.88,15367.0,116.8835,116.9322,116.6497,116.7861,15367.0
2020-05-29 13:15:00,119.86,119.99,119.64,119.84,7576.0,116.7666,116.8933,116.5523,116.7471,7576.0
2020-05-29 13:20:00,119.83,119.85,119.71,119.76,8927.0,116.7374,116.7569,116.6205,116.6692,8927.0
2020-05-29 13:25:00,119.75,119.84,119.58,119.66,19892.0,116.6595,116.7471,116.4938,116.5718,19892.0
2020-05-29 13:30:00,119.65,119.93,119.62,119.84,9614.0,116.562,116.8348,116.5328,116.7471,9614.0
2020-05-29 13:35:00,119.85,119.86,119.63,119.66,22331.0,116.7569,116.7666,116.5425,116.5718,22331.0
2020-05-29 13:40:00,119.69,119.74,119.53,119.64,17909.0,116.601,116.6497,116.4451,116.5523,17909.0
2020-05-29 13:45:00,119.68,119.73,119.59,119.69,9610.0,116.5913,116.64,116.5036,116.601,9610.0
2020-05-29 13:50:00,119.65,119.71,119.56,119.68,27760.0,116.562,116.6205,116.4744,116.5913,27760.0
2020-05-29 13:55:00,119.69,119.92,119.66,119.92,16256.0,116.601,116.8251,116.5718,116.8251,16256.0
2020-05-29 14:00:00,119.93,120.08,119.76,119.85,28691.0,116.8348,116.9809,116.6692,116.7569,28691.0
2020-05-29 14:05:00,119.83,120.43,119.81,120.41,23012.0,116.7374,117.3219,116.7179,117.3024,23012.0
2020-05-29 14:10:00,120.41,120.51,120.14,120.19,14307.0,117.3024,117.3998,117.0394,117.0881,14307.0
2020-05-29 14:15:00,120.21,120.53,120.21,120.46,14854.0,117.1076,117.4193,117.1076,117.3511,14854.0
2020-05-29 14:20:00,120.45,120.54,120.25,120.48,30867.0,117.3414,117.4291,117.1465,117.3706,30867.0
2020-05-29 14:25:00,120.48,120.57,120.28,120.37,20218.0,117.3706,117.4583,117.1758,117.2634,20218.0
2020-05-29 14:30:00,120.37,120.41,120.18,120.2,17598.0,117.2634,117.3024,117.0784,117.0978,17598.0
2020-05-29 14:35:00,120.19,120.23,119.95,120.13,23758.0,117.0881,117.1271,116.8543,117.0296,23758.0
2020-05-29 14:40:00,120.16,120.38,120.16,120.34,9728.0,117.0589,117.2732,117.0589,117.2342,9728.0
2020-05-29 14:45:00,120.36,120.43,120.17,120.17,15087.0,117.2537,117.3219,117.0686,117.0686,15087.0
2020-05-29 14:50:00,120.06,120.08,119.61,120.03,40420.0,116.9614,116.9809,116.5231,116.9322,40420.0
2020-05-29 14:55:00,120.02,120.83,119.91,120.83,46404.0,116.9225,117.7116,116.8153,117.7116,46404.0
2020-05-29 15:00:00,120.89,121.14,120.73,121.01,33258.0,117.77,118.0136,117.6142,117.8869,33258.0
2020-05-29 15:05:00,120.99,120.99,120.7,120.76,19218.0,117.8674,117.8674,117.5849,117.6434,19218.0
2020-05-29 15:10:00,120.78,120.87,120.62,120.64,30433.0,117.6629,117.7505,117.507,117.5265,30433.0
2020-05-29 15:15:00,120.66,121.16,120.66,121.16,17341.0,117.546,118.0331,117.546,118.0331,17341.0
2020-05-29 15:20:00,121.15,121.4,121.05,121.32,22015.0,118.0233,118.2669,117.9259,118.1889,22015.0
2020-05-29 15:25:00,121.3,121.34,121.09,121.17,23409.0,118.1694,118.2084,117.9649,118.0428,23409.0
2020-05-29 15:30:00,121.19,121.6,121.18,121.47,25743.0,118.0623,118.4617,118.0525,118.3351,25743.0
2020-05-29 15:35:00,121.46,121.83,121.42,121.83,29987.0,118.3253,118.6858,118.2864,118.6858,29987.0
2020-05-29 15:40:00,121.82,121.86,121.59,121.71,39475.0,118.676,118.715,118.452,118.5689,39475.0
2020-05-29 15:45:00,121.7,121.83,121.53,121.53,43757.0,118.5591,118.6858,118.3935,118.3935,43757.0
2020-05-29 15:50:00,121.56,123.0,121.54,122.98,175154.0,118.4227,119.8256,118.4033,119.8061,175154.0
2020-05-29 15:55:00,122.95,123.14,122.8,122.86,220123.0,119.7769,119.962,119.6307,119.6892,220123.0
2020-06-01 09:30:00,123.22,123.5,122.59,123.4,65440.0,120.0399,120.3127,119.4262,120.2152,65440.0
2020-06-01 09:35:00,123.38,123.66,122.75,122.83,21241.0,120.1958,120.4685,119.582,119.66,21241.0
2020-06-01 09:40:00,122.83,123.44,122.75,123.31,19407.0,119.66,120.2542,119.582,120.1276,19407.0
2020-06-01 09:45:00,123.32,123.43,122.76,122.82,14696.0,120.1373,120.2445,119.5918,119.6502,14696.0
2020-06-01 09:50:00,122.61,122.66,122.37,122.53,17467.0,119.4456,119.4943,119.2118,119.3677,17467.0
2020-06-01 09:55:00,122.57,123.2,122.52,122.67,26884.0,119.4067,120.0204,119.358,119.5041,26884.0
2020-06-01 10:00:00,122.69,123.28,122.6,123.24,17311.0,119.5236,120.0983,119.4359,120.0594,17311.0
2020-06-01 10:05:00,123.28,123.47,123.22,123.47,10712.0,120.0983,120.2834,120.0399,120.2834,10712.0
2020-06-01 10:10:00,123.39,123.71,123.32,123.49,17025.0,120.2055,120.5172,120.1373,120.3029,17025.0
2020-06-01 10:15:00,123.46,123.56,123.29,123.31,11704.0,120.2737,120.3711,120.1081,120.1276,11704.0
2020-06-01 10:20:00,123.21,123.28,122.96,123.07,14489.0,120.0302,120.0983,119.7866,119.8938,14489.0
2020-06-01 10:25:00,123.03,123.29,122.99,123.22,13119.0,119.8548,120.1081,119.8158,120.0399,13119.0
2020-06-01 10:30:00,123.22,123.3,123.17,123.29,11539.0,120.0399,120.1178,119.9912,120.1081,11539.0
2020-06-01 10:35:00,123.31,123.33,123.03,123.17,17892.0,120.1276,120.1471,119.8548,119.9912,17892.0
2020-06-01 10:40:00,123.14,123.32,122.95,122.98,14399.0,119.962,120.1373,119.7769,119.8061,14399.0
2020-06-01 10:45:00,122.96,123.05,122.79,123.02,17181.0,119.7866,119.8743,119.621,119.8451,17181.0
2020-06-01 10:50:00,123.03,123.48,123.01,123.46,18483.0,119.8548,120.2932,119.8353,120.2737,18483.0
2020-06-01 10:55:00,123.49,124.19,123.48,124.18,41695.0,120.3029,120.9849,120.2932,120.9751,41695.0
2020-06-01 11:00:00,124.18,124.28,124.04,124.17,17262.0,120.9751,121.0725,120.8387,120.9654,17262.0
2020-06-01 11:05:00,124.19,124.26,123.98,124.11,12238.0,120.9849,121.0531,120.7803,120.9069,12238.0
2020-06-01 11:10:00,124.09,124.09,123.75,123.94,19208.0,120.8874,120.8874,120.5562,120.7413,19208.0
2020-06-01 11:15:00,123.94,123.99,123.55,123.55,12177.0,120.7413,120.79,120.3614,120.3614,12177.0
2020-06-01 11:20:00,123.57,123.67,123.43,123.6,11090.0,120.3809,120.4783,120.2445,120.4101,11090.0
2020-06-01 11:25:00,123.56,123.75,123.5,123.7,14317.0,120.3711,120.5562,120.3127,120.5075,14317.0
2020-06-01 11:30:00,123.68,123.97,123.63,123.95,17470.0,120.488,120.7705,120.4393,120.7511,17470.0
2020-06-01 11:35:00,123.95,123.98,123.8,123.96,9453.0,120.7511,120.7803,120.6049,120.7608,9453.0
2020-06-01 11:40:00,123.89,123.94,123.7,123.9,14412.0,120.6926,120.7413,120.5075,120.7023,14412.0
2020-06-01 11:45:00,123.9,123.93,123.76,123.8,7742.0,120.7023,120.7316,120.566,120.6049,7742.0
2020-06-01 11:50:00,123.81,124.05,123.78,123.88,17044.0,120.6147,120.8485,120.5854,120.6829,17044.0
2020-06-01 11:55:00,123.83,123.95,123.65,123.85,11889.0,120.6342,120.7511,120.4588,120.6536,11889.0
2020-06-01 12:00:00,123.82,124.0,123.73,123.97,11387.0,120.6244,120.7998,120.5367,120.7705,11387.0
2020-06-01 12:05:00,123.98,124.0,123.75,123.85,8206.0,120.7803,120.7998,120.5562,120.6536,8206.0
2020-06-01 12:10:00,123.88,123.9,123.63,123.73,13336.0,120.6829,120.7023,120.4393,120.5367,13336.0
2020-06-01 12:15:00,123.72,123.9,123.67,123.9,9579.0,120.527,120.7023,120.4783,120.7023,9579.0
2020-06-01 12:20:00,123.85,124.04,123.85,123.94,16321.0,120.6536,120.8387,120.6536,120.7413,16321.0
2020-06-01 12:25:00,123.91,124.03,123.89,123.94,10489.0,120.7121,120.829,120.6926,120.7413,10489.0
2020-06-01 12:30:00,123.93,123.94,123.68,123.73,10546.0,120.7316,120.7413,120.488,120.5367,10546.0
2020-06-01 12:35:00,123.75,123.88,123.72,123.77,7445.0,120.5562,120.6829,120.527,120.5757,7445.0
2020-06-01 12:40:00,123.73,123.89,123.72,123.81,7744.0,120.5367,120.6926,120.527,120.6147,7744.0
2020-06-01 12:45:00,123.83,123.97,123.8,123.82,8914.0,120.6342,120.7705,120.6049,120.6244,8914.0
2020-06-01 12:50:00,123.76,123.99,123.76,123.9,13615.0,120.566,120.79,120.566,120.7023,13615.0
2020-06-01 12:55:00,123.84,123.85,123.62,123.65,9027.0,120.6439,120.6536,120.4296,120.4588,9027.0
2020-06-01 13:00:00,123.65,123.87,123.64,123.86,8176.0,120.4588,120.6731,120.4491,120.6634,8176.0
2020-06-01 13:05:00,123.89,123.95,123.77,123.82,6039.0,120.6926,120.7511,120.5757,120.6244,6039.0
2020-06-01 13:10:00,123.83,123.95,123.79,123.94,7881.0,120.6342,120.7511,120.5952,120.7413,7881.0
2020-06-01 13:15:00,123.9,123.97,123.8,123.87,6305.0,120.7023,120.7705,120.6049,120.6731,6305.0
2020-06-01 13:20:00,123.86,123.95,123.86,123.94,4615.0,120.6634,120.7511,120.6634,120.7413,4615.0
2020-06-01 13:25:00,123.96,123.99,123.9,123.95,7321.0,120.7608,120.79,120.7023,120.7511,7321.0
2020-06-01 13:30:00,123.96,123.96,123.83,123.91,8140.0,120.7608,120.7608,120.6342,120.7121,8140.0
2020-06-01 13:35:00,123.95,123.95,123.77,123.85,5615.0,120.7511,120.7511,120.5757,120.6536,5615.0
2020-06-01 13:40:00,123.87,123.93,123.82,123.91,5221.0,120.6731,120.7316,120.6244,120.7121,5221.0
2020-06-01 13:45:00,123.91,123.99,123.89,123.89,8301.0,120.7121,120.79,120.6926,120.6926,8301.0
2020-06-01 13:50:00,123.9,123.95,123.83,123.83,7242.0,120.7023,120.7511,120.6342,120.6342,7242.0
2020-06-01 13:55:00,123.87,123.94,123.83,123.87,5227.0,120.6731,120.7413,120.6342,120.6731,5227.0
2020-06-01 14:00:00,123.9,123.92,123.58,123.58,15328.0,120.7023,120.7218,120.3906,120.3906,15328.0
2020-06-01 14:05:00,123.56,123.76,123.56,123.7,7141.0,120.3711,120.566,120.3711,120.5075,7141.0
2020-06-01 14:10:00,123.68,123.75,123.6,123.7,12328.0,120.488,120.5562,120.4101,120.5075,12328.0
2020-06-01 14:15:00,123.67,123.67,123.52,123.55,17729.0,120.4783,120.4783,120.3322,120.3614,17729.0
2020-06-01 14:20:00,123.53,123.61,123.34,123.45,12285.0,120.3419,120.4198,120.1568,120.264,12285.0
2020-06-01 14:25:00,123.43,123.8,123.43,123.64,12607.0,120.2445,120.6049,120.2445,120.4491,12607.0
2020-06-01 14:30:00,123.67,123.77,123.56,123.64,12247.0,120.4783,120.5757,120.3711,120.4491,12247.0
2020-06-01 14:35:00,123.64,123.74,123.61,123.66,15487.0,120.4491,120.5465,120.4198,120.4685,15487.0
2020-06-01 14:40:00,123.66,123.78,123.61,123.69,8988.0,120.4685,120.5854,120.4198,120.4978,8988.0
2020-06-01 14:45:00,123.67,123.76,123.65,123.75,10387.0,120.4783,120.566,120.4588,120.5562,10387.0
2020-06-01 14:50:00,123.74,123.74,123.64,123.71,9579.0,120.5465,120.5465,120.4491,120.5172,9579.0
2020-06-01 14:55:00,123.72,123.76,123.51,123.55,10112.0,120.527,120.566,120.3224,120.3614,10112.0
2020-06-01 15:00:00,123.55,123.72,123.55,123.7,17905.0,120.3614,120.527,120.3614,120.5075,17905.0
2020-06-01 15:05:00,123.71,123.73,123.38,123.5,14205.0,120.5172,120.5367,120.1958,120.3127,14205.0
2020-06-01 15:10:00,123.51,123.53,123.34,123.38,10454.0,120.3224,120.3419,120.1568,120.1958,10454.0
2020-06-01 15:15:00,123.34,123.38,123.24,123.38,11788.0,120.1568,120.1958,120.0594,120.1958,11788.0
2020-06-01 15:20:00,123.38,123.38,123.07,123.23,15318.0,120.1958,120.1958,119.8938,120.0496,15318.0
2020-06-01 15:25:00,123.2,123.23,123.04,123.07,26446.0,120.0204,120.0496,119.8645,119.8938,26446.0
2020-06-01 15:30:00,123.04,123.2,123.01,123.1,32587.0,119.8645,120.0204,119.8353,119.923,32587.0
2020-06-01 15:35:00,123.09,123.09,122.92,122.97,35721.0,119.9133,119.9133,119.7476,119.7963,35721.0
2020-06-01 15:40:00,122.96,122.96,122.76,122.83,46400.0,119.7866,119.7866,119.5918,119.66,46400.0
2020-06-01 15:45:00,122.82,122.9,122.67,122.75,58479.0,119.6502,119.7282,119.5041,119.582,58479.0
2020-06-01 15:50:00,122.78,122.87,122.68,122.85,96888.0,119.6113,119.6989,119.5138,119.6794,96888.0
2020-06-01 15:55:00,122.83,122.86,122.66,122.75,141483.0,119.66,119.6892,119.4943,119.582,141483.0
2020-06-02 09:30:00,123.25,123.53,121.56,121.69,93072.0,120.0691,120.3419,118.4227,118.5494,93072.0
2020-06-02 09:35:00,121.77,122.22,121.71,122.0,29862.0,118.6273,119.0657,118.5689,118.8514,29862.0
2020-06-02 09:40:00,121.9,122.09,121.73,121.97,25547.0,118.754,118.9391,118.5883,118.8222,25547.0
2020-06-02 09:45:00,121.99,122.33,121.9,122.16,33044.0,118.8416,119.1729,118.754,119.0073,33044.0
2020-06-02 09:50:00,122.22,122.77,122.22,122.64,9904.0,119.0657,119.6015,119.0657,119.4749,9904.0
2020-06-02 09:55:00,122.68,122.74,122.41,122.7,11584.0,119.5138,119.5723,119.2508,119.5333,11584.0
2020-06-02 10:00:00,122.74,123.14,122.49,122.86,23437.0,119.5723,119.962,119.3287,119.6892,23437.0
2020-06-02 10:05:00,122.86,123.18,122.73,123.16,22432.0,119.6892,120.0009,119.5625,119.9814,22432.0
2020-06-02 10:10:00,123.12,123.12,122.6,122.6,16483.0,119.9425,119.9425,119.4359,119.4359,16483.0
2020-06-02 10:15:00,122.58,122.95,122.57,122.91,9688.0,119.4164,119.7769,119.4067,119.7379,9688.0
2020-06-02 10:20:00,122.88,122.97,122.79,122.96,10088.0,119.7087,119.7963,119.621,119.7866,10088.0
2020-06-02 10:25:00,122.96,122.98,122.38,122.39,7412.0,119.7866,119.8061,119.2216,119.2313,7412.0
2020-06-02 10:30:00,122.38,122.74,122.31,122.67,14175.0,119.2216,119.5723,119.1534,119.5041,14175.0
2020-06-02 10:35:00,122.73,122.78,122.61,122.73,4966.0,119.5625,119.6113,119.4456,119.5625,4966.0
2020-06-02 10:40:00,122.67,122.67,122.33,122.35,22700.0,119.5041,119.5041,119.1729,119.1923,22700.0
2020-06-02 10:45:00,122.39,122.39,122.04,122.22,16122.0,119.2313,119.2313,118.8903,119.0657,16122.0
2020-06-02 10:50:00,122.21,122.32,122.04,122.06,10853.0,119.056,119.1631,118.8903,118.9098,10853.0
2020-06-02 10:55:00,122.06,122.06,121.75,121.83,21625.0,118.9098,118.9098,118.6078,118.6858,21625.0
2020-06-02 11:00:00,121.86,121.86,121.46,121.69,13179.0,118.715,118.715,118.3253,118.5494,13179.0
2020-06-02 11:05:00,121.62,121.62,120.95,121.01,20518.0,118.4812,118.4812,117.8285,117.8869,20518.0
2020-06-02 11:10:00,121.06,121.08,120.68,120.82,15387.0,117.9356,117.9551,117.5654,117.7018,15387.0
2020-06-02 11:15:00,120.78,121.47,120.78,121.47,23253.0,117.6629,118.3351,117.6629,118.3351,23253.0
2020-06-02 11:20:00,121.47,121.74,121.43,121.58,15184.0,118.3351,118.5981,118.2961,118.4422,15184.0
2020-06-02 11:25:00,121.67,121.92,121.67,121.84,12942.0,118.5299,118.7734,118.5299,118.6955,12942.0
2020-06-02 11:30:00,121.81,121.85,121.66,121.69,13996.0,118.6663,118.7053,118.5202,118.5494,13996.0
2020-06-02 11:35:00,121.7,121.75,121.44,121.44,9454.0,118.5591,118.6078,118.3058,118.3058,9454.0
2020-06-02 11:40:00,121.46,121.79,121.4,121.77,9387.0,118.3253,118.6468,118.2669,118.6273,9387.0
2020-06-02 11:45:00,121.75,121.87,121.58,121.62,9856.0,118.6078,118.7247,118.4422,118.4812,9856.0
2020-06-02 11:50:00,121.58,121.59,121.36,121.49,9448.0,118.4422,118.452,118.2279,118.3545,9448.0
2020-06-02 11:55:00,121.56,121.61,121.41,121.54,5932.0,118.4227,118.4714,118.2766,118.4033,5932.0
2020-06-02 12:00:00,121.62,121.7,121.5,121.63,6237.0,118.4812,118.5591,118.3643,118.4909,6237.0
2020-06-02 12:05:00,121.65,121.83,121.61,121.83,6180.0,118.5104,118.6858,118.4714,118.6858,6180.0
2020-06-02 12:10:00,121.82,122.0,121.8,122.0,5907.0,118.676,118.8514,118.6565,118.8514,5907.0
2020-06-02 12:15:00,122.04,122.08,122.0,122.08,4914.0,118.8903,118.9293,118.8514,118.9293,4914.0
2020-06-02 12:20:00,122.06,122.08,121.73,121.74,23142.0,118.9098,118.9293,118.5883,118.5981,23142.0
2020-06-02 12:25:00,121.72,121.83,121.68,121.8,12073.0,118.5786,118.6858,118.5396,118.6565,12073.0
2020-06-02 12:30:00,121.82,121.92,121.81,121.85,6566.0,118.676,118.7734,118.6663,118.7053,6566.0
2020-06-02 12:35:00,121.87,121.94,121.79,121.9,8205.0,118.7247,118.7929,118.6468,118.754,8205.0
2020-06-02 12:40:00,121.84,121.98,121.84,121.95,9508.0,118.6955,118.8319,118.6955,118.8027,9508.0
2020-06-02 12:45:00,121.95,121.97,121.86,121.97,9785.0,118.8027,118.8222,118.715,118.8222,9785.0
2020-06-02 12:50:00,121.97,122.02,121.82,121.95,9311.0,118.8222,118.8709,118.676,118.8027,9311.0
2020-06-02 12:55:00,121.94,122.09,121.89,122.09,6563.0,118.7929,118.9391,118.7442,118.9391,6563.0
2020-06-02 13:00:00,122.07,122.07,121.96,121.99,6221.0,118.9196,118.9196,118.8124,118.8416,6221.0
2020-06-02 13:05:00,122.0,122.03,121.91,122.03,7669.0,118.8514,118.8806,118.7637,118.8806,7669.0
2020-06-02 13:10:00,122.07,122.22,122.04,122.08,6769.0,118.9196,119.0657,118.8903,118.9293,6769.0
2020-06-02 13:15:00,122.1,122.23,122.09,122.12,6301.0,118.9488,119.0754,118.9391,118.9683,6301.0
2020-06-02 13:20:00,122.14,122.3,122.14,122.19,10095.0,118.9878,119.1436,118.9878,119.0365,10095.0
2020-06-02 13:25:00,122.2,122.39,122.18,122.23,10477.0,119.0462,119.2313,119.0267,119.0754,10477.0
2020-06-02 13:30:00,122.23,122.36,122.22,122.31,2950.0,119.0754,119.2021,119.0657,119.1534,2950.0
2020-06-02 13:35:00,122.32,122.48,122.29,122.48,4400.0,119.1631,119.319,119.1339,119.319,4400.0
2020-06-02 13:40:00,122.48,122.72,122.39,122.5,13427.0,119.319,119.5528,119.2313,119.3385,13427.0
2020-06-02 13:45:00,122.54,122.61,122.37,122.54,4867.0,119.3774,119.4456,119.2118,119.3774,4867.0
2020-06-02 13:50:00,122.52,122.6,122.46,122.52,6423.0,119.358,119.4359,119.2995,119.358,6423.0
2020-06-02 13:55:00,122.53,122.53,122.43,122.51,4402.0,119.3677,119.3677,119.2703,119.3482,4402.0
2020-06-02 14:00:00,122.49,122.51,122.37,122.44,5975.0,119.3287,119.3482,119.2118,119.28,5975.0
2020-06-02 14:05:00,122.42,122.47,122.37,122.44,6499.0,119.2605,119.3093,119.2118,119.28,6499.0
2020-06-02 14:10:00,122.45,122.45,122.3,122.31,4022.0,119.2898,119.2898,119.1436,119.1534,4022.0
2020-06-02 14:15:00,122.32,122.4,122.29,122.35,6463.0,119.1631,119.2411,119.1339,119.1923,6463.0
2020-06-02 14:20:00,122.34,122.35,122.25,122.29,6966.0,119.1826,119.1923,119.0949,119.1339,6966.0
2020-06-02 14:25:00,122.27,122.37,122.15,122.26,7399.0,119.1144,119.2118,118.9975,119.1047,7399.0
2020-06-02 14:30:00,122.29,122.34,122.08,122.1,6757.0,119.1339,119.1826,118.9293,118.9488,6757.0
2020-06-02 14:35:00,122.12,122.24,122.0,122.14,16547.0,118.9683,119.0852,118.8514,118.9878,16547.0
2020-06-02 14:40:00,122.12,122.29,122.1,122.28,6056.0,118.9683,119.1339,118.9488,119.1242,6056.0
2020-06-02 14:45:00,122.29,122.33,122.21,122.24,10508.0,119.1339,119.1729,119.056,119.0852,10508.0
2020-06-02 14:50:00,122.29,122.29,122.09,122.16,8118.0,119.1339,119.1339,118.9391,119.0073,8118.0
2020-06-02 14:55:00,122.13,122.22,122.09,122.13,6151.0,118.978,119.0657,118.9391,118.978,6151.0
2020-06-02 15:00:00,122.13,122.31,122.12,122.22,8457.0,118.978,119.1534,118.9683,119.0657,8457.0
2020-06-02 15:05:00,122.21,122.33,122.12,122.15,7130.0,119.056,119.1729,118.9683,118.9975,7130.0
2020-06-02 15:10:00,122.17,122.29,122.13,122.22,7486.0,119.017,119.1339,118.978,119.0657,7486.0
2020-06-02 15:15:00,122.22,122.43,122.22,122.43,7174.0,119.0657,119.2703,119.0657,119.2703,7174.0
2020-06-02 15:20:00,122.4,122.5,122.24,122.33,14031.0,119.2411,119.3385,119.0852,119.1729,14031.0
2020-06-02 15:25:00,122.32,122.39,122.12,122.27,18882.0,119.1631,119.2313,118.9683,119.1144,18882.0
2020-06-02 15:30:00,122.25,122.25,121.92,122.01,29189.0,119.0949,119.0949,118.7734,118.8611,29189.0
2020-06-02 15:35:00,122.01,122.15,121.99,122.15,31031.0,118.8611,118.9975,118.8416,118.9975,31031.0
2020-06-02 15:40:00,122.15,122.15,121.9,121.99,30643.0,118.9975,118.9975,118.754,118.8416,30643.0
2020-06-02 15:45:00,121.97,122.2,121.85,122.09,39316.0,118.8222,119.0462,118.7053,118.9391,39316.0
2020-06-02 15:50:00,122.11,122.38,122.11,122.21,68268.0,118.9585,119.2216,118.9585,119.056,68268.0
2020-06-02 15:55:00,122.2,122.44,122.13,122.35,122296.0,119.0462,119.28,118.978,119.1923,122296.0
2020-06-03 09:30:00,122.15,122.15,120.95,121.39,68442.0,118.9975,118.9975,117.8285,118.2571,68442.0
2020-06-03 09:35:00,121.08,121.69,120.91,121.06,46235.0,117.9551,118.5494,117.7895,117.9356,46235.0
2020-06-03 09:40:00,120.9,121.19,120.74,120.85,13727.0,117.7798,118.0623,117.6239,117.7311,13727.0
2020-06-03 09:45:00,120.82,121.21,120.8,121.19,30233.0,117.7018,118.0818,117.6824,118.0623,30233.0
2020-06-03 09:50:00,121.18,121.32,120.97,121.18,30627.0,118.0525,118.1889,117.848,118.0525,30627.0
2020-06-03 09:55:00,121.25,121.4,120.89,120.99,28776.0,118.1207,118.2669,117.77,117.8674,28776.0
2020-06-03 10:00:00,121.02,121.04,120.35,120.36,27829.0,117.8967,117.9162,117.244,117.2537,27829.0
2020-06-03 10:05:00,120.36,120.72,120.3,120.42,19955.0,117.2537,117.6044,117.1953,117.3122,19955.0
2020-06-03 10:10:00,120.43,120.44,119.85,119.98,18026.0,117.3219,117.3316,116.7569,116.8835,18026.0
2020-06-03 10:15:00,119.99,120.22,119.85,120.2,12051.0,116.8933,117.1173,116.7569,117.0978,12051.0
2020-06-03 10:20:00,120.19,120.39,120.04,120.1,18884.0,117.0881,117.2829,116.942,117.0004,18884.0
2020-06-03 10:25:00,120.05,120.28,119.96,120.18,27403.0,116.9517,117.1758,116.864,117.0784,27403.0
2020-06-03 10:30:00,120.15,120.61,120.12,120.36,23902.0,117.0491,117.4973,117.0199,117.2537,23902.0
2020-06-03 10:35:00,120.39,120.48,120.08,120.23,16820.0,117.2829,117.3706,116.9809,117.1271,16820.0
2020-06-03 10:40:00,120.24,120.26,120.04,120.06,22336.0,117.1368,117.1563,116.942,116.9614,22336.0
2020-06-03 10:45:00,120.13,120.22,120.02,120.13,21814.0,117.0296,117.1173,116.9225,117.0296,21814.0
2020-06-03 10:50:00,120.14,120.14,120.01,120.11,11102.0,117.0394,117.0394,116.9127,117.0102,11102.0
2020-06-03 10:55:00,120.06,120.16,119.44,119.45,19244.0,116.9614,117.0589,116.3575,116.3672,19244.0
2020-06-03 11:00:00,119.47,119.58,119.38,119.38,17388.0,116.3867,116.4938,116.299,116.299,17388.0
2020-06-03 11:05:00,119.36,119.4,119.05,119.19,21132.0,116.2795,116.3185,115.9775,116.1139,21132.0
2020-06-03 11:10:00,119.13,119.35,119.09,119.33,14690.0,116.0555,116.2698,116.0165,116.2503,14690.0
2020-06-03 11:15:00,119.34,119.65,119.31,119.61,15525.0,116.26,116.562,116.2308,116.5231,15525.0
2020-06-03 11:20:00,119.65,119.72,119.31,119.55,15437.0,116.562,116.6302,116.2308,116.4646,15437.0
2020-06-03 11:25:00,119.57,119.66,119.21,119.24,18646.0,116.4841,116.5718,116.1334,116.1626,18646.0
2020-06-03 11:30:00,119.22,119.29,118.98,119.22,24306.0,116.1431,116.2113,115.9093,116.1431,24306.0
2020-06-03 11:35:00,119.3,119.52,119.08,119.52,20999.0,116.2211,116.4354,116.0067,116.4354,20999.0
2020-06-03 11:40:00,119.54,119.73,119.54,119.62,21486.0,116.4549,116.64,116.4549,116.5328,21486.0
2020-06-03 11:45:00,119.61,119.78,119.59,119.63,19429.0,116.5231,116.6887,116.5036,116.5425,19429.0
2020-06-03 11:50:00,119.66,119.71,119.54,119.56,25149.0,116.5718,116.6205,116.4549,116.4744,25149.0
2020-06-03 11:55:00,119.57,119.58,119.06,119.22,20316.0,116.4841,116.4938,115.9873,116.1431,20316.0
2020-06-03 12:00:00,119.2,119.2,118.92,119.01,18123.0,116.1236,116.1236,115.8509,115.9385,18123.0
2020-06-03 12:05:00,118.98,119.12,118.83,118.87,13098.0,115.9093,116.0457,115.7632,115.8022,13098.0
2020-06-03 12:10:00,118.87,118.92,118.6,118.61,16263.0,115.8022,115.8509,115.5391,115.5489,16263.0
2020-06-03 12:15:00,118.63,118.76,118.57,118.67,34998.0,115.5684,115.695,115.5099,115.6073,34998.0
2020-06-03 12:20:00,118.71,118.71,118.46,118.65,24967.0,115.6463,115.6463,115.4027,115.5878,24967.0
2020-06-03 12:25:00,118.66,118.74,118.44,118.46,48136.0,115.5976,115.6755,115.3833,115.4027,48136.0
2020-06-03 12:30:00,118.47,118.61,118.26,118.39,14119.0,115.4125,115.5489,115.2079,115.3345,14119.0
2020-06-03 12:35:00,118.34,118.47,118.16,118.33,61484.0,115.2858,115.4125,115.1105,115.2761,61484.0
2020-06-03 12:40:00,118.29,118.31,117.9,118.12,43256.0,115.2371,115.2566,114.8572,115.0715,43256.0
2020-06-03 12:45:00,118.16,118.27,118.12,118.14,27004.0,115.1105,115.2176,115.0715,115.091,27004.0
2020-06-03 12:50:00,118.14,118.32,118.08,118.24,13178.0,115.091,115.2664,115.0326,115.1884,13178.0
2020-06-03 12:55:00,118.23,118.26,118.08,118.1,16625.0,115.1787,115.2079,115.0326,115.052,16625.0
2020-06-03 13:00:00,118.1,118.14,117.87,118.06,13953.0,115.052,115.091,114.828,115.0131,13953.0
2020-06-03 13:05:00,118.05,118.06,117.87,117.98,13213.0,115.0033,115.0131,114.828,114.9351,13213.0
2020-06-03 13:10:00,118.0,118.32,118.0,118.3,21671.0,114.9546,115.2664,114.9546,115.2469,21671.0
2020-06-03 13:15:00,118.34,118.43,118.22,118.38,109564.0,115.2858,115.3735,115.1689,115.3248,109564.0
2020-06-03 13:20:00,118.39,118.39,118.22,118.38,30758.0,115.3345,115.3345,115.1689,115.3248,30758.0
2020-06-03 13:25:00,118.36,118.37,118.23,118.33,26332.0,115.3053,115.3151,115.1787,115.2761,26332.0
2020-06-03 13:30:00,118.33,118.36,118.14,118.3,136135.0,115.2761,115.3053,115.091,115.2469,136135.0
2020-06-03 13:35:00,118.31,118.36,118.14,118.16,66712.0,115.2566,115.3053,115.091,115.1105,66712.0
2020-06-03 13:40:00,118.16,118.26,118.16,118.22,16697.0,115.1105,115.2079,115.1105,115.1689,16697.0
2020-06-03 13:45:00,118.22,118.31,118.1,118.1,8063.0,115.1689,115.2566,115.052,115.052,8063.0
2020-06-03 13:50:00,118.11,118.11,117.97,118.09,14104.0,115.0618,115.0618,114.9254,115.0423,14104.0
2020-06-03 13:55:00,118.1,118.2,118.1,118.14,13022.0,115.052,115.1495,115.052,115.091,13022.0
2020-06-03 14:00:00,118.13,118.93,118.13,118.91,44997.0,115.0813,115.8606,115.0813,115.8411,44997.0
2020-06-03 14:05:00,118.94,119.13,118.76,118.77,53215.0,115.8704,116.0555,115.695,115.7047,53215.0
2020-06-03 14:10:00,118.79,119.14,118.78,119.13,33636.0,115.7242,116.0652,115.7145,116.0555,33636.0
2020-06-03 14:15:00,119.15,119.18,119.02,119.18,10451.0,116.0749,116.1042,115.9483,116.1042,10451.0
2020-06-03 14:20:00,119.2,119.27,118.91,119.14,26395.0,116.1236,116.1918,115.8411,116.0652,26395.0
2020-06-03 14:25:00,119.12,119.31,119.07,119.25,71571.0,116.0457,116.2308,115.997,116.1724,71571.0
2020-06-03 14:30:00,119.24,119.24,119.1,119.16,12378.0,116.1626,116.1626,116.0262,116.0847,12378.0
2020-06-03 14:35:00,119.16,119.22,119.1,119.2,17529.0,116.0847,116.1431,116.0262,116.1236,17529.0
2020-06-03 14:40:00,119.19,119.2,118.97,118.99,12898.0,116.1139,116.1236,115.8996,115.9191,12898.0
2020-06-03 14:45:00,118.99,119.05,118.81,119.02,14730.0,115.9191,115.9775,115.7437,115.9483,14730.0
2020-06-03 14:50:00,119.05,119.16,118.89,119.0,63716.0,115.9775,116.0847,115.8216,115.9288,63716.0
2020-06-03 14:55:00,119.04,119.17,119.03,119.12,10966.0,115.9678,116.0944,115.958,116.0457,10966.0
2020-06-03 15:00:00,119.12,119.12,118.92,118.92,23312.0,116.0457,116.0457,115.8509,115.8509,23312.0
2020-06-03 15:05:00,118.94,119.16,118.9,119.05,20100.0,115.8704,116.0847,115.8314,115.9775,20100.0
2020-06-03 15:10:00,119.07,119.2,119.04,119.04,18757.0,115.997,116.1236,115.9678,115.9678,18757.0
2020-06-03 15:15:00,119.01,119.08,118.87,118.94,15570.0,115.9385,116.0067,115.8022,115.8704,15570.0
2020-06-03 15:20:00,118.91,119.01,118.84,118.98,13579.0,115.8411,115.9385,115.7729,115.9093,13579.0
2020-06-03 15:25:00,119.0,119.18,118.94,118.99,39639.0,115.9288,116.1042,115.8704,115.9191,39639.0
2020-06-03 15:30:00,119.0,119.03,118.75,118.75,20002.0,115.9288,115.958,115.6853,115.6853,20002.0
2020-06-03 15:35:00,118.75,118.75,118.52,118.59,36931.0,115.6853,115.6853,115.4612,115.5294,36931.0
2020-06-03 15:40:00,118.59,118.73,118.48,118.52,48302.0,115.5294,115.6658,115.4222,115.4612,48302.0
2020-06-03 15:45:00,118.51,118.57,118.26,118.28,85318.0,115.4515,115.5099,115.2079,115.2274,85318.0
2020-06-03 15:50:00,118.29,118.35,117.36,117.4,224458.0,115.2371,115.2956,114.3311,114.3701,224458.0
2020-06-03 15:55:00,117.4,117.99,117.19,117.93,245506.0,114.3701,114.9449,114.1655,114.8864,245506.0
2020-06-04 09:30:00,117.48,118.67,117.43,118.34,93658.0,114.448,115.6073,114.3993,115.2858,93658.0
2020-06-04 09:35:00,118.27,118.62,117.92,118.24,47422.0,115.2176,115.5586,114.8767,115.1884,47422.0
2020-06-04 09:40:00,118.27,119.11,117.98,117.98,65499.0,115.2176,116.036,114.9351,114.9351,65499.0
2020-06-04 09:45:00,117.97,118.68,117.79,118.53,39527.0,114.9254,115.6171,114.75,115.4709,39527.0
2020-06-04 09:50:00,118.56,118.57,118.02,118.02,25031.0,115.5002,115.5099,114.9741,114.9741,25031.0
2020-06-04 09:55:00,118.06,118.24,117.8,117.84,20671.0,115.0131,115.1884,114.7598,114.7987,20671.0
2020-06-04 10:00:00,117.83,117.97,117.62,117.78,58416.0,114.789,114.9254,114.5844,114.7403,58416.0
2020-06-04 10:05:00,117.8,117.85,117.65,117.75,26777.0,114.7598,114.8085,114.6136,114.7111,26777.0
2020-06-04 10:10:00,117.78,117.85,117.46,117.66,21824.0,114.7403,114.8085,114.4286,114.6234,21824.0
2020-06-04 10:15:00,117.69,117.97,117.52,117.74,44441.0,114.6526,114.9254,114.487,114.7013,44441.0
2020-06-04 10:20:00,117.74,117.74,117.37,117.39,23857.0,114.7013,114.7013,114.3409,114.3604,23857.0
2020-06-04 10:25:00,117.39,117.47,117.1,117.33,21624.0,114.3604,114.4383,114.0778,114.3019,21624.0
2020-06-04 10:30:00,117.31,118.0,117.18,117.95,17968.0,114.2824,114.9546,114.1558,114.9059,17968.0
2020-06-04 10:35:00,117.9,118.36,117.85,118.36,12036.0,114.8572,115.3053,114.8085,115.3053,12036.0
2020-06-04 10:40:00,118.36,118.44,118.18,118.27,14481.0,115.3053,115.3833,115.13,115.2176,14481.0
2020-06-04 10:45:00,118.21,118.26,117.88,118.01,14658.0,115.1592,115.2079,114.8377,114.9644,14658.0
2020-06-04 10:50:00,117.96,118.08,117.92,118.01,8718.0,114.9156,115.0326,114.8767,114.9644,8718.0
2020-06-04 10:55:00,117.98,117.99,117.75,117.79,5901.0,114.9351,114.9449,114.7111,114.75,5901.0
2020-06-04 11:00:00,117.78,118.14,117.65,118.14,19473.0,114.7403,115.091,114.6136,115.091,19473.0
2020-06-04 11:05:00,118.21,118.49,118.21,118.43,21528.0,115.1592,115.432,115.1592,115.3735,21528.0
2020-06-04 11:10:00,118.43,118.48,117.88,118.0,13337.0,115.3735,115.4222,114.8377,114.9546,13337.0
2020-06-04 11:15:00,117.97,117.99,117.53,117.76,15160.0,114.9254,114.9449,114.4967,114.7208,15160.0
2020-06-04 11:20:00,117.84,118.11,117.84,117.86,6995.0,114.7987,115.0618,114.7987,114.8182,6995.0
2020-06-04 11:25:00,117.9,117.96,117.54,117.67,15046.0,114.8572,114.9156,114.5065,114.6331,15046.0
2020-06-04 11:30:00,117.66,117.81,117.58,117.68,18562.0,114.6234,114.7695,114.5455,114.6429,18562.0
2020-06-04 11:35:00,117.7,117.78,117.6,117.7,7615.0,114.6624,114.7403,114.5649,114.6624,7615.0
2020-06-04 11:40:00,117.71,117.93,117.49,117.54,11574.0,114.6721,114.8864,114.4578,114.5065,11574.0
2020-06-04 11:45:00,117.53,117.69,117.21,117.3,18927.0,114.4967,114.6526,114.185,114.2727,18927.0
2020-06-04 11:50:00,117.23,117.36,117.15,117.32,15862.0,114.2045,114.3311,114.1266,114.2922,15862.0
2020-06-04 11:55:00,117.34,117.44,117.26,117.29,10298.0,114.3116,114.4091,114.2337,114.2629,10298.0
2020-06-04 12:00:00,117.32,117.43,116.89,117.01,58116.0,114.2922,114.3993,113.8733,113.9902,58116.0
2020-06-04 12:05:00,117.01,117.21,116.93,117.02,46393.0,113.9902,114.185,113.9122,113.9999,46393.0
2020-06-04 12:10:00,117.0,117.0,116.86,116.86,21844.0,113.9804,113.9804,113.844,113.844,21844.0
2020-06-04 12:15:00,116.86,117.0,116.8,116.99,36005.0,113.844,113.9804,113.7856,113.9707,36005.0
2020-06-04 12:20:00,116.97,117.1,116.95,116.96,26026.0,113.9512,114.0778,113.9317,113.9415,26026.0
2020-06-04 12:25:00,116.98,117.19,116.86,116.99,30599.0,113.9609,114.1655,113.844,113.9707,30599.0
2020-06-04 12:30:00,116.99,117.12,116.69,116.75,24588.0,113.9707,114.0973,113.6784,113.7369,24588.0
2020-06-04 12:35:00,116.76,117.02,116.75,116.92,9462.0,113.7466,113.9999,113.7369,113.9025,9462.0
2020-06-04 12:40:00,116.92,117.04,116.88,116.96,19620.0,113.9025,114.0194,113.8635,113.9415,19620.0
2020-06-04 12:45:00,116.96,116.98,116.82,116.9,10300.0,113.9415,113.9609,113.8051,113.883,10300.0
2020-06-04 12:50:00,116.9,117.0,116.76,116.86,36255.0,113.883,113.9804,113.7466,113.844,36255.0
2020-06-04 12:55:00,116.86,116.88,116.65,116.71,13370.0,113.844,113.8635,113.6395,113.6979,13370.0
2020-06-04 13:00:00,116.72,116.88,116.64,116.75,53092.0,113.7076,113.8635,113.6297,113.7369,53092.0
2020-06-04 13:05:00,116.75,116.97,116.5,116.91,25870.0,113.7369,113.9512,113.4933,113.8927,25870.0
2020-06-04 13:10:00,116.91,117.0,116.79,116.99,13622.0,113.8927,113.9804,113.7758,113.9707,13622.0
2020-06-04 13:15:00,116.99,117.16,116.95,117.15,16057.0,113.9707,114.1363,113.9317,114.1266,16057.0
2020-06-04 13:20:00,117.02,117.02,116.7,116.7,5371.0,113.9999,113.9999,113.6882,113.6882,5371.0
2020-06-04 13:25:00,116.71,116.93,116.67,116.81,6839.0,113.6979,113.9122,113.6589,113.7953,6839.0
2020-06-04 13:30:00,116.81,116.88,116.75,116.86,7326.0,113.7953,113.8635,113.7369,113.844,7326.0
2020-06-04 13:35:00,116.87,116.91,116.81,116.9,5754.0,113.8538,113.8927,113.7953,113.883,5754.0
2020-06-04 13:40:00,116.93,117.06,116.85,117.0,16149.0,113.9122,114.0389,113.8343,113.9804,16149.0
2020-06-04 13:45:00,117.02,117.13,117.0,117.12,6507.0,113.9999,114.1071,113.9804,114.0973,6507.0
2020-06-04 13:50:00,117.09,117.19,117.04,117.19,5396.0,114.0681,114.1655,114.0194,114.1655,5396.0
2020-06-04 13:55:00,117.21,117.21,117.04,117.06,9272.0,114.185,114.185,114.0194,114.0389,9272.0
2020-06-04 14:00:00,117.04,117.12,116.86,117.05,46807.0,114.0194,114.0973,113.844,114.0291,46807.0
2020-06-04 14:05:00,117.05,117.2,116.98,117.08,12061.0,114.0291,114.1753,113.9609,114.0584,12061.0
2020-06-04 14:10:00,117.16,117.21,116.97,117.17,10928.0,114.1363,114.185,113.9512,114.146,10928.0
2020-06-04 14:15:00,117.14,117.19,117.05,117.05,10833.0,114.1168,114.1655,114.0291,114.0291,10833.0
2020-06-04 14:20:00,117.07,117.15,116.99,117.09,11689.0,114.0486,114.1266,113.9707,114.0681,11689.0
2020-06-04 14:25:00,117.09,117.13,116.91,116.93,9451.0,114.0681,114.1071,113.8927,113.9122,9451.0
2020-06-04 14:30:00,116.94,116.94,116.6,116.66,13776.0,113.922,113.922,113.5907,113.6492,13776.0
2020-06-04 14:35:00,116.65,116.73,116.62,116.69,17797.0,113.6395,113.7174,113.6102,113.6784,17797.0
2020-06-04 14:40:00,116.66,116.87,116.65,116.7,46797.0,113.6492,113.8538,113.6395,113.6882,46797.0
2020-06-04 14:45:00,116.69,116.76,116.64,116.7,12363.0,113.6784,113.7466,113.6297,113.6882,12363.0
2020-06-04 14:50:00,116.68,116.73,116.55,116.59,18727.0,113.6687,113.7174,113.542,113.581,18727.0
2020-06-04 14:55:00,116.62,116.62,116.26,116.27,41707.0,113.6102,113.6102,113.2595,113.2693,41707.0
2020-06-04 15:00:00,116.27,116.35,116.18,116.21,19443.0,113.2693,113.3472,113.1816,113.2108,19443.0
2020-06-04 15:05:00,116.2,116.3,116.13,116.25,21218.0,113.2011,113.2985,113.1329,113.2498,21218.0
2020-06-04 15:10:00,116.27,116.38,116.23,116.26,11680.0,113.2693,113.3764,113.2303,113.2595,11680.0
2020-06-04 15:15:00,116.23,116.4,116.05,116.4,18954.0,113.2303,113.3959,113.0549,113.3959,18954.0
2020-06-04 15:20:00,116.39,116.82,116.32,116.79,22714.0,113.3862,113.8051,113.318,113.7758,22714.0
2020-06-04 15:25:00,116.81,117.02,116.67,116.67,17691.0,113.7953,113.9999,113.6589,113.6589,17691.0
2020-06-04 15:30:00,116.68,116.7,116.5,116.63,28037.0,113.6687,113.6882,113.4933,113.62,28037.0
2020-06-04 15:35:00,116.64,116.75,116.5,116.71,32584.0,113.6297,113.7369,113.4933,113.6979,32584.0
2020-06-04 15:40:00,116.69,116.69,116.47,116.51,32407.0,113.6784,113.6784,113.4641,113.5031,32407.0
2020-06-04 15:45:00,116.48,116.65,116.45,116.62,37976.0,113.4738,113.6395,113.4446,113.6102,37976.0
2020-06-04 15:50:00,116.63,117.1,116.48,117.08,62980.0,113.62,114.0778,113.4738,114.0584,62980.0
2020-06-04 15:55:00,117.09,117.25,116.89,117.24,107936.0,114.0681,114.224,113.8733,114.2142,107936.0
2020-06-05 09:30:00,115.44,115.44,113.28,114.4,152590.0,112.4607,112.4607,110.3564,111.4475,152590.0
2020-06-05 09:35:00,114.36,115.36,114.09,114.4,68003.0,111.4086,112.3827,111.1455,111.4475,68003.0
2020-06-05 09:40:00,114.24,115.5,114.1,115.5,73790.0,111.2917,112.5191,111.1553,112.5191,73790.0
2020-06-05 09:45:00,115.53,116.47,115.42,116.45,74279.0,112.5484,113.4641,112.4412,113.4446,74279.0
2020-06-05 09:50:00,116.48,116.69,116.17,116.58,32104.0,113.4738,113.6784,113.1718,113.5713,32104.0
2020-06-05 09:55:00,116.59,116.77,116.08,116.46,36857.0,113.581,113.7564,113.0842,113.4544,36857.0
2020-06-05 10:00:00,116.51,117.22,116.47,117.07,31312.0,113.5031,114.1947,113.4641,114.0486,31312.0
2020-06-05 10:05:00,117.12,117.3,116.61,116.73,29347.0,114.0973,114.2727,113.6005,113.7174,29347.0
2020-06-05 10:10:00,116.75,116.93,116.33,116.48,29862.0,113.7369,113.9122,113.3277,113.4738,29862.0
2020-06-05 10:15:00,116.45,116.46,116.0,116.46,39712.0,113.4446,113.4544,113.0062,113.4544,39712.0
2020-06-05 10:20:00,116.49,116.88,116.33,116.88,12411.0,113.4836,113.8635,113.3277,113.8635,12411.0
2020-06-05 10:25:00,116.94,117.12,116.8,117.11,26520.0,113.922,114.0973,113.7856,114.0876,26520.0
2020-06-05 10:30:00,117.14,117.69,117.14,117.69,14738.0,114.1168,114.6526,114.1168,114.6526,14738.0
2020-06-05 10:35:00,117.68,118.17,117.63,117.97,25788.0,114.6429,115.1202,114.5942,114.9254,25788.0
2020-06-05 10:40:00,117.94,118.3,117.92,117.96,18799.0,114.8962,115.2469,114.8767,114.9156,18799.0
2020-06-05 10:45:00,118.02,118.33,117.95,118.19,29916.0,114.9741,115.2761,114.9059,115.1397,29916.0
2020-06-05 10:50:00,118.19,118.25,117.77,118.22,23327.0,115.1397,115.1982,114.7306,115.1689,23327.0
2020-06-05 10:55:00,118.23,118.46,118.08,118.08,26084.0,115.1787,115.4027,115.0326,115.0326,26084.0
2020-06-05 11:00:00,118.09,118.17,117.7,117.99,73314.0,115.0423,115.1202,114.6624,114.9449,73314.0
2020-06-05 11:05:00,117.99,118.1,117.69,117.87,26165.0,114.9449,115.052,114.6526,114.828,26165.0
2020-06-05 11:10:00,117.87,118.1,117.77,117.82,15107.0,114.828,115.052,114.7306,114.7793,15107.0
2020-06-05 11:15:00,117.82,118.36,117.81,118.34,20426.0,114.7793,115.3053,114.7695,115.2858,20426.0
2020-06-05 11:20:00,118.34,118.75,118.31,118.71,25416.0,115.2858,115.6853,115.2566,115.6463,25416.0
2020-06-05 11:25:00,118.71,118.77,118.43,118.47,19412.0,115.6463,115.7047,115.3735,115.4125,19412.0
2020-06-05 11:30:00,118.5,118.66,118.41,118.49,14785.0,115.4417,115.5976,115.354,115.432,14785.0
2020-06-05 11:35:00,118.52,118.65,118.13,118.4,8468.0,115.4612,115.5878,115.0813,115.3443,8468.0
2020-06-05 11:40:00,118.41,118.41,117.67,117.75,17247.0,115.354,115.354,114.6331,114.7111,17247.0
2020-06-05 11:45:00,117.72,117.72,117.38,117.47,24830.0,114.6818,114.6818,114.3506,114.4383,24830.0
2020-06-05 11:50:00,117.44,117.65,117.36,117.37,14897.0,114.4091,114.6136,114.3311,114.3409,14897.0
2020-06-05 11:55:00,117.37,117.41,117.14,117.14,11076.0,114.3409,114.3798,114.1168,114.1168,11076.0
2020-06-05 12:00:00,117.15,117.35,117.07,117.08,15635.0,114.1266,114.3214,114.0486,114.0584,15635.0
2020-06-05 12:05:00,117.04,117.18,116.97,117.18,26895.0,114.0194,114.1558,113.9512,114.1558,26895.0
2020-06-05 12:10:00,117.2,117.38,117.14,117.25,12515.0,114.1753,114.3506,114.1168,114.224,12515.0
2020-06-05 12:15:00,117.26,117.39,117.19,117.19,11336.0,114.2337,114.3604,114.1655,114.1655,11336.0
2020-06-05 12:20:00,117.24,117.48,117.14,117.46,9460.0,114.2142,114.448,114.1168,114.4286,9460.0
2020-06-05 12:25:00,117.42,117.44,117.14,117.3,13153.0,114.3896,114.4091,114.1168,114.2727,13153.0
2020-06-05 12:30:00,117.26,117.4,117.15,117.32,10969.0,114.2337,114.3701,114.1266,114.2922,10969.0
2020-06-05 12:35:00,117.34,117.35,116.97,116.97,13990.0,114.3116,114.3214,113.9512,113.9512,13990.0
2020-06-05 12:40:00,117.0,117.0,116.79,116.81,25589.0,113.9804,113.9804,113.7758,113.7953,25589.0
2020-06-05 12:45:00,116.81,117.12,116.81,117.07,20957.0,113.7953,114.0973,113.7953,114.0486,20957.0
2020-06-05 12:50:00,117.03,117.28,117.01,117.16,24164.0,114.0096,114.2532,113.9902,114.1363,24164.0
2020-06-05 12:55:00,117.17,117.34,117.17,117.3,13035.0,114.146,114.3116,114.146,114.2727,13035.0
2020-06-05 13:00:00,117.31,117.33,117.19,117.28,12105.0,114.2824,114.3019,114.1655,114.2532,12105.0
2020-06-05 13:05:00,117.24,117.32,117.21,117.29,15783.0,114.2142,114.2922,114.185,114.2629,15783.0
2020-06-05 13:10:00,117.28,117.41,117.23,117.33,21996.0,114.2532,114.3798,114.2045,114.3019,21996.0
2020-06-05 13:15:00,117.32,117.54,117.27,117.54,7346.0,114.2922,114.5065,114.2435,114.5065,7346.0
2020-06-05 13:20:00,117.55,117.6,117.44,117.57,11946.0,114.5162,114.5649,114.4091,114.5357,11946.0
2020-06-05 13:25:00,117.56,117.62,117.4,117.48,10470.0,114.526,114.5844,114.3701,114.448,10470.0
2020-06-05 13:30:00,117.51,117.55,117.3,117.41,9438.0,114.4773,114.5162,114.2727,114.3798,9438.0
2020-06-05 13:35:00,117.41,117.49,117.32,117.36,9479.0,114.3798,114.4578,114.2922,114.3311,9479.0
2020-06-05 13:40:00,117.35,117.41,117.13,117.29,11718.0,114.3214,114.3798,114.1071,114.2629,11718.0
2020-06-05 13:45:00,117.28,117.35,117.21,117.35,10715.0,114.2532,114.3214,114.185,114.3214,10715.0
2020-06-05 13:50:00,117.32,117.6,117.26,117.37,42218.0,114.2922,114.5649,114.2337,114.3409,42218.0
2020-06-05 13:55:00,117.34,117.56,117.33,117.56,33483.0,114.3116,114.526,114.3019,114.526,33483.0
2020-06-05 14:00:00,117.53,117.87,117.52,117.81,30017.0,114.4967,114.828,114.487,114.7695,30017.0
2020-06-05 14:05:00,117.76,117.82,117.44,117.54,12884.0,114.7208,114.7793,114.4091,114.5065,12884.0
2020-06-05 14:10:00,117.53,117.84,117.53,117.8,10479.0,114.4967,114.7987,114.4967,114.7598,10479.0
2020-06-05 14:15:00,117.78,117.93,117.76,117.9,9807.0,114.7403,114.8864,114.7208,114.8572,9807.0
2020-06-05 14:20:00,117.93,118.19,117.93,118.19,18633.0,114.8864,115.1397,114.8864,115.1397,18633.0
2020-06-05 14:25:00,118.14,118.3,118.1,118.23,15818.0,115.091,115.2469,115.052,115.1787,15818.0
2020-06-05 14:30:00,118.23,118.3,118.13,118.17,13690.0,115.1787,115.2469,115.0813,115.1202,13690.0
2020-06-05 14:35:00,118.16,118.4,118.01,118.4,22106.0,115.1105,115.3443,114.9644,115.3443,22106.0
2020-06-05 14:40:00,118.46,118.66,118.42,118.66,14336.0,115.4027,115.5976,115.3638,115.5976,14336.0
2020-06-05 14:45:00,118.65,118.85,118.62,118.84,15454.0,115.5878,115.7827,115.5586,115.7729,15454.0
2020-06-05 14:50:00,118.85,118.86,118.71,118.72,21524.0,115.7827,115.7924,115.6463,115.656,21524.0
2020-06-05 14:55:00,118.73,118.77,118.57,118.69,16673.0,115.6658,115.7047,115.5099,115.6268,16673.0
2020-06-05 15:00:00,118.64,118.81,118.57,118.68,18207.0,115.5781,115.7437,115.5099,115.6171,18207.0
2020-06-05 15:05:00,118.72,118.83,118.49,118.83,15865.0,115.656,115.7632,115.432,115.7632,15865.0
2020-06-05 15:10:00,118.84,118.96,118.79,118.96,23869.0,115.7729,115.8898,115.7242,115.8898,23869.0
2020-06-05 15:15:00,118.95,119.0,118.84,118.93,27990.0,115.8801,115.9288,115.7729,115.8606,27990.0
2020-06-05 15:20:00,118.93,119.16,118.93,119.11,28953.0,115.8606,116.0847,115.8606,116.036,28953.0
2020-06-05 15:25:00,119.08,119.19,118.97,119.04,41327.0,116.0067,116.1139,115.8996,115.9678,41327.0
2020-06-05 15:30:00,119.04,119.2,118.7,118.71,58918.0,115.9678,116.1236,115.6365,115.6463,58918.0
2020-06-05 15:35:00,118.71,118.76,118.34,118.47,49982.0,115.6463,115.695,115.2858,115.4125,49982.0
2020-06-05 15:40:00,118.42,118.53,118.28,118.29,42499.0,115.3638,115.4709,115.2274,115.2371,42499.0
2020-06-05 15:45:00,118.28,118.3,118.02,118.17,58922.0,115.2274,115.2469,114.9741,115.1202,58922.0
2020-06-05 15:50:00,118.19,118.31,117.92,118.3,123622.0,115.1397,115.2566,114.8767,115.2469,123622.0
2020-06-05 15:55:00,118.31,118.44,118.11,118.33,161213.0,115.2566,115.3833,115.0618,115.2761,161213.0
2020-06-08 09:30:00,116.48,117.89,116.48,117.14,71388.0,113.4738,114.8475,113.4738,114.1168,71388.0
2020-06-08 09:35:00,117.14,117.26,116.61,117.1,34066.0,114.1168,114.2337,113.6005,114.0778,34066.0
2020-06-08 09:40:00,117.01,117.06,116.36,116.57,28244.0,113.9902,114.0389,113.3569,113.5615,28244.0
2020-06-08 09:45:00,116.57,116.91,116.31,116.44,43361.0,113.5615,113.8927,113.3082,113.4349,43361.0
2020-06-08 09:50:00,116.44,116.56,116.03,116.06,35773.0,113.4349,113.5518,113.0355,113.0647,35773.0
2020-06-08 09:55:00,116.08,116.36,115.89,116.08,30894.0,113.0842,113.3569,112.8991,113.0842,30894.0
2020-06-08 10:00:00,116.12,116.57,116.04,116.49,64326.0,113.1231,113.5615,113.0452,113.4836,64326.0
2020-06-08 10:05:00,116.48,116.56,116.15,116.3,20926.0,113.4738,113.5518,113.1524,113.2985,20926.0
2020-06-08 10:10:00,116.28,116.84,116.27,116.78,30016.0,113.279,113.8246,113.2693,113.7661,30016.0
2020-06-08 10:15:00,116.76,117.11,116.76,116.99,22155.0,113.7466,114.0876,113.7466,113.9707,22155.0
2020-06-08 10:20:00,117.02,117.29,116.85,117.16,27947.0,113.9999,114.2629,113.8343,114.1363,27947.0
2020-06-08 10:25:00,117.15,117.54,117.15,117.46,24926.0,114.1266,114.5065,114.1266,114.4286,24926.0
2020-06-08 10:30:00,117.43,117.67,117.12,117.26,96444.0,114.3993,114.6331,114.0973,114.2337,96444.0
2020-06-08 10:35:00,117.27,117.43,117.22,117.25,26653.0,114.2435,114.3993,114.1947,114.224,26653.0
2020-06-08 10:40:00,117.23,117.85,117.21,117.82,48869.0,114.2045,114.8085,114.185,114.7793,48869.0
2020-06-08 10:45:00,117.83,118.06,117.75,117.78,31006.0,114.789,115.0131,114.7111,114.7403,31006.0
2020-06-08 10:50:00,117.76,118.12,117.73,118.0,29017.0,114.7208,115.0715,114.6916,114.9546,29017.0
2020-06-08 10:55:00,117.96,118.31,117.92,118.21,28380.0,114.9156,115.2566,114.8767,115.1592,28380.0
2020-06-08 11:00:00,118.22,118.25,117.95,118.02,25004.0,115.1689,115.1982,114.9059,114.9741,25004.0
2020-06-08 11:05:00,118.0,118.04,117.49,117.5,14270.0,114.9546,114.9936,114.4578,114.4675,14270.0
2020-06-08 11:10:00,117.5,117.7,117.45,117.63,18370.0,114.4675,114.6624,114.4188,114.5942,18370.0
2020-06-08 11:15:00,117.67,117.87,117.64,117.85,16777.0,114.6331,114.828,114.6039,114.8085,16777.0
2020-06-08 11:20:00,117.86,118.36,117.86,118.31,15242.0,114.8182,115.3053,114.8182,115.2566,15242.0
2020-06-08 11:25:00,118.29,118.4,118.09,118.35,26147.0,115.2371,115.3443,115.0423,115.2956,26147.0
2020-06-08 11:30:00,118.31,118.38,118.0,118.0,18719.0,115.2566,115.3248,114.9546,114.9546,18719.0
2020-06-08 11:35:00,117.98,118.04,117.84,117.95,22210.0,114.9351,114.9936,114.7987,114.9059,22210.0
2020-06-08 11:40:00,117.92,118.14,117.91,117.97,78428.0,114.8767,115.091,114.8669,114.9254,78428.0
2020-06-08 11:45:00,117.97,118.27,117.97,118.26,37668.0,114.9254,115.2176,114.9254,115.2079,37668.0
2020-06-08 11:50:00,118.28,118.52,118.06,118.13,60108.0,115.2274,115.4612,115.0131,115.0813,60108.0
2020-06-08 11:55:00,118.08,118.33,118.08,118.15,13232.0,115.0326,115.2761,115.0326,115.1007,13232.0
2020-06-08 12:00:00,118.22,118.28,118.07,118.07,7993.0,115.1689,115.2274,115.0228,115.0228,7993.0
2020-06-08 12:05:00,118.07,118.24,117.92,118.24,11392.0,115.0228,115.1884,114.8767,115.1884,11392.0
2020-06-08 12:10:00,118.23,118.32,118.04,118.04,8465.0,115.1787,115.2664,114.9936,114.9936,8465.0
2020-06-08 12:15:00,118.04,118.35,117.94,118.34,13502.0,114.9936,115.2956,114.8962,115.2858,13502.0
2020-06-08 12:20:00,118.36,118.44,118.33,118.37,9408.0,115.3053,115.3833,115.2761,115.3151,9408.0
2020-06-08 12:25:00,118.36,118.39,118.29,118.34,9791.0,115.3053,115.3345,115.2371,115.2858,9791.0
2020-06-08 12:30:00,118.39,118.49,118.29,118.44,6562.0,115.3345,115.432,115.2371,115.3833,6562.0
2020-06-08 12:35:00,118.46,118.54,118.39,118.52,11188.0,115.4027,115.4807,115.3345,115.4612,11188.0
2020-06-08 12:40:00,118.53,118.73,118.53,118.72,11613.0,115.4709,115.6658,115.4709,115.656,11613.0
2020-06-08 12:45:00,118.72,118.75,118.53,118.58,7825.0,115.656,115.6853,115.4709,115.5196,7825.0
2020-06-08 12:50:00,118.63,118.65,118.5,118.53,9410.0,115.5684,115.5878,115.4417,115.4709,9410.0
2020-06-08 12:55:00,118.51,118.59,118.42,118.54,22355.0,115.4515,115.5294,115.3638,115.4807,22355.0
2020-06-08 13:00:00,118.55,118.59,118.5,118.58,15287.0,115.4904,115.5294,115.4417,115.5196,15287.0
2020-06-08 13:05:00,118.58,118.71,118.49,118.53,33501.0,115.5196,115.6463,115.432,115.4709,33501.0
2020-06-08 13:10:00,118.5,118.64,118.4,118.42,13946.0,115.4417,115.5781,115.3443,115.3638,13946.0
2020-06-08 13:15:00,118.41,118.56,118.34,118.49,18405.0,115.354,115.5002,115.2858,115.432,18405.0
2020-06-08 13:20:00,118.48,118.56,118.36,118.46,32326.0,115.4222,115.5002,115.3053,115.4027,32326.0
2020-06-08 13:25:00,118.46,118.69,118.44,118.61,56048.0,115.4027,115.6268,115.3833,115.5489,56048.0
2020-06-08 13:30:00,118.6,118.9,118.57,118.85,29599.0,115.5391,115.8314,115.5099,115.7827,29599.0
2020-06-08 13:35:00,118.86,118.91,118.73,118.88,15582.0,115.7924,115.8411,115.6658,115.8119,15582.0
2020-06-08 13:40:00,118.84,118.95,118.78,118.83,13380.0,115.7729,115.8801,115.7145,115.7632,13380.0
2020-06-08 13:45:00,118.83,118.87,118.63,118.7,20622.0,115.7632,115.8022,115.5684,115.6365,20622.0
2020-06-08 13:50:00,118.7,118.78,118.53,118.78,12820.0,115.6365,115.7145,115.4709,115.7145,12820.0
2020-06-08 13:55:00,118.77,118.78,118.48,118.53,34181.0,115.7047,115.7145,115.4222,115.4709,34181.0
2020-06-08 14:00:00,118.51,118.77,118.5,118.65,15839.0,115.4515,115.7047,115.4417,115.5878,15839.0
2020-06-08 14:05:00,118.65,118.81,118.63,118.75,16532.0,115.5878,115.7437,115.5684,115.6853,16532.0
2020-06-08 14:10:00,118.76,118.98,118.74,118.93,19721.0,115.695,115.9093,115.6755,115.8606,19721.0
2020-06-08 14:15:00,118.95,119.02,118.88,118.95,18765.0,115.8801,115.9483,115.8119,115.8801,18765.0
2020-06-08 14:20:00,118.92,119.03,118.91,118.95,16096.0,115.8509,115.958,115.8411,115.8801,16096.0
2020-06-08 14:25:00,118.95,118.97,118.87,118.96,12278.0,115.8801,115.8996,115.8022,115.8898,12278.0
2020-06-08 14:30:00,118.94,119.0,118.76,118.81,20961.0,115.8704,115.9288,115.695,115.7437,20961.0
2020-06-08 14:35:00,118.79,118.87,118.74,118.81,13278.0,115.7242,115.8022,115.6755,115.7437,13278.0
2020-06-08 14:40:00,118.82,118.95,118.78,118.91,10103.0,115.7535,115.8801,115.7145,115.8411,10103.0
2020-06-08 14:45:00,118.91,118.95,118.82,118.91,11281.0,115.8411,115.8801,115.7535,115.8411,11281.0
2020-06-08 14:50:00,118.94,119.02,118.86,118.89,18831.0,115.8704,115.9483,115.7924,115.8216,18831.0
2020-06-08 14:55:00,118.91,119.07,118.85,119.04,13459.0,115.8411,115.997,115.7827,115.9678,13459.0
2020-06-08 15:00:00,119.03,119.05,118.9,118.99,14704.0,115.958,115.9775,115.8314,115.9191,14704.0
2020-06-08 15:05:00,118.99,119.06,118.92,119.05,11567.0,115.9191,115.9873,115.8509,115.9775,11567.0
2020-06-08 15:10:00,119.04,119.1,119.0,119.05,16860.0,115.9678,116.0262,115.9288,115.9775,16860.0
2020-06-08 15:15:00,119.05,119.2,119.01,119.2,11151.0,115.9775,116.1236,115.9385,116.1236,11151.0
2020-06-08 15:20:00,119.21,119.21,119.07,119.12,12648.0,116.1334,116.1334,115.997,116.0457,12648.0
2020-06-08 15:25:00,119.11,119.28,119.1,119.24,15584.0,116.036,116.2016,116.0262,116.1626,15584.0
2020-06-08 15:30:00,119.26,119.45,119.26,119.31,23821.0,116.1821,116.3672,116.1821,116.2308,23821.0
2020-06-08 15:35:00,119.32,119.37,119.19,119.25,33246.0,116.2405,116.2893,116.1139,116.1724,33246.0
2020-06-08 15:40:00,119.24,119.35,119.14,119.16,60033.0,116.1626,116.2698,116.0652,116.0847,60033.0
2020-06-08 15:45:00,119.16,119.18,118.94,119.05,73856.0,116.0847,116.1042,115.8704,115.9775,73856.0
2020-06-08 15:50:00,119.06,119.3,118.96,119.3,116037.0,115.9873,116.2211,115.8898,116.2211,116037.0
2020-06-08 15:55:00,119.31,119.58,119.07,119.5,126799.0,116.2308,116.4938,115.997,116.4159,126799.0
2020-06-09 09:30:00,120.03,120.33,119.55,119.95,67204.0,116.9322,117.2245,116.4646,116.8543,67204.0
2020-06-09 09:35:00,120.0,120.08,119.51,119.7,10944.0,116.903,116.9809,116.4256,116.6107,10944.0
2020-06-09 09:40:00,119.64,119.64,119.07,119.47,13690.0,116.5523,116.5523,115.997,116.3867,13690.0
2020-06-09 09:45:00,119.42,119.63,118.85,118.85,25702.0,116.338,116.5425,115.7827,115.7827,25702.0
2020-06-09 09:50:00,118.94,119.39,118.9,119.37,11604.0,115.8704,116.3087,115.8314,116.2893,11604.0
2020-06-09 09:55:00,119.34,119.76,119.34,119.59,11825.0,116.26,116.6692,116.26,116.5036,11825.0
2020-06-09 10:00:00,119.57,119.57,119.21,119.48,11675.0,116.4841,116.4841,116.1334,116.3964,11675.0
2020-06-09 10:05:00,119.48,119.59,119.13,119.24,10157.0,116.3964,116.5036,116.0555,116.1626,10157.0
2020-06-09 10:10:00,119.23,119.31,118.9,118.9,24237.0,116.1529,116.2308,115.8314,115.8314,24237.0
2020-06-09 10:15:00,118.97,119.02,118.68,118.83,26529.0,115.8996,115.9483,115.6171,115.7632,26529.0
2020-06-09 10:20:00,118.87,119.01,118.69,118.69,22548.0,115.8022,115.9385,115.6268,115.6268,22548.0
2020-06-09 10:25:00,118.77,118.82,118.63,118.68,13884.0,115.7047,115.7535,115.5684,115.6171,13884.0
2020-06-09 10:30:00,118.7,118.9,118.7,118.8,16046.0,115.6365,115.8314,115.6365,115.734,16046.0
2020-06-09 10:35:00,118.78,118.86,118.53,118.56,12859.0,115.7145,115.7924,115.4709,115.5002,12859.0
2020-06-09 10:40:00,118.58,119.04,118.58,118.99,16329.0,115.5196,115.9678,115.5196,115.9191,16329.0
2020-06-09 10:45:00,119.02,119.41,119.0,119.41,12279.0,115.9483,116.3282,115.9288,116.3282,12279.0
2020-06-09 10:50:00,119.4,119.7,119.21,119.7,18320.0,116.3185,116.6107,116.1334,116.6107,18320.0
2020-06-09 10:55:00,119.67,119.67,119.36,119.55,13085.0,116.5815,116.5815,116.2795,116.4646,13085.0
2020-06-09 11:00:00,119.57,119.67,119.43,119.61,9812.0,116.4841,116.5815,116.3477,116.5231,9812.0
2020-06-09 11:05:00,119.61,119.67,119.42,119.58,7442.0,116.5231,116.5815,116.338,116.4938,7442.0
2020-06-09 11:10:00,119.6,119.67,119.44,119.5,7238.0,116.5133,116.5815,116.3575,116.4159,7238.0
2020-06-09 11:15:00,119.5,119.62,119.47,119.6,7600.0,116.4159,116.5328,116.3867,116.5133,7600.0
2020-06-09 11:20:00,119.59,119.62,119.42,119.62,14179.0,116.5036,116.5328,116.338,116.5328,14179.0
2020-06-09 11:25:00,119.62,119.69,119.52,119.56,10483.0,116.5328,116.601,116.4354,116.4744,10483.0
2020-06-09 11:30:00,119.54,119.64,119.36,119.45,11028.0,116.4549,116.5523,116.2795,116.3672,11028.0
2020-06-09 11:35:00,119.46,119.5,119.4,119.48,21486.0,116.3769,116.4159,116.3185,116.3964,21486.0
2020-06-09 11:40:00,119.48,119.57,119.42,119.46,13735.0,116.3964,116.4841,116.338,116.3769,13735.0
2020-06-09 11:45:00,119.44,119.6,119.39,119.53,9841.0,116.3575,116.5133,116.3087,116.4451,9841.0
2020-06-09 11:50:00,119.53,119.61,119.52,119.57,5527.0,116.4451,116.5231,116.4354,116.4841,5527.0
2020-06-09 11:55:00,119.57,119.62,119.43,119.52,7949.0,116.4841,116.5328,116.3477,116.4354,7949.0
2020-06-09 12:00:00,119.49,119.59,119.48,119.57,7917.0,116.4062,116.5036,116.3964,116.4841,7917.0
2020-06-09 12:05:00,119.59,119.7,119.46,119.62,11822.0,116.5036,116.6107,116.3769,116.5328,11822.0
2020-06-09 12:10:00,119.59,119.74,119.58,119.71,3999.0,116.5036,116.6497,116.4938,116.6205,3999.0
2020-06-09 12:15:00,119.66,119.66,119.53,119.61,5735.0,116.5718,116.5718,116.4451,116.5231,5735.0
2020-06-09 12:20:00,119.57,119.71,119.57,119.67,4110.0,116.4841,116.6205,116.4841,116.5815,4110.0
2020-06-09 12:25:00,119.64,119.75,119.57,119.61,4450.0,116.5523,116.6595,116.4841,116.5231,4450.0
2020-06-09 12:30:00,119.59,119.64,119.53,119.54,5814.0,116.5036,116.5523,116.4451,116.4549,5814.0
2020-06-09 12:35:00,119.51,119.93,119.49,119.86,11123.0,116.4256,116.8348,116.4062,116.7666,11123.0
2020-06-09 12:40:00,119.87,119.9,119.8,119.88,4144.0,116.7764,116.8056,116.7082,116.7861,4144.0
2020-06-09 12:45:00,119.85,119.9,119.83,119.88,5001.0,116.7569,116.8056,116.7374,116.7861,5001.0
2020-06-09 12:50:00,119.9,119.9,119.78,119.86,4098.0,116.8056,116.8056,116.6887,116.7666,4098.0
2020-06-09 12:55:00,119.89,119.89,119.58,119.7,5793.0,116.7958,116.7958,116.4938,116.6107,5793.0
2020-06-09 13:00:00,119.71,119.72,119.59,119.65,5769.0,116.6205,116.6302,116.5036,116.562,5769.0
2020-06-09 13:05:00,119.67,119.75,119.65,119.71,12105.0,116.5815,116.6595,116.562,116.6205,12105.0
2020-06-09 13:10:00,119.65,119.7,119.6,119.62,7480.0,116.562,116.6107,116.5133,116.5328,7480.0
2020-06-09 13:15:00,119.66,119.79,119.64,119.69,10114.0,116.5718,116.6984,116.5523,116.601,10114.0
2020-06-09 13:20:00,119.69,119.89,119.65,119.86,5623.0,116.601,116.7958,116.562,116.7666,5623.0
2020-06-09 13:25:00,119.84,120.15,119.83,120.15,24192.0,116.7471,117.0491,116.7374,117.0491,24192.0
2020-06-09 13:30:00,120.14,120.48,120.12,120.43,9345.0,117.0394,117.3706,117.0199,117.3219,9345.0
2020-06-09 13:35:00,120.44,120.51,120.37,120.47,16457.0,117.3316,117.3998,117.2634,117.3609,16457.0
2020-06-09 13:40:00,120.42,120.48,120.36,120.48,4823.0,117.3122,117.3706,117.2537,117.3706,4823.0
2020-06-09 13:45:00,120.45,120.46,120.28,120.45,8610.0,117.3414,117.3511,117.1758,117.3414,8610.0
2020-06-09 13:50:00,120.45,120.74,120.44,120.7,16697.0,117.3414,117.6239,117.3316,117.5849,16697.0
2020-06-09 13:55:00,120.7,120.8,120.69,120.75,11678.0,117.5849,117.6824,117.5752,117.6336,11678.0
2020-06-09 14:00:00,120.79,120.9,120.59,120.88,14998.0,117.6726,117.7798,117.4778,117.7603,14998.0
2020-06-09 14:05:00,120.87,120.9,120.78,120.83,11251.0,117.7505,117.7798,117.6629,117.7116,11251.0
2020-06-09 14:10:00,120.83,121.0,120.82,120.97,13850.0,117.7116,117.8772,117.7018,117.848,13850.0
2020-06-09 14:15:00,120.96,120.98,120.82,120.88,12357.0,117.8382,117.8577,117.7018,117.7603,12357.0
2020-06-09 14:20:00,120.86,120.96,120.78,120.92,12511.0,117.7408,117.8382,117.6629,117.7993,12511.0
2020-06-09 14:25:00,120.9,120.99,120.82,120.97,12371.0,117.7798,117.8674,117.7018,117.848,12371.0
2020-06-09 14:30:00,120.96,121.12,120.95,121.08,20573.0,117.8382,117.9941,117.8285,117.9551,20573.0
2020-06-09 14:35:00,121.08,121.1,120.91,121.08,10599.0,117.9551,117.9746,117.7895,117.9551,10599.0
2020-06-09 14:40:00,121.06,121.15,121.0,121.11,10802.0,117.9356,118.0233,117.8772,117.9844,10802.0
2020-06-09 14:45:00,121.12,121.13,120.92,121.08,13448.0,117.9941,118.0038,117.7993,117.9551,13448.0
2020-06-09 14:50:00,121.12,121.21,120.98,120.98,10080.0,117.9941,118.0818,117.8577,117.8577,10080.0
2020-06-09 14:55:00,121.0,121.13,120.97,121.08,16202.0,117.8772,118.0038,117.848,117.9551,16202.0
2020-06-09 15:00:00,121.07,121.08,120.95,121.07,13096.0,117.9454,117.9551,117.8285,117.9454,13096.0
2020-06-09 15:05:00,121.13,121.13,120.95,121.03,12267.0,118.0038,118.0038,117.8285,117.9064,12267.0
2020-06-09 15:10:00,121.03,121.35,121.02,121.33,20820.0,117.9064,118.2182,117.8967,118.1987,20820.0
2020-06-09 15:15:00,121.32,121.49,121.29,121.48,32150.0,118.1889,118.3545,118.1597,118.3448,32150.0
2020-06-09 15:20:00,121.46,121.47,121.35,121.46,26255.0,118.3253,118.3351,118.2182,118.3253,26255.0
2020-06-09 15:25:00,121.47,121.6,121.4,121.5,20053.0,118.3351,118.4617,118.2669,118.3643,20053.0
2020-06-09 15:30:00,121.52,121.67,121.5,121.55,22760.0,118.3838,118.5299,118.3643,118.413,22760.0
2020-06-09 15:35:00,121.55,121.68,121.48,121.68,26569.0,118.413,118.5396,118.3448,118.5396,26569.0
2020-06-09 15:40:00,121.68,121.76,121.56,121.64,30836.0,118.5396,118.6176,118.4227,118.5007,30836.0
2020-06-09 15:45:00,121.67,121.69,121.48,121.62,39958.0,118.5299,118.5494,118.3448,118.4812,39958.0
2020-06-09 15:50:00,121.58,121.63,121.11,121.35,163309.0,118.4422,118.4909,117.9844,118.2182,163309.0
2020-06-09 15:55:00,121.33,121.47,121.05,121.08,173147.0,118.1987,118.3351,117.9259,117.9551,173147.0
2020-06-10 09:30:00,121.99,122.24,121.65,122.13,90879.0,118.8416,119.0852,118.5104,118.978,90879.0
2020-06-10 09:35:00,122.17,122.64,122.17,122.28,34294.0,119.017,119.4749,119.017,119.1242,34294.0
2020-06-10 09:40:00,122.25,122.82,122.25,122.75,22594.0,119.0949,119.6502,119.0949,119.582,22594.0
2020-06-10 09:45:00,122.75,122.76,121.81,122.0,46358.0,119.582,119.5918,118.6663,118.8514,46358.0
2020-06-10 09:50:00,122.05,122.59,122.04,122.14,16415.0,118.9001,119.4262,118.8903,118.9878,16415.0
2020-06-10 09:55:00,122.14,122.21,121.83,122.16,37038.0,118.9878,119.056,118.6858,119.0073,37038.0
2020-06-10 10:00:00,122.24,122.41,122.08,122.08,20956.0,119.0852,119.2508,118.9293,118.9293,20956.0
2020-06-10 10:05:00,121.98,122.4,121.81,122.37,27989.0,118.8319,119.2411,118.6663,119.2118,27989.0
2020-06-10 10:10:00,122.39,122.43,122.07,122.22,19823.0,119.2313,119.2703,118.9196,119.0657,19823.0
2020-06-10 10:15:00,122.18,122.21,121.73,121.73,29026.0,119.0267,119.056,118.5883,118.5883,29026.0
2020-06-10 10:20:00,121.71,122.28,121.7,122.16,14955.0,118.5689,119.1242,118.5591,119.0073,14955.0
2020-06-10 10:25:00,122.19,122.24,121.77,121.97,81496.0,119.0365,119.0852,118.6273,118.8222,81496.0
2020-06-10 10:30:00,121.88,122.14,121.69,122.12,35692.0,118.7345,118.9878,118.5494,118.9683,35692.0
2020-06-10 10:35:00,122.06,122.26,121.93,122.16,13463.0,118.9098,119.1047,118.7832,119.0073,13463.0
2020-06-10 10:40:00,122.11,122.2,122.07,122.2,9762.0,118.9585,119.0462,118.9196,119.0462,9762.0
2020-06-10 10:45:00,122.2,122.25,121.97,121.97,10774.0,119.0462,119.0949,118.8222,118.8222,10774.0
2020-06-10 10:50:00,121.96,121.96,121.64,121.69,15241.0,118.8124,118.8124,118.5007,118.5494,15241.0
2020-06-10 10:55:00,121.66,121.72,121.46,121.72,35933.0,118.5202,118.5786,118.3253,118.5786,35933.0
2020-06-10 11:00:00,121.72,121.98,121.7,121.94,21518.0,118.5786,118.8319,118.5591,118.7929,21518.0
2020-06-10 11:05:00,121.99,122.2,121.86,121.9,17538.0,118.8416,119.0462,118.715,118.754,17538.0
2020-06-10 11:10:00,121.95,122.3,121.95,122.22,9766.0,118.8027,119.1436,118.8027,119.0657,9766.0
2020-06-10 11:15:00,122.23,122.5,122.21,122.5,19936.0,119.0754,119.3385,119.056,119.3385,19936.0
2020-06-10 11:20:00,122.45,122.48,122.17,122.2,28888.0,119.2898,119.319,119.017,119.0462,28888.0
2020-06-10 11:25:00,122.22,122.29,122.09,122.27,16382.0,119.0657,119.1339,118.9391,119.1144,16382.0
2020-06-10 11:30:00,122.27,122.5,122.26,122.27,9721.0,119.1144,119.3385,119.1047,119.1144,9721.0
2020-06-10 11:35:00,122.31,122.43,122.14,122.39,17615.0,119.1534,119.2703,118.9878,119.2313,17615.0
2020-06-10 11:40:00,122.3,122.44,122.08,122.19,16458.0,119.1436,119.28,118.9293,119.0365,16458.0
2020-06-10 11:45:00,122.18,122.21,122.05,122.16,21175.0,119.0267,119.056,118.9001,119.0073,21175.0
2020-06-10 11:50:00,122.14,122.22,121.9,121.98,27460.0,118.9878,119.0657,118.754,118.8319,27460.0
2020-06-10 11:55:00,121.93,122.0,121.54,121.63,77084.0,118.7832,118.8514,118.4033,118.4909,77084.0
2020-06-10 12:00:00,121.65,121.96,121.64,121.9,49779.0,118.5104,118.8124,118.5007,118.754,49779.0
2020-06-10 12:05:00,121.91,122.02,121.85,122.0,21662.0,118.7637,118.8709,118.7053,118.8514,21662.0
2020-06-10 12:10:00,122.02,122.11,121.9,121.99,20455.0,118.8709,118.9585,118.754,118.8416,20455.0
2020-06-10 12:15:00,122.04,122.05,121.95,122.05,20907.0,118.8903,118.9001,118.8027,118.9001,20907.0
2020-06-10 12:20:00,122.03,122.08,121.9,122.02,12723.0,118.8806,118.9293,118.754,118.8709,12723.0
2020-06-10 12:25:00,122.0,122.0,121.9,121.97,12312.0,118.8514,118.8514,118.754,118.8222,12312.0
2020-06-10 12:30:00,121.99,122.05,121.86,122.05,12756.0,118.8416,118.9001,118.715,118.9001,12756.0
2020-06-10 12:35:00,122.02,122.02,121.79,121.97,21097.0,118.8709,118.8709,118.6468,118.8222,21097.0
2020-06-10 12:40:00,121.96,122.02,121.86,121.96,7234.0,118.8124,118.8709,118.715,118.8124,7234.0
2020-06-10 12:45:00,121.95,122.04,121.94,122.04,7899.0,118.8027,118.8903,118.7929,118.8903,7899.0
2020-06-10 12:50:00,122.03,122.1,122.0,122.05,14866.0,118.8806,118.9488,118.8514,118.9001,14866.0
2020-06-10 12:55:00,122.07,122.11,121.97,121.98,9328.0,118.9196,118.9585,118.8222,118.8319,9328.0
2020-06-10 13:00:00,121.93,122.02,121.83,122.0,12243.0,118.7832,118.8709,118.6858,118.8514,12243.0
2020-06-10 13:05:00,122.0,122.09,121.96,122.07,28836.0,118.8514,118.9391,118.8124,118.9196,28836.0
2020-06-10 13:10:00,122.02,122.21,121.94,121.98,28741.0,118.8709,119.056,118.7929,118.8319,28741.0
2020-06-10 13:15:00,122.02,122.13,122.0,122.08,4699.0,118.8709,118.978,118.8514,118.9293,4699.0
2020-06-10 13:20:00,122.1,122.23,122.1,122.19,10363.0,118.9488,119.0754,118.9488,119.0365,10363.0
2020-06-10 13:25:00,122.19,122.28,122.16,122.19,28130.0,119.0365,119.1242,119.0073,119.0365,28130.0
2020-06-10 13:30:00,122.19,122.27,121.97,122.04,17918.0,119.0365,119.1144,118.8222,118.8903,17918.0
2020-06-10 13:35:00,122.05,122.17,121.95,121.95,10210.0,118.9001,119.017,118.8027,118.8027,10210.0
2020-06-10 13:40:00,121.96,122.04,121.9,122.0,11825.0,118.8124,118.8903,118.754,118.8514,11825.0
2020-06-10 13:45:00,121.91,122.06,121.91,121.98,4855.0,118.7637,118.9098,118.7637,118.8319,4855.0
2020-06-10 13:50:00,121.96,122.05,121.9,121.93,17127.0,118.8124,118.9001,118.754,118.7832,17127.0
2020-06-10 13:55:00,121.9,122.01,121.8,121.97,14756.0,118.754,118.8611,118.6565,118.8222,14756.0
2020-06-10 14:00:00,122.03,122.5,121.56,122.26,38658.0,118.8806,119.3385,118.4227,119.1047,38658.0
2020-06-10 14:05:00,122.15,122.2,121.95,121.99,27661.0,118.9975,119.0462,118.8027,118.8416,27661.0
2020-06-10 14:10:00,122.01,122.49,122.0,122.43,20344.0,118.8611,119.3287,118.8514,119.2703,20344.0
2020-06-10 14:15:00,122.47,122.75,122.46,122.64,20745.0,119.3093,119.582,119.2995,119.4749,20745.0
2020-06-10 14:20:00,122.66,122.97,122.66,122.97,10725.0,119.4943,119.7963,119.4943,119.7963,10725.0
2020-06-10 14:25:00,123.0,123.16,122.88,123.16,14135.0,119.8256,119.9814,119.7087,119.9814,14135.0
2020-06-10 14:30:00,123.12,123.27,122.95,123.04,19714.0,119.9425,120.0886,119.7769,119.8645,19714.0
2020-06-10 14:35:00,123.05,123.61,123.05,123.45,27735.0,119.8743,120.4198,119.8743,120.264,27735.0
2020-06-10 14:40:00,123.43,123.69,123.19,123.68,34327.0,120.2445,120.4978,120.0107,120.488,34327.0
2020-06-10 14:45:00,123.64,123.93,123.55,123.73,51672.0,120.4491,120.7316,120.3614,120.5367,51672.0
2020-06-10 14:50:00,123.73,123.79,123.43,123.5,24310.0,120.5367,120.5952,120.2445,120.3127,24310.0
2020-06-10 14:55:00,123.43,123.96,123.4,123.94,23655.0,120.2445,120.7608,120.2152,120.7413,23655.0
2020-06-10 15:00:00,123.91,123.94,123.5,123.74,36804.0,120.7121,120.7413,120.3127,120.5465,36804.0
2020-06-10 15:05:00,123.73,124.22,123.7,124.18,37034.0,120.5367,121.0141,120.5075,120.9751,37034.0
2020-06-10 15:10:00,124.15,124.48,124.01,124.39,45445.0,120.9459,121.2674,120.8095,121.1797,45445.0
2020-06-10 15:15:00,124.43,124.5,124.3,124.47,27328.0,121.2187,121.2869,121.092,121.2576,27328.0
2020-06-10 15:20:00,124.5,124.82,124.37,124.81,53724.0,121.2869,121.5986,121.1602,121.5889,53724.0
2020-06-10 15:25:00,124.82,124.99,124.73,124.97,55728.0,121.5986,121.7642,121.5109,121.7447,55728.0
2020-06-10 15:30:00,124.97,125.26,124.88,125.2,80019.0,121.7447,122.0272,121.6571,121.9688,80019.0
2020-06-10 15:35:00,125.22,125.39,125.09,125.36,70717.0,121.9883,122.1539,121.8616,122.1247,70717.0
2020-06-10 15:40:00,125.36,125.66,125.22,125.66,95934.0,122.1247,122.4169,121.9883,122.4169,95934.0
2020-06-10 15:45:00,125.61,125.65,125.14,125.25,119787.0,122.3682,122.4072,121.9103,122.0175,119787.0
2020-06-10 15:50:00,125.23,125.37,124.77,124.97,185857.0,121.998,122.1344,121.5499,121.7447,185857.0
2020-06-10 15:55:00,124.98,125.15,124.64,124.8,186664.0,121.7545,121.9201,121.4232,121.5791,186664.0
2020-06-11 09:30:00,124.7,127.54,124.38,125.65,125401.0,121.4817,124.2484,121.17,122.4072,125401.0
2020-06-11 09:35:00,125.86,126.15,125.46,125.74,62189.0,122.6118,122.8943,122.2221,122.4949,62189.0
2020-06-11 09:40:00,125.6,126.1,125.35,125.72,83231.0,122.3585,122.8456,122.1149,122.4754,83231.0
2020-06-11 09:45:00,125.72,125.87,125.4,125.83,59453.0,122.4754,122.6215,122.1636,122.5825,59453.0
2020-06-11 09:50:00,125.77,126.13,125.32,125.34,56488.0,122.5241,122.8748,122.0857,122.1052,56488.0
2020-06-11 09:55:00,125.3,125.85,125.24,125.79,51718.0,122.0662,122.602,122.0078,122.5436,51718.0
2020-06-11 10:00:00,125.86,125.86,125.46,125.53,30505.0,122.6118,122.6118,122.2221,122.2903,30505.0
2020-06-11 10:05:00,125.52,125.73,124.98,125.03,27258.0,122.2805,122.4851,121.7545,121.8032,27258.0
2020-06-11 10:10:00,125.07,126.18,125.02,126.18,30403.0,121.8421,122.9235,121.7934,122.9235,30403.0
2020-06-11 10:15:00,126.15,126.16,125.79,125.86,23947.0,122.8943,122.904,122.5436,122.6118,23947.0
2020-06-11 10:20:00,125.84,125.91,125.02,125.2,26700.0,122.5923,122.6605,121.7934,121.9688,26700.0
2020-06-11 10:25:00,125.3,125.3,124.72,124.73,26843.0,122.0662,122.0662,121.5012,121.5109,26843.0
2020-06-11 10:30:00,124.7,125.27,124.67,125.26,21154.0,121.4817,122.037,121.4525,122.0272,21154.0
2020-06-11 10:35:00,125.21,125.61,125.09,125.44,39843.0,121.9785,122.3682,121.8616,122.2026,39843.0
2020-06-11 10:40:00,125.4,125.75,125.27,125.27,34071.0,122.1636,122.5046,122.037,122.037,34071.0
2020-06-11 10:45:00,125.32,125.43,125.03,125.1,23040.0,122.0857,122.1929,121.8032,121.8714,23040.0
2020-06-11 10:50:00,125.07,125.29,124.71,124.79,37092.0,121.8421,122.0565,121.4914,121.5694,37092.0
2020-06-11 10:55:00,124.76,124.9,124.7,124.74,62122.0,121.5402,121.6765,121.4817,121.5207,62122.0
2020-06-11 11:00:00,124.73,124.86,124.67,124.76,50375.0,121.5109,121.6376,121.4525,121.5402,50375.0
2020-06-11 11:05:00,124.78,124.85,124.19,124.42,45057.0,121.5596,121.6278,120.9849,121.2089,45057.0
2020-06-11 11:10:00,124.45,124.74,124.34,124.46,12645.0,121.2382,121.5207,121.131,121.2479,12645.0
2020-06-11 11:15:00,124.48,124.74,124.39,124.65,17166.0,121.2674,121.5207,121.1797,121.433,17166.0
2020-06-11 11:20:00,124.62,124.94,124.58,124.92,19651.0,121.4038,121.7155,121.3648,121.696,19651.0
2020-06-11 11:25:00,124.9,125.18,124.75,125.18,21291.0,121.6765,121.9493,121.5304,121.9493,21291.0
2020-06-11 11:30:00,125.14,125.15,124.41,124.61,16076.0,121.9103,121.9201,121.1992,121.394,16076.0
2020-06-11 11:35:00,124.61,124.88,124.53,124.78,18356.0,121.394,121.6571,121.3161,121.5596,18356.0
2020-06-11 11:40:00,124.79,124.79,124.22,124.44,15116.0,121.5694,121.5694,121.0141,121.2284,15116.0
2020-06-11 11:45:00,124.45,124.55,124.13,124.19,17421.0,121.2382,121.3356,120.9264,120.9849,17421.0
2020-06-11 11:50:00,124.17,124.67,124.09,124.57,28897.0,120.9654,121.4525,120.8874,121.3551,28897.0
2020-06-11 11:55:00,124.54,124.91,124.53,124.86,18530.0,121.3258,121.6863,121.3161,121.6376,18530.0
2020-06-11 12:00:00,124.85,124.87,124.32,124.33,18772.0,121.6278,121.6473,121.1115,121.1212,18772.0
2020-06-11 12:05:00,124.36,124.45,123.98,124.02,70689.0,121.1505,121.2382,120.7803,120.8192,70689.0
2020-06-11 12:10:00,124.02,124.1,123.9,124.02,24603.0,120.8192,120.8972,120.7023,120.8192,24603.0
2020-06-11 12:15:00,124.0,124.0,123.85,123.89,54312.0,120.7998,120.7998,120.6536,120.6926,54312.0
2020-06-11 12:20:00,123.85,123.98,123.65,123.82,25955.0,120.6536,120.7803,120.4588,120.6244,25955.0
2020-06-11 12:25:00,123.78,123.78,123.45,123.61,20556.0,120.5854,120.5854,120.264,120.4198,20556.0
2020-06-11 12:30:00,123.63,124.03,123.57,123.97,19369.0,120.4393,120.829,120.3809,120.7705,19369.0
2020-06-11 12:35:00,123.95,124.23,123.94,124.03,16641.0,120.7511,121.0238,120.7413,120.829,16641.0
2020-06-11 12:40:00,124.04,124.11,123.68,123.76,13869.0,120.8387,120.9069,120.488,120.566,13869.0
2020-06-11 12:45:00,123.74,123.78,123.26,123.26,13690.0,120.5465,120.5854,120.0789,120.0789,13690.0
2020-06-11 12:50:00,123.29,123.34,123.02,123.02,16016.0,120.1081,120.1568,119.8451,119.8451,16016.0
2020-06-11 12:55:00,123.01,123.16,122.63,122.72,16570.0,119.8353,119.9814,119.4651,119.5528,16570.0
2020-06-11 13:00:00,122.75,123.26,122.68,123.2,40490.0,119.582,120.0789,119.5138,120.0204,40490.0
2020-06-11 13:05:00,123.16,123.25,122.97,123.11,13541.0,119.9814,120.0691,119.7963,119.9327,13541.0
2020-06-11 13:10:00,123.05,123.38,123.0,123.36,9324.0,119.8743,120.1958,119.8256,120.1763,9324.0
2020-06-11 13:15:00,123.32,123.37,123.25,123.27,14893.0,120.1373,120.186,120.0691,120.0886,14893.0
2020-06-11 13:20:00,123.32,123.43,123.25,123.41,16227.0,120.1373,120.2445,120.0691,120.225,16227.0
2020-06-11 13:25:00,123.42,123.6,123.35,123.47,33260.0,120.2347,120.4101,120.1665,120.2834,33260.0
2020-06-11 13:30:00,123.44,123.68,123.29,123.57,13166.0,120.2542,120.488,120.1081,120.3809,13166.0
2020-06-11 13:35:00,123.56,123.56,123.23,123.25,17284.0,120.3711,120.3711,120.0496,120.0691,17284.0
2020-06-11 13:40:00,123.23,123.29,123.02,123.12,10430.0,120.0496,120.1081,119.8451,119.9425,10430.0
2020-06-11 13:45:00,123.12,123.34,123.02,123.26,15876.0,119.9425,120.1568,119.8451,120.0789,15876.0
2020-06-11 13:50:00,123.24,123.29,123.09,123.29,7517.0,120.0594,120.1081,119.9133,120.1081,7517.0
2020-06-11 13:55:00,123.28,123.44,123.22,123.38,10803.0,120.0983,120.2542,120.0399,120.1958,10803.0
2020-06-11 14:00:00,123.33,123.37,122.94,122.98,45074.0,120.1471,120.186,119.7671,119.8061,45074.0
2020-06-11 14:05:00,122.98,123.32,122.98,123.17,15744.0,119.8061,120.1373,119.8061,119.9912,15744.0
2020-06-11 14:10:00,123.13,123.19,122.9,123.02,17551.0,119.9522,120.0107,119.7282,119.8451,17551.0
2020-06-11 14:15:00,123.02,123.11,122.89,122.91,15622.0,119.8451,119.9327,119.7184,119.7379,15622.0
2020-06-11 14:20:00,122.88,123.1,122.76,122.92,14071.0,119.7087,119.923,119.5918,119.7476,14071.0
2020-06-11 14:25:00,123.0,123.11,122.87,123.0,12650.0,119.8256,119.9327,119.6989,119.8256,12650.0
2020-06-11 14:30:00,122.98,123.07,122.56,122.8,14386.0,119.8061,119.8938,119.3969,119.6307,14386.0
2020-06-11 14:35:00,122.73,122.8,122.53,122.61,15426.0,119.5625,119.6307,119.3677,119.4456,15426.0
2020-06-11 14:40:00,122.6,122.61,122.19,122.43,20504.0,119.4359,119.4456,119.0365,119.2703,20504.0
2020-06-11 14:45:00,122.53,122.66,122.22,122.22,16017.0,119.3677,119.4943,119.0657,119.0657,16017.0
2020-06-11 14:50:00,122.25,122.41,122.08,122.17,18454.0,119.0949,119.2508,118.9293,119.017,18454.0
2020-06-11 14:55:00,122.08,122.37,121.94,122.33,28813.0,118.9293,119.2118,118.7929,119.1729,28813.0
2020-06-11 15:00:00,122.32,122.5,121.94,122.5,19207.0,119.1631,119.3385,118.7929,119.3385,19207.0
2020-06-11 15:05:00,122.51,123.06,122.46,122.94,17209.0,119.3482,119.884,119.2995,119.7671,17209.0
2020-06-11 15:10:00,122.91,123.15,122.74,122.79,21692.0,119.7379,119.9717,119.5723,119.621,21692.0
2020-06-11 15:15:00,122.75,123.17,122.63,122.79,20824.0,119.582,119.9912,119.4651,119.621,20824.0
2020-06-11 15:20:00,122.79,122.84,122.34,122.4,24295.0,119.621,119.6697,119.1826,119.2411,24295.0
2020-06-11 15:25:00,122.41,122.5,122.16,122.41,29285.0,119.2508,119.3385,119.0073,119.2508,29285.0
2020-06-11 15:30:00,122.32,122.58,122.15,122.53,33216.0,119.1631,119.4164,118.9975,119.3677,33216.0
2020-06-11 15:35:00,122.5,122.65,122.26,122.48,35675.0,119.3385,119.4846,119.1047,119.319,35675.0
2020-06-11 15:40:00,122.46,123.24,122.42,123.13,65699.0,119.2995,120.0594,119.2605,119.9522,65699.0
2020-06-11 15:45:00,123.12,123.12,122.64,122.71,56430.0,119.9425,119.9425,119.4749,119.5431,56430.0
2020-06-11 15:50:00,122.69,122.69,122.25,122.53,103796.0,119.5236,119.5236,119.0949,119.3677,103796.0
2020-06-11 15:55:00,122.49,122.6,122.37,122.43,132241.0,119.3287,119.4359,119.2118,119.2703,132241.0
2020-06-12 09:30:00,123.1,124.76,123.1,124.57,67307.0,119.923,121.5402,119.923,121.3551,67307.0
2020-06-12 09:35:00,124.56,124.65,123.47,123.81,27927.0,121.3453,121.433,120.2834,120.6147,27927.0
2020-06-12 09:40:00,123.84,124.49,123.83,123.97,23781.0,120.6439,121.2771,120.6342,120.7705,23781.0
2020-06-12 09:45:00,123.95,124.22,123.78,123.94,18137.0,120.7511,121.0141,120.5854,120.7413,18137.0
2020-06-12 09:50:00,123.86,124.64,123.86,124.45,24889.0,120.6634,121.4232,120.6634,121.2382,24889.0
2020-06-12 09:55:00,124.43,124.49,124.0,124.33,15200.0,121.2187,121.2771,120.7998,121.1212,15200.0
2020-06-12 10:00:00,124.31,124.31,123.61,123.68,27364.0,121.1018,121.1018,120.4198,120.488,27364.0
2020-06-12 10:05:00,123.7,123.82,123.5,123.63,8697.0,120.5075,120.6244,120.3127,120.4393,8697.0
2020-06-12 10:10:00,123.56,123.77,123.18,123.19,11369.0,120.3711,120.5757,120.0009,120.0107,11369.0
2020-06-12 10:15:00,123.22,123.36,123.0,123.02,11035.0,120.0399,120.1763,119.8256,119.8451,11035.0
2020-06-12 10:20:00,123.11,123.47,123.07,123.47,12545.0,119.9327,120.2834,119.8938,120.2834,12545.0
2020-06-12 10:25:00,123.43,123.59,123.04,123.04,12123.0,120.2445,120.4003,119.8645,119.8645,12123.0
2020-06-12 10:30:00,123.06,123.36,123.05,123.35,9683.0,119.884,120.1763,119.8743,120.1665,9683.0
2020-06-12 10:35:00,123.29,123.29,123.05,123.11,12577.0,120.1081,120.1081,119.8743,119.9327,12577.0
2020-06-12 10:40:00,123.16,123.25,122.97,123.19,10519.0,119.9814,120.0691,119.7963,120.0107,10519.0
2020-06-12 10:45:00,123.19,123.25,122.97,123.0,6561.0,120.0107,120.0691,119.7963,119.8256,6561.0
2020-06-12 10:50:00,123.0,123.0,122.46,122.61,17054.0,119.8256,119.8256,119.2995,119.4456,17054.0
2020-06-12 10:55:00,122.55,122.72,122.14,122.17,6343.0,119.3872,119.5528,118.9878,119.017,6343.0
2020-06-12 11:00:00,122.17,122.4,121.55,121.55,9923.0,119.017,119.2411,118.413,118.413,9923.0
2020-06-12 11:05:00,121.6,122.2,121.6,122.15,13934.0,118.4617,119.0462,118.4617,118.9975,13934.0
2020-06-12 11:10:00,122.04,122.04,121.32,121.32,11718.0,118.8903,118.8903,118.1889,118.1889,11718.0
2020-06-12 11:15:00,121.32,121.64,120.9,121.03,22335.0,118.1889,118.5007,117.7798,117.9064,22335.0
2020-06-12 11:20:00,121.08,121.54,120.82,120.92,46793.0,117.9551,118.4033,117.7018,117.7993,46793.0
2020-06-12 11:25:00,121.01,121.65,121.0,121.36,6192.0,117.8869,118.5104,117.8772,118.2279,6192.0
2020-06-12 11:30:00,121.32,121.65,121.22,121.59,22118.0,118.1889,118.5104,118.0915,118.452,22118.0
2020-06-12 11:35:00,121.59,121.96,121.47,121.79,25785.0,118.452,118.8124,118.3351,118.6468,25785.0
2020-06-12 11:40:00,121.78,121.79,121.31,121.38,37779.0,118.6371,118.6468,118.1792,118.2474,37779.0
2020-06-12 11:45:00,121.44,121.99,121.41,121.74,12744.0,118.3058,118.8416,118.2766,118.5981,12744.0
2020-06-12 11:50:00,121.67,121.96,121.53,121.96,10586.0,118.5299,118.8124,118.3935,118.8124,10586.0
2020-06-12 11:55:00,121.9,122.18,121.9,122.07,10431.0,118.754,119.0267,118.754,118.9196,10431.0
2020-06-12 12:00:00,122.02,122.17,121.82,122.1,13017.0,118.8709,119.017,118.676,118.9488,13017.0
2020-06-12 12:05:00,122.17,122.47,122.02,122.25,25000.0,119.017,119.3093,118.8709,119.0949,25000.0
2020-06-12 12:10:00,122.2,122.25,122.01,122.19,8550.0,119.0462,119.0949,118.8611,119.0365,8550.0
2020-06-12 12:15:00,122.29,122.52,122.16,122.41,12949.0,119.1339,119.358,119.0073,119.2508,12949.0
2020-06-12 12:20:00,122.4,122.63,122.35,122.48,15379.0,119.2411,119.4651,119.1923,119.319,15379.0
2020-06-12 12:25:00,122.55,122.61,122.27,122.59,15247.0,119.3872,119.4456,119.1144,119.4262,15247.0
2020-06-12 12:30:00,122.55,122.6,122.25,122.31,19902.0,119.3872,119.4359,119.0949,119.1534,19902.0
2020-06-12 12:35:00,122.37,122.65,122.37,122.65,15217.0,119.2118,119.4846,119.2118,119.4846,15217.0
2020-06-12 12:40:00,122.54,122.66,122.42,122.56,11107.0,119.3774,119.4943,119.2605,119.3969,11107.0
2020-06-12 12:45:00,122.49,122.59,122.34,122.47,16682.0,119.3287,119.4262,119.1826,119.3093,16682.0
2020-06-12 12:50:00,122.54,122.72,122.4,122.6,15220.0,119.3774,119.5528,119.2411,119.4359,15220.0
2020-06-12 12:55:00,122.53,122.69,122.5,122.69,11260.0,119.3677,119.5236,119.3385,119.5236,11260.0
2020-06-12 13:00:00,122.67,122.67,122.34,122.38,27565.0,119.5041,119.5041,119.1826,119.2216,27565.0
2020-06-12 13:05:00,122.39,122.49,122.25,122.33,21441.0,119.2313,119.3287,119.0949,119.1729,21441.0
2020-06-12 13:10:00,122.31,122.31,122.08,122.08,8825.0,119.1534,119.1534,118.9293,118.9293,8825.0
2020-06-12 13:15:00,122.0,122.06,121.55,121.59,12057.0,118.8514,118.9098,118.413,118.452,12057.0
2020-06-12 13:20:00,121.61,121.71,120.93,121.14,23380.0,118.4714,118.5689,117.809,118.0136,23380.0
2020-06-12 13:25:00,121.17,121.46,120.81,121.05,35137.0,118.0428,118.3253,117.6921,117.9259,35137.0
2020-06-12 13:30:00,121.07,121.12,120.31,120.36,64211.0,117.9454,117.9941,117.205,117.2537,64211.0
2020-06-12 13:35:00,120.29,120.84,120.15,120.55,39868.0,117.1855,117.7213,117.0491,117.4388,39868.0
2020-06-12 13:40:00,120.52,120.93,120.43,120.81,7326.0,117.4096,117.809,117.3219,117.6921,7326.0
2020-06-12 13:45:00,120.79,120.83,120.11,120.23,11823.0,117.6726,117.7116,117.0102,117.1271,11823.0
2020-06-12 13:50:00,120.28,120.4,120.02,120.4,8046.0,117.1758,117.2927,116.9225,117.2927,8046.0
2020-06-12 13:55:00,120.41,120.59,120.02,120.05,13602.0,117.3024,117.4778,116.9225,116.9517,13602.0
2020-06-12 14:00:00,120.02,120.63,119.83,120.34,14280.0,116.9225,117.5167,116.7374,117.2342,14280.0
2020-06-12 14:05:00,120.32,120.4,119.81,119.95,19940.0,117.2147,117.2927,116.7179,116.8543,19940.0
2020-06-12 14:10:00,120.06,120.66,120.06,120.39,6080.0,116.9614,117.546,116.9614,117.2829,6080.0
2020-06-12 14:15:00,120.45,120.52,120.14,120.24,6549.0,117.3414,117.4096,117.0394,117.1368,6549.0
2020-06-12 14:20:00,120.31,120.59,120.23,120.56,6154.0,117.205,117.4778,117.1271,117.4485,6154.0
2020-06-12 14:25:00,120.59,120.91,120.55,120.91,6117.0,117.4778,117.7895,117.4388,117.7895,6117.0
2020-06-12 14:30:00,120.87,121.27,120.84,121.23,14021.0,117.7505,118.1402,117.7213,118.1013,14021.0
2020-06-12 14:35:00,121.28,121.35,120.76,120.84,13672.0,118.15,118.2182,117.6434,117.7213,13672.0
2020-06-12 14:40:00,120.86,121.03,120.73,120.88,6859.0,117.7408,117.9064,117.6142,117.7603,6859.0
2020-06-12 14:45:00,120.92,121.1,120.87,120.95,15726.0,117.7993,117.9746,117.7505,117.8285,15726.0
2020-06-12 14:50:00,121.01,121.18,120.8,121.18,13860.0,117.8869,118.0525,117.6824,118.0525,13860.0
2020-06-12 14:55:00,121.23,121.34,120.93,121.34,7778.0,118.1013,118.2084,117.809,118.2084,7778.0
2020-06-12 15:00:00,121.33,121.71,121.32,121.5,9290.0,118.1987,118.5689,118.1889,118.3643,9290.0
2020-06-12 15:05:00,121.49,121.77,121.47,121.64,45987.0,118.3545,118.6273,118.3351,118.5007,45987.0
2020-06-12 15:10:00,121.59,121.77,121.51,121.68,22220.0,118.452,118.6273,118.374,118.5396,22220.0
2020-06-12 15:15:00,121.53,121.6,121.2,121.36,9914.0,118.3935,118.4617,118.072,118.2279,9914.0
2020-06-12 15:20:00,121.49,121.49,121.1,121.1,9840.0,118.3545,118.3545,117.9746,117.9746,9840.0
2020-06-12 15:25:00,121.17,121.3,120.91,121.21,10826.0,118.0428,118.1694,117.7895,118.0818,10826.0
2020-06-12 15:30:00,121.2,121.31,120.92,121.3,12684.0,118.072,118.1792,117.7993,118.1694,12684.0
2020-06-12 15:35:00,121.42,121.61,121.24,121.31,18062.0,118.2864,118.4714,118.111,118.1792,18062.0
2020-06-12 15:40:00,121.35,121.51,121.2,121.47,19520.0,118.2182,118.374,118.072,118.3351,19520.0
2020-06-12 15:45:00,121.49,121.99,121.49,121.99,27923.0,118.3545,118.8416,118.3545,118.8416,27923.0
2020-06-12 15:50:00,121.94,122.01,121.44,121.57,83825.0,118.7929,118.8611,118.3058,118.4325,83825.0
2020-06-12 15:55:00,121.61,122.2,121.58,122.01,219059.0,118.4714,119.0462,118.4422,118.8611,219059.0
2020-06-15 09:30:00,122.9,126.04,122.71,124.29,315946.0,119.7282,122.7871,119.5431,121.0823,315946.0
2020-06-15 09:35:00,124.44,125.61,124.25,125.13,111449.0,121.2284,122.3682,121.0433,121.9006,111449.0
2020-06-15 09:40:00,125.11,125.3,124.83,125.1,38903.0,121.8811,122.0662,121.6083,121.8714,38903.0
2020-06-15 09:45:00,125.2,125.44,124.9,125.01,45962.0,121.9688,122.2026,121.6765,121.7837,45962.0
2020-06-15 09:50:00,125.06,125.47,124.8,125.36,53937.0,121.8324,122.2318,121.5791,122.1247,53937.0
2020-06-15 09:55:00,125.36,126.69,125.27,126.57,61607.0,122.1247,123.4203,122.037,123.3034,61607.0
2020-06-15 10:00:00,126.52,126.77,125.88,125.88,37639.0,123.2547,123.4983,122.6312,122.6312,37639.0
2020-06-15 10:05:00,126.0,126.77,125.94,126.68,53071.0,122.7481,123.4983,122.6897,123.4106,53071.0
2020-06-15 10:10:00,126.74,127.14,126.62,126.79,51451.0,123.469,123.8587,123.3521,123.5178,51451.0
2020-06-15 10:15:00,126.65,127.1,126.2,127.1,36133.0,123.3814,123.8198,122.943,123.8198,36133.0
2020-06-15 10:20:00,127.13,127.5,126.71,126.84,66550.0,123.849,124.2094,123.4398,123.5665,66550.0
2020-06-15 10:25:00,126.82,126.97,126.28,126.4,29334.0,123.547,123.6931,123.0209,123.1378,29334.0
2020-06-15 10:30:00,126.35,126.43,125.98,126.33,17713.0,123.0891,123.1671,122.7287,123.0696,17713.0
2020-06-15 10:35:00,126.28,126.6,126.23,126.25,34311.0,123.0209,123.3327,122.9722,122.9917,34311.0
2020-06-15 10:40:00,126.18,126.22,125.86,126.1,14981.0,122.9235,122.9625,122.6118,122.8456,14981.0
2020-06-15 10:45:00,126.12,126.84,126.09,126.84,15972.0,122.8651,123.5665,122.8358,123.5665,15972.0
2020-06-15 10:50:00,126.81,126.83,126.51,126.65,37251.0,123.5372,123.5567,123.245,123.3814,37251.0
2020-06-15 10:55:00,126.68,126.78,126.12,126.16,11389.0,123.4106,123.508,122.8651,122.904,11389.0
2020-06-15 11:00:00,126.19,126.3,125.98,126.24,12646.0,122.9332,123.0404,122.7287,122.982,12646.0
2020-06-15 11:05:00,126.22,126.36,125.88,126.02,15262.0,122.9625,123.0989,122.6312,122.7676,15262.0
2020-06-15 11:10:00,126.04,126.25,125.88,126.24,13136.0,122.7871,122.9917,122.6312,122.982,13136.0
2020-06-15 11:15:00,126.19,126.2,125.72,125.8,22937.0,122.9332,122.943,122.4754,122.5533,22937.0
2020-06-15 11:20:00,125.8,126.21,125.76,126.17,20233.0,122.5533,122.9527,122.5143,122.9138,20233.0
2020-06-15 11:25:00,126.17,126.17,125.68,125.96,16762.0,122.9138,122.9138,122.4364,122.7092,16762.0
2020-06-15 11:30:00,125.97,126.17,125.78,126.14,26040.0,122.7189,122.9138,122.5338,122.8845,26040.0
2020-06-15 11:35:00,126.09,126.48,126.06,126.45,14753.0,122.8358,123.2158,122.8066,123.1865,14753.0
2020-06-15 11:40:00,126.44,126.61,126.2,126.2,18420.0,123.1768,123.3424,122.943,122.943,18420.0
2020-06-15 11:45:00,126.19,126.3,126.05,126.3,9249.0,122.9332,123.0404,122.7969,123.0404,9249.0
2020-06-15 11:50:00,126.32,126.53,126.07,126.07,22020.0,123.0599,123.2645,122.8163,122.8163,22020.0
2020-06-15 11:55:00,126.09,126.61,126.09,126.54,18501.0,122.8358,123.3424,122.8358,123.2742,18501.0
2020-06-15 12:00:00,126.5,126.85,126.44,126.81,19301.0,123.2352,123.5762,123.1768,123.5372,19301.0
2020-06-15 12:05:00,126.79,126.81,126.54,126.73,14256.0,123.5178,123.5372,123.2742,123.4593,14256.0
2020-06-15 12:10:00,126.7,126.75,126.52,126.54,21482.0,123.4301,123.4788,123.2547,123.2742,21482.0
2020-06-15 12:15:00,126.55,126.75,126.52,126.71,14039.0,123.284,123.4788,123.2547,123.4398,14039.0
2020-06-15 12:20:00,126.71,126.76,126.53,126.56,13701.0,123.4398,123.4885,123.2645,123.2937,13701.0
2020-06-15 12:25:00,126.55,126.56,126.33,126.47,13266.0,123.284,123.2937,123.0696,123.206,13266.0
2020-06-15 12:30:00,126.46,126.52,126.34,126.34,21642.0,123.1963,123.2547,123.0794,123.0794,21642.0
2020-06-15 12:35:00,126.31,126.36,126.07,126.23,8447.0,123.0501,123.0989,122.8163,122.9722,8447.0
2020-06-15 12:40:00,126.25,126.52,126.25,126.44,7103.0,122.9917,123.2547,122.9917,123.1768,7103.0
2020-06-15 12:45:00,126.46,126.73,126.34,126.71,21929.0,123.1963,123.4593,123.0794,123.4398,21929.0
2020-06-15 12:50:00,126.68,126.68,126.41,126.55,12845.0,123.4106,123.4106,123.1476,123.284,12845.0
2020-06-15 12:55:00,126.53,126.77,126.49,126.77,11023.0,123.2645,123.4983,123.2255,123.4983,11023.0
2020-06-15 13:00:00,126.79,126.85,126.58,126.83,8151.0,123.5178,123.5762,123.3132,123.5567,8151.0
2020-06-15 13:05:00,126.81,126.83,126.54,126.63,10460.0,123.5372,123.5567,123.2742,123.3619,10460.0
2020-06-15 13:10:00,126.69,126.8,126.63,126.7,11424.0,123.4203,123.5275,123.3619,123.4301,11424.0
2020-06-15 13:15:00,126.68,126.92,126.55,126.77,13631.0,123.4106,123.6444,123.284,123.4983,13631.0
2020-06-15 13:20:00,126.78,126.91,126.69,126.73,8307.0,123.508,123.6347,123.4203,123.4593,8307.0
2020-06-15 13:25:00,126.68,126.79,126.51,126.7,15286.0,123.4106,123.5178,123.245,123.4301,15286.0
2020-06-15 13:30:00,126.66,126.67,126.11,126.11,20840.0,123.3911,123.4009,122.8553,122.8553,20840.0
2020-06-15 13:35:00,126.08,126.25,125.96,126.13,27744.0,122.8261,122.9917,122.7092,122.8748,27744.0
2020-06-15 13:40:00,126.13,126.23,126.05,126.08,11563.0,122.8748,122.9722,122.7969,122.8261,11563.0
2020-06-15 13:45:00,126.12,126.21,126.01,126.05,13785.0,122.8651,122.9527,122.7579,122.7969,13785.0
2020-06-15 13:50:00,126.05,126.18,125.99,125.99,17345.0,122.7969,122.9235,122.7384,122.7384,17345.0
2020-06-15 13:55:00,126.02,126.12,125.97,126.11,9854.0,122.7676,122.8651,122.7189,122.8553,9854.0
2020-06-15 14:00:00,126.11,126.55,126.09,126.21,49311.0,122.8553,123.284,122.8358,122.9527,49311.0
2020-06-15 14:05:00,126.23,126.39,126.09,126.13,29255.0,122.9722,123.1281,122.8358,122.8748,29255.0
2020-06-15 14:10:00,126.17,126.48,126.0,126.47,30739.0,122.9138,123.2158,122.7481,123.206,30739.0
2020-06-15 14:15:00,126.51,126.68,126.2,126.57,18902.0,123.245,123.4106,122.943,123.3034,18902.0
2020-06-15 14:20:00,126.58,126.84,126.58,126.84,15633.0,123.3132,123.5665,123.3132,123.5665,15633.0
2020-06-15 14:25:00,126.84,126.9,126.57,126.71,9754.0,123.5665,123.6249,123.3034,123.4398,9754.0
2020-06-15 14:30:00,126.77,126.9,126.48,126.66,26996.0,123.4983,123.6249,123.2158,123.3911,26996.0
2020-06-15 14:35:00,126.64,126.83,126.64,126.73,8219.0,123.3716,123.5567,123.3716,123.4593,8219.0
2020-06-15 14:40:00,126.76,126.88,126.65,126.84,24510.0,123.4885,123.6054,123.3814,123.5665,24510.0
2020-06-15 14:45:00,126.87,127.09,126.65,126.7,28917.0,123.5957,123.81,123.3814,123.4301,28917.0
2020-06-15 14:50:00,126.71,126.71,126.51,126.65,9106.0,123.4398,123.4398,123.245,123.3814,9106.0
2020-06-15 14:55:00,126.66,127.03,126.66,126.94,24150.0,123.3911,123.7516,123.3911,123.6639,24150.0
2020-06-15 15:00:00,126.91,127.24,126.86,127.2,31211.0,123.6347,123.9561,123.586,123.9172,31211.0
2020-06-15 15:05:00,127.14,127.16,126.71,126.77,18203.0,123.8587,123.8782,123.4398,123.4983,18203.0
2020-06-15 15:10:00,126.78,126.81,126.59,126.64,41540.0,123.508,123.5372,123.3229,123.3716,41540.0
2020-06-15 15:15:00,126.66,126.72,126.38,126.4,36242.0,123.3911,123.4496,123.1183,123.1378,36242.0
2020-06-15 15:20:00,126.4,126.42,125.97,126.18,21648.0,123.1378,123.1573,122.7189,122.9235,21648.0
2020-06-15 15:25:00,126.21,126.43,126.19,126.24,30229.0,122.9527,123.1671,122.9332,122.982,30229.0
2020-06-15 15:30:00,126.19,126.33,126.08,126.13,38979.0,122.9332,123.0696,122.8261,122.8748,38979.0
2020-06-15 15:35:00,126.12,126.29,126.0,126.16,33013.0,122.8651,123.0307,122.7481,122.904,33013.0
2020-06-15 15:40:00,126.19,126.37,126.02,126.18,56123.0,122.9332,123.1086,122.7676,122.9235,56123.0
2020-06-15 15:45:00,126.15,126.55,126.12,126.44,72103.0,122.8943,123.284,122.8651,123.1768,72103.0
2020-06-15 15:50:00,126.43,126.7,126.28,126.43,91558.0,123.1671,123.4301,123.0209,123.1671,91558.0
2020-06-15 15:55:00,126.47,126.67,126.4,126.62,140446.0,123.206,123.4009,123.1378,123.3521,140446.0
2020-06-16 09:30:00,127.5,127.87,126.68,126.68,94185.0,124.2094,124.5699,123.4106,123.4106,94185.0
2020-06-16 09:35:00,126.79,127.04,125.79,125.79,30603.0,123.5178,123.7613,122.5436,122.5436,30603.0
2020-06-16 09:40:00,125.79,126.1,125.57,126.09,21046.0,122.5436,122.8456,122.3292,122.8358,21046.0
2020-06-16 09:45:00,126.19,126.85,126.18,126.59,25365.0,122.9332,123.5762,122.9235,123.3229,25365.0
2020-06-16 09:50:00,126.59,126.8,126.2,126.61,24676.0,123.3229,123.5275,122.943,123.3424,24676.0
2020-06-16 09:55:00,126.65,126.71,125.97,125.97,20719.0,123.3814,123.4398,122.7189,122.7189,20719.0
2020-06-16 10:00:00,126.04,126.3,125.95,126.12,26188.0,122.7871,123.0404,122.6994,122.8651,26188.0
2020-06-16 10:05:00,126.11,126.35,125.85,126.26,20120.0,122.8553,123.0891,122.602,123.0014,20120.0
2020-06-16 10:10:00,126.21,126.34,125.99,126.3,13182.0,122.9527,123.0794,122.7384,123.0404,13182.0
2020-06-16 10:15:00,126.39,126.44,126.21,126.29,10885.0,123.1281,123.1768,122.9527,123.0307,10885.0
2020-06-16 10:20:00,126.24,126.34,125.94,126.34,18916.0,122.982,123.0794,122.6897,123.0794,18916.0
2020-06-16 10:25:00,126.36,126.48,126.27,126.42,14426.0,123.0989,123.2158,123.0112,123.1573,14426.0
2020-06-16 10:30:00,126.42,126.57,126.27,126.36,16160.0,123.1573,123.3034,123.0112,123.0989,16160.0
2020-06-16 10:35:00,126.34,126.48,125.72,125.99,27780.0,123.0794,123.2158,122.4754,122.7384,27780.0
2020-06-16 10:40:00,126.02,126.22,126.01,126.22,24223.0,122.7676,122.9625,122.7579,122.9625,24223.0
2020-06-16 10:45:00,126.15,126.36,126.05,126.2,17106.0,122.8943,123.0989,122.7969,122.943,17106.0
2020-06-16 10:50:00,126.19,126.19,125.61,125.79,21522.0,122.9332,122.9332,122.3682,122.5436,21522.0
2020-06-16 10:55:00,125.81,126.22,125.51,125.66,26742.0,122.5631,122.9625,122.2708,122.4169,26742.0
2020-06-16 11:00:00,125.63,125.92,125.13,125.9,39130.0,122.3877,122.6702,121.9006,122.6507,39130.0
2020-06-16 11:05:00,125.88,126.43,125.87,126.3,14496.0,122.6312,123.1671,122.6215,123.0404,14496.0
2020-06-16 11:10:00,126.24,126.36,126.11,126.31,15161.0,122.982,123.0989,122.8553,123.0501,15161.0
2020-06-16 11:15:00,126.37,126.62,125.96,126.0,16681.0,123.1086,123.3521,122.7092,122.7481,16681.0
2020-06-16 11:20:00,125.99,126.21,125.76,125.87,14870.0,122.7384,122.9527,122.5143,122.6215,14870.0
2020-06-16 11:25:00,125.87,126.1,125.72,125.76,13789.0,122.6215,122.8456,122.4754,122.5143,13789.0
2020-06-16 11:30:00,125.76,125.96,125.46,125.46,33711.0,122.5143,122.7092,122.2221,122.2221,33711.0
2020-06-16 11:35:00,125.49,125.89,125.38,125.89,18461.0,122.2513,122.641,122.1441,122.641,18461.0
2020-06-16 11:40:00,126.04,126.38,126.0,126.24,11651.0,122.7871,123.1183,122.7481,122.982,11651.0
2020-06-16 11:45:00,126.29,126.75,126.22,126.46,11772.0,123.0307,123.4788,122.9625,123.1963,11772.0
2020-06-16 11:50:00,126.51,126.61,126.18,126.27,10433.0,123.245,123.3424,122.9235,123.0112,10433.0
2020-06-16 11:55:00,126.27,126.32,125.98,126.06,11123.0,123.0112,123.0599,122.7287,122.8066,11123.0
2020-06-16 12:00:00,126.13,126.26,125.58,125.73,9142.0,122.8748,123.0014,122.339,122.4851,9142.0
2020-06-16 12:05:00,125.72,125.77,125.57,125.58,7543.0,122.4754,122.5241,122.3292,122.339,7543.0
2020-06-16 12:10:00,125.59,125.79,125.5,125.64,12067.0,122.3487,122.5436,122.2611,122.3974,12067.0
2020-06-16 12:15:00,125.62,125.7,125.3,125.7,18484.0,122.378,122.4559,122.0662,122.4559,18484.0
2020-06-16 12:20:00,125.84,125.84,125.57,125.71,7238.0,122.5923,122.5923,122.3292,122.4656,7238.0
2020-06-16 12:25:00,125.75,125.84,125.55,125.55,12326.0,122.5046,122.5923,122.3098,122.3098,12326.0
2020-06-16 12:30:00,125.52,125.78,125.51,125.63,16229.0,122.2805,122.5338,122.2708,122.3877,16229.0
2020-06-16 12:35:00,125.62,125.92,125.55,125.92,50947.0,122.378,122.6702,122.3098,122.6702,50947.0
2020-06-16 12:40:00,125.93,126.06,125.83,126.06,17545.0,122.68,122.8066,122.5825,122.8066,17545.0
2020-06-16 12:45:00,126.06,126.24,126.04,126.08,12350.0,122.8066,122.982,122.7871,122.8261,12350.0
2020-06-16 12:50:00,126.09,126.18,125.98,126.03,9875.0,122.8358,122.9235,122.7287,122.7774,9875.0
2020-06-16 12:55:00,126.04,126.07,125.76,125.78,11552.0,122.7871,122.8163,122.5143,122.5338,11552.0
2020-06-16 13:00:00,125.79,125.83,125.7,125.7,7836.0,122.5436,122.5825,122.4559,122.4559,7836.0
2020-06-16 13:05:00,125.71,125.86,125.64,125.79,11306.0,122.4656,122.6118,122.3974,122.5436,11306.0
2020-06-16 13:10:00,125.8,125.96,125.79,125.91,15068.0,122.5533,122.7092,122.5436,122.6605,15068.0
2020-06-16 13:15:00,125.93,125.99,125.56,125.77,22065.0,122.68,122.7384,122.3195,122.5241,22065.0
2020-06-16 13:20:00,125.75,125.78,125.6,125.75,13482.0,122.5046,122.5338,122.3585,122.5046,13482.0
2020-06-16 13:25:00,125.73,125.8,125.55,125.56,11805.0,122.4851,122.5533,122.3098,122.3195,11805.0
2020-06-16 13:30:00,125.56,125.74,125.53,125.64,15390.0,122.3195,122.4949,122.2903,122.3974,15390.0
2020-06-16 13:35:00,125.64,125.77,125.62,125.74,10889.0,122.3974,122.5241,122.378,122.4949,10889.0
2020-06-16 13:40:00,125.74,126.0,125.74,125.97,16875.0,122.4949,122.7481,122.4949,122.7189,16875.0
2020-06-16 13:45:00,125.97,125.97,125.82,125.86,8697.0,122.7189,122.7189,122.5728,122.6118,8697.0
2020-06-16 13:50:00,125.87,126.0,125.68,125.78,25358.0,122.6215,122.7481,122.4364,122.5338,25358.0
2020-06-16 13:55:00,125.77,125.85,125.69,125.73,7373.0,122.5241,122.602,122.4461,122.4851,7373.0
2020-06-16 14:00:00,125.73,125.9,125.7,125.87,8693.0,122.4851,122.6507,122.4559,122.6215,8693.0
2020-06-16 14:05:00,125.86,125.87,125.74,125.8,8534.0,122.6118,122.6215,122.4949,122.5533,8534.0
2020-06-16 14:10:00,125.82,125.88,125.73,125.76,16749.0,122.5728,122.6312,122.4851,122.5143,16749.0
2020-06-16 14:15:00,125.76,125.93,125.73,125.82,18872.0,122.5143,122.68,122.4851,122.5728,18872.0
2020-06-16 14:20:00,125.83,125.86,125.4,125.59,47216.0,122.5825,122.6118,122.1636,122.3487,47216.0
2020-06-16 14:25:00,125.52,125.66,125.4,125.66,22438.0,122.2805,122.4169,122.1636,122.4169,22438.0
2020-06-16 14:30:00,125.63,125.9,125.53,125.62,15996.0,122.3877,122.6507,122.2903,122.378,15996.0
2020-06-16 14:35:00,125.56,125.65,125.45,125.47,15014.0,122.3195,122.4072,122.2123,122.2318,15014.0
2020-06-16 14:40:00,125.44,125.48,125.25,125.37,9318.0,122.2026,122.2416,122.0175,122.1344,9318.0
2020-06-16 14:45:00,125.4,125.42,125.22,125.39,10658.0,122.1636,122.1831,121.9883,122.1539,10658.0
2020-06-16 14:50:00,125.36,125.46,125.22,125.3,17693.0,122.1247,122.2221,121.9883,122.0662,17693.0
2020-06-16 14:55:00,125.3,125.4,125.24,125.33,10604.0,122.0662,122.1636,122.0078,122.0954,10604.0
2020-06-16 15:00:00,125.32,125.43,125.17,125.26,13409.0,122.0857,122.1929,121.9396,122.0272,13409.0
2020-06-16 15:05:00,125.25,125.29,125.15,125.29,23412.0,122.0175,122.0565,121.9201,122.0565,23412.0
2020-06-16 15:10:00,125.27,125.64,125.23,125.64,22711.0,122.037,122.3974,121.998,122.3974,22711.0
2020-06-16 15:15:00,125.59,125.59,125.06,125.15,46831.0,122.3487,122.3487,121.8324,121.9201,46831.0
2020-06-16 15:20:00,125.16,125.45,125.15,125.37,19340.0,121.9298,122.2123,121.9201,122.1344,19340.0
2020-06-16 15:25:00,125.38,125.62,125.35,125.58,16069.0,122.1441,122.378,122.1149,122.339,16069.0
2020-06-16 15:30:00,125.53,125.91,125.47,125.78,23450.0,122.2903,122.6605,122.2318,122.5338,23450.0
2020-06-16 15:35:00,125.77,125.87,125.66,125.7,21296.0,122.5241,122.6215,122.4169,122.4559,21296.0
2020-06-16 15:40:00,125.72,125.86,125.44,125.47,18488.0,122.4754,122.6118,122.2026,122.2318,18488.0
2020-06-16 15:45:00,125.42,125.67,125.36,125.49,28806.0,122.1831,122.4267,122.1247,122.2513,28806.0
2020-06-16 15:50:00,125.5,125.79,125.31,125.41,54066.0,122.2611,122.5436,122.076,122.1734,54066.0
2020-06-16 15:55:00,125.37,125.77,125.34,125.72,108736.0,122.1344,122.5241,122.1052,122.4754,108736.0
2020-06-17 09:30:00,126.97,128.29,126.29,128.26,85886.0,123.6931,124.979,123.0307,124.9498,85886.0
2020-06-17 09:35:00,128.25,128.44,127.94,128.31,22734.0,124.9401,125.1252,124.6381,124.9985,22734.0
2020-06-17 09:40:00,128.35,128.82,128.24,128.7,29358.0,125.0375,125.4954,124.9303,125.3785,29358.0
2020-06-17 09:45:00,128.63,128.81,127.96,128.0,19666.0,125.3103,125.4856,124.6576,124.6965,19666.0
2020-06-17 09:50:00,128.02,128.18,127.71,127.8,10202.0,124.716,124.8719,124.414,124.5017,10202.0
2020-06-17 09:55:00,127.85,127.86,127.4,127.71,9865.0,124.5504,124.5601,124.112,124.414,9865.0
2020-06-17 10:00:00,127.63,127.94,127.54,127.89,15679.0,124.3361,124.6381,124.2484,124.5894,15679.0
2020-06-17 10:05:00,127.9,127.92,127.62,127.65,7556.0,124.5991,124.6186,124.3263,124.3556,7556.0
2020-06-17 10:10:00,127.53,127.82,127.49,127.61,14014.0,124.2387,124.5212,124.1997,124.3166,14014.0
2020-06-17 10:15:00,127.65,127.98,127.57,127.65,31782.0,124.3556,124.677,124.2776,124.3556,31782.0
2020-06-17 10:20:00,127.68,127.98,127.6,127.91,13443.0,124.3848,124.677,124.3069,124.6089,13443.0
2020-06-17 10:25:00,127.87,127.97,127.72,127.8,9508.0,124.5699,124.6673,124.4238,124.5017,9508.0
2020-06-17 10:30:00,127.82,128.09,127.68,128.0,10487.0,124.5212,124.7842,124.3848,124.6965,10487.0
2020-06-17 10:35:00,127.97,128.31,127.93,128.22,12953.0,124.6673,124.9985,124.6283,124.9109,12953.0
2020-06-17 10:40:00,128.3,128.3,128.03,128.09,7857.0,124.9888,124.9888,124.7258,124.7842,7857.0
2020-06-17 10:45:00,128.23,128.35,128.1,128.24,7779.0,124.9206,125.0375,124.794,124.9303,7779.0
2020-06-17 10:50:00,128.27,128.54,128.27,128.49,9563.0,124.9596,125.2226,124.9596,125.1739,9563.0
2020-06-17 10:55:00,128.5,128.5,128.33,128.45,6730.0,125.1836,125.1836,125.018,125.1349,6730.0
2020-06-17 11:00:00,128.47,128.53,128.22,128.46,11361.0,125.1544,125.2129,124.9109,125.1447,11361.0
2020-06-17 11:05:00,128.49,128.54,128.3,128.49,10910.0,125.1739,125.2226,124.9888,125.1739,10910.0
2020-06-17 11:10:00,128.49,128.65,128.48,128.62,24961.0,125.1739,125.3298,125.1641,125.3005,24961.0
2020-06-17 11:15:00,128.61,128.61,128.29,128.53,13278.0,125.2908,125.2908,124.979,125.2129,13278.0
2020-06-17 11:20:00,128.49,128.55,128.11,128.18,12945.0,125.1739,125.2323,124.8037,124.8719,12945.0
2020-06-17 11:25:00,128.26,128.34,128.14,128.28,14040.0,124.9498,125.0278,124.8329,124.9693,14040.0
2020-06-17 11:30:00,128.28,128.41,128.21,128.3,10600.0,124.9693,125.0959,124.9011,124.9888,10600.0
2020-06-17 11:35:00,128.31,128.38,128.14,128.26,9196.0,124.9985,125.0667,124.8329,124.9498,9196.0
2020-06-17 11:40:00,128.26,128.3,128.17,128.22,8000.0,124.9498,124.9888,124.8621,124.9109,8000.0
2020-06-17 11:45:00,128.18,128.2,128.0,128.02,9685.0,124.8719,124.8914,124.6965,124.716,9685.0
2020-06-17 11:50:00,128.03,128.12,128.0,128.12,18365.0,124.7258,124.8134,124.6965,124.8134,18365.0
2020-06-17 11:55:00,128.11,128.17,127.88,127.96,16199.0,124.8037,124.8621,124.5796,124.6576,16199.0
2020-06-17 12:00:00,128.0,128.25,127.99,128.25,10083.0,124.6965,124.9401,124.6868,124.9401,10083.0
2020-06-17 12:05:00,128.25,128.28,128.07,128.18,5539.0,124.9401,124.9693,124.7647,124.8719,5539.0
2020-06-17 12:10:00,128.24,128.24,128.04,128.05,5088.0,124.9303,124.9303,124.7355,124.7452,5088.0
2020-06-17 12:15:00,128.06,128.07,127.95,127.99,5359.0,124.755,124.7647,124.6478,124.6868,5359.0
2020-06-17 12:20:00,128.0,128.08,127.83,127.83,5899.0,124.6965,124.7745,124.5309,124.5309,5899.0
2020-06-17 12:25:00,127.82,127.89,127.73,127.77,5319.0,124.5212,124.5894,124.4335,124.4725,5319.0
2020-06-17 12:30:00,127.78,128.01,127.78,127.88,7052.0,124.4822,124.7063,124.4822,124.5796,7052.0
2020-06-17 12:35:00,127.85,128.07,127.85,128.04,5204.0,124.5504,124.7647,124.5504,124.7355,5204.0
2020-06-17 12:40:00,128.06,128.13,127.99,128.11,4134.0,124.755,124.8232,124.6868,124.8037,4134.0
2020-06-17 12:45:00,128.13,128.38,127.96,128.19,68657.0,124.8232,125.0667,124.6576,124.8816,68657.0
2020-06-17 12:50:00,128.24,128.61,128.24,128.61,7131.0,124.9303,125.2908,124.9303,125.2908,7131.0
2020-06-17 12:55:00,128.59,129.0,128.49,128.78,29148.0,125.2713,125.6707,125.1739,125.4564,29148.0
2020-06-17 13:00:00,128.85,128.93,128.7,128.71,20497.0,125.5246,125.6025,125.3785,125.3882,20497.0
2020-06-17 13:05:00,128.73,128.91,128.7,128.89,9572.0,125.4077,125.583,125.3785,125.5636,9572.0
2020-06-17 13:10:00,128.88,128.93,128.83,128.89,7896.0,125.5538,125.6025,125.5051,125.5636,7896.0
2020-06-17 13:15:00,128.88,129.0,128.76,128.97,14000.0,125.5538,125.6707,125.4369,125.6415,14000.0
2020-06-17 13:20:00,128.99,129.0,128.89,128.97,8680.0,125.661,125.6707,125.5636,125.6415,8680.0
2020-06-17 13:25:00,128.99,129.0,128.77,128.82,10987.0,125.661,125.6707,125.4467,125.4954,10987.0
2020-06-17 13:30:00,128.83,128.93,128.83,128.91,4101.0,125.5051,125.6025,125.5051,125.583,4101.0
2020-06-17 13:35:00,128.88,128.96,128.85,128.9,8976.0,125.5538,125.6318,125.5246,125.5733,8976.0
2020-06-17 13:40:00,128.89,128.99,128.81,128.83,10616.0,125.5636,125.661,125.4856,125.5051,10616.0
2020-06-17 13:45:00,128.79,128.92,128.74,128.87,4577.0,125.4661,125.5928,125.4174,125.5441,4577.0
2020-06-17 13:50:00,128.88,128.95,128.74,128.78,12910.0,125.5538,125.622,125.4174,125.4564,12910.0
2020-06-17 13:55:00,128.8,128.96,128.67,128.67,25370.0,125.4759,125.6318,125.3492,125.3492,25370.0
2020-06-17 14:00:00,128.66,128.78,128.6,128.62,7725.0,125.3395,125.4564,125.281,125.3005,7725.0
2020-06-17 14:05:00,128.62,128.72,128.55,128.66,23020.0,125.3005,125.3979,125.2323,125.3395,23020.0
2020-06-17 14:10:00,128.68,128.72,128.54,128.54,11934.0,125.359,125.3979,125.2226,125.2226,11934.0
2020-06-17 14:15:00,128.62,128.75,128.5,128.53,12424.0,125.3005,125.4272,125.1836,125.2129,12424.0
2020-06-17 14:20:00,128.55,128.63,128.5,128.53,10093.0,125.2323,125.3103,125.1836,125.2129,10093.0
2020-06-17 14:25:00,128.52,128.8,128.49,128.73,16674.0,125.2031,125.4759,125.1739,125.4077,16674.0
2020-06-17 14:30:00,128.73,128.9,128.71,128.89,11340.0,125.4077,125.5733,125.3882,125.5636,11340.0
2020-06-17 14:35:00,128.91,128.96,128.82,128.88,9882.0,125.583,125.6318,125.4954,125.5538,9882.0
2020-06-17 14:40:00,128.87,129.01,128.73,128.75,17205.0,125.5441,125.6805,125.4077,125.4272,17205.0
2020-06-17 14:45:00,128.75,128.76,128.55,128.59,8923.0,125.4272,125.4369,125.2323,125.2713,8923.0
2020-06-17 14:50:00,128.64,128.81,128.62,128.65,6518.0,125.32,125.4856,125.3005,125.3298,6518.0
2020-06-17 14:55:00,128.67,128.75,128.44,128.47,7288.0,125.3492,125.4272,125.1252,125.1544,7288.0
2020-06-17 15:00:00,128.38,128.38,128.24,128.37,8833.0,125.0667,125.0667,124.9303,125.057,8833.0
2020-06-17 15:05:00,128.39,128.44,128.29,128.35,6420.0,125.0765,125.1252,124.979,125.0375,6420.0
2020-06-17 15:10:00,128.34,128.38,128.12,128.14,21414.0,125.0278,125.0667,124.8134,124.8329,21414.0
2020-06-17 15:15:00,128.13,128.19,127.85,128.03,25125.0,124.8232,124.8816,124.5504,124.7258,25125.0
2020-06-17 15:20:00,128.04,128.04,127.64,127.69,11657.0,124.7355,124.7355,124.3458,124.3945,11657.0
2020-06-17 15:25:00,127.68,127.87,127.52,127.83,26405.0,124.3848,124.5699,124.2289,124.5309,26405.0
2020-06-17 15:30:00,127.83,127.83,127.63,127.71,58636.0,124.5309,124.5309,124.3361,124.414,58636.0
2020-06-17 15:35:00,127.73,127.73,127.33,127.69,45885.0,124.4335,124.4335,124.0438,124.3945,45885.0
2020-06-17 15:40:00,127.69,127.79,127.5,127.74,28925.0,124.3945,124.492,124.2094,124.4432,28925.0
2020-06-17 15:45:00,127.73,127.91,127.67,127.68,30262.0,124.4335,124.6089,124.375,124.3848,30262.0
2020-06-17 15:50:00,127.62,128.37,127.62,128.32,68011.0,124.3263,125.057,124.3263,125.0083,68011.0
2020-06-17 15:55:00,128.35,128.48,128.03,128.12,79188.0,125.0375,125.1641,124.7258,124.8134,79188.0
2020-06-18 09:30:00,128.1,129.05,128.1,128.99,82346.0,124.794,125.7194,124.794,125.661,82346.0
2020-06-18 09:35:00,129.0,129.19,128.71,128.71,57145.0,125.6707,125.8558,125.3882,125.3882,57145.0
2020-06-18 09:40:00,128.67,128.88,128.43,128.48,22905.0,125.3492,125.5538,125.1154,125.1641,22905.0
2020-06-18 09:45:00,128.52,128.64,128.13,128.47,31484.0,125.2031,125.32,124.8232,125.1544,31484.0
2020-06-18 09:50:00,128.41,128.78,128.28,128.58,13132.0,125.0959,125.4564,124.9693,125.2616,13132.0
2020-06-18 09:55:00,128.53,128.75,128.43,128.71,10684.0,125.2129,125.4272,125.1154,125.3882,10684.0
2020-06-18 10:00:00,128.72,128.75,128.45,128.6,9939.0,125.3979,125.4272,125.1349,125.281,9939.0
2020-06-18 10:05:00,128.64,128.95,128.62,128.89,12464.0,125.32,125.622,125.3005,125.5636,12464.0
2020-06-18 10:10:00,128.9,129.23,128.79,128.79,20575.0,125.5733,125.8948,125.4661,125.4661,20575.0
2020-06-18 10:15:00,128.8,128.82,128.41,128.56,10193.0,125.4759,125.4954,125.0959,125.2421,10193.0
2020-06-18 10:20:00,128.52,128.7,128.29,128.53,6035.0,125.2031,125.3785,124.979,125.2129,6035.0
2020-06-18 10:25:00,128.64,128.8,128.2,128.32,11968.0,125.32,125.4759,124.8914,125.0083,11968.0
2020-06-18 10:30:00,128.18,128.67,128.13,128.53,9797.0,124.8719,125.3492,124.8232,125.2129,9797.0
2020-06-18 10:35:00,128.59,128.73,128.32,128.41,7241.0,125.2713,125.4077,125.0083,125.0959,7241.0
2020-06-18 10:40:00,128.42,128.42,128.16,128.36,8143.0,125.1057,125.1057,124.8524,125.0472,8143.0
2020-06-18 10:45:00,128.4,128.57,128.3,128.46,9512.0,125.0862,125.2518,124.9888,125.1447,9512.0
2020-06-18 10:50:00,128.48,128.66,128.48,128.6,10440.0,125.1641,125.3395,125.1641,125.281,10440.0
2020-06-18 10:55:00,128.62,128.9,128.62,128.84,8858.0,125.3005,125.5733,125.3005,125.5149,8858.0
2020-06-18 11:00:00,128.89,128.97,128.78,128.87,6954.0,125.5636,125.6415,125.4564,125.5441,6954.0
2020-06-18 11:05:00,128.95,128.99,128.86,128.94,10695.0,125.622,125.661,125.5343,125.6123,10695.0
2020-06-18 11:10:00,128.91,129.45,128.91,129.45,7139.0,125.583,126.1091,125.583,126.1091,7139.0
2020-06-18 11:15:00,129.4,129.43,129.2,129.24,6562.0,126.0604,126.0896,125.8656,125.9045,6562.0
2020-06-18 11:20:00,129.27,129.45,129.06,129.06,8561.0,125.9338,126.1091,125.7292,125.7292,8561.0
2020-06-18 11:25:00,129.03,129.07,128.87,128.89,9705.0,125.6999,125.7389,125.5441,125.5636,9705.0
2020-06-18 11:30:00,128.9,129.01,128.58,128.59,14593.0,125.5733,125.6805,125.2616,125.2713,14593.0
2020-06-18 11:35:00,128.58,128.6,128.33,128.38,12398.0,125.2616,125.281,125.018,125.0667,12398.0
2020-06-18 11:40:00,128.45,128.6,128.4,128.59,8340.0,125.1349,125.281,125.0862,125.2713,8340.0
2020-06-18 11:45:00,128.61,128.71,128.56,128.68,6105.0,125.2908,125.3882,125.2421,125.359,6105.0
2020-06-18 11:50:00,128.66,128.72,128.46,128.6,23136.0,125.3395,125.3979,125.1447,125.281,23136.0
2020-06-18 11:55:00,128.6,128.9,128.6,128.9,5324.0,125.281,125.5733,125.281,125.5733,5324.0
2020-06-18 12:00:00,128.9,128.95,128.69,128.72,27363.0,125.5733,125.622,125.3687,125.3979,27363.0
2020-06-18 12:05:00,128.77,128.89,128.7,128.76,13580.0,125.4467,125.5636,125.3785,125.4369,13580.0
2020-06-18 12:10:00,128.79,128.82,128.64,128.78,5594.0,125.4661,125.4954,125.32,125.4564,5594.0
2020-06-18 12:15:00,128.81,128.91,128.62,128.63,9232.0,125.4856,125.583,125.3005,125.3103,9232.0
2020-06-18 12:20:00,128.63,128.91,128.62,128.91,9598.0,125.3103,125.583,125.3005,125.583,9598.0
2020-06-18 12:25:00,128.91,129.03,128.87,129.01,8294.0,125.583,125.6999,125.5441,125.6805,8294.0
2020-06-18 12:30:00,128.99,129.05,128.85,128.97,7629.0,125.661,125.7194,125.5246,125.6415,7629.0
2020-06-18 12:35:00,129.0,129.1,128.88,128.91,8832.0,125.6707,125.7681,125.5538,125.583,8832.0
2020-06-18 12:40:00,128.94,129.0,128.85,129.0,4899.0,125.6123,125.6707,125.5246,125.6707,4899.0
2020-06-18 12:45:00,128.99,129.03,128.95,128.99,7866.0,125.661,125.6999,125.622,125.661,7866.0
2020-06-18 12:50:00,129.0,129.16,128.99,129.1,35122.0,125.6707,125.8266,125.661,125.7681,35122.0
2020-06-18 12:55:00,129.08,129.11,129.02,129.07,6954.0,125.7487,125.7779,125.6902,125.7389,6954.0
2020-06-18 13:00:00,129.06,129.14,128.91,128.92,8092.0,125.7292,125.8071,125.583,125.5928,8092.0
2020-06-18 13:05:00,128.91,128.93,128.75,128.78,20165.0,125.583,125.6025,125.4272,125.4564,20165.0
2020-06-18 13:10:00,128.8,128.88,128.71,128.77,7170.0,125.4759,125.5538,125.3882,125.4467,7170.0
2020-06-18 13:15:00,128.76,128.88,128.72,128.85,5159.0,125.4369,125.5538,125.3979,125.5246,5159.0
2020-06-18 13:20:00,128.87,128.88,128.59,128.6,5939.0,125.5441,125.5538,125.2713,125.281,5939.0
2020-06-18 13:25:00,128.61,128.64,128.52,128.61,5168.0,125.2908,125.32,125.2031,125.2908,5168.0
2020-06-18 13:30:00,128.59,128.76,128.56,128.73,7628.0,125.2713,125.4369,125.2421,125.4077,7628.0
2020-06-18 13:35:00,128.74,128.9,128.68,128.87,7192.0,125.4174,125.5733,125.359,125.5441,7192.0
2020-06-18 13:40:00,128.84,128.97,128.83,128.97,5464.0,125.5149,125.6415,125.5051,125.6415,5464.0
2020-06-18 13:45:00,128.95,128.98,128.87,128.89,7514.0,125.622,125.6512,125.5441,125.5636,7514.0
2020-06-18 13:50:00,128.9,129.17,128.89,129.16,6038.0,125.5733,125.8363,125.5636,125.8266,6038.0
2020-06-18 13:55:00,129.14,129.22,129.06,129.07,9481.0,125.8071,125.885,125.7292,125.7389,9481.0
2020-06-18 14:00:00,129.07,129.09,128.85,128.85,5679.0,125.7389,125.7584,125.5246,125.5246,5679.0
2020-06-18 14:05:00,128.87,128.99,128.79,128.88,5705.0,125.5441,125.661,125.4661,125.5538,5705.0
2020-06-18 14:10:00,128.85,128.91,128.8,128.87,7396.0,125.5246,125.583,125.4759,125.5441,7396.0
2020-06-18 14:15:00,128.85,128.85,128.66,128.76,7301.0,125.5246,125.5246,125.3395,125.4369,7301.0
2020-06-18 14:20:00,128.73,128.73,128.62,128.63,4072.0,125.4077,125.4077,125.3005,125.3103,4072.0
2020-06-18 14:25:00,128.65,128.75,128.63,128.68,7872.0,125.3298,125.4272,125.3103,125.359,7872.0
2020-06-18 14:30:00,128.75,128.83,128.57,128.7,10243.0,125.4272,125.5051,125.2518,125.3785,10243.0
2020-06-18 14:35:00,128.7,128.8,128.63,128.64,7878.0,125.3785,125.4759,125.3103,125.32,7878.0
2020-06-18 14:40:00,128.69,128.9,128.69,128.72,11848.0,125.3687,125.5733,125.3687,125.3979,11848.0
2020-06-18 14:45:00,128.73,128.8,128.69,128.78,9462.0,125.4077,125.4759,125.3687,125.4564,9462.0
2020-06-18 14:50:00,128.81,128.87,128.76,128.76,6990.0,125.4856,125.5441,125.4369,125.4369,6990.0
2020-06-18 14:55:00,128.78,128.84,128.6,128.6,9691.0,125.4564,125.5149,125.281,125.281,9691.0
2020-06-18 15:00:00,128.6,128.6,128.25,128.27,7911.0,125.281,125.281,124.9401,124.9596,7911.0
2020-06-18 15:05:00,128.27,128.58,128.27,128.58,10706.0,124.9596,125.2616,124.9596,125.2616,10706.0
2020-06-18 15:10:00,128.56,128.57,128.46,128.49,11716.0,125.2421,125.2518,125.1447,125.1739,11716.0
2020-06-18 15:15:00,128.52,128.63,128.52,128.58,6169.0,125.2031,125.3103,125.2031,125.2616,6169.0
2020-06-18 15:20:00,128.58,128.69,128.54,128.62,8407.0,125.2616,125.3687,125.2226,125.3005,8407.0
2020-06-18 15:25:00,128.64,128.8,128.62,128.8,9521.0,125.32,125.4759,125.3005,125.4759,9521.0
2020-06-18 15:30:00,128.83,129.05,128.76,129.04,34025.0,125.5051,125.7194,125.4369,125.7097,34025.0
2020-06-18 15:35:00,129.03,129.28,128.97,129.26,29377.0,125.6999,125.9435,125.6415,125.924,29377.0
2020-06-18 15:40:00,129.28,129.37,129.23,129.29,25379.0,125.9435,126.0312,125.8948,125.9532,25379.0
2020-06-18 15:45:00,129.28,129.4,129.23,129.3,31579.0,125.9435,126.0604,125.8948,125.963,31579.0
2020-06-18 15:50:00,129.31,129.45,129.14,129.4,49107.0,125.9727,126.1091,125.8071,126.0604,49107.0
2020-06-18 15:55:00,129.41,129.45,129.3,129.38,49954.0,126.0701,126.1091,125.963,126.0409,49954.0
2020-06-19 09:30:00,131.15,131.24,129.65,129.95,347792.0,127.7652,127.8529,126.3039,126.5962,347792.0
2020-06-19 09:35:00,129.89,129.96,129.29,129.96,21808.0,126.5378,126.6059,125.9532,126.6059,21808.0
2020-06-19 09:40:00,129.97,130.2,129.29,129.54,22047.0,126.6157,126.8398,125.9532,126.1968,22047.0
2020-06-19 09:45:00,129.54,130.15,129.26,130.12,31687.0,126.1968,126.791,125.924,126.7618,31687.0
2020-06-19 09:50:00,130.03,130.27,129.9,130.09,16796.0,126.6741,126.9079,126.5475,126.7326,16796.0
2020-06-19 09:55:00,130.15,130.26,129.63,129.64,22497.0,126.791,126.8982,126.2845,126.2942,22497.0
2020-06-19 10:00:00,129.61,129.92,129.54,129.82,8930.0,126.265,126.567,126.1968,126.4696,8930.0
2020-06-19 10:05:00,129.87,130.2,129.87,130.19,6237.0,126.5183,126.8398,126.5183,126.83,6237.0
2020-06-19 10:10:00,130.14,130.35,130.08,130.22,20333.0,126.7813,126.9859,126.7228,126.8592,20333.0
2020-06-19 10:15:00,130.24,130.39,130.13,130.25,7761.0,126.8787,127.0248,126.7716,126.8885,7761.0
2020-06-19 10:20:00,130.25,130.34,130.1,130.21,12225.0,126.8885,126.9761,126.7423,126.8495,12225.0
2020-06-19 10:25:00,130.22,130.33,129.87,130.19,12809.0,126.8592,126.9664,126.5183,126.83,12809.0
2020-06-19 10:30:00,130.15,130.22,129.77,129.81,6685.0,126.791,126.8592,126.4209,126.4598,6685.0
2020-06-19 10:35:00,129.89,129.95,129.75,129.93,10867.0,126.5378,126.5962,126.4014,126.5767,10867.0
2020-06-19 10:40:00,129.9,129.96,129.54,129.66,12925.0,126.5475,126.6059,126.1968,126.3137,12925.0
2020-06-19 10:45:00,129.67,129.91,129.6,129.71,7526.0,126.3234,126.5572,126.2552,126.3624,7526.0
2020-06-19 10:50:00,129.72,129.72,129.26,129.28,17109.0,126.3721,126.3721,125.924,125.9435,17109.0
2020-06-19 10:55:00,129.22,129.33,129.09,129.29,11841.0,125.885,125.9922,125.7584,125.9532,11841.0
2020-06-19 11:00:00,129.28,129.63,129.17,129.62,16230.0,125.9435,126.2845,125.8363,126.2747,16230.0
2020-06-19 11:05:00,129.64,129.77,129.3,129.44,11237.0,126.2942,126.4209,125.963,126.0994,11237.0
2020-06-19 11:10:00,129.44,129.59,129.4,129.44,8164.0,126.0994,126.2455,126.0604,126.0994,8164.0
2020-06-19 11:15:00,129.43,129.51,129.28,129.29,9976.0,126.0896,126.1676,125.9435,125.9532,9976.0
2020-06-19 11:20:00,129.15,129.43,129.08,129.37,7292.0,125.8169,126.0896,125.7487,126.0312,7292.0
2020-06-19 11:25:00,129.36,129.4,129.15,129.4,10458.0,126.0214,126.0604,125.8169,126.0604,10458.0
2020-06-19 11:30:00,129.45,129.45,129.09,129.11,7877.0,126.1091,126.1091,125.7584,125.7779,7877.0
2020-06-19 11:35:00,129.09,129.12,128.88,129.1,18858.0,125.7584,125.7876,125.5538,125.7681,18858.0
2020-06-19 11:40:00,129.08,129.19,128.98,129.0,9287.0,125.7487,125.8558,125.6512,125.6707,9287.0
2020-06-19 11:45:00,129.03,129.28,129.01,129.16,14401.0,125.6999,125.9435,125.6805,125.8266,14401.0
2020-06-19 11:50:00,129.16,129.45,129.15,129.38,12912.0,125.8266,126.1091,125.8169,126.0409,12912.0
2020-06-19 11:55:00,129.35,129.35,129.15,129.17,8479.0,126.0117,126.0117,125.8169,125.8363,8479.0
2020-06-19 12:00:00,129.17,129.19,128.63,128.78,24308.0,125.8363,125.8558,125.3103,125.4564,24308.0
2020-06-19 12:05:00,128.75,128.84,128.59,128.71,8644.0,125.4272,125.5149,125.2713,125.3882,8644.0
2020-06-19 12:10:00,128.68,128.88,128.27,128.28,12514.0,125.359,125.5538,124.9596,124.9693,12514.0
2020-06-19 12:15:00,128.29,128.5,128.08,128.08,14188.0,124.979,125.1836,124.7745,124.7745,14188.0
2020-06-19 12:20:00,128.06,128.5,128.06,128.24,14636.0,124.755,125.1836,124.755,124.9303,14636.0
2020-06-19 12:25:00,128.28,128.66,128.28,128.66,11709.0,124.9693,125.3395,124.9693,125.3395,11709.0
2020-06-19 12:30:00,128.62,128.85,128.58,128.79,8206.0,125.3005,125.5246,125.2616,125.4661,8206.0
2020-06-19 12:35:00,128.83,128.84,128.61,128.69,6343.0,125.5051,125.5149,125.2908,125.3687,6343.0
2020-06-19 12:40:00,128.68,128.94,128.68,128.83,9535.0,125.359,125.6123,125.359,125.5051,9535.0
2020-06-19 12:45:00,128.82,129.0,128.67,128.93,6489.0,125.4954,125.6707,125.3492,125.6025,6489.0
2020-06-19 12:50:00,128.96,128.96,128.79,128.8,4215.0,125.6318,125.6318,125.4661,125.4759,4215.0
2020-06-19 12:55:00,128.8,129.02,128.77,129.0,5806.0,125.4759,125.6902,125.4467,125.6707,5806.0
2020-06-19 13:00:00,129.05,129.05,128.91,128.95,7016.0,125.7194,125.7194,125.583,125.622,7016.0
2020-06-19 13:05:00,128.98,129.18,128.93,129.01,6830.0,125.6512,125.8461,125.6025,125.6805,6830.0
2020-06-19 13:10:00,129.04,129.11,129.0,129.04,3845.0,125.7097,125.7779,125.6707,125.7097,3845.0
2020-06-19 13:15:00,129.07,129.07,128.84,128.9,6728.0,125.7389,125.7389,125.5149,125.5733,6728.0
2020-06-19 13:20:00,128.9,128.91,128.73,128.75,4244.0,125.5733,125.583,125.4077,125.4272,4244.0
2020-06-19 13:25:00,128.68,128.86,128.68,128.78,5874.0,125.359,125.5343,125.359,125.4564,5874.0
2020-06-19 13:30:00,128.75,128.86,128.64,128.72,7850.0,125.4272,125.5343,125.32,125.3979,7850.0
2020-06-19 13:35:00,128.68,128.99,128.68,128.92,14277.0,125.359,125.661,125.359,125.5928,14277.0
2020-06-19 13:40:00,128.89,129.02,128.81,128.99,4790.0,125.5636,125.6902,125.4856,125.661,4790.0
2020-06-19 13:45:00,129.01,129.08,128.81,128.93,5111.0,125.6805,125.7487,125.4856,125.6025,5111.0
2020-06-19 13:50:00,128.94,129.0,128.78,128.78,6098.0,125.6123,125.6707,125.4564,125.4564,6098.0
2020-06-19 13:55:00,128.81,128.83,128.4,128.4,6361.0,125.4856,125.5051,125.0862,125.0862,6361.0
2020-06-19 14:00:00,128.44,128.75,128.44,128.68,8361.0,125.1252,125.4272,125.1252,125.359,8361.0
2020-06-19 14:05:00,128.65,128.65,128.23,128.24,9924.0,125.3298,125.3298,124.9206,124.9303,9924.0
2020-06-19 14:10:00,128.27,128.32,128.03,128.28,21546.0,124.9596,125.0083,124.7258,124.9693,21546.0
2020-06-19 14:15:00,128.33,128.45,128.11,128.13,6561.0,125.018,125.1349,124.8037,124.8232,6561.0
2020-06-19 14:20:00,128.07,128.32,128.06,128.28,5315.0,124.7647,125.0083,124.755,124.9693,5315.0
2020-06-19 14:25:00,128.27,128.33,127.95,128.04,10884.0,124.9596,125.018,124.6478,124.7355,10884.0
2020-06-19 14:30:00,128.04,128.34,127.9,128.34,13464.0,124.7355,125.0278,124.5991,125.0278,13464.0
2020-06-19 14:35:00,128.27,128.66,128.27,128.64,11826.0,124.9596,125.3395,124.9596,125.32,11826.0
2020-06-19 14:40:00,128.62,128.8,128.59,128.8,10341.0,125.3005,125.4759,125.2713,125.4759,10341.0
2020-06-19 14:45:00,128.83,128.86,128.65,128.72,10918.0,125.5051,125.5343,125.3298,125.3979,10918.0
2020-06-19 14:50:00,128.74,129.02,128.64,129.02,8990.0,125.4174,125.6902,125.32,125.6902,8990.0
2020-06-19 14:55:00,129.06,129.06,128.91,128.97,15323.0,125.7292,125.7292,125.583,125.6415,15323.0
2020-06-19 15:00:00,128.96,129.13,128.87,129.13,17011.0,125.6318,125.7974,125.5441,125.7974,17011.0
2020-06-19 15:05:00,129.14,129.27,129.04,129.17,25222.0,125.8071,125.9338,125.7097,125.8363,25222.0
2020-06-19 15:10:00,129.17,129.58,129.03,129.53,24766.0,125.8363,126.2358,125.6999,126.187,24766.0
2020-06-19 15:15:00,129.54,129.91,129.53,129.8,24385.0,126.1968,126.5572,126.187,126.4501,24385.0
2020-06-19 15:20:00,129.81,129.84,129.62,129.64,20050.0,126.4598,126.489,126.2747,126.2942,20050.0
2020-06-19 15:25:00,129.66,129.81,129.66,129.77,17269.0,126.3137,126.4598,126.3137,126.4209,17269.0
2020-06-19 15:30:00,129.78,130.0,129.73,130.0,23654.0,126.4306,126.6449,126.3819,126.6449,23654.0
2020-06-19 15:35:00,129.98,130.04,129.87,129.93,21757.0,126.6254,126.6839,126.5183,126.5767,21757.0
2020-06-19 15:40:00,129.95,130.08,129.84,130.08,25224.0,126.5962,126.7228,126.489,126.7228,25224.0
2020-06-19 15:45:00,130.07,130.08,129.84,129.91,56389.0,126.7131,126.7228,126.489,126.5572,56389.0
2020-06-19 15:50:00,130.0,130.36,129.97,130.15,151063.0,126.6449,126.9956,126.6157,126.791,151063.0
2020-06-19 15:55:00,130.16,130.29,130.0,130.2,142172.0,126.8008,126.9274,126.6449,126.8398,142172.0
2020-06-22 09:30:00,130.94,131.86,130.0,131.45,97128.0,127.5607,128.4569,126.6449,128.0575,97128.0
2020-06-22 09:35:00,131.34,131.68,130.81,130.93,24987.0,127.9503,128.2816,127.434,127.5509,24987.0
2020-06-22 09:40:00,130.96,131.17,130.44,130.81,16642.0,127.5801,127.7847,127.0736,127.434,16642.0
2020-06-22 09:45:00,130.88,131.18,130.78,130.95,15384.0,127.5022,127.7945,127.4048,127.5704,15384.0
2020-06-22 09:50:00,130.86,131.21,130.66,130.66,23913.0,127.4827,127.8237,127.2879,127.2879,23913.0
2020-06-22 09:55:00,130.66,130.88,130.59,130.77,14378.0,127.2879,127.5022,127.2197,127.395,14378.0
2020-06-22 10:00:00,130.79,130.93,130.46,130.7,14183.0,127.4145,127.5509,127.093,127.3268,14183.0
2020-06-22 10:05:00,130.75,130.94,130.59,130.8,12517.0,127.3756,127.5607,127.2197,127.4243,12517.0
2020-06-22 10:10:00,130.78,130.96,130.73,130.84,14687.0,127.4048,127.5801,127.3561,127.4632,14687.0
2020-06-22 10:15:00,130.78,131.41,130.78,131.34,14422.0,127.4048,128.0185,127.4048,127.9503,14422.0
2020-06-22 10:20:00,131.43,131.43,131.14,131.24,15021.0,128.038,128.038,127.7555,127.8529,15021.0
2020-06-22 10:25:00,131.29,131.39,131.21,131.39,19717.0,127.9016,127.999,127.8237,127.999,19717.0
2020-06-22 10:30:00,131.47,131.55,131.11,131.12,12937.0,128.077,128.1549,127.7263,127.736,12937.0
2020-06-22 10:35:00,131.12,131.23,130.88,131.23,25374.0,127.736,127.8432,127.5022,127.8432,25374.0
2020-06-22 10:40:00,131.25,131.41,131.06,131.24,20433.0,127.8627,128.0185,127.6776,127.8529,20433.0
2020-06-22 10:45:00,131.24,131.54,131.24,131.43,18730.0,127.8529,128.1452,127.8529,128.038,18730.0
2020-06-22 10:50:00,131.4,131.47,130.94,130.96,25823.0,128.0088,128.077,127.5607,127.5801,25823.0
2020-06-22 10:55:00,130.96,131.06,130.31,130.44,42214.0,127.5801,127.6776,126.9469,127.0736,42214.0
2020-06-22 11:00:00,130.52,130.62,130.31,130.56,31571.0,127.1515,127.2489,126.9469,127.1905,31571.0
2020-06-22 11:05:00,130.55,130.62,130.38,130.46,21490.0,127.1807,127.2489,127.0151,127.093,21490.0
2020-06-22 11:10:00,130.51,130.72,130.42,130.48,21086.0,127.1418,127.3463,127.0541,127.1125,21086.0
2020-06-22 11:15:00,130.51,130.6,130.38,130.41,16312.0,127.1418,127.2294,127.0151,127.0443,16312.0
2020-06-22 11:20:00,130.43,130.47,130.12,130.14,19387.0,127.0638,127.1028,126.7618,126.7813,19387.0
2020-06-22 11:25:00,130.16,130.17,129.61,129.68,22280.0,126.8008,126.8105,126.265,126.3332,22280.0
2020-06-22 11:30:00,129.66,129.72,129.35,129.55,19606.0,126.3137,126.3721,126.0117,126.2065,19606.0
2020-06-22 11:35:00,129.55,129.73,129.5,129.62,12977.0,126.2065,126.3819,126.1578,126.2747,12977.0
2020-06-22 11:40:00,129.63,130.07,129.46,129.93,16204.0,126.2845,126.7131,126.1189,126.5767,16204.0
2020-06-22 11:45:00,129.94,129.94,129.62,129.86,17879.0,126.5865,126.5865,126.2747,126.5085,17879.0
2020-06-22 11:50:00,129.84,129.88,129.52,129.52,10710.0,126.489,126.528,126.1773,126.1773,10710.0
2020-06-22 11:55:00,129.58,129.65,129.56,129.58,13205.0,126.2358,126.3039,126.2163,126.2358,13205.0
2020-06-22 12:00:00,129.67,129.81,129.53,129.81,19355.0,126.3234,126.4598,126.187,126.4598,19355.0
2020-06-22 12:05:00,129.82,129.94,129.7,129.75,12773.0,126.4696,126.5865,126.3527,126.4014,12773.0
2020-06-22 12:10:00,129.71,130.02,129.7,129.98,9862.0,126.3624,126.6644,126.3527,126.6254,9862.0
2020-06-22 12:15:00,130.02,130.23,130.02,130.16,10153.0,126.6644,126.869,126.6644,126.8008,10153.0
2020-06-22 12:20:00,130.19,130.19,129.92,130.01,5395.0,126.83,126.83,126.567,126.6547,5395.0
2020-06-22 12:25:00,130.05,130.13,130.0,130.07,9210.0,126.6936,126.7716,126.6449,126.7131,9210.0
2020-06-22 12:30:00,130.05,130.15,130.03,130.11,6100.0,126.6936,126.791,126.6741,126.7521,6100.0
2020-06-22 12:35:00,130.1,130.1,129.96,130.1,5780.0,126.7423,126.7423,126.6059,126.7423,5780.0
2020-06-22 12:40:00,130.07,130.07,129.92,130.01,6427.0,126.7131,126.7131,126.567,126.6547,6427.0
2020-06-22 12:45:00,129.99,130.15,129.93,130.07,10690.0,126.6352,126.791,126.5767,126.7131,10690.0
2020-06-22 12:50:00,130.1,130.12,129.81,129.88,8712.0,126.7423,126.7618,126.4598,126.528,8712.0
2020-06-22 12:55:00,129.94,129.98,129.9,129.96,3150.0,126.5865,126.6254,126.5475,126.6059,3150.0
2020-06-22 13:00:00,129.97,129.97,129.83,129.83,6028.0,126.6157,126.6157,126.4793,126.4793,6028.0
2020-06-22 13:05:00,129.84,129.9,129.72,129.72,7625.0,126.489,126.5475,126.3721,126.3721,7625.0
2020-06-22 13:10:00,129.7,129.79,129.65,129.77,6091.0,126.3527,126.4403,126.3039,126.4209,6091.0
2020-06-22 13:15:00,129.83,129.85,129.76,129.85,7250.0,126.4793,126.4988,126.4111,126.4988,7250.0
2020-06-22 13:20:00,129.86,129.88,129.78,129.84,5412.0,126.5085,126.528,126.4306,126.489,5412.0
2020-06-22 13:25:00,129.85,129.9,129.76,129.9,6377.0,126.4988,126.5475,126.4111,126.5475,6377.0
2020-06-22 13:30:00,129.91,130.04,129.9,130.02,7129.0,126.5572,126.6839,126.5475,126.6644,7129.0
2020-06-22 13:35:00,130.01,130.11,129.91,129.92,10276.0,126.6547,126.7521,126.5572,126.567,10276.0
2020-06-22 13:40:00,129.93,129.97,129.85,129.93,7380.0,126.5767,126.6157,126.4988,126.5767,7380.0
2020-06-22 13:45:00,129.98,129.98,129.86,129.89,10869.0,126.6254,126.6254,126.5085,126.5378,10869.0
2020-06-22 13:50:00,129.87,129.93,129.78,129.89,9442.0,126.5183,126.5767,126.4306,126.5378,9442.0
2020-06-22 13:55:00,129.86,129.88,129.61,129.66,11138.0,126.5085,126.528,126.265,126.3137,11138.0
2020-06-22 14:00:00,129.62,129.66,129.43,129.46,10559.0,126.2747,126.3137,126.0896,126.1189,10559.0
2020-06-22 14:05:00,129.47,129.74,129.47,129.68,14056.0,126.1286,126.3916,126.1286,126.3332,14056.0
2020-06-22 14:10:00,129.7,129.86,129.7,129.79,7377.0,126.3527,126.5085,126.3527,126.4403,7377.0
2020-06-22 14:15:00,129.82,129.95,129.78,129.86,14776.0,126.4696,126.5962,126.4306,126.5085,14776.0
2020-06-22 14:20:00,129.83,129.86,129.57,129.76,12285.0,126.4793,126.5085,126.226,126.4111,12285.0
2020-06-22 14:25:00,129.76,129.79,129.61,129.75,7168.0,126.4111,126.4403,126.265,126.4014,7168.0
2020-06-22 14:30:00,129.75,129.8,129.66,129.7,12086.0,126.4014,126.4501,126.3137,126.3527,12086.0
2020-06-22 14:35:00,129.7,129.71,129.6,129.6,9248.0,126.3527,126.3624,126.2552,126.2552,9248.0
2020-06-22 14:40:00,129.62,129.69,129.52,129.56,11210.0,126.2747,126.3429,126.1773,126.2163,11210.0
2020-06-22 14:45:00,129.56,129.6,129.5,129.58,10046.0,126.2163,126.2552,126.1578,126.2358,10046.0
2020-06-22 14:50:00,129.58,129.68,129.47,129.51,8136.0,126.2358,126.3332,126.1286,126.1676,8136.0
2020-06-22 14:55:00,129.52,129.63,129.46,129.54,9597.0,126.1773,126.2845,126.1189,126.1968,9597.0
2020-06-22 15:00:00,129.55,129.57,129.46,129.5,7193.0,126.2065,126.226,126.1189,126.1578,7193.0
2020-06-22 15:05:00,129.49,129.66,129.44,129.61,34238.0,126.1481,126.3137,126.0994,126.265,34238.0
2020-06-22 15:10:00,129.62,129.67,129.37,129.38,13326.0,126.2747,126.3234,126.0312,126.0409,13326.0
2020-06-22 15:15:00,129.39,129.46,129.2,129.24,16132.0,126.0507,126.1189,125.8656,125.9045,16132.0
2020-06-22 15:20:00,129.21,129.27,128.96,129.06,23647.0,125.8753,125.9338,125.6318,125.7292,23647.0
2020-06-22 15:25:00,129.05,129.07,128.8,128.81,17132.0,125.7194,125.7389,125.4759,125.4856,17132.0
2020-06-22 15:30:00,128.82,129.04,128.81,128.96,28827.0,125.4954,125.7097,125.4856,125.6318,28827.0
2020-06-22 15:35:00,128.95,129.12,128.9,129.07,44259.0,125.622,125.7876,125.5733,125.7389,44259.0
2020-06-22 15:40:00,129.08,129.24,128.99,129.24,30135.0,125.7487,125.9045,125.661,125.9045,30135.0
2020-06-22 15:45:00,129.23,129.47,129.18,129.43,34162.0,125.8948,126.1286,125.8461,126.0896,34162.0
2020-06-22 15:50:00,129.42,129.66,129.26,129.62,51870.0,126.0799,126.3137,125.924,126.2747,51870.0
2020-06-22 15:55:00,129.64,129.83,129.61,129.71,76238.0,126.2942,126.4793,126.265,126.3624,76238.0
2020-06-23 09:30:00,131.38,131.38,130.62,131.13,81999.0,127.9893,127.9893,127.2489,127.7458,81999.0
2020-06-23 09:35:00,131.3,132.15,131.04,131.96,48465.0,127.9114,128.7394,127.6581,128.5543,48465.0
2020-06-23 09:40:00,132.03,132.08,131.3,131.52,20366.0,128.6225,128.6712,127.9114,128.1257,20366.0
2020-06-23 09:45:00,131.53,131.97,131.45,131.92,14178.0,128.1354,128.5641,128.0575,128.5154,14178.0
2020-06-23 09:50:00,131.92,132.23,131.88,131.99,24773.0,128.5154,128.8174,128.4764,128.5836,24773.0
2020-06-23 09:55:00,132.01,132.45,131.94,132.44,27693.0,128.603,129.0317,128.5348,129.0219,27693.0
2020-06-23 10:00:00,132.45,132.64,132.24,132.36,24243.0,129.0317,129.2168,128.8271,128.944,24243.0
2020-06-23 10:05:00,132.3,132.56,132.0,132.37,25930.0,128.8856,129.1388,128.5933,128.9537,25930.0
2020-06-23 10:10:00,132.39,132.92,132.37,132.89,33768.0,128.9732,129.4896,128.9537,129.4603,33768.0
2020-06-23 10:15:00,132.9,133.2,132.79,133.2,34957.0,129.4701,129.7623,129.3629,129.7623,34957.0
2020-06-23 10:20:00,133.18,133.41,133.06,133.2,39444.0,129.7428,129.9669,129.6259,129.7623,39444.0
2020-06-23 10:25:00,133.18,133.29,132.96,133.21,13871.0,129.7428,129.85,129.5285,129.7721,13871.0
2020-06-23 10:30:00,133.2,133.3,133.13,133.25,9185.0,129.7623,129.8597,129.6941,129.811,9185.0
2020-06-23 10:35:00,133.26,133.36,133.12,133.26,14133.0,129.8208,129.9182,129.6844,129.8208,14133.0
2020-06-23 10:40:00,133.27,133.44,133.12,133.19,18242.0,129.8305,129.9961,129.6844,129.7526,18242.0
2020-06-23 10:45:00,133.23,133.39,133.11,133.25,10955.0,129.7916,129.9474,129.6747,129.811,10955.0
2020-06-23 10:50:00,133.22,133.35,133.08,133.22,17141.0,129.7818,129.9085,129.6454,129.7818,17141.0
2020-06-23 10:55:00,133.24,133.3,133.07,133.11,8501.0,129.8013,129.8597,129.6357,129.6747,8501.0
2020-06-23 11:00:00,133.1,133.29,133.06,133.24,17932.0,129.6649,129.85,129.6259,129.8013,17932.0
2020-06-23 11:05:00,133.26,133.34,133.17,133.21,11506.0,129.8208,129.8987,129.7331,129.7721,11506.0
2020-06-23 11:10:00,133.22,133.3,133.11,133.16,13400.0,129.7818,129.8597,129.6747,129.7234,13400.0
2020-06-23 11:15:00,133.17,133.21,133.0,133.2,15039.0,129.7331,129.7721,129.5675,129.7623,15039.0
2020-06-23 11:20:00,133.23,133.27,133.04,133.2,13356.0,129.7916,129.8305,129.6065,129.7623,13356.0
2020-06-23 11:25:00,133.22,133.44,133.21,133.39,17606.0,129.7818,129.9961,129.7721,129.9474,17606.0
2020-06-23 11:30:00,133.38,133.59,133.3,133.46,17661.0,129.9377,130.1423,129.8597,130.0156,17661.0
2020-06-23 11:35:00,133.46,133.6,133.43,133.53,12930.0,130.0156,130.152,129.9864,130.0838,12930.0
2020-06-23 11:40:00,133.51,133.58,133.46,133.48,7774.0,130.0643,130.1325,130.0156,130.0351,7774.0
2020-06-23 11:45:00,133.48,133.48,133.34,133.38,19577.0,130.0351,130.0351,129.8987,129.9377,19577.0
2020-06-23 11:50:00,133.33,133.36,132.9,132.99,14168.0,129.889,129.9182,129.4701,129.5577,14168.0
2020-06-23 11:55:00,132.98,133.02,132.73,132.89,16490.0,129.548,129.587,129.3045,129.4603,16490.0
2020-06-23 12:00:00,132.91,132.97,132.62,132.65,12580.0,129.4798,129.5383,129.1973,129.2265,12580.0
2020-06-23 12:05:00,132.63,132.69,132.51,132.56,36557.0,129.207,129.2655,129.0901,129.1388,36557.0
2020-06-23 12:10:00,132.59,132.88,132.45,132.78,51046.0,129.1681,129.4506,129.0317,129.3532,51046.0
2020-06-23 12:15:00,132.75,132.75,132.53,132.61,11499.0,129.3239,129.3239,129.1096,129.1876,11499.0
2020-06-23 12:20:00,132.61,132.61,132.31,132.33,14857.0,129.1876,129.1876,128.8953,128.9148,14857.0
2020-06-23 12:25:00,132.34,132.68,132.29,132.68,17683.0,128.9245,129.2557,128.8758,129.2557,17683.0
2020-06-23 12:30:00,132.71,132.82,132.58,132.82,9020.0,129.285,129.3921,129.1583,129.3921,9020.0
2020-06-23 12:35:00,132.8,132.82,132.59,132.61,9072.0,129.3727,129.3921,129.1681,129.1876,9072.0
2020-06-23 12:40:00,132.6,132.82,132.6,132.77,8543.0,129.1778,129.3921,129.1778,129.3434,8543.0
2020-06-23 12:45:00,132.75,132.84,132.71,132.74,7263.0,129.3239,129.4116,129.285,129.3142,7263.0
2020-06-23 12:50:00,132.72,132.79,132.52,132.52,7153.0,129.2947,129.3629,129.0999,129.0999,7153.0
2020-06-23 12:55:00,132.54,132.76,132.51,132.63,7356.0,129.1194,129.3337,129.0901,129.207,7356.0
2020-06-23 13:00:00,132.64,132.79,132.6,132.79,8173.0,129.2168,129.3629,129.1778,129.3629,8173.0
2020-06-23 13:05:00,132.78,132.97,132.78,132.93,12360.0,129.3532,129.5383,129.3532,129.4993,12360.0
2020-06-23 13:10:00,132.91,132.93,132.82,132.86,8033.0,129.4798,129.4993,129.3921,129.4311,8033.0
2020-06-23 13:15:00,132.85,132.85,132.61,132.85,20408.0,129.4214,129.4214,129.1876,129.4214,20408.0
2020-06-23 13:20:00,132.84,132.85,132.68,132.68,10638.0,129.4116,129.4214,129.2557,129.2557,10638.0
2020-06-23 13:25:00,132.73,132.74,132.66,132.67,8323.0,129.3045,129.3142,129.2363,129.246,8323.0
2020-06-23 13:30:00,132.68,132.68,132.39,132.39,12513.0,129.2557,129.2557,128.9732,128.9732,12513.0
2020-06-23 13:35:00,132.39,132.39,132.08,132.1,10459.0,128.9732,128.9732,128.6712,128.6907,10459.0
2020-06-23 13:40:00,132.14,132.23,131.93,131.95,13542.0,128.7297,128.8174,128.5251,128.5446,13542.0
2020-06-23 13:45:00,131.94,132.04,131.91,132.04,14725.0,128.5348,128.6323,128.5056,128.6323,14725.0
2020-06-23 13:50:00,132.03,132.03,131.71,131.71,23307.0,128.6225,128.6225,128.3108,128.3108,23307.0
2020-06-23 13:55:00,131.72,131.9,131.7,131.83,9922.0,128.3205,128.4959,128.301,128.4277,9922.0
2020-06-23 14:00:00,131.79,131.79,131.57,131.69,15662.0,128.3887,128.3887,128.1744,128.2913,15662.0
2020-06-23 14:05:00,131.71,131.81,131.62,131.78,9953.0,128.3108,128.4082,128.2231,128.379,9953.0
2020-06-23 14:10:00,131.77,131.98,131.74,131.94,10912.0,128.3692,128.5738,128.34,128.5348,10912.0
2020-06-23 14:15:00,131.96,132.08,131.92,131.94,10274.0,128.5543,128.6712,128.5154,128.5348,10274.0
2020-06-23 14:20:00,131.95,132.17,131.95,131.95,11889.0,128.5446,128.7589,128.5446,128.5446,11889.0
2020-06-23 14:25:00,131.97,132.0,131.74,131.79,11371.0,128.5641,128.5933,128.34,128.3887,11371.0
2020-06-23 14:30:00,131.81,131.91,131.7,131.81,11707.0,128.4082,128.5056,128.301,128.4082,11707.0
2020-06-23 14:35:00,131.81,131.98,131.79,131.8,10055.0,128.4082,128.5738,128.3887,128.3985,10055.0
2020-06-23 14:40:00,131.81,131.84,131.63,131.68,9203.0,128.4082,128.4374,128.2328,128.2816,9203.0
2020-06-23 14:45:00,131.68,131.74,131.56,131.59,10070.0,128.2816,128.34,128.1647,128.1939,10070.0
2020-06-23 14:50:00,131.59,131.64,131.39,131.47,21561.0,128.1939,128.2426,127.999,128.077,21561.0
2020-06-23 14:55:00,131.48,131.55,131.47,131.48,9748.0,128.0867,128.1549,128.077,128.0867,9748.0
2020-06-23 15:00:00,131.49,131.52,131.32,131.44,14726.0,128.0965,128.1257,127.9308,128.0478,14726.0
2020-06-23 15:05:00,131.42,131.71,131.4,131.61,14133.0,128.0283,128.3108,128.0088,128.2134,14133.0
2020-06-23 15:10:00,131.62,131.66,131.38,131.48,16177.0,128.2231,128.2621,127.9893,128.0867,16177.0
2020-06-23 15:15:00,131.47,131.54,131.4,131.42,14060.0,128.077,128.1452,128.0088,128.0283,14060.0
2020-06-23 15:20:00,131.41,131.42,131.16,131.24,17699.0,128.0185,128.0283,127.775,127.8529,17699.0
2020-06-23 15:25:00,131.27,131.3,130.93,130.97,22555.0,127.8821,127.9114,127.5509,127.5899,22555.0
2020-06-23 15:30:00,130.96,131.11,130.79,130.85,33649.0,127.5801,127.7263,127.4145,127.473,33649.0
2020-06-23 15:35:00,130.86,130.87,130.72,130.74,39870.0,127.4827,127.4925,127.3463,127.3658,39870.0
2020-06-23 15:40:00,130.73,130.96,130.65,130.92,44890.0,127.3561,127.5801,127.2781,127.5412,44890.0
2020-06-23 15:45:00,130.93,130.99,130.52,130.54,50849.0,127.5509,127.6094,127.1515,127.171,50849.0
2020-06-23 15:50:00,130.57,130.58,130.2,130.51,100423.0,127.2002,127.2099,126.8398,127.1418,100423.0
2020-06-23 15:55:00,130.5,130.74,130.5,130.58,93591.0,127.132,127.3658,127.132,127.2099,93591.0
2020-06-24 09:30:00,130.54,131.4,130.34,130.85,39296.0,127.171,128.0088,126.9761,127.473,39296.0
2020-06-24 09:35:00,130.79,131.32,130.73,131.18,15071.0,127.4145,127.9308,127.3561,127.7945,15071.0
2020-06-24 09:40:00,131.18,131.6,130.9,131.0,20371.0,127.7945,128.2036,127.5217,127.6191,20371.0
2020-06-24 09:45:00,130.98,131.1,130.43,130.47,21218.0,127.5996,127.7165,127.0638,127.1028,21218.0
2020-06-24 09:50:00,130.56,130.56,130.13,130.28,25147.0,127.1905,127.1905,126.7716,126.9177,25147.0
2020-06-24 09:55:00,130.24,130.27,129.65,129.94,22830.0,126.8787,126.9079,126.3039,126.5865,22830.0
2020-06-24 10:00:00,129.94,130.44,129.91,130.12,21374.0,126.5865,127.0736,126.5572,126.7618,21374.0
2020-06-24 10:05:00,130.17,130.45,130.11,130.32,11975.0,126.8105,127.0833,126.7521,126.9567,11975.0
2020-06-24 10:10:00,130.33,130.54,130.24,130.31,11863.0,126.9664,127.171,126.8787,126.9469,11863.0
2020-06-24 10:15:00,130.25,130.35,129.98,130.18,9780.0,126.8885,126.9859,126.6254,126.8203,9780.0
2020-06-24 10:20:00,130.14,130.58,130.08,130.57,17837.0,126.7813,127.2099,126.7228,127.2002,17837.0
2020-06-24 10:25:00,130.61,131.05,130.55,131.01,20624.0,127.2392,127.6678,127.1807,127.6288,20624.0
2020-06-24 10:30:00,131.0,131.03,130.56,130.64,19582.0,127.6191,127.6483,127.1905,127.2684,19582.0
2020-06-24 10:35:00,130.61,130.97,130.38,130.48,12932.0,127.2392,127.5899,127.0151,127.1125,12932.0
2020-06-24 10:40:00,130.46,130.81,130.31,130.74,8663.0,127.093,127.434,126.9469,127.3658,8663.0
2020-06-24 10:45:00,130.79,130.94,130.51,130.92,11074.0,127.4145,127.5607,127.1418,127.5412,11074.0
2020-06-24 10:50:00,130.95,131.12,130.55,130.81,19304.0,127.5704,127.736,127.1807,127.434,19304.0
2020-06-24 10:55:00,130.79,130.88,130.5,130.77,50253.0,127.4145,127.5022,127.132,127.395,50253.0
2020-06-24 11:00:00,130.78,130.78,130.43,130.5,20796.0,127.4048,127.4048,127.0638,127.132,20796.0
2020-06-24 11:05:00,130.48,130.49,129.98,130.01,20500.0,127.1125,127.1223,126.6254,126.6547,20500.0
2020-06-24 11:10:00,129.98,129.98,129.49,129.49,13410.0,126.6254,126.6254,126.1481,126.1481,13410.0
2020-06-24 11:15:00,129.45,129.51,128.91,128.91,24561.0,126.1091,126.1676,125.583,125.583,24561.0
2020-06-24 11:20:00,128.9,129.34,128.89,129.09,23329.0,125.5733,126.0019,125.5636,125.7584,23329.0
2020-06-24 11:25:00,129.08,129.76,129.07,129.6,18379.0,125.7487,126.4111,125.7389,126.2552,18379.0
2020-06-24 11:30:00,129.52,129.71,129.41,129.48,37048.0,126.1773,126.3624,126.0701,126.1383,37048.0
2020-06-24 11:35:00,129.54,129.57,129.13,129.13,27840.0,126.1968,126.226,125.7974,125.7974,27840.0
2020-06-24 11:40:00,129.13,129.39,128.83,128.92,29174.0,125.7974,126.0507,125.5051,125.5928,29174.0
2020-06-24 11:45:00,128.89,129.18,128.65,128.78,29367.0,125.5636,125.8461,125.3298,125.4564,29367.0
2020-06-24 11:50:00,128.82,129.31,128.82,129.25,14685.0,125.4954,125.9727,125.4954,125.9143,14685.0
2020-06-24 11:55:00,129.24,129.44,129.15,129.44,13165.0,125.9045,126.0994,125.8169,126.0994,13165.0
2020-06-24 12:00:00,129.46,129.5,129.11,129.38,21663.0,126.1189,126.1578,125.7779,126.0409,21663.0
2020-06-24 12:05:00,129.41,129.47,129.12,129.2,13274.0,126.0701,126.1286,125.7876,125.8656,13274.0
2020-06-24 12:10:00,129.2,129.42,129.15,129.3,8359.0,125.8656,126.0799,125.8169,125.963,8359.0
2020-06-24 12:15:00,129.27,129.99,129.24,129.94,19879.0,125.9338,126.6352,125.9045,126.5865,19879.0
2020-06-24 12:20:00,129.93,130.24,129.91,129.96,14628.0,126.5767,126.8787,126.5572,126.6059,14628.0
2020-06-24 12:25:00,129.93,130.03,129.69,129.89,13921.0,126.5767,126.6741,126.3429,126.5378,13921.0
2020-06-24 12:30:00,129.92,129.92,129.61,129.61,7729.0,126.567,126.567,126.265,126.265,7729.0
2020-06-24 12:35:00,129.65,129.84,129.65,129.82,8876.0,126.3039,126.489,126.3039,126.4696,8876.0
2020-06-24 12:40:00,129.85,130.41,129.81,130.41,13559.0,126.4988,127.0443,126.4598,127.0443,13559.0
2020-06-24 12:45:00,130.43,130.49,130.16,130.16,16506.0,127.0638,127.1223,126.8008,126.8008,16506.0
2020-06-24 12:50:00,130.13,130.21,130.03,130.12,10075.0,126.7716,126.8495,126.6741,126.7618,10075.0
2020-06-24 12:55:00,130.14,130.34,130.14,130.31,8863.0,126.7813,126.9761,126.7813,126.9469,8863.0
2020-06-24 13:00:00,130.31,130.42,130.22,130.3,11555.0,126.9469,127.0541,126.8592,126.9372,11555.0
2020-06-24 13:05:00,130.29,130.44,130.28,130.42,8721.0,126.9274,127.0736,126.9177,127.0541,8721.0
2020-06-24 13:10:00,130.46,130.59,130.31,130.33,9943.0,127.093,127.2197,126.9469,126.9664,9943.0
2020-06-24 13:15:00,130.32,130.63,130.32,130.51,9534.0,126.9567,127.2587,126.9567,127.1418,9534.0
2020-06-24 13:20:00,130.5,130.5,130.29,130.32,9225.0,127.132,127.132,126.9274,126.9567,9225.0
2020-06-24 13:25:00,130.3,130.38,130.07,130.25,9064.0,126.9372,127.0151,126.7131,126.8885,9064.0
2020-06-24 13:30:00,130.23,130.23,130.0,130.03,8341.0,126.869,126.869,126.6449,126.6741,8341.0
2020-06-24 13:35:00,130.07,130.42,130.07,130.38,7560.0,126.7131,127.0541,126.7131,127.0151,7560.0
2020-06-24 13:40:00,130.35,130.41,130.23,130.26,8982.0,126.9859,127.0443,126.869,126.8982,8982.0
2020-06-24 13:45:00,130.26,130.45,130.26,130.44,11596.0,126.8982,127.0833,126.8982,127.0736,11596.0
2020-06-24 13:50:00,130.42,130.43,130.3,130.36,7862.0,127.0541,127.0638,126.9372,126.9956,7862.0
2020-06-24 13:55:00,130.36,130.4,130.2,130.4,7645.0,126.9956,127.0346,126.8398,127.0346,7645.0
2020-06-24 14:00:00,130.44,130.52,129.87,130.08,19105.0,127.0736,127.1515,126.5183,126.7228,19105.0
2020-06-24 14:05:00,130.12,130.64,130.04,130.64,15012.0,126.7618,127.2684,126.6839,127.2684,15012.0
2020-06-24 14:10:00,130.63,130.71,130.36,130.45,8661.0,127.2587,127.3366,126.9956,127.0833,8661.0
2020-06-24 14:15:00,130.43,130.78,130.43,130.66,14190.0,127.0638,127.4048,127.0638,127.2879,14190.0
2020-06-24 14:20:00,130.7,130.82,130.58,130.61,13667.0,127.3268,127.4438,127.2099,127.2392,13667.0
2020-06-24 14:25:00,130.66,130.83,130.61,130.83,11607.0,127.2879,127.4535,127.2392,127.4535,11607.0
2020-06-24 14:30:00,130.82,130.98,130.73,130.91,11248.0,127.4438,127.5996,127.3561,127.5314,11248.0
2020-06-24 14:35:00,130.91,130.91,130.62,130.82,10125.0,127.5314,127.5314,127.2489,127.4438,10125.0
2020-06-24 14:40:00,130.78,130.84,130.52,130.52,14216.0,127.4048,127.4632,127.1515,127.1515,14216.0
2020-06-24 14:45:00,130.61,130.77,130.57,130.7,8525.0,127.2392,127.395,127.2002,127.3268,8525.0
2020-06-24 14:50:00,130.66,130.68,130.37,130.46,11362.0,127.2879,127.3074,127.0054,127.093,11362.0
2020-06-24 14:55:00,130.51,130.77,130.51,130.53,11893.0,127.1418,127.395,127.1418,127.1612,11893.0
2020-06-24 15:00:00,130.55,130.78,130.55,130.71,12785.0,127.1807,127.4048,127.1807,127.3366,12785.0
2020-06-24 15:05:00,130.69,130.72,130.46,130.61,9199.0,127.3171,127.3463,127.093,127.2392,9199.0
2020-06-24 15:10:00,130.62,130.98,130.47,130.9,12396.0,127.2489,127.5996,127.1028,127.5217,12396.0
2020-06-24 15:15:00,130.93,131.15,130.79,131.13,12969.0,127.5509,127.7652,127.4145,127.7458,12969.0
2020-06-24 15:20:00,131.12,131.18,130.82,130.91,15414.0,127.736,127.7945,127.4438,127.5314,15414.0
2020-06-24 15:25:00,130.95,131.13,130.92,131.09,13748.0,127.5704,127.7458,127.5412,127.7068,13748.0
2020-06-24 15:30:00,131.09,131.19,130.97,131.14,20291.0,127.7068,127.8042,127.5899,127.7555,20291.0
2020-06-24 15:35:00,131.06,131.11,130.78,130.93,33426.0,127.6776,127.7263,127.4048,127.5509,33426.0
2020-06-24 15:40:00,130.94,131.39,130.93,131.35,21817.0,127.5607,127.999,127.5509,127.9601,21817.0
2020-06-24 15:45:00,131.34,131.44,131.02,131.05,34264.0,127.9503,128.0478,127.6386,127.6678,34264.0
2020-06-24 15:50:00,131.03,131.05,130.61,130.74,51353.0,127.6483,127.6678,127.2392,127.3658,51353.0
2020-06-24 15:55:00,130.76,130.99,130.75,130.93,59663.0,127.3853,127.6094,127.3756,127.5509,59663.0
2020-06-25 09:30:00,132.05,132.05,130.68,130.75,57118.0,128.642,128.642,127.3074,127.3756,57118.0
2020-06-25 09:35:00,130.84,130.9,130.29,130.73,31537.0,127.4632,127.5217,126.9274,127.3561,31537.0
2020-06-25 09:40:00,130.7,130.73,129.66,129.7,29248.0,127.3268,127.3561,126.3137,126.3527,29248.0
2020-06-25 09:45:00,129.67,129.91,129.5,129.56,34614.0,126.3234,126.5572,126.1578,126.2163,34614.0
2020-06-25 09:50:00,129.58,130.0,129.43,129.81,18220.0,126.2358,126.6449,126.0896,126.4598,18220.0
2020-06-25 09:55:00,129.86,129.95,129.59,129.64,22425.0,126.5085,126.5962,126.2455,126.2942,22425.0
2020-06-25 10:00:00,129.68,129.72,129.38,129.48,17988.0,126.3332,126.3721,126.0409,126.1383,17988.0
2020-06-25 10:05:00,129.5,129.51,129.09,129.21,14905.0,126.1578,126.1676,125.7584,125.8753,14905.0
2020-06-25 10:10:00,129.27,129.74,129.27,129.48,8220.0,125.9338,126.3916,125.9338,126.1383,8220.0
2020-06-25 10:15:00,129.39,129.71,129.36,129.62,11022.0,126.0507,126.3624,126.0214,126.2747,11022.0
2020-06-25 10:20:00,129.57,130.05,129.57,130.04,9361.0,126.226,126.6936,126.226,126.6839,9361.0
2020-06-25 10:25:00,130.02,130.33,129.94,130.24,8124.0,126.6644,126.9664,126.5865,126.8787,8124.0
2020-06-25 10:30:00,130.27,130.37,130.14,130.34,9748.0,126.9079,127.0054,126.7813,126.9761,9748.0
2020-06-25 10:35:00,130.39,130.64,130.31,130.61,9420.0,127.0248,127.2684,126.9469,127.2392,9420.0
2020-06-25 10:40:00,130.58,130.79,130.42,130.77,10200.0,127.2099,127.4145,127.0541,127.395,10200.0
2020-06-25 10:45:00,130.76,131.0,130.59,130.62,12198.0,127.3853,127.6191,127.2197,127.2489,12198.0
2020-06-25 10:50:00,130.61,130.65,130.33,130.37,16198.0,127.2392,127.2781,126.9664,127.0054,16198.0
2020-06-25 10:55:00,130.35,130.62,130.33,130.42,11180.0,126.9859,127.2489,126.9664,127.0541,11180.0
2020-06-25 11:00:00,130.4,130.46,130.08,130.14,10122.0,127.0346,127.093,126.7228,126.7813,10122.0
2020-06-25 11:05:00,130.14,130.14,129.9,129.99,20649.0,126.7813,126.7813,126.5475,126.6352,20649.0
2020-06-25 11:10:00,130.02,130.27,129.95,130.22,13547.0,126.6644,126.9079,126.5962,126.8592,13547.0
2020-06-25 11:15:00,130.2,130.55,130.18,130.43,14353.0,126.8398,127.1807,126.8203,127.0638,14353.0
2020-06-25 11:20:00,130.42,130.64,130.32,130.49,18906.0,127.0541,127.2684,126.9567,127.1223,18906.0
2020-06-25 11:25:00,130.51,130.52,130.39,130.4,12238.0,127.1418,127.1515,127.0248,127.0346,12238.0
2020-06-25 11:30:00,130.4,130.49,130.08,130.13,21397.0,127.0346,127.1223,126.7228,126.7716,21397.0
2020-06-25 11:35:00,130.08,130.36,130.01,130.33,11609.0,126.7228,126.9956,126.6547,126.9664,11609.0
2020-06-25 11:40:00,130.33,130.33,130.02,130.21,18203.0,126.9664,126.9664,126.6644,126.8495,18203.0
2020-06-25 11:45:00,130.18,130.26,130.12,130.23,25897.0,126.8203,126.8982,126.7618,126.869,25897.0
2020-06-25 11:50:00,130.25,130.38,130.17,130.37,17015.0,126.8885,127.0151,126.8105,127.0054,17015.0
2020-06-25 11:55:00,130.39,130.46,130.34,130.46,13079.0,127.0248,127.093,126.9761,127.093,13079.0
2020-06-25 12:00:00,130.47,130.74,130.42,130.73,14131.0,127.1028,127.3658,127.0541,127.3561,14131.0
2020-06-25 12:05:00,130.75,130.8,130.66,130.73,25089.0,127.3756,127.4243,127.2879,127.3561,25089.0
2020-06-25 12:10:00,130.72,130.98,130.71,130.94,10407.0,127.3463,127.5996,127.3366,127.5607,10407.0
2020-06-25 12:15:00,130.94,131.1,130.91,130.99,14039.0,127.5607,127.7165,127.5314,127.6094,14039.0
2020-06-25 12:20:00,131.03,131.04,130.87,130.89,12737.0,127.6483,127.6581,127.4925,127.5119,12737.0
2020-06-25 12:25:00,130.88,130.95,130.71,130.78,11795.0,127.5022,127.5704,127.3366,127.4048,11795.0
2020-06-25 12:30:00,130.81,130.82,130.58,130.82,11008.0,127.434,127.4438,127.2099,127.4438,11008.0
2020-06-25 12:35:00,130.84,130.89,130.67,130.68,33835.0,127.4632,127.5119,127.2976,127.3074,33835.0
2020-06-25 12:40:00,130.65,130.91,130.64,130.82,9077.0,127.2781,127.5314,127.2684,127.4438,9077.0
2020-06-25 12:45:00,130.87,130.98,130.85,130.92,7833.0,127.4925,127.5996,127.473,127.5412,7833.0
2020-06-25 12:50:00,130.92,130.92,130.85,130.91,13527.0,127.5412,127.5412,127.473,127.5314,13527.0
2020-06-25 12:55:00,130.92,130.98,130.8,130.82,6500.0,127.5412,127.5996,127.4243,127.4438,6500.0
2020-06-25 13:00:00,130.76,130.76,130.62,130.68,7742.0,127.3853,127.3853,127.2489,127.3074,7742.0
2020-06-25 13:05:00,130.72,130.73,130.61,130.64,7795.0,127.3463,127.3561,127.2392,127.2684,7795.0
2020-06-25 13:10:00,130.65,130.68,130.61,130.61,7428.0,127.2781,127.3074,127.2392,127.2392,7428.0
2020-06-25 13:15:00,130.61,130.63,130.3,130.34,11032.0,127.2392,127.2587,126.9372,126.9761,11032.0
2020-06-25 13:20:00,130.37,130.45,130.29,130.29,8107.0,127.0054,127.0833,126.9274,126.9274,8107.0
2020-06-25 13:25:00,130.26,130.33,130.19,130.29,7734.0,126.8982,126.9664,126.83,126.9274,7734.0
2020-06-25 13:30:00,130.28,130.29,130.08,130.15,9665.0,126.9177,126.9274,126.7228,126.791,9665.0
2020-06-25 13:35:00,130.11,130.44,130.07,130.38,12144.0,126.7521,127.0736,126.7131,127.0151,12144.0
2020-06-25 13:40:00,130.38,130.52,130.37,130.43,8353.0,127.0151,127.1515,127.0054,127.0638,8353.0
2020-06-25 13:45:00,130.45,130.61,130.45,130.59,5473.0,127.0833,127.2392,127.0833,127.2197,5473.0
2020-06-25 13:50:00,130.59,130.61,130.41,130.47,5435.0,127.2197,127.2392,127.0443,127.1028,5435.0
2020-06-25 13:55:00,130.44,130.46,130.37,130.38,4390.0,127.0736,127.093,127.0054,127.0151,4390.0
2020-06-25 14:00:00,130.39,130.43,130.06,130.09,13966.0,127.0248,127.0638,126.7034,126.7326,13966.0
2020-06-25 14:05:00,130.1,130.15,130.03,130.03,13222.0,126.7423,126.791,126.6741,126.6741,13222.0
2020-06-25 14:10:00,130.03,130.1,129.8,129.83,15116.0,126.6741,126.7423,126.4501,126.4793,15116.0
2020-06-25 14:15:00,129.86,129.97,129.85,129.95,7828.0,126.5085,126.6157,126.4988,126.5962,7828.0
2020-06-25 14:20:00,129.96,129.96,129.69,129.79,9251.0,126.6059,126.6059,126.3429,126.4403,9251.0
2020-06-25 14:25:00,129.76,129.98,129.76,129.98,4836.0,126.4111,126.6254,126.4111,126.6254,4836.0
2020-06-25 14:30:00,129.97,129.97,129.81,129.86,11131.0,126.6157,126.6157,126.4598,126.5085,11131.0
2020-06-25 14:35:00,129.92,130.09,129.59,129.68,44074.0,126.567,126.7326,126.2455,126.3332,44074.0
2020-06-25 14:40:00,129.66,129.78,129.63,129.71,11108.0,126.3137,126.4306,126.2845,126.3624,11108.0
2020-06-25 14:45:00,129.72,129.72,129.6,129.63,11070.0,126.3721,126.3721,126.2552,126.2845,11070.0
2020-06-25 14:50:00,129.62,129.77,129.6,129.64,13977.0,126.2747,126.4209,126.2552,126.2942,13977.0
2020-06-25 14:55:00,129.63,129.77,129.63,129.69,10957.0,126.2845,126.4209,126.2845,126.3429,10957.0
2020-06-25 15:00:00,129.68,129.98,129.62,129.98,16281.0,126.3332,126.6254,126.2747,126.6254,16281.0
2020-06-25 15:05:00,130.01,130.28,129.99,130.14,21238.0,126.6547,126.9177,126.6352,126.7813,21238.0
2020-06-25 15:10:00,130.14,130.19,130.09,130.09,13985.0,126.7813,126.83,126.7326,126.7326,13985.0
2020-06-25 15:15:00,130.08,130.37,130.08,130.21,28089.0,126.7228,127.0054,126.7228,126.8495,28089.0
2020-06-25 15:20:00,130.25,130.77,130.25,130.63,32568.0,126.8885,127.395,126.8885,127.2587,32568.0
2020-06-25 15:25:00,130.62,130.83,130.59,130.68,13571.0,127.2489,127.4535,127.2197,127.3074,13571.0
2020-06-25 15:30:00,130.64,130.96,130.52,130.87,18054.0,127.2684,127.5801,127.1515,127.4925,18054.0
2020-06-25 15:35:00,130.9,130.92,130.63,130.67,11978.0,127.5217,127.5412,127.2587,127.2976,11978.0
2020-06-25 15:40:00,130.69,130.74,130.46,130.55,24229.0,127.3171,127.3658,127.093,127.1807,24229.0
2020-06-25 15:45:00,130.54,130.59,130.44,130.55,27508.0,127.171,127.2197,127.0736,127.1807,27508.0
2020-06-25 15:50:00,130.53,130.74,130.38,130.74,48070.0,127.1612,127.3658,127.0151,127.3658,48070.0
2020-06-25 15:55:00,130.74,130.81,130.59,130.75,75738.0,127.3658,127.434,127.2197,127.3756,75738.0
2020-06-26 09:30:00,130.92,131.38,130.65,130.81,52578.0,127.5412,127.9893,127.2781,127.434,52578.0
2020-06-26 09:35:00,130.91,131.32,130.64,130.64,20846.0,127.5314,127.9308,127.2684,127.2684,20846.0
2020-06-26 09:40:00,130.64,130.98,130.47,130.76,27614.0,127.2684,127.5996,127.1028,127.3853,27614.0
2020-06-26 09:45:00,130.75,131.21,130.6,130.94,24471.0,127.3756,127.8237,127.2294,127.5607,24471.0
2020-06-26 09:50:00,130.94,130.96,130.5,130.73,14748.0,127.5607,127.5801,127.132,127.3561,14748.0
2020-06-26 09:55:00,130.58,130.75,130.36,130.59,17864.0,127.2099,127.3756,126.9956,127.2197,17864.0
2020-06-26 10:00:00,130.54,130.54,129.9,130.11,19057.0,127.171,127.171,126.5475,126.7521,19057.0
2020-06-26 10:05:00,130.1,130.27,129.72,129.82,14519.0,126.7423,126.9079,126.3721,126.4696,14519.0
2020-06-26 10:10:00,129.81,129.81,129.42,129.61,11533.0,126.4598,126.4598,126.0799,126.265,11533.0
2020-06-26 10:15:00,129.63,129.63,129.08,129.19,15747.0,126.2845,126.2845,125.7487,125.8558,15747.0
2020-06-26 10:20:00,129.2,129.6,129.08,129.51,18881.0,125.8656,126.2552,125.7487,126.1676,18881.0
2020-06-26 10:25:00,129.59,129.66,129.34,129.43,8477.0,126.2455,126.3137,126.0019,126.0896,8477.0
2020-06-26 10:30:00,129.42,129.44,128.66,128.74,17873.0,126.0799,126.0994,125.3395,125.4174,17873.0
2020-06-26 10:35:00,128.74,129.02,128.71,128.75,9810.0,125.4174,125.6902,125.3882,125.4272,9810.0
2020-06-26 10:40:00,128.63,128.78,128.49,128.63,11256.0,125.3103,125.4564,125.1739,125.3103,11256.0
2020-06-26 10:45:00,128.62,128.79,128.39,128.4,21801.0,125.3005,125.4661,125.0765,125.0862,21801.0
2020-06-26 10:50:00,128.46,128.57,128.09,128.38,26531.0,125.1447,125.2518,124.7842,125.0667,26531.0
2020-06-26 10:55:00,128.36,128.62,128.13,128.57,24317.0,125.0472,125.3005,124.8232,125.2518,24317.0
2020-06-26 11:00:00,128.61,129.21,128.45,129.2,15871.0,125.2908,125.8753,125.1349,125.8656,15871.0
2020-06-26 11:05:00,129.21,129.64,129.15,129.6,17601.0,125.8753,126.2942,125.8169,126.2552,17601.0
2020-06-26 11:10:00,129.62,129.85,129.48,129.79,22035.0,126.2747,126.4988,126.1383,126.4403,22035.0
2020-06-26 11:15:00,129.74,129.74,129.35,129.51,8911.0,126.3916,126.3916,126.0117,126.1676,8911.0
2020-06-26 11:20:00,129.53,129.79,129.39,129.77,13467.0,126.187,126.4403,126.0507,126.4209,13467.0
2020-06-26 11:25:00,129.74,129.83,129.58,129.7,8899.0,126.3916,126.4793,126.2358,126.3527,8899.0
2020-06-26 11:30:00,129.82,129.82,129.53,129.57,7424.0,126.4696,126.4696,126.187,126.226,7424.0
2020-06-26 11:35:00,129.66,130.1,129.66,129.97,8955.0,126.3137,126.7423,126.3137,126.6157,8955.0
2020-06-26 11:40:00,130.0,130.09,129.79,129.91,11042.0,126.6449,126.7326,126.4403,126.5572,11042.0
2020-06-26 11:45:00,129.88,130.36,129.86,130.36,9670.0,126.528,126.9956,126.5085,126.9956,9670.0
2020-06-26 11:50:00,130.33,130.46,130.21,130.33,6615.0,126.9664,127.093,126.8495,126.9664,6615.0
2020-06-26 11:55:00,130.3,130.5,130.29,130.42,5754.0,126.9372,127.132,126.9274,127.0541,5754.0
2020-06-26 12:00:00,130.38,130.38,129.92,129.95,5438.0,127.0151,127.0151,126.567,126.5962,5438.0
2020-06-26 12:05:00,129.91,129.91,129.59,129.71,5190.0,126.5572,126.5572,126.2455,126.3624,5190.0
2020-06-26 12:10:00,129.75,129.79,129.59,129.6,4900.0,126.4014,126.4403,126.2455,126.2552,4900.0
2020-06-26 12:15:00,129.61,129.68,129.26,129.28,8077.0,126.265,126.3332,125.924,125.9435,8077.0
2020-06-26 12:20:00,129.26,129.57,129.1,129.52,12133.0,125.924,126.226,125.7681,126.1773,12133.0
2020-06-26 12:25:00,129.48,129.61,129.46,129.58,8231.0,126.1383,126.265,126.1189,126.2358,8231.0
2020-06-26 12:30:00,129.55,129.55,129.24,129.37,8158.0,126.2065,126.2065,125.9045,126.0312,8158.0
2020-06-26 12:35:00,129.39,129.43,129.14,129.37,16184.0,126.0507,126.0896,125.8071,126.0312,16184.0
2020-06-26 12:40:00,129.41,129.41,129.2,129.36,10229.0,126.0701,126.0701,125.8656,126.0214,10229.0
2020-06-26 12:45:00,129.37,129.57,129.2,129.52,7404.0,126.0312,126.226,125.8656,126.1773,7404.0
2020-06-26 12:50:00,129.5,129.6,129.34,129.47,9463.0,126.1578,126.2552,126.0019,126.1286,9463.0
2020-06-26 12:55:00,129.46,129.72,129.43,129.67,9916.0,126.1189,126.3721,126.0896,126.3234,9916.0
2020-06-26 13:00:00,129.61,129.81,129.58,129.73,8583.0,126.265,126.4598,126.2358,126.3819,8583.0
2020-06-26 13:05:00,129.73,130.02,129.73,129.91,11807.0,126.3819,126.6644,126.3819,126.5572,11807.0
2020-06-26 13:10:00,129.94,129.97,129.84,129.94,7960.0,126.5865,126.6157,126.489,126.5865,7960.0
2020-06-26 13:15:00,129.94,130.17,129.9,130.15,8919.0,126.5865,126.8105,126.5475,126.791,8919.0
2020-06-26 13:20:00,130.16,130.26,130.03,130.16,10573.0,126.8008,126.8982,126.6741,126.8008,10573.0
2020-06-26 13:25:00,130.14,130.2,130.03,130.18,5239.0,126.7813,126.8398,126.6741,126.8203,5239.0
2020-06-26 13:30:00,130.19,130.32,130.05,130.28,10684.0,126.83,126.9567,126.6936,126.9177,10684.0
2020-06-26 13:35:00,130.24,130.35,129.96,130.34,10905.0,126.8787,126.9859,126.6059,126.9761,10905.0
2020-06-26 13:40:00,130.35,130.36,130.2,130.27,8141.0,126.9859,126.9956,126.8398,126.9079,8141.0
2020-06-26 13:45:00,130.3,130.3,130.1,130.12,31488.0,126.9372,126.9372,126.7423,126.7618,31488.0
2020-06-26 13:50:00,130.11,130.14,130.0,130.09,9208.0,126.7521,126.7813,126.6449,126.7326,9208.0
2020-06-26 13:55:00,130.1,130.12,129.93,130.06,9106.0,126.7423,126.7618,126.5767,126.7034,9106.0
2020-06-26 14:00:00,130.01,130.17,129.87,130.15,9287.0,126.6547,126.8105,126.5183,126.791,9287.0
2020-06-26 14:05:00,130.13,130.26,130.1,130.23,8360.0,126.7716,126.8982,126.7423,126.869,8360.0
2020-06-26 14:10:00,130.21,130.38,130.07,130.15,9349.0,126.8495,127.0151,126.7131,126.791,9349.0
2020-06-26 14:15:00,130.13,130.33,130.12,130.24,9053.0,126.7716,126.9664,126.7618,126.8787,9053.0
2020-06-26 14:20:00,130.24,130.27,130.11,130.13,7352.0,126.8787,126.9079,126.7521,126.7716,7352.0
2020-06-26 14:25:00,130.14,130.15,129.81,129.93,11019.0,126.7813,126.791,126.4598,126.5767,11019.0
2020-06-26 14:30:00,129.95,130.33,129.86,130.25,20043.0,126.5962,126.9664,126.5085,126.8885,20043.0
2020-06-26 14:35:00,130.19,130.2,129.89,129.98,7377.0,126.83,126.8398,126.5378,126.6254,7377.0
2020-06-26 14:40:00,130.03,130.15,130.01,130.08,12654.0,126.6741,126.791,126.6547,126.7228,12654.0
2020-06-26 14:45:00,130.07,130.14,129.92,130.08,11394.0,126.7131,126.7813,126.567,126.7228,11394.0
2020-06-26 14:50:00,130.06,130.14,130.03,130.06,11431.0,126.7034,126.7813,126.6741,126.7034,11431.0
2020-06-26 14:55:00,130.05,130.06,129.96,129.98,11902.0,126.6936,126.7034,126.6059,126.6254,11902.0
2020-06-26 15:00:00,129.98,130.27,129.98,130.09,22576.0,126.6254,126.9079,126.6254,126.7326,22576.0
2020-06-26 15:05:00,130.07,130.11,129.91,129.96,12803.0,126.7131,126.7521,126.5572,126.6059,12803.0
2020-06-26 15:10:00,129.97,130.13,129.89,130.13,18436.0,126.6157,126.7716,126.5378,126.7716,18436.0
2020-06-26 15:15:00,130.09,130.44,130.07,130.27,22354.0,126.7326,127.0736,126.7131,126.9079,22354.0
2020-06-26 15:20:00,130.28,130.51,130.26,130.38,15420.0,126.9177,127.1418,126.8982,127.0151,15420.0
2020-06-26 15:25:00,130.32,130.74,130.21,130.71,17861.0,126.9567,127.3658,126.8495,127.3366,17861.0
2020-06-26 15:30:00,130.71,130.81,130.46,130.56,27079.0,127.3366,127.434,127.093,127.1905,27079.0
2020-06-26 15:35:00,130.6,130.7,130.38,130.48,23398.0,127.2294,127.3268,127.0151,127.1125,23398.0
2020-06-26 15:40:00,130.47,130.87,130.39,130.75,21467.0,127.1028,127.4925,127.0248,127.3756,21467.0
2020-06-26 15:45:00,130.75,131.07,130.62,130.63,34690.0,127.3756,127.6873,127.2489,127.2587,34690.0
2020-06-26 15:50:00,130.54,131.19,130.54,131.19,102781.0,127.171,127.8042,127.171,127.8042,102781.0
2020-06-26 15:55:00,131.18,131.18,130.79,130.93,131276.0,127.7945,127.7945,127.4145,127.5509,131276.0
2020-06-29 09:30:00,130.98,131.14,130.0,130.32,45441.0,127.5996,127.7555,126.6449,126.9567,45441.0
2020-06-29 09:35:00,130.22,130.46,129.87,129.93,15211.0,126.8592,127.093,126.5183,126.5767,15211.0
2020-06-29 09:40:00,129.79,129.85,129.46,129.63,9102.0,126.4403,126.4988,126.1189,126.2845,9102.0
2020-06-29 09:45:00,129.79,130.01,129.49,129.66,14369.0,126.4403,126.6547,126.1481,126.3137,14369.0
2020-06-29 09:50:00,129.61,129.75,129.2,129.73,15764.0,126.265,126.4014,125.8656,126.3819,15764.0
2020-06-29 09:55:00,129.74,130.32,129.74,130.32,11050.0,126.3916,126.9567,126.3916,126.9567,11050.0
2020-06-29 10:00:00,130.49,130.74,130.38,130.5,10785.0,127.1223,127.3658,127.0151,127.132,10785.0
2020-06-29 10:05:00,130.45,130.98,130.26,130.86,14503.0,127.0833,127.5996,126.8982,127.4827,14503.0
2020-06-29 10:10:00,130.93,131.48,130.77,131.48,10360.0,127.5509,128.0867,127.395,128.0867,10360.0
2020-06-29 10:15:00,131.49,131.59,131.09,131.59,20839.0,128.0965,128.1939,127.7068,128.1939,20839.0
2020-06-29 10:20:00,131.56,131.86,131.49,131.73,26371.0,128.1647,128.4569,128.0965,128.3303,26371.0
2020-06-29 10:25:00,131.79,132.16,131.68,131.68,28046.0,128.3887,128.7492,128.2816,128.2816,28046.0
2020-06-29 10:30:00,131.74,132.13,131.67,131.7,10937.0,128.34,128.7199,128.2718,128.301,10937.0
2020-06-29 10:35:00,131.67,132.14,131.62,132.03,14666.0,128.2718,128.7297,128.2231,128.6225,14666.0
2020-06-29 10:40:00,131.96,131.97,131.49,131.91,21578.0,128.5543,128.5641,128.0965,128.5056,21578.0
2020-06-29 10:45:00,132.0,132.16,131.79,132.06,21180.0,128.5933,128.7492,128.3887,128.6517,21180.0
2020-06-29 10:50:00,132.0,132.16,131.65,131.82,12454.0,128.5933,128.7492,128.2523,128.4179,12454.0
2020-06-29 10:55:00,131.82,131.9,131.46,131.65,16570.0,128.4179,128.4959,128.0672,128.2523,16570.0
2020-06-29 11:00:00,131.69,131.88,131.36,131.4,9263.0,128.2913,128.4764,127.9698,128.0088,9263.0
2020-06-29 11:05:00,131.38,131.4,131.07,131.22,11474.0,127.9893,128.0088,127.6873,127.8334,11474.0
2020-06-29 11:10:00,131.26,131.37,131.09,131.27,10889.0,127.8724,127.9796,127.7068,127.8821,10889.0
2020-06-29 11:15:00,131.3,131.73,131.3,131.69,9045.0,127.9114,128.3303,127.9114,128.2913,9045.0
2020-06-29 11:20:00,131.69,131.9,131.58,131.89,5867.0,128.2913,128.4959,128.1841,128.4861,5867.0
2020-06-29 11:25:00,131.92,132.25,131.91,132.14,10590.0,128.5154,128.8368,128.5056,128.7297,10590.0
2020-06-29 11:30:00,132.16,132.37,131.98,132.06,11116.0,128.7492,128.9537,128.5738,128.6517,11116.0
2020-06-29 11:35:00,132.05,132.1,131.82,131.91,9845.0,128.642,128.6907,128.4179,128.5056,9845.0
2020-06-29 11:40:00,131.93,132.05,131.89,132.01,7016.0,128.5251,128.642,128.4861,128.603,7016.0
2020-06-29 11:45:00,132.01,132.05,131.71,131.77,8601.0,128.603,128.642,128.3108,128.3692,8601.0
2020-06-29 11:50:00,131.77,131.79,131.53,131.65,9812.0,128.3692,128.3887,128.1354,128.2523,9812.0
2020-06-29 11:55:00,131.65,131.66,131.43,131.56,8293.0,128.2523,128.2621,128.038,128.1647,8293.0
2020-06-29 12:00:00,131.58,131.77,131.58,131.62,7501.0,128.1841,128.3692,128.1841,128.2231,7501.0
2020-06-29 12:05:00,131.61,131.64,131.32,131.34,9723.0,128.2134,128.2426,127.9308,127.9503,9723.0
2020-06-29 12:10:00,131.31,131.43,131.3,131.43,5351.0,127.9211,128.038,127.9114,128.038,5351.0
2020-06-29 12:15:00,131.42,131.43,131.25,131.43,8957.0,128.0283,128.038,127.8627,128.038,8957.0
2020-06-29 12:20:00,131.43,131.5,131.34,131.36,8828.0,128.038,128.1062,127.9503,127.9698,8828.0
2020-06-29 12:25:00,131.33,131.48,131.24,131.43,5210.0,127.9406,128.0867,127.8529,128.038,5210.0
2020-06-29 12:30:00,131.43,131.45,131.23,131.23,5680.0,128.038,128.0575,127.8432,127.8432,5680.0
2020-06-29 12:35:00,131.24,131.36,131.23,131.25,10074.0,127.8529,127.9698,127.8432,127.8627,10074.0
2020-06-29 12:40:00,131.24,131.28,130.99,131.03,8259.0,127.8529,127.8919,127.6094,127.6483,8259.0
2020-06-29 12:45:00,131.03,131.28,131.01,131.24,7117.0,127.6483,127.8919,127.6288,127.8529,7117.0
2020-06-29 12:50:00,131.19,131.34,131.06,131.14,14398.0,127.8042,127.9503,127.6776,127.7555,14398.0
2020-06-29 12:55:00,131.19,131.23,131.08,131.08,4406.0,127.8042,127.8432,127.697,127.697,4406.0
2020-06-29 13:00:00,131.1,131.1,130.95,130.96,6483.0,127.7165,127.7165,127.5704,127.5801,6483.0
2020-06-29 13:05:00,130.96,130.96,130.7,130.79,6315.0,127.5801,127.5801,127.3268,127.4145,6315.0
2020-06-29 13:10:00,130.79,130.82,130.55,130.58,9267.0,127.4145,127.4438,127.1807,127.2099,9267.0
2020-06-29 13:15:00,130.57,130.66,130.46,130.47,8471.0,127.2002,127.2879,127.093,127.1028,8471.0
2020-06-29 13:20:00,130.49,130.68,130.49,130.61,8277.0,127.1223,127.3074,127.1223,127.2392,8277.0
2020-06-29 13:25:00,130.61,130.68,130.5,130.51,9771.0,127.2392,127.3074,127.132,127.1418,9771.0
2020-06-29 13:30:00,130.52,130.78,130.52,130.78,6875.0,127.1515,127.4048,127.1515,127.4048,6875.0
2020-06-29 13:35:00,130.76,130.78,130.66,130.73,9949.0,127.3853,127.4048,127.2879,127.3561,9949.0
2020-06-29 13:40:00,130.69,130.93,130.68,130.79,5462.0,127.3171,127.5509,127.3074,127.4145,5462.0
2020-06-29 13:45:00,130.79,131.12,130.78,131.1,8695.0,127.4145,127.736,127.4048,127.7165,8695.0
2020-06-29 13:50:00,131.13,131.19,131.05,131.08,3880.0,127.7458,127.8042,127.6678,127.697,3880.0
2020-06-29 13:55:00,131.13,131.13,130.83,130.87,7769.0,127.7458,127.7458,127.4535,127.4925,7769.0
2020-06-29 14:00:00,130.9,130.97,130.8,130.83,6406.0,127.5217,127.5899,127.4243,127.4535,6406.0
2020-06-29 14:05:00,130.8,130.81,130.55,130.64,10742.0,127.4243,127.434,127.1807,127.2684,10742.0
2020-06-29 14:10:00,130.67,130.78,130.67,130.77,6555.0,127.2976,127.4048,127.2976,127.395,6555.0
2020-06-29 14:15:00,130.74,130.84,130.71,130.75,5073.0,127.3658,127.4632,127.3366,127.3756,5073.0
2020-06-29 14:20:00,130.75,130.81,130.68,130.68,5611.0,127.3756,127.434,127.3074,127.3074,5611.0
2020-06-29 14:25:00,130.69,130.71,130.48,130.62,6351.0,127.3171,127.3366,127.1125,127.2489,6351.0
2020-06-29 14:30:00,130.63,130.7,130.51,130.59,7248.0,127.2587,127.3268,127.1418,127.2197,7248.0
2020-06-29 14:35:00,130.58,130.64,130.51,130.57,5775.0,127.2099,127.2684,127.1418,127.2002,5775.0
2020-06-29 14:40:00,130.59,130.74,130.58,130.59,5887.0,127.2197,127.3658,127.2099,127.2197,5887.0
2020-06-29 14:45:00,130.61,130.61,130.28,130.34,9320.0,127.2392,127.2392,126.9177,126.9761,9320.0
2020-06-29 14:50:00,130.34,130.49,130.27,130.41,5664.0,126.9761,127.1223,126.9079,127.0443,5664.0
2020-06-29 14:55:00,130.39,130.54,130.32,130.38,7892.0,127.0248,127.171,126.9567,127.0151,7892.0
2020-06-29 15:00:00,130.35,130.45,130.12,130.12,8852.0,126.9859,127.0833,126.7618,126.7618,8852.0
2020-06-29 15:05:00,130.16,130.4,130.16,130.29,8176.0,126.8008,127.0346,126.8008,126.9274,8176.0
2020-06-29 15:10:00,130.25,130.3,130.16,130.22,6060.0,126.8885,126.9372,126.8008,126.8592,6060.0
2020-06-29 15:15:00,130.24,130.34,130.15,130.2,10265.0,126.8787,126.9761,126.791,126.8398,10265.0
2020-06-29 15:20:00,130.21,130.28,130.15,130.17,8395.0,126.8495,126.9177,126.791,126.8105,8395.0
2020-06-29 15:25:00,130.15,130.31,130.13,130.29,8848.0,126.791,126.9469,126.7716,126.9274,8848.0
2020-06-29 15:30:00,130.3,130.53,130.3,130.38,16007.0,126.9372,127.1612,126.9372,127.0151,16007.0
2020-06-29 15:35:00,130.35,130.35,130.05,130.21,25933.0,126.9859,126.9859,126.6936,126.8495,25933.0
2020-06-29 15:40:00,130.22,130.33,130.04,130.2,15915.0,126.8592,126.9664,126.6839,126.8398,15915.0
2020-06-29 15:45:00,130.22,130.5,130.22,130.28,13608.0,126.8592,127.132,126.8592,126.9177,13608.0
2020-06-29 15:50:00,130.3,130.45,130.2,130.36,26455.0,126.9372,127.0833,126.8398,126.9956,26455.0
2020-06-29 15:55:00,130.42,130.79,130.39,130.75,53814.0,127.0541,127.4145,127.0248,127.3756,53814.0
2020-06-30 09:30:00,132.61,132.61,131.33,131.46,95959.0,129.1876,129.1876,127.9406,128.0672,95959.0
2020-06-30 09:35:00,131.52,131.57,131.15,131.15,14278.0,128.1257,128.1744,127.7652,127.7652,14278.0
2020-06-30 09:40:00,131.2,131.89,131.14,131.6,10722.0,127.8139,128.4861,127.7555,128.2036,10722.0
2020-06-30 09:45:00,131.63,131.67,131.36,131.55,12878.0,128.2328,128.2718,127.9698,128.1549,12878.0
2020-06-30 09:50:00,131.57,131.77,131.22,131.75,11716.0,128.1744,128.3692,127.8334,128.3498,11716.0
2020-06-30 09:55:00,131.73,131.98,131.64,131.64,13682.0,128.3303,128.5738,128.2426,128.2426,13682.0
2020-06-30 10:00:00,131.6,131.75,131.49,131.57,15676.0,128.2036,128.3498,128.0965,128.1744,15676.0
2020-06-30 10:05:00,131.58,131.76,131.45,131.71,4837.0,128.1841,128.3595,128.0575,128.3108,4837.0
2020-06-30 10:10:00,131.71,131.99,131.52,131.99,12904.0,128.3108,128.5836,128.1257,128.5836,12904.0
2020-06-30 10:15:00,131.89,132.09,131.82,131.96,8154.0,128.4861,128.681,128.4179,128.5543,8154.0
2020-06-30 10:20:00,131.97,132.14,131.81,132.12,10960.0,128.5641,128.7297,128.4082,128.7102,10960.0
2020-06-30 10:25:00,132.07,132.16,131.71,131.86,9003.0,128.6615,128.7492,128.3108,128.4569,9003.0
2020-06-30 10:30:00,131.81,132.01,131.73,131.82,7660.0,128.4082,128.603,128.3303,128.4179,7660.0
2020-06-30 10:35:00,131.8,131.89,131.67,131.71,17193.0,128.3985,128.4861,128.2718,128.3108,17193.0
2020-06-30 10:40:00,131.67,131.88,131.65,131.7,9182.0,128.2718,128.4764,128.2523,128.301,9182.0
2020-06-30 10:45:00,131.67,131.71,131.17,131.19,15269.0,128.2718,128.3108,127.7847,127.8042,15269.0
2020-06-30 10:50:00,131.2,131.37,131.04,131.07,12845.0,127.8139,127.9796,127.6581,127.6873,12845.0
2020-06-30 10:55:00,131.07,131.53,131.06,131.45,10698.0,127.6873,128.1354,127.6776,128.0575,10698.0
2020-06-30 11:00:00,131.46,131.46,130.99,131.0,18422.0,128.0672,128.0672,127.6094,127.6191,18422.0
2020-06-30 11:05:00,131.0,131.24,130.97,131.24,18568.0,127.6191,127.8529,127.5899,127.8529,18568.0
2020-06-30 11:10:00,131.19,131.46,131.08,131.46,6908.0,127.8042,128.0672,127.697,128.0672,6908.0
2020-06-30 11:15:00,131.48,131.75,131.41,131.75,11515.0,128.0867,128.3498,128.0185,128.3498,11515.0
2020-06-30 11:20:00,131.75,131.77,131.6,131.72,11341.0,128.3498,128.3692,128.2036,128.3205,11341.0
2020-06-30 11:25:00,131.71,131.79,131.31,131.37,10439.0,128.3108,128.3887,127.9211,127.9796,10439.0
2020-06-30 11:30:00,131.32,131.32,131.0,131.16,10429.0,127.9308,127.9308,127.6191,127.775,10429.0
2020-06-30 11:35:00,131.17,131.3,131.08,131.28,9215.0,127.7847,127.9114,127.697,127.8919,9215.0
2020-06-30 11:40:00,131.28,131.28,131.06,131.13,11300.0,127.8919,127.8919,127.6776,127.7458,11300.0
2020-06-30 11:45:00,131.13,131.19,131.02,131.11,9649.0,127.7458,127.8042,127.6386,127.7263,9649.0
2020-06-30 11:50:00,131.11,131.31,131.0,131.25,15225.0,127.7263,127.9211,127.6191,127.8627,15225.0
2020-06-30 11:55:00,131.26,131.32,131.12,131.19,7796.0,127.8724,127.9308,127.736,127.8042,7796.0
2020-06-30 12:00:00,131.17,131.23,130.93,130.93,14508.0,127.7847,127.8432,127.5509,127.5509,14508.0
2020-06-30 12:05:00,130.95,131.32,130.95,131.27,14413.0,127.5704,127.9308,127.5704,127.8821,14413.0
2020-06-30 12:10:00,131.29,131.35,131.22,131.3,3896.0,127.9016,127.9601,127.8334,127.9114,3896.0
2020-06-30 12:15:00,131.32,131.63,131.28,131.51,11553.0,127.9308,128.2328,127.8919,128.1159,11553.0
2020-06-30 12:20:00,131.5,131.69,131.45,131.61,7135.0,128.1062,128.2913,128.0575,128.2134,7135.0
2020-06-30 12:25:00,131.62,131.64,131.45,131.51,9454.0,128.2231,128.2426,128.0575,128.1159,9454.0
2020-06-30 12:30:00,131.51,131.6,131.27,131.3,9825.0,128.1159,128.2036,127.8821,127.9114,9825.0
2020-06-30 12:35:00,131.34,131.52,131.22,131.45,9153.0,127.9503,128.1257,127.8334,128.0575,9153.0
2020-06-30 12:40:00,131.44,131.44,131.27,131.32,13247.0,128.0478,128.0478,127.8821,127.9308,13247.0
2020-06-30 12:45:00,131.32,131.43,131.29,131.33,8385.0,127.9308,128.038,127.9016,127.9406,8385.0
2020-06-30 12:50:00,131.34,131.4,131.19,131.28,9382.0,127.9503,128.0088,127.8042,127.8919,9382.0
2020-06-30 12:55:00,131.28,131.31,131.08,131.25,8338.0,127.8919,127.9211,127.697,127.8627,8338.0
2020-06-30 13:00:00,131.23,131.46,131.21,131.46,19027.0,127.8432,128.0672,127.8237,128.0672,19027.0
2020-06-30 13:05:00,131.44,131.45,131.15,131.15,13620.0,128.0478,128.0575,127.7652,127.7652,13620.0
2020-06-30 13:10:00,131.2,131.2,130.96,131.1,8035.0,127.8139,127.8139,127.5801,127.7165,8035.0
2020-06-30 13:15:00,131.1,131.14,130.94,131.14,4723.0,127.7165,127.7555,127.5607,127.7555,4723.0
2020-06-30 13:20:00,131.11,131.15,131.02,131.12,9452.0,127.7263,127.7652,127.6386,127.736,9452.0
2020-06-30 13:25:00,131.12,131.18,131.01,131.03,6682.0,127.736,127.7945,127.6288,127.6483,6682.0
2020-06-30 13:30:00,131.04,131.1,130.9,130.95,5104.0,127.6581,127.7165,127.5217,127.5704,5104.0
2020-06-30 13:35:00,130.98,131.08,130.93,130.99,9196.0,127.5996,127.697,127.5509,127.6094,9196.0
2020-06-30 13:40:00,130.99,131.01,130.87,130.88,6016.0,127.6094,127.6288,127.4925,127.5022,6016.0
2020-06-30 13:45:00,130.9,131.03,130.9,131.02,5604.0,127.5217,127.6483,127.5217,127.6386,5604.0
2020-06-30 13:50:00,131.0,131.0,130.76,130.8,13222.0,127.6191,127.6191,127.3853,127.4243,13222.0
2020-06-30 13:55:00,130.81,130.99,130.79,130.84,8011.0,127.434,127.6094,127.4145,127.4632,8011.0
2020-06-30 14:00:00,130.78,130.94,130.7,130.94,8773.0,127.4048,127.5607,127.3268,127.5607,8773.0
2020-06-30 14:05:00,130.94,131.04,130.86,131.0,6901.0,127.5607,127.6581,127.4827,127.6191,6901.0
2020-06-30 14:10:00,131.0,131.03,130.83,130.94,6243.0,127.6191,127.6483,127.4535,127.5607,6243.0
2020-06-30 14:15:00,130.96,131.03,130.91,130.99,6543.0,127.5801,127.6483,127.5314,127.6094,6543.0
2020-06-30 14:20:00,131.01,131.05,130.85,130.97,8895.0,127.6288,127.6678,127.473,127.5899,8895.0
2020-06-30 14:25:00,130.97,131.07,130.93,131.07,7267.0,127.5899,127.6873,127.5509,127.6873,7267.0
2020-06-30 14:30:00,131.04,131.2,131.03,131.19,7784.0,127.6581,127.8139,127.6483,127.8042,7784.0
2020-06-30 14:35:00,131.23,131.34,131.23,131.33,4602.0,127.8432,127.9503,127.8432,127.9406,4602.0
2020-06-30 14:40:00,131.34,131.34,131.23,131.31,6051.0,127.9503,127.9503,127.8432,127.9211,6051.0
2020-06-30 14:45:00,131.29,131.31,131.15,131.22,11415.0,127.9016,127.9211,127.7652,127.8334,11415.0
2020-06-30 14:50:00,131.19,131.3,131.1,131.25,16767.0,127.8042,127.9114,127.7165,127.8627,16767.0
2020-06-30 14:55:00,131.23,131.29,131.13,131.25,5380.0,127.8432,127.9016,127.7458,127.8627,5380.0
2020-06-30 15:00:00,131.25,131.25,131.03,131.05,6175.0,127.8627,127.8627,127.6483,127.6678,6175.0
2020-06-30 15:05:00,131.06,131.15,130.97,131.07,8380.0,127.6776,127.7652,127.5899,127.6873,8380.0
2020-06-30 15:10:00,131.05,131.15,131.01,131.04,4501.0,127.6678,127.7652,127.6288,127.6581,4501.0
2020-06-30 15:15:00,131.03,131.1,130.95,131.09,10508.0,127.6483,127.7165,127.5704,127.7068,10508.0
2020-06-30 15:20:00,131.1,131.35,131.07,131.29,15417.0,127.7165,127.9601,127.6873,127.9016,15417.0
2020-06-30 15:25:00,131.31,131.39,131.28,131.28,13253.0,127.9211,127.999,127.8919,127.8919,13253.0
2020-06-30 15:30:00,131.29,131.55,131.27,131.47,25153.0,127.9016,128.1549,127.8821,128.077,25153.0
2020-06-30 15:35:00,131.46,131.5,131.32,131.45,22401.0,128.0672,128.1062,127.9308,128.0575,22401.0
2020-06-30 15:40:00,131.48,131.62,131.44,131.58,21784.0,128.0867,128.2231,128.0478,128.1841,21784.0
2020-06-30 15:45:00,131.57,131.77,131.5,131.75,30030.0,128.1744,128.3692,128.1062,128.3498,30030.0
2020-06-30 15:50:00,131.77,132.59,131.76,132.52,119705.0,128.3692,129.1681,128.3595,129.0999,119705.0
2020-06-30 15:55:00,132.51,132.52,131.97,132.06,129499.0,129.0901,129.0999,128.5641,128.6517,129499.0
2020-07-01 09:30:00,132.04,133.45,131.53,132.91,135890.0,128.6323,130.0059,128.1354,129.4798,135890.0
2020-07-01 09:35:00,132.88,132.99,131.74,132.05,30624.0,129.4506,129.5577,128.34,128.642,30624.0
2020-07-01 09:40:00,132.15,132.17,131.33,131.7,22834.0,128.7394,128.7589,127.9406,128.301,22834.0
2020-07-01 09:45:00,131.7,132.18,131.62,131.93,35279.0,128.301,128.7687,128.2231,128.5251,35279.0
2020-07-01 09:50:00,131.94,132.31,131.61,131.78,31061.0,128.5348,128.8953,128.2134,128.379,31061.0
2020-07-01 09:55:00,131.75,132.15,131.36,132.08,23436.0,128.3498,128.7394,127.9698,128.6712,23436.0
2020-07-01 10:00:00,132.07,132.29,131.72,131.9,26736.0,128.6615,128.8758,128.3205,128.4959,26736.0
2020-07-01 10:05:00,131.88,132.36,131.75,132.2,14583.0,128.4764,128.944,128.3498,128.7881,14583.0
2020-07-01 10:10:00,132.16,132.67,132.11,132.62,23972.0,128.7492,129.246,128.7005,129.1973,23972.0
2020-07-01 10:15:00,132.62,132.98,132.62,132.83,17172.0,129.1973,129.548,129.1973,129.4019,17172.0
2020-07-01 10:20:00,132.81,133.12,132.8,132.98,18105.0,129.3824,129.6844,129.3727,129.548,18105.0
2020-07-01 10:25:00,133.03,133.45,133.03,133.34,13577.0,129.5967,130.0059,129.5967,129.8987,13577.0
2020-07-01 10:30:00,133.34,133.53,133.2,133.4,10225.0,129.8987,130.0838,129.7623,129.9572,10225.0
2020-07-01 10:35:00,133.34,133.36,133.11,133.17,11806.0,129.8987,129.9182,129.6747,129.7331,11806.0
2020-07-01 10:40:00,133.15,133.29,133.01,133.01,7724.0,129.7136,129.85,129.5772,129.5772,7724.0
2020-07-01 10:45:00,133.04,133.23,132.96,133.07,14184.0,129.6065,129.7916,129.5285,129.6357,14184.0
2020-07-01 10:50:00,133.04,133.48,132.95,133.48,24535.0,129.6065,130.0351,129.5188,130.0351,24535.0
2020-07-01 10:55:00,133.5,133.67,133.17,133.62,129928.0,130.0546,130.2202,129.7331,130.1715,129928.0
2020-07-01 11:00:00,133.66,133.99,133.37,133.97,58187.0,130.2105,130.5319,129.9279,130.5125,58187.0
2020-07-01 11:05:00,133.97,134.14,133.9,133.92,26805.0,130.5125,130.6781,130.4443,130.4637,26805.0
2020-07-01 11:10:00,133.91,134.11,133.9,133.95,20595.0,130.454,130.6488,130.4443,130.493,20595.0
2020-07-01 11:15:00,133.98,134.46,133.97,134.44,24872.0,130.5222,130.9898,130.5125,130.9703,24872.0
2020-07-01 11:20:00,134.44,134.46,134.19,134.35,20127.0,130.9703,130.9898,130.7268,130.8826,20127.0
2020-07-01 11:25:00,134.36,134.39,133.85,133.85,27589.0,130.8924,130.9216,130.3956,130.3956,27589.0
2020-07-01 11:30:00,133.82,134.02,133.77,133.88,28701.0,130.3663,130.5612,130.3176,130.4248,28701.0
2020-07-01 11:35:00,133.86,134.13,133.75,134.08,15818.0,130.4053,130.6683,130.2981,130.6196,15818.0
2020-07-01 11:40:00,134.12,134.22,133.95,134.08,20796.0,130.6586,130.756,130.493,130.6196,20796.0
2020-07-01 11:45:00,134.05,134.31,133.96,134.22,25386.0,130.5904,130.8437,130.5027,130.756,25386.0
2020-07-01 11:50:00,134.19,134.31,134.04,134.17,36327.0,130.7268,130.8437,130.5806,130.7073,36327.0
2020-07-01 11:55:00,134.19,134.32,134.03,134.18,22914.0,130.7268,130.8534,130.5709,130.717,22914.0
2020-07-01 12:00:00,134.12,134.35,133.85,134.34,19031.0,130.6586,130.8826,130.3956,130.8729,19031.0
2020-07-01 12:05:00,134.34,134.45,134.09,134.22,21009.0,130.8729,130.9801,130.6294,130.756,21009.0
2020-07-01 12:10:00,134.21,134.21,133.9,134.08,12702.0,130.7463,130.7463,130.4443,130.6196,12702.0
2020-07-01 12:15:00,134.12,134.21,133.97,133.97,19319.0,130.6586,130.7463,130.5125,130.5125,19319.0
2020-07-01 12:20:00,133.95,134.21,133.95,134.17,11657.0,130.493,130.7463,130.493,130.7073,11657.0
2020-07-01 12:25:00,134.19,134.38,134.13,134.13,14797.0,130.7268,130.9119,130.6683,130.6683,14797.0
2020-07-01 12:30:00,134.13,134.61,134.13,134.58,12962.0,130.6683,131.1359,130.6683,131.1067,12962.0
2020-07-01 12:35:00,134.57,134.65,134.38,134.53,10489.0,131.097,131.1749,130.9119,131.058,10489.0
2020-07-01 12:40:00,134.55,134.77,134.49,134.77,17052.0,131.0775,131.2918,131.019,131.2918,17052.0
2020-07-01 12:45:00,134.77,134.82,134.43,134.53,24603.0,131.2918,131.3405,130.9606,131.058,24603.0
2020-07-01 12:50:00,134.56,134.7,134.37,134.44,20503.0,131.0872,131.2236,130.9021,130.9703,20503.0
2020-07-01 12:55:00,134.52,134.78,134.5,134.76,12315.0,131.0483,131.3016,131.0288,131.2821,12315.0
2020-07-01 13:00:00,134.75,134.78,134.4,134.4,13440.0,131.2723,131.3016,130.9314,130.9314,13440.0
2020-07-01 13:05:00,134.41,134.51,134.16,134.16,17453.0,130.9411,131.0385,130.6976,130.6976,17453.0
2020-07-01 13:10:00,134.18,134.37,134.15,134.32,8566.0,130.717,130.9021,130.6878,130.8534,8566.0
2020-07-01 13:15:00,134.38,134.66,134.36,134.38,17859.0,130.9119,131.1846,130.8924,130.9119,17859.0
2020-07-01 13:20:00,134.4,134.43,134.27,134.34,6619.0,130.9314,130.9606,130.8047,130.8729,6619.0
2020-07-01 13:25:00,134.36,134.57,134.36,134.55,14045.0,130.8924,131.097,130.8924,131.0775,14045.0
2020-07-01 13:30:00,134.52,134.65,134.45,134.54,12517.0,131.0483,131.1749,130.9801,131.0677,12517.0
2020-07-01 13:35:00,134.5,134.81,134.5,134.72,17870.0,131.0288,131.3308,131.0288,131.2431,17870.0
2020-07-01 13:40:00,134.74,134.82,134.63,134.66,13514.0,131.2626,131.3405,131.1554,131.1846,13514.0
2020-07-01 13:45:00,134.67,134.81,134.64,134.77,14292.0,131.1944,131.3308,131.1652,131.2918,14292.0
2020-07-01 13:50:00,134.82,134.91,134.76,134.79,21109.0,131.3405,131.4282,131.2821,131.3113,21109.0
2020-07-01 13:55:00,134.79,134.97,134.72,134.97,9190.0,131.3113,131.4866,131.2431,131.4866,9190.0
2020-07-01 14:00:00,134.96,135.13,134.89,134.9,21198.0,131.4769,131.6425,131.4087,131.4185,21198.0
2020-07-01 14:05:00,134.93,134.99,134.52,134.89,22205.0,131.4477,131.5061,131.0483,131.4087,22205.0
2020-07-01 14:10:00,134.91,134.98,134.4,134.4,18426.0,131.4282,131.4964,130.9314,130.9314,18426.0
2020-07-01 14:15:00,134.42,134.64,134.41,134.48,15355.0,130.9508,131.1652,130.9411,131.0093,15355.0
2020-07-01 14:20:00,134.49,134.71,134.39,134.56,13857.0,131.019,131.2334,130.9216,131.0872,13857.0
2020-07-01 14:25:00,134.6,134.86,134.56,134.85,17023.0,131.1262,131.3795,131.0872,131.3697,17023.0
2020-07-01 14:30:00,134.89,134.97,134.8,134.88,16778.0,131.4087,131.4866,131.321,131.399,16778.0
2020-07-01 14:35:00,134.89,134.92,134.66,134.8,12251.0,131.4087,131.4379,131.1846,131.321,12251.0
2020-07-01 14:40:00,134.79,134.96,134.73,134.73,17098.0,131.3113,131.4769,131.2528,131.2528,17098.0
2020-07-01 14:45:00,134.76,134.88,134.76,134.88,13309.0,131.2821,131.399,131.2821,131.399,13309.0
2020-07-01 14:50:00,134.9,135.11,134.87,135.11,14573.0,131.4185,131.623,131.3892,131.623,14573.0
2020-07-01 14:55:00,135.14,135.28,135.07,135.15,20584.0,131.6523,131.7886,131.5841,131.662,20584.0
2020-07-01 15:00:00,135.16,135.44,135.11,135.42,20086.0,131.6717,131.9445,131.623,131.925,20086.0
2020-07-01 15:05:00,135.43,135.51,135.3,135.48,13016.0,131.9348,132.0127,131.8081,131.9835,13016.0
2020-07-01 15:10:00,135.48,135.52,135.06,135.18,19305.0,131.9835,132.0225,131.5743,131.6912,19305.0
2020-07-01 15:15:00,135.17,135.28,134.97,135.03,24014.0,131.6815,131.7886,131.4866,131.5451,24014.0
2020-07-01 15:20:00,135.01,135.32,135.01,135.09,18666.0,131.5256,131.8276,131.5256,131.6036,18666.0
2020-07-01 15:25:00,135.09,135.21,135.08,135.18,15751.0,131.6036,131.7205,131.5938,131.6912,15751.0
2020-07-01 15:30:00,135.22,135.41,135.22,135.4,27239.0,131.7302,131.9153,131.7302,131.9055,27239.0
2020-07-01 15:35:00,135.4,135.44,134.99,135.0,42396.0,131.9055,131.9445,131.5061,131.5159,42396.0
2020-07-01 15:40:00,135.03,135.24,134.94,135.23,39677.0,131.5451,131.7497,131.4574,131.7399,39677.0
2020-07-01 15:45:00,135.22,135.39,135.18,135.34,58360.0,131.7302,131.8958,131.6912,131.8471,58360.0
2020-07-01 15:50:00,135.33,135.43,134.98,135.29,106273.0,131.8374,131.9348,131.4964,131.7984,106273.0
2020-07-01 15:55:00,135.29,135.39,135.13,135.25,127264.0,131.7984,131.8958,131.6425,131.7594,127264.0
2020-07-02 09:30:00,136.42,136.42,134.75,135.01,81697.0,132.8992,132.8992,131.2723,131.5256,81697.0
2020-07-02 09:35:00,134.9,135.26,134.04,134.83,49306.0,131.4185,131.7692,130.5806,131.3503,49306.0
2020-07-02 09:40:00,134.81,134.83,133.92,134.21,30288.0,131.3308,131.3503,130.4637,130.7463,30288.0
2020-07-02 09:45:00,134.23,134.54,134.02,134.06,18473.0,130.7657,131.0677,130.5612,130.6001,18473.0
2020-07-02 09:50:00,134.03,134.36,133.61,134.02,30672.0,130.5709,130.8924,130.1617,130.5612,30672.0
2020-07-02 09:55:00,134.05,134.38,133.88,134.17,17932.0,130.5904,130.9119,130.4248,130.7073,17932.0
2020-07-02 10:00:00,134.16,134.77,134.15,134.49,26747.0,130.6976,131.2918,130.6878,131.019,26747.0
2020-07-02 10:05:00,134.54,134.56,134.28,134.34,15540.0,131.0677,131.0872,130.8145,130.8729,15540.0
2020-07-02 10:10:00,134.33,134.53,133.79,133.95,38012.0,130.8632,131.058,130.3371,130.493,38012.0
2020-07-02 10:15:00,133.94,134.36,133.8,134.22,23901.0,130.4832,130.8924,130.3468,130.756,23901.0
2020-07-02 10:20:00,134.11,134.5,134.11,134.46,10846.0,130.6488,131.0288,130.6488,130.9898,10846.0
2020-07-02 10:25:00,134.47,134.51,134.14,134.14,13749.0,130.9996,131.0385,130.6781,130.6781,13749.0
2020-07-02 10:30:00,134.17,134.4,134.1,134.31,15697.0,130.7073,130.9314,130.6391,130.8437,15697.0
2020-07-02 10:35:00,134.29,135.0,134.26,134.95,17539.0,130.8242,131.5159,130.795,131.4672,17539.0
2020-07-02 10:40:00,134.94,135.21,134.94,135.19,7275.0,131.4574,131.7205,131.4574,131.701,7275.0
2020-07-02 10:45:00,135.14,135.42,135.02,135.31,15243.0,131.6523,131.925,131.5354,131.8179,15243.0
2020-07-02 10:50:00,135.34,135.5,134.88,134.94,20889.0,131.8471,132.003,131.399,131.4574,20889.0
2020-07-02 10:55:00,134.93,135.01,134.77,134.88,9126.0,131.4477,131.5256,131.2918,131.399,9126.0
2020-07-02 11:00:00,134.83,134.95,134.21,134.29,12316.0,131.3503,131.4672,130.7463,130.8242,12316.0
2020-07-02 11:05:00,134.28,134.65,134.18,134.57,30573.0,130.8145,131.1749,130.717,131.097,30573.0
2020-07-02 11:10:00,134.61,134.87,134.5,134.6,17756.0,131.1359,131.3892,131.0288,131.1262,17756.0
2020-07-02 11:15:00,134.56,134.78,134.48,134.67,4892.0,131.0872,131.3016,131.0093,131.1944,4892.0
2020-07-02 11:20:00,134.72,134.72,134.39,134.59,12419.0,131.2431,131.2431,130.9216,131.1165,12419.0
2020-07-02 11:25:00,134.58,134.63,134.39,134.55,9211.0,131.1067,131.1554,130.9216,131.0775,9211.0
2020-07-02 11:30:00,134.56,134.88,134.53,134.72,7503.0,131.0872,131.399,131.058,131.2431,7503.0
2020-07-02 11:35:00,134.77,134.81,134.67,134.67,4070.0,131.2918,131.3308,131.1944,131.1944,4070.0
2020-07-02 11:40:00,134.61,134.92,134.56,134.92,8217.0,131.1359,131.4379,131.0872,131.4379,8217.0
2020-07-02 11:45:00,134.92,134.94,134.73,134.76,4324.0,131.4379,131.4574,131.2528,131.2821,4324.0
2020-07-02 11:50:00,134.8,134.8,134.66,134.71,6757.0,131.321,131.321,131.1846,131.2334,6757.0
2020-07-02 11:55:00,134.72,134.72,134.54,134.69,7197.0,131.2431,131.2431,131.0677,131.2139,7197.0
2020-07-02 12:00:00,134.71,134.74,134.45,134.54,21496.0,131.2334,131.2626,130.9801,131.0677,21496.0
2020-07-02 12:05:00,134.53,134.63,134.46,134.55,5825.0,131.058,131.1554,130.9898,131.0775,5825.0
2020-07-02 12:10:00,134.56,134.82,134.47,134.76,7539.0,131.0872,131.3405,130.9996,131.2821,7539.0
2020-07-02 12:15:00,134.65,134.94,134.6,134.94,7373.0,131.1749,131.4574,131.1262,131.4574,7373.0
2020-07-02 12:20:00,134.9,135.09,134.89,134.9,5248.0,131.4185,131.6036,131.4087,131.4185,5248.0
2020-07-02 12:25:00,134.89,134.91,134.77,134.82,4462.0,131.4087,131.4282,131.2918,131.3405,4462.0
2020-07-02 12:30:00,134.8,134.84,134.69,134.75,3599.0,131.321,131.36,131.2139,131.2723,3599.0
2020-07-02 12:35:00,134.71,134.71,134.54,134.58,2800.0,131.2334,131.2334,131.0677,131.1067,2800.0
2020-07-02 12:40:00,134.56,134.69,134.55,134.64,6609.0,131.0872,131.2139,131.0775,131.1652,6609.0
2020-07-02 12:45:00,134.6,134.73,134.59,134.65,6870.0,131.1262,131.2528,131.1165,131.1749,6870.0
2020-07-02 12:50:00,134.65,134.68,134.29,134.36,21451.0,131.1749,131.2041,130.8242,130.8924,21451.0
2020-07-02 12:55:00,134.33,134.64,134.33,134.63,7227.0,130.8632,131.1652,130.8632,131.1554,7227.0
2020-07-02 13:00:00,134.52,134.68,134.46,134.58,4794.0,131.0483,131.2041,130.9898,131.1067,4794.0
2020-07-02 13:05:00,134.54,134.57,134.46,134.56,4354.0,131.0677,131.097,130.9898,131.0872,4354.0
2020-07-02 13:10:00,134.57,134.57,134.4,134.4,7083.0,131.097,131.097,130.9314,130.9314,7083.0
2020-07-02 13:15:00,134.4,134.65,134.38,134.57,7739.0,130.9314,131.1749,130.9119,131.097,7739.0
2020-07-02 13:20:00,134.6,134.67,134.52,134.61,6758.0,131.1262,131.1944,131.0483,131.1359,6758.0
2020-07-02 13:25:00,134.59,134.65,134.38,134.49,8871.0,131.1165,131.1749,130.9119,131.019,8871.0
2020-07-02 13:30:00,134.48,134.62,134.44,134.48,13768.0,131.0093,131.1457,130.9703,131.0093,13768.0
2020-07-02 13:35:00,134.49,134.58,134.4,134.44,6776.0,131.019,131.1067,130.9314,130.9703,6776.0
2020-07-02 13:40:00,134.46,134.56,134.37,134.48,6297.0,130.9898,131.0872,130.9021,131.0093,6297.0
2020-07-02 13:45:00,134.47,134.5,134.24,134.28,10535.0,130.9996,131.0288,130.7755,130.8145,10535.0
2020-07-02 13:50:00,134.27,134.32,134.23,134.26,10043.0,130.8047,130.8534,130.7657,130.795,10043.0
2020-07-02 13:55:00,134.21,134.35,134.19,134.31,6350.0,130.7463,130.8826,130.7268,130.8437,6350.0
2020-07-02 14:00:00,134.29,134.43,134.21,134.27,7767.0,130.8242,130.9606,130.7463,130.8047,7767.0
2020-07-02 14:05:00,134.25,134.31,134.18,134.23,7443.0,130.7852,130.8437,130.717,130.7657,7443.0
2020-07-02 14:10:00,134.22,134.29,134.18,134.25,6415.0,130.756,130.8242,130.717,130.7852,6415.0
2020-07-02 14:15:00,134.24,134.32,134.16,134.31,4972.0,130.7755,130.8534,130.6976,130.8437,4972.0
2020-07-02 14:20:00,134.31,134.31,134.17,134.22,8290.0,130.8437,130.8437,130.7073,130.756,8290.0
2020-07-02 14:25:00,134.25,134.29,134.18,134.24,20954.0,130.7852,130.8242,130.717,130.7755,20954.0
2020-07-02 14:30:00,134.26,134.27,134.18,134.26,9235.0,130.795,130.8047,130.717,130.795,9235.0
2020-07-02 14:35:00,134.27,134.42,134.25,134.4,13018.0,130.8047,130.9508,130.7852,130.9314,13018.0
2020-07-02 14:40:00,134.42,134.55,134.4,134.55,8699.0,130.9508,131.0775,130.9314,131.0775,8699.0
2020-07-02 14:45:00,134.59,134.64,134.49,134.52,8642.0,131.1165,131.1652,131.019,131.0483,8642.0
2020-07-02 14:50:00,134.45,134.45,134.3,134.31,18516.0,130.9801,130.9801,130.8339,130.8437,18516.0
2020-07-02 14:55:00,134.33,134.65,134.33,134.52,10745.0,130.8632,131.1749,130.8632,131.0483,10745.0
2020-07-02 15:00:00,134.52,134.77,134.51,134.67,13549.0,131.0483,131.2918,131.0385,131.1944,13549.0
2020-07-02 15:05:00,134.65,134.85,134.64,134.82,11254.0,131.1749,131.3697,131.1652,131.3405,11254.0
2020-07-02 15:10:00,134.81,134.86,134.59,134.59,9212.0,131.3308,131.3795,131.1165,131.1165,9212.0
2020-07-02 15:15:00,134.61,134.68,134.47,134.5,9076.0,131.1359,131.2041,130.9996,131.0288,9076.0
2020-07-02 15:20:00,134.52,134.58,134.44,134.48,10995.0,131.0483,131.1067,130.9703,131.0093,10995.0
2020-07-02 15:25:00,134.48,134.48,134.26,134.29,12314.0,131.0093,131.0093,130.795,130.8242,12314.0
2020-07-02 15:30:00,134.28,134.42,134.27,134.33,15043.0,130.8145,130.9508,130.8047,130.8632,15043.0
2020-07-02 15:35:00,134.31,134.44,134.26,134.31,17016.0,130.8437,130.9703,130.795,130.8437,17016.0
2020-07-02 15:40:00,134.3,134.3,134.02,134.02,15610.0,130.8339,130.8339,130.5612,130.5612,15610.0
2020-07-02 15:45:00,134.04,134.07,133.83,133.84,24027.0,130.5806,130.6099,130.3761,130.3858,24027.0
2020-07-02 15:50:00,133.85,133.87,133.48,133.5,40574.0,130.3956,130.415,130.0351,130.0546,40574.0
2020-07-02 15:55:00,133.51,133.87,133.47,133.85,68383.0,130.0643,130.415,130.0254,130.3956,68383.0
2020-07-06 09:30:00,135.47,135.47,134.29,135.09,51348.0,131.9737,131.9737,130.8242,131.6036,51348.0
2020-07-06 09:35:00,135.07,135.68,134.89,135.4,8163.0,131.5841,132.1783,131.4087,131.9055,8163.0
2020-07-06 09:40:00,135.47,135.68,135.18,135.49,7236.0,131.9737,132.1783,131.6912,131.9932,7236.0
2020-07-06 09:45:00,135.55,135.55,135.14,135.22,5544.0,132.0517,132.0517,131.6523,131.7302,5544.0
2020-07-06 09:50:00,135.28,135.3,134.97,135.12,9379.0,131.7886,131.8081,131.4866,131.6328,9379.0
2020-07-06 09:55:00,135.2,135.7,135.2,135.7,6108.0,131.7107,132.1978,131.7107,132.1978,6108.0
2020-07-06 10:00:00,135.79,136.0,135.46,135.67,15885.0,132.2855,132.4901,131.964,132.1686,15885.0
2020-07-06 10:05:00,135.67,136.05,135.66,135.96,9878.0,132.1686,132.5388,132.1588,132.4511,9878.0
2020-07-06 10:10:00,135.98,136.18,135.81,136.08,5825.0,132.4706,132.6654,132.305,132.568,5825.0
2020-07-06 10:15:00,136.09,136.39,136.06,136.09,10601.0,132.5777,132.87,132.5485,132.5777,10601.0
2020-07-06 10:20:00,136.09,136.32,136.09,136.22,2800.0,132.5777,132.8018,132.5777,132.7044,2800.0
2020-07-06 10:25:00,136.25,136.39,136.11,136.13,15596.0,132.7336,132.87,132.5972,132.6167,15596.0
2020-07-06 10:30:00,136.14,136.53,136.08,136.47,8791.0,132.6265,133.0064,132.568,132.9479,8791.0
2020-07-06 10:35:00,136.47,136.48,136.23,136.38,8752.0,132.9479,132.9577,132.7141,132.8603,8752.0
2020-07-06 10:40:00,136.29,136.36,136.15,136.2,5775.0,132.7726,132.8408,132.6362,132.6849,5775.0
2020-07-06 10:45:00,136.14,136.17,135.83,135.88,5728.0,132.6265,132.6557,132.3245,132.3732,5728.0
2020-07-06 10:50:00,135.87,135.92,135.57,135.75,6240.0,132.3634,132.4121,132.0712,132.2465,6240.0
2020-07-06 10:55:00,135.73,136.16,135.69,135.97,8348.0,132.227,132.6459,132.1881,132.4608,8348.0
2020-07-06 11:00:00,135.99,136.18,135.89,136.07,5975.0,132.4803,132.6654,132.3829,132.5583,5975.0
2020-07-06 11:05:00,136.08,136.14,135.87,135.87,13431.0,132.568,132.6265,132.3634,132.3634,13431.0
2020-07-06 11:10:00,135.84,135.91,135.6,135.61,16503.0,132.3342,132.4024,132.1004,132.1101,16503.0
2020-07-06 11:15:00,135.63,135.7,135.53,135.53,10146.0,132.1296,132.1978,132.0322,132.0322,10146.0
2020-07-06 11:20:00,135.54,135.83,135.53,135.75,12934.0,132.0419,132.3245,132.0322,132.2465,12934.0
2020-07-06 11:25:00,135.77,135.92,135.75,135.82,13416.0,132.266,132.4121,132.2465,132.3147,13416.0
2020-07-06 11:30:00,135.8,135.89,135.7,135.84,9367.0,132.2952,132.3829,132.1978,132.3342,9367.0
2020-07-06 11:35:00,135.87,135.9,135.34,135.41,10471.0,132.3634,132.3926,131.8471,131.9153,10471.0
2020-07-06 11:40:00,135.44,135.51,135.37,135.4,25289.0,131.9445,132.0127,131.8763,131.9055,25289.0
2020-07-06 11:45:00,135.43,135.45,135.3,135.38,12794.0,131.9348,131.9543,131.8081,131.8861,12794.0
2020-07-06 11:50:00,135.38,135.65,135.31,135.6,22607.0,131.8861,132.1491,131.8179,132.1004,22607.0
2020-07-06 11:55:00,135.63,135.67,135.44,135.53,8281.0,132.1296,132.1686,131.9445,132.0322,8281.0
2020-07-06 12:00:00,135.56,135.57,135.39,135.45,7263.0,132.0614,132.0712,131.8958,131.9543,7263.0
2020-07-06 12:05:00,135.45,135.46,134.93,134.99,13569.0,131.9543,131.964,131.4477,131.5061,13569.0
2020-07-06 12:10:00,134.99,135.15,134.77,134.93,15759.0,131.5061,131.662,131.2918,131.4477,15759.0
2020-07-06 12:15:00,134.99,135.16,134.98,135.09,4151.0,131.5061,131.6717,131.4964,131.6036,4151.0
2020-07-06 12:20:00,135.07,135.09,134.82,134.95,6450.0,131.5841,131.6036,131.3405,131.4672,6450.0
2020-07-06 12:25:00,134.91,134.91,134.79,134.86,7172.0,131.4282,131.4282,131.3113,131.3795,7172.0
2020-07-06 12:30:00,134.85,134.88,134.7,134.7,11666.0,131.3697,131.399,131.2236,131.2236,11666.0
2020-07-06 12:35:00,134.72,134.9,134.66,134.89,8070.0,131.2431,131.4185,131.1846,131.4087,8070.0
2020-07-06 12:40:00,134.89,134.94,134.82,134.9,6400.0,131.4087,131.4574,131.3405,131.4185,6400.0
2020-07-06 12:45:00,134.88,134.96,134.85,134.86,6188.0,131.399,131.4769,131.3697,131.3795,6188.0
2020-07-06 12:50:00,134.86,134.88,134.78,134.8,3100.0,131.3795,131.399,131.3016,131.321,3100.0
2020-07-06 12:55:00,134.79,134.83,134.59,134.65,8613.0,131.3113,131.3503,131.1165,131.1749,8613.0
2020-07-06 13:00:00,134.66,134.81,134.66,134.7,6387.0,131.1846,131.3308,131.1846,131.2236,6387.0
2020-07-06 13:05:00,134.68,134.8,134.6,134.72,30660.0,131.2041,131.321,131.1262,131.2431,30660.0
2020-07-06 13:10:00,134.75,134.77,134.48,134.5,10095.0,131.2723,131.2918,131.0093,131.0288,10095.0
2020-07-06 13:15:00,134.49,134.49,134.25,134.25,12019.0,131.019,131.019,130.7852,130.7852,12019.0
2020-07-06 13:20:00,134.25,134.28,134.11,134.22,9583.0,130.7852,130.8145,130.6488,130.756,9583.0
2020-07-06 13:25:00,134.23,134.46,134.14,134.41,10423.0,130.7657,130.9898,130.6781,130.9411,10423.0
2020-07-06 13:30:00,134.4,134.42,134.32,134.32,7453.0,130.9314,130.9508,130.8534,130.8534,7453.0
2020-07-06 13:35:00,134.31,134.31,134.15,134.24,9744.0,130.8437,130.8437,130.6878,130.7755,9744.0
2020-07-06 13:40:00,134.23,134.33,134.07,134.28,8150.0,130.7657,130.8632,130.6099,130.8145,8150.0
2020-07-06 13:45:00,134.29,134.34,134.0,134.11,12098.0,130.8242,130.8729,130.5417,130.6488,12098.0
2020-07-06 13:50:00,134.12,134.12,133.92,133.99,11337.0,130.6586,130.6586,130.4637,130.5319,11337.0
2020-07-06 13:55:00,134.04,134.16,133.94,134.08,9468.0,130.5806,130.6976,130.4832,130.6196,9468.0
2020-07-06 14:00:00,134.01,134.04,133.89,134.03,8227.0,130.5514,130.5806,130.4345,130.5709,8227.0
2020-07-06 14:05:00,134.01,134.06,133.94,133.94,8084.0,130.5514,130.6001,130.4832,130.4832,8084.0
2020-07-06 14:10:00,133.96,134.05,133.86,133.94,3959.0,130.5027,130.5904,130.4053,130.4832,3959.0
2020-07-06 14:15:00,133.94,133.94,133.71,133.85,11040.0,130.4832,130.4832,130.2592,130.3956,11040.0
2020-07-06 14:20:00,133.81,134.01,133.75,133.98,7348.0,130.3566,130.5514,130.2981,130.5222,7348.0
2020-07-06 14:25:00,134.01,134.02,133.8,133.91,10395.0,130.5514,130.5612,130.3468,130.454,10395.0
2020-07-06 14:30:00,133.92,134.16,133.87,134.0,15176.0,130.4637,130.6976,130.415,130.5417,15176.0
2020-07-06 14:35:00,134.02,134.3,134.02,134.26,5703.0,130.5612,130.8339,130.5612,130.795,5703.0
2020-07-06 14:40:00,134.27,134.33,134.21,134.23,4251.0,130.8047,130.8632,130.7463,130.7657,4251.0
2020-07-06 14:45:00,134.24,134.32,134.18,134.19,4435.0,130.7755,130.8534,130.717,130.7268,4435.0
2020-07-06 14:50:00,134.19,134.19,133.92,133.94,10702.0,130.7268,130.7268,130.4637,130.4832,10702.0
2020-07-06 14:55:00,133.93,133.96,133.82,133.82,11185.0,130.4735,130.5027,130.3663,130.3663,11185.0
2020-07-06 15:00:00,133.83,133.97,133.73,133.78,13773.0,130.3761,130.5125,130.2786,130.3274,13773.0
2020-07-06 15:05:00,133.78,133.82,133.51,133.63,12995.0,130.3274,130.3663,130.0643,130.1812,12995.0
2020-07-06 15:10:00,133.62,133.79,133.55,133.72,15525.0,130.1715,130.3371,130.1033,130.2689,15525.0
2020-07-06 15:15:00,133.71,133.79,133.59,133.69,24933.0,130.2592,130.3371,130.1423,130.2397,24933.0
2020-07-06 15:20:00,133.67,133.72,133.6,133.65,20214.0,130.2202,130.2689,130.152,130.2007,20214.0
2020-07-06 15:25:00,133.61,133.71,133.53,133.67,21276.0,130.1617,130.2592,130.0838,130.2202,21276.0
2020-07-06 15:30:00,133.69,133.97,133.65,133.97,31609.0,130.2397,130.5125,130.2007,130.5125,31609.0
2020-07-06 15:35:00,133.97,134.16,133.9,134.01,12612.0,130.5125,130.6976,130.4443,130.5514,12612.0
2020-07-06 15:40:00,133.96,134.31,133.93,134.3,19735.0,130.5027,130.8437,130.4735,130.8339,19735.0
2020-07-06 15:45:00,134.32,134.38,134.14,134.3,26907.0,130.8534,130.9119,130.6781,130.8339,26907.0
2020-07-06 15:50:00,134.38,134.44,134.16,134.34,41847.0,130.9119,130.9703,130.6976,130.8729,41847.0
2020-07-06 15:55:00,134.35,134.41,134.17,134.23,108244.0,130.8826,130.9411,130.7073,130.7657,108244.0
2020-07-07 09:30:00,133.87,134.89,133.8,134.65,110112.0,130.415,131.4087,130.3468,131.1749,110112.0
2020-07-07 09:35:00,134.69,135.39,134.64,135.13,22484.0,131.2139,131.8958,131.1652,131.6425,22484.0
2020-07-07 09:40:00,135.0,136.15,134.96,136.08,29042.0,131.5159,132.6362,131.4769,132.568,29042.0
2020-07-07 09:45:00,136.07,136.4,135.72,135.93,16025.0,132.5583,132.8797,132.2173,132.4219,16025.0
2020-07-07 09:50:00,135.88,136.1,135.54,135.65,7583.0,132.3732,132.5875,132.0419,132.1491,7583.0
2020-07-07 09:55:00,135.56,135.76,135.27,135.48,6450.0,132.0614,132.2563,131.7789,131.9835,6450.0
2020-07-07 10:00:00,135.46,136.16,135.3,136.06,11168.0,131.964,132.6459,131.8081,132.5485,11168.0
2020-07-07 10:05:00,136.04,136.56,135.98,136.5,28635.0,132.529,133.0356,132.4706,132.9772,28635.0
2020-07-07 10:10:00,136.49,136.93,136.47,136.5,15703.0,132.9674,133.3961,132.9479,132.9772,15703.0
2020-07-07 10:15:00,136.5,136.79,136.39,136.68,7994.0,132.9772,133.2597,132.87,133.1525,7994.0
2020-07-07 10:20:00,136.72,136.86,136.58,136.7,9314.0,133.1915,133.3279,133.0551,133.172,9314.0
2020-07-07 10:25:00,136.69,136.83,136.47,136.83,8461.0,133.1623,133.2986,132.9479,133.2986,8461.0
2020-07-07 10:30:00,136.84,136.92,136.45,136.46,14904.0,133.3084,133.3863,132.9285,132.9382,14904.0
2020-07-07 10:35:00,136.61,136.92,136.6,136.6,6154.0,133.0843,133.3863,133.0746,133.0746,6154.0
2020-07-07 10:40:00,136.56,136.86,136.46,136.7,8044.0,133.0356,133.3279,132.9382,133.172,8044.0
2020-07-07 10:45:00,136.72,136.86,136.56,136.75,10332.0,133.1915,133.3279,133.0356,133.2207,10332.0
2020-07-07 10:50:00,136.75,136.93,136.69,136.93,7218.0,133.2207,133.3961,133.1623,133.3961,7218.0
2020-07-07 10:55:00,136.91,136.92,136.7,136.74,6658.0,133.3766,133.3863,133.172,133.211,6658.0
2020-07-07 11:00:00,136.77,136.94,136.74,136.9,8753.0,133.2402,133.4058,133.211,133.3668,8753.0
2020-07-07 11:05:00,136.92,137.16,136.89,137.14,13273.0,133.3863,133.6201,133.3571,133.6006,13273.0
2020-07-07 11:10:00,137.17,137.37,137.12,137.31,9013.0,133.6299,133.8247,133.5812,133.7663,9013.0
2020-07-07 11:15:00,137.31,137.42,137.23,137.39,11817.0,133.7663,133.8734,133.6883,133.8442,11817.0
2020-07-07 11:20:00,137.29,137.31,137.11,137.15,12211.0,133.7468,133.7663,133.5714,133.6104,12211.0
2020-07-07 11:25:00,137.08,137.27,137.04,137.07,8996.0,133.5422,133.7273,133.5032,133.5324,8996.0
2020-07-07 11:30:00,137.03,137.25,136.88,136.88,13731.0,133.4935,133.7078,133.3474,133.3474,13731.0
2020-07-07 11:35:00,136.88,137.09,136.84,136.95,16754.0,133.3474,133.5519,133.3084,133.4155,16754.0
2020-07-07 11:40:00,136.94,137.0,136.84,136.94,7522.0,133.4058,133.4643,133.3084,133.4058,7522.0
2020-07-07 11:45:00,136.84,136.98,136.61,136.65,8364.0,133.3084,133.4448,133.0843,133.1233,8364.0
2020-07-07 11:50:00,136.62,136.81,136.6,136.6,8452.0,133.0941,133.2792,133.0746,133.0746,8452.0
2020-07-07 11:55:00,136.65,136.85,136.47,136.5,9449.0,133.1233,133.3181,132.9479,132.9772,9449.0
2020-07-07 12:00:00,136.53,136.69,136.49,136.5,10782.0,133.0064,133.1623,132.9674,132.9772,10782.0
2020-07-07 12:05:00,136.54,136.6,136.24,136.24,7390.0,133.0161,133.0746,132.7239,132.7239,7390.0
2020-07-07 12:10:00,136.22,136.24,136.0,136.24,8659.0,132.7044,132.7239,132.4901,132.7239,8659.0
2020-07-07 12:15:00,136.15,136.27,136.1,136.26,4732.0,132.6362,132.7531,132.5875,132.7434,4732.0
2020-07-07 12:20:00,136.27,136.4,136.03,136.03,5967.0,132.7531,132.8797,132.5193,132.5193,5967.0
2020-07-07 12:25:00,136.03,136.09,135.95,135.97,4426.0,132.5193,132.5777,132.4414,132.4608,4426.0
2020-07-07 12:30:00,135.97,135.99,135.8,135.89,5597.0,132.4608,132.4803,132.2952,132.3829,5597.0
2020-07-07 12:35:00,135.92,135.95,135.77,135.92,3586.0,132.4121,132.4414,132.266,132.4121,3586.0
2020-07-07 12:40:00,135.91,135.91,135.71,135.77,6553.0,132.4024,132.4024,132.2075,132.266,6553.0
2020-07-07 12:45:00,135.8,135.96,135.8,135.96,5744.0,132.2952,132.4511,132.2952,132.4511,5744.0
2020-07-07 12:50:00,135.94,136.05,135.89,135.89,11030.0,132.4316,132.5388,132.3829,132.3829,11030.0
2020-07-07 12:55:00,135.87,135.97,135.84,135.96,3001.0,132.3634,132.4608,132.3342,132.4511,3001.0
2020-07-07 13:00:00,135.91,135.99,135.77,135.77,2565.0,132.4024,132.4803,132.266,132.266,2565.0
2020-07-07 13:05:00,135.77,135.81,135.53,135.65,11140.0,132.266,132.305,132.0322,132.1491,11140.0
2020-07-07 13:10:00,135.65,135.68,135.57,135.66,4858.0,132.1491,132.1783,132.0712,132.1588,4858.0
2020-07-07 13:15:00,135.66,135.73,135.61,135.69,3545.0,132.1588,132.227,132.1101,132.1881,3545.0
2020-07-07 13:20:00,135.66,135.68,135.53,135.66,3769.0,132.1588,132.1783,132.0322,132.1588,3769.0
2020-07-07 13:25:00,135.65,135.69,135.5,135.59,7086.0,132.1491,132.1881,132.003,132.0906,7086.0
2020-07-07 13:30:00,135.56,135.61,135.47,135.61,4543.0,132.0614,132.1101,131.9737,132.1101,4543.0
2020-07-07 13:35:00,135.64,135.73,135.62,135.68,3497.0,132.1394,132.227,132.1199,132.1783,3497.0
2020-07-07 13:40:00,135.67,135.75,135.54,135.75,5113.0,132.1686,132.2465,132.0419,132.2465,5113.0
2020-07-07 13:45:00,135.71,135.73,135.62,135.64,1642.0,132.2075,132.227,132.1199,132.1394,1642.0
2020-07-07 13:50:00,135.67,135.7,135.47,135.47,3498.0,132.1686,132.1978,131.9737,131.9737,3498.0
2020-07-07 13:55:00,135.46,135.53,135.37,135.4,4632.0,131.964,132.0322,131.8763,131.9055,4632.0
2020-07-07 14:00:00,135.37,135.43,135.27,135.27,4391.0,131.8763,131.9348,131.7789,131.7789,4391.0
2020-07-07 14:05:00,135.31,135.31,135.22,135.28,4514.0,131.8179,131.8179,131.7302,131.7886,4514.0
2020-07-07 14:10:00,135.27,135.3,135.14,135.17,6800.0,131.7789,131.8081,131.6523,131.6815,6800.0
2020-07-07 14:15:00,135.17,135.42,135.17,135.3,11254.0,131.6815,131.925,131.6815,131.8081,11254.0
2020-07-07 14:20:00,135.3,135.5,135.24,135.47,6218.0,131.8081,132.003,131.7497,131.9737,6218.0
2020-07-07 14:25:00,135.47,135.57,135.38,135.45,5048.0,131.9737,132.0712,131.8861,131.9543,5048.0
2020-07-07 14:30:00,135.43,135.53,135.38,135.53,6843.0,131.9348,132.0322,131.8861,132.0322,6843.0
2020-07-07 14:35:00,135.55,135.57,135.33,135.34,4271.0,132.0517,132.0712,131.8374,131.8471,4271.0
2020-07-07 14:40:00,135.34,135.52,135.32,135.5,4467.0,131.8471,132.0225,131.8276,132.003,4467.0
2020-07-07 14:45:00,135.5,135.57,135.45,135.47,6507.0,132.003,132.0712,131.9543,131.9737,6507.0
2020-07-07 14:50:00,135.44,135.64,135.36,135.51,9578.0,131.9445,132.1394,131.8666,132.0127,9578.0
2020-07-07 14:55:00,135.51,135.74,135.5,135.74,7020.0,132.0127,132.2368,132.003,132.2368,7020.0
2020-07-07 15:00:00,135.76,135.77,135.46,135.46,8357.0,132.2563,132.266,131.964,131.964,8357.0
2020-07-07 15:05:00,135.47,135.62,135.35,135.35,13271.0,131.9737,132.1199,131.8568,131.8568,13271.0
2020-07-07 15:10:00,135.4,135.54,135.33,135.4,8234.0,131.9055,132.0419,131.8374,131.9055,8234.0
2020-07-07 15:15:00,135.37,135.53,135.34,135.53,18172.0,131.8763,132.0322,131.8471,132.0322,18172.0
2020-07-07 15:20:00,135.56,135.61,135.48,135.55,8320.0,132.0614,132.1101,131.9835,132.0517,8320.0
2020-07-07 15:25:00,135.52,135.59,135.36,135.43,10062.0,132.0225,132.0906,131.8666,131.9348,10062.0
2020-07-07 15:30:00,135.44,135.48,135.3,135.33,11605.0,131.9445,131.9835,131.8081,131.8374,11605.0
2020-07-07 15:35:00,135.32,135.36,135.17,135.29,19267.0,131.8276,131.8666,131.6815,131.7984,19267.0
2020-07-07 15:40:00,135.31,135.42,135.05,135.06,20187.0,131.8179,131.925,131.5646,131.5743,20187.0
2020-07-07 15:45:00,135.06,135.13,134.89,135.05,24380.0,131.5743,131.6425,131.4087,131.5646,24380.0
2020-07-07 15:50:00,135.03,135.03,134.52,134.66,67406.0,131.5451,131.5451,131.0483,131.1846,67406.0
2020-07-07 15:55:00,134.66,134.85,134.53,134.78,74797.0,131.1846,131.3697,131.058,131.3016,74797.0
2020-07-08 09:30:00,135.95,135.95,134.88,135.6,50487.0,132.4414,132.4414,131.399,132.1004,50487.0
2020-07-08 09:35:00,135.75,135.97,135.38,135.73,10594.0,132.2465,132.4608,131.8861,132.227,10594.0
2020-07-08 09:40:00,135.75,136.15,135.66,135.78,7497.0,132.2465,132.6362,132.1588,132.2757,7497.0
2020-07-08 09:45:00,135.81,135.82,135.43,135.43,9855.0,132.305,132.3147,131.9348,131.9348,9855.0
2020-07-08 09:50:00,135.44,135.67,135.16,135.43,24298.0,131.9445,132.1686,131.6717,131.9348,24298.0
2020-07-08 09:55:00,135.36,135.59,135.22,135.47,32104.0,131.8666,132.0906,131.7302,131.9737,32104.0
2020-07-08 10:00:00,135.61,135.61,135.21,135.26,15314.0,132.1101,132.1101,131.7205,131.7692,15314.0
2020-07-08 10:05:00,135.29,135.88,135.24,135.82,24157.0,131.7984,132.3732,131.7497,132.3147,24157.0
2020-07-08 10:10:00,135.86,136.31,135.72,136.31,8631.0,132.3537,132.7921,132.2173,132.7921,8631.0
2020-07-08 10:15:00,136.15,136.2,135.82,136.06,7971.0,132.6362,132.6849,132.3147,132.5485,7971.0
2020-07-08 10:20:00,136.18,136.25,135.94,136.11,6413.0,132.6654,132.7336,132.4316,132.5972,6413.0
2020-07-08 10:25:00,136.12,136.34,135.98,135.98,13898.0,132.607,132.8213,132.4706,132.4706,13898.0
2020-07-08 10:30:00,136.03,136.21,135.97,136.05,13536.0,132.5193,132.6946,132.4608,132.5388,13536.0
2020-07-08 10:35:00,135.97,136.07,135.86,135.93,5439.0,132.4608,132.5583,132.3537,132.4219,5439.0
2020-07-08 10:40:00,135.88,136.08,135.79,135.83,5868.0,132.3732,132.568,132.2855,132.3245,5868.0
2020-07-08 10:45:00,135.86,136.12,135.76,136.12,7562.0,132.3537,132.607,132.2563,132.607,7562.0
2020-07-08 10:50:00,136.0,136.1,135.91,135.99,6963.0,132.4901,132.5875,132.4024,132.4803,6963.0
2020-07-08 10:55:00,136.03,136.03,135.75,135.96,9369.0,132.5193,132.5193,132.2465,132.4511,9369.0
2020-07-08 11:00:00,136.01,136.02,135.61,135.66,12117.0,132.4998,132.5095,132.1101,132.1588,12117.0
2020-07-08 11:05:00,135.69,135.82,135.66,135.79,8136.0,132.1881,132.3147,132.1588,132.2855,8136.0
2020-07-08 11:10:00,135.79,135.89,135.76,135.86,10461.0,132.2855,132.3829,132.2563,132.3537,10461.0
2020-07-08 11:15:00,135.87,135.88,135.23,135.23,11787.0,132.3634,132.3732,131.7399,131.7399,11787.0
2020-07-08 11:20:00,135.26,135.29,134.55,134.75,21616.0,131.7692,131.7984,131.0775,131.2723,21616.0
2020-07-08 11:25:00,134.72,134.81,134.56,134.72,8657.0,131.2431,131.3308,131.0872,131.2431,8657.0
2020-07-08 11:30:00,134.68,134.92,134.61,134.88,32492.0,131.2041,131.4379,131.1359,131.399,32492.0
2020-07-08 11:35:00,134.87,134.95,134.7,134.92,17547.0,131.3892,131.4672,131.2236,131.4379,17547.0
2020-07-08 11:40:00,134.9,135.02,134.8,134.9,38131.0,131.4185,131.5354,131.321,131.4185,38131.0
2020-07-08 11:45:00,134.91,135.17,134.89,135.03,12774.0,131.4282,131.6815,131.4087,131.5451,12774.0
2020-07-08 11:50:00,135.0,135.29,135.0,135.27,9146.0,131.5159,131.7984,131.5159,131.7789,9146.0
2020-07-08 11:55:00,135.27,135.33,135.16,135.32,7691.0,131.7789,131.8374,131.6717,131.8276,7691.0
2020-07-08 12:00:00,135.32,135.52,135.12,135.52,7616.0,131.8276,132.0225,131.6328,132.0225,7616.0
2020-07-08 12:05:00,135.59,135.65,135.26,135.37,11899.0,132.0906,132.1491,131.7692,131.8763,11899.0
2020-07-08 12:10:00,135.37,135.43,135.2,135.24,7739.0,131.8763,131.9348,131.7107,131.7497,7739.0
2020-07-08 12:15:00,135.2,135.48,135.14,135.47,7355.0,131.7107,131.9835,131.6523,131.9737,7355.0
2020-07-08 12:20:00,135.48,135.53,135.37,135.44,17238.0,131.9835,132.0322,131.8763,131.9445,17238.0
2020-07-08 12:25:00,135.41,135.46,135.13,135.24,5488.0,131.9153,131.964,131.6425,131.7497,5488.0
2020-07-08 12:30:00,135.19,135.41,135.19,135.38,4963.0,131.701,131.9153,131.701,131.8861,4963.0
2020-07-08 12:35:00,135.35,135.42,135.05,135.16,47544.0,131.8568,131.925,131.5646,131.6717,47544.0
2020-07-08 12:40:00,135.15,135.17,134.76,134.88,31788.0,131.662,131.6815,131.2821,131.399,31788.0
2020-07-08 12:45:00,134.88,135.01,134.83,134.99,6950.0,131.399,131.5256,131.3503,131.5061,6950.0
2020-07-08 12:50:00,135.01,135.06,134.87,134.94,6285.0,131.5256,131.5743,131.3892,131.4574,6285.0
2020-07-08 12:55:00,134.96,135.44,134.94,135.38,5651.0,131.4769,131.9445,131.4574,131.8861,5651.0
2020-07-08 13:00:00,135.37,135.54,135.27,135.3,7980.0,131.8763,132.0419,131.7789,131.8081,7980.0
2020-07-08 13:05:00,135.28,135.29,135.07,135.25,10664.0,131.7886,131.7984,131.5841,131.7594,10664.0
2020-07-08 13:10:00,135.2,135.34,135.13,135.28,7706.0,131.7107,131.8471,131.6425,131.7886,7706.0
2020-07-08 13:15:00,135.31,135.32,135.18,135.18,4891.0,131.8179,131.8276,131.6912,131.6912,4891.0
2020-07-08 13:20:00,135.22,135.28,135.06,135.07,5470.0,131.7302,131.7886,131.5743,131.5841,5470.0
2020-07-08 13:25:00,135.02,135.02,134.75,134.77,7732.0,131.5354,131.5354,131.2723,131.2918,7732.0
2020-07-08 13:30:00,134.78,135.01,134.78,135.01,4381.0,131.3016,131.5256,131.3016,131.5256,4381.0
2020-07-08 13:35:00,134.97,135.13,134.97,135.13,4842.0,131.4866,131.6425,131.4866,131.6425,4842.0
2020-07-08 13:40:00,135.11,135.26,135.08,135.11,7604.0,131.623,131.7692,131.5938,131.623,7604.0
2020-07-08 13:45:00,135.07,135.08,134.88,134.99,3400.0,131.5841,131.5938,131.399,131.5061,3400.0
2020-07-08 13:50:00,135.03,135.03,134.74,134.76,4536.0,131.5451,131.5451,131.2626,131.2821,4536.0
2020-07-08 13:55:00,134.79,134.86,134.66,134.75,4504.0,131.3113,131.3795,131.1846,131.2723,4504.0
2020-07-08 14:00:00,134.73,134.88,134.51,134.64,17251.0,131.2528,131.399,131.0385,131.1652,17251.0
2020-07-08 14:05:00,134.64,134.9,134.64,134.75,12411.0,131.1652,131.4185,131.1652,131.2723,12411.0
2020-07-08 14:10:00,134.84,135.1,134.83,135.03,8736.0,131.36,131.6133,131.3503,131.5451,8736.0
2020-07-08 14:15:00,135.03,135.08,134.96,134.96,1641.0,131.5451,131.5938,131.4769,131.4769,1641.0
2020-07-08 14:20:00,134.9,135.07,134.85,134.96,6603.0,131.4185,131.5841,131.3697,131.4769,6603.0
2020-07-08 14:25:00,134.94,135.17,134.9,135.15,5545.0,131.4574,131.6815,131.4185,131.662,5545.0
2020-07-08 14:30:00,135.11,135.13,135.0,135.07,3465.0,131.623,131.6425,131.5159,131.5841,3465.0
2020-07-08 14:35:00,135.07,135.21,135.04,135.12,5545.0,131.5841,131.7205,131.5548,131.6328,5545.0
2020-07-08 14:40:00,135.19,135.23,134.96,135.12,5422.0,131.701,131.7399,131.4769,131.6328,5422.0
2020-07-08 14:45:00,135.08,135.1,135.01,135.04,3239.0,131.5938,131.6133,131.5256,131.5548,3239.0
2020-07-08 14:50:00,135.06,135.11,134.97,134.99,3191.0,131.5743,131.623,131.4866,131.5061,3191.0
2020-07-08 14:55:00,134.99,135.38,134.98,135.33,5677.0,131.5061,131.8861,131.4964,131.8374,5677.0
2020-07-08 15:00:00,135.29,135.37,135.24,135.27,5593.0,131.7984,131.8763,131.7497,131.7789,5593.0
2020-07-08 15:05:00,135.27,135.6,135.26,135.54,11887.0,131.7789,132.1004,131.7692,132.0419,11887.0
2020-07-08 15:10:00,135.63,135.71,135.53,135.68,14835.0,132.1296,132.2075,132.0322,132.1783,14835.0
2020-07-08 15:15:00,135.65,135.76,135.64,135.76,6143.0,132.1491,132.2563,132.1394,132.2563,6143.0
2020-07-08 15:20:00,135.73,135.85,135.7,135.84,8091.0,132.227,132.3439,132.1978,132.3342,8091.0
2020-07-08 15:25:00,135.84,135.86,135.69,135.75,8350.0,132.3342,132.3537,132.1881,132.2465,8350.0
2020-07-08 15:30:00,135.79,135.89,135.75,135.83,7873.0,132.2855,132.3829,132.2465,132.3245,7873.0
2020-07-08 15:35:00,135.83,135.84,135.55,135.57,9221.0,132.3245,132.3342,132.0517,132.0712,9221.0
2020-07-08 15:40:00,135.62,135.88,135.62,135.85,11213.0,132.1199,132.3732,132.1199,132.3439,11213.0
2020-07-08 15:45:00,135.85,135.97,135.72,135.73,13754.0,132.3439,132.4608,132.2173,132.227,13754.0
2020-07-08 15:50:00,135.67,135.89,135.62,135.86,32544.0,132.1686,132.3829,132.1199,132.3537,32544.0
2020-07-08 15:55:00,135.78,135.9,135.5,135.61,92065.0,132.2757,132.3926,132.003,132.1101,92065.0
2020-07-09 09:30:00,136.56,136.98,136.06,136.92,60140.0,133.0356,133.4448,132.5485,133.3863,60140.0
2020-07-09 09:35:00,136.92,136.94,136.28,136.79,19509.0,133.3863,133.4058,132.7628,133.2597,19509.0
2020-07-09 09:40:00,136.61,136.97,136.51,136.6,7255.0,133.0843,133.435,132.9869,133.0746,7255.0
2020-07-09 09:45:00,136.69,137.18,136.69,137.11,11747.0,133.1623,133.6396,133.1623,133.5714,11747.0
2020-07-09 09:50:00,137.08,137.46,137.07,137.43,16212.0,133.5422,133.9124,133.5324,133.8832,16212.0
2020-07-09 09:55:00,137.44,137.72,137.29,137.5,26410.0,133.8929,134.1657,133.7468,133.9514,26410.0
2020-07-09 10:00:00,137.5,138.38,137.38,138.02,32465.0,133.9514,134.8086,133.8344,134.4579,32465.0
2020-07-09 10:05:00,138.07,138.07,137.62,137.84,9694.0,134.5066,134.5066,134.0683,134.2826,9694.0
2020-07-09 10:10:00,137.89,138.26,137.61,138.26,24952.0,134.3313,134.6917,134.0585,134.6917,24952.0
2020-07-09 10:15:00,138.19,138.19,137.66,137.71,16418.0,134.6235,134.6235,134.1072,134.1559,16418.0
2020-07-09 10:20:00,137.62,138.1,137.62,138.09,14629.0,134.0683,134.5359,134.0683,134.5261,14629.0
2020-07-09 10:25:00,138.06,138.22,137.89,137.89,17323.0,134.4969,134.6528,134.3313,134.3313,17323.0
2020-07-09 10:30:00,137.89,138.12,137.77,137.88,14890.0,134.3313,134.5554,134.2144,134.3215,14890.0
2020-07-09 10:35:00,137.85,138.0,137.63,137.73,31261.0,134.2923,134.4384,134.078,134.1754,31261.0
2020-07-09 10:40:00,137.65,137.67,137.22,137.36,27035.0,134.0975,134.117,133.6786,133.815,27035.0
2020-07-09 10:45:00,137.34,137.47,137.15,137.15,11395.0,133.7955,133.9221,133.6104,133.6104,11395.0
2020-07-09 10:50:00,137.11,137.49,137.07,137.16,11806.0,133.5714,133.9416,133.5324,133.6201,11806.0
2020-07-09 10:55:00,137.22,137.26,136.76,136.9,29402.0,133.6786,133.7175,133.2305,133.3668,29402.0
2020-07-09 11:00:00,136.9,137.2,136.86,137.04,23174.0,133.3668,133.6591,133.3279,133.5032,23174.0
2020-07-09 11:05:00,137.02,137.43,136.96,137.43,25371.0,133.4837,133.8832,133.4253,133.8832,25371.0
2020-07-09 11:10:00,137.4,137.52,136.9,137.05,14495.0,133.8539,133.9708,133.3668,133.513,14495.0
2020-07-09 11:15:00,137.04,137.09,136.43,136.48,37345.0,133.5032,133.5519,132.909,132.9577,37345.0
2020-07-09 11:20:00,136.51,136.83,136.51,136.79,10671.0,132.9869,133.2986,132.9869,133.2597,10671.0
2020-07-09 11:25:00,136.82,137.0,136.46,136.88,7657.0,133.2889,133.4643,132.9382,133.3474,7657.0
2020-07-09 11:30:00,136.95,137.08,136.75,137.0,8801.0,133.4155,133.5422,133.2207,133.4643,8801.0
2020-07-09 11:35:00,137.02,137.22,137.02,137.06,5784.0,133.4837,133.6786,133.4837,133.5227,5784.0
2020-07-09 11:40:00,137.13,137.19,136.62,136.62,10614.0,133.5909,133.6494,133.0941,133.0941,10614.0
2020-07-09 11:45:00,136.67,136.86,136.56,136.71,5157.0,133.1428,133.3279,133.0356,133.1817,5157.0
2020-07-09 11:50:00,136.64,136.82,136.48,136.81,6778.0,133.1135,133.2889,132.9577,133.2792,6778.0
2020-07-09 11:55:00,136.82,136.82,136.56,136.71,4205.0,133.2889,133.2889,133.0356,133.1817,4205.0
2020-07-09 12:00:00,136.69,136.77,136.5,136.69,7092.0,133.1623,133.2402,132.9772,133.1623,7092.0
2020-07-09 12:05:00,136.76,136.91,136.75,136.91,3611.0,133.2305,133.3766,133.2207,133.3766,3611.0
2020-07-09 12:10:00,136.88,137.14,136.86,137.02,7891.0,133.3474,133.6006,133.3279,133.4837,7891.0
2020-07-09 12:15:00,137.03,137.5,137.03,137.5,9974.0,133.4935,133.9514,133.4935,133.9514,9974.0
2020-07-09 12:20:00,137.52,137.66,137.48,137.59,21402.0,133.9708,134.1072,133.9319,134.039,21402.0
2020-07-09 12:25:00,137.6,137.63,137.45,137.63,13988.0,134.0488,134.078,133.9026,134.078,13988.0
2020-07-09 12:30:00,137.58,137.74,137.57,137.71,11568.0,134.0293,134.1852,134.0195,134.1559,11568.0
2020-07-09 12:35:00,137.71,137.86,137.64,137.84,16367.0,134.1559,134.3021,134.0877,134.2826,16367.0
2020-07-09 12:40:00,137.82,137.94,137.77,137.84,5550.0,134.2631,134.38,134.2144,134.2826,5550.0
2020-07-09 12:45:00,137.84,138.12,137.84,138.03,7649.0,134.2826,134.5554,134.2826,134.4677,7649.0
2020-07-09 12:50:00,138.01,138.07,137.92,137.97,6885.0,134.4482,134.5066,134.3605,134.4092,6885.0
2020-07-09 12:55:00,137.92,137.95,137.85,137.9,3265.0,134.3605,134.3897,134.2923,134.341,3265.0
2020-07-09 13:00:00,137.91,138.01,137.82,137.91,9407.0,134.3508,134.4482,134.2631,134.3508,9407.0
2020-07-09 13:05:00,137.91,137.98,137.75,137.98,3347.0,134.3508,134.419,134.1949,134.419,3347.0
2020-07-09 13:10:00,138.03,138.04,137.91,137.99,5997.0,134.4677,134.4774,134.3508,134.4287,5997.0
2020-07-09 13:15:00,138.0,138.07,137.87,137.9,6219.0,134.4384,134.5066,134.3118,134.341,6219.0
2020-07-09 13:20:00,137.91,138.0,137.78,137.97,8813.0,134.3508,134.4384,134.2241,134.4092,8813.0
2020-07-09 13:25:00,137.98,138.09,137.97,138.02,7460.0,134.419,134.5261,134.4092,134.4579,7460.0
2020-07-09 13:30:00,138.09,138.14,138.02,138.05,7151.0,134.5261,134.5748,134.4579,134.4872,7151.0
2020-07-09 13:35:00,138.03,138.17,138.01,138.01,5359.0,134.4677,134.6041,134.4482,134.4482,5359.0
2020-07-09 13:40:00,138.04,138.17,137.99,138.01,7939.0,134.4774,134.6041,134.4287,134.4482,7939.0
2020-07-09 13:45:00,137.99,138.11,137.97,138.03,2837.0,134.4287,134.5456,134.4092,134.4677,2837.0
2020-07-09 13:50:00,138.04,138.08,137.86,137.86,4197.0,134.4774,134.5164,134.3021,134.3021,4197.0
2020-07-09 13:55:00,137.87,137.97,137.82,137.84,7281.0,134.3118,134.4092,134.2631,134.2826,7281.0
2020-07-09 14:00:00,137.78,137.9,137.73,137.83,10790.0,134.2241,134.341,134.1754,134.2728,10790.0
2020-07-09 14:05:00,137.88,138.05,137.87,138.05,8283.0,134.3215,134.4872,134.3118,134.4872,8283.0
2020-07-09 14:10:00,138.03,138.16,137.95,138.16,5946.0,134.4677,134.5943,134.3897,134.5943,5946.0
2020-07-09 14:15:00,138.18,138.26,138.05,138.22,13831.0,134.6138,134.6917,134.4872,134.6528,13831.0
2020-07-09 14:20:00,138.24,138.24,138.12,138.16,8429.0,134.6723,134.6723,134.5554,134.5943,8429.0
2020-07-09 14:25:00,138.15,138.33,138.12,138.29,17213.0,134.5846,134.7599,134.5554,134.721,17213.0
2020-07-09 14:30:00,138.34,138.41,138.23,138.36,13684.0,134.7697,134.8379,134.6625,134.7892,13684.0
2020-07-09 14:35:00,138.34,138.36,138.18,138.29,10972.0,134.7697,134.7892,134.6138,134.721,10972.0
2020-07-09 14:40:00,138.32,138.37,138.28,138.32,7190.0,134.7502,134.7989,134.7112,134.7502,7190.0
2020-07-09 14:45:00,138.37,138.4,138.28,138.35,6364.0,134.7989,134.8281,134.7112,134.7794,6364.0
2020-07-09 14:50:00,138.34,138.48,138.31,138.46,10610.0,134.7697,134.9061,134.7404,134.8866,10610.0
2020-07-09 14:55:00,138.46,138.58,138.39,138.47,17881.0,134.8866,135.0035,134.8184,134.8963,17881.0
2020-07-09 15:00:00,138.49,138.7,138.41,138.67,16101.0,134.9158,135.1204,134.8379,135.0912,16101.0
2020-07-09 15:05:00,138.68,138.87,138.64,138.85,23228.0,135.1009,135.286,135.0619,135.2665,23228.0
2020-07-09 15:10:00,138.86,139.05,138.78,139.05,19126.0,135.2763,135.4613,135.1983,135.4613,19126.0
2020-07-09 15:15:00,139.06,139.11,138.9,139.01,33105.0,135.4711,135.5198,135.3152,135.4224,33105.0
2020-07-09 15:20:00,139.03,139.04,138.69,138.89,21180.0,135.4419,135.4516,135.1106,135.3055,21180.0
2020-07-09 15:25:00,138.88,138.89,138.54,138.57,20368.0,135.2957,135.3055,134.9645,134.9937,20368.0
2020-07-09 15:30:00,138.56,138.59,138.25,138.44,26956.0,134.984,135.0132,134.682,134.8671,26956.0
2020-07-09 15:35:00,138.42,138.51,138.17,138.46,33747.0,134.8476,134.9353,134.6041,134.8866,33747.0
2020-07-09 15:40:00,138.5,138.74,138.42,138.72,55089.0,134.9255,135.1593,134.8476,135.1399,55089.0
2020-07-09 15:45:00,138.72,139.0,138.7,138.82,39569.0,135.1399,135.4126,135.1204,135.2373,39569.0
2020-07-09 15:50:00,138.81,138.99,138.69,138.91,66029.0,135.2275,135.4029,135.1106,135.325,66029.0
2020-07-09 15:55:00,138.93,138.96,138.58,138.84,80217.0,135.3444,135.3737,135.0035,135.2568,80217.0
2020-07-10 09:30:00,139.56,140.29,139.27,139.6,95881.0,135.9582,136.6693,135.6757,135.9972,95881.0
2020-07-10 09:35:00,139.69,139.82,138.94,139.02,29748.0,136.0848,136.2115,135.3542,135.4321,29748.0
2020-07-10 09:40:00,138.98,139.2,138.63,138.69,24079.0,135.3932,135.6075,135.0522,135.1106,24079.0
2020-07-10 09:45:00,138.69,138.84,138.29,138.84,18117.0,135.1106,135.2568,134.721,135.2568,18117.0
2020-07-10 09:50:00,138.85,139.01,138.42,138.93,18381.0,135.2665,135.4224,134.8476,135.3444,18381.0
2020-07-10 09:55:00,138.93,139.32,138.77,138.97,20692.0,135.3444,135.7244,135.1886,135.3834,20692.0
2020-07-10 10:00:00,138.87,139.09,138.71,138.81,30203.0,135.286,135.5003,135.1301,135.2275,30203.0
2020-07-10 10:05:00,138.95,139.34,138.86,139.2,14772.0,135.3639,135.7439,135.2763,135.6075,14772.0
2020-07-10 10:10:00,139.32,139.67,139.26,139.42,11901.0,135.7244,136.0653,135.6659,135.8218,11901.0
2020-07-10 10:15:00,139.48,139.56,139.19,139.55,10716.0,135.8803,135.9582,135.5977,135.9484,10716.0
2020-07-10 10:20:00,139.5,139.64,139.3,139.56,7976.0,135.8997,136.0361,135.7049,135.9582,7976.0
2020-07-10 10:25:00,139.63,139.96,139.55,139.55,16273.0,136.0264,136.3479,135.9484,135.9484,16273.0
2020-07-10 10:30:00,139.41,139.58,139.34,139.46,9855.0,135.8121,135.9777,135.7439,135.8608,9855.0
2020-07-10 10:35:00,139.44,139.6,139.24,139.34,14555.0,135.8413,135.9972,135.6464,135.7439,14555.0
2020-07-10 10:40:00,139.38,139.64,139.38,139.54,10538.0,135.7828,136.0361,135.7828,135.9387,10538.0
2020-07-10 10:45:00,139.61,139.83,139.26,139.47,24407.0,136.0069,136.2212,135.6659,135.8705,24407.0
2020-07-10 10:50:00,139.48,139.73,139.14,139.54,18158.0,135.8803,136.1238,135.549,135.9387,18158.0
2020-07-10 10:55:00,139.59,139.72,139.43,139.71,17346.0,135.9874,136.1141,135.8315,136.1043,17346.0
2020-07-10 11:00:00,139.69,139.97,139.58,139.76,11998.0,136.0848,136.3576,135.9777,136.153,11998.0
2020-07-10 11:05:00,139.74,139.84,139.59,139.81,10548.0,136.1335,136.231,135.9874,136.2017,10548.0
2020-07-10 11:10:00,139.87,139.95,139.66,139.75,11542.0,136.2602,136.3381,136.0556,136.1433,11542.0
2020-07-10 11:15:00,139.75,139.94,139.69,139.76,15600.0,136.1433,136.3284,136.0848,136.153,15600.0
2020-07-10 11:20:00,139.74,139.95,139.74,139.95,12165.0,136.1335,136.3381,136.1335,136.3381,12165.0
2020-07-10 11:25:00,139.96,140.24,139.93,140.09,18399.0,136.3479,136.6206,136.3186,136.4745,18399.0
2020-07-10 11:30:00,140.04,140.35,140.0,140.26,7505.0,136.4258,136.7278,136.3868,136.6401,7505.0
2020-07-10 11:35:00,140.27,140.42,140.06,140.14,33480.0,136.6499,136.796,136.4453,136.5232,33480.0
2020-07-10 11:40:00,140.14,140.17,139.84,139.84,13256.0,136.5232,136.5524,136.231,136.231,13256.0
2020-07-10 11:45:00,139.85,139.89,139.72,139.77,10293.0,136.2407,136.2797,136.1141,136.1628,10293.0
2020-07-10 11:50:00,139.79,139.85,139.58,139.64,7030.0,136.1823,136.2407,135.9777,136.0361,7030.0
2020-07-10 11:55:00,139.67,139.87,139.66,139.8,9967.0,136.0653,136.2602,136.0556,136.192,9967.0
2020-07-10 12:00:00,139.76,139.9,139.7,139.83,7385.0,136.153,136.2894,136.0946,136.2212,7385.0
2020-07-10 12:05:00,139.81,140.0,139.72,139.88,9812.0,136.2017,136.3868,136.1141,136.2699,9812.0
2020-07-10 12:10:00,139.95,140.05,139.88,139.92,15417.0,136.3381,136.4355,136.2699,136.3089,15417.0
2020-07-10 12:15:00,139.93,140.03,139.82,139.84,15301.0,136.3186,136.4161,136.2115,136.231,15301.0
2020-07-10 12:20:00,139.91,139.93,139.76,139.93,13864.0,136.2992,136.3186,136.153,136.3186,13864.0
2020-07-10 12:25:00,139.96,140.03,139.87,139.99,8393.0,136.3479,136.4161,136.2602,136.3771,8393.0
2020-07-10 12:30:00,139.96,140.05,139.96,140.04,7763.0,136.3479,136.4355,136.3479,136.4258,7763.0
2020-07-10 12:35:00,140.04,140.06,139.89,139.89,7650.0,136.4258,136.4453,136.2797,136.2797,7650.0
2020-07-10 12:40:00,139.86,139.96,139.76,139.95,6381.0,136.2504,136.3479,136.153,136.3381,6381.0
2020-07-10 12:45:00,139.91,140.02,139.82,139.85,7092.0,136.2992,136.4063,136.2115,136.2407,7092.0
2020-07-10 12:50:00,139.83,139.83,139.56,139.59,7924.0,136.2212,136.2212,135.9582,135.9874,7924.0
2020-07-10 12:55:00,139.6,139.78,139.58,139.78,13984.0,135.9972,136.1725,135.9777,136.1725,13984.0
2020-07-10 13:00:00,139.83,140.04,139.78,140.04,10543.0,136.2212,136.4258,136.1725,136.4258,10543.0
2020-07-10 13:05:00,140.04,140.27,139.96,140.21,23668.0,136.4258,136.6499,136.3479,136.5914,23668.0
2020-07-10 13:10:00,140.24,140.41,140.19,140.41,9943.0,136.6206,136.7862,136.5719,136.7862,9943.0
2020-07-10 13:15:00,140.42,140.66,140.32,140.64,8125.0,136.796,137.0298,136.6986,137.0103,8125.0
2020-07-10 13:20:00,140.65,140.92,140.61,140.81,12578.0,137.0201,137.2831,136.9811,137.1759,12578.0
2020-07-10 13:25:00,140.81,140.9,140.78,140.85,10688.0,137.1759,137.2636,137.1467,137.2149,10688.0
2020-07-10 13:30:00,140.73,140.73,140.57,140.6,9563.0,137.098,137.098,136.9421,136.9713,9563.0
2020-07-10 13:35:00,140.69,141.04,140.69,141.02,6765.0,137.059,137.4,137.059,137.3805,6765.0
2020-07-10 13:40:00,141.0,141.13,140.8,140.84,10129.0,137.361,137.4877,137.1662,137.2052,10129.0
2020-07-10 13:45:00,140.92,141.02,140.85,141.02,8541.0,137.2831,137.3805,137.2149,137.3805,8541.0
2020-07-10 13:50:00,141.03,141.25,141.01,141.12,12147.0,137.3902,137.6046,137.3708,137.4779,12147.0
2020-07-10 13:55:00,141.17,141.17,140.8,140.9,11332.0,137.5266,137.5266,137.1662,137.2636,11332.0
2020-07-10 14:00:00,140.94,141.09,140.9,140.94,16124.0,137.3026,137.4487,137.2636,137.3026,16124.0
2020-07-10 14:05:00,140.91,140.93,140.69,140.69,8771.0,137.2733,137.2928,137.059,137.059,8771.0
2020-07-10 14:10:00,140.72,141.01,140.72,140.99,10009.0,137.0882,137.3708,137.0882,137.3513,10009.0
2020-07-10 14:15:00,141.02,141.25,140.99,141.16,17635.0,137.3805,137.6046,137.3513,137.5169,17635.0
2020-07-10 14:20:00,141.17,141.19,140.84,140.91,11119.0,137.5266,137.5461,137.2052,137.2733,11119.0
2020-07-10 14:25:00,140.94,141.02,140.9,140.91,9399.0,137.3026,137.3805,137.2636,137.2733,9399.0
2020-07-10 14:30:00,140.89,140.99,140.6,140.62,11084.0,137.2539,137.3513,136.9713,136.9908,11084.0
2020-07-10 14:35:00,140.61,140.61,140.29,140.47,18732.0,136.9811,136.9811,136.6693,136.8447,18732.0
2020-07-10 14:40:00,140.47,140.49,140.29,140.33,9291.0,136.8447,136.8642,136.6693,136.7083,9291.0
2020-07-10 14:45:00,140.33,140.34,140.17,140.2,7362.0,136.7083,136.7181,136.5524,136.5817,7362.0
2020-07-10 14:50:00,140.21,140.44,140.19,140.44,13906.0,136.5914,136.8155,136.5719,136.8155,13906.0
2020-07-10 14:55:00,140.42,140.46,140.28,140.45,18606.0,136.796,136.835,136.6596,136.8252,18606.0
2020-07-10 15:00:00,140.44,140.52,140.27,140.51,11127.0,136.8155,136.8934,136.6499,136.8837,11127.0
2020-07-10 15:05:00,140.47,140.52,140.33,140.33,5433.0,136.8447,136.8934,136.7083,136.7083,5433.0
2020-07-10 15:10:00,140.36,140.51,140.29,140.3,20924.0,136.7375,136.8837,136.6693,136.6791,20924.0
2020-07-10 15:15:00,140.29,140.47,140.22,140.43,11637.0,136.6693,136.8447,136.6012,136.8057,11637.0
2020-07-10 15:20:00,140.51,140.59,140.39,140.4,11807.0,136.8837,136.9616,136.7668,136.7765,11807.0
2020-07-10 15:25:00,140.39,140.46,140.35,140.36,16148.0,136.7668,136.835,136.7278,136.7375,16148.0
2020-07-10 15:30:00,140.36,140.51,140.24,140.51,18433.0,136.7375,136.8837,136.6206,136.8837,18433.0
2020-07-10 15:35:00,140.5,140.59,140.27,140.43,19648.0,136.8739,136.9616,136.6499,136.8057,19648.0
2020-07-10 15:40:00,140.45,140.5,140.31,140.47,22918.0,136.8252,136.8739,136.6888,136.8447,22918.0
2020-07-10 15:45:00,140.47,140.61,140.43,140.61,28363.0,136.8447,136.9811,136.8057,136.9811,28363.0
2020-07-10 15:50:00,140.66,141.2,140.48,140.82,54352.0,137.0298,137.5559,136.8544,137.1857,54352.0
2020-07-10 15:55:00,140.77,140.91,140.71,140.79,68011.0,137.137,137.2733,137.0785,137.1564,68011.0
2020-07-13 09:30:00,141.04,141.36,140.31,140.55,85927.0,137.4,137.7117,136.6888,136.9226,85927.0
2020-07-13 09:35:00,140.72,141.21,140.64,140.82,32098.0,137.0882,137.5656,137.0103,137.1857,32098.0
2020-07-13 09:40:00,140.96,141.43,140.96,141.42,14256.0,137.3221,137.7799,137.3221,137.7702,14256.0
2020-07-13 09:45:00,141.35,141.43,140.88,141.01,12481.0,137.702,137.7799,137.2441,137.3708,12481.0
2020-07-13 09:50:00,141.25,141.52,141.16,141.52,11976.0,137.6046,137.8676,137.5169,137.8676,11976.0
2020-07-13 09:55:00,141.58,141.58,141.1,141.1,11360.0,137.9261,137.9261,137.4584,137.4584,11360.0
2020-07-13 10:00:00,141.13,141.18,140.6,140.84,18678.0,137.4877,137.5364,136.9713,137.2052,18678.0
2020-07-13 10:05:00,140.72,140.93,140.48,140.51,10303.0,137.0882,137.2928,136.8544,136.8837,10303.0
2020-07-13 10:10:00,140.53,140.76,140.1,140.1,17878.0,136.9032,137.1272,136.4843,136.4843,17878.0
2020-07-13 10:15:00,140.09,140.34,140.0,140.0,22449.0,136.4745,136.7181,136.3868,136.3868,22449.0
2020-07-13 10:20:00,139.91,140.07,139.57,139.78,18180.0,136.2992,136.455,135.9679,136.1725,18180.0
2020-07-13 10:25:00,139.87,139.96,139.65,139.88,16969.0,136.2602,136.3479,136.0459,136.2699,16969.0
2020-07-13 10:30:00,139.86,139.88,139.57,139.7,8061.0,136.2504,136.2699,135.9679,136.0946,8061.0
2020-07-13 10:35:00,139.7,139.9,139.6,139.86,7539.0,136.0946,136.2894,135.9972,136.2504,7539.0
2020-07-13 10:40:00,139.9,139.95,139.71,139.75,6559.0,136.2894,136.3381,136.1043,136.1433,6559.0
2020-07-13 10:45:00,139.76,139.8,139.55,139.65,10527.0,136.153,136.192,135.9484,136.0459,10527.0
2020-07-13 10:50:00,139.63,140.0,139.52,139.67,43847.0,136.0264,136.3868,135.9192,136.0653,43847.0
2020-07-13 10:55:00,139.63,139.84,139.57,139.8,12913.0,136.0264,136.231,135.9679,136.192,12913.0
2020-07-13 11:00:00,139.78,139.91,139.6,139.72,13992.0,136.1725,136.2992,135.9972,136.1141,13992.0
2020-07-13 11:05:00,139.79,139.86,139.42,139.44,15603.0,136.1823,136.2504,135.8218,135.8413,15603.0
2020-07-13 11:10:00,139.45,139.53,139.28,139.4,13986.0,135.851,135.929,135.6854,135.8023,13986.0
2020-07-13 11:15:00,139.4,139.75,139.39,139.64,13882.0,135.8023,136.1433,135.7926,136.0361,13882.0
2020-07-13 11:20:00,139.66,139.96,139.55,139.91,14092.0,136.0556,136.3479,135.9484,136.2992,14092.0
2020-07-13 11:25:00,139.96,140.19,139.89,140.16,19524.0,136.3479,136.5719,136.2797,136.5427,19524.0
2020-07-13 11:30:00,140.19,140.4,140.17,140.21,25970.0,136.5719,136.7765,136.5524,136.5914,25970.0
2020-07-13 11:35:00,140.25,140.33,140.03,140.28,15482.0,136.6304,136.7083,136.4161,136.6596,15482.0
2020-07-13 11:40:00,140.25,140.42,140.21,140.41,18560.0,136.6304,136.796,136.5914,136.7862,18560.0
2020-07-13 11:45:00,140.43,140.54,140.21,140.35,21917.0,136.8057,136.9129,136.5914,136.7278,21917.0
2020-07-13 11:50:00,140.39,140.56,140.01,140.04,23222.0,136.7668,136.9324,136.3966,136.4258,23222.0
2020-07-13 11:55:00,140.05,140.36,140.03,140.34,8112.0,136.4355,136.7375,136.4161,136.7181,8112.0
2020-07-13 12:00:00,140.37,140.52,140.36,140.49,12736.0,136.7473,136.8934,136.7375,136.8642,12736.0
2020-07-13 12:05:00,140.51,140.52,140.39,140.52,4100.0,136.8837,136.8934,136.7668,136.8934,4100.0
2020-07-13 12:10:00,140.58,140.59,140.32,140.34,7585.0,136.9519,136.9616,136.6986,136.7181,7585.0
2020-07-13 12:15:00,140.36,140.44,140.31,140.31,2750.0,136.7375,136.8155,136.6888,136.6888,2750.0
2020-07-13 12:20:00,140.37,140.48,140.36,140.43,5666.0,136.7473,136.8544,136.7375,136.8057,5666.0
2020-07-13 12:25:00,140.44,140.44,140.3,140.35,5232.0,136.8155,136.8155,136.6791,136.7278,5232.0
2020-07-13 12:30:00,140.38,140.38,140.14,140.26,7338.0,136.757,136.757,136.5232,136.6401,7338.0
2020-07-13 12:35:00,140.27,140.5,140.22,140.5,14929.0,136.6499,136.8739,136.6012,136.8739,14929.0
2020-07-13 12:40:00,140.45,140.47,140.13,140.27,8859.0,136.8252,136.8447,136.5135,136.6499,8859.0
2020-07-13 12:45:00,140.27,140.3,140.15,140.22,7138.0,136.6499,136.6791,136.533,136.6012,7138.0
2020-07-13 12:50:00,140.26,140.26,140.0,140.02,4099.0,136.6401,136.6401,136.3868,136.4063,4099.0
2020-07-13 12:55:00,140.06,140.11,139.74,139.74,4587.0,136.4453,136.494,136.1335,136.1335,4587.0
2020-07-13 13:00:00,139.76,140.07,139.76,140.0,13504.0,136.153,136.455,136.153,136.3868,13504.0
2020-07-13 13:05:00,139.97,139.97,139.76,139.83,4834.0,136.3576,136.3576,136.153,136.2212,4834.0
2020-07-13 13:10:00,139.84,139.84,139.57,139.63,5059.0,136.231,136.231,135.9679,136.0264,5059.0
2020-07-13 13:15:00,139.64,139.73,139.58,139.69,5319.0,136.0361,136.1238,135.9777,136.0848,5319.0
2020-07-13 13:20:00,139.69,139.78,139.63,139.69,6350.0,136.0848,136.1725,136.0264,136.0848,6350.0
2020-07-13 13:25:00,139.72,139.73,139.63,139.69,6735.0,136.1141,136.1238,136.0264,136.0848,6735.0
2020-07-13 13:30:00,139.7,139.8,139.67,139.7,7376.0,136.0946,136.192,136.0653,136.0946,7376.0
2020-07-13 13:35:00,139.69,139.81,139.61,139.61,11082.0,136.0848,136.2017,136.0069,136.0069,11082.0
2020-07-13 13:40:00,139.63,139.64,139.45,139.49,22038.0,136.0264,136.0361,135.851,135.89,22038.0
2020-07-13 13:45:00,139.5,139.66,139.44,139.47,14790.0,135.8997,136.0556,135.8413,135.8705,14790.0
2020-07-13 13:50:00,139.47,139.53,139.36,139.5,7346.0,135.8705,135.929,135.7633,135.8997,7346.0
2020-07-13 13:55:00,139.48,139.54,139.39,139.41,5450.0,135.8803,135.9387,135.7926,135.8121,5450.0
2020-07-13 14:00:00,139.39,139.47,139.08,139.15,7998.0,135.7926,135.8705,135.4906,135.5588,7998.0
2020-07-13 14:05:00,139.19,139.21,138.66,138.77,15161.0,135.5977,135.6172,135.0814,135.1886,15161.0
2020-07-13 14:10:00,138.74,138.93,138.65,138.84,12208.0,135.1593,135.3444,135.0717,135.2568,12208.0
2020-07-13 14:15:00,138.87,138.87,138.66,138.84,10144.0,135.286,135.286,135.0814,135.2568,10144.0
2020-07-13 14:20:00,138.88,138.88,138.32,138.33,14067.0,135.2957,135.2957,134.7502,134.7599,14067.0
2020-07-13 14:25:00,138.34,138.42,137.75,137.75,19981.0,134.7697,134.8476,134.1949,134.1949,19981.0
2020-07-13 14:30:00,137.69,137.94,137.52,137.6,16485.0,134.1364,134.38,133.9708,134.0488,16485.0
2020-07-13 14:35:00,137.61,137.88,137.3,137.88,17079.0,134.0585,134.3215,133.7565,134.3215,17079.0
2020-07-13 14:40:00,137.88,138.24,137.84,138.15,9663.0,134.3215,134.6723,134.2826,134.5846,9663.0
2020-07-13 14:45:00,138.22,138.3,137.99,138.28,8456.0,134.6528,134.7307,134.4287,134.7112,8456.0
2020-07-13 14:50:00,138.26,138.37,138.19,138.3,3330.0,134.6917,134.7989,134.6235,134.7307,3330.0
2020-07-13 14:55:00,138.35,138.47,138.28,138.32,8865.0,134.7794,134.8963,134.7112,134.7502,8865.0
2020-07-13 15:00:00,138.34,138.34,137.74,137.76,14133.0,134.7697,134.7697,134.1852,134.2046,14133.0
2020-07-13 15:05:00,137.83,137.84,137.13,137.13,16723.0,134.2728,134.2826,133.5909,133.5909,16723.0
2020-07-13 15:10:00,137.19,137.48,137.06,137.31,15576.0,133.6494,133.9319,133.5227,133.7663,15576.0
2020-07-13 15:15:00,137.27,137.39,137.07,137.17,15269.0,133.7273,133.8442,133.5324,133.6299,15269.0
2020-07-13 15:20:00,137.06,137.21,136.76,136.78,25344.0,133.5227,133.6688,133.2305,133.2499,25344.0
2020-07-13 15:25:00,136.8,137.01,136.52,136.65,20716.0,133.2694,133.474,132.9966,133.1233,20716.0
2020-07-13 15:30:00,136.65,136.71,135.45,135.51,22807.0,133.1233,133.1817,131.9543,132.0127,22807.0
2020-07-13 15:35:00,135.55,136.01,135.54,135.86,29179.0,132.0517,132.4998,132.0419,132.3537,29179.0
2020-07-13 15:40:00,135.83,136.32,135.8,136.14,42165.0,132.3245,132.8018,132.2952,132.6265,42165.0
2020-07-13 15:45:00,136.14,136.17,135.5,135.51,36697.0,132.6265,132.6557,132.003,132.0127,36697.0
2020-07-13 15:50:00,135.47,135.58,134.77,134.89,80816.0,131.9737,132.0809,131.2918,131.4087,80816.0
2020-07-13 15:55:00,134.87,135.47,134.87,135.32,129564.0,131.3892,131.9737,131.3892,131.8276,129564.0
2020-07-14 09:30:00,134.93,136.0,133.48,135.58,98917.0,131.4477,132.4901,130.0351,132.0809,98917.0
2020-07-14 09:35:00,135.7,136.67,135.54,136.07,46550.0,132.1978,133.1428,132.0419,132.5583,46550.0
2020-07-14 09:40:00,136.26,137.0,136.11,136.81,21505.0,132.7434,133.4643,132.5972,133.2792,21505.0
2020-07-14 09:45:00,136.71,136.99,135.64,135.84,25332.0,133.1817,133.4545,132.1394,132.3342,25332.0
2020-07-14 09:50:00,135.75,135.81,134.35,134.35,30821.0,132.2465,132.305,130.8826,130.8826,30821.0
2020-07-14 09:55:00,134.23,135.05,134.01,134.7,25456.0,130.7657,131.5646,130.5514,131.2236,25456.0
2020-07-14 10:00:00,134.86,135.34,134.6,134.6,34238.0,131.3795,131.8471,131.1262,131.1262,34238.0
2020-07-14 10:05:00,134.73,135.14,134.61,134.74,14801.0,131.2528,131.6523,131.1359,131.2626,14801.0
2020-07-14 10:10:00,134.68,134.97,133.92,134.12,15563.0,131.2041,131.4866,130.4637,130.6586,15563.0
2020-07-14 10:15:00,134.12,134.83,133.96,134.7,24596.0,130.6586,131.3503,130.5027,131.2236,24596.0
2020-07-14 10:20:00,134.62,135.4,134.62,134.99,52184.0,131.1457,131.9055,131.1457,131.5061,52184.0
2020-07-14 10:25:00,135.03,135.47,134.8,135.46,26063.0,131.5451,131.9737,131.321,131.964,26063.0
2020-07-14 10:30:00,135.54,136.38,135.48,136.38,18310.0,132.0419,132.8603,131.9835,132.8603,18310.0
2020-07-14 10:35:00,136.36,136.53,135.72,135.82,34087.0,132.8408,133.0064,132.2173,132.3147,34087.0
2020-07-14 10:40:00,135.85,136.55,135.85,136.37,12404.0,132.3439,133.0259,132.3439,132.8505,12404.0
2020-07-14 10:45:00,136.56,137.09,136.53,137.09,24522.0,133.0356,133.5519,133.0064,133.5519,24522.0
2020-07-14 10:50:00,137.07,137.25,136.76,137.21,25712.0,133.5324,133.7078,133.2305,133.6688,25712.0
2020-07-14 10:55:00,137.18,137.21,136.28,136.44,14046.0,133.6396,133.6688,132.7628,132.9187,14046.0
2020-07-14 11:00:00,136.31,136.66,136.0,136.4,14250.0,132.7921,133.133,132.4901,132.8797,14250.0
2020-07-14 11:05:00,136.34,136.53,135.96,136.51,10189.0,132.8213,133.0064,132.4511,132.9869,10189.0
2020-07-14 11:10:00,136.57,136.87,136.45,136.63,8396.0,133.0454,133.3376,132.9285,133.1038,8396.0
2020-07-14 11:15:00,136.65,136.86,136.22,136.82,6994.0,133.1233,133.3279,132.7044,133.2889,6994.0
2020-07-14 11:20:00,136.84,137.13,136.61,136.92,12725.0,133.3084,133.5909,133.0843,133.3863,12725.0
2020-07-14 11:25:00,136.99,137.01,136.51,136.68,15307.0,133.4545,133.474,132.9869,133.1525,15307.0
2020-07-14 11:30:00,136.81,137.69,136.7,137.69,14656.0,133.2792,134.1364,133.172,134.1364,14656.0
2020-07-14 11:35:00,137.51,137.59,137.16,137.33,13534.0,133.9611,134.039,133.6201,133.7857,13534.0
2020-07-14 11:40:00,137.3,137.72,137.16,137.53,20535.0,133.7565,134.1657,133.6201,133.9806,20535.0
2020-07-14 11:45:00,137.58,137.72,137.29,137.34,17083.0,134.0293,134.1657,133.7468,133.7955,17083.0
2020-07-14 11:50:00,137.32,137.57,136.91,136.93,8987.0,133.776,134.0195,133.3766,133.3961,8987.0
2020-07-14 11:55:00,136.86,137.18,136.85,137.12,8678.0,133.3279,133.6396,133.3181,133.5812,8678.0
2020-07-14 12:00:00,137.18,137.4,137.04,137.36,5034.0,133.6396,133.8539,133.5032,133.815,5034.0
2020-07-14 12:05:00,137.54,137.54,136.99,136.99,7167.0,133.9903,133.9903,133.4545,133.4545,7167.0
2020-07-14 12:10:00,137.12,137.21,137.01,137.01,4700.0,133.5812,133.6688,133.474,133.474,4700.0
2020-07-14 12:15:00,137.01,137.64,136.95,137.62,3511.0,133.474,134.0877,133.4155,134.0683,3511.0
2020-07-14 12:20:00,137.58,137.84,137.52,137.74,7407.0,134.0293,134.2826,133.9708,134.1852,7407.0
2020-07-14 12:25:00,137.75,137.77,137.61,137.68,6444.0,134.1949,134.2144,134.0585,134.1267,6444.0
2020-07-14 12:30:00,137.69,137.83,137.62,137.63,7032.0,134.1364,134.2728,134.0683,134.078,7032.0
2020-07-14 12:35:00,137.69,137.93,137.69,137.87,5075.0,134.1364,134.3703,134.1364,134.3118,5075.0
2020-07-14 12:40:00,137.86,137.91,137.67,137.75,6968.0,134.3021,134.3508,134.117,134.1949,6968.0
2020-07-14 12:45:00,137.78,137.97,137.74,137.86,7178.0,134.2241,134.4092,134.1852,134.3021,7178.0
2020-07-14 12:50:00,137.87,137.9,137.42,137.42,6988.0,134.3118,134.341,133.8734,133.8734,6988.0
2020-07-14 12:55:00,137.41,137.41,137.19,137.2,5200.0,133.8637,133.8637,133.6494,133.6591,5200.0
2020-07-14 13:00:00,137.22,137.26,136.95,136.99,12418.0,133.6786,133.7175,133.4155,133.4545,12418.0
2020-07-14 13:05:00,136.97,137.16,136.79,137.02,9588.0,133.435,133.6201,133.2597,133.4837,9588.0
2020-07-14 13:10:00,136.99,137.44,136.96,137.39,8221.0,133.4545,133.8929,133.4253,133.8442,8221.0
2020-07-14 13:15:00,137.42,137.56,137.4,137.44,4600.0,133.8734,134.0098,133.8539,133.8929,4600.0
2020-07-14 13:20:00,137.41,137.8,137.41,137.8,8007.0,133.8637,134.2436,133.8637,134.2436,8007.0
2020-07-14 13:25:00,137.8,137.87,137.74,137.87,11450.0,134.2436,134.3118,134.1852,134.3118,11450.0
2020-07-14 13:30:00,137.8,138.25,137.8,138.07,10932.0,134.2436,134.682,134.2436,134.5066,10932.0
2020-07-14 13:35:00,138.1,138.47,138.1,138.37,11736.0,134.5359,134.8963,134.5359,134.7989,11736.0
2020-07-14 13:40:00,138.35,138.45,138.11,138.42,9812.0,134.7794,134.8768,134.5456,134.8476,9812.0
2020-07-14 13:45:00,138.39,138.48,138.17,138.17,10406.0,134.8184,134.9061,134.6041,134.6041,10406.0
2020-07-14 13:50:00,138.17,138.36,138.03,138.33,4820.0,134.6041,134.7892,134.4677,134.7599,4820.0
2020-07-14 13:55:00,138.4,138.42,137.82,138.07,12691.0,134.8281,134.8476,134.2631,134.5066,12691.0
2020-07-14 14:00:00,137.98,138.42,137.85,138.36,16747.0,134.419,134.8476,134.2923,134.7892,16747.0
2020-07-14 14:05:00,138.38,138.49,138.16,138.35,19021.0,134.8086,134.9158,134.5943,134.7794,19021.0
2020-07-14 14:10:00,138.4,138.47,138.26,138.31,8627.0,134.8281,134.8963,134.6917,134.7404,8627.0
2020-07-14 14:15:00,138.3,138.54,138.26,138.44,10923.0,134.7307,134.9645,134.6917,134.8671,10923.0
2020-07-14 14:20:00,138.4,138.64,138.35,138.6,15390.0,134.8281,135.0619,134.7794,135.023,15390.0
2020-07-14 14:25:00,138.63,138.7,138.19,138.3,9831.0,135.0522,135.1204,134.6235,134.7307,9831.0
2020-07-14 14:30:00,138.36,138.4,138.06,138.08,9244.0,134.7892,134.8281,134.4969,134.5164,9244.0
2020-07-14 14:35:00,138.08,138.13,137.67,137.77,14338.0,134.5164,134.5651,134.117,134.2144,14338.0
2020-07-14 14:40:00,137.74,137.98,137.74,137.97,4650.0,134.1852,134.419,134.1852,134.4092,4650.0
2020-07-14 14:45:00,137.94,138.09,137.79,137.8,9624.0,134.38,134.5261,134.2339,134.2436,9624.0
2020-07-14 14:50:00,137.75,137.93,137.67,137.86,8195.0,134.1949,134.3703,134.117,134.3021,8195.0
2020-07-14 14:55:00,137.87,138.18,137.79,138.05,7047.0,134.3118,134.6138,134.2339,134.4872,7047.0
2020-07-14 15:00:00,138.03,138.14,137.34,137.34,13777.0,134.4677,134.5748,133.7955,133.7955,13777.0
2020-07-14 15:05:00,137.42,137.58,137.38,137.42,5310.0,133.8734,134.0293,133.8344,133.8734,5310.0
2020-07-14 15:10:00,137.42,137.56,137.28,137.36,9931.0,133.8734,134.0098,133.737,133.815,9931.0
2020-07-14 15:15:00,137.3,137.41,137.1,137.32,11383.0,133.7565,133.8637,133.5617,133.776,11383.0
2020-07-14 15:20:00,137.36,137.89,137.36,137.89,7735.0,133.815,134.3313,133.815,134.3313,7735.0
2020-07-14 15:25:00,137.9,138.1,137.74,137.78,10975.0,134.341,134.5359,134.1852,134.2241,10975.0
2020-07-14 15:30:00,137.81,137.84,137.56,137.75,23279.0,134.2534,134.2826,134.0098,134.1949,23279.0
2020-07-14 15:35:00,137.75,138.04,137.54,138.03,31444.0,134.1949,134.4774,133.9903,134.4677,31444.0
2020-07-14 15:40:00,138.0,138.25,137.92,138.08,15950.0,134.4384,134.682,134.3605,134.5164,15950.0
2020-07-14 15:45:00,138.14,138.2,137.96,138.19,31679.0,134.5748,134.6333,134.3995,134.6235,31679.0
2020-07-14 15:50:00,138.22,138.79,138.22,138.55,41628.0,134.6528,135.2081,134.6528,134.9743,41628.0
2020-07-14 15:55:00,138.5,138.74,138.44,138.52,63287.0,134.9255,135.1593,134.8671,134.945,63287.0
2020-07-15 09:30:00,137.98,137.98,136.41,136.46,83454.0,134.419,134.419,132.8895,132.9382,83454.0
2020-07-15 09:35:00,136.35,136.75,136.06,136.1,34513.0,132.831,133.2207,132.5485,132.5875,34513.0
2020-07-15 09:40:00,136.31,137.38,135.84,137.32,30408.0,132.7921,133.8344,132.3342,133.776,30408.0
2020-07-15 09:45:00,137.34,137.9,137.12,137.54,30424.0,133.7955,134.341,133.5812,133.9903,30424.0
2020-07-15 09:50:00,137.65,137.86,136.91,137.31,40905.0,134.0975,134.3021,133.3766,133.7663,40905.0
2020-07-15 09:55:00,137.33,137.42,136.71,136.95,15427.0,133.7857,133.8734,133.1817,133.4155,15427.0
2020-07-15 10:00:00,137.06,137.45,136.79,137.04,18465.0,133.5227,133.9026,133.2597,133.5032,18465.0
2020-07-15 10:05:00,137.15,137.74,137.15,137.38,16980.0,133.6104,134.1852,133.6104,133.8344,16980.0
2020-07-15 10:10:00,137.29,137.51,137.1,137.44,20753.0,133.7468,133.9611,133.5617,133.8929,20753.0
2020-07-15 10:15:00,137.49,137.82,137.25,137.75,12094.0,133.9416,134.2631,133.7078,134.1949,12094.0
2020-07-15 10:20:00,137.77,138.12,137.63,138.01,13676.0,134.2144,134.5554,134.078,134.4482,13676.0
2020-07-15 10:25:00,138.03,138.22,137.92,138.06,5117.0,134.4677,134.6528,134.3605,134.4969,5117.0
2020-07-15 10:30:00,138.11,138.11,137.79,137.86,18116.0,134.5456,134.5456,134.2339,134.3021,18116.0
2020-07-15 10:35:00,137.91,138.22,137.91,138.1,13857.0,134.3508,134.6528,134.3508,134.5359,13857.0
2020-07-15 10:40:00,138.11,138.2,137.92,138.09,9061.0,134.5456,134.6333,134.3605,134.5261,9061.0
2020-07-15 10:45:00,138.12,138.46,138.0,138.3,14814.0,134.5554,134.8866,134.4384,134.7307,14814.0
2020-07-15 10:50:00,138.21,138.23,138.01,138.02,6952.0,134.643,134.6625,134.4482,134.4579,6952.0
2020-07-15 10:55:00,138.0,138.03,137.6,137.6,8767.0,134.4384,134.4677,134.0488,134.0488,8767.0
2020-07-15 11:00:00,137.54,137.61,137.16,137.21,6277.0,133.9903,134.0585,133.6201,133.6688,6277.0
2020-07-15 11:05:00,137.27,137.4,136.82,137.17,18132.0,133.7273,133.8539,133.2889,133.6299,18132.0
2020-07-15 11:10:00,137.12,137.4,137.05,137.17,12390.0,133.5812,133.8539,133.513,133.6299,12390.0
2020-07-15 11:15:00,137.16,137.27,136.91,137.19,12405.0,133.6201,133.7273,133.3766,133.6494,12405.0
2020-07-15 11:20:00,137.21,137.33,136.94,137.16,14867.0,133.6688,133.7857,133.4058,133.6201,14867.0
2020-07-15 11:25:00,137.16,137.62,137.16,137.52,4700.0,133.6201,134.0683,133.6201,133.9708,4700.0
2020-07-15 11:30:00,137.57,137.88,137.5,137.75,10844.0,134.0195,134.3215,133.9514,134.1949,10844.0
2020-07-15 11:35:00,137.74,138.07,137.62,137.62,10081.0,134.1852,134.5066,134.0683,134.0683,10081.0
2020-07-15 11:40:00,137.64,137.69,137.34,137.41,9300.0,134.0877,134.1364,133.7955,133.8637,9300.0
2020-07-15 11:45:00,137.33,137.48,137.0,137.06,18461.0,133.7857,133.9319,133.4643,133.5227,18461.0
2020-07-15 11:50:00,137.13,137.27,137.1,137.22,6833.0,133.5909,133.7273,133.5617,133.6786,6833.0
2020-07-15 11:55:00,137.23,137.25,136.86,136.86,6378.0,133.6883,133.7078,133.3279,133.3279,6378.0
2020-07-15 12:00:00,136.96,137.0,136.67,136.75,11705.0,133.4253,133.4643,133.1428,133.2207,11705.0
2020-07-15 12:05:00,136.83,137.14,136.83,136.94,8100.0,133.2986,133.6006,133.2986,133.4058,8100.0
2020-07-15 12:10:00,136.9,137.18,136.85,137.18,15662.0,133.3668,133.6396,133.3181,133.6396,15662.0
2020-07-15 12:15:00,137.24,137.36,137.16,137.36,4059.0,133.6981,133.815,133.6201,133.815,4059.0
2020-07-15 12:20:00,137.27,137.34,137.0,137.04,15317.0,133.7273,133.7955,133.4643,133.5032,15317.0
2020-07-15 12:25:00,137.08,137.26,137.06,137.15,6100.0,133.5422,133.7175,133.5227,133.6104,6100.0
2020-07-15 12:30:00,137.21,137.35,137.0,137.19,16471.0,133.6688,133.8052,133.4643,133.6494,16471.0
2020-07-15 12:35:00,137.15,137.27,137.0,137.08,4931.0,133.6104,133.7273,133.4643,133.5422,4931.0
2020-07-15 12:40:00,137.01,137.29,137.01,137.22,6149.0,133.474,133.7468,133.474,133.6786,6149.0
2020-07-15 12:45:00,137.24,137.75,137.17,137.75,14258.0,133.6981,134.1949,133.6299,134.1949,14258.0
2020-07-15 12:50:00,137.77,137.89,137.72,137.86,10000.0,134.2144,134.3313,134.1657,134.3021,10000.0
2020-07-15 12:55:00,137.84,137.93,137.75,137.75,10399.0,134.2826,134.3703,134.1949,134.1949,10399.0
2020-07-15 13:00:00,137.76,137.87,137.59,137.66,7840.0,134.2046,134.3118,134.039,134.1072,7840.0
2020-07-15 13:05:00,137.71,137.96,137.61,137.96,5910.0,134.1559,134.3995,134.0585,134.3995,5910.0
2020-07-15 13:10:00,137.93,138.12,137.92,138.06,4895.0,134.3703,134.5554,134.3605,134.4969,4895.0
2020-07-15 13:15:00,138.1,138.21,138.04,138.04,8110.0,134.5359,134.643,134.4774,134.4774,8110.0
2020-07-15 13:20:00,138.08,138.14,137.64,137.64,5591.0,134.5164,134.5748,134.0877,134.0877,5591.0
2020-07-15 13:25:00,137.68,138.01,137.59,138.01,7126.0,134.1267,134.4482,134.039,134.4482,7126.0
2020-07-15 13:30:00,138.0,138.48,138.0,138.47,17338.0,134.4384,134.9061,134.4384,134.8963,17338.0
2020-07-15 13:35:00,138.46,138.61,138.44,138.53,27104.0,134.8866,135.0327,134.8671,134.9548,27104.0
2020-07-15 13:40:00,138.53,138.63,138.4,138.4,8358.0,134.9548,135.0522,134.8281,134.8281,8358.0
2020-07-15 13:45:00,138.41,138.41,138.19,138.2,4650.0,134.8379,134.8379,134.6235,134.6333,4650.0
2020-07-15 13:50:00,138.18,138.18,138.07,138.07,4050.0,134.6138,134.6138,134.5066,134.5066,4050.0
2020-07-15 13:55:00,138.07,138.08,137.87,137.92,7187.0,134.5066,134.5164,134.3118,134.3605,7187.0
2020-07-15 14:00:00,137.78,138.65,137.77,138.65,13641.0,134.2241,135.0717,134.2144,135.0717,13641.0
2020-07-15 14:05:00,138.66,138.79,138.54,138.69,5362.0,135.0814,135.2081,134.9645,135.1106,5362.0
2020-07-15 14:10:00,138.74,138.94,138.69,138.86,7042.0,135.1593,135.3542,135.1106,135.2763,7042.0
2020-07-15 14:15:00,138.79,138.98,138.75,138.79,9595.0,135.2081,135.3932,135.1691,135.2081,9595.0
2020-07-15 14:20:00,138.74,138.75,138.52,138.69,8829.0,135.1593,135.1691,134.945,135.1106,8829.0
2020-07-15 14:25:00,138.68,138.8,138.57,138.7,9768.0,135.1009,135.2178,134.9937,135.1204,9768.0
2020-07-15 14:30:00,138.73,138.82,138.69,138.76,9449.0,135.1496,135.2373,135.1106,135.1788,9449.0
2020-07-15 14:35:00,138.75,138.76,138.48,138.56,8527.0,135.1691,135.1788,134.9061,134.984,8527.0
2020-07-15 14:40:00,138.61,138.64,138.4,138.45,4202.0,135.0327,135.0619,134.8281,134.8768,4202.0
2020-07-15 14:45:00,138.43,138.53,138.36,138.39,5341.0,134.8574,134.9548,134.7892,134.8184,5341.0
2020-07-15 14:50:00,138.34,138.34,138.08,138.12,7428.0,134.7697,134.7697,134.5164,134.5554,7428.0
2020-07-15 14:55:00,138.13,138.28,138.12,138.2,8640.0,134.5651,134.7112,134.5554,134.6333,8640.0
2020-07-15 15:00:00,138.18,138.37,138.14,138.23,9812.0,134.6138,134.7989,134.5748,134.6625,9812.0
2020-07-15 15:05:00,138.24,138.25,137.93,138.1,10110.0,134.6723,134.682,134.3703,134.5359,10110.0
2020-07-15 15:10:00,138.09,138.11,137.89,138.06,8972.0,134.5261,134.5456,134.3313,134.4969,8972.0
2020-07-15 15:15:00,138.0,138.27,137.85,138.24,13501.0,134.4384,134.7015,134.2923,134.6723,13501.0
2020-07-15 15:20:00,138.22,138.37,138.19,138.24,9862.0,134.6528,134.7989,134.6235,134.6723,9862.0
2020-07-15 15:25:00,138.27,138.56,138.16,138.56,14566.0,134.7015,134.984,134.5943,134.984,14566.0
2020-07-15 15:30:00,138.57,138.74,138.52,138.65,20515.0,134.9937,135.1593,134.945,135.0717,20515.0
2020-07-15 15:35:00,138.64,138.7,138.58,138.62,20531.0,135.0619,135.1204,135.0035,135.0424,20531.0
2020-07-15 15:40:00,138.61,138.67,138.47,138.52,22686.0,135.0327,135.0912,134.8963,134.945,22686.0
2020-07-15 15:45:00,138.53,138.82,138.48,138.76,42230.0,134.9548,135.2373,134.9061,135.1788,42230.0
2020-07-15 15:50:00,138.78,138.93,138.17,138.23,60737.0,135.1983,135.3444,134.6041,134.6625,60737.0
2020-07-15 15:55:00,138.22,138.53,138.21,138.42,88195.0,134.6528,134.9548,134.643,134.8476,88195.0
2020-07-16 09:30:00,137.84,138.15,137.34,137.99,37516.0,134.2826,134.5846,133.7955,134.4287,37516.0
2020-07-16 09:35:00,138.0,138.01,137.17,137.44,18187.0,134.4384,134.4482,133.6299,133.8929,18187.0
2020-07-16 09:40:00,137.68,137.73,136.98,137.39,21408.0,134.1267,134.1754,133.4448,133.8442,21408.0
2020-07-16 09:45:00,137.31,137.42,137.05,137.35,6950.0,133.7663,133.8734,133.513,133.8052,6950.0
2020-07-16 09:50:00,137.38,138.11,137.38,137.82,10034.0,133.8344,134.5456,133.8344,134.2631,10034.0
2020-07-16 09:55:00,137.68,137.74,137.01,137.02,7788.0,134.1267,134.1852,133.474,133.4837,7788.0
2020-07-16 10:00:00,137.2,137.21,136.83,136.94,7814.0,133.6591,133.6688,133.2986,133.4058,7814.0
2020-07-16 10:05:00,137.01,137.34,136.96,137.33,6423.0,133.474,133.7955,133.4253,133.7857,6423.0
2020-07-16 10:10:00,137.39,137.39,136.95,137.04,17212.0,133.8442,133.8442,133.4155,133.5032,17212.0
2020-07-16 10:15:00,137.02,137.14,136.85,136.94,14944.0,133.4837,133.6006,133.3181,133.4058,14944.0
2020-07-16 10:20:00,136.86,137.35,136.84,137.21,6550.0,133.3279,133.8052,133.3084,133.6688,6550.0
2020-07-16 10:25:00,137.21,137.21,136.72,136.93,10685.0,133.6688,133.6688,133.1915,133.3961,10685.0
2020-07-16 10:30:00,136.92,137.21,136.83,137.13,8698.0,133.3863,133.6688,133.2986,133.5909,8698.0
2020-07-16 10:35:00,137.21,137.45,137.16,137.18,4339.0,133.6688,133.9026,133.6201,133.6396,4339.0
2020-07-16 10:40:00,137.31,137.63,137.31,137.6,10475.0,133.7663,134.078,133.7663,134.0488,10475.0
2020-07-16 10:45:00,137.65,137.77,137.43,137.44,12786.0,134.0975,134.2144,133.8832,133.8929,12786.0
2020-07-16 10:50:00,137.36,137.36,137.04,137.13,7730.0,133.815,133.815,133.5032,133.5909,7730.0
2020-07-16 10:55:00,137.16,137.19,136.8,136.94,7168.0,133.6201,133.6494,133.2694,133.4058,7168.0
2020-07-16 11:00:00,136.97,137.0,136.49,136.54,10405.0,133.435,133.4643,132.9674,133.0161,10405.0
2020-07-16 11:05:00,136.5,136.62,136.13,136.31,15965.0,132.9772,133.0941,132.6167,132.7921,15965.0
2020-07-16 11:10:00,136.25,136.37,136.0,136.06,15251.0,132.7336,132.8505,132.4901,132.5485,15251.0
2020-07-16 11:15:00,136.07,136.19,135.75,135.78,16261.0,132.5583,132.6752,132.2465,132.2757,16261.0
2020-07-16 11:20:00,135.77,136.02,135.75,136.02,15764.0,132.266,132.5095,132.2465,132.5095,15764.0
2020-07-16 11:25:00,135.96,136.21,135.8,135.89,28290.0,132.4511,132.6946,132.2952,132.3829,28290.0
2020-07-16 11:30:00,135.83,136.14,135.79,136.11,12385.0,132.3245,132.6265,132.2855,132.5972,12385.0
2020-07-16 11:35:00,136.07,136.5,135.98,136.5,9089.0,132.5583,132.9772,132.4706,132.9772,9089.0
2020-07-16 11:40:00,136.53,136.57,136.25,136.32,9217.0,133.0064,133.0454,132.7336,132.8018,9217.0
2020-07-16 11:45:00,136.3,136.68,136.3,136.49,7847.0,132.7823,133.1525,132.7823,132.9674,7847.0
2020-07-16 11:50:00,136.51,136.55,136.19,136.21,11539.0,132.9869,133.0259,132.6752,132.6946,11539.0
2020-07-16 11:55:00,136.21,136.49,136.17,136.47,6229.0,132.6946,132.9674,132.6557,132.9479,6229.0
2020-07-16 12:00:00,136.5,136.7,136.47,136.7,7937.0,132.9772,133.172,132.9479,133.172,7937.0
2020-07-16 12:05:00,136.7,136.7,136.47,136.65,5150.0,133.172,133.172,132.9479,133.1233,5150.0
2020-07-16 12:10:00,136.61,136.7,136.4,136.4,8518.0,133.0843,133.172,132.8797,132.8797,8518.0
2020-07-16 12:15:00,136.44,136.57,136.41,136.42,7093.0,132.9187,133.0454,132.8895,132.8992,7093.0
2020-07-16 12:20:00,136.41,136.41,136.27,136.35,4300.0,132.8895,132.8895,132.7531,132.831,4300.0
2020-07-16 12:25:00,136.38,136.39,136.26,136.36,7970.0,132.8603,132.87,132.7434,132.8408,7970.0
2020-07-16 12:30:00,136.36,136.63,136.36,136.63,5357.0,132.8408,133.1038,132.8408,133.1038,5357.0
2020-07-16 12:35:00,136.62,136.84,136.61,136.81,5227.0,133.0941,133.3084,133.0843,133.2792,5227.0
2020-07-16 12:40:00,136.85,137.04,136.83,136.99,5155.0,133.3181,133.5032,133.2986,133.4545,5155.0
2020-07-16 12:45:00,137.03,137.07,136.9,136.92,17303.0,133.4935,133.5324,133.3668,133.3863,17303.0
2020-07-16 12:50:00,136.8,137.04,136.8,137.04,2865.0,133.2694,133.5032,133.2694,133.5032,2865.0
2020-07-16 12:55:00,136.99,137.12,136.99,137.01,5290.0,133.4545,133.5812,133.4545,133.474,5290.0
2020-07-16 13:00:00,136.99,137.2,136.99,137.11,3950.0,133.4545,133.6591,133.4545,133.5714,3950.0
2020-07-16 13:05:00,137.12,137.4,137.1,137.33,3491.0,133.5812,133.8539,133.5617,133.7857,3491.0
2020-07-16 13:10:00,137.24,137.58,137.24,137.52,6066.0,133.6981,134.0293,133.6981,133.9708,6066.0
2020-07-16 13:15:00,137.52,137.56,137.41,137.42,3458.0,133.9708,134.0098,133.8637,133.8734,3458.0
2020-07-16 13:20:00,137.44,137.58,137.4,137.51,3629.0,133.8929,134.0293,133.8539,133.9611,3629.0
2020-07-16 13:25:00,137.58,137.58,137.43,137.52,7510.0,134.0293,134.0293,133.8832,133.9708,7510.0
2020-07-16 13:30:00,137.56,137.76,137.52,137.7,8406.0,134.0098,134.2046,133.9708,134.1462,8406.0
2020-07-16 13:35:00,137.72,137.79,137.67,137.69,3126.0,134.1657,134.2339,134.117,134.1364,3126.0
2020-07-16 13:40:00,137.7,137.75,137.5,137.59,3945.0,134.1462,134.1949,133.9514,134.039,3945.0
2020-07-16 13:45:00,137.59,137.87,137.54,137.86,4800.0,134.039,134.3118,133.9903,134.3021,4800.0
2020-07-16 13:50:00,137.82,137.92,137.78,137.83,6612.0,134.2631,134.3605,134.2241,134.2728,6612.0
2020-07-16 13:55:00,137.77,137.79,137.64,137.69,4200.0,134.2144,134.2339,134.0877,134.1364,4200.0
2020-07-16 14:00:00,137.66,137.86,137.64,137.83,3361.0,134.1072,134.3021,134.0877,134.2728,3361.0
2020-07-16 14:05:00,137.83,138.01,137.77,137.93,4332.0,134.2728,134.4482,134.2144,134.3703,4332.0
2020-07-16 14:10:00,137.9,137.95,137.81,137.9,3148.0,134.341,134.3897,134.2534,134.341,3148.0
2020-07-16 14:15:00,137.9,138.03,137.9,138.03,3911.0,134.341,134.4677,134.341,134.4677,3911.0
2020-07-16 14:20:00,138.05,138.16,138.03,138.05,4341.0,134.4872,134.5943,134.4677,134.4872,4341.0
2020-07-16 14:25:00,138.02,138.02,137.92,138.01,2651.0,134.4579,134.4579,134.3605,134.4482,2651.0
2020-07-16 14:30:00,138.02,138.06,137.91,137.99,5537.0,134.4579,134.4969,134.3508,134.4287,5537.0
2020-07-16 14:35:00,137.98,138.03,137.92,137.96,6420.0,134.419,134.4677,134.3605,134.3995,6420.0
2020-07-16 14:40:00,137.93,138.04,137.9,137.94,8240.0,134.3703,134.4774,134.341,134.38,8240.0
2020-07-16 14:45:00,137.9,137.92,137.67,137.72,8444.0,134.341,134.3605,134.117,134.1657,8444.0
2020-07-16 14:50:00,137.74,137.88,137.69,137.69,6202.0,134.1852,134.3215,134.1364,134.1364,6202.0
2020-07-16 14:55:00,137.73,137.83,137.5,137.58,8348.0,134.1754,134.2728,133.9514,134.0293,8348.0
2020-07-16 15:00:00,137.55,137.89,137.55,137.82,5573.0,134.0001,134.3313,134.0001,134.2631,5573.0
2020-07-16 15:05:00,137.8,137.95,137.8,137.88,3399.0,134.2436,134.3897,134.2436,134.3215,3399.0
2020-07-16 15:10:00,137.91,137.93,137.78,137.81,4943.0,134.3508,134.3703,134.2241,134.2534,4943.0
2020-07-16 15:15:00,137.83,138.05,137.82,138.04,6529.0,134.2728,134.4872,134.2631,134.4774,6529.0
2020-07-16 15:20:00,138.05,138.09,137.94,138.03,8801.0,134.4872,134.5261,134.38,134.4677,8801.0
2020-07-16 15:25:00,138.0,138.25,137.96,138.25,7512.0,134.4384,134.682,134.3995,134.682,7512.0
2020-07-16 15:30:00,138.21,138.31,138.07,138.25,22110.0,134.643,134.7404,134.5066,134.682,22110.0
2020-07-16 15:35:00,138.21,138.36,138.2,138.32,11851.0,134.643,134.7892,134.6333,134.7502,11851.0
2020-07-16 15:40:00,138.33,138.35,138.03,138.03,17768.0,134.7599,134.7794,134.4677,134.4677,17768.0
2020-07-16 15:45:00,138.06,138.16,137.97,138.06,15876.0,134.4969,134.5943,134.4092,134.4969,15876.0
2020-07-16 15:50:00,138.03,138.08,137.81,137.92,31487.0,134.4677,134.5164,134.2534,134.3605,31487.0
2020-07-16 15:55:00,137.96,138.1,137.82,138.08,56676.0,134.3995,134.5359,134.2631,134.5164,56676.0
2020-07-17 09:30:00,138.01,138.46,137.77,138.1,90335.0,134.4482,134.8866,134.2144,134.5359,90335.0
2020-07-17 09:35:00,138.1,138.73,137.97,138.53,14275.0,134.5359,135.1496,134.4092,134.9548,14275.0
2020-07-17 09:40:00,138.36,138.46,136.93,137.12,11285.0,134.7892,134.8866,133.3961,133.5812,11285.0
2020-07-17 09:45:00,137.18,137.35,136.84,136.93,8163.0,133.6396,133.8052,133.3084,133.3961,8163.0
2020-07-17 09:50:00,136.93,137.34,136.93,137.24,11285.0,133.3961,133.7955,133.3961,133.6981,11285.0
2020-07-17 09:55:00,137.25,137.99,137.25,137.6,17798.0,133.7078,134.4287,133.7078,134.0488,17798.0
2020-07-17 10:00:00,137.6,137.88,137.45,137.88,19917.0,134.0488,134.3215,133.9026,134.3215,19917.0
2020-07-17 10:05:00,137.88,138.22,137.87,137.88,23050.0,134.3215,134.6528,134.3118,134.3215,23050.0
2020-07-17 10:10:00,137.82,138.11,137.68,138.06,14251.0,134.2631,134.5456,134.1267,134.4969,14251.0
2020-07-17 10:15:00,138.08,138.1,137.69,137.71,19014.0,134.5164,134.5359,134.1364,134.1559,19014.0
2020-07-17 10:20:00,137.67,137.92,137.59,137.59,10290.0,134.117,134.3605,134.039,134.039,10290.0
2020-07-17 10:25:00,137.62,137.68,137.3,137.35,11872.0,134.0683,134.1267,133.7565,133.8052,11872.0
2020-07-17 10:30:00,137.39,137.52,137.29,137.43,16869.0,133.8442,133.9708,133.7468,133.8832,16869.0
2020-07-17 10:35:00,137.43,137.57,137.27,137.38,14035.0,133.8832,134.0195,133.7273,133.8344,14035.0
2020-07-17 10:40:00,137.38,137.56,137.37,137.42,8416.0,133.8344,134.0098,133.8247,133.8734,8416.0
2020-07-17 10:45:00,137.38,137.5,137.25,137.36,12308.0,133.8344,133.9514,133.7078,133.815,12308.0
2020-07-17 10:50:00,137.36,137.61,137.35,137.59,5146.0,133.815,134.0585,133.8052,134.039,5146.0
2020-07-17 10:55:00,137.62,137.69,137.43,137.44,10127.0,134.0683,134.1364,133.8832,133.8929,10127.0
2020-07-17 11:00:00,137.47,137.47,137.31,137.4,6171.0,133.9221,133.9221,133.7663,133.8539,6171.0
2020-07-17 11:05:00,137.37,137.59,137.33,137.59,10385.0,133.8247,134.039,133.7857,134.039,10385.0
2020-07-17 11:10:00,137.59,137.68,137.41,137.43,7572.0,134.039,134.1267,133.8637,133.8832,7572.0
2020-07-17 11:15:00,137.43,137.52,137.35,137.51,5259.0,133.8832,133.9708,133.8052,133.9611,5259.0
2020-07-17 11:20:00,137.54,137.7,137.51,137.62,6202.0,133.9903,134.1462,133.9611,134.0683,6202.0
2020-07-17 11:25:00,137.68,137.77,137.6,137.7,7206.0,134.1267,134.2144,134.0488,134.1462,7206.0
2020-07-17 11:30:00,137.7,137.78,137.62,137.63,5673.0,134.1462,134.2241,134.0683,134.078,5673.0
2020-07-17 11:35:00,137.61,137.67,137.53,137.65,8808.0,134.0585,134.117,133.9806,134.0975,8808.0
2020-07-17 11:40:00,137.67,137.86,137.59,137.59,3800.0,134.117,134.3021,134.039,134.039,3800.0
2020-07-17 11:45:00,137.62,137.62,137.5,137.57,4192.0,134.0683,134.0683,133.9514,134.0195,4192.0
2020-07-17 11:50:00,137.55,137.76,137.52,137.75,3927.0,134.0001,134.2046,133.9708,134.1949,3927.0
2020-07-17 11:55:00,137.82,138.03,137.78,138.03,7558.0,134.2631,134.4677,134.2241,134.4677,7558.0
2020-07-17 12:00:00,137.99,138.15,137.99,138.14,7800.0,134.4287,134.5846,134.4287,134.5748,7800.0
2020-07-17 12:05:00,138.14,138.29,138.05,138.24,5916.0,134.5748,134.721,134.4872,134.6723,5916.0
2020-07-17 12:10:00,138.24,138.26,138.17,138.25,2567.0,134.6723,134.6917,134.6041,134.682,2567.0
2020-07-17 12:15:00,138.24,138.26,138.08,138.08,4276.0,134.6723,134.6917,134.5164,134.5164,4276.0
2020-07-17 12:20:00,138.11,138.11,137.95,137.98,3969.0,134.5456,134.5456,134.3897,134.419,3969.0
2020-07-17 12:25:00,137.98,138.03,137.88,137.88,4304.0,134.419,134.4677,134.3215,134.3215,4304.0
2020-07-17 12:30:00,137.89,137.94,137.7,137.82,5959.0,134.3313,134.38,134.1462,134.2631,5959.0
2020-07-17 12:35:00,137.81,137.93,137.8,137.87,4786.0,134.2534,134.3703,134.2436,134.3118,4786.0
2020-07-17 12:40:00,137.89,137.97,137.83,137.83,4012.0,134.3313,134.4092,134.2728,134.2728,4012.0
2020-07-17 12:45:00,137.87,137.94,137.79,137.94,4046.0,134.3118,134.38,134.2339,134.38,4046.0
2020-07-17 12:50:00,137.93,137.94,137.83,137.84,3551.0,134.3703,134.38,134.2728,134.2826,3551.0
2020-07-17 12:55:00,137.87,137.94,137.72,137.81,5650.0,134.3118,134.38,134.1657,134.2534,5650.0
2020-07-17 13:00:00,137.8,137.87,137.69,137.87,5859.0,134.2436,134.3118,134.1364,134.3118,5859.0
2020-07-17 13:05:00,137.94,138.04,137.9,138.02,5600.0,134.38,134.4774,134.341,134.4579,5600.0
2020-07-17 13:10:00,137.97,138.02,137.83,137.87,3800.0,134.4092,134.4579,134.2728,134.3118,3800.0
2020-07-17 13:15:00,137.86,137.93,137.59,137.73,8855.0,134.3021,134.3703,134.039,134.1754,8855.0
2020-07-17 13:20:00,137.76,137.99,137.69,137.96,3034.0,134.2046,134.4287,134.1364,134.3995,3034.0
2020-07-17 13:25:00,137.98,138.0,137.88,137.92,3145.0,134.419,134.4384,134.3215,134.3605,3145.0
2020-07-17 13:30:00,137.99,137.99,137.78,137.78,3683.0,134.4287,134.4287,134.2241,134.2241,3683.0
2020-07-17 13:35:00,137.83,137.87,137.76,137.87,4130.0,134.2728,134.3118,134.2046,134.3118,4130.0
2020-07-17 13:40:00,137.87,137.93,137.87,137.88,2837.0,134.3118,134.3703,134.3118,134.3215,2837.0
2020-07-17 13:45:00,137.91,137.96,137.88,137.94,3015.0,134.3508,134.3995,134.3215,134.38,3015.0
2020-07-17 13:50:00,137.92,137.99,137.82,137.82,4367.0,134.3605,134.4287,134.2631,134.2631,4367.0
2020-07-17 13:55:00,137.79,137.83,137.71,137.72,2615.0,134.2339,134.2728,134.1559,134.1657,2615.0
2020-07-17 14:00:00,137.78,138.15,137.77,138.14,4800.0,134.2241,134.5846,134.2144,134.5748,4800.0
2020-07-17 14:05:00,138.16,138.28,138.12,138.27,7692.0,134.5943,134.7112,134.5554,134.7015,7692.0
2020-07-17 14:10:00,138.26,138.39,138.22,138.38,5508.0,134.6917,134.8184,134.6528,134.8086,5508.0
2020-07-17 14:15:00,138.35,138.37,138.27,138.29,3150.0,134.7794,134.7989,134.7015,134.721,3150.0
2020-07-17 14:20:00,138.3,138.35,138.26,138.32,6370.0,134.7307,134.7794,134.6917,134.7502,6370.0
2020-07-17 14:25:00,138.32,138.42,138.32,138.37,3495.0,134.7502,134.8476,134.7502,134.7989,3495.0
2020-07-17 14:30:00,138.41,138.41,138.24,138.26,5603.0,134.8379,134.8379,134.6723,134.6917,5603.0
2020-07-17 14:35:00,138.26,138.33,138.22,138.28,3872.0,134.6917,134.7599,134.6528,134.7112,3872.0
2020-07-17 14:40:00,138.31,138.43,138.31,138.39,6934.0,134.7404,134.8574,134.7404,134.8184,6934.0
2020-07-17 14:45:00,138.41,138.45,138.32,138.32,10706.0,134.8379,134.8768,134.7502,134.7502,10706.0
2020-07-17 14:50:00,138.33,138.43,138.29,138.37,6784.0,134.7599,134.8574,134.721,134.7989,6784.0
2020-07-17 14:55:00,138.39,138.41,138.23,138.23,4717.0,134.8184,134.8379,134.6625,134.6625,4717.0
2020-07-17 15:00:00,138.24,138.26,138.04,138.04,5529.0,134.6723,134.6917,134.4774,134.4774,5529.0
2020-07-17 15:05:00,138.04,138.26,137.96,138.1,7824.0,134.4774,134.6917,134.3995,134.5359,7824.0
2020-07-17 15:10:00,138.07,138.13,138.04,138.12,5303.0,134.5066,134.5651,134.4774,134.5554,5303.0
2020-07-17 15:15:00,138.13,138.28,138.06,138.26,5540.0,134.5651,134.7112,134.4969,134.6917,5540.0
2020-07-17 15:20:00,138.25,138.3,138.2,138.2,6340.0,134.682,134.7307,134.6333,134.6333,6340.0
2020-07-17 15:25:00,138.23,138.32,138.23,138.25,18980.0,134.6625,134.7502,134.6625,134.682,18980.0
2020-07-17 15:30:00,138.25,138.41,138.24,138.38,28346.0,134.682,134.8379,134.6723,134.8086,28346.0
2020-07-17 15:35:00,138.38,138.58,138.31,138.33,20400.0,134.8086,135.0035,134.7404,134.7599,20400.0
2020-07-17 15:40:00,138.37,138.41,138.31,138.38,26985.0,134.7989,134.8379,134.7404,134.8086,26985.0
2020-07-17 15:45:00,138.4,138.45,138.34,138.39,21278.0,134.8281,134.8768,134.7697,134.8184,21278.0
2020-07-17 15:50:00,138.42,138.51,138.25,138.35,52867.0,134.8476,134.9353,134.682,134.7794,52867.0
2020-07-17 15:55:00,138.34,138.49,138.24,138.27,73250.0,134.7697,134.9158,134.6723,134.7015,73250.0
2020-07-20 09:30:00,139.43,139.51,139.0,139.14,44308.0,135.8315,135.9095,135.4126,135.549,44308.0
2020-07-20 09:35:00,139.34,139.4,138.75,139.05,11718.0,135.7439,135.8023,135.1691,135.4613,11718.0
2020-07-20 09:40:00,139.05,139.32,138.91,139.28,11781.0,135.4613,135.7244,135.325,135.6854,11781.0
2020-07-20 09:45:00,139.24,140.1,139.23,140.0,17954.0,135.6464,136.4843,135.6367,136.3868,17954.0
2020-07-20 09:50:00,140.09,140.49,139.96,140.36,10642.0,136.4745,136.8642,136.3479,136.7375,10642.0
2020-07-20 09:55:00,140.4,140.52,140.08,140.47,12331.0,136.7765,136.8934,136.4648,136.8447,12331.0
2020-07-20 10:00:00,140.38,140.89,140.3,140.82,14684.0,136.757,137.2539,136.6791,137.1857,14684.0
2020-07-20 10:05:00,140.75,141.13,140.71,141.01,16630.0,137.1175,137.4877,137.0785,137.3708,16630.0
2020-07-20 10:10:00,140.91,141.32,140.89,141.12,16504.0,137.2733,137.6728,137.2539,137.4779,16504.0
2020-07-20 10:15:00,141.19,141.29,140.82,140.98,5688.0,137.5461,137.6435,137.1857,137.3415,5688.0
2020-07-20 10:20:00,140.95,141.35,140.94,141.31,13466.0,137.3123,137.702,137.3026,137.663,13466.0
2020-07-20 10:25:00,141.25,141.45,141.12,141.37,10158.0,137.6046,137.7994,137.4779,137.7215,10158.0
2020-07-20 10:30:00,141.37,141.64,141.27,141.38,14441.0,137.7215,137.9845,137.6241,137.7312,14441.0
2020-07-20 10:35:00,141.38,142.1,141.38,141.71,29938.0,137.7312,138.4326,137.7312,138.0527,29938.0
2020-07-20 10:40:00,141.79,142.01,141.62,141.68,12025.0,138.1306,138.345,137.965,138.0235,12025.0
2020-07-20 10:45:00,141.62,141.87,141.52,141.64,11460.0,137.965,138.2086,137.8676,137.9845,11460.0
2020-07-20 10:50:00,141.55,141.58,141.34,141.35,6498.0,137.8968,137.9261,137.6922,137.702,6498.0
2020-07-20 10:55:00,141.43,141.43,141.19,141.25,6794.0,137.7799,137.7799,137.5461,137.6046,6794.0
2020-07-20 11:00:00,141.25,141.61,141.25,141.61,8880.0,137.6046,137.9553,137.6046,137.9553,8880.0
2020-07-20 11:05:00,141.58,141.77,141.41,141.47,8235.0,137.9261,138.1112,137.7604,137.8189,8235.0
2020-07-20 11:10:00,141.49,141.75,141.49,141.65,6389.0,137.8384,138.0917,137.8384,137.9942,6389.0
2020-07-20 11:15:00,141.69,141.8,141.47,141.47,13953.0,138.0332,138.1404,137.8189,137.8189,13953.0
2020-07-20 11:20:00,141.44,141.5,141.24,141.5,5832.0,137.7897,137.8481,137.5948,137.8481,5832.0
2020-07-20 11:25:00,141.52,141.52,141.22,141.4,6445.0,137.8676,137.8676,137.5753,137.7507,6445.0
2020-07-20 11:30:00,141.39,141.49,141.2,141.2,5267.0,137.741,137.8384,137.5559,137.5559,5267.0
2020-07-20 11:35:00,141.17,141.43,141.15,141.32,5577.0,137.5266,137.7799,137.5072,137.6728,5577.0
2020-07-20 11:40:00,141.39,141.55,141.37,141.48,4561.0,137.741,137.8968,137.7215,137.8286,4561.0
2020-07-20 11:45:00,141.54,141.64,141.46,141.61,9868.0,137.8871,137.9845,137.8092,137.9553,9868.0
2020-07-20 11:50:00,141.6,141.84,141.6,141.75,28891.0,137.9455,138.1793,137.9455,138.0917,28891.0
2020-07-20 11:55:00,141.73,141.84,141.66,141.81,5771.0,138.0722,138.1793,138.004,138.1501,5771.0
2020-07-20 12:00:00,141.84,141.87,141.57,141.62,8140.0,138.1793,138.2086,137.9163,137.965,8140.0
2020-07-20 12:05:00,141.62,141.83,141.6,141.67,3687.0,137.965,138.1696,137.9455,138.0137,3687.0
2020-07-20 12:10:00,141.63,141.75,141.45,141.53,12485.0,137.9748,138.0917,137.7994,137.8773,12485.0
2020-07-20 12:15:00,141.47,141.66,141.31,141.55,18914.0,137.8189,138.004,137.663,137.8968,18914.0
2020-07-20 12:20:00,141.64,141.67,141.54,141.61,4100.0,137.9845,138.0137,137.8871,137.9553,4100.0
2020-07-20 12:25:00,141.54,141.55,141.42,141.42,3966.0,137.8871,137.8968,137.7702,137.7702,3966.0
2020-07-20 12:30:00,141.46,141.56,141.41,141.51,4643.0,137.8092,137.9066,137.7604,137.8579,4643.0
2020-07-20 12:35:00,141.51,141.56,141.42,141.54,4972.0,137.8579,137.9066,137.7702,137.8871,4972.0
2020-07-20 12:40:00,141.59,141.6,141.36,141.42,5459.0,137.9358,137.9455,137.7117,137.7702,5459.0
2020-07-20 12:45:00,141.44,141.57,141.37,141.51,4695.0,137.7897,137.9163,137.7215,137.8579,4695.0
2020-07-20 12:50:00,141.5,141.79,141.49,141.79,4258.0,137.8481,138.1306,137.8384,138.1306,4258.0
2020-07-20 12:55:00,141.76,141.91,141.73,141.85,8933.0,138.1014,138.2475,138.0722,138.1891,8933.0
2020-07-20 13:00:00,141.85,141.97,141.8,141.88,5895.0,138.1891,138.306,138.1404,138.2183,5895.0
2020-07-20 13:05:00,141.87,141.94,141.8,141.8,2662.0,138.2086,138.2768,138.1404,138.1404,2662.0
2020-07-20 13:10:00,141.86,141.93,141.81,141.93,4364.0,138.1988,138.267,138.1501,138.267,4364.0
2020-07-20 13:15:00,141.91,142.06,141.9,142.04,8333.0,138.2475,138.3937,138.2378,138.3742,8333.0
2020-07-20 13:20:00,142.05,142.12,142.01,142.02,6675.0,138.3839,138.4521,138.345,138.3547,6675.0
2020-07-20 13:25:00,141.99,142.08,141.92,141.93,9594.0,138.3255,138.4131,138.2573,138.267,9594.0
2020-07-20 13:30:00,142.01,142.04,141.93,141.97,4912.0,138.345,138.3742,138.267,138.306,4912.0
2020-07-20 13:35:00,141.95,141.95,141.75,141.92,5062.0,138.2865,138.2865,138.0917,138.2573,5062.0
2020-07-20 13:40:00,141.99,142.07,141.88,141.88,3800.0,138.3255,138.4034,138.2183,138.2183,3800.0
2020-07-20 13:45:00,141.92,142.15,141.92,142.14,4342.0,138.2573,138.4813,138.2573,138.4716,4342.0
2020-07-20 13:50:00,142.12,142.12,141.74,141.74,8162.0,138.4521,138.4521,138.0819,138.0819,8162.0
2020-07-20 13:55:00,141.78,141.79,141.58,141.66,6372.0,138.1209,138.1306,137.9261,138.004,6372.0
2020-07-20 14:00:00,141.67,141.82,141.6,141.71,28052.0,138.0137,138.1599,137.9455,138.0527,28052.0
2020-07-20 14:05:00,141.72,141.9,141.7,141.76,4550.0,138.0624,138.2378,138.043,138.1014,4550.0
2020-07-20 14:10:00,141.76,141.99,141.75,141.99,1873.0,138.1014,138.3255,138.0917,138.3255,1873.0
2020-07-20 14:15:00,141.92,142.02,141.78,141.85,3450.0,138.2573,138.3547,138.1209,138.1891,3450.0
2020-07-20 14:20:00,141.89,142.04,141.89,141.97,5649.0,138.2281,138.3742,138.2281,138.306,5649.0
2020-07-20 14:25:00,142.0,142.01,141.75,141.91,5067.0,138.3352,138.345,138.0917,138.2475,5067.0
2020-07-20 14:30:00,141.97,142.07,141.82,142.06,7132.0,138.306,138.4034,138.1599,138.3937,7132.0
2020-07-20 14:35:00,142.1,142.1,141.89,141.96,4466.0,138.4326,138.4326,138.2281,138.2962,4466.0
2020-07-20 14:40:00,141.97,142.06,141.9,141.9,3395.0,138.306,138.3937,138.2378,138.2378,3395.0
2020-07-20 14:45:00,141.92,141.92,141.78,141.84,3746.0,138.2573,138.2573,138.1209,138.1793,3746.0
2020-07-20 14:50:00,141.82,141.86,141.73,141.77,3950.0,138.1599,138.1988,138.0722,138.1112,3950.0
2020-07-20 14:55:00,141.77,141.97,141.75,141.87,11160.0,138.1112,138.306,138.0917,138.2086,11160.0
2020-07-20 15:00:00,141.87,141.87,141.73,141.75,9059.0,138.2086,138.2086,138.0722,138.0917,9059.0
2020-07-20 15:05:00,141.77,141.79,141.71,141.72,6388.0,138.1112,138.1306,138.0527,138.0624,6388.0
2020-07-20 15:10:00,141.71,141.76,141.64,141.68,12720.0,138.0527,138.1014,137.9845,138.0235,12720.0
2020-07-20 15:15:00,141.7,141.75,141.61,141.69,17068.0,138.043,138.0917,137.9553,138.0332,17068.0
2020-07-20 15:20:00,141.66,141.68,141.55,141.61,13748.0,138.004,138.0235,137.8968,137.9553,13748.0
2020-07-20 15:25:00,141.61,141.93,141.58,141.89,14921.0,137.9553,138.267,137.9261,138.2281,14921.0
2020-07-20 15:30:00,141.89,142.15,141.88,142.15,23035.0,138.2281,138.4813,138.2183,138.4813,23035.0
2020-07-20 15:35:00,142.13,142.31,142.06,142.25,22852.0,138.4619,138.6372,138.3937,138.5788,22852.0
2020-07-20 15:40:00,142.23,142.29,142.01,142.06,25778.0,138.5593,138.6177,138.345,138.3937,25778.0
2020-07-20 15:45:00,142.1,142.2,141.96,141.96,29155.0,138.4326,138.5301,138.2962,138.2962,29155.0
2020-07-20 15:50:00,141.94,142.18,141.93,142.04,56611.0,138.2768,138.5106,138.267,138.3742,56611.0
2020-07-20 15:55:00,142.02,142.03,141.51,141.54,110969.0,138.3547,138.3644,137.8579,137.8871,110969.0
2020-07-21 09:30:00,141.61,141.99,140.81,140.92,54460.0,137.9553,138.3255,137.1759,137.2831,54460.0
2020-07-21 09:35:00,140.83,140.91,139.63,139.78,31290.0,137.1954,137.2733,136.0264,136.1725,31290.0
2020-07-21 09:40:00,139.76,140.02,139.28,139.34,31153.0,136.153,136.4063,135.6854,135.7439,31153.0
2020-07-21 09:45:00,139.28,140.34,139.16,140.33,11709.0,135.6854,136.7181,135.5685,136.7083,11709.0
2020-07-21 09:50:00,140.14,140.21,139.65,139.93,23741.0,136.5232,136.5914,136.0459,136.3186,23741.0
2020-07-21 09:55:00,139.94,140.29,139.76,140.2,6810.0,136.3284,136.6693,136.153,136.5817,6810.0
2020-07-21 10:00:00,140.07,140.27,139.89,140.27,19109.0,136.455,136.6499,136.2797,136.6499,19109.0
2020-07-21 10:05:00,140.22,140.46,140.08,140.25,7009.0,136.6012,136.835,136.4648,136.6304,7009.0
2020-07-21 10:10:00,140.24,140.62,140.08,140.56,17435.0,136.6206,136.9908,136.4648,136.9324,17435.0
2020-07-21 10:15:00,140.63,141.09,140.51,141.03,11143.0,137.0006,137.4487,136.8837,137.3902,11143.0
2020-07-21 10:20:00,141.01,141.07,140.76,140.93,6914.0,137.3708,137.4292,137.1272,137.2928,6914.0
2020-07-21 10:25:00,140.88,140.88,140.34,140.64,13192.0,137.2441,137.2441,136.7181,137.0103,13192.0
2020-07-21 10:30:00,140.64,140.95,140.64,140.67,6254.0,137.0103,137.3123,137.0103,137.0395,6254.0
2020-07-21 10:35:00,140.7,140.86,140.34,140.46,11045.0,137.0688,137.2246,136.7181,136.835,11045.0
2020-07-21 10:40:00,140.4,140.51,140.15,140.27,8976.0,136.7765,136.8837,136.533,136.6499,8976.0
2020-07-21 10:45:00,140.18,140.43,140.1,140.22,7774.0,136.5622,136.8057,136.4843,136.6012,7774.0
2020-07-21 10:50:00,140.29,140.66,140.29,140.6,3318.0,136.6693,137.0298,136.6693,136.9713,3318.0
2020-07-21 10:55:00,140.62,140.63,140.38,140.63,3110.0,136.9908,137.0006,136.757,137.0006,3110.0
2020-07-21 11:00:00,140.7,140.75,140.4,140.48,4200.0,137.0688,137.1175,136.7765,136.8544,4200.0
2020-07-21 11:05:00,140.49,140.59,140.15,140.15,5719.0,136.8642,136.9616,136.533,136.533,5719.0
2020-07-21 11:10:00,140.09,140.12,139.81,140.11,4675.0,136.4745,136.5037,136.2017,136.494,4675.0
2020-07-21 11:15:00,140.27,140.37,140.18,140.3,2356.0,136.6499,136.7473,136.5622,136.6791,2356.0
2020-07-21 11:20:00,140.25,140.44,140.2,140.43,6104.0,136.6304,136.8155,136.5817,136.8057,6104.0
2020-07-21 11:25:00,140.43,140.51,140.14,140.43,8096.0,136.8057,136.8837,136.5232,136.8057,8096.0
2020-07-21 11:30:00,140.44,140.71,140.44,140.66,5456.0,136.8155,137.0785,136.8155,137.0298,5456.0
2020-07-21 11:35:00,140.61,140.66,140.33,140.34,5719.0,136.9811,137.0298,136.7083,136.7181,5719.0
2020-07-21 11:40:00,140.33,140.44,140.23,140.25,2963.0,136.7083,136.8155,136.6109,136.6304,2963.0
2020-07-21 11:45:00,140.26,140.26,139.82,139.89,5056.0,136.6401,136.6401,136.2115,136.2797,5056.0
2020-07-21 11:50:00,139.93,139.93,139.62,139.72,5843.0,136.3186,136.3186,136.0166,136.1141,5843.0
2020-07-21 11:55:00,139.77,140.09,139.7,139.93,19589.0,136.1628,136.4745,136.0946,136.3186,19589.0
2020-07-21 12:00:00,139.94,139.94,139.58,139.82,4699.0,136.3284,136.3284,135.9777,136.2115,4699.0
2020-07-21 12:05:00,139.87,139.88,139.66,139.7,7882.0,136.2602,136.2699,136.0556,136.0946,7882.0
2020-07-21 12:10:00,139.78,139.9,139.73,139.87,6248.0,136.1725,136.2894,136.1238,136.2602,6248.0
2020-07-21 12:15:00,139.89,140.0,139.89,139.91,5324.0,136.2797,136.3868,136.2797,136.2992,5324.0
2020-07-21 12:20:00,139.82,140.2,139.82,140.09,3228.0,136.2115,136.5817,136.2115,136.4745,3228.0
2020-07-21 12:25:00,140.11,140.23,140.05,140.14,5179.0,136.494,136.6109,136.4355,136.5232,5179.0
2020-07-21 12:30:00,140.08,140.18,140.05,140.13,3845.0,136.4648,136.5622,136.4355,136.5135,3845.0
2020-07-21 12:35:00,140.09,140.12,139.88,139.95,6763.0,136.4745,136.5037,136.2699,136.3381,6763.0
2020-07-21 12:40:00,139.82,140.01,139.57,140.01,6087.0,136.2115,136.3966,135.9679,136.3966,6087.0
2020-07-21 12:45:00,140.03,140.1,139.86,139.86,4110.0,136.4161,136.4843,136.2504,136.2504,4110.0
2020-07-21 12:50:00,139.89,139.93,139.83,139.9,2442.0,136.2797,136.3186,136.2212,136.2894,2442.0
2020-07-21 12:55:00,139.85,140.17,139.85,140.03,9207.0,136.2407,136.5524,136.2407,136.4161,9207.0
2020-07-21 13:00:00,140.0,140.0,139.88,139.92,2325.0,136.3868,136.3868,136.2699,136.3089,2325.0
2020-07-21 13:05:00,139.89,140.01,139.78,139.97,18431.0,136.2797,136.3966,136.1725,136.3576,18431.0
2020-07-21 13:10:00,139.94,139.94,139.79,139.8,6001.0,136.3284,136.3284,136.1823,136.192,6001.0
2020-07-21 13:15:00,139.77,139.84,139.71,139.72,7825.0,136.1628,136.231,136.1043,136.1141,7825.0
2020-07-21 13:20:00,139.72,139.72,139.44,139.45,7051.0,136.1141,136.1141,135.8413,135.851,7051.0
2020-07-21 13:25:00,139.48,139.96,139.47,139.94,6138.0,135.8803,136.3479,135.8705,136.3284,6138.0
2020-07-21 13:30:00,139.96,140.08,139.96,140.01,2250.0,136.3479,136.4648,136.3479,136.3966,2250.0
2020-07-21 13:35:00,140.02,140.02,139.94,139.97,2092.0,136.4063,136.4063,136.3284,136.3576,2092.0
2020-07-21 13:40:00,139.92,140.06,139.92,140.06,3687.0,136.3089,136.4453,136.3089,136.4453,3687.0
2020-07-21 13:45:00,140.07,140.2,139.99,140.07,8586.0,136.455,136.5817,136.3771,136.455,8586.0
2020-07-21 13:50:00,140.08,140.21,140.05,140.19,8222.0,136.4648,136.5914,136.4355,136.5719,8222.0
2020-07-21 13:55:00,140.09,140.17,140.05,140.12,2673.0,136.4745,136.5524,136.4355,136.5037,2673.0
2020-07-21 14:00:00,140.13,140.3,140.1,140.19,6685.0,136.5135,136.6791,136.4843,136.5719,6685.0
2020-07-21 14:05:00,140.19,140.37,140.15,140.37,10967.0,136.5719,136.7473,136.533,136.7473,10967.0
2020-07-21 14:10:00,140.47,140.56,140.38,140.44,3150.0,136.8447,136.9324,136.757,136.8155,3150.0
2020-07-21 14:15:00,140.45,140.5,140.3,140.33,19370.0,136.8252,136.8739,136.6791,136.7083,19370.0
2020-07-21 14:20:00,140.32,140.42,140.32,140.38,3834.0,136.6986,136.796,136.6986,136.757,3834.0
2020-07-21 14:25:00,140.41,140.45,140.32,140.38,4356.0,136.7862,136.8252,136.6986,136.757,4356.0
2020-07-21 14:30:00,140.37,140.4,140.18,140.21,6349.0,136.7473,136.7765,136.5622,136.5914,6349.0
2020-07-21 14:35:00,140.2,140.29,140.2,140.24,4184.0,136.5817,136.6693,136.5817,136.6206,4184.0
2020-07-21 14:40:00,140.26,140.31,140.05,140.11,8090.0,136.6401,136.6888,136.4355,136.494,8090.0
2020-07-21 14:45:00,140.09,140.13,140.08,140.1,8170.0,136.4745,136.5135,136.4648,136.4843,8170.0
2020-07-21 14:50:00,140.11,140.23,140.04,140.23,6092.0,136.494,136.6109,136.4258,136.6109,6092.0
2020-07-21 14:55:00,140.23,140.25,140.13,140.18,5001.0,136.6109,136.6304,136.5135,136.5622,5001.0
2020-07-21 15:00:00,140.14,140.32,140.11,140.27,5391.0,136.5232,136.6986,136.494,136.6499,5391.0
2020-07-21 15:05:00,140.27,140.27,140.05,140.05,3357.0,136.6499,136.6499,136.4355,136.4355,3357.0
2020-07-21 15:10:00,140.04,140.1,139.62,139.76,8510.0,136.4258,136.4843,136.0166,136.153,8510.0
2020-07-21 15:15:00,139.73,139.73,139.48,139.56,4398.0,136.1238,136.1238,135.8803,135.9582,4398.0
2020-07-21 15:20:00,139.59,139.65,139.43,139.51,9066.0,135.9874,136.0459,135.8315,135.9095,9066.0
2020-07-21 15:25:00,139.52,139.68,139.34,139.37,11864.0,135.9192,136.0751,135.7439,135.7731,11864.0
2020-07-21 15:30:00,139.39,139.5,139.15,139.15,20383.0,135.7926,135.8997,135.5588,135.5588,20383.0
2020-07-21 15:35:00,139.18,139.21,138.91,139.11,26146.0,135.588,135.6172,135.325,135.5198,26146.0
2020-07-21 15:40:00,139.11,139.36,139.08,139.36,20089.0,135.5198,135.7633,135.4906,135.7633,20089.0
2020-07-21 15:45:00,139.36,139.62,139.35,139.52,20412.0,135.7633,136.0166,135.7536,135.9192,20412.0
2020-07-21 15:50:00,139.5,139.5,138.89,138.96,39918.0,135.8997,135.8997,135.3055,135.3737,39918.0
2020-07-21 15:55:00,139.08,139.36,139.0,139.36,62897.0,135.4906,135.7633,135.4126,135.7633,62897.0
2020-07-22 09:30:00,140.95,140.95,139.69,139.69,38252.0,137.3123,137.3123,136.0848,136.0848,38252.0
2020-07-22 09:35:00,139.8,139.95,139.33,139.93,7449.0,136.192,136.3381,135.7341,136.3186,7449.0
2020-07-22 09:40:00,139.77,139.93,139.31,139.31,7006.0,136.1628,136.3186,135.7146,135.7146,7006.0
2020-07-22 09:45:00,139.29,139.47,138.91,139.1,10175.0,135.6952,135.8705,135.325,135.5101,10175.0
2020-07-22 09:50:00,139.09,139.72,139.09,139.59,6953.0,135.5003,136.1141,135.5003,135.9874,6953.0
2020-07-22 09:55:00,139.59,139.98,139.58,139.72,8151.0,135.9874,136.3673,135.9777,136.1141,8151.0
2020-07-22 10:00:00,139.78,140.12,139.78,139.78,8261.0,136.1725,136.5037,136.1725,136.1725,8261.0
2020-07-22 10:05:00,139.74,139.77,139.31,139.53,9540.0,136.1335,136.1628,135.7146,135.929,9540.0
2020-07-22 10:10:00,139.63,139.65,139.42,139.45,4252.0,136.0264,136.0459,135.8218,135.851,4252.0
2020-07-22 10:15:00,139.39,139.62,139.31,139.42,15897.0,135.7926,136.0166,135.7146,135.8218,15897.0
2020-07-22 10:20:00,139.48,139.48,139.04,139.1,5710.0,135.8803,135.8803,135.4516,135.5101,5710.0
2020-07-22 10:25:00,139.06,139.26,139.04,139.22,10102.0,135.4711,135.6659,135.4516,135.627,10102.0
2020-07-22 10:30:00,139.15,139.23,138.95,138.96,8026.0,135.5588,135.6367,135.3639,135.3737,8026.0
2020-07-22 10:35:00,139.01,139.26,138.85,139.25,10098.0,135.4224,135.6659,135.2665,135.6562,10098.0
2020-07-22 10:40:00,139.23,139.24,138.99,139.13,6779.0,135.6367,135.6464,135.4029,135.5393,6779.0
2020-07-22 10:45:00,139.14,139.14,138.76,138.8,13089.0,135.549,135.549,135.1788,135.2178,13089.0
2020-07-22 10:50:00,138.75,138.9,138.35,138.41,42743.0,135.1691,135.3152,134.7794,134.8379,42743.0
2020-07-22 10:55:00,138.41,138.77,138.38,138.6,9557.0,134.8379,135.1886,134.8086,135.023,9557.0
2020-07-22 11:00:00,138.59,138.81,138.57,138.71,8284.0,135.0132,135.2275,134.9937,135.1301,8284.0
2020-07-22 11:05:00,138.67,138.67,138.25,138.35,8738.0,135.0912,135.0912,134.682,134.7794,8738.0
2020-07-22 11:10:00,138.29,138.54,138.15,138.2,9449.0,134.721,134.9645,134.5846,134.6333,9449.0
2020-07-22 11:15:00,138.2,138.52,138.2,138.43,8651.0,134.6333,134.945,134.6333,134.8574,8651.0
2020-07-22 11:20:00,138.38,138.54,138.28,138.52,14039.0,134.8086,134.9645,134.7112,134.945,14039.0
2020-07-22 11:25:00,138.52,138.87,138.51,138.82,12790.0,134.945,135.286,134.9353,135.2373,12790.0
2020-07-22 11:30:00,138.84,139.24,138.84,139.05,10568.0,135.2568,135.6464,135.2568,135.4613,10568.0
2020-07-22 11:35:00,139.05,139.08,138.81,138.91,9793.0,135.4613,135.4906,135.2275,135.325,9793.0
2020-07-22 11:40:00,138.91,139.11,138.88,138.94,11318.0,135.325,135.5198,135.2957,135.3542,11318.0
2020-07-22 11:45:00,138.89,139.06,138.88,138.91,6223.0,135.3055,135.4711,135.2957,135.325,6223.0
2020-07-22 11:50:00,138.89,138.89,138.71,138.71,10659.0,135.3055,135.3055,135.1301,135.1301,10659.0
2020-07-22 11:55:00,138.74,138.81,138.45,138.51,25969.0,135.1593,135.2275,134.8768,134.9353,25969.0
2020-07-22 12:00:00,138.57,138.57,138.22,138.28,15817.0,134.9937,134.9937,134.6528,134.7112,15817.0
2020-07-22 12:05:00,138.28,138.53,138.25,138.5,19452.0,134.7112,134.9548,134.682,134.9255,19452.0
2020-07-22 12:10:00,138.53,139.17,138.5,139.07,9000.0,134.9548,135.5783,134.9255,135.4808,9000.0
2020-07-22 12:15:00,139.14,139.29,139.02,139.04,6567.0,135.549,135.6952,135.4321,135.4516,6567.0
2020-07-22 12:20:00,139.05,139.13,138.92,139.01,4628.0,135.4613,135.5393,135.3347,135.4224,4628.0
2020-07-22 12:25:00,139.07,139.14,138.94,139.07,8647.0,135.4808,135.549,135.3542,135.4808,8647.0
2020-07-22 12:30:00,139.1,139.1,138.93,139.05,6072.0,135.5101,135.5101,135.3444,135.4613,6072.0
2020-07-22 12:35:00,139.06,139.08,138.96,139.06,3193.0,135.4711,135.4906,135.3737,135.4711,3193.0
2020-07-22 12:40:00,138.97,138.97,138.82,138.87,8503.0,135.3834,135.3834,135.2373,135.286,8503.0
2020-07-22 12:45:00,138.89,139.02,138.84,138.95,10619.0,135.3055,135.4321,135.2568,135.3639,10619.0
2020-07-22 12:50:00,138.95,138.95,138.57,138.57,9454.0,135.3639,135.3639,134.9937,134.9937,9454.0
2020-07-22 12:55:00,138.61,138.64,138.52,138.6,11359.0,135.0327,135.0619,134.945,135.023,11359.0
2020-07-22 13:00:00,138.6,138.61,138.42,138.5,8784.0,135.023,135.0327,134.8476,134.9255,8784.0
2020-07-22 13:05:00,138.52,138.59,138.39,138.4,6659.0,134.945,135.0132,134.8184,134.8281,6659.0
2020-07-22 13:10:00,138.38,138.49,138.35,138.44,10237.0,134.8086,134.9158,134.7794,134.8671,10237.0
2020-07-22 13:15:00,138.44,138.46,138.32,138.42,16842.0,134.8671,134.8866,134.7502,134.8476,16842.0
2020-07-22 13:20:00,138.41,138.58,138.41,138.43,8732.0,134.8379,135.0035,134.8379,134.8574,8732.0
2020-07-22 13:25:00,138.39,138.39,138.27,138.27,9768.0,134.8184,134.8184,134.7015,134.7015,9768.0
2020-07-22 13:30:00,138.28,138.29,138.06,138.13,13425.0,134.7112,134.721,134.4969,134.5651,13425.0
2020-07-22 13:35:00,138.13,138.26,138.09,138.26,5745.0,134.5651,134.6917,134.5261,134.6917,5745.0
2020-07-22 13:40:00,138.27,138.61,138.27,138.56,6703.0,134.7015,135.0327,134.7015,134.984,6703.0
2020-07-22 13:45:00,138.56,138.56,138.4,138.44,7558.0,134.984,134.984,134.8281,134.8671,7558.0
2020-07-22 13:50:00,138.44,138.45,138.19,138.35,4926.0,134.8671,134.8768,134.6235,134.7794,4926.0
2020-07-22 13:55:00,138.31,138.34,138.2,138.29,5288.0,134.7404,134.7697,134.6333,134.721,5288.0
2020-07-22 14:00:00,138.3,138.5,138.29,138.45,4558.0,134.7307,134.9255,134.721,134.8768,4558.0
2020-07-22 14:05:00,138.44,138.46,138.37,138.45,5893.0,134.8671,134.8866,134.7989,134.8768,5893.0
2020-07-22 14:10:00,138.45,138.46,138.3,138.3,6003.0,134.8768,134.8866,134.7307,134.7307,6003.0
2020-07-22 14:15:00,138.24,138.36,138.19,138.33,4985.0,134.6723,134.7892,134.6235,134.7599,4985.0
2020-07-22 14:20:00,138.33,138.36,138.28,138.31,7377.0,134.7599,134.7892,134.7112,134.7404,7377.0
2020-07-22 14:25:00,138.31,138.38,138.28,138.38,6455.0,134.7404,134.8086,134.7112,134.8086,6455.0
2020-07-22 14:30:00,138.38,138.43,138.22,138.25,5882.0,134.8086,134.8574,134.6528,134.682,5882.0
2020-07-22 14:35:00,138.27,138.47,138.27,138.35,3223.0,134.7015,134.8963,134.7015,134.7794,3223.0
2020-07-22 14:40:00,138.32,138.38,138.32,138.37,4541.0,134.7502,134.8086,134.7502,134.7989,4541.0
2020-07-22 14:45:00,138.34,138.4,138.3,138.35,6497.0,134.7697,134.8281,134.7307,134.7794,6497.0
2020-07-22 14:50:00,138.34,138.43,138.21,138.28,7117.0,134.7697,134.8574,134.643,134.7112,7117.0
2020-07-22 14:55:00,138.27,138.28,138.0,138.0,9316.0,134.7015,134.7112,134.4384,134.4384,9316.0
2020-07-22 15:00:00,138.02,138.14,138.01,138.02,11749.0,134.4579,134.5748,134.4482,134.4579,11749.0
2020-07-22 15:05:00,138.01,138.07,137.87,138.01,12243.0,134.4482,134.5066,134.3118,134.4482,12243.0
2020-07-22 15:10:00,138.03,138.26,137.91,138.19,30809.0,134.4677,134.6917,134.3508,134.6235,30809.0
2020-07-22 15:15:00,138.19,138.31,138.14,138.22,25870.0,134.6235,134.7404,134.5748,134.6528,25870.0
2020-07-22 15:20:00,138.22,138.29,138.13,138.15,16195.0,134.6528,134.721,134.5651,134.5846,16195.0
2020-07-22 15:25:00,138.17,138.2,137.95,137.98,16551.0,134.6041,134.6333,134.3897,134.419,16551.0
2020-07-22 15:30:00,137.98,138.29,137.98,138.08,22069.0,134.419,134.721,134.419,134.5164,22069.0
2020-07-22 15:35:00,138.11,138.25,138.09,138.25,15280.0,134.5456,134.682,134.5261,134.682,15280.0
2020-07-22 15:40:00,138.28,138.45,138.22,138.41,20143.0,134.7112,134.8768,134.6528,134.8379,20143.0
2020-07-22 15:45:00,138.42,138.51,138.26,138.44,27428.0,134.8476,134.9353,134.6917,134.8671,27428.0
2020-07-22 15:50:00,138.48,138.87,137.97,138.25,85623.0,134.9061,135.286,134.4092,134.682,85623.0
2020-07-22 15:55:00,138.25,138.35,138.06,138.3,104006.0,134.682,134.7794,134.4969,134.7307,104006.0
2020-07-23 09:30:00,139.3,139.57,138.65,138.97,50178.0,135.7049,135.9679,135.0717,135.3834,50178.0
2020-07-23 09:35:00,138.92,138.96,138.1,138.25,39264.0,135.3347,135.3737,134.5359,134.682,39264.0
2020-07-23 09:40:00,138.21,138.56,137.17,137.19,48422.0,134.643,134.984,133.6299,133.6494,48422.0
2020-07-23 09:45:00,137.22,137.31,136.92,137.06,61279.0,133.6786,133.7663,133.3863,133.5227,61279.0
2020-07-23 09:50:00,137.07,137.34,136.9,136.97,48349.0,133.5324,133.7955,133.3668,133.435,48349.0
2020-07-23 09:55:00,137.02,137.27,136.88,137.02,43946.0,133.4837,133.7273,133.3474,133.4837,43946.0
2020-07-23 10:00:00,137.06,137.23,136.69,136.69,24092.0,133.5227,133.6883,133.1623,133.1623,24092.0
2020-07-23 10:05:00,136.66,137.09,136.56,137.09,18957.0,133.133,133.5519,133.0356,133.5519,18957.0
2020-07-23 10:10:00,137.06,137.06,136.46,136.55,22833.0,133.5227,133.5227,132.9382,133.0259,22833.0
2020-07-23 10:15:00,136.52,136.96,136.52,136.66,14307.0,132.9966,133.4253,132.9966,133.133,14307.0
2020-07-23 10:20:00,136.68,136.88,136.5,136.85,20030.0,133.1525,133.3474,132.9772,133.3181,20030.0
2020-07-23 10:25:00,136.87,137.27,136.85,137.27,13571.0,133.3376,133.7273,133.3181,133.7273,13571.0
2020-07-23 10:30:00,137.37,137.81,137.34,137.76,13617.0,133.8247,134.2534,133.7955,134.2046,13617.0
2020-07-23 10:35:00,137.78,138.21,137.78,138.01,9726.0,134.2241,134.643,134.2241,134.4482,9726.0
2020-07-23 10:40:00,138.01,138.16,137.98,138.0,5998.0,134.4482,134.5943,134.419,134.4384,5998.0
2020-07-23 10:45:00,138.04,138.38,137.99,138.21,6123.0,134.4774,134.8086,134.4287,134.643,6123.0
2020-07-23 10:50:00,138.22,138.31,137.81,137.97,6260.0,134.6528,134.7404,134.2534,134.4092,6260.0
2020-07-23 10:55:00,137.99,138.08,137.81,137.81,4450.0,134.4287,134.5164,134.2534,134.2534,4450.0
2020-07-23 11:00:00,137.85,138.1,137.71,137.81,11117.0,134.2923,134.5359,134.1559,134.2534,11117.0
2020-07-23 11:05:00,137.72,138.01,137.6,138.01,6133.0,134.1657,134.4482,134.0488,134.4482,6133.0
2020-07-23 11:10:00,138.07,138.56,138.01,138.42,9390.0,134.5066,134.984,134.4482,134.8476,9390.0
2020-07-23 11:15:00,138.4,138.53,138.33,138.33,6376.0,134.8281,134.9548,134.7599,134.7599,6376.0
2020-07-23 11:20:00,138.28,138.3,137.93,137.94,10689.0,134.7112,134.7307,134.3703,134.38,10689.0
2020-07-23 11:25:00,137.99,138.34,137.99,138.25,6973.0,134.4287,134.7697,134.4287,134.682,6973.0
2020-07-23 11:30:00,138.25,138.33,138.15,138.31,6402.0,134.682,134.7599,134.5846,134.7404,6402.0
2020-07-23 11:35:00,138.27,138.44,138.18,138.39,8644.0,134.7015,134.8671,134.6138,134.8184,8644.0
2020-07-23 11:40:00,138.4,138.4,138.19,138.29,4450.0,134.8281,134.8281,134.6235,134.721,4450.0
2020-07-23 11:45:00,138.32,138.32,138.06,138.11,3100.0,134.7502,134.7502,134.4969,134.5456,3100.0
2020-07-23 11:50:00,138.09,138.1,137.84,137.88,4931.0,134.5261,134.5359,134.2826,134.3215,4931.0
2020-07-23 11:55:00,137.9,137.97,137.82,137.83,3300.0,134.341,134.4092,134.2631,134.2728,3300.0
2020-07-23 12:00:00,137.83,137.84,137.48,137.5,6970.0,134.2728,134.2826,133.9319,133.9514,6970.0
2020-07-23 12:05:00,137.6,137.63,137.32,137.33,3671.0,134.0488,134.078,133.776,133.7857,3671.0
2020-07-23 12:10:00,137.34,137.44,137.22,137.43,8917.0,133.7955,133.8929,133.6786,133.8832,8917.0
2020-07-23 12:15:00,137.39,137.39,137.14,137.14,4280.0,133.8442,133.8442,133.6006,133.6006,4280.0
2020-07-23 12:20:00,137.18,137.25,136.87,136.95,4030.0,133.6396,133.7078,133.3376,133.4155,4030.0
2020-07-23 12:25:00,136.91,137.1,136.88,136.89,14540.0,133.3766,133.5617,133.3474,133.3571,14540.0
2020-07-23 12:30:00,136.86,137.08,136.83,136.83,7866.0,133.3279,133.5422,133.2986,133.2986,7866.0
2020-07-23 12:35:00,136.81,136.82,136.58,136.63,7323.0,133.2792,133.2889,133.0551,133.1038,7323.0
2020-07-23 12:40:00,136.66,136.8,136.66,136.76,4449.0,133.133,133.2694,133.133,133.2305,4449.0
2020-07-23 12:45:00,136.73,136.78,136.64,136.78,5500.0,133.2012,133.2499,133.1135,133.2499,5500.0
2020-07-23 12:50:00,136.77,136.79,136.27,136.32,8468.0,133.2402,133.2597,132.7531,132.8018,8468.0
2020-07-23 12:55:00,136.33,136.82,136.3,136.72,7337.0,132.8115,133.2889,132.7823,133.1915,7337.0
2020-07-23 13:00:00,136.72,136.84,136.57,136.77,6567.0,133.1915,133.3084,133.0454,133.2402,6567.0
2020-07-23 13:05:00,136.74,136.89,136.69,136.69,6351.0,133.211,133.3571,133.1623,133.1623,6351.0
2020-07-23 13:10:00,136.7,136.93,136.66,136.86,3776.0,133.172,133.3961,133.133,133.3279,3776.0
2020-07-23 13:15:00,136.9,136.96,136.61,136.64,4598.0,133.3668,133.4253,133.0843,133.1135,4598.0
2020-07-23 13:20:00,136.68,136.72,136.28,136.35,8926.0,133.1525,133.1915,132.7628,132.831,8926.0
2020-07-23 13:25:00,136.36,136.52,136.36,136.51,4909.0,132.8408,132.9966,132.8408,132.9869,4909.0
2020-07-23 13:30:00,136.47,136.57,136.23,136.3,9618.0,132.9479,133.0454,132.7141,132.7823,9618.0
2020-07-23 13:35:00,136.34,136.51,136.18,136.37,6390.0,132.8213,132.9869,132.6654,132.8505,6390.0
2020-07-23 13:40:00,136.35,136.39,136.04,136.2,6855.0,132.831,132.87,132.529,132.6849,6855.0
2020-07-23 13:45:00,136.22,136.28,135.61,135.61,9678.0,132.7044,132.7628,132.1101,132.1101,9678.0
2020-07-23 13:50:00,135.66,135.88,135.66,135.69,4613.0,132.1588,132.3732,132.1588,132.1881,4613.0
2020-07-23 13:55:00,135.68,135.94,135.53,135.88,3993.0,132.1783,132.4316,132.0322,132.3732,3993.0
2020-07-23 14:00:00,135.92,135.96,135.26,135.32,11898.0,132.4121,132.4511,131.7692,131.8276,11898.0
2020-07-23 14:05:00,135.46,135.71,135.39,135.57,7218.0,131.964,132.2075,131.8958,132.0712,7218.0
2020-07-23 14:10:00,135.52,135.52,135.07,135.37,11160.0,132.0225,132.0225,131.5841,131.8763,11160.0
2020-07-23 14:15:00,135.37,135.58,135.0,135.49,6601.0,131.8763,132.0809,131.5159,131.9932,6601.0
2020-07-23 14:20:00,135.42,135.73,135.28,135.73,5072.0,131.925,132.227,131.7886,132.227,5072.0
2020-07-23 14:25:00,135.7,135.84,135.58,135.69,11728.0,132.1978,132.3342,132.0809,132.1881,11728.0
2020-07-23 14:30:00,135.7,135.81,135.55,135.78,11566.0,132.1978,132.305,132.0517,132.2757,11566.0
2020-07-23 14:35:00,135.78,135.78,135.07,135.08,9645.0,132.2757,132.2757,131.5841,131.5938,9645.0
2020-07-23 14:40:00,135.08,135.41,135.04,135.41,6570.0,131.5938,131.9153,131.5548,131.9153,6570.0
2020-07-23 14:45:00,135.4,135.51,135.15,135.47,10677.0,131.9055,132.0127,131.662,131.9737,10677.0
2020-07-23 14:50:00,135.58,135.62,135.5,135.54,6573.0,132.0809,132.1199,132.003,132.0419,6573.0
2020-07-23 14:55:00,135.51,135.57,135.41,135.49,7878.0,132.0127,132.0712,131.9153,131.9932,7878.0
2020-07-23 15:00:00,135.49,135.64,135.28,135.3,6763.0,131.9932,132.1394,131.7886,131.8081,6763.0
2020-07-23 15:05:00,135.36,135.46,135.07,135.1,10817.0,131.8666,131.964,131.5841,131.6133,10817.0
2020-07-23 15:10:00,135.11,135.29,135.05,135.2,12707.0,131.623,131.7984,131.5646,131.7107,12707.0
2020-07-23 15:15:00,135.16,135.47,135.16,135.39,10326.0,131.6717,131.9737,131.6717,131.8958,10326.0
2020-07-23 15:20:00,135.43,135.58,135.25,135.26,10362.0,131.9348,132.0809,131.7594,131.7692,10362.0
2020-07-23 15:25:00,135.25,135.26,135.01,135.14,13204.0,131.7594,131.7692,131.5256,131.6523,13204.0
2020-07-23 15:30:00,135.11,135.31,134.87,135.27,22742.0,131.623,131.8179,131.3892,131.7789,22742.0
2020-07-23 15:35:00,135.25,135.65,135.11,135.45,16162.0,131.7594,132.1491,131.623,131.9543,16162.0
2020-07-23 15:40:00,135.39,135.6,135.24,135.28,31298.0,131.8958,132.1004,131.7497,131.7886,31298.0
2020-07-23 15:45:00,135.26,135.42,135.24,135.27,19149.0,131.7692,131.925,131.7497,131.7789,19149.0
2020-07-23 15:50:00,135.25,135.25,134.73,135.08,48306.0,131.7594,131.7594,131.2528,131.5938,48306.0
2020-07-23 15:55:00,135.05,135.38,134.98,135.31,58780.0,131.5646,131.8861,131.4964,131.8179,58780.0
2020-07-24 09:30:00,133.75,134.33,132.85,133.49,78708.0,130.2981,130.8632,129.4214,130.0448,78708.0
2020-07-24 09:35:00,133.45,133.54,132.72,133.04,26894.0,130.0059,130.0936,129.2947,129.6065,26894.0
2020-07-24 09:40:00,132.97,134.14,132.97,134.04,8667.0,129.5383,130.6781,129.5383,130.5806,8667.0
2020-07-24 09:45:00,134.04,134.18,133.76,134.06,7066.0,130.5806,130.717,130.3079,130.6001,7066.0
2020-07-24 09:50:00,133.94,133.99,133.45,133.76,13361.0,130.4832,130.5319,130.0059,130.3079,13361.0
2020-07-24 09:55:00,133.74,134.49,133.69,134.29,5240.0,130.2884,131.019,130.2397,130.8242,5240.0
2020-07-24 10:00:00,134.37,134.4,133.94,134.26,16221.0,130.9021,130.9314,130.4832,130.795,16221.0
2020-07-24 10:05:00,134.32,134.67,134.32,134.58,5878.0,130.8534,131.1944,130.8534,131.1067,5878.0
2020-07-24 10:10:00,134.6,134.69,134.31,134.56,24812.0,131.1262,131.2139,130.8437,131.0872,24812.0
2020-07-24 10:15:00,134.53,135.09,134.51,134.94,9478.0,131.058,131.6036,131.0385,131.4574,9478.0
2020-07-24 10:20:00,134.96,135.32,134.96,135.18,7896.0,131.4769,131.8276,131.4769,131.6912,7896.0
2020-07-24 10:25:00,135.19,135.23,134.72,134.78,6643.0,131.701,131.7399,131.2431,131.3016,6643.0
2020-07-24 10:30:00,134.78,134.79,134.39,134.46,7366.0,131.3016,131.3113,130.9216,130.9898,7366.0
2020-07-24 10:35:00,134.52,134.72,134.37,134.41,4975.0,131.0483,131.2431,130.9021,130.9411,4975.0
2020-07-24 10:40:00,134.41,135.01,134.41,134.9,6325.0,130.9411,131.5256,130.9411,131.4185,6325.0
2020-07-24 10:45:00,134.86,135.19,134.85,135.15,4409.0,131.3795,131.701,131.3697,131.662,4409.0
2020-07-24 10:50:00,135.18,135.53,135.18,135.49,11210.0,131.6912,132.0322,131.6912,131.9932,11210.0
2020-07-24 10:55:00,135.57,136.04,135.57,135.92,7159.0,132.0712,132.529,132.0712,132.4121,7159.0
2020-07-24 11:00:00,135.92,136.05,135.76,135.81,9767.0,132.4121,132.5388,132.2563,132.305,9767.0
2020-07-24 11:05:00,135.79,135.91,135.52,135.68,7763.0,132.2855,132.4024,132.0225,132.1783,7763.0
2020-07-24 11:10:00,135.68,135.82,135.54,135.58,7992.0,132.1783,132.3147,132.0419,132.0809,7992.0
2020-07-24 11:15:00,135.63,135.77,135.57,135.61,5307.0,132.1296,132.266,132.0712,132.1101,5307.0
2020-07-24 11:20:00,135.73,135.88,135.67,135.88,6942.0,132.227,132.3732,132.1686,132.3732,6942.0
2020-07-24 11:25:00,135.94,136.13,135.84,136.13,7933.0,132.4316,132.6167,132.3342,132.6167,7933.0
2020-07-24 11:30:00,136.1,136.13,135.94,136.03,9012.0,132.5875,132.6167,132.4316,132.5193,9012.0
2020-07-24 11:35:00,136.07,136.08,135.79,135.9,8491.0,132.5583,132.568,132.2855,132.3926,8491.0
2020-07-24 11:40:00,135.89,136.26,135.86,136.2,5059.0,132.3829,132.7434,132.3537,132.6849,5059.0
2020-07-24 11:45:00,136.22,136.22,135.77,135.84,7080.0,132.7044,132.7044,132.266,132.3342,7080.0
2020-07-24 11:50:00,135.86,135.86,135.37,135.37,18590.0,132.3537,132.3537,131.8763,131.8763,18590.0
2020-07-24 11:55:00,135.39,135.7,135.11,135.7,13716.0,131.8958,132.1978,131.623,132.1978,13716.0
2020-07-24 12:00:00,135.65,135.65,135.46,135.46,4955.0,132.1491,132.1491,131.964,131.964,4955.0
2020-07-24 12:05:00,135.47,135.47,135.1,135.17,5962.0,131.9737,131.9737,131.6133,131.6815,5962.0
2020-07-24 12:10:00,135.19,135.36,134.76,134.76,22953.0,131.701,131.8666,131.2821,131.2821,22953.0
2020-07-24 12:15:00,134.7,134.84,134.58,134.67,10900.0,131.2236,131.36,131.1067,131.1944,10900.0
2020-07-24 12:20:00,134.68,134.82,134.4,134.46,12101.0,131.2041,131.3405,130.9314,130.9898,12101.0
2020-07-24 12:25:00,134.47,134.8,134.45,134.75,7837.0,130.9996,131.321,130.9801,131.2723,7837.0
2020-07-24 12:30:00,134.75,134.75,134.51,134.51,8335.0,131.2723,131.2723,131.0385,131.0385,8335.0
2020-07-24 12:35:00,134.52,134.66,134.39,134.57,9022.0,131.0483,131.1846,130.9216,131.097,9022.0
2020-07-24 12:40:00,134.58,134.58,134.28,134.28,6427.0,131.1067,131.1067,130.8145,130.8145,6427.0
2020-07-24 12:45:00,134.34,134.52,134.33,134.42,9600.0,130.8729,131.0483,130.8632,130.9508,9600.0
2020-07-24 12:50:00,134.4,134.47,134.28,134.33,4743.0,130.9314,130.9996,130.8145,130.8632,4743.0
2020-07-24 12:55:00,134.4,134.47,134.26,134.47,7653.0,130.9314,130.9996,130.795,130.9996,7653.0
2020-07-24 13:00:00,134.42,134.71,134.42,134.46,10326.0,130.9508,131.2334,130.9508,130.9898,10326.0
2020-07-24 13:05:00,134.42,134.48,134.12,134.23,9926.0,130.9508,131.0093,130.6586,130.7657,9926.0
2020-07-24 13:10:00,134.16,134.25,133.9,133.9,7042.0,130.6976,130.7852,130.4443,130.4443,7042.0
2020-07-24 13:15:00,133.9,134.11,133.86,134.06,5823.0,130.4443,130.6488,130.4053,130.6001,5823.0
2020-07-24 13:20:00,134.07,134.18,134.01,134.18,5603.0,130.6099,130.717,130.5514,130.717,5603.0
2020-07-24 13:25:00,134.26,134.5,134.26,134.42,3750.0,130.795,131.0288,130.795,130.9508,3750.0
2020-07-24 13:30:00,134.44,134.47,134.33,134.38,3750.0,130.9703,130.9996,130.8632,130.9119,3750.0
2020-07-24 13:35:00,134.36,134.44,134.26,134.34,11121.0,130.8924,130.9703,130.795,130.8729,11121.0
2020-07-24 13:40:00,134.36,134.7,134.36,134.65,10715.0,130.8924,131.2236,130.8924,131.1749,10715.0
2020-07-24 13:45:00,134.71,134.97,134.67,134.97,6084.0,131.2334,131.4866,131.1944,131.4866,6084.0
2020-07-24 13:50:00,134.94,134.96,134.66,134.7,3712.0,131.4574,131.4769,131.1846,131.2236,3712.0
2020-07-24 13:55:00,134.7,134.82,134.63,134.74,6609.0,131.2236,131.3405,131.1554,131.2626,6609.0
2020-07-24 14:00:00,134.73,135.32,134.65,135.25,28906.0,131.2528,131.8276,131.1749,131.7594,28906.0
2020-07-24 14:05:00,135.2,135.31,135.17,135.27,2935.0,131.7107,131.8179,131.6815,131.7789,2935.0
2020-07-24 14:10:00,135.28,135.31,135.12,135.29,2902.0,131.7886,131.8179,131.6328,131.7984,2902.0
2020-07-24 14:15:00,135.27,135.34,135.12,135.17,4566.0,131.7789,131.8471,131.6328,131.6815,4566.0
2020-07-24 14:20:00,135.15,135.24,135.08,135.24,3188.0,131.662,131.7497,131.5938,131.7497,3188.0
2020-07-24 14:25:00,135.24,135.44,135.21,135.38,10615.0,131.7497,131.9445,131.7205,131.8861,10615.0
2020-07-24 14:30:00,135.37,135.4,135.04,135.08,4911.0,131.8763,131.9055,131.5548,131.5938,4911.0
2020-07-24 14:35:00,135.12,135.19,134.93,135.19,4100.0,131.6328,131.701,131.4477,131.701,4100.0
2020-07-24 14:40:00,135.19,135.27,135.14,135.14,2443.0,131.701,131.7789,131.6523,131.6523,2443.0
2020-07-24 14:45:00,135.14,135.18,134.99,135.01,6540.0,131.6523,131.6912,131.5061,131.5256,6540.0
2020-07-24 14:50:00,135.01,135.23,135.0,135.03,2976.0,131.5256,131.7399,131.5159,131.5451,2976.0
2020-07-24 14:55:00,135.06,135.1,134.84,135.1,4575.0,131.5743,131.6133,131.36,131.6133,4575.0
2020-07-24 15:00:00,135.05,135.14,134.98,135.14,4031.0,131.5646,131.6523,131.4964,131.6523,4031.0
2020-07-24 15:05:00,135.14,135.26,135.09,135.19,5775.0,131.6523,131.7692,131.6036,131.701,5775.0
2020-07-24 15:10:00,135.16,135.34,135.16,135.23,6315.0,131.6717,131.8471,131.6717,131.7399,6315.0
2020-07-24 15:15:00,135.23,135.24,134.99,134.99,19557.0,131.7399,131.7497,131.5061,131.5061,19557.0
2020-07-24 15:20:00,135.0,135.26,135.0,135.01,8651.0,131.5159,131.7692,131.5159,131.5256,8651.0
2020-07-24 15:25:00,134.98,135.13,134.83,134.93,6912.0,131.4964,131.6425,131.3503,131.4477,6912.0
2020-07-24 15:30:00,134.93,134.96,134.69,134.75,11176.0,131.4477,131.4769,131.2139,131.2723,11176.0
2020-07-24 15:35:00,134.78,135.12,134.76,135.06,15944.0,131.3016,131.6328,131.2821,131.5743,15944.0
2020-07-24 15:40:00,135.03,135.13,134.97,134.99,11978.0,131.5451,131.6425,131.4866,131.5061,11978.0
2020-07-24 15:45:00,135.01,135.11,134.89,134.89,21949.0,131.5256,131.623,131.4087,131.4087,21949.0
2020-07-24 15:50:00,134.84,135.36,134.81,135.22,25049.0,131.36,131.8666,131.3308,131.7302,25049.0
2020-07-24 15:55:00,135.23,135.34,135.11,135.24,43674.0,131.7399,131.8471,131.623,131.7497,43674.0
2020-07-27 09:30:00,135.49,136.35,135.29,136.04,56916.0,131.9932,132.831,131.7984,132.529,56916.0
2020-07-27 09:35:00,136.02,136.5,136.01,136.46,13651.0,132.5095,132.9772,132.4998,132.9382,13651.0
2020-07-27 09:40:00,136.44,136.88,136.34,136.72,31977.0,132.9187,133.3474,132.8213,133.1915,31977.0
2020-07-27 09:45:00,136.71,136.77,136.41,136.67,11186.0,133.1817,133.2402,132.8895,133.1428,11186.0
2020-07-27 09:50:00,136.67,136.76,136.14,136.22,10526.0,133.1428,133.2305,132.6265,132.7044,10526.0
2020-07-27 09:55:00,136.22,136.42,136.14,136.25,4653.0,132.7044,132.8992,132.6265,132.7336,4653.0
2020-07-27 10:00:00,136.34,137.15,136.33,136.92,10766.0,132.8213,133.6104,132.8115,133.3863,10766.0
2020-07-27 10:05:00,136.85,136.85,136.32,136.45,6205.0,133.3181,133.3181,132.8018,132.9285,6205.0
2020-07-27 10:10:00,136.47,136.82,136.41,136.57,10097.0,132.9479,133.2889,132.8895,133.0454,10097.0
2020-07-27 10:15:00,136.57,136.7,136.33,136.39,10223.0,133.0454,133.172,132.8115,132.87,10223.0
2020-07-27 10:20:00,136.42,136.67,136.23,136.61,12470.0,132.8992,133.1428,132.7141,133.0843,12470.0
2020-07-27 10:25:00,136.61,136.67,136.14,136.24,9280.0,133.0843,133.1428,132.6265,132.7239,9280.0
2020-07-27 10:30:00,136.27,136.66,136.27,136.65,6158.0,132.7531,133.133,132.7531,133.1233,6158.0
2020-07-27 10:35:00,136.63,136.72,136.41,136.62,10790.0,133.1038,133.1915,132.8895,133.0941,10790.0
2020-07-27 10:40:00,136.62,136.62,136.19,136.26,7323.0,133.0941,133.0941,132.6752,132.7434,7323.0
2020-07-27 10:45:00,136.3,136.36,136.04,136.04,4400.0,132.7823,132.8408,132.529,132.529,4400.0
2020-07-27 10:50:00,136.08,136.12,135.83,135.85,4604.0,132.568,132.607,132.3245,132.3439,4604.0
2020-07-27 10:55:00,135.86,136.03,135.65,135.71,8942.0,132.3537,132.5193,132.1491,132.2075,8942.0
2020-07-27 11:00:00,135.69,135.72,135.45,135.58,9753.0,132.1881,132.2173,131.9543,132.0809,9753.0
2020-07-27 11:05:00,135.6,135.76,135.46,135.59,10334.0,132.1004,132.2563,131.964,132.0906,10334.0
2020-07-27 11:10:00,135.61,135.65,135.25,135.33,5752.0,132.1101,132.1491,131.7594,131.8374,5752.0
2020-07-27 11:15:00,135.33,135.45,135.16,135.41,8970.0,131.8374,131.9543,131.6717,131.9153,8970.0
2020-07-27 11:20:00,135.43,135.44,135.15,135.27,7285.0,131.9348,131.9445,131.662,131.7789,7285.0
2020-07-27 11:25:00,135.21,135.43,134.95,135.19,14870.0,131.7205,131.9348,131.4672,131.701,14870.0
2020-07-27 11:30:00,135.15,135.51,135.15,135.34,10309.0,131.662,132.0127,131.662,131.8471,10309.0
2020-07-27 11:35:00,135.3,135.33,135.09,135.2,7175.0,131.8081,131.8374,131.6036,131.7107,7175.0
2020-07-27 11:40:00,135.23,135.37,135.16,135.36,4769.0,131.7399,131.8763,131.6717,131.8666,4769.0
2020-07-27 11:45:00,135.37,135.51,135.14,135.14,6914.0,131.8763,132.0127,131.6523,131.6523,6914.0
2020-07-27 11:50:00,135.14,135.21,135.07,135.12,5926.0,131.6523,131.7205,131.5841,131.6328,5926.0
2020-07-27 11:55:00,135.12,135.16,134.93,134.93,6082.0,131.6328,131.6717,131.4477,131.4477,6082.0
2020-07-27 12:00:00,134.95,135.03,134.82,134.97,7404.0,131.4672,131.5451,131.3405,131.4866,7404.0
2020-07-27 12:05:00,134.95,135.02,134.82,134.9,5206.0,131.4672,131.5354,131.3405,131.4185,5206.0
2020-07-27 12:10:00,134.92,135.31,134.91,135.31,6432.0,131.4379,131.8179,131.4282,131.8179,6432.0
2020-07-27 12:15:00,135.3,135.39,135.16,135.25,3728.0,131.8081,131.8958,131.6717,131.7594,3728.0
2020-07-27 12:20:00,135.28,135.34,135.19,135.22,2683.0,131.7886,131.8471,131.701,131.7302,2683.0
2020-07-27 12:25:00,135.19,135.35,135.16,135.31,5963.0,131.701,131.8568,131.6717,131.8179,5963.0
2020-07-27 12:30:00,135.33,135.39,135.24,135.34,4869.0,131.8374,131.8958,131.7497,131.8471,4869.0
2020-07-27 12:35:00,135.33,135.47,135.22,135.3,23626.0,131.8374,131.9737,131.7302,131.8081,23626.0
2020-07-27 12:40:00,135.28,135.47,135.28,135.47,28431.0,131.7886,131.9737,131.7886,131.9737,28431.0
2020-07-27 12:45:00,135.51,135.68,135.48,135.65,4624.0,132.0127,132.1783,131.9835,132.1491,4624.0
2020-07-27 12:50:00,135.63,135.84,135.62,135.68,20971.0,132.1296,132.3342,132.1199,132.1783,20971.0
2020-07-27 12:55:00,135.7,135.75,135.6,135.68,6282.0,132.1978,132.2465,132.1004,132.1783,6282.0
2020-07-27 13:00:00,135.71,135.77,135.63,135.69,6700.0,132.2075,132.266,132.1296,132.1881,6700.0
2020-07-27 13:05:00,135.7,135.73,135.59,135.65,5700.0,132.1978,132.227,132.0906,132.1491,5700.0
2020-07-27 13:10:00,135.65,135.75,135.55,135.75,3150.0,132.1491,132.2465,132.0517,132.2465,3150.0
2020-07-27 13:15:00,135.74,135.77,135.69,135.75,3333.0,132.2368,132.266,132.1881,132.2465,3333.0
2020-07-27 13:20:00,135.75,135.83,135.66,135.75,31955.0,132.2465,132.3245,132.1588,132.2465,31955.0
2020-07-27 13:25:00,135.75,135.79,135.67,135.72,13068.0,132.2465,132.2855,132.1686,132.2173,13068.0
2020-07-27 13:30:00,135.74,135.78,135.68,135.68,5309.0,132.2368,132.2757,132.1783,132.1783,5309.0
2020-07-27 13:35:00,135.64,135.81,135.48,135.8,14643.0,132.1394,132.305,131.9835,132.2952,14643.0
2020-07-27 13:40:00,135.8,135.82,135.61,135.63,6238.0,132.2952,132.3147,132.1101,132.1296,6238.0
2020-07-27 13:45:00,135.65,135.65,135.5,135.59,3829.0,132.1491,132.1491,132.003,132.0906,3829.0
2020-07-27 13:50:00,135.51,135.57,135.48,135.51,4583.0,132.0127,132.0712,131.9835,132.0127,4583.0
2020-07-27 13:55:00,135.51,135.53,135.44,135.48,5900.0,132.0127,132.0322,131.9445,131.9835,5900.0
2020-07-27 14:00:00,135.49,135.64,135.47,135.59,6726.0,131.9932,132.1394,131.9737,132.0906,6726.0
2020-07-27 14:05:00,135.6,135.7,135.51,135.53,12547.0,132.1004,132.1978,132.0127,132.0322,12547.0
2020-07-27 14:10:00,135.54,135.63,135.49,135.59,13647.0,132.0419,132.1296,131.9932,132.0906,13647.0
2020-07-27 14:15:00,135.62,135.65,135.52,135.62,9276.0,132.1199,132.1491,132.0225,132.1199,9276.0
2020-07-27 14:20:00,135.66,135.84,135.62,135.81,7310.0,132.1588,132.3342,132.1199,132.305,7310.0
2020-07-27 14:25:00,135.85,136.11,135.83,136.08,6692.0,132.3439,132.5972,132.3245,132.568,6692.0
2020-07-27 14:30:00,136.11,136.13,136.03,136.13,3418.0,132.5972,132.6167,132.5193,132.6167,3418.0
2020-07-27 14:35:00,136.1,136.19,136.06,136.08,4705.0,132.5875,132.6752,132.5485,132.568,4705.0
2020-07-27 14:40:00,136.04,136.09,135.83,135.83,8471.0,132.529,132.5777,132.3245,132.3245,8471.0
2020-07-27 14:45:00,135.77,135.79,135.65,135.77,7232.0,132.266,132.2855,132.1491,132.266,7232.0
2020-07-27 14:50:00,135.73,135.74,135.57,135.57,6376.0,132.227,132.2368,132.0712,132.0712,6376.0
2020-07-27 14:55:00,135.59,135.66,135.51,135.65,10500.0,132.0906,132.1588,132.0127,132.1491,10500.0
2020-07-27 15:00:00,135.66,136.35,135.66,136.2,10574.0,132.1588,132.831,132.1588,132.6849,10574.0
2020-07-27 15:05:00,136.22,136.25,136.09,136.14,10321.0,132.7044,132.7336,132.5777,132.6265,10321.0
2020-07-27 15:10:00,136.15,136.19,136.1,136.12,9746.0,132.6362,132.6752,132.5875,132.607,9746.0
2020-07-27 15:15:00,136.15,136.21,136.03,136.13,9899.0,132.6362,132.6946,132.5193,132.6167,9899.0
2020-07-27 15:20:00,136.16,136.24,136.09,136.13,8776.0,132.6459,132.7239,132.5777,132.6167,8776.0
2020-07-27 15:25:00,136.15,136.29,136.14,136.15,15289.0,132.6362,132.7726,132.6265,132.6362,15289.0
2020-07-27 15:30:00,136.16,136.19,136.06,136.12,20398.0,132.6459,132.6752,132.5485,132.607,20398.0
2020-07-27 15:35:00,136.13,136.23,135.98,135.98,20318.0,132.6167,132.7141,132.4706,132.4706,20318.0
2020-07-27 15:40:00,136.03,136.43,136.03,136.36,19732.0,132.5193,132.909,132.5193,132.8408,19732.0
2020-07-27 15:45:00,136.34,136.35,136.17,136.22,19463.0,132.8213,132.831,132.6557,132.7044,19463.0
2020-07-27 15:50:00,136.17,136.27,136.0,136.09,28080.0,132.6557,132.7531,132.4901,132.5777,28080.0
2020-07-27 15:55:00,136.09,136.22,135.91,136.16,42144.0,132.5777,132.7044,132.4024,132.6459,42144.0
2020-07-28 09:30:00,135.42,136.04,135.0,135.4,38841.0,131.925,132.529,131.5159,131.9055,38841.0
2020-07-28 09:35:00,135.46,135.63,134.93,135.26,8396.0,131.964,132.1296,131.4477,131.7692,8396.0
2020-07-28 09:40:00,135.24,135.4,135.13,135.22,7191.0,131.7497,131.9055,131.6425,131.7302,7191.0
2020-07-28 09:45:00,135.3,135.69,135.22,135.63,4700.0,131.8081,132.1881,131.7302,132.1296,4700.0
2020-07-28 09:50:00,135.59,135.59,134.91,135.0,5208.0,132.0906,132.0906,131.4282,131.5159,5208.0
2020-07-28 09:55:00,135.05,135.38,134.97,135.33,5235.0,131.5646,131.8861,131.4866,131.8374,5235.0
2020-07-28 10:00:00,135.2,135.67,135.13,135.63,7216.0,131.7107,132.1686,131.6425,132.1296,7216.0
2020-07-28 10:05:00,135.62,135.66,135.24,135.47,61654.0,132.1199,132.1588,131.7497,131.9737,61654.0
2020-07-28 10:10:00,135.49,135.63,135.28,135.49,16045.0,131.9932,132.1296,131.7886,131.9932,16045.0
2020-07-28 10:15:00,135.48,135.94,135.36,135.72,33272.0,131.9835,132.4316,131.8666,132.2173,33272.0
2020-07-28 10:20:00,135.65,135.9,135.54,135.78,30547.0,132.1491,132.3926,132.0419,132.2757,30547.0
2020-07-28 10:25:00,135.79,135.95,135.67,135.79,15420.0,132.2855,132.4414,132.1686,132.2855,15420.0
2020-07-28 10:30:00,135.84,135.9,135.43,135.46,7900.0,132.3342,132.3926,131.9348,131.964,7900.0
2020-07-28 10:35:00,135.48,136.04,135.48,136.0,35768.0,131.9835,132.529,131.9835,132.4901,35768.0
2020-07-28 10:40:00,136.01,136.1,135.81,135.9,20335.0,132.4998,132.5875,132.305,132.3926,20335.0
2020-07-28 10:45:00,135.85,136.1,135.78,136.06,6071.0,132.3439,132.5875,132.2757,132.5485,6071.0
2020-07-28 10:50:00,136.13,136.16,135.88,135.99,4510.0,132.6167,132.6459,132.3732,132.4803,4510.0
2020-07-28 10:55:00,136.1,136.27,136.02,136.27,5066.0,132.5875,132.7531,132.5095,132.7531,5066.0
2020-07-28 11:00:00,136.27,136.31,135.98,135.99,5044.0,132.7531,132.7921,132.4706,132.4803,5044.0
2020-07-28 11:05:00,135.99,135.99,135.5,135.59,5050.0,132.4803,132.4803,132.003,132.0906,5050.0
2020-07-28 11:10:00,135.58,135.76,135.27,135.72,6424.0,132.0809,132.2563,131.7789,132.2173,6424.0
2020-07-28 11:15:00,135.78,135.94,135.61,135.61,5100.0,132.2757,132.4316,132.1101,132.1101,5100.0
2020-07-28 11:20:00,135.68,135.7,135.52,135.6,3203.0,132.1783,132.1978,132.0225,132.1004,3203.0
2020-07-28 11:25:00,135.6,135.72,135.54,135.58,3254.0,132.1004,132.2173,132.0419,132.0809,3254.0
2020-07-28 11:30:00,135.66,135.81,135.5,135.74,4927.0,132.1588,132.305,132.003,132.2368,4927.0
2020-07-28 11:35:00,135.78,135.84,135.71,135.76,3519.0,132.2757,132.3342,132.2075,132.2563,3519.0
2020-07-28 11:40:00,135.81,135.92,135.74,135.8,5472.0,132.305,132.4121,132.2368,132.2952,5472.0
2020-07-28 11:45:00,135.81,135.82,135.59,135.6,5570.0,132.305,132.3147,132.0906,132.1004,5570.0
2020-07-28 11:50:00,135.69,135.69,135.43,135.43,4257.0,132.1881,132.1881,131.9348,131.9348,4257.0
2020-07-28 11:55:00,135.47,135.52,135.28,135.42,8924.0,131.9737,132.0225,131.7886,131.925,8924.0
2020-07-28 12:00:00,135.5,135.5,135.28,135.39,5790.0,132.003,132.003,131.7886,131.8958,5790.0
2020-07-28 12:05:00,135.4,135.53,135.24,135.5,11883.0,131.9055,132.0322,131.7497,132.003,11883.0
2020-07-28 12:10:00,135.46,135.65,135.44,135.63,3648.0,131.964,132.1491,131.9445,132.1296,3648.0
2020-07-28 12:15:00,135.61,135.74,135.56,135.59,5412.0,132.1101,132.2368,132.0614,132.0906,5412.0
2020-07-28 12:20:00,135.64,135.66,135.41,135.53,3654.0,132.1394,132.1588,131.9153,132.0322,3654.0
2020-07-28 12:25:00,135.56,135.61,135.5,135.57,3050.0,132.0614,132.1101,132.003,132.0712,3050.0
2020-07-28 12:30:00,135.58,135.61,135.41,135.49,10959.0,132.0809,132.1101,131.9153,131.9932,10959.0
2020-07-28 12:35:00,135.43,135.49,135.31,135.43,7100.0,131.9348,131.9932,131.8179,131.9348,7100.0
2020-07-28 12:40:00,135.47,135.58,135.43,135.5,5850.0,131.9737,132.0809,131.9348,132.003,5850.0
2020-07-28 12:45:00,135.48,135.76,135.47,135.71,6732.0,131.9835,132.2563,131.9737,132.2075,6732.0
2020-07-28 12:50:00,135.75,135.8,135.7,135.75,4984.0,132.2465,132.2952,132.1978,132.2465,4984.0
2020-07-28 12:55:00,135.72,135.74,135.61,135.63,4750.0,132.2173,132.2368,132.1101,132.1296,4750.0
2020-07-28 13:00:00,135.72,135.78,135.52,135.52,6887.0,132.2173,132.2757,132.0225,132.0225,6887.0
2020-07-28 13:05:00,135.55,135.68,135.47,135.59,5905.0,132.0517,132.1783,131.9737,132.0906,5905.0
2020-07-28 13:10:00,135.67,135.74,135.63,135.71,6190.0,132.1686,132.2368,132.1296,132.2075,6190.0
2020-07-28 13:15:00,135.69,135.74,135.57,135.58,7435.0,132.1881,132.2368,132.0712,132.0809,7435.0
2020-07-28 13:20:00,135.66,135.9,135.65,135.87,19891.0,132.1588,132.3926,132.1491,132.3634,19891.0
2020-07-28 13:25:00,135.84,135.84,135.69,135.72,15718.0,132.3342,132.3342,132.1881,132.2173,15718.0
2020-07-28 13:30:00,135.75,136.3,135.65,136.23,48308.0,132.2465,132.7823,132.1491,132.7141,48308.0
2020-07-28 13:35:00,136.21,136.21,136.01,136.08,5737.0,132.6946,132.6946,132.4998,132.568,5737.0
2020-07-28 13:40:00,136.06,136.1,135.98,136.03,2550.0,132.5485,132.5875,132.4706,132.5193,2550.0
2020-07-28 13:45:00,135.98,136.07,135.89,136.03,5302.0,132.4706,132.5583,132.3829,132.5193,5302.0
2020-07-28 13:50:00,136.06,136.1,135.95,135.99,5457.0,132.5485,132.5875,132.4414,132.4803,5457.0
2020-07-28 13:55:00,135.92,135.94,135.79,135.83,8952.0,132.4121,132.4316,132.2855,132.3245,8952.0
2020-07-28 14:00:00,135.84,135.85,135.46,135.47,7281.0,132.3342,132.3439,131.964,131.9737,7281.0
2020-07-28 14:05:00,135.5,135.58,135.36,135.38,4229.0,132.003,132.0809,131.8666,131.8861,4229.0
2020-07-28 14:10:00,135.48,135.61,135.47,135.47,4117.0,131.9835,132.1101,131.9737,131.9737,4117.0
2020-07-28 14:15:00,135.44,135.48,135.37,135.45,3989.0,131.9445,131.9835,131.8763,131.9543,3989.0
2020-07-28 14:20:00,135.47,135.62,135.47,135.59,5423.0,131.9737,132.1199,131.9737,132.0906,5423.0
2020-07-28 14:25:00,135.58,135.61,135.38,135.4,3487.0,132.0809,132.1101,131.8861,131.9055,3487.0
2020-07-28 14:30:00,135.4,135.42,135.32,135.39,4497.0,131.9055,131.925,131.8276,131.8958,4497.0
2020-07-28 14:35:00,135.43,135.46,135.33,135.45,4515.0,131.9348,131.964,131.8374,131.9543,4515.0
2020-07-28 14:40:00,135.44,135.48,135.21,135.23,4735.0,131.9445,131.9835,131.7205,131.7399,4735.0
2020-07-28 14:45:00,135.26,135.31,135.22,135.26,4772.0,131.7692,131.8179,131.7302,131.7692,4772.0
2020-07-28 14:50:00,135.26,135.3,135.17,135.23,18234.0,131.7692,131.8081,131.6815,131.7399,18234.0
2020-07-28 14:55:00,135.26,135.33,135.03,135.03,6217.0,131.7692,131.8374,131.5451,131.5451,6217.0
2020-07-28 15:00:00,135.09,135.12,134.93,134.95,7459.0,131.6036,131.6328,131.4477,131.4672,7459.0
2020-07-28 15:05:00,134.92,134.98,134.75,134.81,10169.0,131.4379,131.4964,131.2723,131.3308,10169.0
2020-07-28 15:10:00,134.84,134.88,134.64,134.64,10677.0,131.36,131.399,131.1652,131.1652,10677.0
2020-07-28 15:15:00,134.66,134.81,134.39,134.81,12473.0,131.1846,131.3308,130.9216,131.3308,12473.0
2020-07-28 15:20:00,134.81,135.09,134.79,134.99,20138.0,131.3308,131.6036,131.3113,131.5061,20138.0
2020-07-28 15:25:00,134.99,135.06,134.86,134.93,15607.0,131.5061,131.5743,131.3795,131.4477,15607.0
2020-07-28 15:30:00,134.94,135.01,134.71,134.73,11877.0,131.4574,131.5256,131.2334,131.2528,11877.0
2020-07-28 15:35:00,134.75,134.9,134.63,134.69,12028.0,131.2723,131.4185,131.1554,131.2139,12028.0
2020-07-28 15:40:00,134.68,134.76,134.6,134.72,11605.0,131.2041,131.2821,131.1262,131.2431,11605.0
2020-07-28 15:45:00,134.74,134.87,134.66,134.73,14665.0,131.2626,131.3892,131.1846,131.2528,14665.0
2020-07-28 15:50:00,134.58,134.64,134.49,134.56,22651.0,131.1067,131.1652,131.019,131.0872,22651.0
2020-07-28 15:55:00,134.52,134.83,134.45,134.8,58039.0,131.0483,131.3503,130.9801,131.321,58039.0
2020-07-29 09:30:00,135.71,136.12,135.42,135.86,50686.0,132.2075,132.607,131.925,132.3537,50686.0
2020-07-29 09:35:00,135.86,136.2,135.58,135.58,19778.0,132.3537,132.6849,132.0809,132.0809,19778.0
2020-07-29 09:40:00,135.63,135.63,134.92,134.93,14731.0,132.1296,132.1296,131.4379,131.4477,14731.0
2020-07-29 09:45:00,135.02,135.3,134.9,135.02,7516.0,131.5354,131.8081,131.4185,131.5354,7516.0
2020-07-29 09:50:00,135.13,135.38,135.03,135.21,8661.0,131.6425,131.8861,131.5451,131.7205,8661.0
2020-07-29 09:55:00,135.19,135.28,134.79,134.88,6151.0,131.701,131.7886,131.3113,131.399,6151.0
2020-07-29 10:00:00,134.91,135.36,134.79,135.24,13007.0,131.4282,131.8666,131.3113,131.7497,13007.0
2020-07-29 10:05:00,135.19,135.28,134.93,135.03,4114.0,131.701,131.7886,131.4477,131.5451,4114.0
2020-07-29 10:10:00,135.01,135.09,134.78,134.83,9652.0,131.5256,131.6036,131.3016,131.3503,9652.0
2020-07-29 10:15:00,134.79,135.0,134.68,135.0,13833.0,131.3113,131.5159,131.2041,131.5159,13833.0
2020-07-29 10:20:00,135.04,135.32,134.97,135.08,10080.0,131.5548,131.8276,131.4866,131.5938,10080.0
2020-07-29 10:25:00,135.1,135.16,134.94,135.02,7859.0,131.6133,131.6717,131.4574,131.5354,7859.0
2020-07-29 10:30:00,135.02,135.11,134.92,135.11,7770.0,131.5354,131.623,131.4379,131.623,7770.0
2020-07-29 10:35:00,135.13,135.37,135.12,135.27,12533.0,131.6425,131.8763,131.6328,131.7789,12533.0
2020-07-29 10:40:00,135.28,135.31,135.04,135.04,6115.0,131.7886,131.8179,131.5548,131.5548,6115.0
2020-07-29 10:45:00,135.06,135.23,134.98,135.16,4974.0,131.5743,131.7399,131.4964,131.6717,4974.0
2020-07-29 10:50:00,135.19,135.27,135.04,135.05,6113.0,131.701,131.7789,131.5548,131.5646,6113.0
2020-07-29 10:55:00,135.05,135.18,134.97,135.03,5223.0,131.5646,131.6912,131.4866,131.5451,5223.0
2020-07-29 11:00:00,135.07,135.31,135.06,135.13,5096.0,131.5841,131.8179,131.5743,131.6425,5096.0
2020-07-29 11:05:00,135.22,135.33,135.2,135.29,11158.0,131.7302,131.8374,131.7107,131.7984,11158.0
2020-07-29 11:10:00,135.42,135.57,135.39,135.53,5337.0,131.925,132.0712,131.8958,132.0322,5337.0
2020-07-29 11:15:00,135.52,136.16,135.48,135.85,45311.0,132.0225,132.6459,131.9835,132.3439,45311.0
2020-07-29 11:20:00,135.88,136.02,135.75,135.89,6614.0,132.3732,132.5095,132.2465,132.3829,6614.0
2020-07-29 11:25:00,135.99,136.02,135.82,135.88,5550.0,132.4803,132.5095,132.3147,132.3732,5550.0
2020-07-29 11:30:00,135.83,135.83,135.63,135.63,4124.0,132.3245,132.3245,132.1296,132.1296,4124.0
2020-07-29 11:35:00,135.64,135.65,135.42,135.46,4434.0,132.1394,132.1491,131.925,131.964,4434.0
2020-07-29 11:40:00,135.42,135.49,135.25,135.45,7735.0,131.925,131.9932,131.7594,131.9543,7735.0
2020-07-29 11:45:00,135.44,135.46,135.32,135.37,3565.0,131.9445,131.964,131.8276,131.8763,3565.0
2020-07-29 11:50:00,135.4,135.44,135.33,135.35,4754.0,131.9055,131.9445,131.8374,131.8568,4754.0
2020-07-29 11:55:00,135.35,135.43,135.33,135.35,5400.0,131.8568,131.9348,131.8374,131.8568,5400.0
2020-07-29 12:00:00,135.35,135.35,135.19,135.19,41477.0,131.8568,131.8568,131.701,131.701,41477.0
2020-07-29 12:05:00,135.14,135.14,134.95,134.95,8847.0,131.6523,131.6523,131.4672,131.4672,8847.0
2020-07-29 12:10:00,135.0,135.11,134.95,135.04,2477.0,131.5159,131.623,131.4672,131.5548,2477.0
2020-07-29 12:15:00,134.97,135.35,134.95,135.34,8435.0,131.4866,131.8568,131.4672,131.8471,8435.0
2020-07-29 12:20:00,135.4,135.68,135.36,135.56,3349.0,131.9055,132.1783,131.8666,132.0614,3349.0
2020-07-29 12:25:00,135.62,135.62,135.42,135.43,2800.0,132.1199,132.1199,131.925,131.9348,2800.0
2020-07-29 12:30:00,135.43,135.62,135.43,135.58,12158.0,131.9348,132.1199,131.9348,132.0809,12158.0
2020-07-29 12:35:00,135.58,135.73,135.57,135.59,5197.0,132.0809,132.227,132.0712,132.0906,5197.0
2020-07-29 12:40:00,135.59,135.61,135.48,135.51,10062.0,132.0906,132.1101,131.9835,132.0127,10062.0
2020-07-29 12:45:00,135.52,135.56,135.48,135.53,5759.0,132.0225,132.0614,131.9835,132.0322,5759.0
2020-07-29 12:50:00,135.52,135.62,135.48,135.48,6950.0,132.0225,132.1199,131.9835,131.9835,6950.0
2020-07-29 12:55:00,135.5,135.52,135.42,135.44,15714.0,132.003,132.0225,131.925,131.9445,15714.0
2020-07-29 13:00:00,135.43,135.5,135.15,135.15,4512.0,131.9348,132.003,131.662,131.662,4512.0
2020-07-29 13:05:00,135.18,135.25,135.15,135.22,4759.0,131.6912,131.7594,131.662,131.7302,4759.0
2020-07-29 13:10:00,135.23,135.5,135.23,135.5,12897.0,131.7399,132.003,131.7399,132.003,12897.0
2020-07-29 13:15:00,135.5,135.5,135.39,135.41,7894.0,132.003,132.003,131.8958,131.9153,7894.0
2020-07-29 13:20:00,135.45,135.52,135.44,135.49,3251.0,131.9543,132.0225,131.9445,131.9932,3251.0
2020-07-29 13:25:00,135.49,135.49,135.19,135.2,6054.0,131.9932,131.9932,131.701,131.7107,6054.0
2020-07-29 13:30:00,135.18,135.37,135.12,135.37,9900.0,131.6912,131.8763,131.6328,131.8763,9900.0
2020-07-29 13:35:00,135.42,135.42,135.27,135.37,5151.0,131.925,131.925,131.7789,131.8763,5151.0
2020-07-29 13:40:00,135.38,135.41,135.27,135.3,5166.0,131.8861,131.9153,131.7789,131.8081,5166.0
2020-07-29 13:45:00,135.33,135.46,135.27,135.44,3455.0,131.8374,131.964,131.7789,131.9445,3455.0
2020-07-29 13:50:00,135.46,135.51,135.44,135.48,3415.0,131.964,132.0127,131.9445,131.9835,3415.0
2020-07-29 13:55:00,135.48,135.58,135.43,135.44,9132.0,131.9835,132.0809,131.9348,131.9445,9132.0
2020-07-29 14:00:00,135.46,135.7,135.4,135.5,18761.0,131.964,132.1978,131.9055,132.003,18761.0
2020-07-29 14:05:00,135.46,135.72,135.46,135.71,5458.0,131.964,132.2173,131.964,132.2075,5458.0
2020-07-29 14:10:00,135.74,135.76,135.69,135.72,3350.0,132.2368,132.2563,132.1881,132.2173,3350.0
2020-07-29 14:15:00,135.71,135.8,135.64,135.72,7758.0,132.2075,132.2952,132.1394,132.2173,7758.0
2020-07-29 14:20:00,135.71,135.75,135.6,135.71,6851.0,132.2075,132.2465,132.1004,132.2075,6851.0
2020-07-29 14:25:00,135.7,135.77,135.65,135.76,8780.0,132.1978,132.266,132.1491,132.2563,8780.0
2020-07-29 14:30:00,135.74,135.95,135.72,135.91,5970.0,132.2368,132.4414,132.2173,132.4024,5970.0
2020-07-29 14:35:00,135.95,136.2,135.93,136.2,9672.0,132.4414,132.6849,132.4219,132.6849,9672.0
2020-07-29 14:40:00,136.16,136.5,136.05,136.5,9671.0,132.6459,132.9772,132.5388,132.9772,9671.0
2020-07-29 14:45:00,136.5,136.51,136.27,136.43,12230.0,132.9772,132.9869,132.7531,132.909,12230.0
2020-07-29 14:50:00,136.4,136.45,136.02,136.02,10597.0,132.8797,132.9285,132.5095,132.5095,10597.0
2020-07-29 14:55:00,136.0,136.11,135.84,135.86,19075.0,132.4901,132.5972,132.3342,132.3537,19075.0
2020-07-29 15:00:00,135.87,135.92,135.58,135.58,13372.0,132.3634,132.4121,132.0809,132.0809,13372.0
2020-07-29 15:05:00,135.54,136.07,135.53,136.0,12441.0,132.0419,132.5583,132.0322,132.4901,12441.0
2020-07-29 15:10:00,136.05,136.12,135.9,135.9,13997.0,132.5388,132.607,132.3926,132.3926,13997.0
2020-07-29 15:15:00,135.92,135.99,135.66,135.74,7555.0,132.4121,132.4803,132.1588,132.2368,7555.0
2020-07-29 15:20:00,135.79,136.18,135.77,136.09,8406.0,132.2855,132.6654,132.266,132.5777,8406.0
2020-07-29 15:25:00,136.14,136.14,135.84,136.03,15651.0,132.6265,132.6265,132.3342,132.5193,15651.0
2020-07-29 15:30:00,136.03,136.14,135.88,136.09,15187.0,132.5193,132.6265,132.3732,132.5777,15187.0
2020-07-29 15:35:00,136.09,136.16,135.98,136.14,16753.0,132.5777,132.6459,132.4706,132.6265,16753.0
2020-07-29 15:40:00,136.13,136.13,135.97,136.09,17956.0,132.6167,132.6167,132.4608,132.5777,17956.0
2020-07-29 15:45:00,136.09,136.19,135.9,135.9,26271.0,132.5777,132.6752,132.3926,132.3926,26271.0
2020-07-29 15:50:00,135.95,136.02,135.84,135.87,49162.0,132.4414,132.5095,132.3342,132.3634,49162.0
2020-07-29 15:55:00,135.85,135.99,135.73,135.96,61307.0,132.3439,132.4803,132.227,132.4511,61307.0
2020-07-30 09:30:00,135.7,136.94,135.7,136.54,55718.0,132.1978,133.4058,132.1978,133.0161,55718.0
2020-07-30 09:35:00,136.73,136.9,135.25,135.26,35782.0,133.2012,133.3668,131.7594,131.7692,35782.0
2020-07-30 09:40:00,135.31,136.51,135.28,136.02,33327.0,131.8179,132.9869,131.7886,132.5095,33327.0
2020-07-30 09:45:00,135.9,135.9,135.41,135.85,16942.0,132.3926,132.3926,131.9153,132.3439,16942.0
2020-07-30 09:50:00,135.81,136.23,135.68,136.06,23063.0,132.305,132.7141,132.1783,132.5485,23063.0
2020-07-30 09:55:00,136.06,136.13,135.33,135.78,37383.0,132.5485,132.6167,131.8374,132.2757,37383.0
2020-07-30 10:00:00,135.85,135.92,135.36,135.83,15771.0,132.3439,132.4121,131.8666,132.3245,15771.0
2020-07-30 10:05:00,135.82,136.51,135.82,136.04,18084.0,132.3147,132.9869,132.3147,132.529,18084.0
2020-07-30 10:10:00,136.03,136.28,136.0,136.2,15964.0,132.5193,132.7628,132.4901,132.6849,15964.0
2020-07-30 10:15:00,136.18,136.23,135.7,135.81,25244.0,132.6654,132.7141,132.1978,132.305,25244.0
2020-07-30 10:20:00,135.76,135.88,135.59,135.87,8850.0,132.2563,132.3732,132.0906,132.3634,8850.0
2020-07-30 10:25:00,135.91,135.93,135.4,135.55,22145.0,132.4024,132.4219,131.9055,132.0517,22145.0
2020-07-30 10:30:00,135.47,135.71,135.47,135.61,10474.0,131.9737,132.2075,131.9737,132.1101,10474.0
2020-07-30 10:35:00,135.61,135.97,135.52,135.87,15969.0,132.1101,132.4608,132.0225,132.3634,15969.0
2020-07-30 10:40:00,135.88,135.91,135.51,135.56,14540.0,132.3732,132.4024,132.0127,132.0614,14540.0
2020-07-30 10:45:00,135.56,135.95,135.51,135.71,8260.0,132.0614,132.4414,132.0127,132.2075,8260.0
2020-07-30 10:50:00,135.67,135.76,135.53,135.73,14051.0,132.1686,132.2563,132.0322,132.227,14051.0
2020-07-30 10:55:00,135.72,135.88,135.29,135.33,24042.0,132.2173,132.3732,131.7984,131.8374,24042.0
2020-07-30 11:00:00,135.28,135.86,135.27,135.81,14929.0,131.7886,132.3537,131.7789,132.305,14929.0
2020-07-30 11:05:00,135.91,136.04,135.74,135.88,32308.0,132.4024,132.529,132.2368,132.3732,32308.0
2020-07-30 11:10:00,135.9,136.1,135.71,135.92,40125.0,132.3926,132.5875,132.2075,132.4121,40125.0
2020-07-30 11:15:00,135.94,136.04,135.54,135.94,38837.0,132.4316,132.529,132.0419,132.4316,38837.0
2020-07-30 11:20:00,135.95,135.97,135.51,135.96,35291.0,132.4414,132.4608,132.0127,132.4511,35291.0
2020-07-30 11:25:00,135.9,136.25,135.86,136.02,34291.0,132.3926,132.7336,132.3537,132.5095,34291.0
2020-07-30 11:30:00,136.02,136.76,135.97,136.68,16051.0,132.5095,133.2305,132.4608,133.1525,16051.0
2020-07-30 11:35:00,136.82,136.86,136.52,136.69,31923.0,133.2889,133.3279,132.9966,133.1623,31923.0
2020-07-30 11:40:00,136.68,137.18,136.66,137.16,12710.0,133.1525,133.6396,133.133,133.6201,12710.0
2020-07-30 11:45:00,137.15,137.27,137.0,137.2,11776.0,133.6104,133.7273,133.4643,133.6591,11776.0
2020-07-30 11:50:00,137.22,137.41,137.12,137.41,7516.0,133.6786,133.8637,133.5812,133.8637,7516.0
2020-07-30 11:55:00,137.42,137.7,137.28,137.42,16598.0,133.8734,134.1462,133.737,133.8734,16598.0
2020-07-30 12:00:00,137.49,137.77,137.48,137.61,13356.0,133.9416,134.2144,133.9319,134.0585,13356.0
2020-07-30 12:05:00,137.66,137.7,137.45,137.63,14764.0,134.1072,134.1462,133.9026,134.078,14764.0
2020-07-30 12:10:00,137.64,137.76,137.44,137.74,30069.0,134.0877,134.2046,133.8929,134.1852,30069.0
2020-07-30 12:15:00,137.74,138.16,137.61,137.85,33894.0,134.1852,134.5943,134.0585,134.2923,33894.0
2020-07-30 12:20:00,137.85,137.99,137.73,137.91,18652.0,134.2923,134.4287,134.1754,134.3508,18652.0
2020-07-30 12:25:00,137.91,138.06,137.81,137.97,17868.0,134.3508,134.4969,134.2534,134.4092,17868.0
2020-07-30 12:30:00,138.02,138.03,137.69,137.73,13903.0,134.4579,134.4677,134.1364,134.1754,13903.0
2020-07-30 12:35:00,137.71,137.78,137.6,137.78,13732.0,134.1559,134.2241,134.0488,134.2241,13732.0
2020-07-30 12:40:00,137.79,137.99,137.64,137.95,19589.0,134.2339,134.4287,134.0877,134.3897,19589.0
2020-07-30 12:45:00,137.93,138.25,137.86,138.22,10459.0,134.3703,134.682,134.3021,134.6528,10459.0
2020-07-30 12:50:00,138.25,138.32,138.04,138.17,19286.0,134.682,134.7502,134.4774,134.6041,19286.0
2020-07-30 12:55:00,138.18,138.29,138.03,138.14,15172.0,134.6138,134.721,134.4677,134.5748,15172.0
2020-07-30 13:00:00,138.14,138.31,138.05,138.31,16108.0,134.5748,134.7404,134.4872,134.7404,16108.0
2020-07-30 13:05:00,138.29,138.4,138.1,138.35,15319.0,134.721,134.8281,134.5359,134.7794,15319.0
2020-07-30 13:10:00,138.35,138.58,138.27,138.49,16095.0,134.7794,135.0035,134.7015,134.9158,16095.0
2020-07-30 13:15:00,138.45,138.84,138.45,138.61,29125.0,134.8768,135.2568,134.8768,135.0327,29125.0
2020-07-30 13:20:00,138.63,138.64,138.43,138.53,30847.0,135.0522,135.0619,134.8574,134.9548,30847.0
2020-07-30 13:25:00,138.54,138.61,138.36,138.39,15903.0,134.9645,135.0327,134.7892,134.8184,15903.0
2020-07-30 13:30:00,138.39,138.42,138.1,138.18,10056.0,134.8184,134.8476,134.5359,134.6138,10056.0
2020-07-30 13:35:00,138.14,138.22,138.0,138.09,29400.0,134.5748,134.6528,134.4384,134.5261,29400.0
2020-07-30 13:40:00,138.13,138.42,138.1,138.42,8486.0,134.5651,134.8476,134.5359,134.8476,8486.0
2020-07-30 13:45:00,138.44,138.47,138.12,138.19,22241.0,134.8671,134.8963,134.5554,134.6235,22241.0
2020-07-30 13:50:00,138.21,138.52,138.21,138.44,15485.0,134.643,134.945,134.643,134.8671,15485.0
2020-07-30 13:55:00,138.44,138.44,138.31,138.44,8521.0,134.8671,134.8671,134.7404,134.8671,8521.0
2020-07-30 14:00:00,138.48,138.49,138.19,138.25,11451.0,134.9061,134.9158,134.6235,134.682,11451.0
2020-07-30 14:05:00,138.31,138.45,138.26,138.44,12665.0,134.7404,134.8768,134.6917,134.8671,12665.0
2020-07-30 14:10:00,138.44,138.5,138.19,138.2,14480.0,134.8671,134.9255,134.6235,134.6333,14480.0
2020-07-30 14:15:00,138.22,138.34,138.17,138.29,9843.0,134.6528,134.7697,134.6041,134.721,9843.0
2020-07-30 14:20:00,138.31,138.48,138.23,138.47,14018.0,134.7404,134.9061,134.6625,134.8963,14018.0
2020-07-30 14:25:00,138.55,138.56,138.22,138.38,9694.0,134.9743,134.984,134.6528,134.8086,9694.0
2020-07-30 14:30:00,138.38,138.49,138.3,138.34,13007.0,134.8086,134.9158,134.7307,134.7697,13007.0
2020-07-30 14:35:00,138.33,138.42,138.27,138.28,10979.0,134.7599,134.8476,134.7015,134.7112,10979.0
2020-07-30 14:40:00,138.26,138.49,138.21,138.49,13935.0,134.6917,134.9158,134.643,134.9158,13935.0
2020-07-30 14:45:00,138.49,138.84,138.46,138.69,23226.0,134.9158,135.2568,134.8866,135.1106,23226.0
2020-07-30 14:50:00,138.71,138.71,138.28,138.28,13920.0,135.1301,135.1301,134.7112,134.7112,13920.0
2020-07-30 14:55:00,138.31,138.42,138.26,138.3,24739.0,134.7404,134.8476,134.6917,134.7307,24739.0
2020-07-30 15:00:00,138.39,138.71,138.31,138.41,28125.0,134.8184,135.1301,134.7404,134.8379,28125.0
2020-07-30 15:05:00,138.39,138.43,138.22,138.27,12846.0,134.8184,134.8574,134.6528,134.7015,12846.0
2020-07-30 15:10:00,138.28,138.61,138.26,138.55,14016.0,134.7112,135.0327,134.6917,134.9743,14016.0
2020-07-30 15:15:00,138.51,138.76,138.42,138.7,15693.0,134.9353,135.1788,134.8476,135.1204,15693.0
2020-07-30 15:20:00,138.74,138.81,138.56,138.58,19720.0,135.1593,135.2275,134.984,135.0035,19720.0
2020-07-30 15:25:00,138.57,138.73,138.51,138.63,15145.0,134.9937,135.1496,134.9353,135.0522,15145.0
2020-07-30 15:30:00,138.63,138.65,138.48,138.5,18439.0,135.0522,135.0717,134.9061,134.9255,18439.0
2020-07-30 15:35:00,138.48,138.66,138.43,138.59,33578.0,134.9061,135.0814,134.8574,135.0132,33578.0
2020-07-30 15:40:00,138.59,138.66,138.41,138.42,49478.0,135.0132,135.0814,134.8379,134.8476,49478.0
2020-07-30 15:45:00,138.44,138.47,138.27,138.37,35090.0,134.8671,134.8963,134.7015,134.7989,35090.0
2020-07-30 15:50:00,138.41,138.6,138.34,138.55,59671.0,134.8379,135.023,134.7697,134.9743,59671.0
2020-07-30 15:55:00,138.53,138.69,138.3,138.54,126404.0,134.9548,135.1106,134.7307,134.9645,126404.0
2020-07-31 09:30:00,142.01,142.04,140.77,141.65,216107.0,138.345,138.3742,137.137,137.9942,216107.0
2020-07-31 09:35:00,141.64,142.47,141.2,142.28,147116.0,137.9845,138.7931,137.5559,138.608,147116.0
2020-07-31 09:40:00,142.3,142.84,141.79,142.35,138304.0,138.6275,139.1535,138.1306,138.6762,138304.0
2020-07-31 09:45:00,142.4,142.4,141.0,141.64,88371.0,138.7249,138.7249,137.361,137.9845,88371.0
2020-07-31 09:50:00,141.65,141.65,140.12,140.43,51033.0,137.9942,137.9942,136.5037,136.8057,51033.0
2020-07-31 09:55:00,140.44,140.68,140.02,140.68,40489.0,136.8155,137.0493,136.4063,137.0493,40489.0
2020-07-31 10:00:00,140.59,141.43,140.54,140.68,60119.0,136.9616,137.7799,136.9129,137.0493,60119.0
2020-07-31 10:05:00,140.77,140.79,139.65,139.65,38135.0,137.137,137.1564,136.0459,136.0459,38135.0
2020-07-31 10:10:00,139.66,140.21,139.0,140.15,28008.0,136.0556,136.5914,135.4126,136.533,28008.0
2020-07-31 10:15:00,140.12,140.37,139.74,139.86,32694.0,136.5037,136.7473,136.1335,136.2504,32694.0
2020-07-31 10:20:00,139.84,140.11,139.33,140.08,16636.0,136.231,136.494,135.7341,136.4648,16636.0
2020-07-31 10:25:00,140.11,140.63,140.01,140.22,35755.0,136.494,137.0006,136.3966,136.6012,35755.0
2020-07-31 10:30:00,140.18,140.76,140.01,140.5,26419.0,136.5622,137.1272,136.3966,136.8739,26419.0
2020-07-31 10:35:00,140.49,140.69,140.29,140.59,23694.0,136.8642,137.059,136.6693,136.9616,23694.0
2020-07-31 10:40:00,140.62,140.97,139.8,139.82,31737.0,136.9908,137.3318,136.192,136.2115,31737.0
2020-07-31 10:45:00,139.8,140.32,139.5,140.15,17175.0,136.192,136.6986,135.8997,136.533,17175.0
2020-07-31 10:50:00,140.14,140.21,139.48,139.8,13184.0,136.5232,136.5914,135.8803,136.192,13184.0
2020-07-31 10:55:00,139.69,139.9,139.33,139.62,11487.0,136.0848,136.2894,135.7341,136.0166,11487.0
2020-07-31 11:00:00,139.71,139.72,139.21,139.66,15280.0,136.1043,136.1141,135.6172,136.0556,15280.0
2020-07-31 11:05:00,139.62,139.62,138.66,138.73,43918.0,136.0166,136.0166,135.0814,135.1496,43918.0
2020-07-31 11:10:00,138.76,139.05,138.44,139.05,85294.0,135.1788,135.4613,134.8671,135.4613,85294.0
2020-07-31 11:15:00,139.09,139.58,139.0,139.21,15539.0,135.5003,135.9777,135.4126,135.6172,15539.0
2020-07-31 11:20:00,139.15,139.27,138.92,139.13,14844.0,135.5588,135.6757,135.3347,135.5393,14844.0
2020-07-31 11:25:00,139.12,139.25,138.91,139.17,12578.0,135.5295,135.6562,135.325,135.5783,12578.0
2020-07-31 11:30:00,139.15,139.22,138.84,138.92,14376.0,135.5588,135.627,135.2568,135.3347,14376.0
2020-07-31 11:35:00,139.0,139.46,138.66,139.3,13182.0,135.4126,135.8608,135.0814,135.7049,13182.0
2020-07-31 11:40:00,139.29,139.85,139.28,139.64,24794.0,135.6952,136.2407,135.6854,136.0361,24794.0
2020-07-31 11:45:00,139.64,139.84,139.32,139.75,22133.0,136.0361,136.231,135.7244,136.1433,22133.0
2020-07-31 11:50:00,139.78,139.83,139.55,139.77,9588.0,136.1725,136.2212,135.9484,136.1628,9588.0
2020-07-31 11:55:00,139.74,139.84,139.04,139.18,11106.0,136.1335,136.231,135.4516,135.588,11106.0
2020-07-31 12:00:00,139.2,139.46,139.01,139.46,14351.0,135.6075,135.8608,135.4224,135.8608,14351.0
2020-07-31 12:05:00,139.48,139.56,139.06,139.15,13839.0,135.8803,135.9582,135.4711,135.5588,13839.0
2020-07-31 12:10:00,139.18,139.51,139.17,139.5,13900.0,135.588,135.9095,135.5783,135.8997,13900.0
2020-07-31 12:15:00,139.43,139.56,139.13,139.16,35681.0,135.8315,135.9582,135.5393,135.5685,35681.0
2020-07-31 12:20:00,139.12,139.25,138.87,139.0,14119.0,135.5295,135.6562,135.286,135.4126,14119.0
2020-07-31 12:25:00,138.94,139.15,138.88,138.9,11410.0,135.3542,135.5588,135.2957,135.3152,11410.0
2020-07-31 12:30:00,138.89,138.89,138.13,138.43,24607.0,135.3055,135.3055,134.5651,134.8574,24607.0
2020-07-31 12:35:00,138.38,138.38,137.55,137.69,33391.0,134.8086,134.8086,134.0001,134.1364,33391.0
2020-07-31 12:40:00,137.69,138.37,137.38,138.23,22680.0,134.1364,134.7989,133.8344,134.6625,22680.0
2020-07-31 12:45:00,138.25,138.32,137.76,137.88,10483.0,134.682,134.7502,134.2046,134.3215,10483.0
2020-07-31 12:50:00,137.84,137.98,137.68,137.91,22187.0,134.2826,134.419,134.1267,134.3508,22187.0
2020-07-31 12:55:00,137.91,138.2,137.1,137.23,68513.0,134.3508,134.6333,133.5617,133.6883,68513.0
2020-07-31 13:00:00,137.21,138.36,137.1,138.19,69584.0,133.6688,134.7892,133.5617,134.6235,69584.0
2020-07-31 13:05:00,138.2,138.5,138.15,138.45,21590.0,134.6333,134.9255,134.5846,134.8768,21590.0
2020-07-31 13:10:00,138.44,138.75,138.43,138.52,13411.0,134.8671,135.1691,134.8574,134.945,13411.0
2020-07-31 13:15:00,138.56,139.14,138.46,139.03,22551.0,134.984,135.549,134.8866,135.4419,22551.0
2020-07-31 13:20:00,138.99,139.12,138.77,138.88,19788.0,135.4029,135.5295,135.1886,135.2957,19788.0
2020-07-31 13:25:00,138.86,139.3,138.79,139.28,21564.0,135.2763,135.7049,135.2081,135.6854,21564.0
2020-07-31 13:30:00,139.26,139.56,139.02,139.22,27940.0,135.6659,135.9582,135.4321,135.627,27940.0
2020-07-31 13:35:00,139.27,139.31,139.07,139.16,10983.0,135.6757,135.7146,135.4808,135.5685,10983.0
2020-07-31 13:40:00,139.07,139.36,139.06,139.29,21533.0,135.4808,135.7633,135.4711,135.6952,21533.0
2020-07-31 13:45:00,139.33,139.63,139.16,139.44,18671.0,135.7341,136.0264,135.5685,135.8413,18671.0
2020-07-31 13:50:00,139.4,139.59,139.25,139.39,37366.0,135.8023,135.9874,135.6562,135.7926,37366.0
2020-07-31 13:55:00,139.42,139.43,139.07,139.07,19275.0,135.8218,135.8315,135.4808,135.4808,19275.0
2020-07-31 14:00:00,139.11,139.47,138.98,139.1,16625.0,135.5198,135.8705,135.3932,135.5101,16625.0
2020-07-31 14:05:00,139.11,139.13,138.57,138.59,14446.0,135.5198,135.5393,134.9937,135.0132,14446.0
2020-07-31 14:10:00,138.59,138.77,138.29,138.69,44089.0,135.0132,135.1886,134.721,135.1106,44089.0
2020-07-31 14:15:00,138.72,138.93,138.6,138.69,14189.0,135.1399,135.3444,135.023,135.1106,14189.0
2020-07-31 14:20:00,138.75,139.24,138.75,139.24,13447.0,135.1691,135.6464,135.1691,135.6464,13447.0
2020-07-31 14:25:00,139.16,139.5,139.16,139.47,21824.0,135.5685,135.8997,135.5685,135.8705,21824.0
2020-07-31 14:30:00,139.52,139.54,139.05,139.28,26653.0,135.9192,135.9387,135.4613,135.6854,26653.0
2020-07-31 14:35:00,139.33,139.63,139.3,139.49,16877.0,135.7341,136.0264,135.7049,135.89,16877.0
2020-07-31 14:40:00,139.52,139.75,139.3,139.75,19730.0,135.9192,136.1433,135.7049,136.1433,19730.0
2020-07-31 14:45:00,139.81,139.92,139.69,139.75,16529.0,136.2017,136.3089,136.0848,136.1433,16529.0
2020-07-31 14:50:00,139.72,140.11,139.71,140.06,17294.0,136.1141,136.494,136.1043,136.4453,17294.0
2020-07-31 14:55:00,140.01,140.22,140.01,140.15,14957.0,136.3966,136.6012,136.3966,136.533,14957.0
2020-07-31 15:00:00,140.18,140.84,140.18,140.78,38110.0,136.5622,137.2052,136.5622,137.1467,38110.0
2020-07-31 15:05:00,140.78,141.19,140.7,141.18,31930.0,137.1467,137.5461,137.0688,137.5364,31930.0
2020-07-31 15:10:00,141.17,141.19,140.54,140.85,34823.0,137.5266,137.5461,136.9129,137.2149,34823.0
2020-07-31 15:15:00,140.87,140.94,140.63,140.91,33549.0,137.2344,137.3026,137.0006,137.2733,33549.0
2020-07-31 15:20:00,140.92,141.29,140.9,140.9,35141.0,137.2831,137.6435,137.2636,137.2636,35141.0
2020-07-31 15:25:00,140.88,141.03,140.69,140.95,25255.0,137.2441,137.3902,137.059,137.3123,25255.0
2020-07-31 15:30:00,140.94,140.94,140.65,140.75,32916.0,137.3026,137.3026,137.0201,137.1175,32916.0
2020-07-31 15:35:00,140.74,140.99,140.72,140.88,40786.0,137.1077,137.3513,137.0882,137.2441,40786.0
2020-07-31 15:40:00,140.89,141.09,140.62,140.86,37932.0,137.2539,137.4487,136.9908,137.2246,37932.0
2020-07-31 15:45:00,140.88,141.29,140.86,141.29,43290.0,137.2441,137.6435,137.2246,137.6435,43290.0
2020-07-31 15:50:00,141.25,141.4,140.95,141.3,82521.0,137.6046,137.7507,137.3123,137.6533,82521.0
2020-07-31 15:55:00,141.3,141.86,141.3,141.61,184151.0,137.6533,138.1988,137.6533,137.9553,184151.0
2020-08-03 09:30:00,141.55,142.77,140.69,140.79,80166.0,137.8968,139.0853,137.059,137.1564,80166.0
2020-08-03 09:35:00,140.71,141.22,140.46,140.8,21680.0,137.0785,137.5753,136.835,137.1662,21680.0
2020-08-03 09:40:00,140.63,140.93,139.55,140.63,83274.0,137.0006,137.2928,135.9484,137.0006,83274.0
2020-08-03 09:45:00,140.53,140.72,139.92,140.39,29353.0,136.9032,137.0882,136.3089,136.7668,29353.0
2020-08-03 09:50:00,140.32,140.73,140.29,140.41,21435.0,136.6986,137.098,136.6693,136.7862,21435.0
2020-08-03 09:55:00,140.42,140.96,140.39,140.75,13913.0,136.796,137.3221,136.7668,137.1175,13913.0
2020-08-03 10:00:00,140.82,141.34,140.81,140.98,33278.0,137.1857,137.6922,137.1759,137.3415,33278.0
2020-08-03 10:05:00,140.95,141.26,140.83,141.26,14393.0,137.3123,137.6143,137.1954,137.6143,14393.0
2020-08-03 10:10:00,141.21,141.58,141.1,141.38,16601.0,137.5656,137.9261,137.4584,137.7312,16601.0
2020-08-03 10:15:00,141.46,141.82,141.35,141.74,13408.0,137.8092,138.1599,137.702,138.0819,13408.0
2020-08-03 10:20:00,141.74,141.79,141.63,141.75,18483.0,138.0819,138.1306,137.9748,138.0917,18483.0
2020-08-03 10:25:00,141.71,142.07,141.63,142.07,17131.0,138.0527,138.4034,137.9748,138.4034,17131.0
2020-08-03 10:30:00,142.1,142.43,142.09,142.37,15584.0,138.4326,138.7541,138.4229,138.6957,15584.0
2020-08-03 10:35:00,142.37,142.51,142.04,142.5,28024.0,138.6957,138.8321,138.3742,138.8223,28024.0
2020-08-03 10:40:00,142.48,142.84,142.46,142.75,26403.0,138.8028,139.1535,138.7833,139.0659,26403.0
2020-08-03 10:45:00,142.77,142.81,142.22,142.29,21213.0,139.0853,139.1243,138.5495,138.6177,21213.0
2020-08-03 10:50:00,142.29,142.7,142.24,142.67,14931.0,138.6177,139.0171,138.569,138.9879,14931.0
2020-08-03 10:55:00,142.75,142.83,142.58,142.64,13203.0,139.0659,139.1438,138.9002,138.9587,13203.0
2020-08-03 11:00:00,142.64,142.8,142.59,142.75,9095.0,138.9587,139.1146,138.91,139.0659,9095.0
2020-08-03 11:05:00,142.76,142.77,142.22,142.23,11879.0,139.0756,139.0853,138.5495,138.5593,11879.0
2020-08-03 11:10:00,142.22,142.55,142.13,142.37,10711.0,138.5495,138.871,138.4619,138.6957,10711.0
2020-08-03 11:15:00,142.37,142.51,142.29,142.49,11840.0,138.6957,138.8321,138.6177,138.8126,11840.0
2020-08-03 11:20:00,142.45,142.64,142.37,142.48,14405.0,138.7736,138.9587,138.6957,138.8028,14405.0
2020-08-03 11:25:00,142.52,142.74,142.38,142.6,12414.0,138.8418,139.0561,138.7054,138.9197,12414.0
2020-08-03 11:30:00,142.64,142.69,142.43,142.5,9361.0,138.9587,139.0074,138.7541,138.8223,9361.0
2020-08-03 11:35:00,142.53,142.84,142.51,142.7,15837.0,138.8515,139.1535,138.8321,139.0171,15837.0
2020-08-03 11:40:00,142.68,142.74,142.47,142.53,9420.0,138.9977,139.0561,138.7931,138.8515,9420.0
2020-08-03 11:45:00,142.57,142.72,142.41,142.72,10391.0,138.8905,139.0366,138.7346,139.0366,10391.0
2020-08-03 11:50:00,142.67,142.67,142.31,142.39,13835.0,138.9879,138.9879,138.6372,138.7151,13835.0
2020-08-03 11:55:00,142.39,142.41,142.14,142.32,7094.0,138.7151,138.7346,138.4716,138.647,7094.0
2020-08-03 12:00:00,142.29,142.33,142.24,142.32,9029.0,138.6177,138.6567,138.569,138.647,9029.0
2020-08-03 12:05:00,142.29,142.38,142.21,142.25,10479.0,138.6177,138.7054,138.5398,138.5788,10479.0
2020-08-03 12:10:00,142.28,142.38,142.22,142.28,11875.0,138.608,138.7054,138.5495,138.608,11875.0
2020-08-03 12:15:00,142.29,142.33,142.21,142.24,18169.0,138.6177,138.6567,138.5398,138.569,18169.0
2020-08-03 12:20:00,142.23,142.27,142.02,142.11,16988.0,138.5593,138.5982,138.3547,138.4424,16988.0
2020-08-03 12:25:00,142.09,142.14,142.01,142.02,23683.0,138.4229,138.4716,138.345,138.3547,23683.0
2020-08-03 12:30:00,142.05,142.13,142.02,142.12,6922.0,138.3839,138.4619,138.3547,138.4521,6922.0
2020-08-03 12:35:00,142.13,142.24,142.05,142.09,8327.0,138.4619,138.569,138.3839,138.4229,8327.0
2020-08-03 12:40:00,142.11,142.16,142.06,142.06,5287.0,138.4424,138.4911,138.3937,138.3937,5287.0
2020-08-03 12:45:00,142.11,142.17,142.03,142.03,6080.0,138.4424,138.5008,138.3644,138.3644,6080.0
2020-08-03 12:50:00,142.02,142.04,141.8,142.03,7977.0,138.3547,138.3742,138.1404,138.3644,7977.0
2020-08-03 12:55:00,141.99,142.08,141.83,142.03,6774.0,138.3255,138.4131,138.1696,138.3644,6774.0
2020-08-03 13:00:00,142.03,142.13,141.85,142.02,11065.0,138.3644,138.4619,138.1891,138.3547,11065.0
2020-08-03 13:05:00,141.98,142.31,141.97,142.31,5120.0,138.3157,138.6372,138.306,138.6372,5120.0
2020-08-03 13:10:00,142.29,142.39,142.24,142.34,12245.0,138.6177,138.7151,138.569,138.6664,12245.0
2020-08-03 13:15:00,142.41,142.6,142.41,142.56,11293.0,138.7346,138.9197,138.7346,138.8808,11293.0
2020-08-03 13:20:00,142.58,142.61,142.47,142.61,11876.0,138.9002,138.9295,138.7931,138.9295,11876.0
2020-08-03 13:25:00,142.57,142.57,142.45,142.53,10206.0,138.8905,138.8905,138.7736,138.8515,10206.0
2020-08-03 13:30:00,142.57,142.7,142.54,142.7,7931.0,138.8905,139.0171,138.8613,139.0171,7931.0
2020-08-03 13:35:00,142.67,142.81,142.61,142.74,14378.0,138.9879,139.1243,138.9295,139.0561,14378.0
2020-08-03 13:40:00,142.75,142.93,142.67,142.93,14254.0,139.0659,139.2412,138.9879,139.2412,14254.0
2020-08-03 13:45:00,142.94,143.19,142.9,143.03,28548.0,139.251,139.4945,139.212,139.3386,28548.0
2020-08-03 13:50:00,143.01,143.36,142.83,143.36,25698.0,139.3191,139.6601,139.1438,139.6601,25698.0
2020-08-03 13:55:00,143.4,143.43,143.04,143.3,46486.0,139.6991,139.7283,139.3484,139.6017,46486.0
2020-08-03 14:00:00,143.25,143.3,142.93,143.03,12307.0,139.553,139.6017,139.2412,139.3386,12307.0
2020-08-03 14:05:00,143.02,143.02,142.65,142.67,12416.0,139.3289,139.3289,138.9684,138.9879,12416.0
2020-08-03 14:10:00,142.65,142.93,142.61,142.93,25027.0,138.9684,139.2412,138.9295,139.2412,25027.0
2020-08-03 14:15:00,142.9,143.14,142.83,143.01,18601.0,139.212,139.4458,139.1438,139.3191,18601.0
2020-08-03 14:20:00,143.03,143.05,142.81,142.88,14669.0,139.3386,139.3581,139.1243,139.1925,14669.0
2020-08-03 14:25:00,142.85,142.87,142.6,142.71,15077.0,139.1633,139.1828,138.9197,139.0269,15077.0
2020-08-03 14:30:00,142.68,142.73,142.4,142.48,15732.0,138.9977,139.0464,138.7249,138.8028,15732.0
2020-08-03 14:35:00,142.53,142.73,142.46,142.67,23002.0,138.8515,139.0464,138.7833,138.9879,23002.0
2020-08-03 14:40:00,142.7,142.81,142.61,142.62,24416.0,139.0171,139.1243,138.9295,138.9392,24416.0
2020-08-03 14:45:00,142.61,142.84,142.58,142.83,10671.0,138.9295,139.1535,138.9002,139.1438,10671.0
2020-08-03 14:50:00,142.82,142.82,142.67,142.76,8670.0,139.1341,139.1341,138.9879,139.0756,8670.0
2020-08-03 14:55:00,142.7,142.73,142.56,142.58,16399.0,139.0171,139.0464,138.8808,138.9002,16399.0
2020-08-03 15:00:00,142.58,142.72,142.49,142.59,19171.0,138.9002,139.0366,138.8126,138.91,19171.0
2020-08-03 15:05:00,142.59,142.68,142.51,142.58,20451.0,138.91,138.9977,138.8321,138.9002,20451.0
2020-08-03 15:10:00,142.58,142.65,142.3,142.33,19334.0,138.9002,138.9684,138.6275,138.6567,19334.0
2020-08-03 15:15:00,142.32,142.4,142.21,142.38,21157.0,138.647,138.7249,138.5398,138.7054,21157.0
2020-08-03 15:20:00,142.39,142.58,142.32,142.55,20622.0,138.7151,138.9002,138.647,138.871,20622.0
2020-08-03 15:25:00,142.54,142.58,142.39,142.47,18372.0,138.8613,138.9002,138.7151,138.7931,18372.0
2020-08-03 15:30:00,142.48,142.59,142.21,142.4,30148.0,138.8028,138.91,138.5398,138.7249,30148.0
2020-08-03 15:35:00,142.39,142.64,142.39,142.61,28190.0,138.7151,138.9587,138.7151,138.9295,28190.0
2020-08-03 15:40:00,142.61,142.71,142.53,142.55,25584.0,138.9295,139.0269,138.8515,138.871,25584.0
2020-08-03 15:45:00,142.56,142.69,142.55,142.59,40378.0,138.8808,139.0074,138.871,138.91,40378.0
2020-08-03 15:50:00,142.6,142.69,142.44,142.44,49302.0,138.9197,139.0074,138.7639,138.7639,49302.0
2020-08-03 15:55:00,142.46,142.61,142.26,142.31,72832.0,138.7833,138.9295,138.5885,138.6372,72832.0
2020-08-04 09:30:00,143.24,145.43,143.0,144.55,201329.0,139.5432,141.6767,139.3094,140.8194,201329.0
2020-08-04 09:35:00,144.51,144.79,143.31,143.91,54323.0,140.7804,141.0532,139.6114,140.1959,54323.0
2020-08-04 09:40:00,143.71,143.98,143.23,143.48,40051.0,140.0011,140.2641,139.5335,139.777,40051.0
2020-08-04 09:45:00,143.53,143.97,143.33,143.96,21736.0,139.8257,140.2544,139.6309,140.2446,21736.0
2020-08-04 09:50:00,143.9,144.2,143.48,143.9,29520.0,140.1862,140.4784,139.777,140.1862,29520.0
2020-08-04 09:55:00,143.91,144.18,143.54,144.13,23690.0,140.1959,140.459,139.8355,140.4102,23690.0
2020-08-04 10:00:00,144.13,144.2,143.13,143.2,28741.0,140.4102,140.4784,139.4361,139.5042,28741.0
2020-08-04 10:05:00,143.25,143.66,143.2,143.66,15755.0,139.553,139.9524,139.5042,139.9524,15755.0
2020-08-04 10:10:00,143.7,143.74,143.26,143.55,27848.0,139.9913,140.0303,139.5627,139.8452,27848.0
2020-08-04 10:15:00,143.49,143.66,143.1,143.38,26936.0,139.7868,139.9524,139.4068,139.6796,26936.0
2020-08-04 10:20:00,143.39,143.46,143.25,143.41,29653.0,139.6893,139.7575,139.553,139.7088,29653.0
2020-08-04 10:25:00,143.45,143.85,143.41,143.71,31592.0,139.7478,140.1375,139.7088,140.0011,31592.0
2020-08-04 10:30:00,143.76,144.46,143.76,144.46,19434.0,140.0498,140.7317,140.0498,140.7317,19434.0
2020-08-04 10:35:00,144.46,144.46,143.96,144.29,37325.0,140.7317,140.7317,140.2446,140.5661,37325.0
2020-08-04 10:40:00,144.29,144.55,144.28,144.45,15453.0,140.5661,140.8194,140.5564,140.722,15453.0
2020-08-04 10:45:00,144.45,145.06,144.45,144.89,30683.0,140.722,141.3162,140.722,141.1506,30683.0
2020-08-04 10:50:00,144.92,145.26,144.76,144.89,15785.0,141.1799,141.5111,141.024,141.1506,15785.0
2020-08-04 10:55:00,144.97,145.06,144.77,144.88,8597.0,141.2286,141.3162,141.0337,141.1409,8597.0
2020-08-04 11:00:00,144.83,144.98,144.74,144.84,7473.0,141.0922,141.2383,141.0045,141.1019,7473.0
2020-08-04 11:05:00,144.83,145.02,144.67,144.98,10875.0,141.0922,141.2773,140.9363,141.2383,10875.0
2020-08-04 11:10:00,145.03,145.14,144.86,144.93,11092.0,141.287,141.3942,141.1214,141.1896,11092.0
2020-08-04 11:15:00,144.84,145.0,144.74,145.0,6147.0,141.1019,141.2578,141.0045,141.2578,6147.0
2020-08-04 11:20:00,144.97,145.04,144.62,144.68,11982.0,141.2286,141.2968,140.8876,140.946,11982.0
2020-08-04 11:25:00,144.71,144.76,144.52,144.75,9160.0,140.9753,141.024,140.7902,141.0142,9160.0
2020-08-04 11:30:00,144.72,144.98,144.62,144.98,10664.0,140.985,141.2383,140.8876,141.2383,10664.0
2020-08-04 11:35:00,144.95,144.95,144.71,144.71,8748.0,141.2091,141.2091,140.9753,140.9753,8748.0
2020-08-04 11:40:00,144.74,144.89,144.59,144.74,9696.0,141.0045,141.1506,140.8584,141.0045,9696.0
2020-08-04 11:45:00,144.73,144.92,144.61,144.92,13995.0,140.9948,141.1799,140.8779,141.1799,13995.0
2020-08-04 11:50:00,144.87,145.1,144.76,145.1,24748.0,141.1311,141.3552,141.024,141.3552,24748.0
2020-08-04 11:55:00,145.03,145.05,144.85,145.02,11075.0,141.287,141.3065,141.1117,141.2773,11075.0
2020-08-04 12:00:00,145.08,145.37,144.99,145.35,9691.0,141.3357,141.6182,141.248,141.5988,9691.0
2020-08-04 12:05:00,145.36,145.36,144.94,144.98,12413.0,141.6085,141.6085,141.1993,141.2383,12413.0
2020-08-04 12:10:00,144.96,145.03,144.85,145.0,13155.0,141.2188,141.287,141.1117,141.2578,13155.0
2020-08-04 12:15:00,145.0,145.48,144.98,145.48,8788.0,141.2578,141.7254,141.2383,141.7254,8788.0
2020-08-04 12:20:00,145.47,145.74,145.42,145.74,10943.0,141.7157,141.9787,141.6669,141.9787,10943.0
2020-08-04 12:25:00,145.75,145.88,145.7,145.88,9388.0,141.9884,142.1151,141.9397,142.1151,9388.0
2020-08-04 12:30:00,145.92,146.11,145.92,146.04,25209.0,142.154,142.3391,142.154,142.2709,25209.0
2020-08-04 12:35:00,146.0,146.06,145.76,145.98,10641.0,142.232,142.2904,141.9982,142.2125,10641.0
2020-08-04 12:40:00,146.0,146.19,145.85,145.98,10522.0,142.232,142.4171,142.0859,142.2125,10522.0
2020-08-04 12:45:00,145.99,146.29,145.99,146.17,12901.0,142.2222,142.5145,142.2222,142.3976,12901.0
2020-08-04 12:50:00,146.16,146.22,145.91,146.11,12462.0,142.3879,142.4463,142.1443,142.3391,12462.0
2020-08-04 12:55:00,146.13,146.35,146.01,146.09,17860.0,142.3586,142.5729,142.2417,142.3197,17860.0
2020-08-04 13:00:00,146.08,146.09,145.79,145.8,9704.0,142.3099,142.3197,142.0274,142.0371,9704.0
2020-08-04 13:05:00,145.86,146.07,145.85,146.04,18397.0,142.0956,142.3002,142.0859,142.2709,18397.0
2020-08-04 13:10:00,146.04,146.16,145.99,146.07,11648.0,142.2709,142.3879,142.2222,142.3002,11648.0
2020-08-04 13:15:00,146.12,146.19,146.05,146.09,9830.0,142.3489,142.4171,142.2807,142.3197,9830.0
2020-08-04 13:20:00,146.1,146.19,146.06,146.14,6571.0,142.3294,142.4171,142.2904,142.3684,6571.0
2020-08-04 13:25:00,146.14,146.22,146.07,146.22,10929.0,142.3684,142.4463,142.3002,142.4463,10929.0
2020-08-04 13:30:00,146.23,146.23,146.01,146.03,9383.0,142.456,142.456,142.2417,142.2612,9383.0
2020-08-04 13:35:00,146.03,146.24,146.03,146.21,12871.0,142.2612,142.4658,142.2612,142.4366,12871.0
2020-08-04 13:40:00,146.25,146.25,146.08,146.08,12471.0,142.4755,142.4755,142.3099,142.3099,12471.0
2020-08-04 13:45:00,146.03,146.18,146.0,146.13,17351.0,142.2612,142.4073,142.232,142.3586,17351.0
2020-08-04 13:50:00,146.15,146.45,146.15,146.38,11202.0,142.3781,142.6704,142.3781,142.6022,11202.0
2020-08-04 13:55:00,146.36,146.36,146.15,146.21,8433.0,142.5827,142.5827,142.3781,142.4366,8433.0
2020-08-04 14:00:00,146.22,146.37,146.14,146.16,6745.0,142.4463,142.5924,142.3684,142.3879,6745.0
2020-08-04 14:05:00,146.16,146.28,146.12,146.28,7671.0,142.3879,142.5048,142.3489,142.5048,7671.0
2020-08-04 14:10:00,146.31,146.32,146.03,146.03,9781.0,142.534,142.5437,142.2612,142.2612,9781.0
2020-08-04 14:15:00,146.02,146.12,145.79,145.94,9715.0,142.2515,142.3489,142.0274,142.1735,9715.0
2020-08-04 14:20:00,145.92,145.92,145.57,145.76,19637.0,142.154,142.154,141.8131,141.9982,19637.0
2020-08-04 14:25:00,145.76,145.83,145.57,145.67,9524.0,141.9982,142.0664,141.8131,141.9105,9524.0
2020-08-04 14:30:00,145.65,145.66,145.16,145.28,15439.0,141.891,141.9008,141.4137,141.5306,15439.0
2020-08-04 14:35:00,145.27,145.36,145.14,145.3,12572.0,141.5208,141.6085,141.3942,141.55,12572.0
2020-08-04 14:40:00,145.34,145.57,145.34,145.47,7599.0,141.589,141.8131,141.589,141.7157,7599.0
2020-08-04 14:45:00,145.44,145.68,145.37,145.68,8773.0,141.6864,141.9202,141.6182,141.9202,8773.0
2020-08-04 14:50:00,145.7,145.74,145.53,145.6,7599.0,141.9397,141.9787,141.7741,141.8423,7599.0
2020-08-04 14:55:00,145.62,145.82,145.62,145.82,5058.0,141.8618,142.0566,141.8618,142.0566,5058.0
2020-08-04 15:00:00,145.79,145.9,145.75,145.82,8150.0,142.0274,142.1346,141.9884,142.0566,8150.0
2020-08-04 15:05:00,145.81,145.85,145.67,145.85,9191.0,142.0469,142.0859,141.9105,142.0859,9191.0
2020-08-04 15:10:00,145.85,145.99,145.76,145.94,10588.0,142.0859,142.2222,141.9982,142.1735,10588.0
2020-08-04 15:15:00,145.95,146.0,145.8,145.87,11029.0,142.1833,142.232,142.0371,142.1053,11029.0
2020-08-04 15:20:00,145.9,146.03,145.84,146.01,8054.0,142.1346,142.2612,142.0761,142.2417,8054.0
2020-08-04 15:25:00,146.03,146.06,145.88,145.99,12855.0,142.2612,142.2904,142.1151,142.2222,12855.0
2020-08-04 15:30:00,145.98,146.02,145.86,145.99,17052.0,142.2125,142.2515,142.0956,142.2222,17052.0
2020-08-04 15:35:00,146.0,146.03,145.94,145.98,19202.0,142.232,142.2612,142.1735,142.2125,19202.0
2020-08-04 15:40:00,145.99,146.14,145.92,146.13,26435.0,142.2222,142.3684,142.154,142.3586,26435.0
2020-08-04 15:45:00,146.13,146.45,146.08,146.37,30992.0,142.3586,142.6704,142.3099,142.5924,30992.0
2020-08-04 15:50:00,146.36,146.49,146.26,146.36,66365.0,142.5827,142.7093,142.4853,142.5827,66365.0
2020-08-04 15:55:00,146.36,146.5,146.27,146.32,84540.0,142.5827,142.7191,142.495,142.5437,84540.0
2020-08-05 09:30:00,145.82,146.34,144.21,144.26,72280.0,142.0566,142.5632,140.4882,140.5369,72280.0
2020-08-05 09:35:00,144.41,144.79,144.1,144.1,28141.0,140.683,141.0532,140.381,140.381,28141.0
2020-08-05 09:40:00,144.1,144.56,143.26,144.29,24012.0,140.381,140.8291,139.5627,140.5661,24012.0
2020-08-05 09:45:00,144.2,144.38,143.85,144.31,16610.0,140.4784,140.6538,140.1375,140.5856,16610.0
2020-08-05 09:50:00,144.38,144.97,144.38,144.47,17278.0,140.6538,141.2286,140.6538,140.7415,17278.0
2020-08-05 09:55:00,144.49,144.57,144.06,144.5,15321.0,140.761,140.8389,140.342,140.7707,15321.0
2020-08-05 10:00:00,144.58,144.97,144.27,144.79,18465.0,140.8486,141.2286,140.5466,141.0532,18465.0
2020-08-05 10:05:00,144.82,145.14,144.58,145.06,14414.0,141.0824,141.3942,140.8486,141.3162,14414.0
2020-08-05 10:10:00,145.07,145.31,144.81,145.04,14827.0,141.326,141.5598,141.0727,141.2968,14827.0
2020-08-05 10:15:00,145.04,145.05,144.31,144.31,26963.0,141.2968,141.3065,140.5856,140.5856,26963.0
2020-08-05 10:20:00,144.31,144.53,144.14,144.17,14011.0,140.5856,140.7999,140.42,140.4492,14011.0
2020-08-05 10:25:00,144.25,144.74,144.18,144.53,13377.0,140.5271,141.0045,140.459,140.7999,13377.0
2020-08-05 10:30:00,144.55,144.6,144.13,144.49,10088.0,140.8194,140.8681,140.4102,140.761,10088.0
2020-08-05 10:35:00,144.56,144.63,144.17,144.42,9250.0,140.8291,140.8973,140.4492,140.6928,9250.0
2020-08-05 10:40:00,144.35,144.96,144.34,144.8,10984.0,140.6246,141.2188,140.6148,141.063,10984.0
2020-08-05 10:45:00,144.85,144.9,144.44,144.51,9990.0,141.1117,141.1604,140.7122,140.7804,9990.0
2020-08-05 10:50:00,144.48,144.57,144.26,144.52,11402.0,140.7512,140.8389,140.5369,140.7902,11402.0
2020-08-05 10:55:00,144.49,144.84,144.34,144.84,22363.0,140.761,141.1019,140.6148,141.1019,22363.0
2020-08-05 11:00:00,144.86,144.94,144.81,144.87,6500.0,141.1214,141.1993,141.0727,141.1311,6500.0
2020-08-05 11:05:00,144.89,144.92,144.63,144.72,20088.0,141.1506,141.1799,140.8973,140.985,20088.0
2020-08-05 11:10:00,144.74,144.79,144.55,144.57,37722.0,141.0045,141.0532,140.8194,140.8389,37722.0
2020-08-05 11:15:00,144.6,144.63,144.4,144.43,23841.0,140.8681,140.8973,140.6733,140.7025,23841.0
2020-08-05 11:20:00,144.4,144.64,144.36,144.64,11783.0,140.6733,140.9071,140.6343,140.9071,11783.0
2020-08-05 11:25:00,144.65,144.67,144.41,144.57,8826.0,140.9168,140.9363,140.683,140.8389,8826.0
2020-08-05 11:30:00,144.55,144.64,144.37,144.56,11658.0,140.8194,140.9071,140.644,140.8291,11658.0
2020-08-05 11:35:00,144.52,144.68,144.37,144.61,12191.0,140.7902,140.946,140.644,140.8779,12191.0
2020-08-05 11:40:00,144.55,144.56,144.26,144.36,11322.0,140.8194,140.8291,140.5369,140.6343,11322.0
2020-08-05 11:45:00,144.36,144.61,144.33,144.61,9730.0,140.6343,140.8779,140.6051,140.8779,9730.0
2020-08-05 11:50:00,144.63,144.65,144.47,144.61,10713.0,140.8973,140.9168,140.7415,140.8779,10713.0
2020-08-05 11:55:00,144.59,144.72,144.5,144.55,14715.0,140.8584,140.985,140.7707,140.8194,14715.0
2020-08-05 12:00:00,144.56,144.67,144.51,144.64,5654.0,140.8291,140.9363,140.7804,140.9071,5654.0
2020-08-05 12:05:00,144.63,144.71,144.47,144.71,8653.0,140.8973,140.9753,140.7415,140.9753,8653.0
2020-08-05 12:10:00,144.72,144.78,144.6,144.78,4990.0,140.985,141.0435,140.8681,141.0435,4990.0
2020-08-05 12:15:00,144.85,145.0,144.83,144.96,7528.0,141.1117,141.2578,141.0922,141.2188,7528.0
2020-08-05 12:20:00,144.96,145.02,144.82,144.87,5378.0,141.2188,141.2773,141.0824,141.1311,5378.0
2020-08-05 12:25:00,144.88,144.91,144.7,144.76,7149.0,141.1409,141.1701,140.9655,141.024,7149.0
2020-08-05 12:30:00,144.77,145.14,144.77,145.02,5723.0,141.0337,141.3942,141.0337,141.2773,5723.0
2020-08-05 12:35:00,145.05,145.05,144.92,145.01,9219.0,141.3065,141.3065,141.1799,141.2675,9219.0
2020-08-05 12:40:00,145.02,145.18,144.97,145.16,10549.0,141.2773,141.4331,141.2286,141.4137,10549.0
2020-08-05 12:45:00,145.11,145.26,145.05,145.25,14065.0,141.365,141.5111,141.3065,141.5013,14065.0
2020-08-05 12:50:00,145.24,145.45,145.18,145.37,6270.0,141.4916,141.6962,141.4331,141.6182,6270.0
2020-08-05 12:55:00,145.39,145.45,145.21,145.36,8004.0,141.6377,141.6962,141.4624,141.6085,8004.0
2020-08-05 13:00:00,145.43,145.48,145.35,145.44,6282.0,141.6767,141.7254,141.5988,141.6864,6282.0
2020-08-05 13:05:00,145.42,145.46,145.38,145.42,2230.0,141.6669,141.7059,141.628,141.6669,2230.0
2020-08-05 13:10:00,145.41,145.53,145.33,145.43,5137.0,141.6572,141.7741,141.5793,141.6767,5137.0
2020-08-05 13:15:00,145.47,145.57,145.47,145.57,11246.0,141.7157,141.8131,141.7157,141.8131,11246.0
2020-08-05 13:20:00,145.58,145.73,145.58,145.65,9287.0,141.8228,141.9689,141.8228,141.891,9287.0
2020-08-05 13:25:00,145.63,145.63,145.41,145.49,6789.0,141.8715,141.8715,141.6572,141.7351,6789.0
2020-08-05 13:30:00,145.51,145.71,145.46,145.71,10299.0,141.7546,141.9495,141.7059,141.9495,10299.0
2020-08-05 13:35:00,145.73,145.75,145.56,145.58,13325.0,141.9689,141.9884,141.8033,141.8228,13325.0
2020-08-05 13:40:00,145.56,145.56,145.27,145.39,15603.0,141.8033,141.8033,141.5208,141.6377,15603.0
2020-08-05 13:45:00,145.38,145.62,145.35,145.61,19743.0,141.628,141.8618,141.5988,141.852,19743.0
2020-08-05 13:50:00,145.62,145.76,145.57,145.63,9043.0,141.8618,141.9982,141.8131,141.8715,9043.0
2020-08-05 13:55:00,145.63,145.7,145.47,145.65,26810.0,141.8715,141.9397,141.7157,141.891,26810.0
2020-08-05 14:00:00,145.61,145.77,145.61,145.76,7976.0,141.852,142.0079,141.852,141.9982,7976.0
2020-08-05 14:05:00,145.76,145.76,145.44,145.44,6514.0,141.9982,141.9982,141.6864,141.6864,6514.0
2020-08-05 14:10:00,145.45,145.51,145.34,145.39,4628.0,141.6962,141.7546,141.589,141.6377,4628.0
2020-08-05 14:15:00,145.38,145.47,145.33,145.43,15799.0,141.628,141.7157,141.5793,141.6767,15799.0
2020-08-05 14:20:00,145.4,145.5,145.35,145.46,6434.0,141.6475,141.7449,141.5988,141.7059,6434.0
2020-08-05 14:25:00,145.5,145.51,145.3,145.36,5055.0,141.7449,141.7546,141.55,141.6085,5055.0
2020-08-05 14:30:00,145.38,145.48,145.37,145.4,4552.0,141.628,141.7254,141.6182,141.6475,4552.0
2020-08-05 14:35:00,145.41,145.45,145.23,145.34,8643.0,141.6572,141.6962,141.4819,141.589,8643.0
2020-08-05 14:40:00,145.33,145.35,145.21,145.31,10091.0,141.5793,141.5988,141.4624,141.5598,10091.0
2020-08-05 14:45:00,145.31,145.55,145.26,145.54,10952.0,141.5598,141.7936,141.5111,141.7839,10952.0
2020-08-05 14:50:00,145.52,145.55,145.4,145.43,6920.0,141.7644,141.7936,141.6475,141.6767,6920.0
2020-08-05 14:55:00,145.44,145.73,145.38,145.73,9323.0,141.6864,141.9689,141.628,141.9689,9323.0
2020-08-05 15:00:00,145.69,145.81,145.61,145.75,13975.0,141.93,142.0469,141.852,141.9884,13975.0
2020-08-05 15:05:00,145.75,145.78,145.53,145.58,15493.0,141.9884,142.0177,141.7741,141.8228,15493.0
2020-08-05 15:10:00,145.55,145.69,145.55,145.61,11296.0,141.7936,141.93,141.7936,141.852,11296.0
2020-08-05 15:15:00,145.62,145.73,145.61,145.71,10241.0,141.8618,141.9689,141.852,141.9495,10241.0
2020-08-05 15:20:00,145.71,145.83,145.55,145.83,16882.0,141.9495,142.0664,141.7936,142.0664,16882.0
2020-08-05 15:25:00,145.79,145.8,145.59,145.67,9680.0,142.0274,142.0371,141.8326,141.9105,9680.0
2020-08-05 15:30:00,145.7,145.74,145.47,145.71,17534.0,141.9397,141.9787,141.7157,141.9495,17534.0
2020-08-05 15:35:00,145.7,145.89,145.7,145.82,21390.0,141.9397,142.1248,141.9397,142.0566,21390.0
2020-08-05 15:40:00,145.88,145.88,145.53,145.64,21047.0,142.1151,142.1151,141.7741,141.8813,21047.0
2020-08-05 15:45:00,145.64,145.78,145.49,145.49,28709.0,141.8813,142.0177,141.7351,141.7351,28709.0
2020-08-05 15:50:00,145.48,146.01,145.22,145.97,68092.0,141.7254,142.2417,141.4721,142.2028,68092.0
2020-08-05 15:55:00,145.99,146.32,145.94,146.18,114791.0,142.2222,142.5437,142.1735,142.4073,114791.0
2020-08-06 09:30:00,146.33,146.4,144.87,144.88,50418.0,142.5535,142.6217,141.1311,141.1409,50418.0
2020-08-06 09:35:00,144.86,145.96,144.71,145.95,8762.0,141.1214,142.193,140.9753,142.1833,8762.0
2020-08-06 09:40:00,145.84,146.2,145.57,145.58,7448.0,142.0761,142.4268,141.8131,141.8228,7448.0
2020-08-06 09:45:00,145.5,145.7,144.92,144.93,37909.0,141.7449,141.9397,141.1799,141.1896,37909.0
2020-08-06 09:50:00,144.87,145.07,144.51,144.94,37044.0,141.1311,141.326,140.7804,141.1993,37044.0
2020-08-06 09:55:00,144.94,145.26,144.87,145.09,23920.0,141.1993,141.5111,141.1311,141.3455,23920.0
2020-08-06 10:00:00,145.12,145.21,144.73,144.75,8930.0,141.3747,141.4624,140.9948,141.0142,8930.0
2020-08-06 10:05:00,144.75,145.19,144.74,144.92,15770.0,141.0142,141.4429,141.0045,141.1799,15770.0
2020-08-06 10:10:00,144.88,145.56,144.86,145.55,13804.0,141.1409,141.8033,141.1214,141.7936,13804.0
2020-08-06 10:15:00,145.42,145.95,145.38,145.76,15906.0,141.6669,142.1833,141.628,141.9982,15906.0
2020-08-06 10:20:00,145.72,145.96,145.62,145.84,10688.0,141.9592,142.193,141.8618,142.0761,10688.0
2020-08-06 10:25:00,145.87,145.96,145.56,145.69,17288.0,142.1053,142.193,141.8033,141.93,17288.0
2020-08-06 10:30:00,145.7,145.75,145.41,145.52,13889.0,141.9397,141.9884,141.6572,141.7644,13889.0
2020-08-06 10:35:00,145.52,145.8,145.37,145.45,13856.0,141.7644,142.0371,141.6182,141.6962,13856.0
2020-08-06 10:40:00,145.49,145.54,145.32,145.39,8710.0,141.7351,141.7839,141.5695,141.6377,8710.0
2020-08-06 10:45:00,145.33,145.41,145.15,145.15,23130.0,141.5793,141.6572,141.4039,141.4039,23130.0
2020-08-06 10:50:00,145.12,145.12,144.5,144.96,19682.0,141.3747,141.3747,140.7707,141.2188,19682.0
2020-08-06 10:55:00,145.05,145.32,144.94,145.32,8709.0,141.3065,141.5695,141.1993,141.5695,8709.0
2020-08-06 11:00:00,145.26,145.47,145.18,145.47,4731.0,141.5111,141.7157,141.4331,141.7157,4731.0
2020-08-06 11:05:00,145.38,145.51,145.21,145.37,7123.0,141.628,141.7546,141.4624,141.6182,7123.0
2020-08-06 11:10:00,145.37,145.6,145.34,145.52,9036.0,141.6182,141.8423,141.589,141.7644,9036.0
2020-08-06 11:15:00,145.49,145.55,145.29,145.43,9548.0,141.7351,141.7936,141.5403,141.6767,9548.0
2020-08-06 11:20:00,145.43,145.69,145.34,145.34,6814.0,141.6767,141.93,141.589,141.589,6814.0
2020-08-06 11:25:00,145.33,145.52,145.33,145.5,7009.0,141.5793,141.7644,141.5793,141.7449,7009.0
2020-08-06 11:30:00,145.48,145.72,145.48,145.7,14993.0,141.7254,141.9592,141.7254,141.9397,14993.0
2020-08-06 11:35:00,145.73,145.79,145.57,145.62,42770.0,141.9689,142.0274,141.8131,141.8618,42770.0
2020-08-06 11:40:00,145.61,145.74,145.6,145.72,11932.0,141.852,141.9787,141.8423,141.9592,11932.0
2020-08-06 11:45:00,145.74,145.75,145.18,145.23,12148.0,141.9787,141.9884,141.4331,141.4819,12148.0
2020-08-06 11:50:00,145.26,145.34,145.11,145.32,8676.0,141.5111,141.589,141.365,141.5695,8676.0
2020-08-06 11:55:00,145.24,145.32,145.16,145.31,16282.0,141.4916,141.5695,141.4137,141.5598,16282.0
2020-08-06 12:00:00,145.34,145.37,145.11,145.24,15140.0,141.589,141.6182,141.365,141.4916,15140.0
2020-08-06 12:05:00,145.23,145.52,145.23,145.5,9933.0,141.4819,141.7644,141.4819,141.7449,9933.0
2020-08-06 12:10:00,145.48,145.73,145.46,145.63,5664.0,141.7254,141.9689,141.7059,141.8715,5664.0
2020-08-06 12:15:00,145.65,145.67,145.53,145.65,6605.0,141.891,141.9105,141.7741,141.891,6605.0
2020-08-06 12:20:00,145.77,145.89,145.73,145.86,3862.0,142.0079,142.1248,141.9689,142.0956,3862.0
2020-08-06 12:25:00,145.86,145.89,145.79,145.83,8097.0,142.0956,142.1248,142.0274,142.0664,8097.0
2020-08-06 12:30:00,145.81,145.92,145.74,145.91,5920.0,142.0469,142.154,141.9787,142.1443,5920.0
2020-08-06 12:35:00,145.93,145.98,145.85,145.93,5109.0,142.1638,142.2125,142.0859,142.1638,5109.0
2020-08-06 12:40:00,145.89,145.94,145.83,145.88,5557.0,142.1248,142.1735,142.0664,142.1151,5557.0
2020-08-06 12:45:00,145.89,145.98,145.76,145.98,6050.0,142.1248,142.2125,141.9982,142.2125,6050.0
2020-08-06 12:50:00,146.0,146.09,145.9,146.09,7283.0,142.232,142.3197,142.1346,142.3197,7283.0
2020-08-06 12:55:00,146.11,146.13,145.93,146.11,11313.0,142.3391,142.3586,142.1638,142.3391,11313.0
2020-08-06 13:00:00,146.08,146.16,146.0,146.16,6422.0,142.3099,142.3879,142.232,142.3879,6422.0
2020-08-06 13:05:00,146.14,146.18,145.92,146.02,7949.0,142.3684,142.4073,142.154,142.2515,7949.0
2020-08-06 13:10:00,146.03,146.18,146.03,146.18,6103.0,142.2612,142.4073,142.2612,142.4073,6103.0
2020-08-06 13:15:00,146.13,146.24,146.07,146.21,4750.0,142.3586,142.4658,142.3002,142.4366,4750.0
2020-08-06 13:20:00,146.18,146.26,146.16,146.21,7220.0,142.4073,142.4853,142.3879,142.4366,7220.0
2020-08-06 13:25:00,146.2,146.34,146.18,146.24,8635.0,142.4268,142.5632,142.4073,142.4658,8635.0
2020-08-06 13:30:00,146.24,146.31,146.23,146.31,5901.0,142.4658,142.534,142.456,142.534,5901.0
2020-08-06 13:35:00,146.29,146.34,146.25,146.34,4553.0,142.5145,142.5632,142.4755,142.5632,4553.0
2020-08-06 13:40:00,146.36,146.36,146.16,146.18,4444.0,142.5827,142.5827,142.3879,142.4073,4444.0
2020-08-06 13:45:00,146.19,146.46,146.16,146.46,8633.0,142.4171,142.6801,142.3879,142.6801,8633.0
2020-08-06 13:50:00,146.47,146.64,146.47,146.62,11962.0,142.6899,142.8555,142.6899,142.836,11962.0
2020-08-06 13:55:00,146.63,146.76,146.53,146.75,10490.0,142.8457,142.9724,142.7483,142.9626,10490.0
2020-08-06 14:00:00,146.74,146.94,146.71,146.89,11484.0,142.9529,143.1477,142.9237,143.099,11484.0
2020-08-06 14:05:00,146.91,146.98,146.76,146.87,7336.0,143.1185,143.1867,142.9724,143.0795,7336.0
2020-08-06 14:10:00,146.88,146.96,146.74,146.8,7730.0,143.0893,143.1672,142.9529,143.0113,7730.0
2020-08-06 14:15:00,146.74,146.93,146.74,146.79,5732.0,142.9529,143.138,142.9529,143.0016,5732.0
2020-08-06 14:20:00,146.78,146.86,146.76,146.84,5963.0,142.9919,143.0698,142.9724,143.0503,5963.0
2020-08-06 14:25:00,146.8,147.15,146.8,147.13,25596.0,143.0113,143.3523,143.0113,143.3328,25596.0
2020-08-06 14:30:00,147.15,147.36,147.01,147.21,17594.0,143.3523,143.5569,143.2159,143.4108,17594.0
2020-08-06 14:35:00,147.21,147.36,147.19,147.25,8475.0,143.4108,143.5569,143.3913,143.4497,8475.0
2020-08-06 14:40:00,147.21,147.24,147.11,147.15,6668.0,143.4108,143.44,143.3133,143.3523,6668.0
2020-08-06 14:45:00,147.17,147.17,146.94,147.0,9329.0,143.3718,143.3718,143.1477,143.2062,9329.0
2020-08-06 14:50:00,147.05,147.2,147.02,147.1,10006.0,143.2549,143.401,143.2257,143.3036,10006.0
2020-08-06 14:55:00,147.07,147.08,146.78,146.81,9974.0,143.2744,143.2841,142.9919,143.0211,9974.0
2020-08-06 15:00:00,146.81,146.95,146.79,146.92,9494.0,143.0211,143.1575,143.0016,143.1282,9494.0
2020-08-06 15:05:00,146.93,146.93,146.71,146.8,7647.0,143.138,143.138,142.9237,143.0113,7647.0
2020-08-06 15:10:00,146.8,147.0,146.8,146.87,12312.0,143.0113,143.2062,143.0113,143.0795,12312.0
2020-08-06 15:15:00,146.91,147.1,146.9,147.09,7981.0,143.1185,143.3036,143.1088,143.2938,7981.0
2020-08-06 15:20:00,147.09,147.1,146.87,146.9,8253.0,143.2938,143.3036,143.0795,143.1088,8253.0
2020-08-06 15:25:00,146.93,146.94,146.83,146.9,9326.0,143.138,143.1477,143.0406,143.1088,9326.0
2020-08-06 15:30:00,146.91,147.09,146.83,146.87,12996.0,143.1185,143.2938,143.0406,143.0795,12996.0
2020-08-06 15:35:00,146.85,146.95,146.72,146.88,14819.0,143.06,143.1575,142.9334,143.0893,14819.0
2020-08-06 15:40:00,146.86,146.88,146.7,146.73,13064.0,143.0698,143.0893,142.9139,142.9431,13064.0
2020-08-06 15:45:00,146.74,146.81,146.66,146.77,14375.0,142.9529,143.0211,142.8749,142.9821,14375.0
2020-08-06 15:50:00,146.75,147.12,146.66,146.99,44290.0,142.9626,143.3231,142.8749,143.1964,44290.0
2020-08-06 15:55:00,147.0,147.04,146.8,146.99,44476.0,143.2062,143.2451,143.0113,143.1964,44476.0
2020-08-07 09:30:00,146.36,146.84,145.52,146.44,39596.0,142.5827,143.0503,141.7644,142.6606,39596.0
2020-08-07 09:35:00,146.58,146.59,145.82,146.18,8266.0,142.797,142.8068,142.0566,142.4073,8266.0
2020-08-07 09:40:00,146.21,146.21,145.71,145.72,29726.0,142.4366,142.4366,141.9495,141.9592,29726.0
2020-08-07 09:45:00,145.71,146.09,145.64,146.01,24150.0,141.9495,142.3197,141.8813,142.2417,24150.0
2020-08-07 09:50:00,146.05,146.21,145.6,145.61,10943.0,142.2807,142.4366,141.8423,141.852,10943.0
2020-08-07 09:55:00,145.67,145.88,145.45,145.6,18187.0,141.9105,142.1151,141.6962,141.8423,18187.0
2020-08-07 10:00:00,145.6,145.61,145.22,145.33,13863.0,141.8423,141.852,141.4721,141.5793,13863.0
2020-08-07 10:05:00,145.31,145.72,145.17,145.71,18029.0,141.5598,141.9592,141.4234,141.9495,18029.0
2020-08-07 10:10:00,145.63,145.69,145.31,145.31,22670.0,141.8715,141.93,141.5598,141.5598,22670.0
2020-08-07 10:15:00,145.18,145.4,145.16,145.28,10548.0,141.4331,141.6475,141.4137,141.5306,10548.0
2020-08-07 10:20:00,145.37,145.51,145.25,145.41,5754.0,141.6182,141.7546,141.5013,141.6572,5754.0
2020-08-07 10:25:00,145.44,145.53,145.4,145.49,4926.0,141.6864,141.7741,141.6475,141.7351,4926.0
2020-08-07 10:30:00,145.49,145.56,145.37,145.53,21243.0,141.7351,141.8033,141.6182,141.7741,21243.0
2020-08-07 10:35:00,145.53,145.54,145.24,145.34,13070.0,141.7741,141.7839,141.4916,141.589,13070.0
2020-08-07 10:40:00,145.33,145.33,144.91,144.94,11658.0,141.5793,141.5793,141.1701,141.1993,11658.0
2020-08-07 10:45:00,144.92,145.27,144.92,145.21,9848.0,141.1799,141.5208,141.1799,141.4624,9848.0
2020-08-07 10:50:00,145.2,145.57,145.13,145.57,12419.0,141.4526,141.8131,141.3844,141.8131,12419.0
2020-08-07 10:55:00,145.56,145.73,145.54,145.68,15214.0,141.8033,141.9689,141.7839,141.9202,15214.0
2020-08-07 11:00:00,145.72,145.72,145.47,145.52,5742.0,141.9592,141.9592,141.7157,141.7644,5742.0
2020-08-07 11:05:00,145.53,145.59,145.36,145.53,5010.0,141.7741,141.8326,141.6085,141.7741,5010.0
2020-08-07 11:10:00,145.5,145.6,145.33,145.39,8004.0,141.7449,141.8423,141.5793,141.6377,8004.0
2020-08-07 11:15:00,145.35,145.39,145.05,145.14,7905.0,141.5988,141.6377,141.3065,141.3942,7905.0
2020-08-07 11:20:00,145.18,145.39,145.18,145.24,4445.0,141.4331,141.6377,141.4331,141.4916,4445.0
2020-08-07 11:25:00,145.33,145.45,145.17,145.23,4442.0,141.5793,141.6962,141.4234,141.4819,4442.0
2020-08-07 11:30:00,145.23,145.5,145.23,145.41,6291.0,141.4819,141.7449,141.4819,141.6572,6291.0
2020-08-07 11:35:00,145.43,145.6,145.43,145.53,6160.0,141.6767,141.8423,141.6767,141.7741,6160.0
2020-08-07 11:40:00,145.52,145.64,145.4,145.46,5348.0,141.7644,141.8813,141.6475,141.7059,5348.0
2020-08-07 11:45:00,145.45,145.55,145.45,145.54,6702.0,141.6962,141.7936,141.6962,141.7839,6702.0
2020-08-07 11:50:00,145.56,145.67,145.45,145.6,5750.0,141.8033,141.9105,141.6962,141.8423,5750.0
2020-08-07 11:55:00,145.66,145.66,145.31,145.31,5012.0,141.9008,141.9008,141.5598,141.5598,5012.0
2020-08-07 12:00:00,145.34,145.43,145.2,145.35,7551.0,141.589,141.6767,141.4526,141.5988,7551.0
2020-08-07 12:05:00,145.34,145.34,145.04,145.19,4468.0,141.589,141.589,141.2968,141.4429,4468.0
2020-08-07 12:10:00,145.18,145.47,145.18,145.42,4258.0,141.4331,141.7157,141.4331,141.6669,4258.0
2020-08-07 12:15:00,145.43,145.47,145.38,145.46,4857.0,141.6767,141.7157,141.628,141.7059,4857.0
2020-08-07 12:20:00,145.38,145.38,145.24,145.36,2935.0,141.628,141.628,141.4916,141.6085,2935.0
2020-08-07 12:25:00,145.34,145.42,145.12,145.25,5742.0,141.589,141.6669,141.3747,141.5013,5742.0
2020-08-07 12:30:00,145.26,145.26,145.03,145.15,3994.0,141.5111,141.5111,141.287,141.4039,3994.0
2020-08-07 12:35:00,145.14,145.2,145.0,145.0,6600.0,141.3942,141.4526,141.2578,141.2578,6600.0
2020-08-07 12:40:00,144.97,144.99,144.73,144.84,7861.0,141.2286,141.248,140.9948,141.1019,7861.0
2020-08-07 12:45:00,144.81,144.85,144.53,144.53,6835.0,141.0727,141.1117,140.7999,140.7999,6835.0
2020-08-07 12:50:00,144.5,144.6,144.38,144.41,7047.0,140.7707,140.8681,140.6538,140.683,7047.0
2020-08-07 12:55:00,144.43,144.45,144.02,144.1,10886.0,140.7025,140.722,140.3031,140.381,10886.0
2020-08-07 13:00:00,144.0,144.03,143.47,143.68,20143.0,140.2836,140.3128,139.7673,139.9719,20143.0
2020-08-07 13:05:00,143.67,143.68,143.07,143.14,19584.0,139.9621,139.9719,139.3776,139.4458,19584.0
2020-08-07 13:10:00,143.18,143.22,142.83,142.97,15010.0,139.4848,139.5237,139.1438,139.2802,15010.0
2020-08-07 13:15:00,142.92,143.04,142.68,142.68,11226.0,139.2315,139.3484,138.9977,138.9977,11226.0
2020-08-07 13:20:00,142.69,142.79,142.46,142.73,16231.0,139.0074,139.1048,138.7833,139.0464,16231.0
2020-08-07 13:25:00,142.77,142.96,142.64,142.95,5742.0,139.0853,139.2704,138.9587,139.2607,5742.0
2020-08-07 13:30:00,142.93,143.05,142.83,143.05,4220.0,139.2412,139.3581,139.1438,139.3581,4220.0
2020-08-07 13:35:00,143.13,143.53,143.13,143.51,6598.0,139.4361,139.8257,139.4361,139.8062,6598.0
2020-08-07 13:40:00,143.5,143.6,143.33,143.33,8740.0,139.7965,139.8939,139.6309,139.6309,8740.0
2020-08-07 13:45:00,143.37,143.37,142.9,142.93,5921.0,139.6699,139.6699,139.212,139.2412,5921.0
2020-08-07 13:50:00,142.93,142.93,142.43,142.53,20511.0,139.2412,139.2412,138.7541,138.8515,20511.0
2020-08-07 13:55:00,142.56,142.84,142.56,142.78,21463.0,138.8808,139.1535,138.8808,139.0951,21463.0
2020-08-07 14:00:00,142.84,143.0,142.77,142.83,9889.0,139.1535,139.3094,139.0853,139.1438,9889.0
2020-08-07 14:05:00,142.86,142.88,142.31,142.55,16569.0,139.173,139.1925,138.6372,138.871,16569.0
2020-08-07 14:10:00,142.56,142.92,142.56,142.91,6114.0,138.8808,139.2315,138.8808,139.2217,6114.0
2020-08-07 14:15:00,142.91,142.91,142.72,142.74,4761.0,139.2217,139.2217,139.0366,139.0561,4761.0
2020-08-07 14:20:00,142.8,142.8,142.48,142.48,5518.0,139.1146,139.1146,138.8028,138.8028,5518.0
2020-08-07 14:25:00,142.46,142.67,142.46,142.47,4251.0,138.7833,138.9879,138.7833,138.7931,4251.0
2020-08-07 14:30:00,142.5,142.89,142.5,142.81,12222.0,138.8223,139.2022,138.8223,139.1243,12222.0
2020-08-07 14:35:00,142.8,142.98,142.77,142.89,4784.0,139.1146,139.2899,139.0853,139.2022,4784.0
2020-08-07 14:40:00,143.03,143.03,142.61,142.87,7640.0,139.3386,139.3386,138.9295,139.1828,7640.0
2020-08-07 14:45:00,142.84,143.01,142.76,142.89,8120.0,139.1535,139.3191,139.0756,139.2022,8120.0
2020-08-07 14:50:00,142.92,143.07,142.85,142.94,6852.0,139.2315,139.3776,139.1633,139.251,6852.0
2020-08-07 14:55:00,142.9,143.1,142.86,142.96,6575.0,139.212,139.4068,139.173,139.2704,6575.0
2020-08-07 15:00:00,142.96,143.33,142.89,143.31,8952.0,139.2704,139.6309,139.2022,139.6114,8952.0
2020-08-07 15:05:00,143.29,143.54,143.12,143.54,11392.0,139.5919,139.8355,139.4263,139.8355,11392.0
2020-08-07 15:10:00,143.55,143.59,143.17,143.26,11619.0,139.8452,139.8842,139.475,139.5627,11619.0
2020-08-07 15:15:00,143.21,143.39,143.21,143.33,4461.0,139.514,139.6893,139.514,139.6309,4461.0
2020-08-07 15:20:00,143.37,143.46,143.31,143.4,5139.0,139.6699,139.7575,139.6114,139.6991,5139.0
2020-08-07 15:25:00,143.42,143.48,143.14,143.22,5770.0,139.7186,139.777,139.4458,139.5237,5770.0
2020-08-07 15:30:00,143.2,143.31,143.15,143.21,9728.0,139.5042,139.6114,139.4555,139.514,9728.0
2020-08-07 15:35:00,143.19,143.43,143.13,143.41,16073.0,139.4945,139.7283,139.4361,139.7088,16073.0
2020-08-07 15:40:00,143.4,143.59,143.25,143.59,10905.0,139.6991,139.8842,139.553,139.8842,10905.0
2020-08-07 15:45:00,143.56,143.78,143.55,143.7,20918.0,139.855,140.0693,139.8452,139.9913,20918.0
2020-08-07 15:50:00,143.71,143.89,143.45,143.89,47483.0,140.0011,140.1764,139.7478,140.1764,47483.0
2020-08-07 15:55:00,143.89,144.0,143.73,143.9,63316.0,140.1764,140.2836,140.0206,140.1862,63316.0
2020-08-10 09:30:00,143.1,143.99,142.6,143.13,46130.0,139.4068,140.2739,138.9197,139.4361,46130.0
2020-08-10 09:35:00,143.13,143.28,142.68,142.89,10447.0,139.4361,139.5822,138.9977,139.2022,10447.0
2020-08-10 09:40:00,142.99,143.13,142.31,142.42,28365.0,139.2997,139.4361,138.6372,138.7444,28365.0
2020-08-10 09:45:00,142.43,142.85,142.31,142.51,12650.0,138.7541,139.1633,138.6372,138.8321,12650.0
2020-08-10 09:50:00,142.52,142.62,142.31,142.41,11956.0,138.8418,138.9392,138.6372,138.7346,11956.0
2020-08-10 09:55:00,142.47,142.5,141.62,141.8,12981.0,138.7931,138.8223,137.965,138.1404,12981.0
2020-08-10 10:00:00,141.75,141.91,141.4,141.61,14628.0,138.0917,138.2475,137.7507,137.9553,14628.0
2020-08-10 10:05:00,141.6,141.8,141.26,141.64,15606.0,137.9455,138.1404,137.6143,137.9845,15606.0
2020-08-10 10:10:00,141.66,141.83,141.52,141.65,11082.0,138.004,138.1696,137.8676,137.9942,11082.0
2020-08-10 10:15:00,141.71,142.2,141.56,142.12,12781.0,138.0527,138.5301,137.9066,138.4521,12781.0
2020-08-10 10:20:00,142.16,142.19,141.77,141.9,19385.0,138.4911,138.5203,138.1112,138.2378,19385.0
2020-08-10 10:25:00,141.89,142.32,141.87,142.22,12191.0,138.2281,138.647,138.2086,138.5495,12191.0
2020-08-10 10:30:00,142.25,142.26,141.72,141.97,6675.0,138.5788,138.5885,138.0624,138.306,6675.0
2020-08-10 10:35:00,141.96,142.07,141.64,141.74,8739.0,138.2962,138.4034,137.9845,138.0819,8739.0
2020-08-10 10:40:00,141.67,141.8,141.25,141.25,7317.0,138.0137,138.1404,137.6046,137.6046,7317.0
2020-08-10 10:45:00,141.35,141.35,140.68,140.77,6144.0,137.702,137.702,137.0493,137.137,6144.0
2020-08-10 10:50:00,140.69,140.76,140.43,140.5,10819.0,137.059,137.1272,136.8057,136.8739,10819.0
2020-08-10 10:55:00,140.57,140.57,140.29,140.34,9871.0,136.9421,136.9421,136.6693,136.7181,9871.0
2020-08-10 11:00:00,140.34,140.67,140.15,140.57,4785.0,136.7181,137.0395,136.533,136.9421,4785.0
2020-08-10 11:05:00,140.56,140.73,140.35,140.37,10161.0,136.9324,137.098,136.7278,136.7473,10161.0
2020-08-10 11:10:00,140.47,140.8,140.41,140.44,5099.0,136.8447,137.1662,136.7862,136.8155,5099.0
2020-08-10 11:15:00,140.41,140.44,140.07,140.07,5319.0,136.7862,136.8155,136.455,136.455,5319.0
2020-08-10 11:20:00,140.11,140.26,140.04,140.04,9344.0,136.494,136.6401,136.4258,136.4258,9344.0
2020-08-10 11:25:00,140.03,140.33,140.03,140.24,10449.0,136.4161,136.7083,136.4161,136.6206,10449.0
2020-08-10 11:30:00,140.26,140.41,140.2,140.32,10587.0,136.6401,136.7862,136.5817,136.6986,10587.0
2020-08-10 11:35:00,140.3,140.33,140.04,140.04,11220.0,136.6791,136.7083,136.4258,136.4258,11220.0
2020-08-10 11:40:00,140.01,140.06,139.57,139.62,22418.0,136.3966,136.4453,135.9679,136.0166,22418.0
2020-08-10 11:45:00,139.59,139.84,139.5,139.76,7372.0,135.9874,136.231,135.8997,136.153,7372.0
2020-08-10 11:50:00,139.76,140.38,139.76,140.35,8911.0,136.153,136.757,136.153,136.7278,8911.0
2020-08-10 11:55:00,140.15,140.27,140.0,140.16,14541.0,136.533,136.6499,136.3868,136.5427,14541.0
2020-08-10 12:00:00,140.15,140.27,140.02,140.16,9598.0,136.533,136.6499,136.4063,136.5427,9598.0
2020-08-10 12:05:00,140.15,140.15,140.01,140.06,6403.0,136.533,136.533,136.3966,136.4453,6403.0
2020-08-10 12:10:00,140.04,140.04,139.61,139.8,14836.0,136.4258,136.4258,136.0069,136.192,14836.0
2020-08-10 12:15:00,139.84,140.15,139.84,139.88,7782.0,136.231,136.533,136.231,136.2699,7782.0
2020-08-10 12:20:00,139.97,139.97,139.65,139.73,8714.0,136.3576,136.3576,136.0459,136.1238,8714.0
2020-08-10 12:25:00,139.79,139.88,139.5,139.5,3858.0,136.1823,136.2699,135.8997,135.8997,3858.0
2020-08-10 12:30:00,139.61,139.86,139.57,139.86,8047.0,136.0069,136.2504,135.9679,136.2504,8047.0
2020-08-10 12:35:00,139.86,140.1,139.83,140.09,16836.0,136.2504,136.4843,136.2212,136.4745,16836.0
2020-08-10 12:40:00,140.09,140.54,140.08,140.5,5316.0,136.4745,136.9129,136.4648,136.8739,5316.0
2020-08-10 12:45:00,140.53,140.7,140.48,140.7,7795.0,136.9032,137.0688,136.8544,137.0688,7795.0
2020-08-10 12:50:00,140.71,141.0,140.71,140.85,9078.0,137.0785,137.361,137.0785,137.2149,9078.0
2020-08-10 12:55:00,140.83,140.9,140.66,140.86,5179.0,137.1954,137.2636,137.0298,137.2246,5179.0
2020-08-10 13:00:00,140.95,141.0,140.75,140.89,4233.0,137.3123,137.361,137.1175,137.2539,4233.0
2020-08-10 13:05:00,140.92,141.1,140.84,141.1,4045.0,137.2831,137.4584,137.2052,137.4584,4045.0
2020-08-10 13:10:00,141.07,141.27,141.07,141.25,5505.0,137.4292,137.6241,137.4292,137.6046,5505.0
2020-08-10 13:15:00,141.13,141.22,140.9,141.13,5600.0,137.4877,137.5753,137.2636,137.4877,5600.0
2020-08-10 13:20:00,141.08,141.29,140.99,141.14,7003.0,137.439,137.6435,137.3513,137.4974,7003.0
2020-08-10 13:25:00,141.14,141.19,140.99,141.16,5475.0,137.4974,137.5461,137.3513,137.5169,5475.0
2020-08-10 13:30:00,141.2,141.2,140.96,140.96,3422.0,137.5559,137.5559,137.3221,137.3221,3422.0
2020-08-10 13:35:00,140.99,141.13,140.87,141.01,4443.0,137.3513,137.4877,137.2344,137.3708,4443.0
2020-08-10 13:40:00,140.95,141.0,140.8,140.8,2806.0,137.3123,137.361,137.1662,137.1662,2806.0
2020-08-10 13:45:00,140.69,140.75,140.48,140.5,2649.0,137.059,137.1175,136.8544,136.8739,2649.0
2020-08-10 13:50:00,140.47,140.5,140.35,140.5,4830.0,136.8447,136.8739,136.7278,136.8739,4830.0
2020-08-10 13:55:00,140.51,140.52,140.22,140.23,3807.0,136.8837,136.8934,136.6012,136.6109,3807.0
2020-08-10 14:00:00,140.35,140.77,140.22,140.72,5274.0,136.7278,137.137,136.6012,137.0882,5274.0
2020-08-10 14:05:00,140.77,140.88,140.72,140.78,7112.0,137.137,137.2441,137.0882,137.1467,7112.0
2020-08-10 14:10:00,140.63,140.7,140.49,140.67,4264.0,137.0006,137.0688,136.8642,137.0395,4264.0
2020-08-10 14:15:00,140.74,140.77,140.56,140.59,3463.0,137.1077,137.137,136.9324,136.9616,3463.0
2020-08-10 14:20:00,140.65,140.7,140.53,140.62,4265.0,137.0201,137.0688,136.9032,136.9908,4265.0
2020-08-10 14:25:00,140.63,140.63,140.27,140.46,5416.0,137.0006,137.0006,136.6499,136.835,5416.0
2020-08-10 14:30:00,140.5,140.55,140.4,140.55,2113.0,136.8739,136.9226,136.7765,136.9226,2113.0
2020-08-10 14:35:00,140.6,140.67,140.56,140.62,5679.0,136.9713,137.0395,136.9324,136.9908,5679.0
2020-08-10 14:40:00,140.54,140.74,140.54,140.68,3809.0,136.9129,137.1077,136.9129,137.0493,3809.0
2020-08-10 14:45:00,140.48,140.48,140.33,140.44,5280.0,136.8544,136.8544,136.7083,136.8155,5280.0
2020-08-10 14:50:00,140.44,140.68,140.42,140.68,5910.0,136.8155,137.0493,136.796,137.0493,5910.0
2020-08-10 14:55:00,140.71,140.76,140.63,140.69,3379.0,137.0785,137.1272,137.0006,137.059,3379.0
2020-08-10 15:00:00,140.71,140.87,140.64,140.86,7289.0,137.0785,137.2344,137.0103,137.2246,7289.0
2020-08-10 15:05:00,140.88,140.88,140.75,140.78,9241.0,137.2441,137.2441,137.1175,137.1467,9241.0
2020-08-10 15:10:00,140.77,140.81,140.59,140.59,6135.0,137.137,137.1759,136.9616,136.9616,6135.0
2020-08-10 15:15:00,140.59,140.63,140.31,140.38,8123.0,136.9616,137.0006,136.6888,136.757,8123.0
2020-08-10 15:20:00,140.39,140.53,140.24,140.24,5786.0,136.7668,136.9032,136.6206,136.6206,5786.0
2020-08-10 15:25:00,140.22,140.24,140.02,140.06,7412.0,136.6012,136.6206,136.4063,136.4453,7412.0
2020-08-10 15:30:00,140.02,140.33,140.02,140.17,15270.0,136.4063,136.7083,136.4063,136.5524,15270.0
2020-08-10 15:35:00,140.19,140.54,140.19,140.44,13147.0,136.5719,136.9129,136.5719,136.8155,13147.0
2020-08-10 15:40:00,140.48,140.53,140.17,140.27,11842.0,136.8544,136.9032,136.5524,136.6499,11842.0
2020-08-10 15:45:00,140.28,140.28,140.11,140.16,13004.0,136.6596,136.6596,136.494,136.5427,13004.0
2020-08-10 15:50:00,140.18,140.59,140.13,140.44,31795.0,136.5622,136.9616,136.5135,136.8155,31795.0
2020-08-10 15:55:00,140.43,140.74,140.43,140.66,61000.0,136.8057,137.1077,136.8057,137.0298,61000.0
2020-08-11 09:30:00,139.5,141.15,137.88,138.44,88295.0,135.8997,137.5072,134.3215,134.8671,88295.0
2020-08-11 09:35:00,138.2,138.2,137.1,137.28,40520.0,134.6333,134.6333,133.5617,133.737,40520.0
2020-08-11 09:40:00,137.29,137.99,137.08,137.53,20897.0,133.7468,134.4287,133.5422,133.9806,20897.0
2020-08-11 09:45:00,137.55,137.91,137.42,137.8,20217.0,134.0001,134.3508,133.8734,134.2436,20217.0
2020-08-11 09:50:00,137.88,138.07,137.5,138.07,23646.0,134.3215,134.5066,133.9514,134.5066,23646.0
2020-08-11 09:55:00,138.07,138.1,137.65,137.77,13728.0,134.5066,134.5359,134.0975,134.2144,13728.0
2020-08-11 10:00:00,137.8,137.93,136.63,136.63,26397.0,134.2436,134.3703,133.1038,133.1038,26397.0
2020-08-11 10:05:00,136.72,136.8,136.29,136.59,28331.0,133.1915,133.2694,132.7726,133.0648,28331.0
2020-08-11 10:10:00,136.61,136.67,136.14,136.32,31205.0,133.0843,133.1428,132.6265,132.8018,31205.0
2020-08-11 10:15:00,136.32,136.43,135.86,136.43,41038.0,132.8018,132.909,132.3537,132.909,41038.0
2020-08-11 10:20:00,136.39,136.87,136.31,136.36,23848.0,132.87,133.3376,132.7921,132.8408,23848.0
2020-08-11 10:25:00,136.4,136.59,136.15,136.46,19116.0,132.8797,133.0648,132.6362,132.9382,19116.0
2020-08-11 10:30:00,136.42,136.49,135.87,135.96,13021.0,132.8992,132.9674,132.3634,132.4511,13021.0
2020-08-11 10:35:00,136.02,136.63,136.01,136.56,16533.0,132.5095,133.1038,132.4998,133.0356,16533.0
2020-08-11 10:40:00,136.51,136.72,136.38,136.69,11747.0,132.9869,133.1915,132.8603,133.1623,11747.0
2020-08-11 10:45:00,136.69,136.69,136.25,136.52,25679.0,133.1623,133.1623,132.7336,132.9966,25679.0
2020-08-11 10:50:00,136.55,136.75,136.34,136.73,7271.0,133.0259,133.2207,132.8213,133.2012,7271.0
2020-08-11 10:55:00,136.86,137.0,136.67,136.84,9589.0,133.3279,133.4643,133.1428,133.3084,9589.0
2020-08-11 11:00:00,136.97,137.8,136.96,137.74,9878.0,133.435,134.2436,133.4253,134.1852,9878.0
2020-08-11 11:05:00,137.75,137.97,137.65,137.95,10468.0,134.1949,134.4092,134.0975,134.3897,10468.0
2020-08-11 11:10:00,137.89,137.99,137.7,137.99,7125.0,134.3313,134.4287,134.1462,134.4287,7125.0
2020-08-11 11:15:00,137.91,137.94,137.57,137.59,6329.0,134.3508,134.38,134.0195,134.039,6329.0
2020-08-11 11:20:00,137.58,137.97,137.58,137.97,8697.0,134.0293,134.4092,134.0293,134.4092,8697.0
2020-08-11 11:25:00,137.97,138.0,137.65,137.81,11118.0,134.4092,134.4384,134.0975,134.2534,11118.0
2020-08-11 11:30:00,137.85,137.87,137.51,137.52,11180.0,134.2923,134.3118,133.9611,133.9708,11180.0
2020-08-11 11:35:00,137.56,137.58,137.45,137.49,15097.0,134.0098,134.0293,133.9026,133.9416,15097.0
2020-08-11 11:40:00,137.47,137.52,137.15,137.2,7402.0,133.9221,133.9708,133.6104,133.6591,7402.0
2020-08-11 11:45:00,137.18,137.22,137.03,137.19,7366.0,133.6396,133.6786,133.4935,133.6494,7366.0
2020-08-11 11:50:00,137.19,137.25,137.04,137.09,14485.0,133.6494,133.7078,133.5032,133.5519,14485.0
2020-08-11 11:55:00,137.09,137.13,136.97,137.04,7631.0,133.5519,133.5909,133.435,133.5032,7631.0
2020-08-11 12:00:00,137.05,137.17,136.86,136.86,8228.0,133.513,133.6299,133.3279,133.3279,8228.0
2020-08-11 12:05:00,136.84,137.09,136.84,137.09,12605.0,133.3084,133.5519,133.3084,133.5519,12605.0
2020-08-11 12:10:00,137.11,137.59,137.11,137.47,33060.0,133.5714,134.039,133.5714,133.9221,33060.0
2020-08-11 12:15:00,137.47,137.48,137.27,137.27,17303.0,133.9221,133.9319,133.7273,133.7273,17303.0
2020-08-11 12:20:00,137.25,137.45,137.23,137.42,19312.0,133.7078,133.9026,133.6883,133.8734,19312.0
2020-08-11 12:25:00,137.42,137.45,137.29,137.35,9065.0,133.8734,133.9026,133.7468,133.8052,9065.0
2020-08-11 12:30:00,137.34,137.34,137.2,137.25,5277.0,133.7955,133.7955,133.6591,133.7078,5277.0
2020-08-11 12:35:00,137.25,137.41,137.21,137.33,6437.0,133.7078,133.8637,133.6688,133.7857,6437.0
2020-08-11 12:40:00,137.31,137.5,137.22,137.48,3733.0,133.7663,133.9514,133.6786,133.9319,3733.0
2020-08-11 12:45:00,137.49,137.64,137.49,137.5,4142.0,133.9416,134.0877,133.9416,133.9514,4142.0
2020-08-11 12:50:00,137.5,137.52,137.16,137.25,18183.0,133.9514,133.9708,133.6201,133.7078,18183.0
2020-08-11 12:55:00,137.22,137.27,137.13,137.24,4948.0,133.6786,133.7273,133.5909,133.6981,4948.0
2020-08-11 13:00:00,137.16,137.19,136.99,137.0,5019.0,133.6201,133.6494,133.4545,133.4643,5019.0
2020-08-11 13:05:00,136.97,137.0,136.81,136.92,11047.0,133.435,133.4643,133.2792,133.3863,11047.0
2020-08-11 13:10:00,136.95,137.0,136.8,136.81,4307.0,133.4155,133.4643,133.2694,133.2792,4307.0
2020-08-11 13:15:00,136.8,136.81,136.54,136.57,6381.0,133.2694,133.2792,133.0161,133.0454,6381.0
2020-08-11 13:20:00,136.55,136.94,136.52,136.94,9069.0,133.0259,133.4058,132.9966,133.4058,9069.0
2020-08-11 13:25:00,136.93,137.03,136.91,136.95,15049.0,133.3961,133.4935,133.3766,133.4155,15049.0
2020-08-11 13:30:00,136.97,136.97,136.55,136.57,4730.0,133.435,133.435,133.0259,133.0454,4730.0
2020-08-11 13:35:00,136.5,136.54,136.4,136.53,8745.0,132.9772,133.0161,132.8797,133.0064,8745.0
2020-08-11 13:40:00,136.49,136.56,136.39,136.51,5487.0,132.9674,133.0356,132.87,132.9869,5487.0
2020-08-11 13:45:00,136.5,136.57,136.36,136.43,6813.0,132.9772,133.0454,132.8408,132.909,6813.0
2020-08-11 13:50:00,136.39,136.47,136.31,136.33,6453.0,132.87,132.9479,132.7921,132.8115,6453.0
2020-08-11 13:55:00,136.33,136.69,136.31,136.63,5408.0,132.8115,133.1623,132.7921,133.1038,5408.0
2020-08-11 14:00:00,136.65,136.81,136.64,136.71,5181.0,133.1233,133.2792,133.1135,133.1817,5181.0
2020-08-11 14:05:00,136.76,136.91,136.76,136.79,9599.0,133.2305,133.3766,133.2305,133.2597,9599.0
2020-08-11 14:10:00,136.8,136.8,136.45,136.47,5525.0,133.2694,133.2694,132.9285,132.9479,5525.0
2020-08-11 14:15:00,136.47,136.58,136.36,136.54,7290.0,132.9479,133.0551,132.8408,133.0161,7290.0
2020-08-11 14:20:00,136.39,136.51,136.33,136.44,7158.0,132.87,132.9869,132.8115,132.9187,7158.0
2020-08-11 14:25:00,136.41,136.59,136.36,136.45,12617.0,132.8895,133.0648,132.8408,132.9285,12617.0
2020-08-11 14:30:00,136.43,136.57,136.38,136.54,11838.0,132.909,133.0454,132.8603,133.0161,11838.0
2020-08-11 14:35:00,136.51,136.53,136.33,136.46,7646.0,132.9869,133.0064,132.8115,132.9382,7646.0
2020-08-11 14:40:00,136.45,136.59,136.44,136.58,5493.0,132.9285,133.0648,132.9187,133.0551,5493.0
2020-08-11 14:45:00,136.55,136.65,136.46,136.56,8699.0,133.0259,133.1233,132.9382,133.0356,8699.0
2020-08-11 14:50:00,136.58,136.8,136.54,136.75,6433.0,133.0551,133.2694,133.0161,133.2207,6433.0
2020-08-11 14:55:00,136.74,136.87,136.69,136.85,4311.0,133.211,133.3376,133.1623,133.3181,4311.0
2020-08-11 15:00:00,136.85,136.92,136.71,136.77,15615.0,133.3181,133.3863,133.1817,133.2402,15615.0
2020-08-11 15:05:00,136.75,136.9,136.52,136.77,16827.0,133.2207,133.3668,132.9966,133.2402,16827.0
2020-08-11 15:10:00,136.77,136.98,136.73,136.79,14869.0,133.2402,133.4448,133.2012,133.2597,14869.0
2020-08-11 15:15:00,136.8,136.82,136.18,136.25,27657.0,133.2694,133.2889,132.6654,132.7336,27657.0
2020-08-11 15:20:00,136.25,136.41,136.22,136.25,14517.0,132.7336,132.8895,132.7044,132.7336,14517.0
2020-08-11 15:25:00,136.26,136.63,136.24,136.58,11983.0,132.7434,133.1038,132.7239,133.0551,11983.0
2020-08-11 15:30:00,136.57,136.64,136.12,136.13,24457.0,133.0454,133.1135,132.607,132.6167,24457.0
2020-08-11 15:35:00,136.15,136.46,136.12,136.4,34838.0,132.6362,132.9382,132.607,132.8797,34838.0
2020-08-11 15:40:00,136.41,136.59,136.39,136.57,41886.0,132.8895,133.0648,132.87,133.0454,41886.0
2020-08-11 15:45:00,136.56,136.56,136.31,136.36,32929.0,133.0356,133.0356,132.7921,132.8408,32929.0
2020-08-11 15:50:00,136.36,136.36,135.56,135.56,83900.0,132.8408,132.8408,132.0614,132.0614,83900.0
2020-08-11 15:55:00,135.61,135.85,135.6,135.69,144683.0,132.1101,132.3439,132.1004,132.1881,144683.0
2020-08-12 09:30:00,136.98,138.33,136.18,138.31,79519.0,133.4448,134.7599,132.6654,134.7404,79519.0
2020-08-12 09:35:00,138.26,138.5,137.6,137.83,47073.0,134.6917,134.9255,134.0488,134.2728,47073.0
2020-08-12 09:40:00,137.92,138.04,137.5,137.91,14572.0,134.3605,134.4774,133.9514,134.3508,14572.0
2020-08-12 09:45:00,137.85,138.22,137.72,138.12,14525.0,134.2923,134.6528,134.1657,134.5554,14525.0
2020-08-12 09:50:00,138.16,138.69,137.97,138.57,13528.0,134.5943,135.1106,134.4092,134.9937,13528.0
2020-08-12 09:55:00,138.65,138.9,138.49,138.85,17194.0,135.0717,135.3152,134.9158,135.2665,17194.0
2020-08-12 10:00:00,138.85,139.11,138.78,138.84,14274.0,135.2665,135.5198,135.1983,135.2568,14274.0
2020-08-12 10:05:00,138.85,139.24,138.8,138.88,10945.0,135.2665,135.6464,135.2178,135.2957,10945.0
2020-08-12 10:10:00,138.89,139.01,138.71,138.96,12416.0,135.3055,135.4224,135.1301,135.3737,12416.0
2020-08-12 10:15:00,138.97,139.43,138.97,139.34,42902.0,135.3834,135.8315,135.3834,135.7439,42902.0
2020-08-12 10:20:00,139.35,139.41,138.7,138.97,14537.0,135.7536,135.8121,135.1204,135.3834,14537.0
2020-08-12 10:25:00,139.07,139.54,138.99,139.52,13936.0,135.4808,135.9387,135.4029,135.9192,13936.0
2020-08-12 10:30:00,139.52,139.58,139.38,139.45,18829.0,135.9192,135.9777,135.7828,135.851,18829.0
2020-08-12 10:35:00,139.42,139.43,139.08,139.08,11532.0,135.8218,135.8315,135.4906,135.4906,11532.0
2020-08-12 10:40:00,139.12,139.19,138.92,139.06,12097.0,135.5295,135.5977,135.3347,135.4711,12097.0
2020-08-12 10:45:00,139.05,139.1,138.94,139.01,7776.0,135.4613,135.5101,135.3542,135.4224,7776.0
2020-08-12 10:50:00,139.07,139.4,138.97,139.3,12295.0,135.4808,135.8023,135.3834,135.7049,12295.0
2020-08-12 10:55:00,139.26,139.39,139.26,139.35,9241.0,135.6659,135.7926,135.6659,135.7536,9241.0
2020-08-12 11:00:00,139.36,139.71,139.36,139.61,22712.0,135.7633,136.1043,135.7633,136.0069,22712.0
2020-08-12 11:05:00,139.56,139.67,139.49,139.55,6402.0,135.9582,136.0653,135.89,135.9484,6402.0
2020-08-12 11:10:00,139.55,139.57,139.46,139.53,8593.0,135.9484,135.9679,135.8608,135.929,8593.0
2020-08-12 11:15:00,139.5,139.96,139.48,139.96,6307.0,135.8997,136.3479,135.8803,136.3479,6307.0
2020-08-12 11:20:00,139.95,140.1,139.75,139.78,19442.0,136.3381,136.4843,136.1433,136.1725,19442.0
2020-08-12 11:25:00,139.8,139.89,139.72,139.72,10412.0,136.192,136.2797,136.1141,136.1141,10412.0
2020-08-12 11:30:00,139.72,139.9,139.53,139.58,7091.0,136.1141,136.2894,135.929,135.9777,7091.0
2020-08-12 11:35:00,139.64,139.74,139.54,139.6,5459.0,136.0361,136.1335,135.9387,135.9972,5459.0
2020-08-12 11:40:00,139.63,139.63,139.5,139.54,18191.0,136.0264,136.0264,135.8997,135.9387,18191.0
2020-08-12 11:45:00,139.54,139.68,139.46,139.67,17914.0,135.9387,136.0751,135.8608,136.0653,17914.0
2020-08-12 11:50:00,139.66,139.93,139.58,139.93,13254.0,136.0556,136.3186,135.9777,136.3186,13254.0
2020-08-12 11:55:00,139.92,139.95,139.72,139.74,11802.0,136.3089,136.3381,136.1141,136.1335,11802.0
2020-08-12 12:00:00,139.78,139.82,139.74,139.78,7126.0,136.1725,136.2115,136.1335,136.1725,7126.0
2020-08-12 12:05:00,139.81,139.85,139.77,139.8,14214.0,136.2017,136.2407,136.1628,136.192,14214.0
2020-08-12 12:10:00,139.83,139.85,139.54,139.68,8726.0,136.2212,136.2407,135.9387,136.0751,8726.0
2020-08-12 12:15:00,139.65,139.83,139.64,139.77,9950.0,136.0459,136.2212,136.0361,136.1628,9950.0
2020-08-12 12:20:00,139.74,139.93,139.74,139.92,10529.0,136.1335,136.3186,136.1335,136.3089,10529.0
2020-08-12 12:25:00,139.92,139.92,139.77,139.83,8802.0,136.3089,136.3089,136.1628,136.2212,8802.0
2020-08-12 12:30:00,139.86,139.87,139.63,139.67,6445.0,136.2504,136.2602,136.0264,136.0653,6445.0
2020-08-12 12:35:00,139.72,139.79,139.69,139.78,5397.0,136.1141,136.1823,136.0848,136.1725,5397.0
2020-08-12 12:40:00,139.8,139.87,139.71,139.72,11480.0,136.192,136.2602,136.1043,136.1141,11480.0
2020-08-12 12:45:00,139.7,139.77,139.6,139.74,3970.0,136.0946,136.1628,135.9972,136.1335,3970.0
2020-08-12 12:50:00,139.69,139.72,139.57,139.61,6992.0,136.0848,136.1141,135.9679,136.0069,6992.0
2020-08-12 12:55:00,139.63,139.67,139.38,139.42,3900.0,136.0264,136.0653,135.7828,135.8218,3900.0
2020-08-12 13:00:00,139.46,139.65,139.46,139.59,4523.0,135.8608,136.0459,135.8608,135.9874,4523.0
2020-08-12 13:05:00,139.62,139.7,139.56,139.63,3208.0,136.0166,136.0946,135.9582,136.0264,3208.0
2020-08-12 13:10:00,139.62,139.71,139.61,139.68,2910.0,136.0166,136.1043,136.0069,136.0751,2910.0
2020-08-12 13:15:00,139.62,139.69,139.51,139.62,11189.0,136.0166,136.0848,135.9095,136.0166,11189.0
2020-08-12 13:20:00,139.67,139.72,139.65,139.66,4683.0,136.0653,136.1141,136.0459,136.0556,4683.0
2020-08-12 13:25:00,139.69,139.71,139.44,139.48,5908.0,136.0848,136.1043,135.8413,135.8803,5908.0
2020-08-12 13:30:00,139.55,139.57,139.44,139.54,4930.0,135.9484,135.9679,135.8413,135.9387,4930.0
2020-08-12 13:35:00,139.53,139.64,139.44,139.52,13820.0,135.929,136.0361,135.8413,135.9192,13820.0
2020-08-12 13:40:00,139.52,139.72,139.52,139.68,5747.0,135.9192,136.1141,135.9192,136.0751,5747.0
2020-08-12 13:45:00,139.67,140.06,139.65,140.02,12954.0,136.0653,136.4453,136.0459,136.4063,12954.0
2020-08-12 13:50:00,140.03,140.03,139.89,139.95,6218.0,136.4161,136.4161,136.2797,136.3381,6218.0
2020-08-12 13:55:00,139.93,140.07,139.92,140.07,10162.0,136.3186,136.455,136.3089,136.455,10162.0
2020-08-12 14:00:00,140.11,140.26,140.07,140.12,6119.0,136.494,136.6401,136.455,136.5037,6119.0
2020-08-12 14:05:00,140.16,140.25,140.08,140.12,7062.0,136.5427,136.6304,136.4648,136.5037,7062.0
2020-08-12 14:10:00,140.14,140.14,139.96,139.96,5359.0,136.5232,136.5232,136.3479,136.3479,5359.0
2020-08-12 14:15:00,139.96,140.14,139.92,140.08,5073.0,136.3479,136.5232,136.3089,136.4648,5073.0
2020-08-12 14:20:00,140.03,140.22,140.03,140.14,5729.0,136.4161,136.6012,136.4161,136.5232,5729.0
2020-08-12 14:25:00,140.16,140.27,140.04,140.26,11493.0,136.5427,136.6499,136.4258,136.6401,11493.0
2020-08-12 14:30:00,140.26,140.3,139.97,139.97,6761.0,136.6401,136.6791,136.3576,136.3576,6761.0
2020-08-12 14:35:00,139.98,140.06,139.94,139.98,4909.0,136.3673,136.4453,136.3284,136.3673,4909.0
2020-08-12 14:40:00,140.05,140.06,139.93,139.97,14786.0,136.4355,136.4453,136.3186,136.3576,14786.0
2020-08-12 14:45:00,139.93,140.0,139.91,139.96,5479.0,136.3186,136.3868,136.2992,136.3479,5479.0
2020-08-12 14:50:00,139.92,139.99,139.75,139.86,6063.0,136.3089,136.3771,136.1433,136.2504,6063.0
2020-08-12 14:55:00,139.88,139.98,139.82,139.95,7244.0,136.2699,136.3673,136.2115,136.3381,7244.0
2020-08-12 15:00:00,139.96,140.0,139.84,139.87,17818.0,136.3479,136.3868,136.231,136.2602,17818.0
2020-08-12 15:05:00,139.88,140.0,139.88,139.93,4820.0,136.2699,136.3868,136.2699,136.3186,4820.0
2020-08-12 15:10:00,139.91,140.16,139.85,140.16,8990.0,136.2992,136.5427,136.2407,136.5427,8990.0
2020-08-12 15:15:00,140.2,140.26,140.05,140.22,9792.0,136.5817,136.6401,136.4355,136.6012,9792.0
2020-08-12 15:20:00,140.19,140.22,139.99,140.0,13258.0,136.5719,136.6012,136.3771,136.3868,13258.0
2020-08-12 15:25:00,140.0,140.06,139.88,139.92,11340.0,136.3868,136.4453,136.2699,136.3089,11340.0
2020-08-12 15:30:00,139.96,139.96,139.57,139.81,18628.0,136.3479,136.3479,135.9679,136.2017,18628.0
2020-08-12 15:35:00,139.78,139.9,139.68,139.82,28709.0,136.1725,136.2894,136.0751,136.2115,28709.0
2020-08-12 15:40:00,139.86,139.93,139.78,139.86,22892.0,136.2504,136.3186,136.1725,136.2504,22892.0
2020-08-12 15:45:00,139.86,139.88,139.71,139.78,17402.0,136.2504,136.2699,136.1043,136.1725,17402.0
2020-08-12 15:50:00,139.81,140.26,139.64,139.74,27242.0,136.2017,136.6401,136.0361,136.1335,27242.0
2020-08-12 15:55:00,139.72,139.94,139.7,139.9,66069.0,136.1141,136.3284,136.0946,136.2894,66069.0
2020-08-13 09:30:00,141.12,141.72,140.77,140.91,32307.0,137.4779,138.0624,137.137,137.2733,32307.0
2020-08-13 09:35:00,140.67,141.66,140.58,141.57,4790.0,137.0395,138.004,136.9519,137.9163,4790.0
2020-08-13 09:40:00,141.67,141.69,141.14,141.38,8372.0,138.0137,138.0332,137.4974,137.7312,8372.0
2020-08-13 09:45:00,141.28,141.34,140.81,140.97,7008.0,137.6338,137.6922,137.1759,137.3318,7008.0
2020-08-13 09:50:00,140.96,141.27,140.79,140.89,5478.0,137.3221,137.6241,137.1564,137.2539,5478.0
2020-08-13 09:55:00,140.92,141.63,140.92,141.54,6642.0,137.2831,137.9748,137.2831,137.8871,6642.0
2020-08-13 10:00:00,141.53,141.54,141.1,141.26,7809.0,137.8773,137.8871,137.4584,137.6143,7809.0
2020-08-13 10:05:00,141.39,141.66,141.31,141.56,6810.0,137.741,138.004,137.663,137.9066,6810.0
2020-08-13 10:10:00,141.56,141.75,141.39,141.67,5338.0,137.9066,138.0917,137.741,138.0137,5338.0
2020-08-13 10:15:00,141.72,141.72,141.34,141.64,5179.0,138.0624,138.0624,137.6922,137.9845,5179.0
2020-08-13 10:20:00,141.64,141.9,141.55,141.76,9434.0,137.9845,138.2378,137.8968,138.1014,9434.0
2020-08-13 10:25:00,141.74,142.09,141.74,142.04,16928.0,138.0819,138.4229,138.0819,138.3742,16928.0
2020-08-13 10:30:00,142.08,142.15,141.86,142.08,5297.0,138.4131,138.4813,138.1988,138.4131,5297.0
2020-08-13 10:35:00,142.0,142.19,141.94,142.0,4750.0,138.3352,138.5203,138.2768,138.3352,4750.0
2020-08-13 10:40:00,141.98,142.0,141.68,141.86,11495.0,138.3157,138.3352,138.0235,138.1988,11495.0
2020-08-13 10:45:00,141.89,142.0,141.62,141.92,6478.0,138.2281,138.3352,137.965,138.2573,6478.0
2020-08-13 10:50:00,141.92,141.99,141.79,141.8,4966.0,138.2573,138.3255,138.1306,138.1404,4966.0
2020-08-13 10:55:00,141.74,142.15,141.73,142.15,5935.0,138.0819,138.4813,138.0722,138.4813,5935.0
2020-08-13 11:00:00,142.11,142.3,142.02,142.02,7452.0,138.4424,138.6275,138.3547,138.3547,7452.0
2020-08-13 11:05:00,142.13,142.23,142.03,142.17,3625.0,138.4619,138.5593,138.3644,138.5008,3625.0
2020-08-13 11:10:00,142.05,142.37,142.01,142.2,5873.0,138.3839,138.6957,138.345,138.5301,5873.0
2020-08-13 11:15:00,142.16,142.3,142.1,142.15,4985.0,138.4911,138.6275,138.4326,138.4813,4985.0
2020-08-13 11:20:00,142.17,142.17,142.03,142.07,3890.0,138.5008,138.5008,138.3644,138.4034,3890.0
2020-08-13 11:25:00,142.07,142.11,141.81,141.89,7450.0,138.4034,138.4424,138.1501,138.2281,7450.0
2020-08-13 11:30:00,141.92,141.92,141.69,141.77,2600.0,138.2573,138.2573,138.0332,138.1112,2600.0
2020-08-13 11:35:00,141.82,142.04,141.68,141.99,13342.0,138.1599,138.3742,138.0235,138.3255,13342.0
2020-08-13 11:40:00,142.03,142.03,141.56,141.71,6852.0,138.3644,138.3644,137.9066,138.0527,6852.0
2020-08-13 11:45:00,141.9,141.93,141.68,141.69,2940.0,138.2378,138.267,138.0235,138.0332,2940.0
2020-08-13 11:50:00,141.75,141.85,141.67,141.67,4334.0,138.0917,138.1891,138.0137,138.0137,4334.0
2020-08-13 11:55:00,141.69,141.77,141.53,141.77,4867.0,138.0332,138.1112,137.8773,138.1112,4867.0
2020-08-13 12:00:00,141.87,141.89,141.75,141.89,1850.0,138.2086,138.2281,138.0917,138.2281,1850.0
2020-08-13 12:05:00,141.89,142.09,141.87,141.95,2882.0,138.2281,138.4229,138.2086,138.2865,2882.0
2020-08-13 12:10:00,141.99,142.0,141.76,141.98,3020.0,138.3255,138.3352,138.1014,138.3157,3020.0
2020-08-13 12:15:00,141.98,142.15,141.96,142.11,4550.0,138.3157,138.4813,138.2962,138.4424,4550.0
2020-08-13 12:20:00,142.14,142.21,142.02,142.13,5032.0,138.4716,138.5398,138.3547,138.4619,5032.0
2020-08-13 12:25:00,142.09,142.35,142.09,142.29,4588.0,138.4229,138.6762,138.4229,138.6177,4588.0
2020-08-13 12:30:00,142.32,142.58,142.32,142.51,8264.0,138.647,138.9002,138.647,138.8321,8264.0
2020-08-13 12:35:00,142.49,142.61,142.35,142.35,7004.0,138.8126,138.9295,138.6762,138.6762,7004.0
2020-08-13 12:40:00,142.35,142.66,142.35,142.59,4203.0,138.6762,138.9782,138.6762,138.91,4203.0
2020-08-13 12:45:00,142.6,142.65,142.47,142.57,6754.0,138.9197,138.9684,138.7931,138.8905,6754.0
2020-08-13 12:50:00,142.59,142.68,142.53,142.57,4691.0,138.91,138.9977,138.8515,138.8905,4691.0
2020-08-13 12:55:00,142.56,142.76,142.52,142.73,16466.0,138.8808,139.0756,138.8418,139.0464,16466.0
2020-08-13 13:00:00,142.71,142.85,142.59,142.59,6217.0,139.0269,139.1633,138.91,138.91,6217.0
2020-08-13 13:05:00,142.59,142.63,142.47,142.56,4848.0,138.91,138.949,138.7931,138.8808,4848.0
2020-08-13 13:10:00,142.56,142.68,142.51,142.57,4038.0,138.8808,138.9977,138.8321,138.8905,4038.0
2020-08-13 13:15:00,142.57,142.6,142.25,142.34,6800.0,138.8905,138.9197,138.5788,138.6664,6800.0
2020-08-13 13:20:00,142.39,142.41,142.21,142.21,3585.0,138.7151,138.7346,138.5398,138.5398,3585.0
2020-08-13 13:25:00,142.29,142.3,142.05,142.2,2470.0,138.6177,138.6275,138.3839,138.5301,2470.0
2020-08-13 13:30:00,142.12,142.23,141.82,141.82,10569.0,138.4521,138.5593,138.1599,138.1599,10569.0
2020-08-13 13:35:00,141.81,142.08,141.81,142.01,3388.0,138.1501,138.4131,138.1501,138.345,3388.0
2020-08-13 13:40:00,142.04,142.12,141.94,142.12,4255.0,138.3742,138.4521,138.2768,138.4521,4255.0
2020-08-13 13:45:00,142.08,142.22,142.03,142.18,3866.0,138.4131,138.5495,138.3644,138.5106,3866.0
2020-08-13 13:50:00,142.15,142.21,142.11,142.14,2605.0,138.4813,138.5398,138.4424,138.4716,2605.0
2020-08-13 13:55:00,142.18,142.25,141.91,142.02,10925.0,138.5106,138.5788,138.2475,138.3547,10925.0
2020-08-13 14:00:00,142.02,142.08,141.65,141.82,3483.0,138.3547,138.4131,137.9942,138.1599,3483.0
2020-08-13 14:05:00,141.76,141.88,141.62,141.68,5028.0,138.1014,138.2183,137.965,138.0235,5028.0
2020-08-13 14:10:00,141.61,141.72,141.53,141.72,5486.0,137.9553,138.0624,137.8773,138.0624,5486.0
2020-08-13 14:15:00,141.67,141.67,141.31,141.36,11075.0,138.0137,138.0137,137.663,137.7117,11075.0
2020-08-13 14:20:00,141.36,141.41,141.14,141.24,5248.0,137.7117,137.7604,137.4974,137.5948,5248.0
2020-08-13 14:25:00,141.28,141.6,141.22,141.54,3762.0,137.6338,137.9455,137.5753,137.8871,3762.0
2020-08-13 14:30:00,141.59,141.59,141.29,141.34,11588.0,137.9358,137.9358,137.6435,137.6922,11588.0
2020-08-13 14:35:00,141.31,141.34,141.01,141.11,5974.0,137.663,137.6922,137.3708,137.4682,5974.0
2020-08-13 14:40:00,141.25,141.39,141.07,141.15,7444.0,137.6046,137.741,137.4292,137.5072,7444.0
2020-08-13 14:45:00,141.19,141.36,141.1,141.12,5568.0,137.5461,137.7117,137.4584,137.4779,5568.0
2020-08-13 14:50:00,141.1,141.16,140.85,141.16,9237.0,137.4584,137.5169,137.2149,137.5169,9237.0
2020-08-13 14:55:00,141.16,141.34,141.06,141.11,5405.0,137.5169,137.6922,137.4195,137.4682,5405.0
2020-08-13 15:00:00,141.11,141.21,140.84,141.07,7135.0,137.4682,137.5656,137.2052,137.4292,7135.0
2020-08-13 15:05:00,141.09,141.24,141.03,141.21,2600.0,137.4487,137.5948,137.3902,137.5656,2600.0
2020-08-13 15:10:00,141.12,141.33,141.06,141.33,7874.0,137.4779,137.6825,137.4195,137.6825,7874.0
2020-08-13 15:15:00,141.31,141.78,141.26,141.74,15932.0,137.663,138.1209,137.6143,138.0819,15932.0
2020-08-13 15:20:00,141.7,141.92,141.66,141.72,14850.0,138.043,138.2573,138.004,138.0624,14850.0
2020-08-13 15:25:00,141.67,141.84,141.65,141.82,12230.0,138.0137,138.1793,137.9942,138.1599,12230.0
2020-08-13 15:30:00,141.82,141.85,141.55,141.59,11707.0,138.1599,138.1891,137.8968,137.9358,11707.0
2020-08-13 15:35:00,141.63,141.67,141.55,141.55,11262.0,137.9748,138.0137,137.8968,137.8968,11262.0
2020-08-13 15:40:00,141.5,141.58,141.38,141.44,8339.0,137.8481,137.9261,137.7312,137.7897,8339.0
2020-08-13 15:45:00,141.44,141.52,141.41,141.52,14180.0,137.7897,137.8676,137.7604,137.8676,14180.0
2020-08-13 15:50:00,141.63,141.7,141.3,141.69,33190.0,137.9748,138.043,137.6533,138.0332,33190.0
2020-08-13 15:55:00,141.66,141.81,141.62,141.8,94165.0,138.004,138.1501,137.965,138.1404,94165.0
2020-08-14 09:30:00,141.09,142.0,141.09,142.0,46096.0,137.4487,138.3352,137.4487,138.3352,46096.0
2020-08-14 09:35:00,141.89,142.01,141.57,141.79,6040.0,138.2281,138.345,137.9163,138.1306,6040.0
2020-08-14 09:40:00,141.86,141.88,141.55,141.7,19372.0,138.1988,138.2183,137.8968,138.043,19372.0
2020-08-14 09:45:00,141.62,141.72,141.24,141.5,91711.0,137.965,138.0624,137.5948,137.8481,91711.0
2020-08-14 09:50:00,141.5,141.57,140.81,141.21,27496.0,137.8481,137.9163,137.1759,137.5656,27496.0
2020-08-14 09:55:00,141.21,141.71,141.03,141.43,10014.0,137.5656,138.0527,137.3902,137.7799,10014.0
2020-08-14 10:00:00,141.36,141.48,141.11,141.3,13137.0,137.7117,137.8286,137.4682,137.6533,13137.0
2020-08-14 10:05:00,141.36,141.54,141.2,141.29,11568.0,137.7117,137.8871,137.5559,137.6435,11568.0
2020-08-14 10:10:00,141.27,141.4,141.12,141.3,7379.0,137.6241,137.7507,137.4779,137.6533,7379.0
2020-08-14 10:15:00,141.38,141.4,140.98,141.19,19987.0,137.7312,137.7507,137.3415,137.5461,19987.0
2020-08-14 10:20:00,141.15,141.23,140.99,141.12,9155.0,137.5072,137.5851,137.3513,137.4779,9155.0
2020-08-14 10:25:00,141.08,141.14,140.48,140.48,16520.0,137.439,137.4974,136.8544,136.8544,16520.0
2020-08-14 10:30:00,140.53,140.71,140.24,140.51,34420.0,136.9032,137.0785,136.6206,136.8837,34420.0
2020-08-14 10:35:00,140.5,140.51,140.24,140.5,6860.0,136.8739,136.8837,136.6206,136.8739,6860.0
2020-08-14 10:40:00,140.52,140.85,140.47,140.8,9275.0,136.8934,137.2149,136.8447,137.1662,9275.0
2020-08-14 10:45:00,140.85,140.99,140.81,140.84,10159.0,137.2149,137.3513,137.1759,137.2052,10159.0
2020-08-14 10:50:00,140.8,141.06,140.79,140.83,6181.0,137.1662,137.4195,137.1564,137.1954,6181.0
2020-08-14 10:55:00,140.77,140.84,140.04,140.12,9946.0,137.137,137.2052,136.4258,136.5037,9946.0
2020-08-14 11:00:00,140.1,140.66,140.05,140.44,17629.0,136.4843,137.0298,136.4355,136.8155,17629.0
2020-08-14 11:05:00,140.5,140.79,140.4,140.63,27059.0,136.8739,137.1564,136.7765,137.0006,27059.0
2020-08-14 11:10:00,140.67,140.82,140.6,140.78,30771.0,137.0395,137.1857,136.9713,137.1467,30771.0
2020-08-14 11:15:00,140.93,140.94,140.62,140.63,7070.0,137.2928,137.3026,136.9908,137.0006,7070.0
2020-08-14 11:20:00,140.66,140.87,140.61,140.75,6482.0,137.0298,137.2344,136.9811,137.1175,6482.0
2020-08-14 11:25:00,140.72,140.72,140.47,140.53,8110.0,137.0882,137.0882,136.8447,136.9032,8110.0
2020-08-14 11:30:00,140.56,140.57,140.32,140.46,9269.0,136.9324,136.9421,136.6986,136.835,9269.0
2020-08-14 11:35:00,140.5,140.62,140.43,140.55,4620.0,136.8739,136.9908,136.8057,136.9226,4620.0
2020-08-14 11:40:00,140.55,140.59,140.31,140.31,5332.0,136.9226,136.9616,136.6888,136.6888,5332.0
2020-08-14 11:45:00,140.31,140.55,140.31,140.4,4907.0,136.6888,136.9226,136.6888,136.7765,4907.0
2020-08-14 11:50:00,140.47,140.58,140.37,140.45,12746.0,136.8447,136.9519,136.7473,136.8252,12746.0
2020-08-14 11:55:00,140.44,140.53,140.43,140.5,17157.0,136.8155,136.9032,136.8057,136.8739,17157.0
2020-08-14 12:00:00,140.5,140.65,140.43,140.49,8305.0,136.8739,137.0201,136.8057,136.8642,8305.0
2020-08-14 12:05:00,140.47,140.57,140.43,140.47,4857.0,136.8447,136.9421,136.8057,136.8447,4857.0
2020-08-14 12:10:00,140.47,140.5,140.32,140.44,17196.0,136.8447,136.8739,136.6986,136.8155,17196.0
2020-08-14 12:15:00,140.45,140.51,140.38,140.44,20079.0,136.8252,136.8837,136.757,136.8155,20079.0
2020-08-14 12:20:00,140.46,140.56,140.41,140.54,8354.0,136.835,136.9324,136.7862,136.9129,8354.0
2020-08-14 12:25:00,140.52,140.64,140.45,140.51,6822.0,136.8934,137.0103,136.8252,136.8837,6822.0
2020-08-14 12:30:00,140.52,140.68,140.52,140.64,5555.0,136.8934,137.0493,136.8934,137.0103,5555.0
2020-08-14 12:35:00,140.64,140.89,140.58,140.86,5682.0,137.0103,137.2539,136.9519,137.2246,5682.0
2020-08-14 12:40:00,140.81,141.03,140.79,141.0,6961.0,137.1759,137.3902,137.1564,137.361,6961.0
2020-08-14 12:45:00,140.99,141.08,140.95,140.99,4339.0,137.3513,137.439,137.3123,137.3513,4339.0
2020-08-14 12:50:00,140.99,141.05,140.96,141.04,4281.0,137.3513,137.4097,137.3221,137.4,4281.0
2020-08-14 12:55:00,141.01,141.14,140.98,141.03,5420.0,137.3708,137.4974,137.3415,137.3902,5420.0
2020-08-14 13:00:00,141.01,141.09,140.66,140.72,8170.0,137.3708,137.4487,137.0298,137.0882,8170.0
2020-08-14 13:05:00,140.73,141.0,140.73,140.96,27666.0,137.098,137.361,137.098,137.3221,27666.0
2020-08-14 13:10:00,140.95,141.13,140.94,141.02,8740.0,137.3123,137.4877,137.3026,137.3805,8740.0
2020-08-14 13:15:00,141.02,141.02,140.88,141.02,22693.0,137.3805,137.3805,137.2441,137.3805,22693.0
2020-08-14 13:20:00,140.97,141.06,140.95,141.0,3751.0,137.3318,137.4195,137.3123,137.361,3751.0
2020-08-14 13:25:00,141.0,141.03,140.94,140.99,8412.0,137.361,137.3902,137.3026,137.3513,8412.0
2020-08-14 13:30:00,141.02,141.02,140.72,140.75,55152.0,137.3805,137.3805,137.0882,137.1175,55152.0
2020-08-14 13:35:00,140.71,140.82,140.68,140.78,5265.0,137.0785,137.1857,137.0493,137.1467,5265.0
2020-08-14 13:40:00,140.76,140.76,140.6,140.63,2284.0,137.1272,137.1272,136.9713,137.0006,2284.0
2020-08-14 13:45:00,140.51,140.55,140.4,140.49,9082.0,136.8837,136.9226,136.7765,136.8642,9082.0
2020-08-14 13:50:00,140.46,140.54,140.35,140.36,6051.0,136.835,136.9129,136.7278,136.7375,6051.0
2020-08-14 13:55:00,140.32,140.44,140.23,140.37,3675.0,136.6986,136.8155,136.6109,136.7473,3675.0
2020-08-14 14:00:00,140.38,140.38,140.1,140.1,83281.0,136.757,136.757,136.4843,136.4843,83281.0
2020-08-14 14:05:00,140.15,140.25,140.12,140.23,7443.0,136.533,136.6304,136.5037,136.6109,7443.0
2020-08-14 14:10:00,140.22,140.34,140.12,140.24,34937.0,136.6012,136.7181,136.5037,136.6206,34937.0
2020-08-14 14:15:00,140.2,140.32,140.17,140.2,10319.0,136.5817,136.6986,136.5524,136.5817,10319.0
2020-08-14 14:20:00,140.21,140.32,140.19,140.23,10332.0,136.5914,136.6986,136.5719,136.6109,10332.0
2020-08-14 14:25:00,140.2,140.26,140.14,140.25,16110.0,136.5817,136.6401,136.5232,136.6304,16110.0
2020-08-14 14:30:00,140.26,140.4,140.22,140.4,7011.0,136.6401,136.7765,136.6012,136.7765,7011.0
2020-08-14 14:35:00,140.38,140.38,140.24,140.32,5627.0,136.757,136.757,136.6206,136.6986,5627.0
2020-08-14 14:40:00,140.31,140.33,140.23,140.29,4564.0,136.6888,136.7083,136.6109,136.6693,4564.0
2020-08-14 14:45:00,140.27,140.29,140.2,140.25,6854.0,136.6499,136.6693,136.5817,136.6304,6854.0
2020-08-14 14:50:00,140.23,140.27,140.15,140.26,11136.0,136.6109,136.6499,136.533,136.6401,11136.0
2020-08-14 14:55:00,140.26,140.26,140.07,140.11,6602.0,136.6401,136.6401,136.455,136.494,6602.0
2020-08-14 15:00:00,140.14,140.2,140.03,140.12,7509.0,136.5232,136.5817,136.4161,136.5037,7509.0
2020-08-14 15:05:00,140.12,140.19,140.1,140.16,4336.0,136.5037,136.5719,136.4843,136.5427,4336.0
2020-08-14 15:10:00,140.13,140.23,140.05,140.22,18418.0,136.5135,136.6109,136.4355,136.6012,18418.0
2020-08-14 15:15:00,140.22,140.24,140.18,140.21,11183.0,136.6012,136.6206,136.5622,136.5914,11183.0
2020-08-14 15:20:00,140.22,140.26,140.19,140.2,18929.0,136.6012,136.6401,136.5719,136.5817,18929.0
2020-08-14 15:25:00,140.21,140.33,140.14,140.2,22308.0,136.5914,136.7083,136.5232,136.5817,22308.0
2020-08-14 15:30:00,140.2,140.25,140.15,140.2,28211.0,136.5817,136.6304,136.533,136.5817,28211.0
2020-08-14 15:35:00,140.22,140.23,139.95,139.99,50404.0,136.6012,136.6109,136.3381,136.3771,50404.0
2020-08-14 15:40:00,139.98,140.13,139.98,140.12,6576.0,136.3673,136.5135,136.3673,136.5037,6576.0
2020-08-14 15:45:00,140.12,140.21,140.05,140.06,8570.0,136.5037,136.5914,136.4355,136.4453,8570.0
2020-08-14 15:50:00,140.03,140.7,139.99,140.6,44621.0,136.4161,137.0688,136.3771,136.9713,44621.0
2020-08-14 15:55:00,140.6,140.6,140.29,140.44,90876.0,136.9713,136.9713,136.6693,136.8155,90876.0
2020-08-17 09:30:00,139.3,140.97,138.31,139.13,96411.0,135.7049,137.3318,134.7404,135.5393,96411.0
2020-08-17 09:35:00,139.31,140.0,139.21,139.61,17429.0,135.7146,136.3868,135.6172,136.0069,17429.0
2020-08-17 09:40:00,139.7,140.38,139.66,140.33,14766.0,136.0946,136.757,136.0556,136.7083,14766.0
2020-08-17 09:45:00,140.27,140.58,140.21,140.34,18546.0,136.6499,136.9519,136.5914,136.7181,18546.0
2020-08-17 09:50:00,140.38,140.79,140.27,140.57,8193.0,136.757,137.1564,136.6499,136.9421,8193.0
2020-08-17 09:55:00,140.6,140.69,140.37,140.69,9956.0,136.9713,137.059,136.7473,137.059,9956.0
2020-08-17 10:00:00,140.48,140.86,140.48,140.69,9559.0,136.8544,137.2246,136.8544,137.059,9559.0
2020-08-17 10:05:00,140.64,140.75,140.6,140.67,6164.0,137.0103,137.1175,136.9713,137.0395,6164.0
2020-08-17 10:10:00,140.64,140.7,140.47,140.51,5774.0,137.0103,137.0688,136.8447,136.8837,5774.0
2020-08-17 10:15:00,140.48,140.5,140.18,140.27,9831.0,136.8544,136.8739,136.5622,136.6499,9831.0
2020-08-17 10:20:00,140.22,140.41,140.2,140.4,3827.0,136.6012,136.7862,136.5817,136.7765,3827.0
2020-08-17 10:25:00,140.43,140.49,140.29,140.39,3836.0,136.8057,136.8642,136.6693,136.7668,3836.0
2020-08-17 10:30:00,140.4,140.51,140.33,140.51,6005.0,136.7765,136.8837,136.7083,136.8837,6005.0
2020-08-17 10:35:00,140.5,140.86,140.49,140.72,6477.0,136.8739,137.2246,136.8642,137.0882,6477.0
2020-08-17 10:40:00,140.7,140.74,140.5,140.51,3948.0,137.0688,137.1077,136.8739,136.8837,3948.0
2020-08-17 10:45:00,140.55,140.64,140.47,140.49,4893.0,136.9226,137.0103,136.8447,136.8642,4893.0
2020-08-17 10:50:00,140.53,140.65,140.48,140.52,5442.0,136.9032,137.0201,136.8544,136.8934,5442.0
2020-08-17 10:55:00,140.5,140.5,140.2,140.25,4245.0,136.8739,136.8739,136.5817,136.6304,4245.0
2020-08-17 11:00:00,140.18,140.43,140.16,140.16,9588.0,136.5622,136.8057,136.5427,136.5427,9588.0
2020-08-17 11:05:00,140.1,140.38,140.02,140.28,4376.0,136.4843,136.757,136.4063,136.6596,4376.0
2020-08-17 11:10:00,140.29,140.38,140.23,140.29,6068.0,136.6693,136.757,136.6109,136.6693,6068.0
2020-08-17 11:15:00,140.31,140.42,140.24,140.26,3682.0,136.6888,136.796,136.6206,136.6401,3682.0
2020-08-17 11:20:00,140.34,140.47,140.24,140.43,11283.0,136.7181,136.8447,136.6206,136.8057,11283.0
2020-08-17 11:25:00,140.42,140.42,140.25,140.37,5791.0,136.796,136.796,136.6304,136.7473,5791.0
2020-08-17 11:30:00,140.38,140.46,140.19,140.24,3730.0,136.757,136.835,136.5719,136.6206,3730.0
2020-08-17 11:35:00,140.29,140.35,140.18,140.18,5186.0,136.6693,136.7278,136.5622,136.5622,5186.0
2020-08-17 11:40:00,140.22,140.23,140.1,140.17,5472.0,136.6012,136.6109,136.4843,136.5524,5472.0
2020-08-17 11:45:00,140.17,140.32,140.16,140.29,4241.0,136.5524,136.6986,136.5427,136.6693,4241.0
2020-08-17 11:50:00,140.26,140.29,140.08,140.09,5085.0,136.6401,136.6693,136.4648,136.4745,5085.0
2020-08-17 11:55:00,140.09,140.18,140.07,140.08,5523.0,136.4745,136.5622,136.455,136.4648,5523.0
2020-08-17 12:00:00,140.09,140.17,140.07,140.09,5109.0,136.4745,136.5524,136.455,136.4745,5109.0
2020-08-17 12:05:00,140.09,140.18,140.02,140.02,7216.0,136.4745,136.5622,136.4063,136.4063,7216.0
2020-08-17 12:10:00,140.02,140.03,139.83,139.94,11057.0,136.4063,136.4161,136.2212,136.3284,11057.0
2020-08-17 12:15:00,139.96,140.25,139.7,139.94,22563.0,136.3479,136.6304,136.0946,136.3284,22563.0
2020-08-17 12:20:00,139.93,140.14,139.89,140.12,8175.0,136.3186,136.5232,136.2797,136.5037,8175.0
2020-08-17 12:25:00,140.15,140.17,140.03,140.11,7166.0,136.533,136.5524,136.4161,136.494,7166.0
2020-08-17 12:30:00,140.07,140.08,139.95,139.97,2783.0,136.455,136.4648,136.3381,136.3576,2783.0
2020-08-17 12:35:00,140.0,140.17,139.99,140.03,3523.0,136.3868,136.5524,136.3771,136.4161,3523.0
2020-08-17 12:40:00,140.05,140.09,140.01,140.07,2700.0,136.4355,136.4745,136.3966,136.455,2700.0
2020-08-17 12:45:00,140.08,140.13,140.03,140.13,3193.0,136.4648,136.5135,136.4161,136.5135,3193.0
2020-08-17 12:50:00,140.12,140.12,140.03,140.03,3086.0,136.5037,136.5037,136.4161,136.4161,3086.0
2020-08-17 12:55:00,140.03,140.06,140.0,140.05,2604.0,136.4161,136.4453,136.3868,136.4355,2604.0
2020-08-17 13:00:00,140.04,140.17,140.01,140.14,3334.0,136.4258,136.5524,136.3966,136.5232,3334.0
2020-08-17 13:05:00,140.18,140.25,140.15,140.2,5367.0,136.5622,136.6304,136.533,136.5817,5367.0
2020-08-17 13:10:00,140.17,140.25,140.11,140.2,2651.0,136.5524,136.6304,136.494,136.5817,2651.0
2020-08-17 13:15:00,140.2,140.24,140.08,140.13,5057.0,136.5817,136.6206,136.4648,136.5135,5057.0
2020-08-17 13:20:00,140.16,140.19,140.13,140.16,3265.0,136.5427,136.5719,136.5135,136.5427,3265.0
2020-08-17 13:25:00,140.14,140.27,140.09,140.27,7717.0,136.5232,136.6499,136.4745,136.6499,7717.0
2020-08-17 13:30:00,140.27,140.32,140.24,140.3,3001.0,136.6499,136.6986,136.6206,136.6791,3001.0
2020-08-17 13:35:00,140.31,140.36,140.29,140.3,3742.0,136.6888,136.7375,136.6693,136.6791,3742.0
2020-08-17 13:40:00,140.34,140.36,140.25,140.26,4106.0,136.7181,136.7375,136.6304,136.6401,4106.0
2020-08-17 13:45:00,140.27,140.27,140.15,140.19,4458.0,136.6499,136.6499,136.533,136.5719,4458.0
2020-08-17 13:50:00,140.17,140.22,140.14,140.22,2494.0,136.5524,136.6012,136.5232,136.6012,2494.0
2020-08-17 13:55:00,140.2,140.29,140.16,140.29,2699.0,136.5817,136.6693,136.5427,136.6693,2699.0
2020-08-17 14:00:00,140.3,140.34,140.22,140.34,5535.0,136.6791,136.7181,136.6012,136.7181,5535.0
2020-08-17 14:05:00,140.32,140.32,140.22,140.22,5165.0,136.6986,136.6986,136.6012,136.6012,5165.0
2020-08-17 14:10:00,140.24,140.45,140.24,140.36,7443.0,136.6206,136.8252,136.6206,136.7375,7443.0
2020-08-17 14:15:00,140.36,140.36,140.23,140.23,5114.0,136.7375,136.7375,136.6109,136.6109,5114.0
2020-08-17 14:20:00,140.24,140.27,140.19,140.23,5192.0,136.6206,136.6499,136.5719,136.6109,5192.0
2020-08-17 14:25:00,140.22,140.36,140.17,140.31,3879.0,136.6012,136.7375,136.5524,136.6888,3879.0
2020-08-17 14:30:00,140.28,140.37,140.28,140.31,2620.0,136.6596,136.7473,136.6596,136.6888,2620.0
2020-08-17 14:35:00,140.31,140.38,140.3,140.38,2918.0,136.6888,136.757,136.6791,136.757,2918.0
2020-08-17 14:40:00,140.37,140.41,140.32,140.4,3623.0,136.7473,136.7862,136.6986,136.7765,3623.0
2020-08-17 14:45:00,140.45,140.45,140.28,140.3,5413.0,136.8252,136.8252,136.6596,136.6791,5413.0
2020-08-17 14:50:00,140.33,140.33,140.16,140.18,5338.0,136.7083,136.7083,136.5427,136.5622,5338.0
2020-08-17 14:55:00,140.19,140.25,140.18,140.2,6870.0,136.5719,136.6304,136.5622,136.5817,6870.0
2020-08-17 15:00:00,140.22,140.22,140.12,140.15,8042.0,136.6012,136.6012,136.5037,136.533,8042.0
2020-08-17 15:05:00,140.14,140.2,140.13,140.17,6452.0,136.5232,136.5817,136.5135,136.5524,6452.0
2020-08-17 15:10:00,140.15,140.2,140.07,140.2,11563.0,136.533,136.5817,136.455,136.5817,11563.0
2020-08-17 15:15:00,140.19,140.28,140.15,140.19,7776.0,136.5719,136.6596,136.533,136.5719,7776.0
2020-08-17 15:20:00,140.17,140.18,140.04,140.06,7538.0,136.5524,136.5622,136.4258,136.4453,7538.0
2020-08-17 15:25:00,140.06,140.16,140.06,140.11,8809.0,136.4453,136.5427,136.4453,136.494,8809.0
2020-08-17 15:30:00,140.17,140.51,140.15,140.47,15543.0,136.5524,136.8837,136.533,136.8447,15543.0
2020-08-17 15:35:00,140.47,140.49,140.32,140.34,14282.0,136.8447,136.8642,136.6986,136.7181,14282.0
2020-08-17 15:40:00,140.35,140.38,140.31,140.32,9799.0,136.7278,136.757,136.6888,136.6986,9799.0
2020-08-17 15:45:00,140.31,140.46,140.29,140.35,18654.0,136.6888,136.835,136.6693,136.7278,18654.0
2020-08-17 15:50:00,140.36,140.57,140.27,140.3,39326.0,136.7375,136.9421,136.6499,136.6791,39326.0
2020-08-17 15:55:00,140.32,140.44,140.22,140.44,57719.0,136.6986,136.8155,136.6012,136.8155,57719.0
2020-08-18 09:30:00,140.6,141.68,140.57,141.24,38560.0,136.9713,138.0235,136.9421,137.5948,38560.0
2020-08-18 09:35:00,141.19,141.31,140.89,141.26,11959.0,137.5461,137.663,137.2539,137.6143,11959.0
2020-08-18 09:40:00,141.19,141.38,140.95,141.02,6521.0,137.5461,137.7312,137.3123,137.3805,6521.0
2020-08-18 09:45:00,141.06,141.47,141.04,141.21,13181.0,137.4195,137.8189,137.4,137.5656,13181.0
2020-08-18 09:50:00,141.21,141.37,141.07,141.07,10666.0,137.5656,137.7215,137.4292,137.4292,10666.0
2020-08-18 09:55:00,141.08,141.08,140.8,140.83,13059.0,137.439,137.439,137.1662,137.1954,13059.0
2020-08-18 10:00:00,140.91,140.94,140.66,140.72,14013.0,137.2733,137.3026,137.0298,137.0882,14013.0
2020-08-18 10:05:00,140.82,140.82,140.16,140.24,19955.0,137.1857,137.1857,136.5427,136.6206,19955.0
2020-08-18 10:10:00,140.29,141.05,140.29,141.0,20512.0,136.6693,137.4097,136.6693,137.361,20512.0
2020-08-18 10:15:00,141.16,141.2,140.66,140.73,5017.0,137.5169,137.5559,137.0298,137.098,5017.0
2020-08-18 10:20:00,140.71,140.71,140.5,140.63,7800.0,137.0785,137.0785,136.8739,137.0006,7800.0
2020-08-18 10:25:00,140.64,140.64,140.25,140.4,10069.0,137.0103,137.0103,136.6304,136.7765,10069.0
2020-08-18 10:30:00,140.22,140.4,140.22,140.36,8189.0,136.6012,136.7765,136.6012,136.7375,8189.0
2020-08-18 10:35:00,140.35,141.02,140.35,140.95,8177.0,136.7278,137.3805,136.7278,137.3123,8177.0
2020-08-18 10:40:00,140.88,141.38,140.73,141.38,5343.0,137.2441,137.7312,137.098,137.7312,5343.0
2020-08-18 10:45:00,141.35,141.4,141.19,141.19,4281.0,137.702,137.7507,137.5461,137.5461,4281.0
2020-08-18 10:50:00,141.31,141.65,141.31,141.34,12009.0,137.663,137.9942,137.663,137.6922,12009.0
2020-08-18 10:55:00,141.45,141.45,141.27,141.4,8176.0,137.7994,137.7994,137.6241,137.7507,8176.0
2020-08-18 11:00:00,141.4,141.47,141.3,141.32,8901.0,137.7507,137.8189,137.6533,137.6728,8901.0
2020-08-18 11:05:00,141.31,141.48,141.3,141.48,19019.0,137.663,137.8286,137.6533,137.8286,19019.0
2020-08-18 11:10:00,141.5,141.5,141.14,141.16,7035.0,137.8481,137.8481,137.4974,137.5169,7035.0
2020-08-18 11:15:00,141.18,141.37,141.13,141.3,5535.0,137.5364,137.7215,137.4877,137.6533,5535.0
2020-08-18 11:20:00,141.25,141.54,141.2,141.53,7877.0,137.6046,137.8871,137.5559,137.8773,7877.0
2020-08-18 11:25:00,141.51,141.53,141.23,141.3,5656.0,137.8579,137.8773,137.5851,137.6533,5656.0
2020-08-18 11:30:00,141.36,141.46,141.25,141.46,16744.0,137.7117,137.8092,137.6046,137.8092,16744.0
2020-08-18 11:35:00,141.44,141.46,141.31,141.38,14204.0,137.7897,137.8092,137.663,137.7312,14204.0
2020-08-18 11:40:00,141.42,141.59,141.34,141.47,5486.0,137.7702,137.9358,137.6922,137.8189,5486.0
2020-08-18 11:45:00,141.47,141.47,141.28,141.28,5762.0,137.8189,137.8189,137.6338,137.6338,5762.0
2020-08-18 11:50:00,141.3,141.49,141.29,141.47,2985.0,137.6533,137.8384,137.6435,137.8189,2985.0
2020-08-18 11:55:00,141.5,141.57,141.46,141.5,4322.0,137.8481,137.9163,137.8092,137.8481,4322.0
2020-08-18 12:00:00,141.5,141.61,141.49,141.57,6755.0,137.8481,137.9553,137.8384,137.9163,6755.0
2020-08-18 12:05:00,141.58,141.73,141.58,141.7,3267.0,137.9261,138.0722,137.9261,138.043,3267.0
2020-08-18 12:10:00,141.72,141.89,141.71,141.8,7173.0,138.0624,138.2281,138.0527,138.1404,7173.0
2020-08-18 12:15:00,141.79,141.94,141.7,141.88,6656.0,138.1306,138.2768,138.043,138.2183,6656.0
2020-08-18 12:20:00,141.95,141.97,141.79,141.8,5154.0,138.2865,138.306,138.1306,138.1404,5154.0
2020-08-18 12:25:00,141.81,141.91,141.81,141.84,5776.0,138.1501,138.2475,138.1501,138.1793,5776.0
2020-08-18 12:30:00,141.91,142.13,141.91,142.01,9912.0,138.2475,138.4619,138.2475,138.345,9912.0
2020-08-18 12:35:00,141.98,142.12,141.98,142.1,2500.0,138.3157,138.4521,138.3157,138.4326,2500.0
2020-08-18 12:40:00,142.06,142.07,141.96,142.07,4033.0,138.3937,138.4034,138.2962,138.4034,4033.0
2020-08-18 12:45:00,142.11,142.13,141.88,141.99,5856.0,138.4424,138.4619,138.2183,138.3255,5856.0
2020-08-18 12:50:00,142.02,142.06,141.9,141.97,6462.0,138.3547,138.3937,138.2378,138.306,6462.0
2020-08-18 12:55:00,141.94,142.07,141.89,142.06,5079.0,138.2768,138.4034,138.2281,138.3937,5079.0
2020-08-18 13:00:00,142.04,142.32,142.01,142.19,26307.0,138.3742,138.647,138.345,138.5203,26307.0
2020-08-18 13:05:00,142.22,142.37,142.21,142.28,6392.0,138.5495,138.6957,138.5398,138.608,6392.0
2020-08-18 13:10:00,142.34,142.37,142.18,142.22,7364.0,138.6664,138.6957,138.5106,138.5495,7364.0
2020-08-18 13:15:00,142.2,142.29,142.17,142.26,5365.0,138.5301,138.6177,138.5008,138.5885,5365.0
2020-08-18 13:20:00,142.27,142.33,141.99,142.08,8387.0,138.5982,138.6567,138.3255,138.4131,8387.0
2020-08-18 13:25:00,142.12,142.21,142.08,142.14,5882.0,138.4521,138.5398,138.4131,138.4716,5882.0
2020-08-18 13:30:00,142.12,142.35,142.1,142.32,6081.0,138.4521,138.6762,138.4326,138.647,6081.0
2020-08-18 13:35:00,142.36,142.43,142.32,142.35,8357.0,138.6859,138.7541,138.647,138.6762,8357.0
2020-08-18 13:40:00,142.38,142.39,142.28,142.33,4317.0,138.7054,138.7151,138.608,138.6567,4317.0
2020-08-18 13:45:00,142.34,142.45,142.3,142.45,4877.0,138.6664,138.7736,138.6275,138.7736,4877.0
2020-08-18 13:50:00,142.43,142.47,142.4,142.47,4650.0,138.7541,138.7931,138.7249,138.7931,4650.0
2020-08-18 13:55:00,142.45,142.48,142.35,142.41,3626.0,138.7736,138.8028,138.6762,138.7346,3626.0
2020-08-18 14:00:00,142.41,142.47,142.31,142.36,8310.0,138.7346,138.7931,138.6372,138.6859,8310.0
2020-08-18 14:05:00,142.37,142.49,142.37,142.44,4596.0,138.6957,138.8126,138.6957,138.7639,4596.0
2020-08-18 14:10:00,142.49,142.49,142.34,142.4,4997.0,138.8126,138.8126,138.6664,138.7249,4997.0
2020-08-18 14:15:00,142.39,142.53,142.33,142.53,6319.0,138.7151,138.8515,138.6567,138.8515,6319.0
2020-08-18 14:20:00,142.55,142.64,142.43,142.62,6498.0,138.871,138.9587,138.7541,138.9392,6498.0
2020-08-18 14:25:00,142.67,142.69,142.5,142.69,10876.0,138.9879,139.0074,138.8223,139.0074,10876.0
2020-08-18 14:30:00,142.69,142.74,142.64,142.66,6311.0,139.0074,139.0561,138.9587,138.9782,6311.0
2020-08-18 14:35:00,142.66,142.66,142.32,142.32,8600.0,138.9782,138.9782,138.647,138.647,8600.0
2020-08-18 14:40:00,142.31,142.37,142.13,142.13,8753.0,138.6372,138.6957,138.4619,138.4619,8753.0
2020-08-18 14:45:00,142.13,142.33,142.1,142.33,15981.0,138.4619,138.6567,138.4326,138.6567,15981.0
2020-08-18 14:50:00,142.4,142.48,142.33,142.34,4661.0,138.7249,138.8028,138.6567,138.6664,4661.0
2020-08-18 14:55:00,142.33,142.5,142.33,142.4,7244.0,138.6567,138.8223,138.6567,138.7249,7244.0
2020-08-18 15:00:00,142.47,142.47,142.38,142.45,6772.0,138.7931,138.7931,138.7054,138.7736,6772.0
2020-08-18 15:05:00,142.42,142.6,142.42,142.53,5059.0,138.7444,138.9197,138.7444,138.8515,5059.0
2020-08-18 15:10:00,142.55,142.67,142.55,142.67,4676.0,138.871,138.9879,138.871,138.9879,4676.0
2020-08-18 15:15:00,142.66,142.66,142.5,142.5,6277.0,138.9782,138.9782,138.8223,138.8223,6277.0
2020-08-18 15:20:00,142.5,142.66,142.49,142.53,9758.0,138.8223,138.9782,138.8126,138.8515,9758.0
2020-08-18 15:25:00,142.54,142.57,142.46,142.48,9479.0,138.8613,138.8905,138.7833,138.8028,9479.0
2020-08-18 15:30:00,142.53,142.66,142.52,142.58,11900.0,138.8515,138.9782,138.8418,138.9002,11900.0
2020-08-18 15:35:00,142.57,142.6,142.45,142.48,12680.0,138.8905,138.9197,138.7736,138.8028,12680.0
2020-08-18 15:40:00,142.55,142.58,142.46,142.51,13134.0,138.871,138.9002,138.7833,138.8321,13134.0
2020-08-18 15:45:00,142.5,142.64,142.48,142.58,17222.0,138.8223,138.9587,138.8028,138.9002,17222.0
2020-08-18 15:50:00,142.56,142.68,142.55,142.59,41850.0,138.8808,138.9977,138.871,138.91,41850.0
2020-08-18 15:55:00,142.6,142.74,142.52,142.59,53898.0,138.9197,139.0561,138.8418,138.91,53898.0
2020-08-19 09:30:00,142.23,143.62,142.01,143.57,57114.0,138.5593,139.9134,138.345,139.8647,57114.0
2020-08-19 09:35:00,143.56,143.57,142.92,143.02,20140.0,139.855,139.8647,139.2315,139.3289,20140.0
2020-08-19 09:40:00,143.06,143.21,142.54,142.56,12865.0,139.3679,139.514,138.8613,138.8808,12865.0
2020-08-19 09:45:00,142.58,142.6,142.07,142.1,16428.0,138.9002,138.9197,138.4034,138.4326,16428.0
2020-08-19 09:50:00,142.15,142.56,141.87,142.1,14281.0,138.4813,138.8808,138.2086,138.4326,14281.0
2020-08-19 09:55:00,142.06,142.22,141.73,141.91,5550.0,138.3937,138.5495,138.0722,138.2475,5550.0
2020-08-19 10:00:00,142.24,142.3,141.74,141.94,8311.0,138.569,138.6275,138.0819,138.2768,8311.0
2020-08-19 10:05:00,141.96,142.44,141.96,142.42,8622.0,138.2962,138.7639,138.2962,138.7444,8622.0
2020-08-19 10:10:00,142.4,142.46,142.18,142.21,4925.0,138.7249,138.7833,138.5106,138.5398,4925.0
2020-08-19 10:15:00,142.29,142.95,142.1,142.95,17547.0,138.6177,139.2607,138.4326,139.2607,17547.0
2020-08-19 10:20:00,142.9,143.07,142.43,142.61,15980.0,139.212,139.3776,138.7541,138.9295,15980.0
2020-08-19 10:25:00,142.83,142.83,142.72,142.8,3806.0,139.1438,139.1438,139.0366,139.1146,3806.0
2020-08-19 10:30:00,142.83,142.92,142.73,142.79,5120.0,139.1438,139.2315,139.0464,139.1048,5120.0
2020-08-19 10:35:00,142.8,142.94,142.71,142.89,6362.0,139.1146,139.251,139.0269,139.2022,6362.0
2020-08-19 10:40:00,142.91,142.91,142.48,142.48,5108.0,139.2217,139.2217,138.8028,138.8028,5108.0
2020-08-19 10:45:00,142.46,142.69,142.34,142.66,3150.0,138.7833,139.0074,138.6664,138.9782,3150.0
2020-08-19 10:50:00,142.74,142.83,142.65,142.81,10370.0,139.0561,139.1438,138.9684,139.1243,10370.0
2020-08-19 10:55:00,142.75,142.78,142.47,142.59,4598.0,139.0659,139.0951,138.7931,138.91,4598.0
2020-08-19 11:00:00,142.59,143.0,142.59,142.82,15362.0,138.91,139.3094,138.91,139.1341,15362.0
2020-08-19 11:05:00,142.86,142.99,142.67,142.83,4944.0,139.173,139.2997,138.9879,139.1438,4944.0
2020-08-19 11:10:00,142.81,142.96,142.73,142.77,14908.0,139.1243,139.2704,139.0464,139.0853,14908.0
2020-08-19 11:15:00,142.83,143.13,142.83,142.98,5644.0,139.1438,139.4361,139.1438,139.2899,5644.0
2020-08-19 11:20:00,142.97,143.08,142.96,143.0,5643.0,139.2802,139.3873,139.2704,139.3094,5643.0
2020-08-19 11:25:00,143.02,143.17,143.02,143.17,3375.0,139.3289,139.475,139.3289,139.475,3375.0
2020-08-19 11:30:00,143.16,143.16,142.94,143.09,7151.0,139.4653,139.4653,139.251,139.3971,7151.0
2020-08-19 11:35:00,143.1,143.1,142.96,143.02,4642.0,139.4068,139.4068,139.2704,139.3289,4642.0
2020-08-19 11:40:00,143.05,143.07,142.98,143.04,3750.0,139.3581,139.3776,139.2899,139.3484,3750.0
2020-08-19 11:45:00,143.01,143.1,143.01,143.08,4320.0,139.3191,139.4068,139.3191,139.3873,4320.0
2020-08-19 11:50:00,143.1,143.22,143.0,143.03,3600.0,139.4068,139.5237,139.3094,139.3386,3600.0
2020-08-19 11:55:00,143.0,143.14,142.89,143.14,7823.0,139.3094,139.4458,139.2022,139.4458,7823.0
2020-08-19 12:00:00,143.15,143.2,143.04,143.04,4838.0,139.4555,139.5042,139.3484,139.3484,4838.0
2020-08-19 12:05:00,143.06,143.06,142.8,142.92,5618.0,139.3679,139.3679,139.1146,139.2315,5618.0
2020-08-19 12:10:00,142.91,142.95,142.5,142.5,10252.0,139.2217,139.2607,138.8223,138.8223,10252.0
2020-08-19 12:15:00,142.48,142.58,142.34,142.36,4587.0,138.8028,138.9002,138.6664,138.6859,4587.0
2020-08-19 12:20:00,142.36,142.41,142.12,142.15,8135.0,138.6859,138.7346,138.4521,138.4813,8135.0
2020-08-19 12:25:00,142.12,142.16,142.01,142.13,6275.0,138.4521,138.4911,138.345,138.4619,6275.0
2020-08-19 12:30:00,142.09,142.16,142.05,142.16,2444.0,138.4229,138.4911,138.3839,138.4911,2444.0
2020-08-19 12:35:00,142.16,142.19,142.01,142.08,3586.0,138.4911,138.5203,138.345,138.4131,3586.0
2020-08-19 12:40:00,142.14,142.31,142.12,142.27,3426.0,138.4716,138.6372,138.4521,138.5982,3426.0
2020-08-19 12:45:00,142.26,142.26,142.13,142.14,2724.0,138.5885,138.5885,138.4619,138.4716,2724.0
2020-08-19 12:50:00,142.19,142.23,142.17,142.2,4031.0,138.5203,138.5593,138.5008,138.5301,4031.0
2020-08-19 12:55:00,142.2,142.2,142.08,142.19,3841.0,138.5301,138.5301,138.4131,138.5203,3841.0
2020-08-19 13:00:00,142.18,142.2,142.0,142.15,9109.0,138.5106,138.5301,138.3352,138.4813,9109.0
2020-08-19 13:05:00,142.1,142.16,142.08,142.14,2810.0,138.4326,138.4911,138.4131,138.4716,2810.0
2020-08-19 13:10:00,142.16,142.2,142.11,142.17,15555.0,138.4911,138.5301,138.4424,138.5008,15555.0
2020-08-19 13:15:00,142.17,142.23,142.14,142.22,6081.0,138.5008,138.5593,138.4716,138.5495,6081.0
2020-08-19 13:20:00,142.29,142.35,142.25,142.35,8267.0,138.6177,138.6762,138.5788,138.6762,8267.0
2020-08-19 13:25:00,142.34,142.55,142.3,142.36,10053.0,138.6664,138.871,138.6275,138.6859,10053.0
2020-08-19 13:30:00,142.43,142.47,142.39,142.45,3909.0,138.7541,138.7931,138.7151,138.7736,3909.0
2020-08-19 13:35:00,142.46,142.53,142.39,142.53,3703.0,138.7833,138.8515,138.7151,138.8515,3703.0
2020-08-19 13:40:00,142.47,142.47,142.36,142.37,4561.0,138.7931,138.7931,138.6859,138.6957,4561.0
2020-08-19 13:45:00,142.36,142.44,142.35,142.4,4670.0,138.6859,138.7639,138.6762,138.7249,4670.0
2020-08-19 13:50:00,142.41,142.43,142.3,142.34,4354.0,138.7346,138.7541,138.6275,138.6664,4354.0
2020-08-19 13:55:00,142.34,142.47,142.34,142.47,1418.0,138.6664,138.7931,138.6664,138.7931,1418.0
2020-08-19 14:00:00,142.45,142.49,142.41,142.43,5630.0,138.7736,138.8126,138.7346,138.7541,5630.0
2020-08-19 14:05:00,142.42,142.42,142.04,142.13,3225.0,138.7444,138.7444,138.3742,138.4619,3225.0
2020-08-19 14:10:00,142.1,142.11,141.91,141.93,6781.0,138.4326,138.4424,138.2475,138.267,6781.0
2020-08-19 14:15:00,141.94,141.94,141.56,141.56,7191.0,138.2768,138.2768,137.9066,137.9066,7191.0
2020-08-19 14:20:00,141.55,141.56,141.07,141.33,12694.0,137.8968,137.9066,137.4292,137.6825,12694.0
2020-08-19 14:25:00,141.41,141.49,141.15,141.31,12046.0,137.7604,137.8384,137.5072,137.663,12046.0
2020-08-19 14:30:00,141.39,141.6,141.25,141.57,10906.0,137.741,137.9455,137.6046,137.9163,10906.0
2020-08-19 14:35:00,141.6,141.71,141.47,141.63,5204.0,137.9455,138.0527,137.8189,137.9748,5204.0
2020-08-19 14:40:00,141.66,141.8,141.58,141.78,11291.0,138.004,138.1404,137.9261,138.1209,11291.0
2020-08-19 14:45:00,141.81,142.0,141.81,141.97,2580.0,138.1501,138.3352,138.1501,138.306,2580.0
2020-08-19 14:50:00,141.96,142.09,141.96,142.03,2651.0,138.2962,138.4229,138.2962,138.3644,2651.0
2020-08-19 14:55:00,142.1,142.18,141.95,142.0,6827.0,138.4326,138.5106,138.2865,138.3352,6827.0
2020-08-19 15:00:00,141.99,142.07,141.7,141.71,10797.0,138.3255,138.4034,138.043,138.0527,10797.0
2020-08-19 15:05:00,141.73,141.93,141.72,141.82,6796.0,138.0722,138.267,138.0624,138.1599,6796.0
2020-08-19 15:10:00,141.88,141.93,141.79,141.81,11721.0,138.2183,138.267,138.1306,138.1501,11721.0
2020-08-19 15:15:00,141.81,141.84,141.75,141.77,5726.0,138.1501,138.1793,138.0917,138.1112,5726.0
2020-08-19 15:20:00,141.79,141.82,141.65,141.74,5509.0,138.1306,138.1599,137.9942,138.0819,5509.0
2020-08-19 15:25:00,141.7,141.83,141.6,141.65,5319.0,138.043,138.1696,137.9455,137.9942,5319.0
2020-08-19 15:30:00,141.68,141.77,141.44,141.45,20305.0,138.0235,138.1112,137.7897,137.7994,20305.0
2020-08-19 15:35:00,141.48,141.8,141.36,141.67,39791.0,137.8286,138.1404,137.7117,138.0137,39791.0
2020-08-19 15:40:00,141.66,141.87,141.64,141.84,12066.0,138.004,138.2086,137.9845,138.1793,12066.0
2020-08-19 15:45:00,141.84,141.93,141.56,141.7,33262.0,138.1793,138.267,137.9066,138.043,33262.0
2020-08-19 15:50:00,141.66,141.96,141.42,141.91,64784.0,138.004,138.2962,137.7702,138.2475,64784.0
2020-08-19 15:55:00,141.89,141.96,141.76,141.87,95666.0,138.2281,138.2962,138.1014,138.2086,95666.0
2020-08-20 09:30:00,141.58,141.99,141.05,141.61,26443.0,137.9261,138.3255,137.4097,137.9553,26443.0
2020-08-20 09:35:00,141.71,141.9,141.54,141.66,3617.0,138.0527,138.2378,137.8871,138.004,3617.0
2020-08-20 09:40:00,141.67,142.06,141.61,142.06,3869.0,138.0137,138.3937,137.9553,138.3937,3869.0
2020-08-20 09:45:00,142.01,142.4,141.94,142.34,8671.0,138.345,138.7249,138.2768,138.6664,8671.0
2020-08-20 09:50:00,142.32,142.33,141.96,142.02,8373.0,138.647,138.6567,138.2962,138.3547,8373.0
2020-08-20 09:55:00,141.96,142.14,141.79,141.91,5263.0,138.2962,138.4716,138.1306,138.2475,5263.0
2020-08-20 10:00:00,142.03,142.03,141.51,141.57,2924.0,138.3644,138.3644,137.8579,137.9163,2924.0
2020-08-20 10:05:00,141.61,142.03,141.61,141.97,3999.0,137.9553,138.3644,137.9553,138.306,3999.0
2020-08-20 10:10:00,141.99,142.02,141.64,141.89,3350.0,138.3255,138.3547,137.9845,138.2281,3350.0
2020-08-20 10:15:00,141.85,142.26,141.85,142.15,2550.0,138.1891,138.5885,138.1891,138.4813,2550.0
2020-08-20 10:20:00,142.15,142.15,141.9,141.93,4416.0,138.4813,138.4813,138.2378,138.267,4416.0
2020-08-20 10:25:00,141.94,142.16,141.93,142.08,2718.0,138.2768,138.4911,138.267,138.4131,2718.0
2020-08-20 10:30:00,142.08,142.26,142.06,142.17,2200.0,138.4131,138.5885,138.3937,138.5008,2200.0
2020-08-20 10:35:00,142.18,142.18,141.87,141.87,4201.0,138.5106,138.5106,138.2086,138.2086,4201.0
2020-08-20 10:40:00,141.91,142.0,141.77,141.94,2961.0,138.2475,138.3352,138.1112,138.2768,2961.0
2020-08-20 10:45:00,142.09,142.16,141.98,142.1,5018.0,138.4229,138.4911,138.3157,138.4326,5018.0
2020-08-20 10:50:00,142.14,142.44,142.09,142.43,2958.0,138.4716,138.7639,138.4229,138.7541,2958.0
2020-08-20 10:55:00,142.44,142.64,142.44,142.44,8989.0,138.7639,138.9587,138.7639,138.7639,8989.0
2020-08-20 11:00:00,142.45,142.45,142.24,142.28,3550.0,138.7736,138.7736,138.569,138.608,3550.0
2020-08-20 11:05:00,142.26,142.28,142.02,142.08,4384.0,138.5885,138.608,138.3547,138.4131,4384.0
2020-08-20 11:10:00,142.08,142.16,142.01,142.07,2600.0,138.4131,138.4911,138.345,138.4034,2600.0
2020-08-20 11:15:00,141.99,142.11,141.9,142.02,4131.0,138.3255,138.4424,138.2378,138.3547,4131.0
2020-08-20 11:20:00,141.95,142.15,141.93,142.04,3250.0,138.2865,138.4813,138.267,138.3742,3250.0
2020-08-20 11:25:00,142.11,142.23,142.08,142.12,3594.0,138.4424,138.5593,138.4131,138.4521,3594.0
2020-08-20 11:30:00,142.16,142.26,142.1,142.13,2940.0,138.4911,138.5885,138.4326,138.4619,2940.0
2020-08-20 11:35:00,142.19,142.47,142.19,142.44,3099.0,138.5203,138.7931,138.5203,138.7639,3099.0
2020-08-20 11:40:00,142.44,142.44,142.26,142.33,1850.0,138.7639,138.7639,138.5885,138.6567,1850.0
2020-08-20 11:45:00,142.35,142.41,142.29,142.4,3690.0,138.6762,138.7346,138.6177,138.7249,3690.0
2020-08-20 11:50:00,142.39,142.57,142.38,142.57,4592.0,138.7151,138.8905,138.7054,138.8905,4592.0
2020-08-20 11:55:00,142.52,142.71,142.5,142.64,3834.0,138.8418,139.0269,138.8223,138.9587,3834.0
2020-08-20 12:00:00,142.65,142.65,142.52,142.53,4036.0,138.9684,138.9684,138.8418,138.8515,4036.0
2020-08-20 12:05:00,142.52,142.58,142.51,142.55,1811.0,138.8418,138.9002,138.8321,138.871,1811.0
2020-08-20 12:10:00,142.56,142.65,142.5,142.51,4480.0,138.8808,138.9684,138.8223,138.8321,4480.0
2020-08-20 12:15:00,142.56,142.61,142.46,142.54,8349.0,138.8808,138.9295,138.7833,138.8613,8349.0
2020-08-20 12:20:00,142.56,142.62,142.52,142.6,3187.0,138.8808,138.9392,138.8418,138.9197,3187.0
2020-08-20 12:25:00,142.56,142.68,142.55,142.66,5917.0,138.8808,138.9977,138.871,138.9782,5917.0
2020-08-20 12:30:00,142.65,142.75,142.65,142.74,5892.0,138.9684,139.0659,138.9684,139.0561,5892.0
2020-08-20 12:35:00,142.75,142.76,142.64,142.73,3169.0,139.0659,139.0756,138.9587,139.0464,3169.0
2020-08-20 12:40:00,142.73,142.76,142.61,142.68,9620.0,139.0464,139.0756,138.9295,138.9977,9620.0
2020-08-20 12:45:00,142.67,142.69,142.62,142.63,3594.0,138.9879,139.0074,138.9392,138.949,3594.0
2020-08-20 12:50:00,142.6,142.6,142.5,142.54,1750.0,138.9197,138.9197,138.8223,138.8613,1750.0
2020-08-20 12:55:00,142.54,142.57,142.39,142.44,2572.0,138.8613,138.8905,138.7151,138.7639,2572.0
2020-08-20 13:00:00,142.48,142.48,142.35,142.4,2417.0,138.8028,138.8028,138.6762,138.7249,2417.0
2020-08-20 13:05:00,142.37,142.37,142.31,142.33,1000.0,138.6957,138.6957,138.6372,138.6567,1000.0
2020-08-20 13:10:00,142.33,142.37,142.24,142.26,4168.0,138.6567,138.6957,138.569,138.5885,4168.0
2020-08-20 13:15:00,142.24,142.42,142.24,142.41,8023.0,138.569,138.7444,138.569,138.7346,8023.0
2020-08-20 13:20:00,142.41,142.41,142.28,142.36,8493.0,138.7346,138.7346,138.608,138.6859,8493.0
2020-08-20 13:25:00,142.35,142.36,142.18,142.23,21008.0,138.6762,138.6859,138.5106,138.5593,21008.0
2020-08-20 13:30:00,142.26,142.46,142.26,142.42,2354.0,138.5885,138.7833,138.5885,138.7444,2354.0
2020-08-20 13:35:00,142.42,142.52,142.41,142.41,4257.0,138.7444,138.8418,138.7346,138.7346,4257.0
2020-08-20 13:40:00,142.4,142.65,142.39,142.65,7083.0,138.7249,138.9684,138.7151,138.9684,7083.0
2020-08-20 13:45:00,142.62,142.67,142.5,142.59,6348.0,138.9392,138.9879,138.8223,138.91,6348.0
2020-08-20 13:50:00,142.65,142.74,142.65,142.66,5673.0,138.9684,139.0561,138.9684,138.9782,5673.0
2020-08-20 13:55:00,142.72,142.75,142.64,142.71,12699.0,139.0366,139.0659,138.9587,139.0269,12699.0
2020-08-20 14:00:00,142.71,142.85,142.7,142.75,4858.0,139.0269,139.1633,139.0171,139.0659,4858.0
2020-08-20 14:05:00,142.76,142.9,142.75,142.9,5749.0,139.0756,139.212,139.0659,139.212,5749.0
2020-08-20 14:10:00,142.91,143.0,142.89,142.97,10645.0,139.2217,139.3094,139.2022,139.2802,10645.0
2020-08-20 14:15:00,142.96,143.04,142.89,142.95,11705.0,139.2704,139.3484,139.2022,139.2607,11705.0
2020-08-20 14:20:00,142.91,143.22,142.91,143.16,9282.0,139.2217,139.5237,139.2217,139.4653,9282.0
2020-08-20 14:25:00,143.12,143.12,143.04,143.11,2211.0,139.4263,139.4263,139.3484,139.4166,2211.0
2020-08-20 14:30:00,143.11,143.23,143.1,143.13,13979.0,139.4166,139.5335,139.4068,139.4361,13979.0
2020-08-20 14:35:00,143.13,143.41,143.12,143.31,20287.0,139.4361,139.7088,139.4263,139.6114,20287.0
2020-08-20 14:40:00,143.31,143.46,143.27,143.37,16877.0,139.6114,139.7575,139.5724,139.6699,16877.0
2020-08-20 14:45:00,143.4,143.51,143.35,143.38,5440.0,139.6991,139.8062,139.6504,139.6796,5440.0
2020-08-20 14:50:00,143.41,143.51,143.35,143.47,12039.0,139.7088,139.8062,139.6504,139.7673,12039.0
2020-08-20 14:55:00,143.5,143.55,143.41,143.53,10149.0,139.7965,139.8452,139.7088,139.8257,10149.0
2020-08-20 15:00:00,143.51,143.59,143.5,143.58,12090.0,139.8062,139.8842,139.7965,139.8744,12090.0
2020-08-20 15:05:00,143.6,143.86,143.58,143.74,18604.0,139.8939,140.1472,139.8744,140.0303,18604.0
2020-08-20 15:10:00,143.74,143.82,143.72,143.79,7999.0,140.0303,140.1082,140.0108,140.079,7999.0
2020-08-20 15:15:00,143.8,143.81,143.56,143.56,11863.0,140.0888,140.0985,139.855,139.855,11863.0
2020-08-20 15:20:00,143.59,143.61,143.51,143.54,10389.0,139.8842,139.9037,139.8062,139.8355,10389.0
2020-08-20 15:25:00,143.55,143.61,143.48,143.59,15620.0,139.8452,139.9037,139.777,139.8842,15620.0
2020-08-20 15:30:00,143.58,143.74,143.58,143.73,14877.0,139.8744,140.0303,139.8744,140.0206,14877.0
2020-08-20 15:35:00,143.75,143.9,143.71,143.87,20442.0,140.04,140.1862,140.0011,140.157,20442.0
2020-08-20 15:40:00,143.88,143.96,143.74,143.8,20385.0,140.1667,140.2446,140.0303,140.0888,20385.0
2020-08-20 15:45:00,143.8,143.87,143.74,143.76,20063.0,140.0888,140.157,140.0303,140.0498,20063.0
2020-08-20 15:50:00,143.75,143.78,143.39,143.39,55998.0,140.04,140.0693,139.6893,139.6893,55998.0
2020-08-20 15:55:00,143.4,143.49,143.27,143.49,42432.0,139.6991,139.7868,139.5724,139.7868,42432.0
2020-08-21 09:30:00,142.76,142.99,141.89,141.89,89564.0,139.0756,139.2997,138.2281,138.2281,89564.0
2020-08-21 09:35:00,142.03,142.03,141.2,141.31,8843.0,138.3644,138.3644,137.5559,137.663,8843.0
2020-08-21 09:40:00,141.35,141.95,141.35,141.63,10000.0,137.702,138.2865,137.702,137.9748,10000.0
2020-08-21 09:45:00,141.75,141.87,141.06,141.08,13004.0,138.0917,138.2086,137.4195,137.439,13004.0
2020-08-21 09:50:00,141.24,141.64,141.09,141.64,14923.0,137.5948,137.9845,137.4487,137.9845,14923.0
2020-08-21 09:55:00,141.66,141.87,141.53,141.71,9026.0,138.004,138.2086,137.8773,138.0527,9026.0
2020-08-21 10:00:00,141.69,141.89,141.56,141.8,9647.0,138.0332,138.2281,137.9066,138.1404,9647.0
2020-08-21 10:05:00,141.81,141.89,141.62,141.65,9983.0,138.1501,138.2281,137.965,137.9942,9983.0
2020-08-21 10:10:00,141.65,141.71,141.47,141.69,6935.0,137.9942,138.0527,137.8189,138.0332,6935.0
2020-08-21 10:15:00,141.66,141.95,141.66,141.8,4007.0,138.004,138.2865,138.004,138.1404,4007.0
2020-08-21 10:20:00,141.75,141.89,141.65,141.88,7600.0,138.0917,138.2281,137.9942,138.2183,7600.0
2020-08-21 10:25:00,141.95,142.24,141.94,142.12,5760.0,138.2865,138.569,138.2768,138.4521,5760.0
2020-08-21 10:30:00,142.14,142.42,142.14,142.36,6878.0,138.4716,138.7444,138.4716,138.6859,6878.0
2020-08-21 10:35:00,142.34,142.35,142.13,142.13,11396.0,138.6664,138.6762,138.4619,138.4619,11396.0
2020-08-21 10:40:00,142.16,142.28,142.06,142.1,6363.0,138.4911,138.608,138.3937,138.4326,6363.0
2020-08-21 10:45:00,142.12,142.18,141.9,141.99,6708.0,138.4521,138.5106,138.2378,138.3255,6708.0
2020-08-21 10:50:00,142.03,142.17,141.95,142.16,5150.0,138.3644,138.5008,138.2865,138.4911,5150.0
2020-08-21 10:55:00,142.16,142.19,142.03,142.1,9251.0,138.4911,138.5203,138.3644,138.4326,9251.0
2020-08-21 11:00:00,142.11,142.16,141.85,141.85,8091.0,138.4424,138.4911,138.1891,138.1891,8091.0
2020-08-21 11:05:00,141.87,142.13,141.81,141.94,10080.0,138.2086,138.4619,138.1501,138.2768,10080.0
2020-08-21 11:10:00,141.94,142.11,141.84,141.87,8779.0,138.2768,138.4424,138.1793,138.2086,8779.0
2020-08-21 11:15:00,141.87,141.95,141.83,141.91,5919.0,138.2086,138.2865,138.1696,138.2475,5919.0
2020-08-21 11:20:00,141.97,141.99,141.91,141.96,4396.0,138.306,138.3255,138.2475,138.2962,4396.0
2020-08-21 11:25:00,141.91,142.03,141.86,141.92,5602.0,138.2475,138.3644,138.1988,138.2573,5602.0
2020-08-21 11:30:00,141.95,141.95,141.56,141.56,6019.0,138.2865,138.2865,137.9066,137.9066,6019.0
2020-08-21 11:35:00,141.58,141.59,141.34,141.44,13091.0,137.9261,137.9358,137.6922,137.7897,13091.0
2020-08-21 11:40:00,141.4,141.76,141.39,141.67,8678.0,137.7507,138.1014,137.741,138.0137,8678.0
2020-08-21 11:45:00,141.65,141.87,141.64,141.8,4230.0,137.9942,138.2086,137.9845,138.1404,4230.0
2020-08-21 11:50:00,141.77,141.77,141.59,141.7,5022.0,138.1112,138.1112,137.9358,138.043,5022.0
2020-08-21 11:55:00,141.67,141.73,141.53,141.58,5235.0,138.0137,138.0722,137.8773,137.9261,5235.0
2020-08-21 12:00:00,141.61,141.83,141.6,141.83,2128.0,137.9553,138.1696,137.9455,138.1696,2128.0
2020-08-21 12:05:00,141.85,142.02,141.84,142.02,2195.0,138.1891,138.3547,138.1793,138.3547,2195.0
2020-08-21 12:10:00,142.03,142.13,142.03,142.09,4509.0,138.3644,138.4619,138.3644,138.4229,4509.0
2020-08-21 12:15:00,142.12,142.17,142.05,142.17,4683.0,138.4521,138.5008,138.3839,138.5008,4683.0
2020-08-21 12:20:00,142.07,142.07,141.98,141.98,3050.0,138.4034,138.4034,138.3157,138.3157,3050.0
2020-08-21 12:25:00,141.98,142.03,141.91,142.03,2999.0,138.3157,138.3644,138.2475,138.3644,2999.0
2020-08-21 12:30:00,141.99,142.0,141.78,141.8,5316.0,138.3255,138.3352,138.1209,138.1404,5316.0
2020-08-21 12:35:00,141.81,141.95,141.65,141.72,4442.0,138.1501,138.2865,137.9942,138.0624,4442.0
2020-08-21 12:40:00,141.74,141.85,141.73,141.85,3536.0,138.0819,138.1891,138.0722,138.1891,3536.0
2020-08-21 12:45:00,141.82,141.92,141.82,141.83,3729.0,138.1599,138.2573,138.1599,138.1696,3729.0
2020-08-21 12:50:00,141.76,141.78,141.69,141.78,3113.0,138.1014,138.1209,138.0332,138.1209,3113.0
2020-08-21 12:55:00,141.76,141.77,141.68,141.72,2930.0,138.1014,138.1112,138.0235,138.0624,2930.0
2020-08-21 13:00:00,141.72,141.72,141.45,141.46,6854.0,138.0624,138.0624,137.7994,137.8092,6854.0
2020-08-21 13:05:00,141.47,141.54,141.44,141.54,3354.0,137.8189,137.8871,137.7897,137.8871,3354.0
2020-08-21 13:10:00,141.51,141.56,141.45,141.55,2243.0,137.8579,137.9066,137.7994,137.8968,2243.0
2020-08-21 13:15:00,141.54,141.65,141.39,141.46,2850.0,137.8871,137.9942,137.741,137.8092,2850.0
2020-08-21 13:20:00,141.42,141.46,141.35,141.44,2100.0,137.7702,137.8092,137.702,137.7897,2100.0
2020-08-21 13:25:00,141.44,141.47,141.33,141.46,4056.0,137.7897,137.8189,137.6825,137.8092,4056.0
2020-08-21 13:30:00,141.45,141.51,141.33,141.42,3700.0,137.7994,137.8579,137.6825,137.7702,3700.0
2020-08-21 13:35:00,141.39,141.42,141.34,141.34,1300.0,137.741,137.7702,137.6922,137.6922,1300.0
2020-08-21 13:40:00,141.33,141.43,141.1,141.1,10396.0,137.6825,137.7799,137.4584,137.4584,10396.0
2020-08-21 13:45:00,141.14,141.14,140.94,141.02,10737.0,137.4974,137.4974,137.3026,137.3805,10737.0
2020-08-21 13:50:00,141.0,141.02,140.84,140.93,6347.0,137.361,137.3805,137.2052,137.2928,6347.0
2020-08-21 13:55:00,140.94,141.08,140.87,141.08,3319.0,137.3026,137.439,137.2344,137.439,3319.0
2020-08-21 14:00:00,141.08,141.13,140.97,140.97,6125.0,137.439,137.4877,137.3318,137.3318,6125.0
2020-08-21 14:05:00,140.97,141.18,140.94,141.16,5240.0,137.3318,137.5364,137.3026,137.5169,5240.0
2020-08-21 14:10:00,141.17,141.25,141.06,141.25,3200.0,137.5266,137.6046,137.4195,137.6046,3200.0
2020-08-21 14:15:00,141.21,141.28,141.17,141.26,3036.0,137.5656,137.6338,137.5266,137.6143,3036.0
2020-08-21 14:20:00,141.3,141.3,141.11,141.11,5750.0,137.6533,137.6533,137.4682,137.4682,5750.0
2020-08-21 14:25:00,141.07,141.2,141.07,141.13,6955.0,137.4292,137.5559,137.4292,137.4877,6955.0
2020-08-21 14:30:00,141.1,141.18,141.01,141.18,6600.0,137.4584,137.5364,137.3708,137.5364,6600.0
2020-08-21 14:35:00,141.21,141.28,141.14,141.24,4411.0,137.5656,137.6338,137.4974,137.5948,4411.0
2020-08-21 14:40:00,141.22,141.29,141.13,141.21,4945.0,137.5753,137.6435,137.4877,137.5656,4945.0
2020-08-21 14:45:00,141.23,141.35,141.15,141.32,11729.0,137.5851,137.702,137.5072,137.6728,11729.0
2020-08-21 14:50:00,141.32,141.42,141.28,141.35,10770.0,137.6728,137.7702,137.6338,137.702,10770.0
2020-08-21 14:55:00,141.37,141.5,141.34,141.41,9140.0,137.7215,137.8481,137.6922,137.7604,9140.0
2020-08-21 15:00:00,141.39,141.56,141.38,141.41,6914.0,137.741,137.9066,137.7312,137.7604,6914.0
2020-08-21 15:05:00,141.43,141.45,141.27,141.33,9777.0,137.7799,137.7994,137.6241,137.6825,9777.0
2020-08-21 15:10:00,141.3,141.33,141.26,141.3,13551.0,137.6533,137.6825,137.6143,137.6533,13551.0
2020-08-21 15:15:00,141.28,141.36,141.24,141.3,16662.0,137.6338,137.7117,137.5948,137.6533,16662.0
2020-08-21 15:20:00,141.3,141.36,141.25,141.35,11744.0,137.6533,137.7117,137.6046,137.702,11744.0
2020-08-21 15:25:00,141.35,141.42,141.3,141.32,7272.0,137.702,137.7702,137.6533,137.6728,7272.0
2020-08-21 15:30:00,141.34,141.55,141.27,141.48,15565.0,137.6922,137.8968,137.6241,137.8286,15565.0
2020-08-21 15:35:00,141.49,141.52,141.29,141.33,14686.0,137.8384,137.8676,137.6435,137.6825,14686.0
2020-08-21 15:40:00,141.33,141.35,141.12,141.12,21598.0,137.6825,137.702,137.4779,137.4779,21598.0
2020-08-21 15:45:00,141.12,141.26,141.12,141.21,18230.0,137.4779,137.6143,137.4779,137.5656,18230.0
2020-08-21 15:50:00,141.19,141.25,141.07,141.1,36097.0,137.5461,137.6046,137.4292,137.4584,36097.0
2020-08-21 15:55:00,141.09,141.34,140.94,141.2,80446.0,137.4487,137.6922,137.3026,137.5559,80446.0
2020-08-24 09:30:00,142.34,142.72,141.41,141.68,42687.0,138.6664,139.0366,137.7604,138.0235,42687.0
2020-08-24 09:35:00,141.61,141.73,141.21,141.71,21628.0,137.9553,138.0722,137.5656,138.0527,21628.0
2020-08-24 09:40:00,141.67,142.29,141.61,142.24,18179.0,138.0137,138.6177,137.9553,138.569,18179.0
2020-08-24 09:45:00,142.13,142.53,142.12,142.49,15115.0,138.4619,138.8515,138.4521,138.8126,15115.0
2020-08-24 09:50:00,142.55,142.81,142.17,142.18,18863.0,138.871,139.1243,138.5008,138.5106,18863.0
2020-08-24 09:55:00,142.12,142.81,142.11,142.81,10672.0,138.4521,139.1243,138.4424,139.1243,10672.0
2020-08-24 10:00:00,142.79,142.82,142.09,142.21,9092.0,139.1048,139.1341,138.4229,138.5398,9092.0
2020-08-24 10:05:00,142.29,142.43,141.72,141.97,8338.0,138.6177,138.7541,138.0624,138.306,8338.0
2020-08-24 10:10:00,142.0,142.58,142.0,142.58,7611.0,138.3352,138.9002,138.3352,138.9002,7611.0
2020-08-24 10:15:00,142.56,142.66,142.33,142.64,4841.0,138.8808,138.9782,138.6567,138.9587,4841.0
2020-08-24 10:20:00,142.6,142.72,142.37,142.5,10036.0,138.9197,139.0366,138.6957,138.8223,10036.0
2020-08-24 10:25:00,142.45,142.77,142.45,142.68,6171.0,138.7736,139.0853,138.7736,138.9977,6171.0
2020-08-24 10:30:00,142.62,142.62,142.21,142.38,4888.0,138.9392,138.9392,138.5398,138.7054,4888.0
2020-08-24 10:35:00,142.39,142.43,142.13,142.3,29733.0,138.7151,138.7541,138.4619,138.6275,29733.0
2020-08-24 10:40:00,142.27,142.35,142.06,142.24,23148.0,138.5982,138.6762,138.3937,138.569,23148.0
2020-08-24 10:45:00,142.19,142.19,141.95,142.04,3845.0,138.5203,138.5203,138.2865,138.3742,3845.0
2020-08-24 10:50:00,142.05,142.05,141.41,141.49,17661.0,138.3839,138.3839,137.7604,137.8384,17661.0
2020-08-24 10:55:00,141.54,141.79,141.38,141.63,6096.0,137.8871,138.1306,137.7312,137.9748,6096.0
2020-08-24 11:00:00,141.66,142.29,141.62,142.18,17739.0,138.004,138.6177,137.965,138.5106,17739.0
2020-08-24 11:05:00,142.13,142.25,141.99,142.25,3749.0,138.4619,138.5788,138.3255,138.5788,3749.0
2020-08-24 11:10:00,142.31,142.48,142.24,142.27,7485.0,138.6372,138.8028,138.569,138.5982,7485.0
2020-08-24 11:15:00,142.25,142.31,142.19,142.23,3987.0,138.5788,138.6372,138.5203,138.5593,3987.0
2020-08-24 11:20:00,142.27,142.3,142.18,142.23,2980.0,138.5982,138.6275,138.5106,138.5593,2980.0
2020-08-24 11:25:00,142.24,142.24,141.81,141.82,3462.0,138.569,138.569,138.1501,138.1599,3462.0
2020-08-24 11:30:00,141.79,141.99,141.62,141.71,6730.0,138.1306,138.3255,137.965,138.0527,6730.0
2020-08-24 11:35:00,141.72,141.76,141.64,141.76,3614.0,138.0624,138.1014,137.9845,138.1014,3614.0
2020-08-24 11:40:00,141.84,142.13,141.8,142.05,8951.0,138.1793,138.4619,138.1404,138.3839,8951.0
2020-08-24 11:45:00,142.05,142.09,141.84,142.0,9000.0,138.3839,138.4229,138.1793,138.3352,9000.0
2020-08-24 11:50:00,141.99,141.99,141.65,141.65,41321.0,138.3255,138.3255,137.9942,137.9942,41321.0
2020-08-24 11:55:00,141.71,142.07,141.7,142.0,15851.0,138.0527,138.4034,138.043,138.3352,15851.0
2020-08-24 12:00:00,141.99,142.34,141.98,142.28,7152.0,138.3255,138.6664,138.3157,138.608,7152.0
2020-08-24 12:05:00,142.33,142.42,142.23,142.42,10059.0,138.6567,138.7444,138.5593,138.7444,10059.0
2020-08-24 12:10:00,142.38,142.59,142.35,142.56,9353.0,138.7054,138.91,138.6762,138.8808,9353.0
2020-08-24 12:15:00,142.53,142.56,142.31,142.44,29554.0,138.8515,138.8808,138.6372,138.7639,29554.0
2020-08-24 12:20:00,142.42,142.45,142.35,142.4,6840.0,138.7444,138.7736,138.6762,138.7249,6840.0
2020-08-24 12:25:00,142.39,142.42,142.16,142.22,20061.0,138.7151,138.7444,138.4911,138.5495,20061.0
2020-08-24 12:30:00,142.25,142.39,142.2,142.35,8824.0,138.5788,138.7151,138.5301,138.6762,8824.0
2020-08-24 12:35:00,142.35,142.41,142.28,142.41,4850.0,138.6762,138.7346,138.608,138.7346,4850.0
2020-08-24 12:40:00,142.34,142.5,142.29,142.47,6074.0,138.6664,138.8223,138.6177,138.7931,6074.0
2020-08-24 12:45:00,142.44,142.67,142.44,142.58,2952.0,138.7639,138.9879,138.7639,138.9002,2952.0
2020-08-24 12:50:00,142.57,142.6,142.44,142.52,6550.0,138.8905,138.9197,138.7639,138.8418,6550.0
2020-08-24 12:55:00,142.53,142.63,142.41,142.61,4858.0,138.8515,138.949,138.7346,138.9295,4858.0
2020-08-24 13:00:00,142.57,142.69,142.53,142.66,2435.0,138.8905,139.0074,138.8515,138.9782,2435.0
2020-08-24 13:05:00,142.67,142.76,142.62,142.74,4386.0,138.9879,139.0756,138.9392,139.0561,4386.0
2020-08-24 13:10:00,142.74,142.84,142.71,142.83,3646.0,139.0561,139.1535,139.0269,139.1438,3646.0
2020-08-24 13:15:00,142.77,142.82,142.75,142.78,3278.0,139.0853,139.1341,139.0659,139.0951,3278.0
2020-08-24 13:20:00,142.77,142.81,142.55,142.61,4278.0,139.0853,139.1243,138.871,138.9295,4278.0
2020-08-24 13:25:00,142.62,142.66,142.53,142.56,2256.0,138.9392,138.9782,138.8515,138.8808,2256.0
2020-08-24 13:30:00,142.55,142.55,142.4,142.51,8310.0,138.871,138.871,138.7249,138.8321,8310.0
2020-08-24 13:35:00,142.54,142.61,142.48,142.53,3065.0,138.8613,138.9295,138.8028,138.8515,3065.0
2020-08-24 13:40:00,142.5,142.51,142.3,142.3,4037.0,138.8223,138.8321,138.6275,138.6275,4037.0
2020-08-24 13:45:00,142.3,142.32,142.21,142.31,5277.0,138.6275,138.647,138.5398,138.6372,5277.0
2020-08-24 13:50:00,142.3,142.34,142.23,142.29,7193.0,138.6275,138.6664,138.5593,138.6177,7193.0
2020-08-24 13:55:00,142.27,142.41,142.27,142.4,8953.0,138.5982,138.7346,138.5982,138.7249,8953.0
2020-08-24 14:00:00,142.4,142.41,142.27,142.28,7984.0,138.7249,138.7346,138.5982,138.608,7984.0
2020-08-24 14:05:00,142.32,142.44,142.32,142.4,3521.0,138.647,138.7639,138.647,138.7249,3521.0
2020-08-24 14:10:00,142.41,142.43,142.32,142.43,3709.0,138.7346,138.7541,138.647,138.7541,3709.0
2020-08-24 14:15:00,142.41,142.47,142.39,142.42,5148.0,138.7346,138.7931,138.7151,138.7444,5148.0
2020-08-24 14:20:00,142.38,142.39,142.27,142.28,4488.0,138.7054,138.7151,138.5982,138.608,4488.0
2020-08-24 14:25:00,142.28,142.35,142.25,142.34,3849.0,138.608,138.6762,138.5788,138.6664,3849.0
2020-08-24 14:30:00,142.36,142.48,142.27,142.28,9734.0,138.6859,138.8028,138.5982,138.608,9734.0
2020-08-24 14:35:00,142.28,142.3,142.19,142.23,4323.0,138.608,138.6275,138.5203,138.5593,4323.0
2020-08-24 14:40:00,142.16,142.17,142.06,142.06,2819.0,138.4911,138.5008,138.3937,138.3937,2819.0
2020-08-24 14:45:00,142.04,142.12,141.99,141.99,4069.0,138.3742,138.4521,138.3255,138.3255,4069.0
2020-08-24 14:50:00,142.0,142.03,141.88,141.94,8278.0,138.3352,138.3644,138.2183,138.2768,8278.0
2020-08-24 14:55:00,141.91,141.97,141.78,141.92,9680.0,138.2475,138.306,138.1209,138.2573,9680.0
2020-08-24 15:00:00,141.93,142.02,141.8,141.95,13826.0,138.267,138.3547,138.1404,138.2865,13826.0
2020-08-24 15:05:00,141.94,141.98,141.81,141.84,10154.0,138.2768,138.3157,138.1501,138.1793,10154.0
2020-08-24 15:10:00,141.89,141.97,141.84,141.97,6559.0,138.2281,138.306,138.1793,138.306,6559.0
2020-08-24 15:15:00,142.08,142.1,142.02,142.1,8551.0,138.4131,138.4326,138.3547,138.4326,8551.0
2020-08-24 15:20:00,142.09,142.26,142.07,142.24,8714.0,138.4229,138.5885,138.4034,138.569,8714.0
2020-08-24 15:25:00,142.21,142.27,142.17,142.2,7437.0,138.5398,138.5982,138.5008,138.5301,7437.0
2020-08-24 15:30:00,142.19,142.22,142.06,142.08,12226.0,138.5203,138.5495,138.3937,138.4131,12226.0
2020-08-24 15:35:00,142.07,142.21,142.07,142.21,11632.0,138.4034,138.5398,138.4034,138.5398,11632.0
2020-08-24 15:40:00,142.2,142.32,142.16,142.31,11506.0,138.5301,138.647,138.4911,138.6372,11506.0
2020-08-24 15:45:00,142.31,142.32,142.18,142.31,13705.0,138.6372,138.647,138.5106,138.6372,13705.0
2020-08-24 15:50:00,142.32,142.77,142.32,142.4,60079.0,138.647,139.0853,138.647,138.7249,60079.0
2020-08-24 15:55:00,142.4,142.43,142.26,142.32,84076.0,138.7249,138.7541,138.5885,138.647,84076.0
2020-08-25 09:30:00,142.01,142.32,141.0,141.08,34608.0,138.345,138.647,137.361,137.439,34608.0
2020-08-25 09:35:00,141.24,141.87,141.24,141.6,14247.0,137.5948,138.2086,137.5948,137.9455,14247.0
2020-08-25 09:40:00,141.55,142.18,141.55,141.68,6406.0,137.8968,138.5106,137.8968,138.0235,6406.0
2020-08-25 09:45:00,141.75,142.06,141.64,141.97,4256.0,138.0917,138.3937,137.9845,138.306,4256.0
2020-08-25 09:50:00,141.75,141.84,141.26,141.31,4450.0,138.0917,138.1793,137.6143,137.663,4450.0
2020-08-25 09:55:00,141.27,141.68,141.22,141.6,3209.0,137.6241,138.0235,137.5753,137.9455,3209.0
2020-08-25 10:00:00,141.47,141.56,141.26,141.32,3145.0,137.8189,137.9066,137.6143,137.6728,3145.0
2020-08-25 10:05:00,141.28,141.43,141.22,141.22,7963.0,137.6338,137.7799,137.5753,137.5753,7963.0
2020-08-25 10:10:00,141.28,141.69,141.27,141.61,7033.0,137.6338,138.0332,137.6241,137.9553,7033.0
2020-08-25 10:15:00,141.74,141.99,141.74,141.82,2161.0,138.0819,138.3255,138.0819,138.1599,2161.0
2020-08-25 10:20:00,141.86,141.88,141.37,141.39,4071.0,138.1988,138.2183,137.7215,137.741,4071.0
2020-08-25 10:25:00,141.41,141.51,141.08,141.08,4352.0,137.7604,137.8579,137.439,137.439,4352.0
2020-08-25 10:30:00,141.13,141.41,141.02,141.37,4519.0,137.4877,137.7604,137.3805,137.7215,4519.0
2020-08-25 10:35:00,141.53,141.69,141.48,141.5,3245.0,137.8773,138.0332,137.8286,137.8481,3245.0
2020-08-25 10:40:00,141.46,141.63,141.39,141.62,2944.0,137.8092,137.9748,137.741,137.965,2944.0
2020-08-25 10:45:00,141.59,141.73,141.13,141.41,5901.0,137.9358,138.0722,137.4877,137.7604,5901.0
2020-08-25 10:50:00,141.18,141.43,141.18,141.35,1350.0,137.5364,137.7799,137.5364,137.702,1350.0
2020-08-25 10:55:00,141.28,141.47,141.26,141.43,1459.0,137.6338,137.8189,137.6143,137.7799,1459.0
2020-08-25 11:00:00,141.5,141.7,141.49,141.5,4027.0,137.8481,138.043,137.8384,137.8481,4027.0
2020-08-25 11:05:00,141.45,141.64,141.45,141.63,2630.0,137.7994,137.9845,137.7994,137.9748,2630.0
2020-08-25 11:10:00,141.62,141.95,141.62,141.86,2487.0,137.965,138.2865,137.965,138.1988,2487.0
2020-08-25 11:15:00,141.85,141.91,141.77,141.87,3305.0,138.1891,138.2475,138.1112,138.2086,3305.0
2020-08-25 11:20:00,141.9,141.9,141.57,141.63,3116.0,138.2378,138.2378,137.9163,137.9748,3116.0
2020-08-25 11:25:00,141.6,141.6,141.28,141.28,3204.0,137.9455,137.9455,137.6338,137.6338,3204.0
2020-08-25 11:30:00,141.41,141.44,141.28,141.38,4282.0,137.7604,137.7897,137.6338,137.7312,4282.0
2020-08-25 11:35:00,141.36,141.36,141.14,141.14,5092.0,137.7117,137.7117,137.4974,137.4974,5092.0
2020-08-25 11:40:00,141.15,141.34,141.06,141.18,6405.0,137.5072,137.6922,137.4195,137.5364,6405.0
2020-08-25 11:45:00,141.13,141.19,141.05,141.13,6246.0,137.4877,137.5461,137.4097,137.4877,6246.0
2020-08-25 11:50:00,141.16,141.47,141.15,141.34,4448.0,137.5169,137.8189,137.5072,137.6922,4448.0
2020-08-25 11:55:00,141.35,141.47,141.22,141.25,4933.0,137.702,137.8189,137.5753,137.6046,4933.0
2020-08-25 12:00:00,141.33,141.46,141.32,141.42,4775.0,137.6825,137.8092,137.6728,137.7702,4775.0
2020-08-25 12:05:00,141.36,141.55,141.27,141.55,5456.0,137.7117,137.8968,137.6241,137.8968,5456.0
2020-08-25 12:10:00,141.52,141.52,141.3,141.34,5118.0,137.8676,137.8676,137.6533,137.6922,5118.0
2020-08-25 12:15:00,141.33,141.51,141.32,141.35,4222.0,137.6825,137.8579,137.6728,137.702,4222.0
2020-08-25 12:20:00,141.35,141.45,141.35,141.39,2170.0,137.702,137.7994,137.702,137.741,2170.0
2020-08-25 12:25:00,141.39,141.46,141.35,141.44,1814.0,137.741,137.8092,137.702,137.7897,1814.0
2020-08-25 12:30:00,141.47,141.55,141.47,141.53,3126.0,137.8189,137.8968,137.8189,137.8773,3126.0
2020-08-25 12:35:00,141.55,141.76,141.55,141.72,4646.0,137.8968,138.1014,137.8968,138.0624,4646.0
2020-08-25 12:40:00,141.75,141.81,141.68,141.73,1909.0,138.0917,138.1501,138.0235,138.0722,1909.0
2020-08-25 12:45:00,141.72,141.77,141.6,141.6,4998.0,138.0624,138.1112,137.9455,137.9455,4998.0
2020-08-25 12:50:00,141.63,141.64,141.57,141.59,1903.0,137.9748,137.9845,137.9163,137.9358,1903.0
2020-08-25 12:55:00,141.62,141.7,141.6,141.67,6332.0,137.965,138.043,137.9455,138.0137,6332.0
2020-08-25 13:00:00,141.66,141.72,141.6,141.6,3027.0,138.004,138.0624,137.9455,137.9455,3027.0
2020-08-25 13:05:00,141.49,141.6,141.47,141.58,2139.0,137.8384,137.9455,137.8189,137.9261,2139.0
2020-08-25 13:10:00,141.57,141.7,141.57,141.62,6703.0,137.9163,138.043,137.9163,137.965,6703.0
2020-08-25 13:15:00,141.65,141.72,141.65,141.72,2223.0,137.9942,138.0624,137.9942,138.0624,2223.0
2020-08-25 13:20:00,141.77,141.78,141.59,141.59,1308.0,138.1112,138.1209,137.9358,137.9358,1308.0
2020-08-25 13:25:00,141.57,141.6,141.56,141.59,1200.0,137.9163,137.9455,137.9066,137.9358,1200.0
2020-08-25 13:30:00,141.61,141.69,141.47,141.52,4034.0,137.9553,138.0332,137.8189,137.8676,4034.0
2020-08-25 13:35:00,141.52,141.79,141.52,141.75,3950.0,137.8676,138.1306,137.8676,138.0917,3950.0
2020-08-25 13:40:00,141.72,141.74,141.67,141.68,2038.0,138.0624,138.0819,138.0137,138.0235,2038.0
2020-08-25 13:45:00,141.71,141.81,141.62,141.76,7465.0,138.0527,138.1501,137.965,138.1014,7465.0
2020-08-25 13:50:00,141.78,142.04,141.78,142.03,11360.0,138.1209,138.3742,138.1209,138.3644,11360.0
2020-08-25 13:55:00,142.05,142.08,141.94,142.06,4153.0,138.3839,138.4131,138.2768,138.3937,4153.0
2020-08-25 14:00:00,142.08,142.1,141.99,142.08,3284.0,138.4131,138.4326,138.3255,138.4131,3284.0
2020-08-25 14:05:00,142.06,142.09,142.01,142.09,2576.0,138.3937,138.4229,138.345,138.4229,2576.0
2020-08-25 14:10:00,142.12,142.21,142.12,142.21,3256.0,138.4521,138.5398,138.4521,138.5398,3256.0
2020-08-25 14:15:00,142.18,142.24,142.01,142.24,3923.0,138.5106,138.569,138.345,138.569,3923.0
2020-08-25 14:20:00,142.19,142.22,142.17,142.19,2400.0,138.5203,138.5495,138.5008,138.5203,2400.0
2020-08-25 14:25:00,142.18,142.4,142.12,142.33,9891.0,138.5106,138.7249,138.4521,138.6567,9891.0
2020-08-25 14:30:00,142.33,142.39,142.28,142.39,1861.0,138.6567,138.7151,138.608,138.7151,1861.0
2020-08-25 14:35:00,142.39,142.39,142.2,142.28,3959.0,138.7151,138.7151,138.5301,138.608,3959.0
2020-08-25 14:40:00,142.27,142.4,142.18,142.18,3106.0,138.5982,138.7249,138.5106,138.5106,3106.0
2020-08-25 14:45:00,142.19,142.23,142.02,142.05,4257.0,138.5203,138.5593,138.3547,138.3839,4257.0
2020-08-25 14:50:00,142.06,142.07,142.01,142.07,2897.0,138.3937,138.4034,138.345,138.4034,2897.0
2020-08-25 14:55:00,142.05,142.13,142.02,142.12,5294.0,138.3839,138.4619,138.3547,138.4521,5294.0
2020-08-25 15:00:00,142.12,142.12,142.0,142.03,3208.0,138.4521,138.4521,138.3352,138.3644,3208.0
2020-08-25 15:05:00,142.03,142.03,141.95,142.02,2400.0,138.3644,138.3644,138.2865,138.3547,2400.0
2020-08-25 15:10:00,142.04,142.1,141.98,142.05,3669.0,138.3742,138.4326,138.3157,138.3839,3669.0
2020-08-25 15:15:00,142.01,142.04,141.96,141.96,4359.0,138.345,138.3742,138.2962,138.2962,4359.0
2020-08-25 15:20:00,141.94,141.97,141.88,141.96,3950.0,138.2768,138.306,138.2183,138.2962,3950.0
2020-08-25 15:25:00,141.97,141.99,141.9,141.95,3163.0,138.306,138.3255,138.2378,138.2865,3163.0
2020-08-25 15:30:00,141.93,141.98,141.91,141.94,5259.0,138.267,138.3157,138.2475,138.2768,5259.0
2020-08-25 15:35:00,141.95,142.1,141.92,142.02,5598.0,138.2865,138.4326,138.2573,138.3547,5598.0
2020-08-25 15:40:00,142.05,142.13,141.99,142.08,10602.0,138.3839,138.4619,138.3255,138.4131,10602.0
2020-08-25 15:45:00,142.1,142.22,142.06,142.06,8935.0,138.4326,138.5495,138.3937,138.3937,8935.0
2020-08-25 15:50:00,142.08,142.23,142.06,142.14,15699.0,138.4131,138.5593,138.3937,138.4716,15699.0
2020-08-25 15:55:00,142.13,142.29,142.13,142.22,31579.0,138.4619,138.6177,138.4619,138.5495,31579.0
2020-08-26 09:30:00,142.06,142.75,142.06,142.53,34595.0,138.3937,139.0659,138.3937,138.8515,34595.0
2020-08-26 09:35:00,142.59,142.77,142.35,142.47,13202.0,138.91,139.0853,138.6762,138.7931,13202.0
2020-08-26 09:40:00,142.38,142.73,142.28,142.71,8889.0,138.7054,139.0464,138.608,139.0269,8889.0
2020-08-26 09:45:00,142.75,142.93,142.6,142.91,8526.0,139.0659,139.2412,138.9197,139.2217,8526.0
2020-08-26 09:50:00,142.91,143.2,142.85,142.87,8790.0,139.2217,139.5042,139.1633,139.1828,8790.0
2020-08-26 09:55:00,142.89,143.04,142.72,142.81,4405.0,139.2022,139.3484,139.0366,139.1243,4405.0
2020-08-26 10:00:00,142.87,142.9,142.5,142.61,7827.0,139.1828,139.212,138.8223,138.9295,7827.0
2020-08-26 10:05:00,142.66,143.0,142.63,143.0,7515.0,138.9782,139.3094,138.949,139.3094,7515.0
2020-08-26 10:10:00,142.95,143.24,142.95,142.95,9080.0,139.2607,139.5432,139.2607,139.2607,9080.0
2020-08-26 10:15:00,142.93,143.22,142.89,143.19,5300.0,139.2412,139.5237,139.2022,139.4945,5300.0
2020-08-26 10:20:00,143.19,143.56,143.19,143.51,6891.0,139.4945,139.855,139.4945,139.8062,6891.0
2020-08-26 10:25:00,143.52,143.59,143.3,143.47,6799.0,139.816,139.8842,139.6017,139.7673,6799.0
2020-08-26 10:30:00,143.51,143.71,143.45,143.53,9725.0,139.8062,140.0011,139.7478,139.8257,9725.0
2020-08-26 10:35:00,143.57,143.73,143.55,143.58,52535.0,139.8647,140.0206,139.8452,139.8744,52535.0
2020-08-26 10:40:00,143.61,143.66,143.37,143.47,6462.0,139.9037,139.9524,139.6699,139.7673,6462.0
2020-08-26 10:45:00,143.49,143.6,143.31,143.54,3880.0,139.7868,139.8939,139.6114,139.8355,3880.0
2020-08-26 10:50:00,143.64,143.66,143.35,143.52,28120.0,139.9329,139.9524,139.6504,139.816,28120.0
2020-08-26 10:55:00,143.53,143.75,143.48,143.63,20970.0,139.8257,140.04,139.777,139.9231,20970.0
2020-08-26 11:00:00,143.69,143.84,143.63,143.65,6353.0,139.9816,140.1277,139.9231,139.9426,6353.0
2020-08-26 11:05:00,143.66,143.83,143.61,143.78,3800.0,139.9524,140.118,139.9037,140.0693,3800.0
2020-08-26 11:10:00,143.8,143.81,143.54,143.59,5114.0,140.0888,140.0985,139.8355,139.8842,5114.0
2020-08-26 11:15:00,143.63,143.65,143.52,143.53,4467.0,139.9231,139.9426,139.816,139.8257,4467.0
2020-08-26 11:20:00,143.53,143.67,143.44,143.64,7912.0,139.8257,139.9621,139.7381,139.9329,7912.0
2020-08-26 11:25:00,143.61,143.67,143.55,143.63,9889.0,139.9037,139.9621,139.8452,139.9231,9889.0
2020-08-26 11:30:00,143.64,143.87,143.62,143.74,8620.0,139.9329,140.157,139.9134,140.0303,8620.0
2020-08-26 11:35:00,143.78,144.26,143.78,144.25,26644.0,140.0693,140.5369,140.0693,140.5271,26644.0
2020-08-26 11:40:00,144.28,144.41,144.22,144.22,9349.0,140.5564,140.683,140.4979,140.4979,9349.0
2020-08-26 11:45:00,144.2,144.2,143.9,144.02,7452.0,140.4784,140.4784,140.1862,140.3031,7452.0
2020-08-26 11:50:00,144.07,144.08,143.9,143.98,8874.0,140.3518,140.3615,140.1862,140.2641,8874.0
2020-08-26 11:55:00,144.03,144.07,143.79,143.79,5364.0,140.3128,140.3518,140.079,140.079,5364.0
2020-08-26 12:00:00,143.79,143.94,143.76,143.91,5201.0,140.079,140.2251,140.0498,140.1959,5201.0
2020-08-26 12:05:00,143.93,144.0,143.79,143.88,8772.0,140.2154,140.2836,140.079,140.1667,8772.0
2020-08-26 12:10:00,143.93,144.02,143.88,143.98,6190.0,140.2154,140.3031,140.1667,140.2641,6190.0
2020-08-26 12:15:00,144.01,144.09,143.89,143.94,13635.0,140.2933,140.3713,140.1764,140.2251,13635.0
2020-08-26 12:20:00,143.94,144.25,143.93,144.2,7008.0,140.2251,140.5271,140.2154,140.4784,7008.0
2020-08-26 12:25:00,144.17,144.33,144.16,144.19,4416.0,140.4492,140.6051,140.4395,140.4687,4416.0
2020-08-26 12:30:00,144.22,144.4,144.22,144.37,10774.0,140.4979,140.6733,140.4979,140.644,10774.0
2020-08-26 12:35:00,144.41,144.5,144.27,144.48,17020.0,140.683,140.7707,140.5466,140.7512,17020.0
2020-08-26 12:40:00,144.44,144.5,143.94,143.99,16074.0,140.7122,140.7707,140.2251,140.2739,16074.0
2020-08-26 12:45:00,144.02,144.1,143.85,143.85,5380.0,140.3031,140.381,140.1375,140.1375,5380.0
2020-08-26 12:50:00,143.9,144.01,143.78,143.9,15515.0,140.1862,140.2933,140.0693,140.1862,15515.0
2020-08-26 12:55:00,143.97,144.1,143.89,143.89,2450.0,140.2544,140.381,140.1764,140.1764,2450.0
2020-08-26 13:00:00,143.93,143.98,143.88,143.95,2801.0,140.2154,140.2641,140.1667,140.2349,2801.0
2020-08-26 13:05:00,143.96,144.04,143.89,143.89,3682.0,140.2446,140.3226,140.1764,140.1764,3682.0
2020-08-26 13:10:00,143.88,143.9,143.5,143.53,11781.0,140.1667,140.1862,139.7965,139.8257,11781.0
2020-08-26 13:15:00,143.54,143.55,143.24,143.28,18436.0,139.8355,139.8452,139.5432,139.5822,18436.0
2020-08-26 13:20:00,143.31,143.31,143.09,143.19,13312.0,139.6114,139.6114,139.3971,139.4945,13312.0
2020-08-26 13:25:00,143.21,143.25,143.09,143.16,10367.0,139.514,139.553,139.3971,139.4653,10367.0
2020-08-26 13:30:00,143.16,143.61,143.09,143.6,24062.0,139.4653,139.9037,139.3971,139.8939,24062.0
2020-08-26 13:35:00,143.54,143.58,143.4,143.5,14491.0,139.8355,139.8744,139.6991,139.7965,14491.0
2020-08-26 13:40:00,143.45,143.48,143.26,143.26,7226.0,139.7478,139.777,139.5627,139.5627,7226.0
2020-08-26 13:45:00,143.27,143.37,143.12,143.22,10136.0,139.5724,139.6699,139.4263,139.5237,10136.0
2020-08-26 13:50:00,143.19,143.21,143.07,143.13,3850.0,139.4945,139.514,139.3776,139.4361,3850.0
2020-08-26 13:55:00,143.17,143.19,143.04,143.16,6671.0,139.475,139.4945,139.3484,139.4653,6671.0
2020-08-26 14:00:00,143.18,143.41,143.15,143.27,9110.0,139.4848,139.7088,139.4555,139.5724,9110.0
2020-08-26 14:05:00,143.27,143.27,143.06,143.15,8821.0,139.5724,139.5724,139.3679,139.4555,8821.0
2020-08-26 14:10:00,143.17,143.2,143.04,143.12,6100.0,139.475,139.5042,139.3484,139.4263,6100.0
2020-08-26 14:15:00,143.09,143.1,143.0,143.07,5778.0,139.3971,139.4068,139.3094,139.3776,5778.0
2020-08-26 14:20:00,143.11,143.19,143.04,143.04,3600.0,139.4166,139.4945,139.3484,139.3484,3600.0
2020-08-26 14:25:00,143.07,143.13,143.0,143.05,13622.0,139.3776,139.4361,139.3094,139.3581,13622.0
2020-08-26 14:30:00,143.06,143.09,142.65,142.65,16338.0,139.3679,139.3971,138.9684,138.9684,16338.0
2020-08-26 14:35:00,142.69,142.79,142.53,142.66,7865.0,139.0074,139.1048,138.8515,138.9782,7865.0
2020-08-26 14:40:00,142.67,142.73,142.43,142.52,10805.0,138.9879,139.0464,138.7541,138.8418,10805.0
2020-08-26 14:45:00,142.59,142.78,142.5,142.78,10646.0,138.91,139.0951,138.8223,139.0951,10646.0
2020-08-26 14:50:00,142.78,142.84,142.57,142.58,8307.0,139.0951,139.1535,138.8905,138.9002,8307.0
2020-08-26 14:55:00,142.62,142.64,142.33,142.47,26108.0,138.9392,138.9587,138.6567,138.7931,26108.0
2020-08-26 15:00:00,142.51,142.75,142.4,142.7,10999.0,138.8321,139.0659,138.7249,139.0171,10999.0
2020-08-26 15:05:00,142.7,142.97,142.52,142.92,15065.0,139.0171,139.2802,138.8418,139.2315,15065.0
2020-08-26 15:10:00,142.94,143.11,142.86,143.1,6983.0,139.251,139.4166,139.173,139.4068,6983.0
2020-08-26 15:15:00,143.15,143.22,143.1,143.17,12093.0,139.4555,139.5237,139.4068,139.475,12093.0
2020-08-26 15:20:00,143.15,143.41,143.06,143.41,6464.0,139.4555,139.7088,139.3679,139.7088,6464.0
2020-08-26 15:25:00,143.41,143.6,143.4,143.6,7728.0,139.7088,139.8939,139.6991,139.8939,7728.0
2020-08-26 15:30:00,143.63,143.7,143.48,143.55,14604.0,139.9231,139.9913,139.777,139.8452,14604.0
2020-08-26 15:35:00,143.55,143.65,143.49,143.5,19431.0,139.8452,139.9426,139.7868,139.7965,19431.0
2020-08-26 15:40:00,143.47,143.6,143.39,143.54,13032.0,139.7673,139.8939,139.6893,139.8355,13032.0
2020-08-26 15:45:00,143.56,143.84,143.56,143.76,20743.0,139.855,140.1277,139.855,140.0498,20743.0
2020-08-26 15:50:00,143.8,143.83,143.55,143.64,31250.0,140.0888,140.118,139.8452,139.9329,31250.0
2020-08-26 15:55:00,143.62,143.74,143.56,143.66,54388.0,139.9134,140.0303,139.855,139.9524,54388.0
2020-08-27 09:30:00,143.39,143.74,142.97,142.97,48733.0,139.6893,140.0303,139.2802,139.2802,48733.0
2020-08-27 09:35:00,142.83,143.25,142.32,142.32,14228.0,139.1438,139.553,138.647,138.647,14228.0
2020-08-27 09:40:00,142.37,142.75,141.99,142.17,27262.0,138.6957,139.0659,138.3255,138.5008,27262.0
2020-08-27 09:45:00,142.08,142.09,141.32,141.69,34961.0,138.4131,138.4229,137.6728,138.0332,34961.0
2020-08-27 09:50:00,141.72,141.74,141.21,141.37,25277.0,138.0624,138.0819,137.5656,137.7215,25277.0
2020-08-27 09:55:00,141.35,141.55,140.75,140.95,18834.0,137.702,137.8968,137.1175,137.3123,18834.0
2020-08-27 10:00:00,140.87,140.87,140.25,140.27,24280.0,137.2344,137.2344,136.6304,136.6499,24280.0
2020-08-27 10:05:00,140.3,140.33,139.85,140.04,35947.0,136.6791,136.7083,136.2407,136.4258,35947.0
2020-08-27 10:10:00,140.04,140.23,139.85,140.02,21103.0,136.4258,136.6109,136.2407,136.4063,21103.0
2020-08-27 10:15:00,140.05,140.69,140.0,140.59,46183.0,136.4355,137.059,136.3868,136.9616,46183.0
2020-08-27 10:20:00,140.63,140.79,140.34,140.71,22242.0,137.0006,137.1564,136.7181,137.0785,22242.0
2020-08-27 10:25:00,140.64,141.33,140.63,141.33,8521.0,137.0103,137.6825,137.0006,137.6825,8521.0
2020-08-27 10:30:00,141.26,141.35,140.95,141.35,13091.0,137.6143,137.702,137.3123,137.702,13091.0
2020-08-27 10:35:00,141.4,141.4,140.89,141.05,6185.0,137.7507,137.7507,137.2539,137.4097,6185.0
2020-08-27 10:40:00,141.04,141.09,140.73,141.07,12949.0,137.4,137.4487,137.098,137.4292,12949.0
2020-08-27 10:45:00,141.07,141.18,140.96,141.09,14032.0,137.4292,137.5364,137.3221,137.4487,14032.0
2020-08-27 10:50:00,141.06,141.16,141.02,141.09,8630.0,137.4195,137.5169,137.3805,137.4487,8630.0
2020-08-27 10:55:00,141.0,141.26,140.99,141.24,9054.0,137.361,137.6143,137.3513,137.5948,9054.0
2020-08-27 11:00:00,141.22,141.99,141.18,141.96,18938.0,137.5753,138.3255,137.5364,138.2962,18938.0
2020-08-27 11:05:00,141.9,142.26,141.83,142.17,16328.0,138.2378,138.5885,138.1696,138.5008,16328.0
2020-08-27 11:10:00,142.16,142.29,141.99,142.25,10462.0,138.4911,138.6177,138.3255,138.5788,10462.0
2020-08-27 11:15:00,142.28,142.28,142.0,142.06,14467.0,138.608,138.608,138.3352,138.3937,14467.0
2020-08-27 11:20:00,142.06,142.12,141.94,142.01,6778.0,138.3937,138.4521,138.2768,138.345,6778.0
2020-08-27 11:25:00,142.03,142.2,142.02,142.09,7472.0,138.3644,138.5301,138.3547,138.4229,7472.0
2020-08-27 11:30:00,142.1,142.2,141.93,142.08,14407.0,138.4326,138.5301,138.267,138.4131,14407.0
2020-08-27 11:35:00,142.07,142.17,141.96,142.11,11152.0,138.4034,138.5008,138.2962,138.4424,11152.0
2020-08-27 11:40:00,142.08,142.23,142.07,142.12,4722.0,138.4131,138.5593,138.4034,138.4521,4722.0
2020-08-27 11:45:00,142.14,142.37,142.09,142.3,7200.0,138.4716,138.6957,138.4229,138.6275,7200.0
2020-08-27 11:50:00,142.34,142.4,142.23,142.34,9657.0,138.6664,138.7249,138.5593,138.6664,9657.0
2020-08-27 11:55:00,142.37,142.42,142.02,142.05,9735.0,138.6957,138.7444,138.3547,138.3839,9735.0
2020-08-27 12:00:00,142.09,142.1,141.38,141.38,12869.0,138.4229,138.4326,137.7312,137.7312,12869.0
2020-08-27 12:05:00,141.4,141.8,141.4,141.8,7429.0,137.7507,138.1404,137.7507,138.1404,7429.0
2020-08-27 12:10:00,141.76,141.8,141.49,141.49,6160.0,138.1014,138.1404,137.8384,137.8384,6160.0
2020-08-27 12:15:00,141.53,141.57,141.37,141.41,9437.0,137.8773,137.9163,137.7215,137.7604,9437.0
2020-08-27 12:20:00,141.43,141.61,141.35,141.58,9734.0,137.7799,137.9553,137.702,137.9261,9734.0
2020-08-27 12:25:00,141.56,141.6,141.42,141.42,6940.0,137.9066,137.9455,137.7702,137.7702,6940.0
2020-08-27 12:30:00,141.48,141.57,141.39,141.39,6573.0,137.8286,137.9163,137.741,137.741,6573.0
2020-08-27 12:35:00,141.44,141.57,141.34,141.47,11397.0,137.7897,137.9163,137.6922,137.8189,11397.0
2020-08-27 12:40:00,141.49,141.64,141.44,141.63,23348.0,137.8384,137.9845,137.7897,137.9748,23348.0
2020-08-27 12:45:00,141.55,141.56,141.18,141.43,18769.0,137.8968,137.9066,137.5364,137.7799,18769.0
2020-08-27 12:50:00,141.42,141.51,140.93,141.04,11498.0,137.7702,137.8579,137.2928,137.4,11498.0
2020-08-27 12:55:00,141.09,141.25,140.97,141.07,8709.0,137.4487,137.6046,137.3318,137.4292,8709.0
2020-08-27 13:00:00,141.08,141.13,140.95,140.99,16601.0,137.439,137.4877,137.3123,137.3513,16601.0
2020-08-27 13:05:00,141.0,141.38,140.84,141.3,11380.0,137.361,137.7312,137.2052,137.6533,11380.0
2020-08-27 13:10:00,141.31,141.6,141.25,141.6,135655.0,137.663,137.9455,137.6046,137.9455,135655.0
2020-08-27 13:15:00,141.58,141.58,141.15,141.23,14946.0,137.9261,137.9261,137.5072,137.5851,14946.0
2020-08-27 13:20:00,141.18,141.31,141.07,141.22,11700.0,137.5364,137.663,137.4292,137.5753,11700.0
2020-08-27 13:25:00,141.23,141.53,141.21,141.31,10004.0,137.5851,137.8773,137.5656,137.663,10004.0
2020-08-27 13:30:00,141.33,141.34,141.12,141.14,9943.0,137.6825,137.6922,137.4779,137.4974,9943.0
2020-08-27 13:35:00,141.12,141.2,141.05,141.11,9978.0,137.4779,137.5559,137.4097,137.4682,9978.0
2020-08-27 13:40:00,141.16,141.26,141.06,141.26,7650.0,137.5169,137.6143,137.4195,137.6143,7650.0
2020-08-27 13:45:00,141.25,141.26,141.1,141.24,9898.0,137.6046,137.6143,137.4584,137.5948,9898.0
2020-08-27 13:50:00,141.24,141.26,141.0,141.18,8701.0,137.5948,137.6143,137.361,137.5364,8701.0
2020-08-27 13:55:00,141.18,141.48,141.16,141.46,9562.0,137.5364,137.8286,137.5169,137.8092,9562.0
2020-08-27 14:00:00,141.44,141.66,141.37,141.66,8115.0,137.7897,138.004,137.7215,138.004,8115.0
2020-08-27 14:05:00,141.68,141.72,141.6,141.64,6121.0,138.0235,138.0624,137.9455,137.9845,6121.0
2020-08-27 14:10:00,141.67,141.88,141.59,141.86,14185.0,138.0137,138.2183,137.9358,138.1988,14185.0
2020-08-27 14:15:00,141.87,141.96,141.85,141.89,6802.0,138.2086,138.2962,138.1891,138.2281,6802.0
2020-08-27 14:20:00,141.87,141.9,141.72,141.74,9635.0,138.2086,138.2378,138.0624,138.0819,9635.0
2020-08-27 14:25:00,141.73,142.07,141.62,142.03,8334.0,138.0722,138.4034,137.965,138.3644,8334.0
2020-08-27 14:30:00,142.03,142.11,141.96,142.06,10837.0,138.3644,138.4424,138.2962,138.3937,10837.0
2020-08-27 14:35:00,142.1,142.21,142.04,142.06,8997.0,138.4326,138.5398,138.3742,138.3937,8997.0
2020-08-27 14:40:00,142.09,142.26,142.08,142.25,11854.0,138.4229,138.5885,138.4131,138.5788,11854.0
2020-08-27 14:45:00,142.29,142.3,142.01,142.08,19324.0,138.6177,138.6275,138.345,138.4131,19324.0
2020-08-27 14:50:00,142.1,142.25,141.92,142.09,18347.0,138.4326,138.5788,138.2573,138.4229,18347.0
2020-08-27 14:55:00,142.06,142.22,142.03,142.22,8772.0,138.3937,138.5495,138.3644,138.5495,8772.0
2020-08-27 15:00:00,142.22,142.33,142.12,142.12,12784.0,138.5495,138.6567,138.4521,138.4521,12784.0
2020-08-27 15:05:00,142.05,142.05,141.84,141.92,6000.0,138.3839,138.3839,138.1793,138.2573,6000.0
2020-08-27 15:10:00,141.94,142.04,141.71,141.78,16811.0,138.2768,138.3742,138.0527,138.1209,16811.0
2020-08-27 15:15:00,141.79,141.94,141.76,141.87,9694.0,138.1306,138.2768,138.1014,138.2086,9694.0
2020-08-27 15:20:00,141.86,141.96,141.7,141.7,7337.0,138.1988,138.2962,138.043,138.043,7337.0
2020-08-27 15:25:00,141.66,141.93,141.64,141.93,17029.0,138.004,138.267,137.9845,138.267,17029.0
2020-08-27 15:30:00,141.96,142.12,141.82,142.1,23495.0,138.2962,138.4521,138.1599,138.4326,23495.0
2020-08-27 15:35:00,142.08,142.27,142.05,142.21,16094.0,138.4131,138.5982,138.3839,138.5398,16094.0
2020-08-27 15:40:00,142.18,142.27,142.03,142.06,11961.0,138.5106,138.5982,138.3644,138.3937,11961.0
2020-08-27 15:45:00,142.07,142.23,142.0,142.0,16759.0,138.4034,138.5593,138.3352,138.3352,16759.0
2020-08-27 15:50:00,142.01,142.03,141.58,141.61,38668.0,138.345,138.3644,137.9261,137.9553,38668.0
2020-08-27 15:55:00,141.61,141.8,141.48,141.78,43815.0,137.9553,138.1404,137.8286,138.1209,43815.0
2020-08-28 09:30:00,142.02,142.34,141.04,141.78,39605.0,138.3547,138.6664,137.4,138.1209,39605.0
2020-08-28 09:35:00,141.85,142.25,141.74,141.99,12691.0,138.1891,138.5788,138.0819,138.3255,12691.0
2020-08-28 09:40:00,141.93,142.23,141.89,142.21,4751.0,138.267,138.5593,138.2281,138.5398,4751.0
2020-08-28 09:45:00,142.09,142.09,141.3,141.41,5945.0,138.4229,138.4229,137.6533,137.7604,5945.0
2020-08-28 09:50:00,141.34,141.62,141.18,141.42,5326.0,137.6922,137.965,137.5364,137.7702,5326.0
2020-08-28 09:55:00,141.35,141.67,141.1,141.67,6333.0,137.702,138.0137,137.4584,138.0137,6333.0
2020-08-28 10:00:00,141.42,141.78,141.17,141.78,5461.0,137.7702,138.1209,137.5266,138.1209,5461.0
2020-08-28 10:05:00,141.76,141.98,141.44,141.62,7560.0,138.1014,138.3157,137.7897,137.965,7560.0
2020-08-28 10:10:00,141.61,142.0,141.61,142.0,15401.0,137.9553,138.3352,137.9553,138.3352,15401.0
2020-08-28 10:15:00,141.92,142.12,141.87,141.93,4111.0,138.2573,138.4521,138.2086,138.267,4111.0
2020-08-28 10:20:00,141.86,142.15,141.82,142.11,3686.0,138.1988,138.4813,138.1599,138.4424,3686.0
2020-08-28 10:25:00,142.09,142.29,142.08,142.25,6394.0,138.4229,138.6177,138.4131,138.5788,6394.0
2020-08-28 10:30:00,142.25,142.3,141.77,141.84,9032.0,138.5788,138.6275,138.1112,138.1793,9032.0
2020-08-28 10:35:00,141.92,141.92,141.61,141.82,3604.0,138.2573,138.2573,137.9553,138.1599,3604.0
2020-08-28 10:40:00,141.83,141.93,141.77,141.85,4425.0,138.1696,138.267,138.1112,138.1891,4425.0
2020-08-28 10:45:00,141.72,141.73,141.49,141.55,1816.0,138.0624,138.0722,137.8384,137.8968,1816.0
2020-08-28 10:50:00,141.51,141.55,141.24,141.55,2810.0,137.8579,137.8968,137.5948,137.8968,2810.0
2020-08-28 10:55:00,141.57,141.76,141.52,141.76,9717.0,137.9163,138.1014,137.8676,138.1014,9717.0
2020-08-28 11:00:00,141.78,141.86,141.59,141.59,4989.0,138.1209,138.1988,137.9358,137.9358,4989.0
2020-08-28 11:05:00,141.67,141.97,141.67,141.91,2700.0,138.0137,138.306,138.0137,138.2475,2700.0
2020-08-28 11:10:00,141.94,141.94,141.68,141.68,4473.0,138.2768,138.2768,138.0235,138.0235,4473.0
2020-08-28 11:15:00,141.68,141.74,141.58,141.74,6153.0,138.0235,138.0819,137.9261,138.0819,6153.0
2020-08-28 11:20:00,141.77,141.85,141.73,141.73,4515.0,138.1112,138.1891,138.0722,138.0722,4515.0
2020-08-28 11:25:00,141.78,141.84,141.74,141.78,2254.0,138.1209,138.1793,138.0819,138.1209,2254.0
2020-08-28 11:30:00,141.76,141.96,141.76,141.89,3960.0,138.1014,138.2962,138.1014,138.2281,3960.0
2020-08-28 11:35:00,141.83,141.83,141.54,141.54,5442.0,138.1696,138.1696,137.8871,137.8871,5442.0
2020-08-28 11:40:00,141.57,141.74,141.57,141.73,2004.0,137.9163,138.0819,137.9163,138.0722,2004.0
2020-08-28 11:45:00,141.68,141.74,141.59,141.71,6379.0,138.0235,138.0819,137.9358,138.0527,6379.0
2020-08-28 11:50:00,141.69,141.76,141.58,141.75,8165.0,138.0332,138.1014,137.9261,138.0917,8165.0
2020-08-28 11:55:00,141.73,141.79,141.35,141.4,22194.0,138.0722,138.1306,137.702,137.7507,22194.0
2020-08-28 12:00:00,141.32,141.43,141.17,141.17,4607.0,137.6728,137.7799,137.5266,137.5266,4607.0
2020-08-28 12:05:00,141.23,141.41,141.22,141.4,7102.0,137.5851,137.7604,137.5753,137.7507,7102.0
2020-08-28 12:10:00,141.34,141.4,141.2,141.2,3998.0,137.6922,137.7507,137.5559,137.5559,3998.0
2020-08-28 12:15:00,141.22,141.38,141.15,141.15,7447.0,137.5753,137.7312,137.5072,137.5072,7447.0
2020-08-28 12:20:00,141.16,141.16,140.87,140.93,8279.0,137.5169,137.5169,137.2344,137.2928,8279.0
2020-08-28 12:25:00,140.95,140.99,140.8,140.8,3325.0,137.3123,137.3513,137.1662,137.1662,3325.0
2020-08-28 12:30:00,140.81,140.83,140.72,140.82,13597.0,137.1759,137.1954,137.0882,137.1857,13597.0
2020-08-28 12:35:00,140.8,140.84,140.67,140.68,3400.0,137.1662,137.2052,137.0395,137.0493,3400.0
2020-08-28 12:40:00,140.71,140.75,140.59,140.63,6075.0,137.0785,137.1175,136.9616,137.0006,6075.0
2020-08-28 12:45:00,140.64,140.8,140.57,140.76,6710.0,137.0103,137.1662,136.9421,137.1272,6710.0
2020-08-28 12:50:00,140.72,140.83,140.68,140.79,4222.0,137.0882,137.1954,137.0493,137.1564,4222.0
2020-08-28 12:55:00,140.79,141.0,140.76,141.0,4523.0,137.1564,137.361,137.1272,137.361,4523.0
2020-08-28 13:00:00,140.97,140.97,140.85,140.86,3640.0,137.3318,137.3318,137.2149,137.2246,3640.0
2020-08-28 13:05:00,140.86,140.9,140.61,140.67,6020.0,137.2246,137.2636,136.9811,137.0395,6020.0
2020-08-28 13:10:00,140.67,140.71,140.5,140.52,3906.0,137.0395,137.0785,136.8739,136.8934,3906.0
2020-08-28 13:15:00,140.63,140.66,140.54,140.61,5900.0,137.0006,137.0298,136.9129,136.9811,5900.0
2020-08-28 13:20:00,140.58,140.58,140.26,140.28,13206.0,136.9519,136.9519,136.6401,136.6596,13206.0
2020-08-28 13:25:00,140.26,140.29,140.15,140.18,10623.0,136.6401,136.6693,136.533,136.5622,10623.0
2020-08-28 13:30:00,140.18,140.27,140.01,140.13,12544.0,136.5622,136.6499,136.3966,136.5135,12544.0
2020-08-28 13:35:00,140.1,140.2,140.07,140.17,6607.0,136.4843,136.5817,136.455,136.5524,6607.0
2020-08-28 13:40:00,140.2,140.56,140.2,140.5,12091.0,136.5817,136.9324,136.5817,136.8739,12091.0
2020-08-28 13:45:00,140.54,140.6,140.39,140.41,5362.0,136.9129,136.9713,136.7668,136.7862,5362.0
2020-08-28 13:50:00,140.42,140.56,140.33,140.52,4350.0,136.796,136.9324,136.7083,136.8934,4350.0
2020-08-28 13:55:00,140.55,140.57,140.41,140.46,2567.0,136.9226,136.9421,136.7862,136.835,2567.0
2020-08-28 14:00:00,140.46,140.51,140.35,140.36,4420.0,136.835,136.8837,136.7278,136.7375,4420.0
2020-08-28 14:05:00,140.37,140.54,140.29,140.5,6470.0,136.7473,136.9129,136.6693,136.8739,6470.0
2020-08-28 14:10:00,140.54,140.61,140.34,140.34,6604.0,136.9129,136.9811,136.7181,136.7181,6604.0
2020-08-28 14:15:00,140.34,140.52,140.33,140.45,8501.0,136.7181,136.8934,136.7083,136.8252,8501.0
2020-08-28 14:20:00,140.49,140.61,140.37,140.4,9331.0,136.8642,136.9811,136.7473,136.7765,9331.0
2020-08-28 14:25:00,140.38,140.55,140.3,140.3,7213.0,136.757,136.9226,136.6791,136.6791,7213.0
2020-08-28 14:30:00,140.28,140.34,140.15,140.15,6836.0,136.6596,136.7181,136.533,136.533,6836.0
2020-08-28 14:35:00,140.19,140.3,140.06,140.06,8761.0,136.5719,136.6791,136.4453,136.4453,8761.0
2020-08-28 14:40:00,140.06,140.28,140.05,140.17,10243.0,136.4453,136.6596,136.4355,136.5524,10243.0
2020-08-28 14:45:00,140.17,140.43,140.17,140.43,10121.0,136.5524,136.8057,136.5524,136.8057,10121.0
2020-08-28 14:50:00,140.5,140.57,140.36,140.42,6721.0,136.8739,136.9421,136.7375,136.796,6721.0
2020-08-28 14:55:00,140.46,140.46,140.32,140.4,5698.0,136.835,136.835,136.6986,136.7765,5698.0
2020-08-28 15:00:00,140.38,140.55,140.33,140.51,6900.0,136.757,136.9226,136.7083,136.8837,6900.0
2020-08-28 15:05:00,140.5,140.62,140.5,140.56,5378.0,136.8739,136.9908,136.8739,136.9324,5378.0
2020-08-28 15:10:00,140.57,140.64,140.56,140.56,7501.0,136.9421,137.0103,136.9324,136.9324,7501.0
2020-08-28 15:15:00,140.55,140.78,140.5,140.78,9514.0,136.9226,137.1467,136.8739,137.1467,9514.0
2020-08-28 15:20:00,140.79,140.81,140.67,140.69,34332.0,137.1564,137.1759,137.0395,137.059,34332.0
2020-08-28 15:25:00,140.71,140.79,140.63,140.68,6309.0,137.0785,137.1564,137.0006,137.0493,6309.0
2020-08-28 15:30:00,140.69,140.85,140.66,140.78,8309.0,137.059,137.2149,137.0298,137.1467,8309.0
2020-08-28 15:35:00,140.79,140.79,140.65,140.73,13155.0,137.1564,137.1564,137.0201,137.098,13155.0
2020-08-28 15:40:00,140.71,140.78,140.6,140.64,14229.0,137.0785,137.1467,136.9713,137.0103,14229.0
2020-08-28 15:45:00,140.65,140.8,140.59,140.59,27171.0,137.0201,137.1662,136.9616,136.9616,27171.0
2020-08-28 15:50:00,140.56,140.75,140.5,140.65,59805.0,136.9324,137.1175,136.8739,137.0201,59805.0
2020-08-28 15:55:00,140.69,140.95,140.68,140.88,52073.0,137.059,137.3123,137.0493,137.2441,52073.0
2020-08-31 09:30:00,141.08,141.11,139.54,139.66,83288.0,137.439,137.4682,135.9387,136.0556,83288.0
2020-08-31 09:35:00,139.67,139.75,138.72,139.03,45186.0,136.0653,136.1433,135.1399,135.4419,45186.0
2020-08-31 09:40:00,139.03,140.19,138.86,140.02,25025.0,135.4419,136.5719,135.2763,136.4063,25025.0
2020-08-31 09:45:00,140.03,140.15,139.72,140.1,15110.0,136.4161,136.533,136.1141,136.4843,15110.0
2020-08-31 09:50:00,140.01,140.25,139.95,140.06,19394.0,136.3966,136.6304,136.3381,136.4453,19394.0
2020-08-31 09:55:00,140.02,140.12,139.66,139.96,32788.0,136.4063,136.5037,136.0556,136.3479,32788.0
2020-08-31 10:00:00,140.07,140.59,139.97,140.34,32144.0,136.455,136.9616,136.3576,136.7181,32144.0
2020-08-31 10:05:00,140.36,140.43,140.13,140.31,12964.0,136.7375,136.8057,136.5135,136.6888,12964.0
2020-08-31 10:10:00,140.32,140.53,139.95,139.96,20230.0,136.6986,136.9032,136.3381,136.3479,20230.0
2020-08-31 10:15:00,139.93,139.99,139.84,139.9,7440.0,136.3186,136.3771,136.231,136.2894,7440.0
2020-08-31 10:20:00,139.91,139.99,139.82,139.99,6500.0,136.2992,136.3771,136.2115,136.3771,6500.0
2020-08-31 10:25:00,140.0,140.01,139.23,139.28,12414.0,136.3868,136.3966,135.6367,135.6854,12414.0
2020-08-31 10:30:00,139.3,139.46,139.17,139.37,12362.0,135.7049,135.8608,135.5783,135.7731,12362.0
2020-08-31 10:35:00,139.39,139.45,139.13,139.19,6483.0,135.7926,135.851,135.5393,135.5977,6483.0
2020-08-31 10:40:00,139.18,139.21,138.8,139.02,7509.0,135.588,135.6172,135.2178,135.4321,7509.0
2020-08-31 10:45:00,139.06,139.36,138.86,139.3,17481.0,135.4711,135.7633,135.2763,135.7049,17481.0
2020-08-31 10:50:00,139.23,139.23,138.86,139.04,6920.0,135.6367,135.6367,135.2763,135.4516,6920.0
2020-08-31 10:55:00,139.04,139.28,138.99,139.21,11106.0,135.4516,135.6854,135.4029,135.6172,11106.0
2020-08-31 11:00:00,139.25,139.3,138.75,138.75,5566.0,135.6562,135.7049,135.1691,135.1691,5566.0
2020-08-31 11:05:00,138.82,138.88,138.73,138.82,7157.0,135.2373,135.2957,135.1496,135.2373,7157.0
2020-08-31 11:10:00,138.8,138.92,138.76,138.82,8084.0,135.2178,135.3347,135.1788,135.2373,8084.0
2020-08-31 11:15:00,138.81,139.02,138.81,138.89,8484.0,135.2275,135.4321,135.2275,135.3055,8484.0
2020-08-31 11:20:00,138.86,138.96,138.39,138.5,14559.0,135.2763,135.3737,134.8184,134.9255,14559.0
2020-08-31 11:25:00,138.48,138.59,138.22,138.58,12604.0,134.9061,135.0132,134.6528,135.0035,12604.0
2020-08-31 11:30:00,138.64,138.65,138.4,138.62,9896.0,135.0619,135.0717,134.8281,135.0424,9896.0
2020-08-31 11:35:00,138.63,138.85,138.55,138.55,10723.0,135.0522,135.2665,134.9743,134.9743,10723.0
2020-08-31 11:40:00,138.59,138.83,138.58,138.76,6364.0,135.0132,135.247,135.0035,135.1788,6364.0
2020-08-31 11:45:00,138.82,138.94,138.8,138.82,5568.0,135.2373,135.3542,135.2178,135.2373,5568.0
2020-08-31 11:50:00,138.86,138.86,138.58,138.72,8132.0,135.2763,135.2763,135.0035,135.1399,8132.0
2020-08-31 11:55:00,138.73,138.73,138.56,138.57,8134.0,135.1496,135.1496,134.984,134.9937,8134.0
2020-08-31 12:00:00,138.55,138.78,138.5,138.72,9411.0,134.9743,135.1983,134.9255,135.1399,9411.0
2020-08-31 12:05:00,138.71,138.71,138.47,138.49,9764.0,135.1301,135.1301,134.8963,134.9158,9764.0
2020-08-31 12:10:00,138.53,138.59,138.42,138.54,9419.0,134.9548,135.0132,134.8476,134.9645,9419.0
2020-08-31 12:15:00,138.56,138.57,138.24,138.33,7194.0,134.984,134.9937,134.6723,134.7599,7194.0
2020-08-31 12:20:00,138.39,138.42,138.3,138.31,5738.0,134.8184,134.8476,134.7307,134.7404,5738.0
2020-08-31 12:25:00,138.34,138.35,138.21,138.27,4956.0,134.7697,134.7794,134.643,134.7015,4956.0
2020-08-31 12:30:00,138.26,138.32,138.19,138.23,6965.0,134.6917,134.7502,134.6235,134.6625,6965.0
2020-08-31 12:35:00,138.22,138.4,138.21,138.28,11231.0,134.6528,134.8281,134.643,134.7112,11231.0
2020-08-31 12:40:00,138.29,138.47,138.29,138.46,5202.0,134.721,134.8963,134.721,134.8866,5202.0
2020-08-31 12:45:00,138.44,138.65,138.42,138.6,7431.0,134.8671,135.0717,134.8476,135.023,7431.0
2020-08-31 12:50:00,138.6,138.79,138.56,138.78,6524.0,135.023,135.2081,134.984,135.1983,6524.0
2020-08-31 12:55:00,138.78,138.91,138.71,138.91,6070.0,135.1983,135.325,135.1301,135.325,6070.0
2020-08-31 13:00:00,138.89,139.12,138.8,139.09,7035.0,135.3055,135.5295,135.2178,135.5003,7035.0
2020-08-31 13:05:00,139.08,139.08,138.84,138.85,5807.0,135.4906,135.4906,135.2568,135.2665,5807.0
2020-08-31 13:10:00,138.79,138.84,138.75,138.78,5651.0,135.2081,135.2568,135.1691,135.1983,5651.0
2020-08-31 13:15:00,138.77,138.89,138.75,138.79,7799.0,135.1886,135.3055,135.1691,135.2081,7799.0
2020-08-31 13:20:00,138.75,138.81,138.69,138.8,10631.0,135.1691,135.2275,135.1106,135.2178,10631.0
2020-08-31 13:25:00,138.78,138.8,138.67,138.69,5338.0,135.1983,135.2178,135.0912,135.1106,5338.0
2020-08-31 13:30:00,138.69,138.84,138.69,138.8,9448.0,135.1106,135.2568,135.1106,135.2178,9448.0
2020-08-31 13:35:00,138.8,138.91,138.77,138.86,7909.0,135.2178,135.325,135.1886,135.2763,7909.0
2020-08-31 13:40:00,138.88,139.0,138.88,138.98,8062.0,135.2957,135.4126,135.2957,135.3932,8062.0
2020-08-31 13:45:00,138.96,139.05,138.94,138.99,5300.0,135.3737,135.4613,135.3542,135.4029,5300.0
2020-08-31 13:50:00,138.97,138.98,138.92,138.94,3451.0,135.3834,135.3932,135.3347,135.3542,3451.0
2020-08-31 13:55:00,138.95,138.95,138.85,138.93,4454.0,135.3639,135.3639,135.2665,135.3444,4454.0
2020-08-31 14:00:00,138.93,138.93,138.74,138.74,5450.0,135.3444,135.3444,135.1593,135.1593,5450.0
2020-08-31 14:05:00,138.75,138.75,138.63,138.67,6907.0,135.1691,135.1691,135.0522,135.0912,6907.0
2020-08-31 14:10:00,138.72,138.74,138.55,138.59,10613.0,135.1399,135.1593,134.9743,135.0132,10613.0
2020-08-31 14:15:00,138.59,138.67,138.56,138.59,8249.0,135.0132,135.0912,134.984,135.0132,8249.0
2020-08-31 14:20:00,138.56,138.6,138.46,138.58,9787.0,134.984,135.023,134.8866,135.0035,9787.0
2020-08-31 14:25:00,138.56,138.65,138.53,138.63,9816.0,134.984,135.0717,134.9548,135.0522,9816.0
2020-08-31 14:30:00,138.64,138.69,138.56,138.64,8740.0,135.0619,135.1106,134.984,135.0619,8740.0
2020-08-31 14:35:00,138.67,138.74,138.55,138.56,9349.0,135.0912,135.1593,134.9743,134.984,9349.0
2020-08-31 14:40:00,138.56,138.71,138.56,138.66,5950.0,134.984,135.1301,134.984,135.0814,5950.0
2020-08-31 14:45:00,138.65,138.65,138.47,138.48,9644.0,135.0717,135.0717,134.8963,134.9061,9644.0
2020-08-31 14:50:00,138.5,138.5,138.28,138.31,11686.0,134.9255,134.9255,134.7112,134.7404,11686.0
2020-08-31 14:55:00,138.32,138.6,138.27,138.54,11378.0,134.7502,135.023,134.7015,134.9645,11378.0
2020-08-31 15:00:00,138.56,138.6,138.4,138.46,16537.0,134.984,135.023,134.8281,134.8866,16537.0
2020-08-31 15:05:00,138.46,138.64,138.46,138.63,15890.0,134.8866,135.0619,134.8866,135.0522,15890.0
2020-08-31 15:10:00,138.65,138.67,138.36,138.36,16345.0,135.0717,135.0912,134.7892,134.7892,16345.0
2020-08-31 15:15:00,138.38,138.42,138.3,138.35,21501.0,134.8086,134.8476,134.7307,134.7794,21501.0
2020-08-31 15:20:00,138.36,138.38,138.11,138.14,28337.0,134.7892,134.8086,134.5456,134.5748,28337.0
2020-08-31 15:25:00,138.12,138.52,138.09,138.45,22823.0,134.5554,134.945,134.5261,134.8768,22823.0
2020-08-31 15:30:00,138.45,138.73,138.43,138.68,21223.0,134.8768,135.1496,134.8574,135.1009,21223.0
2020-08-31 15:35:00,138.66,138.93,138.61,138.92,30080.0,135.0814,135.3444,135.0327,135.3347,30080.0
2020-08-31 15:40:00,138.96,139.11,138.76,139.1,35739.0,135.3737,135.5198,135.1788,135.5101,35739.0
2020-08-31 15:45:00,139.12,139.49,139.1,139.36,37270.0,135.5295,135.89,135.5101,135.7633,37270.0
2020-08-31 15:50:00,139.36,140.03,139.36,140.03,122562.0,135.7633,136.4161,135.7633,136.4161,122562.0
2020-08-31 15:55:00,140.07,140.26,139.39,139.44,297133.0,136.455,136.6401,135.7926,135.8413,297133.0
2020-09-01 09:30:00,140.72,140.74,139.33,139.46,63288.0,137.0882,137.1077,135.7341,135.8608,63288.0
2020-09-01 09:35:00,139.53,140.4,139.13,139.14,28524.0,135.929,136.7765,135.5393,135.549,28524.0
2020-09-01 09:40:00,139.21,140.21,139.07,139.71,26517.0,135.6172,136.5914,135.4808,136.1043,26517.0
2020-09-01 09:45:00,139.9,140.19,139.41,140.0,35844.0,136.2894,136.5719,135.8121,136.3868,35844.0
2020-09-01 09:50:00,139.95,140.39,139.67,139.67,27279.0,136.3381,136.7668,136.0653,136.0653,27279.0
2020-09-01 09:55:00,139.63,139.93,139.18,139.24,16097.0,136.0264,136.3186,135.588,135.6464,16097.0
2020-09-01 10:00:00,139.31,139.5,139.15,139.3,11056.0,135.7146,135.8997,135.5588,135.7049,11056.0
2020-09-01 10:05:00,139.31,139.43,138.85,138.9,16795.0,135.7146,135.8315,135.2665,135.3152,16795.0
2020-09-01 10:10:00,138.93,139.23,138.79,138.83,18384.0,135.3444,135.6367,135.2081,135.247,18384.0
2020-09-01 10:15:00,138.91,139.37,138.74,139.2,11765.0,135.325,135.7731,135.1593,135.6075,11765.0
2020-09-01 10:20:00,139.21,139.21,138.9,139.12,9545.0,135.6172,135.6172,135.3152,135.5295,9545.0
2020-09-01 10:25:00,139.12,139.54,139.1,139.47,16019.0,135.5295,135.9387,135.5101,135.8705,16019.0
2020-09-01 10:30:00,139.45,139.53,139.28,139.29,16602.0,135.851,135.929,135.6854,135.6952,16602.0
2020-09-01 10:35:00,139.34,139.38,138.94,139.0,9299.0,135.7439,135.7828,135.3542,135.4126,9299.0
2020-09-01 10:40:00,139.05,139.08,138.7,138.7,15792.0,135.4613,135.4906,135.1204,135.1204,15792.0
2020-09-01 10:45:00,138.67,138.97,138.67,138.83,12642.0,135.0912,135.3834,135.0912,135.247,12642.0
2020-09-01 10:50:00,138.82,138.88,138.57,138.57,7714.0,135.2373,135.2957,134.9937,134.9937,7714.0
2020-09-01 10:55:00,138.55,138.68,138.38,138.49,11617.0,134.9743,135.1009,134.8086,134.9158,11617.0
2020-09-01 11:00:00,138.56,138.73,138.56,138.58,5626.0,134.984,135.1496,134.984,135.0035,5626.0
2020-09-01 11:05:00,138.55,138.55,138.28,138.39,8146.0,134.9743,134.9743,134.7112,134.8184,8146.0
2020-09-01 11:10:00,138.38,138.69,138.38,138.52,7482.0,134.8086,135.1106,134.8086,134.945,7482.0
2020-09-01 11:15:00,138.5,138.5,137.89,137.99,12829.0,134.9255,134.9255,134.3313,134.4287,12829.0
2020-09-01 11:20:00,137.99,138.06,137.67,137.71,15028.0,134.4287,134.4969,134.117,134.1559,15028.0
2020-09-01 11:25:00,137.71,138.27,137.71,138.15,19817.0,134.1559,134.7015,134.1559,134.5846,19817.0
2020-09-01 11:30:00,138.13,138.26,138.07,138.07,13087.0,134.5651,134.6917,134.5066,134.5066,13087.0
2020-09-01 11:35:00,138.09,138.34,138.04,138.15,15103.0,134.5261,134.7697,134.4774,134.5846,15103.0
2020-09-01 11:40:00,138.18,138.24,137.88,137.88,7793.0,134.6138,134.6723,134.3215,134.3215,7793.0
2020-09-01 11:45:00,137.86,137.9,137.68,137.83,15485.0,134.3021,134.341,134.1267,134.2728,15485.0
2020-09-01 11:50:00,137.89,137.94,137.64,137.64,6910.0,134.3313,134.38,134.0877,134.0877,6910.0
2020-09-01 11:55:00,137.62,137.68,137.54,137.54,12565.0,134.0683,134.1267,133.9903,133.9903,12565.0
2020-09-01 12:00:00,137.55,137.6,137.4,137.6,19102.0,134.0001,134.0488,133.8539,134.0488,19102.0
2020-09-01 12:05:00,137.6,137.93,137.6,137.68,8594.0,134.0488,134.3703,134.0488,134.1267,8594.0
2020-09-01 12:10:00,137.65,137.95,137.58,137.88,12370.0,134.0975,134.3897,134.0293,134.3215,12370.0
2020-09-01 12:15:00,137.88,137.98,137.75,137.93,11551.0,134.3215,134.419,134.1949,134.3703,11551.0
2020-09-01 12:20:00,137.94,138.06,137.62,137.62,8140.0,134.38,134.4969,134.0683,134.0683,8140.0
2020-09-01 12:25:00,137.64,137.74,137.52,137.7,8972.0,134.0877,134.1852,133.9708,134.1462,8972.0
2020-09-01 12:30:00,137.64,137.64,137.39,137.43,10495.0,134.0877,134.0877,133.8442,133.8832,10495.0
2020-09-01 12:35:00,137.42,137.5,137.24,137.26,14143.0,133.8734,133.9514,133.6981,133.7175,14143.0
2020-09-01 12:40:00,137.3,137.39,137.21,137.34,5605.0,133.7565,133.8442,133.6688,133.7955,5605.0
2020-09-01 12:45:00,137.32,137.41,137.22,137.41,58720.0,133.776,133.8637,133.6786,133.8637,58720.0
2020-09-01 12:50:00,137.44,137.53,137.27,137.34,7640.0,133.8929,133.9806,133.7273,133.7955,7640.0
2020-09-01 12:55:00,137.28,137.34,137.2,137.25,14883.0,133.737,133.7955,133.6591,133.7078,14883.0
2020-09-01 13:00:00,137.25,137.43,137.24,137.39,11069.0,133.7078,133.8832,133.6981,133.8442,11069.0
2020-09-01 13:05:00,137.42,137.48,137.08,137.17,24175.0,133.8734,133.9319,133.5422,133.6299,24175.0
2020-09-01 13:10:00,137.19,137.28,137.19,137.27,13752.0,133.6494,133.737,133.6494,133.7273,13752.0
2020-09-01 13:15:00,137.29,137.42,137.25,137.35,31336.0,133.7468,133.8734,133.7078,133.8052,31336.0
2020-09-01 13:20:00,137.3,137.39,137.2,137.37,11187.0,133.7565,133.8442,133.6591,133.8247,11187.0
2020-09-01 13:25:00,137.39,137.45,137.34,137.39,9715.0,133.8442,133.9026,133.7955,133.8442,9715.0
2020-09-01 13:30:00,137.35,137.37,137.28,137.33,23407.0,133.8052,133.8247,133.737,133.7857,23407.0
2020-09-01 13:35:00,137.33,137.51,137.32,137.44,13891.0,133.7857,133.9611,133.776,133.8929,13891.0
2020-09-01 13:40:00,137.46,137.58,137.41,137.56,8880.0,133.9124,134.0293,133.8637,134.0098,8880.0
2020-09-01 13:45:00,137.54,137.73,137.51,137.69,24184.0,133.9903,134.1754,133.9611,134.1364,24184.0
2020-09-01 13:50:00,137.65,137.71,137.6,137.68,4435.0,134.0975,134.1559,134.0488,134.1267,4435.0
2020-09-01 13:55:00,137.68,137.78,137.67,137.69,21464.0,134.1267,134.2241,134.117,134.1364,21464.0
2020-09-01 14:00:00,137.74,137.79,137.64,137.79,23862.0,134.1852,134.2339,134.0877,134.2339,23862.0
2020-09-01 14:05:00,137.81,137.94,137.77,137.77,5095.0,134.2534,134.38,134.2144,134.2144,5095.0
2020-09-01 14:10:00,137.78,137.93,137.78,137.85,10458.0,134.2241,134.3703,134.2241,134.2923,10458.0
2020-09-01 14:15:00,137.86,137.86,137.7,137.71,6976.0,134.3021,134.3021,134.1462,134.1559,6976.0
2020-09-01 14:20:00,137.72,137.81,137.7,137.72,8413.0,134.1657,134.2534,134.1462,134.1657,8413.0
2020-09-01 14:25:00,137.72,137.81,137.62,137.76,12865.0,134.1657,134.2534,134.0683,134.2046,12865.0
2020-09-01 14:30:00,137.77,137.82,137.74,137.78,9018.0,134.2144,134.2631,134.1852,134.2241,9018.0
2020-09-01 14:35:00,137.78,137.9,137.75,137.81,7712.0,134.2241,134.341,134.1949,134.2534,7712.0
2020-09-01 14:40:00,137.83,137.88,137.71,137.71,10663.0,134.2728,134.3215,134.1559,134.1559,10663.0
2020-09-01 14:45:00,137.69,137.72,137.57,137.66,11523.0,134.1364,134.1657,134.0195,134.1072,11523.0
2020-09-01 14:50:00,137.63,137.84,137.62,137.78,9657.0,134.078,134.2826,134.0683,134.2241,9657.0
2020-09-01 14:55:00,137.81,138.03,137.79,137.99,12035.0,134.2534,134.4677,134.2339,134.4287,12035.0
2020-09-01 15:00:00,138.0,138.18,137.99,138.1,18325.0,134.4384,134.6138,134.4287,134.5359,18325.0
2020-09-01 15:05:00,138.09,138.47,138.09,138.46,18901.0,134.5261,134.8963,134.5261,134.8866,18901.0
2020-09-01 15:10:00,138.44,138.62,138.35,138.49,39174.0,134.8671,135.0424,134.7794,134.9158,39174.0
2020-09-01 15:15:00,138.45,138.88,138.45,138.83,96882.0,134.8768,135.2957,134.8768,135.247,96882.0
2020-09-01 15:20:00,138.83,139.22,138.5,138.57,110623.0,135.247,135.627,134.9255,134.9937,110623.0
2020-09-01 15:25:00,138.61,138.82,138.53,138.58,16885.0,135.0327,135.2373,134.9548,135.0035,16885.0
2020-09-01 15:30:00,138.54,138.7,138.54,138.61,17291.0,134.9645,135.1204,134.9645,135.0327,17291.0
2020-09-01 15:35:00,138.65,138.66,138.06,138.07,65868.0,135.0717,135.0814,134.4969,134.5066,65868.0
2020-09-01 15:40:00,138.1,138.3,138.09,138.15,43210.0,134.5359,134.7307,134.5261,134.5846,43210.0
2020-09-01 15:45:00,138.15,138.15,137.82,137.85,80105.0,134.5846,134.5846,134.2631,134.2923,80105.0
2020-09-01 15:50:00,137.81,137.89,137.51,137.68,133952.0,134.2534,134.3313,133.9611,134.1267,133952.0
2020-09-01 15:55:00,137.68,138.31,137.65,138.26,211400.0,134.1267,134.7404,134.0975,134.6917,211400.0
2020-09-02 09:30:00,137.99,139.18,137.86,139.13,68937.0,134.4287,135.588,134.3021,135.5393,68937.0
2020-09-02 09:35:00,139.05,139.45,138.92,139.44,25492.0,135.4613,135.851,135.3347,135.8413,25492.0
2020-09-02 09:40:00,139.44,139.86,139.38,139.76,22869.0,135.8413,136.2504,135.7828,136.153,22869.0
2020-09-02 09:45:00,139.7,139.88,139.49,139.85,14964.0,136.0946,136.2699,135.89,136.2407,14964.0
2020-09-02 09:50:00,139.87,140.03,138.78,138.9,35456.0,136.2602,136.4161,135.1983,135.3152,35456.0
2020-09-02 09:55:00,138.93,138.95,138.14,138.5,40292.0,135.3444,135.3639,134.5748,134.9255,40292.0
2020-09-02 10:00:00,138.5,138.62,137.97,138.2,23762.0,134.9255,135.0424,134.4092,134.6333,23762.0
2020-09-02 10:05:00,138.26,138.42,137.95,138.16,13819.0,134.6917,134.8476,134.3897,134.5943,13819.0
2020-09-02 10:10:00,138.14,138.35,137.83,138.02,22786.0,134.5748,134.7794,134.2728,134.4579,22786.0
2020-09-02 10:15:00,138.0,138.25,137.88,138.22,15168.0,134.4384,134.682,134.3215,134.6528,15168.0
2020-09-02 10:20:00,138.22,138.32,138.0,138.21,13411.0,134.6528,134.7502,134.4384,134.643,13411.0
2020-09-02 10:25:00,138.21,138.22,137.55,137.6,21938.0,134.643,134.6528,134.0001,134.0488,21938.0
2020-09-02 10:30:00,137.6,137.87,137.37,137.82,44030.0,134.0488,134.3118,133.8247,134.2631,44030.0
2020-09-02 10:35:00,137.79,137.79,137.03,137.11,23331.0,134.2339,134.2339,133.4935,133.5714,23331.0
2020-09-02 10:40:00,137.11,137.11,136.69,136.99,34662.0,133.5714,133.5714,133.1623,133.4545,34662.0
2020-09-02 10:45:00,136.99,137.66,136.91,137.65,22903.0,133.4545,134.1072,133.3766,134.0975,22903.0
2020-09-02 10:50:00,137.68,138.13,137.64,138.06,13748.0,134.1267,134.5651,134.0877,134.4969,13748.0
2020-09-02 10:55:00,138.09,138.09,137.61,137.79,14510.0,134.5261,134.5261,134.0585,134.2339,14510.0
2020-09-02 11:00:00,137.78,137.78,137.29,137.43,6623.0,134.2241,134.2241,133.7468,133.8832,6623.0
2020-09-02 11:05:00,137.41,137.47,136.79,136.88,19180.0,133.8637,133.9221,133.2597,133.3474,19180.0
2020-09-02 11:10:00,136.9,137.1,136.75,137.0,21626.0,133.3668,133.5617,133.2207,133.4643,21626.0
2020-09-02 11:15:00,136.96,137.38,136.64,137.34,37951.0,133.4253,133.8344,133.1135,133.7955,37951.0
2020-09-02 11:20:00,137.41,138.17,137.29,137.94,41782.0,133.8637,134.6041,133.7468,134.38,41782.0
2020-09-02 11:25:00,138.0,138.05,137.4,137.86,71430.0,134.4384,134.4872,133.8539,134.3021,71430.0
2020-09-02 11:30:00,137.88,138.41,137.86,137.88,25633.0,134.3215,134.8379,134.3021,134.3215,25633.0
2020-09-02 11:35:00,137.87,137.95,137.42,137.42,15652.0,134.3118,134.3897,133.8734,133.8734,15652.0
2020-09-02 11:40:00,137.56,137.86,137.31,137.81,9943.0,134.0098,134.3021,133.7663,134.2534,9943.0
2020-09-02 11:45:00,137.82,137.82,137.59,137.76,6692.0,134.2631,134.2631,134.039,134.2046,6692.0
2020-09-02 11:50:00,137.73,137.9,137.55,137.6,20912.0,134.1754,134.341,134.0001,134.0488,20912.0
2020-09-02 11:55:00,137.6,137.97,137.53,137.93,12260.0,134.0488,134.4092,133.9806,134.3703,12260.0
2020-09-02 12:00:00,137.91,138.15,137.82,138.15,8091.0,134.3508,134.5846,134.2631,134.5846,8091.0
2020-09-02 12:05:00,138.19,138.56,138.17,138.55,7310.0,134.6235,134.984,134.6041,134.9743,7310.0
2020-09-02 12:10:00,138.62,138.75,138.55,138.73,15694.0,135.0424,135.1691,134.9743,135.1496,15694.0
2020-09-02 12:15:00,138.78,138.92,138.78,138.88,20040.0,135.1983,135.3347,135.1983,135.2957,20040.0
2020-09-02 12:20:00,138.95,138.95,138.65,138.73,6260.0,135.3639,135.3639,135.0717,135.1496,6260.0
2020-09-02 12:25:00,138.69,138.7,138.54,138.59,4764.0,135.1106,135.1204,134.9645,135.0132,4764.0
2020-09-02 12:30:00,138.64,138.65,138.57,138.63,4986.0,135.0619,135.0717,134.9937,135.0522,4986.0
2020-09-02 12:35:00,138.64,139.05,138.59,138.98,9864.0,135.0619,135.4613,135.0132,135.3932,9864.0
2020-09-02 12:40:00,139.0,139.0,138.83,138.95,3277.0,135.4126,135.4126,135.247,135.3639,3277.0
2020-09-02 12:45:00,138.96,139.03,138.95,139.01,9733.0,135.3737,135.4419,135.3639,135.4224,9733.0
2020-09-02 12:50:00,139.02,139.24,138.99,139.19,4441.0,135.4321,135.6464,135.4029,135.5977,4441.0
2020-09-02 12:55:00,139.2,139.4,138.91,138.98,8405.0,135.6075,135.8023,135.325,135.3932,8405.0
2020-09-02 13:00:00,138.95,139.06,138.91,139.06,10542.0,135.3639,135.4711,135.325,135.4711,10542.0
2020-09-02 13:05:00,139.05,139.16,138.97,139.05,4278.0,135.4613,135.5685,135.3834,135.4613,4278.0
2020-09-02 13:10:00,139.09,139.22,138.91,139.2,6662.0,135.5003,135.627,135.325,135.6075,6662.0
2020-09-02 13:15:00,139.2,139.21,139.15,139.16,3580.0,135.6075,135.6172,135.5588,135.5685,3580.0
2020-09-02 13:20:00,139.19,139.31,138.96,139.31,14863.0,135.5977,135.7146,135.3737,135.7146,14863.0
2020-09-02 13:25:00,139.28,139.3,139.13,139.21,5212.0,135.6854,135.7049,135.5393,135.6172,5212.0
2020-09-02 13:30:00,139.24,139.55,139.22,139.55,10402.0,135.6464,135.9484,135.627,135.9484,10402.0
2020-09-02 13:35:00,139.51,139.63,139.47,139.56,10820.0,135.9095,136.0264,135.8705,135.9582,10820.0
2020-09-02 13:40:00,139.53,139.57,139.38,139.4,9345.0,135.929,135.9679,135.7828,135.8023,9345.0
2020-09-02 13:45:00,139.37,139.48,139.31,139.39,7559.0,135.7731,135.8803,135.7146,135.7926,7559.0
2020-09-02 13:50:00,139.38,139.52,139.33,139.52,5860.0,135.7828,135.9192,135.7341,135.9192,5860.0
2020-09-02 13:55:00,139.57,139.69,139.55,139.69,5343.0,135.9679,136.0848,135.9484,136.0848,5343.0
2020-09-02 14:00:00,139.66,139.79,139.55,139.69,5764.0,136.0556,136.1823,135.9484,136.0848,5764.0
2020-09-02 14:05:00,139.72,139.73,139.51,139.68,14786.0,136.1141,136.1238,135.9095,136.0751,14786.0
2020-09-02 14:10:00,139.67,139.8,139.48,139.51,10301.0,136.0653,136.192,135.8803,135.9095,10301.0
2020-09-02 14:15:00,139.51,139.82,139.51,139.79,11012.0,135.9095,136.2115,135.9095,136.1823,11012.0
2020-09-02 14:20:00,139.8,139.83,139.69,139.8,7864.0,136.192,136.2212,136.0848,136.192,7864.0
2020-09-02 14:25:00,139.77,139.83,139.64,139.67,6978.0,136.1628,136.2212,136.0361,136.0653,6978.0
2020-09-02 14:30:00,139.64,139.73,139.64,139.68,5750.0,136.0361,136.1238,136.0361,136.0751,5750.0
2020-09-02 14:35:00,139.66,139.75,139.64,139.69,5314.0,136.0556,136.1433,136.0361,136.0848,5314.0
2020-09-02 14:40:00,139.7,139.81,139.63,139.64,6577.0,136.0946,136.2017,136.0264,136.0361,6577.0
2020-09-02 14:45:00,139.65,139.86,139.6,139.86,10628.0,136.0459,136.2504,135.9972,136.2504,10628.0
2020-09-02 14:50:00,139.94,139.97,139.72,139.81,14983.0,136.3284,136.3576,136.1141,136.2017,14983.0
2020-09-02 14:55:00,139.81,139.92,139.78,139.92,9285.0,136.2017,136.3089,136.1725,136.3089,9285.0
2020-09-02 15:00:00,139.92,140.03,139.83,140.0,15740.0,136.3089,136.4161,136.2212,136.3868,15740.0
2020-09-02 15:05:00,140.0,140.09,139.98,140.04,11198.0,136.3868,136.4745,136.3673,136.4258,11198.0
2020-09-02 15:10:00,140.02,140.3,139.91,140.25,12127.0,136.4063,136.6791,136.2992,136.6304,12127.0
2020-09-02 15:15:00,140.27,140.29,140.04,140.12,12944.0,136.6499,136.6693,136.4258,136.5037,12944.0
2020-09-02 15:20:00,140.12,140.27,140.04,140.08,8848.0,136.5037,136.6499,136.4258,136.4648,8848.0
2020-09-02 15:25:00,140.09,140.11,139.92,140.0,15739.0,136.4745,136.494,136.3089,136.3868,15739.0
2020-09-02 15:30:00,139.99,140.02,139.68,139.84,15788.0,136.3771,136.4063,136.0751,136.231,15788.0
2020-09-02 15:35:00,139.87,139.98,139.77,139.84,21142.0,136.2602,136.3673,136.1628,136.231,21142.0
2020-09-02 15:40:00,139.81,139.9,139.76,139.77,23886.0,136.2017,136.2894,136.153,136.1628,23886.0
2020-09-02 15:45:00,139.77,139.87,139.76,139.82,23670.0,136.1628,136.2602,136.153,136.2115,23670.0
2020-09-02 15:50:00,139.8,139.8,139.51,139.61,57727.0,136.192,136.192,135.9095,136.0069,57727.0
2020-09-02 15:55:00,139.58,139.67,139.44,139.54,94705.0,135.9777,136.0653,135.8413,135.9387,94705.0
2020-09-03 09:30:00,138.21,138.24,137.07,137.07,45824.0,134.643,134.6723,133.5324,133.5324,45824.0
2020-09-03 09:35:00,136.81,137.34,136.69,137.22,9841.0,133.2792,133.7955,133.1623,133.6786,9841.0
2020-09-03 09:40:00,137.09,137.22,136.76,136.86,18655.0,133.5519,133.6786,133.2305,133.3279,18655.0
2020-09-03 09:45:00,136.85,136.9,136.08,136.69,37315.0,133.3181,133.3668,132.568,133.1623,37315.0
2020-09-03 09:50:00,136.76,137.15,136.62,136.66,23854.0,133.2305,133.6104,133.0941,133.133,23854.0
2020-09-03 09:55:00,136.71,137.1,136.51,136.7,13291.0,133.1817,133.5617,132.9869,133.172,13291.0
2020-09-03 10:00:00,136.69,137.08,136.61,136.77,14991.0,133.1623,133.5422,133.0843,133.2402,14991.0
2020-09-03 10:05:00,136.73,136.95,136.37,136.37,21300.0,133.2012,133.4155,132.8505,132.8505,21300.0
2020-09-03 10:10:00,136.48,136.49,136.05,136.12,19374.0,132.9577,132.9674,132.5388,132.607,19374.0
2020-09-03 10:15:00,136.11,136.12,135.4,135.45,28624.0,132.5972,132.607,131.9055,131.9543,28624.0
2020-09-03 10:20:00,135.5,135.56,134.64,134.88,56471.0,132.003,132.0614,131.1652,131.399,56471.0
2020-09-03 10:25:00,134.88,135.18,134.29,134.41,38622.0,131.399,131.6912,130.8242,130.9411,38622.0
2020-09-03 10:30:00,134.42,134.42,133.66,133.75,44647.0,130.9508,130.9508,130.2105,130.2981,44647.0
2020-09-03 10:35:00,133.76,134.05,133.33,133.48,33676.0,130.3079,130.5904,129.889,130.0351,33676.0
2020-09-03 10:40:00,133.6,133.95,133.44,133.77,25372.0,130.152,130.493,129.9961,130.3176,25372.0
2020-09-03 10:45:00,133.8,133.93,132.72,133.04,49148.0,130.3468,130.4735,129.2947,129.6065,49148.0
2020-09-03 10:50:00,133.14,134.0,133.14,133.9,21195.0,129.7039,130.5417,129.7039,130.4443,21195.0
2020-09-03 10:55:00,133.82,133.84,133.18,133.69,33910.0,130.3663,130.3858,129.7428,130.2397,33910.0
2020-09-03 11:00:00,133.75,134.73,133.57,134.49,106661.0,130.2981,131.2528,130.1228,131.019,106661.0
2020-09-03 11:05:00,134.58,134.62,133.96,134.32,40359.0,131.1067,131.1457,130.5027,130.8534,40359.0
2020-09-03 11:10:00,134.39,134.89,134.23,134.68,20788.0,130.9216,131.4087,130.7657,131.2041,20788.0
2020-09-03 11:15:00,134.54,134.75,133.61,133.61,22596.0,131.0677,131.2723,130.1617,130.1617,22596.0
2020-09-03 11:20:00,133.56,133.98,133.31,133.84,24766.0,130.113,130.5222,129.8695,130.3858,24766.0
2020-09-03 11:25:00,133.88,134.51,133.88,134.45,15387.0,130.4248,131.0385,130.4248,130.9801,15387.0
2020-09-03 11:30:00,134.44,134.44,133.9,134.1,17589.0,130.9703,130.9703,130.4443,130.6391,17589.0
2020-09-03 11:35:00,134.02,134.5,133.82,134.37,33596.0,130.5612,131.0288,130.3663,130.9021,33596.0
2020-09-03 11:40:00,134.47,134.94,134.47,134.76,17220.0,130.9996,131.4574,130.9996,131.2821,17220.0
2020-09-03 11:45:00,134.83,135.19,134.65,134.85,44646.0,131.3503,131.701,131.1749,131.3697,44646.0
2020-09-03 11:50:00,134.88,134.97,134.68,134.84,10215.0,131.399,131.4866,131.2041,131.36,10215.0
2020-09-03 11:55:00,134.84,134.84,133.94,134.2,10384.0,131.36,131.36,130.4832,130.7365,10384.0
2020-09-03 12:00:00,134.23,134.25,133.63,133.88,10993.0,130.7657,130.7852,130.1812,130.4248,10993.0
2020-09-03 12:05:00,133.83,133.95,133.57,133.81,9460.0,130.3761,130.493,130.1228,130.3566,9460.0
2020-09-03 12:10:00,133.86,134.11,133.79,133.92,9669.0,130.4053,130.6488,130.3371,130.4637,9669.0
2020-09-03 12:15:00,133.96,134.3,133.88,134.2,9328.0,130.5027,130.8339,130.4248,130.7365,9328.0
2020-09-03 12:20:00,134.07,134.12,133.85,133.93,8174.0,130.6099,130.6586,130.3956,130.4735,8174.0
2020-09-03 12:25:00,133.93,134.28,133.89,133.97,11692.0,130.4735,130.8145,130.4345,130.5125,11692.0
2020-09-03 12:30:00,133.9,134.02,133.36,133.36,9468.0,130.4443,130.5612,129.9182,129.9182,9468.0
2020-09-03 12:35:00,133.28,134.12,133.28,133.79,8737.0,129.8403,130.6586,129.8403,130.3371,8737.0
2020-09-03 12:40:00,133.83,134.07,133.82,133.88,14871.0,130.3761,130.6099,130.3663,130.4248,14871.0
2020-09-03 12:45:00,133.82,134.13,133.49,133.49,13912.0,130.3663,130.6683,130.0448,130.0448,13912.0
2020-09-03 12:50:00,133.54,133.81,133.46,133.8,10236.0,130.0936,130.3566,130.0156,130.3468,10236.0
2020-09-03 12:55:00,133.74,133.86,133.44,133.46,8683.0,130.2884,130.4053,129.9961,130.0156,8683.0
2020-09-03 13:00:00,133.5,133.54,132.91,132.98,53146.0,130.0546,130.0936,129.4798,129.548,53146.0
2020-09-03 13:05:00,133.24,133.58,133.17,133.52,6535.0,129.8013,130.1325,129.7331,130.0741,6535.0
2020-09-03 13:10:00,133.47,134.26,133.46,134.25,11753.0,130.0254,130.795,130.0156,130.7852,11753.0
2020-09-03 13:15:00,134.25,134.26,133.89,133.94,11949.0,130.7852,130.795,130.4345,130.4832,11949.0
2020-09-03 13:20:00,134.02,134.15,133.79,133.91,29362.0,130.5612,130.6878,130.3371,130.454,29362.0
2020-09-03 13:25:00,133.91,134.33,133.84,134.31,5171.0,130.454,130.8632,130.3858,130.8437,5171.0
2020-09-03 13:30:00,134.23,134.25,133.7,133.86,22676.0,130.7657,130.7852,130.2494,130.4053,22676.0
2020-09-03 13:35:00,133.92,134.05,133.61,133.66,6339.0,130.4637,130.5904,130.1617,130.2105,6339.0
2020-09-03 13:40:00,133.65,133.92,133.48,133.54,9293.0,130.2007,130.4637,130.0351,130.0936,9293.0
2020-09-03 13:45:00,133.54,133.73,133.29,133.29,11120.0,130.0936,130.2786,129.85,129.85,11120.0
2020-09-03 13:50:00,133.4,133.82,133.31,133.54,38270.0,129.9572,130.3663,129.8695,130.0936,38270.0
2020-09-03 13:55:00,133.5,133.5,132.99,133.05,18061.0,130.0546,130.0546,129.5577,129.6162,18061.0
2020-09-03 14:00:00,132.91,133.21,132.87,133.1,23653.0,129.4798,129.7721,129.4408,129.6649,23653.0
2020-09-03 14:05:00,133.05,133.21,132.9,132.98,15433.0,129.6162,129.7721,129.4701,129.548,15433.0
2020-09-03 14:10:00,133.01,133.25,132.84,132.86,11683.0,129.5772,129.811,129.4116,129.4311,11683.0
2020-09-03 14:15:00,132.93,132.93,132.54,132.78,23669.0,129.4993,129.4993,129.1194,129.3532,23669.0
2020-09-03 14:20:00,132.8,132.9,132.43,132.51,12244.0,129.3727,129.4701,129.0122,129.0901,12244.0
2020-09-03 14:25:00,132.48,132.86,132.31,132.86,61969.0,129.0609,129.4311,128.8953,129.4311,61969.0
2020-09-03 14:30:00,132.86,133.47,132.82,133.16,12925.0,129.4311,130.0254,129.3921,129.7234,12925.0
2020-09-03 14:35:00,133.02,133.39,132.96,133.14,22562.0,129.587,129.9474,129.5285,129.7039,22562.0
2020-09-03 14:40:00,133.11,133.21,132.8,132.87,12701.0,129.6747,129.7721,129.3727,129.4408,12701.0
2020-09-03 14:45:00,132.87,133.11,132.68,132.68,5948.0,129.4408,129.6747,129.2557,129.2557,5948.0
2020-09-03 14:50:00,132.78,132.87,132.46,132.5,12570.0,129.3532,129.4408,129.0414,129.0804,12570.0
2020-09-03 14:55:00,132.5,132.5,131.88,131.96,25667.0,129.0804,129.0804,128.4764,128.5543,25667.0
2020-09-03 15:00:00,131.94,132.18,131.46,131.47,35779.0,128.5348,128.7687,128.0672,128.077,35779.0
2020-09-03 15:05:00,131.53,131.65,131.33,131.46,39699.0,128.1354,128.2523,127.9406,128.0672,39699.0
2020-09-03 15:10:00,131.48,132.21,131.45,132.21,19800.0,128.0867,128.7979,128.0575,128.7979,19800.0
2020-09-03 15:15:00,132.16,132.26,131.85,131.85,22109.0,128.7492,128.8466,128.4472,128.4472,22109.0
2020-09-03 15:20:00,131.89,131.95,131.3,131.33,49344.0,128.4861,128.5446,127.9114,127.9406,49344.0
2020-09-03 15:25:00,131.36,131.88,131.22,131.57,47737.0,127.9698,128.4764,127.8334,128.1744,47737.0
2020-09-03 15:30:00,131.55,131.97,131.54,131.56,35280.0,128.1549,128.5641,128.1452,128.1647,35280.0
2020-09-03 15:35:00,131.62,132.16,131.62,131.95,49466.0,128.2231,128.7492,128.2231,128.5446,49466.0
2020-09-03 15:40:00,131.95,132.23,131.76,132.23,52595.0,128.5446,128.8174,128.3595,128.8174,52595.0
2020-09-03 15:45:00,132.26,132.37,131.75,131.77,53609.0,128.8466,128.9537,128.3498,128.3692,53609.0
2020-09-03 15:50:00,131.76,132.79,131.44,132.45,106936.0,128.3595,129.3629,128.0478,129.0317,106936.0
2020-09-03 15:55:00,132.47,132.97,132.41,132.82,125022.0,129.0512,129.5383,128.9927,129.3921,125022.0
2020-09-04 09:30:00,131.64,132.66,131.23,132.0,47616.0,128.2426,129.2363,127.8432,128.5933,47616.0
2020-09-04 09:35:00,132.06,132.18,130.71,131.1,16585.0,128.6517,128.7687,127.3366,127.7165,16585.0
2020-09-04 09:40:00,131.08,131.25,130.61,130.98,14512.0,127.697,127.8627,127.2392,127.5996,14512.0
2020-09-04 09:45:00,131.04,131.11,130.5,130.65,23644.0,127.6581,127.7263,127.132,127.2781,23644.0
2020-09-04 09:50:00,130.72,130.98,130.1,130.45,26458.0,127.3463,127.5996,126.7423,127.0833,26458.0
2020-09-04 09:55:00,130.55,131.17,130.18,131.06,25169.0,127.1807,127.7847,126.8203,127.6776,25169.0
2020-09-04 10:00:00,130.95,131.48,130.54,131.16,60284.0,127.5704,128.0867,127.171,127.775,60284.0
2020-09-04 10:05:00,131.11,131.49,130.87,130.99,45510.0,127.7263,128.0965,127.4925,127.6094,45510.0
2020-09-04 10:10:00,130.95,131.11,129.64,129.66,42638.0,127.5704,127.7263,126.2942,126.3137,42638.0
2020-09-04 10:15:00,129.74,129.91,129.27,129.34,35985.0,126.3916,126.5572,125.9338,126.0019,35985.0
2020-09-04 10:20:00,129.34,130.03,129.32,129.39,20331.0,126.0019,126.6741,125.9825,126.0507,20331.0
2020-09-04 10:25:00,129.32,129.47,128.7,128.73,20861.0,125.9825,126.1286,125.3785,125.4077,20861.0
2020-09-04 10:30:00,128.86,129.06,128.44,128.59,30552.0,125.5343,125.7292,125.1252,125.2713,30552.0
2020-09-04 10:35:00,128.64,128.91,127.7,128.45,21370.0,125.32,125.583,124.4043,125.1349,21370.0
2020-09-04 10:40:00,128.45,128.57,127.01,127.42,28555.0,125.1349,125.2518,123.7321,124.1315,28555.0
2020-09-04 10:45:00,127.41,128.37,127.34,128.29,20735.0,124.1218,125.057,124.0536,124.979,20735.0
2020-09-04 10:50:00,128.3,128.6,127.99,128.47,18407.0,124.9888,125.281,124.6868,125.1544,18407.0
2020-09-04 10:55:00,128.54,128.97,128.47,128.76,22118.0,125.2226,125.6415,125.1544,125.4369,22118.0
2020-09-04 11:00:00,128.74,128.85,128.01,128.85,19936.0,125.4174,125.5246,124.7063,125.5246,19936.0
2020-09-04 11:05:00,128.85,128.85,128.43,128.53,6626.0,125.5246,125.5246,125.1154,125.2129,6626.0
2020-09-04 11:10:00,128.46,128.71,127.96,128.25,27137.0,125.1447,125.3882,124.6576,124.9401,27137.0
2020-09-04 11:15:00,128.25,128.3,127.6,127.86,25440.0,124.9401,124.9888,124.3069,124.5601,25440.0
2020-09-04 11:20:00,127.88,127.92,127.49,127.68,30775.0,124.5796,124.6186,124.1997,124.3848,30775.0
2020-09-04 11:25:00,127.69,127.8,126.91,127.57,23062.0,124.3945,124.5017,123.6347,124.2776,23062.0
2020-09-04 11:30:00,127.54,128.18,127.36,128.18,13481.0,124.2484,124.8719,124.073,124.8719,13481.0
2020-09-04 11:35:00,128.09,128.85,128.09,128.65,32013.0,124.7842,125.5246,124.7842,125.3298,32013.0
2020-09-04 11:40:00,128.69,128.94,128.32,128.41,13671.0,125.3687,125.6123,125.0083,125.0959,13671.0
2020-09-04 11:45:00,128.49,128.99,128.43,128.91,10738.0,125.1739,125.661,125.1154,125.583,10738.0
2020-09-04 11:50:00,128.93,129.72,128.91,129.54,16901.0,125.6025,126.3721,125.583,126.1968,16901.0
2020-09-04 11:55:00,129.53,129.66,129.14,129.6,10114.0,126.187,126.3137,125.8071,126.2552,10114.0
2020-09-04 12:00:00,129.61,129.96,129.54,129.66,25996.0,126.265,126.6059,126.1968,126.3137,25996.0
2020-09-04 12:05:00,129.83,129.93,128.97,128.97,29969.0,126.4793,126.5767,125.6415,125.6415,29969.0
2020-09-04 12:10:00,129.04,129.43,128.73,128.91,6399.0,125.7097,126.0896,125.4077,125.583,6399.0
2020-09-04 12:15:00,128.97,129.02,128.44,128.67,7701.0,125.6415,125.6902,125.1252,125.3492,7701.0
2020-09-04 12:20:00,128.67,128.92,128.6,128.84,6662.0,125.3492,125.5928,125.281,125.5149,6662.0
2020-09-04 12:25:00,128.84,129.32,128.83,129.3,5510.0,125.5149,125.9825,125.5051,125.963,5510.0
2020-09-04 12:30:00,129.36,129.45,129.01,129.45,4662.0,126.0214,126.1091,125.6805,126.1091,4662.0
2020-09-04 12:35:00,129.51,129.73,129.39,129.48,5892.0,126.1676,126.3819,126.0507,126.1383,5892.0
2020-09-04 12:40:00,129.36,129.57,129.14,129.14,5661.0,126.0214,126.226,125.8071,125.8071,5661.0
2020-09-04 12:45:00,129.07,129.45,129.02,129.06,7387.0,125.7389,126.1091,125.6902,125.7292,7387.0
2020-09-04 12:50:00,129.08,129.43,128.97,129.28,5792.0,125.7487,126.0896,125.6415,125.9435,5792.0
2020-09-04 12:55:00,129.27,129.44,129.21,129.43,5801.0,125.9338,126.0994,125.8753,126.0896,5801.0
2020-09-04 13:00:00,129.31,129.33,128.89,128.89,3564.0,125.9727,125.9922,125.5636,125.5636,3564.0
2020-09-04 13:05:00,128.76,128.97,128.68,128.91,11274.0,125.4369,125.6415,125.359,125.583,11274.0
2020-09-04 13:10:00,128.91,128.95,128.56,128.68,8132.0,125.583,125.622,125.2421,125.359,8132.0
2020-09-04 13:15:00,128.61,128.61,128.07,128.14,7870.0,125.2908,125.2908,124.7647,124.8329,7870.0
2020-09-04 13:20:00,128.11,128.49,128.11,128.37,7680.0,124.8037,125.1739,124.8037,125.057,7680.0
2020-09-04 13:25:00,128.39,128.6,128.28,128.37,7141.0,125.0765,125.281,124.9693,125.057,7141.0
2020-09-04 13:30:00,128.32,128.32,128.02,128.09,9224.0,125.0083,125.0083,124.716,124.7842,9224.0
2020-09-04 13:35:00,128.12,128.49,127.91,128.44,25358.0,124.8134,125.1739,124.6089,125.1252,25358.0
2020-09-04 13:40:00,128.4,128.5,128.07,128.07,23759.0,125.0862,125.1836,124.7647,124.7647,23759.0
2020-09-04 13:45:00,128.06,128.66,128.06,128.47,10673.0,124.755,125.3395,124.755,125.1544,10673.0
2020-09-04 13:50:00,128.34,128.62,128.15,128.62,6795.0,125.0278,125.3005,124.8427,125.3005,6795.0
2020-09-04 13:55:00,128.69,128.88,128.6,128.76,5455.0,125.3687,125.5538,125.281,125.4369,5455.0
2020-09-04 14:00:00,128.75,128.8,128.51,128.51,5054.0,125.4272,125.4759,125.1934,125.1934,5054.0
2020-09-04 14:05:00,128.56,128.7,128.43,128.59,5722.0,125.2421,125.3785,125.1154,125.2713,5722.0
2020-09-04 14:10:00,128.58,128.68,128.36,128.38,8081.0,125.2616,125.359,125.0472,125.0667,8081.0
2020-09-04 14:15:00,128.39,128.8,128.36,128.67,5698.0,125.0765,125.4759,125.0472,125.3492,5698.0
2020-09-04 14:20:00,128.68,128.99,128.56,128.9,5689.0,125.359,125.661,125.2421,125.5733,5689.0
2020-09-04 14:25:00,128.92,129.22,128.91,129.18,5589.0,125.5928,125.885,125.583,125.8461,5589.0
2020-09-04 14:30:00,129.15,129.32,129.04,129.24,8598.0,125.8169,125.9825,125.7097,125.9045,8598.0
2020-09-04 14:35:00,129.28,129.74,129.24,129.69,11096.0,125.9435,126.3916,125.9045,126.3429,11096.0
2020-09-04 14:40:00,129.72,130.19,129.72,129.93,19963.0,126.3721,126.83,126.3721,126.5767,19963.0
2020-09-04 14:45:00,130.04,130.53,130.04,130.11,11500.0,126.6839,127.1612,126.6839,126.7521,11500.0
2020-09-04 14:50:00,130.13,130.27,129.97,130.16,6184.0,126.7716,126.9079,126.6157,126.8008,6184.0
2020-09-04 14:55:00,130.2,130.63,130.2,130.61,8415.0,126.8398,127.2587,126.8398,127.2392,8415.0
2020-09-04 15:00:00,130.56,130.65,130.29,130.65,14317.0,127.1905,127.2781,126.9274,127.2781,14317.0
2020-09-04 15:05:00,130.62,130.79,130.53,130.7,8143.0,127.2489,127.4145,127.1612,127.3268,8143.0
2020-09-04 15:10:00,130.75,130.79,130.45,130.5,17869.0,127.3756,127.4145,127.0833,127.132,17869.0
2020-09-04 15:15:00,130.54,131.15,130.46,130.91,17085.0,127.171,127.7652,127.093,127.5314,17085.0
2020-09-04 15:20:00,130.97,131.17,130.95,131.01,11188.0,127.5899,127.7847,127.5704,127.6288,11188.0
2020-09-04 15:25:00,131.0,131.26,130.86,131.07,15749.0,127.6191,127.8724,127.4827,127.6873,15749.0
2020-09-04 15:30:00,131.05,131.11,130.83,130.99,21281.0,127.6678,127.7263,127.4535,127.6094,21281.0
2020-09-04 15:35:00,131.08,131.2,130.53,130.77,20961.0,127.697,127.8139,127.1612,127.395,20961.0
2020-09-04 15:40:00,130.81,130.81,130.43,130.59,14867.0,127.434,127.434,127.0638,127.2197,14867.0
2020-09-04 15:45:00,130.54,131.0,130.51,130.51,19233.0,127.171,127.6191,127.1418,127.1418,19233.0
2020-09-04 15:50:00,130.41,130.52,130.11,130.39,48910.0,127.0443,127.1515,126.7521,127.0248,48910.0
2020-09-04 15:55:00,130.36,130.37,130.11,130.13,77315.0,126.9956,127.0054,126.7521,126.7716,77315.0
2020-09-08 09:30:00,127.46,127.5,126.23,126.79,94133.0,124.1705,124.2094,122.9722,123.5178,94133.0
2020-09-08 09:35:00,126.6,126.83,125.81,126.0,54169.0,123.3327,123.5567,122.5631,122.7481,54169.0
2020-09-08 09:40:00,125.82,125.82,124.09,124.7,73668.0,122.5728,122.5728,120.8874,121.4817,73668.0
2020-09-08 09:45:00,124.67,125.6,124.39,124.83,51529.0,121.4525,122.3585,121.1797,121.6083,51529.0
2020-09-08 09:50:00,124.73,125.29,124.64,125.09,36596.0,121.5109,122.0565,121.4232,121.8616,36596.0
2020-09-08 09:55:00,125.09,125.57,124.9,125.57,62538.0,121.8616,122.3292,121.6765,122.3292,62538.0
2020-09-08 10:00:00,125.58,125.76,125.2,125.57,56656.0,122.339,122.5143,121.9688,122.3292,56656.0
2020-09-08 10:05:00,125.63,125.64,125.2,125.52,60435.0,122.3877,122.3974,121.9688,122.2805,60435.0
2020-09-08 10:10:00,125.6,125.69,125.35,125.53,30423.0,122.3585,122.4461,122.1149,122.2903,30423.0
2020-09-08 10:15:00,125.56,125.59,125.1,125.45,39993.0,122.3195,122.3487,121.8714,122.2123,39993.0
2020-09-08 10:20:00,125.45,125.51,124.93,125.07,35608.0,122.2123,122.2708,121.7058,121.8421,35608.0
2020-09-08 10:25:00,125.09,125.37,124.56,124.64,34751.0,121.8616,122.1344,121.3453,121.4232,34751.0
2020-09-08 10:30:00,124.62,124.9,124.03,124.19,37592.0,121.4038,121.6765,120.829,120.9849,37592.0
2020-09-08 10:35:00,124.22,124.85,123.92,124.84,69335.0,121.0141,121.6278,120.7218,121.6181,69335.0
2020-09-08 10:40:00,124.9,125.18,124.64,124.9,34819.0,121.6765,121.9493,121.4232,121.6765,34819.0
2020-09-08 10:45:00,124.87,125.0,124.45,124.48,35995.0,121.6473,121.774,121.2382,121.2674,35995.0
2020-09-08 10:50:00,124.42,125.44,124.42,125.24,26730.0,121.2089,122.2026,121.2089,122.0078,26730.0
2020-09-08 10:55:00,125.28,125.45,125.0,125.37,20605.0,122.0467,122.2123,121.774,122.1344,20605.0
2020-09-08 11:00:00,125.42,125.62,125.16,125.29,30755.0,122.1831,122.378,121.9298,122.0565,30755.0
2020-09-08 11:05:00,125.26,125.46,124.99,125.44,26255.0,122.0272,122.2221,121.7642,122.2026,26255.0
2020-09-08 11:10:00,125.46,125.73,125.44,125.63,22683.0,122.2221,122.4851,122.2026,122.3877,22683.0
2020-09-08 11:15:00,125.6,125.68,125.22,125.3,17133.0,122.3585,122.4364,121.9883,122.0662,17133.0
2020-09-08 11:20:00,125.31,125.35,124.79,124.96,24067.0,122.076,122.1149,121.5694,121.735,24067.0
2020-09-08 11:25:00,124.98,125.03,124.59,124.67,17290.0,121.7545,121.8032,121.3745,121.4525,17290.0
2020-09-08 11:30:00,124.66,124.75,124.16,124.16,52371.0,121.4427,121.5304,120.9556,120.9556,52371.0
2020-09-08 11:35:00,124.15,124.35,123.92,123.95,33986.0,120.9459,121.1407,120.7218,120.7511,33986.0
2020-09-08 11:40:00,123.89,123.91,123.56,123.82,18283.0,120.6926,120.7121,120.3711,120.6244,18283.0
2020-09-08 11:45:00,123.85,124.06,123.59,123.78,19420.0,120.6536,120.8582,120.4003,120.5854,19420.0
2020-09-08 11:50:00,123.84,123.88,123.46,123.69,20367.0,120.6439,120.6829,120.2737,120.4978,20367.0
2020-09-08 11:55:00,123.66,124.09,123.66,123.95,16112.0,120.4685,120.8874,120.4685,120.7511,16112.0
2020-09-08 12:00:00,123.98,124.09,123.88,123.88,27158.0,120.7803,120.8874,120.6829,120.6829,27158.0
2020-09-08 12:05:00,123.92,124.24,123.85,124.04,15642.0,120.7218,121.0336,120.6536,120.8387,15642.0
2020-09-08 12:10:00,124.04,124.33,123.97,123.97,23360.0,120.8387,121.1212,120.7705,120.7705,23360.0
2020-09-08 12:15:00,123.98,124.13,123.52,123.72,13178.0,120.7803,120.9264,120.3322,120.527,13178.0
2020-09-08 12:20:00,123.69,123.79,123.4,123.68,9015.0,120.4978,120.5952,120.2152,120.488,9015.0
2020-09-08 12:25:00,123.7,123.79,123.33,123.36,18188.0,120.5075,120.5952,120.1471,120.1763,18188.0
2020-09-08 12:30:00,123.4,123.78,123.4,123.54,16917.0,120.2152,120.5854,120.2152,120.3516,16917.0
2020-09-08 12:35:00,123.5,123.76,123.47,123.68,10177.0,120.3127,120.566,120.2834,120.488,10177.0
2020-09-08 12:40:00,123.72,123.85,123.65,123.7,26208.0,120.527,120.6536,120.4588,120.5075,26208.0
2020-09-08 12:45:00,123.68,124.09,123.67,124.02,24288.0,120.488,120.8874,120.4783,120.8192,24288.0
2020-09-08 12:50:00,123.99,124.24,123.86,124.22,18032.0,120.79,121.0336,120.6634,121.0141,18032.0
2020-09-08 12:55:00,124.22,124.38,124.14,124.35,14790.0,121.0141,121.17,120.9362,121.1407,14790.0
2020-09-08 13:00:00,124.4,124.43,124.21,124.32,15598.0,121.1894,121.2187,121.0043,121.1115,15598.0
2020-09-08 13:05:00,124.31,124.33,124.02,124.08,41555.0,121.1018,121.1212,120.8192,120.8777,41555.0
2020-09-08 13:10:00,124.09,124.45,124.02,124.43,40255.0,120.8874,121.2382,120.8192,121.2187,40255.0
2020-09-08 13:15:00,124.42,124.67,124.41,124.54,11460.0,121.2089,121.4525,121.1992,121.3258,11460.0
2020-09-08 13:20:00,124.44,124.77,124.34,124.74,36757.0,121.2284,121.5499,121.131,121.5207,36757.0
2020-09-08 13:25:00,124.68,124.69,124.35,124.41,20307.0,121.4622,121.472,121.1407,121.1992,20307.0
2020-09-08 13:30:00,124.38,124.66,124.3,124.63,12453.0,121.17,121.4427,121.092,121.4135,12453.0
2020-09-08 13:35:00,124.62,124.85,124.45,124.59,14074.0,121.4038,121.6278,121.2382,121.3745,14074.0
2020-09-08 13:40:00,124.59,124.71,124.5,124.6,13153.0,121.3745,121.4914,121.2869,121.3843,13153.0
2020-09-08 13:45:00,124.65,125.01,124.62,125.01,9858.0,121.433,121.7837,121.4038,121.7837,9858.0
2020-09-08 13:50:00,125.0,125.0,124.8,124.98,10491.0,121.774,121.774,121.5791,121.7545,10491.0
2020-09-08 13:55:00,125.03,125.19,124.96,125.18,15632.0,121.8032,121.9591,121.735,121.9493,15632.0
2020-09-08 14:00:00,125.21,125.41,124.63,124.66,20090.0,121.9785,122.1734,121.4135,121.4427,20090.0
2020-09-08 14:05:00,124.68,124.7,124.42,124.51,20690.0,121.4622,121.4817,121.2089,121.2966,20690.0
2020-09-08 14:10:00,124.5,124.72,124.48,124.57,16905.0,121.2869,121.5012,121.2674,121.3551,16905.0
2020-09-08 14:15:00,124.61,124.72,124.49,124.58,29755.0,121.394,121.5012,121.2771,121.3648,29755.0
2020-09-08 14:20:00,124.53,124.69,124.28,124.37,24782.0,121.3161,121.472,121.0725,121.1602,24782.0
2020-09-08 14:25:00,124.29,124.48,124.28,124.32,42935.0,121.0823,121.2674,121.0725,121.1115,42935.0
2020-09-08 14:30:00,124.3,124.49,124.2,124.48,61305.0,121.092,121.2771,120.9946,121.2674,61305.0
2020-09-08 14:35:00,124.48,124.5,124.25,124.4,132016.0,121.2674,121.2869,121.0433,121.1894,132016.0
2020-09-08 14:40:00,124.41,124.51,124.14,124.17,71649.0,121.1992,121.2966,120.9362,120.9654,71649.0
2020-09-08 14:45:00,124.19,124.64,124.19,124.55,68121.0,120.9849,121.4232,120.9849,121.3356,68121.0
2020-09-08 14:50:00,124.5,124.57,124.24,124.44,101661.0,121.2869,121.3551,121.0336,121.2284,101661.0
2020-09-08 14:55:00,124.44,124.87,124.32,124.78,34930.0,121.2284,121.6473,121.1115,121.5596,34930.0
2020-09-08 15:00:00,124.71,124.76,124.4,124.43,61281.0,121.4914,121.5402,121.1894,121.2187,61281.0
2020-09-08 15:05:00,124.44,124.56,124.21,124.28,45793.0,121.2284,121.3453,121.0043,121.0725,45793.0
2020-09-08 15:10:00,124.3,124.75,124.28,124.68,27225.0,121.092,121.5304,121.0725,121.4622,27225.0
2020-09-08 15:15:00,124.65,124.82,124.46,124.6,27266.0,121.433,121.5986,121.2479,121.3843,27266.0
2020-09-08 15:20:00,124.6,124.72,124.56,124.64,27714.0,121.3843,121.5012,121.3453,121.4232,27714.0
2020-09-08 15:25:00,124.66,124.8,124.53,124.68,25898.0,121.4427,121.5791,121.3161,121.4622,25898.0
2020-09-08 15:30:00,124.68,124.91,124.62,124.66,30755.0,121.4622,121.6863,121.4038,121.4427,30755.0
2020-09-08 15:35:00,124.64,124.97,124.64,124.73,35885.0,121.4232,121.7447,121.4232,121.5109,35885.0
2020-09-08 15:40:00,124.73,124.75,124.51,124.51,40555.0,121.5109,121.5304,121.2966,121.2966,40555.0
2020-09-08 15:45:00,124.54,124.66,124.17,124.64,70007.0,121.3258,121.4427,120.9654,121.4232,70007.0
2020-09-08 15:50:00,124.62,124.62,124.08,124.16,108622.0,121.4038,121.4038,120.8777,120.9556,108622.0
2020-09-08 15:55:00,124.17,124.4,124.12,124.28,131121.0,120.9654,121.1894,120.9167,121.0725,131121.0
2020-09-09 09:30:00,126.54,127.65,126.16,127.49,100460.0,123.2742,124.3556,122.904,124.1997,100460.0
2020-09-09 09:35:00,127.48,127.65,126.07,126.08,30593.0,124.19,124.3556,122.8163,122.8261,30593.0
2020-09-09 09:40:00,126.13,126.37,125.7,126.06,20659.0,122.8748,123.1086,122.4559,122.8066,20659.0
2020-09-09 09:45:00,126.13,126.3,125.25,125.4,21782.0,122.8748,123.0404,122.0175,122.1636,21782.0
2020-09-09 09:50:00,125.35,125.48,124.89,125.0,20254.0,122.1149,122.2416,121.6668,121.774,20254.0
2020-09-09 09:55:00,124.96,125.74,124.95,125.73,24132.0,121.735,122.4949,121.7252,122.4851,24132.0
2020-09-09 10:00:00,125.69,126.62,125.54,126.39,36401.0,122.4461,123.3521,122.3,123.1281,36401.0
2020-09-09 10:05:00,126.42,126.44,126.03,126.2,26025.0,123.1573,123.1768,122.7774,122.943,26025.0
2020-09-09 10:10:00,126.25,126.65,126.1,126.33,34224.0,122.9917,123.3814,122.8456,123.0696,34224.0
2020-09-09 10:15:00,126.38,126.67,126.23,126.59,26351.0,123.1183,123.4009,122.9722,123.3229,26351.0
2020-09-09 10:20:00,126.48,126.82,126.39,126.68,16337.0,123.2158,123.547,123.1281,123.4106,16337.0
2020-09-09 10:25:00,126.74,127.55,126.73,127.36,24234.0,123.469,124.2581,123.4593,124.073,24234.0
2020-09-09 10:30:00,127.39,127.66,127.2,127.27,28601.0,124.1023,124.3653,123.9172,123.9854,28601.0
2020-09-09 10:35:00,127.27,127.51,127.14,127.5,14374.0,123.9854,124.2192,123.8587,124.2094,14374.0
2020-09-09 10:40:00,127.44,127.62,127.21,127.21,15562.0,124.151,124.3263,123.9269,123.9269,15562.0
2020-09-09 10:45:00,127.23,127.43,127.2,127.35,7853.0,123.9464,124.1412,123.9172,124.0633,7853.0
2020-09-09 10:50:00,127.37,127.47,127.15,127.29,11709.0,124.0828,124.1802,123.8685,124.0049,11709.0
2020-09-09 10:55:00,127.32,127.89,127.32,127.82,33082.0,124.0341,124.5894,124.0341,124.5212,33082.0
2020-09-09 11:00:00,127.82,128.2,127.81,128.14,33146.0,124.5212,124.8914,124.5114,124.8329,33146.0
2020-09-09 11:05:00,128.13,128.13,127.38,127.38,13878.0,124.8232,124.8232,124.0925,124.0925,13878.0
2020-09-09 11:10:00,127.44,127.77,127.3,127.77,17428.0,124.151,124.4725,124.0146,124.4725,17428.0
2020-09-09 11:15:00,127.74,127.78,127.52,127.56,18453.0,124.4432,124.4822,124.2289,124.2679,18453.0
2020-09-09 11:20:00,127.57,128.02,127.57,127.93,18448.0,124.2776,124.716,124.2776,124.6283,18448.0
2020-09-09 11:25:00,127.93,127.98,127.77,127.78,18835.0,124.6283,124.677,124.4725,124.4822,18835.0
2020-09-09 11:30:00,127.79,127.94,127.71,127.92,15562.0,124.492,124.6381,124.414,124.6186,15562.0
2020-09-09 11:35:00,127.95,128.07,127.86,128.01,17771.0,124.6478,124.7647,124.5601,124.7063,17771.0
2020-09-09 11:40:00,128.04,128.17,127.79,127.89,11828.0,124.7355,124.8621,124.492,124.5894,11828.0
2020-09-09 11:45:00,127.9,128.21,127.9,128.11,15435.0,124.5991,124.9011,124.5991,124.8037,15435.0
2020-09-09 11:50:00,128.13,128.15,127.88,127.93,8553.0,124.8232,124.8427,124.5796,124.6283,8553.0
2020-09-09 11:55:00,127.95,128.1,127.83,128.06,6312.0,124.6478,124.794,124.5309,124.755,6312.0
2020-09-09 12:00:00,128.13,128.18,128.09,128.14,7257.0,124.8232,124.8719,124.7842,124.8329,7257.0
2020-09-09 12:05:00,128.16,128.3,128.1,128.22,9927.0,124.8524,124.9888,124.794,124.9109,9927.0
2020-09-09 12:10:00,128.23,128.31,127.87,127.87,19301.0,124.9206,124.9985,124.5699,124.5699,19301.0
2020-09-09 12:15:00,127.91,128.15,127.88,128.14,9659.0,124.6089,124.8427,124.5796,124.8329,9659.0
2020-09-09 12:20:00,128.17,128.3,128.02,128.02,12148.0,124.8621,124.9888,124.716,124.716,12148.0
2020-09-09 12:25:00,128.03,128.1,127.95,127.98,8362.0,124.7258,124.794,124.6478,124.677,8362.0
2020-09-09 12:30:00,128.01,128.03,127.8,127.8,7339.0,124.7063,124.7258,124.5017,124.5017,7339.0
2020-09-09 12:35:00,127.85,127.96,127.84,127.88,7839.0,124.5504,124.6576,124.5407,124.5796,7839.0
2020-09-09 12:40:00,127.93,128.17,127.86,128.16,12023.0,124.6283,124.8621,124.5601,124.8524,12023.0
2020-09-09 12:45:00,128.12,128.27,128.08,128.18,11377.0,124.8134,124.9596,124.7745,124.8719,11377.0
2020-09-09 12:50:00,128.15,128.15,128.02,128.05,12819.0,124.8427,124.8427,124.716,124.7452,12819.0
2020-09-09 12:55:00,128.05,128.24,128.05,128.19,5684.0,124.7452,124.9303,124.7452,124.8816,5684.0
2020-09-09 13:00:00,128.2,128.34,128.14,128.28,25597.0,124.8914,125.0278,124.8329,124.9693,25597.0
2020-09-09 13:05:00,128.31,128.52,128.27,128.5,8683.0,124.9985,125.2031,124.9596,125.1836,8683.0
2020-09-09 13:10:00,128.49,128.61,128.41,128.5,17881.0,125.1739,125.2908,125.0959,125.1836,17881.0
2020-09-09 13:15:00,128.49,128.53,128.24,128.27,10701.0,125.1739,125.2129,124.9303,124.9596,10701.0
2020-09-09 13:20:00,128.28,128.44,128.22,128.44,13527.0,124.9693,125.1252,124.9109,125.1252,13527.0
2020-09-09 13:25:00,128.42,128.57,128.01,128.02,18758.0,125.1057,125.2518,124.7063,124.716,18758.0
2020-09-09 13:30:00,128.0,128.08,127.87,128.04,15881.0,124.6965,124.7745,124.5699,124.7355,15881.0
2020-09-09 13:35:00,128.02,128.15,128.0,128.12,12242.0,124.716,124.8427,124.6965,124.8134,12242.0
2020-09-09 13:40:00,128.14,128.29,127.96,127.99,12592.0,124.8329,124.979,124.6576,124.6868,12592.0
2020-09-09 13:45:00,127.96,128.14,127.91,128.14,11863.0,124.6576,124.8329,124.6089,124.8329,11863.0
2020-09-09 13:50:00,128.13,128.24,128.07,128.24,9813.0,124.8232,124.9303,124.7647,124.9303,9813.0
2020-09-09 13:55:00,128.31,128.33,128.09,128.12,16458.0,124.9985,125.018,124.7842,124.8134,16458.0
2020-09-09 14:00:00,128.16,128.25,128.02,128.09,16213.0,124.8524,124.9401,124.716,124.7842,16213.0
2020-09-09 14:05:00,128.05,128.36,128.03,128.18,15657.0,124.7452,125.0472,124.7258,124.8719,15657.0
2020-09-09 14:10:00,128.19,128.38,128.16,128.34,14860.0,124.8816,125.0667,124.8524,125.0278,14860.0
2020-09-09 14:15:00,128.36,128.68,128.34,128.62,17522.0,125.0472,125.359,125.0278,125.3005,17522.0
2020-09-09 14:20:00,128.61,128.77,128.54,128.69,22053.0,125.2908,125.4467,125.2226,125.3687,22053.0
2020-09-09 14:25:00,128.71,128.83,128.5,128.69,21656.0,125.3882,125.5051,125.1836,125.3687,21656.0
2020-09-09 14:30:00,128.72,128.96,128.68,128.95,20470.0,125.3979,125.6318,125.359,125.622,20470.0
2020-09-09 14:35:00,128.94,129.07,128.86,129.06,22013.0,125.6123,125.7389,125.5343,125.7292,22013.0
2020-09-09 14:40:00,129.07,129.11,128.94,128.97,11958.0,125.7389,125.7779,125.6123,125.6415,11958.0
2020-09-09 14:45:00,128.99,129.04,128.73,128.75,13249.0,125.661,125.7097,125.4077,125.4272,13249.0
2020-09-09 14:50:00,128.78,128.81,128.65,128.77,13165.0,125.4564,125.4856,125.3298,125.4467,13165.0
2020-09-09 14:55:00,128.76,128.81,128.41,128.41,15144.0,125.4369,125.4856,125.0959,125.0959,15144.0
2020-09-09 15:00:00,128.41,128.64,128.4,128.58,11896.0,125.0959,125.32,125.0862,125.2616,11896.0
2020-09-09 15:05:00,128.59,128.8,128.59,128.77,11852.0,125.2713,125.4759,125.2713,125.4467,11852.0
2020-09-09 15:10:00,128.75,128.83,128.66,128.66,16959.0,125.4272,125.5051,125.3395,125.3395,16959.0
2020-09-09 15:15:00,128.68,129.01,128.68,128.95,14744.0,125.359,125.6805,125.359,125.622,14744.0
2020-09-09 15:20:00,128.96,129.2,128.95,129.18,11498.0,125.6318,125.8656,125.622,125.8461,11498.0
2020-09-09 15:25:00,129.16,129.27,129.09,129.23,17168.0,125.8266,125.9338,125.7584,125.8948,17168.0
2020-09-09 15:30:00,129.23,129.43,129.2,129.26,19017.0,125.8948,126.0896,125.8656,125.924,19017.0
2020-09-09 15:35:00,129.25,129.28,128.86,128.87,64761.0,125.9143,125.9435,125.5343,125.5441,64761.0
2020-09-09 15:40:00,128.87,129.06,128.76,129.03,44912.0,125.5441,125.7292,125.4369,125.6999,44912.0
2020-09-09 15:45:00,128.98,128.98,128.78,128.93,38875.0,125.6512,125.6512,125.4564,125.6025,38875.0
2020-09-09 15:50:00,128.92,129.52,128.72,129.36,80116.0,125.5928,126.1773,125.3979,126.0214,80116.0
2020-09-09 15:55:00,129.36,129.37,128.65,128.68,120534.0,126.0214,126.0312,125.3298,125.359,120534.0
2020-09-10 09:30:00,129.34,130.64,129.34,130.43,82168.0,126.0019,127.2684,126.0019,127.0638,82168.0
2020-09-10 09:35:00,130.2,130.45,129.57,129.91,34298.0,126.8398,127.0833,126.226,126.5572,34298.0
2020-09-10 09:40:00,129.89,130.2,129.52,129.82,26261.0,126.5378,126.8398,126.1773,126.4696,26261.0
2020-09-10 09:45:00,129.84,130.15,129.62,130.11,19461.0,126.489,126.791,126.2747,126.7521,19461.0
2020-09-10 09:50:00,130.19,130.48,129.7,130.43,21306.0,126.83,127.1125,126.3527,127.0638,21306.0
2020-09-10 09:55:00,130.41,130.82,130.39,130.5,18800.0,127.0443,127.4438,127.0248,127.132,18800.0
2020-09-10 10:00:00,130.59,130.96,130.59,130.9,26369.0,127.2197,127.5801,127.2197,127.5217,26369.0
2020-09-10 10:05:00,130.89,131.13,130.71,131.0,15376.0,127.5119,127.7458,127.3366,127.6191,15376.0
2020-09-10 10:10:00,131.05,131.06,130.67,130.77,14580.0,127.6678,127.6776,127.2976,127.395,14580.0
2020-09-10 10:15:00,130.72,130.77,130.5,130.52,7000.0,127.3463,127.395,127.132,127.1515,7000.0
2020-09-10 10:20:00,130.53,130.65,130.36,130.61,13733.0,127.1612,127.2781,126.9956,127.2392,13733.0
2020-09-10 10:25:00,130.59,130.66,130.29,130.46,34860.0,127.2197,127.2879,126.9274,127.093,34860.0
2020-09-10 10:30:00,130.49,130.89,130.49,130.89,7948.0,127.1223,127.5119,127.1223,127.5119,7948.0
2020-09-10 10:35:00,130.88,131.07,130.81,130.9,12716.0,127.5022,127.6873,127.434,127.5217,12716.0
2020-09-10 10:40:00,130.84,130.85,130.5,130.55,19634.0,127.4632,127.473,127.132,127.1807,19634.0
2020-09-10 10:45:00,130.52,130.57,129.87,129.95,35427.0,127.1515,127.2002,126.5183,126.5962,35427.0
2020-09-10 10:50:00,130.0,130.2,129.95,129.95,6060.0,126.6449,126.8398,126.5962,126.5962,6060.0
2020-09-10 10:55:00,130.07,130.09,129.36,129.7,62953.0,126.7131,126.7326,126.0214,126.3527,62953.0
2020-09-10 11:00:00,129.66,129.71,129.36,129.49,30262.0,126.3137,126.3624,126.0214,126.1481,30262.0
2020-09-10 11:05:00,129.66,129.98,129.59,129.83,5425.0,126.3137,126.6254,126.2455,126.4793,5425.0
2020-09-10 11:10:00,129.82,130.18,129.72,130.16,19178.0,126.4696,126.8203,126.3721,126.8008,19178.0
2020-09-10 11:15:00,130.15,130.15,129.68,130.01,9835.0,126.791,126.791,126.3332,126.6547,9835.0
2020-09-10 11:20:00,130.05,130.29,129.93,130.28,10770.0,126.6936,126.9274,126.5767,126.9177,10770.0
2020-09-10 11:25:00,130.25,130.34,130.08,130.31,10918.0,126.8885,126.9761,126.7228,126.9469,10918.0
2020-09-10 11:30:00,130.32,130.35,130.11,130.15,13960.0,126.9567,126.9859,126.7521,126.791,13960.0
2020-09-10 11:35:00,130.15,130.34,130.07,130.24,11650.0,126.791,126.9761,126.7131,126.8787,11650.0
2020-09-10 11:40:00,130.2,130.46,130.2,130.22,10704.0,126.8398,127.093,126.8398,126.8592,10704.0
2020-09-10 11:45:00,130.32,130.43,130.14,130.43,10903.0,126.9567,127.0638,126.7813,127.0638,10903.0
2020-09-10 11:50:00,130.4,130.4,130.08,130.09,7031.0,127.0346,127.0346,126.7228,126.7326,7031.0
2020-09-10 11:55:00,130.09,130.1,129.85,129.93,22836.0,126.7326,126.7423,126.4988,126.5767,22836.0
2020-09-10 12:00:00,129.88,130.06,129.56,129.61,7880.0,126.528,126.7034,126.2163,126.265,7880.0
2020-09-10 12:05:00,129.74,129.82,129.6,129.68,4661.0,126.3916,126.4696,126.2552,126.3332,4661.0
2020-09-10 12:10:00,129.69,129.75,129.42,129.43,5598.0,126.3429,126.4014,126.0799,126.0896,5598.0
2020-09-10 12:15:00,129.36,129.51,129.3,129.5,4820.0,126.0214,126.1676,125.963,126.1578,4820.0
2020-09-10 12:20:00,129.47,129.49,129.15,129.28,4945.0,126.1286,126.1481,125.8169,125.9435,4945.0
2020-09-10 12:25:00,129.25,129.29,129.11,129.2,5086.0,125.9143,125.9532,125.7779,125.8656,5086.0
2020-09-10 12:30:00,129.24,129.38,129.22,129.28,4600.0,125.9045,126.0409,125.885,125.9435,4600.0
2020-09-10 12:35:00,129.22,129.22,128.64,128.7,7810.0,125.885,125.885,125.32,125.3785,7810.0
2020-09-10 12:40:00,128.77,128.88,128.65,128.66,3367.0,125.4467,125.5538,125.3298,125.3395,3367.0
2020-09-10 12:45:00,128.62,128.81,128.62,128.73,5953.0,125.3005,125.4856,125.3005,125.4077,5953.0
2020-09-10 12:50:00,128.69,129.08,128.69,129.07,4702.0,125.3687,125.7487,125.3687,125.7389,4702.0
2020-09-10 12:55:00,129.14,129.26,129.11,129.2,2922.0,125.8071,125.924,125.7779,125.8656,2922.0
2020-09-10 13:00:00,129.2,129.41,129.01,129.31,7994.0,125.8656,126.0701,125.6805,125.9727,7994.0
2020-09-10 13:05:00,129.3,129.4,129.11,129.35,7615.0,125.963,126.0604,125.7779,126.0117,7615.0
2020-09-10 13:10:00,129.39,129.39,129.23,129.23,4900.0,126.0507,126.0507,125.8948,125.8948,4900.0
2020-09-10 13:15:00,129.24,129.48,129.24,129.46,4970.0,125.9045,126.1383,125.9045,126.1189,4970.0
2020-09-10 13:20:00,129.45,129.51,129.32,129.32,3730.0,126.1091,126.1676,125.9825,125.9825,3730.0
2020-09-10 13:25:00,129.33,129.34,128.98,129.11,7904.0,125.9922,126.0019,125.6512,125.7779,7904.0
2020-09-10 13:30:00,129.13,129.35,129.13,129.29,2417.0,125.7974,126.0117,125.7974,125.9532,2417.0
2020-09-10 13:35:00,129.36,129.37,129.07,129.07,4303.0,126.0214,126.0312,125.7389,125.7389,4303.0
2020-09-10 13:40:00,129.08,129.08,128.94,128.94,2950.0,125.7487,125.7487,125.6123,125.6123,2950.0
2020-09-10 13:45:00,128.98,129.14,128.98,129.05,7002.0,125.6512,125.8071,125.6512,125.7194,7002.0
2020-09-10 13:50:00,128.94,128.95,128.67,128.67,4236.0,125.6123,125.622,125.3492,125.3492,4236.0
2020-09-10 13:55:00,128.72,128.91,128.55,128.65,6702.0,125.3979,125.583,125.2323,125.3298,6702.0
2020-09-10 14:00:00,128.61,128.77,128.53,128.75,8226.0,125.2908,125.4467,125.2129,125.4272,8226.0
2020-09-10 14:05:00,128.72,128.73,128.43,128.48,12495.0,125.3979,125.4077,125.1154,125.1641,12495.0
2020-09-10 14:10:00,128.55,128.55,128.19,128.25,10001.0,125.2323,125.2323,124.8816,124.9401,10001.0
2020-09-10 14:15:00,128.25,128.25,127.84,127.89,12327.0,124.9401,124.9401,124.5407,124.5894,12327.0
2020-09-10 14:20:00,127.84,128.07,127.35,127.35,10863.0,124.5407,124.7647,124.0633,124.0633,10863.0
2020-09-10 14:25:00,127.37,127.71,126.79,126.82,18761.0,124.0828,124.414,123.5178,123.547,18761.0
2020-09-10 14:30:00,126.81,127.44,126.81,127.26,8301.0,123.5372,124.151,123.5372,123.9756,8301.0
2020-09-10 14:35:00,127.21,127.55,127.14,127.49,17921.0,123.9269,124.2581,123.8587,124.1997,17921.0
2020-09-10 14:40:00,127.42,127.42,126.89,127.06,14417.0,124.1315,124.1315,123.6152,123.7808,14417.0
2020-09-10 14:45:00,127.05,127.52,127.03,127.48,9618.0,123.771,124.2289,123.7516,124.19,9618.0
2020-09-10 14:50:00,127.48,127.59,127.19,127.23,22082.0,124.19,124.2971,123.9074,123.9464,22082.0
2020-09-10 14:55:00,127.18,127.84,127.05,127.76,13540.0,123.8977,124.5407,123.771,124.4627,13540.0
2020-09-10 15:00:00,127.72,127.79,127.0,127.0,24005.0,124.4238,124.492,123.7223,123.7223,24005.0
2020-09-10 15:05:00,126.95,126.97,126.44,126.64,18966.0,123.6736,123.6931,123.1768,123.3716,18966.0
2020-09-10 15:10:00,126.66,126.79,126.34,126.67,13294.0,123.3911,123.5178,123.0794,123.4009,13294.0
2020-09-10 15:15:00,126.62,126.8,126.39,126.45,12748.0,123.3521,123.5275,123.1281,123.1865,12748.0
2020-09-10 15:20:00,126.45,126.85,126.4,126.66,9461.0,123.1865,123.5762,123.1378,123.3911,9461.0
2020-09-10 15:25:00,126.59,127.11,126.58,127.1,14126.0,123.3229,123.8295,123.3132,123.8198,14126.0
2020-09-10 15:30:00,127.0,127.47,126.9,127.38,13760.0,123.7223,124.1802,123.6249,124.0925,13760.0
2020-09-10 15:35:00,127.38,127.49,127.06,127.45,23206.0,124.0925,124.1997,123.7808,124.1607,23206.0
2020-09-10 15:40:00,127.41,127.92,127.37,127.74,23067.0,124.1218,124.6186,124.0828,124.4432,23067.0
2020-09-10 15:45:00,127.71,127.75,127.09,127.21,26686.0,124.414,124.453,123.81,123.9269,26686.0
2020-09-10 15:50:00,127.16,127.75,127.09,127.64,59654.0,123.8782,124.453,123.81,124.3458,59654.0
2020-09-10 15:55:00,127.63,127.85,127.22,127.34,94764.0,124.3361,124.5504,123.9367,124.0536,94764.0
2020-09-11 09:30:00,127.99,128.39,127.38,127.38,33530.0,124.6868,125.0765,124.0925,124.0925,33530.0
2020-09-11 09:35:00,127.39,127.61,126.8,126.96,18046.0,124.1023,124.3166,123.5275,123.6834,18046.0
2020-09-11 09:40:00,127.02,127.88,126.97,127.77,34906.0,123.7418,124.5796,123.6931,124.4725,34906.0
2020-09-11 09:45:00,127.77,128.28,127.77,128.18,12404.0,124.4725,124.9693,124.4725,124.8719,12404.0
2020-09-11 09:50:00,128.08,128.18,127.72,127.94,11396.0,124.7745,124.8719,124.4238,124.6381,11396.0
2020-09-11 09:55:00,127.95,127.99,126.8,127.06,20608.0,124.6478,124.6868,123.5275,123.7808,20608.0
2020-09-11 10:00:00,127.01,127.29,126.92,127.24,9862.0,123.7321,124.0049,123.6444,123.9561,9862.0
2020-09-11 10:05:00,127.21,127.23,126.89,127.06,10075.0,123.9269,123.9464,123.6152,123.7808,10075.0
2020-09-11 10:10:00,126.95,127.24,126.7,127.15,34578.0,123.6736,123.9561,123.4301,123.8685,34578.0
2020-09-11 10:15:00,127.15,127.68,127.02,127.63,8604.0,123.8685,124.3848,123.7418,124.3361,8604.0
2020-09-11 10:20:00,127.69,127.76,127.56,127.68,3825.0,124.3945,124.4627,124.2679,124.3848,3825.0
2020-09-11 10:25:00,127.72,127.72,127.27,127.42,4500.0,124.4238,124.4238,123.9854,124.1315,4500.0
2020-09-11 10:30:00,127.49,127.54,127.05,127.33,4031.0,124.1997,124.2484,123.771,124.0438,4031.0
2020-09-11 10:35:00,127.26,127.53,127.22,127.23,15418.0,123.9756,124.2387,123.9367,123.9464,15418.0
2020-09-11 10:40:00,127.18,127.48,127.18,127.46,7778.0,123.8977,124.19,123.8977,124.1705,7778.0
2020-09-11 10:45:00,127.46,127.77,127.42,127.77,13557.0,124.1705,124.4725,124.1315,124.4725,13557.0
2020-09-11 10:50:00,127.79,127.96,127.7,127.89,8291.0,124.492,124.6576,124.4043,124.5894,8291.0
2020-09-11 10:55:00,127.85,127.91,127.56,127.56,4762.0,124.5504,124.6089,124.2679,124.2679,4762.0
2020-09-11 11:00:00,127.61,127.79,127.52,127.79,5751.0,124.3166,124.492,124.2289,124.492,5751.0
2020-09-11 11:05:00,127.9,127.94,127.43,127.59,22055.0,124.5991,124.6381,124.1412,124.2971,22055.0
2020-09-11 11:10:00,127.57,127.57,127.17,127.25,16465.0,124.2776,124.2776,123.888,123.9659,16465.0
2020-09-11 11:15:00,127.26,127.48,127.0,127.41,10804.0,123.9756,124.19,123.7223,124.1218,10804.0
2020-09-11 11:20:00,127.44,127.44,126.86,127.01,16815.0,124.151,124.151,123.586,123.7321,16815.0
2020-09-11 11:25:00,127.06,127.06,126.72,127.03,8035.0,123.7808,123.7808,123.4496,123.7516,8035.0
2020-09-11 11:30:00,127.02,127.02,126.54,126.68,5918.0,123.7418,123.7418,123.2742,123.4106,5918.0
2020-09-11 11:35:00,126.61,126.66,126.51,126.61,8092.0,123.3424,123.3911,123.245,123.3424,8092.0
2020-09-11 11:40:00,126.6,126.7,126.48,126.7,6919.0,123.3327,123.4301,123.2158,123.4301,6919.0
2020-09-11 11:45:00,126.69,126.87,126.68,126.68,1980.0,123.4203,123.5957,123.4106,123.4106,1980.0
2020-09-11 11:50:00,126.69,126.8,126.55,126.56,6154.0,123.4203,123.5275,123.284,123.2937,6154.0
2020-09-11 11:55:00,126.59,126.67,126.4,126.43,4689.0,123.3229,123.4009,123.1378,123.1671,4689.0
2020-09-11 12:00:00,126.4,126.46,126.19,126.3,16252.0,123.1378,123.1963,122.9332,123.0404,16252.0
2020-09-11 12:05:00,126.27,126.32,126.05,126.07,17180.0,123.0112,123.0599,122.7969,122.8163,17180.0
2020-09-11 12:10:00,126.04,126.06,125.78,125.89,16912.0,122.7871,122.8066,122.5338,122.641,16912.0
2020-09-11 12:15:00,125.9,126.18,125.71,126.17,9815.0,122.6507,122.9235,122.4656,122.9138,9815.0
2020-09-11 12:20:00,126.23,126.51,126.21,126.39,9180.0,122.9722,123.245,122.9527,123.1281,9180.0
2020-09-11 12:25:00,126.44,126.47,126.17,126.21,8008.0,123.1768,123.206,122.9138,122.9527,8008.0
2020-09-11 12:30:00,126.22,126.22,125.66,125.75,11722.0,122.9625,122.9625,122.4169,122.5046,11722.0
2020-09-11 12:35:00,125.77,125.77,125.5,125.65,16409.0,122.5241,122.5241,122.2611,122.4072,16409.0
2020-09-11 12:40:00,125.63,125.65,125.32,125.48,10694.0,122.3877,122.4072,122.0857,122.2416,10694.0
2020-09-11 12:45:00,125.44,125.57,125.39,125.45,5251.0,122.2026,122.3292,122.1539,122.2123,5251.0
2020-09-11 12:50:00,125.53,125.76,125.53,125.58,3285.0,122.2903,122.5143,122.2903,122.339,3285.0
2020-09-11 12:55:00,125.57,125.57,125.11,125.21,8147.0,122.3292,122.3292,121.8811,121.9785,8147.0
2020-09-11 13:00:00,125.17,125.58,125.06,125.1,31639.0,121.9396,122.339,121.8324,121.8714,31639.0
2020-09-11 13:05:00,125.11,125.11,124.82,124.95,8454.0,121.8811,121.8811,121.5986,121.7252,8454.0
2020-09-11 13:10:00,125.0,125.02,124.71,124.82,15765.0,121.774,121.7934,121.4914,121.5986,15765.0
2020-09-11 13:15:00,124.82,125.1,124.7,124.96,9666.0,121.5986,121.8714,121.4817,121.735,9666.0
2020-09-11 13:20:00,124.96,125.19,124.92,125.04,7406.0,121.735,121.9591,121.696,121.8129,7406.0
2020-09-11 13:25:00,125.04,125.09,124.74,124.8,7864.0,121.8129,121.8616,121.5207,121.5791,7864.0
2020-09-11 13:30:00,124.8,124.8,124.4,124.46,10058.0,121.5791,121.5791,121.1894,121.2479,10058.0
2020-09-11 13:35:00,124.53,124.74,124.5,124.67,7023.0,121.3161,121.5207,121.2869,121.4525,7023.0
2020-09-11 13:40:00,124.63,124.96,124.59,124.87,5443.0,121.4135,121.735,121.3745,121.6473,5443.0
2020-09-11 13:45:00,124.84,125.04,124.84,124.94,5678.0,121.6181,121.8129,121.6181,121.7155,5678.0
2020-09-11 13:50:00,124.95,125.22,124.89,125.02,7125.0,121.7252,121.9883,121.6668,121.7934,7125.0
2020-09-11 13:55:00,125.1,125.18,124.42,124.45,10400.0,121.8714,121.9493,121.2089,121.2382,10400.0
2020-09-11 14:00:00,124.47,124.87,124.45,124.87,10988.0,121.2576,121.6473,121.2382,121.6473,10988.0
2020-09-11 14:05:00,124.9,125.55,124.88,125.47,16306.0,121.6765,122.3098,121.6571,122.2318,16306.0
2020-09-11 14:10:00,125.48,126.0,125.44,125.94,19092.0,122.2416,122.7481,122.2026,122.6897,19092.0
2020-09-11 14:15:00,125.92,125.94,125.71,125.8,13154.0,122.6702,122.6897,122.4656,122.5533,13154.0
2020-09-11 14:20:00,125.8,125.9,125.64,125.87,13193.0,122.5533,122.6507,122.3974,122.6215,13193.0
2020-09-11 14:25:00,125.84,125.93,125.7,125.76,9157.0,122.5923,122.68,122.4559,122.5143,9157.0
2020-09-11 14:30:00,125.86,126.19,125.86,126.09,11878.0,122.6118,122.9332,122.6118,122.8358,11878.0
2020-09-11 14:35:00,126.21,126.4,126.16,126.36,10874.0,122.9527,123.1378,122.904,123.0989,10874.0
2020-09-11 14:40:00,126.33,126.43,126.08,126.32,9885.0,123.0696,123.1671,122.8261,123.0599,9885.0
2020-09-11 14:45:00,126.22,126.22,125.92,125.99,4211.0,122.9625,122.9625,122.6702,122.7384,4211.0
2020-09-11 14:50:00,126.03,126.33,125.96,126.33,9538.0,122.7774,123.0696,122.7092,123.0696,9538.0
2020-09-11 14:55:00,126.28,126.34,125.78,125.83,7069.0,123.0209,123.0794,122.5338,122.5825,7069.0
2020-09-11 15:00:00,125.83,125.89,125.64,125.7,9158.0,122.5825,122.641,122.3974,122.4559,9158.0
2020-09-11 15:05:00,125.73,125.77,125.37,125.4,7474.0,122.4851,122.5241,122.1344,122.1636,7474.0
2020-09-11 15:10:00,125.39,125.65,125.37,125.61,10059.0,122.1539,122.4072,122.1344,122.3682,10059.0
2020-09-11 15:15:00,125.66,126.1,125.65,126.1,7611.0,122.4169,122.8456,122.4072,122.8456,7611.0
2020-09-11 15:20:00,126.01,126.21,125.96,126.09,10188.0,122.7579,122.9527,122.7092,122.8358,10188.0
2020-09-11 15:25:00,126.08,126.34,125.94,126.18,11331.0,122.8261,123.0794,122.6897,122.9235,11331.0
2020-09-11 15:30:00,126.21,126.57,126.21,126.37,18967.0,122.9527,123.3034,122.9527,123.1086,18967.0
2020-09-11 15:35:00,126.36,126.42,126.11,126.19,16228.0,123.0989,123.1573,122.8553,122.9332,16228.0
2020-09-11 15:40:00,126.23,126.35,126.15,126.23,17563.0,122.9722,123.0891,122.8943,122.9722,17563.0
2020-09-11 15:45:00,126.29,126.29,125.95,126.11,25498.0,123.0307,123.0307,122.6994,122.8553,25498.0
2020-09-11 15:50:00,126.12,126.14,125.89,126.01,47859.0,122.8651,122.8845,122.641,122.7579,47859.0
2020-09-11 15:55:00,125.98,126.18,125.94,126.0,58344.0,122.7287,122.9235,122.6897,122.7481,58344.0
2020-09-14 09:30:00,127.93,127.93,126.47,126.56,33509.0,124.6283,124.6283,123.206,123.2937,33509.0
2020-09-14 09:35:00,126.82,126.97,126.49,126.9,12816.0,123.547,123.6931,123.2255,123.6249,12816.0
2020-09-14 09:40:00,126.99,127.3,126.85,127.17,8730.0,123.7126,124.0146,123.5762,123.888,8730.0
2020-09-14 09:45:00,127.16,127.37,127.07,127.28,10361.0,123.8782,124.0828,123.7905,123.9951,10361.0
2020-09-14 09:50:00,127.33,127.46,127.14,127.18,12297.0,124.0438,124.1705,123.8587,123.8977,12297.0
2020-09-14 09:55:00,127.27,127.5,127.17,127.18,6123.0,123.9854,124.2094,123.888,123.8977,6123.0
2020-09-14 10:00:00,127.21,127.65,126.97,127.62,13230.0,123.9269,124.3556,123.6931,124.3263,13230.0
2020-09-14 10:05:00,127.57,127.61,127.4,127.57,6404.0,124.2776,124.3166,124.112,124.2776,6404.0
2020-09-14 10:10:00,127.56,127.71,127.45,127.56,5761.0,124.2679,124.414,124.1607,124.2679,5761.0
2020-09-14 10:15:00,127.59,127.86,127.52,127.85,11264.0,124.2971,124.5601,124.2289,124.5504,11264.0
2020-09-14 10:20:00,127.87,128.01,127.7,127.76,13620.0,124.5699,124.7063,124.4043,124.4627,13620.0
2020-09-14 10:25:00,127.77,127.81,127.59,127.78,10174.0,124.4725,124.5114,124.2971,124.4822,10174.0
2020-09-14 10:30:00,127.82,127.82,127.52,127.77,11294.0,124.5212,124.5212,124.2289,124.4725,11294.0
2020-09-14 10:35:00,127.73,127.82,127.6,127.61,5234.0,124.4335,124.5212,124.3069,124.3166,5234.0
2020-09-14 10:40:00,127.55,127.55,127.34,127.4,6206.0,124.2581,124.2581,124.0536,124.112,6206.0
2020-09-14 10:45:00,127.42,127.45,127.16,127.24,9445.0,124.1315,124.1607,123.8782,123.9561,9445.0
2020-09-14 10:50:00,127.28,127.35,127.15,127.33,2253.0,123.9951,124.0633,123.8685,124.0438,2253.0
2020-09-14 10:55:00,127.32,127.54,127.19,127.54,3602.0,124.0341,124.2484,123.9074,124.2484,3602.0
2020-09-14 11:00:00,127.5,127.62,127.42,127.56,8506.0,124.2094,124.3263,124.1315,124.2679,8506.0
2020-09-14 11:05:00,127.55,127.61,127.29,127.32,8389.0,124.2581,124.3166,124.0049,124.0341,8389.0
2020-09-14 11:10:00,127.16,127.2,126.94,127.03,7202.0,123.8782,123.9172,123.6639,123.7516,7202.0
2020-09-14 11:15:00,127.18,127.29,127.09,127.22,1200.0,123.8977,124.0049,123.81,123.9367,1200.0
2020-09-14 11:20:00,127.29,127.39,127.28,127.31,3269.0,124.0049,124.1023,123.9951,124.0243,3269.0
2020-09-14 11:25:00,127.29,127.42,127.25,127.42,5878.0,124.0049,124.1315,123.9659,124.1315,5878.0
2020-09-14 11:30:00,127.47,127.47,127.21,127.26,4872.0,124.1802,124.1802,123.9269,123.9756,4872.0
2020-09-14 11:35:00,127.26,127.35,127.04,127.21,7060.0,123.9756,124.0633,123.7613,123.9269,7060.0
2020-09-14 11:40:00,127.23,127.31,127.19,127.29,3597.0,123.9464,124.0243,123.9074,124.0049,3597.0
2020-09-14 11:45:00,127.29,127.29,126.99,126.99,2400.0,124.0049,124.0049,123.7126,123.7126,2400.0
2020-09-14 11:50:00,126.97,127.16,126.97,127.16,3577.0,123.6931,123.8782,123.6931,123.8782,3577.0
2020-09-14 11:55:00,127.13,127.15,127.0,127.0,1767.0,123.849,123.8685,123.7223,123.7223,1767.0
2020-09-14 12:00:00,126.99,127.13,126.92,126.92,2436.0,123.7126,123.849,123.6444,123.6444,2436.0
2020-09-14 12:05:00,126.91,126.94,126.82,126.88,4727.0,123.6347,123.6639,123.547,123.6054,4727.0
2020-09-14 12:10:00,126.85,126.9,126.59,126.59,2291.0,123.5762,123.6249,123.3229,123.3229,2291.0
2020-09-14 12:15:00,126.61,126.67,126.57,126.6,2913.0,123.3424,123.4009,123.3034,123.3327,2913.0
2020-09-14 12:20:00,126.61,126.62,126.46,126.51,5058.0,123.3424,123.3521,123.1963,123.245,5058.0
2020-09-14 12:25:00,126.51,126.59,126.43,126.52,3881.0,123.245,123.3229,123.1671,123.2547,3881.0
2020-09-14 12:30:00,126.56,126.57,126.38,126.4,4108.0,123.2937,123.3034,123.1183,123.1378,4108.0
2020-09-14 12:35:00,126.38,126.42,126.3,126.31,3152.0,123.1183,123.1573,123.0404,123.0501,3152.0
2020-09-14 12:40:00,126.31,126.54,126.31,126.54,3466.0,123.0501,123.2742,123.0501,123.2742,3466.0
2020-09-14 12:45:00,126.52,126.6,126.5,126.5,3155.0,123.2547,123.3327,123.2352,123.2352,3155.0
2020-09-14 12:50:00,126.5,126.53,126.2,126.2,8453.0,123.2352,123.2645,122.943,122.943,8453.0
2020-09-14 12:55:00,126.22,126.27,126.13,126.25,3990.0,122.9625,123.0112,122.8748,122.9917,3990.0
2020-09-14 13:00:00,126.34,126.43,126.23,126.23,4395.0,123.0794,123.1671,122.9722,122.9722,4395.0
2020-09-14 13:05:00,126.3,126.38,126.14,126.18,6704.0,123.0404,123.1183,122.8845,122.9235,6704.0
2020-09-14 13:10:00,126.23,126.28,126.12,126.24,4621.0,122.9722,123.0209,122.8651,122.982,4621.0
2020-09-14 13:15:00,126.22,126.22,125.92,125.93,9448.0,122.9625,122.9625,122.6702,122.68,9448.0
2020-09-14 13:20:00,126.0,126.11,125.95,126.03,5919.0,122.7481,122.8553,122.6994,122.7774,5919.0
2020-09-14 13:25:00,126.02,126.22,125.95,126.14,6359.0,122.7676,122.9625,122.6994,122.8845,6359.0
2020-09-14 13:30:00,126.21,126.32,126.07,126.15,16476.0,122.9527,123.0599,122.8163,122.8943,16476.0
2020-09-14 13:35:00,126.17,126.42,126.17,126.38,5834.0,122.9138,123.1573,122.9138,123.1183,5834.0
2020-09-14 13:40:00,126.39,126.5,126.33,126.46,5941.0,123.1281,123.2352,123.0696,123.1963,5941.0
2020-09-14 13:45:00,126.37,126.68,126.34,126.57,6520.0,123.1086,123.4106,123.0794,123.3034,6520.0
2020-09-14 13:50:00,126.57,126.67,126.52,126.67,4048.0,123.3034,123.4009,123.2547,123.4009,4048.0
2020-09-14 13:55:00,126.68,126.78,126.66,126.72,5519.0,123.4106,123.508,123.3911,123.4496,5519.0
2020-09-14 14:00:00,126.69,126.69,126.31,126.34,12702.0,123.4203,123.4203,123.0501,123.0794,12702.0
2020-09-14 14:05:00,126.4,126.83,126.4,126.83,7594.0,123.1378,123.5567,123.1378,123.5567,7594.0
2020-09-14 14:10:00,126.8,126.82,126.67,126.75,7509.0,123.5275,123.547,123.4009,123.4788,7509.0
2020-09-14 14:15:00,126.73,126.79,126.61,126.64,6811.0,123.4593,123.5178,123.3424,123.3716,6811.0
2020-09-14 14:20:00,126.68,126.83,126.61,126.8,9564.0,123.4106,123.5567,123.3424,123.5275,9564.0
2020-09-14 14:25:00,126.81,126.81,126.56,126.63,9734.0,123.5372,123.5372,123.2937,123.3619,9734.0
2020-09-14 14:30:00,126.66,126.74,126.59,126.67,6250.0,123.3911,123.469,123.3229,123.4009,6250.0
2020-09-14 14:35:00,126.68,126.68,126.49,126.49,5910.0,123.4106,123.4106,123.2255,123.2255,5910.0
2020-09-14 14:40:00,126.51,126.62,126.23,126.39,9698.0,123.245,123.3521,122.9722,123.1281,9698.0
2020-09-14 14:45:00,126.41,126.45,126.2,126.34,7038.0,123.1476,123.1865,122.943,123.0794,7038.0
2020-09-14 14:50:00,126.35,126.57,126.3,126.43,18562.0,123.0891,123.3034,123.0404,123.1671,18562.0
2020-09-14 14:55:00,126.37,126.5,126.2,126.5,7140.0,123.1086,123.2352,122.943,123.2352,7140.0
2020-09-14 15:00:00,126.48,126.52,126.38,126.45,4733.0,123.2158,123.2547,123.1183,123.1865,4733.0
2020-09-14 15:05:00,126.48,126.56,126.35,126.48,4593.0,123.2158,123.2937,123.0891,123.2158,4593.0
2020-09-14 15:10:00,126.47,126.48,126.33,126.38,8459.0,123.206,123.2158,123.0696,123.1183,8459.0
2020-09-14 15:15:00,126.34,126.68,126.31,126.62,10667.0,123.0794,123.4106,123.0501,123.3521,10667.0
2020-09-14 15:20:00,126.61,126.61,126.19,126.25,7085.0,123.3424,123.3424,122.9332,122.9917,7085.0
2020-09-14 15:25:00,126.23,126.51,126.23,126.43,11383.0,122.9722,123.245,122.9722,123.1671,11383.0
2020-09-14 15:30:00,126.46,126.54,126.37,126.42,10701.0,123.1963,123.2742,123.1086,123.1573,10701.0
2020-09-14 15:35:00,126.44,126.62,126.34,126.54,16338.0,123.1768,123.3521,123.0794,123.2742,16338.0
2020-09-14 15:40:00,126.54,126.65,126.52,126.57,17419.0,123.2742,123.3814,123.2547,123.3034,17419.0
2020-09-14 15:45:00,126.57,126.67,126.45,126.65,18818.0,123.3034,123.4009,123.1865,123.3814,18818.0
2020-09-14 15:50:00,126.63,126.63,126.13,126.13,45189.0,123.3619,123.3619,122.8748,122.8748,45189.0
2020-09-14 15:55:00,126.14,126.26,126.1,126.22,46937.0,122.8845,123.0014,122.8456,122.9625,46937.0
2020-09-15 09:30:00,127.99,128.72,127.5,128.07,79853.0,124.6868,125.3979,124.2094,124.7647,79853.0
2020-09-15 09:35:00,128.07,129.45,128.02,129.21,60323.0,124.7647,126.1091,124.716,125.8753,60323.0
2020-09-15 09:40:00,129.26,129.32,128.68,128.95,15346.0,125.924,125.9825,125.359,125.622,15346.0
2020-09-15 09:45:00,128.89,128.94,128.54,128.66,10660.0,125.5636,125.6123,125.2226,125.3395,10660.0
2020-09-15 09:50:00,128.71,129.45,128.71,129.4,18981.0,125.3882,126.1091,125.3882,126.0604,18981.0
2020-09-15 09:55:00,129.39,129.61,129.29,129.61,11057.0,126.0507,126.265,125.9532,126.265,11057.0
2020-09-15 10:00:00,129.62,129.62,129.01,129.18,17668.0,126.2747,126.2747,125.6805,125.8461,17668.0
2020-09-15 10:05:00,129.15,129.67,129.05,129.62,13543.0,125.8169,126.3234,125.7194,126.2747,13543.0
2020-09-15 10:10:00,129.63,129.84,129.28,129.34,17184.0,126.2845,126.489,125.9435,126.0019,17184.0
2020-09-15 10:15:00,129.38,129.4,128.99,128.99,12062.0,126.0409,126.0604,125.661,125.661,12062.0
2020-09-15 10:20:00,129.01,129.19,128.79,128.97,15896.0,125.6805,125.8558,125.4661,125.6415,15896.0
2020-09-15 10:25:00,128.95,129.2,128.91,129.08,16980.0,125.622,125.8656,125.583,125.7487,16980.0
2020-09-15 10:30:00,129.08,129.15,128.77,129.0,17912.0,125.7487,125.8169,125.4467,125.6707,17912.0
2020-09-15 10:35:00,129.05,129.24,129.04,129.09,12524.0,125.7194,125.9045,125.7097,125.7584,12524.0
2020-09-15 10:40:00,129.09,129.13,128.85,128.94,10338.0,125.7584,125.7974,125.5246,125.6123,10338.0
2020-09-15 10:45:00,128.96,129.29,128.88,129.24,11458.0,125.6318,125.9532,125.5538,125.9045,11458.0
2020-09-15 10:50:00,129.28,129.38,129.17,129.35,8564.0,125.9435,126.0409,125.8363,126.0117,8564.0
2020-09-15 10:55:00,129.42,129.45,129.16,129.38,8197.0,126.0799,126.1091,125.8266,126.0409,8197.0
2020-09-15 11:00:00,129.42,129.48,129.2,129.32,8262.0,126.0799,126.1383,125.8656,125.9825,8262.0
2020-09-15 11:05:00,129.32,129.54,129.25,129.54,5097.0,125.9825,126.1968,125.9143,126.1968,5097.0
2020-09-15 11:10:00,129.52,129.63,129.39,129.39,8995.0,126.1773,126.2845,126.0507,126.0507,8995.0
2020-09-15 11:15:00,129.42,129.42,129.33,129.33,5200.0,126.0799,126.0799,125.9922,125.9922,5200.0
2020-09-15 11:20:00,129.33,129.44,129.24,129.32,9580.0,125.9922,126.0994,125.9045,125.9825,9580.0
2020-09-15 11:25:00,129.3,129.54,129.25,129.54,9888.0,125.963,126.1968,125.9143,126.1968,9888.0
2020-09-15 11:30:00,129.54,129.74,129.48,129.6,9368.0,126.1968,126.3916,126.1383,126.2552,9368.0
2020-09-15 11:35:00,129.6,129.62,129.36,129.39,9235.0,126.2552,126.2747,126.0214,126.0507,9235.0
2020-09-15 11:40:00,129.41,129.47,129.36,129.36,12388.0,126.0701,126.1286,126.0214,126.0214,12388.0
2020-09-15 11:45:00,129.38,129.4,129.27,129.28,9124.0,126.0409,126.0604,125.9338,125.9435,9124.0
2020-09-15 11:50:00,129.31,129.33,129.21,129.27,6340.0,125.9727,125.9922,125.8753,125.9338,6340.0
2020-09-15 11:55:00,129.28,129.35,129.14,129.26,12094.0,125.9435,126.0117,125.8071,125.924,12094.0
2020-09-15 12:00:00,129.25,129.38,129.22,129.38,8973.0,125.9143,126.0409,125.885,126.0409,8973.0
2020-09-15 12:05:00,129.38,129.44,129.22,129.26,4394.0,126.0409,126.0994,125.885,125.924,4394.0
2020-09-15 12:10:00,129.28,129.3,129.18,129.29,7685.0,125.9435,125.963,125.8461,125.9532,7685.0
2020-09-15 12:15:00,129.31,129.46,129.25,129.45,10018.0,125.9727,126.1189,125.9143,126.1091,10018.0
2020-09-15 12:20:00,129.47,129.5,129.37,129.46,7441.0,126.1286,126.1578,126.0312,126.1189,7441.0
2020-09-15 12:25:00,129.41,129.53,129.34,129.51,18964.0,126.0701,126.187,126.0019,126.1676,18964.0
2020-09-15 12:30:00,129.49,129.73,129.48,129.66,9976.0,126.1481,126.3819,126.1383,126.3137,9976.0
2020-09-15 12:35:00,129.7,129.84,129.66,129.66,9675.0,126.3527,126.489,126.3137,126.3137,9675.0
2020-09-15 12:40:00,129.65,129.74,129.59,129.69,11438.0,126.3039,126.3916,126.2455,126.3429,11438.0
2020-09-15 12:45:00,129.68,129.68,129.51,129.51,8057.0,126.3332,126.3332,126.1676,126.1676,8057.0
2020-09-15 12:50:00,129.52,129.52,129.42,129.49,5700.0,126.1773,126.1773,126.0799,126.1481,5700.0
2020-09-15 12:55:00,129.56,129.62,129.42,129.44,7214.0,126.2163,126.2747,126.0799,126.0994,7214.0
2020-09-15 13:00:00,129.48,129.62,129.47,129.51,10179.0,126.1383,126.2747,126.1286,126.1676,10179.0
2020-09-15 13:05:00,129.52,129.61,129.49,129.52,6953.0,126.1773,126.265,126.1481,126.1773,6953.0
2020-09-15 13:10:00,129.54,129.63,129.49,129.49,8913.0,126.1968,126.2845,126.1481,126.1481,8913.0
2020-09-15 13:15:00,129.49,129.69,129.49,129.53,7962.0,126.1481,126.3429,126.1481,126.187,7962.0
2020-09-15 13:20:00,129.55,129.58,129.44,129.49,5601.0,126.2065,126.2358,126.0994,126.1481,5601.0
2020-09-15 13:25:00,129.5,129.6,129.49,129.54,6500.0,126.1578,126.2552,126.1481,126.1968,6500.0
2020-09-15 13:30:00,129.54,129.6,129.47,129.55,17484.0,126.1968,126.2552,126.1286,126.2065,17484.0
2020-09-15 13:35:00,129.54,129.64,129.49,129.56,10829.0,126.1968,126.2942,126.1481,126.2163,10829.0
2020-09-15 13:40:00,129.57,129.64,129.49,129.58,54637.0,126.226,126.2942,126.1481,126.2358,54637.0
2020-09-15 13:45:00,129.61,129.69,129.55,129.67,6169.0,126.265,126.3429,126.2065,126.3234,6169.0
2020-09-15 13:50:00,129.64,129.85,129.64,129.81,5467.0,126.2942,126.4988,126.2942,126.4598,5467.0
2020-09-15 13:55:00,129.84,129.86,129.69,129.71,4759.0,126.489,126.5085,126.3429,126.3624,4759.0
2020-09-15 14:00:00,129.72,129.73,129.52,129.56,7863.0,126.3721,126.3819,126.1773,126.2163,7863.0
2020-09-15 14:05:00,129.58,129.67,129.4,129.49,5731.0,126.2358,126.3234,126.0604,126.1481,5731.0
2020-09-15 14:10:00,129.5,129.54,129.37,129.38,13893.0,126.1578,126.1968,126.0312,126.0409,13893.0
2020-09-15 14:15:00,129.37,129.45,129.24,129.4,7402.0,126.0312,126.1091,125.9045,126.0604,7402.0
2020-09-15 14:20:00,129.4,129.47,129.32,129.35,6214.0,126.0604,126.1286,125.9825,126.0117,6214.0
2020-09-15 14:25:00,129.36,129.36,129.23,129.31,17262.0,126.0214,126.0214,125.8948,125.9727,17262.0
2020-09-15 14:30:00,129.3,129.37,129.09,129.13,16338.0,125.963,126.0312,125.7584,125.7974,16338.0
2020-09-15 14:35:00,129.14,129.25,129.04,129.06,7518.0,125.8071,125.9143,125.7097,125.7292,7518.0
2020-09-15 14:40:00,129.11,129.21,129.07,129.13,14210.0,125.7779,125.8753,125.7389,125.7974,14210.0
2020-09-15 14:45:00,129.13,129.22,129.11,129.18,7816.0,125.7974,125.885,125.7779,125.8461,7816.0
2020-09-15 14:50:00,129.19,129.2,129.07,129.08,7173.0,125.8558,125.8656,125.7389,125.7487,7173.0
2020-09-15 14:55:00,129.07,129.09,128.87,129.03,11780.0,125.7389,125.7584,125.5441,125.6999,11780.0
2020-09-15 15:00:00,129.06,129.11,128.93,128.93,8031.0,125.7292,125.7779,125.6025,125.6025,8031.0
2020-09-15 15:05:00,128.88,128.94,128.77,128.85,9898.0,125.5538,125.6123,125.4467,125.5246,9898.0
2020-09-15 15:10:00,128.83,129.0,128.82,128.83,13404.0,125.5051,125.6707,125.4954,125.5051,13404.0
2020-09-15 15:15:00,128.81,128.86,128.66,128.7,14590.0,125.4856,125.5343,125.3395,125.3785,14590.0
2020-09-15 15:20:00,128.7,128.71,128.6,128.64,11391.0,125.3785,125.3882,125.281,125.32,11391.0
2020-09-15 15:25:00,128.68,128.81,128.64,128.73,22857.0,125.359,125.4856,125.32,125.4077,22857.0
2020-09-15 15:30:00,128.72,128.73,128.34,128.34,15557.0,125.3979,125.4077,125.0278,125.0278,15557.0
2020-09-15 15:35:00,128.36,128.39,128.02,128.14,23929.0,125.0472,125.0765,124.716,124.8329,23929.0
2020-09-15 15:40:00,128.13,128.18,128.01,128.01,28787.0,124.8232,124.8719,124.7063,124.7063,28787.0
2020-09-15 15:45:00,128.0,128.29,127.93,128.21,39482.0,124.6965,124.979,124.6283,124.9011,39482.0
2020-09-15 15:50:00,128.19,128.4,128.05,128.37,69027.0,124.8816,125.0862,124.7452,125.057,69027.0
2020-09-15 15:55:00,128.36,128.38,128.1,128.32,122150.0,125.0472,125.0667,124.794,125.0083,122150.0
2020-09-16 09:30:00,128.99,129.21,128.56,128.89,37759.0,125.661,125.8753,125.2421,125.5636,37759.0
2020-09-16 09:35:00,128.89,129.27,128.44,129.2,26231.0,125.5636,125.9338,125.1252,125.8656,26231.0
2020-09-16 09:40:00,129.36,129.52,128.61,128.66,13200.0,126.0214,126.1773,125.2908,125.3395,13200.0
2020-09-16 09:45:00,128.66,128.93,128.42,128.59,21222.0,125.3395,125.6025,125.1057,125.2713,21222.0
2020-09-16 09:50:00,128.49,128.81,128.28,128.76,13267.0,125.1739,125.4856,124.9693,125.4369,13267.0
2020-09-16 09:55:00,128.84,128.9,128.61,128.74,12499.0,125.5149,125.5733,125.2908,125.4174,12499.0
2020-09-16 10:00:00,128.71,128.78,128.38,128.58,11191.0,125.3882,125.4564,125.0667,125.2616,11191.0
2020-09-16 10:05:00,128.58,128.64,128.34,128.6,7431.0,125.2616,125.32,125.0278,125.281,7431.0
2020-09-16 10:10:00,128.57,128.67,128.31,128.47,13914.0,125.2518,125.3492,124.9985,125.1544,13914.0
2020-09-16 10:15:00,128.48,128.48,128.14,128.14,11510.0,125.1641,125.1641,124.8329,124.8329,11510.0
2020-09-16 10:20:00,128.14,128.38,128.03,128.38,9000.0,124.8329,125.0667,124.7258,125.0667,9000.0
2020-09-16 10:25:00,128.4,128.54,128.16,128.54,14383.0,125.0862,125.2226,124.8524,125.2226,14383.0
2020-09-16 10:30:00,128.46,128.55,128.14,128.3,10358.0,125.1447,125.2323,124.8329,124.9888,10358.0
2020-09-16 10:35:00,128.34,128.46,128.17,128.18,3973.0,125.0278,125.1447,124.8621,124.8719,3973.0
2020-09-16 10:40:00,128.22,128.3,127.91,127.91,5407.0,124.9109,124.9888,124.6089,124.6089,5407.0
2020-09-16 10:45:00,127.75,127.93,127.51,127.93,5796.0,124.453,124.6283,124.2192,124.6283,5796.0
2020-09-16 10:50:00,127.98,128.04,127.76,127.98,7798.0,124.677,124.7355,124.4627,124.677,7798.0
2020-09-16 10:55:00,127.91,128.17,127.9,128.03,47731.0,124.6089,124.8621,124.5991,124.7258,47731.0
2020-09-16 11:00:00,128.02,128.14,127.93,128.13,33338.0,124.716,124.8329,124.6283,124.8232,33338.0
2020-09-16 11:05:00,128.11,128.14,127.96,128.09,18026.0,124.8037,124.8329,124.6576,124.7842,18026.0
2020-09-16 11:10:00,128.13,128.16,127.86,128.12,34057.0,124.8232,124.8524,124.5601,124.8134,34057.0
2020-09-16 11:15:00,128.16,128.35,128.1,128.21,5989.0,124.8524,125.0375,124.794,124.9011,5989.0
2020-09-16 11:20:00,128.24,128.41,128.13,128.41,12636.0,124.9303,125.0959,124.8232,125.0959,12636.0
2020-09-16 11:25:00,128.35,128.37,128.18,128.32,7326.0,125.0375,125.057,124.8719,125.0083,7326.0
2020-09-16 11:30:00,128.32,128.45,128.22,128.41,3574.0,125.0083,125.1349,124.9109,125.0959,3574.0
2020-09-16 11:35:00,128.3,128.37,128.23,128.23,5352.0,124.9888,125.057,124.9206,124.9206,5352.0
2020-09-16 11:40:00,128.24,128.35,128.08,128.08,4517.0,124.9303,125.0375,124.7745,124.7745,4517.0
2020-09-16 11:45:00,128.13,128.32,128.03,128.32,19061.0,124.8232,125.0083,124.7258,125.0083,19061.0
2020-09-16 11:50:00,128.3,128.32,128.07,128.13,27921.0,124.9888,125.0083,124.7647,124.8232,27921.0
2020-09-16 11:55:00,128.08,128.08,127.89,127.9,5134.0,124.7745,124.7745,124.5894,124.5991,5134.0
2020-09-16 12:00:00,127.95,128.07,127.94,128.04,4320.0,124.6478,124.7647,124.6381,124.7355,4320.0
2020-09-16 12:05:00,128.08,128.23,128.07,128.23,5450.0,124.7745,124.9206,124.7647,124.9206,5450.0
2020-09-16 12:10:00,128.19,128.35,128.15,128.31,15953.0,124.8816,125.0375,124.8427,124.9985,15953.0
2020-09-16 12:15:00,128.31,128.35,128.0,128.15,15119.0,124.9985,125.0375,124.6965,124.8427,15119.0
2020-09-16 12:20:00,128.09,128.1,127.98,128.0,13065.0,124.7842,124.794,124.677,124.6965,13065.0
2020-09-16 12:25:00,128.0,128.11,127.91,128.11,7070.0,124.6965,124.8037,124.6089,124.8037,7070.0
2020-09-16 12:30:00,128.12,128.12,127.85,127.87,8508.0,124.8134,124.8134,124.5504,124.5699,8508.0
2020-09-16 12:35:00,127.95,127.97,127.85,127.94,2452.0,124.6478,124.6673,124.5504,124.6381,2452.0
2020-09-16 12:40:00,127.9,127.9,127.77,127.81,3253.0,124.5991,124.5991,124.4725,124.5114,3253.0
2020-09-16 12:45:00,127.85,127.93,127.75,127.76,3103.0,124.5504,124.6283,124.453,124.4627,3103.0
2020-09-16 12:50:00,127.74,127.76,127.62,127.76,2361.0,124.4432,124.4627,124.3263,124.4627,2361.0
2020-09-16 12:55:00,127.77,127.8,127.74,127.77,2827.0,124.4725,124.5017,124.4432,124.4725,2827.0
2020-09-16 13:00:00,127.71,127.89,127.67,127.85,4760.0,124.414,124.5894,124.375,124.5504,4760.0
2020-09-16 13:05:00,127.88,127.88,127.75,127.78,4927.0,124.5796,124.5796,124.453,124.4822,4927.0
2020-09-16 13:10:00,127.8,127.8,127.57,127.73,4665.0,124.5017,124.5017,124.2776,124.4335,4665.0
2020-09-16 13:15:00,127.72,127.73,127.58,127.59,3033.0,124.4238,124.4335,124.2874,124.2971,3033.0
2020-09-16 13:20:00,127.61,127.62,127.37,127.37,4068.0,124.3166,124.3263,124.0828,124.0828,4068.0
2020-09-16 13:25:00,127.37,127.38,127.21,127.3,7021.0,124.0828,124.0925,123.9269,124.0146,7021.0
2020-09-16 13:30:00,127.29,127.38,127.2,127.32,6840.0,124.0049,124.0925,123.9172,124.0341,6840.0
2020-09-16 13:35:00,127.25,127.31,127.15,127.19,9289.0,123.9659,124.0243,123.8685,123.9074,9289.0
2020-09-16 13:40:00,127.18,127.24,127.12,127.18,5004.0,123.8977,123.9561,123.8392,123.8977,5004.0
2020-09-16 13:45:00,127.23,127.37,127.21,127.37,18067.0,123.9464,124.0828,123.9269,124.0828,18067.0
2020-09-16 13:50:00,127.37,127.41,127.33,127.38,20723.0,124.0828,124.1218,124.0438,124.0925,20723.0
2020-09-16 13:55:00,127.38,127.43,127.13,127.43,10517.0,124.0925,124.1412,123.849,124.1412,10517.0
2020-09-16 14:00:00,127.58,127.71,127.42,127.42,5552.0,124.2874,124.414,124.1315,124.1315,5552.0
2020-09-16 14:05:00,127.37,127.5,127.25,127.29,5856.0,124.0828,124.2094,123.9659,124.0049,5856.0
2020-09-16 14:10:00,127.34,127.71,127.28,127.71,5552.0,124.0536,124.414,123.9951,124.414,5552.0
2020-09-16 14:15:00,127.68,128.04,127.66,127.88,14074.0,124.3848,124.7355,124.3653,124.5796,14074.0
2020-09-16 14:20:00,127.94,127.97,127.76,127.8,13053.0,124.6381,124.6673,124.4627,124.5017,13053.0
2020-09-16 14:25:00,127.84,127.87,127.66,127.8,8960.0,124.5407,124.5699,124.3653,124.5017,8960.0
2020-09-16 14:30:00,127.86,127.98,127.76,127.88,12726.0,124.5601,124.677,124.4627,124.5796,12726.0
2020-09-16 14:35:00,127.83,128.17,127.8,128.15,6004.0,124.5309,124.8621,124.5017,124.8427,6004.0
2020-09-16 14:40:00,128.14,128.18,127.76,127.76,18230.0,124.8329,124.8719,124.4627,124.4627,18230.0
2020-09-16 14:45:00,127.77,127.81,127.39,127.53,10485.0,124.4725,124.5114,124.1023,124.2387,10485.0
2020-09-16 14:50:00,127.59,127.62,127.32,127.45,22545.0,124.2971,124.3263,124.0341,124.1607,22545.0
2020-09-16 14:55:00,127.48,127.63,127.36,127.63,9080.0,124.19,124.3361,124.073,124.3361,9080.0
2020-09-16 15:00:00,127.66,127.86,127.61,127.74,7971.0,124.3653,124.5601,124.3166,124.4432,7971.0
2020-09-16 15:05:00,127.7,127.7,127.34,127.35,12056.0,124.4043,124.4043,124.0536,124.0633,12056.0
2020-09-16 15:10:00,127.37,127.44,126.9,127.25,23138.0,124.0828,124.151,123.6249,123.9659,23138.0
2020-09-16 15:15:00,127.22,127.42,127.01,127.42,18188.0,123.9367,124.1315,123.7321,124.1315,18188.0
2020-09-16 15:20:00,127.38,127.41,126.92,126.97,12798.0,124.0925,124.1218,123.6444,123.6931,12798.0
2020-09-16 15:25:00,126.98,127.12,126.77,126.81,11819.0,123.7029,123.8392,123.4983,123.5372,11819.0
2020-09-16 15:30:00,126.86,126.92,126.54,126.91,18930.0,123.586,123.6444,123.2742,123.6347,18930.0
2020-09-16 15:35:00,126.93,127.07,126.65,126.66,18749.0,123.6541,123.7905,123.3814,123.3911,18749.0
2020-09-16 15:40:00,126.68,127.03,126.47,126.98,23700.0,123.4106,123.7516,123.206,123.7029,23700.0
2020-09-16 15:45:00,127.03,127.34,126.92,127.1,33582.0,123.7516,124.0536,123.6444,123.8198,33582.0
2020-09-16 15:50:00,127.15,127.19,126.78,126.83,44406.0,123.8685,123.9074,123.508,123.5567,44406.0
2020-09-16 15:55:00,126.86,127.0,126.68,126.77,63963.0,123.586,123.7223,123.4106,123.4983,63963.0
2020-09-17 09:30:00,123.91,125.0,123.54,124.22,61494.0,120.7121,121.774,120.3516,121.0141,61494.0
2020-09-17 09:35:00,124.35,124.57,124.06,124.45,27667.0,121.1407,121.3551,120.8582,121.2382,27667.0
2020-09-17 09:40:00,124.6,125.16,124.32,124.93,22500.0,121.3843,121.9298,121.1115,121.7058,22500.0
2020-09-17 09:45:00,125.09,125.33,124.94,125.13,23602.0,121.8616,122.0954,121.7155,121.9006,23602.0
2020-09-17 09:50:00,125.1,125.77,125.08,125.63,29209.0,121.8714,122.5241,121.8519,122.3877,29209.0
2020-09-17 09:55:00,125.64,126.27,125.6,126.05,23494.0,122.3974,123.0112,122.3585,122.7969,23494.0
2020-09-17 10:00:00,126.06,126.21,125.52,125.77,13537.0,122.8066,122.9527,122.2805,122.5241,13537.0
2020-09-17 10:05:00,125.64,126.08,125.64,125.98,11241.0,122.3974,122.8261,122.3974,122.7287,11241.0
2020-09-17 10:10:00,125.95,126.09,125.74,125.82,8669.0,122.6994,122.8358,122.4949,122.5728,8669.0
2020-09-17 10:15:00,125.78,125.8,125.49,125.66,17505.0,122.5338,122.5533,122.2513,122.4169,17505.0
2020-09-17 10:20:00,125.64,125.97,125.15,125.28,29470.0,122.3974,122.7189,121.9201,122.0467,29470.0
2020-09-17 10:25:00,125.26,125.63,125.1,125.59,33029.0,122.0272,122.3877,121.8714,122.3487,33029.0
2020-09-17 10:30:00,125.57,125.78,125.38,125.78,7454.0,122.3292,122.5338,122.1441,122.5338,7454.0
2020-09-17 10:35:00,125.89,126.04,125.56,126.04,10848.0,122.641,122.7871,122.3195,122.7871,10848.0
2020-09-17 10:40:00,125.99,126.36,125.89,126.3,8544.0,122.7384,123.0989,122.641,123.0404,8544.0
2020-09-17 10:45:00,126.3,126.54,126.1,126.21,7261.0,123.0404,123.2742,122.8456,122.9527,7261.0
2020-09-17 10:50:00,126.23,126.25,125.97,126.02,7488.0,122.9722,122.9917,122.7189,122.7676,7488.0
2020-09-17 10:55:00,125.92,125.95,125.72,125.72,5763.0,122.6702,122.6994,122.4754,122.4754,5763.0
2020-09-17 11:00:00,125.75,125.98,125.72,125.98,5854.0,122.5046,122.7287,122.4754,122.7287,5854.0
2020-09-17 11:05:00,126.0,126.12,125.87,125.92,6605.0,122.7481,122.8651,122.6215,122.6702,6605.0
2020-09-17 11:10:00,125.87,125.89,125.53,125.67,4883.0,122.6215,122.641,122.2903,122.4267,4883.0
2020-09-17 11:15:00,125.67,125.93,125.45,125.51,6063.0,122.4267,122.68,122.2123,122.2708,6063.0
2020-09-17 11:20:00,125.43,125.48,125.19,125.2,8446.0,122.1929,122.2416,121.9591,121.9688,8446.0
2020-09-17 11:25:00,125.26,125.48,125.2,125.3,5158.0,122.0272,122.2416,121.9688,122.0662,5158.0
2020-09-17 11:30:00,125.33,125.56,125.27,125.27,5150.0,122.0954,122.3195,122.037,122.037,5150.0
2020-09-17 11:35:00,125.25,125.46,125.25,125.44,6134.0,122.0175,122.2221,122.0175,122.2026,6134.0
2020-09-17 11:40:00,125.47,125.55,124.97,125.03,15084.0,122.2318,122.3098,121.7447,121.8032,15084.0
2020-09-17 11:45:00,124.97,125.12,124.88,124.88,6689.0,121.7447,121.8909,121.6571,121.6571,6689.0
2020-09-17 11:50:00,124.88,124.96,124.78,124.96,9158.0,121.6571,121.735,121.5596,121.735,9158.0
2020-09-17 11:55:00,125.05,125.06,124.68,124.81,8307.0,121.8227,121.8324,121.4622,121.5889,8307.0
2020-09-17 12:00:00,124.77,125.04,124.77,125.01,5446.0,121.5499,121.8129,121.5499,121.7837,5446.0
2020-09-17 12:05:00,125.01,125.04,124.6,124.62,7538.0,121.7837,121.8129,121.3843,121.4038,7538.0
2020-09-17 12:10:00,124.62,124.72,124.22,124.36,16900.0,121.4038,121.5012,121.0141,121.1505,16900.0
2020-09-17 12:15:00,124.38,124.52,124.1,124.52,12706.0,121.17,121.3063,120.8972,121.3063,12706.0
2020-09-17 12:20:00,124.4,124.51,124.3,124.39,5515.0,121.1894,121.2966,121.092,121.1797,5515.0
2020-09-17 12:25:00,124.38,124.64,124.19,124.58,12110.0,121.17,121.4232,120.9849,121.3648,12110.0
2020-09-17 12:30:00,124.46,124.72,124.43,124.68,4245.0,121.2479,121.5012,121.2187,121.4622,4245.0
2020-09-17 12:35:00,124.83,125.01,124.65,124.79,12650.0,121.6083,121.7837,121.433,121.5694,12650.0
2020-09-17 12:40:00,124.79,124.83,124.56,124.7,5634.0,121.5694,121.6083,121.3453,121.4817,5634.0
2020-09-17 12:45:00,124.56,124.71,124.36,124.5,9078.0,121.3453,121.4914,121.1505,121.2869,9078.0
2020-09-17 12:50:00,124.54,124.74,124.44,124.7,3640.0,121.3258,121.5207,121.2284,121.4817,3640.0
2020-09-17 12:55:00,124.71,125.0,124.7,125.0,12205.0,121.4914,121.774,121.4817,121.774,12205.0
2020-09-17 13:00:00,124.97,125.29,124.97,125.27,5371.0,121.7447,122.0565,121.7447,122.037,5371.0
2020-09-17 13:05:00,125.19,125.37,125.16,125.23,6869.0,121.9591,122.1344,121.9298,121.998,6869.0
2020-09-17 13:10:00,125.19,125.28,125.1,125.16,5510.0,121.9591,122.0467,121.8714,121.9298,5510.0
2020-09-17 13:15:00,125.2,125.2,124.92,125.0,10213.0,121.9688,121.9688,121.696,121.774,10213.0
2020-09-17 13:20:00,124.93,125.05,124.84,125.05,4313.0,121.7058,121.8227,121.6181,121.8227,4313.0
2020-09-17 13:25:00,125.09,125.3,125.08,125.3,13371.0,121.8616,122.0662,121.8519,122.0662,13371.0
2020-09-17 13:30:00,125.25,125.55,125.25,125.53,2757.0,122.0175,122.3098,122.0175,122.2903,2757.0
2020-09-17 13:35:00,125.47,125.56,125.42,125.54,4761.0,122.2318,122.3195,122.1831,122.3,4761.0
2020-09-17 13:40:00,125.55,125.71,125.53,125.63,3338.0,122.3098,122.4656,122.2903,122.3877,3338.0
2020-09-17 13:45:00,125.62,125.81,125.58,125.78,4922.0,122.378,122.5631,122.339,122.5338,4922.0
2020-09-17 13:50:00,125.74,125.92,125.58,125.73,6287.0,122.4949,122.6702,122.339,122.4851,6287.0
2020-09-17 13:55:00,125.78,125.8,125.6,125.66,6401.0,122.5338,122.5533,122.3585,122.4169,6401.0
2020-09-17 14:00:00,125.71,125.76,125.48,125.7,21248.0,122.4656,122.5143,122.2416,122.4559,21248.0
2020-09-17 14:05:00,125.7,125.82,125.62,125.65,7277.0,122.4559,122.5728,122.378,122.4072,7277.0
2020-09-17 14:10:00,125.62,125.71,125.57,125.6,5503.0,122.378,122.4656,122.3292,122.3585,5503.0
2020-09-17 14:15:00,125.63,125.68,125.53,125.59,5544.0,122.3877,122.4364,122.2903,122.3487,5544.0
2020-09-17 14:20:00,125.56,125.56,125.41,125.41,6367.0,122.3195,122.3195,122.1734,122.1734,6367.0
2020-09-17 14:25:00,125.49,125.51,125.03,125.03,13551.0,122.2513,122.2708,121.8032,121.8032,13551.0
2020-09-17 14:30:00,125.03,125.16,125.0,125.06,15746.0,121.8032,121.9298,121.774,121.8324,15746.0
2020-09-17 14:35:00,125.06,125.17,124.92,124.95,11807.0,121.8324,121.9396,121.696,121.7252,11807.0
2020-09-17 14:40:00,124.91,125.16,124.87,125.09,16572.0,121.6863,121.9298,121.6473,121.8616,16572.0
2020-09-17 14:45:00,125.07,125.17,125.07,125.1,9409.0,121.8421,121.9396,121.8421,121.8714,9409.0
2020-09-17 14:50:00,125.11,125.18,124.93,125.15,14380.0,121.8811,121.9493,121.7058,121.9201,14380.0
2020-09-17 14:55:00,125.13,125.23,125.03,125.03,14326.0,121.9006,121.998,121.8032,121.8032,14326.0
2020-09-17 15:00:00,125.02,125.14,124.67,124.71,19717.0,121.7934,121.9103,121.4525,121.4914,19717.0
2020-09-17 15:05:00,124.72,125.02,124.72,125.0,13082.0,121.5012,121.7934,121.5012,121.774,13082.0
2020-09-17 15:10:00,125.0,125.27,124.97,125.27,27177.0,121.774,122.037,121.7447,122.037,27177.0
2020-09-17 15:15:00,125.18,125.21,124.96,125.0,14517.0,121.9493,121.9785,121.735,121.774,14517.0
2020-09-17 15:20:00,124.99,125.08,124.76,124.76,21082.0,121.7642,121.8519,121.5402,121.5402,21082.0
2020-09-17 15:25:00,124.79,124.79,124.38,124.4,21275.0,121.5694,121.5694,121.17,121.1894,21275.0
2020-09-17 15:30:00,124.36,124.76,124.34,124.62,35112.0,121.1505,121.5402,121.131,121.4038,35112.0
2020-09-17 15:35:00,124.62,124.86,124.59,124.86,27941.0,121.4038,121.6376,121.3745,121.6376,27941.0
2020-09-17 15:40:00,124.86,124.97,124.72,124.76,23251.0,121.6376,121.7447,121.5012,121.5402,23251.0
2020-09-17 15:45:00,124.75,125.0,124.61,124.93,26756.0,121.5304,121.774,121.394,121.7058,26756.0
2020-09-17 15:50:00,124.91,125.15,124.87,125.06,119720.0,121.6863,121.9201,121.6473,121.8324,119720.0
2020-09-17 15:55:00,125.07,125.29,124.86,125.27,109295.0,121.8421,122.0565,121.6376,122.037,109295.0
2020-09-18 09:30:00,125.49,125.97,125.26,125.38,370377.0,122.2513,122.7189,122.0272,122.1441,370377.0
2020-09-18 09:35:00,125.49,125.67,125.28,125.46,17275.0,122.2513,122.4267,122.0467,122.2221,17275.0
2020-09-18 09:40:00,125.34,125.74,125.22,125.59,9085.0,122.1052,122.4949,121.9883,122.3487,9085.0
2020-09-18 09:45:00,125.6,125.6,124.7,124.82,16163.0,122.3585,122.3585,121.4817,121.5986,16163.0
2020-09-18 09:50:00,124.83,125.05,124.53,125.05,26127.0,121.6083,121.8227,121.3161,121.8227,26127.0
2020-09-18 09:55:00,125.03,125.74,124.89,125.74,15839.0,121.8032,122.4949,121.6668,122.4949,15839.0
2020-09-18 10:00:00,125.54,126.1,125.5,126.01,23385.0,122.3,122.8456,122.2611,122.7579,23385.0
2020-09-18 10:05:00,126.11,126.49,126.02,126.43,25373.0,122.8553,123.2255,122.7676,123.1671,25373.0
2020-09-18 10:10:00,126.41,126.59,126.3,126.48,20599.0,123.1476,123.3229,123.0404,123.2158,20599.0
2020-09-18 10:15:00,126.39,126.7,126.3,126.35,12029.0,123.1281,123.4301,123.0404,123.0891,12029.0
2020-09-18 10:20:00,126.35,126.64,126.1,126.61,17242.0,123.0891,123.3716,122.8456,123.3424,17242.0
2020-09-18 10:25:00,126.63,126.63,126.09,126.21,27649.0,123.3619,123.3619,122.8358,122.9527,27649.0
2020-09-18 10:30:00,126.22,126.24,125.74,125.78,10298.0,122.9625,122.982,122.4949,122.5338,10298.0
2020-09-18 10:35:00,125.78,125.95,125.66,125.68,13389.0,122.5338,122.6994,122.4169,122.4364,13389.0
2020-09-18 10:40:00,125.71,125.98,125.6,125.98,9210.0,122.4656,122.7287,122.3585,122.7287,9210.0
2020-09-18 10:45:00,125.93,125.95,125.58,125.77,24051.0,122.68,122.6994,122.339,122.5241,24051.0
2020-09-18 10:50:00,125.79,125.79,125.21,125.24,9458.0,122.5436,122.5436,121.9785,122.0078,9458.0
2020-09-18 10:55:00,125.26,125.31,125.05,125.22,9601.0,122.0272,122.076,121.8227,121.9883,9601.0
2020-09-18 11:00:00,125.21,125.25,124.83,125.02,14440.0,121.9785,122.0175,121.6083,121.7934,14440.0
2020-09-18 11:05:00,125.17,125.45,125.11,125.29,7251.0,121.9396,122.2123,121.8811,122.0565,7251.0
2020-09-18 11:10:00,125.29,125.36,124.85,125.11,13656.0,122.0565,122.1247,121.6278,121.8811,13656.0
2020-09-18 11:15:00,125.19,125.35,124.97,125.02,11257.0,121.9591,122.1149,121.7447,121.7934,11257.0
2020-09-18 11:20:00,125.09,125.41,125.09,125.27,11666.0,121.8616,122.1734,121.8616,122.037,11666.0
2020-09-18 11:25:00,125.3,125.54,125.14,125.15,12355.0,122.0662,122.3,121.9103,121.9201,12355.0
2020-09-18 11:30:00,125.18,125.31,124.92,124.96,15302.0,121.9493,122.076,121.696,121.735,15302.0
2020-09-18 11:35:00,124.98,125.16,124.87,125.1,14422.0,121.7545,121.9298,121.6473,121.8714,14422.0
2020-09-18 11:40:00,125.08,125.12,124.8,124.95,14095.0,121.8519,121.8909,121.5791,121.7252,14095.0
2020-09-18 11:45:00,124.87,125.4,124.86,125.37,8508.0,121.6473,122.1636,121.6376,122.1344,8508.0
2020-09-18 11:50:00,125.33,125.43,125.28,125.39,10994.0,122.0954,122.1929,122.0467,122.1539,10994.0
2020-09-18 11:55:00,125.42,125.5,125.32,125.46,9933.0,122.1831,122.2611,122.0857,122.2221,9933.0
2020-09-18 12:00:00,125.44,125.46,125.32,125.45,16271.0,122.2026,122.2221,122.0857,122.2123,16271.0
2020-09-18 12:05:00,125.42,125.65,125.34,125.53,7991.0,122.1831,122.4072,122.1052,122.2903,7991.0
2020-09-18 12:10:00,125.49,125.57,125.21,125.22,10658.0,122.2513,122.3292,121.9785,121.9883,10658.0
2020-09-18 12:15:00,125.16,125.21,124.97,125.01,18686.0,121.9298,121.9785,121.7447,121.7837,18686.0
2020-09-18 12:20:00,125.03,125.1,124.71,124.77,12492.0,121.8032,121.8714,121.4914,121.5499,12492.0
2020-09-18 12:25:00,124.75,124.96,124.73,124.96,14726.0,121.5304,121.735,121.5109,121.735,14726.0
2020-09-18 12:30:00,124.94,124.96,124.53,124.69,15771.0,121.7155,121.735,121.3161,121.472,15771.0
2020-09-18 12:35:00,124.66,124.8,124.5,124.69,13447.0,121.4427,121.5791,121.2869,121.472,13447.0
2020-09-18 12:40:00,124.64,124.67,124.4,124.57,12367.0,121.4232,121.4525,121.1894,121.3551,12367.0
2020-09-18 12:45:00,124.61,124.78,124.54,124.63,11647.0,121.394,121.5596,121.3258,121.4135,11647.0
2020-09-18 12:50:00,124.57,124.76,124.4,124.63,12803.0,121.3551,121.5402,121.1894,121.4135,12803.0
2020-09-18 12:55:00,124.67,124.88,124.6,124.66,6611.0,121.4525,121.6571,121.3843,121.4427,6611.0
2020-09-18 13:00:00,124.7,124.82,124.51,124.69,7936.0,121.4817,121.5986,121.2966,121.472,7936.0
2020-09-18 13:05:00,124.66,124.67,124.23,124.3,6336.0,121.4427,121.4525,121.0238,121.092,6336.0
2020-09-18 13:10:00,124.35,124.54,124.27,124.54,8813.0,121.1407,121.3258,121.0628,121.3258,8813.0
2020-09-18 13:15:00,124.52,124.59,124.26,124.27,10141.0,121.3063,121.3745,121.0531,121.0628,10141.0
2020-09-18 13:20:00,124.28,124.31,124.01,124.13,9179.0,121.0725,121.1018,120.8095,120.9264,9179.0
2020-09-18 13:25:00,124.18,124.19,123.7,123.73,15235.0,120.9751,120.9849,120.5075,120.5367,15235.0
2020-09-18 13:30:00,123.73,124.08,123.37,124.05,12380.0,120.5367,120.8777,120.186,120.8485,12380.0
2020-09-18 13:35:00,124.05,124.06,123.71,124.06,9033.0,120.8485,120.8582,120.5172,120.8582,9033.0
2020-09-18 13:40:00,124.07,124.29,123.99,124.25,12159.0,120.868,121.0823,120.79,121.0433,12159.0
2020-09-18 13:45:00,124.23,124.32,124.15,124.24,5377.0,121.0238,121.1115,120.9459,121.0336,5377.0
2020-09-18 13:50:00,124.24,124.37,124.16,124.27,9914.0,121.0336,121.1602,120.9556,121.0628,9914.0
2020-09-18 13:55:00,124.24,124.49,124.22,124.49,7252.0,121.0336,121.2771,121.0141,121.2771,7252.0
2020-09-18 14:00:00,124.44,124.44,124.19,124.33,8364.0,121.2284,121.2284,120.9849,121.1212,8364.0
2020-09-18 14:05:00,124.39,124.64,124.39,124.59,7386.0,121.1797,121.4232,121.1797,121.3745,7386.0
2020-09-18 14:10:00,124.57,124.73,124.54,124.64,8366.0,121.3551,121.5109,121.3258,121.4232,8366.0
2020-09-18 14:15:00,124.63,124.74,124.47,124.5,17243.0,121.4135,121.5207,121.2576,121.2869,17243.0
2020-09-18 14:20:00,124.51,124.82,124.41,124.76,14723.0,121.2966,121.5986,121.1992,121.5402,14723.0
2020-09-18 14:25:00,124.77,124.85,124.69,124.81,8861.0,121.5499,121.6278,121.472,121.5889,8861.0
2020-09-18 14:30:00,124.83,124.96,124.8,124.92,7838.0,121.6083,121.735,121.5791,121.696,7838.0
2020-09-18 14:35:00,124.92,124.99,124.87,124.95,9198.0,121.696,121.7642,121.6473,121.7252,9198.0
2020-09-18 14:40:00,124.97,125.03,124.75,124.84,10694.0,121.7447,121.8032,121.5304,121.6181,10694.0
2020-09-18 14:45:00,124.91,125.12,124.91,125.12,8928.0,121.6863,121.8909,121.6863,121.8909,8928.0
2020-09-18 14:50:00,125.13,125.28,124.97,125.16,11739.0,121.9006,122.0467,121.7447,121.9298,11739.0
2020-09-18 14:55:00,125.14,125.6,125.13,125.59,16665.0,121.9103,122.3585,121.9006,122.3487,16665.0
2020-09-18 15:00:00,125.59,125.73,125.5,125.71,17494.0,122.3487,122.4851,122.2611,122.4656,17494.0
2020-09-18 15:05:00,125.69,125.76,125.48,125.53,13762.0,122.4461,122.5143,122.2416,122.2903,13762.0
2020-09-18 15:10:00,125.5,125.59,125.31,125.37,18015.0,122.2611,122.3487,122.076,122.1344,18015.0
2020-09-18 15:15:00,125.43,125.55,125.3,125.32,9338.0,122.1929,122.3098,122.0662,122.0857,9338.0
2020-09-18 15:20:00,125.3,125.53,125.18,125.51,15899.0,122.0662,122.2903,121.9493,122.2708,15899.0
2020-09-18 15:25:00,125.52,125.59,125.38,125.53,15027.0,122.2805,122.3487,122.1441,122.2903,15027.0
2020-09-18 15:30:00,125.53,125.79,125.47,125.6,31374.0,122.2903,122.5436,122.2318,122.3585,31374.0
2020-09-18 15:35:00,125.62,125.71,125.51,125.57,13235.0,122.378,122.4656,122.2708,122.3292,13235.0
2020-09-18 15:40:00,125.57,125.6,125.4,125.4,14227.0,122.3292,122.3585,122.1636,122.1636,14227.0
2020-09-18 15:45:00,125.39,125.75,125.39,125.72,21156.0,122.1539,122.5046,122.1539,122.4754,21156.0
2020-09-18 15:50:00,125.67,126.58,125.67,126.54,122654.0,122.4267,123.3132,122.4267,123.2742,122654.0
2020-09-18 15:55:00,126.5,126.57,125.9,125.92,129319.0,123.2352,123.3034,122.6507,122.6702,129319.0
2020-09-21 09:30:00,125.73,126.77,124.15,126.45,85794.0,122.4851,123.4983,120.9459,123.1865,85794.0
2020-09-21 09:35:00,126.4,126.43,125.62,125.86,25789.0,123.1378,123.1671,122.378,122.6118,25789.0
2020-09-21 09:40:00,125.91,126.55,125.77,126.34,19912.0,122.6605,123.284,122.5241,123.0794,19912.0
2020-09-21 09:45:00,126.26,127.92,126.18,127.89,27699.0,123.0014,124.6186,122.9235,124.5894,27699.0
2020-09-21 09:50:00,127.94,127.94,127.35,127.48,40009.0,124.6381,124.6381,124.0633,124.19,40009.0
2020-09-21 09:55:00,127.47,127.8,127.0,127.64,15845.0,124.1802,124.5017,123.7223,124.3458,15845.0
2020-09-21 10:00:00,127.59,127.89,127.03,127.17,26509.0,124.2971,124.5894,123.7516,123.888,26509.0
2020-09-21 10:05:00,127.18,127.24,126.56,126.6,16202.0,123.8977,123.9561,123.2937,123.3327,16202.0
2020-09-21 10:10:00,126.58,126.77,126.42,126.61,9759.0,123.3132,123.4983,123.1573,123.3424,9759.0
2020-09-21 10:15:00,126.45,126.56,126.02,126.09,11905.0,123.1865,123.2937,122.7676,122.8358,11905.0
2020-09-21 10:20:00,126.07,126.3,125.93,126.09,9585.0,122.8163,123.0404,122.68,122.8358,9585.0
2020-09-21 10:25:00,126.05,126.23,125.91,125.96,11924.0,122.7969,122.9722,122.6605,122.7092,11924.0
2020-09-21 10:30:00,125.89,126.34,125.83,126.29,22322.0,122.641,123.0794,122.5825,123.0307,22322.0
2020-09-21 10:35:00,126.31,126.31,125.96,125.97,7907.0,123.0501,123.0501,122.7092,122.7189,7907.0
2020-09-21 10:40:00,125.98,126.08,125.75,125.81,9037.0,122.7287,122.8261,122.5046,122.5631,9037.0
2020-09-21 10:45:00,125.83,126.39,125.81,126.34,9693.0,122.5825,123.1281,122.5631,123.0794,9693.0
2020-09-21 10:50:00,126.25,126.44,125.99,126.37,9004.0,122.9917,123.1768,122.7384,123.1086,9004.0
2020-09-21 10:55:00,126.35,126.43,126.23,126.35,6112.0,123.0891,123.1671,122.9722,123.0891,6112.0
2020-09-21 11:00:00,126.29,126.54,126.27,126.48,6315.0,123.0307,123.2742,123.0112,123.2158,6315.0
2020-09-21 11:05:00,126.43,126.7,126.43,126.59,7343.0,123.1671,123.4301,123.1671,123.3229,7343.0
2020-09-21 11:10:00,126.59,126.59,126.34,126.35,10972.0,123.3229,123.3229,123.0794,123.0891,10972.0
2020-09-21 11:15:00,126.16,126.31,126.12,126.25,13052.0,122.904,123.0501,122.8651,122.9917,13052.0
2020-09-21 11:20:00,126.27,126.31,126.07,126.26,10421.0,123.0112,123.0501,122.8163,123.0014,10421.0
2020-09-21 11:25:00,126.24,126.84,126.16,126.76,13812.0,122.982,123.5665,122.904,123.4885,13812.0
2020-09-21 11:30:00,126.76,126.98,126.35,126.35,21729.0,123.4885,123.7029,123.0891,123.0891,21729.0
2020-09-21 11:35:00,126.36,126.37,126.25,126.28,17090.0,123.0989,123.1086,122.9917,123.0209,17090.0
2020-09-21 11:40:00,126.29,126.52,126.25,126.3,21141.0,123.0307,123.2547,122.9917,123.0404,21141.0
2020-09-21 11:45:00,126.31,126.58,126.28,126.58,7248.0,123.0501,123.3132,123.0209,123.3132,7248.0
2020-09-21 11:50:00,126.6,126.73,126.53,126.72,3960.0,123.3327,123.4593,123.2645,123.4496,3960.0
2020-09-21 11:55:00,126.73,127.09,126.73,127.09,7665.0,123.4593,123.81,123.4593,123.81,7665.0
2020-09-21 12:00:00,127.12,127.14,126.9,127.12,6398.0,123.8392,123.8587,123.6249,123.8392,6398.0
2020-09-21 12:05:00,127.15,127.31,127.11,127.18,4967.0,123.8685,124.0243,123.8295,123.8977,4967.0
2020-09-21 12:10:00,127.2,127.28,127.13,127.17,7000.0,123.9172,123.9951,123.849,123.888,7000.0
2020-09-21 12:15:00,127.13,127.25,127.06,127.23,4841.0,123.849,123.9659,123.7808,123.9464,4841.0
2020-09-21 12:20:00,127.19,127.25,126.87,127.09,8909.0,123.9074,123.9659,123.5957,123.81,8909.0
2020-09-21 12:25:00,127.04,127.35,127.0,127.34,7037.0,123.7613,124.0633,123.7223,124.0536,7037.0
2020-09-21 12:30:00,127.31,127.42,127.29,127.32,4964.0,124.0243,124.1315,124.0049,124.0341,4964.0
2020-09-21 12:35:00,127.39,127.52,127.37,127.44,8534.0,124.1023,124.2289,124.0828,124.151,8534.0
2020-09-21 12:40:00,127.44,127.59,127.33,127.51,7854.0,124.151,124.2971,124.0438,124.2192,7854.0
2020-09-21 12:45:00,127.5,127.58,127.33,127.47,6958.0,124.2094,124.2874,124.0438,124.1802,6958.0
2020-09-21 12:50:00,127.43,127.56,127.37,127.48,7054.0,124.1412,124.2679,124.0828,124.19,7054.0
2020-09-21 12:55:00,127.51,127.63,127.29,127.47,4410.0,124.2192,124.3361,124.0049,124.1802,4410.0
2020-09-21 13:00:00,127.48,127.54,127.24,127.36,10734.0,124.19,124.2484,123.9561,124.073,10734.0
2020-09-21 13:05:00,127.32,127.48,127.29,127.42,7910.0,124.0341,124.19,124.0049,124.1315,7910.0
2020-09-21 13:10:00,127.46,127.8,127.34,127.78,17516.0,124.1705,124.5017,124.0536,124.4822,17516.0
2020-09-21 13:15:00,127.85,128.01,127.85,127.96,11170.0,124.5504,124.7063,124.5504,124.6576,11170.0
2020-09-21 13:20:00,127.96,128.23,127.94,128.19,11275.0,124.6576,124.9206,124.6381,124.8816,11275.0
2020-09-21 13:25:00,128.19,128.37,128.14,128.35,6532.0,124.8816,125.057,124.8329,125.0375,6532.0
2020-09-21 13:30:00,128.35,128.43,128.17,128.17,9725.0,125.0375,125.1154,124.8621,124.8621,9725.0
2020-09-21 13:35:00,128.13,128.33,128.09,128.28,6372.0,124.8232,125.018,124.7842,124.9693,6372.0
2020-09-21 13:40:00,128.28,128.28,128.03,128.07,7076.0,124.9693,124.9693,124.7258,124.7647,7076.0
2020-09-21 13:45:00,128.04,128.04,127.77,127.85,7637.0,124.7355,124.7355,124.4725,124.5504,7637.0
2020-09-21 13:50:00,127.87,127.99,127.76,127.76,5352.0,124.5699,124.6868,124.4627,124.4627,5352.0
2020-09-21 13:55:00,127.62,127.8,127.58,127.79,6379.0,124.3263,124.5017,124.2874,124.492,6379.0
2020-09-21 14:00:00,127.78,127.87,127.61,127.76,7312.0,124.4822,124.5699,124.3166,124.4627,7312.0
2020-09-21 14:05:00,127.74,127.74,127.34,127.38,10361.0,124.4432,124.4432,124.0536,124.0925,10361.0
2020-09-21 14:10:00,127.42,127.42,127.2,127.3,7045.0,124.1315,124.1315,123.9172,124.0146,7045.0
2020-09-21 14:15:00,127.32,127.42,127.17,127.28,6511.0,124.0341,124.1315,123.888,123.9951,6511.0
2020-09-21 14:20:00,127.24,127.52,127.24,127.45,6986.0,123.9561,124.2289,123.9561,124.1607,6986.0
2020-09-21 14:25:00,127.42,127.52,127.33,127.35,4119.0,124.1315,124.2289,124.0438,124.0633,4119.0
2020-09-21 14:30:00,127.33,127.33,127.11,127.31,9346.0,124.0438,124.0438,123.8295,124.0243,9346.0
2020-09-21 14:35:00,127.29,127.37,127.15,127.37,4221.0,124.0049,124.0828,123.8685,124.0828,4221.0
2020-09-21 14:40:00,127.35,127.4,127.21,127.25,4768.0,124.0633,124.112,123.9269,123.9659,4768.0
2020-09-21 14:45:00,127.24,127.31,127.01,127.04,7199.0,123.9561,124.0243,123.7321,123.7613,7199.0
2020-09-21 14:50:00,127.05,127.44,127.05,127.43,7622.0,123.771,124.151,123.771,124.1412,7622.0
2020-09-21 14:55:00,127.41,127.68,127.41,127.63,7914.0,124.1218,124.3848,124.1218,124.3361,7914.0
2020-09-21 15:00:00,127.6,127.92,127.57,127.89,11588.0,124.3069,124.6186,124.2776,124.5894,11588.0
2020-09-21 15:05:00,127.94,127.99,127.83,127.94,8134.0,124.6381,124.6868,124.5309,124.6381,8134.0
2020-09-21 15:10:00,127.96,128.0,127.83,127.87,5538.0,124.6576,124.6965,124.5309,124.5699,5538.0
2020-09-21 15:15:00,127.88,128.0,127.79,127.89,12328.0,124.5796,124.6965,124.492,124.5894,12328.0
2020-09-21 15:20:00,127.88,127.99,127.75,127.93,7617.0,124.5796,124.6868,124.453,124.6283,7617.0
2020-09-21 15:25:00,127.9,128.01,127.71,128.01,15745.0,124.5991,124.7063,124.414,124.7063,15745.0
2020-09-21 15:30:00,127.97,128.03,127.59,127.76,20273.0,124.6673,124.7258,124.2971,124.4627,20273.0
2020-09-21 15:35:00,127.75,128.16,127.75,128.07,19298.0,124.453,124.8524,124.453,124.7647,19298.0
2020-09-21 15:40:00,128.07,128.24,127.95,128.16,22901.0,124.7647,124.9303,124.6478,124.8524,22901.0
2020-09-21 15:45:00,128.19,128.35,128.08,128.16,29497.0,124.8816,125.0375,124.7745,124.8524,29497.0
2020-09-21 15:50:00,128.12,128.47,128.05,128.23,53834.0,124.8134,125.1544,124.7452,124.9206,53834.0
2020-09-21 15:55:00,128.23,128.44,128.2,128.29,67622.0,124.9206,125.1252,124.8914,124.979,67622.0
2020-09-22 09:30:00,129.25,130.56,129.25,130.01,102528.0,125.9143,127.1905,125.9143,126.6547,102528.0
2020-09-22 09:35:00,130.09,130.16,128.86,128.97,53185.0,126.7326,126.8008,125.5343,125.6415,53185.0
2020-09-22 09:40:00,128.86,129.41,128.8,129.03,44418.0,125.5343,126.0701,125.4759,125.6999,44418.0
2020-09-22 09:45:00,129.04,129.25,128.69,129.22,21503.0,125.7097,125.9143,125.3687,125.885,21503.0
2020-09-22 09:50:00,129.22,129.36,128.64,128.68,21129.0,125.885,126.0214,125.32,125.359,21129.0
2020-09-22 09:55:00,128.56,128.95,128.46,128.91,15559.0,125.2421,125.622,125.1447,125.583,15559.0
2020-09-22 10:00:00,129.04,129.21,128.95,129.18,19650.0,125.7097,125.8753,125.622,125.8461,19650.0
2020-09-22 10:05:00,129.12,129.12,128.79,129.02,19382.0,125.7876,125.7876,125.4661,125.6902,19382.0
2020-09-22 10:10:00,129.11,129.37,128.98,129.33,17625.0,125.7779,126.0312,125.6512,125.9922,17625.0
2020-09-22 10:15:00,129.31,129.36,128.93,128.97,30322.0,125.9727,126.0214,125.6025,125.6415,30322.0
2020-09-22 10:20:00,128.96,128.99,128.65,128.92,21620.0,125.6318,125.661,125.3298,125.5928,21620.0
2020-09-22 10:25:00,128.91,129.18,128.88,129.14,17915.0,125.583,125.8461,125.5538,125.8071,17915.0
2020-09-22 10:30:00,129.12,129.2,128.92,129.17,23149.0,125.7876,125.8656,125.5928,125.8363,23149.0
2020-09-22 10:35:00,129.15,129.36,129.12,129.26,13481.0,125.8169,126.0214,125.7876,125.924,13481.0
2020-09-22 10:40:00,129.28,129.45,129.2,129.39,15085.0,125.9435,126.1091,125.8656,126.0507,15085.0
2020-09-22 10:45:00,129.39,129.49,129.21,129.34,16214.0,126.0507,126.1481,125.8753,126.0019,16214.0
2020-09-22 10:50:00,129.31,129.41,129.21,129.3,13053.0,125.9727,126.0701,125.8753,125.963,13053.0
2020-09-22 10:55:00,129.32,129.47,129.24,129.34,28523.0,125.9825,126.1286,125.9045,126.0019,28523.0
2020-09-22 11:00:00,129.38,129.62,129.0,129.06,23062.0,126.0409,126.2747,125.6707,125.7292,23062.0
2020-09-22 11:05:00,129.08,129.25,128.9,129.02,10600.0,125.7487,125.9143,125.5733,125.6902,10600.0
2020-09-22 11:10:00,129.06,129.18,128.9,129.17,37224.0,125.7292,125.8461,125.5733,125.8363,37224.0
2020-09-22 11:15:00,129.14,129.52,129.12,129.52,11846.0,125.8071,126.1773,125.7876,126.1773,11846.0
2020-09-22 11:20:00,129.55,129.71,129.47,129.71,13103.0,126.2065,126.3624,126.1286,126.3624,13103.0
2020-09-22 11:25:00,129.68,129.71,129.55,129.63,16331.0,126.3332,126.3624,126.2065,126.2845,16331.0
2020-09-22 11:30:00,129.67,129.81,129.63,129.66,12325.0,126.3234,126.4598,126.2845,126.3137,12325.0
2020-09-22 11:35:00,129.69,129.93,129.66,129.87,8259.0,126.3429,126.5767,126.3137,126.5183,8259.0
2020-09-22 11:40:00,129.87,130.17,129.85,129.96,16927.0,126.5183,126.8105,126.4988,126.6059,16927.0
2020-09-22 11:45:00,129.95,129.99,129.9,129.92,14506.0,126.5962,126.6352,126.5475,126.567,14506.0
2020-09-22 11:50:00,129.93,129.97,129.82,129.94,13762.0,126.5767,126.6157,126.4696,126.5865,13762.0
2020-09-22 11:55:00,129.92,130.0,129.91,129.99,7564.0,126.567,126.6449,126.5572,126.6352,7564.0
2020-09-22 12:00:00,129.99,130.09,129.87,130.09,15444.0,126.6352,126.7326,126.5183,126.7326,15444.0
2020-09-22 12:05:00,130.1,130.1,129.95,129.95,4829.0,126.7423,126.7423,126.5962,126.5962,4829.0
2020-09-22 12:10:00,129.94,130.11,129.9,129.97,4825.0,126.5865,126.7521,126.5475,126.6157,4825.0
2020-09-22 12:15:00,129.96,129.98,129.87,129.88,8555.0,126.6059,126.6254,126.5183,126.528,8555.0
2020-09-22 12:20:00,129.86,129.95,129.78,129.91,10459.0,126.5085,126.5962,126.4306,126.5572,10459.0
2020-09-22 12:25:00,129.94,129.94,129.79,129.85,7949.0,126.5865,126.5865,126.4403,126.4988,7949.0
2020-09-22 12:30:00,129.93,130.03,129.84,129.84,7696.0,126.5767,126.6741,126.489,126.489,7696.0
2020-09-22 12:35:00,129.84,130.03,129.82,129.97,5853.0,126.489,126.6741,126.4696,126.6157,5853.0
2020-09-22 12:40:00,129.97,130.06,129.95,130.05,6416.0,126.6157,126.7034,126.5962,126.6936,6416.0
2020-09-22 12:45:00,130.04,130.04,129.63,129.66,13438.0,126.6839,126.6839,126.2845,126.3137,13438.0
2020-09-22 12:50:00,129.64,129.7,129.61,129.69,6026.0,126.2942,126.3527,126.265,126.3429,6026.0
2020-09-22 12:55:00,129.68,129.7,129.52,129.68,7268.0,126.3332,126.3527,126.1773,126.3332,7268.0
2020-09-22 13:00:00,129.7,129.83,129.69,129.82,4950.0,126.3527,126.4793,126.3429,126.4696,4950.0
2020-09-22 13:05:00,129.83,129.93,129.73,129.93,6522.0,126.4793,126.5767,126.3819,126.5767,6522.0
2020-09-22 13:10:00,129.94,130.05,129.9,130.04,5574.0,126.5865,126.6936,126.5475,126.6839,5574.0
2020-09-22 13:15:00,130.04,130.3,130.02,130.3,10944.0,126.6839,126.9372,126.6644,126.9372,10944.0
2020-09-22 13:20:00,130.31,130.39,130.26,130.31,8381.0,126.9469,127.0248,126.8982,126.9469,8381.0
2020-09-22 13:25:00,130.29,130.46,130.28,130.44,4620.0,126.9274,127.093,126.9177,127.0736,4620.0
2020-09-22 13:30:00,130.42,130.42,130.17,130.26,8518.0,127.0541,127.0541,126.8105,126.8982,8518.0
2020-09-22 13:35:00,130.3,130.33,130.23,130.31,4901.0,126.9372,126.9664,126.869,126.9469,4901.0
2020-09-22 13:40:00,130.35,130.4,130.17,130.22,10640.0,126.9859,127.0346,126.8105,126.8592,10640.0
2020-09-22 13:45:00,130.22,130.47,130.2,130.46,9865.0,126.8592,127.1028,126.8398,127.093,9865.0
2020-09-22 13:50:00,130.47,130.57,130.45,130.54,6233.0,127.1028,127.2002,127.0833,127.171,6233.0
2020-09-22 13:55:00,130.53,130.66,130.5,130.66,7935.0,127.1612,127.2879,127.132,127.2879,7935.0
2020-09-22 14:00:00,130.69,130.75,130.46,130.69,12004.0,127.3171,127.3756,127.093,127.3171,12004.0
2020-09-22 14:05:00,130.67,130.84,130.62,130.67,15848.0,127.2976,127.4632,127.2489,127.2976,15848.0
2020-09-22 14:10:00,130.68,130.79,130.63,130.79,4500.0,127.3074,127.4145,127.2587,127.4145,4500.0
2020-09-22 14:15:00,130.79,130.87,130.74,130.87,5789.0,127.4145,127.4925,127.3658,127.4925,5789.0
2020-09-22 14:20:00,130.86,130.86,130.5,130.5,12431.0,127.4827,127.4827,127.132,127.132,12431.0
2020-09-22 14:25:00,130.5,130.61,130.5,130.59,7401.0,127.132,127.2392,127.132,127.2197,7401.0
2020-09-22 14:30:00,130.61,130.65,130.41,130.49,8708.0,127.2392,127.2781,127.0443,127.1223,8708.0
2020-09-22 14:35:00,130.49,130.67,130.42,130.67,5667.0,127.1223,127.2976,127.0541,127.2976,5667.0
2020-09-22 14:40:00,130.65,130.74,130.6,130.73,12919.0,127.2781,127.3658,127.2294,127.3561,12919.0
2020-09-22 14:45:00,130.74,130.77,130.62,130.7,10637.0,127.3658,127.395,127.2489,127.3268,10637.0
2020-09-22 14:50:00,130.69,130.81,130.69,130.71,9119.0,127.3171,127.434,127.3171,127.3366,9119.0
2020-09-22 14:55:00,130.74,130.86,130.73,130.76,15194.0,127.3658,127.4827,127.3561,127.3853,15194.0
2020-09-22 15:00:00,130.78,130.82,130.64,130.75,14567.0,127.4048,127.4438,127.2684,127.3756,14567.0
2020-09-22 15:05:00,130.75,130.91,130.72,130.89,7766.0,127.3756,127.5314,127.3463,127.5119,7766.0
2020-09-22 15:10:00,130.87,130.89,130.75,130.75,9855.0,127.4925,127.5119,127.3756,127.3756,9855.0
2020-09-22 15:15:00,130.74,130.74,130.54,130.69,12609.0,127.3658,127.3658,127.171,127.3171,12609.0
2020-09-22 15:20:00,130.66,130.74,130.61,130.67,11113.0,127.2879,127.3658,127.2392,127.2976,11113.0
2020-09-22 15:25:00,130.68,130.96,130.68,130.83,11829.0,127.3074,127.5801,127.3074,127.4535,11829.0
2020-09-22 15:30:00,130.83,130.85,130.67,130.8,12594.0,127.4535,127.473,127.2976,127.4243,12594.0
2020-09-22 15:35:00,130.82,130.89,130.76,130.79,16142.0,127.4438,127.5119,127.3853,127.4145,16142.0
2020-09-22 15:40:00,130.79,131.01,130.79,131.01,19808.0,127.4145,127.6288,127.4145,127.6288,19808.0
2020-09-22 15:45:00,131.02,131.22,131.0,131.05,15351.0,127.6386,127.8334,127.6191,127.6678,15351.0
2020-09-22 15:50:00,131.07,131.09,130.9,131.05,57575.0,127.6873,127.7068,127.5217,127.6678,57575.0
2020-09-22 15:55:00,131.1,131.22,130.97,130.99,72600.0,127.7165,127.8334,127.5899,127.6094,72600.0
2020-09-23 09:30:00,131.48,132.25,131.02,132.03,80070.0,128.0867,128.8368,127.6386,128.6225,80070.0
2020-09-23 09:35:00,132.16,132.16,131.49,131.78,22422.0,128.7492,128.7492,128.0965,128.379,22422.0
2020-09-23 09:40:00,131.77,132.05,131.41,131.57,29113.0,128.3692,128.642,128.0185,128.1744,29113.0
2020-09-23 09:45:00,131.55,131.55,131.03,131.17,20629.0,128.1549,128.1549,127.6483,127.7847,20629.0
2020-09-23 09:50:00,131.16,131.52,130.83,130.83,17106.0,127.775,128.1257,127.4535,127.4535,17106.0
2020-09-23 09:55:00,130.74,131.04,130.57,130.94,10334.0,127.3658,127.6581,127.2002,127.5607,10334.0
2020-09-23 10:00:00,130.97,131.32,130.9,131.22,26426.0,127.5899,127.9308,127.5217,127.8334,26426.0
2020-09-23 10:05:00,131.22,131.35,130.93,131.09,18896.0,127.8334,127.9601,127.5509,127.7068,18896.0
2020-09-23 10:10:00,131.01,131.52,130.94,131.5,9055.0,127.6288,128.1257,127.5607,128.1062,9055.0
2020-09-23 10:15:00,131.49,131.65,131.05,131.08,25721.0,128.0965,128.2523,127.6678,127.697,25721.0
2020-09-23 10:20:00,131.13,131.31,131.01,131.27,13088.0,127.7458,127.9211,127.6288,127.8821,13088.0
2020-09-23 10:25:00,131.28,131.48,131.2,131.42,13914.0,127.8919,128.0867,127.8139,128.0283,13914.0
2020-09-23 10:30:00,131.46,131.59,131.24,131.5,7404.0,128.0672,128.1939,127.8529,128.1062,7404.0
2020-09-23 10:35:00,131.47,131.7,131.24,131.7,9536.0,128.077,128.301,127.8529,128.301,9536.0
2020-09-23 10:40:00,131.72,132.11,131.72,131.99,18722.0,128.3205,128.7005,128.3205,128.5836,18722.0
2020-09-23 10:45:00,131.98,132.32,131.98,132.29,13074.0,128.5738,128.905,128.5738,128.8758,13074.0
2020-09-23 10:50:00,132.28,132.3,131.84,131.88,18280.0,128.8661,128.8856,128.4374,128.4764,18280.0
2020-09-23 10:55:00,131.91,131.97,131.52,131.79,19498.0,128.5056,128.5641,128.1257,128.3887,19498.0
2020-09-23 11:00:00,131.79,131.87,131.37,131.44,16535.0,128.3887,128.4667,127.9796,128.0478,16535.0
2020-09-23 11:05:00,131.44,131.71,131.44,131.58,5486.0,128.0478,128.3108,128.0478,128.1841,5486.0
2020-09-23 11:10:00,131.6,131.67,131.39,131.41,6664.0,128.2036,128.2718,127.999,128.0185,6664.0
2020-09-23 11:15:00,131.36,131.57,131.25,131.47,17135.0,127.9698,128.1744,127.8627,128.077,17135.0
2020-09-23 11:20:00,131.48,131.54,131.14,131.23,12061.0,128.0867,128.1452,127.7555,127.8432,12061.0
2020-09-23 11:25:00,131.18,131.19,130.88,130.97,13517.0,127.7945,127.8042,127.5022,127.5899,13517.0
2020-09-23 11:30:00,130.96,130.98,130.54,130.54,10710.0,127.5801,127.5996,127.171,127.171,10710.0
2020-09-23 11:35:00,130.49,130.5,130.39,130.5,8093.0,127.1223,127.132,127.0248,127.132,8093.0
2020-09-23 11:40:00,130.46,130.46,130.02,130.15,13259.0,127.093,127.093,126.6644,126.791,13259.0
2020-09-23 11:45:00,130.11,130.11,129.69,129.7,22150.0,126.7521,126.7521,126.3429,126.3527,22150.0
2020-09-23 11:50:00,129.63,129.77,129.56,129.66,15036.0,126.2845,126.4209,126.2163,126.3137,15036.0
2020-09-23 11:55:00,129.67,129.77,129.44,129.49,6843.0,126.3234,126.4209,126.0994,126.1481,6843.0
2020-09-23 12:00:00,129.45,129.69,129.45,129.54,5133.0,126.1091,126.3429,126.1091,126.1968,5133.0
2020-09-23 12:05:00,129.52,129.64,129.43,129.64,6350.0,126.1773,126.2942,126.0896,126.2942,6350.0
2020-09-23 12:10:00,129.73,129.78,129.55,129.74,9459.0,126.3819,126.4306,126.2065,126.3916,9459.0
2020-09-23 12:15:00,129.74,129.96,129.62,129.67,18616.0,126.3916,126.6059,126.2747,126.3234,18616.0
2020-09-23 12:20:00,129.71,129.78,129.47,129.75,13472.0,126.3624,126.4306,126.1286,126.4014,13472.0
2020-09-23 12:25:00,129.8,130.06,129.78,129.8,12996.0,126.4501,126.7034,126.4306,126.4501,12996.0
2020-09-23 12:30:00,129.75,129.84,129.58,129.8,14937.0,126.4014,126.489,126.2358,126.4501,14937.0
2020-09-23 12:35:00,129.8,130.07,129.73,130.07,12999.0,126.4501,126.7131,126.3819,126.7131,12999.0
2020-09-23 12:40:00,130.07,130.34,129.99,130.18,11829.0,126.7131,126.9761,126.6352,126.8203,11829.0
2020-09-23 12:45:00,130.14,130.28,130.09,130.17,4105.0,126.7813,126.9177,126.7326,126.8105,4105.0
2020-09-23 12:50:00,130.15,130.17,129.96,129.96,5826.0,126.791,126.8105,126.6059,126.6059,5826.0
2020-09-23 12:55:00,129.97,130.1,129.94,129.95,6602.0,126.6157,126.7423,126.5865,126.5962,6602.0
2020-09-23 13:00:00,129.91,130.0,129.83,129.86,7094.0,126.5572,126.6449,126.4793,126.5085,7094.0
2020-09-23 13:05:00,129.85,130.02,129.76,129.97,4740.0,126.4988,126.6644,126.4111,126.6157,4740.0
2020-09-23 13:10:00,130.01,130.05,129.88,129.91,4446.0,126.6547,126.6936,126.528,126.5572,4446.0
2020-09-23 13:15:00,129.93,129.95,129.81,129.81,4050.0,126.5767,126.5962,126.4598,126.4598,4050.0
2020-09-23 13:20:00,129.81,129.9,129.74,129.86,8277.0,126.4598,126.5475,126.3916,126.5085,8277.0
2020-09-23 13:25:00,129.88,129.88,129.67,129.78,13946.0,126.528,126.528,126.3234,126.4306,13946.0
2020-09-23 13:30:00,129.8,129.8,129.65,129.77,11473.0,126.4501,126.4501,126.3039,126.4209,11473.0
2020-09-23 13:35:00,129.76,129.77,129.63,129.64,11909.0,126.4111,126.4209,126.2845,126.2942,11909.0
2020-09-23 13:40:00,129.63,129.64,129.49,129.49,8703.0,126.2845,126.2942,126.1481,126.1481,8703.0
2020-09-23 13:45:00,129.5,129.61,129.41,129.51,7358.0,126.1578,126.265,126.0701,126.1676,7358.0
2020-09-23 13:50:00,129.59,129.63,129.43,129.5,12864.0,126.2455,126.2845,126.0896,126.1578,12864.0
2020-09-23 13:55:00,129.52,129.69,129.52,129.57,19576.0,126.1773,126.3429,126.1773,126.226,19576.0
2020-09-23 14:00:00,129.56,129.56,129.38,129.47,9316.0,126.2163,126.2163,126.0409,126.1286,9316.0
2020-09-23 14:05:00,129.45,129.54,129.32,129.37,10363.0,126.1091,126.1968,125.9825,126.0312,10363.0
2020-09-23 14:10:00,129.36,129.49,129.28,129.49,5188.0,126.0214,126.1481,125.9435,126.1481,5188.0
2020-09-23 14:15:00,129.46,129.46,128.89,129.0,15397.0,126.1189,126.1189,125.5636,125.6707,15397.0
2020-09-23 14:20:00,129.03,129.19,128.89,128.89,19376.0,125.6999,125.8558,125.5636,125.5636,19376.0
2020-09-23 14:25:00,128.93,129.22,128.88,128.91,13018.0,125.6025,125.885,125.5538,125.583,13018.0
2020-09-23 14:30:00,128.95,129.09,128.68,129.03,9250.0,125.622,125.7584,125.359,125.6999,9250.0
2020-09-23 14:35:00,128.98,129.06,128.83,128.97,5262.0,125.6512,125.7292,125.5051,125.6415,5262.0
2020-09-23 14:40:00,128.87,128.92,128.65,128.72,10368.0,125.5441,125.5928,125.3298,125.3979,10368.0
2020-09-23 14:45:00,128.77,128.81,128.61,128.71,13693.0,125.4467,125.4856,125.2908,125.3882,13693.0
2020-09-23 14:50:00,128.68,128.87,128.55,128.56,11368.0,125.359,125.5441,125.2323,125.2421,11368.0
2020-09-23 14:55:00,128.49,128.64,128.4,128.41,7291.0,125.1739,125.32,125.0862,125.0959,7291.0
2020-09-23 15:00:00,128.42,128.53,128.06,128.06,41541.0,125.1057,125.2129,124.755,124.755,41541.0
2020-09-23 15:05:00,128.03,128.24,127.93,128.21,13488.0,124.7258,124.9303,124.6283,124.9011,13488.0
2020-09-23 15:10:00,128.21,128.62,128.21,128.6,10714.0,124.9011,125.3005,124.9011,125.281,10714.0
2020-09-23 15:15:00,128.57,128.67,128.2,128.54,19395.0,125.2518,125.3492,124.8914,125.2226,19395.0
2020-09-23 15:20:00,128.38,128.72,128.32,128.32,20589.0,125.0667,125.3979,125.0083,125.0083,20589.0
2020-09-23 15:25:00,128.37,128.48,128.05,128.48,20147.0,125.057,125.1641,124.7452,125.1641,20147.0
2020-09-23 15:30:00,128.45,128.64,128.3,128.61,34246.0,125.1349,125.32,124.9888,125.2908,34246.0
2020-09-23 15:35:00,128.59,128.67,128.47,128.63,33628.0,125.2713,125.3492,125.1544,125.3103,33628.0
2020-09-23 15:40:00,128.64,128.88,128.59,128.85,69194.0,125.32,125.5538,125.2713,125.5246,69194.0
2020-09-23 15:45:00,128.85,128.93,128.51,128.67,92334.0,125.5246,125.6025,125.1934,125.3492,92334.0
2020-09-23 15:50:00,128.59,128.67,128.29,128.31,127495.0,125.2713,125.3492,124.979,124.9985,127495.0
2020-09-23 15:55:00,128.35,128.52,128.2,128.42,147314.0,125.0375,125.2031,124.8914,125.1057,147314.0
2020-09-24 09:30:00,128.21,129.42,128.09,128.97,61064.0,124.9011,126.0799,124.7842,125.6415,61064.0
2020-09-24 09:35:00,129.08,129.55,128.69,128.9,34519.0,125.7487,126.2065,125.3687,125.5733,34519.0
2020-09-24 09:40:00,128.69,128.96,128.15,128.96,13128.0,125.3687,125.6318,124.8427,125.6318,13128.0
2020-09-24 09:45:00,128.89,129.14,128.6,128.77,26291.0,125.5636,125.8071,125.281,125.4467,26291.0
2020-09-24 09:50:00,128.75,129.05,128.36,128.44,19910.0,125.4272,125.7194,125.0472,125.1252,19910.0
2020-09-24 09:55:00,128.45,128.7,128.4,128.63,10407.0,125.1349,125.3785,125.0862,125.3103,10407.0
2020-09-24 10:00:00,128.66,129.23,128.66,129.18,6023.0,125.3395,125.8948,125.3395,125.8461,6023.0
2020-09-24 10:05:00,129.18,129.42,129.12,129.17,11993.0,125.8461,126.0799,125.7876,125.8363,11993.0
2020-09-24 10:10:00,129.18,129.29,129.0,129.24,6483.0,125.8461,125.9532,125.6707,125.9045,6483.0
2020-09-24 10:15:00,129.28,129.64,129.22,129.32,13957.0,125.9435,126.2942,125.885,125.9825,13957.0
2020-09-24 10:20:00,129.19,129.19,128.83,128.87,7861.0,125.8558,125.8558,125.5051,125.5441,7861.0
2020-09-24 10:25:00,128.92,128.92,128.64,128.75,7245.0,125.5928,125.5928,125.32,125.4272,7245.0
2020-09-24 10:30:00,128.73,128.73,128.44,128.57,12661.0,125.4077,125.4077,125.1252,125.2518,12661.0
2020-09-24 10:35:00,128.59,128.66,128.3,128.46,57910.0,125.2713,125.3395,124.9888,125.1447,57910.0
2020-09-24 10:40:00,128.42,129.18,128.42,128.93,41062.0,125.1057,125.8461,125.1057,125.6025,41062.0
2020-09-24 10:45:00,129.03,129.85,129.03,129.8,13705.0,125.6999,126.4988,125.6999,126.4501,13705.0
2020-09-24 10:50:00,129.81,129.82,129.34,129.56,10847.0,126.4598,126.4696,126.0019,126.2163,10847.0
2020-09-24 10:55:00,129.55,129.65,129.26,129.62,19693.0,126.2065,126.3039,125.924,126.2747,19693.0
2020-09-24 11:00:00,129.69,129.71,129.31,129.32,12370.0,126.3429,126.3624,125.9727,125.9825,12370.0
2020-09-24 11:05:00,129.36,129.53,128.93,129.02,12507.0,126.0214,126.187,125.6025,125.6902,12507.0
2020-09-24 11:10:00,129.06,129.51,129.05,129.5,25056.0,125.7292,126.1676,125.7194,126.1578,25056.0
2020-09-24 11:15:00,129.47,129.51,129.01,129.13,11357.0,126.1286,126.1676,125.6805,125.7974,11357.0
2020-09-24 11:20:00,129.11,129.37,129.01,129.31,16514.0,125.7779,126.0312,125.6805,125.9727,16514.0
2020-09-24 11:25:00,129.3,129.61,129.29,129.52,11114.0,125.963,126.265,125.9532,126.1773,11114.0
2020-09-24 11:30:00,129.51,129.73,129.43,129.73,7087.0,126.1676,126.3819,126.0896,126.3819,7087.0
2020-09-24 11:35:00,129.69,129.82,129.64,129.68,6747.0,126.3429,126.4696,126.2942,126.3332,6747.0
2020-09-24 11:40:00,129.79,129.93,129.75,129.83,6241.0,126.4403,126.5767,126.4014,126.4793,6241.0
2020-09-24 11:45:00,129.91,129.93,129.38,129.41,14904.0,126.5572,126.5767,126.0409,126.0701,14904.0
2020-09-24 11:50:00,129.55,129.99,129.55,129.64,11852.0,126.2065,126.6352,126.2065,126.2942,11852.0
2020-09-24 11:55:00,129.64,129.96,129.64,129.96,5596.0,126.2942,126.6059,126.2942,126.6059,5596.0
2020-09-24 12:00:00,129.99,130.09,129.94,130.0,8680.0,126.6352,126.7326,126.5865,126.6449,8680.0
2020-09-24 12:05:00,130.02,130.13,129.84,130.13,8011.0,126.6644,126.7716,126.489,126.7716,8011.0
2020-09-24 12:10:00,130.17,130.31,130.04,130.1,8527.0,126.8105,126.9469,126.6839,126.7423,8527.0
2020-09-24 12:15:00,130.14,130.21,129.67,129.73,8119.0,126.7813,126.8495,126.3234,126.3819,8119.0
2020-09-24 12:20:00,129.73,129.92,129.64,129.75,13328.0,126.3819,126.567,126.2942,126.4014,13328.0
2020-09-24 12:25:00,129.82,130.03,129.73,129.74,4322.0,126.4696,126.6741,126.3819,126.3916,4322.0
2020-09-24 12:30:00,129.74,129.74,129.28,129.43,7123.0,126.3916,126.3916,125.9435,126.0896,7123.0
2020-09-24 12:35:00,129.43,129.55,129.25,129.26,9303.0,126.0896,126.2065,125.9143,125.924,9303.0
2020-09-24 12:40:00,129.24,129.35,129.21,129.22,5946.0,125.9045,126.0117,125.8753,125.885,5946.0
2020-09-24 12:45:00,129.22,129.55,129.2,129.55,13897.0,125.885,126.2065,125.8656,126.2065,13897.0
2020-09-24 12:50:00,129.56,129.6,129.35,129.41,8460.0,126.2163,126.2552,126.0117,126.0701,8460.0
2020-09-24 12:55:00,129.41,129.75,129.4,129.65,8346.0,126.0701,126.4014,126.0604,126.3039,8346.0
2020-09-24 13:00:00,129.61,129.81,129.6,129.72,13131.0,126.265,126.4598,126.2552,126.3721,13131.0
2020-09-24 13:05:00,129.72,129.82,129.67,129.74,9307.0,126.3721,126.4696,126.3234,126.3916,9307.0
2020-09-24 13:10:00,129.76,129.88,129.73,129.77,7510.0,126.4111,126.528,126.3819,126.4209,7510.0
2020-09-24 13:15:00,129.87,129.9,129.52,129.55,7450.0,126.5183,126.5475,126.1773,126.2065,7450.0
2020-09-24 13:20:00,129.58,129.75,129.47,129.64,8018.0,126.2358,126.4014,126.1286,126.2942,8018.0
2020-09-24 13:25:00,129.55,129.74,129.52,129.72,7850.0,126.2065,126.3916,126.1773,126.3721,7850.0
2020-09-24 13:30:00,129.72,129.81,129.67,129.73,8463.0,126.3721,126.4598,126.3234,126.3819,8463.0
2020-09-24 13:35:00,129.75,129.95,129.64,129.94,8966.0,126.4014,126.5962,126.2942,126.5865,8966.0
2020-09-24 13:40:00,129.95,129.99,129.76,129.95,10400.0,126.5962,126.6352,126.4111,126.5962,10400.0
2020-09-24 13:45:00,129.97,130.16,129.9,129.91,10332.0,126.6157,126.8008,126.5475,126.5572,10332.0
2020-09-24 13:50:00,129.93,130.02,129.67,129.71,10317.0,126.5767,126.6644,126.3234,126.3624,10317.0
2020-09-24 13:55:00,129.67,129.81,129.58,129.7,18261.0,126.3234,126.4598,126.2358,126.3527,18261.0
2020-09-24 14:00:00,129.79,129.81,129.43,129.49,11334.0,126.4403,126.4598,126.0896,126.1481,11334.0
2020-09-24 14:05:00,129.51,129.68,129.44,129.64,13257.0,126.1676,126.3332,126.0994,126.2942,13257.0
2020-09-24 14:10:00,129.56,129.63,129.43,129.46,5004.0,126.2163,126.2845,126.0896,126.1189,5004.0
2020-09-24 14:15:00,129.46,129.57,129.07,129.1,11391.0,126.1189,126.226,125.7389,125.7681,11391.0
2020-09-24 14:20:00,129.14,129.14,128.94,129.02,6435.0,125.8071,125.8071,125.6123,125.6902,6435.0
2020-09-24 14:25:00,128.97,129.22,128.94,129.15,12078.0,125.6415,125.885,125.6123,125.8169,12078.0
2020-09-24 14:30:00,129.16,129.42,129.07,129.4,28055.0,125.8266,126.0799,125.7389,126.0604,28055.0
2020-09-24 14:35:00,129.4,129.64,129.33,129.59,8401.0,126.0604,126.2942,125.9922,126.2455,8401.0
2020-09-24 14:40:00,129.62,130.09,129.6,130.06,7254.0,126.2747,126.7326,126.2552,126.7034,7254.0
2020-09-24 14:45:00,130.06,130.07,129.49,129.55,12777.0,126.7034,126.7131,126.1481,126.2065,12777.0
2020-09-24 14:50:00,129.54,129.63,129.32,129.48,37187.0,126.1968,126.2845,125.9825,126.1383,37187.0
2020-09-24 14:55:00,129.46,129.54,129.2,129.2,10648.0,126.1189,126.1968,125.8656,125.8656,10648.0
2020-09-24 15:00:00,129.24,129.43,129.15,129.2,20409.0,125.9045,126.0896,125.8169,125.8656,20409.0
2020-09-24 15:05:00,129.2,129.41,129.14,129.39,14603.0,125.8656,126.0701,125.8071,126.0507,14603.0
2020-09-24 15:10:00,129.37,129.57,129.33,129.55,9351.0,126.0312,126.226,125.9922,126.2065,9351.0
2020-09-24 15:15:00,129.54,129.62,129.32,129.32,11489.0,126.1968,126.2747,125.9825,125.9825,11489.0
2020-09-24 15:20:00,129.39,129.39,129.04,129.12,21919.0,126.0507,126.0507,125.7097,125.7876,21919.0
2020-09-24 15:25:00,129.11,129.21,128.98,129.15,30598.0,125.7779,125.8753,125.6512,125.8169,30598.0
2020-09-24 15:30:00,129.14,129.18,128.94,128.99,21181.0,125.8071,125.8461,125.6123,125.661,21181.0
2020-09-24 15:35:00,128.97,129.3,128.8,129.3,25672.0,125.6415,125.963,125.4759,125.963,25672.0
2020-09-24 15:40:00,129.29,129.47,129.23,129.37,22964.0,125.9532,126.1286,125.8948,126.0312,22964.0
2020-09-24 15:45:00,129.38,129.72,129.21,129.24,20777.0,126.0409,126.3721,125.8753,125.9045,20777.0
2020-09-24 15:50:00,129.15,129.39,129.11,129.39,47306.0,125.8169,126.0507,125.7779,126.0507,47306.0
2020-09-24 15:55:00,129.41,129.48,129.24,129.32,67013.0,126.0701,126.1383,125.9045,125.9825,67013.0
2020-09-25 09:30:00,129.51,129.89,128.9,129.32,34050.0,126.1676,126.5378,125.5733,125.9825,34050.0
2020-09-25 09:35:00,129.19,129.31,128.79,129.06,10067.0,125.8558,125.9727,125.4661,125.7292,10067.0
2020-09-25 09:40:00,128.97,129.42,128.97,129.01,6410.0,125.6415,126.0799,125.6415,125.6805,6410.0
2020-09-25 09:45:00,128.95,129.11,128.78,128.9,8163.0,125.622,125.7779,125.4564,125.5733,8163.0
2020-09-25 09:50:00,128.85,129.17,128.81,128.87,3775.0,125.5246,125.8363,125.4856,125.5441,3775.0
2020-09-25 09:55:00,128.87,129.3,128.69,129.3,18090.0,125.5441,125.963,125.3687,125.963,18090.0
2020-09-25 10:00:00,129.3,129.33,129.12,129.27,13561.0,125.963,125.9922,125.7876,125.9338,13561.0
2020-09-25 10:05:00,129.39,129.6,129.32,129.5,10371.0,126.0507,126.2552,125.9825,126.1578,10371.0
2020-09-25 10:10:00,129.44,129.55,129.11,129.11,33771.0,126.0994,126.2065,125.7779,125.7779,33771.0
2020-09-25 10:15:00,129.21,129.85,129.21,129.81,79309.0,125.8753,126.4988,125.8753,126.4598,79309.0
2020-09-25 10:20:00,129.88,130.31,129.86,130.14,7714.0,126.528,126.9469,126.5085,126.7813,7714.0
2020-09-25 10:25:00,130.19,130.56,130.17,130.44,9456.0,126.83,127.1905,126.8105,127.0736,9456.0
2020-09-25 10:30:00,130.43,130.65,130.37,130.55,13382.0,127.0638,127.2781,127.0054,127.1807,13382.0
2020-09-25 10:35:00,130.54,130.86,130.47,130.86,13073.0,127.171,127.4827,127.1028,127.4827,13073.0
2020-09-25 10:40:00,130.81,131.04,130.71,131.04,14461.0,127.434,127.6581,127.3366,127.6581,14461.0
2020-09-25 10:45:00,131.08,131.08,130.67,130.72,12110.0,127.697,127.697,127.2976,127.3463,12110.0
2020-09-25 10:50:00,130.75,131.04,130.68,131.0,9046.0,127.3756,127.6581,127.3074,127.6191,9046.0
2020-09-25 10:55:00,130.99,131.01,130.71,130.84,11767.0,127.6094,127.6288,127.3366,127.4632,11767.0
2020-09-25 11:00:00,130.9,131.05,130.8,130.85,8698.0,127.5217,127.6678,127.4243,127.473,8698.0
2020-09-25 11:05:00,130.78,130.97,130.77,130.92,5956.0,127.4048,127.5899,127.395,127.5412,5956.0
2020-09-25 11:10:00,130.84,131.14,130.8,131.12,10054.0,127.4632,127.7555,127.4243,127.736,10054.0
2020-09-25 11:15:00,131.15,131.6,131.13,131.59,22101.0,127.7652,128.2036,127.7458,128.1939,22101.0
2020-09-25 11:20:00,131.57,131.66,131.41,131.55,18619.0,128.1744,128.2621,128.0185,128.1549,18619.0
2020-09-25 11:25:00,131.53,131.8,131.53,131.69,21867.0,128.1354,128.3985,128.1354,128.2913,21867.0
2020-09-25 11:30:00,131.68,131.77,131.49,131.77,19202.0,128.2816,128.3692,128.0965,128.3692,19202.0
2020-09-25 11:35:00,131.77,131.77,131.4,131.44,17884.0,128.3692,128.3692,128.0088,128.0478,17884.0
2020-09-25 11:40:00,131.48,131.55,131.3,131.32,10161.0,128.0867,128.1549,127.9114,127.9308,10161.0
2020-09-25 11:45:00,131.35,131.39,131.03,131.03,9418.0,127.9601,127.999,127.6483,127.6483,9418.0
2020-09-25 11:50:00,131.09,131.2,131.02,131.06,8741.0,127.7068,127.8139,127.6386,127.6776,8741.0
2020-09-25 11:55:00,131.06,131.25,131.04,131.04,9248.0,127.6776,127.8627,127.6581,127.6581,9248.0
2020-09-25 12:00:00,131.08,131.17,131.03,131.12,6490.0,127.697,127.7847,127.6483,127.736,6490.0
2020-09-25 12:05:00,131.12,131.35,131.1,131.35,9187.0,127.736,127.9601,127.7165,127.9601,9187.0
2020-09-25 12:10:00,131.34,131.44,131.3,131.39,9583.0,127.9503,128.0478,127.9114,127.999,9583.0
2020-09-25 12:15:00,131.36,131.43,130.79,130.88,9783.0,127.9698,128.038,127.4145,127.5022,9783.0
2020-09-25 12:20:00,130.88,130.9,130.75,130.84,7195.0,127.5022,127.5217,127.3756,127.4632,7195.0
2020-09-25 12:25:00,130.82,130.82,130.37,130.58,15924.0,127.4438,127.4438,127.0054,127.2099,15924.0
2020-09-25 12:30:00,130.66,130.66,130.14,130.23,9819.0,127.2879,127.2879,126.7813,126.869,9819.0
2020-09-25 12:35:00,130.2,130.3,130.15,130.28,5682.0,126.8398,126.9372,126.791,126.9177,5682.0
2020-09-25 12:40:00,130.31,130.33,130.12,130.16,12516.0,126.9469,126.9664,126.7618,126.8008,12516.0
2020-09-25 12:45:00,130.21,130.35,130.18,130.27,5105.0,126.8495,126.9859,126.8203,126.9079,5105.0
2020-09-25 12:50:00,130.16,130.18,130.06,130.18,6155.0,126.8008,126.8203,126.7034,126.8203,6155.0
2020-09-25 12:55:00,130.2,130.26,130.17,130.25,11575.0,126.8398,126.8982,126.8105,126.8885,11575.0
2020-09-25 13:00:00,130.27,130.47,130.22,130.42,7169.0,126.9079,127.1028,126.8592,127.0541,7169.0
2020-09-25 13:05:00,130.36,130.51,130.35,130.49,5621.0,126.9956,127.1418,126.9859,127.1223,5621.0
2020-09-25 13:10:00,130.49,130.51,130.26,130.3,8110.0,127.1223,127.1418,126.8982,126.9372,8110.0
2020-09-25 13:15:00,130.31,130.33,130.09,130.14,10648.0,126.9469,126.9664,126.7326,126.7813,10648.0
2020-09-25 13:20:00,130.17,130.34,130.17,130.26,9740.0,126.8105,126.9761,126.8105,126.8982,9740.0
2020-09-25 13:25:00,130.33,130.42,130.29,130.38,8052.0,126.9664,127.0541,126.9274,127.0151,8052.0
2020-09-25 13:30:00,130.39,130.53,130.39,130.43,5245.0,127.0248,127.1612,127.0248,127.0638,5245.0
2020-09-25 13:35:00,130.47,130.56,130.4,130.47,4695.0,127.1028,127.1905,127.0346,127.1028,4695.0
2020-09-25 13:40:00,130.5,130.76,130.5,130.76,5287.0,127.132,127.3853,127.132,127.3853,5287.0
2020-09-25 13:45:00,130.77,130.84,130.73,130.84,9552.0,127.395,127.4632,127.3561,127.4632,9552.0
2020-09-25 13:50:00,130.82,130.83,130.68,130.8,9827.0,127.4438,127.4535,127.3074,127.4243,9827.0
2020-09-25 13:55:00,130.82,130.85,130.71,130.74,9061.0,127.4438,127.473,127.3366,127.3658,9061.0
2020-09-25 14:00:00,130.74,130.81,130.65,130.8,9009.0,127.3658,127.434,127.2781,127.4243,9009.0
2020-09-25 14:05:00,130.85,130.99,130.82,130.93,5454.0,127.473,127.6094,127.4438,127.5509,5454.0
2020-09-25 14:10:00,130.91,131.09,130.91,130.96,6285.0,127.5314,127.7068,127.5314,127.5801,6285.0
2020-09-25 14:15:00,130.97,131.23,130.96,131.21,10381.0,127.5899,127.8432,127.5801,127.8237,10381.0
2020-09-25 14:20:00,131.19,131.23,131.1,131.11,7332.0,127.8042,127.8432,127.7165,127.7263,7332.0
2020-09-25 14:25:00,131.12,131.12,130.87,130.94,8641.0,127.736,127.736,127.4925,127.5607,8641.0
2020-09-25 14:30:00,130.96,130.96,130.79,130.89,13871.0,127.5801,127.5801,127.4145,127.5119,13871.0
2020-09-25 14:35:00,130.93,131.01,130.91,130.98,7378.0,127.5509,127.6288,127.5314,127.5996,7378.0
2020-09-25 14:40:00,130.99,131.06,130.82,130.94,6354.0,127.6094,127.6776,127.4438,127.5607,6354.0
2020-09-25 14:45:00,130.93,131.07,130.91,130.91,8365.0,127.5509,127.6873,127.5314,127.5314,8365.0
2020-09-25 14:50:00,130.94,131.25,130.94,131.24,19347.0,127.5607,127.8627,127.5607,127.8529,19347.0
2020-09-25 14:55:00,131.24,131.31,131.16,131.27,21544.0,127.8529,127.9211,127.775,127.8821,21544.0
2020-09-25 15:00:00,131.26,131.49,131.23,131.44,15530.0,127.8724,128.0965,127.8432,128.0478,15530.0
2020-09-25 15:05:00,131.41,131.78,131.39,131.73,12543.0,128.0185,128.379,127.999,128.3303,12543.0
2020-09-25 15:10:00,131.74,131.84,131.64,131.68,17958.0,128.34,128.4374,128.2426,128.2816,17958.0
2020-09-25 15:15:00,131.7,131.92,131.68,131.91,23892.0,128.301,128.5154,128.2816,128.5056,23892.0
2020-09-25 15:20:00,131.91,132.02,131.77,131.84,15662.0,128.5056,128.6128,128.3692,128.4374,15662.0
2020-09-25 15:25:00,131.85,131.85,131.61,131.69,8434.0,128.4472,128.4472,128.2134,128.2913,8434.0
2020-09-25 15:30:00,131.66,131.74,131.38,131.38,16034.0,128.2621,128.34,127.9893,127.9893,16034.0
2020-09-25 15:35:00,131.39,131.53,131.27,131.28,23010.0,127.999,128.1354,127.8821,127.8919,23010.0
2020-09-25 15:40:00,131.28,131.45,131.18,131.41,14884.0,127.8919,128.0575,127.7945,128.0185,14884.0
2020-09-25 15:45:00,131.39,131.42,131.28,131.36,24118.0,127.999,128.0283,127.8919,127.9698,24118.0
2020-09-25 15:50:00,131.32,131.33,130.97,131.09,57356.0,127.9308,127.9406,127.5899,127.7068,57356.0
2020-09-25 15:55:00,131.09,131.28,131.06,131.19,76068.0,127.7068,127.8919,127.6776,127.8042,76068.0
2020-09-28 09:30:00,133.47,133.85,132.5,133.13,64605.0,130.0254,130.3956,129.0804,129.6941,64605.0
2020-09-28 09:35:00,132.99,133.05,132.07,132.08,10693.0,129.5577,129.6162,128.6615,128.6712,10693.0
2020-09-28 09:40:00,132.19,132.4,132.11,132.27,8793.0,128.7784,128.983,128.7005,128.8563,8793.0
2020-09-28 09:45:00,132.35,132.36,131.83,132.08,25033.0,128.9343,128.944,128.4277,128.6712,25033.0
2020-09-28 09:50:00,132.04,132.13,131.79,131.94,40185.0,128.6323,128.7199,128.3887,128.5348,40185.0
2020-09-28 09:55:00,131.91,132.16,131.78,132.12,15464.0,128.5056,128.7492,128.379,128.7102,15464.0
2020-09-28 10:00:00,132.09,132.49,132.07,132.35,14939.0,128.681,129.0707,128.6615,128.9343,14939.0
2020-09-28 10:05:00,132.41,132.42,132.16,132.2,14166.0,128.9927,129.0025,128.7492,128.7881,14166.0
2020-09-28 10:10:00,132.26,132.45,132.25,132.45,12836.0,128.8466,129.0317,128.8368,129.0317,12836.0
2020-09-28 10:15:00,132.42,132.71,132.42,132.69,8805.0,129.0025,129.285,129.0025,129.2655,8805.0
2020-09-28 10:20:00,132.7,132.88,132.6,132.71,9468.0,129.2752,129.4506,129.1778,129.285,9468.0
2020-09-28 10:25:00,132.62,132.74,132.48,132.61,10825.0,129.1973,129.3142,129.0609,129.1876,10825.0
2020-09-28 10:30:00,132.6,132.75,132.55,132.55,21720.0,129.1778,129.3239,129.1291,129.1291,21720.0
2020-09-28 10:35:00,132.57,132.61,132.19,132.31,11771.0,129.1486,129.1876,128.7784,128.8953,11771.0
2020-09-28 10:40:00,132.32,132.32,132.03,132.12,28189.0,128.905,128.905,128.6225,128.7102,28189.0
2020-09-28 10:45:00,132.12,132.24,132.02,132.06,13371.0,128.7102,128.8271,128.6128,128.6517,13371.0
2020-09-28 10:50:00,132.1,132.1,131.67,131.69,20767.0,128.6907,128.6907,128.2718,128.2913,20767.0
2020-09-28 10:55:00,131.66,131.73,131.39,131.39,11294.0,128.2621,128.3303,127.999,127.999,11294.0
2020-09-28 11:00:00,131.42,131.47,131.02,131.26,15582.0,128.0283,128.077,127.6386,127.8724,15582.0
2020-09-28 11:05:00,131.28,131.47,131.27,131.34,10209.0,127.8919,128.077,127.8821,127.9503,10209.0
2020-09-28 11:10:00,131.3,131.3,130.87,131.0,12616.0,127.9114,127.9114,127.4925,127.6191,12616.0
2020-09-28 11:15:00,131.07,131.23,131.01,131.01,12003.0,127.6873,127.8432,127.6288,127.6288,12003.0
2020-09-28 11:20:00,131.02,131.26,130.96,131.21,8184.0,127.6386,127.8724,127.5801,127.8237,8184.0
2020-09-28 11:25:00,131.21,131.44,131.13,131.43,9614.0,127.8237,128.0478,127.7458,128.038,9614.0
2020-09-28 11:30:00,131.47,131.49,131.13,131.19,13991.0,128.077,128.0965,127.7458,127.8042,13991.0
2020-09-28 11:35:00,131.19,131.48,131.17,131.47,10543.0,127.8042,128.0867,127.7847,128.077,10543.0
2020-09-28 11:40:00,131.44,131.47,131.33,131.35,8195.0,128.0478,128.077,127.9406,127.9601,8195.0
2020-09-28 11:45:00,131.37,131.39,131.15,131.25,7884.0,127.9796,127.999,127.7652,127.8627,7884.0
2020-09-28 11:50:00,131.23,131.42,131.08,131.15,23074.0,127.8432,128.0283,127.697,127.7652,23074.0
2020-09-28 11:55:00,131.21,131.21,130.98,131.07,7851.0,127.8237,127.8237,127.5996,127.6873,7851.0
2020-09-28 12:00:00,131.07,131.07,130.91,131.01,10766.0,127.6873,127.6873,127.5314,127.6288,10766.0
2020-09-28 12:05:00,130.99,131.04,130.94,131.03,7449.0,127.6094,127.6581,127.5607,127.6483,7449.0
2020-09-28 12:10:00,131.02,131.07,130.93,131.07,10300.0,127.6386,127.6873,127.5509,127.6873,10300.0
2020-09-28 12:15:00,131.05,131.11,130.87,131.11,15169.0,127.6678,127.7263,127.4925,127.7263,15169.0
2020-09-28 12:20:00,131.12,131.15,130.91,131.04,8324.0,127.736,127.7652,127.5314,127.6581,8324.0
2020-09-28 12:25:00,131.05,131.13,131.02,131.13,7150.0,127.6678,127.7458,127.6386,127.7458,7150.0
2020-09-28 12:30:00,131.13,131.31,130.96,131.31,7198.0,127.7458,127.9211,127.5801,127.9211,7198.0
2020-09-28 12:35:00,131.36,131.36,131.17,131.27,7259.0,127.9698,127.9698,127.7847,127.8821,7259.0
2020-09-28 12:40:00,131.29,131.38,131.22,131.28,5150.0,127.9016,127.9893,127.8334,127.8919,5150.0
2020-09-28 12:45:00,131.27,131.59,131.27,131.51,6712.0,127.8821,128.1939,127.8821,128.1159,6712.0
2020-09-28 12:50:00,131.51,131.61,131.51,131.59,7240.0,128.1159,128.2134,128.1159,128.1939,7240.0
2020-09-28 12:55:00,131.61,131.75,131.6,131.7,6700.0,128.2134,128.3498,128.2036,128.301,6700.0
2020-09-28 13:00:00,131.72,131.94,131.65,131.88,6430.0,128.3205,128.5348,128.2523,128.4764,6430.0
2020-09-28 13:05:00,131.89,131.89,131.7,131.7,9700.0,128.4861,128.4861,128.301,128.301,9700.0
2020-09-28 13:10:00,131.71,131.78,131.56,131.74,9590.0,128.3108,128.379,128.1647,128.34,9590.0
2020-09-28 13:15:00,131.76,131.78,131.58,131.63,7772.0,128.3595,128.379,128.1841,128.2328,7772.0
2020-09-28 13:20:00,131.65,132.0,131.65,132.0,8763.0,128.2523,128.5933,128.2523,128.5933,8763.0
2020-09-28 13:25:00,132.03,132.06,131.89,131.94,6862.0,128.6225,128.6517,128.4861,128.5348,6862.0
2020-09-28 13:30:00,131.92,132.16,131.92,132.16,6887.0,128.5154,128.7492,128.5154,128.7492,6887.0
2020-09-28 13:35:00,132.13,132.17,132.07,132.12,6211.0,128.7199,128.7589,128.6615,128.7102,6211.0
2020-09-28 13:40:00,132.16,132.19,132.03,132.15,8039.0,128.7492,128.7784,128.6225,128.7394,8039.0
2020-09-28 13:45:00,132.16,132.27,132.14,132.24,5518.0,128.7492,128.8563,128.7297,128.8271,5518.0
2020-09-28 13:50:00,132.2,132.2,131.96,132.01,7520.0,128.7881,128.7881,128.5543,128.603,7520.0
2020-09-28 13:55:00,132.06,132.13,132.02,132.09,7890.0,128.6517,128.7199,128.6128,128.681,7890.0
2020-09-28 14:00:00,132.11,132.16,131.77,131.85,7041.0,128.7005,128.7492,128.3692,128.4472,7041.0
2020-09-28 14:05:00,131.88,131.95,131.71,131.81,10641.0,128.4764,128.5446,128.3108,128.4082,10641.0
2020-09-28 14:10:00,131.83,132.08,131.83,131.88,8787.0,128.4277,128.6712,128.4277,128.4764,8787.0
2020-09-28 14:15:00,131.95,132.09,131.93,131.96,9460.0,128.5446,128.681,128.5251,128.5543,9460.0
2020-09-28 14:20:00,131.96,131.96,131.63,131.67,6944.0,128.5543,128.5543,128.2328,128.2718,6944.0
2020-09-28 14:25:00,131.71,131.78,131.63,131.73,9043.0,128.3108,128.379,128.2328,128.3303,9043.0
2020-09-28 14:30:00,131.74,131.91,131.74,131.78,9019.0,128.34,128.5056,128.34,128.379,9019.0
2020-09-28 14:35:00,131.76,131.92,131.7,131.8,8558.0,128.3595,128.5154,128.301,128.3985,8558.0
2020-09-28 14:40:00,131.87,131.96,131.76,131.92,7800.0,128.4667,128.5543,128.3595,128.5154,7800.0
2020-09-28 14:45:00,131.9,131.96,131.84,131.88,9205.0,128.4959,128.5543,128.4374,128.4764,9205.0
2020-09-28 14:50:00,131.91,132.08,131.91,132.03,7569.0,128.5056,128.6712,128.5056,128.6225,7569.0
2020-09-28 14:55:00,132.01,132.05,131.96,132.02,5836.0,128.603,128.642,128.5543,128.6128,5836.0
2020-09-28 15:00:00,132.02,132.09,131.76,131.89,12305.0,128.6128,128.681,128.3595,128.4861,12305.0
2020-09-28 15:05:00,131.85,131.95,131.79,131.81,11034.0,128.4472,128.5446,128.3887,128.4082,11034.0
2020-09-28 15:10:00,131.84,132.0,131.83,131.98,10162.0,128.4374,128.5933,128.4277,128.5738,10162.0
2020-09-28 15:15:00,131.98,132.11,131.85,132.1,8954.0,128.5738,128.7005,128.4472,128.6907,8954.0
2020-09-28 15:20:00,132.13,132.19,132.04,132.05,11107.0,128.7199,128.7784,128.6323,128.642,11107.0
2020-09-28 15:25:00,132.07,132.27,132.07,132.12,14339.0,128.6615,128.8563,128.6615,128.7102,14339.0
2020-09-28 15:30:00,132.11,132.11,131.69,131.91,17188.0,128.7005,128.7005,128.2913,128.5056,17188.0
2020-09-28 15:35:00,131.92,132.07,131.9,132.01,16372.0,128.5154,128.6615,128.4959,128.603,16372.0
2020-09-28 15:40:00,132.02,132.27,132.01,132.25,19624.0,128.6128,128.8563,128.603,128.8368,19624.0
2020-09-28 15:45:00,132.26,132.27,132.0,132.0,30520.0,128.8466,128.8563,128.5933,128.5933,30520.0
2020-09-28 15:50:00,131.99,132.26,131.92,132.19,49315.0,128.5836,128.8466,128.5154,128.7784,49315.0
2020-09-28 15:55:00,132.16,132.38,132.06,132.3,99692.0,128.7492,128.9635,128.6517,128.8856,99692.0
2020-09-29 09:30:00,132.06,132.43,131.59,131.68,32948.0,128.6517,129.0122,128.1939,128.2816,32948.0
2020-09-29 09:35:00,131.57,132.09,131.38,132.0,9550.0,128.1744,128.681,127.9893,128.5933,9550.0
2020-09-29 09:40:00,132.13,132.41,131.44,131.55,13221.0,128.7199,128.9927,128.0478,128.1549,13221.0
2020-09-29 09:45:00,131.65,131.85,131.39,131.5,8151.0,128.2523,128.4472,127.999,128.1062,8151.0
2020-09-29 09:50:00,131.46,131.83,131.43,131.63,6389.0,128.0672,128.4277,128.038,128.2328,6389.0
2020-09-29 09:55:00,131.53,131.61,131.35,131.51,7725.0,128.1354,128.2134,127.9601,128.1159,7725.0
2020-09-29 10:00:00,131.52,131.61,131.19,131.54,14165.0,128.1257,128.2134,127.8042,128.1452,14165.0
2020-09-29 10:05:00,131.55,131.66,131.46,131.56,7806.0,128.1549,128.2621,128.0672,128.1647,7806.0
2020-09-29 10:10:00,131.53,131.55,131.16,131.16,10885.0,128.1354,128.1549,127.775,127.775,10885.0
2020-09-29 10:15:00,131.2,131.21,130.98,131.03,11439.0,127.8139,127.8237,127.5996,127.6483,11439.0
2020-09-29 10:20:00,130.98,130.98,130.76,130.77,11079.0,127.5996,127.5996,127.3853,127.395,11079.0
2020-09-29 10:25:00,130.86,130.98,130.73,130.86,7777.0,127.4827,127.5996,127.3561,127.4827,7777.0
2020-09-29 10:30:00,130.9,131.04,130.37,130.37,16711.0,127.5217,127.6581,127.0054,127.0054,16711.0
2020-09-29 10:35:00,130.35,130.52,130.28,130.41,12783.0,126.9859,127.1515,126.9177,127.0443,12783.0
2020-09-29 10:40:00,130.44,130.7,130.35,130.54,15838.0,127.0736,127.3268,126.9859,127.171,15838.0
2020-09-29 10:45:00,130.56,130.61,130.22,130.34,20793.0,127.1905,127.2392,126.8592,126.9761,20793.0
2020-09-29 10:50:00,130.36,130.56,130.26,130.5,17961.0,126.9956,127.1905,126.8982,127.132,17961.0
2020-09-29 10:55:00,130.5,130.74,130.5,130.68,16918.0,127.132,127.3658,127.132,127.3074,16918.0
2020-09-29 11:00:00,130.68,130.8,130.54,130.8,17662.0,127.3074,127.4243,127.171,127.4243,17662.0
2020-09-29 11:05:00,130.8,131.07,130.77,130.81,10887.0,127.4243,127.6873,127.395,127.434,10887.0
2020-09-29 11:10:00,130.82,130.96,130.64,130.73,11700.0,127.4438,127.5801,127.2684,127.3561,11700.0
2020-09-29 11:15:00,130.75,130.82,130.62,130.77,12683.0,127.3756,127.4438,127.2489,127.395,12683.0
2020-09-29 11:20:00,130.78,130.8,130.61,130.76,19638.0,127.4048,127.4243,127.2392,127.3853,19638.0
2020-09-29 11:25:00,130.76,130.86,130.68,130.71,16250.0,127.3853,127.4827,127.3074,127.3366,16250.0
2020-09-29 11:30:00,130.7,130.79,130.63,130.7,10104.0,127.3268,127.4145,127.2587,127.3268,10104.0
2020-09-29 11:35:00,130.71,131.08,130.7,131.08,6200.0,127.3366,127.697,127.3268,127.697,6200.0
2020-09-29 11:40:00,131.1,131.13,130.81,130.9,11325.0,127.7165,127.7458,127.434,127.5217,11325.0
2020-09-29 11:45:00,130.88,131.01,130.61,130.66,5223.0,127.5022,127.6288,127.2392,127.2879,5223.0
2020-09-29 11:50:00,130.65,131.2,130.64,131.17,48724.0,127.2781,127.8139,127.2684,127.7847,48724.0
2020-09-29 11:55:00,131.19,131.43,131.13,131.3,15377.0,127.8042,128.038,127.7458,127.9114,15377.0
2020-09-29 12:00:00,131.24,131.35,131.18,131.28,7231.0,127.8529,127.9601,127.7945,127.8919,7231.0
2020-09-29 12:05:00,131.27,131.29,131.11,131.24,5698.0,127.8821,127.9016,127.7263,127.8529,5698.0
2020-09-29 12:10:00,131.22,131.25,131.03,131.15,11251.0,127.8334,127.8627,127.6483,127.7652,11251.0
2020-09-29 12:15:00,131.12,131.18,131.04,131.06,6552.0,127.736,127.7945,127.6581,127.6776,6552.0
2020-09-29 12:20:00,131.03,131.08,130.98,131.01,5559.0,127.6483,127.697,127.5996,127.6288,5559.0
2020-09-29 12:25:00,130.99,131.18,130.99,131.08,4292.0,127.6094,127.7945,127.6094,127.697,4292.0
2020-09-29 12:30:00,131.06,131.16,131.02,131.07,4413.0,127.6776,127.775,127.6386,127.6873,4413.0
2020-09-29 12:35:00,131.09,131.38,131.09,131.27,3108.0,127.7068,127.9893,127.7068,127.8821,3108.0
2020-09-29 12:40:00,131.27,131.33,131.24,131.28,3450.0,127.8821,127.9406,127.8529,127.8919,3450.0
2020-09-29 12:45:00,131.25,131.28,131.03,131.07,5492.0,127.8627,127.8919,127.6483,127.6873,5492.0
2020-09-29 12:50:00,131.03,131.13,131.0,131.03,4812.0,127.6483,127.7458,127.6191,127.6483,4812.0
2020-09-29 12:55:00,130.97,131.18,130.97,131.11,6364.0,127.5899,127.7945,127.5899,127.7263,6364.0
2020-09-29 13:00:00,131.09,131.1,130.69,130.69,6341.0,127.7068,127.7165,127.3171,127.3171,6341.0
2020-09-29 13:05:00,130.68,130.69,130.45,130.51,6015.0,127.3074,127.3171,127.0833,127.1418,6015.0
2020-09-29 13:10:00,130.55,130.57,130.36,130.37,12495.0,127.1807,127.2002,126.9956,127.0054,12495.0
2020-09-29 13:15:00,130.4,130.43,130.32,130.41,7117.0,127.0346,127.0638,126.9567,127.0443,7117.0
2020-09-29 13:20:00,130.42,130.47,130.32,130.47,6798.0,127.0541,127.1028,126.9567,127.1028,6798.0
2020-09-29 13:25:00,130.46,130.66,130.41,130.66,26911.0,127.093,127.2879,127.0443,127.2879,26911.0
2020-09-29 13:30:00,130.63,130.84,130.63,130.78,6650.0,127.2587,127.4632,127.2587,127.4048,6650.0
2020-09-29 13:35:00,130.78,130.86,130.77,130.81,4672.0,127.4048,127.4827,127.395,127.434,4672.0
2020-09-29 13:40:00,130.81,130.89,130.77,130.78,3574.0,127.434,127.5119,127.395,127.4048,3574.0
2020-09-29 13:45:00,130.81,130.81,130.67,130.69,3400.0,127.434,127.434,127.2976,127.3171,3400.0
2020-09-29 13:50:00,130.71,130.92,130.7,130.81,9444.0,127.3366,127.5412,127.3268,127.434,9444.0
2020-09-29 13:55:00,130.82,130.83,130.57,130.58,6397.0,127.4438,127.4535,127.2002,127.2099,6397.0
2020-09-29 14:00:00,130.59,130.71,130.56,130.68,10481.0,127.2197,127.3366,127.1905,127.3074,10481.0
2020-09-29 14:05:00,130.7,130.77,130.69,130.76,2100.0,127.3268,127.395,127.3171,127.3853,2100.0
2020-09-29 14:10:00,130.8,130.8,130.57,130.58,7763.0,127.4243,127.4243,127.2002,127.2099,7763.0
2020-09-29 14:15:00,130.57,130.6,130.45,130.54,5392.0,127.2002,127.2294,127.0833,127.171,5392.0
2020-09-29 14:20:00,130.53,130.57,130.44,130.44,4005.0,127.1612,127.2002,127.0736,127.0736,4005.0
2020-09-29 14:25:00,130.47,130.53,130.4,130.47,4424.0,127.1028,127.1612,127.0346,127.1028,4424.0
2020-09-29 14:30:00,130.47,130.55,130.4,130.46,9380.0,127.1028,127.1807,127.0346,127.093,9380.0
2020-09-29 14:35:00,130.48,130.54,130.41,130.5,6655.0,127.1125,127.171,127.0443,127.132,6655.0
2020-09-29 14:40:00,130.48,130.48,130.31,130.31,12627.0,127.1125,127.1125,126.9469,126.9469,12627.0
2020-09-29 14:45:00,130.29,130.48,130.26,130.35,10545.0,126.9274,127.1125,126.8982,126.9859,10545.0
2020-09-29 14:50:00,130.37,130.45,130.07,130.15,12379.0,127.0054,127.0833,126.7131,126.791,12379.0
2020-09-29 14:55:00,130.17,130.19,130.02,130.02,13261.0,126.8105,126.83,126.6644,126.6644,13261.0
2020-09-29 15:00:00,130.02,130.32,129.84,130.31,44973.0,126.6644,126.9567,126.489,126.9469,44973.0
2020-09-29 15:05:00,130.33,130.33,129.94,130.02,20303.0,126.9664,126.9664,126.5865,126.6644,20303.0
2020-09-29 15:10:00,130.02,130.19,129.98,130.07,16377.0,126.6644,126.83,126.6254,126.7131,16377.0
2020-09-29 15:15:00,130.09,130.13,129.97,130.09,17331.0,126.7326,126.7716,126.6157,126.7326,17331.0
2020-09-29 15:20:00,130.13,130.13,129.75,129.79,20608.0,126.7716,126.7716,126.4014,126.4403,20608.0
2020-09-29 15:25:00,129.77,129.81,129.5,129.69,25951.0,126.4209,126.4598,126.1578,126.3429,25951.0
2020-09-29 15:30:00,129.69,129.84,129.63,129.67,18134.0,126.3429,126.489,126.2845,126.3234,18134.0
2020-09-29 15:35:00,129.69,129.75,129.59,129.68,23088.0,126.3429,126.4014,126.2455,126.3332,23088.0
2020-09-29 15:40:00,129.7,129.85,129.68,129.75,27467.0,126.3527,126.4988,126.3332,126.4014,27467.0
2020-09-29 15:45:00,129.77,129.99,129.69,129.99,44135.0,126.4209,126.6352,126.3429,126.6352,44135.0
2020-09-29 15:50:00,129.97,130.16,129.93,130.11,76119.0,126.6157,126.8008,126.5767,126.7521,76119.0
2020-09-29 15:55:00,130.08,130.12,129.93,129.99,126853.0,126.7228,126.7618,126.5767,126.6352,126853.0
2020-09-30 09:30:00,129.73,130.41,129.65,130.01,45739.0,126.3819,127.0443,126.3039,126.6547,45739.0
2020-09-30 09:35:00,129.94,129.94,129.45,129.72,9361.0,126.5865,126.5865,126.1091,126.3721,9361.0
2020-09-30 09:40:00,130.0,130.1,129.82,130.0,5200.0,126.6449,126.7423,126.4696,126.6449,5200.0
2020-09-30 09:45:00,130.08,130.42,130.08,130.32,10463.0,126.7228,127.0541,126.7228,126.9567,10463.0
2020-09-30 09:50:00,130.29,130.74,130.29,130.63,8805.0,126.9274,127.3658,126.9274,127.2587,8805.0
2020-09-30 09:55:00,130.63,131.22,130.53,131.11,14958.0,127.2587,127.8334,127.1612,127.7263,14958.0
2020-09-30 10:00:00,131.19,131.31,130.89,130.97,15938.0,127.8042,127.9211,127.5119,127.5899,15938.0
2020-09-30 10:05:00,130.93,130.98,130.79,130.91,17382.0,127.5509,127.5996,127.4145,127.5314,17382.0
2020-09-30 10:10:00,130.9,131.14,130.87,130.91,7515.0,127.5217,127.7555,127.4925,127.5314,7515.0
2020-09-30 10:15:00,130.86,131.12,130.75,131.04,6321.0,127.4827,127.736,127.3756,127.6581,6321.0
2020-09-30 10:20:00,131.05,131.4,131.04,131.4,9181.0,127.6678,128.0088,127.6581,128.0088,9181.0
2020-09-30 10:25:00,131.44,131.58,131.0,131.07,10396.0,128.0478,128.1841,127.6191,127.6873,10396.0
2020-09-30 10:30:00,131.14,131.3,131.03,131.26,6986.0,127.7555,127.9114,127.6483,127.8724,6986.0
2020-09-30 10:35:00,131.32,131.32,130.99,131.09,5207.0,127.9308,127.9308,127.6094,127.7068,5207.0
2020-09-30 10:40:00,131.11,131.13,130.69,130.69,7444.0,127.7263,127.7458,127.3171,127.3171,7444.0
2020-09-30 10:45:00,130.73,130.98,130.66,130.66,6514.0,127.3561,127.5996,127.2879,127.2879,6514.0
2020-09-30 10:50:00,130.65,130.84,130.6,130.66,5077.0,127.2781,127.4632,127.2294,127.2879,5077.0
2020-09-30 10:55:00,130.69,130.84,130.62,130.74,4697.0,127.3171,127.4632,127.2489,127.3658,4697.0
2020-09-30 11:00:00,130.81,131.13,130.81,131.07,6471.0,127.434,127.7458,127.434,127.6873,6471.0
2020-09-30 11:05:00,131.09,131.36,131.08,131.28,8604.0,127.7068,127.9698,127.697,127.8919,8604.0
2020-09-30 11:10:00,131.34,131.64,131.33,131.45,8735.0,127.9503,128.2426,127.9406,128.0575,8735.0
2020-09-30 11:15:00,131.43,131.48,131.26,131.43,5850.0,128.038,128.0867,127.8724,128.038,5850.0
2020-09-30 11:20:00,131.43,131.5,131.26,131.41,5134.0,128.038,128.1062,127.8724,128.0185,5134.0
2020-09-30 11:25:00,131.45,131.57,131.29,131.47,7801.0,128.0575,128.1744,127.9016,128.077,7801.0
2020-09-30 11:30:00,131.41,131.42,131.06,131.07,6997.0,128.0185,128.0283,127.6776,127.6873,6997.0
2020-09-30 11:35:00,131.19,131.28,131.01,131.14,6016.0,127.8042,127.8919,127.6288,127.7555,6016.0
2020-09-30 11:40:00,131.16,131.5,131.08,131.49,7437.0,127.775,128.1062,127.697,128.0965,7437.0
2020-09-30 11:45:00,131.51,131.78,131.45,131.75,9311.0,128.1159,128.379,128.0575,128.3498,9311.0
2020-09-30 11:50:00,131.78,131.84,131.68,131.78,14528.0,128.379,128.4374,128.2816,128.379,14528.0
2020-09-30 11:55:00,131.8,131.83,131.69,131.71,8397.0,128.3985,128.4277,128.2913,128.3108,8397.0
2020-09-30 12:00:00,131.72,131.99,131.72,131.93,12022.0,128.3205,128.5836,128.3205,128.5251,12022.0
2020-09-30 12:05:00,131.92,131.96,131.79,131.87,11661.0,128.5154,128.5543,128.3887,128.4667,11661.0
2020-09-30 12:10:00,131.9,131.98,131.76,131.77,8024.0,128.4959,128.5738,128.3595,128.3692,8024.0
2020-09-30 12:15:00,131.79,131.84,131.59,131.59,5943.0,128.3887,128.4374,128.1939,128.1939,5943.0
2020-09-30 12:20:00,131.58,131.73,131.57,131.71,4068.0,128.1841,128.3303,128.1744,128.3108,4068.0
2020-09-30 12:25:00,131.67,131.71,131.59,131.69,5720.0,128.2718,128.3108,128.1939,128.2913,5720.0
2020-09-30 12:30:00,131.69,131.76,131.54,131.54,5746.0,128.2913,128.3595,128.1452,128.1452,5746.0
2020-09-30 12:35:00,131.54,131.54,131.23,131.23,3355.0,128.1452,128.1452,127.8432,127.8432,3355.0
2020-09-30 12:40:00,131.31,131.31,131.1,131.15,4103.0,127.9211,127.9211,127.7165,127.7652,4103.0
2020-09-30 12:45:00,131.21,131.24,131.11,131.15,3300.0,127.8237,127.8529,127.7263,127.7652,3300.0
2020-09-30 12:50:00,131.08,131.08,130.91,130.92,4249.0,127.697,127.697,127.5314,127.5412,4249.0
2020-09-30 12:55:00,130.92,131.0,130.88,130.99,4087.0,127.5412,127.6191,127.5022,127.6094,4087.0
2020-09-30 13:00:00,131.01,131.01,130.81,130.88,11654.0,127.6288,127.6288,127.434,127.5022,11654.0
2020-09-30 13:05:00,130.92,130.96,130.83,130.85,5969.0,127.5412,127.5801,127.4535,127.473,5969.0
2020-09-30 13:10:00,130.89,130.9,130.78,130.8,6559.0,127.5119,127.5217,127.4048,127.4243,6559.0
2020-09-30 13:15:00,130.82,130.97,130.82,130.95,8603.0,127.4438,127.5899,127.4438,127.5704,8603.0
2020-09-30 13:20:00,130.99,130.99,130.84,130.88,6430.0,127.6094,127.6094,127.4632,127.5022,6430.0
2020-09-30 13:25:00,130.87,130.92,130.83,130.91,4019.0,127.4925,127.5412,127.4535,127.5314,4019.0
2020-09-30 13:30:00,130.88,131.0,130.84,130.99,6400.0,127.5022,127.6191,127.4632,127.6094,6400.0
2020-09-30 13:35:00,131.01,131.17,130.98,131.17,4327.0,127.6288,127.7847,127.5996,127.7847,4327.0
2020-09-30 13:40:00,131.19,131.19,131.1,131.17,8231.0,127.8042,127.8042,127.7165,127.7847,8231.0
2020-09-30 13:45:00,131.16,131.35,131.16,131.35,9630.0,127.775,127.9601,127.775,127.9601,9630.0
2020-09-30 13:50:00,131.34,131.64,131.34,131.48,13243.0,127.9503,128.2426,127.9503,128.0867,13243.0
2020-09-30 13:55:00,131.45,131.59,131.41,131.59,7346.0,128.0575,128.1939,128.0185,128.1939,7346.0
2020-09-30 14:00:00,131.56,131.88,131.56,131.81,20431.0,128.1647,128.4764,128.1647,128.4082,20431.0
2020-09-30 14:05:00,131.83,131.89,131.55,131.55,17450.0,128.4277,128.4861,128.1549,128.1549,17450.0
2020-09-30 14:10:00,131.56,131.66,131.46,131.6,19209.0,128.1647,128.2621,128.0672,128.2036,19209.0
2020-09-30 14:15:00,131.61,131.69,131.47,131.47,23025.0,128.2134,128.2913,128.077,128.077,23025.0
2020-09-30 14:20:00,131.56,131.69,131.07,131.14,18013.0,128.1647,128.2913,127.6873,127.7555,18013.0
2020-09-30 14:25:00,131.14,131.59,131.01,131.51,10519.0,127.7555,128.1939,127.6288,128.1159,10519.0
2020-09-30 14:30:00,131.44,131.44,131.14,131.17,8768.0,128.0478,128.0478,127.7555,127.7847,8768.0
2020-09-30 14:35:00,131.2,131.45,131.14,131.33,29387.0,127.8139,128.0575,127.7555,127.9406,29387.0
2020-09-30 14:40:00,131.33,131.39,131.13,131.28,30523.0,127.9406,127.999,127.7458,127.8919,30523.0
2020-09-30 14:45:00,131.3,131.42,130.94,130.99,20538.0,127.9114,128.0283,127.5607,127.6094,20538.0
2020-09-30 14:50:00,130.99,131.13,130.91,131.0,11654.0,127.6094,127.7458,127.5314,127.6191,11654.0
2020-09-30 14:55:00,131.02,131.59,131.01,131.51,16413.0,127.6386,128.1939,127.6288,128.1159,16413.0
2020-09-30 15:00:00,131.5,131.58,131.35,131.42,11298.0,128.1062,128.1841,127.9601,128.0283,11298.0
2020-09-30 15:05:00,131.43,131.58,131.37,131.43,12037.0,128.038,128.1841,127.9796,128.038,12037.0
2020-09-30 15:10:00,131.42,131.43,130.83,130.85,30679.0,128.0283,128.038,127.4535,127.473,30679.0
2020-09-30 15:15:00,130.85,130.88,130.26,130.3,17522.0,127.473,127.5022,126.8982,126.9372,17522.0
2020-09-30 15:20:00,130.36,130.36,130.02,130.19,15664.0,126.9956,126.9956,126.6644,126.83,15664.0
2020-09-30 15:25:00,130.14,130.46,130.08,130.33,23874.0,126.7813,127.093,126.7228,126.9664,23874.0
2020-09-30 15:30:00,130.26,130.35,130.09,130.19,18380.0,126.8982,126.9859,126.7326,126.83,18380.0
2020-09-30 15:35:00,130.28,130.48,130.09,130.21,23575.0,126.9177,127.1125,126.7326,126.8495,23575.0
2020-09-30 15:40:00,130.22,130.59,130.17,130.45,41546.0,126.8592,127.2197,126.8105,127.0833,41546.0
2020-09-30 15:45:00,130.44,130.7,130.27,130.64,68168.0,127.0736,127.3268,126.9079,127.2684,68168.0
2020-09-30 15:50:00,130.66,130.78,130.29,130.55,111372.0,127.2879,127.4048,126.9274,127.1807,111372.0
2020-09-30 15:55:00,130.5,130.64,130.26,130.39,147619.0,127.132,127.2684,126.8982,127.0248,147619.0
2020-10-01 09:30:00,132.33,132.33,131.6,131.94,57056.0,128.9148,128.9148,128.2036,128.5348,57056.0
2020-10-01 09:35:00,131.88,132.24,131.57,131.71,20589.0,128.4764,128.8271,128.1744,128.3108,20589.0
2020-10-01 09:40:00,131.72,132.32,131.46,131.98,22498.0,128.3205,128.905,128.0672,128.5738,22498.0
2020-10-01 09:45:00,132.06,132.5,131.94,132.47,22028.0,128.6517,129.0804,128.5348,129.0512,22028.0
2020-10-01 09:50:00,132.41,132.65,132.41,132.51,10080.0,128.9927,129.2265,128.9927,129.0901,10080.0
2020-10-01 09:55:00,132.54,132.92,132.54,132.84,13961.0,129.1194,129.4896,129.1194,129.4116,13961.0
2020-10-01 10:00:00,132.79,133.14,132.65,133.13,13946.0,129.3629,129.7039,129.2265,129.6941,13946.0
2020-10-01 10:05:00,133.11,133.14,132.88,132.96,12614.0,129.6747,129.7039,129.4506,129.5285,12614.0
2020-10-01 10:10:00,132.94,132.97,132.58,132.73,12793.0,129.509,129.5383,129.1583,129.3045,12793.0
2020-10-01 10:15:00,132.78,132.81,132.59,132.77,13918.0,129.3532,129.3824,129.1681,129.3434,13918.0
2020-10-01 10:20:00,132.8,132.97,132.69,132.82,16285.0,129.3727,129.5383,129.2655,129.3921,16285.0
2020-10-01 10:25:00,132.74,132.85,132.4,132.66,14607.0,129.3142,129.4214,128.983,129.2363,14607.0
2020-10-01 10:30:00,132.66,132.82,132.59,132.61,10823.0,129.2363,129.3921,129.1681,129.1876,10823.0
2020-10-01 10:35:00,132.54,132.91,132.49,132.83,6387.0,129.1194,129.4798,129.0707,129.4019,6387.0
2020-10-01 10:40:00,132.86,132.86,132.4,132.43,10202.0,129.4311,129.4311,128.983,129.0122,10202.0
2020-10-01 10:45:00,132.46,132.69,132.42,132.56,7100.0,129.0414,129.2655,129.0025,129.1388,7100.0
2020-10-01 10:50:00,132.52,132.57,132.23,132.23,19694.0,129.0999,129.1486,128.8174,128.8174,19694.0
2020-10-01 10:55:00,132.2,132.33,132.02,132.33,14675.0,128.7881,128.9148,128.6128,128.9148,14675.0
2020-10-01 11:00:00,132.34,132.48,132.19,132.42,12346.0,128.9245,129.0609,128.7784,129.0025,12346.0
2020-10-01 11:05:00,132.36,132.51,132.16,132.24,8111.0,128.944,129.0901,128.7492,128.8271,8111.0
2020-10-01 11:10:00,132.19,132.2,132.0,132.15,7994.0,128.7784,128.7881,128.5933,128.7394,7994.0
2020-10-01 11:15:00,132.13,132.28,132.0,132.21,9470.0,128.7199,128.8661,128.5933,128.7979,9470.0
2020-10-01 11:20:00,132.18,132.43,132.17,132.43,9287.0,128.7687,129.0122,128.7589,129.0122,9287.0
2020-10-01 11:25:00,132.42,132.59,132.31,132.49,8378.0,129.0025,129.1681,128.8953,129.0707,8378.0
2020-10-01 11:30:00,132.39,132.59,132.33,132.55,7676.0,128.9732,129.1681,128.9148,129.1291,7676.0
2020-10-01 11:35:00,132.52,132.8,132.52,132.73,7391.0,129.0999,129.3727,129.0999,129.3045,7391.0
2020-10-01 11:40:00,132.76,132.9,132.73,132.88,5765.0,129.3337,129.4701,129.3045,129.4506,5765.0
2020-10-01 11:45:00,132.88,132.88,132.64,132.68,8125.0,129.4506,129.4506,129.2168,129.2557,8125.0
2020-10-01 11:50:00,132.62,132.71,132.51,132.7,7476.0,129.1973,129.285,129.0901,129.2752,7476.0
2020-10-01 11:55:00,132.71,132.74,132.58,132.66,7140.0,129.285,129.3142,129.1583,129.2363,7140.0
2020-10-01 12:00:00,132.68,132.69,132.38,132.5,7050.0,129.2557,129.2655,128.9635,129.0804,7050.0
2020-10-01 12:05:00,132.44,132.58,132.41,132.57,9618.0,129.0219,129.1583,128.9927,129.1486,9618.0
2020-10-01 12:10:00,132.58,132.63,132.47,132.55,7717.0,129.1583,129.207,129.0512,129.1291,7717.0
2020-10-01 12:15:00,132.55,132.67,132.43,132.61,10506.0,129.1291,129.246,129.0122,129.1876,10506.0
2020-10-01 12:20:00,132.64,132.87,132.59,132.76,6855.0,129.2168,129.4408,129.1681,129.3337,6855.0
2020-10-01 12:25:00,132.73,132.73,132.61,132.68,5098.0,129.3045,129.3045,129.1876,129.2557,5098.0
2020-10-01 12:30:00,132.65,132.89,132.65,132.84,4860.0,129.2265,129.4603,129.2265,129.4116,4860.0
2020-10-01 12:35:00,132.83,132.85,132.63,132.73,6688.0,129.4019,129.4214,129.207,129.3045,6688.0
2020-10-01 12:40:00,132.76,132.79,132.57,132.58,8650.0,129.3337,129.3629,129.1486,129.1583,8650.0
2020-10-01 12:45:00,132.59,132.76,132.59,132.73,5572.0,129.1681,129.3337,129.1681,129.3045,5572.0
2020-10-01 12:50:00,132.75,132.88,132.74,132.86,3742.0,129.3239,129.4506,129.3142,129.4311,3742.0
2020-10-01 12:55:00,132.83,132.85,132.72,132.85,4725.0,129.4019,129.4214,129.2947,129.4214,4725.0
2020-10-01 13:00:00,132.85,132.88,132.8,132.83,4596.0,129.4214,129.4506,129.3727,129.4019,4596.0
2020-10-01 13:05:00,132.86,133.05,132.86,133.0,5856.0,129.4311,129.6162,129.4311,129.5675,5856.0
2020-10-01 13:10:00,132.97,133.06,132.93,132.97,4880.0,129.5383,129.6259,129.4993,129.5383,4880.0
2020-10-01 13:15:00,133.02,133.14,132.93,133.0,18227.0,129.587,129.7039,129.4993,129.5675,18227.0
2020-10-01 13:20:00,133.0,133.0,132.87,132.93,10182.0,129.5675,129.5675,129.4408,129.4993,10182.0
2020-10-01 13:25:00,132.96,133.02,132.75,132.85,5121.0,129.5285,129.587,129.3239,129.4214,5121.0
2020-10-01 13:30:00,132.85,132.9,132.75,132.84,6770.0,129.4214,129.4701,129.3239,129.4116,6770.0
2020-10-01 13:35:00,132.82,133.03,132.82,133.01,4552.0,129.3921,129.5967,129.3921,129.5772,4552.0
2020-10-01 13:40:00,133.05,133.19,132.99,133.13,21159.0,129.6162,129.7526,129.5577,129.6941,21159.0
2020-10-01 13:45:00,133.15,133.43,133.13,133.31,10031.0,129.7136,129.9864,129.6941,129.8695,10031.0
2020-10-01 13:50:00,133.29,133.36,133.08,133.36,12512.0,129.85,129.9182,129.6454,129.9182,12512.0
2020-10-01 13:55:00,133.32,133.43,133.01,133.15,12033.0,129.8792,129.9864,129.5772,129.7136,12033.0
2020-10-01 14:00:00,133.27,133.46,132.92,133.07,11056.0,129.8305,130.0156,129.4896,129.6357,11056.0
2020-10-01 14:05:00,133.01,133.14,132.8,133.1,14071.0,129.5772,129.7039,129.3727,129.6649,14071.0
2020-10-01 14:10:00,133.06,133.34,133.04,133.25,7350.0,129.6259,129.8987,129.6065,129.811,7350.0
2020-10-01 14:15:00,133.2,133.2,132.91,133.06,9903.0,129.7623,129.7623,129.4798,129.6259,9903.0
2020-10-01 14:20:00,133.09,133.23,132.95,133.02,8226.0,129.6552,129.7916,129.5188,129.587,8226.0
2020-10-01 14:25:00,132.99,133.23,132.99,133.14,5621.0,129.5577,129.7916,129.5577,129.7039,5621.0
2020-10-01 14:30:00,133.19,133.33,133.08,133.29,5986.0,129.7526,129.889,129.6454,129.85,5986.0
2020-10-01 14:35:00,133.26,133.42,133.25,133.32,6800.0,129.8208,129.9767,129.811,129.8792,6800.0
2020-10-01 14:40:00,133.38,133.44,133.3,133.4,5278.0,129.9377,129.9961,129.8597,129.9572,5278.0
2020-10-01 14:45:00,133.38,133.38,133.18,133.32,7702.0,129.9377,129.9377,129.7428,129.8792,7702.0
2020-10-01 14:50:00,133.28,133.66,133.28,133.65,41798.0,129.8403,130.2105,129.8403,130.2007,41798.0
2020-10-01 14:55:00,133.63,133.96,133.59,133.95,27434.0,130.1812,130.5027,130.1423,130.493,27434.0
2020-10-01 15:00:00,133.93,134.06,133.85,133.85,22980.0,130.4735,130.6001,130.3956,130.3956,22980.0
2020-10-01 15:05:00,133.81,133.81,133.37,133.39,14200.0,130.3566,130.3566,129.9279,129.9474,14200.0
2020-10-01 15:10:00,133.46,133.63,133.39,133.45,17949.0,130.0156,130.1812,129.9474,130.0059,17949.0
2020-10-01 15:15:00,133.49,133.53,133.27,133.33,18157.0,130.0448,130.0838,129.8305,129.889,18157.0
2020-10-01 15:20:00,133.25,133.4,133.16,133.24,10321.0,129.811,129.9572,129.7234,129.8013,10321.0
2020-10-01 15:25:00,133.26,133.29,133.02,133.15,14697.0,129.8208,129.85,129.587,129.7136,14697.0
2020-10-01 15:30:00,133.11,133.21,133.02,133.13,14006.0,129.6747,129.7721,129.587,129.6941,14006.0
2020-10-01 15:35:00,133.14,133.14,132.88,133.1,28212.0,129.7039,129.7039,129.4506,129.6649,28212.0
2020-10-01 15:40:00,133.11,133.16,133.02,133.07,18421.0,129.6747,129.7234,129.587,129.6357,18421.0
2020-10-01 15:45:00,133.06,133.09,132.94,132.94,28205.0,129.6259,129.6552,129.509,129.509,28205.0
2020-10-01 15:50:00,132.94,133.14,132.9,132.9,38841.0,129.509,129.7039,129.4701,129.4701,38841.0
2020-10-01 15:55:00,132.85,132.89,132.71,132.78,75039.0,129.4214,129.4603,129.285,129.3532,75039.0
2020-10-02 09:30:00,131.4,131.96,131.02,131.61,42201.0,128.0088,128.5543,127.6386,128.2134,42201.0
2020-10-02 09:35:00,131.53,131.95,131.03,131.8,14409.0,128.1354,128.5446,127.6483,128.3985,14409.0
2020-10-02 09:40:00,131.75,131.76,131.08,131.5,12613.0,128.3498,128.3595,127.697,128.1062,12613.0
2020-10-02 09:45:00,131.26,131.74,131.17,131.59,13139.0,127.8724,128.34,127.7847,128.1939,13139.0
2020-10-02 09:50:00,131.51,131.62,131.15,131.35,66890.0,128.1159,128.2231,127.7652,127.9601,66890.0
2020-10-02 09:55:00,131.31,131.45,131.19,131.29,6786.0,127.9211,128.0575,127.8042,127.9016,6786.0
2020-10-02 10:00:00,131.24,131.65,131.24,131.45,5922.0,127.8529,128.2523,127.8529,128.0575,5922.0
2020-10-02 10:05:00,131.45,131.93,131.37,131.76,9364.0,128.0575,128.5251,127.9796,128.3595,9364.0
2020-10-02 10:10:00,131.77,132.15,131.71,131.92,11308.0,128.3692,128.7394,128.3108,128.5154,11308.0
2020-10-02 10:15:00,131.99,132.24,131.91,132.23,7199.0,128.5836,128.8271,128.5056,128.8174,7199.0
2020-10-02 10:20:00,132.2,132.24,131.83,131.93,7164.0,128.7881,128.8271,128.4277,128.5251,7164.0
2020-10-02 10:25:00,131.93,132.1,131.79,132.04,6382.0,128.5251,128.6907,128.3887,128.6323,6382.0
2020-10-02 10:30:00,131.97,131.98,131.52,131.79,4782.0,128.5641,128.5738,128.1257,128.3887,4782.0
2020-10-02 10:35:00,131.8,131.8,131.4,131.41,7727.0,128.3985,128.3985,128.0088,128.0185,7727.0
2020-10-02 10:40:00,131.26,131.26,130.87,130.87,4152.0,127.8724,127.8724,127.4925,127.4925,4152.0
2020-10-02 10:45:00,130.94,131.39,130.8,131.26,25087.0,127.5607,127.999,127.4243,127.8724,25087.0
2020-10-02 10:50:00,131.28,131.43,130.98,130.98,13668.0,127.8919,128.038,127.5996,127.5996,13668.0
2020-10-02 10:55:00,131.2,131.34,131.1,131.1,7632.0,127.8139,127.9503,127.7165,127.7165,7632.0
2020-10-02 11:00:00,131.09,131.11,130.66,130.68,5789.0,127.7068,127.7263,127.2879,127.3074,5789.0
2020-10-02 11:05:00,130.64,130.92,130.46,130.86,6433.0,127.2684,127.5412,127.093,127.4827,6433.0
2020-10-02 11:10:00,130.66,131.01,130.66,130.87,5985.0,127.2879,127.6288,127.2879,127.4925,5985.0
2020-10-02 11:15:00,130.87,130.98,130.71,130.81,8213.0,127.4925,127.5996,127.3366,127.434,8213.0
2020-10-02 11:20:00,130.86,130.96,130.47,130.5,11096.0,127.4827,127.5801,127.1028,127.132,11096.0
2020-10-02 11:25:00,130.41,130.47,130.14,130.14,3675.0,127.0443,127.1028,126.7813,126.7813,3675.0
2020-10-02 11:30:00,130.1,130.13,129.7,129.72,11359.0,126.7423,126.7716,126.3527,126.3721,11359.0
2020-10-02 11:35:00,129.73,129.81,129.04,129.32,14471.0,126.3819,126.4598,125.7097,125.9825,14471.0
2020-10-02 11:40:00,129.29,129.31,128.9,129.08,15470.0,125.9532,125.9727,125.5733,125.7487,15470.0
2020-10-02 11:45:00,129.06,129.42,128.95,129.32,7136.0,125.7292,126.0799,125.622,125.9825,7136.0
2020-10-02 11:50:00,129.29,129.59,128.9,128.93,14419.0,125.9532,126.2455,125.5733,125.6025,14419.0
2020-10-02 11:55:00,128.98,128.98,128.47,128.51,13081.0,125.6512,125.6512,125.1544,125.1934,13081.0
2020-10-02 12:00:00,128.39,128.44,127.84,127.84,23794.0,125.0765,125.1252,124.5407,124.5407,23794.0
2020-10-02 12:05:00,128.01,128.47,127.71,128.09,13424.0,124.7063,125.1544,124.414,124.7842,13424.0
2020-10-02 12:10:00,128.1,128.88,128.1,128.66,14784.0,124.794,125.5538,124.794,125.3395,14784.0
2020-10-02 12:15:00,128.61,129.0,128.34,128.91,12410.0,125.2908,125.6707,125.0278,125.583,12410.0
2020-10-02 12:20:00,128.92,129.12,128.92,129.03,15023.0,125.5928,125.7876,125.5928,125.6999,15023.0
2020-10-02 12:25:00,129.03,129.15,128.94,129.09,13719.0,125.6999,125.8169,125.6123,125.7584,13719.0
2020-10-02 12:30:00,129.15,129.19,128.58,128.76,10926.0,125.8169,125.8558,125.2616,125.4369,10926.0
2020-10-02 12:35:00,128.75,129.33,128.55,129.33,25926.0,125.4272,125.9922,125.2323,125.9922,25926.0
2020-10-02 12:40:00,129.25,129.34,129.06,129.16,13558.0,125.9143,126.0019,125.7292,125.8266,13558.0
2020-10-02 12:45:00,129.2,129.23,128.99,128.99,4900.0,125.8656,125.8948,125.661,125.661,4900.0
2020-10-02 12:50:00,128.97,129.13,128.83,129.07,4878.0,125.6415,125.7974,125.5051,125.7389,4878.0
2020-10-02 12:55:00,129.09,129.09,128.7,128.7,9188.0,125.7584,125.7584,125.3785,125.3785,9188.0
2020-10-02 13:00:00,128.78,128.89,128.5,128.5,6562.0,125.4564,125.5636,125.1836,125.1836,6562.0
2020-10-02 13:05:00,128.4,128.52,128.24,128.41,6523.0,125.0862,125.2031,124.9303,125.0959,6523.0
2020-10-02 13:10:00,128.45,128.64,128.24,128.52,10756.0,125.1349,125.32,124.9303,125.2031,10756.0
2020-10-02 13:15:00,128.59,128.74,128.43,128.74,7681.0,125.2713,125.4174,125.1154,125.4174,7681.0
2020-10-02 13:20:00,128.75,129.17,128.71,129.11,10416.0,125.4272,125.8363,125.3882,125.7779,10416.0
2020-10-02 13:25:00,129.11,129.21,128.97,129.16,14242.0,125.7779,125.8753,125.6415,125.8266,14242.0
2020-10-02 13:30:00,129.12,129.16,128.79,128.9,5772.0,125.7876,125.8266,125.4661,125.5733,5772.0
2020-10-02 13:35:00,128.91,129.26,128.9,129.25,8288.0,125.583,125.924,125.5733,125.9143,8288.0
2020-10-02 13:40:00,129.19,129.19,128.78,128.87,8325.0,125.8558,125.8558,125.4564,125.5441,8325.0
2020-10-02 13:45:00,128.83,129.0,128.75,128.92,9093.0,125.5051,125.6707,125.4272,125.5928,9093.0
2020-10-02 13:50:00,128.99,129.23,128.9,129.1,7296.0,125.661,125.8948,125.5733,125.7681,7296.0
2020-10-02 13:55:00,129.08,129.2,129.01,129.12,7334.0,125.7487,125.8656,125.6805,125.7876,7334.0
2020-10-02 14:00:00,129.1,129.64,129.05,129.48,22614.0,125.7681,126.2942,125.7194,126.1383,22614.0
2020-10-02 14:05:00,129.53,129.71,129.51,129.65,10369.0,126.187,126.3624,126.1676,126.3039,10369.0
2020-10-02 14:10:00,129.62,129.65,129.46,129.49,6422.0,126.2747,126.3039,126.1189,126.1481,6422.0
2020-10-02 14:15:00,129.52,129.58,129.35,129.4,5410.0,126.1773,126.2358,126.0117,126.0604,5410.0
2020-10-02 14:20:00,129.44,129.44,129.15,129.16,6104.0,126.0994,126.0994,125.8169,125.8266,6104.0
2020-10-02 14:25:00,129.11,129.16,129.06,129.07,9619.0,125.7779,125.8266,125.7292,125.7389,9619.0
2020-10-02 14:30:00,129.07,129.15,128.75,128.75,11881.0,125.7389,125.8169,125.4272,125.4272,11881.0
2020-10-02 14:35:00,128.75,128.99,128.62,128.77,27412.0,125.4272,125.661,125.3005,125.4467,27412.0
2020-10-02 14:40:00,128.75,129.04,128.66,128.97,4918.0,125.4272,125.7097,125.3395,125.6415,4918.0
2020-10-02 14:45:00,128.99,129.14,128.89,129.02,5325.0,125.661,125.8071,125.5636,125.6902,5325.0
2020-10-02 14:50:00,129.01,129.06,128.87,129.0,8775.0,125.6805,125.7292,125.5441,125.6707,8775.0
2020-10-02 14:55:00,129.03,129.43,129.02,129.31,11300.0,125.6999,126.0896,125.6902,125.9727,11300.0
2020-10-02 15:00:00,129.26,129.38,129.02,129.37,11094.0,125.924,126.0409,125.6902,126.0312,11094.0
2020-10-02 15:05:00,129.27,129.34,129.12,129.16,7118.0,125.9338,126.0019,125.7876,125.8266,7118.0
2020-10-02 15:10:00,129.16,129.38,128.88,129.0,19193.0,125.8266,126.0409,125.5538,125.6707,19193.0
2020-10-02 15:15:00,128.94,129.34,128.89,129.32,14464.0,125.6123,126.0019,125.5636,125.9825,14464.0
2020-10-02 15:20:00,129.32,129.43,129.16,129.22,13042.0,125.9825,126.0896,125.8266,125.885,13042.0
2020-10-02 15:25:00,129.22,129.35,129.18,129.28,19398.0,125.885,126.0117,125.8461,125.9435,19398.0
2020-10-02 15:30:00,129.31,129.49,129.2,129.36,28464.0,125.9727,126.1481,125.8656,126.0214,28464.0
2020-10-02 15:35:00,129.35,129.61,129.33,129.44,17679.0,126.0117,126.265,125.9922,126.0994,17679.0
2020-10-02 15:40:00,129.46,129.57,129.3,129.5,12697.0,126.1189,126.226,125.963,126.1578,12697.0
2020-10-02 15:45:00,129.47,129.49,129.26,129.37,19791.0,126.1286,126.1481,125.924,126.0312,19791.0
2020-10-02 15:50:00,129.44,129.44,129.15,129.28,30022.0,126.0994,126.0994,125.8169,125.9435,30022.0
2020-10-02 15:55:00,129.28,129.31,129.04,129.04,60441.0,125.9435,125.9727,125.7097,125.7097,60441.0
2020-10-05 09:30:00,130.09,132.95,130.0,130.74,49110.0,126.7326,129.5188,126.6449,127.3658,49110.0
2020-10-05 09:35:00,130.75,130.75,130.04,130.3,13903.0,127.3756,127.3756,126.6839,126.9372,13903.0
2020-10-05 09:40:00,130.23,130.24,129.53,129.71,13431.0,126.869,126.8787,126.187,126.3624,13431.0
2020-10-05 09:45:00,129.75,129.8,129.37,129.41,12461.0,126.4014,126.4501,126.0312,126.0701,12461.0
2020-10-05 09:50:00,129.49,129.77,129.33,129.61,14525.0,126.1481,126.4209,125.9922,126.265,14525.0
2020-10-05 09:55:00,129.65,129.67,129.07,129.45,11551.0,126.3039,126.3234,125.7389,126.1091,11551.0
2020-10-05 10:00:00,129.56,129.93,129.39,129.83,8813.0,126.2163,126.5767,126.0507,126.4793,8813.0
2020-10-05 10:05:00,129.7,129.96,129.65,129.65,7951.0,126.3527,126.6059,126.3039,126.3039,7951.0
2020-10-05 10:10:00,129.54,129.83,129.52,129.7,5497.0,126.1968,126.4793,126.1773,126.3527,5497.0
2020-10-05 10:15:00,129.6,129.84,129.54,129.69,14468.0,126.2552,126.489,126.1968,126.3429,14468.0
2020-10-05 10:20:00,129.73,129.96,129.65,129.82,10115.0,126.3819,126.6059,126.3039,126.4696,10115.0
2020-10-05 10:25:00,129.81,129.95,129.8,129.84,5688.0,126.4598,126.5962,126.4501,126.489,5688.0
2020-10-05 10:30:00,129.91,130.43,129.9,130.43,6929.0,126.5572,127.0638,126.5475,127.0638,6929.0
2020-10-05 10:35:00,130.39,130.42,130.08,130.17,9552.0,127.0248,127.0541,126.7228,126.8105,9552.0
2020-10-05 10:40:00,130.15,130.21,129.82,129.88,8479.0,126.791,126.8495,126.4696,126.528,8479.0
2020-10-05 10:45:00,129.91,129.96,129.75,129.9,8461.0,126.5572,126.6059,126.4014,126.5475,8461.0
2020-10-05 10:50:00,130.0,130.0,129.74,129.85,7453.0,126.6449,126.6449,126.3916,126.4988,7453.0
2020-10-05 10:55:00,129.91,129.95,129.69,129.9,12729.0,126.5572,126.5962,126.3429,126.5475,12729.0
2020-10-05 11:00:00,129.8,129.81,129.47,129.7,8406.0,126.4501,126.4598,126.1286,126.3527,8406.0
2020-10-05 11:05:00,129.74,129.84,129.61,129.83,3483.0,126.3916,126.489,126.265,126.4793,3483.0
2020-10-05 11:10:00,129.85,129.9,129.71,129.71,17517.0,126.4988,126.5475,126.3624,126.3624,17517.0
2020-10-05 11:15:00,129.67,129.77,129.67,129.77,5302.0,126.3234,126.4209,126.3234,126.4209,5302.0
2020-10-05 11:20:00,129.81,130.23,129.77,130.15,11984.0,126.4598,126.869,126.4209,126.791,11984.0
2020-10-05 11:25:00,130.16,130.27,129.99,129.99,13932.0,126.8008,126.9079,126.6352,126.6352,13932.0
2020-10-05 11:30:00,130.0,130.13,129.91,129.91,5211.0,126.6449,126.7716,126.5572,126.5572,5211.0
2020-10-05 11:35:00,129.94,130.05,129.92,129.93,6468.0,126.5865,126.6936,126.567,126.5767,6468.0
2020-10-05 11:40:00,129.9,129.9,129.74,129.81,3567.0,126.5475,126.5475,126.3916,126.4598,3567.0
2020-10-05 11:45:00,129.71,129.9,129.68,129.8,9618.0,126.3624,126.5475,126.3332,126.4501,9618.0
2020-10-05 11:50:00,129.75,129.77,129.62,129.69,3511.0,126.4014,126.4209,126.2747,126.3429,3511.0
2020-10-05 11:55:00,129.69,129.79,129.61,129.66,5328.0,126.3429,126.4403,126.265,126.3137,5328.0
2020-10-05 12:00:00,129.66,129.72,129.51,129.51,8224.0,126.3137,126.3721,126.1676,126.1676,8224.0
2020-10-05 12:05:00,129.55,129.71,129.55,129.55,6604.0,126.2065,126.3624,126.2065,126.2065,6604.0
2020-10-05 12:10:00,129.52,129.83,129.5,129.8,12706.0,126.1773,126.4793,126.1578,126.4501,12706.0
2020-10-05 12:15:00,129.79,130.08,129.76,130.08,8916.0,126.4403,126.7228,126.4111,126.7228,8916.0
2020-10-05 12:20:00,130.03,130.36,130.0,130.27,4216.0,126.6741,126.9956,126.6449,126.9079,4216.0
2020-10-05 12:25:00,130.27,130.33,130.26,130.29,1700.0,126.9079,126.9664,126.8982,126.9274,1700.0
2020-10-05 12:30:00,130.29,130.33,130.16,130.29,3858.0,126.9274,126.9664,126.8008,126.9274,3858.0
2020-10-05 12:35:00,130.29,130.32,130.04,130.06,1858.0,126.9274,126.9567,126.6839,126.7034,1858.0
2020-10-05 12:40:00,130.11,130.23,130.06,130.07,1800.0,126.7521,126.869,126.7034,126.7131,1800.0
2020-10-05 12:45:00,130.12,130.12,130.0,130.0,1730.0,126.7618,126.7618,126.6449,126.6449,1730.0
2020-10-05 12:50:00,130.06,130.22,130.06,130.22,5165.0,126.7034,126.8592,126.7034,126.8592,5165.0
2020-10-05 12:55:00,130.21,130.28,130.17,130.28,2332.0,126.8495,126.9177,126.8105,126.9177,2332.0
2020-10-05 13:00:00,130.23,130.25,130.09,130.16,5533.0,126.869,126.8885,126.7326,126.8008,5533.0
2020-10-05 13:05:00,130.16,130.26,130.15,130.16,4855.0,126.8008,126.8982,126.791,126.8008,4855.0
2020-10-05 13:10:00,130.16,130.25,130.06,130.21,4648.0,126.8008,126.8885,126.7034,126.8495,4648.0
2020-10-05 13:15:00,130.27,130.27,130.12,130.17,2015.0,126.9079,126.9079,126.7618,126.8105,2015.0
2020-10-05 13:20:00,130.12,130.12,129.98,130.07,3094.0,126.7618,126.7618,126.6254,126.7131,3094.0
2020-10-05 13:25:00,130.06,130.11,129.87,129.91,2320.0,126.7034,126.7521,126.5183,126.5572,2320.0
2020-10-05 13:30:00,129.9,129.96,129.74,129.95,4864.0,126.5475,126.6059,126.3916,126.5962,4864.0
2020-10-05 13:35:00,129.98,130.02,129.8,129.96,4025.0,126.6254,126.6644,126.4501,126.6059,4025.0
2020-10-05 13:40:00,129.92,129.95,129.84,129.95,900.0,126.567,126.5962,126.489,126.5962,900.0
2020-10-05 13:45:00,129.95,129.96,129.7,129.79,2300.0,126.5962,126.6059,126.3527,126.4403,2300.0
2020-10-05 13:50:00,129.73,129.84,129.68,129.83,4955.0,126.3819,126.489,126.3332,126.4793,4955.0
2020-10-05 13:55:00,129.83,129.93,129.73,129.93,6330.0,126.4793,126.5767,126.3819,126.5767,6330.0
2020-10-05 14:00:00,129.96,129.96,129.72,129.79,9198.0,126.6059,126.6059,126.3721,126.4403,9198.0
2020-10-05 14:05:00,129.75,129.79,129.7,129.73,5210.0,126.4014,126.4403,126.3527,126.3819,5210.0
2020-10-05 14:10:00,129.73,129.77,129.61,129.72,4129.0,126.3819,126.4209,126.265,126.3721,4129.0
2020-10-05 14:15:00,129.71,129.73,129.65,129.67,7572.0,126.3624,126.3819,126.3039,126.3234,7572.0
2020-10-05 14:20:00,129.7,129.9,129.7,129.83,9365.0,126.3527,126.5475,126.3527,126.4793,9365.0
2020-10-05 14:25:00,129.84,129.87,129.71,129.77,4535.0,126.489,126.5183,126.3624,126.4209,4535.0
2020-10-05 14:30:00,129.8,130.03,129.8,129.97,5969.0,126.4501,126.6741,126.4501,126.6157,5969.0
2020-10-05 14:35:00,129.98,130.14,129.95,130.14,3277.0,126.6254,126.7813,126.5962,126.7813,3277.0
2020-10-05 14:40:00,130.11,130.19,130.08,130.14,2641.0,126.7521,126.83,126.7228,126.7813,2641.0
2020-10-05 14:45:00,130.15,130.18,130.08,130.12,3719.0,126.791,126.8203,126.7228,126.7618,3719.0
2020-10-05 14:50:00,130.11,130.17,130.03,130.16,6411.0,126.7521,126.8105,126.6741,126.8008,6411.0
2020-10-05 14:55:00,130.12,130.56,130.11,130.56,5903.0,126.7618,127.1905,126.7521,127.1905,5903.0
2020-10-05 15:00:00,130.54,130.56,130.31,130.31,6119.0,127.171,127.1905,126.9469,126.9469,6119.0
2020-10-05 15:05:00,130.34,130.4,130.3,130.35,4350.0,126.9761,127.0346,126.9372,126.9859,4350.0
2020-10-05 15:10:00,130.36,130.43,130.3,130.42,5756.0,126.9956,127.0638,126.9372,127.0541,5756.0
2020-10-05 15:15:00,130.48,130.48,130.39,130.42,4257.0,127.1125,127.1125,127.0248,127.0541,4257.0
2020-10-05 15:20:00,130.4,130.48,130.38,130.44,12396.0,127.0346,127.1125,127.0151,127.0736,12396.0
2020-10-05 15:25:00,130.43,130.52,130.4,130.5,4418.0,127.0638,127.1515,127.0346,127.132,4418.0
2020-10-05 15:30:00,130.5,130.63,130.39,130.63,7228.0,127.132,127.2587,127.0248,127.2587,7228.0
2020-10-05 15:35:00,130.64,130.7,130.48,130.6,9840.0,127.2684,127.3268,127.1125,127.2294,9840.0
2020-10-05 15:40:00,130.61,130.7,130.56,130.63,10426.0,127.2392,127.3268,127.1905,127.2587,10426.0
2020-10-05 15:45:00,130.6,130.65,130.49,130.57,9315.0,127.2294,127.2781,127.1223,127.2002,9315.0
2020-10-05 15:50:00,130.59,130.68,130.51,130.67,24182.0,127.2197,127.3074,127.1418,127.2976,24182.0
2020-10-05 15:55:00,130.66,130.73,130.44,130.71,70040.0,127.2879,127.3561,127.0736,127.3366,70040.0
2020-10-06 09:30:00,130.36,130.4,129.77,129.91,104468.0,126.9956,127.0346,126.4209,126.5572,104468.0
2020-10-06 09:35:00,129.82,130.02,128.76,128.94,85242.0,126.4696,126.6644,125.4369,125.6123,85242.0
2020-10-06 09:40:00,128.89,128.94,128.38,128.68,48754.0,125.5636,125.6123,125.0667,125.359,48754.0
2020-10-06 09:45:00,128.68,128.95,128.26,128.88,61828.0,125.359,125.622,124.9498,125.5538,61828.0
2020-10-06 09:50:00,128.81,129.19,128.7,129.02,66738.0,125.4856,125.8558,125.3785,125.6902,66738.0
2020-10-06 09:55:00,129.06,129.42,128.92,129.27,25114.0,125.7292,126.0799,125.5928,125.9338,25114.0
2020-10-06 10:00:00,129.25,129.56,129.08,129.17,28217.0,125.9143,126.2163,125.7487,125.8363,28217.0
2020-10-06 10:05:00,129.16,129.53,129.01,129.31,24902.0,125.8266,126.187,125.6805,125.9727,24902.0
2020-10-06 10:10:00,129.41,129.41,129.12,129.24,29590.0,126.0701,126.0701,125.7876,125.9045,29590.0
2020-10-06 10:15:00,129.22,129.22,128.85,129.03,21117.0,125.885,125.885,125.5246,125.6999,21117.0
2020-10-06 10:20:00,129.05,129.13,128.82,129.02,24101.0,125.7194,125.7974,125.4954,125.6902,24101.0
2020-10-06 10:25:00,129.07,129.07,128.58,128.62,16968.0,125.7389,125.7389,125.2616,125.3005,16968.0
2020-10-06 10:30:00,128.62,128.63,128.14,128.2,18703.0,125.3005,125.3103,124.8329,124.8914,18703.0
2020-10-06 10:35:00,128.25,128.28,128.03,128.05,26832.0,124.9401,124.9693,124.7258,124.7452,26832.0
2020-10-06 10:40:00,128.05,128.27,127.61,127.69,37867.0,124.7452,124.9596,124.3166,124.3945,37867.0
2020-10-06 10:45:00,127.72,127.98,127.6,127.95,37684.0,124.4238,124.677,124.3069,124.6478,37684.0
2020-10-06 10:50:00,127.98,128.16,127.66,127.73,21980.0,124.677,124.8524,124.3653,124.4335,21980.0
2020-10-06 10:55:00,127.72,127.82,127.55,127.59,24910.0,124.4238,124.5212,124.2581,124.2971,24910.0
2020-10-06 11:00:00,127.61,127.64,127.46,127.56,18175.0,124.3166,124.3458,124.1705,124.2679,18175.0
2020-10-06 11:05:00,127.62,127.66,127.1,127.2,16595.0,124.3263,124.3653,123.8198,123.9172,16595.0
2020-10-06 11:10:00,127.19,127.22,126.8,126.85,21925.0,123.9074,123.9367,123.5275,123.5762,21925.0
2020-10-06 11:15:00,126.85,126.86,126.49,126.49,20995.0,123.5762,123.586,123.2255,123.2255,20995.0
2020-10-06 11:20:00,126.48,126.75,126.48,126.66,32403.0,123.2158,123.4788,123.2158,123.3911,32403.0
2020-10-06 11:25:00,126.66,126.84,126.6,126.75,18381.0,123.3911,123.5665,123.3327,123.4788,18381.0
2020-10-06 11:30:00,126.75,126.76,126.52,126.59,18676.0,123.4788,123.4885,123.2547,123.3229,18676.0
2020-10-06 11:35:00,126.65,126.83,126.44,126.45,25962.0,123.3814,123.5567,123.1768,123.1865,25962.0
2020-10-06 11:40:00,126.47,126.74,126.4,126.62,117136.0,123.206,123.469,123.1378,123.3521,117136.0
2020-10-06 11:45:00,126.59,126.92,126.24,126.28,30575.0,123.3229,123.6444,122.982,123.0209,30575.0
2020-10-06 11:50:00,126.26,126.26,126.06,126.17,28674.0,123.0014,123.0014,122.8066,122.9138,28674.0
2020-10-06 11:55:00,126.15,126.32,126.07,126.11,16864.0,122.8943,123.0599,122.8163,122.8553,16864.0
2020-10-06 12:00:00,126.11,126.58,126.1,126.51,23415.0,122.8553,123.3132,122.8456,123.245,23415.0
2020-10-06 12:05:00,126.53,126.58,126.31,126.56,15591.0,123.2645,123.3132,123.0501,123.2937,15591.0
2020-10-06 12:10:00,126.57,126.7,126.25,126.25,15214.0,123.3034,123.4301,122.9917,122.9917,15214.0
2020-10-06 12:15:00,126.3,126.38,126.22,126.31,21202.0,123.0404,123.1183,122.9625,123.0501,21202.0
2020-10-06 12:20:00,126.29,126.52,126.26,126.44,13674.0,123.0307,123.2547,123.0014,123.1768,13674.0
2020-10-06 12:25:00,126.46,126.51,126.36,126.47,19344.0,123.1963,123.245,123.0989,123.206,19344.0
2020-10-06 12:30:00,126.45,126.47,126.07,126.12,27062.0,123.1865,123.206,122.8163,122.8651,27062.0
2020-10-06 12:35:00,126.16,126.52,126.11,126.19,27449.0,122.904,123.2547,122.8553,122.9332,27449.0
2020-10-06 12:40:00,126.2,126.4,126.18,126.36,20966.0,122.943,123.1378,122.9235,123.0989,20966.0
2020-10-06 12:45:00,126.37,126.47,126.3,126.47,15940.0,123.1086,123.206,123.0404,123.206,15940.0
2020-10-06 12:50:00,126.4,126.42,126.29,126.32,16671.0,123.1378,123.1573,123.0307,123.0599,16671.0
2020-10-06 12:55:00,126.33,126.75,126.26,126.72,20377.0,123.0696,123.4788,123.0014,123.4496,20377.0
2020-10-06 13:00:00,126.7,127.01,126.64,126.64,35627.0,123.4301,123.7321,123.3716,123.3716,35627.0
2020-10-06 13:05:00,126.63,126.75,126.49,126.66,51335.0,123.3619,123.4788,123.2255,123.3911,51335.0
2020-10-06 13:10:00,126.71,126.85,126.56,126.67,20574.0,123.4398,123.5762,123.2937,123.4009,20574.0
2020-10-06 13:15:00,126.66,126.86,126.62,126.72,13572.0,123.3911,123.586,123.3521,123.4496,13572.0
2020-10-06 13:20:00,126.72,126.91,126.67,126.81,9135.0,123.4496,123.6347,123.4009,123.5372,9135.0
2020-10-06 13:25:00,126.83,126.83,126.47,126.5,45626.0,123.5567,123.5567,123.206,123.2352,45626.0
2020-10-06 13:30:00,126.49,126.59,126.35,126.44,9970.0,123.2255,123.3229,123.0891,123.1768,9970.0
2020-10-06 13:35:00,126.44,126.59,126.35,126.48,15296.0,123.1768,123.3229,123.0891,123.2158,15296.0
2020-10-06 13:40:00,126.51,126.59,126.43,126.52,14135.0,123.245,123.3229,123.1671,123.2547,14135.0
2020-10-06 13:45:00,126.52,126.58,126.42,126.47,16311.0,123.2547,123.3132,123.1573,123.206,16311.0
2020-10-06 13:50:00,126.46,126.53,126.43,126.47,14380.0,123.1963,123.2645,123.1671,123.206,14380.0
2020-10-06 13:55:00,126.47,126.53,126.43,126.49,15556.0,123.206,123.2645,123.1671,123.2255,15556.0
2020-10-06 14:00:00,126.5,126.62,126.44,126.52,17494.0,123.2352,123.3521,123.1768,123.2547,17494.0
2020-10-06 14:05:00,126.52,126.78,126.5,126.59,27674.0,123.2547,123.508,123.2352,123.3229,27674.0
2020-10-06 14:10:00,126.59,126.6,126.47,126.57,15286.0,123.3229,123.3327,123.206,123.3034,15286.0
2020-10-06 14:15:00,126.55,126.74,126.51,126.74,13635.0,123.284,123.469,123.245,123.469,13635.0
2020-10-06 14:20:00,126.72,126.83,126.71,126.83,20777.0,123.4496,123.5567,123.4398,123.5567,20777.0
2020-10-06 14:25:00,126.84,127.18,126.83,127.02,17952.0,123.5665,123.8977,123.5567,123.7418,17952.0
2020-10-06 14:30:00,127.05,127.3,127.05,127.14,18103.0,123.771,124.0146,123.771,123.8587,18103.0
2020-10-06 14:35:00,127.15,127.19,126.85,126.87,13462.0,123.8685,123.9074,123.5762,123.5957,13462.0
2020-10-06 14:40:00,126.88,127.04,126.77,127.01,10245.0,123.6054,123.7613,123.4983,123.7321,10245.0
2020-10-06 14:45:00,127.01,127.14,126.46,126.57,22996.0,123.7321,123.8587,123.1963,123.3034,22996.0
2020-10-06 14:50:00,126.49,126.56,125.53,125.53,56462.0,123.2255,123.2937,122.2903,122.2903,56462.0
2020-10-06 14:55:00,125.53,126.02,125.22,125.65,30983.0,122.2903,122.7676,121.9883,122.4072,30983.0
2020-10-06 15:00:00,125.61,126.0,125.42,125.57,49111.0,122.3682,122.7481,122.1831,122.3292,49111.0
2020-10-06 15:05:00,125.61,125.61,125.17,125.47,23200.0,122.3682,122.3682,121.9396,122.2318,23200.0
2020-10-06 15:10:00,125.43,125.95,125.41,125.87,28564.0,122.1929,122.6994,122.1734,122.6215,28564.0
2020-10-06 15:15:00,125.87,126.04,125.71,125.8,20969.0,122.6215,122.7871,122.4656,122.5533,20969.0
2020-10-06 15:20:00,125.84,125.88,125.61,125.65,23093.0,122.5923,122.6312,122.3682,122.4072,23093.0
2020-10-06 15:25:00,125.7,126.1,125.66,125.98,25255.0,122.4559,122.8456,122.4169,122.7287,25255.0
2020-10-06 15:30:00,125.95,126.24,125.92,126.2,21503.0,122.6994,122.982,122.6702,122.943,21503.0
2020-10-06 15:35:00,126.18,126.28,125.82,125.84,28704.0,122.9235,123.0209,122.5728,122.5923,28704.0
2020-10-06 15:40:00,125.81,125.87,125.35,125.35,35469.0,122.5631,122.6215,122.1149,122.1149,35469.0
2020-10-06 15:45:00,125.36,125.38,124.96,124.98,88377.0,122.1247,122.1441,121.735,121.7545,88377.0
2020-10-06 15:50:00,125.05,125.13,124.52,124.79,128047.0,121.8227,121.9006,121.3063,121.5694,128047.0
2020-10-06 15:55:00,124.83,125.1,124.72,124.84,223965.0,121.6083,121.8714,121.5012,121.6181,223965.0
2020-10-07 09:30:00,126.4,126.5,125.81,125.98,79006.0,123.1378,123.2352,122.5631,122.7287,79006.0
2020-10-07 09:35:00,125.98,126.02,125.04,125.12,37056.0,122.7287,122.7676,121.8129,121.8909,37056.0
2020-10-07 09:40:00,125.05,125.62,125.05,125.29,35244.0,121.8227,122.378,121.8227,122.0565,35244.0
2020-10-07 09:45:00,125.24,125.35,124.91,124.94,33630.0,122.0078,122.1149,121.6863,121.7155,33630.0
2020-10-07 09:50:00,124.96,125.38,124.91,125.04,20900.0,121.735,122.1441,121.6863,121.8129,20900.0
2020-10-07 09:55:00,125.04,125.07,124.66,124.75,45766.0,121.8129,121.8421,121.4427,121.5304,45766.0
2020-10-07 10:00:00,124.77,124.98,124.6,124.89,48255.0,121.5499,121.7545,121.3843,121.6668,48255.0
2020-10-07 10:05:00,124.88,125.13,124.81,124.81,60151.0,121.6571,121.9006,121.5889,121.5889,60151.0
2020-10-07 10:10:00,124.76,124.8,123.97,124.11,51092.0,121.5402,121.5791,120.7705,120.9069,51092.0
2020-10-07 10:15:00,124.09,124.39,124.09,124.34,28496.0,120.8874,121.1797,120.8874,121.131,28496.0
2020-10-07 10:20:00,124.34,124.63,124.27,124.32,44613.0,121.131,121.4135,121.0628,121.1115,44613.0
2020-10-07 10:25:00,124.45,124.53,124.19,124.23,18063.0,121.2382,121.3161,120.9849,121.0238,18063.0
2020-10-07 10:30:00,124.21,124.61,124.14,124.46,23578.0,121.0043,121.394,120.9362,121.2479,23578.0
2020-10-07 10:35:00,124.42,124.48,124.28,124.37,27284.0,121.2089,121.2674,121.0725,121.1602,27284.0
2020-10-07 10:40:00,124.36,124.46,124.15,124.31,28700.0,121.1505,121.2479,120.9459,121.1018,28700.0
2020-10-07 10:45:00,124.31,124.54,124.23,124.37,31953.0,121.1018,121.3258,121.0238,121.1602,31953.0
2020-10-07 10:50:00,124.35,124.66,124.33,124.53,48427.0,121.1407,121.4427,121.1212,121.3161,48427.0
2020-10-07 10:55:00,124.5,124.57,124.23,124.33,21649.0,121.2869,121.3551,121.0238,121.1212,21649.0
2020-10-07 11:00:00,124.35,124.41,124.18,124.25,13826.0,121.1407,121.1992,120.9751,121.0433,13826.0
2020-10-07 11:05:00,124.23,124.28,124.14,124.18,14262.0,121.0238,121.0725,120.9362,120.9751,14262.0
2020-10-07 11:10:00,124.18,124.23,124.07,124.07,14809.0,120.9751,121.0238,120.868,120.868,14809.0
2020-10-07 11:15:00,124.07,124.23,124.07,124.1,16429.0,120.868,121.0238,120.868,120.8972,16429.0
2020-10-07 11:20:00,124.15,124.74,124.11,124.74,18252.0,120.9459,121.5207,120.9069,121.5207,18252.0
2020-10-07 11:25:00,124.72,124.83,124.57,124.71,16084.0,121.5012,121.6083,121.3551,121.4914,16084.0
2020-10-07 11:30:00,124.69,124.9,124.68,124.81,18947.0,121.472,121.6765,121.4622,121.5889,18947.0
2020-10-07 11:35:00,124.78,124.78,124.55,124.67,16580.0,121.5596,121.5596,121.3356,121.4525,16580.0
2020-10-07 11:40:00,124.69,124.69,124.54,124.63,17202.0,121.472,121.472,121.3258,121.4135,17202.0
2020-10-07 11:45:00,124.67,124.95,124.67,124.84,14852.0,121.4525,121.7252,121.4525,121.6181,14852.0
2020-10-07 11:50:00,124.85,124.87,124.67,124.7,14754.0,121.6278,121.6473,121.4525,121.4817,14754.0
2020-10-07 11:55:00,124.66,124.67,124.42,124.42,10761.0,121.4427,121.4525,121.2089,121.2089,10761.0
2020-10-07 12:00:00,124.44,124.64,124.43,124.62,10865.0,121.2284,121.4232,121.2187,121.4038,10865.0
2020-10-07 12:05:00,124.59,124.59,124.42,124.47,15549.0,121.3745,121.3745,121.2089,121.2576,15549.0
2020-10-07 12:10:00,124.44,124.82,124.43,124.77,23568.0,121.2284,121.5986,121.2187,121.5499,23568.0
2020-10-07 12:15:00,124.75,124.86,124.67,124.69,16061.0,121.5304,121.6376,121.4525,121.472,16061.0
2020-10-07 12:20:00,124.72,124.72,124.47,124.47,8725.0,121.5012,121.5012,121.2576,121.2576,8725.0
2020-10-07 12:25:00,124.51,124.62,124.2,124.29,17107.0,121.2966,121.4038,120.9946,121.0823,17107.0
2020-10-07 12:30:00,124.33,124.58,124.29,124.46,10497.0,121.1212,121.3648,121.0823,121.2479,10497.0
2020-10-07 12:35:00,124.48,124.48,124.29,124.37,11707.0,121.2674,121.2674,121.0823,121.1602,11707.0
2020-10-07 12:40:00,124.4,124.44,124.29,124.38,11000.0,121.1894,121.2284,121.0823,121.17,11000.0
2020-10-07 12:45:00,124.42,124.42,124.29,124.42,9052.0,121.2089,121.2089,121.0823,121.2089,9052.0
2020-10-07 12:50:00,124.41,124.7,124.39,124.53,8814.0,121.1992,121.4817,121.1797,121.3161,8814.0
2020-10-07 12:55:00,124.58,124.6,124.47,124.53,12317.0,121.3648,121.3843,121.2576,121.3161,12317.0
2020-10-07 13:00:00,124.56,124.76,124.56,124.72,7623.0,121.3453,121.5402,121.3453,121.5012,7623.0
2020-10-07 13:05:00,124.72,124.77,124.6,124.68,9491.0,121.5012,121.5499,121.3843,121.4622,9491.0
2020-10-07 13:10:00,124.65,124.72,124.52,124.6,19851.0,121.433,121.5012,121.3063,121.3843,19851.0
2020-10-07 13:15:00,124.6,124.63,124.51,124.53,16321.0,121.3843,121.4135,121.2966,121.3161,16321.0
2020-10-07 13:20:00,124.55,124.63,124.46,124.61,18884.0,121.3356,121.4135,121.2479,121.394,18884.0
2020-10-07 13:25:00,124.6,124.6,124.45,124.5,12738.0,121.3843,121.3843,121.2382,121.2869,12738.0
2020-10-07 13:30:00,124.52,124.58,124.43,124.47,12539.0,121.3063,121.3648,121.2187,121.2576,12539.0
2020-10-07 13:35:00,124.47,124.48,124.41,124.45,9697.0,121.2576,121.2674,121.1992,121.2382,9697.0
2020-10-07 13:40:00,124.46,124.63,124.36,124.63,17932.0,121.2479,121.4135,121.1505,121.4135,17932.0
2020-10-07 13:45:00,124.56,124.79,124.47,124.79,31947.0,121.3453,121.5694,121.2576,121.5694,31947.0
2020-10-07 13:50:00,124.79,124.8,124.63,124.69,16371.0,121.5694,121.5791,121.4135,121.472,16371.0
2020-10-07 13:55:00,124.7,124.72,124.53,124.59,17676.0,121.4817,121.5012,121.3161,121.3745,17676.0
2020-10-07 14:00:00,124.61,124.71,124.55,124.55,15317.0,121.394,121.4914,121.3356,121.3356,15317.0
2020-10-07 14:05:00,124.53,124.54,124.32,124.5,11906.0,121.3161,121.3258,121.1115,121.2869,11906.0
2020-10-07 14:10:00,124.5,124.53,124.33,124.36,8288.0,121.2869,121.3161,121.1212,121.1505,8288.0
2020-10-07 14:15:00,124.37,124.51,124.36,124.48,16794.0,121.1602,121.2966,121.1505,121.2674,16794.0
2020-10-07 14:20:00,124.45,124.55,124.34,124.51,13998.0,121.2382,121.3356,121.131,121.2966,13998.0
2020-10-07 14:25:00,124.51,124.53,124.33,124.4,26044.0,121.2966,121.3161,121.1212,121.1894,26044.0
2020-10-07 14:30:00,124.43,124.55,124.39,124.48,16711.0,121.2187,121.3356,121.1797,121.2674,16711.0
2020-10-07 14:35:00,124.47,124.49,124.34,124.49,15401.0,121.2576,121.2771,121.131,121.2771,15401.0
2020-10-07 14:40:00,124.51,124.63,124.33,124.62,37351.0,121.2966,121.4135,121.1212,121.4038,37351.0
2020-10-07 14:45:00,124.6,125.0,124.6,124.94,18065.0,121.3843,121.774,121.3843,121.7155,18065.0
2020-10-07 14:50:00,124.93,124.98,124.8,124.92,13586.0,121.7058,121.7545,121.5791,121.696,13586.0
2020-10-07 14:55:00,124.92,125.05,124.92,125.04,20022.0,121.696,121.8227,121.696,121.8129,20022.0
2020-10-07 15:00:00,125.0,125.15,124.96,125.05,16857.0,121.774,121.9201,121.735,121.8227,16857.0
2020-10-07 15:05:00,125.05,125.15,125.05,125.1,10278.0,121.8227,121.9201,121.8227,121.8714,10278.0
2020-10-07 15:10:00,125.08,125.08,124.92,124.96,14260.0,121.8519,121.8519,121.696,121.735,14260.0
2020-10-07 15:15:00,124.96,125.07,124.88,125.03,19987.0,121.735,121.8421,121.6571,121.8032,19987.0
2020-10-07 15:20:00,125.0,125.09,124.94,125.09,16558.0,121.774,121.8616,121.7155,121.8616,16558.0
2020-10-07 15:25:00,125.09,125.12,124.91,124.91,25044.0,121.8616,121.8909,121.6863,121.6863,25044.0
2020-10-07 15:30:00,124.91,124.98,124.76,124.79,40148.0,121.6863,121.7545,121.5402,121.5694,40148.0
2020-10-07 15:35:00,124.79,124.84,124.64,124.83,57084.0,121.5694,121.6181,121.4232,121.6083,57084.0
2020-10-07 15:40:00,124.83,124.98,124.68,124.71,53934.0,121.6083,121.7545,121.4622,121.4914,53934.0
2020-10-07 15:45:00,124.71,124.78,124.65,124.77,59650.0,121.4914,121.5596,121.433,121.5499,59650.0
2020-10-07 15:50:00,124.78,125.0,124.72,124.99,104510.0,121.5596,121.774,121.5012,121.7642,104510.0
2020-10-07 15:55:00,125.05,125.2,124.94,124.95,163419.0,121.8227,121.9688,121.7155,121.7252,163419.0
2020-10-08 09:30:00,126.05,126.38,124.9,125.19,73616.0,122.7969,123.1183,121.6765,121.9591,73616.0
2020-10-08 09:35:00,125.19,125.48,125.02,125.4,32261.0,121.9591,122.2416,121.7934,122.1636,32261.0
2020-10-08 09:40:00,125.42,125.68,125.25,125.39,12339.0,122.1831,122.4364,122.0175,122.1539,12339.0
2020-10-08 09:45:00,125.35,125.37,124.89,124.92,17237.0,122.1149,122.1344,121.6668,121.696,17237.0
2020-10-08 09:50:00,124.95,125.78,124.94,125.72,18699.0,121.7252,122.5338,121.7155,122.4754,18699.0
2020-10-08 09:55:00,125.68,125.89,125.43,125.84,11233.0,122.4364,122.641,122.1929,122.5923,11233.0
2020-10-08 10:00:00,125.83,125.86,125.5,125.64,24492.0,122.5825,122.6118,122.2611,122.3974,24492.0
2020-10-08 10:05:00,125.54,125.54,125.05,125.09,16559.0,122.3,122.3,121.8227,121.8616,16559.0
2020-10-08 10:10:00,125.09,125.34,125.03,125.23,9388.0,121.8616,122.1052,121.8032,121.998,9388.0
2020-10-08 10:15:00,125.19,125.24,124.91,124.98,17148.0,121.9591,122.0078,121.6863,121.7545,17148.0
2020-10-08 10:20:00,124.97,125.26,124.92,125.02,9553.0,121.7447,122.0272,121.696,121.7934,9553.0
2020-10-08 10:25:00,125.03,125.11,124.87,125.06,8931.0,121.8032,121.8811,121.6473,121.8324,8931.0
2020-10-08 10:30:00,125.05,125.12,124.86,124.87,12152.0,121.8227,121.8909,121.6376,121.6473,12152.0
2020-10-08 10:35:00,124.89,125.05,124.89,124.95,12620.0,121.6668,121.8227,121.6668,121.7252,12620.0
2020-10-08 10:40:00,125.0,125.02,124.88,124.94,11377.0,121.774,121.7934,121.6571,121.7155,11377.0
2020-10-08 10:45:00,124.9,124.9,124.55,124.71,20121.0,121.6765,121.6765,121.3356,121.4914,20121.0
2020-10-08 10:50:00,124.79,124.92,124.56,124.6,16474.0,121.5694,121.696,121.3453,121.3843,16474.0
2020-10-08 10:55:00,124.63,124.72,124.42,124.58,12536.0,121.4135,121.5012,121.2089,121.3648,12536.0
2020-10-08 11:00:00,124.65,124.95,124.58,124.81,11569.0,121.433,121.7252,121.3648,121.5889,11569.0
2020-10-08 11:05:00,124.87,124.94,124.74,124.87,8906.0,121.6473,121.7155,121.5207,121.6473,8906.0
2020-10-08 11:10:00,124.88,125.13,124.82,125.02,15274.0,121.6571,121.9006,121.5986,121.7934,15274.0
2020-10-08 11:15:00,125.02,125.11,124.9,124.96,6383.0,121.7934,121.8811,121.6765,121.735,6383.0
2020-10-08 11:20:00,124.98,125.14,124.8,125.09,7881.0,121.7545,121.9103,121.5791,121.8616,7881.0
2020-10-08 11:25:00,125.06,125.16,124.94,125.16,8119.0,121.8324,121.9298,121.7155,121.9298,8119.0
2020-10-08 11:30:00,125.13,125.14,124.83,124.83,12154.0,121.9006,121.9103,121.6083,121.6083,12154.0
2020-10-08 11:35:00,124.84,125.2,124.83,125.06,11250.0,121.6181,121.9688,121.6083,121.8324,11250.0
2020-10-08 11:40:00,125.06,125.06,124.82,124.89,15418.0,121.8324,121.8324,121.5986,121.6668,15418.0
2020-10-08 11:45:00,124.9,125.02,124.81,125.02,15532.0,121.6765,121.7934,121.5889,121.7934,15532.0
2020-10-08 11:50:00,125.03,125.07,124.9,124.9,7025.0,121.8032,121.8421,121.6765,121.6765,7025.0
2020-10-08 11:55:00,124.91,125.04,124.9,124.91,5897.0,121.6863,121.8129,121.6765,121.6863,5897.0
2020-10-08 12:00:00,124.96,125.05,124.93,125.03,12875.0,121.735,121.8227,121.7058,121.8032,12875.0
2020-10-08 12:05:00,125.04,125.25,125.0,125.13,20285.0,121.8129,122.0175,121.774,121.9006,20285.0
2020-10-08 12:10:00,125.07,125.18,125.04,125.04,7755.0,121.8421,121.9493,121.8129,121.8129,7755.0
2020-10-08 12:15:00,125.03,125.13,125.0,125.08,7522.0,121.8032,121.9006,121.774,121.8519,7522.0
2020-10-08 12:20:00,125.1,125.26,125.08,125.24,8919.0,121.8714,122.0272,121.8519,122.0078,8919.0
2020-10-08 12:25:00,125.24,125.28,125.02,125.04,12510.0,122.0078,122.0467,121.7934,121.8129,12510.0
2020-10-08 12:30:00,125.1,125.21,125.07,125.21,5195.0,121.8714,121.9785,121.8421,121.9785,5195.0
2020-10-08 12:35:00,125.21,125.23,125.14,125.18,4079.0,121.9785,121.998,121.9103,121.9493,4079.0
2020-10-08 12:40:00,125.17,125.2,125.1,125.1,4350.0,121.9396,121.9688,121.8714,121.8714,4350.0
2020-10-08 12:45:00,125.12,125.25,125.01,125.02,12417.0,121.8909,122.0175,121.7837,121.7934,12417.0
2020-10-08 12:50:00,125.04,125.13,124.91,125.09,7923.0,121.8129,121.9006,121.6863,121.8616,7923.0
2020-10-08 12:55:00,125.11,125.19,124.99,125.1,9945.0,121.8811,121.9591,121.7642,121.8714,9945.0
2020-10-08 13:00:00,125.13,125.17,124.9,124.98,5825.0,121.9006,121.9396,121.6765,121.7545,5825.0
2020-10-08 13:05:00,124.94,125.01,124.86,125.01,5316.0,121.7155,121.7837,121.6376,121.7837,5316.0
2020-10-08 13:10:00,125.04,125.04,124.9,125.02,9190.0,121.8129,121.8129,121.6765,121.7934,9190.0
2020-10-08 13:15:00,125.0,125.02,124.86,124.9,9347.0,121.774,121.7934,121.6376,121.6765,9347.0
2020-10-08 13:20:00,124.9,125.03,124.86,124.91,7162.0,121.6765,121.8032,121.6376,121.6863,7162.0
2020-10-08 13:25:00,124.97,125.06,124.93,124.97,6794.0,121.7447,121.8324,121.7058,121.7447,6794.0
2020-10-08 13:30:00,124.95,124.97,124.89,124.9,5943.0,121.7252,121.7447,121.6668,121.6765,5943.0
2020-10-08 13:35:00,124.92,125.03,124.91,124.94,12117.0,121.696,121.8032,121.6863,121.7155,12117.0
2020-10-08 13:40:00,124.93,124.97,124.87,124.92,8596.0,121.7058,121.7447,121.6473,121.696,8596.0
2020-10-08 13:45:00,124.95,125.1,124.89,125.1,12377.0,121.7252,121.8714,121.6668,121.8714,12377.0
2020-10-08 13:50:00,125.08,125.2,125.03,125.2,12163.0,121.8519,121.9688,121.8032,121.9688,12163.0
2020-10-08 13:55:00,125.17,125.37,125.17,125.21,14868.0,121.9396,122.1344,121.9396,121.9785,14868.0
2020-10-08 14:00:00,125.18,125.32,125.16,125.17,17099.0,121.9493,122.0857,121.9298,121.9396,17099.0
2020-10-08 14:05:00,125.2,125.27,125.18,125.24,6324.0,121.9688,122.037,121.9493,122.0078,6324.0
2020-10-08 14:10:00,125.22,125.26,125.13,125.15,12185.0,121.9883,122.0272,121.9006,121.9201,12185.0
2020-10-08 14:15:00,125.17,125.41,125.17,125.34,10171.0,121.9396,122.1734,121.9396,122.1052,10171.0
2020-10-08 14:20:00,125.37,125.42,125.28,125.31,6036.0,122.1344,122.1831,122.0467,122.076,6036.0
2020-10-08 14:25:00,125.31,125.32,125.2,125.25,7635.0,122.076,122.0857,121.9688,122.0175,7635.0
2020-10-08 14:30:00,125.26,125.57,125.26,125.54,7059.0,122.0272,122.3292,122.0272,122.3,7059.0
2020-10-08 14:35:00,125.56,125.6,125.46,125.56,10659.0,122.3195,122.3585,122.2221,122.3195,10659.0
2020-10-08 14:40:00,125.6,125.7,125.55,125.7,11986.0,122.3585,122.4559,122.3098,122.4559,11986.0
2020-10-08 14:45:00,125.66,125.75,125.58,125.66,10317.0,122.4169,122.5046,122.339,122.4169,10317.0
2020-10-08 14:50:00,125.7,125.7,125.53,125.66,11620.0,122.4559,122.4559,122.2903,122.4169,11620.0
2020-10-08 14:55:00,125.66,125.69,125.53,125.65,7181.0,122.4169,122.4461,122.2903,122.4072,7181.0
2020-10-08 15:00:00,125.63,125.69,125.48,125.59,17489.0,122.3877,122.4461,122.2416,122.3487,17489.0
2020-10-08 15:05:00,125.61,125.69,125.53,125.57,8432.0,122.3682,122.4461,122.2903,122.3292,8432.0
2020-10-08 15:10:00,125.59,125.69,125.51,125.52,7755.0,122.3487,122.4461,122.2708,122.2805,7755.0
2020-10-08 15:15:00,125.55,125.55,125.41,125.47,7003.0,122.3098,122.3098,122.1734,122.2318,7003.0
2020-10-08 15:20:00,125.48,125.63,125.45,125.56,10141.0,122.2416,122.3877,122.2123,122.3195,10141.0
2020-10-08 15:25:00,125.6,125.66,125.56,125.62,10089.0,122.3585,122.4169,122.3195,122.378,10089.0
2020-10-08 15:30:00,125.64,125.7,125.6,125.7,10031.0,122.3974,122.4559,122.3585,122.4559,10031.0
2020-10-08 15:35:00,125.66,125.91,125.61,125.91,20051.0,122.4169,122.6605,122.3682,122.6605,20051.0
2020-10-08 15:40:00,125.89,126.01,125.86,125.99,33909.0,122.641,122.7579,122.6118,122.7384,33909.0
2020-10-08 15:45:00,126.0,126.04,125.78,125.78,48419.0,122.7481,122.7871,122.5338,122.5338,48419.0
2020-10-08 15:50:00,125.75,125.84,125.58,125.81,37000.0,122.5046,122.5923,122.339,122.5631,37000.0
2020-10-08 15:55:00,125.82,126.04,125.77,126.04,72583.0,122.5728,122.7871,122.5241,122.7871,72583.0
2020-10-09 09:30:00,126.75,127.19,126.57,127.06,44657.0,123.4788,123.9074,123.3034,123.7808,44657.0
2020-10-09 09:35:00,126.96,126.96,126.09,126.09,13078.0,123.6834,123.6834,122.8358,122.8358,13078.0
2020-10-09 09:40:00,126.17,126.6,125.91,126.47,24927.0,122.9138,123.3327,122.6605,123.206,24927.0
2020-10-09 09:45:00,126.42,126.63,126.28,126.57,13718.0,123.1573,123.3619,123.0209,123.3034,13718.0
2020-10-09 09:50:00,126.54,126.67,126.32,126.45,17546.0,123.2742,123.4009,123.0599,123.1865,17546.0
2020-10-09 09:55:00,126.5,126.64,126.33,126.57,14348.0,123.2352,123.3716,123.0696,123.3034,14348.0
2020-10-09 10:00:00,126.6,126.63,126.43,126.59,12453.0,123.3327,123.3619,123.1671,123.3229,12453.0
2020-10-09 10:05:00,126.56,126.71,126.5,126.71,11808.0,123.2937,123.4398,123.2352,123.4398,11808.0
2020-10-09 10:10:00,126.73,126.88,126.73,126.82,12871.0,123.4593,123.6054,123.4593,123.547,12871.0
2020-10-09 10:15:00,126.84,126.86,126.59,126.67,11104.0,123.5665,123.586,123.3229,123.4009,11104.0
2020-10-09 10:20:00,126.7,126.89,126.49,126.89,14243.0,123.4301,123.6152,123.2255,123.6152,14243.0
2020-10-09 10:25:00,126.86,127.25,126.85,127.22,17871.0,123.586,123.9659,123.5762,123.9367,17871.0
2020-10-09 10:30:00,127.21,127.46,127.19,127.31,19093.0,123.9269,124.1705,123.9074,124.0243,19093.0
2020-10-09 10:35:00,127.31,127.43,127.22,127.31,17428.0,124.0243,124.1412,123.9367,124.0243,17428.0
2020-10-09 10:40:00,127.31,127.6,127.28,127.54,23278.0,124.0243,124.3069,123.9951,124.2484,23278.0
2020-10-09 10:45:00,127.58,127.7,127.4,127.69,17173.0,124.2874,124.4043,124.112,124.3945,17173.0
2020-10-09 10:50:00,127.7,127.77,127.55,127.61,29647.0,124.4043,124.4725,124.2581,124.3166,29647.0
2020-10-09 10:55:00,127.62,127.64,127.51,127.52,21834.0,124.3263,124.3458,124.2192,124.2289,21834.0
2020-10-09 11:00:00,127.55,127.63,127.42,127.55,14756.0,124.2581,124.3361,124.1315,124.2581,14756.0
2020-10-09 11:05:00,127.56,127.57,127.25,127.3,18365.0,124.2679,124.2776,123.9659,124.0146,18365.0
2020-10-09 11:10:00,127.33,127.57,127.31,127.57,16063.0,124.0438,124.2776,124.0243,124.2776,16063.0
2020-10-09 11:15:00,127.57,127.61,127.51,127.61,12799.0,124.2776,124.3166,124.2192,124.3166,12799.0
2020-10-09 11:20:00,127.61,127.7,127.57,127.59,18412.0,124.3166,124.4043,124.2776,124.2971,18412.0
2020-10-09 11:25:00,127.62,127.72,127.61,127.66,14032.0,124.3263,124.4238,124.3166,124.3653,14032.0
2020-10-09 11:30:00,127.66,128.05,127.66,128.0,21084.0,124.3653,124.7452,124.3653,124.6965,21084.0
2020-10-09 11:35:00,127.99,128.19,127.97,128.09,13580.0,124.6868,124.8816,124.6673,124.7842,13580.0
2020-10-09 11:40:00,128.13,128.33,128.13,128.23,14982.0,124.8232,125.018,124.8232,124.9206,14982.0
2020-10-09 11:45:00,128.23,128.44,128.2,128.33,42399.0,124.9206,125.1252,124.8914,125.018,42399.0
2020-10-09 11:50:00,128.36,128.4,128.03,128.03,27577.0,125.0472,125.0862,124.7258,124.7258,27577.0
2020-10-09 11:55:00,128.03,128.31,127.79,128.27,36887.0,124.7258,124.9985,124.492,124.9596,36887.0
2020-10-09 12:00:00,128.21,128.34,127.93,128.06,46839.0,124.9011,125.0278,124.6283,124.755,46839.0
2020-10-09 12:05:00,128.06,128.29,128.03,128.22,32204.0,124.755,124.979,124.7258,124.9109,32204.0
2020-10-09 12:10:00,128.24,128.25,128.03,128.18,21468.0,124.9303,124.9401,124.7258,124.8719,21468.0
2020-10-09 12:15:00,128.19,128.24,128.14,128.17,16839.0,124.8816,124.9303,124.8329,124.8621,16839.0
2020-10-09 12:20:00,128.16,128.29,128.16,128.2,11724.0,124.8524,124.979,124.8524,124.8914,11724.0
2020-10-09 12:25:00,128.2,128.2,127.88,128.06,17505.0,124.8914,124.8914,124.5796,124.755,17505.0
2020-10-09 12:30:00,128.09,128.16,127.98,128.01,17543.0,124.7842,124.8524,124.677,124.7063,17543.0
2020-10-09 12:35:00,127.97,128.15,127.97,128.05,11494.0,124.6673,124.8427,124.6673,124.7452,11494.0
2020-10-09 12:40:00,128.03,128.04,127.66,127.66,12619.0,124.7258,124.7355,124.3653,124.3653,12619.0
2020-10-09 12:45:00,127.66,127.7,127.4,127.53,9253.0,124.3653,124.4043,124.112,124.2387,9253.0
2020-10-09 12:50:00,127.53,127.66,127.41,127.66,6972.0,124.2387,124.3653,124.1218,124.3653,6972.0
2020-10-09 12:55:00,127.64,127.75,127.58,127.68,8982.0,124.3458,124.453,124.2874,124.3848,8982.0
2020-10-09 13:00:00,127.68,127.73,127.36,127.71,9516.0,124.3848,124.4335,124.073,124.414,9516.0
2020-10-09 13:05:00,127.7,127.78,127.64,127.69,5773.0,124.4043,124.4822,124.3458,124.3945,5773.0
2020-10-09 13:10:00,127.69,127.69,127.63,127.65,4028.0,124.3945,124.3945,124.3361,124.3556,4028.0
2020-10-09 13:15:00,127.66,127.72,127.57,127.68,5369.0,124.3653,124.4238,124.2776,124.3848,5369.0
2020-10-09 13:20:00,127.69,127.69,127.57,127.61,3271.0,124.3945,124.3945,124.2776,124.3166,3271.0
2020-10-09 13:25:00,127.57,127.66,127.53,127.61,8638.0,124.2776,124.3653,124.2387,124.3166,8638.0
2020-10-09 13:30:00,127.6,127.62,127.51,127.51,6192.0,124.3069,124.3263,124.2192,124.2192,6192.0
2020-10-09 13:35:00,127.5,127.5,127.44,127.5,3218.0,124.2094,124.2094,124.151,124.2094,3218.0
2020-10-09 13:40:00,127.54,127.74,127.54,127.73,13532.0,124.2484,124.4432,124.2484,124.4335,13532.0
2020-10-09 13:45:00,127.71,127.75,127.45,127.49,16592.0,124.414,124.453,124.1607,124.1997,16592.0
2020-10-09 13:50:00,127.49,127.63,127.47,127.63,19403.0,124.1997,124.3361,124.1802,124.3361,19403.0
2020-10-09 13:55:00,127.63,127.75,127.6,127.66,5621.0,124.3361,124.453,124.3069,124.3653,5621.0
2020-10-09 14:00:00,127.68,127.72,127.47,127.54,6278.0,124.3848,124.4238,124.1802,124.2484,6278.0
2020-10-09 14:05:00,127.55,127.68,127.49,127.49,5238.0,124.2581,124.3848,124.1997,124.1997,5238.0
2020-10-09 14:10:00,127.52,127.54,127.18,127.23,10825.0,124.2289,124.2484,123.8977,123.9464,10825.0
2020-10-09 14:15:00,127.24,127.27,127.12,127.25,6446.0,123.9561,123.9854,123.8392,123.9659,6446.0
2020-10-09 14:20:00,127.26,127.26,127.15,127.16,7365.0,123.9756,123.9756,123.8685,123.8782,7365.0
2020-10-09 14:25:00,127.19,127.34,127.15,127.21,6768.0,123.9074,124.0536,123.8685,123.9269,6768.0
2020-10-09 14:30:00,127.18,127.26,127.06,127.07,9261.0,123.8977,123.9756,123.7808,123.7905,9261.0
2020-10-09 14:35:00,127.05,127.16,126.96,127.06,17644.0,123.771,123.8782,123.6834,123.7808,17644.0
2020-10-09 14:40:00,127.04,127.12,126.97,127.02,8715.0,123.7613,123.8392,123.6931,123.7418,8715.0
2020-10-09 14:45:00,127.0,127.01,126.82,126.82,7546.0,123.7223,123.7321,123.547,123.547,7546.0
2020-10-09 14:50:00,126.81,126.88,126.63,126.8,12793.0,123.5372,123.6054,123.3619,123.5275,12793.0
2020-10-09 14:55:00,126.82,126.95,126.81,126.92,4582.0,123.547,123.6736,123.5372,123.6444,4582.0
2020-10-09 15:00:00,126.9,126.99,126.86,126.98,5401.0,123.6249,123.7126,123.586,123.7029,5401.0
2020-10-09 15:05:00,126.95,126.97,126.83,126.86,4155.0,123.6736,123.6931,123.5567,123.586,4155.0
2020-10-09 15:10:00,126.86,126.91,126.86,126.87,4573.0,123.586,123.6347,123.586,123.5957,4573.0
2020-10-09 15:15:00,126.89,127.02,126.87,126.98,10605.0,123.6152,123.7418,123.5957,123.7029,10605.0
2020-10-09 15:20:00,127.02,127.26,127.0,127.22,8867.0,123.7418,123.9756,123.7223,123.9367,8867.0
2020-10-09 15:25:00,127.22,127.25,127.14,127.19,9636.0,123.9367,123.9659,123.8587,123.9074,9636.0
2020-10-09 15:30:00,127.21,127.23,127.08,127.1,12585.0,123.9269,123.9464,123.8003,123.8198,12585.0
2020-10-09 15:35:00,127.11,127.22,127.07,127.13,13973.0,123.8295,123.9367,123.7905,123.849,13973.0
2020-10-09 15:40:00,127.14,127.22,127.13,127.22,13652.0,123.8587,123.9367,123.849,123.9367,13652.0
2020-10-09 15:45:00,127.22,127.28,127.19,127.22,22562.0,123.9367,123.9951,123.9074,123.9367,22562.0
2020-10-09 15:50:00,127.22,127.41,127.22,127.37,33200.0,123.9367,124.1218,123.9367,124.0828,33200.0
2020-10-09 15:55:00,127.39,127.53,127.37,127.45,71029.0,124.1023,124.2387,124.0828,124.1607,71029.0
2020-10-12 09:30:00,129.38,129.4,128.39,128.39,82517.0,126.0409,126.0604,125.0765,125.0765,82517.0
2020-10-12 09:35:00,128.38,128.89,128.38,128.64,25851.0,125.0667,125.5636,125.0667,125.32,25851.0
2020-10-12 09:40:00,128.77,129.16,128.6,128.83,21119.0,125.4467,125.8266,125.281,125.5051,21119.0
2020-10-12 09:45:00,128.84,128.88,128.39,128.72,21739.0,125.5149,125.5538,125.0765,125.3979,21739.0
2020-10-12 09:50:00,128.8,128.8,128.24,128.24,13167.0,125.4759,125.4759,124.9303,124.9303,13167.0
2020-10-12 09:55:00,128.36,128.4,128.08,128.1,15445.0,125.0472,125.0862,124.7745,124.794,15445.0
2020-10-12 10:00:00,128.12,128.41,127.83,128.14,14490.0,124.8134,125.0959,124.5309,124.8329,14490.0
2020-10-12 10:05:00,128.21,128.49,128.21,128.23,6800.0,124.9011,125.1739,124.9011,124.9206,6800.0
2020-10-12 10:10:00,128.25,128.27,128.04,128.27,8452.0,124.9401,124.9596,124.7355,124.9596,8452.0
2020-10-12 10:15:00,128.36,128.43,128.28,128.37,7310.0,125.0472,125.1154,124.9693,125.057,7310.0
2020-10-12 10:20:00,128.41,128.61,128.36,128.39,7991.0,125.0959,125.2908,125.0472,125.0765,7991.0
2020-10-12 10:25:00,128.41,128.49,128.27,128.32,8685.0,125.0959,125.1739,124.9596,125.0083,8685.0
2020-10-12 10:30:00,128.44,128.55,128.36,128.48,5822.0,125.1252,125.2323,125.0472,125.1641,5822.0
2020-10-12 10:35:00,128.55,128.73,128.52,128.63,8889.0,125.2323,125.4077,125.2031,125.3103,8889.0
2020-10-12 10:40:00,128.6,128.86,128.6,128.78,9106.0,125.281,125.5343,125.281,125.4564,9106.0
2020-10-12 10:45:00,128.77,128.84,128.59,128.84,7459.0,125.4467,125.5149,125.2713,125.5149,7459.0
2020-10-12 10:50:00,128.88,129.09,128.72,129.09,11883.0,125.5538,125.7584,125.3979,125.7584,11883.0
2020-10-12 10:55:00,129.11,129.45,129.08,129.34,63841.0,125.7779,126.1091,125.7487,126.0019,63841.0
2020-10-12 11:00:00,129.34,129.38,129.08,129.21,8038.0,126.0019,126.0409,125.7487,125.8753,8038.0
2020-10-12 11:05:00,129.15,129.43,129.14,129.35,6651.0,125.8169,126.0896,125.8071,126.0117,6651.0
2020-10-12 11:10:00,129.4,129.54,129.37,129.38,19876.0,126.0604,126.1968,126.0312,126.0409,19876.0
2020-10-12 11:15:00,129.39,129.47,129.36,129.4,12462.0,126.0507,126.1286,126.0214,126.0604,12462.0
2020-10-12 11:20:00,129.41,129.48,129.34,129.42,9244.0,126.0701,126.1383,126.0019,126.0799,9244.0
2020-10-12 11:25:00,129.42,129.67,129.41,129.62,28181.0,126.0799,126.3234,126.0701,126.2747,28181.0
2020-10-12 11:30:00,129.62,129.98,129.62,129.97,10706.0,126.2747,126.6254,126.2747,126.6157,10706.0
2020-10-12 11:35:00,129.95,130.11,129.82,130.11,19435.0,126.5962,126.7521,126.4696,126.7521,19435.0
2020-10-12 11:40:00,130.13,130.22,129.99,130.18,13677.0,126.7716,126.8592,126.6352,126.8203,13677.0
2020-10-12 11:45:00,130.17,130.28,130.09,130.22,11744.0,126.8105,126.9177,126.7326,126.8592,11744.0
2020-10-12 11:50:00,130.26,130.27,129.82,130.06,24086.0,126.8982,126.9079,126.4696,126.7034,24086.0
2020-10-12 11:55:00,130.07,130.29,129.98,130.05,15301.0,126.7131,126.9274,126.6254,126.6936,15301.0
2020-10-12 12:00:00,130.05,130.18,129.98,130.15,11058.0,126.6936,126.8203,126.6254,126.791,11058.0
2020-10-12 12:05:00,130.18,130.43,130.18,130.33,14099.0,126.8203,127.0638,126.8203,126.9664,14099.0
2020-10-12 12:10:00,130.28,130.58,130.28,130.55,12876.0,126.9177,127.2099,126.9177,127.1807,12876.0
2020-10-12 12:15:00,130.56,130.73,130.49,130.54,18449.0,127.1905,127.3561,127.1223,127.171,18449.0
2020-10-12 12:20:00,130.57,130.8,130.57,130.69,9270.0,127.2002,127.4243,127.2002,127.3171,9270.0
2020-10-12 12:25:00,130.63,130.95,130.63,130.87,11712.0,127.2587,127.5704,127.2587,127.4925,11712.0
2020-10-12 12:30:00,130.91,131.24,130.91,131.17,18188.0,127.5314,127.8529,127.5314,127.7847,18188.0
2020-10-12 12:35:00,131.19,131.22,130.94,131.11,9168.0,127.8042,127.8334,127.5607,127.7263,9168.0
2020-10-12 12:40:00,131.12,131.34,131.12,131.33,11257.0,127.736,127.9503,127.736,127.9406,11257.0
2020-10-12 12:45:00,131.35,131.39,131.21,131.37,9055.0,127.9601,127.999,127.8237,127.9796,9055.0
2020-10-12 12:50:00,131.43,131.43,131.09,131.24,4910.0,128.038,128.038,127.7068,127.8529,4910.0
2020-10-12 12:55:00,131.25,131.29,131.08,131.29,4757.0,127.8627,127.9016,127.697,127.9016,4757.0
2020-10-12 13:00:00,131.32,131.36,131.0,131.07,5539.0,127.9308,127.9698,127.6191,127.6873,5539.0
2020-10-12 13:05:00,130.96,130.96,130.76,130.8,7454.0,127.5801,127.5801,127.3853,127.4243,7454.0
2020-10-12 13:10:00,130.82,130.91,130.73,130.81,7607.0,127.4438,127.5314,127.3561,127.434,7607.0
2020-10-12 13:15:00,130.85,131.17,130.85,131.1,7888.0,127.473,127.7847,127.473,127.7165,7888.0
2020-10-12 13:20:00,131.08,131.17,130.95,131.15,11442.0,127.697,127.7847,127.5704,127.7652,11442.0
2020-10-12 13:25:00,131.16,131.3,131.09,131.26,9625.0,127.775,127.9114,127.7068,127.8724,9625.0
2020-10-12 13:30:00,131.31,131.54,131.3,131.48,9375.0,127.9211,128.1452,127.9114,128.0867,9375.0
2020-10-12 13:35:00,131.46,131.56,131.38,131.52,4699.0,128.0672,128.1647,127.9893,128.1257,4699.0
2020-10-12 13:40:00,131.55,131.69,131.52,131.63,7565.0,128.1549,128.2913,128.1257,128.2328,7565.0
2020-10-12 13:45:00,131.64,131.7,131.49,131.58,7447.0,128.2426,128.301,128.0965,128.1841,7447.0
2020-10-12 13:50:00,131.6,131.66,131.47,131.48,6710.0,128.2036,128.2621,128.077,128.0867,6710.0
2020-10-12 13:55:00,131.51,131.63,131.45,131.6,6313.0,128.1159,128.2328,128.0575,128.2036,6313.0
2020-10-12 14:00:00,131.6,131.8,131.57,131.76,6781.0,128.2036,128.3985,128.1744,128.3595,6781.0
2020-10-12 14:05:00,131.7,131.9,131.68,131.9,10656.0,128.301,128.4959,128.2816,128.4959,10656.0
2020-10-12 14:10:00,131.9,132.01,131.79,131.79,13311.0,128.4959,128.603,128.3887,128.3887,13311.0
2020-10-12 14:15:00,131.82,131.98,131.77,131.78,9472.0,128.4179,128.5738,128.3692,128.379,9472.0
2020-10-12 14:20:00,131.81,132.0,131.73,131.89,9360.0,128.4082,128.5933,128.3303,128.4861,9360.0
2020-10-12 14:25:00,131.88,132.04,131.87,132.0,10474.0,128.4764,128.6323,128.4667,128.5933,10474.0
2020-10-12 14:30:00,131.99,132.07,131.95,132.01,11155.0,128.5836,128.6615,128.5446,128.603,11155.0
2020-10-12 14:35:00,132.01,132.04,131.76,131.88,16377.0,128.603,128.6323,128.3595,128.4764,16377.0
2020-10-12 14:40:00,131.9,131.95,131.56,131.83,14480.0,128.4959,128.5446,128.1647,128.4277,14480.0
2020-10-12 14:45:00,131.78,131.95,131.73,131.9,14010.0,128.379,128.5446,128.3303,128.4959,14010.0
2020-10-12 14:50:00,131.96,132.05,131.87,131.9,8669.0,128.5543,128.642,128.4667,128.4959,8669.0
2020-10-12 14:55:00,131.89,131.89,131.66,131.74,12670.0,128.4861,128.4861,128.2621,128.34,12670.0
2020-10-12 15:00:00,131.76,131.84,131.54,131.66,10023.0,128.3595,128.4374,128.1452,128.2621,10023.0
2020-10-12 15:05:00,131.66,131.74,131.48,131.48,9977.0,128.2621,128.34,128.0867,128.0867,9977.0
2020-10-12 15:10:00,131.36,131.56,131.32,131.4,10200.0,127.9698,128.1647,127.9308,128.0088,10200.0
2020-10-12 15:15:00,131.48,131.56,131.25,131.42,13416.0,128.0867,128.1647,127.8627,128.0283,13416.0
2020-10-12 15:20:00,131.44,131.46,131.18,131.21,16639.0,128.0478,128.0672,127.7945,127.8237,16639.0
2020-10-12 15:25:00,131.28,131.35,131.17,131.34,14740.0,127.8919,127.9601,127.7847,127.9503,14740.0
2020-10-12 15:30:00,131.34,131.34,131.05,131.05,16036.0,127.9503,127.9503,127.6678,127.6678,16036.0
2020-10-12 15:35:00,131.08,131.1,130.88,131.1,37122.0,127.697,127.7165,127.5022,127.7165,37122.0
2020-10-12 15:40:00,131.03,131.09,130.9,130.9,13132.0,127.6483,127.7068,127.5217,127.5217,13132.0
2020-10-12 15:45:00,130.9,131.02,130.75,130.82,20805.0,127.5217,127.6386,127.3756,127.4438,20805.0
2020-10-12 15:50:00,130.82,131.02,130.6,130.96,32875.0,127.4438,127.6386,127.2294,127.5801,32875.0
2020-10-12 15:55:00,130.93,131.08,130.87,130.88,47939.0,127.5509,127.697,127.4925,127.5022,47939.0
2020-10-13 09:30:00,131.53,132.09,131.05,131.3,78831.0,128.1354,128.681,127.6678,127.9114,78831.0
2020-10-13 09:35:00,131.31,131.45,130.62,130.62,24815.0,127.9211,128.0575,127.2489,127.2489,24815.0
2020-10-13 09:40:00,130.65,131.2,130.65,130.91,25445.0,127.2781,127.8139,127.2781,127.5314,25445.0
2020-10-13 09:45:00,130.9,131.18,130.67,131.08,27095.0,127.5217,127.7945,127.2976,127.697,27095.0
2020-10-13 09:50:00,131.15,131.21,130.89,131.14,21728.0,127.7652,127.8237,127.5119,127.7555,21728.0
2020-10-13 09:55:00,131.2,131.23,131.08,131.17,11667.0,127.8139,127.8432,127.697,127.7847,11667.0
2020-10-13 10:00:00,131.19,131.21,130.61,130.61,17657.0,127.8042,127.8237,127.2392,127.2392,17657.0
2020-10-13 10:05:00,130.59,130.91,130.5,130.91,16604.0,127.2197,127.5314,127.132,127.5314,16604.0
2020-10-13 10:10:00,130.9,131.06,130.8,131.0,18919.0,127.5217,127.6776,127.4243,127.6191,18919.0
2020-10-13 10:15:00,131.01,131.08,130.86,130.92,20930.0,127.6288,127.697,127.4827,127.5412,20930.0
2020-10-13 10:20:00,130.9,131.17,130.9,131.13,10926.0,127.5217,127.7847,127.5217,127.7458,10926.0
2020-10-13 10:25:00,131.13,131.19,131.0,131.0,7100.0,127.7458,127.8042,127.6191,127.6191,7100.0
2020-10-13 10:30:00,131.0,131.01,130.41,130.5,16036.0,127.6191,127.6288,127.0443,127.132,16036.0
2020-10-13 10:35:00,130.46,130.56,130.16,130.5,11625.0,127.093,127.1905,126.8008,127.132,11625.0
2020-10-13 10:40:00,130.49,130.74,130.39,130.56,19367.0,127.1223,127.3658,127.0248,127.1905,19367.0
2020-10-13 10:45:00,130.6,130.73,130.47,130.57,17219.0,127.2294,127.3561,127.1028,127.2002,17219.0
2020-10-13 10:50:00,130.6,130.8,130.53,130.8,14438.0,127.2294,127.4243,127.1612,127.4243,14438.0
2020-10-13 10:55:00,130.79,131.05,130.78,131.04,10919.0,127.4145,127.6678,127.4048,127.6581,10919.0
2020-10-13 11:00:00,131.03,131.12,130.94,131.1,7784.0,127.6483,127.736,127.5607,127.7165,7784.0
2020-10-13 11:05:00,131.08,131.34,131.06,131.31,10059.0,127.697,127.9503,127.6776,127.9211,10059.0
2020-10-13 11:10:00,131.37,131.53,131.36,131.4,14589.0,127.9796,128.1354,127.9698,128.0088,14589.0
2020-10-13 11:15:00,131.4,131.43,131.12,131.35,24480.0,128.0088,128.038,127.736,127.9601,24480.0
2020-10-13 11:20:00,131.32,132.12,131.32,132.11,8098.0,127.9308,128.7102,127.9308,128.7005,8098.0
2020-10-13 11:25:00,132.11,132.22,132.04,132.11,8483.0,128.7005,128.8076,128.6323,128.7005,8483.0
2020-10-13 11:30:00,132.1,132.58,132.05,132.58,6382.0,128.6907,129.1583,128.642,129.1583,6382.0
2020-10-13 11:35:00,132.58,132.71,132.49,132.66,42104.0,129.1583,129.285,129.0707,129.2363,42104.0
2020-10-13 11:40:00,132.65,132.69,132.39,132.49,12966.0,129.2265,129.2655,128.9732,129.0707,12966.0
2020-10-13 11:45:00,132.51,132.51,132.28,132.33,8873.0,129.0901,129.0901,128.8661,128.9148,8873.0
2020-10-13 11:50:00,132.24,132.46,132.2,132.2,13166.0,128.8271,129.0414,128.7881,128.7881,13166.0
2020-10-13 11:55:00,132.17,132.23,132.03,132.18,7978.0,128.7589,128.8174,128.6225,128.7687,7978.0
2020-10-13 12:00:00,132.22,132.45,132.12,132.24,9737.0,128.8076,129.0317,128.7102,128.8271,9737.0
2020-10-13 12:05:00,132.25,132.3,132.13,132.14,5019.0,128.8368,128.8856,128.7199,128.7297,5019.0
2020-10-13 12:10:00,132.15,132.15,131.83,131.96,7314.0,128.7394,128.7394,128.4277,128.5543,7314.0
2020-10-13 12:15:00,131.94,131.96,131.66,131.75,7079.0,128.5348,128.5543,128.2621,128.3498,7079.0
2020-10-13 12:20:00,131.75,131.84,131.68,131.79,4129.0,128.3498,128.4374,128.2816,128.3887,4129.0
2020-10-13 12:25:00,131.84,132.02,131.84,131.93,4371.0,128.4374,128.6128,128.4374,128.5251,4371.0
2020-10-13 12:30:00,131.92,132.12,131.88,132.01,4300.0,128.5154,128.7102,128.4764,128.603,4300.0
2020-10-13 12:35:00,132.03,132.13,131.87,132.0,4646.0,128.6225,128.7199,128.4667,128.5933,4646.0
2020-10-13 12:40:00,131.99,132.07,131.87,132.04,4977.0,128.5836,128.6615,128.4667,128.6323,4977.0
2020-10-13 12:45:00,132.0,132.01,131.7,131.84,5895.0,128.5933,128.603,128.301,128.4374,5895.0
2020-10-13 12:50:00,131.82,131.96,131.73,131.81,7661.0,128.4179,128.5543,128.3303,128.4082,7661.0
2020-10-13 12:55:00,131.85,131.95,131.79,131.85,4301.0,128.4472,128.5446,128.3887,128.4472,4301.0
2020-10-13 13:00:00,131.94,131.95,131.76,131.93,5186.0,128.5348,128.5446,128.3595,128.5251,5186.0
2020-10-13 13:05:00,131.88,131.89,131.54,131.54,6780.0,128.4764,128.4861,128.1452,128.1452,6780.0
2020-10-13 13:10:00,131.59,131.95,131.58,131.95,7474.0,128.1939,128.5446,128.1841,128.5446,7474.0
2020-10-13 13:15:00,131.96,132.43,131.91,132.4,37995.0,128.5543,129.0122,128.5056,128.983,37995.0
2020-10-13 13:20:00,132.4,132.54,132.05,132.22,65863.0,128.983,129.1194,128.642,128.8076,65863.0
2020-10-13 13:25:00,132.13,132.2,132.04,132.08,6118.0,128.7199,128.7881,128.6323,128.6712,6118.0
2020-10-13 13:30:00,132.06,132.67,131.82,132.05,142143.0,128.6517,129.246,128.4179,128.642,142143.0
2020-10-13 13:35:00,132.04,132.08,131.82,132.05,9941.0,128.6323,128.6712,128.4179,128.642,9941.0
2020-10-13 13:40:00,132.03,132.04,131.74,131.75,11730.0,128.6225,128.6323,128.34,128.3498,11730.0
2020-10-13 13:45:00,131.78,132.14,131.71,131.93,7206.0,128.379,128.7297,128.3108,128.5251,7206.0
2020-10-13 13:50:00,131.99,132.1,131.94,132.04,4480.0,128.5836,128.6907,128.5348,128.6323,4480.0
2020-10-13 13:55:00,132.05,132.07,131.68,131.85,9689.0,128.642,128.6615,128.2816,128.4472,9689.0
2020-10-13 14:00:00,131.84,131.85,131.66,131.77,8723.0,128.4374,128.4472,128.2621,128.3692,8723.0
2020-10-13 14:05:00,131.78,131.95,131.77,131.94,7798.0,128.379,128.5446,128.3692,128.5348,7798.0
2020-10-13 14:10:00,131.94,132.04,131.85,131.99,8856.0,128.5348,128.6323,128.4472,128.5836,8856.0
2020-10-13 14:15:00,131.94,132.24,131.9,132.23,4548.0,128.5348,128.8271,128.4959,128.8174,4548.0
2020-10-13 14:20:00,132.19,132.23,132.03,132.2,5829.0,128.7784,128.8174,128.6225,128.7881,5829.0
2020-10-13 14:25:00,132.18,132.21,131.91,131.92,4313.0,128.7687,128.7979,128.5056,128.5154,4313.0
2020-10-13 14:30:00,131.89,132.28,131.71,132.28,6317.0,128.4861,128.8661,128.3108,128.8661,6317.0
2020-10-13 14:35:00,132.28,132.47,132.21,132.44,6244.0,128.8661,129.0512,128.7979,129.0219,6244.0
2020-10-13 14:40:00,132.4,132.57,132.31,132.57,4839.0,128.983,129.1486,128.8953,129.1486,4839.0
2020-10-13 14:45:00,132.57,132.64,132.38,132.46,6485.0,129.1486,129.2168,128.9635,129.0414,6485.0
2020-10-13 14:50:00,132.49,132.58,132.43,132.49,6462.0,129.0707,129.1583,129.0122,129.0707,6462.0
2020-10-13 14:55:00,132.51,132.77,132.47,132.71,7470.0,129.0901,129.3434,129.0512,129.285,7470.0
2020-10-13 15:00:00,132.71,132.87,132.67,132.82,9428.0,129.285,129.4408,129.246,129.3921,9428.0
2020-10-13 15:05:00,132.81,132.91,132.81,132.85,8297.0,129.3824,129.4798,129.3824,129.4214,8297.0
2020-10-13 15:10:00,132.87,133.16,132.86,133.14,12226.0,129.4408,129.7234,129.4311,129.7039,12226.0
2020-10-13 15:15:00,133.14,133.33,133.11,133.31,13202.0,129.7039,129.889,129.6747,129.8695,13202.0
2020-10-13 15:20:00,133.28,133.54,133.26,133.47,11531.0,129.8403,130.0936,129.8208,130.0254,11531.0
2020-10-13 15:25:00,133.44,133.54,133.28,133.44,12572.0,129.9961,130.0936,129.8403,129.9961,12572.0
2020-10-13 15:30:00,133.46,133.51,133.35,133.35,14870.0,130.0156,130.0643,129.9085,129.9085,14870.0
2020-10-13 15:35:00,133.4,133.4,133.05,133.11,30316.0,129.9572,129.9572,129.6162,129.6747,30316.0
2020-10-13 15:40:00,133.16,133.43,133.14,133.4,11923.0,129.7234,129.9864,129.7039,129.9572,11923.0
2020-10-13 15:45:00,133.38,133.42,133.16,133.16,19699.0,129.9377,129.9767,129.7234,129.7234,19699.0
2020-10-13 15:50:00,133.19,133.33,133.01,133.08,47550.0,129.7526,129.889,129.5772,129.6454,47550.0
2020-10-13 15:55:00,133.06,133.24,132.91,133.0,93005.0,129.6259,129.8013,129.4798,129.5675,93005.0
2020-10-14 09:30:00,133.79,133.86,132.6,132.73,58100.0,130.3371,130.4053,129.1778,129.3045,58100.0
2020-10-14 09:35:00,132.75,132.82,132.13,132.17,24932.0,129.3239,129.3921,128.7199,128.7589,24932.0
2020-10-14 09:40:00,132.12,132.6,131.9,131.99,21702.0,128.7102,129.1778,128.4959,128.5836,21702.0
2020-10-14 09:45:00,131.88,132.47,131.88,132.09,17281.0,128.4764,129.0512,128.4764,128.681,17281.0
2020-10-14 09:50:00,132.11,132.58,132.06,132.58,12921.0,128.7005,129.1583,128.6517,129.1583,12921.0
2020-10-14 09:55:00,132.64,132.76,132.44,132.55,29243.0,129.2168,129.3337,129.0219,129.1291,29243.0
2020-10-14 10:00:00,132.5,132.51,132.25,132.4,11637.0,129.0804,129.0901,128.8368,128.983,11637.0
2020-10-14 10:05:00,132.44,132.79,132.28,132.78,5495.0,129.0219,129.3629,128.8661,129.3532,5495.0
2020-10-14 10:10:00,132.87,132.97,132.54,132.63,8063.0,129.4408,129.5383,129.1194,129.207,8063.0
2020-10-14 10:15:00,132.57,132.62,132.43,132.56,6040.0,129.1486,129.1973,129.0122,129.1388,6040.0
2020-10-14 10:20:00,132.57,132.61,132.32,132.39,11567.0,129.1486,129.1876,128.905,128.9732,11567.0
2020-10-14 10:25:00,132.4,132.57,132.27,132.51,16358.0,128.983,129.1486,128.8563,129.0901,16358.0
2020-10-14 10:30:00,132.51,132.64,132.25,132.55,13169.0,129.0901,129.2168,128.8368,129.1291,13169.0
2020-10-14 10:35:00,132.64,132.9,132.58,132.83,10395.0,129.2168,129.4701,129.1583,129.4019,10395.0
2020-10-14 10:40:00,132.86,133.05,132.84,132.91,11759.0,129.4311,129.6162,129.4116,129.4798,11759.0
2020-10-14 10:45:00,132.93,133.05,132.8,133.05,7613.0,129.4993,129.6162,129.3727,129.6162,7613.0
2020-10-14 10:50:00,133.06,133.09,132.92,133.09,7659.0,129.6259,129.6552,129.4896,129.6552,7659.0
2020-10-14 10:55:00,133.04,133.04,132.64,132.88,18301.0,129.6065,129.6065,129.2168,129.4506,18301.0
2020-10-14 11:00:00,132.89,133.09,132.82,133.09,33147.0,129.4603,129.6552,129.3921,129.6552,33147.0
2020-10-14 11:05:00,133.09,133.31,133.09,133.31,11717.0,129.6552,129.8695,129.6552,129.8695,11717.0
2020-10-14 11:10:00,133.28,133.75,133.15,133.61,125876.0,129.8403,130.2981,129.7136,130.1617,125876.0
2020-10-14 11:15:00,133.6,133.65,133.14,133.25,77635.0,130.152,130.2007,129.7039,129.811,77635.0
2020-10-14 11:20:00,133.25,133.25,132.77,133.05,48476.0,129.811,129.811,129.3434,129.6162,48476.0
2020-10-14 11:25:00,132.99,133.36,132.68,132.76,31677.0,129.5577,129.9182,129.2557,129.3337,31677.0
2020-10-14 11:30:00,132.83,132.94,132.7,132.85,13161.0,129.4019,129.509,129.2752,129.4214,13161.0
2020-10-14 11:35:00,132.82,132.93,132.63,132.69,16628.0,129.3921,129.4993,129.207,129.2655,16628.0
2020-10-14 11:40:00,132.69,133.16,132.65,133.15,37989.0,129.2655,129.7234,129.2265,129.7136,37989.0
2020-10-14 11:45:00,133.16,133.16,132.78,132.9,26223.0,129.7234,129.7234,129.3532,129.4701,26223.0
2020-10-14 11:50:00,132.88,132.9,132.24,132.26,24484.0,129.4506,129.4701,128.8271,128.8466,24484.0
2020-10-14 11:55:00,132.3,132.41,132.17,132.25,12497.0,128.8856,128.9927,128.7589,128.8368,12497.0
2020-10-14 12:00:00,132.24,132.3,131.99,132.27,16664.0,128.8271,128.8856,128.5836,128.8563,16664.0
2020-10-14 12:05:00,132.27,132.29,132.11,132.11,12452.0,128.8563,128.8758,128.7005,128.7005,12452.0
2020-10-14 12:10:00,132.0,132.12,131.96,131.99,9678.0,128.5933,128.7102,128.5543,128.5836,9678.0
2020-10-14 12:15:00,132.02,132.13,131.79,131.83,19363.0,128.6128,128.7199,128.3887,128.4277,19363.0
2020-10-14 12:20:00,131.85,131.95,131.74,131.8,22581.0,128.4472,128.5446,128.34,128.3985,22581.0
2020-10-14 12:25:00,131.8,131.97,131.74,131.87,17160.0,128.3985,128.5641,128.34,128.4667,17160.0
2020-10-14 12:30:00,131.87,132.19,131.82,132.08,27539.0,128.4667,128.7784,128.4179,128.6712,27539.0
2020-10-14 12:35:00,132.08,132.19,131.91,132.1,19632.0,128.6712,128.7784,128.5056,128.6907,19632.0
2020-10-14 12:40:00,132.15,132.33,132.1,132.27,13937.0,128.7394,128.9148,128.6907,128.8563,13937.0
2020-10-14 12:45:00,132.27,132.39,132.17,132.34,8189.0,128.8563,128.9732,128.7589,128.9245,8189.0
2020-10-14 12:50:00,132.28,132.33,132.17,132.26,4904.0,128.8661,128.9148,128.7589,128.8466,4904.0
2020-10-14 12:55:00,132.31,132.44,132.1,132.25,10216.0,128.8953,129.0219,128.6907,128.8368,10216.0
2020-10-14 13:00:00,132.19,132.3,132.14,132.26,9400.0,128.7784,128.8856,128.7297,128.8466,9400.0
2020-10-14 13:05:00,132.26,132.43,132.23,132.32,13297.0,128.8466,129.0122,128.8174,128.905,13297.0
2020-10-14 13:10:00,132.3,132.36,132.17,132.27,7153.0,128.8856,128.944,128.7589,128.8563,7153.0
2020-10-14 13:15:00,132.28,132.46,132.24,132.29,8916.0,128.8661,129.0414,128.8271,128.8758,8916.0
2020-10-14 13:20:00,132.29,132.4,132.17,132.35,18058.0,128.8758,128.983,128.7589,128.9343,18058.0
2020-10-14 13:25:00,132.34,132.36,132.16,132.21,21188.0,128.9245,128.944,128.7492,128.7979,21188.0
2020-10-14 13:30:00,132.21,132.31,131.78,131.83,30286.0,128.7979,128.8953,128.379,128.4277,30286.0
2020-10-14 13:35:00,131.85,132.04,131.83,131.99,12822.0,128.4472,128.6323,128.4277,128.5836,12822.0
2020-10-14 13:40:00,132.03,132.16,131.96,132.12,9067.0,128.6225,128.7492,128.5543,128.7102,9067.0
2020-10-14 13:45:00,132.1,132.18,132.02,132.13,7123.0,128.6907,128.7687,128.6128,128.7199,7123.0
2020-10-14 13:50:00,132.16,132.34,132.16,132.33,6625.0,128.7492,128.9245,128.7492,128.9148,6625.0
2020-10-14 13:55:00,132.34,132.36,132.27,132.34,7462.0,128.9245,128.944,128.8563,128.9245,7462.0
2020-10-14 14:00:00,132.34,132.54,132.29,132.35,7539.0,128.9245,129.1194,128.8758,128.9343,7539.0
2020-10-14 14:05:00,132.3,132.71,132.3,132.56,9184.0,128.8856,129.285,128.8856,129.1388,9184.0
2020-10-14 14:10:00,132.51,132.69,132.46,132.55,5008.0,129.0901,129.2655,129.0414,129.1291,5008.0
2020-10-14 14:15:00,132.54,132.58,132.42,132.49,10429.0,129.1194,129.1583,129.0025,129.0707,10429.0
2020-10-14 14:20:00,132.47,132.53,132.33,132.38,3787.0,129.0512,129.1096,128.9148,128.9635,3787.0
2020-10-14 14:25:00,132.34,132.37,132.11,132.18,5812.0,128.9245,128.9537,128.7005,128.7687,5812.0
2020-10-14 14:30:00,132.2,132.26,132.05,132.11,8854.0,128.7881,128.8466,128.642,128.7005,8854.0
2020-10-14 14:35:00,132.11,132.16,132.01,132.08,7351.0,128.7005,128.7492,128.603,128.6712,7351.0
2020-10-14 14:40:00,132.05,132.28,132.02,132.13,10103.0,128.642,128.8661,128.6128,128.7199,10103.0
2020-10-14 14:45:00,132.11,132.33,132.05,132.26,7573.0,128.7005,128.9148,128.642,128.8466,7573.0
2020-10-14 14:50:00,132.22,132.33,132.14,132.3,6154.0,128.8076,128.9148,128.7297,128.8856,6154.0
2020-10-14 14:55:00,132.33,132.56,132.28,132.48,5247.0,128.9148,129.1388,128.8661,129.0609,5247.0
2020-10-14 15:00:00,132.54,132.61,132.34,132.61,9267.0,129.1194,129.1876,128.9245,129.1876,9267.0
2020-10-14 15:05:00,132.56,132.72,132.5,132.68,6321.0,129.1388,129.2947,129.0804,129.2557,6321.0
2020-10-14 15:10:00,132.69,132.98,132.69,132.97,7756.0,129.2655,129.548,129.2655,129.5383,7756.0
2020-10-14 15:15:00,132.99,132.99,132.82,132.85,9279.0,129.5577,129.5577,129.3921,129.4214,9279.0
2020-10-14 15:20:00,132.87,133.08,132.87,133.03,13301.0,129.4408,129.6454,129.4408,129.5967,13301.0
2020-10-14 15:25:00,132.97,133.06,132.88,133.0,14408.0,129.5383,129.6259,129.4506,129.5675,14408.0
2020-10-14 15:30:00,132.98,133.31,132.91,133.14,16133.0,129.548,129.8695,129.4798,129.7039,16133.0
2020-10-14 15:35:00,133.12,133.15,132.89,132.97,12607.0,129.6844,129.7136,129.4603,129.5383,12607.0
2020-10-14 15:40:00,133.01,133.15,132.98,133.08,18195.0,129.5772,129.7136,129.548,129.6454,18195.0
2020-10-14 15:45:00,133.06,133.06,132.75,132.88,15763.0,129.6259,129.6259,129.3239,129.4506,15763.0
2020-10-14 15:50:00,132.89,132.97,132.73,132.88,58530.0,129.4603,129.5383,129.3045,129.4506,58530.0
2020-10-14 15:55:00,132.87,133.03,132.72,132.75,74733.0,129.4408,129.5967,129.2947,129.3239,74733.0
2020-10-15 09:30:00,131.32,132.33,130.15,131.31,53075.0,127.9308,128.9148,126.791,127.9211,53075.0
2020-10-15 09:35:00,131.3,131.51,131.12,131.32,19385.0,127.9114,128.1159,127.736,127.9308,19385.0
2020-10-15 09:40:00,131.25,131.59,130.91,131.41,21100.0,127.8627,128.1939,127.5314,128.0185,21100.0
2020-10-15 09:45:00,131.41,131.73,131.36,131.72,21581.0,128.0185,128.3303,127.9698,128.3205,21581.0
2020-10-15 09:50:00,131.67,132.13,131.64,132.1,11434.0,128.2718,128.7199,128.2426,128.6907,11434.0
2020-10-15 09:55:00,132.13,132.41,131.63,131.92,23786.0,128.7199,128.9927,128.2328,128.5154,23786.0
2020-10-15 10:00:00,131.87,131.98,131.63,131.64,11586.0,128.4667,128.5738,128.2328,128.2426,11586.0
2020-10-15 10:05:00,131.69,131.8,131.38,131.4,12918.0,128.2913,128.3985,127.9893,128.0088,12918.0
2020-10-15 10:10:00,131.4,131.6,131.19,131.28,4631.0,128.0088,128.2036,127.8042,127.8919,4631.0
2020-10-15 10:15:00,131.0,131.33,130.99,131.2,5632.0,127.6191,127.9406,127.6094,127.8139,5632.0
2020-10-15 10:20:00,131.17,131.49,131.07,131.29,5605.0,127.7847,128.0965,127.6873,127.9016,5605.0
2020-10-15 10:25:00,131.11,131.18,130.36,130.42,6225.0,127.7263,127.7945,126.9956,127.0541,6225.0
2020-10-15 10:30:00,130.43,130.64,130.33,130.58,7512.0,127.0638,127.2684,126.9664,127.2099,7512.0
2020-10-15 10:35:00,130.5,130.57,130.26,130.3,8417.0,127.132,127.2002,126.8982,126.9372,8417.0
2020-10-15 10:40:00,130.31,130.4,130.04,130.2,8372.0,126.9469,127.0346,126.6839,126.8398,8372.0
2020-10-15 10:45:00,130.13,130.47,130.07,130.4,4484.0,126.7716,127.1028,126.7131,127.0346,4484.0
2020-10-15 10:50:00,130.44,130.66,130.39,130.39,6523.0,127.0736,127.2879,127.0248,127.0248,6523.0
2020-10-15 10:55:00,130.44,130.44,130.02,130.31,17141.0,127.0736,127.0736,126.6644,126.9469,17141.0
2020-10-15 11:00:00,130.25,130.49,130.17,130.41,17991.0,126.8885,127.1223,126.8105,127.0443,17991.0
2020-10-15 11:05:00,130.41,130.76,130.35,130.6,19968.0,127.0443,127.3853,126.9859,127.2294,19968.0
2020-10-15 11:10:00,130.6,130.95,130.56,130.94,9530.0,127.2294,127.5704,127.1905,127.5607,9530.0
2020-10-15 11:15:00,130.96,131.23,130.94,131.13,16188.0,127.5801,127.8432,127.5607,127.7458,16188.0
2020-10-15 11:20:00,131.08,131.32,131.03,131.12,55221.0,127.697,127.9308,127.6483,127.736,55221.0
2020-10-15 11:25:00,131.14,131.35,130.92,130.98,22492.0,127.7555,127.9601,127.5412,127.5996,22492.0
2020-10-15 11:30:00,130.99,131.16,130.95,130.97,21663.0,127.6094,127.775,127.5704,127.5899,21663.0
2020-10-15 11:35:00,131.0,131.12,130.87,131.07,15930.0,127.6191,127.736,127.4925,127.6873,15930.0
2020-10-15 11:40:00,131.06,131.15,130.84,130.86,22030.0,127.6776,127.7652,127.4632,127.4827,22030.0
2020-10-15 11:45:00,130.86,130.9,130.59,130.59,9966.0,127.4827,127.5217,127.2197,127.2197,9966.0
2020-10-15 11:50:00,130.63,130.75,130.39,130.67,31490.0,127.2587,127.3756,127.0248,127.2976,31490.0
2020-10-15 11:55:00,130.62,130.63,130.33,130.39,7648.0,127.2489,127.2587,126.9664,127.0248,7648.0
2020-10-15 12:00:00,130.43,130.63,130.41,130.51,4316.0,127.0638,127.2587,127.0443,127.1418,4316.0
2020-10-15 12:05:00,130.55,130.76,130.39,130.47,10696.0,127.1807,127.3853,127.0248,127.1028,10696.0
2020-10-15 12:10:00,130.47,130.56,130.34,130.42,11375.0,127.1028,127.1905,126.9761,127.0541,11375.0
2020-10-15 12:15:00,130.36,130.43,130.27,130.32,5212.0,126.9956,127.0638,126.9079,126.9567,5212.0
2020-10-15 12:20:00,130.32,130.36,130.08,130.11,7714.0,126.9567,126.9956,126.7228,126.7521,7714.0
2020-10-15 12:25:00,130.08,130.27,130.02,130.08,10109.0,126.7228,126.9079,126.6644,126.7228,10109.0
2020-10-15 12:30:00,130.13,130.24,130.03,130.03,6214.0,126.7716,126.8787,126.6741,126.6741,6214.0
2020-10-15 12:35:00,130.06,130.22,129.88,130.16,8388.0,126.7034,126.8592,126.528,126.8008,8388.0
2020-10-15 12:40:00,130.14,130.41,130.09,130.09,6860.0,126.7813,127.0443,126.7326,126.7326,6860.0
2020-10-15 12:45:00,130.07,130.27,130.01,130.22,4063.0,126.7131,126.9079,126.6547,126.8592,4063.0
2020-10-15 12:50:00,130.22,130.53,130.22,130.4,6105.0,126.8592,127.1612,126.8592,127.0346,6105.0
2020-10-15 12:55:00,130.39,130.57,130.39,130.55,5011.0,127.0248,127.2002,127.0248,127.1807,5011.0
2020-10-15 13:00:00,130.51,130.87,130.51,130.78,8529.0,127.1418,127.4925,127.1418,127.4048,8529.0
2020-10-15 13:05:00,130.78,130.81,130.65,130.67,4300.0,127.4048,127.434,127.2781,127.2976,4300.0
2020-10-15 13:10:00,130.63,130.68,130.55,130.65,5020.0,127.2587,127.3074,127.1807,127.2781,5020.0
2020-10-15 13:15:00,130.64,130.78,130.3,130.46,7458.0,127.2684,127.4048,126.9372,127.093,7458.0
2020-10-15 13:20:00,130.42,130.57,130.37,130.44,5082.0,127.0541,127.2002,127.0054,127.0736,5082.0
2020-10-15 13:25:00,130.46,130.63,130.39,130.48,4283.0,127.093,127.2587,127.0248,127.1125,4283.0
2020-10-15 13:30:00,130.51,130.72,130.47,130.65,6013.0,127.1418,127.3463,127.1028,127.2781,6013.0
2020-10-15 13:35:00,130.68,130.83,130.64,130.79,14876.0,127.3074,127.4535,127.2684,127.4145,14876.0
2020-10-15 13:40:00,130.79,131.08,130.77,131.08,7498.0,127.4145,127.697,127.395,127.697,7498.0
2020-10-15 13:45:00,131.09,131.24,131.07,131.18,8138.0,127.7068,127.8529,127.6873,127.7945,8138.0
2020-10-15 13:50:00,131.17,131.31,131.15,131.29,5300.0,127.7847,127.9211,127.7652,127.9016,5300.0
2020-10-15 13:55:00,131.26,131.26,131.11,131.2,5840.0,127.8724,127.8724,127.7263,127.8139,5840.0
2020-10-15 14:00:00,131.27,131.33,131.16,131.3,9357.0,127.8821,127.9406,127.775,127.9114,9357.0
2020-10-15 14:05:00,131.3,131.36,131.23,131.34,9222.0,127.9114,127.9698,127.8432,127.9503,9222.0
2020-10-15 14:10:00,131.3,131.37,131.14,131.25,8076.0,127.9114,127.9796,127.7555,127.8627,8076.0
2020-10-15 14:15:00,131.25,131.28,130.97,131.07,10616.0,127.8627,127.8919,127.5899,127.6873,10616.0
2020-10-15 14:20:00,131.1,131.17,131.01,131.06,14883.0,127.7165,127.7847,127.6288,127.6776,14883.0
2020-10-15 14:25:00,131.09,131.29,131.09,131.23,7988.0,127.7068,127.9016,127.7068,127.8432,7988.0
2020-10-15 14:30:00,131.22,131.46,131.21,131.43,8916.0,127.8334,128.0672,127.8237,128.038,8916.0
2020-10-15 14:35:00,131.39,131.4,130.95,130.96,7300.0,127.999,128.0088,127.5704,127.5801,7300.0
2020-10-15 14:40:00,130.97,131.1,130.91,130.95,7025.0,127.5899,127.7165,127.5314,127.5704,7025.0
2020-10-15 14:45:00,130.95,131.0,130.88,130.98,8723.0,127.5704,127.6191,127.5022,127.5996,8723.0
2020-10-15 14:50:00,130.99,131.05,130.84,130.94,5693.0,127.6094,127.6678,127.4632,127.5607,5693.0
2020-10-15 14:55:00,130.87,130.97,130.81,130.92,4401.0,127.4925,127.5899,127.434,127.5412,4401.0
2020-10-15 15:00:00,130.93,131.26,130.92,131.16,12386.0,127.5509,127.8724,127.5412,127.775,12386.0
2020-10-15 15:05:00,131.16,131.2,131.07,131.18,6544.0,127.775,127.8139,127.6873,127.7945,6544.0
2020-10-15 15:10:00,131.24,131.24,131.05,131.2,6217.0,127.8529,127.8529,127.6678,127.8139,6217.0
2020-10-15 15:15:00,131.23,131.53,131.22,131.5,15726.0,127.8432,128.1354,127.8334,128.1062,15726.0
2020-10-15 15:20:00,131.43,131.54,131.42,131.5,10485.0,128.038,128.1452,128.0283,128.1062,10485.0
2020-10-15 15:25:00,131.52,131.66,131.45,131.59,10565.0,128.1257,128.2621,128.0575,128.1939,10565.0
2020-10-15 15:30:00,131.59,131.7,131.51,131.64,10180.0,128.1939,128.301,128.1159,128.2426,10180.0
2020-10-15 15:35:00,131.65,131.76,131.59,131.59,13183.0,128.2523,128.3595,128.1939,128.1939,13183.0
2020-10-15 15:40:00,131.62,131.68,131.51,131.52,14673.0,128.2231,128.2816,128.1159,128.1257,14673.0
2020-10-15 15:45:00,131.52,131.59,131.43,131.48,15962.0,128.1257,128.1939,128.038,128.0867,15962.0
2020-10-15 15:50:00,131.47,131.68,131.25,131.32,55669.0,128.077,128.2816,127.8627,127.9308,55669.0
2020-10-15 15:55:00,131.3,131.51,131.29,131.33,67789.0,127.9114,128.1159,127.9016,127.9406,67789.0
2020-10-16 09:30:00,132.5,132.77,131.55,132.02,117908.0,129.0804,129.3434,128.1549,128.6128,117908.0
2020-10-16 09:35:00,132.18,132.18,131.73,132.05,12262.0,128.7687,128.7687,128.3303,128.642,12262.0
2020-10-16 09:40:00,132.02,132.42,132.0,132.42,17093.0,128.6128,129.0025,128.5933,129.0025,17093.0
2020-10-16 09:45:00,132.43,132.55,132.19,132.46,8167.0,129.0122,129.1291,128.7784,129.0414,8167.0
2020-10-16 09:50:00,132.46,132.8,132.32,132.34,11624.0,129.0414,129.3727,128.905,128.9245,11624.0
2020-10-16 09:55:00,132.4,132.58,132.28,132.32,7083.0,128.983,129.1583,128.8661,128.905,7083.0
2020-10-16 10:00:00,132.32,132.74,132.32,132.66,9317.0,128.905,129.3142,128.905,129.2363,9317.0
2020-10-16 10:05:00,132.63,133.19,132.62,132.97,13252.0,129.207,129.7526,129.1973,129.5383,13252.0
2020-10-16 10:10:00,133.0,133.22,132.83,132.94,16291.0,129.5675,129.7818,129.4019,129.509,16291.0
2020-10-16 10:15:00,132.89,133.11,132.88,133.11,4336.0,129.4603,129.6747,129.4506,129.6747,4336.0
2020-10-16 10:20:00,133.1,133.26,132.99,133.02,6339.0,129.6649,129.8208,129.5577,129.587,6339.0
2020-10-16 10:25:00,133.02,133.19,132.98,133.09,19131.0,129.587,129.7526,129.548,129.6552,19131.0
2020-10-16 10:30:00,133.1,133.11,132.97,133.06,6396.0,129.6649,129.6747,129.5383,129.6259,6396.0
2020-10-16 10:35:00,132.99,133.07,132.8,133.07,6849.0,129.5577,129.6357,129.3727,129.6357,6849.0
2020-10-16 10:40:00,133.05,133.09,132.75,132.88,13476.0,129.6162,129.6552,129.3239,129.4506,13476.0
2020-10-16 10:45:00,132.91,132.96,132.54,132.55,7910.0,129.4798,129.5285,129.1194,129.1291,7910.0
2020-10-16 10:50:00,132.53,132.59,132.39,132.53,4953.0,129.1096,129.1681,128.9732,129.1096,4953.0
2020-10-16 10:55:00,132.59,132.81,132.57,132.65,6056.0,129.1681,129.3824,129.1486,129.2265,6056.0
2020-10-16 11:00:00,132.63,132.7,132.34,132.34,14289.0,129.207,129.2752,128.9245,128.9245,14289.0
2020-10-16 11:05:00,132.37,132.37,132.06,132.14,8304.0,128.9537,128.9537,128.6517,128.7297,8304.0
2020-10-16 11:10:00,132.15,132.19,131.94,132.06,17113.0,128.7394,128.7784,128.5348,128.6517,17113.0
2020-10-16 11:15:00,132.11,132.13,131.63,131.72,29188.0,128.7005,128.7199,128.2328,128.3205,29188.0
2020-10-16 11:20:00,131.66,131.69,131.05,131.44,27946.0,128.2621,128.2913,127.6678,128.0478,27946.0
2020-10-16 11:25:00,131.37,131.62,131.28,131.46,4342.0,127.9796,128.2231,127.8919,128.0672,4342.0
2020-10-16 11:30:00,131.4,131.94,131.39,131.92,17662.0,128.0088,128.5348,127.999,128.5154,17662.0
2020-10-16 11:35:00,131.82,131.93,131.68,131.68,5838.0,128.4179,128.5251,128.2816,128.2816,5838.0
2020-10-16 11:40:00,131.62,131.89,131.62,131.8,6048.0,128.2231,128.4861,128.2231,128.3985,6048.0
2020-10-16 11:45:00,131.78,131.93,131.73,131.9,4817.0,128.379,128.5251,128.3303,128.4959,4817.0
2020-10-16 11:50:00,131.93,132.07,131.89,132.05,16358.0,128.5251,128.6615,128.4861,128.642,16358.0
2020-10-16 11:55:00,132.02,132.02,131.89,131.95,9080.0,128.6128,128.6128,128.4861,128.5446,9080.0
2020-10-16 12:00:00,131.94,132.13,131.94,132.13,6647.0,128.5348,128.7199,128.5348,128.7199,6647.0
2020-10-16 12:05:00,132.11,132.12,131.44,131.61,12015.0,128.7005,128.7102,128.0478,128.2134,12015.0
2020-10-16 12:10:00,131.56,131.9,131.54,131.84,4710.0,128.1647,128.4959,128.1452,128.4374,4710.0
2020-10-16 12:15:00,131.94,132.17,131.94,132.11,6438.0,128.5348,128.7589,128.5348,128.7005,6438.0
2020-10-16 12:20:00,132.12,132.17,131.97,132.05,3643.0,128.7102,128.7589,128.5641,128.642,3643.0
2020-10-16 12:25:00,132.01,132.09,131.95,132.0,3150.0,128.603,128.681,128.5446,128.5933,3150.0
2020-10-16 12:30:00,131.92,132.04,131.8,131.9,4623.0,128.5154,128.6323,128.3985,128.4959,4623.0
2020-10-16 12:35:00,131.91,131.91,131.57,131.74,11284.0,128.5056,128.5056,128.1744,128.34,11284.0
2020-10-16 12:40:00,131.68,131.82,131.63,131.78,6372.0,128.2816,128.4179,128.2328,128.379,6372.0
2020-10-16 12:45:00,131.78,132.02,131.78,131.88,5968.0,128.379,128.6128,128.379,128.4764,5968.0
2020-10-16 12:50:00,131.93,131.98,131.69,131.83,6988.0,128.5251,128.5738,128.2913,128.4277,6988.0
2020-10-16 12:55:00,131.73,131.93,131.73,131.75,5688.0,128.3303,128.5251,128.3303,128.3498,5688.0
2020-10-16 13:00:00,131.74,131.86,131.73,131.77,5557.0,128.34,128.4569,128.3303,128.3692,5557.0
2020-10-16 13:05:00,131.81,131.91,131.74,131.91,6338.0,128.4082,128.5056,128.34,128.5056,6338.0
2020-10-16 13:10:00,131.92,132.12,131.92,132.12,18983.0,128.5154,128.7102,128.5154,128.7102,18983.0
2020-10-16 13:15:00,132.12,132.25,132.08,132.14,10211.0,128.7102,128.8368,128.6712,128.7297,10211.0
2020-10-16 13:20:00,132.15,132.26,132.15,132.15,3214.0,128.7394,128.8466,128.7394,128.7394,3214.0
2020-10-16 13:25:00,132.14,132.17,132.08,132.08,4355.0,128.7297,128.7589,128.6712,128.6712,4355.0
2020-10-16 13:30:00,132.12,132.12,131.99,132.12,4354.0,128.7102,128.7102,128.5836,128.7102,4354.0
2020-10-16 13:35:00,132.11,132.18,132.05,132.07,4334.0,128.7005,128.7687,128.642,128.6615,4334.0
2020-10-16 13:40:00,132.08,132.23,132.07,132.23,4874.0,128.6712,128.8174,128.6615,128.8174,4874.0
2020-10-16 13:45:00,132.11,132.33,132.07,132.33,3100.0,128.7005,128.9148,128.6615,128.9148,3100.0
2020-10-16 13:50:00,132.27,132.29,132.21,132.26,6198.0,128.8563,128.8758,128.7979,128.8466,6198.0
2020-10-16 13:55:00,132.25,132.29,132.16,132.22,5135.0,128.8368,128.8758,128.7492,128.8076,5135.0
2020-10-16 14:00:00,132.21,132.32,132.08,132.08,4680.0,128.7979,128.905,128.6712,128.6712,4680.0
2020-10-16 14:05:00,132.1,132.29,132.1,132.29,4121.0,128.6907,128.8758,128.6907,128.8758,4121.0
2020-10-16 14:10:00,132.23,132.32,132.2,132.22,2768.0,128.8174,128.905,128.7881,128.8076,2768.0
2020-10-16 14:15:00,132.22,132.26,132.15,132.2,4010.0,128.8076,128.8466,128.7394,128.7881,4010.0
2020-10-16 14:20:00,132.24,132.38,132.15,132.36,86340.0,128.8271,128.9635,128.7394,128.944,86340.0
2020-10-16 14:25:00,132.32,132.58,132.26,132.56,8108.0,128.905,129.1583,128.8466,129.1388,8108.0
2020-10-16 14:30:00,132.55,132.57,132.45,132.53,8711.0,129.1291,129.1486,129.0317,129.1096,8711.0
2020-10-16 14:35:00,132.58,132.64,132.46,132.61,6248.0,129.1583,129.2168,129.0414,129.1876,6248.0
2020-10-16 14:40:00,132.64,132.67,132.52,132.53,4945.0,129.2168,129.246,129.0999,129.1096,4945.0
2020-10-16 14:45:00,132.53,132.54,132.37,132.41,6413.0,129.1096,129.1194,128.9537,128.9927,6413.0
2020-10-16 14:50:00,132.48,132.66,132.46,132.58,8520.0,129.0609,129.2363,129.0414,129.1583,8520.0
2020-10-16 14:55:00,132.61,132.64,132.53,132.61,6952.0,129.1876,129.2168,129.1096,129.1876,6952.0
2020-10-16 15:00:00,132.58,132.63,132.32,132.37,10660.0,129.1583,129.207,128.905,128.9537,10660.0
2020-10-16 15:05:00,132.32,132.32,132.24,132.27,5317.0,128.905,128.905,128.8271,128.8563,5317.0
2020-10-16 15:10:00,132.27,132.38,132.2,132.2,8060.0,128.8563,128.9635,128.7881,128.7881,8060.0
2020-10-16 15:15:00,132.2,132.35,132.18,132.23,9120.0,128.7881,128.9343,128.7687,128.8174,9120.0
2020-10-16 15:20:00,132.24,132.3,132.15,132.3,9516.0,128.8271,128.8856,128.7394,128.8856,9516.0
2020-10-16 15:25:00,132.28,132.29,132.12,132.13,7954.0,128.8661,128.8758,128.7102,128.7199,7954.0
2020-10-16 15:30:00,132.12,132.17,132.05,132.16,10235.0,128.7102,128.7589,128.642,128.7492,10235.0
2020-10-16 15:35:00,132.15,132.29,132.11,132.16,80874.0,128.7394,128.8758,128.7005,128.7492,80874.0
2020-10-16 15:40:00,132.05,132.15,131.98,132.08,14823.0,128.642,128.7394,128.5738,128.6712,14823.0
2020-10-16 15:45:00,132.07,132.14,131.98,131.98,14907.0,128.6615,128.7297,128.5738,128.5738,14907.0
2020-10-16 15:50:00,131.96,132.14,131.93,131.98,43749.0,128.5543,128.7297,128.5251,128.5738,43749.0
2020-10-16 15:55:00,131.96,132.03,131.88,131.96,56361.0,128.5543,128.6225,128.4764,128.5543,56361.0
2020-10-19 09:30:00,133.11,133.7,132.39,133.55,55706.0,129.6747,130.2494,128.9732,130.1033,55706.0
2020-10-19 09:35:00,133.56,133.89,133.56,133.83,18275.0,130.113,130.4345,130.113,130.3761,18275.0
2020-10-19 09:40:00,133.82,133.83,132.73,133.03,20840.0,130.3663,130.3761,129.3045,129.5967,20840.0
2020-10-19 09:45:00,132.97,133.22,132.71,132.78,9763.0,129.5383,129.7818,129.285,129.3532,9763.0
2020-10-19 09:50:00,132.8,132.81,132.5,132.55,8448.0,129.3727,129.3824,129.0804,129.1291,8448.0
2020-10-19 09:55:00,132.52,132.61,132.0,132.09,11933.0,129.0999,129.1876,128.5933,128.681,11933.0
2020-10-19 10:00:00,132.01,132.52,131.86,132.37,13029.0,128.603,129.0999,128.4569,128.9537,13029.0
2020-10-19 10:05:00,132.36,132.48,131.87,131.87,9942.0,128.944,129.0609,128.4667,128.4667,9942.0
2020-10-19 10:10:00,131.95,131.98,131.83,131.86,5981.0,128.5446,128.5738,128.4277,128.4569,5981.0
2020-10-19 10:15:00,131.85,132.02,131.7,131.86,9156.0,128.4472,128.6128,128.301,128.4569,9156.0
2020-10-19 10:20:00,131.89,131.98,131.78,131.91,5904.0,128.4861,128.5738,128.379,128.5056,5904.0
2020-10-19 10:25:00,131.97,132.12,131.91,131.96,6171.0,128.5641,128.7102,128.5056,128.5543,6171.0
2020-10-19 10:30:00,131.94,131.99,131.72,131.83,12629.0,128.5348,128.5836,128.3205,128.4277,12629.0
2020-10-19 10:35:00,131.82,131.82,131.0,131.1,26112.0,128.4179,128.4179,127.6191,127.7165,26112.0
2020-10-19 10:40:00,131.09,131.4,131.0,131.18,22497.0,127.7068,128.0088,127.6191,127.7945,22497.0
2020-10-19 10:45:00,131.14,131.36,130.86,131.07,9594.0,127.7555,127.9698,127.4827,127.6873,9594.0
2020-10-19 10:50:00,131.15,131.18,130.95,131.12,4637.0,127.7652,127.7945,127.5704,127.736,4637.0
2020-10-19 10:55:00,131.08,131.56,131.08,131.49,8548.0,127.697,128.1647,127.697,128.0965,8548.0
2020-10-19 11:00:00,131.55,131.68,131.37,131.45,7735.0,128.1549,128.2816,127.9796,128.0575,7735.0
2020-10-19 11:05:00,131.46,131.73,131.46,131.56,3370.0,128.0672,128.3303,128.0672,128.1647,3370.0
2020-10-19 11:10:00,131.56,131.56,131.41,131.42,3656.0,128.1647,128.1647,128.0185,128.0283,3656.0
2020-10-19 11:15:00,131.47,131.65,131.36,131.59,6806.0,128.077,128.2523,127.9698,128.1939,6806.0
2020-10-19 11:20:00,131.49,131.54,130.97,131.07,5096.0,128.0965,128.1452,127.5899,127.6873,5096.0
2020-10-19 11:25:00,131.02,131.39,130.95,131.39,4106.0,127.6386,127.999,127.5704,127.999,4106.0
2020-10-19 11:30:00,131.47,131.51,131.34,131.47,5626.0,128.077,128.1159,127.9503,128.077,5626.0
2020-10-19 11:35:00,131.5,131.63,131.44,131.6,4236.0,128.1062,128.2328,128.0478,128.2036,4236.0
2020-10-19 11:40:00,131.53,131.68,131.44,131.55,6781.0,128.1354,128.2816,128.0478,128.1549,6781.0
2020-10-19 11:45:00,131.55,131.57,131.18,131.18,4598.0,128.1549,128.1744,127.7945,127.7945,4598.0
2020-10-19 11:50:00,131.23,131.38,131.14,131.15,4614.0,127.8432,127.9893,127.7555,127.7652,4614.0
2020-10-19 11:55:00,131.19,131.19,130.97,130.97,7302.0,127.8042,127.8042,127.5899,127.5899,7302.0
2020-10-19 12:00:00,130.96,131.22,130.94,131.15,5056.0,127.5801,127.8334,127.5607,127.7652,5056.0
2020-10-19 12:05:00,131.15,131.15,130.89,130.96,3597.0,127.7652,127.7652,127.5119,127.5801,3597.0
2020-10-19 12:10:00,131.05,131.05,130.87,130.9,6742.0,127.6678,127.6678,127.4925,127.5217,6742.0
2020-10-19 12:15:00,130.89,130.99,130.83,130.85,3422.0,127.5119,127.6094,127.4535,127.473,3422.0
2020-10-19 12:20:00,130.88,130.9,130.57,130.87,7525.0,127.5022,127.5217,127.2002,127.4925,7525.0
2020-10-19 12:25:00,130.67,130.89,130.67,130.81,4520.0,127.2976,127.5119,127.2976,127.434,4520.0
2020-10-19 12:30:00,130.88,130.96,130.82,130.93,5325.0,127.5022,127.5801,127.4438,127.5509,5325.0
2020-10-19 12:35:00,130.97,131.2,130.96,131.16,3724.0,127.5899,127.8139,127.5801,127.775,3724.0
2020-10-19 12:40:00,131.23,131.45,131.19,131.38,10512.0,127.8432,128.0575,127.8042,127.9893,10512.0
2020-10-19 12:45:00,131.31,131.54,131.31,131.47,9300.0,127.9211,128.1452,127.9211,128.077,9300.0
2020-10-19 12:50:00,131.43,131.57,131.34,131.4,2456.0,128.038,128.1744,127.9503,128.0088,2456.0
2020-10-19 12:55:00,131.37,131.52,131.37,131.43,4385.0,127.9796,128.1257,127.9796,128.038,4385.0
2020-10-19 13:00:00,131.42,131.48,131.25,131.25,3631.0,128.0283,128.0867,127.8627,127.8627,3631.0
2020-10-19 13:05:00,131.27,131.44,131.26,131.41,3259.0,127.8821,128.0478,127.8724,128.0185,3259.0
2020-10-19 13:10:00,131.42,131.56,131.41,131.47,2725.0,128.0283,128.1647,128.0185,128.077,2725.0
2020-10-19 13:15:00,131.46,131.67,131.46,131.66,6811.0,128.0672,128.2718,128.0672,128.2621,6811.0
2020-10-19 13:20:00,131.7,131.72,131.6,131.65,4000.0,128.301,128.3205,128.2036,128.2523,4000.0
2020-10-19 13:25:00,131.63,131.63,131.53,131.61,6021.0,128.2328,128.2328,128.1354,128.2134,6021.0
2020-10-19 13:30:00,131.61,131.69,131.37,131.39,6309.0,128.2134,128.2913,127.9796,127.999,6309.0
2020-10-19 13:35:00,131.38,131.45,131.37,131.37,2920.0,127.9893,128.0575,127.9796,127.9796,2920.0
2020-10-19 13:40:00,131.43,131.51,131.32,131.42,3898.0,128.038,128.1159,127.9308,128.0283,3898.0
2020-10-19 13:45:00,131.38,131.4,131.07,131.22,5524.0,127.9893,128.0088,127.6873,127.8334,5524.0
2020-10-19 13:50:00,131.21,131.21,131.01,131.02,2026.0,127.8237,127.8237,127.6288,127.6386,2026.0
2020-10-19 13:55:00,131.0,131.12,130.94,131.11,5123.0,127.6191,127.736,127.5607,127.7263,5123.0
2020-10-19 14:00:00,131.09,131.12,130.94,131.03,7460.0,127.7068,127.736,127.5607,127.6483,7460.0
2020-10-19 14:05:00,131.05,131.22,131.01,131.19,5035.0,127.6678,127.8334,127.6288,127.8042,5035.0
2020-10-19 14:10:00,131.13,131.22,131.08,131.18,5000.0,127.7458,127.8334,127.697,127.7945,5000.0
2020-10-19 14:15:00,131.18,131.31,131.16,131.22,8868.0,127.7945,127.9211,127.775,127.8334,8868.0
2020-10-19 14:20:00,131.26,131.29,131.18,131.29,5231.0,127.8724,127.9016,127.7945,127.9016,5231.0
2020-10-19 14:25:00,131.28,131.3,131.17,131.21,3618.0,127.8919,127.9114,127.7847,127.8237,3618.0
2020-10-19 14:30:00,131.2,131.21,130.68,130.79,14805.0,127.8139,127.8237,127.3074,127.4145,14805.0
2020-10-19 14:35:00,130.73,130.75,130.57,130.59,7688.0,127.3561,127.3756,127.2002,127.2197,7688.0
2020-10-19 14:40:00,130.6,130.71,130.43,130.49,6235.0,127.2294,127.3366,127.0638,127.1223,6235.0
2020-10-19 14:45:00,130.46,130.52,130.33,130.34,6643.0,127.093,127.1515,126.9664,126.9761,6643.0
2020-10-19 14:50:00,130.25,130.44,130.22,130.36,5400.0,126.8885,127.0736,126.8592,126.9956,5400.0
2020-10-19 14:55:00,130.37,130.54,130.21,130.3,5373.0,127.0054,127.171,126.8495,126.9372,5373.0
2020-10-19 15:00:00,130.26,130.26,129.92,130.07,13554.0,126.8982,126.8982,126.567,126.7131,13554.0
2020-10-19 15:05:00,130.06,130.07,129.86,130.05,7322.0,126.7034,126.7131,126.5085,126.6936,7322.0
2020-10-19 15:10:00,130.06,130.27,129.91,130.2,5528.0,126.7034,126.9079,126.5572,126.8398,5528.0
2020-10-19 15:15:00,130.19,130.19,129.97,130.05,8231.0,126.83,126.83,126.6157,126.6936,8231.0
2020-10-19 15:20:00,130.04,130.16,129.82,129.88,7794.0,126.6839,126.8008,126.4696,126.528,7794.0
2020-10-19 15:25:00,129.89,130.09,129.89,130.02,10469.0,126.5378,126.7326,126.5378,126.6644,10469.0
2020-10-19 15:30:00,130.03,130.26,130.0,130.17,6434.0,126.6741,126.8982,126.6449,126.8105,6434.0
2020-10-19 15:35:00,130.18,130.32,130.15,130.27,10681.0,126.8203,126.9567,126.791,126.9079,10681.0
2020-10-19 15:40:00,130.23,130.28,130.08,130.09,14683.0,126.869,126.9177,126.7228,126.7326,14683.0
2020-10-19 15:45:00,130.12,130.22,129.84,129.91,26117.0,126.7618,126.8592,126.489,126.5572,26117.0
2020-10-19 15:50:00,129.88,129.89,129.51,129.51,47031.0,126.528,126.5378,126.1676,126.1676,47031.0
2020-10-19 15:55:00,129.54,130.01,129.54,129.86,83982.0,126.1968,126.6547,126.1968,126.5085,83982.0
2020-10-20 09:30:00,130.5,130.6,129.78,130.11,46776.0,127.132,127.2294,126.4306,126.7521,46776.0
2020-10-20 09:35:00,130.0,130.05,128.56,128.59,59820.0,126.6449,126.6936,125.2421,125.2713,59820.0
2020-10-20 09:40:00,128.7,128.91,128.45,128.64,45730.0,125.3785,125.583,125.1349,125.32,45730.0
2020-10-20 09:45:00,128.74,129.15,128.4,128.67,28382.0,125.4174,125.8169,125.0862,125.3492,28382.0
2020-10-20 09:50:00,128.7,128.9,128.6,128.65,8241.0,125.3785,125.5733,125.281,125.3298,8241.0
2020-10-20 09:55:00,128.59,129.15,128.57,129.14,11939.0,125.2713,125.8169,125.2518,125.8071,11939.0
2020-10-20 10:00:00,129.0,129.18,128.85,129.06,10312.0,125.6707,125.8461,125.5246,125.7292,10312.0
2020-10-20 10:05:00,129.03,129.35,128.99,129.08,13905.0,125.6999,126.0117,125.661,125.7487,13905.0
2020-10-20 10:10:00,129.1,129.4,128.81,129.16,22918.0,125.7681,126.0604,125.4856,125.8266,22918.0
2020-10-20 10:15:00,129.25,129.31,129.01,129.12,9262.0,125.9143,125.9727,125.6805,125.7876,9262.0
2020-10-20 10:20:00,129.19,129.37,129.09,129.35,7931.0,125.8558,126.0312,125.7584,126.0117,7931.0
2020-10-20 10:25:00,129.4,129.4,128.86,128.92,7770.0,126.0604,126.0604,125.5343,125.5928,7770.0
2020-10-20 10:30:00,128.98,129.07,128.73,128.74,9759.0,125.6512,125.7389,125.4077,125.4174,9759.0
2020-10-20 10:35:00,128.73,128.73,128.46,128.52,8120.0,125.4077,125.4077,125.1447,125.2031,8120.0
2020-10-20 10:40:00,128.48,128.48,128.04,128.17,21866.0,125.1641,125.1641,124.7355,124.8621,21866.0
2020-10-20 10:45:00,128.17,128.25,127.95,127.95,9801.0,124.8621,124.9401,124.6478,124.6478,9801.0
2020-10-20 10:50:00,127.95,128.18,127.92,128.03,10168.0,124.6478,124.8719,124.6186,124.7258,10168.0
2020-10-20 10:55:00,128.06,128.08,127.78,127.78,12730.0,124.755,124.7745,124.4822,124.4822,12730.0
2020-10-20 11:00:00,127.82,127.82,127.39,127.55,41536.0,124.5212,124.5212,124.1023,124.2581,41536.0
2020-10-20 11:05:00,127.5,127.85,127.5,127.69,7115.0,124.2094,124.5504,124.2094,124.3945,7115.0
2020-10-20 11:10:00,127.66,127.91,127.65,127.88,6020.0,124.3653,124.6089,124.3556,124.5796,6020.0
2020-10-20 11:15:00,127.83,128.16,127.79,128.16,10950.0,124.5309,124.8524,124.492,124.8524,10950.0
2020-10-20 11:20:00,128.28,128.63,128.11,128.56,8411.0,124.9693,125.3103,124.8037,125.2421,8411.0
2020-10-20 11:25:00,128.56,128.75,128.49,128.62,12387.0,125.2421,125.4272,125.1739,125.3005,12387.0
2020-10-20 11:30:00,128.56,128.61,128.21,128.37,11963.0,125.2421,125.2908,124.9011,125.057,11963.0
2020-10-20 11:35:00,128.29,128.69,128.24,128.69,6400.0,124.979,125.3687,124.9303,125.3687,6400.0
2020-10-20 11:40:00,128.65,128.77,128.48,128.5,14240.0,125.3298,125.4467,125.1641,125.1836,14240.0
2020-10-20 11:45:00,128.54,128.65,128.45,128.45,20732.0,125.2226,125.3298,125.1349,125.1349,20732.0
2020-10-20 11:50:00,128.48,128.59,128.39,128.39,15848.0,125.1641,125.2713,125.0765,125.0765,15848.0
2020-10-20 11:55:00,128.39,128.64,128.38,128.64,31233.0,125.0765,125.32,125.0667,125.32,31233.0
2020-10-20 12:00:00,128.62,128.9,128.43,128.9,35011.0,125.3005,125.5733,125.1154,125.5733,35011.0
2020-10-20 12:05:00,128.92,128.98,128.69,128.72,22548.0,125.5928,125.6512,125.3687,125.3979,22548.0
2020-10-20 12:10:00,128.73,128.85,128.69,128.78,16141.0,125.4077,125.5246,125.3687,125.4564,16141.0
2020-10-20 12:15:00,128.83,128.96,128.77,128.82,10196.0,125.5051,125.6318,125.4467,125.4954,10196.0
2020-10-20 12:20:00,128.83,128.9,128.72,128.76,8851.0,125.5051,125.5733,125.3979,125.4369,8851.0
2020-10-20 12:25:00,128.76,128.87,128.73,128.78,8579.0,125.4369,125.5441,125.4077,125.4564,8579.0
2020-10-20 12:30:00,128.81,129.09,128.66,129.09,42472.0,125.4856,125.7584,125.3395,125.7584,42472.0
2020-10-20 12:35:00,129.02,129.11,128.93,129.11,5925.0,125.6902,125.7779,125.6025,125.7779,5925.0
2020-10-20 12:40:00,129.08,129.18,129.03,129.13,6146.0,125.7487,125.8461,125.6999,125.7974,6146.0
2020-10-20 12:45:00,129.17,129.29,128.98,129.0,8800.0,125.8363,125.9532,125.6512,125.6707,8800.0
2020-10-20 12:50:00,129.0,129.02,128.85,128.9,5475.0,125.6707,125.6902,125.5246,125.5733,5475.0
2020-10-20 12:55:00,128.9,128.91,128.73,128.81,10841.0,125.5733,125.583,125.4077,125.4856,10841.0
2020-10-20 13:00:00,128.81,128.81,128.6,128.72,7543.0,125.4856,125.4856,125.281,125.3979,7543.0
2020-10-20 13:05:00,128.81,128.86,128.61,128.61,6957.0,125.4856,125.5343,125.2908,125.2908,6957.0
2020-10-20 13:10:00,128.66,128.83,128.55,128.8,6829.0,125.3395,125.5051,125.2323,125.4759,6829.0
2020-10-20 13:15:00,128.8,128.9,128.78,128.82,7294.0,125.4759,125.5733,125.4564,125.4954,7294.0
2020-10-20 13:20:00,128.78,129.0,128.76,128.91,6558.0,125.4564,125.6707,125.4369,125.583,6558.0
2020-10-20 13:25:00,128.94,129.17,128.92,129.06,7810.0,125.6123,125.8363,125.5928,125.7292,7810.0
2020-10-20 13:30:00,129.07,129.11,128.98,129.03,8259.0,125.7389,125.7779,125.6512,125.6999,8259.0
2020-10-20 13:35:00,129.03,129.14,128.99,128.99,6735.0,125.6999,125.8071,125.661,125.661,6735.0
2020-10-20 13:40:00,129.06,129.11,129.0,129.05,7756.0,125.7292,125.7779,125.6707,125.7194,7756.0
2020-10-20 13:45:00,129.05,129.16,129.0,129.11,7665.0,125.7194,125.8266,125.6707,125.7779,7665.0
2020-10-20 13:50:00,129.1,129.1,128.94,128.94,8848.0,125.7681,125.7681,125.6123,125.6123,8848.0
2020-10-20 13:55:00,128.94,128.97,128.67,128.68,12673.0,125.6123,125.6415,125.3492,125.359,12673.0
2020-10-20 14:00:00,128.7,128.91,128.7,128.7,8295.0,125.3785,125.583,125.3785,125.3785,8295.0
2020-10-20 14:05:00,128.72,128.77,128.37,128.37,27734.0,125.3979,125.4467,125.057,125.057,27734.0
2020-10-20 14:10:00,128.36,128.88,128.35,128.8,15583.0,125.0472,125.5538,125.0375,125.4759,15583.0
2020-10-20 14:15:00,128.79,129.03,128.76,128.84,14832.0,125.4661,125.6999,125.4369,125.5149,14832.0
2020-10-20 14:20:00,128.85,128.92,128.68,128.69,9470.0,125.5246,125.5928,125.359,125.3687,9470.0
2020-10-20 14:25:00,128.69,128.79,128.62,128.64,9068.0,125.3687,125.4661,125.3005,125.32,9068.0
2020-10-20 14:30:00,128.66,128.7,128.51,128.55,8314.0,125.3395,125.3785,125.1934,125.2323,8314.0
2020-10-20 14:35:00,128.56,128.58,128.45,128.47,10247.0,125.2421,125.2616,125.1349,125.1544,10247.0
2020-10-20 14:40:00,128.51,128.63,128.47,128.51,8749.0,125.1934,125.3103,125.1544,125.1934,8749.0
2020-10-20 14:45:00,128.46,128.48,128.29,128.37,7028.0,125.1447,125.1641,124.979,125.057,7028.0
2020-10-20 14:50:00,128.32,128.32,128.1,128.1,7448.0,125.0083,125.0083,124.794,124.794,7448.0
2020-10-20 14:55:00,128.09,128.31,128.09,128.13,12441.0,124.7842,124.9985,124.7842,124.8232,12441.0
2020-10-20 15:00:00,128.14,128.27,128.09,128.19,9553.0,124.8329,124.9596,124.7842,124.8816,9553.0
2020-10-20 15:05:00,128.23,128.24,127.53,127.55,17958.0,124.9206,124.9303,124.2387,124.2581,17958.0
2020-10-20 15:10:00,127.62,127.62,127.35,127.43,16600.0,124.3263,124.3263,124.0633,124.1412,16600.0
2020-10-20 15:15:00,127.38,127.47,127.09,127.43,24329.0,124.0925,124.1802,123.81,124.1412,24329.0
2020-10-20 15:20:00,127.38,127.54,127.2,127.42,18563.0,124.0925,124.2484,123.9172,124.1315,18563.0
2020-10-20 15:25:00,127.4,127.54,127.33,127.54,15412.0,124.112,124.2484,124.0438,124.2484,15412.0
2020-10-20 15:30:00,127.49,127.56,127.33,127.47,13659.0,124.1997,124.2679,124.0438,124.1802,13659.0
2020-10-20 15:35:00,127.44,127.74,127.31,127.74,23610.0,124.151,124.4432,124.0243,124.4432,23610.0
2020-10-20 15:40:00,127.77,128.2,127.77,128.04,20078.0,124.4725,124.8914,124.4725,124.7355,20078.0
2020-10-20 15:45:00,128.06,128.14,127.74,127.79,25055.0,124.755,124.8329,124.4432,124.492,25055.0
2020-10-20 15:50:00,127.76,127.79,127.5,127.56,47617.0,124.4627,124.492,124.2094,124.2679,47617.0
2020-10-20 15:55:00,127.57,127.61,127.36,127.37,109798.0,124.2776,124.3166,124.073,124.0828,109798.0
2020-10-21 09:30:00,127.98,128.91,127.7,128.8,49653.0,124.677,125.583,124.4043,125.4759,49653.0
2020-10-21 09:35:00,128.69,129.11,128.61,129.04,13660.0,125.3687,125.7779,125.2908,125.7097,13660.0
2020-10-21 09:40:00,129.06,129.36,128.9,129.3,11195.0,125.7292,126.0214,125.5733,125.963,11195.0
2020-10-21 09:45:00,129.37,129.45,128.93,128.93,13052.0,126.0312,126.1091,125.6025,125.6025,13052.0
2020-10-21 09:50:00,128.94,129.11,128.92,128.96,6899.0,125.6123,125.7779,125.5928,125.6318,6899.0
2020-10-21 09:55:00,128.88,129.38,128.84,129.18,8355.0,125.5538,126.0409,125.5149,125.8461,8355.0
2020-10-21 10:00:00,129.18,129.21,128.66,128.7,12422.0,125.8461,125.8753,125.3395,125.3785,12422.0
2020-10-21 10:05:00,128.68,128.8,128.35,128.51,8835.0,125.359,125.4759,125.0375,125.1934,8835.0
2020-10-21 10:10:00,128.53,128.67,128.38,128.59,8657.0,125.2129,125.3492,125.0667,125.2713,8657.0
2020-10-21 10:15:00,128.64,128.72,128.44,128.6,11201.0,125.32,125.3979,125.1252,125.281,11201.0
2020-10-21 10:20:00,128.64,128.69,128.29,128.3,12062.0,125.32,125.3687,124.979,124.9888,12062.0
2020-10-21 10:25:00,128.24,128.31,127.97,128.06,8792.0,124.9303,124.9985,124.6673,124.755,8792.0
2020-10-21 10:30:00,128.03,128.25,127.92,128.13,8411.0,124.7258,124.9401,124.6186,124.8232,8411.0
2020-10-21 10:35:00,128.08,128.09,127.81,127.83,7900.0,124.7745,124.7842,124.5114,124.5309,7900.0
2020-10-21 10:40:00,127.86,128.0,127.63,127.93,10694.0,124.5601,124.6965,124.3361,124.6283,10694.0
2020-10-21 10:45:00,127.9,128.06,127.67,127.67,6900.0,124.5991,124.755,124.375,124.375,6900.0
2020-10-21 10:50:00,127.7,128.0,127.7,127.95,9521.0,124.4043,124.6965,124.4043,124.6478,9521.0
2020-10-21 10:55:00,127.97,128.1,127.88,127.9,9321.0,124.6673,124.794,124.5796,124.5991,9321.0
2020-10-21 11:00:00,127.89,128.23,127.79,127.9,9336.0,124.5894,124.9206,124.492,124.5991,9336.0
2020-10-21 11:05:00,127.99,128.06,127.9,127.98,7129.0,124.6868,124.755,124.5991,124.677,7129.0
2020-10-21 11:10:00,127.91,127.91,127.69,127.76,8338.0,124.6089,124.6089,124.3945,124.4627,8338.0
2020-10-21 11:15:00,127.75,127.75,127.46,127.51,10526.0,124.453,124.453,124.1705,124.2192,10526.0
2020-10-21 11:20:00,127.5,127.65,127.33,127.4,11494.0,124.2094,124.3556,124.0438,124.112,11494.0
2020-10-21 11:25:00,127.46,127.78,127.3,127.78,23459.0,124.1705,124.4822,124.0146,124.4822,23459.0
2020-10-21 11:30:00,127.72,127.98,127.68,127.71,7890.0,124.4238,124.677,124.3848,124.414,7890.0
2020-10-21 11:35:00,127.71,127.88,127.66,127.88,7767.0,124.414,124.5796,124.3653,124.5796,7767.0
2020-10-21 11:40:00,127.85,127.97,127.83,127.89,10817.0,124.5504,124.6673,124.5309,124.5894,10817.0
2020-10-21 11:45:00,127.87,127.88,127.71,127.78,16559.0,124.5699,124.5796,124.414,124.4822,16559.0
2020-10-21 11:50:00,127.81,127.86,127.65,127.74,8961.0,124.5114,124.5601,124.3556,124.4432,8961.0
2020-10-21 11:55:00,127.69,127.72,127.37,127.45,8274.0,124.3945,124.4238,124.0828,124.1607,8274.0
2020-10-21 12:00:00,127.45,127.66,127.38,127.49,10480.0,124.1607,124.3653,124.0925,124.1997,10480.0
2020-10-21 12:05:00,127.48,127.8,127.42,127.72,10671.0,124.19,124.5017,124.1315,124.4238,10671.0
2020-10-21 12:10:00,127.71,127.89,127.59,127.84,28562.0,124.414,124.5894,124.2971,124.5407,28562.0
2020-10-21 12:15:00,127.84,127.9,127.77,127.78,15918.0,124.5407,124.5991,124.4725,124.4822,15918.0
2020-10-21 12:20:00,127.76,128.19,127.76,128.02,38557.0,124.4627,124.8816,124.4627,124.716,38557.0
2020-10-21 12:25:00,128.07,128.11,127.71,127.78,37513.0,124.7647,124.8037,124.414,124.4822,37513.0
2020-10-21 12:30:00,127.81,127.84,127.53,127.75,46091.0,124.5114,124.5407,124.2387,124.453,46091.0
2020-10-21 12:35:00,127.72,127.98,127.64,127.98,7733.0,124.4238,124.677,124.3458,124.677,7733.0
2020-10-21 12:40:00,127.97,128.03,127.7,127.8,11012.0,124.6673,124.7258,124.4043,124.5017,11012.0
2020-10-21 12:45:00,127.82,127.97,127.72,127.78,4453.0,124.5212,124.6673,124.4238,124.4822,4453.0
2020-10-21 12:50:00,127.8,127.93,127.69,127.73,6635.0,124.5017,124.6283,124.3945,124.4335,6635.0
2020-10-21 12:55:00,127.76,127.82,127.6,127.67,13925.0,124.4627,124.5212,124.3069,124.375,13925.0
2020-10-21 13:00:00,127.62,127.82,127.59,127.76,9703.0,124.3263,124.5212,124.2971,124.4627,9703.0
2020-10-21 13:05:00,127.77,127.77,127.66,127.71,13902.0,124.4725,124.4725,124.3653,124.414,13902.0
2020-10-21 13:10:00,127.69,127.79,127.65,127.75,22591.0,124.3945,124.492,124.3556,124.453,22591.0
2020-10-21 13:15:00,127.75,127.77,127.66,127.76,22385.0,124.453,124.4725,124.3653,124.4627,22385.0
2020-10-21 13:20:00,127.75,127.95,127.66,127.85,63937.0,124.453,124.6478,124.3653,124.5504,63937.0
2020-10-21 13:25:00,127.93,128.2,127.93,128.07,20848.0,124.6283,124.8914,124.6283,124.7647,20848.0
2020-10-21 13:30:00,128.08,128.14,127.98,128.13,11938.0,124.7745,124.8329,124.677,124.8232,11938.0
2020-10-21 13:35:00,128.18,128.36,128.1,128.1,8313.0,124.8719,125.0472,124.794,124.794,8313.0
2020-10-21 13:40:00,128.09,128.35,128.09,128.34,5190.0,124.7842,125.0375,124.7842,125.0278,5190.0
2020-10-21 13:45:00,128.38,128.52,128.3,128.33,13469.0,125.0667,125.2031,124.9888,125.018,13469.0
2020-10-21 13:50:00,128.36,128.61,128.26,128.37,8996.0,125.0472,125.2908,124.9498,125.057,8996.0
2020-10-21 13:55:00,128.31,128.43,128.24,128.36,2500.0,124.9985,125.1154,124.9303,125.0472,2500.0
2020-10-21 14:00:00,128.35,128.51,128.26,128.47,6100.0,125.0375,125.1934,124.9498,125.1544,6100.0
2020-10-21 14:05:00,128.46,128.65,128.43,128.62,6109.0,125.1447,125.3298,125.1154,125.3005,6109.0
2020-10-21 14:10:00,128.6,128.7,128.55,128.63,9841.0,125.281,125.3785,125.2323,125.3103,9841.0
2020-10-21 14:15:00,128.59,128.65,128.45,128.52,11501.0,125.2713,125.3298,125.1349,125.2031,11501.0
2020-10-21 14:20:00,128.52,128.62,128.45,128.6,8211.0,125.2031,125.3005,125.1349,125.281,8211.0
2020-10-21 14:25:00,128.6,128.93,128.55,128.93,5086.0,125.281,125.6025,125.2323,125.6025,5086.0
2020-10-21 14:30:00,128.9,128.94,128.74,128.74,10226.0,125.5733,125.6123,125.4174,125.4174,10226.0
2020-10-21 14:35:00,128.75,128.8,128.68,128.71,6700.0,125.4272,125.4759,125.359,125.3882,6700.0
2020-10-21 14:40:00,128.75,128.8,128.68,128.7,7379.0,125.4272,125.4759,125.359,125.3785,7379.0
2020-10-21 14:45:00,128.71,128.77,128.63,128.64,23130.0,125.3882,125.4467,125.3103,125.32,23130.0
2020-10-21 14:50:00,128.65,128.74,128.58,128.66,31544.0,125.3298,125.4174,125.2616,125.3395,31544.0
2020-10-21 14:55:00,128.66,128.7,128.61,128.61,13365.0,125.3395,125.3785,125.2908,125.2908,13365.0
2020-10-21 15:00:00,128.62,128.63,128.38,128.42,16540.0,125.3005,125.3103,125.0667,125.1057,16540.0
2020-10-21 15:05:00,128.42,128.45,128.1,128.11,19267.0,125.1057,125.1349,124.794,124.8037,19267.0
2020-10-21 15:10:00,128.11,128.11,127.97,128.05,9420.0,124.8037,124.8037,124.6673,124.7452,9420.0
2020-10-21 15:15:00,128.03,128.09,127.85,127.97,8736.0,124.7258,124.7842,124.5504,124.6673,8736.0
2020-10-21 15:20:00,127.97,128.09,127.92,127.94,27454.0,124.6673,124.7842,124.6186,124.6381,27454.0
2020-10-21 15:25:00,127.93,128.22,127.92,128.05,13490.0,124.6283,124.9109,124.6186,124.7452,13490.0
2020-10-21 15:30:00,128.08,128.29,128.03,128.09,10483.0,124.7745,124.979,124.7258,124.7842,10483.0
2020-10-21 15:35:00,128.13,128.22,128.02,128.1,11905.0,124.8232,124.9109,124.716,124.794,11905.0
2020-10-21 15:40:00,128.08,128.15,127.9,127.94,17875.0,124.7745,124.8427,124.5991,124.6381,17875.0
2020-10-21 15:45:00,127.91,127.91,127.62,127.66,23711.0,124.6089,124.6089,124.3263,124.3653,23711.0
2020-10-21 15:50:00,127.63,127.89,127.62,127.8,44316.0,124.3361,124.5894,124.3263,124.5017,44316.0
2020-10-21 15:55:00,127.8,127.9,127.54,127.65,112720.0,124.5017,124.5991,124.2484,124.3556,112720.0
2020-10-22 09:30:00,127.78,128.01,127.08,127.11,50697.0,124.4822,124.7063,123.8003,123.8295,50697.0
2020-10-22 09:35:00,127.12,127.26,126.65,126.69,16416.0,123.8392,123.9756,123.3814,123.4203,16416.0
2020-10-22 09:40:00,126.7,126.86,126.5,126.79,17117.0,123.4301,123.586,123.2352,123.5178,17117.0
2020-10-22 09:45:00,126.8,126.88,126.51,126.67,6035.0,123.5275,123.6054,123.245,123.4009,6035.0
2020-10-22 09:50:00,126.68,127.06,126.55,126.93,12012.0,123.4106,123.7808,123.284,123.6541,12012.0
2020-10-22 09:55:00,126.89,126.98,126.67,126.67,6056.0,123.6152,123.7029,123.4009,123.4009,6056.0
2020-10-22 10:00:00,126.78,126.78,126.39,126.5,17600.0,123.508,123.508,123.1281,123.2352,17600.0
2020-10-22 10:05:00,126.56,126.66,126.38,126.44,24007.0,123.2937,123.3911,123.1183,123.1768,24007.0
2020-10-22 10:10:00,126.47,126.76,126.47,126.64,8456.0,123.206,123.4885,123.206,123.3716,8456.0
2020-10-22 10:15:00,126.59,126.67,126.42,126.48,15303.0,123.3229,123.4009,123.1573,123.2158,15303.0
2020-10-22 10:20:00,126.48,126.69,126.34,126.36,18109.0,123.2158,123.4203,123.0794,123.0989,18109.0
2020-10-22 10:25:00,126.3,126.33,126.01,126.01,11007.0,123.0404,123.0696,122.7579,122.7579,11007.0
2020-10-22 10:30:00,126.12,126.15,125.59,125.61,15705.0,122.8651,122.8943,122.3487,122.3682,15705.0
2020-10-22 10:35:00,125.62,126.08,125.42,125.9,13211.0,122.378,122.8261,122.1831,122.6507,13211.0
2020-10-22 10:40:00,125.84,125.92,125.59,125.59,13649.0,122.5923,122.6702,122.3487,122.3487,13649.0
2020-10-22 10:45:00,125.65,125.84,125.39,125.55,16208.0,122.4072,122.5923,122.1539,122.3098,16208.0
2020-10-22 10:50:00,125.57,126.0,125.41,125.79,22693.0,122.3292,122.7481,122.1734,122.5436,22693.0
2020-10-22 10:55:00,125.72,126.13,125.72,125.99,9932.0,122.4754,122.8748,122.4754,122.7384,9932.0
2020-10-22 11:00:00,125.89,126.18,125.83,126.18,64846.0,122.641,122.9235,122.5825,122.9235,64846.0
2020-10-22 11:05:00,126.2,126.2,125.87,126.03,6024.0,122.943,122.943,122.6215,122.7774,6024.0
2020-10-22 11:10:00,125.93,126.52,125.91,126.52,10172.0,122.68,123.2547,122.6605,123.2547,10172.0
2020-10-22 11:15:00,126.48,126.63,126.46,126.63,6459.0,123.2158,123.3619,123.1963,123.3619,6459.0
2020-10-22 11:20:00,126.68,126.95,126.6,126.78,11497.0,123.4106,123.6736,123.3327,123.508,11497.0
2020-10-22 11:25:00,126.71,126.85,126.62,126.67,8429.0,123.4398,123.5762,123.3521,123.4009,8429.0
2020-10-22 11:30:00,126.74,126.79,126.39,126.39,6607.0,123.469,123.5178,123.1281,123.1281,6607.0
2020-10-22 11:35:00,126.43,126.6,126.28,126.58,10225.0,123.1671,123.3327,123.0209,123.3132,10225.0
2020-10-22 11:40:00,126.58,126.74,126.53,126.65,5452.0,123.3132,123.469,123.2645,123.3814,5452.0
2020-10-22 11:45:00,126.66,126.74,126.55,126.61,5101.0,123.3911,123.469,123.284,123.3424,5101.0
2020-10-22 11:50:00,126.64,126.67,126.48,126.5,4266.0,123.3716,123.4009,123.2158,123.2352,4266.0
2020-10-22 11:55:00,126.41,126.47,126.21,126.26,4863.0,123.1476,123.206,122.9527,123.0014,4863.0
2020-10-22 12:00:00,126.26,126.26,126.11,126.18,7337.0,123.0014,123.0014,122.8553,122.9235,7337.0
2020-10-22 12:05:00,126.28,126.44,126.16,126.35,6990.0,123.0209,123.1768,122.904,123.0891,6990.0
2020-10-22 12:10:00,126.28,126.37,126.14,126.14,5226.0,123.0209,123.1086,122.8845,122.8845,5226.0
2020-10-22 12:15:00,126.21,126.42,126.17,126.32,4535.0,122.9527,123.1573,122.9138,123.0599,4535.0
2020-10-22 12:20:00,126.27,126.38,126.22,126.25,3936.0,123.0112,123.1183,122.9625,122.9917,3936.0
2020-10-22 12:25:00,126.25,126.3,126.02,126.06,6996.0,122.9917,123.0404,122.7676,122.8066,6996.0
2020-10-22 12:30:00,126.15,126.19,125.84,126.06,9438.0,122.8943,122.9332,122.5923,122.8066,9438.0
2020-10-22 12:35:00,126.0,126.09,125.97,126.0,5962.0,122.7481,122.8358,122.7189,122.7481,5962.0
2020-10-22 12:40:00,126.03,126.07,125.82,125.82,13979.0,122.7774,122.8163,122.5728,122.5728,13979.0
2020-10-22 12:45:00,125.84,126.12,125.83,126.06,7287.0,122.5923,122.8651,122.5825,122.8066,7287.0
2020-10-22 12:50:00,126.27,126.29,126.08,126.28,9909.0,123.0112,123.0307,122.8261,123.0209,9909.0
2020-10-22 12:55:00,126.28,126.63,126.24,126.57,13080.0,123.0209,123.3619,122.982,123.3034,13080.0
2020-10-22 13:00:00,126.48,126.71,126.47,126.47,8324.0,123.2158,123.4398,123.206,123.206,8324.0
2020-10-22 13:05:00,126.47,126.57,126.33,126.51,6082.0,123.206,123.3034,123.0696,123.245,6082.0
2020-10-22 13:10:00,126.58,126.87,126.51,126.74,16915.0,123.3132,123.5957,123.245,123.469,16915.0
2020-10-22 13:15:00,126.73,126.98,126.67,126.83,5091.0,123.4593,123.7029,123.4009,123.5567,5091.0
2020-10-22 13:20:00,126.8,126.95,126.8,126.87,5019.0,123.5275,123.6736,123.5275,123.5957,5019.0
2020-10-22 13:25:00,126.9,127.07,126.86,127.04,8050.0,123.6249,123.7905,123.586,123.7613,8050.0
2020-10-22 13:30:00,127.06,127.11,126.92,126.99,5216.0,123.7808,123.8295,123.6444,123.7126,5216.0
2020-10-22 13:35:00,127.0,127.14,126.95,127.14,3756.0,123.7223,123.8587,123.6736,123.8587,3756.0
2020-10-22 13:40:00,127.09,127.22,126.93,127.14,10811.0,123.81,123.9367,123.6541,123.8587,10811.0
2020-10-22 13:45:00,127.14,127.14,126.96,127.05,4513.0,123.8587,123.8587,123.6834,123.771,4513.0
2020-10-22 13:50:00,127.09,127.35,126.93,127.25,10427.0,123.81,124.0633,123.6541,123.9659,10427.0
2020-10-22 13:55:00,127.22,127.24,127.07,127.11,7282.0,123.9367,123.9561,123.7905,123.8295,7282.0
2020-10-22 14:00:00,127.15,127.21,127.05,127.09,11956.0,123.8685,123.9269,123.771,123.81,11956.0
2020-10-22 14:05:00,127.19,127.19,127.03,127.06,10472.0,123.9074,123.9074,123.7516,123.7808,10472.0
2020-10-22 14:10:00,127.03,127.09,126.89,126.89,12163.0,123.7516,123.81,123.6152,123.6152,12163.0
2020-10-22 14:15:00,126.95,127.12,126.86,126.87,5152.0,123.6736,123.8392,123.586,123.5957,5152.0
2020-10-22 14:20:00,126.91,126.98,126.87,126.94,5763.0,123.6347,123.7029,123.5957,123.6639,5763.0
2020-10-22 14:25:00,126.96,126.98,126.83,126.83,5166.0,123.6834,123.7029,123.5567,123.5567,5166.0
2020-10-22 14:30:00,126.83,126.87,126.75,126.86,8992.0,123.5567,123.5957,123.4788,123.586,8992.0
2020-10-22 14:35:00,126.85,126.88,126.69,126.75,7324.0,123.5762,123.6054,123.4203,123.4788,7324.0
2020-10-22 14:40:00,126.73,126.83,126.71,126.74,12944.0,123.4593,123.5567,123.4398,123.469,12944.0
2020-10-22 14:45:00,126.73,126.77,126.67,126.7,7095.0,123.4593,123.4983,123.4009,123.4301,7095.0
2020-10-22 14:50:00,126.67,126.81,126.61,126.73,5203.0,123.4009,123.5372,123.3424,123.4593,5203.0
2020-10-22 14:55:00,126.75,126.87,126.75,126.81,6205.0,123.4788,123.5957,123.4788,123.5372,6205.0
2020-10-22 15:00:00,126.81,126.88,126.74,126.87,12181.0,123.5372,123.6054,123.469,123.5957,12181.0
2020-10-22 15:05:00,126.85,126.87,126.65,126.8,6745.0,123.5762,123.5957,123.3814,123.5275,6745.0
2020-10-22 15:10:00,126.75,126.84,126.72,126.84,8206.0,123.4788,123.5665,123.4496,123.5665,8206.0
2020-10-22 15:15:00,126.81,126.93,126.75,126.93,5883.0,123.5372,123.6541,123.4788,123.6541,5883.0
2020-10-22 15:20:00,126.95,126.99,126.89,126.9,6983.0,123.6736,123.7126,123.6152,123.6249,6983.0
2020-10-22 15:25:00,126.88,127.05,126.88,126.94,10118.0,123.6054,123.771,123.6054,123.6639,10118.0
2020-10-22 15:30:00,126.94,127.01,126.89,126.91,19455.0,123.6639,123.7321,123.6152,123.6347,19455.0
2020-10-22 15:35:00,126.95,127.1,126.95,126.95,18542.0,123.6736,123.8198,123.6736,123.6736,18542.0
2020-10-22 15:40:00,126.93,127.05,126.9,126.94,15265.0,123.6541,123.771,123.6249,123.6639,15265.0
2020-10-22 15:45:00,126.96,126.96,126.83,126.9,16421.0,123.6834,123.6834,123.5567,123.6249,16421.0
2020-10-22 15:50:00,126.92,127.06,126.89,126.97,44820.0,123.6444,123.7808,123.6152,123.6931,44820.0
2020-10-22 15:55:00,126.97,126.98,126.8,126.93,100948.0,123.6931,123.7029,123.5275,123.6541,100948.0
2020-10-23 09:30:00,127.24,127.65,126.85,127.04,32526.0,123.9561,124.3556,123.5762,123.7613,32526.0
2020-10-23 09:35:00,126.84,126.85,126.51,126.67,3631.0,123.5665,123.5762,123.245,123.4009,3631.0
2020-10-23 09:40:00,126.53,126.55,126.25,126.55,6215.0,123.2645,123.284,122.9917,123.284,6215.0
2020-10-23 09:45:00,126.57,126.7,126.29,126.29,3600.0,123.3034,123.4301,123.0307,123.0307,3600.0
2020-10-23 09:50:00,126.2,126.46,126.14,126.15,2502.0,122.943,123.1963,122.8845,122.8943,2502.0
2020-10-23 09:55:00,126.19,126.37,125.81,126.01,9729.0,122.9332,123.1086,122.5631,122.7579,9729.0
2020-10-23 10:00:00,125.96,125.99,125.53,125.73,14789.0,122.7092,122.7384,122.2903,122.4851,14789.0
2020-10-23 10:05:00,125.65,126.03,125.64,125.8,4211.0,122.4072,122.7774,122.3974,122.5533,4211.0
2020-10-23 10:10:00,125.87,126.18,125.64,126.13,6851.0,122.6215,122.9235,122.3974,122.8748,6851.0
2020-10-23 10:15:00,126.14,126.55,126.0,126.47,24816.0,122.8845,123.284,122.7481,123.206,24816.0
2020-10-23 10:20:00,126.4,126.43,126.27,126.3,16497.0,123.1378,123.1671,123.0112,123.0404,16497.0
2020-10-23 10:25:00,126.33,126.51,126.31,126.43,16009.0,123.0696,123.245,123.0501,123.1671,16009.0
2020-10-23 10:30:00,126.36,126.78,126.35,126.48,9999.0,123.0989,123.508,123.0891,123.2158,9999.0
2020-10-23 10:35:00,126.48,126.54,126.36,126.43,16196.0,123.2158,123.2742,123.0989,123.1671,16196.0
2020-10-23 10:40:00,126.44,126.61,126.37,126.5,19273.0,123.1768,123.3424,123.1086,123.2352,19273.0
2020-10-23 10:45:00,126.47,126.58,126.4,126.45,9042.0,123.206,123.3132,123.1378,123.1865,9042.0
2020-10-23 10:50:00,126.46,126.47,126.15,126.21,20454.0,123.1963,123.206,122.8943,122.9527,20454.0
2020-10-23 10:55:00,126.16,126.5,126.14,126.45,4956.0,122.904,123.2352,122.8845,123.1865,4956.0
2020-10-23 11:00:00,126.45,126.74,126.45,126.73,3613.0,123.1865,123.469,123.1865,123.4593,3613.0
2020-10-23 11:05:00,126.78,127.1,126.75,126.87,4517.0,123.508,123.8198,123.4788,123.5957,4517.0
2020-10-23 11:10:00,126.87,127.21,126.81,127.19,8177.0,123.5957,123.9269,123.5372,123.9074,8177.0
2020-10-23 11:15:00,127.19,127.21,126.9,126.93,4060.0,123.9074,123.9269,123.6249,123.6541,4060.0
2020-10-23 11:20:00,127.0,127.05,126.42,126.49,8164.0,123.7223,123.771,123.1573,123.2255,8164.0
2020-10-23 11:25:00,126.51,126.55,126.33,126.35,5297.0,123.245,123.284,123.0696,123.0891,5297.0
2020-10-23 11:30:00,126.4,126.73,126.33,126.47,5500.0,123.1378,123.4593,123.0696,123.206,5500.0
2020-10-23 11:35:00,126.47,126.48,126.11,126.15,6365.0,123.206,123.2158,122.8553,122.8943,6365.0
2020-10-23 11:40:00,126.14,126.6,126.13,126.56,4111.0,122.8845,123.3327,122.8748,123.2937,4111.0
2020-10-23 11:45:00,126.6,126.6,126.17,126.23,4207.0,123.3327,123.3327,122.9138,122.9722,4207.0
2020-10-23 11:50:00,126.29,126.53,126.24,126.53,8684.0,123.0307,123.2645,122.982,123.2645,8684.0
2020-10-23 11:55:00,126.51,126.69,126.5,126.64,2060.0,123.245,123.4203,123.2352,123.3716,2060.0
2020-10-23 12:00:00,126.63,126.82,126.57,126.73,3325.0,123.3619,123.547,123.3034,123.4593,3325.0
2020-10-23 12:05:00,126.74,126.81,126.67,126.81,1650.0,123.469,123.5372,123.4009,123.5372,1650.0
2020-10-23 12:10:00,126.74,126.83,126.66,126.67,2100.0,123.469,123.5567,123.3911,123.4009,2100.0
2020-10-23 12:15:00,126.68,126.72,126.4,126.66,5540.0,123.4106,123.4496,123.1378,123.3911,5540.0
2020-10-23 12:20:00,126.71,126.71,126.44,126.54,7892.0,123.4398,123.4398,123.1768,123.2742,7892.0
2020-10-23 12:25:00,126.59,126.75,126.59,126.72,2147.0,123.3229,123.4788,123.3229,123.4496,2147.0
2020-10-23 12:30:00,126.63,126.74,126.59,126.67,3129.0,123.3619,123.469,123.3229,123.4009,3129.0
2020-10-23 12:35:00,126.69,126.83,126.69,126.82,700.0,123.4203,123.5567,123.4203,123.547,700.0
2020-10-23 12:40:00,126.81,126.87,126.76,126.87,1250.0,123.5372,123.5957,123.4885,123.5957,1250.0
2020-10-23 12:45:00,126.9,127.0,126.88,126.93,2881.0,123.6249,123.7223,123.6054,123.6541,2881.0
2020-10-23 12:50:00,126.9,127.05,126.9,126.96,1500.0,123.6249,123.771,123.6249,123.6834,1500.0
2020-10-23 12:55:00,126.9,126.92,126.66,126.78,5418.0,123.6249,123.6444,123.3911,123.508,5418.0
2020-10-23 13:00:00,126.74,127.05,126.74,126.93,4741.0,123.469,123.771,123.469,123.6541,4741.0
2020-10-23 13:05:00,126.91,127.03,126.88,127.03,3600.0,123.6347,123.7516,123.6054,123.7516,3600.0
2020-10-23 13:10:00,127.01,127.16,126.98,127.16,4007.0,123.7321,123.8782,123.7029,123.8782,4007.0
2020-10-23 13:15:00,127.16,127.25,127.04,127.22,13754.0,123.8782,123.9659,123.7613,123.9367,13754.0
2020-10-23 13:20:00,127.17,127.38,127.17,127.34,5305.0,123.888,124.0925,123.888,124.0536,5305.0
2020-10-23 13:25:00,127.32,127.38,127.12,127.19,4567.0,124.0341,124.0925,123.8392,123.9074,4567.0
2020-10-23 13:30:00,127.24,127.34,127.21,127.27,11208.0,123.9561,124.0536,123.9269,123.9854,11208.0
2020-10-23 13:35:00,127.25,127.25,127.07,127.08,7450.0,123.9659,123.9659,123.7905,123.8003,7450.0
2020-10-23 13:40:00,127.04,127.09,126.96,126.97,2200.0,123.7613,123.81,123.6834,123.6931,2200.0
2020-10-23 13:45:00,127.06,127.15,127.01,127.11,4624.0,123.7808,123.8685,123.7321,123.8295,4624.0
2020-10-23 13:50:00,127.17,127.24,127.16,127.22,1550.0,123.888,123.9561,123.8782,123.9367,1550.0
2020-10-23 13:55:00,127.19,127.22,127.08,127.09,1605.0,123.9074,123.9367,123.8003,123.81,1605.0
2020-10-23 14:00:00,127.12,127.27,127.09,127.27,3410.0,123.8392,123.9854,123.81,123.9854,3410.0
2020-10-23 14:05:00,127.29,127.31,127.09,127.15,3618.0,124.0049,124.0243,123.81,123.8685,3618.0
2020-10-23 14:10:00,127.18,127.18,127.05,127.05,5370.0,123.8977,123.8977,123.771,123.771,5370.0
2020-10-23 14:15:00,127.06,127.1,127.0,127.02,9266.0,123.7808,123.8198,123.7223,123.7418,9266.0
2020-10-23 14:20:00,126.98,127.04,126.94,127.0,3043.0,123.7029,123.7613,123.6639,123.7223,3043.0
2020-10-23 14:25:00,127.03,127.08,126.99,127.04,3597.0,123.7516,123.8003,123.7126,123.7613,3597.0
2020-10-23 14:30:00,127.01,127.04,126.96,127.02,3833.0,123.7321,123.7613,123.6834,123.7418,3833.0
2020-10-23 14:35:00,127.01,127.01,126.91,126.95,3071.0,123.7321,123.7321,123.6347,123.6736,3071.0
2020-10-23 14:40:00,126.95,126.98,126.93,126.97,2550.0,123.6736,123.7029,123.6541,123.6931,2550.0
2020-10-23 14:45:00,126.99,127.01,126.83,126.91,4748.0,123.7126,123.7321,123.5567,123.6347,4748.0
2020-10-23 14:50:00,126.95,126.98,126.61,126.71,28488.0,123.6736,123.7029,123.3424,123.4398,28488.0
2020-10-23 14:55:00,126.67,126.77,126.62,126.67,7208.0,123.4009,123.4983,123.3521,123.4009,7208.0
2020-10-23 15:00:00,126.73,126.75,126.63,126.71,5367.0,123.4593,123.4788,123.3619,123.4398,5367.0
2020-10-23 15:05:00,126.7,126.72,126.64,126.69,4938.0,123.4301,123.4496,123.3716,123.4203,4938.0
2020-10-23 15:10:00,126.72,126.9,126.65,126.9,5703.0,123.4496,123.6249,123.3814,123.6249,5703.0
2020-10-23 15:15:00,126.84,126.93,126.8,126.8,4006.0,123.5665,123.6541,123.5275,123.5275,4006.0
2020-10-23 15:20:00,126.84,126.85,126.63,126.63,10767.0,123.5665,123.5762,123.3619,123.3619,10767.0
2020-10-23 15:25:00,126.67,126.68,126.55,126.6,4341.0,123.4009,123.4106,123.284,123.3327,4341.0
2020-10-23 15:30:00,126.61,126.65,126.53,126.54,5766.0,123.3424,123.3814,123.2645,123.2742,5766.0
2020-10-23 15:35:00,126.54,126.75,126.54,126.67,6851.0,123.2742,123.4788,123.2742,123.4009,6851.0
2020-10-23 15:40:00,126.7,126.8,126.66,126.75,8407.0,123.4301,123.5275,123.3911,123.4788,8407.0
2020-10-23 15:45:00,126.73,126.79,126.61,126.66,17139.0,123.4593,123.5178,123.3424,123.3911,17139.0
2020-10-23 15:50:00,126.61,126.69,126.58,126.6,22712.0,123.3424,123.4203,123.3132,123.3327,22712.0
2020-10-23 15:55:00,126.61,126.78,126.55,126.77,48947.0,123.3424,123.508,123.284,123.4983,48947.0
2020-10-26 09:30:00,126.27,127.29,126.1,127.29,35812.0,123.0112,124.0049,122.8456,124.0049,35812.0
2020-10-26 09:35:00,127.16,127.5,127.02,127.09,13149.0,123.8782,124.2094,123.7418,123.81,13149.0
2020-10-26 09:40:00,127.22,127.22,126.71,127.03,23580.0,123.9367,123.9367,123.4398,123.7516,23580.0
2020-10-26 09:45:00,127.04,127.14,126.59,126.76,20575.0,123.7613,123.8587,123.3229,123.4885,20575.0
2020-10-26 09:50:00,126.76,127.13,126.64,126.81,12447.0,123.4885,123.849,123.3716,123.5372,12447.0
2020-10-26 09:55:00,126.77,126.89,126.45,126.81,61983.0,123.4983,123.6152,123.1865,123.5372,61983.0
2020-10-26 10:00:00,126.73,127.07,126.63,126.97,21899.0,123.4593,123.7905,123.3619,123.6931,21899.0
2020-10-26 10:05:00,127.0,127.16,126.71,127.12,9341.0,123.7223,123.8782,123.4398,123.8392,9341.0
2020-10-26 10:10:00,127.16,127.3,127.1,127.23,9983.0,123.8782,124.0146,123.8198,123.9464,9983.0
2020-10-26 10:15:00,127.19,127.49,127.19,127.29,9472.0,123.9074,124.1997,123.9074,124.0049,9472.0
2020-10-26 10:20:00,127.24,127.32,127.03,127.22,12263.0,123.9561,124.0341,123.7516,123.9367,12263.0
2020-10-26 10:25:00,127.04,127.13,126.81,126.81,12697.0,123.7613,123.849,123.5372,123.5372,12697.0
2020-10-26 10:30:00,126.7,126.82,126.43,126.62,11738.0,123.4301,123.547,123.1671,123.3521,11738.0
2020-10-26 10:35:00,126.56,126.68,126.42,126.6,17628.0,123.2937,123.4106,123.1573,123.3327,17628.0
2020-10-26 10:40:00,126.59,126.69,126.52,126.68,25753.0,123.3229,123.4203,123.2547,123.4106,25753.0
2020-10-26 10:45:00,126.64,126.71,126.34,126.4,13298.0,123.3716,123.4398,123.0794,123.1378,13298.0
2020-10-26 10:50:00,126.43,126.53,126.3,126.45,13260.0,123.1671,123.2645,123.0404,123.1865,13260.0
2020-10-26 10:55:00,126.47,126.64,126.31,126.48,24936.0,123.206,123.3716,123.0501,123.2158,24936.0
2020-10-26 11:00:00,126.48,126.49,126.15,126.21,22184.0,123.2158,123.2255,122.8943,122.9527,22184.0
2020-10-26 11:05:00,126.21,126.32,126.05,126.32,12401.0,122.9527,123.0599,122.7969,123.0599,12401.0
2020-10-26 11:10:00,126.37,126.62,126.29,126.52,11095.0,123.1086,123.3521,123.0307,123.2547,11095.0
2020-10-26 11:15:00,126.47,126.49,125.91,126.1,30249.0,123.206,123.2255,122.6605,122.8456,30249.0
2020-10-26 11:20:00,126.05,126.28,125.93,125.96,21666.0,122.7969,123.0209,122.68,122.7092,21666.0
2020-10-26 11:25:00,125.95,126.24,125.93,126.01,20339.0,122.6994,122.982,122.68,122.7579,20339.0
2020-10-26 11:30:00,125.99,126.15,125.51,125.51,25121.0,122.7384,122.8943,122.2708,122.2708,25121.0
2020-10-26 11:35:00,125.54,125.82,125.51,125.77,18114.0,122.3,122.5728,122.2708,122.5241,18114.0
2020-10-26 11:40:00,125.73,126.1,125.67,125.89,13098.0,122.4851,122.8456,122.4267,122.641,13098.0
2020-10-26 11:45:00,125.93,126.02,125.88,125.98,5772.0,122.68,122.7676,122.6312,122.7287,5772.0
2020-10-26 11:50:00,125.94,126.19,125.86,126.19,9043.0,122.6897,122.9332,122.6118,122.9332,9043.0
2020-10-26 11:55:00,126.19,126.31,125.85,125.85,5670.0,122.9332,123.0501,122.602,122.602,5670.0
2020-10-26 12:00:00,125.89,126.02,125.75,126.02,4877.0,122.641,122.7676,122.5046,122.7676,4877.0
2020-10-26 12:05:00,126.05,126.11,125.9,126.11,4735.0,122.7969,122.8553,122.6507,122.8553,4735.0
2020-10-26 12:10:00,126.18,126.31,126.12,126.16,4726.0,122.9235,123.0501,122.8651,122.904,4726.0
2020-10-26 12:15:00,126.23,126.4,126.2,126.33,14045.0,122.9722,123.1378,122.943,123.0696,14045.0
2020-10-26 12:20:00,126.35,126.42,126.05,126.29,7588.0,123.0891,123.1573,122.7969,123.0307,7588.0
2020-10-26 12:25:00,126.34,126.45,126.2,126.35,6190.0,123.0794,123.1865,122.943,123.0891,6190.0
2020-10-26 12:30:00,126.32,126.32,125.96,126.07,14547.0,123.0599,123.0599,122.7092,122.8163,14547.0
2020-10-26 12:35:00,126.09,126.2,125.98,126.15,9012.0,122.8358,122.943,122.7287,122.8943,9012.0
2020-10-26 12:40:00,126.14,126.37,126.12,126.18,6829.0,122.8845,123.1086,122.8651,122.9235,6829.0
2020-10-26 12:45:00,126.14,126.18,125.96,125.98,7852.0,122.8845,122.9235,122.7092,122.7287,7852.0
2020-10-26 12:50:00,126.01,126.09,125.93,125.96,5627.0,122.7579,122.8358,122.68,122.7092,5627.0
2020-10-26 12:55:00,125.94,126.03,125.87,125.87,5838.0,122.6897,122.7774,122.6215,122.6215,5838.0
2020-10-26 13:00:00,125.88,125.92,125.7,125.7,11735.0,122.6312,122.6702,122.4559,122.4559,11735.0
2020-10-26 13:05:00,125.75,125.81,125.55,125.67,25725.0,122.5046,122.5631,122.3098,122.4267,25725.0
2020-10-26 13:10:00,125.7,125.73,125.53,125.61,16718.0,122.4559,122.4851,122.2903,122.3682,16718.0
2020-10-26 13:15:00,125.62,125.75,125.4,125.48,16390.0,122.378,122.5046,122.1636,122.2416,16390.0
2020-10-26 13:20:00,125.52,125.59,125.38,125.44,16312.0,122.2805,122.3487,122.1441,122.2026,16312.0
2020-10-26 13:25:00,125.45,125.47,125.31,125.41,7429.0,122.2123,122.2318,122.076,122.1734,7429.0
2020-10-26 13:30:00,125.38,125.38,125.03,125.09,12127.0,122.1441,122.1441,121.8032,121.8616,12127.0
2020-10-26 13:35:00,125.03,125.31,125.03,125.31,12068.0,121.8032,122.076,121.8032,122.076,12068.0
2020-10-26 13:40:00,125.31,125.47,125.2,125.47,13917.0,122.076,122.2318,121.9688,122.2318,13917.0
2020-10-26 13:45:00,125.48,125.73,125.34,125.72,22144.0,122.2416,122.4851,122.1052,122.4754,22144.0
2020-10-26 13:50:00,125.73,125.88,125.66,125.87,15124.0,122.4851,122.6312,122.4169,122.6215,15124.0
2020-10-26 13:55:00,125.89,125.93,125.71,125.89,8047.0,122.641,122.68,122.4656,122.641,8047.0
2020-10-26 14:00:00,125.89,126.08,125.85,126.08,14584.0,122.641,122.8261,122.602,122.8261,14584.0
2020-10-26 14:05:00,126.09,126.2,126.02,126.17,12125.0,122.8358,122.943,122.7676,122.9138,12125.0
2020-10-26 14:10:00,126.17,126.27,126.09,126.11,29672.0,122.9138,123.0112,122.8358,122.8553,29672.0
2020-10-26 14:15:00,126.16,126.36,126.16,126.27,9837.0,122.904,123.0989,122.904,123.0112,9837.0
2020-10-26 14:20:00,126.26,126.34,126.19,126.28,13740.0,123.0014,123.0794,122.9332,123.0209,13740.0
2020-10-26 14:25:00,126.3,126.64,126.18,126.5,43573.0,123.0404,123.3716,122.9235,123.2352,43573.0
2020-10-26 14:30:00,126.49,126.5,126.31,126.31,6326.0,123.2255,123.2352,123.0501,123.0501,6326.0
2020-10-26 14:35:00,126.34,126.34,126.11,126.14,35308.0,123.0794,123.0794,122.8553,122.8845,35308.0
2020-10-26 14:40:00,126.14,126.32,126.09,126.23,13883.0,122.8845,123.0599,122.8358,122.9722,13883.0
2020-10-26 14:45:00,126.17,126.17,125.96,126.01,25928.0,122.9138,122.9138,122.7092,122.7579,25928.0
2020-10-26 14:50:00,126.04,126.23,126.03,126.04,39562.0,122.7871,122.9722,122.7774,122.7871,39562.0
2020-10-26 14:55:00,126.04,126.12,125.91,126.09,23771.0,122.7871,122.8651,122.6605,122.8358,23771.0
2020-10-26 15:00:00,126.14,126.45,126.12,126.2,8700.0,122.8845,123.1865,122.8651,122.943,8700.0
2020-10-26 15:05:00,126.19,126.23,126.1,126.23,13870.0,122.9332,122.9722,122.8456,122.9722,13870.0
2020-10-26 15:10:00,126.25,126.35,126.17,126.25,17397.0,122.9917,123.0891,122.9138,122.9917,17397.0
2020-10-26 15:15:00,126.23,126.41,126.2,126.22,6570.0,122.9722,123.1476,122.943,122.9625,6570.0
2020-10-26 15:20:00,126.25,126.46,126.23,126.25,6554.0,122.9917,123.1963,122.9722,122.9917,6554.0
2020-10-26 15:25:00,126.26,126.32,126.24,126.28,5202.0,123.0014,123.0599,122.982,123.0209,5202.0
2020-10-26 15:30:00,126.29,126.41,126.17,126.27,15442.0,123.0307,123.1476,122.9138,123.0112,15442.0
2020-10-26 15:35:00,126.24,126.34,126.12,126.26,13467.0,122.982,123.0794,122.8651,123.0014,13467.0
2020-10-26 15:40:00,126.27,126.31,126.19,126.2,27188.0,123.0112,123.0501,122.9332,122.943,27188.0
2020-10-26 15:45:00,126.23,126.26,126.02,126.02,48577.0,122.9722,123.0014,122.7676,122.7676,48577.0
2020-10-26 15:50:00,126.03,126.31,126.03,126.27,69991.0,122.7774,123.0501,122.7774,123.0112,69991.0
2020-10-26 15:55:00,126.29,126.72,126.26,126.66,110249.0,123.0307,123.4496,123.0014,123.3911,110249.0
2020-10-27 09:30:00,127.36,127.58,126.82,127.27,31951.0,124.073,124.2874,123.547,123.9854,31951.0
2020-10-27 09:35:00,127.19,127.57,127.03,127.28,11019.0,123.9074,124.2776,123.7516,123.9951,11019.0
2020-10-27 09:40:00,127.42,127.47,127.29,127.33,3111.0,124.1315,124.1802,124.0049,124.0438,3111.0
2020-10-27 09:45:00,127.35,127.5,127.0,127.05,4940.0,124.0633,124.2094,123.7223,123.771,4940.0
2020-10-27 09:50:00,127.11,127.32,126.95,127.2,8072.0,123.8295,124.0341,123.6736,123.9172,8072.0
2020-10-27 09:55:00,127.31,127.35,127.05,127.2,6173.0,124.0243,124.0633,123.771,123.9172,6173.0
2020-10-27 10:00:00,127.18,127.18,126.71,126.71,7952.0,123.8977,123.8977,123.4398,123.4398,7952.0
2020-10-27 10:05:00,126.69,127.13,126.69,126.99,6568.0,123.4203,123.849,123.4203,123.7126,6568.0
2020-10-27 10:10:00,126.98,127.08,126.85,126.85,18950.0,123.7029,123.8003,123.5762,123.5762,18950.0
2020-10-27 10:15:00,126.69,126.8,126.59,126.63,3359.0,123.4203,123.5275,123.3229,123.3619,3359.0
2020-10-27 10:20:00,126.59,126.62,126.3,126.43,7347.0,123.3229,123.3521,123.0404,123.1671,7347.0
2020-10-27 10:25:00,126.35,126.62,126.3,126.49,2698.0,123.0891,123.3521,123.0404,123.2255,2698.0
2020-10-27 10:30:00,126.46,126.79,126.45,126.73,6200.0,123.1963,123.5178,123.1865,123.4593,6200.0
2020-10-27 10:35:00,126.71,126.94,126.63,126.9,10390.0,123.4398,123.6639,123.3619,123.6249,10390.0
2020-10-27 10:40:00,126.91,126.94,126.81,126.92,6309.0,123.6347,123.6639,123.5372,123.6444,6309.0
2020-10-27 10:45:00,126.92,127.04,126.84,126.84,14484.0,123.6444,123.7613,123.5665,123.5665,14484.0
2020-10-27 10:50:00,126.82,126.94,126.74,126.87,7200.0,123.547,123.6639,123.469,123.5957,7200.0
2020-10-27 10:55:00,126.9,126.94,126.74,126.82,7602.0,123.6249,123.6639,123.469,123.547,7602.0
2020-10-27 11:00:00,126.89,127.08,126.74,127.02,40101.0,123.6152,123.8003,123.469,123.7418,40101.0
2020-10-27 11:05:00,127.01,127.21,126.88,127.1,43024.0,123.7321,123.9269,123.6054,123.8198,43024.0
2020-10-27 11:10:00,127.08,127.28,127.06,127.22,11201.0,123.8003,123.9951,123.7808,123.9367,11201.0
2020-10-27 11:15:00,127.23,127.3,127.11,127.12,10913.0,123.9464,124.0146,123.8295,123.8392,10913.0
2020-10-27 11:20:00,127.15,127.15,126.96,127.1,9911.0,123.8685,123.8685,123.6834,123.8198,9911.0
2020-10-27 11:25:00,127.09,127.15,126.88,126.89,9698.0,123.81,123.8685,123.6054,123.6152,9698.0
2020-10-27 11:30:00,126.9,126.92,126.59,126.75,4303.0,123.6249,123.6444,123.3229,123.4788,4303.0
2020-10-27 11:35:00,126.68,126.79,126.66,126.73,5146.0,123.4106,123.5178,123.3911,123.4593,5146.0
2020-10-27 11:40:00,126.75,126.81,126.68,126.69,3815.0,123.4788,123.5372,123.4106,123.4203,3815.0
2020-10-27 11:45:00,126.66,126.75,126.58,126.65,4624.0,123.3911,123.4788,123.3132,123.3814,4624.0
2020-10-27 11:50:00,126.68,126.89,126.66,126.73,5310.0,123.4106,123.6152,123.3911,123.4593,5310.0
2020-10-27 11:55:00,126.72,126.85,126.58,126.64,17725.0,123.4496,123.5762,123.3132,123.3716,17725.0
2020-10-27 12:00:00,126.7,126.75,126.59,126.72,4958.0,123.4301,123.4788,123.3229,123.4496,4958.0
2020-10-27 12:05:00,126.65,126.65,126.44,126.52,3433.0,123.3814,123.3814,123.1768,123.2547,3433.0
2020-10-27 12:10:00,126.53,126.58,126.4,126.4,4035.0,123.2645,123.3132,123.1378,123.1378,4035.0
2020-10-27 12:15:00,126.39,126.47,126.31,126.47,6649.0,123.1281,123.206,123.0501,123.206,6649.0
2020-10-27 12:20:00,126.47,126.52,126.42,126.43,1914.0,123.206,123.2547,123.1573,123.1671,1914.0
2020-10-27 12:25:00,126.44,126.47,126.19,126.19,4000.0,123.1768,123.206,122.9332,122.9332,4000.0
2020-10-27 12:30:00,126.2,126.25,126.1,126.16,4871.0,122.943,122.9917,122.8456,122.904,4871.0
2020-10-27 12:35:00,126.16,126.37,126.09,126.37,6489.0,122.904,123.1086,122.8358,123.1086,6489.0
2020-10-27 12:40:00,126.33,126.44,126.28,126.34,9201.0,123.0696,123.1768,123.0209,123.0794,9201.0
2020-10-27 12:45:00,126.34,126.65,126.3,126.53,7289.0,123.0794,123.3814,123.0404,123.2645,7289.0
2020-10-27 12:50:00,126.48,126.51,126.38,126.46,6400.0,123.2158,123.245,123.1183,123.1963,6400.0
2020-10-27 12:55:00,126.44,126.54,126.37,126.54,9974.0,123.1768,123.2742,123.1086,123.2742,9974.0
2020-10-27 13:00:00,126.54,126.7,126.48,126.7,4693.0,123.2742,123.4301,123.2158,123.4301,4693.0
2020-10-27 13:05:00,126.74,126.74,126.65,126.65,5282.0,123.469,123.469,123.3814,123.3814,5282.0
2020-10-27 13:10:00,126.59,126.59,126.49,126.56,5370.0,123.3229,123.3229,123.2255,123.2937,5370.0
2020-10-27 13:15:00,126.57,126.57,126.39,126.41,3296.0,123.3034,123.3034,123.1281,123.1476,3296.0
2020-10-27 13:20:00,126.41,126.57,126.38,126.5,5800.0,123.1476,123.3034,123.1183,123.2352,5800.0
2020-10-27 13:25:00,126.48,126.64,126.4,126.56,8295.0,123.2158,123.3716,123.1378,123.2937,8295.0
2020-10-27 13:30:00,126.56,126.86,126.52,126.78,13028.0,123.2937,123.586,123.2547,123.508,13028.0
2020-10-27 13:35:00,126.8,126.8,126.62,126.67,5782.0,123.5275,123.5275,123.3521,123.4009,5782.0
2020-10-27 13:40:00,126.65,126.71,126.51,126.53,4468.0,123.3814,123.4398,123.245,123.2645,4468.0
2020-10-27 13:45:00,126.58,126.58,126.51,126.51,3107.0,123.3132,123.3132,123.245,123.245,3107.0
2020-10-27 13:50:00,126.56,126.71,126.55,126.71,6341.0,123.2937,123.4398,123.284,123.4398,6341.0
2020-10-27 13:55:00,126.71,126.71,126.59,126.69,3034.0,123.4398,123.4398,123.3229,123.4203,3034.0
2020-10-27 14:00:00,126.69,126.75,126.64,126.68,4076.0,123.4203,123.4788,123.3716,123.4106,4076.0
2020-10-27 14:05:00,126.67,126.69,126.58,126.67,4589.0,123.4009,123.4203,123.3132,123.4009,4589.0
2020-10-27 14:10:00,126.65,126.77,126.62,126.73,9183.0,123.3814,123.4983,123.3521,123.4593,9183.0
2020-10-27 14:15:00,126.69,126.73,126.48,126.52,5249.0,123.4203,123.4593,123.2158,123.2547,5249.0
2020-10-27 14:20:00,126.48,126.53,126.38,126.48,4187.0,123.2158,123.2645,123.1183,123.2158,4187.0
2020-10-27 14:25:00,126.51,126.72,126.51,126.63,5294.0,123.245,123.4496,123.245,123.3619,5294.0
2020-10-27 14:30:00,126.59,126.59,126.5,126.55,4459.0,123.3229,123.3229,123.2352,123.284,4459.0
2020-10-27 14:35:00,126.58,126.74,126.57,126.69,5349.0,123.3132,123.469,123.3034,123.4203,5349.0
2020-10-27 14:40:00,126.7,126.9,126.7,126.85,6255.0,123.4301,123.6249,123.4301,123.5762,6255.0
2020-10-27 14:45:00,126.77,126.96,126.7,126.88,6100.0,123.4983,123.6834,123.4301,123.6054,6100.0
2020-10-27 14:50:00,126.82,126.83,126.71,126.76,3403.0,123.547,123.5567,123.4398,123.4885,3403.0
2020-10-27 14:55:00,126.76,126.76,126.67,126.73,3720.0,123.4885,123.4885,123.4009,123.4593,3720.0
2020-10-27 15:00:00,126.77,126.8,126.66,126.69,7553.0,123.4983,123.5275,123.3911,123.4203,7553.0
2020-10-27 15:05:00,126.67,126.72,126.58,126.72,21777.0,123.4009,123.4496,123.3132,123.4496,21777.0
2020-10-27 15:10:00,126.72,126.77,126.65,126.68,4808.0,123.4496,123.4983,123.3814,123.4106,4808.0
2020-10-27 15:15:00,126.66,126.71,126.57,126.7,7744.0,123.3911,123.4398,123.3034,123.4301,7744.0
2020-10-27 15:20:00,126.67,126.77,126.61,126.62,4700.0,123.4009,123.4983,123.3424,123.3521,4700.0
2020-10-27 15:25:00,126.65,126.67,126.59,126.64,6666.0,123.3814,123.4009,123.3229,123.3716,6666.0
2020-10-27 15:30:00,126.65,126.69,126.6,126.67,4782.0,123.3814,123.4203,123.3327,123.4009,4782.0
2020-10-27 15:35:00,126.66,126.8,126.59,126.78,13912.0,123.3911,123.5275,123.3229,123.508,13912.0
2020-10-27 15:40:00,126.8,126.81,126.62,126.64,26687.0,123.5275,123.5372,123.3521,123.3716,26687.0
2020-10-27 15:45:00,126.65,126.68,126.4,126.48,26146.0,123.3814,123.4106,123.1378,123.2158,26146.0
2020-10-27 15:50:00,126.42,126.62,126.31,126.62,66956.0,123.1573,123.3521,123.0501,123.3521,66956.0
2020-10-27 15:55:00,126.62,126.7,126.54,126.61,67542.0,123.3521,123.4301,123.2742,123.3424,67542.0
2020-10-28 09:30:00,125.48,125.75,125.32,125.32,45313.0,122.2416,122.5046,122.0857,122.0857,45313.0
2020-10-28 09:35:00,125.41,125.63,125.18,125.52,11946.0,122.1734,122.3877,121.9493,122.2805,11946.0
2020-10-28 09:40:00,125.64,125.8,125.24,125.7,11855.0,122.3974,122.5533,122.0078,122.4559,11855.0
2020-10-28 09:45:00,125.7,126.17,125.7,125.95,22577.0,122.4559,122.9138,122.4559,122.6994,22577.0
2020-10-28 09:50:00,125.87,126.01,125.56,125.68,10836.0,122.6215,122.7579,122.3195,122.4364,10836.0
2020-10-28 09:55:00,125.67,126.31,125.6,126.11,12222.0,122.4267,123.0501,122.3585,122.8553,12222.0
2020-10-28 10:00:00,126.09,126.28,125.78,125.82,10973.0,122.8358,123.0209,122.5338,122.5728,10973.0
2020-10-28 10:05:00,125.75,126.02,125.54,125.91,10292.0,122.5046,122.7676,122.3,122.6605,10292.0
2020-10-28 10:10:00,125.9,126.12,125.72,126.08,21994.0,122.6507,122.8651,122.4754,122.8261,21994.0
2020-10-28 10:15:00,126.1,126.1,125.64,125.85,56268.0,122.8456,122.8456,122.3974,122.602,56268.0
2020-10-28 10:20:00,125.8,126.05,125.71,125.87,30459.0,122.5533,122.7969,122.4656,122.6215,30459.0
2020-10-28 10:25:00,125.88,125.94,125.16,125.3,18169.0,122.6312,122.6897,121.9298,122.0662,18169.0
2020-10-28 10:30:00,125.3,125.64,125.23,125.64,7106.0,122.0662,122.3974,121.998,122.3974,7106.0
2020-10-28 10:35:00,125.63,125.84,125.54,125.55,11686.0,122.3877,122.5923,122.3,122.3098,11686.0
2020-10-28 10:40:00,125.55,125.65,125.44,125.55,8006.0,122.3098,122.4072,122.2026,122.3098,8006.0
2020-10-28 10:45:00,125.54,125.64,125.29,125.29,4335.0,122.3,122.3974,122.0565,122.0565,4335.0
2020-10-28 10:50:00,125.29,125.48,125.18,125.44,8597.0,122.0565,122.2416,121.9493,122.2026,8597.0
2020-10-28 10:55:00,125.45,125.76,125.21,125.71,5805.0,122.2123,122.5143,121.9785,122.4656,5805.0
2020-10-28 11:00:00,125.7,125.85,125.31,125.34,7745.0,122.4559,122.602,122.076,122.1052,7745.0
2020-10-28 11:05:00,125.35,125.67,125.35,125.58,8358.0,122.1149,122.4267,122.1149,122.339,8358.0
2020-10-28 11:10:00,125.55,126.04,125.5,125.84,10988.0,122.3098,122.7871,122.2611,122.5923,10988.0
2020-10-28 11:15:00,125.89,126.02,125.73,125.76,6151.0,122.641,122.7676,122.4851,122.5143,6151.0
2020-10-28 11:20:00,125.71,125.77,125.41,125.52,7554.0,122.4656,122.5241,122.1734,122.2805,7554.0
2020-10-28 11:25:00,125.51,125.7,125.36,125.7,17052.0,122.2708,122.4559,122.1247,122.4559,17052.0
2020-10-28 11:30:00,125.67,125.72,125.57,125.63,11131.0,122.4267,122.4754,122.3292,122.3877,11131.0
2020-10-28 11:35:00,125.67,125.76,125.56,125.7,7743.0,122.4267,122.5143,122.3195,122.4559,7743.0
2020-10-28 11:40:00,125.69,125.88,125.57,125.83,6175.0,122.4461,122.6312,122.3292,122.5825,6175.0
2020-10-28 11:45:00,125.84,126.08,125.84,125.98,12159.0,122.5923,122.8261,122.5923,122.7287,12159.0
2020-10-28 11:50:00,125.97,126.31,125.89,126.2,6974.0,122.7189,123.0501,122.641,122.943,6974.0
2020-10-28 11:55:00,126.22,126.27,125.99,126.0,5520.0,122.9625,123.0112,122.7384,122.7481,5520.0
2020-10-28 12:00:00,126.06,126.07,125.9,125.91,5350.0,122.8066,122.8163,122.6507,122.6605,5350.0
2020-10-28 12:05:00,125.91,126.0,125.8,125.87,6742.0,122.6605,122.7481,122.5533,122.6215,6742.0
2020-10-28 12:10:00,125.86,126.12,125.79,126.0,5161.0,122.6118,122.8651,122.5436,122.7481,5161.0
2020-10-28 12:15:00,126.01,126.22,126.01,126.15,7652.0,122.7579,122.9625,122.7579,122.8943,7652.0
2020-10-28 12:20:00,126.12,126.16,125.86,125.9,9205.0,122.8651,122.904,122.6118,122.6507,9205.0
2020-10-28 12:25:00,125.92,125.93,125.53,125.6,10343.0,122.6702,122.68,122.2903,122.3585,10343.0
2020-10-28 12:30:00,125.52,125.6,125.43,125.51,10274.0,122.2805,122.3585,122.1929,122.2708,10274.0
2020-10-28 12:35:00,125.52,125.52,125.33,125.41,5254.0,122.2805,122.2805,122.0954,122.1734,5254.0
2020-10-28 12:40:00,125.41,125.43,125.29,125.38,8136.0,122.1734,122.1929,122.0565,122.1441,8136.0
2020-10-28 12:45:00,125.38,125.39,125.15,125.15,7415.0,122.1441,122.1539,121.9201,121.9201,7415.0
2020-10-28 12:50:00,125.12,125.23,125.07,125.16,11367.0,121.8909,121.998,121.8421,121.9298,11367.0
2020-10-28 12:55:00,125.14,125.23,125.07,125.07,12585.0,121.9103,121.998,121.8421,121.8421,12585.0
2020-10-28 13:00:00,125.05,125.11,124.95,125.03,19904.0,121.8227,121.8811,121.7252,121.8032,19904.0
2020-10-28 13:05:00,125.02,125.1,124.95,124.98,9758.0,121.7934,121.8714,121.7252,121.7545,9758.0
2020-10-28 13:10:00,124.98,125.09,124.81,125.06,11113.0,121.7545,121.8616,121.5889,121.8324,11113.0
2020-10-28 13:15:00,125.18,125.24,125.0,125.21,14348.0,121.9493,122.0078,121.774,121.9785,14348.0
2020-10-28 13:20:00,125.19,125.2,125.04,125.15,10804.0,121.9591,121.9688,121.8129,121.9201,10804.0
2020-10-28 13:25:00,125.16,125.4,125.15,125.4,9314.0,121.9298,122.1636,121.9201,122.1636,9314.0
2020-10-28 13:30:00,125.37,125.53,125.35,125.53,11812.0,122.1344,122.2903,122.1149,122.2903,11812.0
2020-10-28 13:35:00,125.55,125.94,125.54,125.79,11559.0,122.3098,122.6897,122.3,122.5436,11559.0
2020-10-28 13:40:00,125.8,125.89,125.68,125.83,8769.0,122.5533,122.641,122.4364,122.5825,8769.0
2020-10-28 13:45:00,125.85,126.01,125.74,125.85,10687.0,122.602,122.7579,122.4949,122.602,10687.0
2020-10-28 13:50:00,125.88,125.95,125.8,125.89,4268.0,122.6312,122.6994,122.5533,122.641,4268.0
2020-10-28 13:55:00,125.89,125.94,125.83,125.9,7877.0,122.641,122.6897,122.5825,122.6507,7877.0
2020-10-28 14:00:00,125.87,125.87,125.65,125.65,8517.0,122.6215,122.6215,122.4072,122.4072,8517.0
2020-10-28 14:05:00,125.67,125.85,125.64,125.71,9600.0,122.4267,122.602,122.3974,122.4656,9600.0
2020-10-28 14:10:00,125.73,125.75,125.52,125.55,6965.0,122.4851,122.5046,122.2805,122.3098,6965.0
2020-10-28 14:15:00,125.56,125.6,125.34,125.39,10975.0,122.3195,122.3585,122.1052,122.1539,10975.0
2020-10-28 14:20:00,125.37,125.65,125.33,125.62,10704.0,122.1344,122.4072,122.0954,122.378,10704.0
2020-10-28 14:25:00,125.6,125.83,125.41,125.8,26061.0,122.3585,122.5825,122.1734,122.5533,26061.0
2020-10-28 14:30:00,125.81,125.9,125.7,125.81,28429.0,122.5631,122.6507,122.4559,122.5631,28429.0
2020-10-28 14:35:00,125.85,125.89,125.65,125.68,23507.0,122.602,122.641,122.4072,122.4364,23507.0
2020-10-28 14:40:00,125.72,125.86,125.59,125.85,9297.0,122.4754,122.6118,122.3487,122.602,9297.0
2020-10-28 14:45:00,125.78,125.87,125.7,125.84,8836.0,122.5338,122.6215,122.4559,122.5923,8836.0
2020-10-28 14:50:00,125.81,125.88,125.67,125.72,9910.0,122.5631,122.6312,122.4267,122.4754,9910.0
2020-10-28 14:55:00,125.65,126.35,125.65,126.21,11143.0,122.4072,123.0891,122.4072,122.9527,11143.0
2020-10-28 15:00:00,126.26,126.32,126.11,126.14,15247.0,123.0014,123.0599,122.8553,122.8845,15247.0
2020-10-28 15:05:00,126.14,126.34,126.01,126.33,13927.0,122.8845,123.0794,122.7579,123.0696,13927.0
2020-10-28 15:10:00,126.3,126.55,126.16,126.5,13872.0,123.0404,123.284,122.904,123.2352,13872.0
2020-10-28 15:15:00,126.47,126.65,126.37,126.54,17261.0,123.206,123.3814,123.1086,123.2742,17261.0
2020-10-28 15:20:00,126.54,126.91,126.51,126.9,15976.0,123.2742,123.6347,123.245,123.6249,15976.0
2020-10-28 15:25:00,126.93,126.99,126.79,126.81,14536.0,123.6541,123.7126,123.5178,123.5372,14536.0
2020-10-28 15:30:00,126.82,127.07,126.81,126.97,16879.0,123.547,123.7905,123.5372,123.6931,16879.0
2020-10-28 15:35:00,126.97,126.98,126.32,126.32,19295.0,123.6931,123.7029,123.0599,123.0599,19295.0
2020-10-28 15:40:00,126.35,126.48,126.03,126.12,46027.0,123.0891,123.2158,122.7774,122.8651,46027.0
2020-10-28 15:45:00,126.13,126.27,125.96,126.12,25000.0,122.8748,123.0112,122.7092,122.8651,25000.0
2020-10-28 15:50:00,126.1,126.12,125.69,125.81,69515.0,122.8456,122.8651,122.4461,122.5631,69515.0
2020-10-28 15:55:00,125.83,125.83,125.5,125.61,119672.0,122.5825,122.5825,122.2611,122.3682,119672.0
2020-10-29 09:30:00,125.79,125.98,125.2,125.44,49734.0,122.5436,122.7287,121.9688,122.2026,49734.0
2020-10-29 09:35:00,125.55,126.17,124.86,124.96,19878.0,122.3098,122.9138,121.6376,121.735,19878.0
2020-10-29 09:40:00,124.92,124.92,124.27,124.31,26456.0,121.696,121.696,121.0628,121.1018,26456.0
2020-10-29 09:45:00,124.37,124.97,124.36,124.5,9022.0,121.1602,121.7447,121.1505,121.2869,9022.0
2020-10-29 09:50:00,124.57,125.01,124.56,125.0,62811.0,121.3551,121.7837,121.3453,121.774,62811.0
2020-10-29 09:55:00,124.95,125.25,124.91,125.09,17418.0,121.7252,122.0175,121.6863,121.8616,17418.0
2020-10-29 10:00:00,125.08,125.27,124.86,125.12,10161.0,121.8519,122.037,121.6376,121.8909,10161.0
2020-10-29 10:05:00,125.15,125.15,124.7,124.82,7961.0,121.9201,121.9201,121.4817,121.5986,7961.0
2020-10-29 10:10:00,124.77,124.85,124.26,124.37,21698.0,121.5499,121.6278,121.0531,121.1602,21698.0
2020-10-29 10:15:00,124.51,124.67,124.38,124.44,9286.0,121.2966,121.4525,121.17,121.2284,9286.0
2020-10-29 10:20:00,124.41,124.42,124.16,124.2,9593.0,121.1992,121.2089,120.9556,120.9946,9593.0
2020-10-29 10:25:00,124.2,124.27,123.81,123.88,17679.0,120.9946,121.0628,120.6147,120.6829,17679.0
2020-10-29 10:30:00,123.9,124.0,123.55,123.67,12869.0,120.7023,120.7998,120.3614,120.4783,12869.0
2020-10-29 10:35:00,123.62,123.73,123.42,123.65,14950.0,120.4296,120.5367,120.2347,120.4588,14950.0
2020-10-29 10:40:00,123.61,123.76,123.35,123.71,24836.0,120.4198,120.566,120.1665,120.5172,24836.0
2020-10-29 10:45:00,123.68,123.85,123.62,123.7,16702.0,120.488,120.6536,120.4296,120.5075,16702.0
2020-10-29 10:50:00,123.7,123.96,123.6,123.96,8019.0,120.5075,120.7608,120.4101,120.7608,8019.0
2020-10-29 10:55:00,124.09,124.18,123.94,124.18,7179.0,120.8874,120.9751,120.7413,120.9751,7179.0
2020-10-29 11:00:00,124.17,124.35,123.93,123.97,29308.0,120.9654,121.1407,120.7316,120.7705,29308.0
2020-10-29 11:05:00,123.93,124.17,123.82,124.12,18940.0,120.7316,120.9654,120.6244,120.9167,18940.0
2020-10-29 11:10:00,124.06,124.36,123.92,124.33,9381.0,120.8582,121.1505,120.7218,121.1212,9381.0
2020-10-29 11:15:00,124.29,124.42,124.24,124.4,7399.0,121.0823,121.2089,121.0336,121.1894,7399.0
2020-10-29 11:20:00,124.4,124.59,124.39,124.5,8571.0,121.1894,121.3745,121.1797,121.2869,8571.0
2020-10-29 11:25:00,124.49,124.66,124.46,124.46,5737.0,121.2771,121.4427,121.2479,121.2479,5737.0
2020-10-29 11:30:00,124.46,124.55,124.08,124.21,17342.0,121.2479,121.3356,120.8777,121.0043,17342.0
2020-10-29 11:35:00,124.23,124.28,124.04,124.1,6961.0,121.0238,121.0725,120.8387,120.8972,6961.0
2020-10-29 11:40:00,124.04,124.11,123.68,123.75,8855.0,120.8387,120.9069,120.488,120.5562,8855.0
2020-10-29 11:45:00,123.76,123.8,123.58,123.58,11462.0,120.566,120.6049,120.3906,120.3906,11462.0
2020-10-29 11:50:00,123.56,123.61,123.35,123.42,9437.0,120.3711,120.4198,120.1665,120.2347,9437.0
2020-10-29 11:55:00,123.43,123.61,123.01,123.12,11215.0,120.2445,120.4198,119.8353,119.9425,11215.0
2020-10-29 12:00:00,123.19,123.24,123.08,123.11,7790.0,120.0107,120.0594,119.9035,119.9327,7790.0
2020-10-29 12:05:00,123.14,123.25,123.11,123.14,5575.0,119.962,120.0691,119.9327,119.962,5575.0
2020-10-29 12:10:00,123.09,123.19,123.06,123.19,17605.0,119.9133,120.0107,119.884,120.0107,17605.0
2020-10-29 12:15:00,123.16,123.32,123.1,123.3,6384.0,119.9814,120.1373,119.923,120.1178,6384.0
2020-10-29 12:20:00,123.3,123.3,123.07,123.07,8032.0,120.1178,120.1178,119.8938,119.8938,8032.0
2020-10-29 12:25:00,123.08,123.14,122.77,122.85,17742.0,119.9035,119.962,119.6015,119.6794,17742.0
2020-10-29 12:30:00,122.86,123.12,122.77,123.06,11264.0,119.6892,119.9425,119.6015,119.884,11264.0
2020-10-29 12:35:00,123.07,123.25,122.95,123.17,18806.0,119.8938,120.0691,119.7769,119.9912,18806.0
2020-10-29 12:40:00,123.13,123.43,123.11,123.28,55706.0,119.9522,120.2445,119.9327,120.0983,55706.0
2020-10-29 12:45:00,123.32,123.68,123.24,123.65,25288.0,120.1373,120.488,120.0594,120.4588,25288.0
2020-10-29 12:50:00,123.64,123.68,123.47,123.47,8231.0,120.4491,120.488,120.2834,120.2834,8231.0
2020-10-29 12:55:00,123.47,123.47,123.23,123.23,8472.0,120.2834,120.2834,120.0496,120.0496,8472.0
2020-10-29 13:00:00,123.25,123.31,123.18,123.26,8070.0,120.0691,120.1276,120.0009,120.0789,8070.0
2020-10-29 13:05:00,123.23,123.29,122.96,122.96,9662.0,120.0496,120.1081,119.7866,119.7866,9662.0
2020-10-29 13:10:00,123.01,123.11,122.94,123.05,5108.0,119.8353,119.9327,119.7671,119.8743,5108.0
2020-10-29 13:15:00,123.01,123.01,122.87,122.95,7596.0,119.8353,119.8353,119.6989,119.7769,7596.0
2020-10-29 13:20:00,122.99,123.17,122.98,123.13,6412.0,119.8158,119.9912,119.8061,119.9522,6412.0
2020-10-29 13:25:00,123.11,123.36,123.11,123.33,15067.0,119.9327,120.1763,119.9327,120.1471,15067.0
2020-10-29 13:30:00,123.34,123.54,123.33,123.43,9168.0,120.1568,120.3516,120.1471,120.2445,9168.0
2020-10-29 13:35:00,123.44,123.44,123.28,123.31,7420.0,120.2542,120.2542,120.0983,120.1276,7420.0
2020-10-29 13:40:00,123.31,123.54,123.31,123.43,7595.0,120.1276,120.3516,120.1276,120.2445,7595.0
2020-10-29 13:45:00,123.42,123.56,123.4,123.46,5903.0,120.2347,120.3711,120.2152,120.2737,5903.0
2020-10-29 13:50:00,123.44,123.75,123.43,123.75,7947.0,120.2542,120.5562,120.2445,120.5562,7947.0
2020-10-29 13:55:00,123.77,123.82,123.72,123.8,12908.0,120.5757,120.6244,120.527,120.6049,12908.0
2020-10-29 14:00:00,123.82,123.91,123.77,123.86,10768.0,120.6244,120.7121,120.5757,120.6634,10768.0
2020-10-29 14:05:00,123.88,124.08,123.84,124.06,10434.0,120.6829,120.8777,120.6439,120.8582,10434.0
2020-10-29 14:10:00,124.05,124.25,124.02,124.16,6481.0,120.8485,121.0433,120.8192,120.9556,6481.0
2020-10-29 14:15:00,124.16,124.33,124.13,124.32,9536.0,120.9556,121.1212,120.9264,121.1115,9536.0
2020-10-29 14:20:00,124.28,124.43,124.23,124.39,14168.0,121.0725,121.2187,121.0238,121.1797,14168.0
2020-10-29 14:25:00,124.39,124.66,124.36,124.66,11955.0,121.1797,121.4427,121.1505,121.4427,11955.0
2020-10-29 14:30:00,124.69,124.9,124.59,124.9,12972.0,121.472,121.6765,121.3745,121.6765,12972.0
2020-10-29 14:35:00,124.87,124.96,124.75,124.93,10897.0,121.6473,121.735,121.5304,121.7058,10897.0
2020-10-29 14:40:00,124.96,125.15,124.94,125.14,12600.0,121.735,121.9201,121.7155,121.9103,12600.0
2020-10-29 14:45:00,125.13,125.16,124.9,124.96,12491.0,121.9006,121.9298,121.6765,121.735,12491.0
2020-10-29 14:50:00,124.9,124.94,124.76,124.82,10560.0,121.6765,121.7155,121.5402,121.5986,10560.0
2020-10-29 14:55:00,124.82,124.89,124.68,124.76,9047.0,121.5986,121.6668,121.4622,121.5402,9047.0
2020-10-29 15:00:00,124.77,125.01,124.71,124.88,16141.0,121.5499,121.7837,121.4914,121.6571,16141.0
2020-10-29 15:05:00,124.91,125.01,124.76,124.77,10786.0,121.6863,121.7837,121.5402,121.5499,10786.0
2020-10-29 15:10:00,124.76,124.91,124.61,124.73,16279.0,121.5402,121.6863,121.394,121.5109,16279.0
2020-10-29 15:15:00,124.73,124.92,124.65,124.91,19525.0,121.5109,121.696,121.433,121.6863,19525.0
2020-10-29 15:20:00,124.86,124.88,124.7,124.78,31452.0,121.6376,121.6571,121.4817,121.5596,31452.0
2020-10-29 15:25:00,124.78,124.86,124.58,124.65,16545.0,121.5596,121.6376,121.3648,121.433,16545.0
2020-10-29 15:30:00,124.68,124.77,124.44,124.47,20217.0,121.4622,121.5499,121.2284,121.2576,20217.0
2020-10-29 15:35:00,124.47,124.49,124.2,124.34,23750.0,121.2576,121.2771,120.9946,121.131,23750.0
2020-10-29 15:40:00,124.35,124.42,124.24,124.28,40041.0,121.1407,121.2089,121.0336,121.0725,40041.0
2020-10-29 15:45:00,124.28,124.65,124.21,124.48,157099.0,121.0725,121.433,121.0043,121.2674,157099.0
2020-10-29 15:50:00,124.51,124.53,124.17,124.24,84772.0,121.2966,121.3161,120.9654,121.0336,84772.0
2020-10-29 15:55:00,124.26,124.36,123.89,123.91,123101.0,121.0531,121.1505,120.6926,120.7121,123101.0
2020-10-30 09:30:00,122.99,123.32,122.5,123.2,61536.0,119.8158,120.1373,119.3385,120.0204,61536.0
2020-10-30 09:35:00,123.26,124.09,123.11,123.33,20433.0,120.0789,120.8874,119.9327,120.1471,20433.0
2020-10-30 09:40:00,123.4,123.52,122.8,122.84,16810.0,120.2152,120.3322,119.6307,119.6697,16810.0
2020-10-30 09:45:00,122.84,122.84,121.84,122.03,26850.0,119.6697,119.6697,118.6955,118.8806,26850.0
2020-10-30 09:50:00,122.02,122.13,121.67,121.74,12190.0,118.8709,118.978,118.5299,118.5981,12190.0
2020-10-30 09:55:00,121.85,122.3,121.62,121.62,47094.0,118.7053,119.1436,118.4812,118.4812,47094.0
2020-10-30 10:00:00,121.62,121.62,120.82,121.17,45643.0,118.4812,118.4812,117.7018,118.0428,45643.0
2020-10-30 10:05:00,121.05,121.36,120.6,120.71,23090.0,117.9259,118.2279,117.4875,117.5947,23090.0
2020-10-30 10:10:00,120.71,120.9,120.4,120.46,27977.0,117.5947,117.7798,117.2927,117.3511,27977.0
2020-10-30 10:15:00,120.42,120.7,120.35,120.66,15930.0,117.3122,117.5849,117.244,117.546,15930.0
2020-10-30 10:20:00,120.61,120.61,120.22,120.45,28064.0,117.4973,117.4973,117.1173,117.3414,28064.0
2020-10-30 10:25:00,120.56,120.56,120.22,120.35,12490.0,117.4485,117.4485,117.1173,117.244,12490.0
2020-10-30 10:30:00,120.3,120.44,119.7,119.82,20780.0,117.1953,117.3316,116.6107,116.7276,20780.0
2020-10-30 10:35:00,119.84,119.89,119.26,119.75,22752.0,116.7471,116.7958,116.1821,116.6595,22752.0
2020-10-30 10:40:00,119.75,119.91,119.37,119.53,15758.0,116.6595,116.8153,116.2893,116.4451,15758.0
2020-10-30 10:45:00,119.48,119.81,119.43,119.54,9074.0,116.3964,116.7179,116.3477,116.4549,9074.0
2020-10-30 10:50:00,119.58,119.66,119.17,119.36,11658.0,116.4938,116.5718,116.0944,116.2795,11658.0
2020-10-30 10:55:00,119.38,119.52,119.18,119.28,7993.0,116.299,116.4354,116.1042,116.2016,7993.0
2020-10-30 11:00:00,119.28,119.73,119.27,119.54,12723.0,116.2016,116.64,116.1918,116.4549,12723.0
2020-10-30 11:05:00,119.56,119.73,119.21,119.31,10229.0,116.4744,116.64,116.1334,116.2308,10229.0
2020-10-30 11:10:00,119.35,119.51,119.22,119.51,20297.0,116.2698,116.4256,116.1431,116.4256,20297.0
2020-10-30 11:15:00,119.49,119.61,118.87,118.95,22254.0,116.4062,116.5231,115.8022,115.8801,22254.0
2020-10-30 11:20:00,118.96,119.09,118.81,118.87,14407.0,115.8898,116.0165,115.7437,115.8022,14407.0
2020-10-30 11:25:00,118.95,119.02,118.52,118.98,20690.0,115.8801,115.9483,115.4612,115.9093,20690.0
2020-10-30 11:30:00,119.03,119.2,118.86,118.97,14310.0,115.958,116.1236,115.7924,115.8996,14310.0
2020-10-30 11:35:00,119.05,119.33,118.96,119.28,22666.0,115.9775,116.2503,115.8898,116.2016,22666.0
2020-10-30 11:40:00,119.24,119.25,118.8,119.09,6776.0,116.1626,116.1724,115.734,116.0165,6776.0
2020-10-30 11:45:00,119.07,119.1,118.68,119.09,7031.0,115.997,116.0262,115.6171,116.0165,7031.0
2020-10-30 11:50:00,119.16,119.23,118.81,118.84,8211.0,116.0847,116.1529,115.7437,115.7729,8211.0
2020-10-30 11:55:00,118.81,118.95,118.62,118.95,18874.0,115.7437,115.8801,115.5586,115.8801,18874.0
2020-10-30 12:00:00,118.97,119.39,118.84,119.32,33528.0,115.8996,116.3087,115.7729,116.2405,33528.0
2020-10-30 12:05:00,119.29,119.35,119.16,119.16,5980.0,116.2113,116.2698,116.0847,116.0847,5980.0
2020-10-30 12:10:00,119.19,119.34,119.11,119.3,17166.0,116.1139,116.26,116.036,116.2211,17166.0
2020-10-30 12:15:00,119.27,119.57,119.27,119.49,6780.0,116.1918,116.4841,116.1918,116.4062,6780.0
2020-10-30 12:20:00,119.58,119.82,119.53,119.72,10395.0,116.4938,116.7276,116.4451,116.6302,10395.0
2020-10-30 12:25:00,119.73,120.02,119.73,119.99,12208.0,116.64,116.9225,116.64,116.8933,12208.0
2020-10-30 12:30:00,119.93,119.95,119.71,119.82,23656.0,116.8348,116.8543,116.6205,116.7276,23656.0
2020-10-30 12:35:00,119.82,119.97,119.49,119.74,28993.0,116.7276,116.8738,116.4062,116.6497,28993.0
2020-10-30 12:40:00,119.77,120.09,119.49,120.04,212533.0,116.6789,116.9907,116.4062,116.942,212533.0
2020-10-30 12:45:00,119.98,120.05,119.85,120.01,15150.0,116.8835,116.9517,116.7569,116.9127,15150.0
2020-10-30 12:50:00,120.01,120.04,119.69,119.84,24388.0,116.9127,116.942,116.601,116.7471,24388.0
2020-10-30 12:55:00,119.86,119.96,119.47,119.47,33351.0,116.7666,116.864,116.3867,116.3867,33351.0
2020-10-30 13:00:00,119.47,119.81,119.4,119.4,9747.0,116.3867,116.7179,116.3185,116.3185,9747.0
2020-10-30 13:05:00,119.39,119.42,119.13,119.18,12115.0,116.3087,116.338,116.0555,116.1042,12115.0
2020-10-30 13:10:00,119.25,119.32,119.13,119.19,13776.0,116.1724,116.2405,116.0555,116.1139,13776.0
2020-10-30 13:15:00,119.24,119.24,118.97,119.04,8567.0,116.1626,116.1626,115.8996,115.9678,8567.0
2020-10-30 13:20:00,119.06,119.31,119.03,119.23,8128.0,115.9873,116.2308,115.958,116.1529,8128.0
2020-10-30 13:25:00,119.24,119.43,119.22,119.3,6161.0,116.1626,116.3477,116.1431,116.2211,6161.0
2020-10-30 13:30:00,119.27,119.49,119.1,119.14,13657.0,116.1918,116.4062,116.0262,116.0652,13657.0
2020-10-30 13:35:00,119.13,119.23,118.82,119.11,13041.0,116.0555,116.1529,115.7535,116.036,13041.0
2020-10-30 13:40:00,119.16,119.31,119.12,119.16,8049.0,116.0847,116.2308,116.0457,116.0847,8049.0
2020-10-30 13:45:00,119.19,119.39,119.16,119.36,7581.0,116.1139,116.3087,116.0847,116.2795,7581.0
2020-10-30 13:50:00,119.48,119.55,119.15,119.26,4936.0,116.3964,116.4646,116.0749,116.1821,4936.0
2020-10-30 13:55:00,119.32,119.41,119.0,119.07,7527.0,116.2405,116.3282,115.9288,115.997,7527.0
2020-10-30 14:00:00,119.07,119.17,118.91,119.14,12006.0,115.997,116.0944,115.8411,116.0652,12006.0
2020-10-30 14:05:00,119.14,119.45,119.1,119.45,7528.0,116.0652,116.3672,116.0262,116.3672,7528.0
2020-10-30 14:10:00,119.42,119.51,119.32,119.32,7377.0,116.338,116.4256,116.2405,116.2405,7377.0
2020-10-30 14:15:00,119.29,119.63,119.29,119.55,8863.0,116.2113,116.5425,116.2113,116.4646,8863.0
2020-10-30 14:20:00,119.55,119.63,119.38,119.38,7731.0,116.4646,116.5425,116.299,116.299,7731.0
2020-10-30 14:25:00,119.4,119.48,119.07,119.17,16689.0,116.3185,116.3964,115.997,116.0944,16689.0
2020-10-30 14:30:00,119.17,119.31,119.01,119.03,16189.0,116.0944,116.2308,115.9385,115.958,16189.0
2020-10-30 14:35:00,119.01,119.32,118.93,119.2,14448.0,115.9385,116.2405,115.8606,116.1236,14448.0
2020-10-30 14:40:00,119.16,119.19,119.01,119.04,8364.0,116.0847,116.1139,115.9385,115.9678,8364.0
2020-10-30 14:45:00,119.04,119.27,118.97,119.26,8272.0,115.9678,116.1918,115.8996,116.1821,8272.0
2020-10-30 14:50:00,119.22,119.24,119.02,119.21,7301.0,116.1431,116.1626,115.9483,116.1334,7301.0
2020-10-30 14:55:00,119.16,119.34,119.04,119.07,11147.0,116.0847,116.26,115.9678,115.997,11147.0
2020-10-30 15:00:00,119.07,119.24,119.0,119.16,16560.0,115.997,116.1626,115.9288,116.0847,16560.0
2020-10-30 15:05:00,119.1,119.18,118.62,118.73,19776.0,116.0262,116.1042,115.5586,115.6658,19776.0
2020-10-30 15:10:00,118.67,119.07,118.56,119.01,18548.0,115.6073,115.997,115.5002,115.9385,18548.0
2020-10-30 15:15:00,118.95,119.18,118.84,119.01,26217.0,115.8801,116.1042,115.7729,115.9385,26217.0
2020-10-30 15:20:00,119.01,119.17,118.96,119.07,27093.0,115.9385,116.0944,115.8898,115.997,27093.0
2020-10-30 15:25:00,119.06,119.18,118.95,118.98,18452.0,115.9873,116.1042,115.8801,115.9093,18452.0
2020-10-30 15:30:00,119.01,119.01,118.67,118.78,23197.0,115.9385,115.9385,115.6073,115.7145,23197.0
2020-10-30 15:35:00,118.8,118.96,118.73,118.95,34976.0,115.734,115.8898,115.6658,115.8801,34976.0
2020-10-30 15:40:00,118.97,119.37,118.96,119.21,47518.0,115.8996,116.2893,115.8898,116.1334,47518.0
2020-10-30 15:45:00,119.23,119.36,118.69,118.7,50178.0,116.1529,116.2795,115.6268,115.6365,50178.0
2020-10-30 15:50:00,118.82,119.42,118.69,119.24,130479.0,115.7535,116.338,115.6268,116.1626,130479.0
2020-10-30 15:55:00,119.24,119.91,119.22,119.83,278263.0,116.1626,116.8153,116.1431,116.7374,278263.0
2020-11-02 09:30:00,120.9,121.06,119.32,119.33,79182.0,117.7798,117.9356,116.2405,116.2503,79182.0
2020-11-02 09:35:00,119.33,119.73,119.1,119.22,32751.0,116.2503,116.64,116.0262,116.1431,32751.0
2020-11-02 09:40:00,119.46,120.22,119.36,119.75,56044.0,116.3769,117.1173,116.2795,116.6595,56044.0
2020-11-02 09:45:00,119.75,120.13,119.7,120.04,26924.0,116.6595,117.0296,116.6107,116.942,26924.0
2020-11-02 09:50:00,120.04,120.24,119.69,119.79,25901.0,116.942,117.1368,116.601,116.6984,25901.0
2020-11-02 09:55:00,119.87,120.06,119.58,119.65,32110.0,116.7764,116.9614,116.4938,116.562,32110.0
2020-11-02 10:00:00,119.6,119.88,119.45,119.51,27887.0,116.5133,116.7861,116.3672,116.4256,27887.0
2020-11-02 10:05:00,119.54,119.82,119.5,119.82,25041.0,116.4549,116.7276,116.4159,116.7276,25041.0
2020-11-02 10:10:00,119.83,119.97,119.7,119.91,28952.0,116.7374,116.8738,116.6107,116.8153,28952.0
2020-11-02 10:15:00,119.88,120.13,119.66,120.08,32779.0,116.7861,117.0296,116.5718,116.9809,32779.0
2020-11-02 10:20:00,120.09,120.17,119.77,119.92,46104.0,116.9907,117.0686,116.6789,116.8251,46104.0
2020-11-02 10:25:00,119.9,120.06,119.78,120.06,23156.0,116.8056,116.9614,116.6887,116.9614,23156.0
2020-11-02 10:30:00,120.11,120.55,120.11,120.32,21372.0,117.0102,117.4388,117.0102,117.2147,21372.0
2020-11-02 10:35:00,120.34,120.35,119.96,119.98,23764.0,117.2342,117.244,116.864,116.8835,23764.0
2020-11-02 10:40:00,119.97,120.08,119.8,119.89,16693.0,116.8738,116.9809,116.7082,116.7958,16693.0
2020-11-02 10:45:00,119.96,120.34,119.89,120.28,10510.0,116.864,117.2342,116.7958,117.1758,10510.0
2020-11-02 10:50:00,120.34,120.6,120.27,120.51,20128.0,117.2342,117.4875,117.166,117.3998,20128.0
2020-11-02 10:55:00,120.51,120.6,120.29,120.29,15890.0,117.3998,117.4875,117.1855,117.1855,15890.0
2020-11-02 11:00:00,120.3,120.45,120.09,120.24,18718.0,117.1953,117.3414,116.9907,117.1368,18718.0
2020-11-02 11:05:00,120.22,120.27,120.05,120.07,12046.0,117.1173,117.166,116.9517,116.9712,12046.0
2020-11-02 11:10:00,120.1,120.14,119.84,119.89,15838.0,117.0004,117.0394,116.7471,116.7958,15838.0
2020-11-02 11:15:00,119.9,119.9,119.58,119.66,9686.0,116.8056,116.8056,116.4938,116.5718,9686.0
2020-11-02 11:20:00,119.63,119.81,119.55,119.7,12969.0,116.5425,116.7179,116.4646,116.6107,12969.0
2020-11-02 11:25:00,119.7,119.7,119.4,119.55,13170.0,116.6107,116.6107,116.3185,116.4646,13170.0
2020-11-02 11:30:00,119.55,119.68,119.36,119.61,15467.0,116.4646,116.5913,116.2795,116.5231,15467.0
2020-11-02 11:35:00,119.57,119.63,119.41,119.47,8331.0,116.4841,116.5425,116.3282,116.3867,8331.0
2020-11-02 11:40:00,119.47,120.0,119.47,119.99,11418.0,116.3867,116.903,116.3867,116.8933,11418.0
2020-11-02 11:45:00,120.04,120.17,119.96,120.08,12442.0,116.942,117.0686,116.864,116.9809,12442.0
2020-11-02 11:50:00,120.05,120.43,119.96,120.17,25275.0,116.9517,117.3219,116.864,117.0686,25275.0
2020-11-02 11:55:00,120.11,120.17,119.87,119.87,10673.0,117.0102,117.0686,116.7764,116.7764,10673.0
2020-11-02 12:00:00,119.85,119.87,119.57,119.67,8717.0,116.7569,116.7764,116.4841,116.5815,8717.0
2020-11-02 12:05:00,119.65,119.82,119.63,119.75,11304.0,116.562,116.7276,116.5425,116.6595,11304.0
2020-11-02 12:10:00,119.72,119.85,119.58,119.64,14417.0,116.6302,116.7569,116.4938,116.5523,14417.0
2020-11-02 12:15:00,119.6,119.76,119.56,119.56,8120.0,116.5133,116.6692,116.4744,116.4744,8120.0
2020-11-02 12:20:00,119.54,119.63,119.49,119.56,7403.0,116.4549,116.5425,116.4062,116.4744,7403.0
2020-11-02 12:25:00,119.57,119.73,119.56,119.71,7500.0,116.4841,116.64,116.4744,116.6205,7500.0
2020-11-02 12:30:00,119.63,119.63,119.37,119.45,19794.0,116.5425,116.5425,116.2893,116.3672,19794.0
2020-11-02 12:35:00,119.45,119.53,119.2,119.34,12581.0,116.3672,116.4451,116.1236,116.26,12581.0
2020-11-02 12:40:00,119.31,119.4,119.07,119.12,26786.0,116.2308,116.3185,115.997,116.0457,26786.0
2020-11-02 12:45:00,119.1,119.13,118.94,118.98,7838.0,116.0262,116.0555,115.8704,115.9093,7838.0
2020-11-02 12:50:00,118.98,119.08,118.81,118.81,5594.0,115.9093,116.0067,115.7437,115.7437,5594.0
2020-11-02 12:55:00,118.81,118.81,118.56,118.73,11302.0,115.7437,115.7437,115.5002,115.6658,11302.0
2020-11-02 13:00:00,118.75,118.75,118.43,118.65,11346.0,115.6853,115.6853,115.3735,115.5878,11346.0
2020-11-02 13:05:00,118.59,118.66,118.48,118.53,8549.0,115.5294,115.5976,115.4222,115.4709,8549.0
2020-11-02 13:10:00,118.53,118.56,118.35,118.48,12419.0,115.4709,115.5002,115.2956,115.4222,12419.0
2020-11-02 13:15:00,118.48,118.58,118.22,118.22,16991.0,115.4222,115.5196,115.1689,115.1689,16991.0
2020-11-02 13:20:00,118.23,118.28,118.08,118.11,17432.0,115.1787,115.2274,115.0326,115.0618,17432.0
2020-11-02 13:25:00,118.16,118.27,118.05,118.12,16137.0,115.1105,115.2176,115.0033,115.0715,16137.0
2020-11-02 13:30:00,118.12,118.17,117.79,117.91,22965.0,115.0715,115.1202,114.75,114.8669,22965.0
2020-11-02 13:35:00,118.0,118.18,117.99,118.07,13639.0,114.9546,115.13,114.9449,115.0228,13639.0
2020-11-02 13:40:00,118.1,118.35,118.05,118.22,10431.0,115.052,115.2956,115.0033,115.1689,10431.0
2020-11-02 13:45:00,118.18,118.23,118.02,118.06,9011.0,115.13,115.1787,114.9741,115.0131,9011.0
2020-11-02 13:50:00,118.09,118.12,117.96,118.11,11846.0,115.0423,115.0715,114.9156,115.0618,11846.0
2020-11-02 13:55:00,118.08,118.22,118.08,118.18,7595.0,115.0326,115.1689,115.0326,115.13,7595.0
2020-11-02 14:00:00,118.17,118.42,118.16,118.35,10365.0,115.1202,115.3638,115.1105,115.2956,10365.0
2020-11-02 14:05:00,118.29,118.42,118.24,118.38,14619.0,115.2371,115.3638,115.1884,115.3248,14619.0
2020-11-02 14:10:00,118.37,118.44,118.22,118.36,12654.0,115.3151,115.3833,115.1689,115.3053,12654.0
2020-11-02 14:15:00,118.32,118.7,118.25,118.62,15419.0,115.2664,115.6365,115.1982,115.5586,15419.0
2020-11-02 14:20:00,118.63,119.09,118.58,119.08,15430.0,115.5684,116.0165,115.5196,116.0067,15430.0
2020-11-02 14:25:00,119.08,119.25,119.06,119.25,14167.0,116.0067,116.1724,115.9873,116.1724,14167.0
2020-11-02 14:30:00,119.26,119.43,119.09,119.2,14554.0,116.1821,116.3477,116.0165,116.1236,14554.0
2020-11-02 14:35:00,119.27,119.33,119.15,119.15,12500.0,116.1918,116.2503,116.0749,116.0749,12500.0
2020-11-02 14:40:00,119.15,119.24,119.08,119.19,8595.0,116.0749,116.1626,116.0067,116.1139,8595.0
2020-11-02 14:45:00,119.17,119.55,119.17,119.32,13271.0,116.0944,116.4646,116.0944,116.2405,13271.0
2020-11-02 14:50:00,119.29,119.47,119.13,119.17,11248.0,116.2113,116.3867,116.0555,116.0944,11248.0
2020-11-02 14:55:00,119.14,119.37,119.07,119.37,9440.0,116.0652,116.2893,115.997,116.2893,9440.0
2020-11-02 15:00:00,119.37,119.62,119.36,119.53,9461.0,116.2893,116.5328,116.2795,116.4451,9461.0
2020-11-02 15:05:00,119.53,119.59,119.39,119.48,9247.0,116.4451,116.5036,116.3087,116.3964,9247.0
2020-11-02 15:10:00,119.52,119.84,119.51,119.84,10037.0,116.4354,116.7471,116.4256,116.7471,10037.0
2020-11-02 15:15:00,119.87,120.0,119.81,119.86,11129.0,116.7764,116.903,116.7179,116.7666,11129.0
2020-11-02 15:20:00,119.86,119.94,119.78,119.83,6976.0,116.7666,116.8445,116.6887,116.7374,6976.0
2020-11-02 15:25:00,119.83,119.9,119.42,119.44,39014.0,116.7374,116.8056,116.338,116.3575,39014.0
2020-11-02 15:30:00,119.48,119.7,119.23,119.3,14632.0,116.3964,116.6107,116.1529,116.2211,14632.0
2020-11-02 15:35:00,119.29,119.5,119.25,119.47,17981.0,116.2113,116.4159,116.1724,116.3867,17981.0
2020-11-02 15:40:00,119.5,119.59,119.02,119.08,50772.0,116.4159,116.5036,115.9483,116.0067,50772.0
2020-11-02 15:45:00,119.06,119.49,119.05,119.39,48531.0,115.9873,116.4062,115.9775,116.3087,48531.0
2020-11-02 15:50:00,119.34,119.76,119.18,119.68,59709.0,116.26,116.6692,116.1042,116.5913,59709.0
2020-11-02 15:55:00,119.7,119.89,119.67,119.81,96821.0,116.6107,116.7958,116.5815,116.7179,96821.0
2020-11-03 09:30:00,120.75,120.98,119.69,119.97,47007.0,117.6336,117.8577,116.601,116.8738,47007.0
2020-11-03 09:35:00,119.98,120.24,119.69,119.8,17242.0,116.8835,117.1368,116.601,116.7082,17242.0
2020-11-03 09:40:00,119.65,120.04,119.4,119.92,14168.0,116.562,116.942,116.3185,116.8251,14168.0
2020-11-03 09:45:00,119.93,120.3,119.89,120.12,11269.0,116.8348,117.1953,116.7958,117.0199,11269.0
2020-11-03 09:50:00,120.18,120.31,119.98,120.26,17615.0,117.0784,117.205,116.8835,117.1563,17615.0
2020-11-03 09:55:00,120.27,120.29,119.56,119.81,12499.0,117.166,117.1855,116.4744,116.7179,12499.0
2020-11-03 10:00:00,119.74,119.88,119.51,119.77,24850.0,116.6497,116.7861,116.4256,116.6789,24850.0
2020-11-03 10:05:00,119.74,120.25,119.64,120.13,16208.0,116.6497,117.1465,116.5523,117.0296,16208.0
2020-11-03 10:10:00,120.16,120.58,120.16,120.38,15872.0,117.0589,117.468,117.0589,117.2732,15872.0
2020-11-03 10:15:00,120.4,120.95,120.4,120.93,12132.0,117.2927,117.8285,117.2927,117.809,12132.0
2020-11-03 10:20:00,120.98,121.21,120.77,120.84,26861.0,117.8577,118.0818,117.6531,117.7213,26861.0
2020-11-03 10:25:00,120.85,120.97,120.68,120.68,20516.0,117.7311,117.848,117.5654,117.5654,20516.0
2020-11-03 10:30:00,120.76,120.85,120.61,120.67,17737.0,117.6434,117.7311,117.4973,117.5557,17737.0
2020-11-03 10:35:00,120.7,121.03,120.69,120.79,36418.0,117.5849,117.9064,117.5752,117.6726,36418.0
2020-11-03 10:40:00,120.83,120.83,120.59,120.73,21212.0,117.7116,117.7116,117.4778,117.6142,21212.0
2020-11-03 10:45:00,120.72,120.86,120.67,120.85,11749.0,117.6044,117.7408,117.5557,117.7311,11749.0
2020-11-03 10:50:00,120.94,120.98,120.64,120.73,12597.0,117.8187,117.8577,117.5265,117.6142,12597.0
2020-11-03 10:55:00,120.76,121.24,120.73,121.2,21963.0,117.6434,118.111,117.6142,118.072,21963.0
2020-11-03 11:00:00,121.21,121.32,120.96,121.06,18715.0,118.0818,118.1889,117.8382,117.9356,18715.0
2020-11-03 11:05:00,121.03,121.18,120.93,120.94,17052.0,117.9064,118.0525,117.809,117.8187,17052.0
2020-11-03 11:10:00,120.95,120.95,120.63,120.66,13943.0,117.8285,117.8285,117.5167,117.546,13943.0
2020-11-03 11:15:00,120.69,120.73,120.59,120.67,14737.0,117.5752,117.6142,117.4778,117.5557,14737.0
2020-11-03 11:20:00,120.72,120.84,120.69,120.76,14388.0,117.6044,117.7213,117.5752,117.6434,14388.0
2020-11-03 11:25:00,120.79,120.93,120.69,120.86,16512.0,117.6726,117.809,117.5752,117.7408,16512.0
2020-11-03 11:30:00,120.88,121.2,120.81,121.15,14218.0,117.7603,118.072,117.6921,118.0233,14218.0
2020-11-03 11:35:00,121.17,121.41,121.05,121.39,14829.0,118.0428,118.2766,117.9259,118.2571,14829.0
2020-11-03 11:40:00,121.38,121.38,121.07,121.1,18489.0,118.2474,118.2474,117.9454,117.9746,18489.0
2020-11-03 11:45:00,121.15,121.24,121.12,121.15,14665.0,118.0233,118.111,117.9941,118.0233,14665.0
2020-11-03 11:50:00,121.17,121.2,120.89,120.9,11480.0,118.0428,118.072,117.77,117.7798,11480.0
2020-11-03 11:55:00,120.9,120.9,120.69,120.69,10035.0,117.7798,117.7798,117.5752,117.5752,10035.0
2020-11-03 12:00:00,120.71,120.8,120.55,120.61,18428.0,117.5947,117.6824,117.4388,117.4973,18428.0
2020-11-03 12:05:00,120.62,120.62,120.4,120.46,11310.0,117.507,117.507,117.2927,117.3511,11310.0
2020-11-03 12:10:00,120.48,120.6,120.46,120.53,9617.0,117.3706,117.4875,117.3511,117.4193,9617.0
2020-11-03 12:15:00,120.53,120.63,120.53,120.63,10072.0,117.4193,117.5167,117.4193,117.5167,10072.0
2020-11-03 12:20:00,120.64,120.72,120.56,120.68,8177.0,117.5265,117.6044,117.4485,117.5654,8177.0
2020-11-03 12:25:00,120.7,120.99,120.61,120.95,24056.0,117.5849,117.8674,117.4973,117.8285,24056.0
2020-11-03 12:30:00,120.95,121.09,120.91,120.97,7839.0,117.8285,117.9649,117.7895,117.848,7839.0
2020-11-03 12:35:00,121.0,121.03,120.78,120.85,9225.0,117.8772,117.9064,117.6629,117.7311,9225.0
2020-11-03 12:40:00,120.84,120.89,120.63,120.69,12145.0,117.7213,117.77,117.5167,117.5752,12145.0
2020-11-03 12:45:00,120.69,120.76,120.62,120.75,6707.0,117.5752,117.6434,117.507,117.6336,6707.0
2020-11-03 12:50:00,120.74,120.86,120.65,120.77,26631.0,117.6239,117.7408,117.5362,117.6531,26631.0
2020-11-03 12:55:00,120.79,120.81,120.72,120.8,14838.0,117.6726,117.6921,117.6044,117.6824,14838.0
2020-11-03 13:00:00,120.81,121.21,120.77,121.17,45085.0,117.6921,118.0818,117.6531,118.0428,45085.0
2020-11-03 13:05:00,121.17,121.32,121.02,121.11,17115.0,118.0428,118.1889,117.8967,117.9844,17115.0
2020-11-03 13:10:00,121.11,121.16,120.96,120.96,12936.0,117.9844,118.0331,117.8382,117.8382,12936.0
2020-11-03 13:15:00,120.95,120.95,120.83,120.92,4539.0,117.8285,117.8285,117.7116,117.7993,4539.0
2020-11-03 13:20:00,120.88,121.0,120.88,120.93,10349.0,117.7603,117.8772,117.7603,117.809,10349.0
2020-11-03 13:25:00,120.94,121.05,120.89,121.02,9364.0,117.8187,117.9259,117.77,117.8967,9364.0
2020-11-03 13:30:00,121.05,121.11,120.97,120.98,6985.0,117.9259,117.9844,117.848,117.8577,6985.0
2020-11-03 13:35:00,120.95,121.02,120.79,120.94,12023.0,117.8285,117.8967,117.6726,117.8187,12023.0
2020-11-03 13:40:00,120.92,121.12,120.87,121.05,9172.0,117.7993,117.9941,117.7505,117.9259,9172.0
2020-11-03 13:45:00,121.04,121.04,120.65,120.65,9015.0,117.9162,117.9162,117.5362,117.5362,9015.0
2020-11-03 13:50:00,120.62,120.63,120.39,120.48,7659.0,117.507,117.5167,117.2829,117.3706,7659.0
2020-11-03 13:55:00,120.43,120.52,120.22,120.27,8314.0,117.3219,117.4096,117.1173,117.166,8314.0
2020-11-03 14:00:00,120.3,120.4,120.25,120.28,6786.0,117.1953,117.2927,117.1465,117.1758,6786.0
2020-11-03 14:05:00,120.24,120.25,119.96,119.97,12282.0,117.1368,117.1465,116.864,116.8738,12282.0
2020-11-03 14:10:00,120.05,120.49,120.05,120.46,7857.0,116.9517,117.3804,116.9517,117.3511,7857.0
2020-11-03 14:15:00,120.47,120.49,120.29,120.47,6604.0,117.3609,117.3804,117.1855,117.3609,6604.0
2020-11-03 14:20:00,120.46,120.51,120.29,120.33,5265.0,117.3511,117.3998,117.1855,117.2245,5265.0
2020-11-03 14:25:00,120.34,120.42,120.17,120.28,9403.0,117.2342,117.3122,117.0686,117.1758,9403.0
2020-11-03 14:30:00,120.29,120.53,120.19,120.49,6586.0,117.1855,117.4193,117.0881,117.3804,6586.0
2020-11-03 14:35:00,120.51,120.61,120.48,120.53,6176.0,117.3998,117.4973,117.3706,117.4193,6176.0
2020-11-03 14:40:00,120.55,120.55,120.38,120.48,5930.0,117.4388,117.4388,117.2732,117.3706,5930.0
2020-11-03 14:45:00,120.46,120.56,120.4,120.52,6475.0,117.3511,117.4485,117.2927,117.4096,6475.0
2020-11-03 14:50:00,120.51,120.55,120.47,120.53,9032.0,117.3998,117.4388,117.3609,117.4193,9032.0
2020-11-03 14:55:00,120.49,120.53,120.36,120.41,9097.0,117.3804,117.4193,117.2537,117.3024,9097.0
2020-11-03 15:00:00,120.37,120.38,120.0,120.13,18177.0,117.2634,117.2732,116.903,117.0296,18177.0
2020-11-03 15:05:00,120.13,120.29,120.01,120.05,9051.0,117.0296,117.1855,116.9127,116.9517,9051.0
2020-11-03 15:10:00,120.07,120.29,120.04,120.04,14032.0,116.9712,117.1855,116.942,116.942,14032.0
2020-11-03 15:15:00,120.07,120.19,119.91,120.12,14218.0,116.9712,117.0881,116.8153,117.0199,14218.0
2020-11-03 15:20:00,120.15,120.39,120.14,120.32,9122.0,117.0491,117.2829,117.0394,117.2147,9122.0
2020-11-03 15:25:00,120.3,120.7,120.3,120.7,12272.0,117.1953,117.5849,117.1953,117.5849,12272.0
2020-11-03 15:30:00,120.72,120.95,120.61,120.94,14926.0,117.6044,117.8285,117.4973,117.8187,14926.0
2020-11-03 15:35:00,120.91,121.07,120.88,120.97,13209.0,117.7895,117.9454,117.7603,117.848,13209.0
2020-11-03 15:40:00,120.97,121.2,120.93,120.98,23700.0,117.848,118.072,117.809,117.8577,23700.0
2020-11-03 15:45:00,121.01,121.19,120.93,121.08,24427.0,117.8869,118.0623,117.809,117.9551,24427.0
2020-11-03 15:50:00,121.05,121.46,120.83,121.32,45893.0,117.9259,118.3253,117.7116,118.1889,45893.0
2020-11-03 15:55:00,121.27,121.28,120.63,120.63,68360.0,118.1402,118.15,117.5167,117.5167,68360.0
2020-11-04 09:30:00,124.88,126.01,124.23,125.96,97114.0,121.6571,122.7579,121.0238,122.7092,97114.0
2020-11-04 09:35:00,126.0,126.04,124.16,124.37,34533.0,122.7481,122.7871,120.9556,121.1602,34533.0
2020-11-04 09:40:00,124.39,124.96,123.72,124.6,30675.0,121.1797,121.735,120.527,121.3843,30675.0
2020-11-04 09:45:00,124.64,124.82,124.08,124.67,23238.0,121.4232,121.5986,120.8777,121.4525,23238.0
2020-11-04 09:50:00,124.67,125.09,124.32,124.65,15607.0,121.4525,121.8616,121.1115,121.433,15607.0
2020-11-04 09:55:00,124.82,125.31,124.66,125.31,14234.0,121.5986,122.076,121.4427,122.076,14234.0
2020-11-04 10:00:00,125.13,125.93,124.97,125.9,28094.0,121.9006,122.68,121.7447,122.6507,28094.0
2020-11-04 10:05:00,125.82,125.96,125.24,125.32,51576.0,122.5728,122.7092,122.0078,122.0857,51576.0
2020-11-04 10:10:00,125.25,125.41,125.02,125.21,37890.0,122.0175,122.1734,121.7934,121.9785,37890.0
2020-11-04 10:15:00,125.21,125.46,125.07,125.21,35493.0,121.9785,122.2221,121.8421,121.9785,35493.0
2020-11-04 10:20:00,125.27,125.92,125.16,125.91,21570.0,122.037,122.6702,121.9298,122.6605,21570.0
2020-11-04 10:25:00,125.95,126.21,125.71,125.74,16534.0,122.6994,122.9527,122.4656,122.4949,16534.0
2020-11-04 10:30:00,125.83,126.12,125.74,126.06,9069.0,122.5825,122.8651,122.4949,122.8066,9069.0
2020-11-04 10:35:00,126.0,126.02,125.28,125.36,9997.0,122.7481,122.7676,122.0467,122.1247,9997.0
2020-11-04 10:40:00,125.4,125.75,125.39,125.6,10759.0,122.1636,122.5046,122.1539,122.3585,10759.0
2020-11-04 10:45:00,125.63,125.89,125.5,125.8,14441.0,122.3877,122.641,122.2611,122.5533,14441.0
2020-11-04 10:50:00,125.81,126.22,125.56,126.14,13493.0,122.5631,122.9625,122.3195,122.8845,13493.0
2020-11-04 10:55:00,126.15,126.16,125.68,125.83,13248.0,122.8943,122.904,122.4364,122.5825,13248.0
2020-11-04 11:00:00,125.83,125.87,125.32,125.42,18271.0,122.5825,122.6215,122.0857,122.1831,18271.0
2020-11-04 11:05:00,125.45,125.53,125.27,125.33,11497.0,122.2123,122.2903,122.037,122.0954,11497.0
2020-11-04 11:10:00,125.32,125.42,125.08,125.34,17024.0,122.0857,122.1831,121.8519,122.1052,17024.0
2020-11-04 11:15:00,125.34,125.54,125.24,125.44,9913.0,122.1052,122.3,122.0078,122.2026,9913.0
2020-11-04 11:20:00,125.43,125.6,125.31,125.58,7736.0,122.1929,122.3585,122.076,122.339,7736.0
2020-11-04 11:25:00,125.59,125.72,125.44,125.71,6655.0,122.3487,122.4754,122.2026,122.4656,6655.0
2020-11-04 11:30:00,125.7,125.84,125.46,125.46,9231.0,122.4559,122.5923,122.2221,122.2221,9231.0
2020-11-04 11:35:00,125.58,125.85,125.56,125.74,10884.0,122.339,122.602,122.3195,122.4949,10884.0
2020-11-04 11:40:00,125.76,125.86,125.62,125.78,10278.0,122.5143,122.6118,122.378,122.5338,10278.0
2020-11-04 11:45:00,125.79,125.91,125.71,125.88,4273.0,122.5436,122.6605,122.4656,122.6312,4273.0
2020-11-04 11:50:00,125.82,125.92,125.63,125.71,7729.0,122.5728,122.6702,122.3877,122.4656,7729.0
2020-11-04 11:55:00,125.65,126.01,125.65,125.93,10468.0,122.4072,122.7579,122.4072,122.68,10468.0
2020-11-04 12:00:00,125.94,126.04,125.86,126.04,22934.0,122.6897,122.7871,122.6118,122.7871,22934.0
2020-11-04 12:05:00,126.04,126.32,126.0,126.25,13256.0,122.7871,123.0599,122.7481,122.9917,13256.0
2020-11-04 12:10:00,126.12,126.39,126.05,126.31,8319.0,122.8651,123.1281,122.7969,123.0501,8319.0
2020-11-04 12:15:00,126.37,126.47,126.25,126.35,13344.0,123.1086,123.206,122.9917,123.0891,13344.0
2020-11-04 12:20:00,126.3,126.61,126.3,126.61,7438.0,123.0404,123.3424,123.0404,123.3424,7438.0
2020-11-04 12:25:00,126.54,126.69,126.47,126.62,9007.0,123.2742,123.4203,123.206,123.3521,9007.0
2020-11-04 12:30:00,126.67,126.86,126.67,126.71,8967.0,123.4009,123.586,123.4009,123.4398,8967.0
2020-11-04 12:35:00,126.75,126.91,126.64,126.9,9924.0,123.4788,123.6347,123.3716,123.6249,9924.0
2020-11-04 12:40:00,126.89,126.95,126.81,126.85,11333.0,123.6152,123.6736,123.5372,123.5762,11333.0
2020-11-04 12:45:00,126.85,126.98,126.67,126.8,9302.0,123.5762,123.7029,123.4009,123.5275,9302.0
2020-11-04 12:50:00,126.8,126.86,126.64,126.76,9190.0,123.5275,123.586,123.3716,123.4885,9190.0
2020-11-04 12:55:00,126.65,126.78,126.53,126.54,8671.0,123.3814,123.508,123.2645,123.2742,8671.0
2020-11-04 13:00:00,126.57,126.66,126.06,126.1,21077.0,123.3034,123.3911,122.8066,122.8456,21077.0
2020-11-04 13:05:00,126.12,126.24,125.87,126.14,9278.0,122.8651,122.982,122.6215,122.8845,9278.0
2020-11-04 13:10:00,126.17,126.31,126.12,126.28,8527.0,122.9138,123.0501,122.8651,123.0209,8527.0
2020-11-04 13:15:00,126.25,126.62,126.21,126.45,6979.0,122.9917,123.3521,122.9527,123.1865,6979.0
2020-11-04 13:20:00,126.44,126.59,126.35,126.46,8961.0,123.1768,123.3229,123.0891,123.1963,8961.0
2020-11-04 13:25:00,126.49,126.7,126.44,126.7,10963.0,123.2255,123.4301,123.1768,123.4301,10963.0
2020-11-04 13:30:00,126.7,126.93,126.58,126.82,15742.0,123.4301,123.6541,123.3132,123.547,15742.0
2020-11-04 13:35:00,126.85,126.85,126.48,126.52,16734.0,123.5762,123.5762,123.2158,123.2547,16734.0
2020-11-04 13:40:00,126.55,126.59,126.02,126.16,11854.0,123.284,123.3229,122.7676,122.904,11854.0
2020-11-04 13:45:00,126.16,126.33,126.0,126.05,15348.0,122.904,123.0696,122.7481,122.7969,15348.0
2020-11-04 13:50:00,126.1,126.16,125.95,126.16,6572.0,122.8456,122.904,122.6994,122.904,6572.0
2020-11-04 13:55:00,126.17,126.48,126.12,126.2,9866.0,122.9138,123.2158,122.8651,122.943,9866.0
2020-11-04 14:00:00,126.24,126.4,126.09,126.1,12225.0,122.982,123.1378,122.8358,122.8456,12225.0
2020-11-04 14:05:00,126.15,126.46,126.15,126.32,22116.0,122.8943,123.1963,122.8943,123.0599,22116.0
2020-11-04 14:10:00,126.36,126.54,126.33,126.42,12850.0,123.0989,123.2742,123.0696,123.1573,12850.0
2020-11-04 14:15:00,126.46,126.46,126.18,126.27,7606.0,123.1963,123.1963,122.9235,123.0112,7606.0
2020-11-04 14:20:00,126.23,126.35,126.15,126.17,51997.0,122.9722,123.0891,122.8943,122.9138,51997.0
2020-11-04 14:25:00,126.15,126.3,126.08,126.19,14918.0,122.8943,123.0404,122.8261,122.9332,14918.0
2020-11-04 14:30:00,126.26,126.26,126.02,126.11,9925.0,123.0014,123.0014,122.7676,122.8553,9925.0
2020-11-04 14:35:00,126.09,126.17,125.51,125.88,19709.0,122.8358,122.9138,122.2708,122.6312,19709.0
2020-11-04 14:40:00,125.9,125.9,125.53,125.72,8788.0,122.6507,122.6507,122.2903,122.4754,8788.0
2020-11-04 14:45:00,125.72,125.9,125.69,125.75,22357.0,122.4754,122.6507,122.4461,122.5046,22357.0
2020-11-04 14:50:00,125.71,125.85,125.7,125.77,21115.0,122.4656,122.602,122.4559,122.5241,21115.0
2020-11-04 14:55:00,125.78,125.8,125.62,125.64,16266.0,122.5338,122.5533,122.378,122.3974,16266.0
2020-11-04 15:00:00,125.71,125.83,125.4,125.4,20814.0,122.4656,122.5825,122.1636,122.1636,20814.0
2020-11-04 15:05:00,125.47,125.68,125.35,125.59,21100.0,122.2318,122.4364,122.1149,122.3487,21100.0
2020-11-04 15:10:00,125.57,125.59,125.24,125.45,16247.0,122.3292,122.3487,122.0078,122.2123,16247.0
2020-11-04 15:15:00,125.43,125.43,125.05,125.05,23002.0,122.1929,122.1929,121.8227,121.8227,23002.0
2020-11-04 15:20:00,125.1,125.37,125.09,125.3,23413.0,121.8714,122.1344,121.8616,122.0662,23413.0
2020-11-04 15:25:00,125.37,125.43,125.11,125.14,42049.0,122.1344,122.1929,121.8811,121.9103,42049.0
2020-11-04 15:30:00,125.15,125.34,124.97,125.34,47810.0,121.9201,122.1052,121.7447,122.1052,47810.0
2020-11-04 15:35:00,125.33,125.41,125.04,125.18,31059.0,122.0954,122.1734,121.8129,121.9493,31059.0
2020-11-04 15:40:00,125.13,125.25,125.04,125.05,24824.0,121.9006,122.0175,121.8129,121.8227,24824.0
2020-11-04 15:45:00,125.04,125.33,124.94,125.11,43485.0,121.8129,122.0954,121.7155,121.8811,43485.0
2020-11-04 15:50:00,125.09,125.79,125.07,125.79,62895.0,121.8616,122.5436,121.8421,122.5436,62895.0
2020-11-04 15:55:00,125.73,125.76,125.16,125.31,127477.0,122.4851,122.5143,121.9298,122.076,127477.0
2020-11-05 09:30:00,128.88,128.88,126.66,126.96,76302.0,125.5538,125.5538,123.3911,123.6834,76302.0
2020-11-05 09:35:00,127.08,127.5,126.53,126.96,21228.0,123.8003,124.2094,123.2645,123.6834,21228.0
2020-11-05 09:40:00,126.76,127.1,126.31,126.5,22604.0,123.4885,123.8198,123.0501,123.2352,22604.0
2020-11-05 09:45:00,126.58,126.7,126.28,126.64,25702.0,123.3132,123.4301,123.0209,123.3716,25702.0
2020-11-05 09:50:00,126.7,127.19,126.42,126.72,40295.0,123.4301,123.9074,123.1573,123.4496,40295.0
2020-11-05 09:55:00,126.6,126.99,126.6,126.73,37923.0,123.3327,123.7126,123.3327,123.4593,37923.0
2020-11-05 10:00:00,126.65,127.17,126.57,127.02,28700.0,123.3814,123.888,123.3034,123.7418,28700.0
2020-11-05 10:05:00,127.02,127.79,127.02,127.58,57911.0,123.7418,124.492,123.7418,124.2874,57911.0
2020-11-05 10:10:00,127.52,127.81,127.4,127.59,30041.0,124.2289,124.5114,124.112,124.2971,30041.0
2020-11-05 10:15:00,127.6,127.89,127.6,127.82,14925.0,124.3069,124.5894,124.3069,124.5212,14925.0
2020-11-05 10:20:00,127.84,127.88,127.33,127.34,22694.0,124.5407,124.5796,124.0438,124.0536,22694.0
2020-11-05 10:25:00,127.4,127.4,126.85,126.86,11943.0,124.112,124.112,123.5762,123.586,11943.0
2020-11-05 10:30:00,126.89,127.31,126.74,127.23,7816.0,123.6152,124.0243,123.469,123.9464,7816.0
2020-11-05 10:35:00,127.21,127.46,127.14,127.14,15111.0,123.9269,124.1705,123.8587,123.8587,15111.0
2020-11-05 10:40:00,127.07,127.26,127.07,127.18,14265.0,123.7905,123.9756,123.7905,123.8977,14265.0
2020-11-05 10:45:00,127.11,127.58,126.95,127.58,12683.0,123.8295,124.2874,123.6736,124.2874,12683.0
2020-11-05 10:50:00,127.63,128.02,127.62,127.96,38806.0,124.3361,124.716,124.3263,124.6576,38806.0
2020-11-05 10:55:00,127.95,128.0,127.75,127.82,23152.0,124.6478,124.6965,124.453,124.5212,23152.0
2020-11-05 11:00:00,127.87,128.0,127.77,127.82,15109.0,124.5699,124.6965,124.4725,124.5212,15109.0
2020-11-05 11:05:00,127.8,127.84,127.55,127.58,15855.0,124.5017,124.5407,124.2581,124.2874,15855.0
2020-11-05 11:10:00,127.58,127.97,127.55,127.97,9974.0,124.2874,124.6673,124.2581,124.6673,9974.0
2020-11-05 11:15:00,127.89,128.0,127.89,127.95,12823.0,124.5894,124.6965,124.5894,124.6478,12823.0
2020-11-05 11:20:00,127.92,128.0,127.83,128.0,18870.0,124.6186,124.6965,124.5309,124.6965,18870.0
2020-11-05 11:25:00,128.0,128.36,127.97,128.26,35445.0,124.6965,125.0472,124.6673,124.9498,35445.0
2020-11-05 11:30:00,128.39,128.62,127.84,128.58,45139.0,125.0765,125.3005,124.5407,125.2616,45139.0
2020-11-05 11:35:00,128.54,128.58,128.3,128.44,32302.0,125.2226,125.2616,124.9888,125.1252,32302.0
2020-11-05 11:40:00,128.5,128.55,128.38,128.38,23200.0,125.1836,125.2323,125.0667,125.0667,23200.0
2020-11-05 11:45:00,128.38,128.7,128.32,128.44,68981.0,125.0667,125.3785,125.0083,125.1252,68981.0
2020-11-05 11:50:00,128.49,128.5,127.79,127.8,16589.0,125.1739,125.1836,124.492,124.5017,16589.0
2020-11-05 11:55:00,127.81,127.86,127.61,127.61,12814.0,124.5114,124.5601,124.3166,124.3166,12814.0
2020-11-05 12:00:00,127.64,127.85,127.56,127.67,15901.0,124.3458,124.5504,124.2679,124.375,15901.0
2020-11-05 12:05:00,127.66,127.85,127.46,127.73,14799.0,124.3653,124.5504,124.1705,124.4335,14799.0
2020-11-05 12:10:00,127.79,127.97,127.73,127.92,13373.0,124.492,124.6673,124.4335,124.6186,13373.0
2020-11-05 12:15:00,127.87,128.03,127.79,127.87,9989.0,124.5699,124.7258,124.492,124.5699,9989.0
2020-11-05 12:20:00,127.9,127.9,127.59,127.87,7735.0,124.5991,124.5991,124.2971,124.5699,7735.0
2020-11-05 12:25:00,127.84,127.91,127.65,127.7,5267.0,124.5407,124.6089,124.3556,124.4043,5267.0
2020-11-05 12:30:00,127.73,127.77,127.62,127.72,7113.0,124.4335,124.4725,124.3263,124.4238,7113.0
2020-11-05 12:35:00,127.76,128.02,127.73,127.84,12170.0,124.4627,124.716,124.4335,124.5407,12170.0
2020-11-05 12:40:00,127.92,127.92,127.86,127.92,10209.0,124.6186,124.6186,124.5601,124.6186,10209.0
2020-11-05 12:45:00,127.9,128.25,127.88,128.25,11570.0,124.5991,124.9401,124.5796,124.9401,11570.0
2020-11-05 12:50:00,128.29,128.42,128.21,128.36,7089.0,124.979,125.1057,124.9011,125.0472,7089.0
2020-11-05 12:55:00,128.39,128.41,128.08,128.29,6275.0,125.0765,125.0959,124.7745,124.979,6275.0
2020-11-05 13:00:00,128.33,128.48,128.29,128.37,8699.0,125.018,125.1641,124.979,125.057,8699.0
2020-11-05 13:05:00,128.32,128.42,128.14,128.2,26727.0,125.0083,125.1057,124.8329,124.8914,26727.0
2020-11-05 13:10:00,128.2,128.42,128.09,128.19,7430.0,124.8914,125.1057,124.7842,124.8816,7430.0
2020-11-05 13:15:00,128.13,128.22,128.1,128.1,6721.0,124.8232,124.9109,124.794,124.794,6721.0
2020-11-05 13:20:00,128.13,128.23,128.02,128.11,16467.0,124.8232,124.9206,124.716,124.8037,16467.0
2020-11-05 13:25:00,128.07,128.13,127.93,128.12,9260.0,124.7647,124.8232,124.6283,124.8134,9260.0
2020-11-05 13:30:00,128.12,128.2,128.08,128.14,7439.0,124.8134,124.8914,124.7745,124.8329,7439.0
2020-11-05 13:35:00,128.13,128.28,128.13,128.16,19247.0,124.8232,124.9693,124.8232,124.8524,19247.0
2020-11-05 13:40:00,128.15,128.3,128.08,128.08,10184.0,124.8427,124.9888,124.7745,124.7745,10184.0
2020-11-05 13:45:00,128.08,128.25,127.96,128.06,12217.0,124.7745,124.9401,124.6576,124.755,12217.0
2020-11-05 13:50:00,128.09,128.18,128.0,128.0,11775.0,124.7842,124.8719,124.6965,124.6965,11775.0
2020-11-05 13:55:00,127.95,128.03,127.71,127.84,10520.0,124.6478,124.7258,124.414,124.5407,10520.0
2020-11-05 14:00:00,127.87,128.11,127.86,128.04,18379.0,124.5699,124.8037,124.5601,124.7355,18379.0
2020-11-05 14:05:00,127.97,128.05,127.78,128.0,5570.0,124.6673,124.7452,124.4822,124.6965,5570.0
2020-11-05 14:10:00,128.11,128.27,128.07,128.13,26889.0,124.8037,124.9596,124.7647,124.8232,26889.0
2020-11-05 14:15:00,128.17,128.44,128.13,128.34,27175.0,124.8621,125.1252,124.8232,125.0278,27175.0
2020-11-05 14:20:00,128.28,128.53,128.28,128.5,11645.0,124.9693,125.2129,124.9693,125.1836,11645.0
2020-11-05 14:25:00,128.52,128.58,128.27,128.42,14701.0,125.2031,125.2616,124.9596,125.1057,14701.0
2020-11-05 14:30:00,128.42,128.46,128.13,128.22,20691.0,125.1057,125.1447,124.8232,124.9109,20691.0
2020-11-05 14:35:00,128.22,128.22,127.9,128.19,14996.0,124.9109,124.9109,124.5991,124.8816,14996.0
2020-11-05 14:40:00,128.19,128.3,128.18,128.3,16206.0,124.8816,124.9888,124.8719,124.9888,16206.0
2020-11-05 14:45:00,128.28,128.45,128.18,128.2,18653.0,124.9693,125.1349,124.8719,124.8914,18653.0
2020-11-05 14:50:00,128.22,128.4,128.16,128.34,11063.0,124.9109,125.0862,124.8524,125.0278,11063.0
2020-11-05 14:55:00,128.38,128.54,128.27,128.47,13445.0,125.0667,125.2226,124.9596,125.1544,13445.0
2020-11-05 15:00:00,128.44,128.5,128.34,128.34,14367.0,125.1252,125.1836,125.0278,125.0278,14367.0
2020-11-05 15:05:00,128.36,128.42,128.29,128.35,18527.0,125.0472,125.1057,124.979,125.0375,18527.0
2020-11-05 15:10:00,128.35,128.36,127.94,128.12,24053.0,125.0375,125.0472,124.6381,124.8134,24053.0
2020-11-05 15:15:00,128.15,128.34,128.08,128.25,42513.0,124.8427,125.0278,124.7745,124.9401,42513.0
2020-11-05 15:20:00,128.27,128.43,128.14,128.24,41035.0,124.9596,125.1154,124.8329,124.9303,41035.0
2020-11-05 15:25:00,128.25,128.29,127.84,127.93,30545.0,124.9401,124.979,124.5407,124.6283,30545.0
2020-11-05 15:30:00,127.97,128.0,127.77,127.84,49218.0,124.6673,124.6965,124.4725,124.5407,49218.0
2020-11-05 15:35:00,127.84,127.89,127.52,127.56,43538.0,124.5407,124.5894,124.2289,124.2679,43538.0
2020-11-05 15:40:00,127.56,127.68,127.54,127.6,38575.0,124.2679,124.3848,124.2484,124.3069,38575.0
2020-11-05 15:45:00,127.58,127.61,127.29,127.58,69967.0,124.2874,124.3166,124.0049,124.2874,69967.0
2020-11-05 15:50:00,127.57,128.31,127.49,128.21,146663.0,124.2776,124.9985,124.1997,124.9011,146663.0
2020-11-05 15:55:00,128.23,128.39,127.87,128.33,146246.0,124.9206,125.0765,124.5699,125.018,146246.0
2020-11-06 09:30:00,119.67,119.79,116.31,117.59,580261.0,116.5815,116.6984,113.3082,114.5552,580261.0
2020-11-06 09:35:00,117.72,117.76,116.25,116.74,392354.0,114.6818,114.7208,113.2498,113.7271,392354.0
2020-11-06 09:40:00,116.73,116.79,115.12,115.17,294264.0,113.7174,113.7758,112.1489,112.1977,294264.0
2020-11-06 09:45:00,115.2,115.9,114.53,115.79,388509.0,112.2269,112.9088,111.5742,112.8017,388509.0
2020-11-06 09:50:00,115.84,115.89,115.1,115.44,269889.0,112.8504,112.8991,112.1295,112.4607,269889.0
2020-11-06 09:55:00,115.44,115.44,114.87,115.09,221986.0,112.4607,112.4607,111.9054,112.1197,221986.0
2020-11-06 10:00:00,115.09,115.26,114.96,115.02,240969.0,112.1197,112.2853,111.9931,112.0515,240969.0
2020-11-06 10:05:00,115.03,115.23,114.55,115.21,375566.0,112.0613,112.2561,111.5937,112.2366,375566.0
2020-11-06 10:10:00,115.22,115.76,114.63,115.38,250445.0,112.2464,112.7724,111.6716,112.4022,250445.0
2020-11-06 10:15:00,115.44,116.44,115.4,116.29,133637.0,112.4607,113.4349,112.4217,113.2887,133637.0
2020-11-06 10:20:00,116.29,117.96,116.27,117.95,206399.0,113.2887,114.9156,113.2693,114.9059,206399.0
2020-11-06 10:25:00,117.92,118.79,117.87,118.24,235643.0,114.8767,115.7242,114.828,115.1884,235643.0
2020-11-06 10:30:00,118.18,118.45,117.47,118.33,192862.0,115.13,115.393,114.4383,115.2761,192862.0
2020-11-06 10:35:00,118.31,118.44,117.95,118.37,96657.0,115.2566,115.3833,114.9059,115.3151,96657.0
2020-11-06 10:40:00,118.37,118.48,117.63,117.86,160012.0,115.3151,115.4222,114.5942,114.8182,160012.0
2020-11-06 10:45:00,117.9,118.5,117.82,118.47,98206.0,114.8572,115.4417,114.7793,115.4125,98206.0
2020-11-06 10:50:00,118.49,118.82,118.06,118.07,150704.0,115.432,115.7535,115.0131,115.0228,150704.0
2020-11-06 10:55:00,118.14,118.19,117.37,117.44,143215.0,115.091,115.1397,114.3409,114.4091,143215.0
2020-11-06 11:00:00,117.41,118.19,117.39,117.92,95971.0,114.3798,115.1397,114.3604,114.8767,95971.0
2020-11-06 11:05:00,117.89,118.25,117.81,118.2,116186.0,114.8475,115.1982,114.7695,115.1495,116186.0
2020-11-06 11:10:00,118.19,118.37,117.86,117.91,81903.0,115.1397,115.3151,114.8182,114.8669,81903.0
2020-11-06 11:15:00,117.9,117.9,117.28,117.39,151054.0,114.8572,114.8572,114.2532,114.3604,151054.0
2020-11-06 11:20:00,117.39,117.73,117.28,117.73,94447.0,114.3604,114.6916,114.2532,114.6916,94447.0
2020-11-06 11:25:00,117.72,119.1,117.7,118.98,281269.0,114.6818,116.0262,114.6624,115.9093,281269.0
2020-11-06 11:30:00,118.96,119.29,118.52,118.65,111253.0,115.8898,116.2113,115.4612,115.5878,111253.0
2020-11-06 11:35:00,118.53,118.83,118.29,118.76,127609.0,115.4709,115.7632,115.2371,115.695,127609.0
2020-11-06 11:40:00,118.79,118.79,118.26,118.36,181654.0,115.7242,115.7242,115.2079,115.3053,181654.0
2020-11-06 11:45:00,118.36,119.09,118.33,119.06,232278.0,115.3053,116.0165,115.2761,115.9873,232278.0
2020-11-06 11:50:00,119.05,119.44,118.9,119.37,130865.0,115.9775,116.3575,115.8314,116.2893,130865.0
2020-11-06 11:55:00,119.34,119.39,119.06,119.14,106543.0,116.26,116.3087,115.9873,116.0652,106543.0
2020-11-06 12:00:00,119.14,119.35,119.09,119.32,139061.0,116.0652,116.2698,116.0165,116.2405,139061.0
2020-11-06 12:05:00,119.32,119.33,118.75,118.85,64922.0,116.2405,116.2503,115.6853,115.7827,64922.0
2020-11-06 12:10:00,118.95,119.02,118.59,118.62,62355.0,115.8801,115.9483,115.5294,115.5586,62355.0
2020-11-06 12:15:00,118.64,118.64,118.23,118.27,60500.0,115.5781,115.5781,115.1787,115.2176,60500.0
2020-11-06 12:20:00,118.27,118.48,118.13,118.18,69514.0,115.2176,115.4222,115.0813,115.13,69514.0
2020-11-06 12:25:00,118.18,118.2,117.56,117.63,59737.0,115.13,115.1495,114.526,114.5942,59737.0
2020-11-06 12:30:00,117.63,118.26,117.62,118.22,50179.0,114.5942,115.2079,114.5844,115.1689,50179.0
2020-11-06 12:35:00,118.22,118.33,118.0,118.31,44780.0,115.1689,115.2761,114.9546,115.2566,44780.0
2020-11-06 12:40:00,118.3,118.86,118.27,118.84,34634.0,115.2469,115.7924,115.2176,115.7729,34634.0
2020-11-06 12:45:00,118.84,118.86,118.26,118.7,51702.0,115.7729,115.7924,115.2079,115.6365,51702.0
2020-11-06 12:50:00,118.7,118.87,118.51,118.67,61063.0,115.6365,115.8022,115.4515,115.6073,61063.0
2020-11-06 12:55:00,118.64,118.66,118.19,118.23,63522.0,115.5781,115.5976,115.1397,115.1787,63522.0
2020-11-06 13:00:00,118.24,118.31,117.9,117.98,47790.0,115.1884,115.2566,114.8572,114.9351,47790.0
2020-11-06 13:05:00,118.0,118.43,117.75,118.43,173174.0,114.9546,115.3735,114.7111,115.3735,173174.0
2020-11-06 13:10:00,118.49,118.81,118.46,118.72,32960.0,115.432,115.7437,115.4027,115.656,32960.0
2020-11-06 13:15:00,118.73,119.11,118.73,119.11,28134.0,115.6658,116.036,115.6658,116.036,28134.0
2020-11-06 13:20:00,119.1,119.33,119.03,119.26,34951.0,116.0262,116.2503,115.958,116.1821,34951.0
2020-11-06 13:25:00,119.26,119.3,118.77,118.8,38571.0,116.1821,116.2211,115.7047,115.734,38571.0
2020-11-06 13:30:00,118.77,118.95,118.48,118.92,100478.0,115.7047,115.8801,115.4222,115.8509,100478.0
2020-11-06 13:35:00,118.92,119.21,118.88,119.17,142396.0,115.8509,116.1334,115.8119,116.0944,142396.0
2020-11-06 13:40:00,119.16,119.36,119.13,119.3,42209.0,116.0847,116.2795,116.0555,116.2211,42209.0
2020-11-06 13:45:00,119.32,119.41,119.03,119.16,50424.0,116.2405,116.3282,115.958,116.0847,50424.0
2020-11-06 13:50:00,119.16,119.52,119.07,119.42,163520.0,116.0847,116.4354,115.997,116.338,163520.0
2020-11-06 13:55:00,119.39,119.9,119.38,119.8,45619.0,116.3087,116.8056,116.299,116.7082,45619.0
2020-11-06 14:00:00,119.84,119.93,119.65,119.84,45461.0,116.7471,116.8348,116.562,116.7471,45461.0
2020-11-06 14:05:00,119.84,120.08,119.83,119.92,98374.0,116.7471,116.9809,116.7374,116.8251,98374.0
2020-11-06 14:10:00,119.93,120.39,119.82,120.34,50448.0,116.8348,117.2829,116.7276,117.2342,50448.0
2020-11-06 14:15:00,120.34,120.41,120.02,120.1,68335.0,117.2342,117.3024,116.9225,117.0004,68335.0
2020-11-06 14:20:00,120.07,120.17,119.91,120.11,50751.0,116.9712,117.0686,116.8153,117.0102,50751.0
2020-11-06 14:25:00,120.08,120.14,120.01,120.09,30278.0,116.9809,117.0394,116.9127,116.9907,30278.0
2020-11-06 14:30:00,120.09,120.4,120.08,120.33,39879.0,116.9907,117.2927,116.9809,117.2245,39879.0
2020-11-06 14:35:00,120.32,120.37,120.21,120.33,31520.0,117.2147,117.2634,117.1076,117.2245,31520.0
2020-11-06 14:40:00,120.32,120.54,120.3,120.37,46222.0,117.2147,117.4291,117.1953,117.2634,46222.0
2020-11-06 14:45:00,120.38,120.45,120.17,120.41,51350.0,117.2732,117.3414,117.0686,117.3024,51350.0
2020-11-06 14:50:00,120.42,120.61,120.35,120.53,33492.0,117.3122,117.4973,117.244,117.4193,33492.0
2020-11-06 14:55:00,120.53,120.69,120.48,120.68,28586.0,117.4193,117.5752,117.3706,117.5654,28586.0
2020-11-06 15:00:00,120.68,120.7,119.87,119.94,97309.0,117.5654,117.5849,116.7764,116.8445,97309.0
2020-11-06 15:05:00,119.92,119.93,119.51,119.68,66868.0,116.8251,116.8348,116.4256,116.5913,66868.0
2020-11-06 15:10:00,119.66,119.72,119.37,119.4,73547.0,116.5718,116.6302,116.2893,116.3185,73547.0
2020-11-06 15:15:00,119.43,119.57,119.38,119.5,32005.0,116.3477,116.4841,116.299,116.4159,32005.0
2020-11-06 15:20:00,119.51,119.53,119.0,119.38,41057.0,116.4256,116.4451,115.9288,116.299,41057.0
2020-11-06 15:25:00,119.31,119.46,119.25,119.27,28644.0,116.2308,116.3769,116.1724,116.1918,28644.0
2020-11-06 15:30:00,119.25,119.43,119.09,119.16,53854.0,116.1724,116.3477,116.0165,116.0847,53854.0
2020-11-06 15:35:00,119.13,119.17,118.73,118.82,102259.0,116.0555,116.0944,115.6658,115.7535,102259.0
2020-11-06 15:40:00,118.84,119.2,118.75,119.09,112644.0,115.7729,116.1236,115.6853,116.0165,112644.0
2020-11-06 15:45:00,119.13,119.14,118.62,118.62,132777.0,116.0555,116.0652,115.5586,115.5586,132777.0
2020-11-06 15:50:00,118.63,119.19,118.63,119.17,174621.0,115.5684,116.1139,115.5684,116.0944,174621.0
2020-11-06 15:55:00,119.17,119.44,119.06,119.1,254125.0,116.0944,116.3575,115.9873,116.0262,254125.0
2020-11-09 09:30:00,116.33,116.5,110.15,111.9,464410.0,113.3277,113.4933,107.3072,109.012,464410.0
2020-11-09 09:35:00,111.88,112.32,111.17,111.87,256006.0,108.9926,109.4212,108.3009,108.9828,256006.0
2020-11-09 09:40:00,111.97,112.5,111.32,112.15,235132.0,109.0802,109.5966,108.447,109.2556,235132.0
2020-11-09 09:45:00,112.34,115.0,112.05,115.0,745182.0,109.4407,112.032,109.1582,112.032,745182.0
2020-11-09 09:50:00,115.0,115.92,114.61,115.0,168208.0,112.032,112.9283,111.6521,112.032,168208.0
2020-11-09 09:55:00,114.95,116.3,114.72,116.16,91859.0,111.9833,113.2985,111.7593,113.1621,91859.0
2020-11-09 10:00:00,116.16,117.93,116.14,117.42,164711.0,113.1621,114.8864,113.1426,114.3896,164711.0
2020-11-09 10:05:00,117.45,118.18,117.07,117.92,67006.0,114.4188,115.13,114.0486,114.8767,67006.0
2020-11-09 10:10:00,117.92,118.74,117.34,118.65,86143.0,114.8767,115.6755,114.3116,115.5878,86143.0
2020-11-09 10:15:00,118.61,118.9,118.28,118.57,71904.0,115.5489,115.8314,115.2274,115.5099,71904.0
2020-11-09 10:20:00,118.61,118.7,117.6,118.08,61670.0,115.5489,115.6365,114.5649,115.0326,61670.0
2020-11-09 10:25:00,118.0,118.17,116.78,117.37,52956.0,114.9546,115.1202,113.7661,114.3409,52956.0
2020-11-09 10:30:00,117.48,118.17,117.38,117.9,36354.0,114.448,115.1202,114.3506,114.8572,36354.0
2020-11-09 10:35:00,117.88,117.92,116.9,117.06,38250.0,114.8377,114.8767,113.883,114.0389,38250.0
2020-11-09 10:40:00,117.04,117.31,116.69,117.26,42901.0,114.0194,114.2824,113.6784,114.2337,42901.0
2020-11-09 10:45:00,117.24,117.41,116.79,117.2,43017.0,114.2142,114.3798,113.7758,114.1753,43017.0
2020-11-09 10:50:00,117.21,118.52,117.13,118.23,45271.0,114.185,115.4612,114.1071,115.1787,45271.0
2020-11-09 10:55:00,118.18,119.47,117.98,119.27,45247.0,115.13,116.3867,114.9351,116.1918,45247.0
2020-11-09 11:00:00,119.33,119.97,119.02,119.83,56898.0,116.2503,116.8738,115.9483,116.7374,56898.0
2020-11-09 11:05:00,119.88,119.99,119.49,119.54,57551.0,116.7861,116.8933,116.4062,116.4549,57551.0
2020-11-09 11:10:00,119.55,119.58,118.78,118.97,73256.0,116.4646,116.4938,115.7145,115.8996,73256.0
2020-11-09 11:15:00,118.96,119.95,118.75,119.9,40164.0,115.8898,116.8543,115.6853,116.8056,40164.0
2020-11-09 11:20:00,119.85,120.26,119.65,120.08,44414.0,116.7569,117.1563,116.562,116.9809,44414.0
2020-11-09 11:25:00,120.13,120.38,120.05,120.33,33276.0,117.0296,117.2732,116.9517,117.2245,33276.0
2020-11-09 11:30:00,120.28,120.39,120.05,120.17,35955.0,117.1758,117.2829,116.9517,117.0686,35955.0
2020-11-09 11:35:00,120.17,120.35,119.91,120.21,26297.0,117.0686,117.244,116.8153,117.1076,26297.0
2020-11-09 11:40:00,120.17,120.25,119.78,119.84,56979.0,117.0686,117.1465,116.6887,116.7471,56979.0
2020-11-09 11:45:00,119.78,119.95,119.35,119.78,83803.0,116.6887,116.8543,116.2698,116.6887,83803.0
2020-11-09 11:50:00,119.77,120.38,119.65,120.3,201939.0,116.6789,117.2732,116.562,117.1953,201939.0
2020-11-09 11:55:00,120.3,120.32,119.92,120.08,82748.0,117.1953,117.2147,116.8251,116.9809,82748.0
2020-11-09 12:00:00,120.07,120.82,119.95,120.74,43584.0,116.9712,117.7018,116.8543,117.6239,43584.0
2020-11-09 12:05:00,120.75,121.31,120.61,121.11,29931.0,117.6336,118.1792,117.4973,117.9844,29931.0
2020-11-09 12:10:00,121.13,121.17,120.76,120.83,31321.0,118.0038,118.0428,117.6434,117.7116,31321.0
2020-11-09 12:15:00,120.86,121.08,120.75,120.79,29101.0,117.7408,117.9551,117.6336,117.6726,29101.0
2020-11-09 12:20:00,120.81,120.93,120.31,120.61,30801.0,117.6921,117.809,117.205,117.4973,30801.0
2020-11-09 12:25:00,120.58,120.78,120.43,120.5,31193.0,117.468,117.6629,117.3219,117.3901,31193.0
2020-11-09 12:30:00,120.55,120.66,120.34,120.48,19676.0,117.4388,117.546,117.2342,117.3706,19676.0
2020-11-09 12:35:00,120.48,120.52,120.29,120.37,19848.0,117.3706,117.4096,117.1855,117.2634,19848.0
2020-11-09 12:40:00,120.36,120.43,119.96,120.06,16218.0,117.2537,117.3219,116.864,116.9614,16218.0
2020-11-09 12:45:00,120.06,120.31,119.64,119.75,17558.0,116.9614,117.205,116.5523,116.6595,17558.0
2020-11-09 12:50:00,119.77,119.94,119.24,119.26,19133.0,116.6789,116.8445,116.1626,116.1821,19133.0
2020-11-09 12:55:00,119.29,119.34,119.1,119.18,20113.0,116.2113,116.26,116.0262,116.1042,20113.0
2020-11-09 13:00:00,119.24,119.5,119.01,119.01,21077.0,116.1626,116.4159,115.9385,115.9385,21077.0
2020-11-09 13:05:00,119.02,119.29,118.82,119.17,22223.0,115.9483,116.2113,115.7535,116.0944,22223.0
2020-11-09 13:10:00,119.23,119.45,119.13,119.17,19973.0,116.1529,116.3672,116.0555,116.0944,19973.0
2020-11-09 13:15:00,119.22,119.22,118.76,118.81,16571.0,116.1431,116.1431,115.695,115.7437,16571.0
2020-11-09 13:20:00,118.79,118.9,118.57,118.89,18366.0,115.7242,115.8314,115.5099,115.8216,18366.0
2020-11-09 13:25:00,118.89,118.96,118.56,118.73,15106.0,115.8216,115.8898,115.5002,115.6658,15106.0
2020-11-09 13:30:00,118.67,118.7,118.31,118.39,23740.0,115.6073,115.6365,115.2566,115.3345,23740.0
2020-11-09 13:35:00,118.38,118.56,118.38,118.56,16437.0,115.3248,115.5002,115.3248,115.5002,16437.0
2020-11-09 13:40:00,118.53,118.56,118.03,118.09,19683.0,115.4709,115.5002,114.9838,115.0423,19683.0
2020-11-09 13:45:00,118.1,118.24,118.01,118.01,10407.0,115.052,115.1884,114.9644,114.9644,10407.0
2020-11-09 13:50:00,118.01,118.05,117.7,117.79,11994.0,114.9644,115.0033,114.6624,114.75,11994.0
2020-11-09 13:55:00,117.77,118.0,117.7,117.9,14011.0,114.7306,114.9546,114.6624,114.8572,14011.0
2020-11-09 14:00:00,117.89,117.89,117.77,117.84,13474.0,114.8475,114.8475,114.7306,114.7987,13474.0
2020-11-09 14:05:00,117.84,118.19,117.79,118.19,16613.0,114.7987,115.1397,114.75,115.1397,16613.0
2020-11-09 14:10:00,118.2,118.64,118.18,118.63,21077.0,115.1495,115.5781,115.13,115.5684,21077.0
2020-11-09 14:15:00,118.62,118.92,118.55,118.83,33175.0,115.5586,115.8509,115.4904,115.7632,33175.0
2020-11-09 14:20:00,118.83,118.94,118.28,118.36,26301.0,115.7632,115.8704,115.2274,115.3053,26301.0
2020-11-09 14:25:00,118.36,118.81,118.33,118.36,33463.0,115.3053,115.7437,115.2761,115.3053,33463.0
2020-11-09 14:30:00,118.37,118.4,118.12,118.28,45463.0,115.3151,115.3443,115.0715,115.2274,45463.0
2020-11-09 14:35:00,118.24,118.64,118.19,118.53,19247.0,115.1884,115.5781,115.1397,115.4709,19247.0
2020-11-09 14:40:00,118.52,118.86,118.5,118.86,22278.0,115.4612,115.7924,115.4417,115.7924,22278.0
2020-11-09 14:45:00,118.82,119.0,118.75,118.93,20565.0,115.7535,115.9288,115.6853,115.8606,20565.0
2020-11-09 14:50:00,118.91,118.94,118.52,118.56,22545.0,115.8411,115.8704,115.4612,115.5002,22545.0
2020-11-09 14:55:00,118.56,118.88,118.54,118.79,15371.0,115.5002,115.8119,115.4807,115.7242,15371.0
2020-11-09 15:00:00,118.79,118.91,118.69,118.88,31187.0,115.7242,115.8411,115.6268,115.8119,31187.0
2020-11-09 15:05:00,118.88,119.08,118.73,118.8,36501.0,115.8119,116.0067,115.6658,115.734,36501.0
2020-11-09 15:10:00,118.81,118.82,118.38,118.39,26220.0,115.7437,115.7535,115.3248,115.3345,26220.0
2020-11-09 15:15:00,118.4,118.53,118.0,118.0,36671.0,115.3443,115.4709,114.9546,114.9546,36671.0
2020-11-09 15:20:00,118.01,118.11,117.77,118.06,30114.0,114.9644,115.0618,114.7306,115.0131,30114.0
2020-11-09 15:25:00,118.06,118.17,117.96,118.0,31010.0,115.0131,115.1202,114.9156,114.9546,31010.0
2020-11-09 15:30:00,118.01,118.29,118.0,118.11,40705.0,114.9644,115.2371,114.9546,115.0618,40705.0
2020-11-09 15:35:00,118.12,118.27,118.05,118.27,69677.0,115.0715,115.2176,115.0033,115.2176,69677.0
2020-11-09 15:40:00,118.23,118.38,118.03,118.06,64130.0,115.1787,115.3248,114.9838,115.0131,64130.0
2020-11-09 15:45:00,118.09,118.22,117.89,117.94,58254.0,115.0423,115.1689,114.8475,114.8962,58254.0
2020-11-09 15:50:00,117.93,118.02,117.64,117.71,130736.0,114.8864,114.9741,114.6039,114.6721,130736.0
2020-11-09 15:55:00,117.71,117.72,116.85,116.89,262962.0,114.6721,114.6818,113.8343,113.8733,262962.0
2020-11-10 09:30:00,116.99,117.0,115.53,116.89,151662.0,113.9707,113.9804,112.5484,113.8733,151662.0
2020-11-10 09:35:00,116.88,117.11,115.93,115.93,17653.0,113.8635,114.0876,112.938,112.938,17653.0
2020-11-10 09:40:00,116.01,116.01,115.13,115.63,52107.0,113.016,113.016,112.1587,112.6458,52107.0
2020-11-10 09:45:00,115.65,115.96,115.24,115.9,31973.0,112.6653,112.9673,112.2658,112.9088,31973.0
2020-11-10 09:50:00,115.85,116.09,115.6,115.61,46190.0,112.8601,113.0939,112.6166,112.6263,46190.0
2020-11-10 09:55:00,115.62,116.1,115.16,115.26,25109.0,112.636,113.1037,112.1879,112.2853,25109.0
2020-11-10 10:00:00,115.18,115.33,114.78,115.24,46736.0,112.2074,112.3535,111.8177,112.2658,46736.0
2020-11-10 10:05:00,115.31,115.78,115.19,115.75,45022.0,112.334,112.7919,112.2171,112.7627,45022.0
2020-11-10 10:10:00,115.72,115.8,115.09,115.09,80832.0,112.7335,112.8114,112.1197,112.1197,80832.0
2020-11-10 10:15:00,115.13,115.24,114.86,114.86,58069.0,112.1587,112.2658,111.8957,111.8957,58069.0
2020-11-10 10:20:00,114.86,115.26,114.83,115.19,92266.0,111.8957,112.2853,111.8664,112.2171,92266.0
2020-11-10 10:25:00,115.19,116.39,115.18,116.39,50054.0,112.2171,113.3862,112.2074,113.3862,50054.0
2020-11-10 10:30:00,116.39,117.05,116.39,116.94,44430.0,113.3862,114.0291,113.3862,113.922,44430.0
2020-11-10 10:35:00,116.83,117.33,116.83,116.9,33187.0,113.8148,114.3019,113.8148,113.883,33187.0
2020-11-10 10:40:00,116.98,117.13,116.74,117.13,24371.0,113.9609,114.1071,113.7271,114.1071,24371.0
2020-11-10 10:45:00,117.1,117.35,116.88,116.92,81306.0,114.0778,114.3214,113.8635,113.9025,81306.0
2020-11-10 10:50:00,116.94,117.71,116.86,117.71,34914.0,113.922,114.6721,113.844,114.6721,34914.0
2020-11-10 10:55:00,117.69,117.73,117.4,117.5,41446.0,114.6526,114.6916,114.3701,114.4675,41446.0
2020-11-10 11:00:00,117.53,118.12,117.28,118.09,56154.0,114.4967,115.0715,114.2532,115.0423,56154.0
2020-11-10 11:05:00,118.17,118.18,117.57,118.08,39944.0,115.1202,115.13,114.5357,115.0326,39944.0
2020-11-10 11:10:00,118.08,118.46,117.98,118.04,26958.0,115.0326,115.4027,114.9351,114.9936,26958.0
2020-11-10 11:15:00,117.97,118.02,117.43,117.86,17597.0,114.9254,114.9741,114.3993,114.8182,17597.0
2020-11-10 11:20:00,117.83,118.3,117.74,118.28,33303.0,114.789,115.2469,114.7013,115.2274,33303.0
2020-11-10 11:25:00,118.3,118.91,118.26,118.88,26973.0,115.2469,115.8411,115.2079,115.8119,26973.0
2020-11-10 11:30:00,118.86,119.06,118.45,118.73,24713.0,115.7924,115.9873,115.393,115.6658,24713.0
2020-11-10 11:35:00,118.73,118.86,118.44,118.44,30126.0,115.6658,115.7924,115.3833,115.3833,30126.0
2020-11-10 11:40:00,118.4,118.97,118.27,118.93,23993.0,115.3443,115.8996,115.2176,115.8606,23993.0
2020-11-10 11:45:00,118.93,119.27,118.67,119.18,28494.0,115.8606,116.1918,115.6073,116.1042,28494.0
2020-11-10 11:50:00,119.14,119.24,118.74,118.88,16633.0,116.0652,116.1626,115.6755,115.8119,16633.0
2020-11-10 11:55:00,118.86,118.86,118.45,118.7,21108.0,115.7924,115.7924,115.393,115.6365,21108.0
2020-11-10 12:00:00,118.7,119.27,118.62,118.93,23732.0,115.6365,116.1918,115.5586,115.8606,23732.0
2020-11-10 12:05:00,118.92,118.98,118.59,118.88,19310.0,115.8509,115.9093,115.5294,115.8119,19310.0
2020-11-10 12:10:00,118.87,119.3,118.75,119.2,18641.0,115.8022,116.2211,115.6853,116.1236,18641.0
2020-11-10 12:15:00,119.18,119.62,119.04,119.61,17734.0,116.1042,116.5328,115.9678,116.5231,17734.0
2020-11-10 12:20:00,119.57,119.73,119.35,119.59,24062.0,116.4841,116.64,116.2698,116.5036,24062.0
2020-11-10 12:25:00,119.61,119.69,119.45,119.69,20490.0,116.5231,116.601,116.3672,116.601,20490.0
2020-11-10 12:30:00,119.66,119.9,119.56,119.82,23189.0,116.5718,116.8056,116.4744,116.7276,23189.0
2020-11-10 12:35:00,119.82,119.84,119.59,119.77,23921.0,116.7276,116.7471,116.5036,116.6789,23921.0
2020-11-10 12:40:00,119.79,119.79,119.4,119.4,11274.0,116.6984,116.6984,116.3185,116.3185,11274.0
2020-11-10 12:45:00,119.4,119.79,119.36,119.75,45103.0,116.3185,116.6984,116.2795,116.6595,45103.0
2020-11-10 12:50:00,119.82,120.23,119.75,120.0,21038.0,116.7276,117.1271,116.6595,116.903,21038.0
2020-11-10 12:55:00,120.0,120.07,119.81,119.9,20247.0,116.903,116.9712,116.7179,116.8056,20247.0
2020-11-10 13:00:00,119.86,120.2,119.8,120.2,11337.0,116.7666,117.0978,116.7082,117.0978,11337.0
2020-11-10 13:05:00,120.24,120.24,119.99,120.04,14255.0,117.1368,117.1368,116.8933,116.942,14255.0
2020-11-10 13:10:00,120.04,120.11,119.76,119.79,16924.0,116.942,117.0102,116.6692,116.6984,16924.0
2020-11-10 13:15:00,119.81,119.9,119.61,119.62,34030.0,116.7179,116.8056,116.5231,116.5328,34030.0
2020-11-10 13:20:00,119.65,119.66,119.27,119.34,11152.0,116.562,116.5718,116.1918,116.26,11152.0
2020-11-10 13:25:00,119.34,119.35,119.0,119.09,30168.0,116.26,116.2698,115.9288,116.0165,30168.0
2020-11-10 13:30:00,119.13,119.17,118.79,118.87,18981.0,116.0555,116.0944,115.7242,115.8022,18981.0
2020-11-10 13:35:00,118.9,119.69,118.89,119.69,18480.0,115.8314,116.601,115.8216,116.601,18480.0
2020-11-10 13:40:00,119.63,120.11,119.62,120.11,25363.0,116.5425,117.0102,116.5328,117.0102,25363.0
2020-11-10 13:45:00,120.09,120.12,119.78,119.9,16492.0,116.9907,117.0199,116.6887,116.8056,16492.0
2020-11-10 13:50:00,119.89,120.53,119.73,119.73,174946.0,116.7958,117.4193,116.64,116.64,174946.0
2020-11-10 13:55:00,119.73,119.98,119.53,119.76,21101.0,116.64,116.8835,116.4451,116.6692,21101.0
2020-11-10 14:00:00,119.8,120.11,119.8,120.05,13676.0,116.7082,117.0102,116.7082,116.9517,13676.0
2020-11-10 14:05:00,120.08,120.17,119.82,119.96,19260.0,116.9809,117.0686,116.7276,116.864,19260.0
2020-11-10 14:10:00,119.93,119.93,119.28,119.44,14036.0,116.8348,116.8348,116.2016,116.3575,14036.0
2020-11-10 14:15:00,119.43,119.48,119.2,119.34,10670.0,116.3477,116.3964,116.1236,116.26,10670.0
2020-11-10 14:20:00,119.35,119.54,119.1,119.54,16080.0,116.2698,116.4549,116.0262,116.4549,16080.0
2020-11-10 14:25:00,119.52,119.69,118.98,119.16,12377.0,116.4354,116.601,115.9093,116.0847,12377.0
2020-11-10 14:30:00,119.21,119.69,119.21,119.51,17295.0,116.1334,116.601,116.1334,116.4256,17295.0
2020-11-10 14:35:00,119.46,119.51,119.28,119.42,12150.0,116.3769,116.4256,116.2016,116.338,12150.0
2020-11-10 14:40:00,119.42,119.71,119.25,119.32,14822.0,116.338,116.6205,116.1724,116.2405,14822.0
2020-11-10 14:45:00,119.33,119.33,119.08,119.21,16542.0,116.2503,116.2503,116.0067,116.1334,16542.0
2020-11-10 14:50:00,119.2,119.45,119.15,119.4,11966.0,116.1236,116.3672,116.0749,116.3185,11966.0
2020-11-10 14:55:00,119.4,119.52,119.31,119.48,15894.0,116.3185,116.4354,116.2308,116.3964,15894.0
2020-11-10 15:00:00,119.41,119.53,119.26,119.28,21123.0,116.3282,116.4451,116.1821,116.2016,21123.0
2020-11-10 15:05:00,119.2,119.39,119.19,119.37,26618.0,116.1236,116.3087,116.1139,116.2893,26618.0
2020-11-10 15:10:00,119.4,119.59,119.29,119.44,24676.0,116.3185,116.5036,116.2113,116.3575,24676.0
2020-11-10 15:15:00,119.45,119.8,119.43,119.8,23807.0,116.3672,116.7082,116.3477,116.7082,23807.0
2020-11-10 15:20:00,119.79,119.93,119.75,119.85,47612.0,116.6984,116.8348,116.6595,116.7569,47612.0
2020-11-10 15:25:00,119.83,119.9,119.62,119.83,31458.0,116.7374,116.8056,116.5328,116.7374,31458.0
2020-11-10 15:30:00,119.84,119.97,119.68,119.69,43000.0,116.7471,116.8738,116.5913,116.601,43000.0
2020-11-10 15:35:00,119.69,119.74,119.5,119.53,57731.0,116.601,116.6497,116.4159,116.4451,57731.0
2020-11-10 15:40:00,119.52,119.92,119.51,119.77,66859.0,116.4354,116.8251,116.4256,116.6789,66859.0
2020-11-10 15:45:00,119.76,119.78,119.4,119.5,79274.0,116.6692,116.6887,116.3185,116.4159,79274.0
2020-11-10 15:50:00,119.51,119.55,118.51,118.54,149604.0,116.4256,116.4646,115.4515,115.4807,149604.0
2020-11-10 15:55:00,118.62,118.92,118.54,118.86,211139.0,115.5586,115.8509,115.4807,115.7924,211139.0
2020-11-11 09:30:00,120.3,120.64,119.52,120.17,108267.0,117.1953,117.5265,116.4354,117.0686,108267.0
2020-11-11 09:35:00,120.05,120.44,119.52,119.91,45991.0,116.9517,117.3316,116.4354,116.8153,45991.0
2020-11-11 09:40:00,119.92,120.04,118.95,119.7,41337.0,116.8251,116.942,115.8801,116.6107,41337.0
2020-11-11 09:45:00,119.67,119.67,118.93,119.04,45577.0,116.5815,116.5815,115.8606,115.9678,45577.0
2020-11-11 09:50:00,119.05,119.18,118.11,118.38,39616.0,115.9775,116.1042,115.0618,115.3248,39616.0
2020-11-11 09:55:00,118.4,118.75,117.81,117.94,41298.0,115.3443,115.6853,114.7695,114.8962,41298.0
2020-11-11 10:00:00,117.98,118.22,117.59,117.91,36886.0,114.9351,115.1689,114.5552,114.8669,36886.0
2020-11-11 10:05:00,117.91,118.15,117.73,118.15,35055.0,114.8669,115.1007,114.6916,115.1007,35055.0
2020-11-11 10:10:00,118.11,118.32,117.79,118.14,48249.0,115.0618,115.2664,114.75,115.091,48249.0
2020-11-11 10:15:00,118.25,118.5,118.09,118.35,18716.0,115.1982,115.4417,115.0423,115.2956,18716.0
2020-11-11 10:20:00,118.31,118.69,118.23,118.52,23603.0,115.2566,115.6268,115.1787,115.4612,23603.0
2020-11-11 10:25:00,118.46,118.76,118.27,118.45,14338.0,115.4027,115.695,115.2176,115.393,14338.0
2020-11-11 10:30:00,118.55,118.74,118.22,118.22,16844.0,115.4904,115.6755,115.1689,115.1689,16844.0
2020-11-11 10:35:00,118.24,118.34,118.08,118.14,32459.0,115.1884,115.2858,115.0326,115.091,32459.0
2020-11-11 10:40:00,118.14,118.33,118.07,118.21,20770.0,115.091,115.2761,115.0228,115.1592,20770.0
2020-11-11 10:45:00,118.23,118.34,118.06,118.23,25009.0,115.1787,115.2858,115.0131,115.1787,25009.0
2020-11-11 10:50:00,118.21,118.37,118.14,118.26,18496.0,115.1592,115.3151,115.091,115.2079,18496.0
2020-11-11 10:55:00,118.25,118.74,118.25,118.41,37759.0,115.1982,115.6755,115.1982,115.354,37759.0
2020-11-11 11:00:00,118.41,118.44,118.17,118.25,64146.0,115.354,115.3833,115.1202,115.1982,64146.0
2020-11-11 11:05:00,118.22,118.5,118.19,118.3,14716.0,115.1689,115.4417,115.1397,115.2469,14716.0
2020-11-11 11:10:00,118.32,118.53,118.32,118.35,24870.0,115.2664,115.4709,115.2664,115.2956,24870.0
2020-11-11 11:15:00,118.35,118.55,118.33,118.42,18212.0,115.2956,115.4904,115.2761,115.3638,18212.0
2020-11-11 11:20:00,118.46,118.46,118.26,118.28,18689.0,115.4027,115.4027,115.2079,115.2274,18689.0
2020-11-11 11:25:00,118.27,118.3,117.88,117.92,20566.0,115.2176,115.2469,114.8377,114.8767,20566.0
2020-11-11 11:30:00,118.01,118.17,117.93,118.17,16097.0,114.9644,115.1202,114.8864,115.1202,16097.0
2020-11-11 11:35:00,118.12,118.2,117.97,118.2,18594.0,115.0715,115.1495,114.9254,115.1495,18594.0
2020-11-11 11:40:00,118.23,118.59,118.23,118.56,23150.0,115.1787,115.5294,115.1787,115.5002,23150.0
2020-11-11 11:45:00,118.55,118.94,118.52,118.9,20059.0,115.4904,115.8704,115.4612,115.8314,20059.0
2020-11-11 11:50:00,118.87,118.98,118.79,118.91,21304.0,115.8022,115.9093,115.7242,115.8411,21304.0
2020-11-11 11:55:00,118.97,119.3,118.96,119.22,22458.0,115.8996,116.2211,115.8898,116.1431,22458.0
2020-11-11 12:00:00,119.2,119.35,119.19,119.32,17780.0,116.1236,116.2698,116.1139,116.2405,17780.0
2020-11-11 12:05:00,119.3,119.43,119.21,119.4,15725.0,116.2211,116.3477,116.1334,116.3185,15725.0
2020-11-11 12:10:00,119.39,119.54,119.37,119.37,11066.0,116.3087,116.4549,116.2893,116.2893,11066.0
2020-11-11 12:15:00,119.36,119.48,119.18,119.19,13742.0,116.2795,116.3964,116.1042,116.1139,13742.0
2020-11-11 12:20:00,119.22,119.28,118.99,119.17,22105.0,116.1431,116.2016,115.9191,116.0944,22105.0
2020-11-11 12:25:00,119.15,119.2,119.02,119.05,9252.0,116.0749,116.1236,115.9483,115.9775,9252.0
2020-11-11 12:30:00,119.1,119.27,119.09,119.21,12400.0,116.0262,116.1918,116.0165,116.1334,12400.0
2020-11-11 12:35:00,119.2,119.26,119.03,119.06,12122.0,116.1236,116.1821,115.958,115.9873,12122.0
2020-11-11 12:40:00,119.11,119.13,118.92,119.08,14589.0,116.036,116.0555,115.8509,116.0067,14589.0
2020-11-11 12:45:00,119.1,119.24,119.06,119.2,13604.0,116.0262,116.1626,115.9873,116.1236,13604.0
2020-11-11 12:50:00,119.2,119.2,118.98,119.04,15435.0,116.1236,116.1236,115.9093,115.9678,15435.0
2020-11-11 12:55:00,119.05,119.07,118.84,119.01,24771.0,115.9775,115.997,115.7729,115.9385,24771.0
2020-11-11 13:00:00,119.06,119.08,118.89,118.95,19286.0,115.9873,116.0067,115.8216,115.8801,19286.0
2020-11-11 13:05:00,118.96,118.96,118.66,118.71,14950.0,115.8898,115.8898,115.5976,115.6463,14950.0
2020-11-11 13:10:00,118.67,118.82,118.67,118.77,15815.0,115.6073,115.7535,115.6073,115.7047,15815.0
2020-11-11 13:15:00,118.79,118.9,118.71,118.82,15611.0,115.7242,115.8314,115.6463,115.7535,15611.0
2020-11-11 13:20:00,118.79,118.79,118.61,118.73,13879.0,115.7242,115.7242,115.5489,115.6658,13879.0
2020-11-11 13:25:00,118.71,118.77,118.62,118.68,13118.0,115.6463,115.7047,115.5586,115.6171,13118.0
2020-11-11 13:30:00,118.69,118.99,118.67,118.99,21616.0,115.6268,115.9191,115.6073,115.9191,21616.0
2020-11-11 13:35:00,118.99,119.38,118.98,119.35,22224.0,115.9191,116.299,115.9093,116.2698,22224.0
2020-11-11 13:40:00,119.37,119.37,118.97,118.97,11780.0,116.2893,116.2893,115.8996,115.8996,11780.0
2020-11-11 13:45:00,119.02,119.02,118.8,118.84,14702.0,115.9483,115.9483,115.734,115.7729,14702.0
2020-11-11 13:50:00,118.84,118.85,118.61,118.66,8950.0,115.7729,115.7827,115.5489,115.5976,8950.0
2020-11-11 13:55:00,118.68,118.99,118.67,118.91,11663.0,115.6171,115.9191,115.6073,115.8411,11663.0
2020-11-11 14:00:00,118.9,119.06,118.81,119.04,16429.0,115.8314,115.9873,115.7437,115.9678,16429.0
2020-11-11 14:05:00,119.04,119.17,118.97,119.09,21183.0,115.9678,116.0944,115.8996,116.0165,21183.0
2020-11-11 14:10:00,119.07,119.45,119.07,119.32,23569.0,115.997,116.3672,115.997,116.2405,23569.0
2020-11-11 14:15:00,119.34,119.39,119.13,119.39,17523.0,116.26,116.3087,116.0555,116.3087,17523.0
2020-11-11 14:20:00,119.39,119.66,119.35,119.64,19413.0,116.3087,116.5718,116.2698,116.5523,19413.0
2020-11-11 14:25:00,119.67,119.71,119.51,119.66,20765.0,116.5815,116.6205,116.4256,116.5718,20765.0
2020-11-11 14:30:00,119.64,119.7,119.44,119.68,21893.0,116.5523,116.6107,116.3575,116.5913,21893.0
2020-11-11 14:35:00,119.67,119.92,119.58,119.92,31617.0,116.5815,116.8251,116.4938,116.8251,31617.0
2020-11-11 14:40:00,119.88,119.89,119.61,119.83,18764.0,116.7861,116.7958,116.5231,116.7374,18764.0
2020-11-11 14:45:00,119.79,119.79,119.6,119.69,20151.0,116.6984,116.6984,116.5133,116.601,20151.0
2020-11-11 14:50:00,119.68,119.8,119.59,119.8,22682.0,116.5913,116.7082,116.5036,116.7082,22682.0
2020-11-11 14:55:00,119.78,119.83,119.6,119.67,24588.0,116.6887,116.7374,116.5133,116.5815,24588.0
2020-11-11 15:00:00,119.68,119.79,119.59,119.76,18748.0,116.5913,116.6984,116.5036,116.6692,18748.0
2020-11-11 15:05:00,119.77,119.94,119.73,119.91,25494.0,116.6789,116.8445,116.64,116.8153,25494.0
2020-11-11 15:10:00,119.9,119.93,119.81,119.91,30086.0,116.8056,116.8348,116.7179,116.8153,30086.0
2020-11-11 15:15:00,119.91,119.93,119.73,119.78,25494.0,116.8153,116.8348,116.64,116.6887,25494.0
2020-11-11 15:20:00,119.79,119.82,119.64,119.81,24489.0,116.6984,116.7276,116.5523,116.7179,24489.0
2020-11-11 15:25:00,119.8,119.96,119.74,119.92,45016.0,116.7082,116.864,116.6497,116.8251,45016.0
2020-11-11 15:30:00,119.93,120.12,119.85,119.85,60723.0,116.8348,117.0199,116.7569,116.7569,60723.0
2020-11-11 15:35:00,119.85,119.97,119.67,119.9,30571.0,116.7569,116.8738,116.5815,116.8056,30571.0
2020-11-11 15:40:00,119.89,119.96,119.75,119.79,38618.0,116.7958,116.864,116.6595,116.6984,38618.0
2020-11-11 15:45:00,119.79,119.8,119.55,119.72,45727.0,116.6984,116.7082,116.4646,116.6302,45727.0
2020-11-11 15:50:00,119.73,119.77,119.51,119.52,82636.0,116.64,116.6789,116.4256,116.4354,82636.0
2020-11-11 15:55:00,119.49,119.85,119.4,119.82,124175.0,116.4062,116.7569,116.3185,116.7276,124175.0
2020-11-12 09:30:00,120.98,122.32,120.73,121.82,101547.0,117.8577,119.1631,117.6142,118.676,101547.0
2020-11-12 09:35:00,121.77,122.14,121.4,121.68,37066.0,118.6273,118.9878,118.2669,118.5396,37066.0
2020-11-12 09:40:00,121.64,122.1,121.37,121.48,27046.0,118.5007,118.9488,118.2376,118.3448,27046.0
2020-11-12 09:45:00,121.48,121.81,120.67,120.73,28898.0,118.3448,118.6663,117.5557,117.6142,28898.0
2020-11-12 09:50:00,120.71,121.13,120.54,121.05,33370.0,117.5947,118.0038,117.4291,117.9259,33370.0
2020-11-12 09:55:00,121.05,121.18,120.66,120.86,25006.0,117.9259,118.0525,117.546,117.7408,25006.0
2020-11-12 10:00:00,120.92,120.92,120.45,120.54,20095.0,117.7993,117.7993,117.3414,117.4291,20095.0
2020-11-12 10:05:00,120.67,120.67,120.13,120.44,24138.0,117.5557,117.5557,117.0296,117.3316,24138.0
2020-11-12 10:10:00,120.49,121.23,120.38,121.23,30124.0,117.3804,118.1013,117.2732,118.1013,30124.0
2020-11-12 10:15:00,121.29,121.34,121.01,121.11,29958.0,118.1597,118.2084,117.8869,117.9844,29958.0
2020-11-12 10:20:00,121.07,121.32,121.02,121.24,19447.0,117.9454,118.1889,117.8967,118.111,19447.0
2020-11-12 10:25:00,121.21,121.36,120.82,121.03,16783.0,118.0818,118.2279,117.7018,117.9064,16783.0
2020-11-12 10:30:00,121.05,121.41,121.04,121.27,13175.0,117.9259,118.2766,117.9162,118.1402,13175.0
2020-11-12 10:35:00,121.29,121.42,121.18,121.4,10487.0,118.1597,118.2864,118.0525,118.2669,10487.0
2020-11-12 10:40:00,121.37,121.7,121.35,121.7,16269.0,118.2376,118.5591,118.2182,118.5591,16269.0
2020-11-12 10:45:00,121.71,121.77,121.25,121.65,25113.0,118.5689,118.6273,118.1207,118.5104,25113.0
2020-11-12 10:50:00,121.59,121.67,121.3,121.39,19806.0,118.452,118.5299,118.1694,118.2571,19806.0
2020-11-12 10:55:00,121.39,121.63,121.21,121.21,32768.0,118.2571,118.4909,118.0818,118.0818,32768.0
2020-11-12 11:00:00,121.25,121.45,121.16,121.28,18711.0,118.1207,118.3156,118.0331,118.15,18711.0
2020-11-12 11:05:00,121.32,121.58,121.29,121.43,21630.0,118.1889,118.4422,118.1597,118.2961,21630.0
2020-11-12 11:10:00,121.47,121.52,121.22,121.45,15318.0,118.3351,118.3838,118.0915,118.3156,15318.0
2020-11-12 11:15:00,121.44,121.71,121.32,121.71,17140.0,118.3058,118.5689,118.1889,118.5689,17140.0
2020-11-12 11:20:00,121.72,121.73,121.49,121.55,25755.0,118.5786,118.5883,118.3545,118.413,25755.0
2020-11-12 11:25:00,121.59,121.77,121.42,121.57,15613.0,118.452,118.6273,118.2864,118.4325,15613.0
2020-11-12 11:30:00,121.57,121.57,121.13,121.23,15334.0,118.4325,118.4325,118.0038,118.1013,15334.0
2020-11-12 11:35:00,121.23,121.31,120.82,120.91,16615.0,118.1013,118.1792,117.7018,117.7895,16615.0
2020-11-12 11:40:00,120.87,120.98,120.77,120.87,13244.0,117.7505,117.8577,117.6531,117.7505,13244.0
2020-11-12 11:45:00,120.85,121.17,120.81,121.1,18708.0,117.7311,118.0428,117.6921,117.9746,18708.0
2020-11-12 11:50:00,121.09,121.2,121.03,121.06,13223.0,117.9649,118.072,117.9064,117.9356,13223.0
2020-11-12 11:55:00,121.06,121.24,121.02,121.07,5414.0,117.9356,118.111,117.8967,117.9454,5414.0
2020-11-12 12:00:00,121.14,121.23,121.02,121.03,10720.0,118.0136,118.1013,117.8967,117.9064,10720.0
2020-11-12 12:05:00,121.09,121.29,121.09,121.13,7595.0,117.9649,118.1597,117.9649,118.0038,7595.0
2020-11-12 12:10:00,121.13,121.19,121.04,121.11,9683.0,118.0038,118.0623,117.9162,117.9844,9683.0
2020-11-12 12:15:00,121.1,121.13,120.95,121.06,13110.0,117.9746,118.0038,117.8285,117.9356,13110.0
2020-11-12 12:20:00,121.09,121.21,120.86,120.86,51257.0,117.9649,118.0818,117.7408,117.7408,51257.0
2020-11-12 12:25:00,120.88,120.88,120.53,120.59,19528.0,117.7603,117.7603,117.4193,117.4778,19528.0
2020-11-12 12:30:00,120.52,120.85,120.52,120.82,12594.0,117.4096,117.7311,117.4096,117.7018,12594.0
2020-11-12 12:35:00,120.86,120.92,120.53,120.53,24163.0,117.7408,117.7993,117.4193,117.4193,24163.0
2020-11-12 12:40:00,120.52,120.58,120.18,120.27,10370.0,117.4096,117.468,117.0784,117.166,10370.0
2020-11-12 12:45:00,120.29,120.31,120.01,120.04,12076.0,117.1855,117.205,116.9127,116.942,12076.0
2020-11-12 12:50:00,120.09,120.26,119.97,120.06,19420.0,116.9907,117.1563,116.8738,116.9614,19420.0
2020-11-12 12:55:00,120.09,120.39,120.06,120.39,12357.0,116.9907,117.2829,116.9614,117.2829,12357.0
2020-11-12 13:00:00,120.34,120.76,120.32,120.5,17273.0,117.2342,117.6434,117.2147,117.3901,17273.0
2020-11-12 13:05:00,120.5,120.61,120.39,120.52,10980.0,117.3901,117.4973,117.2829,117.4096,10980.0
2020-11-12 13:10:00,120.59,120.59,120.03,120.39,7507.0,117.4778,117.4778,116.9322,117.2829,7507.0
2020-11-12 13:15:00,120.39,120.42,120.24,120.42,16538.0,117.2829,117.3122,117.1368,117.3122,16538.0
2020-11-12 13:20:00,120.39,120.51,120.35,120.36,10386.0,117.2829,117.3998,117.244,117.2537,10386.0
2020-11-12 13:25:00,120.39,120.54,120.21,120.46,22206.0,117.2829,117.4291,117.1076,117.3511,22206.0
2020-11-12 13:30:00,120.44,120.7,120.28,120.6,11087.0,117.3316,117.5849,117.1758,117.4875,11087.0
2020-11-12 13:35:00,120.6,120.72,120.51,120.52,14117.0,117.4875,117.6044,117.3998,117.4096,14117.0
2020-11-12 13:40:00,120.55,120.6,120.36,120.41,6996.0,117.4388,117.4875,117.2537,117.3024,6996.0
2020-11-12 13:45:00,120.39,120.45,120.22,120.23,6300.0,117.2829,117.3414,117.1173,117.1271,6300.0
2020-11-12 13:50:00,120.25,120.44,120.14,120.43,9853.0,117.1465,117.3316,117.0394,117.3219,9853.0
2020-11-12 13:55:00,120.41,120.44,120.31,120.42,6998.0,117.3024,117.3316,117.205,117.3122,6998.0
2020-11-12 14:00:00,120.41,120.65,120.35,120.59,9117.0,117.3024,117.5362,117.244,117.4778,9117.0
2020-11-12 14:05:00,120.57,120.7,120.49,120.49,11514.0,117.4583,117.5849,117.3804,117.3804,11514.0
2020-11-12 14:10:00,120.48,120.53,120.23,120.23,11962.0,117.3706,117.4193,117.1271,117.1271,11962.0
2020-11-12 14:15:00,120.27,120.28,120.11,120.22,8140.0,117.166,117.1758,117.0102,117.1173,8140.0
2020-11-12 14:20:00,120.19,120.29,120.13,120.28,14387.0,117.0881,117.1855,117.0296,117.1758,14387.0
2020-11-12 14:25:00,120.28,120.33,120.22,120.23,9250.0,117.1758,117.2245,117.1173,117.1271,9250.0
2020-11-12 14:30:00,120.25,120.39,120.13,120.31,10219.0,117.1465,117.2829,117.0296,117.205,10219.0
2020-11-12 14:35:00,120.34,120.39,120.2,120.32,10424.0,117.2342,117.2829,117.0978,117.2147,10424.0
2020-11-12 14:40:00,120.25,120.29,119.78,119.83,13330.0,117.1465,117.1855,116.6887,116.7374,13330.0
2020-11-12 14:45:00,119.81,119.89,119.67,119.74,13609.0,116.7179,116.7958,116.5815,116.6497,13609.0
2020-11-12 14:50:00,119.77,119.84,119.62,119.62,14450.0,116.6789,116.7471,116.5328,116.5328,14450.0
2020-11-12 14:55:00,119.61,119.71,119.51,119.6,22281.0,116.5231,116.6205,116.4256,116.5133,22281.0
2020-11-12 15:00:00,119.65,119.65,119.33,119.36,10500.0,116.562,116.562,116.2503,116.2795,10500.0
2020-11-12 15:05:00,119.38,119.47,119.22,119.4,11000.0,116.299,116.3867,116.1431,116.3185,11000.0
2020-11-12 15:10:00,119.4,119.54,119.36,119.53,9740.0,116.3185,116.4549,116.2795,116.4451,9740.0
2020-11-12 15:15:00,119.5,119.69,119.42,119.55,10660.0,116.4159,116.601,116.338,116.4646,10660.0
2020-11-12 15:20:00,119.56,119.61,119.4,119.4,15446.0,116.4744,116.5231,116.3185,116.3185,15446.0
2020-11-12 15:25:00,119.38,119.47,119.27,119.27,10330.0,116.299,116.3867,116.1918,116.1918,10330.0
2020-11-12 15:30:00,119.27,119.38,119.12,119.32,15036.0,116.1918,116.299,116.0457,116.2405,15036.0
2020-11-12 15:35:00,119.36,119.39,119.14,119.39,16209.0,116.2795,116.3087,116.0652,116.3087,16209.0
2020-11-12 15:40:00,119.36,119.38,119.24,119.25,15733.0,116.2795,116.299,116.1626,116.1724,15733.0
2020-11-12 15:45:00,119.25,119.28,118.97,119.26,26223.0,116.1724,116.2016,115.8996,116.1821,26223.0
2020-11-12 15:50:00,119.19,119.34,119.15,119.26,37985.0,116.1139,116.26,116.0749,116.1821,37985.0
2020-11-12 15:55:00,119.23,119.38,119.19,119.32,70518.0,116.1529,116.299,116.1139,116.2405,70518.0
2020-11-13 09:30:00,120.74,120.74,119.37,119.82,68855.0,117.6239,117.6239,116.2893,116.7276,68855.0
2020-11-13 09:35:00,120.05,121.08,119.92,120.78,23432.0,116.9517,117.9551,116.8251,117.6629,23432.0
2020-11-13 09:40:00,120.74,120.93,120.21,120.5,11826.0,117.6239,117.809,117.1076,117.3901,11826.0
2020-11-13 09:45:00,120.42,120.5,119.95,120.13,13797.0,117.3122,117.3901,116.8543,117.0296,13797.0
2020-11-13 09:50:00,120.06,120.37,119.87,119.99,13044.0,116.9614,117.2634,116.7764,116.8933,13044.0
2020-11-13 09:55:00,120.04,120.21,119.71,119.75,15326.0,116.942,117.1076,116.6205,116.6595,15326.0
2020-11-13 10:00:00,119.81,120.01,119.66,119.96,22236.0,116.7179,116.9127,116.5718,116.864,22236.0
2020-11-13 10:05:00,119.96,120.06,119.56,119.56,25133.0,116.864,116.9614,116.4744,116.4744,25133.0
2020-11-13 10:10:00,119.61,119.97,119.59,119.88,11733.0,116.5231,116.8738,116.5036,116.7861,11733.0
2020-11-13 10:15:00,119.85,120.19,119.77,120.17,19860.0,116.7569,117.0881,116.6789,117.0686,19860.0
2020-11-13 10:20:00,120.2,120.4,120.17,120.25,12709.0,117.0978,117.2927,117.0686,117.1465,12709.0
2020-11-13 10:25:00,120.25,120.56,120.15,120.38,13793.0,117.1465,117.4485,117.0491,117.2732,13793.0
2020-11-13 10:30:00,120.39,120.5,120.25,120.27,10711.0,117.2829,117.3901,117.1465,117.166,10711.0
2020-11-13 10:35:00,120.23,120.4,120.19,120.3,10993.0,117.1271,117.2927,117.0881,117.1953,10993.0
2020-11-13 10:40:00,120.26,120.81,120.23,120.76,14432.0,117.1563,117.6921,117.1271,117.6434,14432.0
2020-11-13 10:45:00,120.76,120.83,120.58,120.83,11623.0,117.6434,117.7116,117.468,117.7116,11623.0
2020-11-13 10:50:00,120.82,120.82,120.55,120.71,17157.0,117.7018,117.7018,117.4388,117.5947,17157.0
2020-11-13 10:55:00,120.66,120.66,120.46,120.55,14749.0,117.546,117.546,117.3511,117.4388,14749.0
2020-11-13 11:00:00,120.54,120.68,120.43,120.48,7635.0,117.4291,117.5654,117.3219,117.3706,7635.0
2020-11-13 11:05:00,120.44,120.56,120.33,120.34,7662.0,117.3316,117.4485,117.2245,117.2342,7662.0
2020-11-13 11:10:00,120.25,120.29,120.1,120.11,16642.0,117.1465,117.1855,117.0004,117.0102,16642.0
2020-11-13 11:15:00,120.13,120.3,120.11,120.16,11479.0,117.0296,117.1953,117.0102,117.0589,11479.0
2020-11-13 11:20:00,120.19,120.22,120.06,120.2,12156.0,117.0881,117.1173,116.9614,117.0978,12156.0
2020-11-13 11:25:00,120.2,120.3,120.07,120.23,9590.0,117.0978,117.1953,116.9712,117.1271,9590.0
2020-11-13 11:30:00,120.23,120.28,120.04,120.14,12065.0,117.1271,117.1758,116.942,117.0394,12065.0
2020-11-13 11:35:00,120.11,120.17,120.02,120.08,12777.0,117.0102,117.0686,116.9225,116.9809,12777.0
2020-11-13 11:40:00,120.08,120.23,120.08,120.14,11573.0,116.9809,117.1271,116.9809,117.0394,11573.0
2020-11-13 11:45:00,120.18,120.49,120.15,120.41,9429.0,117.0784,117.3804,117.0491,117.3024,9429.0
2020-11-13 11:50:00,120.42,120.53,120.21,120.3,11193.0,117.3122,117.4193,117.1076,117.1953,11193.0
2020-11-13 11:55:00,120.31,120.49,120.19,120.19,11519.0,117.205,117.3804,117.0881,117.0881,11519.0
2020-11-13 12:00:00,120.23,120.29,120.08,120.08,5490.0,117.1271,117.1855,116.9809,116.9809,5490.0
2020-11-13 12:05:00,120.09,120.2,120.06,120.09,6978.0,116.9907,117.0978,116.9614,116.9907,6978.0
2020-11-13 12:10:00,120.07,120.27,120.06,120.1,6724.0,116.9712,117.166,116.9614,117.0004,6724.0
2020-11-13 12:15:00,120.07,120.24,120.05,120.11,25030.0,116.9712,117.1368,116.9517,117.0102,25030.0
2020-11-13 12:20:00,120.11,120.21,120.02,120.17,14383.0,117.0102,117.1076,116.9225,117.0686,14383.0
2020-11-13 12:25:00,120.17,120.34,120.14,120.23,9171.0,117.0686,117.2342,117.0394,117.1271,9171.0
2020-11-13 12:30:00,120.3,120.32,120.18,120.21,6407.0,117.1953,117.2147,117.0784,117.1076,6407.0
2020-11-13 12:35:00,120.21,120.31,120.19,120.26,11451.0,117.1076,117.205,117.0881,117.1563,11451.0
2020-11-13 12:40:00,120.27,120.47,120.26,120.43,17851.0,117.166,117.3609,117.1563,117.3219,17851.0
2020-11-13 12:45:00,120.42,120.77,120.42,120.75,11568.0,117.3122,117.6531,117.3122,117.6336,11568.0
2020-11-13 12:50:00,120.75,120.8,120.43,120.44,8818.0,117.6336,117.6824,117.3219,117.3316,8818.0
2020-11-13 12:55:00,120.48,120.79,120.47,120.7,23676.0,117.3706,117.6726,117.3609,117.5849,23676.0
2020-11-13 13:00:00,120.73,121.05,120.63,120.95,37396.0,117.6142,117.9259,117.5167,117.8285,37396.0
2020-11-13 13:05:00,121.0,121.1,120.92,121.05,13123.0,117.8772,117.9746,117.7993,117.9259,13123.0
2020-11-13 13:10:00,121.05,121.19,120.87,121.17,16290.0,117.9259,118.0623,117.7505,118.0428,16290.0
2020-11-13 13:15:00,121.17,121.46,121.16,121.26,20235.0,118.0428,118.3253,118.0331,118.1305,20235.0
2020-11-13 13:20:00,121.26,121.36,121.24,121.31,18733.0,118.1305,118.2279,118.111,118.1792,18733.0
2020-11-13 13:25:00,121.31,121.38,121.23,121.32,8716.0,118.1792,118.2474,118.1013,118.1889,8716.0
2020-11-13 13:30:00,121.34,121.42,121.05,121.12,12507.0,118.2084,118.2864,117.9259,117.9941,12507.0
2020-11-13 13:35:00,121.07,121.09,120.96,121.05,13506.0,117.9454,117.9649,117.8382,117.9259,13506.0
2020-11-13 13:40:00,121.04,121.12,120.95,121.11,9206.0,117.9162,117.9941,117.8285,117.9844,9206.0
2020-11-13 13:45:00,121.1,121.19,121.04,121.14,8676.0,117.9746,118.0623,117.9162,118.0136,8676.0
2020-11-13 13:50:00,121.13,121.21,121.09,121.12,6945.0,118.0038,118.0818,117.9649,117.9941,6945.0
2020-11-13 13:55:00,121.08,121.17,121.07,121.07,8492.0,117.9551,118.0428,117.9454,117.9454,8492.0
2020-11-13 14:00:00,121.06,121.12,120.91,121.05,16119.0,117.9356,117.9941,117.7895,117.9259,16119.0
2020-11-13 14:05:00,121.05,121.18,120.98,121.18,14745.0,117.9259,118.0525,117.8577,118.0525,14745.0
2020-11-13 14:10:00,121.19,121.2,121.1,121.12,8964.0,118.0623,118.072,117.9746,117.9941,8964.0
2020-11-13 14:15:00,121.1,121.18,121.02,121.11,9068.0,117.9746,118.0525,117.8967,117.9844,9068.0
2020-11-13 14:20:00,121.13,121.33,121.12,121.27,14526.0,118.0038,118.1987,117.9941,118.1402,14526.0
2020-11-13 14:25:00,121.25,121.29,121.21,121.23,8937.0,118.1207,118.1597,118.0818,118.1013,8937.0
2020-11-13 14:30:00,121.2,121.26,121.02,121.09,10069.0,118.072,118.1305,117.8967,117.9649,10069.0
2020-11-13 14:35:00,121.12,121.15,121.06,121.12,8276.0,117.9941,118.0233,117.9356,117.9941,8276.0
2020-11-13 14:40:00,121.12,121.21,121.07,121.08,7987.0,117.9941,118.0818,117.9454,117.9551,7987.0
2020-11-13 14:45:00,121.07,121.12,121.02,121.08,5956.0,117.9454,117.9941,117.8967,117.9551,5956.0
2020-11-13 14:50:00,121.11,121.25,121.06,121.17,14108.0,117.9844,118.1207,117.9356,118.0428,14108.0
2020-11-13 14:55:00,121.18,121.26,121.07,121.17,15207.0,118.0525,118.1305,117.9454,118.0428,15207.0
2020-11-13 15:00:00,121.18,121.18,120.79,120.84,12401.0,118.0525,118.0525,117.6726,117.7213,12401.0
2020-11-13 15:05:00,120.87,120.89,120.74,120.84,13588.0,117.7505,117.77,117.6239,117.7213,13588.0
2020-11-13 15:10:00,120.86,121.01,120.82,120.9,11843.0,117.7408,117.8869,117.7018,117.7798,11843.0
2020-11-13 15:15:00,120.92,120.98,120.78,120.93,8356.0,117.7993,117.8577,117.6629,117.809,8356.0
2020-11-13 15:20:00,120.95,121.05,120.93,121.02,7917.0,117.8285,117.9259,117.809,117.8967,7917.0
2020-11-13 15:25:00,121.03,121.12,120.98,121.01,7852.0,117.9064,117.9941,117.8577,117.8869,7852.0
2020-11-13 15:30:00,121.02,121.21,121.01,121.17,14190.0,117.8967,118.0818,117.8869,118.0428,14190.0
2020-11-13 15:35:00,121.14,121.3,121.07,121.24,10997.0,118.0136,118.1694,117.9454,118.111,10997.0
2020-11-13 15:40:00,121.26,121.34,121.2,121.22,30064.0,118.1305,118.2084,118.072,118.0915,30064.0
2020-11-13 15:45:00,121.27,121.32,121.16,121.22,29703.0,118.1402,118.1889,118.0331,118.0915,29703.0
2020-11-13 15:50:00,121.24,121.34,120.84,120.86,75794.0,118.111,118.2084,117.7213,117.7408,75794.0
2020-11-13 15:55:00,120.88,120.93,120.77,120.8,86105.0,117.7603,117.809,117.6531,117.6824,86105.0
2020-11-16 09:30:00,119.7,120.71,119.01,119.61,103693.0,116.6107,117.5947,115.9385,116.5231,103693.0
2020-11-16 09:35:00,119.67,119.97,118.78,118.79,40810.0,116.5815,116.8738,115.7145,115.7242,40810.0
2020-11-16 09:40:00,118.79,119.84,118.79,119.8,35356.0,115.7242,116.7471,115.7242,116.7082,35356.0
2020-11-16 09:45:00,119.75,120.26,119.65,120.26,28788.0,116.6595,117.1563,116.562,117.1563,28788.0
2020-11-16 09:50:00,120.31,120.46,119.82,120.01,36881.0,117.205,117.3511,116.7276,116.9127,36881.0
2020-11-16 09:55:00,120.06,120.38,119.84,120.1,13174.0,116.9614,117.2732,116.7471,117.0004,13174.0
2020-11-16 10:00:00,120.19,120.23,119.98,120.01,11950.0,117.0881,117.1271,116.8835,116.9127,11950.0
2020-11-16 10:05:00,120.14,120.34,119.82,119.94,15727.0,117.0394,117.2342,116.7276,116.8445,15727.0
2020-11-16 10:10:00,119.84,119.84,119.39,119.58,13872.0,116.7471,116.7471,116.3087,116.4938,13872.0
2020-11-16 10:15:00,119.61,119.95,119.56,119.95,25197.0,116.5231,116.8543,116.4744,116.8543,25197.0
2020-11-16 10:20:00,119.91,119.91,119.58,119.64,11945.0,116.8153,116.8153,116.4938,116.5523,11945.0
2020-11-16 10:25:00,119.68,119.82,119.41,119.46,17506.0,116.5913,116.7276,116.3282,116.3769,17506.0
2020-11-16 10:30:00,119.48,119.74,119.38,119.48,15270.0,116.3964,116.6497,116.299,116.3964,15270.0
2020-11-16 10:35:00,119.5,119.66,119.42,119.52,22145.0,116.4159,116.5718,116.338,116.4354,22145.0
2020-11-16 10:40:00,119.53,119.53,119.16,119.18,9368.0,116.4451,116.4451,116.0847,116.1042,9368.0
2020-11-16 10:45:00,119.21,119.3,119.07,119.18,16345.0,116.1334,116.2211,115.997,116.1042,16345.0
2020-11-16 10:50:00,119.2,119.33,119.03,119.21,24986.0,116.1236,116.2503,115.958,116.1334,24986.0
2020-11-16 10:55:00,119.21,119.55,119.12,119.55,28890.0,116.1334,116.4646,116.0457,116.4646,28890.0
2020-11-16 11:00:00,119.6,119.69,119.35,119.47,18018.0,116.5133,116.601,116.2698,116.3867,18018.0
2020-11-16 11:05:00,119.43,119.51,119.36,119.36,12792.0,116.3477,116.4256,116.2795,116.2795,12792.0
2020-11-16 11:10:00,119.36,119.44,119.12,119.12,11292.0,116.2795,116.3575,116.0457,116.0457,11292.0
2020-11-16 11:15:00,119.13,119.44,118.97,119.44,15550.0,116.0555,116.3575,115.8996,116.3575,15550.0
2020-11-16 11:20:00,119.41,119.49,119.13,119.19,17059.0,116.3282,116.4062,116.0555,116.1139,17059.0
2020-11-16 11:25:00,119.18,119.36,118.98,119.0,21729.0,116.1042,116.2795,115.9093,115.9288,21729.0
2020-11-16 11:30:00,119.06,119.26,119.0,119.1,21810.0,115.9873,116.1821,115.9288,116.0262,21810.0
2020-11-16 11:35:00,119.19,119.19,118.85,118.88,13936.0,116.1139,116.1139,115.7827,115.8119,13936.0
2020-11-16 11:40:00,118.89,118.95,118.6,118.68,12194.0,115.8216,115.8801,115.5391,115.6171,12194.0
2020-11-16 11:45:00,118.7,118.7,118.43,118.64,12280.0,115.6365,115.6365,115.3735,115.5781,12280.0
2020-11-16 11:50:00,118.6,118.8,118.54,118.7,19282.0,115.5391,115.734,115.4807,115.6365,19282.0
2020-11-16 11:55:00,118.68,118.71,118.42,118.48,13114.0,115.6171,115.6463,115.3638,115.4222,13114.0
2020-11-16 12:00:00,118.48,118.7,118.45,118.48,15119.0,115.4222,115.6365,115.393,115.4222,15119.0
2020-11-16 12:05:00,118.47,118.54,118.3,118.33,9129.0,115.4125,115.4807,115.2469,115.2761,9129.0
2020-11-16 12:10:00,118.31,118.34,118.16,118.21,15640.0,115.2566,115.2858,115.1105,115.1592,15640.0
2020-11-16 12:15:00,118.2,118.24,118.11,118.18,17199.0,115.1495,115.1884,115.0618,115.13,17199.0
2020-11-16 12:20:00,118.14,118.21,118.03,118.21,15390.0,115.091,115.1592,114.9838,115.1592,15390.0
2020-11-16 12:25:00,118.25,118.38,118.0,118.03,46564.0,115.1982,115.3248,114.9546,114.9838,46564.0
2020-11-16 12:30:00,118.03,118.07,117.87,117.89,16796.0,114.9838,115.0228,114.828,114.8475,16796.0
2020-11-16 12:35:00,117.84,118.08,117.83,117.98,26488.0,114.7987,115.0326,114.789,114.9351,26488.0
2020-11-16 12:40:00,117.96,118.08,117.94,118.08,30584.0,114.9156,115.0326,114.8962,115.0326,30584.0
2020-11-16 12:45:00,118.05,118.05,117.78,117.87,21727.0,115.0033,115.0033,114.7403,114.828,21727.0
2020-11-16 12:50:00,117.87,117.88,117.68,117.84,15737.0,114.828,114.8377,114.6429,114.7987,15737.0
2020-11-16 12:55:00,117.76,117.92,117.76,117.89,11988.0,114.7208,114.8767,114.7208,114.8475,11988.0
2020-11-16 13:00:00,117.88,117.92,117.8,117.91,11041.0,114.8377,114.8767,114.7598,114.8669,11041.0
2020-11-16 13:05:00,117.91,118.03,117.83,117.87,8225.0,114.8669,114.9838,114.789,114.828,8225.0
2020-11-16 13:10:00,117.84,117.98,117.81,117.89,9506.0,114.7987,114.9351,114.7695,114.8475,9506.0
2020-11-16 13:15:00,117.89,118.04,117.89,117.98,15437.0,114.8475,114.9936,114.8475,114.9351,15437.0
2020-11-16 13:20:00,118.01,118.16,117.95,118.12,17815.0,114.9644,115.1105,114.9059,115.0715,17815.0
2020-11-16 13:25:00,118.12,118.12,117.83,117.83,8907.0,115.0715,115.0715,114.789,114.789,8907.0
2020-11-16 13:30:00,117.86,118.0,117.76,117.98,11136.0,114.8182,114.9546,114.7208,114.9351,11136.0
2020-11-16 13:35:00,117.97,118.01,117.88,117.9,13478.0,114.9254,114.9644,114.8377,114.8572,13478.0
2020-11-16 13:40:00,117.9,117.96,117.56,117.56,30644.0,114.8572,114.9156,114.526,114.526,30644.0
2020-11-16 13:45:00,117.6,117.79,117.55,117.63,26386.0,114.5649,114.75,114.5162,114.5942,26386.0
2020-11-16 13:50:00,117.67,117.9,117.66,117.73,17463.0,114.6331,114.8572,114.6234,114.6916,17463.0
2020-11-16 13:55:00,117.72,117.8,117.69,117.74,17366.0,114.6818,114.7598,114.6526,114.7013,17366.0
2020-11-16 14:00:00,117.77,117.93,117.74,117.93,19134.0,114.7306,114.8864,114.7013,114.8864,19134.0
2020-11-16 14:05:00,117.92,118.17,117.89,118.12,20228.0,114.8767,115.1202,114.8475,115.0715,20228.0
2020-11-16 14:10:00,118.11,118.27,118.07,118.27,41777.0,115.0618,115.2176,115.0228,115.2176,41777.0
2020-11-16 14:15:00,118.26,118.46,118.24,118.36,16246.0,115.2079,115.4027,115.1884,115.3053,16246.0
2020-11-16 14:20:00,118.36,118.44,118.31,118.4,15017.0,115.3053,115.3833,115.2566,115.3443,15017.0
2020-11-16 14:25:00,118.41,118.58,118.41,118.5,27520.0,115.354,115.5196,115.354,115.4417,27520.0
2020-11-16 14:30:00,118.51,118.59,118.5,118.53,14593.0,115.4515,115.5294,115.4417,115.4709,14593.0
2020-11-16 14:35:00,118.53,118.53,118.28,118.33,12136.0,115.4709,115.4709,115.2274,115.2761,12136.0
2020-11-16 14:40:00,118.34,118.35,118.21,118.26,17213.0,115.2858,115.2956,115.1592,115.2079,17213.0
2020-11-16 14:45:00,118.25,118.25,118.02,118.04,12731.0,115.1982,115.1982,114.9741,114.9936,12731.0
2020-11-16 14:50:00,118.04,118.09,117.96,117.96,16777.0,114.9936,115.0423,114.9156,114.9156,16777.0
2020-11-16 14:55:00,117.97,118.05,117.88,117.89,14916.0,114.9254,115.0033,114.8377,114.8475,14916.0
2020-11-16 15:00:00,117.88,117.94,117.74,117.75,25848.0,114.8377,114.8962,114.7013,114.7111,25848.0
2020-11-16 15:05:00,117.77,117.91,117.72,117.89,23475.0,114.7306,114.8669,114.6818,114.8475,23475.0
2020-11-16 15:10:00,117.93,118.13,117.9,118.08,15382.0,114.8864,115.0813,114.8572,115.0326,15382.0
2020-11-16 15:15:00,118.09,118.12,117.98,118.09,19921.0,115.0423,115.0715,114.9351,115.0423,19921.0
2020-11-16 15:20:00,118.09,118.41,118.05,118.38,19082.0,115.0423,115.354,115.0033,115.3248,19082.0
2020-11-16 15:25:00,118.37,118.55,118.25,118.33,24387.0,115.3151,115.4904,115.1982,115.2761,24387.0
2020-11-16 15:30:00,118.34,118.57,118.27,118.5,37466.0,115.2858,115.5099,115.2176,115.4417,37466.0
2020-11-16 15:35:00,118.48,118.61,118.41,118.45,30272.0,115.4222,115.5489,115.354,115.393,30272.0
2020-11-16 15:40:00,118.47,118.66,118.4,118.44,43386.0,115.4125,115.5976,115.3443,115.3833,43386.0
2020-11-16 15:45:00,118.44,118.5,118.34,118.4,71300.0,115.3833,115.4417,115.2858,115.3443,71300.0
2020-11-16 15:50:00,118.39,118.44,118.09,118.22,114929.0,115.3345,115.3833,115.0423,115.1689,114929.0
2020-11-16 15:55:00,118.25,118.59,118.24,118.52,105371.0,115.1982,115.5294,115.1884,115.4612,105371.0
2020-11-17 09:30:00,119.33,120.13,118.35,119.6,104856.0,116.2503,117.0296,115.2956,116.5133,104856.0
2020-11-17 09:35:00,119.52,119.79,119.17,119.61,31073.0,116.4354,116.6984,116.0944,116.5231,31073.0
2020-11-17 09:40:00,119.68,120.19,119.56,119.96,49064.0,116.5913,117.0881,116.4744,116.864,49064.0
2020-11-17 09:45:00,119.96,120.6,119.83,120.54,46510.0,116.864,117.4875,116.7374,117.4291,46510.0
2020-11-17 09:50:00,120.52,120.59,120.15,120.39,39225.0,117.4096,117.4778,117.0491,117.2829,39225.0
2020-11-17 09:55:00,120.42,120.64,120.33,120.46,40916.0,117.3122,117.5265,117.2245,117.3511,40916.0
2020-11-17 10:00:00,120.51,120.65,120.29,120.37,39133.0,117.3998,117.5362,117.1855,117.2634,39133.0
2020-11-17 10:05:00,120.37,120.59,120.31,120.54,28723.0,117.2634,117.4778,117.205,117.4291,28723.0
2020-11-17 10:10:00,120.53,120.53,120.21,120.34,20980.0,117.4193,117.4193,117.1076,117.2342,20980.0
2020-11-17 10:15:00,120.37,120.4,120.15,120.17,25625.0,117.2634,117.2927,117.0491,117.0686,25625.0
2020-11-17 10:20:00,120.18,120.38,120.12,120.16,23652.0,117.0784,117.2732,117.0199,117.0589,23652.0
2020-11-17 10:25:00,120.16,120.19,120.06,120.15,25868.0,117.0589,117.0881,116.9614,117.0491,25868.0
2020-11-17 10:30:00,120.1,120.3,120.04,120.07,27984.0,117.0004,117.1953,116.942,116.9712,27984.0
2020-11-17 10:35:00,120.1,120.13,119.8,119.82,35341.0,117.0004,117.0296,116.7082,116.7276,35341.0
2020-11-17 10:40:00,119.84,120.05,119.68,119.72,39778.0,116.7471,116.9517,116.5913,116.6302,39778.0
2020-11-17 10:45:00,119.69,120.04,119.67,120.0,25504.0,116.601,116.942,116.5815,116.903,25504.0
2020-11-17 10:50:00,120.01,120.14,119.9,120.05,26796.0,116.9127,117.0394,116.8056,116.9517,26796.0
2020-11-17 10:55:00,120.08,120.3,120.0,120.28,21034.0,116.9809,117.1953,116.903,117.1758,21034.0
2020-11-17 11:00:00,120.29,120.31,120.12,120.18,21434.0,117.1855,117.205,117.0199,117.0784,21434.0
2020-11-17 11:05:00,120.18,120.19,119.85,120.06,70085.0,117.0784,117.0881,116.7569,116.9614,70085.0
2020-11-17 11:10:00,120.07,120.08,119.92,119.95,10723.0,116.9712,116.9809,116.8251,116.8543,10723.0
2020-11-17 11:15:00,119.96,120.28,119.96,120.15,48701.0,116.864,117.1758,116.864,117.0491,48701.0
2020-11-17 11:20:00,120.13,120.19,119.96,119.97,20194.0,117.0296,117.0881,116.864,116.8738,20194.0
2020-11-17 11:25:00,119.94,119.94,119.58,119.76,22251.0,116.8445,116.8445,116.4938,116.6692,22251.0
2020-11-17 11:30:00,119.79,119.8,119.63,119.68,9788.0,116.6984,116.7082,116.5425,116.5913,9788.0
2020-11-17 11:35:00,119.71,119.71,119.5,119.56,12580.0,116.6205,116.6205,116.4159,116.4744,12580.0
2020-11-17 11:40:00,119.55,119.59,119.32,119.34,11243.0,116.4646,116.5036,116.2405,116.26,11243.0
2020-11-17 11:45:00,119.32,119.35,119.04,119.05,20729.0,116.2405,116.2698,115.9678,115.9775,20729.0
2020-11-17 11:50:00,119.01,119.15,118.9,119.08,19261.0,115.9385,116.0749,115.8314,116.0067,19261.0
2020-11-17 11:55:00,119.06,119.17,119.03,119.15,18864.0,115.9873,116.0944,115.958,116.0749,18864.0
2020-11-17 12:00:00,119.14,119.14,118.96,119.04,13536.0,116.0652,116.0652,115.8898,115.9678,13536.0
2020-11-17 12:05:00,119.02,119.19,118.97,119.15,12330.0,115.9483,116.1139,115.8996,116.0749,12330.0
2020-11-17 12:10:00,119.11,119.37,119.05,119.37,5809.0,116.036,116.2893,115.9775,116.2893,5809.0
2020-11-17 12:15:00,119.35,119.39,119.19,119.22,8203.0,116.2698,116.3087,116.1139,116.1431,8203.0
2020-11-17 12:20:00,119.16,119.2,118.98,119.0,9449.0,116.0847,116.1236,115.9093,115.9288,9449.0
2020-11-17 12:25:00,118.98,119.19,118.96,119.19,7008.0,115.9093,116.1139,115.8898,116.1139,7008.0
2020-11-17 12:30:00,119.19,119.19,118.99,119.05,6947.0,116.1139,116.1139,115.9191,115.9775,6947.0
2020-11-17 12:35:00,119.08,119.2,119.0,119.15,6770.0,116.0067,116.1236,115.9288,116.0749,6770.0
2020-11-17 12:40:00,119.12,119.13,118.97,118.99,10432.0,116.0457,116.0555,115.8996,115.9191,10432.0
2020-11-17 12:45:00,118.98,118.98,118.87,118.9,8148.0,115.9093,115.9093,115.8022,115.8314,8148.0
2020-11-17 12:50:00,118.94,119.0,118.92,118.92,12774.0,115.8704,115.9288,115.8509,115.8509,12774.0
2020-11-17 12:55:00,118.91,119.11,118.87,119.07,17193.0,115.8411,116.036,115.8022,115.997,17193.0
2020-11-17 13:00:00,119.07,119.33,119.06,119.29,95566.0,115.997,116.2503,115.9873,116.2113,95566.0
2020-11-17 13:05:00,119.28,119.29,119.15,119.23,15333.0,116.2016,116.2113,116.0749,116.1529,15333.0
2020-11-17 13:10:00,119.23,119.34,119.23,119.26,10439.0,116.1529,116.26,116.1529,116.1821,10439.0
2020-11-17 13:15:00,119.25,119.25,119.08,119.14,12844.0,116.1724,116.1724,116.0067,116.0652,12844.0
2020-11-17 13:20:00,119.16,119.21,119.09,119.11,18079.0,116.0847,116.1334,116.0165,116.036,18079.0
2020-11-17 13:25:00,119.12,119.21,119.08,119.15,11265.0,116.0457,116.1334,116.0067,116.0749,11265.0
2020-11-17 13:30:00,119.15,119.2,119.0,119.0,10814.0,116.0749,116.1236,115.9288,115.9288,10814.0
2020-11-17 13:35:00,119.0,119.08,118.95,119.08,11775.0,115.9288,116.0067,115.8801,116.0067,11775.0
2020-11-17 13:40:00,119.08,119.08,118.89,118.9,9800.0,116.0067,116.0067,115.8216,115.8314,9800.0
2020-11-17 13:45:00,118.91,118.98,118.85,118.9,9706.0,115.8411,115.9093,115.7827,115.8314,9706.0
2020-11-17 13:50:00,118.87,118.95,118.81,118.94,14994.0,115.8022,115.8801,115.7437,115.8704,14994.0
2020-11-17 13:55:00,118.99,118.99,118.7,118.8,8478.0,115.9191,115.9191,115.6365,115.734,8478.0
2020-11-17 14:00:00,118.79,118.88,118.74,118.75,7440.0,115.7242,115.8119,115.6755,115.6853,7440.0
2020-11-17 14:05:00,118.76,118.83,118.68,118.83,10135.0,115.695,115.7632,115.6171,115.7632,10135.0
2020-11-17 14:10:00,118.84,118.86,118.77,118.84,10514.0,115.7729,115.7924,115.7047,115.7729,10514.0
2020-11-17 14:15:00,118.85,118.85,118.69,118.84,9418.0,115.7827,115.7827,115.6268,115.7729,9418.0
2020-11-17 14:20:00,118.83,118.94,118.74,118.81,12941.0,115.7632,115.8704,115.6755,115.7437,12941.0
2020-11-17 14:25:00,118.81,118.82,118.69,118.77,7723.0,115.7437,115.7535,115.6268,115.7047,7723.0
2020-11-17 14:30:00,118.79,118.84,118.67,118.67,8112.0,115.7242,115.7729,115.6073,115.6073,8112.0
2020-11-17 14:35:00,118.68,118.88,118.67,118.84,12248.0,115.6171,115.8119,115.6073,115.7729,12248.0
2020-11-17 14:40:00,118.84,118.87,118.73,118.82,6837.0,115.7729,115.8022,115.6658,115.7535,6837.0
2020-11-17 14:45:00,118.8,118.8,118.62,118.64,17455.0,115.734,115.734,115.5586,115.5781,17455.0
2020-11-17 14:50:00,118.61,118.65,118.51,118.51,15631.0,115.5489,115.5878,115.4515,115.4515,15631.0
2020-11-17 14:55:00,118.54,118.61,118.5,118.52,114825.0,115.4807,115.5489,115.4417,115.4612,114825.0
2020-11-17 15:00:00,118.53,118.6,118.36,118.42,34385.0,115.4709,115.5391,115.3053,115.3638,34385.0
2020-11-17 15:05:00,118.42,118.52,118.3,118.38,26781.0,115.3638,115.4612,115.2469,115.3248,26781.0
2020-11-17 15:10:00,118.38,118.4,118.27,118.32,20800.0,115.3248,115.3443,115.2176,115.2664,20800.0
2020-11-17 15:15:00,118.28,118.36,118.22,118.32,22925.0,115.2274,115.3053,115.1689,115.2664,22925.0
2020-11-17 15:20:00,118.32,118.32,118.09,118.22,22849.0,115.2664,115.2664,115.0423,115.1689,22849.0
2020-11-17 15:25:00,118.21,118.61,118.19,118.55,18169.0,115.1592,115.5489,115.1397,115.4904,18169.0
2020-11-17 15:30:00,118.54,118.57,118.42,118.47,13920.0,115.4807,115.5099,115.3638,115.4125,13920.0
2020-11-17 15:35:00,118.46,118.74,118.45,118.74,13255.0,115.4027,115.6755,115.393,115.6755,13255.0
2020-11-17 15:40:00,118.74,118.74,118.53,118.63,15980.0,115.6755,115.6755,115.4709,115.5684,15980.0
2020-11-17 15:45:00,118.61,118.62,118.52,118.59,24458.0,115.5489,115.5586,115.4612,115.5294,24458.0
2020-11-17 15:50:00,118.58,118.58,118.05,118.07,121227.0,115.5196,115.5196,115.0033,115.0228,121227.0
2020-11-17 15:55:00,118.09,118.54,118.08,118.54,158944.0,115.0423,115.4807,115.0326,115.4807,158944.0
2020-11-18 09:30:00,118.42,118.42,117.32,117.83,84131.0,115.3638,115.3638,114.2922,114.789,84131.0
2020-11-18 09:35:00,117.92,118.35,117.76,118.09,13202.0,114.8767,115.2956,114.7208,115.0423,13202.0
2020-11-18 09:40:00,118.16,118.22,117.85,117.93,31630.0,115.1105,115.1689,114.8085,114.8864,31630.0
2020-11-18 09:45:00,117.86,117.92,117.45,117.55,17610.0,114.8182,114.8767,114.4188,114.5162,17610.0
2020-11-18 09:50:00,117.54,117.75,117.39,117.48,16601.0,114.5065,114.7111,114.3604,114.448,16601.0
2020-11-18 09:55:00,117.47,117.63,117.36,117.48,18621.0,114.4383,114.5942,114.3311,114.448,18621.0
2020-11-18 10:00:00,117.43,117.5,117.25,117.47,14196.0,114.3993,114.4675,114.224,114.4383,14196.0
2020-11-18 10:05:00,117.51,117.77,117.42,117.47,13480.0,114.4773,114.7306,114.3896,114.4383,13480.0
2020-11-18 10:10:00,117.48,117.51,117.29,117.47,11355.0,114.448,114.4773,114.2629,114.4383,11355.0
2020-11-18 10:15:00,117.47,117.6,117.32,117.55,10618.0,114.4383,114.5649,114.2922,114.5162,10618.0
2020-11-18 10:20:00,117.59,117.93,117.54,117.92,14016.0,114.5552,114.8864,114.5065,114.8767,14016.0
2020-11-18 10:25:00,117.98,118.16,117.8,118.13,14393.0,114.9351,115.1105,114.7598,115.0813,14393.0
2020-11-18 10:30:00,118.18,118.26,117.92,118.05,16329.0,115.13,115.2079,114.8767,115.0033,16329.0
2020-11-18 10:35:00,117.99,118.34,117.97,118.28,25127.0,114.9449,115.2858,114.9254,115.2274,25127.0
2020-11-18 10:40:00,118.27,118.58,118.26,118.48,20772.0,115.2176,115.5196,115.2079,115.4222,20772.0
2020-11-18 10:45:00,118.51,118.53,118.19,118.36,10293.0,115.4515,115.4709,115.1397,115.3053,10293.0
2020-11-18 10:50:00,118.44,118.44,118.18,118.2,9204.0,115.3833,115.3833,115.13,115.1495,9204.0
2020-11-18 10:55:00,118.21,118.42,118.19,118.22,13224.0,115.1592,115.3638,115.1397,115.1689,13224.0
2020-11-18 11:00:00,118.19,118.38,118.19,118.25,9690.0,115.1397,115.3248,115.1397,115.1982,9690.0
2020-11-18 11:05:00,118.29,118.3,118.04,118.06,8812.0,115.2371,115.2469,114.9936,115.0131,8812.0
2020-11-18 11:10:00,118.03,118.19,118.01,118.19,7198.0,114.9838,115.1397,114.9644,115.1397,7198.0
2020-11-18 11:15:00,118.19,118.19,117.93,117.97,12749.0,115.1397,115.1397,114.8864,114.9254,12749.0
2020-11-18 11:20:00,117.97,118.04,117.9,117.92,8143.0,114.9254,114.9936,114.8572,114.8767,8143.0
2020-11-18 11:25:00,117.92,118.06,117.9,118.06,9934.0,114.8767,115.0131,114.8572,115.0131,9934.0
2020-11-18 11:30:00,118.06,118.07,117.75,117.86,9200.0,115.0131,115.0228,114.7111,114.8182,9200.0
2020-11-18 11:35:00,117.85,117.96,117.71,117.8,14064.0,114.8085,114.9156,114.6721,114.7598,14064.0
2020-11-18 11:40:00,117.77,118.0,117.73,117.96,18146.0,114.7306,114.9546,114.6916,114.9156,18146.0
2020-11-18 11:45:00,117.95,118.13,117.95,118.04,9292.0,114.9059,115.0813,114.9059,114.9936,9292.0
2020-11-18 11:50:00,118.04,118.21,118.03,118.11,9031.0,114.9936,115.1592,114.9838,115.0618,9031.0
2020-11-18 11:55:00,118.11,118.36,118.11,118.36,10747.0,115.0618,115.3053,115.0618,115.3053,10747.0
2020-11-18 12:00:00,118.44,118.53,118.39,118.39,23990.0,115.3833,115.4709,115.3345,115.3345,23990.0
2020-11-18 12:05:00,118.39,118.43,118.22,118.22,9825.0,115.3345,115.3735,115.1689,115.1689,9825.0
2020-11-18 12:10:00,118.23,118.3,118.11,118.26,10915.0,115.1787,115.2469,115.0618,115.2079,10915.0
2020-11-18 12:15:00,118.23,118.27,118.14,118.17,14069.0,115.1787,115.2176,115.091,115.1202,14069.0
2020-11-18 12:20:00,118.17,118.29,118.11,118.11,8378.0,115.1202,115.2371,115.0618,115.0618,8378.0
2020-11-18 12:25:00,118.15,118.16,118.02,118.02,7509.0,115.1007,115.1105,114.9741,114.9741,7509.0
2020-11-18 12:30:00,118.05,118.12,118.03,118.12,9088.0,115.0033,115.0715,114.9838,115.0715,9088.0
2020-11-18 12:35:00,118.12,118.14,118.04,118.09,6503.0,115.0715,115.091,114.9936,115.0423,6503.0
2020-11-18 12:40:00,118.08,118.1,117.85,117.85,11395.0,115.0326,115.052,114.8085,114.8085,11395.0
2020-11-18 12:45:00,117.84,117.95,117.78,117.89,11685.0,114.7987,114.9059,114.7403,114.8475,11685.0
2020-11-18 12:50:00,117.88,117.9,117.67,117.67,7654.0,114.8377,114.8572,114.6331,114.6331,7654.0
2020-11-18 12:55:00,117.63,117.77,117.6,117.74,9052.0,114.5942,114.7306,114.5649,114.7013,9052.0
2020-11-18 13:00:00,117.75,117.75,117.65,117.7,6479.0,114.7111,114.7111,114.6136,114.6624,6479.0
2020-11-18 13:05:00,117.72,117.81,117.67,117.78,12514.0,114.6818,114.7695,114.6331,114.7403,12514.0
2020-11-18 13:10:00,117.82,117.99,117.79,117.95,9902.0,114.7793,114.9449,114.75,114.9059,9902.0
2020-11-18 13:15:00,117.93,117.98,117.65,117.71,29002.0,114.8864,114.9351,114.6136,114.6721,29002.0
2020-11-18 13:20:00,117.71,117.81,117.7,117.75,8509.0,114.6721,114.7695,114.6624,114.7111,8509.0
2020-11-18 13:25:00,117.75,117.75,117.42,117.5,23748.0,114.7111,114.7111,114.3896,114.4675,23748.0
2020-11-18 13:30:00,117.48,117.51,117.36,117.37,13953.0,114.448,114.4773,114.3311,114.3409,13953.0
2020-11-18 13:35:00,117.37,117.4,117.17,117.23,14915.0,114.3409,114.3701,114.146,114.2045,14915.0
2020-11-18 13:40:00,117.25,117.29,117.16,117.17,14638.0,114.224,114.2629,114.1363,114.146,14638.0
2020-11-18 13:45:00,117.18,117.19,117.0,117.14,18458.0,114.1558,114.1655,113.9804,114.1168,18458.0
2020-11-18 13:50:00,117.14,117.18,117.07,117.15,15123.0,114.1168,114.1558,114.0486,114.1266,15123.0
2020-11-18 13:55:00,117.13,117.16,117.01,117.05,8516.0,114.1071,114.1363,113.9902,114.0291,8516.0
2020-11-18 14:00:00,117.04,117.33,116.98,117.26,25474.0,114.0194,114.3019,113.9609,114.2337,25474.0
2020-11-18 14:05:00,117.26,117.31,117.22,117.24,13419.0,114.2337,114.2824,114.1947,114.2142,13419.0
2020-11-18 14:10:00,117.2,117.22,117.1,117.22,15838.0,114.1753,114.1947,114.0778,114.1947,15838.0
2020-11-18 14:15:00,117.23,117.31,117.12,117.13,16278.0,114.2045,114.2824,114.0973,114.1071,16278.0
2020-11-18 14:20:00,117.16,117.24,117.07,117.13,17763.0,114.1363,114.2142,114.0486,114.1071,17763.0
2020-11-18 14:25:00,117.13,117.27,117.13,117.25,17207.0,114.1071,114.2435,114.1071,114.224,17207.0
2020-11-18 14:30:00,117.26,117.41,117.24,117.34,15676.0,114.2337,114.3798,114.2142,114.3116,15676.0
2020-11-18 14:35:00,117.34,117.69,117.28,117.65,24790.0,114.3116,114.6526,114.2532,114.6136,24790.0
2020-11-18 14:40:00,117.64,117.74,117.58,117.74,33170.0,114.6039,114.7013,114.5455,114.7013,33170.0
2020-11-18 14:45:00,117.71,117.71,117.47,117.48,11417.0,114.6721,114.6721,114.4383,114.448,11417.0
2020-11-18 14:50:00,117.47,117.57,117.45,117.53,18329.0,114.4383,114.5357,114.4188,114.4967,18329.0
2020-11-18 14:55:00,117.53,117.57,117.47,117.52,12592.0,114.4967,114.5357,114.4383,114.487,12592.0
2020-11-18 15:00:00,117.52,117.59,117.48,117.53,18827.0,114.487,114.5552,114.448,114.4967,18827.0
2020-11-18 15:05:00,117.53,117.57,117.46,117.56,45012.0,114.4967,114.5357,114.4286,114.526,45012.0
2020-11-18 15:10:00,117.56,117.71,117.53,117.71,19188.0,114.526,114.6721,114.4967,114.6721,19188.0
2020-11-18 15:15:00,117.71,117.91,117.61,117.61,52724.0,114.6721,114.8669,114.5747,114.5747,52724.0
2020-11-18 15:20:00,117.61,117.66,117.52,117.6,33322.0,114.5747,114.6234,114.487,114.5649,33322.0
2020-11-18 15:25:00,117.62,117.63,117.5,117.5,23667.0,114.5844,114.5942,114.4675,114.4675,23667.0
2020-11-18 15:30:00,117.5,117.63,117.4,117.61,28632.0,114.4675,114.5942,114.3701,114.5747,28632.0
2020-11-18 15:35:00,117.6,117.62,117.3,117.31,24603.0,114.5649,114.5844,114.2727,114.2824,24603.0
2020-11-18 15:40:00,117.31,117.33,117.16,117.19,27629.0,114.2824,114.3019,114.1363,114.1655,27629.0
2020-11-18 15:45:00,117.21,117.21,117.04,117.06,37922.0,114.185,114.185,114.0194,114.0389,37922.0
2020-11-18 15:50:00,117.06,117.12,116.65,116.76,80621.0,114.0389,114.0973,113.6395,113.7466,80621.0
2020-11-18 15:55:00,116.78,116.9,116.69,116.84,115286.0,113.7661,113.883,113.6784,113.8246,115286.0
2020-11-19 09:30:00,117.28,118.82,116.41,118.69,142639.0,114.2532,115.7535,113.4057,115.6268,142639.0
2020-11-19 09:35:00,118.71,119.08,118.38,118.68,50879.0,115.6463,116.0067,115.3248,115.6171,50879.0
2020-11-19 09:40:00,118.69,119.09,118.51,119.0,53059.0,115.6268,116.0165,115.4515,115.9288,53059.0
2020-11-19 09:45:00,119.0,119.2,118.79,118.87,33011.0,115.9288,116.1236,115.7242,115.8022,33011.0
2020-11-19 09:50:00,118.87,119.07,118.72,118.75,34196.0,115.8022,115.997,115.656,115.6853,34196.0
2020-11-19 09:55:00,118.75,119.36,118.69,119.34,17930.0,115.6853,116.2795,115.6268,116.26,17930.0
2020-11-19 10:00:00,119.4,119.45,118.81,119.05,29432.0,116.3185,116.3672,115.7437,115.9775,29432.0
2020-11-19 10:05:00,119.03,119.1,118.84,119.0,28145.0,115.958,116.0262,115.7729,115.9288,28145.0
2020-11-19 10:10:00,118.99,119.05,118.66,118.76,24745.0,115.9191,115.9775,115.5976,115.695,24745.0
2020-11-19 10:15:00,118.76,118.86,118.62,118.72,21129.0,115.695,115.7924,115.5586,115.656,21129.0
2020-11-19 10:20:00,118.73,119.01,118.64,118.98,17336.0,115.6658,115.9385,115.5781,115.9093,17336.0
2020-11-19 10:25:00,119.03,119.27,118.94,119.11,24141.0,115.958,116.1918,115.8704,116.036,24141.0
2020-11-19 10:30:00,119.15,119.42,119.09,119.42,26929.0,116.0749,116.338,116.0165,116.338,26929.0
2020-11-19 10:35:00,119.41,119.79,119.41,119.65,46496.0,116.3282,116.6984,116.3282,116.562,46496.0
2020-11-19 10:40:00,119.64,119.95,119.55,119.87,23428.0,116.5523,116.8543,116.4646,116.7764,23428.0
2020-11-19 10:45:00,119.87,120.06,119.76,120.0,28510.0,116.7764,116.9614,116.6692,116.903,28510.0
2020-11-19 10:50:00,120.04,120.26,119.96,120.07,21268.0,116.942,117.1563,116.864,116.9712,21268.0
2020-11-19 10:55:00,120.05,120.34,119.99,120.17,19965.0,116.9517,117.2342,116.8933,117.0686,19965.0
2020-11-19 11:00:00,120.17,120.51,119.98,120.23,95755.0,117.0686,117.3998,116.8835,117.1271,95755.0
2020-11-19 11:05:00,120.23,120.56,120.22,120.47,23725.0,117.1271,117.4485,117.1173,117.3609,23725.0
2020-11-19 11:10:00,120.49,120.79,120.39,120.78,30720.0,117.3804,117.6726,117.2829,117.6629,30720.0
2020-11-19 11:15:00,120.79,120.89,120.6,120.75,35135.0,117.6726,117.77,117.4875,117.6336,35135.0
2020-11-19 11:20:00,120.74,120.85,120.62,120.67,35869.0,117.6239,117.7311,117.507,117.5557,35869.0
2020-11-19 11:25:00,120.65,121.05,120.64,120.95,28586.0,117.5362,117.9259,117.5265,117.8285,28586.0
2020-11-19 11:30:00,120.91,120.97,120.54,120.61,20555.0,117.7895,117.848,117.4291,117.4973,20555.0
2020-11-19 11:35:00,120.6,120.61,120.21,120.39,26781.0,117.4875,117.4973,117.1076,117.2829,26781.0
2020-11-19 11:40:00,120.4,120.75,120.4,120.75,28298.0,117.2927,117.6336,117.2927,117.6336,28298.0
2020-11-19 11:45:00,120.77,121.13,120.74,120.87,46125.0,117.6531,118.0038,117.6239,117.7505,46125.0
2020-11-19 11:50:00,120.86,120.88,120.62,120.7,20049.0,117.7408,117.7603,117.507,117.5849,20049.0
2020-11-19 11:55:00,120.75,120.75,120.46,120.51,22253.0,117.6336,117.6336,117.3511,117.3998,22253.0
2020-11-19 12:00:00,120.56,120.59,120.39,120.52,12755.0,117.4485,117.4778,117.2829,117.4096,12755.0
2020-11-19 12:05:00,120.55,120.81,120.52,120.79,14409.0,117.4388,117.6921,117.4096,117.6726,14409.0
2020-11-19 12:10:00,120.79,121.35,120.65,121.34,42878.0,117.6726,118.2182,117.5362,118.2084,42878.0
2020-11-19 12:15:00,121.34,121.52,121.31,121.33,21969.0,118.2084,118.3838,118.1792,118.1987,21969.0
2020-11-19 12:20:00,121.34,121.36,121.03,121.04,13578.0,118.2084,118.2279,117.9064,117.9162,13578.0
2020-11-19 12:25:00,121.01,121.07,120.83,121.07,11159.0,117.8869,117.9454,117.7116,117.9454,11159.0
2020-11-19 12:30:00,121.04,121.06,120.9,120.9,8705.0,117.9162,117.9356,117.7798,117.7798,8705.0
2020-11-19 12:35:00,120.92,121.04,120.77,121.03,17868.0,117.7993,117.9162,117.6531,117.9064,17868.0
2020-11-19 12:40:00,121.02,121.11,120.78,120.8,17864.0,117.8967,117.9844,117.6629,117.6824,17864.0
2020-11-19 12:45:00,120.77,120.81,120.48,120.48,9317.0,117.6531,117.6921,117.3706,117.3706,9317.0
2020-11-19 12:50:00,120.46,120.57,120.44,120.49,5180.0,117.3511,117.4583,117.3316,117.3804,5180.0
2020-11-19 12:55:00,120.48,120.74,120.47,120.48,11165.0,117.3706,117.6239,117.3609,117.3706,11165.0
2020-11-19 13:00:00,120.48,120.54,120.27,120.44,16369.0,117.3706,117.4291,117.166,117.3316,16369.0
2020-11-19 13:05:00,120.44,120.46,120.34,120.41,13804.0,117.3316,117.3511,117.2342,117.3024,13804.0
2020-11-19 13:10:00,120.38,120.63,120.38,120.63,7711.0,117.2732,117.5167,117.2732,117.5167,7711.0
2020-11-19 13:15:00,120.63,120.81,120.59,120.81,18175.0,117.5167,117.6921,117.4778,117.6921,18175.0
2020-11-19 13:20:00,120.8,120.82,120.59,120.6,23806.0,117.6824,117.7018,117.4778,117.4875,23806.0
2020-11-19 13:25:00,120.62,120.91,120.62,120.91,6597.0,117.507,117.7895,117.507,117.7895,6597.0
2020-11-19 13:30:00,120.91,120.91,120.6,120.64,8610.0,117.7895,117.7895,117.4875,117.5265,8610.0
2020-11-19 13:35:00,120.6,120.8,120.6,120.8,11940.0,117.4875,117.6824,117.4875,117.6824,11940.0
2020-11-19 13:40:00,120.8,120.86,120.67,120.67,11464.0,117.6824,117.7408,117.5557,117.5557,11464.0
2020-11-19 13:45:00,120.68,120.83,120.65,120.71,8391.0,117.5654,117.7116,117.5362,117.5947,8391.0
2020-11-19 13:50:00,120.73,121.06,120.72,120.97,9122.0,117.6142,117.9356,117.6044,117.848,9122.0
2020-11-19 13:55:00,120.98,121.05,120.93,120.93,7943.0,117.8577,117.9259,117.809,117.809,7943.0
2020-11-19 14:00:00,120.88,120.88,120.61,120.73,11605.0,117.7603,117.7603,117.4973,117.6142,11605.0
2020-11-19 14:05:00,120.73,120.77,120.68,120.69,10450.0,117.6142,117.6531,117.5654,117.5752,10450.0
2020-11-19 14:10:00,120.74,120.75,120.49,120.52,12545.0,117.6239,117.6336,117.3804,117.4096,12545.0
2020-11-19 14:15:00,120.5,120.52,120.42,120.49,5250.0,117.3901,117.4096,117.3122,117.3804,5250.0
2020-11-19 14:20:00,120.51,120.57,120.39,120.5,14478.0,117.3998,117.4583,117.2829,117.3901,14478.0
2020-11-19 14:25:00,120.48,120.57,120.47,120.48,8444.0,117.3706,117.4583,117.3609,117.3706,8444.0
2020-11-19 14:30:00,120.48,120.63,120.47,120.6,9788.0,117.3706,117.5167,117.3609,117.4875,9788.0
2020-11-19 14:35:00,120.62,120.96,120.61,120.96,15552.0,117.507,117.8382,117.4973,117.8382,15552.0
2020-11-19 14:40:00,120.92,120.98,120.82,120.88,10188.0,117.7993,117.8577,117.7018,117.7603,10188.0
2020-11-19 14:45:00,120.87,120.92,120.76,120.82,11477.0,117.7505,117.7993,117.6434,117.7018,11477.0
2020-11-19 14:50:00,120.82,120.82,120.65,120.65,8178.0,117.7018,117.7018,117.5362,117.5362,8178.0
2020-11-19 14:55:00,120.65,120.86,120.65,120.73,12228.0,117.5362,117.7408,117.5362,117.6142,12228.0
2020-11-19 15:00:00,120.73,120.75,120.54,120.55,14110.0,117.6142,117.6336,117.4291,117.4388,14110.0
2020-11-19 15:05:00,120.55,120.63,120.47,120.62,10821.0,117.4388,117.5167,117.3609,117.507,10821.0
2020-11-19 15:10:00,120.63,120.79,120.6,120.71,17125.0,117.5167,117.6726,117.4875,117.5947,17125.0
2020-11-19 15:15:00,120.75,120.75,120.45,120.45,21982.0,117.6336,117.6336,117.3414,117.3414,21982.0
2020-11-19 15:20:00,120.48,120.58,120.45,120.57,10475.0,117.3706,117.468,117.3414,117.4583,10475.0
2020-11-19 15:25:00,120.56,120.59,120.45,120.58,13581.0,117.4485,117.4778,117.3414,117.468,13581.0
2020-11-19 15:30:00,120.58,120.58,120.25,120.35,25789.0,117.468,117.468,117.1465,117.244,25789.0
2020-11-19 15:35:00,120.32,120.4,120.12,120.24,29729.0,117.2147,117.2927,117.0199,117.1368,29729.0
2020-11-19 15:40:00,120.21,120.34,120.13,120.2,29617.0,117.1076,117.2342,117.0296,117.0978,29617.0
2020-11-19 15:45:00,120.21,120.33,120.12,120.14,28091.0,117.1076,117.2245,117.0199,117.0394,28091.0
2020-11-19 15:50:00,120.14,120.3,120.06,120.09,49408.0,117.0394,117.1953,116.9614,116.9907,49408.0
2020-11-19 15:55:00,120.1,120.32,120.06,120.14,94630.0,117.0004,117.2147,116.9614,117.0394,94630.0
2020-11-20 09:30:00,119.79,120.0,119.1,119.93,114407.0,116.6984,116.903,116.0262,116.8348,114407.0
2020-11-20 09:35:00,120.03,120.45,119.97,120.21,12349.0,116.9322,117.3414,116.8738,117.1076,12349.0
2020-11-20 09:40:00,120.1,120.39,119.88,120.17,7929.0,117.0004,117.2829,116.7861,117.0686,7929.0
2020-11-20 09:45:00,120.18,120.51,120.09,120.47,13888.0,117.0784,117.3998,116.9907,117.3609,13888.0
2020-11-20 09:50:00,120.51,120.58,120.09,120.18,13399.0,117.3998,117.468,116.9907,117.0784,13399.0
2020-11-20 09:55:00,120.2,120.52,120.04,120.52,26954.0,117.0978,117.4096,116.942,117.4096,26954.0
2020-11-20 10:00:00,120.58,121.0,120.5,120.86,13604.0,117.468,117.8772,117.3901,117.7408,13604.0
2020-11-20 10:05:00,120.83,121.43,120.76,121.43,31850.0,117.7116,118.2961,117.6434,118.2961,31850.0
2020-11-20 10:10:00,121.37,121.43,121.13,121.3,13152.0,118.2376,118.2961,118.0038,118.1694,13152.0
2020-11-20 10:15:00,121.29,121.43,121.1,121.3,12833.0,118.1597,118.2961,117.9746,118.1694,12833.0
2020-11-20 10:20:00,121.35,121.65,121.34,121.6,15221.0,118.2182,118.5104,118.2084,118.4617,15221.0
2020-11-20 10:25:00,121.64,121.65,121.35,121.35,11342.0,118.5007,118.5104,118.2182,118.2182,11342.0
2020-11-20 10:30:00,121.45,121.89,121.37,121.7,95999.0,118.3156,118.7442,118.2376,118.5591,95999.0
2020-11-20 10:35:00,121.71,121.91,121.54,121.75,178734.0,118.5689,118.7637,118.4033,118.6078,178734.0
2020-11-20 10:40:00,121.73,122.18,121.27,121.4,168622.0,118.5883,119.0267,118.1402,118.2669,168622.0
2020-11-20 10:45:00,121.37,121.37,121.07,121.34,14834.0,118.2376,118.2376,117.9454,118.2084,14834.0
2020-11-20 10:50:00,121.34,121.37,121.01,121.2,14589.0,118.2084,118.2376,117.8869,118.072,14589.0
2020-11-20 10:55:00,121.19,121.19,120.89,121.13,12087.0,118.0623,118.0623,117.77,118.0038,12087.0
2020-11-20 11:00:00,121.13,121.41,121.09,121.4,22913.0,118.0038,118.2766,117.9649,118.2669,22913.0
2020-11-20 11:05:00,121.39,121.75,121.39,121.71,17648.0,118.2571,118.6078,118.2571,118.5689,17648.0
2020-11-20 11:10:00,121.75,121.79,121.5,121.69,11343.0,118.6078,118.6468,118.3643,118.5494,11343.0
2020-11-20 11:15:00,121.65,121.73,121.44,121.5,12856.0,118.5104,118.5883,118.3058,118.3643,12856.0
2020-11-20 11:20:00,121.48,121.71,121.47,121.71,9050.0,118.3448,118.5689,118.3351,118.5689,9050.0
2020-11-20 11:25:00,121.73,121.84,121.62,121.82,11246.0,118.5883,118.6955,118.4812,118.676,11246.0
2020-11-20 11:30:00,121.83,122.11,121.8,122.07,22206.0,118.6858,118.9585,118.6565,118.9196,22206.0
2020-11-20 11:35:00,122.14,122.15,121.96,122.05,13205.0,118.9878,118.9975,118.8124,118.9001,13205.0
2020-11-20 11:40:00,122.06,122.16,121.97,122.03,12078.0,118.9098,119.0073,118.8222,118.8806,12078.0
2020-11-20 11:45:00,122.05,122.2,122.01,122.01,16404.0,118.9001,119.0462,118.8611,118.8611,16404.0
2020-11-20 11:50:00,121.97,122.2,121.9,122.19,20812.0,118.8222,119.0462,118.754,119.0365,20812.0
2020-11-20 11:55:00,122.19,122.19,121.81,121.84,11920.0,119.0365,119.0365,118.6663,118.6955,11920.0
2020-11-20 12:00:00,121.84,121.94,121.67,121.91,18130.0,118.6955,118.7929,118.5299,118.7637,18130.0
2020-11-20 12:05:00,121.9,122.04,121.85,122.0,85283.0,118.754,118.8903,118.7053,118.8514,85283.0
2020-11-20 12:10:00,121.98,122.0,121.81,121.94,50675.0,118.8319,118.8514,118.6663,118.7929,50675.0
2020-11-20 12:15:00,121.91,121.91,121.68,121.72,8922.0,118.7637,118.7637,118.5396,118.5786,8922.0
2020-11-20 12:20:00,121.71,121.91,121.7,121.87,11974.0,118.5689,118.7637,118.5591,118.7247,11974.0
2020-11-20 12:25:00,121.87,122.15,121.87,122.15,12298.0,118.7247,118.9975,118.7247,118.9975,12298.0
2020-11-20 12:30:00,122.12,122.46,122.12,122.37,24625.0,118.9683,119.2995,118.9683,119.2118,24625.0
2020-11-20 12:35:00,122.33,122.55,122.27,122.4,17831.0,119.1729,119.3872,119.1144,119.2411,17831.0
2020-11-20 12:40:00,122.44,122.66,122.44,122.58,17952.0,119.28,119.4943,119.28,119.4164,17952.0
2020-11-20 12:45:00,122.56,122.57,122.31,122.34,53412.0,119.3969,119.4067,119.1534,119.1826,53412.0
2020-11-20 12:50:00,122.34,122.45,122.27,122.45,15042.0,119.1826,119.2898,119.1144,119.2898,15042.0
2020-11-20 12:55:00,122.46,122.58,122.43,122.49,14226.0,119.2995,119.4164,119.2703,119.3287,14226.0
2020-11-20 13:00:00,122.47,122.56,122.26,122.31,13346.0,119.3093,119.3969,119.1047,119.1534,13346.0
2020-11-20 13:05:00,122.3,122.31,122.14,122.18,10765.0,119.1436,119.1534,118.9878,119.0267,10765.0
2020-11-20 13:10:00,122.17,122.26,122.08,122.08,7615.0,119.017,119.1047,118.9293,118.9293,7615.0
2020-11-20 13:15:00,122.05,122.37,122.02,122.35,12855.0,118.9001,119.2118,118.8709,119.1923,12855.0
2020-11-20 13:20:00,122.34,122.57,122.26,122.39,17915.0,119.1826,119.4067,119.1047,119.2313,17915.0
2020-11-20 13:25:00,122.4,122.49,122.28,122.28,16978.0,119.2411,119.3287,119.1242,119.1242,16978.0
2020-11-20 13:30:00,122.31,122.5,122.26,122.39,20419.0,119.1534,119.3385,119.1047,119.2313,20419.0
2020-11-20 13:35:00,122.39,122.74,122.39,122.7,21034.0,119.2313,119.5723,119.2313,119.5333,21034.0
2020-11-20 13:40:00,122.67,122.73,122.52,122.65,9679.0,119.5041,119.5625,119.358,119.4846,9679.0
2020-11-20 13:45:00,122.63,122.76,122.56,122.57,10590.0,119.4651,119.5918,119.3969,119.4067,10590.0
2020-11-20 13:50:00,122.57,122.67,122.52,122.62,11483.0,119.4067,119.5041,119.358,119.4554,11483.0
2020-11-20 13:55:00,122.62,122.64,122.43,122.63,9160.0,119.4554,119.4749,119.2703,119.4651,9160.0
2020-11-20 14:00:00,122.64,122.65,122.48,122.58,8947.0,119.4749,119.4846,119.319,119.4164,8947.0
2020-11-20 14:05:00,122.54,122.57,122.45,122.45,10137.0,119.3774,119.4067,119.2898,119.2898,10137.0
2020-11-20 14:10:00,122.46,122.61,122.46,122.56,6100.0,119.2995,119.4456,119.2995,119.3969,6100.0
2020-11-20 14:15:00,122.59,122.66,122.52,122.64,14741.0,119.4262,119.4943,119.358,119.4749,14741.0
2020-11-20 14:20:00,122.63,122.81,122.57,122.79,12904.0,119.4651,119.6405,119.4067,119.621,12904.0
2020-11-20 14:25:00,122.76,122.77,122.64,122.73,10820.0,119.5918,119.6015,119.4749,119.5625,10820.0
2020-11-20 14:30:00,122.74,122.78,122.67,122.78,12606.0,119.5723,119.6113,119.5041,119.6113,12606.0
2020-11-20 14:35:00,122.79,122.95,122.78,122.81,12755.0,119.621,119.7769,119.6113,119.6405,12755.0
2020-11-20 14:40:00,122.78,122.78,122.67,122.77,11736.0,119.6113,119.6113,119.5041,119.6015,11736.0
2020-11-20 14:45:00,122.73,122.87,122.73,122.83,6310.0,119.5625,119.6989,119.5625,119.66,6310.0
2020-11-20 14:50:00,122.83,122.93,122.8,122.85,11060.0,119.66,119.7574,119.6307,119.6794,11060.0
2020-11-20 14:55:00,122.87,122.93,122.79,122.91,12356.0,119.6989,119.7574,119.621,119.7379,12356.0
2020-11-20 15:00:00,122.92,123.0,122.89,122.89,23538.0,119.7476,119.8256,119.7184,119.7184,23538.0
2020-11-20 15:05:00,122.85,122.87,122.65,122.66,14113.0,119.6794,119.6989,119.4846,119.4943,14113.0
2020-11-20 15:10:00,122.67,122.75,122.64,122.67,14281.0,119.5041,119.582,119.4749,119.5041,14281.0
2020-11-20 15:15:00,122.66,122.68,122.48,122.55,16663.0,119.4943,119.5138,119.319,119.3872,16663.0
2020-11-20 15:20:00,122.55,122.62,122.51,122.55,17718.0,119.3872,119.4554,119.3482,119.3872,17718.0
2020-11-20 15:25:00,122.56,122.62,122.5,122.51,14157.0,119.3969,119.4554,119.3385,119.3482,14157.0
2020-11-20 15:30:00,122.52,122.52,122.25,122.42,25745.0,119.358,119.358,119.0949,119.2605,25745.0
2020-11-20 15:35:00,122.4,122.46,122.25,122.31,25214.0,119.2411,119.2995,119.0949,119.1534,25214.0
2020-11-20 15:40:00,122.32,122.46,122.31,122.45,25786.0,119.1631,119.2995,119.1534,119.2898,25786.0
2020-11-20 15:45:00,122.45,122.62,122.45,122.57,47028.0,119.2898,119.4554,119.2898,119.4067,47028.0
2020-11-20 15:50:00,122.54,122.55,122.2,122.21,60911.0,119.3774,119.3872,119.0462,119.056,60911.0
2020-11-20 15:55:00,122.17,122.31,121.87,121.87,162787.0,119.017,119.1534,118.7247,118.7247,162787.0
2020-11-23 09:30:00,122.23,123.39,122.03,122.77,82768.0,119.0754,120.2055,118.8806,119.6015,82768.0
2020-11-23 09:35:00,122.77,123.28,122.71,123.0,26888.0,119.6015,120.0983,119.5431,119.8256,26888.0
2020-11-23 09:40:00,123.0,123.0,122.35,122.69,18641.0,119.8256,119.8256,119.1923,119.5236,18641.0
2020-11-23 09:45:00,122.7,122.95,122.43,122.77,17637.0,119.5333,119.7769,119.2703,119.6015,17637.0
2020-11-23 09:50:00,122.81,122.85,122.34,122.43,15990.0,119.6405,119.6794,119.1826,119.2703,15990.0
2020-11-23 09:55:00,122.46,122.67,122.2,122.27,14382.0,119.2995,119.5041,119.0462,119.1144,14382.0
2020-11-23 10:00:00,122.35,122.64,122.35,122.44,15907.0,119.1923,119.4749,119.1923,119.28,15907.0
2020-11-23 10:05:00,122.41,122.49,122.19,122.31,38059.0,119.2508,119.3287,119.0365,119.1534,38059.0
2020-11-23 10:10:00,122.26,122.26,121.9,121.93,12674.0,119.1047,119.1047,118.754,118.7832,12674.0
2020-11-23 10:15:00,121.87,121.91,121.35,121.62,24896.0,118.7247,118.7637,118.2182,118.4812,24896.0
2020-11-23 10:20:00,121.59,121.75,121.42,121.5,12589.0,118.452,118.6078,118.2864,118.3643,12589.0
2020-11-23 10:25:00,121.51,121.51,121.26,121.32,11747.0,118.374,118.374,118.1305,118.1889,11747.0
2020-11-23 10:30:00,121.3,121.34,120.89,120.89,20070.0,118.1694,118.2084,117.77,117.77,20070.0
2020-11-23 10:35:00,120.89,121.1,120.87,121.03,19331.0,117.77,117.9746,117.7505,117.9064,19331.0
2020-11-23 10:40:00,121.03,121.15,120.99,121.12,9722.0,117.9064,118.0233,117.8674,117.9941,9722.0
2020-11-23 10:45:00,121.14,121.31,121.01,121.1,10505.0,118.0136,118.1792,117.8869,117.9746,10505.0
2020-11-23 10:50:00,121.11,121.28,121.05,121.12,13658.0,117.9844,118.15,117.9259,117.9941,13658.0
2020-11-23 10:55:00,121.11,121.35,121.1,121.33,9284.0,117.9844,118.2182,117.9746,118.1987,9284.0
2020-11-23 11:00:00,121.3,121.31,121.06,121.18,10862.0,118.1694,118.1792,117.9356,118.0525,10862.0
2020-11-23 11:05:00,121.23,121.27,120.83,120.84,12874.0,118.1013,118.1402,117.7116,117.7213,12874.0
2020-11-23 11:10:00,120.86,120.87,120.46,120.54,18833.0,117.7408,117.7505,117.3511,117.4291,18833.0
2020-11-23 11:15:00,120.53,120.7,120.43,120.52,14661.0,117.4193,117.5849,117.3219,117.4096,14661.0
2020-11-23 11:20:00,120.49,120.76,120.45,120.57,10948.0,117.3804,117.6434,117.3414,117.4583,10948.0
2020-11-23 11:25:00,120.57,120.82,120.57,120.76,13995.0,117.4583,117.7018,117.4583,117.6434,13995.0
2020-11-23 11:30:00,120.75,120.87,120.61,120.66,12136.0,117.6336,117.7505,117.4973,117.546,12136.0
2020-11-23 11:35:00,120.69,121.06,120.67,121.05,8352.0,117.5752,117.9356,117.5557,117.9259,8352.0
2020-11-23 11:40:00,121.03,121.18,120.98,121.18,8015.0,117.9064,118.0525,117.8577,118.0525,8015.0
2020-11-23 11:45:00,121.17,121.33,121.06,121.1,13971.0,118.0428,118.1987,117.9356,117.9746,13971.0
2020-11-23 11:50:00,121.06,121.13,120.61,120.71,14473.0,117.9356,118.0038,117.4973,117.5947,14473.0
2020-11-23 11:55:00,120.76,120.86,120.62,120.82,11461.0,117.6434,117.7408,117.507,117.7018,11461.0
2020-11-23 12:00:00,120.82,120.83,120.65,120.7,8872.0,117.7018,117.7116,117.5362,117.5849,8872.0
2020-11-23 12:05:00,120.67,120.67,120.49,120.62,10097.0,117.5557,117.5557,117.3804,117.507,10097.0
2020-11-23 12:10:00,120.62,120.7,120.54,120.67,6878.0,117.507,117.5849,117.4291,117.5557,6878.0
2020-11-23 12:15:00,120.63,120.84,120.6,120.81,4381.0,117.5167,117.7213,117.4875,117.6921,4381.0
2020-11-23 12:20:00,120.84,121.0,120.84,121.0,9413.0,117.7213,117.8772,117.7213,117.8772,9413.0
2020-11-23 12:25:00,120.97,121.14,120.95,121.05,8910.0,117.848,118.0136,117.8285,117.9259,8910.0
2020-11-23 12:30:00,121.06,121.13,120.92,120.92,9354.0,117.9356,118.0038,117.7993,117.7993,9354.0
2020-11-23 12:35:00,120.94,120.95,120.84,120.89,4260.0,117.8187,117.8285,117.7213,117.77,4260.0
2020-11-23 12:40:00,120.95,121.2,120.89,121.18,9053.0,117.8285,118.072,117.77,118.0525,9053.0
2020-11-23 12:45:00,121.17,121.3,121.14,121.25,6452.0,118.0428,118.1694,118.0136,118.1207,6452.0
2020-11-23 12:50:00,121.24,121.34,121.17,121.31,9391.0,118.111,118.2084,118.0428,118.1792,9391.0
2020-11-23 12:55:00,121.28,121.41,121.23,121.41,10352.0,118.15,118.2766,118.1013,118.2766,10352.0
2020-11-23 13:00:00,121.45,121.49,121.32,121.42,8437.0,118.3156,118.3545,118.1889,118.2864,8437.0
2020-11-23 13:05:00,121.43,121.49,121.39,121.44,10005.0,118.2961,118.3545,118.2571,118.3058,10005.0
2020-11-23 13:10:00,121.43,121.49,121.19,121.19,15223.0,118.2961,118.3545,118.0623,118.0623,15223.0
2020-11-23 13:15:00,121.19,121.19,120.96,120.97,9888.0,118.0623,118.0623,117.8382,117.848,9888.0
2020-11-23 13:20:00,120.97,121.19,120.95,121.14,7838.0,117.848,118.0623,117.8285,118.0136,7838.0
2020-11-23 13:25:00,121.14,121.14,120.95,120.95,8761.0,118.0136,118.0136,117.8285,117.8285,8761.0
2020-11-23 13:30:00,120.9,121.19,120.9,121.09,10213.0,117.7798,118.0623,117.7798,117.9649,10213.0
2020-11-23 13:35:00,121.11,121.17,121.08,121.09,5594.0,117.9844,118.0428,117.9551,117.9649,5594.0
2020-11-23 13:40:00,121.08,121.08,120.97,120.99,7655.0,117.9551,117.9551,117.848,117.8674,7655.0
2020-11-23 13:45:00,121.02,121.22,120.98,121.18,6595.0,117.8967,118.0915,117.8577,118.0525,6595.0
2020-11-23 13:50:00,121.11,121.3,121.11,121.29,8342.0,117.9844,118.1694,117.9844,118.1597,8342.0
2020-11-23 13:55:00,121.3,121.37,121.15,121.16,10527.0,118.1694,118.2376,118.0233,118.0331,10527.0
2020-11-23 14:00:00,121.16,121.3,121.11,121.23,10799.0,118.0331,118.1694,117.9844,118.1013,10799.0
2020-11-23 14:05:00,121.23,121.36,121.22,121.35,5930.0,118.1013,118.2279,118.0915,118.2182,5930.0
2020-11-23 14:10:00,121.34,121.51,121.34,121.49,9852.0,118.2084,118.374,118.2084,118.3545,9852.0
2020-11-23 14:15:00,121.49,121.61,121.33,121.35,7725.0,118.3545,118.4714,118.1987,118.2182,7725.0
2020-11-23 14:20:00,121.37,121.55,121.36,121.55,5348.0,118.2376,118.413,118.2279,118.413,5348.0
2020-11-23 14:25:00,121.53,121.54,121.41,121.41,4225.0,118.3935,118.4033,118.2766,118.2766,4225.0
2020-11-23 14:30:00,121.4,121.53,121.36,121.53,6769.0,118.2669,118.3935,118.2279,118.3935,6769.0
2020-11-23 14:35:00,121.53,121.74,121.44,121.73,20904.0,118.3935,118.5981,118.3058,118.5883,20904.0
2020-11-23 14:40:00,121.73,121.74,121.56,121.57,8794.0,118.5883,118.5981,118.4227,118.4325,8794.0
2020-11-23 14:45:00,121.58,121.68,121.53,121.53,6181.0,118.4422,118.5396,118.3935,118.3935,6181.0
2020-11-23 14:50:00,121.54,121.81,121.5,121.77,13746.0,118.4033,118.6663,118.3643,118.6273,13746.0
2020-11-23 14:55:00,121.77,121.87,121.76,121.82,13832.0,118.6273,118.7247,118.6176,118.676,13832.0
2020-11-23 15:00:00,121.8,121.92,121.71,121.89,14662.0,118.6565,118.7734,118.5689,118.7442,14662.0
2020-11-23 15:05:00,121.91,122.15,121.9,122.12,10678.0,118.7637,118.9975,118.754,118.9683,10678.0
2020-11-23 15:10:00,122.09,122.09,121.96,122.02,4829.0,118.9391,118.9391,118.8124,118.8709,4829.0
2020-11-23 15:15:00,122.01,122.03,121.86,121.91,12907.0,118.8611,118.8806,118.715,118.7637,12907.0
2020-11-23 15:20:00,121.9,121.95,121.82,121.88,8304.0,118.754,118.8027,118.676,118.7345,8304.0
2020-11-23 15:25:00,121.88,122.03,121.84,121.98,7583.0,118.7345,118.8806,118.6955,118.8319,7583.0
2020-11-23 15:30:00,122.0,122.01,121.73,121.76,16306.0,118.8514,118.8611,118.5883,118.6176,16306.0
2020-11-23 15:35:00,121.75,121.93,121.74,121.9,16770.0,118.6078,118.7832,118.5981,118.754,16770.0
2020-11-23 15:40:00,121.88,121.92,121.84,121.92,13058.0,118.7345,118.7734,118.6955,118.7734,13058.0
2020-11-23 15:45:00,121.91,122.04,121.79,121.88,24624.0,118.7637,118.8903,118.6468,118.7345,24624.0
2020-11-23 15:50:00,121.89,122.0,121.88,121.88,38044.0,118.7442,118.8514,118.7345,118.7345,38044.0
2020-11-23 15:55:00,121.86,121.92,121.75,121.87,68353.0,118.715,118.7734,118.6078,118.7247,68353.0
2020-11-24 09:30:00,121.8,121.97,120.85,121.79,82654.0,118.6565,118.8222,117.7311,118.6468,82654.0
2020-11-24 09:35:00,121.79,121.79,120.78,120.97,21591.0,118.6468,118.6468,117.6629,117.848,21591.0
2020-11-24 09:40:00,120.97,120.97,120.05,120.17,54076.0,117.848,117.848,116.9517,117.0686,54076.0
2020-11-24 09:45:00,120.09,121.27,120.07,121.01,22377.0,116.9907,118.1402,116.9712,117.8869,22377.0
2020-11-24 09:50:00,120.93,121.28,120.75,120.9,28092.0,117.809,118.15,117.6336,117.7798,28092.0
2020-11-24 09:55:00,120.89,120.92,120.56,120.63,23899.0,117.77,117.7993,117.4485,117.5167,23899.0
2020-11-24 10:00:00,120.62,120.83,120.37,120.38,23891.0,117.507,117.7116,117.2634,117.2732,23891.0
2020-11-24 10:05:00,120.41,120.75,120.41,120.47,19282.0,117.3024,117.6336,117.3024,117.3609,19282.0
2020-11-24 10:10:00,120.41,120.44,120.13,120.4,16561.0,117.3024,117.3316,117.0296,117.2927,16561.0
2020-11-24 10:15:00,120.39,120.77,120.33,120.66,20806.0,117.2829,117.6531,117.2245,117.546,20806.0
2020-11-24 10:20:00,120.66,120.69,120.32,120.4,12399.0,117.546,117.5752,117.2147,117.2927,12399.0
2020-11-24 10:25:00,120.41,120.45,120.02,120.09,17385.0,117.3024,117.3414,116.9225,116.9907,17385.0
2020-11-24 10:30:00,120.04,120.35,120.02,120.28,17001.0,116.942,117.244,116.9225,117.1758,17001.0
2020-11-24 10:35:00,120.27,120.59,120.26,120.55,11825.0,117.166,117.4778,117.1563,117.4388,11825.0
2020-11-24 10:40:00,120.55,120.97,120.55,120.94,9064.0,117.4388,117.848,117.4388,117.8187,9064.0
2020-11-24 10:45:00,120.9,120.9,120.32,120.33,13835.0,117.7798,117.7798,117.2147,117.2245,13835.0
2020-11-24 10:50:00,120.33,120.45,120.12,120.19,11630.0,117.2245,117.3414,117.0199,117.0881,11630.0
2020-11-24 10:55:00,120.22,120.62,120.2,120.52,12116.0,117.1173,117.507,117.0978,117.4096,12116.0
2020-11-24 11:00:00,120.56,121.01,120.55,120.78,29495.0,117.4485,117.8869,117.4388,117.6629,29495.0
2020-11-24 11:05:00,120.7,120.79,120.47,120.5,14819.0,117.5849,117.6726,117.3609,117.3901,14819.0
2020-11-24 11:10:00,120.51,120.63,120.35,120.48,20274.0,117.3998,117.5167,117.244,117.3706,20274.0
2020-11-24 11:15:00,120.49,120.7,120.4,120.57,13732.0,117.3804,117.5849,117.2927,117.4583,13732.0
2020-11-24 11:20:00,120.58,120.6,120.34,120.35,20493.0,117.468,117.4875,117.2342,117.244,20493.0
2020-11-24 11:25:00,120.39,120.61,120.36,120.39,11249.0,117.2829,117.4973,117.2537,117.2829,11249.0
2020-11-24 11:30:00,120.44,120.58,120.37,120.58,33847.0,117.3316,117.468,117.2634,117.468,33847.0
2020-11-24 11:35:00,120.55,120.63,120.41,120.51,11220.0,117.4388,117.5167,117.3024,117.3998,11220.0
2020-11-24 11:40:00,120.51,120.6,120.41,120.42,14525.0,117.3998,117.4875,117.3024,117.3122,14525.0
2020-11-24 11:45:00,120.39,120.71,120.35,120.69,15815.0,117.2829,117.5947,117.244,117.5752,15815.0
2020-11-24 11:50:00,120.7,120.71,120.39,120.5,15195.0,117.5849,117.5947,117.2829,117.3901,15195.0
2020-11-24 11:55:00,120.49,120.57,120.33,120.42,11781.0,117.3804,117.4583,117.2245,117.3122,11781.0
2020-11-24 12:00:00,120.41,120.42,120.13,120.18,16182.0,117.3024,117.3122,117.0296,117.0784,16182.0
2020-11-24 12:05:00,120.18,120.3,120.08,120.15,19112.0,117.0784,117.1953,116.9809,117.0491,19112.0
2020-11-24 12:10:00,120.15,120.18,120.04,120.04,16350.0,117.0491,117.0784,116.942,116.942,16350.0
2020-11-24 12:15:00,120.06,120.3,119.98,120.23,31642.0,116.9614,117.1953,116.8835,117.1271,31642.0
2020-11-24 12:20:00,120.2,120.34,120.2,120.34,13187.0,117.0978,117.2342,117.0978,117.2342,13187.0
2020-11-24 12:25:00,120.32,120.4,120.25,120.29,9623.0,117.2147,117.2927,117.1465,117.1855,9623.0
2020-11-24 12:30:00,120.32,120.57,120.24,120.57,13270.0,117.2147,117.4583,117.1368,117.4583,13270.0
2020-11-24 12:35:00,120.57,120.75,120.51,120.63,14627.0,117.4583,117.6336,117.3998,117.5167,14627.0
2020-11-24 12:40:00,120.58,120.58,120.32,120.32,10019.0,117.468,117.468,117.2147,117.2147,10019.0
2020-11-24 12:45:00,120.36,120.57,120.32,120.48,16403.0,117.2537,117.4583,117.2147,117.3706,16403.0
2020-11-24 12:50:00,120.49,120.49,120.38,120.41,8024.0,117.3804,117.3804,117.2732,117.3024,8024.0
2020-11-24 12:55:00,120.41,120.46,120.22,120.22,14932.0,117.3024,117.3511,117.1173,117.1173,14932.0
2020-11-24 13:00:00,120.22,120.39,120.22,120.37,17204.0,117.1173,117.2829,117.1173,117.2634,17204.0
2020-11-24 13:05:00,120.38,120.4,120.26,120.33,20326.0,117.2732,117.2927,117.1563,117.2245,20326.0
2020-11-24 13:10:00,120.27,120.29,120.15,120.27,18165.0,117.166,117.1855,117.0491,117.166,18165.0
2020-11-24 13:15:00,120.25,120.25,120.11,120.12,11290.0,117.1465,117.1465,117.0102,117.0199,11290.0
2020-11-24 13:20:00,120.11,120.16,120.05,120.06,17342.0,117.0102,117.0589,116.9517,116.9614,17342.0
2020-11-24 13:25:00,120.03,120.07,119.98,120.07,19043.0,116.9322,116.9712,116.8835,116.9712,19043.0
2020-11-24 13:30:00,120.09,120.15,120.03,120.12,13464.0,116.9907,117.0491,116.9322,117.0199,13464.0
2020-11-24 13:35:00,120.15,120.22,120.1,120.18,12988.0,117.0491,117.1173,117.0004,117.0784,12988.0
2020-11-24 13:40:00,120.17,120.37,120.17,120.23,34540.0,117.0686,117.2634,117.0686,117.1271,34540.0
2020-11-24 13:45:00,120.23,120.26,120.17,120.17,10158.0,117.1271,117.1563,117.0686,117.0686,10158.0
2020-11-24 13:50:00,120.22,120.27,120.14,120.19,13902.0,117.1173,117.166,117.0394,117.0881,13902.0
2020-11-24 13:55:00,120.19,120.25,120.1,120.18,11453.0,117.0881,117.1465,117.0004,117.0784,11453.0
2020-11-24 14:00:00,120.18,120.27,120.09,120.14,12944.0,117.0784,117.166,116.9907,117.0394,12944.0
2020-11-24 14:05:00,120.11,120.16,119.98,120.14,21278.0,117.0102,117.0589,116.8835,117.0394,21278.0
2020-11-24 14:10:00,120.14,120.25,120.09,120.1,18655.0,117.0394,117.1465,116.9907,117.0004,18655.0
2020-11-24 14:15:00,120.09,120.09,119.98,120.0,39769.0,116.9907,116.9907,116.8835,116.903,39769.0
2020-11-24 14:20:00,120.0,120.12,119.98,120.07,17769.0,116.903,117.0199,116.8835,116.9712,17769.0
2020-11-24 14:25:00,120.05,120.17,120.01,120.15,5594.0,116.9517,117.0686,116.9127,117.0491,5594.0
2020-11-24 14:30:00,120.15,120.18,120.05,120.08,16335.0,117.0491,117.0784,116.9517,116.9809,16335.0
2020-11-24 14:35:00,120.09,120.28,120.05,120.26,20485.0,116.9907,117.1758,116.9517,117.1563,20485.0
2020-11-24 14:40:00,120.26,120.28,120.18,120.2,16096.0,117.1563,117.1758,117.0784,117.0978,16096.0
2020-11-24 14:45:00,120.2,120.21,119.74,119.92,31440.0,117.0978,117.1076,116.6497,116.8251,31440.0
2020-11-24 14:50:00,119.91,120.05,119.86,119.93,29019.0,116.8153,116.9517,116.7666,116.8348,29019.0
2020-11-24 14:55:00,119.96,120.05,119.9,120.03,19762.0,116.864,116.9517,116.8056,116.9322,19762.0
2020-11-24 15:00:00,120.03,120.04,119.77,119.97,49462.0,116.9322,116.942,116.6789,116.8738,49462.0
2020-11-24 15:05:00,119.96,120.11,119.84,120.11,54374.0,116.864,117.0102,116.7471,117.0102,54374.0
2020-11-24 15:10:00,120.11,120.22,120.08,120.18,21915.0,117.0102,117.1173,116.9809,117.0784,21915.0
2020-11-24 15:15:00,120.19,120.27,120.14,120.19,30831.0,117.0881,117.166,117.0394,117.0881,30831.0
2020-11-24 15:20:00,120.2,120.31,120.12,120.31,44356.0,117.0978,117.205,117.0199,117.205,44356.0
2020-11-24 15:25:00,120.31,120.33,120.16,120.26,33096.0,117.205,117.2245,117.0589,117.1563,33096.0
2020-11-24 15:30:00,120.26,120.45,120.2,120.45,43942.0,117.1563,117.3414,117.0978,117.3414,43942.0
2020-11-24 15:35:00,120.45,120.53,120.14,120.14,34047.0,117.3414,117.4193,117.0394,117.0394,34047.0
2020-11-24 15:40:00,120.16,120.32,120.16,120.27,41948.0,117.0589,117.2147,117.0589,117.166,41948.0
2020-11-24 15:45:00,120.27,120.36,120.24,120.3,46688.0,117.166,117.2537,117.1368,117.1953,46688.0
2020-11-24 15:50:00,120.3,120.3,120.16,120.24,83094.0,117.1953,117.1953,117.0589,117.1368,83094.0
2020-11-24 15:55:00,120.24,120.29,120.17,120.2,96852.0,117.1368,117.1855,117.0686,117.0978,96852.0
2020-11-25 09:30:00,120.66,123.15,120.55,122.19,109739.0,117.546,119.9717,117.4388,119.0365,109739.0
2020-11-25 09:35:00,122.2,122.9,122.19,122.58,51147.0,119.0462,119.7282,119.0365,119.4164,51147.0
2020-11-25 09:40:00,122.58,123.19,122.54,123.07,54156.0,119.4164,120.0107,119.3774,119.8938,54156.0
2020-11-25 09:45:00,123.11,123.56,122.91,123.32,35670.0,119.9327,120.3711,119.7379,120.1373,35670.0
2020-11-25 09:50:00,123.33,123.44,122.47,122.55,20524.0,120.1471,120.2542,119.3093,119.3872,20524.0
2020-11-25 09:55:00,122.55,122.68,121.99,122.1,27788.0,119.3872,119.5138,118.8416,118.9488,27788.0
2020-11-25 10:00:00,122.09,122.25,121.73,121.93,40818.0,118.9391,119.0949,118.5883,118.7832,40818.0
2020-11-25 10:05:00,121.93,121.97,121.65,121.86,17155.0,118.7832,118.8222,118.5104,118.715,17155.0
2020-11-25 10:10:00,121.86,122.0,121.43,121.84,23334.0,118.715,118.8514,118.2961,118.6955,23334.0
2020-11-25 10:15:00,121.78,121.94,121.42,121.62,11024.0,118.6371,118.7929,118.2864,118.4812,11024.0
2020-11-25 10:20:00,121.63,121.74,121.39,121.43,24161.0,118.4909,118.5981,118.2571,118.2961,24161.0
2020-11-25 10:25:00,121.43,121.61,121.19,121.33,24442.0,118.2961,118.4714,118.0623,118.1987,24442.0
2020-11-25 10:30:00,121.29,121.45,121.22,121.35,16649.0,118.1597,118.3156,118.0915,118.2182,16649.0
2020-11-25 10:35:00,121.3,121.48,121.13,121.28,14201.0,118.1694,118.3448,118.0038,118.15,14201.0
2020-11-25 10:40:00,121.23,121.58,121.17,121.17,42218.0,118.1013,118.4422,118.0428,118.0428,42218.0
2020-11-25 10:45:00,121.13,121.41,121.13,121.37,25406.0,118.0038,118.2766,118.0038,118.2376,25406.0
2020-11-25 10:50:00,121.37,121.38,121.08,121.19,22391.0,118.2376,118.2474,117.9551,118.0623,22391.0
2020-11-25 10:55:00,121.17,121.25,120.84,121.16,19288.0,118.0428,118.1207,117.7213,118.0331,19288.0
2020-11-25 11:00:00,121.2,121.34,121.1,121.14,27362.0,118.072,118.2084,117.9746,118.0136,27362.0
2020-11-25 11:05:00,121.14,121.38,121.02,121.38,46010.0,118.0136,118.2474,117.8967,118.2474,46010.0
2020-11-25 11:10:00,121.4,121.42,121.17,121.31,14808.0,118.2669,118.2864,118.0428,118.1792,14808.0
2020-11-25 11:15:00,121.32,121.5,121.31,121.42,17426.0,118.1889,118.3643,118.1792,118.2864,17426.0
2020-11-25 11:20:00,121.45,121.66,121.43,121.56,14255.0,118.3156,118.5202,118.2961,118.4227,14255.0
2020-11-25 11:25:00,121.55,122.01,121.53,122.0,57568.0,118.413,118.8611,118.3935,118.8514,57568.0
2020-11-25 11:30:00,122.0,122.37,121.94,122.12,32536.0,118.8514,119.2118,118.7929,118.9683,32536.0
2020-11-25 11:35:00,122.15,122.22,121.86,121.91,14671.0,118.9975,119.0657,118.715,118.7637,14671.0
2020-11-25 11:40:00,121.85,121.9,121.68,121.88,11457.0,118.7053,118.754,118.5396,118.7345,11457.0
2020-11-25 11:45:00,121.91,121.91,121.82,121.9,9519.0,118.7637,118.7637,118.676,118.754,9519.0
2020-11-25 11:50:00,121.94,122.05,121.84,121.84,13037.0,118.7929,118.9001,118.6955,118.6955,13037.0
2020-11-25 11:55:00,121.82,121.93,121.53,121.53,14986.0,118.676,118.7832,118.3935,118.3935,14986.0
2020-11-25 12:00:00,121.58,121.65,121.47,121.65,9772.0,118.4422,118.5104,118.3351,118.5104,9772.0
2020-11-25 12:05:00,121.67,121.69,121.55,121.65,10457.0,118.5299,118.5494,118.413,118.5104,10457.0
2020-11-25 12:10:00,121.66,121.86,121.5,121.84,10210.0,118.5202,118.715,118.3643,118.6955,10210.0
2020-11-25 12:15:00,121.91,121.93,121.74,121.75,11036.0,118.7637,118.7832,118.5981,118.6078,11036.0
2020-11-25 12:20:00,121.75,121.79,121.61,121.65,13940.0,118.6078,118.6468,118.4714,118.5104,13940.0
2020-11-25 12:25:00,121.67,121.7,121.45,121.52,10373.0,118.5299,118.5591,118.3156,118.3838,10373.0
2020-11-25 12:30:00,121.57,121.68,121.49,121.65,25208.0,118.4325,118.5396,118.3545,118.5104,25208.0
2020-11-25 12:35:00,121.64,121.79,121.6,121.75,6661.0,118.5007,118.6468,118.4617,118.6078,6661.0
2020-11-25 12:40:00,121.75,121.76,121.67,121.69,10721.0,118.6078,118.6176,118.5299,118.5494,10721.0
2020-11-25 12:45:00,121.75,121.79,121.55,121.57,6458.0,118.6078,118.6468,118.413,118.4325,6458.0
2020-11-25 12:50:00,121.54,121.54,121.39,121.39,14171.0,118.4033,118.4033,118.2571,118.2571,14171.0
2020-11-25 12:55:00,121.4,121.4,121.06,121.06,14746.0,118.2669,118.2669,117.9356,117.9356,14746.0
2020-11-25 13:00:00,121.12,121.26,121.09,121.09,12105.0,117.9941,118.1305,117.9649,117.9649,12105.0
2020-11-25 13:05:00,121.12,121.2,121.04,121.17,12832.0,117.9941,118.072,117.9162,118.0428,12832.0
2020-11-25 13:10:00,121.15,121.21,120.92,121.0,28184.0,118.0233,118.0818,117.7993,117.8772,28184.0
2020-11-25 13:15:00,121.03,121.21,120.82,120.84,19091.0,117.9064,118.0818,117.7018,117.7213,19091.0
2020-11-25 13:20:00,120.88,120.99,120.77,120.87,13622.0,117.7603,117.8674,117.6531,117.7505,13622.0
2020-11-25 13:25:00,120.87,121.14,120.86,121.14,12526.0,117.7505,118.0136,117.7408,118.0136,12526.0
2020-11-25 13:30:00,121.13,121.23,121.05,121.17,12299.0,118.0038,118.1013,117.9259,118.0428,12299.0
2020-11-25 13:35:00,121.18,121.34,121.18,121.25,9703.0,118.0525,118.2084,118.0525,118.1207,9703.0
2020-11-25 13:40:00,121.22,121.28,121.19,121.26,5683.0,118.0915,118.15,118.0623,118.1305,5683.0
2020-11-25 13:45:00,121.23,121.36,121.13,121.36,5674.0,118.1013,118.2279,118.0038,118.2279,5674.0
2020-11-25 13:50:00,121.33,121.59,121.32,121.59,9216.0,118.1987,118.452,118.1889,118.452,9216.0
2020-11-25 13:55:00,121.61,121.66,121.54,121.55,6414.0,118.4714,118.5202,118.4033,118.413,6414.0
2020-11-25 14:00:00,121.53,121.61,121.34,121.39,10412.0,118.3935,118.4714,118.2084,118.2571,10412.0
2020-11-25 14:05:00,121.37,121.43,121.33,121.36,9639.0,118.2376,118.2961,118.1987,118.2279,9639.0
2020-11-25 14:10:00,121.38,121.38,121.22,121.28,9047.0,118.2474,118.2474,118.0915,118.15,9047.0
2020-11-25 14:15:00,121.28,121.37,121.25,121.36,9836.0,118.15,118.2376,118.1207,118.2279,9836.0
2020-11-25 14:20:00,121.38,121.45,121.3,121.33,10428.0,118.2474,118.3156,118.1694,118.1987,10428.0
2020-11-25 14:25:00,121.32,121.4,121.23,121.23,11125.0,118.1889,118.2669,118.1013,118.1013,11125.0
2020-11-25 14:30:00,121.25,121.32,121.23,121.32,8334.0,118.1207,118.1889,118.1013,118.1889,8334.0
2020-11-25 14:35:00,121.32,121.32,121.23,121.28,11328.0,118.1889,118.1889,118.1013,118.15,11328.0
2020-11-25 14:40:00,121.28,121.28,121.11,121.11,6556.0,118.15,118.15,117.9844,117.9844,6556.0
2020-11-25 14:45:00,121.13,121.28,121.13,121.23,10341.0,118.0038,118.15,118.0038,118.1013,10341.0
2020-11-25 14:50:00,121.22,121.52,121.19,121.48,44366.0,118.0915,118.3838,118.0623,118.3448,44366.0
2020-11-25 14:55:00,121.51,121.54,121.36,121.36,17368.0,118.374,118.4033,118.2279,118.2279,17368.0
2020-11-25 15:00:00,121.38,121.43,121.25,121.38,22048.0,118.2474,118.2961,118.1207,118.2474,22048.0
2020-11-25 15:05:00,121.35,121.42,121.28,121.39,28118.0,118.2182,118.2864,118.15,118.2571,28118.0
2020-11-25 15:10:00,121.38,121.72,121.37,121.64,96314.0,118.2474,118.5786,118.2376,118.5007,96314.0
2020-11-25 15:15:00,121.65,121.65,121.52,121.55,17289.0,118.5104,118.5104,118.3838,118.413,17289.0
2020-11-25 15:20:00,121.55,121.58,121.41,121.48,21417.0,118.413,118.4422,118.2766,118.3448,21417.0
2020-11-25 15:25:00,121.5,121.55,121.44,121.48,34602.0,118.3643,118.413,118.3058,118.3448,34602.0
2020-11-25 15:30:00,121.49,121.54,121.39,121.4,17585.0,118.3545,118.4033,118.2571,118.2669,17585.0
2020-11-25 15:35:00,121.39,121.5,121.33,121.38,26722.0,118.2571,118.3643,118.1987,118.2474,26722.0
2020-11-25 15:40:00,121.37,121.4,121.33,121.38,32205.0,118.2376,118.2669,118.1987,118.2474,32205.0
2020-11-25 15:45:00,121.37,121.45,121.34,121.38,32914.0,118.2376,118.3156,118.2084,118.2474,32914.0
2020-11-25 15:50:00,121.37,121.44,121.26,121.37,48393.0,118.2376,118.3058,118.1305,118.2376,48393.0
2020-11-25 15:55:00,121.38,121.58,121.34,121.51,91232.0,118.2474,118.4422,118.2084,118.374,91232.0
2020-11-27 09:30:00,123.49,123.62,122.56,123.06,119917.0,120.3029,120.4296,119.3969,119.884,119917.0
2020-11-27 09:35:00,123.06,123.52,122.46,122.77,34913.0,119.884,120.3322,119.2995,119.6015,34913.0
2020-11-27 09:40:00,122.69,122.85,122.41,122.85,29766.0,119.5236,119.6794,119.2508,119.6794,29766.0
2020-11-27 09:45:00,122.96,123.55,122.89,123.52,18857.0,119.7866,120.3614,119.7184,120.3322,18857.0
2020-11-27 09:50:00,123.5,123.65,123.13,123.42,28511.0,120.3127,120.4588,119.9522,120.2347,28511.0
2020-11-27 09:55:00,123.42,123.95,123.42,123.93,32110.0,120.2347,120.7511,120.2347,120.7316,32110.0
2020-11-27 10:00:00,123.9,123.9,123.2,123.31,38566.0,120.7023,120.7023,120.0204,120.1276,38566.0
2020-11-27 10:05:00,123.34,123.93,123.33,123.93,23277.0,120.1568,120.7316,120.1471,120.7316,23277.0
2020-11-27 10:10:00,123.97,123.98,123.79,123.81,22660.0,120.7705,120.7803,120.5952,120.6147,22660.0
2020-11-27 10:15:00,123.85,124.18,123.84,124.12,25592.0,120.6536,120.9751,120.6439,120.9167,25592.0
2020-11-27 10:20:00,124.12,124.39,124.1,124.24,31776.0,120.9167,121.1797,120.8972,121.0336,31776.0
2020-11-27 10:25:00,124.27,124.55,124.26,124.47,25057.0,121.0628,121.3356,121.0531,121.2576,25057.0
2020-11-27 10:30:00,124.54,124.78,124.5,124.69,24637.0,121.3258,121.5596,121.2869,121.472,24637.0
2020-11-27 10:35:00,124.69,124.75,124.47,124.54,22953.0,121.472,121.5304,121.2576,121.3258,22953.0
2020-11-27 10:40:00,124.52,124.57,124.24,124.24,17928.0,121.3063,121.3551,121.0336,121.0336,17928.0
2020-11-27 10:45:00,124.27,124.3,123.94,123.96,17116.0,121.0628,121.092,120.7413,120.7608,17116.0
2020-11-27 10:50:00,123.94,123.94,123.67,123.9,16827.0,120.7413,120.7413,120.4783,120.7023,16827.0
2020-11-27 10:55:00,123.9,124.09,123.86,124.09,13979.0,120.7023,120.8874,120.6634,120.8874,13979.0
2020-11-27 11:00:00,124.13,124.44,124.13,124.39,20671.0,120.9264,121.2284,120.9264,121.1797,20671.0
2020-11-27 11:05:00,124.37,124.4,124.18,124.26,16536.0,121.1602,121.1894,120.9751,121.0531,16536.0
2020-11-27 11:10:00,124.25,124.41,124.13,124.23,18790.0,121.0433,121.1992,120.9264,121.0238,18790.0
2020-11-27 11:15:00,124.19,124.61,124.19,124.3,144515.0,120.9849,121.394,120.9849,121.092,144515.0
2020-11-27 11:20:00,124.28,124.38,124.11,124.24,19785.0,121.0725,121.17,120.9069,121.0336,19785.0
2020-11-27 11:25:00,124.24,124.76,124.17,124.58,138894.0,121.0336,121.5402,120.9654,121.3648,138894.0
2020-11-27 11:30:00,124.57,125.0,124.48,124.77,158366.0,121.3551,121.774,121.2674,121.5499,158366.0
2020-11-27 11:35:00,124.77,124.77,124.51,124.54,20350.0,121.5499,121.5499,121.2966,121.3258,20350.0
2020-11-27 11:40:00,124.54,124.56,124.32,124.36,19649.0,121.3258,121.3453,121.1115,121.1505,19649.0
2020-11-27 11:45:00,124.36,124.47,124.16,124.28,26053.0,121.1505,121.2576,120.9556,121.0725,26053.0
2020-11-27 11:50:00,124.27,124.43,124.1,124.37,17082.0,121.0628,121.2187,120.8972,121.1602,17082.0
2020-11-27 11:55:00,124.41,124.47,124.13,124.24,18077.0,121.1992,121.2576,120.9264,121.0336,18077.0
2020-11-27 12:00:00,124.24,124.48,124.15,124.35,22798.0,121.0336,121.2674,120.9459,121.1407,22798.0
2020-11-27 12:05:00,124.36,124.5,124.09,124.09,22241.0,121.1505,121.2869,120.8874,120.8874,22241.0
2020-11-27 12:10:00,124.12,124.19,123.89,123.89,18320.0,120.9167,120.9849,120.6926,120.6926,18320.0
2020-11-27 12:15:00,123.9,124.07,123.86,123.98,13198.0,120.7023,120.868,120.6634,120.7803,13198.0
2020-11-27 12:20:00,123.96,124.06,123.82,124.01,16123.0,120.7608,120.8582,120.6244,120.8095,16123.0
2020-11-27 12:25:00,124.03,124.17,123.98,124.02,15692.0,120.829,120.9654,120.7803,120.8192,15692.0
2020-11-27 12:30:00,123.96,124.2,123.9,124.19,20481.0,120.7608,120.9946,120.7023,120.9849,20481.0
2020-11-27 12:35:00,124.18,124.28,124.13,124.2,22984.0,120.9751,121.0725,120.9264,120.9946,22984.0
2020-11-27 12:40:00,124.19,124.55,124.19,124.52,35401.0,120.9849,121.3356,120.9849,121.3063,35401.0
2020-11-27 12:45:00,124.52,124.55,124.41,124.5,18703.0,121.3063,121.3356,121.1992,121.2869,18703.0
2020-11-27 12:50:00,124.5,124.58,124.19,124.19,57898.0,121.2869,121.3648,120.9849,120.9849,57898.0
2020-11-27 12:55:00,124.23,124.44,124.14,124.17,87898.0,121.0238,121.2284,120.9362,120.9654,87898.0
2020-11-30 09:30:00,124.77,124.77,123.27,123.78,81379.0,121.5499,121.5499,120.0886,120.5854,81379.0
2020-11-30 09:35:00,123.64,124.97,123.44,124.82,48405.0,120.4491,121.7447,120.2542,121.5986,48405.0
2020-11-30 09:40:00,124.65,124.88,124.33,124.35,29438.0,121.433,121.6571,121.1212,121.1407,29438.0
2020-11-30 09:45:00,124.32,124.52,124.07,124.47,36925.0,121.1115,121.3063,120.868,121.2576,36925.0
2020-11-30 09:50:00,124.5,124.91,124.46,124.8,23451.0,121.2869,121.6863,121.2479,121.5791,23451.0
2020-11-30 09:55:00,124.75,125.42,124.71,125.12,37170.0,121.5304,122.1831,121.4914,121.8909,37170.0
2020-11-30 10:00:00,125.17,125.57,125.04,125.54,22676.0,121.9396,122.3292,121.8129,122.3,22676.0
2020-11-30 10:05:00,125.65,125.82,125.46,125.63,28697.0,122.4072,122.5728,122.2221,122.3877,28697.0
2020-11-30 10:10:00,125.58,125.89,125.43,125.63,37423.0,122.339,122.641,122.1929,122.3877,37423.0
2020-11-30 10:15:00,125.54,126.03,125.5,125.86,31159.0,122.3,122.7774,122.2611,122.6118,31159.0
2020-11-30 10:20:00,125.82,125.98,125.69,125.92,31367.0,122.5728,122.7287,122.4461,122.6702,31367.0
2020-11-30 10:25:00,125.91,126.35,125.9,126.02,31488.0,122.6605,123.0891,122.6507,122.7676,31488.0
2020-11-30 10:30:00,126.01,126.05,125.54,125.63,27469.0,122.7579,122.7969,122.3,122.3877,27469.0
2020-11-30 10:35:00,125.71,125.71,125.25,125.42,17885.0,122.4656,122.4656,122.0175,122.1831,17885.0
2020-11-30 10:40:00,125.39,125.47,124.96,124.97,17432.0,122.1539,122.2318,121.735,121.7447,17432.0
2020-11-30 10:45:00,124.87,125.0,124.63,124.82,21926.0,121.6473,121.774,121.4135,121.5986,21926.0
2020-11-30 10:50:00,124.82,125.09,124.81,125.08,14672.0,121.5986,121.8616,121.5889,121.8519,14672.0
2020-11-30 10:55:00,125.09,125.26,125.0,125.09,16053.0,121.8616,122.0272,121.774,121.8616,16053.0
2020-11-30 11:00:00,125.09,125.45,125.0,125.39,20328.0,121.8616,122.2123,121.774,122.1539,20328.0
2020-11-30 11:05:00,125.47,125.62,125.3,125.59,18598.0,122.2318,122.378,122.0662,122.3487,18598.0
2020-11-30 11:10:00,125.56,125.7,125.53,125.53,18733.0,122.3195,122.4559,122.2903,122.2903,18733.0
2020-11-30 11:15:00,125.47,126.13,125.46,125.96,27776.0,122.2318,122.8748,122.2221,122.7092,27776.0
2020-11-30 11:20:00,125.98,126.14,125.83,126.1,31565.0,122.7287,122.8845,122.5825,122.8456,31565.0
2020-11-30 11:25:00,126.11,126.33,125.89,126.14,31079.0,122.8553,123.0696,122.641,122.8845,31079.0
2020-11-30 11:30:00,126.09,126.2,125.86,125.86,28800.0,122.8358,122.943,122.6118,122.6118,28800.0
2020-11-30 11:35:00,125.82,126.18,125.76,126.13,23192.0,122.5728,122.9235,122.5143,122.8748,23192.0
2020-11-30 11:40:00,126.13,126.4,126.11,126.31,26928.0,122.8748,123.1378,122.8553,123.0501,26928.0
2020-11-30 11:45:00,126.31,126.5,125.92,125.92,47953.0,123.0501,123.2352,122.6702,122.6702,47953.0
2020-11-30 11:50:00,125.93,126.2,125.7,126.2,20678.0,122.68,122.943,122.4559,122.943,20678.0
2020-11-30 11:55:00,126.2,126.3,125.91,126.07,19023.0,122.943,123.0404,122.6605,122.8163,19023.0
2020-11-30 12:00:00,126.04,126.37,126.04,126.36,22098.0,122.7871,123.1086,122.7871,123.0989,22098.0
2020-11-30 12:05:00,126.33,126.54,126.33,126.38,24866.0,123.0696,123.2742,123.0696,123.1183,24866.0
2020-11-30 12:10:00,126.4,126.56,126.2,126.4,21423.0,123.1378,123.2937,122.943,123.1378,21423.0
2020-11-30 12:15:00,126.4,126.74,126.4,126.7,15236.0,123.1378,123.469,123.1378,123.4301,15236.0
2020-11-30 12:20:00,126.73,126.8,126.56,126.8,27262.0,123.4593,123.5275,123.2937,123.5275,27262.0
2020-11-30 12:25:00,126.81,127.04,126.8,127.0,29793.0,123.5372,123.7613,123.5275,123.7223,29793.0
2020-11-30 12:30:00,127.03,127.03,126.75,126.75,23002.0,123.7516,123.7516,123.4788,123.4788,23002.0
2020-11-30 12:35:00,126.75,126.8,126.49,126.62,16191.0,123.4788,123.5275,123.2255,123.3521,16191.0
2020-11-30 12:40:00,126.6,126.88,126.6,126.66,21130.0,123.3327,123.6054,123.3327,123.3911,21130.0
2020-11-30 12:45:00,126.67,126.67,126.44,126.56,16168.0,123.4009,123.4009,123.1768,123.2937,16168.0
2020-11-30 12:50:00,126.53,126.81,126.49,126.8,22481.0,123.2645,123.5372,123.2255,123.5275,22481.0
2020-11-30 12:55:00,126.8,126.93,126.8,126.89,22792.0,123.5275,123.6541,123.5275,123.6152,22792.0
2020-11-30 13:00:00,126.9,127.14,126.89,127.11,32500.0,123.6249,123.8587,123.6152,123.8295,32500.0
2020-11-30 13:05:00,127.11,127.22,127.01,127.14,24216.0,123.8295,123.9367,123.7321,123.8587,24216.0
2020-11-30 13:10:00,127.14,127.37,127.13,127.31,25536.0,123.8587,124.0828,123.849,124.0243,25536.0
2020-11-30 13:15:00,127.3,127.46,127.29,127.42,22306.0,124.0146,124.1705,124.0049,124.1315,22306.0
2020-11-30 13:20:00,127.42,127.51,127.27,127.3,86005.0,124.1315,124.2192,123.9854,124.0146,86005.0
2020-11-30 13:25:00,127.3,127.49,127.23,127.24,21051.0,124.0146,124.1997,123.9464,123.9561,21051.0
2020-11-30 13:30:00,127.27,127.4,127.0,127.08,17452.0,123.9854,124.112,123.7223,123.8003,17452.0
2020-11-30 13:35:00,127.1,127.4,127.1,127.4,20325.0,123.8198,124.112,123.8198,124.112,20325.0
2020-11-30 13:40:00,127.41,127.41,127.27,127.35,17921.0,124.1218,124.1218,123.9854,124.0633,17921.0
2020-11-30 13:45:00,127.33,127.68,127.29,127.57,26125.0,124.0438,124.3848,124.0049,124.2776,26125.0
2020-11-30 13:50:00,127.57,127.86,127.56,127.8,23970.0,124.2776,124.5601,124.2679,124.5017,23970.0
2020-11-30 13:55:00,127.78,127.82,127.68,127.74,23355.0,124.4822,124.5212,124.3848,124.4432,23355.0
2020-11-30 14:00:00,127.79,127.79,127.5,127.64,17533.0,124.492,124.492,124.2094,124.3458,17533.0
2020-11-30 14:05:00,127.67,127.92,127.66,127.9,18649.0,124.375,124.6186,124.3653,124.5991,18649.0
2020-11-30 14:10:00,127.9,127.93,127.66,127.93,22427.0,124.5991,124.6283,124.3653,124.6283,22427.0
2020-11-30 14:15:00,127.94,127.98,127.79,127.98,17297.0,124.6381,124.677,124.492,124.677,17297.0
2020-11-30 14:20:00,127.94,128.05,127.8,127.84,30574.0,124.6381,124.7452,124.5017,124.5407,30574.0
2020-11-30 14:25:00,127.85,128.1,127.8,127.87,61684.0,124.5504,124.794,124.5017,124.5699,61684.0
2020-11-30 14:30:00,127.87,128.02,127.81,128.01,14938.0,124.5699,124.716,124.5114,124.7063,14938.0
2020-11-30 14:35:00,128.02,128.17,127.94,128.14,33577.0,124.716,124.8621,124.6381,124.8329,33577.0
2020-11-30 14:40:00,128.15,128.21,128.04,128.18,19281.0,124.8427,124.9011,124.7355,124.8719,19281.0
2020-11-30 14:45:00,128.14,128.28,128.1,128.28,20217.0,124.8329,124.9693,124.794,124.9693,20217.0
2020-11-30 14:50:00,128.28,128.39,128.21,128.28,26948.0,124.9693,125.0765,124.9011,124.9693,26948.0
2020-11-30 14:55:00,128.31,128.4,128.25,128.27,23913.0,124.9985,125.0862,124.9401,124.9596,23913.0
2020-11-30 15:00:00,128.3,128.3,127.64,127.66,52426.0,124.9888,124.9888,124.3458,124.3653,52426.0
2020-11-30 15:05:00,127.65,127.67,127.27,127.37,41300.0,124.3556,124.375,123.9854,124.0828,41300.0
2020-11-30 15:10:00,127.37,127.37,127.08,127.16,31283.0,124.0828,124.0828,123.8003,123.8782,31283.0
2020-11-30 15:15:00,127.17,127.39,127.09,127.35,22395.0,123.888,124.1023,123.81,124.0633,22395.0
2020-11-30 15:20:00,127.37,127.62,127.37,127.54,30203.0,124.0828,124.3263,124.0828,124.2484,30203.0
2020-11-30 15:25:00,127.57,127.62,127.13,127.14,16764.0,124.2776,124.3263,123.849,123.8587,16764.0
2020-11-30 15:30:00,127.2,127.58,127.18,127.54,36034.0,123.9172,124.2874,123.8977,124.2484,36034.0
2020-11-30 15:35:00,127.53,127.74,127.38,127.73,53720.0,124.2387,124.4432,124.0925,124.4335,53720.0
2020-11-30 15:40:00,127.73,127.73,127.4,127.54,100360.0,124.4335,124.4335,124.112,124.2484,100360.0
2020-11-30 15:45:00,127.54,127.77,127.47,127.62,62657.0,124.2484,124.4725,124.1802,124.3263,62657.0
2020-11-30 15:50:00,127.62,128.15,127.62,128.07,109377.0,124.3263,124.8427,124.3263,124.7647,109377.0
2020-11-30 15:55:00,128.04,128.04,127.65,127.94,284501.0,124.7355,124.7355,124.3556,124.6381,284501.0
2020-12-01 09:30:00,127.78,128.0,126.13,126.63,140003.0,124.6485,124.8631,123.039,123.5267,140003.0
2020-12-01 09:35:00,126.66,126.88,125.83,125.83,39345.0,123.556,123.7706,122.7463,122.7463,39345.0
2020-12-01 09:40:00,125.91,126.77,125.9,126.47,31872.0,122.8244,123.6633,122.8146,123.3706,31872.0
2020-12-01 09:45:00,126.55,126.58,125.96,126.39,22593.0,123.4487,123.4779,122.8731,123.2926,22593.0
2020-12-01 09:50:00,126.4,126.77,126.23,126.7,21577.0,123.3023,123.6633,123.1365,123.595,21577.0
2020-12-01 09:55:00,126.71,126.71,125.76,126.1,45787.0,123.6047,123.6047,122.678,123.0097,45787.0
2020-12-01 10:00:00,126.1,126.44,125.85,126.17,36620.0,123.0097,123.3414,122.7658,123.078,36620.0
2020-12-01 10:05:00,126.12,126.51,126.07,126.44,18620.0,123.0292,123.4096,122.9804,123.3414,18620.0
2020-12-01 10:10:00,126.41,126.41,126.02,126.18,16907.0,123.3121,123.3121,122.9317,123.0877,16907.0
2020-12-01 10:15:00,126.23,126.55,125.97,126.4,15743.0,123.1365,123.4487,122.8829,123.3023,15743.0
2020-12-01 10:20:00,126.41,126.7,126.33,126.36,21757.0,123.3121,123.595,123.2341,123.2633,21757.0
2020-12-01 10:25:00,126.3,126.79,126.25,126.73,19396.0,123.2048,123.6828,123.156,123.6243,19396.0
2020-12-01 10:30:00,126.68,126.9,126.66,126.8,18197.0,123.5755,123.7901,123.556,123.6925,18197.0
2020-12-01 10:35:00,126.81,126.86,126.32,126.32,18302.0,123.7023,123.7511,123.2243,123.2243,18302.0
2020-12-01 10:40:00,126.33,126.39,126.14,126.25,15859.0,123.2341,123.2926,123.0487,123.156,15859.0
2020-12-01 10:45:00,126.25,126.34,126.21,126.3,17933.0,123.156,123.2438,123.117,123.2048,17933.0
2020-12-01 10:50:00,126.31,126.35,125.84,125.84,29059.0,123.2145,123.2536,122.7561,122.7561,29059.0
2020-12-01 10:55:00,125.83,125.87,125.66,125.71,21187.0,122.7463,122.7853,122.5805,122.6293,21187.0
2020-12-01 11:00:00,125.72,126.15,125.72,126.02,16355.0,122.639,123.0585,122.639,122.9317,16355.0
2020-12-01 11:05:00,126.0,126.33,125.96,126.26,13504.0,122.9121,123.2341,122.8731,123.1658,13504.0
2020-12-01 11:10:00,126.25,126.48,126.23,126.34,14021.0,123.156,123.3804,123.1365,123.2438,14021.0
2020-12-01 11:15:00,126.3,126.35,126.1,126.2,11033.0,123.2048,123.2536,123.0097,123.1072,11033.0
2020-12-01 11:20:00,126.16,126.16,125.94,125.97,12940.0,123.0682,123.0682,122.8536,122.8829,12940.0
2020-12-01 11:25:00,125.96,126.18,125.88,126.18,8830.0,122.8731,123.0877,122.7951,123.0877,8830.0
2020-12-01 11:30:00,126.19,126.24,126.01,126.24,11887.0,123.0975,123.1463,122.9219,123.1463,11887.0
2020-12-01 11:35:00,126.23,126.37,126.06,126.27,9400.0,123.1365,123.2731,122.9707,123.1755,9400.0
2020-12-01 11:40:00,126.3,126.76,126.29,126.66,15670.0,123.2048,123.6535,123.195,123.556,15670.0
2020-12-01 11:45:00,126.65,126.67,126.18,126.34,12861.0,123.5462,123.5657,123.0877,123.2438,12861.0
2020-12-01 11:50:00,126.41,126.5,126.27,126.27,16057.0,123.3121,123.3999,123.1755,123.1755,16057.0
2020-12-01 11:55:00,126.33,126.58,126.32,126.54,8479.0,123.2341,123.4779,123.2243,123.4389,8479.0
2020-12-01 12:00:00,126.54,126.63,126.45,126.61,14015.0,123.4389,123.5267,123.3511,123.5072,14015.0
2020-12-01 12:05:00,126.64,126.82,126.56,126.81,7249.0,123.5365,123.7121,123.4584,123.7023,7249.0
2020-12-01 12:10:00,126.8,127.11,126.77,127.07,22491.0,123.6925,123.9949,123.6633,123.9559,22491.0
2020-12-01 12:15:00,127.09,127.28,127.07,127.26,18998.0,123.9754,124.1608,123.9559,124.1413,18998.0
2020-12-01 12:20:00,127.25,127.42,127.24,127.31,18198.0,124.1315,124.2973,124.1218,124.19,18198.0
2020-12-01 12:25:00,127.35,127.56,127.35,127.46,18305.0,124.2291,124.4339,124.2291,124.3364,18305.0
2020-12-01 12:30:00,127.43,127.59,127.38,127.47,19848.0,124.3071,124.4632,124.2583,124.3461,19848.0
2020-12-01 12:35:00,127.43,127.43,127.2,127.21,19450.0,124.3071,124.3071,124.0827,124.0925,19450.0
2020-12-01 12:40:00,127.16,127.16,126.91,127.07,9945.0,124.0437,124.0437,123.7998,123.9559,9945.0
2020-12-01 12:45:00,127.04,127.07,126.96,127.05,8024.0,123.9267,123.9559,123.8486,123.9364,8024.0
2020-12-01 12:50:00,127.05,127.22,126.99,127.22,18548.0,123.9364,124.1022,123.8779,124.1022,18548.0
2020-12-01 12:55:00,127.24,127.31,127.09,127.09,8727.0,124.1218,124.19,123.9754,123.9754,8727.0
2020-12-01 13:00:00,127.14,127.14,127.0,127.03,9209.0,124.0242,124.0242,123.8876,123.9169,9209.0
2020-12-01 13:05:00,127.03,127.12,126.92,127.1,15698.0,123.9169,124.0047,123.8096,123.9852,15698.0
2020-12-01 13:10:00,127.1,127.22,127.09,127.14,7766.0,123.9852,124.1022,123.9754,124.0242,7766.0
2020-12-01 13:15:00,127.17,127.29,127.14,127.25,10595.0,124.0535,124.1705,124.0242,124.1315,10595.0
2020-12-01 13:20:00,127.24,127.39,127.22,127.34,6670.0,124.1218,124.2681,124.1022,124.2193,6670.0
2020-12-01 13:25:00,127.36,127.5,127.35,127.5,7000.0,124.2388,124.3754,124.2291,124.3754,7000.0
2020-12-01 13:30:00,127.48,127.48,126.79,127.0,30093.0,124.3559,124.3559,123.6828,123.8876,30093.0
2020-12-01 13:35:00,127.06,127.08,126.96,126.96,5907.0,123.9462,123.9657,123.8486,123.8486,5907.0
2020-12-01 13:40:00,126.95,127.02,126.76,126.79,12249.0,123.8389,123.9071,123.6535,123.6828,12249.0
2020-12-01 13:45:00,126.8,127.14,126.75,127.12,10906.0,123.6925,124.0242,123.6438,124.0047,10906.0
2020-12-01 13:50:00,127.1,127.28,127.08,127.26,12575.0,123.9852,124.1608,123.9657,124.1413,12575.0
2020-12-01 13:55:00,127.24,127.26,127.15,127.23,10076.0,124.1218,124.1413,124.034,124.112,10076.0
2020-12-01 14:00:00,127.19,127.24,127.03,127.1,7984.0,124.073,124.1218,123.9169,123.9852,7984.0
2020-12-01 14:05:00,127.12,127.17,127.07,127.16,8636.0,124.0047,124.0535,123.9559,124.0437,8636.0
2020-12-01 14:10:00,127.16,127.19,127.07,127.1,5733.0,124.0437,124.073,123.9559,123.9852,5733.0
2020-12-01 14:15:00,127.04,127.14,127.0,127.05,7119.0,123.9267,124.0242,123.8876,123.9364,7119.0
2020-12-01 14:20:00,127.07,127.27,126.99,127.23,15472.0,123.9559,124.151,123.8779,124.112,15472.0
2020-12-01 14:25:00,127.25,127.54,127.25,127.51,17411.0,124.1315,124.4144,124.1315,124.3851,17411.0
2020-12-01 14:30:00,127.48,127.48,127.25,127.25,6366.0,124.3559,124.3559,124.1315,124.1315,6366.0
2020-12-01 14:35:00,127.17,127.23,127.11,127.11,7584.0,124.0535,124.112,123.9949,123.9949,7584.0
2020-12-01 14:40:00,127.12,127.22,127.11,127.18,9147.0,124.0047,124.1022,123.9949,124.0632,9147.0
2020-12-01 14:45:00,127.17,127.3,127.15,127.25,8851.0,124.0535,124.1803,124.034,124.1315,8851.0
2020-12-01 14:50:00,127.21,127.22,126.88,126.88,8890.0,124.0925,124.1022,123.7706,123.7706,8890.0
2020-12-01 14:55:00,126.92,127.0,126.86,127.0,9235.0,123.8096,123.8876,123.7511,123.8876,9235.0
2020-12-01 15:00:00,126.99,127.2,126.98,127.13,14452.0,123.8779,124.0827,123.8681,124.0145,14452.0
2020-12-01 15:05:00,127.13,127.17,126.98,127.01,11313.0,124.0145,124.0535,123.8681,123.8974,11313.0
2020-12-01 15:10:00,126.98,127.27,126.96,127.23,20411.0,123.8681,124.151,123.8486,124.112,20411.0
2020-12-01 15:15:00,127.24,127.25,127.02,127.03,15571.0,124.1218,124.1315,123.9071,123.9169,15571.0
2020-12-01 15:20:00,127.02,127.25,127.01,127.25,14222.0,123.9071,124.1315,123.8974,124.1315,14222.0
2020-12-01 15:25:00,127.26,127.42,127.25,127.42,12563.0,124.1413,124.2973,124.1315,124.2973,12563.0
2020-12-01 15:30:00,127.43,127.43,127.11,127.11,15995.0,124.3071,124.3071,123.9949,123.9949,15995.0
2020-12-01 15:35:00,127.14,127.42,127.14,127.36,25121.0,124.0242,124.2973,124.0242,124.2388,25121.0
2020-12-01 15:40:00,127.34,127.37,127.25,127.37,21005.0,124.2193,124.2486,124.1315,124.2486,21005.0
2020-12-01 15:45:00,127.35,127.4,127.22,127.28,26112.0,124.2291,124.2778,124.1022,124.1608,26112.0
2020-12-01 15:50:00,127.26,127.52,127.16,127.37,75092.0,124.1413,124.3949,124.0437,124.2486,75092.0
2020-12-01 15:55:00,127.37,127.4,127.16,127.33,82424.0,124.2486,124.2778,124.0437,124.2096,82424.0
2020-12-02 09:30:00,127.03,127.9,126.48,126.83,63235.0,123.9169,124.7656,123.3804,123.7218,63235.0
2020-12-02 09:35:00,126.95,127.86,126.82,127.38,37281.0,123.8389,124.7266,123.7121,124.2583,37281.0
2020-12-02 09:40:00,127.38,127.62,126.88,126.88,15764.0,124.2583,124.4924,123.7706,123.7706,15764.0
2020-12-02 09:45:00,127.03,127.48,126.94,127.17,19185.0,123.9169,124.3559,123.8291,124.0535,19185.0
2020-12-02 09:50:00,127.11,127.37,126.94,127.33,19908.0,123.9949,124.2486,123.8291,124.2096,19908.0
2020-12-02 09:55:00,127.33,127.7,127.32,127.53,13152.0,124.2096,124.5705,124.1998,124.4047,13152.0
2020-12-02 10:00:00,127.53,127.99,127.5,127.98,11410.0,124.4047,124.8534,124.3754,124.8436,11410.0
2020-12-02 10:05:00,127.99,128.43,127.97,128.33,22206.0,124.8534,125.2826,124.8339,125.185,22206.0
2020-12-02 10:10:00,128.35,128.55,128.19,128.34,14107.0,125.2046,125.3997,125.0485,125.1948,14107.0
2020-12-02 10:15:00,128.26,128.35,127.93,128.31,31346.0,125.1168,125.2046,124.7948,125.1655,31346.0
2020-12-02 10:20:00,128.41,128.46,127.96,128.08,7972.0,125.2631,125.3119,124.8241,124.9412,7972.0
2020-12-02 10:25:00,128.05,128.34,128.04,128.08,7999.0,124.9119,125.1948,124.9022,124.9412,7999.0
2020-12-02 10:30:00,128.0,128.29,128.0,128.28,2531.0,124.8631,125.146,124.8631,125.1363,2531.0
2020-12-02 10:35:00,128.32,128.46,128.08,128.46,20024.0,125.1753,125.3119,124.9412,125.3119,20024.0
2020-12-02 10:40:00,128.5,128.66,128.45,128.57,13056.0,125.3509,125.507,125.3021,125.4192,13056.0
2020-12-02 10:45:00,128.57,128.61,128.3,128.5,23112.0,125.4192,125.4582,125.1558,125.3509,23112.0
2020-12-02 10:50:00,128.5,128.72,128.38,128.67,13605.0,125.3509,125.5655,125.2338,125.5167,13605.0
2020-12-02 10:55:00,128.67,128.9,128.62,128.86,11856.0,125.5167,125.7411,125.4679,125.7021,11856.0
2020-12-02 11:00:00,128.88,129.04,128.85,128.86,20934.0,125.7216,125.8776,125.6923,125.7021,20934.0
2020-12-02 11:05:00,128.82,128.82,128.58,128.81,9271.0,125.663,125.663,125.4289,125.6533,9271.0
2020-12-02 11:10:00,128.88,128.99,128.76,128.84,11588.0,125.7216,125.8289,125.6045,125.6825,11588.0
2020-12-02 11:15:00,128.8,129.04,128.72,128.99,17319.0,125.6435,125.8776,125.5655,125.8289,17319.0
2020-12-02 11:20:00,129.02,129.14,129.0,129.14,10231.0,125.8581,125.9752,125.8386,125.9752,10231.0
2020-12-02 11:25:00,129.11,129.14,128.79,128.84,13907.0,125.9459,125.9752,125.6338,125.6825,13907.0
2020-12-02 11:30:00,128.84,128.86,128.57,128.63,10965.0,125.6825,125.7021,125.4192,125.4777,10965.0
2020-12-02 11:35:00,128.6,128.77,128.6,128.7,5330.0,125.4484,125.6143,125.4484,125.546,5330.0
2020-12-02 11:40:00,128.79,128.99,128.79,128.99,9862.0,125.6338,125.8289,125.6338,125.8289,9862.0
2020-12-02 11:45:00,129.0,129.2,128.92,129.02,10843.0,125.8386,126.0337,125.7606,125.8581,10843.0
2020-12-02 11:50:00,129.0,129.5,128.98,129.47,44954.0,125.8386,126.3264,125.8191,126.2971,44954.0
2020-12-02 11:55:00,129.49,129.75,129.33,129.38,18799.0,126.3166,126.5702,126.1605,126.2093,18799.0
2020-12-02 12:00:00,129.32,129.38,129.17,129.21,26121.0,126.1508,126.2093,126.0045,126.0435,26121.0
2020-12-02 12:05:00,129.21,129.26,128.98,129.25,17263.0,126.0435,126.0923,125.8191,126.0825,17263.0
2020-12-02 12:10:00,129.23,129.26,129.11,129.2,12535.0,126.063,126.0923,125.9459,126.0337,12535.0
2020-12-02 12:15:00,129.15,129.15,128.96,129.0,9000.0,125.985,125.985,125.7996,125.8386,9000.0
2020-12-02 12:20:00,128.99,129.09,128.96,129.04,17803.0,125.8289,125.9264,125.7996,125.8776,17803.0
2020-12-02 12:25:00,129.04,129.13,128.95,128.95,5143.0,125.8776,125.9654,125.7899,125.7899,5143.0
2020-12-02 12:30:00,128.9,129.02,128.86,128.88,7825.0,125.7411,125.8581,125.7021,125.7216,7825.0
2020-12-02 12:35:00,128.88,128.89,128.73,128.83,3583.0,125.7216,125.7313,125.5752,125.6728,3583.0
2020-12-02 12:40:00,128.83,128.9,128.69,128.8,13321.0,125.6728,125.7411,125.5362,125.6435,13321.0
2020-12-02 12:45:00,128.83,129.1,128.82,129.03,15839.0,125.6728,125.9362,125.663,125.8679,15839.0
2020-12-02 12:50:00,129.04,129.28,129.0,129.18,13402.0,125.8776,126.1118,125.8386,126.0142,13402.0
2020-12-02 12:55:00,129.14,129.14,128.99,128.99,4996.0,125.9752,125.9752,125.8289,125.8289,4996.0
2020-12-02 13:00:00,128.96,128.99,128.85,128.94,5130.0,125.7996,125.8289,125.6923,125.7801,5130.0
2020-12-02 13:05:00,128.98,129.08,128.89,128.89,6378.0,125.8191,125.9167,125.7313,125.7313,6378.0
2020-12-02 13:10:00,128.9,129.02,128.9,128.99,2156.0,125.7411,125.8581,125.7411,125.8289,2156.0
2020-12-02 13:15:00,129.04,129.12,128.95,128.96,8162.0,125.8776,125.9557,125.7899,125.7996,8162.0
2020-12-02 13:20:00,128.9,129.2,128.87,129.17,5675.0,125.7411,126.0337,125.7118,126.0045,5675.0
2020-12-02 13:25:00,129.18,129.2,129.11,129.14,3972.0,126.0142,126.0337,125.9459,125.9752,3972.0
2020-12-02 13:30:00,129.1,129.12,128.94,128.98,3605.0,125.9362,125.9557,125.7801,125.8191,3605.0
2020-12-02 13:35:00,128.95,129.18,128.95,129.12,2952.0,125.7899,126.0142,125.7899,125.9557,2952.0
2020-12-02 13:40:00,129.04,129.15,128.99,129.11,9489.0,125.8776,125.985,125.8289,125.9459,9489.0
2020-12-02 13:45:00,129.11,129.18,129.08,129.14,4702.0,125.9459,126.0142,125.9167,125.9752,4702.0
2020-12-02 13:50:00,129.12,129.19,129.08,129.12,6510.0,125.9557,126.024,125.9167,125.9557,6510.0
2020-12-02 13:55:00,129.05,129.08,129.02,129.06,2690.0,125.8874,125.9167,125.8581,125.8972,2690.0
2020-12-02 14:00:00,129.09,129.11,129.0,129.05,5900.0,125.9264,125.9459,125.8386,125.8874,5900.0
2020-12-02 14:05:00,129.06,129.14,129.0,129.02,8061.0,125.8972,125.9752,125.8386,125.8581,8061.0
2020-12-02 14:10:00,129.08,129.14,129.06,129.11,4435.0,125.9167,125.9752,125.8972,125.9459,4435.0
2020-12-02 14:15:00,129.11,129.43,129.1,129.42,11945.0,125.9459,126.2581,125.9362,126.2483,11945.0
2020-12-02 14:20:00,129.44,129.54,129.38,129.5,9840.0,126.2678,126.3654,126.2093,126.3264,9840.0
2020-12-02 14:25:00,129.46,129.5,129.34,129.48,12211.0,126.2874,126.3264,126.1703,126.3069,12211.0
2020-12-02 14:30:00,129.47,129.47,129.36,129.41,5221.0,126.2971,126.2971,126.1898,126.2386,5221.0
2020-12-02 14:35:00,129.4,129.45,129.27,129.45,7707.0,126.2288,126.2776,126.102,126.2776,7707.0
2020-12-02 14:40:00,129.47,129.53,129.35,129.43,13235.0,126.2971,126.3556,126.18,126.2581,13235.0
2020-12-02 14:45:00,129.44,129.47,129.35,129.39,6895.0,126.2678,126.2971,126.18,126.2191,6895.0
2020-12-02 14:50:00,129.43,129.64,129.39,129.62,14588.0,126.2581,126.4629,126.2191,126.4434,14588.0
2020-12-02 14:55:00,129.6,129.7,129.58,129.62,12754.0,126.4239,126.5215,126.4044,126.4434,12754.0
2020-12-02 15:00:00,129.61,129.71,129.59,129.66,8421.0,126.4337,126.5312,126.4142,126.4825,8421.0
2020-12-02 15:05:00,129.67,129.72,129.65,129.71,8639.0,126.4922,126.541,126.4727,126.5312,8639.0
2020-12-02 15:10:00,129.72,129.72,129.59,129.59,10871.0,126.541,126.541,126.4142,126.4142,10871.0
2020-12-02 15:15:00,129.59,129.6,129.38,129.39,12059.0,126.4142,126.4239,126.2093,126.2191,12059.0
2020-12-02 15:20:00,129.39,129.47,129.36,129.38,11226.0,126.2191,126.2971,126.1898,126.2093,11226.0
2020-12-02 15:25:00,129.38,129.38,129.15,129.21,13306.0,126.2093,126.2093,125.985,126.0435,13306.0
2020-12-02 15:30:00,129.23,129.38,129.19,129.22,13126.0,126.063,126.2093,126.024,126.0532,13126.0
2020-12-02 15:35:00,129.21,129.33,129.16,129.27,16555.0,126.0435,126.1605,125.9947,126.102,16555.0
2020-12-02 15:40:00,129.29,129.44,129.19,129.44,13376.0,126.1215,126.2678,126.024,126.2678,13376.0
2020-12-02 15:45:00,129.44,129.58,129.37,129.55,22484.0,126.2678,126.4044,126.1996,126.3751,22484.0
2020-12-02 15:50:00,129.58,129.66,129.52,129.53,39270.0,126.4044,126.4825,126.3459,126.3556,39270.0
2020-12-02 15:55:00,129.54,129.56,129.47,129.5,47772.0,126.3654,126.3849,126.2971,126.3264,47772.0
2020-12-03 09:30:00,130.01,130.5,129.42,129.96,95738.0,126.8239,127.3019,126.2483,126.7751,95738.0
2020-12-03 09:35:00,130.05,130.26,129.55,129.55,21937.0,126.8629,127.0677,126.3751,126.3751,21937.0
2020-12-03 09:40:00,129.61,129.88,129.44,129.44,63531.0,126.4337,126.6971,126.2678,126.2678,63531.0
2020-12-03 09:45:00,129.52,130.26,129.48,130.15,15367.0,126.3459,127.0677,126.3069,126.9604,15367.0
2020-12-03 09:50:00,130.16,130.56,129.98,130.23,12536.0,126.9702,127.3604,126.7946,127.0385,12536.0
2020-12-03 09:55:00,130.3,130.31,129.9,130.02,10313.0,127.1068,127.1165,126.7166,126.8336,10313.0
2020-12-03 10:00:00,130.02,130.26,129.9,130.08,16193.0,126.8336,127.0677,126.7166,126.8922,16193.0
2020-12-03 10:05:00,130.05,130.65,130.04,130.26,14669.0,126.8629,127.4482,126.8531,127.0677,14669.0
2020-12-03 10:10:00,130.29,130.52,130.24,130.49,21463.0,127.097,127.3214,127.0482,127.2921,21463.0
2020-12-03 10:15:00,130.53,130.56,130.42,130.54,14228.0,127.3311,127.3604,127.2238,127.3409,14228.0
2020-12-03 10:20:00,130.53,130.79,130.39,130.79,9840.0,127.3311,127.5848,127.1946,127.5848,9840.0
2020-12-03 10:25:00,130.76,130.87,130.17,130.17,29850.0,127.5555,127.6628,126.98,126.98,29850.0
2020-12-03 10:30:00,130.18,130.29,130.06,130.08,10517.0,126.9897,127.097,126.8726,126.8922,10517.0
2020-12-03 10:35:00,130.08,130.3,130.08,130.3,9515.0,126.8922,127.1068,126.8922,127.1068,9515.0
2020-12-03 10:40:00,130.28,130.34,130.11,130.11,17803.0,127.0873,127.1458,126.9214,126.9214,17803.0
2020-12-03 10:45:00,130.14,130.19,130.08,130.11,13289.0,126.9507,126.9995,126.8922,126.9214,13289.0
2020-12-03 10:50:00,130.09,130.31,130.04,130.31,11704.0,126.9019,127.1165,126.8531,127.1165,11704.0
2020-12-03 10:55:00,130.35,130.35,129.76,129.76,13687.0,127.1555,127.1555,126.58,126.58,13687.0
2020-12-03 11:00:00,129.72,129.91,129.72,129.87,8806.0,126.541,126.7263,126.541,126.6873,8806.0
2020-12-03 11:05:00,129.87,129.97,129.69,129.71,11785.0,126.6873,126.7849,126.5117,126.5312,11785.0
2020-12-03 11:10:00,129.74,129.74,129.51,129.53,12491.0,126.5605,126.5605,126.3361,126.3556,12491.0
2020-12-03 11:15:00,129.53,129.94,129.45,129.89,11123.0,126.3556,126.7556,126.2776,126.7068,11123.0
2020-12-03 11:20:00,129.88,130.04,129.75,130.02,7563.0,126.6971,126.8531,126.5702,126.8336,7563.0
2020-12-03 11:25:00,130.01,130.1,129.88,129.88,10760.0,126.8239,126.9117,126.6971,126.6971,10760.0
2020-12-03 11:30:00,129.78,129.87,129.78,129.81,7051.0,126.5995,126.6873,126.5995,126.6288,7051.0
2020-12-03 11:35:00,129.84,129.87,129.73,129.77,8222.0,126.658,126.6873,126.5507,126.5898,8222.0
2020-12-03 11:40:00,129.76,129.88,129.62,129.62,11639.0,126.58,126.6971,126.4434,126.4434,11639.0
2020-12-03 11:45:00,129.56,129.7,129.52,129.61,6560.0,126.3849,126.5215,126.3459,126.4337,6560.0
2020-12-03 11:50:00,129.59,129.66,129.36,129.52,22886.0,126.4142,126.4825,126.1898,126.3459,22886.0
2020-12-03 11:55:00,129.52,129.61,129.48,129.5,13125.0,126.3459,126.4337,126.3069,126.3264,13125.0
2020-12-03 12:00:00,129.51,129.59,129.29,129.47,22822.0,126.3361,126.4142,126.1215,126.2971,22822.0
2020-12-03 12:05:00,129.47,129.58,129.35,129.43,10907.0,126.2971,126.4044,126.18,126.2581,10907.0
2020-12-03 12:10:00,129.37,129.47,129.25,129.25,12342.0,126.1996,126.2971,126.0825,126.0825,12342.0
2020-12-03 12:15:00,129.21,129.3,128.92,128.94,8114.0,126.0435,126.1313,125.7606,125.7801,8114.0
2020-12-03 12:20:00,128.98,129.01,128.64,128.69,17899.0,125.8191,125.8484,125.4874,125.5362,17899.0
2020-12-03 12:25:00,128.68,128.81,128.59,128.68,11841.0,125.5265,125.6533,125.4387,125.5265,11841.0
2020-12-03 12:30:00,128.7,128.88,128.66,128.72,9800.0,125.546,125.7216,125.507,125.5655,9800.0
2020-12-03 12:35:00,128.69,128.81,128.54,128.71,9067.0,125.5362,125.6533,125.3899,125.5557,9067.0
2020-12-03 12:40:00,128.75,128.83,128.6,128.62,6596.0,125.5948,125.6728,125.4484,125.4679,6596.0
2020-12-03 12:45:00,128.66,128.67,128.5,128.61,6396.0,125.507,125.5167,125.3509,125.4582,6396.0
2020-12-03 12:50:00,128.64,128.65,128.42,128.59,11220.0,125.4874,125.4972,125.2728,125.4387,11220.0
2020-12-03 12:55:00,128.55,128.59,128.46,128.52,11638.0,125.3997,125.4387,125.3119,125.3704,11638.0
2020-12-03 13:00:00,128.53,128.55,128.31,128.5,12508.0,125.3801,125.3997,125.1655,125.3509,12508.0
2020-12-03 13:05:00,128.48,128.51,128.25,128.26,14216.0,125.3314,125.3606,125.107,125.1168,14216.0
2020-12-03 13:10:00,128.26,128.46,128.26,128.46,7229.0,125.1168,125.3119,125.1168,125.3119,7229.0
2020-12-03 13:15:00,128.48,128.64,128.43,128.45,8573.0,125.3314,125.4874,125.2826,125.3021,8573.0
2020-12-03 13:20:00,128.45,128.55,128.34,128.55,14394.0,125.3021,125.3997,125.1948,125.3997,14394.0
2020-12-03 13:25:00,128.52,128.73,128.5,128.69,11766.0,125.3704,125.5752,125.3509,125.5362,11766.0
2020-12-03 13:30:00,128.68,128.68,128.3,128.3,16627.0,125.5265,125.5265,125.1558,125.1558,16627.0
2020-12-03 13:35:00,128.35,128.41,128.26,128.38,6281.0,125.2046,125.2631,125.1168,125.2338,6281.0
2020-12-03 13:40:00,128.41,128.51,128.41,128.43,6458.0,125.2631,125.3606,125.2631,125.2826,6458.0
2020-12-03 13:45:00,128.41,128.52,128.4,128.52,6551.0,125.2631,125.3704,125.2533,125.3704,6551.0
2020-12-03 13:50:00,128.55,128.61,128.36,128.44,8100.0,125.3997,125.4582,125.2143,125.2924,8100.0
2020-12-03 13:55:00,128.41,128.43,128.29,128.42,7373.0,125.2631,125.2826,125.146,125.2728,7373.0
2020-12-03 14:00:00,128.39,128.64,128.31,128.64,7524.0,125.2436,125.4874,125.1655,125.4874,7524.0
2020-12-03 14:05:00,128.63,128.76,128.6,128.72,5165.0,125.4777,125.6045,125.4484,125.5655,5165.0
2020-12-03 14:10:00,128.74,128.76,128.5,128.53,5600.0,125.585,125.6045,125.3509,125.3801,5600.0
2020-12-03 14:15:00,128.53,128.78,128.53,128.78,7507.0,125.3801,125.624,125.3801,125.624,7507.0
2020-12-03 14:20:00,128.77,128.83,128.68,128.8,6859.0,125.6143,125.6728,125.5265,125.6435,6859.0
2020-12-03 14:25:00,128.82,128.84,128.72,128.82,7692.0,125.663,125.6825,125.5655,125.663,7692.0
2020-12-03 14:30:00,128.8,129.12,128.77,129.08,11434.0,125.6435,125.9557,125.6143,125.9167,11434.0
2020-12-03 14:35:00,129.15,129.17,129.06,129.12,8453.0,125.985,126.0045,125.8972,125.9557,8453.0
2020-12-03 14:40:00,129.09,129.15,129.01,129.04,5482.0,125.9264,125.985,125.8484,125.8776,5482.0
2020-12-03 14:45:00,129.04,129.1,129.02,129.07,5459.0,125.8776,125.9362,125.8581,125.9069,5459.0
2020-12-03 14:50:00,129.11,129.14,129.0,129.05,6373.0,125.9459,125.9752,125.8386,125.8874,6373.0
2020-12-03 14:55:00,129.05,129.14,129.02,129.13,10967.0,125.8874,125.9752,125.8581,125.9654,10967.0
2020-12-03 15:00:00,129.14,129.21,129.01,129.04,15419.0,125.9752,126.0435,125.8484,125.8776,15419.0
2020-12-03 15:05:00,129.06,129.25,129.04,129.22,11523.0,125.8972,126.0825,125.8776,126.0532,11523.0
2020-12-03 15:10:00,129.21,129.4,129.2,129.33,18622.0,126.0435,126.2288,126.0337,126.1605,18622.0
2020-12-03 15:15:00,129.34,129.34,129.24,129.24,11520.0,126.1703,126.1703,126.0727,126.0727,11520.0
2020-12-03 15:20:00,129.26,129.45,129.24,129.31,9023.0,126.0923,126.2776,126.0727,126.141,9023.0
2020-12-03 15:25:00,129.31,129.38,129.29,129.33,11819.0,126.141,126.2093,126.1215,126.1605,11819.0
2020-12-03 15:30:00,129.34,129.36,129.05,129.05,12855.0,126.1703,126.1898,125.8874,125.8874,12855.0
2020-12-03 15:35:00,129.05,129.16,128.9,128.94,19977.0,125.8874,125.9947,125.7411,125.7801,19977.0
2020-12-03 15:40:00,128.91,128.98,128.69,128.71,32081.0,125.7508,125.8191,125.5362,125.5557,32081.0
2020-12-03 15:45:00,128.72,128.93,128.7,128.86,49559.0,125.5655,125.7703,125.546,125.7021,49559.0
2020-12-03 15:50:00,128.82,128.82,128.18,128.23,85408.0,125.663,125.663,125.0387,125.0875,85408.0
2020-12-03 15:55:00,128.2,128.48,128.2,128.38,154225.0,125.0582,125.3314,125.0582,125.2338,154225.0
2020-12-04 09:30:00,126.64,127.73,126.25,127.05,87526.0,123.5365,124.5997,123.156,123.9364,87526.0
2020-12-04 09:35:00,127.16,127.49,126.57,126.59,32637.0,124.0437,124.3656,123.4682,123.4877,32637.0
2020-12-04 09:40:00,126.72,127.59,126.37,127.58,25140.0,123.6145,124.4632,123.2731,124.4534,25140.0
2020-12-04 09:45:00,127.57,128.06,127.53,128.03,22569.0,124.4437,124.9217,124.4047,124.8924,22569.0
2020-12-04 09:50:00,128.09,128.47,127.96,128.13,30500.0,124.9509,125.3216,124.8241,124.9899,30500.0
2020-12-04 09:55:00,128.13,128.16,127.7,127.91,19884.0,124.9899,125.0192,124.5705,124.7753,19884.0
2020-12-04 10:00:00,127.86,128.13,127.73,128.03,26213.0,124.7266,124.9899,124.5997,124.8924,26213.0
2020-12-04 10:05:00,128.06,128.41,127.8,127.94,17742.0,124.9217,125.2631,124.668,124.8046,17742.0
2020-12-04 10:10:00,127.95,128.32,127.83,128.07,20904.0,124.8144,125.1753,124.6973,124.9314,20904.0
2020-12-04 10:15:00,128.07,128.26,127.97,128.08,21778.0,124.9314,125.1168,124.8339,124.9412,21778.0
2020-12-04 10:20:00,128.04,128.38,127.98,128.3,12027.0,124.9022,125.2338,124.8436,125.1558,12027.0
2020-12-04 10:25:00,128.3,128.3,127.76,127.77,40860.0,125.1558,125.1558,124.629,124.6388,40860.0
2020-12-04 10:30:00,127.79,128.07,127.71,127.93,28124.0,124.6583,124.9314,124.5802,124.7948,28124.0
2020-12-04 10:35:00,127.91,128.05,127.76,127.76,16368.0,124.7753,124.9119,124.629,124.629,16368.0
2020-12-04 10:40:00,127.77,128.34,127.77,128.32,29291.0,124.6388,125.1948,124.6388,125.1753,29291.0
2020-12-04 10:45:00,128.26,128.49,128.14,128.4,28329.0,125.1168,125.3411,124.9997,125.2533,28329.0
2020-12-04 10:50:00,128.4,128.45,128.05,128.27,15309.0,125.2533,125.3021,124.9119,125.1265,15309.0
2020-12-04 10:55:00,128.27,128.32,127.94,128.0,22560.0,125.1265,125.1753,124.8046,124.8631,22560.0
2020-12-04 11:00:00,128.0,128.01,127.62,127.62,20284.0,124.8631,124.8729,124.4924,124.4924,20284.0
2020-12-04 11:05:00,127.61,127.61,127.16,127.23,53562.0,124.4827,124.4827,124.0437,124.112,53562.0
2020-12-04 11:10:00,127.2,127.34,127.04,127.08,22370.0,124.0827,124.2193,123.9267,123.9657,22370.0
2020-12-04 11:15:00,127.09,127.33,126.98,127.33,27005.0,123.9754,124.2096,123.8681,124.2096,27005.0
2020-12-04 11:20:00,127.29,127.49,127.25,127.47,15190.0,124.1705,124.3656,124.1315,124.3461,15190.0
2020-12-04 11:25:00,127.48,127.55,127.39,127.48,19529.0,124.3559,124.4242,124.2681,124.3559,19529.0
2020-12-04 11:30:00,127.44,127.52,127.34,127.35,16286.0,124.3169,124.3949,124.2193,124.2291,16286.0
2020-12-04 11:35:00,127.39,127.57,127.34,127.52,20734.0,124.2681,124.4437,124.2193,124.3949,20734.0
2020-12-04 11:40:00,127.44,127.69,127.41,127.69,11285.0,124.3169,124.5607,124.2876,124.5607,11285.0
2020-12-04 11:45:00,127.69,127.69,127.44,127.44,17976.0,124.5607,124.5607,124.3169,124.3169,17976.0
2020-12-04 11:50:00,127.44,127.46,127.19,127.23,12925.0,124.3169,124.3364,124.073,124.112,12925.0
2020-12-04 11:55:00,127.25,127.25,127.05,127.17,18121.0,124.1315,124.1315,123.9364,124.0535,18121.0
2020-12-04 12:00:00,127.19,127.21,127.04,127.04,5553.0,124.073,124.0925,123.9267,123.9267,5553.0
2020-12-04 12:05:00,127.09,127.16,127.04,127.06,14465.0,123.9754,124.0437,123.9267,123.9462,14465.0
2020-12-04 12:10:00,127.03,127.23,126.95,127.23,24660.0,123.9169,124.112,123.8389,124.112,24660.0
2020-12-04 12:15:00,127.24,127.3,127.1,127.3,7213.0,124.1218,124.1803,123.9852,124.1803,7213.0
2020-12-04 12:20:00,127.36,127.6,127.34,127.54,6090.0,124.2388,124.4729,124.2193,124.4144,6090.0
2020-12-04 12:25:00,127.57,127.77,127.49,127.7,8365.0,124.4437,124.6388,124.3656,124.5705,8365.0
2020-12-04 12:30:00,127.71,127.89,127.71,127.88,3886.0,124.5802,124.7558,124.5802,124.7461,3886.0
2020-12-04 12:35:00,127.9,127.97,127.9,127.97,4021.0,124.7656,124.8339,124.7656,124.8339,4021.0
2020-12-04 12:40:00,127.98,128.07,127.87,127.87,8184.0,124.8436,124.9314,124.7363,124.7363,8184.0
2020-12-04 12:45:00,127.9,128.03,127.84,127.98,8817.0,124.7656,124.8924,124.7071,124.8436,8817.0
2020-12-04 12:50:00,127.98,128.0,127.85,127.96,10693.0,124.8436,124.8631,124.7168,124.8241,10693.0
2020-12-04 12:55:00,127.93,128.24,127.93,128.23,6297.0,124.7948,125.0973,124.7948,125.0875,6297.0
2020-12-04 13:00:00,128.24,128.36,128.22,128.27,15172.0,125.0973,125.2143,125.0777,125.1265,15172.0
2020-12-04 13:05:00,128.26,128.3,128.18,128.27,8947.0,125.1168,125.1558,125.0387,125.1265,8947.0
2020-12-04 13:10:00,128.27,128.52,128.26,128.49,19580.0,125.1265,125.3704,125.1168,125.3411,19580.0
2020-12-04 13:15:00,128.54,128.54,128.35,128.42,16971.0,125.3899,125.3899,125.2046,125.2728,16971.0
2020-12-04 13:20:00,128.43,128.79,128.43,128.75,22010.0,125.2826,125.6338,125.2826,125.5948,22010.0
2020-12-04 13:25:00,128.77,128.96,128.77,128.82,15153.0,125.6143,125.7996,125.6143,125.663,15153.0
2020-12-04 13:30:00,128.78,128.93,128.7,128.93,10189.0,125.624,125.7703,125.546,125.7703,10189.0
2020-12-04 13:35:00,128.97,128.97,128.81,128.86,8231.0,125.8094,125.8094,125.6533,125.7021,8231.0
2020-12-04 13:40:00,128.86,128.87,128.55,128.59,9920.0,125.7021,125.7118,125.3997,125.4387,9920.0
2020-12-04 13:45:00,128.62,128.65,128.37,128.4,7926.0,125.4679,125.4972,125.2241,125.2533,7926.0
2020-12-04 13:50:00,128.4,128.43,128.21,128.25,12290.0,125.2533,125.2826,125.068,125.107,12290.0
2020-12-04 13:55:00,128.26,128.58,128.26,128.4,8597.0,125.1168,125.4289,125.1168,125.2533,8597.0
2020-12-04 14:00:00,128.42,128.58,128.36,128.5,11928.0,125.2728,125.4289,125.2143,125.3509,11928.0
2020-12-04 14:05:00,128.53,128.55,128.46,128.52,9638.0,125.3801,125.3997,125.3119,125.3704,9638.0
2020-12-04 14:10:00,128.55,128.6,128.36,128.52,13072.0,125.3997,125.4484,125.2143,125.3704,13072.0
2020-12-04 14:15:00,128.53,128.53,128.37,128.43,7335.0,125.3801,125.3801,125.2241,125.2826,7335.0
2020-12-04 14:20:00,128.46,128.52,128.37,128.47,9124.0,125.3119,125.3704,125.2241,125.3216,9124.0
2020-12-04 14:25:00,128.47,128.64,128.45,128.63,12393.0,125.3216,125.4874,125.3021,125.4777,12393.0
2020-12-04 14:30:00,128.63,128.72,128.58,128.58,12554.0,125.4777,125.5655,125.4289,125.4289,12554.0
2020-12-04 14:35:00,128.57,128.59,128.44,128.51,11458.0,125.4192,125.4387,125.2924,125.3606,11458.0
2020-12-04 14:40:00,128.52,128.72,128.51,128.71,8846.0,125.3704,125.5655,125.3606,125.5557,8846.0
2020-12-04 14:45:00,128.74,128.86,128.62,128.73,12457.0,125.585,125.7021,125.4679,125.5752,12457.0
2020-12-04 14:50:00,128.74,128.79,128.52,128.55,24076.0,125.585,125.6338,125.3704,125.3997,24076.0
2020-12-04 14:55:00,128.53,128.85,128.47,128.83,19293.0,125.3801,125.6923,125.3216,125.6728,19293.0
2020-12-04 15:00:00,128.82,128.87,128.73,128.86,12326.0,125.663,125.7118,125.5752,125.7021,12326.0
2020-12-04 15:05:00,128.88,129.02,128.86,128.96,10021.0,125.7216,125.8581,125.7021,125.7996,10021.0
2020-12-04 15:10:00,128.97,129.01,128.9,128.93,13648.0,125.8094,125.8484,125.7411,125.7703,13648.0
2020-12-04 15:15:00,128.92,129.08,128.92,129.08,10025.0,125.7606,125.9167,125.7606,125.9167,10025.0
2020-12-04 15:20:00,129.08,129.1,128.99,129.04,13013.0,125.9167,125.9362,125.8289,125.8776,13013.0
2020-12-04 15:25:00,129.04,129.1,128.96,129.08,16521.0,125.8776,125.9362,125.7996,125.9167,16521.0
2020-12-04 15:30:00,129.08,129.12,128.85,129.03,19264.0,125.9167,125.9557,125.6923,125.8679,19264.0
2020-12-04 15:35:00,129.05,129.11,128.98,129.02,17420.0,125.8874,125.9459,125.8191,125.8581,17420.0
2020-12-04 15:40:00,129.05,129.15,128.96,129.04,19610.0,125.8874,125.985,125.7996,125.8776,19610.0
2020-12-04 15:45:00,129.05,129.09,128.89,128.99,35529.0,125.8874,125.9264,125.7313,125.8289,35529.0
2020-12-04 15:50:00,128.98,129.01,128.5,128.62,102252.0,125.8191,125.8484,125.3509,125.4679,102252.0
2020-12-04 15:55:00,128.61,128.77,128.6,128.69,86007.0,125.4582,125.6143,125.4484,125.5362,86007.0
2020-12-07 09:30:00,129.19,130.2,129.04,129.47,62205.0,126.024,127.0092,125.8776,126.2971,62205.0
2020-12-07 09:35:00,129.58,130.02,129.36,130.02,46171.0,126.4044,126.8336,126.1898,126.8336,46171.0
2020-12-07 09:40:00,129.86,129.99,129.22,129.34,17924.0,126.6776,126.8044,126.0532,126.1703,17924.0
2020-12-07 09:45:00,129.23,129.38,128.91,129.12,14384.0,126.063,126.2093,125.7508,125.9557,14384.0
2020-12-07 09:50:00,129.15,129.31,128.92,129.25,13797.0,125.985,126.141,125.7606,126.0825,13797.0
2020-12-07 09:55:00,129.21,129.35,129.0,129.24,10199.0,126.0435,126.18,125.8386,126.0727,10199.0
2020-12-07 10:00:00,129.17,129.43,128.95,129.07,15819.0,126.0045,126.2581,125.7899,125.9069,15819.0
2020-12-07 10:05:00,129.07,129.28,128.94,129.19,8565.0,125.9069,126.1118,125.7801,126.024,8565.0
2020-12-07 10:10:00,129.12,129.43,129.02,129.02,9140.0,125.9557,126.2581,125.8581,125.8581,9140.0
2020-12-07 10:15:00,129.13,129.62,129.12,129.62,11385.0,125.9654,126.4434,125.9557,126.4434,11385.0
2020-12-07 10:20:00,129.57,129.7,129.3,129.62,9671.0,126.3947,126.5215,126.1313,126.4434,9671.0
2020-12-07 10:25:00,129.58,129.58,129.19,129.32,25287.0,126.4044,126.4044,126.024,126.1508,25287.0
2020-12-07 10:30:00,129.32,129.41,129.2,129.3,9537.0,126.1508,126.2386,126.0337,126.1313,9537.0
2020-12-07 10:35:00,129.26,129.29,128.92,128.95,17237.0,126.0923,126.1215,125.7606,125.7899,17237.0
2020-12-07 10:40:00,128.93,129.07,128.88,128.98,12966.0,125.7703,125.9069,125.7216,125.8191,12966.0
2020-12-07 10:45:00,128.94,129.25,128.9,129.21,11049.0,125.7801,126.0825,125.7411,126.0435,11049.0
2020-12-07 10:50:00,129.19,129.32,128.99,128.99,14836.0,126.024,126.1508,125.8289,125.8289,14836.0
2020-12-07 10:55:00,129.03,129.33,129.03,129.29,8947.0,125.8679,126.1605,125.8679,126.1215,8947.0
2020-12-07 11:00:00,129.29,129.5,129.17,129.46,15404.0,126.1215,126.3264,126.0045,126.2874,15404.0
2020-12-07 11:05:00,129.46,129.81,129.4,129.8,21534.0,126.2874,126.6288,126.2288,126.619,21534.0
2020-12-07 11:10:00,129.81,129.82,129.51,129.53,10865.0,126.6288,126.6385,126.3361,126.3556,10865.0
2020-12-07 11:15:00,129.52,129.64,129.41,129.5,10850.0,126.3459,126.4629,126.2386,126.3264,10850.0
2020-12-07 11:20:00,129.45,129.49,129.35,129.39,8208.0,126.2776,126.3166,126.18,126.2191,8208.0
2020-12-07 11:25:00,129.37,129.43,129.24,129.37,11101.0,126.1996,126.2581,126.0727,126.1996,11101.0
2020-12-07 11:30:00,129.33,129.62,129.33,129.4,21225.0,126.1605,126.4434,126.1605,126.2288,21225.0
2020-12-07 11:35:00,129.43,129.53,129.39,129.4,14069.0,126.2581,126.3556,126.2191,126.2288,14069.0
2020-12-07 11:40:00,129.44,129.65,129.4,129.64,8750.0,126.2678,126.4727,126.2288,126.4629,8750.0
2020-12-07 11:45:00,129.6,129.88,129.6,129.65,14506.0,126.4239,126.6971,126.4239,126.4727,14506.0
2020-12-07 11:50:00,129.68,129.83,129.64,129.76,15778.0,126.502,126.6483,126.4629,126.58,15778.0
2020-12-07 11:55:00,129.76,130.04,129.72,129.86,23090.0,126.58,126.8531,126.541,126.6776,23090.0
2020-12-07 12:00:00,129.82,130.04,129.78,129.91,16064.0,126.6385,126.8531,126.5995,126.7263,16064.0
2020-12-07 12:05:00,129.87,129.88,129.75,129.81,11312.0,126.6873,126.6971,126.5702,126.6288,11312.0
2020-12-07 12:10:00,129.81,130.03,129.8,129.91,16678.0,126.6288,126.8434,126.619,126.7263,16678.0
2020-12-07 12:15:00,129.91,129.93,129.85,129.91,30030.0,126.7263,126.7458,126.6678,126.7263,30030.0
2020-12-07 12:20:00,129.93,130.27,129.91,130.2,24690.0,126.7458,127.0775,126.7263,127.0092,24690.0
2020-12-07 12:25:00,130.18,130.36,130.12,130.18,8730.0,126.9897,127.1653,126.9312,126.9897,8730.0
2020-12-07 12:30:00,130.18,130.21,130.0,130.0,7936.0,126.9897,127.019,126.8141,126.8141,7936.0
2020-12-07 12:35:00,130.0,130.02,129.81,129.81,9213.0,126.8141,126.8336,126.6288,126.6288,9213.0
2020-12-07 12:40:00,129.82,130.24,129.68,130.14,54439.0,126.6385,127.0482,126.502,126.9507,54439.0
2020-12-07 12:45:00,130.11,130.22,130.02,130.2,13875.0,126.9214,127.0287,126.8336,127.0092,13875.0
2020-12-07 12:50:00,130.28,130.45,130.22,130.37,42135.0,127.0873,127.2531,127.0287,127.1751,42135.0
2020-12-07 12:55:00,130.36,130.37,130.23,130.25,148980.0,127.1653,127.1751,127.0385,127.058,148980.0
2020-12-07 13:00:00,130.24,130.42,130.19,130.42,7746.0,127.0482,127.2238,126.9995,127.2238,7746.0
2020-12-07 13:05:00,130.38,130.41,130.27,130.27,22097.0,127.1848,127.2141,127.0775,127.0775,22097.0
2020-12-07 13:10:00,130.28,130.4,130.23,130.35,11694.0,127.0873,127.2043,127.0385,127.1555,11694.0
2020-12-07 13:15:00,130.36,130.39,130.31,130.31,6443.0,127.1653,127.1946,127.1165,127.1165,6443.0
2020-12-07 13:20:00,130.33,130.41,130.26,130.26,11194.0,127.136,127.2141,127.0677,127.0677,11194.0
2020-12-07 13:25:00,130.25,130.34,130.24,130.25,10369.0,127.058,127.1458,127.0482,127.058,10369.0
2020-12-07 13:30:00,130.25,130.35,130.22,130.31,10224.0,127.058,127.1555,127.0287,127.1165,10224.0
2020-12-07 13:35:00,130.29,130.3,130.07,130.2,10027.0,127.097,127.1068,126.8824,127.0092,10027.0
2020-12-07 13:40:00,130.19,130.3,130.17,130.27,10856.0,126.9995,127.1068,126.98,127.0775,10856.0
2020-12-07 13:45:00,130.27,130.35,130.25,130.34,7367.0,127.0775,127.1555,127.058,127.1458,7367.0
2020-12-07 13:50:00,130.34,130.47,130.33,130.38,7974.0,127.1458,127.2726,127.136,127.1848,7974.0
2020-12-07 13:55:00,130.36,130.43,130.33,130.37,5792.0,127.1653,127.2336,127.136,127.1751,5792.0
2020-12-07 14:00:00,130.36,130.36,130.22,130.28,8738.0,127.1653,127.1653,127.0287,127.0873,8738.0
2020-12-07 14:05:00,130.28,130.4,130.25,130.4,7921.0,127.0873,127.2043,127.058,127.2043,7921.0
2020-12-07 14:10:00,130.4,130.48,130.34,130.35,11067.0,127.2043,127.2824,127.1458,127.1555,11067.0
2020-12-07 14:15:00,130.35,130.46,130.35,130.44,5909.0,127.1555,127.2628,127.1555,127.2433,5909.0
2020-12-07 14:20:00,130.44,130.53,130.44,130.52,10022.0,127.2433,127.3311,127.2433,127.3214,10022.0
2020-12-07 14:25:00,130.51,130.52,130.44,130.48,10922.0,127.3116,127.3214,127.2433,127.2824,10922.0
2020-12-07 14:30:00,130.45,130.68,130.44,130.65,13650.0,127.2531,127.4775,127.2433,127.4482,13650.0
2020-12-07 14:35:00,130.63,130.8,130.59,130.77,13921.0,127.4287,127.5945,127.3897,127.5652,13921.0
2020-12-07 14:40:00,130.74,130.77,130.64,130.72,12721.0,127.536,127.5652,127.4384,127.5165,12721.0
2020-12-07 14:45:00,130.7,130.76,130.69,130.72,12944.0,127.497,127.5555,127.4872,127.5165,12944.0
2020-12-07 14:50:00,130.69,130.74,130.64,130.7,25335.0,127.4872,127.536,127.4384,127.497,25335.0
2020-12-07 14:55:00,130.7,130.75,130.67,130.74,18177.0,127.497,127.5457,127.4677,127.536,18177.0
2020-12-07 15:00:00,130.72,130.74,130.67,130.74,26584.0,127.5165,127.536,127.4677,127.536,26584.0
2020-12-07 15:05:00,130.72,130.74,130.69,130.71,16689.0,127.5165,127.536,127.4872,127.5067,16689.0
2020-12-07 15:10:00,130.69,130.77,130.69,130.71,26532.0,127.4872,127.5652,127.4872,127.5067,26532.0
2020-12-07 15:15:00,130.72,130.79,130.69,130.69,19064.0,127.5165,127.5848,127.4872,127.4872,19064.0
2020-12-07 15:20:00,130.7,130.89,130.7,130.88,16349.0,127.497,127.6823,127.497,127.6726,16349.0
2020-12-07 15:25:00,130.88,130.89,130.7,130.77,17301.0,127.6726,127.6823,127.497,127.5652,17301.0
2020-12-07 15:30:00,130.79,130.8,130.69,130.76,25196.0,127.5848,127.5945,127.4872,127.5555,25196.0
2020-12-07 15:35:00,130.76,130.78,130.68,130.7,24050.0,127.5555,127.575,127.4775,127.497,24050.0
2020-12-07 15:40:00,130.71,130.86,130.69,130.86,47920.0,127.5067,127.653,127.4872,127.653,47920.0
2020-12-07 15:45:00,130.87,130.93,130.78,130.79,46898.0,127.6628,127.7213,127.575,127.5848,46898.0
2020-12-07 15:50:00,130.83,130.96,130.66,130.79,65159.0,127.6238,127.7506,127.4579,127.5848,65159.0
2020-12-07 15:55:00,130.77,130.98,130.6,130.88,189324.0,127.5652,127.7701,127.3994,127.6726,189324.0
2020-12-08 09:30:00,130.56,130.98,129.71,129.93,77041.0,127.3604,127.7701,126.5312,126.7458,77041.0
2020-12-08 09:35:00,130.12,130.34,129.72,130.13,36097.0,126.9312,127.1458,126.541,126.9409,36097.0
2020-12-08 09:40:00,130.07,131.06,130.07,131.0,35063.0,126.8824,127.8481,126.8824,127.7896,35063.0
2020-12-08 09:45:00,131.02,131.07,130.56,130.84,33859.0,127.8091,127.8579,127.3604,127.6335,33859.0
2020-12-08 09:50:00,130.83,130.91,130.39,130.46,26574.0,127.6238,127.7018,127.1946,127.2628,26574.0
2020-12-08 09:55:00,130.46,130.84,130.46,130.84,11721.0,127.2628,127.6335,127.2628,127.6335,11721.0
2020-12-08 10:00:00,130.8,131.18,130.67,131.11,35247.0,127.5945,127.9652,127.4677,127.8969,35247.0
2020-12-08 10:05:00,131.17,131.2,131.01,131.11,18739.0,127.9554,127.9847,127.7994,127.8969,18739.0
2020-12-08 10:10:00,131.12,131.21,131.06,131.17,21677.0,127.9067,127.9945,127.8481,127.9554,21677.0
2020-12-08 10:15:00,131.15,131.21,130.95,131.15,30336.0,127.9359,127.9945,127.7408,127.9359,30336.0
2020-12-08 10:20:00,131.14,131.31,130.95,131.31,20335.0,127.9262,128.092,127.7408,128.092,20335.0
2020-12-08 10:25:00,131.27,131.34,131.03,131.32,19838.0,128.053,128.1213,127.8189,128.1018,19838.0
2020-12-08 10:30:00,131.31,131.82,131.31,131.77,138341.0,128.092,128.5895,128.092,128.5407,138341.0
2020-12-08 10:35:00,131.74,132.12,131.73,132.05,17517.0,128.5115,128.8822,128.5017,128.8139,17517.0
2020-12-08 10:40:00,132.04,132.14,131.94,132.12,14008.0,128.8041,128.9017,128.7066,128.8822,14008.0
2020-12-08 10:45:00,132.13,132.17,131.89,131.99,21832.0,128.8919,128.9309,128.6578,128.7554,21832.0
2020-12-08 10:50:00,132.01,132.29,132.01,132.05,22745.0,128.7749,129.048,128.7749,128.8139,22745.0
2020-12-08 10:55:00,132.05,132.08,131.96,132.03,18041.0,128.8139,128.8431,128.7261,128.7944,18041.0
2020-12-08 11:00:00,132.03,132.04,131.77,131.95,19905.0,128.7944,128.8041,128.5407,128.7163,19905.0
2020-12-08 11:05:00,131.95,132.0,131.82,131.98,17924.0,128.7163,128.7651,128.5895,128.7456,17924.0
2020-12-08 11:10:00,131.99,132.06,131.88,132.0,19646.0,128.7554,128.8236,128.648,128.7651,19646.0
2020-12-08 11:15:00,132.0,132.12,131.85,131.94,18172.0,128.7651,128.8822,128.6188,128.7066,18172.0
2020-12-08 11:20:00,131.94,132.1,131.9,132.01,15845.0,128.7066,128.8627,128.6676,128.7749,15845.0
2020-12-08 11:25:00,131.99,132.27,131.98,132.25,14165.0,128.7554,129.0285,128.7456,129.009,14165.0
2020-12-08 11:30:00,132.22,132.42,132.21,132.27,21339.0,128.9797,129.1748,128.97,129.0285,21339.0
2020-12-08 11:35:00,132.26,132.3,131.95,132.06,12577.0,129.0187,129.0578,128.7163,128.8236,12577.0
2020-12-08 11:40:00,132.08,132.08,131.93,131.97,11212.0,128.8431,128.8431,128.6968,128.7358,11212.0
2020-12-08 11:45:00,132.02,132.05,131.74,131.79,19143.0,128.7846,128.8139,128.5115,128.5603,19143.0
2020-12-08 11:50:00,131.79,131.79,131.5,131.61,9997.0,128.5603,128.5603,128.2774,128.3847,9997.0
2020-12-08 11:55:00,131.61,131.9,131.56,131.9,20115.0,128.3847,128.6676,128.3359,128.6676,20115.0
2020-12-08 12:00:00,131.89,132.21,131.88,132.15,23043.0,128.6578,128.97,128.648,128.9114,23043.0
2020-12-08 12:05:00,132.17,132.42,132.1,132.42,23745.0,128.9309,129.1748,128.8627,129.1748,23745.0
2020-12-08 12:10:00,132.4,132.54,132.37,132.41,32633.0,129.1553,129.2919,129.126,129.1651,32633.0
2020-12-08 12:15:00,132.4,132.45,131.94,131.94,14148.0,129.1553,129.2041,128.7066,128.7066,14148.0
2020-12-08 12:20:00,131.91,132.13,131.82,132.08,16232.0,128.6773,128.8919,128.5895,128.8431,16232.0
2020-12-08 12:25:00,132.08,132.11,131.99,132.06,8296.0,128.8431,128.8724,128.7554,128.8236,8296.0
2020-12-08 12:30:00,132.0,132.08,131.92,131.96,6263.0,128.7651,128.8431,128.6871,128.7261,6263.0
2020-12-08 12:35:00,131.93,132.03,131.93,132.0,8537.0,128.6968,128.7944,128.6968,128.7651,8537.0
2020-12-08 12:40:00,132.0,132.03,131.8,131.81,8294.0,128.7651,128.7944,128.57,128.5798,8294.0
2020-12-08 12:45:00,131.83,132.0,131.82,131.94,19431.0,128.5993,128.7651,128.5895,128.7066,19431.0
2020-12-08 12:50:00,131.94,131.97,131.86,131.88,8045.0,128.7066,128.7358,128.6285,128.648,8045.0
2020-12-08 12:55:00,131.9,131.97,131.86,131.97,9318.0,128.6676,128.7358,128.6285,128.7358,9318.0
2020-12-08 13:00:00,131.98,132.04,131.91,131.98,10023.0,128.7456,128.8041,128.6773,128.7456,10023.0
2020-12-08 13:05:00,132.05,132.18,132.04,132.13,6873.0,128.8139,128.9407,128.8041,128.8919,6873.0
2020-12-08 13:10:00,132.12,132.13,132.0,132.0,8170.0,128.8822,128.8919,128.7651,128.7651,8170.0
2020-12-08 13:15:00,132.01,132.09,132.01,132.03,16997.0,128.7749,128.8529,128.7749,128.7944,16997.0
2020-12-08 13:20:00,132.03,132.06,131.94,131.99,20295.0,128.7944,128.8236,128.7066,128.7554,20295.0
2020-12-08 13:25:00,132.03,132.04,131.97,132.0,11089.0,128.7944,128.8041,128.7358,128.7651,11089.0
2020-12-08 13:30:00,132.0,132.15,131.99,132.12,23457.0,128.7651,128.9114,128.7554,128.8822,23457.0
2020-12-08 13:35:00,132.14,132.31,132.05,132.18,16282.0,128.9017,129.0675,128.8139,128.9407,16282.0
2020-12-08 13:40:00,132.18,132.19,132.03,132.06,7839.0,128.9407,128.9504,128.7944,128.8236,7839.0
2020-12-08 13:45:00,132.05,132.1,131.94,132.1,9339.0,128.8139,128.8627,128.7066,128.8627,9339.0
2020-12-08 13:50:00,132.1,132.13,131.89,131.89,13204.0,128.8627,128.8919,128.6578,128.6578,13204.0
2020-12-08 13:55:00,131.93,132.06,131.86,132.0,14486.0,128.6968,128.8236,128.6285,128.7651,14486.0
2020-12-08 14:00:00,132.0,132.02,131.84,131.97,23072.0,128.7651,128.7846,128.609,128.7358,23072.0
2020-12-08 14:05:00,132.0,132.03,131.9,132.0,12746.0,128.7651,128.7944,128.6676,128.7651,12746.0
2020-12-08 14:10:00,131.99,132.1,131.96,132.01,20433.0,128.7554,128.8627,128.7261,128.7749,20433.0
2020-12-08 14:15:00,131.99,132.17,131.98,132.11,144419.0,128.7554,128.9309,128.7456,128.8724,144419.0
2020-12-08 14:20:00,132.07,132.09,131.99,131.99,7835.0,128.8334,128.8529,128.7554,128.7554,7835.0
2020-12-08 14:25:00,131.95,131.99,131.91,131.97,15815.0,128.7163,128.7554,128.6773,128.7358,15815.0
2020-12-08 14:30:00,131.98,132.05,131.95,132.01,13952.0,128.7456,128.8139,128.7163,128.7749,13952.0
2020-12-08 14:35:00,132.05,132.08,131.96,132.0,10440.0,128.8139,128.8431,128.7261,128.7651,10440.0
2020-12-08 14:40:00,132.04,132.04,131.91,131.96,21509.0,128.8041,128.8041,128.6773,128.7261,21509.0
2020-12-08 14:45:00,131.97,132.04,131.81,131.82,29897.0,128.7358,128.8041,128.5798,128.5895,29897.0
2020-12-08 14:50:00,131.81,132.01,131.81,131.93,34283.0,128.5798,128.7749,128.5798,128.6968,34283.0
2020-12-08 14:55:00,131.94,132.11,131.93,132.06,14396.0,128.7066,128.8724,128.6968,128.8236,14396.0
2020-12-08 15:00:00,132.08,132.16,132.04,132.04,12026.0,128.8431,128.9212,128.8041,128.8041,12026.0
2020-12-08 15:05:00,132.06,132.09,131.97,131.99,6714.0,128.8236,128.8529,128.7358,128.7554,6714.0
2020-12-08 15:10:00,131.97,132.02,131.93,132.0,13413.0,128.7358,128.7846,128.6968,128.7651,13413.0
2020-12-08 15:15:00,131.99,132.15,131.95,131.99,14327.0,128.7554,128.9114,128.7163,128.7554,14327.0
2020-12-08 15:20:00,132.01,132.07,131.81,131.93,15882.0,128.7749,128.8334,128.5798,128.6968,15882.0
2020-12-08 15:25:00,131.9,132.02,131.86,132.02,17581.0,128.6676,128.7846,128.6285,128.7846,17581.0
2020-12-08 15:30:00,132.02,132.07,131.93,131.97,15333.0,128.7846,128.8334,128.6968,128.7358,15333.0
2020-12-08 15:35:00,131.97,132.06,131.9,132.02,21184.0,128.7358,128.8236,128.6676,128.7846,21184.0
2020-12-08 15:40:00,132.04,132.11,131.99,132.03,19628.0,128.8041,128.8724,128.7554,128.7944,19628.0
2020-12-08 15:45:00,132.03,132.11,131.98,132.01,28340.0,128.7944,128.8724,128.7456,128.7749,28340.0
2020-12-08 15:50:00,132.0,132.11,131.93,131.99,45601.0,128.7651,128.8724,128.6968,128.7554,45601.0
2020-12-08 15:55:00,132.0,132.24,131.99,132.15,88010.0,128.7651,128.9992,128.7554,128.9114,88010.0
2020-12-09 09:30:00,131.9,132.48,130.84,131.5,96259.0,128.6676,129.2333,127.6335,128.2774,96259.0
2020-12-09 09:35:00,131.5,132.44,131.5,132.25,52546.0,128.2774,129.1943,128.2774,129.009,52546.0
2020-12-09 09:40:00,132.14,132.54,131.76,132.24,37068.0,128.9017,129.2919,128.531,128.9992,37068.0
2020-12-09 09:45:00,132.22,132.31,131.81,132.13,33881.0,128.9797,129.0675,128.5798,128.8919,33881.0
2020-12-09 09:50:00,132.09,132.21,131.67,132.21,61196.0,128.8529,128.97,128.4432,128.97,61196.0
2020-12-09 09:55:00,132.17,132.36,132.05,132.24,28488.0,128.9309,129.1163,128.8139,128.9992,28488.0
2020-12-09 10:00:00,132.22,132.77,132.0,132.71,65061.0,128.9797,129.5162,128.7651,129.4577,65061.0
2020-12-09 10:05:00,132.66,132.71,132.33,132.53,20937.0,129.4089,129.4577,129.087,129.2821,20937.0
2020-12-09 10:10:00,132.52,132.57,132.04,132.4,20933.0,129.2724,129.3211,128.8041,129.1553,20933.0
2020-12-09 10:15:00,132.36,132.68,132.27,132.64,14581.0,129.1163,129.4284,129.0285,129.3894,14581.0
2020-12-09 10:20:00,132.67,133.02,132.65,133.02,18020.0,129.4187,129.7601,129.3992,129.7601,18020.0
2020-12-09 10:25:00,133.0,133.04,132.6,132.6,19444.0,129.7406,129.7796,129.3504,129.3504,19444.0
2020-12-09 10:30:00,132.6,132.88,132.42,132.76,138185.0,129.3504,129.6235,129.1748,129.5065,138185.0
2020-12-09 10:35:00,132.76,132.76,132.25,132.5,34489.0,129.5065,129.5065,129.009,129.2529,34489.0
2020-12-09 10:40:00,132.48,132.74,132.45,132.74,26446.0,129.2333,129.487,129.2041,129.487,26446.0
2020-12-09 10:45:00,132.75,133.09,132.64,133.06,26052.0,129.4967,129.8284,129.3894,129.7991,26052.0
2020-12-09 10:50:00,133.06,133.1,132.77,132.85,17538.0,129.7991,129.8381,129.5162,129.5943,17538.0
2020-12-09 10:55:00,132.9,132.94,132.77,132.8,19187.0,129.643,129.6821,129.5162,129.5455,19187.0
2020-12-09 11:00:00,132.8,132.89,132.75,132.75,35052.0,129.5455,129.6333,129.4967,129.4967,35052.0
2020-12-09 11:05:00,132.75,133.02,132.71,132.98,21728.0,129.4967,129.7601,129.4577,129.7211,21728.0
2020-12-09 11:10:00,132.94,133.06,132.76,132.86,28332.0,129.6821,129.7991,129.5065,129.604,28332.0
2020-12-09 11:15:00,132.81,133.01,132.7,132.88,24236.0,129.5553,129.7504,129.448,129.6235,24236.0
2020-12-09 11:20:00,132.88,133.09,132.88,132.93,10932.0,129.6235,129.8284,129.6235,129.6723,10932.0
2020-12-09 11:25:00,132.93,133.02,132.9,132.97,11507.0,129.6723,129.7601,129.643,129.7113,11507.0
2020-12-09 11:30:00,132.99,133.13,132.85,132.93,11658.0,129.7308,129.8674,129.5943,129.6723,11658.0
2020-12-09 11:35:00,132.9,133.1,132.9,133.04,10699.0,129.643,129.8381,129.643,129.7796,10699.0
2020-12-09 11:40:00,133.04,133.16,132.96,133.13,10531.0,129.7796,129.8967,129.7016,129.8674,10531.0
2020-12-09 11:45:00,133.11,133.43,133.03,133.43,16811.0,129.8479,130.1601,129.7699,130.1601,16811.0
2020-12-09 11:50:00,133.41,133.46,133.34,133.42,14503.0,130.1406,130.1893,130.0723,130.1503,14503.0
2020-12-09 11:55:00,133.42,133.62,133.41,133.54,15194.0,130.1503,130.3454,130.1406,130.2674,15194.0
2020-12-09 12:00:00,133.56,133.6,133.39,133.47,22056.0,130.2869,130.3259,130.121,130.1991,22056.0
2020-12-09 12:05:00,133.46,133.52,133.4,133.47,13526.0,130.1893,130.2479,130.1308,130.1991,13526.0
2020-12-09 12:10:00,133.47,133.51,133.41,133.51,13438.0,130.1991,130.2381,130.1406,130.2381,13438.0
2020-12-09 12:15:00,133.5,133.63,133.21,133.21,19600.0,130.2283,130.3552,129.9455,129.9455,19600.0
2020-12-09 12:20:00,133.16,133.22,132.71,132.82,16793.0,129.8967,129.9552,129.4577,129.565,16793.0
2020-12-09 12:25:00,132.86,132.96,132.77,132.93,5234.0,129.604,129.7016,129.5162,129.6723,5234.0
2020-12-09 12:30:00,132.93,132.97,132.71,132.92,9445.0,129.6723,129.7113,129.4577,129.6626,9445.0
2020-12-09 12:35:00,132.92,133.06,132.92,133.06,12635.0,129.6626,129.7991,129.6626,129.7991,12635.0
2020-12-09 12:40:00,133.03,133.06,132.64,132.7,18217.0,129.7699,129.7991,129.3894,129.448,18217.0
2020-12-09 12:45:00,132.72,132.78,132.57,132.7,15840.0,129.4675,129.526,129.3211,129.448,15840.0
2020-12-09 12:50:00,132.65,133.14,132.56,133.14,35873.0,129.3992,129.8772,129.3114,129.8772,35873.0
2020-12-09 12:55:00,133.14,133.42,133.06,133.3,53247.0,129.8772,130.1503,129.7991,130.0332,53247.0
2020-12-09 13:00:00,133.25,133.25,132.94,132.99,15460.0,129.9845,129.9845,129.6821,129.7308,15460.0
2020-12-09 13:05:00,132.94,133.14,132.9,133.14,31678.0,129.6821,129.8772,129.643,129.8772,31678.0
2020-12-09 13:10:00,133.17,133.22,132.98,133.03,31314.0,129.9064,129.9552,129.7211,129.7699,31314.0
2020-12-09 13:15:00,133.07,133.11,132.93,133.0,16176.0,129.8089,129.8479,129.6723,129.7406,16176.0
2020-12-09 13:20:00,133.04,133.11,132.96,133.09,12298.0,129.7796,129.8479,129.7016,129.8284,12298.0
2020-12-09 13:25:00,133.11,133.11,132.93,132.98,27592.0,129.8479,129.8479,129.6723,129.7211,27592.0
2020-12-09 13:30:00,132.98,133.02,132.85,132.9,30694.0,129.7211,129.7601,129.5943,129.643,30694.0
2020-12-09 13:35:00,132.87,133.07,132.87,133.07,26900.0,129.6138,129.8089,129.6138,129.8089,26900.0
2020-12-09 13:40:00,133.02,133.1,132.87,133.06,14235.0,129.7601,129.8381,129.6138,129.7991,14235.0
2020-12-09 13:45:00,133.04,133.16,132.95,133.01,10392.0,129.7796,129.8967,129.6918,129.7504,10392.0
2020-12-09 13:50:00,132.99,133.26,132.89,133.03,58163.0,129.7308,129.9942,129.6333,129.7699,58163.0
2020-12-09 13:55:00,133.06,133.14,132.65,133.13,93485.0,129.7991,129.8772,129.3992,129.8674,93485.0
2020-12-09 14:00:00,133.15,133.18,132.92,132.94,56137.0,129.8869,129.9162,129.6626,129.6821,56137.0
2020-12-09 14:05:00,132.94,133.07,132.52,132.52,299181.0,129.6821,129.8089,129.2724,129.2724,299181.0
2020-12-09 14:10:00,132.56,132.56,132.24,132.32,12341.0,129.3114,129.3114,128.9992,129.0773,12341.0
2020-12-09 14:15:00,132.3,132.62,132.19,132.62,28061.0,129.0578,129.3699,128.9504,129.3699,28061.0
2020-12-09 14:20:00,132.58,132.7,132.4,132.69,17680.0,129.3309,129.448,129.1553,129.4382,17680.0
2020-12-09 14:25:00,132.7,132.7,132.46,132.6,41160.0,129.448,129.448,129.2138,129.3504,41160.0
2020-12-09 14:30:00,132.57,132.62,132.15,132.39,40828.0,129.3211,129.3699,128.9114,129.1455,40828.0
2020-12-09 14:35:00,132.45,132.45,132.19,132.22,17766.0,129.2041,129.2041,128.9504,128.9797,17766.0
2020-12-09 14:40:00,132.32,132.36,132.12,132.27,14126.0,129.0773,129.1163,128.8822,129.0285,14126.0
2020-12-09 14:45:00,132.34,132.4,132.19,132.36,19695.0,129.0968,129.1553,128.9504,129.1163,19695.0
2020-12-09 14:50:00,132.33,132.33,132.14,132.28,19915.0,129.087,129.087,128.9017,129.0382,19915.0
2020-12-09 14:55:00,132.27,132.41,132.24,132.27,32701.0,129.0285,129.1651,128.9992,129.0285,32701.0
2020-12-09 15:00:00,132.26,132.36,132.1,132.17,31240.0,129.0187,129.1163,128.8627,128.9309,31240.0
2020-12-09 15:05:00,132.2,132.31,132.08,132.1,11230.0,128.9602,129.0675,128.8431,128.8627,11230.0
2020-12-09 15:10:00,132.09,132.21,131.83,132.01,14920.0,128.8529,128.97,128.5993,128.7749,14920.0
2020-12-09 15:15:00,132.01,132.24,132.0,132.17,27247.0,128.7749,128.9992,128.7651,128.9309,27247.0
2020-12-09 15:20:00,132.17,132.17,132.01,132.05,13102.0,128.9309,128.9309,128.7749,128.8139,13102.0
2020-12-09 15:25:00,132.06,132.23,131.94,132.2,38967.0,128.8236,128.9895,128.7066,128.9602,38967.0
2020-12-09 15:30:00,132.2,132.29,132.2,132.29,41929.0,128.9602,129.048,128.9602,129.048,41929.0
2020-12-09 15:35:00,132.29,132.51,132.25,132.41,28186.0,129.048,129.2626,129.009,129.1651,28186.0
2020-12-09 15:40:00,132.44,132.56,132.37,132.53,26708.0,129.1943,129.3114,129.126,129.2821,26708.0
2020-12-09 15:45:00,132.53,132.86,132.46,132.86,48900.0,129.2821,129.604,129.2138,129.604,48900.0
2020-12-09 15:50:00,132.86,133.18,132.79,133.14,113555.0,129.604,129.9162,129.5357,129.8772,113555.0
2020-12-09 15:55:00,133.17,133.43,133.08,133.11,135979.0,129.9064,130.1601,129.8186,129.8479,135979.0
2020-12-10 09:30:00,132.16,132.99,131.25,132.06,76472.0,128.9212,129.7308,128.0335,128.8236,76472.0
2020-12-10 09:35:00,132.12,133.1,132.01,132.86,23552.0,128.8822,129.8381,128.7749,129.604,23552.0
2020-12-10 09:40:00,132.93,133.49,132.73,133.05,17891.0,129.6723,130.2186,129.4772,129.7894,17891.0
2020-12-10 09:45:00,133.04,133.29,132.57,133.28,18872.0,129.7796,130.0235,129.3211,130.0137,18872.0
2020-12-10 09:50:00,133.34,133.68,133.29,133.49,14037.0,130.0723,130.4039,130.0235,130.2186,14037.0
2020-12-10 09:55:00,133.41,133.48,133.08,133.48,7509.0,130.1406,130.2088,129.8186,130.2088,7509.0
2020-12-10 10:00:00,133.48,133.76,133.23,133.59,42657.0,130.2088,130.482,129.965,130.3161,42657.0
2020-12-10 10:05:00,133.62,134.63,133.62,134.54,51078.0,130.3454,131.3307,130.3454,131.2429,51078.0
2020-12-10 10:10:00,134.53,134.54,134.14,134.19,12654.0,131.2331,131.2429,130.8527,130.9014,12654.0
2020-12-10 10:15:00,134.19,134.95,134.19,134.85,33594.0,130.9014,131.6428,130.9014,131.5453,33594.0
2020-12-10 10:20:00,134.9,135.12,134.8,134.96,40705.0,131.594,131.8086,131.4965,131.6526,40705.0
2020-12-10 10:25:00,134.96,135.35,134.8,135.02,47425.0,131.6526,132.033,131.4965,131.7111,47425.0
2020-12-10 10:30:00,135.01,135.2,134.98,135.01,50444.0,131.7013,131.8867,131.6721,131.7013,50444.0
2020-12-10 10:35:00,135.01,135.3,135.01,135.21,28158.0,131.7013,131.9842,131.7013,131.8964,28158.0
2020-12-10 10:40:00,135.2,135.37,135.07,135.34,23962.0,131.8867,132.0525,131.7599,132.0233,23962.0
2020-12-10 10:45:00,135.27,135.28,134.92,135.12,35017.0,131.955,131.9647,131.6135,131.8086,35017.0
2020-12-10 10:50:00,135.1,135.27,135.07,135.17,22709.0,131.7891,131.955,131.7599,131.8574,22709.0
2020-12-10 10:55:00,135.13,135.2,134.61,134.86,51532.0,131.8184,131.8867,131.3111,131.555,51532.0
2020-12-10 11:00:00,134.82,134.86,134.11,134.16,267299.0,131.516,131.555,130.8234,130.8722,267299.0
2020-12-10 11:05:00,134.12,134.22,133.83,134.03,18122.0,130.8332,130.9307,130.5503,130.7454,18122.0
2020-12-10 11:10:00,134.01,134.01,133.69,133.76,18438.0,130.7258,130.7258,130.4137,130.482,18438.0
2020-12-10 11:15:00,133.81,133.86,133.68,133.69,13702.0,130.5307,130.5795,130.4039,130.4137,13702.0
2020-12-10 11:20:00,133.69,133.85,133.68,133.78,22971.0,130.4137,130.5698,130.4039,130.5015,22971.0
2020-12-10 11:25:00,133.8,134.13,133.8,134.04,31806.0,130.521,130.8429,130.521,130.7551,31806.0
2020-12-10 11:30:00,134.06,134.17,133.99,134.11,37430.0,130.7746,130.8819,130.7063,130.8234,37430.0
2020-12-10 11:35:00,134.14,134.24,134.0,134.24,14351.0,130.8527,130.9502,130.7161,130.9502,14351.0
2020-12-10 11:40:00,134.15,134.21,134.05,134.19,13042.0,130.8624,130.9209,130.7649,130.9014,13042.0
2020-12-10 11:45:00,134.15,134.24,134.07,134.17,14969.0,130.8624,130.9502,130.7844,130.8819,14969.0
2020-12-10 11:50:00,134.19,134.33,134.17,134.27,8405.0,130.9014,131.038,130.8819,130.9795,8405.0
2020-12-10 11:55:00,134.27,134.27,133.98,134.04,12102.0,130.9795,130.9795,130.6966,130.7551,12102.0
2020-12-10 12:00:00,134.0,134.08,133.96,134.0,11275.0,130.7161,130.7941,130.6771,130.7161,11275.0
2020-12-10 12:05:00,134.0,134.19,134.0,134.19,7031.0,130.7161,130.9014,130.7161,130.9014,7031.0
2020-12-10 12:10:00,134.17,134.17,133.99,134.01,6370.0,130.8819,130.8819,130.7063,130.7258,6370.0
2020-12-10 12:15:00,134.04,134.12,134.0,134.0,9006.0,130.7551,130.8332,130.7161,130.7161,9006.0
2020-12-10 12:20:00,133.99,134.06,133.97,133.99,13391.0,130.7063,130.7746,130.6868,130.7063,13391.0
2020-12-10 12:25:00,134.03,134.12,133.98,134.11,21339.0,130.7454,130.8332,130.6966,130.8234,21339.0
2020-12-10 12:30:00,134.17,134.43,134.17,134.31,8270.0,130.8819,131.1356,130.8819,131.0185,8270.0
2020-12-10 12:35:00,134.28,134.57,134.24,134.46,8780.0,130.9892,131.2721,130.9502,131.1648,8780.0
2020-12-10 12:40:00,134.5,134.62,134.45,134.5,6653.0,131.2038,131.3209,131.1551,131.2038,6653.0
2020-12-10 12:45:00,134.46,134.64,134.46,134.61,7238.0,131.1648,131.3404,131.1648,131.3111,7238.0
2020-12-10 12:50:00,134.57,134.8,134.53,134.65,20553.0,131.2721,131.4965,131.2331,131.3502,20553.0
2020-12-10 12:55:00,134.66,134.84,134.43,134.84,8896.0,131.3599,131.5355,131.1356,131.5355,8896.0
2020-12-10 13:00:00,134.84,135.18,134.78,135.16,17807.0,131.5355,131.8672,131.477,131.8477,17807.0
2020-12-10 13:05:00,135.17,135.18,135.08,135.11,5974.0,131.8574,131.8672,131.7696,131.7989,5974.0
2020-12-10 13:10:00,135.08,135.32,135.0,135.24,25058.0,131.7696,132.0037,131.6916,131.9257,25058.0
2020-12-10 13:15:00,135.24,135.31,134.96,135.04,29218.0,131.9257,131.994,131.6526,131.7306,29218.0
2020-12-10 13:20:00,135.04,135.07,134.61,134.74,18354.0,131.7306,131.7599,131.3111,131.438,18354.0
2020-12-10 13:25:00,134.79,134.84,134.7,134.72,7880.0,131.4867,131.5355,131.3989,131.4184,7880.0
2020-12-10 13:30:00,134.72,134.74,134.42,134.58,21806.0,131.4184,131.438,131.1258,131.2819,21806.0
2020-12-10 13:35:00,134.58,134.64,134.36,134.64,16827.0,131.2819,131.3404,131.0673,131.3404,16827.0
2020-12-10 13:40:00,134.65,134.69,134.52,134.58,7264.0,131.3502,131.3892,131.2233,131.2819,7264.0
2020-12-10 13:45:00,134.58,134.67,134.47,134.63,7385.0,131.2819,131.3697,131.1746,131.3307,7385.0
2020-12-10 13:50:00,134.65,134.83,134.61,134.63,42023.0,131.3502,131.5258,131.3111,131.3307,42023.0
2020-12-10 13:55:00,134.68,134.72,134.54,134.71,7239.0,131.3794,131.4184,131.2429,131.4087,7239.0
2020-12-10 14:00:00,134.69,134.77,134.67,134.73,7816.0,131.3892,131.4672,131.3697,131.4282,7816.0
2020-12-10 14:05:00,134.7,134.82,134.66,134.79,9232.0,131.3989,131.516,131.3599,131.4867,9232.0
2020-12-10 14:10:00,134.76,135.16,134.72,135.09,97078.0,131.4575,131.8477,131.4184,131.7794,97078.0
2020-12-10 14:15:00,135.09,135.15,134.88,134.94,12470.0,131.7794,131.8379,131.5745,131.6331,12470.0
2020-12-10 14:20:00,134.97,135.04,134.71,134.83,10874.0,131.6623,131.7306,131.4087,131.5258,10874.0
2020-12-10 14:25:00,134.78,134.85,134.7,134.73,9294.0,131.477,131.5453,131.3989,131.4282,9294.0
2020-12-10 14:30:00,134.72,134.93,134.71,134.84,7096.0,131.4184,131.6233,131.4087,131.5355,7096.0
2020-12-10 14:35:00,134.82,134.91,134.74,134.84,5982.0,131.516,131.6038,131.438,131.5355,5982.0
2020-12-10 14:40:00,134.85,134.87,134.78,134.83,4677.0,131.5453,131.5648,131.477,131.5258,4677.0
2020-12-10 14:45:00,134.82,134.85,134.71,134.72,6694.0,131.516,131.5453,131.4087,131.4184,6694.0
2020-12-10 14:50:00,134.73,134.81,134.7,134.77,6901.0,131.4282,131.5062,131.3989,131.4672,6901.0
2020-12-10 14:55:00,134.74,134.81,134.62,134.72,8276.0,131.438,131.5062,131.3209,131.4184,8276.0
2020-12-10 15:00:00,134.69,134.84,134.69,134.75,8196.0,131.3892,131.5355,131.3892,131.4477,8196.0
2020-12-10 15:05:00,134.76,134.86,134.71,134.74,6072.0,131.4575,131.555,131.4087,131.438,6072.0
2020-12-10 15:10:00,134.76,134.86,134.75,134.82,8198.0,131.4575,131.555,131.4477,131.516,8198.0
2020-12-10 15:15:00,134.84,134.91,134.8,134.84,7347.0,131.5355,131.6038,131.4965,131.5355,7347.0
2020-12-10 15:20:00,134.84,134.88,134.78,134.84,9130.0,131.5355,131.5745,131.477,131.5355,9130.0
2020-12-10 15:25:00,134.83,134.86,134.72,134.75,12939.0,131.5258,131.555,131.4184,131.4477,12939.0
2020-12-10 15:30:00,134.78,134.85,134.66,134.69,12205.0,131.477,131.5453,131.3599,131.3892,12205.0
2020-12-10 15:35:00,134.7,134.78,134.69,134.72,13377.0,131.3989,131.477,131.3892,131.4184,13377.0
2020-12-10 15:40:00,134.72,134.82,134.66,134.7,16659.0,131.4184,131.516,131.3599,131.3989,16659.0
2020-12-10 15:45:00,134.73,134.81,134.69,134.69,18095.0,131.4282,131.5062,131.3892,131.3892,18095.0
2020-12-10 15:50:00,134.7,134.93,134.7,134.79,53238.0,131.3989,131.6233,131.3989,131.4867,53238.0
2020-12-10 15:55:00,134.81,134.81,134.61,134.68,70461.0,131.5062,131.5062,131.3111,131.3794,70461.0
2020-12-11 09:30:00,134.78,135.45,134.63,134.78,68640.0,131.477,132.1306,131.3307,131.477,68640.0
2020-12-11 09:35:00,134.78,135.64,134.78,135.62,36223.0,131.477,132.3159,131.477,132.2964,36223.0
2020-12-11 09:40:00,135.5,135.61,135.24,135.34,26093.0,132.1793,132.2866,131.9257,132.0233,26093.0
2020-12-11 09:45:00,135.4,135.89,135.27,135.89,34988.0,132.0818,132.5598,131.955,132.5598,34988.0
2020-12-11 09:50:00,135.89,137.05,135.65,136.34,90373.0,132.5598,133.6913,132.3257,132.9987,90373.0
2020-12-11 09:55:00,136.26,136.88,136.25,136.67,78091.0,132.9207,133.5255,132.911,133.3207,78091.0
2020-12-11 10:00:00,136.71,137.09,136.67,136.88,113791.0,133.3597,133.7304,133.3207,133.5255,113791.0
2020-12-11 10:05:00,136.94,137.11,136.62,136.8,45373.0,133.584,133.7499,133.2719,133.4475,45373.0
2020-12-11 10:10:00,136.8,137.05,136.72,136.81,25280.0,133.4475,133.6913,133.3694,133.4572,25280.0
2020-12-11 10:15:00,136.79,137.06,136.44,136.44,104776.0,133.4377,133.7011,133.0963,133.0963,104776.0
2020-12-11 10:20:00,136.44,136.67,136.39,136.62,25403.0,133.0963,133.3207,133.0475,133.2719,25403.0
2020-12-11 10:25:00,136.61,136.86,136.51,136.59,24289.0,133.2621,133.506,133.1646,133.2426,24289.0
2020-12-11 10:30:00,136.58,136.74,136.45,136.51,21025.0,133.2329,133.3889,133.1061,133.1646,21025.0
2020-12-11 10:35:00,136.5,136.63,136.43,136.49,12548.0,133.1548,133.2816,133.0865,133.1451,12548.0
2020-12-11 10:40:00,136.49,136.53,136.25,136.33,26227.0,133.1451,133.1841,132.911,132.989,26227.0
2020-12-11 10:45:00,136.32,136.4,136.27,136.38,38155.0,132.9792,133.0573,132.9305,133.0378,38155.0
2020-12-11 10:50:00,136.35,136.46,136.24,136.45,23789.0,133.0085,133.1158,132.9012,133.1061,23789.0
2020-12-11 10:55:00,136.44,136.54,136.24,136.27,14122.0,133.0963,133.1938,132.9012,132.9305,14122.0
2020-12-11 11:00:00,136.27,136.4,136.24,136.32,13051.0,132.9305,133.0573,132.9012,132.9792,13051.0
2020-12-11 11:05:00,136.32,136.42,136.27,136.32,20270.0,132.9792,133.0768,132.9305,132.9792,20270.0
2020-12-11 11:10:00,136.32,136.44,136.27,136.4,14996.0,132.9792,133.0963,132.9305,133.0573,14996.0
2020-12-11 11:15:00,136.41,136.55,136.37,136.47,13401.0,133.067,133.2036,133.028,133.1256,13401.0
2020-12-11 11:20:00,136.47,136.47,136.33,136.43,16185.0,133.1256,133.1256,132.989,133.0865,16185.0
2020-12-11 11:25:00,136.46,136.48,136.34,136.45,14100.0,133.1158,133.1353,132.9987,133.1061,14100.0
2020-12-11 11:30:00,136.42,136.5,136.27,136.5,15885.0,133.0768,133.1548,132.9305,133.1548,15885.0
2020-12-11 11:35:00,136.42,136.43,136.04,136.05,20379.0,133.0768,133.0865,132.7061,132.7159,20379.0
2020-12-11 11:40:00,136.05,136.11,135.86,135.86,23524.0,132.7159,132.7744,132.5305,132.5305,23524.0
2020-12-11 11:45:00,135.85,136.01,135.81,135.87,7400.0,132.5208,132.6768,132.4817,132.5403,7400.0
2020-12-11 11:50:00,135.84,135.94,135.61,135.67,33647.0,132.511,132.6085,132.2866,132.3452,33647.0
2020-12-11 11:55:00,135.7,135.75,135.52,135.64,9948.0,132.3744,132.4232,132.1988,132.3159,9948.0
2020-12-11 12:00:00,135.62,135.68,135.52,135.62,9478.0,132.2964,132.3549,132.1988,132.2964,9478.0
2020-12-11 12:05:00,135.62,135.69,135.56,135.65,6669.0,132.2964,132.3647,132.2379,132.3257,6669.0
2020-12-11 12:10:00,135.67,135.7,135.08,135.09,43473.0,132.3452,132.3744,131.7696,131.7794,43473.0
2020-12-11 12:15:00,135.11,135.34,135.06,135.3,15039.0,131.7989,132.0233,131.7501,131.9842,15039.0
2020-12-11 12:20:00,135.3,135.5,135.27,135.47,9926.0,131.9842,132.1793,131.955,132.1501,9926.0
2020-12-11 12:25:00,135.5,135.5,135.34,135.4,30220.0,132.1793,132.1793,132.0233,132.0818,30220.0
2020-12-11 12:30:00,135.4,135.43,135.33,135.43,14028.0,132.0818,132.111,132.0135,132.111,14028.0
2020-12-11 12:35:00,135.38,135.45,135.35,135.4,19025.0,132.0623,132.1306,132.033,132.0818,19025.0
2020-12-11 12:40:00,135.4,135.42,135.25,135.39,25194.0,132.0818,132.1013,131.9355,132.072,25194.0
2020-12-11 12:45:00,135.4,135.46,135.33,135.44,7998.0,132.0818,132.1403,132.0135,132.1208,7998.0
2020-12-11 12:50:00,135.43,135.59,135.4,135.59,10582.0,132.111,132.2671,132.0818,132.2671,10582.0
2020-12-11 12:55:00,135.62,135.67,135.55,135.59,9911.0,132.2964,132.3452,132.2281,132.2671,9911.0
2020-12-11 13:00:00,135.63,135.93,135.58,135.93,21667.0,132.3061,132.5988,132.2574,132.5988,21667.0
2020-12-11 13:05:00,135.93,136.0,135.83,135.98,9286.0,132.5988,132.6671,132.5012,132.6476,9286.0
2020-12-11 13:10:00,136.0,136.08,135.97,136.0,8678.0,132.6671,132.7451,132.6378,132.6671,8678.0
2020-12-11 13:15:00,135.98,136.0,135.88,135.95,7788.0,132.6476,132.6671,132.55,132.6183,7788.0
2020-12-11 13:20:00,135.99,136.08,135.89,136.06,9419.0,132.6573,132.7451,132.5598,132.7256,9419.0
2020-12-11 13:25:00,136.0,136.09,135.99,136.09,9423.0,132.6671,132.7549,132.6573,132.7549,9423.0
2020-12-11 13:30:00,136.16,136.17,136.06,136.1,9256.0,132.8232,132.8329,132.7256,132.7646,9256.0
2020-12-11 13:35:00,136.09,136.2,136.02,136.14,10914.0,132.7549,132.8622,132.6866,132.8036,10914.0
2020-12-11 13:40:00,136.1,136.14,135.97,136.06,17408.0,132.7646,132.8036,132.6378,132.7256,17408.0
2020-12-11 13:45:00,136.03,136.12,135.82,135.84,8702.0,132.6963,132.7841,132.4915,132.511,8702.0
2020-12-11 13:50:00,135.82,136.07,135.82,135.96,9402.0,132.4915,132.7354,132.4915,132.6281,9402.0
2020-12-11 13:55:00,135.96,136.08,135.9,135.98,9427.0,132.6281,132.7451,132.5695,132.6476,9427.0
2020-12-11 14:00:00,135.98,136.06,135.91,135.91,13426.0,132.6476,132.7256,132.5793,132.5793,13426.0
2020-12-11 14:05:00,135.94,135.98,135.68,135.79,11061.0,132.6085,132.6476,132.3549,132.4622,11061.0
2020-12-11 14:10:00,135.8,135.8,135.63,135.65,6561.0,132.472,132.472,132.3061,132.3257,6561.0
2020-12-11 14:15:00,135.65,135.7,135.54,135.64,13758.0,132.3257,132.3744,132.2184,132.3159,13758.0
2020-12-11 14:20:00,135.61,135.73,135.56,135.69,13705.0,132.2866,132.4037,132.2379,132.3647,13705.0
2020-12-11 14:25:00,135.68,135.79,135.65,135.74,14532.0,132.3549,132.4622,132.3257,132.4135,14532.0
2020-12-11 14:30:00,135.75,135.87,135.69,135.87,19723.0,132.4232,132.5403,132.3647,132.5403,19723.0
2020-12-11 14:35:00,135.84,135.92,135.81,135.86,9772.0,132.511,132.589,132.4817,132.5305,9772.0
2020-12-11 14:40:00,135.89,135.94,135.8,135.8,9667.0,132.5598,132.6085,132.472,132.472,9667.0
2020-12-11 14:45:00,135.81,135.96,135.68,135.94,18634.0,132.4817,132.6281,132.3549,132.6085,18634.0
2020-12-11 14:50:00,135.96,135.96,135.84,135.84,16706.0,132.6281,132.6281,132.511,132.511,16706.0
2020-12-11 14:55:00,135.84,135.84,135.59,135.67,16639.0,132.511,132.511,132.2671,132.3452,16639.0
2020-12-11 15:00:00,135.68,136.01,135.66,136.0,31994.0,132.3549,132.6768,132.3354,132.6671,31994.0
2020-12-11 15:05:00,136.0,136.02,135.81,135.92,144035.0,132.6671,132.6866,132.4817,132.589,144035.0
2020-12-11 15:10:00,135.91,136.0,135.83,135.87,8592.0,132.5793,132.6671,132.5012,132.5403,8592.0
2020-12-11 15:15:00,135.89,136.13,135.86,135.98,11194.0,132.5598,132.7939,132.5305,132.6476,11194.0
2020-12-11 15:20:00,135.96,135.98,135.84,135.96,17369.0,132.6281,132.6476,132.511,132.6281,17369.0
2020-12-11 15:25:00,136.01,136.01,135.86,135.9,7562.0,132.6768,132.6768,132.5305,132.5695,7562.0
2020-12-11 15:30:00,135.89,136.16,135.88,135.96,15607.0,132.5598,132.8232,132.55,132.6281,15607.0
2020-12-11 15:35:00,135.92,136.09,135.92,136.0,15202.0,132.589,132.7549,132.589,132.6671,15202.0
2020-12-11 15:40:00,136.0,136.14,135.83,135.83,25703.0,132.6671,132.8036,132.5012,132.5012,25703.0
2020-12-11 15:45:00,135.81,135.86,135.63,135.86,33747.0,132.4817,132.5305,132.3061,132.5305,33747.0
2020-12-11 15:50:00,135.85,135.94,135.74,135.75,46013.0,132.5208,132.6085,132.4135,132.4232,46013.0
2020-12-11 15:55:00,135.74,135.9,135.7,135.8,96621.0,132.4135,132.5695,132.3744,132.472,96621.0
2020-12-14 09:30:00,138.6,138.61,136.87,137.15,105308.0,135.2034,135.2131,133.5158,133.7889,105308.0
2020-12-14 09:35:00,137.28,137.99,137.24,137.4,63626.0,133.9157,134.6083,133.8767,134.0328,63626.0
2020-12-14 09:40:00,137.4,137.64,136.61,136.62,57292.0,134.0328,134.2669,133.2621,133.2719,57292.0
2020-12-14 09:45:00,136.66,137.29,136.6,137.29,51790.0,133.3109,133.9255,133.2524,133.9255,51790.0
2020-12-14 09:50:00,137.22,137.46,136.96,137.33,54928.0,133.8572,134.0913,133.6036,133.9645,54928.0
2020-12-14 09:55:00,137.32,137.98,137.32,137.7,74836.0,133.9547,134.5986,133.9547,134.3254,74836.0
2020-12-14 10:00:00,137.75,137.92,137.51,137.8,99752.0,134.3742,134.54,134.1401,134.423,99752.0
2020-12-14 10:05:00,137.79,138.38,137.76,138.23,95356.0,134.4132,134.9888,134.3839,134.8424,95356.0
2020-12-14 10:10:00,138.27,138.51,137.93,138.34,43745.0,134.8814,135.1156,134.5498,134.9497,43745.0
2020-12-14 10:15:00,138.33,138.33,137.54,137.68,88292.0,134.94,134.94,134.1693,134.3059,88292.0
2020-12-14 10:20:00,137.7,137.86,137.56,137.71,32634.0,134.3254,134.4815,134.1888,134.3352,32634.0
2020-12-14 10:25:00,137.75,137.82,137.52,137.56,30002.0,134.3742,134.4425,134.1498,134.1888,30002.0
2020-12-14 10:30:00,137.56,137.66,137.4,137.59,22499.0,134.1888,134.2864,134.0328,134.2181,22499.0
2020-12-14 10:35:00,137.61,137.67,137.39,137.58,17328.0,134.2376,134.2962,134.023,134.2084,17328.0
2020-12-14 10:40:00,137.58,137.95,137.58,137.88,45516.0,134.2084,134.5693,134.2084,134.501,45516.0
2020-12-14 10:45:00,137.94,137.94,137.31,137.45,13213.0,134.5595,134.5595,133.945,134.0815,13213.0
2020-12-14 10:50:00,137.48,137.7,137.39,137.65,9351.0,134.1108,134.3254,134.023,134.2766,9351.0
2020-12-14 10:55:00,137.71,137.71,137.36,137.36,7981.0,134.3352,134.3352,133.9937,133.9937,7981.0
2020-12-14 11:00:00,137.44,137.44,137.06,137.21,11122.0,134.0718,134.0718,133.7011,133.8474,11122.0
2020-12-14 11:05:00,137.17,137.43,137.17,137.36,13154.0,133.8084,134.062,133.8084,133.9937,13154.0
2020-12-14 11:10:00,137.38,137.56,137.32,137.46,12872.0,134.0133,134.1888,133.9547,134.0913,12872.0
2020-12-14 11:15:00,137.46,137.71,137.43,137.69,12895.0,134.0913,134.3352,134.062,134.3157,12895.0
2020-12-14 11:20:00,137.71,137.77,137.51,137.59,15145.0,134.3352,134.3937,134.1401,134.2181,15145.0
2020-12-14 11:25:00,137.59,137.72,137.58,137.6,18484.0,134.2181,134.3449,134.2084,134.2279,18484.0
2020-12-14 11:30:00,137.55,137.58,137.29,137.34,12192.0,134.1791,134.2084,133.9255,133.9742,12192.0
2020-12-14 11:35:00,137.35,137.45,137.23,137.24,34230.0,133.984,134.0815,133.8669,133.8767,34230.0
2020-12-14 11:40:00,137.28,137.74,137.28,137.56,50974.0,133.9157,134.3644,133.9157,134.1888,50974.0
2020-12-14 11:45:00,137.6,137.98,137.6,137.73,160241.0,134.2279,134.5986,134.2279,134.3547,160241.0
2020-12-14 11:50:00,137.74,137.79,137.66,137.7,5567.0,134.3644,134.4132,134.2864,134.3254,5567.0
2020-12-14 11:55:00,137.66,137.91,137.56,137.91,4660.0,134.2864,134.5303,134.1888,134.5303,4660.0
2020-12-14 12:00:00,137.9,137.97,137.6,137.71,6497.0,134.5205,134.5888,134.2279,134.3352,6497.0
2020-12-14 12:05:00,137.71,137.75,137.47,137.65,17971.0,134.3352,134.3742,134.1011,134.2766,17971.0
2020-12-14 12:10:00,137.63,137.63,137.33,137.48,9610.0,134.2571,134.2571,133.9645,134.1108,9610.0
2020-12-14 12:15:00,137.43,137.47,137.32,137.32,4918.0,134.062,134.1011,133.9547,133.9547,4918.0
2020-12-14 12:20:00,137.32,137.54,137.31,137.49,27061.0,133.9547,134.1693,133.945,134.1206,27061.0
2020-12-14 12:25:00,137.49,137.65,137.47,137.6,14158.0,134.1206,134.2766,134.1011,134.2279,14158.0
2020-12-14 12:30:00,137.62,137.68,137.56,137.63,10114.0,134.2474,134.3059,134.1888,134.2571,10114.0
2020-12-14 12:35:00,137.59,137.73,137.52,137.58,7811.0,134.2181,134.3547,134.1498,134.2084,7811.0
2020-12-14 12:40:00,137.56,137.67,137.52,137.58,10647.0,134.1888,134.2962,134.1498,134.2084,10647.0
2020-12-14 12:45:00,137.62,137.77,137.59,137.75,17948.0,134.2474,134.3937,134.2181,134.3742,17948.0
2020-12-14 12:50:00,137.75,137.75,137.49,137.49,8686.0,134.3742,134.3742,134.1206,134.1206,8686.0
2020-12-14 12:55:00,137.49,137.51,137.28,137.45,11446.0,134.1206,134.1401,133.9157,134.0815,11446.0
2020-12-14 13:00:00,137.46,137.55,137.43,137.52,8332.0,134.0913,134.1791,134.062,134.1498,8332.0
2020-12-14 13:05:00,137.52,137.52,137.21,137.38,19365.0,134.1498,134.1498,133.8474,134.0133,19365.0
2020-12-14 13:10:00,137.37,137.66,137.34,137.59,25424.0,134.0035,134.2864,133.9742,134.2181,25424.0
2020-12-14 13:15:00,137.61,137.69,137.58,137.61,13030.0,134.2376,134.3157,134.2084,134.2376,13030.0
2020-12-14 13:20:00,137.59,137.65,137.53,137.65,9165.0,134.2181,134.2766,134.1596,134.2766,9165.0
2020-12-14 13:25:00,137.64,137.77,137.63,137.73,10437.0,134.2669,134.3937,134.2571,134.3547,10437.0
2020-12-14 13:30:00,137.73,137.73,137.59,137.61,10382.0,134.3547,134.3547,134.2181,134.2376,10382.0
2020-12-14 13:35:00,137.63,137.79,137.63,137.72,9691.0,134.2571,134.4132,134.2571,134.3449,9691.0
2020-12-14 13:40:00,137.75,137.89,137.73,137.85,10313.0,134.3742,134.5108,134.3547,134.4717,10313.0
2020-12-14 13:45:00,137.79,137.85,137.67,137.77,23273.0,134.4132,134.4717,134.2962,134.3937,23273.0
2020-12-14 13:50:00,137.79,137.86,137.75,137.82,33744.0,134.4132,134.4815,134.3742,134.4425,33744.0
2020-12-14 13:55:00,137.85,138.08,137.85,138.04,13276.0,134.4717,134.6961,134.4717,134.6571,13276.0
2020-12-14 14:00:00,138.03,138.07,137.8,137.86,9272.0,134.6473,134.6863,134.423,134.4815,9272.0
2020-12-14 14:05:00,137.89,137.92,137.8,137.83,6435.0,134.5108,134.54,134.423,134.4522,6435.0
2020-12-14 14:10:00,137.84,137.92,137.76,137.8,8082.0,134.462,134.54,134.3839,134.423,8082.0
2020-12-14 14:15:00,137.79,137.82,137.76,137.76,8850.0,134.4132,134.4425,134.3839,134.3839,8850.0
2020-12-14 14:20:00,137.77,137.81,137.63,137.67,9709.0,134.3937,134.4327,134.2571,134.2962,9709.0
2020-12-14 14:25:00,137.64,137.7,137.64,137.68,10587.0,134.2669,134.3254,134.2669,134.3059,10587.0
2020-12-14 14:30:00,137.68,137.68,137.47,137.48,20001.0,134.3059,134.3059,134.1011,134.1108,20001.0
2020-12-14 14:35:00,137.54,137.61,137.44,137.56,10022.0,134.1693,134.2376,134.0718,134.1888,10022.0
2020-12-14 14:40:00,137.57,137.76,137.56,137.71,15163.0,134.1986,134.3839,134.1888,134.3352,15163.0
2020-12-14 14:45:00,137.71,137.82,137.68,137.82,6115.0,134.3352,134.4425,134.3059,134.4425,6115.0
2020-12-14 14:50:00,137.85,138.01,137.8,137.99,20527.0,134.4717,134.6278,134.423,134.6083,20527.0
2020-12-14 14:55:00,138.0,138.01,137.78,137.92,59849.0,134.6181,134.6278,134.4035,134.54,59849.0
2020-12-14 15:00:00,137.91,137.98,137.9,137.93,24647.0,134.5303,134.5986,134.5205,134.5498,24647.0
2020-12-14 15:05:00,137.93,137.94,137.77,137.79,22869.0,134.5498,134.5595,134.3937,134.4132,22869.0
2020-12-14 15:10:00,137.81,138.0,137.81,138.0,18234.0,134.4327,134.6181,134.4327,134.6181,18234.0
2020-12-14 15:15:00,137.97,138.0,137.93,137.99,15542.0,134.5888,134.6181,134.5498,134.6083,15542.0
2020-12-14 15:20:00,138.01,138.03,137.9,137.91,17397.0,134.6278,134.6473,134.5205,134.5303,17397.0
2020-12-14 15:25:00,137.9,137.98,137.84,137.89,10713.0,134.5205,134.5986,134.462,134.5108,10713.0
2020-12-14 15:30:00,137.89,137.95,137.72,137.77,25306.0,134.5108,134.5693,134.3449,134.3937,25306.0
2020-12-14 15:35:00,137.77,137.85,137.59,137.62,40593.0,134.3937,134.4717,134.2181,134.2474,40593.0
2020-12-14 15:40:00,137.62,137.66,137.51,137.51,27903.0,134.2474,134.2864,134.1401,134.1401,27903.0
2020-12-14 15:45:00,137.53,137.61,137.49,137.56,34332.0,134.1596,134.2376,134.1206,134.1888,34332.0
2020-12-14 15:50:00,137.55,137.57,137.1,137.54,83039.0,134.1791,134.1986,133.7401,134.1693,83039.0
2020-12-14 15:55:00,137.54,137.77,137.53,137.63,124797.0,134.1693,134.3937,134.1596,134.2571,124797.0
2020-12-15 09:30:00,137.83,137.99,137.37,137.44,58198.0,134.4522,134.6083,134.0035,134.0718,58198.0
2020-12-15 09:35:00,137.5,137.74,137.11,137.41,37957.0,134.1303,134.3644,133.7499,134.0425,37957.0
2020-12-15 09:40:00,137.47,137.97,137.3,137.35,56134.0,134.1011,134.5888,133.9352,133.984,56134.0
2020-12-15 09:45:00,137.42,137.77,137.36,137.71,21047.0,134.0523,134.3937,133.9937,134.3352,21047.0
2020-12-15 09:50:00,137.77,138.6,137.77,138.52,30755.0,134.3937,135.2034,134.3937,135.1253,30755.0
2020-12-15 09:55:00,138.52,138.71,138.39,138.65,47648.0,135.1253,135.3107,134.9985,135.2521,47648.0
2020-12-15 10:00:00,138.66,138.84,138.59,138.68,39521.0,135.2619,135.4375,135.1936,135.2814,39521.0
2020-12-15 10:05:00,138.68,138.84,138.59,138.78,65665.0,135.2814,135.4375,135.1936,135.379,65665.0
2020-12-15 10:10:00,138.79,139.55,138.79,139.53,54759.0,135.3887,136.1301,135.3887,136.1106,54759.0
2020-12-15 10:15:00,139.52,139.53,139.3,139.3,25556.0,136.1008,136.1106,135.8862,135.8862,25556.0
2020-12-15 10:20:00,139.35,139.79,139.3,139.73,43524.0,135.935,136.3642,135.8862,136.3057,43524.0
2020-12-15 10:25:00,139.69,139.93,139.69,139.87,31620.0,136.2666,136.5008,136.2666,136.4422,31620.0
2020-12-15 10:30:00,139.79,139.85,139.11,139.25,19954.0,136.3642,136.4227,135.7009,135.8374,19954.0
2020-12-15 10:35:00,139.28,139.49,139.09,139.18,42910.0,135.8667,136.0716,135.6814,135.7691,42910.0
2020-12-15 10:40:00,139.1,139.29,139.1,139.13,12530.0,135.6911,135.8765,135.6911,135.7204,12530.0
2020-12-15 10:45:00,139.13,139.25,138.74,138.94,18186.0,135.7204,135.8374,135.3399,135.535,18186.0
2020-12-15 10:50:00,139.04,139.42,138.91,139.39,27532.0,135.6326,136.0033,135.5058,135.974,27532.0
2020-12-15 10:55:00,139.32,139.43,138.85,138.98,22335.0,135.9057,136.013,135.4472,135.574,22335.0
2020-12-15 11:00:00,139.13,139.27,139.06,139.16,29063.0,135.7204,135.8569,135.6521,135.7496,29063.0
2020-12-15 11:05:00,139.13,139.22,139.01,139.17,22934.0,135.7204,135.8082,135.6033,135.7594,22934.0
2020-12-15 11:10:00,139.13,139.24,138.86,139.24,18463.0,135.7204,135.8277,135.457,135.8277,18463.0
2020-12-15 11:15:00,139.28,139.32,139.17,139.19,33957.0,135.8667,135.9057,135.7594,135.7789,33957.0
2020-12-15 11:20:00,139.19,139.23,138.93,139.21,19685.0,135.7789,135.8179,135.5253,135.7984,19685.0
2020-12-15 11:25:00,139.21,139.39,139.04,139.35,10876.0,135.7984,135.974,135.6326,135.935,10876.0
2020-12-15 11:30:00,139.35,139.45,139.19,139.22,14361.0,135.935,136.0325,135.7789,135.8082,14361.0
2020-12-15 11:35:00,139.24,139.38,139.17,139.24,11130.0,135.8277,135.9642,135.7594,135.8277,11130.0
2020-12-15 11:40:00,139.28,139.59,139.23,139.55,12780.0,135.8667,136.1691,135.8179,136.1301,12780.0
2020-12-15 11:45:00,139.55,139.71,139.5,139.6,12524.0,136.1301,136.2862,136.0813,136.1789,12524.0
2020-12-15 11:50:00,139.6,139.66,139.55,139.62,86568.0,136.1789,136.2374,136.1301,136.1984,86568.0
2020-12-15 11:55:00,139.62,139.78,139.46,139.5,10905.0,136.1984,136.3544,136.0423,136.0813,10905.0
2020-12-15 12:00:00,139.5,139.5,139.22,139.4,10539.0,136.0813,136.0813,135.8082,135.9838,10539.0
2020-12-15 12:05:00,139.4,139.48,139.24,139.38,9319.0,135.9838,136.0618,135.8277,135.9642,9319.0
2020-12-15 12:10:00,139.38,139.45,139.3,139.45,9302.0,135.9642,136.0325,135.8862,136.0325,9302.0
2020-12-15 12:15:00,139.43,139.51,139.36,139.43,6428.0,136.013,136.0911,135.9447,136.013,6428.0
2020-12-15 12:20:00,139.45,139.6,139.45,139.54,8752.0,136.0325,136.1789,136.0325,136.1203,8752.0
2020-12-15 12:25:00,139.57,139.63,139.53,139.62,9537.0,136.1496,136.2081,136.1106,136.1984,9537.0
2020-12-15 12:30:00,139.6,139.71,139.47,139.47,7539.0,136.1789,136.2862,136.052,136.052,7539.0
2020-12-15 12:35:00,139.45,139.61,139.39,139.54,7954.0,136.0325,136.1886,135.974,136.1203,7954.0
2020-12-15 12:40:00,139.57,139.57,139.42,139.56,8723.0,136.1496,136.1496,136.0033,136.1398,8723.0
2020-12-15 12:45:00,139.57,139.64,139.46,139.54,10567.0,136.1496,136.2179,136.0423,136.1203,10567.0
2020-12-15 12:50:00,139.5,139.69,139.48,139.58,6941.0,136.0813,136.2666,136.0618,136.1593,6941.0
2020-12-15 12:55:00,139.62,139.73,139.61,139.69,7770.0,136.1984,136.3057,136.1886,136.2666,7770.0
2020-12-15 13:00:00,139.69,139.83,139.69,139.79,14511.0,136.2666,136.4032,136.2666,136.3642,14511.0
2020-12-15 13:05:00,139.78,139.92,139.75,139.86,7690.0,136.3544,136.491,136.3252,136.4325,7690.0
2020-12-15 13:10:00,139.83,140.03,139.83,140.01,26330.0,136.4032,136.5983,136.4032,136.5788,26330.0
2020-12-15 13:15:00,140.03,140.04,139.81,139.92,10070.0,136.5983,136.6081,136.3837,136.491,10070.0
2020-12-15 13:20:00,139.93,139.95,139.81,139.89,5091.0,136.5008,136.5203,136.3837,136.4617,5091.0
2020-12-15 13:25:00,139.83,139.97,139.83,139.84,8711.0,136.4032,136.5398,136.4032,136.413,8711.0
2020-12-15 13:30:00,139.82,139.93,139.81,139.86,14238.0,136.3935,136.5008,136.3837,136.4325,14238.0
2020-12-15 13:35:00,139.87,139.96,139.8,139.89,7891.0,136.4422,136.53,136.374,136.4617,7891.0
2020-12-15 13:40:00,139.88,139.88,139.7,139.71,6817.0,136.452,136.452,136.2764,136.2862,6817.0
2020-12-15 13:45:00,139.69,139.85,139.64,139.78,10292.0,136.2666,136.4227,136.2179,136.3544,10292.0
2020-12-15 13:50:00,139.83,139.83,139.71,139.76,10562.0,136.4032,136.4032,136.2862,136.3349,10562.0
2020-12-15 13:55:00,139.75,139.75,139.62,139.66,9239.0,136.3252,136.3252,136.1984,136.2374,9239.0
2020-12-15 14:00:00,139.62,139.65,139.43,139.59,12880.0,136.1984,136.2276,136.013,136.1691,12880.0
2020-12-15 14:05:00,139.63,139.71,139.61,139.68,8189.0,136.2081,136.2862,136.1886,136.2569,8189.0
2020-12-15 14:10:00,139.72,139.89,139.68,139.87,6206.0,136.2959,136.4617,136.2569,136.4422,6206.0
2020-12-15 14:15:00,139.87,139.88,139.6,139.65,10721.0,136.4422,136.452,136.1789,136.2276,10721.0
2020-12-15 14:20:00,139.65,139.79,139.64,139.79,8589.0,136.2276,136.3642,136.2179,136.3642,8589.0
2020-12-15 14:25:00,139.8,139.88,139.69,139.69,8868.0,136.374,136.452,136.2666,136.2666,8868.0
2020-12-15 14:30:00,139.71,139.82,139.71,139.77,10385.0,136.2862,136.3935,136.2862,136.3447,10385.0
2020-12-15 14:35:00,139.73,139.74,139.61,139.74,7596.0,136.3057,136.3154,136.1886,136.3154,7596.0
2020-12-15 14:40:00,139.75,139.78,139.66,139.73,8282.0,136.3252,136.3544,136.2374,136.3057,8282.0
2020-12-15 14:45:00,139.73,139.74,139.64,139.72,8324.0,136.3057,136.3154,136.2179,136.2959,8324.0
2020-12-15 14:50:00,139.7,139.9,139.67,139.83,15889.0,136.2764,136.4715,136.2471,136.4032,15889.0
2020-12-15 14:55:00,139.85,139.93,139.76,139.91,9070.0,136.4227,136.5008,136.3349,136.4813,9070.0
2020-12-15 15:00:00,139.88,140.02,139.86,139.98,17206.0,136.452,136.5886,136.4325,136.5495,17206.0
2020-12-15 15:05:00,139.98,140.12,139.9,140.07,17071.0,136.5495,136.6861,136.4715,136.6373,17071.0
2020-12-15 15:10:00,140.1,140.25,140.09,140.14,19582.0,136.6666,136.8129,136.6568,136.7056,19582.0
2020-12-15 15:15:00,140.15,140.29,139.97,140.03,31790.0,136.7154,136.8519,136.5398,136.5983,31790.0
2020-12-15 15:20:00,140.03,140.15,140.02,140.14,16863.0,136.5983,136.7154,136.5886,136.7056,16863.0
2020-12-15 15:25:00,140.13,140.23,140.05,140.18,27648.0,136.6959,136.7934,136.6178,136.7446,27648.0
2020-12-15 15:30:00,140.18,140.24,140.07,140.22,25514.0,136.7446,136.8032,136.6373,136.7837,25514.0
2020-12-15 15:35:00,140.24,140.37,140.21,140.29,32127.0,136.8032,136.93,136.7739,136.8519,32127.0
2020-12-15 15:40:00,140.28,140.32,140.17,140.31,39322.0,136.8422,136.8812,136.7349,136.8715,39322.0
2020-12-15 15:45:00,140.3,140.47,140.29,140.46,46517.0,136.8617,137.0275,136.8519,137.0178,46517.0
2020-12-15 15:50:00,140.42,140.79,140.34,140.74,103193.0,136.9788,137.3397,136.9007,137.2909,103193.0
2020-12-15 15:55:00,140.78,140.8,140.48,140.73,148574.0,137.3299,137.3494,137.0373,137.2812,148574.0
2020-12-16 09:30:00,139.5,141.19,139.2,140.1,149636.0,136.0813,137.7299,135.7887,136.6666,149636.0
2020-12-16 09:35:00,140.08,141.17,139.73,141.17,51327.0,136.6471,137.7104,136.3057,137.7104,51327.0
2020-12-16 09:40:00,141.21,141.41,140.88,141.12,32229.0,137.7494,137.9445,137.4275,137.6616,32229.0
2020-12-16 09:45:00,141.04,141.35,140.9,141.21,24553.0,137.5836,137.886,137.447,137.7494,24553.0
2020-12-16 09:50:00,141.22,141.64,141.15,141.58,29351.0,137.7592,138.1689,137.6909,138.1103,29351.0
2020-12-16 09:55:00,141.55,141.88,141.27,141.69,39185.0,138.0811,138.403,137.8079,138.2176,39185.0
2020-12-16 10:00:00,141.74,142.07,141.65,142.07,54626.0,138.2664,138.5883,138.1786,138.5883,54626.0
2020-12-16 10:05:00,142.07,142.1,141.6,142.04,38336.0,138.5883,138.6176,138.1298,138.5591,38336.0
2020-12-16 10:10:00,142.04,142.07,141.87,141.89,28029.0,138.5591,138.5883,138.3932,138.4127,28029.0
2020-12-16 10:15:00,141.89,142.25,141.71,141.82,58322.0,138.4127,138.7639,138.2371,138.3444,58322.0
2020-12-16 10:20:00,141.93,142.34,141.54,142.34,56536.0,138.4518,138.8517,138.0713,138.8517,56536.0
2020-12-16 10:25:00,142.36,142.76,142.32,142.64,39751.0,138.8712,139.2614,138.8322,139.1444,39751.0
2020-12-16 10:30:00,142.64,142.8,142.5,142.74,30408.0,139.1444,139.3004,139.0078,139.2419,30408.0
2020-12-16 10:35:00,142.74,143.3,142.74,143.25,42760.0,139.2419,139.7882,139.2419,139.7394,42760.0
2020-12-16 10:40:00,143.24,143.45,142.55,142.74,38548.0,139.7296,139.9345,139.0566,139.2419,38548.0
2020-12-16 10:45:00,142.79,142.95,142.78,142.93,22862.0,139.2907,139.4468,139.2809,139.4272,22862.0
2020-12-16 10:50:00,142.93,142.97,142.7,142.92,29059.0,139.4272,139.4663,139.2029,139.4175,29059.0
2020-12-16 10:55:00,142.93,142.94,142.66,142.68,121986.0,139.4272,139.437,139.1639,139.1834,121986.0
2020-12-16 11:00:00,142.7,142.79,142.5,142.5,66695.0,139.2029,139.2907,139.0078,139.0078,66695.0
2020-12-16 11:05:00,142.52,142.52,142.2,142.27,11748.0,139.0273,139.0273,138.7151,138.7834,11748.0
2020-12-16 11:10:00,142.24,142.29,141.85,142.05,16618.0,138.7542,138.8029,138.3737,138.5688,16618.0
2020-12-16 11:15:00,142.07,142.11,141.58,141.62,17294.0,138.5883,138.6273,138.1103,138.1494,17294.0
2020-12-16 11:20:00,141.61,141.61,141.06,141.23,33956.0,138.1396,138.1396,137.6031,137.7689,33956.0
2020-12-16 11:25:00,141.2,141.35,141.11,141.28,33683.0,137.7396,137.886,137.6518,137.8177,33683.0
2020-12-16 11:30:00,141.24,141.49,141.21,141.49,14488.0,137.7787,138.0225,137.7494,138.0225,14488.0
2020-12-16 11:35:00,141.5,141.56,141.29,141.38,41929.0,138.0323,138.0908,137.8274,137.9152,41929.0
2020-12-16 11:40:00,141.36,141.54,141.34,141.5,7837.0,137.8957,138.0713,137.8762,138.0323,7837.0
2020-12-16 11:45:00,141.5,141.69,141.43,141.58,14538.0,138.0323,138.2176,137.964,138.1103,14538.0
2020-12-16 11:50:00,141.68,141.91,141.62,141.72,13723.0,138.2079,138.4322,138.1494,138.2469,13723.0
2020-12-16 11:55:00,141.72,141.75,141.53,141.67,10723.0,138.2469,138.2762,138.0616,138.1981,10723.0
2020-12-16 12:00:00,141.63,141.88,141.55,141.81,7499.0,138.1591,138.403,138.0811,138.3347,7499.0
2020-12-16 12:05:00,141.83,141.91,141.73,141.74,6957.0,138.3542,138.4322,138.2567,138.2664,6957.0
2020-12-16 12:10:00,141.7,141.8,141.57,141.76,14550.0,138.2274,138.3249,138.1006,138.2859,14550.0
2020-12-16 12:15:00,141.75,141.8,141.54,141.55,19476.0,138.2762,138.3249,138.0713,138.0811,19476.0
2020-12-16 12:20:00,141.56,141.76,141.51,141.76,57765.0,138.0908,138.2859,138.042,138.2859,57765.0
2020-12-16 12:25:00,141.73,141.95,141.66,141.86,13859.0,138.2567,138.4713,138.1884,138.3835,13859.0
2020-12-16 12:30:00,141.88,141.88,141.74,141.79,8953.0,138.403,138.403,138.2664,138.3152,8953.0
2020-12-16 12:35:00,141.8,141.88,141.73,141.84,8348.0,138.3249,138.403,138.2567,138.364,8348.0
2020-12-16 12:40:00,141.83,141.83,141.54,141.59,13680.0,138.3542,138.3542,138.0713,138.1201,13680.0
2020-12-16 12:45:00,141.58,141.81,141.53,141.74,39494.0,138.1103,138.3347,138.0616,138.2664,39494.0
2020-12-16 12:50:00,141.74,141.82,141.61,141.8,17676.0,138.2664,138.3444,138.1396,138.3249,17676.0
2020-12-16 12:55:00,141.78,141.86,141.73,141.82,9070.0,138.3054,138.3835,138.2567,138.3444,9070.0
2020-12-16 13:00:00,141.81,141.96,141.81,141.95,7891.0,138.3347,138.481,138.3347,138.4713,7891.0
2020-12-16 13:05:00,141.93,141.93,141.71,141.73,9764.0,138.4518,138.4518,138.2371,138.2567,9764.0
2020-12-16 13:10:00,141.77,141.77,141.34,141.4,44332.0,138.2957,138.2957,137.8762,137.9347,44332.0
2020-12-16 13:15:00,141.34,141.34,141.05,141.09,84583.0,137.8762,137.8762,137.5933,137.6323,84583.0
2020-12-16 13:20:00,141.13,141.36,141.12,141.27,23209.0,137.6714,137.8957,137.6616,137.8079,23209.0
2020-12-16 13:25:00,141.26,141.33,141.23,141.32,7550.0,137.7982,137.8665,137.7689,137.8567,7550.0
2020-12-16 13:30:00,141.36,141.39,141.31,141.37,5701.0,137.8957,137.925,137.8469,137.9055,5701.0
2020-12-16 13:35:00,141.34,141.43,141.23,141.23,7437.0,137.8762,137.964,137.7689,137.7689,7437.0
2020-12-16 13:40:00,141.24,141.49,141.2,141.47,12333.0,137.7787,138.0225,137.7396,138.003,12333.0
2020-12-16 13:45:00,141.47,141.55,141.46,141.49,6954.0,138.003,138.0811,137.9933,138.0225,6954.0
2020-12-16 13:50:00,141.52,141.55,141.48,141.52,14484.0,138.0518,138.0811,138.0128,138.0518,14484.0
2020-12-16 13:55:00,141.52,141.55,141.26,141.28,25004.0,138.0518,138.0811,137.7982,137.8177,25004.0
2020-12-16 14:00:00,141.31,141.61,141.31,141.36,37243.0,137.8469,138.1396,137.8469,137.8957,37243.0
2020-12-16 14:05:00,141.3,141.48,141.19,141.28,16947.0,137.8372,138.0128,137.7299,137.8177,16947.0
2020-12-16 14:10:00,141.28,141.53,141.27,141.38,10460.0,137.8177,138.0616,137.8079,137.9152,10460.0
2020-12-16 14:15:00,141.38,141.49,141.27,141.39,18712.0,137.9152,138.0225,137.8079,137.925,18712.0
2020-12-16 14:20:00,141.44,141.56,141.43,141.48,15004.0,137.9738,138.0908,137.964,138.0128,15004.0
2020-12-16 14:25:00,141.47,141.5,141.34,141.35,22326.0,138.003,138.0323,137.8762,137.886,22326.0
2020-12-16 14:30:00,141.38,141.48,141.35,141.46,11252.0,137.9152,138.0128,137.886,137.9933,11252.0
2020-12-16 14:35:00,141.44,141.56,141.42,141.48,18816.0,137.9738,138.0908,137.9543,138.0128,18816.0
2020-12-16 14:40:00,141.49,141.55,141.42,141.43,21772.0,138.0225,138.0811,137.9543,137.964,21772.0
2020-12-16 14:45:00,141.41,141.54,141.41,141.46,7749.0,137.9445,138.0713,137.9445,137.9933,7749.0
2020-12-16 14:50:00,141.46,141.58,141.41,141.41,17412.0,137.9933,138.1103,137.9445,137.9445,17412.0
2020-12-16 14:55:00,141.44,141.55,141.41,141.54,17723.0,137.9738,138.0811,137.9445,138.0713,17723.0
2020-12-16 15:00:00,141.52,141.57,141.45,141.54,14329.0,138.0518,138.1006,137.9835,138.0713,14329.0
2020-12-16 15:05:00,141.53,141.6,141.51,141.54,13282.0,138.0616,138.1298,138.042,138.0713,13282.0
2020-12-16 15:10:00,141.58,141.73,141.49,141.66,21230.0,138.1103,138.2567,138.0225,138.1884,21230.0
2020-12-16 15:15:00,141.67,141.79,141.61,141.77,20953.0,138.1981,138.3152,138.1396,138.2957,20953.0
2020-12-16 15:20:00,141.77,141.82,141.7,141.73,18713.0,138.2957,138.3444,138.2274,138.2567,18713.0
2020-12-16 15:25:00,141.73,141.73,141.55,141.65,29697.0,138.2567,138.2567,138.0811,138.1786,29697.0
2020-12-16 15:30:00,141.63,141.8,141.63,141.8,25348.0,138.1591,138.3249,138.1591,138.3249,25348.0
2020-12-16 15:35:00,141.8,141.86,141.6,141.73,66352.0,138.3249,138.3835,138.1298,138.2567,66352.0
2020-12-16 15:40:00,141.71,141.8,141.57,141.57,37819.0,138.2371,138.3249,138.1006,138.1006,37819.0
2020-12-16 15:45:00,141.55,141.67,141.55,141.64,34254.0,138.0811,138.1981,138.0811,138.1689,34254.0
2020-12-16 15:50:00,141.63,141.73,141.34,141.56,119846.0,138.1591,138.2567,137.8762,138.0908,119846.0
2020-12-16 15:55:00,141.57,141.75,141.53,141.71,159794.0,138.1006,138.2762,138.0616,138.2371,159794.0
2020-12-17 09:30:00,141.84,142.5,141.38,142.31,103930.0,138.364,139.0078,137.9152,138.8224,103930.0
2020-12-17 09:35:00,142.39,142.39,141.61,141.68,47432.0,138.9005,138.9005,138.1396,138.2079,47432.0
2020-12-17 09:40:00,141.65,142.0,141.31,141.9,53406.0,138.1786,138.52,137.8469,138.4225,53406.0
2020-12-17 09:45:00,141.92,142.07,141.85,141.86,25726.0,138.442,138.5883,138.3737,138.3835,25726.0
2020-12-17 09:50:00,141.85,141.99,141.62,141.65,26960.0,138.3737,138.5103,138.1494,138.1786,26960.0
2020-12-17 09:55:00,141.6,141.66,141.08,141.12,34695.0,138.1298,138.1884,137.6226,137.6616,34695.0
2020-12-17 10:00:00,141.17,141.2,140.65,140.74,39493.0,137.7104,137.7396,137.2031,137.2909,39493.0
2020-12-17 10:05:00,140.74,141.21,140.7,141.21,40365.0,137.2909,137.7494,137.2519,137.7494,40365.0
2020-12-17 10:10:00,141.31,141.72,141.22,141.56,21420.0,137.8469,138.2469,137.7592,138.0908,21420.0
2020-12-17 10:15:00,141.54,141.67,141.35,141.47,30770.0,138.0713,138.1981,137.886,138.003,30770.0
2020-12-17 10:20:00,141.45,141.64,141.31,141.64,18677.0,137.9835,138.1689,137.8469,138.1689,18677.0
2020-12-17 10:25:00,141.61,141.64,141.26,141.48,18549.0,138.1396,138.1689,137.7982,138.0128,18549.0
2020-12-17 10:30:00,141.53,141.53,141.31,141.37,23733.0,138.0616,138.0616,137.8469,137.9055,23733.0
2020-12-17 10:35:00,141.36,141.38,141.08,141.1,24028.0,137.8957,137.9152,137.6226,137.6421,24028.0
2020-12-17 10:40:00,141.08,141.17,140.45,140.53,27583.0,137.6226,137.7104,137.008,137.0861,27583.0
2020-12-17 10:45:00,140.53,140.66,140.1,140.1,138130.0,137.0861,137.2129,136.6666,136.6666,138130.0
2020-12-17 10:50:00,140.13,140.24,139.8,140.05,178471.0,136.6959,136.8032,136.374,136.6178,178471.0
2020-12-17 10:55:00,140.03,140.03,139.02,139.16,41898.0,136.5983,136.5983,135.6131,135.7496,41898.0
2020-12-17 11:00:00,139.15,139.17,138.75,139.1,53664.0,135.7399,135.7594,135.3497,135.6911,53664.0
2020-12-17 11:05:00,139.1,139.21,138.8,139.03,38690.0,135.6911,135.7984,135.3985,135.6228,38690.0
2020-12-17 11:10:00,139.03,139.26,138.82,139.07,45652.0,135.6228,135.8472,135.418,135.6618,45652.0
2020-12-17 11:15:00,139.07,139.33,138.93,138.93,22626.0,135.6618,135.9155,135.5253,135.5253,22626.0
2020-12-17 11:20:00,138.89,139.07,138.83,138.93,20634.0,135.4863,135.6618,135.4277,135.5253,20634.0
2020-12-17 11:25:00,138.95,139.18,138.81,138.96,18729.0,135.5448,135.7691,135.4082,135.5545,18729.0
2020-12-17 11:30:00,138.99,139.23,138.87,139.12,42397.0,135.5838,135.8179,135.4667,135.7106,42397.0
2020-12-17 11:35:00,139.12,139.18,138.91,138.93,25223.0,135.7106,135.7691,135.5058,135.5253,25223.0
2020-12-17 11:40:00,138.89,139.0,138.79,138.91,20180.0,135.4863,135.5936,135.3887,135.5058,20180.0
2020-12-17 11:45:00,138.92,138.96,138.56,138.61,31127.0,135.5155,135.5545,135.1643,135.2131,31127.0
2020-12-17 11:50:00,138.62,138.62,138.38,138.56,34570.0,135.2229,135.2229,134.9888,135.1643,34570.0
2020-12-17 11:55:00,138.62,138.68,138.41,138.42,33439.0,135.2229,135.2814,135.018,135.0278,33439.0
2020-12-17 12:00:00,138.42,138.71,138.32,138.63,30117.0,135.0278,135.3107,134.9302,135.2326,30117.0
2020-12-17 12:05:00,138.67,139.05,138.67,139.0,26851.0,135.2716,135.6423,135.2716,135.5936,26851.0
2020-12-17 12:10:00,138.94,139.1,138.8,139.06,16162.0,135.535,135.6911,135.3985,135.6521,16162.0
2020-12-17 12:15:00,139.08,139.18,139.05,139.09,13279.0,135.6716,135.7691,135.6423,135.6814,13279.0
2020-12-17 12:20:00,139.1,139.18,139.0,139.05,8806.0,135.6911,135.7691,135.5936,135.6423,8806.0
2020-12-17 12:25:00,139.06,139.14,138.97,139.03,10494.0,135.6521,135.7301,135.5643,135.6228,10494.0
2020-12-17 12:30:00,139.0,139.11,138.91,139.05,11733.0,135.5936,135.7009,135.5058,135.6423,11733.0
2020-12-17 12:35:00,139.03,139.03,138.91,138.91,8575.0,135.6228,135.6228,135.5058,135.5058,8575.0
2020-12-17 12:40:00,138.93,139.08,138.9,138.99,11828.0,135.5253,135.6716,135.496,135.5838,11828.0
2020-12-17 12:45:00,138.99,139.07,138.98,139.03,9304.0,135.5838,135.6618,135.574,135.6228,9304.0
2020-12-17 12:50:00,139.06,139.17,138.85,138.91,14910.0,135.6521,135.7594,135.4472,135.5058,14910.0
2020-12-17 12:55:00,138.91,139.01,138.87,138.89,18007.0,135.5058,135.6033,135.4667,135.4863,18007.0
2020-12-17 13:00:00,138.9,138.93,138.81,138.86,22881.0,135.496,135.5253,135.4082,135.457,22881.0
2020-12-17 13:05:00,138.85,138.92,138.78,138.83,19094.0,135.4472,135.5155,135.379,135.4277,19094.0
2020-12-17 13:10:00,138.83,138.83,138.74,138.74,12307.0,135.4277,135.4277,135.3399,135.3399,12307.0
2020-12-17 13:15:00,138.72,138.72,138.44,138.46,18303.0,135.3204,135.3204,135.0473,135.0668,18303.0
2020-12-17 13:20:00,138.5,138.59,138.34,138.4,17051.0,135.1058,135.1936,134.9497,135.0083,17051.0
2020-12-17 13:25:00,138.41,138.56,138.34,138.34,14646.0,135.018,135.1643,134.9497,134.9497,14646.0
2020-12-17 13:30:00,138.37,138.56,138.37,138.51,15618.0,134.979,135.1643,134.979,135.1156,15618.0
2020-12-17 13:35:00,138.49,138.69,138.49,138.65,17128.0,135.0961,135.2912,135.0961,135.2521,17128.0
2020-12-17 13:40:00,138.65,138.74,138.58,138.74,18221.0,135.2521,135.3399,135.1839,135.3399,18221.0
2020-12-17 13:45:00,138.75,138.77,138.63,138.71,14038.0,135.3497,135.3692,135.2326,135.3107,14038.0
2020-12-17 13:50:00,138.71,138.8,138.7,138.77,20473.0,135.3107,135.3985,135.3009,135.3692,20473.0
2020-12-17 13:55:00,138.76,138.79,138.71,138.79,28353.0,135.3594,135.3887,135.3107,135.3887,28353.0
2020-12-17 14:00:00,138.8,138.98,138.63,138.97,18859.0,135.3985,135.574,135.2326,135.5643,18859.0
2020-12-17 14:05:00,138.95,139.09,138.91,139.0,24293.0,135.5448,135.6814,135.5058,135.5936,24293.0
2020-12-17 14:10:00,139.02,139.27,138.96,139.17,11423.0,135.6131,135.8569,135.5545,135.7594,11423.0
2020-12-17 14:15:00,139.2,139.43,139.2,139.24,14353.0,135.7887,136.013,135.7887,135.8277,14353.0
2020-12-17 14:20:00,139.25,139.48,139.24,139.48,16495.0,135.8374,136.0618,135.8277,136.0618,16495.0
2020-12-17 14:25:00,139.48,139.5,139.26,139.36,16688.0,136.0618,136.0813,135.8472,135.9447,16688.0
2020-12-17 14:30:00,139.37,139.47,139.32,139.35,20206.0,135.9545,136.052,135.9057,135.935,20206.0
2020-12-17 14:35:00,139.35,139.42,139.24,139.28,27689.0,135.935,136.0033,135.8277,135.8667,27689.0
2020-12-17 14:40:00,139.27,139.33,139.19,139.19,17624.0,135.8569,135.9155,135.7789,135.7789,17624.0
2020-12-17 14:45:00,139.22,139.37,139.2,139.36,24022.0,135.8082,135.9545,135.7887,135.9447,24022.0
2020-12-17 14:50:00,139.36,139.43,139.31,139.42,13463.0,135.9447,136.013,135.896,136.0033,13463.0
2020-12-17 14:55:00,139.42,139.48,139.38,139.42,14339.0,136.0033,136.0618,135.9642,136.0033,14339.0
2020-12-17 15:00:00,139.43,139.5,139.33,139.35,18217.0,136.013,136.0813,135.9155,135.935,18217.0
2020-12-17 15:05:00,139.36,139.43,139.33,139.42,13124.0,135.9447,136.013,135.9155,136.0033,13124.0
2020-12-17 15:10:00,139.4,139.5,139.39,139.48,20318.0,135.9838,136.0813,135.974,136.0618,20318.0
2020-12-17 15:15:00,139.48,139.56,139.47,139.51,18948.0,136.0618,136.1398,136.052,136.0911,18948.0
2020-12-17 15:20:00,139.52,139.65,139.5,139.54,13438.0,136.1008,136.2276,136.0813,136.1203,13438.0
2020-12-17 15:25:00,139.53,139.57,139.48,139.52,14015.0,136.1106,136.1496,136.0618,136.1008,14015.0
2020-12-17 15:30:00,139.52,139.75,139.49,139.72,17173.0,136.1008,136.3252,136.0716,136.2959,17173.0
2020-12-17 15:35:00,139.79,139.85,139.61,139.66,25861.0,136.3642,136.4227,136.1886,136.2374,25861.0
2020-12-17 15:40:00,139.66,139.86,139.65,139.82,33808.0,136.2374,136.4325,136.2276,136.3935,33808.0
2020-12-17 15:45:00,139.82,139.85,139.75,139.81,30532.0,136.3935,136.4227,136.3252,136.3837,30532.0
2020-12-17 15:50:00,139.81,139.99,139.6,139.81,61949.0,136.3837,136.5593,136.1789,136.3837,61949.0
2020-12-17 15:55:00,139.81,139.99,139.77,139.84,87934.0,136.3837,136.5593,136.3447,136.413,87934.0
2020-12-18 09:30:00,140.67,141.0,139.58,140.64,438582.0,137.2226,137.5445,136.1593,137.1934,438582.0
2020-12-18 09:35:00,140.75,141.0,140.55,140.69,23616.0,137.3007,137.5445,137.1056,137.2421,23616.0
2020-12-18 09:40:00,140.73,141.0,140.68,140.86,25772.0,137.2812,137.5445,137.2324,137.408,25772.0
2020-12-18 09:45:00,140.73,141.5,140.71,141.39,19197.0,137.2812,138.0323,137.2617,137.925,19197.0
2020-12-18 09:50:00,141.33,141.64,141.24,141.35,20112.0,137.8665,138.1689,137.7787,137.886,20112.0
2020-12-18 09:55:00,141.33,141.33,141.1,141.22,14642.0,137.8665,137.8665,137.6421,137.7592,14642.0
2020-12-18 10:00:00,141.16,141.48,140.87,140.87,27734.0,137.7006,138.0128,137.4177,137.4177,27734.0
2020-12-18 10:05:00,140.93,141.03,140.88,140.9,15060.0,137.4763,137.5738,137.4275,137.447,15060.0
2020-12-18 10:10:00,140.9,141.55,140.9,141.49,25434.0,137.447,138.0811,137.447,138.0225,25434.0
2020-12-18 10:15:00,141.52,142.04,141.49,142.0,25545.0,138.0518,138.5591,138.0225,138.52,25545.0
2020-12-18 10:20:00,142.06,142.34,142.06,142.31,25862.0,138.5786,138.8517,138.5786,138.8224,25862.0
2020-12-18 10:25:00,142.34,142.61,142.34,142.56,41232.0,138.8517,139.1151,138.8517,139.0663,41232.0
2020-12-18 10:30:00,142.56,142.56,142.29,142.34,15814.0,139.0663,139.0663,138.8029,138.8517,15814.0
2020-12-18 10:35:00,142.35,142.4,142.03,142.14,12462.0,138.8615,138.9102,138.5493,138.6566,12462.0
2020-12-18 10:40:00,142.15,142.46,142.14,142.3,40300.0,138.6664,138.9688,138.6566,138.8127,40300.0
2020-12-18 10:45:00,142.34,142.6,142.33,142.55,14495.0,138.8517,139.1053,138.842,139.0566,14495.0
2020-12-18 10:50:00,142.56,142.7,142.39,142.62,18370.0,139.0663,139.2029,138.9005,139.1248,18370.0
2020-12-18 10:55:00,142.68,142.79,142.64,142.69,15602.0,139.1834,139.2907,139.1444,139.1931,15602.0
2020-12-18 11:00:00,142.69,142.75,142.64,142.71,11516.0,139.1931,139.2517,139.1444,139.2126,11516.0
2020-12-18 11:05:00,142.69,142.8,142.58,142.58,11964.0,139.1931,139.3004,139.0858,139.0858,11964.0
2020-12-18 11:10:00,142.58,142.58,142.14,142.14,20280.0,139.0858,139.0858,138.6566,138.6566,20280.0
2020-12-18 11:15:00,142.1,142.12,141.99,142.04,9880.0,138.6176,138.6371,138.5103,138.5591,9880.0
2020-12-18 11:20:00,142.07,142.28,141.93,142.13,19969.0,138.5883,138.7932,138.4518,138.6469,19969.0
2020-12-18 11:25:00,142.18,142.28,142.16,142.23,13405.0,138.6956,138.7932,138.6761,138.7444,13405.0
2020-12-18 11:30:00,142.25,142.25,142.01,142.04,24761.0,138.7639,138.7639,138.5298,138.5591,24761.0
2020-12-18 11:35:00,142.04,142.19,142.02,142.02,16796.0,138.5591,138.7054,138.5395,138.5395,16796.0
2020-12-18 11:40:00,142.05,142.2,141.92,142.01,16007.0,138.5688,138.7151,138.442,138.5298,16007.0
2020-12-18 11:45:00,142.02,142.2,142.01,142.17,17187.0,138.5395,138.7151,138.5298,138.6859,17187.0
2020-12-18 11:50:00,142.21,142.26,142.14,142.14,16206.0,138.7249,138.7737,138.6566,138.6566,16206.0
2020-12-18 11:55:00,142.17,142.17,141.98,142.0,16962.0,138.6859,138.6859,138.5005,138.52,16962.0
2020-12-18 12:00:00,142.04,142.44,142.03,142.39,25897.0,138.5591,138.9493,138.5493,138.9005,25897.0
2020-12-18 12:05:00,142.43,142.55,142.37,142.42,24836.0,138.9395,139.0566,138.881,138.9297,24836.0
2020-12-18 12:10:00,142.44,142.49,142.35,142.37,15582.0,138.9493,138.998,138.8615,138.881,15582.0
2020-12-18 12:15:00,142.38,142.45,142.33,142.34,11750.0,138.8907,138.959,138.842,138.8517,11750.0
2020-12-18 12:20:00,142.35,142.35,142.11,142.11,13172.0,138.8615,138.8615,138.6273,138.6273,13172.0
2020-12-18 12:25:00,142.12,142.36,142.09,142.33,10512.0,138.6371,138.8712,138.6078,138.842,10512.0
2020-12-18 12:30:00,142.33,142.35,142.18,142.19,7194.0,138.842,138.8615,138.6956,138.7054,7194.0
2020-12-18 12:35:00,142.19,142.19,141.99,142.0,10999.0,138.7054,138.7054,138.5103,138.52,10999.0
2020-12-18 12:40:00,141.99,141.99,141.83,141.85,10209.0,138.5103,138.5103,138.3542,138.3737,10209.0
2020-12-18 12:45:00,141.85,141.93,141.75,141.75,11918.0,138.3737,138.4518,138.2762,138.2762,11918.0
2020-12-18 12:50:00,141.75,141.77,141.62,141.67,11009.0,138.2762,138.2957,138.1494,138.1981,11009.0
2020-12-18 12:55:00,141.67,141.73,141.62,141.64,34651.0,138.1981,138.2567,138.1494,138.1689,34651.0
2020-12-18 13:00:00,141.64,141.64,141.45,141.45,25904.0,138.1689,138.1689,137.9835,137.9835,25904.0
2020-12-18 13:05:00,141.47,141.71,141.47,141.59,19699.0,138.003,138.2371,138.003,138.1201,19699.0
2020-12-18 13:10:00,141.61,141.75,141.58,141.73,11110.0,138.1396,138.2762,138.1103,138.2567,11110.0
2020-12-18 13:15:00,141.72,141.75,141.58,141.73,13351.0,138.2469,138.2762,138.1103,138.2567,13351.0
2020-12-18 13:20:00,141.75,141.78,141.46,141.52,15014.0,138.2762,138.3054,137.9933,138.0518,15014.0
2020-12-18 13:25:00,141.5,141.63,141.47,141.56,13512.0,138.0323,138.1591,138.003,138.0908,13512.0
2020-12-18 13:30:00,141.53,141.57,141.49,141.51,14993.0,138.0616,138.1006,138.0225,138.042,14993.0
2020-12-18 13:35:00,141.51,141.52,141.32,141.32,14348.0,138.042,138.0518,137.8567,137.8567,14348.0
2020-12-18 13:40:00,141.33,141.36,141.26,141.33,20279.0,137.8665,137.8957,137.7982,137.8665,20279.0
2020-12-18 13:45:00,141.36,141.48,141.32,141.43,70366.0,137.8957,138.0128,137.8567,137.964,70366.0
2020-12-18 13:50:00,141.43,141.56,141.42,141.47,9439.0,137.964,138.0908,137.9543,138.003,9439.0
2020-12-18 13:55:00,141.44,141.6,141.37,141.46,11254.0,137.9738,138.1298,137.9055,137.9933,11254.0
2020-12-18 14:00:00,141.47,141.47,141.36,141.4,11231.0,138.003,138.003,137.8957,137.9347,11231.0
2020-12-18 14:05:00,141.42,141.49,141.37,141.45,34180.0,137.9543,138.0225,137.9055,137.9835,34180.0
2020-12-18 14:10:00,141.43,141.65,141.42,141.56,14893.0,137.964,138.1786,137.9543,138.0908,14893.0
2020-12-18 14:15:00,141.55,141.55,141.47,141.53,8441.0,138.0811,138.0811,138.003,138.0616,8441.0
2020-12-18 14:20:00,141.53,141.58,141.42,141.5,10355.0,138.0616,138.1103,137.9543,138.0323,10355.0
2020-12-18 14:25:00,141.5,141.6,141.49,141.52,9401.0,138.0323,138.1298,138.0225,138.0518,9401.0
2020-12-18 14:30:00,141.55,141.73,141.53,141.68,7990.0,138.0811,138.2567,138.0616,138.2079,7990.0
2020-12-18 14:35:00,141.64,141.81,141.62,141.74,14708.0,138.1689,138.3347,138.1494,138.2664,14708.0
2020-12-18 14:40:00,141.7,141.7,141.57,141.61,9273.0,138.2274,138.2274,138.1006,138.1396,9273.0
2020-12-18 14:45:00,141.61,141.72,141.59,141.7,12988.0,138.1396,138.2469,138.1201,138.2274,12988.0
2020-12-18 14:50:00,141.7,141.7,141.38,141.38,22094.0,138.2274,138.2274,137.9152,137.9152,22094.0
2020-12-18 14:55:00,141.42,141.43,141.13,141.13,16261.0,137.9543,137.964,137.6714,137.6714,16261.0
2020-12-18 15:00:00,141.12,141.24,140.99,141.02,20429.0,137.6616,137.7787,137.5348,137.5641,20429.0
2020-12-18 15:05:00,141.03,141.16,140.95,140.97,18767.0,137.5738,137.7006,137.4958,137.5153,18767.0
2020-12-18 15:10:00,140.95,141.06,140.92,141.03,21006.0,137.4958,137.6031,137.4665,137.5738,21006.0
2020-12-18 15:15:00,141.05,141.17,141.03,141.09,16832.0,137.5933,137.7104,137.5738,137.6323,16832.0
2020-12-18 15:20:00,141.11,141.19,141.06,141.17,19931.0,137.6518,137.7299,137.6031,137.7104,19931.0
2020-12-18 15:25:00,141.17,141.34,141.14,141.34,23331.0,137.7104,137.8762,137.6811,137.8762,23331.0
2020-12-18 15:30:00,141.32,141.55,141.32,141.55,23515.0,137.8567,138.0811,137.8567,138.0811,23515.0
2020-12-18 15:35:00,141.56,141.56,141.37,141.38,32056.0,138.0908,138.0908,137.9055,137.9152,32056.0
2020-12-18 15:40:00,141.38,141.97,141.26,141.88,76592.0,137.9152,138.4908,137.7982,138.403,76592.0
2020-12-18 15:45:00,141.92,141.98,141.72,141.87,48049.0,138.442,138.5005,138.2469,138.3932,48049.0
2020-12-18 15:50:00,141.87,142.73,141.17,142.65,181181.0,138.3932,139.2321,137.7104,139.1541,181181.0
2020-12-18 15:55:00,142.7,142.97,142.47,142.83,200094.0,139.2029,139.4663,138.9785,139.3297,200094.0
2020-12-21 09:30:00,141.63,142.37,141.21,141.36,109348.0,138.1591,138.881,137.7494,137.8957,109348.0
2020-12-21 09:35:00,141.42,141.57,140.86,140.95,17763.0,137.9543,138.1006,137.408,137.4958,17763.0
2020-12-21 09:40:00,140.98,141.14,140.68,140.73,23686.0,137.525,137.6811,137.2324,137.2812,23686.0
2020-12-21 09:45:00,140.74,140.86,140.3,140.32,29717.0,137.2909,137.408,136.8617,136.8812,29717.0
2020-12-21 09:50:00,140.3,140.81,140.17,140.81,21815.0,136.8617,137.3592,136.7349,137.3592,21815.0
2020-12-21 09:55:00,140.79,141.43,140.79,141.09,19829.0,137.3397,137.964,137.3397,137.6323,19829.0
2020-12-21 10:00:00,141.15,141.23,140.25,140.28,20824.0,137.6909,137.7689,136.8129,136.8422,20824.0
2020-12-21 10:05:00,140.36,140.36,139.6,139.93,44550.0,136.9202,136.9202,136.1789,136.5008,44550.0
2020-12-21 10:10:00,139.97,140.07,139.79,139.97,15024.0,136.5398,136.6373,136.3642,136.5398,15024.0
2020-12-21 10:15:00,140.0,140.01,139.37,139.37,17794.0,136.5691,136.5788,135.9545,135.9545,17794.0
2020-12-21 10:20:00,139.43,139.54,139.26,139.47,22886.0,136.013,136.1203,135.8472,136.052,22886.0
2020-12-21 10:25:00,139.52,139.62,139.2,139.37,28362.0,136.1008,136.1984,135.7887,135.9545,28362.0
2020-12-21 10:30:00,139.46,139.66,139.23,139.66,38086.0,136.0423,136.2374,135.8179,136.2374,38086.0
2020-12-21 10:35:00,139.56,139.64,139.16,139.4,14075.0,136.1398,136.2179,135.7496,135.9838,14075.0
2020-12-21 10:40:00,139.49,139.51,139.31,139.34,12489.0,136.0716,136.0911,135.896,135.9252,12489.0
2020-12-21 10:45:00,139.31,139.32,138.97,139.17,11002.0,135.896,135.9057,135.5643,135.7594,11002.0
2020-12-21 10:50:00,139.2,139.43,139.07,139.4,21436.0,135.7887,136.013,135.6618,135.9838,21436.0
2020-12-21 10:55:00,139.44,139.48,139.19,139.3,9837.0,136.0228,136.0618,135.7789,135.8862,9837.0
2020-12-21 11:00:00,139.28,139.36,139.1,139.32,8425.0,135.8667,135.9447,135.6911,135.9057,8425.0
2020-12-21 11:05:00,139.36,139.36,139.13,139.22,13819.0,135.9447,135.9447,135.7204,135.8082,13819.0
2020-12-21 11:10:00,139.22,139.53,139.19,139.47,13157.0,135.8082,136.1106,135.7789,136.052,13157.0
2020-12-21 11:15:00,139.5,139.56,139.32,139.39,11022.0,136.0813,136.1398,135.9057,135.974,11022.0
2020-12-21 11:20:00,139.32,139.44,139.21,139.31,7020.0,135.9057,136.0228,135.7984,135.896,7020.0
2020-12-21 11:25:00,139.31,139.43,139.24,139.41,10431.0,135.896,136.013,135.8277,135.9935,10431.0
2020-12-21 11:30:00,139.44,139.56,139.39,139.39,10299.0,136.0228,136.1398,135.974,135.974,10299.0
2020-12-21 11:35:00,139.41,139.62,139.39,139.41,14585.0,135.9935,136.1984,135.974,135.9935,14585.0
2020-12-21 11:40:00,139.43,139.49,139.4,139.43,7823.0,136.013,136.0716,135.9838,136.013,7823.0
2020-12-21 11:45:00,139.45,139.58,139.39,139.58,6213.0,136.0325,136.1593,135.974,136.1593,6213.0
2020-12-21 11:50:00,139.59,139.68,139.46,139.47,15234.0,136.1691,136.2569,136.0423,136.052,15234.0
2020-12-21 11:55:00,139.49,139.57,139.44,139.46,9281.0,136.0716,136.1496,136.0228,136.0423,9281.0
2020-12-21 12:00:00,139.51,139.79,139.47,139.69,12482.0,136.0911,136.3642,136.052,136.2666,12482.0
2020-12-21 12:05:00,139.66,139.68,139.5,139.58,10441.0,136.2374,136.2569,136.0813,136.1593,10441.0
2020-12-21 12:10:00,139.56,139.57,139.42,139.55,8333.0,136.1398,136.1496,136.0033,136.1301,8333.0
2020-12-21 12:15:00,139.55,139.55,139.4,139.41,6801.0,136.1301,136.1301,135.9838,135.9935,6801.0
2020-12-21 12:20:00,139.41,139.58,139.4,139.52,9855.0,135.9935,136.1593,135.9838,136.1008,9855.0
2020-12-21 12:25:00,139.52,139.84,139.51,139.84,9310.0,136.1008,136.413,136.0911,136.413,9310.0
2020-12-21 12:30:00,139.84,140.12,139.82,140.0,13623.0,136.413,136.6861,136.3935,136.5691,13623.0
2020-12-21 12:35:00,139.99,140.03,139.88,139.95,12300.0,136.5593,136.5983,136.452,136.5203,12300.0
2020-12-21 12:40:00,139.95,140.07,139.88,139.88,14041.0,136.5203,136.6373,136.452,136.452,14041.0
2020-12-21 12:45:00,139.93,140.0,139.88,139.94,9837.0,136.5008,136.5691,136.452,136.5105,9837.0
2020-12-21 12:50:00,139.95,140.16,139.92,140.03,13731.0,136.5203,136.7251,136.491,136.5983,13731.0
2020-12-21 12:55:00,140.04,140.35,140.03,140.19,9823.0,136.6081,136.9105,136.5983,136.7544,9823.0
2020-12-21 13:00:00,140.23,140.4,140.18,140.4,8954.0,136.7934,136.9592,136.7446,136.9592,8954.0
2020-12-21 13:05:00,140.35,140.4,140.19,140.39,6840.0,136.9105,136.9592,136.7544,136.9495,6840.0
2020-12-21 13:10:00,140.36,140.46,140.35,140.43,4721.0,136.9202,137.0178,136.9105,136.9885,4721.0
2020-12-21 13:15:00,140.47,140.56,140.35,140.39,6700.0,137.0275,137.1153,136.9105,136.9495,6700.0
2020-12-21 13:20:00,140.41,140.42,140.29,140.38,10763.0,136.969,136.9788,136.8519,136.9397,10763.0
2020-12-21 13:25:00,140.37,140.65,140.36,140.65,11573.0,136.93,137.2031,136.9202,137.2031,11573.0
2020-12-21 13:30:00,140.69,140.77,140.59,140.65,13624.0,137.2421,137.3202,137.1446,137.2031,13624.0
2020-12-21 13:35:00,140.63,140.73,140.61,140.73,24152.0,137.1836,137.2812,137.1641,137.2812,24152.0
2020-12-21 13:40:00,140.72,140.81,140.65,140.81,19762.0,137.2714,137.3592,137.2031,137.3592,19762.0
2020-12-21 13:45:00,140.81,140.89,140.68,140.85,17592.0,137.3592,137.4372,137.2324,137.3982,17592.0
2020-12-21 13:50:00,140.86,141.13,140.83,141.09,17430.0,137.408,137.6714,137.3787,137.6323,17430.0
2020-12-21 13:55:00,141.09,141.15,140.97,141.0,15790.0,137.6323,137.6909,137.5153,137.5445,15790.0
2020-12-21 14:00:00,141.02,141.08,140.91,141.03,13694.0,137.5641,137.6226,137.4568,137.5738,13694.0
2020-12-21 14:05:00,140.99,141.01,140.75,140.75,10288.0,137.5348,137.5543,137.3007,137.3007,10288.0
2020-12-21 14:10:00,140.74,140.79,140.64,140.72,12601.0,137.2909,137.3397,137.1934,137.2714,12601.0
2020-12-21 14:15:00,140.72,140.75,140.61,140.68,14256.0,137.2714,137.3007,137.1641,137.2324,14256.0
2020-12-21 14:20:00,140.67,140.7,140.59,140.62,10377.0,137.2226,137.2519,137.1446,137.1739,10377.0
2020-12-21 14:25:00,140.66,140.67,140.53,140.55,9201.0,137.2129,137.2226,137.0861,137.1056,9201.0
2020-12-21 14:30:00,140.53,140.73,140.52,140.68,11138.0,137.0861,137.2812,137.0763,137.2324,11138.0
2020-12-21 14:35:00,140.67,140.75,140.57,140.61,23448.0,137.2226,137.3007,137.1251,137.1641,23448.0
2020-12-21 14:40:00,140.61,140.66,140.55,140.6,12389.0,137.1641,137.2129,137.1056,137.1543,12389.0
2020-12-21 14:45:00,140.58,140.63,140.53,140.55,11887.0,137.1348,137.1836,137.0861,137.1056,11887.0
2020-12-21 14:50:00,140.55,140.71,140.53,140.71,48141.0,137.1056,137.2617,137.0861,137.2617,48141.0
2020-12-21 14:55:00,140.69,140.97,140.62,140.65,64186.0,137.2421,137.5153,137.1739,137.2031,64186.0
2020-12-21 15:00:00,140.65,140.81,140.58,140.72,18050.0,137.2031,137.3592,137.1348,137.2714,18050.0
2020-12-21 15:05:00,140.71,140.77,140.59,140.63,12159.0,137.2617,137.3202,137.1446,137.1836,12159.0
2020-12-21 15:10:00,140.66,140.69,140.55,140.64,10539.0,137.2129,137.2421,137.1056,137.1934,10539.0
2020-12-21 15:15:00,140.61,140.63,140.52,140.52,15887.0,137.1641,137.1836,137.0763,137.0763,15887.0
2020-12-21 15:20:00,140.52,140.63,140.48,140.62,12130.0,137.0763,137.1836,137.0373,137.1739,12130.0
2020-12-21 15:25:00,140.62,140.65,140.55,140.56,12647.0,137.1739,137.2031,137.1056,137.1153,12647.0
2020-12-21 15:30:00,140.55,140.6,140.36,140.36,20721.0,137.1056,137.1543,136.9202,136.9202,20721.0
2020-12-21 15:35:00,140.38,140.45,140.24,140.43,20980.0,136.9397,137.008,136.8032,136.9885,20980.0
2020-12-21 15:40:00,140.45,140.48,140.35,140.47,18847.0,137.008,137.0373,136.9105,137.0275,18847.0
2020-12-21 15:45:00,140.45,140.52,140.34,140.37,21408.0,137.008,137.0763,136.9007,136.93,21408.0
2020-12-21 15:50:00,140.4,140.72,140.4,140.67,57178.0,136.9592,137.2714,136.9592,137.2226,57178.0
2020-12-21 15:55:00,140.66,141.03,140.6,141.01,88972.0,137.2129,137.5738,137.1543,137.5543,88972.0
2020-12-22 09:30:00,141.24,141.7,140.78,141.44,49507.0,137.7787,138.2274,137.3299,137.9738,49507.0
2020-12-22 09:35:00,141.44,141.72,140.75,140.76,26103.0,137.9738,138.2469,137.3007,137.3104,26103.0
2020-12-22 09:40:00,140.7,140.89,140.39,140.77,28278.0,137.2519,137.4372,136.9495,137.3202,28278.0
2020-12-22 09:45:00,140.77,140.81,140.47,140.74,24713.0,137.3202,137.3592,137.0275,137.2909,24713.0
2020-12-22 09:50:00,140.8,140.82,140.23,140.43,25653.0,137.3494,137.369,136.7934,136.9885,25653.0
2020-12-22 09:55:00,140.48,140.83,140.38,140.38,15689.0,137.0373,137.3787,136.9397,136.9397,15689.0
2020-12-22 10:00:00,140.38,140.72,140.31,140.6,12446.0,136.9397,137.2714,136.8715,137.1543,12446.0
2020-12-22 10:05:00,140.6,140.75,140.5,140.52,7639.0,137.1543,137.3007,137.0568,137.0763,7639.0
2020-12-22 10:10:00,140.56,140.59,140.32,140.39,11855.0,137.1153,137.1446,136.8812,136.9495,11855.0
2020-12-22 10:15:00,140.35,140.47,140.27,140.34,10983.0,136.9105,137.0275,136.8324,136.9007,10983.0
2020-12-22 10:20:00,140.32,140.37,140.06,140.15,15005.0,136.8812,136.93,136.6276,136.7154,15005.0
2020-12-22 10:25:00,140.15,140.23,140.02,140.14,15843.0,136.7154,136.7934,136.5886,136.7056,15843.0
2020-12-22 10:30:00,140.08,140.08,139.83,140.02,16478.0,136.6471,136.6471,136.4032,136.5886,16478.0
2020-12-22 10:35:00,140.1,140.24,140.05,140.22,11813.0,136.6666,136.8032,136.6178,136.7837,11813.0
2020-12-22 10:40:00,140.24,140.29,140.22,140.29,5097.0,136.8032,136.8519,136.7837,136.8519,5097.0
2020-12-22 10:45:00,140.29,140.3,140.07,140.1,11885.0,136.8519,136.8617,136.6373,136.6666,11885.0
2020-12-22 10:50:00,140.09,140.15,139.97,140.0,8388.0,136.6568,136.7154,136.5398,136.5691,8388.0
2020-12-22 10:55:00,140.01,140.01,139.85,139.97,10049.0,136.5788,136.5788,136.4227,136.5398,10049.0
2020-12-22 11:00:00,139.96,139.99,139.41,139.41,14490.0,136.53,136.5593,135.9935,135.9935,14490.0
2020-12-22 11:05:00,139.42,139.6,139.35,139.37,13086.0,136.0033,136.1789,135.935,135.9545,13086.0
2020-12-22 11:10:00,139.43,139.55,139.38,139.47,18411.0,136.013,136.1301,135.9642,136.052,18411.0
2020-12-22 11:15:00,139.51,139.59,139.35,139.39,16190.0,136.0911,136.1691,135.935,135.974,16190.0
2020-12-22 11:20:00,139.4,139.49,139.32,139.37,8836.0,135.9838,136.0716,135.9057,135.9545,8836.0
2020-12-22 11:25:00,139.4,139.45,139.32,139.43,12243.0,135.9838,136.0325,135.9057,136.013,12243.0
2020-12-22 11:30:00,139.44,139.45,139.22,139.27,13908.0,136.0228,136.0325,135.8082,135.8569,13908.0
2020-12-22 11:35:00,139.28,139.4,139.25,139.29,8207.0,135.8667,135.9838,135.8374,135.8765,8207.0
2020-12-22 11:40:00,139.31,139.31,138.69,138.89,15627.0,135.896,135.896,135.2912,135.4863,15627.0
2020-12-22 11:45:00,138.85,139.17,138.8,139.16,11942.0,135.4472,135.7594,135.3985,135.7496,11942.0
2020-12-22 11:50:00,139.13,139.16,138.94,139.13,11563.0,135.7204,135.7496,135.535,135.7204,11563.0
2020-12-22 11:55:00,139.17,139.31,139.12,139.28,12478.0,135.7594,135.896,135.7106,135.8667,12478.0
2020-12-22 12:00:00,139.31,139.58,139.31,139.44,64966.0,135.896,136.1593,135.896,136.0228,64966.0
2020-12-22 12:05:00,139.43,139.57,139.43,139.53,7666.0,136.013,136.1496,136.013,136.1106,7666.0
2020-12-22 12:10:00,139.52,139.75,139.52,139.67,6453.0,136.1008,136.3252,136.1008,136.2471,6453.0
2020-12-22 12:15:00,139.65,139.67,139.53,139.63,11385.0,136.2276,136.2471,136.1106,136.2081,11385.0
2020-12-22 12:20:00,139.65,139.67,139.57,139.59,7348.0,136.2276,136.2471,136.1496,136.1691,7348.0
2020-12-22 12:25:00,139.56,139.73,139.55,139.69,4505.0,136.1398,136.3057,136.1301,136.2666,4505.0
2020-12-22 12:30:00,139.69,139.71,139.61,139.68,4520.0,136.2666,136.2862,136.1886,136.2569,4520.0
2020-12-22 12:35:00,139.7,139.81,139.64,139.77,8174.0,136.2764,136.3837,136.2179,136.3447,8174.0
2020-12-22 12:40:00,139.75,139.77,139.69,139.72,10336.0,136.3252,136.3447,136.2666,136.2959,10336.0
2020-12-22 12:45:00,139.72,139.75,139.64,139.64,8034.0,136.2959,136.3252,136.2179,136.2179,8034.0
2020-12-22 12:50:00,139.64,139.66,139.57,139.65,8084.0,136.2179,136.2374,136.1496,136.2276,8084.0
2020-12-22 12:55:00,139.67,139.67,139.59,139.66,6310.0,136.2471,136.2471,136.1691,136.2374,6310.0
2020-12-22 13:00:00,139.7,139.86,139.65,139.74,6427.0,136.2764,136.4325,136.2276,136.3154,6427.0
2020-12-22 13:05:00,139.74,139.86,139.73,139.77,10088.0,136.3154,136.4325,136.3057,136.3447,10088.0
2020-12-22 13:10:00,139.78,139.93,139.76,139.84,6700.0,136.3544,136.5008,136.3349,136.413,6700.0
2020-12-22 13:15:00,139.84,139.92,139.83,139.88,10895.0,136.413,136.491,136.4032,136.452,10895.0
2020-12-22 13:20:00,139.91,139.98,139.84,139.93,16428.0,136.4813,136.5495,136.413,136.5008,16428.0
2020-12-22 13:25:00,139.93,140.05,139.89,140.03,9074.0,136.5008,136.6178,136.4617,136.5983,9074.0
2020-12-22 13:30:00,140.06,140.1,140.02,140.03,3765.0,136.6276,136.6666,136.5886,136.5983,3765.0
2020-12-22 13:35:00,140.05,140.27,140.05,140.2,6977.0,136.6178,136.8324,136.6178,136.7642,6977.0
2020-12-22 13:40:00,140.22,140.22,140.06,140.1,8454.0,136.7837,136.7837,136.6276,136.6666,8454.0
2020-12-22 13:45:00,140.12,140.15,139.94,140.0,9807.0,136.6861,136.7154,136.5105,136.5691,9807.0
2020-12-22 13:50:00,140.0,140.02,139.84,139.86,12177.0,136.5691,136.5886,136.413,136.4325,12177.0
2020-12-22 13:55:00,139.88,139.93,139.82,139.91,33911.0,136.452,136.5008,136.3935,136.4813,33911.0
2020-12-22 14:00:00,139.92,139.93,139.77,139.77,11233.0,136.491,136.5008,136.3447,136.3447,11233.0
2020-12-22 14:05:00,139.78,139.81,139.69,139.73,7622.0,136.3544,136.3837,136.2666,136.3057,7622.0
2020-12-22 14:10:00,139.73,139.77,139.58,139.59,9652.0,136.3057,136.3447,136.1593,136.1691,9652.0
2020-12-22 14:15:00,139.58,139.58,139.35,139.43,12604.0,136.1593,136.1593,135.935,136.013,12604.0
2020-12-22 14:20:00,139.4,139.5,139.34,139.34,8166.0,135.9838,136.0813,135.9252,135.9252,8166.0
2020-12-22 14:25:00,139.35,139.4,139.29,139.33,7716.0,135.935,135.9838,135.8765,135.9155,7716.0
2020-12-22 14:30:00,139.31,139.55,139.27,139.55,21048.0,135.896,136.1301,135.8569,136.1301,21048.0
2020-12-22 14:35:00,139.57,139.61,139.32,139.32,13558.0,136.1496,136.1886,135.9057,135.9057,13558.0
2020-12-22 14:40:00,139.33,139.42,139.3,139.37,20482.0,135.9155,136.0033,135.8862,135.9545,20482.0
2020-12-22 14:45:00,139.37,139.46,139.31,139.36,9658.0,135.9545,136.0423,135.896,135.9447,9658.0
2020-12-22 14:50:00,139.36,139.42,139.33,139.35,11950.0,135.9447,136.0033,135.9155,135.935,11950.0
2020-12-22 14:55:00,139.33,139.43,139.31,139.31,9952.0,135.9155,136.013,135.896,135.896,9952.0
2020-12-22 15:00:00,139.31,139.52,139.3,139.44,10608.0,135.896,136.1008,135.8862,136.0228,10608.0
2020-12-22 15:05:00,139.43,139.46,139.39,139.41,13027.0,136.013,136.0423,135.974,135.9935,13027.0
2020-12-22 15:10:00,139.4,139.49,139.37,139.43,12450.0,135.9838,136.0716,135.9545,136.013,12450.0
2020-12-22 15:15:00,139.43,139.49,139.41,139.45,9928.0,136.013,136.0716,135.9935,136.0325,9928.0
2020-12-22 15:20:00,139.46,139.46,139.33,139.37,17473.0,136.0423,136.0423,135.9155,135.9545,17473.0
2020-12-22 15:25:00,139.34,139.52,139.33,139.43,16473.0,135.9252,136.1008,135.9155,136.013,16473.0
2020-12-22 15:30:00,139.41,139.48,139.41,139.43,14374.0,135.9935,136.0618,135.9935,136.013,14374.0
2020-12-22 15:35:00,139.43,139.47,139.35,139.41,21091.0,136.013,136.052,135.935,135.9935,21091.0
2020-12-22 15:40:00,139.4,139.59,139.31,139.57,23222.0,135.9838,136.1691,135.896,136.1496,23222.0
2020-12-22 15:45:00,139.6,139.61,139.45,139.45,28995.0,136.1789,136.1886,136.0325,136.0325,28995.0
2020-12-22 15:50:00,139.44,139.59,139.31,139.59,101568.0,136.0228,136.1691,135.896,136.1691,101568.0
2020-12-22 15:55:00,139.53,139.57,139.33,139.5,135694.0,136.1106,136.1496,135.9155,136.0813,135694.0
2020-12-23 09:30:00,139.52,140.21,138.63,138.96,74329.0,136.1008,136.7739,135.2326,135.5545,74329.0
2020-12-23 09:35:00,139.1,139.62,139.0,139.34,16500.0,135.6911,136.1984,135.5936,135.9252,16500.0
2020-12-23 09:40:00,139.5,139.57,138.89,138.95,12199.0,136.0813,136.1496,135.4863,135.5448,12199.0
2020-12-23 09:45:00,139.02,139.39,138.93,139.39,18664.0,135.6131,135.974,135.5253,135.974,18664.0
2020-12-23 09:50:00,139.42,139.61,139.29,139.47,10391.0,136.0033,136.1886,135.8765,136.052,10391.0
2020-12-23 09:55:00,139.48,139.77,139.39,139.51,12442.0,136.0618,136.3447,135.974,136.0911,12442.0
2020-12-23 10:00:00,139.56,139.64,139.42,139.44,10283.0,136.1398,136.2179,136.0033,136.0228,10283.0
2020-12-23 10:05:00,139.47,139.56,139.25,139.45,16084.0,136.052,136.1398,135.8374,136.0325,16084.0
2020-12-23 10:10:00,139.49,139.8,139.49,139.78,13460.0,136.0716,136.374,136.0716,136.3544,13460.0
2020-12-23 10:15:00,139.78,139.82,139.56,139.56,12412.0,136.3544,136.3935,136.1398,136.1398,12412.0
2020-12-23 10:20:00,139.61,139.79,139.59,139.71,9987.0,136.1886,136.3642,136.1691,136.2862,9987.0
2020-12-23 10:25:00,139.74,139.89,139.66,139.81,54685.0,136.3154,136.4617,136.2374,136.3837,54685.0
2020-12-23 10:30:00,139.8,140.31,139.77,140.23,11122.0,136.374,136.8715,136.3447,136.7934,11122.0
2020-12-23 10:35:00,140.28,140.53,140.21,140.52,18422.0,136.8422,137.0861,136.7739,137.0763,18422.0
2020-12-23 10:40:00,140.55,140.69,140.42,140.53,19894.0,137.1056,137.2421,136.9788,137.0861,19894.0
2020-12-23 10:45:00,140.51,140.73,140.42,140.63,17256.0,137.0666,137.2812,136.9788,137.1836,17256.0
2020-12-23 10:50:00,140.63,140.7,140.35,140.37,17772.0,137.1836,137.2519,136.9105,136.93,17772.0
2020-12-23 10:55:00,140.41,140.55,140.39,140.47,19185.0,136.969,137.1056,136.9495,137.0275,19185.0
2020-12-23 11:00:00,140.44,140.75,140.43,140.72,21823.0,136.9983,137.3007,136.9885,137.2714,21823.0
2020-12-23 11:05:00,140.72,140.79,140.58,140.58,20633.0,137.2714,137.3397,137.1348,137.1348,20633.0
2020-12-23 11:10:00,140.62,140.76,140.42,140.44,13408.0,137.1739,137.3104,136.9788,136.9983,13408.0
2020-12-23 11:15:00,140.47,140.47,140.27,140.38,10634.0,137.0275,137.0275,136.8324,136.9397,10634.0
2020-12-23 11:20:00,140.4,140.43,140.22,140.22,8430.0,136.9592,136.9885,136.7837,136.7837,8430.0
2020-12-23 11:25:00,140.25,140.46,140.23,140.44,9367.0,136.8129,137.0178,136.7934,136.9983,9367.0
2020-12-23 11:30:00,140.45,140.67,140.43,140.66,11760.0,137.008,137.2226,136.9885,137.2129,11760.0
2020-12-23 11:35:00,140.67,141.06,140.67,141.03,20041.0,137.2226,137.6031,137.2226,137.5738,20041.0
2020-12-23 11:40:00,141.1,141.27,141.1,141.1,11365.0,137.6421,137.8079,137.6421,137.6421,11365.0
2020-12-23 11:45:00,141.03,141.31,140.96,141.23,17200.0,137.5738,137.8469,137.5055,137.7689,17200.0
2020-12-23 11:50:00,141.24,141.37,141.13,141.34,9648.0,137.7787,137.9055,137.6714,137.8762,9648.0
2020-12-23 11:55:00,141.33,141.38,141.26,141.32,5292.0,137.8665,137.9152,137.7982,137.8567,5292.0
2020-12-23 12:00:00,141.34,141.51,141.26,141.4,29340.0,137.8762,138.042,137.7982,137.9347,29340.0
2020-12-23 12:05:00,141.39,141.47,141.27,141.4,11019.0,137.925,138.003,137.8079,137.9347,11019.0
2020-12-23 12:10:00,141.4,141.95,141.36,141.87,18242.0,137.9347,138.4713,137.8957,138.3932,18242.0
2020-12-23 12:15:00,141.89,141.89,141.79,141.85,7402.0,138.4127,138.4127,138.3152,138.3737,7402.0
2020-12-23 12:20:00,141.84,141.86,141.7,141.76,10221.0,138.364,138.3835,138.2274,138.2859,10221.0
2020-12-23 12:25:00,141.76,141.77,141.49,141.52,10649.0,138.2859,138.2957,138.0225,138.0518,10649.0
2020-12-23 12:30:00,141.52,141.58,141.45,141.5,13037.0,138.0518,138.1103,137.9835,138.0323,13037.0
2020-12-23 12:35:00,141.51,141.65,141.44,141.61,14950.0,138.042,138.1786,137.9738,138.1396,14950.0
2020-12-23 12:40:00,141.69,141.8,141.63,141.77,6408.0,138.2176,138.3249,138.1591,138.2957,6408.0
2020-12-23 12:45:00,141.74,141.86,141.73,141.79,7141.0,138.2664,138.3835,138.2567,138.3152,7141.0
2020-12-23 12:50:00,141.77,141.77,141.66,141.72,9380.0,138.2957,138.2957,138.1884,138.2469,9380.0
2020-12-23 12:55:00,141.76,141.9,141.72,141.84,6683.0,138.2859,138.4225,138.2469,138.364,6683.0
2020-12-23 13:00:00,141.84,141.86,141.72,141.72,9337.0,138.364,138.3835,138.2469,138.2469,9337.0
2020-12-23 13:05:00,141.74,142.02,141.73,142.02,17124.0,138.2664,138.5395,138.2567,138.5395,17124.0
2020-12-23 13:10:00,142.04,142.12,141.94,142.01,24851.0,138.5591,138.6371,138.4615,138.5298,24851.0
2020-12-23 13:15:00,141.99,142.04,141.92,141.92,12564.0,138.5103,138.5591,138.442,138.442,12564.0
2020-12-23 13:20:00,141.92,142.11,141.91,142.1,10364.0,138.442,138.6273,138.4322,138.6176,10364.0
2020-12-23 13:25:00,142.08,142.21,142.06,142.16,12041.0,138.5981,138.7249,138.5786,138.6761,12041.0
2020-12-23 13:30:00,142.19,142.26,142.16,142.23,11395.0,138.7054,138.7737,138.6761,138.7444,11395.0
2020-12-23 13:35:00,142.25,142.36,142.14,142.36,6319.0,138.7639,138.8712,138.6566,138.8712,6319.0
2020-12-23 13:40:00,142.36,142.39,142.29,142.31,11759.0,138.8712,138.9005,138.8029,138.8224,11759.0
2020-12-23 13:45:00,142.31,142.35,142.15,142.23,7750.0,138.8224,138.8615,138.6664,138.7444,7750.0
2020-12-23 13:50:00,142.21,142.21,142.07,142.08,12320.0,138.7249,138.7249,138.5883,138.5981,12320.0
2020-12-23 13:55:00,142.1,142.14,141.97,141.98,12689.0,138.6176,138.6566,138.4908,138.5005,12689.0
2020-12-23 14:00:00,142.0,142.01,141.9,141.9,10919.0,138.52,138.5298,138.4225,138.4225,10919.0
2020-12-23 14:05:00,141.92,141.92,141.75,141.8,9203.0,138.442,138.442,138.2762,138.3249,9203.0
2020-12-23 14:10:00,141.78,141.83,141.64,141.64,7645.0,138.3054,138.3542,138.1689,138.1689,7645.0
2020-12-23 14:15:00,141.64,141.64,141.53,141.59,6650.0,138.1689,138.1689,138.0616,138.1201,6650.0
2020-12-23 14:20:00,141.56,141.59,141.52,141.55,6595.0,138.0908,138.1201,138.0518,138.0811,6595.0
2020-12-23 14:25:00,141.55,141.57,141.5,141.53,5839.0,138.0811,138.1006,138.0323,138.0616,5839.0
2020-12-23 14:30:00,141.53,141.71,141.49,141.69,8235.0,138.0616,138.2371,138.0225,138.2176,8235.0
2020-12-23 14:35:00,141.68,141.8,141.67,141.74,3800.0,138.2079,138.3249,138.1981,138.2664,3800.0
2020-12-23 14:40:00,141.75,141.89,141.7,141.73,9486.0,138.2762,138.4127,138.2274,138.2567,9486.0
2020-12-23 14:45:00,141.72,141.78,141.7,141.78,5205.0,138.2469,138.3054,138.2274,138.3054,5205.0
2020-12-23 14:50:00,141.8,141.83,141.65,141.66,6710.0,138.3249,138.3542,138.1786,138.1884,6710.0
2020-12-23 14:55:00,141.65,141.72,141.63,141.65,8166.0,138.1786,138.2469,138.1591,138.1786,8166.0
2020-12-23 15:00:00,141.67,141.71,141.65,141.67,6130.0,138.1981,138.2371,138.1786,138.1981,6130.0
2020-12-23 15:05:00,141.67,141.74,141.66,141.71,8241.0,138.1981,138.2664,138.1884,138.2371,8241.0
2020-12-23 15:10:00,141.71,141.74,141.66,141.71,7084.0,138.2371,138.2664,138.1884,138.2371,7084.0
2020-12-23 15:15:00,141.71,141.79,141.7,141.77,6656.0,138.2371,138.3152,138.2274,138.2957,6656.0
2020-12-23 15:20:00,141.74,141.78,141.71,141.75,5596.0,138.2664,138.3054,138.2371,138.2762,5596.0
2020-12-23 15:25:00,141.75,141.78,141.7,141.76,8465.0,138.2762,138.3054,138.2274,138.2859,8465.0
2020-12-23 15:30:00,141.75,141.83,141.72,141.72,10103.0,138.2762,138.3542,138.2469,138.2469,10103.0
2020-12-23 15:35:00,141.73,141.8,141.67,141.68,12451.0,138.2567,138.3249,138.1981,138.2079,12451.0
2020-12-23 15:40:00,141.68,141.73,141.52,141.67,16865.0,138.2079,138.2567,138.0518,138.1981,16865.0
2020-12-23 15:45:00,141.68,141.8,141.68,141.72,14222.0,138.2079,138.3249,138.2079,138.2469,14222.0
2020-12-23 15:50:00,141.69,141.69,141.3,141.58,45897.0,138.2176,138.2176,137.8372,138.1103,45897.0
2020-12-23 15:55:00,141.63,141.73,141.47,141.51,59674.0,138.1591,138.2567,138.003,138.042,59674.0
2020-12-24 09:30:00,141.32,141.67,140.78,141.44,39486.0,137.8567,138.1981,137.3299,137.9738,39486.0
2020-12-24 09:35:00,141.28,142.01,141.28,141.96,20704.0,137.8177,138.5298,137.8177,138.481,20704.0
2020-12-24 09:40:00,141.95,142.21,141.57,141.57,36230.0,138.4713,138.7249,138.1006,138.1006,36230.0
2020-12-24 09:45:00,141.75,141.98,141.52,141.89,10186.0,138.2762,138.5005,138.0518,138.4127,10186.0
2020-12-24 09:50:00,141.93,142.08,141.81,141.95,7591.0,138.4518,138.5981,138.3347,138.4713,7591.0
2020-12-24 09:55:00,141.94,141.95,141.43,141.43,12640.0,138.4615,138.4713,137.964,137.964,12640.0
2020-12-24 10:00:00,141.42,141.54,141.33,141.38,19503.0,137.9543,138.0713,137.8665,137.9152,19503.0
2020-12-24 10:05:00,141.39,141.87,141.37,141.87,15887.0,137.925,138.3932,137.9055,138.3932,15887.0
2020-12-24 10:10:00,141.88,141.97,141.26,141.26,7920.0,138.403,138.4908,137.7982,137.7982,7920.0
2020-12-24 10:15:00,141.38,141.67,141.38,141.54,4944.0,137.9152,138.1981,137.9152,138.0713,4944.0
2020-12-24 10:20:00,141.55,141.67,141.48,141.57,15723.0,138.0811,138.1981,138.0128,138.1006,15723.0
2020-12-24 10:25:00,141.59,141.64,141.44,141.45,5547.0,138.1201,138.1689,137.9738,137.9835,5547.0
2020-12-24 10:30:00,141.46,141.5,141.39,141.41,4825.0,137.9933,138.0323,137.925,137.9445,4825.0
2020-12-24 10:35:00,141.42,141.42,141.27,141.31,7073.0,137.9543,137.9543,137.8079,137.8469,7073.0
2020-12-24 10:40:00,141.33,141.59,141.32,141.59,5869.0,137.8665,138.1201,137.8567,138.1201,5869.0
2020-12-24 10:45:00,141.7,141.81,141.5,141.52,9814.0,138.2274,138.3347,138.0323,138.0518,9814.0
2020-12-24 10:50:00,141.55,141.6,141.47,141.51,6576.0,138.0811,138.1298,138.003,138.042,6576.0
2020-12-24 10:55:00,141.52,141.52,141.23,141.28,6307.0,138.0518,138.0518,137.7689,137.8177,6307.0
2020-12-24 11:00:00,141.33,141.39,141.16,141.29,4662.0,137.8665,137.925,137.7006,137.8274,4662.0
2020-12-24 11:05:00,141.27,141.52,141.14,141.19,14336.0,137.8079,138.0518,137.6811,137.7299,14336.0
2020-12-24 11:10:00,141.19,141.32,141.11,141.17,6150.0,137.7299,137.8567,137.6518,137.7104,6150.0
2020-12-24 11:15:00,141.17,141.25,140.96,141.22,14237.0,137.7104,137.7884,137.5055,137.7592,14237.0
2020-12-24 11:20:00,141.22,141.26,141.1,141.1,3838.0,137.7592,137.7982,137.6421,137.6421,3838.0
2020-12-24 11:25:00,141.13,141.23,141.0,141.09,9749.0,137.6714,137.7689,137.5445,137.6323,9749.0
2020-12-24 11:30:00,141.1,141.19,141.06,141.12,5430.0,137.6421,137.7299,137.6031,137.6616,5430.0
2020-12-24 11:35:00,141.12,141.15,141.06,141.06,5442.0,137.6616,137.6909,137.6031,137.6031,5442.0
2020-12-24 11:40:00,141.06,141.15,141.06,141.08,5372.0,137.6031,137.6909,137.6031,137.6226,5372.0
2020-12-24 11:45:00,141.1,141.12,140.98,140.98,6919.0,137.6421,137.6616,137.525,137.525,6919.0
2020-12-24 11:50:00,140.98,141.02,140.86,140.94,5428.0,137.525,137.5641,137.408,137.486,5428.0
2020-12-24 11:55:00,141.03,141.04,140.97,141.02,2585.0,137.5738,137.5836,137.5153,137.5641,2585.0
2020-12-24 12:00:00,141.0,141.1,140.98,141.08,5581.0,137.5445,137.6421,137.525,137.6226,5581.0
2020-12-24 12:05:00,141.13,141.17,141.09,141.17,5525.0,137.6714,137.7104,137.6323,137.7104,5525.0
2020-12-24 12:10:00,141.15,141.33,141.15,141.33,5303.0,137.6909,137.8665,137.6909,137.8665,5303.0
2020-12-24 12:15:00,141.31,141.45,141.31,141.45,5291.0,137.8469,137.9835,137.8469,137.9835,5291.0
2020-12-24 12:20:00,141.47,141.58,141.46,141.58,5534.0,138.003,138.1103,137.9933,138.1103,5534.0
2020-12-24 12:25:00,141.62,141.73,141.62,141.64,7271.0,138.1494,138.2567,138.1494,138.1689,7271.0
2020-12-24 12:30:00,141.67,141.67,141.53,141.63,8828.0,138.1981,138.1981,138.0616,138.1591,8828.0
2020-12-24 12:35:00,141.6,141.63,141.42,141.42,8225.0,138.1298,138.1591,137.9543,137.9543,8225.0
2020-12-24 12:40:00,141.43,141.44,141.28,141.29,4744.0,137.964,137.9738,137.8177,137.8274,4744.0
2020-12-24 12:45:00,141.34,141.58,141.33,141.56,4836.0,137.8762,138.1103,137.8665,138.0908,4836.0
2020-12-24 12:50:00,141.59,141.78,141.45,141.55,21716.0,138.1201,138.3054,137.9835,138.0811,21716.0
2020-12-24 12:55:00,141.55,141.82,141.55,141.82,33087.0,138.0811,138.3444,138.0811,138.3444,33087.0
2020-12-28 09:30:00,142.24,142.55,141.46,141.62,55416.0,138.7542,139.0566,137.9933,138.1494,55416.0
2020-12-28 09:35:00,141.55,141.75,141.27,141.6,11784.0,138.0811,138.2762,137.8079,138.1298,11784.0
2020-12-28 09:40:00,141.72,141.9,141.49,141.59,10965.0,138.2469,138.4225,138.0225,138.1201,10965.0
2020-12-28 09:45:00,141.48,141.6,141.28,141.31,22026.0,138.0128,138.1298,137.8177,137.8469,22026.0
2020-12-28 09:50:00,141.31,141.39,141.01,141.02,20533.0,137.8469,137.925,137.5543,137.5641,20533.0
2020-12-28 09:55:00,141.01,141.09,140.74,140.78,15824.0,137.5543,137.6323,137.2909,137.3299,15824.0
2020-12-28 10:00:00,140.77,140.85,140.47,140.47,13704.0,137.3202,137.3982,137.0275,137.0275,13704.0
2020-12-28 10:05:00,140.48,140.55,140.25,140.26,17282.0,137.0373,137.1056,136.8129,136.8227,17282.0
2020-12-28 10:10:00,140.28,140.51,140.13,140.19,16997.0,136.8422,137.0666,136.6959,136.7544,16997.0
2020-12-28 10:15:00,140.07,140.6,140.03,140.46,18613.0,136.6373,137.1543,136.5983,137.0178,18613.0
2020-12-28 10:20:00,140.4,140.41,140.05,140.15,33110.0,136.9592,136.969,136.6178,136.7154,33110.0
2020-12-28 10:25:00,140.21,140.21,139.74,139.83,19205.0,136.7739,136.7739,136.3154,136.4032,19205.0
2020-12-28 10:30:00,139.76,140.05,139.75,139.97,24997.0,136.3349,136.6178,136.3252,136.5398,24997.0
2020-12-28 10:35:00,139.99,140.07,139.65,139.65,17780.0,136.5593,136.6373,136.2276,136.2276,17780.0
2020-12-28 10:40:00,139.69,139.77,139.56,139.57,11601.0,136.2666,136.3447,136.1398,136.1496,11601.0
2020-12-28 10:45:00,139.57,139.71,139.5,139.59,8785.0,136.1496,136.2862,136.0813,136.1691,8785.0
2020-12-28 10:50:00,139.59,139.77,139.59,139.67,22218.0,136.1691,136.3447,136.1691,136.2471,22218.0
2020-12-28 10:55:00,139.69,139.75,139.61,139.75,15002.0,136.2666,136.3252,136.1886,136.3252,15002.0
2020-12-28 11:00:00,139.79,139.98,139.71,139.85,14921.0,136.3642,136.5495,136.2862,136.4227,14921.0
2020-12-28 11:05:00,139.85,139.95,139.52,139.54,13744.0,136.4227,136.5203,136.1008,136.1203,13744.0
2020-12-28 11:10:00,139.53,139.53,139.4,139.42,18280.0,136.1106,136.1106,135.9838,136.0033,18280.0
2020-12-28 11:15:00,139.44,139.57,139.32,139.57,11634.0,136.0228,136.1496,135.9057,136.1496,11634.0
2020-12-28 11:20:00,139.56,139.56,139.17,139.17,11072.0,136.1398,136.1398,135.7594,135.7594,11072.0
2020-12-28 11:25:00,139.23,139.23,139.03,139.05,17639.0,135.8179,135.8179,135.6228,135.6423,17639.0
2020-12-28 11:30:00,139.05,139.13,138.78,139.1,28474.0,135.6423,135.7204,135.379,135.6911,28474.0
2020-12-28 11:35:00,139.08,139.11,138.99,139.1,12239.0,135.6716,135.7009,135.5838,135.6911,12239.0
2020-12-28 11:40:00,139.07,139.26,139.03,139.26,12429.0,135.6618,135.8472,135.6228,135.8472,12429.0
2020-12-28 11:45:00,139.35,139.43,139.25,139.4,17082.0,135.935,136.013,135.8374,135.9838,17082.0
2020-12-28 11:50:00,139.39,139.61,139.37,139.59,9724.0,135.974,136.1886,135.9545,136.1691,9724.0
2020-12-28 11:55:00,139.56,139.56,139.4,139.43,13391.0,136.1398,136.1398,135.9838,136.013,13391.0
2020-12-28 12:00:00,139.42,139.46,139.3,139.36,8069.0,136.0033,136.0423,135.8862,135.9447,8069.0
2020-12-28 12:05:00,139.39,139.6,139.32,139.47,31167.0,135.974,136.1789,135.9057,136.052,31167.0
2020-12-28 12:10:00,139.45,139.47,139.19,139.22,12382.0,136.0325,136.052,135.7789,135.8082,12382.0
2020-12-28 12:15:00,139.24,139.4,139.19,139.39,14735.0,135.8277,135.9838,135.7789,135.974,14735.0
2020-12-28 12:20:00,139.41,139.42,139.26,139.31,6771.0,135.9935,136.0033,135.8472,135.896,6771.0
2020-12-28 12:25:00,139.33,139.57,139.32,139.57,7832.0,135.9155,136.1496,135.9057,136.1496,7832.0
2020-12-28 12:30:00,139.61,139.71,139.51,139.55,8077.0,136.1886,136.2862,136.0911,136.1301,8077.0
2020-12-28 12:35:00,139.57,139.59,139.51,139.56,3455.0,136.1496,136.1691,136.0911,136.1398,3455.0
2020-12-28 12:40:00,139.55,139.57,139.42,139.5,11753.0,136.1301,136.1496,136.0033,136.0813,11753.0
2020-12-28 12:45:00,139.54,139.59,139.48,139.51,4266.0,136.1203,136.1691,136.0618,136.0911,4266.0
2020-12-28 12:50:00,139.5,139.63,139.41,139.48,8597.0,136.0813,136.2081,135.9935,136.0618,8597.0
2020-12-28 12:55:00,139.5,139.55,139.45,139.48,9995.0,136.0813,136.1301,136.0325,136.0618,9995.0
2020-12-28 13:00:00,139.44,139.5,139.39,139.5,6197.0,136.0228,136.0813,135.974,136.0813,6197.0
2020-12-28 13:05:00,139.5,139.5,139.42,139.42,8175.0,136.0813,136.0813,136.0033,136.0033,8175.0
2020-12-28 13:10:00,139.44,139.63,139.43,139.55,15291.0,136.0228,136.2081,136.013,136.1301,15291.0
2020-12-28 13:15:00,139.56,139.57,139.34,139.34,8562.0,136.1398,136.1496,135.9252,135.9252,8562.0
2020-12-28 13:20:00,139.34,139.57,139.34,139.47,5941.0,135.9252,136.1496,135.9252,136.052,5941.0
2020-12-28 13:25:00,139.51,139.77,139.5,139.77,6190.0,136.0911,136.3447,136.0813,136.3447,6190.0
2020-12-28 13:30:00,139.83,139.84,139.76,139.81,7980.0,136.4032,136.413,136.3349,136.3837,7980.0
2020-12-28 13:35:00,139.81,139.82,139.71,139.78,7889.0,136.3837,136.3935,136.2862,136.3544,7889.0
2020-12-28 13:40:00,139.79,139.89,139.79,139.82,5006.0,136.3642,136.4617,136.3642,136.3935,5006.0
2020-12-28 13:45:00,139.81,139.82,139.61,139.64,6978.0,136.3837,136.3935,136.1886,136.2179,6978.0
2020-12-28 13:50:00,139.66,139.8,139.65,139.77,4145.0,136.2374,136.374,136.2276,136.3447,4145.0
2020-12-28 13:55:00,139.85,139.85,139.77,139.84,10186.0,136.4227,136.4227,136.3447,136.413,10186.0
2020-12-28 14:00:00,139.84,139.93,139.83,139.92,3427.0,136.413,136.5008,136.4032,136.491,3427.0
2020-12-28 14:05:00,139.93,139.93,139.83,139.89,6670.0,136.5008,136.5008,136.4032,136.4617,6670.0
2020-12-28 14:10:00,139.93,139.95,139.85,139.95,5442.0,136.5008,136.5203,136.4227,136.5203,5442.0
2020-12-28 14:15:00,139.96,140.09,139.96,140.08,9359.0,136.53,136.6568,136.53,136.6471,9359.0
2020-12-28 14:20:00,140.07,140.08,139.99,140.05,3863.0,136.6373,136.6471,136.5593,136.6178,3863.0
2020-12-28 14:25:00,140.07,140.13,139.99,139.99,7332.0,136.6373,136.6959,136.5593,136.5593,7332.0
2020-12-28 14:30:00,139.99,140.05,139.95,140.01,6880.0,136.5593,136.6178,136.5203,136.5788,6880.0
2020-12-28 14:35:00,140.0,140.13,139.98,140.11,4439.0,136.5691,136.6959,136.5495,136.6764,4439.0
2020-12-28 14:40:00,140.07,140.09,140.02,140.06,8092.0,136.6373,136.6568,136.5886,136.6276,8092.0
2020-12-28 14:45:00,140.02,140.17,139.99,140.12,4810.0,136.5886,136.7349,136.5593,136.6861,4810.0
2020-12-28 14:50:00,140.15,140.31,140.11,140.22,10114.0,136.7154,136.8715,136.6764,136.7837,10114.0
2020-12-28 14:55:00,140.2,140.32,140.17,140.25,6002.0,136.7642,136.8812,136.7349,136.8129,6002.0
2020-12-28 15:00:00,140.27,140.28,140.17,140.26,14143.0,136.8324,136.8422,136.7349,136.8227,14143.0
2020-12-28 15:05:00,140.27,140.32,140.22,140.28,24689.0,136.8324,136.8812,136.7837,136.8422,24689.0
2020-12-28 15:10:00,140.3,140.55,140.28,140.47,8536.0,136.8617,137.1056,136.8422,137.0275,8536.0
2020-12-28 15:15:00,140.51,140.57,140.42,140.54,7678.0,137.0666,137.1251,136.9788,137.0958,7678.0
2020-12-28 15:20:00,140.52,140.52,140.18,140.19,15151.0,137.0763,137.0763,136.7446,136.7544,15151.0
2020-12-28 15:25:00,140.21,140.37,140.2,140.36,24387.0,136.7739,136.93,136.7642,136.9202,24387.0
2020-12-28 15:30:00,140.31,140.38,140.26,140.3,21567.0,136.8715,136.9397,136.8227,136.8617,21567.0
2020-12-28 15:35:00,140.32,140.45,140.27,140.35,12191.0,136.8812,137.008,136.8324,136.9105,12191.0
2020-12-28 15:40:00,140.38,140.47,140.33,140.43,14778.0,136.9397,137.0275,136.891,136.9885,14778.0
2020-12-28 15:45:00,140.44,140.59,140.44,140.56,13032.0,136.9983,137.1446,136.9983,137.1153,13032.0
2020-12-28 15:50:00,140.65,140.71,140.52,140.54,35098.0,137.2031,137.2617,137.0763,137.0958,35098.0
2020-12-28 15:55:00,140.57,140.76,140.51,140.73,55982.0,137.1251,137.3104,137.0666,137.2812,55982.0
2020-12-29 09:30:00,141.0,141.26,140.77,140.77,43383.0,137.5445,137.7982,137.3202,137.3202,43383.0
2020-12-29 09:35:00,140.8,141.38,140.76,141.11,19805.0,137.3494,137.9152,137.3104,137.6518,19805.0
2020-12-29 09:40:00,141.04,141.71,140.91,141.61,16176.0,137.5836,138.2371,137.4568,138.1396,16176.0
2020-12-29 09:45:00,141.71,141.9,141.54,141.72,11414.0,138.2371,138.4225,138.0713,138.2469,11414.0
2020-12-29 09:50:00,141.72,142.13,141.7,141.81,17288.0,138.2469,138.6469,138.2274,138.3347,17288.0
2020-12-29 09:55:00,141.8,141.8,141.36,141.36,9247.0,138.3249,138.3249,137.8957,137.8957,9247.0
2020-12-29 10:00:00,141.26,141.43,141.02,141.31,15089.0,137.7982,137.964,137.5641,137.8469,15089.0
2020-12-29 10:05:00,141.26,141.26,140.84,140.84,7042.0,137.7982,137.7982,137.3885,137.3885,7042.0
2020-12-29 10:10:00,140.84,140.93,140.68,140.83,20492.0,137.3885,137.4763,137.2324,137.3787,20492.0
2020-12-29 10:15:00,140.86,141.3,140.75,141.3,11452.0,137.408,137.8372,137.3007,137.8372,11452.0
2020-12-29 10:20:00,141.23,141.52,141.17,141.52,13714.0,137.7689,138.0518,137.7104,138.0518,13714.0
2020-12-29 10:25:00,141.59,141.59,141.13,141.15,18629.0,138.1201,138.1201,137.6714,137.6909,18629.0
2020-12-29 10:30:00,141.22,141.32,140.99,141.01,15557.0,137.7592,137.8567,137.5348,137.5543,15557.0
2020-12-29 10:35:00,140.98,141.1,140.86,140.94,10813.0,137.525,137.6421,137.408,137.486,10813.0
2020-12-29 10:40:00,140.87,141.0,140.84,140.89,9522.0,137.4177,137.5445,137.3885,137.4372,9522.0
2020-12-29 10:45:00,140.89,141.07,140.87,140.98,11451.0,137.4372,137.6128,137.4177,137.525,11451.0
2020-12-29 10:50:00,140.92,141.16,140.87,141.0,6886.0,137.4665,137.7006,137.4177,137.5445,6886.0
2020-12-29 10:55:00,141.0,141.2,140.94,140.97,13165.0,137.5445,137.7396,137.486,137.5153,13165.0
2020-12-29 11:00:00,140.97,141.4,140.94,141.35,10178.0,137.5153,137.9347,137.486,137.886,10178.0
2020-12-29 11:05:00,141.34,141.45,141.22,141.45,4989.0,137.8762,137.9835,137.7592,137.9835,4989.0
2020-12-29 11:10:00,141.46,141.47,141.23,141.23,5831.0,137.9933,138.003,137.7689,137.7689,5831.0
2020-12-29 11:15:00,141.2,141.21,141.03,141.1,3964.0,137.7396,137.7494,137.5738,137.6421,3964.0
2020-12-29 11:20:00,141.13,141.29,141.1,141.14,5593.0,137.6714,137.8274,137.6421,137.6811,5593.0
2020-12-29 11:25:00,141.14,141.15,140.91,140.91,3170.0,137.6811,137.6909,137.4568,137.4568,3170.0
2020-12-29 11:30:00,140.99,141.33,140.99,141.2,5951.0,137.5348,137.8665,137.5348,137.7396,5951.0
2020-12-29 11:35:00,141.21,141.37,141.02,141.28,11055.0,137.7494,137.9055,137.5641,137.8177,11055.0
2020-12-29 11:40:00,141.27,141.27,140.97,141.04,4379.0,137.8079,137.8079,137.5153,137.5836,4379.0
2020-12-29 11:45:00,141.0,141.03,140.91,140.97,4861.0,137.5445,137.5738,137.4568,137.5153,4861.0
2020-12-29 11:50:00,140.95,141.03,140.88,140.91,2700.0,137.4958,137.5738,137.4275,137.4568,2700.0
2020-12-29 11:55:00,140.87,141.0,140.84,140.97,3389.0,137.4177,137.5445,137.3885,137.5153,3389.0
2020-12-29 12:00:00,140.99,141.25,140.99,141.15,3699.0,137.5348,137.7884,137.5348,137.6909,3699.0
2020-12-29 12:05:00,141.13,141.16,140.98,140.98,6722.0,137.6714,137.7006,137.525,137.525,6722.0
2020-12-29 12:10:00,140.98,140.98,140.85,140.85,3236.0,137.525,137.525,137.3982,137.3982,3236.0
2020-12-29 12:15:00,140.88,140.93,140.88,140.9,3587.0,137.4275,137.4763,137.4275,137.447,3587.0
2020-12-29 12:20:00,140.9,140.91,140.79,140.81,2680.0,137.447,137.4568,137.3397,137.3592,2680.0
2020-12-29 12:25:00,140.75,140.85,140.75,140.83,4140.0,137.3007,137.3982,137.3007,137.3787,4140.0
2020-12-29 12:30:00,140.77,140.77,140.55,140.64,14460.0,137.3202,137.3202,137.1056,137.1934,14460.0
2020-12-29 12:35:00,140.59,140.61,140.41,140.52,7373.0,137.1446,137.1641,136.969,137.0763,7373.0
2020-12-29 12:40:00,140.49,140.6,140.39,140.51,6856.0,137.047,137.1543,136.9495,137.0666,6856.0
2020-12-29 12:45:00,140.54,140.54,140.33,140.44,7697.0,137.0958,137.0958,136.891,136.9983,7697.0
2020-12-29 12:50:00,140.41,140.54,140.39,140.46,6236.0,136.969,137.0958,136.9495,137.0178,6236.0
2020-12-29 12:55:00,140.49,140.67,140.49,140.6,5349.0,137.047,137.2226,137.047,137.1543,5349.0
2020-12-29 13:00:00,140.56,140.61,140.51,140.56,4303.0,137.1153,137.1641,137.0666,137.1153,4303.0
2020-12-29 13:05:00,140.59,140.59,140.48,140.48,5056.0,137.1446,137.1446,137.0373,137.0373,5056.0
2020-12-29 13:10:00,140.48,140.48,140.28,140.44,5304.0,137.0373,137.0373,136.8422,136.9983,5304.0
2020-12-29 13:15:00,140.41,140.51,140.28,140.49,7767.0,136.969,137.0666,136.8422,137.047,7767.0
2020-12-29 13:20:00,140.54,140.54,140.38,140.4,6671.0,137.0958,137.0958,136.9397,136.9592,6671.0
2020-12-29 13:25:00,140.4,140.41,140.28,140.31,5016.0,136.9592,136.969,136.8422,136.8715,5016.0
2020-12-29 13:30:00,140.31,140.44,140.29,140.41,5271.0,136.8715,136.9983,136.8519,136.969,5271.0
2020-12-29 13:35:00,140.41,140.45,140.3,140.35,7631.0,136.969,137.008,136.8617,136.9105,7631.0
2020-12-29 13:40:00,140.4,140.62,140.4,140.56,3751.0,136.9592,137.1739,136.9592,137.1153,3751.0
2020-12-29 13:45:00,140.58,140.6,140.49,140.53,2648.0,137.1348,137.1543,137.047,137.0861,2648.0
2020-12-29 13:50:00,140.53,140.64,140.48,140.59,3903.0,137.0861,137.1934,137.0373,137.1446,3903.0
2020-12-29 13:55:00,140.58,140.7,140.57,140.7,4038.0,137.1348,137.2519,137.1251,137.2519,4038.0
2020-12-29 14:00:00,140.71,140.87,140.69,140.86,3051.0,137.2617,137.4177,137.2421,137.408,3051.0
2020-12-29 14:05:00,140.89,140.93,140.83,140.84,2672.0,137.4372,137.4763,137.3787,137.3885,2672.0
2020-12-29 14:10:00,140.84,140.86,140.75,140.76,4690.0,137.3885,137.408,137.3007,137.3104,4690.0
2020-12-29 14:15:00,140.78,140.83,140.69,140.75,3775.0,137.3299,137.3787,137.2421,137.3007,3775.0
2020-12-29 14:20:00,140.68,140.73,140.59,140.71,4156.0,137.2324,137.2812,137.1446,137.2617,4156.0
2020-12-29 14:25:00,140.66,140.71,140.57,140.57,8298.0,137.2129,137.2617,137.1251,137.1251,8298.0
2020-12-29 14:30:00,140.62,140.68,140.38,140.53,7102.0,137.1739,137.2324,136.9397,137.0861,7102.0
2020-12-29 14:35:00,140.48,140.61,140.38,140.56,7309.0,137.0373,137.1641,136.9397,137.1153,7309.0
2020-12-29 14:40:00,140.6,140.65,140.54,140.6,3350.0,137.1543,137.2031,137.0958,137.1543,3350.0
2020-12-29 14:45:00,140.56,140.63,140.45,140.57,6248.0,137.1153,137.1836,137.008,137.1251,6248.0
2020-12-29 14:50:00,140.6,140.89,140.6,140.79,4982.0,137.1543,137.4372,137.1543,137.3397,4982.0
2020-12-29 14:55:00,140.78,140.86,140.74,140.79,5217.0,137.3299,137.408,137.2909,137.3397,5217.0
2020-12-29 15:00:00,140.77,140.79,140.62,140.7,9602.0,137.3202,137.3397,137.1739,137.2519,9602.0
2020-12-29 15:05:00,140.68,140.79,140.59,140.6,6808.0,137.2324,137.3397,137.1446,137.1543,6808.0
2020-12-29 15:10:00,140.68,140.81,140.62,140.78,4710.0,137.2324,137.3592,137.1739,137.3299,4710.0
2020-12-29 15:15:00,140.78,140.87,140.77,140.87,6387.0,137.3299,137.4177,137.3202,137.4177,6387.0
2020-12-29 15:20:00,140.88,140.96,140.85,140.93,4568.0,137.4275,137.5055,137.3982,137.4763,4568.0
2020-12-29 15:25:00,140.94,140.98,140.81,140.98,9572.0,137.486,137.525,137.3592,137.525,9572.0
2020-12-29 15:30:00,140.94,140.96,140.86,140.93,7949.0,137.486,137.5055,137.408,137.4763,7949.0
2020-12-29 15:35:00,140.91,140.98,140.84,140.86,10676.0,137.4568,137.525,137.3885,137.408,10676.0
2020-12-29 15:40:00,140.88,140.91,140.79,140.83,8396.0,137.4275,137.4568,137.3397,137.3787,8396.0
2020-12-29 15:45:00,140.82,140.89,140.71,140.75,16371.0,137.369,137.4372,137.2617,137.3007,16371.0
2020-12-29 15:50:00,140.7,140.78,140.58,140.65,23126.0,137.2519,137.3299,137.1348,137.2031,23126.0
2020-12-29 15:55:00,140.58,140.77,140.5,140.77,51243.0,137.1348,137.3202,137.0568,137.3202,51243.0
2020-12-30 09:30:00,141.64,141.9,140.89,141.06,38289.0,138.1689,138.4225,137.4372,137.6031,38289.0
2020-12-30 09:35:00,141.04,141.63,140.96,141.42,9724.0,137.5836,138.1591,137.5055,137.9543,9724.0
2020-12-30 09:40:00,141.5,141.67,141.26,141.6,5180.0,138.0323,138.1981,137.7982,138.1298,5180.0
2020-12-30 09:45:00,141.65,141.85,141.44,141.57,7909.0,138.1786,138.3737,137.9738,138.1006,7909.0
2020-12-30 09:50:00,141.48,141.78,141.38,141.72,5200.0,138.0128,138.3054,137.9152,138.2469,5200.0
2020-12-30 09:55:00,141.79,142.26,141.71,142.17,31383.0,138.3152,138.7737,138.2371,138.6859,31383.0
2020-12-30 10:00:00,142.16,142.21,141.79,141.94,9059.0,138.6761,138.7249,138.3152,138.4615,9059.0
2020-12-30 10:05:00,141.95,142.11,141.86,142.08,8737.0,138.4713,138.6273,138.3835,138.5981,8737.0
2020-12-30 10:10:00,142.03,142.09,141.78,141.9,12676.0,138.5493,138.6078,138.3054,138.4225,12676.0
2020-12-30 10:15:00,141.84,141.95,141.73,141.93,2875.0,138.364,138.4713,138.2567,138.4518,2875.0
2020-12-30 10:20:00,141.93,142.16,141.86,141.97,8831.0,138.4518,138.6761,138.3835,138.4908,8831.0
2020-12-30 10:25:00,141.97,142.05,141.81,141.9,8815.0,138.4908,138.5688,138.3347,138.4225,8815.0
2020-12-30 10:30:00,141.98,142.03,141.9,142.0,9000.0,138.5005,138.5493,138.4225,138.52,9000.0
2020-12-30 10:35:00,142.02,142.07,141.51,141.72,12677.0,138.5395,138.5883,138.042,138.2469,12677.0
2020-12-30 10:40:00,141.72,142.0,141.71,141.96,10127.0,138.2469,138.52,138.2371,138.481,10127.0
2020-12-30 10:45:00,141.96,142.09,141.96,142.0,8349.0,138.481,138.6078,138.481,138.52,8349.0
2020-12-30 10:50:00,142.03,142.11,141.97,142.02,8508.0,138.5493,138.6273,138.4908,138.5395,8508.0
2020-12-30 10:55:00,142.12,142.15,141.97,142.15,5486.0,138.6371,138.6664,138.4908,138.6664,5486.0
2020-12-30 11:00:00,142.08,142.25,142.07,142.25,4135.0,138.5981,138.7639,138.5883,138.7639,4135.0
2020-12-30 11:05:00,142.26,142.42,142.21,142.39,8445.0,138.7737,138.9297,138.7249,138.9005,8445.0
2020-12-30 11:10:00,142.38,142.42,142.3,142.34,3948.0,138.8907,138.9297,138.8127,138.8517,3948.0
2020-12-30 11:15:00,142.32,142.4,142.25,142.27,6336.0,138.8322,138.9102,138.7639,138.7834,6336.0
2020-12-30 11:20:00,142.28,142.42,142.28,142.36,5483.0,138.7932,138.9297,138.7932,138.8712,5483.0
2020-12-30 11:25:00,142.36,142.4,142.23,142.4,6568.0,138.8712,138.9102,138.7444,138.9102,6568.0
2020-12-30 11:30:00,142.4,142.42,142.32,142.41,13542.0,138.9102,138.9297,138.8322,138.92,13542.0
2020-12-30 11:35:00,142.4,142.4,142.25,142.26,1387.0,138.9102,138.9102,138.7639,138.7737,1387.0
2020-12-30 11:40:00,142.22,142.23,142.12,142.13,2517.0,138.7346,138.7444,138.6371,138.6469,2517.0
2020-12-30 11:45:00,142.11,142.21,142.08,142.15,5050.0,138.6273,138.7249,138.5981,138.6664,5050.0
2020-12-30 11:50:00,142.19,142.35,142.19,142.35,2574.0,138.7054,138.8615,138.7054,138.8615,2574.0
2020-12-30 11:55:00,142.33,142.42,142.31,142.42,3025.0,138.842,138.9297,138.8224,138.9297,3025.0
2020-12-30 12:00:00,142.42,142.42,142.36,142.39,4300.0,138.9297,138.9297,138.8712,138.9005,4300.0
2020-12-30 12:05:00,142.38,142.42,142.36,142.37,4394.0,138.8907,138.9297,138.8712,138.881,4394.0
2020-12-30 12:10:00,142.38,142.39,142.29,142.37,1827.0,138.8907,138.9005,138.8029,138.881,1827.0
2020-12-30 12:15:00,142.41,142.42,142.32,142.36,5937.0,138.92,138.9297,138.8322,138.8712,5937.0
2020-12-30 12:20:00,142.38,142.38,142.3,142.36,1400.0,138.8907,138.8907,138.8127,138.8712,1400.0
2020-12-30 12:25:00,142.34,142.4,142.29,142.37,2120.0,138.8517,138.9102,138.8029,138.881,2120.0
2020-12-30 12:30:00,142.34,142.38,142.26,142.26,4071.0,138.8517,138.8907,138.7737,138.7737,4071.0
2020-12-30 12:35:00,142.27,142.45,142.26,142.42,10848.0,138.7834,138.959,138.7737,138.9297,10848.0
2020-12-30 12:40:00,142.4,142.44,142.38,142.42,14202.0,138.9102,138.9493,138.8907,138.9297,14202.0
2020-12-30 12:45:00,142.4,142.48,142.4,142.48,30996.0,138.9102,138.9883,138.9102,138.9883,30996.0
2020-12-30 12:50:00,142.48,142.63,142.48,142.6,5383.0,138.9883,139.1346,138.9883,139.1053,5383.0
2020-12-30 12:55:00,142.6,142.63,142.53,142.62,2767.0,139.1053,139.1346,139.037,139.1248,2767.0
2020-12-30 13:00:00,142.62,142.62,142.52,142.52,24744.0,139.1248,139.1248,139.0273,139.0273,24744.0
2020-12-30 13:05:00,142.52,142.52,142.31,142.34,10407.0,139.0273,139.0273,138.8224,138.8517,10407.0
2020-12-30 13:10:00,142.34,142.34,142.2,142.2,4374.0,138.8517,138.8517,138.7151,138.7151,4374.0
2020-12-30 13:15:00,142.13,142.17,142.07,142.08,3718.0,138.6469,138.6859,138.5883,138.5981,3718.0
2020-12-30 13:20:00,142.06,142.17,142.03,142.11,4633.0,138.5786,138.6859,138.5493,138.6273,4633.0
2020-12-30 13:25:00,142.14,142.23,142.08,142.09,3957.0,138.6566,138.7444,138.5981,138.6078,3957.0
2020-12-30 13:30:00,142.1,142.15,142.05,142.08,4469.0,138.6176,138.6664,138.5688,138.5981,4469.0
2020-12-30 13:35:00,142.05,142.15,141.98,142.11,10401.0,138.5688,138.6664,138.5005,138.6273,10401.0
2020-12-30 13:40:00,142.12,142.24,142.12,142.21,4816.0,138.6371,138.7542,138.6371,138.7249,4816.0
2020-12-30 13:45:00,142.17,142.31,142.17,142.24,3651.0,138.6859,138.8224,138.6859,138.7542,3651.0
2020-12-30 13:50:00,142.27,142.43,142.27,142.41,5158.0,138.7834,138.9395,138.7834,138.92,5158.0
2020-12-30 13:55:00,142.4,142.41,142.27,142.35,5077.0,138.9102,138.92,138.7834,138.8615,5077.0
2020-12-30 14:00:00,142.33,142.33,142.21,142.25,5454.0,138.842,138.842,138.7249,138.7639,5454.0
2020-12-30 14:05:00,142.28,142.3,142.24,142.27,1860.0,138.7932,138.8127,138.7542,138.7834,1860.0
2020-12-30 14:10:00,142.25,142.26,142.14,142.19,5062.0,138.7639,138.7737,138.6566,138.7054,5062.0
2020-12-30 14:15:00,142.19,142.2,142.09,142.1,3250.0,138.7054,138.7151,138.6078,138.6176,3250.0
2020-12-30 14:20:00,142.1,142.17,142.1,142.17,2400.0,138.6176,138.6859,138.6176,138.6859,2400.0
2020-12-30 14:25:00,142.14,142.18,142.1,142.14,2553.0,138.6566,138.6956,138.6176,138.6566,2553.0
2020-12-30 14:30:00,142.16,142.18,142.08,142.12,4197.0,138.6761,138.6956,138.5981,138.6371,4197.0
2020-12-30 14:35:00,142.12,142.19,142.1,142.15,2554.0,138.6371,138.7054,138.6176,138.6664,2554.0
2020-12-30 14:40:00,142.18,142.22,142.16,142.2,2224.0,138.6956,138.7346,138.6761,138.7151,2224.0
2020-12-30 14:45:00,142.23,142.3,142.23,142.25,6264.0,138.7444,138.8127,138.7444,138.7639,6264.0
2020-12-30 14:50:00,142.26,142.32,142.23,142.25,4108.0,138.7737,138.8322,138.7444,138.7639,4108.0
2020-12-30 14:55:00,142.28,142.28,142.16,142.27,2186.0,138.7932,138.7932,138.6761,138.7834,2186.0
2020-12-30 15:00:00,142.27,142.3,142.24,142.28,4695.0,138.7834,138.8127,138.7542,138.7932,4695.0
2020-12-30 15:05:00,142.26,142.36,142.25,142.36,5837.0,138.7737,138.8712,138.7639,138.8712,5837.0
2020-12-30 15:10:00,142.38,142.48,142.32,142.34,6015.0,138.8907,138.9883,138.8322,138.8517,6015.0
2020-12-30 15:15:00,142.33,142.34,142.18,142.21,4919.0,138.842,138.8517,138.6956,138.7249,4919.0
2020-12-30 15:20:00,142.18,142.24,142.18,142.24,3137.0,138.6956,138.7542,138.6956,138.7542,3137.0
2020-12-30 15:25:00,142.23,142.25,142.16,142.16,7972.0,138.7444,138.7639,138.6761,138.6761,7972.0
2020-12-30 15:30:00,142.16,142.16,142.11,142.13,6050.0,138.6761,138.6761,138.6273,138.6469,6050.0
2020-12-30 15:35:00,142.11,142.17,142.05,142.11,10224.0,138.6273,138.6859,138.5688,138.6273,10224.0
2020-12-30 15:40:00,142.11,142.15,142.06,142.1,11250.0,138.6273,138.6664,138.5786,138.6176,11250.0
2020-12-30 15:45:00,142.12,142.12,141.98,142.03,12639.0,138.6371,138.6371,138.5005,138.5493,12639.0
2020-12-30 15:50:00,142.06,142.14,141.99,142.02,17029.0,138.5786,138.6566,138.5103,138.5395,17029.0
2020-12-30 15:55:00,142.03,142.12,141.96,142.05,46024.0,138.5493,138.6371,138.481,138.5688,46024.0
2020-12-31 09:30:00,141.91,142.89,141.91,142.77,48219.0,138.4322,139.3882,138.4322,139.2712,48219.0
2020-12-31 09:35:00,142.93,143.08,142.23,142.59,19663.0,139.4272,139.5736,138.7444,139.0956,19663.0
2020-12-31 09:40:00,142.49,143.15,142.49,142.89,8714.0,138.998,139.6419,138.998,139.3882,8714.0
2020-12-31 09:45:00,143.0,143.46,142.97,143.42,26224.0,139.4955,139.9443,139.4663,139.9052,26224.0
2020-12-31 09:50:00,143.44,143.5,143.23,143.24,23702.0,139.9247,139.9833,139.7199,139.7296,23702.0
2020-12-31 09:55:00,143.17,143.18,142.76,142.81,23991.0,139.6614,139.6711,139.2614,139.3102,23991.0
2020-12-31 10:00:00,142.85,143.0,142.7,142.9,17889.0,139.3492,139.4955,139.2029,139.398,17889.0
2020-12-31 10:05:00,142.96,143.22,142.83,143.12,22297.0,139.4565,139.7101,139.3297,139.6126,22297.0
2020-12-31 10:10:00,143.04,143.19,142.86,143.04,8978.0,139.5346,139.6809,139.359,139.5346,8978.0
2020-12-31 10:15:00,143.07,143.07,142.91,142.97,2605.0,139.5638,139.5638,139.4077,139.4663,2605.0
2020-12-31 10:20:00,143.03,143.15,142.95,143.1,6107.0,139.5248,139.6419,139.4468,139.5931,6107.0
2020-12-31 10:25:00,143.1,143.12,142.9,142.96,6062.0,139.5931,139.6126,139.398,139.4565,6062.0
2020-12-31 10:30:00,142.97,143.2,142.96,143.11,6813.0,139.4663,139.6906,139.4565,139.6028,6813.0
2020-12-31 10:35:00,142.99,143.04,142.63,142.64,8320.0,139.4858,139.5346,139.1346,139.1444,8320.0
2020-12-31 10:40:00,142.68,142.89,142.65,142.76,9614.0,139.1834,139.3882,139.1541,139.2614,9614.0
2020-12-31 10:45:00,142.76,142.97,142.76,142.83,11265.0,139.2614,139.4663,139.2614,139.3297,11265.0
2020-12-31 10:50:00,142.86,143.12,142.86,142.94,5976.0,139.359,139.6126,139.359,139.437,5976.0
2020-12-31 10:55:00,142.96,142.99,142.93,142.98,4260.0,139.4565,139.4858,139.4272,139.476,4260.0
2020-12-31 11:00:00,143.03,143.03,142.85,142.87,6077.0,139.5248,139.5248,139.3492,139.3687,6077.0
2020-12-31 11:05:00,142.81,142.88,142.62,142.82,7587.0,139.3102,139.3785,139.1248,139.3199,7587.0
2020-12-31 11:10:00,142.75,142.86,142.67,142.86,14952.0,139.2517,139.359,139.1736,139.359,14952.0
2020-12-31 11:15:00,142.82,142.87,142.71,142.71,6798.0,139.3199,139.3687,139.2126,139.2126,6798.0
2020-12-31 11:20:00,142.74,142.93,142.71,142.89,14989.0,139.2419,139.4272,139.2126,139.3882,14989.0
2020-12-31 11:25:00,142.92,142.94,142.81,142.91,7622.0,139.4175,139.437,139.3102,139.4077,7622.0
2020-12-31 11:30:00,142.94,143.0,142.86,142.93,7567.0,139.437,139.4955,139.359,139.4272,7567.0
2020-12-31 11:35:00,142.9,142.93,142.7,142.77,11598.0,139.398,139.4272,139.2029,139.2712,11598.0
2020-12-31 11:40:00,142.77,142.85,142.68,142.84,10468.0,139.2712,139.3492,139.1834,139.3395,10468.0
2020-12-31 11:45:00,142.83,142.85,142.76,142.76,6642.0,139.3297,139.3492,139.2614,139.2614,6642.0
2020-12-31 11:50:00,142.76,142.77,142.57,142.68,9326.0,139.2614,139.2712,139.0761,139.1834,9326.0
2020-12-31 11:55:00,142.72,142.72,142.33,142.36,6436.0,139.2224,139.2224,138.842,138.8712,6436.0
2020-12-31 12:00:00,142.4,142.46,142.25,142.39,3562.0,138.9102,138.9688,138.7639,138.9005,3562.0
2020-12-31 12:05:00,142.37,142.48,142.36,142.46,5820.0,138.881,138.9883,138.8712,138.9688,5820.0
2020-12-31 12:10:00,142.42,142.42,142.35,142.39,3125.0,138.9297,138.9297,138.8615,138.9005,3125.0
2020-12-31 12:15:00,142.4,142.4,142.24,142.29,4700.0,138.9102,138.9102,138.7542,138.8029,4700.0
2020-12-31 12:20:00,142.29,142.36,142.25,142.28,6252.0,138.8029,138.8712,138.7639,138.7932,6252.0
2020-12-31 12:25:00,142.27,142.45,142.24,142.37,4330.0,138.7834,138.959,138.7542,138.881,4330.0
2020-12-31 12:30:00,142.34,142.4,142.24,142.3,5543.0,138.8517,138.9102,138.7542,138.8127,5543.0
2020-12-31 12:35:00,142.33,142.39,142.26,142.35,5014.0,138.842,138.9005,138.7737,138.8615,5014.0
2020-12-31 12:40:00,142.41,142.58,142.36,142.58,6949.0,138.92,139.0858,138.8712,139.0858,6949.0
2020-12-31 12:45:00,142.58,142.65,142.55,142.64,3281.0,139.0858,139.1541,139.0566,139.1444,3281.0
2020-12-31 12:50:00,142.64,142.72,142.64,142.68,4502.0,139.1444,139.2224,139.1444,139.1834,4502.0
2020-12-31 12:55:00,142.64,142.67,142.59,142.62,5098.0,139.1444,139.1736,139.0956,139.1248,5098.0
2020-12-31 13:00:00,142.64,142.64,142.53,142.6,4050.0,139.1444,139.1444,139.037,139.1053,4050.0
2020-12-31 13:05:00,142.6,142.64,142.55,142.57,4320.0,139.1053,139.1444,139.0566,139.0761,4320.0
2020-12-31 13:10:00,142.58,142.58,142.54,142.56,2500.0,139.0858,139.0858,139.0468,139.0663,2500.0
2020-12-31 13:15:00,142.56,142.63,142.55,142.56,3417.0,139.0663,139.1346,139.0566,139.0663,3417.0
2020-12-31 13:20:00,142.58,142.65,142.49,142.59,5388.0,139.0858,139.1541,138.998,139.0956,5388.0
2020-12-31 13:25:00,142.59,142.62,142.56,142.62,2900.0,139.0956,139.1248,139.0663,139.1248,2900.0
2020-12-31 13:30:00,142.61,142.69,142.59,142.61,4686.0,139.1151,139.1931,139.0956,139.1151,4686.0
2020-12-31 13:35:00,142.63,142.77,142.63,142.77,4139.0,139.1346,139.2712,139.1346,139.2712,4139.0
2020-12-31 13:40:00,142.77,142.8,142.72,142.77,5604.0,139.2712,139.3004,139.2224,139.2712,5604.0
2020-12-31 13:45:00,142.77,142.93,142.76,142.93,6072.0,139.2712,139.4272,139.2614,139.4272,6072.0
2020-12-31 13:50:00,142.91,142.99,142.89,142.93,7157.0,139.4077,139.4858,139.3882,139.4272,7157.0
2020-12-31 13:55:00,142.93,142.97,142.88,142.89,6153.0,139.4272,139.4663,139.3785,139.3882,6153.0
2020-12-31 14:00:00,142.89,142.9,142.76,142.77,10008.0,139.3882,139.398,139.2614,139.2712,10008.0
2020-12-31 14:05:00,142.77,142.9,142.77,142.88,9678.0,139.2712,139.398,139.2712,139.3785,9678.0
2020-12-31 14:10:00,142.88,143.13,142.86,143.13,6974.0,139.3785,139.6223,139.359,139.6223,6974.0
2020-12-31 14:15:00,143.08,143.24,143.05,143.1,13073.0,139.5736,139.7296,139.5443,139.5931,13073.0
2020-12-31 14:20:00,143.05,143.06,142.93,142.98,9424.0,139.5443,139.5541,139.4272,139.476,9424.0
2020-12-31 14:25:00,142.97,143.01,142.92,142.92,6840.0,139.4663,139.5053,139.4175,139.4175,6840.0
2020-12-31 14:30:00,142.92,143.09,142.92,143.05,10010.0,139.4175,139.5833,139.4175,139.5443,10010.0
2020-12-31 14:35:00,143.0,143.06,142.9,143.06,5294.0,139.4955,139.5541,139.398,139.5541,5294.0
2020-12-31 14:40:00,143.01,143.12,142.98,142.99,26118.0,139.5053,139.6126,139.476,139.4858,26118.0
2020-12-31 14:45:00,142.99,143.25,142.97,143.09,75311.0,139.4858,139.7394,139.4663,139.5833,75311.0
2020-12-31 14:50:00,143.06,143.2,142.98,143.2,9267.0,139.5541,139.6906,139.476,139.6906,9267.0
2020-12-31 14:55:00,143.2,143.38,143.2,143.3,11422.0,139.6906,139.8662,139.6906,139.7882,11422.0
2020-12-31 15:00:00,143.32,143.48,143.32,143.47,8892.0,139.8077,139.9638,139.8077,139.954,8892.0
2020-12-31 15:05:00,143.48,143.64,143.43,143.55,21314.0,139.9638,140.1198,139.915,140.0321,21314.0
2020-12-31 15:10:00,143.55,143.61,143.53,143.56,10897.0,140.0321,140.0906,140.0125,140.0418,10897.0
2020-12-31 15:15:00,143.56,143.65,143.49,143.55,11009.0,140.0418,140.1296,139.9735,140.0321,11009.0
2020-12-31 15:20:00,143.56,143.79,143.42,143.48,121452.0,140.0418,140.2662,139.9052,139.9638,121452.0
2020-12-31 15:25:00,143.46,143.52,143.33,143.39,13051.0,139.9443,140.0028,139.8174,139.876,13051.0
2020-12-31 15:30:00,143.4,143.67,143.37,143.6,12441.0,139.8857,140.1491,139.8565,140.0808,12441.0
2020-12-31 15:35:00,143.61,143.75,143.58,143.69,12003.0,140.0906,140.2272,140.0613,140.1686,12003.0
2020-12-31 15:40:00,143.69,143.75,143.55,143.55,23704.0,140.1686,140.2272,140.0321,140.0321,23704.0
2020-12-31 15:45:00,143.57,143.75,143.54,143.7,20845.0,140.0516,140.2272,140.0223,140.1784,20845.0
2020-12-31 15:50:00,143.73,143.86,143.64,143.72,42894.0,140.2076,140.3345,140.1198,140.1979,42894.0
2020-12-31 15:55:00,143.66,143.82,143.58,143.63,86954.0,140.1394,140.2954,140.0613,140.1101,86954.0
2021-01-04 09:30:00,143.51,143.65,142.01,142.24,74616.0,139.993,140.1296,138.5298,138.7542,74616.0
2021-01-04 09:35:00,142.17,142.18,141.56,141.67,41349.0,138.6859,138.6956,138.0908,138.1981,41349.0
2021-01-04 09:40:00,141.69,141.76,140.83,141.17,40926.0,138.2176,138.2859,137.3787,137.7104,40926.0
2021-01-04 09:45:00,141.19,141.43,141.0,141.25,51774.0,137.7299,137.964,137.5445,137.7884,51774.0
2021-01-04 09:50:00,141.33,142.0,141.26,141.73,44704.0,137.8665,138.52,137.7982,138.2567,44704.0
2021-01-04 09:55:00,141.88,142.12,141.77,141.98,28341.0,138.403,138.6371,138.2957,138.5005,28341.0
2021-01-04 10:00:00,141.98,141.99,141.47,141.65,20991.0,138.5005,138.5103,138.003,138.1786,20991.0
2021-01-04 10:05:00,141.69,141.92,141.51,141.61,20697.0,138.2176,138.442,138.042,138.1396,20697.0
2021-01-04 10:10:00,141.68,141.74,141.17,141.18,34695.0,138.2079,138.2664,137.7104,137.7201,34695.0
2021-01-04 10:15:00,141.15,141.41,141.08,141.21,23089.0,137.6909,137.9445,137.6226,137.7494,23089.0
2021-01-04 10:20:00,141.15,141.41,141.14,141.33,14596.0,137.6909,137.9445,137.6811,137.8665,14596.0
2021-01-04 10:25:00,141.33,141.41,141.13,141.17,16824.0,137.8665,137.9445,137.6714,137.7104,16824.0
2021-01-04 10:30:00,141.18,141.45,141.14,141.18,24405.0,137.7201,137.9835,137.6811,137.7201,24405.0
2021-01-04 10:35:00,141.22,141.22,140.94,140.94,15417.0,137.7592,137.7592,137.486,137.486,15417.0
2021-01-04 10:40:00,140.9,140.95,140.57,140.6,20224.0,137.447,137.4958,137.1251,137.1543,20224.0
2021-01-04 10:45:00,140.6,140.6,140.14,140.23,22212.0,137.1543,137.1543,136.7056,136.7934,22212.0
2021-01-04 10:50:00,140.22,140.35,140.01,140.01,22380.0,136.7837,136.9105,136.5788,136.5788,22380.0
2021-01-04 10:55:00,140.08,140.14,139.64,139.72,28589.0,136.6471,136.7056,136.2179,136.2959,28589.0
2021-01-04 11:00:00,139.64,139.9,139.43,139.5,28329.0,136.2179,136.4715,136.013,136.0813,28329.0
2021-01-04 11:05:00,139.54,139.64,139.14,139.32,23380.0,136.1203,136.2179,135.7301,135.9057,23380.0
2021-01-04 11:10:00,139.2,139.37,139.08,139.24,22857.0,135.7887,135.9545,135.6716,135.8277,22857.0
2021-01-04 11:15:00,139.23,139.54,139.14,139.46,14605.0,135.8179,136.1203,135.7301,136.0423,14605.0
2021-01-04 11:20:00,139.44,139.52,139.23,139.3,14358.0,136.0228,136.1008,135.8179,135.8862,14358.0
2021-01-04 11:25:00,139.27,139.43,139.26,139.3,13563.0,135.8569,136.013,135.8472,135.8862,13563.0
2021-01-04 11:30:00,139.26,139.46,138.98,139.41,17350.0,135.8472,136.0423,135.574,135.9935,17350.0
2021-01-04 11:35:00,139.43,139.51,139.24,139.46,12909.0,136.013,136.0911,135.8277,136.0423,12909.0
2021-01-04 11:40:00,139.44,139.63,139.25,139.59,30808.0,136.0228,136.2081,135.8374,136.1691,30808.0
2021-01-04 11:45:00,139.56,139.73,139.56,139.69,22486.0,136.1398,136.3057,136.1398,136.2666,22486.0
2021-01-04 11:50:00,139.66,139.86,139.61,139.66,19690.0,136.2374,136.4325,136.1886,136.2374,19690.0
2021-01-04 11:55:00,139.67,139.67,139.25,139.25,10754.0,136.2471,136.2471,135.8374,135.8374,10754.0
2021-01-04 12:00:00,139.2,139.33,138.98,139.09,16418.0,135.7887,135.9155,135.574,135.6814,16418.0
2021-01-04 12:05:00,139.09,139.2,138.69,138.69,20780.0,135.6814,135.7887,135.2912,135.2912,20780.0
2021-01-04 12:10:00,138.74,138.75,138.16,138.23,36842.0,135.3399,135.3497,134.7741,134.8424,36842.0
2021-01-04 12:15:00,138.29,138.69,138.16,138.68,25345.0,134.901,135.2912,134.7741,135.2814,25345.0
2021-01-04 12:20:00,138.68,138.85,138.64,138.67,30655.0,135.2814,135.4472,135.2424,135.2716,30655.0
2021-01-04 12:25:00,138.67,138.77,138.54,138.77,13217.0,135.2716,135.3692,135.1448,135.3692,13217.0
2021-01-04 12:30:00,138.73,138.8,138.52,138.73,16993.0,135.3302,135.3985,135.1253,135.3302,16993.0
2021-01-04 12:35:00,138.78,138.82,138.36,138.36,15303.0,135.379,135.418,134.9692,134.9692,15303.0
2021-01-04 12:40:00,138.39,138.48,138.29,138.44,12362.0,134.9985,135.0863,134.901,135.0473,12362.0
2021-01-04 12:45:00,138.43,138.61,138.32,138.6,9089.0,135.0375,135.2131,134.9302,135.2034,9089.0
2021-01-04 12:50:00,138.59,138.68,138.33,138.55,15474.0,135.1936,135.2814,134.94,135.1546,15474.0
2021-01-04 12:55:00,138.51,138.87,138.51,138.87,12016.0,135.1156,135.4667,135.1156,135.4667,12016.0
2021-01-04 13:00:00,138.84,139.19,138.79,138.95,17846.0,135.4375,135.7789,135.3887,135.5448,17846.0
2021-01-04 13:05:00,139.0,139.14,138.9,139.09,11070.0,135.5936,135.7301,135.496,135.6814,11070.0
2021-01-04 13:10:00,139.16,139.54,139.15,139.48,7476.0,135.7496,136.1203,135.7399,136.0618,7476.0
2021-01-04 13:15:00,139.48,139.63,139.45,139.55,5888.0,136.0618,136.2081,136.0325,136.1301,5888.0
2021-01-04 13:20:00,139.56,139.9,139.56,139.88,10010.0,136.1398,136.4715,136.1398,136.452,10010.0
2021-01-04 13:25:00,139.88,139.94,139.73,139.91,6308.0,136.452,136.5105,136.3057,136.4813,6308.0
2021-01-04 13:30:00,139.87,139.87,139.72,139.77,10230.0,136.4422,136.4422,136.2959,136.3447,10230.0
2021-01-04 13:35:00,139.75,139.91,139.55,139.7,18589.0,136.3252,136.4813,136.1301,136.2764,18589.0
2021-01-04 13:40:00,139.7,139.72,139.52,139.53,4464.0,136.2764,136.2959,136.1008,136.1106,4464.0
2021-01-04 13:45:00,139.61,139.68,139.52,139.59,5912.0,136.1886,136.2569,136.1008,136.1691,5912.0
2021-01-04 13:50:00,139.55,139.61,139.51,139.6,4849.0,136.1301,136.1886,136.0911,136.1789,4849.0
2021-01-04 13:55:00,139.61,139.64,139.53,139.59,5829.0,136.1886,136.2179,136.1106,136.1691,5829.0
2021-01-04 14:00:00,139.62,139.68,139.48,139.56,15120.0,136.1984,136.2569,136.0618,136.1398,15120.0
2021-01-04 14:05:00,139.55,139.57,139.28,139.28,12552.0,136.1301,136.1496,135.8667,135.8667,12552.0
2021-01-04 14:10:00,139.28,139.28,139.11,139.18,7900.0,135.8667,135.8667,135.7009,135.7691,7900.0
2021-01-04 14:15:00,139.13,139.43,139.11,139.24,23737.0,135.7204,136.013,135.7009,135.8277,23737.0
2021-01-04 14:20:00,139.28,139.34,139.13,139.25,7376.0,135.8667,135.9252,135.7204,135.8374,7376.0
2021-01-04 14:25:00,139.25,139.28,139.02,139.08,14049.0,135.8374,135.8667,135.6131,135.6716,14049.0
2021-01-04 14:30:00,139.04,139.14,138.81,138.92,14326.0,135.6326,135.7301,135.4082,135.5155,14326.0
2021-01-04 14:35:00,138.95,139.05,138.77,138.9,11180.0,135.5448,135.6423,135.3692,135.496,11180.0
2021-01-04 14:40:00,138.94,138.98,138.73,138.8,7318.0,135.535,135.574,135.3302,135.3985,7318.0
2021-01-04 14:45:00,138.75,138.78,138.54,138.54,14819.0,135.3497,135.379,135.1448,135.1448,14819.0
2021-01-04 14:50:00,138.51,138.68,138.39,138.52,20539.0,135.1156,135.2814,134.9985,135.1253,20539.0
2021-01-04 14:55:00,138.49,138.98,138.36,138.98,15750.0,135.0961,135.574,134.9692,135.574,15750.0
2021-01-04 15:00:00,138.92,138.94,138.63,138.64,25022.0,135.5155,135.535,135.2326,135.2424,25022.0
2021-01-04 15:05:00,138.68,139.11,138.68,139.0,22822.0,135.2814,135.7009,135.2814,135.5936,22822.0
2021-01-04 15:10:00,139.05,139.12,138.91,139.11,10405.0,135.6423,135.7106,135.5058,135.7009,10405.0
2021-01-04 15:15:00,139.18,139.24,138.96,139.03,13073.0,135.7691,135.8277,135.5545,135.6228,13073.0
2021-01-04 15:20:00,139.05,139.11,138.88,139.09,15282.0,135.6423,135.7009,135.4765,135.6814,15282.0
2021-01-04 15:25:00,139.12,139.12,138.89,138.97,21276.0,135.7106,135.7106,135.4863,135.5643,21276.0
2021-01-04 15:30:00,138.95,138.98,138.71,138.87,37770.0,135.5448,135.574,135.3107,135.4667,37770.0
2021-01-04 15:35:00,138.86,139.19,138.85,139.06,40877.0,135.457,135.7789,135.4472,135.6521,40877.0
2021-01-04 15:40:00,139.07,139.21,139.05,139.15,31000.0,135.6618,135.7984,135.6423,135.7399,31000.0
2021-01-04 15:45:00,139.18,139.28,139.04,139.26,24724.0,135.7691,135.8667,135.6326,135.8472,24724.0
2021-01-04 15:50:00,139.33,139.8,139.28,139.48,78079.0,135.9155,136.374,135.8667,136.0618,78079.0
2021-01-04 15:55:00,139.48,139.59,139.41,139.51,145600.0,136.0618,136.1691,135.9935,136.0911,145600.0
2021-01-05 09:30:00,140.23,140.23,138.49,139.42,75672.0,136.7934,136.7934,135.0961,136.0033,75672.0
2021-01-05 09:35:00,139.32,139.67,139.14,139.26,22804.0,135.9057,136.2471,135.7301,135.8472,22804.0
2021-01-05 09:40:00,139.33,139.7,139.22,139.28,13570.0,135.9155,136.2764,135.8082,135.8667,13570.0
2021-01-05 09:45:00,139.33,139.92,139.28,139.76,17226.0,135.9155,136.491,135.8667,136.3349,17226.0
2021-01-05 09:50:00,139.75,140.2,139.75,139.93,30482.0,136.3252,136.7642,136.3252,136.5008,30482.0
2021-01-05 09:55:00,139.93,140.33,139.86,140.09,33318.0,136.5008,136.891,136.4325,136.6568,33318.0
2021-01-05 10:00:00,140.12,140.35,139.31,139.53,27398.0,136.6861,136.9105,135.896,136.1106,27398.0
2021-01-05 10:05:00,139.63,139.86,139.57,139.74,14132.0,136.2081,136.4325,136.1496,136.3154,14132.0
2021-01-05 10:10:00,139.78,139.98,139.53,139.53,15655.0,136.3544,136.5495,136.1106,136.1106,15655.0
2021-01-05 10:15:00,139.54,139.54,138.82,138.82,24778.0,136.1203,136.1203,135.418,135.418,24778.0
2021-01-05 10:20:00,138.97,139.11,138.68,138.8,17860.0,135.5643,135.7009,135.2814,135.3985,17860.0
2021-01-05 10:25:00,138.72,139.34,138.67,139.34,24798.0,135.3204,135.9252,135.2716,135.9252,24798.0
2021-01-05 10:30:00,139.28,139.49,139.14,139.43,10937.0,135.8667,136.0716,135.7301,136.013,10937.0
2021-01-05 10:35:00,139.4,139.76,139.33,139.65,20013.0,135.9838,136.3349,135.9155,136.2276,20013.0
2021-01-05 10:40:00,139.67,139.93,139.6,139.64,12774.0,136.2471,136.5008,136.1789,136.2179,12774.0
2021-01-05 10:45:00,139.61,139.61,139.23,139.39,31642.0,136.1886,136.1886,135.8179,135.974,31642.0
2021-01-05 10:50:00,139.41,139.81,139.4,139.74,10734.0,135.9935,136.3837,135.9838,136.3154,10734.0
2021-01-05 10:55:00,139.7,139.77,139.59,139.62,15040.0,136.2764,136.3447,136.1691,136.1984,15040.0
2021-01-05 11:00:00,139.66,139.72,139.52,139.55,12363.0,136.2374,136.2959,136.1008,136.1301,12363.0
2021-01-05 11:05:00,139.59,139.77,139.57,139.7,11903.0,136.1691,136.3447,136.1496,136.2764,11903.0
2021-01-05 11:10:00,139.72,139.76,139.49,139.53,11454.0,136.2959,136.3349,136.0716,136.1106,11454.0
2021-01-05 11:15:00,139.51,139.63,139.37,139.45,9938.0,136.0911,136.2081,135.9545,136.0325,9938.0
2021-01-05 11:20:00,139.49,139.6,139.47,139.54,7365.0,136.0716,136.1789,136.052,136.1203,7365.0
2021-01-05 11:25:00,139.59,140.1,139.59,140.1,8507.0,136.1691,136.6666,136.1691,136.6666,8507.0
2021-01-05 11:30:00,140.04,140.25,139.99,140.11,17086.0,136.6081,136.8129,136.5593,136.6764,17086.0
2021-01-05 11:35:00,140.11,140.27,140.08,140.22,10367.0,136.6764,136.8324,136.6471,136.7837,10367.0
2021-01-05 11:40:00,140.18,140.42,140.18,140.33,16447.0,136.7446,136.9788,136.7446,136.891,16447.0
2021-01-05 11:45:00,140.34,140.44,140.03,140.28,20351.0,136.9007,136.9983,136.5983,136.8422,20351.0
2021-01-05 11:50:00,140.31,140.45,140.26,140.41,21027.0,136.8715,137.008,136.8227,136.969,21027.0
2021-01-05 11:55:00,140.45,140.65,140.42,140.59,11725.0,137.008,137.2031,136.9788,137.1446,11725.0
2021-01-05 12:00:00,140.59,140.9,140.59,140.84,12738.0,137.1446,137.447,137.1446,137.3885,12738.0
2021-01-05 12:05:00,140.79,140.81,140.65,140.68,5474.0,137.3397,137.3592,137.2031,137.2324,5474.0
2021-01-05 12:10:00,140.68,140.93,140.6,140.74,14790.0,137.2324,137.4763,137.1543,137.2909,14790.0
2021-01-05 12:15:00,140.75,140.76,140.57,140.64,55024.0,137.3007,137.3104,137.1251,137.1934,55024.0
2021-01-05 12:20:00,140.66,140.73,140.56,140.72,10816.0,137.2129,137.2812,137.1153,137.2714,10816.0
2021-01-05 12:25:00,140.77,140.92,140.76,140.88,8114.0,137.3202,137.4665,137.3104,137.4275,8114.0
2021-01-05 12:30:00,140.92,140.99,140.82,140.91,5731.0,137.4665,137.5348,137.369,137.4568,5731.0
2021-01-05 12:35:00,140.9,140.9,140.78,140.81,7803.0,137.447,137.447,137.3299,137.3592,7803.0
2021-01-05 12:40:00,140.83,140.83,140.55,140.63,9283.0,137.3787,137.3787,137.1056,137.1836,9283.0
2021-01-05 12:45:00,140.63,140.63,140.4,140.47,10575.0,137.1836,137.1836,136.9592,137.0275,10575.0
2021-01-05 12:50:00,140.46,140.48,140.35,140.42,5186.0,137.0178,137.0373,136.9105,136.9788,5186.0
2021-01-05 12:55:00,140.4,140.53,140.4,140.51,12465.0,136.9592,137.0861,136.9592,137.0666,12465.0
2021-01-05 13:00:00,140.52,140.66,140.51,140.66,6529.0,137.0763,137.2129,137.0666,137.2129,6529.0
2021-01-05 13:05:00,140.64,140.9,140.61,140.9,9249.0,137.1934,137.447,137.1641,137.447,9249.0
2021-01-05 13:10:00,140.87,140.87,140.76,140.83,6335.0,137.4177,137.4177,137.3104,137.3787,6335.0
2021-01-05 13:15:00,140.87,140.94,140.71,140.94,5276.0,137.4177,137.486,137.2617,137.486,5276.0
2021-01-05 13:20:00,140.94,140.97,140.84,140.84,5377.0,137.486,137.5153,137.3885,137.3885,5377.0
2021-01-05 13:25:00,140.87,140.92,140.78,140.86,7717.0,137.4177,137.4665,137.3299,137.408,7717.0
2021-01-05 13:30:00,140.86,141.11,140.86,141.09,5013.0,137.408,137.6518,137.408,137.6323,5013.0
2021-01-05 13:35:00,141.08,141.23,141.07,141.1,11824.0,137.6226,137.7689,137.6128,137.6421,11824.0
2021-01-05 13:40:00,141.11,141.17,141.01,141.06,8195.0,137.6518,137.7104,137.5543,137.6031,8195.0
2021-01-05 13:45:00,141.09,141.22,141.06,141.22,4273.0,137.6323,137.7592,137.6031,137.7592,4273.0
2021-01-05 13:50:00,141.22,141.25,141.0,141.01,7538.0,137.7592,137.7884,137.5445,137.5543,7538.0
2021-01-05 13:55:00,141.0,141.07,140.93,140.94,11474.0,137.5445,137.6128,137.4763,137.486,11474.0
2021-01-05 14:00:00,141.0,141.32,141.0,141.28,7688.0,137.5445,137.8567,137.5445,137.8177,7688.0
2021-01-05 14:05:00,141.32,141.4,141.25,141.27,9201.0,137.8567,137.9347,137.7884,137.8079,9201.0
2021-01-05 14:10:00,141.27,141.33,141.18,141.22,10070.0,137.8079,137.8665,137.7201,137.7592,10070.0
2021-01-05 14:15:00,141.27,141.33,141.21,141.32,5005.0,137.8079,137.8665,137.7494,137.8567,5005.0
2021-01-05 14:20:00,141.29,141.29,141.1,141.13,8064.0,137.8274,137.8274,137.6421,137.6714,8064.0
2021-01-05 14:25:00,141.14,141.14,141.04,141.04,12646.0,137.6811,137.6811,137.5836,137.5836,12646.0
2021-01-05 14:30:00,141.08,141.31,141.08,141.31,3272.0,137.6226,137.8469,137.6226,137.8469,3272.0
2021-01-05 14:35:00,141.33,141.39,141.2,141.25,10896.0,137.8665,137.925,137.7396,137.7884,10896.0
2021-01-05 14:40:00,141.24,141.3,141.2,141.29,4087.0,137.7787,137.8372,137.7396,137.8274,4087.0
2021-01-05 14:45:00,141.3,141.3,141.16,141.24,12343.0,137.8372,137.8372,137.7006,137.7787,12343.0
2021-01-05 14:50:00,141.24,141.24,141.0,141.0,11853.0,137.7787,137.7787,137.5445,137.5445,11853.0
2021-01-05 14:55:00,141.0,141.0,140.87,140.89,15442.0,137.5445,137.5445,137.4177,137.4372,15442.0
2021-01-05 15:00:00,140.88,140.96,140.8,140.96,19770.0,137.4275,137.5055,137.3494,137.5055,19770.0
2021-01-05 15:05:00,140.9,141.08,140.85,141.08,10018.0,137.447,137.6226,137.3982,137.6226,10018.0
2021-01-05 15:10:00,141.09,141.13,141.03,141.06,8695.0,137.6323,137.6714,137.5738,137.6031,8695.0
2021-01-05 15:15:00,141.03,141.08,140.97,141.08,10290.0,137.5738,137.6226,137.5153,137.6226,10290.0
2021-01-05 15:20:00,141.09,141.09,140.75,140.83,19625.0,137.6323,137.6323,137.3007,137.3787,19625.0
2021-01-05 15:25:00,140.81,140.82,140.69,140.74,7548.0,137.3592,137.369,137.2421,137.2909,7548.0
2021-01-05 15:30:00,140.75,140.86,140.71,140.71,20610.0,137.3007,137.408,137.2617,137.2617,20610.0
2021-01-05 15:35:00,140.72,140.83,140.68,140.78,21071.0,137.2714,137.3787,137.2324,137.3299,21071.0
2021-01-05 15:40:00,140.8,141.07,140.75,141.04,23037.0,137.3494,137.6128,137.3007,137.5836,23037.0
2021-01-05 15:45:00,141.04,141.09,140.96,141.08,27935.0,137.5836,137.6323,137.5055,137.6226,27935.0
2021-01-05 15:50:00,141.11,141.24,141.01,141.18,43345.0,137.6518,137.7787,137.5543,137.7201,43345.0
2021-01-05 15:55:00,141.18,141.35,141.16,141.32,66317.0,137.7201,137.886,137.7006,137.8567,66317.0
2021-01-06 09:30:00,138.52,138.7,137.32,138.03,90376.0,135.1253,135.3009,133.9547,134.6473,90376.0
2021-01-06 09:35:00,137.97,139.36,137.95,139.3,30895.0,134.5888,135.9447,134.5693,135.8862,30895.0
2021-01-06 09:40:00,139.36,139.65,138.92,139.51,22940.0,135.9447,136.2276,135.5155,136.0911,22940.0
2021-01-06 09:45:00,139.58,140.01,139.55,139.85,58031.0,136.1593,136.5788,136.1301,136.4227,58031.0
2021-01-06 09:50:00,139.86,140.2,139.53,139.92,91776.0,136.4325,136.7642,136.1106,136.491,91776.0
2021-01-06 09:55:00,139.87,139.87,138.94,138.99,29659.0,136.4422,136.4422,135.535,135.5838,29659.0
2021-01-06 10:00:00,138.94,139.06,138.77,138.82,37077.0,135.535,135.6521,135.3692,135.418,37077.0
2021-01-06 10:05:00,138.76,139.27,138.66,139.16,20126.0,135.3594,135.8569,135.2619,135.7496,20126.0
2021-01-06 10:10:00,139.08,139.42,139.08,139.42,13283.0,135.6716,136.0033,135.6716,136.0033,13283.0
2021-01-06 10:15:00,139.42,139.72,139.26,139.61,8730.0,136.0033,136.2959,135.8472,136.1886,8730.0
2021-01-06 10:20:00,139.68,139.79,139.42,139.71,15798.0,136.2569,136.3642,136.0033,136.2862,15798.0
2021-01-06 10:25:00,139.8,139.8,139.48,139.55,16309.0,136.374,136.374,136.0618,136.1301,16309.0
2021-01-06 10:30:00,139.57,139.71,139.5,139.59,15610.0,136.1496,136.2862,136.0813,136.1691,15610.0
2021-01-06 10:35:00,139.59,139.61,139.42,139.49,18578.0,136.1691,136.1886,136.0033,136.0716,18578.0
2021-01-06 10:40:00,139.44,139.71,139.44,139.52,20440.0,136.0228,136.2862,136.0228,136.1008,20440.0
2021-01-06 10:45:00,139.5,139.65,139.43,139.44,20314.0,136.0813,136.2276,136.013,136.0228,20314.0
2021-01-06 10:50:00,139.42,139.42,139.0,139.0,17652.0,136.0033,136.0033,135.5936,135.5936,17652.0
2021-01-06 10:55:00,139.04,139.05,138.82,138.89,16203.0,135.6326,135.6423,135.418,135.4863,16203.0
2021-01-06 11:00:00,138.94,138.95,138.69,138.69,14385.0,135.535,135.5448,135.2912,135.2912,14385.0
2021-01-06 11:05:00,138.67,138.91,138.61,138.91,29081.0,135.2716,135.5058,135.2131,135.5058,29081.0
2021-01-06 11:10:00,138.91,138.95,138.73,138.88,11436.0,135.5058,135.5448,135.3302,135.4765,11436.0
2021-01-06 11:15:00,138.91,139.12,138.89,139.08,10802.0,135.5058,135.7106,135.4863,135.6716,10802.0
2021-01-06 11:20:00,139.12,139.13,138.9,139.01,12598.0,135.7106,135.7204,135.496,135.6033,12598.0
2021-01-06 11:25:00,138.98,139.01,138.76,138.76,9104.0,135.574,135.6033,135.3594,135.3594,9104.0
2021-01-06 11:30:00,138.78,138.97,138.67,138.76,9937.0,135.379,135.5643,135.2716,135.3594,9937.0
2021-01-06 11:35:00,138.79,138.87,138.32,138.42,14427.0,135.3887,135.4667,134.9302,135.0278,14427.0
2021-01-06 11:40:00,138.44,138.51,138.32,138.45,7083.0,135.0473,135.1156,134.9302,135.057,7083.0
2021-01-06 11:45:00,138.45,138.57,138.4,138.4,7192.0,135.057,135.1741,135.0083,135.0083,7192.0
2021-01-06 11:50:00,138.4,138.61,138.32,138.6,8614.0,135.0083,135.2131,134.9302,135.2034,8614.0
2021-01-06 11:55:00,138.66,138.84,138.59,138.69,6708.0,135.2619,135.4375,135.1936,135.2912,6708.0
2021-01-06 12:00:00,138.75,138.98,138.72,138.97,9242.0,135.3497,135.574,135.3204,135.5643,9242.0
2021-01-06 12:05:00,139.08,139.09,138.89,138.93,6047.0,135.6716,135.6814,135.4863,135.5253,6047.0
2021-01-06 12:10:00,138.94,139.04,138.89,139.02,8900.0,135.535,135.6326,135.4863,135.6131,8900.0
2021-01-06 12:15:00,138.96,139.03,138.75,138.99,7862.0,135.5545,135.6228,135.3497,135.5838,7862.0
2021-01-06 12:20:00,138.94,138.98,138.46,138.46,9343.0,135.535,135.574,135.0668,135.0668,9343.0
2021-01-06 12:25:00,138.5,138.77,138.5,138.63,5764.0,135.1058,135.3692,135.1058,135.2326,5764.0
2021-01-06 12:30:00,138.67,138.78,138.61,138.61,8086.0,135.2716,135.379,135.2131,135.2131,8086.0
2021-01-06 12:35:00,138.59,138.7,138.54,138.63,6285.0,135.1936,135.3009,135.1448,135.2326,6285.0
2021-01-06 12:40:00,138.67,138.69,138.57,138.58,6779.0,135.2716,135.2912,135.1741,135.1839,6779.0
2021-01-06 12:45:00,138.58,138.73,138.49,138.63,10742.0,135.1839,135.3302,135.0961,135.2326,10742.0
2021-01-06 12:50:00,138.65,138.75,138.58,138.75,9067.0,135.2521,135.3497,135.1839,135.3497,9067.0
2021-01-06 12:55:00,138.73,138.83,138.67,138.77,4898.0,135.3302,135.4277,135.2716,135.3692,4898.0
2021-01-06 13:00:00,138.78,138.8,138.55,138.58,7599.0,135.379,135.3985,135.1546,135.1839,7599.0
2021-01-06 13:05:00,138.55,138.62,138.48,138.61,7444.0,135.1546,135.2229,135.0863,135.2131,7444.0
2021-01-06 13:10:00,138.55,138.88,138.55,138.85,4436.0,135.1546,135.4765,135.1546,135.4472,4436.0
2021-01-06 13:15:00,138.74,138.79,138.53,138.56,5599.0,135.3399,135.3887,135.1351,135.1643,5599.0
2021-01-06 13:20:00,138.52,138.53,138.23,138.26,8091.0,135.1253,135.1351,134.8424,134.8717,8091.0
2021-01-06 13:25:00,138.32,138.45,138.27,138.27,6196.0,134.9302,135.057,134.8814,134.8814,6196.0
2021-01-06 13:30:00,138.32,138.54,138.3,138.49,8161.0,134.9302,135.1448,134.9107,135.0961,8161.0
2021-01-06 13:35:00,138.5,138.7,138.5,138.67,5220.0,135.1058,135.3009,135.1058,135.2716,5220.0
2021-01-06 13:40:00,138.68,138.86,138.64,138.68,7061.0,135.2814,135.457,135.2424,135.2814,7061.0
2021-01-06 13:45:00,138.64,138.68,138.45,138.45,5405.0,135.2424,135.2814,135.057,135.057,5405.0
2021-01-06 13:50:00,138.49,138.49,138.38,138.43,4271.0,135.0961,135.0961,134.9888,135.0375,4271.0
2021-01-06 13:55:00,138.42,138.57,138.28,138.3,8341.0,135.0278,135.1741,134.8912,134.9107,8341.0
2021-01-06 14:00:00,138.35,138.53,138.34,138.47,8428.0,134.9595,135.1351,134.9497,135.0765,8428.0
2021-01-06 14:05:00,138.47,138.53,138.32,138.44,5300.0,135.0765,135.1351,134.9302,135.0473,5300.0
2021-01-06 14:10:00,138.42,138.43,138.26,138.34,7502.0,135.0278,135.0375,134.8717,134.9497,7502.0
2021-01-06 14:15:00,138.34,138.34,138.08,138.17,12322.0,134.9497,134.9497,134.6961,134.7839,12322.0
2021-01-06 14:20:00,138.21,138.23,138.02,138.02,9484.0,134.8229,134.8424,134.6376,134.6376,9484.0
2021-01-06 14:25:00,138.0,138.0,137.69,137.72,17380.0,134.6181,134.6181,134.3157,134.3449,17380.0
2021-01-06 14:30:00,137.65,138.06,137.65,138.03,14184.0,134.2766,134.6766,134.2766,134.6473,14184.0
2021-01-06 14:35:00,137.96,137.98,137.52,137.56,12378.0,134.579,134.5986,134.1498,134.1888,12378.0
2021-01-06 14:40:00,137.55,137.88,137.52,137.72,22264.0,134.1791,134.501,134.1498,134.3449,22264.0
2021-01-06 14:45:00,137.75,137.81,137.04,137.1,34464.0,134.3742,134.4327,133.6816,133.7401,34464.0
2021-01-06 14:50:00,137.1,137.39,136.92,137.39,24141.0,133.7401,134.023,133.5645,134.023,24141.0
2021-01-06 14:55:00,137.39,137.58,137.3,137.44,36065.0,134.023,134.2084,133.9352,134.0718,36065.0
2021-01-06 15:00:00,137.4,137.45,136.98,137.03,16925.0,134.0328,134.0815,133.6231,133.6718,16925.0
2021-01-06 15:05:00,137.06,137.21,136.87,136.98,31217.0,133.7011,133.8474,133.5158,133.6231,31217.0
2021-01-06 15:10:00,136.97,137.27,136.8,137.12,23106.0,133.6133,133.906,133.4475,133.7596,23106.0
2021-01-06 15:15:00,137.08,137.12,136.95,137.01,15150.0,133.7206,133.7596,133.5938,133.6523,15150.0
2021-01-06 15:20:00,137.07,137.07,136.55,136.57,19282.0,133.7109,133.7109,133.2036,133.2231,19282.0
2021-01-06 15:25:00,136.54,136.78,136.39,136.78,25546.0,133.1938,133.428,133.0475,133.428,25546.0
2021-01-06 15:30:00,136.74,136.92,136.5,136.61,22262.0,133.3889,133.5645,133.1548,133.2621,22262.0
2021-01-06 15:35:00,136.61,136.77,136.49,136.51,40112.0,133.2621,133.4182,133.1451,133.1646,40112.0
2021-01-06 15:40:00,136.51,136.78,136.45,136.73,24755.0,133.1646,133.428,133.1061,133.3792,24755.0
2021-01-06 15:45:00,136.73,136.88,136.52,136.78,21973.0,133.3792,133.5255,133.1743,133.428,21973.0
2021-01-06 15:50:00,136.71,136.92,136.51,136.92,48532.0,133.3597,133.5645,133.1646,133.5645,48532.0
2021-01-06 15:55:00,137.0,137.02,136.69,136.82,94292.0,133.6426,133.6621,133.3402,133.467,94292.0
2021-01-07 09:30:00,137.33,137.65,137.01,137.15,259937.0,133.9645,134.2766,133.6523,133.7889,259937.0
2021-01-07 09:35:00,137.17,138.76,137.17,138.43,35888.0,133.8084,135.3594,133.8084,135.0375,35888.0
2021-01-07 09:40:00,138.3,138.88,138.18,138.87,52089.0,134.9107,135.4765,134.7937,135.4667,52089.0
2021-01-07 09:45:00,138.94,139.03,138.69,138.93,24521.0,135.535,135.6228,135.2912,135.5253,24521.0
2021-01-07 09:50:00,138.93,138.98,138.68,138.88,23148.0,135.5253,135.574,135.2814,135.4765,23148.0
2021-01-07 09:55:00,138.85,139.55,138.85,139.55,100564.0,135.4472,136.1301,135.4472,136.1301,100564.0
2021-01-07 10:00:00,139.59,140.16,139.55,140.11,22122.0,136.1691,136.7251,136.1301,136.6764,22122.0
2021-01-07 10:05:00,140.17,140.33,139.81,140.11,23106.0,136.7349,136.891,136.3837,136.6764,23106.0
2021-01-07 10:10:00,140.19,140.48,140.03,140.24,17096.0,136.7544,137.0373,136.5983,136.8032,17096.0
2021-01-07 10:15:00,140.24,140.47,140.19,140.42,9987.0,136.8032,137.0275,136.7544,136.9788,9987.0
2021-01-07 10:20:00,140.42,140.7,140.4,140.63,30981.0,136.9788,137.2519,136.9592,137.1836,30981.0
2021-01-07 10:25:00,140.61,140.63,140.27,140.3,21772.0,137.1641,137.1836,136.8324,136.8617,21772.0
2021-01-07 10:30:00,140.32,140.47,140.12,140.41,96554.0,136.8812,137.0275,136.6861,136.969,96554.0
2021-01-07 10:35:00,140.41,140.63,140.24,140.39,13906.0,136.969,137.1836,136.8032,136.9495,13906.0
2021-01-07 10:40:00,140.31,140.55,139.98,140.09,107056.0,136.8715,137.1056,136.5495,136.6568,107056.0
2021-01-07 10:45:00,140.18,140.53,140.11,140.41,15429.0,136.7446,137.0861,136.6764,136.969,15429.0
2021-01-07 10:50:00,140.4,140.84,140.32,140.8,17950.0,136.9592,137.3885,136.8812,137.3494,17950.0
2021-01-07 10:55:00,140.79,140.82,140.66,140.73,10612.0,137.3397,137.369,137.2129,137.2812,10612.0
2021-01-07 11:00:00,140.74,140.77,140.33,140.33,13213.0,137.2909,137.3202,136.891,136.891,13213.0
2021-01-07 11:05:00,140.3,140.3,139.9,139.96,17361.0,136.8617,136.8617,136.4715,136.53,17361.0
2021-01-07 11:10:00,139.99,140.33,139.96,140.07,11140.0,136.5593,136.891,136.53,136.6373,11140.0
2021-01-07 11:15:00,140.13,140.13,139.65,139.78,20868.0,136.6959,136.6959,136.2276,136.3544,20868.0
2021-01-07 11:20:00,139.74,140.05,139.73,139.96,9440.0,136.3154,136.6178,136.3057,136.53,9440.0
2021-01-07 11:25:00,139.96,140.05,139.81,139.83,13101.0,136.53,136.6178,136.3837,136.4032,13101.0
2021-01-07 11:30:00,139.86,140.14,139.82,140.01,11005.0,136.4325,136.7056,136.3935,136.5788,11005.0
2021-01-07 11:35:00,140.0,140.37,139.98,140.24,15161.0,136.5691,136.93,136.5495,136.8032,15161.0
2021-01-07 11:40:00,140.22,140.24,140.05,140.08,11797.0,136.7837,136.8032,136.6178,136.6471,11797.0
2021-01-07 11:45:00,140.11,140.15,139.8,139.84,17441.0,136.6764,136.7154,136.374,136.413,17441.0
2021-01-07 11:50:00,139.88,139.89,139.69,139.77,9871.0,136.452,136.4617,136.2666,136.3447,9871.0
2021-01-07 11:55:00,139.76,139.87,139.72,139.87,12056.0,136.3349,136.4422,136.2959,136.4422,12056.0
2021-01-07 12:00:00,139.88,140.05,139.55,139.55,22531.0,136.452,136.6178,136.1301,136.1301,22531.0
2021-01-07 12:05:00,139.55,139.58,139.34,139.34,9016.0,136.1301,136.1593,135.9252,135.9252,9016.0
2021-01-07 12:10:00,139.33,139.39,139.09,139.09,9778.0,135.9155,135.974,135.6814,135.6814,9778.0
2021-01-07 12:15:00,139.14,139.29,139.09,139.27,15331.0,135.7301,135.8765,135.6814,135.8569,15331.0
2021-01-07 12:20:00,139.28,139.33,139.01,139.15,16211.0,135.8667,135.9155,135.6033,135.7399,16211.0
2021-01-07 12:25:00,139.21,139.4,139.18,139.36,4766.0,135.7984,135.9838,135.7691,135.9447,4766.0
2021-01-07 12:30:00,139.31,139.52,139.31,139.48,10113.0,135.896,136.1008,135.896,136.0618,10113.0
2021-01-07 12:35:00,139.48,139.64,139.36,139.36,4635.0,136.0618,136.2179,135.9447,135.9447,4635.0
2021-01-07 12:40:00,139.37,139.54,139.27,139.37,8230.0,135.9545,136.1203,135.8569,135.9545,8230.0
2021-01-07 12:45:00,139.38,139.44,139.27,139.29,4954.0,135.9642,136.0228,135.8569,135.8765,4954.0
2021-01-07 12:50:00,139.35,139.48,139.29,139.37,10987.0,135.935,136.0618,135.8765,135.9545,10987.0
2021-01-07 12:55:00,139.37,139.53,139.36,139.43,7506.0,135.9545,136.1106,135.9447,136.013,7506.0
2021-01-07 13:00:00,139.46,139.46,139.09,139.09,9415.0,136.0423,136.0423,135.6814,135.6814,9415.0
2021-01-07 13:05:00,139.09,139.33,139.08,139.29,7492.0,135.6814,135.9155,135.6716,135.8765,7492.0
2021-01-07 13:10:00,139.26,139.54,139.26,139.5,4516.0,135.8472,136.1203,135.8472,136.0813,4516.0
2021-01-07 13:15:00,139.61,139.65,139.51,139.64,5337.0,136.1886,136.2276,136.0911,136.2179,5337.0
2021-01-07 13:20:00,139.68,139.75,139.63,139.64,14799.0,136.2569,136.3252,136.2081,136.2179,14799.0
2021-01-07 13:25:00,139.65,139.65,139.5,139.57,5868.0,136.2276,136.2276,136.0813,136.1496,5868.0
2021-01-07 13:30:00,139.59,139.86,139.59,139.66,13050.0,136.1691,136.4325,136.1691,136.2374,13050.0
2021-01-07 13:35:00,139.64,139.98,139.57,139.91,16183.0,136.2179,136.5495,136.1496,136.4813,16183.0
2021-01-07 13:40:00,139.94,140.1,139.9,140.06,10253.0,136.5105,136.6666,136.4715,136.6276,10253.0
2021-01-07 13:45:00,140.05,140.16,139.99,140.03,10014.0,136.6178,136.7251,136.5593,136.5983,10014.0
2021-01-07 13:50:00,139.98,140.18,139.98,140.16,6719.0,136.5495,136.7446,136.5495,136.7251,6719.0
2021-01-07 13:55:00,140.13,140.25,140.11,140.22,31736.0,136.6959,136.8129,136.6764,136.7837,31736.0
2021-01-07 14:00:00,140.2,140.28,140.0,140.22,35136.0,136.7642,136.8422,136.5691,136.7837,35136.0
2021-01-07 14:05:00,140.19,140.25,140.13,140.13,16304.0,136.7544,136.8129,136.6959,136.6959,16304.0
2021-01-07 14:10:00,140.12,140.23,140.1,140.16,22627.0,136.6861,136.7934,136.6666,136.7251,22627.0
2021-01-07 14:15:00,140.18,140.18,139.99,140.0,8107.0,136.7446,136.7446,136.5593,136.5691,8107.0
2021-01-07 14:20:00,140.02,140.11,140.01,140.06,7011.0,136.5886,136.6764,136.5788,136.6276,7011.0
2021-01-07 14:25:00,140.05,140.05,139.95,139.97,8217.0,136.6178,136.6178,136.5203,136.5398,8217.0
2021-01-07 14:30:00,139.97,140.04,139.88,139.96,8943.0,136.5398,136.6081,136.452,136.53,8943.0
2021-01-07 14:35:00,139.96,140.14,139.96,140.09,4549.0,136.53,136.7056,136.53,136.6568,4549.0
2021-01-07 14:40:00,140.11,140.24,140.08,140.19,7340.0,136.6764,136.8032,136.6471,136.7544,7340.0
2021-01-07 14:45:00,140.19,140.44,140.19,140.39,10267.0,136.7544,136.9983,136.7544,136.9495,10267.0
2021-01-07 14:50:00,140.34,140.44,140.28,140.31,14993.0,136.9007,136.9983,136.8422,136.8715,14993.0
2021-01-07 14:55:00,140.3,140.32,140.28,140.3,14847.0,136.8617,136.8812,136.8422,136.8617,14847.0
2021-01-07 15:00:00,140.32,140.62,140.28,140.58,23424.0,136.8812,137.1739,136.8422,137.1348,23424.0
2021-01-07 15:05:00,140.58,140.77,140.57,140.68,23106.0,137.1348,137.3202,137.1251,137.2324,23106.0
2021-01-07 15:10:00,140.68,140.69,140.55,140.62,14768.0,137.2324,137.2421,137.1056,137.1739,14768.0
2021-01-07 15:15:00,140.63,140.7,140.58,140.6,11048.0,137.1836,137.2519,137.1348,137.1543,11048.0
2021-01-07 15:20:00,140.58,140.65,140.49,140.59,10180.0,137.1348,137.2031,137.047,137.1446,10180.0
2021-01-07 15:25:00,140.6,140.73,140.56,140.73,20590.0,137.1543,137.2812,137.1153,137.2812,20590.0
2021-01-07 15:30:00,140.72,140.77,140.66,140.69,26808.0,137.2714,137.3202,137.2129,137.2421,26808.0
2021-01-07 15:35:00,140.69,140.84,140.67,140.78,32363.0,137.2421,137.3885,137.2226,137.3299,32363.0
2021-01-07 15:40:00,140.79,140.79,140.61,140.61,27286.0,137.3397,137.3397,137.1641,137.1641,27286.0
2021-01-07 15:45:00,140.6,140.65,140.53,140.54,32183.0,137.1543,137.2031,137.0861,137.0958,32183.0
2021-01-07 15:50:00,140.54,140.87,140.54,140.86,68196.0,137.0958,137.4177,137.0958,137.408,68196.0
2021-01-07 15:55:00,140.86,140.87,140.68,140.68,111454.0,137.408,137.4177,137.2324,137.2324,111454.0
2021-01-08 09:30:00,140.49,141.13,140.11,140.61,57435.0,137.047,137.6714,136.6764,137.1641,57435.0
2021-01-08 09:35:00,140.56,141.07,140.33,140.52,17761.0,137.1153,137.6128,136.891,137.0763,17761.0
2021-01-08 09:40:00,140.72,140.92,140.35,140.57,18219.0,137.2714,137.4665,136.9105,137.1251,18219.0
2021-01-08 09:45:00,140.59,140.67,140.05,140.28,25634.0,137.1446,137.2226,136.6178,136.8422,25634.0
2021-01-08 09:50:00,140.28,140.46,140.09,140.18,10112.0,136.8422,137.0178,136.6568,136.7446,10112.0
2021-01-08 09:55:00,140.25,140.45,140.17,140.17,11808.0,136.8129,137.008,136.7349,136.7349,11808.0
2021-01-08 10:00:00,140.19,140.41,139.93,140.37,19868.0,136.7544,136.969,136.5008,136.93,19868.0
2021-01-08 10:05:00,140.35,140.76,140.27,140.69,5845.0,136.9105,137.3104,136.8324,137.2421,5845.0
2021-01-08 10:10:00,140.74,140.85,140.55,140.64,12920.0,137.2909,137.3982,137.1056,137.1934,12920.0
2021-01-08 10:15:00,140.77,141.11,140.77,140.92,11683.0,137.3202,137.6518,137.3202,137.4665,11683.0
2021-01-08 10:20:00,140.92,140.96,140.81,140.9,7816.0,137.4665,137.5055,137.3592,137.447,7816.0
2021-01-08 10:25:00,140.8,140.87,140.43,140.52,8642.0,137.3494,137.4177,136.9885,137.0763,8642.0
2021-01-08 10:30:00,140.51,140.81,140.51,140.74,9690.0,137.0666,137.3592,137.0666,137.2909,9690.0
2021-01-08 10:35:00,140.77,141.02,140.65,140.89,9751.0,137.3202,137.5641,137.2031,137.4372,9751.0
2021-01-08 10:40:00,140.95,141.32,140.94,141.3,4913.0,137.4958,137.8567,137.486,137.8372,4913.0
2021-01-08 10:45:00,141.33,141.42,141.23,141.35,7420.0,137.8665,137.9543,137.7689,137.886,7420.0
2021-01-08 10:50:00,141.36,141.42,141.28,141.42,19880.0,137.8957,137.9543,137.8177,137.9543,19880.0
2021-01-08 10:55:00,141.44,141.7,141.44,141.67,6925.0,137.9738,138.2274,137.9738,138.1981,6925.0
2021-01-08 11:00:00,141.69,141.72,141.38,141.48,23727.0,138.2176,138.2469,137.9152,138.0128,23727.0
2021-01-08 11:05:00,141.48,141.59,141.39,141.48,6649.0,138.0128,138.1201,137.925,138.0128,6649.0
2021-01-08 11:10:00,141.5,141.52,141.29,141.33,6914.0,138.0323,138.0518,137.8274,137.8665,6914.0
2021-01-08 11:15:00,141.3,141.39,141.24,141.3,25847.0,137.8372,137.925,137.7787,137.8372,25847.0
2021-01-08 11:20:00,141.33,141.44,141.27,141.41,8156.0,137.8665,137.9738,137.8079,137.9445,8156.0
2021-01-08 11:25:00,141.47,141.54,141.35,141.35,5669.0,138.003,138.0713,137.886,137.886,5669.0
2021-01-08 11:30:00,141.35,141.42,141.26,141.38,19619.0,137.886,137.9543,137.7982,137.9152,19619.0
2021-01-08 11:35:00,141.37,141.57,141.37,141.49,9249.0,137.9055,138.1006,137.9055,138.0225,9249.0
2021-01-08 11:40:00,141.48,141.54,141.44,141.5,2817.0,138.0128,138.0713,137.9738,138.0323,2817.0
2021-01-08 11:45:00,141.53,141.55,141.28,141.3,8257.0,138.0616,138.0811,137.8177,137.8372,8257.0
2021-01-08 11:50:00,141.29,141.31,141.06,141.21,17577.0,137.8274,137.8469,137.6031,137.7494,17577.0
2021-01-08 11:55:00,141.25,141.49,141.24,141.49,2710.0,137.7884,138.0225,137.7787,138.0225,2710.0
2021-01-08 12:00:00,141.57,141.57,141.27,141.28,6298.0,138.1006,138.1006,137.8079,137.8177,6298.0
2021-01-08 12:05:00,141.27,141.45,141.27,141.45,7211.0,137.8079,137.9835,137.8079,137.9835,7211.0
2021-01-08 12:10:00,141.45,141.59,141.36,141.59,4434.0,137.9835,138.1201,137.8957,138.1201,4434.0
2021-01-08 12:15:00,141.59,141.74,141.56,141.68,7677.0,138.1201,138.2664,138.0908,138.2079,7677.0
2021-01-08 12:20:00,141.65,141.65,141.38,141.38,6038.0,138.1786,138.1786,137.9152,137.9152,6038.0
2021-01-08 12:25:00,141.44,141.5,141.41,141.43,2743.0,137.9738,138.0323,137.9445,137.964,2743.0
2021-01-08 12:30:00,141.41,141.43,141.36,141.41,7075.0,137.9445,137.964,137.8957,137.9445,7075.0
2021-01-08 12:35:00,141.42,141.56,141.4,141.56,9419.0,137.9543,138.0908,137.9347,138.0908,9419.0
2021-01-08 12:40:00,141.55,141.57,141.36,141.41,7049.0,138.0811,138.1006,137.8957,137.9445,7049.0
2021-01-08 12:45:00,141.36,141.42,141.31,141.37,4794.0,137.8957,137.9543,137.8469,137.9055,4794.0
2021-01-08 12:50:00,141.4,141.57,141.4,141.51,3893.0,137.9347,138.1006,137.9347,138.042,3893.0
2021-01-08 12:55:00,141.52,141.59,141.5,141.56,6762.0,138.0518,138.1201,138.0323,138.0908,6762.0
2021-01-08 13:00:00,141.58,141.59,141.36,141.37,9064.0,138.1103,138.1201,137.8957,137.9055,9064.0
2021-01-08 13:05:00,141.4,141.56,141.39,141.56,3846.0,137.9347,138.0908,137.925,138.0908,3846.0
2021-01-08 13:10:00,141.56,141.61,141.47,141.52,5391.0,138.0908,138.1396,138.003,138.0518,5391.0
2021-01-08 13:15:00,141.47,141.47,141.22,141.22,19881.0,138.003,138.003,137.7592,137.7592,19881.0
2021-01-08 13:20:00,141.19,141.19,140.83,140.95,11587.0,137.7299,137.7299,137.3787,137.4958,11587.0
2021-01-08 13:25:00,140.96,141.4,140.95,141.4,8877.0,137.5055,137.9347,137.4958,137.9347,8877.0
2021-01-08 13:30:00,141.4,141.4,141.19,141.19,9265.0,137.9347,137.9347,137.7299,137.7299,9265.0
2021-01-08 13:35:00,141.2,141.25,140.98,141.2,9962.0,137.7396,137.7884,137.525,137.7396,9962.0
2021-01-08 13:40:00,141.19,141.19,140.86,141.06,6719.0,137.7299,137.7299,137.408,137.6031,6719.0
2021-01-08 13:45:00,141.09,141.23,141.09,141.22,4702.0,137.6323,137.7689,137.6323,137.7592,4702.0
2021-01-08 13:50:00,141.19,141.37,141.18,141.36,6829.0,137.7299,137.9055,137.7201,137.8957,6829.0
2021-01-08 13:55:00,141.31,141.46,141.31,141.37,6571.0,137.8469,137.9933,137.8469,137.9055,6571.0
2021-01-08 14:00:00,141.44,141.55,141.36,141.4,5447.0,137.9738,138.0811,137.8957,137.9347,5447.0
2021-01-08 14:05:00,141.39,141.53,141.39,141.49,5161.0,137.925,138.0616,137.925,138.0225,5161.0
2021-01-08 14:10:00,141.5,141.69,141.5,141.65,8001.0,138.0323,138.2176,138.0323,138.1786,8001.0
2021-01-08 14:15:00,141.72,141.84,141.72,141.77,6550.0,138.2469,138.364,138.2469,138.2957,6550.0
2021-01-08 14:20:00,141.79,141.83,141.7,141.71,9185.0,138.3152,138.3542,138.2274,138.2371,9185.0
2021-01-08 14:25:00,141.73,141.93,141.69,141.86,9899.0,138.2567,138.4518,138.2176,138.3835,9899.0
2021-01-08 14:30:00,141.88,141.96,141.85,141.87,6838.0,138.403,138.481,138.3737,138.3932,6838.0
2021-01-08 14:35:00,141.85,141.85,141.75,141.8,8680.0,138.3737,138.3737,138.2762,138.3249,8680.0
2021-01-08 14:40:00,141.81,141.82,141.68,141.72,12128.0,138.3347,138.3444,138.2079,138.2469,12128.0
2021-01-08 14:45:00,141.73,141.78,141.68,141.75,11012.0,138.2567,138.3054,138.2079,138.2762,11012.0
2021-01-08 14:50:00,141.79,141.92,141.74,141.88,42979.0,138.3152,138.442,138.2664,138.403,42979.0
2021-01-08 14:55:00,141.88,141.94,141.8,141.81,11298.0,138.403,138.4615,138.3249,138.3347,11298.0
2021-01-08 15:00:00,141.81,141.92,141.76,141.8,7767.0,138.3347,138.442,138.2859,138.3249,7767.0
2021-01-08 15:05:00,141.78,141.86,141.74,141.84,7602.0,138.3054,138.3835,138.2664,138.364,7602.0
2021-01-08 15:10:00,141.85,142.0,141.81,141.92,9676.0,138.3737,138.52,138.3347,138.442,9676.0
2021-01-08 15:15:00,141.92,141.98,141.88,141.92,12300.0,138.442,138.5005,138.403,138.442,12300.0
2021-01-08 15:20:00,141.91,141.94,141.68,141.68,13099.0,138.4322,138.4615,138.2079,138.2079,13099.0
2021-01-08 15:25:00,141.73,141.73,141.58,141.61,18167.0,138.2567,138.2567,138.1103,138.1396,18167.0
2021-01-08 15:30:00,141.62,141.81,141.56,141.78,40750.0,138.1494,138.3347,138.0908,138.3054,40750.0
2021-01-08 15:35:00,141.78,141.87,141.7,141.78,19000.0,138.3054,138.3932,138.2274,138.3054,19000.0
2021-01-08 15:40:00,141.78,141.78,141.69,141.76,18118.0,138.3054,138.3054,138.2176,138.2859,18118.0
2021-01-08 15:45:00,141.76,141.82,141.67,141.67,25311.0,138.2859,138.3444,138.1981,138.1981,25311.0
2021-01-08 15:50:00,141.72,141.9,141.67,141.81,41781.0,138.2469,138.4225,138.1981,138.3347,41781.0
2021-01-08 15:55:00,141.82,141.95,141.76,141.85,63501.0,138.3444,138.4713,138.2859,138.3737,63501.0
2021-01-11 09:30:00,140.97,141.72,140.42,141.21,75017.0,137.5153,138.2469,136.9788,137.7494,75017.0
2021-01-11 09:35:00,141.35,141.35,140.19,140.84,17392.0,137.886,137.886,136.7544,137.3885,17392.0
2021-01-11 09:40:00,140.93,141.38,140.75,141.29,21383.0,137.4763,137.9152,137.3007,137.8274,21383.0
2021-01-11 09:45:00,141.09,141.69,141.07,141.23,12316.0,137.6323,138.2176,137.6128,137.7689,12316.0
2021-01-11 09:50:00,141.24,141.38,140.95,141.31,24996.0,137.7787,137.9152,137.4958,137.8469,24996.0
2021-01-11 09:55:00,141.51,141.54,141.16,141.16,16185.0,138.042,138.0713,137.7006,137.7006,16185.0
2021-01-11 10:00:00,141.19,141.28,140.71,140.76,15883.0,137.7299,137.8177,137.2617,137.3104,15883.0
2021-01-11 10:05:00,140.81,140.86,140.35,140.35,24377.0,137.3592,137.408,136.9105,136.9105,24377.0
2021-01-11 10:10:00,140.37,140.43,140.13,140.19,26354.0,136.93,136.9885,136.6959,136.7544,26354.0
2021-01-11 10:15:00,140.19,140.26,140.04,140.04,22015.0,136.7544,136.8227,136.6081,136.6081,22015.0
2021-01-11 10:20:00,140.08,140.2,139.96,140.04,31479.0,136.6471,136.7642,136.53,136.6081,31479.0
2021-01-11 10:25:00,140.05,140.18,140.01,140.01,32517.0,136.6178,136.7446,136.5788,136.5788,32517.0
2021-01-11 10:30:00,140.04,140.08,139.86,139.96,23526.0,136.6081,136.6471,136.4325,136.53,23526.0
2021-01-11 10:35:00,139.95,139.96,139.76,139.81,17194.0,136.5203,136.53,136.3349,136.3837,17194.0
2021-01-11 10:40:00,139.8,139.95,139.71,139.83,16493.0,136.374,136.5203,136.2862,136.4032,16493.0
2021-01-11 10:45:00,139.83,139.83,139.37,139.51,53041.0,136.4032,136.4032,135.9545,136.0911,53041.0
2021-01-11 10:50:00,139.49,139.51,139.36,139.41,20213.0,136.0716,136.0911,135.9447,135.9935,20213.0
2021-01-11 10:55:00,139.41,139.53,139.31,139.48,74978.0,135.9935,136.1106,135.896,136.0618,74978.0
2021-01-11 11:00:00,139.48,139.59,139.43,139.49,71346.0,136.0618,136.1691,136.013,136.0716,71346.0
2021-01-11 11:05:00,139.49,140.04,139.48,140.04,24675.0,136.0716,136.6081,136.0618,136.6081,24675.0
2021-01-11 11:10:00,140.01,140.15,139.78,139.97,22577.0,136.5788,136.7154,136.3544,136.5398,22577.0
2021-01-11 11:15:00,139.97,140.09,139.9,140.07,14319.0,136.5398,136.6568,136.4715,136.6373,14319.0
2021-01-11 11:20:00,140.07,140.18,139.93,139.99,27091.0,136.6373,136.7446,136.5008,136.5593,27091.0
2021-01-11 11:25:00,139.96,140.02,139.89,139.9,16583.0,136.53,136.5886,136.4617,136.4715,16583.0
2021-01-11 11:30:00,139.94,140.02,139.86,139.86,21696.0,136.5105,136.5886,136.4325,136.4325,21696.0
2021-01-11 11:35:00,139.84,140.01,139.8,139.98,17488.0,136.413,136.5788,136.374,136.5495,17488.0
2021-01-11 11:40:00,139.98,140.25,139.92,140.17,30327.0,136.5495,136.8129,136.491,136.7349,30327.0
2021-01-11 11:45:00,140.21,140.3,139.98,140.14,50487.0,136.7739,136.8617,136.5495,136.7056,50487.0
2021-01-11 11:50:00,140.18,140.3,140.08,140.23,12078.0,136.7446,136.8617,136.6471,136.7934,12078.0
2021-01-11 11:55:00,140.24,140.6,140.24,140.53,10278.0,136.8032,137.1543,136.8032,137.0861,10278.0
2021-01-11 12:00:00,140.58,140.69,140.48,140.64,13894.0,137.1348,137.2421,137.0373,137.1934,13894.0
2021-01-11 12:05:00,140.69,140.69,140.5,140.58,9379.0,137.2421,137.2421,137.0568,137.1348,9379.0
2021-01-11 12:10:00,140.65,140.67,140.47,140.58,16770.0,137.2031,137.2226,137.0275,137.1348,16770.0
2021-01-11 12:15:00,140.6,140.64,140.54,140.54,21035.0,137.1543,137.1934,137.0958,137.0958,21035.0
2021-01-11 12:20:00,140.53,140.63,140.51,140.63,11322.0,137.0861,137.1836,137.0666,137.1836,11322.0
2021-01-11 12:25:00,140.6,140.67,140.57,140.66,7595.0,137.1543,137.2226,137.1251,137.2129,7595.0
2021-01-11 12:30:00,140.67,140.75,140.6,140.68,15475.0,137.2226,137.3007,137.1543,137.2324,15475.0
2021-01-11 12:35:00,140.69,140.8,140.69,140.77,8989.0,137.2421,137.3494,137.2421,137.3202,8989.0
2021-01-11 12:40:00,140.75,140.78,140.7,140.74,9323.0,137.3007,137.3299,137.2519,137.2909,9323.0
2021-01-11 12:45:00,140.77,140.77,140.65,140.69,11349.0,137.3202,137.3202,137.2031,137.2421,11349.0
2021-01-11 12:50:00,140.7,140.87,140.7,140.87,10306.0,137.2519,137.4177,137.2519,137.4177,10306.0
2021-01-11 12:55:00,140.86,140.98,140.86,140.97,8963.0,137.408,137.525,137.408,137.5153,8963.0
2021-01-11 13:00:00,140.98,141.04,140.95,140.99,12088.0,137.525,137.5836,137.4958,137.5348,12088.0
2021-01-11 13:05:00,140.99,141.02,140.95,140.98,13318.0,137.5348,137.5641,137.4958,137.525,13318.0
2021-01-11 13:10:00,140.98,141.26,140.98,141.24,24719.0,137.525,137.7982,137.525,137.7787,24719.0
2021-01-11 13:15:00,141.25,141.4,141.23,141.23,26857.0,137.7884,137.9347,137.7689,137.7689,26857.0
2021-01-11 13:20:00,141.22,141.28,141.12,141.28,9536.0,137.7592,137.8177,137.6616,137.8177,9536.0
2021-01-11 13:25:00,141.29,141.35,141.01,141.01,23688.0,137.8274,137.886,137.5543,137.5543,23688.0
2021-01-11 13:30:00,141.05,141.28,141.03,141.28,20356.0,137.5933,137.8177,137.5738,137.8177,20356.0
2021-01-11 13:35:00,141.27,141.54,141.27,141.53,4504.0,137.8079,138.0713,137.8079,138.0616,4504.0
2021-01-11 13:40:00,141.52,141.54,141.41,141.51,7406.0,138.0518,138.0713,137.9445,138.042,7406.0
2021-01-11 13:45:00,141.5,141.53,141.32,141.34,11524.0,138.0323,138.0616,137.8567,137.8762,11524.0
2021-01-11 13:50:00,141.33,141.46,141.3,141.4,9767.0,137.8665,137.9933,137.8372,137.9347,9767.0
2021-01-11 13:55:00,141.41,141.46,141.31,141.36,9909.0,137.9445,137.9933,137.8469,137.8957,9909.0
2021-01-11 14:00:00,141.36,141.36,140.99,141.02,18644.0,137.8957,137.8957,137.5348,137.5641,18644.0
2021-01-11 14:05:00,141.02,141.02,140.86,140.88,17696.0,137.5641,137.5641,137.408,137.4275,17696.0
2021-01-11 14:10:00,140.9,140.99,140.83,140.83,17362.0,137.447,137.5348,137.3787,137.3787,17362.0
2021-01-11 14:15:00,140.86,140.96,140.85,140.92,11218.0,137.408,137.5055,137.3982,137.4665,11218.0
2021-01-11 14:20:00,140.94,140.95,140.84,140.89,10176.0,137.486,137.4958,137.3885,137.4372,10176.0
2021-01-11 14:25:00,140.9,140.99,140.9,140.93,7854.0,137.447,137.5348,137.447,137.4763,7854.0
2021-01-11 14:30:00,140.93,141.12,140.91,141.03,7207.0,137.4763,137.6616,137.4568,137.5738,7207.0
2021-01-11 14:35:00,141.05,141.11,141.0,141.04,4878.0,137.5933,137.6518,137.5445,137.5836,4878.0
2021-01-11 14:40:00,141.05,141.06,140.97,140.99,17876.0,137.5933,137.6031,137.5153,137.5348,17876.0
2021-01-11 14:45:00,140.97,141.0,140.9,140.91,16625.0,137.5153,137.5445,137.447,137.4568,16625.0
2021-01-11 14:50:00,140.89,140.91,140.78,140.86,16462.0,137.4372,137.4568,137.3299,137.408,16462.0
2021-01-11 14:55:00,140.84,141.13,140.84,140.99,18306.0,137.3885,137.6714,137.3885,137.5348,18306.0
2021-01-11 15:00:00,141.0,141.0,140.9,140.94,14144.0,137.5445,137.5445,137.447,137.486,14144.0
2021-01-11 15:05:00,140.96,140.97,140.78,140.84,11155.0,137.5055,137.5153,137.3299,137.3885,11155.0
2021-01-11 15:10:00,140.87,140.95,140.81,140.84,11623.0,137.4177,137.4958,137.3592,137.3885,11623.0
2021-01-11 15:15:00,140.91,140.92,140.51,140.69,35749.0,137.4568,137.4665,137.0666,137.2421,35749.0
2021-01-11 15:20:00,140.69,140.73,140.47,140.5,105743.0,137.2421,137.2812,137.0275,137.0568,105743.0
2021-01-11 15:25:00,140.5,140.72,140.49,140.69,27509.0,137.0568,137.2714,137.047,137.2421,27509.0
2021-01-11 15:30:00,140.69,140.73,140.57,140.73,14357.0,137.2421,137.2812,137.1251,137.2812,14357.0
2021-01-11 15:35:00,140.72,140.91,140.71,140.77,16534.0,137.2714,137.4568,137.2617,137.3202,16534.0
2021-01-11 15:40:00,140.77,140.96,140.74,140.94,10701.0,137.3202,137.5055,137.2909,137.486,10701.0
2021-01-11 15:45:00,140.96,141.18,140.89,141.14,13911.0,137.5055,137.7201,137.4372,137.6811,13911.0
2021-01-11 15:50:00,141.15,141.22,140.99,141.05,26653.0,137.6909,137.7592,137.5348,137.5933,26653.0
2021-01-11 15:55:00,141.12,141.25,141.04,141.21,47591.0,137.6616,137.7884,137.5836,137.7494,47591.0
2021-01-12 09:30:00,141.47,141.8,140.01,140.82,59775.0,138.003,138.3249,136.5788,137.369,59775.0
2021-01-12 09:35:00,140.91,141.18,140.77,141.18,8095.0,137.4568,137.7201,137.3202,137.7201,8095.0
2021-01-12 09:40:00,140.97,141.28,140.97,141.25,12310.0,137.5153,137.8177,137.5153,137.7884,12310.0
2021-01-12 09:45:00,141.24,141.24,140.78,140.92,20651.0,137.7787,137.7787,137.3299,137.4665,20651.0
2021-01-12 09:50:00,140.83,140.83,140.5,140.56,15117.0,137.3787,137.3787,137.0568,137.1153,15117.0
2021-01-12 09:55:00,140.55,140.58,140.35,140.58,20624.0,137.1056,137.1348,136.9105,137.1348,20624.0
2021-01-12 10:00:00,140.6,140.77,140.47,140.5,14647.0,137.1543,137.3202,137.0275,137.0568,14647.0
2021-01-12 10:05:00,140.53,140.57,140.0,140.06,21635.0,137.0861,137.1251,136.5691,136.6276,21635.0
2021-01-12 10:10:00,140.12,140.32,139.97,139.99,23273.0,136.6861,136.8812,136.5398,136.5593,23273.0
2021-01-12 10:15:00,139.99,140.37,139.86,140.37,15463.0,136.5593,136.93,136.4325,136.93,15463.0
2021-01-12 10:20:00,140.41,140.42,140.17,140.23,15501.0,136.969,136.9788,136.7349,136.7934,15501.0
2021-01-12 10:25:00,140.23,140.39,140.15,140.39,15252.0,136.7934,136.9495,136.7154,136.9495,15252.0
2021-01-12 10:30:00,140.42,140.6,140.12,140.2,22829.0,136.9788,137.1543,136.6861,136.7642,22829.0
2021-01-12 10:35:00,140.25,140.3,140.09,140.13,9173.0,136.8129,136.8617,136.6568,136.6959,9173.0
2021-01-12 10:40:00,140.14,140.15,139.87,139.87,13500.0,136.7056,136.7154,136.4422,136.4422,13500.0
2021-01-12 10:45:00,139.83,139.93,139.6,139.76,12594.0,136.4032,136.5008,136.1789,136.3349,12594.0
2021-01-12 10:50:00,139.82,139.93,139.67,139.72,9842.0,136.3935,136.5008,136.2471,136.2959,9842.0
2021-01-12 10:55:00,139.72,139.76,139.36,139.36,13293.0,136.2959,136.3349,135.9447,135.9447,13293.0
2021-01-12 11:00:00,139.33,139.73,139.19,139.72,12946.0,135.9155,136.3057,135.7789,136.2959,12946.0
2021-01-12 11:05:00,139.72,139.88,139.71,139.78,7402.0,136.2959,136.452,136.2862,136.3544,7402.0
2021-01-12 11:10:00,139.79,139.82,139.52,139.59,11740.0,136.3642,136.3935,136.1008,136.1691,11740.0
2021-01-12 11:15:00,139.53,139.8,139.5,139.63,15954.0,136.1106,136.374,136.0813,136.2081,15954.0
2021-01-12 11:20:00,139.61,139.87,139.54,139.7,14852.0,136.1886,136.4422,136.1203,136.2764,14852.0
2021-01-12 11:25:00,139.72,139.87,139.63,139.69,15936.0,136.2959,136.4422,136.2081,136.2666,15936.0
2021-01-12 11:30:00,139.65,139.68,139.28,139.31,22669.0,136.2276,136.2569,135.8667,135.896,22669.0
2021-01-12 11:35:00,139.28,139.53,139.22,139.34,13373.0,135.8667,136.1106,135.8082,135.9252,13373.0
2021-01-12 11:40:00,139.33,139.34,138.95,139.17,22241.0,135.9155,135.9252,135.5448,135.7594,22241.0
2021-01-12 11:45:00,139.2,139.26,139.04,139.04,12197.0,135.7887,135.8472,135.6326,135.6326,12197.0
2021-01-12 11:50:00,139.05,139.16,138.88,138.94,21604.0,135.6423,135.7496,135.4765,135.535,21604.0
2021-01-12 11:55:00,138.96,139.04,138.5,138.6,22561.0,135.5545,135.6326,135.1058,135.2034,22561.0
2021-01-12 12:00:00,138.63,138.72,138.48,138.48,21051.0,135.2326,135.3204,135.0863,135.0863,21051.0
2021-01-12 12:05:00,138.43,138.43,137.95,138.09,33463.0,135.0375,135.0375,134.5693,134.7059,33463.0
2021-01-12 12:10:00,138.07,138.08,137.33,137.44,46316.0,134.6863,134.6961,133.9645,134.0718,46316.0
2021-01-12 12:15:00,137.36,137.64,137.3,137.6,28305.0,133.9937,134.2669,133.9352,134.2279,28305.0
2021-01-12 12:20:00,137.56,137.68,137.46,137.5,21553.0,134.1888,134.3059,134.0913,134.1303,21553.0
2021-01-12 12:25:00,137.49,137.8,137.41,137.74,15190.0,134.1206,134.423,134.0425,134.3644,15190.0
2021-01-12 12:30:00,137.76,137.89,137.61,137.89,15322.0,134.3839,134.5108,134.2376,134.5108,15322.0
2021-01-12 12:35:00,137.84,138.0,137.84,138.0,9937.0,134.462,134.6181,134.462,134.6181,9937.0
2021-01-12 12:40:00,138.0,138.0,137.84,137.92,12650.0,134.6181,134.6181,134.462,134.54,12650.0
2021-01-12 12:45:00,137.9,137.96,137.8,137.83,13395.0,134.5205,134.579,134.423,134.4522,13395.0
2021-01-12 12:50:00,137.84,138.15,137.83,138.0,12605.0,134.462,134.7644,134.4522,134.6181,12605.0
2021-01-12 12:55:00,137.94,138.28,137.9,138.26,14254.0,134.5595,134.8912,134.5205,134.8717,14254.0
2021-01-12 13:00:00,138.25,138.43,138.22,138.38,16090.0,134.8619,135.0375,134.8327,134.9888,16090.0
2021-01-12 13:05:00,138.41,138.48,138.36,138.36,14112.0,135.018,135.0863,134.9692,134.9692,14112.0
2021-01-12 13:10:00,138.38,138.43,138.26,138.27,13591.0,134.9888,135.0375,134.8717,134.8814,13591.0
2021-01-12 13:15:00,138.24,138.37,138.19,138.24,12859.0,134.8522,134.979,134.8034,134.8522,12859.0
2021-01-12 13:20:00,138.24,138.39,138.05,138.07,10883.0,134.8522,134.9985,134.6668,134.6863,10883.0
2021-01-12 13:25:00,138.04,138.41,138.04,138.41,12007.0,134.6571,135.018,134.6571,135.018,12007.0
2021-01-12 13:30:00,138.37,138.73,138.33,138.66,11396.0,134.979,135.3302,134.94,135.2619,11396.0
2021-01-12 13:35:00,138.65,138.85,138.64,138.81,10418.0,135.2521,135.4472,135.2424,135.4082,10418.0
2021-01-12 13:40:00,138.84,138.94,138.77,138.93,8147.0,135.4375,135.535,135.3692,135.5253,8147.0
2021-01-12 13:45:00,138.91,138.96,138.87,138.87,6552.0,135.5058,135.5545,135.4667,135.4667,6552.0
2021-01-12 13:50:00,138.87,138.87,138.69,138.69,10296.0,135.4667,135.4667,135.2912,135.2912,10296.0
2021-01-12 13:55:00,138.74,138.95,138.74,138.91,10788.0,135.3399,135.5448,135.3399,135.5058,10788.0
2021-01-12 14:00:00,138.9,139.21,138.87,139.2,13436.0,135.496,135.7984,135.4667,135.7887,13436.0
2021-01-12 14:05:00,139.21,139.23,139.07,139.1,12662.0,135.7984,135.8179,135.6618,135.6911,12662.0
2021-01-12 14:10:00,139.11,139.13,138.95,139.0,8680.0,135.7009,135.7204,135.5448,135.5936,8680.0
2021-01-12 14:15:00,138.97,139.01,138.88,138.99,10248.0,135.5643,135.6033,135.4765,135.5838,10248.0
2021-01-12 14:20:00,138.98,139.1,138.93,139.09,11588.0,135.574,135.6911,135.5253,135.6814,11588.0
2021-01-12 14:25:00,139.08,139.24,139.0,139.14,35526.0,135.6716,135.8277,135.5936,135.7301,35526.0
2021-01-12 14:30:00,139.12,139.48,139.11,139.35,19653.0,135.7106,136.0618,135.7009,135.935,19653.0
2021-01-12 14:35:00,139.35,139.43,139.21,139.28,21920.0,135.935,136.013,135.7984,135.8667,21920.0
2021-01-12 14:40:00,139.28,139.32,139.13,139.19,11215.0,135.8667,135.9057,135.7204,135.7789,11215.0
2021-01-12 14:45:00,139.18,139.18,138.93,138.96,7859.0,135.7691,135.7691,135.5253,135.5545,7859.0
2021-01-12 14:50:00,138.95,138.98,138.84,138.85,14284.0,135.5448,135.574,135.4375,135.4472,14284.0
2021-01-12 14:55:00,138.84,139.15,138.81,139.15,14110.0,135.4375,135.7399,135.4082,135.7399,14110.0
2021-01-12 15:00:00,139.14,139.25,139.07,139.25,13906.0,135.7301,135.8374,135.6618,135.8374,13906.0
2021-01-12 15:05:00,139.19,139.23,139.0,139.11,13239.0,135.7789,135.8179,135.5936,135.7009,13239.0
2021-01-12 15:10:00,139.12,139.16,138.87,138.87,13617.0,135.7106,135.7496,135.4667,135.4667,13617.0
2021-01-12 15:15:00,138.9,139.04,138.88,138.96,13419.0,135.496,135.6326,135.4765,135.5545,13419.0
2021-01-12 15:20:00,138.96,139.03,138.86,138.86,17109.0,135.5545,135.6228,135.457,135.457,17109.0
2021-01-12 15:25:00,138.9,138.92,138.66,138.83,18079.0,135.496,135.5155,135.2619,135.4277,18079.0
2021-01-12 15:30:00,138.81,139.13,138.79,138.93,26008.0,135.4082,135.7204,135.3887,135.5253,26008.0
2021-01-12 15:35:00,138.92,139.02,138.8,139.02,21614.0,135.5155,135.6131,135.3985,135.6131,21614.0
2021-01-12 15:40:00,139.01,139.24,139.01,139.21,20308.0,135.6033,135.8277,135.6033,135.7984,20308.0
2021-01-12 15:45:00,139.2,139.33,139.14,139.33,25655.0,135.7887,135.9155,135.7301,135.9155,25655.0
2021-01-12 15:50:00,139.35,139.35,139.12,139.15,48758.0,135.935,135.935,135.7106,135.7399,48758.0
2021-01-12 15:55:00,139.13,139.23,139.05,139.06,92611.0,135.7204,135.8179,135.6423,135.6521,92611.0
2021-01-13 09:30:00,138.37,138.95,135.22,135.56,170161.0,134.979,135.5448,131.9062,132.2379,170161.0
2021-01-13 09:35:00,135.59,135.7,134.63,134.91,117248.0,132.2671,132.3744,131.3307,131.6038,117248.0
2021-01-13 09:40:00,135.0,135.91,134.92,135.76,103176.0,131.6916,132.5793,131.6135,132.433,103176.0
2021-01-13 09:45:00,135.79,136.65,135.63,136.14,60248.0,132.4622,133.3011,132.3061,132.8036,60248.0
2021-01-13 09:50:00,136.24,137.27,136.13,136.95,56089.0,132.9012,133.906,132.7939,133.5938,56089.0
2021-01-13 09:55:00,136.96,137.24,136.69,136.88,45412.0,133.6036,133.8767,133.3402,133.5255,45412.0
2021-01-13 10:00:00,136.83,137.19,136.6,137.14,31352.0,133.4767,133.8279,133.2524,133.7791,31352.0
2021-01-13 10:05:00,137.11,137.46,136.98,137.46,25810.0,133.7499,134.0913,133.6231,134.0913,25810.0
2021-01-13 10:10:00,137.46,137.58,137.19,137.36,34214.0,134.0913,134.2084,133.8279,133.9937,34214.0
2021-01-13 10:15:00,137.41,137.46,137.02,137.02,27189.0,134.0425,134.0913,133.6621,133.6621,27189.0
2021-01-13 10:20:00,136.99,137.07,136.75,136.81,23298.0,133.6328,133.7109,133.3987,133.4572,23298.0
2021-01-13 10:25:00,136.77,136.8,136.58,136.74,23875.0,133.4182,133.4475,133.2329,133.3889,23875.0
2021-01-13 10:30:00,136.73,136.99,136.68,136.93,34408.0,133.3792,133.6328,133.3304,133.5743,34408.0
2021-01-13 10:35:00,136.96,137.03,136.88,136.93,18589.0,133.6036,133.6718,133.5255,133.5743,18589.0
2021-01-13 10:40:00,136.97,137.59,136.96,137.55,43110.0,133.6133,134.2181,133.6036,134.1791,43110.0
2021-01-13 10:45:00,137.59,137.82,137.41,137.82,42830.0,134.2181,134.4425,134.0425,134.4425,42830.0
2021-01-13 10:50:00,137.77,137.87,137.52,137.71,10911.0,134.3937,134.4913,134.1498,134.3352,10911.0
2021-01-13 10:55:00,137.68,137.74,137.46,137.51,14001.0,134.3059,134.3644,134.0913,134.1401,14001.0
2021-01-13 11:00:00,137.47,137.92,137.47,137.69,25814.0,134.1011,134.54,134.1011,134.3157,25814.0
2021-01-13 11:05:00,137.74,137.82,137.48,137.51,42317.0,134.3644,134.4425,134.1108,134.1401,42317.0
2021-01-13 11:10:00,137.53,137.89,137.53,137.71,13914.0,134.1596,134.5108,134.1596,134.3352,13914.0
2021-01-13 11:15:00,137.73,137.86,137.58,137.59,14838.0,134.3547,134.4815,134.2084,134.2181,14838.0
2021-01-13 11:20:00,137.62,137.71,137.5,137.59,17850.0,134.2474,134.3352,134.1303,134.2181,17850.0
2021-01-13 11:25:00,137.6,137.99,137.59,137.93,60165.0,134.2279,134.6083,134.2181,134.5498,60165.0
2021-01-13 11:30:00,137.93,137.93,137.48,137.53,23161.0,134.5498,134.5498,134.1108,134.1596,23161.0
2021-01-13 11:35:00,137.53,137.85,137.53,137.78,31842.0,134.1596,134.4717,134.1596,134.4035,31842.0
2021-01-13 11:40:00,137.82,138.0,137.75,137.8,13913.0,134.4425,134.6181,134.3742,134.423,13913.0
2021-01-13 11:45:00,137.8,137.84,137.69,137.8,9361.0,134.423,134.462,134.3157,134.423,9361.0
2021-01-13 11:50:00,137.81,137.81,137.52,137.64,27706.0,134.4327,134.4327,134.1498,134.2669,27706.0
2021-01-13 11:55:00,137.64,137.81,137.64,137.77,26726.0,134.2669,134.4327,134.2669,134.3937,26726.0
2021-01-13 12:00:00,137.77,138.03,137.73,137.78,32217.0,134.3937,134.6473,134.3547,134.4035,32217.0
2021-01-13 12:05:00,137.77,137.77,137.65,137.67,17458.0,134.3937,134.3937,134.2766,134.2962,17458.0
2021-01-13 12:10:00,137.68,137.73,137.54,137.55,15673.0,134.3059,134.3547,134.1693,134.1791,15673.0
2021-01-13 12:15:00,137.55,137.57,137.39,137.39,12955.0,134.1791,134.1986,134.023,134.023,12955.0
2021-01-13 12:20:00,137.41,137.45,137.24,137.29,18117.0,134.0425,134.0815,133.8767,133.9255,18117.0
2021-01-13 12:25:00,137.26,137.33,137.21,137.28,22511.0,133.8962,133.9645,133.8474,133.9157,22511.0
2021-01-13 12:30:00,137.28,137.41,137.09,137.09,13966.0,133.9157,134.0425,133.7304,133.7304,13966.0
2021-01-13 12:35:00,137.07,137.18,136.94,137.14,19158.0,133.7109,133.8182,133.584,133.7791,19158.0
2021-01-13 12:40:00,137.14,137.25,137.08,137.22,18763.0,133.7791,133.8864,133.7206,133.8572,18763.0
2021-01-13 12:45:00,137.23,137.24,136.94,136.94,16554.0,133.8669,133.8767,133.584,133.584,16554.0
2021-01-13 12:50:00,136.97,137.11,136.94,137.08,21987.0,133.6133,133.7499,133.584,133.7206,21987.0
2021-01-13 12:55:00,137.09,137.11,136.82,136.83,33213.0,133.7304,133.7499,133.467,133.4767,33213.0
2021-01-13 13:00:00,136.82,137.2,136.79,137.2,37740.0,133.467,133.8377,133.4377,133.8377,37740.0
2021-01-13 13:05:00,137.21,137.24,137.05,137.07,38261.0,133.8474,133.8767,133.6913,133.7109,38261.0
2021-01-13 13:10:00,137.08,137.14,136.89,136.89,19865.0,133.7206,133.7791,133.5353,133.5353,19865.0
2021-01-13 13:15:00,136.93,137.24,136.88,137.2,24627.0,133.5743,133.8767,133.5255,133.8377,24627.0
2021-01-13 13:20:00,137.24,137.24,137.05,137.1,11902.0,133.8767,133.8767,133.6913,133.7401,11902.0
2021-01-13 13:25:00,137.1,137.12,136.95,136.99,15255.0,133.7401,133.7596,133.5938,133.6328,15255.0
2021-01-13 13:30:00,137.0,137.05,136.77,136.84,17978.0,133.6426,133.6913,133.4182,133.4865,17978.0
2021-01-13 13:35:00,136.84,136.91,136.71,136.73,13648.0,133.4865,133.5548,133.3597,133.3792,13648.0
2021-01-13 13:40:00,136.75,136.79,136.65,136.73,40575.0,133.3987,133.4377,133.3011,133.3792,40575.0
2021-01-13 13:45:00,136.72,136.74,136.57,136.57,23059.0,133.3694,133.3889,133.2231,133.2231,23059.0
2021-01-13 13:50:00,136.58,136.79,136.52,136.73,29311.0,133.2329,133.4377,133.1743,133.3792,29311.0
2021-01-13 13:55:00,136.74,136.8,136.67,136.8,32765.0,133.3889,133.4475,133.3207,133.4475,32765.0
2021-01-13 14:00:00,136.8,136.94,136.71,136.72,43451.0,133.4475,133.584,133.3597,133.3694,43451.0
2021-01-13 14:05:00,136.71,136.74,136.53,136.59,20022.0,133.3597,133.3889,133.1841,133.2426,20022.0
2021-01-13 14:10:00,136.59,136.62,136.53,136.58,13592.0,133.2426,133.2719,133.1841,133.2329,13592.0
2021-01-13 14:15:00,136.59,136.62,136.38,136.39,38964.0,133.2426,133.2719,133.0378,133.0475,38964.0
2021-01-13 14:20:00,136.38,136.41,136.2,136.24,19746.0,133.0378,133.067,132.8622,132.9012,19746.0
2021-01-13 14:25:00,136.28,136.43,136.19,136.33,17285.0,132.9402,133.0865,132.8524,132.989,17285.0
2021-01-13 14:30:00,136.33,136.34,136.19,136.22,12766.0,132.989,132.9987,132.8524,132.8817,12766.0
2021-01-13 14:35:00,136.27,136.43,136.24,136.41,19824.0,132.9305,133.0865,132.9012,133.067,19824.0
2021-01-13 14:40:00,136.37,136.42,136.25,136.28,17339.0,133.028,133.0768,132.911,132.9402,17339.0
2021-01-13 14:45:00,136.32,136.33,136.23,136.23,12068.0,132.9792,132.989,132.8914,132.8914,12068.0
2021-01-13 14:50:00,136.2,136.4,136.2,136.4,13519.0,132.8622,133.0573,132.8622,133.0573,13519.0
2021-01-13 14:55:00,136.38,136.45,136.3,136.4,22583.0,133.0378,133.1061,132.9597,133.0573,22583.0
2021-01-13 15:00:00,136.41,136.43,136.33,136.37,21217.0,133.067,133.0865,132.989,133.028,21217.0
2021-01-13 15:05:00,136.4,136.42,136.24,136.28,22537.0,133.0573,133.0768,132.9012,132.9402,22537.0
2021-01-13 15:10:00,136.28,136.38,136.25,136.32,18166.0,132.9402,133.0378,132.911,132.9792,18166.0
2021-01-13 15:15:00,136.3,136.39,136.21,136.24,25671.0,132.9597,133.0475,132.8719,132.9012,25671.0
2021-01-13 15:20:00,136.25,136.27,136.04,136.16,22169.0,132.911,132.9305,132.7061,132.8232,22169.0
2021-01-13 15:25:00,136.21,136.23,136.03,136.08,24801.0,132.8719,132.8914,132.6963,132.7451,24801.0
2021-01-13 15:30:00,136.12,136.25,135.98,136.07,45826.0,132.7841,132.911,132.6476,132.7354,45826.0
2021-01-13 15:35:00,136.08,136.12,135.96,136.12,57155.0,132.7451,132.7841,132.6281,132.7841,57155.0
2021-01-13 15:40:00,136.13,136.27,136.13,136.18,45128.0,132.7939,132.9305,132.7939,132.8427,45128.0
2021-01-13 15:45:00,136.16,136.18,135.94,136.04,72729.0,132.8232,132.8427,132.6085,132.7061,72729.0
2021-01-13 15:50:00,136.05,136.33,135.95,136.19,82189.0,132.7159,132.989,132.6183,132.8524,82189.0
2021-01-13 15:55:00,136.21,136.43,136.15,136.35,107624.0,132.8719,133.0865,132.8134,133.0085,107624.0
2021-01-14 09:30:00,136.78,138.29,136.6,137.77,105980.0,133.428,134.901,133.2524,134.3937,105980.0
2021-01-14 09:35:00,137.75,138.32,137.48,137.48,82674.0,134.3742,134.9302,134.1108,134.1108,82674.0
2021-01-14 09:40:00,137.51,137.68,136.96,137.23,39346.0,134.1401,134.3059,133.6036,133.8669,39346.0
2021-01-14 09:45:00,137.26,137.41,137.05,137.19,32150.0,133.8962,134.0425,133.6913,133.8279,32150.0
2021-01-14 09:50:00,137.19,137.33,136.92,136.97,28555.0,133.8279,133.9645,133.5645,133.6133,28555.0
2021-01-14 09:55:00,136.94,137.13,136.89,136.92,23089.0,133.584,133.7694,133.5353,133.5645,23089.0
2021-01-14 10:00:00,136.89,136.96,136.65,136.67,24877.0,133.5353,133.6036,133.3011,133.3207,24877.0
2021-01-14 10:05:00,136.66,136.86,136.54,136.54,18517.0,133.3109,133.506,133.1938,133.1938,18517.0
2021-01-14 10:10:00,136.59,136.6,136.26,136.34,19604.0,133.2426,133.2524,132.9207,132.9987,19604.0
2021-01-14 10:15:00,136.34,136.85,136.27,136.83,30263.0,132.9987,133.4962,132.9305,133.4767,30263.0
2021-01-14 10:20:00,136.83,137.13,136.79,137.09,21554.0,133.4767,133.7694,133.4377,133.7304,21554.0
2021-01-14 10:25:00,137.06,137.09,136.74,136.89,14370.0,133.7011,133.7304,133.3889,133.5353,14370.0
2021-01-14 10:30:00,136.91,137.08,136.83,136.83,19940.0,133.5548,133.7206,133.4767,133.4767,19940.0
2021-01-14 10:35:00,136.86,136.86,136.66,136.81,22193.0,133.506,133.506,133.3109,133.4572,22193.0
2021-01-14 10:40:00,136.81,136.98,136.8,136.9,22735.0,133.4572,133.6231,133.4475,133.545,22735.0
2021-01-14 10:45:00,136.92,137.24,136.92,137.17,15734.0,133.5645,133.8767,133.5645,133.8084,15734.0
2021-01-14 10:50:00,137.18,137.27,137.14,137.18,12222.0,133.8182,133.906,133.7791,133.8182,12222.0
2021-01-14 10:55:00,137.18,137.18,137.04,137.05,11904.0,133.8182,133.8182,133.6816,133.6913,11904.0
2021-01-14 11:00:00,137.05,137.05,136.62,136.72,46692.0,133.6913,133.6913,133.2719,133.3694,46692.0
2021-01-14 11:05:00,136.72,137.07,136.72,137.05,11365.0,133.3694,133.7109,133.3694,133.6913,11365.0
2021-01-14 11:10:00,137.02,137.21,136.98,137.13,11067.0,133.6621,133.8474,133.6231,133.7694,11067.0
2021-01-14 11:15:00,137.13,137.13,136.96,136.99,13088.0,133.7694,133.7694,133.6036,133.6328,13088.0
2021-01-14 11:20:00,137.0,137.03,136.84,136.86,10135.0,133.6426,133.6718,133.4865,133.506,10135.0
2021-01-14 11:25:00,136.81,136.92,136.78,136.84,11559.0,133.4572,133.5645,133.428,133.4865,11559.0
2021-01-14 11:30:00,136.84,136.89,136.44,136.44,14018.0,133.4865,133.5353,133.0963,133.0963,14018.0
2021-01-14 11:35:00,136.44,136.49,136.13,136.16,20831.0,133.0963,133.1451,132.7939,132.8232,20831.0
2021-01-14 11:40:00,136.16,136.52,136.14,136.52,449709.0,132.8232,133.1743,132.8036,133.1743,449709.0
2021-01-14 11:45:00,136.52,136.79,136.52,136.57,17055.0,133.1743,133.4377,133.1743,133.2231,17055.0
2021-01-14 11:50:00,136.57,136.57,136.21,136.24,17695.0,133.2231,133.2231,132.8719,132.9012,17695.0
2021-01-14 11:55:00,136.24,136.65,136.23,136.59,11919.0,132.9012,133.3011,132.8914,133.2426,11919.0
2021-01-14 12:00:00,136.57,136.73,136.47,136.7,10020.0,133.2231,133.3792,133.1256,133.3499,10020.0
2021-01-14 12:05:00,136.7,136.87,136.61,136.8,8446.0,133.3499,133.5158,133.2621,133.4475,8446.0
2021-01-14 12:10:00,136.76,137.05,136.73,137.05,12996.0,133.4085,133.6913,133.3792,133.6913,12996.0
2021-01-14 12:15:00,137.04,137.05,136.89,136.96,10418.0,133.6816,133.6913,133.5353,133.6036,10418.0
2021-01-14 12:20:00,136.99,137.05,136.86,136.93,13386.0,133.6328,133.6913,133.506,133.5743,13386.0
2021-01-14 12:25:00,136.92,136.93,136.82,136.84,6762.0,133.5645,133.5743,133.467,133.4865,6762.0
2021-01-14 12:30:00,136.84,136.99,136.8,136.87,8426.0,133.4865,133.6328,133.4475,133.5158,8426.0
2021-01-14 12:35:00,136.85,136.96,136.83,136.93,5673.0,133.4962,133.6036,133.4767,133.5743,5673.0
2021-01-14 12:40:00,136.86,136.9,136.69,136.74,35698.0,133.506,133.545,133.3402,133.3889,35698.0
2021-01-14 12:45:00,136.74,136.8,136.69,136.7,18509.0,133.3889,133.4475,133.3402,133.3499,18509.0
2021-01-14 12:50:00,136.69,136.75,136.6,136.66,25674.0,133.3402,133.3987,133.2524,133.3109,25674.0
2021-01-14 12:55:00,136.69,136.7,136.59,136.62,20744.0,133.3402,133.3499,133.2426,133.2719,20744.0
2021-01-14 13:00:00,136.61,136.72,136.57,136.69,10056.0,133.2621,133.3694,133.2231,133.3402,10056.0
2021-01-14 13:05:00,136.71,136.87,136.67,136.87,8180.0,133.3597,133.5158,133.3207,133.5158,8180.0
2021-01-14 13:10:00,136.89,136.94,136.82,136.9,7607.0,133.5353,133.584,133.467,133.545,7607.0
2021-01-14 13:15:00,136.88,136.88,136.68,136.68,10926.0,133.5255,133.5255,133.3304,133.3304,10926.0
2021-01-14 13:20:00,136.68,136.76,136.6,136.62,8558.0,133.3304,133.4085,133.2524,133.2719,8558.0
2021-01-14 13:25:00,136.62,136.64,136.54,136.56,10508.0,133.2719,133.2914,133.1938,133.2134,10508.0
2021-01-14 13:30:00,136.54,136.57,136.45,136.45,10028.0,133.1938,133.2231,133.1061,133.1061,10028.0
2021-01-14 13:35:00,136.47,136.6,136.37,136.56,18604.0,133.1256,133.2524,133.028,133.2134,18604.0
2021-01-14 13:40:00,136.56,136.71,136.55,136.64,17039.0,133.2134,133.3597,133.2036,133.2914,17039.0
2021-01-14 13:45:00,136.64,136.74,136.61,136.73,9480.0,133.2914,133.3889,133.2621,133.3792,9480.0
2021-01-14 13:50:00,136.7,136.74,136.55,136.55,15503.0,133.3499,133.3889,133.2036,133.2036,15503.0
2021-01-14 13:55:00,136.57,136.78,136.57,136.72,8239.0,133.2231,133.428,133.2231,133.3694,8239.0
2021-01-14 14:00:00,136.71,136.99,136.7,136.93,13166.0,133.3597,133.6328,133.3499,133.5743,13166.0
2021-01-14 14:05:00,136.93,136.93,136.81,136.82,12393.0,133.5743,133.5743,133.4572,133.467,12393.0
2021-01-14 14:10:00,136.83,136.83,136.66,136.7,7740.0,133.4767,133.4767,133.3109,133.3499,7740.0
2021-01-14 14:15:00,136.72,136.95,136.68,136.95,15211.0,133.3694,133.5938,133.3304,133.5938,15211.0
2021-01-14 14:20:00,136.94,136.98,136.82,136.9,18265.0,133.584,133.6231,133.467,133.545,18265.0
2021-01-14 14:25:00,136.91,137.12,136.9,137.12,13644.0,133.5548,133.7596,133.545,133.7596,13644.0
2021-01-14 14:30:00,137.12,137.26,137.12,137.19,13791.0,133.7596,133.8962,133.7596,133.8279,13791.0
2021-01-14 14:35:00,137.2,137.52,137.2,137.52,16084.0,133.8377,134.1498,133.8377,134.1498,16084.0
2021-01-14 14:40:00,137.53,137.89,137.52,137.89,25723.0,134.1596,134.5108,134.1498,134.5108,25723.0
2021-01-14 14:45:00,137.86,137.93,137.66,137.72,15038.0,134.4815,134.5498,134.2864,134.3449,15038.0
2021-01-14 14:50:00,137.72,137.9,137.65,137.83,19232.0,134.3449,134.5205,134.2766,134.4522,19232.0
2021-01-14 14:55:00,137.83,137.98,137.75,137.96,20008.0,134.4522,134.5986,134.3742,134.579,20008.0
2021-01-14 15:00:00,137.98,138.6,137.96,138.54,55067.0,134.5986,135.2034,134.579,135.1448,55067.0
2021-01-14 15:05:00,138.52,138.77,138.34,138.77,20334.0,135.1253,135.3692,134.9497,135.3692,20334.0
2021-01-14 15:10:00,138.76,138.77,138.52,138.66,43230.0,135.3594,135.3692,135.1253,135.2619,43230.0
2021-01-14 15:15:00,138.66,138.72,138.3,138.35,39562.0,135.2619,135.3204,134.9107,134.9595,39562.0
2021-01-14 15:20:00,138.34,138.53,138.19,138.3,32596.0,134.9497,135.1351,134.8034,134.9107,32596.0
2021-01-14 15:25:00,138.29,138.53,138.13,138.48,21514.0,134.901,135.1351,134.7449,135.0863,21514.0
2021-01-14 15:30:00,138.53,138.71,138.33,138.69,40987.0,135.1351,135.3107,134.94,135.2912,40987.0
2021-01-14 15:35:00,138.69,138.96,138.67,138.87,54586.0,135.2912,135.5545,135.2716,135.4667,54586.0
2021-01-14 15:40:00,138.85,139.23,138.8,139.23,53400.0,135.4472,135.8179,135.3985,135.8179,53400.0
2021-01-14 15:45:00,139.22,139.35,138.93,139.01,108286.0,135.8082,135.935,135.5253,135.6033,108286.0
2021-01-14 15:50:00,139.0,139.38,138.83,139.23,101603.0,135.5936,135.9642,135.4277,135.8179,101603.0
2021-01-14 15:55:00,139.21,139.21,138.86,138.94,185414.0,135.7984,135.7984,135.457,135.535,185414.0
2021-01-15 09:30:00,139.32,139.98,139.02,139.55,180527.0,135.9057,136.5495,135.6131,136.1301,180527.0
2021-01-15 09:35:00,139.59,139.98,139.59,139.73,19019.0,136.1691,136.5495,136.1691,136.3057,19019.0
2021-01-15 09:40:00,139.75,140.1,139.34,139.58,19932.0,136.3252,136.6666,135.9252,136.1593,19932.0
2021-01-15 09:45:00,139.64,140.09,139.52,140.04,23093.0,136.2179,136.6568,136.1008,136.6081,23093.0
2021-01-15 09:50:00,140.03,140.5,140.0,140.16,26398.0,136.5983,137.0568,136.5691,136.7251,26398.0
2021-01-15 09:55:00,140.21,140.52,140.07,140.52,19482.0,136.7739,137.0763,136.6373,137.0763,19482.0
2021-01-15 10:00:00,140.52,140.66,139.84,139.84,22692.0,137.0763,137.2129,136.413,136.413,22692.0
2021-01-15 10:05:00,139.84,139.84,139.23,139.23,11452.0,136.413,136.413,135.8179,135.8179,11452.0
2021-01-15 10:10:00,139.13,139.25,139.0,139.0,7794.0,135.7204,135.8374,135.5936,135.5936,7794.0
2021-01-15 10:15:00,139.06,139.28,138.39,138.39,15129.0,135.6521,135.8667,134.9985,134.9985,15129.0
2021-01-15 10:20:00,138.5,138.6,138.24,138.53,14257.0,135.1058,135.2034,134.8522,135.1351,14257.0
2021-01-15 10:25:00,138.44,138.86,138.4,138.67,12644.0,135.0473,135.457,135.0083,135.2716,12644.0
2021-01-15 10:30:00,138.69,139.48,138.69,139.46,8174.0,135.2912,136.0618,135.2912,136.0423,8174.0
2021-01-15 10:35:00,139.43,139.47,139.25,139.36,13115.0,136.013,136.052,135.8374,135.9447,13115.0
2021-01-15 10:40:00,139.38,139.47,139.34,139.37,18661.0,135.9642,136.052,135.9252,135.9545,18661.0
2021-01-15 10:45:00,139.37,139.39,139.1,139.31,15524.0,135.9545,135.974,135.6911,135.896,15524.0
2021-01-15 10:50:00,139.27,139.42,139.07,139.07,8905.0,135.8569,136.0033,135.6618,135.6618,8905.0
2021-01-15 10:55:00,138.92,139.04,138.52,138.55,12456.0,135.5155,135.6326,135.1253,135.1546,12456.0
2021-01-15 11:00:00,138.55,138.6,138.18,138.21,16421.0,135.1546,135.2034,134.7937,134.8229,16421.0
2021-01-15 11:05:00,138.12,138.26,137.91,138.26,16807.0,134.7351,134.8717,134.5303,134.8717,16807.0
2021-01-15 11:10:00,138.35,138.67,138.29,138.67,6504.0,134.9595,135.2716,134.901,135.2716,6504.0
2021-01-15 11:15:00,138.69,139.1,138.55,139.1,8982.0,135.2912,135.6911,135.1546,135.6911,8982.0
2021-01-15 11:20:00,139.16,139.44,139.16,139.36,8376.0,135.7496,136.0228,135.7496,135.9447,8376.0
2021-01-15 11:25:00,139.36,139.87,139.36,139.68,13726.0,135.9447,136.4422,135.9447,136.2569,13726.0
2021-01-15 11:30:00,139.75,139.9,139.56,139.79,15789.0,136.3252,136.4715,136.1398,136.3642,15789.0
2021-01-15 11:35:00,139.81,140.08,139.79,139.94,18597.0,136.3837,136.6471,136.3642,136.5105,18597.0
2021-01-15 11:40:00,140.0,140.04,139.8,139.88,7010.0,136.5691,136.6081,136.374,136.452,7010.0
2021-01-15 11:45:00,139.87,139.9,139.68,139.72,9207.0,136.4422,136.4715,136.2569,136.2959,9207.0
2021-01-15 11:50:00,139.72,139.78,139.54,139.6,7400.0,136.2959,136.3544,136.1203,136.1789,7400.0
2021-01-15 11:55:00,139.64,139.77,139.61,139.68,4466.0,136.2179,136.3447,136.1886,136.2569,4466.0
2021-01-15 12:00:00,139.64,139.81,139.62,139.81,4248.0,136.2179,136.3837,136.1984,136.3837,4248.0
2021-01-15 12:05:00,139.83,139.88,139.68,139.71,9085.0,136.4032,136.452,136.2569,136.2862,9085.0
2021-01-15 12:10:00,139.68,139.82,139.57,139.67,7823.0,136.2569,136.3935,136.1496,136.2471,7823.0
2021-01-15 12:15:00,139.71,139.83,139.71,139.74,6198.0,136.2862,136.4032,136.2862,136.3154,6198.0
2021-01-15 12:20:00,139.71,139.71,139.31,139.42,6569.0,136.2862,136.2862,135.896,136.0033,6569.0
2021-01-15 12:25:00,139.44,139.56,139.39,139.55,6950.0,136.0228,136.1398,135.974,136.1301,6950.0
2021-01-15 12:30:00,139.53,139.56,139.44,139.44,3004.0,136.1106,136.1398,136.0228,136.0228,3004.0
2021-01-15 12:35:00,139.42,139.62,139.4,139.47,9735.0,136.0033,136.1984,135.9838,136.052,9735.0
2021-01-15 12:40:00,139.42,139.58,139.42,139.49,4488.0,136.0033,136.1593,136.0033,136.0716,4488.0
2021-01-15 12:45:00,139.46,139.54,139.44,139.45,4556.0,136.0423,136.1203,136.0228,136.0325,4556.0
2021-01-15 12:50:00,139.43,139.62,139.37,139.53,6405.0,136.013,136.1984,135.9545,136.1106,6405.0
2021-01-15 12:55:00,139.51,139.61,139.39,139.59,7643.0,136.0911,136.1886,135.974,136.1691,7643.0
2021-01-15 13:00:00,139.58,139.63,139.35,139.36,6535.0,136.1593,136.2081,135.935,135.9447,6535.0
2021-01-15 13:05:00,139.34,139.44,139.34,139.35,7247.0,135.9252,136.0228,135.9252,135.935,7247.0
2021-01-15 13:10:00,139.33,139.55,139.29,139.55,6716.0,135.9155,136.1301,135.8765,136.1301,6716.0
2021-01-15 13:15:00,139.52,139.84,139.52,139.69,19332.0,136.1008,136.413,136.1008,136.2666,19332.0
2021-01-15 13:20:00,139.69,139.89,139.69,139.88,8458.0,136.2666,136.4617,136.2666,136.452,8458.0
2021-01-15 13:25:00,139.92,139.93,139.68,139.68,6374.0,136.491,136.5008,136.2569,136.2569,6374.0
2021-01-15 13:30:00,139.73,139.84,139.51,139.64,8394.0,136.3057,136.413,136.0911,136.2179,8394.0
2021-01-15 13:35:00,139.67,139.77,139.63,139.68,4350.0,136.2471,136.3447,136.2081,136.2569,4350.0
2021-01-15 13:40:00,139.69,139.73,139.61,139.62,4106.0,136.2666,136.3057,136.1886,136.1984,4106.0
2021-01-15 13:45:00,139.7,139.78,139.68,139.72,4767.0,136.2764,136.3544,136.2569,136.2959,4767.0
2021-01-15 13:50:00,139.72,139.86,139.67,139.78,4798.0,136.2959,136.4325,136.2471,136.3544,4798.0
2021-01-15 13:55:00,139.81,139.84,139.72,139.8,5800.0,136.3837,136.413,136.2959,136.374,5800.0
2021-01-15 14:00:00,139.83,140.04,139.81,139.99,7809.0,136.4032,136.6081,136.3837,136.5593,7809.0
2021-01-15 14:05:00,140.02,140.06,139.77,139.77,6026.0,136.5886,136.6276,136.3447,136.3447,6026.0
2021-01-15 14:10:00,139.76,139.86,139.73,139.83,7675.0,136.3349,136.4325,136.3057,136.4032,7675.0
2021-01-15 14:15:00,139.83,139.83,139.61,139.71,13351.0,136.4032,136.4032,136.1886,136.2862,13351.0
2021-01-15 14:20:00,139.72,139.73,139.59,139.69,12774.0,136.2959,136.3057,136.1691,136.2666,12774.0
2021-01-15 14:25:00,139.66,139.68,139.52,139.52,5622.0,136.2374,136.2569,136.1008,136.1008,5622.0
2021-01-15 14:30:00,139.5,139.58,139.41,139.5,17118.0,136.0813,136.1593,135.9935,136.0813,17118.0
2021-01-15 14:35:00,139.49,139.52,139.29,139.36,23419.0,136.0716,136.1008,135.8765,135.9447,23419.0
2021-01-15 14:40:00,139.37,139.49,139.32,139.47,3823.0,135.9545,136.0716,135.9057,136.052,3823.0
2021-01-15 14:45:00,139.49,139.51,139.42,139.43,9472.0,136.0716,136.0911,136.0033,136.013,9472.0
2021-01-15 14:50:00,139.42,139.42,138.87,139.03,11355.0,136.0033,136.0033,135.4667,135.6228,11355.0
2021-01-15 14:55:00,139.05,139.05,138.92,138.92,7861.0,135.6423,135.6423,135.5155,135.5155,7861.0
2021-01-15 15:00:00,138.95,139.08,138.92,138.98,9493.0,135.5448,135.6716,135.5155,135.574,9493.0
2021-01-15 15:05:00,138.96,139.04,138.86,139.02,7995.0,135.5545,135.6326,135.457,135.6131,7995.0
2021-01-15 15:10:00,139.05,139.26,139.03,139.18,24681.0,135.6423,135.8472,135.6228,135.7691,24681.0
2021-01-15 15:15:00,139.23,139.33,139.21,139.24,22910.0,135.8179,135.9155,135.7984,135.8277,22910.0
2021-01-15 15:20:00,139.23,139.28,139.2,139.26,9808.0,135.8179,135.8667,135.7887,135.8472,9808.0
2021-01-15 15:25:00,139.26,139.27,139.2,139.23,12063.0,135.8472,135.8569,135.7887,135.8179,12063.0
2021-01-15 15:30:00,139.25,139.27,139.15,139.22,15651.0,135.8374,135.8569,135.7399,135.8082,15651.0
2021-01-15 15:35:00,139.21,139.29,139.13,139.14,28891.0,135.7984,135.8765,135.7204,135.7301,28891.0
2021-01-15 15:40:00,139.16,139.43,139.06,139.08,21136.0,135.7496,136.013,135.6521,135.6716,21136.0
2021-01-15 15:45:00,139.08,139.09,138.9,138.95,41071.0,135.6716,135.6814,135.496,135.5448,41071.0
2021-01-15 15:50:00,138.93,139.19,138.85,139.05,88011.0,135.5253,135.7789,135.4472,135.6423,88011.0
2021-01-15 15:55:00,139.05,139.18,138.98,139.0,101835.0,135.6423,135.7691,135.574,135.5936,101835.0
2021-01-19 09:30:00,139.41,139.83,138.76,139.28,94966.0,135.9935,136.4032,135.3594,135.8667,94966.0
2021-01-19 09:35:00,139.24,139.38,138.72,138.97,64539.0,135.8277,135.9642,135.3204,135.5643,64539.0
2021-01-19 09:40:00,138.98,139.06,138.44,138.56,22613.0,135.574,135.6521,135.0473,135.1643,22613.0
2021-01-19 09:45:00,138.38,138.67,138.0,138.45,46271.0,134.9888,135.2716,134.6181,135.057,46271.0
2021-01-19 09:50:00,138.53,139.4,138.53,139.01,26723.0,135.1351,135.9838,135.1351,135.6033,26723.0
2021-01-19 09:55:00,139.06,139.31,138.86,139.2,19875.0,135.6521,135.896,135.457,135.7887,19875.0
2021-01-19 10:00:00,139.22,139.94,139.22,139.93,17400.0,135.8082,136.5105,135.8082,136.5008,17400.0
2021-01-19 10:05:00,139.98,140.22,139.83,140.22,17305.0,136.5495,136.7837,136.4032,136.7837,17305.0
2021-01-19 10:10:00,140.11,140.18,139.8,140.12,18665.0,136.6764,136.7446,136.374,136.6861,18665.0
2021-01-19 10:15:00,140.13,140.14,139.62,139.75,11745.0,136.6959,136.7056,136.1984,136.3252,11745.0
2021-01-19 10:20:00,139.76,139.91,139.56,139.78,9240.0,136.3349,136.4813,136.1398,136.3544,9240.0
2021-01-19 10:25:00,139.67,139.95,139.66,139.81,14482.0,136.2471,136.5203,136.2374,136.3837,14482.0
2021-01-19 10:30:00,139.81,139.81,139.39,139.58,19205.0,136.3837,136.3837,135.974,136.1593,19205.0
2021-01-19 10:35:00,139.56,139.56,139.09,139.44,9945.0,136.1398,136.1398,135.6814,136.0228,9945.0
2021-01-19 10:40:00,139.44,139.65,139.37,139.63,12668.0,136.0228,136.2276,135.9545,136.2081,12668.0
2021-01-19 10:45:00,139.63,139.8,139.62,139.72,17971.0,136.2081,136.374,136.1984,136.2959,17971.0
2021-01-19 10:50:00,139.73,139.76,139.54,139.54,16927.0,136.3057,136.3349,136.1203,136.1203,16927.0
2021-01-19 10:55:00,139.55,139.59,139.24,139.53,18325.0,136.1301,136.1691,135.8277,136.1106,18325.0
2021-01-19 11:00:00,139.54,139.73,139.23,139.23,20117.0,136.1203,136.3057,135.8179,135.8179,20117.0
2021-01-19 11:05:00,139.24,139.49,139.04,139.35,13248.0,135.8277,136.0716,135.6326,135.935,13248.0
2021-01-19 11:10:00,139.37,139.42,139.14,139.14,7521.0,135.9545,136.0033,135.7301,135.7301,7521.0
2021-01-19 11:15:00,139.06,139.3,138.99,138.99,13337.0,135.6521,135.8862,135.5838,135.5838,13337.0
2021-01-19 11:20:00,138.98,139.37,138.97,139.08,19278.0,135.574,135.9545,135.5643,135.6716,19278.0
2021-01-19 11:25:00,139.12,139.19,138.95,139.06,21290.0,135.7106,135.7789,135.5448,135.6521,21290.0
2021-01-19 11:30:00,139.04,139.15,138.8,138.9,18117.0,135.6326,135.7399,135.3985,135.496,18117.0
2021-01-19 11:35:00,138.9,138.9,138.6,138.84,13586.0,135.496,135.496,135.2034,135.4375,13586.0
2021-01-19 11:40:00,138.89,139.05,138.82,138.95,9279.0,135.4863,135.6423,135.418,135.5448,9279.0
2021-01-19 11:45:00,138.98,139.06,138.89,138.99,14226.0,135.574,135.6521,135.4863,135.5838,14226.0
2021-01-19 11:50:00,139.02,139.19,138.96,138.98,13432.0,135.6131,135.7789,135.5545,135.574,13432.0
2021-01-19 11:55:00,138.99,139.35,138.99,139.31,20272.0,135.5838,135.935,135.5838,135.896,20272.0
2021-01-19 12:00:00,139.35,139.68,139.22,139.66,29105.0,135.935,136.2569,135.8082,136.2374,29105.0
2021-01-19 12:05:00,139.62,139.67,139.49,139.6,17838.0,136.1984,136.2471,136.0716,136.1789,17838.0
2021-01-19 12:10:00,139.59,139.75,139.54,139.73,14222.0,136.1691,136.3252,136.1203,136.3057,14222.0
2021-01-19 12:15:00,139.75,139.77,139.44,139.48,17114.0,136.3252,136.3447,136.0228,136.0618,17114.0
2021-01-19 12:20:00,139.45,143.0,139.36,140.36,204860.0,136.0325,139.4955,135.9447,136.9202,204860.0
2021-01-19 12:25:00,140.39,140.52,140.24,140.43,21536.0,136.9495,137.0763,136.8032,136.9885,21536.0
2021-01-19 12:30:00,140.54,141.0,140.54,140.84,20891.0,137.0958,137.5445,137.0958,137.3885,20891.0
2021-01-19 12:35:00,140.84,140.93,140.66,140.84,29148.0,137.3885,137.4763,137.2129,137.3885,29148.0
2021-01-19 12:40:00,140.74,140.79,140.62,140.67,10100.0,137.2909,137.3397,137.1739,137.2226,10100.0
2021-01-19 12:45:00,140.69,140.73,140.39,140.39,10425.0,137.2421,137.2812,136.9495,136.9495,10425.0
2021-01-19 12:50:00,140.39,140.4,140.06,140.11,16017.0,136.9495,136.9592,136.6276,136.6764,16017.0
2021-01-19 12:55:00,140.17,140.25,140.08,140.25,16219.0,136.7349,136.8129,136.6471,136.8129,16219.0
2021-01-19 13:00:00,140.24,140.43,140.2,140.43,13993.0,136.8032,136.9885,136.7642,136.9885,13993.0
2021-01-19 13:05:00,140.42,140.61,140.4,140.57,11857.0,136.9788,137.1641,136.9592,137.1251,11857.0
2021-01-19 13:10:00,140.58,140.62,140.33,140.36,10515.0,137.1348,137.1739,136.891,136.9202,10515.0
2021-01-19 13:15:00,140.33,140.36,140.14,140.28,10464.0,136.891,136.9202,136.7056,136.8422,10464.0
2021-01-19 13:20:00,140.31,140.46,140.29,140.41,10254.0,136.8715,137.0178,136.8519,136.969,10254.0
2021-01-19 13:25:00,140.41,140.45,140.16,140.25,12086.0,136.969,137.008,136.7251,136.8129,12086.0
2021-01-19 13:30:00,140.25,140.34,140.15,140.33,12338.0,136.8129,136.9007,136.7154,136.891,12338.0
2021-01-19 13:35:00,140.37,140.58,140.37,140.53,12760.0,136.93,137.1348,136.93,137.0861,12760.0
2021-01-19 13:40:00,140.55,140.69,140.47,140.69,15418.0,137.1056,137.2421,137.0275,137.2421,15418.0
2021-01-19 13:45:00,140.69,140.75,140.42,140.42,9628.0,137.2421,137.3007,136.9788,136.9788,9628.0
2021-01-19 13:50:00,140.46,140.71,140.45,140.7,11335.0,137.0178,137.2617,137.008,137.2519,11335.0
2021-01-19 13:55:00,140.72,140.72,140.61,140.71,10971.0,137.2714,137.2714,137.1641,137.2617,10971.0
2021-01-19 14:00:00,140.71,140.76,140.6,140.72,6049.0,137.2617,137.3104,137.1543,137.2714,6049.0
2021-01-19 14:05:00,140.72,140.83,140.67,140.8,11705.0,137.2714,137.3787,137.2226,137.3494,11705.0
2021-01-19 14:10:00,140.85,141.06,140.84,140.95,8446.0,137.3982,137.6031,137.3885,137.4958,8446.0
2021-01-19 14:15:00,140.97,141.05,140.92,140.96,8597.0,137.5153,137.5933,137.4665,137.5055,8597.0
2021-01-19 14:20:00,141.0,141.08,140.95,141.02,24345.0,137.5445,137.6226,137.4958,137.5641,24345.0
2021-01-19 14:25:00,141.03,141.11,140.95,141.0,8261.0,137.5738,137.6518,137.4958,137.5445,8261.0
2021-01-19 14:30:00,141.01,141.05,140.86,140.89,7570.0,137.5543,137.5933,137.408,137.4372,7570.0
2021-01-19 14:35:00,140.9,141.01,140.86,140.96,7001.0,137.447,137.5543,137.408,137.5055,7001.0
2021-01-19 14:40:00,140.97,141.07,140.86,140.89,9427.0,137.5153,137.6128,137.408,137.4372,9427.0
2021-01-19 14:45:00,140.89,141.1,140.86,141.08,12083.0,137.4372,137.6421,137.408,137.6226,12083.0
2021-01-19 14:50:00,141.09,141.11,140.99,141.02,7766.0,137.6323,137.6518,137.5348,137.5641,7766.0
2021-01-19 14:55:00,141.0,141.01,140.93,140.98,8341.0,137.5445,137.5543,137.4763,137.525,8341.0
2021-01-19 15:00:00,140.97,141.22,140.97,141.0,19031.0,137.5153,137.7592,137.5153,137.5445,19031.0
2021-01-19 15:05:00,141.0,141.26,140.97,141.2,18463.0,137.5445,137.7982,137.5153,137.7396,18463.0
2021-01-19 15:10:00,141.22,141.39,141.18,141.36,5602.0,137.7592,137.925,137.7201,137.8957,5602.0
2021-01-19 15:15:00,141.36,141.48,141.3,141.37,11332.0,137.8957,138.0128,137.8372,137.9055,11332.0
2021-01-19 15:20:00,141.34,141.35,141.14,141.28,9918.0,137.8762,137.886,137.6811,137.8177,9918.0
2021-01-19 15:25:00,141.28,141.29,141.08,141.14,18449.0,137.8177,137.8274,137.6226,137.6811,18449.0
2021-01-19 15:30:00,141.14,141.28,141.05,141.14,23108.0,137.6811,137.8177,137.5933,137.6811,23108.0
2021-01-19 15:35:00,141.14,141.2,140.96,141.12,29204.0,137.6811,137.7396,137.5055,137.6616,29204.0
2021-01-19 15:40:00,141.12,141.3,141.06,141.25,23455.0,137.6616,137.8372,137.6031,137.7884,23455.0
2021-01-19 15:45:00,141.21,141.21,140.98,141.11,24182.0,137.7494,137.7494,137.525,137.6518,24182.0
2021-01-19 15:50:00,141.07,141.31,141.02,141.19,58790.0,137.6128,137.8469,137.5641,137.7299,58790.0
2021-01-19 15:55:00,141.25,141.52,141.22,141.44,112286.0,137.7884,138.0518,137.7592,137.9738,112286.0
2021-01-20 09:30:00,141.98,142.8,141.79,142.49,88587.0,138.5005,139.3004,138.3152,138.998,88587.0
2021-01-20 09:35:00,142.49,143.33,142.33,143.24,53954.0,138.998,139.8174,138.842,139.7296,53954.0
2021-01-20 09:40:00,143.24,143.3,142.81,142.92,53950.0,139.7296,139.7882,139.3102,139.4175,53950.0
2021-01-20 09:45:00,142.92,143.33,142.74,143.23,40256.0,139.4175,139.8174,139.2419,139.7199,40256.0
2021-01-20 09:50:00,143.23,143.4,142.85,143.2,29902.0,139.7199,139.8857,139.3492,139.6906,29902.0
2021-01-20 09:55:00,143.15,143.35,142.91,142.99,26807.0,139.6419,139.837,139.4077,139.4858,26807.0
2021-01-20 10:00:00,143.02,143.3,142.97,143.11,19002.0,139.515,139.7882,139.4663,139.6028,19002.0
2021-01-20 10:05:00,143.1,143.26,143.01,143.13,13783.0,139.5931,139.7492,139.5053,139.6223,13783.0
2021-01-20 10:10:00,143.11,143.47,143.11,143.17,36776.0,139.6028,139.954,139.6028,139.6614,36776.0
2021-01-20 10:15:00,143.16,143.3,143.05,143.2,14757.0,139.6516,139.7882,139.5443,139.6906,14757.0
2021-01-20 10:20:00,143.18,143.53,143.17,143.51,28319.0,139.6711,140.0125,139.6614,139.993,28319.0
2021-01-20 10:25:00,143.52,143.75,143.5,143.74,13632.0,140.0028,140.2272,139.9833,140.2174,13632.0
2021-01-20 10:30:00,143.77,144.15,143.71,143.95,30514.0,140.2467,140.6173,140.1881,140.4223,30514.0
2021-01-20 10:35:00,143.98,144.76,143.98,144.7,36449.0,140.4515,141.2124,140.4515,141.1539,36449.0
2021-01-20 10:40:00,144.7,144.79,144.3,144.33,19719.0,141.1539,141.2417,140.7637,140.7929,19719.0
2021-01-20 10:45:00,144.34,144.54,144.31,144.5,18850.0,140.8027,140.9978,140.7734,140.9588,18850.0
2021-01-20 10:50:00,144.53,144.53,144.24,144.42,17260.0,140.988,140.988,140.7051,140.8807,17260.0
2021-01-20 10:55:00,144.44,144.62,144.42,144.45,10354.0,140.9002,141.0758,140.8807,140.91,10354.0
2021-01-20 11:00:00,144.45,144.54,144.1,144.15,11645.0,140.91,140.9978,140.5686,140.6173,11645.0
2021-01-20 11:05:00,144.18,144.36,143.9,143.9,19777.0,140.6466,140.8222,140.3735,140.3735,19777.0
2021-01-20 11:10:00,143.9,144.17,143.86,144.17,12540.0,140.3735,140.6369,140.3345,140.6369,12540.0
2021-01-20 11:15:00,144.21,144.85,144.13,144.85,23079.0,140.6759,141.3002,140.5978,141.3002,23079.0
2021-01-20 11:20:00,144.81,144.96,144.77,144.79,20212.0,141.2612,141.4075,141.2222,141.2417,20212.0
2021-01-20 11:25:00,144.81,144.82,144.56,144.62,14366.0,141.2612,141.2709,141.0173,141.0758,14366.0
2021-01-20 11:30:00,144.66,144.66,144.33,144.39,7907.0,141.1149,141.1149,140.7929,140.8515,7907.0
2021-01-20 11:35:00,144.4,144.4,144.09,144.14,6600.0,140.8612,140.8612,140.5588,140.6076,6600.0
2021-01-20 11:40:00,144.04,144.43,144.04,144.38,8667.0,140.51,140.8905,140.51,140.8417,8667.0
2021-01-20 11:45:00,144.45,144.48,144.32,144.32,4396.0,140.91,140.9393,140.7832,140.7832,4396.0
2021-01-20 11:50:00,144.31,144.75,144.24,144.75,15030.0,140.7734,141.2026,140.7051,141.2026,15030.0
2021-01-20 11:55:00,144.75,145.14,144.72,144.81,109794.0,141.2026,141.5831,141.1734,141.2612,109794.0
2021-01-20 12:00:00,144.89,145.09,144.88,144.94,16312.0,141.3392,141.5343,141.3295,141.388,16312.0
2021-01-20 12:05:00,144.97,145.15,144.97,145.07,18292.0,141.4173,141.5928,141.4173,141.5148,18292.0
2021-01-20 12:10:00,145.08,145.11,144.78,144.78,10196.0,141.5246,141.5538,141.2319,141.2319,10196.0
2021-01-20 12:15:00,144.78,145.02,144.77,144.88,10706.0,141.2319,141.466,141.2222,141.3295,10706.0
2021-01-20 12:20:00,144.85,144.92,144.75,144.92,7617.0,141.3002,141.3685,141.2026,141.3685,7617.0
2021-01-20 12:25:00,144.9,145.06,144.77,144.9,19656.0,141.349,141.505,141.2222,141.349,19656.0
2021-01-20 12:30:00,144.89,144.89,144.66,144.75,16493.0,141.3392,141.3392,141.1149,141.2026,16493.0
2021-01-20 12:35:00,144.74,144.8,144.64,144.77,8943.0,141.1929,141.2514,141.0953,141.2222,8943.0
2021-01-20 12:40:00,144.8,145.04,144.8,145.03,11268.0,141.2514,141.4855,141.2514,141.4758,11268.0
2021-01-20 12:45:00,145.02,145.37,145.0,145.18,55137.0,141.466,141.8075,141.4465,141.6221,55137.0
2021-01-20 12:50:00,145.16,145.16,144.81,144.89,148186.0,141.6026,141.6026,141.2612,141.3392,148186.0
2021-01-20 12:55:00,144.89,144.98,144.21,144.33,89719.0,141.3392,141.427,140.6759,140.7929,89719.0
2021-01-20 13:00:00,144.33,144.53,143.97,144.12,127501.0,140.7929,140.988,140.4418,140.5881,127501.0
2021-01-20 13:05:00,144.12,144.67,144.11,144.67,32756.0,140.5881,141.1246,140.5783,141.1246,32756.0
2021-01-20 13:10:00,144.69,144.84,144.5,144.63,45119.0,141.1441,141.2904,140.9588,141.0856,45119.0
2021-01-20 13:15:00,144.63,144.89,144.62,144.65,25948.0,141.0856,141.3392,141.0758,141.1051,25948.0
2021-01-20 13:20:00,144.65,144.93,144.63,144.93,11916.0,141.1051,141.3782,141.0856,141.3782,11916.0
2021-01-20 13:25:00,144.94,144.95,144.55,144.63,8887.0,141.388,141.3977,141.0075,141.0856,8887.0
2021-01-20 13:30:00,144.63,144.72,144.38,144.55,12196.0,141.0856,141.1734,140.8417,141.0075,12196.0
2021-01-20 13:35:00,144.59,144.78,144.59,144.71,11877.0,141.0466,141.2319,141.0466,141.1636,11877.0
2021-01-20 13:40:00,144.73,144.89,144.7,144.89,13608.0,141.1831,141.3392,141.1539,141.3392,13608.0
2021-01-20 13:45:00,144.89,145.09,144.84,144.91,16973.0,141.3392,141.5343,141.2904,141.3587,16973.0
2021-01-20 13:50:00,144.87,144.91,144.7,144.79,13017.0,141.3197,141.3587,141.1539,141.2417,13017.0
2021-01-20 13:55:00,144.85,144.85,144.66,144.73,7497.0,141.3002,141.3002,141.1149,141.1831,7497.0
2021-01-20 14:00:00,144.7,145.0,144.69,144.93,10793.0,141.1539,141.4465,141.1441,141.3782,10793.0
2021-01-20 14:05:00,144.93,145.23,144.93,145.21,14373.0,141.3782,141.6709,141.3782,141.6514,14373.0
2021-01-20 14:10:00,145.21,145.43,145.06,145.26,23477.0,141.6514,141.866,141.505,141.7001,23477.0
2021-01-20 14:15:00,145.31,145.39,145.2,145.31,11495.0,141.7489,141.827,141.6416,141.7489,11495.0
2021-01-20 14:20:00,145.28,145.39,145.23,145.39,19160.0,141.7197,141.827,141.6709,141.827,19160.0
2021-01-20 14:25:00,145.42,145.69,145.34,145.69,31611.0,141.8562,142.1196,141.7782,142.1196,31611.0
2021-01-20 14:30:00,145.72,145.92,145.58,145.58,21649.0,142.1489,142.344,142.0123,142.0123,21649.0
2021-01-20 14:35:00,145.61,145.61,145.28,145.36,12608.0,142.0416,142.0416,141.7197,141.7977,12608.0
2021-01-20 14:40:00,145.35,145.58,145.28,145.52,14453.0,141.7879,142.0123,141.7197,141.9538,14453.0
2021-01-20 14:45:00,145.48,145.8,145.45,145.8,22427.0,141.9148,142.2269,141.8855,142.2269,22427.0
2021-01-20 14:50:00,145.81,145.84,145.47,145.47,25089.0,142.2367,142.2659,141.905,141.905,25089.0
2021-01-20 14:55:00,145.48,145.65,145.35,145.35,12473.0,141.9148,142.0806,141.7879,141.7879,12473.0
2021-01-20 15:00:00,145.39,145.44,145.32,145.35,19140.0,141.827,141.8757,141.7587,141.7879,19140.0
2021-01-20 15:05:00,145.35,145.74,145.33,145.39,65642.0,141.7879,142.1684,141.7684,141.827,65642.0
2021-01-20 15:10:00,145.39,145.62,145.39,145.62,19937.0,141.827,142.0513,141.827,142.0513,19937.0
2021-01-20 15:15:00,145.57,145.7,145.57,145.61,14005.0,142.0025,142.1294,142.0025,142.0416,14005.0
2021-01-20 15:20:00,145.58,145.68,145.58,145.61,20086.0,142.0123,142.1099,142.0123,142.0416,20086.0
2021-01-20 15:25:00,145.6,145.62,145.38,145.4,16593.0,142.0318,142.0513,141.8172,141.8367,16593.0
2021-01-20 15:30:00,145.36,145.65,145.36,145.63,19026.0,141.7977,142.0806,141.7977,142.0611,19026.0
2021-01-20 15:35:00,145.63,145.65,145.4,145.5,35443.0,142.0611,142.0806,141.8367,141.9343,35443.0
2021-01-20 15:40:00,145.46,145.58,145.33,145.54,29462.0,141.8952,142.0123,141.7684,141.9733,29462.0
2021-01-20 15:45:00,145.52,145.58,145.47,145.5,35780.0,141.9538,142.0123,141.905,141.9343,35780.0
2021-01-20 15:50:00,145.5,145.66,145.49,145.64,88816.0,141.9343,142.0903,141.9245,142.0708,88816.0
2021-01-20 15:55:00,145.63,145.69,145.45,145.61,119851.0,142.0611,142.1196,141.8855,142.0416,119851.0
2021-01-21 09:30:00,145.61,146.0,144.74,145.67,76394.0,142.0416,142.422,141.1929,142.1001,76394.0
2021-01-21 09:35:00,145.52,146.09,145.23,145.78,23095.0,141.9538,142.5098,141.6709,142.2074,23095.0
2021-01-21 09:40:00,145.77,146.23,145.38,145.63,10611.0,142.1976,142.6464,141.8172,142.0611,10611.0
2021-01-21 09:45:00,145.85,146.35,145.78,146.25,15065.0,142.2757,142.7634,142.2074,142.6659,15065.0
2021-01-21 09:50:00,146.33,146.73,146.09,146.47,12865.0,142.7439,143.1341,142.5098,142.8805,12865.0
2021-01-21 09:55:00,146.4,146.92,146.34,146.45,51340.0,142.8122,143.3195,142.7537,142.861,51340.0
2021-01-21 10:00:00,146.33,146.95,146.26,146.63,19100.0,142.7439,143.3487,142.6756,143.0366,19100.0
2021-01-21 10:05:00,146.63,146.99,146.46,146.91,15152.0,143.0366,143.3877,142.8707,143.3097,15152.0
2021-01-21 10:10:00,146.91,147.28,146.75,147.23,33158.0,143.3097,143.6706,143.1536,143.6219,33158.0
2021-01-21 10:15:00,147.19,147.24,146.79,146.87,18393.0,143.5828,143.6316,143.1927,143.2707,18393.0
2021-01-21 10:20:00,146.8,146.85,146.2,146.2,11157.0,143.2024,143.2512,142.6171,142.6171,11157.0
2021-01-21 10:25:00,146.28,146.53,146.13,146.32,5283.0,142.6951,142.939,142.5488,142.7342,5283.0
2021-01-21 10:30:00,146.3,146.8,146.22,146.8,62852.0,142.7147,143.2024,142.6366,143.2024,62852.0
2021-01-21 10:35:00,146.94,146.94,146.48,146.6,5509.0,143.339,143.339,142.8902,143.0073,5509.0
2021-01-21 10:40:00,146.57,146.82,146.47,146.5,5933.0,142.978,143.2219,142.8805,142.9098,5933.0
2021-01-21 10:45:00,146.45,146.55,146.06,146.22,16864.0,142.861,142.9585,142.4805,142.6366,16864.0
2021-01-21 10:50:00,146.22,146.55,146.21,146.55,5392.0,142.6366,142.9585,142.6269,142.9585,5392.0
2021-01-21 10:55:00,146.51,146.57,146.39,146.4,7336.0,142.9195,142.978,142.8025,142.8122,7336.0
2021-01-21 11:00:00,146.45,146.54,146.22,146.22,8279.0,142.861,142.9488,142.6366,142.6366,8279.0
2021-01-21 11:05:00,146.28,146.33,146.0,146.05,4214.0,142.6951,142.7439,142.422,142.4708,4214.0
2021-01-21 11:10:00,146.03,146.32,146.0,146.2,7237.0,142.4513,142.7342,142.422,142.6171,7237.0
2021-01-21 11:15:00,146.2,146.22,145.82,146.09,19612.0,142.6171,142.6366,142.2464,142.5098,19612.0
2021-01-21 11:20:00,146.09,146.37,145.96,146.27,12831.0,142.5098,142.7829,142.383,142.6854,12831.0
2021-01-21 11:25:00,146.22,146.24,145.96,145.97,7241.0,142.6366,142.6561,142.383,142.3927,7241.0
2021-01-21 11:30:00,145.97,146.15,145.81,145.9,20225.0,142.3927,142.5683,142.2367,142.3245,20225.0
2021-01-21 11:35:00,145.86,145.87,145.58,145.59,21985.0,142.2854,142.2952,142.0123,142.0221,21985.0
2021-01-21 11:40:00,145.59,145.95,145.58,145.95,7850.0,142.0221,142.3732,142.0123,142.3732,7850.0
2021-01-21 11:45:00,145.92,146.04,145.77,145.86,9755.0,142.344,142.461,142.1976,142.2854,9755.0
2021-01-21 11:50:00,145.83,145.96,145.77,145.96,4158.0,142.2562,142.383,142.1976,142.383,4158.0
2021-01-21 11:55:00,145.94,146.04,145.86,146.04,7826.0,142.3635,142.461,142.2854,142.461,7826.0
2021-01-21 12:00:00,146.05,146.14,145.96,146.01,4298.0,142.4708,142.5586,142.383,142.4318,4298.0
2021-01-21 12:05:00,146.01,146.06,145.91,145.98,7093.0,142.4318,142.4805,142.3342,142.4025,7093.0
2021-01-21 12:10:00,146.01,146.01,145.82,145.86,5829.0,142.4318,142.4318,142.2464,142.2854,5829.0
2021-01-21 12:15:00,145.82,145.82,145.39,145.47,8149.0,142.2464,142.2464,141.827,141.905,8149.0
2021-01-21 12:20:00,145.47,145.8,145.41,145.78,13052.0,141.905,142.2269,141.8465,142.2074,13052.0
2021-01-21 12:25:00,145.84,145.88,145.46,145.46,6194.0,142.2659,142.305,141.8952,141.8952,6194.0
2021-01-21 12:30:00,145.45,145.82,145.42,145.66,16618.0,141.8855,142.2464,141.8562,142.0903,16618.0
2021-01-21 12:35:00,145.59,145.69,145.52,145.69,4605.0,142.0221,142.1196,141.9538,142.1196,4605.0
2021-01-21 12:40:00,145.69,145.95,145.59,145.65,25878.0,142.1196,142.3732,142.0221,142.0806,25878.0
2021-01-21 12:45:00,145.72,146.0,145.57,145.87,120202.0,142.1489,142.422,142.0025,142.2952,120202.0
2021-01-21 12:50:00,145.85,145.85,145.47,145.47,21524.0,142.2757,142.2757,141.905,141.905,21524.0
2021-01-21 12:55:00,145.51,145.52,145.29,145.42,15705.0,141.944,141.9538,141.7294,141.8562,15705.0
2021-01-21 13:00:00,145.42,145.53,145.36,145.42,36233.0,141.8562,141.9635,141.7977,141.8562,36233.0
2021-01-21 13:05:00,145.42,145.45,145.24,145.25,14590.0,141.8562,141.8855,141.6806,141.6904,14590.0
2021-01-21 13:10:00,145.3,145.32,145.18,145.19,9536.0,141.7392,141.7587,141.6221,141.6319,9536.0
2021-01-21 13:15:00,145.16,145.56,145.13,145.52,39824.0,141.6026,141.9928,141.5733,141.9538,39824.0
2021-01-21 13:20:00,145.49,145.57,145.38,145.39,48422.0,141.9245,142.0025,141.8172,141.827,48422.0
2021-01-21 13:25:00,145.39,145.52,145.32,145.46,19077.0,141.827,141.9538,141.7587,141.8952,19077.0
2021-01-21 13:30:00,145.46,145.63,145.46,145.63,9774.0,141.8952,142.0611,141.8952,142.0611,9774.0
2021-01-21 13:35:00,145.61,145.63,145.42,145.47,32636.0,142.0416,142.0611,141.8562,141.905,32636.0
2021-01-21 13:40:00,145.47,145.6,145.26,145.31,43505.0,141.905,142.0318,141.7001,141.7489,43505.0
2021-01-21 13:45:00,145.39,145.42,145.26,145.33,12469.0,141.827,141.8562,141.7001,141.7684,12469.0
2021-01-21 13:50:00,145.3,145.4,145.24,145.4,10439.0,141.7392,141.8367,141.6806,141.8367,10439.0
2021-01-21 13:55:00,145.4,145.4,145.21,145.3,8013.0,141.8367,141.8367,141.6514,141.7392,8013.0
2021-01-21 14:00:00,145.35,145.47,145.32,145.42,9163.0,141.7879,141.905,141.7587,141.8562,9163.0
2021-01-21 14:05:00,145.42,145.61,145.41,145.55,9616.0,141.8562,142.0416,141.8465,141.983,9616.0
2021-01-21 14:10:00,145.56,145.76,145.56,145.73,11032.0,141.9928,142.1879,141.9928,142.1586,11032.0
2021-01-21 14:15:00,145.72,145.72,145.32,145.36,40045.0,142.1489,142.1489,141.7587,141.7977,40045.0
2021-01-21 14:20:00,145.36,145.6,145.34,145.46,25707.0,141.7977,142.0318,141.7782,141.8952,25707.0
2021-01-21 14:25:00,145.43,145.49,145.29,145.43,54235.0,141.866,141.9245,141.7294,141.866,54235.0
2021-01-21 14:30:00,145.43,145.43,145.22,145.31,11319.0,141.866,141.866,141.6611,141.7489,11319.0
2021-01-21 14:35:00,145.31,145.32,145.08,145.19,7719.0,141.7489,141.7587,141.5246,141.6319,7719.0
2021-01-21 14:40:00,145.2,145.25,145.14,145.22,7946.0,141.6416,141.6904,141.5831,141.6611,7946.0
2021-01-21 14:45:00,145.2,145.37,145.19,145.31,8293.0,141.6416,141.8075,141.6319,141.7489,8293.0
2021-01-21 14:50:00,145.33,145.39,145.1,145.17,14798.0,141.7684,141.827,141.5441,141.6124,14798.0
2021-01-21 14:55:00,145.12,145.28,145.11,145.23,17284.0,141.5636,141.7197,141.5538,141.6709,17284.0
2021-01-21 15:00:00,145.21,145.21,145.12,145.13,9328.0,141.6514,141.6514,141.5636,141.5733,9328.0
2021-01-21 15:05:00,145.17,145.26,145.14,145.18,9527.0,141.6124,141.7001,141.5831,141.6221,9527.0
2021-01-21 15:10:00,145.17,145.18,144.91,145.03,14142.0,141.6124,141.6221,141.3587,141.4758,14142.0
2021-01-21 15:15:00,145.08,145.08,144.99,145.06,10517.0,141.5246,141.5246,141.4368,141.505,10517.0
2021-01-21 15:20:00,145.05,145.41,145.05,145.36,60052.0,141.4953,141.8465,141.4953,141.7977,60052.0
2021-01-21 15:25:00,145.36,145.71,145.32,145.69,11215.0,141.7977,142.1391,141.7587,142.1196,11215.0
2021-01-21 15:30:00,145.68,146.0,145.62,146.0,42307.0,142.1099,142.422,142.0513,142.422,42307.0
2021-01-21 15:35:00,146.03,146.11,145.92,146.05,26462.0,142.4513,142.5293,142.344,142.4708,26462.0
2021-01-21 15:40:00,146.03,146.2,146.0,146.02,14387.0,142.4513,142.6171,142.422,142.4415,14387.0
2021-01-21 15:45:00,146.0,146.11,145.97,146.04,19147.0,142.422,142.5293,142.3927,142.461,19147.0
2021-01-21 15:50:00,146.0,146.03,145.67,146.0,66826.0,142.422,142.4513,142.1001,142.422,66826.0
2021-01-21 15:55:00,145.97,146.03,145.86,146.0,106765.0,142.3927,142.4513,142.2854,142.422,106765.0
2021-01-22 09:30:00,144.98,146.29,144.98,146.29,56418.0,141.427,142.7049,141.427,142.7049,56418.0
2021-01-22 09:35:00,146.29,146.48,145.85,146.11,12656.0,142.7049,142.8902,142.2757,142.5293,12656.0
2021-01-22 09:40:00,146.11,146.31,145.66,145.74,12621.0,142.5293,142.7244,142.0903,142.1684,12621.0
2021-01-22 09:45:00,145.8,146.04,145.21,145.22,166812.0,142.2269,142.461,141.6514,141.6611,166812.0
2021-01-22 09:50:00,145.22,146.0,145.14,145.45,101835.0,141.6611,142.422,141.5831,141.8855,101835.0
2021-01-22 09:55:00,145.53,146.0,145.46,145.68,31661.0,141.9635,142.422,141.8952,142.1099,31661.0
2021-01-22 10:00:00,145.53,145.99,145.39,145.63,190005.0,141.9635,142.4123,141.827,142.0611,190005.0
2021-01-22 10:05:00,145.6,146.06,145.24,145.98,406954.0,142.0318,142.4805,141.6806,142.4025,406954.0
2021-01-22 10:10:00,145.95,146.15,145.6,146.06,137220.0,142.3732,142.5683,142.0318,142.4805,137220.0
2021-01-22 10:15:00,146.09,146.09,145.27,145.31,6872.0,142.5098,142.5098,141.7099,141.7489,6872.0
2021-01-22 10:20:00,145.29,145.29,144.51,144.74,25610.0,141.7294,141.7294,140.9685,141.1929,25610.0
2021-01-22 10:25:00,144.87,145.01,144.52,144.64,6640.0,141.3197,141.4563,140.9783,141.0953,6640.0
2021-01-22 10:30:00,144.85,145.12,144.78,145.05,5716.0,141.3002,141.5636,141.2319,141.4953,5716.0
2021-01-22 10:35:00,145.08,145.24,145.04,145.24,8221.0,141.5246,141.6806,141.4855,141.6806,8221.0
2021-01-22 10:40:00,145.31,145.54,145.27,145.43,8208.0,141.7489,141.9733,141.7099,141.866,8208.0
2021-01-22 10:45:00,145.37,145.4,144.91,145.15,9785.0,141.8075,141.8367,141.3587,141.5928,9785.0
2021-01-22 10:50:00,145.15,145.46,145.08,145.41,13538.0,141.5928,141.8952,141.5246,141.8465,13538.0
2021-01-22 10:55:00,145.46,145.64,145.38,145.64,10911.0,141.8952,142.0708,141.8172,142.0708,10911.0
2021-01-22 11:00:00,145.64,145.83,145.63,145.71,86117.0,142.0708,142.2562,142.0611,142.1391,86117.0
2021-01-22 11:05:00,145.67,145.77,145.57,145.68,5688.0,142.1001,142.1976,142.0025,142.1099,5688.0
2021-01-22 11:10:00,145.63,145.85,145.46,145.5,13579.0,142.0611,142.2757,141.8952,141.9343,13579.0
2021-01-22 11:15:00,145.41,145.61,145.4,145.47,11096.0,141.8465,142.0416,141.8367,141.905,11096.0
2021-01-22 11:20:00,145.4,145.56,145.4,145.53,5304.0,141.8367,141.9928,141.8367,141.9635,5304.0
2021-01-22 11:25:00,145.58,145.94,145.51,145.81,9103.0,142.0123,142.3635,141.944,142.2367,9103.0
2021-01-22 11:30:00,145.76,145.96,145.7,145.84,11207.0,142.1879,142.383,142.1294,142.2659,11207.0
2021-01-22 11:35:00,145.91,146.03,145.87,146.0,32252.0,142.3342,142.4513,142.2952,142.422,32252.0
2021-01-22 11:40:00,146.02,146.04,145.9,145.93,17321.0,142.4415,142.461,142.3245,142.3537,17321.0
2021-01-22 11:45:00,146.0,146.05,145.9,146.03,31094.0,142.422,142.4708,142.3245,142.4513,31094.0
2021-01-22 11:50:00,146.04,146.05,145.92,145.96,23528.0,142.461,142.4708,142.344,142.383,23528.0
2021-01-22 11:55:00,145.96,146.05,145.96,146.01,22616.0,142.383,142.4708,142.383,142.4318,22616.0
2021-01-22 12:00:00,146.04,146.23,145.98,145.98,74623.0,142.461,142.6464,142.4025,142.4025,74623.0
2021-01-22 12:05:00,145.95,145.95,145.61,145.77,19511.0,142.3732,142.3732,142.0416,142.1976,19511.0
2021-01-22 12:10:00,145.76,145.76,145.62,145.71,17228.0,142.1879,142.1879,142.0513,142.1391,17228.0
2021-01-22 12:15:00,145.7,145.73,145.64,145.64,32121.0,142.1294,142.1586,142.0708,142.0708,32121.0
2021-01-22 12:20:00,145.64,145.72,145.6,145.72,13758.0,142.0708,142.1489,142.0318,142.1489,13758.0
2021-01-22 12:25:00,145.69,145.91,145.69,145.81,10015.0,142.1196,142.3342,142.1196,142.2367,10015.0
2021-01-22 12:30:00,145.83,146.03,145.81,145.99,12189.0,142.2562,142.4513,142.2367,142.4123,12189.0
2021-01-22 12:35:00,146.03,146.03,145.72,145.72,13516.0,142.4513,142.4513,142.1489,142.1489,13516.0
2021-01-22 12:40:00,145.66,145.82,145.5,145.51,10178.0,142.0903,142.2464,141.9343,141.944,10178.0
2021-01-22 12:45:00,145.51,145.68,145.46,145.57,26230.0,141.944,142.1099,141.8952,142.0025,26230.0
2021-01-22 12:50:00,145.58,145.58,145.45,145.54,8805.0,142.0123,142.0123,141.8855,141.9733,8805.0
2021-01-22 12:55:00,145.53,145.58,145.23,145.32,12078.0,141.9635,142.0123,141.6709,141.7587,12078.0
2021-01-22 13:00:00,145.29,145.39,145.19,145.2,13695.0,141.7294,141.827,141.6319,141.6416,13695.0
2021-01-22 13:05:00,145.22,145.34,145.15,145.25,43192.0,141.6611,141.7782,141.5928,141.6904,43192.0
2021-01-22 13:10:00,145.26,145.65,145.07,145.18,25323.0,141.7001,142.0806,141.5148,141.6221,25323.0
2021-01-22 13:15:00,145.18,145.22,145.13,145.13,5063.0,141.6221,141.6611,141.5733,141.5733,5063.0
2021-01-22 13:20:00,145.13,145.23,145.06,145.23,3811.0,141.5733,141.6709,141.505,141.6709,3811.0
2021-01-22 13:25:00,145.19,145.21,145.11,145.18,4172.0,141.6319,141.6514,141.5538,141.6221,4172.0
2021-01-22 13:30:00,145.16,145.17,145.02,145.11,6464.0,141.6026,141.6124,141.466,141.5538,6464.0
2021-01-22 13:35:00,145.1,145.21,145.06,145.13,7553.0,141.5441,141.6514,141.505,141.5733,7553.0
2021-01-22 13:40:00,145.13,145.22,145.0,145.08,39774.0,141.5733,141.6611,141.4465,141.5246,39774.0
2021-01-22 13:45:00,145.09,145.1,144.96,145.02,16419.0,141.5343,141.5441,141.4075,141.466,16419.0
2021-01-22 13:50:00,145.02,145.1,144.96,145.05,10818.0,141.466,141.5441,141.4075,141.4953,10818.0
2021-01-22 13:55:00,145.0,145.1,144.93,144.98,15098.0,141.4465,141.5441,141.3782,141.427,15098.0
2021-01-22 14:00:00,144.98,145.27,144.97,145.2,25043.0,141.427,141.7099,141.4173,141.6416,25043.0
2021-01-22 14:05:00,145.16,145.17,145.0,145.14,5273.0,141.6026,141.6124,141.4465,141.5831,5273.0
2021-01-22 14:10:00,145.11,145.17,145.0,145.14,7818.0,141.5538,141.6124,141.4465,141.5831,7818.0
2021-01-22 14:15:00,145.12,145.13,144.95,145.02,7450.0,141.5636,141.5733,141.3977,141.466,7450.0
2021-01-22 14:20:00,145.03,145.25,145.02,145.23,7291.0,141.4758,141.6904,141.466,141.6709,7291.0
2021-01-22 14:25:00,145.23,145.63,145.16,145.63,109430.0,141.6709,142.0611,141.6026,142.0611,109430.0
2021-01-22 14:30:00,145.57,145.58,145.27,145.36,64006.0,142.0025,142.0123,141.7099,141.7977,64006.0
2021-01-22 14:35:00,145.38,145.5,145.19,145.44,101458.0,141.8172,141.9343,141.6319,141.8757,101458.0
2021-01-22 14:40:00,145.48,145.78,145.44,145.72,73599.0,141.9148,142.2074,141.8757,142.1489,73599.0
2021-01-22 14:45:00,145.72,145.82,145.62,145.75,36047.0,142.1489,142.2464,142.0513,142.1781,36047.0
2021-01-22 14:50:00,145.72,145.93,145.68,145.93,26973.0,142.1489,142.3537,142.1099,142.3537,26973.0
2021-01-22 14:55:00,145.93,146.01,145.85,145.91,9243.0,142.3537,142.4318,142.2757,142.3342,9243.0
2021-01-22 15:00:00,145.97,146.13,145.94,146.08,6592.0,142.3927,142.5488,142.3635,142.5001,6592.0
2021-01-22 15:05:00,146.09,146.23,146.09,146.15,16823.0,142.5098,142.6464,142.5098,142.5683,16823.0
2021-01-22 15:10:00,146.13,146.22,146.0,146.17,9281.0,142.5488,142.6366,142.422,142.5878,9281.0
2021-01-22 15:15:00,146.16,146.3,146.14,146.21,5537.0,142.5781,142.7147,142.5586,142.6269,5537.0
2021-01-22 15:20:00,146.21,146.26,146.16,146.21,8873.0,142.6269,142.6756,142.5781,142.6269,8873.0
2021-01-22 15:25:00,146.21,146.3,146.17,146.24,8264.0,142.6269,142.7147,142.5878,142.6561,8264.0
2021-01-22 15:30:00,146.28,146.36,146.21,146.21,11054.0,142.6951,142.7732,142.6269,142.6269,11054.0
2021-01-22 15:35:00,146.25,146.35,146.22,146.27,9780.0,142.6659,142.7634,142.6366,142.6854,9780.0
2021-01-22 15:40:00,146.24,146.35,146.24,146.25,7802.0,142.6561,142.7634,142.6561,142.6659,7802.0
2021-01-22 15:45:00,146.25,146.3,146.19,146.25,14191.0,142.6659,142.7147,142.6074,142.6659,14191.0
2021-01-22 15:50:00,146.22,146.22,145.97,146.02,61730.0,142.6366,142.6366,142.3927,142.4415,61730.0
2021-01-22 15:55:00,146.0,146.11,145.99,146.01,88929.0,142.422,142.5293,142.4123,142.4318,88929.0
2021-01-25 09:30:00,148.81,148.97,148.0,148.61,111819.0,145.1631,145.3192,144.373,144.968,111819.0
2021-01-25 09:35:00,148.5,148.77,148.22,148.69,20009.0,144.8607,145.1241,144.5876,145.0461,20009.0
2021-01-25 09:40:00,148.69,148.78,148.08,148.15,54071.0,145.0461,145.1339,144.451,144.5193,54071.0
2021-01-25 09:45:00,148.14,148.53,147.85,148.51,23299.0,144.5096,144.89,144.2267,144.8705,23299.0
2021-01-25 09:50:00,148.51,148.96,148.33,148.48,34990.0,144.8705,145.3095,144.6949,144.8412,34990.0
2021-01-25 09:55:00,148.54,148.94,147.9,148.74,129940.0,144.8998,145.29,144.2754,145.0949,129940.0
2021-01-25 10:00:00,148.69,149.29,148.69,149.29,125517.0,145.0461,145.6314,145.0461,145.6314,125517.0
2021-01-25 10:05:00,149.22,150.22,149.16,150.19,62481.0,145.5631,146.5386,145.5046,146.5093,62481.0
2021-01-25 10:10:00,150.13,150.13,149.43,149.91,23646.0,146.4508,146.4508,145.768,146.2362,23646.0
2021-01-25 10:15:00,149.95,150.13,149.82,149.82,24420.0,146.2752,146.4508,146.1484,146.1484,24420.0
2021-01-25 10:20:00,149.86,150.3,149.85,150.07,26373.0,146.1874,146.6166,146.1777,146.3923,26373.0
2021-01-25 10:25:00,150.07,150.1,149.18,149.3,13905.0,146.3923,146.4215,145.5241,145.6411,13905.0
2021-01-25 10:30:00,149.26,149.66,149.03,149.47,13902.0,145.6021,145.9923,145.3778,145.807,13902.0
2021-01-25 10:35:00,149.46,150.0,149.44,149.89,14483.0,145.7972,146.324,145.7777,146.2167,14483.0
2021-01-25 10:40:00,149.93,150.03,149.46,149.49,20925.0,146.2557,146.3532,145.7972,145.8265,20925.0
2021-01-25 10:45:00,149.49,149.61,148.98,148.99,28675.0,145.8265,145.9435,145.329,145.3387,28675.0
2021-01-25 10:50:00,148.99,148.99,148.38,148.54,20987.0,145.3387,145.3387,144.7437,144.8998,20987.0
2021-01-25 10:55:00,148.54,148.54,147.52,147.73,23833.0,144.8998,144.8998,143.9048,144.1096,23833.0
2021-01-25 11:00:00,147.63,147.81,146.68,146.73,22236.0,144.0121,144.1877,143.0853,143.1341,22236.0
2021-01-25 11:05:00,146.81,147.13,146.2,146.68,34424.0,143.2122,143.5243,142.6171,143.0853,34424.0
2021-01-25 11:10:00,146.48,147.37,146.43,147.32,19100.0,142.8902,143.7584,142.8415,143.7097,19100.0
2021-01-25 11:15:00,147.25,147.32,146.92,147.1,21717.0,143.6414,143.7097,143.3195,143.4951,21717.0
2021-01-25 11:20:00,146.96,147.27,146.7,146.7,29384.0,143.3585,143.6609,143.1049,143.1049,29384.0
2021-01-25 11:25:00,146.68,146.84,146.34,146.63,24044.0,143.0853,143.2414,142.7537,143.0366,24044.0
2021-01-25 11:30:00,146.67,146.89,146.56,146.73,24056.0,143.0756,143.2902,142.9683,143.1341,24056.0
2021-01-25 11:35:00,146.68,146.83,146.62,146.71,19943.0,143.0853,143.2317,143.0268,143.1146,19943.0
2021-01-25 11:40:00,146.77,146.77,146.57,146.71,9336.0,143.1731,143.1731,142.978,143.1146,9336.0
2021-01-25 11:45:00,146.72,146.98,146.62,146.68,11555.0,143.1244,143.378,143.0268,143.0853,11555.0
2021-01-25 11:50:00,146.69,147.06,146.62,147.04,20750.0,143.0951,143.456,143.0268,143.4365,20750.0
2021-01-25 11:55:00,146.98,147.06,146.87,146.95,60032.0,143.378,143.456,143.2707,143.3487,60032.0
2021-01-25 12:00:00,147.0,147.5,146.94,147.11,33387.0,143.3975,143.8853,143.339,143.5048,33387.0
2021-01-25 12:05:00,147.11,147.23,147.01,147.03,10616.0,143.5048,143.6219,143.4073,143.4268,10616.0
2021-01-25 12:10:00,147.04,147.04,146.74,146.75,6981.0,143.4365,143.4365,143.1439,143.1536,6981.0
2021-01-25 12:15:00,146.7,146.77,146.38,146.48,8319.0,143.1049,143.1731,142.7927,142.8902,8319.0
2021-01-25 12:20:00,146.42,146.66,146.22,146.29,18730.0,142.8317,143.0658,142.6366,142.7049,18730.0
2021-01-25 12:25:00,146.4,146.49,146.25,146.25,8229.0,142.8122,142.9,142.6659,142.6659,8229.0
2021-01-25 12:30:00,146.17,146.34,146.04,146.34,9598.0,142.5878,142.7537,142.461,142.7537,9598.0
2021-01-25 12:35:00,146.33,146.52,146.31,146.36,11452.0,142.7439,142.9293,142.7244,142.7732,11452.0
2021-01-25 12:40:00,146.37,146.53,146.35,146.48,7731.0,142.7829,142.939,142.7634,142.8902,7731.0
2021-01-25 12:45:00,146.46,146.59,146.46,146.47,8060.0,142.8707,142.9976,142.8707,142.8805,8060.0
2021-01-25 12:50:00,146.48,146.72,146.42,146.61,11517.0,142.8902,143.1244,142.8317,143.0171,11517.0
2021-01-25 12:55:00,146.61,146.72,146.51,146.61,8796.0,143.0171,143.1244,142.9195,143.0171,8796.0
2021-01-25 13:00:00,146.63,146.65,146.45,146.45,9465.0,143.0366,143.0561,142.861,142.861,9465.0
2021-01-25 13:05:00,146.45,146.52,146.31,146.5,9678.0,142.861,142.9293,142.7244,142.9098,9678.0
2021-01-25 13:10:00,146.52,146.68,146.44,146.44,9632.0,142.9293,143.0853,142.8512,142.8512,9632.0
2021-01-25 13:15:00,146.46,146.47,146.36,146.36,6361.0,142.8707,142.8805,142.7732,142.7732,6361.0
2021-01-25 13:20:00,146.35,146.59,146.35,146.38,8537.0,142.7634,142.9976,142.7634,142.7927,8537.0
2021-01-25 13:25:00,146.37,146.41,146.28,146.32,6681.0,142.7829,142.822,142.6951,142.7342,6681.0
2021-01-25 13:30:00,146.36,146.38,146.2,146.2,5850.0,142.7732,142.7927,142.6171,142.6171,5850.0
2021-01-25 13:35:00,146.2,146.25,146.17,146.22,6973.0,142.6171,142.6659,142.5878,142.6366,6973.0
2021-01-25 13:40:00,146.22,146.22,145.94,146.01,25977.0,142.6366,142.6366,142.3635,142.4318,25977.0
2021-01-25 13:45:00,146.02,146.04,145.93,145.94,22536.0,142.4415,142.461,142.3537,142.3635,22536.0
2021-01-25 13:50:00,145.95,146.02,145.89,145.9,14460.0,142.3732,142.4415,142.3147,142.3245,14460.0
2021-01-25 13:55:00,145.91,146.05,145.88,146.0,10858.0,142.3342,142.4708,142.305,142.422,10858.0
2021-01-25 14:00:00,146.01,146.07,145.98,146.04,13789.0,142.4318,142.4903,142.4025,142.461,13789.0
2021-01-25 14:05:00,146.06,146.34,145.95,146.12,18982.0,142.4805,142.7537,142.3732,142.5391,18982.0
2021-01-25 14:10:00,146.09,146.13,145.96,146.07,10747.0,142.5098,142.5488,142.383,142.4903,10747.0
2021-01-25 14:15:00,146.06,146.11,145.95,146.01,15339.0,142.4805,142.5293,142.3732,142.4318,15339.0
2021-01-25 14:20:00,146.0,146.18,145.99,146.09,16010.0,142.422,142.5976,142.4123,142.5098,16010.0
2021-01-25 14:25:00,146.06,146.11,145.97,146.09,8900.0,142.4805,142.5293,142.3927,142.5098,8900.0
2021-01-25 14:30:00,146.09,146.24,145.97,146.21,16972.0,142.5098,142.6561,142.3927,142.6269,16972.0
2021-01-25 14:35:00,146.2,146.22,146.02,146.13,13842.0,142.6171,142.6366,142.4415,142.5488,13842.0
2021-01-25 14:40:00,146.13,146.2,146.1,146.19,9835.0,142.5488,142.6171,142.5196,142.6074,9835.0
2021-01-25 14:45:00,146.21,146.21,146.0,146.04,12606.0,142.6269,142.6269,142.422,142.461,12606.0
2021-01-25 14:50:00,146.06,146.06,145.96,146.0,68643.0,142.4805,142.4805,142.383,142.422,68643.0
2021-01-25 14:55:00,146.0,146.12,146.0,146.08,31221.0,142.422,142.5391,142.422,142.5001,31221.0
2021-01-25 15:00:00,146.08,146.1,146.0,146.03,27029.0,142.5001,142.5196,142.422,142.4513,27029.0
2021-01-25 15:05:00,146.06,146.19,145.88,145.88,22056.0,142.4805,142.6074,142.305,142.305,22056.0
2021-01-25 15:10:00,145.9,145.9,145.38,145.5,17022.0,142.3245,142.3245,141.8172,141.9343,17022.0
2021-01-25 15:15:00,145.49,145.76,145.39,145.75,38735.0,141.9245,142.1879,141.827,142.1781,38735.0
2021-01-25 15:20:00,145.75,146.02,145.72,145.88,105825.0,142.1781,142.4415,142.1489,142.305,105825.0
2021-01-25 15:25:00,145.86,146.22,145.86,146.01,27508.0,142.2854,142.6366,142.2854,142.4318,27508.0
2021-01-25 15:30:00,146.0,146.07,145.96,146.07,69404.0,142.422,142.4903,142.383,142.4903,69404.0
2021-01-25 15:35:00,146.07,146.13,146.02,146.08,24400.0,142.4903,142.5488,142.4415,142.5001,24400.0
2021-01-25 15:40:00,146.08,146.15,146.0,146.12,37608.0,142.5001,142.5683,142.422,142.5391,37608.0
2021-01-25 15:45:00,146.15,146.18,146.01,146.05,26798.0,142.5683,142.5976,142.4318,142.4708,26798.0
2021-01-25 15:50:00,146.05,146.1,145.71,146.0,264190.0,142.4708,142.5196,142.1391,142.422,264190.0
2021-01-25 15:55:00,145.97,146.42,145.94,146.37,160250.0,142.3927,142.8317,142.3635,142.7829,160250.0
2021-01-26 09:30:00,146.31,146.58,146.0,146.1,146982.0,142.7244,142.9878,142.422,142.5196,146982.0
2021-01-26 09:35:00,146.15,146.17,146.0,146.13,113692.0,142.5683,142.5878,142.422,142.5488,113692.0
2021-01-26 09:40:00,146.15,146.34,146.0,146.19,31075.0,142.5683,142.7537,142.422,142.6074,31075.0
2021-01-26 09:45:00,146.21,146.35,146.0,146.13,65313.0,142.6269,142.7634,142.422,142.5488,65313.0
2021-01-26 09:50:00,146.1,146.96,146.0,146.85,44836.0,142.5196,143.3585,142.422,143.2512,44836.0
2021-01-26 09:55:00,146.82,146.82,146.21,146.24,24162.0,143.2219,143.2219,142.6269,142.6561,24162.0
2021-01-26 10:00:00,146.32,146.5,146.01,146.03,22532.0,142.7342,142.9098,142.4318,142.4513,22532.0
2021-01-26 10:05:00,146.06,146.27,146.0,146.03,33399.0,142.4805,142.6854,142.422,142.4513,33399.0
2021-01-26 10:10:00,146.02,146.36,145.73,146.36,42349.0,142.4415,142.7732,142.1586,142.7732,42349.0
2021-01-26 10:15:00,146.37,146.38,146.0,146.02,34588.0,142.7829,142.7927,142.422,142.4415,34588.0
2021-01-26 10:20:00,146.05,146.07,145.35,145.99,143936.0,142.4708,142.4903,141.7879,142.4123,143936.0
2021-01-26 10:25:00,146.0,146.37,145.92,145.95,154856.0,142.422,142.7829,142.344,142.3732,154856.0
2021-01-26 10:30:00,146.0,146.23,145.9,146.06,72234.0,142.422,142.6464,142.3245,142.4805,72234.0
2021-01-26 10:35:00,146.05,146.15,145.87,145.87,18377.0,142.4708,142.5683,142.2952,142.2952,18377.0
2021-01-26 10:40:00,145.86,146.05,145.74,145.84,19019.0,142.2854,142.4708,142.1684,142.2659,19019.0
2021-01-26 10:45:00,145.78,145.91,145.61,145.68,13676.0,142.2074,142.3342,142.0416,142.1099,13676.0
2021-01-26 10:50:00,145.68,145.97,145.39,145.39,26633.0,142.1099,142.3927,141.827,141.827,26633.0
2021-01-26 10:55:00,145.41,145.49,145.19,145.31,36275.0,141.8465,141.9245,141.6319,141.7489,36275.0
2021-01-26 11:00:00,145.35,145.71,145.31,145.65,23520.0,141.7879,142.1391,141.7489,142.0806,23520.0
2021-01-26 11:05:00,145.69,145.87,145.62,145.7,37881.0,142.1196,142.2952,142.0513,142.1294,37881.0
2021-01-26 11:10:00,145.67,145.92,145.67,145.79,13588.0,142.1001,142.344,142.1001,142.2172,13588.0
2021-01-26 11:15:00,145.72,146.01,145.68,145.82,25640.0,142.1489,142.4318,142.1099,142.2464,25640.0
2021-01-26 11:20:00,145.84,146.0,145.84,145.93,18668.0,142.2659,142.422,142.2659,142.3537,18668.0
2021-01-26 11:25:00,145.98,146.07,145.72,145.8,12819.0,142.4025,142.4903,142.1489,142.2269,12819.0
2021-01-26 11:30:00,145.77,146.05,145.77,145.99,137806.0,142.1976,142.4708,142.1976,142.4123,137806.0
2021-01-26 11:35:00,145.97,146.19,145.93,146.19,43374.0,142.3927,142.6074,142.3537,142.6074,43374.0
2021-01-26 11:40:00,146.11,146.19,146.02,146.16,18314.0,142.5293,142.6074,142.4415,142.5781,18314.0
2021-01-26 11:45:00,146.16,146.27,146.07,146.13,24246.0,142.5781,142.6854,142.4903,142.5488,24246.0
2021-01-26 11:50:00,146.15,146.33,146.13,146.16,8572.0,142.5683,142.7439,142.5488,142.5781,8572.0
2021-01-26 11:55:00,146.12,146.21,146.0,146.08,21879.0,142.5391,142.6269,142.422,142.5001,21879.0
2021-01-26 12:00:00,146.09,146.18,146.02,146.11,45057.0,142.5098,142.5976,142.4415,142.5293,45057.0
2021-01-26 12:05:00,146.12,146.19,146.08,146.08,10511.0,142.5391,142.6074,142.5001,142.5001,10511.0
2021-01-26 12:10:00,146.06,146.51,146.05,146.3,11676.0,142.4805,142.9195,142.4708,142.7147,11676.0
2021-01-26 12:15:00,146.3,146.62,146.3,146.45,18233.0,142.7147,143.0268,142.7147,142.861,18233.0
2021-01-26 12:20:00,146.48,146.48,146.23,146.4,12096.0,142.8902,142.8902,142.6464,142.8122,12096.0
2021-01-26 12:25:00,146.42,146.44,146.23,146.38,9848.0,142.8317,142.8512,142.6464,142.7927,9848.0
2021-01-26 12:30:00,146.38,146.5,146.12,146.25,27211.0,142.7927,142.9098,142.5391,142.6659,27211.0
2021-01-26 12:35:00,146.21,146.34,146.11,146.32,10985.0,142.6269,142.7537,142.5293,142.7342,10985.0
2021-01-26 12:40:00,146.3,146.33,146.14,146.32,11964.0,142.7147,142.7439,142.5586,142.7342,11964.0
2021-01-26 12:45:00,146.28,146.32,146.1,146.13,8805.0,142.6951,142.7342,142.5196,142.5488,8805.0
2021-01-26 12:50:00,146.13,146.18,146.0,146.03,12924.0,142.5488,142.5976,142.422,142.4513,12924.0
2021-01-26 12:55:00,146.05,146.08,145.98,146.05,11209.0,142.4708,142.5001,142.4025,142.4708,11209.0
2021-01-26 13:00:00,146.05,146.06,145.81,146.01,8975.0,142.4708,142.4805,142.2367,142.4318,8975.0
2021-01-26 13:05:00,146.05,146.07,145.94,146.03,10598.0,142.4708,142.4903,142.3635,142.4513,10598.0
2021-01-26 13:10:00,146.05,146.17,146.03,146.05,12093.0,142.4708,142.5878,142.4513,142.4708,12093.0
2021-01-26 13:15:00,146.03,146.17,145.96,146.12,18143.0,142.4513,142.5878,142.383,142.5391,18143.0
2021-01-26 13:20:00,146.12,146.25,146.12,146.23,15116.0,142.5391,142.6659,142.5391,142.6464,15116.0
2021-01-26 13:25:00,146.23,146.23,145.94,146.06,10081.0,142.6464,142.6464,142.3635,142.4805,10081.0
2021-01-26 13:30:00,146.06,146.06,145.87,145.87,11715.0,142.4805,142.4805,142.2952,142.2952,11715.0
2021-01-26 13:35:00,145.9,146.12,145.89,146.09,8468.0,142.3245,142.5391,142.3147,142.5098,8468.0
2021-01-26 13:40:00,146.09,146.1,145.83,146.03,17262.0,142.5098,142.5196,142.2562,142.4513,17262.0
2021-01-26 13:45:00,146.03,146.07,145.8,145.86,10394.0,142.4513,142.4903,142.2269,142.2854,10394.0
2021-01-26 13:50:00,145.9,146.17,145.87,146.17,7757.0,142.3245,142.5878,142.2952,142.5878,7757.0
2021-01-26 13:55:00,146.16,146.16,146.0,146.09,20475.0,142.5781,142.5781,142.422,142.5098,20475.0
2021-01-26 14:00:00,146.06,146.17,146.06,146.11,11183.0,142.4805,142.5878,142.4805,142.5293,11183.0
2021-01-26 14:05:00,146.11,146.19,146.03,146.09,11473.0,142.5293,142.6074,142.4513,142.5098,11473.0
2021-01-26 14:10:00,146.15,146.18,146.07,146.09,7654.0,142.5683,142.5976,142.4903,142.5098,7654.0
2021-01-26 14:15:00,146.09,146.13,146.04,146.09,29111.0,142.5098,142.5488,142.461,142.5098,29111.0
2021-01-26 14:20:00,146.11,146.39,146.1,146.38,28421.0,142.5293,142.8025,142.5196,142.7927,28421.0
2021-01-26 14:25:00,146.33,146.33,146.0,146.17,13099.0,142.7439,142.7439,142.422,142.5878,13099.0
2021-01-26 14:30:00,146.19,146.3,146.19,146.23,11160.0,142.6074,142.7147,142.6074,142.6464,11160.0
2021-01-26 14:35:00,146.23,146.25,146.08,146.08,11270.0,142.6464,142.6659,142.5001,142.5001,11270.0
2021-01-26 14:40:00,146.11,146.23,146.05,146.19,11215.0,142.5293,142.6464,142.4708,142.6074,11215.0
2021-01-26 14:45:00,146.15,146.24,146.04,146.14,10190.0,142.5683,142.6561,142.461,142.5586,10190.0
2021-01-26 14:50:00,146.14,146.22,146.03,146.19,13240.0,142.5586,142.6366,142.4513,142.6074,13240.0
2021-01-26 14:55:00,146.2,146.4,146.17,146.28,9675.0,142.6171,142.8122,142.5878,142.6951,9675.0
2021-01-26 15:00:00,146.3,146.44,146.26,146.41,21231.0,142.7147,142.8512,142.6756,142.822,21231.0
2021-01-26 15:05:00,146.43,146.61,146.39,146.55,19027.0,142.8415,143.0171,142.8025,142.9585,19027.0
2021-01-26 15:10:00,146.58,146.62,146.42,146.56,19852.0,142.9878,143.0268,142.8317,142.9683,19852.0
2021-01-26 15:15:00,146.56,146.6,146.44,146.57,31563.0,142.9683,143.0073,142.8512,142.978,31563.0
2021-01-26 15:20:00,146.57,146.59,146.15,146.5,41671.0,142.978,142.9976,142.5683,142.9098,41671.0
2021-01-26 15:25:00,146.49,146.68,146.43,146.5,31358.0,142.9,143.0853,142.8415,142.9098,31358.0
2021-01-26 15:30:00,146.48,146.53,146.39,146.42,29950.0,142.8902,142.939,142.8025,142.8317,29950.0
2021-01-26 15:35:00,146.41,146.48,146.33,146.34,22219.0,142.822,142.8902,142.7439,142.7537,22219.0
2021-01-26 15:40:00,146.32,146.57,146.28,146.56,31828.0,142.7342,142.978,142.6951,142.9683,31828.0
2021-01-26 15:45:00,146.58,146.59,146.31,146.32,61657.0,142.9878,142.9976,142.7244,142.7342,61657.0
2021-01-26 15:50:00,146.35,146.56,146.12,146.27,112682.0,142.7634,142.9683,142.5391,142.6854,112682.0
2021-01-26 15:55:00,146.31,146.32,146.22,146.28,158879.0,142.7244,142.7342,142.6366,142.6951,158879.0
2021-01-27 09:30:00,145.83,146.85,145.1,145.24,148732.0,142.2562,143.2512,141.5441,141.6806,148732.0
2021-01-27 09:35:00,145.27,146.28,144.78,145.88,67014.0,141.7099,142.6951,141.2319,142.305,67014.0
2021-01-27 09:40:00,145.72,145.93,145.14,145.33,53168.0,142.1489,142.3537,141.5831,141.7684,53168.0
2021-01-27 09:45:00,145.48,145.95,144.84,145.13,64812.0,141.9148,142.3732,141.2904,141.5733,64812.0
2021-01-27 09:50:00,145.14,145.65,144.54,145.14,37633.0,141.5831,142.0806,140.9978,141.5831,37633.0
2021-01-27 09:55:00,145.22,146.18,145.16,145.85,103926.0,141.6611,142.5976,141.6026,142.2757,103926.0
2021-01-27 10:00:00,145.72,146.56,145.67,145.88,88866.0,142.1489,142.9683,142.1001,142.305,88866.0
2021-01-27 10:05:00,146.0,146.76,145.99,146.51,75215.0,142.422,143.1634,142.4123,142.9195,75215.0
2021-01-27 10:10:00,146.52,147.23,146.46,147.23,22408.0,142.9293,143.6219,142.8707,143.6219,22408.0
2021-01-27 10:15:00,147.17,147.44,146.81,147.06,16092.0,143.5633,143.8267,143.2122,143.456,16092.0
2021-01-27 10:20:00,147.23,147.94,147.23,147.8,24961.0,143.6219,144.3145,143.6219,144.1779,24961.0
2021-01-27 10:25:00,147.82,147.88,147.45,147.69,74463.0,144.1974,144.2559,143.8365,144.0706,74463.0
2021-01-27 10:30:00,147.54,147.73,147.25,147.37,21691.0,143.9243,144.1096,143.6414,143.7584,21691.0
2021-01-27 10:35:00,147.49,148.04,147.24,147.98,17808.0,143.8755,144.412,143.6316,144.3535,17808.0
2021-01-27 10:40:00,147.95,148.5,147.71,147.86,39126.0,144.3242,144.8607,144.0901,144.2364,39126.0
2021-01-27 10:45:00,147.92,148.25,147.72,148.18,21616.0,144.295,144.6169,144.0999,144.5486,21616.0
2021-01-27 10:50:00,148.02,148.64,147.9,148.64,17175.0,144.3925,144.9973,144.2754,144.9973,17175.0
2021-01-27 10:55:00,148.59,148.93,148.22,148.73,24684.0,144.9485,145.2802,144.5876,145.0851,24684.0
2021-01-27 11:00:00,148.63,148.68,148.15,148.32,19938.0,144.9876,145.0363,144.5193,144.6852,19938.0
2021-01-27 11:05:00,148.31,148.53,148.22,148.22,8574.0,144.6754,144.89,144.5876,144.5876,8574.0
2021-01-27 11:10:00,148.27,148.36,147.99,148.17,9524.0,144.6364,144.7242,144.3632,144.5388,9524.0
2021-01-27 11:15:00,148.13,148.22,147.73,147.75,10732.0,144.4998,144.5876,144.1096,144.1291,10732.0
2021-01-27 11:20:00,147.81,147.99,147.53,147.89,15625.0,144.1877,144.3632,143.9145,144.2657,15625.0
2021-01-27 11:25:00,147.82,147.87,147.42,147.71,10924.0,144.1974,144.2462,143.8072,144.0901,10924.0
2021-01-27 11:30:00,147.67,147.74,147.41,147.74,7609.0,144.0511,144.1194,143.7975,144.1194,7609.0
2021-01-27 11:35:00,147.74,147.94,147.48,147.61,30038.0,144.1194,144.3145,143.8657,143.9926,30038.0
2021-01-27 11:40:00,147.6,147.82,147.26,147.26,70662.0,143.9828,144.1974,143.6511,143.6511,70662.0
2021-01-27 11:45:00,147.27,147.4,146.89,147.0,59766.0,143.6609,143.7877,143.2902,143.3975,59766.0
2021-01-27 11:50:00,147.06,147.16,146.93,147.05,12909.0,143.456,143.5536,143.3292,143.4463,12909.0
2021-01-27 11:55:00,147.06,147.23,146.85,146.91,25411.0,143.456,143.6219,143.2512,143.3097,25411.0
2021-01-27 12:00:00,146.94,147.32,146.89,147.05,27880.0,143.339,143.7097,143.2902,143.4463,27880.0
2021-01-27 12:05:00,147.12,147.26,147.0,147.15,32591.0,143.5146,143.6511,143.3975,143.5438,32591.0
2021-01-27 12:10:00,147.1,147.19,146.99,147.09,69633.0,143.4951,143.5828,143.3877,143.4853,69633.0
2021-01-27 12:15:00,147.13,147.29,147.05,147.13,87157.0,143.5243,143.6804,143.4463,143.5243,87157.0
2021-01-27 12:20:00,147.17,147.32,147.06,147.21,54968.0,143.5633,143.7097,143.456,143.6024,54968.0
2021-01-27 12:25:00,147.21,147.38,146.94,147.3,68228.0,143.6024,143.7682,143.339,143.6902,68228.0
2021-01-27 12:30:00,147.31,147.36,147.01,147.06,45593.0,143.6999,143.7487,143.4073,143.456,45593.0
2021-01-27 12:35:00,147.1,147.16,146.54,147.05,28896.0,143.4951,143.5536,142.9488,143.4463,28896.0
2021-01-27 12:40:00,147.17,147.72,147.17,147.64,13575.0,143.5633,144.0999,143.5633,144.0218,13575.0
2021-01-27 12:45:00,147.7,147.84,146.98,147.11,53225.0,144.0803,144.2169,143.378,143.5048,53225.0
2021-01-27 12:50:00,147.13,147.35,146.34,146.52,34609.0,143.5243,143.7389,142.7537,142.9293,34609.0
2021-01-27 12:55:00,146.56,146.87,146.51,146.81,11517.0,142.9683,143.2707,142.9195,143.2122,11517.0
2021-01-27 13:00:00,146.76,147.11,146.74,147.04,10354.0,143.1634,143.5048,143.1439,143.4365,10354.0
2021-01-27 13:05:00,147.02,147.03,146.08,146.58,118719.0,143.417,143.4268,142.5001,142.9878,118719.0
2021-01-27 13:10:00,146.54,146.97,146.53,146.78,16964.0,142.9488,143.3682,142.939,143.1829,16964.0
2021-01-27 13:15:00,146.69,147.08,146.69,146.88,13079.0,143.0951,143.4755,143.0951,143.2804,13079.0
2021-01-27 13:20:00,146.87,147.14,146.69,147.14,23128.0,143.2707,143.5341,143.0951,143.5341,23128.0
2021-01-27 13:25:00,147.19,147.36,147.08,147.31,17664.0,143.5828,143.7487,143.4755,143.6999,17664.0
2021-01-27 13:30:00,147.29,147.39,147.05,147.19,19795.0,143.6804,143.7779,143.4463,143.5828,19795.0
2021-01-27 13:35:00,147.18,147.21,146.99,147.15,12654.0,143.5731,143.6024,143.3877,143.5438,12654.0
2021-01-27 13:40:00,147.13,147.15,146.7,146.7,13730.0,143.5243,143.5438,143.1049,143.1049,13730.0
2021-01-27 13:45:00,146.7,146.88,146.63,146.71,19707.0,143.1049,143.2804,143.0366,143.1146,19707.0
2021-01-27 13:50:00,146.71,146.73,146.5,146.53,23155.0,143.1146,143.1341,142.9098,142.939,23155.0
2021-01-27 13:55:00,146.53,146.74,146.26,146.68,21663.0,142.939,143.1439,142.6756,143.0853,21663.0
2021-01-27 14:00:00,146.59,146.89,146.5,146.84,41581.0,142.9976,143.2902,142.9098,143.2414,41581.0
2021-01-27 14:05:00,146.87,146.9,146.59,146.76,22400.0,143.2707,143.3,142.9976,143.1634,22400.0
2021-01-27 14:10:00,146.77,146.78,146.48,146.76,47837.0,143.1731,143.1829,142.8902,143.1634,47837.0
2021-01-27 14:15:00,146.77,146.77,146.26,146.34,17188.0,143.1731,143.1731,142.6756,142.7537,17188.0
2021-01-27 14:20:00,146.38,146.56,146.15,146.21,16279.0,142.7927,142.9683,142.5683,142.6269,16279.0
2021-01-27 14:25:00,146.21,146.21,146.03,146.06,11502.0,142.6269,142.6269,142.4513,142.4805,11502.0
2021-01-27 14:30:00,146.06,146.1,145.96,146.06,76203.0,142.4805,142.5196,142.383,142.4805,76203.0
2021-01-27 14:35:00,146.09,146.45,146.04,146.38,15602.0,142.5098,142.861,142.461,142.7927,15602.0
2021-01-27 14:40:00,146.37,146.78,146.35,146.68,16621.0,142.7829,143.1829,142.7634,143.0853,16621.0
2021-01-27 14:45:00,146.71,146.82,146.12,146.12,26357.0,143.1146,143.2219,142.5391,142.5391,26357.0
2021-01-27 14:50:00,146.13,146.37,145.99,146.2,65275.0,142.5488,142.7829,142.4123,142.6171,65275.0
2021-01-27 14:55:00,146.09,146.78,146.05,146.24,22463.0,142.5098,143.1829,142.4708,142.6561,22463.0
2021-01-27 15:00:00,146.22,146.8,146.22,146.63,21838.0,142.6366,143.2024,142.6366,143.0366,21838.0
2021-01-27 15:05:00,146.57,146.69,146.22,146.22,15661.0,142.978,143.0951,142.6366,142.6366,15661.0
2021-01-27 15:10:00,146.32,146.58,146.15,146.57,23578.0,142.7342,142.9878,142.5683,142.978,23578.0
2021-01-27 15:15:00,146.63,146.63,146.21,146.22,19608.0,143.0366,143.0366,142.6269,142.6366,19608.0
2021-01-27 15:20:00,146.19,146.29,145.99,146.04,52374.0,142.6074,142.7049,142.4123,142.461,52374.0
2021-01-27 15:25:00,146.04,146.22,145.87,146.14,64734.0,142.461,142.6366,142.2952,142.5586,64734.0
2021-01-27 15:30:00,146.16,146.18,145.98,146.01,44323.0,142.5781,142.5976,142.4025,142.4318,44323.0
2021-01-27 15:35:00,146.0,146.16,145.55,146.04,45199.0,142.422,142.5781,141.983,142.461,45199.0
2021-01-27 15:40:00,146.01,146.3,145.95,146.16,45496.0,142.4318,142.7147,142.3732,142.5781,45496.0
2021-01-27 15:45:00,146.11,146.73,146.07,146.64,36661.0,142.5293,143.1341,142.4903,143.0463,36661.0
2021-01-27 15:50:00,146.61,146.74,146.26,146.35,76209.0,143.0171,143.1439,142.6756,142.7634,76209.0
2021-01-27 15:55:00,146.44,146.68,146.15,146.23,161906.0,142.8512,143.0853,142.5683,142.6464,161906.0
2021-01-28 09:30:00,146.64,147.11,145.62,145.7,50217.0,143.0463,143.5048,142.0513,142.1294,50217.0
2021-01-28 09:35:00,145.74,145.87,144.32,144.32,21915.0,142.1684,142.2952,140.7832,140.7832,21915.0
2021-01-28 09:40:00,144.46,146.28,144.44,146.14,14275.0,140.9198,142.6951,140.9002,142.5586,14275.0
2021-01-28 09:45:00,146.3,146.31,145.0,145.18,21611.0,142.7147,142.7244,141.4465,141.6221,21611.0
2021-01-28 09:50:00,145.05,145.27,144.95,145.19,49228.0,141.4953,141.7099,141.3977,141.6319,49228.0
2021-01-28 09:55:00,145.19,145.75,144.84,145.18,80742.0,141.6319,142.1781,141.2904,141.6221,80742.0
2021-01-28 10:00:00,145.24,146.06,145.2,145.81,40039.0,141.6806,142.4805,141.6416,142.2367,40039.0
2021-01-28 10:05:00,145.79,146.01,144.81,144.81,68626.0,142.2172,142.4318,141.2612,141.2612,68626.0
2021-01-28 10:10:00,144.89,145.17,144.71,144.88,56513.0,141.3392,141.6124,141.1636,141.3295,56513.0
2021-01-28 10:15:00,144.88,145.55,144.85,145.3,33175.0,141.3295,141.983,141.3002,141.7392,33175.0
2021-01-28 10:20:00,145.28,145.32,144.65,144.71,35245.0,141.7197,141.7587,141.1051,141.1636,35245.0
2021-01-28 10:25:00,144.65,144.81,144.24,144.27,35239.0,141.1051,141.2612,140.7051,140.7344,35239.0
2021-01-28 10:30:00,144.3,144.37,143.68,144.12,48827.0,140.7637,140.832,140.1589,140.5881,48827.0
2021-01-28 10:35:00,144.0,144.11,143.68,143.74,33984.0,140.471,140.5783,140.1589,140.2174,33984.0
2021-01-28 10:40:00,143.71,143.95,143.22,143.88,35567.0,140.1881,140.4223,139.7101,140.354,35567.0
2021-01-28 10:45:00,143.93,144.59,143.93,144.59,20735.0,140.4027,141.0466,140.4027,141.0466,20735.0
2021-01-28 10:50:00,144.46,144.59,144.1,144.56,42496.0,140.9198,141.0466,140.5686,141.0173,42496.0
2021-01-28 10:55:00,144.53,145.0,144.36,144.84,45500.0,140.988,141.4465,140.8222,141.2904,45500.0
2021-01-28 11:00:00,144.88,145.05,144.57,144.74,34588.0,141.3295,141.4953,141.0271,141.1929,34588.0
2021-01-28 11:05:00,144.74,144.88,144.45,144.55,13012.0,141.1929,141.3295,140.91,141.0075,13012.0
2021-01-28 11:10:00,144.53,144.56,144.31,144.34,23489.0,140.988,141.0173,140.7734,140.8027,23489.0
2021-01-28 11:15:00,144.29,144.41,144.1,144.3,19862.0,140.7539,140.871,140.5686,140.7637,19862.0
2021-01-28 11:20:00,144.34,144.45,144.0,144.08,15865.0,140.8027,140.91,140.471,140.5491,15865.0
2021-01-28 11:25:00,144.06,144.45,144.02,144.31,17329.0,140.5296,140.91,140.4905,140.7734,17329.0
2021-01-28 11:30:00,144.35,144.8,144.07,144.65,21237.0,140.8124,141.2514,140.5393,141.1051,21237.0
2021-01-28 11:35:00,144.72,144.77,144.49,144.49,15875.0,141.1734,141.2222,140.949,140.949,15875.0
2021-01-28 11:40:00,144.47,144.47,144.04,144.04,13456.0,140.9295,140.9295,140.51,140.51,13456.0
2021-01-28 11:45:00,144.09,144.13,143.75,143.78,18711.0,140.5588,140.5978,140.2272,140.2564,18711.0
2021-01-28 11:50:00,143.81,144.29,143.75,144.29,14724.0,140.2857,140.7539,140.2272,140.7539,14724.0
2021-01-28 11:55:00,144.29,144.41,144.06,144.09,12547.0,140.7539,140.871,140.5296,140.5588,12547.0
2021-01-28 12:00:00,144.15,144.71,144.12,144.71,15136.0,140.6173,141.1636,140.5881,141.1636,15136.0
2021-01-28 12:05:00,144.79,145.03,144.72,145.01,12712.0,141.2417,141.4758,141.1734,141.4563,12712.0
2021-01-28 12:10:00,145.01,145.01,144.64,144.7,11499.0,141.4563,141.4563,141.0953,141.1539,11499.0
2021-01-28 12:15:00,144.74,144.83,144.52,144.52,16735.0,141.1929,141.2807,140.9783,140.9783,16735.0
2021-01-28 12:20:00,144.56,144.59,144.24,144.34,19031.0,141.0173,141.0466,140.7051,140.8027,19031.0
2021-01-28 12:25:00,144.37,144.44,144.21,144.32,17176.0,140.832,140.9002,140.6759,140.7832,17176.0
2021-01-28 12:30:00,144.34,144.62,144.33,144.56,16561.0,140.8027,141.0758,140.7929,141.0173,16561.0
2021-01-28 12:35:00,144.56,145.04,144.47,145.0,36600.0,141.0173,141.4855,140.9295,141.4465,36600.0
2021-01-28 12:40:00,144.95,145.05,144.64,144.75,54593.0,141.3977,141.4953,141.0953,141.2026,54593.0
2021-01-28 12:45:00,144.76,145.11,144.56,144.59,8790.0,141.2124,141.5538,141.0173,141.0466,8790.0
2021-01-28 12:50:00,144.58,144.86,144.58,144.78,8455.0,141.0368,141.3099,141.0368,141.2319,8455.0
2021-01-28 12:55:00,144.8,144.83,144.47,144.53,9932.0,141.2514,141.2807,140.9295,140.988,9932.0
2021-01-28 13:00:00,144.59,144.63,144.45,144.56,11285.0,141.0466,141.0856,140.91,141.0173,11285.0
2021-01-28 13:05:00,144.56,144.56,144.3,144.34,13756.0,141.0173,141.0173,140.7637,140.8027,13756.0
2021-01-28 13:10:00,144.45,144.51,144.28,144.33,4366.0,140.91,140.9685,140.7442,140.7929,4366.0
2021-01-28 13:15:00,144.32,144.52,144.32,144.47,7902.0,140.7832,140.9783,140.7832,140.9295,7902.0
2021-01-28 13:20:00,144.44,144.66,144.39,144.59,6425.0,140.9002,141.1149,140.8515,141.0466,6425.0
2021-01-28 13:25:00,144.59,144.62,144.47,144.53,5384.0,141.0466,141.0758,140.9295,140.988,5384.0
2021-01-28 13:30:00,144.54,144.65,144.48,144.59,7250.0,140.9978,141.1051,140.9393,141.0466,7250.0
2021-01-28 13:35:00,144.58,144.7,144.53,144.64,6382.0,141.0368,141.1539,140.988,141.0953,6382.0
2021-01-28 13:40:00,144.68,144.71,144.54,144.65,6790.0,141.1344,141.1636,140.9978,141.1051,6790.0
2021-01-28 13:45:00,144.64,144.77,144.64,144.66,10518.0,141.0953,141.2222,141.0953,141.1149,10518.0
2021-01-28 13:50:00,144.69,144.69,144.28,144.32,27116.0,141.1441,141.1441,140.7442,140.7832,27116.0
2021-01-28 13:55:00,144.31,144.59,144.3,144.58,14709.0,140.7734,141.0466,140.7637,141.0368,14709.0
2021-01-28 14:00:00,144.58,144.71,144.5,144.55,12404.0,141.0368,141.1636,140.9588,141.0075,12404.0
2021-01-28 14:05:00,144.54,144.54,144.33,144.35,15617.0,140.9978,140.9978,140.7929,140.8124,15617.0
2021-01-28 14:10:00,144.32,144.34,143.89,144.04,15439.0,140.7832,140.8027,140.3637,140.51,15439.0
2021-01-28 14:15:00,144.06,144.3,144.04,144.06,17053.0,140.5296,140.7637,140.51,140.5296,17053.0
2021-01-28 14:20:00,144.04,144.07,143.65,143.73,14363.0,140.51,140.5393,140.1296,140.2076,14363.0
2021-01-28 14:25:00,143.67,143.89,143.67,143.74,8647.0,140.1491,140.3637,140.1491,140.2174,8647.0
2021-01-28 14:30:00,143.78,143.98,143.73,143.9,41346.0,140.2564,140.4515,140.2076,140.3735,41346.0
2021-01-28 14:35:00,143.87,144.06,143.87,143.93,11937.0,140.3442,140.5296,140.3442,140.4027,11937.0
2021-01-28 14:40:00,143.93,143.96,143.75,143.83,9352.0,140.4027,140.432,140.2272,140.3052,9352.0
2021-01-28 14:45:00,143.86,144.02,143.69,144.02,15126.0,140.3345,140.4905,140.1686,140.4905,15126.0
2021-01-28 14:50:00,144.02,144.19,143.89,143.89,12860.0,140.4905,140.6564,140.3637,140.3637,12860.0
2021-01-28 14:55:00,143.9,144.08,143.79,144.07,9136.0,140.3735,140.5491,140.2662,140.5393,9136.0
2021-01-28 15:00:00,144.03,144.07,143.79,143.84,13625.0,140.5003,140.5393,140.2662,140.3149,13625.0
2021-01-28 15:05:00,143.8,143.88,143.66,143.69,11624.0,140.2759,140.354,140.1394,140.1686,11624.0
2021-01-28 15:10:00,143.72,143.86,143.68,143.68,14379.0,140.1979,140.3345,140.1589,140.1589,14379.0
2021-01-28 15:15:00,143.72,143.78,143.3,143.44,12752.0,140.1979,140.2564,139.7882,139.9247,12752.0
2021-01-28 15:20:00,143.45,143.58,143.28,143.5,15643.0,139.9345,140.0613,139.7687,139.9833,15643.0
2021-01-28 15:25:00,143.5,143.62,143.39,143.42,17290.0,139.9833,140.1003,139.876,139.9052,17290.0
2021-01-28 15:30:00,143.44,143.96,143.36,143.43,28888.0,139.9247,140.432,139.8467,139.915,28888.0
2021-01-28 15:35:00,143.38,143.66,143.31,143.58,25289.0,139.8662,140.1394,139.7979,140.0613,25289.0
2021-01-28 15:40:00,143.6,143.64,143.42,143.47,20081.0,140.0808,140.1198,139.9052,139.954,20081.0
2021-01-28 15:45:00,143.5,143.54,143.17,143.37,19127.0,139.9833,140.0223,139.6614,139.8565,19127.0
2021-01-28 15:50:00,143.4,143.46,143.0,143.24,46608.0,139.8857,139.9443,139.4955,139.7296,46608.0
2021-01-28 15:55:00,143.2,143.29,142.9,142.94,111775.0,139.6906,139.7784,139.398,139.437,111775.0
2021-01-29 09:30:00,141.0,144.15,140.47,143.19,98716.0,137.5445,140.6173,137.0275,139.6809,98716.0
2021-01-29 09:35:00,143.17,143.94,143.04,143.68,72258.0,139.6614,140.4125,139.5346,140.1589,72258.0
2021-01-29 09:40:00,143.62,143.77,142.55,142.87,24705.0,140.1003,140.2467,139.0566,139.3687,24705.0
2021-01-29 09:45:00,142.87,144.03,142.77,143.83,30874.0,139.3687,140.5003,139.2712,140.3052,30874.0
2021-01-29 09:50:00,143.91,144.13,143.53,143.81,31029.0,140.3832,140.5978,140.0125,140.2857,31029.0
2021-01-29 09:55:00,143.87,144.0,143.42,143.55,21453.0,140.3442,140.471,139.9052,140.0321,21453.0
2021-01-29 10:00:00,143.52,143.86,142.73,143.71,30228.0,140.0028,140.3345,139.2321,140.1881,30228.0
2021-01-29 10:05:00,143.64,144.06,143.31,144.06,14480.0,140.1198,140.5296,139.7979,140.5296,14480.0
2021-01-29 10:10:00,143.95,144.57,143.95,144.39,18208.0,140.4223,141.0271,140.4223,140.8515,18208.0
2021-01-29 10:15:00,144.31,144.34,143.64,143.84,16294.0,140.7734,140.8027,140.1198,140.3149,16294.0
2021-01-29 10:20:00,143.79,144.16,143.62,144.06,51286.0,140.2662,140.6271,140.1003,140.5296,51286.0
2021-01-29 10:25:00,144.03,144.35,143.97,144.25,15975.0,140.5003,140.8124,140.4418,140.7149,15975.0
2021-01-29 10:30:00,144.26,144.41,144.13,144.3,27727.0,140.7247,140.871,140.5978,140.7637,27727.0
2021-01-29 10:35:00,144.28,144.28,143.95,144.16,14342.0,140.7442,140.7442,140.4223,140.6271,14342.0
2021-01-29 10:40:00,144.23,144.27,143.79,143.84,7986.0,140.6954,140.7344,140.2662,140.3149,7986.0
2021-01-29 10:45:00,143.83,144.4,143.64,144.27,12978.0,140.3052,140.8612,140.1198,140.7344,12978.0
2021-01-29 10:50:00,144.26,144.29,143.77,143.77,21801.0,140.7247,140.7539,140.2467,140.2467,21801.0
2021-01-29 10:55:00,143.77,143.97,143.51,143.88,14581.0,140.2467,140.4418,139.993,140.354,14581.0
2021-01-29 11:00:00,143.95,144.33,143.95,144.18,17651.0,140.4223,140.7929,140.4223,140.6466,17651.0
2021-01-29 11:05:00,144.17,144.31,143.97,144.19,9925.0,140.6369,140.7734,140.4418,140.6564,9925.0
2021-01-29 11:10:00,144.19,144.19,143.64,143.69,8407.0,140.6564,140.6564,140.1198,140.1686,8407.0
2021-01-29 11:15:00,143.71,143.88,143.66,143.81,11354.0,140.1881,140.354,140.1394,140.2857,11354.0
2021-01-29 11:20:00,143.77,143.91,143.69,143.7,11326.0,140.2467,140.3832,140.1686,140.1784,11326.0
2021-01-29 11:25:00,143.8,143.99,143.4,143.6,19166.0,140.2759,140.4613,139.8857,140.0808,19166.0
2021-01-29 11:30:00,143.56,143.7,143.42,143.56,8987.0,140.0418,140.1784,139.9052,140.0418,8987.0
2021-01-29 11:35:00,143.59,143.9,143.55,143.86,73649.0,140.0711,140.3735,140.0321,140.3345,73649.0
2021-01-29 11:40:00,143.83,143.95,143.57,143.57,11380.0,140.3052,140.4223,140.0516,140.0516,11380.0
2021-01-29 11:45:00,143.59,143.63,143.37,143.46,11637.0,140.0711,140.1101,139.8565,139.9443,11637.0
2021-01-29 11:50:00,143.41,143.42,143.25,143.39,10101.0,139.8955,139.9052,139.7394,139.876,10101.0
2021-01-29 11:55:00,143.45,143.95,143.4,143.91,31817.0,139.9345,140.4223,139.8857,140.3832,31817.0
2021-01-29 12:00:00,143.9,144.09,143.85,144.06,19060.0,140.3735,140.5588,140.3247,140.5296,19060.0
2021-01-29 12:05:00,144.0,144.07,143.81,143.99,15009.0,140.471,140.5393,140.2857,140.4613,15009.0
2021-01-29 12:10:00,144.01,144.28,144.01,144.15,18973.0,140.4808,140.7442,140.4808,140.6173,18973.0
2021-01-29 12:15:00,144.16,144.2,143.91,144.02,20981.0,140.6271,140.6661,140.3832,140.4905,20981.0
2021-01-29 12:20:00,143.96,144.03,143.73,143.75,11721.0,140.432,140.5003,140.2076,140.2272,11721.0
2021-01-29 12:25:00,143.73,143.89,143.69,143.79,13077.0,140.2076,140.3637,140.1686,140.2662,13077.0
2021-01-29 12:30:00,143.8,143.83,143.55,143.57,9214.0,140.2759,140.3052,140.0321,140.0516,9214.0
2021-01-29 12:35:00,143.57,143.66,143.39,143.41,10596.0,140.0516,140.1394,139.876,139.8955,10596.0
2021-01-29 12:40:00,143.46,143.8,143.46,143.62,10287.0,139.9443,140.2759,139.9443,140.1003,10287.0
2021-01-29 12:45:00,143.67,143.71,142.93,142.98,11996.0,140.1491,140.1881,139.4272,139.476,11996.0
2021-01-29 12:50:00,142.98,143.59,142.98,143.49,36969.0,139.476,140.0711,139.476,139.9735,36969.0
2021-01-29 12:55:00,143.41,143.46,143.04,143.16,10446.0,139.8955,139.9443,139.5346,139.6516,10446.0
2021-01-29 13:00:00,143.03,143.34,142.91,143.18,14313.0,139.5248,139.8272,139.4077,139.6711,14313.0
2021-01-29 13:05:00,143.18,143.23,142.9,142.92,8215.0,139.6711,139.7199,139.398,139.4175,8215.0
2021-01-29 13:10:00,142.93,142.97,142.68,142.73,14893.0,139.4272,139.4663,139.1834,139.2321,14893.0
2021-01-29 13:15:00,142.69,142.76,142.59,142.61,31104.0,139.1931,139.2614,139.0956,139.1151,31104.0
2021-01-29 13:20:00,142.56,143.19,142.51,143.1,10607.0,139.0663,139.6809,139.0175,139.5931,10607.0
2021-01-29 13:25:00,143.04,143.74,143.03,143.65,9463.0,139.5346,140.2174,139.5248,140.1296,9463.0
2021-01-29 13:30:00,143.65,143.65,143.26,143.35,10611.0,140.1296,140.1296,139.7492,139.837,10611.0
2021-01-29 13:35:00,143.33,143.45,143.23,143.27,7071.0,139.8174,139.9345,139.7199,139.7589,7071.0
2021-01-29 13:40:00,143.25,143.44,143.21,143.37,5985.0,139.7394,139.9247,139.7004,139.8565,5985.0
2021-01-29 13:45:00,143.44,143.48,143.01,143.1,34959.0,139.9247,139.9638,139.5053,139.5931,34959.0
2021-01-29 13:50:00,143.1,143.21,142.92,143.06,8471.0,139.5931,139.7004,139.4175,139.5541,8471.0
2021-01-29 13:55:00,143.02,143.08,142.9,142.99,12563.0,139.515,139.5736,139.398,139.4858,12563.0
2021-01-29 14:00:00,143.01,143.62,143.0,143.5,6978.0,139.5053,140.1003,139.4955,139.9833,6978.0
2021-01-29 14:05:00,143.49,143.63,143.43,143.52,9991.0,139.9735,140.1101,139.915,140.0028,9991.0
2021-01-29 14:10:00,143.47,143.52,143.37,143.51,4841.0,139.954,140.0028,139.8565,139.993,4841.0
2021-01-29 14:15:00,143.49,143.55,143.28,143.29,11932.0,139.9735,140.0321,139.7687,139.7784,11932.0
2021-01-29 14:20:00,143.3,143.35,143.12,143.28,8431.0,139.7882,139.837,139.6126,139.7687,8431.0
2021-01-29 14:25:00,143.3,143.42,143.22,143.27,39640.0,139.7882,139.9052,139.7101,139.7589,39640.0
2021-01-29 14:30:00,143.24,143.28,143.03,143.07,15375.0,139.7296,139.7687,139.5248,139.5638,15375.0
2021-01-29 14:35:00,143.1,143.43,143.1,143.34,26126.0,139.5931,139.915,139.5931,139.8272,26126.0
2021-01-29 14:40:00,143.33,143.6,143.26,143.47,13487.0,139.8174,140.0808,139.7492,139.954,13487.0
2021-01-29 14:45:00,143.45,143.59,143.43,143.53,10204.0,139.9345,140.0711,139.915,140.0125,10204.0
2021-01-29 14:50:00,143.52,143.6,143.45,143.49,12495.0,140.0028,140.0808,139.9345,139.9735,12495.0
2021-01-29 14:55:00,143.44,143.58,143.16,143.19,47648.0,139.9247,140.0613,139.6516,139.6809,47648.0
2021-01-29 15:00:00,143.19,143.64,143.19,143.46,105008.0,139.6809,140.1198,139.6809,139.9443,105008.0
2021-01-29 15:05:00,143.46,143.58,143.32,143.58,69101.0,139.9443,140.0613,139.8077,140.0613,69101.0
2021-01-29 15:10:00,143.57,143.65,143.33,143.46,50993.0,140.0516,140.1296,139.8174,139.9443,50993.0
2021-01-29 15:15:00,143.43,143.58,143.42,143.47,17604.0,139.915,140.0613,139.9052,139.954,17604.0
2021-01-29 15:20:00,143.51,143.62,143.44,143.47,21723.0,139.993,140.1003,139.9247,139.954,21723.0
2021-01-29 15:25:00,143.51,143.55,143.18,143.29,22835.0,139.993,140.0321,139.6711,139.7784,22835.0
2021-01-29 15:30:00,143.25,143.65,143.25,143.48,42534.0,139.7394,140.1296,139.7394,139.9638,42534.0
2021-01-29 15:35:00,143.48,143.52,143.14,143.18,23022.0,139.9638,140.0028,139.6321,139.6711,23022.0
2021-01-29 15:40:00,143.11,143.2,142.96,143.08,22064.0,139.6028,139.6906,139.4565,139.5736,22064.0
2021-01-29 15:45:00,143.06,143.1,142.84,143.0,25304.0,139.5541,139.5931,139.3395,139.4955,25304.0
2021-01-29 15:50:00,143.0,143.42,142.95,143.29,40581.0,139.4955,139.9052,139.4468,139.7784,40581.0
2021-01-29 15:55:00,143.29,143.49,143.13,143.15,150620.0,139.7784,139.9735,139.6223,139.6419,150620.0
2021-02-01 09:30:00,143.79,144.98,143.53,144.98,119038.0,140.2662,141.427,140.0125,141.427,119038.0
2021-02-01 09:35:00,144.96,145.35,144.25,145.2,46097.0,141.4075,141.7879,140.7149,141.6416,46097.0
2021-02-01 09:40:00,145.2,145.31,144.8,145.11,25492.0,141.6416,141.7489,141.2514,141.5538,25492.0
2021-02-01 09:45:00,145.18,145.2,144.56,144.7,31834.0,141.6221,141.6416,141.0173,141.1539,31834.0
2021-02-01 09:50:00,144.69,145.19,144.66,144.93,27816.0,141.1441,141.6319,141.1149,141.3782,27816.0
2021-02-01 09:55:00,144.97,145.24,144.7,144.94,47455.0,141.4173,141.6806,141.1539,141.388,47455.0
2021-02-01 10:00:00,144.94,145.86,144.59,145.86,71659.0,141.388,142.2854,141.0466,142.2854,71659.0
2021-02-01 10:05:00,145.83,146.0,145.39,145.46,17689.0,142.2562,142.422,141.827,141.8952,17689.0
2021-02-01 10:10:00,145.34,145.65,145.26,145.63,39139.0,141.7782,142.0806,141.7001,142.0611,39139.0
2021-02-01 10:15:00,145.59,146.04,145.59,145.9,28636.0,142.0221,142.461,142.0221,142.3245,28636.0
2021-02-01 10:20:00,145.91,146.49,145.91,146.14,79592.0,142.3342,142.9,142.3342,142.5586,79592.0
2021-02-01 10:25:00,146.13,146.13,145.03,145.13,116071.0,142.5488,142.5488,141.4758,141.5733,116071.0
2021-02-01 10:30:00,145.16,145.48,145.04,145.42,84120.0,141.6026,141.9148,141.4855,141.8562,84120.0
2021-02-01 10:35:00,145.43,145.47,145.22,145.36,27653.0,141.866,141.905,141.6611,141.7977,27653.0
2021-02-01 10:40:00,145.38,146.13,145.3,145.68,61321.0,141.8172,142.5488,141.7392,142.1099,61321.0
2021-02-01 10:45:00,145.67,145.67,145.29,145.38,54253.0,142.1001,142.1001,141.7294,141.8172,54253.0
2021-02-01 10:50:00,145.44,145.45,144.67,144.69,40317.0,141.8757,141.8855,141.1246,141.1441,40317.0
2021-02-01 10:55:00,144.7,145.22,144.68,145.22,18220.0,141.1539,141.6611,141.1344,141.6611,18220.0
2021-02-01 11:00:00,145.15,145.17,144.74,144.97,21808.0,141.5928,141.6124,141.1929,141.4173,21808.0
2021-02-01 11:05:00,145.0,145.26,145.0,145.07,33250.0,141.4465,141.7001,141.4465,141.5148,33250.0
2021-02-01 11:10:00,145.07,145.12,144.86,145.01,33635.0,141.5148,141.5636,141.3099,141.4563,33635.0
2021-02-01 11:15:00,144.94,145.28,144.85,145.18,16711.0,141.388,141.7197,141.3002,141.6221,16711.0
2021-02-01 11:20:00,145.11,145.33,145.05,145.09,32081.0,141.5538,141.7684,141.4953,141.5343,32081.0
2021-02-01 11:25:00,145.09,145.11,144.81,144.97,40582.0,141.5343,141.5538,141.2612,141.4173,40582.0
2021-02-01 11:30:00,145.0,145.04,144.69,144.83,17867.0,141.4465,141.4855,141.1441,141.2807,17867.0
2021-02-01 11:35:00,144.84,145.09,144.84,145.0,14379.0,141.2904,141.5343,141.2904,141.4465,14379.0
2021-02-01 11:40:00,145.11,145.3,145.06,145.07,24932.0,141.5538,141.7392,141.505,141.5148,24932.0
2021-02-01 11:45:00,145.08,145.17,144.95,145.01,58195.0,141.5246,141.6124,141.3977,141.4563,58195.0
2021-02-01 11:50:00,145.01,145.14,144.99,145.0,60746.0,141.4563,141.5831,141.4368,141.4465,60746.0
2021-02-01 11:55:00,145.02,145.75,145.0,145.69,37782.0,141.466,142.1781,141.4465,142.1196,37782.0
2021-02-01 12:00:00,145.68,146.17,145.68,146.17,22664.0,142.1099,142.5878,142.1099,142.5878,22664.0
2021-02-01 12:05:00,146.21,146.28,145.93,145.95,11920.0,142.6269,142.6951,142.3537,142.3732,11920.0
2021-02-01 12:10:00,145.9,146.04,145.76,146.04,12310.0,142.3245,142.461,142.1879,142.461,12310.0
2021-02-01 12:15:00,146.08,146.14,145.95,146.03,9507.0,142.5001,142.5586,142.3732,142.4513,9507.0
2021-02-01 12:20:00,146.04,146.24,145.99,146.18,12212.0,142.461,142.6561,142.4123,142.5976,12212.0
2021-02-01 12:25:00,146.22,146.34,146.15,146.17,16154.0,142.6366,142.7537,142.5683,142.5878,16154.0
2021-02-01 12:30:00,146.18,147.1,146.06,146.06,130970.0,142.5976,143.4951,142.4805,142.4805,130970.0
2021-02-01 12:35:00,146.12,146.19,145.92,145.93,41271.0,142.5391,142.6074,142.344,142.3537,41271.0
2021-02-01 12:40:00,146.02,146.19,145.57,145.57,44641.0,142.4415,142.6074,142.0025,142.0025,44641.0
2021-02-01 12:45:00,145.56,146.2,145.53,146.2,83553.0,141.9928,142.6171,141.9635,142.6171,83553.0
2021-02-01 12:50:00,146.2,146.53,146.19,146.44,11157.0,142.6171,142.939,142.6074,142.8512,11157.0
2021-02-01 12:55:00,146.42,146.88,146.41,146.88,19750.0,142.8317,143.2804,142.822,143.2804,19750.0
2021-02-01 13:00:00,146.9,147.29,146.76,146.9,113937.0,143.3,143.6804,143.1634,143.3,113937.0
2021-02-01 13:05:00,146.86,146.87,146.6,146.64,10410.0,143.2609,143.2707,143.0073,143.0463,10410.0
2021-02-01 13:10:00,146.68,146.87,146.61,146.82,12461.0,143.0853,143.2707,143.0171,143.2219,12461.0
2021-02-01 13:15:00,146.78,147.0,146.64,147.0,13047.0,143.1829,143.3975,143.0463,143.3975,13047.0
2021-02-01 13:20:00,147.0,147.17,146.89,147.04,11702.0,143.3975,143.5633,143.2902,143.4365,11702.0
2021-02-01 13:25:00,147.03,147.03,146.6,146.71,17754.0,143.4268,143.4268,143.0073,143.1146,17754.0
2021-02-01 13:30:00,146.71,147.01,146.69,147.01,15709.0,143.1146,143.4073,143.0951,143.4073,15709.0
2021-02-01 13:35:00,147.0,147.06,146.66,146.66,10815.0,143.3975,143.456,143.0658,143.0658,10815.0
2021-02-01 13:40:00,146.68,146.68,146.28,146.5,12066.0,143.0853,143.0853,142.6951,142.9098,12066.0
2021-02-01 13:45:00,146.51,146.51,146.32,146.41,9401.0,142.9195,142.9195,142.7342,142.822,9401.0
2021-02-01 13:50:00,146.4,146.64,146.38,146.55,8860.0,142.8122,143.0463,142.7927,142.9585,8860.0
2021-02-01 13:55:00,146.52,147.0,146.47,146.9,40729.0,142.9293,143.3975,142.8805,143.3,40729.0
2021-02-01 14:00:00,146.94,147.16,146.89,147.02,51093.0,143.339,143.5536,143.2902,143.417,51093.0
2021-02-01 14:05:00,147.06,147.09,146.91,147.02,35066.0,143.456,143.4853,143.3097,143.417,35066.0
2021-02-01 14:10:00,147.02,147.15,146.92,146.96,35318.0,143.417,143.5438,143.3195,143.3585,35318.0
2021-02-01 14:15:00,146.93,146.93,146.66,146.74,14598.0,143.3292,143.3292,143.0658,143.1439,14598.0
2021-02-01 14:20:00,146.69,146.69,146.49,146.56,13815.0,143.0951,143.0951,142.9,142.9683,13815.0
2021-02-01 14:25:00,146.53,146.56,146.4,146.5,12744.0,142.939,142.9683,142.8122,142.9098,12744.0
2021-02-01 14:30:00,146.58,146.85,146.54,146.67,25908.0,142.9878,143.2512,142.9488,143.0756,25908.0
2021-02-01 14:35:00,146.72,146.75,146.31,146.53,14929.0,143.1244,143.1536,142.7244,142.939,14929.0
2021-02-01 14:40:00,146.53,146.56,146.25,146.26,16713.0,142.939,142.9683,142.6659,142.6756,16713.0
2021-02-01 14:45:00,146.22,146.24,146.13,146.16,22482.0,142.6366,142.6561,142.5488,142.5781,22482.0
2021-02-01 14:50:00,146.18,146.24,146.12,146.15,19682.0,142.5976,142.6561,142.5391,142.5683,19682.0
2021-02-01 14:55:00,146.14,146.21,145.99,146.2,23004.0,142.5586,142.6269,142.4123,142.6171,23004.0
2021-02-01 15:00:00,146.2,146.21,146.02,146.05,20331.0,142.6171,142.6269,142.4415,142.4708,20331.0
2021-02-01 15:05:00,146.05,146.13,145.98,146.13,12887.0,142.4708,142.5488,142.4025,142.5488,12887.0
2021-02-01 15:10:00,146.14,146.17,145.99,146.06,13352.0,142.5586,142.5878,142.4123,142.4805,13352.0
2021-02-01 15:15:00,146.08,146.22,146.05,146.05,19809.0,142.5001,142.6366,142.4708,142.4708,19809.0
2021-02-01 15:20:00,146.07,146.1,145.92,146.03,21704.0,142.4903,142.5196,142.344,142.4513,21704.0
2021-02-01 15:25:00,146.05,146.19,146.02,146.05,40196.0,142.4708,142.6074,142.4415,142.4708,40196.0
2021-02-01 15:30:00,146.04,146.2,145.99,146.19,24158.0,142.461,142.6171,142.4123,142.6074,24158.0
2021-02-01 15:35:00,146.19,146.5,146.19,146.23,23560.0,142.6074,142.9098,142.6074,142.6464,23560.0
2021-02-01 15:40:00,146.23,146.24,146.01,146.11,36052.0,142.6464,142.6561,142.4318,142.5293,36052.0
2021-02-01 15:45:00,146.09,146.14,146.03,146.1,27354.0,142.5098,142.5586,142.4513,142.5196,27354.0
2021-02-01 15:50:00,146.08,146.33,146.03,146.19,104845.0,142.5001,142.7439,142.4513,142.6074,104845.0
2021-02-01 15:55:00,146.18,146.22,145.81,145.81,179777.0,142.5976,142.6366,142.2367,142.2367,179777.0
2021-02-02 09:30:00,146.15,148.15,146.15,147.64,204692.0,142.5683,144.5193,142.5683,144.0218,204692.0
2021-02-02 09:35:00,147.64,148.43,147.29,147.42,53771.0,144.0218,144.7925,143.6804,143.8072,53771.0
2021-02-02 09:40:00,147.42,148.06,147.23,147.56,26865.0,143.8072,144.4315,143.6219,143.9438,26865.0
2021-02-02 09:45:00,147.69,147.89,146.96,147.03,21416.0,144.0706,144.2657,143.3585,143.4268,21416.0
2021-02-02 09:50:00,147.02,147.1,146.3,146.88,23453.0,143.417,143.4951,142.7147,143.2804,23453.0
2021-02-02 09:55:00,146.93,146.98,146.4,146.7,36341.0,143.3292,143.378,142.8122,143.1049,36341.0
2021-02-02 10:00:00,146.71,147.62,146.71,147.39,33358.0,143.1146,144.0023,143.1146,143.7779,33358.0
2021-02-02 10:05:00,147.3,147.56,147.19,147.56,38474.0,143.6902,143.9438,143.5828,143.9438,38474.0
2021-02-02 10:10:00,147.52,147.57,146.87,147.02,19298.0,143.9048,143.9535,143.2707,143.417,19298.0
2021-02-02 10:15:00,146.99,147.37,146.88,147.32,18547.0,143.3877,143.7584,143.2804,143.7097,18547.0
2021-02-02 10:20:00,147.32,147.36,147.01,147.14,14617.0,143.7097,143.7487,143.4073,143.5341,14617.0
2021-02-02 10:25:00,147.18,147.2,146.64,146.64,27908.0,143.5731,143.5926,143.0463,143.0463,27908.0
2021-02-02 10:30:00,146.65,146.79,146.5,146.61,15738.0,143.0561,143.1927,142.9098,143.0171,15738.0
2021-02-02 10:35:00,146.65,147.0,146.51,146.78,18115.0,143.0561,143.3975,142.9195,143.1829,18115.0
2021-02-02 10:40:00,146.79,146.92,146.54,146.74,13492.0,143.1927,143.3195,142.9488,143.1439,13492.0
2021-02-02 10:45:00,146.72,146.98,146.3,146.84,12080.0,143.1244,143.378,142.7147,143.2414,12080.0
2021-02-02 10:50:00,146.89,147.09,146.57,146.58,11329.0,143.2902,143.4853,142.978,142.9878,11329.0
2021-02-02 10:55:00,146.56,146.96,146.55,146.68,20798.0,142.9683,143.3585,142.9585,143.0853,20798.0
2021-02-02 11:00:00,146.74,147.27,146.69,147.17,15008.0,143.1439,143.6609,143.0951,143.5633,15008.0
2021-02-02 11:05:00,147.17,147.63,147.14,147.63,27848.0,143.5633,144.0121,143.5341,144.0121,27848.0
2021-02-02 11:10:00,147.68,147.75,147.47,147.72,13207.0,144.0608,144.1291,143.856,144.0999,13207.0
2021-02-02 11:15:00,147.69,147.78,147.61,147.69,22263.0,144.0706,144.1584,143.9926,144.0706,22263.0
2021-02-02 11:20:00,147.75,147.8,147.25,147.37,30177.0,144.1291,144.1779,143.6414,143.7584,30177.0
2021-02-02 11:25:00,147.4,148.15,147.4,147.89,61376.0,143.7877,144.5193,143.7877,144.2657,61376.0
2021-02-02 11:30:00,147.97,148.01,147.71,147.71,15275.0,144.3437,144.3828,144.0901,144.0901,15275.0
2021-02-02 11:35:00,147.74,148.0,147.65,147.99,15967.0,144.1194,144.373,144.0316,144.3632,15967.0
2021-02-02 11:40:00,147.98,148.16,147.92,148.11,82852.0,144.3535,144.5291,144.295,144.4803,82852.0
2021-02-02 11:45:00,148.16,148.33,148.11,148.26,31614.0,144.5291,144.6949,144.4803,144.6266,31614.0
2021-02-02 11:50:00,148.28,149.31,148.27,148.95,96013.0,144.6461,145.6509,144.6364,145.2997,96013.0
2021-02-02 11:55:00,148.93,149.39,148.86,149.1,42650.0,145.2802,145.7289,145.2119,145.446,42650.0
2021-02-02 12:00:00,149.05,150.3,148.58,148.81,142292.0,145.3973,146.6166,144.9388,145.1631,142292.0
2021-02-02 12:05:00,148.85,149.08,148.52,149.0,26363.0,145.2022,145.4265,144.8803,145.3485,26363.0
2021-02-02 12:10:00,148.99,149.42,148.99,149.41,17152.0,145.3387,145.7582,145.3387,145.7484,17152.0
2021-02-02 12:15:00,149.34,149.77,149.32,149.61,19589.0,145.6802,146.0996,145.6606,145.9435,19589.0
2021-02-02 12:20:00,149.61,149.99,149.53,149.73,29450.0,145.9435,146.3142,145.8655,146.0606,29450.0
2021-02-02 12:25:00,149.7,150.0,149.6,149.68,48578.0,146.0313,146.324,145.9338,146.0118,48578.0
2021-02-02 12:30:00,149.74,149.77,149.09,149.22,50499.0,146.0704,146.0996,145.4363,145.5631,50499.0
2021-02-02 12:35:00,149.22,149.32,148.96,148.98,42240.0,145.5631,145.6606,145.3095,145.329,42240.0
2021-02-02 12:40:00,148.99,149.2,148.86,149.06,25093.0,145.3387,145.5436,145.2119,145.407,25093.0
2021-02-02 12:45:00,149.1,149.27,149.05,149.13,15292.0,145.446,145.6119,145.3973,145.4753,15292.0
2021-02-02 12:50:00,149.08,149.17,148.96,149.02,12295.0,145.4265,145.5143,145.3095,145.368,12295.0
2021-02-02 12:55:00,148.98,149.19,148.9,149.15,16286.0,145.329,145.5338,145.2509,145.4948,16286.0
2021-02-02 13:00:00,149.19,149.2,148.75,148.8,18975.0,145.5338,145.5436,145.1046,145.1534,18975.0
2021-02-02 13:05:00,148.8,148.87,148.71,148.75,17961.0,145.1534,145.2217,145.0656,145.1046,17961.0
2021-02-02 13:10:00,148.73,149.07,148.71,148.92,17008.0,145.0851,145.4168,145.0656,145.2705,17008.0
2021-02-02 13:15:00,148.89,148.91,148.68,148.77,19139.0,145.2412,145.2607,145.0363,145.1241,19139.0
2021-02-02 13:20:00,148.78,148.85,148.58,148.63,27034.0,145.1339,145.2022,144.9388,144.9876,27034.0
2021-02-02 13:25:00,148.64,148.93,148.48,148.93,40377.0,144.9973,145.2802,144.8412,145.2802,40377.0
2021-02-02 13:30:00,148.93,148.93,148.74,148.75,42200.0,145.2802,145.2802,145.0949,145.1046,42200.0
2021-02-02 13:35:00,148.78,149.19,148.77,149.06,23924.0,145.1339,145.5338,145.1241,145.407,23924.0
2021-02-02 13:40:00,149.09,149.18,149.03,149.05,21317.0,145.4363,145.5241,145.3778,145.3973,21317.0
2021-02-02 13:45:00,149.08,149.25,149.08,149.17,14975.0,145.4265,145.5924,145.4265,145.5143,14975.0
2021-02-02 13:50:00,149.17,149.18,149.0,149.0,19483.0,145.5143,145.5241,145.3485,145.3485,19483.0
2021-02-02 13:55:00,149.03,149.04,148.76,148.76,18365.0,145.3778,145.3875,145.1144,145.1144,18365.0
2021-02-02 14:00:00,148.78,148.93,148.73,148.81,16852.0,145.1339,145.2802,145.0851,145.1631,16852.0
2021-02-02 14:05:00,148.81,148.92,148.56,148.92,35220.0,145.1631,145.2705,144.9193,145.2705,35220.0
2021-02-02 14:10:00,148.92,149.09,148.79,148.92,24246.0,145.2705,145.4363,145.1436,145.2705,24246.0
2021-02-02 14:15:00,148.93,149.01,148.77,148.99,21749.0,145.2802,145.3582,145.1241,145.3387,21749.0
2021-02-02 14:20:00,148.99,149.04,148.9,149.0,34030.0,145.3387,145.3875,145.2509,145.3485,34030.0
2021-02-02 14:25:00,148.99,149.05,148.91,148.94,23629.0,145.3387,145.3973,145.2607,145.29,23629.0
2021-02-02 14:30:00,148.97,149.01,148.92,149.0,23810.0,145.3192,145.3582,145.2705,145.3485,23810.0
2021-02-02 14:35:00,149.0,149.45,148.92,149.45,53759.0,145.3485,145.7875,145.2705,145.7875,53759.0
2021-02-02 14:40:00,149.48,149.61,149.32,149.44,37199.0,145.8167,145.9435,145.6606,145.7777,37199.0
2021-02-02 14:45:00,149.46,149.66,149.31,149.63,48486.0,145.7972,145.9923,145.6509,145.9631,48486.0
2021-02-02 14:50:00,149.62,149.83,149.47,149.55,25399.0,145.9533,146.1582,145.807,145.885,25399.0
2021-02-02 14:55:00,149.54,149.57,149.27,149.49,16846.0,145.8753,145.9045,145.6119,145.8265,16846.0
2021-02-02 15:00:00,149.47,149.59,149.4,149.55,20401.0,145.807,145.924,145.7387,145.885,20401.0
2021-02-02 15:05:00,149.53,149.56,149.42,149.46,33172.0,145.8655,145.8948,145.7582,145.7972,33172.0
2021-02-02 15:10:00,149.48,149.6,149.46,149.49,30352.0,145.8167,145.9338,145.7972,145.8265,30352.0
2021-02-02 15:15:00,149.49,149.63,149.46,149.55,23306.0,145.8265,145.9631,145.7972,145.885,23306.0
2021-02-02 15:20:00,149.57,149.69,149.38,149.48,49967.0,145.9045,146.0216,145.7192,145.8167,49967.0
2021-02-02 15:25:00,149.5,149.99,149.47,149.95,34174.0,145.8362,146.3142,145.807,146.2752,34174.0
2021-02-02 15:30:00,149.96,150.0,149.68,149.84,39653.0,146.285,146.324,146.0118,146.1679,39653.0
2021-02-02 15:35:00,149.87,150.09,149.81,149.93,34498.0,146.1972,146.4118,146.1386,146.2557,34498.0
2021-02-02 15:40:00,149.92,150.1,149.68,149.68,53057.0,146.2459,146.4215,146.0118,146.0118,53057.0
2021-02-02 15:45:00,149.68,149.71,149.4,149.44,81257.0,146.0118,146.0411,145.7387,145.7777,81257.0
2021-02-02 15:50:00,149.43,149.59,149.31,149.36,89728.0,145.768,145.924,145.6509,145.6997,89728.0
2021-02-02 15:55:00,149.3,149.3,148.97,149.03,134239.0,145.6411,145.6411,145.3192,145.3778,134239.0
2021-02-03 09:30:00,144.36,144.61,140.56,141.98,322753.0,140.8222,141.0661,137.1153,138.5005,322753.0
2021-02-03 09:35:00,142.1,142.33,140.63,140.88,153359.0,138.6176,138.842,137.1836,137.4275,153359.0
2021-02-03 09:40:00,140.91,141.48,140.23,141.0,96861.0,137.4568,138.0128,136.7934,137.5445,96861.0
2021-02-03 09:45:00,141.16,141.16,139.04,140.43,164046.0,137.7006,137.7006,135.6326,136.9885,164046.0
2021-02-03 09:50:00,140.58,141.23,140.09,140.97,115081.0,137.1348,137.7689,136.6568,137.5153,115081.0
2021-02-03 09:55:00,140.95,141.17,139.64,140.72,90587.0,137.4958,137.7104,136.2179,137.2714,90587.0
2021-02-03 10:00:00,140.75,140.98,140.0,140.25,61011.0,137.3007,137.525,136.5691,136.8129,61011.0
2021-02-03 10:05:00,140.25,140.55,139.67,139.72,71461.0,136.8129,137.1056,136.2471,136.2959,71461.0
2021-02-03 10:10:00,139.78,140.0,139.14,139.36,72318.0,136.3544,136.5691,135.7301,135.9447,72318.0
2021-02-03 10:15:00,139.29,139.36,138.35,138.38,128101.0,135.8765,135.9447,134.9595,134.9888,128101.0
2021-02-03 10:20:00,138.4,138.58,138.04,138.31,54986.0,135.0083,135.1839,134.6571,134.9205,54986.0
2021-02-03 10:25:00,138.25,139.6,138.15,138.91,96793.0,134.8619,136.1789,134.7644,135.5058,96793.0
2021-02-03 10:30:00,138.97,139.37,138.43,138.9,62577.0,135.5643,135.9545,135.0375,135.496,62577.0
2021-02-03 10:35:00,138.65,139.08,138.54,139.02,52960.0,135.2521,135.6716,135.1448,135.6131,52960.0
2021-02-03 10:40:00,139.02,139.26,138.6,138.97,51611.0,135.6131,135.8472,135.2034,135.5643,51611.0
2021-02-03 10:45:00,138.85,139.35,138.75,138.75,46570.0,135.4472,135.935,135.3497,135.3497,46570.0
2021-02-03 10:50:00,138.72,139.16,138.7,139.16,40425.0,135.3204,135.7496,135.3009,135.7496,40425.0
2021-02-03 10:55:00,139.15,139.3,138.67,139.03,59871.0,135.7399,135.8862,135.2716,135.6228,59871.0
2021-02-03 11:00:00,138.94,139.4,138.81,138.94,68982.0,135.535,135.9838,135.4082,135.535,68982.0
2021-02-03 11:05:00,138.94,139.57,138.87,139.36,81324.0,135.535,136.1496,135.4667,135.9447,81324.0
2021-02-03 11:10:00,139.4,139.59,139.13,139.45,46234.0,135.9838,136.1691,135.7204,136.0325,46234.0
2021-02-03 11:15:00,139.42,139.5,138.52,138.77,46364.0,136.0033,136.0813,135.1253,135.3692,46364.0
2021-02-03 11:20:00,138.83,139.17,138.73,138.74,37627.0,135.4277,135.7594,135.3302,135.3399,37627.0
2021-02-03 11:25:00,138.75,139.4,138.74,139.3,52217.0,135.3497,135.9838,135.3399,135.8862,52217.0
2021-02-03 11:30:00,139.34,139.35,138.71,139.15,115054.0,135.9252,135.935,135.3107,135.7399,115054.0
2021-02-03 11:35:00,139.16,139.6,139.02,139.1,60332.0,135.7496,136.1789,135.6131,135.6911,60332.0
2021-02-03 11:40:00,139.13,139.48,139.12,139.3,95653.0,135.7204,136.0618,135.7106,135.8862,95653.0
2021-02-03 11:45:00,139.3,139.3,138.84,139.05,74441.0,135.8862,135.8862,135.4375,135.6423,74441.0
2021-02-03 11:50:00,139.05,139.15,138.91,138.94,20363.0,135.6423,135.7399,135.5058,135.535,20363.0
2021-02-03 11:55:00,138.94,140.07,138.92,139.66,62717.0,135.535,136.6373,135.5155,136.2374,62717.0
2021-02-03 12:00:00,139.65,139.82,139.44,139.78,28737.0,136.2276,136.3935,136.0228,136.3544,28737.0
2021-02-03 12:05:00,139.84,139.99,139.6,139.68,34429.0,136.413,136.5593,136.1789,136.2569,34429.0
2021-02-03 12:10:00,139.64,139.97,139.64,139.81,21958.0,136.2179,136.5398,136.2179,136.3837,21958.0
2021-02-03 12:15:00,139.79,140.3,139.69,140.23,32236.0,136.3642,136.8617,136.2666,136.7934,32236.0
2021-02-03 12:20:00,140.28,140.49,140.21,140.25,35138.0,136.8422,137.047,136.7739,136.8129,35138.0
2021-02-03 12:25:00,140.25,140.39,140.19,140.25,24955.0,136.8129,136.9495,136.7544,136.8129,24955.0
2021-02-03 12:30:00,140.25,140.55,140.21,140.22,27711.0,136.8129,137.1056,136.7739,136.7837,27711.0
2021-02-03 12:35:00,140.19,140.26,139.7,139.75,33413.0,136.7544,136.8227,136.2764,136.3252,33413.0
2021-02-03 12:40:00,139.79,140.05,139.54,139.79,35884.0,136.3642,136.6178,136.1203,136.3642,35884.0
2021-02-03 12:45:00,139.75,140.05,139.65,140.03,32913.0,136.3252,136.6178,136.2276,136.5983,32913.0
2021-02-03 12:50:00,139.99,140.06,139.87,139.91,22938.0,136.5593,136.6276,136.4422,136.4813,22938.0
2021-02-03 12:55:00,139.92,140.22,139.76,140.1,38389.0,136.491,136.7837,136.3349,136.6666,38389.0
2021-02-03 13:00:00,140.14,140.55,140.11,140.5,48137.0,136.7056,137.1056,136.6764,137.0568,48137.0
2021-02-03 13:05:00,140.46,140.67,140.3,140.31,33430.0,137.0178,137.2226,136.8617,136.8715,33430.0
2021-02-03 13:10:00,140.31,140.33,140.14,140.27,17177.0,136.8715,136.891,136.7056,136.8324,17177.0
2021-02-03 13:15:00,140.23,140.47,140.17,140.25,19749.0,136.7934,137.0275,136.7349,136.8129,19749.0
2021-02-03 13:20:00,140.24,140.38,140.19,140.26,17388.0,136.8032,136.9397,136.7544,136.8227,17388.0
2021-02-03 13:25:00,140.26,140.3,140.05,140.3,15981.0,136.8227,136.8617,136.6178,136.8617,15981.0
2021-02-03 13:30:00,140.29,140.39,140.23,140.37,14292.0,136.8519,136.9495,136.7934,136.93,14292.0
2021-02-03 13:35:00,140.37,141.05,140.37,140.87,46819.0,136.93,137.5933,136.93,137.4177,46819.0
2021-02-03 13:40:00,140.87,140.91,140.59,140.6,18712.0,137.4177,137.4568,137.1446,137.1543,18712.0
2021-02-03 13:45:00,140.62,140.92,140.57,140.85,18999.0,137.1739,137.4665,137.1251,137.3982,18999.0
2021-02-03 13:50:00,140.89,141.12,140.8,141.02,17504.0,137.4372,137.6616,137.3494,137.5641,17504.0
2021-02-03 13:55:00,141.08,141.09,140.87,140.95,41835.0,137.6226,137.6323,137.4177,137.4958,41835.0
2021-02-03 14:00:00,140.95,140.98,140.43,140.58,29028.0,137.4958,137.525,136.9885,137.1348,29028.0
2021-02-03 14:05:00,140.58,140.83,140.57,140.68,271280.0,137.1348,137.3787,137.1251,137.2324,271280.0
2021-02-03 14:10:00,140.66,140.72,140.4,140.45,56695.0,137.2129,137.2714,136.9592,137.008,56695.0
2021-02-03 14:15:00,140.44,140.47,140.21,140.21,54702.0,136.9983,137.0275,136.7739,136.7739,54702.0
2021-02-03 14:20:00,140.27,140.27,139.95,140.14,27345.0,136.8324,136.8324,136.5203,136.7056,27345.0
2021-02-03 14:25:00,140.16,140.26,139.85,139.9,29528.0,136.7251,136.8227,136.4227,136.4715,29528.0
2021-02-03 14:30:00,139.94,140.21,139.89,140.03,26617.0,136.5105,136.7739,136.4617,136.5983,26617.0
2021-02-03 14:35:00,140.04,140.26,140.02,140.16,19397.0,136.6081,136.8227,136.5886,136.7251,19397.0
2021-02-03 14:40:00,140.14,140.43,139.53,139.61,71117.0,136.7056,136.9885,136.1106,136.1886,71117.0
2021-02-03 14:45:00,139.61,140.3,139.31,140.11,136471.0,136.1886,136.8617,135.896,136.6764,136471.0
2021-02-03 14:50:00,140.14,140.67,140.1,140.67,70197.0,136.7056,137.2226,136.6666,137.2226,70197.0
2021-02-03 14:55:00,140.65,141.45,140.65,140.67,64918.0,137.2031,137.9835,137.2031,137.2226,64918.0
2021-02-03 15:00:00,140.64,140.82,140.55,140.79,54462.0,137.1934,137.369,137.1056,137.3397,54462.0
2021-02-03 15:05:00,140.77,141.1,140.73,140.92,53233.0,137.3202,137.6421,137.2812,137.4665,53233.0
2021-02-03 15:10:00,140.94,140.95,140.52,140.57,36076.0,137.486,137.4958,137.0763,137.1251,36076.0
2021-02-03 15:15:00,140.56,140.57,140.07,140.07,32231.0,137.1153,137.1251,136.6373,136.6373,32231.0
2021-02-03 15:20:00,140.07,140.37,140.03,140.28,43042.0,136.6373,136.93,136.5983,136.8422,43042.0
2021-02-03 15:25:00,140.25,140.26,140.08,140.24,37265.0,136.8129,136.8227,136.6471,136.8032,37265.0
2021-02-03 15:30:00,140.24,140.51,140.24,140.47,49122.0,136.8032,137.0666,136.8032,137.0275,49122.0
2021-02-03 15:35:00,140.5,140.97,140.46,140.77,74721.0,137.0568,137.5153,137.0178,137.3202,74721.0
2021-02-03 15:40:00,140.76,140.98,140.72,140.82,57998.0,137.3104,137.525,137.2714,137.369,57998.0
2021-02-03 15:45:00,140.82,141.25,140.78,141.25,86921.0,137.369,137.7884,137.3299,137.7884,86921.0
2021-02-03 15:50:00,141.21,141.24,140.68,140.82,143246.0,137.7494,137.7787,137.2324,137.369,143246.0
2021-02-03 15:55:00,140.81,141.01,140.65,140.65,174838.0,137.3592,137.5543,137.2031,137.2031,174838.0
2021-02-04 09:30:00,140.99,142.15,140.56,140.9,140726.0,137.5348,138.6664,137.1153,137.447,140726.0
2021-02-04 09:35:00,140.81,140.92,139.74,139.74,159382.0,137.3592,137.4665,136.3154,136.3154,159382.0
2021-02-04 09:40:00,139.81,140.33,139.75,140.22,45744.0,136.3837,136.891,136.3252,136.7837,45744.0
2021-02-04 09:45:00,140.22,140.39,139.95,140.39,20023.0,136.7837,136.9495,136.5203,136.9495,20023.0
2021-02-04 09:50:00,140.35,140.38,139.88,139.9,31446.0,136.9105,136.9397,136.452,136.4715,31446.0
2021-02-04 09:55:00,139.86,140.4,139.54,140.27,88263.0,136.4325,136.9592,136.1203,136.8324,88263.0
2021-02-04 10:00:00,140.12,140.9,140.01,140.7,30086.0,136.6861,137.447,136.5788,137.2519,30086.0
2021-02-04 10:05:00,140.68,141.13,140.33,140.33,36214.0,137.2324,137.6714,136.891,136.891,36214.0
2021-02-04 10:10:00,140.34,140.35,139.57,139.71,60138.0,136.9007,136.9105,136.1496,136.2862,60138.0
2021-02-04 10:15:00,139.65,139.7,139.03,139.28,26890.0,136.2276,136.2764,135.6228,135.8667,26890.0
2021-02-04 10:20:00,139.34,139.65,139.08,139.09,34817.0,135.9252,136.2276,135.6716,135.6814,34817.0
2021-02-04 10:25:00,139.11,139.13,138.8,139.09,37413.0,135.7009,135.7204,135.3985,135.6814,37413.0
2021-02-04 10:30:00,138.98,139.19,138.64,138.72,16275.0,135.574,135.7789,135.2424,135.3204,16275.0
2021-02-04 10:35:00,138.74,139.11,138.69,138.74,16590.0,135.3399,135.7009,135.2912,135.3399,16590.0
2021-02-04 10:40:00,138.69,138.8,138.44,138.77,32320.0,135.2912,135.3985,135.0473,135.3692,32320.0
2021-02-04 10:45:00,138.74,139.24,138.65,139.24,20157.0,135.3399,135.8277,135.2521,135.8277,20157.0
2021-02-04 10:50:00,139.32,139.58,139.08,139.16,27516.0,135.9057,136.1593,135.6716,135.7496,27516.0
2021-02-04 10:55:00,139.27,139.34,139.02,139.17,16332.0,135.8569,135.9252,135.6131,135.7594,16332.0
2021-02-04 11:00:00,139.18,139.53,139.17,139.46,28053.0,135.7691,136.1106,135.7594,136.0423,28053.0
2021-02-04 11:05:00,139.46,139.8,139.45,139.67,17762.0,136.0423,136.374,136.0325,136.2471,17762.0
2021-02-04 11:10:00,139.67,139.67,139.0,139.13,26177.0,136.2471,136.2471,135.5936,135.7204,26177.0
2021-02-04 11:15:00,139.13,139.26,139.06,139.07,27208.0,135.7204,135.8472,135.6521,135.6618,27208.0
2021-02-04 11:20:00,139.08,139.38,139.05,139.07,31803.0,135.6716,135.9642,135.6423,135.6618,31803.0
2021-02-04 11:25:00,139.08,139.31,139.01,139.16,43979.0,135.6716,135.896,135.6033,135.7496,43979.0
2021-02-04 11:30:00,139.16,139.3,139.07,139.16,38972.0,135.7496,135.8862,135.6618,135.7496,38972.0
2021-02-04 11:35:00,139.22,139.44,139.2,139.3,27254.0,135.8082,136.0228,135.7887,135.8862,27254.0
2021-02-04 11:40:00,139.3,139.3,139.06,139.1,56097.0,135.8862,135.8862,135.6521,135.6911,56097.0
2021-02-04 11:45:00,139.09,139.23,139.0,139.16,38566.0,135.6814,135.8179,135.5936,135.7496,38566.0
2021-02-04 11:50:00,139.18,139.24,139.08,139.13,24084.0,135.7691,135.8277,135.6716,135.7204,24084.0
2021-02-04 11:55:00,139.17,139.19,139.03,139.06,33696.0,135.7594,135.7789,135.6228,135.6521,33696.0
2021-02-04 12:00:00,139.07,139.3,138.95,138.98,26447.0,135.6618,135.8862,135.5448,135.574,26447.0
2021-02-04 12:05:00,138.95,138.97,138.57,138.69,36029.0,135.5448,135.5643,135.1741,135.2912,36029.0
2021-02-04 12:10:00,138.72,139.09,138.57,138.98,45141.0,135.3204,135.6814,135.1741,135.574,45141.0
2021-02-04 12:15:00,138.96,139.19,138.93,138.99,10400.0,135.5545,135.7789,135.5253,135.5838,10400.0
2021-02-04 12:20:00,138.99,139.31,138.97,139.14,19659.0,135.5838,135.896,135.5643,135.7301,19659.0
2021-02-04 12:25:00,139.14,139.31,139.14,139.27,13762.0,135.7301,135.896,135.7301,135.8569,13762.0
2021-02-04 12:30:00,139.24,139.65,139.22,139.65,14494.0,135.8277,136.2276,135.8082,136.2276,14494.0
2021-02-04 12:35:00,139.61,139.72,139.23,139.24,41215.0,136.1886,136.2959,135.8179,135.8277,41215.0
2021-02-04 12:40:00,139.23,139.35,139.1,139.1,12654.0,135.8179,135.935,135.6911,135.6911,12654.0
2021-02-04 12:45:00,139.07,139.22,139.0,139.06,49403.0,135.6618,135.8082,135.5936,135.6521,49403.0
2021-02-04 12:50:00,139.08,139.08,138.75,138.8,20794.0,135.6716,135.6716,135.3497,135.3985,20794.0
2021-02-04 12:55:00,138.82,138.97,138.73,138.94,29954.0,135.418,135.5643,135.3302,135.535,29954.0
2021-02-04 13:00:00,138.94,139.47,138.9,139.39,15496.0,135.535,136.052,135.496,135.974,15496.0
2021-02-04 13:05:00,139.42,139.57,139.35,139.47,13745.0,136.0033,136.1496,135.935,136.052,13745.0
2021-02-04 13:10:00,139.45,139.54,139.32,139.5,9772.0,136.0325,136.1203,135.9057,136.0813,9772.0
2021-02-04 13:15:00,139.52,139.52,139.12,139.15,11356.0,136.1008,136.1008,135.7106,135.7399,11356.0
2021-02-04 13:20:00,139.15,139.38,139.12,139.2,10905.0,135.7399,135.9642,135.7106,135.7887,10905.0
2021-02-04 13:25:00,139.23,139.4,139.06,139.17,40397.0,135.8179,135.9838,135.6521,135.7594,40397.0
2021-02-04 13:30:00,139.17,139.17,138.94,139.08,31176.0,135.7594,135.7594,135.535,135.6716,31176.0
2021-02-04 13:35:00,139.1,139.34,139.06,139.15,68646.0,135.6911,135.9252,135.6521,135.7399,68646.0
2021-02-04 13:40:00,139.11,139.39,139.08,139.21,50069.0,135.7009,135.974,135.6716,135.7984,50069.0
2021-02-04 13:45:00,139.27,139.32,139.13,139.3,66292.0,135.8569,135.9057,135.7204,135.8862,66292.0
2021-02-04 13:50:00,139.28,139.29,139.19,139.25,39045.0,135.8667,135.8765,135.7789,135.8374,39045.0
2021-02-04 13:55:00,139.27,139.3,139.19,139.19,12109.0,135.8569,135.8862,135.7789,135.7789,12109.0
2021-02-04 14:00:00,139.21,139.29,139.16,139.27,48599.0,135.7984,135.8765,135.7496,135.8569,48599.0
2021-02-04 14:05:00,139.26,139.27,139.17,139.22,30448.0,135.8472,135.8569,135.7594,135.8082,30448.0
2021-02-04 14:10:00,139.2,139.22,139.09,139.11,14292.0,135.7887,135.8082,135.6814,135.7009,14292.0
2021-02-04 14:15:00,139.14,139.15,138.98,139.06,38461.0,135.7301,135.7399,135.574,135.6521,38461.0
2021-02-04 14:20:00,139.06,139.08,138.81,138.83,18234.0,135.6521,135.6716,135.4082,135.4277,18234.0
2021-02-04 14:25:00,138.83,138.87,138.57,138.61,17998.0,135.4277,135.4667,135.1741,135.2131,17998.0
2021-02-04 14:30:00,138.57,138.57,138.32,138.37,90795.0,135.1741,135.1741,134.9302,134.979,90795.0
2021-02-04 14:35:00,138.44,138.52,138.16,138.22,64613.0,135.0473,135.1253,134.7741,134.8327,64613.0
2021-02-04 14:40:00,138.2,138.33,138.11,138.32,25345.0,134.8132,134.94,134.7254,134.9302,25345.0
2021-02-04 14:45:00,138.33,138.38,138.01,138.09,27717.0,134.94,134.9888,134.6278,134.7059,27717.0
2021-02-04 14:50:00,138.13,138.21,137.88,137.94,37677.0,134.7449,134.8229,134.501,134.5595,37677.0
2021-02-04 14:55:00,137.98,137.99,137.76,137.94,34035.0,134.5986,134.6083,134.3839,134.5595,34035.0
2021-02-04 15:00:00,137.93,138.27,137.93,138.15,36665.0,134.5498,134.8814,134.5498,134.7644,36665.0
2021-02-04 15:05:00,138.12,138.28,138.09,138.15,26171.0,134.7351,134.8912,134.7059,134.7644,26171.0
2021-02-04 15:10:00,138.15,138.2,138.05,138.13,29542.0,134.7644,134.8132,134.6668,134.7449,29542.0
2021-02-04 15:15:00,138.15,138.47,138.14,138.46,23165.0,134.7644,135.0765,134.7546,135.0668,23165.0
2021-02-04 15:20:00,138.44,138.57,138.44,138.53,26871.0,135.0473,135.1741,135.0473,135.1351,26871.0
2021-02-04 15:25:00,138.52,138.61,138.4,138.47,25922.0,135.1253,135.2131,135.0083,135.0765,25922.0
2021-02-04 15:30:00,138.49,138.5,138.31,138.31,31888.0,135.0961,135.1058,134.9205,134.9205,31888.0
2021-02-04 15:35:00,138.31,138.38,138.21,138.21,24717.0,134.9205,134.9888,134.8229,134.8229,24717.0
2021-02-04 15:40:00,138.21,138.21,138.08,138.1,34374.0,134.8229,134.8229,134.6961,134.7156,34374.0
2021-02-04 15:45:00,138.1,138.14,138.02,138.03,34827.0,134.7156,134.7546,134.6376,134.6473,34827.0
2021-02-04 15:50:00,138.02,138.08,137.87,137.99,69550.0,134.6376,134.6961,134.4913,134.6083,69550.0
2021-02-04 15:55:00,137.98,138.7,137.98,138.7,156049.0,134.5986,135.3009,134.5986,135.3009,156049.0
2021-02-05 09:30:00,139.77,141.98,139.3,141.25,225535.0,136.3447,138.5005,135.8862,137.7884,225535.0
2021-02-05 09:35:00,141.28,142.47,141.1,141.46,92937.0,137.8177,138.9785,137.6421,137.9933,92937.0
2021-02-05 09:40:00,141.29,142.02,140.31,140.78,75289.0,137.8274,138.5395,136.8715,137.3299,75289.0
2021-02-05 09:45:00,140.7,141.0,140.2,140.27,33860.0,137.2519,137.5445,136.7642,136.8324,33860.0
2021-02-05 09:50:00,140.38,140.99,140.27,140.88,43440.0,136.9397,137.5348,136.8324,137.4275,43440.0
2021-02-05 09:55:00,140.81,140.85,139.34,139.66,89921.0,137.3592,137.3982,135.9252,136.2374,89921.0
2021-02-05 10:00:00,139.66,141.18,139.66,141.02,96565.0,136.2374,137.7201,136.2374,137.5641,96565.0
2021-02-05 10:05:00,140.93,141.62,140.87,141.36,32733.0,137.4763,138.1494,137.4177,137.8957,32733.0
2021-02-05 10:10:00,141.36,142.0,141.29,141.65,28285.0,137.8957,138.52,137.8274,138.1786,28285.0
2021-02-05 10:15:00,141.63,141.9,141.44,141.85,31475.0,138.1591,138.4225,137.9738,138.3737,31475.0
2021-02-05 10:20:00,141.9,141.9,141.36,141.4,22593.0,138.4225,138.4225,137.8957,137.9347,22593.0
2021-02-05 10:25:00,141.39,141.61,141.3,141.6,21107.0,137.925,138.1396,137.8372,138.1298,21107.0
2021-02-05 10:30:00,141.61,142.19,141.61,141.9,45150.0,138.1396,138.7054,138.1396,138.4225,45150.0
2021-02-05 10:35:00,141.95,142.05,141.77,141.96,18566.0,138.4713,138.5688,138.2957,138.481,18566.0
2021-02-05 10:40:00,141.96,141.98,141.51,141.67,39634.0,138.481,138.5005,138.042,138.1981,39634.0
2021-02-05 10:45:00,141.68,141.81,141.18,141.25,41120.0,138.2079,138.3347,137.7201,137.7884,41120.0
2021-02-05 10:50:00,141.27,141.5,141.25,141.35,22679.0,137.8079,138.0323,137.7884,137.886,22679.0
2021-02-05 10:55:00,141.3,141.54,141.27,141.52,18892.0,137.8372,138.0713,137.8079,138.0518,18892.0
2021-02-05 11:00:00,141.53,141.53,141.0,141.07,17158.0,138.0616,138.0616,137.5445,137.6128,17158.0
2021-02-05 11:05:00,141.0,141.2,140.67,141.18,56565.0,137.5445,137.7396,137.2226,137.7201,56565.0
2021-02-05 11:10:00,141.2,141.37,141.0,141.05,20498.0,137.7396,137.9055,137.5445,137.5933,20498.0
2021-02-05 11:15:00,141.17,141.21,140.82,140.82,13682.0,137.7104,137.7494,137.369,137.369,13682.0
2021-02-05 11:20:00,140.88,141.04,140.78,140.85,28974.0,137.4275,137.5836,137.3299,137.3982,28974.0
2021-02-05 11:25:00,140.86,140.99,140.79,140.81,23909.0,137.408,137.5348,137.3397,137.3592,23909.0
2021-02-05 11:30:00,140.87,140.94,140.62,140.72,29000.0,137.4177,137.486,137.1739,137.2714,29000.0
2021-02-05 11:35:00,140.72,141.27,140.69,141.2,11335.0,137.2714,137.8079,137.2421,137.7396,11335.0
2021-02-05 11:40:00,141.18,141.29,140.96,141.11,18577.0,137.7201,137.8274,137.5055,137.6518,18577.0
2021-02-05 11:45:00,141.1,141.26,141.04,141.09,6619.0,137.6421,137.7982,137.5836,137.6323,6619.0
2021-02-05 11:50:00,141.1,141.14,140.99,141.09,8787.0,137.6421,137.6811,137.5348,137.6323,8787.0
2021-02-05 11:55:00,141.09,141.41,141.03,141.39,20120.0,137.6323,137.9445,137.5738,137.925,20120.0
2021-02-05 12:00:00,141.36,141.39,141.26,141.29,23655.0,137.8957,137.925,137.7982,137.8274,23655.0
2021-02-05 12:05:00,141.31,141.38,141.24,141.3,12136.0,137.8469,137.9152,137.7787,137.8372,12136.0
2021-02-05 12:10:00,141.31,141.4,141.26,141.4,10164.0,137.8469,137.9347,137.7982,137.9347,10164.0
2021-02-05 12:15:00,141.41,141.42,141.22,141.27,8193.0,137.9445,137.9543,137.7592,137.8079,8193.0
2021-02-05 12:20:00,141.34,141.5,141.23,141.46,15222.0,137.8762,138.0323,137.7689,137.9933,15222.0
2021-02-05 12:25:00,141.5,141.55,141.33,141.46,11234.0,138.0323,138.0811,137.8665,137.9933,11234.0
2021-02-05 12:30:00,141.42,141.46,141.29,141.38,7898.0,137.9543,137.9933,137.8274,137.9152,7898.0
2021-02-05 12:35:00,141.34,141.38,141.19,141.33,8167.0,137.8762,137.9152,137.7299,137.8665,8167.0
2021-02-05 12:40:00,141.35,141.37,141.06,141.07,13656.0,137.886,137.9055,137.6031,137.6128,13656.0
2021-02-05 12:45:00,141.09,141.17,141.03,141.05,11748.0,137.6323,137.7104,137.5738,137.5933,11748.0
2021-02-05 12:50:00,141.01,141.3,140.94,141.17,17014.0,137.5543,137.8372,137.486,137.7104,17014.0
2021-02-05 12:55:00,141.1,141.34,141.06,141.15,12247.0,137.6421,137.8762,137.6031,137.6909,12247.0
2021-02-05 13:00:00,141.16,141.16,140.97,140.98,10497.0,137.7006,137.7006,137.5153,137.525,10497.0
2021-02-05 13:05:00,141.01,141.38,140.99,141.17,19872.0,137.5543,137.9152,137.5348,137.7104,19872.0
2021-02-05 13:10:00,141.11,141.17,140.95,140.99,9375.0,137.6518,137.7104,137.4958,137.5348,9375.0
2021-02-05 13:15:00,141.02,141.13,140.95,141.1,13169.0,137.5641,137.6714,137.4958,137.6421,13169.0
2021-02-05 13:20:00,141.11,141.11,140.93,141.07,17293.0,137.6518,137.6518,137.4763,137.6128,17293.0
2021-02-05 13:25:00,141.08,141.2,140.94,141.19,11884.0,137.6226,137.7396,137.486,137.7299,11884.0
2021-02-05 13:30:00,141.19,141.57,141.07,141.49,18817.0,137.7299,138.1006,137.6128,138.0225,18817.0
2021-02-05 13:35:00,141.5,142.08,141.5,141.94,47757.0,138.0323,138.5981,138.0323,138.4615,47757.0
2021-02-05 13:40:00,141.94,142.03,141.74,141.83,14507.0,138.4615,138.5493,138.2664,138.3542,14507.0
2021-02-05 13:45:00,141.83,141.92,141.64,141.84,7399.0,138.3542,138.442,138.1689,138.364,7399.0
2021-02-05 13:50:00,141.82,141.9,141.68,141.74,61810.0,138.3444,138.4225,138.2079,138.2664,61810.0
2021-02-05 13:55:00,141.72,141.76,141.6,141.75,8421.0,138.2469,138.2859,138.1298,138.2762,8421.0
2021-02-05 14:00:00,141.76,142.13,141.68,142.06,13930.0,138.2859,138.6469,138.2079,138.5786,13930.0
2021-02-05 14:05:00,142.06,142.22,141.76,141.78,13656.0,138.5786,138.7346,138.2859,138.3054,13656.0
2021-02-05 14:10:00,141.83,141.98,141.7,141.7,10039.0,138.3542,138.5005,138.2274,138.2274,10039.0
2021-02-05 14:15:00,141.68,141.79,141.65,141.79,19189.0,138.2079,138.3152,138.1786,138.3152,19189.0
2021-02-05 14:20:00,141.74,141.92,141.67,141.86,15155.0,138.2664,138.442,138.1981,138.3835,15155.0
2021-02-05 14:25:00,141.85,142.0,141.77,142.0,17825.0,138.3737,138.52,138.2957,138.52,17825.0
2021-02-05 14:30:00,141.97,142.12,141.87,141.98,17500.0,138.4908,138.6371,138.3932,138.5005,17500.0
2021-02-05 14:35:00,142.0,142.17,141.89,142.03,25294.0,138.52,138.6859,138.4127,138.5493,25294.0
2021-02-05 14:40:00,142.03,142.15,141.99,142.03,14083.0,138.5493,138.6664,138.5103,138.5493,14083.0
2021-02-05 14:45:00,142.11,142.26,142.06,142.06,22128.0,138.6273,138.7737,138.5786,138.5786,22128.0
2021-02-05 14:50:00,142.07,142.21,141.99,142.2,23790.0,138.5883,138.7249,138.5103,138.7151,23790.0
2021-02-05 14:55:00,142.18,142.24,142.08,142.1,21856.0,138.6956,138.7542,138.5981,138.6176,21856.0
2021-02-05 15:00:00,142.08,142.12,141.69,141.75,13943.0,138.5981,138.6371,138.2176,138.2762,13943.0
2021-02-05 15:05:00,141.73,142.01,141.68,141.7,19449.0,138.2567,138.5298,138.2079,138.2274,19449.0
2021-02-05 15:10:00,141.68,141.78,141.56,141.71,16316.0,138.2079,138.3054,138.0908,138.2371,16316.0
2021-02-05 15:15:00,141.65,141.76,141.55,141.55,11722.0,138.1786,138.2859,138.0811,138.0811,11722.0
2021-02-05 15:20:00,141.59,141.66,141.52,141.55,16448.0,138.1201,138.1884,138.0518,138.0811,16448.0
2021-02-05 15:25:00,141.51,141.55,141.26,141.3,17678.0,138.042,138.0811,137.7982,137.8372,17678.0
2021-02-05 15:30:00,141.26,141.62,141.26,141.52,38582.0,137.7982,138.1494,137.7982,138.0518,38582.0
2021-02-05 15:35:00,141.54,141.69,141.47,141.47,29734.0,138.0713,138.2176,138.003,138.003,29734.0
2021-02-05 15:40:00,141.5,141.65,141.5,141.65,38681.0,138.0323,138.1786,138.0323,138.1786,38681.0
2021-02-05 15:45:00,141.65,141.8,141.64,141.71,47382.0,138.1786,138.3249,138.1689,138.2371,47382.0
2021-02-05 15:50:00,141.69,141.74,141.19,141.19,70229.0,138.2176,138.2664,137.7299,137.7299,70229.0
2021-02-05 15:55:00,141.19,141.29,140.94,141.21,112951.0,137.7299,137.8274,137.486,137.7494,112951.0
2021-02-08 09:30:00,141.99,142.0,140.17,140.31,74867.0,138.5103,138.52,136.7349,136.8715,74867.0
2021-02-08 09:35:00,140.42,140.7,140.11,140.66,17979.0,136.9788,137.2519,136.6764,137.2129,17979.0
2021-02-08 09:40:00,140.66,141.81,140.47,141.44,21228.0,137.2129,138.3347,137.0275,137.9738,21228.0
2021-02-08 09:45:00,141.4,141.69,140.95,140.95,18538.0,137.9347,138.2176,137.4958,137.4958,18538.0
2021-02-08 09:50:00,140.96,141.02,140.37,140.42,32620.0,137.5055,137.5641,136.93,136.9788,32620.0
2021-02-08 09:55:00,140.46,141.26,140.45,141.08,21417.0,137.0178,137.7982,137.008,137.6226,21417.0
2021-02-08 10:00:00,141.05,141.51,140.82,140.97,22301.0,137.5933,138.042,137.369,137.5153,22301.0
2021-02-08 10:05:00,141.01,141.2,140.61,140.65,16422.0,137.5543,137.7396,137.1641,137.2031,16422.0
2021-02-08 10:10:00,140.59,140.82,140.31,140.37,18203.0,137.1446,137.369,136.8715,136.93,18203.0
2021-02-08 10:15:00,140.43,140.47,140.26,140.33,11739.0,136.9885,137.0275,136.8227,136.891,11739.0
2021-02-08 10:20:00,140.3,140.42,140.13,140.2,9607.0,136.8617,136.9788,136.6959,136.7642,9607.0
2021-02-08 10:25:00,140.16,140.41,139.91,140.02,29280.0,136.7251,136.969,136.4813,136.5886,29280.0
2021-02-08 10:30:00,139.97,139.97,139.54,139.85,16578.0,136.5398,136.5398,136.1203,136.4227,16578.0
2021-02-08 10:35:00,139.85,140.08,139.56,139.82,18042.0,136.4227,136.6471,136.1398,136.3935,18042.0
2021-02-08 10:40:00,139.86,139.87,139.64,139.77,10982.0,136.4325,136.4422,136.2179,136.3447,10982.0
2021-02-08 10:45:00,139.67,139.97,139.67,139.8,17480.0,136.2471,136.5398,136.2471,136.374,17480.0
2021-02-08 10:50:00,139.75,140.01,139.53,139.7,18081.0,136.3252,136.5788,136.1106,136.2764,18081.0
2021-02-08 10:55:00,139.71,139.92,139.62,139.88,9208.0,136.2862,136.491,136.1984,136.452,9208.0
2021-02-08 11:00:00,139.79,139.85,139.63,139.65,11088.0,136.3642,136.4227,136.2081,136.2276,11088.0
2021-02-08 11:05:00,139.6,139.69,139.34,139.46,16507.0,136.1789,136.2666,135.9252,136.0423,16507.0
2021-02-08 11:10:00,139.59,139.95,139.54,139.93,13472.0,136.1691,136.5203,136.1203,136.5008,13472.0
2021-02-08 11:15:00,139.92,139.93,139.62,139.73,8132.0,136.491,136.5008,136.1984,136.3057,8132.0
2021-02-08 11:20:00,139.73,139.87,139.6,139.83,14340.0,136.3057,136.4422,136.1789,136.4032,14340.0
2021-02-08 11:25:00,139.94,140.08,139.73,139.73,20498.0,136.5105,136.6471,136.3057,136.3057,20498.0
2021-02-08 11:30:00,139.74,139.8,139.54,139.8,30579.0,136.3154,136.374,136.1203,136.374,30579.0
2021-02-08 11:35:00,139.74,139.8,139.5,139.58,30805.0,136.3154,136.374,136.0813,136.1593,30805.0
2021-02-08 11:40:00,139.55,139.61,139.37,139.42,30794.0,136.1301,136.1886,135.9545,136.0033,30794.0
2021-02-08 11:45:00,139.44,140.24,139.44,140.18,9948.0,136.0228,136.8032,136.0228,136.7446,9948.0
2021-02-08 11:50:00,140.22,140.56,140.21,140.44,16365.0,136.7837,137.1153,136.7739,136.9983,16365.0
2021-02-08 11:55:00,140.41,140.77,140.38,140.71,20425.0,136.969,137.3202,136.9397,137.2617,20425.0
2021-02-08 12:00:00,140.75,140.92,140.67,140.85,28724.0,137.3007,137.4665,137.2226,137.3982,28724.0
2021-02-08 12:05:00,140.92,140.95,140.78,140.84,18415.0,137.4665,137.4958,137.3299,137.3885,18415.0
2021-02-08 12:10:00,140.84,141.15,140.83,141.1,12354.0,137.3885,137.6909,137.3787,137.6421,12354.0
2021-02-08 12:15:00,141.08,141.35,141.01,141.32,14044.0,137.6226,137.886,137.5543,137.8567,14044.0
2021-02-08 12:20:00,141.33,141.36,141.19,141.26,11353.0,137.8665,137.8957,137.7299,137.7982,11353.0
2021-02-08 12:25:00,141.22,141.37,141.11,141.31,37655.0,137.7592,137.9055,137.6518,137.8469,37655.0
2021-02-08 12:30:00,141.33,141.4,141.18,141.31,34373.0,137.8665,137.9347,137.7201,137.8469,34373.0
2021-02-08 12:35:00,141.31,141.46,141.28,141.37,15009.0,137.8469,137.9933,137.8177,137.9055,15009.0
2021-02-08 12:40:00,141.4,141.47,141.12,141.27,26557.0,137.9347,138.003,137.6616,137.8079,26557.0
2021-02-08 12:45:00,141.27,141.35,141.19,141.32,14794.0,137.8079,137.886,137.7299,137.8567,14794.0
2021-02-08 12:50:00,141.34,141.4,141.16,141.2,16127.0,137.8762,137.9347,137.7006,137.7396,16127.0
2021-02-08 12:55:00,141.18,141.21,141.05,141.05,4932.0,137.7201,137.7494,137.5933,137.5933,4932.0
2021-02-08 13:00:00,141.01,141.17,140.95,141.17,8092.0,137.5543,137.7104,137.4958,137.7104,8092.0
2021-02-08 13:05:00,141.16,141.43,141.12,141.32,3800.0,137.7006,137.964,137.6616,137.8567,3800.0
2021-02-08 13:10:00,141.31,141.33,141.19,141.25,7049.0,137.8469,137.8665,137.7299,137.7884,7049.0
2021-02-08 13:15:00,141.25,141.36,141.25,141.32,9585.0,137.7884,137.8957,137.7884,137.8567,9585.0
2021-02-08 13:20:00,141.33,141.34,141.24,141.24,8045.0,137.8665,137.8762,137.7787,137.7787,8045.0
2021-02-08 13:25:00,141.22,141.34,141.22,141.26,7755.0,137.7592,137.8762,137.7592,137.7982,7755.0
2021-02-08 13:30:00,141.29,141.52,141.29,141.49,4571.0,137.8274,138.0518,137.8274,138.0225,4571.0
2021-02-08 13:35:00,141.47,141.55,141.37,141.55,6002.0,138.003,138.0811,137.9055,138.0811,6002.0
2021-02-08 13:40:00,141.56,141.6,141.52,141.56,5144.0,138.0908,138.1298,138.0518,138.0908,5144.0
2021-02-08 13:45:00,141.56,141.64,141.48,141.58,10260.0,138.0908,138.1689,138.0128,138.1103,10260.0
2021-02-08 13:50:00,141.63,141.63,141.36,141.47,12175.0,138.1591,138.1591,137.8957,138.003,12175.0
2021-02-08 13:55:00,141.44,141.66,141.37,141.59,6001.0,137.9738,138.1884,137.9055,138.1201,6001.0
2021-02-08 14:00:00,141.62,141.77,141.61,141.75,8094.0,138.1494,138.2957,138.1396,138.2762,8094.0
2021-02-08 14:05:00,141.78,141.87,141.72,141.83,8387.0,138.3054,138.3932,138.2469,138.3542,8387.0
2021-02-08 14:10:00,141.83,141.88,141.76,141.77,6207.0,138.3542,138.403,138.2859,138.2957,6207.0
2021-02-08 14:15:00,141.74,141.86,141.66,141.84,8077.0,138.2664,138.3835,138.1884,138.364,8077.0
2021-02-08 14:20:00,141.84,141.86,141.74,141.86,4661.0,138.364,138.3835,138.2664,138.3835,4661.0
2021-02-08 14:25:00,141.87,141.88,141.72,141.73,4548.0,138.3932,138.403,138.2469,138.2567,4548.0
2021-02-08 14:30:00,141.72,141.86,141.68,141.79,7532.0,138.2469,138.3835,138.2079,138.3152,7532.0
2021-02-08 14:35:00,141.79,141.87,141.69,141.87,5099.0,138.3152,138.3932,138.2176,138.3932,5099.0
2021-02-08 14:40:00,141.89,141.9,141.77,141.85,6079.0,138.4127,138.4225,138.2957,138.3737,6079.0
2021-02-08 14:45:00,141.83,141.85,141.61,141.67,5324.0,138.3542,138.3737,138.1396,138.1981,5324.0
2021-02-08 14:50:00,141.66,141.74,141.57,141.64,8182.0,138.1884,138.2664,138.1006,138.1689,8182.0
2021-02-08 14:55:00,141.65,141.79,141.6,141.72,6989.0,138.1786,138.3152,138.1298,138.2469,6989.0
2021-02-08 15:00:00,141.71,141.78,141.67,141.74,6408.0,138.2371,138.3054,138.1981,138.2664,6408.0
2021-02-08 15:05:00,141.73,141.8,141.7,141.77,7578.0,138.2567,138.3249,138.2274,138.2957,7578.0
2021-02-08 15:10:00,141.79,141.83,141.57,141.58,6822.0,138.3152,138.3542,138.1006,138.1103,6822.0
2021-02-08 15:15:00,141.57,141.68,141.57,141.63,10769.0,138.1006,138.2079,138.1006,138.1591,10769.0
2021-02-08 15:20:00,141.63,141.68,141.51,141.55,8524.0,138.1591,138.2079,138.042,138.0811,8524.0
2021-02-08 15:25:00,141.56,141.71,141.56,141.66,8053.0,138.0908,138.2371,138.0908,138.1884,8053.0
2021-02-08 15:30:00,141.64,141.95,141.62,141.93,15561.0,138.1689,138.4713,138.1494,138.4518,15561.0
2021-02-08 15:35:00,141.94,142.06,141.91,142.0,29335.0,138.4615,138.5786,138.4322,138.52,29335.0
2021-02-08 15:40:00,142.0,142.05,141.94,142.03,14846.0,138.52,138.5688,138.4615,138.5493,14846.0
2021-02-08 15:45:00,142.05,142.14,142.02,142.1,21751.0,138.5688,138.6566,138.5395,138.6176,21751.0
2021-02-08 15:50:00,142.11,142.43,142.1,142.37,53366.0,138.6273,138.9395,138.6176,138.881,53366.0
2021-02-08 15:55:00,142.35,142.49,142.22,142.47,181682.0,138.8615,138.998,138.7346,138.9785,181682.0
2021-02-09 09:30:00,143.31,143.7,142.43,143.09,156772.0,139.7979,140.1784,138.9395,139.5833,156772.0
2021-02-09 09:35:00,143.09,143.74,142.82,143.45,86818.0,139.5833,140.2174,139.3199,139.9345,86818.0
2021-02-09 09:40:00,143.39,144.03,143.11,143.68,87019.0,139.876,140.5003,139.6028,140.1589,87019.0
2021-02-09 09:45:00,143.69,144.94,143.69,144.6,119089.0,140.1686,141.388,140.1686,141.0563,119089.0
2021-02-09 09:50:00,144.68,144.97,144.33,144.96,112591.0,141.1344,141.4173,140.7929,141.4075,112591.0
2021-02-09 09:55:00,145.0,145.43,144.91,145.16,72226.0,141.4465,141.866,141.3587,141.6026,72226.0
2021-02-09 10:00:00,145.18,145.32,144.9,145.16,63533.0,141.6221,141.7587,141.349,141.6026,63533.0
2021-02-09 10:05:00,145.16,145.46,145.06,145.2,45894.0,141.6026,141.8952,141.505,141.6416,45894.0
2021-02-09 10:10:00,145.2,145.99,145.15,145.84,43327.0,141.6416,142.4123,141.5928,142.2659,43327.0
2021-02-09 10:15:00,145.92,146.86,145.86,146.73,131688.0,142.344,143.2609,142.2854,143.1341,131688.0
2021-02-09 10:20:00,146.67,146.98,146.1,146.12,80867.0,143.0756,143.378,142.5196,142.5391,80867.0
2021-02-09 10:25:00,146.15,146.31,145.72,145.9,26166.0,142.5683,142.7244,142.1489,142.3245,26166.0
2021-02-09 10:30:00,145.9,146.0,145.47,145.56,36314.0,142.3245,142.422,141.905,141.9928,36314.0
2021-02-09 10:35:00,145.5,146.4,145.5,146.19,27785.0,141.9343,142.8122,141.9343,142.6074,27785.0
2021-02-09 10:40:00,146.21,146.58,145.93,145.95,29924.0,142.6269,142.9878,142.3537,142.3732,29924.0
2021-02-09 10:45:00,146.0,146.05,145.37,145.64,34263.0,142.422,142.4708,141.8075,142.0708,34263.0
2021-02-09 10:50:00,145.6,145.67,145.44,145.55,19577.0,142.0318,142.1001,141.8757,141.983,19577.0
2021-02-09 10:55:00,145.53,145.6,145.12,145.13,24902.0,141.9635,142.0318,141.5636,141.5733,24902.0
2021-02-09 11:00:00,145.17,145.65,145.17,145.59,18501.0,141.6124,142.0806,141.6124,142.0221,18501.0
2021-02-09 11:05:00,145.55,145.58,145.17,145.2,14175.0,141.983,142.0123,141.6124,141.6416,14175.0
2021-02-09 11:10:00,145.18,145.45,145.0,145.32,47384.0,141.6221,141.8855,141.4465,141.7587,47384.0
2021-02-09 11:15:00,145.37,145.51,145.27,145.45,46023.0,141.8075,141.944,141.7099,141.8855,46023.0
2021-02-09 11:20:00,145.5,146.4,145.5,146.4,86599.0,141.9343,142.8122,141.9343,142.8122,86599.0
2021-02-09 11:25:00,146.4,146.53,146.06,146.22,33408.0,142.8122,142.939,142.4805,142.6366,33408.0
2021-02-09 11:30:00,146.22,146.66,146.22,146.55,26381.0,142.6366,143.0658,142.6366,142.9585,26381.0
2021-02-09 11:35:00,146.58,146.8,146.37,146.77,39857.0,142.9878,143.2024,142.7829,143.1731,39857.0
2021-02-09 11:40:00,146.77,147.29,146.65,147.12,79881.0,143.1731,143.6804,143.0561,143.5146,79881.0
2021-02-09 11:45:00,147.12,147.14,146.56,146.78,78555.0,143.5146,143.5341,142.9683,143.1829,78555.0
2021-02-09 11:50:00,146.73,146.81,146.28,146.39,48710.0,143.1341,143.2122,142.6951,142.8025,48710.0
2021-02-09 11:55:00,146.38,146.48,146.19,146.34,22621.0,142.7927,142.8902,142.6074,142.7537,22621.0
2021-02-09 12:00:00,146.31,146.34,146.12,146.29,31710.0,142.7244,142.7537,142.5391,142.7049,31710.0
2021-02-09 12:05:00,146.35,147.28,146.35,147.28,65053.0,142.7634,143.6706,142.7634,143.6706,65053.0
2021-02-09 12:10:00,147.25,147.43,146.92,147.22,21305.0,143.6414,143.817,143.3195,143.6121,21305.0
2021-02-09 12:15:00,147.2,147.5,147.13,147.35,15879.0,143.5926,143.8853,143.5243,143.7389,15879.0
2021-02-09 12:20:00,147.39,147.43,147.22,147.34,13387.0,143.7779,143.817,143.6121,143.7292,13387.0
2021-02-09 12:25:00,147.41,147.44,147.28,147.35,18413.0,143.7975,143.8267,143.6706,143.7389,18413.0
2021-02-09 12:30:00,147.4,147.67,147.4,147.54,37909.0,143.7877,144.0511,143.7877,143.9243,37909.0
2021-02-09 12:35:00,147.52,147.65,147.45,147.6,23371.0,143.9048,144.0316,143.8365,143.9828,23371.0
2021-02-09 12:40:00,147.59,147.76,147.55,147.58,23249.0,143.973,144.1389,143.934,143.9633,23249.0
2021-02-09 12:45:00,147.58,147.79,147.3,147.78,93436.0,143.9633,144.1681,143.6902,144.1584,93436.0
2021-02-09 12:50:00,147.81,147.96,147.73,147.96,20184.0,144.1877,144.334,144.1096,144.334,20184.0
2021-02-09 12:55:00,147.96,148.14,147.8,148.03,30674.0,144.334,144.5096,144.1779,144.4023,30674.0
2021-02-09 13:00:00,148.03,148.18,147.92,148.16,31478.0,144.4023,144.5486,144.295,144.5291,31478.0
2021-02-09 13:05:00,148.16,148.23,147.64,147.64,18314.0,144.5291,144.5974,144.0218,144.0218,18314.0
2021-02-09 13:10:00,147.65,147.86,147.47,147.82,14019.0,144.0316,144.2364,143.856,144.1974,14019.0
2021-02-09 13:15:00,147.8,147.9,147.61,147.74,18630.0,144.1779,144.2754,143.9926,144.1194,18630.0
2021-02-09 13:20:00,147.71,147.73,147.34,147.43,16725.0,144.0901,144.1096,143.7292,143.817,16725.0
2021-02-09 13:25:00,147.47,147.69,147.38,147.6,53745.0,143.856,144.0706,143.7682,143.9828,53745.0
2021-02-09 13:30:00,147.56,147.62,147.22,147.3,27128.0,143.9438,144.0023,143.6121,143.6902,27128.0
2021-02-09 13:35:00,147.28,147.58,147.23,147.36,18461.0,143.6706,143.9633,143.6219,143.7487,18461.0
2021-02-09 13:40:00,147.36,147.4,147.0,147.02,24215.0,143.7487,143.7877,143.3975,143.417,24215.0
2021-02-09 13:45:00,147.02,147.02,146.75,146.76,10864.0,143.417,143.417,143.1536,143.1634,10864.0
2021-02-09 13:50:00,146.76,147.0,146.72,146.74,21707.0,143.1634,143.3975,143.1244,143.1439,21707.0
2021-02-09 13:55:00,146.75,146.78,146.47,146.53,13197.0,143.1536,143.1829,142.8805,142.939,13197.0
2021-02-09 14:00:00,146.58,146.87,146.55,146.74,26291.0,142.9878,143.2707,142.9585,143.1439,26291.0
2021-02-09 14:05:00,146.72,146.91,146.68,146.88,7724.0,143.1244,143.3097,143.0853,143.2804,7724.0
2021-02-09 14:10:00,146.88,146.88,146.75,146.86,7278.0,143.2804,143.2804,143.1536,143.2609,7278.0
2021-02-09 14:15:00,146.83,146.87,146.7,146.73,8026.0,143.2317,143.2707,143.1049,143.1341,8026.0
2021-02-09 14:20:00,146.74,146.76,146.52,146.57,12631.0,143.1439,143.1634,142.9293,142.978,12631.0
2021-02-09 14:25:00,146.59,146.92,146.59,146.78,13746.0,142.9976,143.3195,142.9976,143.1829,13746.0
2021-02-09 14:30:00,146.77,146.94,146.56,146.56,25895.0,143.1731,143.339,142.9683,142.9683,25895.0
2021-02-09 14:35:00,146.59,146.76,146.34,146.49,241857.0,142.9976,143.1634,142.7537,142.9,241857.0
2021-02-09 14:40:00,146.49,146.6,146.41,146.5,13021.0,142.9,143.0073,142.822,142.9098,13021.0
2021-02-09 14:45:00,146.43,146.64,146.32,146.54,16623.0,142.8415,143.0463,142.7342,142.9488,16623.0
2021-02-09 14:50:00,146.55,146.81,146.41,146.64,20864.0,142.9585,143.2122,142.822,143.0463,20864.0
2021-02-09 14:55:00,146.65,146.71,146.38,146.38,23877.0,143.0561,143.1146,142.7927,142.7927,23877.0
2021-02-09 15:00:00,146.36,146.43,146.22,146.4,34231.0,142.7732,142.8415,142.6366,142.8122,34231.0
2021-02-09 15:05:00,146.35,146.39,146.26,146.39,29199.0,142.7634,142.8025,142.6756,142.8025,29199.0
2021-02-09 15:10:00,146.4,146.44,146.25,146.37,33316.0,142.8122,142.8512,142.6659,142.7829,33316.0
2021-02-09 15:15:00,146.38,146.53,146.36,146.45,23359.0,142.7927,142.939,142.7732,142.861,23359.0
2021-02-09 15:20:00,146.44,146.61,146.35,146.36,32522.0,142.8512,143.0171,142.7634,142.7732,32522.0
2021-02-09 15:25:00,146.34,146.42,146.23,146.31,19061.0,142.7537,142.8317,142.6464,142.7244,19061.0
2021-02-09 15:30:00,146.33,146.42,146.13,146.21,26370.0,142.7439,142.8317,142.5488,142.6269,26370.0
2021-02-09 15:35:00,146.21,146.3,146.07,146.15,34216.0,142.6269,142.7147,142.4903,142.5683,34216.0
2021-02-09 15:40:00,146.17,146.33,146.17,146.23,34563.0,142.5878,142.7439,142.5878,142.6464,34563.0
2021-02-09 15:45:00,146.23,146.3,146.07,146.11,55385.0,142.6464,142.7147,142.4903,142.5293,55385.0
2021-02-09 15:50:00,146.1,146.25,146.08,146.16,115555.0,142.5196,142.6659,142.5001,142.5781,115555.0
2021-02-09 15:55:00,146.16,146.2,145.97,146.07,145149.0,142.5781,142.6171,142.3927,142.4903,145149.0
2021-02-10 09:30:00,146.95,147.41,145.47,145.75,165046.0,143.3487,143.7975,141.905,142.1781,165046.0
2021-02-10 09:35:00,145.5,145.81,145.07,145.24,18347.0,141.9343,142.2367,141.5148,141.6806,18347.0
2021-02-10 09:40:00,145.26,145.35,144.65,144.79,14393.0,141.7001,141.7879,141.1051,141.2417,14393.0
2021-02-10 09:45:00,144.77,145.14,144.52,144.84,30236.0,141.2222,141.5831,140.9783,141.2904,30236.0
2021-02-10 09:50:00,144.92,145.66,144.88,145.24,21712.0,141.3685,142.0903,141.3295,141.6806,21712.0
2021-02-10 09:55:00,145.19,145.47,144.81,145.17,51430.0,141.6319,141.905,141.2612,141.6124,51430.0
2021-02-10 10:00:00,145.19,145.86,145.18,145.57,111518.0,141.6319,142.2854,141.6221,142.0025,111518.0
2021-02-10 10:05:00,145.6,145.76,145.31,145.66,37161.0,142.0318,142.1879,141.7489,142.0903,37161.0
2021-02-10 10:10:00,145.68,146.06,145.27,145.27,25741.0,142.1099,142.4805,141.7099,141.7099,25741.0
2021-02-10 10:15:00,145.21,145.73,144.94,145.57,16127.0,141.6514,142.1586,141.388,142.0025,16127.0
2021-02-10 10:20:00,145.46,145.7,144.83,145.16,21802.0,141.8952,142.1294,141.2807,141.6026,21802.0
2021-02-10 10:25:00,145.24,145.68,144.78,145.42,43513.0,141.6806,142.1099,141.2319,141.8562,43513.0
2021-02-10 10:30:00,145.31,145.52,145.17,145.52,16514.0,141.7489,141.9538,141.6124,141.9538,16514.0
2021-02-10 10:35:00,145.58,145.93,145.58,145.89,12939.0,142.0123,142.3537,142.0123,142.3147,12939.0
2021-02-10 10:40:00,145.87,145.95,145.28,145.33,24414.0,142.2952,142.3732,141.7197,141.7684,24414.0
2021-02-10 10:45:00,145.26,145.57,144.92,145.15,17256.0,141.7001,142.0025,141.3685,141.5928,17256.0
2021-02-10 10:50:00,145.16,145.76,145.16,145.43,17434.0,141.6026,142.1879,141.6026,141.866,17434.0
2021-02-10 10:55:00,145.4,145.53,145.21,145.5,23474.0,141.8367,141.9635,141.6514,141.9343,23474.0
2021-02-10 11:00:00,145.52,145.84,145.39,145.57,16395.0,141.9538,142.2659,141.827,142.0025,16395.0
2021-02-10 11:05:00,145.53,145.55,145.03,145.48,94087.0,141.9635,141.983,141.4758,141.9148,94087.0
2021-02-10 11:10:00,145.44,145.64,145.27,145.6,37344.0,141.8757,142.0708,141.7099,142.0318,37344.0
2021-02-10 11:15:00,145.62,145.71,145.39,145.59,8030.0,142.0513,142.1391,141.827,142.0221,8030.0
2021-02-10 11:20:00,145.59,145.91,145.52,145.66,21529.0,142.0221,142.3342,141.9538,142.0903,21529.0
2021-02-10 11:25:00,145.69,145.73,145.5,145.67,7635.0,142.1196,142.1586,141.9343,142.1001,7635.0
2021-02-10 11:30:00,145.72,146.2,145.62,146.11,11700.0,142.1489,142.6171,142.0513,142.5293,11700.0
2021-02-10 11:35:00,146.13,146.47,146.13,146.44,11185.0,142.5488,142.8805,142.5488,142.8512,11185.0
2021-02-10 11:40:00,146.44,146.72,146.35,146.46,17034.0,142.8512,143.1244,142.7634,142.8707,17034.0
2021-02-10 11:45:00,146.4,146.57,146.32,146.55,3800.0,142.8122,142.978,142.7342,142.9585,3800.0
2021-02-10 11:50:00,146.59,146.59,146.21,146.31,6943.0,142.9976,142.9976,142.6269,142.7244,6943.0
2021-02-10 11:55:00,146.32,146.56,146.32,146.46,6500.0,142.7342,142.9683,142.7342,142.8707,6500.0
2021-02-10 12:00:00,146.45,146.45,145.76,145.77,6638.0,142.861,142.861,142.1879,142.1976,6638.0
2021-02-10 12:05:00,145.74,146.13,145.74,145.8,17734.0,142.1684,142.5488,142.1684,142.2269,17734.0
2021-02-10 12:10:00,145.84,145.85,145.58,145.72,7892.0,142.2659,142.2757,142.0123,142.1489,7892.0
2021-02-10 12:15:00,145.78,145.79,145.56,145.58,6800.0,142.2074,142.2172,141.9928,142.0123,6800.0
2021-02-10 12:20:00,145.58,145.66,145.2,145.24,16244.0,142.0123,142.0903,141.6416,141.6806,16244.0
2021-02-10 12:25:00,145.18,145.44,145.17,145.44,13926.0,141.6221,141.8757,141.6124,141.8757,13926.0
2021-02-10 12:30:00,145.39,145.57,145.33,145.5,4959.0,141.827,142.0025,141.7684,141.9343,4959.0
2021-02-10 12:35:00,145.48,145.52,145.35,145.36,2900.0,141.9148,141.9538,141.7879,141.7977,2900.0
2021-02-10 12:40:00,145.3,145.31,145.15,145.17,2910.0,141.7392,141.7489,141.5928,141.6124,2910.0
2021-02-10 12:45:00,145.16,145.22,145.07,145.14,5898.0,141.6026,141.6611,141.5148,141.5831,5898.0
2021-02-10 12:50:00,145.19,145.47,145.18,145.19,8103.0,141.6319,141.905,141.6221,141.6319,8103.0
2021-02-10 12:55:00,145.17,145.19,144.83,144.84,10558.0,141.6124,141.6319,141.2807,141.2904,10558.0
2021-02-10 13:00:00,144.82,144.98,144.76,144.88,6402.0,141.2709,141.427,141.2124,141.3295,6402.0
2021-02-10 13:05:00,144.88,144.92,144.74,144.77,8524.0,141.3295,141.3685,141.1929,141.2222,8524.0
2021-02-10 13:10:00,144.76,144.78,144.59,144.69,15730.0,141.2124,141.2319,141.0466,141.1441,15730.0
2021-02-10 13:15:00,144.67,144.67,144.58,144.67,8749.0,141.1246,141.1246,141.0368,141.1246,8749.0
2021-02-10 13:20:00,144.66,145.02,144.63,144.97,11731.0,141.1149,141.466,141.0856,141.4173,11731.0
2021-02-10 13:25:00,144.97,144.97,144.72,144.78,6595.0,141.4173,141.4173,141.1734,141.2319,6595.0
2021-02-10 13:30:00,144.78,144.96,144.77,144.96,4261.0,141.2319,141.4075,141.2222,141.4075,4261.0
2021-02-10 13:35:00,144.95,145.21,144.94,145.16,18624.0,141.3977,141.6514,141.388,141.6026,18624.0
2021-02-10 13:40:00,145.19,145.23,144.99,144.99,4385.0,141.6319,141.6709,141.4368,141.4368,4385.0
2021-02-10 13:45:00,145.03,145.15,145.0,145.0,3192.0,141.4758,141.5928,141.4465,141.4465,3192.0
2021-02-10 13:50:00,144.94,145.06,144.92,145.03,8091.0,141.388,141.505,141.3685,141.4758,8091.0
2021-02-10 13:55:00,145.02,145.08,144.95,145.07,14040.0,141.466,141.5246,141.3977,141.5148,14040.0
2021-02-10 14:00:00,145.08,145.08,144.87,145.0,8542.0,141.5246,141.5246,141.3197,141.4465,8542.0
2021-02-10 14:05:00,144.93,145.08,144.93,145.0,10648.0,141.3782,141.5246,141.3782,141.4465,10648.0
2021-02-10 14:10:00,145.02,145.03,144.96,145.01,4111.0,141.466,141.4758,141.4075,141.4563,4111.0
2021-02-10 14:15:00,144.97,145.01,144.82,144.83,11847.0,141.4173,141.4563,141.2709,141.2807,11847.0
2021-02-10 14:20:00,144.84,144.98,144.83,144.97,9550.0,141.2904,141.427,141.2807,141.4173,9550.0
2021-02-10 14:25:00,144.97,145.49,144.94,145.49,16203.0,141.4173,141.9245,141.388,141.9245,16203.0
2021-02-10 14:30:00,145.42,145.52,145.23,145.32,28603.0,141.8562,141.9538,141.6709,141.7587,28603.0
2021-02-10 14:35:00,145.25,145.29,144.76,144.84,20936.0,141.6904,141.7294,141.2124,141.2904,20936.0
2021-02-10 14:40:00,144.86,145.07,144.5,144.5,22338.0,141.3099,141.5148,140.9588,140.9588,22338.0
2021-02-10 14:45:00,144.56,144.72,144.49,144.68,6544.0,141.0173,141.1734,140.949,141.1344,6544.0
2021-02-10 14:50:00,144.7,144.77,144.6,144.69,18321.0,141.1539,141.2222,141.0563,141.1441,18321.0
2021-02-10 14:55:00,144.71,144.9,144.69,144.75,7008.0,141.1636,141.349,141.1441,141.2026,7008.0
2021-02-10 15:00:00,144.79,145.09,144.76,145.0,6523.0,141.2417,141.5343,141.2124,141.4465,6523.0
2021-02-10 15:05:00,145.0,145.23,145.0,145.23,7707.0,141.4465,141.6709,141.4465,141.6709,7707.0
2021-02-10 15:10:00,145.22,145.28,145.08,145.26,12883.0,141.6611,141.7197,141.5246,141.7001,12883.0
2021-02-10 15:15:00,145.22,145.22,144.71,144.83,15835.0,141.6611,141.6611,141.1636,141.2807,15835.0
2021-02-10 15:20:00,144.83,144.83,144.47,144.53,14190.0,141.2807,141.2807,140.9295,140.988,14190.0
2021-02-10 15:25:00,144.52,144.63,144.23,144.55,19171.0,140.9783,141.0856,140.6954,141.0075,19171.0
2021-02-10 15:30:00,144.55,144.81,144.53,144.73,18583.0,141.0075,141.2612,140.988,141.1831,18583.0
2021-02-10 15:35:00,144.68,144.89,144.31,144.32,27559.0,141.1344,141.3392,140.7734,140.7832,27559.0
2021-02-10 15:40:00,144.37,144.69,144.27,144.33,29236.0,140.832,141.1441,140.7344,140.7929,29236.0
2021-02-10 15:45:00,144.31,144.55,144.25,144.41,46886.0,140.7734,141.0075,140.7149,140.871,46886.0
2021-02-10 15:50:00,144.34,144.44,144.12,144.37,83040.0,140.8027,140.9002,140.5881,140.832,83040.0
2021-02-10 15:55:00,144.37,144.7,144.24,144.66,118206.0,140.832,141.1539,140.7051,141.1149,118206.0
2021-02-11 09:30:00,145.19,146.69,145.0,146.34,78870.0,141.6319,143.0951,141.4465,142.7537,78870.0
2021-02-11 09:35:00,146.22,146.68,145.3,145.59,44519.0,142.6366,143.0853,141.7392,142.0221,44519.0
2021-02-11 09:40:00,145.64,145.73,144.97,145.47,28675.0,142.0708,142.1586,141.4173,141.905,28675.0
2021-02-11 09:45:00,145.52,145.71,144.86,145.49,17899.0,141.9538,142.1391,141.3099,141.9245,17899.0
2021-02-11 09:50:00,145.29,145.37,144.72,144.93,12621.0,141.7294,141.8075,141.1734,141.3782,12621.0
2021-02-11 09:55:00,144.84,145.03,144.72,144.77,33536.0,141.2904,141.4758,141.1734,141.2222,33536.0
2021-02-11 10:00:00,144.8,145.09,144.61,144.93,25808.0,141.2514,141.5343,141.0661,141.3782,25808.0
2021-02-11 10:05:00,144.94,145.22,144.81,144.87,23562.0,141.388,141.6611,141.2612,141.3197,23562.0
2021-02-11 10:10:00,144.91,145.28,144.87,145.25,17328.0,141.3587,141.7197,141.3197,141.6904,17328.0
2021-02-11 10:15:00,145.25,145.37,145.0,145.12,16393.0,141.6904,141.8075,141.4465,141.5636,16393.0
2021-02-11 10:20:00,145.09,145.33,145.03,145.2,15954.0,141.5343,141.7684,141.4758,141.6416,15954.0
2021-02-11 10:25:00,145.23,145.58,145.11,145.57,21850.0,141.6709,142.0123,141.5538,142.0025,21850.0
2021-02-11 10:30:00,145.47,145.58,145.11,145.29,22908.0,141.905,142.0123,141.5538,141.7294,22908.0
2021-02-11 10:35:00,145.33,145.82,145.29,145.82,23486.0,141.7684,142.2464,141.7294,142.2464,23486.0
2021-02-11 10:40:00,145.84,145.88,145.46,145.67,17956.0,142.2659,142.305,141.8952,142.1001,17956.0
2021-02-11 10:45:00,145.64,145.86,145.63,145.75,16889.0,142.0708,142.2854,142.0611,142.1781,16889.0
2021-02-11 10:50:00,145.76,145.8,145.45,145.56,14469.0,142.1879,142.2269,141.8855,141.9928,14469.0
2021-02-11 10:55:00,145.48,145.69,145.43,145.6,19355.0,141.9148,142.1196,141.866,142.0318,19355.0
2021-02-11 11:00:00,145.56,146.09,145.54,146.09,11573.0,141.9928,142.5098,141.9733,142.5098,11573.0
2021-02-11 11:05:00,146.05,146.46,146.02,146.42,29271.0,142.4708,142.8707,142.4415,142.8317,29271.0
2021-02-11 11:10:00,146.43,146.55,146.29,146.52,22887.0,142.8415,142.9585,142.7049,142.9293,22887.0
2021-02-11 11:15:00,146.49,146.93,146.48,146.62,19499.0,142.9,143.3292,142.8902,143.0268,19499.0
2021-02-11 11:20:00,146.7,147.0,146.6,146.97,20612.0,143.1049,143.3975,143.0073,143.3682,20612.0
2021-02-11 11:25:00,146.99,147.21,146.91,147.19,32423.0,143.3877,143.6024,143.3097,143.5828,32423.0
2021-02-11 11:30:00,147.19,147.45,147.13,147.36,18959.0,143.5828,143.8365,143.5243,143.7487,18959.0
2021-02-11 11:35:00,147.36,147.65,147.23,147.44,18592.0,143.7487,144.0316,143.6219,143.8267,18592.0
2021-02-11 11:40:00,147.45,147.49,147.12,147.36,13764.0,143.8365,143.8755,143.5146,143.7487,13764.0
2021-02-11 11:45:00,147.37,147.78,147.36,147.56,21529.0,143.7584,144.1584,143.7487,143.9438,21529.0
2021-02-11 11:50:00,147.46,147.8,147.45,147.74,17236.0,143.8462,144.1779,143.8365,144.1194,17236.0
2021-02-11 11:55:00,147.75,147.95,147.71,147.72,15555.0,144.1291,144.3242,144.0901,144.0999,15555.0
2021-02-11 12:00:00,147.71,147.93,147.5,147.61,16591.0,144.0901,144.3047,143.8853,143.9926,16591.0
2021-02-11 12:05:00,147.67,147.8,147.6,147.61,34013.0,144.0511,144.1779,143.9828,143.9926,34013.0
2021-02-11 12:10:00,147.59,147.89,147.58,147.73,13450.0,143.973,144.2657,143.9633,144.1096,13450.0
2021-02-11 12:15:00,147.73,147.78,147.16,147.22,16917.0,144.1096,144.1584,143.5536,143.6121,16917.0
2021-02-11 12:20:00,147.17,147.49,147.12,147.12,21508.0,143.5633,143.8755,143.5146,143.5146,21508.0
2021-02-11 12:25:00,147.13,147.36,146.97,147.28,12915.0,143.5243,143.7487,143.3682,143.6706,12915.0
2021-02-11 12:30:00,147.27,147.39,147.14,147.19,13427.0,143.6609,143.7779,143.5341,143.5828,13427.0
2021-02-11 12:35:00,147.16,147.44,147.1,147.42,10557.0,143.5536,143.8267,143.4951,143.8072,10557.0
2021-02-11 12:40:00,147.39,147.39,147.01,147.05,23488.0,143.7779,143.7779,143.4073,143.4463,23488.0
2021-02-11 12:45:00,147.08,147.09,146.66,147.02,13942.0,143.4755,143.4853,143.0658,143.417,13942.0
2021-02-11 12:50:00,147.01,147.12,146.82,146.91,9494.0,143.4073,143.5146,143.2219,143.3097,9494.0
2021-02-11 12:55:00,146.84,147.16,146.84,147.08,11735.0,143.2414,143.5536,143.2414,143.4755,11735.0
2021-02-11 13:00:00,147.08,147.19,147.03,147.17,16726.0,143.4755,143.5828,143.4268,143.5633,16726.0
2021-02-11 13:05:00,147.17,147.44,147.11,147.17,15652.0,143.5633,143.8267,143.5048,143.5633,15652.0
2021-02-11 13:10:00,147.12,147.26,147.07,147.26,9711.0,143.5146,143.6511,143.4658,143.6511,9711.0
2021-02-11 13:15:00,147.19,147.36,147.1,147.14,13705.0,143.5828,143.7487,143.4951,143.5341,13705.0
2021-02-11 13:20:00,147.1,147.4,147.1,147.39,10020.0,143.4951,143.7877,143.4951,143.7779,10020.0
2021-02-11 13:25:00,147.34,147.35,147.25,147.31,9386.0,143.7292,143.7389,143.6414,143.6999,9386.0
2021-02-11 13:30:00,147.27,147.39,147.26,147.34,11016.0,143.6609,143.7779,143.6511,143.7292,11016.0
2021-02-11 13:35:00,147.36,147.4,147.12,147.12,7962.0,143.7487,143.7877,143.5146,143.5146,7962.0
2021-02-11 13:40:00,147.13,147.15,147.03,147.1,8156.0,143.5243,143.5438,143.4268,143.4951,8156.0
2021-02-11 13:45:00,146.99,146.99,146.78,146.89,11675.0,143.3877,143.3877,143.1829,143.2902,11675.0
2021-02-11 13:50:00,146.93,147.02,146.89,146.96,6902.0,143.3292,143.417,143.2902,143.3585,6902.0
2021-02-11 13:55:00,146.96,147.06,146.91,147.06,8509.0,143.3585,143.456,143.3097,143.456,8509.0
2021-02-11 14:00:00,147.08,147.12,146.85,146.9,9173.0,143.4755,143.5146,143.2512,143.3,9173.0
2021-02-11 14:05:00,146.88,146.93,146.83,146.89,7499.0,143.2804,143.3292,143.2317,143.2902,7499.0
2021-02-11 14:10:00,146.88,146.88,146.62,146.73,11577.0,143.2804,143.2804,143.0268,143.1341,11577.0
2021-02-11 14:15:00,146.72,147.01,146.72,147.01,10235.0,143.1244,143.4073,143.1244,143.4073,10235.0
2021-02-11 14:20:00,147.0,147.15,146.85,146.97,26562.0,143.3975,143.5438,143.2512,143.3682,26562.0
2021-02-11 14:25:00,147.02,147.29,147.0,147.26,23185.0,143.417,143.6804,143.3975,143.6511,23185.0
2021-02-11 14:30:00,147.28,147.48,147.25,147.47,11328.0,143.6706,143.8657,143.6414,143.856,11328.0
2021-02-11 14:35:00,147.49,147.53,147.07,147.37,14083.0,143.8755,143.9145,143.4658,143.7584,14083.0
2021-02-11 14:40:00,147.38,147.66,147.36,147.66,8331.0,143.7682,144.0413,143.7487,144.0413,8331.0
2021-02-11 14:45:00,147.64,147.68,147.55,147.64,8521.0,144.0218,144.0608,143.934,144.0218,8521.0
2021-02-11 14:50:00,147.66,147.7,147.47,147.47,14617.0,144.0413,144.0803,143.856,143.856,14617.0
2021-02-11 14:55:00,147.51,147.52,147.25,147.45,9959.0,143.895,143.9048,143.6414,143.8365,9959.0
2021-02-11 15:00:00,147.46,147.53,147.37,147.46,14198.0,143.8462,143.9145,143.7584,143.8462,14198.0
2021-02-11 15:05:00,147.5,147.57,147.47,147.47,10435.0,143.8853,143.9535,143.856,143.856,10435.0
2021-02-11 15:10:00,147.49,147.71,147.49,147.69,17074.0,143.8755,144.0901,143.8755,144.0706,17074.0
2021-02-11 15:15:00,147.69,147.7,147.46,147.63,17030.0,144.0706,144.0803,143.8462,144.0121,17030.0
2021-02-11 15:20:00,147.64,147.68,147.46,147.56,16357.0,144.0218,144.0608,143.8462,143.9438,16357.0
2021-02-11 15:25:00,147.56,147.6,147.38,147.38,14919.0,143.9438,143.9828,143.7682,143.7682,14919.0
2021-02-11 15:30:00,147.42,147.44,147.21,147.28,24935.0,143.8072,143.8267,143.6024,143.6706,24935.0
2021-02-11 15:35:00,147.25,147.4,147.16,147.37,33539.0,143.6414,143.7877,143.5536,143.7584,33539.0
2021-02-11 15:40:00,147.4,147.46,147.23,147.4,37855.0,143.7877,143.8462,143.6219,143.7877,37855.0
2021-02-11 15:45:00,147.4,147.78,147.36,147.75,61612.0,143.7877,144.1584,143.7487,144.1291,61612.0
2021-02-11 15:50:00,147.72,147.86,147.63,147.83,63830.0,144.0999,144.2364,144.0121,144.2072,63830.0
2021-02-11 15:55:00,147.83,147.85,147.21,147.32,190770.0,144.2072,144.2267,143.6024,143.7097,190770.0
2021-02-12 09:30:00,146.95,147.69,146.04,146.24,48623.0,143.3487,144.0706,142.461,142.6561,48623.0
2021-02-12 09:35:00,146.25,146.4,145.63,145.9,17271.0,142.6659,142.8122,142.0611,142.3245,17271.0
2021-02-12 09:40:00,145.99,146.23,145.65,145.75,19844.0,142.4123,142.6464,142.0806,142.1781,19844.0
2021-02-12 09:45:00,145.83,146.06,145.66,146.03,11711.0,142.2562,142.4805,142.0903,142.4513,11711.0
2021-02-12 09:50:00,146.07,146.32,145.92,146.11,20685.0,142.4903,142.7342,142.344,142.5293,20685.0
2021-02-12 09:55:00,146.09,146.1,145.63,145.83,14785.0,142.5098,142.5196,142.0611,142.2562,14785.0
2021-02-12 10:00:00,145.69,145.74,145.37,145.57,11543.0,142.1196,142.1684,141.8075,142.0025,11543.0
2021-02-12 10:05:00,145.57,145.63,145.32,145.47,11234.0,142.0025,142.0611,141.7587,141.905,11234.0
2021-02-12 10:10:00,145.45,145.47,145.28,145.39,10115.0,141.8855,141.905,141.7197,141.827,10115.0
2021-02-12 10:15:00,145.34,145.43,145.04,145.24,63994.0,141.7782,141.866,141.4855,141.6806,63994.0
2021-02-12 10:20:00,145.24,146.0,145.18,145.99,8201.0,141.6806,142.422,141.6221,142.4123,8201.0
2021-02-12 10:25:00,145.96,146.07,145.8,145.86,9718.0,142.383,142.4903,142.2269,142.2854,9718.0
2021-02-12 10:30:00,145.84,145.93,145.64,145.76,12656.0,142.2659,142.3537,142.0708,142.1879,12656.0
2021-02-12 10:35:00,145.76,145.99,145.67,145.97,7865.0,142.1879,142.4123,142.1001,142.3927,7865.0
2021-02-12 10:40:00,145.98,146.06,145.83,145.91,13461.0,142.4025,142.4805,142.2562,142.3342,13461.0
2021-02-12 10:45:00,145.88,145.88,145.31,145.52,16934.0,142.305,142.305,141.7489,141.9538,16934.0
2021-02-12 10:50:00,145.52,145.67,145.27,145.34,11519.0,141.9538,142.1001,141.7099,141.7782,11519.0
2021-02-12 10:55:00,145.32,145.46,145.27,145.46,12528.0,141.7587,141.8952,141.7099,141.8952,12528.0
2021-02-12 11:00:00,145.36,145.87,145.3,145.49,14669.0,141.7977,142.2952,141.7392,141.9245,14669.0
2021-02-12 11:05:00,145.53,145.55,145.4,145.49,8838.0,141.9635,141.983,141.8367,141.9245,8838.0
2021-02-12 11:10:00,145.54,145.61,145.43,145.44,8018.0,141.9733,142.0416,141.866,141.8757,8018.0
2021-02-12 11:15:00,145.44,145.79,145.44,145.73,8912.0,141.8757,142.2172,141.8757,142.1586,8912.0
2021-02-12 11:20:00,145.72,145.82,145.68,145.75,11988.0,142.1489,142.2464,142.1099,142.1781,11988.0
2021-02-12 11:25:00,145.74,145.84,145.69,145.84,11870.0,142.1684,142.2659,142.1196,142.2659,11870.0
2021-02-12 11:30:00,145.84,146.33,145.81,146.23,12268.0,142.2659,142.7439,142.2367,142.6464,12268.0
2021-02-12 11:35:00,146.2,146.21,145.95,145.99,22459.0,142.6171,142.6269,142.3732,142.4123,22459.0
2021-02-12 11:40:00,146.0,146.04,145.93,146.04,14276.0,142.422,142.461,142.3537,142.461,14276.0
2021-02-12 11:45:00,146.02,146.21,145.92,146.21,23416.0,142.4415,142.6269,142.344,142.6269,23416.0
2021-02-12 11:50:00,146.17,146.5,146.1,146.5,16166.0,142.5878,142.9098,142.5196,142.9098,16166.0
2021-02-12 11:55:00,146.49,146.74,146.46,146.68,8619.0,142.9,143.1439,142.8707,143.0853,8619.0
2021-02-12 12:00:00,146.66,146.7,146.45,146.51,13672.0,143.0658,143.1049,142.861,142.9195,13672.0
2021-02-12 12:05:00,146.51,146.55,146.41,146.44,22736.0,142.9195,142.9585,142.822,142.8512,22736.0
2021-02-12 12:10:00,146.43,146.57,146.38,146.46,7650.0,142.8415,142.978,142.7927,142.8707,7650.0
2021-02-12 12:15:00,146.45,146.69,146.45,146.65,7915.0,142.861,143.0951,142.861,143.0561,7915.0
2021-02-12 12:20:00,146.65,146.7,146.52,146.57,6478.0,143.0561,143.1049,142.9293,142.978,6478.0
2021-02-12 12:25:00,146.53,146.66,146.53,146.55,7120.0,142.939,143.0658,142.939,142.9585,7120.0
2021-02-12 12:30:00,146.56,146.67,146.42,146.63,7092.0,142.9683,143.0756,142.8317,143.0366,7092.0
2021-02-12 12:35:00,146.65,146.87,146.61,146.86,11933.0,143.0561,143.2707,143.0171,143.2609,11933.0
2021-02-12 12:40:00,146.84,146.9,146.8,146.82,7480.0,143.2414,143.3,143.2024,143.2219,7480.0
2021-02-12 12:45:00,146.8,146.86,146.78,146.79,7012.0,143.2024,143.2609,143.1829,143.1927,7012.0
2021-02-12 12:50:00,146.78,146.91,146.78,146.84,4778.0,143.1829,143.3097,143.1829,143.2414,4778.0
2021-02-12 12:55:00,146.84,146.88,146.77,146.79,6281.0,143.2414,143.2804,143.1731,143.1927,6281.0
2021-02-12 13:00:00,146.8,146.82,146.72,146.75,3029.0,143.2024,143.2219,143.1244,143.1536,3029.0
2021-02-12 13:05:00,146.77,146.78,146.65,146.68,5200.0,143.1731,143.1829,143.0561,143.0853,5200.0
2021-02-12 13:10:00,146.69,146.69,146.56,146.65,4928.0,143.0951,143.0951,142.9683,143.0561,4928.0
2021-02-12 13:15:00,146.68,146.69,146.44,146.44,7395.0,143.0853,143.0951,142.8512,142.8512,7395.0
2021-02-12 13:20:00,146.47,146.53,146.42,146.52,6536.0,142.8805,142.939,142.8317,142.9293,6536.0
2021-02-12 13:25:00,146.5,146.59,146.49,146.53,4554.0,142.9098,142.9976,142.9,142.939,4554.0
2021-02-12 13:30:00,146.53,146.62,146.49,146.53,11988.0,142.939,143.0268,142.9,142.939,11988.0
2021-02-12 13:35:00,146.49,146.57,146.48,146.55,2275.0,142.9,142.978,142.8902,142.9585,2275.0
2021-02-12 13:40:00,146.58,146.66,146.54,146.6,8768.0,142.9878,143.0658,142.9488,143.0073,8768.0
2021-02-12 13:45:00,146.57,146.59,146.43,146.43,5784.0,142.978,142.9976,142.8415,142.8415,5784.0
2021-02-12 13:50:00,146.42,146.42,146.24,146.25,6757.0,142.8317,142.8317,142.6561,142.6659,6757.0
2021-02-12 13:55:00,146.22,146.28,146.19,146.21,5164.0,142.6366,142.6951,142.6074,142.6269,5164.0
2021-02-12 14:00:00,146.19,146.21,145.93,146.0,6897.0,142.6074,142.6269,142.3537,142.422,6897.0
2021-02-12 14:05:00,146.02,146.11,145.92,146.06,5793.0,142.4415,142.5293,142.344,142.4805,5793.0
2021-02-12 14:10:00,146.07,146.19,146.04,146.12,5467.0,142.4903,142.6074,142.461,142.5391,5467.0
2021-02-12 14:15:00,146.12,146.17,146.02,146.15,4824.0,142.5391,142.5878,142.4415,142.5683,4824.0
2021-02-12 14:20:00,146.18,146.25,146.08,146.09,7460.0,142.5976,142.6659,142.5001,142.5098,7460.0
2021-02-12 14:25:00,146.11,146.19,146.06,146.11,6184.0,142.5293,142.6074,142.4805,142.5293,6184.0
2021-02-12 14:30:00,146.14,146.3,146.1,146.28,5508.0,142.5586,142.7147,142.5196,142.6951,5508.0
2021-02-12 14:35:00,146.26,146.33,146.01,146.04,9139.0,142.6756,142.7439,142.4318,142.461,9139.0
2021-02-12 14:40:00,145.99,146.06,145.91,146.05,4880.0,142.4123,142.4805,142.3342,142.4708,4880.0
2021-02-12 14:45:00,146.04,146.27,146.04,146.27,10669.0,142.461,142.6854,142.461,142.6854,10669.0
2021-02-12 14:50:00,146.27,146.55,146.26,146.49,8666.0,142.6854,142.9585,142.6756,142.9,8666.0
2021-02-12 14:55:00,146.52,146.54,146.44,146.5,7668.0,142.9293,142.9488,142.8512,142.9098,7668.0
2021-02-12 15:00:00,146.5,146.59,146.42,146.59,46766.0,142.9098,142.9976,142.8317,142.9976,46766.0
2021-02-12 15:05:00,146.58,146.64,146.39,146.46,10286.0,142.9878,143.0463,142.8025,142.8707,10286.0
2021-02-12 15:10:00,146.46,146.57,146.45,146.52,6641.0,142.8707,142.978,142.861,142.9293,6641.0
2021-02-12 15:15:00,146.53,146.55,146.47,146.5,14108.0,142.939,142.9585,142.8805,142.9098,14108.0
2021-02-12 15:20:00,146.5,146.73,146.48,146.72,13150.0,142.9098,143.1341,142.8902,143.1244,13150.0
2021-02-12 15:25:00,146.72,146.88,146.72,146.8,10377.0,143.1244,143.2804,143.1244,143.2024,10377.0
2021-02-12 15:30:00,146.8,146.81,146.69,146.74,17262.0,143.2024,143.2122,143.0951,143.1439,17262.0
2021-02-12 15:35:00,146.74,147.18,146.73,147.06,22084.0,143.1439,143.5731,143.1341,143.456,22084.0
2021-02-12 15:40:00,147.07,147.42,147.05,147.34,23141.0,143.4658,143.8072,143.4463,143.7292,23141.0
2021-02-12 15:45:00,147.36,147.42,147.21,147.38,26739.0,143.7487,143.8072,143.6024,143.7682,26739.0
2021-02-12 15:50:00,147.38,147.74,147.38,147.63,56552.0,143.7682,144.1194,143.7682,144.0121,56552.0
2021-02-12 15:55:00,147.62,147.84,147.62,147.75,85657.0,144.0023,144.2169,144.0023,144.1291,85657.0
2021-02-16 09:30:00,147.08,147.88,146.66,147.45,85614.0,143.4755,144.2559,143.0658,143.8365,85614.0
2021-02-16 09:35:00,147.57,147.63,147.17,147.57,8990.0,143.9535,144.0121,143.5633,143.9535,8990.0
2021-02-16 09:40:00,147.51,147.91,147.37,147.62,13224.0,143.895,144.2852,143.7584,144.0023,13224.0
2021-02-16 09:45:00,147.72,147.84,147.38,147.69,18529.0,144.0999,144.2169,143.7682,144.0706,18529.0
2021-02-16 09:50:00,147.69,147.69,147.08,147.08,13170.0,144.0706,144.0706,143.4755,143.4755,13170.0
2021-02-16 09:55:00,147.17,147.31,146.75,146.97,15144.0,143.5633,143.6999,143.1536,143.3682,15144.0
2021-02-16 10:00:00,146.87,147.01,146.66,146.72,11364.0,143.2707,143.4073,143.0658,143.1244,11364.0
2021-02-16 10:05:00,146.69,146.87,146.56,146.65,8187.0,143.0951,143.2707,142.9683,143.0561,8187.0
2021-02-16 10:10:00,146.55,146.69,146.35,146.67,7296.0,142.9585,143.0951,142.7634,143.0756,7296.0
2021-02-16 10:15:00,146.61,147.12,146.61,147.09,12700.0,143.0171,143.5146,143.0171,143.4853,12700.0
2021-02-16 10:20:00,147.0,147.12,146.76,146.79,15493.0,143.3975,143.5146,143.1634,143.1927,15493.0
2021-02-16 10:25:00,146.84,146.98,146.49,146.49,9113.0,143.2414,143.378,142.9,142.9,9113.0
2021-02-16 10:30:00,146.63,146.99,146.51,146.99,19878.0,143.0366,143.3877,142.9195,143.3877,19878.0
2021-02-16 10:35:00,146.99,147.17,146.66,146.76,20613.0,143.3877,143.5633,143.0658,143.1634,20613.0
2021-02-16 10:40:00,146.74,146.89,146.64,146.84,5692.0,143.1439,143.2902,143.0463,143.2414,5692.0
2021-02-16 10:45:00,146.9,147.02,146.62,146.67,14194.0,143.3,143.417,143.0268,143.0756,14194.0
2021-02-16 10:50:00,146.68,146.68,146.35,146.37,10022.0,143.0853,143.0853,142.7634,142.7829,10022.0
2021-02-16 10:55:00,146.39,146.56,146.27,146.5,14919.0,142.8025,142.9683,142.6854,142.9098,14919.0
2021-02-16 11:00:00,146.47,146.61,146.44,146.53,10333.0,142.8805,143.0171,142.8512,142.939,10333.0
2021-02-16 11:05:00,146.5,146.5,146.11,146.15,13150.0,142.9098,142.9098,142.5293,142.5683,13150.0
2021-02-16 11:10:00,146.18,146.29,146.06,146.25,16339.0,142.5976,142.7049,142.4805,142.6659,16339.0
2021-02-16 11:15:00,146.23,146.35,146.14,146.28,13440.0,142.6464,142.7634,142.5586,142.6951,13440.0
2021-02-16 11:20:00,146.23,146.28,146.04,146.11,9565.0,142.6464,142.6951,142.461,142.5293,9565.0
2021-02-16 11:25:00,146.12,146.21,145.98,146.11,14999.0,142.5391,142.6269,142.4025,142.5293,14999.0
2021-02-16 11:30:00,146.08,146.41,146.0,146.36,17768.0,142.5001,142.822,142.422,142.7732,17768.0
2021-02-16 11:35:00,146.32,146.36,146.22,146.34,21312.0,142.7342,142.7732,142.6366,142.7537,21312.0
2021-02-16 11:40:00,146.36,146.36,146.2,146.21,18185.0,142.7732,142.7732,142.6171,142.6269,18185.0
2021-02-16 11:45:00,146.21,146.23,145.92,145.96,14051.0,142.6269,142.6464,142.344,142.383,14051.0
2021-02-16 11:50:00,145.96,145.98,145.4,145.49,20368.0,142.383,142.4025,141.8367,141.9245,20368.0
2021-02-16 11:55:00,145.56,145.59,145.38,145.39,13183.0,141.9928,142.0221,141.8172,141.827,13183.0
2021-02-16 12:00:00,145.28,145.54,145.22,145.26,19004.0,141.7197,141.9733,141.6611,141.7001,19004.0
2021-02-16 12:05:00,145.2,145.22,144.8,144.86,16148.0,141.6416,141.6611,141.2514,141.3099,16148.0
2021-02-16 12:10:00,144.88,145.31,144.62,145.31,25921.0,141.3295,141.7489,141.0758,141.7489,25921.0
2021-02-16 12:15:00,145.3,145.72,145.11,145.44,78354.0,141.7392,142.1489,141.5538,141.8757,78354.0
2021-02-16 12:20:00,145.45,145.49,145.3,145.41,10536.0,141.8855,141.9245,141.7392,141.8465,10536.0
2021-02-16 12:25:00,145.35,145.55,145.3,145.32,19320.0,141.7879,141.983,141.7392,141.7587,19320.0
2021-02-16 12:30:00,145.41,145.42,145.15,145.26,12879.0,141.8465,141.8562,141.5928,141.7001,12879.0
2021-02-16 12:35:00,145.33,145.43,145.23,145.23,10487.0,141.7684,141.866,141.6709,141.6709,10487.0
2021-02-16 12:40:00,145.17,145.3,144.99,145.01,10683.0,141.6124,141.7392,141.4368,141.4563,10683.0
2021-02-16 12:45:00,145.05,145.29,144.92,145.29,11153.0,141.4953,141.7294,141.3685,141.7294,11153.0
2021-02-16 12:50:00,145.3,145.36,145.17,145.33,8815.0,141.7392,141.7977,141.6124,141.7684,8815.0
2021-02-16 12:55:00,145.36,145.38,145.24,145.32,7181.0,141.7977,141.8172,141.6806,141.7587,7181.0
2021-02-16 13:00:00,145.4,145.64,145.38,145.64,4831.0,141.8367,142.0708,141.8172,142.0708,4831.0
2021-02-16 13:05:00,145.69,145.77,145.6,145.72,6607.0,142.1196,142.1976,142.0318,142.1489,6607.0
2021-02-16 13:10:00,145.71,145.89,145.67,145.71,4280.0,142.1391,142.3147,142.1001,142.1391,4280.0
2021-02-16 13:15:00,145.77,145.81,145.68,145.71,10245.0,142.1976,142.2367,142.1099,142.1391,10245.0
2021-02-16 13:20:00,145.69,145.82,145.66,145.77,4883.0,142.1196,142.2464,142.0903,142.1976,4883.0
2021-02-16 13:25:00,145.74,145.85,145.71,145.82,7093.0,142.1684,142.2757,142.1391,142.2464,7093.0
2021-02-16 13:30:00,145.83,145.83,145.56,145.7,7001.0,142.2562,142.2562,141.9928,142.1294,7001.0
2021-02-16 13:35:00,145.65,145.7,145.57,145.58,5803.0,142.0806,142.1294,142.0025,142.0123,5803.0
2021-02-16 13:40:00,145.59,145.62,145.53,145.56,7096.0,142.0221,142.0513,141.9635,141.9928,7096.0
2021-02-16 13:45:00,145.56,145.59,145.31,145.46,7512.0,141.9928,142.0221,141.7489,141.8952,7512.0
2021-02-16 13:50:00,145.42,145.53,145.33,145.52,9619.0,141.8562,141.9635,141.7684,141.9538,9619.0
2021-02-16 13:55:00,145.52,145.59,145.42,145.59,7540.0,141.9538,142.0221,141.8562,142.0221,7540.0
2021-02-16 14:00:00,145.58,145.65,145.49,145.56,6075.0,142.0123,142.0806,141.9245,141.9928,6075.0
2021-02-16 14:05:00,145.6,145.72,145.6,145.67,4201.0,142.0318,142.1489,142.0318,142.1001,4201.0
2021-02-16 14:10:00,145.64,145.66,145.57,145.61,6783.0,142.0708,142.0903,142.0025,142.0416,6783.0
2021-02-16 14:15:00,145.56,145.63,145.51,145.51,8507.0,141.9928,142.0611,141.944,141.944,8507.0
2021-02-16 14:20:00,145.54,145.72,145.52,145.69,7147.0,141.9733,142.1489,141.9538,142.1196,7147.0
2021-02-16 14:25:00,145.69,145.84,145.65,145.76,7303.0,142.1196,142.2659,142.0806,142.1879,7303.0
2021-02-16 14:30:00,145.77,145.81,145.65,145.76,5942.0,142.1976,142.2367,142.0806,142.1879,5942.0
2021-02-16 14:35:00,145.76,145.84,145.74,145.81,6422.0,142.1879,142.2659,142.1684,142.2367,6422.0
2021-02-16 14:40:00,145.78,145.82,145.46,145.6,56893.0,142.2074,142.2464,141.8952,142.0318,56893.0
2021-02-16 14:45:00,145.61,145.62,145.46,145.53,5326.0,142.0416,142.0513,141.8952,141.9635,5326.0
2021-02-16 14:50:00,145.55,145.55,145.25,145.31,10252.0,141.983,141.983,141.6904,141.7489,10252.0
2021-02-16 14:55:00,145.33,145.57,145.33,145.5,8322.0,141.7684,142.0025,141.7684,141.9343,8322.0
2021-02-16 15:00:00,145.5,145.75,145.47,145.74,10283.0,141.9343,142.1781,141.905,142.1684,10283.0
2021-02-16 15:05:00,145.72,145.92,145.71,145.89,7105.0,142.1489,142.344,142.1391,142.3147,7105.0
2021-02-16 15:10:00,145.89,145.98,145.82,145.97,8023.0,142.3147,142.4025,142.2464,142.3927,8023.0
2021-02-16 15:15:00,145.95,145.95,145.68,145.75,9973.0,142.3732,142.3732,142.1099,142.1781,9973.0
2021-02-16 15:20:00,145.77,145.82,145.66,145.7,7471.0,142.1976,142.2464,142.0903,142.1294,7471.0
2021-02-16 15:25:00,145.73,145.85,145.53,145.53,44875.0,142.1586,142.2757,141.9635,141.9635,44875.0
2021-02-16 15:30:00,145.51,145.8,145.51,145.75,10572.0,141.944,142.2269,141.944,142.1781,10572.0
2021-02-16 15:35:00,145.79,145.91,145.67,145.68,11998.0,142.2172,142.3342,142.1001,142.1099,11998.0
2021-02-16 15:40:00,145.68,145.7,145.44,145.59,21718.0,142.1099,142.1294,141.8757,142.0221,21718.0
2021-02-16 15:45:00,145.65,145.81,145.65,145.76,11219.0,142.0806,142.2367,142.0806,142.1879,11219.0
2021-02-16 15:50:00,145.79,145.79,145.41,145.64,50939.0,142.2172,142.2172,141.8465,142.0708,50939.0
2021-02-16 15:55:00,145.65,146.06,145.65,145.75,95895.0,142.0806,142.4805,142.0806,142.1781,95895.0
2021-02-17 09:30:00,145.13,145.43,144.28,144.7,65471.0,141.5733,141.866,140.7442,141.1539,65471.0
2021-02-17 09:35:00,144.91,145.35,144.35,145.21,20318.0,141.3587,141.7879,140.8124,141.6514,20318.0
2021-02-17 09:40:00,145.25,145.25,144.86,145.18,9435.0,141.6904,141.6904,141.3099,141.6221,9435.0
2021-02-17 09:45:00,145.12,145.21,144.8,145.03,8324.0,141.5636,141.6514,141.2514,141.4758,8324.0
2021-02-17 09:50:00,145.05,145.57,145.03,145.4,11962.0,141.4953,142.0025,141.4758,141.8367,11962.0
2021-02-17 09:55:00,145.46,145.56,145.09,145.2,8563.0,141.8952,141.9928,141.5343,141.6416,8563.0
2021-02-17 10:00:00,145.23,145.39,145.13,145.21,6122.0,141.6709,141.827,141.5733,141.6514,6122.0
2021-02-17 10:05:00,145.01,145.15,144.77,145.15,10809.0,141.4563,141.5928,141.2222,141.5928,10809.0
2021-02-17 10:10:00,145.09,145.15,144.65,144.66,8552.0,141.5343,141.5928,141.1051,141.1149,8552.0
2021-02-17 10:15:00,144.52,144.66,144.42,144.64,10181.0,140.9783,141.1149,140.8807,141.0953,10181.0
2021-02-17 10:20:00,144.71,144.81,144.25,144.38,7277.0,141.1636,141.2612,140.7149,140.8417,7277.0
2021-02-17 10:25:00,144.37,144.5,144.21,144.37,35887.0,140.832,140.9588,140.6759,140.832,35887.0
2021-02-17 10:30:00,144.31,144.43,144.13,144.28,8351.0,140.7734,140.8905,140.5978,140.7442,8351.0
2021-02-17 10:35:00,144.39,144.64,144.19,144.22,6602.0,140.8515,141.0953,140.6564,140.6856,6602.0
2021-02-17 10:40:00,144.17,144.27,144.05,144.23,7076.0,140.6369,140.7344,140.5198,140.6954,7076.0
2021-02-17 10:45:00,144.17,144.59,144.12,144.49,10811.0,140.6369,141.0466,140.5881,140.949,10811.0
2021-02-17 10:50:00,144.55,144.74,144.46,144.56,7018.0,141.0075,141.1929,140.9198,141.0173,7018.0
2021-02-17 10:55:00,144.54,144.86,144.31,144.35,15106.0,140.9978,141.3099,140.7734,140.8124,15106.0
2021-02-17 11:00:00,144.41,144.44,144.18,144.42,9721.0,140.871,140.9002,140.6466,140.8807,9721.0
2021-02-17 11:05:00,144.41,144.42,144.13,144.42,12404.0,140.871,140.8807,140.5978,140.8807,12404.0
2021-02-17 11:10:00,144.41,144.41,143.85,143.93,11939.0,140.871,140.871,140.3247,140.4027,11939.0
2021-02-17 11:15:00,143.94,143.96,143.54,143.62,14103.0,140.4125,140.432,140.0223,140.1003,14103.0
2021-02-17 11:20:00,143.56,144.04,143.56,143.94,10278.0,140.0418,140.51,140.0418,140.4125,10278.0
2021-02-17 11:25:00,143.93,144.24,143.82,144.06,9055.0,140.4027,140.7051,140.2954,140.5296,9055.0
2021-02-17 11:30:00,144.0,144.22,143.86,143.93,9674.0,140.471,140.6856,140.3345,140.4027,9674.0
2021-02-17 11:35:00,143.98,143.98,143.54,143.54,15416.0,140.4515,140.4515,140.0223,140.0223,15416.0
2021-02-17 11:40:00,143.64,143.81,143.51,143.58,17171.0,140.1198,140.2857,139.993,140.0613,17171.0
2021-02-17 11:45:00,143.58,143.78,143.36,143.64,17250.0,140.0613,140.2564,139.8467,140.1198,17250.0
2021-02-17 11:50:00,143.68,144.16,143.65,144.14,12614.0,140.1589,140.6271,140.1296,140.6076,12614.0
2021-02-17 11:55:00,144.13,144.28,143.91,143.92,20751.0,140.5978,140.7442,140.3832,140.393,20751.0
2021-02-17 12:00:00,143.92,144.35,143.86,144.35,6268.0,140.393,140.8124,140.3345,140.8124,6268.0
2021-02-17 12:05:00,144.42,144.5,144.34,144.49,3012.0,140.8807,140.9588,140.8027,140.949,3012.0
2021-02-17 12:10:00,144.51,144.56,144.34,144.47,4066.0,140.9685,141.0173,140.8027,140.9295,4066.0
2021-02-17 12:15:00,144.47,144.6,144.37,144.57,8676.0,140.9295,141.0563,140.832,141.0271,8676.0
2021-02-17 12:20:00,144.54,144.63,144.38,144.42,7486.0,140.9978,141.0856,140.8417,140.8807,7486.0
2021-02-17 12:25:00,144.44,144.6,144.44,144.44,6207.0,140.9002,141.0563,140.9002,140.9002,6207.0
2021-02-17 12:30:00,144.53,144.61,144.46,144.52,7874.0,140.988,141.0661,140.9198,140.9783,7874.0
2021-02-17 12:35:00,144.49,144.59,144.34,144.4,4639.0,140.949,141.0466,140.8027,140.8612,4639.0
2021-02-17 12:40:00,144.43,144.52,144.4,144.52,4896.0,140.8905,140.9783,140.8612,140.9783,4896.0
2021-02-17 12:45:00,144.55,144.63,144.49,144.61,3031.0,141.0075,141.0856,140.949,141.0661,3031.0
2021-02-17 12:50:00,144.6,144.6,144.41,144.41,3210.0,141.0563,141.0563,140.871,140.871,3210.0
2021-02-17 12:55:00,144.47,144.51,144.31,144.43,5747.0,140.9295,140.9685,140.7734,140.8905,5747.0
2021-02-17 13:00:00,144.47,144.63,144.47,144.62,3489.0,140.9295,141.0856,140.9295,141.0758,3489.0
2021-02-17 13:05:00,144.62,144.91,144.56,144.84,23879.0,141.0758,141.3587,141.0173,141.2904,23879.0
2021-02-17 13:10:00,144.87,144.87,144.69,144.69,9254.0,141.3197,141.3197,141.1441,141.1441,9254.0
2021-02-17 13:15:00,144.74,144.76,144.59,144.71,6039.0,141.1929,141.2124,141.0466,141.1636,6039.0
2021-02-17 13:20:00,144.74,144.83,144.65,144.83,9895.0,141.1929,141.2807,141.1051,141.2807,9895.0
2021-02-17 13:25:00,144.78,144.98,144.72,144.98,6506.0,141.2319,141.427,141.1734,141.427,6506.0
2021-02-17 13:30:00,144.94,144.94,144.83,144.92,3612.0,141.388,141.388,141.2807,141.3685,3612.0
2021-02-17 13:35:00,144.95,144.95,144.9,144.94,1622.0,141.3977,141.3977,141.349,141.388,1622.0
2021-02-17 13:40:00,144.94,145.06,144.9,145.06,4080.0,141.388,141.505,141.349,141.505,4080.0
2021-02-17 13:45:00,145.07,145.16,145.0,145.01,4201.0,141.5148,141.6026,141.4465,141.4563,4201.0
2021-02-17 13:50:00,145.03,145.14,145.02,145.03,4920.0,141.4758,141.5831,141.466,141.4758,4920.0
2021-02-17 13:55:00,145.06,145.2,144.99,145.03,3682.0,141.505,141.6416,141.4368,141.4758,3682.0
2021-02-17 14:00:00,145.13,145.27,145.12,145.22,3384.0,141.5733,141.7099,141.5636,141.6611,3384.0
2021-02-17 14:05:00,145.25,145.3,145.13,145.3,2901.0,141.6904,141.7392,141.5733,141.7392,2901.0
2021-02-17 14:10:00,145.3,145.33,145.25,145.32,3100.0,141.7392,141.7684,141.6904,141.7587,3100.0
2021-02-17 14:15:00,145.29,145.36,145.25,145.3,5158.0,141.7294,141.7977,141.6904,141.7392,5158.0
2021-02-17 14:20:00,145.24,145.24,145.08,145.21,4923.0,141.6806,141.6806,141.5246,141.6514,4923.0
2021-02-17 14:25:00,145.18,145.2,145.06,145.07,6683.0,141.6221,141.6416,141.505,141.5148,6683.0
2021-02-17 14:30:00,145.03,145.26,145.03,145.19,4189.0,141.4758,141.7001,141.4758,141.6319,4189.0
2021-02-17 14:35:00,145.19,145.41,145.17,145.41,3900.0,141.6319,141.8465,141.6124,141.8465,3900.0
2021-02-17 14:40:00,145.4,145.44,145.29,145.38,5294.0,141.8367,141.8757,141.7294,141.8172,5294.0
2021-02-17 14:45:00,145.37,145.59,145.37,145.52,4659.0,141.8075,142.0221,141.8075,141.9538,4659.0
2021-02-17 14:50:00,145.48,145.5,145.4,145.48,4328.0,141.9148,141.9343,141.8367,141.9148,4328.0
2021-02-17 14:55:00,145.44,145.57,145.4,145.5,6114.0,141.8757,142.0025,141.8367,141.9343,6114.0
2021-02-17 15:00:00,145.49,145.58,145.4,145.54,6802.0,141.9245,142.0123,141.8367,141.9733,6802.0
2021-02-17 15:05:00,145.54,145.61,145.5,145.57,5145.0,141.9733,142.0416,141.9343,142.0025,5145.0
2021-02-17 15:10:00,145.6,145.63,145.5,145.53,4402.0,142.0318,142.0611,141.9343,141.9635,4402.0
2021-02-17 15:15:00,145.54,145.67,145.52,145.61,7045.0,141.9733,142.1001,141.9538,142.0416,7045.0
2021-02-17 15:20:00,145.62,145.75,145.6,145.68,5560.0,142.0513,142.1781,142.0318,142.1099,5560.0
2021-02-17 15:25:00,145.72,145.85,145.66,145.84,9227.0,142.1489,142.2757,142.0903,142.2659,9227.0
2021-02-17 15:30:00,145.83,145.85,145.75,145.83,7559.0,142.2562,142.2757,142.1781,142.2562,7559.0
2021-02-17 15:35:00,145.81,146.03,145.81,145.92,17060.0,142.2367,142.4513,142.2367,142.344,17060.0
2021-02-17 15:40:00,145.93,145.95,145.82,145.94,11485.0,142.3537,142.3732,142.2464,142.3635,11485.0
2021-02-17 15:45:00,145.95,145.96,145.7,145.74,57882.0,142.3732,142.383,142.1294,142.1684,57882.0
2021-02-17 15:50:00,145.74,145.9,145.72,145.72,31632.0,142.1684,142.3245,142.1489,142.1489,31632.0
2021-02-17 15:55:00,145.75,145.95,145.7,145.82,54282.0,142.1781,142.3732,142.1294,142.2464,54282.0
2021-02-18 09:30:00,146.05,146.07,144.18,145.16,39085.0,142.4708,142.4903,140.6466,141.6026,39085.0
2021-02-18 09:35:00,145.14,145.86,144.84,145.58,20729.0,141.5831,142.2854,141.2904,142.0123,20729.0
2021-02-18 09:40:00,145.37,145.64,145.2,145.43,8059.0,141.8075,142.0708,141.6416,141.866,8059.0
2021-02-18 09:45:00,145.44,145.9,145.4,145.84,8328.0,141.8757,142.3245,141.8367,142.2659,8328.0
2021-02-18 09:50:00,145.84,146.08,145.69,145.87,8991.0,142.2659,142.5001,142.1196,142.2952,8991.0
2021-02-18 09:55:00,145.77,146.46,145.65,146.27,12823.0,142.1976,142.8707,142.0806,142.6854,12823.0
2021-02-18 10:00:00,146.29,146.34,146.04,146.23,4524.0,142.7049,142.7537,142.461,142.6464,4524.0
2021-02-18 10:05:00,146.11,146.22,145.76,146.0,13101.0,142.5293,142.6366,142.1879,142.422,13101.0
2021-02-18 10:10:00,145.86,146.33,145.85,146.2,11308.0,142.2854,142.7439,142.2757,142.6171,11308.0
2021-02-18 10:15:00,146.2,146.33,146.16,146.31,7205.0,142.6171,142.7439,142.5781,142.7244,7205.0
2021-02-18 10:20:00,146.32,146.32,146.04,146.21,10009.0,142.7342,142.7342,142.461,142.6269,10009.0
2021-02-18 10:25:00,146.18,146.29,146.07,146.21,10095.0,142.5976,142.7049,142.4903,142.6269,10095.0
2021-02-18 10:30:00,146.21,146.21,145.93,146.08,15697.0,142.6269,142.6269,142.3537,142.5001,15697.0
2021-02-18 10:35:00,146.05,146.27,145.97,146.2,44169.0,142.4708,142.6854,142.3927,142.6171,44169.0
2021-02-18 10:40:00,146.24,146.33,146.08,146.19,22159.0,142.6561,142.7439,142.5001,142.6074,22159.0
2021-02-18 10:45:00,146.16,146.29,146.15,146.15,17627.0,142.5781,142.7049,142.5683,142.5683,17627.0
2021-02-18 10:50:00,146.13,146.28,146.07,146.13,9022.0,142.5488,142.6951,142.4903,142.5488,9022.0
2021-02-18 10:55:00,146.18,146.2,145.97,146.03,9431.0,142.5976,142.6171,142.3927,142.4513,9431.0
2021-02-18 11:00:00,146.05,146.17,145.92,145.98,12698.0,142.4708,142.5878,142.344,142.4025,12698.0
2021-02-18 11:05:00,146.02,146.04,145.89,145.93,21255.0,142.4415,142.461,142.3147,142.3537,21255.0
2021-02-18 11:10:00,145.93,146.0,145.79,145.97,13275.0,142.3537,142.422,142.2172,142.3927,13275.0
2021-02-18 11:15:00,146.0,146.2,145.92,146.05,21180.0,142.422,142.6171,142.344,142.4708,21180.0
2021-02-18 11:20:00,146.01,146.15,146.0,146.06,9146.0,142.4318,142.5683,142.422,142.4805,9146.0
2021-02-18 11:25:00,146.08,146.13,146.01,146.03,13289.0,142.5001,142.5488,142.4318,142.4513,13289.0
2021-02-18 11:30:00,146.07,146.14,145.91,146.08,13391.0,142.4903,142.5586,142.3342,142.5001,13391.0
2021-02-18 11:35:00,146.1,146.18,146.02,146.04,13279.0,142.5196,142.5976,142.4415,142.461,13279.0
2021-02-18 11:40:00,146.09,146.11,145.9,146.03,5621.0,142.5098,142.5293,142.3245,142.4513,5621.0
2021-02-18 11:45:00,146.06,146.12,145.9,146.12,10672.0,142.4805,142.5391,142.3245,142.5391,10672.0
2021-02-18 11:50:00,146.1,146.13,145.94,146.01,12630.0,142.5196,142.5488,142.3635,142.4318,12630.0
2021-02-18 11:55:00,146.05,146.05,145.93,145.93,1006.0,142.4708,142.4708,142.3537,142.3537,1006.0
2021-02-18 12:00:00,145.91,145.93,145.77,145.8,4383.0,142.3342,142.3537,142.1976,142.2269,4383.0
2021-02-18 12:05:00,145.75,145.81,145.71,145.8,5878.0,142.1781,142.2367,142.1391,142.2269,5878.0
2021-02-18 12:10:00,145.75,145.99,145.72,145.93,13401.0,142.1781,142.4123,142.1489,142.3537,13401.0
2021-02-18 12:15:00,145.93,146.39,145.9,146.35,34349.0,142.3537,142.8025,142.3245,142.7634,34349.0
2021-02-18 12:20:00,146.35,146.56,146.35,146.56,6501.0,142.7634,142.9683,142.7634,142.9683,6501.0
2021-02-18 12:25:00,146.53,146.56,146.46,146.56,5032.0,142.939,142.9683,142.8707,142.9683,5032.0
2021-02-18 12:30:00,146.56,146.64,146.47,146.55,8305.0,142.9683,143.0463,142.8805,142.9585,8305.0
2021-02-18 12:35:00,146.59,146.66,146.5,146.64,5111.0,142.9976,143.0658,142.9098,143.0463,5111.0
2021-02-18 12:40:00,146.63,146.82,146.49,146.82,11582.0,143.0366,143.2219,142.9,143.2219,11582.0
2021-02-18 12:45:00,146.78,146.81,146.68,146.75,8955.0,143.1829,143.2122,143.0853,143.1536,8955.0
2021-02-18 12:50:00,146.74,146.78,146.56,146.61,10723.0,143.1439,143.1829,142.9683,143.0171,10723.0
2021-02-18 12:55:00,146.59,146.86,146.59,146.83,9185.0,142.9976,143.2609,142.9976,143.2317,9185.0
2021-02-18 13:00:00,146.78,146.81,146.51,146.65,7960.0,143.1829,143.2122,142.9195,143.0561,7960.0
2021-02-18 13:05:00,146.67,146.88,146.6,146.77,10196.0,143.0756,143.2804,143.0073,143.1731,10196.0
2021-02-18 13:10:00,146.75,146.85,146.68,146.69,4617.0,143.1536,143.2512,143.0853,143.0951,4617.0
2021-02-18 13:15:00,146.74,147.07,146.7,147.07,9921.0,143.1439,143.4658,143.1049,143.4658,9921.0
2021-02-18 13:20:00,147.07,147.2,146.97,147.07,9696.0,143.4658,143.5926,143.3682,143.4658,9696.0
2021-02-18 13:25:00,147.03,147.25,147.02,147.02,9197.0,143.4268,143.6414,143.417,143.417,9197.0
2021-02-18 13:30:00,147.13,147.35,147.09,147.28,8687.0,143.5243,143.7389,143.4853,143.6706,8687.0
2021-02-18 13:35:00,147.25,147.36,147.17,147.35,8837.0,143.6414,143.7487,143.5633,143.7389,8837.0
2021-02-18 13:40:00,147.3,147.5,147.21,147.5,14028.0,143.6902,143.8853,143.6024,143.8853,14028.0
2021-02-18 13:45:00,147.41,147.55,147.25,147.5,15632.0,143.7975,143.934,143.6414,143.8853,15632.0
2021-02-18 13:50:00,147.49,147.6,147.41,147.5,10144.0,143.8755,143.9828,143.7975,143.8853,10144.0
2021-02-18 13:55:00,147.48,147.67,147.47,147.59,9202.0,143.8657,144.0511,143.856,143.973,9202.0
2021-02-18 14:00:00,147.61,148.07,147.54,147.9,32426.0,143.9926,144.4413,143.9243,144.2754,32426.0
2021-02-18 14:05:00,147.96,148.07,147.89,147.89,18297.0,144.334,144.4413,144.2657,144.2657,18297.0
2021-02-18 14:10:00,147.84,147.94,147.79,147.9,8062.0,144.2169,144.3145,144.1681,144.2754,8062.0
2021-02-18 14:15:00,147.88,147.96,147.74,147.75,7950.0,144.2559,144.334,144.1194,144.1291,7950.0
2021-02-18 14:20:00,147.78,147.87,147.7,147.7,7282.0,144.1584,144.2462,144.0803,144.0803,7282.0
2021-02-18 14:25:00,147.7,147.76,147.67,147.72,8806.0,144.0803,144.1389,144.0511,144.0999,8806.0
2021-02-18 14:30:00,147.74,147.94,147.74,147.9,11210.0,144.1194,144.3145,144.1194,144.2754,11210.0
2021-02-18 14:35:00,147.91,147.98,147.87,147.95,7724.0,144.2852,144.3535,144.2462,144.3242,7724.0
2021-02-18 14:40:00,147.93,147.98,147.83,147.97,8662.0,144.3047,144.3535,144.2072,144.3437,8662.0
2021-02-18 14:45:00,147.98,148.02,147.82,147.86,11528.0,144.3535,144.3925,144.1974,144.2364,11528.0
2021-02-18 14:50:00,147.86,147.97,147.85,147.93,7485.0,144.2364,144.3437,144.2267,144.3047,7485.0
2021-02-18 14:55:00,147.9,148.17,147.87,148.17,9764.0,144.2754,144.5388,144.2462,144.5388,9764.0
2021-02-18 15:00:00,148.14,148.2,148.04,148.11,8594.0,144.5096,144.5681,144.412,144.4803,8594.0
2021-02-18 15:05:00,148.14,148.35,148.09,148.28,11241.0,144.5096,144.7144,144.4608,144.6461,11241.0
2021-02-18 15:10:00,148.32,148.41,148.27,148.28,10951.0,144.6852,144.7729,144.6364,144.6461,10951.0
2021-02-18 15:15:00,148.28,148.34,148.16,148.21,7822.0,144.6461,144.7047,144.5291,144.5779,7822.0
2021-02-18 15:20:00,148.18,148.32,148.13,148.27,13529.0,144.5486,144.6852,144.4998,144.6364,13529.0
2021-02-18 15:25:00,148.3,148.37,147.96,147.97,16046.0,144.6656,144.7339,144.334,144.3437,16046.0
2021-02-18 15:30:00,148.03,148.11,147.76,147.76,12229.0,144.4023,144.4803,144.1389,144.1389,12229.0
2021-02-18 15:35:00,147.81,147.93,147.6,147.6,13675.0,144.1877,144.3047,143.9828,143.9828,13675.0
2021-02-18 15:40:00,147.67,147.67,147.48,147.53,12956.0,144.0511,144.0511,143.8657,143.9145,12956.0
2021-02-18 15:45:00,147.53,147.57,147.32,147.39,25921.0,143.9145,143.9535,143.7097,143.7779,25921.0
2021-02-18 15:50:00,147.42,147.45,147.1,147.21,42782.0,143.8072,143.8365,143.4951,143.6024,42782.0
2021-02-18 15:55:00,147.16,147.41,147.16,147.4,98425.0,143.5536,143.7975,143.5536,143.7877,98425.0
2021-02-19 09:30:00,147.69,148.98,147.15,147.9,124321.0,144.0706,145.329,143.5438,144.2754,124321.0
2021-02-19 09:35:00,147.83,148.35,147.55,148.08,17840.0,144.2072,144.7144,143.934,144.451,17840.0
2021-02-19 09:40:00,147.86,147.97,147.58,147.81,4793.0,144.2364,144.3437,143.9633,144.1877,4793.0
2021-02-19 09:45:00,147.79,147.79,147.1,147.4,11681.0,144.1681,144.1681,143.4951,143.7877,11681.0
2021-02-19 09:50:00,147.49,147.85,147.49,147.74,8143.0,143.8755,144.2267,143.8755,144.1194,8143.0
2021-02-19 09:55:00,147.73,147.74,147.49,147.65,8072.0,144.1096,144.1194,143.8755,144.0316,8072.0
2021-02-19 10:00:00,147.73,147.91,147.49,147.7,7450.0,144.1096,144.2852,143.8755,144.0803,7450.0
2021-02-19 10:05:00,147.6,147.74,147.42,147.51,7486.0,143.9828,144.1194,143.8072,143.895,7486.0
2021-02-19 10:10:00,147.53,147.55,147.11,147.24,8080.0,143.9145,143.934,143.5048,143.6316,8080.0
2021-02-19 10:15:00,147.15,147.62,147.06,147.53,6689.0,143.5438,144.0023,143.456,143.9145,6689.0
2021-02-19 10:20:00,147.55,147.99,147.43,147.79,25833.0,143.934,144.3632,143.817,144.1681,25833.0
2021-02-19 10:25:00,147.69,147.83,147.54,147.68,11209.0,144.0706,144.2072,143.9243,144.0608,11209.0
2021-02-19 10:30:00,147.68,147.74,147.17,147.26,10617.0,144.0608,144.1194,143.5633,143.6511,10617.0
2021-02-19 10:35:00,147.26,147.3,147.09,147.21,11677.0,143.6511,143.6902,143.4853,143.6024,11677.0
2021-02-19 10:40:00,147.23,147.31,147.03,147.1,9265.0,143.6219,143.6999,143.4268,143.4951,9265.0
2021-02-19 10:45:00,147.1,147.26,147.0,147.05,4623.0,143.4951,143.6511,143.3975,143.4463,4623.0
2021-02-19 10:50:00,147.1,147.18,147.04,147.16,5063.0,143.4951,143.5731,143.4365,143.5536,5063.0
2021-02-19 10:55:00,147.2,147.23,147.1,147.23,3801.0,143.5926,143.6219,143.4951,143.6219,3801.0
2021-02-19 11:00:00,147.22,147.41,147.16,147.41,8728.0,143.6121,143.7975,143.5536,143.7975,8728.0
2021-02-19 11:05:00,147.46,147.84,147.46,147.77,16772.0,143.8462,144.2169,143.8462,144.1486,16772.0
2021-02-19 11:10:00,147.76,147.85,147.52,147.59,4699.0,144.1389,144.2267,143.9048,143.973,4699.0
2021-02-19 11:15:00,147.54,147.62,147.39,147.62,6318.0,143.9243,144.0023,143.7779,144.0023,6318.0
2021-02-19 11:20:00,147.65,147.76,147.57,147.7,9011.0,144.0316,144.1389,143.9535,144.0803,9011.0
2021-02-19 11:25:00,147.75,147.79,147.41,147.42,7905.0,144.1291,144.1681,143.7975,143.8072,7905.0
2021-02-19 11:30:00,147.28,147.71,147.28,147.71,9642.0,143.6706,144.0901,143.6706,144.0901,9642.0
2021-02-19 11:35:00,147.67,147.82,147.55,147.79,18715.0,144.0511,144.1974,143.934,144.1681,18715.0
2021-02-19 11:40:00,147.74,147.76,147.59,147.7,8934.0,144.1194,144.1389,143.973,144.0803,8934.0
2021-02-19 11:45:00,147.7,147.77,147.37,147.46,9257.0,144.0803,144.1486,143.7584,143.8462,9257.0
2021-02-19 11:50:00,147.43,147.52,147.27,147.47,8872.0,143.817,143.9048,143.6609,143.856,8872.0
2021-02-19 11:55:00,147.53,147.53,147.17,147.26,44097.0,143.9145,143.9145,143.5633,143.6511,44097.0
2021-02-19 12:00:00,147.25,147.25,146.96,147.03,13665.0,143.6414,143.6414,143.3585,143.4268,13665.0
2021-02-19 12:05:00,147.03,147.29,147.03,147.12,10991.0,143.4268,143.6804,143.4268,143.5146,10991.0
2021-02-19 12:10:00,147.16,147.25,147.11,147.23,6174.0,143.5536,143.6414,143.5048,143.6219,6174.0
2021-02-19 12:15:00,147.25,147.3,146.65,146.65,23906.0,143.6414,143.6902,143.0561,143.0561,23906.0
2021-02-19 12:20:00,146.65,146.86,146.56,146.62,10975.0,143.0561,143.2609,142.9683,143.0268,10975.0
2021-02-19 12:25:00,146.62,146.72,146.56,146.62,7316.0,143.0268,143.1244,142.9683,143.0268,7316.0
2021-02-19 12:30:00,146.57,146.57,146.1,146.16,16629.0,142.978,142.978,142.5196,142.5781,16629.0
2021-02-19 12:35:00,146.16,146.35,146.1,146.2,6412.0,142.5781,142.7634,142.5196,142.6171,6412.0
2021-02-19 12:40:00,146.21,146.26,146.07,146.21,8042.0,142.6269,142.6756,142.4903,142.6269,8042.0
2021-02-19 12:45:00,146.15,146.18,146.02,146.12,8253.0,142.5683,142.5976,142.4415,142.5391,8253.0
2021-02-19 12:50:00,146.06,146.1,145.76,145.89,9831.0,142.4805,142.5196,142.1879,142.3147,9831.0
2021-02-19 12:55:00,145.94,146.02,145.83,146.02,8082.0,142.3635,142.4415,142.2562,142.4415,8082.0
2021-02-19 13:00:00,145.96,146.12,145.92,146.02,6702.0,142.383,142.5391,142.344,142.4415,6702.0
2021-02-19 13:05:00,146.07,146.07,145.87,145.87,3500.0,142.4903,142.4903,142.2952,142.2952,3500.0
2021-02-19 13:10:00,145.81,146.09,145.78,146.03,5543.0,142.2367,142.5098,142.2074,142.4513,5543.0
2021-02-19 13:15:00,146.0,146.17,145.99,146.1,4591.0,142.422,142.5878,142.4123,142.5196,4591.0
2021-02-19 13:20:00,146.05,146.32,145.93,146.31,22745.0,142.4708,142.7342,142.3537,142.7244,22745.0
2021-02-19 13:25:00,146.31,146.39,146.27,146.28,4219.0,142.7244,142.8025,142.6854,142.6951,4219.0
2021-02-19 13:30:00,146.27,146.32,146.08,146.12,5055.0,142.6854,142.7342,142.5001,142.5391,5055.0
2021-02-19 13:35:00,146.15,146.3,146.1,146.25,5243.0,142.5683,142.7147,142.5196,142.6659,5243.0
2021-02-19 13:40:00,146.28,146.4,146.2,146.37,4324.0,142.6951,142.8122,142.6171,142.7829,4324.0
2021-02-19 13:45:00,146.38,146.39,146.28,146.37,5031.0,142.7927,142.8025,142.6951,142.7829,5031.0
2021-02-19 13:50:00,146.38,146.38,146.24,146.31,5158.0,142.7927,142.7927,142.6561,142.7244,5158.0
2021-02-19 13:55:00,146.3,146.43,146.27,146.38,5114.0,142.7147,142.8415,142.6854,142.7927,5114.0
2021-02-19 14:00:00,146.42,146.45,146.35,146.35,8803.0,142.8317,142.861,142.7634,142.7634,8803.0
2021-02-19 14:05:00,146.35,146.46,146.32,146.35,7083.0,142.7634,142.8707,142.7342,142.7634,7083.0
2021-02-19 14:10:00,146.39,146.5,146.16,146.21,10109.0,142.8025,142.9098,142.5781,142.6269,10109.0
2021-02-19 14:15:00,146.22,146.41,146.21,146.4,4312.0,142.6366,142.822,142.6269,142.8122,4312.0
2021-02-19 14:20:00,146.41,146.41,146.22,146.22,9072.0,142.822,142.822,142.6366,142.6366,9072.0
2021-02-19 14:25:00,146.24,146.29,145.81,145.92,26343.0,142.6561,142.7049,142.2367,142.344,26343.0
2021-02-19 14:30:00,145.91,145.95,145.71,145.88,12179.0,142.3342,142.3732,142.1391,142.305,12179.0
2021-02-19 14:35:00,145.87,145.9,145.71,145.73,7608.0,142.2952,142.3245,142.1391,142.1586,7608.0
2021-02-19 14:40:00,145.72,145.75,145.53,145.61,19104.0,142.1489,142.1781,141.9635,142.0416,19104.0
2021-02-19 14:45:00,145.59,145.83,145.59,145.78,7640.0,142.0221,142.2562,142.0221,142.2074,7640.0
2021-02-19 14:50:00,145.75,145.81,145.7,145.7,6305.0,142.1781,142.2367,142.1294,142.1294,6305.0
2021-02-19 14:55:00,145.72,145.82,145.54,145.82,17344.0,142.1489,142.2464,141.9733,142.2464,17344.0
2021-02-19 15:00:00,145.87,145.87,145.65,145.69,7230.0,142.2952,142.2952,142.0806,142.1196,7230.0
2021-02-19 15:05:00,145.66,145.68,145.44,145.46,14979.0,142.0903,142.1099,141.8757,141.8952,14979.0
2021-02-19 15:10:00,145.48,145.76,145.47,145.68,9283.0,141.9148,142.1879,141.905,142.1099,9283.0
2021-02-19 15:15:00,145.68,145.72,145.62,145.66,8946.0,142.1099,142.1489,142.0513,142.0903,8946.0
2021-02-19 15:20:00,145.66,145.86,145.61,145.86,13393.0,142.0903,142.2854,142.0416,142.2854,13393.0
2021-02-19 15:25:00,145.86,146.03,145.79,145.97,17162.0,142.2854,142.4513,142.2172,142.3927,17162.0
2021-02-19 15:30:00,145.99,146.26,145.99,146.14,14766.0,142.4123,142.6756,142.4123,142.5586,14766.0
2021-02-19 15:35:00,146.13,146.32,146.12,146.3,14708.0,142.5488,142.7342,142.5391,142.7147,14708.0
2021-02-19 15:40:00,146.29,146.29,146.06,146.07,14142.0,142.7049,142.7049,142.4805,142.4903,14142.0
2021-02-19 15:45:00,146.03,146.17,145.92,146.08,47928.0,142.4513,142.5878,142.344,142.5001,47928.0
2021-02-19 15:50:00,146.06,146.06,145.89,146.0,50693.0,142.4805,142.4805,142.3147,142.422,50693.0
2021-02-19 15:55:00,146.05,146.14,145.94,145.95,66799.0,142.4708,142.5586,142.3635,142.3732,66799.0
2021-02-22 09:30:00,144.27,145.0,143.03,144.58,44843.0,140.7344,141.4465,139.5248,141.0368,44843.0
2021-02-22 09:35:00,144.97,145.2,144.44,144.89,6400.0,141.4173,141.6416,140.9002,141.3392,6400.0
2021-02-22 09:40:00,144.79,145.17,144.09,144.45,12889.0,141.2417,141.6124,140.5588,140.91,12889.0
2021-02-22 09:45:00,144.62,145.03,144.53,145.03,4580.0,141.0758,141.4758,140.988,141.4758,4580.0
2021-02-22 09:50:00,144.91,145.18,144.7,145.02,13029.0,141.3587,141.6221,141.1539,141.466,13029.0
2021-02-22 09:55:00,144.92,145.25,144.84,145.01,14755.0,141.3685,141.6904,141.2904,141.4563,14755.0
2021-02-22 10:00:00,145.06,145.33,145.01,145.33,9920.0,141.505,141.7684,141.4563,141.7684,9920.0
2021-02-22 10:05:00,145.37,145.4,145.0,145.09,14395.0,141.8075,141.8367,141.4465,141.5343,14395.0
2021-02-22 10:10:00,145.07,145.11,144.84,144.94,9959.0,141.5148,141.5538,141.2904,141.388,9959.0
2021-02-22 10:15:00,144.9,144.93,144.32,144.44,9579.0,141.349,141.3782,140.7832,140.9002,9579.0
2021-02-22 10:20:00,144.5,144.57,144.3,144.37,13209.0,140.9588,141.0271,140.7637,140.832,13209.0
2021-02-22 10:25:00,144.39,144.63,144.22,144.22,5741.0,140.8515,141.0856,140.6856,140.6856,5741.0
2021-02-22 10:30:00,144.24,144.29,143.6,143.84,5171.0,140.7051,140.7539,140.0808,140.3149,5171.0
2021-02-22 10:35:00,143.87,143.98,143.74,143.9,6285.0,140.3442,140.4515,140.2174,140.3735,6285.0
2021-02-22 10:40:00,143.88,144.08,143.7,144.05,6306.0,140.354,140.5491,140.1784,140.5198,6306.0
2021-02-22 10:45:00,144.05,144.16,143.9,144.14,3900.0,140.5198,140.6271,140.3735,140.6076,3900.0
2021-02-22 10:50:00,144.11,144.12,143.4,143.4,10059.0,140.5783,140.5881,139.8857,139.8857,10059.0
2021-02-22 10:55:00,143.44,143.44,143.06,143.06,15093.0,139.9247,139.9247,139.5541,139.5541,15093.0
2021-02-22 11:00:00,143.17,143.34,142.85,142.85,14060.0,139.6614,139.8272,139.3492,139.3492,14060.0
2021-02-22 11:05:00,142.81,143.31,142.75,143.03,16763.0,139.3102,139.7979,139.2517,139.5248,16763.0
2021-02-22 11:10:00,143.02,143.36,143.0,143.25,6729.0,139.515,139.8467,139.4955,139.7394,6729.0
2021-02-22 11:15:00,143.3,143.58,143.23,143.51,6677.0,139.7882,140.0613,139.7199,139.993,6677.0
2021-02-22 11:20:00,143.52,143.67,143.5,143.56,5228.0,140.0028,140.1491,139.9833,140.0418,5228.0
2021-02-22 11:25:00,143.59,143.69,143.43,143.51,5964.0,140.0711,140.1686,139.915,139.993,5964.0
2021-02-22 11:30:00,143.5,143.54,143.27,143.39,8886.0,139.9833,140.0223,139.7589,139.876,8886.0
2021-02-22 11:35:00,143.37,143.5,143.32,143.36,8140.0,139.8565,139.9833,139.8077,139.8467,8140.0
2021-02-22 11:40:00,143.37,143.48,143.27,143.27,6964.0,139.8565,139.9638,139.7589,139.7589,6964.0
2021-02-22 11:45:00,143.27,143.33,143.05,143.1,8242.0,139.7589,139.8174,139.5443,139.5931,8242.0
2021-02-22 11:50:00,143.06,143.27,143.0,143.0,7310.0,139.5541,139.7589,139.4955,139.4955,7310.0
2021-02-22 11:55:00,143.01,143.08,142.89,142.92,9337.0,139.5053,139.5736,139.3882,139.4175,9337.0
2021-02-22 12:00:00,142.92,143.01,142.78,142.9,5438.0,139.4175,139.5053,139.2809,139.398,5438.0
2021-02-22 12:05:00,142.95,143.08,142.86,142.99,7010.0,139.4468,139.5736,139.359,139.4858,7010.0
2021-02-22 12:10:00,143.0,143.07,142.82,142.99,6825.0,139.4955,139.5638,139.3199,139.4858,6825.0
2021-02-22 12:15:00,143.02,143.07,142.87,142.87,3981.0,139.515,139.5638,139.3687,139.3687,3981.0
2021-02-22 12:20:00,142.91,142.91,142.48,142.49,7187.0,139.4077,139.4077,138.9883,138.998,7187.0
2021-02-22 12:25:00,142.56,142.7,142.52,142.63,3766.0,139.0663,139.2029,139.0273,139.1346,3766.0
2021-02-22 12:30:00,142.67,142.7,142.44,142.57,5208.0,139.1736,139.2029,138.9493,139.0761,5208.0
2021-02-22 12:35:00,142.6,142.83,142.6,142.76,5101.0,139.1053,139.3297,139.1053,139.2614,5101.0
2021-02-22 12:40:00,142.74,142.95,142.72,142.84,6014.0,139.2419,139.4468,139.2224,139.3395,6014.0
2021-02-22 12:45:00,142.9,143.07,142.85,143.07,3348.0,139.398,139.5638,139.3492,139.5638,3348.0
2021-02-22 12:50:00,142.97,142.98,142.81,142.86,3637.0,139.4663,139.476,139.3102,139.359,3637.0
2021-02-22 12:55:00,142.91,142.95,142.85,142.89,3400.0,139.4077,139.4468,139.3492,139.3882,3400.0
2021-02-22 13:00:00,142.91,142.91,142.76,142.76,4800.0,139.4077,139.4077,139.2614,139.2614,4800.0
2021-02-22 13:05:00,142.78,143.0,142.78,142.93,5346.0,139.2809,139.4955,139.2809,139.4272,5346.0
2021-02-22 13:10:00,142.97,143.06,142.9,142.97,5913.0,139.4663,139.5541,139.398,139.4663,5913.0
2021-02-22 13:15:00,142.99,143.13,142.99,143.05,1802.0,139.4858,139.6223,139.4858,139.5443,1802.0
2021-02-22 13:20:00,143.06,143.23,143.06,143.19,2360.0,139.5541,139.7199,139.5541,139.6809,2360.0
2021-02-22 13:25:00,143.16,143.43,143.15,143.43,2508.0,139.6516,139.915,139.6419,139.915,2508.0
2021-02-22 13:30:00,143.41,143.47,143.38,143.47,2634.0,139.8955,139.954,139.8662,139.954,2634.0
2021-02-22 13:35:00,143.44,143.55,143.41,143.54,4424.0,139.9247,140.0321,139.8955,140.0223,4424.0
2021-02-22 13:40:00,143.56,143.65,143.45,143.65,3200.0,140.0418,140.1296,139.9345,140.1296,3200.0
2021-02-22 13:45:00,143.63,143.72,143.63,143.68,6639.0,140.1101,140.1979,140.1101,140.1589,6639.0
2021-02-22 13:50:00,143.69,143.77,143.68,143.77,7482.0,140.1686,140.2467,140.1589,140.2467,7482.0
2021-02-22 13:55:00,143.77,143.87,143.61,143.7,7701.0,140.2467,140.3442,140.0906,140.1784,7701.0
2021-02-22 14:00:00,143.72,143.79,143.66,143.78,5610.0,140.1979,140.2662,140.1394,140.2564,5610.0
2021-02-22 14:05:00,143.8,143.82,143.63,143.68,4759.0,140.2759,140.2954,140.1101,140.1589,4759.0
2021-02-22 14:10:00,143.65,143.66,143.33,143.41,5498.0,140.1296,140.1394,139.8174,139.8955,5498.0
2021-02-22 14:15:00,143.46,143.55,143.38,143.44,9063.0,139.9443,140.0321,139.8662,139.9247,9063.0
2021-02-22 14:20:00,143.44,143.45,143.28,143.28,5074.0,139.9247,139.9345,139.7687,139.7687,5074.0
2021-02-22 14:25:00,143.32,143.34,143.11,143.11,5012.0,139.8077,139.8272,139.6028,139.6028,5012.0
2021-02-22 14:30:00,143.15,143.25,143.12,143.24,6090.0,139.6419,139.7394,139.6126,139.7296,6090.0
2021-02-22 14:35:00,143.24,143.36,143.19,143.19,5350.0,139.7296,139.8467,139.6809,139.6809,5350.0
2021-02-22 14:40:00,143.19,143.22,143.1,143.16,4743.0,139.6809,139.7101,139.5931,139.6516,4743.0
2021-02-22 14:45:00,143.19,143.25,143.14,143.16,5386.0,139.6809,139.7394,139.6321,139.6516,5386.0
2021-02-22 14:50:00,143.18,143.24,142.99,142.99,4652.0,139.6711,139.7296,139.4858,139.4858,4652.0
2021-02-22 14:55:00,142.99,143.04,142.9,142.95,10198.0,139.4858,139.5346,139.398,139.4468,10198.0
2021-02-22 15:00:00,142.96,142.98,142.65,142.75,10938.0,139.4565,139.476,139.1541,139.2517,10938.0
2021-02-22 15:05:00,142.79,142.79,142.61,142.63,9415.0,139.2907,139.2907,139.1151,139.1346,9415.0
2021-02-22 15:10:00,142.66,142.67,142.42,142.56,9108.0,139.1639,139.1736,138.9297,139.0663,9108.0
2021-02-22 15:15:00,142.58,142.81,142.58,142.73,8283.0,139.0858,139.3102,139.0858,139.2321,8283.0
2021-02-22 15:20:00,142.74,142.77,142.54,142.54,5959.0,139.2419,139.2712,139.0468,139.0468,5959.0
2021-02-22 15:25:00,142.59,142.65,142.52,142.54,9276.0,139.0956,139.1541,139.0273,139.0468,9276.0
2021-02-22 15:30:00,142.58,142.72,142.51,142.51,12977.0,139.0858,139.2224,139.0175,139.0175,12977.0
2021-02-22 15:35:00,142.53,142.56,142.34,142.44,15410.0,139.037,139.0663,138.8517,138.9493,15410.0
2021-02-22 15:40:00,142.47,142.49,142.29,142.47,23670.0,138.9785,138.998,138.8029,138.9785,23670.0
2021-02-22 15:45:00,142.47,142.54,142.29,142.29,18039.0,138.9785,139.0468,138.8029,138.8029,18039.0
2021-02-22 15:50:00,142.0,142.36,142.0,142.19,35998.0,138.52,138.8712,138.52,138.7054,35998.0
2021-02-22 15:55:00,142.21,142.38,142.16,142.28,74641.0,138.7249,138.8907,138.6761,138.7932,74641.0
2021-02-23 09:30:00,140.23,140.45,138.12,138.17,91318.0,136.7934,137.008,134.7351,134.7839,91318.0
2021-02-23 09:35:00,138.27,138.78,136.62,136.64,62585.0,134.8814,135.379,133.2719,133.2914,62585.0
2021-02-23 09:40:00,136.65,137.65,136.57,136.62,43838.0,133.3011,134.2766,133.2231,133.2719,43838.0
2021-02-23 09:45:00,136.51,137.17,136.19,136.25,34269.0,133.1646,133.8084,132.8524,132.911,34269.0
2021-02-23 09:50:00,136.33,137.93,136.31,137.64,35761.0,132.989,134.5498,132.9695,134.2669,35761.0
2021-02-23 09:55:00,137.52,138.23,137.46,137.74,33821.0,134.1498,134.8424,134.0913,134.3644,33821.0
2021-02-23 10:00:00,137.75,138.83,137.7,138.75,43197.0,134.3742,135.4277,134.3254,135.3497,43197.0
2021-02-23 10:05:00,138.75,139.12,138.48,138.62,34608.0,135.3497,135.7106,135.0863,135.2229,34608.0
2021-02-23 10:10:00,138.63,138.79,138.16,138.18,33520.0,135.2326,135.3887,134.7741,134.7937,33520.0
2021-02-23 10:15:00,138.16,138.37,137.42,137.5,52929.0,134.7741,134.979,134.0523,134.1303,52929.0
2021-02-23 10:20:00,137.51,138.33,137.36,138.16,50339.0,134.1401,134.94,133.9937,134.7741,50339.0
2021-02-23 10:25:00,138.16,138.72,138.16,138.55,40865.0,134.7741,135.3204,134.7741,135.1546,40865.0
2021-02-23 10:30:00,138.49,138.51,137.95,138.0,79714.0,135.0961,135.1156,134.5693,134.6181,79714.0
2021-02-23 10:35:00,137.99,138.16,137.89,138.01,43340.0,134.6083,134.7741,134.5108,134.6278,43340.0
2021-02-23 10:40:00,138.1,138.5,137.91,138.45,31096.0,134.7156,135.1058,134.5303,135.057,31096.0
2021-02-23 10:45:00,138.4,139.04,138.4,138.83,26666.0,135.0083,135.6326,135.0083,135.4277,26666.0
2021-02-23 10:50:00,138.81,139.17,138.73,139.04,30899.0,135.4082,135.7594,135.3302,135.6326,30899.0
2021-02-23 10:55:00,138.97,139.08,138.62,138.85,37178.0,135.5643,135.6716,135.2229,135.4472,37178.0
2021-02-23 11:00:00,138.85,139.62,138.85,139.55,18621.0,135.4472,136.1984,135.4472,136.1301,18621.0
2021-02-23 11:05:00,139.57,139.59,139.1,139.24,26967.0,136.1496,136.1691,135.6911,135.8277,26967.0
2021-02-23 11:10:00,139.23,139.44,139.05,139.25,15093.0,135.8179,136.0228,135.6423,135.8374,15093.0
2021-02-23 11:15:00,139.29,139.34,138.81,138.81,29296.0,135.8765,135.9252,135.4082,135.4082,29296.0
2021-02-23 11:20:00,138.83,138.86,138.51,138.52,36118.0,135.4277,135.457,135.1156,135.1253,36118.0
2021-02-23 11:25:00,138.56,138.59,138.41,138.48,33688.0,135.1643,135.1936,135.018,135.0863,33688.0
2021-02-23 11:30:00,138.52,139.36,138.46,139.36,15185.0,135.1253,135.9447,135.0668,135.9447,15185.0
2021-02-23 11:35:00,139.39,139.49,139.17,139.36,19444.0,135.974,136.0716,135.7594,135.9447,19444.0
2021-02-23 11:40:00,139.36,139.43,138.82,138.82,15216.0,135.9447,136.013,135.418,135.418,15216.0
2021-02-23 11:45:00,138.85,139.06,138.8,138.84,20341.0,135.4472,135.6521,135.3985,135.4375,20341.0
2021-02-23 11:50:00,138.85,139.25,138.79,139.13,11011.0,135.4472,135.8374,135.3887,135.7204,11011.0
2021-02-23 11:55:00,139.15,139.16,138.77,138.78,12020.0,135.7399,135.7496,135.3692,135.379,12020.0
2021-02-23 12:00:00,138.76,138.82,138.6,138.77,33813.0,135.3594,135.418,135.2034,135.3692,33813.0
2021-02-23 12:05:00,138.76,138.86,138.35,138.49,12563.0,135.3594,135.457,134.9595,135.0961,12563.0
2021-02-23 12:10:00,138.5,138.51,138.01,138.01,7197.0,135.1058,135.1156,134.6278,134.6278,7197.0
2021-02-23 12:15:00,138.01,138.78,137.93,138.59,17982.0,134.6278,135.379,134.5498,135.1936,17982.0
2021-02-23 12:20:00,138.52,138.52,138.22,138.44,11810.0,135.1253,135.1253,134.8327,135.0473,11810.0
2021-02-23 12:25:00,138.49,138.83,138.48,138.71,12191.0,135.0961,135.4277,135.0863,135.3107,12191.0
2021-02-23 12:30:00,138.73,139.25,138.7,139.16,13028.0,135.3302,135.8374,135.3009,135.7496,13028.0
2021-02-23 12:35:00,139.11,139.16,138.67,138.73,14890.0,135.7009,135.7496,135.2716,135.3302,14890.0
2021-02-23 12:40:00,138.68,138.73,138.4,138.45,17677.0,135.2814,135.3302,135.0083,135.057,17677.0
2021-02-23 12:45:00,138.41,138.61,138.37,138.58,20282.0,135.018,135.2131,134.979,135.1839,20282.0
2021-02-23 12:50:00,138.56,138.88,138.46,138.88,24519.0,135.1643,135.4765,135.0668,135.4765,24519.0
2021-02-23 12:55:00,138.88,138.88,138.53,138.53,13770.0,135.4765,135.4765,135.1351,135.1351,13770.0
2021-02-23 13:00:00,138.52,139.06,138.49,138.94,17242.0,135.1253,135.6521,135.0961,135.535,17242.0
2021-02-23 13:05:00,138.93,139.07,138.89,139.07,4538.0,135.5253,135.6618,135.4863,135.6618,4538.0
2021-02-23 13:10:00,139.03,139.44,139.0,139.33,12809.0,135.6228,136.0228,135.5936,135.9155,12809.0
2021-02-23 13:15:00,139.28,139.73,139.28,139.7,9601.0,135.8667,136.3057,135.8667,136.2764,9601.0
2021-02-23 13:20:00,139.7,139.95,139.65,139.93,17153.0,136.2764,136.5203,136.2276,136.5008,17153.0
2021-02-23 13:25:00,139.96,140.04,139.63,139.87,16815.0,136.53,136.6081,136.2081,136.4422,16815.0
2021-02-23 13:30:00,139.86,139.99,139.62,139.94,10636.0,136.4325,136.5593,136.1984,136.5105,10636.0
2021-02-23 13:35:00,139.93,140.06,139.87,139.92,4817.0,136.5008,136.6276,136.4422,136.491,4817.0
2021-02-23 13:40:00,139.93,139.95,139.72,139.77,13912.0,136.5008,136.5203,136.2959,136.3447,13912.0
2021-02-23 13:45:00,139.78,139.81,139.54,139.81,10922.0,136.3544,136.3837,136.1203,136.3837,10922.0
2021-02-23 13:50:00,139.78,139.83,139.61,139.79,5722.0,136.3544,136.4032,136.1886,136.3642,5722.0
2021-02-23 13:55:00,139.77,140.05,139.71,140.01,7998.0,136.3447,136.6178,136.2862,136.5788,7998.0
2021-02-23 14:00:00,139.94,140.31,139.9,140.31,10344.0,136.5105,136.8715,136.4715,136.8715,10344.0
2021-02-23 14:05:00,140.33,140.49,140.25,140.26,9177.0,136.891,137.047,136.8129,136.8227,9177.0
2021-02-23 14:10:00,140.24,140.43,140.16,140.41,10348.0,136.8032,136.9885,136.7251,136.969,10348.0
2021-02-23 14:15:00,140.45,140.6,140.33,140.5,11929.0,137.008,137.1543,136.891,137.0568,11929.0
2021-02-23 14:20:00,140.51,140.78,140.47,140.78,15160.0,137.0666,137.3299,137.0275,137.3299,15160.0
2021-02-23 14:25:00,140.78,140.98,140.73,140.83,13063.0,137.3299,137.525,137.2812,137.3787,13063.0
2021-02-23 14:30:00,140.88,141.03,140.61,140.61,16557.0,137.4275,137.5738,137.1641,137.1641,16557.0
2021-02-23 14:35:00,140.5,140.66,140.49,140.59,13540.0,137.0568,137.2129,137.047,137.1446,13540.0
2021-02-23 14:40:00,140.59,140.85,140.58,140.84,12349.0,137.1446,137.3982,137.1348,137.3885,12349.0
2021-02-23 14:45:00,140.86,141.05,140.86,140.94,10145.0,137.408,137.5933,137.408,137.486,10145.0
2021-02-23 14:50:00,140.92,141.18,140.88,141.04,13086.0,137.4665,137.7201,137.4275,137.5836,13086.0
2021-02-23 14:55:00,141.05,141.16,140.95,141.15,11425.0,137.5933,137.7006,137.4958,137.6909,11425.0
2021-02-23 15:00:00,141.17,141.17,140.99,141.09,15495.0,137.7104,137.7104,137.5348,137.6323,15495.0
2021-02-23 15:05:00,141.1,141.49,141.1,141.49,9352.0,137.6421,138.0225,137.6421,138.0225,9352.0
2021-02-23 15:10:00,141.49,141.65,141.41,141.53,23780.0,138.0225,138.1786,137.9445,138.0616,23780.0
2021-02-23 15:15:00,141.54,141.62,141.45,141.56,14246.0,138.0713,138.1494,137.9835,138.0908,14246.0
2021-02-23 15:20:00,141.56,141.81,141.55,141.8,36933.0,138.0908,138.3347,138.0811,138.3249,36933.0
2021-02-23 15:25:00,141.8,141.97,141.6,141.84,20147.0,138.3249,138.4908,138.1298,138.364,20147.0
2021-02-23 15:30:00,141.81,141.93,141.69,141.71,13203.0,138.3347,138.4518,138.2176,138.2371,13203.0
2021-02-23 15:35:00,141.71,141.93,141.56,141.56,24542.0,138.2371,138.4518,138.0908,138.0908,24542.0
2021-02-23 15:40:00,141.58,141.58,141.19,141.2,22830.0,138.1103,138.1103,137.7299,137.7396,22830.0
2021-02-23 15:45:00,141.23,141.44,141.23,141.34,19107.0,137.7689,137.9738,137.7689,137.8762,19107.0
2021-02-23 15:50:00,141.35,141.35,141.04,141.29,41055.0,137.886,137.886,137.5836,137.8274,41055.0
2021-02-23 15:55:00,141.3,141.35,141.07,141.18,64992.0,137.8372,137.886,137.6128,137.7201,64992.0
2021-02-24 09:30:00,138.78,139.62,138.29,138.92,50041.0,135.379,136.1984,134.901,135.5155,50041.0
2021-02-24 09:35:00,138.9,139.17,137.67,138.79,33415.0,135.496,135.7594,134.2962,135.3887,33415.0
2021-02-24 09:40:00,138.67,138.75,137.87,138.12,24402.0,135.2716,135.3497,134.4913,134.7351,24402.0
2021-02-24 09:45:00,137.88,138.46,137.84,138.16,24597.0,134.501,135.0668,134.462,134.7741,24597.0
2021-02-24 09:50:00,138.09,138.38,137.81,137.94,26062.0,134.7059,134.9888,134.4327,134.5595,26062.0
2021-02-24 09:55:00,137.95,138.09,137.52,137.56,32775.0,134.5693,134.7059,134.1498,134.1888,32775.0
2021-02-24 10:00:00,137.58,137.88,137.12,137.12,28680.0,134.2084,134.501,133.7596,133.7596,28680.0
2021-02-24 10:05:00,137.16,137.54,136.93,137.47,32326.0,133.7987,134.1693,133.5743,134.1011,32326.0
2021-02-24 10:10:00,137.47,138.02,137.47,137.94,26713.0,134.1011,134.6376,134.1011,134.5595,26713.0
2021-02-24 10:15:00,137.9,138.29,137.69,138.29,16004.0,134.5205,134.901,134.3157,134.901,16004.0
2021-02-24 10:20:00,138.2,138.43,138.1,138.39,16383.0,134.8132,135.0375,134.7156,134.9985,16383.0
2021-02-24 10:25:00,138.46,138.97,138.39,138.63,13186.0,135.0668,135.5643,134.9985,135.2326,13186.0
2021-02-24 10:30:00,138.58,138.63,138.33,138.45,13091.0,135.1839,135.2326,134.94,135.057,13091.0
2021-02-24 10:35:00,138.39,138.47,138.11,138.32,9994.0,134.9985,135.0765,134.7254,134.9302,9994.0
2021-02-24 10:40:00,138.31,138.39,138.17,138.36,8892.0,134.9205,134.9985,134.7839,134.9692,8892.0
2021-02-24 10:45:00,138.36,138.55,138.18,138.38,8824.0,134.9692,135.1546,134.7937,134.9888,8824.0
2021-02-24 10:50:00,138.41,138.47,138.17,138.25,8261.0,135.018,135.0765,134.7839,134.8619,8261.0
2021-02-24 10:55:00,138.27,138.71,138.26,138.66,17556.0,134.8814,135.3107,134.8717,135.2619,17556.0
2021-02-24 11:00:00,138.72,139.0,138.61,138.91,16901.0,135.3204,135.5936,135.2131,135.5058,16901.0
2021-02-24 11:05:00,138.92,139.14,138.83,139.14,12141.0,135.5155,135.7301,135.4277,135.7301,12141.0
2021-02-24 11:10:00,139.09,139.25,138.93,139.15,9210.0,135.6814,135.8374,135.5253,135.7399,9210.0
2021-02-24 11:15:00,139.06,139.35,139.06,139.35,8514.0,135.6521,135.935,135.6521,135.935,8514.0
2021-02-24 11:20:00,139.35,139.47,139.31,139.43,31981.0,135.935,136.052,135.896,136.013,31981.0
2021-02-24 11:25:00,139.39,139.59,139.16,139.45,14209.0,135.974,136.1691,135.7496,136.0325,14209.0
2021-02-24 11:30:00,139.49,139.51,139.21,139.39,8022.0,136.0716,136.0911,135.7984,135.974,8022.0
2021-02-24 11:35:00,139.35,139.35,139.07,139.09,10029.0,135.935,135.935,135.6618,135.6814,10029.0
2021-02-24 11:40:00,139.06,139.06,138.56,138.62,29919.0,135.6521,135.6521,135.1643,135.2229,29919.0
2021-02-24 11:45:00,138.56,138.57,138.21,138.29,57318.0,135.1643,135.1741,134.8229,134.901,57318.0
2021-02-24 11:50:00,138.31,138.39,138.14,138.22,68134.0,134.9205,134.9985,134.7546,134.8327,68134.0
2021-02-24 11:55:00,138.22,138.37,138.02,138.23,72448.0,134.8327,134.979,134.6376,134.8424,72448.0
2021-02-24 12:00:00,138.19,138.36,138.16,138.25,18278.0,134.8034,134.9692,134.7741,134.8619,18278.0
2021-02-24 12:05:00,138.3,138.32,138.16,138.25,12187.0,134.9107,134.9302,134.7741,134.8619,12187.0
2021-02-24 12:10:00,138.27,138.32,138.22,138.22,7904.0,134.8814,134.9302,134.8327,134.8327,7904.0
2021-02-24 12:15:00,138.29,138.39,138.24,138.38,113423.0,134.901,134.9985,134.8522,134.9888,113423.0
2021-02-24 12:20:00,138.38,138.4,138.06,138.24,25919.0,134.9888,135.0083,134.6766,134.8522,25919.0
2021-02-24 12:25:00,138.31,138.33,137.89,138.0,18296.0,134.9205,134.94,134.5108,134.6181,18296.0
2021-02-24 12:30:00,137.99,138.1,137.81,137.98,12792.0,134.6083,134.7156,134.4327,134.5986,12792.0
2021-02-24 12:35:00,137.95,138.09,137.89,138.09,15254.0,134.5693,134.7059,134.5108,134.7059,15254.0
2021-02-24 12:40:00,138.09,138.21,137.91,137.91,9736.0,134.7059,134.8229,134.5303,134.5303,9736.0
2021-02-24 12:45:00,137.86,138.03,137.83,137.9,13489.0,134.4815,134.6473,134.4522,134.5205,13489.0
2021-02-24 12:50:00,137.9,137.99,137.7,137.72,22163.0,134.5205,134.6083,134.3254,134.3449,22163.0
2021-02-24 12:55:00,137.76,137.88,137.7,137.72,10422.0,134.3839,134.501,134.3254,134.3449,10422.0
2021-02-24 13:00:00,137.7,137.72,137.45,137.46,17613.0,134.3254,134.3449,134.0815,134.0913,17613.0
2021-02-24 13:05:00,137.46,137.6,137.38,137.51,15191.0,134.0913,134.2279,134.0133,134.1401,15191.0
2021-02-24 13:10:00,137.5,137.75,137.47,137.71,43956.0,134.1303,134.3742,134.1011,134.3352,43956.0
2021-02-24 13:15:00,137.71,138.01,137.67,138.0,80557.0,134.3352,134.6278,134.2962,134.6181,80557.0
2021-02-24 13:20:00,138.0,138.11,137.88,137.89,54668.0,134.6181,134.7254,134.501,134.5108,54668.0
2021-02-24 13:25:00,137.83,138.05,137.83,138.0,17780.0,134.4522,134.6668,134.4522,134.6181,17780.0
2021-02-24 13:30:00,138.03,138.37,138.02,138.37,192276.0,134.6473,134.979,134.6376,134.979,192276.0
2021-02-24 13:35:00,138.34,138.5,138.16,138.16,24588.0,134.9497,135.1058,134.7741,134.7741,24588.0
2021-02-24 13:40:00,138.19,138.19,137.98,138.19,22279.0,134.8034,134.8034,134.5986,134.8034,22279.0
2021-02-24 13:45:00,138.14,138.14,137.81,137.87,49055.0,134.7546,134.7546,134.4327,134.4913,49055.0
2021-02-24 13:50:00,137.87,137.92,137.62,137.71,14576.0,134.4913,134.54,134.2474,134.3352,14576.0
2021-02-24 13:55:00,137.7,137.88,137.64,137.8,26695.0,134.3254,134.501,134.2669,134.423,26695.0
2021-02-24 14:00:00,137.79,138.01,137.71,137.96,8099.0,134.4132,134.6278,134.3352,134.579,8099.0
2021-02-24 14:05:00,138.0,138.05,137.81,137.86,12875.0,134.6181,134.6668,134.4327,134.4815,12875.0
2021-02-24 14:10:00,137.95,138.1,137.41,137.97,82635.0,134.5693,134.7156,134.0425,134.5888,82635.0
2021-02-24 14:15:00,137.96,138.17,137.92,138.16,23170.0,134.579,134.7839,134.54,134.7741,23170.0
2021-02-24 14:20:00,138.17,138.17,137.83,137.96,22411.0,134.7839,134.7839,134.4522,134.579,22411.0
2021-02-24 14:25:00,137.96,138.09,137.84,137.87,11919.0,134.579,134.7059,134.462,134.4913,11919.0
2021-02-24 14:30:00,137.87,137.89,137.68,137.88,20431.0,134.4913,134.5108,134.3059,134.501,20431.0
2021-02-24 14:35:00,137.88,137.91,137.77,137.85,14549.0,134.501,134.5303,134.3937,134.4717,14549.0
2021-02-24 14:40:00,137.84,137.97,137.79,137.92,14369.0,134.462,134.5888,134.4132,134.54,14369.0
2021-02-24 14:45:00,137.91,137.97,137.8,137.87,11439.0,134.5303,134.5888,134.423,134.4913,11439.0
2021-02-24 14:50:00,137.88,138.17,137.84,138.12,17124.0,134.501,134.7839,134.462,134.7351,17124.0
2021-02-24 14:55:00,138.11,138.18,138.04,138.16,9478.0,134.7254,134.7937,134.6571,134.7741,9478.0
2021-02-24 15:00:00,138.17,138.3,138.0,138.03,37580.0,134.7839,134.9107,134.6181,134.6473,37580.0
2021-02-24 15:05:00,138.03,138.11,137.81,137.81,17568.0,134.6473,134.7254,134.4327,134.4327,17568.0
2021-02-24 15:10:00,137.84,138.0,137.78,137.99,10553.0,134.462,134.6181,134.4035,134.6083,10553.0
2021-02-24 15:15:00,138.0,138.11,137.89,137.89,14795.0,134.6181,134.7254,134.5108,134.5108,14795.0
2021-02-24 15:20:00,137.86,138.15,137.8,138.11,14781.0,134.4815,134.7644,134.423,134.7254,14781.0
2021-02-24 15:25:00,138.1,138.2,138.05,138.16,30964.0,134.7156,134.8132,134.6668,134.7741,30964.0
2021-02-24 15:30:00,138.14,138.14,137.88,138.06,23780.0,134.7546,134.7546,134.501,134.6766,23780.0
2021-02-24 15:35:00,138.05,138.29,138.03,138.09,60362.0,134.6668,134.901,134.6473,134.7059,60362.0
2021-02-24 15:40:00,138.05,138.09,137.84,137.87,23254.0,134.6668,134.7059,134.462,134.4913,23254.0
2021-02-24 15:45:00,137.86,137.93,137.71,137.86,42590.0,134.4815,134.5498,134.3352,134.4815,42590.0
2021-02-24 15:50:00,137.87,137.93,137.62,137.62,73560.0,134.4913,134.5498,134.2474,134.2474,73560.0
2021-02-24 15:55:00,137.68,137.85,137.59,137.63,226821.0,134.3059,134.4717,134.2181,134.2571,226821.0
2021-02-25 09:30:00,137.25,138.53,137.25,137.87,66604.0,133.8864,135.1351,133.8864,134.4913,66604.0
2021-02-25 09:35:00,137.99,138.96,137.99,138.87,32818.0,134.6083,135.5545,134.6083,135.4667,32818.0
2021-02-25 09:40:00,138.92,138.96,138.37,138.37,31450.0,135.5155,135.5545,134.979,134.979,31450.0
2021-02-25 09:45:00,138.38,138.72,138.03,138.24,22445.0,134.9888,135.3204,134.6473,134.8522,22445.0
2021-02-25 09:50:00,138.2,138.2,137.5,137.8,22535.0,134.8132,134.8132,134.1303,134.423,22535.0
2021-02-25 09:55:00,137.87,137.96,137.41,137.56,31969.0,134.4913,134.579,134.0425,134.1888,31969.0
2021-02-25 10:00:00,137.56,137.76,137.23,137.24,22138.0,134.1888,134.3839,133.8669,133.8767,22138.0
2021-02-25 10:05:00,137.25,137.32,136.82,136.9,32187.0,133.8864,133.9547,133.467,133.545,32187.0
2021-02-25 10:10:00,136.9,137.09,136.59,136.88,19755.0,133.545,133.7304,133.2426,133.5255,19755.0
2021-02-25 10:15:00,136.88,137.38,136.84,137.38,31103.0,133.5255,134.0133,133.4865,134.0133,31103.0
2021-02-25 10:20:00,137.41,137.66,137.36,137.5,28455.0,134.0425,134.2864,133.9937,134.1303,28455.0
2021-02-25 10:25:00,137.39,137.58,136.96,137.2,15045.0,134.023,134.2084,133.6036,133.8377,15045.0
2021-02-25 10:30:00,137.2,137.3,136.93,137.16,11640.0,133.8377,133.9352,133.5743,133.7987,11640.0
2021-02-25 10:35:00,137.16,137.16,136.81,136.89,18798.0,133.7987,133.7987,133.4572,133.5353,18798.0
2021-02-25 10:40:00,136.82,136.96,136.62,136.62,15780.0,133.467,133.6036,133.2719,133.2719,15780.0
2021-02-25 10:45:00,136.64,136.8,136.17,136.17,16136.0,133.2914,133.4475,132.8329,132.8329,16136.0
2021-02-25 10:50:00,136.17,136.53,136.07,136.44,16890.0,132.8329,133.1841,132.7354,133.0963,16890.0
2021-02-25 10:55:00,136.5,136.76,136.44,136.66,10147.0,133.1548,133.4085,133.0963,133.3109,10147.0
2021-02-25 11:00:00,136.67,136.78,136.56,136.62,9936.0,133.3207,133.428,133.2134,133.2719,9936.0
2021-02-25 11:05:00,136.65,137.34,136.49,137.28,12331.0,133.3011,133.9742,133.1451,133.9157,12331.0
2021-02-25 11:10:00,137.26,137.27,136.78,136.84,33333.0,133.8962,133.906,133.428,133.4865,33333.0
2021-02-25 11:15:00,136.84,137.15,136.84,137.08,21798.0,133.4865,133.7889,133.4865,133.7206,21798.0
2021-02-25 11:20:00,137.08,137.25,136.59,136.75,19917.0,133.7206,133.8864,133.2426,133.3987,19917.0
2021-02-25 11:25:00,136.71,136.85,136.63,136.81,17678.0,133.3597,133.4962,133.2816,133.4572,17678.0
2021-02-25 11:30:00,136.76,136.77,136.36,136.46,24069.0,133.4085,133.4182,133.0183,133.1158,24069.0
2021-02-25 11:35:00,136.39,136.52,136.18,136.22,26625.0,133.0475,133.1743,132.8427,132.8817,26625.0
2021-02-25 11:40:00,136.22,136.31,135.75,135.87,44807.0,132.8817,132.9695,132.4232,132.5403,44807.0
2021-02-25 11:45:00,135.87,136.05,135.62,135.62,21848.0,132.5403,132.7159,132.2964,132.2964,21848.0
2021-02-25 11:50:00,135.62,136.01,135.51,135.88,15810.0,132.2964,132.6768,132.1891,132.55,15810.0
2021-02-25 11:55:00,135.87,135.87,135.43,135.48,25842.0,132.5403,132.5403,132.111,132.1598,25842.0
2021-02-25 12:00:00,135.42,135.64,135.28,135.64,8814.0,132.1013,132.3159,131.9647,132.3159,8814.0
2021-02-25 12:05:00,135.66,135.8,135.49,135.68,9682.0,132.3354,132.472,132.1696,132.3549,9682.0
2021-02-25 12:10:00,135.56,135.67,135.15,135.61,20644.0,132.2379,132.3452,131.8379,132.2866,20644.0
2021-02-25 12:15:00,135.6,135.86,135.46,135.72,20147.0,132.2769,132.5305,132.1403,132.3939,20147.0
2021-02-25 12:20:00,135.8,135.98,135.55,135.79,12593.0,132.472,132.6476,132.2281,132.4622,12593.0
2021-02-25 12:25:00,135.76,135.88,135.59,135.71,12092.0,132.433,132.55,132.2671,132.3842,12092.0
2021-02-25 12:30:00,135.65,135.65,135.3,135.51,8451.0,132.3257,132.3257,131.9842,132.1891,8451.0
2021-02-25 12:35:00,135.57,135.66,135.32,135.66,13024.0,132.2476,132.3354,132.0037,132.3354,13024.0
2021-02-25 12:40:00,135.76,135.78,135.33,135.4,24751.0,132.433,132.4525,132.0135,132.0818,24751.0
2021-02-25 12:45:00,135.41,135.54,135.21,135.25,6685.0,132.0915,132.2184,131.8964,131.9355,6685.0
2021-02-25 12:50:00,135.22,135.24,134.94,135.0,13301.0,131.9062,131.9257,131.6331,131.6916,13301.0
2021-02-25 12:55:00,134.94,135.05,134.47,134.63,24641.0,131.6331,131.7404,131.1746,131.3307,24641.0
2021-02-25 13:00:00,134.61,135.06,134.1,134.81,25162.0,131.3111,131.7501,130.8136,131.5062,25162.0
2021-02-25 13:05:00,134.86,135.25,134.66,135.25,17101.0,131.555,131.9355,131.3599,131.9355,17101.0
2021-02-25 13:10:00,135.32,135.49,135.05,135.48,14195.0,132.0037,132.1696,131.7404,132.1598,14195.0
2021-02-25 13:15:00,135.47,135.56,135.17,135.5,7373.0,132.1501,132.2379,131.8574,132.1793,7373.0
2021-02-25 13:20:00,135.44,135.62,135.04,135.15,15990.0,132.1208,132.2964,131.7306,131.8379,15990.0
2021-02-25 13:25:00,135.16,135.22,134.81,135.06,28073.0,131.8477,131.9062,131.5062,131.7501,28073.0
2021-02-25 13:30:00,135.01,135.05,134.69,135.05,20170.0,131.7013,131.7404,131.3892,131.7404,20170.0
2021-02-25 13:35:00,135.05,135.5,134.95,135.47,17429.0,131.7404,132.1793,131.6428,132.1501,17429.0
2021-02-25 13:40:00,135.47,135.68,135.45,135.65,76986.0,132.1501,132.3549,132.1306,132.3257,76986.0
2021-02-25 13:45:00,135.63,135.74,135.46,135.74,18296.0,132.3061,132.4135,132.1403,132.4135,18296.0
2021-02-25 13:50:00,135.78,135.8,135.18,135.18,95428.0,132.4525,132.472,131.8672,131.8672,95428.0
2021-02-25 13:55:00,135.21,135.65,135.21,135.49,5838.0,131.8964,132.3257,131.8964,132.1696,5838.0
2021-02-25 14:00:00,135.55,136.0,135.46,135.94,12370.0,132.2281,132.6671,132.1403,132.6085,12370.0
2021-02-25 14:05:00,135.93,136.0,135.85,135.98,25743.0,132.5988,132.6671,132.5208,132.6476,25743.0
2021-02-25 14:10:00,135.99,136.23,135.99,136.08,9942.0,132.6573,132.8914,132.6573,132.7451,9942.0
2021-02-25 14:15:00,136.12,136.24,136.1,136.23,25380.0,132.7841,132.9012,132.7646,132.8914,25380.0
2021-02-25 14:20:00,136.23,136.51,136.23,136.44,20234.0,132.8914,133.1646,132.8914,133.0963,20234.0
2021-02-25 14:25:00,136.44,136.87,136.38,136.7,33669.0,133.0963,133.5158,133.0378,133.3499,33669.0
2021-02-25 14:30:00,136.7,136.77,136.55,136.55,58777.0,133.3499,133.4182,133.2036,133.2036,58777.0
2021-02-25 14:35:00,136.59,136.59,136.21,136.21,9961.0,133.2426,133.2426,132.8719,132.8719,9961.0
2021-02-25 14:40:00,136.22,136.28,135.77,135.85,18783.0,132.8817,132.9402,132.4427,132.5208,18783.0
2021-02-25 14:45:00,135.94,136.2,135.82,136.17,7392.0,132.6085,132.8622,132.4915,132.8329,7392.0
2021-02-25 14:50:00,136.14,136.26,135.69,135.69,11091.0,132.8036,132.9207,132.3647,132.3647,11091.0
2021-02-25 14:55:00,135.7,135.8,135.62,135.74,16395.0,132.3744,132.472,132.2964,132.4135,16395.0
2021-02-25 15:00:00,135.72,135.97,135.71,135.8,17290.0,132.3939,132.6378,132.3842,132.472,17290.0
2021-02-25 15:05:00,135.81,135.87,135.32,135.37,12840.0,132.4817,132.5403,132.0037,132.0525,12840.0
2021-02-25 15:10:00,135.34,135.58,135.28,135.32,15892.0,132.0233,132.2574,131.9647,132.0037,15892.0
2021-02-25 15:15:00,135.26,135.26,134.91,135.02,22310.0,131.9452,131.9452,131.6038,131.7111,22310.0
2021-02-25 15:20:00,135.09,135.22,134.77,134.78,19080.0,131.7794,131.9062,131.4672,131.477,19080.0
2021-02-25 15:25:00,134.82,135.1,134.81,134.9,30368.0,131.516,131.7891,131.5062,131.594,30368.0
2021-02-25 15:30:00,134.94,135.06,134.64,134.74,26921.0,131.6331,131.7501,131.3404,131.438,26921.0
2021-02-25 15:35:00,134.7,134.81,134.52,134.79,27956.0,131.3989,131.5062,131.2233,131.4867,27956.0
2021-02-25 15:40:00,134.81,135.04,134.55,135.04,48951.0,131.5062,131.7306,131.2526,131.7306,48951.0
2021-02-25 15:45:00,134.99,135.57,134.96,135.54,29930.0,131.6818,132.2476,131.6526,132.2184,29930.0
2021-02-25 15:50:00,135.58,135.73,135.26,135.56,47938.0,132.2574,132.4037,131.9452,132.2379,47938.0
2021-02-25 15:55:00,135.51,135.52,135.17,135.25,120987.0,132.1891,132.1988,131.8574,131.9355,120987.0
2021-02-26 09:30:00,135.71,136.97,135.71,136.47,60816.0,132.3842,133.6133,132.3842,133.1256,60816.0
2021-02-26 09:35:00,136.3,136.5,135.57,136.35,18221.0,132.9597,133.1548,132.2476,133.0085,18221.0
2021-02-26 09:40:00,136.39,136.5,135.82,136.06,15867.0,133.0475,133.1548,132.4915,132.7256,15867.0
2021-02-26 09:45:00,135.98,136.07,135.44,135.6,17160.0,132.6476,132.7354,132.1208,132.2769,17160.0
2021-02-26 09:50:00,135.57,135.75,135.18,135.55,15782.0,132.2476,132.4232,131.8672,132.2281,15782.0
2021-02-26 09:55:00,135.55,135.91,135.43,135.77,17553.0,132.2281,132.5793,132.111,132.4427,17553.0
2021-02-26 10:00:00,135.69,136.28,135.64,136.21,30374.0,132.3647,132.9402,132.3159,132.8719,30374.0
2021-02-26 10:05:00,136.15,136.36,135.69,135.73,31384.0,132.8134,133.0183,132.3647,132.4037,31384.0
2021-02-26 10:10:00,135.69,136.02,135.42,135.88,18882.0,132.3647,132.6866,132.1013,132.55,18882.0
2021-02-26 10:15:00,135.84,136.26,135.7,136.13,13267.0,132.511,132.9207,132.3744,132.7939,13267.0
2021-02-26 10:20:00,136.15,136.37,135.94,135.94,26458.0,132.8134,133.028,132.6085,132.6085,26458.0
2021-02-26 10:25:00,135.94,136.42,135.36,135.42,23069.0,132.6085,133.0768,132.0428,132.1013,23069.0
2021-02-26 10:30:00,135.44,136.1,135.44,135.85,21184.0,132.1208,132.7646,132.1208,132.5208,21184.0
2021-02-26 10:35:00,135.88,136.4,135.77,136.4,23845.0,132.55,133.0573,132.4427,133.0573,23845.0
2021-02-26 10:40:00,136.37,136.57,136.26,136.37,31556.0,133.028,133.2231,132.9207,133.028,31556.0
2021-02-26 10:45:00,136.52,137.12,136.5,137.05,8839.0,133.1743,133.7596,133.1548,133.6913,8839.0
2021-02-26 10:50:00,137.04,137.15,136.61,136.9,10121.0,133.6816,133.7889,133.2621,133.545,10121.0
2021-02-26 10:55:00,136.93,137.02,136.69,136.85,32846.0,133.5743,133.6621,133.3402,133.4962,32846.0
2021-02-26 11:00:00,136.95,137.01,136.69,136.85,11012.0,133.5938,133.6523,133.3402,133.4962,11012.0
2021-02-26 11:05:00,136.89,136.9,136.61,136.86,13533.0,133.5353,133.545,133.2621,133.506,13533.0
2021-02-26 11:10:00,136.9,136.9,136.57,136.79,7277.0,133.545,133.545,133.2231,133.4377,7277.0
2021-02-26 11:15:00,136.66,136.68,136.21,136.25,11056.0,133.3109,133.3304,132.8719,132.911,11056.0
2021-02-26 11:20:00,136.2,136.3,136.06,136.15,8561.0,132.8622,132.9597,132.7256,132.8134,8561.0
2021-02-26 11:25:00,136.09,136.35,135.97,136.28,12078.0,132.7549,133.0085,132.6378,132.9402,12078.0
2021-02-26 11:30:00,136.37,137.25,136.37,136.92,12019.0,133.028,133.8864,133.028,133.5645,12019.0
2021-02-26 11:35:00,137.05,137.55,137.05,137.4,10504.0,133.6913,134.1791,133.6913,134.0328,10504.0
2021-02-26 11:40:00,137.43,137.8,137.37,137.62,31650.0,134.062,134.423,134.0035,134.2474,31650.0
2021-02-26 11:45:00,137.68,137.76,137.36,137.6,15968.0,134.3059,134.3839,133.9937,134.2279,15968.0
2021-02-26 11:50:00,137.54,137.72,137.41,137.7,11211.0,134.1693,134.3449,134.0425,134.3254,11211.0
2021-02-26 11:55:00,137.64,137.7,137.43,137.7,9177.0,134.2669,134.3254,134.062,134.3254,9177.0
2021-02-26 12:00:00,137.76,137.83,137.49,137.65,13903.0,134.3839,134.4522,134.1206,134.2766,13903.0
2021-02-26 12:05:00,137.56,137.67,137.33,137.67,23744.0,134.1888,134.2962,133.9645,134.2962,23744.0
2021-02-26 12:10:00,137.69,137.8,137.44,137.52,9757.0,134.3157,134.423,134.0718,134.1498,9757.0
2021-02-26 12:15:00,137.5,137.81,137.42,137.68,9637.0,134.1303,134.4327,134.0523,134.3059,9637.0
2021-02-26 12:20:00,137.69,137.69,137.42,137.52,14673.0,134.3157,134.3157,134.0523,134.1498,14673.0
2021-02-26 12:25:00,137.58,137.58,137.3,137.34,12231.0,134.2084,134.2084,133.9352,133.9742,12231.0
2021-02-26 12:30:00,137.31,137.49,137.1,137.15,14819.0,133.945,134.1206,133.7401,133.7889,14819.0
2021-02-26 12:35:00,137.15,137.25,136.74,136.78,14073.0,133.7889,133.8864,133.3889,133.428,14073.0
2021-02-26 12:40:00,136.82,137.02,136.79,136.98,12696.0,133.467,133.6621,133.4377,133.6231,12696.0
2021-02-26 12:45:00,136.99,137.09,136.84,136.97,18434.0,133.6328,133.7304,133.4865,133.6133,18434.0
2021-02-26 12:50:00,136.92,137.25,136.84,137.02,10324.0,133.5645,133.8864,133.4865,133.6621,10324.0
2021-02-26 12:55:00,136.89,137.01,136.54,136.59,9814.0,133.5353,133.6523,133.1938,133.2426,9814.0
2021-02-26 13:00:00,136.53,136.53,136.24,136.37,9598.0,133.1841,133.1841,132.9012,133.028,9598.0
2021-02-26 13:05:00,136.31,136.4,136.07,136.25,21695.0,132.9695,133.0573,132.7354,132.911,21695.0
2021-02-26 13:10:00,136.22,136.23,135.83,135.84,16174.0,132.8817,132.8914,132.5012,132.511,16174.0
2021-02-26 13:15:00,135.86,136.05,135.78,135.93,15798.0,132.5305,132.7159,132.4525,132.5988,15798.0
2021-02-26 13:20:00,135.97,136.17,135.94,136.08,17179.0,132.6378,132.8329,132.6085,132.7451,17179.0
2021-02-26 13:25:00,136.11,136.23,136.03,136.04,17512.0,132.7744,132.8914,132.6963,132.7061,17512.0
2021-02-26 13:30:00,136.09,136.13,135.64,135.81,31399.0,132.7549,132.7939,132.3159,132.4817,31399.0
2021-02-26 13:35:00,135.83,135.83,135.42,135.5,22209.0,132.5012,132.5012,132.1013,132.1793,22209.0
2021-02-26 13:40:00,135.49,135.49,135.22,135.39,29253.0,132.1696,132.1696,131.9062,132.072,29253.0
2021-02-26 13:45:00,135.39,135.55,134.87,135.0,33075.0,132.072,132.2281,131.5648,131.6916,33075.0
2021-02-26 13:50:00,135.01,135.03,134.88,134.88,18559.0,131.7013,131.7209,131.5745,131.5745,18559.0
2021-02-26 13:55:00,134.88,135.14,134.8,134.8,18753.0,131.5745,131.8282,131.4965,131.4965,18753.0
2021-02-26 14:00:00,134.8,135.03,134.49,134.49,20665.0,131.4965,131.7209,131.1941,131.1941,20665.0
2021-02-26 14:05:00,134.52,134.63,134.32,134.42,33574.0,131.2233,131.3307,131.0283,131.1258,33574.0
2021-02-26 14:10:00,134.42,134.55,134.26,134.44,29448.0,131.1258,131.2526,130.9697,131.1453,29448.0
2021-02-26 14:15:00,134.51,134.55,134.12,134.12,34285.0,131.2136,131.2526,130.8332,130.8332,34285.0
2021-02-26 14:20:00,134.11,134.33,134.01,134.13,30133.0,130.8234,131.038,130.7258,130.8429,30133.0
2021-02-26 14:25:00,134.11,134.33,134.09,134.29,27974.0,130.8234,131.038,130.8039,130.999,27974.0
2021-02-26 14:30:00,134.27,134.81,134.22,134.75,21419.0,130.9795,131.5062,130.9307,131.4477,21419.0
2021-02-26 14:35:00,134.71,134.75,134.57,134.69,25070.0,131.4087,131.4477,131.2721,131.3892,25070.0
2021-02-26 14:40:00,134.69,134.74,134.29,134.43,26726.0,131.3892,131.438,130.999,131.1356,26726.0
2021-02-26 14:45:00,134.43,134.84,134.39,134.84,33946.0,131.1356,131.5355,131.0965,131.5355,33946.0
2021-02-26 14:50:00,134.82,134.82,134.49,134.53,23859.0,131.516,131.516,131.1941,131.2331,23859.0
2021-02-26 14:55:00,134.61,134.66,134.47,134.52,19683.0,131.3111,131.3599,131.1746,131.2233,19683.0
2021-02-26 15:00:00,134.53,135.06,134.51,134.93,27572.0,131.2331,131.7501,131.2136,131.6233,27572.0
2021-02-26 15:05:00,134.91,134.97,134.8,134.95,23328.0,131.6038,131.6623,131.4965,131.6428,23328.0
2021-02-26 15:10:00,134.95,135.07,134.83,134.83,32631.0,131.6428,131.7599,131.5258,131.5258,32631.0
2021-02-26 15:15:00,134.86,134.99,134.75,134.84,27677.0,131.555,131.6818,131.4477,131.5355,27677.0
2021-02-26 15:20:00,134.84,134.87,134.39,134.4,35227.0,131.5355,131.5648,131.0965,131.1063,35227.0
2021-02-26 15:25:00,134.37,134.4,134.13,134.15,42506.0,131.077,131.1063,130.8429,130.8624,42506.0
2021-02-26 15:30:00,134.14,134.27,134.02,134.07,41492.0,130.8527,130.9795,130.7356,130.7844,41492.0
2021-02-26 15:35:00,134.09,134.28,134.06,134.24,57512.0,130.8039,130.9892,130.7746,130.9502,57512.0
2021-02-26 15:40:00,134.22,134.43,134.05,134.25,48299.0,130.9307,131.1356,130.7649,130.96,48299.0
2021-02-26 15:45:00,134.26,134.78,134.26,134.75,53723.0,130.9697,131.477,130.9697,131.4477,53723.0
2021-02-26 15:50:00,134.71,134.71,134.06,134.11,97703.0,131.4087,131.4087,130.7746,130.8234,97703.0
2021-02-26 15:55:00,134.08,134.35,133.91,133.91,220363.0,130.7941,131.0575,130.6283,130.6283,220363.0
2021-03-01 09:30:00,135.07,136.04,134.76,136.04,202810.0,131.7599,132.7061,131.4575,132.7061,202810.0
2021-03-01 09:35:00,135.94,136.86,135.94,136.34,21053.0,132.6085,133.506,132.6085,132.9987,21053.0
2021-03-01 09:40:00,136.46,136.75,136.21,136.67,30958.0,133.1158,133.3987,132.8719,133.3207,30958.0
2021-03-01 09:45:00,136.75,136.91,136.1,136.18,19543.0,133.3987,133.5548,132.7646,132.8427,19543.0
2021-03-01 09:50:00,136.18,136.33,135.88,136.15,24536.0,132.8427,132.989,132.55,132.8134,24536.0
2021-03-01 09:55:00,136.22,136.3,135.82,135.82,19921.0,132.8817,132.9597,132.4915,132.4915,19921.0
2021-03-01 10:00:00,135.89,136.03,135.55,135.8,25786.0,132.5598,132.6963,132.2281,132.472,25786.0
2021-03-01 10:05:00,135.77,135.8,135.43,135.72,16106.0,132.4427,132.472,132.111,132.3939,16106.0
2021-03-01 10:10:00,135.71,135.71,135.35,135.46,17262.0,132.3842,132.3842,132.033,132.1403,17262.0
2021-03-01 10:15:00,135.5,136.01,135.43,135.99,16560.0,132.1793,132.6768,132.111,132.6573,16560.0
2021-03-01 10:20:00,135.89,136.12,135.85,135.99,15435.0,132.5598,132.7841,132.5208,132.6573,15435.0
2021-03-01 10:25:00,135.99,136.26,135.96,136.24,21535.0,132.6573,132.9207,132.6281,132.9012,21535.0
2021-03-01 10:30:00,136.25,136.43,136.25,136.38,15229.0,132.911,133.0865,132.911,133.0378,15229.0
2021-03-01 10:35:00,136.35,136.41,136.11,136.25,23411.0,133.0085,133.067,132.7744,132.911,23411.0
2021-03-01 10:40:00,136.29,136.74,136.29,136.66,13765.0,132.95,133.3889,132.95,133.3109,13765.0
2021-03-01 10:45:00,136.66,136.81,136.37,136.47,19129.0,133.3109,133.4572,133.028,133.1256,19129.0
2021-03-01 10:50:00,136.5,136.8,136.37,136.76,21386.0,133.1548,133.4475,133.028,133.4085,21386.0
2021-03-01 10:55:00,136.81,137.07,136.78,136.91,19578.0,133.4572,133.7109,133.428,133.5548,19578.0
2021-03-01 11:00:00,136.94,136.94,136.57,136.8,17807.0,133.584,133.584,133.2231,133.4475,17807.0
2021-03-01 11:05:00,136.7,137.14,136.63,137.08,14809.0,133.3499,133.7791,133.2816,133.7206,14809.0
2021-03-01 11:10:00,137.07,137.18,136.91,136.97,13177.0,133.7109,133.8182,133.5548,133.6133,13177.0
2021-03-01 11:15:00,136.97,137.26,136.97,137.18,10421.0,133.6133,133.8962,133.6133,133.8182,10421.0
2021-03-01 11:20:00,137.2,137.23,136.84,136.95,10389.0,133.8377,133.8669,133.4865,133.5938,10389.0
2021-03-01 11:25:00,136.96,136.96,136.65,136.69,20110.0,133.6036,133.6036,133.3011,133.3402,20110.0
2021-03-01 11:30:00,136.75,136.9,136.66,136.81,14967.0,133.3987,133.545,133.3109,133.4572,14967.0
2021-03-01 11:35:00,136.85,137.01,136.76,136.84,13143.0,133.4962,133.6523,133.4085,133.4865,13143.0
2021-03-01 11:40:00,136.87,137.2,136.78,137.13,33718.0,133.5158,133.8377,133.428,133.7694,33718.0
2021-03-01 11:45:00,137.1,137.3,137.03,137.3,11108.0,133.7401,133.9352,133.6718,133.9352,11108.0
2021-03-01 11:50:00,137.3,137.65,137.2,137.56,10027.0,133.9352,134.2766,133.8377,134.1888,10027.0
2021-03-01 11:55:00,137.56,137.84,137.53,137.61,13277.0,134.1888,134.462,134.1596,134.2376,13277.0
2021-03-01 12:00:00,137.6,137.86,137.6,137.64,11839.0,134.2279,134.4815,134.2279,134.2669,11839.0
2021-03-01 12:05:00,137.65,137.72,137.61,137.65,9194.0,134.2766,134.3449,134.2376,134.2766,9194.0
2021-03-01 12:10:00,137.68,137.68,137.09,137.09,19643.0,134.3059,134.3059,133.7304,133.7304,19643.0
2021-03-01 12:15:00,137.09,137.55,137.02,137.53,15548.0,133.7304,134.1791,133.6621,134.1596,15548.0
2021-03-01 12:20:00,137.57,137.72,137.2,137.23,40733.0,134.1986,134.3449,133.8377,133.8669,40733.0
2021-03-01 12:25:00,137.23,137.45,137.17,137.36,43614.0,133.8669,134.0815,133.8084,133.9937,43614.0
2021-03-01 12:30:00,137.35,137.41,137.15,137.15,19792.0,133.984,134.0425,133.7889,133.7889,19792.0
2021-03-01 12:35:00,137.15,137.28,137.09,137.13,38472.0,133.7889,133.9157,133.7304,133.7694,38472.0
2021-03-01 12:40:00,137.15,137.3,137.0,137.06,22493.0,133.7889,133.9352,133.6426,133.7011,22493.0
2021-03-01 12:45:00,137.08,137.22,136.92,137.03,13336.0,133.7206,133.8572,133.5645,133.6718,13336.0
2021-03-01 12:50:00,137.01,137.1,136.86,136.92,45405.0,133.6523,133.7401,133.506,133.5645,45405.0
2021-03-01 12:55:00,136.92,136.99,136.81,136.86,16125.0,133.5645,133.6328,133.4572,133.506,16125.0
2021-03-01 13:00:00,136.93,137.14,136.93,137.1,15882.0,133.5743,133.7791,133.5743,133.7401,15882.0
2021-03-01 13:05:00,137.11,137.26,137.09,137.19,19030.0,133.7499,133.8962,133.7304,133.8279,19030.0
2021-03-01 13:10:00,137.2,137.34,137.15,137.2,16510.0,133.8377,133.9742,133.7889,133.8377,16510.0
2021-03-01 13:15:00,137.2,137.24,137.13,137.19,7630.0,133.8377,133.8767,133.7694,133.8279,7630.0
2021-03-01 13:20:00,137.19,137.31,137.15,137.27,9448.0,133.8279,133.945,133.7889,133.906,9448.0
2021-03-01 13:25:00,137.27,137.32,136.97,136.99,23359.0,133.906,133.9547,133.6133,133.6328,23359.0
2021-03-01 13:30:00,136.97,136.97,136.75,136.89,18142.0,133.6133,133.6133,133.3987,133.5353,18142.0
2021-03-01 13:35:00,136.89,137.06,136.86,136.91,9624.0,133.5353,133.7011,133.506,133.5548,9624.0
2021-03-01 13:40:00,136.94,136.99,136.77,136.78,10391.0,133.584,133.6328,133.4182,133.428,10391.0
2021-03-01 13:45:00,136.81,136.89,136.74,136.84,9045.0,133.4572,133.5353,133.3889,133.4865,9045.0
2021-03-01 13:50:00,136.84,137.19,136.84,137.19,8618.0,133.4865,133.8279,133.4865,133.8279,8618.0
2021-03-01 13:55:00,137.18,137.21,136.95,137.0,9463.0,133.8182,133.8474,133.5938,133.6426,9463.0
2021-03-01 14:00:00,137.06,137.2,137.0,137.15,10622.0,133.7011,133.8377,133.6426,133.7889,10622.0
2021-03-01 14:05:00,137.15,137.15,136.68,136.92,70724.0,133.7889,133.7889,133.3304,133.5645,70724.0
2021-03-01 14:10:00,136.94,137.19,136.9,137.19,6414.0,133.584,133.8279,133.545,133.8279,6414.0
2021-03-01 14:15:00,137.21,137.26,136.99,137.09,16611.0,133.8474,133.8962,133.6328,133.7304,16611.0
2021-03-01 14:20:00,137.08,137.12,136.99,137.05,11464.0,133.7206,133.7596,133.6328,133.6913,11464.0
2021-03-01 14:25:00,137.08,137.46,137.02,137.41,9973.0,133.7206,134.0913,133.6621,134.0425,9973.0
2021-03-01 14:30:00,137.41,137.46,137.26,137.45,15298.0,134.0425,134.0913,133.8962,134.0815,15298.0
2021-03-01 14:35:00,137.43,137.46,137.3,137.33,7868.0,134.062,134.0913,133.9352,133.9645,7868.0
2021-03-01 14:40:00,137.33,137.51,137.32,137.51,8883.0,133.9645,134.1401,133.9547,134.1401,8883.0
2021-03-01 14:45:00,137.56,137.61,137.49,137.56,19077.0,134.1888,134.2376,134.1206,134.1888,19077.0
2021-03-01 14:50:00,137.56,137.56,137.4,137.51,14240.0,134.1888,134.1888,134.0328,134.1401,14240.0
2021-03-01 14:55:00,137.51,137.58,137.47,137.53,13100.0,134.1401,134.2084,134.1011,134.1596,13100.0
2021-03-01 15:00:00,137.55,137.66,137.48,137.62,11498.0,134.1791,134.2864,134.1108,134.2474,11498.0
2021-03-01 15:05:00,137.59,137.63,137.37,137.37,12761.0,134.2181,134.2571,134.0035,134.0035,12761.0
2021-03-01 15:10:00,137.38,137.38,137.31,137.33,13896.0,134.0133,134.0133,133.945,133.9645,13896.0
2021-03-01 15:15:00,137.33,137.35,136.97,137.03,23239.0,133.9645,133.984,133.6133,133.6718,23239.0
2021-03-01 15:20:00,137.03,137.46,137.03,137.46,7180.0,133.6718,134.0913,133.6718,134.0913,7180.0
2021-03-01 15:25:00,137.48,137.5,137.26,137.32,17903.0,134.1108,134.1303,133.8962,133.9547,17903.0
2021-03-01 15:30:00,137.33,137.48,137.33,137.46,23834.0,133.9645,134.1108,133.9645,134.0913,23834.0
2021-03-01 15:35:00,137.49,137.58,137.44,137.57,22469.0,134.1206,134.2084,134.0718,134.1986,22469.0
2021-03-01 15:40:00,137.54,137.58,137.31,137.33,20140.0,134.1693,134.2084,133.945,133.9645,20140.0
2021-03-01 15:45:00,137.31,137.37,137.21,137.21,23318.0,133.945,134.0035,133.8474,133.8474,23318.0
2021-03-01 15:50:00,137.2,137.34,137.06,137.23,70577.0,133.8377,133.9742,133.7011,133.8669,70577.0
2021-03-01 15:55:00,137.23,137.41,136.91,137.27,121794.0,133.8669,134.0425,133.5548,133.906,121794.0
2021-03-02 09:30:00,137.24,138.22,136.91,137.23,55504.0,134.043,135.0002,133.7207,134.0333,55504.0
2021-03-02 09:35:00,137.23,137.32,136.3,136.52,24496.0,134.0333,134.1212,133.1249,133.3398,24496.0
2021-03-02 09:40:00,136.53,136.72,136.3,136.45,14723.0,133.3496,133.5351,133.1249,133.2714,14723.0
2021-03-02 09:45:00,136.61,136.66,136.13,136.53,18493.0,133.4277,133.4765,132.9589,133.3496,18493.0
2021-03-02 09:50:00,136.46,136.74,136.19,136.74,17379.0,133.2812,133.5547,133.0175,133.5547,17379.0
2021-03-02 09:55:00,136.72,136.8,136.36,136.51,16724.0,133.5351,133.6133,133.1835,133.33,16724.0
2021-03-02 10:00:00,136.52,137.0,136.4,137.0,16561.0,133.3398,133.8086,133.2226,133.8086,16561.0
2021-03-02 10:05:00,136.91,136.99,136.6,136.6,11642.0,133.7207,133.7989,133.4179,133.4179,11642.0
2021-03-02 10:10:00,136.74,136.74,136.18,136.22,16588.0,133.5547,133.5547,133.0077,133.0468,16588.0
2021-03-02 10:15:00,136.3,136.65,136.23,136.3,9450.0,133.1249,133.4668,133.0566,133.1249,9450.0
2021-03-02 10:20:00,136.28,136.57,136.04,136.04,15803.0,133.1054,133.3886,132.871,132.871,15803.0
2021-03-02 10:25:00,136.13,136.2,135.65,135.77,22493.0,132.9589,133.0273,132.4901,132.6073,22493.0
2021-03-02 10:30:00,135.85,136.23,135.73,136.03,11843.0,132.6854,133.0566,132.5682,132.8612,11843.0
2021-03-02 10:35:00,136.13,136.34,135.83,135.83,11965.0,132.9589,133.164,132.6659,132.6659,11965.0
2021-03-02 10:40:00,135.9,135.97,135.71,135.75,16755.0,132.7342,132.8026,132.5487,132.5877,16755.0
2021-03-02 10:45:00,135.72,135.85,135.6,135.73,13927.0,132.5584,132.6854,132.4412,132.5682,13927.0
2021-03-02 10:50:00,135.78,136.0,135.73,135.97,19778.0,132.617,132.8319,132.5682,132.8026,19778.0
2021-03-02 10:55:00,135.92,136.3,135.92,136.3,8911.0,132.7538,133.1249,132.7538,133.1249,8911.0
2021-03-02 11:00:00,136.31,136.33,136.0,136.27,9552.0,133.1347,133.1542,132.8319,133.0956,9552.0
2021-03-02 11:05:00,136.3,136.68,136.27,136.63,6665.0,133.1249,133.4961,133.0956,133.4472,6665.0
2021-03-02 11:10:00,136.6,136.6,136.01,136.01,12281.0,133.4179,133.4179,132.8417,132.8417,12281.0
2021-03-02 11:15:00,136.1,136.11,135.8,135.96,12424.0,132.9296,132.9394,132.6366,132.7929,12424.0
2021-03-02 11:20:00,136.04,136.16,135.79,135.82,9163.0,132.871,132.9882,132.6268,132.6561,9163.0
2021-03-02 11:25:00,135.8,136.32,135.79,136.32,7550.0,132.6366,133.1445,132.6268,133.1445,7550.0
2021-03-02 11:30:00,136.32,136.32,135.99,136.0,10078.0,133.1445,133.1445,132.8222,132.8319,10078.0
2021-03-02 11:35:00,136.0,136.17,136.0,136.17,8115.0,132.8319,132.998,132.8319,132.998,8115.0
2021-03-02 11:40:00,136.15,136.19,135.97,136.19,10098.0,132.9784,133.0175,132.8026,133.0175,10098.0
2021-03-02 11:45:00,136.14,136.47,136.08,136.47,5323.0,132.9687,133.291,132.9101,133.291,5323.0
2021-03-02 11:50:00,136.43,136.5,136.28,136.47,7633.0,133.2519,133.3203,133.1054,133.291,7633.0
2021-03-02 11:55:00,136.48,136.64,136.38,136.6,19332.0,133.3007,133.457,133.2031,133.4179,19332.0
2021-03-02 12:00:00,136.6,137.08,136.57,137.08,25202.0,133.4179,133.8868,133.3886,133.8868,25202.0
2021-03-02 12:05:00,137.04,137.17,136.91,136.91,12645.0,133.8477,133.9747,133.7207,133.7207,12645.0
2021-03-02 12:10:00,136.94,137.04,136.8,136.8,9386.0,133.75,133.8477,133.6133,133.6133,9386.0
2021-03-02 12:15:00,136.88,137.09,136.87,137.05,11447.0,133.6914,133.8965,133.6817,133.8575,11447.0
2021-03-02 12:20:00,137.03,137.31,137.0,137.19,16118.0,133.8379,134.1114,133.8086,133.9942,16118.0
2021-03-02 12:25:00,137.19,137.26,137.11,137.19,16853.0,133.9942,134.0626,133.9161,133.9942,16853.0
2021-03-02 12:30:00,137.17,137.22,137.02,137.16,15873.0,133.9747,134.0235,133.8282,133.9649,15873.0
2021-03-02 12:35:00,137.16,137.36,137.15,137.36,9214.0,133.9649,134.1602,133.9551,134.1602,9214.0
2021-03-02 12:40:00,137.32,137.48,137.32,137.42,13493.0,134.1212,134.2774,134.1212,134.2188,13493.0
2021-03-02 12:45:00,137.4,137.54,137.38,137.4,53435.0,134.1993,134.336,134.1798,134.1993,53435.0
2021-03-02 12:50:00,137.4,137.52,137.24,137.46,33401.0,134.1993,134.3165,134.043,134.2579,33401.0
2021-03-02 12:55:00,137.51,137.57,137.38,137.45,14492.0,134.3067,134.3653,134.1798,134.2481,14492.0
2021-03-02 13:00:00,137.45,137.63,137.44,137.56,5385.0,134.2481,134.4239,134.2384,134.3556,5385.0
2021-03-02 13:05:00,137.53,137.67,137.49,137.56,75785.0,134.3263,134.463,134.2872,134.3556,75785.0
2021-03-02 13:10:00,137.56,137.92,137.51,137.87,12187.0,134.3556,134.7072,134.3067,134.6584,12187.0
2021-03-02 13:15:00,137.88,137.88,137.63,137.68,5979.0,134.6681,134.6681,134.4239,134.4728,5979.0
2021-03-02 13:20:00,137.67,137.79,137.57,137.74,9791.0,134.463,134.5802,134.3653,134.5314,9791.0
2021-03-02 13:25:00,137.75,137.88,137.73,137.88,13572.0,134.5412,134.6681,134.5216,134.6681,13572.0
2021-03-02 13:30:00,137.9,138.2,137.9,138.02,62573.0,134.6877,134.9807,134.6877,134.8049,62573.0
2021-03-02 13:35:00,138.04,138.04,137.85,137.95,17682.0,134.8244,134.8244,134.6388,134.7365,17682.0
2021-03-02 13:40:00,137.94,138.27,137.89,138.11,19281.0,134.7267,135.049,134.6779,134.8928,19281.0
2021-03-02 13:45:00,138.11,138.28,138.08,138.22,16175.0,134.8928,135.0588,134.8635,135.0002,16175.0
2021-03-02 13:50:00,138.22,138.22,137.96,137.96,25676.0,135.0002,135.0002,134.7463,134.7463,25676.0
2021-03-02 13:55:00,137.94,138.05,137.85,137.9,22905.0,134.7267,134.8342,134.6388,134.6877,22905.0
2021-03-02 14:00:00,137.92,138.03,137.75,137.78,13248.0,134.7072,134.8146,134.5412,134.5705,13248.0
2021-03-02 14:05:00,137.78,137.78,137.38,137.42,15359.0,134.5705,134.5705,134.1798,134.2188,15359.0
2021-03-02 14:10:00,137.38,137.42,137.13,137.13,7800.0,134.1798,134.2188,133.9356,133.9356,7800.0
2021-03-02 14:15:00,137.13,137.32,137.12,137.26,8458.0,133.9356,134.1212,133.9258,134.0626,8458.0
2021-03-02 14:20:00,137.27,137.42,137.23,137.4,4886.0,134.0723,134.2188,134.0333,134.1993,4886.0
2021-03-02 14:25:00,137.39,137.39,137.18,137.21,5566.0,134.1895,134.1895,133.9844,134.0137,5566.0
2021-03-02 14:30:00,137.21,137.31,137.18,137.27,7263.0,134.0137,134.1114,133.9844,134.0723,7263.0
2021-03-02 14:35:00,137.33,137.58,137.25,137.55,9306.0,134.1309,134.3751,134.0528,134.3458,9306.0
2021-03-02 14:40:00,137.56,137.56,137.43,137.43,3434.0,134.3556,134.3556,134.2286,134.2286,3434.0
2021-03-02 14:45:00,137.46,137.78,137.41,137.72,6046.0,134.2579,134.5705,134.2091,134.5119,6046.0
2021-03-02 14:50:00,137.72,137.91,137.72,137.8,5932.0,134.5119,134.6974,134.5119,134.59,5932.0
2021-03-02 14:55:00,137.8,138.03,137.8,137.85,7125.0,134.59,134.8146,134.59,134.6388,7125.0
2021-03-02 15:00:00,137.85,138.0,137.82,137.94,6249.0,134.6388,134.7853,134.6095,134.7267,6249.0
2021-03-02 15:05:00,137.94,138.01,137.82,137.83,8788.0,134.7267,134.7951,134.6095,134.6193,8788.0
2021-03-02 15:10:00,137.83,138.08,137.83,137.94,23399.0,134.6193,134.8635,134.6193,134.7267,23399.0
2021-03-02 15:15:00,137.93,137.94,137.63,137.64,13600.0,134.717,134.7267,134.4239,134.4337,13600.0
2021-03-02 15:20:00,137.63,137.63,137.27,137.27,16072.0,134.4239,134.4239,134.0723,134.0723,16072.0
2021-03-02 15:25:00,137.29,137.32,137.23,137.26,16074.0,134.0919,134.1212,134.0333,134.0626,16074.0
2021-03-02 15:30:00,137.23,137.47,137.14,137.3,18744.0,134.0333,134.2677,133.9454,134.1016,18744.0
2021-03-02 15:35:00,137.3,137.34,137.07,137.14,19182.0,134.1016,134.1407,133.877,133.9454,19182.0
2021-03-02 15:40:00,137.15,137.24,137.06,137.15,19184.0,133.9551,134.043,133.8672,133.9551,19184.0
2021-03-02 15:45:00,137.15,137.35,137.02,137.09,23779.0,133.9551,134.1505,133.8282,133.8965,23779.0
2021-03-02 15:50:00,137.12,137.22,136.79,136.93,50579.0,133.9258,134.0235,133.6035,133.7403,50579.0
2021-03-02 15:55:00,136.95,137.12,136.72,136.81,125128.0,133.7598,133.9258,133.5351,133.6231,125128.0
2021-03-03 09:30:00,136.15,136.75,134.96,136.34,62373.0,132.9784,133.5644,131.8161,133.164,62373.0
2021-03-03 09:35:00,136.07,136.42,135.51,135.51,12639.0,132.9003,133.2421,132.3533,132.3533,12639.0
2021-03-03 09:40:00,135.64,135.64,134.49,134.67,25717.0,132.4803,132.4803,131.3571,131.5329,25717.0
2021-03-03 09:45:00,134.67,134.91,134.27,134.67,31586.0,131.5329,131.7673,131.1422,131.5329,31586.0
2021-03-03 09:50:00,134.7,135.72,134.68,135.28,14802.0,131.5622,132.5584,131.5427,132.1287,14802.0
2021-03-03 09:55:00,135.29,135.44,134.71,135.0,13264.0,132.1385,132.285,131.572,131.8552,13264.0
2021-03-03 10:00:00,134.97,135.08,134.51,134.87,13946.0,131.8259,131.9334,131.3766,131.7282,13946.0
2021-03-03 10:05:00,134.79,134.89,134.15,134.77,22207.0,131.6501,131.7478,131.025,131.6306,22207.0
2021-03-03 10:10:00,134.68,134.9,134.47,134.84,27113.0,131.5427,131.7575,131.3376,131.6989,27113.0
2021-03-03 10:15:00,134.89,135.2,134.74,135.07,29487.0,131.7478,132.0506,131.6013,131.9236,29487.0
2021-03-03 10:20:00,135.1,135.16,134.63,134.94,31979.0,131.9529,132.0115,131.4938,131.7966,31979.0
2021-03-03 10:25:00,135.05,135.6,135.05,135.37,20267.0,131.904,132.4412,131.904,132.2166,20267.0
2021-03-03 10:30:00,135.3,135.67,135.04,135.52,29168.0,132.1482,132.5096,131.8943,132.3631,29168.0
2021-03-03 10:35:00,135.52,135.53,135.03,135.16,21623.0,132.3631,132.3729,131.8845,132.0115,21623.0
2021-03-03 10:40:00,135.11,135.24,134.95,135.02,17538.0,131.9627,132.0896,131.8064,131.8747,17538.0
2021-03-03 10:45:00,134.94,135.35,134.86,135.2,16524.0,131.7966,132.1971,131.7185,132.0506,16524.0
2021-03-03 10:50:00,135.2,135.28,134.83,134.99,31543.0,132.0506,132.1287,131.6892,131.8454,31543.0
2021-03-03 10:55:00,134.9,135.57,134.83,135.49,12361.0,131.7575,132.4119,131.6892,132.3338,12361.0
2021-03-03 11:00:00,135.42,135.48,135.13,135.36,13501.0,132.2654,132.324,131.9822,132.2068,13501.0
2021-03-03 11:05:00,135.35,135.44,135.18,135.26,12238.0,132.1971,132.285,132.031,132.1092,12238.0
2021-03-03 11:10:00,135.28,135.33,135.01,135.01,10117.0,132.1287,132.1775,131.865,131.865,10117.0
2021-03-03 11:15:00,135.06,135.25,134.82,135.25,11275.0,131.9138,132.0994,131.6794,132.0994,11275.0
2021-03-03 11:20:00,135.2,135.34,134.96,135.34,15123.0,132.0506,132.1873,131.8161,132.1873,15123.0
2021-03-03 11:25:00,135.27,135.39,135.23,135.27,13570.0,132.1189,132.2361,132.0799,132.1189,13570.0
2021-03-03 11:30:00,135.32,135.38,135.23,135.26,7874.0,132.1678,132.2264,132.0799,132.1092,7874.0
2021-03-03 11:35:00,135.29,135.29,134.99,135.05,10546.0,132.1385,132.1385,131.8454,131.904,10546.0
2021-03-03 11:40:00,135.03,135.06,134.76,134.98,16191.0,131.8845,131.9138,131.6208,131.8357,16191.0
2021-03-03 11:45:00,134.92,135.03,134.8,134.93,8228.0,131.7771,131.8845,131.6599,131.7868,8228.0
2021-03-03 11:50:00,134.9,134.92,134.67,134.72,10822.0,131.7575,131.7771,131.5329,131.5817,10822.0
2021-03-03 11:55:00,134.76,134.81,134.51,134.51,8894.0,131.6208,131.6696,131.3766,131.3766,8894.0
2021-03-03 12:00:00,134.57,134.64,134.45,134.57,7537.0,131.4352,131.5036,131.318,131.4352,7537.0
2021-03-03 12:05:00,134.61,134.64,134.44,134.62,4756.0,131.4743,131.5036,131.3083,131.4841,4756.0
2021-03-03 12:10:00,134.6,134.71,134.47,134.52,15744.0,131.4645,131.572,131.3376,131.3864,15744.0
2021-03-03 12:15:00,134.57,134.6,134.31,134.37,4802.0,131.4352,131.4645,131.1813,131.2399,4802.0
2021-03-03 12:20:00,134.29,134.43,134.28,134.31,7429.0,131.1618,131.2985,131.152,131.1813,7429.0
2021-03-03 12:25:00,134.29,134.32,133.94,134.1,9407.0,131.1618,131.1911,130.8199,130.9762,9407.0
2021-03-03 12:30:00,134.05,134.08,133.94,133.94,3874.0,130.9273,130.9566,130.8199,130.8199,3874.0
2021-03-03 12:35:00,133.91,133.97,133.61,133.69,9068.0,130.7906,130.8492,130.4976,130.5757,9068.0
2021-03-03 12:40:00,133.71,133.89,133.66,133.79,13436.0,130.5953,130.7711,130.5464,130.6734,13436.0
2021-03-03 12:45:00,133.78,133.81,133.63,133.77,4211.0,130.6636,130.6929,130.5171,130.6539,4211.0
2021-03-03 12:50:00,133.8,133.9,133.64,133.65,8234.0,130.6832,130.7808,130.5269,130.5367,8234.0
2021-03-03 12:55:00,133.61,133.66,133.3,133.35,8123.0,130.4976,130.5464,130.1948,130.2436,8123.0
2021-03-03 13:00:00,133.29,133.36,132.97,132.97,15192.0,130.185,130.2534,129.8725,129.8725,15192.0
2021-03-03 13:05:00,133.04,133.12,132.72,132.73,16038.0,129.9409,130.019,129.6283,129.6381,16038.0
2021-03-03 13:10:00,132.76,132.92,132.76,132.89,8495.0,129.6674,129.8237,129.6674,129.7944,8495.0
2021-03-03 13:15:00,132.91,133.15,132.78,133.09,19280.0,129.8139,130.0483,129.6869,129.9897,19280.0
2021-03-03 13:20:00,133.04,133.58,133.04,133.58,13327.0,129.9409,130.4683,129.9409,130.4683,13327.0
2021-03-03 13:25:00,133.58,133.68,133.54,133.54,10475.0,130.4683,130.566,130.4292,130.4292,10475.0
2021-03-03 13:30:00,133.59,133.59,133.22,133.33,23418.0,130.4781,130.4781,130.1167,130.2241,23418.0
2021-03-03 13:35:00,133.34,133.76,133.32,133.64,13643.0,130.2339,130.6441,130.2143,130.5269,13643.0
2021-03-03 13:40:00,133.58,133.64,133.39,133.4,13273.0,130.4683,130.5269,130.2827,130.2925,13273.0
2021-03-03 13:45:00,133.45,133.49,133.28,133.32,17533.0,130.3413,130.3804,130.1753,130.2143,17533.0
2021-03-03 13:50:00,133.32,133.44,133.23,133.34,6084.0,130.2143,130.3316,130.1264,130.2339,6084.0
2021-03-03 13:55:00,133.35,133.54,133.33,133.48,5525.0,130.2436,130.4292,130.2241,130.3706,5525.0
2021-03-03 14:00:00,133.58,133.64,133.22,133.22,8783.0,130.4683,130.5269,130.1167,130.1167,8783.0
2021-03-03 14:05:00,133.3,133.62,133.21,133.48,7405.0,130.1948,130.5074,130.1069,130.3706,7405.0
2021-03-03 14:10:00,133.49,133.67,133.21,133.64,6016.0,130.3804,130.5562,130.1069,130.5269,6016.0
2021-03-03 14:15:00,133.63,133.65,133.28,133.38,8721.0,130.5171,130.5367,130.1753,130.273,8721.0
2021-03-03 14:20:00,133.43,133.49,133.09,133.15,13398.0,130.3218,130.3804,129.9897,130.0483,13398.0
2021-03-03 14:25:00,133.14,133.3,133.04,133.24,9745.0,130.0385,130.1948,129.9409,130.1362,9745.0
2021-03-03 14:30:00,133.27,133.27,132.78,132.86,8322.0,130.1655,130.1655,129.6869,129.7651,8322.0
2021-03-03 14:35:00,132.89,133.54,132.86,133.5,10912.0,129.7944,130.4292,129.7651,130.3902,10912.0
2021-03-03 14:40:00,133.52,133.72,133.45,133.55,13716.0,130.4097,130.605,130.3413,130.439,13716.0
2021-03-03 14:45:00,133.56,133.59,133.27,133.47,20206.0,130.4488,130.4781,130.1655,130.3609,20206.0
2021-03-03 14:50:00,133.47,133.91,133.36,133.84,10189.0,130.3609,130.7906,130.2534,130.7222,10189.0
2021-03-03 14:55:00,133.84,133.91,133.75,133.88,9532.0,130.7222,130.7906,130.6343,130.7613,9532.0
2021-03-03 15:00:00,133.91,133.91,133.55,133.85,11888.0,130.7906,130.7906,130.439,130.732,11888.0
2021-03-03 15:05:00,133.78,133.84,133.6,133.72,12517.0,130.6636,130.7222,130.4878,130.605,12517.0
2021-03-03 15:10:00,133.74,133.93,133.62,133.62,12375.0,130.6246,130.8101,130.5074,130.5074,12375.0
2021-03-03 15:15:00,133.56,133.56,133.28,133.44,16820.0,130.4488,130.4488,130.1753,130.3316,16820.0
2021-03-03 15:20:00,133.43,133.46,133.09,133.12,14110.0,130.3218,130.3511,129.9897,130.019,14110.0
2021-03-03 15:25:00,133.15,133.26,132.95,133.26,19777.0,130.0483,130.1557,129.853,130.1557,19777.0
2021-03-03 15:30:00,133.25,133.39,133.08,133.27,24161.0,130.146,130.2827,129.9799,130.1655,24161.0
2021-03-03 15:35:00,133.29,133.38,133.08,133.12,26046.0,130.185,130.273,129.9799,130.019,26046.0
2021-03-03 15:40:00,133.14,133.31,133.0,133.26,25150.0,130.0385,130.2046,129.9018,130.1557,25150.0
2021-03-03 15:45:00,133.28,133.56,133.25,133.48,38891.0,130.1753,130.4488,130.146,130.3706,38891.0
2021-03-03 15:50:00,133.49,133.59,133.17,133.25,76091.0,130.3804,130.4781,130.0678,130.146,76091.0
2021-03-03 15:55:00,133.34,133.51,132.91,132.97,139846.0,130.2339,130.3999,129.8139,129.8725,139846.0
2021-03-04 09:30:00,132.22,134.18,131.88,134.18,54635.0,129.14,131.0543,128.8079,131.0543,54635.0
2021-03-04 09:35:00,133.92,133.93,133.12,133.4,8147.0,130.8004,130.8101,130.019,130.2925,8147.0
2021-03-04 09:40:00,133.62,133.69,133.36,133.47,4399.0,130.5074,130.5757,130.2534,130.3609,4399.0
2021-03-04 09:45:00,133.46,133.46,132.56,132.73,12639.0,130.3511,130.3511,129.4721,129.6381,12639.0
2021-03-04 09:50:00,132.68,132.8,132.08,132.09,17850.0,129.5893,129.7065,129.0032,129.013,17850.0
2021-03-04 09:55:00,132.08,132.17,131.62,131.85,19041.0,129.0032,129.0911,128.5539,128.7786,19041.0
2021-03-04 10:00:00,131.9,132.09,131.23,131.33,35153.0,128.8274,129.013,128.173,128.2707,35153.0
2021-03-04 10:05:00,131.32,131.47,130.83,131.11,30662.0,128.2609,128.4074,127.7824,128.0558,30662.0
2021-03-04 10:10:00,131.06,131.35,130.51,131.09,57630.0,128.007,128.2902,127.4698,128.0363,57630.0
2021-03-04 10:15:00,130.99,131.43,130.81,131.04,42408.0,127.9386,128.3684,127.7628,127.9875,42408.0
2021-03-04 10:20:00,130.94,131.88,130.94,131.72,20605.0,127.8898,128.8079,127.8898,128.6516,20605.0
2021-03-04 10:25:00,131.69,132.36,131.47,132.35,22030.0,128.6223,129.2767,128.4074,129.2669,22030.0
2021-03-04 10:30:00,132.29,132.75,132.03,132.59,43446.0,129.2083,129.6576,128.9544,129.5014,43446.0
2021-03-04 10:35:00,132.49,133.02,132.46,132.99,18605.0,129.4037,129.9213,129.3744,129.892,18605.0
2021-03-04 10:40:00,132.99,133.1,132.78,132.94,27349.0,129.892,129.9995,129.6869,129.8432,27349.0
2021-03-04 10:45:00,132.96,133.5,132.94,133.33,24703.0,129.8627,130.3902,129.8432,130.2241,24703.0
2021-03-04 10:50:00,133.35,133.59,132.89,133.0,10869.0,130.2436,130.4781,129.7944,129.9018,10869.0
2021-03-04 10:55:00,133.07,133.39,132.81,132.84,25192.0,129.9702,130.2827,129.7162,129.7455,25192.0
2021-03-04 11:00:00,132.97,133.36,132.95,133.34,26192.0,129.8725,130.2534,129.853,130.2339,26192.0
2021-03-04 11:05:00,133.36,133.36,132.99,133.1,18463.0,130.2534,130.2534,129.892,129.9995,18463.0
2021-03-04 11:10:00,133.06,133.25,132.98,133.09,17558.0,129.9604,130.146,129.8823,129.9897,17558.0
2021-03-04 11:15:00,133.14,133.68,133.06,133.54,16764.0,130.0385,130.566,129.9604,130.4292,16764.0
2021-03-04 11:20:00,133.54,133.72,133.38,133.72,12912.0,130.4292,130.605,130.273,130.605,12912.0
2021-03-04 11:25:00,133.62,133.76,133.2,133.28,7833.0,130.5074,130.6441,130.0971,130.1753,7833.0
2021-03-04 11:30:00,133.35,133.58,133.29,133.48,19715.0,130.2436,130.4683,130.185,130.3706,19715.0
2021-03-04 11:35:00,133.48,133.96,133.48,133.96,17214.0,130.3706,130.8394,130.3706,130.8394,17214.0
2021-03-04 11:40:00,134.0,134.44,133.92,134.3,19453.0,130.8785,131.3083,130.8004,131.1715,19453.0
2021-03-04 11:45:00,134.26,134.57,134.23,134.44,15733.0,131.1325,131.4352,131.1032,131.3083,15733.0
2021-03-04 11:50:00,134.57,134.58,134.33,134.45,15556.0,131.4352,131.445,131.2008,131.318,15556.0
2021-03-04 11:55:00,134.39,134.6,134.23,134.55,15572.0,131.2594,131.4645,131.1032,131.4157,15572.0
2021-03-04 12:00:00,134.55,134.76,134.44,134.68,14539.0,131.4157,131.6208,131.3083,131.5427,14539.0
2021-03-04 12:05:00,134.68,134.77,134.49,134.77,8458.0,131.5427,131.6306,131.3571,131.6306,8458.0
2021-03-04 12:10:00,134.75,134.75,133.71,133.86,9235.0,131.611,131.611,130.5953,130.7418,9235.0
2021-03-04 12:15:00,133.71,134.32,133.61,133.95,18076.0,130.5953,131.1911,130.4976,130.8297,18076.0
2021-03-04 12:20:00,134.06,134.12,133.14,133.28,11758.0,130.9371,130.9957,130.0385,130.1753,11758.0
2021-03-04 12:25:00,133.11,133.21,132.74,133.02,16250.0,130.0092,130.1069,129.6479,129.9213,16250.0
2021-03-04 12:30:00,132.93,132.93,132.21,132.43,10067.0,129.8334,129.8334,129.1302,129.3451,10067.0
2021-03-04 12:35:00,132.36,132.76,132.2,132.75,10181.0,129.2767,129.6674,129.1204,129.6576,10181.0
2021-03-04 12:40:00,132.86,133.06,132.5,132.5,11941.0,129.7651,129.9604,129.4135,129.4135,11941.0
2021-03-04 12:45:00,132.45,132.45,131.98,132.13,7892.0,129.3646,129.3646,128.9056,129.0521,7892.0
2021-03-04 12:50:00,132.17,132.54,131.88,131.88,26539.0,129.0911,129.4525,128.8079,128.8079,26539.0
2021-03-04 12:55:00,131.99,131.99,131.43,131.8,14161.0,128.9153,128.9153,128.3684,128.7298,14161.0
2021-03-04 13:00:00,131.75,132.21,131.72,132.09,9651.0,128.6809,129.1302,128.6516,129.013,9651.0
2021-03-04 13:05:00,132.12,132.12,131.49,131.91,14638.0,129.0423,129.0423,128.427,128.8372,14638.0
2021-03-04 13:10:00,131.82,131.98,131.52,131.79,25603.0,128.7493,128.9056,128.4563,128.72,25603.0
2021-03-04 13:15:00,131.71,132.0,131.58,131.84,28127.0,128.6419,128.9251,128.5149,128.7688,28127.0
2021-03-04 13:20:00,131.8,131.8,131.38,131.68,14562.0,128.7298,128.7298,128.3195,128.6126,14562.0
2021-03-04 13:25:00,131.64,131.81,131.41,131.81,22497.0,128.5735,128.7395,128.3488,128.7395,22497.0
2021-03-04 13:30:00,131.89,131.89,131.15,131.34,17453.0,128.8177,128.8177,128.0949,128.2805,17453.0
2021-03-04 13:35:00,131.41,131.8,131.32,131.78,27402.0,128.3488,128.7298,128.2609,128.7102,27402.0
2021-03-04 13:40:00,131.69,131.88,131.34,131.49,15442.0,128.6223,128.8079,128.2805,128.427,15442.0
2021-03-04 13:45:00,131.41,131.58,130.89,131.15,8527.0,128.3488,128.5149,127.841,128.0949,8527.0
2021-03-04 13:50:00,131.07,131.12,130.6,130.79,13930.0,128.0168,128.0656,127.5577,127.7433,13930.0
2021-03-04 13:55:00,130.74,131.05,130.6,130.73,10758.0,127.6944,127.9972,127.5577,127.6847,10758.0
2021-03-04 14:00:00,130.7,131.18,130.7,130.97,21140.0,127.6554,128.1242,127.6554,127.9191,21140.0
2021-03-04 14:05:00,130.97,131.84,130.96,131.76,18772.0,127.9191,128.7688,127.9093,128.6907,18772.0
2021-03-04 14:10:00,131.76,131.76,131.41,131.63,21344.0,128.6907,128.6907,128.3488,128.5637,21344.0
2021-03-04 14:15:00,131.59,131.84,131.47,131.69,14278.0,128.5246,128.7688,128.4074,128.6223,14278.0
2021-03-04 14:20:00,131.74,132.25,131.74,132.25,15456.0,128.6712,129.1693,128.6712,129.1693,15456.0
2021-03-04 14:25:00,132.2,132.67,132.19,132.63,16673.0,129.1204,129.5795,129.1107,129.5404,16673.0
2021-03-04 14:30:00,132.53,132.6,132.25,132.29,25334.0,129.4428,129.5111,129.1693,129.2083,25334.0
2021-03-04 14:35:00,132.34,132.37,132.06,132.15,12298.0,129.2572,129.2865,128.9837,129.0716,12298.0
2021-03-04 14:40:00,132.2,132.7,132.2,132.67,9993.0,129.1204,129.6088,129.1204,129.5795,9993.0
2021-03-04 14:45:00,132.77,133.18,132.6,133.02,14186.0,129.6772,130.0776,129.5111,129.9213,14186.0
2021-03-04 14:50:00,133.01,133.14,132.6,132.99,15065.0,129.9116,130.0385,129.5111,129.892,15065.0
2021-03-04 14:55:00,133.0,133.12,132.91,133.04,15949.0,129.9018,130.019,129.8139,129.9409,15949.0
2021-03-04 15:00:00,132.97,133.09,132.42,132.42,12373.0,129.8725,129.9897,129.3353,129.3353,12373.0
2021-03-04 15:05:00,132.46,132.61,132.35,132.43,15273.0,129.3744,129.5209,129.2669,129.3451,15273.0
2021-03-04 15:10:00,132.31,132.39,132.06,132.2,11796.0,129.2279,129.306,128.9837,129.1204,11796.0
2021-03-04 15:15:00,132.19,132.39,132.07,132.25,25566.0,129.1107,129.306,128.9935,129.1693,25566.0
2021-03-04 15:20:00,132.21,132.21,131.81,131.86,49562.0,129.1302,129.1302,128.7395,128.7884,49562.0
2021-03-04 15:25:00,131.86,132.16,131.69,132.0,58957.0,128.7884,129.0814,128.6223,128.9251,58957.0
2021-03-04 15:30:00,131.99,132.24,131.88,132.01,37690.0,128.9153,129.1595,128.8079,128.9349,37690.0
2021-03-04 15:35:00,131.98,132.12,131.36,131.55,37693.0,128.9056,129.0423,128.3,128.4856,37693.0
2021-03-04 15:40:00,131.51,131.76,131.26,131.54,46098.0,128.4465,128.6907,128.2023,128.4758,46098.0
2021-03-04 15:45:00,131.52,131.76,131.19,131.5,57245.0,128.4563,128.6907,128.134,128.4367,57245.0
2021-03-04 15:50:00,131.5,131.77,131.08,131.08,80405.0,128.4367,128.7005,128.0265,128.0265,80405.0
2021-03-04 15:55:00,131.08,131.37,131.03,131.31,158752.0,128.0265,128.3098,127.9777,128.2512,158752.0
2021-03-05 09:30:00,131.67,132.19,130.87,131.23,62711.0,128.6028,129.1107,127.8214,128.173,62711.0
2021-03-05 09:35:00,130.88,130.91,130.18,130.35,15601.0,127.8312,127.8605,127.1475,127.3135,15601.0
2021-03-05 09:40:00,130.41,130.8,130.19,130.8,9991.0,127.3721,127.7531,127.1573,127.7531,9991.0
2021-03-05 09:45:00,130.92,131.01,130.44,130.73,16555.0,127.8703,127.9582,127.4014,127.6847,16555.0
2021-03-05 09:50:00,130.71,130.74,130.2,130.2,10833.0,127.6651,127.6944,127.167,127.167,10833.0
2021-03-05 09:55:00,130.4,130.45,129.51,130.34,29431.0,127.3624,127.4112,126.4931,127.3038,29431.0
2021-03-05 10:00:00,130.16,130.93,130.0,130.61,14826.0,127.128,127.88,126.9717,127.5675,14826.0
2021-03-05 10:05:00,130.87,131.25,130.5,130.63,30450.0,127.8214,128.1926,127.46,127.587,30450.0
2021-03-05 10:10:00,130.54,130.87,130.09,130.2,9025.0,127.4991,127.8214,127.0596,127.167,9025.0
2021-03-05 10:15:00,130.2,131.0,130.1,130.83,13609.0,127.167,127.9484,127.0694,127.7824,13609.0
2021-03-05 10:20:00,130.84,131.02,130.31,130.38,9902.0,127.7921,127.9679,127.2745,127.3428,9902.0
2021-03-05 10:25:00,130.44,131.15,130.43,130.72,10967.0,127.4014,128.0949,127.3917,127.6749,10967.0
2021-03-05 10:30:00,130.83,131.16,130.64,130.97,15811.0,127.7824,128.1047,127.5968,127.9191,15811.0
2021-03-05 10:35:00,131.02,131.44,130.94,131.25,27403.0,127.9679,128.3781,127.8898,128.1926,27403.0
2021-03-05 10:40:00,131.23,131.28,130.6,130.98,21080.0,128.173,128.2219,127.5577,127.9289,21080.0
2021-03-05 10:45:00,130.91,131.18,130.82,130.99,25969.0,127.8605,128.1242,127.7726,127.9386,25969.0
2021-03-05 10:50:00,130.94,131.34,130.93,131.32,21776.0,127.8898,128.2805,127.88,128.2609,21776.0
2021-03-05 10:55:00,131.24,131.24,130.38,130.5,19037.0,128.1828,128.1828,127.3428,127.46,19037.0
2021-03-05 11:00:00,130.5,130.69,130.13,130.51,19850.0,127.46,127.6456,127.0987,127.4698,19850.0
2021-03-05 11:05:00,130.51,130.62,130.31,130.41,8383.0,127.4698,127.5772,127.2745,127.3721,8383.0
2021-03-05 11:10:00,130.4,130.61,130.24,130.27,8998.0,127.3624,127.5675,127.2061,127.2354,8998.0
2021-03-05 11:15:00,130.18,130.44,130.05,130.12,9771.0,127.1475,127.4014,127.0205,127.0889,9771.0
2021-03-05 11:20:00,130.26,130.39,129.94,129.94,21741.0,127.2256,127.3526,126.9131,126.9131,21741.0
2021-03-05 11:25:00,129.94,130.53,129.78,130.37,15019.0,126.9131,127.4893,126.7568,127.3331,15019.0
2021-03-05 11:30:00,130.44,130.75,130.09,130.44,18114.0,127.4014,127.7042,127.0596,127.4014,18114.0
2021-03-05 11:35:00,130.52,131.23,130.52,130.97,13093.0,127.4796,128.173,127.4796,127.9191,13093.0
2021-03-05 11:40:00,130.95,131.09,130.54,130.84,20027.0,127.8996,128.0363,127.4991,127.7921,20027.0
2021-03-05 11:45:00,130.98,131.22,130.75,131.06,25230.0,127.9289,128.1633,127.7042,128.007,25230.0
2021-03-05 11:50:00,131.06,131.18,130.65,130.78,19823.0,128.007,128.1242,127.6065,127.7335,19823.0
2021-03-05 11:55:00,130.78,131.14,130.65,130.95,11222.0,127.7335,128.0851,127.6065,127.8996,11222.0
2021-03-05 12:00:00,130.89,131.19,130.63,130.9,15063.0,127.841,128.134,127.587,127.8507,15063.0
2021-03-05 12:05:00,130.93,131.07,130.63,130.63,15489.0,127.88,128.0168,127.587,127.587,15489.0
2021-03-05 12:10:00,130.65,130.76,130.47,130.47,11420.0,127.6065,127.714,127.4307,127.4307,11420.0
2021-03-05 12:15:00,130.52,130.85,130.51,130.74,14604.0,127.4796,127.8019,127.4698,127.6944,14604.0
2021-03-05 12:20:00,130.78,131.22,130.61,131.18,12392.0,127.7335,128.1633,127.5675,128.1242,12392.0
2021-03-05 12:25:00,131.17,131.3,130.96,131.02,37032.0,128.1144,128.2414,127.9093,127.9679,37032.0
2021-03-05 12:30:00,131.08,131.21,130.88,130.89,17176.0,128.0265,128.1535,127.8312,127.841,17176.0
2021-03-05 12:35:00,130.83,131.43,130.62,131.43,15114.0,127.7824,128.3684,127.5772,128.3684,15114.0
2021-03-05 12:40:00,131.41,131.41,130.94,131.36,29262.0,128.3488,128.3488,127.8898,128.3,29262.0
2021-03-05 12:45:00,131.44,131.6,131.26,131.5,18552.0,128.3781,128.5344,128.2023,128.4367,18552.0
2021-03-05 12:50:00,131.58,131.82,131.39,131.57,5595.0,128.5149,128.7493,128.3293,128.5051,5595.0
2021-03-05 12:55:00,131.66,131.88,131.53,131.6,5125.0,128.593,128.8079,128.466,128.5344,5125.0
2021-03-05 13:00:00,131.72,131.91,131.25,131.39,9490.0,128.6516,128.8372,128.1926,128.3293,9490.0
2021-03-05 13:05:00,131.4,131.8,131.39,131.78,7016.0,128.3391,128.7298,128.3293,128.7102,7016.0
2021-03-05 13:10:00,131.87,131.9,131.55,131.89,12839.0,128.7981,128.8274,128.4856,128.8177,12839.0
2021-03-05 13:15:00,131.91,132.39,131.9,132.26,5653.0,128.8372,129.306,128.8274,129.179,5653.0
2021-03-05 13:20:00,132.28,132.62,132.19,132.53,6087.0,129.1986,129.5307,129.1107,129.4428,6087.0
2021-03-05 13:25:00,132.61,132.82,132.4,132.58,9408.0,129.5209,129.726,129.3158,129.4916,9408.0
2021-03-05 13:30:00,132.63,132.8,132.45,132.8,8858.0,129.5404,129.7065,129.3646,129.7065,8858.0
2021-03-05 13:35:00,132.81,132.83,132.34,132.58,7896.0,129.7162,129.7358,129.2572,129.4916,7896.0
2021-03-05 13:40:00,132.59,132.67,132.38,132.46,14095.0,129.5014,129.5795,129.2962,129.3744,14095.0
2021-03-05 13:45:00,132.45,132.78,132.4,132.69,7588.0,129.3646,129.6869,129.3158,129.599,7588.0
2021-03-05 13:50:00,132.71,132.93,132.2,132.2,13390.0,129.6186,129.8334,129.1204,129.1204,13390.0
2021-03-05 13:55:00,132.14,132.33,132.08,132.25,6600.0,129.0618,129.2474,129.0032,129.1693,6600.0
2021-03-05 14:00:00,132.32,132.49,132.06,132.14,12279.0,129.2376,129.4037,128.9837,129.0618,12279.0
2021-03-05 14:05:00,132.15,132.16,131.71,131.71,16352.0,129.0716,129.0814,128.6419,128.6419,16352.0
2021-03-05 14:10:00,131.75,131.75,131.46,131.68,19703.0,128.6809,128.6809,128.3977,128.6126,19703.0
2021-03-05 14:15:00,131.74,131.74,131.15,131.18,19495.0,128.6712,128.6712,128.0949,128.1242,19495.0
2021-03-05 14:20:00,131.18,131.33,131.06,131.17,46423.0,128.1242,128.2707,128.007,128.1144,46423.0
2021-03-05 14:25:00,131.18,131.53,131.11,131.51,14739.0,128.1242,128.466,128.0558,128.4465,14739.0
2021-03-05 14:30:00,131.65,132.08,131.65,132.08,8407.0,128.5833,129.0032,128.5833,129.0032,8407.0
2021-03-05 14:35:00,132.09,132.16,132.0,132.02,12964.0,129.013,129.0814,128.9251,128.9446,12964.0
2021-03-05 14:40:00,132.07,132.13,131.75,131.91,12634.0,128.9935,129.0521,128.6809,128.8372,12634.0
2021-03-05 14:45:00,131.95,132.13,131.89,132.13,12463.0,128.8763,129.0521,128.8177,129.0521,12463.0
2021-03-05 14:50:00,132.13,132.28,132.12,132.25,8465.0,129.0521,129.1986,129.0423,129.1693,8465.0
2021-03-05 14:55:00,132.2,132.59,132.17,132.49,9991.0,129.1204,129.5014,129.0911,129.4037,9991.0
2021-03-05 15:00:00,132.55,132.81,132.55,132.71,9391.0,129.4623,129.7162,129.4623,129.6186,9391.0
2021-03-05 15:05:00,132.66,132.76,132.43,132.58,9065.0,129.5697,129.6674,129.3451,129.4916,9065.0
2021-03-05 15:10:00,132.55,132.56,132.26,132.4,16361.0,129.4623,129.4721,129.179,129.3158,16361.0
2021-03-05 15:15:00,132.39,132.65,132.16,132.39,17496.0,129.306,129.56,129.0814,129.306,17496.0
2021-03-05 15:20:00,132.37,132.37,132.22,132.3,14024.0,129.2865,129.2865,129.14,129.2181,14024.0
2021-03-05 15:25:00,132.33,132.49,132.2,132.46,15975.0,129.2474,129.4037,129.1204,129.3744,15975.0
2021-03-05 15:30:00,132.46,132.62,132.32,132.39,13440.0,129.3744,129.5307,129.2376,129.306,13440.0
2021-03-05 15:35:00,132.39,132.74,132.36,132.74,14706.0,129.306,129.6479,129.2767,129.6479,14706.0
2021-03-05 15:40:00,132.73,132.77,132.46,132.58,20534.0,129.6381,129.6772,129.3744,129.4916,20534.0
2021-03-05 15:45:00,132.54,132.76,132.32,132.66,23219.0,129.4525,129.6674,129.2376,129.5697,23219.0
2021-03-05 15:50:00,132.7,132.72,132.52,132.65,32198.0,129.6088,129.6283,129.433,129.56,32198.0
2021-03-05 15:55:00,132.69,132.81,132.48,132.6,95114.0,129.599,129.7162,129.3939,129.5111,95114.0
2021-03-08 09:30:00,131.6,131.99,131.06,131.44,42992.0,128.5344,128.9153,128.007,128.3781,42992.0
2021-03-08 09:35:00,131.44,131.97,131.18,131.18,27300.0,128.3781,128.8958,128.1242,128.1242,27300.0
2021-03-08 09:40:00,131.36,132.47,131.36,132.28,12304.0,128.3,129.3841,128.3,129.1986,12304.0
2021-03-08 09:45:00,132.45,132.52,132.05,132.1,25044.0,129.3646,129.433,128.9739,129.0228,25044.0
2021-03-08 09:50:00,132.13,132.27,131.38,131.39,26588.0,129.0521,129.1888,128.3195,128.3293,26588.0
2021-03-08 09:55:00,131.52,131.8,131.04,131.16,12726.0,128.4563,128.7298,127.9875,128.1047,12726.0
2021-03-08 10:00:00,131.16,131.52,130.96,131.32,12995.0,128.1047,128.4563,127.9093,128.2609,12995.0
2021-03-08 10:05:00,131.5,131.76,131.37,131.76,6559.0,128.4367,128.6907,128.3098,128.6907,6559.0
2021-03-08 10:10:00,131.76,131.88,131.38,131.6,10043.0,128.6907,128.8079,128.3195,128.5344,10043.0
2021-03-08 10:15:00,131.61,131.81,131.52,131.7,6084.0,128.5442,128.7395,128.4563,128.6321,6084.0
2021-03-08 10:20:00,131.69,132.0,131.46,131.57,15800.0,128.6223,128.9251,128.3977,128.5051,15800.0
2021-03-08 10:25:00,131.57,131.71,131.4,131.44,13006.0,128.5051,128.6419,128.3391,128.3781,13006.0
2021-03-08 10:30:00,131.41,131.66,131.37,131.42,16912.0,128.3488,128.593,128.3098,128.3586,16912.0
2021-03-08 10:35:00,131.43,131.45,130.9,130.9,10752.0,128.3684,128.3879,127.8507,127.8507,10752.0
2021-03-08 10:40:00,130.9,131.04,130.75,130.96,16483.0,127.8507,127.9875,127.7042,127.9093,16483.0
2021-03-08 10:45:00,131.01,131.39,130.91,131.04,17308.0,127.9582,128.3293,127.8605,127.9875,17308.0
2021-03-08 10:50:00,131.18,131.49,130.92,130.98,10691.0,128.1242,128.427,127.8703,127.9289,10691.0
2021-03-08 10:55:00,130.99,131.41,130.95,131.14,11898.0,127.9386,128.3488,127.8996,128.0851,11898.0
2021-03-08 11:00:00,131.11,131.45,131.1,131.23,12519.0,128.0558,128.3879,128.0461,128.173,12519.0
2021-03-08 11:05:00,131.2,131.27,130.99,131.08,7584.0,128.1437,128.2121,127.9386,128.0265,7584.0
2021-03-08 11:10:00,131.12,131.35,130.76,130.78,11162.0,128.0656,128.2902,127.714,127.7335,11162.0
2021-03-08 11:15:00,130.78,130.99,130.73,130.93,6908.0,127.7335,127.9386,127.6847,127.88,6908.0
2021-03-08 11:20:00,131.0,131.41,131.0,131.34,8431.0,127.9484,128.3488,127.9484,128.2805,8431.0
2021-03-08 11:25:00,131.28,131.36,131.07,131.22,11317.0,128.2219,128.3,128.0168,128.1633,11317.0
2021-03-08 11:30:00,130.96,131.01,130.31,130.52,21861.0,127.9093,127.9582,127.2745,127.4796,21861.0
2021-03-08 11:35:00,130.45,130.6,130.26,130.34,19973.0,127.4112,127.5577,127.2256,127.3038,19973.0
2021-03-08 11:40:00,130.39,130.46,129.96,130.02,13608.0,127.3526,127.421,126.9326,126.9912,13608.0
2021-03-08 11:45:00,130.02,130.07,129.84,130.02,16734.0,126.9912,127.0401,126.8154,126.9912,16734.0
2021-03-08 11:50:00,130.04,130.23,129.84,130.13,16030.0,127.0108,127.1963,126.8154,127.0987,16030.0
2021-03-08 11:55:00,130.13,130.35,129.92,129.92,12522.0,127.0987,127.3135,126.8936,126.8936,12522.0
2021-03-08 12:00:00,129.96,130.09,129.77,129.84,8500.0,126.9326,127.0596,126.747,126.8154,8500.0
2021-03-08 12:05:00,129.8,129.99,129.69,129.92,7385.0,126.7763,126.9619,126.6689,126.8936,7385.0
2021-03-08 12:10:00,129.88,129.96,129.65,129.83,8729.0,126.8545,126.9326,126.6298,126.8056,8729.0
2021-03-08 12:15:00,129.82,130.14,129.68,129.98,8046.0,126.7959,127.1084,126.6591,126.9522,8046.0
2021-03-08 12:20:00,129.96,130.3,129.88,130.3,7517.0,126.9326,127.2647,126.8545,127.2647,7517.0
2021-03-08 12:25:00,130.28,130.45,130.16,130.37,18672.0,127.2452,127.4112,127.128,127.3331,18672.0
2021-03-08 12:30:00,130.35,130.61,130.31,130.57,10480.0,127.3135,127.5675,127.2745,127.5284,10480.0
2021-03-08 12:35:00,130.65,130.71,130.28,130.28,17832.0,127.6065,127.6651,127.2452,127.2452,17832.0
2021-03-08 12:40:00,130.26,130.41,130.08,130.09,13767.0,127.2256,127.3721,127.0498,127.0596,13767.0
2021-03-08 12:45:00,130.09,130.2,130.01,130.16,15893.0,127.0596,127.167,126.9815,127.128,15893.0
2021-03-08 12:50:00,130.18,130.31,129.98,130.06,14031.0,127.1475,127.2745,126.9522,127.0303,14031.0
2021-03-08 12:55:00,130.02,130.06,129.88,129.9,8037.0,126.9912,127.0303,126.8545,126.874,8037.0
2021-03-08 13:00:00,129.9,130.06,129.88,129.92,10015.0,126.874,127.0303,126.8545,126.8936,10015.0
2021-03-08 13:05:00,129.93,130.1,129.88,130.03,7073.0,126.9033,127.0694,126.8545,127.001,7073.0
2021-03-08 13:10:00,130.01,130.26,129.77,130.25,12429.0,126.9815,127.2256,126.747,127.2159,12429.0
2021-03-08 13:15:00,130.22,130.33,130.12,130.12,6959.0,127.1866,127.294,127.0889,127.0889,6959.0
2021-03-08 13:20:00,130.15,130.16,129.98,130.05,6229.0,127.1182,127.128,126.9522,127.0205,6229.0
2021-03-08 13:25:00,130.09,130.16,129.97,130.03,9399.0,127.0596,127.128,126.9424,127.001,9399.0
2021-03-08 13:30:00,130.06,130.06,129.8,129.94,9488.0,127.0303,127.0303,126.7763,126.9131,9488.0
2021-03-08 13:35:00,129.88,130.06,129.88,129.91,7361.0,126.8545,127.0303,126.8545,126.8838,7361.0
2021-03-08 13:40:00,129.87,129.92,129.63,129.68,9781.0,126.8447,126.8936,126.6103,126.6591,9781.0
2021-03-08 13:45:00,129.67,129.73,129.45,129.48,8090.0,126.6494,126.708,126.4345,126.4638,8090.0
2021-03-08 13:50:00,129.47,129.47,128.93,129.17,17553.0,126.454,126.454,125.9266,126.161,17553.0
2021-03-08 13:55:00,129.18,129.18,128.87,128.99,9496.0,126.1708,126.1708,125.868,125.9852,9496.0
2021-03-08 14:00:00,128.95,129.03,128.76,128.78,9738.0,125.9461,126.0243,125.7606,125.7801,9738.0
2021-03-08 14:05:00,128.79,129.39,128.67,129.16,20303.0,125.7899,126.3759,125.6727,126.1513,20303.0
2021-03-08 14:10:00,129.1,129.37,129.1,129.31,18825.0,126.0927,126.3564,126.0927,126.2978,18825.0
2021-03-08 14:15:00,129.3,129.41,129.12,129.33,8431.0,126.288,126.3954,126.1122,126.3173,8431.0
2021-03-08 14:20:00,129.33,129.51,129.25,129.49,9935.0,126.3173,126.4931,126.2392,126.4736,9935.0
2021-03-08 14:25:00,129.46,129.67,129.29,129.3,17168.0,126.4443,126.6494,126.2782,126.288,17168.0
2021-03-08 14:30:00,129.31,129.37,129.05,129.09,18303.0,126.2978,126.3564,126.0438,126.0829,18303.0
2021-03-08 14:35:00,129.04,129.15,128.95,129.03,16044.0,126.0341,126.1415,125.9461,126.0243,16044.0
2021-03-08 14:40:00,129.07,129.11,128.64,128.64,14081.0,126.0634,126.1024,125.6434,125.6434,14081.0
2021-03-08 14:45:00,128.73,128.78,128.32,128.49,20215.0,125.7313,125.7801,125.3308,125.4969,20215.0
2021-03-08 14:50:00,128.47,128.72,128.35,128.72,14527.0,125.4773,125.7215,125.3601,125.7215,14527.0
2021-03-08 14:55:00,128.64,128.79,128.56,128.63,14014.0,125.6434,125.7899,125.5652,125.6336,14014.0
2021-03-08 15:00:00,128.61,128.65,128.18,128.19,15460.0,125.6141,125.6531,125.1941,125.2039,15460.0
2021-03-08 15:05:00,128.2,128.26,127.97,128.06,23596.0,125.2136,125.2722,124.989,125.0769,23596.0
2021-03-08 15:10:00,128.05,128.3,127.96,128.22,17800.0,125.0671,125.3113,124.9792,125.2332,17800.0
2021-03-08 15:15:00,128.21,128.4,127.98,128.01,17707.0,125.2234,125.409,124.9987,125.028,17707.0
2021-03-08 15:20:00,128.01,128.29,128.01,128.24,19532.0,125.028,125.3015,125.028,125.2527,19532.0
2021-03-08 15:25:00,128.25,128.28,128.02,128.02,20364.0,125.2625,125.2918,125.0378,125.0378,20364.0
2021-03-08 15:30:00,128.03,128.06,127.77,127.92,25315.0,125.0476,125.0769,124.7936,124.9401,25315.0
2021-03-08 15:35:00,127.92,128.2,127.92,128.02,35169.0,124.9401,125.2136,124.9401,125.0378,35169.0
2021-03-08 15:40:00,128.01,128.1,127.87,128.1,30394.0,125.028,125.1159,124.8913,125.1159,30394.0
2021-03-08 15:45:00,128.1,128.2,127.63,127.72,35648.0,125.1159,125.2136,124.6569,124.7448,35648.0
2021-03-08 15:50:00,127.74,127.91,127.57,127.67,55697.0,124.7643,124.9304,124.5983,124.696,55697.0
2021-03-08 15:55:00,127.63,127.66,127.17,127.34,103220.0,124.6569,124.6862,124.2076,124.3737,103220.0
2021-03-09 09:30:00,130.28,131.39,129.96,131.26,70703.0,127.2452,128.3293,126.9326,128.2023,70703.0
2021-03-09 09:35:00,131.3,131.74,130.85,131.69,32916.0,128.2414,128.6712,127.8019,128.6223,32916.0
2021-03-09 09:40:00,131.68,131.94,131.05,131.44,18401.0,128.6126,128.8665,127.9972,128.3781,18401.0
2021-03-09 09:45:00,131.59,131.91,131.32,131.78,19781.0,128.5246,128.8372,128.2609,128.7102,19781.0
2021-03-09 09:50:00,131.78,132.04,131.37,131.67,50219.0,128.7102,128.9642,128.3098,128.6028,50219.0
2021-03-09 09:55:00,131.83,132.32,131.68,132.16,18385.0,128.7591,129.2376,128.6126,129.0814,18385.0
2021-03-09 10:00:00,132.07,132.38,131.98,132.09,24817.0,128.9935,129.2962,128.9056,129.013,24817.0
2021-03-09 10:05:00,132.22,132.41,131.79,132.03,27924.0,129.14,129.3255,128.72,128.9544,27924.0
2021-03-09 10:10:00,132.0,132.21,131.94,132.1,19259.0,128.9251,129.1302,128.8665,129.0228,19259.0
2021-03-09 10:15:00,132.12,132.43,132.1,132.32,15599.0,129.0423,129.3451,129.0228,129.2376,15599.0
2021-03-09 10:20:00,132.42,132.58,132.32,132.38,15187.0,129.3353,129.4916,129.2376,129.2962,15187.0
2021-03-09 10:25:00,132.41,133.04,132.39,132.77,31453.0,129.3255,129.9409,129.306,129.6772,31453.0
2021-03-09 10:30:00,132.84,132.87,132.51,132.58,14484.0,129.7455,129.7748,129.4232,129.4916,14484.0
2021-03-09 10:35:00,132.5,132.61,132.0,132.0,24438.0,129.4135,129.5209,128.9251,128.9251,24438.0
2021-03-09 10:40:00,132.0,132.57,131.91,132.49,16207.0,128.9251,129.4818,128.8372,129.4037,16207.0
2021-03-09 10:45:00,132.54,132.63,131.47,131.63,43752.0,129.4525,129.5404,128.4074,128.5637,43752.0
2021-03-09 10:50:00,131.57,131.64,131.27,131.4,38883.0,128.5051,128.5735,128.2121,128.3391,38883.0
2021-03-09 10:55:00,131.42,131.67,131.22,131.6,12453.0,128.3586,128.6028,128.1633,128.5344,12453.0
2021-03-09 11:00:00,131.66,131.67,131.11,131.24,22516.0,128.593,128.6028,128.0558,128.1828,22516.0
2021-03-09 11:05:00,131.25,131.5,131.16,131.27,15864.0,128.1926,128.4367,128.1047,128.2121,15864.0
2021-03-09 11:10:00,131.25,131.33,130.97,131.12,22870.0,128.1926,128.2707,127.9191,128.0656,22870.0
2021-03-09 11:15:00,131.09,131.23,131.0,131.21,16995.0,128.0363,128.173,127.9484,128.1535,16995.0
2021-03-09 11:20:00,131.21,131.59,131.21,131.49,17964.0,128.1535,128.5246,128.1535,128.427,17964.0
2021-03-09 11:25:00,131.52,131.81,131.41,131.81,12521.0,128.4563,128.7395,128.3488,128.7395,12521.0
2021-03-09 11:30:00,131.83,132.03,131.79,131.9,22143.0,128.7591,128.9544,128.72,128.8274,22143.0
2021-03-09 11:35:00,131.89,131.96,131.52,131.77,21510.0,128.8177,128.886,128.4563,128.7005,21510.0
2021-03-09 11:40:00,131.77,132.01,131.7,131.86,11903.0,128.7005,128.9349,128.6321,128.7884,11903.0
2021-03-09 11:45:00,131.9,132.02,131.7,131.94,24470.0,128.8274,128.9446,128.6321,128.8665,24470.0
2021-03-09 11:50:00,131.99,132.21,131.99,132.06,13461.0,128.9153,129.1302,128.9153,128.9837,13461.0
2021-03-09 11:55:00,132.07,132.28,131.99,132.18,14894.0,128.9935,129.1986,128.9153,129.1009,14894.0
2021-03-09 12:00:00,132.11,132.18,131.93,131.96,16076.0,129.0325,129.1009,128.8567,128.886,16076.0
2021-03-09 12:05:00,131.96,132.28,131.96,132.08,20603.0,128.886,129.1986,128.886,129.0032,20603.0
2021-03-09 12:10:00,132.09,132.24,131.91,132.24,29669.0,129.013,129.1595,128.8372,129.1595,29669.0
2021-03-09 12:15:00,132.24,132.28,132.05,132.09,14694.0,129.1595,129.1986,128.9739,129.013,14694.0
2021-03-09 12:20:00,131.98,132.01,131.79,131.93,10702.0,128.9056,128.9349,128.72,128.8567,10702.0
2021-03-09 12:25:00,131.9,131.91,131.74,131.74,10951.0,128.8274,128.8372,128.6712,128.6712,10951.0
2021-03-09 12:30:00,131.72,131.79,131.64,131.74,11326.0,128.6516,128.72,128.5735,128.6712,11326.0
2021-03-09 12:35:00,131.77,131.8,131.59,131.59,21570.0,128.7005,128.7298,128.5246,128.5246,21570.0
2021-03-09 12:40:00,131.59,131.65,131.37,131.6,16518.0,128.5246,128.5833,128.3098,128.5344,16518.0
2021-03-09 12:45:00,131.6,131.69,131.49,131.54,12939.0,128.5344,128.6223,128.427,128.4758,12939.0
2021-03-09 12:50:00,131.49,131.52,131.36,131.49,11399.0,128.427,128.4563,128.3,128.427,11399.0
2021-03-09 12:55:00,131.5,131.68,131.45,131.68,10949.0,128.4367,128.6126,128.3879,128.6126,10949.0
2021-03-09 13:00:00,131.7,131.98,131.61,131.91,14315.0,128.6321,128.9056,128.5442,128.8372,14315.0
2021-03-09 13:05:00,131.93,131.96,131.83,131.96,7762.0,128.8567,128.886,128.7591,128.886,7762.0
2021-03-09 13:10:00,131.97,131.98,131.75,131.83,26923.0,128.8958,128.9056,128.6809,128.7591,26923.0
2021-03-09 13:15:00,131.83,131.87,131.72,131.81,18880.0,128.7591,128.7981,128.6516,128.7395,18880.0
2021-03-09 13:20:00,131.79,131.89,131.66,131.7,18446.0,128.72,128.8177,128.593,128.6321,18446.0
2021-03-09 13:25:00,131.73,131.79,131.5,131.5,15764.0,128.6614,128.72,128.4367,128.4367,15764.0
2021-03-09 13:30:00,131.53,131.92,131.5,131.88,17771.0,128.466,128.847,128.4367,128.8079,17771.0
2021-03-09 13:35:00,131.93,131.93,131.32,131.45,70616.0,128.8567,128.8567,128.2609,128.3879,70616.0
2021-03-09 13:40:00,131.42,131.49,131.25,131.32,77404.0,128.3586,128.427,128.1926,128.2609,77404.0
2021-03-09 13:45:00,131.34,131.47,131.09,131.23,54610.0,128.2805,128.4074,128.0363,128.173,54610.0
2021-03-09 13:50:00,131.3,131.3,131.02,131.09,46148.0,128.2414,128.2414,127.9679,128.0363,46148.0
2021-03-09 13:55:00,131.07,131.44,131.05,131.35,26304.0,128.0168,128.3781,127.9972,128.2902,26304.0
2021-03-09 14:00:00,131.44,131.57,131.39,131.4,11360.0,128.3781,128.5051,128.3293,128.3391,11360.0
2021-03-09 14:05:00,131.35,131.45,131.26,131.45,8696.0,128.2902,128.3879,128.2023,128.3879,8696.0
2021-03-09 14:10:00,131.42,131.58,131.38,131.48,13586.0,128.3586,128.5149,128.3195,128.4172,13586.0
2021-03-09 14:15:00,131.45,131.49,131.3,131.31,15286.0,128.3879,128.427,128.2414,128.2512,15286.0
2021-03-09 14:20:00,131.34,131.34,131.12,131.25,13098.0,128.2805,128.2805,128.0656,128.1926,13098.0
2021-03-09 14:25:00,131.22,131.31,131.08,131.27,11214.0,128.1633,128.2512,128.0265,128.2121,11214.0
2021-03-09 14:30:00,131.27,131.45,131.22,131.39,9457.0,128.2121,128.3879,128.1633,128.3293,9457.0
2021-03-09 14:35:00,131.42,131.58,131.37,131.52,7348.0,128.3586,128.5149,128.3098,128.4563,7348.0
2021-03-09 14:40:00,131.63,131.71,131.56,131.56,14038.0,128.5637,128.6419,128.4953,128.4953,14038.0
2021-03-09 14:45:00,131.59,131.59,131.37,131.38,21156.0,128.5246,128.5246,128.3098,128.3195,21156.0
2021-03-09 14:50:00,131.37,131.49,131.32,131.4,18533.0,128.3098,128.427,128.2609,128.3391,18533.0
2021-03-09 14:55:00,131.41,131.45,131.33,131.41,20260.0,128.3488,128.3879,128.2707,128.3488,20260.0
2021-03-09 15:00:00,131.42,131.42,131.18,131.26,13780.0,128.3586,128.3586,128.1242,128.2023,13780.0
2021-03-09 15:05:00,131.24,131.33,131.17,131.25,15962.0,128.1828,128.2707,128.1144,128.1926,15962.0
2021-03-09 15:10:00,131.25,131.36,131.23,131.26,14878.0,128.1926,128.3,128.173,128.2023,14878.0
2021-03-09 15:15:00,131.28,131.29,131.16,131.2,12473.0,128.2219,128.2316,128.1047,128.1437,12473.0
2021-03-09 15:20:00,131.22,131.35,131.2,131.23,15821.0,128.1633,128.2902,128.1437,128.173,15821.0
2021-03-09 15:25:00,131.25,131.33,131.16,131.16,11522.0,128.1926,128.2707,128.1047,128.1047,11522.0
2021-03-09 15:30:00,131.17,131.32,130.98,131.3,16666.0,128.1144,128.2609,127.9289,128.2414,16666.0
2021-03-09 15:35:00,131.31,131.31,131.05,131.25,18324.0,128.2512,128.2512,127.9972,128.1926,18324.0
2021-03-09 15:40:00,131.28,131.28,131.03,131.12,18087.0,128.2219,128.2219,127.9777,128.0656,18087.0
2021-03-09 15:45:00,131.16,131.26,131.04,131.24,28606.0,128.1047,128.2023,127.9875,128.1828,28606.0
2021-03-09 15:50:00,131.24,131.4,130.79,131.38,73052.0,128.1828,128.3391,127.7433,128.3195,73052.0
2021-03-09 15:55:00,131.4,131.4,130.76,130.89,160141.0,128.3391,128.3391,127.714,127.841,160141.0
2021-03-10 09:30:00,132.64,132.64,131.18,131.43,53526.0,129.5502,129.5502,128.1242,128.3684,53526.0
2021-03-10 09:35:00,131.33,131.45,130.71,131.31,11128.0,128.2707,128.3879,127.6651,128.2512,11128.0
2021-03-10 09:40:00,131.13,131.23,130.86,131.21,8574.0,128.0754,128.173,127.8117,128.1535,8574.0
2021-03-10 09:45:00,131.09,131.64,131.02,131.34,9650.0,128.0363,128.5735,127.9679,128.2805,9650.0
2021-03-10 09:50:00,131.36,132.4,131.36,131.94,10549.0,128.3,129.3158,128.3,128.8665,10549.0
2021-03-10 09:55:00,131.89,132.1,131.45,131.51,9937.0,128.8177,129.0228,128.3879,128.4465,9937.0
2021-03-10 10:00:00,131.66,132.42,131.6,132.17,17502.0,128.593,129.3353,128.5344,129.0911,17502.0
2021-03-10 10:05:00,132.14,132.28,132.01,132.07,7497.0,129.0618,129.1986,128.9349,128.9935,7497.0
2021-03-10 10:10:00,132.0,132.35,131.86,131.87,12438.0,128.9251,129.2669,128.7884,128.7981,12438.0
2021-03-10 10:15:00,131.84,131.98,131.63,131.64,6955.0,128.7688,128.9056,128.5637,128.5735,6955.0
2021-03-10 10:20:00,131.59,131.91,131.43,131.62,12542.0,128.5246,128.8372,128.3684,128.5539,12542.0
2021-03-10 10:25:00,131.68,131.68,130.91,131.05,8832.0,128.6126,128.6126,127.8605,127.9972,8832.0
2021-03-10 10:30:00,131.1,131.4,131.1,131.3,8404.0,128.0461,128.3391,128.0461,128.2414,8404.0
2021-03-10 10:35:00,131.32,131.53,130.98,131.17,26758.0,128.2609,128.466,127.9289,128.1144,26758.0
2021-03-10 10:40:00,131.17,131.31,130.91,131.25,7692.0,128.1144,128.2512,127.8605,128.1926,7692.0
2021-03-10 10:45:00,131.29,131.56,131.24,131.49,6803.0,128.2316,128.4953,128.1828,128.427,6803.0
2021-03-10 10:50:00,131.48,131.5,130.9,131.11,9125.0,128.4172,128.4367,127.8507,128.0558,9125.0
2021-03-10 10:55:00,131.05,131.97,131.05,131.72,20089.0,127.9972,128.8958,127.9972,128.6516,20089.0
2021-03-10 11:00:00,131.65,131.94,131.58,131.8,78963.0,128.5833,128.8665,128.5149,128.7298,78963.0
2021-03-10 11:05:00,131.8,131.84,131.35,131.45,8089.0,128.7298,128.7688,128.2902,128.3879,8089.0
2021-03-10 11:10:00,131.45,131.58,131.35,131.41,5232.0,128.3879,128.5149,128.2902,128.3488,5232.0
2021-03-10 11:15:00,131.44,131.54,131.01,131.01,36543.0,128.3781,128.4758,127.9582,127.9582,36543.0
2021-03-10 11:20:00,131.06,131.28,131.06,131.28,7805.0,128.007,128.2219,128.007,128.2219,7805.0
2021-03-10 11:25:00,131.25,131.76,131.23,131.69,12662.0,128.1926,128.6907,128.173,128.6223,12662.0
2021-03-10 11:30:00,131.71,131.9,131.5,131.53,12113.0,128.6419,128.8274,128.4367,128.466,12113.0
2021-03-10 11:35:00,131.46,131.46,131.23,131.25,8580.0,128.3977,128.3977,128.173,128.1926,8580.0
2021-03-10 11:40:00,131.22,131.26,130.85,131.02,12214.0,128.1633,128.2023,127.8019,127.9679,12214.0
2021-03-10 11:45:00,131.0,131.18,131.0,131.17,9289.0,127.9484,128.1242,127.9484,128.1144,9289.0
2021-03-10 11:50:00,131.17,131.75,131.16,131.71,16571.0,128.1144,128.6809,128.1047,128.6419,16571.0
2021-03-10 11:55:00,131.75,131.78,131.5,131.52,9387.0,128.6809,128.7102,128.4367,128.4563,9387.0
2021-03-10 12:00:00,131.5,131.54,131.24,131.29,7003.0,128.4367,128.4758,128.1828,128.2316,7003.0
2021-03-10 12:05:00,131.31,131.57,131.31,131.57,7051.0,128.2512,128.5051,128.2512,128.5051,7051.0
2021-03-10 12:10:00,131.6,131.82,131.59,131.69,11193.0,128.5344,128.7493,128.5246,128.6223,11193.0
2021-03-10 12:15:00,131.63,131.66,131.42,131.58,7360.0,128.5637,128.593,128.3586,128.5149,7360.0
2021-03-10 12:20:00,131.48,131.48,131.32,131.42,5427.0,128.4172,128.4172,128.2609,128.3586,5427.0
2021-03-10 12:25:00,131.45,131.45,131.22,131.22,5321.0,128.3879,128.3879,128.1633,128.1633,5321.0
2021-03-10 12:30:00,131.22,131.28,130.99,131.09,4841.0,128.1633,128.2219,127.9386,128.0363,4841.0
2021-03-10 12:35:00,131.09,131.13,130.76,130.76,13064.0,128.0363,128.0754,127.714,127.714,13064.0
2021-03-10 12:40:00,130.81,130.94,130.74,130.92,4426.0,127.7628,127.8898,127.6944,127.8703,4426.0
2021-03-10 12:45:00,131.0,131.35,131.0,131.31,3300.0,127.9484,128.2902,127.9484,128.2512,3300.0
2021-03-10 12:50:00,131.27,131.39,131.24,131.29,2500.0,128.2121,128.3293,128.1828,128.2316,2500.0
2021-03-10 12:55:00,131.31,131.45,131.16,131.34,7305.0,128.2512,128.3879,128.1047,128.2805,7305.0
2021-03-10 13:00:00,131.3,131.31,130.77,130.99,5800.0,128.2414,128.2512,127.7238,127.9386,5800.0
2021-03-10 13:05:00,130.84,131.26,130.7,131.26,5946.0,127.7921,128.2023,127.6554,128.2023,5946.0
2021-03-10 13:10:00,131.29,131.37,131.13,131.14,7116.0,128.2316,128.3098,128.0754,128.0851,7116.0
2021-03-10 13:15:00,131.14,131.2,130.92,130.97,6919.0,128.0851,128.1437,127.8703,127.9191,6919.0
2021-03-10 13:20:00,130.88,131.05,130.78,130.91,4351.0,127.8312,127.9972,127.7335,127.8605,4351.0
2021-03-10 13:25:00,130.84,130.98,130.72,130.92,8019.0,127.7921,127.9289,127.6749,127.8703,8019.0
2021-03-10 13:30:00,131.0,131.1,130.61,130.75,13271.0,127.9484,128.0461,127.5675,127.7042,13271.0
2021-03-10 13:35:00,130.81,130.88,130.36,130.44,4820.0,127.7628,127.8312,127.3233,127.4014,4820.0
2021-03-10 13:40:00,130.44,130.7,130.29,130.45,80312.0,127.4014,127.6554,127.2549,127.4112,80312.0
2021-03-10 13:45:00,130.43,130.43,130.0,130.2,7736.0,127.3917,127.3917,126.9717,127.167,7736.0
2021-03-10 13:50:00,130.2,130.2,129.84,130.0,14035.0,127.167,127.167,126.8154,126.9717,14035.0
2021-03-10 13:55:00,130.0,130.0,129.81,129.95,15039.0,126.9717,126.9717,126.7861,126.9229,15039.0
2021-03-10 14:00:00,129.94,130.14,129.91,130.06,12421.0,126.9131,127.1084,126.8838,127.0303,12421.0
2021-03-10 14:05:00,130.12,130.28,129.96,129.96,4481.0,127.0889,127.2452,126.9326,126.9326,4481.0
2021-03-10 14:10:00,130.05,130.54,130.03,130.5,6498.0,127.0205,127.4991,127.001,127.46,6498.0
2021-03-10 14:15:00,130.45,130.5,130.3,130.4,5100.0,127.4112,127.46,127.2647,127.3624,5100.0
2021-03-10 14:20:00,130.37,130.37,130.02,130.1,12385.0,127.3331,127.3331,126.9912,127.0694,12385.0
2021-03-10 14:25:00,130.12,130.26,130.04,130.14,5945.0,127.0889,127.2256,127.0108,127.1084,5945.0
2021-03-10 14:30:00,130.17,130.39,130.06,130.11,11884.0,127.1377,127.3526,127.0303,127.0791,11884.0
2021-03-10 14:35:00,130.12,130.16,130.01,130.01,5238.0,127.0889,127.128,126.9815,126.9815,5238.0
2021-03-10 14:40:00,130.01,130.25,130.01,130.15,7279.0,126.9815,127.2159,126.9815,127.1182,7279.0
2021-03-10 14:45:00,130.19,130.53,130.15,130.46,9001.0,127.1573,127.4893,127.1182,127.421,9001.0
2021-03-10 14:50:00,130.6,130.6,130.33,130.33,8072.0,127.5577,127.5577,127.294,127.294,8072.0
2021-03-10 14:55:00,130.36,130.53,130.23,130.46,27097.0,127.3233,127.4893,127.1963,127.421,27097.0
2021-03-10 15:00:00,130.49,130.8,130.33,130.41,48253.0,127.4503,127.7531,127.294,127.3721,48253.0
2021-03-10 15:05:00,130.46,130.52,130.31,130.44,15556.0,127.421,127.4796,127.2745,127.4014,15556.0
2021-03-10 15:10:00,130.41,130.47,130.33,130.34,9387.0,127.3721,127.4307,127.294,127.3038,9387.0
2021-03-10 15:15:00,130.33,130.37,130.19,130.36,9393.0,127.294,127.3331,127.1573,127.3233,9393.0
2021-03-10 15:20:00,130.35,130.6,130.31,130.38,12005.0,127.3135,127.5577,127.2745,127.3428,12005.0
2021-03-10 15:25:00,130.38,130.42,130.2,130.25,12706.0,127.3428,127.3819,127.167,127.2159,12706.0
2021-03-10 15:30:00,130.23,130.33,130.07,130.12,21449.0,127.1963,127.294,127.0401,127.0889,21449.0
2021-03-10 15:35:00,130.14,130.44,130.14,130.29,19613.0,127.1084,127.4014,127.1084,127.2549,19613.0
2021-03-10 15:40:00,130.31,130.41,130.17,130.17,17161.0,127.2745,127.3721,127.1377,127.1377,17161.0
2021-03-10 15:45:00,130.18,130.45,130.17,130.45,25803.0,127.1475,127.4112,127.1377,127.4112,25803.0
2021-03-10 15:50:00,130.46,130.47,130.29,130.33,54968.0,127.421,127.4307,127.2549,127.294,54968.0
2021-03-10 15:55:00,130.29,130.31,130.03,130.12,110536.0,127.2549,127.2745,127.001,127.0889,110536.0
2021-03-11 09:30:00,132.46,132.81,131.0,132.16,69723.0,129.3744,129.7162,127.9484,129.0814,69723.0
2021-03-11 09:35:00,132.01,132.09,131.4,131.86,14393.0,128.9349,129.013,128.3391,128.7884,14393.0
2021-03-11 09:40:00,132.16,132.21,131.54,131.63,16534.0,129.0814,129.1302,128.4758,128.5637,16534.0
2021-03-11 09:45:00,131.66,131.91,131.5,131.59,9238.0,128.593,128.8372,128.4367,128.5246,9238.0
2021-03-11 09:50:00,131.63,131.99,131.63,131.75,13698.0,128.5637,128.9153,128.5637,128.6809,13698.0
2021-03-11 09:55:00,131.84,132.06,131.77,131.85,6767.0,128.7688,128.9837,128.7005,128.7786,6767.0
2021-03-11 10:00:00,132.04,132.54,132.04,132.17,8621.0,128.9642,129.4525,128.9642,129.0911,8621.0
2021-03-11 10:05:00,132.17,132.21,131.94,132.17,35632.0,129.0911,129.1302,128.8665,129.0911,35632.0
2021-03-11 10:10:00,132.26,132.33,132.11,132.15,12125.0,129.179,129.2474,129.0325,129.0716,12125.0
2021-03-11 10:15:00,132.19,132.32,131.84,131.94,12732.0,129.1107,129.2376,128.7688,128.8665,12732.0
2021-03-11 10:20:00,131.95,132.35,131.95,132.12,11625.0,128.8763,129.2669,128.8763,129.0423,11625.0
2021-03-11 10:25:00,132.12,132.55,132.05,132.41,20142.0,129.0423,129.4623,128.9739,129.3255,20142.0
2021-03-11 10:30:00,132.44,132.75,132.25,132.27,59400.0,129.3548,129.6576,129.1693,129.1888,59400.0
2021-03-11 10:35:00,132.27,132.32,131.95,131.95,70239.0,129.1888,129.2376,128.8763,128.8763,70239.0
2021-03-11 10:40:00,132.0,132.56,131.99,132.47,16108.0,128.9251,129.4721,128.9153,129.3841,16108.0
2021-03-11 10:45:00,132.47,132.5,132.29,132.46,30425.0,129.3841,129.4135,129.2083,129.3744,30425.0
2021-03-11 10:50:00,132.46,132.51,132.25,132.34,13355.0,129.3744,129.4232,129.1693,129.2572,13355.0
2021-03-11 10:55:00,132.37,132.45,132.07,132.43,13569.0,129.2865,129.3646,128.9935,129.3451,13569.0
2021-03-11 11:00:00,132.42,132.7,132.4,132.53,14996.0,129.3353,129.6088,129.3158,129.4428,14996.0
2021-03-11 11:05:00,132.49,132.5,132.28,132.29,11620.0,129.4037,129.4135,129.1986,129.2083,11620.0
2021-03-11 11:10:00,132.24,132.36,132.17,132.35,14893.0,129.1595,129.2767,129.0911,129.2669,14893.0
2021-03-11 11:15:00,132.36,132.41,132.07,132.16,25674.0,129.2767,129.3255,128.9935,129.0814,25674.0
2021-03-11 11:20:00,132.15,132.16,131.97,132.08,12735.0,129.0716,129.0814,128.8958,129.0032,12735.0
2021-03-11 11:25:00,132.03,132.15,132.01,132.07,7175.0,128.9544,129.0716,128.9349,128.9935,7175.0
2021-03-11 11:30:00,132.1,132.15,131.97,132.08,8556.0,129.0228,129.0716,128.8958,129.0032,8556.0
2021-03-11 11:35:00,132.1,132.45,132.1,132.22,26406.0,129.0228,129.3646,129.0228,129.14,26406.0
2021-03-11 11:40:00,132.22,132.23,131.99,132.05,7839.0,129.14,129.1497,128.9153,128.9739,7839.0
2021-03-11 11:45:00,132.08,132.23,132.03,132.23,8872.0,129.0032,129.1497,128.9544,129.1497,8872.0
2021-03-11 11:50:00,132.25,132.25,132.06,132.11,26889.0,129.1693,129.1693,128.9837,129.0325,26889.0
2021-03-11 11:55:00,132.08,132.09,131.96,132.02,7323.0,129.0032,129.013,128.886,128.9446,7323.0
2021-03-11 12:00:00,132.01,132.17,131.97,132.15,22705.0,128.9349,129.0911,128.8958,129.0716,22705.0
2021-03-11 12:05:00,132.1,132.23,132.04,132.2,9007.0,129.0228,129.1497,128.9642,129.1204,9007.0
2021-03-11 12:10:00,132.23,132.38,132.11,132.15,12023.0,129.1497,129.2962,129.0325,129.0716,12023.0
2021-03-11 12:15:00,132.16,132.16,132.0,132.05,8421.0,129.0814,129.0814,128.9251,128.9739,8421.0
2021-03-11 12:20:00,132.1,132.17,132.04,132.13,13418.0,129.0228,129.0911,128.9642,129.0521,13418.0
2021-03-11 12:25:00,132.08,132.11,132.01,132.05,6677.0,129.0032,129.0325,128.9349,128.9739,6677.0
2021-03-11 12:30:00,132.07,132.19,132.0,132.07,7714.0,128.9935,129.1107,128.9251,128.9935,7714.0
2021-03-11 12:35:00,132.08,132.08,131.99,132.04,5528.0,129.0032,129.0032,128.9153,128.9642,5528.0
2021-03-11 12:40:00,132.0,132.07,131.98,132.06,10162.0,128.9251,128.9935,128.9056,128.9837,10162.0
2021-03-11 12:45:00,132.04,132.18,132.04,132.15,3471.0,128.9642,129.1009,128.9642,129.0716,3471.0
2021-03-11 12:50:00,132.13,132.17,132.05,132.06,5347.0,129.0521,129.0911,128.9739,128.9837,5347.0
2021-03-11 12:55:00,132.04,132.16,132.03,132.15,7302.0,128.9642,129.0814,128.9544,129.0716,7302.0
2021-03-11 13:00:00,132.1,132.26,132.06,132.22,11597.0,129.0228,129.179,128.9837,129.14,11597.0
2021-03-11 13:05:00,132.24,132.28,132.14,132.14,13504.0,129.1595,129.1986,129.0618,129.0618,13504.0
2021-03-11 13:10:00,132.15,132.29,132.05,132.05,11858.0,129.0716,129.2083,128.9739,128.9739,11858.0
2021-03-11 13:15:00,132.03,132.09,131.92,132.02,14042.0,128.9544,129.013,128.847,128.9446,14042.0
2021-03-11 13:20:00,131.99,132.11,131.86,131.94,8873.0,128.9153,129.0325,128.7884,128.8665,8873.0
2021-03-11 13:25:00,131.97,131.97,131.87,131.89,6065.0,128.8958,128.8958,128.7981,128.8177,6065.0
2021-03-11 13:30:00,131.93,131.99,131.75,131.81,8718.0,128.8567,128.9153,128.6809,128.7395,8718.0
2021-03-11 13:35:00,131.82,131.91,131.72,131.82,11367.0,128.7493,128.8372,128.6516,128.7493,11367.0
2021-03-11 13:40:00,131.85,131.9,131.72,131.83,5203.0,128.7786,128.8274,128.6516,128.7591,5203.0
2021-03-11 13:45:00,131.83,131.88,131.72,131.81,4663.0,128.7591,128.8079,128.6516,128.7395,4663.0
2021-03-11 13:50:00,131.81,131.89,131.67,131.85,21095.0,128.7395,128.8177,128.6028,128.7786,21095.0
2021-03-11 13:55:00,131.84,131.91,131.72,131.86,21659.0,128.7688,128.8372,128.6516,128.7884,21659.0
2021-03-11 14:00:00,131.85,131.93,131.83,131.93,36452.0,128.7786,128.8567,128.7591,128.8567,36452.0
2021-03-11 14:05:00,131.93,131.98,131.82,131.88,9781.0,128.8567,128.9056,128.7493,128.8079,9781.0
2021-03-11 14:10:00,131.85,131.95,131.84,131.86,11550.0,128.7786,128.8763,128.7688,128.7884,11550.0
2021-03-11 14:15:00,131.85,131.94,131.71,131.88,12318.0,128.7786,128.8665,128.6419,128.8079,12318.0
2021-03-11 14:20:00,131.88,131.9,131.79,131.87,8513.0,128.8079,128.8274,128.72,128.7981,8513.0
2021-03-11 14:25:00,131.85,131.88,131.79,131.81,4794.0,128.7786,128.8079,128.72,128.7395,4794.0
2021-03-11 14:30:00,131.81,131.9,131.79,131.9,5339.0,128.7395,128.8274,128.72,128.8274,5339.0
2021-03-11 14:35:00,131.83,131.83,131.68,131.75,10560.0,128.7591,128.7591,128.6126,128.6809,10560.0
2021-03-11 14:40:00,131.77,131.87,131.72,131.8,5307.0,128.7005,128.7981,128.6516,128.7298,5307.0
2021-03-11 14:45:00,131.83,131.86,131.67,131.69,9634.0,128.7591,128.7884,128.6028,128.6223,9634.0
2021-03-11 14:50:00,131.69,131.85,131.66,131.77,50969.0,128.6223,128.7786,128.593,128.7005,50969.0
2021-03-11 14:55:00,131.77,131.84,131.73,131.77,25967.0,128.7005,128.7688,128.6614,128.7005,25967.0
2021-03-11 15:00:00,131.8,131.89,131.75,131.89,19107.0,128.7298,128.8177,128.6809,128.8177,19107.0
2021-03-11 15:05:00,131.93,131.96,131.84,131.86,12334.0,128.8567,128.886,128.7688,128.7884,12334.0
2021-03-11 15:10:00,131.82,131.91,131.8,131.86,10039.0,128.7493,128.8372,128.7298,128.7884,10039.0
2021-03-11 15:15:00,131.85,131.9,131.81,131.85,39710.0,128.7786,128.8274,128.7395,128.7786,39710.0
2021-03-11 15:20:00,131.89,132.1,131.89,132.07,16722.0,128.8177,129.0228,128.8177,128.9935,16722.0
2021-03-11 15:25:00,132.07,132.21,132.0,132.18,16943.0,128.9935,129.1302,128.9251,129.1009,16943.0
2021-03-11 15:30:00,132.18,132.2,131.74,131.78,37018.0,129.1009,129.1204,128.6712,128.7102,37018.0
2021-03-11 15:35:00,131.76,131.86,131.67,131.82,9751.0,128.6907,128.7884,128.6028,128.7493,9751.0
2021-03-11 15:40:00,131.81,131.9,131.76,131.77,9711.0,128.7395,128.8274,128.6907,128.7005,9711.0
2021-03-11 15:45:00,131.78,131.79,131.69,131.72,11752.0,128.7102,128.72,128.6223,128.6516,11752.0
2021-03-11 15:50:00,131.7,131.78,131.54,131.63,29709.0,128.6321,128.7102,128.4758,128.5637,29709.0
2021-03-11 15:55:00,131.63,131.63,131.28,131.3,78776.0,128.5637,128.5637,128.2219,128.2414,78776.0
2021-03-12 09:30:00,129.93,130.67,129.5,129.68,41019.0,126.9033,127.6261,126.4833,126.6591,41019.0
2021-03-12 09:35:00,129.61,129.61,129.21,129.31,6282.0,126.5908,126.5908,126.2001,126.2978,6282.0
2021-03-12 09:40:00,129.36,129.93,129.36,129.92,9480.0,126.3466,126.9033,126.3466,126.8936,9480.0
2021-03-12 09:45:00,129.87,130.2,129.86,130.2,12760.0,126.8447,127.167,126.8349,127.167,12760.0
2021-03-12 09:50:00,130.44,130.61,130.35,130.41,5081.0,127.4014,127.5675,127.3135,127.3721,5081.0
2021-03-12 09:55:00,130.39,130.64,130.17,130.47,7398.0,127.3526,127.5968,127.1377,127.4307,7398.0
2021-03-12 10:00:00,130.58,130.59,130.36,130.57,4574.0,127.5382,127.5479,127.3233,127.5284,4574.0
2021-03-12 10:05:00,130.55,130.83,130.45,130.56,5221.0,127.5089,127.7824,127.4112,127.5186,5221.0
2021-03-12 10:10:00,130.53,130.54,130.08,130.16,11570.0,127.4893,127.4991,127.0498,127.128,11570.0
2021-03-12 10:15:00,130.15,130.29,129.58,129.68,8579.0,127.1182,127.2549,126.5615,126.6591,8579.0
2021-03-12 10:20:00,129.63,129.91,129.4,129.91,14895.0,126.6103,126.8838,126.3857,126.8838,14895.0
2021-03-12 10:25:00,129.81,130.0,129.61,129.85,6809.0,126.7861,126.9717,126.5908,126.8252,6809.0
2021-03-12 10:30:00,129.82,130.12,129.67,129.89,8794.0,126.7959,127.0889,126.6494,126.8642,8794.0
2021-03-12 10:35:00,129.79,129.96,129.7,129.93,7253.0,126.7666,126.9326,126.6787,126.9033,7253.0
2021-03-12 10:40:00,130.02,130.23,130.0,130.06,4416.0,126.9912,127.1963,126.9717,127.0303,4416.0
2021-03-12 10:45:00,129.99,130.25,129.94,130.25,6100.0,126.9619,127.2159,126.9131,127.2159,6100.0
2021-03-12 10:50:00,130.19,130.19,129.46,129.5,6812.0,127.1573,127.1573,126.4443,126.4833,6812.0
2021-03-12 10:55:00,129.5,129.82,129.4,129.82,13220.0,126.4833,126.7959,126.3857,126.7959,13220.0
2021-03-12 11:00:00,129.81,130.13,129.63,129.7,6938.0,126.7861,127.0987,126.6103,126.6787,6938.0
2021-03-12 11:05:00,129.71,130.01,129.7,130.01,4261.0,126.6884,126.9815,126.6787,126.9815,4261.0
2021-03-12 11:10:00,130.0,130.18,129.95,129.99,6471.0,126.9717,127.1475,126.9229,126.9619,6471.0
2021-03-12 11:15:00,130.03,130.19,129.96,129.97,4828.0,127.001,127.1573,126.9326,126.9424,4828.0
2021-03-12 11:20:00,129.97,130.14,129.91,130.14,10471.0,126.9424,127.1084,126.8838,127.1084,10471.0
2021-03-12 11:25:00,130.14,130.27,130.08,130.19,10052.0,127.1084,127.2354,127.0498,127.1573,10052.0
2021-03-12 11:30:00,130.23,130.25,130.11,130.11,14987.0,127.1963,127.2159,127.0791,127.0791,14987.0
2021-03-12 11:35:00,130.08,130.35,129.94,130.31,7698.0,127.0498,127.3135,126.9131,127.2745,7698.0
2021-03-12 11:40:00,130.25,130.41,130.19,130.41,6604.0,127.2159,127.3721,127.1573,127.3721,6604.0
2021-03-12 11:45:00,130.4,130.45,130.32,130.39,10603.0,127.3624,127.4112,127.2842,127.3526,10603.0
2021-03-12 11:50:00,130.39,130.5,130.27,130.35,7168.0,127.3526,127.46,127.2354,127.3135,7168.0
2021-03-12 11:55:00,130.28,130.37,130.14,130.37,3187.0,127.2452,127.3331,127.1084,127.3331,3187.0
2021-03-12 12:00:00,130.42,130.46,130.27,130.31,2998.0,127.3819,127.421,127.2354,127.2745,2998.0
2021-03-12 12:05:00,130.32,130.53,130.32,130.53,5180.0,127.2842,127.4893,127.2842,127.4893,5180.0
2021-03-12 12:10:00,130.48,130.57,130.44,130.53,10951.0,127.4405,127.5284,127.4014,127.4893,10951.0
2021-03-12 12:15:00,130.55,130.58,130.45,130.5,4700.0,127.5089,127.5382,127.4112,127.46,4700.0
2021-03-12 12:20:00,130.53,130.6,130.49,130.59,18000.0,127.4893,127.5577,127.4503,127.5479,18000.0
2021-03-12 12:25:00,130.62,130.8,130.62,130.7,6251.0,127.5772,127.7531,127.5772,127.6554,6251.0
2021-03-12 12:30:00,130.76,130.86,130.74,130.83,7327.0,127.714,127.8117,127.6944,127.7824,7327.0
2021-03-12 12:35:00,130.8,130.81,130.71,130.72,3637.0,127.7531,127.7628,127.6651,127.6749,3637.0
2021-03-12 12:40:00,130.74,130.75,130.6,130.62,3782.0,127.6944,127.7042,127.5577,127.5772,3782.0
2021-03-12 12:45:00,130.65,130.75,130.63,130.64,3668.0,127.6065,127.7042,127.587,127.5968,3668.0
2021-03-12 12:50:00,130.6,130.6,130.43,130.56,5005.0,127.5577,127.5577,127.3917,127.5186,5005.0
2021-03-12 12:55:00,130.58,130.6,130.44,130.55,6446.0,127.5382,127.5577,127.4014,127.5089,6446.0
2021-03-12 13:00:00,130.6,130.6,130.49,130.49,4702.0,127.5577,127.5577,127.4503,127.4503,4702.0
2021-03-12 13:05:00,130.55,130.74,130.53,130.74,4613.0,127.5089,127.6944,127.4893,127.6944,4613.0
2021-03-12 13:10:00,130.68,130.78,130.57,130.57,5836.0,127.6358,127.7335,127.5284,127.5284,5836.0
2021-03-12 13:15:00,130.65,130.7,130.55,130.59,6745.0,127.6065,127.6554,127.5089,127.5479,6745.0
2021-03-12 13:20:00,130.62,130.64,130.5,130.59,9898.0,127.5772,127.5968,127.46,127.5479,9898.0
2021-03-12 13:25:00,130.56,130.65,130.48,130.63,18852.0,127.5186,127.6065,127.4405,127.587,18852.0
2021-03-12 13:30:00,130.61,130.7,130.57,130.67,7384.0,127.5675,127.6554,127.5284,127.6261,7384.0
2021-03-12 13:35:00,130.67,130.67,130.52,130.6,5842.0,127.6261,127.6261,127.4796,127.5577,5842.0
2021-03-12 13:40:00,130.63,130.84,130.59,130.79,6567.0,127.587,127.7921,127.5479,127.7433,6567.0
2021-03-12 13:45:00,130.74,130.8,130.6,130.65,4491.0,127.6944,127.7531,127.5577,127.6065,4491.0
2021-03-12 13:50:00,130.63,130.94,130.63,130.83,3473.0,127.587,127.8898,127.587,127.7824,3473.0
2021-03-12 13:55:00,130.86,130.88,130.71,130.72,2778.0,127.8117,127.8312,127.6651,127.6749,2778.0
2021-03-12 14:00:00,130.75,130.82,130.7,130.7,3425.0,127.7042,127.7726,127.6554,127.6554,3425.0
2021-03-12 14:05:00,130.7,130.91,130.7,130.87,3400.0,127.6554,127.8605,127.6554,127.8214,3400.0
2021-03-12 14:10:00,130.86,130.98,130.78,130.95,21387.0,127.8117,127.9289,127.7335,127.8996,21387.0
2021-03-12 14:15:00,130.91,131.0,130.89,131.0,6959.0,127.8605,127.9484,127.841,127.9484,6959.0
2021-03-12 14:20:00,131.0,131.0,130.87,130.9,4860.0,127.9484,127.9484,127.8214,127.8507,4860.0
2021-03-12 14:25:00,130.87,130.91,130.75,130.83,3981.0,127.8214,127.8605,127.7042,127.7824,3981.0
2021-03-12 14:30:00,130.81,130.85,130.73,130.85,8256.0,127.7628,127.8019,127.6847,127.8019,8256.0
2021-03-12 14:35:00,130.83,130.92,130.74,130.74,2700.0,127.7824,127.8703,127.6944,127.6944,2700.0
2021-03-12 14:40:00,130.81,130.93,130.75,130.9,11901.0,127.7628,127.88,127.7042,127.8507,11901.0
2021-03-12 14:45:00,130.89,130.98,130.87,130.93,5441.0,127.841,127.9289,127.8214,127.88,5441.0
2021-03-12 14:50:00,130.91,130.95,130.84,130.91,6116.0,127.8605,127.8996,127.7921,127.8605,6116.0
2021-03-12 14:55:00,130.86,130.86,130.78,130.81,5643.0,127.8117,127.8117,127.7335,127.7628,5643.0
2021-03-12 15:00:00,130.8,130.82,130.68,130.8,6315.0,127.7531,127.7726,127.6358,127.7531,6315.0
2021-03-12 15:05:00,130.79,130.82,130.74,130.74,7774.0,127.7433,127.7726,127.6944,127.6944,7774.0
2021-03-12 15:10:00,130.71,130.83,130.65,130.7,7620.0,127.6651,127.7824,127.6065,127.6554,7620.0
2021-03-12 15:15:00,130.73,130.95,130.7,130.94,4491.0,127.6847,127.8996,127.6554,127.8898,4491.0
2021-03-12 15:20:00,130.93,130.96,130.86,130.96,7435.0,127.88,127.9093,127.8117,127.9093,7435.0
2021-03-12 15:25:00,130.96,130.97,130.77,130.77,9971.0,127.9093,127.9191,127.7238,127.7238,9971.0
2021-03-12 15:30:00,130.8,130.8,130.59,130.65,19265.0,127.7531,127.7531,127.5479,127.6065,19265.0
2021-03-12 15:35:00,130.65,130.9,130.61,130.81,25073.0,127.6065,127.8507,127.5675,127.7628,25073.0
2021-03-12 15:40:00,130.82,130.92,130.77,130.81,14823.0,127.7726,127.8703,127.7238,127.7628,14823.0
2021-03-12 15:45:00,130.8,130.84,130.72,130.72,25604.0,127.7531,127.7921,127.6749,127.6749,25604.0
2021-03-12 15:50:00,130.69,130.75,130.5,130.54,34323.0,127.6456,127.7042,127.46,127.4991,34323.0
2021-03-12 15:55:00,130.52,130.76,130.49,130.5,97589.0,127.4796,127.714,127.4503,127.46,97589.0
2021-03-15 09:30:00,130.44,130.66,129.87,130.47,42971.0,127.4014,127.6163,126.8447,127.4307,42971.0
2021-03-15 09:35:00,130.27,130.71,130.17,130.42,14388.0,127.2354,127.6651,127.1377,127.3819,14388.0
2021-03-15 09:40:00,130.4,130.49,129.89,130.16,14228.0,127.3624,127.4503,126.8642,127.128,14228.0
2021-03-15 09:45:00,130.16,130.5,130.15,130.3,12492.0,127.128,127.46,127.1182,127.2647,12492.0
2021-03-15 09:50:00,130.32,130.59,130.27,130.35,18813.0,127.2842,127.5479,127.2354,127.3135,18813.0
2021-03-15 09:55:00,130.27,130.39,129.93,130.25,14483.0,127.2354,127.3526,126.9033,127.2159,14483.0
2021-03-15 10:00:00,130.14,130.4,130.02,130.21,7208.0,127.1084,127.3624,126.9912,127.1768,7208.0
2021-03-15 10:05:00,130.29,130.3,130.08,130.22,14176.0,127.2549,127.2647,127.0498,127.1866,14176.0
2021-03-15 10:10:00,130.29,130.52,130.21,130.42,17584.0,127.2549,127.4796,127.1768,127.3819,17584.0
2021-03-15 10:15:00,130.35,130.38,130.07,130.08,8250.0,127.3135,127.3428,127.0401,127.0498,8250.0
2021-03-15 10:20:00,130.01,130.19,129.7,129.71,6461.0,126.9815,127.1573,126.6787,126.6884,6461.0
2021-03-15 10:25:00,129.69,129.72,129.3,129.3,8634.0,126.6689,126.6982,126.288,126.288,8634.0
2021-03-15 10:30:00,129.3,129.53,129.14,129.39,11009.0,126.288,126.5126,126.1317,126.3759,11009.0
2021-03-15 10:35:00,129.39,129.57,129.35,129.57,9903.0,126.3759,126.5517,126.3368,126.5517,9903.0
2021-03-15 10:40:00,129.59,130.19,129.59,130.19,11969.0,126.5712,127.1573,126.5712,127.1573,11969.0
2021-03-15 10:45:00,130.14,130.3,129.91,129.91,9307.0,127.1084,127.2647,126.8838,126.8838,9307.0
2021-03-15 10:50:00,129.97,130.18,129.93,129.94,4273.0,126.9424,127.1475,126.9033,126.9131,4273.0
2021-03-15 10:55:00,129.97,130.14,129.75,130.05,6864.0,126.9424,127.1084,126.7275,127.0205,6864.0
2021-03-15 11:00:00,130.09,130.21,130.01,130.19,6625.0,127.0596,127.1768,126.9815,127.1573,6625.0
2021-03-15 11:05:00,130.25,130.25,129.96,130.02,21282.0,127.2159,127.2159,126.9326,126.9912,21282.0
2021-03-15 11:10:00,130.0,130.37,129.93,130.24,44555.0,126.9717,127.3331,126.9033,127.2061,44555.0
2021-03-15 11:15:00,130.19,130.3,130.01,130.09,37608.0,127.1573,127.2647,126.9815,127.0596,37608.0
2021-03-15 11:20:00,130.06,130.08,129.81,129.84,9703.0,127.0303,127.0498,126.7861,126.8154,9703.0
2021-03-15 11:25:00,129.81,129.99,129.73,129.99,9891.0,126.7861,126.9619,126.708,126.9619,9891.0
2021-03-15 11:30:00,129.93,129.94,129.71,129.81,10026.0,126.9033,126.9131,126.6884,126.7861,10026.0
2021-03-15 11:35:00,129.78,129.88,129.55,129.66,6766.0,126.7568,126.8545,126.5322,126.6396,6766.0
2021-03-15 11:40:00,129.69,129.91,129.69,129.83,4612.0,126.6689,126.8838,126.6689,126.8056,4612.0
2021-03-15 11:45:00,129.87,130.03,129.87,129.94,5527.0,126.8447,127.001,126.8447,126.9131,5527.0
2021-03-15 11:50:00,129.96,130.12,129.86,130.12,11472.0,126.9326,127.0889,126.8349,127.0889,11472.0
2021-03-15 11:55:00,130.1,130.15,129.98,130.07,9168.0,127.0694,127.1182,126.9522,127.0401,9168.0
2021-03-15 12:00:00,130.06,130.29,130.03,130.29,18929.0,127.0303,127.2549,127.001,127.2549,18929.0
2021-03-15 12:05:00,130.31,130.53,130.31,130.47,8019.0,127.2745,127.4893,127.2745,127.4307,8019.0
2021-03-15 12:10:00,130.44,130.56,130.4,130.47,24416.0,127.4014,127.5186,127.3624,127.4307,24416.0
2021-03-15 12:15:00,130.46,130.54,130.21,130.21,21415.0,127.421,127.4991,127.1768,127.1768,21415.0
2021-03-15 12:20:00,130.19,130.4,130.17,130.4,16544.0,127.1573,127.3624,127.1377,127.3624,16544.0
2021-03-15 12:25:00,130.41,130.44,130.35,130.37,16612.0,127.3721,127.4014,127.3135,127.3331,16612.0
2021-03-15 12:30:00,130.41,130.53,130.27,130.42,15078.0,127.3721,127.4893,127.2354,127.3819,15078.0
2021-03-15 12:35:00,130.4,130.41,130.31,130.41,6307.0,127.3624,127.3721,127.2745,127.3721,6307.0
2021-03-15 12:40:00,130.38,130.83,130.38,130.69,14106.0,127.3428,127.7824,127.3428,127.6456,14106.0
2021-03-15 12:45:00,130.68,130.68,130.3,130.31,11754.0,127.6358,127.6358,127.2647,127.2745,11754.0
2021-03-15 12:50:00,130.32,130.34,130.11,130.19,17680.0,127.2842,127.3038,127.0791,127.1573,17680.0
2021-03-15 12:55:00,130.19,130.34,130.15,130.24,15047.0,127.1573,127.3038,127.1182,127.2061,15047.0
2021-03-15 13:00:00,130.29,130.31,130.12,130.2,9241.0,127.2549,127.2745,127.0889,127.167,9241.0
2021-03-15 13:05:00,130.18,130.23,130.08,130.09,7598.0,127.1475,127.1963,127.0498,127.0596,7598.0
2021-03-15 13:10:00,130.05,130.12,130.02,130.11,6480.0,127.0205,127.0889,126.9912,127.0791,6480.0
2021-03-15 13:15:00,130.1,130.1,129.96,130.03,8845.0,127.0694,127.0694,126.9326,127.001,8845.0
2021-03-15 13:20:00,130.02,130.09,129.93,130.03,12890.0,126.9912,127.0596,126.9033,127.001,12890.0
2021-03-15 13:25:00,130.08,130.09,129.88,129.95,15907.0,127.0498,127.0596,126.8545,126.9229,15907.0
2021-03-15 13:30:00,129.97,129.99,129.86,129.89,9695.0,126.9424,126.9619,126.8349,126.8642,9695.0
2021-03-15 13:35:00,129.89,130.0,129.85,129.92,9555.0,126.8642,126.9717,126.8252,126.8936,9555.0
2021-03-15 13:40:00,129.91,130.07,129.9,130.05,9621.0,126.8838,127.0401,126.874,127.0205,9621.0
2021-03-15 13:45:00,130.05,130.09,130.02,130.05,13167.0,127.0205,127.0596,126.9912,127.0205,13167.0
2021-03-15 13:50:00,130.01,130.03,129.85,129.85,20421.0,126.9815,127.001,126.8252,126.8252,20421.0
2021-03-15 13:55:00,129.83,129.96,129.74,129.89,10110.0,126.8056,126.9326,126.7177,126.8642,10110.0
2021-03-15 14:00:00,129.88,130.26,129.88,130.21,9145.0,126.8545,127.2256,126.8545,127.1768,9145.0
2021-03-15 14:05:00,130.21,130.3,130.18,130.3,11806.0,127.1768,127.2647,127.1475,127.2647,11806.0
2021-03-15 14:10:00,130.3,130.3,130.17,130.2,10800.0,127.2647,127.2647,127.1377,127.167,10800.0
2021-03-15 14:15:00,130.21,130.29,130.17,130.28,12243.0,127.1768,127.2549,127.1377,127.2452,12243.0
2021-03-15 14:20:00,130.28,130.34,130.21,130.24,15689.0,127.2452,127.3038,127.1768,127.2061,15689.0
2021-03-15 14:25:00,130.24,130.28,130.09,130.16,11722.0,127.2061,127.2452,127.0596,127.128,11722.0
2021-03-15 14:30:00,130.19,130.22,130.03,130.07,9642.0,127.1573,127.1866,127.001,127.0401,9642.0
2021-03-15 14:35:00,130.03,130.21,129.96,130.2,10098.0,127.001,127.1768,126.9326,127.167,10098.0
2021-03-15 14:40:00,130.2,130.26,130.07,130.11,12336.0,127.167,127.2256,127.0401,127.0791,12336.0
2021-03-15 14:45:00,130.14,130.22,130.06,130.19,8896.0,127.1084,127.1866,127.0303,127.1573,8896.0
2021-03-15 14:50:00,130.19,130.23,130.02,130.16,13537.0,127.1573,127.1963,126.9912,127.128,13537.0
2021-03-15 14:55:00,130.16,130.28,130.15,130.24,14008.0,127.128,127.2452,127.1182,127.2061,14008.0
2021-03-15 15:00:00,130.24,130.35,130.16,130.16,18011.0,127.2061,127.3135,127.128,127.128,18011.0
2021-03-15 15:05:00,130.16,130.26,130.02,130.24,14493.0,127.128,127.2256,126.9912,127.2061,14493.0
2021-03-15 15:10:00,130.22,130.3,130.17,130.21,17747.0,127.1866,127.2647,127.1377,127.1768,17747.0
2021-03-15 15:15:00,130.19,130.35,130.18,130.27,17444.0,127.1573,127.3135,127.1475,127.2354,17444.0
2021-03-15 15:20:00,130.26,130.36,130.1,130.36,15881.0,127.2256,127.3233,127.0694,127.3233,15881.0
2021-03-15 15:25:00,130.34,130.42,130.12,130.24,16081.0,127.3038,127.3819,127.0889,127.2061,16081.0
2021-03-15 15:30:00,130.21,130.24,130.13,130.16,16914.0,127.1768,127.2061,127.0987,127.128,16914.0
2021-03-15 15:35:00,130.16,130.36,130.15,130.35,18856.0,127.128,127.3233,127.1182,127.3135,18856.0
2021-03-15 15:40:00,130.35,130.35,130.13,130.16,19488.0,127.3135,127.3135,127.0987,127.128,19488.0
2021-03-15 15:45:00,130.16,130.39,130.13,130.35,26801.0,127.128,127.3526,127.0987,127.3135,26801.0
2021-03-15 15:50:00,130.37,130.88,130.35,130.68,46065.0,127.3331,127.8312,127.3135,127.6358,46065.0
2021-03-15 15:55:00,130.69,130.94,130.69,130.89,176640.0,127.6456,127.8898,127.6456,127.841,176640.0
2021-03-16 09:30:00,132.45,132.63,131.5,132.41,60366.0,129.3646,129.5404,128.4367,129.3255,60366.0
2021-03-16 09:35:00,132.47,132.59,131.67,131.91,32206.0,129.3841,129.5014,128.6028,128.8372,32206.0
2021-03-16 09:40:00,131.96,132.32,131.8,132.0,15463.0,128.886,129.2376,128.7298,128.9251,15463.0
2021-03-16 09:45:00,132.08,132.37,132.07,132.28,23889.0,129.0032,129.2865,128.9935,129.1986,23889.0
2021-03-16 09:50:00,132.31,132.45,132.08,132.42,25319.0,129.2279,129.3646,129.0032,129.3353,25319.0
2021-03-16 09:55:00,132.42,132.7,132.32,132.7,30423.0,129.3353,129.6088,129.2376,129.6088,30423.0
2021-03-16 10:00:00,132.7,133.1,132.69,132.85,19937.0,129.6088,129.9995,129.599,129.7553,19937.0
2021-03-16 10:05:00,132.8,133.08,132.77,132.97,11064.0,129.7065,129.9799,129.6772,129.8725,11064.0
2021-03-16 10:10:00,133.02,133.09,132.64,132.87,12418.0,129.9213,129.9897,129.5502,129.7748,12418.0
2021-03-16 10:15:00,132.89,132.97,132.56,132.61,6946.0,129.7944,129.8725,129.4721,129.5209,6946.0
2021-03-16 10:20:00,132.66,132.78,132.51,132.6,17331.0,129.5697,129.6869,129.4232,129.5111,17331.0
2021-03-16 10:25:00,132.6,132.77,132.53,132.71,15102.0,129.5111,129.6772,129.4428,129.6186,15102.0
2021-03-16 10:30:00,132.79,132.93,132.7,132.76,14884.0,129.6967,129.8334,129.6088,129.6674,14884.0
2021-03-16 10:35:00,132.74,132.8,132.56,132.64,7823.0,129.6479,129.7065,129.4721,129.5502,7823.0
2021-03-16 10:40:00,132.61,132.77,132.6,132.77,6643.0,129.5209,129.6772,129.5111,129.6772,6643.0
2021-03-16 10:45:00,132.74,132.87,132.55,132.84,10355.0,129.6479,129.7748,129.4623,129.7455,10355.0
2021-03-16 10:50:00,132.84,133.28,132.78,133.28,10817.0,129.7455,130.1753,129.6869,130.1753,10817.0
2021-03-16 10:55:00,133.24,133.43,133.14,133.41,12659.0,130.1362,130.3218,130.0385,130.3023,12659.0
2021-03-16 11:00:00,133.35,133.42,133.24,133.28,8223.0,130.2436,130.312,130.1362,130.1753,8223.0
2021-03-16 11:05:00,133.33,133.38,133.09,133.19,6981.0,130.2241,130.273,129.9897,130.0874,6981.0
2021-03-16 11:10:00,133.2,133.37,133.18,133.36,8825.0,130.0971,130.2632,130.0776,130.2534,8825.0
2021-03-16 11:15:00,133.36,133.59,133.34,133.47,16870.0,130.2534,130.4781,130.2339,130.3609,16870.0
2021-03-16 11:20:00,133.47,133.63,133.43,133.62,8995.0,130.3609,130.5171,130.3218,130.5074,8995.0
2021-03-16 11:25:00,133.64,133.7,133.33,133.39,8759.0,130.5269,130.5855,130.2241,130.2827,8759.0
2021-03-16 11:30:00,133.39,133.66,133.39,133.58,7329.0,130.2827,130.5464,130.2827,130.4683,7329.0
2021-03-16 11:35:00,133.52,133.63,133.34,133.34,5333.0,130.4097,130.5171,130.2339,130.2339,5333.0
2021-03-16 11:40:00,133.44,133.44,133.27,133.29,7808.0,130.3316,130.3316,130.1655,130.185,7808.0
2021-03-16 11:45:00,133.32,133.37,133.16,133.31,5812.0,130.2143,130.2632,130.0581,130.2046,5812.0
2021-03-16 11:50:00,133.36,133.36,133.1,133.19,4935.0,130.2534,130.2534,129.9995,130.0874,4935.0
2021-03-16 11:55:00,133.16,133.16,132.97,133.12,4721.0,130.0581,130.0581,129.8725,130.019,4721.0
2021-03-16 12:00:00,133.04,133.35,133.04,133.28,10378.0,129.9409,130.2436,129.9409,130.1753,10378.0
2021-03-16 12:05:00,133.28,133.28,133.14,133.24,4479.0,130.1753,130.1753,130.0385,130.1362,4479.0
2021-03-16 12:10:00,133.22,133.24,133.07,133.15,7749.0,130.1167,130.1362,129.9702,130.0483,7749.0
2021-03-16 12:15:00,133.16,133.19,132.96,132.96,7697.0,130.0581,130.0874,129.8627,129.8627,7697.0
2021-03-16 12:20:00,132.94,133.03,132.58,132.62,7120.0,129.8432,129.9311,129.4916,129.5307,7120.0
2021-03-16 12:25:00,132.65,132.65,132.4,132.4,13621.0,129.56,129.56,129.3158,129.3158,13621.0
2021-03-16 12:30:00,132.39,132.52,132.24,132.24,5990.0,129.306,129.433,129.1595,129.1595,5990.0
2021-03-16 12:35:00,132.24,132.32,132.16,132.22,8889.0,129.1595,129.2376,129.0814,129.14,8889.0
2021-03-16 12:40:00,132.19,132.31,132.18,132.27,13430.0,129.1107,129.2279,129.1009,129.1888,13430.0
2021-03-16 12:45:00,132.28,132.43,132.26,132.37,5972.0,129.1986,129.3451,129.179,129.2865,5972.0
2021-03-16 12:50:00,132.39,132.8,132.33,132.75,7592.0,129.306,129.7065,129.2474,129.6576,7592.0
2021-03-16 12:55:00,132.81,133.0,132.77,132.77,3235.0,129.7162,129.9018,129.6772,129.6772,3235.0
2021-03-16 13:00:00,132.81,132.97,132.67,132.79,6703.0,129.7162,129.8725,129.5795,129.6967,6703.0
2021-03-16 13:05:00,132.84,132.9,132.8,132.86,5196.0,129.7455,129.8041,129.7065,129.7651,5196.0
2021-03-16 13:10:00,132.87,132.9,132.81,132.86,2810.0,129.7748,129.8041,129.7162,129.7651,2810.0
2021-03-16 13:15:00,132.85,132.88,132.8,132.85,6833.0,129.7553,129.7846,129.7065,129.7553,6833.0
2021-03-16 13:20:00,132.83,132.91,132.76,132.86,3062.0,129.7358,129.8139,129.6674,129.7651,3062.0
2021-03-16 13:25:00,132.86,132.94,132.78,132.79,4108.0,129.7651,129.8432,129.6869,129.6967,4108.0
2021-03-16 13:30:00,132.85,132.85,132.67,132.71,10813.0,129.7553,129.7553,129.5795,129.6186,10813.0
2021-03-16 13:35:00,132.64,132.71,132.57,132.57,3486.0,129.5502,129.6186,129.4818,129.4818,3486.0
2021-03-16 13:40:00,132.56,132.58,132.38,132.39,3705.0,129.4721,129.4916,129.2962,129.306,3705.0
2021-03-16 13:45:00,132.39,132.56,132.39,132.51,4674.0,129.306,129.4721,129.306,129.4232,4674.0
2021-03-16 13:50:00,132.52,132.55,132.34,132.4,3273.0,129.433,129.4623,129.2572,129.3158,3273.0
2021-03-16 13:55:00,132.32,132.43,132.2,132.2,8677.0,129.2376,129.3451,129.1204,129.1204,8677.0
2021-03-16 14:00:00,132.22,132.26,132.04,132.05,7927.0,129.14,129.179,128.9642,128.9739,7927.0
2021-03-16 14:05:00,132.05,132.05,131.75,131.88,11098.0,128.9739,128.9739,128.6809,128.8079,11098.0
2021-03-16 14:10:00,131.91,132.11,131.9,132.01,7576.0,128.8372,129.0325,128.8274,128.9349,7576.0
2021-03-16 14:15:00,132.0,132.07,131.97,132.01,5936.0,128.9251,128.9935,128.8958,128.9349,5936.0
2021-03-16 14:20:00,131.93,131.99,131.79,131.84,3465.0,128.8567,128.9153,128.72,128.7688,3465.0
2021-03-16 14:25:00,131.81,131.86,131.66,131.77,8894.0,128.7395,128.7884,128.593,128.7005,8894.0
2021-03-16 14:30:00,131.66,131.93,131.66,131.8,6100.0,128.593,128.8567,128.593,128.7298,6100.0
2021-03-16 14:35:00,131.74,131.85,131.64,131.71,4600.0,128.6712,128.7786,128.5735,128.6419,4600.0
2021-03-16 14:40:00,131.72,131.78,131.57,131.57,4446.0,128.6516,128.7102,128.5051,128.5051,4446.0
2021-03-16 14:45:00,131.57,131.84,131.57,131.78,9199.0,128.5051,128.7688,128.5051,128.7102,9199.0
2021-03-16 14:50:00,131.83,132.03,131.83,132.0,11617.0,128.7591,128.9544,128.7591,128.9251,11617.0
2021-03-16 14:55:00,131.98,132.05,131.86,132.0,10411.0,128.9056,128.9739,128.7884,128.9251,10411.0
2021-03-16 15:00:00,131.93,132.02,131.86,131.93,4558.0,128.8567,128.9446,128.7884,128.8567,4558.0
2021-03-16 15:05:00,131.93,132.06,131.88,131.88,10213.0,128.8567,128.9837,128.8079,128.8079,10213.0
2021-03-16 15:10:00,131.88,131.93,131.8,131.87,6685.0,128.8079,128.8567,128.7298,128.7981,6685.0
2021-03-16 15:15:00,131.84,131.87,131.72,131.8,5114.0,128.7688,128.7981,128.6516,128.7298,5114.0
2021-03-16 15:20:00,131.8,131.99,131.78,131.99,5522.0,128.7298,128.9153,128.7102,128.9153,5522.0
2021-03-16 15:25:00,131.98,132.04,131.76,131.93,15129.0,128.9056,128.9642,128.6907,128.8567,15129.0
2021-03-16 15:30:00,131.93,132.1,131.91,132.09,19420.0,128.8567,129.0228,128.8372,129.013,19420.0
2021-03-16 15:35:00,132.08,132.26,132.02,132.07,26600.0,129.0032,129.179,128.9446,128.9935,26600.0
2021-03-16 15:40:00,132.02,132.13,131.93,131.93,12582.0,128.9446,129.0521,128.8567,128.8567,12582.0
2021-03-16 15:45:00,131.96,132.08,131.84,131.84,13587.0,128.886,129.0032,128.7688,128.7688,13587.0
2021-03-16 15:50:00,131.87,132.12,131.76,131.89,36468.0,128.7981,129.0423,128.6907,128.8177,36468.0
2021-03-16 15:55:00,131.88,131.88,131.6,131.8,59682.0,128.8079,128.8079,128.5344,128.7298,59682.0
2021-03-17 09:30:00,131.25,131.25,129.77,129.79,45749.0,128.1926,128.1926,126.747,126.7666,45749.0
2021-03-17 09:35:00,129.76,129.76,129.05,129.14,17926.0,126.7373,126.7373,126.0438,126.1317,17926.0
2021-03-17 09:40:00,129.14,129.62,128.87,129.62,17332.0,126.1317,126.6005,125.868,126.6005,17332.0
2021-03-17 09:45:00,129.57,129.77,129.43,129.6,16977.0,126.5517,126.747,126.415,126.581,16977.0
2021-03-17 09:50:00,129.5,129.74,129.28,129.34,16580.0,126.4833,126.7177,126.2685,126.3271,16580.0
2021-03-17 09:55:00,129.29,129.74,129.26,129.55,13327.0,126.2782,126.7177,126.2489,126.5322,13327.0
2021-03-17 10:00:00,129.58,130.05,129.57,129.91,10990.0,126.5615,127.0205,126.5517,126.8838,10990.0
2021-03-17 10:05:00,129.95,130.36,129.84,130.34,12982.0,126.9229,127.3233,126.8154,127.3038,12982.0
2021-03-17 10:10:00,130.41,130.51,130.34,130.39,4835.0,127.3721,127.4698,127.3038,127.3526,4835.0
2021-03-17 10:15:00,130.32,130.63,130.27,130.57,6651.0,127.2842,127.587,127.2354,127.5284,6651.0
2021-03-17 10:20:00,130.54,130.69,130.36,130.57,4600.0,127.4991,127.6456,127.3233,127.5284,4600.0
2021-03-17 10:25:00,130.53,130.64,130.33,130.38,11100.0,127.4893,127.5968,127.294,127.3428,11100.0
2021-03-17 10:30:00,130.41,130.43,130.0,130.38,9410.0,127.3721,127.3917,126.9717,127.3428,9410.0
2021-03-17 10:35:00,130.48,130.71,130.32,130.32,19452.0,127.4405,127.6651,127.2842,127.2842,19452.0
2021-03-17 10:40:00,130.31,130.31,129.93,130.08,6664.0,127.2745,127.2745,126.9033,127.0498,6664.0
2021-03-17 10:45:00,130.08,130.42,130.01,130.27,14572.0,127.0498,127.3819,126.9815,127.2354,14572.0
2021-03-17 10:50:00,130.26,130.43,130.07,130.12,17978.0,127.2256,127.3917,127.0401,127.0889,17978.0
2021-03-17 10:55:00,130.1,130.18,129.86,130.0,15040.0,127.0694,127.1475,126.8349,126.9717,15040.0
2021-03-17 11:00:00,129.94,130.23,129.91,130.19,21742.0,126.9131,127.1963,126.8838,127.1573,21742.0
2021-03-17 11:05:00,130.19,130.22,129.91,129.91,18657.0,127.1573,127.1866,126.8838,126.8838,18657.0
2021-03-17 11:10:00,129.88,130.08,129.81,129.96,8752.0,126.8545,127.0498,126.7861,126.9326,8752.0
2021-03-17 11:15:00,129.96,130.07,129.89,130.07,10380.0,126.9326,127.0401,126.8642,127.0401,10380.0
2021-03-17 11:20:00,130.08,130.22,129.99,130.0,7680.0,127.0498,127.1866,126.9619,126.9717,7680.0
2021-03-17 11:25:00,130.02,130.03,129.84,129.93,9432.0,126.9912,127.001,126.8154,126.9033,9432.0
2021-03-17 11:30:00,129.95,129.97,129.67,129.74,6888.0,126.9229,126.9424,126.6494,126.7177,6888.0
2021-03-17 11:35:00,129.78,129.8,129.2,129.2,10044.0,126.7568,126.7763,126.1903,126.1903,10044.0
2021-03-17 11:40:00,129.2,129.27,128.87,128.97,17279.0,126.1903,126.2587,125.868,125.9657,17279.0
2021-03-17 11:45:00,129.01,129.32,128.98,129.31,10003.0,126.0047,126.3075,125.9754,126.2978,10003.0
2021-03-17 11:50:00,129.26,129.43,129.24,129.25,17004.0,126.2489,126.415,126.2294,126.2392,17004.0
2021-03-17 11:55:00,129.23,129.23,128.9,128.98,25207.0,126.2196,126.2196,125.8973,125.9754,25207.0
2021-03-17 12:00:00,128.95,128.95,128.75,128.75,11717.0,125.9461,125.9461,125.7508,125.7508,11717.0
2021-03-17 12:05:00,128.83,129.06,128.8,129.05,10645.0,125.8289,126.0536,125.7996,126.0438,10645.0
2021-03-17 12:10:00,129.06,129.15,128.93,129.11,18409.0,126.0536,126.1415,125.9266,126.1024,18409.0
2021-03-17 12:15:00,129.11,129.34,129.11,129.27,14062.0,126.1024,126.3271,126.1024,126.2587,14062.0
2021-03-17 12:20:00,129.27,129.52,129.27,129.33,12791.0,126.2587,126.5029,126.2587,126.3173,12791.0
2021-03-17 12:25:00,129.33,129.56,129.27,129.46,5363.0,126.3173,126.5419,126.2587,126.4443,5363.0
2021-03-17 12:30:00,129.46,129.5,129.37,129.46,4060.0,126.4443,126.4833,126.3564,126.4443,4060.0
2021-03-17 12:35:00,129.46,129.51,129.31,129.36,9333.0,126.4443,126.4931,126.2978,126.3466,9333.0
2021-03-17 12:40:00,129.31,129.35,129.08,129.11,9388.0,126.2978,126.3368,126.0731,126.1024,9388.0
2021-03-17 12:45:00,129.14,129.33,129.12,129.27,14896.0,126.1317,126.3173,126.1122,126.2587,14896.0
2021-03-17 12:50:00,129.29,129.33,129.07,129.09,11524.0,126.2782,126.3173,126.0634,126.0829,11524.0
2021-03-17 12:55:00,129.09,129.17,128.9,128.9,17970.0,126.0829,126.161,125.8973,125.8973,17970.0
2021-03-17 13:00:00,128.89,129.02,128.79,129.0,12622.0,125.8875,126.0145,125.7899,125.995,12622.0
2021-03-17 13:05:00,129.05,129.17,129.01,129.16,7690.0,126.0438,126.161,126.0047,126.1513,7690.0
2021-03-17 13:10:00,129.18,129.28,129.14,129.28,9173.0,126.1708,126.2685,126.1317,126.2685,9173.0
2021-03-17 13:15:00,129.31,129.58,129.18,129.58,9041.0,126.2978,126.5615,126.1708,126.5615,9041.0
2021-03-17 13:20:00,129.61,129.65,129.48,129.49,5823.0,126.5908,126.6298,126.4638,126.4736,5823.0
2021-03-17 13:25:00,129.51,129.56,129.45,129.51,7235.0,126.4931,126.5419,126.4345,126.4931,7235.0
2021-03-17 13:30:00,129.51,129.57,129.38,129.41,10039.0,126.4931,126.5517,126.3661,126.3954,10039.0
2021-03-17 13:35:00,129.42,129.47,129.35,129.43,6260.0,126.4052,126.454,126.3368,126.415,6260.0
2021-03-17 13:40:00,129.4,129.55,129.4,129.54,9019.0,126.3857,126.5322,126.3857,126.5224,9019.0
2021-03-17 13:45:00,129.57,129.63,129.51,129.57,6834.0,126.5517,126.6103,126.4931,126.5517,6834.0
2021-03-17 13:50:00,129.54,129.54,129.3,129.34,5376.0,126.5224,126.5224,126.288,126.3271,5376.0
2021-03-17 13:55:00,129.32,129.48,129.32,129.48,7228.0,126.3075,126.4638,126.3075,126.4638,7228.0
2021-03-17 14:00:00,129.48,130.41,129.48,129.93,32668.0,126.4638,127.3721,126.4638,126.9033,32668.0
2021-03-17 14:05:00,129.97,130.11,129.75,129.75,14356.0,126.9424,127.0791,126.7275,126.7275,14356.0
2021-03-17 14:10:00,129.77,130.24,129.77,129.89,30457.0,126.747,127.2061,126.747,126.8642,30457.0
2021-03-17 14:15:00,129.89,130.06,129.87,129.98,27176.0,126.8642,127.0303,126.8447,126.9522,27176.0
2021-03-17 14:20:00,130.04,130.04,129.73,129.75,13940.0,127.0108,127.0108,126.708,126.7275,13940.0
2021-03-17 14:25:00,129.76,129.86,129.55,129.64,12135.0,126.7373,126.8349,126.5322,126.6201,12135.0
2021-03-17 14:30:00,129.61,129.66,129.4,129.44,9735.0,126.5908,126.6396,126.3857,126.4247,9735.0
2021-03-17 14:35:00,129.46,130.01,129.44,130.01,21939.0,126.4443,126.9815,126.4247,126.9815,21939.0
2021-03-17 14:40:00,130.01,130.62,129.95,130.6,32972.0,126.9815,127.5772,126.9229,127.5577,32972.0
2021-03-17 14:45:00,130.6,130.62,130.26,130.35,23983.0,127.5577,127.5772,127.2256,127.3135,23983.0
2021-03-17 14:50:00,130.33,130.41,130.24,130.38,12595.0,127.294,127.3721,127.2061,127.3428,12595.0
2021-03-17 14:55:00,130.4,130.7,130.32,130.7,14964.0,127.3624,127.6554,127.2842,127.6554,14964.0
2021-03-17 15:00:00,130.7,130.87,130.55,130.71,17134.0,127.6554,127.8214,127.5089,127.6651,17134.0
2021-03-17 15:05:00,130.73,130.96,130.64,130.85,15350.0,127.6847,127.9093,127.5968,127.8019,15350.0
2021-03-17 15:10:00,130.9,130.9,130.51,130.54,16726.0,127.8507,127.8507,127.4698,127.4991,16726.0
2021-03-17 15:15:00,130.54,130.67,130.47,130.67,17583.0,127.4991,127.6261,127.4307,127.6261,17583.0
2021-03-17 15:20:00,130.66,130.69,130.44,130.49,18563.0,127.6163,127.6456,127.4014,127.4503,18563.0
2021-03-17 15:25:00,130.5,130.64,130.42,130.58,56796.0,127.46,127.5968,127.3819,127.5382,56796.0
2021-03-17 15:30:00,130.58,130.68,130.47,130.49,22660.0,127.5382,127.6358,127.4307,127.4503,22660.0
2021-03-17 15:35:00,130.49,130.53,130.09,130.09,29430.0,127.4503,127.4893,127.0596,127.0596,29430.0
2021-03-17 15:40:00,130.09,130.26,130.03,130.03,24796.0,127.0596,127.2256,127.001,127.001,24796.0
2021-03-17 15:45:00,130.03,130.19,129.94,130.16,21505.0,127.001,127.1573,126.9131,127.128,21505.0
2021-03-17 15:50:00,130.15,130.16,129.86,130.15,45956.0,127.1182,127.128,126.8349,127.1182,45956.0
2021-03-17 15:55:00,130.14,130.64,130.11,130.6,153349.0,127.1084,127.5968,127.0791,127.5577,153349.0
2021-03-18 09:30:00,129.38,130.58,128.41,128.97,106426.0,126.3661,127.5382,125.4187,125.9657,106426.0
2021-03-18 09:35:00,128.97,129.84,128.87,129.78,27149.0,125.9657,126.8154,125.868,126.7568,27149.0
2021-03-18 09:40:00,129.72,129.98,129.61,129.72,17515.0,126.6982,126.9522,126.5908,126.6982,17515.0
2021-03-18 09:45:00,129.79,129.87,128.96,129.04,21066.0,126.7666,126.8447,125.9559,126.0341,21066.0
2021-03-18 09:50:00,129.11,129.29,128.98,128.98,26867.0,126.1024,126.2782,125.9754,125.9754,26867.0
2021-03-18 09:55:00,128.98,129.25,128.93,129.06,12339.0,125.9754,126.2392,125.9266,126.0536,12339.0
2021-03-18 10:00:00,129.03,129.28,128.86,129.04,27897.0,126.0243,126.2685,125.8582,126.0341,27897.0
2021-03-18 10:05:00,129.07,129.14,128.31,128.52,19818.0,126.0634,126.1317,125.3211,125.5262,19818.0
2021-03-18 10:10:00,128.62,128.64,128.13,128.27,18467.0,125.6238,125.6434,125.1452,125.282,18467.0
2021-03-18 10:15:00,128.29,128.41,128.21,128.41,18410.0,125.3015,125.4187,125.2234,125.4187,18410.0
2021-03-18 10:20:00,128.41,128.42,128.1,128.16,15654.0,125.4187,125.4285,125.1159,125.1745,15654.0
2021-03-18 10:25:00,128.13,128.31,128.1,128.1,10934.0,125.1452,125.3211,125.1159,125.1159,10934.0
2021-03-18 10:30:00,128.09,128.17,127.79,127.93,25869.0,125.1062,125.1843,124.8132,124.9499,25869.0
2021-03-18 10:35:00,127.93,128.08,127.82,128.08,21963.0,124.9499,125.0964,124.8425,125.0964,21963.0
2021-03-18 10:40:00,128.08,128.26,127.85,127.87,15383.0,125.0964,125.2722,124.8718,124.8913,15383.0
2021-03-18 10:45:00,127.87,127.92,127.65,127.79,12194.0,124.8913,124.9401,124.6764,124.8132,12194.0
2021-03-18 10:50:00,127.78,128.29,127.68,128.23,32289.0,124.8034,125.3015,124.7057,125.2429,32289.0
2021-03-18 10:55:00,128.26,128.27,128.07,128.09,23509.0,125.2722,125.282,125.0866,125.1062,23509.0
2021-03-18 11:00:00,128.11,128.13,127.74,127.78,10143.0,125.1257,125.1452,124.7643,124.8034,10143.0
2021-03-18 11:05:00,127.79,127.79,127.57,127.71,14502.0,124.8132,124.8132,124.5983,124.735,14502.0
2021-03-18 11:10:00,127.71,127.82,127.54,127.6,17601.0,124.735,124.8425,124.569,124.6276,17601.0
2021-03-18 11:15:00,127.55,127.58,127.39,127.52,18492.0,124.5788,124.6081,124.4225,124.5495,18492.0
2021-03-18 11:20:00,127.46,127.74,127.46,127.52,9760.0,124.4909,124.7643,124.4909,124.5495,9760.0
2021-03-18 11:25:00,127.5,127.65,127.48,127.64,11474.0,124.5299,124.6764,124.5104,124.6667,11474.0
2021-03-18 11:30:00,127.68,127.68,127.31,127.33,19528.0,124.7057,124.7057,124.3443,124.3639,19528.0
2021-03-18 11:35:00,127.33,127.63,127.29,127.63,10368.0,124.3639,124.6569,124.3248,124.6569,10368.0
2021-03-18 11:40:00,127.6,127.73,127.51,127.72,11188.0,124.6276,124.7546,124.5397,124.7448,11188.0
2021-03-18 11:45:00,127.75,127.76,127.59,127.71,14358.0,124.7741,124.7839,124.6178,124.735,14358.0
2021-03-18 11:50:00,127.7,127.77,127.56,127.76,44047.0,124.7253,124.7936,124.5885,124.7839,44047.0
2021-03-18 11:55:00,127.77,127.81,127.66,127.81,12769.0,124.7936,124.8327,124.6862,124.8327,12769.0
2021-03-18 12:00:00,127.81,128.08,127.7,127.93,61387.0,124.8327,125.0964,124.7253,124.9499,61387.0
2021-03-18 12:05:00,127.93,128.31,127.91,128.3,12385.0,124.9499,125.3211,124.9304,125.3113,12385.0
2021-03-18 12:10:00,128.25,128.25,128.1,128.19,16913.0,125.2625,125.2625,125.1159,125.2039,16913.0
2021-03-18 12:15:00,128.16,128.16,128.0,128.02,14711.0,125.1745,125.1745,125.0183,125.0378,14711.0
2021-03-18 12:20:00,128.06,128.08,127.9,128.02,11039.0,125.0769,125.0964,124.9206,125.0378,11039.0
2021-03-18 12:25:00,128.03,128.16,128.01,128.01,13875.0,125.0476,125.1745,125.028,125.028,13875.0
2021-03-18 12:30:00,128.03,128.11,127.93,128.06,12683.0,125.0476,125.1257,124.9499,125.0769,12683.0
2021-03-18 12:35:00,128.06,128.06,127.89,128.0,6798.0,125.0769,125.0769,124.9108,125.0183,6798.0
2021-03-18 12:40:00,128.0,128.04,127.94,128.02,6900.0,125.0183,125.0573,124.9597,125.0378,6900.0
2021-03-18 12:45:00,127.99,128.06,127.87,127.93,35166.0,125.0085,125.0769,124.8913,124.9499,35166.0
2021-03-18 12:50:00,127.92,128.0,127.86,128.0,18484.0,124.9401,125.0183,124.8815,125.0183,18484.0
2021-03-18 12:55:00,128.02,128.06,127.74,127.9,20473.0,125.0378,125.0769,124.7643,124.9206,20473.0
2021-03-18 13:00:00,127.91,128.06,127.91,127.95,9802.0,124.9304,125.0769,124.9304,124.9694,9802.0
2021-03-18 13:05:00,127.97,128.06,127.93,128.06,13924.0,124.989,125.0769,124.9499,125.0769,13924.0
2021-03-18 13:10:00,128.03,128.1,127.96,128.01,14971.0,125.0476,125.1159,124.9792,125.028,14971.0
2021-03-18 13:15:00,127.93,128.1,127.9,128.09,11160.0,124.9499,125.1159,124.9206,125.1062,11160.0
2021-03-18 13:20:00,128.09,128.19,128.05,128.19,9643.0,125.1062,125.2039,125.0671,125.2039,9643.0
2021-03-18 13:25:00,128.21,128.36,128.19,128.3,14372.0,125.2234,125.3699,125.2039,125.3113,14372.0
2021-03-18 13:30:00,128.27,128.34,128.1,128.14,8526.0,125.282,125.3504,125.1159,125.155,8526.0
2021-03-18 13:35:00,128.16,128.41,128.11,128.41,11421.0,125.1745,125.4187,125.1257,125.4187,11421.0
2021-03-18 13:40:00,128.37,128.55,128.34,128.55,18268.0,125.3797,125.5555,125.3504,125.5555,18268.0
2021-03-18 13:45:00,128.55,128.69,128.44,128.66,23717.0,125.5555,125.6922,125.448,125.6629,23717.0
2021-03-18 13:50:00,128.67,128.75,128.46,128.47,11164.0,125.6727,125.7508,125.4676,125.4773,11164.0
2021-03-18 13:55:00,128.47,128.58,128.47,128.54,10088.0,125.4773,125.5848,125.4773,125.5457,10088.0
2021-03-18 14:00:00,128.48,128.93,128.45,128.87,40112.0,125.4871,125.9266,125.4578,125.868,40112.0
2021-03-18 14:05:00,128.89,128.97,128.78,128.82,31738.0,125.8875,125.9657,125.7801,125.8192,31738.0
2021-03-18 14:10:00,128.81,128.91,128.72,128.89,20905.0,125.8094,125.9071,125.7215,125.8875,20905.0
2021-03-18 14:15:00,128.86,128.86,128.69,128.86,19018.0,125.8582,125.8582,125.6922,125.8582,19018.0
2021-03-18 14:20:00,128.87,128.9,128.75,128.8,41137.0,125.868,125.8973,125.7508,125.7996,41137.0
2021-03-18 14:25:00,128.77,128.78,128.37,128.41,14361.0,125.7703,125.7801,125.3797,125.4187,14361.0
2021-03-18 14:30:00,128.39,128.42,128.05,128.15,11266.0,125.3992,125.4285,125.0671,125.1648,11266.0
2021-03-18 14:35:00,128.13,128.13,127.84,127.85,10672.0,125.1452,125.1452,124.862,124.8718,10672.0
2021-03-18 14:40:00,127.85,127.93,127.66,127.7,15904.0,124.8718,124.9499,124.6862,124.7253,15904.0
2021-03-18 14:45:00,127.67,127.91,127.59,127.91,13365.0,124.696,124.9304,124.6178,124.9304,13365.0
2021-03-18 14:50:00,127.87,127.94,127.72,127.82,12843.0,124.8913,124.9597,124.7448,124.8425,12843.0
2021-03-18 14:55:00,127.84,128.02,127.82,127.82,14786.0,124.862,125.0378,124.8425,124.8425,14786.0
2021-03-18 15:00:00,127.78,127.95,127.75,127.79,17461.0,124.8034,124.9694,124.7741,124.8132,17461.0
2021-03-18 15:05:00,127.81,127.99,127.73,127.93,84034.0,124.8327,125.0085,124.7546,124.9499,84034.0
2021-03-18 15:10:00,127.95,128.1,127.92,127.99,17102.0,124.9694,125.1159,124.9401,125.0085,17102.0
2021-03-18 15:15:00,127.96,128.1,127.89,128.1,13368.0,124.9792,125.1159,124.9108,125.1159,13368.0
2021-03-18 15:20:00,128.09,128.21,127.94,128.02,35836.0,125.1062,125.2234,124.9597,125.0378,35836.0
2021-03-18 15:25:00,127.98,128.35,127.93,128.35,23653.0,124.9987,125.3601,124.9499,125.3601,23653.0
2021-03-18 15:30:00,128.35,128.63,128.34,128.49,45462.0,125.3601,125.6336,125.3504,125.4969,45462.0
2021-03-18 15:35:00,128.49,128.56,128.4,128.47,82445.0,125.4969,125.5652,125.409,125.4773,82445.0
2021-03-18 15:40:00,128.46,128.51,128.35,128.36,61979.0,125.4676,125.5164,125.3601,125.3699,61979.0
2021-03-18 15:45:00,128.37,128.45,127.93,127.94,47730.0,125.3797,125.4578,124.9499,124.9597,47730.0
2021-03-18 15:50:00,127.92,128.06,127.73,127.88,118697.0,124.9401,125.0769,124.7546,124.9011,118697.0
2021-03-18 15:55:00,127.88,128.07,127.8,127.99,198087.0,124.9011,125.0866,124.8229,125.0085,198087.0
2021-03-19 09:30:00,128.5,129.62,128.03,129.13,337467.0,125.5066,126.6005,125.0476,126.122,337467.0
2021-03-19 09:35:00,129.09,129.79,129.09,129.22,19615.0,126.0829,126.7666,126.0829,126.2099,19615.0
2021-03-19 09:40:00,129.29,129.5,129.12,129.36,11756.0,126.2782,126.4833,126.1122,126.3466,11756.0
2021-03-19 09:45:00,129.18,129.51,129.01,129.36,20954.0,126.1708,126.4931,126.0047,126.3466,20954.0
2021-03-19 09:50:00,129.43,129.63,129.32,129.56,19646.0,126.415,126.6103,126.3075,126.5419,19646.0
2021-03-19 09:55:00,129.55,129.81,129.26,129.44,18757.0,126.5322,126.7861,126.2489,126.4247,18757.0
2021-03-19 10:00:00,129.39,129.39,128.11,128.22,14183.0,126.3759,126.3759,125.1257,125.2332,14183.0
2021-03-19 10:05:00,128.21,128.54,128.06,128.41,14531.0,125.2234,125.5457,125.0769,125.4187,14531.0
2021-03-19 10:10:00,128.44,128.64,128.35,128.49,13952.0,125.448,125.6434,125.3601,125.4969,13952.0
2021-03-19 10:15:00,128.48,128.59,128.34,128.5,12738.0,125.4871,125.5945,125.3504,125.5066,12738.0
2021-03-19 10:20:00,128.52,128.66,128.51,128.52,12119.0,125.5262,125.6629,125.5164,125.5262,12119.0
2021-03-19 10:25:00,128.53,128.62,128.35,128.5,11300.0,125.5359,125.6238,125.3601,125.5066,11300.0
2021-03-19 10:30:00,128.51,128.84,128.5,128.56,10660.0,125.5164,125.8387,125.5066,125.5652,10660.0
2021-03-19 10:35:00,128.49,129.0,128.45,128.99,10591.0,125.4969,125.995,125.4578,125.9852,10591.0
2021-03-19 10:40:00,128.95,129.01,128.69,128.69,8487.0,125.9461,126.0047,125.6922,125.6922,8487.0
2021-03-19 10:45:00,128.71,128.84,128.58,128.7,9477.0,125.7117,125.8387,125.5848,125.702,9477.0
2021-03-19 10:50:00,128.63,128.91,128.58,128.73,6725.0,125.6336,125.9071,125.5848,125.7313,6725.0
2021-03-19 10:55:00,128.75,128.93,128.72,128.78,13846.0,125.7508,125.9266,125.7215,125.7801,13846.0
2021-03-19 11:00:00,128.84,128.97,128.78,128.83,61665.0,125.8387,125.9657,125.7801,125.8289,61665.0
2021-03-19 11:05:00,128.82,128.95,128.72,128.84,15889.0,125.8192,125.9461,125.7215,125.8387,15889.0
2021-03-19 11:10:00,128.87,129.02,128.74,128.88,10477.0,125.868,126.0145,125.741,125.8778,10477.0
2021-03-19 11:15:00,128.94,129.0,128.73,128.86,8148.0,125.9364,125.995,125.7313,125.8582,8148.0
2021-03-19 11:20:00,128.76,128.94,128.72,128.74,11404.0,125.7606,125.9364,125.7215,125.741,11404.0
2021-03-19 11:25:00,128.69,128.73,128.41,128.73,13182.0,125.6922,125.7313,125.4187,125.7313,13182.0
2021-03-19 11:30:00,128.74,128.84,128.55,128.56,10422.0,125.741,125.8387,125.5555,125.5652,10422.0
2021-03-19 11:35:00,128.56,128.71,128.53,128.53,11688.0,125.5652,125.7117,125.5359,125.5359,11688.0
2021-03-19 11:40:00,128.57,128.57,128.37,128.44,10532.0,125.575,125.575,125.3797,125.448,10532.0
2021-03-19 11:45:00,128.44,128.56,128.33,128.54,8624.0,125.448,125.5652,125.3406,125.5457,8624.0
2021-03-19 11:50:00,128.51,128.81,128.37,128.81,6249.0,125.5164,125.8094,125.3797,125.8094,6249.0
2021-03-19 11:55:00,128.81,128.81,128.47,128.62,6274.0,125.8094,125.8094,125.4773,125.6238,6274.0
2021-03-19 12:00:00,128.65,128.68,128.54,128.57,6204.0,125.6531,125.6824,125.5457,125.575,6204.0
2021-03-19 12:05:00,128.55,128.63,128.47,128.58,8132.0,125.5555,125.6336,125.4773,125.5848,8132.0
2021-03-19 12:10:00,128.54,128.55,128.45,128.52,15419.0,125.5457,125.5555,125.4578,125.5262,15419.0
2021-03-19 12:15:00,128.48,128.56,128.45,128.55,7821.0,125.4871,125.5652,125.4578,125.5555,7821.0
2021-03-19 12:20:00,128.54,128.59,128.37,128.43,10130.0,125.5457,125.5945,125.3797,125.4383,10130.0
2021-03-19 12:25:00,128.39,128.4,128.0,128.12,18134.0,125.3992,125.409,125.0183,125.1355,18134.0
2021-03-19 12:30:00,128.08,128.16,128.05,128.09,7493.0,125.0964,125.1745,125.0671,125.1062,7493.0
2021-03-19 12:35:00,128.11,128.16,128.05,128.12,11577.0,125.1257,125.1745,125.0671,125.1355,11577.0
2021-03-19 12:40:00,128.11,128.31,128.11,128.17,10620.0,125.1257,125.3211,125.1257,125.1843,10620.0
2021-03-19 12:45:00,128.17,128.51,128.17,128.5,8583.0,125.1843,125.5164,125.1843,125.5066,8583.0
2021-03-19 12:50:00,128.53,128.69,128.32,128.62,11592.0,125.5359,125.6922,125.3308,125.6238,11592.0
2021-03-19 12:55:00,128.59,128.7,128.45,128.52,25084.0,125.5945,125.702,125.4578,125.5262,25084.0
2021-03-19 13:00:00,128.5,128.53,128.22,128.35,13586.0,125.5066,125.5359,125.2332,125.3601,13586.0
2021-03-19 13:05:00,128.32,128.45,128.2,128.41,11444.0,125.3308,125.4578,125.2136,125.4187,11444.0
2021-03-19 13:10:00,128.36,128.45,128.31,128.45,4737.0,125.3699,125.4578,125.3211,125.4578,4737.0
2021-03-19 13:15:00,128.45,128.56,128.38,128.56,5840.0,125.4578,125.5652,125.3894,125.5652,5840.0
2021-03-19 13:20:00,128.6,128.76,128.6,128.76,11498.0,125.6043,125.7606,125.6043,125.7606,11498.0
2021-03-19 13:25:00,128.7,128.88,128.67,128.88,6900.0,125.702,125.8778,125.6727,125.8778,6900.0
2021-03-19 13:30:00,128.92,128.99,128.81,128.83,6511.0,125.9168,125.9852,125.8094,125.8289,6511.0
2021-03-19 13:35:00,128.87,128.9,128.73,128.87,6642.0,125.868,125.8973,125.7313,125.868,6642.0
2021-03-19 13:40:00,128.87,128.89,128.66,128.66,3937.0,125.868,125.8875,125.6629,125.6629,3937.0
2021-03-19 13:45:00,128.69,128.83,128.66,128.83,5977.0,125.6922,125.8289,125.6629,125.8289,5977.0
2021-03-19 13:50:00,128.79,128.86,128.69,128.76,13198.0,125.7899,125.8582,125.6922,125.7606,13198.0
2021-03-19 13:55:00,128.73,128.81,128.58,128.75,8217.0,125.7313,125.8094,125.5848,125.7508,8217.0
2021-03-19 14:00:00,128.79,128.85,128.62,128.71,18769.0,125.7899,125.8485,125.6238,125.7117,18769.0
2021-03-19 14:05:00,128.69,128.85,128.69,128.79,12394.0,125.6922,125.8485,125.6922,125.7899,12394.0
2021-03-19 14:10:00,128.74,128.85,128.69,128.76,11114.0,125.741,125.8485,125.6922,125.7606,11114.0
2021-03-19 14:15:00,128.75,128.79,128.61,128.79,10371.0,125.7508,125.7899,125.6141,125.7899,10371.0
2021-03-19 14:20:00,128.81,128.94,128.7,128.92,10076.0,125.8094,125.9364,125.702,125.9168,10076.0
2021-03-19 14:25:00,128.91,129.17,128.87,129.14,13485.0,125.9071,126.161,125.868,126.1317,13485.0
2021-03-19 14:30:00,129.17,129.39,129.1,129.35,13682.0,126.161,126.3759,126.0927,126.3368,13682.0
2021-03-19 14:35:00,129.32,129.48,129.28,129.48,11198.0,126.3075,126.4638,126.2685,126.4638,11198.0
2021-03-19 14:40:00,129.48,129.54,129.36,129.54,11870.0,126.4638,126.5224,126.3466,126.5224,11870.0
2021-03-19 14:45:00,129.55,129.66,129.5,129.66,10823.0,126.5322,126.6396,126.4833,126.6396,10823.0
2021-03-19 14:50:00,129.64,129.66,129.48,129.52,37691.0,126.6201,126.6396,126.4638,126.5029,37691.0
2021-03-19 14:55:00,129.51,129.7,129.5,129.68,11590.0,126.4931,126.6787,126.4833,126.6591,11590.0
2021-03-19 15:00:00,129.68,129.81,129.48,129.53,15483.0,126.6591,126.7861,126.4638,126.5126,15483.0
2021-03-19 15:05:00,129.5,129.55,129.32,129.46,28815.0,126.4833,126.5322,126.3075,126.4443,28815.0
2021-03-19 15:10:00,129.44,129.48,129.29,129.31,15890.0,126.4247,126.4638,126.2782,126.2978,15890.0
2021-03-19 15:15:00,129.27,129.37,129.11,129.17,15619.0,126.2587,126.3564,126.1024,126.161,15619.0
2021-03-19 15:20:00,129.17,129.22,128.98,129.03,16329.0,126.161,126.2099,125.9754,126.0243,16329.0
2021-03-19 15:25:00,129.06,129.32,129.03,129.32,19276.0,126.0536,126.3075,126.0243,126.3075,19276.0
2021-03-19 15:30:00,129.31,129.37,129.13,129.31,27870.0,126.2978,126.3564,126.122,126.2978,27870.0
2021-03-19 15:35:00,129.29,129.49,129.23,129.32,34119.0,126.2782,126.4736,126.2196,126.3075,34119.0
2021-03-19 15:40:00,129.31,129.34,129.08,129.16,20052.0,126.2978,126.3271,126.0731,126.1513,20052.0
2021-03-19 15:45:00,129.13,129.16,128.88,128.92,80744.0,126.122,126.1513,125.8778,125.9168,80744.0
2021-03-19 15:50:00,128.89,128.92,127.98,128.39,184555.0,125.8875,125.9168,124.9987,125.3992,184555.0
2021-03-19 15:55:00,128.35,128.52,128.21,128.4,231269.0,125.3601,125.5262,125.2234,125.409,231269.0
2021-03-22 09:30:00,129.41,130.3,128.6,129.69,55833.0,126.3954,127.2647,125.6043,126.6689,55833.0
2021-03-22 09:35:00,129.61,130.31,129.42,130.06,20129.0,126.5908,127.2745,126.4052,127.0303,20129.0
2021-03-22 09:40:00,130.07,130.28,129.92,130.28,116956.0,127.0401,127.2452,126.8936,127.2452,116956.0
2021-03-22 09:45:00,130.35,131.14,130.32,131.11,56826.0,127.3135,128.0851,127.2842,128.0558,56826.0
2021-03-22 09:50:00,131.0,131.12,130.57,130.95,64333.0,127.9484,128.0656,127.5284,127.8996,64333.0
2021-03-22 09:55:00,130.95,131.42,130.9,131.15,35417.0,127.8996,128.3586,127.8507,128.0949,35417.0
2021-03-22 10:00:00,131.22,131.59,131.22,131.33,20374.0,128.1633,128.5246,128.1633,128.2707,20374.0
2021-03-22 10:05:00,131.36,131.64,131.22,131.43,17585.0,128.3,128.5735,128.1633,128.3684,17585.0
2021-03-22 10:10:00,131.44,131.76,131.38,131.68,27627.0,128.3781,128.6907,128.3195,128.6126,27627.0
2021-03-22 10:15:00,131.66,131.76,131.39,131.39,13828.0,128.593,128.6907,128.3293,128.3293,13828.0
2021-03-22 10:20:00,131.43,131.71,131.43,131.63,18394.0,128.3684,128.6419,128.3684,128.5637,18394.0
2021-03-22 10:25:00,131.63,131.72,131.44,131.46,14609.0,128.5637,128.6516,128.3781,128.3977,14609.0
2021-03-22 10:30:00,131.52,131.56,131.2,131.29,13395.0,128.4563,128.4953,128.1437,128.2316,13395.0
2021-03-22 10:35:00,131.27,131.49,131.23,131.49,22297.0,128.2121,128.427,128.173,128.427,22297.0
2021-03-22 10:40:00,131.56,131.61,131.45,131.61,17123.0,128.4953,128.5442,128.3879,128.5442,17123.0
2021-03-22 10:45:00,131.61,131.66,131.36,131.36,23087.0,128.5442,128.593,128.3,128.3,23087.0
2021-03-22 10:50:00,131.41,131.71,131.35,131.63,47220.0,128.3488,128.6419,128.2902,128.5637,47220.0
2021-03-22 10:55:00,131.6,131.6,131.38,131.44,35480.0,128.5344,128.5344,128.3195,128.3781,35480.0
2021-03-22 11:00:00,131.45,131.55,131.33,131.44,11947.0,128.3879,128.4856,128.2707,128.3781,11947.0
2021-03-22 11:05:00,131.44,131.61,131.44,131.55,6857.0,128.3781,128.5442,128.3781,128.4856,6857.0
2021-03-22 11:10:00,131.59,132.14,131.59,132.13,26780.0,128.5246,129.0618,128.5246,129.0521,26780.0
2021-03-22 11:15:00,132.14,132.17,131.86,132.07,20353.0,129.0618,129.0911,128.7884,128.9935,20353.0
2021-03-22 11:20:00,132.11,132.46,132.06,132.41,33400.0,129.0325,129.3744,128.9837,129.3255,33400.0
2021-03-22 11:25:00,132.4,132.43,132.17,132.32,14563.0,129.3158,129.3451,129.0911,129.2376,14563.0
2021-03-22 11:30:00,132.32,132.37,131.97,132.05,13416.0,129.2376,129.2865,128.8958,128.9739,13416.0
2021-03-22 11:35:00,132.03,132.15,131.95,132.1,16842.0,128.9544,129.0716,128.8763,129.0228,16842.0
2021-03-22 11:40:00,132.12,132.15,131.82,131.86,9119.0,129.0423,129.0716,128.7493,128.7884,9119.0
2021-03-22 11:45:00,131.86,131.98,131.7,131.97,9556.0,128.7884,128.9056,128.6321,128.8958,9556.0
2021-03-22 11:50:00,131.97,132.16,131.94,131.97,19624.0,128.8958,129.0814,128.8665,128.8958,19624.0
2021-03-22 11:55:00,131.97,131.98,131.77,131.77,10133.0,128.8958,128.9056,128.7005,128.7005,10133.0
2021-03-22 12:00:00,131.83,132.05,131.83,132.05,8370.0,128.7591,128.9739,128.7591,128.9739,8370.0
2021-03-22 12:05:00,132.11,132.39,132.11,132.31,12264.0,129.0325,129.306,129.0325,129.2279,12264.0
2021-03-22 12:10:00,132.29,132.38,132.2,132.2,11145.0,129.2083,129.2962,129.1204,129.1204,11145.0
2021-03-22 12:15:00,132.2,132.36,132.14,132.23,15155.0,129.1204,129.2767,129.0618,129.1497,15155.0
2021-03-22 12:20:00,132.2,132.32,132.17,132.26,13621.0,129.1204,129.2376,129.0911,129.179,13621.0
2021-03-22 12:25:00,132.25,132.35,132.19,132.31,12894.0,129.1693,129.2669,129.1107,129.2279,12894.0
2021-03-22 12:30:00,132.36,132.36,132.17,132.17,12868.0,129.2767,129.2767,129.0911,129.0911,12868.0
2021-03-22 12:35:00,132.14,132.27,132.01,132.15,11993.0,129.0618,129.1888,128.9349,129.0716,11993.0
2021-03-22 12:40:00,132.12,132.23,132.11,132.16,7098.0,129.0423,129.1497,129.0325,129.0814,7098.0
2021-03-22 12:45:00,132.18,132.37,132.11,132.37,16459.0,129.1009,129.2865,129.0325,129.2865,16459.0
2021-03-22 12:50:00,132.35,132.37,132.2,132.23,8563.0,129.2669,129.2865,129.1204,129.1497,8563.0
2021-03-22 12:55:00,132.23,132.25,132.1,132.19,7584.0,129.1497,129.1693,129.0228,129.1107,7584.0
2021-03-22 13:00:00,132.13,132.18,132.09,132.12,7461.0,129.0521,129.1009,129.013,129.0423,7461.0
2021-03-22 13:05:00,132.08,132.26,132.08,132.19,13228.0,129.0032,129.179,129.0032,129.1107,13228.0
2021-03-22 13:10:00,132.19,132.19,132.06,132.06,14096.0,129.1107,129.1107,128.9837,128.9837,14096.0
2021-03-22 13:15:00,132.04,132.04,131.66,131.66,16627.0,128.9642,128.9642,128.593,128.593,16627.0
2021-03-22 13:20:00,131.67,131.83,131.63,131.78,6597.0,128.6028,128.7591,128.5637,128.7102,6597.0
2021-03-22 13:25:00,131.78,131.81,131.65,131.67,11128.0,128.7102,128.7395,128.5833,128.6028,11128.0
2021-03-22 13:30:00,131.71,131.78,131.53,131.66,21764.0,128.6419,128.7102,128.466,128.593,21764.0
2021-03-22 13:35:00,131.68,131.71,131.53,131.71,8895.0,128.6126,128.6419,128.466,128.6419,8895.0
2021-03-22 13:40:00,131.67,131.67,131.5,131.53,11674.0,128.6028,128.6028,128.4367,128.466,11674.0
2021-03-22 13:45:00,131.57,131.63,131.52,131.52,8355.0,128.5051,128.5637,128.4563,128.4563,8355.0
2021-03-22 13:50:00,131.51,131.63,131.48,131.5,12780.0,128.4465,128.5637,128.4172,128.4367,12780.0
2021-03-22 13:55:00,131.52,131.52,131.38,131.48,5576.0,128.4563,128.4563,128.3195,128.4172,5576.0
2021-03-22 14:00:00,131.47,131.5,131.36,131.38,7194.0,128.4074,128.4367,128.3,128.3195,7194.0
2021-03-22 14:05:00,131.41,131.63,131.39,131.58,10706.0,128.3488,128.5637,128.3293,128.5149,10706.0
2021-03-22 14:10:00,131.58,131.72,131.58,131.64,9866.0,128.5149,128.6516,128.5149,128.5735,9866.0
2021-03-22 14:15:00,131.63,131.64,131.54,131.59,6320.0,128.5637,128.5735,128.4758,128.5246,6320.0
2021-03-22 14:20:00,131.58,131.58,131.46,131.46,6282.0,128.5149,128.5149,128.3977,128.3977,6282.0
2021-03-22 14:25:00,131.43,131.76,131.43,131.74,27875.0,128.3684,128.6907,128.3684,128.6712,27875.0
2021-03-22 14:30:00,131.68,131.74,131.4,131.4,14169.0,128.6126,128.6712,128.3391,128.3391,14169.0
2021-03-22 14:35:00,131.42,131.53,131.35,131.5,7323.0,128.3586,128.466,128.2902,128.4367,7323.0
2021-03-22 14:40:00,131.49,131.59,131.41,131.5,11206.0,128.427,128.5246,128.3488,128.4367,11206.0
2021-03-22 14:45:00,131.52,131.55,131.28,131.29,25076.0,128.4563,128.4856,128.2219,128.2316,25076.0
2021-03-22 14:50:00,131.27,131.34,131.15,131.18,33459.0,128.2121,128.2805,128.0949,128.1242,33459.0
2021-03-22 14:55:00,131.19,131.31,131.08,131.3,134033.0,128.134,128.2512,128.0265,128.2414,134033.0
2021-03-22 15:00:00,131.35,131.54,131.28,131.31,44719.0,128.2902,128.4758,128.2219,128.2512,44719.0
2021-03-22 15:05:00,131.3,131.34,131.09,131.11,45051.0,128.2414,128.2805,128.0363,128.0558,45051.0
2021-03-22 15:10:00,131.11,131.22,130.9,130.9,56224.0,128.0558,128.1633,127.8507,127.8507,56224.0
2021-03-22 15:15:00,130.91,131.5,130.8,131.22,65432.0,127.8605,128.4367,127.7531,128.1633,65432.0
2021-03-22 15:20:00,131.24,131.31,131.15,131.23,13302.0,128.1828,128.2512,128.0949,128.173,13302.0
2021-03-22 15:25:00,131.23,131.45,131.22,131.39,22230.0,128.173,128.3879,128.1633,128.3293,22230.0
2021-03-22 15:30:00,131.4,131.56,131.4,131.5,21084.0,128.3391,128.4953,128.3391,128.4367,21084.0
2021-03-22 15:35:00,131.5,131.61,131.45,131.46,15300.0,128.4367,128.5442,128.3879,128.3977,15300.0
2021-03-22 15:40:00,131.4,131.53,131.36,131.47,15881.0,128.3391,128.466,128.3,128.4074,15881.0
2021-03-22 15:45:00,131.47,131.53,131.41,131.49,16594.0,128.4074,128.466,128.3488,128.427,16594.0
2021-03-22 15:50:00,131.47,131.74,131.36,131.62,36524.0,128.4074,128.6712,128.3,128.5539,36524.0
2021-03-22 15:55:00,131.6,131.61,131.36,131.41,115350.0,128.5344,128.5442,128.3,128.3488,115350.0
2021-03-23 09:30:00,131.55,132.13,131.04,131.52,40952.0,128.4856,129.0521,127.9875,128.4563,40952.0
2021-03-23 09:35:00,131.55,131.96,131.19,131.37,13878.0,128.4856,128.886,128.134,128.3098,13878.0
2021-03-23 09:40:00,131.4,131.72,131.26,131.36,16230.0,128.3391,128.6516,128.2023,128.3,16230.0
2021-03-23 09:45:00,131.52,131.9,131.51,131.85,8392.0,128.4563,128.8274,128.4465,128.7786,8392.0
2021-03-23 09:50:00,131.87,132.21,131.84,132.19,18046.0,128.7981,129.1302,128.7688,129.1107,18046.0
2021-03-23 09:55:00,132.17,132.57,132.17,132.5,12657.0,129.0911,129.4818,129.0911,129.4135,12657.0
2021-03-23 10:00:00,132.49,133.07,132.43,132.68,43053.0,129.4037,129.9702,129.3451,129.5893,43053.0
2021-03-23 10:05:00,132.71,132.74,132.18,132.36,9903.0,129.6186,129.6479,129.1009,129.2767,9903.0
2021-03-23 10:10:00,132.46,132.57,132.31,132.34,8334.0,129.3744,129.4818,129.2279,129.2572,8334.0
2021-03-23 10:15:00,132.36,132.41,132.19,132.25,9340.0,129.2767,129.3255,129.1107,129.1693,9340.0
2021-03-23 10:20:00,132.28,132.57,132.09,132.56,6427.0,129.1986,129.4818,129.013,129.4721,6427.0
2021-03-23 10:25:00,132.59,132.63,132.43,132.57,14480.0,129.5014,129.5404,129.3451,129.4818,14480.0
2021-03-23 10:30:00,132.63,133.04,132.63,132.83,25672.0,129.5404,129.9409,129.5404,129.7358,25672.0
2021-03-23 10:35:00,132.79,133.02,132.74,132.77,15805.0,129.6967,129.9213,129.6479,129.6772,15805.0
2021-03-23 10:40:00,132.72,132.89,132.67,132.84,13884.0,129.6283,129.7944,129.5795,129.7455,13884.0
2021-03-23 10:45:00,132.86,133.17,132.79,132.91,64450.0,129.7651,130.0678,129.6967,129.8139,64450.0
2021-03-23 10:50:00,132.95,132.95,132.69,132.91,18418.0,129.853,129.853,129.599,129.8139,18418.0
2021-03-23 10:55:00,132.91,132.96,132.74,132.96,14296.0,129.8139,129.8627,129.6479,129.8627,14296.0
2021-03-23 11:00:00,132.93,133.33,132.85,133.15,15881.0,129.8334,130.2241,129.7553,130.0483,15881.0
2021-03-23 11:05:00,133.16,133.61,133.08,133.61,21626.0,130.0581,130.4976,129.9799,130.4976,21626.0
2021-03-23 11:10:00,133.65,133.75,133.55,133.59,22930.0,130.5367,130.6343,130.439,130.4781,22930.0
2021-03-23 11:15:00,133.54,133.95,133.54,133.95,18719.0,130.4292,130.8297,130.4292,130.8297,18719.0
2021-03-23 11:20:00,133.94,133.97,133.48,133.62,14601.0,130.8199,130.8492,130.3706,130.5074,14601.0
2021-03-23 11:25:00,133.61,133.78,133.52,133.66,19317.0,130.4976,130.6636,130.4097,130.5464,19317.0
2021-03-23 11:30:00,133.7,134.11,133.7,134.06,38098.0,130.5855,130.9859,130.5855,130.9371,38098.0
2021-03-23 11:35:00,134.03,134.14,133.89,133.96,35369.0,130.9078,131.0152,130.7711,130.8394,35369.0
2021-03-23 11:40:00,133.95,134.3,133.95,134.3,40303.0,130.8297,131.1715,130.8297,131.1715,40303.0
2021-03-23 11:45:00,134.3,134.48,134.0,134.03,94548.0,131.1715,131.3473,130.8785,130.9078,94548.0
2021-03-23 11:50:00,134.0,134.02,133.37,133.5,18177.0,130.8785,130.898,130.2632,130.3902,18177.0
2021-03-23 11:55:00,133.5,133.68,133.48,133.57,9232.0,130.3902,130.566,130.3706,130.4585,9232.0
2021-03-23 12:00:00,133.61,133.77,133.53,133.58,8371.0,130.4976,130.6539,130.4195,130.4683,8371.0
2021-03-23 12:05:00,133.49,133.53,133.14,133.39,13827.0,130.3804,130.4195,130.0385,130.2827,13827.0
2021-03-23 12:10:00,133.34,133.42,133.23,133.23,7581.0,130.2339,130.312,130.1264,130.1264,7581.0
2021-03-23 12:15:00,133.27,133.48,133.25,133.41,9964.0,130.1655,130.3706,130.146,130.3023,9964.0
2021-03-23 12:20:00,133.47,133.72,133.36,133.53,6807.0,130.3609,130.605,130.2534,130.4195,6807.0
2021-03-23 12:25:00,133.53,133.57,133.29,133.33,12098.0,130.4195,130.4585,130.185,130.2241,12098.0
2021-03-23 12:30:00,133.4,133.4,133.03,133.06,10950.0,130.2925,130.2925,129.9311,129.9604,10950.0
2021-03-23 12:35:00,133.08,133.21,133.03,133.21,6581.0,129.9799,130.1069,129.9311,130.1069,6581.0
2021-03-23 12:40:00,133.13,133.13,132.87,133.02,11090.0,130.0288,130.0288,129.7748,129.9213,11090.0
2021-03-23 12:45:00,133.02,133.14,132.93,132.94,6446.0,129.9213,130.0385,129.8334,129.8432,6446.0
2021-03-23 12:50:00,132.94,132.99,132.8,132.97,12412.0,129.8432,129.892,129.7065,129.8725,12412.0
2021-03-23 12:55:00,132.99,133.07,132.96,132.98,13479.0,129.892,129.9702,129.8627,129.8823,13479.0
2021-03-23 13:00:00,133.02,133.16,132.98,133.1,6914.0,129.9213,130.0581,129.8823,129.9995,6914.0
2021-03-23 13:05:00,133.05,133.3,133.05,133.3,4551.0,129.9506,130.1948,129.9506,130.1948,4551.0
2021-03-23 13:10:00,133.28,133.47,133.24,133.43,8406.0,130.1753,130.3609,130.1362,130.3218,8406.0
2021-03-23 13:15:00,133.44,133.56,133.28,133.28,6646.0,130.3316,130.4488,130.1753,130.1753,6646.0
2021-03-23 13:20:00,133.34,133.35,133.21,133.25,8180.0,130.2339,130.2436,130.1069,130.146,8180.0
2021-03-23 13:25:00,133.29,133.3,133.11,133.12,3955.0,130.185,130.1948,130.0092,130.019,3955.0
2021-03-23 13:30:00,133.12,133.12,132.91,132.99,10423.0,130.019,130.019,129.8139,129.892,10423.0
2021-03-23 13:35:00,133.05,133.06,132.98,132.98,5903.0,129.9506,129.9604,129.8823,129.8823,5903.0
2021-03-23 13:40:00,132.95,133.08,132.95,132.99,6670.0,129.853,129.9799,129.853,129.892,6670.0
2021-03-23 13:45:00,133.01,133.12,132.96,133.1,7016.0,129.9116,130.019,129.8627,129.9995,7016.0
2021-03-23 13:50:00,133.09,133.13,132.83,132.84,13994.0,129.9897,130.0288,129.7358,129.7455,13994.0
2021-03-23 13:55:00,132.85,132.95,132.77,132.9,9258.0,129.7553,129.853,129.6772,129.8041,9258.0
2021-03-23 14:00:00,132.86,132.88,132.75,132.88,6331.0,129.7651,129.7846,129.6576,129.7846,6331.0
2021-03-23 14:05:00,132.89,132.97,132.77,132.92,6344.0,129.7944,129.8725,129.6772,129.8237,6344.0
2021-03-23 14:10:00,132.94,133.13,132.94,133.13,8400.0,129.8432,130.0288,129.8432,130.0288,8400.0
2021-03-23 14:15:00,133.11,133.23,133.03,133.22,8453.0,130.0092,130.1264,129.9311,130.1167,8453.0
2021-03-23 14:20:00,133.17,133.27,133.13,133.27,8427.0,130.0678,130.1655,130.0288,130.1655,8427.0
2021-03-23 14:25:00,133.24,133.52,133.14,133.52,9813.0,130.1362,130.4097,130.0385,130.4097,9813.0
2021-03-23 14:30:00,133.56,133.64,133.51,133.62,10240.0,130.4488,130.5269,130.3999,130.5074,10240.0
2021-03-23 14:35:00,133.66,133.71,133.52,133.65,11492.0,130.5464,130.5953,130.4097,130.5367,11492.0
2021-03-23 14:40:00,133.65,133.72,133.52,133.64,14198.0,130.5367,130.605,130.4097,130.5269,14198.0
2021-03-23 14:45:00,133.68,133.73,133.48,133.48,6762.0,130.566,130.6148,130.3706,130.3706,6762.0
2021-03-23 14:50:00,133.46,133.47,133.26,133.37,10048.0,130.3511,130.3609,130.1557,130.2632,10048.0
2021-03-23 14:55:00,133.34,133.34,133.22,133.23,13231.0,130.2339,130.2339,130.1167,130.1264,13231.0
2021-03-23 15:00:00,133.21,133.25,133.07,133.16,15348.0,130.1069,130.146,129.9702,130.0581,15348.0
2021-03-23 15:05:00,133.15,133.24,133.03,133.03,32206.0,130.0483,130.1362,129.9311,129.9311,32206.0
2021-03-23 15:10:00,133.06,133.14,133.02,133.02,34067.0,129.9604,130.0385,129.9213,129.9213,34067.0
2021-03-23 15:15:00,133.0,133.06,132.77,132.93,39019.0,129.9018,129.9604,129.6772,129.8334,39019.0
2021-03-23 15:20:00,132.93,133.11,132.82,132.92,100917.0,129.8334,130.0092,129.726,129.8237,100917.0
2021-03-23 15:25:00,132.94,133.01,132.73,132.93,29480.0,129.8432,129.9116,129.6381,129.8334,29480.0
2021-03-23 15:30:00,132.91,133.1,132.9,132.96,25040.0,129.8139,129.9995,129.8041,129.8627,25040.0
2021-03-23 15:35:00,132.94,133.1,132.81,132.91,37647.0,129.8432,129.9995,129.7162,129.8139,37647.0
2021-03-23 15:40:00,132.91,133.05,132.78,132.95,33718.0,129.8139,129.9506,129.6869,129.853,33718.0
2021-03-23 15:45:00,132.95,133.21,132.95,133.09,41593.0,129.853,130.1069,129.853,129.9897,41593.0
2021-03-23 15:50:00,133.05,133.22,132.77,133.21,63976.0,129.9506,130.1167,129.6772,130.1069,63976.0
2021-03-23 15:55:00,133.16,133.21,132.97,133.1,101498.0,130.0581,130.1069,129.8725,129.9995,101498.0
2021-03-24 09:30:00,132.64,133.31,131.86,132.02,51792.0,129.5502,130.2046,128.7884,128.9446,51792.0
2021-03-24 09:35:00,131.85,132.0,131.18,131.45,22181.0,128.7786,128.9251,128.1242,128.3879,22181.0
2021-03-24 09:40:00,131.37,131.81,131.18,131.2,16647.0,128.3098,128.7395,128.1242,128.1437,16647.0
2021-03-24 09:45:00,131.26,131.57,130.75,130.86,11452.0,128.2023,128.5051,127.7042,127.8117,11452.0
2021-03-24 09:50:00,130.79,131.03,130.68,130.95,18519.0,127.7433,127.9777,127.6358,127.8996,18519.0
2021-03-24 09:55:00,131.02,131.02,130.46,130.46,37464.0,127.9679,127.9679,127.421,127.421,37464.0
2021-03-24 10:00:00,130.4,130.4,130.0,130.21,12660.0,127.3624,127.3624,126.9717,127.1768,12660.0
2021-03-24 10:05:00,130.29,130.5,130.16,130.4,8380.0,127.2549,127.46,127.128,127.3624,8380.0
2021-03-24 10:10:00,130.37,130.75,130.21,130.21,10840.0,127.3331,127.7042,127.1768,127.1768,10840.0
2021-03-24 10:15:00,130.16,130.25,129.79,129.82,10882.0,127.128,127.2159,126.7666,126.7959,10882.0
2021-03-24 10:20:00,129.85,130.24,129.76,130.23,14428.0,126.8252,127.2061,126.7373,127.1963,14428.0
2021-03-24 10:25:00,130.28,130.56,130.24,130.43,85154.0,127.2452,127.5186,127.2061,127.3917,85154.0
2021-03-24 10:30:00,130.4,130.49,130.14,130.16,26646.0,127.3624,127.4503,127.1084,127.128,26646.0
2021-03-24 10:35:00,130.21,130.27,129.96,130.14,36498.0,127.1768,127.2354,126.9326,127.1084,36498.0
2021-03-24 10:40:00,130.08,130.25,129.95,130.11,8915.0,127.0498,127.2159,126.9229,127.0791,8915.0
2021-03-24 10:45:00,130.15,130.29,129.9,129.9,28301.0,127.1182,127.2549,126.874,126.874,28301.0
2021-03-24 10:50:00,129.9,130.4,129.9,130.4,17441.0,126.874,127.3624,126.874,127.3624,17441.0
2021-03-24 10:55:00,130.39,130.6,130.38,130.39,10213.0,127.3526,127.5577,127.3428,127.3526,10213.0
2021-03-24 11:00:00,130.44,130.72,130.42,130.6,11892.0,127.4014,127.6749,127.3819,127.5577,11892.0
2021-03-24 11:05:00,130.61,130.81,130.51,130.67,14437.0,127.5675,127.7628,127.4698,127.6261,14437.0
2021-03-24 11:10:00,130.78,130.84,130.68,130.75,6406.0,127.7335,127.7921,127.6358,127.7042,6406.0
2021-03-24 11:15:00,130.78,130.81,130.68,130.71,14925.0,127.7335,127.7628,127.6358,127.6651,14925.0
2021-03-24 11:20:00,130.71,130.95,130.66,130.95,5204.0,127.6651,127.8996,127.6163,127.8996,5204.0
2021-03-24 11:25:00,130.89,131.04,130.63,130.78,15077.0,127.841,127.9875,127.587,127.7335,15077.0
2021-03-24 11:30:00,130.75,130.8,130.57,130.68,17737.0,127.7042,127.7531,127.5284,127.6358,17737.0
2021-03-24 11:35:00,130.64,130.65,130.39,130.65,9390.0,127.5968,127.6065,127.3526,127.6065,9390.0
2021-03-24 11:40:00,130.64,130.86,130.56,130.83,8478.0,127.5968,127.8117,127.5186,127.7824,8478.0
2021-03-24 11:45:00,130.86,130.91,130.75,130.8,10035.0,127.8117,127.8605,127.7042,127.7531,10035.0
2021-03-24 11:50:00,130.85,130.88,130.72,130.78,6187.0,127.8019,127.8312,127.6749,127.7335,6187.0
2021-03-24 11:55:00,130.74,130.77,130.49,130.62,8100.0,127.6944,127.7238,127.4503,127.5772,8100.0
2021-03-24 12:00:00,130.64,130.73,130.61,130.61,9144.0,127.5968,127.6847,127.5675,127.5675,9144.0
2021-03-24 12:05:00,130.56,130.91,130.53,130.87,4700.0,127.5186,127.8605,127.4893,127.8214,4700.0
2021-03-24 12:10:00,130.9,130.9,130.66,130.79,14920.0,127.8507,127.8507,127.6163,127.7433,14920.0
2021-03-24 12:15:00,130.79,130.97,130.75,130.89,6773.0,127.7433,127.9191,127.7042,127.841,6773.0
2021-03-24 12:20:00,130.93,130.93,130.77,130.9,6900.0,127.88,127.88,127.7238,127.8507,6900.0
2021-03-24 12:25:00,130.85,130.98,130.71,130.95,18609.0,127.8019,127.9289,127.6651,127.8996,18609.0
2021-03-24 12:30:00,130.98,130.99,130.87,130.96,3860.0,127.9289,127.9386,127.8214,127.9093,3860.0
2021-03-24 12:35:00,130.97,131.05,130.86,131.01,32946.0,127.9191,127.9972,127.8117,127.9582,32946.0
2021-03-24 12:40:00,131.0,131.02,130.89,130.95,4030.0,127.9484,127.9679,127.841,127.8996,4030.0
2021-03-24 12:45:00,130.97,130.98,130.74,130.76,3601.0,127.9191,127.9289,127.6944,127.714,3601.0
2021-03-24 12:50:00,130.78,130.8,130.62,130.72,8645.0,127.7335,127.7531,127.5772,127.6749,8645.0
2021-03-24 12:55:00,130.68,130.73,130.35,130.37,9848.0,127.6358,127.6847,127.3135,127.3331,9848.0
2021-03-24 13:00:00,130.4,130.4,130.19,130.23,16323.0,127.3624,127.3624,127.1573,127.1963,16323.0
2021-03-24 13:05:00,130.23,130.23,130.04,130.13,10374.0,127.1963,127.1963,127.0108,127.0987,10374.0
2021-03-24 13:10:00,130.11,130.18,129.97,129.97,9567.0,127.0791,127.1475,126.9424,126.9424,9567.0
2021-03-24 13:15:00,129.94,130.36,129.94,130.36,8929.0,126.9131,127.3233,126.9131,127.3233,8929.0
2021-03-24 13:20:00,130.33,130.41,130.24,130.37,9744.0,127.294,127.3721,127.2061,127.3331,9744.0
2021-03-24 13:25:00,130.39,130.4,130.22,130.22,9261.0,127.3526,127.3624,127.1866,127.1866,9261.0
2021-03-24 13:30:00,130.22,130.23,130.03,130.07,9023.0,127.1866,127.1963,127.001,127.0401,9023.0
2021-03-24 13:35:00,130.08,130.27,130.05,130.25,7263.0,127.0498,127.2354,127.0205,127.2159,7263.0
2021-03-24 13:40:00,130.21,130.25,130.06,130.1,7658.0,127.1768,127.2159,127.0303,127.0694,7658.0
2021-03-24 13:45:00,130.15,130.45,130.14,130.45,8428.0,127.1182,127.4112,127.1084,127.4112,8428.0
2021-03-24 13:50:00,130.5,130.51,130.41,130.41,6107.0,127.46,127.4698,127.3721,127.3721,6107.0
2021-03-24 13:55:00,130.46,130.57,130.43,130.5,4755.0,127.421,127.5284,127.3917,127.46,4755.0
2021-03-24 14:00:00,130.52,130.53,130.37,130.39,6869.0,127.4796,127.4893,127.3331,127.3526,6869.0
2021-03-24 14:05:00,130.41,130.55,130.35,130.51,6893.0,127.3721,127.5089,127.3135,127.4698,6893.0
2021-03-24 14:10:00,130.51,130.71,130.48,130.65,9050.0,127.4698,127.6651,127.4405,127.6065,9050.0
2021-03-24 14:15:00,130.62,130.77,130.56,130.6,14470.0,127.5772,127.7238,127.5186,127.5577,14470.0
2021-03-24 14:20:00,130.61,130.74,130.61,130.66,9762.0,127.5675,127.6944,127.5675,127.6163,9762.0
2021-03-24 14:25:00,130.63,130.63,130.36,130.43,7493.0,127.587,127.587,127.3233,127.3917,7493.0
2021-03-24 14:30:00,130.4,130.41,130.29,130.36,5606.0,127.3624,127.3721,127.2549,127.3233,5606.0
2021-03-24 14:35:00,130.36,130.5,130.29,130.5,10428.0,127.3233,127.46,127.2549,127.46,10428.0
2021-03-24 14:40:00,130.42,130.49,130.34,130.46,5560.0,127.3819,127.4503,127.3038,127.421,5560.0
2021-03-24 14:45:00,130.46,130.7,130.42,130.7,10799.0,127.421,127.6554,127.3819,127.6554,10799.0
2021-03-24 14:50:00,130.65,130.65,130.28,130.28,18261.0,127.6065,127.6065,127.2452,127.2452,18261.0
2021-03-24 14:55:00,130.31,130.49,130.21,130.43,10940.0,127.2745,127.4503,127.1768,127.3917,10940.0
2021-03-24 15:00:00,130.39,130.39,130.27,130.28,10600.0,127.3526,127.3526,127.2354,127.2452,10600.0
2021-03-24 15:05:00,130.33,130.49,130.3,130.45,9286.0,127.294,127.4503,127.2647,127.4112,9286.0
2021-03-24 15:10:00,130.42,130.51,130.35,130.5,11145.0,127.3819,127.4698,127.3135,127.46,11145.0
2021-03-24 15:15:00,130.49,130.5,130.22,130.37,19817.0,127.4503,127.46,127.1866,127.3331,19817.0
2021-03-24 15:20:00,130.35,130.35,130.16,130.3,12515.0,127.3135,127.3135,127.128,127.2647,12515.0
2021-03-24 15:25:00,130.26,130.35,130.2,130.31,15205.0,127.2256,127.3135,127.167,127.2745,15205.0
2021-03-24 15:30:00,130.34,130.37,130.15,130.25,23428.0,127.3038,127.3331,127.1182,127.2159,23428.0
2021-03-24 15:35:00,130.26,130.36,130.12,130.24,22972.0,127.2256,127.3233,127.0889,127.2061,22972.0
2021-03-24 15:40:00,130.2,130.35,130.2,130.27,19800.0,127.167,127.3135,127.167,127.2354,19800.0
2021-03-24 15:45:00,130.27,130.32,130.11,130.23,27502.0,127.2354,127.2842,127.0791,127.1963,27502.0
2021-03-24 15:50:00,130.25,130.33,130.05,130.07,49205.0,127.2159,127.294,127.0205,127.0401,49205.0
2021-03-24 15:55:00,130.04,130.08,129.71,129.78,126010.0,127.0108,127.0498,126.6884,126.7568,126010.0
2021-03-25 09:30:00,129.25,129.59,128.86,129.34,49368.0,126.2392,126.5712,125.8582,126.3271,49368.0
2021-03-25 09:35:00,129.34,129.63,129.07,129.5,25558.0,126.3271,126.6103,126.0634,126.4833,25558.0
2021-03-25 09:40:00,129.51,129.71,129.3,129.52,11582.0,126.4931,126.6884,126.288,126.5029,11582.0
2021-03-25 09:45:00,129.38,129.55,129.03,129.29,13754.0,126.3661,126.5322,126.0243,126.2782,13754.0
2021-03-25 09:50:00,129.1,129.33,128.92,129.2,8878.0,126.0927,126.3173,125.9168,126.1903,8878.0
2021-03-25 09:55:00,129.28,129.88,129.14,129.71,11386.0,126.2685,126.8545,126.1317,126.6884,11386.0
2021-03-25 10:00:00,129.68,130.05,129.67,129.79,28216.0,126.6591,127.0205,126.6494,126.7666,28216.0
2021-03-25 10:05:00,129.78,130.02,129.73,129.78,12468.0,126.7568,126.9912,126.708,126.7568,12468.0
2021-03-25 10:10:00,129.89,130.0,129.62,129.84,6432.0,126.8642,126.9717,126.6005,126.8154,6432.0
2021-03-25 10:15:00,129.94,129.94,129.54,129.64,61549.0,126.9131,126.9131,126.5224,126.6201,61549.0
2021-03-25 10:20:00,129.77,129.92,129.57,129.66,52761.0,126.747,126.8936,126.5517,126.6396,52761.0
2021-03-25 10:25:00,129.62,129.91,129.46,129.46,11097.0,126.6005,126.8838,126.4443,126.4443,11097.0
2021-03-25 10:30:00,129.37,129.43,129.24,129.29,6452.0,126.3564,126.415,126.2294,126.2782,6452.0
2021-03-25 10:35:00,129.24,129.49,129.24,129.45,6963.0,126.2294,126.4736,126.2294,126.4345,6963.0
2021-03-25 10:40:00,129.42,129.71,129.42,129.56,104194.0,126.4052,126.6884,126.4052,126.5419,104194.0
2021-03-25 10:45:00,129.57,129.6,129.25,129.29,43391.0,126.5517,126.581,126.2392,126.2782,43391.0
2021-03-25 10:50:00,129.21,129.21,128.94,129.01,6799.0,126.2001,126.2001,125.9364,126.0047,6799.0
2021-03-25 10:55:00,129.05,129.1,128.88,129.09,22671.0,126.0438,126.0927,125.8778,126.0829,22671.0
2021-03-25 11:00:00,129.08,129.14,128.87,129.02,16834.0,126.0731,126.1317,125.868,126.0145,16834.0
2021-03-25 11:05:00,129.01,129.36,128.94,129.18,20305.0,126.0047,126.3466,125.9364,126.1708,20305.0
2021-03-25 11:10:00,129.22,129.36,129.18,129.25,20269.0,126.2099,126.3466,126.1708,126.2392,20269.0
2021-03-25 11:15:00,129.31,129.35,129.08,129.19,10114.0,126.2978,126.3368,126.0731,126.1806,10114.0
2021-03-25 11:20:00,129.2,129.2,128.86,128.87,10539.0,126.1903,126.1903,125.8582,125.868,10539.0
2021-03-25 11:25:00,128.86,129.01,128.61,128.99,9260.0,125.8582,126.0047,125.6141,125.9852,9260.0
2021-03-25 11:30:00,128.99,129.15,128.9,129.06,26519.0,125.9852,126.1415,125.8973,126.0536,26519.0
2021-03-25 11:35:00,129.03,129.16,129.01,129.05,13204.0,126.0243,126.1513,126.0047,126.0438,13204.0
2021-03-25 11:40:00,129.0,129.01,128.72,128.74,12214.0,125.995,126.0047,125.7215,125.741,12214.0
2021-03-25 11:45:00,128.75,128.84,128.6,128.77,12932.0,125.7508,125.8387,125.6043,125.7703,12932.0
2021-03-25 11:50:00,128.75,128.81,128.27,128.34,15247.0,125.7508,125.8094,125.282,125.3504,15247.0
2021-03-25 11:55:00,128.28,128.95,128.17,128.91,27146.0,125.2918,125.9461,125.1843,125.9071,27146.0
2021-03-25 12:00:00,128.9,129.29,128.83,129.21,18561.0,125.8973,126.2782,125.8289,126.2001,18561.0
2021-03-25 12:05:00,129.19,129.41,129.19,129.31,8023.0,126.1806,126.3954,126.1806,126.2978,8023.0
2021-03-25 12:10:00,129.33,129.41,129.06,129.23,8902.0,126.3173,126.3954,126.0536,126.2196,8902.0
2021-03-25 12:15:00,129.21,129.41,129.21,129.32,8120.0,126.2001,126.3954,126.2001,126.3075,8120.0
2021-03-25 12:20:00,129.27,129.59,129.27,129.49,17744.0,126.2587,126.5712,126.2587,126.4736,17744.0
2021-03-25 12:25:00,129.57,129.91,129.55,129.89,22672.0,126.5517,126.8838,126.5322,126.8642,22672.0
2021-03-25 12:30:00,129.89,129.91,129.58,129.68,6747.0,126.8642,126.8838,126.5615,126.6591,6747.0
2021-03-25 12:35:00,129.69,129.81,129.69,129.69,7143.0,126.6689,126.7861,126.6689,126.6689,7143.0
2021-03-25 12:40:00,129.66,129.88,129.6,129.7,7433.0,126.6396,126.8545,126.581,126.6787,7433.0
2021-03-25 12:45:00,129.74,129.91,129.74,129.8,7726.0,126.7177,126.8838,126.7177,126.7763,7726.0
2021-03-25 12:50:00,129.73,129.9,129.65,129.89,6540.0,126.708,126.874,126.6298,126.8642,6540.0
2021-03-25 12:55:00,129.9,130.12,129.9,130.04,7795.0,126.874,127.0889,126.874,127.0108,7795.0
2021-03-25 13:00:00,130.01,130.01,129.54,129.61,10541.0,126.9815,126.9815,126.5224,126.5908,10541.0
2021-03-25 13:05:00,129.61,129.68,129.27,129.27,12653.0,126.5908,126.6591,126.2587,126.2587,12653.0
2021-03-25 13:10:00,129.23,129.66,129.23,129.64,10687.0,126.2196,126.6396,126.2196,126.6201,10687.0
2021-03-25 13:15:00,129.62,129.79,129.54,129.6,6489.0,126.6005,126.7666,126.5224,126.581,6489.0
2021-03-25 13:20:00,129.62,129.73,129.56,129.62,5947.0,126.6005,126.708,126.5419,126.6005,5947.0
2021-03-25 13:25:00,129.67,129.9,129.67,129.84,3889.0,126.6494,126.874,126.6494,126.8154,3889.0
2021-03-25 13:30:00,129.89,130.12,129.87,129.89,6582.0,126.8642,127.0889,126.8447,126.8642,6582.0
2021-03-25 13:35:00,129.89,129.89,129.7,129.84,9270.0,126.8642,126.8642,126.6787,126.8154,9270.0
2021-03-25 13:40:00,129.89,129.98,129.87,129.96,6228.0,126.8642,126.9522,126.8447,126.9326,6228.0
2021-03-25 13:45:00,129.96,130.09,129.86,129.94,6300.0,126.9326,127.0596,126.8349,126.9131,6300.0
2021-03-25 13:50:00,129.89,129.98,129.77,129.84,5593.0,126.8642,126.9522,126.747,126.8154,5593.0
2021-03-25 13:55:00,129.82,129.84,129.68,129.68,6852.0,126.7959,126.8154,126.6591,126.6591,6852.0
2021-03-25 14:00:00,129.75,129.79,129.58,129.72,10370.0,126.7275,126.7666,126.5615,126.6982,10370.0
2021-03-25 14:05:00,129.76,129.76,129.43,129.46,5182.0,126.7373,126.7373,126.415,126.4443,5182.0
2021-03-25 14:10:00,129.41,129.48,129.27,129.31,3316.0,126.3954,126.4638,126.2587,126.2978,3316.0
2021-03-25 14:15:00,129.4,129.41,129.25,129.41,4462.0,126.3857,126.3954,126.2392,126.3954,4462.0
2021-03-25 14:20:00,129.34,129.41,129.23,129.28,4722.0,126.3271,126.3954,126.2196,126.2685,4722.0
2021-03-25 14:25:00,129.28,129.3,129.05,129.05,5704.0,126.2685,126.288,126.0438,126.0438,5704.0
2021-03-25 14:30:00,129.07,129.23,129.07,129.1,8999.0,126.0634,126.2196,126.0634,126.0927,8999.0
2021-03-25 14:35:00,129.1,129.69,129.07,129.59,16839.0,126.0927,126.6689,126.0634,126.5712,16839.0
2021-03-25 14:40:00,129.59,129.93,129.59,129.75,10164.0,126.5712,126.9033,126.5712,126.7275,10164.0
2021-03-25 14:45:00,129.81,129.97,129.81,129.84,6717.0,126.7861,126.9424,126.7861,126.8154,6717.0
2021-03-25 14:50:00,129.87,130.1,129.84,130.0,11170.0,126.8447,127.0694,126.8154,126.9717,11170.0
2021-03-25 14:55:00,129.97,130.05,129.83,130.0,13982.0,126.9424,127.0205,126.8056,126.9717,13982.0
2021-03-25 15:00:00,130.06,130.18,129.99,130.14,14045.0,127.0303,127.1475,126.9619,127.1084,14045.0
2021-03-25 15:05:00,130.14,130.18,129.96,129.97,12376.0,127.1084,127.1475,126.9326,126.9424,12376.0
2021-03-25 15:10:00,130.01,130.08,129.88,129.91,12819.0,126.9815,127.0498,126.8545,126.8838,12819.0
2021-03-25 15:15:00,129.94,130.01,129.79,129.8,9506.0,126.9131,126.9815,126.7666,126.7763,9506.0
2021-03-25 15:20:00,129.81,130.06,129.8,129.86,17626.0,126.7861,127.0303,126.7763,126.8349,17626.0
2021-03-25 15:25:00,129.83,130.02,129.79,130.02,9211.0,126.8056,126.9912,126.7666,126.9912,9211.0
2021-03-25 15:30:00,129.98,130.22,129.93,130.01,17518.0,126.9522,127.1866,126.9033,126.9815,17518.0
2021-03-25 15:35:00,129.96,130.15,129.88,130.09,21469.0,126.9326,127.1182,126.8545,127.0596,21469.0
2021-03-25 15:40:00,130.08,130.27,130.06,130.21,18005.0,127.0498,127.2354,127.0303,127.1768,18005.0
2021-03-25 15:45:00,130.24,130.39,130.14,130.33,17071.0,127.2061,127.3526,127.1084,127.294,17071.0
2021-03-25 15:50:00,130.35,130.43,130.16,130.16,42418.0,127.3135,127.3917,127.128,127.128,42418.0
2021-03-25 15:55:00,130.01,130.18,129.92,129.94,76752.0,126.9815,127.1475,126.8936,126.9131,76752.0
2021-03-26 09:30:00,130.35,130.37,129.68,130.16,45122.0,127.3135,127.3331,126.6591,127.128,45122.0
2021-03-26 09:35:00,130.15,130.76,130.15,130.31,8419.0,127.1182,127.714,127.1182,127.2745,8419.0
2021-03-26 09:40:00,130.35,130.66,130.21,130.34,6630.0,127.3135,127.6163,127.1768,127.3038,6630.0
2021-03-26 09:45:00,130.47,130.55,130.11,130.38,10367.0,127.4307,127.5089,127.0791,127.3428,10367.0
2021-03-26 09:50:00,130.32,130.83,130.25,130.68,9406.0,127.2842,127.7824,127.2159,127.6358,9406.0
2021-03-26 09:55:00,130.71,130.9,130.6,130.71,9713.0,127.6651,127.8507,127.5577,127.6651,9713.0
2021-03-26 10:00:00,130.7,130.79,130.41,130.71,10938.0,127.6554,127.7433,127.3721,127.6651,10938.0
2021-03-26 10:05:00,130.72,130.9,130.58,130.63,15456.0,127.6749,127.8507,127.5382,127.587,15456.0
2021-03-26 10:10:00,130.66,130.8,130.48,130.8,31601.0,127.6163,127.7531,127.4405,127.7531,31601.0
2021-03-26 10:15:00,130.82,130.87,130.52,130.58,8759.0,127.7726,127.8214,127.4796,127.5382,8759.0
2021-03-26 10:20:00,130.56,130.75,130.49,130.61,19735.0,127.5186,127.7042,127.4503,127.5675,19735.0
2021-03-26 10:25:00,130.63,131.0,130.62,130.97,7126.0,127.587,127.9484,127.5772,127.9191,7126.0
2021-03-26 10:30:00,130.95,131.19,130.93,131.19,13645.0,127.8996,128.134,127.88,128.134,13645.0
2021-03-26 10:35:00,131.2,131.48,131.17,131.48,13408.0,128.1437,128.4172,128.1144,128.4172,13408.0
2021-03-26 10:40:00,131.47,131.51,131.23,131.28,9318.0,128.4074,128.4465,128.173,128.2219,9318.0
2021-03-26 10:45:00,131.35,131.35,131.06,131.16,23311.0,128.2902,128.2902,128.007,128.1047,23311.0
2021-03-26 10:50:00,131.14,131.41,131.14,131.34,6467.0,128.0851,128.3488,128.0851,128.2805,6467.0
2021-03-26 10:55:00,131.36,131.37,130.92,130.92,6629.0,128.3,128.3098,127.8703,127.8703,6629.0
2021-03-26 11:00:00,131.01,131.02,130.85,130.9,5940.0,127.9582,127.9679,127.8019,127.8507,5940.0
2021-03-26 11:05:00,130.96,131.01,130.79,130.89,9345.0,127.9093,127.9582,127.7433,127.841,9345.0
2021-03-26 11:10:00,130.93,131.01,130.57,130.81,11664.0,127.88,127.9582,127.5284,127.7628,11664.0
2021-03-26 11:15:00,130.81,131.25,130.8,131.25,7103.0,127.7628,128.1926,127.7531,128.1926,7103.0
2021-03-26 11:20:00,131.16,131.26,130.9,131.01,11587.0,128.1047,128.2023,127.8507,127.9582,11587.0
2021-03-26 11:25:00,131.04,131.23,131.04,131.23,6906.0,127.9875,128.173,127.9875,128.173,6906.0
2021-03-26 11:30:00,131.23,131.43,131.13,131.39,17530.0,128.173,128.3684,128.0754,128.3293,17530.0
2021-03-26 11:35:00,131.41,131.66,131.4,131.62,15226.0,128.3488,128.593,128.3391,128.5539,15226.0
2021-03-26 11:40:00,131.61,131.61,131.46,131.54,24744.0,128.5442,128.5442,128.3977,128.4758,24744.0
2021-03-26 11:45:00,131.53,131.76,131.53,131.65,9463.0,128.466,128.6907,128.466,128.5833,9463.0
2021-03-26 11:50:00,131.69,131.76,131.59,131.73,10487.0,128.6223,128.6907,128.5246,128.6614,10487.0
2021-03-26 11:55:00,131.72,131.94,131.66,131.94,16298.0,128.6516,128.8665,128.593,128.8665,16298.0
2021-03-26 12:00:00,131.96,132.07,131.87,132.03,20385.0,128.886,128.9935,128.7981,128.9544,20385.0
2021-03-26 12:05:00,132.06,132.11,131.88,132.03,9995.0,128.9837,129.0325,128.8079,128.9544,9995.0
2021-03-26 12:10:00,132.05,132.13,131.92,131.93,23673.0,128.9739,129.0521,128.847,128.8567,23673.0
2021-03-26 12:15:00,131.92,132.05,131.86,131.98,15273.0,128.847,128.9739,128.7884,128.9056,15273.0
2021-03-26 12:20:00,131.97,132.04,131.88,131.96,14417.0,128.8958,128.9642,128.8079,128.886,14417.0
2021-03-26 12:25:00,131.98,132.14,131.9,132.05,9407.0,128.9056,129.0618,128.8274,128.9739,9407.0
2021-03-26 12:30:00,132.03,132.15,131.93,132.15,13541.0,128.9544,129.0716,128.8567,129.0716,13541.0
2021-03-26 12:35:00,132.15,132.19,131.89,131.95,12207.0,129.0716,129.1107,128.8177,128.8763,12207.0
2021-03-26 12:40:00,132.04,132.04,131.8,131.83,5579.0,128.9642,128.9642,128.7298,128.7591,5579.0
2021-03-26 12:45:00,131.85,131.95,131.79,131.95,6500.0,128.7786,128.8763,128.72,128.8763,6500.0
2021-03-26 12:50:00,131.93,131.94,131.69,131.7,7000.0,128.8567,128.8665,128.6223,128.6321,7000.0
2021-03-26 12:55:00,131.75,131.78,131.58,131.59,6215.0,128.6809,128.7102,128.5149,128.5246,6215.0
2021-03-26 13:00:00,131.64,131.86,131.63,131.82,8945.0,128.5735,128.7884,128.5637,128.7493,8945.0
2021-03-26 13:05:00,131.95,131.99,131.86,131.98,4355.0,128.8763,128.9153,128.7884,128.9056,4355.0
2021-03-26 13:10:00,131.98,132.08,131.94,132.01,7662.0,128.9056,129.0032,128.8665,128.9349,7662.0
2021-03-26 13:15:00,132.0,132.07,131.92,132.07,5405.0,128.9251,128.9935,128.847,128.9935,5405.0
2021-03-26 13:20:00,132.09,132.26,131.96,132.12,9630.0,129.013,129.179,128.886,129.0423,9630.0
2021-03-26 13:25:00,132.1,132.13,131.98,132.06,6789.0,129.0228,129.0521,128.9056,128.9837,6789.0
2021-03-26 13:30:00,132.12,132.27,132.11,132.11,7846.0,129.0423,129.1888,129.0325,129.0325,7846.0
2021-03-26 13:35:00,132.11,132.13,131.99,132.06,5839.0,129.0325,129.0521,128.9153,128.9837,5839.0
2021-03-26 13:40:00,132.1,132.11,131.86,131.86,8395.0,129.0228,129.0325,128.7884,128.7884,8395.0
2021-03-26 13:45:00,131.87,131.93,131.68,131.69,9892.0,128.7981,128.8567,128.6126,128.6223,9892.0
2021-03-26 13:50:00,131.68,131.84,131.68,131.81,5102.0,128.6126,128.7688,128.6126,128.7395,5102.0
2021-03-26 13:55:00,131.81,131.87,131.58,131.87,17599.0,128.7395,128.7981,128.5149,128.7981,17599.0
2021-03-26 14:00:00,131.83,131.99,131.79,131.83,10219.0,128.7591,128.9153,128.72,128.7591,10219.0
2021-03-26 14:05:00,131.85,131.95,131.65,131.66,15208.0,128.7786,128.8763,128.5833,128.593,15208.0
2021-03-26 14:10:00,131.69,131.69,131.37,131.45,9021.0,128.6223,128.6223,128.3098,128.3879,9021.0
2021-03-26 14:15:00,131.46,131.6,131.26,131.59,9099.0,128.3977,128.5344,128.2023,128.5246,9099.0
2021-03-26 14:20:00,131.51,131.76,131.47,131.69,24514.0,128.4465,128.6907,128.4074,128.6223,24514.0
2021-03-26 14:25:00,131.63,132.18,131.6,132.15,14863.0,128.5637,129.1009,128.5344,129.0716,14863.0
2021-03-26 14:30:00,132.15,132.16,131.88,132.05,14096.0,129.0716,129.0814,128.8079,128.9739,14096.0
2021-03-26 14:35:00,132.05,132.13,131.86,132.0,14546.0,128.9739,129.0521,128.7884,128.9251,14546.0
2021-03-26 14:40:00,132.02,132.1,131.79,131.89,12881.0,128.9446,129.0228,128.72,128.8177,12881.0
2021-03-26 14:45:00,131.86,131.89,131.41,131.42,12313.0,128.7884,128.8177,128.3488,128.3586,12313.0
2021-03-26 14:50:00,131.41,131.91,131.31,131.91,15356.0,128.3488,128.8372,128.2512,128.8372,15356.0
2021-03-26 14:55:00,131.87,132.27,131.83,132.27,23587.0,128.7981,129.1888,128.7591,129.1888,23587.0
2021-03-26 15:00:00,132.27,132.44,132.08,132.14,22383.0,129.1888,129.3548,129.0032,129.0618,22383.0
2021-03-26 15:05:00,132.14,132.25,132.09,132.17,13630.0,129.0618,129.1693,129.013,129.0911,13630.0
2021-03-26 15:10:00,132.17,132.3,132.01,132.1,12847.0,129.0911,129.2181,128.9349,129.0228,12847.0
2021-03-26 15:15:00,132.1,132.15,131.97,132.14,11177.0,129.0228,129.0716,128.8958,129.0618,11177.0
2021-03-26 15:20:00,132.14,132.2,132.06,132.11,11386.0,129.0618,129.1204,128.9837,129.0325,11386.0
2021-03-26 15:25:00,132.11,132.2,132.04,132.12,25254.0,129.0325,129.1204,128.9642,129.0423,25254.0
2021-03-26 15:30:00,132.11,132.19,132.02,132.13,22646.0,129.0325,129.1107,128.9446,129.0521,22646.0
2021-03-26 15:35:00,132.12,132.17,132.0,132.13,35748.0,129.0423,129.0911,128.9251,129.0521,35748.0
2021-03-26 15:40:00,132.16,132.16,131.95,132.0,19351.0,129.0814,129.0814,128.8763,128.9251,19351.0
2021-03-26 15:45:00,131.98,132.21,131.96,132.19,20405.0,128.9056,129.1302,128.886,129.1107,20405.0
2021-03-26 15:50:00,132.17,132.23,131.89,132.06,72413.0,129.0911,129.1497,128.8177,128.9837,72413.0
2021-03-26 15:55:00,132.08,133.0,132.08,132.92,197460.0,129.0032,129.9018,129.0032,129.8237,197460.0
2021-03-29 09:30:00,132.51,133.91,131.53,133.9,63842.0,129.4232,130.7906,128.466,130.7808,63842.0
2021-03-29 09:35:00,133.97,134.44,133.84,134.22,37076.0,130.8492,131.3083,130.7222,131.0934,37076.0
2021-03-29 09:40:00,134.26,134.34,133.93,134.24,18116.0,131.1325,131.2106,130.8101,131.1129,18116.0
2021-03-29 09:45:00,134.22,134.63,133.82,134.63,18335.0,131.0934,131.4938,130.7027,131.4938,18335.0
2021-03-29 09:50:00,134.64,134.73,134.08,134.24,18645.0,131.5036,131.5915,130.9566,131.1129,18645.0
2021-03-29 09:55:00,134.13,134.34,133.83,133.97,27866.0,131.0055,131.2106,130.7125,130.8492,27866.0
2021-03-29 10:00:00,133.99,133.99,133.19,133.49,51546.0,130.8687,130.8687,130.0874,130.3804,51546.0
2021-03-29 10:05:00,133.46,133.75,133.32,133.56,37151.0,130.3511,130.6343,130.2143,130.4488,37151.0
2021-03-29 10:10:00,133.59,134.09,133.16,134.09,17307.0,130.4781,130.9664,130.0581,130.9664,17307.0
2021-03-29 10:15:00,134.01,134.29,133.91,134.03,26242.0,130.8883,131.1618,130.7906,130.9078,26242.0
2021-03-29 10:20:00,133.98,134.15,133.46,133.66,19425.0,130.859,131.025,130.3511,130.5464,19425.0
2021-03-29 10:25:00,133.73,134.12,133.66,133.88,20997.0,130.6148,130.9957,130.5464,130.7613,20997.0
2021-03-29 10:30:00,133.85,134.5,133.85,134.5,12268.0,130.732,131.3669,130.732,131.3669,12268.0
2021-03-29 10:35:00,134.5,134.87,134.47,134.6,18933.0,131.3669,131.7282,131.3376,131.4645,18933.0
2021-03-29 10:40:00,134.6,134.88,134.48,134.68,6363.0,131.4645,131.738,131.3473,131.5427,6363.0
2021-03-29 10:45:00,134.76,134.8,134.53,134.62,10669.0,131.6208,131.6599,131.3962,131.4841,10669.0
2021-03-29 10:50:00,134.65,134.76,134.43,134.59,23529.0,131.5134,131.6208,131.2985,131.4548,23529.0
2021-03-29 10:55:00,134.6,134.74,134.44,134.58,15515.0,131.4645,131.6013,131.3083,131.445,15515.0
2021-03-29 11:00:00,134.52,134.52,134.1,134.1,11230.0,131.3864,131.3864,130.9762,130.9762,11230.0
2021-03-29 11:05:00,134.09,134.43,134.02,134.36,13699.0,130.9664,131.2985,130.898,131.2301,13699.0
2021-03-29 11:10:00,134.36,134.87,134.36,134.86,12249.0,131.2301,131.7282,131.2301,131.7185,12249.0
2021-03-29 11:15:00,134.86,134.99,134.66,134.85,19305.0,131.7185,131.8454,131.5231,131.7087,19305.0
2021-03-29 11:20:00,134.84,135.04,134.83,135.03,15522.0,131.6989,131.8943,131.6892,131.8845,15522.0
2021-03-29 11:25:00,135.08,135.34,135.07,135.34,13925.0,131.9334,132.1873,131.9236,132.1873,13925.0
2021-03-29 11:30:00,135.35,135.57,135.22,135.36,16021.0,132.1971,132.4119,132.0701,132.2068,16021.0
2021-03-29 11:35:00,135.31,135.52,135.26,135.35,20801.0,132.158,132.3631,132.1092,132.1971,20801.0
2021-03-29 11:40:00,135.36,135.55,135.23,135.41,16895.0,132.2068,132.3924,132.0799,132.2557,16895.0
2021-03-29 11:45:00,135.35,135.43,135.16,135.21,10750.0,132.1971,132.2752,132.0115,132.0603,10750.0
2021-03-29 11:50:00,135.24,135.69,135.14,135.51,15071.0,132.0896,132.5291,131.992,132.3533,15071.0
2021-03-29 11:55:00,135.52,135.66,135.46,135.47,29482.0,132.3631,132.4998,132.3045,132.3143,29482.0
2021-03-29 12:00:00,135.5,135.5,134.92,134.92,13667.0,132.3436,132.3436,131.7771,131.7771,13667.0
2021-03-29 12:05:00,134.94,135.06,134.79,134.82,9132.0,131.7966,131.9138,131.6501,131.6794,9132.0
2021-03-29 12:10:00,134.91,134.93,134.73,134.75,9721.0,131.7673,131.7868,131.5915,131.611,9721.0
2021-03-29 12:15:00,134.76,134.97,134.72,134.74,5646.0,131.6208,131.8259,131.5817,131.6013,5646.0
2021-03-29 12:20:00,134.74,134.78,134.62,134.64,5884.0,131.6013,131.6403,131.4841,131.5036,5884.0
2021-03-29 12:25:00,134.64,135.12,134.64,135.03,22853.0,131.5036,131.9724,131.5036,131.8845,22853.0
2021-03-29 12:30:00,134.99,135.1,134.95,135.01,7190.0,131.8454,131.9529,131.8064,131.865,7190.0
2021-03-29 12:35:00,135.01,135.3,135.01,135.17,6533.0,131.865,132.1482,131.865,132.0213,6533.0
2021-03-29 12:40:00,135.17,135.34,135.17,135.22,11505.0,132.0213,132.1873,132.0213,132.0701,11505.0
2021-03-29 12:45:00,135.27,135.33,135.23,135.33,5239.0,132.1189,132.1775,132.0799,132.1775,5239.0
2021-03-29 12:50:00,135.31,135.69,135.27,135.62,8692.0,132.158,132.5291,132.1189,132.4608,8692.0
2021-03-29 12:55:00,135.62,135.71,135.51,135.66,11401.0,132.4608,132.5487,132.3533,132.4998,11401.0
2021-03-29 13:00:00,135.7,135.92,135.66,135.72,17366.0,132.5389,132.7538,132.4998,132.5584,17366.0
2021-03-29 13:05:00,135.67,135.92,135.59,135.85,11498.0,132.5096,132.7538,132.4315,132.6854,11498.0
2021-03-29 13:10:00,135.81,135.92,135.74,135.82,8232.0,132.6463,132.7538,132.578,132.6561,8232.0
2021-03-29 13:15:00,135.8,135.91,135.72,135.89,7630.0,132.6366,132.744,132.5584,132.7245,7630.0
2021-03-29 13:20:00,135.92,135.98,135.75,135.75,10770.0,132.7538,132.8124,132.5877,132.5877,10770.0
2021-03-29 13:25:00,135.77,135.85,135.68,135.71,4545.0,132.6073,132.6854,132.5194,132.5487,4545.0
2021-03-29 13:30:00,135.69,135.95,135.57,135.95,9176.0,132.5291,132.7831,132.4119,132.7831,9176.0
2021-03-29 13:35:00,135.93,135.96,135.57,135.58,10049.0,132.7635,132.7929,132.4119,132.4217,10049.0
2021-03-29 13:40:00,135.58,135.71,135.56,135.66,6823.0,132.4217,132.5487,132.4022,132.4998,6823.0
2021-03-29 13:45:00,135.61,135.93,135.6,135.92,7176.0,132.451,132.7635,132.4412,132.7538,7176.0
2021-03-29 13:50:00,135.87,136.01,135.76,135.79,11027.0,132.7049,132.8417,132.5975,132.6268,11027.0
2021-03-29 13:55:00,135.75,135.84,135.59,135.62,10680.0,132.5877,132.6756,132.4315,132.4608,10680.0
2021-03-29 14:00:00,135.62,135.62,135.42,135.46,8598.0,132.4608,132.4608,132.2654,132.3045,8598.0
2021-03-29 14:05:00,135.49,135.5,135.33,135.37,18413.0,132.3338,132.3436,132.1775,132.2166,18413.0
2021-03-29 14:10:00,135.37,135.42,135.23,135.42,7294.0,132.2166,132.2654,132.0799,132.2654,7294.0
2021-03-29 14:15:00,135.4,135.41,135.02,135.02,15780.0,132.2459,132.2557,131.8747,131.8747,15780.0
2021-03-29 14:20:00,135.02,135.04,134.7,134.8,21433.0,131.8747,131.8943,131.5622,131.6599,21433.0
2021-03-29 14:25:00,134.75,134.88,134.7,134.81,11448.0,131.611,131.738,131.5622,131.6696,11448.0
2021-03-29 14:30:00,134.84,134.86,134.61,134.65,10121.0,131.6989,131.7185,131.4743,131.5134,10121.0
2021-03-29 14:35:00,134.63,134.73,134.48,134.49,11120.0,131.4938,131.5915,131.3473,131.3571,11120.0
2021-03-29 14:40:00,134.53,134.78,134.44,134.67,6783.0,131.3962,131.6403,131.3083,131.5329,6783.0
2021-03-29 14:45:00,134.71,134.9,134.67,134.75,20533.0,131.572,131.7575,131.5329,131.611,20533.0
2021-03-29 14:50:00,134.75,134.86,134.7,134.81,8271.0,131.611,131.7185,131.5622,131.6696,8271.0
2021-03-29 14:55:00,134.8,134.8,134.35,134.57,25492.0,131.6599,131.6599,131.2204,131.4352,25492.0
2021-03-29 15:00:00,134.7,134.89,134.7,134.8,6588.0,131.5622,131.7478,131.5622,131.6599,6588.0
2021-03-29 15:05:00,134.77,134.82,134.7,134.72,8827.0,131.6306,131.6794,131.5622,131.5817,8827.0
2021-03-29 15:10:00,134.69,134.81,134.59,134.62,12915.0,131.5524,131.6696,131.4548,131.4841,12915.0
2021-03-29 15:15:00,134.67,134.78,134.64,134.72,13882.0,131.5329,131.6403,131.5036,131.5817,13882.0
2021-03-29 15:20:00,134.71,134.72,134.45,134.62,12045.0,131.572,131.5817,131.318,131.4841,12045.0
2021-03-29 15:25:00,134.64,134.85,134.62,134.82,19808.0,131.5036,131.7087,131.4841,131.6794,19808.0
2021-03-29 15:30:00,134.8,135.0,134.78,134.89,19144.0,131.6599,131.8552,131.6403,131.7478,19144.0
2021-03-29 15:35:00,134.89,134.96,134.65,134.85,26883.0,131.7478,131.8161,131.5134,131.7087,26883.0
2021-03-29 15:40:00,134.84,134.91,134.75,134.75,20992.0,131.6989,131.7673,131.611,131.611,20992.0
2021-03-29 15:45:00,134.75,135.08,134.74,135.06,24095.0,131.611,131.9334,131.6013,131.9138,24095.0
2021-03-29 15:50:00,135.06,135.12,134.92,134.96,67071.0,131.9138,131.9724,131.7771,131.8161,67071.0
2021-03-29 15:55:00,134.94,135.09,134.81,134.97,89571.0,131.7966,131.9431,131.6696,131.8259,89571.0
2021-03-30 09:30:00,133.51,134.09,132.44,132.69,42453.0,130.3999,130.9664,129.3548,129.599,42453.0
2021-03-30 09:35:00,132.7,133.17,132.49,132.69,21038.0,129.6088,130.0678,129.4037,129.599,21038.0
2021-03-30 09:40:00,132.78,133.19,132.52,133.19,9469.0,129.6869,130.0874,129.433,130.0874,9469.0
2021-03-30 09:45:00,133.26,133.55,133.24,133.37,11726.0,130.1557,130.439,130.1362,130.2632,11726.0
2021-03-30 09:50:00,133.57,133.59,133.17,133.29,11615.0,130.4585,130.4781,130.0678,130.185,11615.0
2021-03-30 09:55:00,133.24,133.3,132.87,132.89,8576.0,130.1362,130.1948,129.7748,129.7944,8576.0
2021-03-30 10:00:00,132.89,133.3,132.79,133.14,17647.0,129.7944,130.1948,129.6967,130.0385,17647.0
2021-03-30 10:05:00,133.17,133.4,133.1,133.31,19431.0,130.0678,130.2925,129.9995,130.2046,19431.0
2021-03-30 10:10:00,133.36,133.87,133.32,133.83,8033.0,130.2534,130.7515,130.2143,130.7125,8033.0
2021-03-30 10:15:00,133.79,133.81,133.4,133.43,20889.0,130.6734,130.6929,130.2925,130.3218,20889.0
2021-03-30 10:20:00,133.36,133.65,133.28,133.53,8964.0,130.2534,130.5367,130.1753,130.4195,8964.0
2021-03-30 10:25:00,133.52,133.82,133.4,133.77,12135.0,130.4097,130.7027,130.2925,130.6539,12135.0
2021-03-30 10:30:00,133.71,133.81,133.55,133.71,15033.0,130.5953,130.6929,130.439,130.5953,15033.0
2021-03-30 10:35:00,133.76,133.86,133.14,133.14,12801.0,130.6441,130.7418,130.0385,130.0385,12801.0
2021-03-30 10:40:00,133.11,133.72,133.09,133.58,22019.0,130.0092,130.605,129.9897,130.4683,22019.0
2021-03-30 10:45:00,133.58,133.73,133.44,133.72,14212.0,130.4683,130.6148,130.3316,130.605,14212.0
2021-03-30 10:50:00,133.72,133.78,133.29,133.29,16326.0,130.605,130.6636,130.185,130.185,16326.0
2021-03-30 10:55:00,133.3,133.71,133.11,133.69,10636.0,130.1948,130.5953,130.0092,130.5757,10636.0
2021-03-30 11:00:00,133.81,133.9,133.62,133.66,9772.0,130.6929,130.7808,130.5074,130.5464,9772.0
2021-03-30 11:05:00,133.65,133.84,133.56,133.83,8449.0,130.5367,130.7222,130.4488,130.7125,8449.0
2021-03-30 11:10:00,133.84,133.91,133.54,133.54,7531.0,130.7222,130.7906,130.4292,130.4292,7531.0
2021-03-30 11:15:00,133.61,133.73,133.55,133.72,8442.0,130.4976,130.6148,130.439,130.605,8442.0
2021-03-30 11:20:00,133.75,133.75,133.51,133.6,6765.0,130.6343,130.6343,130.3999,130.4878,6765.0
2021-03-30 11:25:00,133.56,133.8,133.52,133.78,14279.0,130.4488,130.6832,130.4097,130.6636,14279.0
2021-03-30 11:30:00,133.78,134.06,133.73,133.83,15017.0,130.6636,130.9371,130.6148,130.7125,15017.0
2021-03-30 11:35:00,133.83,133.92,133.79,133.81,6849.0,130.7125,130.8004,130.6734,130.6929,6849.0
2021-03-30 11:40:00,133.82,133.92,133.58,133.58,8132.0,130.7027,130.8004,130.4683,130.4683,8132.0
2021-03-30 11:45:00,133.59,133.75,133.5,133.69,8246.0,130.4781,130.6343,130.3902,130.5757,8246.0
2021-03-30 11:50:00,133.66,133.86,133.61,133.69,9365.0,130.5464,130.7418,130.4976,130.5757,9365.0
2021-03-30 11:55:00,133.68,133.89,133.64,133.74,10878.0,130.566,130.7711,130.5269,130.6246,10878.0
2021-03-30 12:00:00,133.74,133.97,133.73,133.92,6777.0,130.6246,130.8492,130.6148,130.8004,6777.0
2021-03-30 12:05:00,133.87,133.95,133.72,133.83,7742.0,130.7515,130.8297,130.605,130.7125,7742.0
2021-03-30 12:10:00,133.82,133.86,133.67,133.83,8821.0,130.7027,130.7418,130.5562,130.7125,8821.0
2021-03-30 12:15:00,133.83,133.83,133.69,133.76,4756.0,130.7125,130.7125,130.5757,130.6441,4756.0
2021-03-30 12:20:00,133.79,134.03,133.74,134.03,9874.0,130.6734,130.9078,130.6246,130.9078,9874.0
2021-03-30 12:25:00,134.06,134.1,133.91,133.94,9911.0,130.9371,130.9762,130.7906,130.8199,9911.0
2021-03-30 12:30:00,133.97,134.07,133.94,133.94,6328.0,130.8492,130.9469,130.8199,130.8199,6328.0
2021-03-30 12:35:00,133.97,134.05,133.81,134.05,8451.0,130.8492,130.9273,130.6929,130.9273,8451.0
2021-03-30 12:40:00,134.05,134.1,133.84,133.88,12922.0,130.9273,130.9762,130.7222,130.7613,12922.0
2021-03-30 12:45:00,133.96,133.97,133.84,133.92,4440.0,130.8394,130.8492,130.7222,130.8004,4440.0
2021-03-30 12:50:00,133.89,133.99,133.66,133.99,10517.0,130.7711,130.8687,130.5464,130.8687,10517.0
2021-03-30 12:55:00,133.96,133.96,133.73,133.89,6530.0,130.8394,130.8394,130.6148,130.7711,6530.0
2021-03-30 13:00:00,133.8,133.8,133.63,133.65,5542.0,130.6832,130.6832,130.5171,130.5367,5542.0
2021-03-30 13:05:00,133.65,133.8,133.52,133.8,6771.0,130.5367,130.6832,130.4097,130.6832,6771.0
2021-03-30 13:10:00,133.83,133.98,133.8,133.91,8080.0,130.7125,130.859,130.6832,130.7906,8080.0
2021-03-30 13:15:00,133.91,134.03,133.91,133.93,11913.0,130.7906,130.9078,130.7906,130.8101,11913.0
2021-03-30 13:20:00,133.93,133.94,133.73,133.81,8280.0,130.8101,130.8199,130.6148,130.6929,8280.0
2021-03-30 13:25:00,133.81,134.02,133.77,134.0,17599.0,130.6929,130.898,130.6539,130.8785,17599.0
2021-03-30 13:30:00,134.01,134.01,133.79,133.84,8954.0,130.8883,130.8883,130.6734,130.7222,8954.0
2021-03-30 13:35:00,133.88,133.96,133.72,133.9,18868.0,130.7613,130.8394,130.605,130.7808,18868.0
2021-03-30 13:40:00,133.9,134.02,133.9,133.98,10914.0,130.7808,130.898,130.7808,130.859,10914.0
2021-03-30 13:45:00,133.98,134.07,133.95,134.03,8198.0,130.859,130.9469,130.8297,130.9078,8198.0
2021-03-30 13:50:00,134.02,134.13,134.01,134.1,7807.0,130.898,131.0055,130.8883,130.9762,7807.0
2021-03-30 13:55:00,134.07,134.11,133.94,133.96,8304.0,130.9469,130.9859,130.8199,130.8394,8304.0
2021-03-30 14:00:00,133.93,133.95,133.85,133.88,10633.0,130.8101,130.8297,130.732,130.7613,10633.0
2021-03-30 14:05:00,133.88,133.98,133.86,133.97,7948.0,130.7613,130.859,130.7418,130.8492,7948.0
2021-03-30 14:10:00,133.95,134.02,133.85,133.97,12376.0,130.8297,130.898,130.732,130.8492,12376.0
2021-03-30 14:15:00,133.89,134.02,133.86,133.91,9778.0,130.7711,130.898,130.7418,130.7906,9778.0
2021-03-30 14:20:00,133.91,134.03,133.81,134.01,5715.0,130.7906,130.9078,130.6929,130.8883,5715.0
2021-03-30 14:25:00,134.02,134.04,133.87,134.02,9901.0,130.898,130.9176,130.7515,130.898,9901.0
2021-03-30 14:30:00,133.99,134.13,133.98,134.09,9663.0,130.8687,131.0055,130.859,130.9664,9663.0
2021-03-30 14:35:00,134.06,134.22,134.01,134.22,7786.0,130.9371,131.0934,130.8883,131.0934,7786.0
2021-03-30 14:40:00,134.19,134.32,134.08,134.1,5314.0,131.0641,131.1911,130.9566,130.9762,5314.0
2021-03-30 14:45:00,134.14,134.17,134.08,134.15,7360.0,131.0152,131.0445,130.9566,131.025,7360.0
2021-03-30 14:50:00,134.15,134.23,134.13,134.19,4087.0,131.025,131.1032,131.0055,131.0641,4087.0
2021-03-30 14:55:00,134.21,134.32,134.08,134.31,9476.0,131.0836,131.1911,130.9566,131.1813,9476.0
2021-03-30 15:00:00,134.28,134.31,134.14,134.26,11084.0,131.152,131.1813,131.0152,131.1325,11084.0
2021-03-30 15:05:00,134.24,134.36,134.24,134.34,6980.0,131.1129,131.2301,131.1129,131.2106,6980.0
2021-03-30 15:10:00,134.36,134.36,134.17,134.18,6897.0,131.2301,131.2301,131.0445,131.0543,6897.0
2021-03-30 15:15:00,134.17,134.27,134.17,134.26,10318.0,131.0445,131.1422,131.0445,131.1325,10318.0
2021-03-30 15:20:00,134.24,134.33,134.22,134.29,9377.0,131.1129,131.2008,131.0934,131.1618,9377.0
2021-03-30 15:25:00,134.31,134.31,134.17,134.19,6900.0,131.1813,131.1813,131.0445,131.0641,6900.0
2021-03-30 15:30:00,134.22,134.37,134.18,134.36,12824.0,131.0934,131.2399,131.0543,131.2301,12824.0
2021-03-30 15:35:00,134.33,134.41,134.22,134.26,14573.0,131.2008,131.279,131.0934,131.1325,14573.0
2021-03-30 15:40:00,134.26,134.38,134.24,134.25,14389.0,131.1325,131.2497,131.1129,131.1227,14389.0
2021-03-30 15:45:00,134.25,134.37,134.25,134.28,20358.0,131.1227,131.2399,131.1227,131.152,20358.0
2021-03-30 15:50:00,134.23,134.5,134.18,134.26,71704.0,131.1032,131.3669,131.0543,131.1325,71704.0
2021-03-30 15:55:00,134.26,134.51,134.15,134.51,159238.0,131.1325,131.3766,131.025,131.3766,159238.0
2021-03-31 09:30:00,134.71,135.45,134.27,135.13,39828.0,131.572,132.2947,131.1422,131.9822,39828.0
2021-03-31 09:35:00,135.12,135.46,134.91,135.21,9350.0,131.9724,132.3045,131.7673,132.0603,9350.0
2021-03-31 09:40:00,135.27,135.44,135.14,135.22,14692.0,132.1189,132.285,131.992,132.0701,14692.0
2021-03-31 09:45:00,135.22,135.47,134.9,135.22,20605.0,132.0701,132.3143,131.7575,132.0701,20605.0
2021-03-31 09:50:00,135.23,135.8,135.12,135.72,14561.0,132.0799,132.6366,131.9724,132.5584,14561.0
2021-03-31 09:55:00,135.66,135.71,135.25,135.38,9460.0,132.4998,132.5487,132.0994,132.2264,9460.0
2021-03-31 10:00:00,135.44,135.5,135.15,135.25,15423.0,132.285,132.3436,132.0017,132.0994,15423.0
2021-03-31 10:05:00,135.22,135.73,135.09,135.67,7374.0,132.0701,132.5682,131.9431,132.5096,7374.0
2021-03-31 10:10:00,135.72,135.79,135.47,135.52,10437.0,132.5584,132.6268,132.3143,132.3631,10437.0
2021-03-31 10:15:00,135.5,135.63,135.42,135.44,9623.0,132.3436,132.4705,132.2654,132.285,9623.0
2021-03-31 10:20:00,135.5,135.73,135.4,135.5,10840.0,132.3436,132.5682,132.2459,132.3436,10840.0
2021-03-31 10:25:00,135.51,135.75,135.45,135.45,10053.0,132.3533,132.5877,132.2947,132.2947,10053.0
2021-03-31 10:30:00,135.49,135.74,135.42,135.62,9959.0,132.3338,132.578,132.2654,132.4608,9959.0
2021-03-31 10:35:00,135.61,135.9,135.58,135.69,10433.0,132.451,132.7342,132.4217,132.5291,10433.0
2021-03-31 10:40:00,135.76,136.18,135.74,136.06,15863.0,132.5975,133.0077,132.578,132.8905,15863.0
2021-03-31 10:45:00,136.06,136.21,136.02,136.09,8442.0,132.8905,133.037,132.8515,132.9198,8442.0
2021-03-31 10:50:00,136.12,136.26,136.07,136.26,5280.0,132.9491,133.0859,132.9003,133.0859,5280.0
2021-03-31 10:55:00,136.26,136.28,135.97,136.05,9107.0,133.0859,133.1054,132.8026,132.8808,9107.0
2021-03-31 11:00:00,135.99,136.22,135.96,136.13,11006.0,132.8222,133.0468,132.7929,132.9589,11006.0
2021-03-31 11:05:00,136.1,136.32,136.08,136.24,12451.0,132.9296,133.1445,132.9101,133.0663,12451.0
2021-03-31 11:10:00,136.3,136.66,136.08,136.17,74328.0,133.1249,133.4765,132.9101,132.998,74328.0
2021-03-31 11:15:00,136.18,136.35,136.17,136.32,7583.0,133.0077,133.1738,132.998,133.1445,7583.0
2021-03-31 11:20:00,136.31,136.33,136.05,136.1,9811.0,133.1347,133.1542,132.8808,132.9296,9811.0
2021-03-31 11:25:00,136.12,136.26,135.95,136.17,6451.0,132.9491,133.0859,132.7831,132.998,6451.0
2021-03-31 11:30:00,136.15,136.34,136.05,136.06,12669.0,132.9784,133.164,132.8808,132.8905,12669.0
2021-03-31 11:35:00,136.08,136.36,136.07,136.34,9497.0,132.9101,133.1835,132.9003,133.164,9497.0
2021-03-31 11:40:00,136.32,136.35,136.16,136.2,7880.0,133.1445,133.1738,132.9882,133.0273,7880.0
2021-03-31 11:45:00,136.28,136.44,136.24,136.42,9459.0,133.1054,133.2617,133.0663,133.2421,9459.0
2021-03-31 11:50:00,136.45,136.67,136.45,136.55,8518.0,133.2714,133.4863,133.2714,133.3691,8518.0
2021-03-31 11:55:00,136.61,136.63,136.43,136.49,4883.0,133.4277,133.4472,133.2519,133.3105,4883.0
2021-03-31 12:00:00,136.52,136.59,136.43,136.49,12977.0,133.3398,133.4082,133.2519,133.3105,12977.0
2021-03-31 12:05:00,136.45,136.48,136.05,136.05,7782.0,133.2714,133.3007,132.8808,132.8808,7782.0
2021-03-31 12:10:00,136.05,136.18,136.03,136.17,7768.0,132.8808,133.0077,132.8612,132.998,7768.0
2021-03-31 12:15:00,136.18,136.33,136.14,136.2,9753.0,133.0077,133.1542,132.9687,133.0273,9753.0
2021-03-31 12:20:00,136.15,136.29,136.11,136.25,3342.0,132.9784,133.1152,132.9394,133.0761,3342.0
2021-03-31 12:25:00,136.29,136.37,136.2,136.22,8742.0,133.1152,133.1933,133.0273,133.0468,8742.0
2021-03-31 12:30:00,136.24,136.37,136.22,136.3,6372.0,133.0663,133.1933,133.0468,133.1249,6372.0
2021-03-31 12:35:00,136.33,136.39,136.2,136.33,6934.0,133.1542,133.2128,133.0273,133.1542,6934.0
2021-03-31 12:40:00,136.32,136.35,136.13,136.13,6041.0,133.1445,133.1738,132.9589,132.9589,6041.0
2021-03-31 12:45:00,136.11,136.22,136.09,136.09,4512.0,132.9394,133.0468,132.9198,132.9198,4512.0
2021-03-31 12:50:00,136.12,136.2,135.94,135.94,6034.0,132.9491,133.0273,132.7733,132.7733,6034.0
2021-03-31 12:55:00,135.93,135.98,135.82,135.98,4848.0,132.7635,132.8124,132.6561,132.8124,4848.0
2021-03-31 13:00:00,135.96,136.08,135.88,136.08,7185.0,132.7929,132.9101,132.7147,132.9101,7185.0
2021-03-31 13:05:00,136.1,136.18,136.1,136.17,5992.0,132.9296,133.0077,132.9296,132.998,5992.0
2021-03-31 13:10:00,136.21,136.5,136.21,136.45,17758.0,133.037,133.3203,133.037,133.2714,17758.0
2021-03-31 13:15:00,136.46,136.5,136.31,136.33,5523.0,133.2812,133.3203,133.1347,133.1542,5523.0
2021-03-31 13:20:00,136.28,136.42,136.27,136.39,8364.0,133.1054,133.2421,133.0956,133.2128,8364.0
2021-03-31 13:25:00,136.42,136.44,136.38,136.39,4712.0,133.2421,133.2617,133.2031,133.2128,4712.0
2021-03-31 13:30:00,136.39,136.48,136.39,136.42,4912.0,133.2128,133.3007,133.2128,133.2421,4912.0
2021-03-31 13:35:00,136.45,136.47,136.22,136.22,11783.0,133.2714,133.291,133.0468,133.0468,11783.0
2021-03-31 13:40:00,136.17,136.21,136.02,136.05,5415.0,132.998,133.037,132.8515,132.8808,5415.0
2021-03-31 13:45:00,136.1,136.17,136.06,136.07,6028.0,132.9296,132.998,132.8905,132.9003,6028.0
2021-03-31 13:50:00,136.05,136.14,136.02,136.12,3582.0,132.8808,132.9687,132.8515,132.9491,3582.0
2021-03-31 13:55:00,136.16,136.28,136.05,136.06,10290.0,132.9882,133.1054,132.8808,132.8905,10290.0
2021-03-31 14:00:00,136.09,136.11,135.81,135.81,6241.0,132.9198,132.9394,132.6463,132.6463,6241.0
2021-03-31 14:05:00,135.84,135.9,135.71,135.72,5322.0,132.6756,132.7342,132.5487,132.5584,5322.0
2021-03-31 14:10:00,135.76,135.81,135.58,135.77,9065.0,132.5975,132.6463,132.4217,132.6073,9065.0
2021-03-31 14:15:00,135.75,135.79,135.66,135.79,5364.0,132.5877,132.6268,132.4998,132.6268,5364.0
2021-03-31 14:20:00,135.81,135.81,135.59,135.64,13087.0,132.6463,132.6463,132.4315,132.4803,13087.0
2021-03-31 14:25:00,135.64,135.7,135.6,135.66,7661.0,132.4803,132.5389,132.4412,132.4998,7661.0
2021-03-31 14:30:00,135.68,135.68,135.56,135.57,9363.0,132.5194,132.5194,132.4022,132.4119,9363.0
2021-03-31 14:35:00,135.58,135.67,135.54,135.59,6785.0,132.4217,132.5096,132.3826,132.4315,6785.0
2021-03-31 14:40:00,135.57,135.57,135.37,135.45,6864.0,132.4119,132.4119,132.2166,132.2947,6864.0
2021-03-31 14:45:00,135.47,135.53,135.38,135.49,3704.0,132.3143,132.3729,132.2264,132.3338,3704.0
2021-03-31 14:50:00,135.53,135.73,135.45,135.73,7252.0,132.3729,132.5682,132.2947,132.5682,7252.0
2021-03-31 14:55:00,135.74,135.87,135.61,135.71,8831.0,132.578,132.7049,132.451,132.5487,8831.0
2021-03-31 15:00:00,135.73,135.84,135.7,135.78,6218.0,132.5682,132.6756,132.5389,132.617,6218.0
2021-03-31 15:05:00,135.79,135.86,135.72,135.86,9956.0,132.6268,132.6952,132.5584,132.6952,9956.0
2021-03-31 15:10:00,135.81,135.87,135.76,135.79,9938.0,132.6463,132.7049,132.5975,132.6268,9938.0
2021-03-31 15:15:00,135.84,135.96,135.73,135.76,13111.0,132.6756,132.7929,132.5682,132.5975,13111.0
2021-03-31 15:20:00,135.77,135.88,135.77,135.83,8936.0,132.6073,132.7147,132.6073,132.6659,8936.0
2021-03-31 15:25:00,135.82,135.82,135.7,135.76,10749.0,132.6561,132.6561,132.5389,132.5975,10749.0
2021-03-31 15:30:00,135.8,135.84,135.52,135.56,16987.0,132.6366,132.6756,132.3631,132.4022,16987.0
2021-03-31 15:35:00,135.56,135.87,135.56,135.8,15666.0,132.4022,132.7049,132.4022,132.6366,15666.0
2021-03-31 15:40:00,135.79,135.96,135.75,135.86,26643.0,132.6268,132.7929,132.5877,132.6952,26643.0
2021-03-31 15:45:00,135.86,135.98,135.81,135.87,28265.0,132.6952,132.8124,132.6463,132.7049,28265.0
2021-03-31 15:50:00,135.89,136.11,135.39,135.58,64537.0,132.7245,132.9394,132.2361,132.4217,64537.0
2021-03-31 15:55:00,135.58,135.61,135.29,135.36,159486.0,132.4217,132.451,132.1385,132.2068,159486.0
2021-04-01 09:30:00,136.69,137.48,136.27,137.06,39601.0,133.5058,134.2774,133.0956,133.8672,39601.0
2021-04-01 09:35:00,137.05,137.66,136.91,137.66,30028.0,133.8575,134.4532,133.7207,134.4532,30028.0
2021-04-01 09:40:00,137.58,137.58,137.06,137.39,13290.0,134.3751,134.3751,133.8672,134.1895,13290.0
2021-04-01 09:45:00,137.37,137.81,137.3,137.76,38912.0,134.17,134.5998,134.1016,134.5509,38912.0
2021-04-01 09:50:00,137.73,138.02,137.72,137.93,21220.0,134.5216,134.8049,134.5119,134.717,21220.0
2021-04-01 09:55:00,137.95,138.1,137.95,138.02,12916.0,134.7365,134.883,134.7365,134.8049,12916.0
2021-04-01 10:00:00,137.99,138.04,137.41,137.55,17620.0,134.7756,134.8244,134.2091,134.3458,17620.0
2021-04-01 10:05:00,137.55,137.7,137.32,137.7,9734.0,134.3458,134.4923,134.1212,134.4923,9734.0
2021-04-01 10:10:00,137.61,137.95,137.58,137.77,8176.0,134.4044,134.7365,134.3751,134.5607,8176.0
2021-04-01 10:15:00,137.81,137.92,137.66,137.75,13090.0,134.5998,134.7072,134.4532,134.5412,13090.0
2021-04-01 10:20:00,137.74,138.17,137.68,138.17,5680.0,134.5314,134.9514,134.4728,134.9514,5680.0
2021-04-01 10:25:00,138.17,138.32,138.15,138.19,31756.0,134.9514,135.0979,134.9318,134.9709,31756.0
2021-04-01 10:30:00,138.18,138.33,138.1,138.23,18063.0,134.9611,135.1076,134.883,135.01,18063.0
2021-04-01 10:35:00,138.25,138.34,137.88,137.9,9511.0,135.0295,135.1174,134.6681,134.6877,9511.0
2021-04-01 10:40:00,137.9,138.21,137.85,138.04,6321.0,134.6877,134.9904,134.6388,134.8244,6321.0
2021-04-01 10:45:00,137.94,137.94,137.74,137.85,11819.0,134.7267,134.7267,134.5314,134.6388,11819.0
2021-04-01 10:50:00,137.89,138.1,137.88,138.1,9225.0,134.6779,134.883,134.6681,134.883,9225.0
2021-04-01 10:55:00,138.12,138.32,138.05,138.32,11592.0,134.9025,135.0979,134.8342,135.0979,11592.0
2021-04-01 11:00:00,138.36,138.42,138.16,138.21,8447.0,135.1369,135.1955,134.9416,134.9904,8447.0
2021-04-01 11:05:00,138.19,138.19,138.05,138.12,5513.0,134.9709,134.9709,134.8342,134.9025,5513.0
2021-04-01 11:10:00,138.11,138.12,137.74,137.9,16684.0,134.8928,134.9025,134.5314,134.6877,16684.0
2021-04-01 11:15:00,137.76,137.82,137.62,137.7,11920.0,134.5509,134.6095,134.4142,134.4923,11920.0
2021-04-01 11:20:00,137.69,137.86,137.64,137.66,7859.0,134.4826,134.6486,134.4337,134.4532,7859.0
2021-04-01 11:25:00,137.63,137.8,137.61,137.69,6186.0,134.4239,134.59,134.4044,134.4826,6186.0
2021-04-01 11:30:00,137.67,137.79,137.59,137.75,10700.0,134.463,134.5802,134.3849,134.5412,10700.0
2021-04-01 11:35:00,137.78,138.0,137.77,137.87,13448.0,134.5705,134.7853,134.5607,134.6584,13448.0
2021-04-01 11:40:00,137.94,137.99,137.84,137.89,7947.0,134.7267,134.7756,134.6291,134.6779,7947.0
2021-04-01 11:45:00,137.89,137.96,137.79,137.9,5653.0,134.6779,134.7463,134.5802,134.6877,5653.0
2021-04-01 11:50:00,137.94,138.18,137.94,138.15,8019.0,134.7267,134.9611,134.7267,134.9318,8019.0
2021-04-01 11:55:00,138.17,138.25,138.0,138.05,4851.0,134.9514,135.0295,134.7853,134.8342,4851.0
2021-04-01 12:00:00,138.05,138.19,137.99,138.18,5921.0,134.8342,134.9709,134.7756,134.9611,5921.0
2021-04-01 12:05:00,138.2,138.2,137.98,138.03,15099.0,134.9807,134.9807,134.7658,134.8146,15099.0
2021-04-01 12:10:00,138.0,138.11,137.88,137.97,11662.0,134.7853,134.8928,134.6681,134.756,11662.0
2021-04-01 12:15:00,137.94,138.08,137.91,137.91,25179.0,134.7267,134.8635,134.6974,134.6974,25179.0
2021-04-01 12:20:00,137.87,137.93,137.75,137.93,13400.0,134.6584,134.717,134.5412,134.717,13400.0
2021-04-01 12:25:00,137.96,138.12,137.95,138.07,7470.0,134.7463,134.9025,134.7365,134.8537,7470.0
2021-04-01 12:30:00,138.08,138.17,138.06,138.13,8658.0,134.8635,134.9514,134.8439,134.9123,8658.0
2021-04-01 12:35:00,138.14,138.2,138.08,138.08,8526.0,134.9221,134.9807,134.8635,134.8635,8526.0
2021-04-01 12:40:00,138.05,138.19,137.97,138.19,5659.0,134.8342,134.9709,134.756,134.9709,5659.0
2021-04-01 12:45:00,138.18,138.22,138.07,138.08,3499.0,134.9611,135.0002,134.8537,134.8635,3499.0
2021-04-01 12:50:00,138.02,138.08,137.92,138.04,8301.0,134.8049,134.8635,134.7072,134.8244,8301.0
2021-04-01 12:55:00,138.05,138.09,138.0,138.09,5968.0,134.8342,134.8732,134.7853,134.8732,5968.0
2021-04-01 13:00:00,138.09,138.11,137.95,138.01,4578.0,134.8732,134.8928,134.7365,134.7951,4578.0
2021-04-01 13:05:00,138.03,138.05,137.77,137.8,7326.0,134.8146,134.8342,134.5607,134.59,7326.0
2021-04-01 13:10:00,137.78,137.92,137.78,137.86,5786.0,134.5705,134.7072,134.5705,134.6486,5786.0
2021-04-01 13:15:00,137.85,137.86,137.77,137.79,6020.0,134.6388,134.6486,134.5607,134.5802,6020.0
2021-04-01 13:20:00,137.76,137.82,137.67,137.68,5989.0,134.5509,134.6095,134.463,134.4728,5989.0
2021-04-01 13:25:00,137.67,137.69,137.43,137.47,5343.0,134.463,134.4826,134.2286,134.2677,5343.0
2021-04-01 13:30:00,137.43,137.5,137.37,137.43,8936.0,134.2286,134.297,134.17,134.2286,8936.0
2021-04-01 13:35:00,137.44,137.53,137.41,137.49,7448.0,134.2384,134.3263,134.2091,134.2872,7448.0
2021-04-01 13:40:00,137.47,137.62,137.43,137.61,4925.0,134.2677,134.4142,134.2286,134.4044,4925.0
2021-04-01 13:45:00,137.62,137.69,137.48,137.56,8724.0,134.4142,134.4826,134.2774,134.3556,8724.0
2021-04-01 13:50:00,137.58,137.58,137.44,137.47,5640.0,134.3751,134.3751,134.2384,134.2677,5640.0
2021-04-01 13:55:00,137.5,137.58,137.5,137.54,4698.0,134.297,134.3751,134.297,134.336,4698.0
2021-04-01 14:00:00,137.54,137.72,137.54,137.67,5932.0,134.336,134.5119,134.336,134.463,5932.0
2021-04-01 14:05:00,137.72,137.78,137.67,137.74,8121.0,134.5119,134.5705,134.463,134.5314,8121.0
2021-04-01 14:10:00,137.75,137.82,137.66,137.82,6550.0,134.5412,134.6095,134.4532,134.6095,6550.0
2021-04-01 14:15:00,137.8,137.88,137.69,137.8,5500.0,134.59,134.6681,134.4826,134.59,5500.0
2021-04-01 14:20:00,137.75,137.8,137.64,137.69,2300.0,134.5412,134.59,134.4337,134.4826,2300.0
2021-04-01 14:25:00,137.7,137.71,137.44,137.49,4614.0,134.4923,134.5021,134.2384,134.2872,4614.0
2021-04-01 14:30:00,137.52,137.54,137.4,137.44,3606.0,134.3165,134.336,134.1993,134.2384,3606.0
2021-04-01 14:35:00,137.45,137.53,137.45,137.51,7762.0,134.2481,134.3263,134.2481,134.3067,7762.0
2021-04-01 14:40:00,137.54,137.63,137.5,137.55,6865.0,134.336,134.4239,134.297,134.3458,6865.0
2021-04-01 14:45:00,137.56,137.63,137.54,137.63,9156.0,134.3556,134.4239,134.336,134.4239,9156.0
2021-04-01 14:50:00,137.62,137.67,137.52,137.64,6844.0,134.4142,134.463,134.3165,134.4337,6844.0
2021-04-01 14:55:00,137.63,137.73,137.58,137.59,7750.0,134.4239,134.5216,134.3751,134.3849,7750.0
2021-04-01 15:00:00,137.56,137.59,137.47,137.47,11546.0,134.3556,134.3849,134.2677,134.2677,11546.0
2021-04-01 15:05:00,137.47,137.74,137.47,137.74,5415.0,134.2677,134.5314,134.2677,134.5314,5415.0
2021-04-01 15:10:00,137.75,137.79,137.67,137.75,7035.0,134.5412,134.5802,134.463,134.5412,7035.0
2021-04-01 15:15:00,137.71,137.74,137.64,137.72,9921.0,134.5021,134.5314,134.4337,134.5119,9921.0
2021-04-01 15:20:00,137.74,137.79,137.62,137.72,10434.0,134.5314,134.5802,134.4142,134.5119,10434.0
2021-04-01 15:25:00,137.72,137.95,137.72,137.95,11155.0,134.5119,134.7365,134.5119,134.7365,11155.0
2021-04-01 15:30:00,137.96,138.19,137.96,138.05,13756.0,134.7463,134.9709,134.7463,134.8342,13756.0
2021-04-01 15:35:00,138.03,138.06,137.85,137.96,15596.0,134.8146,134.8439,134.6388,134.7463,15596.0
2021-04-01 15:40:00,137.95,138.12,137.94,138.09,18469.0,134.7365,134.9025,134.7267,134.8732,18469.0
2021-04-01 15:45:00,138.11,138.17,138.08,138.16,25813.0,134.8928,134.9514,134.8635,134.9416,25813.0
2021-04-01 15:50:00,138.16,138.17,137.86,137.97,57068.0,134.9416,134.9514,134.6486,134.756,57068.0
2021-04-01 15:55:00,138.02,138.18,137.91,138.0,73368.0,134.8049,134.9611,134.6974,134.7853,73368.0
2021-04-05 09:30:00,138.0,138.28,137.51,137.63,36018.0,134.7853,135.0588,134.3067,134.4239,36018.0
2021-04-05 09:35:00,137.5,137.65,137.29,137.42,7424.0,134.297,134.4435,134.0919,134.2188,7424.0
2021-04-05 09:40:00,137.43,137.95,137.27,137.81,11150.0,134.2286,134.7365,134.0723,134.5998,11150.0
2021-04-05 09:45:00,137.87,138.36,137.87,138.23,30934.0,134.6584,135.1369,134.6584,135.01,30934.0
2021-04-05 09:50:00,138.31,138.41,137.94,138.11,15571.0,135.0881,135.1858,134.7267,134.8928,15571.0
2021-04-05 09:55:00,138.11,138.24,137.9,138.08,37132.0,134.8928,135.0197,134.6877,134.8635,37132.0
2021-04-05 10:00:00,138.18,138.5,138.02,138.44,19453.0,134.9611,135.2737,134.8049,135.2151,19453.0
2021-04-05 10:05:00,138.42,138.88,138.42,138.81,11826.0,135.1955,135.6448,135.1955,135.5765,11826.0
2021-04-05 10:10:00,138.91,139.27,138.81,139.14,11945.0,135.6741,136.0257,135.5765,135.8988,11945.0
2021-04-05 10:15:00,139.23,139.4,139.04,139.35,21405.0,135.9867,136.1527,135.8011,136.1039,21405.0
2021-04-05 10:20:00,139.29,139.56,139.29,139.36,8789.0,136.0453,136.309,136.0453,136.1136,8789.0
2021-04-05 10:25:00,139.36,139.37,139.01,139.18,10861.0,136.1136,136.1234,135.7718,135.9378,10861.0
2021-04-05 10:30:00,139.11,139.55,139.07,139.53,13880.0,135.8695,136.2992,135.8304,136.2797,13880.0
2021-04-05 10:35:00,139.56,139.72,139.49,139.66,15832.0,136.309,136.4653,136.2406,136.4067,15832.0
2021-04-05 10:40:00,139.72,139.82,139.48,139.57,17313.0,136.4653,136.5629,136.2309,136.3188,17313.0
2021-04-05 10:45:00,139.59,139.84,139.45,139.74,12525.0,136.3383,136.5825,136.2016,136.4848,12525.0
2021-04-05 10:50:00,139.69,139.89,139.69,139.77,10319.0,136.436,136.6313,136.436,136.5141,10319.0
2021-04-05 10:55:00,139.72,139.82,139.62,139.68,12144.0,136.4653,136.5629,136.3676,136.4262,12144.0
2021-04-05 11:00:00,139.64,139.9,139.57,139.89,19855.0,136.3871,136.6411,136.3188,136.6313,19855.0
2021-04-05 11:05:00,139.93,140.14,139.81,140.14,19973.0,136.6704,136.8755,136.5532,136.8755,19973.0
2021-04-05 11:10:00,140.14,140.24,140.1,140.19,16531.0,136.8755,136.9731,136.8364,136.9243,16531.0
2021-04-05 11:15:00,140.19,140.34,140.14,140.27,14176.0,136.9243,137.0708,136.8755,137.0025,14176.0
2021-04-05 11:20:00,140.22,140.22,139.94,140.02,10397.0,136.9536,136.9536,136.6801,136.7583,10397.0
2021-04-05 11:25:00,140.02,140.21,140.01,140.2,7739.0,136.7583,136.9438,136.7485,136.9341,7739.0
2021-04-05 11:30:00,140.16,140.39,140.08,140.3,14212.0,136.895,137.1197,136.8169,137.0318,14212.0
2021-04-05 11:35:00,140.32,140.55,140.28,140.39,8243.0,137.0513,137.2759,137.0122,137.1197,8243.0
2021-04-05 11:40:00,140.43,140.8,140.43,140.66,13476.0,137.1587,137.5201,137.1587,137.3834,13476.0
2021-04-05 11:45:00,140.71,140.73,140.37,140.42,13420.0,137.4322,137.4517,137.1001,137.149,13420.0
2021-04-05 11:50:00,140.42,140.83,140.37,140.72,17419.0,137.149,137.5494,137.1001,137.442,17419.0
2021-04-05 11:55:00,140.76,140.77,140.53,140.57,7882.0,137.481,137.4908,137.2564,137.2955,7882.0
2021-04-05 12:00:00,140.55,140.79,140.44,140.46,13330.0,137.2759,137.5103,137.1685,137.188,13330.0
2021-04-05 12:05:00,140.44,140.46,140.25,140.46,16495.0,137.1685,137.188,136.9829,137.188,16495.0
2021-04-05 12:10:00,140.47,140.98,140.43,140.91,93216.0,137.1978,137.6959,137.1587,137.6275,93216.0
2021-04-05 12:15:00,140.95,141.1,140.55,140.7,36789.0,137.6666,137.8131,137.2759,137.4224,36789.0
2021-04-05 12:20:00,140.71,140.8,140.61,140.79,5727.0,137.4322,137.5201,137.3345,137.5103,5727.0
2021-04-05 12:25:00,140.8,140.9,140.67,140.73,9654.0,137.5201,137.6178,137.3931,137.4517,9654.0
2021-04-05 12:30:00,140.76,141.03,140.75,140.93,7194.0,137.481,137.7447,137.4713,137.6471,7194.0
2021-04-05 12:35:00,140.93,141.08,140.86,140.93,9599.0,137.6471,137.7936,137.5787,137.6471,9599.0
2021-04-05 12:40:00,140.95,141.11,140.95,141.02,9934.0,137.6666,137.8229,137.6666,137.735,9934.0
2021-04-05 12:45:00,141.06,141.15,141.01,141.01,8297.0,137.774,137.862,137.7252,137.7252,8297.0
2021-04-05 12:50:00,141.03,141.17,140.87,140.9,10306.0,137.7447,137.8815,137.5885,137.6178,10306.0
2021-04-05 12:55:00,140.88,141.1,140.82,141.0,11258.0,137.5982,137.8131,137.5396,137.7154,11258.0
2021-04-05 13:00:00,140.96,140.99,140.75,140.75,8893.0,137.6764,137.7057,137.4713,137.4713,8893.0
2021-04-05 13:05:00,140.75,140.82,140.74,140.79,7156.0,137.4713,137.5396,137.4615,137.5103,7156.0
2021-04-05 13:10:00,140.81,140.84,140.59,140.62,20047.0,137.5299,137.5592,137.315,137.3443,20047.0
2021-04-05 13:15:00,140.62,140.78,140.48,140.78,9440.0,137.3443,137.5006,137.2076,137.5006,9440.0
2021-04-05 13:20:00,140.75,140.78,140.44,140.46,11480.0,137.4713,137.5006,137.1685,137.188,11480.0
2021-04-05 13:25:00,140.47,140.58,140.43,140.49,9366.0,137.1978,137.3052,137.1587,137.2173,9366.0
2021-04-05 13:30:00,140.47,140.74,140.42,140.5,27232.0,137.1978,137.4615,137.149,137.2271,27232.0
2021-04-05 13:35:00,140.49,140.65,140.41,140.59,20524.0,137.2173,137.3736,137.1392,137.315,20524.0
2021-04-05 13:40:00,140.54,140.84,140.52,140.66,12756.0,137.2662,137.5592,137.2466,137.3834,12756.0
2021-04-05 13:45:00,140.69,141.02,140.69,140.85,32099.0,137.4127,137.735,137.4127,137.5689,32099.0
2021-04-05 13:50:00,140.91,140.97,140.69,140.81,17519.0,137.6275,137.6861,137.4127,137.5299,17519.0
2021-04-05 13:55:00,140.83,140.94,140.71,140.86,17723.0,137.5494,137.6568,137.4322,137.5787,17723.0
2021-04-05 14:00:00,140.86,140.95,140.66,140.73,16008.0,137.5787,137.6666,137.3834,137.4517,16008.0
2021-04-05 14:05:00,140.76,140.87,140.73,140.8,10536.0,137.481,137.5885,137.4517,137.5201,10536.0
2021-04-05 14:10:00,140.85,140.9,140.72,140.79,7912.0,137.5689,137.6178,137.442,137.5103,7912.0
2021-04-05 14:15:00,140.84,140.84,140.69,140.77,18679.0,137.5592,137.5592,137.4127,137.4908,18679.0
2021-04-05 14:20:00,140.79,140.79,140.5,140.55,42288.0,137.5103,137.5103,137.2271,137.2759,42288.0
2021-04-05 14:25:00,140.59,140.79,140.59,140.7,11846.0,137.315,137.5103,137.315,137.4224,11846.0
2021-04-05 14:30:00,140.74,140.95,140.74,140.94,5074.0,137.4615,137.6666,137.4615,137.6568,5074.0
2021-04-05 14:35:00,140.92,141.11,140.82,141.11,10775.0,137.6373,137.8229,137.5396,137.8229,10775.0
2021-04-05 14:40:00,141.17,141.17,140.97,140.99,11741.0,137.8815,137.8815,137.6861,137.7057,11741.0
2021-04-05 14:45:00,140.95,141.0,140.82,140.84,6599.0,137.6666,137.7154,137.5396,137.5592,6599.0
2021-04-05 14:50:00,140.86,140.89,140.77,140.78,10674.0,137.5787,137.608,137.4908,137.5006,10674.0
2021-04-05 14:55:00,140.76,140.83,140.71,140.8,4643.0,137.481,137.5494,137.4322,137.5201,4643.0
2021-04-05 15:00:00,140.83,140.86,140.72,140.74,11058.0,137.5494,137.5787,137.442,137.4615,11058.0
2021-04-05 15:05:00,140.74,140.87,140.69,140.69,11100.0,137.4615,137.5885,137.4127,137.4127,11100.0
2021-04-05 15:10:00,140.73,140.85,140.68,140.85,8295.0,137.4517,137.5689,137.4029,137.5689,8295.0
2021-04-05 15:15:00,140.88,140.94,140.78,140.93,9375.0,137.5982,137.6568,137.5006,137.6471,9375.0
2021-04-05 15:20:00,140.95,141.0,140.85,140.88,13465.0,137.6666,137.7154,137.5689,137.5982,13465.0
2021-04-05 15:25:00,140.84,140.88,140.74,140.88,10914.0,137.5592,137.5982,137.4615,137.5982,10914.0
2021-04-05 15:30:00,140.84,141.02,140.78,140.99,21771.0,137.5592,137.735,137.5006,137.7057,21771.0
2021-04-05 15:35:00,140.99,141.03,140.81,141.02,16308.0,137.7057,137.7447,137.5299,137.735,16308.0
2021-04-05 15:40:00,141.02,141.07,140.8,141.07,20340.0,137.735,137.7838,137.5201,137.7838,20340.0
2021-04-05 15:45:00,141.02,141.5,140.96,141.37,38292.0,137.735,138.2038,137.6764,138.0768,38292.0
2021-04-05 15:50:00,141.33,141.57,140.97,141.54,77521.0,138.0378,138.2722,137.6861,138.2429,77521.0
2021-04-05 15:55:00,141.56,141.75,141.44,141.47,127515.0,138.2624,138.448,138.1452,138.1745,127515.0
2021-04-06 09:30:00,141.18,142.42,140.5,141.8,99496.0,137.8913,139.1024,137.2271,138.4968,99496.0
2021-04-06 09:35:00,141.8,141.98,140.94,140.94,40737.0,138.4968,138.6726,137.6568,137.6568,40737.0
2021-04-06 09:40:00,140.98,141.18,140.76,141.04,25985.0,137.6959,137.8913,137.481,137.7545,25985.0
2021-04-06 09:45:00,141.04,141.11,140.77,140.84,15810.0,137.7545,137.8229,137.4908,137.5592,15810.0
2021-04-06 09:50:00,140.89,141.12,140.8,141.0,27656.0,137.608,137.8326,137.5201,137.7154,27656.0
2021-04-06 09:55:00,140.99,141.39,140.96,141.22,25565.0,137.7057,138.0964,137.6764,137.9303,25565.0
2021-04-06 10:00:00,141.22,141.3,141.08,141.17,21366.0,137.9303,138.0085,137.7936,137.8815,21366.0
2021-04-06 10:05:00,141.13,141.25,140.95,141.16,18983.0,137.8424,137.9596,137.6666,137.8717,18983.0
2021-04-06 10:10:00,141.12,141.16,140.97,141.06,19315.0,137.8326,137.8717,137.6861,137.774,19315.0
2021-04-06 10:15:00,141.06,141.49,141.01,141.44,21350.0,137.774,138.194,137.7252,138.1452,21350.0
2021-04-06 10:20:00,141.48,141.53,141.23,141.5,13357.0,138.1843,138.2331,137.9401,138.2038,13357.0
2021-04-06 10:25:00,141.48,141.54,141.15,141.16,18369.0,138.1843,138.2429,137.862,137.8717,18369.0
2021-04-06 10:30:00,141.18,141.24,140.62,140.76,29673.0,137.8913,137.9499,137.3443,137.481,29673.0
2021-04-06 10:35:00,140.77,140.77,140.4,140.64,17724.0,137.4908,137.4908,137.1294,137.3638,17724.0
2021-04-06 10:40:00,140.62,140.76,140.44,140.72,20249.0,137.3443,137.481,137.1685,137.442,20249.0
2021-04-06 10:45:00,140.77,140.96,140.75,140.87,14176.0,137.4908,137.6764,137.4713,137.5885,14176.0
2021-04-06 10:50:00,140.83,141.05,140.82,141.03,11447.0,137.5494,137.7643,137.5396,137.7447,11447.0
2021-04-06 10:55:00,141.01,141.09,140.94,141.07,13581.0,137.7252,137.8033,137.6568,137.7838,13581.0
2021-04-06 11:00:00,141.07,141.28,141.07,141.23,11189.0,137.7838,137.9889,137.7838,137.9401,11189.0
2021-04-06 11:05:00,141.22,141.28,141.07,141.09,13275.0,137.9303,137.9889,137.7838,137.8033,13275.0
2021-04-06 11:10:00,141.08,141.56,141.07,141.52,16634.0,137.7936,138.2624,137.7838,138.2233,16634.0
2021-04-06 11:15:00,141.55,141.68,141.22,141.39,14675.0,138.2526,138.3796,137.9303,138.0964,14675.0
2021-04-06 11:20:00,141.39,141.52,141.3,141.51,8779.0,138.0964,138.2233,138.0085,138.2136,8779.0
2021-04-06 11:25:00,141.49,141.52,141.33,141.33,11375.0,138.194,138.2233,138.0378,138.0378,11375.0
2021-04-06 11:30:00,141.28,141.43,141.11,141.15,17226.0,137.9889,138.1354,137.8229,137.862,17226.0
2021-04-06 11:35:00,141.12,141.25,140.98,141.14,12089.0,137.8326,137.9596,137.6959,137.8522,12089.0
2021-04-06 11:40:00,141.17,141.25,141.06,141.22,9778.0,137.8815,137.9596,137.774,137.9303,9778.0
2021-04-06 11:45:00,141.22,141.49,141.21,141.45,11939.0,137.9303,138.194,137.9206,138.155,11939.0
2021-04-06 11:50:00,141.43,141.47,141.37,141.41,5354.0,138.1354,138.1745,138.0768,138.1159,5354.0
2021-04-06 11:55:00,141.41,141.57,141.4,141.57,9340.0,138.1159,138.2722,138.1061,138.2722,9340.0
2021-04-06 12:00:00,141.56,141.56,141.35,141.37,5902.0,138.2624,138.2624,138.0573,138.0768,5902.0
2021-04-06 12:05:00,141.35,141.37,141.22,141.37,8819.0,138.0573,138.0768,137.9303,138.0768,8819.0
2021-04-06 12:10:00,141.37,141.38,141.25,141.36,7076.0,138.0768,138.0866,137.9596,138.0671,7076.0
2021-04-06 12:15:00,141.38,141.59,141.33,141.53,9637.0,138.0866,138.2917,138.0378,138.2331,9637.0
2021-04-06 12:20:00,141.53,141.68,141.49,141.56,7230.0,138.2331,138.3796,138.194,138.2624,7230.0
2021-04-06 12:25:00,141.56,141.61,141.44,141.55,7543.0,138.2624,138.3112,138.1452,138.2526,7543.0
2021-04-06 12:30:00,141.56,141.62,141.49,141.59,7702.0,138.2624,138.321,138.194,138.2917,7702.0
2021-04-06 12:35:00,141.6,141.61,141.41,141.47,5632.0,138.3015,138.3112,138.1159,138.1745,5632.0
2021-04-06 12:40:00,141.5,141.57,141.45,141.57,7949.0,138.2038,138.2722,138.155,138.2722,7949.0
2021-04-06 12:45:00,141.56,141.62,141.5,141.6,5174.0,138.2624,138.321,138.2038,138.3015,5174.0
2021-04-06 12:50:00,141.6,141.72,141.6,141.64,9533.0,138.3015,138.4187,138.3015,138.3405,9533.0
2021-04-06 12:55:00,141.63,141.72,141.63,141.69,5465.0,138.3308,138.4187,138.3308,138.3894,5465.0
2021-04-06 13:00:00,141.72,141.77,141.68,141.77,5725.0,138.4187,138.4675,138.3796,138.4675,5725.0
2021-04-06 13:05:00,141.74,141.81,141.7,141.81,9294.0,138.4382,138.5066,138.3991,138.5066,9294.0
2021-04-06 13:10:00,141.79,141.85,141.72,141.76,50248.0,138.487,138.5456,138.4187,138.4577,50248.0
2021-04-06 13:15:00,141.78,141.84,141.65,141.65,11619.0,138.4773,138.5359,138.3503,138.3503,11619.0
2021-04-06 13:20:00,141.6,141.75,141.55,141.56,6698.0,138.3015,138.448,138.2526,138.2624,6698.0
2021-04-06 13:25:00,141.52,141.62,141.45,141.61,12885.0,138.2233,138.321,138.155,138.3112,12885.0
2021-04-06 13:30:00,141.59,141.67,141.55,141.6,5900.0,138.2917,138.3698,138.2526,138.3015,5900.0
2021-04-06 13:35:00,141.59,141.68,141.55,141.6,7860.0,138.2917,138.3796,138.2526,138.3015,7860.0
2021-04-06 13:40:00,141.6,141.67,141.58,141.6,6392.0,138.3015,138.3698,138.2819,138.3015,6392.0
2021-04-06 13:45:00,141.6,141.61,141.39,141.4,8827.0,138.3015,138.3112,138.0964,138.1061,8827.0
2021-04-06 13:50:00,141.4,141.46,141.33,141.38,9196.0,138.1061,138.1647,138.0378,138.0866,9196.0
2021-04-06 13:55:00,141.36,141.43,141.28,141.3,9019.0,138.0671,138.1354,137.9889,138.0085,9019.0
2021-04-06 14:00:00,141.34,141.35,141.18,141.3,10625.0,138.0475,138.0573,137.8913,138.0085,10625.0
2021-04-06 14:05:00,141.22,141.35,141.22,141.31,9347.0,137.9303,138.0573,137.9303,138.0182,9347.0
2021-04-06 14:10:00,141.31,141.44,141.3,141.43,8341.0,138.0182,138.1452,138.0085,138.1354,8341.0
2021-04-06 14:15:00,141.43,141.47,141.34,141.43,8709.0,138.1354,138.1745,138.0475,138.1354,8709.0
2021-04-06 14:20:00,141.42,141.52,141.41,141.52,7596.0,138.1257,138.2233,138.1159,138.2233,7596.0
2021-04-06 14:25:00,141.49,141.52,141.43,141.44,8808.0,138.194,138.2233,138.1354,138.1452,8808.0
2021-04-06 14:30:00,141.45,141.49,141.3,141.42,10373.0,138.155,138.194,138.0085,138.1257,10373.0
2021-04-06 14:35:00,141.39,141.48,141.35,141.48,9111.0,138.0964,138.1843,138.0573,138.1843,9111.0
2021-04-06 14:40:00,141.49,141.62,141.44,141.59,11191.0,138.194,138.321,138.1452,138.2917,11191.0
2021-04-06 14:45:00,141.6,141.64,141.48,141.53,8383.0,138.3015,138.3405,138.1843,138.2331,8383.0
2021-04-06 14:50:00,141.54,141.57,141.42,141.49,10650.0,138.2429,138.2722,138.1257,138.194,10650.0
2021-04-06 14:55:00,141.5,141.62,141.37,141.49,71665.0,138.2038,138.321,138.0768,138.194,71665.0
2021-04-06 15:00:00,141.49,141.56,141.3,141.4,12907.0,138.194,138.2624,138.0085,138.1061,12907.0
2021-04-06 15:05:00,141.39,141.47,141.36,141.4,4040.0,138.0964,138.1745,138.0671,138.1061,4040.0
2021-04-06 15:10:00,141.42,141.44,141.26,141.27,12240.0,138.1257,138.1452,137.9694,137.9792,12240.0
2021-04-06 15:15:00,141.32,141.39,141.25,141.39,6928.0,138.028,138.0964,137.9596,138.0964,6928.0
2021-04-06 15:20:00,141.4,141.66,141.39,141.66,8507.0,138.1061,138.3601,138.0964,138.3601,8507.0
2021-04-06 15:25:00,141.64,141.7,141.54,141.7,10420.0,138.3405,138.3991,138.2429,138.3991,10420.0
2021-04-06 15:30:00,141.73,141.8,141.64,141.68,14218.0,138.4284,138.4968,138.3405,138.3796,14218.0
2021-04-06 15:35:00,141.68,141.77,141.46,141.49,9489.0,138.3796,138.4675,138.1647,138.194,9489.0
2021-04-06 15:40:00,141.47,141.52,141.4,141.47,20327.0,138.1745,138.2233,138.1061,138.1745,20327.0
2021-04-06 15:45:00,141.45,141.51,141.34,141.44,34528.0,138.155,138.2136,138.0475,138.1452,34528.0
2021-04-06 15:50:00,141.47,141.47,141.14,141.18,42578.0,138.1745,138.1745,137.8522,137.8913,42578.0
2021-04-06 15:55:00,141.2,141.36,141.13,141.33,78182.0,137.9108,138.0671,137.8424,138.0378,78182.0
2021-04-07 09:30:00,141.3,141.57,140.81,141.26,77370.0,138.0085,138.2722,137.5299,137.9694,77370.0
2021-04-07 09:35:00,141.4,141.57,140.76,140.98,17834.0,138.1061,138.2722,137.481,137.6959,17834.0
2021-04-07 09:40:00,141.02,141.55,140.96,141.46,24478.0,137.735,138.2526,137.6764,138.1647,24478.0
2021-04-07 09:45:00,141.54,142.09,141.54,142.0,19300.0,138.2429,138.7801,138.2429,138.6922,19300.0
2021-04-07 09:50:00,142.0,142.16,141.8,141.88,19931.0,138.6922,138.8484,138.4968,138.5749,19931.0
2021-04-07 09:55:00,141.89,142.14,141.85,142.13,11507.0,138.5847,138.8289,138.5456,138.8191,11507.0
2021-04-07 10:00:00,142.09,142.43,142.06,142.13,15752.0,138.7801,139.1121,138.7508,138.8191,15752.0
2021-04-07 10:05:00,142.13,142.41,142.12,142.28,15742.0,138.8191,139.0926,138.8094,138.9656,15742.0
2021-04-07 10:10:00,142.28,142.38,142.2,142.37,9323.0,138.9656,139.0633,138.8875,139.0535,9323.0
2021-04-07 10:15:00,142.35,142.45,142.2,142.31,18066.0,139.034,139.1317,138.8875,138.9949,18066.0
2021-04-07 10:20:00,142.34,142.38,142.17,142.3,11074.0,139.0242,139.0633,138.8582,138.9852,11074.0
2021-04-07 10:25:00,142.27,142.41,142.06,142.15,11166.0,138.9559,139.0926,138.7508,138.8387,11166.0
2021-04-07 10:30:00,142.15,142.26,141.72,141.91,13367.0,138.8387,138.9461,138.4187,138.6042,13367.0
2021-04-07 10:35:00,141.97,142.03,141.82,141.88,27935.0,138.6628,138.7215,138.5163,138.5749,27935.0
2021-04-07 10:40:00,141.88,141.99,141.8,141.94,18706.0,138.5749,138.6824,138.4968,138.6335,18706.0
2021-04-07 10:45:00,141.89,141.99,141.76,141.96,10328.0,138.5847,138.6824,138.4577,138.6531,10328.0
2021-04-07 10:50:00,141.95,142.15,141.9,142.0,21948.0,138.6433,138.8387,138.5945,138.6922,21948.0
2021-04-07 10:55:00,141.96,141.98,141.58,141.9,39858.0,138.6531,138.6726,138.2819,138.5945,39858.0
2021-04-07 11:00:00,141.82,142.06,141.82,141.86,15667.0,138.5163,138.7508,138.5163,138.5554,15667.0
2021-04-07 11:05:00,141.86,142.14,141.84,142.0,7021.0,138.5554,138.8289,138.5359,138.6922,7021.0
2021-04-07 11:10:00,142.03,142.14,141.91,142.05,5452.0,138.7215,138.8289,138.6042,138.741,5452.0
2021-04-07 11:15:00,142.08,142.11,141.63,141.92,29233.0,138.7703,138.7996,138.3308,138.614,29233.0
2021-04-07 11:20:00,141.92,142.09,141.84,141.97,23187.0,138.614,138.7801,138.5359,138.6628,23187.0
2021-04-07 11:25:00,142.01,142.06,141.72,141.72,10152.0,138.7019,138.7508,138.4187,138.4187,10152.0
2021-04-07 11:30:00,141.69,141.83,141.64,141.76,11767.0,138.3894,138.5261,138.3405,138.4577,11767.0
2021-04-07 11:35:00,141.76,141.91,141.61,141.67,16061.0,138.4577,138.6042,138.3112,138.3698,16061.0
2021-04-07 11:40:00,141.67,141.73,141.49,141.57,15804.0,138.3698,138.4284,138.194,138.2722,15804.0
2021-04-07 11:45:00,141.6,141.78,141.37,141.75,19924.0,138.3015,138.4773,138.0768,138.448,19924.0
2021-04-07 11:50:00,141.78,141.91,141.72,141.8,5227.0,138.4773,138.6042,138.4187,138.4968,5227.0
2021-04-07 11:55:00,141.72,141.94,141.6,141.94,9735.0,138.4187,138.6335,138.3015,138.6335,9735.0
2021-04-07 12:00:00,141.93,141.93,141.85,141.85,1900.0,138.6238,138.6238,138.5456,138.5456,1900.0
2021-04-07 12:05:00,141.87,142.03,141.86,141.91,9840.0,138.5652,138.7215,138.5554,138.6042,9840.0
2021-04-07 12:10:00,141.87,141.92,141.69,141.69,5654.0,138.5652,138.614,138.3894,138.3894,5654.0
2021-04-07 12:15:00,141.69,141.81,141.64,141.78,4398.0,138.3894,138.5066,138.3405,138.4773,4398.0
2021-04-07 12:20:00,141.72,141.83,141.67,141.79,6927.0,138.4187,138.5261,138.3698,138.487,6927.0
2021-04-07 12:25:00,141.82,141.85,141.58,141.59,6360.0,138.5163,138.5456,138.2819,138.2917,6360.0
2021-04-07 12:30:00,141.57,141.64,141.49,141.53,6037.0,138.2722,138.3405,138.194,138.2331,6037.0
2021-04-07 12:35:00,141.53,141.75,141.49,141.75,4659.0,138.2331,138.448,138.194,138.448,4659.0
2021-04-07 12:40:00,141.71,141.73,141.56,141.67,9383.0,138.4089,138.4284,138.2624,138.3698,9383.0
2021-04-07 12:45:00,141.71,141.84,141.68,141.78,10169.0,138.4089,138.5359,138.3796,138.4773,10169.0
2021-04-07 12:50:00,141.8,141.81,141.65,141.75,10654.0,138.4968,138.5066,138.3503,138.448,10654.0
2021-04-07 12:55:00,141.71,141.95,141.68,141.92,23142.0,138.4089,138.6433,138.3796,138.614,23142.0
2021-04-07 13:00:00,141.89,141.98,141.77,141.92,8522.0,138.5847,138.6726,138.4675,138.614,8522.0
2021-04-07 13:05:00,141.95,141.98,141.78,141.78,8809.0,138.6433,138.6726,138.4773,138.4773,8809.0
2021-04-07 13:10:00,141.82,141.93,141.76,141.93,5809.0,138.5163,138.6238,138.4577,138.6238,5809.0
2021-04-07 13:15:00,141.9,141.9,141.69,141.73,5763.0,138.5945,138.5945,138.3894,138.4284,5763.0
2021-04-07 13:20:00,141.73,141.81,141.72,141.74,4922.0,138.4284,138.5066,138.4187,138.4382,4922.0
2021-04-07 13:25:00,141.72,141.77,141.67,141.73,13983.0,138.4187,138.4675,138.3698,138.4284,13983.0
2021-04-07 13:30:00,141.73,141.92,141.73,141.91,16168.0,138.4284,138.614,138.4284,138.6042,16168.0
2021-04-07 13:35:00,141.9,142.14,141.9,142.12,13204.0,138.5945,138.8289,138.5945,138.8094,13204.0
2021-04-07 13:40:00,142.13,142.13,141.97,142.08,11196.0,138.8191,138.8191,138.6628,138.7703,11196.0
2021-04-07 13:45:00,142.12,142.16,142.08,142.09,3252.0,138.8094,138.8484,138.7703,138.7801,3252.0
2021-04-07 13:50:00,142.06,142.21,142.03,142.2,6921.0,138.7508,138.8973,138.7215,138.8875,6921.0
2021-04-07 13:55:00,142.19,142.35,142.12,142.32,8284.0,138.8777,139.034,138.8094,139.0047,8284.0
2021-04-07 14:00:00,142.3,142.38,142.21,142.24,5970.0,138.9852,139.0633,138.8973,138.9266,5970.0
2021-04-07 14:05:00,142.25,142.32,142.17,142.26,7041.0,138.9363,139.0047,138.8582,138.9461,7041.0
2021-04-07 14:10:00,142.28,142.35,142.26,142.33,7215.0,138.9656,139.034,138.9461,139.0145,7215.0
2021-04-07 14:15:00,142.35,142.42,142.34,142.41,6591.0,139.034,139.1024,139.0242,139.0926,6591.0
2021-04-07 14:20:00,142.41,142.6,142.39,142.56,13881.0,139.0926,139.2782,139.0731,139.2391,13881.0
2021-04-07 14:25:00,142.55,142.55,142.36,142.38,8019.0,139.2293,139.2293,139.0438,139.0633,8019.0
2021-04-07 14:30:00,142.34,142.42,142.34,142.41,6282.0,139.0242,139.1024,139.0242,139.0926,6282.0
2021-04-07 14:35:00,142.38,142.44,142.35,142.44,17892.0,139.0633,139.1219,139.034,139.1219,17892.0
2021-04-07 14:40:00,142.43,142.59,142.43,142.58,8937.0,139.1121,139.2684,139.1121,139.2586,8937.0
2021-04-07 14:45:00,142.57,142.69,142.55,142.63,12797.0,139.2489,139.3661,139.2293,139.3075,12797.0
2021-04-07 14:50:00,142.68,142.68,142.48,142.59,13460.0,139.3563,139.3563,139.161,139.2684,13460.0
2021-04-07 14:55:00,142.54,142.54,142.33,142.45,5224.0,139.2196,139.2196,139.0145,139.1317,5224.0
2021-04-07 15:00:00,142.46,142.68,142.42,142.64,52286.0,139.1414,139.3563,139.1024,139.3172,52286.0
2021-04-07 15:05:00,142.6,142.71,142.45,142.69,16470.0,139.2782,139.3856,139.1317,139.3661,16470.0
2021-04-07 15:10:00,142.67,142.77,142.57,142.69,17627.0,139.3465,139.4442,139.2489,139.3661,17627.0
2021-04-07 15:15:00,142.7,142.72,142.4,142.45,12334.0,139.3758,139.3954,139.0828,139.1317,12334.0
2021-04-07 15:20:00,142.46,142.54,142.3,142.31,11907.0,139.1414,139.2196,138.9852,138.9949,11907.0
2021-04-07 15:25:00,142.27,142.31,142.2,142.31,8772.0,138.9559,138.9949,138.8875,138.9949,8772.0
2021-04-07 15:30:00,142.28,142.29,141.92,141.96,12056.0,138.9656,138.9754,138.614,138.6531,12056.0
2021-04-07 15:35:00,141.93,142.06,141.91,142.04,12677.0,138.6238,138.7508,138.6042,138.7312,12677.0
2021-04-07 15:40:00,142.02,142.11,141.99,142.11,15338.0,138.7117,138.7996,138.6824,138.7996,15338.0
2021-04-07 15:45:00,142.08,142.21,142.04,142.14,40470.0,138.7703,138.8973,138.7312,138.8289,40470.0
2021-04-07 15:50:00,142.12,142.12,141.87,141.99,55744.0,138.8094,138.8094,138.5652,138.6824,55744.0
2021-04-07 15:55:00,141.97,142.06,141.88,142.01,58014.0,138.6628,138.7508,138.5749,138.7019,58014.0
2021-04-08 09:30:00,142.84,143.23,142.4,143.03,41002.0,139.5126,139.8935,139.0828,139.6982,41002.0
2021-04-08 09:35:00,143.03,143.1,142.35,142.56,18186.0,139.6982,139.7665,139.034,139.2391,18186.0
2021-04-08 09:40:00,142.62,142.97,142.46,142.46,9473.0,139.2977,139.6396,139.1414,139.1414,9473.0
2021-04-08 09:45:00,142.57,142.83,142.45,142.76,8585.0,139.2489,139.5028,139.1317,139.4344,8585.0
2021-04-08 09:50:00,142.71,143.17,142.7,142.88,11559.0,139.3856,139.8349,139.3758,139.5517,11559.0
2021-04-08 09:55:00,142.83,142.95,142.57,142.63,10400.0,139.5028,139.62,139.2489,139.3075,10400.0
2021-04-08 10:00:00,142.6,142.6,142.17,142.27,12252.0,139.2782,139.2782,138.8582,138.9559,12252.0
2021-04-08 10:05:00,142.27,142.92,142.22,142.92,27711.0,138.9559,139.5907,138.907,139.5907,27711.0
2021-04-08 10:10:00,142.86,142.98,142.65,142.72,21532.0,139.5321,139.6493,139.327,139.3954,21532.0
2021-04-08 10:15:00,142.72,142.73,142.33,142.44,29720.0,139.3954,139.4051,139.0145,139.1219,29720.0
2021-04-08 10:20:00,142.47,142.63,142.28,142.35,12996.0,139.1512,139.3075,138.9656,139.034,12996.0
2021-04-08 10:25:00,142.39,142.47,142.04,142.15,13919.0,139.0731,139.1512,138.7312,138.8387,13919.0
2021-04-08 10:30:00,142.13,142.23,142.04,142.05,7883.0,138.8191,138.9168,138.7312,138.741,7883.0
2021-04-08 10:35:00,142.0,142.14,141.94,142.14,6455.0,138.6922,138.8289,138.6335,138.8289,6455.0
2021-04-08 10:40:00,142.17,142.26,142.13,142.14,5762.0,138.8582,138.9461,138.8191,138.8289,5762.0
2021-04-08 10:45:00,142.14,142.32,142.06,142.32,11059.0,138.8289,139.0047,138.7508,139.0047,11059.0
2021-04-08 10:50:00,142.33,142.33,141.99,142.16,13699.0,139.0145,139.0145,138.6824,138.8484,13699.0
2021-04-08 10:55:00,142.15,142.3,142.15,142.17,9546.0,138.8387,138.9852,138.8387,138.8582,9546.0
2021-04-08 11:00:00,142.17,142.23,141.9,142.11,6474.0,138.8582,138.9168,138.5945,138.7996,6474.0
2021-04-08 11:05:00,142.12,142.42,142.11,142.41,12709.0,138.8094,139.1024,138.7996,139.0926,12709.0
2021-04-08 11:10:00,142.42,142.42,142.07,142.17,23425.0,139.1024,139.1024,138.7605,138.8582,23425.0
2021-04-08 11:15:00,142.13,142.15,141.8,141.98,10716.0,138.8191,138.8387,138.4968,138.6726,10716.0
2021-04-08 11:20:00,141.9,141.92,141.74,141.84,6071.0,138.5945,138.614,138.4382,138.5359,6071.0
2021-04-08 11:25:00,141.81,141.81,141.61,141.66,3988.0,138.5066,138.5066,138.3112,138.3601,3988.0
2021-04-08 11:30:00,141.67,141.86,141.57,141.86,16160.0,138.3698,138.5554,138.2722,138.5554,16160.0
2021-04-08 11:35:00,141.86,141.89,141.56,141.56,9064.0,138.5554,138.5847,138.2624,138.2624,9064.0
2021-04-08 11:40:00,141.56,141.93,141.52,141.89,6724.0,138.2624,138.6238,138.2233,138.5847,6724.0
2021-04-08 11:45:00,141.82,141.89,141.73,141.75,6007.0,138.5163,138.5847,138.4284,138.448,6007.0
2021-04-08 11:50:00,141.83,141.86,141.63,141.63,5171.0,138.5261,138.5554,138.3308,138.3308,5171.0
2021-04-08 11:55:00,141.6,141.66,141.54,141.54,10583.0,138.3015,138.3601,138.2429,138.2429,10583.0
2021-04-08 12:00:00,141.53,141.58,141.45,141.45,8365.0,138.2331,138.2819,138.155,138.155,8365.0
2021-04-08 12:05:00,141.46,141.47,141.33,141.41,5213.0,138.1647,138.1745,138.0378,138.1159,5213.0
2021-04-08 12:10:00,141.35,141.35,141.09,141.13,7369.0,138.0573,138.0573,137.8033,137.8424,7369.0
2021-04-08 12:15:00,141.19,141.38,141.15,141.19,11897.0,137.901,138.0866,137.862,137.901,11897.0
2021-04-08 12:20:00,141.17,141.17,141.01,141.12,5562.0,137.8815,137.8815,137.7252,137.8326,5562.0
2021-04-08 12:25:00,141.11,141.15,140.91,140.93,3372.0,137.8229,137.862,137.6275,137.6471,3372.0
2021-04-08 12:30:00,140.93,141.08,140.92,141.07,6061.0,137.6471,137.7936,137.6373,137.7838,6061.0
2021-04-08 12:35:00,141.06,141.2,140.98,141.17,14157.0,137.774,137.9108,137.6959,137.8815,14157.0
2021-04-08 12:40:00,141.16,141.38,141.16,141.32,8081.0,137.8717,138.0866,137.8717,138.028,8081.0
2021-04-08 12:45:00,141.32,141.32,141.02,141.02,2359.0,138.028,138.028,137.735,137.735,2359.0
2021-04-08 12:50:00,141.05,141.37,141.04,141.32,9525.0,137.7643,138.0768,137.7545,138.028,9525.0
2021-04-08 12:55:00,141.32,141.47,141.23,141.23,11076.0,138.028,138.1745,137.9401,137.9401,11076.0
2021-04-08 13:00:00,141.18,141.37,141.17,141.3,4968.0,137.8913,138.0768,137.8815,138.0085,4968.0
2021-04-08 13:05:00,141.29,141.5,141.29,141.41,16983.0,137.9987,138.2038,137.9987,138.1159,16983.0
2021-04-08 13:10:00,141.42,141.54,141.35,141.35,11163.0,138.1257,138.2429,138.0573,138.0573,11163.0
2021-04-08 13:15:00,141.37,141.45,141.32,141.4,9743.0,138.0768,138.155,138.028,138.1061,9743.0
2021-04-08 13:20:00,141.4,141.5,141.36,141.5,12601.0,138.1061,138.2038,138.0671,138.2038,12601.0
2021-04-08 13:25:00,141.5,141.5,141.31,141.43,14350.0,138.2038,138.2038,138.0182,138.1354,14350.0
2021-04-08 13:30:00,141.43,141.64,141.42,141.45,13155.0,138.1354,138.3405,138.1257,138.155,13155.0
2021-04-08 13:35:00,141.47,141.57,141.31,141.36,10320.0,138.1745,138.2722,138.0182,138.0671,10320.0
2021-04-08 13:40:00,141.36,141.41,141.32,141.32,12891.0,138.0671,138.1159,138.028,138.028,12891.0
2021-04-08 13:45:00,141.34,141.39,141.28,141.34,12506.0,138.0475,138.0964,137.9889,138.0475,12506.0
2021-04-08 13:50:00,141.35,141.38,141.23,141.27,12145.0,138.0573,138.0866,137.9401,137.9792,12145.0
2021-04-08 13:55:00,141.31,141.35,141.23,141.32,10933.0,138.0182,138.0573,137.9401,138.028,10933.0
2021-04-08 14:00:00,141.32,141.39,141.25,141.34,10572.0,138.028,138.0964,137.9596,138.0475,10572.0
2021-04-08 14:05:00,141.31,141.44,141.24,141.44,10656.0,138.0182,138.1452,137.9499,138.1452,10656.0
2021-04-08 14:10:00,141.44,141.45,141.18,141.18,11376.0,138.1452,138.155,137.8913,137.8913,11376.0
2021-04-08 14:15:00,141.18,141.19,141.04,141.07,5953.0,137.8913,137.901,137.7545,137.7838,5953.0
2021-04-08 14:20:00,141.08,141.13,140.93,140.93,4577.0,137.7936,137.8424,137.6471,137.6471,4577.0
2021-04-08 14:25:00,140.98,141.09,140.96,141.05,7420.0,137.6959,137.8033,137.6764,137.7643,7420.0
2021-04-08 14:30:00,141.0,141.06,140.91,140.96,5300.0,137.7154,137.774,137.6275,137.6764,5300.0
2021-04-08 14:35:00,140.97,141.01,140.9,140.9,4700.0,137.6861,137.7252,137.6178,137.6178,4700.0
2021-04-08 14:40:00,140.93,141.0,140.89,140.89,5784.0,137.6471,137.7154,137.608,137.608,5784.0
2021-04-08 14:45:00,140.91,141.04,140.89,140.97,6918.0,137.6275,137.7545,137.608,137.6861,6918.0
2021-04-08 14:50:00,140.94,140.94,140.69,140.7,9277.0,137.6568,137.6568,137.4127,137.4224,9277.0
2021-04-08 14:55:00,140.72,140.83,140.72,140.79,8236.0,137.442,137.5494,137.442,137.5103,8236.0
2021-04-08 15:00:00,140.75,140.78,140.7,140.7,5762.0,137.4713,137.5006,137.4224,137.4224,5762.0
2021-04-08 15:05:00,140.72,140.87,140.69,140.77,5861.0,137.442,137.5885,137.4127,137.4908,5861.0
2021-04-08 15:10:00,140.78,140.98,140.78,140.94,7411.0,137.5006,137.6959,137.5006,137.6568,7411.0
2021-04-08 15:15:00,140.96,141.03,140.94,140.96,7906.0,137.6764,137.7447,137.6568,137.6764,7906.0
2021-04-08 15:20:00,140.94,141.09,140.93,141.07,11433.0,137.6568,137.8033,137.6471,137.7838,11433.0
2021-04-08 15:25:00,141.06,141.13,141.04,141.13,11898.0,137.774,137.8424,137.7545,137.8424,11898.0
2021-04-08 15:30:00,141.13,141.42,141.12,141.34,11622.0,137.8424,138.1257,137.8326,138.0475,11622.0
2021-04-08 15:35:00,141.34,141.49,141.32,141.49,13748.0,138.0475,138.194,138.028,138.194,13748.0
2021-04-08 15:40:00,141.49,141.54,141.44,141.5,14735.0,138.194,138.2429,138.1452,138.2038,14735.0
2021-04-08 15:45:00,141.49,141.58,141.42,141.56,19879.0,138.194,138.2819,138.1257,138.2624,19879.0
2021-04-08 15:50:00,141.54,141.63,141.39,141.44,71767.0,138.2429,138.3308,138.0964,138.1452,71767.0
2021-04-08 15:55:00,141.41,141.56,141.4,141.54,61033.0,138.1159,138.2624,138.1061,138.2429,61033.0
2021-04-09 09:30:00,140.66,140.73,140.08,140.65,50340.0,137.3834,137.4517,136.8169,137.3736,50340.0
2021-04-09 09:35:00,140.65,140.67,140.1,140.17,18462.0,137.3736,137.3931,136.8364,136.9048,18462.0
2021-04-09 09:40:00,140.2,140.23,139.78,140.18,14009.0,136.9341,136.9634,136.5239,136.9145,14009.0
2021-04-09 09:45:00,140.15,140.19,139.87,139.87,19031.0,136.8852,136.9243,136.6118,136.6118,19031.0
2021-04-09 09:50:00,139.83,139.93,139.64,139.71,15007.0,136.5727,136.6704,136.3871,136.4555,15007.0
2021-04-09 09:55:00,139.78,140.28,139.77,139.84,16887.0,136.5239,137.0122,136.5141,136.5825,16887.0
2021-04-09 10:00:00,139.82,139.97,139.69,139.76,24533.0,136.5629,136.7094,136.436,136.5043,24533.0
2021-04-09 10:05:00,139.72,139.91,139.5,139.5,28420.0,136.4653,136.6508,136.2504,136.2504,28420.0
2021-04-09 10:10:00,139.53,139.6,139.32,139.49,25474.0,136.2797,136.3481,136.0746,136.2406,25474.0
2021-04-09 10:15:00,139.47,139.57,139.17,139.22,19820.0,136.2211,136.3188,135.9281,135.9769,19820.0
2021-04-09 10:20:00,139.25,139.33,138.99,138.99,18961.0,136.0062,136.0843,135.7523,135.7523,18961.0
2021-04-09 10:25:00,138.97,138.97,138.66,138.71,26619.0,135.7327,135.7327,135.43,135.4788,26619.0
2021-04-09 10:30:00,138.71,139.03,138.68,138.88,31937.0,135.4788,135.7913,135.4495,135.6448,31937.0
2021-04-09 10:35:00,138.88,138.97,138.77,138.83,23494.0,135.6448,135.7327,135.5374,135.596,23494.0
2021-04-09 10:40:00,138.83,139.17,138.79,139.13,13643.0,135.596,135.9281,135.5569,135.889,13643.0
2021-04-09 10:45:00,139.1,139.23,138.74,138.74,13816.0,135.8597,135.9867,135.5081,135.5081,13816.0
2021-04-09 10:50:00,138.7,138.81,138.62,138.69,9835.0,135.469,135.5765,135.3909,135.4593,9835.0
2021-04-09 10:55:00,138.69,138.79,138.6,138.71,14318.0,135.4593,135.5569,135.3714,135.4788,14318.0
2021-04-09 11:00:00,138.75,139.02,138.74,138.81,21300.0,135.5179,135.7816,135.5081,135.5765,21300.0
2021-04-09 11:05:00,138.7,139.04,138.68,139.01,7205.0,135.469,135.8011,135.4495,135.7718,7205.0
2021-04-09 11:10:00,139.01,139.17,138.89,139.02,11644.0,135.7718,135.9281,135.6546,135.7816,11644.0
2021-04-09 11:15:00,139.04,139.07,138.64,138.69,11728.0,135.8011,135.8304,135.4104,135.4593,11728.0
2021-04-09 11:20:00,138.71,138.9,138.64,138.9,7814.0,135.4788,135.6644,135.4104,135.6644,7814.0
2021-04-09 11:25:00,138.94,139.06,138.83,138.98,10291.0,135.7034,135.8206,135.596,135.7425,10291.0
2021-04-09 11:30:00,139.01,139.06,138.82,139.05,14540.0,135.7718,135.8206,135.5862,135.8109,14540.0
2021-04-09 11:35:00,139.07,139.09,138.85,138.92,9380.0,135.8304,135.8499,135.6155,135.6839,9380.0
2021-04-09 11:40:00,138.94,139.07,138.8,138.8,6946.0,135.7034,135.8304,135.5667,135.5667,6946.0
2021-04-09 11:45:00,138.75,138.85,138.65,138.85,12494.0,135.5179,135.6155,135.4202,135.6155,12494.0
2021-04-09 11:50:00,138.86,138.96,138.84,138.88,4209.0,135.6253,135.723,135.6058,135.6448,4209.0
2021-04-09 11:55:00,138.91,139.01,138.89,138.99,6739.0,135.6741,135.7718,135.6546,135.7523,6739.0
2021-04-09 12:00:00,138.92,138.99,138.89,138.91,6300.0,135.6839,135.7523,135.6546,135.6741,6300.0
2021-04-09 12:05:00,138.92,138.94,138.72,138.75,30877.0,135.6839,135.7034,135.4886,135.5179,30877.0
2021-04-09 12:10:00,138.72,138.76,138.6,138.61,8028.0,135.4886,135.5276,135.3714,135.3811,8028.0
2021-04-09 12:15:00,138.62,138.64,138.47,138.6,11614.0,135.3909,135.4104,135.2444,135.3714,11614.0
2021-04-09 12:20:00,138.54,138.7,138.52,138.54,7730.0,135.3128,135.469,135.2932,135.3128,7730.0
2021-04-09 12:25:00,138.6,138.62,138.45,138.5,6380.0,135.3714,135.3909,135.2248,135.2737,6380.0
2021-04-09 12:30:00,138.48,138.53,138.44,138.47,6303.0,135.2541,135.303,135.2151,135.2444,6303.0
2021-04-09 12:35:00,138.49,138.65,138.47,138.57,11461.0,135.2639,135.4202,135.2444,135.3421,11461.0
2021-04-09 12:40:00,138.59,138.66,138.48,138.66,21376.0,135.3616,135.43,135.2541,135.43,21376.0
2021-04-09 12:45:00,138.67,139.03,138.65,138.95,14543.0,135.4397,135.7913,135.4202,135.7132,14543.0
2021-04-09 12:50:00,139.0,139.04,138.81,138.81,7977.0,135.762,135.8011,135.5765,135.5765,7977.0
2021-04-09 12:55:00,138.83,139.0,138.8,138.97,17376.0,135.596,135.762,135.5667,135.7327,17376.0
2021-04-09 13:00:00,138.96,139.01,138.87,138.87,6788.0,135.723,135.7718,135.6351,135.6351,6788.0
2021-04-09 13:05:00,138.87,138.95,138.83,138.83,3659.0,135.6351,135.7132,135.596,135.596,3659.0
2021-04-09 13:10:00,138.87,138.9,138.81,138.9,3832.0,135.6351,135.6644,135.5765,135.6644,3832.0
2021-04-09 13:15:00,138.94,139.04,138.91,139.03,3781.0,135.7034,135.8011,135.6741,135.7913,3781.0
2021-04-09 13:20:00,139.03,139.08,138.98,139.0,6012.0,135.7913,135.8402,135.7425,135.762,6012.0
2021-04-09 13:25:00,138.97,139.16,138.95,139.16,8209.0,135.7327,135.9183,135.7132,135.9183,8209.0
2021-04-09 13:30:00,139.14,139.34,139.14,139.34,6338.0,135.8988,136.0941,135.8988,136.0941,6338.0
2021-04-09 13:35:00,139.3,139.42,139.23,139.42,6717.0,136.055,136.1723,135.9867,136.1723,6717.0
2021-04-09 13:40:00,139.43,139.52,139.34,139.36,6713.0,136.182,136.2699,136.0941,136.1136,6713.0
2021-04-09 13:45:00,139.38,139.5,139.32,139.49,6498.0,136.1332,136.2504,136.0746,136.2406,6498.0
2021-04-09 13:50:00,139.49,139.49,139.38,139.38,7406.0,136.2406,136.2406,136.1332,136.1332,7406.0
2021-04-09 13:55:00,139.37,139.42,139.27,139.33,12443.0,136.1234,136.1723,136.0257,136.0843,12443.0
2021-04-09 14:00:00,139.35,139.55,139.28,139.53,5881.0,136.1039,136.2992,136.0355,136.2797,5881.0
2021-04-09 14:05:00,139.51,139.56,139.37,139.38,6608.0,136.2602,136.309,136.1234,136.1332,6608.0
2021-04-09 14:10:00,139.35,139.35,139.21,139.27,7186.0,136.1039,136.1039,135.9671,136.0257,7186.0
2021-04-09 14:15:00,139.29,139.51,139.27,139.5,12664.0,136.0453,136.2602,136.0257,136.2504,12664.0
2021-04-09 14:20:00,139.47,139.63,139.37,139.63,10932.0,136.2211,136.3774,136.1234,136.3774,10932.0
2021-04-09 14:25:00,139.65,139.69,139.54,139.54,7698.0,136.3969,136.436,136.2895,136.2895,7698.0
2021-04-09 14:30:00,139.56,139.67,139.5,139.63,8967.0,136.309,136.4164,136.2504,136.3774,8967.0
2021-04-09 14:35:00,139.62,139.64,139.58,139.62,3329.0,136.3676,136.3871,136.3285,136.3676,3329.0
2021-04-09 14:40:00,139.61,139.76,139.61,139.71,16949.0,136.3578,136.5043,136.3578,136.4555,16949.0
2021-04-09 14:45:00,139.67,139.72,139.62,139.62,5545.0,136.4164,136.4653,136.3676,136.3676,5545.0
2021-04-09 14:50:00,139.61,139.66,139.55,139.59,6650.0,136.3578,136.4067,136.2992,136.3383,6650.0
2021-04-09 14:55:00,139.6,139.71,139.49,139.65,10331.0,136.3481,136.4555,136.2406,136.3969,10331.0
2021-04-09 15:00:00,139.7,139.92,139.57,139.83,9733.0,136.4457,136.6606,136.3188,136.5727,9733.0
2021-04-09 15:05:00,139.8,139.8,139.69,139.69,5198.0,136.5434,136.5434,136.436,136.436,5198.0
2021-04-09 15:10:00,139.69,139.79,139.67,139.73,7938.0,136.436,136.5336,136.4164,136.475,7938.0
2021-04-09 15:15:00,139.75,139.79,139.67,139.76,6260.0,136.4946,136.5336,136.4164,136.5043,6260.0
2021-04-09 15:20:00,139.76,140.01,139.76,140.0,10609.0,136.5043,136.7485,136.5043,136.7387,10609.0
2021-04-09 15:25:00,140.0,140.0,139.85,139.91,6293.0,136.7387,136.7387,136.5922,136.6508,6293.0
2021-04-09 15:30:00,139.94,140.26,139.92,140.26,16449.0,136.6801,136.9927,136.6606,136.9927,16449.0
2021-04-09 15:35:00,140.28,140.5,140.26,140.48,20945.0,137.0122,137.2271,136.9927,137.2076,20945.0
2021-04-09 15:40:00,140.47,140.47,140.24,140.25,14459.0,137.1978,137.1978,136.9731,136.9829,14459.0
2021-04-09 15:45:00,140.26,140.37,140.22,140.22,16177.0,136.9927,137.1001,136.9536,136.9536,16177.0
2021-04-09 15:50:00,140.23,140.33,140.19,140.29,28917.0,136.9634,137.0611,136.9243,137.022,28917.0
2021-04-09 15:55:00,140.3,140.47,140.23,140.45,116475.0,137.0318,137.1978,136.9634,137.1783,116475.0
2021-04-12 09:30:00,139.54,140.24,139.33,139.93,60998.0,136.2895,136.9731,136.0843,136.6704,60998.0
2021-04-12 09:35:00,139.88,140.29,139.79,140.12,66997.0,136.6215,137.022,136.5336,136.8559,66997.0
2021-04-12 09:40:00,140.17,140.48,139.92,140.31,20679.0,136.9048,137.2076,136.6606,137.0415,20679.0
2021-04-12 09:45:00,140.3,140.65,140.22,140.5,17758.0,137.0318,137.3736,136.9536,137.2271,17758.0
2021-04-12 09:50:00,140.47,140.64,140.29,140.58,20823.0,137.1978,137.3638,137.022,137.3052,20823.0
2021-04-12 09:55:00,140.55,140.92,140.47,140.91,13426.0,137.2759,137.6373,137.1978,137.6275,13426.0
2021-04-12 10:00:00,140.91,140.96,140.54,140.96,10844.0,137.6275,137.6764,137.2662,137.6764,10844.0
2021-04-12 10:05:00,140.92,141.16,140.89,140.99,11869.0,137.6373,137.8717,137.608,137.7057,11869.0
2021-04-12 10:10:00,140.92,141.32,140.92,141.17,20069.0,137.6373,138.028,137.6373,137.8815,20069.0
2021-04-12 10:15:00,141.2,141.4,141.2,141.28,5444.0,137.9108,138.1061,137.9108,137.9889,5444.0
2021-04-12 10:20:00,141.3,141.3,140.86,140.86,7656.0,138.0085,138.0085,137.5787,137.5787,7656.0
2021-04-12 10:25:00,140.85,140.93,140.68,140.88,8707.0,137.5689,137.6471,137.4029,137.5982,8707.0
2021-04-12 10:30:00,140.84,140.87,140.69,140.72,6115.0,137.5592,137.5885,137.4127,137.442,6115.0
2021-04-12 10:35:00,140.71,141.02,140.61,140.76,17180.0,137.4322,137.735,137.3345,137.481,17180.0
2021-04-12 10:40:00,140.76,140.78,140.45,140.56,9855.0,137.481,137.5006,137.1783,137.2857,9855.0
2021-04-12 10:45:00,140.55,140.8,140.41,140.77,18676.0,137.2759,137.5201,137.1392,137.4908,18676.0
2021-04-12 10:50:00,140.69,140.93,140.62,140.75,8929.0,137.4127,137.6471,137.3443,137.4713,8929.0
2021-04-12 10:55:00,140.74,140.78,140.4,140.42,20529.0,137.4615,137.5006,137.1294,137.149,20529.0
2021-04-12 11:00:00,140.44,140.75,140.42,140.75,11416.0,137.1685,137.4713,137.149,137.4713,11416.0
2021-04-12 11:05:00,140.75,140.88,140.66,140.88,8443.0,137.4713,137.5982,137.3834,137.5982,8443.0
2021-04-12 11:10:00,140.92,140.92,140.72,140.78,6434.0,137.6373,137.6373,137.442,137.5006,6434.0
2021-04-12 11:15:00,140.81,141.0,140.73,140.92,10871.0,137.5299,137.7154,137.4517,137.6373,10871.0
2021-04-12 11:20:00,140.95,141.1,140.92,141.03,10069.0,137.6666,137.8131,137.6373,137.7447,10069.0
2021-04-12 11:25:00,141.05,141.07,140.94,141.02,8071.0,137.7643,137.7838,137.6568,137.735,8071.0
2021-04-12 11:30:00,140.98,140.99,140.78,140.9,4553.0,137.6959,137.7057,137.5006,137.6178,4553.0
2021-04-12 11:35:00,140.82,140.86,140.66,140.79,6402.0,137.5396,137.5787,137.3834,137.5103,6402.0
2021-04-12 11:40:00,140.72,140.77,140.58,140.77,6389.0,137.442,137.4908,137.3052,137.4908,6389.0
2021-04-12 11:45:00,140.75,140.76,140.67,140.72,6711.0,137.4713,137.481,137.3931,137.442,6711.0
2021-04-12 11:50:00,140.73,140.9,140.73,140.84,5983.0,137.4517,137.6178,137.4517,137.5592,5983.0
2021-04-12 11:55:00,140.93,140.93,140.74,140.87,4970.0,137.6471,137.6471,137.4615,137.5885,4970.0
2021-04-12 12:00:00,140.85,140.94,140.74,140.94,5608.0,137.5689,137.6568,137.4615,137.6568,5608.0
2021-04-12 12:05:00,140.9,141.09,140.9,140.98,11520.0,137.6178,137.8033,137.6178,137.6959,11520.0
2021-04-12 12:10:00,140.96,141.02,140.91,141.02,6698.0,137.6764,137.735,137.6275,137.735,6698.0
2021-04-12 12:15:00,141.02,141.13,140.91,141.05,7469.0,137.735,137.8424,137.6275,137.7643,7469.0
2021-04-12 12:20:00,141.06,141.06,140.87,140.96,7158.0,137.774,137.774,137.5885,137.6764,7158.0
2021-04-12 12:25:00,140.93,141.07,140.91,141.0,5638.0,137.6471,137.7838,137.6275,137.7154,5638.0
2021-04-12 12:30:00,141.0,141.16,140.96,141.16,6081.0,137.7154,137.8717,137.6764,137.8717,6081.0
2021-04-12 12:35:00,141.22,141.22,141.05,141.08,4468.0,137.9303,137.9303,137.7643,137.7936,4468.0
2021-04-12 12:40:00,141.08,141.38,141.07,141.38,14988.0,137.7936,138.0866,137.7838,138.0866,14988.0
2021-04-12 12:45:00,141.38,141.43,141.3,141.42,7657.0,138.0866,138.1354,138.0085,138.1257,7657.0
2021-04-12 12:50:00,141.44,141.54,141.41,141.51,5871.0,138.1452,138.2429,138.1159,138.2136,5871.0
2021-04-12 12:55:00,141.49,141.61,141.49,141.59,9759.0,138.194,138.3112,138.194,138.2917,9759.0
2021-04-12 13:00:00,141.58,141.61,141.54,141.58,6580.0,138.2819,138.3112,138.2429,138.2819,6580.0
2021-04-12 13:05:00,141.58,141.69,141.49,141.65,11386.0,138.2819,138.3894,138.194,138.3503,11386.0
2021-04-12 13:10:00,141.63,141.67,141.55,141.58,11448.0,138.3308,138.3698,138.2526,138.2819,11448.0
2021-04-12 13:15:00,141.56,141.68,141.56,141.63,13418.0,138.2624,138.3796,138.2624,138.3308,13418.0
2021-04-12 13:20:00,141.63,141.65,141.36,141.36,12289.0,138.3308,138.3503,138.0671,138.0671,12289.0
2021-04-12 13:25:00,141.4,141.4,141.3,141.36,6761.0,138.1061,138.1061,138.0085,138.0671,6761.0
2021-04-12 13:30:00,141.34,141.45,141.32,141.44,6563.0,138.0475,138.155,138.028,138.1452,6563.0
2021-04-12 13:35:00,141.45,141.5,141.34,141.43,5417.0,138.155,138.2038,138.0475,138.1354,5417.0
2021-04-12 13:40:00,141.39,141.52,141.39,141.46,8568.0,138.0964,138.2233,138.0964,138.1647,8568.0
2021-04-12 13:45:00,141.44,141.52,141.43,141.5,8129.0,138.1452,138.2233,138.1354,138.2038,8129.0
2021-04-12 13:50:00,141.47,141.52,141.43,141.47,3891.0,138.1745,138.2233,138.1354,138.1745,3891.0
2021-04-12 13:55:00,141.5,141.56,141.3,141.32,7127.0,138.2038,138.2624,138.0085,138.028,7127.0
2021-04-12 14:00:00,141.35,141.46,141.31,141.46,7778.0,138.0573,138.1647,138.0182,138.1647,7778.0
2021-04-12 14:05:00,141.44,141.53,141.42,141.44,6975.0,138.1452,138.2331,138.1257,138.1452,6975.0
2021-04-12 14:10:00,141.43,141.48,141.43,141.46,2479.0,138.1354,138.1843,138.1354,138.1647,2479.0
2021-04-12 14:15:00,141.44,141.51,141.3,141.3,6115.0,138.1452,138.2136,138.0085,138.0085,6115.0
2021-04-12 14:20:00,141.28,141.36,141.22,141.36,4923.0,137.9889,138.0671,137.9303,138.0671,4923.0
2021-04-12 14:25:00,141.37,141.5,141.27,141.41,11279.0,138.0768,138.2038,137.9792,138.1159,11279.0
2021-04-12 14:30:00,141.41,141.45,141.3,141.33,7121.0,138.1159,138.155,138.0085,138.0378,7121.0
2021-04-12 14:35:00,141.32,141.37,141.26,141.26,2542.0,138.028,138.0768,137.9694,137.9694,2542.0
2021-04-12 14:40:00,141.26,141.27,140.98,140.98,9198.0,137.9694,137.9792,137.6959,137.6959,9198.0
2021-04-12 14:45:00,140.99,141.01,140.95,140.95,7073.0,137.7057,137.7252,137.6666,137.6666,7073.0
2021-04-12 14:50:00,140.94,141.0,140.9,141.0,11664.0,137.6568,137.7154,137.6178,137.7154,11664.0
2021-04-12 14:55:00,140.99,141.1,140.94,141.1,10599.0,137.7057,137.8131,137.6568,137.8131,10599.0
2021-04-12 15:00:00,141.07,141.07,140.92,140.92,5337.0,137.7838,137.7838,137.6373,137.6373,5337.0
2021-04-12 15:05:00,140.96,141.11,140.94,141.07,3998.0,137.6764,137.8229,137.6568,137.7838,3998.0
2021-04-12 15:10:00,141.07,141.07,140.87,140.88,4483.0,137.7838,137.7838,137.5885,137.5982,4483.0
2021-04-12 15:15:00,140.83,140.93,140.83,140.89,4956.0,137.5494,137.6471,137.5494,137.608,4956.0
2021-04-12 15:20:00,140.91,140.92,140.85,140.87,14412.0,137.6275,137.6373,137.5689,137.5885,14412.0
2021-04-12 15:25:00,140.88,140.97,140.88,140.94,5978.0,137.5982,137.6861,137.5982,137.6568,5978.0
2021-04-12 15:30:00,140.97,141.16,140.97,141.07,11464.0,137.6861,137.8717,137.6861,137.7838,11464.0
2021-04-12 15:35:00,141.09,141.3,141.05,141.28,12095.0,137.8033,138.0085,137.7643,137.9889,12095.0
2021-04-12 15:40:00,141.28,141.32,141.25,141.28,16785.0,137.9889,138.028,137.9596,137.9889,16785.0
2021-04-12 15:45:00,141.34,141.47,141.29,141.3,13956.0,138.0475,138.1745,137.9987,138.0085,13956.0
2021-04-12 15:50:00,141.3,141.42,141.15,141.36,41350.0,138.0085,138.1257,137.862,138.0671,41350.0
2021-04-12 15:55:00,141.35,141.54,141.25,141.48,108308.0,138.0573,138.2429,137.9596,138.1843,108308.0
2021-04-13 09:30:00,142.59,142.99,142.08,142.99,93998.0,139.2684,139.6591,138.7703,139.6591,93998.0
2021-04-13 09:35:00,142.92,143.6,142.78,143.6,42112.0,139.5907,140.2549,139.454,140.2549,42112.0
2021-04-13 09:40:00,143.61,143.88,143.37,143.38,22790.0,140.2646,140.5284,140.0302,140.04,22790.0
2021-04-13 09:45:00,143.34,143.34,142.97,142.97,49718.0,140.0009,140.0009,139.6396,139.6396,49718.0
2021-04-13 09:50:00,142.94,143.27,142.86,143.0,13434.0,139.6103,139.9326,139.5321,139.6689,13434.0
2021-04-13 09:55:00,143.03,143.39,142.99,143.37,11864.0,139.6982,140.0498,139.6591,140.0302,11864.0
2021-04-13 10:00:00,143.38,143.65,143.04,143.08,28267.0,140.04,140.3037,139.7079,139.747,28267.0
2021-04-13 10:05:00,143.09,143.3,142.94,143.3,16602.0,139.7568,139.9619,139.6103,139.9619,16602.0
2021-04-13 10:10:00,143.34,143.61,143.28,143.6,13711.0,140.0009,140.2646,139.9423,140.2549,13711.0
2021-04-13 10:15:00,143.6,143.61,143.23,143.24,33180.0,140.2549,140.2646,139.8935,139.9033,33180.0
2021-04-13 10:20:00,143.23,143.25,143.0,143.15,9864.0,139.8935,139.913,139.6689,139.8154,9864.0
2021-04-13 10:25:00,143.13,143.25,142.98,143.07,10085.0,139.7958,139.913,139.6493,139.7372,10085.0
2021-04-13 10:30:00,143.19,143.3,142.85,142.98,17237.0,139.8544,139.9619,139.5224,139.6493,17237.0
2021-04-13 10:35:00,143.03,143.03,142.77,142.84,9551.0,139.6982,139.6982,139.4442,139.5126,9551.0
2021-04-13 10:40:00,142.84,142.9,142.49,142.53,13381.0,139.5126,139.5712,139.1707,139.2098,13381.0
2021-04-13 10:45:00,142.5,142.7,142.4,142.55,9894.0,139.1805,139.3758,139.0828,139.2293,9894.0
2021-04-13 10:50:00,142.59,142.61,142.13,142.16,13350.0,139.2684,139.2879,138.8191,138.8484,13350.0
2021-04-13 10:55:00,142.14,142.2,141.92,142.05,13291.0,138.8289,138.8875,138.614,138.741,13291.0
2021-04-13 11:00:00,142.07,142.07,141.52,141.55,14709.0,138.7605,138.7605,138.2233,138.2526,14709.0
2021-04-13 11:05:00,141.61,141.89,141.45,141.82,10778.0,138.3112,138.5847,138.155,138.5163,10778.0
2021-04-13 11:10:00,141.82,141.87,141.67,141.67,6540.0,138.5163,138.5652,138.3698,138.3698,6540.0
2021-04-13 11:15:00,141.69,141.76,141.52,141.76,6490.0,138.3894,138.4577,138.2233,138.4577,6490.0
2021-04-13 11:20:00,141.79,142.1,141.71,142.09,7823.0,138.487,138.7898,138.4089,138.7801,7823.0
2021-04-13 11:25:00,142.13,142.24,141.92,142.18,11767.0,138.8191,138.9266,138.614,138.868,11767.0
2021-04-13 11:30:00,142.23,142.32,142.09,142.09,5925.0,138.9168,139.0047,138.7801,138.7801,5925.0
2021-04-13 11:35:00,142.03,142.05,141.85,142.01,3556.0,138.7215,138.741,138.5456,138.7019,3556.0
2021-04-13 11:40:00,142.14,142.39,142.09,142.39,13589.0,138.8289,139.0731,138.7801,139.0731,13589.0
2021-04-13 11:45:00,142.37,142.56,142.13,142.17,15508.0,139.0535,139.2391,138.8191,138.8582,15508.0
2021-04-13 11:50:00,142.09,142.32,142.09,142.32,7391.0,138.7801,139.0047,138.7801,139.0047,7391.0
2021-04-13 11:55:00,142.35,142.59,142.35,142.59,12754.0,139.034,139.2684,139.034,139.2684,12754.0
2021-04-13 12:00:00,142.59,142.61,142.28,142.4,4546.0,139.2684,139.2879,138.9656,139.0828,4546.0
2021-04-13 12:05:00,142.37,142.37,142.19,142.26,4041.0,139.0535,139.0535,138.8777,138.9461,4041.0
2021-04-13 12:10:00,142.3,142.44,142.25,142.25,5190.0,138.9852,139.1219,138.9363,138.9363,5190.0
2021-04-13 12:15:00,142.21,142.31,142.18,142.19,2175.0,138.8973,138.9949,138.868,138.8777,2175.0
2021-04-13 12:20:00,142.22,142.29,142.2,142.23,4017.0,138.907,138.9754,138.8875,138.9168,4017.0
2021-04-13 12:25:00,142.23,142.39,142.23,142.37,8100.0,138.9168,139.0731,138.9168,139.0535,8100.0
2021-04-13 12:30:00,142.37,142.4,142.3,142.36,7271.0,139.0535,139.0828,138.9852,139.0438,7271.0
2021-04-13 12:35:00,142.39,142.49,142.39,142.49,10627.0,139.0731,139.1707,139.0731,139.1707,10627.0
2021-04-13 12:40:00,142.47,142.7,142.46,142.69,14325.0,139.1512,139.3758,139.1414,139.3661,14325.0
2021-04-13 12:45:00,142.67,142.68,142.48,142.58,4844.0,139.3465,139.3563,139.161,139.2586,4844.0
2021-04-13 12:50:00,142.53,142.68,142.53,142.66,6908.0,139.2098,139.3563,139.2098,139.3368,6908.0
2021-04-13 12:55:00,142.61,142.76,142.61,142.76,9774.0,139.2879,139.4344,139.2879,139.4344,9774.0
2021-04-13 13:00:00,142.78,142.86,142.73,142.77,6979.0,139.454,139.5321,139.4051,139.4442,6979.0
2021-04-13 13:05:00,142.75,142.77,142.69,142.72,6388.0,139.4247,139.4442,139.3661,139.3954,6388.0
2021-04-13 13:10:00,142.75,142.84,142.65,142.65,5157.0,139.4247,139.5126,139.327,139.327,5157.0
2021-04-13 13:15:00,142.7,142.81,142.68,142.78,2280.0,139.3758,139.4833,139.3563,139.454,2280.0
2021-04-13 13:20:00,142.8,142.91,142.79,142.84,11267.0,139.4735,139.581,139.4637,139.5126,11267.0
2021-04-13 13:25:00,142.84,142.89,142.79,142.79,4172.0,139.5126,139.5614,139.4637,139.4637,4172.0
2021-04-13 13:30:00,142.77,142.81,142.63,142.68,8227.0,139.4442,139.4833,139.3075,139.3563,8227.0
2021-04-13 13:35:00,142.67,142.67,142.48,142.49,5500.0,139.3465,139.3465,139.161,139.1707,5500.0
2021-04-13 13:40:00,142.51,142.59,142.36,142.59,13365.0,139.1903,139.2684,139.0438,139.2684,13365.0
2021-04-13 13:45:00,142.6,142.73,142.58,142.71,2407.0,139.2782,139.4051,139.2586,139.3856,2407.0
2021-04-13 13:50:00,142.73,142.73,142.57,142.61,7473.0,139.4051,139.4051,139.2489,139.2879,7473.0
2021-04-13 13:55:00,142.57,142.69,142.55,142.63,5297.0,139.2489,139.3661,139.2293,139.3075,5297.0
2021-04-13 14:00:00,142.64,142.7,142.55,142.57,5938.0,139.3172,139.3758,139.2293,139.2489,5938.0
2021-04-13 14:05:00,142.67,142.75,142.62,142.63,4144.0,139.3465,139.4247,139.2977,139.3075,4144.0
2021-04-13 14:10:00,142.67,142.7,142.59,142.7,4910.0,139.3465,139.3758,139.2684,139.3758,4910.0
2021-04-13 14:15:00,142.69,142.7,142.61,142.65,2502.0,139.3661,139.3758,139.2879,139.327,2502.0
2021-04-13 14:20:00,142.67,142.73,142.62,142.7,6503.0,139.3465,139.4051,139.2977,139.3758,6503.0
2021-04-13 14:25:00,142.73,142.74,142.53,142.67,6668.0,139.4051,139.4149,139.2098,139.3465,6668.0
2021-04-13 14:30:00,142.65,142.79,142.62,142.65,8345.0,139.327,139.4637,139.2977,139.327,8345.0
2021-04-13 14:35:00,142.65,142.77,142.64,142.72,4866.0,139.327,139.4442,139.3172,139.3954,4866.0
2021-04-13 14:40:00,142.73,142.79,142.65,142.79,4800.0,139.4051,139.4637,139.327,139.4637,4800.0
2021-04-13 14:45:00,142.79,142.82,142.74,142.81,7035.0,139.4637,139.493,139.4149,139.4833,7035.0
2021-04-13 14:50:00,142.81,142.85,142.77,142.79,5857.0,139.4833,139.5224,139.4442,139.4637,5857.0
2021-04-13 14:55:00,142.81,142.92,142.79,142.79,8472.0,139.4833,139.5907,139.4637,139.4637,8472.0
2021-04-13 15:00:00,142.79,142.84,142.65,142.65,4624.0,139.4637,139.5126,139.327,139.327,4624.0
2021-04-13 15:05:00,142.68,142.72,142.6,142.65,6215.0,139.3563,139.3954,139.2782,139.327,6215.0
2021-04-13 15:10:00,142.64,142.73,142.6,142.6,8117.0,139.3172,139.4051,139.2782,139.2782,8117.0
2021-04-13 15:15:00,142.65,142.75,142.61,142.75,4351.0,139.327,139.4247,139.2879,139.4247,4351.0
2021-04-13 15:20:00,142.76,142.91,142.73,142.8,6565.0,139.4344,139.581,139.4051,139.4735,6565.0
2021-04-13 15:25:00,142.81,142.87,142.6,142.61,6886.0,139.4833,139.5419,139.2782,139.2879,6886.0
2021-04-13 15:30:00,142.62,142.79,142.61,142.79,11497.0,139.2977,139.4637,139.2879,139.4637,11497.0
2021-04-13 15:35:00,142.77,142.8,142.67,142.67,14876.0,139.4442,139.4735,139.3465,139.3465,14876.0
2021-04-13 15:40:00,142.67,142.67,142.51,142.54,9921.0,139.3465,139.3465,139.1903,139.2196,9921.0
2021-04-13 15:45:00,142.52,142.56,142.47,142.51,14293.0,139.2,139.2391,139.1512,139.1903,14293.0
2021-04-13 15:50:00,142.52,142.63,142.24,142.29,35637.0,139.2,139.3075,138.9266,138.9754,35637.0
2021-04-13 15:55:00,142.29,142.41,142.02,142.1,137079.0,138.9754,139.0926,138.7117,138.7898,137079.0
2021-04-14 09:30:00,141.99,142.57,141.7,142.57,40540.0,138.6824,139.2489,138.3991,139.2489,40540.0
2021-04-14 09:35:00,142.61,142.61,141.59,141.61,9772.0,139.2879,139.2879,138.2917,138.3112,9772.0
2021-04-14 09:40:00,141.6,141.85,141.27,141.5,24076.0,138.3015,138.5456,137.9792,138.2038,24076.0
2021-04-14 09:45:00,141.51,142.14,141.42,142.13,15560.0,138.2136,138.8289,138.1257,138.8191,15560.0
2021-04-14 09:50:00,142.25,142.36,142.01,142.36,12044.0,138.9363,139.0438,138.7019,139.0438,12044.0
2021-04-14 09:55:00,142.33,142.4,142.08,142.24,8004.0,139.0145,139.0828,138.7703,138.9266,8004.0
2021-04-14 10:00:00,142.23,142.4,142.11,142.4,4652.0,138.9168,139.0828,138.7996,139.0828,4652.0
2021-04-14 10:05:00,142.45,142.65,142.4,142.55,6092.0,139.1317,139.327,139.0828,139.2293,6092.0
2021-04-14 10:10:00,142.63,142.64,142.32,142.32,6561.0,139.3075,139.3172,139.0047,139.0047,6561.0
2021-04-14 10:15:00,142.34,142.6,142.34,142.59,6840.0,139.0242,139.2782,139.0242,139.2684,6840.0
2021-04-14 10:20:00,142.69,142.79,142.62,142.73,5845.0,139.3661,139.4637,139.2977,139.4051,5845.0
2021-04-14 10:25:00,142.84,142.84,142.45,142.49,4910.0,139.5126,139.5126,139.1317,139.1707,4910.0
2021-04-14 10:30:00,142.61,143.01,142.6,142.96,5212.0,139.2879,139.6786,139.2782,139.6298,5212.0
2021-04-14 10:35:00,142.93,143.01,142.84,142.95,5256.0,139.6005,139.6786,139.5126,139.62,5256.0
2021-04-14 10:40:00,142.95,143.05,142.74,142.74,12297.0,139.62,139.7177,139.4149,139.4149,12297.0
2021-04-14 10:45:00,142.59,142.84,142.59,142.75,8343.0,139.2684,139.5126,139.2684,139.4247,8343.0
2021-04-14 10:50:00,142.72,142.73,142.39,142.4,18541.0,139.3954,139.4051,139.0731,139.0828,18541.0
2021-04-14 10:55:00,142.42,142.63,142.31,142.31,9200.0,139.1024,139.3075,138.9949,138.9949,9200.0
2021-04-14 11:00:00,142.3,142.58,142.3,142.52,9993.0,138.9852,139.2586,138.9852,139.2,9993.0
2021-04-14 11:05:00,142.45,142.76,142.39,142.66,4828.0,139.1317,139.4344,139.0731,139.3368,4828.0
2021-04-14 11:10:00,142.66,142.68,142.35,142.36,12373.0,139.3368,139.3563,139.034,139.0438,12373.0
2021-04-14 11:15:00,142.39,142.53,142.34,142.5,6387.0,139.0731,139.2098,139.0242,139.1805,6387.0
2021-04-14 11:20:00,142.47,142.51,142.28,142.32,4281.0,139.1512,139.1903,138.9656,139.0047,4281.0
2021-04-14 11:25:00,142.32,142.55,142.32,142.47,9460.0,139.0047,139.2293,139.0047,139.1512,9460.0
2021-04-14 11:30:00,142.46,142.46,142.27,142.27,8982.0,139.1414,139.1414,138.9559,138.9559,8982.0
2021-04-14 11:35:00,142.28,142.46,142.26,142.3,6545.0,138.9656,139.1414,138.9461,138.9852,6545.0
2021-04-14 11:40:00,142.27,142.39,142.22,142.39,5301.0,138.9559,139.0731,138.907,139.0731,5301.0
2021-04-14 11:45:00,142.43,142.59,142.42,142.59,4124.0,139.1121,139.2684,139.1024,139.2684,4124.0
2021-04-14 11:50:00,142.59,142.6,142.44,142.47,4170.0,139.2684,139.2782,139.1219,139.1512,4170.0
2021-04-14 11:55:00,142.44,142.54,142.39,142.51,3100.0,139.1219,139.2196,139.0731,139.1903,3100.0
2021-04-14 12:00:00,142.47,142.51,142.21,142.22,4119.0,139.1512,139.1903,138.8973,138.907,4119.0
2021-04-14 12:05:00,142.19,142.27,142.07,142.12,21122.0,138.8777,138.9559,138.7605,138.8094,21122.0
2021-04-14 12:10:00,142.09,142.18,141.95,141.99,30074.0,138.7801,138.868,138.6433,138.6824,30074.0
2021-04-14 12:15:00,142.02,142.07,141.99,142.03,5803.0,138.7117,138.7605,138.6824,138.7215,5803.0
2021-04-14 12:20:00,142.04,142.08,141.99,142.0,8695.0,138.7312,138.7703,138.6824,138.6922,8695.0
2021-04-14 12:25:00,141.98,142.02,141.72,141.77,4727.0,138.6726,138.7117,138.4187,138.4675,4727.0
2021-04-14 12:30:00,141.78,141.93,141.78,141.93,4844.0,138.4773,138.6238,138.4773,138.6238,4844.0
2021-04-14 12:35:00,141.91,142.13,141.84,142.04,4994.0,138.6042,138.8191,138.5359,138.7312,4994.0
2021-04-14 12:40:00,142.01,142.13,141.99,142.04,10589.0,138.7019,138.8191,138.6824,138.7312,10589.0
2021-04-14 12:45:00,142.04,142.12,141.97,142.08,4467.0,138.7312,138.8094,138.6628,138.7703,4467.0
2021-04-14 12:50:00,142.04,142.04,141.92,141.95,3941.0,138.7312,138.7312,138.614,138.6433,3941.0
2021-04-14 12:55:00,141.95,142.08,141.95,142.08,7639.0,138.6433,138.7703,138.6433,138.7703,7639.0
2021-04-14 13:00:00,142.06,142.16,142.02,142.12,2223.0,138.7508,138.8484,138.7117,138.8094,2223.0
2021-04-14 13:05:00,142.18,142.39,142.18,142.35,3443.0,138.868,139.0731,138.868,139.034,3443.0
2021-04-14 13:10:00,142.37,142.47,142.35,142.45,3879.0,139.0535,139.1512,139.034,139.1317,3879.0
2021-04-14 13:15:00,142.46,142.46,142.24,142.24,2523.0,139.1414,139.1414,138.9266,138.9266,2523.0
2021-04-14 13:20:00,142.23,142.34,142.21,142.34,2865.0,138.9168,139.0242,138.8973,139.0242,2865.0
2021-04-14 13:25:00,142.36,142.5,142.33,142.5,2835.0,139.0438,139.1805,139.0145,139.1805,2835.0
2021-04-14 13:30:00,142.46,142.46,142.24,142.27,6086.0,139.1414,139.1414,138.9266,138.9559,6086.0
2021-04-14 13:35:00,142.22,142.4,142.19,142.35,3759.0,138.907,139.0828,138.8777,139.034,3759.0
2021-04-14 13:40:00,142.34,142.34,142.24,142.26,3927.0,139.0242,139.0242,138.9266,138.9461,3927.0
2021-04-14 13:45:00,142.21,142.27,142.19,142.26,4315.0,138.8973,138.9559,138.8777,138.9461,4315.0
2021-04-14 13:50:00,142.28,142.29,142.21,142.24,3107.0,138.9656,138.9754,138.8973,138.9266,3107.0
2021-04-14 13:55:00,142.26,142.26,141.93,142.03,5000.0,138.9461,138.9461,138.6238,138.7215,5000.0
2021-04-14 14:00:00,142.03,142.03,141.88,141.99,8970.0,138.7215,138.7215,138.5749,138.6824,8970.0
2021-04-14 14:05:00,141.98,141.98,141.76,141.83,5038.0,138.6726,138.6726,138.4577,138.5261,5038.0
2021-04-14 14:10:00,141.88,141.94,141.75,141.9,2900.0,138.5749,138.6335,138.448,138.5945,2900.0
2021-04-14 14:15:00,141.92,142.0,141.87,142.0,4938.0,138.614,138.6922,138.5652,138.6922,4938.0
2021-04-14 14:20:00,142.01,142.04,141.91,141.95,3015.0,138.7019,138.7312,138.6042,138.6433,3015.0
2021-04-14 14:25:00,141.95,142.29,141.95,142.19,12254.0,138.6433,138.9754,138.6433,138.8777,12254.0
2021-04-14 14:30:00,142.22,142.32,142.16,142.23,5100.0,138.907,139.0047,138.8484,138.9168,5100.0
2021-04-14 14:35:00,142.19,142.34,142.12,142.28,5919.0,138.8777,139.0242,138.8094,138.9656,5919.0
2021-04-14 14:40:00,142.29,142.47,142.29,142.43,2454.0,138.9754,139.1512,138.9754,139.1121,2454.0
2021-04-14 14:45:00,142.38,142.42,142.23,142.23,2821.0,139.0633,139.1024,138.9168,138.9168,2821.0
2021-04-14 14:50:00,142.18,142.18,142.05,142.08,3400.0,138.868,138.868,138.741,138.7703,3400.0
2021-04-14 14:55:00,142.09,142.21,142.08,142.13,5300.0,138.7801,138.8973,138.7703,138.8191,5300.0
2021-04-14 15:00:00,142.1,142.23,142.0,142.22,5802.0,138.7898,138.9168,138.6922,138.907,5802.0
2021-04-14 15:05:00,142.2,142.22,141.95,141.96,6222.0,138.8875,138.907,138.6433,138.6531,6222.0
2021-04-14 15:10:00,141.99,142.19,141.89,142.19,4174.0,138.6824,138.8777,138.5847,138.8777,4174.0
2021-04-14 15:15:00,142.19,142.25,142.15,142.17,5800.0,138.8777,138.9363,138.8387,138.8582,5800.0
2021-04-14 15:20:00,142.09,142.14,142.07,142.08,2957.0,138.7801,138.8289,138.7605,138.7703,2957.0
2021-04-14 15:25:00,142.11,142.18,142.1,142.16,4895.0,138.7996,138.868,138.7898,138.8484,4895.0
2021-04-14 15:30:00,142.1,142.17,141.93,141.94,13717.0,138.7898,138.8582,138.6238,138.6335,13717.0
2021-04-14 15:35:00,141.94,141.97,141.85,141.94,7900.0,138.6335,138.6628,138.5456,138.6335,7900.0
2021-04-14 15:40:00,141.89,141.9,141.74,141.83,9398.0,138.5847,138.5945,138.4382,138.5261,9398.0
2021-04-14 15:45:00,141.86,141.87,141.62,141.62,8010.0,138.5554,138.5652,138.321,138.321,8010.0
2021-04-14 15:50:00,141.58,141.96,141.53,141.78,27859.0,138.2819,138.6531,138.2331,138.4773,27859.0
2021-04-14 15:55:00,141.76,141.76,141.51,141.66,103243.0,138.4577,138.4577,138.2136,138.3601,103243.0
2021-04-15 09:30:00,141.57,141.87,140.62,141.42,56178.0,138.2722,138.5652,137.3443,138.1257,56178.0
2021-04-15 09:35:00,141.35,141.48,140.92,141.21,22176.0,138.0573,138.1843,137.6373,137.9206,22176.0
2021-04-15 09:40:00,141.27,141.65,141.24,141.54,19896.0,137.9792,138.3503,137.9499,138.2429,19896.0
2021-04-15 09:45:00,141.5,141.78,141.41,141.7,36200.0,138.2038,138.4773,138.1159,138.3991,36200.0
2021-04-15 09:50:00,141.77,142.2,141.52,142.15,31944.0,138.4675,138.8875,138.2233,138.8387,31944.0
2021-04-15 09:55:00,142.2,142.31,141.77,141.93,7958.0,138.8875,138.9949,138.4675,138.6238,7958.0
2021-04-15 10:00:00,141.95,142.29,141.91,142.21,9478.0,138.6433,138.9754,138.6042,138.8973,9478.0
2021-04-15 10:05:00,142.16,142.26,141.94,141.96,10819.0,138.8484,138.9461,138.6335,138.6531,10819.0
2021-04-15 10:10:00,142.0,142.21,141.99,142.21,28298.0,138.6922,138.8973,138.6824,138.8973,28298.0
2021-04-15 10:15:00,142.21,142.47,142.18,142.44,9219.0,138.8973,139.1512,138.868,139.1219,9219.0
2021-04-15 10:20:00,142.46,142.49,142.22,142.26,8558.0,139.1414,139.1707,138.907,138.9461,8558.0
2021-04-15 10:25:00,142.28,142.58,142.28,142.5,15146.0,138.9656,139.2586,138.9656,139.1805,15146.0
2021-04-15 10:30:00,142.46,142.68,142.42,142.65,14737.0,139.1414,139.3563,139.1024,139.327,14737.0
2021-04-15 10:35:00,142.62,142.86,142.54,142.56,20107.0,139.2977,139.5321,139.2196,139.2391,20107.0
2021-04-15 10:40:00,142.58,142.68,142.31,142.32,10887.0,139.2586,139.3563,138.9949,139.0047,10887.0
2021-04-15 10:45:00,142.32,142.39,142.24,142.33,16916.0,139.0047,139.0731,138.9266,139.0145,16916.0
2021-04-15 10:50:00,142.35,142.47,142.2,142.23,11942.0,139.034,139.1512,138.8875,138.9168,11942.0
2021-04-15 10:55:00,142.26,142.26,141.9,142.0,24178.0,138.9461,138.9461,138.5945,138.6922,24178.0
2021-04-15 11:00:00,142.01,142.38,141.98,142.36,10695.0,138.7019,139.0633,138.6726,139.0438,10695.0
2021-04-15 11:05:00,142.37,142.41,142.23,142.3,11146.0,139.0535,139.0926,138.9168,138.9852,11146.0
2021-04-15 11:10:00,142.3,142.37,142.22,142.3,17528.0,138.9852,139.0535,138.907,138.9852,17528.0
2021-04-15 11:15:00,142.32,142.34,142.09,142.27,10276.0,139.0047,139.0242,138.7801,138.9559,10276.0
2021-04-15 11:20:00,142.23,142.28,142.18,142.24,15099.0,138.9168,138.9656,138.868,138.9266,15099.0
2021-04-15 11:25:00,142.27,142.52,142.27,142.47,7896.0,138.9559,139.2,138.9559,139.1512,7896.0
2021-04-15 11:30:00,142.48,142.62,142.32,142.62,9993.0,139.161,139.2977,139.0047,139.2977,9993.0
2021-04-15 11:35:00,142.57,142.62,142.36,142.39,9838.0,139.2489,139.2977,139.0438,139.0731,9838.0
2021-04-15 11:40:00,142.39,142.46,142.31,142.36,14622.0,139.0731,139.1414,138.9949,139.0438,14622.0
2021-04-15 11:45:00,142.39,142.46,142.23,142.24,25782.0,139.0731,139.1414,138.9168,138.9266,25782.0
2021-04-15 11:50:00,142.25,142.31,142.1,142.1,21251.0,138.9363,138.9949,138.7898,138.7898,21251.0
2021-04-15 11:55:00,142.14,142.18,141.9,142.0,13424.0,138.8289,138.868,138.5945,138.6922,13424.0
2021-04-15 12:00:00,142.03,142.11,141.82,141.83,7083.0,138.7215,138.7996,138.5163,138.5261,7083.0
2021-04-15 12:05:00,141.83,141.92,141.8,141.83,4977.0,138.5261,138.614,138.4968,138.5261,4977.0
2021-04-15 12:10:00,141.83,141.84,141.63,141.74,12158.0,138.5261,138.5359,138.3308,138.4382,12158.0
2021-04-15 12:15:00,141.74,141.94,141.72,141.94,8075.0,138.4382,138.6335,138.4187,138.6335,8075.0
2021-04-15 12:20:00,141.93,142.17,141.89,142.09,6970.0,138.6238,138.8582,138.5847,138.7801,6970.0
2021-04-15 12:25:00,142.1,142.12,142.05,142.12,4545.0,138.7898,138.8094,138.741,138.8094,4545.0
2021-04-15 12:30:00,142.12,142.19,142.07,142.07,10022.0,138.8094,138.8777,138.7605,138.7605,10022.0
2021-04-15 12:35:00,142.09,142.38,142.09,142.38,6070.0,138.7801,139.0633,138.7801,139.0633,6070.0
2021-04-15 12:40:00,142.4,142.4,142.25,142.36,7404.0,139.0828,139.0828,138.9363,139.0438,7404.0
2021-04-15 12:45:00,142.36,142.38,142.26,142.34,8194.0,139.0438,139.0633,138.9461,139.0242,8194.0
2021-04-15 12:50:00,142.34,142.34,142.26,142.27,5199.0,139.0242,139.0242,138.9461,138.9559,5199.0
2021-04-15 12:55:00,142.27,142.49,142.27,142.49,4921.0,138.9559,139.1707,138.9559,139.1707,4921.0
2021-04-15 13:00:00,142.5,142.65,142.47,142.65,4587.0,139.1805,139.327,139.1512,139.327,4587.0
2021-04-15 13:05:00,142.66,142.72,142.48,142.49,8176.0,139.3368,139.3954,139.161,139.1707,8176.0
2021-04-15 13:10:00,142.49,142.67,142.42,142.67,3967.0,139.1707,139.3465,139.1024,139.3465,3967.0
2021-04-15 13:15:00,142.66,142.69,142.63,142.69,5048.0,139.3368,139.3661,139.3075,139.3661,5048.0
2021-04-15 13:20:00,142.68,142.75,142.6,142.65,9527.0,139.3563,139.4247,139.2782,139.327,9527.0
2021-04-15 13:25:00,142.65,142.75,142.62,142.69,4582.0,139.327,139.4247,139.2977,139.3661,4582.0
2021-04-15 13:30:00,142.7,142.82,142.68,142.79,14658.0,139.3758,139.493,139.3563,139.4637,14658.0
2021-04-15 13:35:00,142.78,142.8,142.58,142.58,9626.0,139.454,139.4735,139.2586,139.2586,9626.0
2021-04-15 13:40:00,142.58,142.58,142.31,142.31,14290.0,139.2586,139.2586,138.9949,138.9949,14290.0
2021-04-15 13:45:00,142.31,142.58,142.31,142.5,17567.0,138.9949,139.2586,138.9949,139.1805,17567.0
2021-04-15 13:50:00,142.48,142.59,142.47,142.57,4895.0,139.161,139.2684,139.1512,139.2489,4895.0
2021-04-15 13:55:00,142.58,142.74,142.53,142.68,4408.0,139.2586,139.4149,139.2098,139.3563,4408.0
2021-04-15 14:00:00,142.6,142.76,142.55,142.7,3548.0,139.2782,139.4344,139.2293,139.3758,3548.0
2021-04-15 14:05:00,142.7,142.7,142.54,142.56,5399.0,139.3758,139.3758,139.2196,139.2391,5399.0
2021-04-15 14:10:00,142.6,142.67,142.56,142.65,2480.0,139.2782,139.3465,139.2391,139.327,2480.0
2021-04-15 14:15:00,142.65,142.89,142.61,142.84,7264.0,139.327,139.5614,139.2879,139.5126,7264.0
2021-04-15 14:20:00,142.84,142.87,142.73,142.84,5625.0,139.5126,139.5419,139.4051,139.5126,5625.0
2021-04-15 14:25:00,142.85,142.85,142.74,142.76,5483.0,139.5224,139.5224,139.4149,139.4344,5483.0
2021-04-15 14:30:00,142.75,142.76,142.63,142.68,5244.0,139.4247,139.4344,139.3075,139.3563,5244.0
2021-04-15 14:35:00,142.69,142.77,142.64,142.73,6745.0,139.3661,139.4442,139.3172,139.4051,6745.0
2021-04-15 14:40:00,142.71,142.74,142.65,142.67,3998.0,139.3856,139.4149,139.327,139.3465,3998.0
2021-04-15 14:45:00,142.69,142.71,142.52,142.62,7300.0,139.3661,139.3856,139.2,139.2977,7300.0
2021-04-15 14:50:00,142.61,142.67,142.53,142.57,9146.0,139.2879,139.3465,139.2098,139.2489,9146.0
2021-04-15 14:55:00,142.58,142.67,142.5,142.61,7746.0,139.2586,139.3465,139.1805,139.2879,7746.0
2021-04-15 15:00:00,142.61,142.63,142.48,142.58,9950.0,139.2879,139.3075,139.161,139.2586,9950.0
2021-04-15 15:05:00,142.57,142.57,142.41,142.42,3352.0,139.2489,139.2489,139.0926,139.1024,3352.0
2021-04-15 15:10:00,142.42,142.48,142.29,142.46,7966.0,139.1024,139.161,138.9754,139.1414,7966.0
2021-04-15 15:15:00,142.41,142.55,142.41,142.44,7470.0,139.0926,139.2293,139.0926,139.1219,7470.0
2021-04-15 15:20:00,142.46,142.47,142.39,142.46,8523.0,139.1414,139.1512,139.0731,139.1414,8523.0
2021-04-15 15:25:00,142.46,142.54,142.46,142.52,6149.0,139.1414,139.2196,139.1414,139.2,6149.0
2021-04-15 15:30:00,142.52,142.54,142.42,142.52,10469.0,139.2,139.2196,139.1024,139.2,10469.0
2021-04-15 15:35:00,142.52,142.74,142.52,142.66,12646.0,139.2,139.4149,139.2,139.3368,12646.0
2021-04-15 15:40:00,142.67,142.68,142.55,142.59,9116.0,139.3465,139.3563,139.2293,139.2684,9116.0
2021-04-15 15:45:00,142.61,142.81,142.61,142.74,11268.0,139.2879,139.4833,139.2879,139.4149,11268.0
2021-04-15 15:50:00,142.72,142.97,142.72,142.86,21532.0,139.3954,139.6396,139.3954,139.5321,21532.0
2021-04-15 15:55:00,142.85,142.85,142.68,142.72,39563.0,139.5224,139.5224,139.3563,139.3954,39563.0
2021-04-16 09:30:00,142.18,142.41,141.16,141.63,109934.0,138.868,139.0926,137.8717,138.3308,109934.0
2021-04-16 09:35:00,141.72,142.03,141.55,141.85,7160.0,138.4187,138.7215,138.2526,138.5456,7160.0
2021-04-16 09:40:00,141.73,141.78,141.44,141.61,10038.0,138.4284,138.4773,138.1452,138.3112,10038.0
2021-04-16 09:45:00,141.54,141.94,141.52,141.94,11521.0,138.2429,138.6335,138.2233,138.6335,11521.0
2021-04-16 09:50:00,141.95,142.07,141.72,141.98,21288.0,138.6433,138.7605,138.4187,138.6726,21288.0
2021-04-16 09:55:00,142.03,142.03,141.29,141.47,10986.0,138.7215,138.7215,137.9987,138.1745,10986.0
2021-04-16 10:00:00,141.43,141.7,141.37,141.44,17105.0,138.1354,138.3991,138.0768,138.1452,17105.0
2021-04-16 10:05:00,141.46,141.61,141.31,141.49,30069.0,138.1647,138.3112,138.0182,138.194,30069.0
2021-04-16 10:10:00,141.51,141.68,141.16,141.19,49490.0,138.2136,138.3796,137.8717,137.901,49490.0
2021-04-16 10:15:00,141.22,141.41,140.97,141.34,46032.0,137.9303,138.1159,137.6861,138.0475,46032.0
2021-04-16 10:20:00,141.41,141.52,141.32,141.32,16546.0,138.1159,138.2233,138.028,138.028,16546.0
2021-04-16 10:25:00,141.31,141.33,141.11,141.22,15137.0,138.0182,138.0378,137.8229,137.9303,15137.0
2021-04-16 10:30:00,141.29,141.39,141.06,141.19,19624.0,137.9987,138.0964,137.774,137.901,19624.0
2021-04-16 10:35:00,141.16,141.21,140.79,140.91,11010.0,137.8717,137.9206,137.5103,137.6275,11010.0
2021-04-16 10:40:00,140.91,140.97,140.72,140.81,8560.0,137.6275,137.6861,137.442,137.5299,8560.0
2021-04-16 10:45:00,140.79,141.18,140.76,141.11,14323.0,137.5103,137.8913,137.481,137.8229,14323.0
2021-04-16 10:50:00,141.14,141.35,141.07,141.31,12199.0,137.8522,138.0573,137.7838,138.0182,12199.0
2021-04-16 10:55:00,141.33,141.38,141.09,141.11,21065.0,138.0378,138.0866,137.8033,137.8229,21065.0
2021-04-16 11:00:00,141.14,141.15,140.89,140.92,12625.0,137.8522,137.862,137.608,137.6373,12625.0
2021-04-16 11:05:00,140.91,141.03,140.85,141.01,12615.0,137.6275,137.7447,137.5689,137.7252,12615.0
2021-04-16 11:10:00,141.02,141.07,140.86,140.86,16397.0,137.735,137.7838,137.5787,137.5787,16397.0
2021-04-16 11:15:00,140.85,140.96,140.84,140.89,5197.0,137.5689,137.6764,137.5592,137.608,5197.0
2021-04-16 11:20:00,140.9,140.94,140.82,140.84,8494.0,137.6178,137.6568,137.5396,137.5592,8494.0
2021-04-16 11:25:00,140.86,140.91,140.67,140.74,12002.0,137.5787,137.6275,137.3931,137.4615,12002.0
2021-04-16 11:30:00,140.74,140.74,140.46,140.56,6549.0,137.4615,137.4615,137.188,137.2857,6549.0
2021-04-16 11:35:00,140.56,140.8,140.4,140.73,12941.0,137.2857,137.5201,137.1294,137.4517,12941.0
2021-04-16 11:40:00,140.71,140.92,140.55,140.75,13671.0,137.4322,137.6373,137.2759,137.4713,13671.0
2021-04-16 11:45:00,140.8,140.83,140.66,140.77,11457.0,137.5201,137.5494,137.3834,137.4908,11457.0
2021-04-16 11:50:00,140.79,140.87,140.75,140.83,18688.0,137.5103,137.5885,137.4713,137.5494,18688.0
2021-04-16 11:55:00,140.81,140.95,140.79,140.94,18596.0,137.5299,137.6666,137.5103,137.6568,18596.0
2021-04-16 12:00:00,140.93,141.1,140.93,140.94,12535.0,137.6471,137.8131,137.6471,137.6568,12535.0
2021-04-16 12:05:00,140.93,141.04,140.88,141.04,19383.0,137.6471,137.7545,137.5982,137.7545,19383.0
2021-04-16 12:10:00,141.05,141.19,141.04,141.19,9137.0,137.7643,137.901,137.7545,137.901,9137.0
2021-04-16 12:15:00,141.18,141.27,141.16,141.18,11177.0,137.8913,137.9792,137.8717,137.8913,11177.0
2021-04-16 12:20:00,141.18,141.44,141.17,141.42,7394.0,137.8913,138.1452,137.8815,138.1257,7394.0
2021-04-16 12:25:00,141.43,141.43,141.22,141.22,7237.0,138.1354,138.1354,137.9303,137.9303,7237.0
2021-04-16 12:30:00,141.18,141.2,140.91,140.93,12474.0,137.8913,137.9108,137.6275,137.6471,12474.0
2021-04-16 12:35:00,140.93,141.04,140.76,140.76,7540.0,137.6471,137.7545,137.481,137.481,7540.0
2021-04-16 12:40:00,140.74,140.77,140.62,140.67,14351.0,137.4615,137.4908,137.3443,137.3931,14351.0
2021-04-16 12:45:00,140.65,140.92,140.62,140.92,8865.0,137.3736,137.6373,137.3443,137.6373,8865.0
2021-04-16 12:50:00,140.9,140.93,140.83,140.86,8189.0,137.6178,137.6471,137.5494,137.5787,8189.0
2021-04-16 12:55:00,140.85,140.93,140.78,140.91,7738.0,137.5689,137.6471,137.5006,137.6275,7738.0
2021-04-16 13:00:00,140.91,140.92,140.68,140.69,9252.0,137.6275,137.6373,137.4029,137.4127,9252.0
2021-04-16 13:05:00,140.69,140.79,140.66,140.77,5391.0,137.4127,137.5103,137.3834,137.4908,5391.0
2021-04-16 13:10:00,140.75,140.79,140.6,140.6,6196.0,137.4713,137.5103,137.3248,137.3248,6196.0
2021-04-16 13:15:00,140.64,140.64,140.54,140.56,7145.0,137.3638,137.3638,137.2662,137.2857,7145.0
2021-04-16 13:20:00,140.57,140.57,140.43,140.49,7498.0,137.2955,137.2955,137.1587,137.2173,7498.0
2021-04-16 13:25:00,140.46,140.58,140.42,140.56,4409.0,137.188,137.3052,137.149,137.2857,4409.0
2021-04-16 13:30:00,140.56,140.66,140.56,140.59,6114.0,137.2857,137.3834,137.2857,137.315,6114.0
2021-04-16 13:35:00,140.6,140.6,140.5,140.56,7555.0,137.3248,137.3248,137.2271,137.2857,7555.0
2021-04-16 13:40:00,140.58,140.74,140.57,140.62,8197.0,137.3052,137.4615,137.2955,137.3443,8197.0
2021-04-16 13:45:00,140.61,140.62,140.42,140.43,7253.0,137.3345,137.3443,137.149,137.1587,7253.0
2021-04-16 13:50:00,140.43,140.47,140.36,140.41,4725.0,137.1587,137.1978,137.0904,137.1392,4725.0
2021-04-16 13:55:00,140.39,140.42,140.27,140.27,5794.0,137.1197,137.149,137.0025,137.0025,5794.0
2021-04-16 14:00:00,140.3,140.49,140.3,140.49,6380.0,137.0318,137.2173,137.0318,137.2173,6380.0
2021-04-16 14:05:00,140.53,140.61,140.49,140.58,6578.0,137.2564,137.3345,137.2173,137.3052,6578.0
2021-04-16 14:10:00,140.6,140.73,140.53,140.68,7184.0,137.3248,137.4517,137.2564,137.4029,7184.0
2021-04-16 14:15:00,140.7,140.74,140.54,140.58,7342.0,137.4224,137.4615,137.2662,137.3052,7342.0
2021-04-16 14:20:00,140.59,140.73,140.56,140.69,6978.0,137.315,137.4517,137.2857,137.4127,6978.0
2021-04-16 14:25:00,140.71,140.73,140.59,140.63,9280.0,137.4322,137.4517,137.315,137.3541,9280.0
2021-04-16 14:30:00,140.65,140.76,140.65,140.65,3866.0,137.3736,137.481,137.3736,137.3736,3866.0
2021-04-16 14:35:00,140.67,140.72,140.65,140.7,5003.0,137.3931,137.442,137.3736,137.4224,5003.0
2021-04-16 14:40:00,140.71,140.75,140.67,140.75,6500.0,137.4322,137.4713,137.3931,137.4713,6500.0
2021-04-16 14:45:00,140.75,140.78,140.69,140.72,7784.0,137.4713,137.5006,137.4127,137.442,7784.0
2021-04-16 14:50:00,140.72,140.73,140.64,140.72,6863.0,137.442,137.4517,137.3638,137.442,6863.0
2021-04-16 14:55:00,140.71,140.73,140.66,140.7,6216.0,137.4322,137.4517,137.3834,137.4224,6216.0
2021-04-16 15:00:00,140.71,140.82,140.71,140.77,12367.0,137.4322,137.5396,137.4322,137.4908,12367.0
2021-04-16 15:05:00,140.8,140.84,140.76,140.77,6200.0,137.5201,137.5592,137.481,137.4908,6200.0
2021-04-16 15:10:00,140.8,140.82,140.68,140.81,8810.0,137.5201,137.5396,137.4029,137.5299,8810.0
2021-04-16 15:15:00,140.8,140.86,140.73,140.83,7118.0,137.5201,137.5787,137.4517,137.5494,7118.0
2021-04-16 15:20:00,140.84,141.01,140.81,141.0,11091.0,137.5592,137.7252,137.5299,137.7154,11091.0
2021-04-16 15:25:00,140.99,141.01,140.87,140.91,9936.0,137.7057,137.7252,137.5885,137.6275,9936.0
2021-04-16 15:30:00,140.93,141.05,140.93,141.0,14123.0,137.6471,137.7643,137.6471,137.7154,14123.0
2021-04-16 15:35:00,141.02,141.22,140.99,141.17,22461.0,137.735,137.9303,137.7057,137.8815,22461.0
2021-04-16 15:40:00,141.17,141.2,141.07,141.14,17240.0,137.8815,137.9108,137.7838,137.8522,17240.0
2021-04-16 15:45:00,141.15,141.15,140.96,141.01,21774.0,137.862,137.862,137.6764,137.7252,21774.0
2021-04-16 15:50:00,141.01,141.1,140.82,140.98,75391.0,137.7252,137.8131,137.5396,137.6959,75391.0
2021-04-16 15:55:00,140.93,141.16,140.89,141.09,75694.0,137.6471,137.8717,137.608,137.8033,75694.0
2021-04-19 09:30:00,140.0,141.0,139.29,140.67,127452.0,136.7387,137.7154,136.0453,137.3931,127452.0
2021-04-19 09:35:00,140.67,141.35,140.52,141.02,18557.0,137.3931,138.0573,137.2466,137.735,18557.0
2021-04-19 09:40:00,141.0,141.14,140.46,140.46,44610.0,137.7154,137.8522,137.188,137.188,44610.0
2021-04-19 09:45:00,140.51,141.03,140.44,140.95,11349.0,137.2369,137.7447,137.1685,137.6666,11349.0
2021-04-19 09:50:00,140.9,140.97,140.68,140.72,19659.0,137.6178,137.6861,137.4029,137.442,19659.0
2021-04-19 09:55:00,140.74,140.8,140.36,140.38,15960.0,137.4615,137.5201,137.0904,137.1099,15960.0
2021-04-19 10:00:00,140.31,140.48,140.03,140.03,14266.0,137.0415,137.2076,136.768,136.768,14266.0
2021-04-19 10:05:00,140.03,140.17,139.47,139.66,24682.0,136.768,136.9048,136.2211,136.4067,24682.0
2021-04-19 10:10:00,139.59,139.68,139.29,139.38,16864.0,136.3383,136.4262,136.0453,136.1332,16864.0
2021-04-19 10:15:00,139.31,139.44,139.02,139.3,50847.0,136.0648,136.1918,135.7816,136.055,50847.0
2021-04-19 10:20:00,139.39,139.8,139.38,139.5,44757.0,136.1429,136.5434,136.1332,136.2504,44757.0
2021-04-19 10:25:00,139.5,139.87,139.5,139.74,10534.0,136.2504,136.6118,136.2504,136.4848,10534.0
2021-04-19 10:30:00,139.75,139.9,139.66,139.88,13652.0,136.4946,136.6411,136.4067,136.6215,13652.0
2021-04-19 10:35:00,139.85,140.0,139.7,139.9,11922.0,136.5922,136.7387,136.4457,136.6411,11922.0
2021-04-19 10:40:00,139.94,139.94,139.7,139.78,14074.0,136.6801,136.6801,136.4457,136.5239,14074.0
2021-04-19 10:45:00,139.74,139.79,139.33,139.46,16766.0,136.4848,136.5336,136.0843,136.2113,16766.0
2021-04-19 10:50:00,139.4,139.91,139.4,139.9,10719.0,136.1527,136.6508,136.1527,136.6411,10719.0
2021-04-19 10:55:00,139.94,140.15,139.88,140.07,13074.0,136.6801,136.8852,136.6215,136.8071,13074.0
2021-04-19 11:00:00,140.07,140.16,140.03,140.05,10544.0,136.8071,136.895,136.768,136.7876,10544.0
2021-04-19 11:05:00,140.05,140.36,139.86,140.36,37538.0,136.7876,137.0904,136.602,137.0904,37538.0
2021-04-19 11:10:00,140.3,140.3,140.09,140.2,7543.0,137.0318,137.0318,136.8266,136.9341,7543.0
2021-04-19 11:15:00,140.22,140.32,139.88,140.13,19640.0,136.9536,137.0513,136.6215,136.8657,19640.0
2021-04-19 11:20:00,140.15,140.27,140.01,140.03,7105.0,136.8852,137.0025,136.7485,136.768,7105.0
2021-04-19 11:25:00,139.99,140.05,139.88,139.97,19084.0,136.729,136.7876,136.6215,136.7094,19084.0
2021-04-19 11:30:00,139.94,139.96,139.42,139.59,10996.0,136.6801,136.6997,136.1723,136.3383,10996.0
2021-04-19 11:35:00,139.58,139.58,139.31,139.48,9822.0,136.3285,136.3285,136.0648,136.2309,9822.0
2021-04-19 11:40:00,139.43,139.54,139.16,139.23,14181.0,136.182,136.2895,135.9183,135.9867,14181.0
2021-04-19 11:45:00,139.17,139.53,139.1,139.53,11694.0,135.9281,136.2797,135.8597,136.2797,11694.0
2021-04-19 11:50:00,139.46,139.97,139.44,139.88,9762.0,136.2113,136.7094,136.1918,136.6215,9762.0
2021-04-19 11:55:00,139.88,139.88,139.54,139.55,6884.0,136.6215,136.6215,136.2895,136.2992,6884.0
2021-04-19 12:00:00,139.55,139.67,139.27,139.33,9000.0,136.2992,136.4164,136.0257,136.0843,9000.0
2021-04-19 12:05:00,139.28,139.57,139.23,139.57,7100.0,136.0355,136.3188,135.9867,136.3188,7100.0
2021-04-19 12:10:00,139.63,139.63,139.38,139.43,5900.0,136.3774,136.3774,136.1332,136.182,5900.0
2021-04-19 12:15:00,139.46,139.7,139.45,139.65,8545.0,136.2113,136.4457,136.2016,136.3969,8545.0
2021-04-19 12:20:00,139.67,139.87,139.59,139.59,8074.0,136.4164,136.6118,136.3383,136.3383,8074.0
2021-04-19 12:25:00,139.49,139.49,139.2,139.31,9222.0,136.2406,136.2406,135.9574,136.0648,9222.0
2021-04-19 12:30:00,139.35,139.37,139.12,139.12,8510.0,136.1039,136.1234,135.8792,135.8792,8510.0
2021-04-19 12:35:00,139.13,139.14,138.92,138.94,61788.0,135.889,135.8988,135.6839,135.7034,61788.0
2021-04-19 12:40:00,138.92,138.94,138.77,138.9,24705.0,135.6839,135.7034,135.5374,135.6644,24705.0
2021-04-19 12:45:00,138.86,139.13,138.75,139.13,31526.0,135.6253,135.889,135.5179,135.889,31526.0
2021-04-19 12:50:00,139.14,139.46,139.14,139.45,10145.0,135.8988,136.2113,135.8988,136.2016,10145.0
2021-04-19 12:55:00,139.47,139.63,139.44,139.63,3820.0,136.2211,136.3774,136.1918,136.3774,3820.0
2021-04-19 13:00:00,139.59,139.71,139.55,139.6,2800.0,136.3383,136.4555,136.2992,136.3481,2800.0
2021-04-19 13:05:00,139.59,139.74,139.54,139.73,6850.0,136.3383,136.4848,136.2895,136.475,6850.0
2021-04-19 13:10:00,139.73,139.95,139.73,139.84,3920.0,136.475,136.6899,136.475,136.5825,3920.0
2021-04-19 13:15:00,139.85,140.07,139.85,140.04,10085.0,136.5922,136.8071,136.5922,136.7778,10085.0
2021-04-19 13:20:00,140.03,140.06,139.95,140.03,3377.0,136.768,136.7973,136.6899,136.768,3377.0
2021-04-19 13:25:00,140.04,140.15,139.87,139.96,7160.0,136.7778,136.8852,136.6118,136.6997,7160.0
2021-04-19 13:30:00,139.96,140.22,139.96,140.22,5504.0,136.6997,136.9536,136.6997,136.9536,5504.0
2021-04-19 13:35:00,140.21,140.3,140.19,140.2,4099.0,136.9438,137.0318,136.9243,136.9341,4099.0
2021-04-19 13:40:00,140.25,140.38,140.23,140.23,4945.0,136.9829,137.1099,136.9634,136.9634,4945.0
2021-04-19 13:45:00,140.24,140.41,140.23,140.41,6599.0,136.9731,137.1392,136.9634,137.1392,6599.0
2021-04-19 13:50:00,140.39,140.42,140.25,140.42,13101.0,137.1197,137.149,136.9829,137.149,13101.0
2021-04-19 13:55:00,140.39,140.5,140.3,140.38,6200.0,137.1197,137.2271,137.0318,137.1099,6200.0
2021-04-19 14:00:00,140.37,140.45,140.34,140.34,7600.0,137.1001,137.1783,137.0708,137.0708,7600.0
2021-04-19 14:05:00,140.37,140.45,140.19,140.22,4814.0,137.1001,137.1783,136.9243,136.9536,4814.0
2021-04-19 14:10:00,140.18,140.33,140.17,140.18,18344.0,136.9145,137.0611,136.9048,136.9145,18344.0
2021-04-19 14:15:00,140.21,140.34,140.17,140.34,15700.0,136.9438,137.0708,136.9048,137.0708,15700.0
2021-04-19 14:20:00,140.34,140.43,140.3,140.37,9725.0,137.0708,137.1587,137.0318,137.1001,9725.0
2021-04-19 14:25:00,140.38,140.52,140.38,140.44,9126.0,137.1099,137.2466,137.1099,137.1685,9126.0
2021-04-19 14:30:00,140.42,140.47,140.37,140.41,9146.0,137.149,137.1978,137.1001,137.1392,9146.0
2021-04-19 14:35:00,140.38,140.38,140.12,140.21,9323.0,137.1099,137.1099,136.8559,136.9438,9323.0
2021-04-19 14:40:00,140.21,140.33,140.17,140.3,7358.0,136.9438,137.0611,136.9048,137.0318,7358.0
2021-04-19 14:45:00,140.3,140.32,140.24,140.27,15498.0,137.0318,137.0513,136.9731,137.0025,15498.0
2021-04-19 14:50:00,140.27,140.27,139.99,140.04,26154.0,137.0025,137.0025,136.729,136.7778,26154.0
2021-04-19 14:55:00,140.03,140.09,139.93,140.0,14385.0,136.768,136.8266,136.6704,136.7387,14385.0
2021-04-19 15:00:00,140.0,140.1,139.91,140.05,14492.0,136.7387,136.8364,136.6508,136.7876,14492.0
2021-04-19 15:05:00,140.08,140.13,139.99,140.01,12179.0,136.8169,136.8657,136.729,136.7485,12179.0
2021-04-19 15:10:00,140.0,140.02,139.87,139.91,19609.0,136.7387,136.7583,136.6118,136.6508,19609.0
2021-04-19 15:15:00,139.94,139.95,139.79,139.85,33550.0,136.6801,136.6899,136.5336,136.5922,33550.0
2021-04-19 15:20:00,139.84,139.91,139.71,139.71,24467.0,136.5825,136.6508,136.4555,136.4555,24467.0
2021-04-19 15:25:00,139.73,139.83,139.68,139.79,12617.0,136.475,136.5727,136.4262,136.5336,12617.0
2021-04-19 15:30:00,139.79,139.82,139.55,139.59,31812.0,136.5336,136.5629,136.2992,136.3383,31812.0
2021-04-19 15:35:00,139.63,139.89,139.62,139.8,36436.0,136.3774,136.6313,136.3676,136.5434,36436.0
2021-04-19 15:40:00,139.8,139.99,139.79,139.79,55360.0,136.5434,136.729,136.5336,136.5336,55360.0
2021-04-19 15:45:00,139.75,139.8,139.5,139.5,41611.0,136.4946,136.5434,136.2504,136.2504,41611.0
2021-04-19 15:50:00,139.5,139.82,139.43,139.64,114353.0,136.2504,136.5629,136.182,136.3871,114353.0
2021-04-19 15:55:00,139.66,139.76,139.45,139.57,204999.0,136.4067,136.5043,136.2016,136.3188,204999.0
2021-04-20 09:30:00,139.61,139.68,138.83,139.62,64895.0,136.3578,136.4262,135.596,136.3676,64895.0
2021-04-20 09:35:00,139.54,139.89,139.49,139.67,12806.0,136.2895,136.6313,136.2406,136.4164,12806.0
2021-04-20 09:40:00,139.68,139.76,139.44,139.57,13072.0,136.4262,136.5043,136.1918,136.3188,13072.0
2021-04-20 09:45:00,139.56,139.76,139.44,139.62,41470.0,136.309,136.5043,136.1918,136.3676,41470.0
2021-04-20 09:50:00,139.53,139.62,139.02,139.02,26867.0,136.2797,136.3676,135.7816,135.7816,26867.0
2021-04-20 09:55:00,138.99,139.32,138.98,139.21,30037.0,135.7523,136.0746,135.7425,135.9671,30037.0
2021-04-20 10:00:00,139.14,139.46,139.1,139.22,13485.0,135.8988,136.2113,135.8597,135.9769,13485.0
2021-04-20 10:05:00,139.28,139.5,139.12,139.33,51075.0,136.0355,136.2504,135.8792,136.0843,51075.0
2021-04-20 10:10:00,139.22,139.29,139.03,139.09,29454.0,135.9769,136.0453,135.7913,135.8499,29454.0
2021-04-20 10:15:00,139.07,139.4,139.02,139.37,22165.0,135.8304,136.1527,135.7816,136.1234,22165.0
2021-04-20 10:20:00,139.38,139.48,139.35,139.44,8482.0,136.1332,136.2309,136.1039,136.1918,8482.0
2021-04-20 10:25:00,139.47,139.58,139.34,139.51,14713.0,136.2211,136.3285,136.0941,136.2602,14713.0
2021-04-20 10:30:00,139.47,139.74,139.42,139.69,18809.0,136.2211,136.4848,136.1723,136.436,18809.0
2021-04-20 10:35:00,139.72,140.23,139.69,140.23,25743.0,136.4653,136.9634,136.436,136.9634,25743.0
2021-04-20 10:40:00,140.2,140.2,140.03,140.14,13000.0,136.9341,136.9341,136.768,136.8755,13000.0
2021-04-20 10:45:00,140.17,140.42,140.0,140.42,15477.0,136.9048,137.149,136.7387,137.149,15477.0
2021-04-20 10:50:00,140.35,140.72,140.26,140.7,15433.0,137.0806,137.442,136.9927,137.4224,15433.0
2021-04-20 10:55:00,140.73,140.88,140.52,140.64,39198.0,137.4517,137.5982,137.2466,137.3638,39198.0
2021-04-20 11:00:00,140.68,140.82,140.54,140.58,12098.0,137.4029,137.5396,137.2662,137.3052,12098.0
2021-04-20 11:05:00,140.58,141.02,140.57,141.0,9844.0,137.3052,137.735,137.2955,137.7154,9844.0
2021-04-20 11:10:00,140.93,140.98,140.75,140.81,8327.0,137.6471,137.6959,137.4713,137.5299,8327.0
2021-04-20 11:15:00,140.84,140.86,140.38,140.38,6854.0,137.5592,137.5787,137.1099,137.1099,6854.0
2021-04-20 11:20:00,140.42,140.56,140.37,140.4,7125.0,137.149,137.2857,137.1001,137.1294,7125.0
2021-04-20 11:25:00,140.5,140.7,140.45,140.58,7627.0,137.2271,137.4224,137.1783,137.3052,7627.0
2021-04-20 11:30:00,140.63,140.69,140.16,140.21,11057.0,137.3541,137.4127,136.895,136.9438,11057.0
2021-04-20 11:35:00,140.26,140.61,140.05,140.54,13772.0,136.9927,137.3345,136.7876,137.2662,13772.0
2021-04-20 11:40:00,140.55,140.56,140.36,140.52,4693.0,137.2759,137.2857,137.0904,137.2466,4693.0
2021-04-20 11:45:00,140.5,140.82,140.5,140.79,7763.0,137.2271,137.5396,137.2271,137.5103,7763.0
2021-04-20 11:50:00,140.79,140.97,140.73,140.94,9663.0,137.5103,137.6861,137.4517,137.6568,9663.0
2021-04-20 11:55:00,140.92,141.0,140.78,140.83,5764.0,137.6373,137.7154,137.5006,137.5494,5764.0
2021-04-20 12:00:00,140.83,140.95,140.74,140.93,6968.0,137.5494,137.6666,137.4615,137.6471,6968.0
2021-04-20 12:05:00,140.94,140.98,140.82,140.86,11178.0,137.6568,137.6959,137.5396,137.5787,11178.0
2021-04-20 12:10:00,140.81,140.82,140.62,140.62,5602.0,137.5299,137.5396,137.3443,137.3443,5602.0
2021-04-20 12:15:00,140.63,140.66,140.5,140.66,14497.0,137.3541,137.3834,137.2271,137.3834,14497.0
2021-04-20 12:20:00,140.68,140.68,140.54,140.56,6354.0,137.4029,137.4029,137.2662,137.2857,6354.0
2021-04-20 12:25:00,140.54,140.59,140.46,140.47,8042.0,137.2662,137.315,137.188,137.1978,8042.0
2021-04-20 12:30:00,140.47,140.49,140.31,140.39,4898.0,137.1978,137.2173,137.0415,137.1197,4898.0
2021-04-20 12:35:00,140.38,140.48,140.34,140.43,7351.0,137.1099,137.2076,137.0708,137.1587,7351.0
2021-04-20 12:40:00,140.43,140.49,140.37,140.37,5077.0,137.1587,137.2173,137.1001,137.1001,5077.0
2021-04-20 12:45:00,140.38,140.59,140.36,140.58,3208.0,137.1099,137.315,137.0904,137.3052,3208.0
2021-04-20 12:50:00,140.56,140.67,140.53,140.6,8364.0,137.2857,137.3931,137.2564,137.3248,8364.0
2021-04-20 12:55:00,140.64,140.71,140.59,140.71,12569.0,137.3638,137.4322,137.315,137.4322,12569.0
2021-04-20 13:00:00,140.67,140.93,140.66,140.85,6034.0,137.3931,137.6471,137.3834,137.5689,6034.0
2021-04-20 13:05:00,140.85,140.91,140.68,140.75,9186.0,137.5689,137.6275,137.4029,137.4713,9186.0
2021-04-20 13:10:00,140.79,141.02,140.75,141.0,12958.0,137.5103,137.735,137.4713,137.7154,12958.0
2021-04-20 13:15:00,141.0,141.06,140.96,141.06,14401.0,137.7154,137.774,137.6764,137.774,14401.0
2021-04-20 13:20:00,141.07,141.15,140.95,141.12,19761.0,137.7838,137.862,137.6666,137.8326,19761.0
2021-04-20 13:25:00,141.09,141.17,141.07,141.11,11885.0,137.8033,137.8815,137.7838,137.8229,11885.0
2021-04-20 13:30:00,141.12,141.21,141.08,141.11,6763.0,137.8326,137.9206,137.7936,137.8229,6763.0
2021-04-20 13:35:00,141.09,141.18,141.05,141.09,13690.0,137.8033,137.8913,137.7643,137.8033,13690.0
2021-04-20 13:40:00,141.11,141.18,141.06,141.12,25842.0,137.8229,137.8913,137.774,137.8326,25842.0
2021-04-20 13:45:00,141.12,141.27,141.12,141.26,6198.0,137.8326,137.9792,137.8326,137.9694,6198.0
2021-04-20 13:50:00,141.29,141.38,141.12,141.13,9266.0,137.9987,138.0866,137.8326,137.8424,9266.0
2021-04-20 13:55:00,141.14,141.32,141.14,141.27,8520.0,137.8522,138.028,137.8522,137.9792,8520.0
2021-04-20 14:00:00,141.28,141.66,141.28,141.6,48914.0,137.9889,138.3601,137.9889,138.3015,48914.0
2021-04-20 14:05:00,141.64,141.75,141.61,141.63,11402.0,138.3405,138.448,138.3112,138.3308,11402.0
2021-04-20 14:10:00,141.63,141.68,141.49,141.57,8577.0,138.3308,138.3796,138.194,138.2722,8577.0
2021-04-20 14:15:00,141.55,141.66,141.48,141.48,8207.0,138.2526,138.3601,138.1843,138.1843,8207.0
2021-04-20 14:20:00,141.52,141.56,141.36,141.39,7068.0,138.2233,138.2624,138.0671,138.0964,7068.0
2021-04-20 14:25:00,141.39,141.41,141.17,141.23,15608.0,138.0964,138.1159,137.8815,137.9401,15608.0
2021-04-20 14:30:00,141.18,141.18,141.01,141.01,21539.0,137.8913,137.8913,137.7252,137.7252,21539.0
2021-04-20 14:35:00,141.02,141.21,141.01,141.16,29242.0,137.735,137.9206,137.7252,137.8717,29242.0
2021-04-20 14:40:00,141.14,141.36,141.12,141.36,10272.0,137.8522,138.0671,137.8326,138.0671,10272.0
2021-04-20 14:45:00,141.34,141.36,141.19,141.23,6998.0,138.0475,138.0671,137.901,137.9401,6998.0
2021-04-20 14:50:00,141.25,141.31,141.15,141.17,14305.0,137.9596,138.0182,137.862,137.8815,14305.0
2021-04-20 14:55:00,141.15,141.15,140.85,140.85,14604.0,137.862,137.862,137.5689,137.5689,14604.0
2021-04-20 15:00:00,140.87,140.98,140.86,140.94,14318.0,137.5885,137.6959,137.5787,137.6568,14318.0
2021-04-20 15:05:00,140.94,140.99,140.68,140.72,14881.0,137.6568,137.7057,137.4029,137.442,14881.0
2021-04-20 15:10:00,140.69,140.69,140.46,140.56,19649.0,137.4127,137.4127,137.188,137.2857,19649.0
2021-04-20 15:15:00,140.61,140.7,140.55,140.58,15062.0,137.3345,137.4224,137.2759,137.3052,15062.0
2021-04-20 15:20:00,140.58,140.89,140.56,140.87,6513.0,137.3052,137.608,137.2857,137.5885,6513.0
2021-04-20 15:25:00,140.84,140.86,140.79,140.81,9596.0,137.5592,137.5787,137.5103,137.5299,9596.0
2021-04-20 15:30:00,140.8,140.82,140.7,140.77,18112.0,137.5201,137.5396,137.4224,137.4908,18112.0
2021-04-20 15:35:00,140.77,140.83,140.74,140.83,14631.0,137.4908,137.5494,137.4615,137.5494,14631.0
2021-04-20 15:40:00,140.84,141.08,140.84,141.08,15173.0,137.5592,137.7936,137.5592,137.7936,15173.0
2021-04-20 15:45:00,141.08,141.11,140.97,141.05,17706.0,137.7936,137.8229,137.6861,137.7643,17706.0
2021-04-20 15:50:00,141.05,141.13,140.9,141.03,46274.0,137.7643,137.8424,137.6178,137.7447,46274.0
2021-04-20 15:55:00,141.0,141.01,140.81,140.92,61284.0,137.7154,137.7252,137.5299,137.6373,61284.0
2021-04-21 09:30:00,140.0,140.38,139.45,139.58,56070.0,136.7387,137.1099,136.2016,136.3285,56070.0
2021-04-21 09:35:00,139.8,140.06,139.13,139.19,12295.0,136.5434,136.7973,135.889,135.9476,12295.0
2021-04-21 09:40:00,139.11,139.88,139.09,139.66,18696.0,135.8695,136.6215,135.8499,136.4067,18696.0
2021-04-21 09:45:00,139.8,140.22,139.61,140.04,20528.0,136.5434,136.9536,136.3578,136.7778,20528.0
2021-04-21 09:50:00,139.95,140.03,139.76,139.76,15316.0,136.6899,136.768,136.5043,136.5043,15316.0
2021-04-21 09:55:00,139.86,140.22,139.82,140.22,7345.0,136.602,136.9536,136.5629,136.9536,7345.0
2021-04-21 10:00:00,140.14,140.14,139.74,139.75,11058.0,136.8755,136.8755,136.4848,136.4946,11058.0
2021-04-21 10:05:00,139.75,139.77,139.4,139.46,16191.0,136.4946,136.5141,136.1527,136.2113,16191.0
2021-04-21 10:10:00,139.45,139.57,139.32,139.32,16836.0,136.2016,136.3188,136.0746,136.0746,16836.0
2021-04-21 10:15:00,139.39,139.48,139.27,139.35,29226.0,136.1429,136.2309,136.0257,136.1039,29226.0
2021-04-21 10:20:00,139.36,139.89,139.34,139.85,5801.0,136.1136,136.6313,136.0941,136.5922,5801.0
2021-04-21 10:25:00,139.85,140.17,139.85,140.01,8799.0,136.5922,136.9048,136.5922,136.7485,8799.0
2021-04-21 10:30:00,140.02,140.15,139.82,139.87,12431.0,136.7583,136.8852,136.5629,136.6118,12431.0
2021-04-21 10:35:00,139.95,139.98,139.72,139.75,14278.0,136.6899,136.7192,136.4653,136.4946,14278.0
2021-04-21 10:40:00,139.75,139.85,139.62,139.77,10472.0,136.4946,136.5922,136.3676,136.5141,10472.0
2021-04-21 10:45:00,139.81,139.86,139.47,139.56,9100.0,136.5532,136.602,136.2211,136.309,9100.0
2021-04-21 10:50:00,139.54,139.54,139.35,139.47,10744.0,136.2895,136.2895,136.1039,136.2211,10744.0
2021-04-21 10:55:00,139.46,139.55,139.37,139.49,6852.0,136.2113,136.2992,136.1234,136.2406,6852.0
2021-04-21 11:00:00,139.51,139.71,139.51,139.67,8106.0,136.2602,136.4555,136.2602,136.4164,8106.0
2021-04-21 11:05:00,139.69,139.9,139.62,139.88,9719.0,136.436,136.6411,136.3676,136.6215,9719.0
2021-04-21 11:10:00,139.85,139.89,139.74,139.83,11385.0,136.5922,136.6313,136.4848,136.5727,11385.0
2021-04-21 11:15:00,139.8,140.0,139.75,140.0,13841.0,136.5434,136.7387,136.4946,136.7387,13841.0
2021-04-21 11:20:00,140.06,140.18,139.95,140.06,9106.0,136.7973,136.9145,136.6899,136.7973,9106.0
2021-04-21 11:25:00,140.02,140.37,140.0,140.29,8507.0,136.7583,137.1001,136.7387,137.022,8507.0
2021-04-21 11:30:00,140.28,140.37,140.21,140.37,6772.0,137.0122,137.1001,136.9438,137.1001,6772.0
2021-04-21 11:35:00,140.34,140.34,140.05,140.14,10825.0,137.0708,137.0708,136.7876,136.8755,10825.0
2021-04-21 11:40:00,140.14,140.19,140.02,140.15,7947.0,136.8755,136.9243,136.7583,136.8852,7947.0
2021-04-21 11:45:00,140.2,140.3,140.14,140.29,6467.0,136.9341,137.0318,136.8755,137.022,6467.0
2021-04-21 11:50:00,140.31,140.48,140.25,140.46,10175.0,137.0415,137.2076,136.9829,137.188,10175.0
2021-04-21 11:55:00,140.46,140.53,140.4,140.42,9437.0,137.188,137.2564,137.1294,137.149,9437.0
2021-04-21 12:00:00,140.37,140.49,140.36,140.43,4810.0,137.1001,137.2173,137.0904,137.1587,4810.0
2021-04-21 12:05:00,140.41,140.46,140.35,140.37,4554.0,137.1392,137.188,137.0806,137.1001,4554.0
2021-04-21 12:10:00,140.39,140.39,140.23,140.32,5127.0,137.1197,137.1197,136.9634,137.0513,5127.0
2021-04-21 12:15:00,140.3,140.56,140.3,140.48,5515.0,137.0318,137.2857,137.0318,137.2076,5515.0
2021-04-21 12:20:00,140.44,140.55,140.42,140.54,4308.0,137.1685,137.2759,137.149,137.2662,4308.0
2021-04-21 12:25:00,140.5,140.52,140.3,140.34,8091.0,137.2271,137.2466,137.0318,137.0708,8091.0
2021-04-21 12:30:00,140.37,140.37,140.06,140.18,6379.0,137.1001,137.1001,136.7973,136.9145,6379.0
2021-04-21 12:35:00,140.16,140.22,140.09,140.22,5850.0,136.895,136.9536,136.8266,136.9536,5850.0
2021-04-21 12:40:00,140.24,140.27,140.08,140.12,4134.0,136.9731,137.0025,136.8169,136.8559,4134.0
2021-04-21 12:45:00,140.12,140.14,140.03,140.05,6268.0,136.8559,136.8755,136.768,136.7876,6268.0
2021-04-21 12:50:00,140.04,140.13,140.02,140.08,6402.0,136.7778,136.8657,136.7583,136.8169,6402.0
2021-04-21 12:55:00,140.07,140.11,140.03,140.11,5349.0,136.8071,136.8462,136.768,136.8462,5349.0
2021-04-21 13:00:00,140.11,140.16,140.06,140.16,5111.0,136.8462,136.895,136.7973,136.895,5111.0
2021-04-21 13:05:00,140.17,140.38,140.16,140.36,6001.0,136.9048,137.1099,136.895,137.0904,6001.0
2021-04-21 13:10:00,140.35,140.39,140.32,140.37,2895.0,137.0806,137.1197,137.0513,137.1001,2895.0
2021-04-21 13:15:00,140.37,140.43,140.36,140.39,4648.0,137.1001,137.1587,137.0904,137.1197,4648.0
2021-04-21 13:20:00,140.44,140.51,140.36,140.5,4979.0,137.1685,137.2369,137.0904,137.2271,4979.0
2021-04-21 13:25:00,140.48,140.48,140.43,140.44,5015.0,137.2076,137.2076,137.1587,137.1685,5015.0
2021-04-21 13:30:00,140.44,140.52,140.43,140.5,12167.0,137.1685,137.2466,137.1587,137.2271,12167.0
2021-04-21 13:35:00,140.49,140.63,140.47,140.5,11850.0,137.2173,137.3541,137.1978,137.2271,11850.0
2021-04-21 13:40:00,140.47,140.61,140.45,140.6,12615.0,137.1978,137.3345,137.1783,137.3248,12615.0
2021-04-21 13:45:00,140.57,140.6,140.39,140.47,14425.0,137.2955,137.3248,137.1197,137.1978,14425.0
2021-04-21 13:50:00,140.44,140.67,140.44,140.66,14669.0,137.1685,137.3931,137.1685,137.3834,14669.0
2021-04-21 13:55:00,140.62,140.82,140.62,140.72,16249.0,137.3443,137.5396,137.3443,137.442,16249.0
2021-04-21 14:00:00,140.76,140.83,140.6,140.73,14982.0,137.481,137.5494,137.3248,137.4517,14982.0
2021-04-21 14:05:00,140.77,140.79,140.66,140.78,15084.0,137.4908,137.5103,137.3834,137.5006,15084.0
2021-04-21 14:10:00,140.78,140.78,140.67,140.75,9872.0,137.5006,137.5006,137.3931,137.4713,9872.0
2021-04-21 14:15:00,140.75,140.79,140.45,140.47,23572.0,137.4713,137.5103,137.1783,137.1978,23572.0
2021-04-21 14:20:00,140.44,140.56,140.39,140.49,15938.0,137.1685,137.2857,137.1197,137.2173,15938.0
2021-04-21 14:25:00,140.45,140.6,140.43,140.6,10510.0,137.1783,137.3248,137.1587,137.3248,10510.0
2021-04-21 14:30:00,140.61,140.65,140.57,140.64,10242.0,137.3345,137.3736,137.2955,137.3638,10242.0
2021-04-21 14:35:00,140.62,140.62,140.47,140.54,8907.0,137.3443,137.3443,137.1978,137.2662,8907.0
2021-04-21 14:40:00,140.51,140.56,140.45,140.46,6487.0,137.2369,137.2857,137.1783,137.188,6487.0
2021-04-21 14:45:00,140.46,140.57,140.45,140.56,8638.0,137.188,137.2955,137.1783,137.2857,8638.0
2021-04-21 14:50:00,140.59,140.6,140.51,140.57,7361.0,137.315,137.3248,137.2369,137.2955,7361.0
2021-04-21 14:55:00,140.57,140.61,140.54,140.61,5400.0,137.2955,137.3345,137.2662,137.3345,5400.0
2021-04-21 15:00:00,140.62,140.66,140.54,140.56,10763.0,137.3443,137.3834,137.2662,137.2857,10763.0
2021-04-21 15:05:00,140.54,140.55,140.36,140.44,13733.0,137.2662,137.2759,137.0904,137.1685,13733.0
2021-04-21 15:10:00,140.44,140.67,140.44,140.67,6174.0,137.1685,137.3931,137.1685,137.3931,6174.0
2021-04-21 15:15:00,140.63,140.65,140.55,140.64,4361.0,137.3541,137.3736,137.2759,137.3638,4361.0
2021-04-21 15:20:00,140.67,140.68,140.62,140.68,4834.0,137.3931,137.4029,137.3443,137.4029,4834.0
2021-04-21 15:25:00,140.67,140.82,140.66,140.81,10158.0,137.3931,137.5396,137.3834,137.5299,10158.0
2021-04-21 15:30:00,140.81,140.96,140.79,140.95,14165.0,137.5299,137.6764,137.5103,137.6666,14165.0
2021-04-21 15:35:00,140.97,140.98,140.76,140.79,10964.0,137.6861,137.6959,137.481,137.5103,10964.0
2021-04-21 15:40:00,140.77,140.93,140.75,140.93,9422.0,137.4908,137.6471,137.4713,137.6471,9422.0
2021-04-21 15:45:00,140.91,141.04,140.85,140.98,13175.0,137.6275,137.7545,137.5689,137.6959,13175.0
2021-04-21 15:50:00,141.03,141.14,140.89,141.11,22961.0,137.7447,137.8522,137.608,137.8229,22961.0
2021-04-21 15:55:00,141.12,141.2,140.97,141.03,49803.0,137.8326,137.9108,137.6861,137.7447,49803.0
2021-04-22 09:30:00,141.11,141.52,140.42,140.96,40907.0,137.8229,138.2233,137.149,137.6764,40907.0
2021-04-22 09:35:00,140.86,141.77,140.84,141.76,19171.0,137.5787,138.4675,137.5592,138.4577,19171.0
2021-04-22 09:40:00,141.82,141.82,141.47,141.79,26778.0,138.5163,138.5163,138.1745,138.487,26778.0
2021-04-22 09:45:00,141.87,142.11,141.82,142.02,25813.0,138.5652,138.7996,138.5163,138.7117,25813.0
2021-04-22 09:50:00,142.04,142.04,141.58,141.85,5400.0,138.7312,138.7312,138.2819,138.5456,5400.0
2021-04-22 09:55:00,141.88,142.12,141.81,142.09,10753.0,138.5749,138.8094,138.5066,138.7801,10753.0
2021-04-22 10:00:00,141.99,142.55,141.98,142.19,17108.0,138.6824,139.2293,138.6726,138.8777,17108.0
2021-04-22 10:05:00,142.18,142.39,142.08,142.24,31853.0,138.868,139.0731,138.7703,138.9266,31853.0
2021-04-22 10:10:00,142.14,142.38,141.93,142.33,21086.0,138.8289,139.0633,138.6238,139.0145,21086.0
2021-04-22 10:15:00,142.32,142.73,142.3,142.54,26361.0,139.0047,139.4051,138.9852,139.2196,26361.0
2021-04-22 10:20:00,142.61,142.83,142.5,142.73,13161.0,139.2879,139.5028,139.1805,139.4051,13161.0
2021-04-22 10:25:00,142.73,143.27,142.7,143.05,139663.0,139.4051,139.9326,139.3758,139.7177,139663.0
2021-04-22 10:30:00,142.99,143.09,142.81,142.81,21141.0,139.6591,139.7568,139.4833,139.4833,21141.0
2021-04-22 10:35:00,142.8,143.0,142.65,142.92,11044.0,139.4735,139.6689,139.327,139.5907,11044.0
2021-04-22 10:40:00,142.96,143.02,142.84,142.92,13192.0,139.6298,139.6884,139.5126,139.5907,13192.0
2021-04-22 10:45:00,142.89,143.13,142.88,142.9,8826.0,139.5614,139.7958,139.5517,139.5712,8826.0
2021-04-22 10:50:00,142.87,143.06,142.86,142.89,8114.0,139.5419,139.7275,139.5321,139.5614,8114.0
2021-04-22 10:55:00,142.89,142.95,142.58,142.58,14989.0,139.5614,139.62,139.2586,139.2586,14989.0
2021-04-22 11:00:00,142.57,142.66,142.32,142.32,6964.0,139.2489,139.3368,139.0047,139.0047,6964.0
2021-04-22 11:05:00,142.42,142.71,142.36,142.71,4943.0,139.1024,139.3856,139.0438,139.3856,4943.0
2021-04-22 11:10:00,142.67,142.78,142.57,142.7,4400.0,139.3465,139.454,139.2489,139.3758,4400.0
2021-04-22 11:15:00,142.7,142.84,142.67,142.84,7723.0,139.3758,139.5126,139.3465,139.5126,7723.0
2021-04-22 11:20:00,142.8,142.85,142.71,142.85,5850.0,139.4735,139.5224,139.3856,139.5224,5850.0
2021-04-22 11:25:00,142.82,142.82,142.7,142.7,5163.0,139.493,139.493,139.3758,139.3758,5163.0
2021-04-22 11:30:00,142.59,142.74,142.49,142.72,9642.0,139.2684,139.4149,139.1707,139.3954,9642.0
2021-04-22 11:35:00,142.71,142.79,142.41,142.41,10016.0,139.3856,139.4637,139.0926,139.0926,10016.0
2021-04-22 11:40:00,142.49,142.53,142.33,142.4,12339.0,139.1707,139.2098,139.0145,139.0828,12339.0
2021-04-22 11:45:00,142.37,142.57,142.32,142.51,12889.0,139.0535,139.2489,139.0047,139.1903,12889.0
2021-04-22 11:50:00,142.47,142.68,142.47,142.58,7072.0,139.1512,139.3563,139.1512,139.2586,7072.0
2021-04-22 11:55:00,142.62,142.65,142.39,142.54,10384.0,139.2977,139.327,139.0731,139.2196,10384.0
2021-04-22 12:00:00,142.57,142.63,142.47,142.53,9313.0,139.2489,139.3075,139.1512,139.2098,9313.0
2021-04-22 12:05:00,142.48,142.54,142.43,142.48,5742.0,139.161,139.2196,139.1121,139.161,5742.0
2021-04-22 12:10:00,142.52,142.67,142.49,142.66,7892.0,139.2,139.3465,139.1707,139.3368,7892.0
2021-04-22 12:15:00,142.66,142.7,142.51,142.54,6156.0,139.3368,139.3758,139.1903,139.2196,6156.0
2021-04-22 12:20:00,142.5,142.54,142.46,142.51,6148.0,139.1805,139.2196,139.1414,139.1903,6148.0
2021-04-22 12:25:00,142.48,142.48,142.35,142.38,2278.0,139.161,139.161,139.034,139.0633,2278.0
2021-04-22 12:30:00,142.41,142.43,142.28,142.3,3871.0,139.0926,139.1121,138.9656,138.9852,3871.0
2021-04-22 12:35:00,142.27,142.31,142.17,142.17,3350.0,138.9559,138.9949,138.8582,138.8582,3350.0
2021-04-22 12:40:00,142.19,142.3,142.15,142.24,5204.0,138.8777,138.9852,138.8387,138.9266,5204.0
2021-04-22 12:45:00,142.23,142.38,142.23,142.37,5612.0,138.9168,139.0633,138.9168,139.0535,5612.0
2021-04-22 12:50:00,142.37,142.49,142.33,142.46,6058.0,139.0535,139.1707,139.0145,139.1414,6058.0
2021-04-22 12:55:00,142.46,142.61,142.45,142.61,6908.0,139.1414,139.2879,139.1317,139.2879,6908.0
2021-04-22 13:00:00,142.58,142.62,142.32,142.37,24092.0,139.2586,139.2977,139.0047,139.0535,24092.0
2021-04-22 13:05:00,142.37,142.41,141.8,141.93,18086.0,139.0535,139.0926,138.4968,138.6238,18086.0
2021-04-22 13:10:00,142.0,142.01,141.62,141.84,6953.0,138.6922,138.7019,138.321,138.5359,6953.0
2021-04-22 13:15:00,141.87,141.94,141.48,141.49,14708.0,138.5652,138.6335,138.1843,138.194,14708.0
2021-04-22 13:20:00,141.47,141.62,141.39,141.52,17187.0,138.1745,138.321,138.0964,138.2233,17187.0
2021-04-22 13:25:00,141.53,141.66,141.39,141.6,10869.0,138.2331,138.3601,138.0964,138.3015,10869.0
2021-04-22 13:30:00,141.56,141.62,141.35,141.58,17962.0,138.2624,138.321,138.0573,138.2819,17962.0
2021-04-22 13:35:00,141.59,141.74,141.45,141.51,13273.0,138.2917,138.4382,138.155,138.2136,13273.0
2021-04-22 13:40:00,141.48,141.51,141.07,141.07,17346.0,138.1843,138.2136,137.7838,137.7838,17346.0
2021-04-22 13:45:00,141.1,141.33,140.94,141.02,11446.0,137.8131,138.0378,137.6568,137.735,11446.0
2021-04-22 13:50:00,141.04,141.13,140.83,140.83,11359.0,137.7545,137.8424,137.5494,137.5494,11359.0
2021-04-22 13:55:00,140.83,141.06,140.75,140.94,11286.0,137.5494,137.774,137.4713,137.6568,11286.0
2021-04-22 14:00:00,140.92,140.95,140.74,140.92,8800.0,137.6373,137.6666,137.4615,137.6373,8800.0
2021-04-22 14:05:00,140.94,141.1,140.83,141.06,13566.0,137.6568,137.8131,137.5494,137.774,13566.0
2021-04-22 14:10:00,141.0,141.07,140.86,141.06,8970.0,137.7154,137.7838,137.5787,137.774,8970.0
2021-04-22 14:15:00,141.01,141.05,140.87,140.97,10771.0,137.7252,137.7643,137.5885,137.6861,10771.0
2021-04-22 14:20:00,140.96,141.02,140.9,141.0,7830.0,137.6764,137.735,137.6178,137.7154,7830.0
2021-04-22 14:25:00,140.94,141.07,140.89,141.02,9443.0,137.6568,137.7838,137.608,137.735,9443.0
2021-04-22 14:30:00,141.02,141.07,140.96,141.02,9542.0,137.735,137.7838,137.6764,137.735,9542.0
2021-04-22 14:35:00,141.03,141.11,140.95,141.02,12645.0,137.7447,137.8229,137.6666,137.735,12645.0
2021-04-22 14:40:00,141.05,141.16,140.99,141.15,10513.0,137.7643,137.8717,137.7057,137.862,10513.0
2021-04-22 14:45:00,141.15,141.32,141.1,141.18,11012.0,137.862,138.028,137.8131,137.8913,11012.0
2021-04-22 14:50:00,141.18,141.25,140.94,140.98,10490.0,137.8913,137.9596,137.6568,137.6959,10490.0
2021-04-22 14:55:00,140.99,141.04,140.93,140.97,8291.0,137.7057,137.7545,137.6471,137.6861,8291.0
2021-04-22 15:00:00,140.94,141.12,140.94,141.03,7047.0,137.6568,137.8326,137.6568,137.7447,7047.0
2021-04-22 15:05:00,141.01,141.04,140.86,140.91,7583.0,137.7252,137.7545,137.5787,137.6275,7583.0
2021-04-22 15:10:00,140.93,141.04,140.93,140.98,8885.0,137.6471,137.7545,137.6471,137.6959,8885.0
2021-04-22 15:15:00,141.0,141.07,140.93,140.98,12478.0,137.7154,137.7838,137.6471,137.6959,12478.0
2021-04-22 15:20:00,140.95,141.11,140.95,141.01,10124.0,137.6666,137.8229,137.6666,137.7252,10124.0
2021-04-22 15:25:00,141.02,141.08,140.91,141.06,12179.0,137.735,137.7936,137.6275,137.774,12179.0
2021-04-22 15:30:00,141.08,141.23,141.05,141.18,19941.0,137.7936,137.9401,137.7643,137.8913,19941.0
2021-04-22 15:35:00,141.18,141.3,141.01,141.03,16000.0,137.8913,138.0085,137.7252,137.7447,16000.0
2021-04-22 15:40:00,141.08,141.17,140.94,140.94,15493.0,137.7936,137.8815,137.6568,137.6568,15493.0
2021-04-22 15:45:00,140.98,141.18,140.89,140.95,12437.0,137.6959,137.8913,137.608,137.6666,12437.0
2021-04-22 15:50:00,140.97,141.5,140.95,141.28,92647.0,137.6861,138.2038,137.6666,137.9889,92647.0
2021-04-22 15:55:00,141.24,141.37,141.15,141.26,162011.0,137.9499,138.0768,137.862,137.9694,162011.0
2021-04-23 09:30:00,142.52,142.81,141.89,142.81,72981.0,139.2,139.4833,138.5847,139.4833,72981.0
2021-04-23 09:35:00,142.81,142.81,141.77,141.9,17627.0,139.4833,139.4833,138.4675,138.5945,17627.0
2021-04-23 09:40:00,141.95,142.03,141.71,141.91,14947.0,138.6433,138.7215,138.4089,138.6042,14947.0
2021-04-23 09:45:00,141.85,141.91,141.21,141.27,12535.0,138.5456,138.6042,137.9206,137.9792,12535.0
2021-04-23 09:50:00,141.21,141.63,141.15,141.41,11082.0,137.9206,138.3308,137.862,138.1159,11082.0
2021-04-23 09:55:00,141.43,141.83,141.32,141.58,16043.0,138.1354,138.5261,138.028,138.2819,16043.0
2021-04-23 10:00:00,141.61,141.8,141.53,141.71,17100.0,138.3112,138.4968,138.2331,138.4089,17100.0
2021-04-23 10:05:00,141.74,141.93,141.65,141.8,14348.0,138.4382,138.6238,138.3503,138.4968,14348.0
2021-04-23 10:10:00,141.8,141.88,141.66,141.73,14237.0,138.4968,138.5749,138.3601,138.4284,14237.0
2021-04-23 10:15:00,141.79,141.79,141.58,141.59,37719.0,138.487,138.487,138.2819,138.2917,37719.0
2021-04-23 10:20:00,141.53,141.65,141.2,141.24,13193.0,138.2331,138.3503,137.9108,137.9499,13193.0
2021-04-23 10:25:00,141.2,141.21,140.84,140.94,15616.0,137.9108,137.9206,137.5592,137.6568,15616.0
2021-04-23 10:30:00,140.93,141.29,140.9,141.18,9074.0,137.6471,137.9987,137.6178,137.8913,9074.0
2021-04-23 10:35:00,141.28,141.28,141.02,141.07,18926.0,137.9889,137.9889,137.735,137.7838,18926.0
2021-04-23 10:40:00,141.09,141.15,140.95,141.13,11926.0,137.8033,137.862,137.6666,137.8424,11926.0
2021-04-23 10:45:00,141.16,141.23,141.03,141.14,6800.0,137.8717,137.9401,137.7447,137.8522,6800.0
2021-04-23 10:50:00,141.08,141.19,140.96,141.17,6761.0,137.7936,137.901,137.6764,137.8815,6761.0
2021-04-23 10:55:00,141.18,141.38,141.16,141.25,24773.0,137.8913,138.0866,137.8717,137.9596,24773.0
2021-04-23 11:00:00,141.25,141.3,141.0,141.0,5800.0,137.9596,138.0085,137.7154,137.7154,5800.0
2021-04-23 11:05:00,141.05,141.18,141.04,141.18,9052.0,137.7643,137.8913,137.7545,137.8913,9052.0
2021-04-23 11:10:00,141.16,141.31,141.09,141.25,11986.0,137.8717,138.0182,137.8033,137.9596,11986.0
2021-04-23 11:15:00,141.22,141.35,141.22,141.33,7412.0,137.9303,138.0573,137.9303,138.0378,7412.0
2021-04-23 11:20:00,141.32,141.68,141.32,141.57,42459.0,138.028,138.3796,138.028,138.2722,42459.0
2021-04-23 11:25:00,141.61,141.88,141.61,141.88,8161.0,138.3112,138.5749,138.3112,138.5749,8161.0
2021-04-23 11:30:00,141.89,141.89,141.68,141.69,8355.0,138.5847,138.5847,138.3796,138.3894,8355.0
2021-04-23 11:35:00,141.73,141.9,141.73,141.88,6120.0,138.4284,138.5945,138.4284,138.5749,6120.0
2021-04-23 11:40:00,141.92,142.0,141.82,141.97,10000.0,138.614,138.6922,138.5163,138.6628,10000.0
2021-04-23 11:45:00,141.94,142.07,141.92,141.99,9220.0,138.6335,138.7605,138.614,138.6824,9220.0
2021-04-23 11:50:00,141.93,142.16,141.91,142.11,8102.0,138.6238,138.8484,138.6042,138.7996,8102.0
2021-04-23 11:55:00,142.12,142.4,142.12,142.4,13517.0,138.8094,139.0828,138.8094,139.0828,13517.0
2021-04-23 12:00:00,142.38,142.53,142.33,142.35,10504.0,139.0633,139.2098,139.0145,139.034,10504.0
2021-04-23 12:05:00,142.37,142.44,142.31,142.35,10623.0,139.0535,139.1219,138.9949,139.034,10623.0
2021-04-23 12:10:00,142.37,142.41,142.19,142.19,10069.0,139.0535,139.0926,138.8777,138.8777,10069.0
2021-04-23 12:15:00,142.22,142.29,142.15,142.21,8389.0,138.907,138.9754,138.8387,138.8973,8389.0
2021-04-23 12:20:00,142.2,142.26,142.15,142.21,4523.0,138.8875,138.9461,138.8387,138.8973,4523.0
2021-04-23 12:25:00,142.19,142.19,141.97,142.09,7957.0,138.8777,138.8777,138.6628,138.7801,7957.0
2021-04-23 12:30:00,142.09,142.16,141.98,142.06,5750.0,138.7801,138.8484,138.6726,138.7508,5750.0
2021-04-23 12:35:00,142.02,142.05,141.96,141.96,4400.0,138.7117,138.741,138.6531,138.6531,4400.0
2021-04-23 12:40:00,141.98,142.02,141.85,141.85,3623.0,138.6726,138.7117,138.5456,138.5456,3623.0
2021-04-23 12:45:00,141.85,142.09,141.84,141.92,11030.0,138.5456,138.7801,138.5359,138.614,11030.0
2021-04-23 12:50:00,141.85,142.0,141.82,141.95,11951.0,138.5456,138.6922,138.5163,138.6433,11951.0
2021-04-23 12:55:00,141.92,142.0,141.88,141.9,10386.0,138.614,138.6922,138.5749,138.5945,10386.0
2021-04-23 13:00:00,141.9,142.03,141.66,141.66,38075.0,138.5945,138.7215,138.3601,138.3601,38075.0
2021-04-23 13:05:00,141.69,141.86,141.65,141.86,12039.0,138.3894,138.5554,138.3503,138.5554,12039.0
2021-04-23 13:10:00,141.85,141.85,141.72,141.77,11050.0,138.5456,138.5456,138.4187,138.4675,11050.0
2021-04-23 13:15:00,141.77,141.79,141.54,141.65,42257.0,138.4675,138.487,138.2429,138.3503,42257.0
2021-04-23 13:20:00,141.67,141.82,141.51,141.79,62780.0,138.3698,138.5163,138.2136,138.487,62780.0
2021-04-23 13:25:00,141.82,142.19,141.8,142.19,56050.0,138.5163,138.8777,138.4968,138.8777,56050.0
2021-04-23 13:30:00,142.19,142.3,142.13,142.24,23997.0,138.8777,138.9852,138.8191,138.9266,23997.0
2021-04-23 13:35:00,142.25,142.51,142.24,142.35,14286.0,138.9363,139.1903,138.9266,139.034,14286.0
2021-04-23 13:40:00,142.33,142.4,142.23,142.23,8605.0,139.0145,139.0828,138.9168,138.9168,8605.0
2021-04-23 13:45:00,142.22,142.51,142.19,142.48,10271.0,138.907,139.1903,138.8777,139.161,10271.0
2021-04-23 13:50:00,142.48,142.78,142.43,142.75,28352.0,139.161,139.454,139.1121,139.4247,28352.0
2021-04-23 13:55:00,142.82,142.82,142.43,142.48,11143.0,139.493,139.493,139.1121,139.161,11143.0
2021-04-23 14:00:00,142.51,142.72,142.44,142.66,10142.0,139.1903,139.3954,139.1219,139.3368,10142.0
2021-04-23 14:05:00,142.66,142.74,142.51,142.55,10355.0,139.3368,139.4149,139.1903,139.2293,10355.0
2021-04-23 14:10:00,142.54,142.66,142.49,142.65,32260.0,139.2196,139.3368,139.1707,139.327,32260.0
2021-04-23 14:15:00,142.65,142.68,142.53,142.56,5163.0,139.327,139.3563,139.2098,139.2391,5163.0
2021-04-23 14:20:00,142.56,142.58,142.46,142.53,4359.0,139.2391,139.2586,139.1414,139.2098,4359.0
2021-04-23 14:25:00,142.45,142.66,142.45,142.61,4777.0,139.1317,139.3368,139.1317,139.2879,4777.0
2021-04-23 14:30:00,142.61,142.7,142.6,142.69,7442.0,139.2879,139.3758,139.2782,139.3661,7442.0
2021-04-23 14:35:00,142.66,142.78,142.57,142.78,10980.0,139.3368,139.454,139.2489,139.454,10980.0
2021-04-23 14:40:00,142.79,142.83,142.72,142.81,7703.0,139.4637,139.5028,139.3954,139.4833,7703.0
2021-04-23 14:45:00,142.76,142.8,142.66,142.77,6870.0,139.4344,139.4735,139.3368,139.4442,6870.0
2021-04-23 14:50:00,142.76,142.83,142.69,142.79,8384.0,139.4344,139.5028,139.3661,139.4637,8384.0
2021-04-23 14:55:00,142.88,142.95,142.76,142.78,13645.0,139.5517,139.62,139.4344,139.454,13645.0
2021-04-23 15:00:00,142.78,142.95,142.75,142.95,12594.0,139.454,139.62,139.4247,139.62,12594.0
2021-04-23 15:05:00,142.95,143.15,142.93,143.07,16160.0,139.62,139.8154,139.6005,139.7372,16160.0
2021-04-23 15:10:00,143.07,143.13,143.01,143.13,11105.0,139.7372,139.7958,139.6786,139.7958,11105.0
2021-04-23 15:15:00,143.14,143.2,143.1,143.15,34858.0,139.8056,139.8642,139.7665,139.8154,34858.0
2021-04-23 15:20:00,143.16,143.3,143.12,143.3,9653.0,139.8251,139.9619,139.7861,139.9619,9653.0
2021-04-23 15:25:00,143.31,143.34,143.24,143.3,14377.0,139.9716,140.0009,139.9033,139.9619,14377.0
2021-04-23 15:30:00,143.31,143.37,143.27,143.33,15221.0,139.9716,140.0302,139.9326,139.9912,15221.0
2021-04-23 15:35:00,143.33,143.6,143.33,143.36,48604.0,139.9912,140.2549,139.9912,140.0205,48604.0
2021-04-23 15:40:00,143.35,143.38,143.15,143.24,28796.0,140.0107,140.04,139.8154,139.9033,28796.0
2021-04-23 15:45:00,143.24,143.26,143.13,143.25,26589.0,139.9033,139.9228,139.7958,139.913,26589.0
2021-04-23 15:50:00,143.24,143.49,143.15,143.41,68533.0,139.9033,140.1474,139.8154,140.0693,68533.0
2021-04-23 15:55:00,143.38,143.47,143.14,143.14,93801.0,140.04,140.1279,139.8056,139.8056,93801.0
2021-04-26 09:30:00,142.93,143.99,142.93,143.17,89171.0,139.6005,140.6358,139.6005,139.8349,89171.0
2021-04-26 09:35:00,143.24,143.76,143.04,143.63,41478.0,139.9033,140.4112,139.7079,140.2842,41478.0
2021-04-26 09:40:00,143.68,144.47,143.68,144.19,33462.0,140.333,141.1046,140.333,140.8311,33462.0
2021-04-26 09:45:00,144.24,144.24,143.73,143.97,16297.0,140.88,140.88,140.3819,140.6163,16297.0
2021-04-26 09:50:00,143.96,144.14,143.91,144.01,16428.0,140.6065,140.7823,140.5577,140.6553,16428.0
2021-04-26 09:55:00,144.02,144.17,143.66,143.82,12270.0,140.6651,140.8116,140.3135,140.4698,12270.0
2021-04-26 10:00:00,143.88,144.37,143.79,144.37,9366.0,140.5284,141.0069,140.4405,141.0069,9366.0
2021-04-26 10:05:00,144.33,144.48,144.32,144.48,9986.0,140.9679,141.1144,140.9581,141.1144,9986.0
2021-04-26 10:10:00,144.46,144.71,144.39,144.62,11547.0,141.0948,141.339,141.0265,141.2511,11547.0
2021-04-26 10:15:00,144.58,145.0,144.51,144.95,21735.0,141.2121,141.6223,141.1437,141.5734,21735.0
2021-04-26 10:20:00,144.96,145.39,144.96,145.03,21893.0,141.5832,142.0032,141.5832,141.6516,21893.0
2021-04-26 10:25:00,145.03,145.03,144.41,144.55,11860.0,141.6516,141.6516,141.046,141.1827,11860.0
2021-04-26 10:30:00,144.56,144.84,144.36,144.4,15765.0,141.1925,141.466,140.9972,141.0362,15765.0
2021-04-26 10:35:00,144.39,144.48,144.34,144.46,7761.0,141.0265,141.1144,140.9776,141.0948,7761.0
2021-04-26 10:40:00,144.42,144.42,144.2,144.34,17204.0,141.0558,141.0558,140.8409,140.9776,17204.0
2021-04-26 10:45:00,144.32,144.34,144.08,144.28,19951.0,140.9581,140.9776,140.7237,140.919,19951.0
2021-04-26 10:50:00,144.28,144.32,144.18,144.26,12077.0,140.919,140.9581,140.8214,140.8995,12077.0
2021-04-26 10:55:00,144.29,144.31,144.24,144.24,20554.0,140.9288,140.9483,140.88,140.88,20554.0
2021-04-26 11:00:00,144.22,144.53,144.2,144.5,18927.0,140.8604,141.1632,140.8409,141.1339,18927.0
2021-04-26 11:05:00,144.53,144.73,144.48,144.48,8652.0,141.1632,141.3586,141.1144,141.1144,8652.0
2021-04-26 11:10:00,144.48,144.64,144.48,144.48,8021.0,141.1144,141.2707,141.1144,141.1144,8021.0
2021-04-26 11:15:00,144.49,144.51,144.36,144.51,4605.0,141.1241,141.1437,140.9972,141.1437,4605.0
2021-04-26 11:20:00,144.54,144.56,144.45,144.53,5631.0,141.173,141.1925,141.0851,141.1632,5631.0
2021-04-26 11:25:00,144.53,144.54,144.4,144.42,8239.0,141.1632,141.173,141.0362,141.0558,8239.0
2021-04-26 11:30:00,144.44,144.46,144.22,144.44,9400.0,141.0753,141.0948,140.8604,141.0753,9400.0
2021-04-26 11:35:00,144.46,144.61,144.42,144.43,5652.0,141.0948,141.2414,141.0558,141.0655,5652.0
2021-04-26 11:40:00,144.48,144.58,144.42,144.42,9466.0,141.1144,141.2121,141.0558,141.0558,9466.0
2021-04-26 11:45:00,144.45,144.46,144.27,144.33,7724.0,141.0851,141.0948,140.9093,140.9679,7724.0
2021-04-26 11:50:00,144.31,144.32,144.0,144.0,9652.0,140.9483,140.9581,140.6456,140.6456,9652.0
2021-04-26 11:55:00,144.05,144.05,143.7,143.97,8530.0,140.6944,140.6944,140.3525,140.6163,8530.0
2021-04-26 12:00:00,143.97,143.99,143.87,143.98,5044.0,140.6163,140.6358,140.5186,140.626,5044.0
2021-04-26 12:05:00,143.99,144.02,143.71,143.75,10199.0,140.6358,140.6651,140.3623,140.4014,10199.0
2021-04-26 12:10:00,143.76,143.79,143.65,143.67,3662.0,140.4112,140.4405,140.3037,140.3232,3662.0
2021-04-26 12:15:00,143.63,143.63,143.39,143.52,8910.0,140.2842,140.2842,140.0498,140.1767,8910.0
2021-04-26 12:20:00,143.51,143.62,143.46,143.59,3332.0,140.167,140.2744,140.1181,140.2451,3332.0
2021-04-26 12:25:00,143.57,143.57,143.34,143.37,7204.0,140.2256,140.2256,140.0009,140.0302,7204.0
2021-04-26 12:30:00,143.37,143.38,143.21,143.23,4835.0,140.0302,140.04,139.874,139.8935,4835.0
2021-04-26 12:35:00,143.24,143.47,143.24,143.41,5253.0,139.9033,140.1279,139.9033,140.0693,5253.0
2021-04-26 12:40:00,143.4,143.55,143.38,143.55,4886.0,140.0595,140.206,140.04,140.206,4886.0
2021-04-26 12:45:00,143.59,143.68,143.52,143.55,5504.0,140.2451,140.333,140.1767,140.206,5504.0
2021-04-26 12:50:00,143.47,143.56,143.45,143.56,3585.0,140.1279,140.2158,140.1084,140.2158,3585.0
2021-04-26 12:55:00,143.58,143.68,143.58,143.64,5396.0,140.2353,140.333,140.2353,140.2939,5396.0
2021-04-26 13:00:00,143.63,143.77,143.63,143.74,3161.0,140.2842,140.4209,140.2842,140.3916,3161.0
2021-04-26 13:05:00,143.77,143.95,143.73,143.87,4429.0,140.4209,140.5967,140.3819,140.5186,4429.0
2021-04-26 13:10:00,143.86,143.89,143.74,143.89,3400.0,140.5088,140.5381,140.3916,140.5381,3400.0
2021-04-26 13:15:00,143.86,143.92,143.81,143.85,5471.0,140.5088,140.5674,140.46,140.4991,5471.0
2021-04-26 13:20:00,143.83,143.83,143.71,143.77,5498.0,140.4795,140.4795,140.3623,140.4209,5498.0
2021-04-26 13:25:00,143.81,143.84,143.57,143.75,4171.0,140.46,140.4893,140.2256,140.4014,4171.0
2021-04-26 13:30:00,143.75,143.83,143.69,143.8,2873.0,140.4014,140.4795,140.3428,140.4502,2873.0
2021-04-26 13:35:00,143.76,143.83,143.7,143.76,5062.0,140.4112,140.4795,140.3525,140.4112,5062.0
2021-04-26 13:40:00,143.76,143.82,143.61,143.61,4378.0,140.4112,140.4698,140.2646,140.2646,4378.0
2021-04-26 13:45:00,143.66,143.79,143.66,143.71,2957.0,140.3135,140.4405,140.3135,140.3623,2957.0
2021-04-26 13:50:00,143.7,143.93,143.7,143.86,4973.0,140.3525,140.5772,140.3525,140.5088,4973.0
2021-04-26 13:55:00,143.83,143.95,143.81,143.9,3086.0,140.4795,140.5967,140.46,140.5479,3086.0
2021-04-26 14:00:00,143.96,143.99,143.84,143.84,5971.0,140.6065,140.6358,140.4893,140.4893,5971.0
2021-04-26 14:05:00,143.84,143.95,143.83,143.86,4395.0,140.4893,140.5967,140.4795,140.5088,4395.0
2021-04-26 14:10:00,143.88,143.99,143.88,143.95,5304.0,140.5284,140.6358,140.5284,140.5967,5304.0
2021-04-26 14:15:00,143.93,143.93,143.77,143.79,5876.0,140.5772,140.5772,140.4209,140.4405,5876.0
2021-04-26 14:20:00,143.78,143.84,143.75,143.76,3830.0,140.4307,140.4893,140.4014,140.4112,3830.0
2021-04-26 14:25:00,143.77,143.8,143.74,143.77,4063.0,140.4209,140.4502,140.3916,140.4209,4063.0
2021-04-26 14:30:00,143.78,143.94,143.78,143.94,5310.0,140.4307,140.587,140.4307,140.587,5310.0
2021-04-26 14:35:00,143.91,143.97,143.8,143.8,6738.0,140.5577,140.6163,140.4502,140.4502,6738.0
2021-04-26 14:40:00,143.85,143.86,143.6,143.66,7770.0,140.4991,140.5088,140.2549,140.3135,7770.0
2021-04-26 14:45:00,143.67,143.81,143.67,143.77,5905.0,140.3232,140.46,140.3232,140.4209,5905.0
2021-04-26 14:50:00,143.78,143.82,143.73,143.81,6622.0,140.4307,140.4698,140.3819,140.46,6622.0
2021-04-26 14:55:00,143.83,144.01,143.83,143.91,9840.0,140.4795,140.6553,140.4795,140.5577,9840.0
2021-04-26 15:00:00,143.92,144.03,143.9,143.9,7659.0,140.5674,140.6749,140.5479,140.5479,7659.0
2021-04-26 15:05:00,143.87,144.02,143.87,143.96,7673.0,140.5186,140.6651,140.5186,140.6065,7673.0
2021-04-26 15:10:00,143.94,144.11,143.94,144.06,10930.0,140.587,140.753,140.587,140.7042,10930.0
2021-04-26 15:15:00,144.08,144.22,144.02,144.09,10766.0,140.7237,140.8604,140.6651,140.7335,10766.0
2021-04-26 15:20:00,144.09,144.16,144.07,144.09,10001.0,140.7335,140.8018,140.7139,140.7335,10001.0
2021-04-26 15:25:00,144.11,144.13,143.79,143.8,12028.0,140.753,140.7725,140.4405,140.4502,12028.0
2021-04-26 15:30:00,143.82,143.87,143.69,143.84,12862.0,140.4698,140.5186,140.3428,140.4893,12862.0
2021-04-26 15:35:00,143.87,143.94,143.75,143.75,17674.0,140.5186,140.587,140.4014,140.4014,17674.0
2021-04-26 15:40:00,143.77,143.78,143.41,143.44,27816.0,140.4209,140.4307,140.0693,140.0986,27816.0
2021-04-26 15:45:00,143.44,143.65,143.41,143.58,28076.0,140.0986,140.3037,140.0693,140.2353,28076.0
2021-04-26 15:50:00,143.55,143.82,143.55,143.71,45481.0,140.206,140.4698,140.206,140.3623,45481.0
2021-04-26 15:55:00,143.75,143.83,143.69,143.76,72944.0,140.4014,140.4795,140.3428,140.4112,72944.0
2021-04-27 09:30:00,143.96,144.43,143.64,143.82,37407.0,140.6065,141.0655,140.2939,140.4698,37407.0
2021-04-27 09:35:00,143.75,143.78,142.77,142.82,18437.0,140.4014,140.4307,139.4442,139.493,18437.0
2021-04-27 09:40:00,142.91,143.28,142.74,142.96,11920.0,139.581,139.9423,139.4149,139.6298,11920.0
2021-04-27 09:45:00,143.02,143.43,143.02,143.43,16760.0,139.6884,140.0888,139.6884,140.0888,16760.0
2021-04-27 09:50:00,143.43,143.45,142.9,143.0,8150.0,140.0888,140.1084,139.5712,139.6689,8150.0
2021-04-27 09:55:00,142.91,143.02,142.83,143.0,7656.0,139.581,139.6884,139.5028,139.6689,7656.0
2021-04-27 10:00:00,143.06,143.06,142.73,142.75,11902.0,139.7275,139.7275,139.4051,139.4247,11902.0
2021-04-27 10:05:00,142.73,142.92,142.55,142.92,9046.0,139.4051,139.5907,139.2293,139.5907,9046.0
2021-04-27 10:10:00,142.93,143.21,142.9,143.19,12707.0,139.6005,139.874,139.5712,139.8544,12707.0
2021-04-27 10:15:00,143.19,143.29,143.03,143.16,10138.0,139.8544,139.9521,139.6982,139.8251,10138.0
2021-04-27 10:20:00,143.2,143.25,143.07,143.12,4220.0,139.8642,139.913,139.7372,139.7861,4220.0
2021-04-27 10:25:00,143.09,143.28,143.07,143.19,21586.0,139.7568,139.9423,139.7372,139.8544,21586.0
2021-04-27 10:30:00,143.23,143.32,143.15,143.2,5949.0,139.8935,139.9814,139.8154,139.8642,5949.0
2021-04-27 10:35:00,143.19,143.19,142.79,142.8,5596.0,139.8544,139.8544,139.4637,139.4735,5596.0
2021-04-27 10:40:00,142.75,142.78,142.5,142.71,10084.0,139.4247,139.454,139.1805,139.3856,10084.0
2021-04-27 10:45:00,142.64,142.88,142.64,142.81,8875.0,139.3172,139.5517,139.3172,139.4833,8875.0
2021-04-27 10:50:00,142.81,142.85,142.71,142.79,4964.0,139.4833,139.5224,139.3856,139.4637,4964.0
2021-04-27 10:55:00,142.79,142.97,142.79,142.87,9224.0,139.4637,139.6396,139.4637,139.5419,9224.0
2021-04-27 11:00:00,142.83,142.89,142.59,142.59,9916.0,139.5028,139.5614,139.2684,139.2684,9916.0
2021-04-27 11:05:00,142.6,142.75,142.5,142.58,11034.0,139.2782,139.4247,139.1805,139.2586,11034.0
2021-04-27 11:10:00,142.58,142.6,142.51,142.56,5949.0,139.2586,139.2782,139.1903,139.2391,5949.0
2021-04-27 11:15:00,142.6,142.84,142.57,142.8,6246.0,139.2782,139.5126,139.2489,139.4735,6246.0
2021-04-27 11:20:00,142.8,142.81,142.58,142.59,10179.0,139.4735,139.4833,139.2586,139.2684,10179.0
2021-04-27 11:25:00,142.61,142.95,142.61,142.88,7678.0,139.2879,139.62,139.2879,139.5517,7678.0
2021-04-27 11:30:00,142.93,143.08,142.89,143.08,10788.0,139.6005,139.747,139.5614,139.747,10788.0
2021-04-27 11:35:00,143.05,143.05,142.67,142.67,3777.0,139.7177,139.7177,139.3465,139.3465,3777.0
2021-04-27 11:40:00,142.72,142.84,142.6,142.84,4793.0,139.3954,139.5126,139.2782,139.5126,4793.0
2021-04-27 11:45:00,142.83,142.83,142.7,142.7,3963.0,139.5028,139.5028,139.3758,139.3758,3963.0
2021-04-27 11:50:00,142.73,142.87,142.7,142.87,4479.0,139.4051,139.5419,139.3758,139.5419,4479.0
2021-04-27 11:55:00,142.9,142.9,142.82,142.83,2373.0,139.5712,139.5712,139.493,139.5028,2373.0
2021-04-27 12:00:00,142.82,142.87,142.79,142.87,2600.0,139.493,139.5419,139.4637,139.5419,2600.0
2021-04-27 12:05:00,142.9,143.02,142.89,142.95,3530.0,139.5712,139.6884,139.5614,139.62,3530.0
2021-04-27 12:10:00,142.97,143.01,142.94,143.01,8920.0,139.6396,139.6786,139.6103,139.6786,8920.0
2021-04-27 12:15:00,143.01,143.08,143.0,143.04,8186.0,139.6786,139.747,139.6689,139.7079,8186.0
2021-04-27 12:20:00,143.04,143.11,142.95,143.0,7263.0,139.7079,139.7763,139.62,139.6689,7263.0
2021-04-27 12:25:00,143.02,143.07,142.95,143.03,2337.0,139.6884,139.7372,139.62,139.6982,2337.0
2021-04-27 12:30:00,143.03,143.16,143.03,143.13,2292.0,139.6982,139.8251,139.6982,139.7958,2292.0
2021-04-27 12:35:00,143.12,143.22,143.08,143.15,3438.0,139.7861,139.8837,139.747,139.8154,3438.0
2021-04-27 12:40:00,143.12,143.22,143.07,143.14,3954.0,139.7861,139.8837,139.7372,139.8056,3954.0
2021-04-27 12:45:00,143.16,143.18,143.04,143.04,2549.0,139.8251,139.8447,139.7079,139.7079,2549.0
2021-04-27 12:50:00,142.99,143.17,142.98,143.15,5776.0,139.6591,139.8349,139.6493,139.8154,5776.0
2021-04-27 12:55:00,143.17,143.23,143.11,143.11,1671.0,139.8349,139.8935,139.7763,139.7763,1671.0
2021-04-27 13:00:00,143.1,143.25,143.1,143.22,5959.0,139.7665,139.913,139.7665,139.8837,5959.0
2021-04-27 13:05:00,143.2,143.23,143.12,143.23,5198.0,139.8642,139.8935,139.7861,139.8935,5198.0
2021-04-27 13:10:00,143.25,143.47,143.25,143.44,8340.0,139.913,140.1279,139.913,140.0986,8340.0
2021-04-27 13:15:00,143.44,143.54,143.43,143.49,2647.0,140.0986,140.1963,140.0888,140.1474,2647.0
2021-04-27 13:20:00,143.51,143.67,143.47,143.63,10984.0,140.167,140.3232,140.1279,140.2842,10984.0
2021-04-27 13:25:00,143.61,143.64,143.44,143.44,7880.0,140.2646,140.2939,140.0986,140.0986,7880.0
2021-04-27 13:30:00,143.48,143.64,143.48,143.61,6444.0,140.1377,140.2939,140.1377,140.2646,6444.0
2021-04-27 13:35:00,143.62,143.82,143.61,143.74,14552.0,140.2744,140.4698,140.2646,140.3916,14552.0
2021-04-27 13:40:00,143.73,144.06,143.71,143.71,37653.0,140.3819,140.7042,140.3623,140.3623,37653.0
2021-04-27 13:45:00,143.71,143.71,143.43,143.51,5873.0,140.3623,140.3623,140.0888,140.167,5873.0
2021-04-27 13:50:00,143.56,143.61,143.38,143.38,5396.0,140.2158,140.2646,140.04,140.04,5396.0
2021-04-27 13:55:00,143.4,143.41,143.31,143.32,5748.0,140.0595,140.0693,139.9716,139.9814,5748.0
2021-04-27 14:00:00,143.35,143.36,143.16,143.28,12185.0,140.0107,140.0205,139.8251,139.9423,12185.0
2021-04-27 14:05:00,143.31,143.4,143.27,143.39,6403.0,139.9716,140.0595,139.9326,140.0498,6403.0
2021-04-27 14:10:00,143.35,143.48,143.35,143.48,4410.0,140.0107,140.1377,140.0107,140.1377,4410.0
2021-04-27 14:15:00,143.51,143.51,143.33,143.47,8787.0,140.167,140.167,139.9912,140.1279,8787.0
2021-04-27 14:20:00,143.44,143.52,143.43,143.48,7049.0,140.0986,140.1767,140.0888,140.1377,7049.0
2021-04-27 14:25:00,143.48,143.6,143.43,143.47,6940.0,140.1377,140.2549,140.0888,140.1279,6940.0
2021-04-27 14:30:00,143.43,143.6,143.43,143.59,5590.0,140.0888,140.2549,140.0888,140.2451,5590.0
2021-04-27 14:35:00,143.6,143.65,143.54,143.63,5656.0,140.2549,140.3037,140.1963,140.2842,5656.0
2021-04-27 14:40:00,143.66,143.73,143.59,143.72,4790.0,140.3135,140.3819,140.2451,140.3721,4790.0
2021-04-27 14:45:00,143.72,143.72,143.62,143.66,6631.0,140.3721,140.3721,140.2744,140.3135,6631.0
2021-04-27 14:50:00,143.64,143.67,143.41,143.41,5587.0,140.2939,140.3232,140.0693,140.0693,5587.0
2021-04-27 14:55:00,143.41,143.58,143.36,143.36,7134.0,140.0693,140.2353,140.0205,140.0205,7134.0
2021-04-27 15:00:00,143.35,143.44,143.34,143.4,6680.0,140.0107,140.0986,140.0009,140.0595,6680.0
2021-04-27 15:05:00,143.39,143.41,142.99,143.08,18410.0,140.0498,140.0693,139.6591,139.747,18410.0
2021-04-27 15:10:00,143.09,143.28,143.09,143.25,7756.0,139.7568,139.9423,139.7568,139.913,7756.0
2021-04-27 15:15:00,143.24,143.4,143.21,143.36,5944.0,139.9033,140.0595,139.874,140.0205,5944.0
2021-04-27 15:20:00,143.36,143.36,143.19,143.25,9008.0,140.0205,140.0205,139.8544,139.913,9008.0
2021-04-27 15:25:00,143.27,143.41,143.24,143.33,11998.0,139.9326,140.0693,139.9033,139.9912,11998.0
2021-04-27 15:30:00,143.35,143.37,143.26,143.34,10763.0,140.0107,140.0302,139.9228,140.0009,10763.0
2021-04-27 15:35:00,143.36,143.58,143.36,143.56,11736.0,140.0205,140.2353,140.0205,140.2158,11736.0
2021-04-27 15:40:00,143.57,143.58,143.48,143.55,11681.0,140.2256,140.2353,140.1377,140.206,11681.0
2021-04-27 15:45:00,143.59,143.59,143.37,143.54,16054.0,140.2451,140.2451,140.0302,140.1963,16054.0
2021-04-27 15:50:00,143.52,143.74,143.27,143.64,57326.0,140.1767,140.3916,139.9326,140.2939,57326.0
2021-04-27 15:55:00,143.64,143.65,143.37,143.47,113577.0,140.2939,140.3037,140.0302,140.1279,113577.0
2021-04-28 09:30:00,144.09,144.61,143.31,144.3,68295.0,140.7335,141.2414,139.9716,140.9386,68295.0
2021-04-28 09:35:00,144.11,144.18,143.77,143.98,17352.0,140.753,140.8214,140.4209,140.626,17352.0
2021-04-28 09:40:00,143.89,143.93,143.46,143.64,17365.0,140.5381,140.5772,140.1181,140.2939,17365.0
2021-04-28 09:45:00,143.69,143.97,143.56,143.97,10500.0,140.3428,140.6163,140.2158,140.6163,10500.0
2021-04-28 09:50:00,144.01,144.22,143.88,144.08,8572.0,140.6553,140.8604,140.5284,140.7237,8572.0
2021-04-28 09:55:00,144.15,144.48,144.02,144.42,12789.0,140.7921,141.1144,140.6651,141.0558,12789.0
2021-04-28 10:00:00,144.42,144.51,144.23,144.32,15733.0,141.0558,141.1437,140.8702,140.9581,15733.0
2021-04-28 10:05:00,144.3,144.45,144.15,144.35,24184.0,140.9386,141.0851,140.7921,140.9874,24184.0
2021-04-28 10:10:00,144.33,144.55,144.29,144.55,5653.0,140.9679,141.1827,140.9288,141.1827,5653.0
2021-04-28 10:15:00,144.57,144.64,144.47,144.48,5697.0,141.2023,141.2707,141.1046,141.1144,5697.0
2021-04-28 10:20:00,144.4,144.47,144.34,144.38,4257.0,141.0362,141.1046,140.9776,141.0167,4257.0
2021-04-28 10:25:00,144.34,144.54,144.32,144.51,6926.0,140.9776,141.173,140.9581,141.1437,6926.0
2021-04-28 10:30:00,144.49,144.57,144.35,144.36,9324.0,141.1241,141.2023,140.9874,140.9972,9324.0
2021-04-28 10:35:00,144.31,144.66,144.31,144.66,5299.0,140.9483,141.2902,140.9483,141.2902,5299.0
2021-04-28 10:40:00,144.68,144.68,144.42,144.53,3093.0,141.3097,141.3097,141.0558,141.1632,3093.0
2021-04-28 10:45:00,144.52,144.66,144.44,144.66,11484.0,141.1534,141.2902,141.0753,141.2902,11484.0
2021-04-28 10:50:00,144.65,144.8,144.58,144.8,31242.0,141.2804,141.4269,141.2121,141.4269,31242.0
2021-04-28 10:55:00,144.76,144.85,144.61,144.81,3946.0,141.3879,141.4758,141.2414,141.4367,3946.0
2021-04-28 11:00:00,144.86,144.86,144.46,144.47,2200.0,141.4855,141.4855,141.0948,141.1046,2200.0
2021-04-28 11:05:00,144.46,144.67,144.45,144.59,7924.0,141.0948,141.3,141.0851,141.2218,7924.0
2021-04-28 11:10:00,144.62,144.68,144.59,144.67,3551.0,141.2511,141.3097,141.2218,141.3,3551.0
2021-04-28 11:15:00,144.62,144.71,144.58,144.61,9662.0,141.2511,141.339,141.2121,141.2414,9662.0
2021-04-28 11:20:00,144.53,144.56,144.38,144.38,2628.0,141.1632,141.1925,141.0167,141.0167,2628.0
2021-04-28 11:25:00,144.37,144.4,144.18,144.18,6435.0,141.0069,141.0362,140.8214,140.8214,6435.0
2021-04-28 11:30:00,144.17,144.17,143.95,144.15,11698.0,140.8116,140.8116,140.5967,140.7921,11698.0
2021-04-28 11:35:00,144.15,144.3,144.07,144.29,5797.0,140.7921,140.9386,140.7139,140.9288,5797.0
2021-04-28 11:40:00,144.28,144.29,144.14,144.16,3100.0,140.919,140.9288,140.7823,140.8018,3100.0
2021-04-28 11:45:00,144.05,144.1,143.89,143.96,3894.0,140.6944,140.7432,140.5381,140.6065,3894.0
2021-04-28 11:50:00,143.88,143.93,143.58,143.59,17996.0,140.5284,140.5772,140.2353,140.2451,17996.0
2021-04-28 11:55:00,143.62,143.83,143.62,143.71,1800.0,140.2744,140.4795,140.2744,140.3623,1800.0
2021-04-28 12:00:00,143.66,143.83,143.63,143.83,6882.0,140.3135,140.4795,140.2842,140.4795,6882.0
2021-04-28 12:05:00,143.83,144.09,143.77,144.09,10190.0,140.4795,140.7335,140.4209,140.7335,10190.0
2021-04-28 12:10:00,144.03,144.16,143.96,143.96,2900.0,140.6749,140.8018,140.6065,140.6065,2900.0
2021-04-28 12:15:00,143.99,144.17,143.99,144.05,9937.0,140.6358,140.8116,140.6358,140.6944,9937.0
2021-04-28 12:20:00,144.07,144.14,144.0,144.14,5032.0,140.7139,140.7823,140.6456,140.7823,5032.0
2021-04-28 12:25:00,144.17,144.21,144.05,144.14,3388.0,140.8116,140.8507,140.6944,140.7823,3388.0
2021-04-28 12:30:00,144.13,144.23,144.12,144.21,1170.0,140.7725,140.8702,140.7628,140.8507,1170.0
2021-04-28 12:35:00,144.16,144.19,144.1,144.15,2034.0,140.8018,140.8311,140.7432,140.7921,2034.0
2021-04-28 12:40:00,144.2,144.2,144.01,144.01,1300.0,140.8409,140.8409,140.6553,140.6553,1300.0
2021-04-28 12:45:00,144.08,144.2,144.08,144.2,2230.0,140.7237,140.8409,140.7237,140.8409,2230.0
2021-04-28 12:50:00,144.21,144.21,144.01,144.03,2314.0,140.8507,140.8507,140.6553,140.6749,2314.0
2021-04-28 12:55:00,144.06,144.07,144.01,144.07,2031.0,140.7042,140.7139,140.6553,140.7139,2031.0
2021-04-28 13:00:00,144.02,144.08,143.95,144.08,3000.0,140.6651,140.7237,140.5967,140.7237,3000.0
2021-04-28 13:05:00,144.08,144.08,143.92,143.93,1800.0,140.7237,140.7237,140.5674,140.5772,1800.0
2021-04-28 13:10:00,143.96,144.04,143.92,143.97,2300.0,140.6065,140.6846,140.5674,140.6163,2300.0
2021-04-28 13:15:00,143.98,143.99,143.91,143.95,1680.0,140.626,140.6358,140.5577,140.5967,1680.0
2021-04-28 13:20:00,143.97,144.0,143.96,143.97,2980.0,140.6163,140.6456,140.6065,140.6163,2980.0
2021-04-28 13:25:00,144.0,144.05,143.77,143.78,2545.0,140.6456,140.6944,140.4209,140.4307,2545.0
2021-04-28 13:30:00,143.81,143.84,143.76,143.76,1986.0,140.46,140.4893,140.4112,140.4112,1986.0
2021-04-28 13:35:00,143.76,143.76,143.6,143.68,3416.0,140.4112,140.4112,140.2549,140.333,3416.0
2021-04-28 13:40:00,143.68,143.76,143.62,143.68,3222.0,140.333,140.4112,140.2744,140.333,3222.0
2021-04-28 13:45:00,143.69,143.77,143.67,143.71,5347.0,140.3428,140.4209,140.3232,140.3623,5347.0
2021-04-28 13:50:00,143.68,143.75,143.59,143.72,2535.0,140.333,140.4014,140.2451,140.3721,2535.0
2021-04-28 13:55:00,143.76,143.78,143.62,143.62,4163.0,140.4112,140.4307,140.2744,140.2744,4163.0
2021-04-28 14:00:00,143.61,143.97,143.52,143.76,8775.0,140.2646,140.6163,140.1767,140.4112,8775.0
2021-04-28 14:05:00,143.59,143.89,143.55,143.89,2873.0,140.2451,140.5381,140.206,140.5381,2873.0
2021-04-28 14:10:00,143.93,143.96,143.81,143.83,3359.0,140.5772,140.6065,140.46,140.4795,3359.0
2021-04-28 14:15:00,143.83,143.94,143.79,143.86,2270.0,140.4795,140.587,140.4405,140.5088,2270.0
2021-04-28 14:20:00,143.96,144.13,143.91,144.06,11755.0,140.6065,140.7725,140.5577,140.7042,11755.0
2021-04-28 14:25:00,144.07,144.21,144.0,144.14,7531.0,140.7139,140.8507,140.6456,140.7823,7531.0
2021-04-28 14:30:00,144.18,144.27,144.16,144.27,6836.0,140.8214,140.9093,140.8018,140.9093,6836.0
2021-04-28 14:35:00,144.3,144.67,144.25,144.59,9355.0,140.9386,141.3,140.8897,141.2218,9355.0
2021-04-28 14:40:00,144.66,144.91,144.61,144.91,10054.0,141.2902,141.5344,141.2414,141.5344,10054.0
2021-04-28 14:45:00,144.87,144.95,144.69,144.69,3943.0,141.4953,141.5734,141.3195,141.3195,3943.0
2021-04-28 14:50:00,144.75,144.81,144.67,144.71,6747.0,141.3781,141.4367,141.3,141.339,6747.0
2021-04-28 14:55:00,144.71,144.74,144.5,144.55,11892.0,141.339,141.3683,141.1339,141.1827,11892.0
2021-04-28 15:00:00,144.59,144.69,144.51,144.58,4737.0,141.2218,141.3195,141.1437,141.2121,4737.0
2021-04-28 15:05:00,144.54,144.71,144.54,144.71,5637.0,141.173,141.339,141.173,141.339,5637.0
2021-04-28 15:10:00,144.73,144.79,144.36,144.54,10930.0,141.3586,141.4172,140.9972,141.173,10930.0
2021-04-28 15:15:00,144.53,144.58,144.44,144.54,8880.0,141.1632,141.2121,141.0753,141.173,8880.0
2021-04-28 15:20:00,144.53,144.56,144.45,144.51,4432.0,141.1632,141.1925,141.0851,141.1437,4432.0
2021-04-28 15:25:00,144.49,144.6,144.44,144.55,14989.0,141.1241,141.2316,141.0753,141.1827,14989.0
2021-04-28 15:30:00,144.54,144.55,144.23,144.37,9653.0,141.173,141.1827,140.8702,141.0069,9653.0
2021-04-28 15:35:00,144.38,144.46,144.35,144.37,9105.0,141.0167,141.0948,140.9874,141.0069,9105.0
2021-04-28 15:40:00,144.39,144.39,144.24,144.32,8585.0,141.0265,141.0265,140.88,140.9581,8585.0
2021-04-28 15:45:00,144.32,144.41,144.26,144.3,10113.0,140.9581,141.046,140.8995,140.9386,10113.0
2021-04-28 15:50:00,144.26,144.29,143.99,144.12,33360.0,140.8995,140.9288,140.6358,140.7628,33360.0
2021-04-28 15:55:00,144.11,144.13,143.91,144.04,71707.0,140.753,140.7725,140.5577,140.6846,71707.0
2021-04-29 09:30:00,144.3,144.65,143.49,144.41,31647.0,140.9386,141.2804,140.1474,141.046,31647.0
2021-04-29 09:35:00,144.41,145.07,144.41,145.0,4587.0,141.046,141.6906,141.046,141.6223,4587.0
2021-04-29 09:40:00,145.03,145.49,145.0,145.38,7998.0,141.6516,142.1009,141.6223,141.9934,7998.0
2021-04-29 09:45:00,145.4,145.4,144.87,145.13,12145.0,142.0129,142.0129,141.4953,141.7492,12145.0
2021-04-29 09:50:00,145.07,145.29,144.92,145.16,13413.0,141.6906,141.9055,141.5441,141.7785,13413.0
2021-04-29 09:55:00,145.16,145.2,144.98,145.09,15469.0,141.7785,141.8176,141.6027,141.7102,15469.0
2021-04-29 10:00:00,145.04,145.18,144.92,145.13,7983.0,141.6613,141.7981,141.5441,141.7492,7983.0
2021-04-29 10:05:00,145.14,145.4,145.14,145.15,8469.0,141.759,142.0129,141.759,141.7688,8469.0
2021-04-29 10:10:00,145.14,145.32,145.03,145.03,23202.0,141.759,141.9348,141.6516,141.6516,23202.0
2021-04-29 10:15:00,144.9,145.04,144.8,144.95,25762.0,141.5246,141.6613,141.4269,141.5734,25762.0
2021-04-29 10:20:00,145.0,145.1,144.75,144.97,12764.0,141.6223,141.7199,141.3781,141.593,12764.0
2021-04-29 10:25:00,145.05,145.23,144.88,145.04,14197.0,141.6711,141.8469,141.5051,141.6613,14197.0
2021-04-29 10:30:00,145.09,145.21,144.91,145.09,22874.0,141.7102,141.8274,141.5344,141.7102,22874.0
2021-04-29 10:35:00,145.06,145.06,144.78,144.89,12714.0,141.6809,141.6809,141.4074,141.5148,12714.0
2021-04-29 10:40:00,144.91,145.36,144.84,145.23,16563.0,141.5344,141.9739,141.466,141.8469,16563.0
2021-04-29 10:45:00,145.25,145.27,144.94,145.01,14508.0,141.8664,141.886,141.5637,141.632,14508.0
2021-04-29 10:50:00,145.03,145.32,145.02,145.26,11657.0,141.6516,141.9348,141.6418,141.8762,11657.0
2021-04-29 10:55:00,145.23,145.5,145.16,145.5,8143.0,141.8469,142.1106,141.7785,142.1106,8143.0
2021-04-29 11:00:00,145.49,145.93,145.41,145.83,21839.0,142.1009,142.5306,142.0227,142.4329,21839.0
2021-04-29 11:05:00,145.82,146.3,145.81,146.28,18671.0,142.4232,142.892,142.4134,142.8724,18671.0
2021-04-29 11:10:00,146.31,146.38,146.09,146.16,23741.0,142.9018,142.9701,142.6869,142.7552,23741.0
2021-04-29 11:15:00,146.14,146.29,146.05,146.25,13883.0,142.7357,142.8822,142.6478,142.8431,13883.0
2021-04-29 11:20:00,146.23,146.41,146.22,146.32,12950.0,142.8236,142.9994,142.8138,142.9115,12950.0
2021-04-29 11:25:00,146.32,146.32,145.65,145.88,19895.0,142.9115,142.9115,142.2571,142.4818,19895.0
2021-04-29 11:30:00,145.92,146.02,145.85,145.94,8488.0,142.5208,142.6185,142.4525,142.5404,8488.0
2021-04-29 11:35:00,145.87,146.06,145.87,146.06,6603.0,142.472,142.6576,142.472,142.6576,6603.0
2021-04-29 11:40:00,146.03,146.13,145.98,146.06,7201.0,142.6283,142.7259,142.5794,142.6576,7201.0
2021-04-29 11:45:00,146.05,146.19,145.99,146.07,12292.0,142.6478,142.7845,142.5892,142.6673,12292.0
2021-04-29 11:50:00,146.05,146.07,145.86,145.88,11707.0,142.6478,142.6673,142.4622,142.4818,11707.0
2021-04-29 11:55:00,145.84,145.84,145.45,145.7,11300.0,142.4427,142.4427,142.0618,142.306,11300.0
2021-04-29 12:00:00,145.7,145.82,145.68,145.79,7862.0,142.306,142.4232,142.2864,142.3939,7862.0
2021-04-29 12:05:00,145.85,145.85,145.56,145.65,15808.0,142.4525,142.4525,142.1692,142.2571,15808.0
2021-04-29 12:10:00,145.65,145.81,145.63,145.8,11136.0,142.2571,142.4134,142.2376,142.4036,11136.0
2021-04-29 12:15:00,145.77,145.81,145.69,145.8,12788.0,142.3743,142.4134,142.2962,142.4036,12788.0
2021-04-29 12:20:00,145.84,145.89,145.77,145.83,3004.0,142.4427,142.4915,142.3743,142.4329,3004.0
2021-04-29 12:25:00,145.71,146.02,145.66,145.97,20662.0,142.3157,142.6185,142.2669,142.5697,20662.0
2021-04-29 12:30:00,145.96,146.07,145.85,146.04,9123.0,142.5599,142.6673,142.4525,142.638,9123.0
2021-04-29 12:35:00,146.06,146.23,145.99,146.22,13042.0,142.6576,142.8236,142.5892,142.8138,13042.0
2021-04-29 12:40:00,146.23,146.35,146.23,146.32,9063.0,142.8236,142.9408,142.8236,142.9115,9063.0
2021-04-29 12:45:00,146.3,146.39,146.27,146.35,9050.0,142.892,142.9799,142.8627,142.9408,9050.0
2021-04-29 12:50:00,146.35,146.46,146.33,146.41,9467.0,142.9408,143.0483,142.9213,142.9994,9467.0
2021-04-29 12:55:00,146.4,146.52,146.38,146.4,15925.0,142.9897,143.1069,142.9701,142.9897,15925.0
2021-04-29 13:00:00,146.4,146.63,146.39,146.51,10276.0,142.9897,143.2143,142.9799,143.0971,10276.0
2021-04-29 13:05:00,146.51,146.61,146.49,146.55,8069.0,143.0971,143.1948,143.0776,143.1362,8069.0
2021-04-29 13:10:00,146.54,146.71,146.54,146.69,8682.0,143.1264,143.2924,143.1264,143.2729,8682.0
2021-04-29 13:15:00,146.72,146.72,146.62,146.72,3922.0,143.3022,143.3022,143.2045,143.3022,3922.0
2021-04-29 13:20:00,146.72,146.72,146.61,146.67,8200.0,143.3022,143.3022,143.1948,143.2534,8200.0
2021-04-29 13:25:00,146.65,146.72,146.54,146.62,21673.0,143.2338,143.3022,143.1264,143.2045,21673.0
2021-04-29 13:30:00,146.61,146.64,146.47,146.56,8325.0,143.1948,143.2241,143.058,143.1459,8325.0
2021-04-29 13:35:00,146.56,146.64,146.3,146.33,15237.0,143.1459,143.2241,142.892,142.9213,15237.0
2021-04-29 13:40:00,146.28,146.54,146.27,146.46,14618.0,142.8724,143.1264,142.8627,143.0483,14618.0
2021-04-29 13:45:00,146.43,146.43,146.22,146.27,4350.0,143.019,143.019,142.8138,142.8627,4350.0
2021-04-29 13:50:00,146.26,146.35,146.15,146.26,7548.0,142.8529,142.9408,142.7455,142.8529,7548.0
2021-04-29 13:55:00,146.24,146.3,146.06,146.09,4582.0,142.8334,142.892,142.6576,142.6869,4582.0
2021-04-29 14:00:00,146.13,146.13,145.96,146.02,6224.0,142.7259,142.7259,142.5599,142.6185,6224.0
2021-04-29 14:05:00,146.02,146.16,146.02,146.12,5701.0,142.6185,142.7552,142.6185,142.7162,5701.0
2021-04-29 14:10:00,146.07,146.29,146.02,146.26,10635.0,142.6673,142.8822,142.6185,142.8529,10635.0
2021-04-29 14:15:00,146.28,146.37,146.22,146.25,13315.0,142.8724,142.9604,142.8138,142.8431,13315.0
2021-04-29 14:20:00,146.25,146.27,146.19,146.21,4533.0,142.8431,142.8627,142.7845,142.8041,4533.0
2021-04-29 14:25:00,146.16,146.16,146.05,146.13,6181.0,142.7552,142.7552,142.6478,142.7259,6181.0
2021-04-29 14:30:00,146.12,146.16,146.02,146.15,17848.0,142.7162,142.7552,142.6185,142.7455,17848.0
2021-04-29 14:35:00,146.08,146.13,146.02,146.02,3506.0,142.6771,142.7259,142.6185,142.6185,3506.0
2021-04-29 14:40:00,146.05,146.14,146.02,146.09,5564.0,142.6478,142.7357,142.6185,142.6869,5564.0
2021-04-29 14:45:00,146.1,146.29,145.99,146.18,18478.0,142.6966,142.8822,142.5892,142.7748,18478.0
2021-04-29 14:50:00,146.12,146.23,146.12,146.17,4050.0,142.7162,142.8236,142.7162,142.765,4050.0
2021-04-29 14:55:00,146.2,146.37,146.15,146.37,5228.0,142.7943,142.9604,142.7455,142.9604,5228.0
2021-04-29 15:00:00,146.35,146.43,146.31,146.34,6114.0,142.9408,143.019,142.9018,142.9311,6114.0
2021-04-29 15:05:00,146.33,146.37,146.19,146.25,4517.0,142.9213,142.9604,142.7845,142.8431,4517.0
2021-04-29 15:10:00,146.25,146.32,146.15,146.24,5561.0,142.8431,142.9115,142.7455,142.8334,5561.0
2021-04-29 15:15:00,146.21,146.23,145.98,146.07,6101.0,142.8041,142.8236,142.5794,142.6673,6101.0
2021-04-29 15:20:00,146.05,146.09,146.01,146.07,6049.0,142.6478,142.6869,142.6087,142.6673,6049.0
2021-04-29 15:25:00,146.08,146.17,146.01,146.17,8341.0,142.6771,142.765,142.6087,142.765,8341.0
2021-04-29 15:30:00,146.16,146.16,145.92,146.0,14736.0,142.7552,142.7552,142.5208,142.599,14736.0
2021-04-29 15:35:00,146.01,146.06,145.96,146.03,11286.0,142.6087,142.6576,142.5599,142.6283,11286.0
2021-04-29 15:40:00,146.09,146.22,146.06,146.2,13446.0,142.6869,142.8138,142.6576,142.7943,13446.0
2021-04-29 15:45:00,146.19,146.43,146.17,146.38,22524.0,142.7845,143.019,142.765,142.9701,22524.0
2021-04-29 15:50:00,146.35,146.37,146.15,146.34,34538.0,142.9408,142.9604,142.7455,142.9311,34538.0
2021-04-29 15:55:00,146.33,146.38,146.16,146.34,60975.0,142.9213,142.9701,142.7552,142.9311,60975.0
2021-04-30 09:30:00,145.46,146.29,145.1,145.42,44826.0,142.0716,142.8822,141.7199,142.0325,44826.0
2021-04-30 09:35:00,145.36,145.58,144.79,144.93,10800.0,141.9739,142.1888,141.4172,141.5539,10800.0
2021-04-30 09:40:00,144.79,144.96,144.5,144.71,14873.0,141.4172,141.5832,141.1339,141.339,14873.0
2021-04-30 09:45:00,144.64,144.78,144.56,144.67,8099.0,141.2707,141.4074,141.1925,141.3,8099.0
2021-04-30 09:50:00,144.7,144.77,144.38,144.58,7175.0,141.3293,141.3976,141.0167,141.2121,7175.0
2021-04-30 09:55:00,144.56,144.62,144.38,144.62,5502.0,141.1925,141.2511,141.0167,141.2511,5502.0
2021-04-30 10:00:00,144.74,145.12,144.65,144.84,13920.0,141.3683,141.7395,141.2804,141.466,13920.0
2021-04-30 10:05:00,144.84,145.06,144.79,145.0,13376.0,141.466,141.6809,141.4172,141.6223,13376.0
2021-04-30 10:10:00,145.0,145.09,144.9,144.91,11125.0,141.6223,141.7102,141.5246,141.5344,11125.0
2021-04-30 10:15:00,144.98,145.09,144.8,145.0,11362.0,141.6027,141.7102,141.4269,141.6223,11362.0
2021-04-30 10:20:00,145.03,145.13,144.93,145.1,12848.0,141.6516,141.7492,141.5539,141.7199,12848.0
2021-04-30 10:25:00,145.2,145.2,144.97,145.0,12863.0,141.8176,141.8176,141.593,141.6223,12863.0
2021-04-30 10:30:00,144.99,145.04,144.78,144.91,12235.0,141.6125,141.6613,141.4074,141.5344,12235.0
2021-04-30 10:35:00,144.91,145.17,144.89,144.96,41728.0,141.5344,141.7883,141.5148,141.5832,41728.0
2021-04-30 10:40:00,144.96,144.96,144.69,144.79,6281.0,141.5832,141.5832,141.3195,141.4172,6281.0
2021-04-30 10:45:00,144.78,144.94,144.71,144.82,9108.0,141.4074,141.5637,141.339,141.4465,9108.0
2021-04-30 10:50:00,144.81,144.89,144.66,144.82,3808.0,141.4367,141.5148,141.2902,141.4465,3808.0
2021-04-30 10:55:00,144.86,144.92,144.78,144.87,5442.0,141.4855,141.5441,141.4074,141.4953,5442.0
2021-04-30 11:00:00,144.88,144.9,144.69,144.82,3900.0,141.5051,141.5246,141.3195,141.4465,3900.0
2021-04-30 11:05:00,144.86,144.87,144.55,144.66,4469.0,141.4855,141.4953,141.1827,141.2902,4469.0
2021-04-30 11:10:00,144.59,144.86,144.58,144.74,3401.0,141.2218,141.4855,141.2121,141.3683,3401.0
2021-04-30 11:15:00,144.65,144.66,144.29,144.42,4818.0,141.2804,141.2902,140.9288,141.0558,4818.0
2021-04-30 11:20:00,144.39,144.46,144.34,144.37,3800.0,141.0265,141.0948,140.9776,141.0069,3800.0
2021-04-30 11:25:00,144.38,144.39,144.15,144.25,7253.0,141.0167,141.0265,140.7921,140.8897,7253.0
2021-04-30 11:30:00,144.18,144.25,144.13,144.21,6969.0,140.8214,140.8897,140.7725,140.8507,6969.0
2021-04-30 11:35:00,144.22,144.37,144.22,144.31,4089.0,140.8604,141.0069,140.8604,140.9483,4089.0
2021-04-30 11:40:00,144.29,144.52,144.29,144.41,7452.0,140.9288,141.1534,140.9288,141.046,7452.0
2021-04-30 11:45:00,144.38,144.57,144.35,144.51,5912.0,141.0167,141.2023,140.9874,141.1437,5912.0
2021-04-30 11:50:00,144.5,144.61,144.48,144.61,7259.0,141.1339,141.2414,141.1144,141.2414,7259.0
2021-04-30 11:55:00,144.58,144.58,144.28,144.31,9503.0,141.2121,141.2121,140.919,140.9483,9503.0
2021-04-30 12:00:00,144.33,144.39,144.18,144.2,6580.0,140.9679,141.0265,140.8214,140.8409,6580.0
2021-04-30 12:05:00,144.15,144.49,144.13,144.4,8078.0,140.7921,141.1241,140.7725,141.0362,8078.0
2021-04-30 12:10:00,144.39,144.48,144.35,144.4,3221.0,141.0265,141.1144,140.9874,141.0362,3221.0
2021-04-30 12:15:00,144.37,144.42,144.33,144.38,5829.0,141.0069,141.0558,140.9679,141.0167,5829.0
2021-04-30 12:20:00,144.41,144.57,144.37,144.42,4093.0,141.046,141.2023,141.0069,141.0558,4093.0
2021-04-30 12:25:00,144.4,144.49,144.37,144.43,3346.0,141.0362,141.1241,141.0069,141.0655,3346.0
2021-04-30 12:30:00,144.4,144.54,144.13,144.14,8059.0,141.0362,141.173,140.7725,140.7823,8059.0
2021-04-30 12:35:00,144.13,144.15,143.92,144.03,15695.0,140.7725,140.7921,140.5674,140.6749,15695.0
2021-04-30 12:40:00,144.0,144.15,143.87,143.89,16333.0,140.6456,140.7921,140.5186,140.5381,16333.0
2021-04-30 12:45:00,143.92,143.94,143.73,143.78,16049.0,140.5674,140.587,140.3819,140.4307,16049.0
2021-04-30 12:50:00,143.81,143.9,143.73,143.76,20383.0,140.46,140.5479,140.3819,140.4112,20383.0
2021-04-30 12:55:00,143.75,143.75,143.62,143.69,15330.0,140.4014,140.4014,140.2744,140.3428,15330.0
2021-04-30 13:00:00,143.65,143.74,143.5,143.52,18328.0,140.3037,140.3916,140.1572,140.1767,18328.0
2021-04-30 13:05:00,143.54,143.59,143.5,143.51,14588.0,140.1963,140.2451,140.1572,140.167,14588.0
2021-04-30 13:10:00,143.51,143.71,143.39,143.7,14477.0,140.167,140.3623,140.0498,140.3525,14477.0
2021-04-30 13:15:00,143.7,143.76,143.48,143.51,11624.0,140.3525,140.4112,140.1377,140.167,11624.0
2021-04-30 13:20:00,143.56,143.57,143.44,143.54,9310.0,140.2158,140.2256,140.0986,140.1963,9310.0
2021-04-30 13:25:00,143.55,143.74,143.54,143.71,4293.0,140.206,140.3916,140.1963,140.3623,4293.0
2021-04-30 13:30:00,143.73,143.73,143.61,143.61,7582.0,140.3819,140.3819,140.2646,140.2646,7582.0
2021-04-30 13:35:00,143.61,143.63,143.44,143.54,9496.0,140.2646,140.2842,140.0986,140.1963,9496.0
2021-04-30 13:40:00,143.56,143.58,143.31,143.31,4709.0,140.2158,140.2353,139.9716,139.9716,4709.0
2021-04-30 13:45:00,143.3,143.31,143.16,143.22,6720.0,139.9619,139.9716,139.8251,139.8837,6720.0
2021-04-30 13:50:00,143.15,143.22,143.01,143.02,12942.0,139.8154,139.8837,139.6786,139.6884,12942.0
2021-04-30 13:55:00,143.03,143.1,142.97,143.04,9533.0,139.6982,139.7665,139.6396,139.7079,9533.0
2021-04-30 14:00:00,143.01,143.35,143.01,143.32,5546.0,139.6786,140.0107,139.6786,139.9814,5546.0
2021-04-30 14:05:00,143.24,143.37,143.2,143.25,3262.0,139.9033,140.0302,139.8642,139.913,3262.0
2021-04-30 14:10:00,143.22,143.36,143.18,143.27,4883.0,139.8837,140.0205,139.8447,139.9326,4883.0
2021-04-30 14:15:00,143.24,143.36,143.23,143.34,3802.0,139.9033,140.0205,139.8935,140.0009,3802.0
2021-04-30 14:20:00,143.31,143.39,143.28,143.34,5101.0,139.9716,140.0498,139.9423,140.0009,5101.0
2021-04-30 14:25:00,143.36,143.63,143.31,143.55,4493.0,140.0205,140.2842,139.9716,140.206,4493.0
2021-04-30 14:30:00,143.55,143.58,143.46,143.53,7161.0,140.206,140.2353,140.1181,140.1865,7161.0
2021-04-30 14:35:00,143.53,143.53,143.4,143.49,5915.0,140.1865,140.1865,140.0595,140.1474,5915.0
2021-04-30 14:40:00,143.53,143.64,143.53,143.64,6147.0,140.1865,140.2939,140.1865,140.2939,6147.0
2021-04-30 14:45:00,143.62,143.65,143.4,143.42,16350.0,140.2744,140.3037,140.0595,140.0791,16350.0
2021-04-30 14:50:00,143.42,143.51,143.39,143.43,8809.0,140.0791,140.167,140.0498,140.0888,8809.0
2021-04-30 14:55:00,143.43,143.48,143.37,143.44,10848.0,140.0888,140.1377,140.0302,140.0986,10848.0
2021-04-30 15:00:00,143.39,143.53,143.18,143.18,9242.0,140.0498,140.1865,139.8447,139.8447,9242.0
2021-04-30 15:05:00,143.24,143.27,143.04,143.04,37349.0,139.9033,139.9326,139.7079,139.7079,37349.0
2021-04-30 15:10:00,143.08,143.21,143.03,143.06,16151.0,139.747,139.874,139.6982,139.7275,16151.0
2021-04-30 15:15:00,143.06,143.13,143.0,143.12,9033.0,139.7275,139.7958,139.6689,139.7861,9033.0
2021-04-30 15:20:00,143.09,143.17,142.87,142.89,25995.0,139.7568,139.8349,139.5419,139.5614,25995.0
2021-04-30 15:25:00,142.88,142.88,142.71,142.8,66086.0,139.5517,139.5517,139.3856,139.4735,66086.0
2021-04-30 15:30:00,142.84,142.88,142.55,142.55,35510.0,139.5126,139.5517,139.2293,139.2293,35510.0
2021-04-30 15:35:00,142.53,142.57,142.39,142.42,50894.0,139.2098,139.2489,139.0731,139.1024,50894.0
2021-04-30 15:40:00,142.41,142.49,142.27,142.33,24074.0,139.0926,139.1707,138.9559,139.0145,24074.0
2021-04-30 15:45:00,142.33,142.52,142.22,142.52,55448.0,139.0145,139.2,138.907,139.2,55448.0
2021-04-30 15:50:00,142.47,142.5,141.95,141.97,130513.0,139.1512,139.1805,138.6433,138.6628,130513.0
2021-04-30 15:55:00,141.93,142.26,141.9,142.04,252491.0,138.6238,138.9461,138.5945,138.7312,252491.0
2021-05-03 09:30:00,142.66,142.98,142.25,142.68,48104.0,139.3368,139.6493,138.9363,139.3563,48104.0
2021-05-03 09:35:00,142.59,142.79,142.36,142.74,20738.0,139.2684,139.4637,139.0438,139.4149,20738.0
2021-05-03 09:40:00,142.73,142.88,142.42,142.83,14387.0,139.4051,139.5517,139.1024,139.5028,14387.0
2021-05-03 09:45:00,142.88,143.08,142.71,142.83,13609.0,139.5517,139.747,139.3856,139.5028,13609.0
2021-05-03 09:50:00,142.9,142.98,142.66,142.68,12673.0,139.5712,139.6493,139.3368,139.3563,12673.0
2021-05-03 09:55:00,142.64,142.64,142.44,142.46,10284.0,139.3172,139.3172,139.1219,139.1414,10284.0
2021-05-03 10:00:00,142.45,142.82,142.33,142.82,51716.0,139.1317,139.493,139.0145,139.493,51716.0
2021-05-03 10:05:00,142.87,142.96,142.73,142.86,5636.0,139.5419,139.6298,139.4051,139.5321,5636.0
2021-05-03 10:10:00,142.86,143.08,142.84,143.06,10671.0,139.5321,139.747,139.5126,139.7275,10671.0
2021-05-03 10:15:00,143.1,143.32,143.08,143.21,5107.0,139.7665,139.9814,139.747,139.874,5107.0
2021-05-03 10:20:00,143.22,143.3,143.07,143.12,9000.0,139.8837,139.9619,139.7372,139.7861,9000.0
2021-05-03 10:25:00,143.11,143.15,142.82,143.07,11373.0,139.7763,139.8154,139.493,139.7372,11373.0
2021-05-03 10:30:00,143.1,143.37,143.03,143.26,10256.0,139.7665,140.0302,139.6982,139.9228,10256.0
2021-05-03 10:35:00,143.31,143.47,143.04,143.05,20144.0,139.9716,140.1279,139.7079,139.7177,20144.0
2021-05-03 10:40:00,142.96,143.03,142.34,142.54,41084.0,139.6298,139.6982,139.0242,139.2196,41084.0
2021-05-03 10:45:00,142.54,142.8,142.54,142.68,10972.0,139.2196,139.4735,139.2196,139.3563,10972.0
2021-05-03 10:50:00,142.66,142.78,142.26,142.33,5059.0,139.3368,139.454,138.9461,139.0145,5059.0
2021-05-03 10:55:00,142.31,142.38,142.2,142.31,7117.0,138.9949,139.0633,138.8875,138.9949,7117.0
2021-05-03 11:00:00,142.28,142.37,142.16,142.22,9476.0,138.9656,139.0535,138.8484,138.907,9476.0
2021-05-03 11:05:00,142.21,142.36,142.19,142.28,11963.0,138.8973,139.0438,138.8777,138.9656,11963.0
2021-05-03 11:10:00,142.27,142.35,141.88,141.97,10526.0,138.9559,139.034,138.5749,138.6628,10526.0
2021-05-03 11:15:00,141.99,142.11,141.91,141.96,8713.0,138.6824,138.7996,138.6042,138.6531,8713.0
2021-05-03 11:20:00,141.97,142.1,141.92,142.02,6932.0,138.6628,138.7898,138.614,138.7117,6932.0
2021-05-03 11:25:00,142.01,142.04,141.92,141.97,8126.0,138.7019,138.7312,138.614,138.6628,8126.0
2021-05-03 11:30:00,141.9,141.95,141.73,141.95,10210.0,138.5945,138.6433,138.4284,138.6433,10210.0
2021-05-03 11:35:00,141.95,142.02,141.7,141.77,9271.0,138.6433,138.7117,138.3991,138.4675,9271.0
2021-05-03 11:40:00,141.74,141.8,141.6,141.77,15183.0,138.4382,138.4968,138.3015,138.4675,15183.0
2021-05-03 11:45:00,141.76,142.06,141.75,142.0,23193.0,138.4577,138.7508,138.448,138.6922,23193.0
2021-05-03 11:50:00,142.05,142.11,141.95,142.11,11686.0,138.741,138.7996,138.6433,138.7996,11686.0
2021-05-03 11:55:00,142.14,142.43,142.12,142.38,7321.0,138.8289,139.1121,138.8094,139.0633,7321.0
2021-05-03 12:00:00,142.37,142.37,142.14,142.14,31666.0,139.0535,139.0535,138.8289,138.8289,31666.0
2021-05-03 12:05:00,142.12,142.12,141.92,141.96,51790.0,138.8094,138.8094,138.614,138.6531,51790.0
2021-05-03 12:10:00,142.0,142.08,141.91,142.0,9053.0,138.6922,138.7703,138.6042,138.6922,9053.0
2021-05-03 12:15:00,141.96,142.13,141.96,142.12,6576.0,138.6531,138.8191,138.6531,138.8094,6576.0
2021-05-03 12:20:00,142.05,142.22,142.05,142.18,6022.0,138.741,138.907,138.741,138.868,6022.0
2021-05-03 12:25:00,142.15,142.2,142.13,142.14,6141.0,138.8387,138.8875,138.8191,138.8289,6141.0
2021-05-03 12:30:00,142.09,142.09,142.0,142.03,3709.0,138.7801,138.7801,138.6922,138.7215,3709.0
2021-05-03 12:35:00,142.02,142.06,141.95,141.97,5679.0,138.7117,138.7508,138.6433,138.6628,5679.0
2021-05-03 12:40:00,141.99,141.99,141.72,141.77,6695.0,138.6824,138.6824,138.4187,138.4675,6695.0
2021-05-03 12:45:00,141.72,141.76,141.59,141.63,4133.0,138.4187,138.4577,138.2917,138.3308,4133.0
2021-05-03 12:50:00,141.64,141.7,141.6,141.62,7013.0,138.3405,138.3991,138.3015,138.321,7013.0
2021-05-03 12:55:00,141.63,141.65,141.49,141.56,8932.0,138.3308,138.3503,138.194,138.2624,8932.0
2021-05-03 13:00:00,141.59,141.73,141.57,141.69,12385.0,138.2917,138.4284,138.2722,138.3894,12385.0
2021-05-03 13:05:00,141.7,141.8,141.63,141.74,5729.0,138.3991,138.4968,138.3308,138.4382,5729.0
2021-05-03 13:10:00,141.76,141.9,141.76,141.85,5834.0,138.4577,138.5945,138.4577,138.5456,5834.0
2021-05-03 13:15:00,141.87,141.87,141.68,141.69,13752.0,138.5652,138.5652,138.3796,138.3894,13752.0
2021-05-03 13:20:00,141.69,141.71,141.55,141.55,7465.0,138.3894,138.4089,138.2526,138.2526,7465.0
2021-05-03 13:25:00,141.55,141.55,141.39,141.43,10020.0,138.2526,138.2526,138.0964,138.1354,10020.0
2021-05-03 13:30:00,141.38,141.45,141.3,141.41,8133.0,138.0866,138.155,138.0085,138.1159,8133.0
2021-05-03 13:35:00,141.46,141.67,141.46,141.54,8299.0,138.1647,138.3698,138.1647,138.2429,8299.0
2021-05-03 13:40:00,141.53,141.55,141.41,141.44,8648.0,138.2331,138.2526,138.1159,138.1452,8648.0
2021-05-03 13:45:00,141.45,141.64,141.43,141.58,28394.0,138.155,138.3405,138.1354,138.2819,28394.0
2021-05-03 13:50:00,141.65,141.66,141.59,141.66,5507.0,138.3503,138.3601,138.2917,138.3601,5507.0
2021-05-03 13:55:00,141.66,141.68,141.6,141.65,9744.0,138.3601,138.3796,138.3015,138.3503,9744.0
2021-05-03 14:00:00,141.63,141.66,141.46,141.59,13857.0,138.3308,138.3601,138.1647,138.2917,13857.0
2021-05-03 14:05:00,141.61,141.61,141.41,141.42,10039.0,138.3112,138.3112,138.1159,138.1257,10039.0
2021-05-03 14:10:00,141.44,141.44,141.37,141.43,6378.0,138.1452,138.1452,138.0768,138.1354,6378.0
2021-05-03 14:15:00,141.42,141.53,141.38,141.47,16432.0,138.1257,138.2331,138.0866,138.1745,16432.0
2021-05-03 14:20:00,141.53,141.53,141.27,141.35,8106.0,138.2331,138.2331,137.9792,138.0573,8106.0
2021-05-03 14:25:00,141.33,141.51,141.3,141.51,6346.0,138.0378,138.2136,138.0085,138.2136,6346.0
2021-05-03 14:30:00,141.49,141.57,141.48,141.5,5992.0,138.194,138.2722,138.1843,138.2038,5992.0
2021-05-03 14:35:00,141.49,141.52,141.44,141.46,6535.0,138.194,138.2233,138.1452,138.1647,6535.0
2021-05-03 14:40:00,141.46,141.48,141.26,141.29,9967.0,138.1647,138.1843,137.9694,137.9987,9967.0
2021-05-03 14:45:00,141.3,141.32,141.21,141.26,8122.0,138.0085,138.028,137.9206,137.9694,8122.0
2021-05-03 14:50:00,141.28,141.32,141.21,141.32,6926.0,137.9889,138.028,137.9206,138.028,6926.0
2021-05-03 14:55:00,141.35,141.42,141.33,141.41,6693.0,138.0573,138.1257,138.0378,138.1159,6693.0
2021-05-03 15:00:00,141.41,141.46,141.37,141.37,6421.0,138.1159,138.1647,138.0768,138.0768,6421.0
2021-05-03 15:05:00,141.34,141.4,141.32,141.33,6672.0,138.0475,138.1061,138.028,138.0378,6672.0
2021-05-03 15:10:00,141.36,141.46,141.33,141.43,7306.0,138.0671,138.1647,138.0378,138.1354,7306.0
2021-05-03 15:15:00,141.44,141.45,141.33,141.33,5532.0,138.1452,138.155,138.0378,138.0378,5532.0
2021-05-03 15:20:00,141.33,141.33,141.17,141.19,6951.0,138.0378,138.0378,137.8815,137.901,6951.0
2021-05-03 15:25:00,141.19,141.22,141.11,141.19,9237.0,137.901,137.9303,137.8229,137.901,9237.0
2021-05-03 15:30:00,141.17,141.17,141.05,141.13,17179.0,137.8815,137.8815,137.7643,137.8424,17179.0
2021-05-03 15:35:00,141.17,141.28,141.13,141.18,23051.0,137.8815,137.9889,137.8424,137.8913,23051.0
2021-05-03 15:40:00,141.19,141.58,141.19,141.58,22223.0,137.901,138.2819,137.901,138.2819,22223.0
2021-05-03 15:45:00,141.58,141.59,141.19,141.19,48257.0,138.2819,138.2917,137.901,137.901,48257.0
2021-05-03 15:50:00,141.19,141.47,141.19,141.38,68881.0,137.901,138.1745,137.901,138.0866,68881.0
2021-05-03 15:55:00,141.38,141.38,141.09,141.18,132002.0,138.0866,138.0866,137.8033,137.8913,132002.0
2021-05-04 09:30:00,140.73,140.88,139.93,140.0,42397.0,137.4517,137.5982,136.6704,136.7387,42397.0
2021-05-04 09:35:00,140.13,140.21,139.85,139.92,12303.0,136.8657,136.9438,136.5922,136.6606,12303.0
2021-05-04 09:40:00,139.98,140.04,139.63,139.64,12572.0,136.7192,136.7778,136.3774,136.3871,12572.0
2021-05-04 09:45:00,139.66,140.13,139.59,140.08,10862.0,136.4067,136.8657,136.3383,136.8169,10862.0
2021-05-04 09:50:00,140.05,140.16,139.85,139.99,10140.0,136.7876,136.895,136.5922,136.729,10140.0
2021-05-04 09:55:00,139.99,139.99,139.42,139.52,6784.0,136.729,136.729,136.1723,136.2699,6784.0
2021-05-04 10:00:00,139.46,139.5,139.27,139.32,20634.0,136.2113,136.2504,136.0257,136.0746,20634.0
2021-05-04 10:05:00,139.39,139.47,139.15,139.42,15243.0,136.1429,136.2211,135.9085,136.1723,15243.0
2021-05-04 10:10:00,139.33,139.35,139.0,139.27,16302.0,136.0843,136.1039,135.762,136.0257,16302.0
2021-05-04 10:15:00,139.19,139.29,139.04,139.12,12838.0,135.9476,136.0453,135.8011,135.8792,12838.0
2021-05-04 10:20:00,139.12,139.12,138.77,138.83,15837.0,135.8792,135.8792,135.5374,135.596,15837.0
2021-05-04 10:25:00,138.79,139.09,138.75,138.84,8862.0,135.5569,135.8499,135.5179,135.6058,8862.0
2021-05-04 10:30:00,138.83,138.97,138.57,138.82,15990.0,135.596,135.7327,135.3421,135.5862,15990.0
2021-05-04 10:35:00,138.8,138.93,138.39,138.42,18798.0,135.5667,135.6937,135.1662,135.1955,18798.0
2021-05-04 10:40:00,138.42,138.68,138.39,138.39,12628.0,135.1955,135.4495,135.1662,135.1662,12628.0
2021-05-04 10:45:00,138.42,138.46,138.15,138.19,12785.0,135.1955,135.2346,134.9318,134.9709,12785.0
2021-05-04 10:50:00,138.19,138.36,138.13,138.18,8926.0,134.9709,135.1369,134.9123,134.9611,8926.0
2021-05-04 10:55:00,138.17,138.18,137.86,137.97,15261.0,134.9514,134.9611,134.6486,134.756,15261.0
2021-05-04 11:00:00,137.95,138.14,137.88,137.98,32710.0,134.7365,134.9221,134.6681,134.7658,32710.0
2021-05-04 11:05:00,137.97,138.05,137.87,137.92,11850.0,134.756,134.8342,134.6584,134.7072,11850.0
2021-05-04 11:10:00,137.93,137.93,137.35,137.35,15588.0,134.717,134.717,134.1505,134.1505,15588.0
2021-05-04 11:15:00,137.35,137.4,137.01,137.27,31888.0,134.1505,134.1993,133.8184,134.0723,31888.0
2021-05-04 11:20:00,137.24,137.27,137.0,137.02,20909.0,134.043,134.0723,133.8086,133.8282,20909.0
2021-05-04 11:25:00,137.02,137.31,136.98,137.07,16045.0,133.8282,134.1114,133.7891,133.877,16045.0
2021-05-04 11:30:00,137.08,137.19,136.92,136.94,59583.0,133.8868,133.9942,133.7305,133.75,59583.0
2021-05-04 11:35:00,136.94,136.96,136.56,136.58,20483.0,133.75,133.7696,133.3789,133.3984,20483.0
2021-05-04 11:40:00,136.55,136.58,136.14,136.29,42779.0,133.3691,133.3984,132.9687,133.1152,42779.0
2021-05-04 11:45:00,136.29,136.33,135.9,136.0,57668.0,133.1152,133.1542,132.7342,132.8319,57668.0
2021-05-04 11:50:00,135.88,136.11,135.75,135.99,41131.0,132.7147,132.9394,132.5877,132.8222,41131.0
2021-05-04 11:55:00,135.99,136.39,135.92,136.25,28776.0,132.8222,133.2128,132.7538,133.0761,28776.0
2021-05-04 12:00:00,136.2,136.29,136.13,136.17,9827.0,133.0273,133.1152,132.9589,132.998,9827.0
2021-05-04 12:05:00,136.14,136.37,136.11,136.26,8978.0,132.9687,133.1933,132.9394,133.0859,8978.0
2021-05-04 12:10:00,136.25,136.56,136.24,136.42,21417.0,133.0761,133.3789,133.0663,133.2421,21417.0
2021-05-04 12:15:00,136.43,136.48,136.27,136.37,12535.0,133.2519,133.3007,133.0956,133.1933,12535.0
2021-05-04 12:20:00,136.39,136.45,136.3,136.35,10115.0,133.2128,133.2714,133.1249,133.1738,10115.0
2021-05-04 12:25:00,136.32,136.39,136.26,136.37,7636.0,133.1445,133.2128,133.0859,133.1933,7636.0
2021-05-04 12:30:00,136.35,136.57,136.26,136.29,24094.0,133.1738,133.3886,133.0859,133.1152,24094.0
2021-05-04 12:35:00,136.29,136.33,136.17,136.33,8258.0,133.1152,133.1542,132.998,133.1542,8258.0
2021-05-04 12:40:00,136.33,136.4,135.98,136.04,76858.0,133.1542,133.2226,132.8124,132.871,76858.0
2021-05-04 12:45:00,136.06,136.39,136.03,136.31,7024.0,132.8905,133.2128,132.8612,133.1347,7024.0
2021-05-04 12:50:00,136.32,136.57,136.32,136.56,4244.0,133.1445,133.3886,133.1445,133.3789,4244.0
2021-05-04 12:55:00,136.53,136.65,136.5,136.5,8195.0,133.3496,133.4668,133.3203,133.3203,8195.0
2021-05-04 13:00:00,136.46,136.76,136.46,136.71,8107.0,133.2812,133.5742,133.2812,133.5254,8107.0
2021-05-04 13:05:00,136.72,137.04,136.67,137.03,21336.0,133.5351,133.8477,133.4863,133.8379,21336.0
2021-05-04 13:10:00,137.02,137.17,136.98,137.08,6375.0,133.8282,133.9747,133.7891,133.8868,6375.0
2021-05-04 13:15:00,137.09,137.1,136.84,136.94,10660.0,133.8965,133.9063,133.6524,133.75,10660.0
2021-05-04 13:20:00,136.96,137.28,136.95,137.19,8387.0,133.7696,134.0821,133.7598,133.9942,8387.0
2021-05-04 13:25:00,137.19,137.25,137.06,137.1,16947.0,133.9942,134.0528,133.8672,133.9063,16947.0
2021-05-04 13:30:00,137.12,137.33,137.03,137.31,8539.0,133.9258,134.1309,133.8379,134.1114,8539.0
2021-05-04 13:35:00,137.33,137.35,137.19,137.22,7161.0,134.1309,134.1505,133.9942,134.0235,7161.0
2021-05-04 13:40:00,137.21,137.21,137.1,137.14,7484.0,134.0137,134.0137,133.9063,133.9454,7484.0
2021-05-04 13:45:00,137.13,137.26,137.01,137.16,27243.0,133.9356,134.0626,133.8184,133.9649,27243.0
2021-05-04 13:50:00,137.17,137.21,137.04,137.08,5763.0,133.9747,134.0137,133.8477,133.8868,5763.0
2021-05-04 13:55:00,137.11,137.14,136.92,137.0,8979.0,133.9161,133.9454,133.7305,133.8086,8979.0
2021-05-04 14:00:00,136.98,136.99,136.86,136.99,4363.0,133.7891,133.7989,133.6719,133.7989,4363.0
2021-05-04 14:05:00,137.03,137.09,136.8,136.8,6813.0,133.8379,133.8965,133.6133,133.6133,6813.0
2021-05-04 14:10:00,136.8,136.97,136.65,136.9,18958.0,133.6133,133.7793,133.4668,133.711,18958.0
2021-05-04 14:15:00,136.96,136.96,136.76,136.88,6825.0,133.7696,133.7696,133.5742,133.6914,6825.0
2021-05-04 14:20:00,136.88,136.92,136.69,136.71,11141.0,133.6914,133.7305,133.5058,133.5254,11141.0
2021-05-04 14:25:00,136.69,136.74,136.48,136.6,21365.0,133.5058,133.5547,133.3007,133.4179,21365.0
2021-05-04 14:30:00,136.63,136.86,136.62,136.81,4992.0,133.4472,133.6719,133.4375,133.6231,4992.0
2021-05-04 14:35:00,136.79,136.88,136.79,136.82,4753.0,133.6035,133.6914,133.6035,133.6328,4753.0
2021-05-04 14:40:00,136.77,136.81,136.67,136.71,4552.0,133.584,133.6231,133.4863,133.5254,4552.0
2021-05-04 14:45:00,136.75,136.79,136.59,136.7,8297.0,133.5644,133.6035,133.4082,133.5156,8297.0
2021-05-04 14:50:00,136.73,136.73,136.58,136.59,6904.0,133.5449,133.5449,133.3984,133.4082,6904.0
2021-05-04 14:55:00,136.56,136.69,136.54,136.6,10534.0,133.3789,133.5058,133.3593,133.4179,10534.0
2021-05-04 15:00:00,136.6,136.69,136.53,136.58,8931.0,133.4179,133.5058,133.3496,133.3984,8931.0
2021-05-04 15:05:00,136.55,136.59,136.46,136.5,5379.0,133.3691,133.4082,133.2812,133.3203,5379.0
2021-05-04 15:10:00,136.52,136.71,136.36,136.38,9652.0,133.3398,133.5254,133.1835,133.2031,9652.0
2021-05-04 15:15:00,136.38,136.43,136.32,136.43,10107.0,133.2031,133.2519,133.1445,133.2519,10107.0
2021-05-04 15:20:00,136.42,136.6,136.4,136.42,14483.0,133.2421,133.4179,133.2226,133.2421,14483.0
2021-05-04 15:25:00,136.38,136.67,136.28,136.66,87074.0,133.2031,133.4863,133.1054,133.4765,87074.0
2021-05-04 15:30:00,136.65,136.75,136.47,136.6,23120.0,133.4668,133.5644,133.291,133.4179,23120.0
2021-05-04 15:35:00,136.62,136.84,136.6,136.66,29196.0,133.4375,133.6524,133.4179,133.4765,29196.0
2021-05-04 15:40:00,136.68,136.76,136.56,136.6,25598.0,133.4961,133.5742,133.3789,133.4179,25598.0
2021-05-04 15:45:00,136.62,136.62,136.38,136.4,33271.0,133.4375,133.4375,133.2031,133.2226,33271.0
2021-05-04 15:50:00,136.4,136.63,136.4,136.57,70042.0,133.2226,133.4472,133.2226,133.3886,70042.0
2021-05-04 15:55:00,136.6,137.07,136.58,137.05,96860.0,133.4179,133.877,133.3984,133.8575,96860.0
2021-05-05 09:30:00,137.91,139.65,137.64,139.28,136831.0,134.6974,136.3969,134.4337,136.0355,136831.0
2021-05-05 09:35:00,139.4,139.93,139.05,139.81,76553.0,136.1527,136.6704,135.8109,136.5532,76553.0
2021-05-05 09:40:00,139.95,140.49,139.81,140.26,24245.0,136.6899,137.2173,136.5532,136.9927,24245.0
2021-05-05 09:45:00,140.29,140.61,139.6,139.8,68029.0,137.022,137.3345,136.3481,136.5434,68029.0
2021-05-05 09:50:00,139.76,139.87,139.34,139.65,24979.0,136.5043,136.6118,136.0941,136.3969,24979.0
2021-05-05 09:55:00,139.65,139.77,139.05,139.24,26052.0,136.3969,136.5141,135.8109,135.9964,26052.0
2021-05-05 10:00:00,139.19,139.2,138.45,138.51,22469.0,135.9476,135.9574,135.2248,135.2834,22469.0
2021-05-05 10:05:00,138.51,139.01,138.41,138.77,15830.0,135.2834,135.7718,135.1858,135.5374,15830.0
2021-05-05 10:10:00,138.6,138.75,138.49,138.64,13204.0,135.3714,135.5179,135.2639,135.4104,13204.0
2021-05-05 10:15:00,138.6,138.91,138.4,138.91,28391.0,135.3714,135.6741,135.176,135.6741,28391.0
2021-05-05 10:20:00,138.88,139.05,138.65,139.03,13122.0,135.6448,135.8109,135.4202,135.7913,13122.0
2021-05-05 10:25:00,139.07,139.32,138.82,139.03,17128.0,135.8304,136.0746,135.5862,135.7913,17128.0
2021-05-05 10:30:00,139.03,139.27,138.95,139.16,14428.0,135.7913,136.0257,135.7132,135.9183,14428.0
2021-05-05 10:35:00,139.09,139.09,138.84,138.98,15904.0,135.8499,135.8499,135.6058,135.7425,15904.0
2021-05-05 10:40:00,138.95,139.57,138.95,139.54,14398.0,135.7132,136.3188,135.7132,136.2895,14398.0
2021-05-05 10:45:00,139.48,139.64,139.29,139.34,9142.0,136.2309,136.3871,136.0453,136.0941,9142.0
2021-05-05 10:50:00,139.34,139.7,139.31,139.31,13281.0,136.0941,136.4457,136.0648,136.0648,13281.0
2021-05-05 10:55:00,139.32,139.59,139.18,139.52,12545.0,136.0746,136.3383,135.9378,136.2699,12545.0
2021-05-05 11:00:00,139.5,139.85,139.38,139.75,22966.0,136.2504,136.5922,136.1332,136.4946,22966.0
2021-05-05 11:05:00,139.79,139.92,139.61,139.63,13153.0,136.5336,136.6606,136.3578,136.3774,13153.0
2021-05-05 11:10:00,139.58,139.71,139.53,139.64,11905.0,136.3285,136.4555,136.2797,136.3871,11905.0
2021-05-05 11:15:00,139.61,139.96,139.61,139.94,10233.0,136.3578,136.6997,136.3578,136.6801,10233.0
2021-05-05 11:20:00,139.94,140.03,139.59,139.59,11462.0,136.6801,136.768,136.3383,136.3383,11462.0
2021-05-05 11:25:00,139.51,139.66,139.42,139.45,17113.0,136.2602,136.4067,136.1723,136.2016,17113.0
2021-05-05 11:30:00,139.43,139.81,139.35,139.66,7110.0,136.182,136.5532,136.1039,136.4067,7110.0
2021-05-05 11:35:00,139.61,139.62,139.44,139.45,11759.0,136.3578,136.3676,136.1918,136.2016,11759.0
2021-05-05 11:40:00,139.45,139.56,139.28,139.45,30469.0,136.2016,136.309,136.0355,136.2016,30469.0
2021-05-05 11:45:00,139.44,139.44,139.04,139.06,7139.0,136.1918,136.1918,135.8011,135.8206,7139.0
2021-05-05 11:50:00,139.07,139.1,138.87,138.9,7399.0,135.8304,135.8597,135.6351,135.6644,7399.0
2021-05-05 11:55:00,138.89,138.93,138.65,138.7,8674.0,135.6546,135.6937,135.4202,135.469,8674.0
2021-05-05 12:00:00,138.67,138.9,138.63,138.65,7968.0,135.4397,135.6644,135.4007,135.4202,7968.0
2021-05-05 12:05:00,138.63,138.63,138.51,138.57,7058.0,135.4007,135.4007,135.2834,135.3421,7058.0
2021-05-05 12:10:00,138.57,138.71,138.56,138.65,7307.0,135.3421,135.4788,135.3323,135.4202,7307.0
2021-05-05 12:15:00,138.63,138.86,138.63,138.86,4499.0,135.4007,135.6253,135.4007,135.6253,4499.0
2021-05-05 12:20:00,138.87,138.95,138.73,138.73,5855.0,135.6351,135.7132,135.4983,135.4983,5855.0
2021-05-05 12:25:00,138.69,138.69,138.5,138.54,3506.0,135.4593,135.4593,135.2737,135.3128,3506.0
2021-05-05 12:30:00,138.52,138.56,138.36,138.39,12029.0,135.2932,135.3323,135.1369,135.1662,12029.0
2021-05-05 12:35:00,138.37,138.43,138.09,138.09,7082.0,135.1467,135.2053,134.8732,134.8732,7082.0
2021-05-05 12:40:00,138.09,138.33,138.09,138.28,9966.0,134.8732,135.1076,134.8732,135.0588,9966.0
2021-05-05 12:45:00,138.3,138.45,138.22,138.45,22251.0,135.0783,135.2248,135.0002,135.2248,22251.0
2021-05-05 12:50:00,138.49,138.73,138.47,138.64,3836.0,135.2639,135.4983,135.2444,135.4104,3836.0
2021-05-05 12:55:00,138.63,138.66,138.49,138.58,10151.0,135.4007,135.43,135.2639,135.3518,10151.0
2021-05-05 13:00:00,138.56,138.66,138.42,138.54,5937.0,135.3323,135.43,135.1955,135.3128,5937.0
2021-05-05 13:05:00,138.54,138.57,138.46,138.5,9949.0,135.3128,135.3421,135.2346,135.2737,9949.0
2021-05-05 13:10:00,138.49,138.52,138.39,138.46,4679.0,135.2639,135.2932,135.1662,135.2346,4679.0
2021-05-05 13:15:00,138.44,138.63,138.37,138.63,4323.0,135.2151,135.4007,135.1467,135.4007,4323.0
2021-05-05 13:20:00,138.64,138.69,138.41,138.45,7540.0,135.4104,135.4593,135.1858,135.2248,7540.0
2021-05-05 13:25:00,138.48,138.58,138.42,138.56,7251.0,135.2541,135.3518,135.1955,135.3323,7251.0
2021-05-05 13:30:00,138.56,138.74,138.52,138.67,10184.0,135.3323,135.5081,135.2932,135.4397,10184.0
2021-05-05 13:35:00,138.64,138.74,138.53,138.72,6567.0,135.4104,135.5081,135.303,135.4886,6567.0
2021-05-05 13:40:00,138.75,138.93,138.74,138.86,9201.0,135.5179,135.6937,135.5081,135.6253,9201.0
2021-05-05 13:45:00,138.85,138.96,138.79,138.91,6041.0,135.6155,135.723,135.5569,135.6741,6041.0
2021-05-05 13:50:00,138.92,139.0,138.88,138.99,6594.0,135.6839,135.762,135.6448,135.7523,6594.0
2021-05-05 13:55:00,138.97,138.99,138.68,138.84,7669.0,135.7327,135.7523,135.4495,135.6058,7669.0
2021-05-05 14:00:00,138.86,138.89,138.75,138.78,6327.0,135.6253,135.6546,135.5179,135.5472,6327.0
2021-05-05 14:05:00,138.75,138.85,138.65,138.7,7618.0,135.5179,135.6155,135.4202,135.469,7618.0
2021-05-05 14:10:00,138.67,138.69,138.51,138.56,7539.0,135.4397,135.4593,135.2834,135.3323,7539.0
2021-05-05 14:15:00,138.54,138.54,138.38,138.39,6155.0,135.3128,135.3128,135.1565,135.1662,6155.0
2021-05-05 14:20:00,138.42,138.53,138.33,138.53,4976.0,135.1955,135.303,135.1076,135.303,4976.0
2021-05-05 14:25:00,138.49,138.5,138.37,138.49,4987.0,135.2639,135.2737,135.1467,135.2639,4987.0
2021-05-05 14:30:00,138.44,138.56,138.31,138.47,10261.0,135.2151,135.3323,135.0881,135.2444,10261.0
2021-05-05 14:35:00,138.46,138.46,138.31,138.39,5471.0,135.2346,135.2346,135.0881,135.1662,5471.0
2021-05-05 14:40:00,138.38,138.49,138.37,138.49,4662.0,135.1565,135.2639,135.1467,135.2639,4662.0
2021-05-05 14:45:00,138.49,138.64,138.46,138.61,4532.0,135.2639,135.4104,135.2346,135.3811,4532.0
2021-05-05 14:50:00,138.62,138.65,138.53,138.62,4589.0,135.3909,135.4202,135.303,135.3909,4589.0
2021-05-05 14:55:00,138.65,138.69,138.44,138.53,4857.0,135.4202,135.4593,135.2151,135.303,4857.0
2021-05-05 15:00:00,138.49,138.56,138.31,138.37,5407.0,135.2639,135.3323,135.0881,135.1467,5407.0
2021-05-05 15:05:00,138.36,138.39,138.26,138.32,6704.0,135.1369,135.1662,135.0393,135.0979,6704.0
2021-05-05 15:10:00,138.33,138.35,138.23,138.33,7393.0,135.1076,135.1272,135.01,135.1076,7393.0
2021-05-05 15:15:00,138.31,138.31,137.93,138.08,14643.0,135.0881,135.0881,134.717,134.8635,14643.0
2021-05-05 15:20:00,138.09,138.15,137.81,137.84,6854.0,134.8732,134.9318,134.5998,134.6291,6854.0
2021-05-05 15:25:00,137.83,137.89,137.7,137.74,17343.0,134.6193,134.6779,134.4923,134.5314,17343.0
2021-05-05 15:30:00,137.71,138.04,137.63,138.03,38144.0,134.5021,134.8244,134.4239,134.8146,38144.0
2021-05-05 15:35:00,138.03,138.11,137.9,137.9,11609.0,134.8146,134.8928,134.6877,134.6877,11609.0
2021-05-05 15:40:00,137.87,138.08,137.87,137.97,9887.0,134.6584,134.8635,134.6584,134.756,9887.0
2021-05-05 15:45:00,137.98,138.03,137.88,137.88,12632.0,134.7658,134.8146,134.6681,134.6681,12632.0
2021-05-05 15:50:00,137.89,138.01,137.78,137.83,37768.0,134.6779,134.7951,134.5705,134.6193,37768.0
2021-05-05 15:55:00,137.83,137.91,137.79,137.85,66935.0,134.6193,134.6974,134.5802,134.6388,66935.0
2021-05-06 09:30:00,137.99,138.72,137.58,138.69,40633.0,134.7756,135.4886,134.3751,135.4593,40633.0
2021-05-06 09:35:00,138.56,139.06,138.4,138.74,13249.0,135.3323,135.8206,135.176,135.5081,13249.0
2021-05-06 09:40:00,138.65,139.16,138.64,139.08,12185.0,135.4202,135.9183,135.4104,135.8402,12185.0
2021-05-06 09:45:00,139.02,139.8,139.02,139.47,9266.0,135.7816,136.5434,135.7816,136.2211,9266.0
2021-05-06 09:50:00,139.53,139.84,139.48,139.66,15919.0,136.2797,136.5825,136.2309,136.4067,15919.0
2021-05-06 09:55:00,139.61,139.96,139.47,139.63,10803.0,136.3578,136.6997,136.2211,136.3774,10803.0
2021-05-06 10:00:00,139.65,139.84,139.58,139.71,14025.0,136.3969,136.5825,136.3285,136.4555,14025.0
2021-05-06 10:05:00,139.72,139.91,139.65,139.66,9384.0,136.4653,136.6508,136.3969,136.4067,9384.0
2021-05-06 10:10:00,139.7,140.08,139.7,139.9,9350.0,136.4457,136.8169,136.4457,136.6411,9350.0
2021-05-06 10:15:00,139.97,140.15,139.82,139.84,48154.0,136.7094,136.8852,136.5629,136.5825,48154.0
2021-05-06 10:20:00,139.84,140.52,139.78,140.52,15815.0,136.5825,137.2466,136.5239,137.2466,15815.0
2021-05-06 10:25:00,140.52,140.67,140.45,140.45,19016.0,137.2466,137.3931,137.1783,137.1783,19016.0
2021-05-06 10:30:00,140.39,140.79,140.39,140.71,18099.0,137.1197,137.5103,137.1197,137.4322,18099.0
2021-05-06 10:35:00,140.69,140.69,140.35,140.46,15042.0,137.4127,137.4127,137.0806,137.188,15042.0
2021-05-06 10:40:00,140.5,140.71,140.43,140.47,7308.0,137.2271,137.4322,137.1587,137.1978,7308.0
2021-05-06 10:45:00,140.5,140.58,140.28,140.37,10116.0,137.2271,137.3052,137.0122,137.1001,10116.0
2021-05-06 10:50:00,140.39,140.52,140.27,140.45,7556.0,137.1197,137.2466,137.0025,137.1783,7556.0
2021-05-06 10:55:00,140.47,140.48,139.96,140.1,8419.0,137.1978,137.2076,136.6997,136.8364,8419.0
2021-05-06 11:00:00,140.13,140.19,139.98,139.98,5303.0,136.8657,136.9243,136.7192,136.7192,5303.0
2021-05-06 11:05:00,140.04,140.04,139.59,139.65,6224.0,136.7778,136.7778,136.3383,136.3969,6224.0
2021-05-06 11:10:00,139.66,139.99,139.62,139.94,21220.0,136.4067,136.729,136.3676,136.6801,21220.0
2021-05-06 11:15:00,139.97,139.97,139.78,139.9,12531.0,136.7094,136.7094,136.5239,136.6411,12531.0
2021-05-06 11:20:00,139.83,140.22,139.82,140.18,5903.0,136.5727,136.9536,136.5629,136.9145,5903.0
2021-05-06 11:25:00,140.23,140.34,140.11,140.27,12145.0,136.9634,137.0708,136.8462,137.0025,12145.0
2021-05-06 11:30:00,140.28,140.61,140.18,140.57,12749.0,137.0122,137.3345,136.9145,137.2955,12749.0
2021-05-06 11:35:00,140.57,140.85,140.57,140.84,9738.0,137.2955,137.5689,137.2955,137.5592,9738.0
2021-05-06 11:40:00,140.8,141.12,140.76,141.03,12694.0,137.5201,137.8326,137.481,137.7447,12694.0
2021-05-06 11:45:00,141.04,141.23,140.99,141.23,8348.0,137.7545,137.9401,137.7057,137.9401,8348.0
2021-05-06 11:50:00,141.16,141.21,140.91,140.97,8039.0,137.8717,137.9206,137.6275,137.6861,8039.0
2021-05-06 11:55:00,140.92,141.2,140.92,141.2,7425.0,137.6373,137.9108,137.6373,137.9108,7425.0
2021-05-06 12:00:00,141.22,141.42,141.17,141.2,11290.0,137.9303,138.1257,137.8815,137.9108,11290.0
2021-05-06 12:05:00,141.12,141.17,140.97,140.97,11508.0,137.8326,137.8815,137.6861,137.6861,11508.0
2021-05-06 12:10:00,141.0,141.23,140.87,141.13,37148.0,137.7154,137.9401,137.5885,137.8424,37148.0
2021-05-06 12:15:00,141.2,141.25,141.02,141.03,7068.0,137.9108,137.9596,137.735,137.7447,7068.0
2021-05-06 12:20:00,140.94,141.09,140.94,141.06,6731.0,137.6568,137.8033,137.6568,137.774,6731.0
2021-05-06 12:25:00,141.16,141.29,141.16,141.19,8314.0,137.8717,137.9987,137.8717,137.901,8314.0
2021-05-06 12:30:00,141.25,141.31,141.19,141.26,6863.0,137.9596,138.0182,137.901,137.9694,6863.0
2021-05-06 12:35:00,141.26,141.29,141.08,141.21,7011.0,137.9694,137.9987,137.7936,137.9206,7011.0
2021-05-06 12:40:00,141.2,141.27,141.14,141.21,5635.0,137.9108,137.9792,137.8522,137.9206,5635.0
2021-05-06 12:45:00,141.2,141.27,141.05,141.07,13117.0,137.9108,137.9792,137.7643,137.7838,13117.0
2021-05-06 12:50:00,141.1,141.22,141.03,141.03,5721.0,137.8131,137.9303,137.7447,137.7447,5721.0
2021-05-06 12:55:00,141.03,141.25,141.02,141.15,5719.0,137.7447,137.9596,137.735,137.862,5719.0
2021-05-06 13:00:00,141.07,141.21,141.03,141.08,5101.0,137.7838,137.9206,137.7447,137.7936,5101.0
2021-05-06 13:05:00,141.05,141.06,140.82,140.83,6142.0,137.7643,137.774,137.5396,137.5494,6142.0
2021-05-06 13:10:00,140.75,140.86,140.62,140.64,9194.0,137.4713,137.5787,137.3443,137.3638,9194.0
2021-05-06 13:15:00,140.61,140.76,140.58,140.61,5440.0,137.3345,137.481,137.3052,137.3345,5440.0
2021-05-06 13:20:00,140.57,140.77,140.57,140.59,7292.0,137.2955,137.4908,137.2955,137.315,7292.0
2021-05-06 13:25:00,140.63,140.76,140.52,140.52,5816.0,137.3541,137.481,137.2466,137.2466,5816.0
2021-05-06 13:30:00,140.59,140.7,140.58,140.7,7472.0,137.315,137.4224,137.3052,137.4224,7472.0
2021-05-06 13:35:00,140.69,140.7,140.51,140.53,4630.0,137.4127,137.4224,137.2369,137.2564,4630.0
2021-05-06 13:40:00,140.51,140.51,140.22,140.33,9035.0,137.2369,137.2369,136.9536,137.0611,9035.0
2021-05-06 13:45:00,140.33,140.41,140.27,140.39,6308.0,137.0611,137.1392,137.0025,137.1197,6308.0
2021-05-06 13:50:00,140.34,140.35,140.18,140.23,14523.0,137.0708,137.0806,136.9145,136.9634,14523.0
2021-05-06 13:55:00,140.17,140.24,140.11,140.19,5640.0,136.9048,136.9731,136.8462,136.9243,5640.0
2021-05-06 14:00:00,140.24,140.47,140.23,140.37,5595.0,136.9731,137.1978,136.9634,137.1001,5595.0
2021-05-06 14:05:00,140.34,140.5,140.33,140.47,4647.0,137.0708,137.2271,137.0611,137.1978,4647.0
2021-05-06 14:10:00,140.44,140.52,140.17,140.49,6090.0,137.1685,137.2466,136.9048,137.2173,6090.0
2021-05-06 14:15:00,140.42,140.52,140.32,140.4,24356.0,137.149,137.2466,137.0513,137.1294,24356.0
2021-05-06 14:20:00,140.39,140.57,140.33,140.54,6413.0,137.1197,137.2955,137.0611,137.2662,6413.0
2021-05-06 14:25:00,140.54,140.56,140.17,140.21,5800.0,137.2662,137.2857,136.9048,136.9438,5800.0
2021-05-06 14:30:00,140.22,140.29,140.15,140.28,5766.0,136.9536,137.022,136.8852,137.0122,5766.0
2021-05-06 14:35:00,140.24,140.27,140.15,140.22,3825.0,136.9731,137.0025,136.8852,136.9536,3825.0
2021-05-06 14:40:00,140.24,140.39,140.17,140.28,8063.0,136.9731,137.1197,136.9048,137.0122,8063.0
2021-05-06 14:45:00,140.3,140.49,140.3,140.37,6509.0,137.0318,137.2173,137.0318,137.1001,6509.0
2021-05-06 14:50:00,140.34,140.53,140.32,140.52,58579.0,137.0708,137.2564,137.0513,137.2466,58579.0
2021-05-06 14:55:00,140.48,140.63,140.48,140.61,7633.0,137.2076,137.3541,137.2076,137.3345,7633.0
2021-05-06 15:00:00,140.62,140.67,140.53,140.58,13440.0,137.3443,137.3931,137.2564,137.3052,13440.0
2021-05-06 15:05:00,140.6,140.65,140.56,140.64,11066.0,137.3248,137.3736,137.2857,137.3638,11066.0
2021-05-06 15:10:00,140.64,140.74,140.55,140.71,8305.0,137.3638,137.4615,137.2759,137.4322,8305.0
2021-05-06 15:15:00,140.67,140.89,140.62,140.84,11268.0,137.3931,137.608,137.3443,137.5592,11268.0
2021-05-06 15:20:00,140.8,140.91,140.75,140.9,8813.0,137.5201,137.6275,137.4713,137.6178,8813.0
2021-05-06 15:25:00,140.9,141.04,140.88,140.99,17434.0,137.6178,137.7545,137.5982,137.7057,17434.0
2021-05-06 15:30:00,140.96,140.96,140.79,140.79,13016.0,137.6764,137.6764,137.5103,137.5103,13016.0
2021-05-06 15:35:00,140.78,140.98,140.69,140.92,25354.0,137.5006,137.6959,137.4127,137.6373,25354.0
2021-05-06 15:40:00,140.92,141.01,140.86,140.86,20420.0,137.6373,137.7252,137.5787,137.5787,20420.0
2021-05-06 15:45:00,140.89,140.89,140.71,140.81,30836.0,137.608,137.608,137.4322,137.5299,30836.0
2021-05-06 15:50:00,140.84,141.1,140.84,141.03,61279.0,137.5592,137.8131,137.5592,137.7447,61279.0
2021-05-06 15:55:00,141.06,141.38,141.06,141.3,117611.0,137.774,138.0866,137.774,138.0085,117611.0
2021-05-07 09:30:00,142.59,142.9,141.92,142.14,39658.0,139.2684,139.5712,138.614,138.8289,39658.0
2021-05-07 09:35:00,142.14,142.88,142.14,142.44,12411.0,138.8289,139.5517,138.8289,139.1219,12411.0
2021-05-07 09:40:00,142.42,142.63,142.0,142.56,13637.0,139.1024,139.3075,138.6922,139.2391,13637.0
2021-05-07 09:45:00,142.61,143.14,142.43,143.07,15768.0,139.2879,139.8056,139.1121,139.7372,15768.0
2021-05-07 09:50:00,143.09,143.28,142.93,143.02,16814.0,139.7568,139.9423,139.6005,139.6884,16814.0
2021-05-07 09:55:00,142.96,143.25,142.85,142.91,22311.0,139.6298,139.913,139.5224,139.581,22311.0
2021-05-07 10:00:00,142.86,143.12,142.45,142.93,12145.0,139.5321,139.7861,139.1317,139.6005,12145.0
2021-05-07 10:05:00,142.99,143.19,142.71,143.19,14241.0,139.6591,139.8544,139.3856,139.8544,14241.0
2021-05-07 10:10:00,143.15,143.4,143.14,143.4,13166.0,139.8154,140.0595,139.8056,140.0595,13166.0
2021-05-07 10:15:00,143.44,143.66,143.29,143.59,18110.0,140.0986,140.3135,139.9521,140.2451,18110.0
2021-05-07 10:20:00,143.58,143.81,143.57,143.73,12835.0,140.2353,140.46,140.2256,140.3819,12835.0
2021-05-07 10:25:00,143.69,143.84,143.49,143.66,17890.0,140.3428,140.4893,140.1474,140.3135,17890.0
2021-05-07 10:30:00,143.62,143.71,143.36,143.39,35356.0,140.2744,140.3623,140.0205,140.0498,35356.0
2021-05-07 10:35:00,143.46,143.57,143.17,143.17,4457.0,140.1181,140.2256,139.8349,139.8349,4457.0
2021-05-07 10:40:00,143.2,143.2,142.6,142.6,7112.0,139.8642,139.8642,139.2782,139.2782,7112.0
2021-05-07 10:45:00,142.56,142.68,142.54,142.65,5100.0,139.2391,139.3563,139.2196,139.327,5100.0
2021-05-07 10:50:00,142.67,142.74,142.5,142.53,6214.0,139.3465,139.4149,139.1805,139.2098,6214.0
2021-05-07 10:55:00,142.57,142.76,142.48,142.68,3715.0,139.2489,139.4344,139.161,139.3563,3715.0
2021-05-07 11:00:00,142.72,142.8,142.57,142.79,8124.0,139.3954,139.4735,139.2489,139.4637,8124.0
2021-05-07 11:05:00,142.81,143.02,142.65,142.77,6757.0,139.4833,139.6884,139.327,139.4442,6757.0
2021-05-07 11:10:00,142.77,143.22,142.77,143.22,5955.0,139.4442,139.8837,139.4442,139.8837,5955.0
2021-05-07 11:15:00,143.19,143.19,142.97,143.07,6865.0,139.8544,139.8544,139.6396,139.7372,6865.0
2021-05-07 11:20:00,143.05,143.41,142.97,143.33,11399.0,139.7177,140.0693,139.6396,139.9912,11399.0
2021-05-07 11:25:00,143.33,143.4,143.2,143.31,6721.0,139.9912,140.0595,139.8642,139.9716,6721.0
2021-05-07 11:30:00,143.28,143.55,143.28,143.52,12045.0,139.9423,140.206,139.9423,140.1767,12045.0
2021-05-07 11:35:00,143.49,143.51,143.33,143.34,7551.0,140.1474,140.167,139.9912,140.0009,7551.0
2021-05-07 11:40:00,143.32,143.61,143.2,143.59,7924.0,139.9814,140.2646,139.8642,140.2451,7924.0
2021-05-07 11:45:00,143.56,143.61,143.37,143.39,5300.0,140.2158,140.2646,140.0302,140.0498,5300.0
2021-05-07 11:50:00,143.44,143.48,143.24,143.32,4813.0,140.0986,140.1377,139.9033,139.9814,4813.0
2021-05-07 11:55:00,143.31,143.48,143.26,143.44,5213.0,139.9716,140.1377,139.9228,140.0986,5213.0
2021-05-07 12:00:00,143.38,143.47,143.29,143.45,6002.0,140.04,140.1279,139.9521,140.1084,6002.0
2021-05-07 12:05:00,143.4,143.56,143.32,143.44,5364.0,140.0595,140.2158,139.9814,140.0986,5364.0
2021-05-07 12:10:00,143.37,143.41,143.27,143.27,2838.0,140.0302,140.0693,139.9326,139.9326,2838.0
2021-05-07 12:15:00,143.3,143.34,143.24,143.24,3746.0,139.9619,140.0009,139.9033,139.9033,3746.0
2021-05-07 12:20:00,143.23,143.29,143.13,143.22,4112.0,139.8935,139.9521,139.7958,139.8837,4112.0
2021-05-07 12:25:00,143.19,143.26,142.98,142.98,5092.0,139.8544,139.9228,139.6493,139.6493,5092.0
2021-05-07 12:30:00,143.0,143.07,142.87,142.87,5405.0,139.6689,139.7372,139.5419,139.5419,5405.0
2021-05-07 12:35:00,142.86,142.92,142.8,142.83,2700.0,139.5321,139.5907,139.4735,139.5028,2700.0
2021-05-07 12:40:00,142.78,142.85,142.71,142.82,6620.0,139.454,139.5224,139.3856,139.493,6620.0
2021-05-07 12:45:00,142.8,142.8,142.67,142.71,3539.0,139.4735,139.4735,139.3465,139.3856,3539.0
2021-05-07 12:50:00,142.68,142.75,142.64,142.72,5661.0,139.3563,139.4247,139.3172,139.3954,5661.0
2021-05-07 12:55:00,142.84,142.91,142.78,142.82,5792.0,139.5126,139.581,139.454,139.493,5792.0
2021-05-07 13:00:00,142.78,142.78,142.58,142.66,5335.0,139.454,139.454,139.2586,139.3368,5335.0
2021-05-07 13:05:00,142.62,142.62,142.46,142.55,6320.0,139.2977,139.2977,139.1414,139.2293,6320.0
2021-05-07 13:10:00,142.56,142.68,142.41,142.48,11758.0,139.2391,139.3563,139.0926,139.161,11758.0
2021-05-07 13:15:00,142.45,142.52,142.36,142.43,5522.0,139.1317,139.2,139.0438,139.1121,5522.0
2021-05-07 13:20:00,142.4,142.41,142.26,142.28,5431.0,139.0828,139.0926,138.9461,138.9656,5431.0
2021-05-07 13:25:00,142.27,142.39,142.27,142.32,5875.0,138.9559,139.0731,138.9559,139.0047,5875.0
2021-05-07 13:30:00,142.33,142.63,142.33,142.59,12900.0,139.0145,139.3075,139.0145,139.2684,12900.0
2021-05-07 13:35:00,142.65,142.75,142.64,142.69,6822.0,139.327,139.4247,139.3172,139.3661,6822.0
2021-05-07 13:40:00,142.71,142.74,142.31,142.43,11477.0,139.3856,139.4149,138.9949,139.1121,11477.0
2021-05-07 13:45:00,142.38,142.38,142.19,142.19,8590.0,139.0633,139.0633,138.8777,138.8777,8590.0
2021-05-07 13:50:00,142.22,142.23,141.98,141.98,7224.0,138.907,138.9168,138.6726,138.6726,7224.0
2021-05-07 13:55:00,141.95,142.07,141.88,141.95,6746.0,138.6433,138.7605,138.5749,138.6433,6746.0
2021-05-07 14:00:00,141.95,142.18,141.9,142.11,9359.0,138.6433,138.868,138.5945,138.7996,9359.0
2021-05-07 14:05:00,142.12,142.4,142.12,142.38,12421.0,138.8094,139.0828,138.8094,139.0633,12421.0
2021-05-07 14:10:00,142.38,142.38,141.88,141.95,14337.0,139.0633,139.0633,138.5749,138.6433,14337.0
2021-05-07 14:15:00,141.93,141.93,141.78,141.82,6933.0,138.6238,138.6238,138.4773,138.5163,6933.0
2021-05-07 14:20:00,141.8,141.96,141.79,141.95,7718.0,138.4968,138.6531,138.487,138.6433,7718.0
2021-05-07 14:25:00,141.99,142.12,141.93,142.03,5336.0,138.6824,138.8094,138.6238,138.7215,5336.0
2021-05-07 14:30:00,142.03,142.32,142.03,142.28,6940.0,138.7215,139.0047,138.7215,138.9656,6940.0
2021-05-07 14:35:00,142.28,142.29,142.09,142.17,7712.0,138.9656,138.9754,138.7801,138.8582,7712.0
2021-05-07 14:40:00,142.19,142.4,142.17,142.4,10165.0,138.8777,139.0828,138.8582,139.0828,10165.0
2021-05-07 14:45:00,142.38,142.5,142.24,142.5,9985.0,139.0633,139.1805,138.9266,139.1805,9985.0
2021-05-07 14:50:00,142.49,142.63,142.45,142.59,7982.0,139.1707,139.3075,139.1317,139.2684,7982.0
2021-05-07 14:55:00,142.61,142.73,142.57,142.73,10783.0,139.2879,139.4051,139.2489,139.4051,10783.0
2021-05-07 15:00:00,142.68,142.85,142.64,142.75,11759.0,139.3563,139.5224,139.3172,139.4247,11759.0
2021-05-07 15:05:00,142.78,142.85,142.76,142.84,7109.0,139.454,139.5224,139.4344,139.5126,7109.0
2021-05-07 15:10:00,142.84,142.91,142.78,142.86,7140.0,139.5126,139.581,139.454,139.5321,7140.0
2021-05-07 15:15:00,142.86,142.94,142.82,142.82,6249.0,139.5321,139.6103,139.493,139.493,6249.0
2021-05-07 15:20:00,142.84,142.92,142.78,142.81,10401.0,139.5126,139.5907,139.454,139.4833,10401.0
2021-05-07 15:25:00,142.84,142.88,142.66,142.66,9635.0,139.5126,139.5517,139.3368,139.3368,9635.0
2021-05-07 15:30:00,142.69,142.72,142.5,142.59,17751.0,139.3661,139.3954,139.1805,139.2684,17751.0
2021-05-07 15:35:00,142.59,142.84,142.57,142.78,23801.0,139.2684,139.5126,139.2489,139.454,23801.0
2021-05-07 15:40:00,142.78,142.78,142.65,142.77,13573.0,139.454,139.454,139.327,139.4442,13573.0
2021-05-07 15:45:00,142.75,142.88,142.66,142.88,20213.0,139.4247,139.5517,139.3368,139.5517,20213.0
2021-05-07 15:50:00,142.87,142.91,142.69,142.73,39034.0,139.5419,139.581,139.3661,139.4051,39034.0
2021-05-07 15:55:00,142.75,142.75,142.41,142.42,68800.0,139.4247,139.4247,139.0926,139.1024,68800.0
2021-05-10 09:30:00,141.45,142.99,141.06,141.22,63661.0,138.155,139.6591,137.774,137.9303,63661.0
2021-05-10 09:35:00,141.47,141.95,141.29,141.84,25236.0,138.1745,138.6433,137.9987,138.5359,25236.0
2021-05-10 09:40:00,141.88,142.26,141.85,141.97,19337.0,138.5749,138.9461,138.5456,138.6628,19337.0
2021-05-10 09:45:00,141.97,142.43,141.91,142.4,16358.0,138.6628,139.1121,138.6042,139.0828,16358.0
2021-05-10 09:50:00,142.36,142.45,141.82,141.94,12285.0,139.0438,139.1317,138.5163,138.6335,12285.0
2021-05-10 09:55:00,141.94,142.16,141.9,142.12,19079.0,138.6335,138.8484,138.5945,138.8094,19079.0
2021-05-10 10:00:00,142.08,142.56,142.01,142.5,30609.0,138.7703,139.2391,138.7019,139.1805,30609.0
2021-05-10 10:05:00,142.43,142.76,142.32,142.68,19059.0,139.1121,139.4344,139.0047,139.3563,19059.0
2021-05-10 10:10:00,142.74,142.97,142.58,142.86,23515.0,139.4149,139.6396,139.2586,139.5321,23515.0
2021-05-10 10:15:00,142.86,143.17,142.85,143.09,25316.0,139.5321,139.8349,139.5224,139.7568,25316.0
2021-05-10 10:20:00,143.04,143.14,142.67,142.73,24018.0,139.7079,139.8056,139.3465,139.4051,24018.0
2021-05-10 10:25:00,142.74,142.76,142.52,142.58,14334.0,139.4149,139.4344,139.2,139.2586,14334.0
2021-05-10 10:30:00,142.54,142.7,142.35,142.61,16262.0,139.2196,139.3758,139.034,139.2879,16262.0
2021-05-10 10:35:00,142.61,142.85,142.53,142.85,20282.0,139.2879,139.5224,139.2098,139.5224,20282.0
2021-05-10 10:40:00,142.82,143.28,142.82,143.22,23017.0,139.493,139.9423,139.493,139.8837,23017.0
2021-05-10 10:45:00,143.22,143.33,142.92,143.01,23863.0,139.8837,139.9912,139.5907,139.6786,23863.0
2021-05-10 10:50:00,143.0,143.18,142.93,142.93,21321.0,139.6689,139.8447,139.6005,139.6005,21321.0
2021-05-10 10:55:00,142.91,143.03,142.62,142.73,15208.0,139.581,139.6982,139.2977,139.4051,15208.0
2021-05-10 11:00:00,142.71,142.73,142.1,142.27,25289.0,139.3856,139.4051,138.7898,138.9559,25289.0
2021-05-10 11:05:00,142.27,142.68,142.21,142.58,7608.0,138.9559,139.3563,138.8973,139.2586,7608.0
2021-05-10 11:10:00,142.59,142.67,142.46,142.49,8243.0,139.2684,139.3465,139.1414,139.1707,8243.0
2021-05-10 11:15:00,142.43,142.67,142.34,142.59,11371.0,139.1121,139.3465,139.0242,139.2684,11371.0
2021-05-10 11:20:00,142.64,142.81,142.61,142.74,8088.0,139.3172,139.4833,139.2879,139.4149,8088.0
2021-05-10 11:25:00,142.67,142.76,142.58,142.73,15268.0,139.3465,139.4344,139.2586,139.4051,15268.0
2021-05-10 11:30:00,142.7,142.74,142.6,142.67,11442.0,139.3758,139.4149,139.2782,139.3465,11442.0
2021-05-10 11:35:00,142.64,142.65,142.39,142.46,12513.0,139.3172,139.327,139.0731,139.1414,12513.0
2021-05-10 11:40:00,142.39,142.68,142.3,142.66,14637.0,139.0731,139.3563,138.9852,139.3368,14637.0
2021-05-10 11:45:00,142.67,142.76,142.6,142.67,9120.0,139.3465,139.4344,139.2782,139.3465,9120.0
2021-05-10 11:50:00,142.65,142.74,142.6,142.74,8108.0,139.327,139.4149,139.2782,139.4149,8108.0
2021-05-10 11:55:00,142.76,142.97,142.76,142.88,10431.0,139.4344,139.6396,139.4344,139.5517,10431.0
2021-05-10 12:00:00,142.88,143.13,142.88,143.11,12383.0,139.5517,139.7958,139.5517,139.7763,12383.0
2021-05-10 12:05:00,143.13,143.16,142.99,143.03,14798.0,139.7958,139.8251,139.6591,139.6982,14798.0
2021-05-10 12:10:00,143.04,143.19,143.03,143.19,11431.0,139.7079,139.8544,139.6982,139.8544,11431.0
2021-05-10 12:15:00,143.19,143.22,142.97,143.01,9046.0,139.8544,139.8837,139.6396,139.6786,9046.0
2021-05-10 12:20:00,142.99,143.12,142.91,143.11,9069.0,139.6591,139.7861,139.581,139.7763,9069.0
2021-05-10 12:25:00,143.13,143.17,142.89,142.89,6830.0,139.7958,139.8349,139.5614,139.5614,6830.0
2021-05-10 12:30:00,142.81,142.86,142.74,142.77,7543.0,139.4833,139.5321,139.4149,139.4442,7543.0
2021-05-10 12:35:00,142.78,142.8,142.65,142.67,5956.0,139.454,139.4735,139.327,139.3465,5956.0
2021-05-10 12:40:00,142.67,142.76,142.44,142.54,9131.0,139.3465,139.4344,139.1219,139.2196,9131.0
2021-05-10 12:45:00,142.57,142.57,142.4,142.41,5476.0,139.2489,139.2489,139.0828,139.0926,5476.0
2021-05-10 12:50:00,142.42,142.45,142.19,142.24,5320.0,139.1024,139.1317,138.8777,138.9266,5320.0
2021-05-10 12:55:00,142.24,142.26,142.13,142.2,7121.0,138.9266,138.9461,138.8191,138.8875,7121.0
2021-05-10 13:00:00,142.15,142.19,141.95,142.09,7407.0,138.8387,138.8777,138.6433,138.7801,7407.0
2021-05-10 13:05:00,142.06,142.07,141.85,141.92,6309.0,138.7508,138.7605,138.5456,138.614,6309.0
2021-05-10 13:10:00,141.95,142.08,141.84,141.96,13564.0,138.6433,138.7703,138.5359,138.6531,13564.0
2021-05-10 13:15:00,141.94,142.15,141.94,142.12,6500.0,138.6335,138.8387,138.6335,138.8094,6500.0
2021-05-10 13:20:00,142.14,142.18,142.05,142.13,6096.0,138.8289,138.868,138.741,138.8191,6096.0
2021-05-10 13:25:00,142.1,142.1,141.91,141.92,6057.0,138.7898,138.7898,138.6042,138.614,6057.0
2021-05-10 13:30:00,141.91,141.95,141.88,141.93,5768.0,138.6042,138.6433,138.5749,138.6238,5768.0
2021-05-10 13:35:00,141.89,142.1,141.85,142.07,11301.0,138.5847,138.7898,138.5456,138.7605,11301.0
2021-05-10 13:40:00,142.05,142.1,141.93,141.96,12179.0,138.741,138.7898,138.6238,138.6531,12179.0
2021-05-10 13:45:00,141.95,142.06,141.9,142.0,11933.0,138.6433,138.7508,138.5945,138.6922,11933.0
2021-05-10 13:50:00,141.99,142.03,141.91,141.91,8288.0,138.6824,138.7215,138.6042,138.6042,8288.0
2021-05-10 13:55:00,141.9,142.03,141.85,141.91,6504.0,138.5945,138.7215,138.5456,138.6042,6504.0
2021-05-10 14:00:00,141.91,141.91,141.54,141.6,6140.0,138.6042,138.6042,138.2429,138.3015,6140.0
2021-05-10 14:05:00,141.61,141.77,141.56,141.56,4839.0,138.3112,138.4675,138.2624,138.2624,4839.0
2021-05-10 14:10:00,141.56,141.56,141.31,141.42,10362.0,138.2624,138.2624,138.0182,138.1257,10362.0
2021-05-10 14:15:00,141.46,141.46,141.12,141.17,19591.0,138.1647,138.1647,137.8326,137.8815,19591.0
2021-05-10 14:20:00,141.19,141.25,141.14,141.19,23845.0,137.901,137.9596,137.8522,137.901,23845.0
2021-05-10 14:25:00,141.16,141.22,141.08,141.13,8948.0,137.8717,137.9303,137.7936,137.8424,8948.0
2021-05-10 14:30:00,141.06,141.42,140.96,141.25,60274.0,137.774,138.1257,137.6764,137.9596,60274.0
2021-05-10 14:35:00,141.27,141.31,141.19,141.28,6136.0,137.9792,138.0182,137.901,137.9889,6136.0
2021-05-10 14:40:00,141.27,141.27,141.09,141.09,8874.0,137.9792,137.9792,137.8033,137.8033,8874.0
2021-05-10 14:45:00,141.11,141.13,141.03,141.11,8989.0,137.8229,137.8424,137.7447,137.8229,8989.0
2021-05-10 14:50:00,141.09,141.11,140.93,140.99,18376.0,137.8033,137.8229,137.6471,137.7057,18376.0
2021-05-10 14:55:00,140.96,141.07,140.84,141.06,43728.0,137.6764,137.7838,137.5592,137.774,43728.0
2021-05-10 15:00:00,141.04,141.07,140.96,140.96,28853.0,137.7545,137.7838,137.6764,137.6764,28853.0
2021-05-10 15:05:00,140.95,141.07,140.89,141.07,18380.0,137.6666,137.7838,137.608,137.7838,18380.0
2021-05-10 15:10:00,141.07,141.1,140.97,141.06,36682.0,137.7838,137.8131,137.6861,137.774,36682.0
2021-05-10 15:15:00,141.07,141.14,141.01,141.06,18049.0,137.7838,137.8522,137.7252,137.774,18049.0
2021-05-10 15:20:00,141.06,141.06,140.71,140.71,25079.0,137.774,137.774,137.4322,137.4322,25079.0
2021-05-10 15:25:00,140.73,140.98,140.62,140.97,14457.0,137.4517,137.6959,137.3443,137.6861,14457.0
2021-05-10 15:30:00,140.96,141.16,140.91,141.16,23199.0,137.6764,137.8717,137.6275,137.8717,23199.0
2021-05-10 15:35:00,141.16,141.17,141.0,141.05,20603.0,137.8717,137.8815,137.7154,137.7643,20603.0
2021-05-10 15:40:00,141.05,141.15,140.93,141.13,20689.0,137.7643,137.862,137.6471,137.8424,20689.0
2021-05-10 15:45:00,141.13,141.14,140.83,140.98,40389.0,137.8424,137.8522,137.5494,137.6959,40389.0
2021-05-10 15:50:00,140.97,141.18,140.77,140.77,91220.0,137.6861,137.8913,137.4908,137.4908,91220.0
2021-05-10 15:55:00,140.77,140.93,140.63,140.65,152726.0,137.4908,137.6471,137.3541,137.3736,152726.0
2021-05-11 09:30:00,138.9,139.94,138.69,139.19,83765.0,135.6644,136.6801,135.4593,135.9476,83765.0
2021-05-11 09:35:00,139.28,140.56,138.97,140.25,29246.0,136.0355,137.2857,135.7327,136.9829,29246.0
2021-05-11 09:40:00,140.25,140.44,140.05,140.37,20176.0,136.9829,137.1685,136.7876,137.1001,20176.0
2021-05-11 09:45:00,140.4,141.05,140.37,140.54,40764.0,137.1294,137.7643,137.1001,137.2662,40764.0
2021-05-11 09:50:00,140.58,140.59,140.07,140.22,39650.0,137.3052,137.315,136.8071,136.9536,39650.0
2021-05-11 09:55:00,140.23,140.95,140.14,140.94,16503.0,136.9634,137.6666,136.8755,137.6568,16503.0
2021-05-11 10:00:00,140.9,141.34,140.89,141.06,66440.0,137.6178,138.0475,137.608,137.774,66440.0
2021-05-11 10:05:00,141.06,141.27,140.84,140.99,18283.0,137.774,137.9792,137.5592,137.7057,18283.0
2021-05-11 10:10:00,141.08,141.58,141.03,141.47,13635.0,137.7936,138.2819,137.7447,138.1745,13635.0
2021-05-11 10:15:00,141.44,141.86,141.23,141.86,22464.0,138.1452,138.5554,137.9401,138.5554,22464.0
2021-05-11 10:20:00,141.82,141.87,141.06,141.11,12545.0,138.5163,138.5652,137.774,137.8229,12545.0
2021-05-11 10:25:00,141.08,141.17,140.87,141.09,13373.0,137.7936,137.8815,137.5885,137.8033,13373.0
2021-05-11 10:30:00,141.06,141.12,140.34,140.41,19842.0,137.774,137.8326,137.0708,137.1392,19842.0
2021-05-11 10:35:00,140.4,140.68,140.39,140.52,27270.0,137.1294,137.4029,137.1197,137.2466,27270.0
2021-05-11 10:40:00,140.51,141.12,140.41,141.12,12471.0,137.2369,137.8326,137.1392,137.8326,12471.0
2021-05-11 10:45:00,141.12,141.32,140.7,141.06,27077.0,137.8326,138.028,137.4224,137.774,27077.0
2021-05-11 10:50:00,141.03,141.05,140.66,140.84,13958.0,137.7447,137.7643,137.3834,137.5592,13958.0
2021-05-11 10:55:00,140.82,141.21,140.74,141.02,9111.0,137.5396,137.9206,137.4615,137.735,9111.0
2021-05-11 11:00:00,141.0,141.1,140.48,140.49,12043.0,137.7154,137.8131,137.2076,137.2173,12043.0
2021-05-11 11:05:00,140.5,140.58,140.37,140.5,18486.0,137.2271,137.3052,137.1001,137.2271,18486.0
2021-05-11 11:10:00,140.49,140.95,140.49,140.8,8941.0,137.2173,137.6666,137.2173,137.5201,8941.0
2021-05-11 11:15:00,140.8,141.34,140.7,141.28,17741.0,137.5201,138.0475,137.4224,137.9889,17741.0
2021-05-11 11:20:00,141.3,141.44,141.16,141.19,24546.0,138.0085,138.1452,137.8717,137.901,24546.0
2021-05-11 11:25:00,141.18,141.45,141.1,141.43,19389.0,137.8913,138.155,137.8131,138.1354,19389.0
2021-05-11 11:30:00,141.42,141.48,141.35,141.41,9352.0,138.1257,138.1843,138.0573,138.1159,9352.0
2021-05-11 11:35:00,141.45,141.47,141.25,141.28,38235.0,138.155,138.1745,137.9596,137.9889,38235.0
2021-05-11 11:40:00,141.29,141.31,140.99,141.2,50293.0,137.9987,138.0182,137.7057,137.9108,50293.0
2021-05-11 11:45:00,141.19,141.3,141.13,141.3,21508.0,137.901,138.0085,137.8424,138.0085,21508.0
2021-05-11 11:50:00,141.25,141.55,141.16,141.51,25981.0,137.9596,138.2526,137.8717,138.2136,25981.0
2021-05-11 11:55:00,141.47,141.52,141.15,141.15,15731.0,138.1745,138.2233,137.862,137.862,15731.0
2021-05-11 12:00:00,141.16,141.48,141.1,141.44,8390.0,137.8717,138.1843,137.8131,138.1452,8390.0
2021-05-11 12:05:00,141.44,141.84,141.29,141.56,29146.0,138.1452,138.5359,137.9987,138.2624,29146.0
2021-05-11 12:10:00,141.56,141.66,141.39,141.43,19187.0,138.2624,138.3601,138.0964,138.1354,19187.0
2021-05-11 12:15:00,141.44,141.45,141.25,141.32,13931.0,138.1452,138.155,137.9596,138.028,13931.0
2021-05-11 12:20:00,141.33,141.38,141.17,141.35,12364.0,138.0378,138.0866,137.8815,138.0573,12364.0
2021-05-11 12:25:00,141.34,141.38,141.23,141.29,18122.0,138.0475,138.0866,137.9401,137.9987,18122.0
2021-05-11 12:30:00,141.31,141.35,141.19,141.3,17968.0,138.0182,138.0573,137.901,138.0085,17968.0
2021-05-11 12:35:00,141.31,141.47,141.17,141.37,20893.0,138.0182,138.1745,137.8815,138.0768,20893.0
2021-05-11 12:40:00,141.37,141.37,141.21,141.22,18414.0,138.0768,138.0768,137.9206,137.9303,18414.0
2021-05-11 12:45:00,141.27,141.27,140.99,141.12,12502.0,137.9792,137.9792,137.7057,137.8326,12502.0
2021-05-11 12:50:00,141.12,141.14,140.77,140.82,36693.0,137.8326,137.8522,137.4908,137.5396,36693.0
2021-05-11 12:55:00,140.81,141.15,140.81,141.1,16061.0,137.5299,137.862,137.5299,137.8131,16061.0
2021-05-11 13:00:00,141.06,141.33,140.99,141.28,10533.0,137.774,138.0378,137.7057,137.9889,10533.0
2021-05-11 13:05:00,141.33,141.33,141.19,141.28,8254.0,138.0378,138.0378,137.901,137.9889,8254.0
2021-05-11 13:10:00,141.34,141.67,141.33,141.42,14118.0,138.0475,138.3698,138.0378,138.1257,14118.0
2021-05-11 13:15:00,141.41,141.79,141.33,141.58,14551.0,138.1159,138.487,138.0378,138.2819,14551.0
2021-05-11 13:20:00,141.54,141.7,141.49,141.68,8982.0,138.2429,138.3991,138.194,138.3796,8982.0
2021-05-11 13:25:00,141.72,141.96,141.64,141.87,14761.0,138.4187,138.6531,138.3405,138.5652,14761.0
2021-05-11 13:30:00,141.81,142.07,141.81,142.02,17757.0,138.5066,138.7605,138.5066,138.7117,17757.0
2021-05-11 13:35:00,142.04,142.24,142.03,142.16,17800.0,138.7312,138.9266,138.7215,138.8484,17800.0
2021-05-11 13:40:00,142.13,142.36,142.13,142.22,9624.0,138.8191,139.0438,138.8191,138.907,9624.0
2021-05-11 13:45:00,142.22,142.29,142.09,142.09,12129.0,138.907,138.9754,138.7801,138.7801,12129.0
2021-05-11 13:50:00,142.1,142.11,141.74,141.85,14329.0,138.7898,138.7996,138.4382,138.5456,14329.0
2021-05-11 13:55:00,141.87,141.96,141.79,141.92,11164.0,138.5652,138.6531,138.487,138.614,11164.0
2021-05-11 14:00:00,141.95,142.0,141.81,141.86,11140.0,138.6433,138.6922,138.5066,138.5554,11140.0
2021-05-11 14:05:00,141.91,142.09,141.82,142.03,16304.0,138.6042,138.7801,138.5163,138.7215,16304.0
2021-05-11 14:10:00,142.06,142.18,141.78,141.92,18030.0,138.7508,138.868,138.4773,138.614,18030.0
2021-05-11 14:15:00,141.92,141.95,141.76,141.87,32931.0,138.614,138.6433,138.4577,138.5652,32931.0
2021-05-11 14:20:00,141.86,142.08,141.81,142.06,35786.0,138.5554,138.7703,138.5066,138.7508,35786.0
2021-05-11 14:25:00,142.1,142.14,142.0,142.08,17417.0,138.7898,138.8289,138.6922,138.7703,17417.0
2021-05-11 14:30:00,142.06,142.07,141.74,141.83,7161.0,138.7508,138.7605,138.4382,138.5261,7161.0
2021-05-11 14:35:00,141.85,141.85,141.5,141.51,17253.0,138.5456,138.5456,138.2038,138.2136,17253.0
2021-05-11 14:40:00,141.53,141.64,141.42,141.64,17255.0,138.2331,138.3405,138.1257,138.3405,17255.0
2021-05-11 14:45:00,141.66,141.78,141.61,141.69,10486.0,138.3601,138.4773,138.3112,138.3894,10486.0
2021-05-11 14:50:00,141.67,141.8,141.58,141.7,16658.0,138.3698,138.4968,138.2819,138.3991,16658.0
2021-05-11 14:55:00,141.71,142.04,141.7,141.82,26323.0,138.4089,138.7312,138.3991,138.5163,26323.0
2021-05-11 15:00:00,141.85,141.93,141.82,141.84,19172.0,138.5456,138.6238,138.5163,138.5359,19172.0
2021-05-11 15:05:00,141.84,141.95,141.83,141.93,13534.0,138.5359,138.6433,138.5261,138.6238,13534.0
2021-05-11 15:10:00,141.94,142.23,141.94,142.2,18133.0,138.6335,138.9168,138.6335,138.8875,18133.0
2021-05-11 15:15:00,142.22,142.42,142.11,142.42,40228.0,138.907,139.1024,138.7996,139.1024,40228.0
2021-05-11 15:20:00,142.42,142.45,142.25,142.29,23388.0,139.1024,139.1317,138.9363,138.9754,23388.0
2021-05-11 15:25:00,142.3,142.47,142.22,142.25,38765.0,138.9852,139.1512,138.907,138.9363,38765.0
2021-05-11 15:30:00,142.22,142.33,141.96,141.98,43602.0,138.907,139.0145,138.6531,138.6726,43602.0
2021-05-11 15:35:00,141.99,141.99,141.58,141.58,41711.0,138.6824,138.6824,138.2819,138.2819,41711.0
2021-05-11 15:40:00,141.56,141.91,141.54,141.8,72832.0,138.2624,138.6042,138.2429,138.4968,72832.0
2021-05-11 15:45:00,141.79,142.03,141.68,141.91,71562.0,138.487,138.7215,138.3796,138.6042,71562.0
2021-05-11 15:50:00,141.92,142.12,141.77,141.8,131222.0,138.614,138.8094,138.4675,138.4968,131222.0
2021-05-11 15:55:00,141.79,141.85,141.27,141.3,336619.0,138.487,138.5456,137.9792,138.0085,336619.0
2021-05-12 09:30:00,141.76,142.25,139.36,141.04,418944.0,138.4577,138.9363,136.1136,137.7545,418944.0
2021-05-12 09:35:00,141.04,142.7,140.62,140.93,265199.0,137.7545,139.3758,137.3443,137.6471,265199.0
2021-05-12 09:40:00,140.92,140.99,140.21,140.5,120820.0,137.6373,137.7057,136.9438,137.2271,120820.0
2021-05-12 09:45:00,140.55,140.86,138.88,139.04,141809.0,137.2759,137.5787,135.6448,135.8011,141809.0
2021-05-12 09:50:00,139.04,139.32,138.53,139.09,99949.0,135.8011,136.0746,135.303,135.8499,99949.0
2021-05-12 09:55:00,139.08,139.34,138.27,138.82,127747.0,135.8402,136.0941,135.049,135.5862,127747.0
2021-05-12 10:00:00,138.86,139.11,137.78,137.93,117818.0,135.6253,135.8695,134.5705,134.717,117818.0
2021-05-12 10:05:00,137.98,138.77,137.87,138.69,48022.0,134.7658,135.5374,134.6584,135.4593,48022.0
2021-05-12 10:10:00,138.69,138.69,138.27,138.46,33374.0,135.4593,135.4593,135.049,135.2346,33374.0
2021-05-12 10:15:00,138.39,138.53,138.07,138.44,33562.0,135.1662,135.303,134.8537,135.2151,33562.0
2021-05-12 10:20:00,138.44,138.86,138.36,138.81,34212.0,135.2151,135.6253,135.1369,135.5765,34212.0
2021-05-12 10:25:00,138.77,139.61,138.68,138.87,38944.0,135.5374,136.3578,135.4495,135.6351,38944.0
2021-05-12 10:30:00,138.89,139.0,138.64,138.74,41615.0,135.6546,135.762,135.4104,135.5081,41615.0
2021-05-12 10:35:00,138.78,138.89,138.53,138.74,50985.0,135.5472,135.6546,135.303,135.5081,50985.0
2021-05-12 10:40:00,138.69,138.78,138.13,138.57,44042.0,135.4593,135.5472,134.9123,135.3421,44042.0
2021-05-12 10:45:00,138.54,139.1,138.5,138.96,26234.0,135.3128,135.8597,135.2737,135.723,26234.0
2021-05-12 10:50:00,138.97,139.18,138.76,139.04,16929.0,135.7327,135.9378,135.5276,135.8011,16929.0
2021-05-12 10:55:00,139.06,139.07,138.6,139.0,17586.0,135.8206,135.8304,135.3714,135.762,17586.0
2021-05-12 11:00:00,138.99,139.37,138.97,139.34,24018.0,135.7523,136.1234,135.7327,136.0941,24018.0
2021-05-12 11:05:00,139.34,139.88,139.23,139.87,33534.0,136.0941,136.6215,135.9867,136.6118,33534.0
2021-05-12 11:10:00,139.87,139.9,139.33,139.75,28512.0,136.6118,136.6411,136.0843,136.4946,28512.0
2021-05-12 11:15:00,139.72,139.93,139.44,139.58,44700.0,136.4653,136.6704,136.1918,136.3285,44700.0
2021-05-12 11:20:00,139.58,139.59,139.3,139.39,31451.0,136.3285,136.3383,136.055,136.1429,31451.0
2021-05-12 11:25:00,139.37,139.62,139.11,139.54,42814.0,136.1234,136.3676,135.8695,136.2895,42814.0
2021-05-12 11:30:00,139.52,139.53,138.78,138.93,33826.0,136.2699,136.2797,135.5472,135.6937,33826.0
2021-05-12 11:35:00,138.95,139.33,138.8,139.29,34764.0,135.7132,136.0843,135.5667,136.0453,34764.0
2021-05-12 11:40:00,139.27,139.27,138.79,139.02,25263.0,136.0257,136.0257,135.5569,135.7816,25263.0
2021-05-12 11:45:00,138.99,139.04,138.64,138.99,31749.0,135.7523,135.8011,135.4104,135.7523,31749.0
2021-05-12 11:50:00,138.97,139.04,138.77,138.82,15248.0,135.7327,135.8011,135.5374,135.5862,15248.0
2021-05-12 11:55:00,138.72,138.88,138.67,138.73,11057.0,135.4886,135.6448,135.4397,135.4983,11057.0
2021-05-12 12:00:00,138.68,139.32,138.67,139.25,48972.0,135.4495,136.0746,135.4397,136.0062,48972.0
2021-05-12 12:05:00,139.24,139.55,139.16,139.25,37064.0,135.9964,136.2992,135.9183,136.0062,37064.0
2021-05-12 12:10:00,139.16,139.23,138.78,138.81,59314.0,135.9183,135.9867,135.5472,135.5765,59314.0
2021-05-12 12:15:00,138.79,138.79,138.49,138.73,12899.0,135.5569,135.5569,135.2639,135.4983,12899.0
2021-05-12 12:20:00,138.74,138.75,138.54,138.55,29021.0,135.5081,135.5179,135.3128,135.3225,29021.0
2021-05-12 12:25:00,138.55,138.65,138.5,138.57,16404.0,135.3225,135.4202,135.2737,135.3421,16404.0
2021-05-12 12:30:00,138.54,138.96,138.49,138.95,13694.0,135.3128,135.723,135.2639,135.7132,13694.0
2021-05-12 12:35:00,138.91,139.06,138.77,138.94,19214.0,135.6741,135.8206,135.5374,135.7034,19214.0
2021-05-12 12:40:00,138.9,138.93,138.75,138.79,12870.0,135.6644,135.6937,135.5179,135.5569,12870.0
2021-05-12 12:45:00,138.69,139.19,138.63,139.07,34695.0,135.4593,135.9476,135.4007,135.8304,34695.0
2021-05-12 12:50:00,139.12,139.3,139.03,139.24,12534.0,135.8792,136.055,135.7913,135.9964,12534.0
2021-05-12 12:55:00,139.24,139.7,139.15,139.57,62208.0,135.9964,136.4457,135.9085,136.3188,62208.0
2021-05-12 13:00:00,139.57,139.91,139.46,139.78,34086.0,136.3188,136.6508,136.2113,136.5239,34086.0
2021-05-12 13:05:00,139.78,139.83,139.56,139.76,13361.0,136.5239,136.5727,136.309,136.5043,13361.0
2021-05-12 13:10:00,139.76,139.81,139.6,139.64,23114.0,136.5043,136.5532,136.3481,136.3871,23114.0
2021-05-12 13:15:00,139.65,139.89,139.56,139.82,21766.0,136.3969,136.6313,136.309,136.5629,21766.0
2021-05-12 13:20:00,139.75,139.75,138.97,138.98,32167.0,136.4946,136.4946,135.7327,135.7425,32167.0
2021-05-12 13:25:00,138.96,139.16,138.89,139.06,13704.0,135.723,135.9183,135.6546,135.8206,13704.0
2021-05-12 13:30:00,139.06,139.1,138.82,138.86,9863.0,135.8206,135.8597,135.5862,135.6253,9863.0
2021-05-12 13:35:00,138.83,139.36,138.83,139.32,55326.0,135.596,136.1136,135.596,136.0746,55326.0
2021-05-12 13:40:00,139.3,139.3,138.95,139.11,14970.0,136.055,136.055,135.7132,135.8695,14970.0
2021-05-12 13:45:00,139.13,139.2,139.04,139.16,17977.0,135.889,135.9574,135.8011,135.9183,17977.0
2021-05-12 13:50:00,139.15,139.63,139.15,139.52,25730.0,135.9085,136.3774,135.9085,136.2699,25730.0
2021-05-12 13:55:00,139.52,139.54,138.98,139.22,46974.0,136.2699,136.2895,135.7425,135.9769,46974.0
2021-05-12 14:00:00,139.18,139.23,139.0,139.02,9789.0,135.9378,135.9867,135.762,135.7816,9789.0
2021-05-12 14:05:00,138.98,139.23,138.94,139.04,17703.0,135.7425,135.9867,135.7034,135.8011,17703.0
2021-05-12 14:10:00,139.03,139.15,138.97,138.99,30045.0,135.7913,135.9085,135.7327,135.7523,30045.0
2021-05-12 14:15:00,138.96,139.23,138.94,139.23,32649.0,135.723,135.9867,135.7034,135.9867,32649.0
2021-05-12 14:20:00,139.26,139.36,139.16,139.33,10383.0,136.016,136.1136,135.9183,136.0843,10383.0
2021-05-12 14:25:00,139.32,139.54,139.26,139.45,20838.0,136.0746,136.2895,136.016,136.2016,20838.0
2021-05-12 14:30:00,139.44,139.68,139.35,139.63,21329.0,136.1918,136.4262,136.1039,136.3774,21329.0
2021-05-12 14:35:00,139.6,139.79,139.44,139.73,30762.0,136.3481,136.5336,136.1918,136.475,30762.0
2021-05-12 14:40:00,139.73,140.18,139.7,140.09,18020.0,136.475,136.9145,136.4457,136.8266,18020.0
2021-05-12 14:45:00,140.09,140.36,139.97,140.34,19002.0,136.8266,137.0904,136.7094,137.0708,19002.0
2021-05-12 14:50:00,140.36,140.88,140.33,140.81,30273.0,137.0904,137.5982,137.0611,137.5299,30273.0
2021-05-12 14:55:00,140.79,141.0,140.7,140.78,23140.0,137.5103,137.7154,137.4224,137.5006,23140.0
2021-05-12 15:00:00,140.81,140.82,140.38,140.49,27333.0,137.5299,137.5396,137.1099,137.2173,27333.0
2021-05-12 15:05:00,140.49,140.97,140.47,140.95,34751.0,137.2173,137.6861,137.1978,137.6666,34751.0
2021-05-12 15:10:00,140.94,141.0,140.68,140.83,55504.0,137.6568,137.7154,137.4029,137.5494,55504.0
2021-05-12 15:15:00,140.81,140.9,140.61,140.63,17605.0,137.5299,137.6178,137.3345,137.3541,17605.0
2021-05-12 15:20:00,140.61,140.87,140.57,140.81,60111.0,137.3345,137.5885,137.2955,137.5299,60111.0
2021-05-12 15:25:00,140.78,140.78,140.45,140.45,28082.0,137.5006,137.5006,137.1783,137.1783,28082.0
2021-05-12 15:30:00,140.48,140.49,140.08,140.24,62459.0,137.2076,137.2173,136.8169,136.9731,62459.0
2021-05-12 15:35:00,140.24,140.38,140.14,140.15,53926.0,136.9731,137.1099,136.8755,136.8852,53926.0
2021-05-12 15:40:00,140.16,140.29,139.88,139.89,53744.0,136.895,137.022,136.6215,136.6313,53744.0
2021-05-12 15:45:00,139.86,140.12,139.5,139.5,54584.0,136.602,136.8559,136.2504,136.2504,54584.0
2021-05-12 15:50:00,139.47,139.77,139.28,139.42,151933.0,136.2211,136.5141,136.0355,136.1723,151933.0
2021-05-12 15:55:00,139.45,139.94,139.29,139.72,260573.0,136.2016,136.6801,136.0453,136.4653,260573.0
2021-05-13 09:30:00,139.34,140.94,138.81,139.81,54238.0,136.0941,137.6568,135.5765,136.5532,54238.0
2021-05-13 09:35:00,139.81,140.37,139.29,140.25,15063.0,136.5532,137.1001,136.0453,136.9829,15063.0
2021-05-13 09:40:00,140.25,140.25,139.82,140.15,14359.0,136.9829,136.9829,136.5629,136.8852,14359.0
2021-05-13 09:45:00,140.15,140.5,139.9,140.18,16969.0,136.8852,137.2271,136.6411,136.9145,16969.0
2021-05-13 09:50:00,140.19,140.41,139.75,139.89,16307.0,136.9243,137.1392,136.4946,136.6313,16307.0
2021-05-13 09:55:00,139.84,140.08,139.74,140.01,13651.0,136.5825,136.8169,136.4848,136.7485,13651.0
2021-05-13 10:00:00,140.03,140.18,139.91,140.06,36433.0,136.768,136.9145,136.6508,136.7973,36433.0
2021-05-13 10:05:00,140.08,140.08,139.55,139.63,13265.0,136.8169,136.8169,136.2992,136.3774,13265.0
2021-05-13 10:10:00,139.59,140.16,139.54,140.08,14704.0,136.3383,136.895,136.2895,136.8169,14704.0
2021-05-13 10:15:00,140.09,140.3,139.95,140.21,30045.0,136.8266,137.0318,136.6899,136.9438,30045.0
2021-05-13 10:20:00,140.16,140.5,140.15,140.4,17404.0,136.895,137.2271,136.8852,137.1294,17404.0
2021-05-13 10:25:00,140.37,140.46,140.06,140.1,26929.0,137.1001,137.188,136.7973,136.8364,26929.0
2021-05-13 10:30:00,140.13,140.2,139.95,140.02,14862.0,136.8657,136.9341,136.6899,136.7583,14862.0
2021-05-13 10:35:00,139.97,139.97,139.74,139.81,28720.0,136.7094,136.7094,136.4848,136.5532,28720.0
2021-05-13 10:40:00,139.83,139.85,139.53,139.61,19621.0,136.5727,136.5922,136.2797,136.3578,19621.0
2021-05-13 10:45:00,139.59,139.93,139.55,139.84,21989.0,136.3383,136.6704,136.2992,136.5825,21989.0
2021-05-13 10:50:00,139.83,140.14,139.81,140.03,30608.0,136.5727,136.8755,136.5532,136.768,30608.0
2021-05-13 10:55:00,140.05,140.62,140.02,140.33,34101.0,136.7876,137.3443,136.7583,137.0611,34101.0
2021-05-13 11:00:00,140.38,140.4,140.12,140.12,17101.0,137.1099,137.1294,136.8559,136.8559,17101.0
2021-05-13 11:05:00,140.04,140.1,139.58,139.58,12883.0,136.7778,136.8364,136.3285,136.3285,12883.0
2021-05-13 11:10:00,139.58,139.78,139.48,139.53,18639.0,136.3285,136.5239,136.2309,136.2797,18639.0
2021-05-13 11:15:00,139.49,139.55,139.31,139.42,11927.0,136.2406,136.2992,136.0648,136.1723,11927.0
2021-05-13 11:20:00,139.41,139.58,139.35,139.53,12060.0,136.1625,136.3285,136.1039,136.2797,12060.0
2021-05-13 11:25:00,139.53,139.6,139.25,139.29,22470.0,136.2797,136.3481,136.0062,136.0453,22470.0
2021-05-13 11:30:00,139.27,139.36,139.06,139.29,8619.0,136.0257,136.1136,135.8206,136.0453,8619.0
2021-05-13 11:35:00,139.34,139.52,139.26,139.42,7496.0,136.0941,136.2699,136.016,136.1723,7496.0
2021-05-13 11:40:00,139.35,139.44,139.2,139.22,8364.0,136.1039,136.1918,135.9574,135.9769,8364.0
2021-05-13 11:45:00,139.21,139.24,139.0,139.24,9291.0,135.9671,135.9964,135.762,135.9964,9291.0
2021-05-13 11:50:00,139.21,139.38,139.2,139.34,8979.0,135.9671,136.1332,135.9574,136.0941,8979.0
2021-05-13 11:55:00,139.33,139.35,139.18,139.31,5798.0,136.0843,136.1039,135.9378,136.0648,5798.0
2021-05-13 12:00:00,139.32,139.47,139.15,139.21,11819.0,136.0746,136.2211,135.9085,135.9671,11819.0
2021-05-13 12:05:00,139.18,139.35,139.18,139.35,8522.0,135.9378,136.1039,135.9378,136.1039,8522.0
2021-05-13 12:10:00,139.31,139.45,139.31,139.45,5383.0,136.0648,136.2016,136.0648,136.2016,5383.0
2021-05-13 12:15:00,139.49,139.56,139.42,139.42,11700.0,136.2406,136.309,136.1723,136.1723,11700.0
2021-05-13 12:20:00,139.42,139.42,139.26,139.31,7267.0,136.1723,136.1723,136.016,136.0648,7267.0
2021-05-13 12:25:00,139.34,139.49,139.34,139.36,6751.0,136.0941,136.2406,136.0941,136.1136,6751.0
2021-05-13 12:30:00,139.39,139.61,139.38,139.61,6768.0,136.1429,136.3578,136.1332,136.3578,6768.0
2021-05-13 12:35:00,139.59,139.62,139.41,139.45,5600.0,136.3383,136.3676,136.1625,136.2016,5600.0
2021-05-13 12:40:00,139.44,139.48,139.26,139.28,5328.0,136.1918,136.2309,136.016,136.0355,5328.0
2021-05-13 12:45:00,139.36,139.37,139.1,139.23,18464.0,136.1136,136.1234,135.8597,135.9867,18464.0
2021-05-13 12:50:00,139.3,139.3,138.91,139.03,6805.0,136.055,136.055,135.6741,135.7913,6805.0
2021-05-13 12:55:00,138.96,138.99,138.45,138.5,12524.0,135.723,135.7523,135.2248,135.2737,12524.0
2021-05-13 13:00:00,138.48,138.48,138.05,138.14,22971.0,135.2541,135.2541,134.8342,134.9221,22971.0
2021-05-13 13:05:00,138.17,138.3,138.14,138.15,9202.0,134.9514,135.0783,134.9221,134.9318,9202.0
2021-05-13 13:10:00,138.16,138.27,138.06,138.15,13920.0,134.9416,135.049,134.8439,134.9318,13920.0
2021-05-13 13:15:00,138.17,138.27,138.03,138.1,10451.0,134.9514,135.049,134.8146,134.883,10451.0
2021-05-13 13:20:00,138.1,138.24,138.07,138.21,14231.0,134.883,135.0197,134.8537,134.9904,14231.0
2021-05-13 13:25:00,138.25,138.5,138.2,138.48,8498.0,135.0295,135.2737,134.9807,135.2541,8498.0
2021-05-13 13:30:00,138.49,138.61,138.35,138.35,11809.0,135.2639,135.3811,135.1272,135.1272,11809.0
2021-05-13 13:35:00,138.33,138.43,138.26,138.38,6710.0,135.1076,135.2053,135.0393,135.1565,6710.0
2021-05-13 13:40:00,138.32,138.41,138.26,138.41,6488.0,135.0979,135.1858,135.0393,135.1858,6488.0
2021-05-13 13:45:00,138.39,138.5,138.29,138.36,7010.0,135.1662,135.2737,135.0686,135.1369,7010.0
2021-05-13 13:50:00,138.39,138.61,138.31,138.55,5124.0,135.1662,135.3811,135.0881,135.3225,5124.0
2021-05-13 13:55:00,138.58,138.64,138.46,138.54,6707.0,135.3518,135.4104,135.2346,135.3128,6707.0
2021-05-13 14:00:00,138.62,138.86,138.61,138.81,8514.0,135.3909,135.6253,135.3811,135.5765,8514.0
2021-05-13 14:05:00,138.78,139.23,138.74,139.09,10595.0,135.5472,135.9867,135.5081,135.8499,10595.0
2021-05-13 14:10:00,139.09,139.3,139.08,139.19,7924.0,135.8499,136.055,135.8402,135.9476,7924.0
2021-05-13 14:15:00,139.21,139.26,139.14,139.24,8450.0,135.9671,136.016,135.8988,135.9964,8450.0
2021-05-13 14:20:00,139.17,139.31,139.12,139.25,20310.0,135.9281,136.0648,135.8792,136.0062,20310.0
2021-05-13 14:25:00,139.28,139.32,139.08,139.25,7537.0,136.0355,136.0746,135.8402,136.0062,7537.0
2021-05-13 14:30:00,139.22,139.22,138.93,139.07,8239.0,135.9769,135.9769,135.6937,135.8304,8239.0
2021-05-13 14:35:00,139.09,139.21,139.05,139.18,10229.0,135.8499,135.9671,135.8109,135.9378,10229.0
2021-05-13 14:40:00,139.19,139.25,139.04,139.25,6751.0,135.9476,136.0062,135.8011,136.0062,6751.0
2021-05-13 14:45:00,139.22,139.29,139.14,139.25,7615.0,135.9769,136.0453,135.8988,136.0062,7615.0
2021-05-13 14:50:00,139.22,139.23,139.04,139.04,9779.0,135.9769,135.9867,135.8011,135.8011,9779.0
2021-05-13 14:55:00,139.05,139.16,139.04,139.1,9036.0,135.8109,135.9183,135.8011,135.8597,9036.0
2021-05-13 15:00:00,139.07,139.31,139.07,139.15,8234.0,135.8304,136.0648,135.8304,135.9085,8234.0
2021-05-13 15:05:00,139.18,139.31,139.15,139.24,8881.0,135.9378,136.0648,135.9085,135.9964,8881.0
2021-05-13 15:10:00,139.24,139.24,138.99,139.05,13907.0,135.9964,135.9964,135.7523,135.8109,13907.0
2021-05-13 15:15:00,139.05,139.29,138.99,139.18,7440.0,135.8109,136.0453,135.7523,135.9378,7440.0
2021-05-13 15:20:00,139.19,139.26,139.08,139.17,7977.0,135.9476,136.016,135.8402,135.9281,7977.0
2021-05-13 15:25:00,139.17,139.47,139.17,139.29,20524.0,135.9281,136.2211,135.9281,136.0453,20524.0
2021-05-13 15:30:00,139.28,139.39,139.23,139.26,15338.0,136.0355,136.1429,135.9867,136.016,15338.0
2021-05-13 15:35:00,139.26,139.34,139.18,139.18,19873.0,136.016,136.0941,135.9378,135.9378,19873.0
2021-05-13 15:40:00,139.17,139.3,139.1,139.22,26753.0,135.9281,136.055,135.8597,135.9769,26753.0
2021-05-13 15:45:00,139.25,139.34,139.12,139.25,26188.0,136.0062,136.0941,135.8792,136.0062,26188.0
2021-05-13 15:50:00,139.25,139.28,139.02,139.23,56744.0,136.0062,136.0355,135.7816,135.9867,56744.0
2021-05-13 15:55:00,139.24,139.32,138.97,138.97,124742.0,135.9964,136.0746,135.7327,135.7327,124742.0
2021-05-14 09:30:00,140.06,140.71,139.0,139.31,45926.0,136.7973,137.4322,135.762,136.0648,45926.0
2021-05-14 09:35:00,139.24,139.37,138.67,138.96,11291.0,135.9964,136.1234,135.4397,135.723,11291.0
2021-05-14 09:40:00,139.05,139.4,138.65,138.65,7441.0,135.8109,136.1527,135.4202,135.4202,7441.0
2021-05-14 09:45:00,138.65,138.7,138.3,138.67,5283.0,135.4202,135.469,135.0783,135.4397,5283.0
2021-05-14 09:50:00,138.59,138.6,138.36,138.46,8761.0,135.3616,135.3714,135.1369,135.2346,8761.0
2021-05-14 09:55:00,138.41,139.02,138.41,138.7,7425.0,135.1858,135.7816,135.1858,135.469,7425.0
2021-05-14 10:00:00,138.94,139.31,138.87,139.13,12076.0,135.7034,136.0648,135.6351,135.889,12076.0
2021-05-14 10:05:00,139.09,139.23,138.7,138.91,9063.0,135.8499,135.9867,135.469,135.6741,9063.0
2021-05-14 10:10:00,138.91,139.02,138.59,138.59,8565.0,135.6741,135.7816,135.3616,135.3616,8565.0
2021-05-14 10:15:00,138.62,138.78,138.46,138.75,35228.0,135.3909,135.5472,135.2346,135.5179,35228.0
2021-05-14 10:20:00,138.8,138.81,138.44,138.45,18242.0,135.5667,135.5765,135.2151,135.2248,18242.0
2021-05-14 10:25:00,138.45,138.54,138.36,138.37,9332.0,135.2248,135.3128,135.1369,135.1467,9332.0
2021-05-14 10:30:00,138.36,138.45,138.18,138.38,12468.0,135.1369,135.2248,134.9611,135.1565,12468.0
2021-05-14 10:35:00,138.39,138.5,138.27,138.27,12031.0,135.1662,135.2737,135.049,135.049,12031.0
2021-05-14 10:40:00,138.28,138.29,137.84,137.89,33762.0,135.0588,135.0686,134.6291,134.6779,33762.0
2021-05-14 10:45:00,137.89,138.24,137.89,138.19,20138.0,134.6779,135.0197,134.6779,134.9709,20138.0
2021-05-14 10:50:00,138.21,138.27,138.05,138.08,20107.0,134.9904,135.049,134.8342,134.8635,20107.0
2021-05-14 10:55:00,138.04,138.48,138.03,138.29,22293.0,134.8244,135.2541,134.8146,135.0686,22293.0
2021-05-14 11:00:00,138.3,138.54,138.22,138.53,8045.0,135.0783,135.3128,135.0002,135.303,8045.0
2021-05-14 11:05:00,138.54,138.9,138.54,138.75,13350.0,135.3128,135.6644,135.3128,135.5179,13350.0
2021-05-14 11:10:00,138.77,138.88,138.5,138.52,13605.0,135.5374,135.6448,135.2737,135.2932,13605.0
2021-05-14 11:15:00,138.5,138.83,138.5,138.82,14035.0,135.2737,135.596,135.2737,135.5862,14035.0
2021-05-14 11:20:00,138.77,138.77,138.5,138.7,11004.0,135.5374,135.5374,135.2737,135.469,11004.0
2021-05-14 11:25:00,138.69,138.72,138.48,138.58,10174.0,135.4593,135.4886,135.2541,135.3518,10174.0
2021-05-14 11:30:00,138.58,138.79,138.57,138.79,7996.0,135.3518,135.5569,135.3421,135.5569,7996.0
2021-05-14 11:35:00,138.86,138.91,138.76,138.81,11323.0,135.6253,135.6741,135.5276,135.5765,11323.0
2021-05-14 11:40:00,138.84,138.94,138.82,138.89,11095.0,135.6058,135.7034,135.5862,135.6546,11095.0
2021-05-14 11:45:00,138.91,139.03,138.89,138.89,10141.0,135.6741,135.7913,135.6546,135.6546,10141.0
2021-05-14 11:50:00,138.94,139.07,138.84,138.84,11970.0,135.7034,135.8304,135.6058,135.6058,11970.0
2021-05-14 11:55:00,138.86,138.94,138.82,138.91,12568.0,135.6253,135.7034,135.5862,135.6741,12568.0
2021-05-14 12:00:00,138.9,139.07,138.84,139.03,27568.0,135.6644,135.8304,135.6058,135.7913,27568.0
2021-05-14 12:05:00,139.03,139.1,138.96,139.07,13472.0,135.7913,135.8597,135.723,135.8304,13472.0
2021-05-14 12:10:00,139.08,139.25,139.08,139.13,11169.0,135.8402,136.0062,135.8402,135.889,11169.0
2021-05-14 12:15:00,139.13,139.14,138.92,138.92,17562.0,135.889,135.8988,135.6839,135.6839,17562.0
2021-05-14 12:20:00,138.91,139.02,138.89,139.0,51668.0,135.6741,135.7816,135.6546,135.762,51668.0
2021-05-14 12:25:00,138.99,139.29,138.97,139.23,15596.0,135.7523,136.0453,135.7327,135.9867,15596.0
2021-05-14 12:30:00,139.2,139.45,139.15,139.45,8055.0,135.9574,136.2016,135.9085,136.2016,8055.0
2021-05-14 12:35:00,139.43,139.45,139.29,139.38,6645.0,136.182,136.2016,136.0453,136.1332,6645.0
2021-05-14 12:40:00,139.42,139.42,139.19,139.19,18883.0,136.1723,136.1723,135.9476,135.9476,18883.0
2021-05-14 12:45:00,139.22,139.33,139.22,139.33,7288.0,135.9769,136.0843,135.9769,136.0843,7288.0
2021-05-14 12:50:00,139.33,139.33,139.22,139.25,4955.0,136.0843,136.0843,135.9769,136.0062,4955.0
2021-05-14 12:55:00,139.25,139.57,139.25,139.57,28333.0,136.0062,136.3188,136.0062,136.3188,28333.0
2021-05-14 13:00:00,139.59,139.59,139.42,139.42,7108.0,136.3383,136.3383,136.1723,136.1723,7108.0
2021-05-14 13:05:00,139.41,139.54,139.38,139.43,7152.0,136.1625,136.2895,136.1332,136.182,7152.0
2021-05-14 13:10:00,139.45,139.47,139.38,139.46,5350.0,136.2016,136.2211,136.1332,136.2113,5350.0
2021-05-14 13:15:00,139.46,139.54,139.42,139.5,10737.0,136.2113,136.2895,136.1723,136.2504,10737.0
2021-05-14 13:20:00,139.5,139.54,139.4,139.4,8778.0,136.2504,136.2895,136.1527,136.1527,8778.0
2021-05-14 13:25:00,139.42,139.53,139.02,139.02,19182.0,136.1723,136.2797,135.7816,135.7816,19182.0
2021-05-14 13:30:00,139.02,139.16,138.98,139.0,9683.0,135.7816,135.9183,135.7425,135.762,9683.0
2021-05-14 13:35:00,139.0,139.0,138.69,138.75,8951.0,135.762,135.762,135.4593,135.5179,8951.0
2021-05-14 13:40:00,138.74,138.8,138.69,138.7,8613.0,135.5081,135.5667,135.4593,135.469,8613.0
2021-05-14 13:45:00,138.72,138.94,138.65,138.68,13181.0,135.4886,135.7034,135.4202,135.4495,13181.0
2021-05-14 13:50:00,138.69,138.71,138.45,138.45,7417.0,135.4593,135.4788,135.2248,135.2248,7417.0
2021-05-14 13:55:00,138.45,138.6,138.38,138.42,10726.0,135.2248,135.3714,135.1565,135.1955,10726.0
2021-05-14 14:00:00,138.42,138.58,138.41,138.52,7953.0,135.1955,135.3518,135.1858,135.2932,7953.0
2021-05-14 14:05:00,138.49,138.53,138.43,138.49,9604.0,135.2639,135.303,135.2053,135.2639,9604.0
2021-05-14 14:10:00,138.5,138.5,138.38,138.46,5380.0,135.2737,135.2737,135.1565,135.2346,5380.0
2021-05-14 14:15:00,138.45,138.59,138.41,138.54,6195.0,135.2248,135.3616,135.1858,135.3128,6195.0
2021-05-14 14:20:00,138.54,138.64,138.54,138.62,5052.0,135.3128,135.4104,135.3128,135.3909,5052.0
2021-05-14 14:25:00,138.66,138.66,138.49,138.51,5323.0,135.43,135.43,135.2639,135.2834,5323.0
2021-05-14 14:30:00,138.51,138.73,138.51,138.65,7847.0,135.2834,135.4983,135.2834,135.4202,7847.0
2021-05-14 14:35:00,138.67,138.75,138.59,138.71,7659.0,135.4397,135.5179,135.3616,135.4788,7659.0
2021-05-14 14:40:00,138.69,138.8,138.65,138.77,5490.0,135.4593,135.5667,135.4202,135.5374,5490.0
2021-05-14 14:45:00,138.79,138.93,138.79,138.91,5332.0,135.5569,135.6937,135.5569,135.6741,5332.0
2021-05-14 14:50:00,138.94,139.1,138.88,139.04,10125.0,135.7034,135.8597,135.6448,135.8011,10125.0
2021-05-14 14:55:00,139.04,139.06,138.91,138.99,8980.0,135.8011,135.8206,135.6741,135.7523,8980.0
2021-05-14 15:00:00,138.96,138.96,138.71,138.74,8188.0,135.723,135.723,135.4788,135.5081,8188.0
2021-05-14 15:05:00,138.72,138.78,138.7,138.74,8743.0,135.4886,135.5472,135.469,135.5081,8743.0
2021-05-14 15:10:00,138.77,138.79,138.68,138.77,7100.0,135.5374,135.5569,135.4495,135.5374,7100.0
2021-05-14 15:15:00,138.79,138.84,138.69,138.69,12195.0,135.5569,135.6058,135.4593,135.4593,12195.0
2021-05-14 15:20:00,138.67,138.7,138.6,138.61,12453.0,135.4397,135.469,135.3714,135.3811,12453.0
2021-05-14 15:25:00,138.63,138.78,138.6,138.77,10935.0,135.4007,135.5472,135.3714,135.5374,10935.0
2021-05-14 15:30:00,138.77,138.8,138.63,138.8,18357.0,135.5374,135.5667,135.4007,135.5667,18357.0
2021-05-14 15:35:00,138.77,138.91,138.63,138.68,12608.0,135.5374,135.6741,135.4007,135.4495,12608.0
2021-05-14 15:40:00,138.68,138.73,138.66,138.67,17830.0,135.4495,135.4983,135.43,135.4397,17830.0
2021-05-14 15:45:00,138.68,138.91,138.62,138.86,28557.0,135.4495,135.6741,135.3909,135.6253,28557.0
2021-05-14 15:50:00,138.83,138.92,138.68,138.92,53363.0,135.596,135.6839,135.4495,135.6839,53363.0
2021-05-14 15:55:00,138.9,138.91,138.61,138.61,105239.0,135.6644,135.6741,135.3811,135.3811,105239.0
2021-05-17 09:30:00,137.35,138.01,137.0,137.3,62577.0,134.1505,134.7951,133.8086,134.1016,62577.0
2021-05-17 09:35:00,137.36,137.67,137.07,137.52,22459.0,134.1602,134.463,133.877,134.3165,22459.0
2021-05-17 09:40:00,137.5,137.89,137.3,137.72,22675.0,134.297,134.6779,134.1016,134.5119,22675.0
2021-05-17 09:45:00,137.72,138.27,137.66,138.1,21117.0,134.5119,135.049,134.4532,134.883,21117.0
2021-05-17 09:50:00,138.14,138.35,137.72,138.01,23135.0,134.9221,135.1272,134.5119,134.7951,23135.0
2021-05-17 09:55:00,138.11,138.26,137.94,137.94,16324.0,134.8928,135.0393,134.7267,134.7267,16324.0
2021-05-17 10:00:00,137.94,137.95,137.16,137.16,15341.0,134.7267,134.7365,133.9649,133.9649,15341.0
2021-05-17 10:05:00,137.21,137.35,137.01,137.11,14553.0,134.0137,134.1505,133.8184,133.9161,14553.0
2021-05-17 10:10:00,137.07,137.27,136.8,136.8,20271.0,133.877,134.0723,133.6133,133.6133,20271.0
2021-05-17 10:15:00,136.78,136.8,136.45,136.61,28911.0,133.5937,133.6133,133.2714,133.4277,28911.0
2021-05-17 10:20:00,136.61,136.98,136.46,136.85,23688.0,133.4277,133.7891,133.2812,133.6621,23688.0
2021-05-17 10:25:00,136.93,137.05,136.89,137.02,14942.0,133.7403,133.8575,133.7012,133.8282,14942.0
2021-05-17 10:30:00,137.04,137.2,136.77,136.77,12137.0,133.8477,134.004,133.584,133.584,12137.0
2021-05-17 10:35:00,136.8,137.14,136.75,137.01,18562.0,133.6133,133.9454,133.5644,133.8184,18562.0
2021-05-17 10:40:00,136.99,137.09,136.81,136.86,11888.0,133.7989,133.8965,133.6231,133.6719,11888.0
2021-05-17 10:45:00,136.86,136.94,136.77,136.89,13678.0,133.6719,133.75,133.584,133.7012,13678.0
2021-05-17 10:50:00,136.9,137.32,136.85,137.13,12577.0,133.711,134.1212,133.6621,133.9356,12577.0
2021-05-17 10:55:00,137.08,137.26,136.89,137.1,10872.0,133.8868,134.0626,133.7012,133.9063,10872.0
2021-05-17 11:00:00,137.08,137.21,136.9,137.19,22720.0,133.8868,134.0137,133.711,133.9942,22720.0
2021-05-17 11:05:00,137.18,137.52,137.17,137.28,8745.0,133.9844,134.3165,133.9747,134.0821,8745.0
2021-05-17 11:10:00,137.3,137.31,137.02,137.13,9304.0,134.1016,134.1114,133.8282,133.9356,9304.0
2021-05-17 11:15:00,137.12,137.22,136.89,137.04,8664.0,133.9258,134.0235,133.7012,133.8477,8664.0
2021-05-17 11:20:00,137.07,137.36,137.07,137.25,5163.0,133.877,134.1602,133.877,134.0528,5163.0
2021-05-17 11:25:00,137.28,137.45,137.2,137.23,24152.0,134.0821,134.2481,134.004,134.0333,24152.0
2021-05-17 11:30:00,137.22,137.43,137.03,137.42,9157.0,134.0235,134.2286,133.8379,134.2188,9157.0
2021-05-17 11:35:00,137.42,137.43,137.18,137.27,7371.0,134.2188,134.2286,133.9844,134.0723,7371.0
2021-05-17 11:40:00,137.29,137.51,137.26,137.41,12802.0,134.0919,134.3067,134.0626,134.2091,12802.0
2021-05-17 11:45:00,137.49,137.55,137.36,137.37,18167.0,134.2872,134.3458,134.1602,134.17,18167.0
2021-05-17 11:50:00,137.37,137.44,137.24,137.39,12479.0,134.17,134.2384,134.043,134.1895,12479.0
2021-05-17 11:55:00,137.38,137.39,137.19,137.22,12550.0,134.1798,134.1895,133.9942,134.0235,12550.0
2021-05-17 12:00:00,137.23,137.31,137.17,137.17,5591.0,134.0333,134.1114,133.9747,133.9747,5591.0
2021-05-17 12:05:00,137.19,137.19,137.03,137.11,10560.0,133.9942,133.9942,133.8379,133.9161,10560.0
2021-05-17 12:10:00,137.11,137.13,136.87,136.88,7941.0,133.9161,133.9356,133.6817,133.6914,7941.0
2021-05-17 12:15:00,136.84,136.93,136.81,136.88,10800.0,133.6524,133.7403,133.6231,133.6914,10800.0
2021-05-17 12:20:00,136.89,136.92,136.77,136.9,5877.0,133.7012,133.7305,133.584,133.711,5877.0
2021-05-17 12:25:00,136.89,136.89,136.79,136.81,2895.0,133.7012,133.7012,133.6035,133.6231,2895.0
2021-05-17 12:30:00,136.8,136.83,136.67,136.69,7799.0,133.6133,133.6426,133.4863,133.5058,7799.0
2021-05-17 12:35:00,136.68,136.89,136.65,136.89,4023.0,133.4961,133.7012,133.4668,133.7012,4023.0
2021-05-17 12:40:00,136.91,136.99,136.89,136.93,3200.0,133.7207,133.7989,133.7012,133.7403,3200.0
2021-05-17 12:45:00,136.94,137.07,136.87,136.92,6554.0,133.75,133.877,133.6817,133.7305,6554.0
2021-05-17 12:50:00,136.92,136.93,136.81,136.88,4671.0,133.7305,133.7403,133.6231,133.6914,4671.0
2021-05-17 12:55:00,136.84,136.86,136.76,136.86,5738.0,133.6524,133.6719,133.5742,133.6719,5738.0
2021-05-17 13:00:00,136.82,136.9,136.77,136.78,5839.0,133.6328,133.711,133.584,133.5937,5839.0
2021-05-17 13:05:00,136.78,136.83,136.7,136.83,4879.0,133.5937,133.6426,133.5156,133.6426,4879.0
2021-05-17 13:10:00,136.83,136.83,136.66,136.73,9375.0,133.6426,133.6426,133.4765,133.5449,9375.0
2021-05-17 13:15:00,136.72,136.75,136.65,136.71,6806.0,133.5351,133.5644,133.4668,133.5254,6806.0
2021-05-17 13:20:00,136.7,136.84,136.67,136.79,10364.0,133.5156,133.6524,133.4863,133.6035,10364.0
2021-05-17 13:25:00,136.81,136.84,136.73,136.75,4179.0,133.6231,133.6524,133.5449,133.5644,4179.0
2021-05-17 13:30:00,136.74,136.86,136.57,136.86,18836.0,133.5547,133.6719,133.3886,133.6719,18836.0
2021-05-17 13:35:00,136.89,136.95,136.75,136.81,25705.0,133.7012,133.7598,133.5644,133.6231,25705.0
2021-05-17 13:40:00,136.79,136.79,136.6,136.7,18022.0,133.6035,133.6035,133.4179,133.5156,18022.0
2021-05-17 13:45:00,136.72,136.91,136.7,136.87,9878.0,133.5351,133.7207,133.5156,133.6817,9878.0
2021-05-17 13:50:00,136.87,136.87,136.78,136.84,7042.0,133.6817,133.6817,133.5937,133.6524,7042.0
2021-05-17 13:55:00,136.82,137.17,136.82,137.1,11427.0,133.6328,133.9747,133.6328,133.9063,11427.0
2021-05-17 14:00:00,137.11,137.13,136.98,137.13,10637.0,133.9161,133.9356,133.7891,133.9356,10637.0
2021-05-17 14:05:00,137.13,137.21,137.06,137.21,6304.0,133.9356,134.0137,133.8672,134.0137,6304.0
2021-05-17 14:10:00,137.25,137.32,137.23,137.25,5670.0,134.0528,134.1212,134.0333,134.0528,5670.0
2021-05-17 14:15:00,137.25,137.36,137.22,137.36,6214.0,134.0528,134.1602,134.0235,134.1602,6214.0
2021-05-17 14:20:00,137.34,137.36,137.26,137.26,5861.0,134.1407,134.1602,134.0626,134.0626,5861.0
2021-05-17 14:25:00,137.28,137.36,137.25,137.32,5812.0,134.0821,134.1602,134.0528,134.1212,5812.0
2021-05-17 14:30:00,137.32,137.38,137.24,137.28,7739.0,134.1212,134.1798,134.043,134.0821,7739.0
2021-05-17 14:35:00,137.27,137.48,137.25,137.36,7568.0,134.0723,134.2774,134.0528,134.1602,7568.0
2021-05-17 14:40:00,137.36,137.43,137.31,137.35,5633.0,134.1602,134.2286,134.1114,134.1505,5633.0
2021-05-17 14:45:00,137.33,137.69,137.31,137.64,18800.0,134.1309,134.4826,134.1114,134.4337,18800.0
2021-05-17 14:50:00,137.65,137.81,137.64,137.75,10738.0,134.4435,134.5998,134.4337,134.5412,10738.0
2021-05-17 14:55:00,137.73,137.74,137.59,137.66,6598.0,134.5216,134.5314,134.3849,134.4532,6598.0
2021-05-17 15:00:00,137.68,137.79,137.64,137.75,5558.0,134.4728,134.5802,134.4337,134.5412,5558.0
2021-05-17 15:05:00,137.75,137.82,137.67,137.72,8675.0,134.5412,134.6095,134.463,134.5119,8675.0
2021-05-17 15:10:00,137.66,137.8,137.63,137.63,7592.0,134.4532,134.59,134.4239,134.4239,7592.0
2021-05-17 15:15:00,137.62,137.7,137.6,137.7,10989.0,134.4142,134.4923,134.3946,134.4923,10989.0
2021-05-17 15:20:00,137.72,137.73,137.46,137.46,5795.0,134.5119,134.5216,134.2579,134.2579,5795.0
2021-05-17 15:25:00,137.47,137.48,137.33,137.33,9558.0,134.2677,134.2774,134.1309,134.1309,9558.0
2021-05-17 15:30:00,137.35,137.37,137.25,137.31,16609.0,134.1505,134.17,134.0528,134.1114,16609.0
2021-05-17 15:35:00,137.3,137.37,137.15,137.15,10324.0,134.1016,134.17,133.9551,133.9551,10324.0
2021-05-17 15:40:00,137.15,137.43,137.15,137.41,17034.0,133.9551,134.2286,133.9551,134.2091,17034.0
2021-05-17 15:45:00,137.4,137.47,137.35,137.35,15667.0,134.1993,134.2677,134.1505,134.1505,15667.0
2021-05-17 15:50:00,137.37,137.47,137.29,137.33,30877.0,134.17,134.2677,134.0919,134.1309,30877.0
2021-05-17 15:55:00,137.35,137.63,137.32,137.54,110092.0,134.1505,134.4239,134.1212,134.336,110092.0
2021-05-18 09:30:00,137.31,137.77,136.76,137.25,71855.0,134.1114,134.5607,133.5742,134.0528,71855.0
2021-05-18 09:35:00,137.24,137.65,136.85,137.65,17406.0,134.043,134.4435,133.6621,134.4435,17406.0
2021-05-18 09:40:00,137.65,138.22,137.51,137.82,13817.0,134.4435,135.0002,134.3067,134.6095,13817.0
2021-05-18 09:45:00,137.82,138.23,137.79,138.09,8729.0,134.6095,135.01,134.5802,134.8732,8729.0
2021-05-18 09:50:00,138.01,138.03,137.73,137.93,6232.0,134.7951,134.8146,134.5216,134.717,6232.0
2021-05-18 09:55:00,137.88,138.2,137.87,138.16,5511.0,134.6681,134.9807,134.6584,134.9416,5511.0
2021-05-18 10:00:00,138.09,138.62,138.08,138.57,14185.0,134.8732,135.3909,134.8635,135.3421,14185.0
2021-05-18 10:05:00,138.52,138.6,138.44,138.48,16286.0,135.2932,135.3714,135.2151,135.2541,16286.0
2021-05-18 10:10:00,138.47,139.05,138.43,139.01,14915.0,135.2444,135.8109,135.2053,135.7718,14915.0
2021-05-18 10:15:00,139.05,139.38,139.04,139.22,18288.0,135.8109,136.1332,135.8011,135.9769,18288.0
2021-05-18 10:20:00,139.22,139.43,139.17,139.41,8517.0,135.9769,136.182,135.9281,136.1625,8517.0
2021-05-18 10:25:00,139.36,139.57,139.18,139.54,13533.0,136.1136,136.3188,135.9378,136.2895,13533.0
2021-05-18 10:30:00,139.59,139.7,139.47,139.66,8651.0,136.3383,136.4457,136.2211,136.4067,8651.0
2021-05-18 10:35:00,139.7,139.92,139.6,139.88,9245.0,136.4457,136.6606,136.3481,136.6215,9245.0
2021-05-18 10:40:00,139.91,139.96,139.76,139.78,9899.0,136.6508,136.6997,136.5043,136.5239,9899.0
2021-05-18 10:45:00,139.81,139.94,139.73,139.8,17747.0,136.5532,136.6801,136.475,136.5434,17747.0
2021-05-18 10:50:00,139.87,139.9,139.68,139.81,12233.0,136.6118,136.6411,136.4262,136.5532,12233.0
2021-05-18 10:55:00,139.84,140.07,139.8,140.07,15562.0,136.5825,136.8071,136.5434,136.8071,15562.0
2021-05-18 11:00:00,140.1,140.38,140.0,140.31,28417.0,136.8364,137.1099,136.7387,137.0415,28417.0
2021-05-18 11:05:00,140.4,140.49,140.22,140.25,17623.0,137.1294,137.2173,136.9536,136.9829,17623.0
2021-05-18 11:10:00,140.21,140.22,139.91,140.04,14830.0,136.9438,136.9536,136.6508,136.7778,14830.0
2021-05-18 11:15:00,140.02,140.02,139.86,139.94,10508.0,136.7583,136.7583,136.602,136.6801,10508.0
2021-05-18 11:20:00,139.96,140.0,139.7,139.78,6666.0,136.6997,136.7387,136.4457,136.5239,6666.0
2021-05-18 11:25:00,139.79,139.85,139.61,139.66,6290.0,136.5336,136.5922,136.3578,136.4067,6290.0
2021-05-18 11:30:00,139.68,139.7,139.42,139.42,5616.0,136.4262,136.4457,136.1723,136.1723,5616.0
2021-05-18 11:35:00,139.38,139.47,139.29,139.4,6428.0,136.1332,136.2211,136.0453,136.1527,6428.0
2021-05-18 11:40:00,139.4,139.4,139.13,139.2,11789.0,136.1527,136.1527,135.889,135.9574,11789.0
2021-05-18 11:45:00,139.21,139.21,138.99,139.05,6400.0,135.9671,135.9671,135.7523,135.8109,6400.0
2021-05-18 11:50:00,139.06,139.07,138.9,138.94,5848.0,135.8206,135.8304,135.6644,135.7034,5848.0
2021-05-18 11:55:00,138.94,139.07,138.92,139.02,10400.0,135.7034,135.8304,135.6839,135.7816,10400.0
2021-05-18 12:00:00,138.99,139.43,138.97,139.43,38080.0,135.7523,136.182,135.7327,136.182,38080.0
2021-05-18 12:05:00,139.42,139.65,139.41,139.53,6101.0,136.1723,136.3969,136.1625,136.2797,6101.0
2021-05-18 12:10:00,139.54,139.74,139.49,139.67,9794.0,136.2895,136.4848,136.2406,136.4164,9794.0
2021-05-18 12:15:00,139.7,139.84,139.66,139.77,5581.0,136.4457,136.5825,136.4067,136.5141,5581.0
2021-05-18 12:20:00,139.81,140.24,139.81,140.23,17329.0,136.5532,136.9731,136.5532,136.9634,17329.0
2021-05-18 12:25:00,140.22,140.35,140.19,140.29,7788.0,136.9536,137.0806,136.9243,137.022,7788.0
2021-05-18 12:30:00,140.29,140.37,140.17,140.17,6129.0,137.022,137.1001,136.9048,136.9048,6129.0
2021-05-18 12:35:00,140.15,140.15,140.06,140.08,9888.0,136.8852,136.8852,136.7973,136.8169,9888.0
2021-05-18 12:40:00,140.05,140.15,140.02,140.14,8510.0,136.7876,136.8852,136.7583,136.8755,8510.0
2021-05-18 12:45:00,140.14,140.22,140.07,140.07,4112.0,136.8755,136.9536,136.8071,136.8071,4112.0
2021-05-18 12:50:00,140.09,140.11,140.03,140.11,7165.0,136.8266,136.8462,136.768,136.8462,7165.0
2021-05-18 12:55:00,140.08,140.23,139.99,140.1,55755.0,136.8169,136.9634,136.729,136.8364,55755.0
2021-05-18 13:00:00,140.06,140.08,140.01,140.03,6815.0,136.7973,136.8169,136.7485,136.768,6815.0
2021-05-18 13:05:00,140.05,140.06,139.95,139.99,9552.0,136.7876,136.7973,136.6899,136.729,9552.0
2021-05-18 13:10:00,139.97,140.23,139.97,140.23,6899.0,136.7094,136.9634,136.7094,136.9634,6899.0
2021-05-18 13:15:00,140.23,140.25,140.16,140.21,14406.0,136.9634,136.9829,136.895,136.9438,14406.0
2021-05-18 13:20:00,140.22,140.69,140.2,140.55,117412.0,136.9536,137.4127,136.9341,137.2759,117412.0
2021-05-18 13:25:00,140.55,140.66,140.45,140.48,21026.0,137.2759,137.3834,137.1783,137.2076,21026.0
2021-05-18 13:30:00,140.49,140.57,140.46,140.5,11502.0,137.2173,137.2955,137.188,137.2271,11502.0
2021-05-18 13:35:00,140.5,140.51,140.09,140.09,9721.0,137.2271,137.2369,136.8266,136.8266,9721.0
2021-05-18 13:40:00,140.13,140.22,140.11,140.14,5730.0,136.8657,136.9536,136.8462,136.8755,5730.0
2021-05-18 13:45:00,140.18,140.21,139.99,139.99,6994.0,136.9145,136.9438,136.729,136.729,6994.0
2021-05-18 13:50:00,140.0,140.03,139.77,139.82,11272.0,136.7387,136.768,136.5141,136.5629,11272.0
2021-05-18 13:55:00,139.84,139.84,139.64,139.65,5406.0,136.5825,136.5825,136.3871,136.3969,5406.0
2021-05-18 14:00:00,139.67,139.75,139.59,139.74,5852.0,136.4164,136.4946,136.3383,136.4848,5852.0
2021-05-18 14:05:00,139.72,139.88,139.7,139.73,4292.0,136.4653,136.6215,136.4457,136.475,4292.0
2021-05-18 14:10:00,139.7,139.72,139.59,139.59,7012.0,136.4457,136.4653,136.3383,136.3383,7012.0
2021-05-18 14:15:00,139.57,139.63,139.43,139.46,7826.0,136.3188,136.3774,136.182,136.2113,7826.0
2021-05-18 14:20:00,139.46,139.49,139.36,139.43,5618.0,136.2113,136.2406,136.1136,136.182,5618.0
2021-05-18 14:25:00,139.4,139.42,139.34,139.38,4891.0,136.1527,136.1723,136.0941,136.1332,4891.0
2021-05-18 14:30:00,139.38,139.43,139.12,139.14,7941.0,136.1332,136.182,135.8792,135.8988,7941.0
2021-05-18 14:35:00,139.11,139.14,139.02,139.04,7121.0,135.8695,135.8988,135.7816,135.8011,7121.0
2021-05-18 14:40:00,139.0,139.0,138.82,138.86,5498.0,135.762,135.762,135.5862,135.6253,5498.0
2021-05-18 14:45:00,138.85,138.89,138.74,138.87,7056.0,135.6155,135.6546,135.5081,135.6351,7056.0
2021-05-18 14:50:00,138.88,138.94,138.86,138.9,3700.0,135.6448,135.7034,135.6253,135.6644,3700.0
2021-05-18 14:55:00,138.89,139.1,138.85,139.08,14369.0,135.6546,135.8597,135.6155,135.8402,14369.0
2021-05-18 15:00:00,139.03,139.11,138.97,139.08,10306.0,135.7913,135.8695,135.7327,135.8402,10306.0
2021-05-18 15:05:00,139.07,139.1,138.94,138.97,9568.0,135.8304,135.8597,135.7034,135.7327,9568.0
2021-05-18 15:10:00,138.98,139.0,138.84,138.88,4163.0,135.7425,135.762,135.6058,135.6448,4163.0
2021-05-18 15:15:00,138.91,138.96,138.85,138.94,7287.0,135.6741,135.723,135.6155,135.7034,7287.0
2021-05-18 15:20:00,138.95,139.08,138.94,139.03,7478.0,135.7132,135.8402,135.7034,135.7913,7478.0
2021-05-18 15:25:00,139.04,139.21,139.04,139.19,5280.0,135.8011,135.9671,135.8011,135.9476,5280.0
2021-05-18 15:30:00,139.19,139.21,139.07,139.11,17430.0,135.9476,135.9671,135.8304,135.8695,17430.0
2021-05-18 15:35:00,139.12,139.24,139.04,139.08,19217.0,135.8792,135.9964,135.8011,135.8402,19217.0
2021-05-18 15:40:00,139.1,139.13,138.93,138.95,14663.0,135.8597,135.889,135.6937,135.7132,14663.0
2021-05-18 15:45:00,138.96,138.99,138.58,138.69,17674.0,135.723,135.7523,135.3518,135.4593,17674.0
2021-05-18 15:50:00,138.65,138.65,138.14,138.19,58675.0,135.4202,135.4202,134.9221,134.9709,58675.0
2021-05-18 15:55:00,138.19,138.34,137.96,138.04,90626.0,134.9709,135.1174,134.7463,134.8244,90626.0
2021-05-19 09:30:00,136.2,137.32,135.56,137.16,71860.0,133.0273,134.1212,132.4022,133.9649,71860.0
2021-05-19 09:35:00,137.15,137.76,136.96,137.08,18545.0,133.9551,134.5509,133.7696,133.8868,18545.0
2021-05-19 09:40:00,137.13,137.74,136.92,137.74,8357.0,133.9356,134.5314,133.7305,134.5314,8357.0
2021-05-19 09:45:00,137.65,138.06,137.15,137.17,14797.0,134.4435,134.8439,133.9551,133.9747,14797.0
2021-05-19 09:50:00,137.22,137.71,137.21,137.47,11794.0,134.0235,134.5021,134.0137,134.2677,11794.0
2021-05-19 09:55:00,137.46,137.7,137.25,137.48,9597.0,134.2579,134.4923,134.0528,134.2774,9597.0
2021-05-19 10:00:00,137.44,137.61,137.2,137.49,24697.0,134.2384,134.4044,134.004,134.2872,24697.0
2021-05-19 10:05:00,137.5,138.03,137.5,137.91,12836.0,134.297,134.8146,134.297,134.6974,12836.0
2021-05-19 10:10:00,137.99,138.28,137.9,138.12,13649.0,134.7756,135.0588,134.6877,134.9025,13649.0
2021-05-19 10:15:00,138.09,138.41,137.97,138.36,23943.0,134.8732,135.1858,134.756,135.1369,23943.0
2021-05-19 10:20:00,138.36,138.91,138.35,138.91,15974.0,135.1369,135.6741,135.1272,135.6741,15974.0
2021-05-19 10:25:00,138.95,139.2,138.93,139.02,21921.0,135.7132,135.9574,135.6937,135.7816,21921.0
2021-05-19 10:30:00,139.01,139.15,138.82,139.03,24803.0,135.7718,135.9085,135.5862,135.7913,24803.0
2021-05-19 10:35:00,139.06,139.07,138.67,138.71,11177.0,135.8206,135.8304,135.4397,135.4788,11177.0
2021-05-19 10:40:00,138.72,138.73,138.56,138.65,6162.0,135.4886,135.4983,135.3323,135.4202,6162.0
2021-05-19 10:45:00,138.71,138.93,138.71,138.77,8766.0,135.4788,135.6937,135.4788,135.5374,8766.0
2021-05-19 10:50:00,138.73,138.97,138.71,138.85,12103.0,135.4983,135.7327,135.4788,135.6155,12103.0
2021-05-19 10:55:00,138.85,138.86,138.46,138.46,9192.0,135.6155,135.6253,135.2346,135.2346,9192.0
2021-05-19 11:00:00,138.44,138.55,138.29,138.32,10809.0,135.2151,135.3225,135.0686,135.0979,10809.0
2021-05-19 11:05:00,138.28,138.66,138.28,138.51,13054.0,135.0588,135.43,135.0588,135.2834,13054.0
2021-05-19 11:10:00,138.46,138.51,138.18,138.18,10778.0,135.2346,135.2834,134.9611,134.9611,10778.0
2021-05-19 11:15:00,138.18,138.29,138.05,138.22,8619.0,134.9611,135.0686,134.8342,135.0002,8619.0
2021-05-19 11:20:00,138.25,138.42,138.2,138.27,5818.0,135.0295,135.1955,134.9807,135.049,5818.0
2021-05-19 11:25:00,138.26,138.26,137.93,138.16,14212.0,135.0393,135.0393,134.717,134.9416,14212.0
2021-05-19 11:30:00,138.18,138.22,138.02,138.06,8273.0,134.9611,135.0002,134.8049,134.8439,8273.0
2021-05-19 11:35:00,138.03,138.23,138.03,138.06,10718.0,134.8146,135.01,134.8146,134.8439,10718.0
2021-05-19 11:40:00,138.02,138.08,137.79,137.99,9000.0,134.8049,134.8635,134.5802,134.7756,9000.0
2021-05-19 11:45:00,137.99,137.99,137.8,137.95,5725.0,134.7756,134.7756,134.59,134.7365,5725.0
2021-05-19 11:50:00,137.91,137.91,137.64,137.76,10340.0,134.6974,134.6974,134.4337,134.5509,10340.0
2021-05-19 11:55:00,137.71,137.97,137.7,137.95,6670.0,134.5021,134.756,134.4923,134.7365,6670.0
2021-05-19 12:00:00,137.95,137.95,137.8,137.86,5100.0,134.7365,134.7365,134.59,134.6486,5100.0
2021-05-19 12:05:00,137.88,138.02,137.81,137.84,9733.0,134.6681,134.8049,134.5998,134.6291,9733.0
2021-05-19 12:10:00,137.86,138.05,137.85,138.05,3603.0,134.6486,134.8342,134.6388,134.8342,3603.0
2021-05-19 12:15:00,138.01,138.2,138.01,138.15,4303.0,134.7951,134.9807,134.7951,134.9318,4303.0
2021-05-19 12:20:00,138.11,138.29,138.1,138.18,7426.0,134.8928,135.0686,134.883,134.9611,7426.0
2021-05-19 12:25:00,138.16,138.3,138.14,138.22,5035.0,134.9416,135.0783,134.9221,135.0002,5035.0
2021-05-19 12:30:00,138.27,138.42,138.24,138.38,3272.0,135.049,135.1955,135.0197,135.1565,3272.0
2021-05-19 12:35:00,138.41,138.45,138.34,138.35,5190.0,135.1858,135.2248,135.1174,135.1272,5190.0
2021-05-19 12:40:00,138.4,138.58,138.37,138.38,5229.0,135.176,135.3518,135.1467,135.1565,5229.0
2021-05-19 12:45:00,138.4,138.47,138.35,138.37,6561.0,135.176,135.2444,135.1272,135.1467,6561.0
2021-05-19 12:50:00,138.38,138.49,138.26,138.49,3590.0,135.1565,135.2639,135.0393,135.2639,3590.0
2021-05-19 12:55:00,138.49,138.54,138.42,138.44,2200.0,135.2639,135.3128,135.1955,135.2151,2200.0
2021-05-19 13:00:00,138.46,138.64,138.45,138.52,4907.0,135.2346,135.4104,135.2248,135.2932,4907.0
2021-05-19 13:05:00,138.51,138.66,138.44,138.44,3700.0,135.2834,135.43,135.2151,135.2151,3700.0
2021-05-19 13:10:00,138.47,138.51,138.37,138.4,3025.0,135.2444,135.2834,135.1467,135.176,3025.0
2021-05-19 13:15:00,138.4,138.56,138.38,138.4,4181.0,135.176,135.3323,135.1565,135.176,4181.0
2021-05-19 13:20:00,138.38,138.44,138.33,138.39,5512.0,135.1565,135.2151,135.1076,135.1662,5512.0
2021-05-19 13:25:00,138.34,138.47,138.29,138.47,4530.0,135.1174,135.2444,135.0686,135.2444,4530.0
2021-05-19 13:30:00,138.48,138.51,138.33,138.34,5590.0,135.2541,135.2834,135.1076,135.1174,5590.0
2021-05-19 13:35:00,138.31,138.32,138.2,138.2,3751.0,135.0881,135.0979,134.9807,134.9807,3751.0
2021-05-19 13:40:00,138.2,138.24,138.08,138.12,5399.0,134.9807,135.0197,134.8635,134.9025,5399.0
2021-05-19 13:45:00,138.12,138.19,138.1,138.14,3687.0,134.9025,134.9709,134.883,134.9221,3687.0
2021-05-19 13:50:00,138.14,138.28,138.14,138.19,6094.0,134.9221,135.0588,134.9221,134.9709,6094.0
2021-05-19 13:55:00,138.18,138.24,138.08,138.13,6763.0,134.9611,135.0197,134.8635,134.9123,6763.0
2021-05-19 14:00:00,138.08,138.36,137.84,137.95,8273.0,134.8635,135.1369,134.6291,134.7365,8273.0
2021-05-19 14:05:00,137.8,137.91,137.6,137.85,7300.0,134.59,134.6974,134.3946,134.6388,7300.0
2021-05-19 14:10:00,137.84,137.84,137.67,137.67,2600.0,134.6291,134.6291,134.463,134.463,2600.0
2021-05-19 14:15:00,137.78,138.03,137.61,137.95,6350.0,134.5705,134.8146,134.4044,134.7365,6350.0
2021-05-19 14:20:00,138.01,138.79,138.01,138.69,11115.0,134.7951,135.5569,134.7951,135.4593,11115.0
2021-05-19 14:25:00,138.65,138.72,138.57,138.66,4550.0,135.4202,135.4886,135.3421,135.43,4550.0
2021-05-19 14:30:00,138.68,138.8,138.44,138.5,7013.0,135.4495,135.5667,135.2151,135.2737,7013.0
2021-05-19 14:35:00,138.48,138.54,137.99,138.0,5213.0,135.2541,135.3128,134.7756,134.7853,5213.0
2021-05-19 14:40:00,138.04,138.18,137.94,138.18,8202.0,134.8244,134.9611,134.7267,134.9611,8202.0
2021-05-19 14:45:00,138.23,138.26,138.01,138.04,4969.0,135.01,135.0393,134.7951,134.8244,4969.0
2021-05-19 14:50:00,138.08,138.22,138.03,138.18,8275.0,134.8635,135.0002,134.8146,134.9611,8275.0
2021-05-19 14:55:00,138.16,138.29,138.03,138.03,8914.0,134.9416,135.0686,134.8146,134.8146,8914.0
2021-05-19 15:00:00,138.07,138.07,137.71,137.93,8842.0,134.8537,134.8537,134.5021,134.717,8842.0
2021-05-19 15:05:00,137.91,138.1,137.91,138.1,5838.0,134.6974,134.883,134.6974,134.883,5838.0
2021-05-19 15:10:00,138.1,138.2,138.09,138.19,5499.0,134.883,134.9807,134.8732,134.9709,5499.0
2021-05-19 15:15:00,138.14,138.29,138.14,138.23,5196.0,134.9221,135.0686,134.9221,135.01,5196.0
2021-05-19 15:20:00,138.24,138.54,138.2,138.49,8330.0,135.0197,135.3128,134.9807,135.2639,8330.0
2021-05-19 15:25:00,138.6,138.73,138.47,138.65,7077.0,135.3714,135.4983,135.2444,135.4202,7077.0
2021-05-19 15:30:00,138.64,138.64,138.36,138.52,9325.0,135.4104,135.4104,135.1369,135.2932,9325.0
2021-05-19 15:35:00,138.52,138.62,138.43,138.48,14337.0,135.2932,135.3909,135.2053,135.2541,14337.0
2021-05-19 15:40:00,138.44,138.61,138.37,138.53,21920.0,135.2151,135.3811,135.1467,135.303,21920.0
2021-05-19 15:45:00,138.55,138.55,138.28,138.41,19967.0,135.3225,135.3225,135.0588,135.1858,19967.0
2021-05-19 15:50:00,138.41,138.77,138.38,138.74,28506.0,135.1858,135.5374,135.1565,135.5081,28506.0
2021-05-19 15:55:00,138.71,138.95,138.61,138.93,97240.0,135.4788,135.7132,135.3811,135.6937,97240.0
2021-05-20 09:30:00,139.92,141.26,139.01,141.26,81800.0,136.6606,137.9694,135.7718,137.9694,81800.0
2021-05-20 09:35:00,141.14,141.93,141.04,141.93,35325.0,137.8522,138.6238,137.7545,138.6238,35325.0
2021-05-20 09:40:00,141.88,142.17,141.63,141.93,19634.0,138.5749,138.8582,138.3308,138.6238,19634.0
2021-05-20 09:45:00,141.94,142.25,141.8,142.09,15422.0,138.6335,138.9363,138.4968,138.7801,15422.0
2021-05-20 09:50:00,142.13,142.63,141.98,142.54,14047.0,138.8191,139.3075,138.6726,139.2196,14047.0
2021-05-20 09:55:00,142.49,142.8,142.47,142.62,9425.0,139.1707,139.4735,139.1512,139.2977,9425.0
2021-05-20 10:00:00,142.75,142.96,142.3,142.33,16173.0,139.4247,139.6298,138.9852,139.0145,16173.0
2021-05-20 10:05:00,142.39,142.5,142.2,142.34,35257.0,139.0731,139.1805,138.8875,139.0242,35257.0
2021-05-20 10:10:00,142.37,142.48,142.25,142.32,15540.0,139.0535,139.161,138.9363,139.0047,15540.0
2021-05-20 10:15:00,142.36,142.83,142.36,142.65,12286.0,139.0438,139.5028,139.0438,139.327,12286.0
2021-05-20 10:20:00,142.63,142.64,142.42,142.64,8794.0,139.3075,139.3172,139.1024,139.3172,8794.0
2021-05-20 10:25:00,142.55,142.7,142.43,142.7,9815.0,139.2293,139.3758,139.1121,139.3758,9815.0
2021-05-20 10:30:00,142.6,142.68,142.37,142.57,10290.0,139.2782,139.3563,139.0535,139.2489,10290.0
2021-05-20 10:35:00,142.5,142.57,142.22,142.31,7149.0,139.1805,139.2489,138.907,138.9949,7149.0
2021-05-20 10:40:00,142.31,142.44,142.17,142.3,10041.0,138.9949,139.1219,138.8582,138.9852,10041.0
2021-05-20 10:45:00,142.28,142.5,142.24,142.46,7393.0,138.9656,139.1805,138.9266,139.1414,7393.0
2021-05-20 10:50:00,142.46,142.53,142.34,142.49,7917.0,139.1414,139.2098,139.0242,139.1707,7917.0
2021-05-20 10:55:00,142.46,142.57,142.41,142.47,12246.0,139.1414,139.2489,139.0926,139.1512,12246.0
2021-05-20 11:00:00,142.43,142.43,142.02,142.06,7904.0,139.1121,139.1121,138.7117,138.7508,7904.0
2021-05-20 11:05:00,142.05,142.57,142.03,142.48,14313.0,138.741,139.2489,138.7215,139.161,14313.0
2021-05-20 11:10:00,142.44,142.44,142.28,142.37,8678.0,139.1219,139.1219,138.9656,139.0535,8678.0
2021-05-20 11:15:00,142.33,142.41,142.19,142.4,7294.0,139.0145,139.0926,138.8777,139.0828,7294.0
2021-05-20 11:20:00,142.4,142.45,142.24,142.4,8788.0,139.0828,139.1317,138.9266,139.0828,8788.0
2021-05-20 11:25:00,142.42,142.67,142.32,142.63,25121.0,139.1024,139.3465,139.0047,139.3075,25121.0
2021-05-20 11:30:00,142.63,142.66,142.47,142.61,12062.0,139.3075,139.3368,139.1512,139.2879,12062.0
2021-05-20 11:35:00,142.64,142.83,142.57,142.79,15206.0,139.3172,139.5028,139.2489,139.4637,15206.0
2021-05-20 11:40:00,142.77,143.1,142.77,143.08,21129.0,139.4442,139.7665,139.4442,139.747,21129.0
2021-05-20 11:45:00,143.07,143.07,142.75,142.81,9110.0,139.7372,139.7372,139.4247,139.4833,9110.0
2021-05-20 11:50:00,142.81,142.88,142.77,142.78,9269.0,139.4833,139.5517,139.4442,139.454,9269.0
2021-05-20 11:55:00,142.77,142.85,142.7,142.74,13881.0,139.4442,139.5224,139.3758,139.4149,13881.0
2021-05-20 12:00:00,142.71,142.71,142.56,142.63,10896.0,139.3856,139.3856,139.2391,139.3075,10896.0
2021-05-20 12:05:00,142.66,142.72,142.59,142.64,8528.0,139.3368,139.3954,139.2684,139.3172,8528.0
2021-05-20 12:10:00,142.59,142.72,142.59,142.66,6090.0,139.2684,139.3954,139.2684,139.3368,6090.0
2021-05-20 12:15:00,142.66,142.75,142.62,142.7,9673.0,139.3368,139.4247,139.2977,139.3758,9673.0
2021-05-20 12:20:00,142.71,142.72,142.57,142.63,5787.0,139.3856,139.3954,139.2489,139.3075,5787.0
2021-05-20 12:25:00,142.6,142.75,142.58,142.62,9570.0,139.2782,139.4247,139.2586,139.2977,9570.0
2021-05-20 12:30:00,142.69,142.82,142.66,142.68,10461.0,139.3661,139.493,139.3368,139.3563,10461.0
2021-05-20 12:35:00,142.69,142.71,142.55,142.68,8840.0,139.3661,139.3856,139.2293,139.3563,8840.0
2021-05-20 12:40:00,142.7,142.76,142.61,142.67,2755.0,139.3758,139.4344,139.2879,139.3465,2755.0
2021-05-20 12:45:00,142.64,142.78,142.64,142.77,4600.0,139.3172,139.454,139.3172,139.4442,4600.0
2021-05-20 12:50:00,142.74,142.77,142.63,142.7,6368.0,139.4149,139.4442,139.3075,139.3758,6368.0
2021-05-20 12:55:00,142.68,142.76,142.66,142.74,2700.0,139.3563,139.4344,139.3368,139.4149,2700.0
2021-05-20 13:00:00,142.75,142.84,142.73,142.8,4089.0,139.4247,139.5126,139.4051,139.4735,4089.0
2021-05-20 13:05:00,142.81,142.89,142.81,142.87,5102.0,139.4833,139.5614,139.4833,139.5419,5102.0
2021-05-20 13:10:00,142.89,142.92,142.68,142.74,6338.0,139.5614,139.5907,139.3563,139.4149,6338.0
2021-05-20 13:15:00,142.69,142.81,142.54,142.54,10758.0,139.3661,139.4833,139.2196,139.2196,10758.0
2021-05-20 13:20:00,142.56,142.63,142.47,142.56,7203.0,139.2391,139.3075,139.1512,139.2391,7203.0
2021-05-20 13:25:00,142.53,142.6,142.46,142.55,5969.0,139.2098,139.2782,139.1414,139.2293,5969.0
2021-05-20 13:30:00,142.51,142.79,142.43,142.69,12537.0,139.1903,139.4637,139.1121,139.3661,12537.0
2021-05-20 13:35:00,142.69,142.7,142.55,142.55,5360.0,139.3661,139.3758,139.2293,139.2293,5360.0
2021-05-20 13:40:00,142.57,142.65,142.42,142.45,8394.0,139.2489,139.327,139.1024,139.1317,8394.0
2021-05-20 13:45:00,142.4,142.46,142.32,142.32,6697.0,139.0828,139.1414,139.0047,139.0047,6697.0
2021-05-20 13:50:00,142.36,142.39,142.08,142.17,11030.0,139.0438,139.0731,138.7703,138.8582,11030.0
2021-05-20 13:55:00,142.14,142.31,142.13,142.29,5655.0,138.8289,138.9949,138.8191,138.9754,5655.0
2021-05-20 14:00:00,142.3,142.3,142.12,142.17,8890.0,138.9852,138.9852,138.8094,138.8582,8890.0
2021-05-20 14:05:00,142.14,142.14,141.86,141.87,10606.0,138.8289,138.8289,138.5554,138.5652,10606.0
2021-05-20 14:10:00,141.88,141.93,141.78,141.93,13547.0,138.5749,138.6238,138.4773,138.6238,13547.0
2021-05-20 14:15:00,141.92,141.94,141.85,141.94,8737.0,138.614,138.6335,138.5456,138.6335,8737.0
2021-05-20 14:20:00,141.92,142.06,141.87,142.06,8222.0,138.614,138.7508,138.5652,138.7508,8222.0
2021-05-20 14:25:00,142.01,142.01,141.87,141.89,7270.0,138.7019,138.7019,138.5652,138.5847,7270.0
2021-05-20 14:30:00,141.91,142.09,141.89,142.09,7047.0,138.6042,138.7801,138.5847,138.7801,7047.0
2021-05-20 14:35:00,142.1,142.1,141.87,141.87,8001.0,138.7898,138.7898,138.5652,138.5652,8001.0
2021-05-20 14:40:00,141.9,141.95,141.81,141.86,9876.0,138.5945,138.6433,138.5066,138.5554,9876.0
2021-05-20 14:45:00,141.83,141.9,141.68,141.69,8619.0,138.5261,138.5945,138.3796,138.3894,8619.0
2021-05-20 14:50:00,141.7,141.86,141.6,141.86,10836.0,138.3991,138.5554,138.3015,138.5554,10836.0
2021-05-20 14:55:00,141.86,141.86,141.69,141.72,9337.0,138.5554,138.5554,138.3894,138.4187,9337.0
2021-05-20 15:00:00,141.73,141.82,141.6,141.82,7707.0,138.4284,138.5163,138.3015,138.5163,7707.0
2021-05-20 15:05:00,141.81,141.97,141.81,141.97,6615.0,138.5066,138.6628,138.5066,138.6628,6615.0
2021-05-20 15:10:00,141.96,142.02,141.87,141.93,8580.0,138.6531,138.7117,138.5652,138.6238,8580.0
2021-05-20 15:15:00,141.9,142.03,141.88,141.96,10500.0,138.5945,138.7215,138.5749,138.6531,10500.0
2021-05-20 15:20:00,141.95,141.99,141.91,141.97,12666.0,138.6433,138.6824,138.6042,138.6628,12666.0
2021-05-20 15:25:00,141.95,142.14,141.94,142.13,13946.0,138.6433,138.8289,138.6335,138.8191,13946.0
2021-05-20 15:30:00,142.15,142.18,141.9,141.92,24438.0,138.8387,138.868,138.5945,138.614,24438.0
2021-05-20 15:35:00,141.92,141.97,141.84,141.95,20732.0,138.614,138.6628,138.5359,138.6433,20732.0
2021-05-20 15:40:00,141.94,141.97,141.78,141.85,23229.0,138.6335,138.6628,138.4773,138.5456,23229.0
2021-05-20 15:45:00,141.85,142.02,141.84,141.85,24345.0,138.5456,138.7117,138.5359,138.5456,24345.0
2021-05-20 15:50:00,141.85,142.04,141.64,141.88,90338.0,138.5456,138.7312,138.3405,138.5749,90338.0
2021-05-20 15:55:00,141.86,141.97,141.58,141.79,206535.0,138.5554,138.6628,138.2819,138.487,206535.0
2021-05-21 09:30:00,142.54,143.19,142.22,142.97,111016.0,139.2196,139.8544,138.907,139.6396,111016.0
2021-05-21 09:35:00,142.96,142.96,142.5,142.5,14142.0,139.6298,139.6298,139.1805,139.1805,14142.0
2021-05-21 09:40:00,142.4,142.68,142.25,142.55,24843.0,139.0828,139.3563,138.9363,139.2293,24843.0
2021-05-21 09:45:00,142.65,142.66,142.23,142.29,8280.0,139.327,139.3368,138.9168,138.9754,8280.0
2021-05-21 09:50:00,142.26,142.34,141.94,142.01,15196.0,138.9461,139.0242,138.6335,138.7019,15196.0
2021-05-21 09:55:00,142.03,142.37,141.89,142.28,12502.0,138.7215,139.0535,138.5847,138.9656,12502.0
2021-05-21 10:00:00,142.3,142.35,142.15,142.2,9128.0,138.9852,139.034,138.8387,138.8875,9128.0
2021-05-21 10:05:00,142.19,142.25,141.79,141.94,8118.0,138.8777,138.9363,138.487,138.6335,8118.0
2021-05-21 10:10:00,141.96,142.11,141.96,142.01,9556.0,138.6531,138.7996,138.6531,138.7019,9556.0
2021-05-21 10:15:00,141.94,141.96,141.63,141.66,30553.0,138.6335,138.6531,138.3308,138.3601,30553.0
2021-05-21 10:20:00,141.64,141.9,141.62,141.73,57343.0,138.3405,138.5945,138.321,138.4284,57343.0
2021-05-21 10:25:00,141.75,142.06,141.68,141.9,42185.0,138.448,138.7508,138.3796,138.5945,42185.0
2021-05-21 10:30:00,141.86,142.22,141.76,142.04,36980.0,138.5554,138.907,138.4577,138.7312,36980.0
2021-05-21 10:35:00,142.03,142.04,141.56,141.75,12944.0,138.7215,138.7312,138.2624,138.448,12944.0
2021-05-21 10:40:00,141.72,141.72,141.52,141.6,4293.0,138.4187,138.4187,138.2233,138.3015,4293.0
2021-05-21 10:45:00,141.59,141.64,141.47,141.5,5253.0,138.2917,138.3405,138.1745,138.2038,5253.0
2021-05-21 10:50:00,141.5,141.54,141.33,141.33,5653.0,138.2038,138.2429,138.0378,138.0378,5653.0
2021-05-21 10:55:00,141.37,141.44,141.35,141.38,6040.0,138.0768,138.1452,138.0573,138.0866,6040.0
2021-05-21 11:00:00,141.41,141.62,141.35,141.4,7112.0,138.1159,138.321,138.0573,138.1061,7112.0
2021-05-21 11:05:00,141.4,141.45,141.33,141.4,5747.0,138.1061,138.155,138.0378,138.1061,5747.0
2021-05-21 11:10:00,141.39,141.6,141.34,141.55,5435.0,138.0964,138.3015,138.0475,138.2526,5435.0
2021-05-21 11:15:00,141.54,141.58,141.45,141.49,6664.0,138.2429,138.2819,138.155,138.194,6664.0
2021-05-21 11:20:00,141.49,141.49,141.31,141.33,10709.0,138.194,138.194,138.0182,138.0378,10709.0
2021-05-21 11:25:00,141.3,141.35,141.08,141.14,5374.0,138.0085,138.0573,137.7936,137.8522,5374.0
2021-05-21 11:30:00,141.09,141.43,141.09,141.42,3994.0,137.8033,138.1354,137.8033,138.1257,3994.0
2021-05-21 11:35:00,141.36,141.36,141.0,141.05,8081.0,138.0671,138.0671,137.7154,137.7643,8081.0
2021-05-21 11:40:00,141.08,141.12,140.86,140.99,6336.0,137.7936,137.8326,137.5787,137.7057,6336.0
2021-05-21 11:45:00,140.99,141.08,140.86,140.98,5009.0,137.7057,137.7936,137.5787,137.6959,5009.0
2021-05-21 11:50:00,140.88,140.96,140.81,140.86,6890.0,137.5982,137.6764,137.5299,137.5787,6890.0
2021-05-21 11:55:00,140.79,140.8,140.65,140.66,6181.0,137.5103,137.5201,137.3736,137.3834,6181.0
2021-05-21 12:00:00,140.66,140.86,140.65,140.79,8821.0,137.3834,137.5787,137.3736,137.5103,8821.0
2021-05-21 12:05:00,140.79,140.8,140.48,140.57,10427.0,137.5103,137.5201,137.2076,137.2955,10427.0
2021-05-21 12:10:00,140.57,140.71,140.56,140.6,6191.0,137.2955,137.4322,137.2857,137.3248,6191.0
2021-05-21 12:15:00,140.65,140.66,140.57,140.59,3603.0,137.3736,137.3834,137.2955,137.315,3603.0
2021-05-21 12:20:00,140.6,140.68,140.6,140.67,4171.0,137.3248,137.4029,137.3248,137.3931,4171.0
2021-05-21 12:25:00,140.68,140.74,140.58,140.74,5490.0,137.4029,137.4615,137.3052,137.4615,5490.0
2021-05-21 12:30:00,140.76,140.78,140.67,140.72,3749.0,137.481,137.5006,137.3931,137.442,3749.0
2021-05-21 12:35:00,140.71,140.81,140.66,140.7,4953.0,137.4322,137.5299,137.3834,137.4224,4953.0
2021-05-21 12:40:00,140.72,140.8,140.7,140.78,5005.0,137.442,137.5201,137.4224,137.5006,5005.0
2021-05-21 12:45:00,140.78,140.78,140.55,140.68,24072.0,137.5006,137.5006,137.2759,137.4029,24072.0
2021-05-21 12:50:00,140.67,140.73,140.46,140.48,16058.0,137.3931,137.4517,137.188,137.2076,16058.0
2021-05-21 12:55:00,140.49,140.8,140.49,140.8,2804.0,137.2173,137.5201,137.2173,137.5201,2804.0
2021-05-21 13:00:00,140.79,140.79,140.65,140.69,4517.0,137.5103,137.5103,137.3736,137.4127,4517.0
2021-05-21 13:05:00,140.66,140.74,140.66,140.71,3100.0,137.3834,137.4615,137.3834,137.4322,3100.0
2021-05-21 13:10:00,140.68,140.76,140.62,140.62,5418.0,137.4029,137.481,137.3443,137.3443,5418.0
2021-05-21 13:15:00,140.62,140.66,140.58,140.62,4361.0,137.3443,137.3834,137.3052,137.3443,4361.0
2021-05-21 13:20:00,140.64,140.78,140.61,140.62,5143.0,137.3638,137.5006,137.3345,137.3443,5143.0
2021-05-21 13:25:00,140.61,140.77,140.56,140.75,13246.0,137.3345,137.4908,137.2857,137.4713,13246.0
2021-05-21 13:30:00,140.77,140.9,140.75,140.87,7589.0,137.4908,137.6178,137.4713,137.5885,7589.0
2021-05-21 13:35:00,140.84,140.87,140.76,140.81,5548.0,137.5592,137.5885,137.481,137.5299,5548.0
2021-05-21 13:40:00,140.83,141.09,140.83,141.09,7612.0,137.5494,137.8033,137.5494,137.8033,7612.0
2021-05-21 13:45:00,141.09,141.09,141.02,141.06,6185.0,137.8033,137.8033,137.735,137.774,6185.0
2021-05-21 13:50:00,141.09,141.14,141.07,141.1,4234.0,137.8033,137.8522,137.7838,137.8131,4234.0
2021-05-21 13:55:00,141.1,141.15,141.05,141.05,4820.0,137.8131,137.862,137.7643,137.7643,4820.0
2021-05-21 14:00:00,141.06,141.22,141.04,141.14,5258.0,137.774,137.9303,137.7545,137.8522,5258.0
2021-05-21 14:05:00,141.14,141.23,141.08,141.23,5429.0,137.8522,137.9401,137.7936,137.9401,5429.0
2021-05-21 14:10:00,141.19,141.2,140.98,141.02,13407.0,137.901,137.9108,137.6959,137.735,13407.0
2021-05-21 14:15:00,141.02,141.06,140.86,140.86,5998.0,137.735,137.774,137.5787,137.5787,5998.0
2021-05-21 14:20:00,140.87,140.91,140.81,140.84,3000.0,137.5885,137.6275,137.5299,137.5592,3000.0
2021-05-21 14:25:00,140.84,140.84,140.64,140.72,6490.0,137.5592,137.5592,137.3638,137.442,6490.0
2021-05-21 14:30:00,140.74,140.75,140.61,140.64,4691.0,137.4615,137.4713,137.3345,137.3638,4691.0
2021-05-21 14:35:00,140.66,140.66,140.44,140.46,5103.0,137.3834,137.3834,137.1685,137.188,5103.0
2021-05-21 14:40:00,140.49,140.6,140.49,140.55,2700.0,137.2173,137.3248,137.2173,137.2759,2700.0
2021-05-21 14:45:00,140.58,140.58,140.46,140.51,4157.0,137.3052,137.3052,137.188,137.2369,4157.0
2021-05-21 14:50:00,140.49,140.55,140.44,140.5,4222.0,137.2173,137.2759,137.1685,137.2271,4222.0
2021-05-21 14:55:00,140.49,140.49,140.38,140.41,4031.0,137.2173,137.2173,137.1099,137.1392,4031.0
2021-05-21 15:00:00,140.41,140.48,140.3,140.31,8672.0,137.1392,137.2076,137.0318,137.0415,8672.0
2021-05-21 15:05:00,140.34,140.37,140.25,140.32,5730.0,137.0708,137.1001,136.9829,137.0513,5730.0
2021-05-21 15:10:00,140.32,140.47,140.28,140.39,15662.0,137.0513,137.1978,137.0122,137.1197,15662.0
2021-05-21 15:15:00,140.39,140.43,140.27,140.28,5547.0,137.1197,137.1587,137.0025,137.0122,5547.0
2021-05-21 15:20:00,140.27,140.51,140.25,140.44,16595.0,137.0025,137.2369,136.9829,137.1685,16595.0
2021-05-21 15:25:00,140.42,140.44,140.35,140.4,12019.0,137.149,137.1685,137.0806,137.1294,12019.0
2021-05-21 15:30:00,140.42,140.44,140.33,140.37,23011.0,137.149,137.1685,137.0611,137.1001,23011.0
2021-05-21 15:35:00,140.37,140.51,140.32,140.32,40806.0,137.1001,137.2369,137.0513,137.0513,40806.0
2021-05-21 15:40:00,140.33,140.49,140.28,140.3,27903.0,137.0611,137.2173,137.0122,137.0318,27903.0
2021-05-21 15:45:00,140.29,140.35,140.22,140.31,19772.0,137.022,137.0806,136.9536,137.0415,19772.0
2021-05-21 15:50:00,140.3,140.36,139.88,139.93,71317.0,137.0318,137.0904,136.6215,136.6704,71317.0
2021-05-21 15:55:00,139.99,140.24,139.97,140.18,92402.0,136.729,136.9731,136.7094,136.9145,92402.0
2021-05-24 09:30:00,141.23,141.96,140.17,141.87,32060.0,137.9401,138.6531,136.9048,138.5652,32060.0
2021-05-24 09:35:00,141.87,142.42,141.69,142.21,9109.0,138.5652,139.1024,138.3894,138.8973,9109.0
2021-05-24 09:40:00,142.5,142.5,141.88,141.9,3170.0,139.1805,139.1805,138.5749,138.5945,3170.0
2021-05-24 09:45:00,141.92,142.02,141.69,141.77,9776.0,138.614,138.7117,138.3894,138.4675,9776.0
2021-05-24 09:50:00,141.77,141.81,141.58,141.66,7220.0,138.4675,138.5066,138.2819,138.3601,7220.0
2021-05-24 09:55:00,141.67,141.72,141.43,141.53,6401.0,138.3698,138.4187,138.1354,138.2331,6401.0
2021-05-24 10:00:00,141.55,141.76,141.49,141.51,9153.0,138.2526,138.4577,138.194,138.2136,9153.0
2021-05-24 10:05:00,141.5,141.59,141.49,141.51,3708.0,138.2038,138.2917,138.194,138.2136,3708.0
2021-05-24 10:10:00,141.58,141.76,141.5,141.75,9398.0,138.2819,138.4577,138.2038,138.448,9398.0
2021-05-24 10:15:00,141.74,142.18,141.73,141.95,33731.0,138.4382,138.868,138.4284,138.6433,33731.0
2021-05-24 10:20:00,141.98,142.18,141.88,142.16,8185.0,138.6726,138.868,138.5749,138.8484,8185.0
2021-05-24 10:25:00,142.11,142.11,141.92,141.99,3844.0,138.7996,138.7996,138.614,138.6824,3844.0
2021-05-24 10:30:00,142.0,142.13,141.98,142.05,8421.0,138.6922,138.8191,138.6726,138.741,8421.0
2021-05-24 10:35:00,142.01,142.06,141.86,141.96,7637.0,138.7019,138.7508,138.5554,138.6531,7637.0
2021-05-24 10:40:00,141.91,141.97,141.73,141.97,12450.0,138.6042,138.6628,138.4284,138.6628,12450.0
2021-05-24 10:45:00,141.97,141.97,141.79,141.87,10014.0,138.6628,138.6628,138.487,138.5652,10014.0
2021-05-24 10:50:00,141.94,142.01,141.93,141.93,10378.0,138.6335,138.7019,138.6238,138.6238,10378.0
2021-05-24 10:55:00,141.99,142.19,141.92,142.19,4262.0,138.6824,138.8777,138.614,138.8777,4262.0
2021-05-24 11:00:00,142.29,142.32,142.13,142.28,10778.0,138.9754,139.0047,138.8191,138.9656,10778.0
2021-05-24 11:05:00,142.24,142.4,142.24,142.35,4410.0,138.9266,139.0828,138.9266,139.034,4410.0
2021-05-24 11:10:00,142.36,142.47,142.26,142.28,9030.0,139.0438,139.1512,138.9461,138.9656,9030.0
2021-05-24 11:15:00,142.26,142.36,142.17,142.24,6853.0,138.9461,139.0438,138.8582,138.9266,6853.0
2021-05-24 11:20:00,142.25,142.32,142.15,142.21,7663.0,138.9363,139.0047,138.8387,138.8973,7663.0
2021-05-24 11:25:00,142.21,142.23,142.07,142.15,4586.0,138.8973,138.9168,138.7605,138.8387,4586.0
2021-05-24 11:30:00,142.16,142.3,142.11,142.21,7105.0,138.8484,138.9852,138.7996,138.8973,7105.0
2021-05-24 11:35:00,142.16,142.23,142.06,142.11,6440.0,138.8484,138.9168,138.7508,138.7996,6440.0
2021-05-24 11:40:00,142.12,142.29,142.09,142.29,10438.0,138.8094,138.9754,138.7801,138.9754,10438.0
2021-05-24 11:45:00,142.27,142.27,142.21,142.23,5178.0,138.9559,138.9559,138.8973,138.9168,5178.0
2021-05-24 11:50:00,142.25,142.26,142.04,142.18,12165.0,138.9363,138.9461,138.7312,138.868,12165.0
2021-05-24 11:55:00,142.17,142.25,142.17,142.23,2700.0,138.8582,138.9363,138.8582,138.9168,2700.0
2021-05-24 12:00:00,142.22,142.43,142.22,142.43,4056.0,138.907,139.1121,138.907,139.1121,4056.0
2021-05-24 12:05:00,142.41,142.44,142.26,142.26,6076.0,139.0926,139.1219,138.9461,138.9461,6076.0
2021-05-24 12:10:00,142.26,142.31,142.2,142.31,4713.0,138.9461,138.9949,138.8875,138.9949,4713.0
2021-05-24 12:15:00,142.29,142.34,142.23,142.31,2707.0,138.9754,139.0242,138.9168,138.9949,2707.0
2021-05-24 12:20:00,142.31,142.32,142.2,142.2,9259.0,138.9949,139.0047,138.8875,138.8875,9259.0
2021-05-24 12:25:00,142.2,142.24,142.19,142.21,5408.0,138.8875,138.9266,138.8777,138.8973,5408.0
2021-05-24 12:30:00,142.26,142.33,142.2,142.22,6867.0,138.9461,139.0145,138.8875,138.907,6867.0
2021-05-24 12:35:00,142.28,142.43,142.26,142.43,4093.0,138.9656,139.1121,138.9461,139.1121,4093.0
2021-05-24 12:40:00,142.39,142.5,142.38,142.4,8555.0,139.0731,139.1805,139.0633,139.0828,8555.0
2021-05-24 12:45:00,142.42,142.51,142.38,142.5,3100.0,139.1024,139.1903,139.0633,139.1805,3100.0
2021-05-24 12:50:00,142.5,142.52,142.34,142.44,6918.0,139.1805,139.2,139.0242,139.1219,6918.0
2021-05-24 12:55:00,142.42,142.42,142.31,142.33,12374.0,139.1024,139.1024,138.9949,139.0145,12374.0
2021-05-24 13:00:00,142.33,142.42,142.3,142.32,5919.0,139.0145,139.1024,138.9852,139.0047,5919.0
2021-05-24 13:05:00,142.31,142.33,142.25,142.29,4420.0,138.9949,139.0145,138.9363,138.9754,4420.0
2021-05-24 13:10:00,142.31,142.4,142.31,142.37,8762.0,138.9949,139.0828,138.9949,139.0535,8762.0
2021-05-24 13:15:00,142.36,142.49,142.33,142.44,3498.0,139.0438,139.1707,139.0145,139.1219,3498.0
2021-05-24 13:20:00,142.43,142.56,142.41,142.51,4634.0,139.1121,139.2391,139.0926,139.1903,4634.0
2021-05-24 13:25:00,142.52,142.52,142.36,142.38,6366.0,139.2,139.2,139.0438,139.0633,6366.0
2021-05-24 13:30:00,142.43,142.46,142.34,142.43,8621.0,139.1121,139.1414,139.0242,139.1121,8621.0
2021-05-24 13:35:00,142.43,142.44,142.36,142.37,5238.0,139.1121,139.1219,139.0438,139.0535,5238.0
2021-05-24 13:40:00,142.37,142.4,142.31,142.4,3400.0,139.0535,139.0828,138.9949,139.0828,3400.0
2021-05-24 13:45:00,142.4,142.41,142.32,142.37,6056.0,139.0828,139.0926,139.0047,139.0535,6056.0
2021-05-24 13:50:00,142.38,142.45,142.38,142.4,3500.0,139.0633,139.1317,139.0633,139.0828,3500.0
2021-05-24 13:55:00,142.38,142.38,142.32,142.34,3842.0,139.0633,139.0633,139.0047,139.0242,3842.0
2021-05-24 14:00:00,142.33,142.4,142.31,142.39,6013.0,139.0145,139.0828,138.9949,139.0731,6013.0
2021-05-24 14:05:00,142.38,142.38,142.3,142.33,5521.0,139.0633,139.0633,138.9852,139.0145,5521.0
2021-05-24 14:10:00,142.36,142.42,142.35,142.42,2976.0,139.0438,139.1024,139.034,139.1024,2976.0
2021-05-24 14:15:00,142.46,142.51,142.42,142.44,6433.0,139.1414,139.1903,139.1024,139.1219,6433.0
2021-05-24 14:20:00,142.45,142.5,142.38,142.44,7991.0,139.1317,139.1805,139.0633,139.1219,7991.0
2021-05-24 14:25:00,142.42,142.43,142.36,142.38,7553.0,139.1024,139.1121,139.0438,139.0633,7553.0
2021-05-24 14:30:00,142.38,142.49,142.36,142.41,10461.0,139.0633,139.1707,139.0438,139.0926,10461.0
2021-05-24 14:35:00,142.4,142.48,142.4,142.48,5869.0,139.0828,139.161,139.0828,139.161,5869.0
2021-05-24 14:40:00,142.46,142.67,142.43,142.65,10143.0,139.1414,139.3465,139.1121,139.327,10143.0
2021-05-24 14:45:00,142.64,142.64,142.45,142.47,8066.0,139.3172,139.3172,139.1317,139.1512,8066.0
2021-05-24 14:50:00,142.45,142.47,142.39,142.46,4498.0,139.1317,139.1512,139.0731,139.1414,4498.0
2021-05-24 14:55:00,142.48,142.5,142.4,142.44,8881.0,139.161,139.1805,139.0828,139.1219,8881.0
2021-05-24 15:00:00,142.47,142.48,142.34,142.37,7336.0,139.1512,139.161,139.0242,139.0535,7336.0
2021-05-24 15:05:00,142.4,142.41,142.32,142.33,7448.0,139.0828,139.0926,139.0047,139.0145,7448.0
2021-05-24 15:10:00,142.37,142.37,142.23,142.29,5965.0,139.0535,139.0535,138.9168,138.9754,5965.0
2021-05-24 15:15:00,142.29,142.33,142.21,142.29,9414.0,138.9754,139.0145,138.8973,138.9754,9414.0
2021-05-24 15:20:00,142.31,142.37,142.28,142.33,13424.0,138.9949,139.0535,138.9656,139.0145,13424.0
2021-05-24 15:25:00,142.35,142.45,142.35,142.42,11855.0,139.034,139.1317,139.034,139.1024,11855.0
2021-05-24 15:30:00,142.42,142.44,142.26,142.34,16247.0,139.1024,139.1219,138.9461,139.0242,16247.0
2021-05-24 15:35:00,142.33,142.43,142.32,142.36,14002.0,139.0145,139.1121,139.0047,139.0438,14002.0
2021-05-24 15:40:00,142.35,142.35,142.25,142.25,15268.0,139.034,139.034,138.9363,138.9363,15268.0
2021-05-24 15:45:00,142.25,142.32,142.17,142.17,25371.0,138.9363,139.0047,138.8582,138.8582,25371.0
2021-05-24 15:50:00,142.2,142.33,142.14,142.26,39148.0,138.8875,139.0145,138.8289,138.9461,39148.0
2021-05-24 15:55:00,142.27,142.27,142.02,142.08,64504.0,138.9559,138.9559,138.7117,138.7703,64504.0
2021-05-25 09:30:00,142.78,142.78,141.81,142.55,31943.0,139.454,139.454,138.5066,139.2293,31943.0
2021-05-25 09:35:00,142.31,142.35,141.87,141.93,11227.0,138.9949,139.034,138.5652,138.6238,11227.0
2021-05-25 09:40:00,141.9,141.9,141.5,141.77,35864.0,138.5945,138.5945,138.2038,138.4675,35864.0
2021-05-25 09:45:00,141.72,142.05,141.68,141.87,25877.0,138.4187,138.741,138.3796,138.5652,25877.0
2021-05-25 09:50:00,141.85,142.0,141.63,141.87,35367.0,138.5456,138.6922,138.3308,138.5652,35367.0
2021-05-25 09:55:00,141.86,142.16,141.82,141.94,132632.0,138.5554,138.8484,138.5163,138.6335,132632.0
2021-05-25 10:00:00,141.97,142.22,141.83,142.19,24462.0,138.6628,138.907,138.5261,138.8777,24462.0
2021-05-25 10:05:00,142.22,142.33,142.06,142.08,10743.0,138.907,139.0145,138.7508,138.7703,10743.0
2021-05-25 10:10:00,142.12,142.53,142.07,142.43,35714.0,138.8094,139.2098,138.7605,139.1121,35714.0
2021-05-25 10:15:00,142.41,142.54,142.39,142.43,18764.0,139.0926,139.2196,139.0731,139.1121,18764.0
2021-05-25 10:20:00,142.39,142.58,142.39,142.47,9505.0,139.0731,139.2586,139.0731,139.1512,9505.0
2021-05-25 10:25:00,142.48,142.51,142.4,142.44,14281.0,139.161,139.1903,139.0828,139.1219,14281.0
2021-05-25 10:30:00,142.42,142.47,142.23,142.3,6353.0,139.1024,139.1512,138.9168,138.9852,6353.0
2021-05-25 10:35:00,142.25,142.44,142.25,142.27,4831.0,138.9363,139.1219,138.9363,138.9559,4831.0
2021-05-25 10:40:00,142.34,142.54,142.3,142.54,7582.0,139.0242,139.2196,138.9852,139.2196,7582.0
2021-05-25 10:45:00,142.55,142.69,142.54,142.63,11494.0,139.2293,139.3661,139.2196,139.3075,11494.0
2021-05-25 10:50:00,142.68,142.81,142.65,142.75,5572.0,139.3563,139.4833,139.327,139.4247,5572.0
2021-05-25 10:55:00,142.72,142.88,142.72,142.84,5456.0,139.3954,139.5517,139.3954,139.5126,5456.0
2021-05-25 11:00:00,142.86,142.96,142.84,142.84,9582.0,139.5321,139.6298,139.5126,139.5126,9582.0
2021-05-25 11:05:00,142.89,142.91,142.71,142.78,6773.0,139.5614,139.581,139.3856,139.454,6773.0
2021-05-25 11:10:00,142.78,142.9,142.73,142.87,6900.0,139.454,139.5712,139.4051,139.5419,6900.0
2021-05-25 11:15:00,142.98,143.06,142.9,142.94,7268.0,139.6493,139.7275,139.5712,139.6103,7268.0
2021-05-25 11:20:00,142.94,143.15,142.92,143.03,5988.0,139.6103,139.8154,139.5907,139.6982,5988.0
2021-05-25 11:25:00,143.02,143.05,142.93,143.01,8228.0,139.6884,139.7177,139.6005,139.6786,8228.0
2021-05-25 11:30:00,143.08,143.12,142.83,142.84,10889.0,139.747,139.7861,139.5028,139.5126,10889.0
2021-05-25 11:35:00,142.9,143.06,142.9,142.94,11314.0,139.5712,139.7275,139.5712,139.6103,11314.0
2021-05-25 11:40:00,142.95,143.0,142.61,142.8,8563.0,139.62,139.6689,139.2879,139.4735,8563.0
2021-05-25 11:45:00,142.79,143.06,142.77,143.05,6066.0,139.4637,139.7275,139.4442,139.7177,6066.0
2021-05-25 11:50:00,143.01,143.05,142.87,143.04,5240.0,139.6786,139.7177,139.5419,139.7079,5240.0
2021-05-25 11:55:00,143.07,143.15,143.0,143.15,6285.0,139.7372,139.8154,139.6689,139.8154,6285.0
2021-05-25 12:00:00,143.15,143.25,143.12,143.15,9775.0,139.8154,139.913,139.7861,139.8154,9775.0
2021-05-25 12:05:00,143.12,143.15,143.03,143.05,4572.0,139.7861,139.8154,139.6982,139.7177,4572.0
2021-05-25 12:10:00,143.09,143.15,143.01,143.15,4006.0,139.7568,139.8154,139.6786,139.8154,4006.0
2021-05-25 12:15:00,143.11,143.17,143.09,143.17,4200.0,139.7763,139.8349,139.7568,139.8349,4200.0
2021-05-25 12:20:00,143.15,143.27,143.13,143.27,7306.0,139.8154,139.9326,139.7958,139.9326,7306.0
2021-05-25 12:25:00,143.28,143.28,143.2,143.22,2456.0,139.9423,139.9423,139.8642,139.8837,2456.0
2021-05-25 12:30:00,143.22,143.32,143.16,143.16,4947.0,139.8837,139.9814,139.8251,139.8251,4947.0
2021-05-25 12:35:00,143.17,143.21,143.12,143.2,7300.0,139.8349,139.874,139.7861,139.8642,7300.0
2021-05-25 12:40:00,143.2,143.21,143.07,143.14,4199.0,139.8642,139.874,139.7372,139.8056,4199.0
2021-05-25 12:45:00,143.12,143.19,143.04,143.05,4622.0,139.7861,139.8544,139.7079,139.7177,4622.0
2021-05-25 12:50:00,143.09,143.24,143.08,143.21,6400.0,139.7568,139.9033,139.747,139.874,6400.0
2021-05-25 12:55:00,143.24,143.24,143.07,143.12,7480.0,139.9033,139.9033,139.7372,139.7861,7480.0
2021-05-25 13:00:00,143.08,143.08,142.85,142.85,5771.0,139.747,139.747,139.5224,139.5224,5771.0
2021-05-25 13:05:00,142.87,143.05,142.79,143.02,7534.0,139.5419,139.7177,139.4637,139.6884,7534.0
2021-05-25 13:10:00,143.0,143.12,142.97,143.09,5621.0,139.6689,139.7861,139.6396,139.7568,5621.0
2021-05-25 13:15:00,143.12,143.19,143.08,143.11,3041.0,139.7861,139.8544,139.747,139.7763,3041.0
2021-05-25 13:20:00,143.15,143.25,143.12,143.25,5756.0,139.8154,139.913,139.7861,139.913,5756.0
2021-05-25 13:25:00,143.28,143.31,143.2,143.26,8046.0,139.9423,139.9716,139.8642,139.9228,8046.0
2021-05-25 13:30:00,143.23,143.27,143.18,143.25,13037.0,139.8935,139.9326,139.8447,139.913,13037.0
2021-05-25 13:35:00,143.24,143.26,143.18,143.21,5427.0,139.9033,139.9228,139.8447,139.874,5427.0
2021-05-25 13:40:00,143.2,143.2,143.0,143.08,4899.0,139.8642,139.8642,139.6689,139.747,4899.0
2021-05-25 13:45:00,143.08,143.26,143.06,143.19,4610.0,139.747,139.9228,139.7275,139.8544,4610.0
2021-05-25 13:50:00,143.17,143.25,143.13,143.15,5798.0,139.8349,139.913,139.7958,139.8154,5798.0
2021-05-25 13:55:00,143.18,143.19,143.07,143.1,4855.0,139.8447,139.8544,139.7372,139.7665,4855.0
2021-05-25 14:00:00,143.08,143.08,142.9,142.91,4574.0,139.747,139.747,139.5712,139.581,4574.0
2021-05-25 14:05:00,142.94,143.06,142.91,142.99,5690.0,139.6103,139.7275,139.581,139.6591,5690.0
2021-05-25 14:10:00,143.0,143.15,143.0,143.14,5108.0,139.6689,139.8154,139.6689,139.8056,5108.0
2021-05-25 14:15:00,143.16,143.19,143.04,143.08,5929.0,139.8251,139.8544,139.7079,139.747,5929.0
2021-05-25 14:20:00,143.07,143.23,143.07,143.14,4767.0,139.7372,139.8935,139.7372,139.8056,4767.0
2021-05-25 14:25:00,143.12,143.18,143.1,143.13,3923.0,139.7861,139.8447,139.7665,139.7958,3923.0
2021-05-25 14:30:00,143.2,143.28,143.12,143.17,5489.0,139.8642,139.9423,139.7861,139.8349,5489.0
2021-05-25 14:35:00,143.15,143.22,143.09,143.22,3101.0,139.8154,139.8837,139.7568,139.8837,3101.0
2021-05-25 14:40:00,143.19,143.26,143.07,143.18,13626.0,139.8544,139.9228,139.7372,139.8447,13626.0
2021-05-25 14:45:00,143.18,143.3,143.17,143.25,3452.0,139.8447,139.9619,139.8349,139.913,3452.0
2021-05-25 14:50:00,143.27,143.35,143.25,143.31,5445.0,139.9326,140.0107,139.913,139.9716,5445.0
2021-05-25 14:55:00,143.35,143.47,143.34,143.38,6564.0,140.0107,140.1279,140.0009,140.04,6564.0
2021-05-25 15:00:00,143.36,143.36,143.19,143.21,4835.0,140.0205,140.0205,139.8544,139.874,4835.0
2021-05-25 15:05:00,143.16,143.28,143.08,143.21,9318.0,139.8251,139.9423,139.747,139.874,9318.0
2021-05-25 15:10:00,143.24,143.35,143.23,143.31,5007.0,139.9033,140.0107,139.8935,139.9716,5007.0
2021-05-25 15:15:00,143.29,143.48,143.29,143.48,10468.0,139.9521,140.1377,139.9521,140.1377,10468.0
2021-05-25 15:20:00,143.46,143.58,143.46,143.5,12425.0,140.1181,140.2353,140.1181,140.1572,12425.0
2021-05-25 15:25:00,143.54,143.84,143.54,143.72,93562.0,140.1963,140.4893,140.1963,140.3721,93562.0
2021-05-25 15:30:00,143.7,143.74,143.38,143.42,16257.0,140.3525,140.3916,140.04,140.0791,16257.0
2021-05-25 15:35:00,143.41,143.57,143.38,143.53,11970.0,140.0693,140.2256,140.04,140.1865,11970.0
2021-05-25 15:40:00,143.53,143.53,143.32,143.36,18638.0,140.1865,140.1865,139.9814,140.0205,18638.0
2021-05-25 15:45:00,143.36,143.41,143.26,143.27,18295.0,140.0205,140.0693,139.9228,139.9326,18295.0
2021-05-25 15:50:00,143.25,143.33,143.07,143.21,42115.0,139.913,139.9912,139.7372,139.874,42115.0
2021-05-25 15:55:00,143.18,143.34,143.15,143.29,100361.0,139.8447,140.0009,139.8154,139.9521,100361.0
2021-05-26 09:30:00,144.0,144.0,143.17,143.84,78993.0,140.6456,140.6456,139.8349,140.4893,78993.0
2021-05-26 09:35:00,143.84,144.58,143.63,144.4,27745.0,140.4893,141.2121,140.2842,141.0362,27745.0
2021-05-26 09:40:00,144.49,144.57,144.33,144.35,8561.0,141.1241,141.2023,140.9679,140.9874,8561.0
2021-05-26 09:45:00,144.36,144.5,144.21,144.5,7070.0,140.9972,141.1339,140.8507,141.1339,7070.0
2021-05-26 09:50:00,144.53,144.94,144.5,144.9,10821.0,141.1632,141.5637,141.1339,141.5246,10821.0
2021-05-26 09:55:00,144.93,145.34,144.93,145.32,33059.0,141.5539,141.9543,141.5539,141.9348,33059.0
2021-05-26 10:00:00,145.29,145.29,144.86,145.03,8245.0,141.9055,141.9055,141.4855,141.6516,8245.0
2021-05-26 10:05:00,145.02,145.21,144.95,145.2,6000.0,141.6418,141.8274,141.5734,141.8176,6000.0
2021-05-26 10:10:00,145.25,145.29,144.79,144.88,10432.0,141.8664,141.9055,141.4172,141.5051,10432.0
2021-05-26 10:15:00,145.0,145.24,145.0,145.22,5369.0,141.6223,141.8567,141.6223,141.8371,5369.0
2021-05-26 10:20:00,145.17,145.5,145.16,145.39,12288.0,141.7883,142.1106,141.7785,142.0032,12288.0
2021-05-26 10:25:00,145.43,145.72,145.39,145.69,5842.0,142.0422,142.3255,142.0032,142.2962,5842.0
2021-05-26 10:30:00,145.64,145.73,145.57,145.66,10615.0,142.2474,142.3353,142.179,142.2669,10615.0
2021-05-26 10:35:00,145.67,145.67,145.35,145.42,5515.0,142.2767,142.2767,141.9641,142.0325,5515.0
2021-05-26 10:40:00,145.39,145.4,145.24,145.38,3601.0,142.0032,142.0129,141.8567,141.9934,3601.0
2021-05-26 10:45:00,145.37,145.5,145.34,145.43,7052.0,141.9836,142.1106,141.9543,142.0422,7052.0
2021-05-26 10:50:00,145.49,145.6,145.41,145.6,11216.0,142.1009,142.2083,142.0227,142.2083,11216.0
2021-05-26 10:55:00,145.59,145.73,145.4,145.4,17507.0,142.1985,142.3353,142.0129,142.0129,17507.0
2021-05-26 11:00:00,145.38,145.46,145.32,145.35,3100.0,141.9934,142.0716,141.9348,141.9641,3100.0
2021-05-26 11:05:00,145.31,145.32,145.24,145.25,3339.0,141.925,141.9348,141.8567,141.8664,3339.0
2021-05-26 11:10:00,145.3,145.51,145.09,145.37,11883.0,141.9153,142.1204,141.7102,141.9836,11883.0
2021-05-26 11:15:00,145.4,145.58,145.34,145.38,15201.0,142.0129,142.1888,141.9543,141.9934,15201.0
2021-05-26 11:20:00,145.38,145.38,145.12,145.3,4683.0,141.9934,141.9934,141.7395,141.9153,4683.0
2021-05-26 11:25:00,145.29,145.42,145.13,145.13,6955.0,141.9055,142.0325,141.7492,141.7492,6955.0
2021-05-26 11:30:00,145.14,145.21,144.95,145.01,30643.0,141.759,141.8274,141.5734,141.632,30643.0
2021-05-26 11:35:00,145.01,145.12,144.9,145.0,6600.0,141.632,141.7395,141.5246,141.6223,6600.0
2021-05-26 11:40:00,144.98,145.04,144.84,144.97,7095.0,141.6027,141.6613,141.466,141.593,7095.0
2021-05-26 11:45:00,145.06,145.06,144.91,144.91,5663.0,141.6809,141.6809,141.5344,141.5344,5663.0
2021-05-26 11:50:00,144.93,144.99,144.91,144.91,3760.0,141.5539,141.6125,141.5344,141.5344,3760.0
2021-05-26 11:55:00,144.87,144.93,144.84,144.86,3694.0,141.4953,141.5539,141.466,141.4855,3694.0
2021-05-26 12:00:00,144.86,144.98,144.84,144.98,5582.0,141.4855,141.6027,141.466,141.6027,5582.0
2021-05-26 12:05:00,144.93,144.94,144.9,144.91,5668.0,141.5539,141.5637,141.5246,141.5344,5668.0
2021-05-26 12:10:00,144.92,145.0,144.88,144.94,5605.0,141.5441,141.6223,141.5051,141.5637,5605.0
2021-05-26 12:15:00,144.93,144.93,144.71,144.72,8930.0,141.5539,141.5539,141.339,141.3488,8930.0
2021-05-26 12:20:00,144.72,144.75,144.66,144.69,10573.0,141.3488,141.3781,141.2902,141.3195,10573.0
2021-05-26 12:25:00,144.69,144.78,144.69,144.75,3504.0,141.3195,141.4074,141.3195,141.3781,3504.0
2021-05-26 12:30:00,144.75,144.75,144.69,144.72,12709.0,141.3781,141.3781,141.3195,141.3488,12709.0
2021-05-26 12:35:00,144.74,144.88,144.73,144.84,5836.0,141.3683,141.5051,141.3586,141.466,5836.0
2021-05-26 12:40:00,144.83,144.93,144.8,144.93,5868.0,141.4562,141.5539,141.4269,141.5539,5868.0
2021-05-26 12:45:00,144.98,144.98,144.84,144.87,3140.0,141.6027,141.6027,141.466,141.4953,3140.0
2021-05-26 12:50:00,144.85,144.87,144.8,144.83,3848.0,141.4758,141.4953,141.4269,141.4562,3848.0
2021-05-26 12:55:00,144.77,144.84,144.73,144.75,4222.0,141.3976,141.466,141.3586,141.3781,4222.0
2021-05-26 13:00:00,144.71,144.81,144.7,144.8,5039.0,141.339,141.4367,141.3293,141.4269,5039.0
2021-05-26 13:05:00,144.85,144.86,144.68,144.73,32890.0,141.4758,141.4855,141.3097,141.3586,32890.0
2021-05-26 13:10:00,144.73,144.73,144.47,144.53,9494.0,141.3586,141.3586,141.1046,141.1632,9494.0
2021-05-26 13:15:00,144.56,144.59,144.46,144.46,4841.0,141.1925,141.2218,141.0948,141.0948,4841.0
2021-05-26 13:20:00,144.46,144.6,144.46,144.48,13786.0,141.0948,141.2316,141.0948,141.1144,13786.0
2021-05-26 13:25:00,144.48,144.63,144.45,144.63,2952.0,141.1144,141.2609,141.0851,141.2609,2952.0
2021-05-26 13:30:00,144.6,144.73,144.58,144.7,6971.0,141.2316,141.3586,141.2121,141.3293,6971.0
2021-05-26 13:35:00,144.71,144.75,144.57,144.66,3604.0,141.339,141.3781,141.2023,141.2902,3604.0
2021-05-26 13:40:00,144.65,144.73,144.52,144.54,10676.0,141.2804,141.3586,141.1534,141.173,10676.0
2021-05-26 13:45:00,144.53,144.58,144.5,144.51,4755.0,141.1632,141.2121,141.1339,141.1437,4755.0
2021-05-26 13:50:00,144.54,144.54,144.3,144.33,4745.0,141.173,141.173,140.9386,140.9679,4745.0
2021-05-26 13:55:00,144.34,144.36,144.24,144.27,5314.0,140.9776,140.9972,140.88,140.9093,5314.0
2021-05-26 14:00:00,144.25,144.3,144.22,144.24,3004.0,140.8897,140.9386,140.8604,140.88,3004.0
2021-05-26 14:05:00,144.24,144.37,144.21,144.31,2731.0,140.88,141.0069,140.8507,140.9483,2731.0
2021-05-26 14:10:00,144.33,144.38,144.31,144.33,3341.0,140.9679,141.0167,140.9483,140.9679,3341.0
2021-05-26 14:15:00,144.33,144.36,144.23,144.24,7548.0,140.9679,140.9972,140.8702,140.88,7548.0
2021-05-26 14:20:00,144.26,144.3,144.26,144.29,5599.0,140.8995,140.9386,140.8995,140.9288,5599.0
2021-05-26 14:25:00,144.29,144.35,144.29,144.34,3100.0,140.9288,140.9874,140.9288,140.9776,3100.0
2021-05-26 14:30:00,144.33,144.35,144.3,144.3,3844.0,140.9679,140.9874,140.9386,140.9386,3844.0
2021-05-26 14:35:00,144.34,144.38,144.29,144.33,3549.0,140.9776,141.0167,140.9288,140.9679,3549.0
2021-05-26 14:40:00,144.34,144.4,144.33,144.34,2413.0,140.9776,141.0362,140.9679,140.9776,2413.0
2021-05-26 14:45:00,144.33,144.43,144.29,144.29,5564.0,140.9679,141.0655,140.9288,140.9288,5564.0
2021-05-26 14:50:00,144.3,144.35,144.2,144.21,9471.0,140.9386,140.9874,140.8409,140.8507,9471.0
2021-05-26 14:55:00,144.18,144.2,144.01,144.1,7198.0,140.8214,140.8409,140.6553,140.7432,7198.0
2021-05-26 15:00:00,144.06,144.11,144.02,144.06,5088.0,140.7042,140.753,140.6651,140.7042,5088.0
2021-05-26 15:05:00,144.02,144.14,144.0,144.02,4328.0,140.6651,140.7823,140.6456,140.6651,4328.0
2021-05-26 15:10:00,144.02,144.13,144.0,144.13,5193.0,140.6651,140.7725,140.6456,140.7725,5193.0
2021-05-26 15:15:00,144.11,144.29,144.1,144.29,5693.0,140.753,140.9288,140.7432,140.9288,5693.0
2021-05-26 15:20:00,144.27,144.31,144.2,144.22,6529.0,140.9093,140.9483,140.8409,140.8604,6529.0
2021-05-26 15:25:00,144.21,144.25,144.07,144.21,7926.0,140.8507,140.8897,140.7139,140.8507,7926.0
2021-05-26 15:30:00,144.21,144.25,143.9,143.92,13756.0,140.8507,140.8897,140.5479,140.5674,13756.0
2021-05-26 15:35:00,143.91,143.95,143.83,143.94,13943.0,140.5577,140.5967,140.4795,140.587,13943.0
2021-05-26 15:40:00,143.92,143.98,143.83,143.84,10087.0,140.5674,140.626,140.4795,140.4893,10087.0
2021-05-26 15:45:00,143.82,143.87,143.73,143.83,21810.0,140.4698,140.5186,140.3819,140.4795,21810.0
2021-05-26 15:50:00,143.82,143.84,143.55,143.76,47585.0,140.4698,140.4893,140.206,140.4112,47585.0
2021-05-26 15:55:00,143.73,144.01,143.73,143.99,70427.0,140.3819,140.6553,140.3819,140.6358,70427.0
2021-05-27 09:30:00,143.32,143.47,142.52,143.47,45287.0,139.9814,140.1279,139.2,140.1279,45287.0
2021-05-27 09:35:00,143.5,144.02,143.5,143.97,10086.0,140.1572,140.6651,140.1572,140.6163,10086.0
2021-05-27 09:40:00,143.95,143.95,143.6,143.61,5422.0,140.5967,140.5967,140.2549,140.2646,5422.0
2021-05-27 09:45:00,143.54,143.74,143.48,143.52,4835.0,140.1963,140.3916,140.1377,140.1767,4835.0
2021-05-27 09:50:00,143.43,143.73,143.43,143.55,6004.0,140.0888,140.3819,140.0888,140.206,6004.0
2021-05-27 09:55:00,143.56,143.61,143.42,143.45,5558.0,140.2158,140.2646,140.0791,140.1084,5558.0
2021-05-27 10:00:00,143.41,143.91,143.41,143.78,7198.0,140.0693,140.5577,140.0693,140.4307,7198.0
2021-05-27 10:05:00,143.7,144.03,143.7,144.03,6204.0,140.3525,140.6749,140.3525,140.6749,6204.0
2021-05-27 10:10:00,144.11,144.18,143.99,144.04,8215.0,140.753,140.8214,140.6358,140.6846,8215.0
2021-05-27 10:15:00,144.07,144.35,144.03,144.25,6333.0,140.7139,140.9874,140.6749,140.8897,6333.0
2021-05-27 10:20:00,144.26,144.42,144.21,144.27,10651.0,140.8995,141.0558,140.8507,140.9093,10651.0
2021-05-27 10:25:00,144.23,144.23,144.08,144.12,6154.0,140.8702,140.8702,140.7237,140.7628,6154.0
2021-05-27 10:30:00,144.09,144.46,144.09,144.4,9538.0,140.7335,141.0948,140.7335,141.0362,9538.0
2021-05-27 10:35:00,144.31,144.31,144.16,144.16,4000.0,140.9483,140.9483,140.8018,140.8018,4000.0
2021-05-27 10:40:00,144.18,144.23,144.06,144.15,3500.0,140.8214,140.8702,140.7042,140.7921,3500.0
2021-05-27 10:45:00,144.13,144.15,144.05,144.08,3782.0,140.7725,140.7921,140.6944,140.7237,3782.0
2021-05-27 10:50:00,144.09,144.09,143.75,143.9,5000.0,140.7335,140.7335,140.4014,140.5479,5000.0
2021-05-27 10:55:00,144.09,144.09,143.74,143.75,4647.0,140.7335,140.7335,140.3916,140.4014,4647.0
2021-05-27 11:00:00,143.78,143.92,143.77,143.77,2808.0,140.4307,140.5674,140.4209,140.4209,2808.0
2021-05-27 11:05:00,143.77,143.88,143.69,143.88,14642.0,140.4209,140.5284,140.3428,140.5284,14642.0
2021-05-27 11:10:00,143.87,144.09,143.87,143.92,12233.0,140.5186,140.7335,140.5186,140.5674,12233.0
2021-05-27 11:15:00,143.94,143.99,143.86,143.99,2714.0,140.587,140.6358,140.5088,140.6358,2714.0
2021-05-27 11:20:00,144.02,144.1,143.99,143.99,3489.0,140.6651,140.7432,140.6358,140.6358,3489.0
2021-05-27 11:25:00,143.94,143.98,143.85,143.87,4509.0,140.587,140.626,140.4991,140.5186,4509.0
2021-05-27 11:30:00,143.76,143.81,143.66,143.66,3110.0,140.4112,140.46,140.3135,140.3135,3110.0
2021-05-27 11:35:00,143.63,143.73,143.59,143.7,5699.0,140.2842,140.3819,140.2451,140.3525,5699.0
2021-05-27 11:40:00,143.72,143.81,143.72,143.79,4910.0,140.3721,140.46,140.3721,140.4405,4910.0
2021-05-27 11:45:00,143.78,143.83,143.76,143.8,3361.0,140.4307,140.4795,140.4112,140.4502,3361.0
2021-05-27 11:50:00,143.79,143.79,143.69,143.69,2450.0,140.4405,140.4405,140.3428,140.3428,2450.0
2021-05-27 11:55:00,143.69,143.93,143.68,143.9,4767.0,140.3428,140.5772,140.333,140.5479,4767.0
2021-05-27 12:00:00,143.92,144.0,143.92,143.95,2900.0,140.5674,140.6456,140.5674,140.5967,2900.0
2021-05-27 12:05:00,143.97,143.99,143.77,143.81,2903.0,140.6163,140.6358,140.4209,140.46,2903.0
2021-05-27 12:10:00,143.78,143.92,143.77,143.92,6513.0,140.4307,140.5674,140.4209,140.5674,6513.0
2021-05-27 12:15:00,143.96,143.98,143.93,143.96,3342.0,140.6065,140.626,140.5772,140.6065,3342.0
2021-05-27 12:20:00,143.96,144.02,143.94,143.94,3224.0,140.6065,140.6651,140.587,140.587,3224.0
2021-05-27 12:25:00,143.96,144.0,143.9,143.9,3629.0,140.6065,140.6456,140.5479,140.5479,3629.0
2021-05-27 12:30:00,143.93,143.99,143.84,143.99,3596.0,140.5772,140.6358,140.4893,140.6358,3596.0
2021-05-27 12:35:00,144.0,144.02,143.9,143.9,5311.0,140.6456,140.6651,140.5479,140.5479,5311.0
2021-05-27 12:40:00,143.9,144.07,143.88,144.04,4531.0,140.5479,140.7139,140.5284,140.6846,4531.0
2021-05-27 12:45:00,144.06,144.06,143.96,143.96,2410.0,140.7042,140.7042,140.6065,140.6065,2410.0
2021-05-27 12:50:00,144.0,144.05,143.95,144.05,2100.0,140.6456,140.6944,140.5967,140.6944,2100.0
2021-05-27 12:55:00,144.06,144.1,144.05,144.08,2811.0,140.7042,140.7432,140.6944,140.7237,2811.0
2021-05-27 13:00:00,144.12,144.24,144.11,144.11,6692.0,140.7628,140.88,140.753,140.753,6692.0
2021-05-27 13:05:00,144.11,144.11,143.98,144.01,5382.0,140.753,140.753,140.626,140.6553,5382.0
2021-05-27 13:10:00,144.0,144.11,143.98,144.05,3342.0,140.6456,140.753,140.626,140.6944,3342.0
2021-05-27 13:15:00,144.05,144.1,143.97,144.08,3972.0,140.6944,140.7432,140.6163,140.7237,3972.0
2021-05-27 13:20:00,144.08,144.19,144.07,144.18,4041.0,140.7237,140.8311,140.7139,140.8214,4041.0
2021-05-27 13:25:00,144.23,144.23,144.02,144.03,5048.0,140.8702,140.8702,140.6651,140.6749,5048.0
2021-05-27 13:30:00,144.0,144.01,143.91,143.96,5981.0,140.6456,140.6553,140.5577,140.6065,5981.0
2021-05-27 13:35:00,143.97,144.03,143.76,143.88,4063.0,140.6163,140.6749,140.4112,140.5284,4063.0
2021-05-27 13:40:00,143.92,143.96,143.85,143.85,2140.0,140.5674,140.6065,140.4991,140.4991,2140.0
2021-05-27 13:45:00,143.86,143.95,143.77,143.91,4126.0,140.5088,140.5967,140.4209,140.5577,4126.0
2021-05-27 13:50:00,143.96,143.97,143.85,143.88,6350.0,140.6065,140.6163,140.4991,140.5284,6350.0
2021-05-27 13:55:00,143.85,143.93,143.82,143.89,3167.0,140.4991,140.5772,140.4698,140.5381,3167.0
2021-05-27 14:00:00,143.86,143.86,143.69,143.73,5241.0,140.5088,140.5088,140.3428,140.3819,5241.0
2021-05-27 14:05:00,143.72,143.72,143.57,143.57,5793.0,140.3721,140.3721,140.2256,140.2256,5793.0
2021-05-27 14:10:00,143.54,143.62,143.48,143.5,6352.0,140.1963,140.2744,140.1377,140.1572,6352.0
2021-05-27 14:15:00,143.4,143.47,143.38,143.42,8861.0,140.0595,140.1279,140.04,140.0791,8861.0
2021-05-27 14:20:00,143.47,143.48,143.36,143.38,9597.0,140.1279,140.1377,140.0205,140.04,9597.0
2021-05-27 14:25:00,143.33,143.47,143.29,143.45,7357.0,139.9912,140.1279,139.9521,140.1084,7357.0
2021-05-27 14:30:00,143.42,143.44,143.33,143.42,6077.0,140.0791,140.0986,139.9912,140.0791,6077.0
2021-05-27 14:35:00,143.43,143.45,143.34,143.41,3254.0,140.0888,140.1084,140.0009,140.0693,3254.0
2021-05-27 14:40:00,143.42,143.42,143.26,143.31,4713.0,140.0791,140.0791,139.9228,139.9716,4713.0
2021-05-27 14:45:00,143.28,143.39,143.28,143.39,5987.0,139.9423,140.0498,139.9423,140.0498,5987.0
2021-05-27 14:50:00,143.39,143.48,143.38,143.48,6623.0,140.0498,140.1377,140.04,140.1377,6623.0
2021-05-27 14:55:00,143.43,143.5,143.42,143.44,6108.0,140.0888,140.1572,140.0791,140.0986,6108.0
2021-05-27 15:00:00,143.46,143.47,143.33,143.36,4854.0,140.1181,140.1279,139.9912,140.0205,4854.0
2021-05-27 15:05:00,143.34,143.34,143.25,143.25,5118.0,140.0009,140.0009,139.913,139.913,5118.0
2021-05-27 15:10:00,143.27,143.43,143.27,143.4,5691.0,139.9326,140.0888,139.9326,140.0595,5691.0
2021-05-27 15:15:00,143.39,143.43,143.34,143.35,6075.0,140.0498,140.0888,140.0009,140.0107,6075.0
2021-05-27 15:20:00,143.34,143.43,143.31,143.4,7976.0,140.0009,140.0888,139.9716,140.0595,7976.0
2021-05-27 15:25:00,143.41,143.41,143.27,143.34,10059.0,140.0693,140.0693,139.9326,140.0009,10059.0
2021-05-27 15:30:00,143.36,143.36,143.17,143.2,10844.0,140.0205,140.0205,139.8349,139.8642,10844.0
2021-05-27 15:35:00,143.19,143.33,143.15,143.27,14002.0,139.8544,139.9912,139.8154,139.9326,14002.0
2021-05-27 15:40:00,143.27,143.43,143.26,143.31,16940.0,139.9326,140.0888,139.9228,139.9716,16940.0
2021-05-27 15:45:00,143.3,143.32,143.17,143.21,26014.0,139.9619,139.9814,139.8349,139.874,26014.0
2021-05-27 15:50:00,143.2,143.41,142.99,143.05,57611.0,139.8642,140.0693,139.6591,139.7177,57611.0
2021-05-27 15:55:00,142.97,143.17,142.91,142.92,110651.0,139.6396,139.8349,139.581,139.5907,110651.0
2021-05-28 09:30:00,143.31,143.61,143.01,143.15,53765.0,139.9716,140.2646,139.6786,139.8154,53765.0
2021-05-28 09:35:00,143.14,143.71,143.13,143.65,9810.0,139.8056,140.3623,139.7958,140.3037,9810.0
2021-05-28 09:40:00,143.65,143.84,143.62,143.62,5885.0,140.3037,140.4893,140.2744,140.2744,5885.0
2021-05-28 09:45:00,143.61,143.77,143.53,143.53,11078.0,140.2646,140.4209,140.1865,140.1865,11078.0
2021-05-28 09:50:00,143.53,143.72,143.33,143.63,12908.0,140.1865,140.3721,139.9912,140.2842,12908.0
2021-05-28 09:55:00,143.61,143.65,143.41,143.65,9529.0,140.2646,140.3037,140.0693,140.3037,9529.0
2021-05-28 10:00:00,143.65,143.68,143.09,143.22,10962.0,140.3037,140.333,139.7568,139.8837,10962.0
2021-05-28 10:05:00,143.09,143.54,143.09,143.44,43366.0,139.7568,140.1963,139.7568,140.0986,43366.0
2021-05-28 10:10:00,143.47,143.7,143.43,143.66,5950.0,140.1279,140.3525,140.0888,140.3135,5950.0
2021-05-28 10:15:00,143.62,143.62,143.43,143.58,17896.0,140.2744,140.2744,140.0888,140.2353,17896.0
2021-05-28 10:20:00,143.58,143.92,143.58,143.87,5941.0,140.2353,140.5674,140.2353,140.5186,5941.0
2021-05-28 10:25:00,143.84,143.84,143.65,143.65,3982.0,140.4893,140.4893,140.3037,140.3037,3982.0
2021-05-28 10:30:00,143.69,143.87,143.66,143.82,4067.0,140.3428,140.5186,140.3135,140.4698,4067.0
2021-05-28 10:35:00,143.83,144.02,143.79,143.99,8984.0,140.4795,140.6651,140.4405,140.6358,8984.0
2021-05-28 10:40:00,144.01,144.09,143.78,143.78,5017.0,140.6553,140.7335,140.4307,140.4307,5017.0
2021-05-28 10:45:00,143.79,143.83,143.71,143.79,3094.0,140.4405,140.4795,140.3623,140.4405,3094.0
2021-05-28 10:50:00,143.78,143.94,143.78,143.81,4650.0,140.4307,140.587,140.4307,140.46,4650.0
2021-05-28 10:55:00,143.75,143.75,143.28,143.4,5398.0,140.4014,140.4014,139.9423,140.0595,5398.0
2021-05-28 11:00:00,143.4,143.52,143.34,143.38,5104.0,140.0595,140.1767,140.0009,140.04,5104.0
2021-05-28 11:05:00,143.41,143.41,143.28,143.38,3014.0,140.0693,140.0693,139.9423,140.04,3014.0
2021-05-28 11:10:00,143.43,143.56,143.42,143.51,3710.0,140.0888,140.2158,140.0791,140.167,3710.0
2021-05-28 11:15:00,143.47,143.55,143.43,143.53,3119.0,140.1279,140.206,140.0888,140.1865,3119.0
2021-05-28 11:20:00,143.49,143.53,143.42,143.45,3208.0,140.1474,140.1865,140.0791,140.1084,3208.0
2021-05-28 11:25:00,143.42,143.44,143.3,143.34,7317.0,140.0791,140.0986,139.9619,140.0009,7317.0
2021-05-28 11:30:00,143.36,143.47,143.29,143.47,4847.0,140.0205,140.1279,139.9521,140.1279,4847.0
2021-05-28 11:35:00,143.47,143.67,143.47,143.67,5294.0,140.1279,140.3232,140.1279,140.3232,5294.0
2021-05-28 11:40:00,143.63,143.84,143.63,143.81,6941.0,140.2842,140.4893,140.2842,140.46,6941.0
2021-05-28 11:45:00,143.83,143.85,143.7,143.76,10354.0,140.4795,140.4991,140.3525,140.4112,10354.0
2021-05-28 11:50:00,143.76,143.9,143.73,143.9,7055.0,140.4112,140.5479,140.3819,140.5479,7055.0
2021-05-28 11:55:00,143.9,144.0,143.88,144.0,4720.0,140.5479,140.6456,140.5284,140.6456,4720.0
2021-05-28 12:00:00,144.0,144.12,144.0,144.12,3976.0,140.6456,140.7628,140.6456,140.7628,3976.0
2021-05-28 12:05:00,144.16,144.21,144.11,144.14,6312.0,140.8018,140.8507,140.753,140.7823,6312.0
2021-05-28 12:10:00,144.11,144.17,144.05,144.1,4725.0,140.753,140.8116,140.6944,140.7432,4725.0
2021-05-28 12:15:00,144.12,144.16,144.09,144.12,3947.0,140.7628,140.8018,140.7335,140.7628,3947.0
2021-05-28 12:20:00,144.14,144.14,143.96,144.0,5193.0,140.7823,140.7823,140.6065,140.6456,5193.0
2021-05-28 12:25:00,143.96,144.01,143.96,144.0,2235.0,140.6065,140.6553,140.6065,140.6456,2235.0
2021-05-28 12:30:00,144.01,144.05,143.99,143.99,7731.0,140.6553,140.6944,140.6358,140.6358,7731.0
2021-05-28 12:35:00,143.99,144.04,143.94,144.03,6176.0,140.6358,140.6846,140.587,140.6749,6176.0
2021-05-28 12:40:00,144.05,144.05,144.01,144.01,2977.0,140.6944,140.6944,140.6553,140.6553,2977.0
2021-05-28 12:45:00,144.03,144.03,143.8,143.8,5693.0,140.6749,140.6749,140.4502,140.4502,5693.0
2021-05-28 12:50:00,143.8,143.82,143.61,143.73,6438.0,140.4502,140.4698,140.2646,140.3819,6438.0
2021-05-28 12:55:00,143.75,143.92,143.75,143.92,4855.0,140.4014,140.5674,140.4014,140.5674,4855.0
2021-05-28 13:00:00,143.94,144.0,143.87,143.89,6917.0,140.587,140.6456,140.5186,140.5381,6917.0
2021-05-28 13:05:00,143.9,143.9,143.79,143.81,4253.0,140.5479,140.5479,140.4405,140.46,4253.0
2021-05-28 13:10:00,143.79,143.79,143.63,143.64,5244.0,140.4405,140.4405,140.2842,140.2939,5244.0
2021-05-28 13:15:00,143.64,143.64,143.46,143.5,5920.0,140.2939,140.2939,140.1181,140.1572,5920.0
2021-05-28 13:20:00,143.5,143.58,143.47,143.56,6029.0,140.1572,140.2353,140.1279,140.2158,6029.0
2021-05-28 13:25:00,143.58,143.59,143.44,143.45,7687.0,140.2353,140.2451,140.0986,140.1084,7687.0
2021-05-28 13:30:00,143.43,143.53,143.41,143.49,3635.0,140.0888,140.1865,140.0693,140.1474,3635.0
2021-05-28 13:35:00,143.49,143.5,143.36,143.36,4714.0,140.1474,140.1572,140.0205,140.0205,4714.0
2021-05-28 13:40:00,143.3,143.32,143.27,143.31,4181.0,139.9619,139.9814,139.9326,139.9716,4181.0
2021-05-28 13:45:00,143.33,143.33,143.16,143.16,4014.0,139.9912,139.9912,139.8251,139.8251,4014.0
2021-05-28 13:50:00,143.18,143.21,143.13,143.15,5697.0,139.8447,139.874,139.7958,139.8154,5697.0
2021-05-28 13:55:00,143.15,143.21,143.09,143.19,14930.0,139.8154,139.874,139.7568,139.8544,14930.0
2021-05-28 14:00:00,143.18,143.33,143.18,143.3,4455.0,139.8447,139.9912,139.8447,139.9619,4455.0
2021-05-28 14:05:00,143.29,143.42,143.29,143.39,3726.0,139.9521,140.0791,139.9521,140.0498,3726.0
2021-05-28 14:10:00,143.41,143.46,143.31,143.4,3283.0,140.0693,140.1181,139.9716,140.0595,3283.0
2021-05-28 14:15:00,143.38,143.44,143.35,143.38,3594.0,140.04,140.0986,140.0107,140.04,3594.0
2021-05-28 14:20:00,143.37,143.43,143.34,143.43,4457.0,140.0302,140.0888,140.0009,140.0888,4457.0
2021-05-28 14:25:00,143.44,143.57,143.37,143.51,3754.0,140.0986,140.2256,140.0302,140.167,3754.0
2021-05-28 14:30:00,143.52,143.52,143.36,143.37,6471.0,140.1767,140.1767,140.0205,140.0302,6471.0
2021-05-28 14:35:00,143.39,143.44,143.38,143.43,3656.0,140.0498,140.0986,140.04,140.0888,3656.0
2021-05-28 14:40:00,143.43,143.52,143.42,143.49,5094.0,140.0888,140.1767,140.0791,140.1474,5094.0
2021-05-28 14:45:00,143.48,143.59,143.48,143.52,4405.0,140.1377,140.2451,140.1377,140.1767,4405.0
2021-05-28 14:50:00,143.5,143.56,143.46,143.54,4846.0,140.1572,140.2158,140.1181,140.1963,4846.0
2021-05-28 14:55:00,143.5,143.51,143.4,143.43,3385.0,140.1572,140.167,140.0595,140.0888,3385.0
2021-05-28 15:00:00,143.4,143.41,143.33,143.4,4149.0,140.0595,140.0693,139.9912,140.0595,4149.0
2021-05-28 15:05:00,143.4,143.43,143.34,143.43,7598.0,140.0595,140.0888,140.0009,140.0888,7598.0
2021-05-28 15:10:00,143.43,143.51,143.39,143.46,7127.0,140.0888,140.167,140.0498,140.1181,7127.0
2021-05-28 15:15:00,143.46,143.48,143.4,143.42,8045.0,140.1181,140.1377,140.0595,140.0791,8045.0
2021-05-28 15:20:00,143.4,143.42,143.34,143.35,4857.0,140.0595,140.0791,140.0009,140.0107,4857.0
2021-05-28 15:25:00,143.34,143.35,143.21,143.25,8068.0,140.0009,140.0107,139.874,139.913,8068.0
2021-05-28 15:30:00,143.22,143.22,143.07,143.12,17899.0,139.8837,139.8837,139.7372,139.7861,17899.0
2021-05-28 15:35:00,143.12,143.28,143.12,143.24,20505.0,139.7861,139.9423,139.7861,139.9033,20505.0
2021-05-28 15:40:00,143.23,143.27,143.16,143.19,18041.0,139.8935,139.9326,139.8251,139.8544,18041.0
2021-05-28 15:45:00,143.17,143.19,143.07,143.09,19718.0,139.8349,139.8544,139.7372,139.7568,19718.0
2021-05-28 15:50:00,143.09,143.11,142.72,142.81,53012.0,139.7568,139.7763,139.3954,139.4833,53012.0
2021-05-28 15:55:00,142.85,142.98,142.76,142.98,71090.0,139.5224,139.6493,139.4344,139.6493,71090.0
2021-06-01 09:30:00,142.17,142.99,142.17,142.74,57011.0,139.0226,139.8244,139.0226,139.5799,57011.0
2021-06-01 09:35:00,142.74,143.34,142.67,143.27,16471.0,139.5799,140.1667,139.5115,140.0982,16471.0
2021-06-01 09:40:00,143.34,143.53,143.07,143.45,47341.0,140.1667,140.3524,139.9026,140.2742,47341.0
2021-06-01 09:45:00,143.57,143.6,143.33,143.44,13752.0,140.3916,140.4209,140.1569,140.2644,13752.0
2021-06-01 09:50:00,143.44,143.6,142.86,143.14,32738.0,140.2644,140.4209,139.6973,139.9711,32738.0
2021-06-01 09:55:00,143.22,143.8,143.22,143.78,14040.0,140.0493,140.6165,140.0493,140.5969,14040.0
2021-06-01 10:00:00,143.78,143.91,143.59,143.66,9590.0,140.5969,140.724,140.4111,140.4796,9590.0
2021-06-01 10:05:00,143.67,144.14,143.49,144.12,44549.0,140.4893,140.9489,140.3133,140.9294,44549.0
2021-06-01 10:10:00,144.11,144.12,143.51,143.51,16788.0,140.9196,140.9294,140.3329,140.3329,16788.0
2021-06-01 10:15:00,143.52,143.53,143.07,143.33,10270.0,140.3427,140.3524,139.9026,140.1569,10270.0
2021-06-01 10:20:00,143.3,143.3,143.07,143.27,8405.0,140.1275,140.1275,139.9026,140.0982,8405.0
2021-06-01 10:25:00,143.35,143.56,143.28,143.56,17200.0,140.1764,140.3818,140.108,140.3818,17200.0
2021-06-01 10:30:00,143.58,143.78,143.37,143.77,60973.0,140.4013,140.5969,140.196,140.5871,60973.0
2021-06-01 10:35:00,143.77,143.77,143.53,143.61,19588.0,140.5871,140.5871,140.3524,140.4307,19588.0
2021-06-01 10:40:00,143.64,143.71,143.18,143.18,5285.0,140.46,140.5285,140.0102,140.0102,5285.0
2021-06-01 10:45:00,143.16,143.18,142.79,142.84,5744.0,139.9906,140.0102,139.6288,139.6777,5744.0
2021-06-01 10:50:00,142.8,142.8,142.52,142.64,13920.0,139.6386,139.6386,139.3648,139.4821,13920.0
2021-06-01 10:55:00,142.56,142.79,142.36,142.7,7981.0,139.4039,139.6288,139.2083,139.5408,7981.0
2021-06-01 11:00:00,142.62,142.7,142.41,142.45,6122.0,139.4626,139.5408,139.2572,139.2964,6122.0
2021-06-01 11:05:00,142.49,142.53,142.32,142.4,8247.0,139.3355,139.3746,139.1692,139.2475,8247.0
2021-06-01 11:10:00,142.39,142.73,142.39,142.65,4700.0,139.2377,139.5702,139.2377,139.4919,4700.0
2021-06-01 11:15:00,142.69,142.82,142.62,142.82,6400.0,139.531,139.6582,139.4626,139.6582,6400.0
2021-06-01 11:20:00,142.78,143.01,142.76,143.01,4286.0,139.619,139.844,139.5995,139.844,4286.0
2021-06-01 11:25:00,143.01,143.02,142.89,142.92,5245.0,139.844,139.8537,139.7266,139.756,5245.0
2021-06-01 11:30:00,142.91,142.96,142.81,142.83,3810.0,139.7462,139.7951,139.6484,139.6679,3810.0
2021-06-01 11:35:00,142.88,143.11,142.88,143.06,4354.0,139.7168,139.9417,139.7168,139.8929,4354.0
2021-06-01 11:40:00,143.06,143.15,142.84,142.99,12728.0,139.8929,139.9809,139.6777,139.8244,12728.0
2021-06-01 11:45:00,142.99,143.12,142.95,143.1,8102.0,139.8244,139.9515,139.7853,139.932,8102.0
2021-06-01 11:50:00,143.05,143.28,143.04,143.28,3471.0,139.8831,140.108,139.8733,140.108,3471.0
2021-06-01 11:55:00,143.23,143.35,143.17,143.34,8975.0,140.0591,140.1764,140.0004,140.1667,8975.0
2021-06-01 12:00:00,143.33,143.45,143.3,143.44,3623.0,140.1569,140.2742,140.1275,140.2644,3623.0
2021-06-01 12:05:00,143.42,143.42,143.19,143.27,16965.0,140.2449,140.2449,140.02,140.0982,16965.0
2021-06-01 12:10:00,143.3,143.35,143.25,143.35,3133.0,140.1275,140.1764,140.0786,140.1764,3133.0
2021-06-01 12:15:00,143.39,143.45,143.29,143.45,7461.0,140.2155,140.2742,140.1178,140.2742,7461.0
2021-06-01 12:20:00,143.44,143.56,143.41,143.5,4495.0,140.2644,140.3818,140.2351,140.3231,4495.0
2021-06-01 12:25:00,143.45,143.47,143.36,143.4,4346.0,140.2742,140.2938,140.1862,140.2253,4346.0
2021-06-01 12:30:00,143.42,143.5,143.33,143.44,9464.0,140.2449,140.3231,140.1569,140.2644,9464.0
2021-06-01 12:35:00,143.43,143.46,143.31,143.31,18288.0,140.2547,140.284,140.1373,140.1373,18288.0
2021-06-01 12:40:00,143.3,143.52,143.26,143.52,4569.0,140.1275,140.3427,140.0884,140.3427,4569.0
2021-06-01 12:45:00,143.52,143.52,143.39,143.46,6627.0,140.3427,140.3427,140.2155,140.284,6627.0
2021-06-01 12:50:00,143.44,143.44,143.33,143.35,2409.0,140.2644,140.2644,140.1569,140.1764,2409.0
2021-06-01 12:55:00,143.33,143.35,143.3,143.35,2414.0,140.1569,140.1764,140.1275,140.1764,2414.0
2021-06-01 13:00:00,143.37,143.37,143.23,143.23,3166.0,140.196,140.196,140.0591,140.0591,3166.0
2021-06-01 13:05:00,143.2,143.24,143.18,143.2,3680.0,140.0298,140.0689,140.0102,140.0298,3680.0
2021-06-01 13:10:00,143.22,143.24,143.11,143.12,4765.0,140.0493,140.0689,139.9417,139.9515,4765.0
2021-06-01 13:15:00,143.12,143.15,143.1,143.1,1492.0,139.9515,139.9809,139.932,139.932,1492.0
2021-06-01 13:20:00,143.09,143.12,143.0,143.09,5580.0,139.9222,139.9515,139.8342,139.9222,5580.0
2021-06-01 13:25:00,143.09,143.12,143.0,143.12,6592.0,139.9222,139.9515,139.8342,139.9515,6592.0
2021-06-01 13:30:00,143.1,143.1,142.99,142.99,2460.0,139.932,139.932,139.8244,139.8244,2460.0
2021-06-01 13:35:00,143.0,143.11,143.0,143.1,4778.0,139.8342,139.9417,139.8342,139.932,4778.0
2021-06-01 13:40:00,143.1,143.33,143.09,143.31,14007.0,139.932,140.1569,139.9222,140.1373,14007.0
2021-06-01 13:45:00,143.34,143.36,143.32,143.32,3746.0,140.1667,140.1862,140.1471,140.1471,3746.0
2021-06-01 13:50:00,143.31,143.41,143.31,143.4,3385.0,140.1373,140.2351,140.1373,140.2253,3385.0
2021-06-01 13:55:00,143.39,143.46,143.39,143.42,2378.0,140.2155,140.284,140.2155,140.2449,2378.0
2021-06-01 14:00:00,143.43,143.51,143.4,143.47,6056.0,140.2547,140.3329,140.2253,140.2938,6056.0
2021-06-01 14:05:00,143.48,143.53,143.47,143.51,5823.0,140.3036,140.3524,140.2938,140.3329,5823.0
2021-06-01 14:10:00,143.51,143.6,143.51,143.6,3352.0,140.3329,140.4209,140.3329,140.4209,3352.0
2021-06-01 14:15:00,143.59,143.62,143.5,143.61,4994.0,140.4111,140.4405,140.3231,140.4307,4994.0
2021-06-01 14:20:00,143.61,143.74,143.6,143.7,5804.0,140.4307,140.5578,140.4209,140.5187,5804.0
2021-06-01 14:25:00,143.7,143.74,143.67,143.71,2716.0,140.5187,140.5578,140.4893,140.5285,2716.0
2021-06-01 14:30:00,143.71,143.78,143.64,143.66,6476.0,140.5285,140.5969,140.46,140.4796,6476.0
2021-06-01 14:35:00,143.67,143.77,143.66,143.75,6676.0,140.4893,140.5871,140.4796,140.5676,6676.0
2021-06-01 14:40:00,143.72,143.82,143.72,143.79,5823.0,140.5382,140.636,140.5382,140.6067,5823.0
2021-06-01 14:45:00,143.77,143.82,143.75,143.75,5056.0,140.5871,140.636,140.5676,140.5676,5056.0
2021-06-01 14:50:00,143.76,143.8,143.76,143.78,7187.0,140.5774,140.6165,140.5774,140.5969,7187.0
2021-06-01 14:55:00,143.78,143.8,143.73,143.75,6935.0,140.5969,140.6165,140.548,140.5676,6935.0
2021-06-01 15:00:00,143.76,143.82,143.74,143.75,9348.0,140.5774,140.636,140.5578,140.5676,9348.0
2021-06-01 15:05:00,143.74,144.02,143.68,144.0,30828.0,140.5578,140.8316,140.4991,140.812,30828.0
2021-06-01 15:10:00,143.99,143.99,143.82,143.87,22279.0,140.8023,140.8023,140.636,140.6849,22279.0
2021-06-01 15:15:00,143.86,143.99,143.82,143.92,22310.0,140.6751,140.8023,140.636,140.7338,22310.0
2021-06-01 15:20:00,143.94,143.99,143.87,143.95,12223.0,140.7534,140.8023,140.6849,140.7631,12223.0
2021-06-01 15:25:00,143.96,143.96,143.78,143.82,13338.0,140.7729,140.7729,140.5969,140.636,13338.0
2021-06-01 15:30:00,143.84,144.0,143.71,143.75,65753.0,140.6556,140.812,140.5285,140.5676,65753.0
2021-06-01 15:35:00,143.73,143.77,143.57,143.73,20564.0,140.548,140.5871,140.3916,140.548,20564.0
2021-06-01 15:40:00,143.75,143.76,143.59,143.65,18879.0,140.5676,140.5774,140.4111,140.4698,18879.0
2021-06-01 15:45:00,143.61,143.79,143.56,143.71,21326.0,140.4307,140.6067,140.3818,140.5285,21326.0
2021-06-01 15:50:00,143.76,144.15,143.71,143.97,105951.0,140.5774,140.9587,140.5285,140.7827,105951.0
2021-06-01 15:55:00,143.94,143.94,143.51,143.62,154455.0,140.7534,140.7534,140.3329,140.4405,154455.0
2021-06-02 09:30:00,143.6,143.86,143.34,143.66,34120.0,140.4209,140.6751,140.1667,140.4796,34120.0
2021-06-02 09:35:00,143.58,143.64,142.67,142.94,8846.0,140.4013,140.46,139.5115,139.7755,8846.0
2021-06-02 09:40:00,142.87,142.98,142.57,142.65,6644.0,139.7071,139.8146,139.4137,139.4919,6644.0
2021-06-02 09:45:00,142.71,142.96,142.71,142.75,8600.0,139.5506,139.7951,139.5506,139.5897,8600.0
2021-06-02 09:50:00,142.78,143.29,142.76,143.27,8941.0,139.619,140.1178,139.5995,140.0982,8941.0
2021-06-02 09:55:00,143.31,143.44,142.94,142.94,4725.0,140.1373,140.2644,139.7755,139.7755,4725.0
2021-06-02 10:00:00,142.93,142.97,142.41,142.58,15868.0,139.7657,139.8048,139.2572,139.4235,15868.0
2021-06-02 10:05:00,142.56,142.78,142.56,142.74,5145.0,139.4039,139.619,139.4039,139.5799,5145.0
2021-06-02 10:10:00,142.8,142.8,142.44,142.44,7551.0,139.6386,139.6386,139.2866,139.2866,7551.0
2021-06-02 10:15:00,142.42,142.58,142.31,142.4,6420.0,139.267,139.4235,139.1595,139.2475,6420.0
2021-06-02 10:20:00,142.43,142.5,142.16,142.5,8481.0,139.2768,139.3452,139.0128,139.3452,8481.0
2021-06-02 10:25:00,142.48,142.65,142.46,142.64,7086.0,139.3257,139.4919,139.3061,139.4821,7086.0
2021-06-02 10:30:00,142.75,142.75,142.5,142.53,3788.0,139.5897,139.5897,139.3452,139.3746,3788.0
2021-06-02 10:35:00,142.52,142.62,142.43,142.43,6250.0,139.3648,139.4626,139.2768,139.2768,6250.0
2021-06-02 10:40:00,142.43,142.63,142.43,142.51,4542.0,139.2768,139.4724,139.2768,139.355,4542.0
2021-06-02 10:45:00,142.51,142.65,142.34,142.4,17108.0,139.355,139.4919,139.1888,139.2475,17108.0
2021-06-02 10:50:00,142.37,142.37,142.21,142.21,3293.0,139.2181,139.2181,139.0617,139.0617,3293.0
2021-06-02 10:55:00,142.21,142.24,142.08,142.13,5332.0,139.0617,139.091,138.9345,138.9834,5332.0
2021-06-02 11:00:00,142.21,142.27,142.08,142.18,7189.0,139.0617,139.1203,138.9345,139.0323,7189.0
2021-06-02 11:05:00,142.15,142.26,142.1,142.24,2549.0,139.003,139.1106,138.9541,139.091,2549.0
2021-06-02 11:10:00,142.21,142.39,142.21,142.33,4473.0,139.0617,139.2377,139.0617,139.179,4473.0
2021-06-02 11:15:00,142.31,142.41,142.28,142.28,4138.0,139.1595,139.2572,139.1301,139.1301,4138.0
2021-06-02 11:20:00,142.33,142.41,142.29,142.41,3115.0,139.179,139.2572,139.1399,139.2572,3115.0
2021-06-02 11:25:00,142.39,142.56,142.35,142.47,4939.0,139.2377,139.4039,139.1986,139.3159,4939.0
2021-06-02 11:30:00,142.49,142.53,142.36,142.43,3111.0,139.3355,139.3746,139.2083,139.2768,3111.0
2021-06-02 11:35:00,142.43,142.43,142.33,142.34,2575.0,139.2768,139.2768,139.179,139.1888,2575.0
2021-06-02 11:40:00,142.32,142.45,142.32,142.41,5435.0,139.1692,139.2964,139.1692,139.2572,5435.0
2021-06-02 11:45:00,142.44,142.44,142.33,142.33,3158.0,139.2866,139.2866,139.179,139.179,3158.0
2021-06-02 11:50:00,142.34,142.56,142.3,142.56,4621.0,139.1888,139.4039,139.1497,139.4039,4621.0
2021-06-02 11:55:00,142.54,142.56,142.45,142.5,3817.0,139.3844,139.4039,139.2964,139.3452,3817.0
2021-06-02 12:00:00,142.51,142.54,142.47,142.54,4283.0,139.355,139.3844,139.3159,139.3844,4283.0
2021-06-02 12:05:00,142.55,142.63,142.53,142.58,4296.0,139.3941,139.4724,139.3746,139.4235,4296.0
2021-06-02 12:10:00,142.56,142.66,142.56,142.66,4517.0,139.4039,139.5017,139.4039,139.5017,4517.0
2021-06-02 12:15:00,142.64,142.64,142.45,142.5,4476.0,139.4821,139.4821,139.2964,139.3452,4476.0
2021-06-02 12:20:00,142.52,142.56,142.42,142.42,3164.0,139.3648,139.4039,139.267,139.267,3164.0
2021-06-02 12:25:00,142.46,142.48,142.36,142.39,1819.0,139.3061,139.3257,139.2083,139.2377,1819.0
2021-06-02 12:30:00,142.39,142.42,142.32,142.34,3665.0,139.2377,139.267,139.1692,139.1888,3665.0
2021-06-02 12:35:00,142.36,142.41,142.29,142.31,3812.0,139.2083,139.2572,139.1399,139.1595,3812.0
2021-06-02 12:40:00,142.34,142.47,142.3,142.44,6881.0,139.1888,139.3159,139.1497,139.2866,6881.0
2021-06-02 12:45:00,142.36,142.4,142.32,142.36,4063.0,139.2083,139.2475,139.1692,139.2083,4063.0
2021-06-02 12:50:00,142.39,142.43,142.39,142.42,1915.0,139.2377,139.2768,139.2377,139.267,1915.0
2021-06-02 12:55:00,142.5,142.59,142.5,142.5,4248.0,139.3452,139.4333,139.3452,139.3452,4248.0
2021-06-02 13:00:00,142.51,142.52,142.42,142.42,3801.0,139.355,139.3648,139.267,139.267,3801.0
2021-06-02 13:05:00,142.43,142.44,142.37,142.39,3574.0,139.2768,139.2866,139.2181,139.2377,3574.0
2021-06-02 13:10:00,142.35,142.58,142.35,142.49,8646.0,139.1986,139.4235,139.1986,139.3355,8646.0
2021-06-02 13:15:00,142.52,142.52,142.37,142.4,3115.0,139.3648,139.3648,139.2181,139.2475,3115.0
2021-06-02 13:20:00,142.4,142.4,142.07,142.07,7986.0,139.2475,139.2475,138.9248,138.9248,7986.0
2021-06-02 13:25:00,142.03,142.12,142.0,142.05,5064.0,138.8857,138.9737,138.8563,138.9052,5064.0
2021-06-02 13:30:00,142.07,142.15,141.99,142.03,4846.0,138.9248,139.003,138.8465,138.8857,4846.0
2021-06-02 13:35:00,142.06,142.12,141.76,141.81,12292.0,138.915,138.9737,138.6216,138.6705,12292.0
2021-06-02 13:40:00,141.81,141.87,141.71,141.87,10467.0,138.6705,138.7292,138.5727,138.7292,10467.0
2021-06-02 13:45:00,141.87,141.87,141.53,141.59,11152.0,138.7292,138.7292,138.3967,138.4554,11152.0
2021-06-02 13:50:00,141.59,141.7,141.55,141.69,4655.0,138.4554,138.563,138.4163,138.5532,4655.0
2021-06-02 13:55:00,141.63,141.72,141.58,141.65,4592.0,138.4945,138.5825,138.4456,138.5141,4592.0
2021-06-02 14:00:00,141.62,141.71,141.58,141.63,4147.0,138.4847,138.5727,138.4456,138.4945,4147.0
2021-06-02 14:05:00,141.63,141.67,141.5,141.59,6698.0,138.4945,138.5336,138.3674,138.4554,6698.0
2021-06-02 14:10:00,141.59,141.59,141.23,141.31,6030.0,138.4554,138.4554,138.1034,138.1816,6030.0
2021-06-02 14:15:00,141.33,141.49,141.3,141.36,9617.0,138.2012,138.3576,138.1718,138.2305,9617.0
2021-06-02 14:20:00,141.38,141.4,141.34,141.34,4170.0,138.25,138.2696,138.2109,138.2109,4170.0
2021-06-02 14:25:00,141.33,141.35,141.24,141.27,3886.0,138.2012,138.2207,138.1131,138.1425,3886.0
2021-06-02 14:30:00,141.27,141.3,141.2,141.28,4106.0,138.1425,138.1718,138.074,138.1523,4106.0
2021-06-02 14:35:00,141.28,141.31,141.2,141.23,3667.0,138.1523,138.1816,138.074,138.1034,3667.0
2021-06-02 14:40:00,141.18,141.25,141.18,141.24,2963.0,138.0545,138.1229,138.0545,138.1131,2963.0
2021-06-02 14:45:00,141.24,141.25,141.11,141.14,4333.0,138.1131,138.1229,137.986,138.0154,4333.0
2021-06-02 14:50:00,141.12,141.12,140.98,140.98,7895.0,137.9958,137.9958,137.8589,137.8589,7895.0
2021-06-02 14:55:00,140.99,141.09,140.93,141.06,5336.0,137.8687,137.9665,137.81,137.9371,5336.0
2021-06-02 15:00:00,141.08,141.08,140.93,140.96,4319.0,137.9567,137.9567,137.81,137.8393,4319.0
2021-06-02 15:05:00,140.99,141.12,140.99,141.07,11186.0,137.8687,137.9958,137.8687,137.9469,11186.0
2021-06-02 15:10:00,141.07,141.27,141.07,141.24,6572.0,137.9469,138.1425,137.9469,138.1131,6572.0
2021-06-02 15:15:00,141.25,141.29,141.2,141.27,7586.0,138.1229,138.162,138.074,138.1425,7586.0
2021-06-02 15:20:00,141.26,141.29,141.22,141.24,6690.0,138.1327,138.162,138.0936,138.1131,6690.0
2021-06-02 15:25:00,141.24,141.35,141.22,141.3,10259.0,138.1131,138.2207,138.0936,138.1718,10259.0
2021-06-02 15:30:00,141.3,141.41,141.28,141.34,20018.0,138.1718,138.2794,138.1523,138.2109,20018.0
2021-06-02 15:35:00,141.33,141.34,141.16,141.19,22733.0,138.2012,138.2109,138.0349,138.0642,22733.0
2021-06-02 15:40:00,141.19,141.38,141.19,141.37,15980.0,138.0642,138.25,138.0642,138.2403,15980.0
2021-06-02 15:45:00,141.36,141.47,141.36,141.46,14922.0,138.2305,138.3381,138.2305,138.3283,14922.0
2021-06-02 15:50:00,141.46,141.61,141.21,141.32,35812.0,138.3283,138.475,138.0838,138.1914,35812.0
2021-06-02 15:55:00,141.29,141.46,141.23,141.39,86361.0,138.162,138.3283,138.1034,138.2598,86361.0
2021-06-03 09:30:00,140.67,141.95,140.67,141.87,46408.0,137.5558,138.8074,137.5558,138.7292,46408.0
2021-06-03 09:35:00,141.88,141.88,141.43,141.88,19644.0,138.739,138.739,138.2989,138.739,19644.0
2021-06-03 09:40:00,141.9,141.94,141.62,141.78,18536.0,138.7585,138.7976,138.4847,138.6412,18536.0
2021-06-03 09:45:00,141.78,141.94,141.12,141.25,21871.0,138.6412,138.7976,137.9958,138.1229,21871.0
2021-06-03 09:50:00,141.23,141.23,140.65,140.75,8146.0,138.1034,138.1034,137.5362,137.634,8146.0
2021-06-03 09:55:00,140.78,141.37,140.75,141.11,11276.0,137.6633,138.2403,137.634,137.986,11276.0
2021-06-03 10:00:00,141.14,141.36,141.07,141.28,22108.0,138.0154,138.2305,137.9469,138.1523,22108.0
2021-06-03 10:05:00,141.21,141.39,141.1,141.28,7807.0,138.0838,138.2598,137.9762,138.1523,7807.0
2021-06-03 10:10:00,141.35,141.6,141.35,141.49,6101.0,138.2207,138.4652,138.2207,138.3576,6101.0
2021-06-03 10:15:00,141.42,141.85,141.42,141.85,5447.0,138.2892,138.7096,138.2892,138.7096,5447.0
2021-06-03 10:20:00,141.84,141.85,141.51,141.51,3900.0,138.6999,138.7096,138.3772,138.3772,3900.0
2021-06-03 10:25:00,141.5,141.59,141.39,141.44,9093.0,138.3674,138.4554,138.2598,138.3087,9093.0
2021-06-03 10:30:00,141.43,141.78,141.43,141.75,11731.0,138.2989,138.6412,138.2989,138.6119,11731.0
2021-06-03 10:35:00,141.75,141.84,141.6,141.63,9701.0,138.6119,138.6999,138.4652,138.4945,9701.0
2021-06-03 10:40:00,141.65,141.67,141.53,141.62,9775.0,138.5141,138.5336,138.3967,138.4847,9775.0
2021-06-03 10:45:00,141.62,141.98,141.58,141.96,15539.0,138.4847,138.8368,138.4456,138.8172,15539.0
2021-06-03 10:50:00,141.99,142.12,141.99,142.12,7487.0,138.8465,138.9737,138.8465,138.9737,7487.0
2021-06-03 10:55:00,142.14,142.29,142.08,142.22,17756.0,138.9932,139.1399,138.9345,139.0714,17756.0
2021-06-03 11:00:00,142.27,142.55,142.14,142.38,13255.0,139.1203,139.3941,138.9932,139.2279,13255.0
2021-06-03 11:05:00,142.41,142.53,142.3,142.32,8663.0,139.2572,139.3746,139.1497,139.1692,8663.0
2021-06-03 11:10:00,142.31,142.35,142.12,142.31,5316.0,139.1595,139.1986,138.9737,139.1595,5316.0
2021-06-03 11:15:00,142.29,142.32,141.94,141.94,5155.0,139.1399,139.1692,138.7976,138.7976,5155.0
2021-06-03 11:20:00,141.96,142.01,141.88,141.94,5775.0,138.8172,138.8661,138.739,138.7976,5775.0
2021-06-03 11:25:00,141.95,141.99,141.82,141.86,6593.0,138.8074,138.8465,138.6803,138.7194,6593.0
2021-06-03 11:30:00,141.89,141.89,141.74,141.74,5023.0,138.7488,138.7488,138.6021,138.6021,5023.0
2021-06-03 11:35:00,141.69,141.75,141.64,141.74,6025.0,138.5532,138.6119,138.5043,138.6021,6025.0
2021-06-03 11:40:00,141.71,141.78,141.61,141.72,12947.0,138.5727,138.6412,138.475,138.5825,12947.0
2021-06-03 11:45:00,141.71,141.71,141.57,141.59,6464.0,138.5727,138.5727,138.4358,138.4554,6464.0
2021-06-03 11:50:00,141.55,141.56,141.43,141.55,3509.0,138.4163,138.4261,138.2989,138.4163,3509.0
2021-06-03 11:55:00,141.56,141.56,141.45,141.51,7343.0,138.4261,138.4261,138.3185,138.3772,7343.0
2021-06-03 12:00:00,141.53,141.66,141.49,141.59,7711.0,138.3967,138.5238,138.3576,138.4554,7711.0
2021-06-03 12:05:00,141.53,141.57,141.46,141.57,2792.0,138.3967,138.4358,138.3283,138.4358,2792.0
2021-06-03 12:10:00,141.55,141.62,141.54,141.54,2784.0,138.4163,138.4847,138.4065,138.4065,2784.0
2021-06-03 12:15:00,141.51,141.55,141.35,141.35,7435.0,138.3772,138.4163,138.2207,138.2207,7435.0
2021-06-03 12:20:00,141.42,141.43,141.28,141.28,3243.0,138.2892,138.2989,138.1523,138.1523,3243.0
2021-06-03 12:25:00,141.33,141.33,141.23,141.31,2488.0,138.2012,138.2012,138.1034,138.1816,2488.0
2021-06-03 12:30:00,141.29,141.3,141.21,141.28,3519.0,138.162,138.1718,138.0838,138.1523,3519.0
2021-06-03 12:35:00,141.2,141.34,141.14,141.34,2982.0,138.074,138.2109,138.0154,138.2109,2982.0
2021-06-03 12:40:00,141.38,141.41,141.37,141.4,2016.0,138.25,138.2794,138.2403,138.2696,2016.0
2021-06-03 12:45:00,141.39,141.43,141.26,141.29,4947.0,138.2598,138.2989,138.1327,138.162,4947.0
2021-06-03 12:50:00,141.33,141.35,141.24,141.32,2875.0,138.2012,138.2207,138.1131,138.1914,2875.0
2021-06-03 12:55:00,141.3,141.33,141.23,141.33,4360.0,138.1718,138.2012,138.1034,138.2012,4360.0
2021-06-03 13:00:00,141.35,141.35,141.16,141.22,4190.0,138.2207,138.2207,138.0349,138.0936,4190.0
2021-06-03 13:05:00,141.24,141.24,140.96,141.03,7286.0,138.1131,138.1131,137.8393,137.9078,7286.0
2021-06-03 13:10:00,141.07,141.19,141.07,141.1,2707.0,137.9469,138.0642,137.9469,137.9762,2707.0
2021-06-03 13:15:00,141.09,141.17,141.08,141.17,3756.0,137.9665,138.0447,137.9567,138.0447,3756.0
2021-06-03 13:20:00,141.19,141.23,141.18,141.23,1774.0,138.0642,138.1034,138.0545,138.1034,1774.0
2021-06-03 13:25:00,141.24,141.52,141.24,141.5,7413.0,138.1131,138.3869,138.1131,138.3674,7413.0
2021-06-03 13:30:00,141.46,141.52,141.43,141.47,2160.0,138.3283,138.3869,138.2989,138.3381,2160.0
2021-06-03 13:35:00,141.47,141.5,141.4,141.4,2916.0,138.3381,138.3674,138.2696,138.2696,2916.0
2021-06-03 13:40:00,141.41,141.5,141.34,141.39,4904.0,138.2794,138.3674,138.2109,138.2598,4904.0
2021-06-03 13:45:00,141.37,141.41,141.27,141.37,8482.0,138.2403,138.2794,138.1425,138.2403,8482.0
2021-06-03 13:50:00,141.38,141.56,141.38,141.56,2532.0,138.25,138.4261,138.25,138.4261,2532.0
2021-06-03 13:55:00,141.6,141.65,141.58,141.6,3197.0,138.4652,138.5141,138.4456,138.4652,3197.0
2021-06-03 14:00:00,141.64,141.64,141.58,141.59,1530.0,138.5043,138.5043,138.4456,138.4554,1530.0
2021-06-03 14:05:00,141.59,141.62,141.55,141.55,3500.0,138.4554,138.4847,138.4163,138.4163,3500.0
2021-06-03 14:10:00,141.58,141.58,141.52,141.53,2105.0,138.4456,138.4456,138.3869,138.3967,2105.0
2021-06-03 14:15:00,141.54,141.55,141.46,141.55,5206.0,138.4065,138.4163,138.3283,138.4163,5206.0
2021-06-03 14:20:00,141.57,141.64,141.51,141.51,3021.0,138.4358,138.5043,138.3772,138.3772,3021.0
2021-06-03 14:25:00,141.51,141.62,141.5,141.57,4649.0,138.3772,138.4847,138.3674,138.4358,4649.0
2021-06-03 14:30:00,141.62,141.63,141.58,141.62,4542.0,138.4847,138.4945,138.4456,138.4847,4542.0
2021-06-03 14:35:00,141.64,141.7,141.63,141.66,4840.0,138.5043,138.563,138.4945,138.5238,4840.0
2021-06-03 14:40:00,141.67,141.72,141.63,141.71,3790.0,138.5336,138.5825,138.4945,138.5727,3790.0
2021-06-03 14:45:00,141.72,141.72,141.7,141.7,2179.0,138.5825,138.5825,138.563,138.563,2179.0
2021-06-03 14:50:00,141.72,141.72,141.62,141.65,3185.0,138.5825,138.5825,138.4847,138.5141,3185.0
2021-06-03 14:55:00,141.58,141.59,141.51,141.58,4176.0,138.4456,138.4554,138.3772,138.4456,4176.0
2021-06-03 15:00:00,141.63,141.71,141.59,141.61,4200.0,138.4945,138.5727,138.4554,138.475,4200.0
2021-06-03 15:05:00,141.55,141.63,141.55,141.62,3953.0,138.4163,138.4945,138.4163,138.4847,3953.0
2021-06-03 15:10:00,141.6,141.63,141.57,141.62,4829.0,138.4652,138.4945,138.4358,138.4847,4829.0
2021-06-03 15:15:00,141.61,141.63,141.54,141.54,3482.0,138.475,138.4945,138.4065,138.4065,3482.0
2021-06-03 15:20:00,141.51,141.55,141.44,141.49,3600.0,138.3772,138.4163,138.3087,138.3576,3600.0
2021-06-03 15:25:00,141.48,141.57,141.45,141.53,5455.0,138.3478,138.4358,138.3185,138.3967,5455.0
2021-06-03 15:30:00,141.53,141.6,141.48,141.59,7539.0,138.3967,138.4652,138.3478,138.4554,7539.0
2021-06-03 15:35:00,141.55,141.65,141.55,141.64,5032.0,138.4163,138.5141,138.4163,138.5043,5032.0
2021-06-03 15:40:00,141.63,141.64,141.49,141.5,5333.0,138.4945,138.5043,138.3576,138.3674,5333.0
2021-06-03 15:45:00,141.5,141.5,141.4,141.44,10387.0,138.3674,138.3674,138.2696,138.3087,10387.0
2021-06-03 15:50:00,141.44,141.76,141.35,141.68,62781.0,138.3087,138.6216,138.2207,138.5434,62781.0
2021-06-03 15:55:00,141.68,141.99,141.66,141.99,138996.0,138.5434,138.8465,138.5238,138.8465,138996.0
2021-06-04 09:30:00,142.97,143.44,142.63,143.44,26718.0,139.8048,140.2644,139.4724,140.2644,26718.0
2021-06-04 09:35:00,143.49,143.51,143.24,143.45,10261.0,140.3133,140.3329,140.0689,140.2742,10261.0
2021-06-04 09:40:00,143.55,143.69,143.4,143.42,8668.0,140.372,140.5089,140.2253,140.2449,8668.0
2021-06-04 09:45:00,143.44,143.96,143.4,143.93,8615.0,140.2644,140.7729,140.2253,140.7436,8615.0
2021-06-04 09:50:00,143.96,143.97,143.67,143.84,7411.0,140.7729,140.7827,140.4893,140.6556,7411.0
2021-06-04 09:55:00,143.94,144.05,143.77,143.84,8974.0,140.7534,140.8609,140.5871,140.6556,8974.0
2021-06-04 10:00:00,143.94,144.29,143.82,144.13,8856.0,140.7534,141.0956,140.636,140.9392,8856.0
2021-06-04 10:05:00,144.14,144.27,144.03,144.22,20196.0,140.9489,141.0761,140.8414,141.0272,20196.0
2021-06-04 10:10:00,144.21,144.63,144.21,144.5,18340.0,141.0174,141.4281,141.0174,141.301,18340.0
2021-06-04 10:15:00,144.53,144.65,144.35,144.35,8937.0,141.3303,141.4477,141.1543,141.1543,8937.0
2021-06-04 10:20:00,144.32,144.43,144.22,144.36,8681.0,141.125,141.2325,141.0272,141.1641,8681.0
2021-06-04 10:25:00,144.36,144.48,144.3,144.3,12125.0,141.1641,141.2814,141.1054,141.1054,12125.0
2021-06-04 10:30:00,144.35,144.59,144.28,144.39,11059.0,141.1543,141.389,141.0858,141.1934,11059.0
2021-06-04 10:35:00,144.37,144.71,144.32,144.69,7272.0,141.1738,141.5063,141.125,141.4868,7272.0
2021-06-04 10:40:00,144.68,144.69,144.6,144.6,4621.0,141.477,141.4868,141.3988,141.3988,4621.0
2021-06-04 10:45:00,144.65,144.71,144.59,144.66,3912.0,141.4477,141.5063,141.389,141.4574,3912.0
2021-06-04 10:50:00,144.6,144.81,144.47,144.81,10790.0,141.3988,141.6041,141.2716,141.6041,10790.0
2021-06-04 10:55:00,144.8,144.85,144.73,144.75,4601.0,141.5943,141.6432,141.5259,141.5454,4601.0
2021-06-04 11:00:00,144.78,144.78,144.55,144.62,8279.0,141.5748,141.5748,141.3499,141.4183,8279.0
2021-06-04 11:05:00,144.67,144.74,144.55,144.68,5422.0,141.4672,141.5357,141.3499,141.477,5422.0
2021-06-04 11:10:00,144.64,144.7,144.57,144.64,7918.0,141.4379,141.4965,141.3694,141.4379,7918.0
2021-06-04 11:15:00,144.68,144.73,144.64,144.7,4127.0,141.477,141.5259,141.4379,141.4965,4127.0
2021-06-04 11:20:00,144.73,144.78,144.56,144.64,8646.0,141.5259,141.5748,141.3596,141.4379,8646.0
2021-06-04 11:25:00,144.64,144.66,144.55,144.6,10703.0,141.4379,141.4574,141.3499,141.3988,10703.0
2021-06-04 11:30:00,144.66,144.71,144.61,144.66,7800.0,141.4574,141.5063,141.4085,141.4574,7800.0
2021-06-04 11:35:00,144.68,144.82,144.6,144.74,12048.0,141.477,141.6139,141.3988,141.5357,12048.0
2021-06-04 11:40:00,144.73,144.79,144.69,144.78,5450.0,141.5259,141.5846,141.4868,141.5748,5450.0
2021-06-04 11:45:00,144.73,144.77,144.65,144.65,3813.0,141.5259,141.565,141.4477,141.4477,3813.0
2021-06-04 11:50:00,144.64,144.73,144.57,144.68,7310.0,141.4379,141.5259,141.3694,141.477,7310.0
2021-06-04 11:55:00,144.73,144.74,144.68,144.7,2405.0,141.5259,141.5357,141.477,141.4965,2405.0
2021-06-04 12:00:00,144.74,144.74,144.66,144.69,3000.0,141.5357,141.5357,141.4574,141.4868,3000.0
2021-06-04 12:05:00,144.72,144.82,144.72,144.8,10279.0,141.5161,141.6139,141.5161,141.5943,10279.0
2021-06-04 12:10:00,144.8,144.87,144.79,144.85,7983.0,141.5943,141.6628,141.5846,141.6432,7983.0
2021-06-04 12:15:00,144.84,144.87,144.8,144.83,2856.0,141.6334,141.6628,141.5943,141.6237,2856.0
2021-06-04 12:20:00,144.81,144.83,144.62,144.64,2872.0,141.6041,141.6237,141.4183,141.4379,2872.0
2021-06-04 12:25:00,144.64,144.64,144.42,144.42,3222.0,141.4379,141.4379,141.2227,141.2227,3222.0
2021-06-04 12:30:00,144.47,144.53,144.44,144.49,3046.0,141.2716,141.3303,141.2423,141.2912,3046.0
2021-06-04 12:35:00,144.5,144.52,144.44,144.5,2900.0,141.301,141.3205,141.2423,141.301,2900.0
2021-06-04 12:40:00,144.5,144.5,144.3,144.31,7712.0,141.301,141.301,141.1054,141.1152,7712.0
2021-06-04 12:45:00,144.3,144.46,144.24,144.46,10889.0,141.1054,141.2619,141.0467,141.2619,10889.0
2021-06-04 12:50:00,144.45,144.49,144.44,144.47,2536.0,141.2521,141.2912,141.2423,141.2716,2536.0
2021-06-04 12:55:00,144.45,144.45,144.35,144.42,3100.0,141.2521,141.2521,141.1543,141.2227,3100.0
2021-06-04 13:00:00,144.38,144.54,144.38,144.54,6085.0,141.1836,141.3401,141.1836,141.3401,6085.0
2021-06-04 13:05:00,144.51,144.56,144.4,144.4,2181.0,141.3107,141.3596,141.2032,141.2032,2181.0
2021-06-04 13:10:00,144.47,144.63,144.47,144.63,9485.0,141.2716,141.4281,141.2716,141.4281,9485.0
2021-06-04 13:15:00,144.62,144.76,144.6,144.73,5152.0,141.4183,141.5552,141.3988,141.5259,5152.0
2021-06-04 13:20:00,144.72,144.74,144.5,144.59,18683.0,141.5161,141.5357,141.301,141.389,18683.0
2021-06-04 13:25:00,144.59,144.61,144.55,144.57,1652.0,141.389,141.4085,141.3499,141.3694,1652.0
2021-06-04 13:30:00,144.58,144.62,144.58,144.59,2005.0,141.3792,141.4183,141.3792,141.389,2005.0
2021-06-04 13:35:00,144.58,144.74,144.57,144.73,13820.0,141.3792,141.5357,141.3694,141.5259,13820.0
2021-06-04 13:40:00,144.74,144.8,144.72,144.78,3363.0,141.5357,141.5943,141.5161,141.5748,3363.0
2021-06-04 13:45:00,144.76,144.81,144.67,144.81,15127.0,141.5552,141.6041,141.4672,141.6041,15127.0
2021-06-04 13:50:00,144.79,144.88,144.79,144.83,6721.0,141.5846,141.6726,141.5846,141.6237,6721.0
2021-06-04 13:55:00,144.82,144.84,144.74,144.84,7814.0,141.6139,141.6334,141.5357,141.6334,7814.0
2021-06-04 14:00:00,144.85,144.87,144.79,144.83,4072.0,141.6432,141.6628,141.5846,141.6237,4072.0
2021-06-04 14:05:00,144.84,144.92,144.83,144.84,5731.0,141.6334,141.7117,141.6237,141.6334,5731.0
2021-06-04 14:10:00,144.84,144.92,144.79,144.8,6216.0,141.6334,141.7117,141.5846,141.5943,6216.0
2021-06-04 14:15:00,144.82,145.0,144.82,145.0,9480.0,141.6139,141.7899,141.6139,141.7899,9480.0
2021-06-04 14:20:00,145.02,145.02,144.84,144.88,21501.0,141.8095,141.8095,141.6334,141.6726,21501.0
2021-06-04 14:25:00,144.86,144.95,144.86,144.92,9209.0,141.653,141.741,141.653,141.7117,9209.0
2021-06-04 14:30:00,144.95,145.05,144.91,145.05,8848.0,141.741,141.8388,141.7019,141.8388,8848.0
2021-06-04 14:35:00,145.03,145.05,145.0,145.03,3410.0,141.8192,141.8388,141.7899,141.8192,3410.0
2021-06-04 14:40:00,145.01,145.02,144.88,145.0,8776.0,141.7997,141.8095,141.6726,141.7899,8776.0
2021-06-04 14:45:00,145.04,145.06,144.93,144.99,9278.0,141.829,141.8486,141.7215,141.7801,9278.0
2021-06-04 14:50:00,144.99,145.06,144.96,145.06,4655.0,141.7801,141.8486,141.7508,141.8486,4655.0
2021-06-04 14:55:00,145.08,145.1,144.96,144.98,7746.0,141.8681,141.8877,141.7508,141.7703,7746.0
2021-06-04 15:00:00,145.03,145.12,145.03,145.03,4755.0,141.8192,141.9072,141.8192,141.8192,4755.0
2021-06-04 15:05:00,145.0,145.04,144.96,145.04,6027.0,141.7899,141.829,141.7508,141.829,6027.0
2021-06-04 15:10:00,145.07,145.09,145.03,145.07,4319.0,141.8584,141.8779,141.8192,141.8584,4319.0
2021-06-04 15:15:00,145.08,145.1,145.04,145.05,9529.0,141.8681,141.8877,141.829,141.8388,9529.0
2021-06-04 15:20:00,145.05,145.17,145.05,145.16,12615.0,141.8388,141.9561,141.8388,141.9464,12615.0
2021-06-04 15:25:00,145.16,145.35,145.11,145.25,53434.0,141.9464,142.1322,141.8975,142.0344,53434.0
2021-06-04 15:30:00,145.25,145.41,145.22,145.41,22341.0,142.0344,142.1908,142.005,142.1908,22341.0
2021-06-04 15:35:00,145.42,145.44,145.32,145.36,26012.0,142.2006,142.2202,142.1028,142.1419,26012.0
2021-06-04 15:40:00,145.37,145.52,145.31,145.51,40565.0,142.1517,142.2984,142.093,142.2886,40565.0
2021-06-04 15:45:00,145.53,145.61,145.39,145.45,41505.0,142.3082,142.3864,142.1713,142.2299,41505.0
2021-06-04 15:50:00,145.48,145.82,145.4,145.41,38152.0,142.2593,142.5917,142.181,142.1908,38152.0
2021-06-04 15:55:00,145.4,145.4,145.2,145.21,76553.0,142.181,142.181,141.9855,141.9953,76553.0
2021-06-07 09:30:00,144.74,145.39,144.28,145.31,75235.0,141.5357,142.1713,141.0858,142.093,75235.0
2021-06-07 09:35:00,145.36,145.96,145.36,145.48,26049.0,142.1419,142.7286,142.1419,142.2593,26049.0
2021-06-07 09:40:00,145.39,145.39,144.92,145.14,12243.0,142.1713,142.1713,141.7117,141.9268,12243.0
2021-06-07 09:45:00,145.15,145.35,144.87,145.05,17275.0,141.9366,142.1322,141.6628,141.8388,17275.0
2021-06-07 09:50:00,145.05,145.17,144.97,144.99,14833.0,141.8388,141.9561,141.7606,141.7801,14833.0
2021-06-07 09:55:00,145.05,145.34,145.01,145.29,9436.0,141.8388,142.1224,141.7997,142.0735,9436.0
2021-06-07 10:00:00,145.29,145.35,145.01,145.18,6557.0,142.0735,142.1322,141.7997,141.9659,6557.0
2021-06-07 10:05:00,145.16,145.16,144.85,144.85,8831.0,141.9464,141.9464,141.6432,141.6432,8831.0
2021-06-07 10:10:00,144.84,144.86,144.66,144.66,9584.0,141.6334,141.653,141.4574,141.4574,9584.0
2021-06-07 10:15:00,144.65,144.85,144.6,144.82,7731.0,141.4477,141.6432,141.3988,141.6139,7731.0
2021-06-07 10:20:00,144.85,144.95,144.82,144.87,6558.0,141.6432,141.741,141.6139,141.6628,6558.0
2021-06-07 10:25:00,144.9,145.03,144.9,144.99,3561.0,141.6921,141.8192,141.6921,141.7801,3561.0
2021-06-07 10:30:00,144.99,145.03,144.82,144.85,10562.0,141.7801,141.8192,141.6139,141.6432,10562.0
2021-06-07 10:35:00,144.82,144.92,144.65,144.68,8870.0,141.6139,141.7117,141.4477,141.477,8870.0
2021-06-07 10:40:00,144.66,144.8,144.62,144.76,8356.0,141.4574,141.5943,141.4183,141.5552,8356.0
2021-06-07 10:45:00,144.68,144.73,144.57,144.65,5836.0,141.477,141.5259,141.3694,141.4477,5836.0
2021-06-07 10:50:00,144.61,144.76,144.57,144.72,5042.0,141.4085,141.5552,141.3694,141.5161,5042.0
2021-06-07 10:55:00,144.71,144.73,144.54,144.63,8835.0,141.5063,141.5259,141.3401,141.4281,8835.0
2021-06-07 11:00:00,144.62,144.62,144.3,144.4,19797.0,141.4183,141.4183,141.1054,141.2032,19797.0
2021-06-07 11:05:00,144.39,144.43,144.12,144.24,14760.0,141.1934,141.2325,140.9294,141.0467,14760.0
2021-06-07 11:10:00,144.27,144.36,144.16,144.24,19940.0,141.0761,141.1641,140.9685,141.0467,19940.0
2021-06-07 11:15:00,144.22,144.27,144.05,144.22,16236.0,141.0272,141.0761,140.8609,141.0272,16236.0
2021-06-07 11:20:00,144.2,144.41,144.19,144.41,14068.0,141.0076,141.213,140.9978,141.213,14068.0
2021-06-07 11:25:00,144.39,144.77,144.39,144.64,17904.0,141.1934,141.565,141.1934,141.4379,17904.0
2021-06-07 11:30:00,144.68,144.69,144.35,144.45,22760.0,141.477,141.4868,141.1543,141.2521,22760.0
2021-06-07 11:35:00,144.43,144.61,144.37,144.53,7001.0,141.2325,141.4085,141.1738,141.3303,7001.0
2021-06-07 11:40:00,144.51,144.69,144.5,144.58,6745.0,141.3107,141.4868,141.301,141.3792,6745.0
2021-06-07 11:45:00,144.61,144.62,144.33,144.35,7841.0,141.4085,141.4183,141.1347,141.1543,7841.0
2021-06-07 11:50:00,144.32,144.49,144.32,144.4,8343.0,141.125,141.2912,141.125,141.2032,8343.0
2021-06-07 11:55:00,144.35,144.36,144.28,144.32,3406.0,141.1543,141.1641,141.0858,141.125,3406.0
2021-06-07 12:00:00,144.34,144.41,144.3,144.34,6187.0,141.1445,141.213,141.1054,141.1445,6187.0
2021-06-07 12:05:00,144.37,144.55,144.37,144.5,4594.0,141.1738,141.3499,141.1738,141.301,4594.0
2021-06-07 12:10:00,144.55,144.64,144.51,144.58,5847.0,141.3499,141.4379,141.3107,141.3792,5847.0
2021-06-07 12:15:00,144.59,144.69,144.56,144.64,3524.0,141.389,141.4868,141.3596,141.4379,3524.0
2021-06-07 12:20:00,144.62,144.67,144.5,144.5,2476.0,141.4183,141.4672,141.301,141.301,2476.0
2021-06-07 12:25:00,144.54,144.64,144.42,144.57,4778.0,141.3401,141.4379,141.2227,141.3694,4778.0
2021-06-07 12:30:00,144.58,144.59,144.51,144.55,3538.0,141.3792,141.389,141.3107,141.3499,3538.0
2021-06-07 12:35:00,144.6,144.62,144.53,144.58,3915.0,141.3988,141.4183,141.3303,141.3792,3915.0
2021-06-07 12:40:00,144.62,144.7,144.56,144.64,4113.0,141.4183,141.4965,141.3596,141.4379,4113.0
2021-06-07 12:45:00,144.65,144.65,144.56,144.57,1004.0,141.4477,141.4477,141.3596,141.3694,1004.0
2021-06-07 12:50:00,144.61,144.66,144.55,144.55,1221.0,141.4085,141.4574,141.3499,141.3499,1221.0
2021-06-07 12:55:00,144.55,144.59,144.5,144.51,2213.0,141.3499,141.389,141.301,141.3107,2213.0
2021-06-07 13:00:00,144.54,144.79,144.54,144.72,3800.0,141.3401,141.5846,141.3401,141.5161,3800.0
2021-06-07 13:05:00,144.68,144.7,144.59,144.59,2307.0,141.477,141.4965,141.389,141.389,2307.0
2021-06-07 13:10:00,144.57,144.7,144.53,144.7,2100.0,141.3694,141.4965,141.3303,141.4965,2100.0
2021-06-07 13:15:00,144.66,144.66,144.51,144.51,1964.0,141.4574,141.4574,141.3107,141.3107,1964.0
2021-06-07 13:20:00,144.5,144.61,144.5,144.53,2200.0,141.301,141.4085,141.301,141.3303,2200.0
2021-06-07 13:25:00,144.54,144.55,144.42,144.44,3294.0,141.3401,141.3499,141.2227,141.2423,3294.0
2021-06-07 13:30:00,144.35,144.45,144.32,144.45,2566.0,141.1543,141.2521,141.125,141.2521,2566.0
2021-06-07 13:35:00,144.42,144.54,144.35,144.52,2133.0,141.2227,141.3401,141.1543,141.3205,2133.0
2021-06-07 13:40:00,144.5,144.59,144.49,144.57,2683.0,141.301,141.389,141.2912,141.3694,2683.0
2021-06-07 13:45:00,144.57,144.57,144.45,144.55,2687.0,141.3694,141.3694,141.2521,141.3499,2687.0
2021-06-07 13:50:00,144.58,144.68,144.5,144.68,6082.0,141.3792,141.477,141.301,141.477,6082.0
2021-06-07 13:55:00,144.68,144.72,144.59,144.65,22425.0,141.477,141.5161,141.389,141.4477,22425.0
2021-06-07 14:00:00,144.65,144.69,144.58,144.6,18033.0,141.4477,141.4868,141.3792,141.3988,18033.0
2021-06-07 14:05:00,144.58,144.79,144.57,144.76,3973.0,141.3792,141.5846,141.3694,141.5552,3973.0
2021-06-07 14:10:00,144.76,144.8,144.71,144.71,3500.0,141.5552,141.5943,141.5063,141.5063,3500.0
2021-06-07 14:15:00,144.69,144.73,144.65,144.68,4847.0,141.4868,141.5259,141.4477,141.477,4847.0
2021-06-07 14:20:00,144.71,144.79,144.71,144.72,1700.0,141.5063,141.5846,141.5063,141.5161,1700.0
2021-06-07 14:25:00,144.7,144.8,144.7,144.75,5249.0,141.4965,141.5943,141.4965,141.5454,5249.0
2021-06-07 14:30:00,144.75,144.88,144.75,144.85,2273.0,141.5454,141.6726,141.5454,141.6432,2273.0
2021-06-07 14:35:00,144.87,144.88,144.82,144.88,1200.0,141.6628,141.6726,141.6139,141.6726,1200.0
2021-06-07 14:40:00,144.88,144.96,144.87,144.92,1700.0,141.6726,141.7508,141.6628,141.7117,1700.0
2021-06-07 14:45:00,144.94,144.96,144.9,144.9,3192.0,141.7312,141.7508,141.6921,141.6921,3192.0
2021-06-07 14:50:00,144.91,145.02,144.91,145.02,3173.0,141.7019,141.8095,141.7019,141.8095,3173.0
2021-06-07 14:55:00,145.02,145.12,144.95,145.03,5457.0,141.8095,141.9072,141.741,141.8192,5457.0
2021-06-07 15:00:00,145.1,145.2,145.1,145.2,2600.0,141.8877,141.9855,141.8877,141.9855,2600.0
2021-06-07 15:05:00,145.21,145.26,145.17,145.19,2700.0,141.9953,142.0441,141.9561,141.9757,2700.0
2021-06-07 15:10:00,145.24,145.37,145.22,145.33,4623.0,142.0246,142.1517,142.005,142.1126,4623.0
2021-06-07 15:15:00,145.3,145.48,145.3,145.47,11242.0,142.0833,142.2593,142.0833,142.2495,11242.0
2021-06-07 15:20:00,145.47,145.62,145.47,145.59,11924.0,142.2495,142.3962,142.2495,142.3668,11924.0
2021-06-07 15:25:00,145.58,145.73,145.58,145.72,12571.0,142.3571,142.5037,142.3571,142.494,12571.0
2021-06-07 15:30:00,145.72,145.76,145.54,145.54,17592.0,142.494,142.5331,142.3179,142.3179,17592.0
2021-06-07 15:35:00,145.55,145.55,145.26,145.3,10625.0,142.3277,142.3277,142.0441,142.0833,10625.0
2021-06-07 15:40:00,145.32,145.44,145.27,145.3,19434.0,142.1028,142.2202,142.0539,142.0833,19434.0
2021-06-07 15:45:00,145.28,145.32,145.15,145.3,27636.0,142.0637,142.1028,141.9366,142.0833,27636.0
2021-06-07 15:50:00,145.32,145.69,145.32,145.59,42592.0,142.1028,142.4646,142.1028,142.3668,42592.0
2021-06-07 15:55:00,145.57,145.82,145.53,145.76,94505.0,142.3473,142.5917,142.3082,142.5331,94505.0
2021-06-08 09:30:00,146.38,146.77,146.0,146.59,37249.0,143.1394,143.5207,142.7678,143.3447,37249.0
2021-06-08 09:35:00,146.63,146.84,146.55,146.75,8975.0,143.3838,143.5892,143.3056,143.5012,8975.0
2021-06-08 09:40:00,146.75,147.26,146.65,147.18,17227.0,143.5012,143.9999,143.4034,143.9216,17227.0
2021-06-08 09:45:00,147.25,147.26,146.7,146.8,10660.0,143.9901,143.9999,143.4523,143.5501,10660.0
2021-06-08 09:50:00,146.82,146.86,146.22,146.31,16170.0,143.5696,143.6087,142.9829,143.0709,16170.0
2021-06-08 09:55:00,146.4,146.45,146.28,146.45,4131.0,143.1589,143.2078,143.0416,143.2078,4131.0
2021-06-08 10:00:00,146.41,146.41,146.06,146.27,8350.0,143.1687,143.1687,142.8264,143.0318,8350.0
2021-06-08 10:05:00,146.27,146.46,146.19,146.46,7098.0,143.0318,143.2176,142.9536,143.2176,7098.0
2021-06-08 10:10:00,146.45,146.67,146.4,146.45,10062.0,143.2078,143.4229,143.1589,143.2078,10062.0
2021-06-08 10:15:00,146.43,146.68,146.43,146.46,8835.0,143.1882,143.4327,143.1882,143.2176,8835.0
2021-06-08 10:20:00,146.51,146.59,146.41,146.5,4470.0,143.2665,143.3447,143.1687,143.2567,4470.0
2021-06-08 10:25:00,146.52,146.58,146.45,146.5,6838.0,143.2763,143.3349,143.2078,143.2567,6838.0
2021-06-08 10:30:00,146.46,146.57,146.43,146.56,12052.0,143.2176,143.3251,143.1882,143.3154,12052.0
2021-06-08 10:35:00,146.56,146.74,146.45,146.51,10995.0,143.3154,143.4914,143.2078,143.2665,10995.0
2021-06-08 10:40:00,146.53,146.74,146.5,146.63,7872.0,143.286,143.4914,143.2567,143.3838,7872.0
2021-06-08 10:45:00,146.65,146.76,146.64,146.75,3512.0,143.4034,143.5109,143.3936,143.5012,3512.0
2021-06-08 10:50:00,146.69,146.8,146.53,146.53,8606.0,143.4425,143.5501,143.286,143.286,8606.0
2021-06-08 10:55:00,146.53,146.53,146.42,146.49,10010.0,143.286,143.286,143.1785,143.2469,10010.0
2021-06-08 11:00:00,146.49,146.68,146.44,146.47,8321.0,143.2469,143.4327,143.198,143.2274,8321.0
2021-06-08 11:05:00,146.43,146.59,146.43,146.54,7824.0,143.1882,143.3447,143.1882,143.2958,7824.0
2021-06-08 11:10:00,146.65,146.65,146.43,146.46,12408.0,143.4034,143.4034,143.1882,143.2176,12408.0
2021-06-08 11:15:00,146.49,146.49,146.39,146.45,57393.0,143.2469,143.2469,143.1491,143.2078,57393.0
2021-06-08 11:20:00,146.42,146.46,145.92,146.06,30271.0,143.1785,143.2176,142.6895,142.8264,30271.0
2021-06-08 11:25:00,146.02,146.07,145.83,146.07,5511.0,142.7873,142.8362,142.6015,142.8362,5511.0
2021-06-08 11:30:00,146.07,146.24,146.0,146.13,4281.0,142.8362,143.0024,142.7678,142.8949,4281.0
2021-06-08 11:35:00,146.16,146.18,145.82,145.96,3253.0,142.9242,142.9438,142.5917,142.7286,3253.0
2021-06-08 11:40:00,145.84,146.01,145.78,146.0,4200.0,142.6113,142.7775,142.5526,142.7678,4200.0
2021-06-08 11:45:00,146.0,146.0,145.87,145.87,2500.0,142.7678,142.7678,142.6406,142.6406,2500.0
2021-06-08 11:50:00,145.87,145.87,145.64,145.7,2879.0,142.6406,142.6406,142.4157,142.4744,2879.0
2021-06-08 11:55:00,145.68,145.76,145.65,145.72,2968.0,142.4548,142.5331,142.4255,142.494,2968.0
2021-06-08 12:00:00,145.69,145.87,145.67,145.87,4858.0,142.4646,142.6406,142.4451,142.6406,4858.0
2021-06-08 12:05:00,145.98,146.0,145.89,145.94,2700.0,142.7482,142.7678,142.6602,142.7091,2700.0
2021-06-08 12:10:00,145.92,145.98,145.87,145.98,2356.0,142.6895,142.7482,142.6406,142.7482,2356.0
2021-06-08 12:15:00,145.96,146.04,145.89,146.0,2664.0,142.7286,142.8069,142.6602,142.7678,2664.0
2021-06-08 12:20:00,146.0,146.08,145.99,146.07,1300.0,142.7678,142.846,142.758,142.8362,1300.0
2021-06-08 12:25:00,146.09,146.17,146.04,146.13,2611.0,142.8558,142.934,142.8069,142.8949,2611.0
2021-06-08 12:30:00,146.18,146.31,146.18,146.29,2140.0,142.9438,143.0709,142.9438,143.0513,2140.0
2021-06-08 12:35:00,146.34,146.35,146.29,146.33,2169.0,143.1002,143.11,143.0513,143.0905,2169.0
2021-06-08 12:40:00,146.31,146.35,146.26,146.3,6245.0,143.0709,143.11,143.022,143.0611,6245.0
2021-06-08 12:45:00,146.31,146.38,146.2,146.2,5151.0,143.0709,143.1394,142.9633,142.9633,5151.0
2021-06-08 12:50:00,146.24,146.3,146.11,146.21,3145.0,143.0024,143.0611,142.8753,142.9731,3145.0
2021-06-08 12:55:00,146.19,146.21,146.1,146.16,1432.0,142.9536,142.9731,142.8655,142.9242,1432.0
2021-06-08 13:00:00,146.14,146.14,146.07,146.11,2813.0,142.9047,142.9047,142.8362,142.8753,2813.0
2021-06-08 13:05:00,146.09,146.11,146.02,146.04,1734.0,142.8558,142.8753,142.7873,142.8069,1734.0
2021-06-08 13:10:00,146.05,146.07,145.94,145.94,770.0,142.8167,142.8362,142.7091,142.7091,770.0
2021-06-08 13:15:00,145.96,145.97,145.93,145.93,2602.0,142.7286,142.7384,142.6993,142.6993,2602.0
2021-06-08 13:20:00,145.9,145.96,145.8,145.8,3762.0,142.67,142.7286,142.5722,142.5722,3762.0
2021-06-08 13:25:00,145.75,145.76,145.65,145.65,2083.0,142.5233,142.5331,142.4255,142.4255,2083.0
2021-06-08 13:30:00,145.65,145.7,145.58,145.59,5956.0,142.4255,142.4744,142.3571,142.3668,5956.0
2021-06-08 13:35:00,145.59,145.63,145.54,145.54,2969.0,142.3668,142.406,142.3179,142.3179,2969.0
2021-06-08 13:40:00,145.53,145.56,145.38,145.39,10596.0,142.3082,142.3375,142.1615,142.1713,10596.0
2021-06-08 13:45:00,145.41,145.54,145.39,145.49,4960.0,142.1908,142.3179,142.1713,142.2691,4960.0
2021-06-08 13:50:00,145.44,145.48,145.28,145.29,6438.0,142.2202,142.2593,142.0637,142.0735,6438.0
2021-06-08 13:55:00,145.25,145.31,145.23,145.25,1770.0,142.0344,142.093,142.0148,142.0344,1770.0
2021-06-08 14:00:00,145.25,145.33,145.2,145.31,2322.0,142.0344,142.1126,141.9855,142.093,2322.0
2021-06-08 14:05:00,145.35,145.4,145.35,145.35,2907.0,142.1322,142.181,142.1322,142.1322,2907.0
2021-06-08 14:10:00,145.32,145.4,145.27,145.34,4298.0,142.1028,142.181,142.0539,142.1224,4298.0
2021-06-08 14:15:00,145.4,145.45,145.38,145.44,2775.0,142.181,142.2299,142.1615,142.2202,2775.0
2021-06-08 14:20:00,145.45,145.46,145.41,145.44,2500.0,142.2299,142.2397,142.1908,142.2202,2500.0
2021-06-08 14:25:00,145.44,145.46,145.27,145.27,9374.0,142.2202,142.2397,142.0539,142.0539,9374.0
2021-06-08 14:30:00,145.35,145.41,145.33,145.38,2100.0,142.1322,142.1908,142.1126,142.1615,2100.0
2021-06-08 14:35:00,145.42,145.43,145.34,145.35,1606.0,142.2006,142.2104,142.1224,142.1322,1606.0
2021-06-08 14:40:00,145.35,145.39,145.33,145.39,2000.0,142.1322,142.1713,142.1126,142.1713,2000.0
2021-06-08 14:45:00,145.35,145.46,145.35,145.46,3399.0,142.1322,142.2397,142.1322,142.2397,3399.0
2021-06-08 14:50:00,145.44,145.45,145.37,145.41,3262.0,142.2202,142.2299,142.1517,142.1908,3262.0
2021-06-08 14:55:00,145.42,145.55,145.41,145.5,3352.0,142.2006,142.3277,142.1908,142.2788,3352.0
2021-06-08 15:00:00,145.52,145.58,145.49,145.53,5066.0,142.2984,142.3571,142.2691,142.3082,5066.0
2021-06-08 15:05:00,145.56,145.69,145.55,145.65,3941.0,142.3375,142.4646,142.3277,142.4255,3941.0
2021-06-08 15:10:00,145.64,145.66,145.42,145.55,5138.0,142.4157,142.4353,142.2006,142.3277,5138.0
2021-06-08 15:15:00,145.55,145.67,145.55,145.64,2200.0,142.3277,142.4451,142.3277,142.4157,2200.0
2021-06-08 15:20:00,145.6,145.69,145.57,145.58,3225.0,142.3766,142.4646,142.3473,142.3571,3225.0
2021-06-08 15:25:00,145.57,145.64,145.54,145.61,5704.0,142.3473,142.4157,142.3179,142.3864,5704.0
2021-06-08 15:30:00,145.62,145.8,145.62,145.7,10829.0,142.3962,142.5722,142.3962,142.4744,10829.0
2021-06-08 15:35:00,145.7,145.72,145.63,145.63,6092.0,142.4744,142.494,142.406,142.406,6092.0
2021-06-08 15:40:00,145.61,145.69,145.55,145.68,9125.0,142.3864,142.4646,142.3277,142.4548,9125.0
2021-06-08 15:45:00,145.61,145.68,145.58,145.59,8743.0,142.3864,142.4548,142.3571,142.3668,8743.0
2021-06-08 15:50:00,145.58,145.7,145.46,145.48,28616.0,142.3571,142.4744,142.2397,142.2593,28616.0
2021-06-08 15:55:00,145.48,145.58,145.41,145.5,47220.0,142.2593,142.3571,142.1908,142.2788,47220.0
2021-06-09 09:30:00,146.28,146.43,145.57,145.76,26607.0,143.0416,143.1882,142.3473,142.5331,26607.0
2021-06-09 09:35:00,145.69,146.19,145.68,146.0,8685.0,142.4646,142.9536,142.4548,142.7678,8685.0
2021-06-09 09:40:00,146.05,146.52,146.01,146.42,12197.0,142.8167,143.2763,142.7775,143.1785,12197.0
2021-06-09 09:45:00,146.51,146.73,146.36,146.42,7697.0,143.2665,143.4816,143.1198,143.1785,7697.0
2021-06-09 09:50:00,146.43,146.46,146.12,146.46,3734.0,143.1882,143.2176,142.8851,143.2176,3734.0
2021-06-09 09:55:00,146.52,146.76,146.52,146.63,5963.0,143.2763,143.5109,143.2763,143.3838,5963.0
2021-06-09 10:00:00,146.78,146.86,146.55,146.85,9586.0,143.5305,143.6087,143.3056,143.5989,9586.0
2021-06-09 10:05:00,146.84,146.92,146.61,146.69,11296.0,143.5892,143.6674,143.3643,143.4425,11296.0
2021-06-09 10:10:00,146.68,146.8,146.45,146.52,12217.0,143.4327,143.5501,143.2078,143.2763,12217.0
2021-06-09 10:15:00,146.49,146.86,146.39,146.78,17681.0,143.2469,143.6087,143.1491,143.5305,17681.0
2021-06-09 10:20:00,146.77,147.0,146.68,146.93,16845.0,143.5207,143.7456,143.4327,143.6772,16845.0
2021-06-09 10:25:00,146.95,147.08,146.9,147.01,7955.0,143.6967,143.8239,143.6478,143.7554,7955.0
2021-06-09 10:30:00,147.03,147.14,146.95,146.97,7488.0,143.775,143.8825,143.6967,143.7163,7488.0
2021-06-09 10:35:00,146.94,147.02,146.7,146.99,9036.0,143.687,143.7652,143.4523,143.7358,9036.0
2021-06-09 10:40:00,147.0,147.09,146.97,146.99,3160.0,143.7456,143.8336,143.7163,143.7358,3160.0
2021-06-09 10:45:00,147.03,147.03,146.8,146.9,5774.0,143.775,143.775,143.5501,143.6478,5774.0
2021-06-09 10:50:00,146.88,146.91,146.53,146.56,8234.0,143.6283,143.6576,143.286,143.3154,8234.0
2021-06-09 10:55:00,146.58,146.83,146.58,146.79,4138.0,143.3349,143.5794,143.3349,143.5403,4138.0
2021-06-09 11:00:00,146.74,146.89,146.73,146.88,8938.0,143.4914,143.6381,143.4816,143.6283,8938.0
2021-06-09 11:05:00,146.91,147.02,146.78,147.02,9021.0,143.6576,143.7652,143.5305,143.7652,9021.0
2021-06-09 11:10:00,146.98,147.16,146.85,147.11,10865.0,143.7261,143.9021,143.5989,143.8532,10865.0
2021-06-09 11:15:00,147.11,147.36,147.07,147.36,11093.0,143.8532,144.0977,143.8141,144.0977,11093.0
2021-06-09 11:20:00,147.33,147.41,147.22,147.38,10372.0,144.0683,144.1465,143.9608,144.1172,10372.0
2021-06-09 11:25:00,147.36,147.44,147.36,147.44,5777.0,144.0977,144.1759,144.0977,144.1759,5777.0
2021-06-09 11:30:00,147.43,147.43,147.26,147.28,8592.0,144.1661,144.1661,143.9999,144.0194,8592.0
2021-06-09 11:35:00,147.27,147.27,147.11,147.25,6547.0,144.0096,144.0096,143.8532,143.9901,6547.0
2021-06-09 11:40:00,147.23,147.23,147.03,147.15,4735.0,143.9705,143.9705,143.775,143.8923,4735.0
2021-06-09 11:45:00,147.16,147.16,146.86,146.87,5484.0,143.9021,143.9021,143.6087,143.6185,5484.0
2021-06-09 11:50:00,146.9,146.9,146.75,146.87,8122.0,143.6478,143.6478,143.5012,143.6185,8122.0
2021-06-09 11:55:00,146.85,146.87,146.79,146.84,50163.0,143.5989,143.6185,143.5403,143.5892,50163.0
2021-06-09 12:00:00,146.85,146.99,146.84,146.91,7562.0,143.5989,143.7358,143.5892,143.6576,7562.0
2021-06-09 12:05:00,146.87,146.89,146.67,146.7,2800.0,143.6185,143.6381,143.4229,143.4523,2800.0
2021-06-09 12:10:00,146.75,146.75,146.55,146.73,7815.0,143.5012,143.5012,143.3056,143.4816,7815.0
2021-06-09 12:15:00,146.74,146.82,146.67,146.76,7265.0,143.4914,143.5696,143.4229,143.5109,7265.0
2021-06-09 12:20:00,146.79,146.79,146.7,146.74,3928.0,143.5403,143.5403,143.4523,143.4914,3928.0
2021-06-09 12:25:00,146.77,146.83,146.74,146.78,2835.0,143.5207,143.5794,143.4914,143.5305,2835.0
2021-06-09 12:30:00,146.78,146.81,146.73,146.76,4500.0,143.5305,143.5598,143.4816,143.5109,4500.0
2021-06-09 12:35:00,146.75,146.77,146.7,146.76,6286.0,143.5012,143.5207,143.4523,143.5109,6286.0
2021-06-09 12:40:00,146.8,146.86,146.71,146.77,3777.0,143.5501,143.6087,143.462,143.5207,3777.0
2021-06-09 12:45:00,146.75,146.81,146.71,146.81,1000.0,143.5012,143.5598,143.462,143.5598,1000.0
2021-06-09 12:50:00,146.86,147.05,146.86,147.05,4909.0,143.6087,143.7945,143.6087,143.7945,4909.0
2021-06-09 12:55:00,147.02,147.02,146.86,146.9,2452.0,143.7652,143.7652,143.6087,143.6478,2452.0
2021-06-09 13:00:00,146.92,146.94,146.75,146.75,6625.0,143.6674,143.687,143.5012,143.5012,6625.0
2021-06-09 13:05:00,146.74,146.82,146.7,146.81,8364.0,143.4914,143.5696,143.4523,143.5598,8364.0
2021-06-09 13:10:00,146.77,146.8,146.72,146.72,3502.0,143.5207,143.5501,143.4718,143.4718,3502.0
2021-06-09 13:15:00,146.7,146.79,146.7,146.79,3700.0,143.4523,143.5403,143.4523,143.5403,3700.0
2021-06-09 13:20:00,146.73,146.75,146.58,146.58,12924.0,143.4816,143.5012,143.3349,143.3349,12924.0
2021-06-09 13:25:00,146.61,146.62,146.46,146.55,4635.0,143.3643,143.374,143.2176,143.3056,4635.0
2021-06-09 13:30:00,146.55,146.59,146.5,146.58,3062.0,143.3056,143.3447,143.2567,143.3349,3062.0
2021-06-09 13:35:00,146.59,146.66,146.57,146.6,4931.0,143.3447,143.4132,143.3251,143.3545,4931.0
2021-06-09 13:40:00,146.64,146.64,146.5,146.58,4956.0,143.3936,143.3936,143.2567,143.3349,4956.0
2021-06-09 13:45:00,146.59,146.65,146.55,146.65,3150.0,143.3447,143.4034,143.3056,143.4034,3150.0
2021-06-09 13:50:00,146.66,146.74,146.61,146.74,4830.0,143.4132,143.4914,143.3643,143.4914,4830.0
2021-06-09 13:55:00,146.73,146.74,146.57,146.59,5145.0,143.4816,143.4914,143.3251,143.3447,5145.0
2021-06-09 14:00:00,146.59,146.66,146.59,146.66,4275.0,143.3447,143.4132,143.3447,143.4132,4275.0
2021-06-09 14:05:00,146.66,146.69,146.6,146.6,3200.0,143.4132,143.4425,143.3545,143.3545,3200.0
2021-06-09 14:10:00,146.58,146.59,146.51,146.56,3782.0,143.3349,143.3447,143.2665,143.3154,3782.0
2021-06-09 14:15:00,146.54,146.55,146.47,146.47,4522.0,143.2958,143.3056,143.2274,143.2274,4522.0
2021-06-09 14:20:00,146.48,146.57,146.46,146.5,4814.0,143.2371,143.3251,143.2176,143.2567,4814.0
2021-06-09 14:25:00,146.44,146.5,146.39,146.4,2737.0,143.198,143.2567,143.1491,143.1589,2737.0
2021-06-09 14:30:00,146.42,146.42,146.31,146.32,8381.0,143.1785,143.1785,143.0709,143.0807,8381.0
2021-06-09 14:35:00,146.35,146.35,146.23,146.28,5445.0,143.11,143.11,142.9927,143.0416,5445.0
2021-06-09 14:40:00,146.29,146.33,146.14,146.14,8491.0,143.0513,143.0905,142.9047,142.9047,8491.0
2021-06-09 14:45:00,146.1,146.13,145.93,145.93,9010.0,142.8655,142.8949,142.6993,142.6993,9010.0
2021-06-09 14:50:00,145.95,146.0,145.91,145.94,5987.0,142.7189,142.7678,142.6798,142.7091,5987.0
2021-06-09 14:55:00,145.89,146.07,145.89,145.94,5234.0,142.6602,142.8362,142.6602,142.7091,5234.0
2021-06-09 15:00:00,145.9,145.91,145.71,145.78,9621.0,142.67,142.6798,142.4842,142.5526,9621.0
2021-06-09 15:05:00,145.82,145.87,145.75,145.87,6423.0,142.5917,142.6406,142.5233,142.6406,6423.0
2021-06-09 15:10:00,145.88,145.88,145.79,145.83,7469.0,142.6504,142.6504,142.5624,142.6015,7469.0
2021-06-09 15:15:00,145.82,145.94,145.82,145.94,9139.0,142.5917,142.7091,142.5917,142.7091,9139.0
2021-06-09 15:20:00,145.97,146.04,145.95,146.02,13461.0,142.7384,142.8069,142.7189,142.7873,13461.0
2021-06-09 15:25:00,146.02,146.15,146.01,146.14,26755.0,142.7873,142.9144,142.7775,142.9047,26755.0
2021-06-09 15:30:00,146.13,146.34,146.13,146.32,61493.0,142.8949,143.1002,142.8949,143.0807,61493.0
2021-06-09 15:35:00,146.31,146.37,146.26,146.31,21920.0,143.0709,143.1296,143.022,143.0709,21920.0
2021-06-09 15:40:00,146.28,146.38,146.23,146.24,34435.0,143.0416,143.1394,142.9927,143.0024,34435.0
2021-06-09 15:45:00,146.26,146.32,146.11,146.13,22282.0,143.022,143.0807,142.8753,142.8949,22282.0
2021-06-09 15:50:00,146.11,146.35,145.91,146.29,176108.0,142.8753,143.11,142.6798,143.0513,176108.0
2021-06-09 15:55:00,146.3,146.36,145.78,145.82,173623.0,143.0611,143.1198,142.5526,142.5917,173623.0
2021-06-10 09:30:00,146.36,146.41,145.37,145.68,37326.0,143.1198,143.1687,142.1517,142.4548,37326.0
2021-06-10 09:35:00,145.77,146.23,145.66,146.09,7999.0,142.5429,142.9927,142.4353,142.8558,7999.0
2021-06-10 09:40:00,146.12,146.33,146.05,146.24,56483.0,142.8851,143.0905,142.8167,143.0024,56483.0
2021-06-10 09:45:00,146.04,146.3,146.04,146.11,10333.0,142.8069,143.0611,142.8069,142.8753,10333.0
2021-06-10 09:50:00,146.11,146.27,146.04,146.2,32803.0,142.8753,143.0318,142.8069,142.9633,32803.0
2021-06-10 09:55:00,146.21,146.26,145.99,146.03,11008.0,142.9731,143.022,142.758,142.7971,11008.0
2021-06-10 10:00:00,146.07,146.21,146.02,146.04,6517.0,142.8362,142.9731,142.7873,142.8069,6517.0
2021-06-10 10:05:00,145.98,145.98,145.66,145.72,10816.0,142.7482,142.7482,142.4353,142.494,10816.0
2021-06-10 10:10:00,145.8,146.1,145.76,146.04,11808.0,142.5722,142.8655,142.5331,142.8069,11808.0
2021-06-10 10:15:00,146.18,146.29,146.04,146.17,6804.0,142.9438,143.0513,142.8069,142.934,6804.0
2021-06-10 10:20:00,146.14,146.2,145.99,146.0,11822.0,142.9047,142.9633,142.758,142.7678,11822.0
2021-06-10 10:25:00,146.0,146.01,145.85,145.9,6620.0,142.7678,142.7775,142.6211,142.67,6620.0
2021-06-10 10:30:00,145.93,146.06,145.83,145.88,16031.0,142.6993,142.8264,142.6015,142.6504,16031.0
2021-06-10 10:35:00,145.94,145.94,145.73,145.78,4825.0,142.7091,142.7091,142.5037,142.5526,4825.0
2021-06-10 10:40:00,145.77,145.79,145.54,145.62,7127.0,142.5429,142.5624,142.3179,142.3962,7127.0
2021-06-10 10:45:00,145.56,145.57,145.05,145.11,13276.0,142.3375,142.3473,141.8388,141.8975,13276.0
2021-06-10 10:50:00,145.14,145.14,144.8,144.8,7462.0,141.9268,141.9268,141.5943,141.5943,7462.0
2021-06-10 10:55:00,144.75,144.97,144.75,144.97,6785.0,141.5454,141.7606,141.5454,141.7606,6785.0
2021-06-10 11:00:00,144.91,145.16,144.8,145.13,5258.0,141.7019,141.9464,141.5943,141.917,5258.0
2021-06-10 11:05:00,145.07,145.3,145.06,145.3,7814.0,141.8584,142.0833,141.8486,142.0833,7814.0
2021-06-10 11:10:00,145.3,145.74,145.24,145.74,17680.0,142.0833,142.5135,142.0246,142.5135,17680.0
2021-06-10 11:15:00,145.72,145.77,145.61,145.77,4544.0,142.494,142.5429,142.3864,142.5429,4544.0
2021-06-10 11:20:00,145.78,146.05,145.78,146.05,11063.0,142.5526,142.8167,142.5526,142.8167,11063.0
2021-06-10 11:25:00,146.02,146.06,145.96,146.0,10715.0,142.7873,142.8264,142.7286,142.7678,10715.0
2021-06-10 11:30:00,146.1,146.28,146.08,146.21,4274.0,142.8655,143.0416,142.846,142.9731,4274.0
2021-06-10 11:35:00,146.22,146.27,146.16,146.18,3298.0,142.9829,143.0318,142.9242,142.9438,3298.0
2021-06-10 11:40:00,146.22,146.22,145.99,146.06,10259.0,142.9829,142.9829,142.758,142.8264,10259.0
2021-06-10 11:45:00,146.12,146.21,146.09,146.19,3357.0,142.8851,142.9731,142.8558,142.9536,3357.0
2021-06-10 11:50:00,146.22,146.32,146.2,146.25,4204.0,142.9829,143.0807,142.9633,143.0122,4204.0
2021-06-10 11:55:00,146.25,146.34,146.25,146.31,3242.0,143.0122,143.1002,143.0122,143.0709,3242.0
2021-06-10 12:00:00,146.31,146.31,142.31,144.59,404954.0,143.0709,143.0709,139.1595,141.389,404954.0
2021-06-10 12:05:00,144.53,144.94,143.05,143.94,190950.0,141.3303,141.7312,139.8831,140.7534,190950.0
2021-06-10 12:10:00,143.99,144.42,143.56,143.83,89486.0,140.8023,141.2227,140.3818,140.6458,89486.0
2021-06-10 12:15:00,143.84,144.11,142.54,144.01,316837.0,140.6556,140.9196,139.3844,140.8218,316837.0
2021-06-10 12:20:00,144.01,144.46,143.73,144.44,110640.0,140.8218,141.2619,140.548,141.2423,110640.0
2021-06-10 12:25:00,144.44,144.44,143.93,143.97,45251.0,141.2423,141.2423,140.7436,140.7827,45251.0
2021-06-10 12:30:00,143.97,144.63,143.85,144.48,40227.0,140.7827,141.4281,140.6654,141.2814,40227.0
2021-06-10 12:35:00,144.48,145.05,144.41,144.87,31088.0,141.2814,141.8388,141.213,141.6628,31088.0
2021-06-10 12:40:00,144.89,145.28,144.82,144.98,29446.0,141.6823,142.0637,141.6139,141.7703,29446.0
2021-06-10 12:45:00,144.98,145.02,144.8,144.91,8836.0,141.7703,141.8095,141.5943,141.7019,8836.0
2021-06-10 12:50:00,144.93,145.3,144.93,145.3,18705.0,141.7215,142.0833,141.7215,142.0833,18705.0
2021-06-10 12:55:00,145.3,145.3,145.01,145.19,18623.0,142.0833,142.0833,141.7997,141.9757,18623.0
2021-06-10 13:00:00,145.16,145.27,144.96,145.12,12489.0,141.9464,142.0539,141.7508,141.9072,12489.0
2021-06-10 13:05:00,145.15,145.43,145.15,145.36,9253.0,141.9366,142.2104,141.9366,142.1419,9253.0
2021-06-10 13:10:00,145.4,145.44,145.17,145.25,7440.0,142.181,142.2202,141.9561,142.0344,7440.0
2021-06-10 13:15:00,145.25,145.41,145.2,145.32,7201.0,142.0344,142.1908,141.9855,142.1028,7201.0
2021-06-10 13:20:00,145.31,145.33,145.16,145.26,4989.0,142.093,142.1126,141.9464,142.0441,4989.0
2021-06-10 13:25:00,145.26,145.39,145.25,145.3,7798.0,142.0441,142.1713,142.0344,142.0833,7798.0
2021-06-10 13:30:00,145.42,145.44,145.23,145.35,9949.0,142.2006,142.2202,142.0148,142.1322,9949.0
2021-06-10 13:35:00,145.34,145.51,145.27,145.46,5800.0,142.1224,142.2886,142.0539,142.2397,5800.0
2021-06-10 13:40:00,145.5,145.59,145.5,145.53,6147.0,142.2788,142.3668,142.2788,142.3082,6147.0
2021-06-10 13:45:00,145.55,145.71,145.54,145.71,8194.0,142.3277,142.4842,142.3179,142.4842,8194.0
2021-06-10 13:50:00,145.73,145.76,145.48,145.56,9675.0,142.5037,142.5331,142.2593,142.3375,9675.0
2021-06-10 13:55:00,145.56,145.69,145.56,145.69,7659.0,142.3375,142.4646,142.3375,142.4646,7659.0
2021-06-10 14:00:00,145.69,145.72,145.47,145.5,6638.0,142.4646,142.494,142.2495,142.2788,6638.0
2021-06-10 14:05:00,145.49,145.57,145.49,145.49,5610.0,142.2691,142.3473,142.2691,142.2691,5610.0
2021-06-10 14:10:00,145.49,145.57,145.44,145.54,7167.0,142.2691,142.3473,142.2202,142.3179,7167.0
2021-06-10 14:15:00,145.53,145.56,145.46,145.47,7194.0,142.3082,142.3375,142.2397,142.2495,7194.0
2021-06-10 14:20:00,145.44,145.46,145.31,145.38,7165.0,142.2202,142.2397,142.093,142.1615,7165.0
2021-06-10 14:25:00,145.38,145.4,145.14,145.18,10404.0,142.1615,142.181,141.9268,141.9659,10404.0
2021-06-10 14:30:00,145.18,145.34,145.18,145.24,6147.0,141.9659,142.1224,141.9659,142.0246,6147.0
2021-06-10 14:35:00,145.23,145.36,145.23,145.26,10538.0,142.0148,142.1419,142.0148,142.0441,10538.0
2021-06-10 14:40:00,145.28,145.39,145.28,145.34,8662.0,142.0637,142.1713,142.0637,142.1224,8662.0
2021-06-10 14:45:00,145.32,145.5,145.32,145.5,3375.0,142.1028,142.2788,142.1028,142.2788,3375.0
2021-06-10 14:50:00,145.48,145.6,145.36,145.47,12038.0,142.2593,142.3766,142.1419,142.2495,12038.0
2021-06-10 14:55:00,145.48,145.49,145.34,145.34,5874.0,142.2593,142.2691,142.1224,142.1224,5874.0
2021-06-10 15:00:00,145.29,145.38,145.25,145.25,8384.0,142.0735,142.1615,142.0344,142.0344,8384.0
2021-06-10 15:05:00,145.24,145.42,145.2,145.38,10307.0,142.0246,142.2006,141.9855,142.1615,10307.0
2021-06-10 15:10:00,145.4,145.53,145.39,145.44,8868.0,142.181,142.3082,142.1713,142.2202,8868.0
2021-06-10 15:15:00,145.46,145.46,145.36,145.38,8442.0,142.2397,142.2397,142.1419,142.1615,8442.0
2021-06-10 15:20:00,145.38,145.55,145.36,145.53,8186.0,142.1615,142.3277,142.1419,142.3082,8186.0
2021-06-10 15:25:00,145.55,145.59,145.43,145.45,12994.0,142.3277,142.3668,142.2104,142.2299,12994.0
2021-06-10 15:30:00,145.43,145.56,145.34,145.43,15647.0,142.2104,142.3375,142.1224,142.2104,15647.0
2021-06-10 15:35:00,145.4,145.68,145.39,145.62,21016.0,142.181,142.4548,142.1713,142.3962,21016.0
2021-06-10 15:40:00,145.59,145.64,145.5,145.53,19013.0,142.3668,142.4157,142.2788,142.3082,19013.0
2021-06-10 15:45:00,145.54,145.68,145.51,145.67,35482.0,142.3179,142.4548,142.2886,142.4451,35482.0
2021-06-10 15:50:00,145.68,145.89,145.68,145.75,53587.0,142.4548,142.6602,142.4548,142.5233,53587.0
2021-06-10 15:55:00,145.77,145.87,145.66,145.72,91259.0,142.5429,142.6406,142.4353,142.494,91259.0
2021-06-11 09:30:00,145.65,146.05,144.97,145.69,37507.0,142.4255,142.8167,141.7606,142.4646,37507.0
2021-06-11 09:35:00,145.64,145.96,145.62,145.81,7407.0,142.4157,142.7286,142.3962,142.582,7407.0
2021-06-11 09:40:00,145.87,146.29,145.82,146.28,8895.0,142.6406,143.0513,142.5917,143.0416,8895.0
2021-06-11 09:45:00,146.23,146.63,146.21,146.61,5456.0,142.9927,143.3838,142.9731,143.3643,5456.0
2021-06-11 09:50:00,146.58,146.76,146.38,146.42,7643.0,143.3349,143.5109,143.1394,143.1785,7643.0
2021-06-11 09:55:00,146.44,146.44,145.85,145.99,10785.0,143.198,143.198,142.6211,142.758,10785.0
2021-06-11 10:00:00,146.04,146.08,145.78,145.78,9985.0,142.8069,142.846,142.5526,142.5526,9985.0
2021-06-11 10:05:00,145.84,145.88,145.64,145.84,11042.0,142.6113,142.6504,142.4157,142.6113,11042.0
2021-06-11 10:10:00,145.9,145.93,145.8,145.93,11416.0,142.67,142.6993,142.5722,142.6993,11416.0
2021-06-11 10:15:00,145.9,145.95,145.77,145.81,6235.0,142.67,142.7189,142.5429,142.582,6235.0
2021-06-11 10:20:00,145.73,145.78,145.57,145.57,4761.0,142.5037,142.5526,142.3473,142.3473,4761.0
2021-06-11 10:25:00,145.52,145.71,145.43,145.61,5397.0,142.2984,142.4842,142.2104,142.3864,5397.0
2021-06-11 10:30:00,145.61,145.7,145.5,145.7,7660.0,142.3864,142.4744,142.2788,142.4744,7660.0
2021-06-11 10:35:00,145.66,145.66,145.38,145.41,18852.0,142.4353,142.4353,142.1615,142.1908,18852.0
2021-06-11 10:40:00,145.44,145.59,145.42,145.53,4998.0,142.2202,142.3668,142.2006,142.3082,4998.0
2021-06-11 10:45:00,145.61,145.64,145.52,145.58,4647.0,142.3864,142.4157,142.2984,142.3571,4647.0
2021-06-11 10:50:00,145.59,145.76,145.56,145.66,9180.0,142.3668,142.5331,142.3375,142.4353,9180.0
2021-06-11 10:55:00,145.67,145.7,145.6,145.7,2062.0,142.4451,142.4744,142.3766,142.4744,2062.0
2021-06-11 11:00:00,145.73,145.87,145.64,145.78,4733.0,142.5037,142.6406,142.4157,142.5526,4733.0
2021-06-11 11:05:00,145.82,146.07,145.79,145.96,8345.0,142.5917,142.8362,142.5624,142.7286,8345.0
2021-06-11 11:10:00,145.92,145.99,145.87,145.95,5813.0,142.6895,142.758,142.6406,142.7189,5813.0
2021-06-11 11:15:00,145.89,146.01,145.89,145.99,4160.0,142.6602,142.7775,142.6602,142.758,4160.0
2021-06-11 11:20:00,145.97,146.04,145.9,145.91,8378.0,142.7384,142.8069,142.67,142.6798,8378.0
2021-06-11 11:25:00,145.95,146.03,145.9,145.99,10240.0,142.7189,142.7971,142.67,142.758,10240.0
2021-06-11 11:30:00,145.99,146.04,145.88,145.88,3971.0,142.758,142.8069,142.6504,142.6504,3971.0
2021-06-11 11:35:00,145.91,145.99,145.87,145.99,2700.0,142.6798,142.758,142.6406,142.758,2700.0
2021-06-11 11:40:00,145.96,145.97,145.84,145.97,3052.0,142.7286,142.7384,142.6113,142.7384,3052.0
2021-06-11 11:45:00,145.96,146.1,145.95,146.05,3672.0,142.7286,142.8655,142.7189,142.8167,3672.0
2021-06-11 11:50:00,146.01,146.01,145.92,145.98,2700.0,142.7775,142.7775,142.6895,142.7482,2700.0
2021-06-11 11:55:00,145.97,146.02,145.92,145.93,2693.0,142.7384,142.7873,142.6895,142.6993,2693.0
2021-06-11 12:00:00,145.97,146.07,145.97,146.07,4900.0,142.7384,142.8362,142.7384,142.8362,4900.0
2021-06-11 12:05:00,146.06,146.09,145.98,146.05,4074.0,142.8264,142.8558,142.7482,142.8167,4074.0
2021-06-11 12:10:00,146.07,146.21,146.07,146.17,2399.0,142.8362,142.9731,142.8362,142.934,2399.0
2021-06-11 12:15:00,146.23,146.23,146.13,146.15,6022.0,142.9927,142.9927,142.8949,142.9144,6022.0
2021-06-11 12:20:00,146.14,146.25,146.13,146.25,4422.0,142.9047,143.0122,142.8949,143.0122,4422.0
2021-06-11 12:25:00,146.22,146.25,146.16,146.22,7995.0,142.9829,143.0122,142.9242,142.9829,7995.0
2021-06-11 12:30:00,146.22,146.54,146.22,146.53,6947.0,142.9829,143.2958,142.9829,143.286,6947.0
2021-06-11 12:35:00,146.53,146.59,146.44,146.52,6944.0,143.286,143.3447,143.198,143.2763,6944.0
2021-06-11 12:40:00,146.51,146.54,146.45,146.49,6457.0,143.2665,143.2958,143.2078,143.2469,6457.0
2021-06-11 12:45:00,146.53,146.6,146.53,146.54,5387.0,143.286,143.3545,143.286,143.2958,5387.0
2021-06-11 12:50:00,146.51,146.63,146.5,146.61,3732.0,143.2665,143.3838,143.2567,143.3643,3732.0
2021-06-11 12:55:00,146.61,146.61,146.5,146.53,4123.0,143.3643,143.3643,143.2567,143.286,4123.0
2021-06-11 13:00:00,146.53,146.53,146.27,146.38,5003.0,143.286,143.286,143.0318,143.1394,5003.0
2021-06-11 13:05:00,146.39,146.39,146.22,146.23,5446.0,143.1491,143.1491,142.9829,142.9927,5446.0
2021-06-11 13:10:00,146.22,146.23,146.11,146.22,6220.0,142.9829,142.9927,142.8753,142.9829,6220.0
2021-06-11 13:15:00,146.22,146.24,146.16,146.22,8317.0,142.9829,143.0024,142.9242,142.9829,8317.0
2021-06-11 13:20:00,146.22,146.22,146.15,146.16,4858.0,142.9829,142.9829,142.9144,142.9242,4858.0
2021-06-11 13:25:00,146.16,146.21,146.14,146.16,3186.0,142.9242,142.9731,142.9047,142.9242,3186.0
2021-06-11 13:30:00,146.18,146.21,146.04,146.08,7107.0,142.9438,142.9731,142.8069,142.846,7107.0
2021-06-11 13:35:00,146.09,146.13,146.08,146.12,9241.0,142.8558,142.8949,142.846,142.8851,9241.0
2021-06-11 13:40:00,146.08,146.08,146.05,146.05,6408.0,142.846,142.846,142.8167,142.8167,6408.0
2021-06-11 13:45:00,146.05,146.12,146.03,146.04,11776.0,142.8167,142.8851,142.7971,142.8069,11776.0
2021-06-11 13:50:00,146.05,146.22,146.05,146.11,5313.0,142.8167,142.9829,142.8167,142.8753,5313.0
2021-06-11 13:55:00,146.11,146.2,146.11,146.17,3348.0,142.8753,142.9633,142.8753,142.934,3348.0
2021-06-11 14:00:00,146.19,146.23,146.15,146.18,4448.0,142.9536,142.9927,142.9144,142.9438,4448.0
2021-06-11 14:05:00,146.16,146.22,146.16,146.18,6469.0,142.9242,142.9829,142.9242,142.9438,6469.0
2021-06-11 14:10:00,146.19,146.22,146.16,146.22,6902.0,142.9536,142.9829,142.9242,142.9829,6902.0
2021-06-11 14:15:00,146.22,146.22,146.16,146.18,7715.0,142.9829,142.9829,142.9242,142.9438,7715.0
2021-06-11 14:20:00,146.2,146.23,146.14,146.23,11547.0,142.9633,142.9927,142.9047,142.9927,11547.0
2021-06-11 14:25:00,146.23,146.3,146.23,146.3,5510.0,142.9927,143.0611,142.9927,143.0611,5510.0
2021-06-11 14:30:00,146.3,146.35,146.25,146.35,6008.0,143.0611,143.11,143.0122,143.11,6008.0
2021-06-11 14:35:00,146.35,146.42,146.3,146.4,9599.0,143.11,143.1785,143.0611,143.1589,9599.0
2021-06-11 14:40:00,146.41,146.46,146.37,146.46,4297.0,143.1687,143.2176,143.1296,143.2176,4297.0
2021-06-11 14:45:00,146.45,146.45,146.36,146.36,5356.0,143.2078,143.2078,143.1198,143.1198,5356.0
2021-06-11 14:50:00,146.34,146.42,146.31,146.38,4572.0,143.1002,143.1785,143.0709,143.1394,4572.0
2021-06-11 14:55:00,146.38,146.44,146.25,146.29,8887.0,143.1394,143.198,143.0122,143.0513,8887.0
2021-06-11 15:00:00,146.26,146.26,146.18,146.19,8003.0,143.022,143.022,142.9438,142.9536,8003.0
2021-06-11 15:05:00,146.21,146.27,146.16,146.21,8044.0,142.9731,143.0318,142.9242,142.9731,8044.0
2021-06-11 15:10:00,146.2,146.28,146.18,146.26,5286.0,142.9633,143.0416,142.9438,143.022,5286.0
2021-06-11 15:15:00,146.26,146.35,146.26,146.31,4751.0,143.022,143.11,143.022,143.0709,4751.0
2021-06-11 15:20:00,146.33,146.33,146.26,146.32,4418.0,143.0905,143.0905,143.022,143.0807,4418.0
2021-06-11 15:25:00,146.31,146.39,146.28,146.29,7804.0,143.0709,143.1491,143.0416,143.0513,7804.0
2021-06-11 15:30:00,146.28,146.48,146.28,146.43,12830.0,143.0416,143.2371,143.0416,143.1882,12830.0
2021-06-11 15:35:00,146.4,146.4,146.28,146.31,15859.0,143.1589,143.1589,143.0416,143.0709,15859.0
2021-06-11 15:40:00,146.27,146.28,146.19,146.25,12095.0,143.0318,143.0416,142.9536,143.0122,12095.0
2021-06-11 15:45:00,146.25,146.32,146.2,146.21,13453.0,143.0122,143.0807,142.9633,142.9731,13453.0
2021-06-11 15:50:00,146.2,146.42,146.2,146.4,29554.0,142.9633,143.1785,142.9633,143.1589,29554.0
2021-06-11 15:55:00,146.38,146.45,146.33,146.36,48829.0,143.1394,143.2078,143.0905,143.1198,48829.0
2021-06-14 09:30:00,146.66,147.0,146.15,146.72,37299.0,143.4132,143.7456,142.9144,143.4718,37299.0
2021-06-14 09:35:00,146.63,146.63,146.19,146.3,5473.0,143.3838,143.3838,142.9536,143.0611,5473.0
2021-06-14 09:40:00,146.38,146.98,146.35,146.98,10971.0,143.1394,143.7261,143.11,143.7261,10971.0
2021-06-14 09:45:00,147.0,147.08,146.94,146.99,6216.0,143.7456,143.8239,143.687,143.7358,6216.0
2021-06-14 09:50:00,147.06,147.12,146.81,146.89,6257.0,143.8043,143.863,143.5598,143.6381,6257.0
2021-06-14 09:55:00,146.88,146.93,146.76,146.8,5491.0,143.6283,143.6772,143.5109,143.5501,5491.0
2021-06-14 10:00:00,146.83,146.87,146.57,146.69,10400.0,143.5794,143.6185,143.3251,143.4425,10400.0
2021-06-14 10:05:00,146.68,146.86,146.43,146.78,8110.0,143.4327,143.6087,143.1882,143.5305,8110.0
2021-06-14 10:10:00,146.78,146.8,146.45,146.56,5800.0,143.5305,143.5501,143.2078,143.3154,5800.0
2021-06-14 10:15:00,146.47,146.56,146.28,146.39,5198.0,143.2274,143.3154,143.0416,143.1491,5198.0
2021-06-14 10:20:00,146.4,146.44,146.22,146.23,7740.0,143.1589,143.198,142.9829,142.9927,7740.0
2021-06-14 10:25:00,146.23,146.38,146.15,146.29,8546.0,142.9927,143.1394,142.9144,143.0513,8546.0
2021-06-14 10:30:00,146.21,146.56,146.2,146.52,8405.0,142.9731,143.3154,142.9633,143.2763,8405.0
2021-06-14 10:35:00,146.46,146.49,146.34,146.48,10390.0,143.2176,143.2469,143.1002,143.2371,10390.0
2021-06-14 10:40:00,146.47,146.64,146.47,146.47,6225.0,143.2274,143.3936,143.2274,143.2274,6225.0
2021-06-14 10:45:00,146.5,146.51,146.29,146.37,8585.0,143.2567,143.2665,143.0513,143.1296,8585.0
2021-06-14 10:50:00,146.36,146.52,146.35,146.5,8944.0,143.1198,143.2763,143.11,143.2567,8944.0
2021-06-14 10:55:00,146.5,146.53,146.39,146.45,9301.0,143.2567,143.286,143.1491,143.2078,9301.0
2021-06-14 11:00:00,146.45,146.55,146.43,146.55,19616.0,143.2078,143.3056,143.1882,143.3056,19616.0
2021-06-14 11:05:00,146.53,146.55,146.42,146.46,34413.0,143.286,143.3056,143.1785,143.2176,34413.0
2021-06-14 11:10:00,146.43,146.87,146.39,146.87,71555.0,143.1882,143.6185,143.1491,143.6185,71555.0
2021-06-14 11:15:00,146.97,147.08,146.92,146.98,14466.0,143.7163,143.8239,143.6674,143.7261,14466.0
2021-06-14 11:20:00,147.0,147.01,146.94,146.95,7751.0,143.7456,143.7554,143.687,143.6967,7751.0
2021-06-14 11:25:00,146.96,147.32,146.93,147.32,10397.0,143.7065,144.0585,143.6772,144.0585,10397.0
2021-06-14 11:30:00,147.3,147.3,147.19,147.22,10392.0,144.039,144.039,143.9314,143.9608,10392.0
2021-06-14 11:35:00,147.24,147.42,147.24,147.27,31533.0,143.9803,144.1563,143.9803,144.0096,31533.0
2021-06-14 11:40:00,147.25,147.42,147.25,147.42,13375.0,143.9901,144.1563,143.9901,144.1563,13375.0
2021-06-14 11:45:00,147.37,147.45,147.1,147.45,36148.0,144.1074,144.1857,143.8434,144.1857,36148.0
2021-06-14 11:50:00,147.49,147.62,147.44,147.52,24492.0,144.2248,144.3519,144.1759,144.2541,24492.0
2021-06-14 11:55:00,147.54,147.7,147.53,147.66,3540.0,144.2737,144.4301,144.2639,144.391,3540.0
2021-06-14 12:00:00,147.67,147.74,147.55,147.74,9935.0,144.4008,144.4692,144.2834,144.4692,9935.0
2021-06-14 12:05:00,147.73,147.8,147.67,147.75,4634.0,144.4595,144.5279,144.4008,144.479,4634.0
2021-06-14 12:10:00,147.72,147.8,147.71,147.8,4761.0,144.4497,144.5279,144.4399,144.5279,4761.0
2021-06-14 12:15:00,147.8,147.91,147.8,147.9,11472.0,144.5279,144.6355,144.5279,144.6257,11472.0
2021-06-14 12:20:00,147.88,147.92,147.85,147.89,8399.0,144.6061,144.6453,144.5768,144.6159,8399.0
2021-06-14 12:25:00,147.89,148.24,147.87,148.17,20584.0,144.6159,144.9582,144.5964,144.8897,20584.0
2021-06-14 12:30:00,148.21,148.28,148.12,148.14,14479.0,144.9288,144.9973,144.8408,144.8604,14479.0
2021-06-14 12:35:00,148.16,148.22,148.15,148.2,5594.0,144.8799,144.9386,144.8702,144.9191,5594.0
2021-06-14 12:40:00,148.22,148.28,148.16,148.2,15867.0,144.9386,144.9973,144.8799,144.9191,15867.0
2021-06-14 12:45:00,148.22,148.34,148.11,148.14,4809.0,144.9386,145.056,144.8311,144.8604,4809.0
2021-06-14 12:50:00,148.15,148.35,148.15,148.35,7550.0,144.8702,145.0657,144.8702,145.0657,7550.0
2021-06-14 12:55:00,148.31,148.4,148.3,148.34,3274.0,145.0266,145.1146,145.0168,145.056,3274.0
2021-06-14 13:00:00,148.34,148.34,148.14,148.19,13275.0,145.056,145.056,144.8604,144.9093,13275.0
2021-06-14 13:05:00,148.23,148.42,148.23,148.36,3484.0,144.9484,145.1342,144.9484,145.0755,3484.0
2021-06-14 13:10:00,148.4,148.4,148.22,148.22,15048.0,145.1146,145.1146,144.9386,144.9386,15048.0
2021-06-14 13:15:00,148.22,148.25,148.08,148.09,10917.0,144.9386,144.968,144.8017,144.8115,10917.0
2021-06-14 13:20:00,148.11,148.14,148.01,148.06,3884.0,144.8311,144.8604,144.7333,144.7822,3884.0
2021-06-14 13:25:00,148.05,148.11,147.94,148.0,4476.0,144.7724,144.8311,144.6648,144.7235,4476.0
2021-06-14 13:30:00,148.0,148.02,147.98,148.0,3700.0,144.7235,144.743,144.7039,144.7235,3700.0
2021-06-14 13:35:00,147.96,148.1,147.95,148.05,2500.0,144.6844,144.8213,144.6746,144.7724,2500.0
2021-06-14 13:40:00,148.04,148.06,147.98,148.04,4270.0,144.7626,144.7822,144.7039,144.7626,4270.0
2021-06-14 13:45:00,148.06,148.2,148.0,148.16,4673.0,144.7822,144.9191,144.7235,144.8799,4673.0
2021-06-14 13:50:00,148.13,148.31,148.13,148.29,4713.0,144.8506,145.0266,144.8506,145.0071,4713.0
2021-06-14 13:55:00,148.27,148.28,148.02,148.07,4538.0,144.9875,144.9973,144.743,144.7919,4538.0
2021-06-14 14:00:00,148.09,148.12,147.91,148.02,3895.0,144.8115,144.8408,144.6355,144.743,3895.0
2021-06-14 14:05:00,148.06,148.06,147.87,147.89,38124.0,144.7822,144.7822,144.5964,144.6159,38124.0
2021-06-14 14:10:00,147.88,147.93,147.75,147.84,15568.0,144.6061,144.655,144.479,144.567,15568.0
2021-06-14 14:15:00,147.84,148.18,147.84,148.18,14221.0,144.567,144.8995,144.567,144.8995,14221.0
2021-06-14 14:20:00,148.13,148.25,148.1,148.12,10158.0,144.8506,144.968,144.8213,144.8408,10158.0
2021-06-14 14:25:00,148.09,148.14,148.06,148.1,6360.0,144.8115,144.8604,144.7822,144.8213,6360.0
2021-06-14 14:30:00,148.09,148.26,148.08,148.26,10982.0,144.8115,144.9777,144.8017,144.9777,10982.0
2021-06-14 14:35:00,148.27,148.31,148.22,148.29,8937.0,144.9875,145.0266,144.9386,145.0071,8937.0
2021-06-14 14:40:00,148.33,148.65,148.32,148.65,23755.0,145.0462,145.3591,145.0364,145.3591,23755.0
2021-06-14 14:45:00,148.56,148.74,148.53,148.6,17920.0,145.2711,145.4471,145.2418,145.3102,17920.0
2021-06-14 14:50:00,148.61,148.62,148.45,148.53,24870.0,145.32,145.3298,145.1635,145.2418,24870.0
2021-06-14 14:55:00,148.5,148.54,148.41,148.48,19984.0,145.2124,145.2515,145.1244,145.1929,19984.0
2021-06-14 15:00:00,148.45,148.46,148.21,148.21,4471.0,145.1635,145.1733,144.9288,144.9288,4471.0
2021-06-14 15:05:00,148.22,148.28,148.08,148.11,5565.0,144.9386,144.9973,144.8017,144.8311,5565.0
2021-06-14 15:10:00,148.09,148.13,148.03,148.04,6640.0,144.8115,144.8506,144.7528,144.7626,6640.0
2021-06-14 15:15:00,148.06,148.21,148.03,148.18,20566.0,144.7822,144.9288,144.7528,144.8995,20566.0
2021-06-14 15:20:00,148.17,148.21,148.14,148.16,19587.0,144.8897,144.9288,144.8604,144.8799,19587.0
2021-06-14 15:25:00,148.15,148.35,148.15,148.35,10150.0,144.8702,145.0657,144.8702,145.0657,10150.0
2021-06-14 15:30:00,148.37,148.37,148.15,148.28,15856.0,145.0853,145.0853,144.8702,144.9973,15856.0
2021-06-14 15:35:00,148.28,148.33,148.15,148.19,20475.0,144.9973,145.0462,144.8702,144.9093,20475.0
2021-06-14 15:40:00,148.2,148.35,148.2,148.29,10227.0,144.9191,145.0657,144.9191,145.0071,10227.0
2021-06-14 15:45:00,148.3,148.52,148.24,148.52,26319.0,145.0168,145.232,144.9582,145.232,26319.0
2021-06-14 15:50:00,148.47,148.57,148.37,148.56,44274.0,145.1831,145.2809,145.0853,145.2711,44274.0
2021-06-14 15:55:00,148.56,148.59,148.41,148.55,71625.0,145.2711,145.3004,145.1244,145.2613,71625.0
2021-06-15 09:30:00,148.74,148.94,147.97,148.35,48609.0,145.4471,145.6427,144.6942,145.0657,48609.0
2021-06-15 09:35:00,148.49,148.5,148.03,148.26,8799.0,145.2026,145.2124,144.7528,144.9777,8799.0
2021-06-15 09:40:00,148.23,148.23,147.71,147.71,31068.0,144.9484,144.9484,144.4399,144.4399,31068.0
2021-06-15 09:45:00,147.71,148.02,147.67,148.02,5982.0,144.4399,144.743,144.4008,144.743,5982.0
2021-06-15 09:50:00,148.01,148.1,147.52,147.52,6030.0,144.7333,144.8213,144.2541,144.2541,6030.0
2021-06-15 09:55:00,147.56,147.67,147.12,147.15,7548.0,144.2932,144.4008,143.863,143.8923,7548.0
2021-06-15 10:00:00,147.19,147.2,146.71,146.83,12347.0,143.9314,143.9412,143.462,143.5794,12347.0
2021-06-15 10:05:00,146.78,146.8,146.56,146.61,7031.0,143.5305,143.5501,143.3154,143.3643,7031.0
2021-06-15 10:10:00,146.57,146.73,146.32,146.62,13922.0,143.3251,143.4816,143.0807,143.374,13922.0
2021-06-15 10:15:00,146.63,146.74,146.41,146.41,16793.0,143.3838,143.4914,143.1687,143.1687,16793.0
2021-06-15 10:20:00,146.47,146.53,146.27,146.53,22085.0,143.2274,143.286,143.0318,143.286,22085.0
2021-06-15 10:25:00,146.52,146.62,146.37,146.5,11855.0,143.2763,143.374,143.1296,143.2567,11855.0
2021-06-15 10:30:00,146.45,146.5,146.36,146.5,24255.0,143.2078,143.2567,143.1198,143.2567,24255.0
2021-06-15 10:35:00,146.47,146.5,146.37,146.5,7658.0,143.2274,143.2567,143.1296,143.2567,7658.0
2021-06-15 10:40:00,146.52,146.54,146.14,146.17,8523.0,143.2763,143.2958,142.9047,142.934,8523.0
2021-06-15 10:45:00,146.14,146.3,145.95,145.95,16608.0,142.9047,143.0611,142.7189,142.7189,16608.0
2021-06-15 10:50:00,145.93,146.19,145.92,145.95,10148.0,142.6993,142.9536,142.6895,142.7189,10148.0
2021-06-15 10:55:00,145.99,146.12,145.96,146.04,6938.0,142.758,142.8851,142.7286,142.8069,6938.0
2021-06-15 11:00:00,146.04,146.2,146.02,146.09,12398.0,142.8069,142.9633,142.7873,142.8558,12398.0
2021-06-15 11:05:00,146.11,146.24,146.08,146.09,7618.0,142.8753,143.0024,142.846,142.8558,7618.0
2021-06-15 11:10:00,146.06,146.11,145.9,145.98,14317.0,142.8264,142.8753,142.67,142.7482,14317.0
2021-06-15 11:15:00,145.97,145.99,145.77,145.85,10000.0,142.7384,142.758,142.5429,142.6211,10000.0
2021-06-15 11:20:00,145.81,145.9,145.67,145.71,9623.0,142.582,142.67,142.4451,142.4842,9623.0
2021-06-15 11:25:00,145.71,145.71,145.4,145.51,10686.0,142.4842,142.4842,142.181,142.2886,10686.0
2021-06-15 11:30:00,145.46,145.59,145.24,145.29,6710.0,142.2397,142.3668,142.0246,142.0735,6710.0
2021-06-15 11:35:00,145.28,145.28,144.95,144.98,15845.0,142.0637,142.0637,141.741,141.7703,15845.0
2021-06-15 11:40:00,144.99,145.25,144.97,145.25,9034.0,141.7801,142.0344,141.7606,142.0344,9034.0
2021-06-15 11:45:00,145.25,145.27,145.09,145.27,5617.0,142.0344,142.0539,141.8779,142.0539,5617.0
2021-06-15 11:50:00,145.22,145.34,145.14,145.15,3938.0,142.005,142.1224,141.9268,141.9366,3938.0
2021-06-15 11:55:00,145.2,145.23,145.11,145.18,4581.0,141.9855,142.0148,141.8975,141.9659,4581.0
2021-06-15 12:00:00,145.18,145.24,145.13,145.15,11640.0,141.9659,142.0246,141.917,141.9366,11640.0
2021-06-15 12:05:00,145.18,145.45,145.14,145.39,4968.0,141.9659,142.2299,141.9268,142.1713,4968.0
2021-06-15 12:10:00,145.39,145.53,145.04,145.05,9641.0,142.1713,142.3082,141.829,141.8388,9641.0
2021-06-15 12:15:00,145.08,145.09,144.68,144.69,7992.0,141.8681,141.8779,141.477,141.4868,7992.0
2021-06-15 12:20:00,144.69,144.7,144.52,144.52,7429.0,141.4868,141.4965,141.3205,141.3205,7429.0
2021-06-15 12:25:00,144.54,144.55,144.43,144.55,10227.0,141.3401,141.3499,141.2325,141.3499,10227.0
2021-06-15 12:30:00,144.52,144.57,144.47,144.5,4108.0,141.3205,141.3694,141.2716,141.301,4108.0
2021-06-15 12:35:00,144.51,144.64,144.5,144.58,8167.0,141.3107,141.4379,141.301,141.3792,8167.0
2021-06-15 12:40:00,144.56,144.63,144.5,144.5,9613.0,141.3596,141.4281,141.301,141.301,9613.0
2021-06-15 12:45:00,144.48,144.54,144.45,144.45,5950.0,141.2814,141.3401,141.2521,141.2521,5950.0
2021-06-15 12:50:00,144.43,144.57,144.31,144.5,5153.0,141.2325,141.3694,141.1152,141.301,5153.0
2021-06-15 12:55:00,144.45,144.55,144.32,144.5,8627.0,141.2521,141.3499,141.125,141.301,8627.0
2021-06-15 13:00:00,144.47,144.49,144.35,144.46,10822.0,141.2716,141.2912,141.1543,141.2619,10822.0
2021-06-15 13:05:00,144.44,144.74,144.44,144.67,8175.0,141.2423,141.5357,141.2423,141.4672,8175.0
2021-06-15 13:10:00,144.64,144.74,144.62,144.74,7213.0,141.4379,141.5357,141.4183,141.5357,7213.0
2021-06-15 13:15:00,144.68,144.69,144.48,144.62,6922.0,141.477,141.4868,141.2814,141.4183,6922.0
2021-06-15 13:20:00,144.61,144.75,144.53,144.55,5306.0,141.4085,141.5454,141.3303,141.3499,5306.0
2021-06-15 13:25:00,144.62,144.67,144.61,144.62,3400.0,141.4183,141.4672,141.4085,141.4183,3400.0
2021-06-15 13:30:00,144.61,144.7,144.58,144.68,7060.0,141.4085,141.4965,141.3792,141.477,7060.0
2021-06-15 13:35:00,144.69,144.69,144.5,144.5,3984.0,141.4868,141.4868,141.301,141.301,3984.0
2021-06-15 13:40:00,144.51,144.67,144.46,144.67,6934.0,141.3107,141.4672,141.2619,141.4672,6934.0
2021-06-15 13:45:00,144.68,144.83,144.51,144.77,12034.0,141.477,141.6237,141.3107,141.565,12034.0
2021-06-15 13:50:00,144.78,144.83,144.72,144.78,10314.0,141.5748,141.6237,141.5161,141.5748,10314.0
2021-06-15 13:55:00,144.77,144.89,144.71,144.89,8294.0,141.565,141.6823,141.5063,141.6823,8294.0
2021-06-15 14:00:00,144.91,145.06,144.88,144.97,16901.0,141.7019,141.8486,141.6726,141.7606,16901.0
2021-06-15 14:05:00,145.01,145.02,144.89,145.0,9741.0,141.7997,141.8095,141.6823,141.7899,9741.0
2021-06-15 14:10:00,145.04,145.15,145.03,145.08,11294.0,141.829,141.9366,141.8192,141.8681,11294.0
2021-06-15 14:15:00,145.0,145.05,144.9,144.97,11564.0,141.7899,141.8388,141.6921,141.7606,11564.0
2021-06-15 14:20:00,145.0,145.2,144.95,145.18,17879.0,141.7899,141.9855,141.741,141.9659,17879.0
2021-06-15 14:25:00,145.18,145.26,145.12,145.14,23739.0,141.9659,142.0441,141.9072,141.9268,23739.0
2021-06-15 14:30:00,145.11,145.14,144.91,144.93,6052.0,141.8975,141.9268,141.7019,141.7215,6052.0
2021-06-15 14:35:00,144.91,144.93,144.76,144.76,4484.0,141.7019,141.7215,141.5552,141.5552,4484.0
2021-06-15 14:40:00,144.77,144.82,144.67,144.8,7598.0,141.565,141.6139,141.4672,141.5943,7598.0
2021-06-15 14:45:00,144.78,144.91,144.74,144.79,17553.0,141.5748,141.7019,141.5357,141.5846,17553.0
2021-06-15 14:50:00,144.79,144.87,144.71,144.87,8811.0,141.5846,141.6628,141.5063,141.6628,8811.0
2021-06-15 14:55:00,144.93,145.0,144.93,144.96,7017.0,141.7215,141.7899,141.7215,141.7508,7017.0
2021-06-15 15:00:00,144.93,144.93,144.67,144.71,4522.0,141.7215,141.7215,141.4672,141.5063,4522.0
2021-06-15 15:05:00,144.72,144.76,144.65,144.65,5940.0,141.5161,141.5552,141.4477,141.4477,5940.0
2021-06-15 15:10:00,144.67,144.69,144.45,144.51,10159.0,141.4672,141.4868,141.2521,141.3107,10159.0
2021-06-15 15:15:00,144.51,144.7,144.51,144.69,6056.0,141.3107,141.4965,141.3107,141.4868,6056.0
2021-06-15 15:20:00,144.69,144.75,144.61,144.67,6531.0,141.4868,141.5454,141.4085,141.4672,6531.0
2021-06-15 15:25:00,144.68,144.68,144.54,144.64,8740.0,141.477,141.477,141.3401,141.4379,8740.0
2021-06-15 15:30:00,144.65,144.67,144.39,144.5,12782.0,141.4477,141.4672,141.1934,141.301,12782.0
2021-06-15 15:35:00,144.5,144.67,144.4,144.67,20592.0,141.301,141.4672,141.2032,141.4672,20592.0
2021-06-15 15:40:00,144.67,144.78,144.67,144.71,17875.0,141.4672,141.5748,141.4672,141.5063,17875.0
2021-06-15 15:45:00,144.69,144.92,144.69,144.92,24256.0,141.4868,141.7117,141.4868,141.7117,24256.0
2021-06-15 15:50:00,144.91,144.98,144.7,144.76,50657.0,141.7019,141.7703,141.4965,141.5552,50657.0
2021-06-15 15:55:00,144.68,144.86,144.59,144.86,94993.0,141.477,141.653,141.389,141.653,94993.0
2021-06-16 09:30:00,143.96,144.26,143.25,143.32,62692.0,140.7729,141.0663,140.0786,140.1471,62692.0
2021-06-16 09:35:00,143.25,143.38,143.03,143.29,43467.0,140.0786,140.2058,139.8635,140.1178,43467.0
2021-06-16 09:40:00,143.34,143.85,143.3,143.61,19193.0,140.1667,140.6654,140.1275,140.4307,19193.0
2021-06-16 09:45:00,143.58,143.67,143.08,143.08,19791.0,140.4013,140.4893,139.9124,139.9124,19791.0
2021-06-16 09:50:00,143.14,143.16,142.66,142.66,30981.0,139.9711,139.9906,139.5017,139.5017,30981.0
2021-06-16 09:55:00,142.67,142.85,142.43,142.81,59740.0,139.5115,139.6875,139.2768,139.6484,59740.0
2021-06-16 10:00:00,142.81,143.21,142.81,142.91,16512.0,139.6484,140.0395,139.6484,139.7462,16512.0
2021-06-16 10:05:00,142.9,142.95,142.75,142.77,12606.0,139.7364,139.7853,139.5897,139.6093,12606.0
2021-06-16 10:10:00,142.75,142.86,142.7,142.71,32517.0,139.5897,139.6973,139.5408,139.5506,32517.0
2021-06-16 10:15:00,142.76,142.83,142.49,142.53,19973.0,139.5995,139.6679,139.3355,139.3746,19973.0
2021-06-16 10:20:00,142.56,143.31,142.56,143.31,20711.0,139.4039,140.1373,139.4039,140.1373,20711.0
2021-06-16 10:25:00,143.34,143.39,142.89,142.89,12442.0,140.1667,140.2155,139.7266,139.7266,12442.0
2021-06-16 10:30:00,142.89,143.0,142.81,142.85,16243.0,139.7266,139.8342,139.6484,139.6875,16243.0
2021-06-16 10:35:00,142.81,142.84,142.41,142.41,11048.0,139.6484,139.6777,139.2572,139.2572,11048.0
2021-06-16 10:40:00,142.43,142.45,142.21,142.45,33403.0,139.2768,139.2964,139.0617,139.2964,33403.0
2021-06-16 10:45:00,142.46,142.58,142.38,142.58,16328.0,139.3061,139.4235,139.2279,139.4235,16328.0
2021-06-16 10:50:00,142.6,143.2,142.6,143.06,36278.0,139.443,140.0298,139.443,139.8929,36278.0
2021-06-16 10:55:00,143.06,143.19,143.0,143.12,8424.0,139.8929,140.02,139.8342,139.9515,8424.0
2021-06-16 11:00:00,143.13,143.34,143.13,143.34,9982.0,139.9613,140.1667,139.9613,140.1667,9982.0
2021-06-16 11:05:00,143.37,143.54,143.26,143.45,8173.0,140.196,140.3622,140.0884,140.2742,8173.0
2021-06-16 11:10:00,143.44,143.5,143.09,143.14,6790.0,140.2644,140.3231,139.9222,139.9711,6790.0
2021-06-16 11:15:00,143.16,143.16,142.82,142.86,13763.0,139.9906,139.9906,139.6582,139.6973,13763.0
2021-06-16 11:20:00,142.87,142.92,142.72,142.74,14007.0,139.7071,139.756,139.5604,139.5799,14007.0
2021-06-16 11:25:00,142.77,142.96,142.77,142.92,10091.0,139.6093,139.7951,139.6093,139.756,10091.0
2021-06-16 11:30:00,142.94,143.22,142.86,142.86,10564.0,139.7755,140.0493,139.6973,139.6973,10564.0
2021-06-16 11:35:00,142.84,143.24,142.84,143.24,7862.0,139.6777,140.0689,139.6777,140.0689,7862.0
2021-06-16 11:40:00,143.15,143.26,143.02,143.25,12103.0,139.9809,140.0884,139.8537,140.0786,12103.0
2021-06-16 11:45:00,143.24,143.25,143.12,143.15,6255.0,140.0689,140.0786,139.9515,139.9809,6255.0
2021-06-16 11:50:00,143.16,143.27,143.04,143.19,9514.0,139.9906,140.0982,139.8733,140.02,9514.0
2021-06-16 11:55:00,143.14,143.24,143.05,143.24,3530.0,139.9711,140.0689,139.8831,140.0689,3530.0
2021-06-16 12:00:00,143.24,143.32,143.16,143.19,9741.0,140.0689,140.1471,139.9906,140.02,9741.0
2021-06-16 12:05:00,143.14,143.18,143.02,143.17,6548.0,139.9711,140.0102,139.8537,140.0004,6548.0
2021-06-16 12:10:00,143.16,143.16,142.9,142.95,8156.0,139.9906,139.9906,139.7364,139.7853,8156.0
2021-06-16 12:15:00,142.97,143.0,142.85,142.87,6800.0,139.8048,139.8342,139.6875,139.7071,6800.0
2021-06-16 12:20:00,142.86,142.94,142.79,142.81,7096.0,139.6973,139.7755,139.6288,139.6484,7096.0
2021-06-16 12:25:00,142.78,142.85,142.71,142.8,12697.0,139.619,139.6875,139.5506,139.6386,12697.0
2021-06-16 12:30:00,142.8,143.0,142.75,142.99,7539.0,139.6386,139.8342,139.5897,139.8244,7539.0
2021-06-16 12:35:00,142.99,143.03,142.92,142.95,10843.0,139.8244,139.8635,139.756,139.7853,10843.0
2021-06-16 12:40:00,143.0,143.03,142.76,142.81,24777.0,139.8342,139.8635,139.5995,139.6484,24777.0
2021-06-16 12:45:00,142.8,142.8,142.63,142.75,6497.0,139.6386,139.6386,139.4724,139.5897,6497.0
2021-06-16 12:50:00,142.76,142.87,142.72,142.81,4408.0,139.5995,139.7071,139.5604,139.6484,4408.0
2021-06-16 12:55:00,142.79,142.8,142.65,142.66,8639.0,139.6288,139.6386,139.4919,139.5017,8639.0
2021-06-16 13:00:00,142.66,142.67,142.54,142.61,12476.0,139.5017,139.5115,139.3844,139.4528,12476.0
2021-06-16 13:05:00,142.67,142.8,142.64,142.8,4852.0,139.5115,139.6386,139.4821,139.6386,4852.0
2021-06-16 13:10:00,142.78,142.83,142.71,142.79,8632.0,139.619,139.6679,139.5506,139.6288,8632.0
2021-06-16 13:15:00,142.8,142.8,142.57,142.63,7759.0,139.6386,139.6386,139.4137,139.4724,7759.0
2021-06-16 13:20:00,142.64,142.75,142.61,142.71,8159.0,139.4821,139.5897,139.4528,139.5506,8159.0
2021-06-16 13:25:00,142.73,142.77,142.66,142.76,5814.0,139.5702,139.6093,139.5017,139.5995,5814.0
2021-06-16 13:30:00,142.85,142.87,142.8,142.83,7230.0,139.6875,139.7071,139.6386,139.6679,7230.0
2021-06-16 13:35:00,142.85,143.01,142.8,142.98,15374.0,139.6875,139.844,139.6386,139.8146,15374.0
2021-06-16 13:40:00,142.96,143.12,142.96,142.96,8467.0,139.7951,139.9515,139.7951,139.7951,8467.0
2021-06-16 13:45:00,142.94,142.99,142.83,142.84,10958.0,139.7755,139.8244,139.6679,139.6777,10958.0
2021-06-16 13:50:00,142.88,142.94,142.84,142.85,3072.0,139.7168,139.7755,139.6777,139.6875,3072.0
2021-06-16 13:55:00,142.9,143.0,142.85,142.92,7560.0,139.7364,139.8342,139.6875,139.756,7560.0
2021-06-16 14:00:00,142.84,142.84,141.45,141.45,26351.0,139.6777,139.6777,138.3185,138.3185,26351.0
2021-06-16 14:05:00,141.52,141.9,141.27,141.62,26168.0,138.3869,138.7585,138.1425,138.4847,26168.0
2021-06-16 14:10:00,141.65,141.75,141.05,141.2,16218.0,138.5141,138.6119,137.9273,138.074,16218.0
2021-06-16 14:15:00,141.19,141.27,140.92,140.95,16772.0,138.0642,138.1425,137.8002,137.8296,16772.0
2021-06-16 14:20:00,140.93,141.22,140.93,141.16,13289.0,137.81,138.0936,137.81,138.0349,13289.0
2021-06-16 14:25:00,141.13,141.5,141.13,141.39,19051.0,138.0056,138.3674,138.0056,138.2598,19051.0
2021-06-16 14:30:00,141.39,141.56,141.19,141.2,17870.0,138.2598,138.4261,138.0642,138.074,17870.0
2021-06-16 14:35:00,141.22,141.34,140.89,141.0,37459.0,138.0936,138.2109,137.7709,137.8785,37459.0
2021-06-16 14:40:00,140.96,140.98,140.45,140.59,29935.0,137.8393,137.8589,137.3406,137.4775,29935.0
2021-06-16 14:45:00,140.53,141.1,140.48,141.01,54350.0,137.4189,137.9762,137.37,137.8882,54350.0
2021-06-16 14:50:00,140.98,141.44,140.95,141.33,43046.0,137.8589,138.3087,137.8296,138.2012,43046.0
2021-06-16 14:55:00,141.34,141.88,141.25,141.88,22057.0,138.2109,138.739,138.1229,138.739,22057.0
2021-06-16 15:00:00,141.86,141.95,141.78,141.83,18918.0,138.7194,138.8074,138.6412,138.6901,18918.0
2021-06-16 15:05:00,141.86,142.1,141.83,141.96,16680.0,138.7194,138.9541,138.6901,138.8172,16680.0
2021-06-16 15:10:00,141.98,142.16,141.96,142.14,22331.0,138.8368,139.0128,138.8172,138.9932,22331.0
2021-06-16 15:15:00,142.14,142.19,142.01,142.18,22586.0,138.9932,139.0421,138.8661,139.0323,22586.0
2021-06-16 15:20:00,142.18,142.36,142.13,142.36,18074.0,139.0323,139.2083,138.9834,139.2083,18074.0
2021-06-16 15:25:00,142.37,142.45,142.24,142.29,32154.0,139.2181,139.2964,139.091,139.1399,32154.0
2021-06-16 15:30:00,142.31,142.49,142.3,142.38,27459.0,139.1595,139.3355,139.1497,139.2279,27459.0
2021-06-16 15:35:00,142.38,142.8,142.38,142.8,30482.0,139.2279,139.6386,139.2279,139.6386,30482.0
2021-06-16 15:40:00,142.78,142.98,142.64,142.65,24988.0,139.619,139.8146,139.4821,139.4919,24988.0
2021-06-16 15:45:00,142.65,142.94,142.6,142.7,43469.0,139.4919,139.7755,139.443,139.5408,43469.0
2021-06-16 15:50:00,142.67,142.69,142.29,142.33,86837.0,139.5115,139.531,139.1399,139.179,86837.0
2021-06-16 15:55:00,142.33,142.78,142.29,142.6,238062.0,139.179,139.619,139.1399,139.443,238062.0
2021-06-17 09:30:00,142.14,142.92,140.67,142.86,62940.0,138.9932,139.756,137.5558,139.6973,62940.0
2021-06-17 09:35:00,142.68,142.72,142.07,142.17,17385.0,139.5213,139.5604,138.9248,139.0226,17385.0
2021-06-17 09:40:00,142.11,142.39,141.87,141.95,13361.0,138.9639,139.2377,138.7292,138.8074,13361.0
2021-06-17 09:45:00,141.93,142.08,141.8,141.96,21543.0,138.7879,138.9345,138.6607,138.8172,21543.0
2021-06-17 09:50:00,142.06,142.06,141.56,141.61,15279.0,138.915,138.915,138.4261,138.475,15279.0
2021-06-17 09:55:00,141.66,141.71,141.38,141.38,24786.0,138.5238,138.5727,138.25,138.25,24786.0
2021-06-17 10:00:00,141.31,141.99,141.31,141.86,30156.0,138.1816,138.8465,138.1816,138.7194,30156.0
2021-06-17 10:05:00,141.88,141.89,141.6,141.69,13173.0,138.739,138.7488,138.4652,138.5532,13173.0
2021-06-17 10:10:00,141.75,141.8,141.34,141.52,42520.0,138.6119,138.6607,138.2109,138.3869,42520.0
2021-06-17 10:15:00,141.61,142.01,141.59,141.95,10642.0,138.475,138.8661,138.4554,138.8074,10642.0
2021-06-17 10:20:00,141.91,142.1,141.85,141.91,13671.0,138.7683,138.9541,138.7096,138.7683,13671.0
2021-06-17 10:25:00,141.92,142.28,141.91,142.28,11115.0,138.7781,139.1301,138.7683,139.1301,11115.0
2021-06-17 10:30:00,142.24,142.45,142.23,142.3,5770.0,139.091,139.2964,139.0812,139.1497,5770.0
2021-06-17 10:35:00,142.34,142.9,142.28,142.88,10991.0,139.1888,139.7364,139.1301,139.7168,10991.0
2021-06-17 10:40:00,142.9,142.95,142.72,142.87,8136.0,139.7364,139.7853,139.5604,139.7071,8136.0
2021-06-17 10:45:00,142.81,142.96,142.59,142.82,9870.0,139.6484,139.7951,139.4333,139.6582,9870.0
2021-06-17 10:50:00,142.86,142.98,142.75,142.98,14036.0,139.6973,139.8146,139.5897,139.8146,14036.0
2021-06-17 10:55:00,142.93,142.99,142.75,142.96,9883.0,139.7657,139.8244,139.5897,139.7951,9883.0
2021-06-17 11:00:00,142.96,143.14,142.88,142.98,10221.0,139.7951,139.9711,139.7168,139.8146,10221.0
2021-06-17 11:05:00,142.99,143.05,142.78,142.95,15941.0,139.8244,139.8831,139.619,139.7853,15941.0
2021-06-17 11:10:00,142.98,143.07,142.85,143.05,13349.0,139.8146,139.9026,139.6875,139.8831,13349.0
2021-06-17 11:15:00,143.06,143.35,143.01,143.17,6633.0,139.8929,140.1764,139.844,140.0004,6633.0
2021-06-17 11:20:00,143.17,143.3,143.11,143.12,6066.0,140.0004,140.1275,139.9417,139.9515,6066.0
2021-06-17 11:25:00,143.12,143.15,143.0,143.09,13067.0,139.9515,139.9809,139.8342,139.9222,13067.0
2021-06-17 11:30:00,143.14,143.31,143.02,143.23,6106.0,139.9711,140.1373,139.8537,140.0591,6106.0
2021-06-17 11:35:00,143.22,143.45,143.19,143.38,14680.0,140.0493,140.2742,140.02,140.2058,14680.0
2021-06-17 11:40:00,143.34,143.54,143.23,143.54,9847.0,140.1667,140.3622,140.0591,140.3622,9847.0
2021-06-17 11:45:00,143.51,143.55,143.36,143.55,9400.0,140.3329,140.372,140.1862,140.372,9400.0
2021-06-17 11:50:00,143.54,143.55,143.17,143.3,10542.0,140.3622,140.372,140.0004,140.1275,10542.0
2021-06-17 11:55:00,143.29,143.37,143.19,143.33,13903.0,140.1178,140.196,140.02,140.1569,13903.0
2021-06-17 12:00:00,143.3,143.3,143.05,143.09,10746.0,140.1275,140.1275,139.8831,139.9222,10746.0
2021-06-17 12:05:00,143.08,143.12,142.83,142.96,35612.0,139.9124,139.9515,139.6679,139.7951,35612.0
2021-06-17 12:10:00,142.92,143.14,142.87,143.05,9625.0,139.756,139.9711,139.7071,139.8831,9625.0
2021-06-17 12:15:00,143.03,143.03,142.59,142.68,9798.0,139.8635,139.8635,139.4333,139.5213,9798.0
2021-06-17 12:20:00,142.69,142.71,142.58,142.64,16239.0,139.531,139.5506,139.4235,139.4821,16239.0
2021-06-17 12:25:00,142.67,142.89,142.64,142.84,14770.0,139.5115,139.7266,139.4821,139.6777,14770.0
2021-06-17 12:30:00,142.83,142.83,142.56,142.83,18564.0,139.6679,139.6679,139.4039,139.6679,18564.0
2021-06-17 12:35:00,142.83,142.98,142.75,142.98,12139.0,139.6679,139.8146,139.5897,139.8146,12139.0
2021-06-17 12:40:00,142.96,143.1,142.89,143.09,19767.0,139.7951,139.932,139.7266,139.9222,19767.0
2021-06-17 12:45:00,143.09,143.17,143.05,143.09,20336.0,139.9222,140.0004,139.8831,139.9222,20336.0
2021-06-17 12:50:00,143.06,143.15,142.92,143.03,9188.0,139.8929,139.9809,139.756,139.8635,9188.0
2021-06-17 12:55:00,143.0,143.03,142.85,142.86,6809.0,139.8342,139.8635,139.6875,139.6973,6809.0
2021-06-17 13:00:00,142.85,142.97,142.82,142.87,4065.0,139.6875,139.8048,139.6582,139.7071,4065.0
2021-06-17 13:05:00,142.83,143.04,142.79,143.01,6629.0,139.6679,139.8733,139.6288,139.844,6629.0
2021-06-17 13:10:00,143.0,143.01,142.89,142.97,7412.0,139.8342,139.844,139.7266,139.8048,7412.0
2021-06-17 13:15:00,142.99,143.01,142.87,142.99,2919.0,139.8244,139.844,139.7071,139.8244,2919.0
2021-06-17 13:20:00,142.98,143.13,142.89,142.92,8762.0,139.8146,139.9613,139.7266,139.756,8762.0
2021-06-17 13:25:00,142.92,143.07,142.92,143.04,2678.0,139.756,139.9026,139.756,139.8733,2678.0
2021-06-17 13:30:00,143.02,143.16,142.99,143.11,7872.0,139.8537,139.9906,139.8244,139.9417,7872.0
2021-06-17 13:35:00,143.09,143.11,142.94,142.99,4500.0,139.9222,139.9417,139.7755,139.8244,4500.0
2021-06-17 13:40:00,143.01,143.06,142.96,143.03,4466.0,139.844,139.8929,139.7951,139.8635,4466.0
2021-06-17 13:45:00,142.99,142.99,142.82,142.87,3216.0,139.8244,139.8244,139.6582,139.7071,3216.0
2021-06-17 13:50:00,142.86,142.91,142.76,142.88,14479.0,139.6973,139.7462,139.5995,139.7168,14479.0
2021-06-17 13:55:00,142.94,142.95,142.68,142.7,2948.0,139.7755,139.7853,139.5213,139.5408,2948.0
2021-06-17 14:00:00,142.63,142.79,142.5,142.56,20367.0,139.4724,139.6288,139.3452,139.4039,20367.0
2021-06-17 14:05:00,142.54,142.6,142.42,142.42,5667.0,139.3844,139.443,139.267,139.267,5667.0
2021-06-17 14:10:00,142.42,142.8,142.4,142.8,30523.0,139.267,139.6386,139.2475,139.6386,30523.0
2021-06-17 14:15:00,142.8,142.87,142.62,142.79,8188.0,139.6386,139.7071,139.4626,139.6288,8188.0
2021-06-17 14:20:00,142.8,142.8,142.6,142.66,8231.0,139.6386,139.6386,139.443,139.5017,8231.0
2021-06-17 14:25:00,142.63,142.64,142.49,142.53,4977.0,139.4724,139.4821,139.3355,139.3746,4977.0
2021-06-17 14:30:00,142.53,142.63,142.5,142.57,7151.0,139.3746,139.4724,139.3452,139.4137,7151.0
2021-06-17 14:35:00,142.52,142.58,142.4,142.42,5470.0,139.3648,139.4235,139.2475,139.267,5470.0
2021-06-17 14:40:00,142.41,142.59,142.41,142.59,12009.0,139.2572,139.4333,139.2572,139.4333,12009.0
2021-06-17 14:45:00,142.59,142.65,142.41,142.42,7600.0,139.4333,139.4919,139.2572,139.267,7600.0
2021-06-17 14:50:00,142.43,142.43,142.31,142.36,6787.0,139.2768,139.2768,139.1595,139.2083,6787.0
2021-06-17 14:55:00,142.37,142.55,142.37,142.46,9657.0,139.2181,139.3941,139.2181,139.3061,9657.0
2021-06-17 15:00:00,142.49,142.51,142.26,142.45,9318.0,139.3355,139.355,139.1106,139.2964,9318.0
2021-06-17 15:05:00,142.44,142.49,142.38,142.46,5730.0,139.2866,139.3355,139.2279,139.3061,5730.0
2021-06-17 15:10:00,142.47,142.54,142.42,142.53,8897.0,139.3159,139.3844,139.267,139.3746,8897.0
2021-06-17 15:15:00,142.52,142.56,142.47,142.51,7046.0,139.3648,139.4039,139.3159,139.355,7046.0
2021-06-17 15:20:00,142.52,142.53,142.26,142.35,21887.0,139.3648,139.3746,139.1106,139.1986,21887.0
2021-06-17 15:25:00,142.36,142.41,142.31,142.31,6512.0,139.2083,139.2572,139.1595,139.1595,6512.0
2021-06-17 15:30:00,142.3,142.42,142.28,142.41,17193.0,139.1497,139.267,139.1301,139.2572,17193.0
2021-06-17 15:35:00,142.41,142.41,142.2,142.25,11220.0,139.2572,139.2572,139.0519,139.1008,11220.0
2021-06-17 15:40:00,142.22,142.52,142.2,142.43,12443.0,139.0714,139.3648,139.0519,139.2768,12443.0
2021-06-17 15:45:00,142.42,142.49,142.21,142.23,16556.0,139.267,139.3355,139.0617,139.0812,16556.0
2021-06-17 15:50:00,142.32,142.48,142.02,142.12,35789.0,139.1692,139.3257,138.8759,138.9737,35789.0
2021-06-17 15:55:00,142.16,142.18,141.9,141.93,84937.0,139.0128,139.0323,138.7585,138.7879,84937.0
2021-06-18 09:30:00,142.04,142.64,141.17,141.28,258454.0,138.8954,139.4821,138.0447,138.1523,258454.0
2021-06-18 09:35:00,141.44,141.67,140.7,140.7,41675.0,138.3087,138.5336,137.5851,137.5851,41675.0
2021-06-18 09:40:00,140.72,141.12,140.4,140.98,9562.0,137.6047,137.9958,137.2917,137.8589,9562.0
2021-06-18 09:45:00,140.98,141.12,140.75,141.02,10421.0,137.8589,137.9958,137.634,137.898,10421.0
2021-06-18 09:50:00,141.07,141.07,140.66,140.85,18388.0,137.9469,137.9469,137.546,137.7318,18388.0
2021-06-18 09:55:00,140.88,141.66,140.76,141.23,12020.0,137.7611,138.5238,137.6438,138.1034,12020.0
2021-06-18 10:00:00,141.3,141.47,140.76,140.76,6357.0,138.1718,138.3381,137.6438,137.6438,6357.0
2021-06-18 10:05:00,140.78,141.09,140.71,141.09,6043.0,137.6633,137.9665,137.5949,137.9665,6043.0
2021-06-18 10:10:00,141.07,141.1,140.76,140.79,4802.0,137.9469,137.9762,137.6438,137.6731,4802.0
2021-06-18 10:15:00,140.76,141.04,140.66,140.7,10030.0,137.6438,137.9176,137.546,137.5851,10030.0
2021-06-18 10:20:00,140.78,140.78,140.52,140.52,4000.0,137.6633,137.6633,137.4091,137.4091,4000.0
2021-06-18 10:25:00,140.52,140.72,140.41,140.7,6045.0,137.4091,137.6047,137.3015,137.5851,6045.0
2021-06-18 10:30:00,140.67,140.73,140.38,140.62,7508.0,137.5558,137.6144,137.2722,137.5069,7508.0
2021-06-18 10:35:00,140.6,140.69,140.35,140.62,8532.0,137.4873,137.5753,137.2428,137.5069,8532.0
2021-06-18 10:40:00,140.6,140.6,140.38,140.48,6327.0,137.4873,137.4873,137.2722,137.37,6327.0
2021-06-18 10:45:00,140.45,140.46,140.15,140.18,9204.0,137.3406,137.3504,137.0473,137.0766,9204.0
2021-06-18 10:50:00,140.19,140.22,139.91,140.1,32589.0,137.0864,137.1157,136.8126,136.9984,32589.0
2021-06-18 10:55:00,140.11,140.53,140.11,140.49,7403.0,137.0082,137.4189,137.0082,137.3797,7403.0
2021-06-18 11:00:00,140.4,140.78,140.4,140.57,38730.0,137.2917,137.6633,137.2917,137.458,38730.0
2021-06-18 11:05:00,140.58,140.79,140.46,140.46,7738.0,137.4678,137.6731,137.3504,137.3504,7738.0
2021-06-18 11:10:00,140.49,140.49,140.0,140.13,9736.0,137.3797,137.3797,136.9006,137.0277,9736.0
2021-06-18 11:15:00,140.1,140.37,140.06,140.34,9903.0,136.9984,137.2624,136.9593,137.2331,9903.0
2021-06-18 11:20:00,140.27,140.3,140.08,140.11,8495.0,137.1646,137.194,136.9788,137.0082,8495.0
2021-06-18 11:25:00,140.1,140.29,140.09,140.19,6836.0,136.9984,137.1842,136.9886,137.0864,6836.0
2021-06-18 11:30:00,140.17,140.28,140.05,140.22,7807.0,137.0668,137.1744,136.9495,137.1157,7807.0
2021-06-18 11:35:00,140.22,140.47,140.15,140.41,5745.0,137.1157,137.3602,137.0473,137.3015,5745.0
2021-06-18 11:40:00,140.42,140.42,140.2,140.23,4036.0,137.3113,137.3113,137.0962,137.1255,4036.0
2021-06-18 11:45:00,140.27,140.34,140.2,140.26,7522.0,137.1646,137.2331,137.0962,137.1548,7522.0
2021-06-18 11:50:00,140.29,140.31,140.13,140.13,3948.0,137.1842,137.2037,137.0277,137.0277,3948.0
2021-06-18 11:55:00,140.06,140.15,140.04,140.14,4277.0,136.9593,137.0473,136.9397,137.0375,4277.0
2021-06-18 12:00:00,140.17,140.28,140.13,140.28,6039.0,137.0668,137.1744,137.0277,137.1744,6039.0
2021-06-18 12:05:00,140.29,140.5,140.29,140.45,5300.0,137.1842,137.3895,137.1842,137.3406,5300.0
2021-06-18 12:10:00,140.4,140.47,140.23,140.28,8075.0,137.2917,137.3602,137.1255,137.1744,8075.0
2021-06-18 12:15:00,140.23,140.27,140.05,140.15,9420.0,137.1255,137.1646,136.9495,137.0473,9420.0
2021-06-18 12:20:00,140.14,140.28,140.14,140.28,4665.0,137.0375,137.1744,137.0375,137.1744,4665.0
2021-06-18 12:25:00,140.29,140.36,140.22,140.36,4200.0,137.1842,137.2526,137.1157,137.2526,4200.0
2021-06-18 12:30:00,140.34,140.34,140.17,140.21,5336.0,137.2331,137.2331,137.0668,137.1059,5336.0
2021-06-18 12:35:00,140.2,140.28,140.14,140.14,2612.0,137.0962,137.1744,137.0375,137.0375,2612.0
2021-06-18 12:40:00,140.13,140.31,140.13,140.24,5435.0,137.0277,137.2037,137.0277,137.1353,5435.0
2021-06-18 12:45:00,140.21,140.22,140.02,140.11,6810.0,137.1059,137.1157,136.9202,137.0082,6810.0
2021-06-18 12:50:00,140.14,140.23,140.12,140.19,4000.0,137.0375,137.1255,137.0179,137.0864,4000.0
2021-06-18 12:55:00,140.23,140.34,140.19,140.27,7593.0,137.1255,137.2331,137.0864,137.1646,7593.0
2021-06-18 13:00:00,140.3,140.35,140.25,140.32,3345.0,137.194,137.2428,137.1451,137.2135,3345.0
2021-06-18 13:05:00,140.3,140.45,140.29,140.4,3665.0,137.194,137.3406,137.1842,137.2917,3665.0
2021-06-18 13:10:00,140.4,140.52,140.39,140.43,4627.0,137.2917,137.4091,137.282,137.3211,4627.0
2021-06-18 13:15:00,140.4,140.49,140.37,140.49,2105.0,137.2917,137.3797,137.2624,137.3797,2105.0
2021-06-18 13:20:00,140.46,140.47,140.37,140.37,8610.0,137.3504,137.3602,137.2624,137.2624,8610.0
2021-06-18 13:25:00,140.41,140.43,140.29,140.29,5481.0,137.3015,137.3211,137.1842,137.1842,5481.0
2021-06-18 13:30:00,140.28,140.48,140.26,140.48,4928.0,137.1744,137.37,137.1548,137.37,4928.0
2021-06-18 13:35:00,140.49,140.53,140.41,140.48,4201.0,137.3797,137.4189,137.3015,137.37,4201.0
2021-06-18 13:40:00,140.5,140.52,140.37,140.37,3467.0,137.3895,137.4091,137.2624,137.2624,3467.0
2021-06-18 13:45:00,140.34,140.41,140.23,140.25,6285.0,137.2331,137.3015,137.1255,137.1451,6285.0
2021-06-18 13:50:00,140.25,140.45,140.2,140.44,6009.0,137.1451,137.3406,137.0962,137.3309,6009.0
2021-06-18 13:55:00,140.42,140.42,140.34,140.39,1952.0,137.3113,137.3113,137.2331,137.282,1952.0
2021-06-18 14:00:00,140.36,140.65,140.28,140.59,6054.0,137.2526,137.5362,137.1744,137.4775,6054.0
2021-06-18 14:05:00,140.6,140.67,140.5,140.52,3244.0,137.4873,137.5558,137.3895,137.4091,3244.0
2021-06-18 14:10:00,140.49,140.56,140.4,140.51,3251.0,137.3797,137.4482,137.2917,137.3993,3251.0
2021-06-18 14:15:00,140.5,140.55,140.38,140.53,4174.0,137.3895,137.4384,137.2722,137.4189,4174.0
2021-06-18 14:20:00,140.55,140.61,140.47,140.49,3103.0,137.4384,137.4971,137.3602,137.3797,3103.0
2021-06-18 14:25:00,140.5,140.57,140.45,140.53,2590.0,137.3895,137.458,137.3406,137.4189,2590.0
2021-06-18 14:30:00,140.51,140.57,140.48,140.54,2500.0,137.3993,137.458,137.37,137.4286,2500.0
2021-06-18 14:35:00,140.5,140.54,140.32,140.43,3042.0,137.3895,137.4286,137.2135,137.3211,3042.0
2021-06-18 14:40:00,140.4,140.43,140.23,140.32,4124.0,137.2917,137.3211,137.1255,137.2135,4124.0
2021-06-18 14:45:00,140.33,140.35,140.24,140.29,5145.0,137.2233,137.2428,137.1353,137.1842,5145.0
2021-06-18 14:50:00,140.29,140.34,140.16,140.21,5100.0,137.1842,137.2331,137.0571,137.1059,5100.0
2021-06-18 14:55:00,140.17,140.24,140.09,140.22,11037.0,137.0668,137.1353,136.9886,137.1157,11037.0
2021-06-18 15:00:00,140.19,140.36,140.16,140.22,7658.0,137.0864,137.2526,137.0571,137.1157,7658.0
2021-06-18 15:05:00,140.21,140.24,140.08,140.15,4712.0,137.1059,137.1353,136.9788,137.0473,4712.0
2021-06-18 15:10:00,140.18,140.53,140.18,140.5,13275.0,137.0766,137.4189,137.0766,137.3895,13275.0
2021-06-18 15:15:00,140.47,140.63,140.47,140.63,5482.0,137.3602,137.5166,137.3602,137.5166,5482.0
2021-06-18 15:20:00,140.63,140.68,140.57,140.65,7757.0,137.5166,137.5655,137.458,137.5362,7757.0
2021-06-18 15:25:00,140.64,140.76,140.64,140.66,6675.0,137.5264,137.6438,137.5264,137.546,6675.0
2021-06-18 15:30:00,140.65,141.07,140.64,141.03,24511.0,137.5362,137.9469,137.5264,137.9078,24511.0
2021-06-18 15:35:00,141.05,141.15,140.91,140.98,17816.0,137.9273,138.0251,137.7904,137.8589,17816.0
2021-06-18 15:40:00,140.94,140.98,140.7,140.73,17148.0,137.8198,137.8589,137.5851,137.6144,17148.0
2021-06-18 15:45:00,140.73,140.82,140.61,140.62,14977.0,137.6144,137.7024,137.4971,137.5069,14977.0
2021-06-18 15:50:00,140.64,142.19,140.64,141.61,118987.0,137.5264,139.0421,137.5264,138.475,118987.0
2021-06-18 15:55:00,142.09,142.12,140.93,141.12,269715.0,138.9443,138.9737,137.81,137.9958,269715.0
2021-06-21 09:30:00,139.86,140.5,139.23,139.31,96030.0,136.7637,137.3895,136.1476,136.2259,96030.0
2021-06-21 09:35:00,139.31,139.56,138.78,139.5,37911.0,136.2259,136.4703,135.7076,136.4117,37911.0
2021-06-21 09:40:00,139.5,140.1,139.41,140.09,20940.0,136.4117,136.9984,136.3237,136.9886,20940.0
2021-06-21 09:45:00,140.04,140.43,139.93,140.43,39338.0,136.9397,137.3211,136.8321,137.3211,39338.0
2021-06-21 09:50:00,140.39,140.87,140.23,140.74,47414.0,137.282,137.7513,137.1255,137.6242,47414.0
2021-06-21 09:55:00,140.73,141.03,140.7,140.95,23613.0,137.6144,137.9078,137.5851,137.8296,23613.0
2021-06-21 10:00:00,140.95,141.1,140.78,140.78,15451.0,137.8296,137.9762,137.6633,137.6633,15451.0
2021-06-21 10:05:00,140.84,141.19,140.83,141.0,14506.0,137.722,138.0642,137.7122,137.8785,14506.0
2021-06-21 10:10:00,141.03,141.12,140.69,140.69,12463.0,137.9078,137.9958,137.5753,137.5753,12463.0
2021-06-21 10:15:00,140.65,140.65,140.38,140.4,20325.0,137.5362,137.5362,137.2722,137.2917,20325.0
2021-06-21 10:20:00,140.37,140.6,140.29,140.42,21542.0,137.2624,137.4873,137.1842,137.3113,21542.0
2021-06-21 10:25:00,140.44,140.61,140.4,140.45,15081.0,137.3309,137.4971,137.2917,137.3406,15081.0
2021-06-21 10:30:00,140.43,140.64,140.43,140.64,20958.0,137.3211,137.5264,137.3211,137.5264,20958.0
2021-06-21 10:35:00,140.58,140.69,140.51,140.6,16527.0,137.4678,137.5753,137.3993,137.4873,16527.0
2021-06-21 10:40:00,140.61,140.78,140.53,140.78,27813.0,137.4971,137.6633,137.4189,137.6633,27813.0
2021-06-21 10:45:00,140.75,141.6,140.75,141.51,63047.0,137.634,138.4652,137.634,138.3772,63047.0
2021-06-21 10:50:00,141.54,141.59,141.29,141.45,14623.0,138.4065,138.4554,138.162,138.3185,14623.0
2021-06-21 10:55:00,141.44,141.47,141.11,141.12,10425.0,138.3087,138.3381,137.986,137.9958,10425.0
2021-06-21 11:00:00,141.11,141.25,141.09,141.16,19139.0,137.986,138.1229,137.9665,138.0349,19139.0
2021-06-21 11:05:00,141.16,141.34,141.15,141.19,27021.0,138.0349,138.2109,138.0251,138.0642,27021.0
2021-06-21 11:10:00,141.21,141.21,140.84,140.96,43547.0,138.0838,138.0838,137.722,137.8393,43547.0
2021-06-21 11:15:00,140.97,141.9,140.82,141.84,83076.0,137.8491,138.7585,137.7024,138.6999,83076.0
2021-06-21 11:20:00,141.83,142.09,141.75,141.98,45643.0,138.6901,138.9443,138.6119,138.8368,45643.0
2021-06-21 11:25:00,141.97,142.08,141.5,141.55,19628.0,138.827,138.9345,138.3674,138.4163,19628.0
2021-06-21 11:30:00,141.54,141.78,141.5,141.58,11139.0,138.4065,138.6412,138.3674,138.4456,11139.0
2021-06-21 11:35:00,141.63,141.83,141.57,141.69,13790.0,138.4945,138.6901,138.4358,138.5532,13790.0
2021-06-21 11:40:00,141.69,141.69,141.52,141.52,7782.0,138.5532,138.5532,138.3869,138.3869,7782.0
2021-06-21 11:45:00,141.5,141.52,141.15,141.15,8041.0,138.3674,138.3869,138.0251,138.0251,8041.0
2021-06-21 11:50:00,141.18,141.19,140.97,141.01,8485.0,138.0545,138.0642,137.8491,137.8882,8485.0
2021-06-21 11:55:00,141.01,141.06,140.96,141.01,5902.0,137.8882,137.9371,137.8393,137.8882,5902.0
2021-06-21 12:00:00,141.01,141.03,140.59,140.59,13088.0,137.8882,137.9078,137.4775,137.4775,13088.0
2021-06-21 12:05:00,140.62,140.66,140.46,140.56,14742.0,137.5069,137.546,137.3504,137.4482,14742.0
2021-06-21 12:10:00,140.56,140.56,140.4,140.45,6312.0,137.4482,137.4482,137.2917,137.3406,6312.0
2021-06-21 12:15:00,140.44,140.47,140.29,140.29,11379.0,137.3309,137.3602,137.1842,137.1842,11379.0
2021-06-21 12:20:00,140.26,140.28,140.05,140.09,17042.0,137.1548,137.1744,136.9495,136.9886,17042.0
2021-06-21 12:25:00,140.09,140.35,140.06,140.24,12557.0,136.9886,137.2428,136.9593,137.1353,12557.0
2021-06-21 12:30:00,140.25,140.53,140.24,140.51,10539.0,137.1451,137.4189,137.1353,137.3993,10539.0
2021-06-21 12:35:00,140.51,140.67,140.51,140.59,9899.0,137.3993,137.5558,137.3993,137.4775,9899.0
2021-06-21 12:40:00,140.62,140.65,140.5,140.61,9497.0,137.5069,137.5362,137.3895,137.4971,9497.0
2021-06-21 12:45:00,140.63,140.66,140.58,140.64,5454.0,137.5166,137.546,137.4678,137.5264,5454.0
2021-06-21 12:50:00,140.6,140.8,140.6,140.8,6829.0,137.4873,137.6829,137.4873,137.6829,6829.0
2021-06-21 12:55:00,140.81,140.97,140.81,140.92,9569.0,137.6927,137.8491,137.6927,137.8002,9569.0
2021-06-21 13:00:00,140.92,140.97,140.8,140.91,6014.0,137.8002,137.8491,137.6829,137.7904,6014.0
2021-06-21 13:05:00,140.91,141.02,140.84,140.91,14746.0,137.7904,137.898,137.722,137.7904,14746.0
2021-06-21 13:10:00,140.93,141.0,140.86,140.94,11748.0,137.81,137.8785,137.7416,137.8198,11748.0
2021-06-21 13:15:00,140.89,141.0,140.84,140.97,9671.0,137.7709,137.8785,137.722,137.8491,9671.0
2021-06-21 13:20:00,140.95,140.95,140.8,140.8,8011.0,137.8296,137.8296,137.6829,137.6829,8011.0
2021-06-21 13:25:00,140.78,140.86,140.67,140.77,8392.0,137.6633,137.7416,137.5558,137.6535,8392.0
2021-06-21 13:30:00,140.74,140.88,140.72,140.81,8189.0,137.6242,137.7611,137.6047,137.6927,8189.0
2021-06-21 13:35:00,140.79,140.79,140.64,140.64,7045.0,137.6731,137.6731,137.5264,137.5264,7045.0
2021-06-21 13:40:00,140.69,140.74,140.54,140.65,11895.0,137.5753,137.6242,137.4286,137.5362,11895.0
2021-06-21 13:45:00,140.64,140.8,140.62,140.73,9403.0,137.5264,137.6829,137.5069,137.6144,9403.0
2021-06-21 13:50:00,140.7,140.79,140.64,140.79,7412.0,137.5851,137.6731,137.5264,137.6731,7412.0
2021-06-21 13:55:00,140.78,140.78,140.57,140.68,11451.0,137.6633,137.6633,137.458,137.5655,11451.0
2021-06-21 14:00:00,140.71,140.88,140.66,140.87,7081.0,137.5949,137.7611,137.546,137.7513,7081.0
2021-06-21 14:05:00,140.86,140.95,140.86,140.86,7831.0,137.7416,137.8296,137.7416,137.7416,7831.0
2021-06-21 14:10:00,140.81,140.9,140.81,140.88,5567.0,137.6927,137.7807,137.6927,137.7611,5567.0
2021-06-21 14:15:00,140.92,141.02,140.89,141.0,5439.0,137.8002,137.898,137.7709,137.8785,5439.0
2021-06-21 14:20:00,140.98,140.99,140.91,140.98,4982.0,137.8589,137.8687,137.7904,137.8589,4982.0
2021-06-21 14:25:00,140.97,141.08,140.92,141.04,7195.0,137.8491,137.9567,137.8002,137.9176,7195.0
2021-06-21 14:30:00,141.01,141.02,140.86,140.95,6450.0,137.8882,137.898,137.7416,137.8296,6450.0
2021-06-21 14:35:00,140.96,140.97,140.86,140.86,4369.0,137.8393,137.8491,137.7416,137.7416,4369.0
2021-06-21 14:40:00,140.82,140.91,140.82,140.89,5908.0,137.7024,137.7904,137.7024,137.7709,5908.0
2021-06-21 14:45:00,140.87,140.87,140.74,140.75,5099.0,137.7513,137.7513,137.6242,137.634,5099.0
2021-06-21 14:50:00,140.78,140.97,140.78,140.96,6783.0,137.6633,137.8491,137.6633,137.8393,6783.0
2021-06-21 14:55:00,140.95,141.01,140.89,141.01,6401.0,137.8296,137.8882,137.7709,137.8882,6401.0
2021-06-21 15:00:00,140.98,141.01,140.9,140.94,7623.0,137.8589,137.8882,137.7807,137.8198,7623.0
2021-06-21 15:05:00,140.94,140.97,140.9,140.92,2793.0,137.8198,137.8491,137.7807,137.8002,2793.0
2021-06-21 15:10:00,140.9,140.93,140.87,140.9,6331.0,137.7807,137.81,137.7513,137.7807,6331.0
2021-06-21 15:15:00,140.88,140.98,140.86,140.96,12383.0,137.7611,137.8589,137.7416,137.8393,12383.0
2021-06-21 15:20:00,140.88,140.97,140.87,140.91,5473.0,137.7611,137.8491,137.7513,137.7904,5473.0
2021-06-21 15:25:00,140.9,140.94,140.83,140.89,8191.0,137.7807,137.8198,137.7122,137.7709,8191.0
2021-06-21 15:30:00,140.88,140.99,140.87,140.93,11406.0,137.7611,137.8687,137.7513,137.81,11406.0
2021-06-21 15:35:00,140.94,140.95,140.8,140.89,11418.0,137.8198,137.8296,137.6829,137.7709,11418.0
2021-06-21 15:40:00,140.9,140.9,140.72,140.79,14235.0,137.7807,137.7807,137.6047,137.6731,14235.0
2021-06-21 15:45:00,140.81,140.83,140.74,140.83,17477.0,137.6927,137.7122,137.6242,137.7122,17477.0
2021-06-21 15:50:00,140.83,141.08,140.83,141.08,54464.0,137.7122,137.9567,137.7122,137.9567,54464.0
2021-06-21 15:55:00,141.05,141.1,140.94,140.95,92783.0,137.9273,137.9762,137.8198,137.8296,92783.0
2021-06-22 09:30:00,140.76,141.66,140.47,141.4,36051.0,137.6438,138.5238,137.3602,138.2696,36051.0
2021-06-22 09:35:00,141.58,141.6,141.13,141.23,7272.0,138.4456,138.4652,138.0056,138.1034,7272.0
2021-06-22 09:40:00,141.39,141.56,140.99,141.01,3200.0,138.2598,138.4261,137.8687,137.8882,3200.0
2021-06-22 09:45:00,141.04,141.06,140.62,140.62,3351.0,137.9176,137.9371,137.5069,137.5069,3351.0
2021-06-22 09:50:00,140.58,140.94,140.58,140.92,3537.0,137.4678,137.8198,137.4678,137.8002,3537.0
2021-06-22 09:55:00,140.96,141.23,140.88,141.06,5435.0,137.8393,138.1034,137.7611,137.9371,5435.0
2021-06-22 10:00:00,141.04,141.05,140.68,140.69,6955.0,137.9176,137.9273,137.5655,137.5753,6955.0
2021-06-22 10:05:00,140.61,140.81,140.5,140.7,7133.0,137.4971,137.6927,137.3895,137.5851,7133.0
2021-06-22 10:10:00,140.71,140.84,140.65,140.72,5805.0,137.5949,137.722,137.5362,137.6047,5805.0
2021-06-22 10:15:00,140.65,140.73,140.53,140.7,4093.0,137.5362,137.6144,137.4189,137.5851,4093.0
2021-06-22 10:20:00,140.75,140.99,140.75,140.95,4100.0,137.634,137.8687,137.634,137.8296,4100.0
2021-06-22 10:25:00,140.82,140.85,140.66,140.66,9302.0,137.7024,137.7318,137.546,137.546,9302.0
2021-06-22 10:30:00,140.62,140.71,140.61,140.71,4629.0,137.5069,137.5949,137.4971,137.5949,4629.0
2021-06-22 10:35:00,140.68,140.68,140.32,140.41,5763.0,137.5655,137.5655,137.2135,137.3015,5763.0
2021-06-22 10:40:00,140.47,140.51,140.41,140.47,5266.0,137.3602,137.3993,137.3015,137.3602,5266.0
2021-06-22 10:45:00,140.47,140.48,140.4,140.47,6968.0,137.3602,137.37,137.2917,137.3602,6968.0
2021-06-22 10:50:00,140.43,140.48,140.25,140.25,3101.0,137.3211,137.37,137.1451,137.1451,3101.0
2021-06-22 10:55:00,140.25,140.35,140.22,140.27,4700.0,137.1451,137.2428,137.1157,137.1646,4700.0
2021-06-22 11:00:00,140.28,140.38,140.28,140.38,3414.0,137.1744,137.2722,137.1744,137.2722,3414.0
2021-06-22 11:05:00,140.4,140.51,140.31,140.5,5137.0,137.2917,137.3993,137.2037,137.3895,5137.0
2021-06-22 11:10:00,140.51,140.67,140.51,140.55,3428.0,137.3993,137.5558,137.3993,137.4384,3428.0
2021-06-22 11:15:00,140.53,140.73,140.52,140.69,11690.0,137.4189,137.6144,137.4091,137.5753,11690.0
2021-06-22 11:20:00,140.69,140.7,140.54,140.59,4764.0,137.5753,137.5851,137.4286,137.4775,4764.0
2021-06-22 11:25:00,140.5,140.72,140.5,140.61,12137.0,137.3895,137.6047,137.3895,137.4971,12137.0
2021-06-22 11:30:00,140.65,140.67,140.54,140.65,18137.0,137.5362,137.5558,137.4286,137.5362,18137.0
2021-06-22 11:35:00,140.65,140.76,140.63,140.66,6887.0,137.5362,137.6438,137.5166,137.546,6887.0
2021-06-22 11:40:00,140.62,140.68,140.61,140.67,8183.0,137.5069,137.5655,137.4971,137.5558,8183.0
2021-06-22 11:45:00,140.66,140.73,140.61,140.64,7074.0,137.546,137.6144,137.4971,137.5264,7074.0
2021-06-22 11:50:00,140.64,140.64,140.49,140.52,3853.0,137.5264,137.5264,137.3797,137.4091,3853.0
2021-06-22 11:55:00,140.56,140.62,140.46,140.62,5220.0,137.4482,137.5069,137.3504,137.5069,5220.0
2021-06-22 12:00:00,140.59,140.61,140.45,140.45,2959.0,137.4775,137.4971,137.3406,137.3406,2959.0
2021-06-22 12:05:00,140.49,140.49,140.07,140.29,12662.0,137.3797,137.3797,136.969,137.1842,12662.0
2021-06-22 12:10:00,140.27,140.55,140.26,140.53,8142.0,137.1646,137.4384,137.1548,137.4189,8142.0
2021-06-22 12:15:00,140.5,140.5,140.31,140.31,4086.0,137.3895,137.3895,137.2037,137.2037,4086.0
2021-06-22 12:20:00,140.33,140.45,140.32,140.44,5770.0,137.2233,137.3406,137.2135,137.3309,5770.0
2021-06-22 12:25:00,140.38,140.44,140.35,140.42,3238.0,137.2722,137.3309,137.2428,137.3113,3238.0
2021-06-22 12:30:00,140.42,140.49,140.41,140.44,4378.0,137.3113,137.3797,137.3015,137.3309,4378.0
2021-06-22 12:35:00,140.46,140.55,140.45,140.54,1973.0,137.3504,137.4384,137.3406,137.4286,1973.0
2021-06-22 12:40:00,140.55,140.61,140.47,140.61,3497.0,137.4384,137.4971,137.3602,137.4971,3497.0
2021-06-22 12:45:00,140.62,140.63,140.39,140.39,6771.0,137.5069,137.5166,137.282,137.282,6771.0
2021-06-22 12:50:00,140.35,140.54,140.35,140.49,5252.0,137.2428,137.4286,137.2428,137.3797,5252.0
2021-06-22 12:55:00,140.48,140.55,140.47,140.54,2987.0,137.37,137.4384,137.3602,137.4286,2987.0
2021-06-22 13:00:00,140.52,140.65,140.44,140.64,2755.0,137.4091,137.5362,137.3309,137.5264,2755.0
2021-06-22 13:05:00,140.63,140.68,140.56,140.57,8487.0,137.5166,137.5655,137.4482,137.458,8487.0
2021-06-22 13:10:00,140.59,140.59,140.51,140.52,2474.0,137.4775,137.4775,137.3993,137.4091,2474.0
2021-06-22 13:15:00,140.51,140.51,140.42,140.43,2748.0,137.3993,137.3993,137.3113,137.3211,2748.0
2021-06-22 13:20:00,140.43,140.45,140.38,140.4,4519.0,137.3211,137.3406,137.2722,137.2917,4519.0
2021-06-22 13:25:00,140.45,140.45,140.36,140.39,6381.0,137.3406,137.3406,137.2526,137.282,6381.0
2021-06-22 13:30:00,140.43,140.45,140.34,140.34,1958.0,137.3211,137.3406,137.2331,137.2331,1958.0
2021-06-22 13:35:00,140.36,140.45,140.36,140.41,4291.0,137.2526,137.3406,137.2526,137.3015,4291.0
2021-06-22 13:40:00,140.4,140.4,140.28,140.31,3273.0,137.2917,137.2917,137.1744,137.2037,3273.0
2021-06-22 13:45:00,140.34,140.39,140.33,140.39,2885.0,137.2331,137.282,137.2233,137.282,2885.0
2021-06-22 13:50:00,140.4,140.42,140.36,140.39,4284.0,137.2917,137.3113,137.2526,137.282,4284.0
2021-06-22 13:55:00,140.38,140.4,140.3,140.3,3727.0,137.2722,137.2917,137.194,137.194,3727.0
2021-06-22 14:00:00,140.32,140.37,140.3,140.31,5240.0,137.2135,137.2624,137.194,137.2037,5240.0
2021-06-22 14:05:00,140.3,140.35,140.22,140.24,4123.0,137.194,137.2428,137.1157,137.1353,4123.0
2021-06-22 14:10:00,140.3,140.3,140.24,140.3,2186.0,137.194,137.194,137.1353,137.194,2186.0
2021-06-22 14:15:00,140.34,140.38,140.27,140.31,3748.0,137.2331,137.2722,137.1646,137.2037,3748.0
2021-06-22 14:20:00,140.26,140.31,140.24,140.3,2088.0,137.1548,137.2037,137.1353,137.194,2088.0
2021-06-22 14:25:00,140.28,140.36,140.28,140.35,2866.0,137.1744,137.2526,137.1744,137.2428,2866.0
2021-06-22 14:30:00,140.36,140.38,140.33,140.34,3623.0,137.2526,137.2722,137.2233,137.2331,3623.0
2021-06-22 14:35:00,140.33,140.36,140.27,140.36,3142.0,137.2233,137.2526,137.1646,137.2526,3142.0
2021-06-22 14:40:00,140.35,140.45,140.32,140.45,5629.0,137.2428,137.3406,137.2135,137.3406,5629.0
2021-06-22 14:45:00,140.46,140.53,140.42,140.42,3599.0,137.3504,137.4189,137.3113,137.3113,3599.0
2021-06-22 14:50:00,140.42,140.51,140.39,140.51,3190.0,137.3113,137.3993,137.282,137.3993,3190.0
2021-06-22 14:55:00,140.54,140.58,140.5,140.52,3236.0,137.4286,137.4678,137.3895,137.4091,3236.0
2021-06-22 15:00:00,140.51,140.52,140.47,140.5,5930.0,137.3993,137.4091,137.3602,137.3895,5930.0
2021-06-22 15:05:00,140.5,140.64,140.49,140.63,4170.0,137.3895,137.5264,137.3797,137.5166,4170.0
2021-06-22 15:10:00,140.66,140.71,140.64,140.69,2489.0,137.546,137.5949,137.5264,137.5753,2489.0
2021-06-22 15:15:00,140.72,140.73,140.62,140.66,4668.0,137.6047,137.6144,137.5069,137.546,4668.0
2021-06-22 15:20:00,140.65,140.86,140.65,140.79,7807.0,137.5362,137.7416,137.5362,137.6731,7807.0
2021-06-22 15:25:00,140.75,140.88,140.73,140.85,5221.0,137.634,137.7611,137.6144,137.7318,5221.0
2021-06-22 15:30:00,140.84,140.92,140.8,140.85,7478.0,137.722,137.8002,137.6829,137.7318,7478.0
2021-06-22 15:35:00,140.85,140.88,140.77,140.8,9969.0,137.7318,137.7611,137.6535,137.6829,9969.0
2021-06-22 15:40:00,140.83,140.83,140.69,140.78,7506.0,137.7122,137.7122,137.5753,137.6633,7506.0
2021-06-22 15:45:00,140.78,140.82,140.7,140.75,14419.0,137.6633,137.7024,137.5851,137.634,14419.0
2021-06-22 15:50:00,140.78,141.13,140.77,141.07,31184.0,137.6633,138.0056,137.6535,137.9469,31184.0
2021-06-22 15:55:00,141.08,141.12,140.82,140.89,50502.0,137.9567,137.9958,137.7024,137.7709,50502.0
2021-06-23 09:30:00,140.92,141.67,140.61,141.31,49852.0,137.8002,138.5336,137.4971,138.1816,49852.0
2021-06-23 09:35:00,141.31,141.31,140.59,140.62,16631.0,138.1816,138.1816,137.4775,137.5069,16631.0
2021-06-23 09:40:00,140.67,140.67,140.04,140.21,33735.0,137.5558,137.5558,136.9397,137.1059,33735.0
2021-06-23 09:45:00,140.22,140.55,140.2,140.55,16463.0,137.1157,137.4384,137.0962,137.4384,16463.0
2021-06-23 09:50:00,140.55,140.62,140.36,140.47,12515.0,137.4384,137.5069,137.2526,137.3602,12515.0
2021-06-23 09:55:00,140.67,140.93,140.66,140.91,16133.0,137.5558,137.81,137.546,137.7904,16133.0
2021-06-23 10:00:00,140.95,141.43,140.94,141.16,21410.0,137.8296,138.2989,137.8198,138.0349,21410.0
2021-06-23 10:05:00,141.11,141.11,140.87,140.94,15750.0,137.986,137.986,137.7513,137.8198,15750.0
2021-06-23 10:10:00,140.94,140.94,140.61,140.61,6250.0,137.8198,137.8198,137.4971,137.4971,6250.0
2021-06-23 10:15:00,140.64,140.66,140.26,140.43,8433.0,137.5264,137.546,137.1548,137.3211,8433.0
2021-06-23 10:20:00,140.46,140.48,140.24,140.33,5143.0,137.3504,137.37,137.1353,137.2233,5143.0
2021-06-23 10:25:00,140.32,140.33,140.1,140.23,3850.0,137.2135,137.2233,136.9984,137.1255,3850.0
2021-06-23 10:30:00,140.2,140.2,139.84,140.05,8396.0,137.0962,137.0962,136.7441,136.9495,8396.0
2021-06-23 10:35:00,140.05,140.05,139.76,139.81,7470.0,136.9495,136.9495,136.6659,136.7148,7470.0
2021-06-23 10:40:00,139.86,139.86,139.74,139.85,3042.0,136.7637,136.7637,136.6464,136.7539,3042.0
2021-06-23 10:45:00,139.86,139.93,139.6,139.6,6759.0,136.7637,136.8321,136.5095,136.5095,6759.0
2021-06-23 10:50:00,139.6,139.67,139.51,139.62,15984.0,136.5095,136.5779,136.4214,136.529,15984.0
2021-06-23 10:55:00,139.59,139.69,139.52,139.67,3095.0,136.4997,136.5975,136.4312,136.5779,3095.0
2021-06-23 11:00:00,139.72,139.77,139.69,139.76,17373.0,136.6268,136.6757,136.5975,136.6659,17373.0
2021-06-23 11:05:00,139.74,140.01,139.72,139.99,7928.0,136.6464,136.9104,136.6268,136.8908,7928.0
2021-06-23 11:10:00,140.01,140.01,139.76,139.91,7661.0,136.9104,136.9104,136.6659,136.8126,7661.0
2021-06-23 11:15:00,139.83,139.83,139.62,139.62,4676.0,136.7344,136.7344,136.529,136.529,4676.0
2021-06-23 11:20:00,139.64,139.78,139.6,139.65,5828.0,136.5486,136.6855,136.5095,136.5583,5828.0
2021-06-23 11:25:00,139.63,139.72,139.5,139.68,7214.0,136.5388,136.6268,136.4117,136.5877,7214.0
2021-06-23 11:30:00,139.68,139.68,139.37,139.37,12804.0,136.5877,136.5877,136.2845,136.2845,12804.0
2021-06-23 11:35:00,139.42,139.5,139.4,139.44,3500.0,136.3334,136.4117,136.3139,136.353,3500.0
2021-06-23 11:40:00,139.42,139.51,139.39,139.41,8100.0,136.3334,136.4214,136.3041,136.3237,8100.0
2021-06-23 11:45:00,139.41,139.42,139.22,139.26,14903.0,136.3237,136.3334,136.1379,136.177,14903.0
2021-06-23 11:50:00,139.28,139.37,139.23,139.31,15616.0,136.1965,136.2845,136.1476,136.2259,15616.0
2021-06-23 11:55:00,139.31,139.35,139.12,139.18,26361.0,136.2259,136.265,136.0401,136.0987,26361.0
2021-06-23 12:00:00,139.19,139.29,139.14,139.2,11732.0,136.1085,136.2063,136.0596,136.1183,11732.0
2021-06-23 12:05:00,139.2,139.28,139.18,139.22,7480.0,136.1183,136.1965,136.0987,136.1379,7480.0
2021-06-23 12:10:00,139.21,139.22,138.95,138.95,14326.0,136.1281,136.1379,135.8738,135.8738,14326.0
2021-06-23 12:15:00,138.95,139.04,138.86,139.03,15894.0,135.8738,135.9618,135.7858,135.9521,15894.0
2021-06-23 12:20:00,139.06,139.08,138.91,138.93,8668.0,135.9814,136.001,135.8347,135.8543,8668.0
2021-06-23 12:25:00,138.91,138.94,138.78,138.8,8373.0,135.8347,135.8641,135.7076,135.7272,8373.0
2021-06-23 12:30:00,138.84,138.86,138.71,138.81,6890.0,135.7663,135.7858,135.6392,135.7369,6890.0
2021-06-23 12:35:00,138.8,138.8,138.46,138.53,6445.0,135.7272,135.7272,135.3947,135.4631,6445.0
2021-06-23 12:40:00,138.53,138.57,138.38,138.46,4851.0,135.4631,135.5023,135.3165,135.3947,4851.0
2021-06-23 12:45:00,138.45,138.53,138.42,138.51,11157.0,135.3849,135.4631,135.3556,135.4436,11157.0
2021-06-23 12:50:00,138.5,138.57,138.5,138.52,3357.0,135.4338,135.5023,135.4338,135.4534,3357.0
2021-06-23 12:55:00,138.49,138.51,138.36,138.37,4377.0,135.424,135.4436,135.2969,135.3067,4377.0
2021-06-23 13:00:00,138.34,138.34,138.23,138.3,7322.0,135.2773,135.2773,135.1698,135.2382,7322.0
2021-06-23 13:05:00,138.28,138.35,138.23,138.34,3730.0,135.2187,135.2871,135.1698,135.2773,3730.0
2021-06-23 13:10:00,138.35,138.44,138.3,138.44,4742.0,135.2871,135.3751,135.2382,135.3751,4742.0
2021-06-23 13:15:00,138.47,138.54,138.41,138.53,5095.0,135.4045,135.4729,135.3458,135.4631,5095.0
2021-06-23 13:20:00,138.53,138.58,138.48,138.57,6765.0,135.4631,135.512,135.4142,135.5023,6765.0
2021-06-23 13:25:00,138.58,138.6,138.51,138.58,5516.0,135.512,135.5316,135.4436,135.512,5516.0
2021-06-23 13:30:00,138.57,138.78,138.57,138.78,5042.0,135.5023,135.7076,135.5023,135.7076,5042.0
2021-06-23 13:35:00,138.77,138.85,138.7,138.71,4493.0,135.6978,135.7761,135.6294,135.6392,4493.0
2021-06-23 13:40:00,138.72,138.83,138.67,138.81,6513.0,135.6489,135.7565,135.6,135.7369,6513.0
2021-06-23 13:45:00,138.83,138.87,138.71,138.71,6394.0,135.7565,135.7956,135.6392,135.6392,6394.0
2021-06-23 13:50:00,138.73,138.95,138.73,138.83,6795.0,135.6587,135.8738,135.6587,135.7565,6795.0
2021-06-23 13:55:00,138.83,138.99,138.81,138.91,5317.0,135.7565,135.913,135.7369,135.8347,5317.0
2021-06-23 14:00:00,138.9,138.91,138.76,138.78,8774.0,135.8249,135.8347,135.688,135.7076,8774.0
2021-06-23 14:05:00,138.8,138.9,138.77,138.9,2230.0,135.7272,135.8249,135.6978,135.8249,2230.0
2021-06-23 14:10:00,138.89,138.9,138.77,138.82,3916.0,135.8152,135.8249,135.6978,135.7467,3916.0
2021-06-23 14:15:00,138.84,138.84,138.75,138.82,3150.0,135.7663,135.7663,135.6783,135.7467,3150.0
2021-06-23 14:20:00,138.82,138.82,138.73,138.74,4739.0,135.7467,135.7467,135.6587,135.6685,4739.0
2021-06-23 14:25:00,138.73,138.95,138.69,138.9,16443.0,135.6587,135.8738,135.6196,135.8249,16443.0
2021-06-23 14:30:00,138.9,138.96,138.86,138.94,6877.0,135.8249,135.8836,135.7858,135.8641,6877.0
2021-06-23 14:35:00,138.97,139.01,138.92,139.01,4085.0,135.8934,135.9325,135.8445,135.9325,4085.0
2021-06-23 14:40:00,139.04,139.04,138.89,138.9,4358.0,135.9618,135.9618,135.8152,135.8249,4358.0
2021-06-23 14:45:00,138.94,138.99,138.92,138.93,5421.0,135.8641,135.913,135.8445,135.8543,5421.0
2021-06-23 14:50:00,138.93,138.96,138.91,138.94,5652.0,135.8543,135.8836,135.8347,135.8641,5652.0
2021-06-23 14:55:00,138.94,138.98,138.89,138.95,5925.0,135.8641,135.9032,135.8152,135.8738,5925.0
2021-06-23 15:00:00,138.99,139.07,138.99,139.03,6596.0,135.913,135.9912,135.913,135.9521,6596.0
2021-06-23 15:05:00,139.03,139.03,138.96,139.0,4840.0,135.9521,135.9521,135.8836,135.9227,4840.0
2021-06-23 15:10:00,139.02,139.11,138.97,139.0,6566.0,135.9423,136.0303,135.8934,135.9227,6566.0
2021-06-23 15:15:00,139.02,139.04,138.98,139.02,7535.0,135.9423,135.9618,135.9032,135.9423,7535.0
2021-06-23 15:20:00,139.03,139.04,138.99,139.01,6557.0,135.9521,135.9618,135.913,135.9325,6557.0
2021-06-23 15:25:00,139.01,139.08,138.99,139.06,8448.0,135.9325,136.001,135.913,135.9814,8448.0
2021-06-23 15:30:00,139.05,139.08,138.94,138.96,12737.0,135.9716,136.001,135.8641,135.8836,12737.0
2021-06-23 15:35:00,138.95,139.0,138.8,138.81,17414.0,135.8738,135.9227,135.7272,135.7369,17414.0
2021-06-23 15:40:00,138.77,138.85,138.74,138.81,10144.0,135.6978,135.7761,135.6685,135.7369,10144.0
2021-06-23 15:45:00,138.82,138.83,138.73,138.73,15385.0,135.7467,135.7565,135.6587,135.6587,15385.0
2021-06-23 15:50:00,138.72,138.72,138.42,138.49,66249.0,135.6489,135.6489,135.3556,135.424,66249.0
2021-06-23 15:55:00,138.5,138.7,138.49,138.62,93207.0,135.4338,135.6294,135.424,135.5511,93207.0
2021-06-24 09:30:00,138.56,139.25,138.18,139.2,65430.0,135.4925,136.1672,135.1209,136.1183,65430.0
2021-06-24 09:35:00,139.06,139.47,139.06,139.11,30002.0,135.9814,136.3823,135.9814,136.0303,30002.0
2021-06-24 09:40:00,139.08,139.39,138.84,139.35,18432.0,136.001,136.3041,135.7663,136.265,18432.0
2021-06-24 09:45:00,139.39,139.45,139.07,139.07,28564.0,136.3041,136.3628,135.9912,135.9912,28564.0
2021-06-24 09:50:00,139.1,139.16,138.78,138.8,9135.0,136.0205,136.0792,135.7076,135.7272,9135.0
2021-06-24 09:55:00,138.8,139.02,138.76,138.87,10935.0,135.7272,135.9423,135.688,135.7956,10935.0
2021-06-24 10:00:00,138.87,139.27,138.85,139.23,14998.0,135.7956,136.1868,135.7761,136.1476,14998.0
2021-06-24 10:05:00,139.26,139.5,139.22,139.4,7921.0,136.177,136.4117,136.1379,136.3139,7921.0
2021-06-24 10:10:00,139.38,139.38,139.15,139.15,5434.0,136.2943,136.2943,136.0694,136.0694,5434.0
2021-06-24 10:15:00,139.22,139.28,139.08,139.13,8045.0,136.1379,136.1965,136.001,136.0499,8045.0
2021-06-24 10:20:00,139.14,139.15,138.99,139.1,8781.0,136.0596,136.0694,135.913,136.0205,8781.0
2021-06-24 10:25:00,139.11,139.3,139.08,139.29,8254.0,136.0303,136.2161,136.001,136.2063,8254.0
2021-06-24 10:30:00,139.28,139.3,139.15,139.25,7143.0,136.1965,136.2161,136.0694,136.1672,7143.0
2021-06-24 10:35:00,139.22,139.22,139.05,139.05,5924.0,136.1379,136.1379,135.9716,135.9716,5924.0
2021-06-24 10:40:00,139.05,139.13,138.91,138.99,9365.0,135.9716,136.0499,135.8347,135.913,9365.0
2021-06-24 10:45:00,139.0,139.01,138.81,138.9,10266.0,135.9227,135.9325,135.7369,135.8249,10266.0
2021-06-24 10:50:00,138.88,138.98,138.7,138.74,16393.0,135.8054,135.9032,135.6294,135.6685,16393.0
2021-06-24 10:55:00,138.72,138.78,138.52,138.57,12111.0,135.6489,135.7076,135.4534,135.5023,12111.0
2021-06-24 11:00:00,138.57,138.67,138.43,138.45,14536.0,135.5023,135.6,135.3654,135.3849,14536.0
2021-06-24 11:05:00,138.4,138.4,138.11,138.21,34004.0,135.336,135.336,135.0524,135.1502,34004.0
2021-06-24 11:10:00,138.22,138.24,138.14,138.18,20279.0,135.16,135.1796,135.0818,135.1209,20279.0
2021-06-24 11:15:00,138.2,138.36,138.16,138.17,12117.0,135.1404,135.2969,135.1013,135.1111,12117.0
2021-06-24 11:20:00,138.16,138.2,138.11,138.14,7555.0,135.1013,135.1404,135.0524,135.0818,7555.0
2021-06-24 11:25:00,138.09,138.15,138.0,138.08,12768.0,135.0329,135.0916,134.9449,135.0231,12768.0
2021-06-24 11:30:00,138.09,138.18,137.78,137.91,16066.0,135.0329,135.1209,134.7297,134.8569,16066.0
2021-06-24 11:35:00,137.92,138.09,137.92,137.97,6214.0,134.8666,135.0329,134.8666,134.9155,6214.0
2021-06-24 11:40:00,137.98,138.04,137.79,138.01,8015.0,134.9253,134.984,134.7395,134.9547,8015.0
2021-06-24 11:45:00,138.0,138.12,137.96,138.01,4164.0,134.9449,135.0622,134.9058,134.9547,4164.0
2021-06-24 11:50:00,138.02,138.06,137.97,137.97,3652.0,134.9644,135.0035,134.9155,134.9155,3652.0
2021-06-24 11:55:00,137.98,137.98,137.84,137.84,6147.0,134.9253,134.9253,134.7884,134.7884,6147.0
2021-06-24 12:00:00,137.83,137.84,137.75,137.78,3452.0,134.7786,134.7884,134.7004,134.7297,3452.0
2021-06-24 12:05:00,137.75,137.77,137.6,137.68,8422.0,134.7004,134.72,134.5537,134.632,8422.0
2021-06-24 12:10:00,137.68,137.99,137.68,137.9,9625.0,134.632,134.9351,134.632,134.8471,9625.0
2021-06-24 12:15:00,137.91,137.94,137.89,137.91,5936.0,134.8569,134.8862,134.8373,134.8569,5936.0
2021-06-24 12:20:00,137.94,138.11,137.93,138.01,6221.0,134.8862,135.0524,134.8764,134.9547,6221.0
2021-06-24 12:25:00,138.01,138.01,137.91,137.91,4801.0,134.9547,134.9547,134.8569,134.8569,4801.0
2021-06-24 12:30:00,137.9,138.08,137.9,138.04,3150.0,134.8471,135.0231,134.8471,134.984,3150.0
2021-06-24 12:35:00,138.04,138.09,137.99,138.01,8871.0,134.984,135.0329,134.9351,134.9547,8871.0
2021-06-24 12:40:00,137.99,138.1,137.92,138.08,23952.0,134.9351,135.0427,134.8666,135.0231,23952.0
2021-06-24 12:45:00,138.12,138.28,138.1,138.13,8158.0,135.0622,135.2187,135.0427,135.072,8158.0
2021-06-24 12:50:00,138.13,138.15,138.01,138.05,5672.0,135.072,135.0916,134.9547,134.9938,5672.0
2021-06-24 12:55:00,138.04,138.04,137.89,138.0,25431.0,134.984,134.984,134.8373,134.9449,25431.0
2021-06-24 13:00:00,138.05,138.35,138.04,138.35,8558.0,134.9938,135.2871,134.984,135.2871,8558.0
2021-06-24 13:05:00,138.35,138.46,138.33,138.43,4720.0,135.2871,135.3947,135.2676,135.3654,4720.0
2021-06-24 13:10:00,138.44,138.49,138.33,138.42,4028.0,135.3751,135.424,135.2676,135.3556,4028.0
2021-06-24 13:15:00,138.44,138.55,138.36,138.36,3225.0,135.3751,135.4827,135.2969,135.2969,3225.0
2021-06-24 13:20:00,138.35,138.47,138.28,138.46,5295.0,135.2871,135.4045,135.2187,135.3947,5295.0
2021-06-24 13:25:00,138.46,138.59,138.46,138.57,2943.0,135.3947,135.5218,135.3947,135.5023,2943.0
2021-06-24 13:30:00,138.55,138.55,138.35,138.39,7142.0,135.4827,135.4827,135.2871,135.3262,7142.0
2021-06-24 13:35:00,138.38,138.44,138.31,138.31,3200.0,135.3165,135.3751,135.248,135.248,3200.0
2021-06-24 13:40:00,138.27,138.31,138.18,138.22,4273.0,135.2089,135.248,135.1209,135.16,4273.0
2021-06-24 13:45:00,138.21,138.21,138.09,138.12,5715.0,135.1502,135.1502,135.0329,135.0622,5715.0
2021-06-24 13:50:00,138.13,138.26,138.03,138.26,3622.0,135.072,135.1991,134.9742,135.1991,3622.0
2021-06-24 13:55:00,138.24,138.31,138.23,138.27,10868.0,135.1796,135.248,135.1698,135.2089,10868.0
2021-06-24 14:00:00,138.28,138.37,138.23,138.36,5347.0,135.2187,135.3067,135.1698,135.2969,5347.0
2021-06-24 14:05:00,138.35,138.35,138.29,138.31,3758.0,135.2871,135.2871,135.2285,135.248,3758.0
2021-06-24 14:10:00,138.3,138.4,138.21,138.33,24061.0,135.2382,135.336,135.1502,135.2676,24061.0
2021-06-24 14:15:00,138.33,138.44,138.25,138.31,5794.0,135.2676,135.3751,135.1893,135.248,5794.0
2021-06-24 14:20:00,138.28,138.45,138.28,138.39,10753.0,135.2187,135.3849,135.2187,135.3262,10753.0
2021-06-24 14:25:00,138.39,138.43,138.22,138.41,36392.0,135.3262,135.3654,135.16,135.3458,36392.0
2021-06-24 14:30:00,138.44,138.83,138.44,138.8,10086.0,135.3751,135.7565,135.3751,135.7272,10086.0
2021-06-24 14:35:00,138.77,138.88,138.77,138.87,14687.0,135.6978,135.8054,135.6978,135.7956,14687.0
2021-06-24 14:40:00,138.85,138.85,138.75,138.76,2798.0,135.7761,135.7761,135.6783,135.688,2798.0
2021-06-24 14:45:00,138.77,138.81,138.67,138.81,9280.0,135.6978,135.7369,135.6,135.7369,9280.0
2021-06-24 14:50:00,138.85,139.09,138.84,139.08,14565.0,135.7761,136.0107,135.7663,136.001,14565.0
2021-06-24 14:55:00,139.07,139.29,139.05,139.05,26072.0,135.9912,136.2063,135.9716,135.9716,26072.0
2021-06-24 15:00:00,139.04,139.04,138.86,138.91,5122.0,135.9618,135.9618,135.7858,135.8347,5122.0
2021-06-24 15:05:00,138.89,138.9,138.79,138.8,4862.0,135.8152,135.8249,135.7174,135.7272,4862.0
2021-06-24 15:10:00,138.8,138.86,138.76,138.81,4395.0,135.7272,135.7858,135.688,135.7369,4395.0
2021-06-24 15:15:00,138.8,138.83,138.76,138.8,7590.0,135.7272,135.7565,135.688,135.7272,7590.0
2021-06-24 15:20:00,138.77,138.9,138.73,138.89,10318.0,135.6978,135.8249,135.6587,135.8152,10318.0
2021-06-24 15:25:00,138.89,138.93,138.82,138.85,7148.0,135.8152,135.8543,135.7467,135.7761,7148.0
2021-06-24 15:30:00,138.87,138.87,138.76,138.79,12778.0,135.7956,135.7956,135.688,135.7174,12778.0
2021-06-24 15:35:00,138.79,138.8,138.61,138.65,12738.0,135.7174,135.7272,135.5414,135.5805,12738.0
2021-06-24 15:40:00,138.66,138.7,138.63,138.67,10000.0,135.5903,135.6294,135.5609,135.6,10000.0
2021-06-24 15:45:00,138.68,138.7,138.53,138.55,18130.0,135.6098,135.6294,135.4631,135.4827,18130.0
2021-06-24 15:50:00,138.56,138.69,138.52,138.69,33894.0,135.4925,135.6196,135.4534,135.6196,33894.0
2021-06-24 15:55:00,138.7,138.73,138.58,138.62,52406.0,135.6294,135.6587,135.512,135.5511,52406.0
2021-06-25 09:30:00,139.19,139.72,138.79,139.55,31744.0,136.1085,136.6268,135.7174,136.4606,31744.0
2021-06-25 09:35:00,139.47,139.5,139.17,139.33,13273.0,136.3823,136.4117,136.089,136.2454,13273.0
2021-06-25 09:40:00,139.28,139.43,139.14,139.43,14025.0,136.1965,136.3432,136.0596,136.3432,14025.0
2021-06-25 09:45:00,139.43,139.44,139.23,139.23,6908.0,136.3432,136.353,136.1476,136.1476,6908.0
2021-06-25 09:50:00,139.19,139.19,138.8,138.84,7042.0,136.1085,136.1085,135.7272,135.7663,7042.0
2021-06-25 09:55:00,138.85,139.15,138.81,138.98,16208.0,135.7761,136.0694,135.7369,135.9032,16208.0
2021-06-25 10:00:00,138.89,138.9,138.45,138.78,21869.0,135.8152,135.8249,135.3849,135.7076,21869.0
2021-06-25 10:05:00,138.78,138.8,138.49,138.58,5118.0,135.7076,135.7272,135.424,135.512,5118.0
2021-06-25 10:10:00,138.61,138.62,138.31,138.43,7361.0,135.5414,135.5511,135.248,135.3654,7361.0
2021-06-25 10:15:00,138.47,138.47,138.22,138.32,7427.0,135.4045,135.4045,135.16,135.2578,7427.0
2021-06-25 10:20:00,138.33,138.67,138.33,138.64,10068.0,135.2676,135.6,135.2676,135.5707,10068.0
2021-06-25 10:25:00,138.73,138.79,138.63,138.71,6886.0,135.6587,135.7174,135.5609,135.6392,6886.0
2021-06-25 10:30:00,138.71,138.71,138.38,138.59,5405.0,135.6392,135.6392,135.3165,135.5218,5405.0
2021-06-25 10:35:00,138.59,138.61,138.34,138.37,8712.0,135.5218,135.5414,135.2773,135.3067,8712.0
2021-06-25 10:40:00,138.33,138.4,138.21,138.21,5309.0,135.2676,135.336,135.1502,135.1502,5309.0
2021-06-25 10:45:00,138.22,138.28,138.05,138.27,8834.0,135.16,135.2187,134.9938,135.2089,8834.0
2021-06-25 10:50:00,138.25,138.55,138.21,138.37,9302.0,135.1893,135.4827,135.1502,135.3067,9302.0
2021-06-25 10:55:00,138.37,138.57,138.32,138.56,9879.0,135.3067,135.5023,135.2578,135.4925,9879.0
2021-06-25 11:00:00,138.63,138.69,138.56,138.66,11637.0,135.5609,135.6196,135.4925,135.5903,11637.0
2021-06-25 11:05:00,138.68,138.79,138.54,138.79,13763.0,135.6098,135.7174,135.4729,135.7174,13763.0
2021-06-25 11:10:00,138.81,139.28,138.7,139.2,15501.0,135.7369,136.1965,135.6294,136.1183,15501.0
2021-06-25 11:15:00,139.16,139.16,138.91,139.09,7268.0,136.0792,136.0792,135.8347,136.0107,7268.0
2021-06-25 11:20:00,139.08,139.14,139.03,139.06,18000.0,136.001,136.0596,135.9521,135.9814,18000.0
2021-06-25 11:25:00,139.05,139.27,139.01,139.26,12592.0,135.9716,136.1868,135.9325,136.177,12592.0
2021-06-25 11:30:00,139.22,139.34,139.16,139.16,13783.0,136.1379,136.2552,136.0792,136.0792,13783.0
2021-06-25 11:35:00,139.18,139.22,139.12,139.17,8957.0,136.0987,136.1379,136.0401,136.089,8957.0
2021-06-25 11:40:00,139.23,139.27,139.12,139.21,12754.0,136.1476,136.1868,136.0401,136.1281,12754.0
2021-06-25 11:45:00,139.22,139.41,139.21,139.39,9809.0,136.1379,136.3237,136.1281,136.3041,9809.0
2021-06-25 11:50:00,139.42,139.46,139.26,139.28,5951.0,136.3334,136.3725,136.177,136.1965,5951.0
2021-06-25 11:55:00,139.32,139.42,139.2,139.33,9295.0,136.2356,136.3334,136.1183,136.2454,9295.0
2021-06-25 12:00:00,139.33,139.44,139.28,139.39,11180.0,136.2454,136.353,136.1965,136.3041,11180.0
2021-06-25 12:05:00,139.39,139.5,139.38,139.41,7406.0,136.3041,136.4117,136.2943,136.3237,7406.0
2021-06-25 12:10:00,139.4,139.53,139.37,139.52,20232.0,136.3139,136.441,136.2845,136.4312,20232.0
2021-06-25 12:15:00,139.49,139.5,139.42,139.46,7518.0,136.4019,136.4117,136.3334,136.3725,7518.0
2021-06-25 12:20:00,139.48,139.48,139.33,139.34,8283.0,136.3921,136.3921,136.2454,136.2552,8283.0
2021-06-25 12:25:00,139.35,139.35,139.18,139.33,7494.0,136.265,136.265,136.0987,136.2454,7494.0
2021-06-25 12:30:00,139.36,139.36,139.15,139.21,4560.0,136.2748,136.2748,136.0694,136.1281,4560.0
2021-06-25 12:35:00,139.22,139.24,139.13,139.24,4136.0,136.1379,136.1574,136.0499,136.1574,4136.0
2021-06-25 12:40:00,139.21,139.29,139.2,139.21,4823.0,136.1281,136.2063,136.1183,136.1281,4823.0
2021-06-25 12:45:00,139.23,139.25,139.13,139.14,6310.0,136.1476,136.1672,136.0499,136.0596,6310.0
2021-06-25 12:50:00,139.14,139.16,139.02,139.06,10936.0,136.0596,136.0792,135.9423,135.9814,10936.0
2021-06-25 12:55:00,139.09,139.14,138.98,139.03,5319.0,136.0107,136.0596,135.9032,135.9521,5319.0
2021-06-25 13:00:00,139.05,139.1,139.04,139.04,2451.0,135.9716,136.0205,135.9618,135.9618,2451.0
2021-06-25 13:05:00,139.05,139.07,139.0,139.07,3351.0,135.9716,135.9912,135.9227,135.9912,3351.0
2021-06-25 13:10:00,139.06,139.06,138.98,139.0,4234.0,135.9814,135.9814,135.9032,135.9227,4234.0
2021-06-25 13:15:00,138.97,139.09,138.96,139.08,4991.0,135.8934,136.0107,135.8836,136.001,4991.0
2021-06-25 13:20:00,139.08,139.08,139.03,139.03,3449.0,136.001,136.001,135.9521,135.9521,3449.0
2021-06-25 13:25:00,139.03,139.07,139.0,139.03,4386.0,135.9521,135.9912,135.9227,135.9521,4386.0
2021-06-25 13:30:00,139.02,139.08,139.02,139.06,7431.0,135.9423,136.001,135.9423,135.9814,7431.0
2021-06-25 13:35:00,139.05,139.05,138.96,139.01,4975.0,135.9716,135.9716,135.8836,135.9325,4975.0
2021-06-25 13:40:00,139.0,139.04,138.95,138.96,5720.0,135.9227,135.9618,135.8738,135.8836,5720.0
2021-06-25 13:45:00,138.95,139.0,138.93,139.0,1900.0,135.8738,135.9227,135.8543,135.9227,1900.0
2021-06-25 13:50:00,138.98,139.03,138.97,139.02,2410.0,135.9032,135.9521,135.8934,135.9423,2410.0
2021-06-25 13:55:00,139.01,139.04,138.96,139.03,2841.0,135.9325,135.9618,135.8836,135.9521,2841.0
2021-06-25 14:00:00,139.03,139.03,138.94,138.94,3335.0,135.9521,135.9521,135.8641,135.8641,3335.0
2021-06-25 14:05:00,138.94,139.0,138.89,138.95,8645.0,135.8641,135.9227,135.8152,135.8738,8645.0
2021-06-25 14:10:00,138.93,138.93,138.78,138.83,5858.0,135.8543,135.8543,135.7076,135.7565,5858.0
2021-06-25 14:15:00,138.83,138.83,138.66,138.66,2551.0,135.7565,135.7565,135.5903,135.5903,2551.0
2021-06-25 14:20:00,138.67,138.78,138.67,138.75,2638.0,135.6,135.7076,135.6,135.6783,2638.0
2021-06-25 14:25:00,138.73,138.77,138.62,138.62,5368.0,135.6587,135.6978,135.5511,135.5511,5368.0
2021-06-25 14:30:00,138.65,138.68,138.58,138.59,4178.0,135.5805,135.6098,135.512,135.5218,4178.0
2021-06-25 14:35:00,138.6,138.63,138.56,138.63,3280.0,135.5316,135.5609,135.4925,135.5609,3280.0
2021-06-25 14:40:00,138.64,138.67,138.56,138.62,3110.0,135.5707,135.6,135.4925,135.5511,3110.0
2021-06-25 14:45:00,138.59,138.72,138.53,138.53,18461.0,135.5218,135.6489,135.4631,135.4631,18461.0
2021-06-25 14:50:00,138.55,138.67,138.55,138.61,4481.0,135.4827,135.6,135.4827,135.5414,4481.0
2021-06-25 14:55:00,138.6,138.62,138.48,138.49,6413.0,135.5316,135.5511,135.4142,135.424,6413.0
2021-06-25 15:00:00,138.48,138.62,138.48,138.58,5224.0,135.4142,135.5511,135.4142,135.512,5224.0
2021-06-25 15:05:00,138.57,138.57,138.45,138.47,4675.0,135.5023,135.5023,135.3849,135.4045,4675.0
2021-06-25 15:10:00,138.46,138.51,138.43,138.44,3910.0,135.3947,135.4436,135.3654,135.3751,3910.0
2021-06-25 15:15:00,138.47,138.52,138.47,138.5,4255.0,135.4045,135.4534,135.4045,135.4338,4255.0
2021-06-25 15:20:00,138.49,138.5,138.36,138.4,7934.0,135.424,135.4338,135.2969,135.336,7934.0
2021-06-25 15:25:00,138.39,138.44,138.35,138.37,10356.0,135.3262,135.3751,135.2871,135.3067,10356.0
2021-06-25 15:30:00,138.39,138.39,138.26,138.26,13512.0,135.3262,135.3262,135.1991,135.1991,13512.0
2021-06-25 15:35:00,138.26,138.45,138.24,138.42,18961.0,135.1991,135.3849,135.1796,135.3556,18961.0
2021-06-25 15:40:00,138.42,138.46,138.38,138.39,16514.0,135.3556,135.3947,135.3165,135.3262,16514.0
2021-06-25 15:45:00,138.41,138.65,138.38,138.59,18159.0,135.3458,135.5805,135.3165,135.5218,18159.0
2021-06-25 15:50:00,138.62,138.75,138.26,138.66,60663.0,135.5511,135.6783,135.1991,135.5903,60663.0
2021-06-25 15:55:00,138.66,138.74,138.45,138.48,88370.0,135.5903,135.6685,135.3849,135.4142,88370.0
2021-06-28 09:30:00,139.69,141.0,139.49,140.89,87095.0,136.5975,137.8785,136.4019,137.7709,87095.0
2021-06-28 09:35:00,140.99,141.75,140.99,141.39,26497.0,137.8687,138.6119,137.8687,138.2598,26497.0
2021-06-28 09:40:00,141.4,141.94,141.26,141.76,22220.0,138.2696,138.7976,138.1327,138.6216,22220.0
2021-06-28 09:45:00,141.83,141.99,141.69,141.8,12254.0,138.6901,138.8465,138.5532,138.6607,12254.0
2021-06-28 09:50:00,141.77,142.41,141.64,142.41,20467.0,138.6314,139.2572,138.5043,139.2572,20467.0
2021-06-28 09:55:00,142.38,142.8,142.21,142.75,148719.0,139.2279,139.6386,139.0617,139.5897,148719.0
2021-06-28 10:00:00,142.72,143.01,142.71,143.01,22976.0,139.5604,139.844,139.5506,139.844,22976.0
2021-06-28 10:05:00,143.02,143.08,142.15,142.18,20778.0,139.8537,139.9124,139.003,139.0323,20778.0
2021-06-28 10:10:00,142.27,143.06,142.27,142.75,19625.0,139.1203,139.8929,139.1203,139.5897,19625.0
2021-06-28 10:15:00,142.75,142.95,142.59,142.72,19541.0,139.5897,139.7853,139.4333,139.5604,19541.0
2021-06-28 10:20:00,142.75,143.1,142.73,143.09,12732.0,139.5897,139.932,139.5702,139.9222,12732.0
2021-06-28 10:25:00,143.12,143.13,142.7,142.82,15767.0,139.9515,139.9613,139.5408,139.6582,15767.0
2021-06-28 10:30:00,142.9,143.0,142.66,143.0,14421.0,139.7364,139.8342,139.5017,139.8342,14421.0
2021-06-28 10:35:00,143.02,143.42,142.85,143.34,18199.0,139.8537,140.2449,139.6875,140.1667,18199.0
2021-06-28 10:40:00,143.4,143.47,143.22,143.25,20657.0,140.2253,140.2938,140.0493,140.0786,20657.0
2021-06-28 10:45:00,143.2,143.59,143.2,143.55,11825.0,140.0298,140.4111,140.0298,140.372,11825.0
2021-06-28 10:50:00,143.54,143.57,142.93,142.93,10007.0,140.3622,140.3916,139.7657,139.7657,10007.0
2021-06-28 10:55:00,142.95,143.08,142.87,143.06,14700.0,139.7853,139.9124,139.7071,139.8929,14700.0
2021-06-28 11:00:00,143.08,143.26,142.94,143.23,10239.0,139.9124,140.0884,139.7755,140.0591,10239.0
2021-06-28 11:05:00,143.29,143.38,143.05,143.27,17891.0,140.1178,140.2058,139.8831,140.0982,17891.0
2021-06-28 11:10:00,143.27,143.36,143.16,143.29,14582.0,140.0982,140.1862,139.9906,140.1178,14582.0
2021-06-28 11:15:00,143.32,143.48,143.28,143.43,13134.0,140.1471,140.3036,140.108,140.2547,13134.0
2021-06-28 11:20:00,143.43,143.54,143.28,143.4,13640.0,140.2547,140.3622,140.108,140.2253,13640.0
2021-06-28 11:25:00,143.41,143.54,143.24,143.53,16522.0,140.2351,140.3622,140.0689,140.3524,16522.0
2021-06-28 11:30:00,143.53,143.55,143.34,143.46,30120.0,140.3524,140.372,140.1667,140.284,30120.0
2021-06-28 11:35:00,143.49,143.69,143.45,143.65,20905.0,140.3133,140.5089,140.2742,140.4698,20905.0
2021-06-28 11:40:00,143.69,143.93,143.65,143.89,14250.0,140.5089,140.7436,140.4698,140.7045,14250.0
2021-06-28 11:45:00,143.89,144.15,143.83,144.15,22862.0,140.7045,140.9587,140.6458,140.9587,22862.0
2021-06-28 11:50:00,144.21,144.27,144.07,144.17,13114.0,141.0174,141.0761,140.8805,140.9783,13114.0
2021-06-28 11:55:00,144.19,144.38,144.13,144.31,8790.0,140.9978,141.1836,140.9392,141.1152,8790.0
2021-06-28 12:00:00,144.33,144.4,144.12,144.25,14042.0,141.1347,141.2032,140.9294,141.0565,14042.0
2021-06-28 12:05:00,144.27,144.47,144.14,144.29,42462.0,141.0761,141.2716,140.9489,141.0956,42462.0
2021-06-28 12:10:00,144.29,144.37,144.22,144.32,13454.0,141.0956,141.1738,141.0272,141.125,13454.0
2021-06-28 12:15:00,144.31,144.32,144.06,144.09,15109.0,141.1152,141.125,140.8707,140.9,15109.0
2021-06-28 12:20:00,144.09,144.35,144.08,144.26,11849.0,140.9,141.1543,140.8903,141.0663,11849.0
2021-06-28 12:25:00,144.25,144.43,144.24,144.24,9406.0,141.0565,141.2325,141.0467,141.0467,9406.0
2021-06-28 12:30:00,144.23,144.32,144.16,144.32,10421.0,141.0369,141.125,140.9685,141.125,10421.0
2021-06-28 12:35:00,144.37,144.37,144.15,144.15,8267.0,141.1738,141.1738,140.9587,140.9587,8267.0
2021-06-28 12:40:00,144.13,144.25,144.09,144.24,7333.0,140.9392,141.0565,140.9,141.0467,7333.0
2021-06-28 12:45:00,144.25,144.25,143.82,143.83,7863.0,141.0565,141.0565,140.636,140.6458,7863.0
2021-06-28 12:50:00,143.82,143.82,143.41,143.62,25981.0,140.636,140.636,140.2351,140.4405,25981.0
2021-06-28 12:55:00,143.64,143.69,143.58,143.69,5515.0,140.46,140.5089,140.4013,140.5089,5515.0
2021-06-28 13:00:00,143.68,143.89,143.63,143.77,9662.0,140.4991,140.7045,140.4502,140.5871,9662.0
2021-06-28 13:05:00,143.81,143.9,143.66,143.74,9745.0,140.6262,140.7143,140.4796,140.5578,9745.0
2021-06-28 13:10:00,143.76,143.78,143.54,143.66,7606.0,140.5774,140.5969,140.3622,140.4796,7606.0
2021-06-28 13:15:00,143.65,143.75,143.49,143.53,7507.0,140.4698,140.5676,140.3133,140.3524,7507.0
2021-06-28 13:20:00,143.57,143.63,143.42,143.43,7965.0,140.3916,140.4502,140.2449,140.2547,7965.0
2021-06-28 13:25:00,143.47,143.56,143.44,143.49,4946.0,140.2938,140.3818,140.2644,140.3133,4946.0
2021-06-28 13:30:00,143.5,143.61,143.44,143.56,10680.0,140.3231,140.4307,140.2644,140.3818,10680.0
2021-06-28 13:35:00,143.58,143.59,143.47,143.57,4510.0,140.4013,140.4111,140.2938,140.3916,4510.0
2021-06-28 13:40:00,143.59,143.73,143.58,143.71,9141.0,140.4111,140.548,140.4013,140.5285,9141.0
2021-06-28 13:45:00,143.68,143.68,143.44,143.53,7005.0,140.4991,140.4991,140.2644,140.3524,7005.0
2021-06-28 13:50:00,143.51,143.57,143.45,143.55,5375.0,140.3329,140.3916,140.2742,140.372,5375.0
2021-06-28 13:55:00,143.53,143.57,143.33,143.33,10272.0,140.3524,140.3916,140.1569,140.1569,10272.0
2021-06-28 14:00:00,143.32,143.48,143.26,143.41,7458.0,140.1471,140.3036,140.0884,140.2351,7458.0
2021-06-28 14:05:00,143.43,143.49,143.34,143.46,5721.0,140.2547,140.3133,140.1667,140.284,5721.0
2021-06-28 14:10:00,143.47,143.48,143.36,143.46,8188.0,140.2938,140.3036,140.1862,140.284,8188.0
2021-06-28 14:15:00,143.48,143.59,143.48,143.55,7993.0,140.3036,140.4111,140.3036,140.372,7993.0
2021-06-28 14:20:00,143.55,143.61,143.45,143.57,7110.0,140.372,140.4307,140.2742,140.3916,7110.0
2021-06-28 14:25:00,143.54,143.56,143.4,143.44,10799.0,140.3622,140.3818,140.2253,140.2644,10799.0
2021-06-28 14:30:00,143.44,143.44,143.23,143.34,7003.0,140.2644,140.2644,140.0591,140.1667,7003.0
2021-06-28 14:35:00,143.34,143.39,143.28,143.39,11310.0,140.1667,140.2155,140.108,140.2155,11310.0
2021-06-28 14:40:00,143.38,143.41,143.32,143.36,8872.0,140.2058,140.2351,140.1471,140.1862,8872.0
2021-06-28 14:45:00,143.34,143.35,143.29,143.33,7055.0,140.1667,140.1764,140.1178,140.1569,7055.0
2021-06-28 14:50:00,143.33,143.4,143.28,143.34,13878.0,140.1569,140.2253,140.108,140.1667,13878.0
2021-06-28 14:55:00,143.34,143.34,143.27,143.31,12722.0,140.1667,140.1667,140.0982,140.1373,12722.0
2021-06-28 15:00:00,143.3,143.3,143.06,143.06,13013.0,140.1275,140.1275,139.8929,139.8929,13013.0
2021-06-28 15:05:00,143.06,143.14,143.01,143.05,13506.0,139.8929,139.9711,139.844,139.8831,13506.0
2021-06-28 15:10:00,143.03,143.05,142.87,142.92,12803.0,139.8635,139.8831,139.7071,139.756,12803.0
2021-06-28 15:15:00,142.93,143.13,142.91,142.94,13615.0,139.7657,139.9613,139.7462,139.7755,13615.0
2021-06-28 15:20:00,142.94,142.96,142.83,142.87,14561.0,139.7755,139.7951,139.6679,139.7071,14561.0
2021-06-28 15:25:00,142.9,143.0,142.88,142.9,18543.0,139.7364,139.8342,139.7168,139.7364,18543.0
2021-06-28 15:30:00,142.88,142.95,142.84,142.89,27643.0,139.7168,139.7853,139.6777,139.7266,27643.0
2021-06-28 15:35:00,142.91,142.94,142.69,142.76,47689.0,139.7462,139.7755,139.531,139.5995,47689.0
2021-06-28 15:40:00,142.78,142.83,142.68,142.81,31826.0,139.619,139.6679,139.5213,139.6484,31826.0
2021-06-28 15:45:00,142.8,142.89,142.75,142.88,37495.0,139.6386,139.7266,139.5897,139.7168,37495.0
2021-06-28 15:50:00,142.9,143.31,142.9,143.28,79888.0,139.7364,140.1373,139.7364,140.108,79888.0
2021-06-28 15:55:00,143.26,143.29,142.93,142.97,153795.0,140.0884,140.1178,139.7657,139.8048,153795.0
2021-06-29 09:30:00,142.84,143.59,142.64,143.29,91338.0,139.6777,140.4111,139.4821,140.1178,91338.0
2021-06-29 09:35:00,143.33,143.33,142.62,143.1,50838.0,140.1569,140.1569,139.4626,139.932,50838.0
2021-06-29 09:40:00,143.16,143.4,142.79,143.1,19860.0,139.9906,140.2253,139.6288,139.932,19860.0
2021-06-29 09:45:00,143.14,143.48,143.08,143.33,5698.0,139.9711,140.3036,139.9124,140.1569,5698.0
2021-06-29 09:50:00,143.33,143.67,143.18,143.67,6777.0,140.1569,140.4893,140.0102,140.4893,6777.0
2021-06-29 09:55:00,143.64,143.87,143.64,143.71,5420.0,140.46,140.6849,140.46,140.5285,5420.0
2021-06-29 10:00:00,143.8,143.93,143.64,143.74,8207.0,140.6165,140.7436,140.46,140.5578,8207.0
2021-06-29 10:05:00,143.74,143.74,143.45,143.53,6826.0,140.5578,140.5578,140.2742,140.3524,6826.0
2021-06-29 10:10:00,143.49,143.6,143.4,143.6,7161.0,140.3133,140.4209,140.2253,140.4209,7161.0
2021-06-29 10:15:00,143.62,143.62,143.35,143.5,8545.0,140.4405,140.4405,140.1764,140.3231,8545.0
2021-06-29 10:20:00,143.45,143.47,143.16,143.17,4498.0,140.2742,140.2938,139.9906,140.0004,4498.0
2021-06-29 10:25:00,143.14,143.64,143.04,143.64,14664.0,139.9711,140.46,139.8733,140.46,14664.0
2021-06-29 10:30:00,143.67,143.67,143.51,143.52,2274.0,140.4893,140.4893,140.3329,140.3427,2274.0
2021-06-29 10:35:00,143.56,143.64,143.48,143.57,5722.0,140.3818,140.46,140.3036,140.3916,5722.0
2021-06-29 10:40:00,143.6,143.71,143.51,143.51,4968.0,140.4209,140.5285,140.3329,140.3329,4968.0
2021-06-29 10:45:00,143.51,143.64,143.48,143.56,14756.0,140.3329,140.46,140.3036,140.3818,14756.0
2021-06-29 10:50:00,143.56,143.63,143.45,143.45,7485.0,140.3818,140.4502,140.2742,140.2742,7485.0
2021-06-29 10:55:00,143.46,143.52,143.32,143.34,9003.0,140.284,140.3427,140.1471,140.1667,9003.0
2021-06-29 11:00:00,143.34,143.34,143.06,143.06,9656.0,140.1667,140.1667,139.8929,139.8929,9656.0
2021-06-29 11:05:00,143.04,143.04,142.47,142.53,12167.0,139.8733,139.8733,139.3159,139.3746,12167.0
2021-06-29 11:10:00,142.53,142.54,142.23,142.23,8886.0,139.3746,139.3844,139.0812,139.0812,8886.0
2021-06-29 11:15:00,142.29,142.56,142.28,142.56,7818.0,139.1399,139.4039,139.1301,139.4039,7818.0
2021-06-29 11:20:00,142.56,142.67,142.53,142.66,6329.0,139.4039,139.5115,139.3746,139.5017,6329.0
2021-06-29 11:25:00,142.61,142.77,142.59,142.59,4621.0,139.4528,139.6093,139.4333,139.4333,4621.0
2021-06-29 11:30:00,142.61,142.94,142.56,142.94,5500.0,139.4528,139.7755,139.4039,139.7755,5500.0
2021-06-29 11:35:00,142.91,143.0,142.83,142.94,3367.0,139.7462,139.8342,139.6679,139.7755,3367.0
2021-06-29 11:40:00,142.97,142.97,142.84,142.94,5031.0,139.8048,139.8048,139.6777,139.7755,5031.0
2021-06-29 11:45:00,142.94,143.0,142.88,143.0,4340.0,139.7755,139.8342,139.7168,139.8342,4340.0
2021-06-29 11:50:00,142.97,143.05,142.83,142.99,4393.0,139.8048,139.8831,139.6679,139.8244,4393.0
2021-06-29 11:55:00,142.93,143.03,142.8,143.03,7912.0,139.7657,139.8635,139.6386,139.8635,7912.0
2021-06-29 12:00:00,143.03,143.09,142.99,143.02,3783.0,139.8635,139.9222,139.8244,139.8537,3783.0
2021-06-29 12:05:00,143.05,143.05,142.98,143.03,4341.0,139.8831,139.8831,139.8146,139.8635,4341.0
2021-06-29 12:10:00,143.03,143.17,143.02,143.13,6445.0,139.8635,140.0004,139.8537,139.9613,6445.0
2021-06-29 12:15:00,143.13,143.17,143.12,143.16,5555.0,139.9613,140.0004,139.9515,139.9906,5555.0
2021-06-29 12:20:00,143.15,143.22,143.11,143.12,6983.0,139.9809,140.0493,139.9417,139.9515,6983.0
2021-06-29 12:25:00,143.12,143.29,143.11,143.28,7707.0,139.9515,140.1178,139.9417,140.108,7707.0
2021-06-29 12:30:00,143.28,143.4,143.28,143.37,3500.0,140.108,140.2253,140.108,140.196,3500.0
2021-06-29 12:35:00,143.41,143.41,143.12,143.17,24807.0,140.2351,140.2351,139.9515,140.0004,24807.0
2021-06-29 12:40:00,143.18,143.51,143.18,143.51,11677.0,140.0102,140.3329,140.0102,140.3329,11677.0
2021-06-29 12:45:00,143.51,143.59,143.49,143.56,4067.0,140.3329,140.4111,140.3133,140.3818,4067.0
2021-06-29 12:50:00,143.58,143.61,143.48,143.59,5153.0,140.4013,140.4307,140.3036,140.4111,5153.0
2021-06-29 12:55:00,143.59,143.68,143.59,143.63,3369.0,140.4111,140.4991,140.4111,140.4502,3369.0
2021-06-29 13:00:00,143.63,143.71,143.63,143.71,2561.0,140.4502,140.5285,140.4502,140.5285,2561.0
2021-06-29 13:05:00,143.68,143.71,143.62,143.71,3442.0,140.4991,140.5285,140.4405,140.5285,3442.0
2021-06-29 13:10:00,143.71,143.73,143.55,143.55,3865.0,140.5285,140.548,140.372,140.372,3865.0
2021-06-29 13:15:00,143.61,143.78,143.61,143.77,4740.0,140.4307,140.5969,140.4307,140.5871,4740.0
2021-06-29 13:20:00,143.76,143.8,143.72,143.8,5005.0,140.5774,140.6165,140.5382,140.6165,5005.0
2021-06-29 13:25:00,143.82,143.88,143.79,143.82,6626.0,140.636,140.6947,140.6067,140.636,6626.0
2021-06-29 13:30:00,143.83,143.88,143.8,143.8,5713.0,140.6458,140.6947,140.6165,140.6165,5713.0
2021-06-29 13:35:00,143.78,143.86,143.74,143.82,7371.0,140.5969,140.6751,140.5578,140.636,7371.0
2021-06-29 13:40:00,143.81,143.81,143.69,143.72,5325.0,140.6262,140.6262,140.5089,140.5382,5325.0
2021-06-29 13:45:00,143.74,143.75,143.57,143.67,6863.0,140.5578,140.5676,140.3916,140.4893,6863.0
2021-06-29 13:50:00,143.65,143.7,143.58,143.66,5170.0,140.4698,140.5187,140.4013,140.4796,5170.0
2021-06-29 13:55:00,143.65,143.69,143.62,143.64,3843.0,140.4698,140.5089,140.4405,140.46,3843.0
2021-06-29 14:00:00,143.63,143.67,143.59,143.66,3747.0,140.4502,140.4893,140.4111,140.4796,3747.0
2021-06-29 14:05:00,143.65,143.7,143.58,143.66,6815.0,140.4698,140.5187,140.4013,140.4796,6815.0
2021-06-29 14:10:00,143.67,143.78,143.62,143.78,6979.0,140.4893,140.5969,140.4405,140.5969,6979.0
2021-06-29 14:15:00,143.8,143.9,143.78,143.81,6313.0,140.6165,140.7143,140.5969,140.6262,6313.0
2021-06-29 14:20:00,143.81,143.83,143.76,143.78,11047.0,140.6262,140.6458,140.5774,140.5969,11047.0
2021-06-29 14:25:00,143.77,143.81,143.72,143.81,2808.0,140.5871,140.6262,140.5382,140.6262,2808.0
2021-06-29 14:30:00,143.83,143.85,143.76,143.81,4580.0,140.6458,140.6654,140.5774,140.6262,4580.0
2021-06-29 14:35:00,143.83,143.99,143.77,143.99,15745.0,140.6458,140.8023,140.5871,140.8023,15745.0
2021-06-29 14:40:00,143.97,144.06,143.86,144.05,11482.0,140.7827,140.8707,140.6751,140.8609,11482.0
2021-06-29 14:45:00,144.05,144.2,143.99,144.2,11715.0,140.8609,141.0076,140.8023,141.0076,11715.0
2021-06-29 14:50:00,144.24,144.3,144.06,144.3,28285.0,141.0467,141.1054,140.8707,141.1054,28285.0
2021-06-29 14:55:00,144.3,144.37,144.2,144.29,11689.0,141.1054,141.1738,141.0076,141.0956,11689.0
2021-06-29 15:00:00,144.33,144.53,144.33,144.46,16238.0,141.1347,141.3303,141.1347,141.2619,16238.0
2021-06-29 15:05:00,144.46,144.46,144.35,144.38,5346.0,141.2619,141.2619,141.1543,141.1836,5346.0
2021-06-29 15:10:00,144.4,144.4,144.2,144.21,9964.0,141.2032,141.2032,141.0076,141.0174,9964.0
2021-06-29 15:15:00,144.2,144.24,144.1,144.11,5862.0,141.0076,141.0467,140.9098,140.9196,5862.0
2021-06-29 15:20:00,144.13,144.21,144.09,144.11,7868.0,140.9392,141.0174,140.9,140.9196,7868.0
2021-06-29 15:25:00,144.1,144.23,144.09,144.15,9900.0,140.9098,141.0369,140.9,140.9587,9900.0
2021-06-29 15:30:00,144.15,144.29,144.12,144.24,14956.0,140.9587,141.0956,140.9294,141.0467,14956.0
2021-06-29 15:35:00,144.24,144.25,143.98,144.05,14552.0,141.0467,141.0565,140.7925,140.8609,14552.0
2021-06-29 15:40:00,144.06,144.1,143.95,144.03,15320.0,140.8707,140.9098,140.7631,140.8414,15320.0
2021-06-29 15:45:00,144.07,144.11,144.02,144.07,19220.0,140.8805,140.9196,140.8316,140.8805,19220.0
2021-06-29 15:50:00,144.08,144.15,144.06,144.09,29590.0,140.8903,140.9587,140.8707,140.9,29590.0
2021-06-29 15:55:00,144.1,144.33,144.03,144.1,90718.0,140.9098,141.1347,140.8414,140.9098,90718.0
2021-06-30 09:30:00,144.42,144.64,144.03,144.22,41789.0,141.2227,141.4379,140.8414,141.0272,41789.0
2021-06-30 09:35:00,144.19,144.34,144.07,144.08,6200.0,140.9978,141.1445,140.8805,140.8903,6200.0
2021-06-30 09:40:00,144.05,144.09,143.76,143.98,13462.0,140.8609,140.9,140.5774,140.7925,13462.0
2021-06-30 09:45:00,143.92,144.36,143.89,144.2,15231.0,140.7338,141.1641,140.7045,141.0076,15231.0
2021-06-30 09:50:00,144.17,144.17,143.88,144.03,7176.0,140.9783,140.9783,140.6947,140.8414,7176.0
2021-06-30 09:55:00,143.96,144.05,143.81,143.94,14526.0,140.7729,140.8609,140.6262,140.7534,14526.0
2021-06-30 10:00:00,143.95,143.95,143.72,143.8,6393.0,140.7631,140.7631,140.5382,140.6165,6393.0
2021-06-30 10:05:00,143.84,144.14,143.8,144.13,16304.0,140.6556,140.9489,140.6165,140.9392,16304.0
2021-06-30 10:10:00,144.12,144.26,143.99,144.17,6062.0,140.9294,141.0663,140.8023,140.9783,6062.0
2021-06-30 10:15:00,144.2,144.34,144.03,144.18,7153.0,141.0076,141.1445,140.8414,140.9881,7153.0
2021-06-30 10:20:00,144.21,144.28,144.08,144.17,3690.0,141.0174,141.0858,140.8903,140.9783,3690.0
2021-06-30 10:25:00,144.2,144.25,144.04,144.08,5979.0,141.0076,141.0565,140.8512,140.8903,5979.0
2021-06-30 10:30:00,144.08,144.23,143.87,143.87,11078.0,140.8903,141.0369,140.6849,140.6849,11078.0
2021-06-30 10:35:00,143.82,143.98,143.67,143.81,14690.0,140.636,140.7925,140.4893,140.6262,14690.0
2021-06-30 10:40:00,143.8,144.25,143.79,144.04,13493.0,140.6165,141.0565,140.6067,140.8512,13493.0
2021-06-30 10:45:00,144.05,144.13,143.96,144.01,25926.0,140.8609,140.9392,140.7729,140.8218,25926.0
2021-06-30 10:50:00,144.0,144.04,143.89,143.9,2778.0,140.812,140.8512,140.7045,140.7143,2778.0
2021-06-30 10:55:00,143.97,144.09,143.96,143.99,4750.0,140.7827,140.9,140.7729,140.8023,4750.0
2021-06-30 11:00:00,144.0,144.01,143.83,143.84,5541.0,140.812,140.8218,140.6458,140.6556,5541.0
2021-06-30 11:05:00,143.87,143.87,143.58,143.59,5688.0,140.6849,140.6849,140.4013,140.4111,5688.0
2021-06-30 11:10:00,143.62,143.63,143.55,143.55,3836.0,140.4405,140.4502,140.372,140.372,3836.0
2021-06-30 11:15:00,143.55,143.57,143.42,143.43,5931.0,140.372,140.3916,140.2449,140.2547,5931.0
2021-06-30 11:20:00,143.43,143.43,143.17,143.23,6858.0,140.2547,140.2547,140.0004,140.0591,6858.0
2021-06-30 11:25:00,143.27,143.41,143.26,143.38,21110.0,140.0982,140.2351,140.0884,140.2058,21110.0
2021-06-30 11:30:00,143.4,143.51,143.34,143.34,6062.0,140.2253,140.3329,140.1667,140.1667,6062.0
2021-06-30 11:35:00,143.34,143.42,143.15,143.37,7037.0,140.1667,140.2449,139.9809,140.196,7037.0
2021-06-30 11:40:00,143.42,143.55,143.36,143.55,7676.0,140.2449,140.372,140.1862,140.372,7676.0
2021-06-30 11:45:00,143.55,143.65,143.44,143.56,13096.0,140.372,140.4698,140.2644,140.3818,13096.0
2021-06-30 11:50:00,143.54,143.66,143.52,143.62,4957.0,140.3622,140.4796,140.3427,140.4405,4957.0
2021-06-30 11:55:00,143.62,143.62,143.53,143.57,2243.0,140.4405,140.4405,140.3524,140.3916,2243.0
2021-06-30 12:00:00,143.58,143.65,143.52,143.55,9581.0,140.4013,140.4698,140.3427,140.372,9581.0
2021-06-30 12:05:00,143.62,143.69,143.59,143.65,4134.0,140.4405,140.5089,140.4111,140.4698,4134.0
2021-06-30 12:10:00,143.64,143.67,143.59,143.66,6074.0,140.46,140.4893,140.4111,140.4796,6074.0
2021-06-30 12:15:00,143.67,143.74,143.62,143.74,5111.0,140.4893,140.5578,140.4405,140.5578,5111.0
2021-06-30 12:20:00,143.73,143.73,143.58,143.61,3200.0,140.548,140.548,140.4013,140.4307,3200.0
2021-06-30 12:25:00,143.59,143.61,143.46,143.48,4328.0,140.4111,140.4307,140.284,140.3036,4328.0
2021-06-30 12:30:00,143.46,143.51,143.41,143.44,6689.0,140.284,140.3329,140.2351,140.2644,6689.0
2021-06-30 12:35:00,143.43,143.55,143.4,143.45,8566.0,140.2547,140.372,140.2253,140.2742,8566.0
2021-06-30 12:40:00,143.45,143.53,143.38,143.5,11963.0,140.2742,140.3524,140.2058,140.3231,11963.0
2021-06-30 12:45:00,143.5,143.5,143.35,143.39,12621.0,140.3231,140.3231,140.1764,140.2155,12621.0
2021-06-30 12:50:00,143.39,143.49,143.37,143.43,8109.0,140.2155,140.3133,140.196,140.2547,8109.0
2021-06-30 12:55:00,143.45,143.52,143.42,143.49,7905.0,140.2742,140.3427,140.2449,140.3133,7905.0
2021-06-30 13:00:00,143.52,143.79,143.52,143.79,13540.0,140.3427,140.6067,140.3427,140.6067,13540.0
2021-06-30 13:05:00,143.79,143.86,143.72,143.75,8484.0,140.6067,140.6751,140.5382,140.5676,8484.0
2021-06-30 13:10:00,143.72,143.92,143.72,143.92,5494.0,140.5382,140.7338,140.5382,140.7338,5494.0
2021-06-30 13:15:00,143.94,143.96,143.81,143.84,6787.0,140.7534,140.7729,140.6262,140.6556,6787.0
2021-06-30 13:20:00,143.81,143.88,143.81,143.84,6721.0,140.6262,140.6947,140.6262,140.6556,6721.0
2021-06-30 13:25:00,143.89,143.89,143.78,143.87,6100.0,140.7045,140.7045,140.5969,140.6849,6100.0
2021-06-30 13:30:00,143.89,143.89,143.7,143.71,4141.0,140.7045,140.7045,140.5187,140.5285,4141.0
2021-06-30 13:35:00,143.69,143.95,143.66,143.85,9716.0,140.5089,140.7631,140.4796,140.6654,9716.0
2021-06-30 13:40:00,143.85,143.95,143.81,143.91,5706.0,140.6654,140.7631,140.6262,140.724,5706.0
2021-06-30 13:45:00,143.93,143.97,143.76,143.81,42104.0,140.7436,140.7827,140.5774,140.6262,42104.0
2021-06-30 13:50:00,143.84,144.16,143.8,144.13,12409.0,140.6556,140.9685,140.6165,140.9392,12409.0
2021-06-30 13:55:00,144.13,144.18,143.98,144.01,6728.0,140.9392,140.9881,140.7925,140.8218,6728.0
2021-06-30 14:00:00,144.05,144.05,143.83,143.86,10209.0,140.8609,140.8609,140.6458,140.6751,10209.0
2021-06-30 14:05:00,143.86,143.96,143.83,143.94,7153.0,140.6751,140.7729,140.6458,140.7534,7153.0
2021-06-30 14:10:00,143.93,143.97,143.84,143.97,10381.0,140.7436,140.7827,140.6556,140.7827,10381.0
2021-06-30 14:15:00,143.98,143.99,143.86,143.89,13532.0,140.7925,140.8023,140.6751,140.7045,13532.0
2021-06-30 14:20:00,143.91,143.94,143.62,143.74,14342.0,140.724,140.7534,140.4405,140.5578,14342.0
2021-06-30 14:25:00,143.76,143.76,143.62,143.71,11672.0,140.5774,140.5774,140.4405,140.5285,11672.0
2021-06-30 14:30:00,143.7,143.84,143.67,143.84,10410.0,140.5187,140.6556,140.4893,140.6556,10410.0
2021-06-30 14:35:00,143.82,143.88,143.7,143.81,17624.0,140.636,140.6947,140.5187,140.6262,17624.0
2021-06-30 14:40:00,143.81,143.87,143.77,143.82,26042.0,140.6262,140.6849,140.5871,140.636,26042.0
2021-06-30 14:45:00,143.83,143.88,143.71,143.72,6697.0,140.6458,140.6947,140.5285,140.5382,6697.0
2021-06-30 14:50:00,143.74,143.78,143.67,143.67,9911.0,140.5578,140.5969,140.4893,140.4893,9911.0
2021-06-30 14:55:00,143.7,143.72,143.67,143.69,7592.0,140.5187,140.5382,140.4893,140.5089,7592.0
2021-06-30 15:00:00,143.7,143.71,143.57,143.59,8132.0,140.5187,140.5285,140.3916,140.4111,8132.0
2021-06-30 15:05:00,143.59,143.66,143.58,143.64,5128.0,140.4111,140.4796,140.4013,140.46,5128.0
2021-06-30 15:10:00,143.64,143.69,143.63,143.67,7001.0,140.46,140.5089,140.4502,140.4893,7001.0
2021-06-30 15:15:00,143.65,143.89,143.63,143.84,10288.0,140.4698,140.7045,140.4502,140.6556,10288.0
2021-06-30 15:20:00,143.86,143.94,143.77,143.92,15898.0,140.6751,140.7534,140.5871,140.7338,15898.0
2021-06-30 15:25:00,143.94,143.94,143.75,143.81,17149.0,140.7534,140.7534,140.5676,140.6262,17149.0
2021-06-30 15:30:00,143.82,143.87,143.65,143.87,27562.0,140.636,140.6849,140.4698,140.6849,27562.0
2021-06-30 15:35:00,143.87,144.03,143.84,143.87,34029.0,140.6849,140.8414,140.6556,140.6849,34029.0
2021-06-30 15:40:00,143.89,143.92,143.77,143.83,25671.0,140.7045,140.7338,140.5871,140.6458,25671.0
2021-06-30 15:45:00,143.83,143.95,143.83,143.84,33058.0,140.6458,140.7631,140.6458,140.6556,33058.0
2021-06-30 15:50:00,143.83,143.89,143.69,143.84,89394.0,140.6458,140.7045,140.5089,140.6556,89394.0
2021-06-30 15:55:00,143.84,143.98,143.82,143.84,94126.0,140.6556,140.7925,140.636,140.6556,94126.0
2021-07-01 09:30:00,143.54,143.82,142.83,143.45,35876.0,140.3622,140.636,139.6679,140.2742,35876.0
2021-07-01 09:35:00,143.43,143.64,143.15,143.6,11632.0,140.2547,140.46,139.9809,140.4209,11632.0
2021-07-01 09:40:00,143.61,143.66,143.46,143.46,14485.0,140.4307,140.4796,140.284,140.284,14485.0
2021-07-01 09:45:00,143.48,143.53,142.11,142.18,35867.0,140.3036,140.3524,138.9639,139.0323,35867.0
2021-07-01 09:50:00,142.18,142.46,141.83,142.14,66273.0,139.0323,139.3061,138.6901,138.9932,66273.0
2021-07-01 09:55:00,142.19,142.63,142.08,142.55,17675.0,139.0421,139.4724,138.9345,139.3941,17675.0
2021-07-01 10:00:00,142.51,142.93,142.44,142.92,25106.0,139.355,139.7657,139.2866,139.756,25106.0
2021-07-01 10:05:00,142.93,142.95,142.57,142.58,44833.0,139.7657,139.7853,139.4137,139.4235,44833.0
2021-07-01 10:10:00,142.61,142.73,142.43,142.43,21236.0,139.4528,139.5702,139.2768,139.2768,21236.0
2021-07-01 10:15:00,142.43,142.45,142.13,142.16,26745.0,139.2768,139.2964,138.9834,139.0128,26745.0
2021-07-01 10:20:00,142.13,142.59,142.12,142.38,24202.0,138.9834,139.4333,138.9737,139.2279,24202.0
2021-07-01 10:25:00,142.34,142.54,142.3,142.41,14348.0,139.1888,139.3844,139.1497,139.2572,14348.0
2021-07-01 10:30:00,142.39,142.57,142.2,142.2,10082.0,139.2377,139.4137,139.0519,139.0519,10082.0
2021-07-01 10:35:00,142.19,142.38,142.09,142.1,14333.0,139.0421,139.2279,138.9443,138.9541,14333.0
2021-07-01 10:40:00,142.1,142.17,141.98,142.01,10348.0,138.9541,139.0226,138.8368,138.8661,10348.0
2021-07-01 10:45:00,141.97,142.3,141.95,142.3,13127.0,138.827,139.1497,138.8074,139.1497,13127.0
2021-07-01 10:50:00,142.26,142.26,142.03,142.03,11490.0,139.1106,139.1106,138.8857,138.8857,11490.0
2021-07-01 10:55:00,142.03,142.06,141.87,141.96,13395.0,138.8857,138.915,138.7292,138.8172,13395.0
2021-07-01 11:00:00,141.96,142.16,141.9,142.13,10349.0,138.8172,139.0128,138.7585,138.9834,10349.0
2021-07-01 11:05:00,142.1,142.29,141.95,141.97,16784.0,138.9541,139.1399,138.8074,138.827,16784.0
2021-07-01 11:10:00,141.88,141.93,141.43,141.44,23670.0,138.739,138.7879,138.2989,138.3087,23670.0
2021-07-01 11:15:00,141.49,141.7,141.46,141.7,15182.0,138.3576,138.563,138.3283,138.563,15182.0
2021-07-01 11:20:00,141.73,141.83,141.66,141.81,12922.0,138.5923,138.6901,138.5238,138.6705,12922.0
2021-07-01 11:25:00,141.88,141.96,141.74,141.78,10885.0,138.739,138.8172,138.6021,138.6412,10885.0
2021-07-01 11:30:00,141.78,141.86,141.59,141.63,14789.0,138.6412,138.7194,138.4554,138.4945,14789.0
2021-07-01 11:35:00,141.63,141.63,141.52,141.58,10957.0,138.4945,138.4945,138.3869,138.4456,10957.0
2021-07-01 11:40:00,141.58,141.72,141.58,141.64,15143.0,138.4456,138.5825,138.4456,138.5043,15143.0
2021-07-01 11:45:00,141.62,141.81,141.62,141.81,10893.0,138.4847,138.6705,138.4847,138.6705,10893.0
2021-07-01 11:50:00,141.79,141.94,141.69,141.94,9350.0,138.651,138.7976,138.5532,138.7976,9350.0
2021-07-01 11:55:00,141.96,142.48,141.94,142.45,18777.0,138.8172,139.3257,138.7976,139.2964,18777.0
2021-07-01 12:00:00,142.42,142.48,142.23,142.31,22012.0,139.267,139.3257,139.0812,139.1595,22012.0
2021-07-01 12:05:00,142.31,142.51,142.28,142.31,13559.0,139.1595,139.355,139.1301,139.1595,13559.0
2021-07-01 12:10:00,142.31,142.39,142.17,142.23,11994.0,139.1595,139.2377,139.0226,139.0812,11994.0
2021-07-01 12:15:00,142.23,142.25,142.06,142.12,21952.0,139.0812,139.1008,138.915,138.9737,21952.0
2021-07-01 12:20:00,142.15,142.15,141.93,142.06,15463.0,139.003,139.003,138.7879,138.915,15463.0
2021-07-01 12:25:00,142.05,142.07,141.92,141.94,8458.0,138.9052,138.9248,138.7781,138.7976,8458.0
2021-07-01 12:30:00,141.93,141.94,141.7,141.83,13351.0,138.7879,138.7976,138.563,138.6901,13351.0
2021-07-01 12:35:00,141.81,141.87,141.77,141.87,6131.0,138.6705,138.7292,138.6314,138.7292,6131.0
2021-07-01 12:40:00,141.86,142.06,141.86,141.99,9923.0,138.7194,138.915,138.7194,138.8465,9923.0
2021-07-01 12:45:00,141.95,141.95,141.79,141.81,6986.0,138.8074,138.8074,138.651,138.6705,6986.0
2021-07-01 12:50:00,141.81,141.86,141.78,141.82,7670.0,138.6705,138.7194,138.6412,138.6803,7670.0
2021-07-01 12:55:00,141.83,142.16,141.81,142.11,12422.0,138.6901,139.0128,138.6705,138.9639,12422.0
2021-07-01 13:00:00,142.15,142.21,142.05,142.09,4184.0,139.003,139.0617,138.9052,138.9443,4184.0
2021-07-01 13:05:00,142.11,142.22,142.08,142.21,7534.0,138.9639,139.0714,138.9345,139.0617,7534.0
2021-07-01 13:10:00,142.2,142.32,142.19,142.31,6458.0,139.0519,139.1692,139.0421,139.1595,6458.0
2021-07-01 13:15:00,142.3,142.3,142.05,142.08,11076.0,139.1497,139.1497,138.9052,138.9345,11076.0
2021-07-01 13:20:00,142.05,142.19,142.05,142.11,6934.0,138.9052,139.0421,138.9052,138.9639,6934.0
2021-07-01 13:25:00,142.05,142.08,141.96,142.07,5251.0,138.9052,138.9345,138.8172,138.9248,5251.0
2021-07-01 13:30:00,142.06,142.27,142.06,142.25,7410.0,138.915,139.1203,138.915,139.1008,7410.0
2021-07-01 13:35:00,142.27,142.44,142.27,142.34,11515.0,139.1203,139.2866,139.1203,139.1888,11515.0
2021-07-01 13:40:00,142.3,142.37,142.29,142.37,7425.0,139.1497,139.2181,139.1399,139.2181,7425.0
2021-07-01 13:45:00,142.37,142.42,142.36,142.39,7844.0,139.2181,139.267,139.2083,139.2377,7844.0
2021-07-01 13:50:00,142.39,142.45,142.26,142.34,9334.0,139.2377,139.2964,139.1106,139.1888,9334.0
2021-07-01 13:55:00,142.35,142.35,142.29,142.34,9304.0,139.1986,139.1986,139.1399,139.1888,9304.0
2021-07-01 14:00:00,142.33,142.38,142.29,142.36,7657.0,139.179,139.2279,139.1399,139.2083,7657.0
2021-07-01 14:05:00,142.39,142.52,142.39,142.51,5781.0,139.2377,139.3648,139.2377,139.355,5781.0
2021-07-01 14:10:00,142.52,142.55,142.48,142.52,7091.0,139.3648,139.3941,139.3257,139.3648,7091.0
2021-07-01 14:15:00,142.52,142.66,142.52,142.65,9783.0,139.3648,139.5017,139.3648,139.4919,9783.0
2021-07-01 14:20:00,142.66,142.74,142.56,142.57,10959.0,139.5017,139.5799,139.4039,139.4137,10959.0
2021-07-01 14:25:00,142.56,142.64,142.5,142.59,7994.0,139.4039,139.4821,139.3452,139.4333,7994.0
2021-07-01 14:30:00,142.62,142.66,142.53,142.53,8020.0,139.4626,139.5017,139.3746,139.3746,8020.0
2021-07-01 14:35:00,142.59,142.74,142.55,142.71,8721.0,139.4333,139.5799,139.3941,139.5506,8721.0
2021-07-01 14:40:00,142.71,142.73,142.64,142.71,5898.0,139.5506,139.5702,139.4821,139.5506,5898.0
2021-07-01 14:45:00,142.71,142.76,142.66,142.66,13024.0,139.5506,139.5995,139.5017,139.5017,13024.0
2021-07-01 14:50:00,142.64,142.69,142.62,142.69,8540.0,139.4821,139.531,139.4626,139.531,8540.0
2021-07-01 14:55:00,142.66,142.91,142.63,142.91,12649.0,139.5017,139.7462,139.4724,139.7462,12649.0
2021-07-01 15:00:00,142.88,142.89,142.73,142.75,12822.0,139.7168,139.7266,139.5702,139.5897,12822.0
2021-07-01 15:05:00,142.74,142.76,142.57,142.57,11964.0,139.5799,139.5995,139.4137,139.4137,11964.0
2021-07-01 15:10:00,142.51,142.51,142.38,142.41,13080.0,139.355,139.355,139.2279,139.2572,13080.0
2021-07-01 15:15:00,142.42,142.43,142.32,142.36,13092.0,139.267,139.2768,139.1692,139.2083,13092.0
2021-07-01 15:20:00,142.37,142.51,142.37,142.51,13946.0,139.2181,139.355,139.2181,139.355,13946.0
2021-07-01 15:25:00,142.51,142.57,142.39,142.42,15035.0,139.355,139.4137,139.2377,139.267,15035.0
2021-07-01 15:30:00,142.43,142.56,142.39,142.56,30039.0,139.2768,139.4039,139.2377,139.4039,30039.0
2021-07-01 15:35:00,142.57,142.65,142.56,142.56,24871.0,139.4137,139.4919,139.4039,139.4039,24871.0
2021-07-01 15:40:00,142.56,142.58,142.41,142.43,23878.0,139.4039,139.4235,139.2572,139.2768,23878.0
2021-07-01 15:45:00,142.42,142.42,142.25,142.25,53872.0,139.267,139.267,139.1008,139.1008,53872.0
2021-07-01 15:50:00,142.27,142.27,141.79,141.89,136755.0,139.1203,139.1203,138.651,138.7488,136755.0
2021-07-01 15:55:00,141.89,142.14,141.86,142.14,134621.0,138.7488,138.9932,138.7194,138.9932,134621.0
2021-07-02 09:30:00,143.45,143.91,143.18,143.44,33827.0,140.2742,140.724,140.0102,140.2644,33827.0
2021-07-02 09:35:00,143.39,143.61,143.33,143.52,17100.0,140.2155,140.4307,140.1569,140.3427,17100.0
2021-07-02 09:40:00,143.52,143.52,143.07,143.38,6233.0,140.3427,140.3427,139.9026,140.2058,6233.0
2021-07-02 09:45:00,143.38,143.45,143.23,143.26,6698.0,140.2058,140.2742,140.0591,140.0884,6698.0
2021-07-02 09:50:00,143.23,143.23,142.93,143.02,7206.0,140.0591,140.0591,139.7657,139.8537,7206.0
2021-07-02 09:55:00,143.07,143.1,142.84,143.01,13815.0,139.9026,139.932,139.6777,139.844,13815.0
2021-07-02 10:00:00,143.02,143.2,143.01,143.02,7437.0,139.8537,140.0298,139.844,139.8537,7437.0
2021-07-02 10:05:00,143.03,143.03,142.81,142.88,11001.0,139.8635,139.8635,139.6484,139.7168,11001.0
2021-07-02 10:10:00,142.85,142.91,142.56,142.56,4821.0,139.6875,139.7462,139.4039,139.4039,4821.0
2021-07-02 10:15:00,142.63,142.63,142.38,142.44,9644.0,139.4724,139.4724,139.2279,139.2866,9644.0
2021-07-02 10:20:00,142.46,142.54,142.41,142.52,14059.0,139.3061,139.3844,139.2572,139.3648,14059.0
2021-07-02 10:25:00,142.52,142.69,142.51,142.52,3663.0,139.3648,139.531,139.355,139.3648,3663.0
2021-07-02 10:30:00,142.5,142.6,142.4,142.53,4098.0,139.3452,139.443,139.2475,139.3746,4098.0
2021-07-02 10:35:00,142.58,142.6,142.51,142.59,3819.0,139.4235,139.443,139.355,139.4333,3819.0
2021-07-02 10:40:00,142.58,142.58,142.23,142.28,6040.0,139.4235,139.4235,139.0812,139.1301,6040.0
2021-07-02 10:45:00,142.28,142.34,142.21,142.27,3327.0,139.1301,139.1888,139.0617,139.1203,3327.0
2021-07-02 10:50:00,142.44,142.58,142.41,142.56,8626.0,139.2866,139.4235,139.2572,139.4039,8626.0
2021-07-02 10:55:00,142.58,142.61,142.4,142.48,12304.0,139.4235,139.4528,139.2475,139.3257,12304.0
2021-07-02 11:00:00,142.49,142.62,142.48,142.52,3567.0,139.3355,139.4626,139.3257,139.3648,3567.0
2021-07-02 11:05:00,142.5,142.51,142.27,142.31,3781.0,139.3452,139.355,139.1203,139.1595,3781.0
2021-07-02 11:10:00,142.3,142.35,142.2,142.2,3761.0,139.1497,139.1986,139.0519,139.0519,3761.0
2021-07-02 11:15:00,142.2,142.49,142.2,142.41,4658.0,139.0519,139.3355,139.0519,139.2572,4658.0
2021-07-02 11:20:00,142.39,142.39,142.27,142.34,9717.0,139.2377,139.2377,139.1203,139.1888,9717.0
2021-07-02 11:25:00,142.36,142.46,142.31,142.32,4045.0,139.2083,139.3061,139.1595,139.1692,4045.0
2021-07-02 11:30:00,142.35,142.35,142.16,142.16,4129.0,139.1986,139.1986,139.0128,139.0128,4129.0
2021-07-02 11:35:00,142.16,142.36,142.13,142.32,5221.0,139.0128,139.2083,138.9834,139.1692,5221.0
2021-07-02 11:40:00,142.32,142.4,142.22,142.4,3219.0,139.1692,139.2475,139.0714,139.2475,3219.0
2021-07-02 11:45:00,142.4,142.58,142.34,142.57,8839.0,139.2475,139.4235,139.1888,139.4137,8839.0
2021-07-02 11:50:00,142.57,142.79,142.53,142.79,7841.0,139.4137,139.6288,139.3746,139.6288,7841.0
2021-07-02 11:55:00,142.79,142.87,142.74,142.75,4128.0,139.6288,139.7071,139.5799,139.5897,4128.0
2021-07-02 12:00:00,142.75,142.88,142.73,142.84,6200.0,139.5897,139.7168,139.5702,139.6777,6200.0
2021-07-02 12:05:00,142.83,142.91,142.8,142.82,5626.0,139.6679,139.7462,139.6386,139.6582,5626.0
2021-07-02 12:10:00,142.87,142.98,142.87,142.97,5325.0,139.7071,139.8146,139.7071,139.8048,5325.0
2021-07-02 12:15:00,142.96,142.97,142.88,142.94,5393.0,139.7951,139.8048,139.7168,139.7755,5393.0
2021-07-02 12:20:00,142.94,143.17,142.94,143.12,3909.0,139.7755,140.0004,139.7755,139.9515,3909.0
2021-07-02 12:25:00,143.09,143.13,143.03,143.09,2996.0,139.9222,139.9613,139.8635,139.9222,2996.0
2021-07-02 12:30:00,143.12,143.3,143.1,143.18,6300.0,139.9515,140.1275,139.932,140.0102,6300.0
2021-07-02 12:35:00,143.18,143.33,143.07,143.33,9716.0,140.0102,140.1569,139.9026,140.1569,9716.0
2021-07-02 12:40:00,143.29,143.32,143.24,143.29,2800.0,140.1178,140.1471,140.0689,140.1178,2800.0
2021-07-02 12:45:00,143.27,143.41,143.27,143.35,2342.0,140.0982,140.2351,140.0982,140.1764,2342.0
2021-07-02 12:50:00,143.33,143.33,143.22,143.28,4146.0,140.1569,140.1569,140.0493,140.108,4146.0
2021-07-02 12:55:00,143.21,143.37,143.19,143.33,2800.0,140.0395,140.196,140.02,140.1569,2800.0
2021-07-02 13:00:00,143.37,143.42,143.3,143.42,2857.0,140.196,140.2449,140.1275,140.2449,2857.0
2021-07-02 13:05:00,143.38,143.38,143.25,143.26,5766.0,140.2058,140.2058,140.0786,140.0884,5766.0
2021-07-02 13:10:00,143.25,143.3,143.21,143.29,2740.0,140.0786,140.1275,140.0395,140.1178,2740.0
2021-07-02 13:15:00,143.26,143.29,143.14,143.16,1850.0,140.0884,140.1178,139.9711,139.9906,1850.0
2021-07-02 13:20:00,143.17,143.2,143.07,143.14,5138.0,140.0004,140.0298,139.9026,139.9711,5138.0
2021-07-02 13:25:00,143.16,143.24,143.16,143.22,5956.0,139.9906,140.0689,139.9906,140.0493,5956.0
2021-07-02 13:30:00,143.25,143.27,143.16,143.16,3659.0,140.0786,140.0982,139.9906,139.9906,3659.0
2021-07-02 13:35:00,143.19,143.22,143.09,143.16,5038.0,140.02,140.0493,139.9222,139.9906,5038.0
2021-07-02 13:40:00,143.15,143.23,143.14,143.21,3949.0,139.9809,140.0591,139.9711,140.0395,3949.0
2021-07-02 13:45:00,143.21,143.24,143.15,143.2,3596.0,140.0395,140.0689,139.9809,140.0298,3596.0
2021-07-02 13:50:00,143.2,143.26,143.19,143.22,4033.0,140.0298,140.0884,140.02,140.0493,4033.0
2021-07-02 13:55:00,143.29,143.35,143.21,143.31,4907.0,140.1178,140.1764,140.0395,140.1373,4907.0
2021-07-02 14:00:00,143.34,143.38,143.27,143.32,5947.0,140.1667,140.2058,140.0982,140.1471,5947.0
2021-07-02 14:05:00,143.29,143.33,143.25,143.33,5682.0,140.1178,140.1569,140.0786,140.1569,5682.0
2021-07-02 14:10:00,143.35,143.35,143.25,143.25,4797.0,140.1764,140.1764,140.0786,140.0786,4797.0
2021-07-02 14:15:00,143.29,143.32,143.24,143.27,2670.0,140.1178,140.1471,140.0689,140.0982,2670.0
2021-07-02 14:20:00,143.25,143.43,143.23,143.38,5083.0,140.0786,140.2547,140.0591,140.2058,5083.0
2021-07-02 14:25:00,143.41,143.56,143.39,143.56,5272.0,140.2351,140.3818,140.2155,140.3818,5272.0
2021-07-02 14:30:00,143.55,143.59,143.43,143.45,4000.0,140.372,140.4111,140.2547,140.2742,4000.0
2021-07-02 14:35:00,143.46,143.54,143.4,143.44,5552.0,140.284,140.3622,140.2253,140.2644,5552.0
2021-07-02 14:40:00,143.41,143.49,143.39,143.49,5408.0,140.2351,140.3133,140.2155,140.3133,5408.0
2021-07-02 14:45:00,143.49,143.5,143.34,143.36,6763.0,140.3133,140.3231,140.1667,140.1862,6763.0
2021-07-02 14:50:00,143.33,143.4,143.32,143.35,2682.0,140.1569,140.2253,140.1471,140.1764,2682.0
2021-07-02 14:55:00,143.38,143.4,143.32,143.35,6205.0,140.2058,140.2253,140.1471,140.1764,6205.0
2021-07-02 15:00:00,143.3,143.41,143.3,143.38,5045.0,140.1275,140.2351,140.1275,140.2058,5045.0
2021-07-02 15:05:00,143.39,143.44,143.34,143.38,9516.0,140.2155,140.2644,140.1667,140.2058,9516.0
2021-07-02 15:10:00,143.37,143.42,143.31,143.33,4367.0,140.196,140.2449,140.1373,140.1569,4367.0
2021-07-02 15:15:00,143.3,143.32,143.26,143.31,5614.0,140.1275,140.1471,140.0884,140.1373,5614.0
2021-07-02 15:20:00,143.32,143.42,143.31,143.38,9127.0,140.1471,140.2449,140.1373,140.2058,9127.0
2021-07-02 15:25:00,143.38,143.42,143.32,143.37,8788.0,140.2058,140.2449,140.1471,140.196,8788.0
2021-07-02 15:30:00,143.37,143.38,143.29,143.32,14694.0,140.196,140.2058,140.1178,140.1471,14694.0
2021-07-02 15:35:00,143.32,143.51,143.31,143.41,14737.0,140.1471,140.3329,140.1373,140.2351,14737.0
2021-07-02 15:40:00,143.38,143.62,143.38,143.62,15909.0,140.2058,140.4405,140.2058,140.4405,15909.0
2021-07-02 15:45:00,143.57,143.57,143.47,143.52,13681.0,140.3916,140.3916,140.2938,140.3427,13681.0
2021-07-02 15:50:00,143.53,143.65,143.43,143.51,50369.0,140.3524,140.4698,140.2547,140.3329,50369.0
2021-07-02 15:55:00,143.47,143.47,143.26,143.41,76152.0,140.2938,140.2938,140.0884,140.2351,76152.0
2021-07-06 09:30:00,143.54,143.56,142.68,143.32,53236.0,140.3622,140.3818,139.5213,140.1471,53236.0
2021-07-06 09:35:00,143.32,143.79,143.25,143.61,26956.0,140.1471,140.6067,140.0786,140.4307,26956.0
2021-07-06 09:40:00,143.59,143.68,143.32,143.64,8273.0,140.4111,140.4991,140.1471,140.46,8273.0
2021-07-06 09:45:00,143.69,143.69,143.2,143.26,10474.0,140.5089,140.5089,140.0298,140.0884,10474.0
2021-07-06 09:50:00,143.28,143.36,142.7,142.74,9653.0,140.108,140.1862,139.5408,139.5799,9653.0
2021-07-06 09:55:00,142.78,142.84,142.37,142.44,12432.0,139.619,139.6777,139.2181,139.2866,12432.0
2021-07-06 10:00:00,142.52,142.65,142.48,142.51,9178.0,139.3648,139.4919,139.3257,139.355,9178.0
2021-07-06 10:05:00,142.53,142.65,142.31,142.39,10758.0,139.3746,139.4919,139.1595,139.2377,10758.0
2021-07-06 10:10:00,142.4,142.81,142.4,142.8,9491.0,139.2475,139.6484,139.2475,139.6386,9491.0
2021-07-06 10:15:00,142.81,142.95,142.74,142.74,7075.0,139.6484,139.7853,139.5799,139.5799,7075.0
2021-07-06 10:20:00,142.78,143.04,142.77,142.93,5521.0,139.619,139.8733,139.6093,139.7657,5521.0
2021-07-06 10:25:00,142.93,142.93,142.7,142.82,5369.0,139.7657,139.7657,139.5408,139.6582,5369.0
2021-07-06 10:30:00,142.87,142.87,142.58,142.67,7153.0,139.7071,139.7071,139.4235,139.5115,7153.0
2021-07-06 10:35:00,142.64,142.73,142.53,142.69,5143.0,139.4821,139.5702,139.3746,139.531,5143.0
2021-07-06 10:40:00,142.69,142.69,142.3,142.3,9385.0,139.531,139.531,139.1497,139.1497,9385.0
2021-07-06 10:45:00,142.36,142.45,142.28,142.4,7171.0,139.2083,139.2964,139.1301,139.2475,7171.0
2021-07-06 10:50:00,142.4,142.66,142.37,142.55,10326.0,139.2475,139.5017,139.2181,139.3941,10326.0
2021-07-06 10:55:00,142.6,142.82,142.49,142.79,6768.0,139.443,139.6582,139.3355,139.6288,6768.0
2021-07-06 11:00:00,142.75,142.87,142.58,142.84,6645.0,139.5897,139.7071,139.4235,139.6777,6645.0
2021-07-06 11:05:00,142.82,142.97,142.77,142.97,3581.0,139.6582,139.8048,139.6093,139.8048,3581.0
2021-07-06 11:10:00,142.94,142.94,142.53,142.61,5696.0,139.7755,139.7755,139.3746,139.4528,5696.0
2021-07-06 11:15:00,142.68,142.69,142.02,142.02,7074.0,139.5213,139.531,138.8759,138.8759,7074.0
2021-07-06 11:20:00,142.04,142.65,142.03,142.65,11327.0,138.8954,139.4919,138.8857,139.4919,11327.0
2021-07-06 11:25:00,142.66,142.83,142.62,142.78,18297.0,139.5017,139.6679,139.4626,139.619,18297.0
2021-07-06 11:30:00,142.75,142.75,142.56,142.62,5113.0,139.5897,139.5897,139.4039,139.4626,5113.0
2021-07-06 11:35:00,142.62,142.68,142.53,142.66,8829.0,139.4626,139.5213,139.3746,139.5017,8829.0
2021-07-06 11:40:00,142.68,142.69,142.5,142.5,6700.0,139.5213,139.531,139.3452,139.3452,6700.0
2021-07-06 11:45:00,142.49,142.63,142.38,142.57,8251.0,139.3355,139.4724,139.2279,139.4137,8251.0
2021-07-06 11:50:00,142.54,142.74,142.52,142.63,4330.0,139.3844,139.5799,139.3648,139.4724,4330.0
2021-07-06 11:55:00,142.63,142.89,142.6,142.83,4709.0,139.4724,139.7266,139.443,139.6679,4709.0
2021-07-06 12:00:00,142.73,142.79,142.64,142.64,5100.0,139.5702,139.6288,139.4821,139.4821,5100.0
2021-07-06 12:05:00,142.65,142.7,142.35,142.4,5513.0,139.4919,139.5408,139.1986,139.2475,5513.0
2021-07-06 12:10:00,142.39,142.39,142.26,142.26,3730.0,139.2377,139.2377,139.1106,139.1106,3730.0
2021-07-06 12:15:00,142.24,142.24,142.03,142.06,2952.0,139.091,139.091,138.8857,138.915,2952.0
2021-07-06 12:20:00,142.03,142.11,141.96,142.09,4770.0,138.8857,138.9639,138.8172,138.9443,4770.0
2021-07-06 12:25:00,142.07,142.19,142.04,142.18,3728.0,138.9248,139.0421,138.8954,139.0323,3728.0
2021-07-06 12:30:00,142.14,142.24,142.04,142.17,5789.0,138.9932,139.091,138.8954,139.0226,5789.0
2021-07-06 12:35:00,142.18,142.18,142.02,142.13,3100.0,139.0323,139.0323,138.8759,138.9834,3100.0
2021-07-06 12:40:00,142.12,142.26,142.12,142.25,1359.0,138.9737,139.1106,138.9737,139.1008,1359.0
2021-07-06 12:45:00,142.27,142.31,142.13,142.19,4664.0,139.1203,139.1595,138.9834,139.0421,4664.0
2021-07-06 12:50:00,142.2,142.28,142.2,142.24,2213.0,139.0519,139.1301,139.0519,139.091,2213.0
2021-07-06 12:55:00,142.26,142.37,142.26,142.32,2140.0,139.1106,139.2181,139.1106,139.1692,2140.0
2021-07-06 13:00:00,142.29,142.37,142.27,142.37,4943.0,139.1399,139.2181,139.1203,139.2181,4943.0
2021-07-06 13:05:00,142.35,142.49,142.35,142.44,2488.0,139.1986,139.3355,139.1986,139.2866,2488.0
2021-07-06 13:10:00,142.44,142.5,142.39,142.46,1900.0,139.2866,139.3452,139.2377,139.3061,1900.0
2021-07-06 13:15:00,142.49,142.49,142.42,142.49,3000.0,139.3355,139.3355,139.267,139.3355,3000.0
2021-07-06 13:20:00,142.5,142.54,142.45,142.46,4024.0,139.3452,139.3844,139.2964,139.3061,4024.0
2021-07-06 13:25:00,142.48,142.54,142.48,142.53,5420.0,139.3257,139.3844,139.3257,139.3746,5420.0
2021-07-06 13:30:00,142.52,142.55,142.44,142.47,4231.0,139.3648,139.3941,139.2866,139.3159,4231.0
2021-07-06 13:35:00,142.47,142.56,142.45,142.56,4546.0,139.3159,139.4039,139.2964,139.4039,4546.0
2021-07-06 13:40:00,142.64,142.88,142.6,142.86,6709.0,139.4821,139.7168,139.443,139.6973,6709.0
2021-07-06 13:45:00,142.87,142.99,142.82,142.92,6413.0,139.7071,139.8244,139.6582,139.756,6413.0
2021-07-06 13:50:00,142.91,142.91,142.75,142.87,4945.0,139.7462,139.7462,139.5897,139.7071,4945.0
2021-07-06 13:55:00,142.85,142.95,142.81,142.95,8550.0,139.6875,139.7853,139.6484,139.7853,8550.0
2021-07-06 14:00:00,142.94,142.96,142.84,142.92,5143.0,139.7755,139.7951,139.6777,139.756,5143.0
2021-07-06 14:05:00,142.91,142.92,142.86,142.91,2447.0,139.7462,139.756,139.6973,139.7462,2447.0
2021-07-06 14:10:00,142.95,142.97,142.85,142.92,5706.0,139.7853,139.8048,139.6875,139.756,5706.0
2021-07-06 14:15:00,142.93,143.0,142.89,143.0,6660.0,139.7657,139.8342,139.7266,139.8342,6660.0
2021-07-06 14:20:00,143.0,143.12,142.98,143.05,5760.0,139.8342,139.9515,139.8146,139.8831,5760.0
2021-07-06 14:25:00,143.05,143.18,143.02,143.09,5872.0,139.8831,140.0102,139.8537,139.9222,5872.0
2021-07-06 14:30:00,143.14,143.15,143.04,143.09,3762.0,139.9711,139.9809,139.8733,139.9222,3762.0
2021-07-06 14:35:00,143.07,143.08,142.95,142.96,2400.0,139.9026,139.9124,139.7853,139.7951,2400.0
2021-07-06 14:40:00,143.0,143.03,142.94,142.99,3672.0,139.8342,139.8635,139.7755,139.8244,3672.0
2021-07-06 14:45:00,142.96,143.03,142.96,142.97,3566.0,139.7951,139.8635,139.7951,139.8048,3566.0
2021-07-06 14:50:00,142.99,143.02,142.89,142.91,4803.0,139.8244,139.8537,139.7266,139.7462,4803.0
2021-07-06 14:55:00,142.87,142.94,142.8,142.94,4866.0,139.7071,139.7755,139.6386,139.7755,4866.0
2021-07-06 15:00:00,142.91,142.92,142.85,142.86,3566.0,139.7462,139.756,139.6875,139.6973,3566.0
2021-07-06 15:05:00,142.86,143.01,142.86,142.92,4517.0,139.6973,139.844,139.6973,139.756,4517.0
2021-07-06 15:10:00,142.91,142.94,142.87,142.9,3004.0,139.7462,139.7755,139.7071,139.7364,3004.0
2021-07-06 15:15:00,142.93,142.93,142.89,142.91,5069.0,139.7657,139.7657,139.7266,139.7462,5069.0
2021-07-06 15:20:00,142.89,142.95,142.85,142.89,4767.0,139.7266,139.7853,139.6875,139.7266,4767.0
2021-07-06 15:25:00,142.88,143.1,142.87,143.01,7451.0,139.7168,139.932,139.7071,139.844,7451.0
2021-07-06 15:30:00,143.05,143.06,142.94,142.95,8304.0,139.8831,139.8929,139.7755,139.7853,8304.0
2021-07-06 15:35:00,142.96,143.08,142.93,143.06,13699.0,139.7951,139.9124,139.7657,139.8929,13699.0
2021-07-06 15:40:00,143.08,143.14,143.07,143.09,9521.0,139.9124,139.9711,139.9026,139.9222,9521.0
2021-07-06 15:45:00,143.07,143.25,143.07,143.14,15496.0,139.9026,140.0786,139.9026,139.9711,15496.0
2021-07-06 15:50:00,143.14,143.19,142.87,142.98,30843.0,139.9711,140.02,139.7071,139.8146,30843.0
2021-07-06 15:55:00,142.96,143.05,142.9,143.02,67233.0,139.7951,139.8831,139.7364,139.8537,67233.0
2021-07-07 09:30:00,144.09,144.25,143.24,143.24,50167.0,140.9,141.0565,140.0689,140.0689,50167.0
2021-07-07 09:35:00,143.16,143.38,142.91,142.91,9650.0,139.9906,140.2058,139.7462,139.7462,9650.0
2021-07-07 09:40:00,142.9,143.14,142.83,143.0,8498.0,139.7364,139.9711,139.6679,139.8342,8498.0
2021-07-07 09:45:00,142.91,143.13,142.86,142.92,10564.0,139.7462,139.9613,139.6973,139.756,10564.0
2021-07-07 09:50:00,142.89,143.13,142.79,143.08,11808.0,139.7266,139.9613,139.6288,139.9124,11808.0
2021-07-07 09:55:00,143.06,143.11,142.94,143.09,7898.0,139.8929,139.9417,139.7755,139.9222,7898.0
2021-07-07 10:00:00,143.09,143.72,143.04,143.66,14797.0,139.9222,140.5382,139.8733,140.4796,14797.0
2021-07-07 10:05:00,143.67,143.7,143.35,143.59,11793.0,140.4893,140.5187,140.1764,140.4111,11793.0
2021-07-07 10:10:00,143.53,143.85,143.43,143.75,13144.0,140.3524,140.6654,140.2547,140.5676,13144.0
2021-07-07 10:15:00,143.73,143.84,143.65,143.66,8826.0,140.548,140.6556,140.4698,140.4796,8826.0
2021-07-07 10:20:00,143.66,143.89,143.66,143.77,9288.0,140.4796,140.7045,140.4796,140.5871,9288.0
2021-07-07 10:25:00,143.73,143.76,143.21,143.21,15363.0,140.548,140.5774,140.0395,140.0395,15363.0
2021-07-07 10:30:00,143.21,143.33,143.14,143.14,5937.0,140.0395,140.1569,139.9711,139.9711,5937.0
2021-07-07 10:35:00,143.13,143.3,143.07,143.27,8515.0,139.9613,140.1275,139.9026,140.0982,8515.0
2021-07-07 10:40:00,143.27,143.31,143.07,143.13,11874.0,140.0982,140.1373,139.9026,139.9613,11874.0
2021-07-07 10:45:00,143.13,143.22,143.06,143.19,12357.0,139.9613,140.0493,139.8929,140.02,12357.0
2021-07-07 10:50:00,143.15,143.19,143.0,143.13,11850.0,139.9809,140.02,139.8342,139.9613,11850.0
2021-07-07 10:55:00,143.19,143.59,143.19,143.46,14312.0,140.02,140.4111,140.02,140.284,14312.0
2021-07-07 11:00:00,143.5,143.56,143.05,143.21,23554.0,140.3231,140.3818,139.8831,140.0395,23554.0
2021-07-07 11:05:00,143.26,143.34,142.95,143.19,14152.0,140.0884,140.1667,139.7853,140.02,14152.0
2021-07-07 11:10:00,143.19,143.3,143.09,143.22,19497.0,140.02,140.1275,139.9222,140.0493,19497.0
2021-07-07 11:15:00,143.3,143.47,143.06,143.12,21284.0,140.1275,140.2938,139.8929,139.9515,21284.0
2021-07-07 11:20:00,143.07,143.1,142.77,142.81,13645.0,139.9026,139.932,139.6093,139.6484,13645.0
2021-07-07 11:25:00,142.8,142.93,142.71,142.8,19501.0,139.6386,139.7657,139.5506,139.6386,19501.0
2021-07-07 11:30:00,142.71,142.77,142.55,142.72,14562.0,139.5506,139.6093,139.3941,139.5604,14562.0
2021-07-07 11:35:00,142.74,142.76,142.57,142.72,19336.0,139.5799,139.5995,139.4137,139.5604,19336.0
2021-07-07 11:40:00,142.69,143.1,142.63,143.1,8872.0,139.531,139.932,139.4724,139.932,8872.0
2021-07-07 11:45:00,143.06,143.38,143.06,143.36,10498.0,139.8929,140.2058,139.8929,140.1862,10498.0
2021-07-07 11:50:00,143.36,143.52,143.19,143.25,28087.0,140.1862,140.3427,140.02,140.0786,28087.0
2021-07-07 11:55:00,143.26,143.27,142.91,142.91,15492.0,140.0884,140.0982,139.7462,139.7462,15492.0
2021-07-07 12:00:00,142.96,143.02,142.67,142.74,15162.0,139.7951,139.8537,139.5115,139.5799,15162.0
2021-07-07 12:05:00,142.79,142.91,142.79,142.9,16183.0,139.6288,139.7462,139.6288,139.7364,16183.0
2021-07-07 12:10:00,142.92,143.18,142.89,143.17,7392.0,139.756,140.0102,139.7266,140.0004,7392.0
2021-07-07 12:15:00,143.22,143.22,143.04,143.06,9196.0,140.0493,140.0493,139.8733,139.8929,9196.0
2021-07-07 12:20:00,143.1,143.29,142.98,143.07,22622.0,139.932,140.1178,139.8146,139.9026,22622.0
2021-07-07 12:25:00,143.09,143.12,142.91,142.91,9171.0,139.9222,139.9515,139.7462,139.7462,9171.0
2021-07-07 12:30:00,142.89,142.9,142.75,142.77,13264.0,139.7266,139.7364,139.5897,139.6093,13264.0
2021-07-07 12:35:00,142.76,142.8,142.62,142.65,13771.0,139.5995,139.6386,139.4626,139.4919,13771.0
2021-07-07 12:40:00,142.65,142.92,142.65,142.89,5392.0,139.4919,139.756,139.4919,139.7266,5392.0
2021-07-07 12:45:00,142.89,143.1,142.88,143.09,4190.0,139.7266,139.932,139.7168,139.9222,4190.0
2021-07-07 12:50:00,143.12,143.25,142.98,143.1,29479.0,139.9515,140.0786,139.8146,139.932,29479.0
2021-07-07 12:55:00,143.11,143.17,142.86,142.88,5989.0,139.9417,140.0004,139.6973,139.7168,5989.0
2021-07-07 13:00:00,142.78,142.79,142.54,142.66,12674.0,139.619,139.6288,139.3844,139.5017,12674.0
2021-07-07 13:05:00,142.63,142.92,142.59,142.9,9364.0,139.4724,139.756,139.4333,139.7364,9364.0
2021-07-07 13:10:00,142.86,143.05,142.77,143.0,9754.0,139.6973,139.8831,139.6093,139.8342,9754.0
2021-07-07 13:15:00,142.98,143.12,142.9,142.94,9666.0,139.8146,139.9515,139.7364,139.7755,9666.0
2021-07-07 13:20:00,142.9,142.9,142.81,142.81,2826.0,139.7364,139.7364,139.6484,139.6484,2826.0
2021-07-07 13:25:00,142.79,142.98,142.75,142.77,6763.0,139.6288,139.8146,139.5897,139.6093,6763.0
2021-07-07 13:30:00,142.76,142.89,142.71,142.86,21715.0,139.5995,139.7266,139.5506,139.6973,21715.0
2021-07-07 13:35:00,142.85,142.86,142.69,142.75,8112.0,139.6875,139.6973,139.531,139.5897,8112.0
2021-07-07 13:40:00,142.76,142.86,142.68,142.86,12710.0,139.5995,139.6973,139.5213,139.6973,12710.0
2021-07-07 13:45:00,142.85,143.16,142.85,143.13,16918.0,139.6875,139.9906,139.6875,139.9613,16918.0
2021-07-07 13:50:00,143.14,143.34,143.11,143.29,19100.0,139.9711,140.1667,139.9417,140.1178,19100.0
2021-07-07 13:55:00,143.31,143.36,142.96,142.96,9198.0,140.1373,140.1862,139.7951,139.7951,9198.0
2021-07-07 14:00:00,143.04,143.17,142.95,143.08,11570.0,139.8733,140.0004,139.7853,139.9124,11570.0
2021-07-07 14:05:00,143.06,143.08,142.98,143.06,7375.0,139.8929,139.9124,139.8146,139.8929,7375.0
2021-07-07 14:10:00,143.07,143.27,143.07,143.22,9289.0,139.9026,140.0982,139.9026,140.0493,9289.0
2021-07-07 14:15:00,143.19,143.37,143.1,143.37,12707.0,140.02,140.196,139.932,140.196,12707.0
2021-07-07 14:20:00,143.36,143.46,143.29,143.44,19792.0,140.1862,140.284,140.1178,140.2644,19792.0
2021-07-07 14:25:00,143.46,143.49,143.43,143.44,5736.0,140.284,140.3133,140.2547,140.2644,5736.0
2021-07-07 14:30:00,143.43,143.43,143.18,143.29,7350.0,140.2547,140.2547,140.0102,140.1178,7350.0
2021-07-07 14:35:00,143.26,143.27,143.1,143.16,3998.0,140.0884,140.0982,139.932,139.9906,3998.0
2021-07-07 14:40:00,143.18,143.33,143.13,143.22,9667.0,140.0102,140.1569,139.9613,140.0493,9667.0
2021-07-07 14:45:00,143.23,143.31,143.19,143.3,8160.0,140.0591,140.1373,140.02,140.1275,8160.0
2021-07-07 14:50:00,143.33,143.33,143.17,143.2,5818.0,140.1569,140.1569,140.0004,140.0298,5818.0
2021-07-07 14:55:00,143.21,143.31,143.19,143.31,7772.0,140.0395,140.1373,140.02,140.1373,7772.0
2021-07-07 15:00:00,143.29,143.29,143.09,143.14,5024.0,140.1178,140.1178,139.9222,139.9711,5024.0
2021-07-07 15:05:00,143.19,143.22,143.14,143.21,5753.0,140.02,140.0493,139.9711,140.0395,5753.0
2021-07-07 15:10:00,143.21,143.21,143.11,143.14,4867.0,140.0395,140.0395,139.9417,139.9711,4867.0
2021-07-07 15:15:00,143.14,143.17,143.07,143.14,5801.0,139.9711,140.0004,139.9026,139.9711,5801.0
2021-07-07 15:20:00,143.16,143.24,143.09,143.12,6663.0,139.9906,140.0689,139.9222,139.9515,6663.0
2021-07-07 15:25:00,143.14,143.23,142.98,143.19,18400.0,139.9711,140.0591,139.8146,140.02,18400.0
2021-07-07 15:30:00,143.19,143.27,143.07,143.16,14696.0,140.02,140.0982,139.9026,139.9906,14696.0
2021-07-07 15:35:00,143.14,143.19,143.05,143.06,23349.0,139.9711,140.02,139.8831,139.8929,23349.0
2021-07-07 15:40:00,143.07,143.08,142.91,142.97,20714.0,139.9026,139.9124,139.7462,139.8048,20714.0
2021-07-07 15:45:00,142.97,142.99,142.89,142.94,23340.0,139.8048,139.8244,139.7266,139.7755,23340.0
2021-07-07 15:50:00,142.94,143.07,142.92,142.94,36083.0,139.7755,139.9026,139.756,139.7755,36083.0
2021-07-07 15:55:00,142.95,143.01,142.8,142.95,76284.0,139.7853,139.844,139.6386,139.7853,76284.0
2021-07-08 09:30:00,141.32,142.38,141.0,141.22,56366.0,138.1914,139.2279,137.8785,138.0936,56366.0
2021-07-08 09:35:00,141.15,141.99,141.15,141.86,15511.0,138.0251,138.8465,138.0251,138.7194,15511.0
2021-07-08 09:40:00,141.98,142.0,141.55,141.55,24670.0,138.8368,138.8563,138.4163,138.4163,24670.0
2021-07-08 09:45:00,141.57,141.92,141.51,141.8,10757.0,138.4358,138.7781,138.3772,138.6607,10757.0
2021-07-08 09:50:00,141.8,142.22,141.74,142.15,14746.0,138.6607,139.0714,138.6021,139.003,14746.0
2021-07-08 09:55:00,142.14,142.24,142.08,142.2,21888.0,138.9932,139.091,138.9345,139.0519,21888.0
2021-07-08 10:00:00,142.19,142.28,141.88,142.05,13493.0,139.0421,139.1301,138.739,138.9052,13493.0
2021-07-08 10:05:00,142.04,142.06,141.53,141.53,5229.0,138.8954,138.915,138.3967,138.3967,5229.0
2021-07-08 10:10:00,141.49,141.82,141.4,141.52,37929.0,138.3576,138.6803,138.2696,138.3869,37929.0
2021-07-08 10:15:00,141.54,141.58,141.28,141.36,26542.0,138.4065,138.4456,138.1523,138.2305,26542.0
2021-07-08 10:20:00,141.32,141.39,141.21,141.37,12139.0,138.1914,138.2598,138.0838,138.2403,12139.0
2021-07-08 10:25:00,141.37,141.7,141.24,141.57,6227.0,138.2403,138.563,138.1131,138.4358,6227.0
2021-07-08 10:30:00,141.61,141.7,141.31,141.31,6095.0,138.475,138.563,138.1816,138.1816,6095.0
2021-07-08 10:35:00,141.32,141.42,141.02,141.06,11758.0,138.1914,138.2892,137.898,137.9371,11758.0
2021-07-08 10:40:00,141.24,141.35,141.09,141.29,6527.0,138.1131,138.2207,137.9665,138.162,6527.0
2021-07-08 10:45:00,141.26,141.29,140.97,140.99,5919.0,138.1327,138.162,137.8491,137.8687,5919.0
2021-07-08 10:50:00,140.99,141.06,140.86,141.0,20402.0,137.8687,137.9371,137.7416,137.8785,20402.0
2021-07-08 10:55:00,141.03,141.2,140.71,140.8,10145.0,137.9078,138.074,137.5949,137.6829,10145.0
2021-07-08 11:00:00,140.76,140.79,140.52,140.59,7087.0,137.6438,137.6731,137.4091,137.4775,7087.0
2021-07-08 11:05:00,140.62,140.73,140.59,140.73,6537.0,137.5069,137.6144,137.4775,137.6144,6537.0
2021-07-08 11:10:00,140.72,140.85,140.65,140.67,8335.0,137.6047,137.7318,137.5362,137.5558,8335.0
2021-07-08 11:15:00,140.67,140.78,140.6,140.64,8699.0,137.5558,137.6633,137.4873,137.5264,8699.0
2021-07-08 11:20:00,140.59,140.67,140.53,140.6,11517.0,137.4775,137.5558,137.4189,137.4873,11517.0
2021-07-08 11:25:00,140.58,140.89,140.54,140.85,6512.0,137.4678,137.7709,137.4286,137.7318,6512.0
2021-07-08 11:30:00,140.85,141.0,140.67,140.88,7307.0,137.7318,137.8785,137.5558,137.7611,7307.0
2021-07-08 11:35:00,140.87,141.15,140.69,141.15,11357.0,137.7513,138.0251,137.5753,138.0251,11357.0
2021-07-08 11:40:00,141.1,141.23,140.95,140.97,16408.0,137.9762,138.1034,137.8296,137.8491,16408.0
2021-07-08 11:45:00,141.03,141.15,140.98,141.14,11759.0,137.9078,138.0251,137.8589,138.0154,11759.0
2021-07-08 11:50:00,141.16,141.32,140.73,140.73,9310.0,138.0349,138.1914,137.6144,137.6144,9310.0
2021-07-08 11:55:00,140.68,140.68,140.45,140.54,5446.0,137.5655,137.5655,137.3406,137.4286,5446.0
2021-07-08 12:00:00,140.57,140.62,140.51,140.55,3274.0,137.458,137.5069,137.3993,137.4384,3274.0
2021-07-08 12:05:00,140.48,140.53,140.38,140.41,3890.0,137.37,137.4189,137.2722,137.3015,3890.0
2021-07-08 12:10:00,140.4,140.4,140.16,140.16,6567.0,137.2917,137.2917,137.0571,137.0571,6567.0
2021-07-08 12:15:00,140.19,140.44,140.19,140.32,6086.0,137.0864,137.3309,137.0864,137.2135,6086.0
2021-07-08 12:20:00,140.32,140.34,140.19,140.34,6352.0,137.2135,137.2331,137.0864,137.2331,6352.0
2021-07-08 12:25:00,140.31,140.42,140.24,140.37,5160.0,137.2037,137.3113,137.1353,137.2624,5160.0
2021-07-08 12:30:00,140.4,140.54,140.39,140.49,6280.0,137.2917,137.4286,137.282,137.3797,6280.0
2021-07-08 12:35:00,140.47,140.58,140.43,140.53,17786.0,137.3602,137.4678,137.3211,137.4189,17786.0
2021-07-08 12:40:00,140.5,140.5,140.42,140.46,3137.0,137.3895,137.3895,137.3113,137.3504,3137.0
2021-07-08 12:45:00,140.48,140.63,140.42,140.63,13229.0,137.37,137.5166,137.3113,137.5166,13229.0
2021-07-08 12:50:00,140.65,140.65,140.52,140.56,12623.0,137.5362,137.5362,137.4091,137.4482,12623.0
2021-07-08 12:55:00,140.59,140.65,140.5,140.54,10765.0,137.4775,137.5362,137.3895,137.4286,10765.0
2021-07-08 13:00:00,140.5,140.66,140.48,140.53,12840.0,137.3895,137.546,137.37,137.4189,12840.0
2021-07-08 13:05:00,140.53,140.57,140.44,140.44,3050.0,137.4189,137.458,137.3309,137.3309,3050.0
2021-07-08 13:10:00,140.46,140.52,140.35,140.38,4669.0,137.3504,137.4091,137.2428,137.2722,4669.0
2021-07-08 13:15:00,140.37,140.43,140.23,140.35,13325.0,137.2624,137.3211,137.1255,137.2428,13325.0
2021-07-08 13:20:00,140.34,140.34,140.22,140.27,8376.0,137.2331,137.2331,137.1157,137.1646,8376.0
2021-07-08 13:25:00,140.29,140.61,140.28,140.52,12477.0,137.1842,137.4971,137.1744,137.4091,12477.0
2021-07-08 13:30:00,140.52,140.6,140.47,140.47,8261.0,137.4091,137.4873,137.3602,137.3602,8261.0
2021-07-08 13:35:00,140.44,140.49,140.39,140.4,10316.0,137.3309,137.3797,137.282,137.2917,10316.0
2021-07-08 13:40:00,140.43,140.46,140.34,140.36,7355.0,137.3211,137.3504,137.2331,137.2526,7355.0
2021-07-08 13:45:00,140.4,140.62,140.4,140.52,15418.0,137.2917,137.5069,137.2917,137.4091,15418.0
2021-07-08 13:50:00,140.53,140.6,140.44,140.53,8154.0,137.4189,137.4873,137.3309,137.4189,8154.0
2021-07-08 13:55:00,140.57,140.67,140.57,140.63,17903.0,137.458,137.5558,137.458,137.5166,17903.0
2021-07-08 14:00:00,140.65,140.66,140.52,140.53,7260.0,137.5362,137.546,137.4091,137.4189,7260.0
2021-07-08 14:05:00,140.53,140.6,140.4,140.42,8189.0,137.4189,137.4873,137.2917,137.3113,8189.0
2021-07-08 14:10:00,140.43,140.46,140.33,140.46,10390.0,137.3211,137.3504,137.2233,137.3504,10390.0
2021-07-08 14:15:00,140.41,140.5,140.27,140.27,7429.0,137.3015,137.3895,137.1646,137.1646,7429.0
2021-07-08 14:20:00,140.26,140.32,140.21,140.24,6778.0,137.1548,137.2135,137.1059,137.1353,6778.0
2021-07-08 14:25:00,140.24,140.28,140.19,140.28,7453.0,137.1353,137.1744,137.0864,137.1744,7453.0
2021-07-08 14:30:00,140.3,140.36,140.21,140.36,8805.0,137.194,137.2526,137.1059,137.2526,8805.0
2021-07-08 14:35:00,140.34,140.44,140.32,140.4,6318.0,137.2331,137.3309,137.2135,137.2917,6318.0
2021-07-08 14:40:00,140.43,140.48,140.39,140.47,8549.0,137.3211,137.37,137.282,137.3602,8549.0
2021-07-08 14:45:00,140.49,140.54,140.3,140.36,7460.0,137.3797,137.4286,137.194,137.2526,7460.0
2021-07-08 14:50:00,140.35,140.42,140.35,140.35,4161.0,137.2428,137.3113,137.2428,137.2428,4161.0
2021-07-08 14:55:00,140.28,140.55,140.28,140.43,4553.0,137.1744,137.4384,137.1744,137.3211,4553.0
2021-07-08 15:00:00,140.45,140.51,140.39,140.51,8453.0,137.3406,137.3993,137.282,137.3993,8453.0
2021-07-08 15:05:00,140.49,140.49,140.37,140.39,5110.0,137.3797,137.3797,137.2624,137.282,5110.0
2021-07-08 15:10:00,140.39,140.43,140.21,140.24,5403.0,137.282,137.3211,137.1059,137.1353,5403.0
2021-07-08 15:15:00,140.22,140.22,140.04,140.16,12757.0,137.1157,137.1157,136.9397,137.0571,12757.0
2021-07-08 15:20:00,140.13,140.31,140.06,140.29,9618.0,137.0277,137.2037,136.9593,137.1842,9618.0
2021-07-08 15:25:00,140.25,140.25,140.16,140.21,8724.0,137.1451,137.1451,137.0571,137.1059,8724.0
2021-07-08 15:30:00,140.22,140.22,140.1,140.2,15238.0,137.1157,137.1157,136.9984,137.0962,15238.0
2021-07-08 15:35:00,140.17,140.43,140.14,140.35,15167.0,137.0668,137.3211,137.0375,137.2428,15167.0
2021-07-08 15:40:00,140.39,140.43,140.25,140.42,30030.0,137.282,137.3211,137.1451,137.3113,30030.0
2021-07-08 15:45:00,140.42,140.55,140.38,140.5,74205.0,137.3113,137.4384,137.2722,137.3895,74205.0
2021-07-08 15:50:00,140.48,140.53,140.32,140.37,67552.0,137.37,137.4189,137.2135,137.2624,67552.0
2021-07-08 15:55:00,140.39,140.52,140.37,140.45,128797.0,137.282,137.4091,137.2624,137.3406,128797.0
2021-07-09 09:30:00,139.55,140.57,139.49,140.23,62829.0,136.4606,137.458,136.4019,137.1255,62829.0
2021-07-09 09:35:00,140.06,140.31,139.88,140.15,31132.0,136.9593,137.2037,136.7833,137.0473,31132.0
2021-07-09 09:40:00,140.12,140.26,139.98,140.09,9107.0,137.0179,137.1548,136.881,136.9886,9107.0
2021-07-09 09:45:00,139.99,140.5,139.82,140.38,14845.0,136.8908,137.3895,136.7246,137.2722,14845.0
2021-07-09 09:50:00,140.33,140.44,140.01,140.04,11073.0,137.2233,137.3309,136.9104,136.9397,11073.0
2021-07-09 09:55:00,140.01,140.06,139.84,140.01,14133.0,136.9104,136.9593,136.7441,136.9104,14133.0
2021-07-09 10:00:00,140.04,140.15,139.98,140.15,15177.0,136.9397,137.0473,136.881,137.0473,15177.0
2021-07-09 10:05:00,140.25,140.26,140.04,140.12,7658.0,137.1451,137.1548,136.9397,137.0179,7658.0
2021-07-09 10:10:00,140.08,140.23,139.95,139.95,15094.0,136.9788,137.1255,136.8517,136.8517,15094.0
2021-07-09 10:15:00,139.91,140.13,139.79,140.08,28456.0,136.8126,137.0277,136.6952,136.9788,28456.0
2021-07-09 10:20:00,140.17,140.17,139.95,140.09,8641.0,137.0668,137.0668,136.8517,136.9886,8641.0
2021-07-09 10:25:00,140.09,140.12,139.99,140.09,6430.0,136.9886,137.0179,136.8908,136.9886,6430.0
2021-07-09 10:30:00,140.14,140.14,139.95,140.0,9407.0,137.0375,137.0375,136.8517,136.9006,9407.0
2021-07-09 10:35:00,140.0,140.09,139.83,139.94,20226.0,136.9006,136.9886,136.7344,136.8419,20226.0
2021-07-09 10:40:00,139.94,140.14,139.91,140.14,8363.0,136.8419,137.0375,136.8126,137.0375,8363.0
2021-07-09 10:45:00,140.25,140.55,140.22,140.49,12870.0,137.1451,137.4384,137.1157,137.3797,12870.0
2021-07-09 10:50:00,140.54,140.94,140.53,140.94,9741.0,137.4286,137.8198,137.4189,137.8198,9741.0
2021-07-09 10:55:00,140.94,140.94,140.73,140.81,10860.0,137.8198,137.8198,137.6144,137.6927,10860.0
2021-07-09 11:00:00,140.78,140.81,140.32,140.37,6560.0,137.6633,137.6927,137.2135,137.2624,6560.0
2021-07-09 11:05:00,140.43,140.46,140.3,140.33,11661.0,137.3211,137.3504,137.194,137.2233,11661.0
2021-07-09 11:10:00,140.38,140.42,140.2,140.24,6560.0,137.2722,137.3113,137.0962,137.1353,6560.0
2021-07-09 11:15:00,140.26,140.38,140.22,140.27,13328.0,137.1548,137.2722,137.1157,137.1646,13328.0
2021-07-09 11:20:00,140.28,140.45,140.27,140.4,9277.0,137.1744,137.3406,137.1646,137.2917,9277.0
2021-07-09 11:25:00,140.38,140.54,140.35,140.46,6955.0,137.2722,137.4286,137.2428,137.3504,6955.0
2021-07-09 11:30:00,140.46,140.62,140.42,140.59,10279.0,137.3504,137.5069,137.3113,137.4775,10279.0
2021-07-09 11:35:00,140.6,140.62,140.49,140.54,8160.0,137.4873,137.5069,137.3797,137.4286,8160.0
2021-07-09 11:40:00,140.54,140.58,140.52,140.53,2700.0,137.4286,137.4678,137.4091,137.4189,2700.0
2021-07-09 11:45:00,140.53,140.58,140.5,140.57,7771.0,137.4189,137.4678,137.3895,137.458,7771.0
2021-07-09 11:50:00,140.55,140.7,140.55,140.68,7279.0,137.4384,137.5851,137.4384,137.5655,7279.0
2021-07-09 11:55:00,140.67,140.9,140.65,140.7,7680.0,137.5558,137.7807,137.5362,137.5851,7680.0
2021-07-09 12:00:00,140.76,141.14,140.76,141.14,10454.0,137.6438,138.0154,137.6438,138.0154,10454.0
2021-07-09 12:05:00,141.19,141.34,141.14,141.25,14175.0,138.0642,138.2109,138.0154,138.1229,14175.0
2021-07-09 12:10:00,141.25,141.33,141.08,141.11,15183.0,138.1229,138.2012,137.9567,137.986,15183.0
2021-07-09 12:15:00,141.12,141.12,140.97,141.0,7076.0,137.9958,137.9958,137.8491,137.8785,7076.0
2021-07-09 12:20:00,141.03,141.1,140.95,141.04,11633.0,137.9078,137.9762,137.8296,137.9176,11633.0
2021-07-09 12:25:00,141.05,141.1,141.01,141.02,7763.0,137.9273,137.9762,137.8882,137.898,7763.0
2021-07-09 12:30:00,141.02,141.08,140.96,141.03,34898.0,137.898,137.9567,137.8393,137.9078,34898.0
2021-07-09 12:35:00,141.0,141.16,140.96,141.03,9161.0,137.8785,138.0349,137.8393,137.9078,9161.0
2021-07-09 12:40:00,141.03,141.12,141.0,141.12,5903.0,137.9078,137.9958,137.8785,137.9958,5903.0
2021-07-09 12:45:00,141.15,141.31,141.07,141.31,5699.0,138.0251,138.1816,137.9469,138.1816,5699.0
2021-07-09 12:50:00,141.32,141.32,141.18,141.26,6171.0,138.1914,138.1914,138.0545,138.1327,6171.0
2021-07-09 12:55:00,141.31,141.35,141.21,141.35,7782.0,138.1816,138.2207,138.0838,138.2207,7782.0
2021-07-09 13:00:00,141.32,141.34,141.22,141.22,8158.0,138.1914,138.2109,138.0936,138.0936,8158.0
2021-07-09 13:05:00,141.21,141.21,140.89,141.06,16862.0,138.0838,138.0838,137.7709,137.9371,16862.0
2021-07-09 13:10:00,141.06,141.07,140.95,140.97,10532.0,137.9371,137.9469,137.8296,137.8491,10532.0
2021-07-09 13:15:00,140.97,141.04,140.92,140.95,13929.0,137.8491,137.9176,137.8002,137.8296,13929.0
2021-07-09 13:20:00,140.95,141.09,140.95,141.09,27732.0,137.8296,137.9665,137.8296,137.9665,27732.0
2021-07-09 13:25:00,141.07,141.14,141.07,141.14,5106.0,137.9469,138.0154,137.9469,138.0154,5106.0
2021-07-09 13:30:00,141.21,141.21,141.14,141.21,5988.0,138.0838,138.0838,138.0154,138.0838,5988.0
2021-07-09 13:35:00,141.2,141.36,141.19,141.3,9712.0,138.074,138.2305,138.0642,138.1718,9712.0
2021-07-09 13:40:00,141.3,141.3,141.11,141.16,18312.0,138.1718,138.1718,137.986,138.0349,18312.0
2021-07-09 13:45:00,141.14,141.24,141.14,141.14,19940.0,138.0154,138.1131,138.0154,138.0154,19940.0
2021-07-09 13:50:00,141.13,141.16,141.06,141.12,7581.0,138.0056,138.0349,137.9371,137.9958,7581.0
2021-07-09 13:55:00,141.12,141.16,141.05,141.16,6416.0,137.9958,138.0349,137.9273,138.0349,6416.0
2021-07-09 14:00:00,141.17,141.24,141.14,141.21,9078.0,138.0447,138.1131,138.0154,138.0838,9078.0
2021-07-09 14:05:00,141.21,141.23,141.16,141.17,8990.0,138.0838,138.1034,138.0349,138.0447,8990.0
2021-07-09 14:10:00,141.18,141.19,141.14,141.15,6517.0,138.0545,138.0642,138.0154,138.0251,6517.0
2021-07-09 14:15:00,141.16,141.3,141.16,141.29,7423.0,138.0349,138.1718,138.0349,138.162,7423.0
2021-07-09 14:20:00,141.3,141.3,141.19,141.22,5714.0,138.1718,138.1718,138.0642,138.0936,5714.0
2021-07-09 14:25:00,141.21,141.3,141.21,141.22,6579.0,138.0838,138.1718,138.0838,138.0936,6579.0
2021-07-09 14:30:00,141.21,141.28,141.21,141.25,10421.0,138.0838,138.1523,138.0838,138.1229,10421.0
2021-07-09 14:35:00,141.23,141.3,141.2,141.28,4283.0,138.1034,138.1718,138.074,138.1523,4283.0
2021-07-09 14:40:00,141.27,141.3,141.23,141.3,4181.0,138.1425,138.1718,138.1034,138.1718,4181.0
2021-07-09 14:45:00,141.27,141.28,141.2,141.26,8088.0,138.1425,138.1523,138.074,138.1327,8088.0
2021-07-09 14:50:00,141.25,141.3,141.21,141.24,8859.0,138.1229,138.1718,138.0838,138.1131,8859.0
2021-07-09 14:55:00,141.24,141.34,141.23,141.27,27903.0,138.1131,138.2109,138.1034,138.1425,27903.0
2021-07-09 15:00:00,141.29,141.33,141.18,141.31,21941.0,138.162,138.2012,138.0545,138.1816,21941.0
2021-07-09 15:05:00,141.3,141.39,141.3,141.35,4291.0,138.1718,138.2598,138.1718,138.2207,4291.0
2021-07-09 15:10:00,141.37,141.38,141.29,141.33,5993.0,138.2403,138.25,138.162,138.2012,5993.0
2021-07-09 15:15:00,141.32,141.35,141.29,141.34,6517.0,138.1914,138.2207,138.162,138.2109,6517.0
2021-07-09 15:20:00,141.34,141.35,141.27,141.32,8474.0,138.2109,138.2207,138.1425,138.1914,8474.0
2021-07-09 15:25:00,141.33,141.46,141.33,141.45,11636.0,138.2012,138.3283,138.2012,138.3185,11636.0
2021-07-09 15:30:00,141.46,141.48,141.34,141.38,12534.0,138.3283,138.3478,138.2109,138.25,12534.0
2021-07-09 15:35:00,141.38,141.47,141.36,141.41,17251.0,138.25,138.3381,138.2305,138.2794,17251.0
2021-07-09 15:40:00,141.42,141.42,141.16,141.16,15564.0,138.2892,138.2892,138.0349,138.0349,15564.0
2021-07-09 15:45:00,141.17,141.27,141.11,141.26,15429.0,138.0447,138.1425,137.986,138.1327,15429.0
2021-07-09 15:50:00,141.28,141.32,141.19,141.28,44341.0,138.1523,138.1914,138.0642,138.1523,44341.0
2021-07-09 15:55:00,141.25,141.26,140.9,141.01,95110.0,138.1229,138.1327,137.7807,137.8882,95110.0
2021-07-12 09:30:00,142.04,142.55,141.0,141.0,35932.0,138.8954,139.3941,137.8785,137.8785,35932.0
2021-07-12 09:35:00,141.1,141.13,140.68,140.69,14464.0,137.9762,138.0056,137.5655,137.5753,14464.0
2021-07-12 09:40:00,140.74,141.09,140.56,141.01,15325.0,137.6242,137.9665,137.4482,137.8882,15325.0
2021-07-12 09:45:00,141.08,141.36,141.05,141.25,22538.0,137.9567,138.2305,137.9273,138.1229,22538.0
2021-07-12 09:50:00,141.19,141.4,140.95,141.06,17774.0,138.0642,138.2696,137.8296,137.9371,17774.0
2021-07-12 09:55:00,141.07,141.19,140.82,141.15,13044.0,137.9469,138.0642,137.7024,138.0251,13044.0
2021-07-12 10:00:00,141.13,141.14,140.78,141.1,9869.0,138.0056,138.0154,137.6633,137.9762,9869.0
2021-07-12 10:05:00,141.06,141.06,140.82,140.97,8341.0,137.9371,137.9371,137.7024,137.8491,8341.0
2021-07-12 10:10:00,140.93,140.97,140.66,140.7,7205.0,137.81,137.8491,137.546,137.5851,7205.0
2021-07-12 10:15:00,140.75,141.02,140.64,140.96,7980.0,137.634,137.898,137.5264,137.8393,7980.0
2021-07-12 10:20:00,140.96,141.01,140.68,140.7,6540.0,137.8393,137.8882,137.5655,137.5851,6540.0
2021-07-12 10:25:00,140.71,140.88,140.71,140.85,6862.0,137.5949,137.7611,137.5949,137.7318,6862.0
2021-07-12 10:30:00,140.89,140.89,140.7,140.84,8776.0,137.7709,137.7709,137.5851,137.722,8776.0
2021-07-12 10:35:00,140.84,140.97,140.78,140.83,18594.0,137.722,137.8491,137.6633,137.7122,18594.0
2021-07-12 10:40:00,140.86,140.94,140.85,140.91,9046.0,137.7416,137.8198,137.7318,137.7904,9046.0
2021-07-12 10:45:00,140.88,140.9,140.67,140.71,46915.0,137.7611,137.7807,137.5558,137.5949,46915.0
2021-07-12 10:50:00,140.64,140.71,140.56,140.69,11709.0,137.5264,137.5949,137.4482,137.5753,11709.0
2021-07-12 10:55:00,140.69,140.84,140.69,140.75,9575.0,137.5753,137.722,137.5753,137.634,9575.0
2021-07-12 11:00:00,140.75,140.87,140.75,140.79,7000.0,137.634,137.7513,137.634,137.6731,7000.0
2021-07-12 11:05:00,140.78,140.79,140.61,140.66,9802.0,137.6633,137.6731,137.4971,137.546,9802.0
2021-07-12 11:10:00,140.66,140.76,140.66,140.69,11032.0,137.546,137.6438,137.546,137.5753,11032.0
2021-07-12 11:15:00,140.66,140.81,140.64,140.78,17484.0,137.546,137.6927,137.5264,137.6633,17484.0
2021-07-12 11:20:00,140.75,141.12,140.75,140.92,30073.0,137.634,137.9958,137.634,137.8002,30073.0
2021-07-12 11:25:00,140.89,140.95,140.81,140.94,15672.0,137.7709,137.8296,137.6927,137.8198,15672.0
2021-07-12 11:30:00,140.94,140.95,140.71,140.76,13295.0,137.8198,137.8296,137.5949,137.6438,13295.0
2021-07-12 11:35:00,140.75,140.78,140.61,140.69,4900.0,137.634,137.6633,137.4971,137.5753,4900.0
2021-07-12 11:40:00,140.71,140.76,140.63,140.74,7397.0,137.5949,137.6438,137.5166,137.6242,7397.0
2021-07-12 11:45:00,140.74,141.0,140.74,140.86,10887.0,137.6242,137.8785,137.6242,137.7416,10887.0
2021-07-12 11:50:00,140.84,140.9,140.79,140.85,6500.0,137.722,137.7807,137.6731,137.7318,6500.0
2021-07-12 11:55:00,140.91,141.02,140.89,140.99,6856.0,137.7904,137.898,137.7709,137.8687,6856.0
2021-07-12 12:00:00,141.01,141.09,140.89,141.09,5722.0,137.8882,137.9665,137.7709,137.9665,5722.0
2021-07-12 12:05:00,141.08,141.16,140.79,140.81,10581.0,137.9567,138.0349,137.6731,137.6927,10581.0
2021-07-12 12:10:00,140.84,140.9,140.64,140.67,8053.0,137.722,137.7807,137.5264,137.5558,8053.0
2021-07-12 12:15:00,140.67,140.74,140.59,140.59,5986.0,137.5558,137.6242,137.4775,137.4775,5986.0
2021-07-12 12:20:00,140.58,140.65,140.58,140.63,4883.0,137.4678,137.5362,137.4678,137.5166,4883.0
2021-07-12 12:25:00,140.64,140.68,140.61,140.66,5831.0,137.5264,137.5655,137.4971,137.546,5831.0
2021-07-12 12:30:00,140.67,140.76,140.66,140.75,7100.0,137.5558,137.6438,137.546,137.634,7100.0
2021-07-12 12:35:00,140.77,140.77,140.65,140.66,5100.0,137.6535,137.6535,137.5362,137.546,5100.0
2021-07-12 12:40:00,140.64,140.69,140.59,140.64,6241.0,137.5264,137.5753,137.4775,137.5264,6241.0
2021-07-12 12:45:00,140.64,141.0,140.63,140.94,36476.0,137.5264,137.8785,137.5166,137.8198,36476.0
2021-07-12 12:50:00,140.94,140.95,140.84,140.84,5049.0,137.8198,137.8296,137.722,137.722,5049.0
2021-07-12 12:55:00,140.85,140.93,140.8,140.8,4984.0,137.7318,137.81,137.6829,137.6829,4984.0
2021-07-12 13:00:00,140.83,140.84,140.75,140.81,3545.0,137.7122,137.722,137.634,137.6927,3545.0
2021-07-12 13:05:00,140.81,140.87,140.77,140.83,8839.0,137.6927,137.7513,137.6535,137.7122,8839.0
2021-07-12 13:10:00,140.89,140.91,140.77,140.81,12304.0,137.7709,137.7904,137.6535,137.6927,12304.0
2021-07-12 13:15:00,140.8,140.94,140.79,140.81,38426.0,137.6829,137.8198,137.6731,137.6927,38426.0
2021-07-12 13:20:00,140.81,140.85,140.74,140.8,10301.0,137.6927,137.7318,137.6242,137.6829,10301.0
2021-07-12 13:25:00,140.8,140.83,140.64,140.73,13467.0,137.6829,137.7122,137.5264,137.6144,13467.0
2021-07-12 13:30:00,140.77,140.8,140.73,140.79,7983.0,137.6535,137.6829,137.6144,137.6731,7983.0
2021-07-12 13:35:00,140.77,140.8,140.66,140.74,14287.0,137.6535,137.6829,137.546,137.6242,14287.0
2021-07-12 13:40:00,140.76,140.8,140.69,140.7,7636.0,137.6438,137.6829,137.5753,137.5851,7636.0
2021-07-12 13:45:00,140.71,140.76,140.7,140.71,5814.0,137.5949,137.6438,137.5851,137.5949,5814.0
2021-07-12 13:50:00,140.72,140.73,140.64,140.71,7101.0,137.6047,137.6144,137.5264,137.5949,7101.0
2021-07-12 13:55:00,140.7,140.88,140.63,140.81,25142.0,137.5851,137.7611,137.5166,137.6927,25142.0
2021-07-12 14:00:00,140.82,140.87,140.74,140.86,27931.0,137.7024,137.7513,137.6242,137.7416,27931.0
2021-07-12 14:05:00,140.88,141.05,140.88,141.02,20077.0,137.7611,137.9273,137.7611,137.898,20077.0
2021-07-12 14:10:00,141.01,141.14,140.95,141.13,7269.0,137.8882,138.0154,137.8296,138.0056,7269.0
2021-07-12 14:15:00,141.13,141.17,141.05,141.07,9235.0,138.0056,138.0447,137.9273,137.9469,9235.0
2021-07-12 14:20:00,141.1,141.12,140.99,141.02,9030.0,137.9762,137.9958,137.8687,137.898,9030.0
2021-07-12 14:25:00,141.01,141.11,141.01,141.06,6404.0,137.8882,137.986,137.8882,137.9371,6404.0
2021-07-12 14:30:00,141.1,141.35,141.05,141.28,12138.0,137.9762,138.2207,137.9273,138.1523,12138.0
2021-07-12 14:35:00,141.27,141.43,141.26,141.43,11900.0,138.1425,138.2989,138.1327,138.2989,11900.0
2021-07-12 14:40:00,141.41,141.41,141.32,141.34,8151.0,138.2794,138.2794,138.1914,138.2109,8151.0
2021-07-12 14:45:00,141.34,141.35,141.23,141.23,8638.0,138.2109,138.2207,138.1034,138.1034,8638.0
2021-07-12 14:50:00,141.25,141.25,141.17,141.22,8322.0,138.1229,138.1229,138.0447,138.0936,8322.0
2021-07-12 14:55:00,141.22,141.3,141.2,141.28,9614.0,138.0936,138.1718,138.074,138.1523,9614.0
2021-07-12 15:00:00,141.31,141.49,141.3,141.46,13138.0,138.1816,138.3576,138.1718,138.3283,13138.0
2021-07-12 15:05:00,141.46,141.47,141.31,141.47,11219.0,138.3283,138.3381,138.1816,138.3381,11219.0
2021-07-12 15:10:00,141.47,141.57,141.44,141.57,7438.0,138.3381,138.4358,138.3087,138.4358,7438.0
2021-07-12 15:15:00,141.58,141.69,141.58,141.65,9319.0,138.4456,138.5532,138.4456,138.5141,9319.0
2021-07-12 15:20:00,141.62,141.62,141.49,141.56,9604.0,138.4847,138.4847,138.3576,138.4261,9604.0
2021-07-12 15:25:00,141.55,141.58,141.43,141.49,9052.0,138.4163,138.4456,138.2989,138.3576,9052.0
2021-07-12 15:30:00,141.48,141.51,141.4,141.45,11900.0,138.3478,138.3772,138.2696,138.3185,11900.0
2021-07-12 15:35:00,141.47,141.59,141.46,141.49,18846.0,138.3381,138.4554,138.3283,138.3576,18846.0
2021-07-12 15:40:00,141.49,141.51,141.33,141.34,20096.0,138.3576,138.3772,138.2012,138.2109,20096.0
2021-07-12 15:45:00,141.34,141.38,141.27,141.32,25338.0,138.2109,138.25,138.1425,138.1914,25338.0
2021-07-12 15:50:00,141.34,141.47,141.22,141.44,25175.0,138.2109,138.3381,138.0936,138.3087,25175.0
2021-07-12 15:55:00,141.42,141.46,141.31,141.36,60140.0,138.2892,138.3283,138.1816,138.2305,60140.0
2021-07-13 09:30:00,143.58,144.24,142.46,143.84,94929.0,140.4013,141.0467,139.3061,140.6556,94929.0
2021-07-13 09:35:00,143.8,144.11,143.37,144.11,23325.0,140.6165,140.9196,140.196,140.9196,23325.0
2021-07-13 09:40:00,144.18,144.37,143.71,143.89,22516.0,140.9881,141.1738,140.5285,140.7045,22516.0
2021-07-13 09:45:00,143.88,143.97,143.52,143.66,22670.0,140.6947,140.7827,140.3427,140.4796,22670.0
2021-07-13 09:50:00,143.7,144.29,143.54,143.54,27453.0,140.5187,141.0956,140.3622,140.3622,27453.0
2021-07-13 09:55:00,143.64,143.89,143.41,143.8,19474.0,140.46,140.7045,140.2351,140.6165,19474.0
2021-07-13 10:00:00,143.8,144.15,143.76,144.07,25389.0,140.6165,140.9587,140.5774,140.8805,25389.0
2021-07-13 10:05:00,144.09,144.16,143.96,144.16,25840.0,140.9,140.9685,140.7729,140.9685,25840.0
2021-07-13 10:10:00,144.13,145.03,144.13,144.84,111999.0,140.9392,141.8192,140.9392,141.6334,111999.0
2021-07-13 10:15:00,144.89,145.1,144.61,144.63,19317.0,141.6823,141.8877,141.4085,141.4281,19317.0
2021-07-13 10:20:00,144.53,144.95,144.53,144.88,14125.0,141.3303,141.741,141.3303,141.6726,14125.0
2021-07-13 10:25:00,144.89,145.12,144.86,144.88,23988.0,141.6823,141.9072,141.653,141.6726,23988.0
2021-07-13 10:30:00,144.9,144.92,144.49,144.7,14623.0,141.6921,141.7117,141.2912,141.4965,14623.0
2021-07-13 10:35:00,144.72,144.95,144.53,144.88,9277.0,141.5161,141.741,141.3303,141.6726,9277.0
2021-07-13 10:40:00,144.9,144.9,144.68,144.68,9495.0,141.6921,141.6921,141.477,141.477,9495.0
2021-07-13 10:45:00,144.73,145.03,144.73,145.02,13384.0,141.5259,141.8192,141.5259,141.8095,13384.0
2021-07-13 10:50:00,145.02,145.09,144.9,144.94,10541.0,141.8095,141.8779,141.6921,141.7312,10541.0
2021-07-13 10:55:00,144.96,145.02,144.84,144.9,8741.0,141.7508,141.8095,141.6334,141.6921,8741.0
2021-07-13 11:00:00,144.89,145.04,144.84,145.04,11595.0,141.6823,141.829,141.6334,141.829,11595.0
2021-07-13 11:05:00,145.03,145.27,145.01,145.24,38774.0,141.8192,142.0539,141.7997,142.0246,38774.0
2021-07-13 11:10:00,145.2,145.61,145.2,145.53,24589.0,141.9855,142.3864,141.9855,142.3082,24589.0
2021-07-13 11:15:00,145.53,145.79,145.51,145.65,16064.0,142.3082,142.5624,142.2886,142.4255,16064.0
2021-07-13 11:20:00,145.63,145.92,145.62,145.8,15762.0,142.406,142.6895,142.3962,142.5722,15762.0
2021-07-13 11:25:00,145.79,145.85,145.52,145.59,12991.0,142.5624,142.6211,142.2984,142.3668,12991.0
2021-07-13 11:30:00,145.6,145.61,145.38,145.51,12389.0,142.3766,142.3864,142.1615,142.2886,12389.0
2021-07-13 11:35:00,145.52,145.57,144.87,145.53,89732.0,142.2984,142.3473,141.6628,142.3082,89732.0
2021-07-13 11:40:00,145.56,145.64,145.38,145.48,15735.0,142.3375,142.4157,142.1615,142.2593,15735.0
2021-07-13 11:45:00,145.43,145.5,145.4,145.4,9844.0,142.2104,142.2788,142.181,142.181,9844.0
2021-07-13 11:50:00,145.38,145.38,145.07,145.07,11268.0,142.1615,142.1615,141.8584,141.8584,11268.0
2021-07-13 11:55:00,145.13,145.2,144.85,145.0,14482.0,141.917,141.9855,141.6432,141.7899,14482.0
2021-07-13 12:00:00,145.03,145.23,145.02,145.21,11576.0,141.8192,142.0148,141.8095,141.9953,11576.0
2021-07-13 12:05:00,145.18,145.18,145.01,145.03,15448.0,141.9659,141.9659,141.7997,141.8192,15448.0
2021-07-13 12:10:00,145.06,145.08,144.94,145.0,20594.0,141.8486,141.8681,141.7312,141.7899,20594.0
2021-07-13 12:15:00,145.03,145.05,144.99,145.05,4908.0,141.8192,141.8388,141.7801,141.8388,4908.0
2021-07-13 12:20:00,145.05,145.07,145.0,145.03,10474.0,141.8388,141.8584,141.7899,141.8192,10474.0
2021-07-13 12:25:00,145.01,145.01,144.92,145.01,5345.0,141.7997,141.7997,141.7117,141.7997,5345.0
2021-07-13 12:30:00,145.02,145.07,145.01,145.04,13115.0,141.8095,141.8584,141.7997,141.829,13115.0
2021-07-13 12:35:00,145.04,145.06,144.97,145.0,22375.0,141.829,141.8486,141.7606,141.7899,22375.0
2021-07-13 12:40:00,145.0,145.09,144.96,145.06,17113.0,141.7899,141.8779,141.7508,141.8486,17113.0
2021-07-13 12:45:00,145.06,145.07,144.95,144.97,10701.0,141.8486,141.8584,141.741,141.7606,10701.0
2021-07-13 12:50:00,144.97,145.06,144.97,145.0,12452.0,141.7606,141.8486,141.7606,141.7899,12452.0
2021-07-13 12:55:00,144.99,145.04,144.96,144.96,7962.0,141.7801,141.829,141.7508,141.7508,7962.0
2021-07-13 13:00:00,144.95,144.95,144.68,144.79,11348.0,141.741,141.741,141.477,141.5846,11348.0
2021-07-13 13:05:00,144.75,144.76,144.67,144.7,8810.0,141.5454,141.5552,141.4672,141.4965,8810.0
2021-07-13 13:10:00,144.69,144.7,144.5,144.53,11427.0,141.4868,141.4965,141.301,141.3303,11427.0
2021-07-13 13:15:00,144.53,144.55,144.18,144.21,18501.0,141.3303,141.3499,140.9881,141.0174,18501.0
2021-07-13 13:20:00,144.22,144.28,144.19,144.22,16376.0,141.0272,141.0858,140.9978,141.0272,16376.0
2021-07-13 13:25:00,144.22,144.23,143.84,144.06,20941.0,141.0272,141.0369,140.6556,140.8707,20941.0
2021-07-13 13:30:00,144.04,144.15,144.0,144.11,8749.0,140.8512,140.9587,140.812,140.9196,8749.0
2021-07-13 13:35:00,144.07,144.08,143.94,144.0,12168.0,140.8805,140.8903,140.7534,140.812,12168.0
2021-07-13 13:40:00,144.03,144.1,143.75,144.1,10273.0,140.8414,140.9098,140.5676,140.9098,10273.0
2021-07-13 13:45:00,144.04,144.22,144.03,144.06,9823.0,140.8512,141.0272,140.8414,140.8707,9823.0
2021-07-13 13:50:00,144.02,144.02,143.94,143.96,9143.0,140.8316,140.8316,140.7534,140.7729,9143.0
2021-07-13 13:55:00,143.98,144.07,143.97,144.03,17571.0,140.7925,140.8805,140.7827,140.8414,17571.0
2021-07-13 14:00:00,144.03,144.03,143.74,143.76,11927.0,140.8414,140.8414,140.5578,140.5774,11927.0
2021-07-13 14:05:00,143.77,143.93,143.77,143.92,5204.0,140.5871,140.7436,140.5871,140.7338,5204.0
2021-07-13 14:10:00,143.92,144.04,143.92,143.99,11735.0,140.7338,140.8512,140.7338,140.8023,11735.0
2021-07-13 14:15:00,143.98,144.02,143.9,143.96,5834.0,140.7925,140.8316,140.7143,140.7729,5834.0
2021-07-13 14:20:00,143.96,144.02,143.9,144.02,5121.0,140.7729,140.8316,140.7143,140.8316,5121.0
2021-07-13 14:25:00,144.01,144.18,144.01,144.06,34288.0,140.8218,140.9881,140.8218,140.8707,34288.0
2021-07-13 14:30:00,144.02,144.05,143.93,143.95,6579.0,140.8316,140.8609,140.7436,140.7631,6579.0
2021-07-13 14:35:00,143.95,143.97,143.86,143.91,10201.0,140.7631,140.7827,140.6751,140.724,10201.0
2021-07-13 14:40:00,143.91,143.91,143.79,143.85,6559.0,140.724,140.724,140.6067,140.6654,6559.0
2021-07-13 14:45:00,143.84,143.89,143.78,143.89,9352.0,140.6556,140.7045,140.5969,140.7045,9352.0
2021-07-13 14:50:00,143.85,144.01,143.84,144.0,7831.0,140.6654,140.8218,140.6556,140.812,7831.0
2021-07-13 14:55:00,144.02,144.1,143.96,144.09,23873.0,140.8316,140.9098,140.7729,140.9,23873.0
2021-07-13 15:00:00,144.07,144.08,143.88,143.96,19811.0,140.8805,140.8903,140.6947,140.7729,19811.0
2021-07-13 15:05:00,143.95,143.96,143.77,143.8,22051.0,140.7631,140.7729,140.5871,140.6165,22051.0
2021-07-13 15:10:00,143.8,143.88,143.73,143.86,7717.0,140.6165,140.6947,140.548,140.6751,7717.0
2021-07-13 15:15:00,143.86,143.9,143.75,143.78,25782.0,140.6751,140.7143,140.5676,140.5969,25782.0
2021-07-13 15:20:00,143.77,143.82,143.66,143.66,14765.0,140.5871,140.636,140.4796,140.4796,14765.0
2021-07-13 15:25:00,143.66,143.69,143.56,143.63,33605.0,140.4796,140.5089,140.3818,140.4502,33605.0
2021-07-13 15:30:00,143.67,143.74,143.49,143.59,25762.0,140.4893,140.5578,140.3133,140.4111,25762.0
2021-07-13 15:35:00,143.57,143.68,143.49,143.65,31184.0,140.3916,140.4991,140.3133,140.4698,31184.0
2021-07-13 15:40:00,143.63,143.66,143.47,143.47,22234.0,140.4502,140.4796,140.2938,140.2938,22234.0
2021-07-13 15:45:00,143.48,143.54,143.38,143.46,44049.0,140.3036,140.3622,140.2058,140.284,44049.0
2021-07-13 15:50:00,143.51,143.51,143.26,143.3,110530.0,140.3329,140.3329,140.0884,140.1275,110530.0
2021-07-13 15:55:00,143.31,143.34,143.17,143.24,123645.0,140.1373,140.1667,140.0004,140.0689,123645.0
2021-07-14 09:30:00,143.45,144.22,143.31,143.47,46367.0,140.2742,141.0272,140.1373,140.2938,46367.0
2021-07-14 09:35:00,143.57,143.93,143.56,143.93,14422.0,140.3916,140.7436,140.3818,140.7436,14422.0
2021-07-14 09:40:00,143.81,143.81,143.43,143.54,21375.0,140.6262,140.6262,140.2547,140.3622,21375.0
2021-07-14 09:45:00,143.46,143.57,143.14,143.36,20915.0,140.284,140.3916,139.9711,140.1862,20915.0
2021-07-14 09:50:00,143.36,143.48,143.32,143.37,24623.0,140.1862,140.3036,140.1471,140.196,24623.0
2021-07-14 09:55:00,143.37,143.72,143.36,143.42,21874.0,140.196,140.5382,140.1862,140.2449,21874.0
2021-07-14 10:00:00,143.46,143.8,143.46,143.8,13949.0,140.284,140.6165,140.284,140.6165,13949.0
2021-07-14 10:05:00,143.86,144.06,143.76,143.99,27015.0,140.6751,140.8707,140.5774,140.8023,27015.0
2021-07-14 10:10:00,143.97,144.1,143.88,144.09,29505.0,140.7827,140.9098,140.6947,140.9,29505.0
2021-07-14 10:15:00,144.11,144.42,144.07,144.41,13604.0,140.9196,141.2227,140.8805,141.213,13604.0
2021-07-14 10:20:00,144.39,144.39,144.07,144.09,15840.0,141.1934,141.1934,140.8805,140.9,15840.0
2021-07-14 10:25:00,144.04,144.09,143.92,143.95,23006.0,140.8512,140.9,140.7338,140.7631,23006.0
2021-07-14 10:30:00,143.97,144.28,143.93,144.27,12952.0,140.7827,141.0858,140.7436,141.0761,12952.0
2021-07-14 10:35:00,144.25,144.42,144.15,144.41,12178.0,141.0565,141.2227,140.9587,141.213,12178.0
2021-07-14 10:40:00,144.43,144.58,144.24,144.5,22101.0,141.2325,141.3792,141.0467,141.301,22101.0
2021-07-14 10:45:00,144.53,144.95,144.53,144.87,20425.0,141.3303,141.741,141.3303,141.6628,20425.0
2021-07-14 10:50:00,144.85,145.0,144.8,144.98,13427.0,141.6432,141.7899,141.5943,141.7703,13427.0
2021-07-14 10:55:00,144.96,144.96,144.8,144.86,13735.0,141.7508,141.7508,141.5943,141.653,13735.0
2021-07-14 11:00:00,144.87,144.97,144.63,144.81,24228.0,141.6628,141.7606,141.4281,141.6041,24228.0
2021-07-14 11:05:00,144.77,144.79,144.19,144.28,68488.0,141.565,141.5846,140.9978,141.0858,68488.0
2021-07-14 11:10:00,144.25,144.26,143.82,143.9,24819.0,141.0565,141.0663,140.636,140.7143,24819.0
2021-07-14 11:15:00,143.94,144.03,143.79,144.03,15944.0,140.7534,140.8414,140.6067,140.8414,15944.0
2021-07-14 11:20:00,144.02,144.03,143.73,143.99,31869.0,140.8316,140.8414,140.548,140.8023,31869.0
2021-07-14 11:25:00,144.0,144.05,143.59,143.62,19903.0,140.812,140.8609,140.4111,140.4405,19903.0
2021-07-14 11:30:00,143.62,143.67,143.5,143.62,20616.0,140.4405,140.4893,140.3231,140.4405,20616.0
2021-07-14 11:35:00,143.64,143.74,143.52,143.64,6300.0,140.46,140.5578,140.3427,140.46,6300.0
2021-07-14 11:40:00,143.67,143.73,143.3,143.32,7551.0,140.4893,140.548,140.1275,140.1471,7551.0
2021-07-14 11:45:00,143.31,143.37,143.13,143.27,7329.0,140.1373,140.196,139.9613,140.0982,7329.0
2021-07-14 11:50:00,143.3,143.32,143.04,143.07,22418.0,140.1275,140.1471,139.8733,139.9026,22418.0
2021-07-14 11:55:00,143.1,143.21,143.01,143.02,8925.0,139.932,140.0395,139.844,139.8537,8925.0
2021-07-14 12:00:00,143.0,143.29,143.0,143.2,11743.0,139.8342,140.1178,139.8342,140.0298,11743.0
2021-07-14 12:05:00,143.19,143.38,143.19,143.28,10632.0,140.02,140.2058,140.02,140.108,10632.0
2021-07-14 12:10:00,143.29,143.44,143.23,143.37,8121.0,140.1178,140.2644,140.0591,140.196,8121.0
2021-07-14 12:15:00,143.44,143.44,143.3,143.33,8555.0,140.2644,140.2644,140.1275,140.1569,8555.0
2021-07-14 12:20:00,143.33,143.33,143.02,143.02,6976.0,140.1569,140.1569,139.8537,139.8537,6976.0
2021-07-14 12:25:00,143.04,143.04,142.96,143.0,6414.0,139.8733,139.8733,139.7951,139.8342,6414.0
2021-07-14 12:30:00,142.99,143.06,142.83,142.86,8050.0,139.8244,139.8929,139.6679,139.6973,8050.0
2021-07-14 12:35:00,142.86,142.88,142.79,142.8,6525.0,139.6973,139.7168,139.6288,139.6386,6525.0
2021-07-14 12:40:00,142.77,142.95,142.77,142.95,6270.0,139.6093,139.7853,139.6093,139.7853,6270.0
2021-07-14 12:45:00,142.93,142.93,142.67,142.67,8277.0,139.7657,139.7657,139.5115,139.5115,8277.0
2021-07-14 12:50:00,142.67,142.74,142.57,142.57,9640.0,139.5115,139.5799,139.4137,139.4137,9640.0
2021-07-14 12:55:00,142.59,142.66,142.53,142.65,3304.0,139.4333,139.5017,139.3746,139.4919,3304.0
2021-07-14 13:00:00,142.64,142.72,142.53,142.72,9305.0,139.4821,139.5604,139.3746,139.5604,9305.0
2021-07-14 13:05:00,142.75,143.14,142.75,143.08,10269.0,139.5897,139.9711,139.5897,139.9124,10269.0
2021-07-14 13:10:00,143.09,143.19,142.98,143.02,8550.0,139.9222,140.02,139.8146,139.8537,8550.0
2021-07-14 13:15:00,143.05,143.18,143.03,143.04,5828.0,139.8831,140.0102,139.8635,139.8733,5828.0
2021-07-14 13:20:00,143.04,143.17,143.04,143.05,12032.0,139.8733,140.0004,139.8733,139.8831,12032.0
2021-07-14 13:25:00,143.05,143.05,142.92,143.0,5735.0,139.8831,139.8831,139.756,139.8342,5735.0
2021-07-14 13:30:00,142.98,143.24,142.95,143.07,9487.0,139.8146,140.0689,139.7853,139.9026,9487.0
2021-07-14 13:35:00,143.08,143.1,143.0,143.02,4700.0,139.9124,139.932,139.8342,139.8537,4700.0
2021-07-14 13:40:00,143.03,143.12,142.97,143.09,4670.0,139.8635,139.9515,139.8048,139.9222,4670.0
2021-07-14 13:45:00,143.13,143.15,143.05,143.05,8140.0,139.9613,139.9809,139.8831,139.8831,8140.0
2021-07-14 13:50:00,143.04,143.04,142.88,143.02,5136.0,139.8733,139.8733,139.7168,139.8537,5136.0
2021-07-14 13:55:00,143.02,143.08,142.95,143.03,5900.0,139.8537,139.9124,139.7853,139.8635,5900.0
2021-07-14 14:00:00,143.03,143.08,142.9,143.08,4129.0,139.8635,139.9124,139.7364,139.9124,4129.0
2021-07-14 14:05:00,143.06,143.06,142.95,143.03,4533.0,139.8929,139.8929,139.7853,139.8635,4533.0
2021-07-14 14:10:00,143.0,143.02,142.85,143.02,5923.0,139.8342,139.8537,139.6875,139.8537,5923.0
2021-07-14 14:15:00,143.01,143.14,143.0,143.09,4177.0,139.844,139.9711,139.8342,139.9222,4177.0
2021-07-14 14:20:00,143.08,143.16,143.08,143.12,5708.0,139.9124,139.9906,139.9124,139.9515,5708.0
2021-07-14 14:25:00,143.14,143.16,142.92,142.94,5852.0,139.9711,139.9906,139.756,139.7755,5852.0
2021-07-14 14:30:00,142.98,143.1,142.95,143.09,4697.0,139.8146,139.932,139.7853,139.9222,4697.0
2021-07-14 14:35:00,143.09,143.14,143.01,143.01,6425.0,139.9222,139.9711,139.844,139.844,6425.0
2021-07-14 14:40:00,143.04,143.09,142.99,143.07,5300.0,139.8733,139.9222,139.8244,139.9026,5300.0
2021-07-14 14:45:00,143.04,143.12,143.0,143.01,3638.0,139.8733,139.9515,139.8342,139.844,3638.0
2021-07-14 14:50:00,143.0,143.11,142.94,143.06,71629.0,139.8342,139.9417,139.7755,139.8929,71629.0
2021-07-14 14:55:00,143.06,143.27,143.05,143.27,6237.0,139.8929,140.0982,139.8831,140.0982,6237.0
2021-07-14 15:00:00,143.25,143.26,143.17,143.22,6290.0,140.0786,140.0884,140.0004,140.0493,6290.0
2021-07-14 15:05:00,143.22,143.27,143.2,143.24,8099.0,140.0493,140.0982,140.0298,140.0689,8099.0
2021-07-14 15:10:00,143.24,143.27,143.1,143.11,7905.0,140.0689,140.0982,139.932,139.9417,7905.0
2021-07-14 15:15:00,143.12,143.14,143.0,143.09,5122.0,139.9515,139.9711,139.8342,139.9222,5122.0
2021-07-14 15:20:00,143.09,143.19,143.09,143.18,5746.0,139.9222,140.02,139.9222,140.0102,5746.0
2021-07-14 15:25:00,143.19,143.21,143.13,143.17,7703.0,140.02,140.0395,139.9613,140.0004,7703.0
2021-07-14 15:30:00,143.17,143.26,143.04,143.25,13730.0,140.0004,140.0884,139.8733,140.0786,13730.0
2021-07-14 15:35:00,143.24,143.36,143.23,143.3,13718.0,140.0689,140.1862,140.0591,140.1275,13718.0
2021-07-14 15:40:00,143.3,143.3,143.15,143.17,14444.0,140.1275,140.1275,139.9809,140.0004,14444.0
2021-07-14 15:45:00,143.16,143.34,143.15,143.29,22098.0,139.9906,140.1667,139.9809,140.1178,22098.0
2021-07-14 15:50:00,143.26,143.36,142.99,143.13,39654.0,140.0884,140.1862,139.8244,139.9613,39654.0
2021-07-14 15:55:00,143.06,143.15,142.91,143.13,76148.0,139.8929,139.9809,139.7462,139.9613,76148.0
2021-07-15 09:30:00,143.5,143.58,143.13,143.32,44743.0,140.3231,140.4013,139.9613,140.1471,44743.0
2021-07-15 09:35:00,143.27,143.45,143.13,143.3,13227.0,140.0982,140.2742,139.9613,140.1275,13227.0
2021-07-15 09:40:00,143.29,143.95,143.21,143.85,14042.0,140.1178,140.7631,140.0395,140.6654,14042.0
2021-07-15 09:45:00,143.84,144.5,143.74,144.45,37133.0,140.6556,141.301,140.5578,141.2521,37133.0
2021-07-15 09:50:00,144.5,144.5,143.72,143.72,13130.0,141.301,141.301,140.5382,140.5382,13130.0
2021-07-15 09:55:00,143.74,143.95,143.74,143.75,10770.0,140.5578,140.7631,140.5578,140.5676,10770.0
2021-07-15 10:00:00,143.73,144.28,143.73,144.25,21541.0,140.548,141.0858,140.548,141.0565,21541.0
2021-07-15 10:05:00,144.21,144.37,143.96,144.07,21720.0,141.0174,141.1738,140.7729,140.8805,21720.0
2021-07-15 10:10:00,144.04,144.05,143.19,143.29,9469.0,140.8512,140.8609,140.02,140.1178,9469.0
2021-07-15 10:15:00,143.29,143.42,142.87,142.91,10683.0,140.1178,140.2449,139.7071,139.7462,10683.0
2021-07-15 10:20:00,142.86,143.1,142.76,142.93,8649.0,139.6973,139.932,139.5995,139.7657,8649.0
2021-07-15 10:25:00,142.97,142.97,142.57,142.82,19810.0,139.8048,139.8048,139.4137,139.6582,19810.0
2021-07-15 10:30:00,142.71,143.11,142.71,143.07,10457.0,139.5506,139.9417,139.5506,139.9026,10457.0
2021-07-15 10:35:00,143.05,143.29,142.96,143.2,42335.0,139.8831,140.1178,139.7951,140.0298,42335.0
2021-07-15 10:40:00,143.2,143.2,142.1,142.12,47085.0,140.0298,140.0298,138.9541,138.9737,47085.0
2021-07-15 10:45:00,142.16,142.17,141.66,141.67,21279.0,139.0128,139.0226,138.5238,138.5336,21279.0
2021-07-15 10:50:00,141.72,141.96,141.66,141.91,7305.0,138.5825,138.8172,138.5238,138.7683,7305.0
2021-07-15 10:55:00,141.93,142.18,141.65,141.65,8786.0,138.7879,139.0323,138.5141,138.5141,8786.0
2021-07-15 11:00:00,141.69,141.95,141.57,141.8,10404.0,138.5532,138.8074,138.4358,138.6607,10404.0
2021-07-15 11:05:00,141.8,142.26,141.69,142.19,9741.0,138.6607,139.1106,138.5532,139.0421,9741.0
2021-07-15 11:10:00,142.18,142.39,142.13,142.15,11616.0,139.0323,139.2377,138.9834,139.003,11616.0
2021-07-15 11:15:00,142.16,142.22,141.93,142.08,17170.0,139.0128,139.0714,138.7879,138.9345,17170.0
2021-07-15 11:20:00,142.13,142.42,142.09,142.09,10347.0,138.9834,139.267,138.9443,138.9443,10347.0
2021-07-15 11:25:00,142.1,142.33,141.98,142.19,10765.0,138.9541,139.179,138.8368,139.0421,10765.0
2021-07-15 11:30:00,142.16,142.45,142.12,142.31,11685.0,139.0128,139.2964,138.9737,139.1595,11685.0
2021-07-15 11:35:00,142.31,142.38,142.09,142.09,30082.0,139.1595,139.2279,138.9443,138.9443,30082.0
2021-07-15 11:40:00,142.04,142.13,141.91,142.02,9396.0,138.8954,138.9834,138.7683,138.8759,9396.0
2021-07-15 11:45:00,142.06,142.08,141.9,141.91,7684.0,138.915,138.9345,138.7585,138.7683,7684.0
2021-07-15 11:50:00,141.9,142.14,141.87,142.02,22099.0,138.7585,138.9932,138.7292,138.8759,22099.0
2021-07-15 11:55:00,142.01,142.15,141.89,142.15,11413.0,138.8661,139.003,138.7488,139.003,11413.0
2021-07-15 12:00:00,142.13,142.13,141.84,141.86,28629.0,138.9834,138.9834,138.6999,138.7194,28629.0
2021-07-15 12:05:00,141.88,142.07,141.88,141.96,19388.0,138.739,138.9248,138.739,138.8172,19388.0
2021-07-15 12:10:00,141.93,142.0,141.81,141.96,23722.0,138.7879,138.8563,138.6705,138.8172,23722.0
2021-07-15 12:15:00,141.95,142.07,141.85,142.07,22685.0,138.8074,138.9248,138.7096,138.9248,22685.0
2021-07-15 12:20:00,142.15,142.24,142.14,142.22,4578.0,139.003,139.091,138.9932,139.0714,4578.0
2021-07-15 12:25:00,142.21,142.34,142.2,142.34,3311.0,139.0617,139.1888,139.0519,139.1888,3311.0
2021-07-15 12:30:00,142.41,142.5,142.4,142.46,6077.0,139.2572,139.3452,139.2475,139.3061,6077.0
2021-07-15 12:35:00,142.45,142.71,142.45,142.57,5279.0,139.2964,139.5506,139.2964,139.4137,5279.0
2021-07-15 12:40:00,142.61,142.71,142.61,142.68,4550.0,139.4528,139.5506,139.4528,139.5213,4550.0
2021-07-15 12:45:00,142.66,142.79,142.66,142.69,3029.0,139.5017,139.6288,139.5017,139.531,3029.0
2021-07-15 12:50:00,142.71,142.78,142.68,142.71,4108.0,139.5506,139.619,139.5213,139.5506,4108.0
2021-07-15 12:55:00,142.74,142.8,142.68,142.7,4713.0,139.5799,139.6386,139.5213,139.5408,4713.0
2021-07-15 13:00:00,142.69,142.77,142.63,142.7,5513.0,139.531,139.6093,139.4724,139.5408,5513.0
2021-07-15 13:05:00,142.68,142.71,142.51,142.53,6631.0,139.5213,139.5506,139.355,139.3746,6631.0
2021-07-15 13:10:00,142.6,142.65,142.4,142.4,4884.0,139.443,139.4919,139.2475,139.2475,4884.0
2021-07-15 13:15:00,142.46,142.53,142.35,142.39,5608.0,139.3061,139.3746,139.1986,139.2377,5608.0
2021-07-15 13:20:00,142.37,142.6,142.37,142.55,7196.0,139.2181,139.443,139.2181,139.3941,7196.0
2021-07-15 13:25:00,142.59,142.6,142.49,142.52,6119.0,139.4333,139.443,139.3355,139.3648,6119.0
2021-07-15 13:30:00,142.49,142.56,142.44,142.5,14340.0,139.3355,139.4039,139.2866,139.3452,14340.0
2021-07-15 13:35:00,142.5,142.57,142.45,142.48,10499.0,139.3452,139.4137,139.2964,139.3257,10499.0
2021-07-15 13:40:00,142.46,142.58,142.44,142.53,13363.0,139.3061,139.4235,139.2866,139.3746,13363.0
2021-07-15 13:45:00,142.52,142.66,142.47,142.63,8489.0,139.3648,139.5017,139.3159,139.4724,8489.0
2021-07-15 13:50:00,142.6,142.66,142.54,142.54,7358.0,139.443,139.5017,139.3844,139.3844,7358.0
2021-07-15 13:55:00,142.5,142.51,142.38,142.38,9939.0,139.3452,139.355,139.2279,139.2279,9939.0
2021-07-15 14:00:00,142.38,142.6,142.37,142.59,5736.0,139.2279,139.443,139.2181,139.4333,5736.0
2021-07-15 14:05:00,142.56,142.65,142.51,142.58,5400.0,139.4039,139.4919,139.355,139.4235,5400.0
2021-07-15 14:10:00,142.6,142.64,142.55,142.59,7272.0,139.443,139.4821,139.3941,139.4333,7272.0
2021-07-15 14:15:00,142.55,142.71,142.53,142.71,9370.0,139.3941,139.5506,139.3746,139.5506,9370.0
2021-07-15 14:20:00,142.68,142.78,142.64,142.64,6379.0,139.5213,139.619,139.4821,139.4821,6379.0
2021-07-15 14:25:00,142.66,142.73,142.52,142.55,7055.0,139.5017,139.5702,139.3648,139.3941,7055.0
2021-07-15 14:30:00,142.55,142.57,142.45,142.57,3210.0,139.3941,139.4137,139.2964,139.4137,3210.0
2021-07-15 14:35:00,142.57,142.57,142.34,142.34,4630.0,139.4137,139.4137,139.1888,139.1888,4630.0
2021-07-15 14:40:00,142.33,142.33,142.22,142.24,4636.0,139.179,139.179,139.0714,139.091,4636.0
2021-07-15 14:45:00,142.25,142.36,142.2,142.36,4877.0,139.1008,139.2083,139.0519,139.2083,4877.0
2021-07-15 14:50:00,142.41,142.56,142.36,142.56,8556.0,139.2572,139.4039,139.2083,139.4039,8556.0
2021-07-15 14:55:00,142.53,142.62,142.51,142.62,3935.0,139.3746,139.4626,139.355,139.4626,3935.0
2021-07-15 15:00:00,142.64,142.67,142.54,142.63,8589.0,139.4821,139.5115,139.3844,139.4724,8589.0
2021-07-15 15:05:00,142.6,142.78,142.58,142.74,17763.0,139.443,139.619,139.4235,139.5799,17763.0
2021-07-15 15:10:00,142.71,142.78,142.69,142.73,10961.0,139.5506,139.619,139.531,139.5702,10961.0
2021-07-15 15:15:00,142.72,142.74,142.67,142.7,50867.0,139.5604,139.5799,139.5115,139.5408,50867.0
2021-07-15 15:20:00,142.69,142.75,142.69,142.7,18503.0,139.531,139.5897,139.531,139.5408,18503.0
2021-07-15 15:25:00,142.72,142.85,142.69,142.79,10463.0,139.5604,139.6875,139.531,139.6288,10463.0
2021-07-15 15:30:00,142.8,142.97,142.8,142.95,25613.0,139.6386,139.8048,139.6386,139.7853,25613.0
2021-07-15 15:35:00,142.96,143.05,142.92,142.95,29956.0,139.7951,139.8831,139.756,139.7853,29956.0
2021-07-15 15:40:00,142.95,143.01,142.93,142.94,43696.0,139.7853,139.844,139.7657,139.7755,43696.0
2021-07-15 15:45:00,142.96,143.06,142.94,143.0,37646.0,139.7951,139.8929,139.7755,139.8342,37646.0
2021-07-15 15:50:00,143.01,143.06,142.67,142.77,53697.0,139.844,139.8929,139.5115,139.6093,53697.0
2021-07-15 15:55:00,142.76,142.77,142.48,142.67,78294.0,139.5995,139.6093,139.3257,139.5115,78294.0
2021-07-16 09:30:00,142.49,143.12,142.49,143.12,61451.0,139.3355,139.9515,139.3355,139.9515,61451.0
2021-07-16 09:35:00,143.09,143.15,142.79,142.98,16091.0,139.9222,139.9809,139.6288,139.8146,16091.0
2021-07-16 09:40:00,142.9,143.1,142.73,142.73,6534.0,139.7364,139.932,139.5702,139.5702,6534.0
2021-07-16 09:45:00,142.79,142.85,142.53,142.53,4395.0,139.6288,139.6875,139.3746,139.3746,4395.0
2021-07-16 09:50:00,142.55,142.7,142.44,142.66,6553.0,139.3941,139.5408,139.2866,139.5017,6553.0
2021-07-16 09:55:00,142.64,142.83,142.51,142.63,12338.0,139.4821,139.6679,139.355,139.4724,12338.0
2021-07-16 10:00:00,142.63,142.78,142.59,142.73,9585.0,139.4724,139.619,139.4333,139.5702,9585.0
2021-07-16 10:05:00,142.76,142.82,142.45,142.49,6812.0,139.5995,139.6582,139.2964,139.3355,6812.0
2021-07-16 10:10:00,142.46,142.53,142.21,142.32,8870.0,139.3061,139.3746,139.0617,139.1692,8870.0
2021-07-16 10:15:00,142.32,142.39,142.16,142.21,9376.0,139.1692,139.2377,139.0128,139.0617,9376.0
2021-07-16 10:20:00,142.15,142.18,141.81,141.88,7286.0,139.003,139.0323,138.6705,138.739,7286.0
2021-07-16 10:25:00,141.87,142.1,141.81,142.0,15840.0,138.7292,138.9541,138.6705,138.8563,15840.0
2021-07-16 10:30:00,141.94,142.15,141.87,141.88,5505.0,138.7976,139.003,138.7292,138.739,5505.0
2021-07-16 10:35:00,141.9,142.26,141.9,142.17,11474.0,138.7585,139.1106,138.7585,139.0226,11474.0
2021-07-16 10:40:00,142.17,142.53,142.15,142.43,7575.0,139.0226,139.3746,139.003,139.2768,7575.0
2021-07-16 10:45:00,142.32,142.36,142.13,142.36,7123.0,139.1692,139.2083,138.9834,139.2083,7123.0
2021-07-16 10:50:00,142.4,142.42,142.21,142.4,6233.0,139.2475,139.267,139.0617,139.2475,6233.0
2021-07-16 10:55:00,142.33,142.4,141.98,142.09,8983.0,139.179,139.2475,138.8368,138.9443,8983.0
2021-07-16 11:00:00,142.19,142.26,141.9,141.91,9120.0,139.0421,139.1106,138.7585,138.7683,9120.0
2021-07-16 11:05:00,141.94,142.11,141.84,141.95,28014.0,138.7976,138.9639,138.6999,138.8074,28014.0
2021-07-16 11:10:00,141.95,142.13,141.91,141.92,6620.0,138.8074,138.9834,138.7683,138.7781,6620.0
2021-07-16 11:15:00,141.83,142.04,141.83,141.94,4667.0,138.6901,138.8954,138.6901,138.7976,4667.0
2021-07-16 11:20:00,141.95,142.05,141.94,141.96,4012.0,138.8074,138.9052,138.7976,138.8172,4012.0
2021-07-16 11:25:00,141.91,141.98,141.53,141.56,9798.0,138.7683,138.8368,138.3967,138.4261,9798.0
2021-07-16 11:30:00,141.57,141.77,141.49,141.77,10337.0,138.4358,138.6314,138.3576,138.6314,10337.0
2021-07-16 11:35:00,141.73,141.8,141.57,141.6,12698.0,138.5923,138.6607,138.4358,138.4652,12698.0
2021-07-16 11:40:00,141.59,141.6,141.23,141.52,21963.0,138.4554,138.4652,138.1034,138.3869,21963.0
2021-07-16 11:45:00,141.53,141.57,141.34,141.49,5704.0,138.3967,138.4358,138.2109,138.3576,5704.0
2021-07-16 11:50:00,141.49,141.58,141.37,141.5,9553.0,138.3576,138.4456,138.2403,138.3674,9553.0
2021-07-16 11:55:00,141.47,141.64,141.47,141.62,21859.0,138.3381,138.5043,138.3381,138.4847,21859.0
2021-07-16 12:00:00,141.64,141.75,141.64,141.68,9009.0,138.5043,138.6119,138.5043,138.5434,9009.0
2021-07-16 12:05:00,141.66,141.73,141.58,141.69,7209.0,138.5238,138.5923,138.4456,138.5532,7209.0
2021-07-16 12:10:00,141.68,141.7,141.55,141.56,6821.0,138.5434,138.563,138.4163,138.4261,6821.0
2021-07-16 12:15:00,141.55,141.78,141.54,141.73,5245.0,138.4163,138.6412,138.4065,138.5923,5245.0
2021-07-16 12:20:00,141.74,141.81,141.71,141.79,23909.0,138.6021,138.6705,138.5727,138.651,23909.0
2021-07-16 12:25:00,141.83,142.14,141.82,142.05,7951.0,138.6901,138.9932,138.6803,138.9052,7951.0
2021-07-16 12:30:00,142.04,142.22,141.93,142.22,6199.0,138.8954,139.0714,138.7879,139.0714,6199.0
2021-07-16 12:35:00,142.27,142.45,142.21,142.45,7631.0,139.1203,139.2964,139.0617,139.2964,7631.0
2021-07-16 12:40:00,142.43,142.56,142.42,142.55,7085.0,139.2768,139.4039,139.267,139.3941,7085.0
2021-07-16 12:45:00,142.59,142.62,142.5,142.54,5717.0,139.4333,139.4626,139.3452,139.3844,5717.0
2021-07-16 12:50:00,142.54,142.82,142.54,142.78,14322.0,139.3844,139.6582,139.3844,139.619,14322.0
2021-07-16 12:55:00,142.8,142.89,142.75,142.75,12360.0,139.6386,139.7266,139.5897,139.5897,12360.0
2021-07-16 13:00:00,142.68,142.93,142.68,142.9,4566.0,139.5213,139.7657,139.5213,139.7364,4566.0
2021-07-16 13:05:00,142.91,143.17,142.86,143.17,9055.0,139.7462,140.0004,139.6973,140.0004,9055.0
2021-07-16 13:10:00,143.17,143.23,142.85,142.85,28939.0,140.0004,140.0591,139.6875,139.6875,28939.0
2021-07-16 13:15:00,142.84,143.07,142.83,143.03,59178.0,139.6777,139.9026,139.6679,139.8635,59178.0
2021-07-16 13:20:00,143.06,143.13,142.92,143.09,9773.0,139.8929,139.9613,139.756,139.9222,9773.0
2021-07-16 13:25:00,143.09,143.21,143.07,143.2,5330.0,139.9222,140.0395,139.9026,140.0298,5330.0
2021-07-16 13:30:00,143.19,143.25,143.08,143.08,5329.0,140.02,140.0786,139.9124,139.9124,5329.0
2021-07-16 13:35:00,143.07,143.2,143.07,143.19,4795.0,139.9026,140.0298,139.9026,140.02,4795.0
2021-07-16 13:40:00,143.18,143.21,143.1,143.12,9912.0,140.0102,140.0395,139.932,139.9515,9912.0
2021-07-16 13:45:00,143.11,143.26,143.1,143.2,5700.0,139.9417,140.0884,139.932,140.0298,5700.0
2021-07-16 13:50:00,143.2,143.23,143.13,143.23,4897.0,140.0298,140.0591,139.9613,140.0591,4897.0
2021-07-16 13:55:00,143.21,143.34,143.17,143.33,12009.0,140.0395,140.1667,140.0004,140.1569,12009.0
2021-07-16 14:00:00,143.34,143.41,143.32,143.4,13422.0,140.1667,140.2351,140.1471,140.2253,13422.0
2021-07-16 14:05:00,143.38,143.54,143.36,143.52,14938.0,140.2058,140.3622,140.1862,140.3427,14938.0
2021-07-16 14:10:00,143.54,143.66,143.51,143.63,22260.0,140.3622,140.4796,140.3329,140.4502,22260.0
2021-07-16 14:15:00,143.63,143.75,143.58,143.72,14438.0,140.4502,140.5676,140.4013,140.5382,14438.0
2021-07-16 14:20:00,143.71,143.9,143.7,143.9,13658.0,140.5285,140.7143,140.5187,140.7143,13658.0
2021-07-16 14:25:00,143.88,144.02,143.8,143.8,16547.0,140.6947,140.8316,140.6165,140.6165,16547.0
2021-07-16 14:30:00,143.85,143.95,143.59,143.6,10489.0,140.6654,140.7631,140.4111,140.4209,10489.0
2021-07-16 14:35:00,143.59,143.69,143.54,143.66,11015.0,140.4111,140.5089,140.3622,140.4796,11015.0
2021-07-16 14:40:00,143.66,143.67,143.54,143.54,6051.0,140.4796,140.4893,140.3622,140.3622,6051.0
2021-07-16 14:45:00,143.54,143.61,143.48,143.52,18481.0,140.3622,140.4307,140.3036,140.3427,18481.0
2021-07-16 14:50:00,143.54,143.71,143.43,143.71,30615.0,140.3622,140.5285,140.2547,140.5285,30615.0
2021-07-16 14:55:00,143.69,143.73,143.41,143.5,14761.0,140.5089,140.548,140.2351,140.3231,14761.0
2021-07-16 15:00:00,143.5,143.5,143.19,143.2,13111.0,140.3231,140.3231,140.02,140.0298,13111.0
2021-07-16 15:05:00,143.19,143.26,143.18,143.2,12772.0,140.02,140.0884,140.0102,140.0298,12772.0
2021-07-16 15:10:00,143.21,143.25,142.97,143.25,13223.0,140.0395,140.0786,139.8048,140.0786,13223.0
2021-07-16 15:15:00,143.22,143.4,143.21,143.28,11856.0,140.0493,140.2253,140.0395,140.108,11856.0
2021-07-16 15:20:00,143.28,143.29,143.14,143.16,12405.0,140.108,140.1178,139.9711,139.9906,12405.0
2021-07-16 15:25:00,143.15,143.22,143.08,143.15,15163.0,139.9809,140.0493,139.9124,139.9809,15163.0
2021-07-16 15:30:00,143.16,143.16,142.94,143.04,17643.0,139.9906,139.9906,139.7755,139.8733,17643.0
2021-07-16 15:35:00,143.03,143.07,142.94,142.98,16900.0,139.8635,139.9026,139.7755,139.8146,16900.0
2021-07-16 15:40:00,142.99,143.09,142.85,142.89,21554.0,139.8244,139.9222,139.6875,139.7266,21554.0
2021-07-16 15:45:00,142.88,142.91,142.78,142.78,29398.0,139.7168,139.7462,139.619,139.619,29398.0
2021-07-16 15:50:00,142.74,143.21,142.74,143.07,79516.0,139.5799,140.0395,139.5799,139.9026,79516.0
2021-07-16 15:55:00,143.08,143.21,142.99,143.09,119215.0,139.9124,140.0395,139.8244,139.9222,119215.0
2021-07-19 09:30:00,143.13,143.75,142.56,142.88,70071.0,139.9613,140.5676,139.4039,139.7168,70071.0
2021-07-19 09:35:00,142.87,144.37,142.76,144.29,18569.0,139.7071,141.1738,139.5995,141.0956,18569.0
2021-07-19 09:40:00,144.29,144.9,144.08,144.89,21788.0,141.0956,141.6921,140.8903,141.6823,21788.0
2021-07-19 09:45:00,144.9,145.17,144.42,144.49,36655.0,141.6921,141.9561,141.2227,141.2912,36655.0
2021-07-19 09:50:00,144.53,144.53,144.0,144.31,80005.0,141.3303,141.3303,140.812,141.1152,80005.0
2021-07-19 09:55:00,144.3,144.3,143.41,143.63,22753.0,141.1054,141.1054,140.2351,140.4502,22753.0
2021-07-19 10:00:00,143.65,144.65,143.65,144.65,12566.0,140.4698,141.4477,140.4698,141.4477,12566.0
2021-07-19 10:05:00,144.54,144.91,144.25,144.61,38661.0,141.3401,141.7019,141.0565,141.4085,38661.0
2021-07-19 10:10:00,144.6,144.76,144.02,144.03,14774.0,141.3988,141.5552,140.8316,140.8414,14774.0
2021-07-19 10:15:00,144.02,144.2,143.75,143.9,14601.0,140.8316,141.0076,140.5676,140.7143,14601.0
2021-07-19 10:20:00,143.98,144.02,143.47,143.54,16337.0,140.7925,140.8316,140.2938,140.3622,16337.0
2021-07-19 10:25:00,143.53,143.53,143.29,143.29,7641.0,140.3524,140.3524,140.1178,140.1178,7641.0
2021-07-19 10:30:00,143.33,143.37,142.88,143.14,12749.0,140.1569,140.196,139.7168,139.9711,12749.0
2021-07-19 10:35:00,143.15,143.18,142.79,143.06,34381.0,139.9809,140.0102,139.6288,139.8929,34381.0
2021-07-19 10:40:00,143.02,143.11,142.92,143.04,19150.0,139.8537,139.9417,139.756,139.8733,19150.0
2021-07-19 10:45:00,143.04,143.15,142.62,142.8,18948.0,139.8733,139.9809,139.4626,139.6386,18948.0
2021-07-19 10:50:00,142.84,142.92,142.7,142.82,16788.0,139.6777,139.756,139.5408,139.6582,16788.0
2021-07-19 10:55:00,142.83,142.83,142.59,142.73,8413.0,139.6679,139.6679,139.4333,139.5702,8413.0
2021-07-19 11:00:00,142.74,142.83,142.41,142.68,7322.0,139.5799,139.6679,139.2572,139.5213,7322.0
2021-07-19 11:05:00,142.77,142.89,142.33,142.41,9687.0,139.6093,139.7266,139.179,139.2572,9687.0
2021-07-19 11:10:00,142.42,142.81,142.42,142.6,7013.0,139.267,139.6484,139.267,139.443,7013.0
2021-07-19 11:15:00,142.64,142.75,142.54,142.59,9444.0,139.4821,139.5897,139.3844,139.4333,9444.0
2021-07-19 11:20:00,142.55,142.69,142.5,142.53,9482.0,139.3941,139.531,139.3452,139.3746,9482.0
2021-07-19 11:25:00,142.52,142.67,142.45,142.53,6839.0,139.3648,139.5115,139.2964,139.3746,6839.0
2021-07-19 11:30:00,142.55,142.81,142.53,142.65,6957.0,139.3941,139.6484,139.3746,139.4919,6957.0
2021-07-19 11:35:00,142.69,142.74,142.08,142.17,7902.0,139.531,139.5799,138.9345,139.0226,7902.0
2021-07-19 11:40:00,142.18,142.35,142.13,142.3,4716.0,139.0323,139.1986,138.9834,139.1497,4716.0
2021-07-19 11:45:00,142.35,142.44,142.08,142.08,4088.0,139.1986,139.2866,138.9345,138.9345,4088.0
2021-07-19 11:50:00,142.14,142.19,142.02,142.1,5557.0,138.9932,139.0421,138.8759,138.9541,5557.0
2021-07-19 11:55:00,142.11,142.14,141.94,141.95,5000.0,138.9639,138.9932,138.7976,138.8074,5000.0
2021-07-19 12:00:00,141.94,141.98,141.85,141.98,7715.0,138.7976,138.8368,138.7096,138.8368,7715.0
2021-07-19 12:05:00,141.95,142.17,141.89,142.02,7537.0,138.8074,139.0226,138.7488,138.8759,7537.0
2021-07-19 12:10:00,141.97,142.03,141.79,141.87,8113.0,138.827,138.8857,138.651,138.7292,8113.0
2021-07-19 12:15:00,141.82,141.9,141.68,141.74,4569.0,138.6803,138.7585,138.5434,138.6021,4569.0
2021-07-19 12:20:00,141.7,141.7,141.49,141.58,5665.0,138.563,138.563,138.3576,138.4456,5665.0
2021-07-19 12:25:00,141.63,141.71,141.29,141.31,8067.0,138.4945,138.5727,138.162,138.1816,8067.0
2021-07-19 12:30:00,141.28,141.43,141.23,141.33,6800.0,138.1523,138.2989,138.1034,138.2012,6800.0
2021-07-19 12:35:00,141.32,141.45,141.29,141.31,5290.0,138.1914,138.3185,138.162,138.1816,5290.0
2021-07-19 12:40:00,141.34,141.42,141.21,141.3,4950.0,138.2109,138.2892,138.0838,138.1718,4950.0
2021-07-19 12:45:00,141.36,141.36,141.24,141.29,4470.0,138.2305,138.2305,138.1131,138.162,4470.0
2021-07-19 12:50:00,141.28,141.39,141.2,141.25,7523.0,138.1523,138.2598,138.074,138.1229,7523.0
2021-07-19 12:55:00,141.25,141.32,141.19,141.23,4526.0,138.1229,138.1914,138.0642,138.1034,4526.0
2021-07-19 13:00:00,141.22,141.33,141.16,141.16,5443.0,138.0936,138.2012,138.0349,138.0349,5443.0
2021-07-19 13:05:00,141.16,141.28,141.05,141.2,5213.0,138.0349,138.1523,137.9273,138.074,5213.0
2021-07-19 13:10:00,141.18,141.42,141.18,141.26,7329.0,138.0545,138.2892,138.0545,138.1327,7329.0
2021-07-19 13:15:00,141.29,141.35,141.15,141.16,4731.0,138.162,138.2207,138.0251,138.0349,4731.0
2021-07-19 13:20:00,141.13,141.13,140.96,141.02,5415.0,138.0056,138.0056,137.8393,137.898,5415.0
2021-07-19 13:25:00,141.01,141.12,140.92,140.99,6221.0,137.8882,137.9958,137.8002,137.8687,6221.0
2021-07-19 13:30:00,140.98,141.0,140.89,140.95,10229.0,137.8589,137.8785,137.7709,137.8296,10229.0
2021-07-19 13:35:00,141.0,141.15,141.0,141.06,6370.0,137.8785,138.0251,137.8785,137.9371,6370.0
2021-07-19 13:40:00,141.08,141.12,141.01,141.08,3937.0,137.9567,137.9958,137.8882,137.9567,3937.0
2021-07-19 13:45:00,141.05,141.07,140.88,140.9,4002.0,137.9273,137.9469,137.7611,137.7807,4002.0
2021-07-19 13:50:00,140.82,140.89,140.71,140.84,6467.0,137.7024,137.7709,137.5949,137.722,6467.0
2021-07-19 13:55:00,140.85,140.87,140.41,140.44,7202.0,137.7318,137.7513,137.3015,137.3309,7202.0
2021-07-19 14:00:00,140.42,140.57,140.36,140.53,9063.0,137.3113,137.458,137.2526,137.4189,9063.0
2021-07-19 14:05:00,140.52,140.7,140.52,140.55,12567.0,137.4091,137.5851,137.4091,137.4384,12567.0
2021-07-19 14:10:00,140.55,140.66,140.5,140.5,9011.0,137.4384,137.546,137.3895,137.3895,9011.0
2021-07-19 14:15:00,140.52,140.76,140.5,140.72,8961.0,137.4091,137.6438,137.3895,137.6047,8961.0
2021-07-19 14:20:00,140.75,140.85,140.72,140.72,8341.0,137.634,137.7318,137.6047,137.6047,8341.0
2021-07-19 14:25:00,140.69,140.69,140.46,140.62,10130.0,137.5753,137.5753,137.3504,137.5069,10130.0
2021-07-19 14:30:00,140.48,140.68,140.44,140.68,12988.0,137.37,137.5655,137.3309,137.5655,12988.0
2021-07-19 14:35:00,140.64,140.66,140.49,140.49,8127.0,137.5264,137.546,137.3797,137.3797,8127.0
2021-07-19 14:40:00,140.44,140.64,140.43,140.62,8397.0,137.3309,137.5264,137.3211,137.5069,8397.0
2021-07-19 14:45:00,140.63,140.84,140.62,140.77,6979.0,137.5166,137.722,137.5069,137.6535,6979.0
2021-07-19 14:50:00,140.78,141.0,140.72,141.0,13027.0,137.6633,137.8785,137.6047,137.8785,13027.0
2021-07-19 14:55:00,141.01,141.21,141.01,141.01,9881.0,137.8882,138.0838,137.8882,137.8882,9881.0
2021-07-19 15:00:00,140.97,141.18,140.94,141.09,9018.0,137.8491,138.0545,137.8198,137.9665,9018.0
2021-07-19 15:05:00,141.05,141.25,140.94,141.21,7676.0,137.9273,138.1229,137.8198,138.0838,7676.0
2021-07-19 15:10:00,141.25,141.25,140.95,140.95,5483.0,138.1229,138.1229,137.8296,137.8296,5483.0
2021-07-19 15:15:00,141.0,141.0,140.88,140.91,16773.0,137.8785,137.8785,137.7611,137.7904,16773.0
2021-07-19 15:20:00,140.89,141.09,140.88,140.92,8924.0,137.7709,137.9665,137.7611,137.8002,8924.0
2021-07-19 15:25:00,140.94,141.05,140.88,140.93,11697.0,137.8198,137.9273,137.7611,137.81,11697.0
2021-07-19 15:30:00,140.92,141.0,140.76,140.76,20659.0,137.8002,137.8785,137.6438,137.6438,20659.0
2021-07-19 15:35:00,140.77,141.2,140.75,141.16,22156.0,137.6535,138.074,137.634,138.0349,22156.0
2021-07-19 15:40:00,141.14,141.33,140.92,140.96,20366.0,138.0154,138.2012,137.8002,137.8393,20366.0
2021-07-19 15:45:00,140.98,141.23,140.85,141.08,19919.0,137.8589,138.1034,137.7318,137.9567,19919.0
2021-07-19 15:50:00,141.11,141.21,140.96,141.01,46084.0,137.986,138.0838,137.8393,137.8882,46084.0
2021-07-19 15:55:00,141.01,141.31,140.95,141.25,74054.0,137.8882,138.1816,137.8296,138.1229,74054.0
2021-07-20 09:30:00,141.35,141.85,140.72,140.94,23580.0,138.2207,138.7096,137.6047,137.8198,23580.0
2021-07-20 09:35:00,140.94,141.22,140.76,140.86,8688.0,137.8198,138.0936,137.6438,137.7416,8688.0
2021-07-20 09:40:00,140.81,140.94,140.53,140.65,7313.0,137.6927,137.8198,137.4189,137.5362,7313.0
2021-07-20 09:45:00,140.54,140.85,140.45,140.67,5808.0,137.4286,137.7318,137.3406,137.5558,5808.0
2021-07-20 09:50:00,140.74,140.8,140.37,140.53,8945.0,137.6242,137.6829,137.2624,137.4189,8945.0
2021-07-20 09:55:00,140.5,140.7,140.45,140.53,10872.0,137.3895,137.5851,137.3406,137.4189,10872.0
2021-07-20 10:00:00,140.49,140.49,140.11,140.22,11421.0,137.3797,137.3797,137.0082,137.1157,11421.0
2021-07-20 10:05:00,140.22,140.22,139.88,140.07,31878.0,137.1157,137.1157,136.7833,136.969,31878.0
2021-07-20 10:10:00,140.01,140.18,139.95,140.06,11859.0,136.9104,137.0766,136.8517,136.9593,11859.0
2021-07-20 10:15:00,140.1,140.6,140.1,140.6,9225.0,136.9984,137.4873,136.9984,137.4873,9225.0
2021-07-20 10:20:00,140.63,140.78,140.53,140.66,12232.0,137.5166,137.6633,137.4189,137.546,12232.0
2021-07-20 10:25:00,140.68,140.73,140.47,140.73,13932.0,137.5655,137.6144,137.3602,137.6144,13932.0
2021-07-20 10:30:00,140.72,141.26,140.7,141.24,21832.0,137.6047,138.1327,137.5851,138.1131,21832.0
2021-07-20 10:35:00,141.25,141.25,141.05,141.05,8618.0,138.1229,138.1229,137.9273,137.9273,8618.0
2021-07-20 10:40:00,141.03,141.21,140.94,141.03,6628.0,137.9078,138.0838,137.8198,137.9078,6628.0
2021-07-20 10:45:00,141.07,141.37,141.05,141.28,7536.0,137.9469,138.2403,137.9273,138.1523,7536.0
2021-07-20 10:50:00,141.3,141.55,141.19,141.52,5434.0,138.1718,138.4163,138.0642,138.3869,5434.0
2021-07-20 10:55:00,141.52,141.52,141.13,141.23,7973.0,138.3869,138.3869,138.0056,138.1034,7973.0
2021-07-20 11:00:00,141.3,141.39,141.06,141.31,7265.0,138.1718,138.2598,137.9371,138.1816,7265.0
2021-07-20 11:05:00,141.26,141.27,141.07,141.2,5029.0,138.1327,138.1425,137.9469,138.074,5029.0
2021-07-20 11:10:00,141.23,141.37,141.08,141.31,43796.0,138.1034,138.2403,137.9567,138.1816,43796.0
2021-07-20 11:15:00,141.31,141.31,141.04,141.15,13546.0,138.1816,138.1816,137.9176,138.0251,13546.0
2021-07-20 11:20:00,141.14,141.33,141.09,141.16,11783.0,138.0154,138.2012,137.9665,138.0349,11783.0
2021-07-20 11:25:00,141.24,141.31,141.11,141.14,12375.0,138.1131,138.1816,137.986,138.0154,12375.0
2021-07-20 11:30:00,141.16,141.31,141.14,141.26,11020.0,138.0349,138.1816,138.0154,138.1327,11020.0
2021-07-20 11:35:00,141.21,141.25,141.06,141.06,10932.0,138.0838,138.1229,137.9371,137.9371,10932.0
2021-07-20 11:40:00,141.08,141.37,141.04,141.29,22551.0,137.9567,138.2403,137.9176,138.162,22551.0
2021-07-20 11:45:00,141.29,141.36,141.24,141.28,8663.0,138.162,138.2305,138.1131,138.1523,8663.0
2021-07-20 11:50:00,141.3,141.35,141.27,141.34,7160.0,138.1718,138.2207,138.1425,138.2109,7160.0
2021-07-20 11:55:00,141.31,141.4,141.27,141.31,5266.0,138.1816,138.2696,138.1425,138.1816,5266.0
2021-07-20 12:00:00,141.29,141.42,141.29,141.31,17030.0,138.162,138.2892,138.162,138.1816,17030.0
2021-07-20 12:05:00,141.3,141.34,141.22,141.33,12415.0,138.1718,138.2109,138.0936,138.2012,12415.0
2021-07-20 12:10:00,141.33,141.35,141.2,141.29,8768.0,138.2012,138.2207,138.074,138.162,8768.0
2021-07-20 12:15:00,141.3,141.38,141.3,141.32,9191.0,138.1718,138.25,138.1718,138.1914,9191.0
2021-07-20 12:20:00,141.3,141.36,141.22,141.26,14776.0,138.1718,138.2305,138.0936,138.1327,14776.0
2021-07-20 12:25:00,141.28,141.32,141.23,141.25,7431.0,138.1523,138.1914,138.1034,138.1229,7431.0
2021-07-20 12:30:00,141.27,141.32,141.25,141.29,6832.0,138.1425,138.1914,138.1229,138.162,6832.0
2021-07-20 12:35:00,141.31,141.32,141.21,141.25,9858.0,138.1816,138.1914,138.0838,138.1229,9858.0
2021-07-20 12:40:00,141.21,141.35,141.15,141.24,14577.0,138.0838,138.2207,138.0251,138.1131,14577.0
2021-07-20 12:45:00,141.25,141.36,141.23,141.32,10292.0,138.1229,138.2305,138.1034,138.1914,10292.0
2021-07-20 12:50:00,141.34,141.4,141.29,141.35,24716.0,138.2109,138.2696,138.162,138.2207,24716.0
2021-07-20 12:55:00,141.35,141.43,141.25,141.32,12052.0,138.2207,138.2989,138.1229,138.1914,12052.0
2021-07-20 13:00:00,141.3,141.35,141.24,141.31,7655.0,138.1718,138.2207,138.1131,138.1816,7655.0
2021-07-20 13:05:00,141.29,141.53,141.27,141.53,5832.0,138.162,138.3967,138.1425,138.3967,5832.0
2021-07-20 13:10:00,141.48,141.49,141.27,141.31,5984.0,138.3478,138.3576,138.1425,138.1816,5984.0
2021-07-20 13:15:00,141.31,141.5,141.31,141.41,7302.0,138.1816,138.3674,138.1816,138.2794,7302.0
2021-07-20 13:20:00,141.36,141.41,141.3,141.31,5618.0,138.2305,138.2794,138.1718,138.1816,5618.0
2021-07-20 13:25:00,141.31,141.5,141.3,141.43,12247.0,138.1816,138.3674,138.1718,138.2989,12247.0
2021-07-20 13:30:00,141.44,141.58,141.43,141.58,5554.0,138.3087,138.4456,138.2989,138.4456,5554.0
2021-07-20 13:35:00,141.6,141.77,141.58,141.64,5194.0,138.4652,138.6314,138.4456,138.5043,5194.0
2021-07-20 13:40:00,141.66,141.68,141.51,141.53,4735.0,138.5238,138.5434,138.3772,138.3967,4735.0
2021-07-20 13:45:00,141.57,141.61,141.49,141.5,47460.0,138.4358,138.475,138.3576,138.3674,47460.0
2021-07-20 13:50:00,141.46,141.68,141.41,141.65,8712.0,138.3283,138.5434,138.2794,138.5141,8712.0
2021-07-20 13:55:00,141.65,141.65,141.5,141.57,4871.0,138.5141,138.5141,138.3674,138.4358,4871.0
2021-07-20 14:00:00,141.6,141.77,141.6,141.64,2396.0,138.4652,138.6314,138.4652,138.5043,2396.0
2021-07-20 14:05:00,141.63,141.63,141.52,141.59,3590.0,138.4945,138.4945,138.3869,138.4554,3590.0
2021-07-20 14:10:00,141.54,141.61,141.48,141.54,6315.0,138.4065,138.475,138.3478,138.4065,6315.0
2021-07-20 14:15:00,141.56,141.71,141.55,141.67,3843.0,138.4261,138.5727,138.4163,138.5336,3843.0
2021-07-20 14:20:00,141.66,141.71,141.58,141.58,4706.0,138.5238,138.5727,138.4456,138.4456,4706.0
2021-07-20 14:25:00,141.61,141.75,141.54,141.65,18911.0,138.475,138.6119,138.4065,138.5141,18911.0
2021-07-20 14:30:00,141.65,141.75,141.58,141.58,11173.0,138.5141,138.6119,138.4456,138.4456,11173.0
2021-07-20 14:35:00,141.57,141.78,141.55,141.73,15480.0,138.4358,138.6412,138.4163,138.5923,15480.0
2021-07-20 14:40:00,141.71,141.84,141.68,141.68,26217.0,138.5727,138.6999,138.5434,138.5434,26217.0
2021-07-20 14:45:00,141.68,141.71,141.55,141.69,6684.0,138.5434,138.5727,138.4163,138.5532,6684.0
2021-07-20 14:50:00,141.71,141.82,141.7,141.78,17546.0,138.5727,138.6803,138.563,138.6412,17546.0
2021-07-20 14:55:00,141.77,141.88,141.67,141.85,10420.0,138.6314,138.739,138.5336,138.7096,10420.0
2021-07-20 15:00:00,141.92,141.99,141.87,141.97,7494.0,138.7781,138.8465,138.7292,138.827,7494.0
2021-07-20 15:05:00,141.96,141.96,141.79,141.83,6530.0,138.8172,138.8172,138.651,138.6901,6530.0
2021-07-20 15:10:00,141.76,141.96,141.68,141.86,13412.0,138.6216,138.8172,138.5434,138.7194,13412.0
2021-07-20 15:15:00,141.81,141.81,141.59,141.63,6330.0,138.6705,138.6705,138.4554,138.4945,6330.0
2021-07-20 15:20:00,141.63,141.65,141.47,141.56,6149.0,138.4945,138.5141,138.3381,138.4261,6149.0
2021-07-20 15:25:00,141.58,141.73,141.33,141.34,32416.0,138.4456,138.5923,138.2012,138.2109,32416.0
2021-07-20 15:30:00,141.36,141.6,141.35,141.44,11584.0,138.2305,138.4652,138.2207,138.3087,11584.0
2021-07-20 15:35:00,141.42,141.52,141.34,141.41,9336.0,138.2892,138.3869,138.2109,138.2794,9336.0
2021-07-20 15:40:00,141.35,141.59,141.34,141.5,17041.0,138.2207,138.4554,138.2109,138.3674,17041.0
2021-07-20 15:45:00,141.48,141.48,141.23,141.34,10795.0,138.3478,138.3478,138.1034,138.2109,10795.0
2021-07-20 15:50:00,141.32,141.37,141.02,141.06,43480.0,138.1914,138.2403,137.898,137.9371,43480.0
2021-07-20 15:55:00,141.03,141.15,140.96,141.07,105002.0,137.9078,138.0251,137.8393,137.9469,105002.0
2021-07-21 09:30:00,143.89,143.89,142.71,142.96,82711.0,140.7045,140.7045,139.5506,139.7951,82711.0
2021-07-21 09:35:00,142.93,143.05,142.19,142.19,11134.0,139.7657,139.8831,139.0421,139.0421,11134.0
2021-07-21 09:40:00,142.39,142.59,142.3,142.43,23095.0,139.2377,139.4333,139.1497,139.2768,23095.0
2021-07-21 09:45:00,142.4,142.5,142.11,142.3,12776.0,139.2475,139.3452,138.9639,139.1497,12776.0
2021-07-21 09:50:00,142.3,142.38,142.13,142.22,14248.0,139.1497,139.2279,138.9834,139.0714,14248.0
2021-07-21 09:55:00,142.22,142.22,141.68,141.68,24171.0,139.0714,139.0714,138.5434,138.5434,24171.0
2021-07-21 10:00:00,141.65,141.73,141.28,141.28,10401.0,138.5141,138.5923,138.1523,138.1523,10401.0
2021-07-21 10:05:00,141.35,141.35,141.0,141.1,14131.0,138.2207,138.2207,137.8785,137.9762,14131.0
2021-07-21 10:10:00,141.13,141.2,140.85,141.04,10071.0,138.0056,138.074,137.7318,137.9176,10071.0
2021-07-21 10:15:00,141.03,141.42,141.0,141.27,9010.0,137.9078,138.2892,137.8785,138.1425,9010.0
2021-07-21 10:20:00,141.3,141.3,140.91,141.1,16467.0,138.1718,138.1718,137.7904,137.9762,16467.0
2021-07-21 10:25:00,141.08,141.2,140.94,141.02,42270.0,137.9567,138.074,137.8198,137.898,42270.0
2021-07-21 10:30:00,141.08,141.1,140.66,140.68,20039.0,137.9567,137.9762,137.546,137.5655,20039.0
2021-07-21 10:35:00,140.67,140.73,140.43,140.49,10620.0,137.5558,137.6144,137.3211,137.3797,10620.0
2021-07-21 10:40:00,140.54,140.91,140.52,140.91,17595.0,137.4286,137.7904,137.4091,137.7904,17595.0
2021-07-21 10:45:00,140.91,140.91,140.71,140.87,11450.0,137.7904,137.7904,137.5949,137.7513,11450.0
2021-07-21 10:50:00,140.83,140.83,140.5,140.71,24494.0,137.7122,137.7122,137.3895,137.5949,24494.0
2021-07-21 10:55:00,140.71,140.73,140.58,140.66,11795.0,137.5949,137.6144,137.4678,137.546,11795.0
2021-07-21 11:00:00,140.66,140.93,140.64,140.9,18199.0,137.546,137.81,137.5264,137.7807,18199.0
2021-07-21 11:05:00,140.87,141.16,140.76,141.06,48147.0,137.7513,138.0349,137.6438,137.9371,48147.0
2021-07-21 11:10:00,141.06,141.18,141.03,141.12,23810.0,137.9371,138.0545,137.9078,137.9958,23810.0
2021-07-21 11:15:00,141.19,141.33,141.15,141.26,11924.0,138.0642,138.2012,138.0251,138.1327,11924.0
2021-07-21 11:20:00,141.25,141.3,141.11,141.3,16717.0,138.1229,138.1718,137.986,138.1718,16717.0
2021-07-21 11:25:00,141.29,141.31,141.13,141.16,11286.0,138.162,138.1816,138.0056,138.0349,11286.0
2021-07-21 11:30:00,141.16,141.18,141.1,141.17,39463.0,138.0349,138.0545,137.9762,138.0447,39463.0
2021-07-21 11:35:00,141.17,141.28,140.9,141.09,13671.0,138.0447,138.1523,137.7807,137.9665,13671.0
2021-07-21 11:40:00,141.13,141.19,141.06,141.15,7291.0,138.0056,138.0642,137.9371,138.0251,7291.0
2021-07-21 11:45:00,141.14,141.21,141.14,141.18,4826.0,138.0154,138.0838,138.0154,138.0545,4826.0
2021-07-21 11:50:00,141.18,141.31,141.18,141.24,12257.0,138.0545,138.1816,138.0545,138.1131,12257.0
2021-07-21 11:55:00,141.22,141.39,141.2,141.39,6418.0,138.0936,138.2598,138.074,138.2598,6418.0
2021-07-21 12:00:00,141.39,141.43,141.28,141.31,4464.0,138.2598,138.2989,138.1523,138.1816,4464.0
2021-07-21 12:05:00,141.33,141.33,141.14,141.18,3730.0,138.2012,138.2012,138.0154,138.0545,3730.0
2021-07-21 12:10:00,141.19,141.22,141.13,141.16,3648.0,138.0642,138.0936,138.0056,138.0349,3648.0
2021-07-21 12:15:00,141.13,141.16,140.85,140.87,8423.0,138.0056,138.0349,137.7318,137.7513,8423.0
2021-07-21 12:20:00,140.9,140.97,140.84,140.94,4690.0,137.7807,137.8491,137.722,137.8198,4690.0
2021-07-21 12:25:00,140.96,141.07,140.92,141.0,7111.0,137.8393,137.9469,137.8002,137.8785,7111.0
2021-07-21 12:30:00,141.03,141.04,140.78,140.85,9709.0,137.9078,137.9176,137.6633,137.7318,9709.0
2021-07-21 12:35:00,140.88,141.15,140.83,141.0,20369.0,137.7611,138.0251,137.7122,137.8785,20369.0
2021-07-21 12:40:00,141.03,141.08,140.96,140.99,7985.0,137.9078,137.9567,137.8393,137.8687,7985.0
2021-07-21 12:45:00,140.99,141.02,140.92,140.97,3670.0,137.8687,137.898,137.8002,137.8491,3670.0
2021-07-21 12:50:00,140.94,141.0,140.86,140.86,7581.0,137.8198,137.8785,137.7416,137.7416,7581.0
2021-07-21 12:55:00,140.84,140.84,140.68,140.72,6987.0,137.722,137.722,137.5655,137.6047,6987.0
2021-07-21 13:00:00,140.72,140.76,140.53,140.69,17511.0,137.6047,137.6438,137.4189,137.5753,17511.0
2021-07-21 13:05:00,140.69,140.87,140.69,140.87,3904.0,137.5753,137.7513,137.5753,137.7513,3904.0
2021-07-21 13:10:00,140.9,140.9,140.71,140.71,6379.0,137.7807,137.7807,137.5949,137.5949,6379.0
2021-07-21 13:15:00,140.75,140.76,140.65,140.71,3010.0,137.634,137.6438,137.5362,137.5949,3010.0
2021-07-21 13:20:00,140.71,140.82,140.71,140.77,4194.0,137.5949,137.7024,137.5949,137.6535,4194.0
2021-07-21 13:25:00,140.74,140.74,140.63,140.64,3771.0,137.6242,137.6242,137.5166,137.5264,3771.0
2021-07-21 13:30:00,140.65,140.66,140.55,140.56,4381.0,137.5362,137.546,137.4384,137.4482,4381.0
2021-07-21 13:35:00,140.56,140.75,140.54,140.67,5756.0,137.4482,137.634,137.4286,137.5558,5756.0
2021-07-21 13:40:00,140.68,140.7,140.6,140.6,3107.0,137.5655,137.5851,137.4873,137.4873,3107.0
2021-07-21 13:45:00,140.61,140.67,140.53,140.55,5059.0,137.4971,137.5558,137.4189,137.4384,5059.0
2021-07-21 13:50:00,140.56,140.59,140.42,140.44,6237.0,137.4482,137.4775,137.3113,137.3309,6237.0
2021-07-21 13:55:00,140.45,140.69,140.41,140.69,12157.0,137.3406,137.5753,137.3015,137.5753,12157.0
2021-07-21 14:00:00,140.66,140.66,140.48,140.52,4483.0,137.546,137.546,137.37,137.4091,4483.0
2021-07-21 14:05:00,140.52,140.53,140.35,140.35,6108.0,137.4091,137.4189,137.2428,137.2428,6108.0
2021-07-21 14:10:00,140.38,140.41,140.29,140.33,11614.0,137.2722,137.3015,137.1842,137.2233,11614.0
2021-07-21 14:15:00,140.34,140.34,140.21,140.25,4239.0,137.2331,137.2331,137.1059,137.1451,4239.0
2021-07-21 14:20:00,140.28,140.31,140.25,140.3,5151.0,137.1744,137.2037,137.1451,137.194,5151.0
2021-07-21 14:25:00,140.32,140.39,140.28,140.39,5548.0,137.2135,137.282,137.1744,137.282,5548.0
2021-07-21 14:30:00,140.41,140.49,140.36,140.41,7577.0,137.3015,137.3797,137.2526,137.3015,7577.0
2021-07-21 14:35:00,140.44,140.49,140.39,140.45,5411.0,137.3309,137.3797,137.282,137.3406,5411.0
2021-07-21 14:40:00,140.41,140.5,140.36,140.48,4600.0,137.3015,137.3895,137.2526,137.37,4600.0
2021-07-21 14:45:00,140.45,140.5,140.35,140.37,7077.0,137.3406,137.3895,137.2428,137.2624,7077.0
2021-07-21 14:50:00,140.37,140.41,140.3,140.35,16430.0,137.2624,137.3015,137.194,137.2428,16430.0
2021-07-21 14:55:00,140.32,140.49,140.32,140.46,11655.0,137.2135,137.3797,137.2135,137.3504,11655.0
2021-07-21 15:00:00,140.46,140.55,140.44,140.47,6171.0,137.3504,137.4384,137.3309,137.3602,6171.0
2021-07-21 15:05:00,140.47,140.51,140.45,140.49,10393.0,137.3602,137.3993,137.3406,137.3797,10393.0
2021-07-21 15:10:00,140.45,140.47,140.39,140.39,8973.0,137.3406,137.3602,137.282,137.282,8973.0
2021-07-21 15:15:00,140.41,140.5,140.39,140.48,19957.0,137.3015,137.3895,137.282,137.37,19957.0
2021-07-21 15:20:00,140.47,140.48,140.36,140.37,8844.0,137.3602,137.37,137.2526,137.2624,8844.0
2021-07-21 15:25:00,140.38,140.43,140.27,140.43,8365.0,137.2722,137.3211,137.1646,137.3211,8365.0
2021-07-21 15:30:00,140.46,140.55,140.4,140.45,31812.0,137.3504,137.4384,137.2917,137.3406,31812.0
2021-07-21 15:35:00,140.44,140.5,140.32,140.33,13012.0,137.3309,137.3895,137.2135,137.2233,13012.0
2021-07-21 15:40:00,140.3,140.33,140.2,140.24,45012.0,137.194,137.2233,137.0962,137.1353,45012.0
2021-07-21 15:45:00,140.28,140.43,140.23,140.43,30856.0,137.1744,137.3211,137.1255,137.3211,30856.0
2021-07-21 15:50:00,140.39,140.53,140.3,140.5,51206.0,137.282,137.4189,137.194,137.3895,51206.0
2021-07-21 15:55:00,140.56,140.75,140.43,140.71,112932.0,137.4482,137.634,137.3211,137.5949,112932.0
2021-07-22 09:30:00,140.41,140.77,140.06,140.2,27682.0,137.3015,137.6535,136.9593,137.0962,27682.0
2021-07-22 09:35:00,140.29,140.49,140.18,140.28,18887.0,137.1842,137.3797,137.0766,137.1744,18887.0
2021-07-22 09:40:00,140.19,140.63,140.19,140.62,7192.0,137.0864,137.5166,137.0864,137.5069,7192.0
2021-07-22 09:45:00,140.73,141.32,140.67,141.15,14506.0,137.6144,138.1914,137.5558,138.0251,14506.0
2021-07-22 09:50:00,141.21,141.21,140.69,140.74,6446.0,138.0838,138.0838,137.5753,137.6242,6446.0
2021-07-22 09:55:00,140.63,140.87,140.59,140.63,7127.0,137.5166,137.7513,137.4775,137.5166,7127.0
2021-07-22 10:00:00,140.66,140.97,140.49,140.49,8464.0,137.546,137.8491,137.3797,137.3797,8464.0
2021-07-22 10:05:00,140.53,140.55,140.25,140.37,8976.0,137.4189,137.4384,137.1451,137.2624,8976.0
2021-07-22 10:10:00,140.34,140.52,140.22,140.26,7091.0,137.2331,137.4091,137.1157,137.1548,7091.0
2021-07-22 10:15:00,140.33,140.43,140.23,140.39,6690.0,137.2233,137.3211,137.1255,137.282,6690.0
2021-07-22 10:20:00,140.42,140.46,140.21,140.41,9405.0,137.3113,137.3504,137.1059,137.3015,9405.0
2021-07-22 10:25:00,140.38,140.54,140.34,140.52,10372.0,137.2722,137.4286,137.2331,137.4091,10372.0
2021-07-22 10:30:00,140.55,140.71,140.55,140.68,14811.0,137.4384,137.5949,137.4384,137.5655,14811.0
2021-07-22 10:35:00,140.7,140.81,140.52,140.71,13178.0,137.5851,137.6927,137.4091,137.5949,13178.0
2021-07-22 10:40:00,140.77,140.9,140.76,140.82,8895.0,137.6535,137.7807,137.6438,137.7024,8895.0
2021-07-22 10:45:00,140.87,141.01,140.81,140.96,7148.0,137.7513,137.8882,137.6927,137.8393,7148.0
2021-07-22 10:50:00,140.99,141.07,140.89,141.0,16743.0,137.8687,137.9469,137.7709,137.8785,16743.0
2021-07-22 10:55:00,141.0,141.15,140.99,141.08,6575.0,137.8785,138.0251,137.8687,137.9567,6575.0
2021-07-22 11:00:00,141.08,141.19,141.0,141.02,6770.0,137.9567,138.0642,137.8785,137.898,6770.0
2021-07-22 11:05:00,141.0,141.01,140.77,140.85,17672.0,137.8785,137.8882,137.6535,137.7318,17672.0
2021-07-22 11:10:00,140.81,141.05,140.78,141.05,6233.0,137.6927,137.9273,137.6633,137.9273,6233.0
2021-07-22 11:15:00,141.07,141.27,140.97,141.26,9194.0,137.9469,138.1425,137.8491,138.1327,9194.0
2021-07-22 11:20:00,141.24,141.51,141.24,141.43,9960.0,138.1131,138.3772,138.1131,138.2989,9960.0
2021-07-22 11:25:00,141.43,141.45,141.3,141.31,8495.0,138.2989,138.3185,138.1718,138.1816,8495.0
2021-07-22 11:30:00,141.31,141.55,141.22,141.52,8587.0,138.1816,138.4163,138.0936,138.3869,8587.0
2021-07-22 11:35:00,141.5,141.95,141.42,141.84,55408.0,138.3674,138.8074,138.2892,138.6999,55408.0
2021-07-22 11:40:00,141.88,141.88,141.27,141.43,19101.0,138.739,138.739,138.1425,138.2989,19101.0
2021-07-22 11:45:00,141.44,141.72,141.38,141.62,5400.0,138.3087,138.5825,138.25,138.4847,5400.0
2021-07-22 11:50:00,141.61,141.87,141.6,141.86,10330.0,138.475,138.7292,138.4652,138.7194,10330.0
2021-07-22 11:55:00,141.87,142.18,141.83,142.05,15638.0,138.7292,139.0323,138.6901,138.9052,15638.0
2021-07-22 12:00:00,142.05,142.34,142.03,142.28,23281.0,138.9052,139.1888,138.8857,139.1301,23281.0
2021-07-22 12:05:00,142.29,142.46,142.18,142.32,31028.0,139.1399,139.3061,139.0323,139.1692,31028.0
2021-07-22 12:10:00,142.33,142.35,141.98,142.11,18817.0,139.179,139.1986,138.8368,138.9639,18817.0
2021-07-22 12:15:00,142.07,142.26,141.83,141.83,9075.0,138.9248,139.1106,138.6901,138.6901,9075.0
2021-07-22 12:20:00,141.83,141.83,141.15,141.21,9799.0,138.6901,138.6901,138.0251,138.0838,9799.0
2021-07-22 12:25:00,141.19,141.42,141.19,141.35,8865.0,138.0642,138.2892,138.0642,138.2207,8865.0
2021-07-22 12:30:00,141.34,141.34,141.15,141.25,11558.0,138.2109,138.2109,138.0251,138.1229,11558.0
2021-07-22 12:35:00,141.26,141.32,141.2,141.3,8731.0,138.1327,138.1914,138.074,138.1718,8731.0
2021-07-22 12:40:00,141.3,141.43,141.3,141.42,4000.0,138.1718,138.2989,138.1718,138.2892,4000.0
2021-07-22 12:45:00,141.4,141.4,141.16,141.18,6103.0,138.2696,138.2696,138.0349,138.0545,6103.0
2021-07-22 12:50:00,141.23,141.24,141.02,141.07,4601.0,138.1034,138.1131,137.898,137.9469,4601.0
2021-07-22 12:55:00,141.11,141.2,141.04,141.18,6310.0,137.986,138.074,137.9176,138.0545,6310.0
2021-07-22 13:00:00,141.15,141.19,141.06,141.07,4611.0,138.0251,138.0642,137.9371,137.9469,4611.0
2021-07-22 13:05:00,141.09,141.1,140.95,140.96,5374.0,137.9665,137.9762,137.8296,137.8393,5374.0
2021-07-22 13:10:00,140.99,141.14,140.98,141.11,8220.0,137.8687,138.0154,137.8589,137.986,8220.0
2021-07-22 13:15:00,141.07,141.17,141.06,141.14,5681.0,137.9469,138.0447,137.9371,138.0154,5681.0
2021-07-22 13:20:00,141.13,141.14,140.99,141.0,5918.0,138.0056,138.0154,137.8687,137.8785,5918.0
2021-07-22 13:25:00,140.99,141.05,140.97,141.03,3659.0,137.8687,137.9273,137.8491,137.9078,3659.0
2021-07-22 13:30:00,141.02,141.07,140.97,141.02,11055.0,137.898,137.9469,137.8491,137.898,11055.0
2021-07-22 13:35:00,141.02,141.13,140.99,141.06,5445.0,137.898,138.0056,137.8687,137.9371,5445.0
2021-07-22 13:40:00,141.08,141.1,140.97,140.99,6576.0,137.9567,137.9762,137.8491,137.8687,6576.0
2021-07-22 13:45:00,140.99,141.09,140.97,141.03,4608.0,137.8687,137.9665,137.8491,137.9078,4608.0
2021-07-22 13:50:00,141.06,141.29,141.04,141.25,7768.0,137.9371,138.162,137.9176,138.1229,7768.0
2021-07-22 13:55:00,141.25,141.3,141.22,141.25,5779.0,138.1229,138.1718,138.0936,138.1229,5779.0
2021-07-22 14:00:00,141.23,141.34,141.23,141.26,4050.0,138.1034,138.2109,138.1034,138.1327,4050.0
2021-07-22 14:05:00,141.26,141.35,141.23,141.27,8084.0,138.1327,138.2207,138.1034,138.1425,8084.0
2021-07-22 14:10:00,141.29,141.47,141.25,141.47,25548.0,138.162,138.3381,138.1229,138.3381,25548.0
2021-07-22 14:15:00,141.43,141.61,141.42,141.57,10757.0,138.2989,138.475,138.2892,138.4358,10757.0
2021-07-22 14:20:00,141.56,141.71,141.55,141.64,10896.0,138.4261,138.5727,138.4163,138.5043,10896.0
2021-07-22 14:25:00,141.7,141.73,141.65,141.71,7284.0,138.563,138.5923,138.5141,138.5727,7284.0
2021-07-22 14:30:00,141.71,141.86,141.66,141.74,16061.0,138.5727,138.7194,138.5238,138.6021,16061.0
2021-07-22 14:35:00,141.73,141.78,141.65,141.75,31851.0,138.5923,138.6412,138.5141,138.6119,31851.0
2021-07-22 14:40:00,141.8,141.91,141.77,141.89,9031.0,138.6607,138.7683,138.6314,138.7488,9031.0
2021-07-22 14:45:00,141.88,141.95,141.81,141.89,6705.0,138.739,138.8074,138.6705,138.7488,6705.0
2021-07-22 14:50:00,141.92,141.95,141.82,141.88,11321.0,138.7781,138.8074,138.6803,138.739,11321.0
2021-07-22 14:55:00,141.88,141.99,141.85,141.91,14215.0,138.739,138.8465,138.7096,138.7683,14215.0
2021-07-22 15:00:00,141.95,142.11,141.93,142.05,11960.0,138.8074,138.9639,138.7879,138.9052,11960.0
2021-07-22 15:05:00,142.06,142.23,142.04,142.2,13603.0,138.915,139.0812,138.8954,139.0519,13603.0
2021-07-22 15:10:00,142.18,142.23,142.09,142.22,10162.0,139.0323,139.0812,138.9443,139.0714,10162.0
2021-07-22 15:15:00,142.2,142.2,142.11,142.13,10827.0,139.0519,139.0519,138.9639,138.9834,10827.0
2021-07-22 15:20:00,142.14,142.2,142.12,142.18,12185.0,138.9932,139.0519,138.9737,139.0323,12185.0
2021-07-22 15:25:00,142.18,142.34,142.17,142.34,20285.0,139.0323,139.1888,139.0226,139.1888,20285.0
2021-07-22 15:30:00,142.31,142.35,142.24,142.32,27834.0,139.1595,139.1986,139.091,139.1692,27834.0
2021-07-22 15:35:00,142.33,142.35,142.23,142.28,25870.0,139.179,139.1986,139.0812,139.1301,25870.0
2021-07-22 15:40:00,142.28,142.28,142.06,142.13,31414.0,139.1301,139.1301,138.915,138.9834,31414.0
2021-07-22 15:45:00,142.14,142.17,141.95,141.95,32280.0,138.9932,139.0226,138.8074,138.8074,32280.0
2021-07-22 15:50:00,141.94,142.25,141.86,142.23,70959.0,138.7976,139.1008,138.7194,139.0812,70959.0
2021-07-22 15:55:00,142.22,142.37,142.16,142.29,97913.0,139.0714,139.2181,139.0128,139.1399,97913.0
2021-07-23 09:30:00,142.65,142.96,141.82,141.97,31162.0,139.4919,139.7951,138.6803,138.827,31162.0
2021-07-23 09:35:00,141.9,142.25,141.77,141.96,8508.0,138.7585,139.1008,138.6314,138.8172,8508.0
2021-07-23 09:40:00,141.97,142.22,141.78,141.99,14464.0,138.827,139.0714,138.6412,138.8465,14464.0
2021-07-23 09:45:00,142.05,142.78,142.05,142.78,8821.0,138.9052,139.619,138.9052,139.619,8821.0
2021-07-23 09:50:00,142.73,142.84,142.41,142.55,8206.0,139.5702,139.6777,139.2572,139.3941,8206.0
2021-07-23 09:55:00,142.56,142.76,142.4,142.73,28329.0,139.4039,139.5995,139.2475,139.5702,28329.0
2021-07-23 10:00:00,142.72,142.77,142.6,142.75,11288.0,139.5604,139.6093,139.443,139.5897,11288.0
2021-07-23 10:05:00,142.75,143.13,142.75,143.06,19608.0,139.5897,139.9613,139.5897,139.8929,19608.0
2021-07-23 10:10:00,143.08,143.12,142.89,142.97,17009.0,139.9124,139.9515,139.7266,139.8048,17009.0
2021-07-23 10:15:00,143.0,143.05,142.86,142.94,11708.0,139.8342,139.8831,139.6973,139.7755,11708.0
2021-07-23 10:20:00,142.96,143.07,142.9,143.07,8277.0,139.7951,139.9026,139.7364,139.9026,8277.0
2021-07-23 10:25:00,143.01,143.09,142.88,143.06,19209.0,139.844,139.9222,139.7168,139.8929,19209.0
2021-07-23 10:30:00,143.02,143.07,142.91,143.0,10217.0,139.8537,139.9026,139.7462,139.8342,10217.0
2021-07-23 10:35:00,143.03,143.3,142.99,143.26,5901.0,139.8635,140.1275,139.8244,140.0884,5901.0
2021-07-23 10:40:00,143.25,143.44,143.24,143.31,15809.0,140.0786,140.2644,140.0689,140.1373,15809.0
2021-07-23 10:45:00,143.35,143.35,143.05,143.18,9573.0,140.1764,140.1764,139.8831,140.0102,9573.0
2021-07-23 10:50:00,143.16,143.79,143.14,143.69,19047.0,139.9906,140.6067,139.9711,140.5089,19047.0
2021-07-23 10:55:00,143.69,143.93,143.65,143.9,21124.0,140.5089,140.7436,140.4698,140.7143,21124.0
2021-07-23 11:00:00,143.89,143.93,143.46,143.46,14385.0,140.7045,140.7436,140.284,140.284,14385.0
2021-07-23 11:05:00,143.53,143.86,143.5,143.78,6556.0,140.3524,140.6751,140.3231,140.5969,6556.0
2021-07-23 11:10:00,143.78,144.05,143.73,143.95,15457.0,140.5969,140.8609,140.548,140.7631,15457.0
2021-07-23 11:15:00,143.98,144.19,143.98,144.12,11046.0,140.7925,140.9978,140.7925,140.9294,11046.0
2021-07-23 11:20:00,144.12,144.19,144.08,144.14,8682.0,140.9294,140.9978,140.8903,140.9489,8682.0
2021-07-23 11:25:00,144.16,144.51,144.16,144.49,10906.0,140.9685,141.3107,140.9685,141.2912,10906.0
2021-07-23 11:30:00,144.5,144.75,144.47,144.71,11101.0,141.301,141.5454,141.2716,141.5063,11101.0
2021-07-23 11:35:00,144.72,144.83,144.67,144.73,18735.0,141.5161,141.6237,141.4672,141.5259,18735.0
2021-07-23 11:40:00,144.71,144.84,144.65,144.74,13199.0,141.5063,141.6334,141.4477,141.5357,13199.0
2021-07-23 11:45:00,144.77,144.92,144.59,144.81,17219.0,141.565,141.7117,141.389,141.6041,17219.0
2021-07-23 11:50:00,144.8,144.91,144.79,144.86,16621.0,141.5943,141.7019,141.5846,141.653,16621.0
2021-07-23 11:55:00,144.87,145.07,144.87,144.98,15078.0,141.6628,141.8584,141.6628,141.7703,15078.0
2021-07-23 12:00:00,145.0,145.17,144.99,145.09,13551.0,141.7899,141.9561,141.7801,141.8779,13551.0
2021-07-23 12:05:00,145.06,145.08,144.81,144.91,12567.0,141.8486,141.8681,141.6041,141.7019,12567.0
2021-07-23 12:10:00,144.96,144.98,144.58,144.63,10077.0,141.7508,141.7703,141.3792,141.4281,10077.0
2021-07-23 12:15:00,144.67,144.79,144.51,144.78,9231.0,141.4672,141.5846,141.3107,141.5748,9231.0
2021-07-23 12:20:00,144.78,144.8,144.53,144.65,7343.0,141.5748,141.5943,141.3303,141.4477,7343.0
2021-07-23 12:25:00,144.66,144.81,144.62,144.76,11785.0,141.4574,141.6041,141.4183,141.5552,11785.0
2021-07-23 12:30:00,144.78,144.85,144.78,144.8,6046.0,141.5748,141.6432,141.5748,141.5943,6046.0
2021-07-23 12:35:00,144.8,144.83,144.4,144.4,6264.0,141.5943,141.6237,141.2032,141.2032,6264.0
2021-07-23 12:40:00,144.39,144.65,144.32,144.65,7060.0,141.1934,141.4477,141.125,141.4477,7060.0
2021-07-23 12:45:00,144.72,144.76,144.56,144.74,16149.0,141.5161,141.5552,141.3596,141.5357,16149.0
2021-07-23 12:50:00,144.71,144.74,144.58,144.72,8837.0,141.5063,141.5357,141.3792,141.5161,8837.0
2021-07-23 12:55:00,144.74,144.78,144.68,144.74,5223.0,141.5357,141.5748,141.477,141.5357,5223.0
2021-07-23 13:00:00,144.68,144.71,144.5,144.5,3930.0,141.477,141.5063,141.301,141.301,3930.0
2021-07-23 13:05:00,144.44,144.68,144.43,144.53,5305.0,141.2423,141.477,141.2325,141.3303,5305.0
2021-07-23 13:10:00,144.57,144.6,144.48,144.53,12370.0,141.3694,141.3988,141.2814,141.3303,12370.0
2021-07-23 13:15:00,144.53,144.8,144.53,144.8,5198.0,141.3303,141.5943,141.3303,141.5943,5198.0
2021-07-23 13:20:00,144.83,144.84,144.76,144.78,6999.0,141.6237,141.6334,141.5552,141.5748,6999.0
2021-07-23 13:25:00,144.77,144.85,144.7,144.73,4664.0,141.565,141.6432,141.4965,141.5259,4664.0
2021-07-23 13:30:00,144.73,144.8,144.67,144.7,6678.0,141.5259,141.5943,141.4672,141.4965,6678.0
2021-07-23 13:35:00,144.75,144.77,144.64,144.75,4021.0,141.5454,141.565,141.4379,141.5454,4021.0
2021-07-23 13:40:00,144.74,144.89,144.73,144.89,4082.0,141.5357,141.6823,141.5259,141.6823,4082.0
2021-07-23 13:45:00,144.9,145.1,144.88,145.02,9069.0,141.6921,141.8877,141.6726,141.8095,9069.0
2021-07-23 13:50:00,145.02,145.09,144.84,144.94,3710.0,141.8095,141.8779,141.6334,141.7312,3710.0
2021-07-23 13:55:00,144.98,144.98,144.77,144.78,4247.0,141.7703,141.7703,141.565,141.5748,4247.0
2021-07-23 14:00:00,144.79,144.79,144.45,144.5,5428.0,141.5846,141.5846,141.2521,141.301,5428.0
2021-07-23 14:05:00,144.45,144.65,144.45,144.57,6913.0,141.2521,141.4477,141.2521,141.3694,6913.0
2021-07-23 14:10:00,144.54,144.8,144.53,144.77,11405.0,141.3401,141.5943,141.3303,141.565,11405.0
2021-07-23 14:15:00,144.78,144.95,144.74,144.88,6429.0,141.5748,141.741,141.5357,141.6726,6429.0
2021-07-23 14:20:00,144.9,145.07,144.88,145.05,6830.0,141.6921,141.8584,141.6726,141.8388,6830.0
2021-07-23 14:25:00,145.09,145.25,145.06,145.16,13120.0,141.8779,142.0344,141.8486,141.9464,13120.0
2021-07-23 14:30:00,145.2,145.29,145.01,145.01,24236.0,141.9855,142.0735,141.7997,141.7997,24236.0
2021-07-23 14:35:00,145.02,145.07,144.87,145.07,3581.0,141.8095,141.8584,141.6628,141.8584,3581.0
2021-07-23 14:40:00,145.03,145.25,145.02,145.22,10073.0,141.8192,142.0344,141.8095,142.005,10073.0
2021-07-23 14:45:00,145.25,145.31,145.12,145.29,21524.0,142.0344,142.093,141.9072,142.0735,21524.0
2021-07-23 14:50:00,145.31,145.36,145.14,145.16,9915.0,142.093,142.1419,141.9268,141.9464,9915.0
2021-07-23 14:55:00,145.18,145.18,145.07,145.07,8815.0,141.9659,141.9659,141.8584,141.8584,8815.0
2021-07-23 15:00:00,145.08,145.09,144.83,144.85,8553.0,141.8681,141.8779,141.6237,141.6432,8553.0
2021-07-23 15:05:00,144.84,144.91,144.71,144.91,7148.0,141.6334,141.7019,141.5063,141.7019,7148.0
2021-07-23 15:10:00,144.98,145.09,144.93,145.07,13474.0,141.7703,141.8779,141.7215,141.8584,13474.0
2021-07-23 15:15:00,145.09,145.11,144.93,144.98,11498.0,141.8779,141.8975,141.7215,141.7703,11498.0
2021-07-23 15:20:00,144.96,145.03,144.96,145.0,14031.0,141.7508,141.8192,141.7508,141.7899,14031.0
2021-07-23 15:25:00,145.01,145.05,144.86,144.98,15004.0,141.7997,141.8388,141.653,141.7703,15004.0
2021-07-23 15:30:00,144.96,145.08,144.92,145.08,18415.0,141.7508,141.8681,141.7117,141.8681,18415.0
2021-07-23 15:35:00,145.08,145.2,145.07,145.15,27158.0,141.8681,141.9855,141.8584,141.9366,27158.0
2021-07-23 15:40:00,145.13,145.19,145.0,145.18,30199.0,141.917,141.9757,141.7899,141.9659,30199.0
2021-07-23 15:45:00,145.19,145.31,145.14,145.15,36958.0,141.9757,142.093,141.9268,141.9366,36958.0
2021-07-23 15:50:00,145.13,145.22,144.99,145.14,64029.0,141.917,142.005,141.7801,141.9268,64029.0
2021-07-23 15:55:00,145.11,145.19,144.96,144.98,110406.0,141.8975,141.9757,141.7508,141.7703,110406.0
2021-07-26 09:30:00,145.22,145.25,143.8,144.06,34292.0,142.005,142.0344,140.6165,140.8707,34292.0
2021-07-26 09:35:00,144.11,144.6,144.01,144.42,8811.0,140.9196,141.3988,140.8218,141.2227,8811.0
2021-07-26 09:40:00,144.44,144.86,144.44,144.86,5410.0,141.2423,141.653,141.2423,141.653,5410.0
2021-07-26 09:45:00,144.88,144.91,144.66,144.66,5637.0,141.6726,141.7019,141.4574,141.4574,5637.0
2021-07-26 09:50:00,144.7,144.91,144.7,144.77,8797.0,141.4965,141.7019,141.4965,141.565,8797.0
2021-07-26 09:55:00,144.78,145.22,144.74,145.16,7910.0,141.5748,142.005,141.5357,141.9464,7910.0
2021-07-26 10:00:00,145.23,145.33,145.04,145.19,6390.0,142.0148,142.1126,141.829,141.9757,6390.0
2021-07-26 10:05:00,145.17,145.41,145.17,145.41,5044.0,141.9561,142.1908,141.9561,142.1908,5044.0
2021-07-26 10:10:00,145.42,145.55,145.35,145.46,6649.0,142.2006,142.3277,142.1322,142.2397,6649.0
2021-07-26 10:15:00,145.43,145.78,145.43,145.68,6229.0,142.2104,142.5526,142.2104,142.4548,6229.0
2021-07-26 10:20:00,145.58,145.66,145.52,145.57,3084.0,142.3571,142.4353,142.2984,142.3473,3084.0
2021-07-26 10:25:00,145.53,145.57,145.28,145.28,3741.0,142.3082,142.3473,142.0637,142.0637,3741.0
2021-07-26 10:30:00,145.33,145.59,145.33,145.54,10943.0,142.1126,142.3668,142.1126,142.3179,10943.0
2021-07-26 10:35:00,145.57,145.72,145.52,145.68,6336.0,142.3473,142.494,142.2984,142.4548,6336.0
2021-07-26 10:40:00,145.7,145.7,145.47,145.47,4068.0,142.4744,142.4744,142.2495,142.2495,4068.0
2021-07-26 10:45:00,145.55,145.56,145.29,145.31,3649.0,142.3277,142.3375,142.0735,142.093,3649.0
2021-07-26 10:50:00,145.32,145.41,145.1,145.1,4107.0,142.1028,142.1908,141.8877,141.8877,4107.0
2021-07-26 10:55:00,145.13,145.13,145.01,145.01,5804.0,141.917,141.917,141.7997,141.7997,5804.0
2021-07-26 11:00:00,145.06,145.37,144.95,145.05,8606.0,141.8486,142.1517,141.741,141.8388,8606.0
2021-07-26 11:05:00,145.05,145.05,144.9,144.97,1443.0,141.8388,141.8388,141.6921,141.7606,1443.0
2021-07-26 11:10:00,144.96,145.03,144.75,144.94,6456.0,141.7508,141.8192,141.5454,141.7312,6456.0
2021-07-26 11:15:00,144.96,145.04,144.81,144.81,6966.0,141.7508,141.829,141.6041,141.6041,6966.0
2021-07-26 11:20:00,144.77,145.09,144.77,145.03,5660.0,141.565,141.8779,141.565,141.8192,5660.0
2021-07-26 11:25:00,145.06,145.07,144.92,144.92,3254.0,141.8486,141.8584,141.7117,141.7117,3254.0
2021-07-26 11:30:00,144.95,145.24,144.95,145.07,7404.0,141.741,142.0246,141.741,141.8584,7404.0
2021-07-26 11:35:00,145.12,145.29,145.12,145.29,5566.0,141.9072,142.0735,141.9072,142.0735,5566.0
2021-07-26 11:40:00,145.3,145.47,145.28,145.46,8449.0,142.0833,142.2495,142.0637,142.2397,8449.0
2021-07-26 11:45:00,145.4,145.52,145.37,145.5,5939.0,142.181,142.2984,142.1517,142.2788,5939.0
2021-07-26 11:50:00,145.47,145.52,145.4,145.51,3719.0,142.2495,142.2984,142.181,142.2886,3719.0
2021-07-26 11:55:00,145.48,145.72,145.48,145.68,3889.0,142.2593,142.494,142.2593,142.4548,3889.0
2021-07-26 12:00:00,145.66,145.78,145.64,145.69,7431.0,142.4353,142.5526,142.4157,142.4646,7431.0
2021-07-26 12:05:00,145.67,145.72,145.6,145.72,5617.0,142.4451,142.494,142.3766,142.494,5617.0
2021-07-26 12:10:00,145.71,145.72,145.53,145.62,4654.0,142.4842,142.494,142.3082,142.3962,4654.0
2021-07-26 12:15:00,145.63,145.72,145.56,145.59,8034.0,142.406,142.494,142.3375,142.3668,8034.0
2021-07-26 12:20:00,145.59,145.59,145.25,145.28,5378.0,142.3668,142.3668,142.0344,142.0637,5378.0
2021-07-26 12:25:00,145.25,145.33,145.16,145.24,5154.0,142.0344,142.1126,141.9464,142.0246,5154.0
2021-07-26 12:30:00,145.25,145.36,145.22,145.29,3814.0,142.0344,142.1419,142.005,142.0735,3814.0
2021-07-26 12:35:00,145.29,145.32,145.21,145.27,5629.0,142.0735,142.1028,141.9953,142.0539,5629.0
2021-07-26 12:40:00,145.31,145.31,145.18,145.22,4954.0,142.093,142.093,141.9659,142.005,4954.0
2021-07-26 12:45:00,145.26,145.5,145.25,145.5,7020.0,142.0441,142.2788,142.0344,142.2788,7020.0
2021-07-26 12:50:00,145.48,145.59,145.47,145.57,3863.0,142.2593,142.3668,142.2495,142.3473,3863.0
2021-07-26 12:55:00,145.56,145.76,145.54,145.75,6711.0,142.3375,142.5331,142.3179,142.5233,6711.0
2021-07-26 13:00:00,145.75,145.92,145.75,145.88,6832.0,142.5233,142.6895,142.5233,142.6504,6832.0
2021-07-26 13:05:00,145.91,146.01,145.9,145.9,9842.0,142.6798,142.7775,142.67,142.67,9842.0
2021-07-26 13:10:00,145.9,145.95,145.78,145.92,5079.0,142.67,142.7189,142.5526,142.6895,5079.0
2021-07-26 13:15:00,145.92,145.93,145.79,145.83,3852.0,142.6895,142.6993,142.5624,142.6015,3852.0
2021-07-26 13:20:00,145.82,145.84,145.55,145.57,5747.0,142.5917,142.6113,142.3277,142.3473,5747.0
2021-07-26 13:25:00,145.59,145.74,145.57,145.71,4311.0,142.3668,142.5135,142.3473,142.4842,4311.0
2021-07-26 13:30:00,145.66,145.66,145.58,145.58,3050.0,142.4353,142.4353,142.3571,142.3571,3050.0
2021-07-26 13:35:00,145.59,145.63,145.52,145.63,3360.0,142.3668,142.406,142.2984,142.406,3360.0
2021-07-26 13:40:00,145.64,145.71,145.61,145.61,4767.0,142.4157,142.4842,142.3864,142.3864,4767.0
2021-07-26 13:45:00,145.62,145.68,145.56,145.62,6057.0,142.3962,142.4548,142.3375,142.3962,6057.0
2021-07-26 13:50:00,145.63,145.68,145.49,145.49,5744.0,142.406,142.4548,142.2691,142.2691,5744.0
2021-07-26 13:55:00,145.46,145.5,145.43,145.49,2900.0,142.2397,142.2788,142.2104,142.2691,2900.0
2021-07-26 14:00:00,145.49,145.57,145.49,145.53,4958.0,142.2691,142.3473,142.2691,142.3082,4958.0
2021-07-26 14:05:00,145.52,145.65,145.51,145.56,4412.0,142.2984,142.4255,142.2886,142.3375,4412.0
2021-07-26 14:10:00,145.58,145.63,145.52,145.53,9961.0,142.3571,142.406,142.2984,142.3082,9961.0
2021-07-26 14:15:00,145.53,145.64,145.51,145.61,9835.0,142.3082,142.4157,142.2886,142.3864,9835.0
2021-07-26 14:20:00,145.57,145.62,145.51,145.53,9229.0,142.3473,142.3962,142.2886,142.3082,9229.0
2021-07-26 14:25:00,145.56,145.68,145.56,145.61,9623.0,142.3375,142.4548,142.3375,142.3864,9623.0
2021-07-26 14:30:00,145.59,145.66,145.54,145.66,5003.0,142.3668,142.4353,142.3179,142.4353,5003.0
2021-07-26 14:35:00,145.63,145.63,145.51,145.51,5358.0,142.406,142.406,142.2886,142.2886,5358.0
2021-07-26 14:40:00,145.56,145.59,145.49,145.57,5984.0,142.3375,142.3668,142.2691,142.3473,5984.0
2021-07-26 14:45:00,145.61,145.65,145.57,145.65,7350.0,142.3864,142.4255,142.3473,142.4255,7350.0
2021-07-26 14:50:00,145.61,145.65,145.59,145.61,6387.0,142.3864,142.4255,142.3668,142.3864,6387.0
2021-07-26 14:55:00,145.61,145.78,145.56,145.75,8597.0,142.3864,142.5526,142.3375,142.5233,8597.0
2021-07-26 15:00:00,145.75,145.85,145.7,145.84,25269.0,142.5233,142.6211,142.4744,142.6113,25269.0
2021-07-26 15:05:00,145.87,145.91,145.74,145.74,10654.0,142.6406,142.6798,142.5135,142.5135,10654.0
2021-07-26 15:10:00,145.75,145.86,145.72,145.76,7454.0,142.5233,142.6309,142.494,142.5331,7454.0
2021-07-26 15:15:00,145.75,145.76,145.55,145.57,10763.0,142.5233,142.5331,142.3277,142.3473,10763.0
2021-07-26 15:20:00,145.58,145.79,145.58,145.65,8914.0,142.3571,142.5624,142.3571,142.4255,8914.0
2021-07-26 15:25:00,145.68,145.72,145.65,145.66,19574.0,142.4548,142.494,142.4255,142.4353,19574.0
2021-07-26 15:30:00,145.65,145.66,145.51,145.6,12486.0,142.4255,142.4353,142.2886,142.3766,12486.0
2021-07-26 15:35:00,145.59,145.61,145.18,145.19,16619.0,142.3668,142.3864,141.9659,141.9757,16619.0
2021-07-26 15:40:00,145.2,145.38,145.15,145.18,17971.0,141.9855,142.1615,141.9366,141.9659,17971.0
2021-07-26 15:45:00,145.17,145.32,145.17,145.31,11736.0,141.9561,142.1028,141.9561,142.093,11736.0
2021-07-26 15:50:00,145.31,145.37,145.2,145.22,30528.0,142.093,142.1517,141.9855,142.005,30528.0
2021-07-26 15:55:00,145.19,145.3,145.16,145.22,60499.0,141.9757,142.0833,141.9464,142.005,60499.0
2021-07-27 09:30:00,145.06,145.22,144.59,144.61,33641.0,141.8486,142.005,141.389,141.4085,33641.0
2021-07-27 09:35:00,144.53,144.92,144.33,144.64,4861.0,141.3303,141.7117,141.1347,141.4379,4861.0
2021-07-27 09:40:00,144.66,144.67,144.27,144.33,5852.0,141.4574,141.4672,141.0761,141.1347,5852.0
2021-07-27 09:45:00,144.4,144.82,144.36,144.65,10569.0,141.2032,141.6139,141.1641,141.4477,10569.0
2021-07-27 09:50:00,144.68,144.85,144.51,144.85,5856.0,141.477,141.6432,141.3107,141.6432,5856.0
2021-07-27 09:55:00,144.77,144.81,143.8,144.04,13874.0,141.565,141.6041,140.6165,140.8512,13874.0
2021-07-27 10:00:00,144.02,144.06,143.36,143.53,31160.0,140.8316,140.8707,140.1862,140.3524,31160.0
2021-07-27 10:05:00,143.53,143.56,142.38,143.03,51102.0,140.3524,140.3818,139.2279,139.8635,51102.0
2021-07-27 10:10:00,143.04,143.79,143.04,143.3,37025.0,139.8733,140.6067,139.8733,140.1275,37025.0
2021-07-27 10:15:00,143.25,143.93,143.11,143.5,17818.0,140.0786,140.7436,139.9417,140.3231,17818.0
2021-07-27 10:20:00,143.46,143.51,142.76,142.76,15521.0,140.284,140.3329,139.5995,139.5995,15521.0
2021-07-27 10:25:00,142.81,143.29,142.8,143.2,17708.0,139.6484,140.1178,139.6386,140.0298,17708.0
2021-07-27 10:30:00,143.11,143.15,142.03,142.16,22508.0,139.9417,139.9809,138.8857,139.0128,22508.0
2021-07-27 10:35:00,142.09,142.21,141.57,142.03,19729.0,138.9443,139.0617,138.4358,138.8857,19729.0
2021-07-27 10:40:00,142.02,142.02,141.68,141.69,10102.0,138.8759,138.8759,138.5434,138.5532,10102.0
2021-07-27 10:45:00,141.7,141.85,141.53,141.59,12550.0,138.563,138.7096,138.3967,138.4554,12550.0
2021-07-27 10:50:00,141.65,141.72,141.05,141.05,8654.0,138.5141,138.5825,137.9273,137.9273,8654.0
2021-07-27 10:55:00,141.07,141.47,141.01,141.36,11041.0,137.9469,138.3381,137.8882,138.2305,11041.0
2021-07-27 11:00:00,141.31,141.39,141.16,141.17,17505.0,138.1816,138.2598,138.0349,138.0447,17505.0
2021-07-27 11:05:00,141.15,141.23,140.85,141.11,17972.0,138.0251,138.1034,137.7318,137.986,17972.0
2021-07-27 11:10:00,141.11,141.42,141.11,141.28,14128.0,137.986,138.2892,137.986,138.1523,14128.0
2021-07-27 11:15:00,141.27,141.49,141.12,141.21,13322.0,138.1425,138.3576,137.9958,138.0838,13322.0
2021-07-27 11:20:00,141.25,141.28,141.01,141.17,16483.0,138.1229,138.1523,137.8882,138.0447,16483.0
2021-07-27 11:25:00,141.19,141.19,140.89,141.01,12582.0,138.0642,138.0642,137.7709,137.8882,12582.0
2021-07-27 11:30:00,141.07,141.08,140.68,140.81,23213.0,137.9469,137.9567,137.5655,137.6927,23213.0
2021-07-27 11:35:00,140.8,141.04,140.7,140.96,12834.0,137.6829,137.9176,137.5851,137.8393,12834.0
2021-07-27 11:40:00,140.99,141.31,140.91,141.26,16585.0,137.8687,138.1816,137.7904,138.1327,16585.0
2021-07-27 11:45:00,141.31,141.4,141.14,141.14,17235.0,138.1816,138.2696,138.0154,138.0154,17235.0
2021-07-27 11:50:00,141.03,141.24,140.99,141.22,11946.0,137.9078,138.1131,137.8687,138.0936,11946.0
2021-07-27 11:55:00,141.24,141.37,141.08,141.16,27999.0,138.1131,138.2403,137.9567,138.0349,27999.0
2021-07-27 12:00:00,141.12,141.19,140.6,140.69,17999.0,137.9958,138.0642,137.4873,137.5753,17999.0
2021-07-27 12:05:00,140.62,140.79,140.57,140.72,10232.0,137.5069,137.6731,137.458,137.6047,10232.0
2021-07-27 12:10:00,140.81,140.95,140.72,140.92,11090.0,137.6927,137.8296,137.6047,137.8002,11090.0
2021-07-27 12:15:00,140.97,140.99,140.71,140.81,8920.0,137.8491,137.8687,137.5949,137.6927,8920.0
2021-07-27 12:20:00,140.78,140.78,140.32,140.44,13071.0,137.6633,137.6633,137.2135,137.3309,13071.0
2021-07-27 12:25:00,140.43,140.82,140.39,140.74,16510.0,137.3211,137.7024,137.282,137.6242,16510.0
2021-07-27 12:30:00,140.75,140.75,140.47,140.48,8442.0,137.634,137.634,137.3602,137.37,8442.0
2021-07-27 12:35:00,140.51,141.26,140.48,141.24,12095.0,137.3993,138.1327,137.37,138.1131,12095.0
2021-07-27 12:40:00,141.22,141.56,141.21,141.56,10213.0,138.0936,138.4261,138.0838,138.4261,10213.0
2021-07-27 12:45:00,141.5,141.8,141.44,141.66,20432.0,138.3674,138.6607,138.3087,138.5238,20432.0
2021-07-27 12:50:00,141.75,141.8,141.49,141.49,14533.0,138.6119,138.6607,138.3576,138.3576,14533.0
2021-07-27 12:55:00,141.45,141.46,141.32,141.35,6640.0,138.3185,138.3283,138.1914,138.2207,6640.0
2021-07-27 13:00:00,141.42,141.51,141.09,141.1,5649.0,138.2892,138.3772,137.9665,137.9762,5649.0
2021-07-27 13:05:00,141.11,141.25,141.04,141.2,7361.0,137.986,138.1229,137.9176,138.074,7361.0
2021-07-27 13:10:00,141.21,141.29,140.94,140.99,6669.0,138.0838,138.162,137.8198,137.8687,6669.0
2021-07-27 13:15:00,140.99,141.28,140.99,141.12,5604.0,137.8687,138.1523,137.8687,137.9958,5604.0
2021-07-27 13:20:00,141.14,141.25,141.1,141.25,17430.0,138.0154,138.1229,137.9762,138.1229,17430.0
2021-07-27 13:25:00,141.25,141.38,141.16,141.34,8638.0,138.1229,138.25,138.0349,138.2109,8638.0
2021-07-27 13:30:00,141.33,141.39,141.22,141.24,5321.0,138.2012,138.2598,138.0936,138.1131,5321.0
2021-07-27 13:35:00,141.18,141.28,141.12,141.13,6433.0,138.0545,138.1523,137.9958,138.0056,6433.0
2021-07-27 13:40:00,141.16,141.34,141.11,141.25,11708.0,138.0349,138.2109,137.986,138.1229,11708.0
2021-07-27 13:45:00,141.25,141.42,141.22,141.28,9274.0,138.1229,138.2892,138.0936,138.1523,9274.0
2021-07-27 13:50:00,141.29,141.29,141.22,141.24,4207.0,138.162,138.162,138.0936,138.1131,4207.0
2021-07-27 13:55:00,141.26,141.37,141.14,141.14,6725.0,138.1327,138.2403,138.0154,138.0154,6725.0
2021-07-27 14:00:00,141.18,141.35,141.09,141.21,9078.0,138.0545,138.2207,137.9665,138.0838,9078.0
2021-07-27 14:05:00,141.2,141.45,141.2,141.42,5779.0,138.074,138.3185,138.074,138.2892,5779.0
2021-07-27 14:10:00,141.46,141.64,141.39,141.59,6959.0,138.3283,138.5043,138.2598,138.4554,6959.0
2021-07-27 14:15:00,141.6,141.79,141.57,141.76,9612.0,138.4652,138.651,138.4358,138.6216,9612.0
2021-07-27 14:20:00,141.81,141.88,141.77,141.79,8191.0,138.6705,138.739,138.6314,138.651,8191.0
2021-07-27 14:25:00,141.78,141.78,141.45,141.46,13312.0,138.6412,138.6412,138.3185,138.3283,13312.0
2021-07-27 14:30:00,141.47,141.61,141.39,141.61,15905.0,138.3381,138.475,138.2598,138.475,15905.0
2021-07-27 14:35:00,141.61,141.66,141.48,141.48,7950.0,138.475,138.5238,138.3478,138.3478,7950.0
2021-07-27 14:40:00,141.51,141.66,141.48,141.66,9766.0,138.3772,138.5238,138.3478,138.5238,9766.0
2021-07-27 14:45:00,141.66,141.77,141.57,141.69,8594.0,138.5238,138.6314,138.4358,138.5532,8594.0
2021-07-27 14:50:00,141.66,141.79,141.63,141.73,16118.0,138.5238,138.651,138.4945,138.5923,16118.0
2021-07-27 14:55:00,141.76,141.85,141.71,141.79,13939.0,138.6216,138.7096,138.5727,138.651,13939.0
2021-07-27 15:00:00,141.81,142.0,141.8,141.86,12479.0,138.6705,138.8563,138.6607,138.7194,12479.0
2021-07-27 15:05:00,141.81,141.92,141.73,141.92,6510.0,138.6705,138.7781,138.5923,138.7781,6510.0
2021-07-27 15:10:00,141.88,141.88,141.68,141.72,7817.0,138.739,138.739,138.5434,138.5825,7817.0
2021-07-27 15:15:00,141.72,141.73,141.59,141.62,8079.0,138.5825,138.5923,138.4554,138.4847,8079.0
2021-07-27 15:20:00,141.56,141.76,141.53,141.7,11136.0,138.4261,138.6216,138.3967,138.563,11136.0
2021-07-27 15:25:00,141.7,141.87,141.7,141.77,15974.0,138.563,138.7292,138.563,138.6314,15974.0
2021-07-27 15:30:00,141.75,141.91,141.67,141.84,19295.0,138.6119,138.7683,138.5336,138.6999,19295.0
2021-07-27 15:35:00,141.82,141.94,141.77,141.88,23814.0,138.6803,138.7976,138.6314,138.739,23814.0
2021-07-27 15:40:00,141.86,141.86,141.63,141.71,17987.0,138.7194,138.7194,138.4945,138.5727,17987.0
2021-07-27 15:45:00,141.69,142.02,141.69,142.0,28220.0,138.5532,138.8759,138.5532,138.8563,28220.0
2021-07-27 15:50:00,142.02,142.08,141.81,141.81,49932.0,138.8759,138.9345,138.6705,138.6705,49932.0
2021-07-27 15:55:00,141.82,141.96,141.76,141.94,107734.0,138.6803,138.8172,138.6216,138.7976,107734.0
2021-07-28 09:30:00,142.35,143.86,142.24,143.62,43151.0,139.1986,140.6751,139.091,140.4405,43151.0
2021-07-28 09:35:00,143.62,144.51,143.57,144.23,6769.0,140.4405,141.3107,140.3916,141.0369,6769.0
2021-07-28 09:40:00,144.21,144.21,143.61,143.93,4900.0,141.0174,141.0174,140.4307,140.7436,4900.0
2021-07-28 09:45:00,143.84,144.05,143.69,143.89,5237.0,140.6556,140.8609,140.5089,140.7045,5237.0
2021-07-28 09:50:00,143.95,144.35,143.91,144.27,5872.0,140.7631,141.1543,140.724,141.0761,5872.0
2021-07-28 09:55:00,144.2,144.31,143.85,144.01,6313.0,141.0076,141.1152,140.6654,140.8218,6313.0
2021-07-28 10:00:00,144.01,144.69,144.01,144.69,13522.0,140.8218,141.4868,140.8218,141.4868,13522.0
2021-07-28 10:05:00,144.62,144.63,144.39,144.47,7523.0,141.4183,141.4281,141.1934,141.2716,7523.0
2021-07-28 10:10:00,144.55,144.7,144.51,144.58,4175.0,141.3499,141.4965,141.3107,141.3792,4175.0
2021-07-28 10:15:00,144.61,145.0,144.46,144.94,16893.0,141.4085,141.7899,141.2619,141.7312,16893.0
2021-07-28 10:20:00,145.0,145.11,144.89,145.02,11192.0,141.7899,141.8975,141.6823,141.8095,11192.0
2021-07-28 10:25:00,145.03,145.17,145.0,145.03,5823.0,141.8192,141.9561,141.7899,141.8192,5823.0
2021-07-28 10:30:00,145.06,145.15,144.81,144.82,15659.0,141.8486,141.9366,141.6041,141.6139,15659.0
2021-07-28 10:35:00,144.8,144.85,144.64,144.81,6540.0,141.5943,141.6432,141.4379,141.6041,6540.0
2021-07-28 10:40:00,144.76,144.93,144.3,144.34,7265.0,141.5552,141.7215,141.1054,141.1445,7265.0
2021-07-28 10:45:00,144.29,144.5,144.28,144.46,4516.0,141.0956,141.301,141.0858,141.2619,4516.0
2021-07-28 10:50:00,144.49,144.71,144.49,144.69,7027.0,141.2912,141.5063,141.2912,141.4868,7027.0
2021-07-28 10:55:00,144.72,144.72,144.3,144.3,5870.0,141.5161,141.5161,141.1054,141.1054,5870.0
2021-07-28 11:00:00,144.28,144.67,144.28,144.67,6032.0,141.0858,141.4672,141.0858,141.4672,6032.0
2021-07-28 11:05:00,144.7,144.72,144.48,144.48,6145.0,141.4965,141.5161,141.2814,141.2814,6145.0
2021-07-28 11:10:00,144.58,144.63,144.39,144.39,8815.0,141.3792,141.4281,141.1934,141.1934,8815.0
2021-07-28 11:15:00,144.4,144.5,144.2,144.2,13157.0,141.2032,141.301,141.0076,141.0076,13157.0
2021-07-28 11:20:00,144.2,144.24,143.83,143.83,9928.0,141.0076,141.0467,140.6458,140.6458,9928.0
2021-07-28 11:25:00,143.84,143.97,143.64,143.64,8067.0,140.6556,140.7827,140.46,140.46,8067.0
2021-07-28 11:30:00,143.64,143.82,143.62,143.71,17020.0,140.46,140.636,140.4405,140.5285,17020.0
2021-07-28 11:35:00,143.69,143.88,143.65,143.72,10976.0,140.5089,140.6947,140.4698,140.5382,10976.0
2021-07-28 11:40:00,143.72,143.97,143.68,143.87,8084.0,140.5382,140.7827,140.4991,140.6849,8084.0
2021-07-28 11:45:00,143.82,143.82,143.44,143.44,4954.0,140.636,140.636,140.2644,140.2644,4954.0
2021-07-28 11:50:00,143.45,143.5,143.28,143.43,6802.0,140.2742,140.3231,140.108,140.2547,6802.0
2021-07-28 11:55:00,143.42,143.64,143.42,143.5,3962.0,140.2449,140.46,140.2449,140.3231,3962.0
2021-07-28 12:00:00,143.47,143.61,143.43,143.47,3058.0,140.2938,140.4307,140.2547,140.2938,3058.0
2021-07-28 12:05:00,143.46,143.57,143.43,143.53,2222.0,140.284,140.3916,140.2547,140.3524,2222.0
2021-07-28 12:10:00,143.5,143.53,143.38,143.49,8605.0,140.3231,140.3524,140.2058,140.3133,8605.0
2021-07-28 12:15:00,143.45,143.46,143.35,143.37,4757.0,140.2742,140.284,140.1764,140.196,4757.0
2021-07-28 12:20:00,143.37,143.68,143.36,143.68,2556.0,140.196,140.4991,140.1862,140.4991,2556.0
2021-07-28 12:25:00,143.69,143.71,143.52,143.53,1644.0,140.5089,140.5285,140.3427,140.3524,1644.0
2021-07-28 12:30:00,143.53,143.6,143.52,143.59,3508.0,140.3524,140.4209,140.3427,140.4111,3508.0
2021-07-28 12:35:00,143.59,143.66,143.52,143.59,3191.0,140.4111,140.4796,140.3427,140.4111,3191.0
2021-07-28 12:40:00,143.6,143.61,143.55,143.59,1704.0,140.4209,140.4307,140.372,140.4111,1704.0
2021-07-28 12:45:00,143.58,143.71,143.58,143.71,3053.0,140.4013,140.5285,140.4013,140.5285,3053.0
2021-07-28 12:50:00,143.68,143.79,143.67,143.72,4682.0,140.4991,140.6067,140.4893,140.5382,4682.0
2021-07-28 12:55:00,143.79,143.79,143.67,143.68,2648.0,140.6067,140.6067,140.4893,140.4991,2648.0
2021-07-28 13:00:00,143.71,143.77,143.56,143.56,2462.0,140.5285,140.5871,140.3818,140.3818,2462.0
2021-07-28 13:05:00,143.65,143.66,143.51,143.58,2845.0,140.4698,140.4796,140.3329,140.4013,2845.0
2021-07-28 13:10:00,143.55,143.55,143.42,143.46,2612.0,140.372,140.372,140.2449,140.284,2612.0
2021-07-28 13:15:00,143.44,143.46,143.24,143.32,2815.0,140.2644,140.284,140.0689,140.1471,2815.0
2021-07-28 13:20:00,143.33,143.33,143.13,143.13,2183.0,140.1569,140.1569,139.9613,139.9613,2183.0
2021-07-28 13:25:00,143.16,143.27,143.15,143.21,3300.0,139.9906,140.0982,139.9809,140.0395,3300.0
2021-07-28 13:30:00,143.21,143.3,143.12,143.15,4804.0,140.0395,140.1275,139.9515,139.9809,4804.0
2021-07-28 13:35:00,143.15,143.17,143.04,143.08,4638.0,139.9809,140.0004,139.8733,139.9124,4638.0
2021-07-28 13:40:00,143.09,143.21,143.07,143.15,6390.0,139.9222,140.0395,139.9026,139.9809,6390.0
2021-07-28 13:45:00,143.15,143.32,143.14,143.2,3978.0,139.9809,140.1471,139.9711,140.0298,3978.0
2021-07-28 13:50:00,143.22,143.25,143.13,143.13,6493.0,140.0493,140.0786,139.9613,139.9613,6493.0
2021-07-28 13:55:00,143.16,143.25,143.12,143.15,3083.0,139.9906,140.0786,139.9515,139.9809,3083.0
2021-07-28 14:00:00,143.11,143.49,142.81,143.42,9992.0,139.9417,140.3133,139.6484,140.2449,9992.0
2021-07-28 14:05:00,143.4,143.51,143.22,143.29,6450.0,140.2253,140.3329,140.0493,140.1178,6450.0
2021-07-28 14:10:00,143.34,143.58,143.34,143.55,2002.0,140.1667,140.4013,140.1667,140.372,2002.0
2021-07-28 14:15:00,143.56,143.71,143.52,143.67,15630.0,140.3818,140.5285,140.3427,140.4893,15630.0
2021-07-28 14:20:00,143.63,143.72,143.57,143.72,3616.0,140.4502,140.5382,140.3916,140.5382,3616.0
2021-07-28 14:25:00,143.72,143.75,143.63,143.63,4671.0,140.5382,140.5676,140.4502,140.4502,4671.0
2021-07-28 14:30:00,143.63,143.74,143.54,143.61,4526.0,140.4502,140.5578,140.3622,140.4307,4526.0
2021-07-28 14:35:00,143.64,143.85,143.41,143.85,7137.0,140.46,140.6654,140.2351,140.6654,7137.0
2021-07-28 14:40:00,143.77,143.82,143.74,143.78,7668.0,140.5871,140.636,140.5578,140.5969,7668.0
2021-07-28 14:45:00,143.77,144.04,143.76,143.98,8370.0,140.5871,140.8512,140.5774,140.7925,8370.0
2021-07-28 14:50:00,143.96,143.99,143.84,143.9,5968.0,140.7729,140.8023,140.6556,140.7143,5968.0
2021-07-28 14:55:00,143.88,144.07,143.87,144.03,5645.0,140.6947,140.8805,140.6849,140.8414,5645.0
2021-07-28 15:00:00,144.1,144.12,143.89,143.96,10689.0,140.9098,140.9294,140.7045,140.7729,10689.0
2021-07-28 15:05:00,144.01,144.05,143.89,144.0,6358.0,140.8218,140.8609,140.7045,140.812,6358.0
2021-07-28 15:10:00,143.97,144.03,143.96,144.02,3640.0,140.7827,140.8414,140.7729,140.8316,3640.0
2021-07-28 15:15:00,144.04,144.09,143.93,144.0,7214.0,140.8512,140.9,140.7436,140.812,7214.0
2021-07-28 15:20:00,144.0,144.03,143.78,143.86,7398.0,140.812,140.8414,140.5969,140.6751,7398.0
2021-07-28 15:25:00,143.85,143.92,143.82,143.87,6921.0,140.6654,140.7338,140.636,140.6849,6921.0
2021-07-28 15:30:00,143.89,143.95,143.81,143.86,5722.0,140.7045,140.7631,140.6262,140.6751,5722.0
2021-07-28 15:35:00,143.87,143.95,143.76,143.78,6836.0,140.6849,140.7631,140.5774,140.5969,6836.0
2021-07-28 15:40:00,143.78,143.83,143.72,143.75,12493.0,140.5969,140.6458,140.5382,140.5676,12493.0
2021-07-28 15:45:00,143.74,143.8,143.71,143.76,9687.0,140.5578,140.6165,140.5285,140.5774,9687.0
2021-07-28 15:50:00,143.76,143.81,143.44,143.44,28704.0,140.5774,140.6262,140.2644,140.2644,28704.0
2021-07-28 15:55:00,143.41,143.63,143.39,143.57,45822.0,140.2351,140.4502,140.2155,140.3916,45822.0
2021-07-29 09:30:00,143.95,144.09,143.56,143.96,27241.0,140.7631,140.9,140.3818,140.7729,27241.0
2021-07-29 09:35:00,144.02,144.6,143.96,144.55,5043.0,140.8316,141.3988,140.7729,141.3499,5043.0
2021-07-29 09:40:00,144.63,144.63,144.27,144.3,5480.0,141.4281,141.4281,141.0761,141.1054,5480.0
2021-07-29 09:45:00,144.41,144.41,143.92,144.17,7645.0,141.213,141.213,140.7338,140.9783,7645.0
2021-07-29 09:50:00,144.04,144.12,143.7,144.12,6460.0,140.8512,140.9294,140.5187,140.9294,6460.0
2021-07-29 09:55:00,144.18,144.24,143.82,143.99,7613.0,140.9881,141.0467,140.636,140.8023,7613.0
2021-07-29 10:00:00,144.06,144.14,143.55,143.57,19105.0,140.8707,140.9489,140.372,140.3916,19105.0
2021-07-29 10:05:00,143.54,143.54,143.14,143.41,12295.0,140.3622,140.3622,139.9711,140.2351,12295.0
2021-07-29 10:10:00,143.34,143.36,143.08,143.32,5759.0,140.1667,140.1862,139.9124,140.1471,5759.0
2021-07-29 10:15:00,143.28,143.54,143.22,143.43,8031.0,140.108,140.3622,140.0493,140.2547,8031.0
2021-07-29 10:20:00,143.4,143.4,143.11,143.18,9660.0,140.2253,140.2253,139.9417,140.0102,9660.0
2021-07-29 10:25:00,143.22,143.42,143.13,143.41,5360.0,140.0493,140.2449,139.9613,140.2351,5360.0
2021-07-29 10:30:00,143.43,143.43,142.88,142.94,7762.0,140.2547,140.2547,139.7168,139.7755,7762.0
2021-07-29 10:35:00,143.02,143.26,142.97,143.22,9985.0,139.8537,140.0884,139.8048,140.0493,9985.0
2021-07-29 10:40:00,143.16,143.25,142.92,142.93,4536.0,139.9906,140.0786,139.756,139.7657,4536.0
2021-07-29 10:45:00,142.92,143.09,142.9,143.09,8145.0,139.756,139.9222,139.7364,139.9222,8145.0
2021-07-29 10:50:00,143.12,143.48,143.07,143.41,4183.0,139.9515,140.3036,139.9026,140.2351,4183.0
2021-07-29 10:55:00,143.46,143.46,143.17,143.32,4265.0,140.284,140.284,140.0004,140.1471,4265.0
2021-07-29 11:00:00,143.36,143.55,143.35,143.4,7162.0,140.1862,140.372,140.1764,140.2253,7162.0
2021-07-29 11:05:00,143.35,143.44,143.3,143.33,3726.0,140.1764,140.2644,140.1275,140.1569,3726.0
2021-07-29 11:10:00,143.35,143.72,143.35,143.67,5445.0,140.1764,140.5382,140.1764,140.4893,5445.0
2021-07-29 11:15:00,143.74,143.74,143.5,143.5,5015.0,140.5578,140.5578,140.3231,140.3231,5015.0
2021-07-29 11:20:00,143.49,143.54,143.36,143.44,5251.0,140.3133,140.3622,140.1862,140.2644,5251.0
2021-07-29 11:25:00,143.4,143.66,143.34,143.56,6271.0,140.2253,140.4796,140.1667,140.3818,6271.0
2021-07-29 11:30:00,143.63,143.65,143.5,143.51,2681.0,140.4502,140.4698,140.3231,140.3329,2681.0
2021-07-29 11:35:00,143.55,143.6,143.38,143.45,4600.0,140.372,140.4209,140.2058,140.2742,4600.0
2021-07-29 11:40:00,143.43,143.6,143.42,143.54,4274.0,140.2547,140.4209,140.2449,140.3622,4274.0
2021-07-29 11:45:00,143.61,143.63,143.52,143.57,4775.0,140.4307,140.4502,140.3427,140.3916,4775.0
2021-07-29 11:50:00,143.56,143.64,143.24,143.25,4672.0,140.3818,140.46,140.0689,140.0786,4672.0
2021-07-29 11:55:00,143.25,143.4,143.23,143.23,5846.0,140.0786,140.2253,140.0591,140.0591,5846.0
2021-07-29 12:00:00,143.23,143.33,143.22,143.29,2361.0,140.0591,140.1569,140.0493,140.1178,2361.0
2021-07-29 12:05:00,143.41,143.47,143.31,143.32,3191.0,140.2351,140.2938,140.1373,140.1471,3191.0
2021-07-29 12:10:00,143.36,143.65,143.36,143.55,3778.0,140.1862,140.4698,140.1862,140.372,3778.0
2021-07-29 12:15:00,143.53,143.68,143.5,143.64,2670.0,140.3524,140.4991,140.3231,140.46,2670.0
2021-07-29 12:20:00,143.64,143.64,143.44,143.54,4416.0,140.46,140.46,140.2644,140.3622,4416.0
2021-07-29 12:25:00,143.53,143.53,143.47,143.5,2248.0,140.3524,140.3524,140.2938,140.3231,2248.0
2021-07-29 12:30:00,143.5,143.5,143.43,143.43,4206.0,140.3231,140.3231,140.2547,140.2547,4206.0
2021-07-29 12:35:00,143.38,143.51,143.36,143.44,4942.0,140.2058,140.3329,140.1862,140.2644,4942.0
2021-07-29 12:40:00,143.39,143.39,143.21,143.21,4129.0,140.2155,140.2155,140.0395,140.0395,4129.0
2021-07-29 12:45:00,143.22,143.27,143.21,143.22,900.0,140.0493,140.0982,140.0395,140.0493,900.0
2021-07-29 12:50:00,143.22,143.31,143.2,143.25,1128.0,140.0493,140.1373,140.0298,140.0786,1128.0
2021-07-29 12:55:00,143.23,143.29,143.2,143.23,1969.0,140.0591,140.1178,140.0298,140.0591,1969.0
2021-07-29 13:00:00,143.21,143.57,143.21,143.57,4904.0,140.0395,140.3916,140.0395,140.3916,4904.0
2021-07-29 13:05:00,143.55,143.62,143.51,143.62,3037.0,140.372,140.4405,140.3329,140.4405,3037.0
2021-07-29 13:10:00,143.56,143.66,143.56,143.66,1997.0,140.3818,140.4796,140.3818,140.4796,1997.0
2021-07-29 13:15:00,143.66,143.8,143.63,143.8,6057.0,140.4796,140.6165,140.4502,140.6165,6057.0
2021-07-29 13:20:00,143.81,144.08,143.78,144.08,8372.0,140.6262,140.8903,140.5969,140.8903,8372.0
2021-07-29 13:25:00,144.04,144.16,143.97,144.11,9468.0,140.8512,140.9685,140.7827,140.9196,9468.0
2021-07-29 13:30:00,144.11,144.13,143.97,144.08,5646.0,140.9196,140.9392,140.7827,140.8903,5646.0
2021-07-29 13:35:00,144.12,144.21,143.85,143.9,41046.0,140.9294,141.0174,140.6654,140.7143,41046.0
2021-07-29 13:40:00,143.95,143.95,143.57,143.68,11089.0,140.7631,140.7631,140.3916,140.4991,11089.0
2021-07-29 13:45:00,143.63,143.87,143.54,143.72,38316.0,140.4502,140.6849,140.3622,140.5382,38316.0
2021-07-29 13:50:00,143.77,143.91,143.63,143.74,7957.0,140.5871,140.724,140.4502,140.5578,7957.0
2021-07-29 13:55:00,143.69,143.69,143.45,143.53,3814.0,140.5089,140.5089,140.2742,140.3524,3814.0
2021-07-29 14:00:00,143.56,143.76,143.54,143.75,8248.0,140.3818,140.5774,140.3622,140.5676,8248.0
2021-07-29 14:05:00,143.76,143.88,143.76,143.86,2287.0,140.5774,140.6947,140.5774,140.6751,2287.0
2021-07-29 14:10:00,143.85,143.95,143.83,143.87,7671.0,140.6654,140.7631,140.6458,140.6849,7671.0
2021-07-29 14:15:00,143.87,143.89,143.79,143.81,5719.0,140.6849,140.7045,140.6067,140.6262,5719.0
2021-07-29 14:20:00,143.74,143.8,143.69,143.73,5407.0,140.5578,140.6165,140.5089,140.548,5407.0
2021-07-29 14:25:00,143.69,143.87,143.69,143.8,3929.0,140.5089,140.6849,140.5089,140.6165,3929.0
2021-07-29 14:30:00,143.78,143.86,143.75,143.86,4431.0,140.5969,140.6751,140.5676,140.6751,4431.0
2021-07-29 14:35:00,143.83,143.86,143.53,143.53,8957.0,140.6458,140.6751,140.3524,140.3524,8957.0
2021-07-29 14:40:00,143.53,143.68,143.5,143.58,7013.0,140.3524,140.4991,140.3231,140.4013,7013.0
2021-07-29 14:45:00,143.6,143.71,143.57,143.71,4022.0,140.4209,140.5285,140.3916,140.5285,4022.0
2021-07-29 14:50:00,143.71,143.79,143.6,143.7,5327.0,140.5285,140.6067,140.4209,140.5187,5327.0
2021-07-29 14:55:00,143.7,143.77,143.65,143.69,5832.0,140.5187,140.5871,140.4698,140.5089,5832.0
2021-07-29 15:00:00,143.67,143.68,143.56,143.56,5690.0,140.4893,140.4991,140.3818,140.3818,5690.0
2021-07-29 15:05:00,143.59,143.74,143.59,143.71,3970.0,140.4111,140.5578,140.4111,140.5285,3970.0
2021-07-29 15:10:00,143.71,143.71,143.62,143.68,3857.0,140.5285,140.5285,140.4405,140.4991,3857.0
2021-07-29 15:15:00,143.65,143.74,143.62,143.74,6453.0,140.4698,140.5578,140.4405,140.5578,6453.0
2021-07-29 15:20:00,143.74,143.74,143.62,143.65,4340.0,140.5578,140.5578,140.4405,140.4698,4340.0
2021-07-29 15:25:00,143.62,143.64,143.52,143.52,7111.0,140.4405,140.46,140.3427,140.3427,7111.0
2021-07-29 15:30:00,143.5,143.65,143.31,143.63,18478.0,140.3231,140.4698,140.1373,140.4502,18478.0
2021-07-29 15:35:00,143.65,143.77,143.63,143.77,15632.0,140.4698,140.5871,140.4502,140.5871,15632.0
2021-07-29 15:40:00,143.77,143.83,143.74,143.83,18654.0,140.5871,140.6458,140.5578,140.6458,18654.0
2021-07-29 15:45:00,143.82,143.91,143.6,143.63,16792.0,140.636,140.724,140.4209,140.4502,16792.0
2021-07-29 15:50:00,143.52,143.57,143.36,143.38,33947.0,140.3427,140.3916,140.1862,140.2058,33947.0
2021-07-29 15:55:00,143.43,143.43,143.31,143.38,55179.0,140.2547,140.2547,140.1373,140.2058,55179.0
2021-07-30 09:30:00,142.84,143.21,142.45,142.89,35143.0,139.6777,140.0395,139.2964,139.7266,35143.0
2021-07-30 09:35:00,142.94,143.16,142.83,143.05,13496.0,139.7755,139.9906,139.6679,139.8831,13496.0
2021-07-30 09:40:00,143.06,143.25,142.94,143.13,9286.0,139.8929,140.0786,139.7755,139.9613,9286.0
2021-07-30 09:45:00,143.18,143.42,143.07,143.4,14467.0,140.0102,140.2449,139.9026,140.2253,14467.0
2021-07-30 09:50:00,143.41,144.24,143.33,144.15,44612.0,140.2351,141.0467,140.1569,140.9587,44612.0
2021-07-30 09:55:00,144.22,144.36,143.99,144.17,22548.0,141.0272,141.1641,140.8023,140.9783,22548.0
2021-07-30 10:00:00,144.2,144.24,143.88,143.94,13946.0,141.0076,141.0467,140.6947,140.7534,13946.0
2021-07-30 10:05:00,143.91,143.93,143.69,143.81,21345.0,140.724,140.7436,140.5089,140.6262,21345.0
2021-07-30 10:10:00,143.84,143.84,143.39,143.59,9633.0,140.6556,140.6556,140.2155,140.4111,9633.0
2021-07-30 10:15:00,143.59,144.48,143.52,144.09,27305.0,140.4111,141.2814,140.3427,140.9,27305.0
2021-07-30 10:20:00,144.09,144.75,144.02,144.5,52041.0,140.9,141.5454,140.8316,141.301,52041.0
2021-07-30 10:25:00,144.48,144.51,144.0,144.0,18901.0,141.2814,141.3107,140.812,140.812,18901.0
2021-07-30 10:30:00,144.0,144.49,144.0,144.49,18245.0,140.812,141.2912,140.812,141.2912,18245.0
2021-07-30 10:35:00,144.41,144.41,143.97,143.97,11167.0,141.213,141.213,140.7827,140.7827,11167.0
2021-07-30 10:40:00,143.93,144.11,143.93,144.09,18225.0,140.7436,140.9196,140.7436,140.9,18225.0
2021-07-30 10:45:00,144.11,144.19,143.97,144.13,7509.0,140.9196,140.9978,140.7827,140.9392,7509.0
2021-07-30 10:50:00,144.13,144.36,144.13,144.28,6768.0,140.9392,141.1641,140.9392,141.0858,6768.0
2021-07-30 10:55:00,144.24,144.39,144.2,144.39,15230.0,141.0467,141.1934,141.0076,141.1934,15230.0
2021-07-30 11:00:00,144.39,144.4,143.69,143.78,17919.0,141.1934,141.2032,140.5089,140.5969,17919.0
2021-07-30 11:05:00,143.82,144.25,143.78,144.25,10552.0,140.636,141.0565,140.5969,141.0565,10552.0
2021-07-30 11:10:00,144.26,144.43,144.08,144.4,13903.0,141.0663,141.2325,140.8903,141.2032,13903.0
2021-07-30 11:15:00,144.42,144.49,143.85,143.92,9935.0,141.2227,141.2912,140.6654,140.7338,9935.0
2021-07-30 11:20:00,143.92,144.23,143.87,144.17,9035.0,140.7338,141.0369,140.6849,140.9783,9035.0
2021-07-30 11:25:00,144.09,144.17,144.03,144.1,5811.0,140.9,140.9783,140.8414,140.9098,5811.0
2021-07-30 11:30:00,144.08,144.13,143.96,143.98,21672.0,140.8903,140.9392,140.7729,140.7925,21672.0
2021-07-30 11:35:00,143.99,144.03,143.57,143.64,14017.0,140.8023,140.8414,140.3916,140.46,14017.0
2021-07-30 11:40:00,143.58,143.87,143.54,143.8,11948.0,140.4013,140.6849,140.3622,140.6165,11948.0
2021-07-30 11:45:00,143.81,144.05,143.78,144.03,6636.0,140.6262,140.8609,140.5969,140.8414,6636.0
2021-07-30 11:50:00,144.02,144.28,144.0,144.25,21137.0,140.8316,141.0858,140.812,141.0565,21137.0
2021-07-30 11:55:00,144.27,144.27,143.99,144.07,16791.0,141.0761,141.0761,140.8023,140.8805,16791.0
2021-07-30 12:00:00,144.07,144.37,144.07,144.37,8065.0,140.8805,141.1738,140.8805,141.1738,8065.0
2021-07-30 12:05:00,144.37,144.63,144.31,144.59,22303.0,141.1738,141.4281,141.1152,141.389,22303.0
2021-07-30 12:10:00,144.62,144.63,144.41,144.5,10778.0,141.4183,141.4281,141.213,141.301,10778.0
2021-07-30 12:15:00,144.48,144.86,144.45,144.81,16594.0,141.2814,141.653,141.2521,141.6041,16594.0
2021-07-30 12:20:00,144.81,144.84,144.66,144.78,21038.0,141.6041,141.6334,141.4574,141.5748,21038.0
2021-07-30 12:25:00,144.83,145.06,144.76,144.84,43531.0,141.6237,141.8486,141.5552,141.6334,43531.0
2021-07-30 12:30:00,144.85,144.94,144.63,144.88,13603.0,141.6432,141.7312,141.4281,141.6726,13603.0
2021-07-30 12:35:00,144.89,145.12,144.84,145.02,17184.0,141.6823,141.9072,141.6334,141.8095,17184.0
2021-07-30 12:40:00,145.02,145.07,144.87,144.9,13338.0,141.8095,141.8584,141.6628,141.6921,13338.0
2021-07-30 12:45:00,144.87,145.03,144.85,144.93,9496.0,141.6628,141.8192,141.6432,141.7215,9496.0
2021-07-30 12:50:00,144.91,145.05,144.83,144.97,9364.0,141.7019,141.8388,141.6237,141.7606,9364.0
2021-07-30 12:55:00,144.97,145.13,144.95,145.09,11349.0,141.7606,141.917,141.741,141.8779,11349.0
2021-07-30 13:00:00,145.09,145.14,144.97,145.03,11571.0,141.8779,141.9268,141.7606,141.8192,11571.0
2021-07-30 13:05:00,145.07,145.07,144.79,144.79,8608.0,141.8584,141.8584,141.5846,141.5846,8608.0
2021-07-30 13:10:00,144.76,144.96,144.76,144.9,8475.0,141.5552,141.7508,141.5552,141.6921,8475.0
2021-07-30 13:15:00,144.9,145.05,144.88,145.05,12208.0,141.6921,141.8388,141.6726,141.8388,12208.0
2021-07-30 13:20:00,145.05,145.18,145.02,145.18,17731.0,141.8388,141.9659,141.8095,141.9659,17731.0
2021-07-30 13:25:00,145.18,145.2,144.93,144.94,16500.0,141.9659,141.9855,141.7215,141.7312,16500.0
2021-07-30 13:30:00,144.92,144.94,144.84,144.89,7774.0,141.7117,141.7312,141.6334,141.6823,7774.0
2021-07-30 13:35:00,144.93,145.05,144.9,145.05,13956.0,141.7215,141.8388,141.6921,141.8388,13956.0
2021-07-30 13:40:00,145.06,145.1,144.92,145.08,26307.0,141.8486,141.8877,141.7117,141.8681,26307.0
2021-07-30 13:45:00,145.04,145.15,144.99,145.13,45523.0,141.829,141.9366,141.7801,141.917,45523.0
2021-07-30 13:50:00,145.16,145.4,145.13,145.21,15217.0,141.9464,142.181,141.917,141.9953,15217.0
2021-07-30 13:55:00,145.19,145.2,145.11,145.12,5749.0,141.9757,141.9855,141.8975,141.9072,5749.0
2021-07-30 14:00:00,145.15,145.24,145.09,145.18,12550.0,141.9366,142.0246,141.8779,141.9659,12550.0
2021-07-30 14:05:00,145.2,145.22,144.88,144.89,14621.0,141.9855,142.005,141.6726,141.6823,14621.0
2021-07-30 14:10:00,144.86,145.02,144.85,144.95,25689.0,141.653,141.8095,141.6432,141.741,25689.0
2021-07-30 14:15:00,144.94,144.95,144.53,144.55,15380.0,141.7312,141.741,141.3303,141.3499,15380.0
2021-07-30 14:20:00,144.54,144.69,144.26,144.6,41465.0,141.3401,141.4868,141.0663,141.3988,41465.0
2021-07-30 14:25:00,144.62,144.78,144.56,144.7,49056.0,141.4183,141.5748,141.3596,141.4965,49056.0
2021-07-30 14:30:00,144.7,144.81,144.57,144.7,43401.0,141.4965,141.6041,141.3694,141.4965,43401.0
2021-07-30 14:35:00,144.68,144.74,144.48,144.51,16946.0,141.477,141.5357,141.2814,141.3107,16946.0
2021-07-30 14:40:00,144.46,144.6,144.28,144.29,23657.0,141.2619,141.3988,141.0858,141.0956,23657.0
2021-07-30 14:45:00,144.32,144.45,144.17,144.21,12456.0,141.125,141.2521,140.9783,141.0174,12456.0
2021-07-30 14:50:00,144.17,144.33,144.17,144.2,11563.0,140.9783,141.1347,140.9783,141.0076,11563.0
2021-07-30 14:55:00,144.19,144.21,143.98,143.98,48500.0,140.9978,141.0174,140.7925,140.7925,48500.0
2021-07-30 15:00:00,144.03,144.16,144.03,144.08,11430.0,140.8414,140.9685,140.8414,140.8903,11430.0
2021-07-30 15:05:00,144.1,144.16,144.04,144.14,9782.0,140.9098,140.9685,140.8512,140.9489,9782.0
2021-07-30 15:10:00,144.14,144.2,144.07,144.16,12234.0,140.9489,141.0076,140.8805,140.9685,12234.0
2021-07-30 15:15:00,144.14,144.18,143.97,144.0,15882.0,140.9489,140.9881,140.7827,140.812,15882.0
2021-07-30 15:20:00,144.02,144.12,143.88,143.88,10871.0,140.8316,140.9294,140.6947,140.6947,10871.0
2021-07-30 15:25:00,143.89,144.14,143.82,144.13,31494.0,140.7045,140.9489,140.636,140.9392,31494.0
2021-07-30 15:30:00,144.13,144.33,144.07,144.33,22450.0,140.9392,141.1347,140.8805,141.1347,22450.0
2021-07-30 15:35:00,144.32,144.47,144.29,144.39,20767.0,141.125,141.2716,141.0956,141.1934,20767.0
2021-07-30 15:40:00,144.43,144.44,144.05,144.06,44244.0,141.2325,141.2423,140.8609,140.8707,44244.0
2021-07-30 15:45:00,144.04,144.08,143.84,143.93,21619.0,140.8512,140.8903,140.6556,140.7436,21619.0
2021-07-30 15:50:00,143.96,144.11,143.83,143.94,68161.0,140.7729,140.9196,140.6458,140.7534,68161.0
2021-07-30 15:55:00,143.93,143.98,143.63,143.96,147625.0,140.7436,140.7925,140.4502,140.7729,147625.0
2021-08-02 09:30:00,144.42,145.45,144.42,145.13,128981.0,141.2227,142.2299,141.2227,141.917,128981.0
2021-08-02 09:35:00,145.24,145.24,144.73,145.21,48366.0,142.0246,142.0246,141.5259,141.9953,48366.0
2021-08-02 09:40:00,145.13,145.17,144.8,144.97,24742.0,141.917,141.9561,141.5943,141.7606,24742.0
2021-08-02 09:45:00,144.97,145.0,144.28,144.38,28687.0,141.7606,141.7899,141.0858,141.1836,28687.0
2021-08-02 09:50:00,144.21,144.32,144.0,144.25,8029.0,141.0174,141.125,140.812,141.0565,8029.0
2021-08-02 09:55:00,144.23,144.53,144.23,144.36,11675.0,141.0369,141.3303,141.0369,141.1641,11675.0
2021-08-02 10:00:00,144.36,144.6,144.25,144.36,13923.0,141.1641,141.3988,141.0565,141.1641,13923.0
2021-08-02 10:05:00,144.38,144.43,144.03,144.43,12116.0,141.1836,141.2325,140.8414,141.2325,12116.0
2021-08-02 10:10:00,144.44,144.6,144.28,144.39,12572.0,141.2423,141.3988,141.0858,141.1934,12572.0
2021-08-02 10:15:00,144.42,144.77,144.42,144.68,11184.0,141.2227,141.565,141.2227,141.477,11184.0
2021-08-02 10:20:00,144.68,144.91,144.63,144.63,10717.0,141.477,141.7019,141.4281,141.4281,10717.0
2021-08-02 10:25:00,144.53,144.7,144.34,144.38,10367.0,141.3303,141.4965,141.1445,141.1836,10367.0
2021-08-02 10:30:00,144.47,144.65,144.38,144.6,5386.0,141.2716,141.4477,141.1836,141.3988,5386.0
2021-08-02 10:35:00,144.5,144.56,144.4,144.56,5914.0,141.301,141.3596,141.2032,141.3596,5914.0
2021-08-02 10:40:00,144.58,144.81,144.58,144.58,9568.0,141.3792,141.6041,141.3792,141.3792,9568.0
2021-08-02 10:45:00,144.51,144.56,144.34,144.51,9537.0,141.3107,141.3596,141.1445,141.3107,9537.0
2021-08-02 10:50:00,144.78,144.88,144.66,144.81,9437.0,141.5748,141.6726,141.4574,141.6041,9437.0
2021-08-02 10:55:00,144.78,144.86,144.69,144.77,11371.0,141.5748,141.653,141.4868,141.565,11371.0
2021-08-02 11:00:00,144.81,144.98,144.81,144.97,8922.0,141.6041,141.7703,141.6041,141.7606,8922.0
2021-08-02 11:05:00,144.99,145.04,144.69,144.95,10022.0,141.7801,141.829,141.4868,141.741,10022.0
2021-08-02 11:10:00,144.98,145.1,144.88,144.97,79613.0,141.7703,141.8877,141.6726,141.7606,79613.0
2021-08-02 11:15:00,144.98,144.99,144.7,144.86,35161.0,141.7703,141.7801,141.4965,141.653,35161.0
2021-08-02 11:20:00,144.85,145.01,144.79,144.91,12701.0,141.6432,141.7997,141.5846,141.7019,12701.0
2021-08-02 11:25:00,144.92,145.06,144.8,144.99,6706.0,141.7117,141.8486,141.5943,141.7801,6706.0
2021-08-02 11:30:00,144.99,145.3,144.99,145.19,10101.0,141.7801,142.0833,141.7801,141.9757,10101.0
2021-08-02 11:35:00,145.19,145.19,145.02,145.1,5282.0,141.9757,141.9757,141.8095,141.8877,5282.0
2021-08-02 11:40:00,145.11,145.22,145.03,145.2,10799.0,141.8975,142.005,141.8192,141.9855,10799.0
2021-08-02 11:45:00,145.2,145.49,145.18,145.38,12445.0,141.9855,142.2691,141.9659,142.1615,12445.0
2021-08-02 11:50:00,145.42,145.58,145.35,145.58,11925.0,142.2006,142.3571,142.1322,142.3571,11925.0
2021-08-02 11:55:00,145.56,145.64,145.43,145.43,11771.0,142.3375,142.4157,142.2104,142.2104,11771.0
2021-08-02 12:00:00,145.38,145.38,145.17,145.18,7428.0,142.1615,142.1615,141.9561,141.9659,7428.0
2021-08-02 12:05:00,145.19,145.23,145.03,145.18,11868.0,141.9757,142.0148,141.8192,141.9659,11868.0
2021-08-02 12:10:00,145.18,145.41,145.14,145.37,3627.0,141.9659,142.1908,141.9268,142.1517,3627.0
2021-08-02 12:15:00,145.34,145.37,145.05,145.05,7355.0,142.1224,142.1517,141.8388,141.8388,7355.0
2021-08-02 12:20:00,145.04,145.12,144.81,144.81,10349.0,141.829,141.9072,141.6041,141.6041,10349.0
2021-08-02 12:25:00,144.82,144.82,144.57,144.58,5153.0,141.6139,141.6139,141.3694,141.3792,5153.0
2021-08-02 12:30:00,144.56,144.79,144.49,144.79,10730.0,141.3596,141.5846,141.2912,141.5846,10730.0
2021-08-02 12:35:00,144.78,144.82,144.69,144.69,4869.0,141.5748,141.6139,141.4868,141.4868,4869.0
2021-08-02 12:40:00,144.69,144.72,144.6,144.6,4046.0,141.4868,141.5161,141.3988,141.3988,4046.0
2021-08-02 12:45:00,144.61,144.66,144.44,144.53,11690.0,141.4085,141.4574,141.2423,141.3303,11690.0
2021-08-02 12:50:00,144.58,144.64,144.52,144.55,11641.0,141.3792,141.4379,141.3205,141.3499,11641.0
2021-08-02 12:55:00,144.58,144.8,144.5,144.74,36488.0,141.3792,141.5943,141.301,141.5357,36488.0
2021-08-02 13:00:00,144.71,144.84,144.55,144.66,18715.0,141.5063,141.6334,141.3499,141.4574,18715.0
2021-08-02 13:05:00,144.64,144.71,144.54,144.6,11405.0,141.4379,141.5063,141.3401,141.3988,11405.0
2021-08-02 13:10:00,144.57,144.88,144.57,144.85,35463.0,141.3694,141.6726,141.3694,141.6432,35463.0
2021-08-02 13:15:00,144.89,144.89,144.75,144.78,8896.0,141.6823,141.6823,141.5454,141.5748,8896.0
2021-08-02 13:20:00,144.78,144.78,144.55,144.62,15529.0,141.5748,141.5748,141.3499,141.4183,15529.0
2021-08-02 13:25:00,144.61,144.63,144.48,144.55,5230.0,141.4085,141.4281,141.2814,141.3499,5230.0
2021-08-02 13:30:00,144.58,144.66,144.51,144.63,9857.0,141.3792,141.4574,141.3107,141.4281,9857.0
2021-08-02 13:35:00,144.63,144.63,144.46,144.52,2300.0,141.4281,141.4281,141.2619,141.3205,2300.0
2021-08-02 13:40:00,144.55,144.62,144.49,144.49,4724.0,141.3499,141.4183,141.2912,141.2912,4724.0
2021-08-02 13:45:00,144.51,144.52,144.41,144.5,3370.0,141.3107,141.3205,141.213,141.301,3370.0
2021-08-02 13:50:00,144.48,144.55,144.41,144.55,9257.0,141.2814,141.3499,141.213,141.3499,9257.0
2021-08-02 13:55:00,144.58,144.63,144.55,144.62,6328.0,141.3792,141.4281,141.3499,141.4183,6328.0
2021-08-02 14:00:00,144.6,144.66,144.57,144.62,19928.0,141.3988,141.4574,141.3694,141.4183,19928.0
2021-08-02 14:05:00,144.63,144.67,144.57,144.59,6449.0,141.4281,141.4672,141.3694,141.389,6449.0
2021-08-02 14:10:00,144.59,144.61,144.56,144.57,4665.0,141.389,141.4085,141.3596,141.3694,4665.0
2021-08-02 14:15:00,144.55,144.55,144.49,144.51,4192.0,141.3499,141.3499,141.2912,141.3107,4192.0
2021-08-02 14:20:00,144.55,144.59,144.52,144.59,6902.0,141.3499,141.389,141.3205,141.389,6902.0
2021-08-02 14:25:00,144.57,144.62,144.57,144.62,8896.0,141.3694,141.4183,141.3694,141.4183,8896.0
2021-08-02 14:30:00,144.6,144.61,144.56,144.6,24589.0,141.3988,141.4085,141.3596,141.3988,24589.0
2021-08-02 14:35:00,144.59,144.61,144.54,144.56,19370.0,141.389,141.4085,141.3401,141.3596,19370.0
2021-08-02 14:40:00,144.56,144.66,144.56,144.66,15138.0,141.3596,141.4574,141.3596,141.4574,15138.0
2021-08-02 14:45:00,144.66,144.77,144.54,144.76,15726.0,141.4574,141.565,141.3401,141.5552,15726.0
2021-08-02 14:50:00,144.77,144.88,144.69,144.88,29431.0,141.565,141.6726,141.4868,141.6726,29431.0
2021-08-02 14:55:00,144.88,144.92,144.76,144.78,12014.0,141.6726,141.7117,141.5552,141.5748,12014.0
2021-08-02 15:00:00,144.78,144.79,144.67,144.72,12438.0,141.5748,141.5846,141.4672,141.5161,12438.0
2021-08-02 15:05:00,144.71,144.71,144.56,144.57,7171.0,141.5063,141.5063,141.3596,141.3694,7171.0
2021-08-02 15:10:00,144.61,144.74,144.6,144.68,9527.0,141.4085,141.5357,141.3988,141.477,9527.0
2021-08-02 15:15:00,144.68,144.78,144.67,144.75,13782.0,141.477,141.5748,141.4672,141.5454,13782.0
2021-08-02 15:20:00,144.74,144.74,144.53,144.56,16462.0,141.5357,141.5357,141.3303,141.3596,16462.0
2021-08-02 15:25:00,144.55,144.56,144.46,144.5,20573.0,141.3499,141.3596,141.2619,141.301,20573.0
2021-08-02 15:30:00,144.51,144.69,144.29,144.31,26119.0,141.3107,141.4868,141.0956,141.1152,26119.0
2021-08-02 15:35:00,144.29,144.29,143.97,143.97,29764.0,141.0956,141.0956,140.7827,140.7827,29764.0
2021-08-02 15:40:00,143.96,144.04,143.87,143.89,22782.0,140.7729,140.8512,140.6849,140.7045,22782.0
2021-08-02 15:45:00,143.89,144.0,143.88,143.93,29086.0,140.7045,140.812,140.6947,140.7436,29086.0
2021-08-02 15:50:00,143.93,144.0,143.81,143.93,36939.0,140.7436,140.812,140.6262,140.7436,36939.0
2021-08-02 15:55:00,143.92,144.14,143.91,144.13,65784.0,140.7338,140.9489,140.724,140.9392,65784.0
2021-08-03 09:30:00,142.83,143.3,142.3,142.78,97983.0,139.6679,140.1275,139.1497,139.619,97983.0
2021-08-03 09:35:00,142.91,143.32,142.12,142.15,46841.0,139.7462,140.1471,138.9737,139.003,46841.0
2021-08-03 09:40:00,142.28,142.28,140.57,140.78,97312.0,139.1301,139.1301,137.458,137.6633,97312.0
2021-08-03 09:45:00,140.78,141.08,139.95,140.12,108403.0,137.6633,137.9567,136.8517,137.0179,108403.0
2021-08-03 09:50:00,140.0,140.5,139.48,139.63,28382.0,136.9006,137.3895,136.3921,136.5388,28382.0
2021-08-03 09:55:00,139.67,139.87,138.23,138.28,153221.0,136.5779,136.7735,135.1698,135.2187,153221.0
2021-08-03 10:00:00,138.35,138.65,137.17,137.45,133005.0,135.2871,135.5805,134.1332,134.407,133005.0
2021-08-03 10:05:00,137.42,138.04,137.22,137.83,91216.0,134.3777,134.984,134.1821,134.7786,91216.0
2021-08-03 10:10:00,137.95,138.22,137.56,138.12,92083.0,134.896,135.16,134.5146,135.0622,92083.0
2021-08-03 10:15:00,138.15,138.47,138.04,138.47,38781.0,135.0916,135.4045,134.984,135.4045,38781.0
2021-08-03 10:20:00,138.47,139.4,138.4,139.29,49436.0,135.4045,136.3139,135.336,136.2063,49436.0
2021-08-03 10:25:00,139.33,139.43,138.85,139.26,54941.0,136.2454,136.3432,135.7761,136.177,54941.0
2021-08-03 10:30:00,139.29,139.38,138.96,139.06,48212.0,136.2063,136.2943,135.8836,135.9814,48212.0
2021-08-03 10:35:00,139.07,139.21,138.68,139.17,61197.0,135.9912,136.1281,135.6098,136.089,61197.0
2021-08-03 10:40:00,139.19,139.51,139.12,139.31,39372.0,136.1085,136.4214,136.0401,136.2259,39372.0
2021-08-03 10:45:00,139.32,139.38,138.82,139.15,33013.0,136.2356,136.2943,135.7467,136.0694,33013.0
2021-08-03 10:50:00,139.15,139.32,138.79,138.83,36697.0,136.0694,136.2356,135.7174,135.7565,36697.0
2021-08-03 10:55:00,138.9,139.64,138.87,139.16,36291.0,135.8249,136.5486,135.7956,136.0792,36291.0
2021-08-03 11:00:00,139.13,139.13,138.47,138.66,47052.0,136.0499,136.0499,135.4045,135.5903,47052.0
2021-08-03 11:05:00,138.7,138.7,138.28,138.53,16423.0,135.6294,135.6294,135.2187,135.4631,16423.0
2021-08-03 11:10:00,138.58,138.58,138.22,138.41,15529.0,135.512,135.512,135.16,135.3458,15529.0
2021-08-03 11:15:00,138.49,138.96,138.43,138.96,19648.0,135.424,135.8836,135.3654,135.8836,19648.0
2021-08-03 11:20:00,138.97,139.04,138.54,138.57,16301.0,135.8934,135.9618,135.4729,135.5023,16301.0
2021-08-03 11:25:00,138.53,139.15,138.45,139.05,14149.0,135.4631,136.0694,135.3849,135.9716,14149.0
2021-08-03 11:30:00,139.08,139.52,139.02,139.52,19408.0,136.001,136.4312,135.9423,136.4312,19408.0
2021-08-03 11:35:00,139.51,139.63,139.29,139.48,41764.0,136.4214,136.5388,136.2063,136.3921,41764.0
2021-08-03 11:40:00,139.5,140.0,139.38,139.98,32812.0,136.4117,136.9006,136.2943,136.881,32812.0
2021-08-03 11:45:00,139.98,140.25,139.8,140.17,27824.0,136.881,137.1451,136.705,137.0668,27824.0
2021-08-03 11:50:00,140.2,140.22,139.67,139.73,24928.0,137.0962,137.1157,136.5779,136.6366,24928.0
2021-08-03 11:55:00,139.72,140.16,139.69,140.12,14532.0,136.6268,137.0571,136.5975,137.0179,14532.0
2021-08-03 12:00:00,140.16,140.31,140.06,140.14,15426.0,137.0571,137.2037,136.9593,137.0375,15426.0
2021-08-03 12:05:00,140.16,140.16,139.77,139.78,12107.0,137.0571,137.0571,136.6757,136.6855,12107.0
2021-08-03 12:10:00,139.78,140.0,139.73,139.75,12557.0,136.6855,136.9006,136.6366,136.6561,12557.0
2021-08-03 12:15:00,139.75,139.88,139.65,139.82,11261.0,136.6561,136.7833,136.5583,136.7246,11261.0
2021-08-03 12:20:00,139.82,139.88,139.74,139.77,7537.0,136.7246,136.7833,136.6464,136.6757,7537.0
2021-08-03 12:25:00,139.75,139.94,139.74,139.94,11882.0,136.6561,136.8419,136.6464,136.8419,11882.0
2021-08-03 12:30:00,139.96,139.98,139.83,139.92,16604.0,136.8615,136.881,136.7344,136.8224,16604.0
2021-08-03 12:35:00,139.95,140.19,139.81,140.12,13923.0,136.8517,137.0864,136.7148,137.0179,13923.0
2021-08-03 12:40:00,140.15,140.27,140.07,140.15,15224.0,137.0473,137.1646,136.969,137.0473,15224.0
2021-08-03 12:45:00,140.16,140.25,140.07,140.07,9742.0,137.0571,137.1451,136.969,136.969,9742.0
2021-08-03 12:50:00,140.02,140.23,140.01,140.14,12488.0,136.9202,137.1255,136.9104,137.0375,12488.0
2021-08-03 12:55:00,140.14,140.15,139.79,139.89,7182.0,137.0375,137.0473,136.6952,136.793,7182.0
2021-08-03 13:00:00,139.95,140.23,139.95,140.19,11946.0,136.8517,137.1255,136.8517,137.0864,11946.0
2021-08-03 13:05:00,140.19,140.19,139.84,139.89,15181.0,137.0864,137.0864,136.7441,136.793,15181.0
2021-08-03 13:10:00,139.89,139.9,139.65,139.72,14179.0,136.793,136.8028,136.5583,136.6268,14179.0
2021-08-03 13:15:00,139.74,139.81,139.64,139.66,7711.0,136.6464,136.7148,136.5486,136.5681,7711.0
2021-08-03 13:20:00,139.64,139.79,139.47,139.5,14377.0,136.5486,136.6952,136.3823,136.4117,14377.0
2021-08-03 13:25:00,139.49,139.55,139.24,139.29,13553.0,136.4019,136.4606,136.1574,136.2063,13553.0
2021-08-03 13:30:00,139.3,139.7,139.3,139.58,17481.0,136.2161,136.6072,136.2161,136.4899,17481.0
2021-08-03 13:35:00,139.6,139.69,139.49,139.66,12665.0,136.5095,136.5975,136.4019,136.5681,12665.0
2021-08-03 13:40:00,139.66,139.69,139.53,139.6,17754.0,136.5681,136.5975,136.441,136.5095,17754.0
2021-08-03 13:45:00,139.6,139.68,139.48,139.53,38869.0,136.5095,136.5877,136.3921,136.441,38869.0
2021-08-03 13:50:00,139.53,139.56,139.34,139.34,11379.0,136.441,136.4703,136.2552,136.2552,11379.0
2021-08-03 13:55:00,139.37,139.5,139.33,139.37,19850.0,136.2845,136.4117,136.2454,136.2845,19850.0
2021-08-03 14:00:00,139.41,139.44,139.08,139.2,12912.0,136.3237,136.353,136.001,136.1183,12912.0
2021-08-03 14:05:00,139.18,139.26,139.13,139.16,13426.0,136.0987,136.177,136.0499,136.0792,13426.0
2021-08-03 14:10:00,139.18,139.36,139.17,139.28,12222.0,136.0987,136.2748,136.089,136.1965,12222.0
2021-08-03 14:15:00,139.3,139.42,139.25,139.39,6782.0,136.2161,136.3334,136.1672,136.3041,6782.0
2021-08-03 14:20:00,139.39,139.5,139.34,139.46,17085.0,136.3041,136.4117,136.2552,136.3725,17085.0
2021-08-03 14:25:00,139.46,139.56,139.19,139.2,26305.0,136.3725,136.4703,136.1085,136.1183,26305.0
2021-08-03 14:30:00,139.2,139.34,139.16,139.2,12616.0,136.1183,136.2552,136.0792,136.1183,12616.0
2021-08-03 14:35:00,139.19,139.49,139.19,139.46,41320.0,136.1085,136.4019,136.1085,136.3725,41320.0
2021-08-03 14:40:00,139.5,139.69,139.45,139.65,8755.0,136.4117,136.5975,136.3628,136.5583,8755.0
2021-08-03 14:45:00,139.64,139.7,139.59,139.66,11427.0,136.5486,136.6072,136.4997,136.5681,11427.0
2021-08-03 14:50:00,139.64,139.79,139.63,139.78,13355.0,136.5486,136.6952,136.5388,136.6855,13355.0
2021-08-03 14:55:00,139.77,140.0,139.75,139.94,10446.0,136.6757,136.9006,136.6561,136.8419,10446.0
2021-08-03 15:00:00,139.93,140.19,139.91,140.16,16517.0,136.8321,137.0864,136.8126,137.0571,16517.0
2021-08-03 15:05:00,140.13,140.29,140.05,140.1,14240.0,137.0277,137.1842,136.9495,136.9984,14240.0
2021-08-03 15:10:00,140.1,140.21,140.03,140.07,41468.0,136.9984,137.1059,136.9299,136.969,41468.0
2021-08-03 15:15:00,140.07,140.45,140.07,140.29,25176.0,136.969,137.3406,136.969,137.1842,25176.0
2021-08-03 15:20:00,140.27,140.44,140.24,140.32,13600.0,137.1646,137.3309,137.1353,137.2135,13600.0
2021-08-03 15:25:00,140.32,140.61,140.32,140.41,30774.0,137.2135,137.4971,137.2135,137.3015,30774.0
2021-08-03 15:30:00,140.41,140.48,140.3,140.31,20973.0,137.3015,137.37,137.194,137.2037,20973.0
2021-08-03 15:35:00,140.29,140.29,139.93,139.96,28381.0,137.1842,137.1842,136.8321,136.8615,28381.0
2021-08-03 15:40:00,139.96,139.96,139.65,139.82,31545.0,136.8615,136.8615,136.5583,136.7246,31545.0
2021-08-03 15:45:00,139.81,139.92,139.75,139.77,33203.0,136.7148,136.8224,136.6561,136.6757,33203.0
2021-08-03 15:50:00,139.77,140.09,139.36,139.65,106585.0,136.6757,136.9886,136.2748,136.5583,106585.0
2021-08-03 15:55:00,139.65,139.84,139.6,139.77,147510.0,136.5583,136.7441,136.5095,136.6757,147510.0
2021-08-04 09:30:00,139.52,141.02,138.84,140.6,94616.0,136.4312,137.898,135.7663,137.4873,94616.0
2021-08-04 09:35:00,140.71,141.34,140.41,140.42,38344.0,137.5949,138.2109,137.3015,137.3113,38344.0
2021-08-04 09:40:00,140.42,140.67,140.01,140.18,21982.0,137.3113,137.5558,136.9104,137.0766,21982.0
2021-08-04 09:45:00,140.11,140.14,139.5,139.5,19752.0,137.0082,137.0375,136.4117,136.4117,19752.0
2021-08-04 09:50:00,139.48,139.88,139.11,139.8,32647.0,136.3921,136.7833,136.0303,136.705,32647.0
2021-08-04 09:55:00,139.89,140.48,139.75,140.34,16209.0,136.793,137.37,136.6561,137.2331,16209.0
2021-08-04 10:00:00,140.34,140.4,139.23,139.43,42802.0,137.2331,137.2917,136.1476,136.3432,42802.0
2021-08-04 10:05:00,139.37,140.1,139.23,140.1,23822.0,136.2845,136.9984,136.1476,136.9984,23822.0
2021-08-04 10:10:00,140.08,140.09,139.27,139.27,16369.0,136.9788,136.9886,136.1868,136.1868,16369.0
2021-08-04 10:15:00,139.21,139.21,138.76,138.8,19363.0,136.1281,136.1281,135.688,135.7272,19363.0
2021-08-04 10:20:00,138.73,139.18,138.52,139.05,13658.0,135.6587,136.0987,135.4534,135.9716,13658.0
2021-08-04 10:25:00,139.13,139.25,138.79,138.86,14052.0,136.0499,136.1672,135.7174,135.7858,14052.0
2021-08-04 10:30:00,138.72,138.82,138.36,138.77,21746.0,135.6489,135.7467,135.2969,135.6978,21746.0
2021-08-04 10:35:00,138.86,139.19,138.86,138.93,8107.0,135.7858,136.1085,135.7858,135.8543,8107.0
2021-08-04 10:40:00,138.94,139.38,138.88,139.0,22329.0,135.8641,136.2943,135.8054,135.9227,22329.0
2021-08-04 10:45:00,139.02,139.02,138.55,138.55,17700.0,135.9423,135.9423,135.4827,135.4827,17700.0
2021-08-04 10:50:00,138.58,139.03,138.5,138.91,57921.0,135.512,135.9521,135.4338,135.8347,57921.0
2021-08-04 10:55:00,138.94,139.05,138.72,138.77,19805.0,135.8641,135.9716,135.6489,135.6978,19805.0
2021-08-04 11:00:00,138.75,138.88,138.68,138.87,21982.0,135.6783,135.8054,135.6098,135.7956,21982.0
2021-08-04 11:05:00,138.87,138.94,138.7,138.92,45797.0,135.7956,135.8641,135.6294,135.8445,45797.0
2021-08-04 11:10:00,138.87,139.16,138.87,139.06,13408.0,135.7956,136.0792,135.7956,135.9814,13408.0
2021-08-04 11:15:00,139.12,139.28,139.05,139.14,8660.0,136.0401,136.1965,135.9716,136.0596,8660.0
2021-08-04 11:20:00,139.09,139.09,138.73,138.79,9218.0,136.0107,136.0107,135.6587,135.7174,9218.0
2021-08-04 11:25:00,138.79,139.04,138.78,138.96,10667.0,135.7174,135.9618,135.7076,135.8836,10667.0
2021-08-04 11:30:00,139.03,139.49,139.03,139.44,11115.0,135.9521,136.4019,135.9521,136.353,11115.0
2021-08-04 11:35:00,139.4,139.44,138.95,138.95,8919.0,136.3139,136.353,135.8738,135.8738,8919.0
2021-08-04 11:40:00,139.02,139.06,138.87,138.88,8870.0,135.9423,135.9814,135.7956,135.8054,8870.0
2021-08-04 11:45:00,138.87,139.11,138.84,139.0,13121.0,135.7956,136.0303,135.7663,135.9227,13121.0
2021-08-04 11:50:00,139.02,139.03,138.71,138.82,10234.0,135.9423,135.9521,135.6392,135.7467,10234.0
2021-08-04 11:55:00,138.89,139.17,138.85,139.09,6520.0,135.8152,136.089,135.7761,136.0107,6520.0
2021-08-04 12:00:00,139.07,139.1,138.94,139.07,4558.0,135.9912,136.0205,135.8641,135.9912,4558.0
2021-08-04 12:05:00,139.08,139.18,138.96,138.96,7345.0,136.001,136.0987,135.8836,135.8836,7345.0
2021-08-04 12:10:00,138.96,138.96,138.73,138.81,12175.0,135.8836,135.8836,135.6587,135.7369,12175.0
2021-08-04 12:15:00,138.75,138.75,138.63,138.69,8600.0,135.6783,135.6783,135.5609,135.6196,8600.0
2021-08-04 12:20:00,138.69,138.88,138.65,138.86,27725.0,135.6196,135.8054,135.5805,135.7858,27725.0
2021-08-04 12:25:00,138.86,138.95,138.8,138.8,6545.0,135.7858,135.8738,135.7272,135.7272,6545.0
2021-08-04 12:30:00,138.8,138.98,138.8,138.85,16719.0,135.7272,135.9032,135.7272,135.7761,16719.0
2021-08-04 12:35:00,138.85,138.89,138.77,138.77,5619.0,135.7761,135.8152,135.6978,135.6978,5619.0
2021-08-04 12:40:00,138.77,138.82,138.53,138.59,6948.0,135.6978,135.7467,135.4631,135.5218,6948.0
2021-08-04 12:45:00,138.56,138.82,138.56,138.71,7214.0,135.4925,135.7467,135.4925,135.6392,7214.0
2021-08-04 12:50:00,138.72,138.75,138.64,138.75,5225.0,135.6489,135.6783,135.5707,135.6783,5225.0
2021-08-04 12:55:00,138.76,138.89,138.73,138.89,6110.0,135.688,135.8152,135.6587,135.8152,6110.0
2021-08-04 13:00:00,138.88,139.15,138.88,139.12,4972.0,135.8054,136.0694,135.8054,136.0401,4972.0
2021-08-04 13:05:00,139.09,139.25,139.05,139.22,23700.0,136.0107,136.1672,135.9716,136.1379,23700.0
2021-08-04 13:10:00,139.23,139.36,139.2,139.34,5175.0,136.1476,136.2748,136.1183,136.2552,5175.0
2021-08-04 13:15:00,139.34,139.35,139.15,139.16,6514.0,136.2552,136.265,136.0694,136.0792,6514.0
2021-08-04 13:20:00,139.16,139.46,139.15,139.46,17184.0,136.0792,136.3725,136.0694,136.3725,17184.0
2021-08-04 13:25:00,139.44,139.69,139.42,139.69,26357.0,136.353,136.5975,136.3334,136.5975,26357.0
2021-08-04 13:30:00,139.68,139.72,139.57,139.65,14067.0,136.5877,136.6268,136.4801,136.5583,14067.0
2021-08-04 13:35:00,139.64,139.65,139.45,139.47,13090.0,136.5486,136.5583,136.3628,136.3823,13090.0
2021-08-04 13:40:00,139.48,139.51,139.34,139.34,8182.0,136.3921,136.4214,136.2552,136.2552,8182.0
2021-08-04 13:45:00,139.36,139.43,139.3,139.39,6657.0,136.2748,136.3432,136.2161,136.3041,6657.0
2021-08-04 13:50:00,139.35,139.61,139.23,139.61,41814.0,136.265,136.5192,136.1476,136.5192,41814.0
2021-08-04 13:55:00,139.59,139.68,139.44,139.54,22266.0,136.4997,136.5877,136.353,136.4508,22266.0
2021-08-04 14:00:00,139.55,139.64,139.55,139.62,5147.0,136.4606,136.5486,136.4606,136.529,5147.0
2021-08-04 14:05:00,139.59,139.63,139.53,139.57,6199.0,136.4997,136.5388,136.441,136.4801,6199.0
2021-08-04 14:10:00,139.56,139.68,139.52,139.68,5124.0,136.4703,136.5877,136.4312,136.5877,5124.0
2021-08-04 14:15:00,139.72,139.96,139.68,139.91,8683.0,136.6268,136.8615,136.5877,136.8126,8683.0
2021-08-04 14:20:00,139.93,139.93,139.85,139.9,4149.0,136.8321,136.8321,136.7539,136.8028,4149.0
2021-08-04 14:25:00,139.9,140.2,139.86,140.08,17046.0,136.8028,137.0962,136.7637,136.9788,17046.0
2021-08-04 14:30:00,140.09,140.39,139.95,140.28,15359.0,136.9886,137.282,136.8517,137.1744,15359.0
2021-08-04 14:35:00,140.29,140.34,140.16,140.3,11905.0,137.1842,137.2331,137.0571,137.194,11905.0
2021-08-04 14:40:00,140.26,140.47,140.24,140.42,70769.0,137.1548,137.3602,137.1353,137.3113,70769.0
2021-08-04 14:45:00,140.46,140.48,140.05,140.08,25000.0,137.3504,137.37,136.9495,136.9788,25000.0
2021-08-04 14:50:00,140.08,140.17,140.05,140.08,8294.0,136.9788,137.0668,136.9495,136.9788,8294.0
2021-08-04 14:55:00,140.05,140.25,140.05,140.22,21149.0,136.9495,137.1451,136.9495,137.1157,21149.0
2021-08-04 15:00:00,140.21,140.24,140.11,140.22,19560.0,137.1059,137.1353,137.0082,137.1157,19560.0
2021-08-04 15:05:00,140.21,140.23,140.06,140.17,11860.0,137.1059,137.1255,136.9593,137.0668,11860.0
2021-08-04 15:10:00,140.19,140.38,140.05,140.17,45990.0,137.0864,137.2722,136.9495,137.0668,45990.0
2021-08-04 15:15:00,140.17,140.22,139.92,140.09,26167.0,137.0668,137.1157,136.8224,136.9886,26167.0
2021-08-04 15:20:00,140.09,140.09,139.95,140.02,7406.0,136.9886,136.9886,136.8517,136.9202,7406.0
2021-08-04 15:25:00,140.0,140.16,139.98,140.01,9942.0,136.9006,137.0571,136.881,136.9104,9942.0
2021-08-04 15:30:00,140.03,140.03,139.77,139.84,15147.0,136.9299,136.9299,136.6757,136.7441,15147.0
2021-08-04 15:35:00,139.84,139.87,139.79,139.84,17705.0,136.7441,136.7735,136.6952,136.7441,17705.0
2021-08-04 15:40:00,139.83,139.98,139.73,139.78,47393.0,136.7344,136.881,136.6366,136.6855,47393.0
2021-08-04 15:45:00,139.78,140.08,139.73,140.08,21793.0,136.6855,136.9788,136.6366,136.9788,21793.0
2021-08-04 15:50:00,140.11,140.13,139.88,140.03,126130.0,137.0082,137.0277,136.7833,136.9299,126130.0
2021-08-04 15:55:00,140.06,140.06,139.72,139.91,125408.0,136.9593,136.9593,136.6268,136.8126,125408.0
2021-08-05 09:30:00,145.82,146.5,142.62,143.27,212498.0,142.5917,143.2567,139.4626,140.0982,212498.0
2021-08-05 09:35:00,143.52,143.92,141.5,142.84,126722.0,140.3427,140.7338,138.3674,139.6777,126722.0
2021-08-05 09:40:00,142.75,143.0,141.85,142.47,104230.0,139.5897,139.8342,138.7096,139.3159,104230.0
2021-08-05 09:45:00,142.57,142.57,140.41,140.44,66297.0,139.4137,139.4137,137.3015,137.3309,66297.0
2021-08-05 09:50:00,140.61,140.9,140.11,140.67,104732.0,137.4971,137.7807,137.0082,137.5558,104732.0
2021-08-05 09:55:00,140.69,140.79,139.12,139.19,58682.0,137.5753,137.6731,136.0401,136.1085,58682.0
2021-08-05 10:00:00,139.14,139.52,138.41,138.48,118814.0,136.0596,136.4312,135.3458,135.4142,118814.0
2021-08-05 10:05:00,138.52,139.0,138.0,139.0,65973.0,135.4534,135.9227,134.9449,135.9227,65973.0
2021-08-05 10:10:00,139.0,139.85,138.74,139.47,148706.0,135.9227,136.7539,135.6685,136.3823,148706.0
2021-08-05 10:15:00,139.48,139.53,138.2,138.36,32164.0,136.3921,136.441,135.1404,135.2969,32164.0
2021-08-05 10:20:00,138.36,138.64,137.82,138.2,40315.0,135.2969,135.5707,134.7689,135.1404,40315.0
2021-08-05 10:25:00,138.19,138.31,137.83,138.03,29821.0,135.1307,135.248,134.7786,134.9742,29821.0
2021-08-05 10:30:00,137.92,138.55,137.92,138.1,76346.0,134.8666,135.4827,134.8666,135.0427,76346.0
2021-08-05 10:35:00,138.13,138.13,137.56,138.06,47792.0,135.072,135.072,134.5146,135.0035,47792.0
2021-08-05 10:40:00,138.1,138.1,137.57,137.75,15637.0,135.0427,135.0427,134.5244,134.7004,15637.0
2021-08-05 10:45:00,137.82,138.01,137.64,137.92,19987.0,134.7689,134.9547,134.5928,134.8666,19987.0
2021-08-05 10:50:00,137.87,137.97,137.7,137.75,20549.0,134.8178,134.9155,134.6515,134.7004,20549.0
2021-08-05 10:55:00,137.8,138.85,137.75,138.69,51361.0,134.7493,135.7761,134.7004,135.6196,51361.0
2021-08-05 11:00:00,138.61,139.1,138.29,138.51,28853.0,135.5414,136.0205,135.2285,135.4436,28853.0
2021-08-05 11:05:00,138.51,138.53,138.13,138.2,14593.0,135.4436,135.4631,135.072,135.1404,14593.0
2021-08-05 11:10:00,138.18,138.18,137.72,137.91,20406.0,135.1209,135.1209,134.6711,134.8569,20406.0
2021-08-05 11:15:00,137.82,137.82,137.09,137.25,34759.0,134.7689,134.7689,134.055,134.2115,34759.0
2021-08-05 11:20:00,137.25,137.39,136.7,137.07,25537.0,134.2115,134.3484,133.6737,134.0355,25537.0
2021-08-05 11:25:00,137.17,137.21,136.77,136.96,25302.0,134.1332,134.1724,133.7421,133.9279,25302.0
2021-08-05 11:30:00,136.97,137.48,136.97,137.44,57735.0,133.9377,134.4364,133.9377,134.3973,57735.0
2021-08-05 11:35:00,137.37,137.55,136.87,136.93,18347.0,134.3288,134.5048,133.8399,133.8986,18347.0
2021-08-05 11:40:00,136.9,136.95,136.58,136.71,33973.0,133.8692,133.9181,133.5563,133.6834,33973.0
2021-08-05 11:45:00,136.71,136.72,136.18,136.3,22432.0,133.6834,133.6932,133.1652,133.2825,22432.0
2021-08-05 11:50:00,136.35,136.45,135.86,135.93,29694.0,133.3314,133.4292,132.8522,132.9207,29694.0
2021-08-05 11:55:00,135.99,136.02,135.55,135.91,35292.0,132.9794,133.0087,132.5491,132.9011,35292.0
2021-08-05 12:00:00,135.95,136.0,135.53,135.64,28426.0,132.9403,132.9891,132.5296,132.6371,28426.0
2021-08-05 12:05:00,135.55,135.96,135.45,135.67,82465.0,132.5491,132.95,132.4513,132.6665,82465.0
2021-08-05 12:10:00,135.65,135.86,135.05,135.05,40193.0,132.6469,132.8522,132.0602,132.0602,40193.0
2021-08-05 12:15:00,135.11,135.22,134.86,135.17,50015.0,132.1189,132.2264,131.8744,132.1775,50015.0
2021-08-05 12:20:00,135.12,135.6,135.05,135.58,28391.0,132.1286,132.598,132.0602,132.5784,28391.0
2021-08-05 12:25:00,135.48,135.52,135.2,135.21,19438.0,132.4807,132.5198,132.2069,132.2166,19438.0
2021-08-05 12:30:00,135.17,135.2,134.84,134.84,25802.0,132.1775,132.2069,131.8548,131.8548,25802.0
2021-08-05 12:35:00,134.87,135.28,134.86,135.17,34255.0,131.8842,132.2851,131.8744,132.1775,34255.0
2021-08-05 12:40:00,135.22,135.35,135.14,135.35,22044.0,132.2264,132.3535,132.1482,132.3535,22044.0
2021-08-05 12:45:00,135.37,135.45,134.91,135.07,40632.0,132.3731,132.4513,131.9233,132.0797,40632.0
2021-08-05 12:50:00,135.03,135.64,135.03,135.61,53869.0,132.0406,132.6371,132.0406,132.6078,53869.0
2021-08-05 12:55:00,135.65,135.88,135.51,135.53,37048.0,132.6469,132.8718,132.51,132.5296,37048.0
2021-08-05 13:00:00,135.56,135.58,135.14,135.38,40922.0,132.5589,132.5784,132.1482,132.3829,40922.0
2021-08-05 13:05:00,135.41,135.58,135.25,135.58,13556.0,132.4122,132.5784,132.2558,132.5784,13556.0
2021-08-05 13:10:00,135.56,135.69,135.45,135.62,13218.0,132.5589,132.686,132.4513,132.6176,13218.0
2021-08-05 13:15:00,135.63,135.93,135.62,135.88,21168.0,132.6273,132.9207,132.6176,132.8718,21168.0
2021-08-05 13:20:00,135.88,136.01,135.56,135.87,36437.0,132.8718,132.9989,132.5589,132.862,36437.0
2021-08-05 13:25:00,135.83,135.98,135.75,135.86,12978.0,132.8229,132.9696,132.7447,132.8522,12978.0
2021-08-05 13:30:00,135.86,136.22,135.86,136.19,20295.0,132.8522,133.2043,132.8522,133.1749,20295.0
2021-08-05 13:35:00,136.19,136.45,136.09,136.11,36170.0,133.1749,133.4292,133.0772,133.0967,36170.0
2021-08-05 13:40:00,136.12,136.12,135.53,135.64,28382.0,133.1065,133.1065,132.5296,132.6371,28382.0
2021-08-05 13:45:00,135.62,135.7,135.44,135.66,17874.0,132.6176,132.6958,132.4415,132.6567,17874.0
2021-08-05 13:50:00,135.71,135.95,135.69,135.94,22480.0,132.7056,132.9403,132.686,132.9305,22480.0
2021-08-05 13:55:00,135.95,136.19,135.85,136.16,19507.0,132.9403,133.1749,132.8425,133.1456,19507.0
2021-08-05 14:00:00,136.16,136.44,136.16,136.4,37042.0,133.1456,133.4194,133.1456,133.3803,37042.0
2021-08-05 14:05:00,136.37,136.63,136.24,136.25,36667.0,133.351,133.6052,133.2238,133.2336,36667.0
2021-08-05 14:10:00,136.27,136.55,136.22,136.39,31365.0,133.2532,133.527,133.2043,133.3705,31365.0
2021-08-05 14:15:00,136.35,136.51,136.11,136.46,26425.0,133.3314,133.4879,133.0967,133.439,26425.0
2021-08-05 14:20:00,136.46,136.56,136.22,136.28,31319.0,133.439,133.5368,133.2043,133.263,31319.0
2021-08-05 14:25:00,136.28,136.62,136.27,136.52,46731.0,133.263,133.5954,133.2532,133.4976,46731.0
2021-08-05 14:30:00,136.57,136.61,136.23,136.32,36108.0,133.5465,133.5856,133.2141,133.3021,36108.0
2021-08-05 14:35:00,136.29,136.72,136.15,136.57,60321.0,133.2727,133.6932,133.1358,133.5465,60321.0
2021-08-05 14:40:00,136.56,137.0,136.45,136.98,45360.0,133.5368,133.967,133.4292,133.9475,45360.0
2021-08-05 14:45:00,137.04,137.24,136.87,137.09,52800.0,134.0061,134.2017,133.8399,134.055,52800.0
2021-08-05 14:50:00,137.1,137.49,136.94,137.47,64299.0,134.0648,134.4462,133.9083,134.4266,64299.0
2021-08-05 14:55:00,137.44,137.52,137.31,137.45,46733.0,134.3973,134.4755,134.2701,134.407,46733.0
2021-08-05 15:00:00,137.45,137.45,136.77,136.99,58286.0,134.407,134.407,133.7421,133.9572,58286.0
2021-08-05 15:05:00,137.01,137.32,136.99,137.19,75208.0,133.9768,134.2799,133.9572,134.1528,75208.0
2021-08-05 15:10:00,137.21,137.25,136.88,137.07,44942.0,134.1724,134.2115,133.8497,134.0355,44942.0
2021-08-05 15:15:00,137.06,137.4,137.06,137.3,49865.0,134.0257,134.3582,134.0257,134.2604,49865.0
2021-08-05 15:20:00,137.3,137.42,137.2,137.41,50665.0,134.2604,134.3777,134.1626,134.3679,50665.0
2021-08-05 15:25:00,137.41,137.55,137.37,137.51,35099.0,134.3679,134.5048,134.3288,134.4657,35099.0
2021-08-05 15:30:00,137.52,137.7,137.38,137.48,50053.0,134.4755,134.6515,134.3386,134.4364,50053.0
2021-08-05 15:35:00,137.48,137.63,137.34,137.48,61781.0,134.4364,134.5831,134.2995,134.4364,61781.0
2021-08-05 15:40:00,137.45,137.45,137.08,137.14,73627.0,134.407,134.407,134.0452,134.1039,73627.0
2021-08-05 15:45:00,137.14,137.15,136.89,137.14,76015.0,134.1039,134.1137,133.8594,134.1039,76015.0
2021-08-05 15:50:00,137.15,137.18,137.0,137.05,118795.0,134.1137,134.143,133.967,134.0159,118795.0
2021-08-05 15:55:00,137.05,137.18,136.85,136.88,241219.0,134.0159,134.143,133.8203,133.8497,241219.0
2021-08-06 09:30:00,136.17,136.63,135.91,136.59,71050.0,133.1554,133.6052,132.9011,133.5661,71050.0
2021-08-06 09:35:00,136.33,137.33,136.04,137.1,36015.0,133.3118,134.2897,133.0283,134.0648,36015.0
2021-08-06 09:40:00,137.06,137.2,136.53,136.6,49791.0,134.0257,134.1626,133.5074,133.5759,49791.0
2021-08-06 09:45:00,136.51,136.58,135.86,136.0,30833.0,133.4879,133.5563,132.8522,132.9891,30833.0
2021-08-06 09:50:00,136.0,136.52,135.68,136.33,29349.0,132.9891,133.4976,132.6762,133.3118,29349.0
2021-08-06 09:55:00,136.31,136.41,135.83,136.26,22219.0,133.2923,133.3901,132.8229,133.2434,22219.0
2021-08-06 10:00:00,136.35,136.35,135.83,136.13,33631.0,133.3314,133.3314,132.8229,133.1163,33631.0
2021-08-06 10:05:00,136.1,136.45,135.98,136.03,16170.0,133.0869,133.4292,132.9696,133.0185,16170.0
2021-08-06 10:10:00,136.06,136.26,135.82,135.94,21557.0,133.0478,133.2434,132.8131,132.9305,21557.0
2021-08-06 10:15:00,135.93,136.25,135.92,135.99,14788.0,132.9207,133.2336,132.9109,132.9794,14788.0
2021-08-06 10:20:00,135.96,136.31,135.95,136.12,14021.0,132.95,133.2923,132.9403,133.1065,14021.0
2021-08-06 10:25:00,136.04,136.29,136.02,136.27,21048.0,133.0283,133.2727,133.0087,133.2532,21048.0
2021-08-06 10:30:00,136.31,136.8,136.28,136.8,51999.0,133.2923,133.7714,133.263,133.7714,51999.0
2021-08-06 10:35:00,136.8,136.8,136.47,136.56,44567.0,133.7714,133.7714,133.4487,133.5368,44567.0
2021-08-06 10:40:00,136.58,136.65,136.17,136.24,17558.0,133.5563,133.6248,133.1554,133.2238,17558.0
2021-08-06 10:45:00,136.13,136.32,135.94,136.26,17478.0,133.1163,133.3021,132.9305,133.2434,17478.0
2021-08-06 10:50:00,136.25,136.41,136.09,136.38,20070.0,133.2336,133.3901,133.0772,133.3607,20070.0
2021-08-06 10:55:00,136.38,136.51,136.15,136.16,16025.0,133.3607,133.4879,133.1358,133.1456,16025.0
2021-08-06 11:00:00,136.16,136.26,135.9,135.9,13365.0,133.1456,133.2434,132.8914,132.8914,13365.0
2021-08-06 11:05:00,135.83,136.06,135.79,136.0,22744.0,132.8229,133.0478,132.7838,132.9891,22744.0
2021-08-06 11:10:00,136.01,136.35,135.94,136.3,20300.0,132.9989,133.3314,132.9305,133.2825,20300.0
2021-08-06 11:15:00,136.33,136.33,135.82,135.99,17338.0,133.3118,133.3118,132.8131,132.9794,17338.0
2021-08-06 11:20:00,135.97,136.14,135.94,136.12,11455.0,132.9598,133.126,132.9305,133.1065,11455.0
2021-08-06 11:25:00,136.13,136.21,135.82,135.94,19200.0,133.1163,133.1945,132.8131,132.9305,19200.0
2021-08-06 11:30:00,135.97,136.01,135.83,135.89,21170.0,132.9598,132.9989,132.8229,132.8816,21170.0
2021-08-06 11:35:00,135.87,136.0,135.81,135.86,17130.0,132.862,132.9891,132.8034,132.8522,17130.0
2021-08-06 11:40:00,135.88,135.95,135.79,135.84,15866.0,132.8718,132.9403,132.7838,132.8327,15866.0
2021-08-06 11:45:00,135.87,135.97,135.8,135.81,10302.0,132.862,132.9598,132.7936,132.8034,10302.0
2021-08-06 11:50:00,135.86,135.86,135.57,135.63,15103.0,132.8522,132.8522,132.5687,132.6273,15103.0
2021-08-06 11:55:00,135.65,135.93,135.65,135.84,12901.0,132.6469,132.9207,132.6469,132.8327,12901.0
2021-08-06 12:00:00,135.87,136.11,135.87,135.92,49567.0,132.862,133.0967,132.862,132.9109,49567.0
2021-08-06 12:05:00,135.93,136.07,135.83,135.87,10389.0,132.9207,133.0576,132.8229,132.862,10389.0
2021-08-06 12:10:00,135.84,135.87,135.59,135.66,7353.0,132.8327,132.862,132.5882,132.6567,7353.0
2021-08-06 12:15:00,135.61,135.61,135.41,135.47,8363.0,132.6078,132.6078,132.4122,132.4709,8363.0
2021-08-06 12:20:00,135.49,135.81,135.42,135.78,14115.0,132.4904,132.8034,132.422,132.774,14115.0
2021-08-06 12:25:00,135.8,135.89,135.71,135.71,13332.0,132.7936,132.8816,132.7056,132.7056,13332.0
2021-08-06 12:30:00,135.71,136.04,135.71,135.99,16127.0,132.7056,133.0283,132.7056,132.9794,16127.0
2021-08-06 12:35:00,135.95,136.0,135.83,135.83,11747.0,132.9403,132.9891,132.8229,132.8229,11747.0
2021-08-06 12:40:00,135.84,135.87,135.7,135.76,8254.0,132.8327,132.862,132.6958,132.7545,8254.0
2021-08-06 12:45:00,135.74,135.79,135.67,135.74,5664.0,132.7349,132.7838,132.6665,132.7349,5664.0
2021-08-06 12:50:00,135.71,135.91,135.69,135.83,10518.0,132.7056,132.9011,132.686,132.8229,10518.0
2021-08-06 12:55:00,135.83,135.97,135.8,135.83,9482.0,132.8229,132.9598,132.7936,132.8229,9482.0
2021-08-06 13:00:00,135.87,135.9,135.77,135.87,7114.0,132.862,132.8914,132.7642,132.862,7114.0
2021-08-06 13:05:00,135.89,136.27,135.86,136.18,12225.0,132.8816,133.2532,132.8522,133.1652,12225.0
2021-08-06 13:10:00,136.18,136.32,136.11,136.31,6452.0,133.1652,133.3021,133.0967,133.2923,6452.0
2021-08-06 13:15:00,136.31,136.33,136.17,136.33,11870.0,133.2923,133.3118,133.1554,133.3118,11870.0
2021-08-06 13:20:00,136.4,136.4,136.25,136.26,10441.0,133.3803,133.3803,133.2336,133.2434,10441.0
2021-08-06 13:25:00,136.3,136.37,136.2,136.22,10743.0,133.2825,133.351,133.1847,133.2043,10743.0
2021-08-06 13:30:00,136.19,136.19,136.0,136.07,8954.0,133.1749,133.1749,132.9891,133.0576,8954.0
2021-08-06 13:35:00,136.11,136.21,136.07,136.14,10014.0,133.0967,133.1945,133.0576,133.126,10014.0
2021-08-06 13:40:00,136.14,136.14,135.82,135.9,11516.0,133.126,133.126,132.8131,132.8914,11516.0
2021-08-06 13:45:00,135.89,135.97,135.86,135.94,11435.0,132.8816,132.9598,132.8522,132.9305,11435.0
2021-08-06 13:50:00,135.86,136.06,135.84,136.05,12573.0,132.8522,133.0478,132.8327,133.038,12573.0
2021-08-06 13:55:00,136.05,136.1,136.0,136.09,10833.0,133.038,133.0869,132.9891,133.0772,10833.0
2021-08-06 14:00:00,136.1,136.26,136.1,136.13,8486.0,133.0869,133.2434,133.0869,133.1163,8486.0
2021-08-06 14:05:00,136.11,136.29,136.09,136.29,8563.0,133.0967,133.2727,133.0772,133.2727,8563.0
2021-08-06 14:10:00,136.32,136.39,136.23,136.24,10394.0,133.3021,133.3705,133.2141,133.2238,10394.0
2021-08-06 14:15:00,136.24,136.26,136.1,136.25,11784.0,133.2238,133.2434,133.0869,133.2336,11784.0
2021-08-06 14:20:00,136.28,136.29,136.09,136.16,9239.0,133.263,133.2727,133.0772,133.1456,9239.0
2021-08-06 14:25:00,136.17,136.2,136.03,136.06,9930.0,133.1554,133.1847,133.0185,133.0478,9930.0
2021-08-06 14:30:00,136.06,136.37,136.06,136.29,10881.0,133.0478,133.351,133.0478,133.2727,10881.0
2021-08-06 14:35:00,136.28,136.33,136.22,136.33,9367.0,133.263,133.3118,133.2043,133.3118,9367.0
2021-08-06 14:40:00,136.34,136.51,136.27,136.5,12497.0,133.3216,133.4879,133.2532,133.4781,12497.0
2021-08-06 14:45:00,136.54,136.6,136.44,136.45,15221.0,133.5172,133.5759,133.4194,133.4292,15221.0
2021-08-06 14:50:00,136.46,136.59,136.35,136.35,8774.0,133.439,133.5661,133.3314,133.3314,8774.0
2021-08-06 14:55:00,136.35,136.43,136.31,136.33,7912.0,133.3314,133.4096,133.2923,133.3118,7912.0
2021-08-06 15:00:00,136.36,136.39,136.17,136.19,9405.0,133.3412,133.3705,133.1554,133.1749,9405.0
2021-08-06 15:05:00,136.2,136.29,136.13,136.25,17697.0,133.1847,133.2727,133.1163,133.2336,17697.0
2021-08-06 15:10:00,136.27,136.37,136.26,136.34,11973.0,133.2532,133.351,133.2434,133.3216,11973.0
2021-08-06 15:15:00,136.34,136.39,136.29,136.38,10530.0,133.3216,133.3705,133.2727,133.3607,10530.0
2021-08-06 15:20:00,136.36,136.73,136.35,136.67,27368.0,133.3412,133.703,133.3314,133.6443,27368.0
2021-08-06 15:25:00,136.69,136.71,136.55,136.62,13891.0,133.6639,133.6834,133.527,133.5954,13891.0
2021-08-06 15:30:00,136.64,136.68,136.34,136.34,17084.0,133.615,133.6541,133.3216,133.3216,17084.0
2021-08-06 15:35:00,136.33,136.41,136.33,136.36,12095.0,133.3118,133.3901,133.3118,133.3412,12095.0
2021-08-06 15:40:00,136.37,136.42,136.26,136.27,19749.0,133.351,133.3999,133.2434,133.2532,19749.0
2021-08-06 15:45:00,136.28,136.31,136.11,136.24,28349.0,133.263,133.2923,133.0967,133.2238,28349.0
2021-08-06 15:50:00,136.23,136.38,136.19,136.36,42280.0,133.2141,133.3607,133.1749,133.3412,42280.0
2021-08-06 15:55:00,136.38,136.41,136.25,136.3,120407.0,133.3607,133.3901,133.2336,133.2825,120407.0
2021-08-09 09:30:00,136.71,136.99,136.45,136.57,35468.0,133.6834,133.9572,133.4292,133.5465,35468.0
2021-08-09 09:35:00,136.5,137.38,136.5,137.34,20733.0,133.4781,134.3386,133.4781,134.2995,20733.0
2021-08-09 09:40:00,137.43,137.75,137.33,137.63,27629.0,134.3875,134.7004,134.2897,134.5831,27629.0
2021-08-09 09:45:00,137.58,137.84,137.31,137.31,21283.0,134.5342,134.7884,134.2701,134.2701,21283.0
2021-08-09 09:50:00,137.34,137.48,137.03,137.07,7417.0,134.2995,134.4364,133.9963,134.0355,7417.0
2021-08-09 09:55:00,137.06,137.07,136.74,136.77,12786.0,134.0257,134.0355,133.7128,133.7421,12786.0
2021-08-09 10:00:00,136.7,136.96,136.61,136.92,11865.0,133.6737,133.9279,133.5856,133.8888,11865.0
2021-08-09 10:05:00,136.93,137.1,136.84,137.03,8156.0,133.8986,134.0648,133.8106,133.9963,8156.0
2021-08-09 10:10:00,137.09,137.15,136.94,136.94,10051.0,134.055,134.1137,133.9083,133.9083,10051.0
2021-08-09 10:15:00,136.94,136.96,136.84,136.85,5066.0,133.9083,133.9279,133.8106,133.8203,5066.0
2021-08-09 10:20:00,136.82,136.83,136.47,136.5,4117.0,133.791,133.8008,133.4487,133.4781,4117.0
2021-08-09 10:25:00,136.47,136.71,136.47,136.68,13044.0,133.4487,133.6834,133.4487,133.6541,13044.0
2021-08-09 10:30:00,136.65,136.82,136.4,136.4,9195.0,133.6248,133.791,133.3803,133.3803,9195.0
2021-08-09 10:35:00,136.4,136.55,136.16,136.55,30166.0,133.3803,133.527,133.1456,133.527,30166.0
2021-08-09 10:40:00,136.59,136.64,136.49,136.51,5425.0,133.5661,133.615,133.4683,133.4879,5425.0
2021-08-09 10:45:00,136.45,136.51,136.34,136.34,3810.0,133.4292,133.4879,133.3216,133.3216,3810.0
2021-08-09 10:50:00,136.31,136.32,136.17,136.18,5766.0,133.2923,133.3021,133.1554,133.1652,5766.0
2021-08-09 10:55:00,136.18,136.18,135.92,136.01,8055.0,133.1652,133.1652,132.9109,132.9989,8055.0
2021-08-09 11:00:00,136.0,136.0,135.85,135.85,7647.0,132.9891,132.9891,132.8425,132.8425,7647.0
2021-08-09 11:05:00,135.88,136.02,135.73,135.96,14465.0,132.8718,133.0087,132.7251,132.95,14465.0
2021-08-09 11:10:00,135.99,136.0,135.79,135.94,9100.0,132.9794,132.9891,132.7838,132.9305,9100.0
2021-08-09 11:15:00,135.92,136.01,135.77,135.85,11734.0,132.9109,132.9989,132.7642,132.8425,11734.0
2021-08-09 11:20:00,135.87,135.96,135.87,135.92,7150.0,132.862,132.95,132.862,132.9109,7150.0
2021-08-09 11:25:00,135.8,135.82,135.7,135.7,4647.0,132.7936,132.8131,132.6958,132.6958,4647.0
2021-08-09 11:30:00,135.74,136.0,135.68,136.0,11011.0,132.7349,132.9891,132.6762,132.9891,11011.0
2021-08-09 11:35:00,135.95,135.96,135.59,135.59,10342.0,132.9403,132.95,132.5882,132.5882,10342.0
2021-08-09 11:40:00,135.61,135.65,135.51,135.65,3918.0,132.6078,132.6469,132.51,132.6469,3918.0
2021-08-09 11:45:00,135.64,135.78,135.5,135.7,11886.0,132.6371,132.774,132.5002,132.6958,11886.0
2021-08-09 11:50:00,135.7,135.84,135.68,135.84,7406.0,132.6958,132.8327,132.6762,132.8327,7406.0
2021-08-09 11:55:00,135.86,135.93,135.8,135.89,4690.0,132.8522,132.9207,132.7936,132.8816,4690.0
2021-08-09 12:00:00,135.92,136.19,135.9,136.19,27469.0,132.9109,133.1749,132.8914,133.1749,27469.0
2021-08-09 12:05:00,136.21,136.25,136.04,136.05,5575.0,133.1945,133.2336,133.0283,133.038,5575.0
2021-08-09 12:10:00,136.04,136.17,136.02,136.02,5016.0,133.0283,133.1554,133.0087,133.0087,5016.0
2021-08-09 12:15:00,136.0,136.09,135.96,136.02,5639.0,132.9891,133.0772,132.95,133.0087,5639.0
2021-08-09 12:20:00,136.01,136.15,135.94,136.15,12718.0,132.9989,133.1358,132.9305,133.1358,12718.0
2021-08-09 12:25:00,136.16,136.19,136.04,136.04,4414.0,133.1456,133.1749,133.0283,133.0283,4414.0
2021-08-09 12:30:00,136.05,136.05,135.83,135.86,3548.0,133.038,133.038,132.8229,132.8522,3548.0
2021-08-09 12:35:00,135.86,135.92,135.77,135.78,8224.0,132.8522,132.9109,132.7642,132.774,8224.0
2021-08-09 12:40:00,135.78,135.78,135.69,135.76,3818.0,132.774,132.774,132.686,132.7545,3818.0
2021-08-09 12:45:00,135.75,135.83,135.68,135.78,10698.0,132.7447,132.8229,132.6762,132.774,10698.0
2021-08-09 12:50:00,135.79,135.81,135.68,135.69,6191.0,132.7838,132.8034,132.6762,132.686,6191.0
2021-08-09 12:55:00,135.68,135.78,135.68,135.74,4813.0,132.6762,132.774,132.6762,132.7349,4813.0
2021-08-09 13:00:00,135.75,135.9,135.74,135.87,2677.0,132.7447,132.8914,132.7349,132.862,2677.0
2021-08-09 13:05:00,135.86,136.05,135.85,136.01,2773.0,132.8522,133.038,132.8425,132.9989,2773.0
2021-08-09 13:10:00,135.99,136.04,135.9,135.92,5364.0,132.9794,133.0283,132.8914,132.9109,5364.0
2021-08-09 13:15:00,135.91,136.01,135.87,136.0,5030.0,132.9011,132.9989,132.862,132.9891,5030.0
2021-08-09 13:20:00,136.02,136.1,135.94,136.06,4653.0,133.0087,133.0869,132.9305,133.0478,4653.0
2021-08-09 13:25:00,136.06,136.08,136.01,136.02,2500.0,133.0478,133.0674,132.9989,133.0087,2500.0
2021-08-09 13:30:00,136.02,136.13,136.0,136.1,2600.0,133.0087,133.1163,132.9891,133.0869,2600.0
2021-08-09 13:35:00,136.1,136.16,136.09,136.12,2790.0,133.0869,133.1456,133.0772,133.1065,2790.0
2021-08-09 13:40:00,136.13,136.17,136.07,136.07,6284.0,133.1163,133.1554,133.0576,133.0576,6284.0
2021-08-09 13:45:00,136.12,136.17,135.97,135.97,5864.0,133.1065,133.1554,132.9598,132.9598,5864.0
2021-08-09 13:50:00,136.0,136.0,135.91,135.91,3932.0,132.9891,132.9891,132.9011,132.9011,3932.0
2021-08-09 13:55:00,135.91,135.93,135.83,135.91,4797.0,132.9011,132.9207,132.8229,132.9011,4797.0
2021-08-09 14:00:00,135.89,135.95,135.84,135.9,4627.0,132.8816,132.9403,132.8327,132.8914,4627.0
2021-08-09 14:05:00,135.91,135.95,135.82,135.83,3503.0,132.9011,132.9403,132.8131,132.8229,3503.0
2021-08-09 14:10:00,135.8,135.8,135.6,135.74,37681.0,132.7936,132.7936,132.598,132.7349,37681.0
2021-08-09 14:15:00,135.74,135.78,135.52,135.52,10138.0,132.7349,132.774,132.5198,132.5198,10138.0
2021-08-09 14:20:00,135.52,135.7,135.46,135.67,5242.0,132.5198,132.6958,132.4611,132.6665,5242.0
2021-08-09 14:25:00,135.66,135.75,135.54,135.58,5987.0,132.6567,132.7447,132.5393,132.5784,5987.0
2021-08-09 14:30:00,135.58,135.63,135.51,135.53,6498.0,132.5784,132.6273,132.51,132.5296,6498.0
2021-08-09 14:35:00,135.56,135.59,135.47,135.49,5834.0,132.5589,132.5882,132.4709,132.4904,5834.0
2021-08-09 14:40:00,135.49,135.88,135.43,135.81,17209.0,132.4904,132.8718,132.4318,132.8034,17209.0
2021-08-09 14:45:00,135.84,136.19,135.79,136.16,14000.0,132.8327,133.1749,132.7838,133.1456,14000.0
2021-08-09 14:50:00,136.17,136.33,136.09,136.25,13697.0,133.1554,133.3118,133.0772,133.2336,13697.0
2021-08-09 14:55:00,136.26,136.26,136.07,136.11,10623.0,133.2434,133.2434,133.0576,133.0967,10623.0
2021-08-09 15:00:00,136.15,136.45,136.11,136.42,15996.0,133.1358,133.4292,133.0967,133.3999,15996.0
2021-08-09 15:05:00,136.41,136.5,136.3,136.44,15139.0,133.3901,133.4781,133.2825,133.4194,15139.0
2021-08-09 15:10:00,136.43,136.45,136.29,136.41,13029.0,133.4096,133.4292,133.2727,133.3901,13029.0
2021-08-09 15:15:00,136.4,136.4,136.24,136.29,18326.0,133.3803,133.3803,133.2238,133.2727,18326.0
2021-08-09 15:20:00,136.3,136.38,136.24,136.33,16408.0,133.2825,133.3607,133.2238,133.3118,16408.0
2021-08-09 15:25:00,136.32,136.5,136.29,136.49,12622.0,133.3021,133.4781,133.2727,133.4683,12622.0
2021-08-09 15:30:00,136.49,136.5,136.3,136.33,21753.0,133.4683,133.4781,133.2825,133.3118,21753.0
2021-08-09 15:35:00,136.35,136.5,136.29,136.43,18310.0,133.3314,133.4781,133.2727,133.4096,18310.0
2021-08-09 15:40:00,136.46,136.49,136.39,136.43,20493.0,133.439,133.4683,133.3705,133.4096,20493.0
2021-08-09 15:45:00,136.43,136.44,136.31,136.33,20577.0,133.4096,133.4194,133.2923,133.3118,20577.0
2021-08-09 15:50:00,136.3,136.32,136.21,136.22,37211.0,133.2825,133.3021,133.1945,133.2043,37211.0
2021-08-09 15:55:00,136.2,136.25,136.0,136.11,104931.0,133.1847,133.2336,132.9891,133.0967,104931.0
2021-08-10 09:30:00,136.04,136.19,135.16,135.63,61908.0,133.0283,133.1749,132.1677,132.6273,61908.0
2021-08-10 09:35:00,135.65,136.3,135.52,135.99,35232.0,132.6469,133.2825,132.5198,132.9794,35232.0
2021-08-10 09:40:00,135.96,136.4,135.84,136.33,109248.0,132.95,133.3803,132.8327,133.3118,109248.0
2021-08-10 09:45:00,136.37,136.5,136.1,136.28,37550.0,133.351,133.4781,133.0869,133.263,37550.0
2021-08-10 09:50:00,136.41,136.5,136.19,136.19,88732.0,133.3901,133.4781,133.1749,133.1749,88732.0
2021-08-10 09:55:00,136.28,136.34,136.11,136.14,8606.0,133.263,133.3216,133.0967,133.126,8606.0
2021-08-10 10:00:00,136.14,136.57,136.06,136.57,18257.0,133.126,133.5465,133.0478,133.5465,18257.0
2021-08-10 10:05:00,136.5,136.53,136.25,136.25,26828.0,133.4781,133.5074,133.2336,133.2336,26828.0
2021-08-10 10:10:00,136.24,136.45,136.23,136.32,14627.0,133.2238,133.4292,133.2141,133.3021,14627.0
2021-08-10 10:15:00,136.32,136.49,136.27,136.44,8468.0,133.3021,133.4683,133.2532,133.4194,8468.0
2021-08-10 10:20:00,136.44,136.55,136.44,136.46,17482.0,133.4194,133.527,133.4194,133.439,17482.0
2021-08-10 10:25:00,136.43,136.55,136.27,136.55,22691.0,133.4096,133.527,133.2532,133.527,22691.0
2021-08-10 10:30:00,136.52,136.54,136.35,136.44,27102.0,133.4976,133.5172,133.3314,133.4194,27102.0
2021-08-10 10:35:00,136.4,136.76,136.39,136.73,26174.0,133.3803,133.7323,133.3705,133.703,26174.0
2021-08-10 10:40:00,136.76,136.76,136.36,136.5,22270.0,133.7323,133.7323,133.3412,133.4781,22270.0
2021-08-10 10:45:00,136.5,136.86,136.47,136.56,25405.0,133.4781,133.8301,133.4487,133.5368,25405.0
2021-08-10 10:50:00,136.49,136.61,136.38,136.58,10328.0,133.4683,133.5856,133.3607,133.5563,10328.0
2021-08-10 10:55:00,136.58,136.61,136.38,136.59,8465.0,133.5563,133.5856,133.3607,133.5661,8465.0
2021-08-10 11:00:00,136.57,136.57,136.27,136.41,6830.0,133.5465,133.5465,133.2532,133.3901,6830.0
2021-08-10 11:05:00,136.44,136.6,136.29,136.29,14020.0,133.4194,133.5759,133.2727,133.2727,14020.0
2021-08-10 11:10:00,136.33,136.38,136.26,136.34,13367.0,133.3118,133.3607,133.2434,133.3216,13367.0
2021-08-10 11:15:00,136.37,136.58,136.33,136.52,14061.0,133.351,133.5563,133.3118,133.4976,14061.0
2021-08-10 11:20:00,136.53,136.67,136.5,136.6,6021.0,133.5074,133.6443,133.4781,133.5759,6021.0
2021-08-10 11:25:00,136.57,136.69,136.49,136.59,4234.0,133.5465,133.6639,133.4683,133.5661,4234.0
2021-08-10 11:30:00,136.59,136.86,136.54,136.76,9980.0,133.5661,133.8301,133.5172,133.7323,9980.0
2021-08-10 11:35:00,136.75,136.92,136.72,136.78,8312.0,133.7225,133.8888,133.6932,133.7519,8312.0
2021-08-10 11:40:00,136.72,136.72,136.62,136.62,3090.0,133.6932,133.6932,133.5954,133.5954,3090.0
2021-08-10 11:45:00,136.67,136.7,136.55,136.55,3133.0,133.6443,133.6737,133.527,133.527,3133.0
2021-08-10 11:50:00,136.56,136.56,136.48,136.48,4589.0,133.5368,133.5368,133.4585,133.4585,4589.0
2021-08-10 11:55:00,136.47,136.57,136.43,136.49,9424.0,133.4487,133.5465,133.4096,133.4683,9424.0
2021-08-10 12:00:00,136.51,136.58,136.48,136.56,3825.0,133.4879,133.5563,133.4585,133.5368,3825.0
2021-08-10 12:05:00,136.54,136.55,136.47,136.52,3898.0,133.5172,133.527,133.4487,133.4976,3898.0
2021-08-10 12:10:00,136.49,136.53,136.47,136.5,3544.0,133.4683,133.5074,133.4487,133.4781,3544.0
2021-08-10 12:15:00,136.48,136.54,136.47,136.5,5099.0,133.4585,133.5172,133.4487,133.4781,5099.0
2021-08-10 12:20:00,136.5,136.72,136.5,136.67,4087.0,133.4781,133.6932,133.4781,133.6443,4087.0
2021-08-10 12:25:00,136.71,136.79,136.58,136.58,8007.0,133.6834,133.7617,133.5563,133.5563,8007.0
2021-08-10 12:30:00,136.62,136.66,136.52,136.55,6194.0,133.5954,133.6345,133.4976,133.527,6194.0
2021-08-10 12:35:00,136.57,136.62,136.56,136.6,2930.0,133.5465,133.5954,133.5368,133.5759,2930.0
2021-08-10 12:40:00,136.59,136.62,136.47,136.6,7309.0,133.5661,133.5954,133.4487,133.5759,7309.0
2021-08-10 12:45:00,136.62,136.76,136.62,136.67,3090.0,133.5954,133.7323,133.5954,133.6443,3090.0
2021-08-10 12:50:00,136.69,136.82,136.63,136.63,9457.0,133.6639,133.791,133.6052,133.6052,9457.0
2021-08-10 12:55:00,136.61,136.65,136.56,136.65,4657.0,133.5856,133.6248,133.5368,133.6248,4657.0
2021-08-10 13:00:00,136.61,136.67,136.57,136.59,4693.0,133.5856,133.6443,133.5465,133.5661,4693.0
2021-08-10 13:05:00,136.6,136.73,136.6,136.62,5063.0,133.5759,133.703,133.5759,133.5954,5063.0
2021-08-10 13:10:00,136.62,136.68,136.56,136.62,3493.0,133.5954,133.6541,133.5368,133.5954,3493.0
2021-08-10 13:15:00,136.64,136.67,136.56,136.61,7324.0,133.615,133.6443,133.5368,133.5856,7324.0
2021-08-10 13:20:00,136.62,136.65,136.57,136.62,3638.0,133.5954,133.6248,133.5465,133.5954,3638.0
2021-08-10 13:25:00,136.62,136.68,136.57,136.68,7352.0,133.5954,133.6541,133.5465,133.6541,7352.0
2021-08-10 13:30:00,136.65,136.78,136.61,136.65,6813.0,133.6248,133.7519,133.5856,133.6248,6813.0
2021-08-10 13:35:00,136.62,136.73,136.58,136.7,6853.0,133.5954,133.703,133.5563,133.6737,6853.0
2021-08-10 13:40:00,136.73,136.83,136.69,136.73,12593.0,133.703,133.8008,133.6639,133.703,12593.0
2021-08-10 13:45:00,136.75,136.81,136.69,136.74,5431.0,133.7225,133.7812,133.6639,133.7128,5431.0
2021-08-10 13:50:00,136.7,136.85,136.7,136.85,6864.0,133.6737,133.8203,133.6737,133.8203,6864.0
2021-08-10 13:55:00,136.84,136.87,136.75,136.84,9688.0,133.8106,133.8399,133.7225,133.8106,9688.0
2021-08-10 14:00:00,136.8,136.88,136.78,136.8,6520.0,133.7714,133.8497,133.7519,133.7714,6520.0
2021-08-10 14:05:00,136.84,136.84,136.73,136.77,2957.0,133.8106,133.8106,133.703,133.7421,2957.0
2021-08-10 14:10:00,136.77,136.81,136.72,136.74,13061.0,133.7421,133.7812,133.6932,133.7128,13061.0
2021-08-10 14:15:00,136.77,136.82,136.63,136.81,16220.0,133.7421,133.791,133.6052,133.7812,16220.0
2021-08-10 14:20:00,136.81,136.85,136.74,136.76,8260.0,133.7812,133.8203,133.7128,133.7323,8260.0
2021-08-10 14:25:00,136.79,136.8,136.59,136.61,49276.0,133.7617,133.7714,133.5661,133.5856,49276.0
2021-08-10 14:30:00,136.65,136.77,136.64,136.71,5488.0,133.6248,133.7421,133.615,133.6834,5488.0
2021-08-10 14:35:00,136.73,136.77,136.62,136.63,4867.0,133.703,133.7421,133.5954,133.6052,4867.0
2021-08-10 14:40:00,136.63,136.63,136.48,136.53,5281.0,133.6052,133.6052,133.4585,133.5074,5281.0
2021-08-10 14:45:00,136.53,136.56,136.48,136.49,11529.0,133.5074,133.5368,133.4585,133.4683,11529.0
2021-08-10 14:50:00,136.48,136.58,136.46,136.47,12186.0,133.4585,133.5563,133.439,133.4487,12186.0
2021-08-10 14:55:00,136.49,136.53,136.47,136.49,11712.0,133.4683,133.5074,133.4487,133.4683,11712.0
2021-08-10 15:00:00,136.5,136.53,136.44,136.49,27630.0,133.4781,133.5074,133.4194,133.4683,27630.0
2021-08-10 15:05:00,136.49,136.49,136.41,136.42,17298.0,133.4683,133.4683,133.3901,133.3999,17298.0
2021-08-10 15:10:00,136.41,136.6,136.4,136.56,23179.0,133.3901,133.5759,133.3803,133.5368,23179.0
2021-08-10 15:15:00,136.54,136.59,136.54,136.56,20138.0,133.5172,133.5661,133.5172,133.5368,20138.0
2021-08-10 15:20:00,136.56,136.59,136.45,136.53,19552.0,133.5368,133.5661,133.4292,133.5074,19552.0
2021-08-10 15:25:00,136.53,136.55,136.51,136.54,33303.0,133.5074,133.527,133.4879,133.5172,33303.0
2021-08-10 15:30:00,136.55,136.55,136.47,136.53,43787.0,133.527,133.527,133.4487,133.5074,43787.0
2021-08-10 15:35:00,136.54,136.6,136.51,136.6,36136.0,133.5172,133.5759,133.4879,133.5759,36136.0
2021-08-10 15:40:00,136.59,136.72,136.58,136.71,29449.0,133.5661,133.6932,133.5563,133.6834,29449.0
2021-08-10 15:45:00,136.71,136.82,136.69,136.81,59560.0,133.6834,133.791,133.6639,133.7812,59560.0
2021-08-10 15:50:00,136.82,137.01,136.81,136.99,99295.0,133.791,133.9768,133.7812,133.9572,99295.0
2021-08-10 15:55:00,137.0,137.09,136.97,137.06,137227.0,133.967,134.055,133.9377,134.0257,137227.0
2021-08-11 09:30:00,137.99,138.35,137.6,138.14,36685.0,134.9351,135.2871,134.5537,135.0818,36685.0
2021-08-11 09:35:00,138.08,138.08,137.42,137.45,12451.0,135.0231,135.0231,134.3777,134.407,12451.0
2021-08-11 09:40:00,137.39,137.67,137.33,137.67,17114.0,134.3484,134.6222,134.2897,134.6222,17114.0
2021-08-11 09:45:00,137.77,137.77,137.18,137.27,30753.0,134.72,134.72,134.143,134.231,30753.0
2021-08-11 09:50:00,137.2,137.53,137.06,137.53,8748.0,134.1626,134.4853,134.0257,134.4853,8748.0
2021-08-11 09:55:00,137.62,137.88,137.6,137.64,5408.0,134.5733,134.8275,134.5537,134.5928,5408.0
2021-08-11 10:00:00,137.68,137.74,137.46,137.72,8620.0,134.632,134.6906,134.4168,134.6711,8620.0
2021-08-11 10:05:00,137.77,137.95,137.77,137.85,5178.0,134.72,134.896,134.72,134.7982,5178.0
2021-08-11 10:10:00,137.83,137.83,137.46,137.8,10007.0,134.7786,134.7786,134.4168,134.7493,10007.0
2021-08-11 10:15:00,137.82,138.1,137.82,137.91,9220.0,134.7689,135.0427,134.7689,134.8569,9220.0
2021-08-11 10:20:00,137.93,137.95,137.54,137.57,13226.0,134.8764,134.896,134.4951,134.5244,13226.0
2021-08-11 10:25:00,137.61,137.71,137.53,137.65,7058.0,134.5635,134.6613,134.4853,134.6026,7058.0
2021-08-11 10:30:00,137.63,137.69,137.4,137.62,9903.0,134.5831,134.6417,134.3582,134.5733,9903.0
2021-08-11 10:35:00,137.59,137.63,137.48,137.56,6350.0,134.5439,134.5831,134.4364,134.5146,6350.0
2021-08-11 10:40:00,137.57,137.67,137.49,137.49,5088.0,134.5244,134.6222,134.4462,134.4462,5088.0
2021-08-11 10:45:00,137.45,137.61,137.32,137.43,5268.0,134.407,134.5635,134.2799,134.3875,5268.0
2021-08-11 10:50:00,137.47,137.63,137.4,137.63,4993.0,134.4266,134.5831,134.3582,134.5831,4993.0
2021-08-11 10:55:00,137.6,137.9,137.5,137.84,7786.0,134.5537,134.8471,134.4559,134.7884,7786.0
2021-08-11 11:00:00,137.8,137.8,137.37,137.55,8497.0,134.7493,134.7493,134.3288,134.5048,8497.0
2021-08-11 11:05:00,137.5,137.6,137.44,137.45,4050.0,134.4559,134.5537,134.3973,134.407,4050.0
2021-08-11 11:10:00,137.44,137.61,137.43,137.6,6137.0,134.3973,134.5635,134.3875,134.5537,6137.0
2021-08-11 11:15:00,137.58,137.66,137.39,137.5,8554.0,134.5342,134.6124,134.3484,134.4559,8554.0
2021-08-11 11:20:00,137.49,137.63,137.42,137.58,7429.0,134.4462,134.5831,134.3777,134.5342,7429.0
2021-08-11 11:25:00,137.58,137.62,137.47,137.54,7573.0,134.5342,134.5733,134.4266,134.4951,7573.0
2021-08-11 11:30:00,137.55,137.69,137.54,137.61,4742.0,134.5048,134.6417,134.4951,134.5635,4742.0
2021-08-11 11:35:00,137.62,137.71,137.58,137.68,5727.0,134.5733,134.6613,134.5342,134.632,5727.0
2021-08-11 11:40:00,137.62,137.73,137.53,137.73,5884.0,134.5733,134.6808,134.4853,134.6808,5884.0
2021-08-11 11:45:00,137.72,137.72,137.42,137.54,5198.0,134.6711,134.6711,134.3777,134.4951,5198.0
2021-08-11 11:50:00,137.53,137.63,137.47,137.63,4463.0,134.4853,134.5831,134.4266,134.5831,4463.0
2021-08-11 11:55:00,137.6,137.6,137.4,137.48,4944.0,134.5537,134.5537,134.3582,134.4364,4944.0
2021-08-11 12:00:00,137.51,137.51,137.34,137.35,5548.0,134.4657,134.4657,134.2995,134.3093,5548.0
2021-08-11 12:05:00,137.36,137.36,137.26,137.35,4753.0,134.319,134.319,134.2213,134.3093,4753.0
2021-08-11 12:10:00,137.35,137.41,137.28,137.39,10929.0,134.3093,134.3679,134.2408,134.3484,10929.0
2021-08-11 12:15:00,137.41,137.43,137.33,137.39,5150.0,134.3679,134.3875,134.2897,134.3484,5150.0
2021-08-11 12:20:00,137.39,137.51,137.38,137.49,4027.0,134.3484,134.4657,134.3386,134.4462,4027.0
2021-08-11 12:25:00,137.53,137.58,137.51,137.55,4922.0,134.4853,134.5342,134.4657,134.5048,4922.0
2021-08-11 12:30:00,137.56,137.66,137.54,137.6,4039.0,134.5146,134.6124,134.4951,134.5537,4039.0
2021-08-11 12:35:00,137.58,137.59,137.53,137.59,2385.0,134.5342,134.5439,134.4853,134.5439,2385.0
2021-08-11 12:40:00,137.58,137.62,137.56,137.56,4472.0,134.5342,134.5733,134.5146,134.5146,4472.0
2021-08-11 12:45:00,137.57,137.65,137.56,137.64,6612.0,134.5244,134.6026,134.5146,134.5928,6612.0
2021-08-11 12:50:00,137.65,137.66,137.56,137.66,5125.0,134.6026,134.6124,134.5146,134.6124,5125.0
2021-08-11 12:55:00,137.69,137.72,137.56,137.59,9948.0,134.6417,134.6711,134.5146,134.5439,9948.0
2021-08-11 13:00:00,137.61,137.72,137.52,137.58,6190.0,134.5635,134.6711,134.4755,134.5342,6190.0
2021-08-11 13:05:00,137.57,137.73,137.53,137.61,8376.0,134.5244,134.6808,134.4853,134.5635,8376.0
2021-08-11 13:10:00,137.63,137.65,137.51,137.65,8887.0,134.5831,134.6026,134.4657,134.6026,8887.0
2021-08-11 13:15:00,137.65,137.71,137.56,137.6,5154.0,134.6026,134.6613,134.5146,134.5537,5154.0
2021-08-11 13:20:00,137.6,137.64,137.58,137.63,3713.0,134.5537,134.5928,134.5342,134.5831,3713.0
2021-08-11 13:25:00,137.64,137.81,137.63,137.75,10298.0,134.5928,134.7591,134.5831,134.7004,10298.0
2021-08-11 13:30:00,137.76,137.82,137.66,137.71,5410.0,134.7102,134.7689,134.6124,134.6613,5410.0
2021-08-11 13:35:00,137.67,137.91,137.64,137.87,12387.0,134.6222,134.8569,134.5928,134.8178,12387.0
2021-08-11 13:40:00,137.86,137.91,137.77,137.9,8951.0,134.808,134.8569,134.72,134.8471,8951.0
2021-08-11 13:45:00,137.94,138.09,137.9,137.95,8822.0,134.8862,135.0329,134.8471,134.896,8822.0
2021-08-11 13:50:00,137.95,138.02,137.83,137.97,7408.0,134.896,134.9644,134.7786,134.9155,7408.0
2021-08-11 13:55:00,137.97,138.13,137.92,137.98,19751.0,134.9155,135.072,134.8666,134.9253,19751.0
2021-08-11 14:00:00,137.97,138.01,137.82,137.94,7266.0,134.9155,134.9547,134.7689,134.8862,7266.0
2021-08-11 14:05:00,137.99,138.06,137.98,138.0,5003.0,134.9351,135.0035,134.9253,134.9449,5003.0
2021-08-11 14:10:00,138.01,138.03,137.96,138.03,4359.0,134.9547,134.9742,134.9058,134.9742,4359.0
2021-08-11 14:15:00,138.0,138.18,137.95,138.16,10679.0,134.9449,135.1209,134.896,135.1013,10679.0
2021-08-11 14:20:00,138.16,138.16,137.99,138.01,3679.0,135.1013,135.1013,134.9351,134.9547,3679.0
2021-08-11 14:25:00,137.99,138.23,137.97,138.23,9641.0,134.9351,135.1698,134.9155,135.1698,9641.0
2021-08-11 14:30:00,138.25,138.45,138.25,138.38,15667.0,135.1893,135.3849,135.1893,135.3165,15667.0
2021-08-11 14:35:00,138.36,138.43,138.19,138.2,5675.0,135.2969,135.3654,135.1307,135.1404,5675.0
2021-08-11 14:40:00,138.2,138.36,138.15,138.36,5777.0,135.1404,135.2969,135.0916,135.2969,5777.0
2021-08-11 14:45:00,138.33,138.33,138.08,138.14,5585.0,135.2676,135.2676,135.0231,135.0818,5585.0
2021-08-11 14:50:00,138.12,138.31,138.12,138.28,10175.0,135.0622,135.248,135.0622,135.2187,10175.0
2021-08-11 14:55:00,138.31,138.36,138.18,138.25,6018.0,135.248,135.2969,135.1209,135.1893,6018.0
2021-08-11 15:00:00,138.28,138.28,138.05,138.2,16411.0,135.2187,135.2187,134.9938,135.1404,16411.0
2021-08-11 15:05:00,138.19,138.26,138.12,138.19,12118.0,135.1307,135.1991,135.0622,135.1307,12118.0
2021-08-11 15:10:00,138.19,138.35,138.18,138.28,9916.0,135.1307,135.2871,135.1209,135.2187,9916.0
2021-08-11 15:15:00,138.3,138.36,138.28,138.36,5760.0,135.2382,135.2969,135.2187,135.2969,5760.0
2021-08-11 15:20:00,138.36,138.4,138.27,138.38,13348.0,135.2969,135.336,135.2089,135.3165,13348.0
2021-08-11 15:25:00,138.38,138.38,138.26,138.33,9525.0,135.3165,135.3165,135.1991,135.2676,9525.0
2021-08-11 15:30:00,138.34,138.38,138.13,138.18,34443.0,135.2773,135.3165,135.072,135.1209,34443.0
2021-08-11 15:35:00,138.17,138.34,138.08,138.17,21938.0,135.1111,135.2773,135.0231,135.1111,21938.0
2021-08-11 15:40:00,138.17,138.18,138.05,138.11,32970.0,135.1111,135.1209,134.9938,135.0524,32970.0
2021-08-11 15:45:00,138.13,138.35,138.11,138.33,34875.0,135.072,135.2871,135.0524,135.2676,34875.0
2021-08-11 15:50:00,138.33,138.43,138.16,138.4,83655.0,135.2676,135.3654,135.1013,135.336,83655.0
2021-08-11 15:55:00,138.39,138.4,138.22,138.33,128478.0,135.3262,135.336,135.16,135.2676,128478.0
2021-08-12 09:30:00,138.11,138.74,138.02,138.29,53750.0,135.0524,135.6685,134.9644,135.2285,53750.0
2021-08-12 09:35:00,138.06,138.47,137.82,138.45,13231.0,135.0035,135.4045,134.7689,135.3849,13231.0
2021-08-12 09:40:00,138.38,138.54,138.23,138.36,6906.0,135.3165,135.4729,135.1698,135.2969,6906.0
2021-08-12 09:45:00,138.23,138.37,138.03,138.11,15075.0,135.1698,135.3067,134.9742,135.0524,15075.0
2021-08-12 09:50:00,138.07,138.21,137.81,138.1,16103.0,135.0133,135.1502,134.7591,135.0427,16103.0
2021-08-12 09:55:00,138.07,138.15,137.98,138.1,13092.0,135.0133,135.0916,134.9253,135.0427,13092.0
2021-08-12 10:00:00,138.12,138.13,137.78,137.88,13306.0,135.0622,135.072,134.7297,134.8275,13306.0
2021-08-12 10:05:00,137.91,138.17,137.9,138.08,23654.0,134.8569,135.1111,134.8471,135.0231,23654.0
2021-08-12 10:10:00,138.12,138.29,137.94,137.94,28847.0,135.0622,135.2285,134.8862,134.8862,28847.0
2021-08-12 10:15:00,137.93,137.93,137.36,137.53,7937.0,134.8764,134.8764,134.319,134.4853,7937.0
2021-08-12 10:20:00,137.58,137.58,137.0,137.04,20239.0,134.5342,134.5342,133.967,134.0061,20239.0
2021-08-12 10:25:00,137.07,137.22,136.93,136.99,13883.0,134.0355,134.1821,133.8986,133.9572,13883.0
2021-08-12 10:30:00,137.0,137.37,136.98,137.25,8227.0,133.967,134.3288,133.9475,134.2115,8227.0
2021-08-12 10:35:00,137.24,137.38,137.24,137.28,3000.0,134.2017,134.3386,134.2017,134.2408,3000.0
2021-08-12 10:40:00,137.27,137.38,137.18,137.33,9250.0,134.231,134.3386,134.143,134.2897,9250.0
2021-08-12 10:45:00,137.37,137.42,137.25,137.33,3580.0,134.3288,134.3777,134.2115,134.2897,3580.0
2021-08-12 10:50:00,137.32,137.59,137.29,137.54,7266.0,134.2799,134.5439,134.2506,134.4951,7266.0
2021-08-12 10:55:00,137.51,137.56,137.48,137.55,6948.0,134.4657,134.5146,134.4364,134.5048,6948.0
2021-08-12 11:00:00,137.54,137.6,137.31,137.31,7090.0,134.4951,134.5537,134.2701,134.2701,7090.0
2021-08-12 11:05:00,137.34,137.43,137.33,137.4,5114.0,134.2995,134.3875,134.2897,134.3582,5114.0
2021-08-12 11:10:00,137.4,137.57,137.28,137.33,5447.0,134.3582,134.5244,134.2408,134.2897,5447.0
2021-08-12 11:15:00,137.33,137.33,137.23,137.33,10662.0,134.2897,134.2897,134.1919,134.2897,10662.0
2021-08-12 11:20:00,137.33,137.54,137.3,137.53,7255.0,134.2897,134.4951,134.2604,134.4853,7255.0
2021-08-12 11:25:00,137.57,137.6,137.41,137.46,5987.0,134.5244,134.5537,134.3679,134.4168,5987.0
2021-08-12 11:30:00,137.49,137.53,137.28,137.53,6483.0,134.4462,134.4853,134.2408,134.4853,6483.0
2021-08-12 11:35:00,137.44,137.79,137.43,137.73,13662.0,134.3973,134.7395,134.3875,134.6808,13662.0
2021-08-12 11:40:00,137.66,137.73,137.57,137.72,5455.0,134.6124,134.6808,134.5244,134.6711,5455.0
2021-08-12 11:45:00,137.72,137.72,137.58,137.71,4127.0,134.6711,134.6711,134.5342,134.6613,4127.0
2021-08-12 11:50:00,137.7,137.9,137.7,137.89,6992.0,134.6515,134.8471,134.6515,134.8373,6992.0
2021-08-12 11:55:00,137.84,137.99,137.83,137.84,8931.0,134.7884,134.9351,134.7786,134.7884,8931.0
2021-08-12 12:00:00,137.84,137.87,137.76,137.84,10830.0,134.7884,134.8178,134.7102,134.7884,10830.0
2021-08-12 12:05:00,137.82,138.06,137.82,138.06,7136.0,134.7689,135.0035,134.7689,135.0035,7136.0
2021-08-12 12:10:00,138.05,138.09,137.97,137.99,7939.0,134.9938,135.0329,134.9155,134.9351,7939.0
2021-08-12 12:15:00,137.97,138.05,137.93,138.01,5221.0,134.9155,134.9938,134.8764,134.9547,5221.0
2021-08-12 12:20:00,138.02,138.21,138.02,138.08,6955.0,134.9644,135.1502,134.9644,135.0231,6955.0
2021-08-12 12:25:00,138.1,138.11,138.0,138.05,3500.0,135.0427,135.0524,134.9449,134.9938,3500.0
2021-08-12 12:30:00,138.02,138.15,138.01,138.06,3000.0,134.9644,135.0916,134.9547,135.0035,3000.0
2021-08-12 12:35:00,138.06,138.18,138.06,138.16,3969.0,135.0035,135.1209,135.0035,135.1013,3969.0
2021-08-12 12:40:00,138.11,138.18,138.08,138.14,2640.0,135.0524,135.1209,135.0231,135.0818,2640.0
2021-08-12 12:45:00,138.15,138.25,138.15,138.23,4469.0,135.0916,135.1893,135.0916,135.1698,4469.0
2021-08-12 12:50:00,138.23,138.29,138.17,138.21,3900.0,135.1698,135.2285,135.1111,135.1502,3900.0
2021-08-12 12:55:00,138.17,138.23,138.16,138.17,4300.0,135.1111,135.1698,135.1013,135.1111,4300.0
2021-08-12 13:00:00,138.16,138.23,138.13,138.21,3791.0,135.1013,135.1698,135.072,135.1502,3791.0
2021-08-12 13:05:00,138.21,138.25,138.13,138.25,7891.0,135.1502,135.1893,135.072,135.1893,7891.0
2021-08-12 13:10:00,138.25,138.26,138.15,138.18,5488.0,135.1893,135.1991,135.0916,135.1209,5488.0
2021-08-12 13:15:00,138.15,138.24,138.15,138.17,6369.0,135.0916,135.1796,135.0916,135.1111,6369.0
2021-08-12 13:20:00,138.14,138.28,138.14,138.26,7455.0,135.0818,135.2187,135.0818,135.1991,7455.0
2021-08-12 13:25:00,138.25,138.34,138.24,138.29,6487.0,135.1893,135.2773,135.1796,135.2285,6487.0
2021-08-12 13:30:00,138.25,138.37,138.24,138.37,24517.0,135.1893,135.3067,135.1796,135.3067,24517.0
2021-08-12 13:35:00,138.37,138.37,138.3,138.31,4703.0,135.3067,135.3067,135.2382,135.248,4703.0
2021-08-12 13:40:00,138.32,138.38,138.22,138.37,10348.0,135.2578,135.3165,135.16,135.3067,10348.0
2021-08-12 13:45:00,138.39,138.45,138.37,138.43,8210.0,135.3262,135.3849,135.3067,135.3654,8210.0
2021-08-12 13:50:00,138.44,138.44,138.38,138.41,2557.0,135.3751,135.3751,135.3165,135.3458,2557.0
2021-08-12 13:55:00,138.37,138.45,138.36,138.45,3249.0,135.3067,135.3849,135.2969,135.3849,3249.0
2021-08-12 14:00:00,138.5,138.51,138.4,138.43,4461.0,135.4338,135.4436,135.336,135.3654,4461.0
2021-08-12 14:05:00,138.4,138.42,138.33,138.39,5340.0,135.336,135.3556,135.2676,135.3262,5340.0
2021-08-12 14:10:00,138.39,138.47,138.36,138.47,24400.0,135.3262,135.4045,135.2969,135.4045,24400.0
2021-08-12 14:15:00,138.48,138.5,138.45,138.49,2175.0,135.4142,135.4338,135.3849,135.424,2175.0
2021-08-12 14:20:00,138.47,138.52,138.41,138.52,4514.0,135.4045,135.4534,135.3458,135.4534,4514.0
2021-08-12 14:25:00,138.5,138.66,138.5,138.64,7674.0,135.4338,135.5903,135.4338,135.5707,7674.0
2021-08-12 14:30:00,138.65,138.7,138.61,138.65,6489.0,135.5805,135.6294,135.5414,135.5805,6489.0
2021-08-12 14:35:00,138.69,138.78,138.63,138.76,5818.0,135.6196,135.7076,135.5609,135.688,5818.0
2021-08-12 14:40:00,138.75,138.75,138.64,138.64,5400.0,135.6783,135.6783,135.5707,135.5707,5400.0
2021-08-12 14:45:00,138.68,138.68,138.62,138.68,2816.0,135.6098,135.6098,135.5511,135.6098,2816.0
2021-08-12 14:50:00,138.69,138.72,138.66,138.7,5802.0,135.6196,135.6489,135.5903,135.6294,5802.0
2021-08-12 14:55:00,138.7,138.75,138.68,138.7,5278.0,135.6294,135.6783,135.6098,135.6294,5278.0
2021-08-12 15:00:00,138.73,138.83,138.62,138.67,20601.0,135.6587,135.7565,135.5511,135.6,20601.0
2021-08-12 15:05:00,138.65,138.71,138.6,138.67,10242.0,135.5805,135.6392,135.5316,135.6,10242.0
2021-08-12 15:10:00,138.66,138.7,138.6,138.67,14787.0,135.5903,135.6294,135.5316,135.6,14787.0
2021-08-12 15:15:00,138.67,138.67,138.6,138.64,9811.0,135.6,135.6,135.5316,135.5707,9811.0
2021-08-12 15:20:00,138.64,138.68,138.61,138.68,19921.0,135.5707,135.6098,135.5414,135.6098,19921.0
2021-08-12 15:25:00,138.68,138.75,138.65,138.69,7526.0,135.6098,135.6783,135.5805,135.6196,7526.0
2021-08-12 15:30:00,138.71,138.72,138.63,138.66,16520.0,135.6392,135.6489,135.5609,135.5903,16520.0
2021-08-12 15:35:00,138.66,138.71,138.61,138.67,20478.0,135.5903,135.6392,135.5414,135.6,20478.0
2021-08-12 15:40:00,138.66,138.69,138.61,138.69,21698.0,135.5903,135.6196,135.5414,135.6196,21698.0
2021-08-12 15:45:00,138.67,138.9,138.66,138.81,37446.0,135.6,135.8249,135.5903,135.7369,37446.0
2021-08-12 15:50:00,138.84,138.86,138.7,138.8,38551.0,135.7663,135.7858,135.6294,135.7272,38551.0
2021-08-12 15:55:00,138.81,139.02,138.63,138.99,266167.0,135.7369,135.9423,135.5609,135.913,266167.0
2021-08-13 09:30:00,139.15,139.4,138.8,139.01,27791.0,136.0694,136.3139,135.7272,135.9325,27791.0
2021-08-13 09:35:00,138.87,138.99,138.52,138.53,28628.0,135.7956,135.913,135.4534,135.4631,28628.0
2021-08-13 09:40:00,138.31,138.99,138.3,138.82,7656.0,135.248,135.913,135.2382,135.7467,7656.0
2021-08-13 09:45:00,138.77,138.85,138.6,138.69,9834.0,135.6978,135.7761,135.5316,135.6196,9834.0
2021-08-13 09:50:00,138.74,138.96,138.62,138.75,58190.0,135.6685,135.8836,135.5511,135.6783,58190.0
2021-08-13 09:55:00,138.73,138.98,138.61,138.91,8089.0,135.6587,135.9032,135.5414,135.8347,8089.0
2021-08-13 10:00:00,138.89,138.89,138.48,138.61,12545.0,135.8152,135.8152,135.4142,135.5414,12545.0
2021-08-13 10:05:00,138.66,138.73,138.58,138.65,12955.0,135.5903,135.6587,135.512,135.5805,12955.0
2021-08-13 10:10:00,138.64,138.81,138.58,138.63,9630.0,135.5707,135.7369,135.512,135.5609,9630.0
2021-08-13 10:15:00,138.59,138.73,138.58,138.7,8437.0,135.5218,135.6587,135.512,135.6294,8437.0
2021-08-13 10:20:00,138.74,138.97,138.73,138.76,4473.0,135.6685,135.8934,135.6587,135.688,4473.0
2021-08-13 10:25:00,138.78,138.86,138.58,138.58,8427.0,135.7076,135.7858,135.512,135.512,8427.0
2021-08-13 10:30:00,138.64,138.64,138.37,138.44,13645.0,135.5707,135.5707,135.3067,135.3751,13645.0
2021-08-13 10:35:00,138.42,138.52,138.3,138.47,11665.0,135.3556,135.4534,135.2382,135.4045,11665.0
2021-08-13 10:40:00,138.47,138.61,138.39,138.58,11767.0,135.4045,135.5414,135.3262,135.512,11767.0
2021-08-13 10:45:00,138.54,138.63,138.49,138.58,16482.0,135.4729,135.5609,135.424,135.512,16482.0
2021-08-13 10:50:00,138.55,138.71,138.55,138.67,6065.0,135.4827,135.6392,135.4827,135.6,6065.0
2021-08-13 10:55:00,138.71,138.93,138.71,138.87,7123.0,135.6392,135.8543,135.6392,135.7956,7123.0
2021-08-13 11:00:00,138.87,139.01,138.85,138.95,7546.0,135.7956,135.9325,135.7761,135.8738,7546.0
2021-08-13 11:05:00,138.96,139.06,138.93,138.95,12009.0,135.8836,135.9814,135.8543,135.8738,12009.0
2021-08-13 11:10:00,138.98,139.09,138.89,138.93,19104.0,135.9032,136.0107,135.8152,135.8543,19104.0
2021-08-13 11:15:00,138.98,139.05,138.92,138.94,15100.0,135.9032,135.9716,135.8445,135.8641,15100.0
2021-08-13 11:20:00,138.94,139.19,138.91,139.08,13330.0,135.8641,136.1085,135.8347,136.001,13330.0
2021-08-13 11:25:00,139.08,139.18,139.05,139.18,9912.0,136.001,136.0987,135.9716,136.0987,9912.0
2021-08-13 11:30:00,139.18,139.2,139.04,139.08,11897.0,136.0987,136.1183,135.9618,136.001,11897.0
2021-08-13 11:35:00,139.12,139.16,139.04,139.05,7880.0,136.0401,136.0792,135.9618,135.9716,7880.0
2021-08-13 11:40:00,139.06,139.11,139.01,139.06,5102.0,135.9814,136.0303,135.9325,135.9814,5102.0
2021-08-13 11:45:00,139.06,139.08,138.95,138.96,10338.0,135.9814,136.001,135.8738,135.8836,10338.0
2021-08-13 11:50:00,138.98,139.03,138.92,138.98,8998.0,135.9032,135.9521,135.8445,135.9032,8998.0
2021-08-13 11:55:00,138.95,139.02,138.94,139.01,8978.0,135.8738,135.9423,135.8641,135.9325,8978.0
2021-08-13 12:00:00,138.99,139.1,138.96,138.99,9787.0,135.913,136.0205,135.8836,135.913,9787.0
2021-08-13 12:05:00,139.02,139.05,138.97,138.99,10814.0,135.9423,135.9716,135.8934,135.913,10814.0
2021-08-13 12:10:00,139.01,139.01,138.9,138.91,9195.0,135.9325,135.9325,135.8249,135.8347,9195.0
2021-08-13 12:15:00,138.92,138.94,138.82,138.88,6418.0,135.8445,135.8641,135.7467,135.8054,6418.0
2021-08-13 12:20:00,138.9,138.95,138.87,138.91,10084.0,135.8249,135.8738,135.7956,135.8347,10084.0
2021-08-13 12:25:00,138.9,138.93,138.87,138.9,5496.0,135.8249,135.8543,135.7956,135.8249,5496.0
2021-08-13 12:30:00,138.9,138.91,138.87,138.89,6930.0,135.8249,135.8347,135.7956,135.8152,6930.0
2021-08-13 12:35:00,138.9,138.91,138.85,138.91,60373.0,135.8249,135.8347,135.7761,135.8347,60373.0
2021-08-13 12:40:00,138.91,139.01,138.87,139.0,3942.0,135.8347,135.9325,135.7956,135.9227,3942.0
2021-08-13 12:45:00,139.0,139.09,138.95,139.07,7124.0,135.9227,136.0107,135.8738,135.9912,7124.0
2021-08-13 12:50:00,139.09,139.14,139.01,139.01,5304.0,136.0107,136.0596,135.9325,135.9325,5304.0
2021-08-13 12:55:00,139.05,139.11,139.03,139.11,3031.0,135.9716,136.0303,135.9521,136.0303,3031.0
2021-08-13 13:00:00,139.11,139.11,139.02,139.02,2762.0,136.0303,136.0303,135.9423,135.9423,2762.0
2021-08-13 13:05:00,139.0,139.02,138.96,138.98,7654.0,135.9227,135.9423,135.8836,135.9032,7654.0
2021-08-13 13:10:00,138.98,139.03,138.96,138.98,4935.0,135.9032,135.9521,135.8836,135.9032,4935.0
2021-08-13 13:15:00,138.97,139.04,138.97,139.04,3829.0,135.8934,135.9618,135.8934,135.9618,3829.0
2021-08-13 13:20:00,139.05,139.06,138.96,139.0,4718.0,135.9716,135.9814,135.8836,135.9227,4718.0
2021-08-13 13:25:00,138.98,139.02,138.88,138.94,6613.0,135.9032,135.9423,135.8054,135.8641,6613.0
2021-08-13 13:30:00,138.93,139.09,138.93,139.07,10596.0,135.8543,136.0107,135.8543,135.9912,10596.0
2021-08-13 13:35:00,139.07,139.07,138.99,139.01,3717.0,135.9912,135.9912,135.913,135.9325,3717.0
2021-08-13 13:40:00,139.01,139.02,138.97,138.98,5701.0,135.9325,135.9423,135.8934,135.9032,5701.0
2021-08-13 13:45:00,139.04,139.04,138.93,138.93,3840.0,135.9618,135.9618,135.8543,135.8543,3840.0
2021-08-13 13:50:00,138.94,138.95,138.84,138.85,4064.0,135.8641,135.8738,135.7663,135.7761,4064.0
2021-08-13 13:55:00,138.86,138.86,138.63,138.66,4574.0,135.7858,135.7858,135.5609,135.5903,4574.0
2021-08-13 14:00:00,138.66,138.66,138.56,138.56,5373.0,135.5903,135.5903,135.4925,135.4925,5373.0
2021-08-13 14:05:00,138.59,138.61,138.48,138.49,7237.0,135.5218,135.5414,135.4142,135.424,7237.0
2021-08-13 14:10:00,138.49,138.53,138.42,138.49,4050.0,135.424,135.4631,135.3556,135.424,4050.0
2021-08-13 14:15:00,138.49,138.56,138.44,138.49,5170.0,135.424,135.4925,135.3751,135.424,5170.0
2021-08-13 14:20:00,138.49,138.49,138.4,138.44,3159.0,135.424,135.424,135.336,135.3751,3159.0
2021-08-13 14:25:00,138.43,138.47,138.33,138.34,9018.0,135.3654,135.4045,135.2676,135.2773,9018.0
2021-08-13 14:30:00,138.34,138.41,138.32,138.38,6325.0,135.2773,135.3458,135.2578,135.3165,6325.0
2021-08-13 14:35:00,138.39,138.39,138.21,138.24,5847.0,135.3262,135.3262,135.1502,135.1796,5847.0
2021-08-13 14:40:00,138.25,138.28,138.19,138.2,7843.0,135.1893,135.2187,135.1307,135.1404,7843.0
2021-08-13 14:45:00,138.25,138.31,138.23,138.29,8414.0,135.1893,135.248,135.1698,135.2285,8414.0
2021-08-13 14:50:00,138.28,138.29,138.24,138.26,8714.0,135.2187,135.2285,135.1796,135.1991,8714.0
2021-08-13 14:55:00,138.25,138.43,138.24,138.43,12467.0,135.1893,135.3654,135.1796,135.3654,12467.0
2021-08-13 15:00:00,138.45,138.47,138.43,138.44,11114.0,135.3849,135.4045,135.3654,135.3751,11114.0
2021-08-13 15:05:00,138.45,138.47,138.42,138.47,7507.0,135.3849,135.4045,135.3556,135.4045,7507.0
2021-08-13 15:10:00,138.47,138.65,138.46,138.63,5310.0,135.4045,135.5805,135.3947,135.5609,5310.0
2021-08-13 15:15:00,138.61,138.61,138.56,138.59,8821.0,135.5414,135.5414,135.4925,135.5218,8821.0
2021-08-13 15:20:00,138.59,138.65,138.59,138.59,7871.0,135.5218,135.5805,135.5218,135.5218,7871.0
2021-08-13 15:25:00,138.59,138.71,138.58,138.59,13636.0,135.5218,135.6392,135.512,135.5218,13636.0
2021-08-13 15:30:00,138.59,138.65,138.45,138.45,17663.0,135.5218,135.5805,135.3849,135.3849,17663.0
2021-08-13 15:35:00,138.46,138.62,138.38,138.61,19985.0,135.3947,135.5511,135.3165,135.5414,19985.0
2021-08-13 15:40:00,138.61,138.63,138.51,138.51,21067.0,135.5414,135.5609,135.4436,135.4436,21067.0
2021-08-13 15:45:00,138.52,138.71,138.52,138.65,23954.0,135.4534,135.6392,135.4534,135.5805,23954.0
2021-08-13 15:50:00,138.66,138.71,138.55,138.59,37567.0,135.5903,135.6392,135.4827,135.5218,37567.0
2021-08-13 15:55:00,138.58,138.73,138.56,138.68,152840.0,135.512,135.6587,135.4925,135.6098,152840.0
2021-08-16 09:30:00,137.96,138.65,137.96,138.14,69814.0,134.9058,135.5805,134.9058,135.0818,69814.0
2021-08-16 09:35:00,138.1,138.1,137.78,137.95,7263.0,135.0427,135.0427,134.7297,134.896,7263.0
2021-08-16 09:40:00,138.0,138.01,137.4,137.63,136916.0,134.9449,134.9547,134.3582,134.5831,136916.0
2021-08-16 09:45:00,137.62,138.32,137.6,138.16,14028.0,134.5733,135.2578,134.5537,135.1013,14028.0
2021-08-16 09:50:00,138.2,138.88,138.2,138.8,14289.0,135.1404,135.8054,135.1404,135.7272,14289.0
2021-08-16 09:55:00,138.83,138.9,138.32,138.46,14285.0,135.7565,135.8249,135.2578,135.3947,14285.0
2021-08-16 10:00:00,138.37,138.55,138.2,138.24,4943.0,135.3067,135.4827,135.1404,135.1796,4943.0
2021-08-16 10:05:00,138.25,138.3,138.07,138.13,6780.0,135.1893,135.2382,135.0133,135.072,6780.0
2021-08-16 10:10:00,138.11,138.36,138.1,138.35,19127.0,135.0524,135.2969,135.0427,135.2871,19127.0
2021-08-16 10:15:00,138.35,138.43,138.13,138.4,28795.0,135.2871,135.3654,135.072,135.336,28795.0
2021-08-16 10:20:00,138.41,138.67,138.23,138.58,6168.0,135.3458,135.6,135.1698,135.512,6168.0
2021-08-16 10:25:00,138.55,138.68,138.49,138.62,8390.0,135.4827,135.6098,135.424,135.5511,8390.0
2021-08-16 10:30:00,138.63,138.67,138.38,138.52,9271.0,135.5609,135.6,135.3165,135.4534,9271.0
2021-08-16 10:35:00,138.5,138.78,138.42,138.53,25719.0,135.4338,135.7076,135.3556,135.4631,25719.0
2021-08-16 10:40:00,138.52,138.6,138.24,138.38,10223.0,135.4534,135.5316,135.1796,135.3165,10223.0
2021-08-16 10:45:00,138.32,138.57,138.3,138.52,2871.0,135.2578,135.5023,135.2382,135.4534,2871.0
2021-08-16 10:50:00,138.45,138.6,138.42,138.5,8431.0,135.3849,135.5316,135.3556,135.4338,8431.0
2021-08-16 10:55:00,138.48,138.61,138.41,138.59,8660.0,135.4142,135.5414,135.3458,135.5218,8660.0
2021-08-16 11:00:00,138.57,138.6,138.44,138.52,6000.0,135.5023,135.5316,135.3751,135.4534,6000.0
2021-08-16 11:05:00,138.51,138.57,138.44,138.47,8993.0,135.4436,135.5023,135.3751,135.4045,8993.0
2021-08-16 11:10:00,138.5,138.53,138.45,138.49,9390.0,135.4338,135.4631,135.3849,135.424,9390.0
2021-08-16 11:15:00,138.54,138.57,138.37,138.4,5936.0,135.4729,135.5023,135.3067,135.336,5936.0
2021-08-16 11:20:00,138.41,138.51,138.4,138.49,13644.0,135.3458,135.4436,135.336,135.424,13644.0
2021-08-16 11:25:00,138.48,138.54,138.41,138.51,14465.0,135.4142,135.4729,135.3458,135.4436,14465.0
2021-08-16 11:30:00,138.49,138.63,138.44,138.63,10702.0,135.424,135.5609,135.3751,135.5609,10702.0
2021-08-16 11:35:00,138.65,138.73,138.6,138.73,4811.0,135.5805,135.6587,135.5316,135.6587,4811.0
2021-08-16 11:40:00,138.73,138.83,138.7,138.81,6166.0,135.6587,135.7565,135.6294,135.7369,6166.0
2021-08-16 11:45:00,138.8,138.97,138.77,138.91,15732.0,135.7272,135.8934,135.6978,135.8347,15732.0
2021-08-16 11:50:00,138.93,139.01,138.91,138.94,9771.0,135.8543,135.9325,135.8347,135.8641,9771.0
2021-08-16 11:55:00,138.96,139.04,138.93,138.96,7275.0,135.8836,135.9618,135.8543,135.8836,7275.0
2021-08-16 12:00:00,139.0,139.03,138.93,138.99,4468.0,135.9227,135.9521,135.8543,135.913,4468.0
2021-08-16 12:05:00,139.0,139.02,138.94,138.95,7736.0,135.9227,135.9423,135.8641,135.8738,7736.0
2021-08-16 12:10:00,138.97,139.04,138.93,139.0,5005.0,135.8934,135.9618,135.8543,135.9227,5005.0
2021-08-16 12:15:00,139.02,139.1,138.98,138.98,5390.0,135.9423,136.0205,135.9032,135.9032,5390.0
2021-08-16 12:20:00,139.01,139.04,138.95,138.98,4765.0,135.9325,135.9618,135.8738,135.9032,4765.0
2021-08-16 12:25:00,138.96,139.09,138.94,139.04,8297.0,135.8836,136.0107,135.8641,135.9618,8297.0
2021-08-16 12:30:00,139.0,139.02,138.95,139.0,7307.0,135.9227,135.9423,135.8738,135.9227,7307.0
2021-08-16 12:35:00,139.0,139.02,138.91,138.97,18781.0,135.9227,135.9423,135.8347,135.8934,18781.0
2021-08-16 12:40:00,139.0,139.04,138.93,138.98,3596.0,135.9227,135.9618,135.8543,135.9032,3596.0
2021-08-16 12:45:00,139.04,139.04,138.9,138.93,3313.0,135.9618,135.9618,135.8249,135.8543,3313.0
2021-08-16 12:50:00,138.93,139.02,138.93,139.01,4328.0,135.8543,135.9423,135.8543,135.9325,4328.0
2021-08-16 12:55:00,139.02,139.12,139.0,139.05,4991.0,135.9423,136.0401,135.9227,135.9716,4991.0
2021-08-16 13:00:00,139.03,139.08,139.02,139.05,2513.0,135.9521,136.001,135.9423,135.9716,2513.0
2021-08-16 13:05:00,139.03,139.08,139.0,139.05,4236.0,135.9521,136.001,135.9227,135.9716,4236.0
2021-08-16 13:10:00,139.02,139.03,138.98,138.99,4195.0,135.9423,135.9521,135.9032,135.913,4195.0
2021-08-16 13:15:00,138.99,139.09,138.93,139.07,8199.0,135.913,136.0107,135.8543,135.9912,8199.0
2021-08-16 13:20:00,139.07,139.21,139.07,139.07,3985.0,135.9912,136.1281,135.9912,135.9912,3985.0
2021-08-16 13:25:00,139.09,139.17,139.02,139.14,9256.0,136.0107,136.089,135.9423,136.0596,9256.0
2021-08-16 13:30:00,139.13,139.22,139.11,139.19,3765.0,136.0499,136.1379,136.0303,136.1085,3765.0
2021-08-16 13:35:00,139.21,139.31,139.18,139.31,7151.0,136.1281,136.2259,136.0987,136.2259,7151.0
2021-08-16 13:40:00,139.27,139.32,139.25,139.28,3971.0,136.1868,136.2356,136.1672,136.1965,3971.0
2021-08-16 13:45:00,139.27,139.33,139.24,139.29,3903.0,136.1868,136.2454,136.1574,136.2063,3903.0
2021-08-16 13:50:00,139.28,139.43,139.28,139.42,10093.0,136.1965,136.3432,136.1965,136.3334,10093.0
2021-08-16 13:55:00,139.39,139.45,139.39,139.4,6612.0,136.3041,136.3628,136.3041,136.3139,6612.0
2021-08-16 14:00:00,139.4,139.44,139.37,139.39,3281.0,136.3139,136.353,136.2845,136.3041,3281.0
2021-08-16 14:05:00,139.38,139.46,139.34,139.43,7302.0,136.2943,136.3725,136.2552,136.3432,7302.0
2021-08-16 14:10:00,139.44,139.51,139.42,139.5,10111.0,136.353,136.4214,136.3334,136.4117,10111.0
2021-08-16 14:15:00,139.51,139.56,139.48,139.56,12026.0,136.4214,136.4703,136.3921,136.4703,12026.0
2021-08-16 14:20:00,139.57,139.64,139.57,139.59,4387.0,136.4801,136.5486,136.4801,136.4997,4387.0
2021-08-16 14:25:00,139.63,139.66,139.6,139.66,6361.0,136.5388,136.5681,136.5095,136.5681,6361.0
2021-08-16 14:30:00,139.65,139.67,139.5,139.56,7240.0,136.5583,136.5779,136.4117,136.4703,7240.0
2021-08-16 14:35:00,139.56,139.56,139.42,139.45,7190.0,136.4703,136.4703,136.3334,136.3628,7190.0
2021-08-16 14:40:00,139.46,139.54,139.46,139.52,6705.0,136.3725,136.4508,136.3725,136.4312,6705.0
2021-08-16 14:45:00,139.51,139.62,139.49,139.59,5760.0,136.4214,136.529,136.4019,136.4997,5760.0
2021-08-16 14:50:00,139.59,139.64,139.56,139.59,5500.0,136.4997,136.5486,136.4703,136.4997,5500.0
2021-08-16 14:55:00,139.58,139.61,139.49,139.5,4835.0,136.4899,136.5192,136.4019,136.4117,4835.0
2021-08-16 15:00:00,139.5,139.57,139.46,139.52,5887.0,136.4117,136.4801,136.3725,136.4312,5887.0
2021-08-16 15:05:00,139.56,139.58,139.5,139.58,5928.0,136.4703,136.4899,136.4117,136.4899,5928.0
2021-08-16 15:10:00,139.58,139.66,139.49,139.66,11268.0,136.4899,136.5681,136.4019,136.5681,11268.0
2021-08-16 15:15:00,139.66,139.67,139.56,139.58,8806.0,136.5681,136.5779,136.4703,136.4899,8806.0
2021-08-16 15:20:00,139.56,139.66,139.5,139.66,14967.0,136.4703,136.5681,136.4117,136.5681,14967.0
2021-08-16 15:25:00,139.67,139.68,139.58,139.59,11747.0,136.5779,136.5877,136.4899,136.4997,11747.0
2021-08-16 15:30:00,139.6,139.73,139.59,139.69,25319.0,136.5095,136.6366,136.4997,136.5975,25319.0
2021-08-16 15:35:00,139.69,139.71,139.42,139.42,25856.0,136.5975,136.617,136.3334,136.3334,25856.0
2021-08-16 15:40:00,139.43,139.59,139.39,139.56,30927.0,136.3432,136.4997,136.3041,136.4703,30927.0
2021-08-16 15:45:00,139.56,139.8,139.54,139.64,46488.0,136.4703,136.705,136.4508,136.5486,46488.0
2021-08-16 15:50:00,139.65,139.92,139.65,139.9,55575.0,136.5583,136.8224,136.5583,136.8028,55575.0
2021-08-16 15:55:00,139.9,140.02,139.89,140.0,143534.0,136.8028,136.9202,136.793,136.9006,143534.0
2021-08-17 09:30:00,139.44,139.59,138.64,139.29,47774.0,136.353,136.4997,135.5707,136.2063,47774.0
2021-08-17 09:35:00,139.28,139.72,139.22,139.63,14633.0,136.1965,136.6268,136.1379,136.5388,14633.0
2021-08-17 09:40:00,139.59,139.86,139.32,139.81,19277.0,136.4997,136.7637,136.2356,136.7148,19277.0
2021-08-17 09:45:00,139.81,140.13,139.79,139.92,12248.0,136.7148,137.0277,136.6952,136.8224,12248.0
2021-08-17 09:50:00,139.94,140.33,139.92,140.33,14090.0,136.8419,137.2233,136.8224,137.2233,14090.0
2021-08-17 09:55:00,140.29,140.84,140.18,140.82,22393.0,137.1842,137.722,137.0766,137.7024,22393.0
2021-08-17 10:00:00,140.74,141.06,140.62,141.03,24514.0,137.6242,137.9371,137.5069,137.9078,24514.0
2021-08-17 10:05:00,140.97,141.33,140.86,141.3,17341.0,137.8491,138.2012,137.7416,138.1718,17341.0
2021-08-17 10:10:00,141.28,141.46,141.21,141.22,47809.0,138.1523,138.3283,138.0838,138.0936,47809.0
2021-08-17 10:15:00,141.22,141.5,141.12,141.38,22673.0,138.0936,138.3674,137.9958,138.25,22673.0
2021-08-17 10:20:00,141.34,141.45,141.14,141.44,37900.0,138.2109,138.3185,138.0154,138.3087,37900.0
2021-08-17 10:25:00,141.44,141.7,141.4,141.69,16499.0,138.3087,138.563,138.2696,138.5532,16499.0
2021-08-17 10:30:00,141.64,142.09,141.6,142.02,22628.0,138.5043,138.9443,138.4652,138.8759,22628.0
2021-08-17 10:35:00,142.0,142.14,141.86,141.9,14226.0,138.8563,138.9932,138.7194,138.7585,14226.0
2021-08-17 10:40:00,141.9,142.02,141.73,141.99,6452.0,138.7585,138.8759,138.5923,138.8465,6452.0
2021-08-17 10:45:00,142.0,142.16,141.91,141.91,13340.0,138.8563,139.0128,138.7683,138.7683,13340.0
2021-08-17 10:50:00,141.88,141.93,141.66,141.86,14812.0,138.739,138.7879,138.5238,138.7194,14812.0
2021-08-17 10:55:00,141.82,141.93,141.68,141.77,9288.0,138.6803,138.7879,138.5434,138.6314,9288.0
2021-08-17 11:00:00,141.78,141.9,141.67,141.69,13145.0,138.6412,138.7585,138.5336,138.5532,13145.0
2021-08-17 11:05:00,141.69,141.75,141.49,141.5,15700.0,138.5532,138.6119,138.3576,138.3674,15700.0
2021-08-17 11:10:00,141.5,141.58,141.42,141.45,11114.0,138.3674,138.4456,138.2892,138.3185,11114.0
2021-08-17 11:15:00,141.44,141.44,141.15,141.34,18364.0,138.3087,138.3087,138.0251,138.2109,18364.0
2021-08-17 11:20:00,141.34,141.55,141.27,141.55,32993.0,138.2109,138.4163,138.1425,138.4163,32993.0
2021-08-17 11:25:00,141.52,141.57,141.42,141.45,13265.0,138.3869,138.4358,138.2892,138.3185,13265.0
2021-08-17 11:30:00,141.42,141.48,141.19,141.22,57846.0,138.2892,138.3478,138.0642,138.0936,57846.0
2021-08-17 11:35:00,141.19,141.19,140.81,140.9,12257.0,138.0642,138.0642,137.6927,137.7807,12257.0
2021-08-17 11:40:00,140.91,140.99,140.86,140.97,14350.0,137.7904,137.8687,137.7416,137.8491,14350.0
2021-08-17 11:45:00,140.94,141.11,140.78,140.81,12518.0,137.8198,137.986,137.6633,137.6927,12518.0
2021-08-17 11:50:00,140.82,140.82,140.4,140.59,59220.0,137.7024,137.7024,137.2917,137.4775,59220.0
2021-08-17 11:55:00,140.57,140.68,140.47,140.5,20324.0,137.458,137.5655,137.3602,137.3895,20324.0
2021-08-17 12:00:00,140.5,140.59,140.21,140.22,18588.0,137.3895,137.4775,137.1059,137.1157,18588.0
2021-08-17 12:05:00,140.21,140.41,140.19,140.34,14115.0,137.1059,137.3015,137.0864,137.2331,14115.0
2021-08-17 12:10:00,140.33,140.4,140.2,140.34,25972.0,137.2233,137.2917,137.0962,137.2331,25972.0
2021-08-17 12:15:00,140.28,140.37,140.11,140.16,9346.0,137.1744,137.2624,137.0082,137.0571,9346.0
2021-08-17 12:20:00,140.14,140.38,140.14,140.38,7718.0,137.0375,137.2722,137.0375,137.2722,7718.0
2021-08-17 12:25:00,140.43,140.7,140.43,140.62,7625.0,137.3211,137.5851,137.3211,137.5069,7625.0
2021-08-17 12:30:00,140.62,140.63,140.4,140.4,6320.0,137.5069,137.5166,137.2917,137.2917,6320.0
2021-08-17 12:35:00,140.39,140.48,140.32,140.48,16228.0,137.282,137.37,137.2135,137.37,16228.0
2021-08-17 12:40:00,140.44,140.57,140.36,140.56,11687.0,137.3309,137.458,137.2526,137.4482,11687.0
2021-08-17 12:45:00,140.62,140.63,140.45,140.53,6939.0,137.5069,137.5166,137.3406,137.4189,6939.0
2021-08-17 12:50:00,140.47,140.58,140.43,140.49,9439.0,137.3602,137.4678,137.3211,137.3797,9439.0
2021-08-17 12:55:00,140.47,140.55,140.43,140.51,10251.0,137.3602,137.4384,137.3211,137.3993,10251.0
2021-08-17 13:00:00,140.51,140.68,140.48,140.55,9847.0,137.3993,137.5655,137.37,137.4384,9847.0
2021-08-17 13:05:00,140.56,140.77,140.49,140.72,9959.0,137.4482,137.6535,137.3797,137.6047,9959.0
2021-08-17 13:10:00,140.7,140.8,140.63,140.72,11470.0,137.5851,137.6829,137.5166,137.6047,11470.0
2021-08-17 13:15:00,140.75,140.79,140.52,140.6,9234.0,137.634,137.6731,137.4091,137.4873,9234.0
2021-08-17 13:20:00,140.66,140.73,140.56,140.56,9753.0,137.546,137.6144,137.4482,137.4482,9753.0
2021-08-17 13:25:00,140.59,140.8,140.41,140.8,43269.0,137.4775,137.6829,137.3015,137.6829,43269.0
2021-08-17 13:30:00,140.76,140.84,140.67,140.82,31295.0,137.6438,137.722,137.5558,137.7024,31295.0
2021-08-17 13:35:00,140.78,140.8,140.62,140.72,34608.0,137.6633,137.6829,137.5069,137.6047,34608.0
2021-08-17 13:40:00,140.69,140.78,140.39,140.49,45930.0,137.5753,137.6633,137.282,137.3797,45930.0
2021-08-17 13:45:00,140.47,140.47,140.35,140.42,5208.0,137.3602,137.3602,137.2428,137.3113,5208.0
2021-08-17 13:50:00,140.42,140.66,140.41,140.56,10836.0,137.3113,137.546,137.3015,137.4482,10836.0
2021-08-17 13:55:00,140.57,140.58,140.48,140.56,8803.0,137.458,137.4678,137.37,137.4482,8803.0
2021-08-17 14:00:00,140.55,140.69,140.53,140.62,9600.0,137.4384,137.5753,137.4189,137.5069,9600.0
2021-08-17 14:05:00,140.59,140.71,140.59,140.71,8091.0,137.4775,137.5949,137.4775,137.5949,8091.0
2021-08-17 14:10:00,140.71,140.75,140.67,140.67,6290.0,137.5949,137.634,137.5558,137.5558,6290.0
2021-08-17 14:15:00,140.71,140.78,140.66,140.73,4900.0,137.5949,137.6633,137.546,137.6144,4900.0
2021-08-17 14:20:00,140.75,140.79,140.63,140.69,8173.0,137.634,137.6731,137.5166,137.5753,8173.0
2021-08-17 14:25:00,140.69,140.77,140.65,140.71,7138.0,137.5753,137.6535,137.5362,137.5949,7138.0
2021-08-17 14:30:00,140.74,140.76,140.67,140.72,6437.0,137.6242,137.6438,137.5558,137.6047,6437.0
2021-08-17 14:35:00,140.69,140.82,140.67,140.81,8491.0,137.5753,137.7024,137.5558,137.6927,8491.0
2021-08-17 14:40:00,140.81,141.03,140.81,141.03,18504.0,137.6927,137.9078,137.6927,137.9078,18504.0
2021-08-17 14:45:00,141.03,141.2,141.01,141.16,13287.0,137.9078,138.074,137.8882,138.0349,13287.0
2021-08-17 14:50:00,141.16,141.16,141.03,141.03,14686.0,138.0349,138.0349,137.9078,137.9078,14686.0
2021-08-17 14:55:00,141.03,141.15,141.02,141.07,5422.0,137.9078,138.0251,137.898,137.9469,5422.0
2021-08-17 15:00:00,141.08,141.09,140.93,141.0,7502.0,137.9567,137.9665,137.81,137.8785,7502.0
2021-08-17 15:05:00,141.0,141.19,140.98,141.19,13154.0,137.8785,138.0642,137.8589,138.0642,13154.0
2021-08-17 15:10:00,141.19,141.19,141.06,141.06,10138.0,138.0642,138.0642,137.9371,137.9371,10138.0
2021-08-17 15:15:00,141.03,141.07,140.95,141.04,8897.0,137.9078,137.9469,137.8296,137.9176,8897.0
2021-08-17 15:20:00,141.03,141.15,141.03,141.05,7843.0,137.9078,138.0251,137.9078,137.9273,7843.0
2021-08-17 15:25:00,141.04,141.12,140.96,141.12,10820.0,137.9176,137.9958,137.8393,137.9958,10820.0
2021-08-17 15:30:00,141.13,141.18,140.97,141.06,16495.0,138.0056,138.0545,137.8491,137.9371,16495.0
2021-08-17 15:35:00,141.03,141.11,140.93,140.94,16516.0,137.9078,137.986,137.81,137.8198,16516.0
2021-08-17 15:40:00,140.91,140.98,140.83,140.98,27554.0,137.7904,137.8589,137.7122,137.8589,27554.0
2021-08-17 15:45:00,140.98,141.06,140.93,141.03,30015.0,137.8589,137.9371,137.81,137.9078,30015.0
2021-08-17 15:50:00,141.04,141.2,141.04,141.1,46748.0,137.9176,138.074,137.9176,137.9762,46748.0
2021-08-17 15:55:00,141.07,141.18,141.01,141.04,99045.0,137.9469,138.0545,137.8882,137.9176,99045.0
2021-08-18 09:30:00,140.9,141.72,140.7,141.58,50657.0,137.7807,138.5825,137.5851,138.4456,50657.0
2021-08-18 09:35:00,141.41,141.9,141.3,141.57,17182.0,138.2794,138.7585,138.1718,138.4358,17182.0
2021-08-18 09:40:00,141.62,141.68,141.33,141.36,11226.0,138.4847,138.5434,138.2012,138.2305,11226.0
2021-08-18 09:45:00,141.38,141.58,141.16,141.2,14036.0,138.25,138.4456,138.0349,138.074,14036.0
2021-08-18 09:50:00,141.22,141.32,141.02,141.02,14626.0,138.0936,138.1914,137.898,137.898,14626.0
2021-08-18 09:55:00,141.06,141.13,140.89,141.03,16359.0,137.9371,138.0056,137.7709,137.9078,16359.0
2021-08-18 10:00:00,140.99,141.03,140.48,140.68,10495.0,137.8687,137.9078,137.37,137.5655,10495.0
2021-08-18 10:05:00,140.7,140.7,140.32,140.51,13002.0,137.5851,137.5851,137.2135,137.3993,13002.0
2021-08-18 10:10:00,140.53,140.97,140.53,140.86,53721.0,137.4189,137.8491,137.4189,137.7416,53721.0
2021-08-18 10:15:00,140.92,141.0,140.71,140.72,9397.0,137.8002,137.8785,137.5949,137.6047,9397.0
2021-08-18 10:20:00,140.69,140.78,140.61,140.66,17073.0,137.5753,137.6633,137.4971,137.546,17073.0
2021-08-18 10:25:00,140.65,140.73,140.57,140.72,25930.0,137.5362,137.6144,137.458,137.6047,25930.0
2021-08-18 10:30:00,140.72,140.8,140.67,140.7,5794.0,137.6047,137.6829,137.5558,137.5851,5794.0
2021-08-18 10:35:00,140.75,141.12,140.73,141.1,11184.0,137.634,137.9958,137.6144,137.9762,11184.0
2021-08-18 10:40:00,141.07,141.07,140.85,140.9,21068.0,137.9469,137.9469,137.7318,137.7807,21068.0
2021-08-18 10:45:00,140.94,141.03,140.88,141.02,9018.0,137.8198,137.9078,137.7611,137.898,9018.0
2021-08-18 10:50:00,141.03,141.15,140.97,141.15,6166.0,137.9078,138.0251,137.8491,138.0251,6166.0
2021-08-18 10:55:00,141.13,141.15,140.88,141.05,6400.0,138.0056,138.0251,137.7611,137.9273,6400.0
2021-08-18 11:00:00,141.02,141.03,140.71,140.73,5823.0,137.898,137.9078,137.5949,137.6144,5823.0
2021-08-18 11:05:00,140.73,141.0,140.73,140.94,11092.0,137.6144,137.8785,137.6144,137.8198,11092.0
2021-08-18 11:10:00,140.93,141.06,140.93,141.02,9025.0,137.81,137.9371,137.81,137.898,9025.0
2021-08-18 11:15:00,141.02,141.03,140.85,140.96,4770.0,137.898,137.9078,137.7318,137.8393,4770.0
2021-08-18 11:20:00,141.03,141.19,141.03,141.06,10016.0,137.9078,138.0642,137.9078,137.9371,10016.0
2021-08-18 11:25:00,141.03,141.09,140.9,141.02,10718.0,137.9078,137.9665,137.7807,137.898,10718.0
2021-08-18 11:30:00,141.05,141.13,141.04,141.09,5417.0,137.9273,138.0056,137.9176,137.9665,5417.0
2021-08-18 11:35:00,141.07,141.12,140.86,140.89,17377.0,137.9469,137.9958,137.7416,137.7709,17377.0
2021-08-18 11:40:00,140.88,141.08,140.88,141.08,4828.0,137.7611,137.9567,137.7611,137.9567,4828.0
2021-08-18 11:45:00,141.08,141.22,141.02,141.02,7161.0,137.9567,138.0936,137.898,137.898,7161.0
2021-08-18 11:50:00,141.02,141.02,140.83,140.86,4095.0,137.898,137.898,137.7122,137.7416,4095.0
2021-08-18 11:55:00,140.8,141.02,140.8,141.0,8240.0,137.6829,137.898,137.6829,137.8785,8240.0
2021-08-18 12:00:00,140.96,141.14,140.95,141.1,7364.0,137.8393,138.0154,137.8296,137.9762,7364.0
2021-08-18 12:05:00,141.08,141.24,141.08,141.22,4544.0,137.9567,138.1131,137.9567,138.0936,4544.0
2021-08-18 12:10:00,141.21,141.39,141.16,141.39,9463.0,138.0838,138.2598,138.0349,138.2598,9463.0
2021-08-18 12:15:00,141.38,141.38,141.16,141.19,5370.0,138.25,138.25,138.0349,138.0642,5370.0
2021-08-18 12:20:00,141.18,141.34,141.17,141.22,6000.0,138.0545,138.2109,138.0447,138.0936,6000.0
2021-08-18 12:25:00,141.21,141.25,141.09,141.17,6244.0,138.0838,138.1229,137.9665,138.0447,6244.0
2021-08-18 12:30:00,141.16,141.25,141.13,141.19,11670.0,138.0349,138.1229,138.0056,138.0642,11670.0
2021-08-18 12:35:00,141.18,141.25,141.17,141.19,3915.0,138.0545,138.1229,138.0447,138.0642,3915.0
2021-08-18 12:40:00,141.22,141.23,141.17,141.18,3875.0,138.0936,138.1034,138.0447,138.0545,3875.0
2021-08-18 12:45:00,141.16,141.25,141.14,141.25,3736.0,138.0349,138.1229,138.0154,138.1229,3736.0
2021-08-18 12:50:00,141.21,141.24,141.19,141.23,4030.0,138.0838,138.1131,138.0642,138.1034,4030.0
2021-08-18 12:55:00,141.24,141.32,141.18,141.29,3716.0,138.1131,138.1914,138.0545,138.162,3716.0
2021-08-18 13:00:00,141.28,141.29,141.15,141.19,13538.0,138.1523,138.162,138.0251,138.0642,13538.0
2021-08-18 13:05:00,141.16,141.18,141.05,141.06,15194.0,138.0349,138.0545,137.9273,137.9371,15194.0
2021-08-18 13:10:00,141.08,141.13,141.04,141.04,2688.0,137.9567,138.0056,137.9176,137.9176,2688.0
2021-08-18 13:15:00,141.0,141.09,140.96,141.09,9456.0,137.8785,137.9665,137.8393,137.9665,9456.0
2021-08-18 13:20:00,141.08,141.13,140.92,140.94,11967.0,137.9567,138.0056,137.8002,137.8198,11967.0
2021-08-18 13:25:00,140.93,140.98,140.66,140.67,12961.0,137.81,137.8589,137.546,137.5558,12961.0
2021-08-18 13:30:00,140.7,140.85,140.68,140.84,4356.0,137.5851,137.7318,137.5655,137.722,4356.0
2021-08-18 13:35:00,140.85,140.89,140.8,140.8,5387.0,137.7318,137.7709,137.6829,137.6829,5387.0
2021-08-18 13:40:00,140.81,140.86,140.79,140.85,4356.0,137.6927,137.7416,137.6731,137.7318,4356.0
2021-08-18 13:45:00,140.85,140.91,140.82,140.9,8017.0,137.7318,137.7904,137.7024,137.7807,8017.0
2021-08-18 13:50:00,140.91,140.97,140.91,140.97,4511.0,137.7904,137.8491,137.7904,137.8491,4511.0
2021-08-18 13:55:00,140.97,141.0,140.94,141.0,8001.0,137.8491,137.8785,137.8198,137.8785,8001.0
2021-08-18 14:00:00,141.0,141.3,140.98,141.3,3675.0,137.8785,138.1718,137.8589,138.1718,3675.0
2021-08-18 14:05:00,141.28,141.31,141.06,141.09,3900.0,138.1523,138.1816,137.9371,137.9665,3900.0
2021-08-18 14:10:00,141.08,141.09,140.71,140.71,26112.0,137.9567,137.9665,137.5949,137.5949,26112.0
2021-08-18 14:15:00,140.71,140.91,140.71,140.89,24809.0,137.5949,137.7904,137.5949,137.7709,24809.0
2021-08-18 14:20:00,140.91,140.99,140.8,140.97,15724.0,137.7904,137.8687,137.6829,137.8491,15724.0
2021-08-18 14:25:00,140.98,141.1,140.95,141.09,4343.0,137.8589,137.9762,137.8296,137.9665,4343.0
2021-08-18 14:30:00,141.11,141.2,140.98,140.99,9094.0,137.986,138.074,137.8589,137.8687,9094.0
2021-08-18 14:35:00,140.97,141.04,140.97,141.0,16028.0,137.8491,137.9176,137.8491,137.8785,16028.0
2021-08-18 14:40:00,141.0,141.01,140.89,141.0,3164.0,137.8785,137.8882,137.7709,137.8785,3164.0
2021-08-18 14:45:00,140.97,140.97,140.88,140.94,5596.0,137.8491,137.8491,137.7611,137.8198,5596.0
2021-08-18 14:50:00,140.97,141.04,140.9,140.94,11500.0,137.8491,137.9176,137.7807,137.8198,11500.0
2021-08-18 14:55:00,140.94,141.05,140.93,140.99,8995.0,137.8198,137.9273,137.81,137.8687,8995.0
2021-08-18 15:00:00,141.0,141.0,140.91,140.96,9517.0,137.8785,137.8785,137.7904,137.8393,9517.0
2021-08-18 15:05:00,140.99,141.0,140.87,140.89,32126.0,137.8687,137.8785,137.7513,137.7709,32126.0
2021-08-18 15:10:00,140.88,140.95,140.82,140.93,10453.0,137.7611,137.8296,137.7024,137.81,10453.0
2021-08-18 15:15:00,140.95,141.0,140.92,140.96,17773.0,137.8296,137.8785,137.8002,137.8393,17773.0
2021-08-18 15:20:00,140.97,140.97,140.79,140.88,37664.0,137.8491,137.8491,137.6731,137.7611,37664.0
2021-08-18 15:25:00,140.88,140.91,140.66,140.72,31302.0,137.7611,137.7904,137.546,137.6047,31302.0
2021-08-18 15:30:00,140.69,140.73,140.35,140.37,17182.0,137.5753,137.6144,137.2428,137.2624,17182.0
2021-08-18 15:35:00,140.36,140.39,140.21,140.39,12672.0,137.2526,137.282,137.1059,137.282,12672.0
2021-08-18 15:40:00,140.4,140.47,140.19,140.19,30526.0,137.2917,137.3602,137.0864,137.0864,30526.0
2021-08-18 15:45:00,140.22,140.24,139.93,139.97,73379.0,137.1157,137.1353,136.8321,136.8713,73379.0
2021-08-18 15:50:00,139.95,140.07,139.82,140.01,88595.0,136.8517,136.969,136.7246,136.9104,88595.0
2021-08-18 15:55:00,140.0,140.05,139.96,139.99,209446.0,136.9006,136.9495,136.8615,136.8908,209446.0
2021-08-19 09:30:00,139.38,139.91,139.22,139.37,63005.0,136.2943,136.8126,136.1379,136.2845,63005.0
2021-08-19 09:35:00,139.38,139.45,139.08,139.19,31193.0,136.2943,136.3628,136.001,136.1085,31193.0
2021-08-19 09:40:00,139.19,139.57,139.19,139.53,17149.0,136.1085,136.4801,136.1085,136.441,17149.0
2021-08-19 09:45:00,139.47,140.01,139.47,139.8,15046.0,136.3823,136.9104,136.3823,136.705,15046.0
2021-08-19 09:50:00,139.85,140.06,139.77,139.97,13514.0,136.7539,136.9593,136.6757,136.8713,13514.0
2021-08-19 09:55:00,139.94,140.05,139.66,140.0,20558.0,136.8419,136.9495,136.5681,136.9006,20558.0
2021-08-19 10:00:00,140.07,140.65,140.07,140.56,10454.0,136.969,137.5362,136.969,137.4482,10454.0
2021-08-19 10:05:00,140.55,140.83,140.49,140.53,14138.0,137.4384,137.7122,137.3797,137.4189,14138.0
2021-08-19 10:10:00,140.5,140.63,140.43,140.62,7724.0,137.3895,137.5166,137.3211,137.5069,7724.0
2021-08-19 10:15:00,140.72,140.8,140.46,140.8,11139.0,137.6047,137.6829,137.3504,137.6829,11139.0
2021-08-19 10:20:00,140.82,140.93,140.65,140.66,8951.0,137.7024,137.81,137.5362,137.546,8951.0
2021-08-19 10:25:00,140.66,140.85,140.66,140.81,4878.0,137.546,137.7318,137.546,137.6927,4878.0
2021-08-19 10:30:00,140.82,140.9,140.79,140.86,7039.0,137.7024,137.7807,137.6731,137.7416,7039.0
2021-08-19 10:35:00,140.83,140.83,140.71,140.79,31456.0,137.7122,137.7122,137.5949,137.6731,31456.0
2021-08-19 10:40:00,140.79,140.94,140.79,140.9,7463.0,137.6731,137.8198,137.6731,137.7807,7463.0
2021-08-19 10:45:00,140.91,141.28,140.86,141.24,8455.0,137.7904,138.1523,137.7416,138.1131,8455.0
2021-08-19 10:50:00,141.24,141.38,141.05,141.17,9672.0,138.1131,138.25,137.9273,138.0447,9672.0
2021-08-19 10:55:00,141.11,141.24,141.0,141.22,8278.0,137.986,138.1131,137.8785,138.0936,8278.0
2021-08-19 11:00:00,141.24,141.36,141.08,141.27,7354.0,138.1131,138.2305,137.9567,138.1425,7354.0
2021-08-19 11:05:00,141.33,141.4,141.17,141.4,20439.0,138.2012,138.2696,138.0447,138.2696,20439.0
2021-08-19 11:10:00,141.4,141.41,140.93,140.98,14076.0,138.2696,138.2794,137.81,137.8589,14076.0
2021-08-19 11:15:00,141.01,141.17,140.95,141.07,11580.0,137.8882,138.0447,137.8296,137.9469,11580.0
2021-08-19 11:20:00,141.04,141.21,140.98,141.09,6617.0,137.9176,138.0838,137.8589,137.9665,6617.0
2021-08-19 11:25:00,141.12,141.23,140.92,140.98,8790.0,137.9958,138.1034,137.8002,137.8589,8790.0
2021-08-19 11:30:00,141.01,141.13,140.95,140.99,13569.0,137.8882,138.0056,137.8296,137.8687,13569.0
2021-08-19 11:35:00,140.97,141.19,140.96,141.12,7500.0,137.8491,138.0642,137.8393,137.9958,7500.0
2021-08-19 11:40:00,141.11,141.18,140.97,141.18,6986.0,137.986,138.0545,137.8491,138.0545,6986.0
2021-08-19 11:45:00,141.14,141.25,141.12,141.12,4350.0,138.0154,138.1229,137.9958,137.9958,4350.0
2021-08-19 11:50:00,141.14,141.2,141.06,141.09,6626.0,138.0154,138.074,137.9371,137.9665,6626.0
2021-08-19 11:55:00,141.06,141.13,140.98,140.99,14800.0,137.9371,138.0056,137.8589,137.8687,14800.0
2021-08-19 12:00:00,141.03,141.34,140.97,141.27,7681.0,137.9078,138.2109,137.8491,138.1425,7681.0
2021-08-19 12:05:00,141.29,141.3,141.06,141.06,5290.0,138.162,138.1718,137.9371,137.9371,5290.0
2021-08-19 12:10:00,141.0,141.13,141.0,141.03,4368.0,137.8785,138.0056,137.8785,137.9078,4368.0
2021-08-19 12:15:00,141.01,141.08,140.92,141.07,36826.0,137.8882,137.9567,137.8002,137.9469,36826.0
2021-08-19 12:20:00,141.08,141.11,141.01,141.09,4600.0,137.9567,137.986,137.8882,137.9665,4600.0
2021-08-19 12:25:00,141.08,141.16,141.03,141.03,5249.0,137.9567,138.0349,137.9078,137.9078,5249.0
2021-08-19 12:30:00,141.05,141.18,141.01,141.13,7049.0,137.9273,138.0545,137.8882,138.0056,7049.0
2021-08-19 12:35:00,141.15,141.26,141.11,141.24,6018.0,138.0251,138.1327,137.986,138.1131,6018.0
2021-08-19 12:40:00,141.22,141.3,141.15,141.15,4903.0,138.0936,138.1718,138.0251,138.0251,4903.0
2021-08-19 12:45:00,141.11,141.21,141.07,141.21,5300.0,137.986,138.0838,137.9469,138.0838,5300.0
2021-08-19 12:50:00,141.22,141.28,141.18,141.24,3302.0,138.0936,138.1523,138.0545,138.1131,3302.0
2021-08-19 12:55:00,141.25,141.25,141.16,141.24,5900.0,138.1229,138.1229,138.0349,138.1131,5900.0
2021-08-19 13:00:00,141.23,141.26,141.06,141.07,6801.0,138.1034,138.1327,137.9371,137.9469,6801.0
2021-08-19 13:05:00,141.06,141.08,140.98,141.04,8423.0,137.9371,137.9567,137.8589,137.9176,8423.0
2021-08-19 13:10:00,141.03,141.12,140.98,141.09,7142.0,137.9078,137.9958,137.8589,137.9665,7142.0
2021-08-19 13:15:00,141.07,141.1,140.96,141.1,5368.0,137.9469,137.9762,137.8393,137.9762,5368.0
2021-08-19 13:20:00,141.11,141.12,140.92,141.05,10663.0,137.986,137.9958,137.8002,137.9273,10663.0
2021-08-19 13:25:00,141.12,141.31,141.08,141.31,9887.0,137.9958,138.1816,137.9567,138.1816,9887.0
2021-08-19 13:30:00,141.31,141.31,141.2,141.24,4392.0,138.1816,138.1816,138.074,138.1131,4392.0
2021-08-19 13:35:00,141.25,141.3,141.16,141.28,2766.0,138.1229,138.1718,138.0349,138.1523,2766.0
2021-08-19 13:40:00,141.27,141.35,141.16,141.25,5382.0,138.1425,138.2207,138.0349,138.1229,5382.0
2021-08-19 13:45:00,141.24,141.25,141.17,141.25,4295.0,138.1131,138.1229,138.0447,138.1229,4295.0
2021-08-19 13:50:00,141.25,141.34,141.24,141.29,7813.0,138.1229,138.2109,138.1131,138.162,7813.0
2021-08-19 13:55:00,141.25,141.3,141.18,141.2,4426.0,138.1229,138.1718,138.0545,138.074,4426.0
2021-08-19 14:00:00,141.21,141.37,141.13,141.14,8078.0,138.0838,138.2403,138.0056,138.0154,8078.0
2021-08-19 14:05:00,141.14,141.21,141.0,141.06,3230.0,138.0154,138.0838,137.8785,137.9371,3230.0
2021-08-19 14:10:00,141.02,141.12,140.97,141.01,19146.0,137.898,137.9958,137.8491,137.8882,19146.0
2021-08-19 14:15:00,140.99,141.03,140.85,140.88,10735.0,137.8687,137.9078,137.7318,137.7611,10735.0
2021-08-19 14:20:00,140.83,140.95,140.77,140.92,6943.0,137.7122,137.8296,137.6535,137.8002,6943.0
2021-08-19 14:25:00,140.9,140.94,140.57,140.59,14297.0,137.7807,137.8198,137.458,137.4775,14297.0
2021-08-19 14:30:00,140.53,140.63,140.43,140.63,5768.0,137.4189,137.5166,137.3211,137.5166,5768.0
2021-08-19 14:35:00,140.63,140.71,140.63,140.65,4018.0,137.5166,137.5949,137.5166,137.5362,4018.0
2021-08-19 14:40:00,140.63,140.63,140.48,140.59,8779.0,137.5166,137.5166,137.37,137.4775,8779.0
2021-08-19 14:45:00,140.61,140.61,140.45,140.55,6658.0,137.4971,137.4971,137.3406,137.4384,6658.0
2021-08-19 14:50:00,140.53,140.71,140.41,140.68,19731.0,137.4189,137.5949,137.3015,137.5655,19731.0
2021-08-19 14:55:00,140.66,140.72,140.57,140.69,21985.0,137.546,137.6047,137.458,137.5753,21985.0
2021-08-19 15:00:00,140.73,140.97,140.71,140.84,11842.0,137.6144,137.8491,137.5949,137.722,11842.0
2021-08-19 15:05:00,140.83,140.83,140.71,140.77,13180.0,137.7122,137.7122,137.5949,137.6535,13180.0
2021-08-19 15:10:00,140.78,140.84,140.6,140.62,7800.0,137.6633,137.722,137.4873,137.5069,7800.0
2021-08-19 15:15:00,140.71,140.77,140.61,140.7,6589.0,137.5949,137.6535,137.4971,137.5851,6589.0
2021-08-19 15:20:00,140.72,140.74,140.63,140.67,5060.0,137.6047,137.6242,137.5166,137.5558,5060.0
2021-08-19 15:25:00,140.7,140.78,140.66,140.78,7032.0,137.5851,137.6633,137.546,137.6633,7032.0
2021-08-19 15:30:00,140.74,140.98,140.72,140.98,8913.0,137.6242,137.8589,137.6047,137.8589,8913.0
2021-08-19 15:35:00,140.99,141.01,140.8,140.8,12449.0,137.8687,137.8882,137.6829,137.6829,12449.0
2021-08-19 15:40:00,140.78,140.82,140.63,140.76,10757.0,137.6633,137.7024,137.5166,137.6438,10757.0
2021-08-19 15:45:00,140.74,140.75,140.62,140.75,15460.0,137.6242,137.634,137.5069,137.634,15460.0
2021-08-19 15:50:00,140.73,140.77,140.5,140.55,38371.0,137.6144,137.6535,137.3895,137.4384,38371.0
2021-08-19 15:55:00,140.56,140.64,140.4,140.62,56051.0,137.4482,137.5264,137.2917,137.5069,56051.0
2021-08-20 09:30:00,140.81,141.05,140.36,140.52,58102.0,137.6927,137.9273,137.2526,137.4091,58102.0
2021-08-20 09:35:00,140.43,140.53,140.26,140.46,15016.0,137.3211,137.4189,137.1548,137.3504,15016.0
2021-08-20 09:40:00,140.41,140.49,140.34,140.41,8468.0,137.3015,137.3797,137.2331,137.3015,8468.0
2021-08-20 09:45:00,140.39,140.58,140.15,140.2,143615.0,137.282,137.4678,137.0473,137.0962,143615.0
2021-08-20 09:50:00,140.23,140.31,139.93,140.0,15865.0,137.1255,137.2037,136.8321,136.9006,15865.0
2021-08-20 09:55:00,140.01,140.73,140.01,140.64,13903.0,136.9104,137.6144,136.9104,137.5264,13903.0
2021-08-20 10:00:00,140.64,140.84,140.58,140.72,62284.0,137.5264,137.722,137.4678,137.6047,62284.0
2021-08-20 10:05:00,140.73,141.07,140.64,140.9,62118.0,137.6144,137.9469,137.5264,137.7807,62118.0
2021-08-20 10:10:00,140.86,141.0,140.75,140.95,12600.0,137.7416,137.8785,137.634,137.8296,12600.0
2021-08-20 10:15:00,140.96,141.35,140.88,141.35,3377.0,137.8393,138.2207,137.7611,138.2207,3377.0
2021-08-20 10:20:00,141.44,141.6,141.31,141.46,21024.0,138.3087,138.4652,138.1816,138.3283,21024.0
2021-08-20 10:25:00,141.46,141.46,141.27,141.3,10231.0,138.3283,138.3283,138.1425,138.1718,10231.0
2021-08-20 10:30:00,141.3,141.32,141.12,141.18,12084.0,138.1718,138.1914,137.9958,138.0545,12084.0
2021-08-20 10:35:00,141.2,141.39,141.11,141.2,20920.0,138.074,138.2598,137.986,138.074,20920.0
2021-08-20 10:40:00,141.2,141.64,141.09,141.64,14017.0,138.074,138.5043,137.9665,138.5043,14017.0
2021-08-20 10:45:00,141.62,141.78,141.44,141.6,7143.0,138.4847,138.6412,138.3087,138.4652,7143.0
2021-08-20 10:50:00,141.58,141.58,141.43,141.55,3065.0,138.4456,138.4456,138.2989,138.4163,3065.0
2021-08-20 10:55:00,141.67,141.67,141.42,141.44,8918.0,138.5336,138.5336,138.2892,138.3087,8918.0
2021-08-20 11:00:00,141.46,141.5,141.31,141.43,8605.0,138.3283,138.3674,138.1816,138.2989,8605.0
2021-08-20 11:05:00,141.38,141.47,141.27,141.32,7007.0,138.25,138.3381,138.1425,138.1914,7007.0
2021-08-20 11:10:00,141.28,141.47,141.23,141.32,7063.0,138.1523,138.3381,138.1034,138.1914,7063.0
2021-08-20 11:15:00,141.31,141.46,141.28,141.43,11329.0,138.1816,138.3283,138.1523,138.2989,11329.0
2021-08-20 11:20:00,141.44,141.53,141.37,141.38,6893.0,138.3087,138.3967,138.2403,138.25,6893.0
2021-08-20 11:25:00,141.33,141.42,141.17,141.25,8824.0,138.2012,138.2892,138.0447,138.1229,8824.0
2021-08-20 11:30:00,141.28,141.5,141.28,141.42,28456.0,138.1523,138.3674,138.1523,138.2892,28456.0
2021-08-20 11:35:00,141.41,141.6,141.28,141.31,44152.0,138.2794,138.4652,138.1523,138.1816,44152.0
2021-08-20 11:40:00,141.33,141.38,141.02,141.08,28853.0,138.2012,138.25,137.898,137.9567,28853.0
2021-08-20 11:45:00,141.07,141.1,140.95,140.96,9329.0,137.9469,137.9762,137.8296,137.8393,9329.0
2021-08-20 11:50:00,140.94,140.96,140.7,140.81,10114.0,137.8198,137.8393,137.5851,137.6927,10114.0
2021-08-20 11:55:00,140.81,140.9,140.72,140.9,7096.0,137.6927,137.7807,137.6047,137.7807,7096.0
2021-08-20 12:00:00,140.94,141.14,140.91,141.12,6311.0,137.8198,138.0154,137.7904,137.9958,6311.0
2021-08-20 12:05:00,141.13,141.2,141.0,141.18,7596.0,138.0056,138.074,137.8785,138.0545,7596.0
2021-08-20 12:10:00,141.17,141.22,141.11,141.18,12956.0,138.0447,138.0936,137.986,138.0545,12956.0
2021-08-20 12:15:00,141.18,141.18,140.95,140.95,5255.0,138.0545,138.0545,137.8296,137.8296,5255.0
2021-08-20 12:20:00,140.93,140.94,140.89,140.93,3516.0,137.81,137.8198,137.7709,137.81,3516.0
2021-08-20 12:25:00,140.91,140.92,140.67,140.8,31104.0,137.7904,137.8002,137.5558,137.6829,31104.0
2021-08-20 12:30:00,140.83,140.91,140.8,140.88,3685.0,137.7122,137.7904,137.6829,137.7611,3685.0
2021-08-20 12:35:00,140.91,140.98,140.88,140.93,3212.0,137.7904,137.8589,137.7611,137.81,3212.0
2021-08-20 12:40:00,140.94,141.04,140.91,140.99,6804.0,137.8198,137.9176,137.7904,137.8687,6804.0
2021-08-20 12:45:00,141.03,141.05,140.96,141.03,3490.0,137.9078,137.9273,137.8393,137.9078,3490.0
2021-08-20 12:50:00,141.03,141.12,140.97,141.02,4760.0,137.9078,137.9958,137.8491,137.898,4760.0
2021-08-20 12:55:00,141.06,141.12,140.94,141.12,8413.0,137.9371,137.9958,137.8198,137.9958,8413.0
2021-08-20 13:00:00,141.11,141.12,141.0,141.04,5976.0,137.986,137.9958,137.8785,137.9176,5976.0
2021-08-20 13:05:00,141.02,141.07,140.93,141.0,3770.0,137.898,137.9469,137.81,137.8785,3770.0
2021-08-20 13:10:00,141.0,141.0,140.88,140.96,3387.0,137.8785,137.8785,137.7611,137.8393,3387.0
2021-08-20 13:15:00,140.97,141.02,140.95,140.97,6220.0,137.8491,137.898,137.8296,137.8491,6220.0
2021-08-20 13:20:00,141.02,141.03,140.95,141.03,4959.0,137.898,137.9078,137.8296,137.9078,4959.0
2021-08-20 13:25:00,141.03,141.04,140.93,140.93,3561.0,137.9078,137.9176,137.81,137.81,3561.0
2021-08-20 13:30:00,140.91,140.91,140.68,140.74,6124.0,137.7904,137.7904,137.5655,137.6242,6124.0
2021-08-20 13:35:00,140.73,140.91,140.69,140.69,23421.0,137.6144,137.7904,137.5753,137.5753,23421.0
2021-08-20 13:40:00,140.73,140.76,140.46,140.53,7000.0,137.6144,137.6438,137.3504,137.4189,7000.0
2021-08-20 13:45:00,140.54,140.59,140.45,140.51,2632.0,137.4286,137.4775,137.3406,137.3993,2632.0
2021-08-20 13:50:00,140.5,140.56,140.44,140.44,4761.0,137.3895,137.4482,137.3309,137.3309,4761.0
2021-08-20 13:55:00,140.45,140.45,140.32,140.4,2437.0,137.3406,137.3406,137.2135,137.2917,2437.0
2021-08-20 14:00:00,140.44,140.54,140.36,140.51,5610.0,137.3309,137.4286,137.2526,137.3993,5610.0
2021-08-20 14:05:00,140.51,140.55,140.42,140.42,6033.0,137.3993,137.4384,137.3113,137.3113,6033.0
2021-08-20 14:10:00,140.42,140.46,140.29,140.32,6372.0,137.3113,137.3504,137.1842,137.2135,6372.0
2021-08-20 14:15:00,140.34,140.37,140.23,140.23,7084.0,137.2331,137.2624,137.1255,137.1255,7084.0
2021-08-20 14:20:00,140.2,140.2,140.06,140.09,14382.0,137.0962,137.0962,136.9593,136.9886,14382.0
2021-08-20 14:25:00,140.11,140.14,139.99,140.01,9620.0,137.0082,137.0375,136.8908,136.9104,9620.0
2021-08-20 14:30:00,140.0,140.04,139.95,139.97,8506.0,136.9006,136.9397,136.8517,136.8713,8506.0
2021-08-20 14:35:00,139.95,139.95,139.78,139.83,9877.0,136.8517,136.8517,136.6855,136.7344,9877.0
2021-08-20 14:40:00,139.83,139.86,139.75,139.77,9266.0,136.7344,136.7637,136.6561,136.6757,9266.0
2021-08-20 14:45:00,139.77,139.8,139.63,139.77,18302.0,136.6757,136.705,136.5388,136.6757,18302.0
2021-08-20 14:50:00,139.77,140.04,139.77,140.02,11586.0,136.6757,136.9397,136.6757,136.9202,11586.0
2021-08-20 14:55:00,140.04,140.15,140.03,140.04,10345.0,136.9397,137.0473,136.9299,136.9397,10345.0
2021-08-20 15:00:00,140.04,140.07,139.97,139.97,7628.0,136.9397,136.969,136.8713,136.8713,7628.0
2021-08-20 15:05:00,139.96,140.04,139.91,140.03,10299.0,136.8615,136.9397,136.8126,136.9299,10299.0
2021-08-20 15:10:00,140.05,140.24,140.01,140.24,19803.0,136.9495,137.1353,136.9104,137.1353,19803.0
2021-08-20 15:15:00,140.22,140.4,140.19,140.4,15424.0,137.1157,137.2917,137.0864,137.2917,15424.0
2021-08-20 15:20:00,140.4,140.61,140.4,140.61,25750.0,137.2917,137.4971,137.2917,137.4971,25750.0
2021-08-20 15:25:00,140.62,140.65,140.5,140.56,13035.0,137.5069,137.5362,137.3895,137.4482,13035.0
2021-08-20 15:30:00,140.54,140.54,140.2,140.3,13592.0,137.4286,137.4286,137.0962,137.194,13592.0
2021-08-20 15:35:00,140.29,140.39,140.25,140.37,13968.0,137.1842,137.282,137.1451,137.2624,13968.0
2021-08-20 15:40:00,140.36,140.37,140.2,140.24,14565.0,137.2526,137.2624,137.0962,137.1353,14565.0
2021-08-20 15:45:00,140.22,140.35,140.19,140.28,22414.0,137.1157,137.2428,137.0864,137.1744,22414.0
2021-08-20 15:50:00,140.3,140.44,140.16,140.16,62854.0,137.194,137.3309,137.0571,137.0571,62854.0
2021-08-20 15:55:00,140.15,140.28,140.13,140.17,134433.0,137.0473,137.1744,137.0277,137.0668,134433.0
2021-08-23 09:30:00,140.15,140.53,139.32,140.4,65402.0,137.0473,137.4189,136.2356,137.2917,65402.0
2021-08-23 09:35:00,140.4,140.75,140.4,140.64,6600.0,137.2917,137.634,137.2917,137.5264,6600.0
2021-08-23 09:40:00,140.71,140.84,140.4,140.45,8649.0,137.5949,137.722,137.2917,137.3406,8649.0
2021-08-23 09:45:00,140.5,140.63,140.29,140.37,5860.0,137.3895,137.5166,137.1842,137.2624,5860.0
2021-08-23 09:50:00,140.39,140.99,140.38,140.92,17289.0,137.282,137.8687,137.2722,137.8002,17289.0
2021-08-23 09:55:00,140.93,141.33,140.92,141.33,11327.0,137.81,138.2012,137.8002,138.2012,11327.0
2021-08-23 10:00:00,141.3,141.34,140.84,140.9,11739.0,138.1718,138.2109,137.722,137.7807,11739.0
2021-08-23 10:05:00,140.85,141.26,140.84,141.07,6564.0,137.7318,138.1327,137.722,137.9469,6564.0
2021-08-23 10:10:00,141.15,141.48,141.1,141.44,9302.0,138.0251,138.3478,137.9762,138.3087,9302.0
2021-08-23 10:15:00,141.48,141.75,141.45,141.72,27117.0,138.3478,138.6119,138.3185,138.5825,27117.0
2021-08-23 10:20:00,141.72,141.86,141.47,141.55,10660.0,138.5825,138.7194,138.3381,138.4163,10660.0
2021-08-23 10:25:00,141.53,141.73,141.44,141.47,13011.0,138.3967,138.5923,138.3087,138.3381,13011.0
2021-08-23 10:30:00,141.55,141.68,141.41,141.62,7053.0,138.4163,138.5434,138.2794,138.4847,7053.0
2021-08-23 10:35:00,141.62,141.75,141.55,141.75,23278.0,138.4847,138.6119,138.4163,138.6119,23278.0
2021-08-23 10:40:00,141.77,141.8,141.48,141.61,6859.0,138.6314,138.6607,138.3478,138.475,6859.0
2021-08-23 10:45:00,141.65,142.09,141.63,142.0,20715.0,138.5141,138.9443,138.4945,138.8563,20715.0
2021-08-23 10:50:00,142.0,142.13,141.95,141.98,10211.0,138.8563,138.9834,138.8074,138.8368,10211.0
2021-08-23 10:55:00,141.95,141.96,141.78,141.91,6876.0,138.8074,138.8172,138.6412,138.7683,6876.0
2021-08-23 11:00:00,141.91,141.93,141.69,141.69,8836.0,138.7683,138.7879,138.5532,138.5532,8836.0
2021-08-23 11:05:00,141.67,141.95,141.66,141.9,13490.0,138.5336,138.8074,138.5238,138.7585,13490.0
2021-08-23 11:10:00,141.93,142.15,141.93,142.05,8437.0,138.7879,139.003,138.7879,138.9052,8437.0
2021-08-23 11:15:00,142.06,142.14,141.99,142.11,5691.0,138.915,138.9932,138.8465,138.9639,5691.0
2021-08-23 11:20:00,142.11,142.11,141.8,141.81,5412.0,138.9639,138.9639,138.6607,138.6705,5412.0
2021-08-23 11:25:00,141.79,141.89,141.78,141.85,4842.0,138.651,138.7488,138.6412,138.7096,4842.0
2021-08-23 11:30:00,141.83,142.06,141.8,142.03,10150.0,138.6901,138.915,138.6607,138.8857,10150.0
2021-08-23 11:35:00,142.03,142.28,141.99,142.28,4904.0,138.8857,139.1301,138.8465,139.1301,4904.0
2021-08-23 11:40:00,142.28,142.31,142.1,142.13,5407.0,139.1301,139.1595,138.9541,138.9834,5407.0
2021-08-23 11:45:00,142.14,142.19,142.06,142.12,4316.0,138.9932,139.0421,138.915,138.9737,4316.0
2021-08-23 11:50:00,142.12,142.12,142.02,142.08,5190.0,138.9737,138.9737,138.8759,138.9345,5190.0
2021-08-23 11:55:00,142.09,142.37,142.07,142.3,12432.0,138.9443,139.2181,138.9248,139.1497,12432.0
2021-08-23 12:00:00,142.33,142.45,142.33,142.38,18207.0,139.179,139.2964,139.179,139.2279,18207.0
2021-08-23 12:05:00,142.38,142.42,142.31,142.39,4812.0,139.2279,139.267,139.1595,139.2377,4812.0
2021-08-23 12:10:00,142.37,142.37,142.29,142.35,4304.0,139.2181,139.2181,139.1399,139.1986,4304.0
2021-08-23 12:15:00,142.38,142.39,142.24,142.39,7880.0,139.2279,139.2377,139.091,139.2377,7880.0
2021-08-23 12:20:00,142.37,142.48,142.34,142.48,7218.0,139.2181,139.3257,139.1888,139.3257,7218.0
2021-08-23 12:25:00,142.47,142.67,142.47,142.63,4743.0,139.3159,139.5115,139.3159,139.4724,4743.0
2021-08-23 12:30:00,142.64,142.64,142.53,142.53,3647.0,139.4821,139.4821,139.3746,139.3746,3647.0
2021-08-23 12:35:00,142.49,142.53,142.48,142.5,5415.0,139.3355,139.3746,139.3257,139.3452,5415.0
2021-08-23 12:40:00,142.54,142.58,142.49,142.58,2992.0,139.3844,139.4235,139.3355,139.4235,2992.0
2021-08-23 12:45:00,142.52,142.57,142.45,142.48,9444.0,139.3648,139.4137,139.2964,139.3257,9444.0
2021-08-23 12:50:00,142.5,142.66,142.46,142.61,3994.0,139.3452,139.5017,139.3061,139.4528,3994.0
2021-08-23 12:55:00,142.56,142.64,142.55,142.64,1570.0,139.4039,139.4821,139.3941,139.4821,1570.0
2021-08-23 13:00:00,142.62,142.62,142.52,142.53,5413.0,139.4626,139.4626,139.3648,139.3746,5413.0
2021-08-23 13:05:00,142.5,142.55,142.47,142.54,3842.0,139.3452,139.3941,139.3159,139.3844,3842.0
2021-08-23 13:10:00,142.54,142.54,142.48,142.54,7527.0,139.3844,139.3844,139.3257,139.3844,7527.0
2021-08-23 13:15:00,142.51,142.51,142.42,142.42,6864.0,139.355,139.355,139.267,139.267,6864.0
2021-08-23 13:20:00,142.4,142.54,142.39,142.51,7192.0,139.2475,139.3844,139.2377,139.355,7192.0
2021-08-23 13:25:00,142.5,142.55,142.48,142.5,8045.0,139.3452,139.3941,139.3257,139.3452,8045.0
2021-08-23 13:30:00,142.5,142.58,142.43,142.58,5621.0,139.3452,139.4235,139.2768,139.4235,5621.0
2021-08-23 13:35:00,142.56,142.58,142.49,142.53,6563.0,139.4039,139.4235,139.3355,139.3746,6563.0
2021-08-23 13:40:00,142.52,142.6,142.5,142.6,7871.0,139.3648,139.443,139.3452,139.443,7871.0
2021-08-23 13:45:00,142.6,142.65,142.5,142.62,6719.0,139.443,139.4919,139.3452,139.4626,6719.0
2021-08-23 13:50:00,142.61,142.62,142.56,142.61,5406.0,139.4528,139.4626,139.4039,139.4528,5406.0
2021-08-23 13:55:00,142.61,142.65,142.58,142.62,4759.0,139.4528,139.4919,139.4235,139.4626,4759.0
2021-08-23 14:00:00,142.62,142.73,142.62,142.7,8667.0,139.4626,139.5702,139.4626,139.5408,8667.0
2021-08-23 14:05:00,142.71,142.73,142.66,142.68,4968.0,139.5506,139.5702,139.5017,139.5213,4968.0
2021-08-23 14:10:00,142.69,142.74,142.63,142.64,5176.0,139.531,139.5799,139.4724,139.4821,5176.0
2021-08-23 14:15:00,142.62,142.76,142.62,142.7,9006.0,139.4626,139.5995,139.4626,139.5408,9006.0
2021-08-23 14:20:00,142.69,142.79,142.68,142.75,10091.0,139.531,139.6288,139.5213,139.5897,10091.0
2021-08-23 14:25:00,142.75,142.76,142.72,142.75,6721.0,139.5897,139.5995,139.5604,139.5897,6721.0
2021-08-23 14:30:00,142.75,143.01,142.75,142.97,42059.0,139.5897,139.844,139.5897,139.8048,42059.0
2021-08-23 14:35:00,143.0,143.0,142.79,142.86,29615.0,139.8342,139.8342,139.6288,139.6973,29615.0
2021-08-23 14:40:00,142.88,143.08,142.88,143.08,8641.0,139.7168,139.9124,139.7168,139.9124,8641.0
2021-08-23 14:45:00,143.06,143.21,143.06,143.21,7023.0,139.8929,140.0395,139.8929,140.0395,7023.0
2021-08-23 14:50:00,143.19,143.29,143.16,143.29,13790.0,140.02,140.1178,139.9906,140.1178,13790.0
2021-08-23 14:55:00,143.29,143.5,143.13,143.17,141550.0,140.1178,140.3231,139.9613,140.0004,141550.0
2021-08-23 15:00:00,143.17,143.17,142.95,143.01,20485.0,140.0004,140.0004,139.7853,139.844,20485.0
2021-08-23 15:05:00,143.02,143.2,143.01,143.11,9830.0,139.8537,140.0298,139.844,139.9417,9830.0
2021-08-23 15:10:00,143.09,143.1,142.98,142.99,4400.0,139.9222,139.932,139.8146,139.8244,4400.0
2021-08-23 15:15:00,143.0,143.06,142.97,142.99,8878.0,139.8342,139.8929,139.8048,139.8244,8878.0
2021-08-23 15:20:00,143.0,143.04,142.86,142.86,7928.0,139.8342,139.8733,139.6973,139.6973,7928.0
2021-08-23 15:25:00,142.85,143.06,142.85,143.04,11074.0,139.6875,139.8929,139.6875,139.8733,11074.0
2021-08-23 15:30:00,143.05,143.08,142.88,143.03,20719.0,139.8831,139.9124,139.7168,139.8635,20719.0
2021-08-23 15:35:00,143.04,143.04,142.81,142.84,13862.0,139.8733,139.8733,139.6484,139.6777,13862.0
2021-08-23 15:40:00,142.84,142.86,142.63,142.65,22839.0,139.6777,139.6973,139.4724,139.4919,22839.0
2021-08-23 15:45:00,142.66,142.81,142.66,142.79,19720.0,139.5017,139.6484,139.5017,139.6288,19720.0
2021-08-23 15:50:00,142.79,142.82,142.69,142.72,34474.0,139.6288,139.6582,139.531,139.5604,34474.0
2021-08-23 15:55:00,142.74,142.88,142.66,142.86,91099.0,139.5799,139.7168,139.5017,139.6973,91099.0
2021-08-24 09:30:00,143.16,144.35,142.67,144.04,67196.0,139.9906,141.1543,139.5115,140.8512,67196.0
2021-08-24 09:35:00,144.16,144.25,143.71,144.18,17269.0,140.9685,141.0565,140.5285,140.9881,17269.0
2021-08-24 09:40:00,144.16,144.18,143.78,143.8,24680.0,140.9685,140.9881,140.5969,140.6165,24680.0
2021-08-24 09:45:00,143.77,143.8,143.37,143.48,8480.0,140.5871,140.6165,140.196,140.3036,8480.0
2021-08-24 09:50:00,143.51,143.62,143.25,143.38,9649.0,140.3329,140.4405,140.0786,140.2058,9649.0
2021-08-24 09:55:00,143.41,143.78,143.4,143.6,10900.0,140.2351,140.5969,140.2253,140.4209,10900.0
2021-08-24 10:00:00,143.6,143.67,143.33,143.61,9748.0,140.4209,140.4893,140.1569,140.4307,9748.0
2021-08-24 10:05:00,143.55,143.6,143.28,143.6,17919.0,140.372,140.4209,140.108,140.4209,17919.0
2021-08-24 10:10:00,143.52,143.69,143.4,143.53,7247.0,140.3427,140.5089,140.2253,140.3524,7247.0
2021-08-24 10:15:00,143.55,143.57,143.4,143.43,6075.0,140.372,140.3916,140.2253,140.2547,6075.0
2021-08-24 10:20:00,143.44,143.53,143.37,143.4,5585.0,140.2644,140.3524,140.196,140.2253,5585.0
2021-08-24 10:25:00,143.41,143.5,143.36,143.45,6471.0,140.2351,140.3231,140.1862,140.2742,6471.0
2021-08-24 10:30:00,143.48,143.64,143.47,143.63,8044.0,140.3036,140.46,140.2938,140.4502,8044.0
2021-08-24 10:35:00,143.61,143.7,143.57,143.65,18810.0,140.4307,140.5187,140.3916,140.4698,18810.0
2021-08-24 10:40:00,143.64,143.69,143.31,143.37,11346.0,140.46,140.5089,140.1373,140.196,11346.0
2021-08-24 10:45:00,143.43,143.49,143.37,143.37,4822.0,140.2547,140.3133,140.196,140.196,4822.0
2021-08-24 10:50:00,143.34,143.43,143.28,143.38,8111.0,140.1667,140.2547,140.108,140.2058,8111.0
2021-08-24 10:55:00,143.39,143.39,143.23,143.29,3614.0,140.2155,140.2155,140.0591,140.1178,3614.0
2021-08-24 11:00:00,143.32,143.32,143.07,143.07,4600.0,140.1471,140.1471,139.9026,139.9026,4600.0
2021-08-24 11:05:00,143.14,143.49,143.14,143.47,13087.0,139.9711,140.3133,139.9711,140.2938,13087.0
2021-08-24 11:10:00,143.4,143.43,143.29,143.29,2600.0,140.2253,140.2547,140.1178,140.1178,2600.0
2021-08-24 11:15:00,143.28,143.37,143.2,143.3,5152.0,140.108,140.196,140.0298,140.1275,5152.0
2021-08-24 11:20:00,143.3,143.41,143.29,143.29,4171.0,140.1275,140.2351,140.1178,140.1178,4171.0
2021-08-24 11:25:00,143.28,143.31,143.22,143.25,11960.0,140.108,140.1373,140.0493,140.0786,11960.0
2021-08-24 11:30:00,143.25,143.41,143.25,143.3,7494.0,140.0786,140.2351,140.0786,140.1275,7494.0
2021-08-24 11:35:00,143.31,143.31,143.0,143.08,125191.0,140.1373,140.1373,139.8342,139.9124,125191.0
2021-08-24 11:40:00,143.07,143.08,142.93,143.04,6632.0,139.9026,139.9124,139.7657,139.8733,6632.0
2021-08-24 11:45:00,143.05,143.06,142.91,142.94,5874.0,139.8831,139.8929,139.7462,139.7755,5874.0
2021-08-24 11:50:00,142.93,143.08,142.9,143.03,9364.0,139.7657,139.9124,139.7364,139.8635,9364.0
2021-08-24 11:55:00,142.99,143.04,142.9,142.98,4706.0,139.8244,139.8733,139.7364,139.8146,4706.0
2021-08-24 12:00:00,143.0,143.06,142.96,142.96,5400.0,139.8342,139.8929,139.7951,139.7951,5400.0
2021-08-24 12:05:00,142.94,142.98,142.9,142.9,5653.0,139.7755,139.8146,139.7364,139.7364,5653.0
2021-08-24 12:10:00,142.88,142.92,142.86,142.9,2500.0,139.7168,139.756,139.6973,139.7364,2500.0
2021-08-24 12:15:00,142.91,142.92,142.86,142.91,5391.0,139.7462,139.756,139.6973,139.7462,5391.0
2021-08-24 12:20:00,142.85,142.9,142.79,142.85,5030.0,139.6875,139.7364,139.6288,139.6875,5030.0
2021-08-24 12:25:00,142.82,142.85,142.7,142.73,4093.0,139.6582,139.6875,139.5408,139.5702,4093.0
2021-08-24 12:30:00,142.72,142.72,142.59,142.67,6130.0,139.5604,139.5604,139.4333,139.5115,6130.0
2021-08-24 12:35:00,142.64,142.68,142.55,142.6,7893.0,139.4821,139.5213,139.3941,139.443,7893.0
2021-08-24 12:40:00,142.58,142.59,142.53,142.56,3732.0,139.4235,139.4333,139.3746,139.4039,3732.0
2021-08-24 12:45:00,142.53,142.56,142.45,142.46,4500.0,139.3746,139.4039,139.2964,139.3061,4500.0
2021-08-24 12:50:00,142.45,142.45,142.28,142.32,9362.0,139.2964,139.2964,139.1301,139.1692,9362.0
2021-08-24 12:55:00,142.33,142.33,142.16,142.3,5293.0,139.179,139.179,139.0128,139.1497,5293.0
2021-08-24 13:00:00,142.28,142.41,142.26,142.38,4719.0,139.1301,139.2572,139.1106,139.2279,4719.0
2021-08-24 13:05:00,142.34,142.34,142.27,142.29,2260.0,139.1888,139.1888,139.1203,139.1399,2260.0
2021-08-24 13:10:00,142.27,142.34,142.23,142.3,5662.0,139.1203,139.1888,139.0812,139.1497,5662.0
2021-08-24 13:15:00,142.28,142.4,142.26,142.36,2382.0,139.1301,139.2475,139.1106,139.2083,2382.0
2021-08-24 13:20:00,142.4,142.46,142.37,142.41,4376.0,139.2475,139.3061,139.2181,139.2572,4376.0
2021-08-24 13:25:00,142.44,142.52,142.37,142.52,5737.0,139.2866,139.3648,139.2181,139.3648,5737.0
2021-08-24 13:30:00,142.55,142.64,142.45,142.61,5858.0,139.3941,139.4821,139.2964,139.4528,5858.0
2021-08-24 13:35:00,142.6,142.67,142.6,142.63,3667.0,139.443,139.5115,139.443,139.4724,3667.0
2021-08-24 13:40:00,142.62,142.62,142.58,142.6,3405.0,139.4626,139.4626,139.4235,139.443,3405.0
2021-08-24 13:45:00,142.61,142.69,142.61,142.69,2906.0,139.4528,139.531,139.4528,139.531,2906.0
2021-08-24 13:50:00,142.67,142.81,142.64,142.77,3624.0,139.5115,139.6484,139.4821,139.6093,3624.0
2021-08-24 13:55:00,142.76,142.78,142.7,142.74,3185.0,139.5995,139.619,139.5408,139.5799,3185.0
2021-08-24 14:00:00,142.75,142.85,142.75,142.76,18011.0,139.5897,139.6875,139.5897,139.5995,18011.0
2021-08-24 14:05:00,142.74,142.8,142.72,142.8,2170.0,139.5799,139.6386,139.5604,139.6386,2170.0
2021-08-24 14:10:00,142.81,142.84,142.79,142.84,2025.0,139.6484,139.6777,139.6288,139.6777,2025.0
2021-08-24 14:15:00,142.87,142.87,142.76,142.77,5297.0,139.7071,139.7071,139.5995,139.6093,5297.0
2021-08-24 14:20:00,142.8,142.82,142.75,142.81,3475.0,139.6386,139.6582,139.5897,139.6484,3475.0
2021-08-24 14:25:00,142.79,142.79,142.71,142.74,4673.0,139.6288,139.6288,139.5506,139.5799,4673.0
2021-08-24 14:30:00,142.71,142.71,142.61,142.63,5030.0,139.5506,139.5506,139.4528,139.4724,5030.0
2021-08-24 14:35:00,142.65,142.71,142.62,142.64,2273.0,139.4919,139.5506,139.4626,139.4821,2273.0
2021-08-24 14:40:00,142.67,142.69,142.62,142.65,4791.0,139.5115,139.531,139.4626,139.4919,4791.0
2021-08-24 14:45:00,142.66,142.77,142.64,142.75,16849.0,139.5017,139.6093,139.4821,139.5897,16849.0
2021-08-24 14:50:00,142.73,142.82,142.73,142.81,4343.0,139.5702,139.6582,139.5702,139.6484,4343.0
2021-08-24 14:55:00,142.82,142.82,142.69,142.73,14111.0,139.6582,139.6582,139.531,139.5702,14111.0
2021-08-24 15:00:00,142.75,142.88,142.75,142.77,6119.0,139.5897,139.7168,139.5897,139.6093,6119.0
2021-08-24 15:05:00,142.77,142.77,142.55,142.56,11172.0,139.6093,139.6093,139.3941,139.4039,11172.0
2021-08-24 15:10:00,142.56,142.58,142.44,142.45,10185.0,139.4039,139.4235,139.2866,139.2964,10185.0
2021-08-24 15:15:00,142.46,142.63,142.45,142.61,10386.0,139.3061,139.4724,139.2964,139.4528,10386.0
2021-08-24 15:20:00,142.59,142.7,142.59,142.63,6495.0,139.4333,139.5408,139.4333,139.4724,6495.0
2021-08-24 15:25:00,142.61,142.62,142.54,142.57,9748.0,139.4528,139.4626,139.3844,139.4137,9748.0
2021-08-24 15:30:00,142.56,142.58,142.43,142.48,14940.0,139.4039,139.4235,139.2768,139.3257,14940.0
2021-08-24 15:35:00,142.47,142.53,142.4,142.42,15603.0,139.3159,139.3746,139.2475,139.267,15603.0
2021-08-24 15:40:00,142.4,142.56,142.37,142.47,11164.0,139.2475,139.4039,139.2181,139.3159,11164.0
2021-08-24 15:45:00,142.44,142.49,142.4,142.47,14259.0,139.2866,139.3355,139.2475,139.3159,14259.0
2021-08-24 15:50:00,142.48,142.48,142.38,142.46,36428.0,139.3257,139.3257,139.2279,139.3061,36428.0
2021-08-24 15:55:00,142.45,142.63,142.44,142.59,59550.0,139.2964,139.4724,139.2866,139.4333,59550.0
2021-08-25 09:30:00,142.77,142.77,141.84,142.09,39523.0,139.6093,139.6093,138.6999,138.9443,39523.0
2021-08-25 09:35:00,142.03,142.29,141.96,142.27,17450.0,138.8857,139.1399,138.8172,139.1203,17450.0
2021-08-25 09:40:00,142.33,142.55,142.14,142.14,8558.0,139.179,139.3941,138.9932,138.9932,8558.0
2021-08-25 09:45:00,142.13,142.43,142.05,142.41,6032.0,138.9834,139.2768,138.9052,139.2572,6032.0
2021-08-25 09:50:00,142.4,142.41,141.97,142.0,9732.0,139.2475,139.2572,138.827,138.8563,9732.0
2021-08-25 09:55:00,141.99,142.02,141.76,141.77,5703.0,138.8465,138.8759,138.6216,138.6314,5703.0
2021-08-25 10:00:00,141.77,141.8,141.55,141.8,6033.0,138.6314,138.6607,138.4163,138.6607,6033.0
2021-08-25 10:05:00,141.84,141.86,141.56,141.56,6464.0,138.6999,138.7194,138.4261,138.4261,6464.0
2021-08-25 10:10:00,141.57,141.65,141.53,141.65,5447.0,138.4358,138.5141,138.3967,138.5141,5447.0
2021-08-25 10:15:00,141.67,141.72,141.4,141.41,7470.0,138.5336,138.5825,138.2696,138.2794,7470.0
2021-08-25 10:20:00,141.37,141.67,141.32,141.62,3400.0,138.2403,138.5336,138.1914,138.4847,3400.0
2021-08-25 10:25:00,141.59,141.59,141.19,141.23,20015.0,138.4554,138.4554,138.0642,138.1034,20015.0
2021-08-25 10:30:00,141.21,141.21,141.06,141.06,16802.0,138.0838,138.0838,137.9371,137.9371,16802.0
2021-08-25 10:35:00,141.06,141.33,141.01,141.17,7665.0,137.9371,138.2012,137.8882,138.0447,7665.0
2021-08-25 10:40:00,141.15,141.21,141.06,141.1,4748.0,138.0251,138.0838,137.9371,137.9762,4748.0
2021-08-25 10:45:00,141.05,141.06,140.78,140.81,6472.0,137.9273,137.9371,137.6633,137.6927,6472.0
2021-08-25 10:50:00,140.77,140.83,140.6,140.64,4149.0,137.6535,137.7122,137.4873,137.5264,4149.0
2021-08-25 10:55:00,140.64,140.76,140.56,140.65,15882.0,137.5264,137.6438,137.4482,137.5362,15882.0
2021-08-25 11:00:00,140.62,140.71,140.5,140.59,2808.0,137.5069,137.5949,137.3895,137.4775,2808.0
2021-08-25 11:05:00,140.57,140.6,140.32,140.44,8203.0,137.458,137.4873,137.2135,137.3309,8203.0
2021-08-25 11:10:00,140.45,140.45,140.26,140.26,8586.0,137.3406,137.3406,137.1548,137.1548,8586.0
2021-08-25 11:15:00,140.26,140.44,140.01,140.36,13328.0,137.1548,137.3309,136.9104,137.2526,13328.0
2021-08-25 11:20:00,140.36,140.46,140.27,140.45,10148.0,137.2526,137.3504,137.1646,137.3406,10148.0
2021-08-25 11:25:00,140.43,140.59,140.32,140.35,5598.0,137.3211,137.4775,137.2135,137.2428,5598.0
2021-08-25 11:30:00,140.44,140.45,140.24,140.36,9449.0,137.3309,137.3406,137.1353,137.2526,9449.0
2021-08-25 11:35:00,140.33,140.45,140.28,140.3,10431.0,137.2233,137.3406,137.1744,137.194,10431.0
2021-08-25 11:40:00,140.36,140.43,140.29,140.31,10626.0,137.2526,137.3211,137.1842,137.2037,10626.0
2021-08-25 11:45:00,140.3,140.42,140.29,140.34,9802.0,137.194,137.3113,137.1842,137.2331,9802.0
2021-08-25 11:50:00,140.34,140.53,140.34,140.51,3041.0,137.2331,137.4189,137.2331,137.3993,3041.0
2021-08-25 11:55:00,140.48,140.62,140.45,140.5,10862.0,137.37,137.5069,137.3406,137.3895,10862.0
2021-08-25 12:00:00,140.52,140.78,140.52,140.62,6660.0,137.4091,137.6633,137.4091,137.5069,6660.0
2021-08-25 12:05:00,140.62,140.74,140.62,140.73,4287.0,137.5069,137.6242,137.5069,137.6144,4287.0
2021-08-25 12:10:00,140.73,140.76,140.63,140.73,8413.0,137.6144,137.6438,137.5166,137.6144,8413.0
2021-08-25 12:15:00,140.75,140.83,140.69,140.69,4858.0,137.634,137.7122,137.5753,137.5753,4858.0
2021-08-25 12:20:00,140.67,140.8,140.66,140.8,9800.0,137.5558,137.6829,137.546,137.6829,9800.0
2021-08-25 12:25:00,140.81,140.95,140.77,140.81,30414.0,137.6927,137.8296,137.6535,137.6927,30414.0
2021-08-25 12:30:00,140.81,140.85,140.76,140.8,5673.0,137.6927,137.7318,137.6438,137.6829,5673.0
2021-08-25 12:35:00,140.77,140.79,140.73,140.78,3776.0,137.6535,137.6731,137.6144,137.6633,3776.0
2021-08-25 12:40:00,140.75,140.78,140.71,140.71,2442.0,137.634,137.6633,137.5949,137.5949,2442.0
2021-08-25 12:45:00,140.73,140.79,140.73,140.79,4044.0,137.6144,137.6731,137.6144,137.6731,4044.0
2021-08-25 12:50:00,140.77,140.9,140.75,140.9,7504.0,137.6535,137.7807,137.634,137.7807,7504.0
2021-08-25 12:55:00,140.9,140.91,140.84,140.89,4146.0,137.7807,137.7904,137.722,137.7709,4146.0
2021-08-25 13:00:00,140.89,141.01,140.88,140.97,10465.0,137.7709,137.8882,137.7611,137.8491,10465.0
2021-08-25 13:05:00,141.0,141.08,140.97,141.07,6699.0,137.8785,137.9567,137.8491,137.9469,6699.0
2021-08-25 13:10:00,141.1,141.21,141.03,141.07,10598.0,137.9762,138.0838,137.9078,137.9469,10598.0
2021-08-25 13:15:00,141.06,141.22,141.06,141.17,19565.0,137.9371,138.0936,137.9371,138.0447,19565.0
2021-08-25 13:20:00,141.18,141.18,141.06,141.1,5693.0,138.0545,138.0545,137.9371,137.9762,5693.0
2021-08-25 13:25:00,141.09,141.24,141.06,141.15,6587.0,137.9665,138.1131,137.9371,138.0251,6587.0
2021-08-25 13:30:00,141.11,141.11,140.92,140.95,8891.0,137.986,137.986,137.8002,137.8296,8891.0
2021-08-25 13:35:00,140.93,141.01,140.87,140.92,8935.0,137.81,137.8882,137.7513,137.8002,8935.0
2021-08-25 13:40:00,140.93,140.95,140.87,140.9,7616.0,137.81,137.8296,137.7513,137.7807,7616.0
2021-08-25 13:45:00,140.9,140.96,140.88,140.96,6534.0,137.7807,137.8393,137.7611,137.8393,6534.0
2021-08-25 13:50:00,140.93,141.04,140.92,141.02,5255.0,137.81,137.9176,137.8002,137.898,5255.0
2021-08-25 13:55:00,141.03,141.14,141.0,141.14,6332.0,137.9078,138.0154,137.8785,138.0154,6332.0
2021-08-25 14:00:00,141.15,141.19,141.09,141.13,6850.0,138.0251,138.0642,137.9665,138.0056,6850.0
2021-08-25 14:05:00,141.13,141.45,141.13,141.42,14463.0,138.0056,138.3185,138.0056,138.2892,14463.0
2021-08-25 14:10:00,141.42,141.67,141.4,141.61,7898.0,138.2892,138.5336,138.2696,138.475,7898.0
2021-08-25 14:15:00,141.63,141.65,141.54,141.64,6217.0,138.4945,138.5141,138.4065,138.5043,6217.0
2021-08-25 14:20:00,141.59,141.63,141.51,141.56,7963.0,138.4554,138.4945,138.3772,138.4261,7963.0
2021-08-25 14:25:00,141.58,141.59,141.5,141.53,8820.0,138.4456,138.4554,138.3674,138.3967,8820.0
2021-08-25 14:30:00,141.53,141.56,141.44,141.44,8077.0,138.3967,138.4261,138.3087,138.3087,8077.0
2021-08-25 14:35:00,141.44,141.45,141.38,141.39,8559.0,138.3087,138.3185,138.25,138.2598,8559.0
2021-08-25 14:40:00,141.41,141.63,141.4,141.61,88277.0,138.2794,138.4945,138.2696,138.475,88277.0
2021-08-25 14:45:00,141.59,141.68,141.53,141.53,8471.0,138.4554,138.5434,138.3967,138.3967,8471.0
2021-08-25 14:50:00,141.53,141.54,141.4,141.51,6300.0,138.3967,138.4065,138.2696,138.3772,6300.0
2021-08-25 14:55:00,141.51,141.68,141.51,141.64,9914.0,138.3772,138.5434,138.3772,138.5043,9914.0
2021-08-25 15:00:00,141.67,141.78,141.63,141.73,16248.0,138.5336,138.6412,138.4945,138.5923,16248.0
2021-08-25 15:05:00,141.74,141.89,141.74,141.87,11942.0,138.6021,138.7488,138.6021,138.7292,11942.0
2021-08-25 15:10:00,141.89,142.02,141.88,142.01,17259.0,138.7488,138.8759,138.739,138.8661,17259.0
2021-08-25 15:15:00,142.03,142.16,142.03,142.15,14033.0,138.8857,139.0128,138.8857,139.003,14033.0
2021-08-25 15:20:00,142.16,142.27,142.15,142.18,21420.0,139.0128,139.1203,139.003,139.0323,21420.0
2021-08-25 15:25:00,142.18,142.3,142.02,142.09,17299.0,139.0323,139.1497,138.8759,138.9443,17299.0
2021-08-25 15:30:00,142.08,142.34,142.06,142.21,22826.0,138.9345,139.1888,138.915,139.0617,22826.0
2021-08-25 15:35:00,142.22,142.37,142.2,142.22,20756.0,139.0714,139.2181,139.0519,139.0714,20756.0
2021-08-25 15:40:00,142.23,142.3,142.19,142.28,19933.0,139.0812,139.1497,139.0421,139.1301,19933.0
2021-08-25 15:45:00,142.28,142.3,142.13,142.14,26020.0,139.1301,139.1497,138.9834,138.9932,26020.0
2021-08-25 15:50:00,142.15,142.19,141.98,141.98,37866.0,139.003,139.0421,138.8368,138.8368,37866.0
2021-08-25 15:55:00,141.98,142.0,141.77,141.87,87425.0,138.8368,138.8563,138.6314,138.7292,87425.0
2021-08-26 09:30:00,141.98,142.89,141.6,142.15,34851.0,138.8368,139.7266,138.4652,139.003,34851.0
2021-08-26 09:35:00,142.22,142.34,141.98,142.03,4451.0,139.0714,139.1888,138.8368,138.8857,4451.0
2021-08-26 09:40:00,142.09,142.09,141.7,141.73,6030.0,138.9443,138.9443,138.563,138.5923,6030.0
2021-08-26 09:45:00,141.78,142.49,141.77,142.07,8047.0,138.6412,139.3355,138.6314,138.9248,8047.0
2021-08-26 09:50:00,142.12,142.34,142.05,142.3,4916.0,138.9737,139.1888,138.9052,139.1497,4916.0
2021-08-26 09:55:00,142.31,142.32,142.15,142.19,3132.0,139.1595,139.1692,139.003,139.0421,3132.0
2021-08-26 10:00:00,142.19,142.41,142.13,142.36,4825.0,139.0421,139.2572,138.9834,139.2083,4825.0
2021-08-26 10:05:00,142.43,142.57,142.33,142.35,4799.0,139.2768,139.4137,139.179,139.1986,4799.0
2021-08-26 10:10:00,142.33,142.57,142.14,142.49,12399.0,139.179,139.4137,138.9932,139.3355,12399.0
2021-08-26 10:15:00,142.47,142.55,142.16,142.28,10729.0,139.3159,139.3941,139.0128,139.1301,10729.0
2021-08-26 10:20:00,142.28,142.28,142.14,142.15,4140.0,139.1301,139.1301,138.9932,139.003,4140.0
2021-08-26 10:25:00,142.18,142.19,141.87,141.94,8839.0,139.0323,139.0421,138.7292,138.7976,8839.0
2021-08-26 10:30:00,141.89,141.98,141.76,141.94,5294.0,138.7488,138.8368,138.6216,138.7976,5294.0
2021-08-26 10:35:00,141.92,142.1,141.9,141.93,11897.0,138.7781,138.9541,138.7585,138.7879,11897.0
2021-08-26 10:40:00,141.92,142.22,141.91,142.19,7273.0,138.7781,139.0714,138.7683,139.0421,7273.0
2021-08-26 10:45:00,142.21,142.31,142.15,142.22,9535.0,139.0617,139.1595,139.003,139.0714,9535.0
2021-08-26 10:50:00,142.24,142.24,141.88,141.91,6909.0,139.091,139.091,138.739,138.7683,6909.0
2021-08-26 10:55:00,141.92,141.93,141.7,141.7,7905.0,138.7781,138.7879,138.563,138.563,7905.0
2021-08-26 11:00:00,141.73,141.73,141.39,141.52,11701.0,138.5923,138.5923,138.2598,138.3869,11701.0
2021-08-26 11:05:00,141.48,141.71,141.46,141.64,5932.0,138.3478,138.5727,138.3283,138.5043,5932.0
2021-08-26 11:10:00,141.62,141.78,141.62,141.75,8032.0,138.4847,138.6412,138.4847,138.6119,8032.0
2021-08-26 11:15:00,141.76,141.83,141.65,141.68,4405.0,138.6216,138.6901,138.5141,138.5434,4405.0
2021-08-26 11:20:00,141.66,141.66,141.34,141.35,6901.0,138.5238,138.5238,138.2109,138.2207,6901.0
2021-08-26 11:25:00,141.33,141.34,141.18,141.34,7769.0,138.2012,138.2109,138.0545,138.2109,7769.0
2021-08-26 11:30:00,141.35,141.42,141.27,141.38,4859.0,138.2207,138.2892,138.1425,138.25,4859.0
2021-08-26 11:35:00,141.37,141.48,141.37,141.42,1900.0,138.2403,138.3478,138.2403,138.2892,1900.0
2021-08-26 11:40:00,141.43,141.53,141.38,141.44,5026.0,138.2989,138.3967,138.25,138.3087,5026.0
2021-08-26 11:45:00,141.48,141.51,141.24,141.33,8687.0,138.3478,138.3772,138.1131,138.2012,8687.0
2021-08-26 11:50:00,141.31,141.51,141.31,141.47,6456.0,138.1816,138.3772,138.1816,138.3381,6456.0
2021-08-26 11:55:00,141.45,141.57,141.39,141.55,2659.0,138.3185,138.4358,138.2598,138.4163,2659.0
2021-08-26 12:00:00,141.57,141.64,141.52,141.62,3203.0,138.4358,138.5043,138.3869,138.4847,3203.0
2021-08-26 12:05:00,141.62,141.74,141.62,141.68,4517.0,138.4847,138.6021,138.4847,138.5434,4517.0
2021-08-26 12:10:00,141.72,141.72,141.65,141.66,1000.0,138.5825,138.5825,138.5141,138.5238,1000.0
2021-08-26 12:15:00,141.67,141.7,141.5,141.58,4540.0,138.5336,138.563,138.3674,138.4456,4540.0
2021-08-26 12:20:00,141.59,141.67,141.5,141.6,5265.0,138.4554,138.5336,138.3674,138.4652,5265.0
2021-08-26 12:25:00,141.6,141.67,141.57,141.62,3043.0,138.4652,138.5336,138.4358,138.4847,3043.0
2021-08-26 12:30:00,141.6,141.76,141.59,141.76,4489.0,138.4652,138.6216,138.4554,138.6216,4489.0
2021-08-26 12:35:00,141.82,141.82,141.75,141.78,1254.0,138.6803,138.6803,138.6119,138.6412,1254.0
2021-08-26 12:40:00,141.74,141.75,141.71,141.73,2342.0,138.6021,138.6119,138.5727,138.5923,2342.0
2021-08-26 12:45:00,141.69,141.69,141.64,141.64,1000.0,138.5532,138.5532,138.5043,138.5043,1000.0
2021-08-26 12:50:00,141.63,141.64,141.51,141.52,1922.0,138.4945,138.5043,138.3772,138.3869,1922.0
2021-08-26 12:55:00,141.51,141.57,141.51,141.55,1400.0,138.3772,138.4358,138.3772,138.4163,1400.0
2021-08-26 13:00:00,141.56,141.56,141.49,141.54,1852.0,138.4261,138.4261,138.3576,138.4065,1852.0
2021-08-26 13:05:00,141.55,141.59,141.45,141.57,6920.0,138.4163,138.4554,138.3185,138.4358,6920.0
2021-08-26 13:10:00,141.51,141.57,141.5,141.54,2828.0,138.3772,138.4358,138.3674,138.4065,2828.0
2021-08-26 13:15:00,141.56,141.59,141.52,141.53,1200.0,138.4261,138.4554,138.3869,138.3967,1200.0
2021-08-26 13:20:00,141.56,141.59,141.48,141.48,3549.0,138.4261,138.4554,138.3478,138.3478,3549.0
2021-08-26 13:25:00,141.4,141.48,141.39,141.44,11645.0,138.2696,138.3478,138.2598,138.3087,11645.0
2021-08-26 13:30:00,141.45,141.59,141.43,141.58,5374.0,138.3185,138.4554,138.2989,138.4456,5374.0
2021-08-26 13:35:00,141.56,141.65,141.56,141.63,2853.0,138.4261,138.5141,138.4261,138.4945,2853.0
2021-08-26 13:40:00,141.64,141.65,141.58,141.61,2584.0,138.5043,138.5141,138.4456,138.475,2584.0
2021-08-26 13:45:00,141.62,141.66,141.6,141.66,2000.0,138.4847,138.5238,138.4652,138.5238,2000.0
2021-08-26 13:50:00,141.69,141.73,141.59,141.62,3998.0,138.5532,138.5923,138.4554,138.4847,3998.0
2021-08-26 13:55:00,141.65,141.65,141.6,141.61,2254.0,138.5141,138.5141,138.4652,138.475,2254.0
2021-08-26 14:00:00,141.58,141.58,141.52,141.52,1600.0,138.4456,138.4456,138.3869,138.3869,1600.0
2021-08-26 14:05:00,141.54,141.55,141.48,141.54,6095.0,138.4065,138.4163,138.3478,138.4065,6095.0
2021-08-26 14:10:00,141.53,141.53,141.45,141.49,2300.0,138.3967,138.3967,138.3185,138.3576,2300.0
2021-08-26 14:15:00,141.48,141.58,141.46,141.57,4714.0,138.3478,138.4456,138.3283,138.4358,4714.0
2021-08-26 14:20:00,141.57,141.61,141.54,141.61,2654.0,138.4358,138.475,138.4065,138.475,2654.0
2021-08-26 14:25:00,141.61,141.63,141.53,141.58,3674.0,138.475,138.4945,138.3967,138.4456,3674.0
2021-08-26 14:30:00,141.56,141.66,141.56,141.63,12297.0,138.4261,138.5238,138.4261,138.4945,12297.0
2021-08-26 14:35:00,141.62,141.67,141.56,141.67,13326.0,138.4847,138.5336,138.4261,138.5336,13326.0
2021-08-26 14:40:00,141.66,141.66,141.58,141.62,2300.0,138.5238,138.5238,138.4456,138.4847,2300.0
2021-08-26 14:45:00,141.62,141.81,141.61,141.7,4263.0,138.4847,138.6705,138.475,138.563,4263.0
2021-08-26 14:50:00,141.66,141.69,141.65,141.68,1965.0,138.5238,138.5532,138.5141,138.5434,1965.0
2021-08-26 14:55:00,141.69,141.71,141.66,141.68,2900.0,138.5532,138.5727,138.5238,138.5434,2900.0
2021-08-26 15:00:00,141.67,141.67,141.52,141.61,5568.0,138.5336,138.5336,138.3869,138.475,5568.0
2021-08-26 15:05:00,141.56,141.57,141.4,141.47,5555.0,138.4261,138.4358,138.2696,138.3381,5555.0
2021-08-26 15:10:00,141.47,141.47,141.3,141.31,15975.0,138.3381,138.3381,138.1718,138.1816,15975.0
2021-08-26 15:15:00,141.32,141.5,141.3,141.49,5288.0,138.1914,138.3674,138.1718,138.3576,5288.0
2021-08-26 15:20:00,141.49,141.49,141.39,141.43,4006.0,138.3576,138.3576,138.2598,138.2989,4006.0
2021-08-26 15:25:00,141.42,141.44,141.37,141.43,3736.0,138.2892,138.3087,138.2403,138.2989,3736.0
2021-08-26 15:30:00,141.44,141.46,141.4,141.43,5731.0,138.3087,138.3283,138.2696,138.2989,5731.0
2021-08-26 15:35:00,141.49,141.51,141.34,141.39,6655.0,138.3576,138.3772,138.2109,138.2598,6655.0
2021-08-26 15:40:00,141.39,141.45,141.36,141.42,11942.0,138.2598,138.3185,138.2305,138.2892,11942.0
2021-08-26 15:45:00,141.42,141.5,141.33,141.44,9655.0,138.2892,138.3674,138.2012,138.3087,9655.0
2021-08-26 15:50:00,141.44,141.52,141.41,141.43,56029.0,138.3087,138.3869,138.2794,138.2989,56029.0
2021-08-26 15:55:00,141.42,141.56,141.31,141.48,59833.0,138.2892,138.4261,138.1816,138.3478,59833.0
2021-08-27 09:30:00,141.52,141.84,141.21,141.59,27118.0,138.3869,138.6999,138.0838,138.4554,27118.0
2021-08-27 09:35:00,141.68,141.68,141.43,141.45,4931.0,138.5434,138.5434,138.2989,138.3185,4931.0
2021-08-27 09:40:00,141.46,141.77,141.46,141.7,5642.0,138.3283,138.6314,138.3283,138.563,5642.0
2021-08-27 09:45:00,141.66,142.01,141.65,142.0,3423.0,138.5238,138.8661,138.5141,138.8563,3423.0
2021-08-27 09:50:00,141.95,142.25,141.81,142.17,7365.0,138.8074,139.1008,138.6705,139.0226,7365.0
2021-08-27 09:55:00,142.13,142.19,141.83,141.84,7132.0,138.9834,139.0421,138.6901,138.6999,7132.0
2021-08-27 10:00:00,141.78,142.52,141.68,142.47,7800.0,138.6412,139.3648,138.5434,139.3159,7800.0
2021-08-27 10:05:00,142.53,142.58,142.38,142.46,10503.0,139.3746,139.4235,139.2279,139.3061,10503.0
2021-08-27 10:10:00,142.48,142.65,142.17,142.4,14597.0,139.3257,139.4919,139.0226,139.2475,14597.0
2021-08-27 10:15:00,142.39,142.92,142.39,142.85,9150.0,139.2377,139.756,139.2377,139.6875,9150.0
2021-08-27 10:20:00,142.89,143.0,142.66,142.72,7002.0,139.7266,139.8342,139.5017,139.5604,7002.0
2021-08-27 10:25:00,142.74,142.81,142.65,142.78,9340.0,139.5799,139.6484,139.4919,139.619,9340.0
2021-08-27 10:30:00,142.83,143.0,142.76,142.87,8306.0,139.6679,139.8342,139.5995,139.7071,8306.0
2021-08-27 10:35:00,142.83,142.83,142.64,142.67,3789.0,139.6679,139.6679,139.4821,139.5115,3789.0
2021-08-27 10:40:00,142.67,142.85,142.61,142.84,3921.0,139.5115,139.6875,139.4528,139.6777,3921.0
2021-08-27 10:45:00,142.82,142.96,142.65,142.95,6014.0,139.6582,139.7951,139.4919,139.7853,6014.0
2021-08-27 10:50:00,142.98,143.13,142.87,143.1,5687.0,139.8146,139.9613,139.7071,139.932,5687.0
2021-08-27 10:55:00,143.11,143.22,143.03,143.03,4056.0,139.9417,140.0493,139.8635,139.8635,4056.0
2021-08-27 11:00:00,143.09,143.15,142.96,142.99,4092.0,139.9222,139.9809,139.7951,139.8244,4092.0
2021-08-27 11:05:00,142.96,143.1,142.91,143.03,8253.0,139.7951,139.932,139.7462,139.8635,8253.0
2021-08-27 11:10:00,142.97,143.03,142.78,142.78,6632.0,139.8048,139.8635,139.619,139.619,6632.0
2021-08-27 11:15:00,142.78,142.85,142.63,142.77,3083.0,139.619,139.6875,139.4724,139.6093,3083.0
2021-08-27 11:20:00,142.78,142.78,142.61,142.66,15709.0,139.619,139.619,139.4528,139.5017,15709.0
2021-08-27 11:25:00,142.67,142.72,142.53,142.71,11295.0,139.5115,139.5604,139.3746,139.5506,11295.0
2021-08-27 11:30:00,142.71,142.71,142.54,142.67,3486.0,139.5506,139.5506,139.3844,139.5115,3486.0
2021-08-27 11:35:00,142.69,142.76,142.64,142.7,2822.0,139.531,139.5995,139.4821,139.5408,2822.0
2021-08-27 11:40:00,142.69,143.01,142.69,143.01,3656.0,139.531,139.844,139.531,139.844,3656.0
2021-08-27 11:45:00,142.97,143.25,142.91,143.25,8650.0,139.8048,140.0786,139.7462,140.0786,8650.0
2021-08-27 11:50:00,143.21,143.32,143.1,143.14,5649.0,140.0395,140.1471,139.932,139.9711,5649.0
2021-08-27 11:55:00,143.08,143.15,142.99,143.13,13507.0,139.9124,139.9809,139.8244,139.9613,13507.0
2021-08-27 12:00:00,143.13,143.18,143.07,143.1,9753.0,139.9613,140.0102,139.9026,139.932,9753.0
2021-08-27 12:05:00,143.08,143.08,142.95,142.97,2143.0,139.9124,139.9124,139.7853,139.8048,2143.0
2021-08-27 12:10:00,142.98,143.0,142.88,142.88,3955.0,139.8146,139.8342,139.7168,139.7168,3955.0
2021-08-27 12:15:00,142.88,142.93,142.87,142.93,3600.0,139.7168,139.7657,139.7071,139.7657,3600.0
2021-08-27 12:20:00,142.91,142.91,142.75,142.75,2883.0,139.7462,139.7462,139.5897,139.5897,2883.0
2021-08-27 12:25:00,142.72,142.81,142.72,142.78,4102.0,139.5604,139.6484,139.5604,139.619,4102.0
2021-08-27 12:30:00,142.81,142.98,142.81,142.96,3149.0,139.6484,139.8146,139.6484,139.7951,3149.0
2021-08-27 12:35:00,142.94,142.94,142.86,142.89,2710.0,139.7755,139.7755,139.6973,139.7266,2710.0
2021-08-27 12:40:00,142.87,142.94,142.85,142.94,7927.0,139.7071,139.7755,139.6875,139.7755,7927.0
2021-08-27 12:45:00,142.94,142.96,142.91,142.96,2037.0,139.7755,139.7951,139.7462,139.7951,2037.0
2021-08-27 12:50:00,142.97,143.04,142.94,143.0,3906.0,139.8048,139.8733,139.7755,139.8342,3906.0
2021-08-27 12:55:00,143.02,143.06,143.01,143.03,3213.0,139.8537,139.8929,139.844,139.8635,3213.0
2021-08-27 13:00:00,143.03,143.04,142.98,142.98,1282.0,139.8635,139.8733,139.8146,139.8146,1282.0
2021-08-27 13:05:00,142.95,143.05,142.95,142.99,4455.0,139.7853,139.8831,139.7853,139.8244,4455.0
2021-08-27 13:10:00,143.03,143.04,142.97,142.97,3344.0,139.8635,139.8733,139.8048,139.8048,3344.0
2021-08-27 13:15:00,143.0,143.06,142.89,142.92,2600.0,139.8342,139.8929,139.7266,139.756,2600.0
2021-08-27 13:20:00,142.93,143.03,142.9,142.98,2804.0,139.7657,139.8635,139.7364,139.8146,2804.0
2021-08-27 13:25:00,142.97,142.99,142.86,142.9,4298.0,139.8048,139.8244,139.6973,139.7364,4298.0
2021-08-27 13:30:00,142.91,142.92,142.8,142.81,3762.0,139.7462,139.756,139.6386,139.6484,3762.0
2021-08-27 13:35:00,142.8,142.84,142.77,142.83,2900.0,139.6386,139.6777,139.6093,139.6679,2900.0
2021-08-27 13:40:00,142.83,142.89,142.76,142.89,3890.0,139.6679,139.7266,139.5995,139.7266,3890.0
2021-08-27 13:45:00,142.87,142.93,142.87,142.89,2073.0,139.7071,139.7657,139.7071,139.7266,2073.0
2021-08-27 13:50:00,142.92,142.96,142.83,142.86,2599.0,139.756,139.7951,139.6679,139.6973,2599.0
2021-08-27 13:55:00,142.83,142.89,142.83,142.87,2700.0,139.6679,139.7266,139.6679,139.7071,2700.0
2021-08-27 14:00:00,142.89,142.89,142.8,142.83,3344.0,139.7266,139.7266,139.6386,139.6679,3344.0
2021-08-27 14:05:00,142.83,142.83,142.68,142.68,3165.0,139.6679,139.6679,139.5213,139.5213,3165.0
2021-08-27 14:10:00,142.71,142.72,142.66,142.72,2270.0,139.5506,139.5604,139.5017,139.5604,2270.0
2021-08-27 14:15:00,142.72,142.72,142.62,142.64,3367.0,139.5604,139.5604,139.4626,139.4821,3367.0
2021-08-27 14:20:00,142.68,142.68,142.63,142.64,2595.0,139.5213,139.5213,139.4724,139.4821,2595.0
2021-08-27 14:25:00,142.65,142.75,142.62,142.72,4279.0,139.4919,139.5897,139.4626,139.5604,4279.0
2021-08-27 14:30:00,142.68,142.72,142.65,142.69,3533.0,139.5213,139.5604,139.4919,139.531,3533.0
2021-08-27 14:35:00,142.68,142.77,142.68,142.75,3183.0,139.5213,139.6093,139.5213,139.5897,3183.0
2021-08-27 14:40:00,142.78,142.89,142.77,142.88,2456.0,139.619,139.7266,139.6093,139.7168,2456.0
2021-08-27 14:45:00,142.88,142.95,142.85,142.92,3225.0,139.7168,139.7853,139.6875,139.756,3225.0
2021-08-27 14:50:00,142.93,142.99,142.93,142.97,3336.0,139.7657,139.8244,139.7657,139.8048,3336.0
2021-08-27 14:55:00,142.98,142.99,142.9,142.93,2593.0,139.8146,139.8244,139.7364,139.7657,2593.0
2021-08-27 15:00:00,142.96,142.96,142.91,142.96,3512.0,139.7951,139.7951,139.7462,139.7951,3512.0
2021-08-27 15:05:00,142.97,143.08,142.93,142.94,10391.0,139.8048,139.9124,139.7657,139.7755,10391.0
2021-08-27 15:10:00,142.95,142.96,142.78,142.81,12724.0,139.7853,139.7951,139.619,139.6484,12724.0
2021-08-27 15:15:00,142.81,142.88,142.8,142.86,3392.0,139.6484,139.7168,139.6386,139.6973,3392.0
2021-08-27 15:20:00,142.83,142.88,142.83,142.87,3581.0,139.6679,139.7168,139.6679,139.7071,3581.0
2021-08-27 15:25:00,142.85,142.85,142.77,142.82,6690.0,139.6875,139.6875,139.6093,139.6582,6690.0
2021-08-27 15:30:00,142.83,142.94,142.8,142.82,14418.0,139.6679,139.7755,139.6386,139.6582,14418.0
2021-08-27 15:35:00,142.81,142.95,142.81,142.87,10721.0,139.6484,139.7853,139.6484,139.7071,10721.0
2021-08-27 15:40:00,142.87,142.98,142.8,142.86,19276.0,139.7071,139.8146,139.6386,139.6973,19276.0
2021-08-27 15:45:00,142.84,142.87,142.65,142.69,21296.0,139.6777,139.7071,139.4919,139.531,21296.0
2021-08-27 15:50:00,142.72,142.91,142.63,142.87,30552.0,139.5604,139.7462,139.4724,139.7071,30552.0
2021-08-27 15:55:00,142.87,142.96,142.74,142.93,79345.0,139.7071,139.7951,139.5799,139.7657,79345.0
2021-08-30 09:30:00,142.2,142.4,141.01,141.39,84219.0,139.0519,139.2475,137.8882,138.2598,84219.0
2021-08-30 09:35:00,141.39,141.58,141.19,141.48,20173.0,138.2598,138.4456,138.0642,138.3478,20173.0
2021-08-30 09:40:00,141.48,142.1,141.25,141.97,28670.0,138.3478,138.9541,138.1229,138.827,28670.0
2021-08-30 09:45:00,142.03,142.8,141.99,142.66,39458.0,138.8857,139.6386,138.8465,139.5017,39458.0
2021-08-30 09:50:00,142.64,143.5,142.6,143.5,32524.0,139.4821,140.3231,139.443,140.3231,32524.0
2021-08-30 09:55:00,143.45,144.25,143.4,144.24,29378.0,140.2742,141.0565,140.2253,141.0467,29378.0
2021-08-30 10:00:00,144.25,144.33,143.58,143.76,30747.0,141.0565,141.1347,140.4013,140.5774,30747.0
2021-08-30 10:05:00,143.83,143.89,143.51,143.59,14837.0,140.6458,140.7045,140.3329,140.4111,14837.0
2021-08-30 10:10:00,143.55,143.79,143.49,143.75,31671.0,140.372,140.6067,140.3133,140.5676,31671.0
2021-08-30 10:15:00,143.69,143.78,143.35,143.44,10999.0,140.5089,140.5969,140.1764,140.2644,10999.0
2021-08-30 10:20:00,143.44,143.84,143.44,143.84,9096.0,140.2644,140.6556,140.2644,140.6556,9096.0
2021-08-30 10:25:00,143.85,143.89,143.48,143.52,9732.0,140.6654,140.7045,140.3036,140.3427,9732.0
2021-08-30 10:30:00,143.53,143.75,143.53,143.71,8629.0,140.3524,140.5676,140.3524,140.5285,8629.0
2021-08-30 10:35:00,143.76,143.94,143.76,143.83,16405.0,140.5774,140.7534,140.5774,140.6458,16405.0
2021-08-30 10:40:00,143.8,143.86,143.66,143.73,11934.0,140.6165,140.6751,140.4796,140.548,11934.0
2021-08-30 10:45:00,143.73,143.85,143.73,143.85,7227.0,140.548,140.6654,140.548,140.6654,7227.0
2021-08-30 10:50:00,143.84,143.87,143.75,143.78,12117.0,140.6556,140.6849,140.5676,140.5969,12117.0
2021-08-30 10:55:00,143.78,143.88,143.7,143.82,18577.0,140.5969,140.6947,140.5187,140.636,18577.0
2021-08-30 11:00:00,143.84,143.9,143.57,143.62,15030.0,140.6556,140.7143,140.3916,140.4405,15030.0
2021-08-30 11:05:00,143.58,143.62,143.43,143.53,5297.0,140.4013,140.4405,140.2547,140.3524,5297.0
2021-08-30 11:10:00,143.53,143.55,143.38,143.39,6504.0,140.3524,140.372,140.2058,140.2155,6504.0
2021-08-30 11:15:00,143.37,143.49,143.28,143.38,8880.0,140.196,140.3133,140.108,140.2058,8880.0
2021-08-30 11:20:00,143.38,143.38,143.15,143.22,10056.0,140.2058,140.2058,139.9809,140.0493,10056.0
2021-08-30 11:25:00,143.24,143.49,143.17,143.49,38819.0,140.0689,140.3133,140.0004,140.3133,38819.0
2021-08-30 11:30:00,143.54,143.54,143.4,143.52,5639.0,140.3622,140.3622,140.2253,140.3427,5639.0
2021-08-30 11:35:00,143.53,143.55,143.38,143.39,3400.0,140.3524,140.372,140.2058,140.2155,3400.0
2021-08-30 11:40:00,143.41,143.41,143.28,143.36,5253.0,140.2351,140.2351,140.108,140.1862,5253.0
2021-08-30 11:45:00,143.35,143.58,143.31,143.52,9723.0,140.1764,140.4013,140.1373,140.3427,9723.0
2021-08-30 11:50:00,143.52,143.52,143.28,143.33,6325.0,140.3427,140.3427,140.108,140.1569,6325.0
2021-08-30 11:55:00,143.33,143.4,143.29,143.29,5180.0,140.1569,140.2253,140.1178,140.1178,5180.0
2021-08-30 12:00:00,143.31,143.31,142.96,142.98,20315.0,140.1373,140.1373,139.7951,139.8146,20315.0
2021-08-30 12:05:00,143.0,143.04,142.89,142.95,8504.0,139.8342,139.8733,139.7266,139.7853,8504.0
2021-08-30 12:10:00,142.98,143.07,142.95,143.07,5932.0,139.8146,139.9026,139.7853,139.9026,5932.0
2021-08-30 12:15:00,143.09,143.17,143.02,143.02,6600.0,139.9222,140.0004,139.8537,139.8537,6600.0
2021-08-30 12:20:00,143.01,143.16,143.01,143.02,10887.0,139.844,139.9906,139.844,139.8537,10887.0
2021-08-30 12:25:00,142.99,142.99,142.87,142.92,6442.0,139.8244,139.8244,139.7071,139.756,6442.0
2021-08-30 12:30:00,142.9,142.98,142.86,142.98,12008.0,139.7364,139.8146,139.6973,139.8146,12008.0
2021-08-30 12:35:00,142.96,143.02,142.96,142.99,3005.0,139.7951,139.8537,139.7951,139.8244,3005.0
2021-08-30 12:40:00,142.99,142.99,142.94,142.95,2790.0,139.8244,139.8244,139.7755,139.7853,2790.0
2021-08-30 12:45:00,142.95,142.96,142.9,142.91,1850.0,139.7853,139.7951,139.7364,139.7462,1850.0
2021-08-30 12:50:00,142.91,142.99,142.9,142.99,3100.0,139.7462,139.8244,139.7364,139.8244,3100.0
2021-08-30 12:55:00,143.0,143.06,142.96,143.04,6245.0,139.8342,139.8929,139.7951,139.8733,6245.0
2021-08-30 13:00:00,143.02,143.09,143.0,143.09,2817.0,139.8537,139.9222,139.8342,139.9222,2817.0
2021-08-30 13:05:00,143.1,143.13,143.07,143.12,3165.0,139.932,139.9613,139.9026,139.9515,3165.0
2021-08-30 13:10:00,143.13,143.25,143.12,143.17,7360.0,139.9613,140.0786,139.9515,140.0004,7360.0
2021-08-30 13:15:00,143.16,143.21,143.15,143.21,3560.0,139.9906,140.0395,139.9809,140.0395,3560.0
2021-08-30 13:20:00,143.19,143.27,143.15,143.27,17569.0,140.02,140.0982,139.9809,140.0982,17569.0
2021-08-30 13:25:00,143.3,143.36,143.25,143.33,6601.0,140.1275,140.1862,140.0786,140.1569,6601.0
2021-08-30 13:30:00,143.36,143.38,143.3,143.38,8261.0,140.1862,140.2058,140.1275,140.2058,8261.0
2021-08-30 13:35:00,143.37,143.46,143.35,143.45,6753.0,140.196,140.284,140.1764,140.2742,6753.0
2021-08-30 13:40:00,143.45,143.51,143.41,143.51,6400.0,140.2742,140.3329,140.2351,140.3329,6400.0
2021-08-30 13:45:00,143.53,143.56,143.53,143.54,2684.0,140.3524,140.3818,140.3524,140.3622,2684.0
2021-08-30 13:50:00,143.53,143.63,143.52,143.54,17860.0,140.3524,140.4502,140.3427,140.3622,17860.0
2021-08-30 13:55:00,143.53,143.65,143.49,143.63,7606.0,140.3524,140.4698,140.3133,140.4502,7606.0
2021-08-30 14:00:00,143.63,143.77,143.63,143.66,15667.0,140.4502,140.5871,140.4502,140.4796,15667.0
2021-08-30 14:05:00,143.68,143.8,143.39,143.39,22332.0,140.4991,140.6165,140.2155,140.2155,22332.0
2021-08-30 14:10:00,143.38,143.47,143.32,143.47,4941.0,140.2058,140.2938,140.1471,140.2938,4941.0
2021-08-30 14:15:00,143.44,143.47,143.39,143.43,3485.0,140.2644,140.2938,140.2155,140.2547,3485.0
2021-08-30 14:20:00,143.4,143.5,143.35,143.45,51155.0,140.2253,140.3231,140.1764,140.2742,51155.0
2021-08-30 14:25:00,143.44,143.44,143.34,143.38,3723.0,140.2644,140.2644,140.1667,140.2058,3723.0
2021-08-30 14:30:00,143.39,143.45,143.38,143.42,6011.0,140.2155,140.2742,140.2058,140.2449,6011.0
2021-08-30 14:35:00,143.42,143.46,143.38,143.44,7260.0,140.2449,140.284,140.2058,140.2644,7260.0
2021-08-30 14:40:00,143.45,143.51,143.42,143.44,14165.0,140.2742,140.3329,140.2449,140.2644,14165.0
2021-08-30 14:45:00,143.44,143.61,143.4,143.59,10200.0,140.2644,140.4307,140.2253,140.4111,10200.0
2021-08-30 14:50:00,143.58,143.58,143.51,143.53,3653.0,140.4013,140.4013,140.3329,140.3524,3653.0
2021-08-30 14:55:00,143.53,143.61,143.52,143.54,8347.0,140.3524,140.4307,140.3427,140.3622,8347.0
2021-08-30 15:00:00,143.54,143.54,143.49,143.5,6750.0,140.3622,140.3622,140.3133,140.3231,6750.0
2021-08-30 15:05:00,143.5,143.52,143.32,143.36,10399.0,140.3231,140.3427,140.1471,140.1862,10399.0
2021-08-30 15:10:00,143.39,143.47,143.38,143.38,6430.0,140.2155,140.2938,140.2058,140.2058,6430.0
2021-08-30 15:15:00,143.4,143.43,143.33,143.38,6266.0,140.2253,140.2547,140.1569,140.2058,6266.0
2021-08-30 15:20:00,143.41,143.49,143.4,143.47,5706.0,140.2351,140.3133,140.2253,140.2938,5706.0
2021-08-30 15:25:00,143.46,143.47,143.3,143.3,6508.0,140.284,140.2938,140.1275,140.1275,6508.0
2021-08-30 15:30:00,143.31,143.33,143.24,143.24,16355.0,140.1373,140.1569,140.0689,140.0689,16355.0
2021-08-30 15:35:00,143.24,143.37,143.24,143.37,14027.0,140.0689,140.196,140.0689,140.196,14027.0
2021-08-30 15:40:00,143.37,143.38,143.19,143.2,13014.0,140.196,140.2058,140.02,140.0298,13014.0
2021-08-30 15:45:00,143.2,143.3,143.2,143.27,15903.0,140.0298,140.1275,140.0298,140.0982,15903.0
2021-08-30 15:50:00,143.24,143.33,143.19,143.28,26418.0,140.0689,140.1569,140.02,140.108,26418.0
2021-08-30 15:55:00,143.31,143.33,143.22,143.31,53202.0,140.1373,140.1569,140.0493,140.1373,53202.0
2021-08-31 09:30:00,143.66,144.2,142.6,144.12,60958.0,140.644,141.1727,139.6063,141.0944,60958.0
2021-08-31 09:35:00,144.19,144.88,143.66,144.82,18340.0,141.1629,141.8384,140.644,141.7797,18340.0
2021-08-31 09:40:00,144.76,145.35,144.6,145.03,36027.0,141.7209,142.2985,141.5643,141.9853,36027.0
2021-08-31 09:45:00,144.95,145.82,144.94,145.74,21847.0,141.9069,142.7587,141.8972,142.6804,21847.0
2021-08-31 09:50:00,145.73,146.12,145.7,146.06,59255.0,142.6706,143.0524,142.6412,142.9936,59255.0
2021-08-31 09:55:00,146.09,146.09,145.39,145.52,25757.0,143.023,143.023,142.3377,142.465,25757.0
2021-08-31 10:00:00,145.54,146.01,145.39,145.53,30479.0,142.4846,142.9447,142.3377,142.4748,30479.0
2021-08-31 10:05:00,145.53,145.91,145.49,145.73,21445.0,142.4748,142.8468,142.4356,142.6706,21445.0
2021-08-31 10:10:00,145.69,145.81,145.56,145.62,8011.0,142.6314,142.7489,142.5041,142.5629,8011.0
2021-08-31 10:15:00,145.68,145.89,145.55,145.83,7183.0,142.6216,142.8272,142.4944,142.7685,7183.0
2021-08-31 10:20:00,145.75,145.85,145.69,145.69,7690.0,142.6902,142.7881,142.6314,142.6314,7690.0
2021-08-31 10:25:00,145.72,146.17,145.72,146.14,19169.0,142.6608,143.1013,142.6608,143.072,19169.0
2021-08-31 10:30:00,146.14,146.32,146.13,146.27,18961.0,143.072,143.2482,143.0622,143.1992,18961.0
2021-08-31 10:35:00,146.31,146.8,146.31,146.69,26802.0,143.2384,143.7181,143.2384,143.6104,26802.0
2021-08-31 10:40:00,146.67,146.85,146.46,146.54,14649.0,143.5908,143.7671,143.3852,143.4636,14649.0
2021-08-31 10:45:00,146.51,146.77,146.49,146.64,10135.0,143.4342,143.6887,143.4146,143.5615,10135.0
2021-08-31 10:50:00,146.66,146.69,146.42,146.67,9848.0,143.581,143.6104,143.3461,143.5908,9848.0
2021-08-31 10:55:00,146.7,147.06,146.7,147.06,26711.0,143.6202,143.9727,143.6202,143.9727,26711.0
2021-08-31 11:00:00,147.03,147.05,146.58,146.58,12933.0,143.9433,143.9629,143.5027,143.5027,12933.0
2021-08-31 11:05:00,146.6,146.89,146.6,146.8,10346.0,143.5223,143.8062,143.5223,143.7181,10346.0
2021-08-31 11:10:00,146.78,146.92,146.7,146.84,17053.0,143.6985,143.8356,143.6202,143.7573,17053.0
2021-08-31 11:15:00,146.85,147.08,146.84,146.98,20231.0,143.7671,143.9922,143.7573,143.8943,20231.0
2021-08-31 11:20:00,146.92,147.03,146.91,146.98,15007.0,143.8356,143.9433,143.8258,143.8943,15007.0
2021-08-31 11:25:00,146.98,147.13,146.95,147.1,27798.0,143.8943,144.0412,143.865,144.0118,27798.0
2021-08-31 11:30:00,147.1,147.1,146.64,146.67,20864.0,144.0118,144.0118,143.5615,143.5908,20864.0
2021-08-31 11:35:00,146.72,146.72,146.39,146.4,10598.0,143.6398,143.6398,143.3167,143.3265,10598.0
2021-08-31 11:40:00,146.3,146.51,146.23,146.5,22716.0,143.2286,143.4342,143.1601,143.4244,22716.0
2021-08-31 11:45:00,146.52,146.67,146.5,146.6,22547.0,143.444,143.5908,143.4244,143.5223,22547.0
2021-08-31 11:50:00,146.6,146.9,146.55,146.84,28384.0,143.5223,143.816,143.4734,143.7573,28384.0
2021-08-31 11:55:00,146.82,147.02,146.62,146.8,14987.0,143.7377,143.9335,143.5419,143.7181,14987.0
2021-08-31 12:00:00,146.79,146.86,146.73,146.83,11402.0,143.7083,143.7768,143.6496,143.7475,11402.0
2021-08-31 12:05:00,146.81,146.94,146.79,146.88,16309.0,143.7279,143.8552,143.7083,143.7964,16309.0
2021-08-31 12:10:00,146.89,146.94,146.75,146.82,27523.0,143.8062,143.8552,143.6692,143.7377,27523.0
2021-08-31 12:15:00,146.82,146.95,146.72,146.72,18435.0,143.7377,143.865,143.6398,143.6398,18435.0
2021-08-31 12:20:00,146.66,146.78,146.66,146.75,5053.0,143.581,143.6985,143.581,143.6692,5053.0
2021-08-31 12:25:00,146.73,146.8,146.37,146.44,14894.0,143.6496,143.7181,143.2971,143.3657,14894.0
2021-08-31 12:30:00,146.42,146.46,146.33,146.33,7955.0,143.3461,143.3852,143.258,143.258,7955.0
2021-08-31 12:35:00,146.34,146.34,146.16,146.29,10102.0,143.2678,143.2678,143.0915,143.2188,10102.0
2021-08-31 12:40:00,146.27,146.49,146.25,146.31,9084.0,143.1992,143.4146,143.1797,143.2384,9084.0
2021-08-31 12:45:00,146.28,146.31,146.2,146.21,6542.0,143.209,143.2384,143.1307,143.1405,6542.0
2021-08-31 12:50:00,146.23,146.39,146.21,146.33,10670.0,143.1601,143.3167,143.1405,143.258,10670.0
2021-08-31 12:55:00,146.33,146.53,146.26,146.5,7512.0,143.258,143.4538,143.1894,143.4244,7512.0
2021-08-31 13:00:00,146.51,146.51,146.41,146.46,10804.0,143.4342,143.4342,143.3363,143.3852,10804.0
2021-08-31 13:05:00,146.46,146.52,146.4,146.47,7519.0,143.3852,143.444,143.3265,143.395,7519.0
2021-08-31 13:10:00,146.47,146.47,146.31,146.39,6859.0,143.395,143.395,143.2384,143.3167,6859.0
2021-08-31 13:15:00,146.39,146.44,146.35,146.42,6864.0,143.3167,143.3657,143.2776,143.3461,6864.0
2021-08-31 13:20:00,146.44,146.46,146.3,146.37,9961.0,143.3657,143.3852,143.2286,143.2971,9961.0
2021-08-31 13:25:00,146.37,146.37,146.15,146.15,13606.0,143.2971,143.2971,143.0818,143.0818,13606.0
2021-08-31 13:30:00,146.15,146.16,146.0,146.0,15977.0,143.0818,143.0915,142.9349,142.9349,15977.0
2021-08-31 13:35:00,146.04,146.19,145.98,146.12,12807.0,142.9741,143.1209,142.9153,143.0524,12807.0
2021-08-31 13:40:00,146.09,146.09,145.93,145.98,6907.0,143.023,143.023,142.8664,142.9153,6907.0
2021-08-31 13:45:00,145.98,146.04,145.92,145.98,12451.0,142.9153,142.9741,142.8566,142.9153,12451.0
2021-08-31 13:50:00,146.0,146.09,145.97,145.97,7748.0,142.9349,143.023,142.9055,142.9055,7748.0
2021-08-31 13:55:00,145.98,146.01,145.9,146.0,8468.0,142.9153,142.9447,142.837,142.9349,8468.0
2021-08-31 14:00:00,145.99,146.11,145.99,146.0,10556.0,142.9251,143.0426,142.9251,142.9349,10556.0
2021-08-31 14:05:00,145.97,146.04,145.94,145.97,10722.0,142.9055,142.9741,142.8762,142.9055,10722.0
2021-08-31 14:10:00,145.98,146.13,145.98,146.07,11807.0,142.9153,143.0622,142.9153,143.0034,11807.0
2021-08-31 14:15:00,146.07,146.11,145.85,145.85,8612.0,143.0034,143.0426,142.7881,142.7881,8612.0
2021-08-31 14:20:00,145.88,145.92,145.73,145.76,16544.0,142.8174,142.8566,142.6706,142.6999,16544.0
2021-08-31 14:25:00,145.77,145.83,145.62,145.63,24415.0,142.7097,142.7685,142.5629,142.5727,24415.0
2021-08-31 14:30:00,145.65,146.04,145.65,145.88,29213.0,142.5923,142.9741,142.5923,142.8174,29213.0
2021-08-31 14:35:00,145.89,146.06,145.88,146.06,13385.0,142.8272,142.9936,142.8174,142.9936,13385.0
2021-08-31 14:40:00,146.06,146.11,145.95,146.0,11644.0,142.9936,143.0426,142.886,142.9349,11644.0
2021-08-31 14:45:00,146.0,146.11,145.98,146.03,8157.0,142.9349,143.0426,142.9153,142.9643,8157.0
2021-08-31 14:50:00,146.01,146.08,145.94,146.07,25608.0,142.9447,143.0132,142.8762,143.0034,25608.0
2021-08-31 14:55:00,146.06,146.08,145.89,145.97,12788.0,142.9936,143.0132,142.8272,142.9055,12788.0
2021-08-31 15:00:00,145.98,146.02,145.77,145.82,17380.0,142.9153,142.9545,142.7097,142.7587,17380.0
2021-08-31 15:05:00,145.83,145.93,145.79,145.82,15920.0,142.7685,142.8664,142.7293,142.7587,15920.0
2021-08-31 15:10:00,145.82,145.84,145.73,145.77,17050.0,142.7587,142.7783,142.6706,142.7097,17050.0
2021-08-31 15:15:00,145.8,145.91,145.73,145.88,22932.0,142.7391,142.8468,142.6706,142.8174,22932.0
2021-08-31 15:20:00,145.86,145.9,145.73,145.76,24177.0,142.7978,142.837,142.6706,142.6999,24177.0
2021-08-31 15:25:00,145.73,145.74,145.54,145.66,20878.0,142.6706,142.6804,142.4846,142.602,20878.0
2021-08-31 15:30:00,145.64,145.68,145.38,145.38,35337.0,142.5825,142.6216,142.3279,142.3279,35337.0
2021-08-31 15:35:00,145.38,145.57,145.28,145.5,46580.0,142.3279,142.5139,142.23,142.4454,46580.0
2021-08-31 15:40:00,145.5,145.65,145.44,145.44,40608.0,142.4454,142.5923,142.3867,142.3867,40608.0
2021-08-31 15:45:00,145.44,145.68,145.43,145.59,48699.0,142.3867,142.6216,142.3769,142.5335,48699.0
2021-08-31 15:50:00,145.58,145.59,144.85,145.21,153707.0,142.5237,142.5335,141.809,142.1615,153707.0
2021-08-31 15:55:00,145.06,145.35,144.94,145.2,223941.0,142.0146,142.2985,141.8972,142.1517,223941.0
2021-09-01 09:30:00,145.34,145.71,145.01,145.04,63578.0,142.2888,142.651,141.9657,141.9951,63578.0
2021-09-01 09:35:00,145.1,145.97,144.99,145.81,30630.0,142.0538,142.9055,141.9461,142.7489,30630.0
2021-09-01 09:40:00,145.77,146.18,145.58,146.16,16669.0,142.7097,143.1111,142.5237,143.0915,16669.0
2021-09-01 09:45:00,146.17,146.62,145.98,146.62,17023.0,143.1013,143.5419,142.9153,143.5419,17023.0
2021-09-01 09:50:00,146.66,146.66,146.34,146.51,8425.0,143.581,143.581,143.2678,143.4342,8425.0
2021-09-01 09:55:00,146.55,146.93,146.32,146.42,11078.0,143.4734,143.8454,143.2482,143.3461,11078.0
2021-09-01 10:00:00,146.47,146.49,146.07,146.12,15990.0,143.395,143.4146,143.0034,143.0524,15990.0
2021-09-01 10:05:00,146.12,146.5,146.06,146.33,8247.0,143.0524,143.4244,142.9936,143.258,8247.0
2021-09-01 10:10:00,146.34,146.58,146.32,146.32,6881.0,143.2678,143.5027,143.2482,143.2482,6881.0
2021-09-01 10:15:00,146.33,146.36,146.03,146.19,18971.0,143.258,143.2873,142.9643,143.1209,18971.0
2021-09-01 10:20:00,146.21,146.33,146.01,146.08,5835.0,143.1405,143.258,142.9447,143.0132,5835.0
2021-09-01 10:25:00,146.05,146.23,146.01,146.13,11819.0,142.9839,143.1601,142.9447,143.0622,11819.0
2021-09-01 10:30:00,146.13,146.2,145.98,145.98,7261.0,143.0622,143.1307,142.9153,142.9153,7261.0
2021-09-01 10:35:00,146.0,146.22,146.0,146.11,10211.0,142.9349,143.1503,142.9349,143.0426,10211.0
2021-09-01 10:40:00,146.15,146.15,145.86,145.86,6385.0,143.0818,143.0818,142.7978,142.7978,6385.0
2021-09-01 10:45:00,145.86,145.9,145.45,145.58,8489.0,142.7978,142.837,142.3965,142.5237,8489.0
2021-09-01 10:50:00,145.63,145.77,145.6,145.63,5240.0,142.5727,142.7097,142.5433,142.5727,5240.0
2021-09-01 10:55:00,145.61,145.69,145.42,145.46,5670.0,142.5531,142.6314,142.3671,142.4062,5670.0
2021-09-01 11:00:00,145.41,145.5,145.22,145.25,8153.0,142.3573,142.4454,142.1713,142.2006,8153.0
2021-09-01 11:05:00,145.25,145.4,145.2,145.2,6560.0,142.2006,142.3475,142.1517,142.1517,6560.0
2021-09-01 11:10:00,145.17,145.59,145.17,145.48,7197.0,142.1223,142.5335,142.1223,142.4258,7197.0
2021-09-01 11:15:00,145.44,145.44,145.08,145.08,14582.0,142.3867,142.3867,142.0342,142.0342,14582.0
2021-09-01 11:20:00,145.13,145.26,144.95,145.26,13324.0,142.0832,142.2104,141.9069,142.2104,13324.0
2021-09-01 11:25:00,145.3,145.36,144.96,145.1,12529.0,142.2496,142.3083,141.9167,142.0538,12529.0
2021-09-01 11:30:00,145.1,145.44,145.09,145.38,33247.0,142.0538,142.3867,142.044,142.3279,33247.0
2021-09-01 11:35:00,145.4,145.56,145.37,145.56,14305.0,142.3475,142.5041,142.3181,142.5041,14305.0
2021-09-01 11:40:00,145.53,145.53,145.45,145.51,4914.0,142.4748,142.4748,142.3965,142.4552,4914.0
2021-09-01 11:45:00,145.49,145.8,145.49,145.8,6229.0,142.4356,142.7391,142.4356,142.7391,6229.0
2021-09-01 11:50:00,145.8,146.06,145.77,146.05,12721.0,142.7391,142.9936,142.7097,142.9839,12721.0
2021-09-01 11:55:00,146.07,146.27,146.06,146.27,5938.0,143.0034,143.1992,142.9936,143.1992,5938.0
2021-09-01 12:00:00,146.25,146.55,146.25,146.33,11464.0,143.1797,143.4734,143.1797,143.258,11464.0
2021-09-01 12:05:00,146.28,146.54,146.26,146.5,5000.0,143.209,143.4636,143.1894,143.4244,5000.0
2021-09-01 12:10:00,146.49,146.7,146.43,146.69,8190.0,143.4146,143.6202,143.3559,143.6104,8190.0
2021-09-01 12:15:00,146.74,146.79,146.55,146.6,7857.0,143.6594,143.7083,143.4734,143.5223,7857.0
2021-09-01 12:20:00,146.61,146.75,146.6,146.75,4208.0,143.5321,143.6692,143.5223,143.6692,4208.0
2021-09-01 12:25:00,146.76,146.85,146.71,146.85,6001.0,143.6789,143.7671,143.63,143.7671,6001.0
2021-09-01 12:30:00,146.86,146.98,146.82,146.97,9233.0,143.7768,143.8943,143.7377,143.8845,9233.0
2021-09-01 12:35:00,146.98,147.0,146.87,146.96,9234.0,143.8943,143.9139,143.7866,143.8747,9234.0
2021-09-01 12:40:00,146.95,146.97,146.86,146.96,6983.0,143.865,143.8845,143.7768,143.8747,6983.0
2021-09-01 12:45:00,146.94,146.96,146.85,146.96,8187.0,143.8552,143.8747,143.7671,143.8747,8187.0
2021-09-01 12:50:00,146.93,146.96,146.85,146.91,5741.0,143.8454,143.8747,143.7671,143.8258,5741.0
2021-09-01 12:55:00,146.91,146.93,146.77,146.78,4116.0,143.8258,143.8454,143.6887,143.6985,4116.0
2021-09-01 13:00:00,146.71,146.71,146.59,146.68,4324.0,143.63,143.63,143.5125,143.6006,4324.0
2021-09-01 13:05:00,146.66,146.85,146.64,146.84,5616.0,143.581,143.7671,143.5615,143.7573,5616.0
2021-09-01 13:10:00,146.84,146.92,146.68,146.68,9881.0,143.7573,143.8356,143.6006,143.6006,9881.0
2021-09-01 13:15:00,146.68,146.73,146.47,146.48,4695.0,143.6006,143.6496,143.395,143.4048,4695.0
2021-09-01 13:20:00,146.47,146.76,146.46,146.66,8036.0,143.395,143.6789,143.3852,143.581,8036.0
2021-09-01 13:25:00,146.67,146.67,146.59,146.59,4386.0,143.5908,143.5908,143.5125,143.5125,4386.0
2021-09-01 13:30:00,146.63,146.8,146.63,146.74,6643.0,143.5517,143.7181,143.5517,143.6594,6643.0
2021-09-01 13:35:00,146.69,146.74,146.67,146.67,5601.0,143.6104,143.6594,143.5908,143.5908,5601.0
2021-09-01 13:40:00,146.64,146.64,146.41,146.53,5804.0,143.5615,143.5615,143.3363,143.4538,5804.0
2021-09-01 13:45:00,146.54,146.6,146.51,146.51,5886.0,143.4636,143.5223,143.4342,143.4342,5886.0
2021-09-01 13:50:00,146.51,146.53,146.38,146.48,7688.0,143.4342,143.4538,143.3069,143.4048,7688.0
2021-09-01 13:55:00,146.45,146.49,146.36,146.47,4925.0,143.3755,143.4146,143.2873,143.395,4925.0
2021-09-01 14:00:00,146.5,146.53,146.46,146.48,4400.0,143.4244,143.4538,143.3852,143.4048,4400.0
2021-09-01 14:05:00,146.47,146.48,146.38,146.42,6953.0,143.395,143.4048,143.3069,143.3461,6953.0
2021-09-01 14:10:00,146.42,146.43,146.33,146.34,7394.0,143.3461,143.3559,143.258,143.2678,7394.0
2021-09-01 14:15:00,146.32,146.36,146.27,146.3,7023.0,143.2482,143.2873,143.1992,143.2286,7023.0
2021-09-01 14:20:00,146.3,146.39,146.19,146.2,6588.0,143.2286,143.3167,143.1209,143.1307,6588.0
2021-09-01 14:25:00,146.21,146.31,146.21,146.28,3847.0,143.1405,143.2384,143.1405,143.209,3847.0
2021-09-01 14:30:00,146.31,146.34,146.15,146.21,7151.0,143.2384,143.2678,143.0818,143.1405,7151.0
2021-09-01 14:35:00,146.19,146.25,146.16,146.23,4163.0,143.1209,143.1797,143.0915,143.1601,4163.0
2021-09-01 14:40:00,146.21,146.43,146.21,146.4,4391.0,143.1405,143.3559,143.1405,143.3265,4391.0
2021-09-01 14:45:00,146.43,146.49,146.35,146.35,5385.0,143.3559,143.4146,143.2776,143.2776,5385.0
2021-09-01 14:50:00,146.34,146.36,146.24,146.3,5402.0,143.2678,143.2873,143.1699,143.2286,5402.0
2021-09-01 14:55:00,146.27,146.35,146.27,146.31,4889.0,143.1992,143.2776,143.1992,143.2384,4889.0
2021-09-01 15:00:00,146.31,146.42,146.31,146.34,6397.0,143.2384,143.3461,143.2384,143.2678,6397.0
2021-09-01 15:05:00,146.33,146.38,146.21,146.22,9497.0,143.258,143.3069,143.1405,143.1503,9497.0
2021-09-01 15:10:00,146.23,146.49,146.23,146.46,7106.0,143.1601,143.4146,143.1601,143.3852,7106.0
2021-09-01 15:15:00,146.46,146.5,146.42,146.48,9348.0,143.3852,143.4244,143.3461,143.4048,9348.0
2021-09-01 15:20:00,146.5,146.5,146.43,146.46,5901.0,143.4244,143.4244,143.3559,143.3852,5901.0
2021-09-01 15:25:00,146.46,146.5,146.39,146.44,9826.0,143.3852,143.4244,143.3167,143.3657,9826.0
2021-09-01 15:30:00,146.43,146.5,146.32,146.38,18856.0,143.3559,143.4244,143.2482,143.3069,18856.0
2021-09-01 15:35:00,146.38,146.51,146.35,146.46,14661.0,143.3069,143.4342,143.2776,143.3852,14661.0
2021-09-01 15:40:00,146.48,146.5,146.41,146.45,15191.0,143.4048,143.4244,143.3363,143.3755,15191.0
2021-09-01 15:45:00,146.43,146.5,146.41,146.46,12993.0,143.3559,143.4244,143.3363,143.3852,12993.0
2021-09-01 15:50:00,146.46,146.51,146.39,146.44,37125.0,143.3852,143.4342,143.3167,143.3657,37125.0
2021-09-01 15:55:00,146.47,146.5,146.39,146.45,78934.0,143.395,143.4244,143.3167,143.3755,78934.0
2021-09-02 09:30:00,146.53,147.06,146.28,146.92,52919.0,143.4538,143.9727,143.209,143.8356,52919.0
2021-09-02 09:35:00,146.92,147.2,146.25,146.33,31310.0,143.8356,144.1097,143.1797,143.258,31310.0
2021-09-02 09:40:00,146.35,146.74,146.27,146.63,13193.0,143.2776,143.6594,143.1992,143.5517,13193.0
2021-09-02 09:45:00,146.67,146.93,146.45,146.57,8250.0,143.5908,143.8454,143.3755,143.4929,8250.0
2021-09-02 09:50:00,146.57,146.88,146.4,146.88,5512.0,143.4929,143.7964,143.3265,143.7964,5512.0
2021-09-02 09:55:00,146.8,146.97,146.69,146.77,4553.0,143.7181,143.8845,143.6104,143.6887,4553.0
2021-09-02 10:00:00,146.73,147.14,146.73,147.14,67532.0,143.6496,144.051,143.6496,144.051,67532.0
2021-09-02 10:05:00,147.14,147.56,147.14,147.34,10408.0,144.051,144.4622,144.051,144.2468,10408.0
2021-09-02 10:10:00,147.35,147.76,147.31,147.43,10737.0,144.2566,144.658,144.2174,144.3349,10737.0
2021-09-02 10:15:00,147.35,147.59,147.31,147.51,6678.0,144.2566,144.4915,144.2174,144.4132,6678.0
2021-09-02 10:20:00,147.51,147.55,147.39,147.51,7824.0,144.4132,144.4524,144.2957,144.4132,7824.0
2021-09-02 10:25:00,147.49,147.74,147.45,147.64,5772.0,144.3936,144.6384,144.3545,144.5405,5772.0
2021-09-02 10:30:00,147.67,147.71,147.48,147.63,6458.0,144.5698,144.609,144.3838,144.5307,6458.0
2021-09-02 10:35:00,147.63,147.71,147.43,147.43,8558.0,144.5307,144.609,144.3349,144.3349,8558.0
2021-09-02 10:40:00,147.45,147.5,147.15,147.15,5532.0,144.3545,144.4034,144.0608,144.0608,5532.0
2021-09-02 10:45:00,147.14,147.14,146.6,146.62,8262.0,144.051,144.051,143.5223,143.5419,8262.0
2021-09-02 10:50:00,146.62,146.72,146.4,146.4,4999.0,143.5419,143.6398,143.3265,143.3265,4999.0
2021-09-02 10:55:00,146.35,146.49,146.24,146.33,6552.0,143.2776,143.4146,143.1699,143.258,6552.0
2021-09-02 11:00:00,146.35,146.58,146.35,146.53,8737.0,143.2776,143.5027,143.2776,143.4538,8737.0
2021-09-02 11:05:00,146.43,146.46,146.25,146.3,2142.0,143.3559,143.3852,143.1797,143.2286,2142.0
2021-09-02 11:10:00,146.35,146.36,146.13,146.24,6047.0,143.2776,143.2873,143.0622,143.1699,6047.0
2021-09-02 11:15:00,146.22,146.3,146.18,146.3,2884.0,143.1503,143.2286,143.1111,143.2286,2884.0
2021-09-02 11:20:00,146.34,146.73,146.29,146.55,20659.0,143.2678,143.6496,143.2188,143.4734,20659.0
2021-09-02 11:25:00,146.55,146.76,146.53,146.75,6813.0,143.4734,143.6789,143.4538,143.6692,6813.0
2021-09-02 11:30:00,146.73,146.73,146.61,146.65,4394.0,143.6496,143.6496,143.5321,143.5713,4394.0
2021-09-02 11:35:00,146.63,146.75,146.56,146.59,2845.0,143.5517,143.6692,143.4831,143.5125,2845.0
2021-09-02 11:40:00,146.6,146.62,146.38,146.44,3868.0,143.5223,143.5419,143.3069,143.3657,3868.0
2021-09-02 11:45:00,146.46,146.54,146.43,146.5,7072.0,143.3852,143.4636,143.3559,143.4244,7072.0
2021-09-02 11:50:00,146.47,146.72,146.44,146.72,3581.0,143.395,143.6398,143.3657,143.6398,3581.0
2021-09-02 11:55:00,146.68,146.68,146.46,146.58,4114.0,143.6006,143.6006,143.3852,143.5027,4114.0
2021-09-02 12:00:00,146.52,146.57,146.45,146.54,3850.0,143.444,143.4929,143.3755,143.4636,3850.0
2021-09-02 12:05:00,146.56,146.61,146.56,146.57,2103.0,143.4831,143.5321,143.4831,143.4929,2103.0
2021-09-02 12:10:00,146.56,146.56,146.44,146.49,3452.0,143.4831,143.4831,143.3657,143.4146,3452.0
2021-09-02 12:15:00,146.5,146.54,146.27,146.27,8152.0,143.4244,143.4636,143.1992,143.1992,8152.0
2021-09-02 12:20:00,146.36,146.47,146.36,146.36,4043.0,143.2873,143.395,143.2873,143.2873,4043.0
2021-09-02 12:25:00,146.36,146.44,146.34,146.44,4794.0,143.2873,143.3657,143.2678,143.3657,4794.0
2021-09-02 12:30:00,146.47,146.54,146.47,146.51,1300.0,143.395,143.4636,143.395,143.4342,1300.0
2021-09-02 12:35:00,146.46,146.48,146.39,146.4,5719.0,143.3852,143.4048,143.3167,143.3265,5719.0
2021-09-02 12:40:00,146.39,146.51,146.38,146.49,2801.0,143.3167,143.4342,143.3069,143.4146,2801.0
2021-09-02 12:45:00,146.5,146.51,146.43,146.45,3642.0,143.4244,143.4342,143.3559,143.3755,3642.0
2021-09-02 12:50:00,146.43,146.53,146.43,146.53,2986.0,143.3559,143.4538,143.3559,143.4538,2986.0
2021-09-02 12:55:00,146.51,146.51,146.4,146.43,4729.0,143.4342,143.4342,143.3265,143.3559,4729.0
2021-09-02 13:00:00,146.4,146.43,146.37,146.39,4936.0,143.3265,143.3559,143.2971,143.3167,4936.0
2021-09-02 13:05:00,146.38,146.44,146.27,146.29,8103.0,143.3069,143.3657,143.1992,143.2188,8103.0
2021-09-02 13:10:00,146.29,146.31,146.16,146.16,7522.0,143.2188,143.2384,143.0915,143.0915,7522.0
2021-09-02 13:15:00,146.16,146.28,146.09,146.09,8972.0,143.0915,143.209,143.023,143.023,8972.0
2021-09-02 13:20:00,146.06,146.08,145.92,145.96,12382.0,142.9936,143.0132,142.8566,142.8957,12382.0
2021-09-02 13:25:00,145.94,145.99,145.78,145.85,12321.0,142.8762,142.9251,142.7195,142.7881,12321.0
2021-09-02 13:30:00,145.84,145.9,145.77,145.78,6452.0,142.7783,142.837,142.7097,142.7195,6452.0
2021-09-02 13:35:00,145.78,145.85,145.46,145.46,12652.0,142.7195,142.7881,142.4062,142.4062,12652.0
2021-09-02 13:40:00,145.45,145.57,145.33,145.49,16038.0,142.3965,142.5139,142.279,142.4356,16038.0
2021-09-02 13:45:00,145.53,145.64,145.46,145.46,6216.0,142.4748,142.5825,142.4062,142.4062,6216.0
2021-09-02 13:50:00,145.47,145.55,145.37,145.48,9581.0,142.416,142.4944,142.3181,142.4258,9581.0
2021-09-02 13:55:00,145.43,145.51,145.36,145.36,7645.0,142.3769,142.4552,142.3083,142.3083,7645.0
2021-09-02 14:00:00,145.39,145.5,145.31,145.34,14903.0,142.3377,142.4454,142.2594,142.2888,14903.0
2021-09-02 14:05:00,145.35,145.39,145.25,145.29,11124.0,142.2985,142.3377,142.2006,142.2398,11124.0
2021-09-02 14:10:00,145.32,145.35,145.25,145.32,9932.0,142.2692,142.2985,142.2006,142.2692,9932.0
2021-09-02 14:15:00,145.31,145.39,145.24,145.33,13702.0,142.2594,142.3377,142.1909,142.279,13702.0
2021-09-02 14:20:00,145.32,145.38,145.28,145.34,11852.0,142.2692,142.3279,142.23,142.2888,11852.0
2021-09-02 14:25:00,145.35,145.39,145.29,145.38,11026.0,142.2985,142.3377,142.2398,142.3279,11026.0
2021-09-02 14:30:00,145.32,145.5,145.32,145.39,10253.0,142.2692,142.4454,142.2692,142.3377,10253.0
2021-09-02 14:35:00,145.35,145.35,145.14,145.15,7241.0,142.2985,142.2985,142.093,142.1027,7241.0
2021-09-02 14:40:00,145.14,145.25,145.1,145.14,12140.0,142.093,142.2006,142.0538,142.093,12140.0
2021-09-02 14:45:00,145.16,145.28,145.14,145.22,20938.0,142.1125,142.23,142.093,142.1713,20938.0
2021-09-02 14:50:00,145.22,145.39,145.1,145.21,113028.0,142.1713,142.3377,142.0538,142.1615,113028.0
2021-09-02 14:55:00,145.25,145.32,144.99,145.09,82138.0,142.2006,142.2692,141.9461,142.044,82138.0
2021-09-02 15:00:00,145.11,145.4,145.1,145.38,63265.0,142.0636,142.3475,142.0538,142.3279,63265.0
2021-09-02 15:05:00,145.39,145.5,145.35,145.44,23574.0,142.3377,142.4454,142.2985,142.3867,23574.0
2021-09-02 15:10:00,145.47,145.48,145.37,145.38,6129.0,142.416,142.4258,142.3181,142.3279,6129.0
2021-09-02 15:15:00,145.39,145.5,145.37,145.49,12872.0,142.3377,142.4454,142.3181,142.4356,12872.0
2021-09-02 15:20:00,145.46,145.48,145.32,145.41,16378.0,142.4062,142.4258,142.2692,142.3573,16378.0
2021-09-02 15:25:00,145.4,145.43,145.28,145.4,39350.0,142.3475,142.3769,142.23,142.3475,39350.0
2021-09-02 15:30:00,145.4,145.43,145.18,145.43,84364.0,142.3475,142.3769,142.1321,142.3769,84364.0
2021-09-02 15:35:00,145.43,145.61,145.27,145.44,56864.0,142.3769,142.5531,142.2202,142.3867,56864.0
2021-09-02 15:40:00,145.45,145.54,145.41,145.47,15848.0,142.3965,142.4846,142.3573,142.416,15848.0
2021-09-02 15:45:00,145.47,145.49,145.26,145.26,27519.0,142.416,142.4356,142.2104,142.2104,27519.0
2021-09-02 15:50:00,145.3,145.5,145.27,145.44,45802.0,142.2496,142.4454,142.2202,142.3867,45802.0
2021-09-02 15:55:00,145.44,145.46,145.32,145.4,108711.0,142.3867,142.4062,142.2692,142.3475,108711.0
2021-09-03 09:30:00,144.53,145.68,144.53,145.2,54927.0,141.4958,142.6216,141.4958,142.1517,54927.0
2021-09-03 09:35:00,145.2,145.39,145.15,145.39,8884.0,142.1517,142.3377,142.1027,142.3377,8884.0
2021-09-03 09:40:00,145.39,146.0,145.36,146.0,11031.0,142.3377,142.9349,142.3083,142.9349,11031.0
2021-09-03 09:45:00,146.09,146.15,145.69,145.69,13359.0,143.023,143.0818,142.6314,142.6314,13359.0
2021-09-03 09:50:00,145.69,145.91,145.59,145.91,3000.0,142.6314,142.8468,142.5335,142.8468,3000.0
2021-09-03 09:55:00,145.92,146.13,145.9,146.13,3197.0,142.8566,143.0622,142.837,143.0622,3197.0
2021-09-03 10:00:00,146.15,146.63,146.15,146.63,7491.0,143.0818,143.5517,143.0818,143.5517,7491.0
2021-09-03 10:05:00,146.66,146.67,146.46,146.54,4720.0,143.581,143.5908,143.3852,143.4636,4720.0
2021-09-03 10:10:00,146.46,146.5,146.26,146.33,3500.0,143.3852,143.4244,143.1894,143.258,3500.0
2021-09-03 10:15:00,146.33,146.65,146.33,146.39,12135.0,143.258,143.5713,143.258,143.3167,12135.0
2021-09-03 10:20:00,146.36,146.45,146.3,146.39,2200.0,143.2873,143.3755,143.2286,143.3167,2200.0
2021-09-03 10:25:00,146.36,146.42,146.28,146.34,3577.0,143.2873,143.3461,143.209,143.2678,3577.0
2021-09-03 10:30:00,146.28,146.36,146.18,146.28,4062.0,143.209,143.2873,143.1111,143.209,4062.0
2021-09-03 10:35:00,146.28,146.32,146.01,146.02,4165.0,143.209,143.2482,142.9447,142.9545,4165.0
2021-09-03 10:40:00,146.07,146.28,146.06,146.23,5852.0,143.0034,143.209,142.9936,143.1601,5852.0
2021-09-03 10:45:00,146.22,146.31,146.22,146.26,3000.0,143.1503,143.2384,143.1503,143.1894,3000.0
2021-09-03 10:50:00,146.24,146.48,146.2,146.4,8117.0,143.1699,143.4048,143.1307,143.3265,8117.0
2021-09-03 10:55:00,146.35,146.58,146.25,146.55,32212.0,143.2776,143.5027,143.1797,143.4734,32212.0
2021-09-03 11:00:00,146.49,146.49,146.15,146.19,4522.0,143.4146,143.4146,143.0818,143.1209,4522.0
2021-09-03 11:05:00,146.18,146.29,146.09,146.26,9270.0,143.1111,143.2188,143.023,143.1894,9270.0
2021-09-03 11:10:00,146.26,146.34,146.12,146.16,9344.0,143.1894,143.2678,143.0524,143.0915,9344.0
2021-09-03 11:15:00,146.19,146.35,146.18,146.35,4888.0,143.1209,143.2776,143.1111,143.2776,4888.0
2021-09-03 11:20:00,146.34,146.51,146.34,146.49,8208.0,143.2678,143.4342,143.2678,143.4146,8208.0
2021-09-03 11:25:00,146.46,146.51,146.43,146.47,2825.0,143.3852,143.4342,143.3559,143.395,2825.0
2021-09-03 11:30:00,146.49,146.73,146.49,146.61,4520.0,143.4146,143.6496,143.4146,143.5321,4520.0
2021-09-03 11:35:00,146.61,146.74,146.55,146.67,4569.0,143.5321,143.6594,143.4734,143.5908,4569.0
2021-09-03 11:40:00,146.63,146.68,146.54,146.68,3510.0,143.5517,143.6006,143.4636,143.6006,3510.0
2021-09-03 11:45:00,146.71,146.72,146.67,146.72,2681.0,143.63,143.6398,143.5908,143.6398,2681.0
2021-09-03 11:50:00,146.72,146.81,146.71,146.75,3500.0,143.6398,143.7279,143.63,143.6692,3500.0
2021-09-03 11:55:00,146.86,146.86,146.75,146.77,2424.0,143.7768,143.7768,143.6692,143.6887,2424.0
2021-09-03 12:00:00,146.74,146.85,146.74,146.77,3040.0,143.6594,143.7671,143.6594,143.6887,3040.0
2021-09-03 12:05:00,146.82,146.91,146.7,146.85,9346.0,143.7377,143.8258,143.6202,143.7671,9346.0
2021-09-03 12:10:00,146.83,146.93,146.82,146.92,6864.0,143.7475,143.8454,143.7377,143.8356,6864.0
2021-09-03 12:15:00,146.9,146.95,146.83,146.89,8498.0,143.816,143.865,143.7475,143.8062,8498.0
2021-09-03 12:20:00,146.91,146.92,146.69,146.69,4741.0,143.8258,143.8356,143.6104,143.6104,4741.0
2021-09-03 12:25:00,146.73,146.73,146.55,146.56,1306.0,143.6496,143.6496,143.4734,143.4831,1306.0
2021-09-03 12:30:00,146.51,146.51,146.32,146.41,6678.0,143.4342,143.4342,143.2482,143.3363,6678.0
2021-09-03 12:35:00,146.39,146.39,146.25,146.33,4040.0,143.3167,143.3167,143.1797,143.258,4040.0
2021-09-03 12:40:00,146.3,146.36,146.29,146.33,6012.0,143.2286,143.2873,143.2188,143.258,6012.0
2021-09-03 12:45:00,146.34,146.4,146.26,146.31,4139.0,143.2678,143.3265,143.1894,143.2384,4139.0
2021-09-03 12:50:00,146.3,146.34,146.27,146.33,3054.0,143.2286,143.2678,143.1992,143.258,3054.0
2021-09-03 12:55:00,146.33,146.37,146.3,146.32,3373.0,143.258,143.2971,143.2286,143.2482,3373.0
2021-09-03 13:00:00,146.35,146.4,146.26,146.3,6114.0,143.2776,143.3265,143.1894,143.2286,6114.0
2021-09-03 13:05:00,146.32,146.55,146.28,146.55,4000.0,143.2482,143.4734,143.209,143.4734,4000.0
2021-09-03 13:10:00,146.53,146.6,146.48,146.58,4480.0,143.4538,143.5223,143.4048,143.5027,4480.0
2021-09-03 13:15:00,146.6,146.72,146.56,146.7,5023.0,143.5223,143.6398,143.4831,143.6202,5023.0
2021-09-03 13:20:00,146.72,146.73,146.66,146.73,8458.0,143.6398,143.6496,143.581,143.6496,8458.0
2021-09-03 13:25:00,146.75,146.77,146.65,146.66,4556.0,143.6692,143.6887,143.5713,143.581,4556.0
2021-09-03 13:30:00,146.65,146.71,146.65,146.65,2027.0,143.5713,143.63,143.5713,143.5713,2027.0
2021-09-03 13:35:00,146.64,146.85,146.64,146.8,4404.0,143.5615,143.7671,143.5615,143.7181,4404.0
2021-09-03 13:40:00,146.78,146.85,146.76,146.79,4591.0,143.6985,143.7671,143.6789,143.7083,4591.0
2021-09-03 13:45:00,146.82,146.87,146.79,146.85,2838.0,143.7377,143.7866,143.7083,143.7671,2838.0
2021-09-03 13:50:00,146.87,146.94,146.82,146.83,4066.0,143.7866,143.8552,143.7377,143.7475,4066.0
2021-09-03 13:55:00,146.81,146.85,146.8,146.8,3149.0,143.7279,143.7671,143.7181,143.7181,3149.0
2021-09-03 14:00:00,146.83,146.83,146.67,146.69,5415.0,143.7475,143.7475,143.5908,143.6104,5415.0
2021-09-03 14:05:00,146.72,146.75,146.66,146.69,3138.0,143.6398,143.6692,143.581,143.6104,3138.0
2021-09-03 14:10:00,146.68,146.71,146.59,146.69,3258.0,143.6006,143.63,143.5125,143.6104,3258.0
2021-09-03 14:15:00,146.69,146.86,146.69,146.84,4280.0,143.6104,143.7768,143.6104,143.7573,4280.0
2021-09-03 14:20:00,146.82,146.86,146.77,146.82,7627.0,143.7377,143.7768,143.6887,143.7377,7627.0
2021-09-03 14:25:00,146.79,146.82,146.71,146.76,4641.0,143.7083,143.7377,143.63,143.6789,4641.0
2021-09-03 14:30:00,146.78,146.78,146.69,146.73,3335.0,143.6985,143.6985,143.6104,143.6496,3335.0
2021-09-03 14:35:00,146.71,146.82,146.71,146.78,3835.0,143.63,143.7377,143.63,143.6985,3835.0
2021-09-03 14:40:00,146.79,146.85,146.77,146.8,5575.0,143.7083,143.7671,143.6887,143.7181,5575.0
2021-09-03 14:45:00,146.78,146.84,146.69,146.74,4439.0,143.6985,143.7573,143.6104,143.6594,4439.0
2021-09-03 14:50:00,146.74,146.75,146.65,146.68,2734.0,143.6594,143.6692,143.5713,143.6006,2734.0
2021-09-03 14:55:00,146.7,146.78,146.64,146.75,5455.0,143.6202,143.6985,143.5615,143.6692,5455.0
2021-09-03 15:00:00,146.74,146.84,146.72,146.82,2993.0,143.6594,143.7573,143.6398,143.7377,2993.0
2021-09-03 15:05:00,146.83,146.88,146.78,146.85,6912.0,143.7475,143.7964,143.6985,143.7671,6912.0
2021-09-03 15:10:00,146.86,146.86,146.73,146.79,7084.0,143.7768,143.7768,143.6496,143.7083,7084.0
2021-09-03 15:15:00,146.77,146.82,146.57,146.58,5330.0,143.6887,143.7377,143.4929,143.5027,5330.0
2021-09-03 15:20:00,146.58,146.61,146.52,146.53,2700.0,143.5027,143.5321,143.444,143.4538,2700.0
2021-09-03 15:25:00,146.56,146.61,146.52,146.61,4190.0,143.4831,143.5321,143.444,143.5321,4190.0
2021-09-03 15:30:00,146.56,146.6,146.51,146.59,6356.0,143.4831,143.5223,143.4342,143.5125,6356.0
2021-09-03 15:35:00,146.6,146.63,146.46,146.47,6754.0,143.5223,143.5517,143.3852,143.395,6754.0
2021-09-03 15:40:00,146.47,146.59,146.46,146.56,9039.0,143.395,143.5125,143.3852,143.4831,9039.0
2021-09-03 15:45:00,146.59,146.65,146.48,146.5,9516.0,143.5125,143.5713,143.4048,143.4244,9516.0
2021-09-03 15:50:00,146.52,146.57,146.41,146.5,27871.0,143.444,143.4929,143.3363,143.4244,27871.0
2021-09-03 15:55:00,146.47,146.61,146.42,146.6,46177.0,143.395,143.5321,143.3461,143.5223,46177.0
2021-09-07 09:30:00,147.09,147.09,146.11,146.21,40496.0,144.002,144.002,143.0426,143.1405,40496.0
2021-09-07 09:35:00,146.16,146.24,145.8,146.24,7228.0,143.0915,143.1699,142.7391,143.1699,7228.0
2021-09-07 09:40:00,146.18,146.69,146.16,146.69,52371.0,143.1111,143.6104,143.0915,143.6104,52371.0
2021-09-07 09:45:00,146.67,146.86,146.44,146.69,57313.0,143.5908,143.7768,143.3657,143.6104,57313.0
2021-09-07 09:50:00,146.68,146.71,146.36,146.36,10865.0,143.6006,143.63,143.2873,143.2873,10865.0
2021-09-07 09:55:00,146.44,146.51,146.07,146.18,24088.0,143.3657,143.4342,143.0034,143.1111,24088.0
2021-09-07 10:00:00,146.28,146.45,145.53,145.54,18966.0,143.209,143.3755,142.4748,142.4846,18966.0
2021-09-07 10:05:00,145.6,145.72,145.34,145.61,9750.0,142.5433,142.6608,142.2888,142.5531,9750.0
2021-09-07 10:10:00,145.69,145.71,145.34,145.58,10273.0,142.6314,142.651,142.2888,142.5237,10273.0
2021-09-07 10:15:00,145.58,145.65,145.44,145.44,6253.0,142.5237,142.5923,142.3867,142.3867,6253.0
2021-09-07 10:20:00,145.45,145.77,145.37,145.7,4468.0,142.3965,142.7097,142.3181,142.6412,4468.0
2021-09-07 10:25:00,145.71,145.71,145.41,145.53,9304.0,142.651,142.651,142.3573,142.4748,9304.0
2021-09-07 10:30:00,145.57,145.81,145.48,145.5,14535.0,142.5139,142.7489,142.4258,142.4454,14535.0
2021-09-07 10:35:00,145.5,145.77,145.46,145.48,7286.0,142.4454,142.7097,142.4062,142.4258,7286.0
2021-09-07 10:40:00,145.44,145.67,145.38,145.39,3698.0,142.3867,142.6118,142.3279,142.3377,3698.0
2021-09-07 10:45:00,145.42,145.6,145.25,145.54,7362.0,142.3671,142.5433,142.2006,142.4846,7362.0
2021-09-07 10:50:00,145.58,145.63,145.45,145.46,6678.0,142.5237,142.5727,142.3965,142.4062,6678.0
2021-09-07 10:55:00,145.46,145.68,145.45,145.68,8107.0,142.4062,142.6216,142.3965,142.6216,8107.0
2021-09-07 11:00:00,145.65,145.67,145.24,145.31,25567.0,142.5923,142.6118,142.1909,142.2594,25567.0
2021-09-07 11:05:00,145.3,145.39,145.12,145.36,11030.0,142.2496,142.3377,142.0734,142.3083,11030.0
2021-09-07 11:10:00,145.35,145.43,145.24,145.28,2711.0,142.2985,142.3769,142.1909,142.23,2711.0
2021-09-07 11:15:00,145.22,145.4,145.21,145.23,10305.0,142.1713,142.3475,142.1615,142.1811,10305.0
2021-09-07 11:20:00,145.21,145.38,145.2,145.34,2632.0,142.1615,142.3279,142.1517,142.2888,2632.0
2021-09-07 11:25:00,145.3,145.44,145.19,145.35,5385.0,142.2496,142.3867,142.1419,142.2985,5385.0
2021-09-07 11:30:00,145.29,145.4,145.2,145.35,6834.0,142.2398,142.3475,142.1517,142.2985,6834.0
2021-09-07 11:35:00,145.37,145.71,145.29,145.71,7712.0,142.3181,142.651,142.2398,142.651,7712.0
2021-09-07 11:40:00,145.71,145.9,145.71,145.85,6615.0,142.651,142.837,142.651,142.7881,6615.0
2021-09-07 11:45:00,145.82,145.9,145.74,145.79,2447.0,142.7587,142.837,142.6804,142.7293,2447.0
2021-09-07 11:50:00,145.79,145.89,145.74,145.81,3768.0,142.7293,142.8272,142.6804,142.7489,3768.0
2021-09-07 11:55:00,145.8,145.82,145.7,145.82,2556.0,142.7391,142.7587,142.6412,142.7587,2556.0
2021-09-07 12:00:00,145.81,145.96,145.78,145.83,6266.0,142.7489,142.8957,142.7195,142.7685,6266.0
2021-09-07 12:05:00,145.83,145.93,145.82,145.91,2602.0,142.7685,142.8664,142.7587,142.8468,2602.0
2021-09-07 12:10:00,145.86,146.1,145.84,146.1,6772.0,142.7978,143.0328,142.7783,143.0328,6772.0
2021-09-07 12:15:00,146.15,146.33,146.13,146.28,6329.0,143.0818,143.258,143.0622,143.209,6329.0
2021-09-07 12:20:00,146.31,146.31,146.23,146.25,6672.0,143.2384,143.2384,143.1601,143.1797,6672.0
2021-09-07 12:25:00,146.33,146.37,146.18,146.18,21000.0,143.258,143.2971,143.1111,143.1111,21000.0
2021-09-07 12:30:00,146.2,146.23,146.06,146.06,4096.0,143.1307,143.1601,142.9936,142.9936,4096.0
2021-09-07 12:35:00,146.06,146.26,146.03,146.19,3929.0,142.9936,143.1894,142.9643,143.1209,3929.0
2021-09-07 12:40:00,146.16,146.19,146.09,146.11,2400.0,143.0915,143.1209,143.023,143.0426,2400.0
2021-09-07 12:45:00,146.08,146.17,146.03,146.11,5118.0,143.0132,143.1013,142.9643,143.0426,5118.0
2021-09-07 12:50:00,146.15,146.21,146.09,146.11,2995.0,143.0818,143.1405,143.023,143.0426,2995.0
2021-09-07 12:55:00,146.11,146.15,146.07,146.15,3049.0,143.0426,143.0818,143.0034,143.0818,3049.0
2021-09-07 13:00:00,146.08,146.15,146.03,146.07,3300.0,143.0132,143.0818,142.9643,143.0034,3300.0
2021-09-07 13:05:00,146.12,146.29,146.1,146.29,4742.0,143.0524,143.2188,143.0328,143.2188,4742.0
2021-09-07 13:10:00,146.31,146.35,146.13,146.13,4241.0,143.2384,143.2776,143.0622,143.0622,4241.0
2021-09-07 13:15:00,146.13,146.17,146.06,146.06,2149.0,143.0622,143.1013,142.9936,142.9936,2149.0
2021-09-07 13:20:00,146.06,146.08,145.99,145.99,4650.0,142.9936,143.0132,142.9251,142.9251,4650.0
2021-09-07 13:25:00,145.99,146.02,145.85,145.9,4200.0,142.9251,142.9545,142.7881,142.837,4200.0
2021-09-07 13:30:00,145.89,145.98,145.84,145.87,4273.0,142.8272,142.9153,142.7783,142.8076,4273.0
2021-09-07 13:35:00,145.91,145.97,145.88,145.96,6198.0,142.8468,142.9055,142.8174,142.8957,6198.0
2021-09-07 13:40:00,145.92,145.92,145.83,145.91,4998.0,142.8566,142.8566,142.7685,142.8468,4998.0
2021-09-07 13:45:00,145.93,146.1,145.91,146.09,9165.0,142.8664,143.0328,142.8468,143.023,9165.0
2021-09-07 13:50:00,146.09,146.27,146.07,146.26,7411.0,143.023,143.1992,143.0034,143.1894,7411.0
2021-09-07 13:55:00,146.25,146.25,146.04,146.17,6375.0,143.1797,143.1797,142.9741,143.1013,6375.0
2021-09-07 14:00:00,146.16,146.16,146.07,146.14,5685.0,143.0915,143.0915,143.0034,143.072,5685.0
2021-09-07 14:05:00,146.14,146.16,146.03,146.16,7280.0,143.072,143.0915,142.9643,143.0915,7280.0
2021-09-07 14:10:00,146.14,146.15,146.05,146.06,4250.0,143.072,143.0818,142.9839,142.9936,4250.0
2021-09-07 14:15:00,146.06,146.13,146.04,146.12,2803.0,142.9936,143.0622,142.9741,143.0524,2803.0
2021-09-07 14:20:00,146.07,146.07,145.99,146.05,3420.0,143.0034,143.0034,142.9251,142.9839,3420.0
2021-09-07 14:25:00,146.04,146.04,145.88,145.98,8851.0,142.9741,142.9741,142.8174,142.9153,8851.0
2021-09-07 14:30:00,146.02,146.05,145.85,145.85,6979.0,142.9545,142.9839,142.7881,142.7881,6979.0
2021-09-07 14:35:00,145.85,145.89,145.8,145.83,4750.0,142.7881,142.8272,142.7391,142.7685,4750.0
2021-09-07 14:40:00,145.85,145.86,145.77,145.84,4690.0,142.7881,142.7978,142.7097,142.7783,4690.0
2021-09-07 14:45:00,145.84,145.93,145.81,145.81,7716.0,142.7783,142.8664,142.7489,142.7489,7716.0
2021-09-07 14:50:00,145.81,145.86,145.76,145.81,7756.0,142.7489,142.7978,142.6999,142.7489,7756.0
2021-09-07 14:55:00,145.79,145.84,145.76,145.76,5158.0,142.7293,142.7783,142.6999,142.6999,5158.0
2021-09-07 15:00:00,145.77,145.79,145.71,145.79,3995.0,142.7097,142.7293,142.651,142.7293,3995.0
2021-09-07 15:05:00,145.79,145.81,145.63,145.65,6205.0,142.7293,142.7489,142.5727,142.5923,6205.0
2021-09-07 15:10:00,145.63,145.81,145.63,145.75,7070.0,142.5727,142.7489,142.5727,142.6902,7070.0
2021-09-07 15:15:00,145.78,145.79,145.65,145.65,7270.0,142.7195,142.7293,142.5923,142.5923,7270.0
2021-09-07 15:20:00,145.67,145.7,145.55,145.61,7164.0,142.6118,142.6412,142.4944,142.5531,7164.0
2021-09-07 15:25:00,145.61,145.73,145.61,145.7,6474.0,142.5531,142.6706,142.5531,142.6412,6474.0
2021-09-07 15:30:00,145.72,145.72,145.54,145.55,8744.0,142.6608,142.6608,142.4846,142.4944,8744.0
2021-09-07 15:35:00,145.56,145.56,145.42,145.42,9893.0,142.5041,142.5041,142.3671,142.3671,9893.0
2021-09-07 15:40:00,145.43,145.47,145.36,145.43,12858.0,142.3769,142.416,142.3083,142.3769,12858.0
2021-09-07 15:45:00,145.42,145.48,145.28,145.47,17269.0,142.3671,142.4258,142.23,142.416,17269.0
2021-09-07 15:50:00,145.5,145.5,145.32,145.41,34242.0,142.4454,142.4454,142.2692,142.3573,34242.0
2021-09-07 15:55:00,145.36,145.37,145.2,145.21,80270.0,142.3083,142.3181,142.1517,142.1615,80270.0
2021-09-08 09:30:00,145.8,147.35,145.49,147.35,57913.0,142.7391,144.2566,142.4356,144.2566,57913.0
2021-09-08 09:35:00,147.27,147.54,146.84,147.05,22904.0,144.1782,144.4426,143.7573,143.9629,22904.0
2021-09-08 09:40:00,147.05,147.21,146.6,146.8,18327.0,143.9629,144.1195,143.5223,143.7181,18327.0
2021-09-08 09:45:00,146.76,146.87,146.15,146.83,12034.0,143.6789,143.7866,143.0818,143.7475,12034.0
2021-09-08 09:50:00,146.9,147.03,146.56,146.64,10441.0,143.816,143.9433,143.4831,143.5615,10441.0
2021-09-08 09:55:00,146.59,146.62,145.91,145.98,12297.0,143.5125,143.5419,142.8468,142.9153,12297.0
2021-09-08 10:00:00,146.01,146.05,145.83,145.89,6446.0,142.9447,142.9839,142.7685,142.8272,6446.0
2021-09-08 10:05:00,145.89,145.92,145.64,145.73,7305.0,142.8272,142.8566,142.5825,142.6706,7305.0
2021-09-08 10:10:00,145.67,145.71,145.34,145.34,7644.0,142.6118,142.651,142.2888,142.2888,7644.0
2021-09-08 10:15:00,145.38,145.74,145.32,145.68,6179.0,142.3279,142.6804,142.2692,142.6216,6179.0
2021-09-08 10:20:00,145.7,145.82,145.7,145.78,7735.0,142.6412,142.7587,142.6412,142.7195,7735.0
2021-09-08 10:25:00,145.81,145.87,145.62,145.71,5205.0,142.7489,142.8076,142.5629,142.651,5205.0
2021-09-08 10:30:00,145.71,145.73,145.38,145.41,5718.0,142.651,142.6706,142.3279,142.3573,5718.0
2021-09-08 10:35:00,145.36,145.55,145.36,145.43,6964.0,142.3083,142.4944,142.3083,142.3769,6964.0
2021-09-08 10:40:00,145.42,145.48,145.31,145.41,8439.0,142.3671,142.4258,142.2594,142.3573,8439.0
2021-09-08 10:45:00,145.43,145.83,145.4,145.83,30677.0,142.3769,142.7685,142.3475,142.7685,30677.0
2021-09-08 10:50:00,145.86,145.86,145.59,145.62,5558.0,142.7978,142.7978,142.5335,142.5629,5558.0
2021-09-08 10:55:00,145.59,145.87,145.57,145.8,7876.0,142.5335,142.8076,142.5139,142.7391,7876.0
2021-09-08 11:00:00,145.88,146.0,145.77,145.8,19340.0,142.8174,142.9349,142.7097,142.7391,19340.0
2021-09-08 11:05:00,145.81,145.86,145.51,145.51,6317.0,142.7489,142.7978,142.4552,142.4552,6317.0
2021-09-08 11:10:00,145.54,145.57,145.24,145.47,5083.0,142.4846,142.5139,142.1909,142.416,5083.0
2021-09-08 11:15:00,145.45,145.45,145.27,145.36,5323.0,142.3965,142.3965,142.2202,142.3083,5323.0
2021-09-08 11:20:00,145.37,145.59,145.37,145.4,33463.0,142.3181,142.5335,142.3181,142.3475,33463.0
2021-09-08 11:25:00,145.4,145.5,145.32,145.46,15052.0,142.3475,142.4454,142.2692,142.4062,15052.0
2021-09-08 11:30:00,145.43,145.54,144.95,145.11,16159.0,142.3769,142.4846,141.9069,142.0636,16159.0
2021-09-08 11:35:00,145.19,145.21,144.93,145.0,10589.0,142.1419,142.1615,141.8874,141.9559,10589.0
2021-09-08 11:40:00,144.95,145.02,144.79,144.83,11680.0,141.9069,141.9755,141.7503,141.7895,11680.0
2021-09-08 11:45:00,144.83,144.91,144.63,144.63,10658.0,141.7895,141.8678,141.5937,141.5937,10658.0
2021-09-08 11:50:00,144.63,144.69,144.53,144.64,4539.0,141.5937,141.6524,141.4958,141.6035,4539.0
2021-09-08 11:55:00,144.68,144.78,144.62,144.78,3843.0,141.6426,141.7405,141.5839,141.7405,3843.0
2021-09-08 12:00:00,144.82,144.9,144.71,144.8,4000.0,141.7797,141.858,141.672,141.7601,4000.0
2021-09-08 12:05:00,144.77,144.88,144.74,144.83,2938.0,141.7307,141.8384,141.7014,141.7895,2938.0
2021-09-08 12:10:00,144.85,144.87,144.81,144.85,3141.0,141.809,141.8286,141.7699,141.809,3141.0
2021-09-08 12:15:00,144.84,144.84,144.69,144.75,6188.0,141.7993,141.7993,141.6524,141.7111,6188.0
2021-09-08 12:20:00,144.78,144.98,144.77,144.97,7174.0,141.7405,141.9363,141.7307,141.9265,7174.0
2021-09-08 12:25:00,144.98,145.01,144.95,144.99,9781.0,141.9363,141.9657,141.9069,141.9461,9781.0
2021-09-08 12:30:00,144.99,144.99,144.92,144.92,2042.0,141.9461,141.9461,141.8776,141.8776,2042.0
2021-09-08 12:35:00,144.86,144.86,144.7,144.7,2101.0,141.8188,141.8188,141.6622,141.6622,2101.0
2021-09-08 12:40:00,144.74,144.74,144.59,144.59,3200.0,141.7014,141.7014,141.5545,141.5545,3200.0
2021-09-08 12:45:00,144.56,144.82,144.56,144.82,6885.0,141.5251,141.7797,141.5251,141.7797,6885.0
2021-09-08 12:50:00,144.8,144.96,144.78,144.95,4390.0,141.7601,141.9167,141.7405,141.9069,4390.0
2021-09-08 12:55:00,144.95,145.01,144.94,145.0,7665.0,141.9069,141.9657,141.8972,141.9559,7665.0
2021-09-08 13:00:00,145.0,145.0,144.92,144.95,5581.0,141.9559,141.9559,141.8776,141.9069,5581.0
2021-09-08 13:05:00,144.99,145.07,144.92,144.92,4099.0,141.9461,142.0244,141.8776,141.8776,4099.0
2021-09-08 13:10:00,144.94,145.01,144.83,144.84,7081.0,141.8972,141.9657,141.7895,141.7993,7081.0
2021-09-08 13:15:00,144.83,144.86,144.77,144.85,2782.0,141.7895,141.8188,141.7307,141.809,2782.0
2021-09-08 13:20:00,144.82,144.89,144.81,144.82,2532.0,141.7797,141.8482,141.7699,141.7797,2532.0
2021-09-08 13:25:00,144.81,144.85,144.76,144.8,9147.0,141.7699,141.809,141.7209,141.7601,9147.0
2021-09-08 13:30:00,144.8,144.81,144.69,144.75,3700.0,141.7601,141.7699,141.6524,141.7111,3700.0
2021-09-08 13:35:00,144.78,144.78,144.7,144.72,2310.0,141.7405,141.7405,141.6622,141.6818,2310.0
2021-09-08 13:40:00,144.71,144.8,144.66,144.8,18246.0,141.672,141.7601,141.623,141.7601,18246.0
2021-09-08 13:45:00,144.79,144.81,144.72,144.72,7060.0,141.7503,141.7699,141.6818,141.6818,7060.0
2021-09-08 13:50:00,144.74,144.76,144.65,144.66,12438.0,141.7014,141.7209,141.6132,141.623,12438.0
2021-09-08 13:55:00,144.65,144.65,144.57,144.57,54608.0,141.6132,141.6132,141.5349,141.5349,54608.0
2021-09-08 14:00:00,144.6,144.96,144.39,144.92,52997.0,141.5643,141.9167,141.3587,141.8776,52997.0
2021-09-08 14:05:00,144.88,144.94,144.75,144.75,17756.0,141.8384,141.8972,141.7111,141.7111,17756.0
2021-09-08 14:10:00,144.72,144.9,144.67,144.79,6485.0,141.6818,141.858,141.6328,141.7503,6485.0
2021-09-08 14:15:00,144.82,144.82,144.59,144.63,18044.0,141.7797,141.7797,141.5545,141.5937,18044.0
2021-09-08 14:20:00,144.63,144.7,144.6,144.68,10221.0,141.5937,141.6622,141.5643,141.6426,10221.0
2021-09-08 14:25:00,144.68,144.74,144.6,144.72,6692.0,141.6426,141.7014,141.5643,141.6818,6692.0
2021-09-08 14:30:00,144.74,144.78,144.66,144.78,4227.0,141.7014,141.7405,141.623,141.7405,4227.0
2021-09-08 14:35:00,144.79,144.85,144.73,144.78,8706.0,141.7503,141.809,141.6916,141.7405,8706.0
2021-09-08 14:40:00,144.76,144.82,144.71,144.77,8377.0,141.7209,141.7797,141.672,141.7307,8377.0
2021-09-08 14:45:00,144.72,144.74,144.65,144.66,7646.0,141.6818,141.7014,141.6132,141.623,7646.0
2021-09-08 14:50:00,144.67,144.67,144.56,144.62,9476.0,141.6328,141.6328,141.5251,141.5839,9476.0
2021-09-08 14:55:00,144.64,144.64,144.43,144.51,10672.0,141.6035,141.6035,141.3979,141.4762,10672.0
2021-09-08 15:00:00,144.51,144.58,144.47,144.49,21282.0,141.4762,141.5447,141.437,141.4566,21282.0
2021-09-08 15:05:00,144.49,144.6,144.49,144.54,10599.0,141.4566,141.5643,141.4566,141.5056,10599.0
2021-09-08 15:10:00,144.54,144.6,144.5,144.54,7578.0,141.5056,141.5643,141.4664,141.5056,7578.0
2021-09-08 15:15:00,144.55,144.57,144.52,144.53,11639.0,141.5153,141.5349,141.486,141.4958,11639.0
2021-09-08 15:20:00,144.53,144.53,144.37,144.4,21379.0,141.4958,141.4958,141.3391,141.3685,21379.0
2021-09-08 15:25:00,144.39,144.39,144.24,144.36,14620.0,141.3587,141.3587,141.2119,141.3293,14620.0
2021-09-08 15:30:00,144.36,144.4,144.18,144.19,18253.0,141.3293,141.3685,141.1531,141.1629,18253.0
2021-09-08 15:35:00,144.16,144.17,143.9,143.91,38987.0,141.1335,141.1433,140.879,140.8888,38987.0
2021-09-08 15:40:00,143.92,144.1,143.91,144.06,34902.0,140.8986,141.0748,140.8888,141.0356,34902.0
2021-09-08 15:45:00,144.05,144.2,144.03,144.17,63906.0,141.0258,141.1727,141.0063,141.1433,63906.0
2021-09-08 15:50:00,144.17,144.36,144.16,144.2,39180.0,141.1433,141.3293,141.1335,141.1727,39180.0
2021-09-08 15:55:00,144.19,144.25,144.05,144.1,96861.0,141.1629,141.2216,141.0258,141.0748,96861.0
2021-09-09 09:30:00,143.27,143.36,142.3,142.93,61078.0,140.2622,140.3503,139.3126,139.9294,61078.0
2021-09-09 09:35:00,143.25,143.85,143.14,143.85,17190.0,140.2426,140.83,140.1349,140.83,17190.0
2021-09-09 09:40:00,144.04,144.24,143.21,143.33,24306.0,141.0161,141.2119,140.2035,140.321,24306.0
2021-09-09 09:45:00,143.25,143.25,142.61,142.66,13080.0,140.2426,140.2426,139.6161,139.665,13080.0
2021-09-09 09:50:00,142.65,142.76,142.41,142.53,16272.0,139.6552,139.7629,139.4203,139.5378,16272.0
2021-09-09 09:55:00,142.52,142.59,141.87,142.04,12208.0,139.528,139.5965,138.8916,139.058,12208.0
2021-09-09 10:00:00,142.07,142.09,141.35,141.41,19534.0,139.0874,139.107,138.3825,138.4413,19534.0
2021-09-09 10:05:00,141.41,141.42,140.81,141.08,21218.0,138.4413,138.4511,137.8539,138.1182,21218.0
2021-09-09 10:10:00,141.13,141.8,141.09,141.77,21933.0,138.1671,138.8231,138.128,138.7937,21933.0
2021-09-09 10:15:00,141.69,141.84,141.51,141.51,9373.0,138.7154,138.8622,138.5392,138.5392,9373.0
2021-09-09 10:20:00,141.56,142.2,141.53,142.08,47703.0,138.5881,139.2147,138.5587,139.0972,47703.0
2021-09-09 10:25:00,142.09,142.21,141.9,142.13,19335.0,139.107,139.2245,138.921,139.1462,19335.0
2021-09-09 10:30:00,142.13,142.54,142.09,142.35,8310.0,139.1462,139.5475,139.107,139.3615,8310.0
2021-09-09 10:35:00,142.35,142.67,142.26,142.56,15590.0,139.3615,139.6748,139.2734,139.5671,15590.0
2021-09-09 10:40:00,142.57,142.92,142.57,142.89,30367.0,139.5769,139.9196,139.5769,139.8902,30367.0
2021-09-09 10:45:00,142.94,143.18,142.94,143.16,6582.0,139.9391,140.1741,139.9391,140.1545,6582.0
2021-09-09 10:50:00,143.12,143.12,142.82,142.89,7141.0,140.1154,140.1154,139.8217,139.8902,7141.0
2021-09-09 10:55:00,142.95,143.16,142.71,142.81,7176.0,139.9489,140.1545,139.714,139.8119,7176.0
2021-09-09 11:00:00,142.8,142.88,142.67,142.73,9511.0,139.8021,139.8804,139.6748,139.7336,9511.0
2021-09-09 11:05:00,142.68,142.73,142.52,142.65,11694.0,139.6846,139.7336,139.528,139.6552,11694.0
2021-09-09 11:10:00,142.67,142.67,142.36,142.36,16207.0,139.6748,139.6748,139.3713,139.3713,16207.0
2021-09-09 11:15:00,142.3,142.56,142.24,142.56,18658.0,139.3126,139.5671,139.2538,139.5671,18658.0
2021-09-09 11:20:00,142.56,142.61,142.25,142.5,49050.0,139.5671,139.6161,139.2636,139.5084,49050.0
2021-09-09 11:25:00,142.65,142.81,142.5,142.58,7236.0,139.6552,139.8119,139.5084,139.5867,7236.0
2021-09-09 11:30:00,142.67,142.88,142.67,142.7,17871.0,139.6748,139.8804,139.6748,139.7042,17871.0
2021-09-09 11:35:00,142.64,142.72,142.57,142.65,5019.0,139.6454,139.7238,139.5769,139.6552,5019.0
2021-09-09 11:40:00,142.64,142.7,142.55,142.57,5889.0,139.6454,139.7042,139.5573,139.5769,5889.0
2021-09-09 11:45:00,142.54,142.71,142.54,142.71,4020.0,139.5475,139.714,139.5475,139.714,4020.0
2021-09-09 11:50:00,142.7,142.7,142.5,142.58,5930.0,139.7042,139.7042,139.5084,139.5867,5930.0
2021-09-09 11:55:00,142.56,142.8,142.52,142.8,9201.0,139.5671,139.8021,139.528,139.8021,9201.0
2021-09-09 12:00:00,142.76,142.87,142.64,142.66,9024.0,139.7629,139.8706,139.6454,139.665,9024.0
2021-09-09 12:05:00,142.69,142.8,142.67,142.8,13953.0,139.6944,139.8021,139.6748,139.8021,13953.0
2021-09-09 12:10:00,142.8,142.8,142.72,142.79,18844.0,139.8021,139.8021,139.7238,139.7923,18844.0
2021-09-09 12:15:00,142.77,142.8,142.7,142.8,18478.0,139.7727,139.8021,139.7042,139.8021,18478.0
2021-09-09 12:20:00,142.8,142.9,142.6,142.6,40184.0,139.8021,139.9,139.6063,139.6063,40184.0
2021-09-09 12:25:00,142.6,142.6,142.31,142.31,29716.0,139.6063,139.6063,139.3224,139.3224,29716.0
2021-09-09 12:30:00,142.34,142.57,142.34,142.49,39110.0,139.3517,139.5769,139.3517,139.4986,39110.0
2021-09-09 12:35:00,142.5,142.55,142.46,142.51,4384.0,139.5084,139.5573,139.4692,139.5182,4384.0
2021-09-09 12:40:00,142.52,142.52,142.25,142.35,25221.0,139.528,139.528,139.2636,139.3615,25221.0
2021-09-09 12:45:00,142.35,142.35,142.14,142.19,4582.0,139.3615,139.3615,139.1559,139.2049,4582.0
2021-09-09 12:50:00,142.18,142.75,142.18,142.56,105263.0,139.1951,139.7531,139.1951,139.5671,105263.0
2021-09-09 12:55:00,142.65,142.71,142.44,142.48,44204.0,139.6552,139.714,139.4496,139.4888,44204.0
2021-09-09 13:00:00,142.51,142.55,142.41,142.44,19123.0,139.5182,139.5573,139.4203,139.4496,19123.0
2021-09-09 13:05:00,142.47,142.5,142.34,142.48,10715.0,139.479,139.5084,139.3517,139.4888,10715.0
2021-09-09 13:10:00,142.49,142.55,142.48,142.55,5867.0,139.4986,139.5573,139.4888,139.5573,5867.0
2021-09-09 13:15:00,142.54,142.54,142.27,142.35,14366.0,139.5475,139.5475,139.2832,139.3615,14366.0
2021-09-09 13:20:00,142.34,142.34,141.8,141.98,18036.0,139.3517,139.3517,138.8231,138.9993,18036.0
2021-09-09 13:25:00,142.01,142.05,141.93,142.0,10682.0,139.0287,139.0678,138.9503,139.0189,10682.0
2021-09-09 13:30:00,141.98,141.98,141.75,141.79,9768.0,138.9993,138.9993,138.7741,138.8133,9768.0
2021-09-09 13:35:00,141.83,141.98,141.75,141.97,8717.0,138.8524,138.9993,138.7741,138.9895,8717.0
2021-09-09 13:40:00,141.97,142.12,141.88,142.12,16313.0,138.9895,139.1364,138.9014,139.1364,16313.0
2021-09-09 13:45:00,142.12,142.13,141.95,142.03,14515.0,139.1364,139.1462,138.9699,139.0482,14515.0
2021-09-09 13:50:00,142.03,142.03,141.89,141.99,9679.0,139.0482,139.0482,138.9112,139.0091,9679.0
2021-09-09 13:55:00,141.96,142.01,141.92,141.96,24722.0,138.9797,139.0287,138.9406,138.9797,24722.0
2021-09-09 14:00:00,141.96,141.99,141.77,141.8,14517.0,138.9797,139.0091,138.7937,138.8231,14517.0
2021-09-09 14:05:00,141.8,141.96,141.79,141.92,12988.0,138.8231,138.9797,138.8133,138.9406,12988.0
2021-09-09 14:10:00,141.94,142.02,141.88,141.96,10062.0,138.9601,139.0385,138.9014,138.9797,10062.0
2021-09-09 14:15:00,141.99,142.02,141.93,141.98,12331.0,139.0091,139.0385,138.9503,138.9993,12331.0
2021-09-09 14:20:00,141.94,142.0,141.88,141.91,9800.0,138.9601,139.0189,138.9014,138.9308,9800.0
2021-09-09 14:25:00,141.96,141.97,141.86,141.9,6195.0,138.9797,138.9895,138.8818,138.921,6195.0
2021-09-09 14:30:00,141.87,141.91,141.75,141.84,8868.0,138.8916,138.9308,138.7741,138.8622,8868.0
2021-09-09 14:35:00,141.84,141.86,141.69,141.78,18982.0,138.8622,138.8818,138.7154,138.8035,18982.0
2021-09-09 14:40:00,141.79,141.9,141.76,141.88,51919.0,138.8133,138.921,138.7839,138.9014,51919.0
2021-09-09 14:45:00,141.88,142.28,141.88,142.25,27780.0,138.9014,139.293,138.9014,139.2636,27780.0
2021-09-09 14:50:00,142.27,142.41,142.25,142.41,10486.0,139.2832,139.4203,139.2636,139.4203,10486.0
2021-09-09 14:55:00,142.4,142.53,142.39,142.51,9191.0,139.4105,139.5378,139.4007,139.5182,9191.0
2021-09-09 15:00:00,142.51,142.52,142.41,142.45,12969.0,139.5182,139.528,139.4203,139.4594,12969.0
2021-09-09 15:05:00,142.47,142.58,142.4,142.45,68858.0,139.479,139.5867,139.4105,139.4594,68858.0
2021-09-09 15:10:00,142.47,142.69,142.47,142.62,6649.0,139.479,139.6944,139.479,139.6259,6649.0
2021-09-09 15:15:00,142.62,142.62,142.49,142.5,9043.0,139.6259,139.6259,139.4986,139.5084,9043.0
2021-09-09 15:20:00,142.51,142.56,142.43,142.48,23683.0,139.5182,139.5671,139.4399,139.4888,23683.0
2021-09-09 15:25:00,142.47,142.57,142.47,142.48,16400.0,139.479,139.5769,139.479,139.4888,16400.0
2021-09-09 15:30:00,142.46,142.5,142.35,142.47,21490.0,139.4692,139.5084,139.3615,139.479,21490.0
2021-09-09 15:35:00,142.47,142.51,142.4,142.46,27835.0,139.479,139.5182,139.4105,139.4692,27835.0
2021-09-09 15:40:00,142.47,142.71,142.44,142.7,25847.0,139.479,139.714,139.4496,139.7042,25847.0
2021-09-09 15:45:00,142.71,142.75,142.61,142.63,24907.0,139.714,139.7531,139.6161,139.6357,24907.0
2021-09-09 15:50:00,142.55,142.57,142.35,142.39,59538.0,139.5573,139.5769,139.3615,139.4007,59538.0
2021-09-09 15:55:00,142.39,142.4,142.26,142.32,103630.0,139.4007,139.4105,139.2734,139.3322,103630.0
2021-09-10 09:30:00,141.86,143.43,141.65,142.73,79786.0,138.8818,140.4189,138.6762,139.7336,79786.0
2021-09-10 09:35:00,142.8,143.17,142.49,143.12,35518.0,139.8021,140.1643,139.4986,140.1154,35518.0
2021-09-10 09:40:00,143.13,143.25,142.4,142.51,20148.0,140.1252,140.2426,139.4105,139.5182,20148.0
2021-09-10 09:45:00,142.57,142.62,142.03,142.19,40892.0,139.5769,139.6259,139.0482,139.2049,40892.0
2021-09-10 09:50:00,142.18,142.38,141.98,142.37,51325.0,139.1951,139.3909,138.9993,139.3811,51325.0
2021-09-10 09:55:00,142.31,142.41,141.63,141.63,51701.0,139.3224,139.4203,138.6566,138.6566,51701.0
2021-09-10 10:00:00,141.71,142.05,141.47,142.03,23840.0,138.735,139.0678,138.5,139.0482,23840.0
2021-09-10 10:05:00,142.0,142.73,141.93,142.41,48693.0,139.0189,139.7336,138.9503,139.4203,48693.0
2021-09-10 10:10:00,142.36,142.57,142.18,142.51,93948.0,139.3713,139.5769,139.1951,139.5182,93948.0
2021-09-10 10:15:00,142.44,142.8,142.39,142.71,29396.0,139.4496,139.8021,139.4007,139.714,29396.0
2021-09-10 10:20:00,142.76,142.76,142.55,142.63,9667.0,139.7629,139.7629,139.5573,139.6357,9667.0
2021-09-10 10:25:00,142.65,143.2,142.63,143.2,12555.0,139.6552,140.1937,139.6357,140.1937,12555.0
2021-09-10 10:30:00,143.17,143.29,142.82,142.9,10655.0,140.1643,140.2818,139.8217,139.9,10655.0
2021-09-10 10:35:00,142.9,143.07,142.73,142.76,12573.0,139.9,140.0664,139.7336,139.7629,12573.0
2021-09-10 10:40:00,142.76,142.83,142.43,142.44,4278.0,139.7629,139.8315,139.4399,139.4496,4278.0
2021-09-10 10:45:00,142.35,142.42,142.09,142.1,6732.0,139.3615,139.4301,139.107,139.1168,6732.0
2021-09-10 10:50:00,142.09,142.13,141.79,141.82,8579.0,139.107,139.1462,138.8133,138.8427,8579.0
2021-09-10 10:55:00,141.78,142.05,141.69,141.99,9710.0,138.8035,139.0678,138.7154,139.0091,9710.0
2021-09-10 11:00:00,142.02,142.28,141.93,142.22,6534.0,139.0385,139.293,138.9503,139.2343,6534.0
2021-09-10 11:05:00,142.21,142.27,141.99,142.0,7791.0,139.2245,139.2832,139.0091,139.0189,7791.0
2021-09-10 11:10:00,142.02,142.04,141.55,141.66,24427.0,139.0385,139.058,138.5783,138.686,24427.0
2021-09-10 11:15:00,141.71,141.93,141.7,141.91,11025.0,138.735,138.9503,138.7252,138.9308,11025.0
2021-09-10 11:20:00,141.93,142.93,141.89,142.79,40345.0,138.9503,139.9294,138.9112,139.7923,40345.0
2021-09-10 11:25:00,142.85,144.01,142.85,143.75,81505.0,139.851,140.9867,139.851,140.7321,81505.0
2021-09-10 11:30:00,143.8,144.97,143.51,144.93,43158.0,140.7811,141.9265,140.4972,141.8874,43158.0
2021-09-10 11:35:00,144.89,145.92,144.59,145.43,197656.0,141.8482,142.8566,141.5545,142.3769,197656.0
2021-09-10 11:40:00,145.45,145.52,144.77,145.01,29286.0,142.3965,142.465,141.7307,141.9657,29286.0
2021-09-10 11:45:00,145.09,145.42,144.67,145.38,35736.0,142.044,142.3671,141.6328,142.3279,35736.0
2021-09-10 11:50:00,145.36,145.41,144.91,145.15,25356.0,142.3083,142.3573,141.8678,142.1027,25356.0
2021-09-10 11:55:00,145.13,145.38,144.99,145.38,9602.0,142.0832,142.3279,141.9461,142.3279,9602.0
2021-09-10 12:00:00,145.32,145.52,145.26,145.36,23164.0,142.2692,142.465,142.2104,142.3083,23164.0
2021-09-10 12:05:00,145.36,145.77,145.3,145.72,45092.0,142.3083,142.7097,142.2496,142.6608,45092.0
2021-09-10 12:10:00,145.69,145.97,145.62,145.9,12540.0,142.6314,142.9055,142.5629,142.837,12540.0
2021-09-10 12:15:00,145.91,146.34,145.74,146.19,42939.0,142.8468,143.2678,142.6804,143.1209,42939.0
2021-09-10 12:20:00,146.13,146.32,146.09,146.18,20941.0,143.0622,143.2482,143.023,143.1111,20941.0
2021-09-10 12:25:00,146.26,146.42,146.15,146.38,16950.0,143.1894,143.3461,143.0818,143.3069,16950.0
2021-09-10 12:30:00,146.35,146.59,146.17,146.39,51518.0,143.2776,143.5125,143.1013,143.3167,51518.0
2021-09-10 12:35:00,146.4,146.44,146.14,146.31,24363.0,143.3265,143.3657,143.072,143.2384,24363.0
2021-09-10 12:40:00,146.33,146.72,146.33,146.72,8992.0,143.258,143.6398,143.258,143.6398,8992.0
2021-09-10 12:45:00,146.72,146.72,146.3,146.3,8541.0,143.6398,143.6398,143.2286,143.2286,8541.0
2021-09-10 12:50:00,146.32,146.53,146.31,146.5,12880.0,143.2482,143.4538,143.2384,143.4244,12880.0
2021-09-10 12:55:00,146.46,146.75,146.41,146.65,13656.0,143.3852,143.6692,143.3363,143.5713,13656.0
2021-09-10 13:00:00,146.66,146.93,146.55,146.62,41491.0,143.581,143.8454,143.4734,143.5419,41491.0
2021-09-10 13:05:00,146.61,146.82,146.4,146.49,29096.0,143.5321,143.7377,143.3265,143.4146,29096.0
2021-09-10 13:10:00,146.46,146.7,146.32,146.67,12045.0,143.3852,143.6202,143.2482,143.5908,12045.0
2021-09-10 13:15:00,146.68,146.72,146.54,146.56,5122.0,143.6006,143.6398,143.4636,143.4831,5122.0
2021-09-10 13:20:00,146.59,146.6,146.48,146.57,14309.0,143.5125,143.5223,143.4048,143.4929,14309.0
2021-09-10 13:25:00,146.56,146.65,146.4,146.6,16956.0,143.4831,143.5713,143.3265,143.5223,16956.0
2021-09-10 13:30:00,146.6,146.65,146.46,146.64,83488.0,143.5223,143.5713,143.3852,143.5615,83488.0
2021-09-10 13:35:00,146.6,146.7,146.46,146.48,27841.0,143.5223,143.6202,143.3852,143.4048,27841.0
2021-09-10 13:40:00,146.46,146.48,146.29,146.36,11765.0,143.3852,143.4048,143.2188,143.2873,11765.0
2021-09-10 13:45:00,146.39,146.43,146.22,146.39,12182.0,143.3167,143.3559,143.1503,143.3167,12182.0
2021-09-10 13:50:00,146.39,146.64,146.28,146.58,13717.0,143.3167,143.5615,143.209,143.5027,13717.0
2021-09-10 13:55:00,146.55,146.55,146.17,146.21,44322.0,143.4734,143.4734,143.1013,143.1405,44322.0
2021-09-10 14:00:00,146.3,146.62,146.3,146.53,23329.0,143.2286,143.5419,143.2286,143.4538,23329.0
2021-09-10 14:05:00,146.51,146.51,146.18,146.24,13074.0,143.4342,143.4342,143.1111,143.1699,13074.0
2021-09-10 14:10:00,146.24,146.29,146.14,146.2,13501.0,143.1699,143.2188,143.072,143.1307,13501.0
2021-09-10 14:15:00,146.21,146.28,146.08,146.19,16117.0,143.1405,143.209,143.0132,143.1209,16117.0
2021-09-10 14:20:00,146.19,146.28,146.07,146.09,14069.0,143.1209,143.209,143.0034,143.023,14069.0
2021-09-10 14:25:00,146.1,146.18,146.08,146.1,10944.0,143.0328,143.1111,143.0132,143.0328,10944.0
2021-09-10 14:30:00,146.1,146.33,146.08,146.18,25488.0,143.0328,143.258,143.0132,143.1111,25488.0
2021-09-10 14:35:00,146.19,146.26,146.15,146.16,8799.0,143.1209,143.1894,143.0818,143.0915,8799.0
2021-09-10 14:40:00,146.14,146.14,145.81,145.84,23513.0,143.072,143.072,142.7489,142.7783,23513.0
2021-09-10 14:45:00,145.85,146.04,145.83,145.91,10516.0,142.7881,142.9741,142.7685,142.8468,10516.0
2021-09-10 14:50:00,145.89,146.0,145.86,145.97,7526.0,142.8272,142.9349,142.7978,142.9055,7526.0
2021-09-10 14:55:00,145.98,146.0,145.91,145.92,6197.0,142.9153,142.9349,142.8468,142.8566,6197.0
2021-09-10 15:00:00,145.92,146.03,145.88,145.92,24809.0,142.8566,142.9643,142.8174,142.8566,24809.0
2021-09-10 15:05:00,145.94,145.98,145.87,145.89,13882.0,142.8762,142.9153,142.8076,142.8272,13882.0
2021-09-10 15:10:00,145.89,145.91,145.73,145.78,18738.0,142.8272,142.8468,142.6706,142.7195,18738.0
2021-09-10 15:15:00,145.78,145.85,145.7,145.78,18832.0,142.7195,142.7881,142.6412,142.7195,18832.0
2021-09-10 15:20:00,145.8,145.82,145.62,145.63,11779.0,142.7391,142.7587,142.5629,142.5727,11779.0
2021-09-10 15:25:00,145.63,145.75,145.59,145.75,11484.0,142.5727,142.6902,142.5335,142.6902,11484.0
2021-09-10 15:30:00,145.75,145.8,145.65,145.71,18621.0,142.6902,142.7391,142.5923,142.651,18621.0
2021-09-10 15:35:00,145.72,145.74,145.34,145.5,23157.0,142.6608,142.6804,142.2888,142.4454,23157.0
2021-09-10 15:40:00,145.5,145.68,145.5,145.63,67499.0,142.4454,142.6216,142.4454,142.5727,67499.0
2021-09-10 15:45:00,145.63,145.72,145.46,145.46,38541.0,142.5727,142.6608,142.4062,142.4062,38541.0
2021-09-10 15:50:00,145.47,145.5,145.29,145.31,46375.0,142.416,142.4454,142.2398,142.2594,46375.0
2021-09-10 15:55:00,145.29,145.32,145.08,145.13,133188.0,142.2398,142.2692,142.0342,142.0832,133188.0
2021-09-13 09:30:00,145.41,145.93,145.14,145.75,42365.0,142.3573,142.8664,142.093,142.6902,42365.0
2021-09-13 09:35:00,145.81,146.36,145.74,145.86,23696.0,142.7489,143.2873,142.6804,142.7978,23696.0
2021-09-13 09:40:00,145.97,146.42,145.51,145.66,19195.0,142.9055,143.3461,142.4552,142.602,19195.0
2021-09-13 09:45:00,145.62,146.11,145.36,146.11,9945.0,142.5629,143.0426,142.3083,143.0426,9945.0
2021-09-13 09:50:00,146.1,146.91,146.05,146.4,18884.0,143.0328,143.8258,142.9839,143.3265,18884.0
2021-09-13 09:55:00,146.34,146.41,145.98,146.09,7973.0,143.2678,143.3363,142.9153,143.023,7973.0
2021-09-13 10:00:00,146.15,146.35,145.95,146.28,11859.0,143.0818,143.2776,142.886,143.209,11859.0
2021-09-13 10:05:00,146.26,146.62,146.21,146.49,9494.0,143.1894,143.5419,143.1405,143.4146,9494.0
2021-09-13 10:10:00,146.44,146.48,145.55,145.83,24238.0,143.3657,143.4048,142.4944,142.7685,24238.0
2021-09-13 10:15:00,145.87,145.87,144.96,145.28,10477.0,142.8076,142.8076,141.9167,142.23,10477.0
2021-09-13 10:20:00,145.3,145.44,145.06,145.12,9462.0,142.2496,142.3867,142.0146,142.0734,9462.0
2021-09-13 10:25:00,145.21,145.27,144.73,144.86,9512.0,142.1615,142.2202,141.6916,141.8188,9512.0
2021-09-13 10:30:00,144.88,144.93,144.57,144.78,14451.0,141.8384,141.8874,141.5349,141.7405,14451.0
2021-09-13 10:35:00,144.8,145.05,144.56,145.05,10291.0,141.7601,142.0048,141.5251,142.0048,10291.0
2021-09-13 10:40:00,144.99,145.06,144.69,144.72,6949.0,141.9461,142.0146,141.6524,141.6818,6949.0
2021-09-13 10:45:00,144.68,145.07,144.68,145.04,7212.0,141.6426,142.0244,141.6426,141.9951,7212.0
2021-09-13 10:50:00,145.04,145.14,144.82,144.86,6880.0,141.9951,142.093,141.7797,141.8188,6880.0
2021-09-13 10:55:00,144.84,145.07,144.84,144.93,8765.0,141.7993,142.0244,141.7993,141.8874,8765.0
2021-09-13 11:00:00,144.93,145.06,144.7,144.96,21774.0,141.8874,142.0146,141.6622,141.9167,21774.0
2021-09-13 11:05:00,144.88,145.09,144.61,144.95,18057.0,141.8384,142.044,141.5741,141.9069,18057.0
2021-09-13 11:10:00,144.88,144.9,144.31,144.34,7867.0,141.8384,141.858,141.2804,141.3098,7867.0
2021-09-13 11:15:00,144.27,144.37,144.1,144.37,6021.0,141.2412,141.3391,141.0748,141.3391,6021.0
2021-09-13 11:20:00,144.36,144.41,144.15,144.35,7444.0,141.3293,141.3783,141.1237,141.3195,7444.0
2021-09-13 11:25:00,144.32,144.32,144.03,144.11,9224.0,141.2902,141.2902,141.0063,141.0846,9224.0
2021-09-13 11:30:00,144.15,144.35,144.11,144.3,7700.0,141.1237,141.3195,141.0846,141.2706,7700.0
2021-09-13 11:35:00,144.3,144.3,143.91,144.15,9760.0,141.2706,141.2706,140.8888,141.1237,9760.0
2021-09-13 11:40:00,144.16,144.29,144.12,144.28,5628.0,141.1335,141.2608,141.0944,141.251,5628.0
2021-09-13 11:45:00,144.36,144.6,144.36,144.5,5832.0,141.3293,141.5643,141.3293,141.4664,5832.0
2021-09-13 11:50:00,144.48,144.55,144.37,144.55,6444.0,141.4468,141.5153,141.3391,141.5153,6444.0
2021-09-13 11:55:00,144.5,144.52,144.38,144.52,4742.0,141.4664,141.486,141.3489,141.486,4742.0
2021-09-13 12:00:00,144.49,144.58,144.43,144.49,5405.0,141.4566,141.5447,141.3979,141.4566,5405.0
2021-09-13 12:05:00,144.54,144.57,144.46,144.49,5103.0,141.5056,141.5349,141.4272,141.4566,5103.0
2021-09-13 12:10:00,144.48,144.8,144.48,144.76,6903.0,141.4468,141.7601,141.4468,141.7209,6903.0
2021-09-13 12:15:00,144.69,144.83,144.68,144.73,6300.0,141.6524,141.7895,141.6426,141.6916,6300.0
2021-09-13 12:20:00,144.74,144.93,144.67,144.93,4290.0,141.7014,141.8874,141.6328,141.8874,4290.0
2021-09-13 12:25:00,144.89,144.89,144.8,144.87,5036.0,141.8482,141.8482,141.7601,141.8286,5036.0
2021-09-13 12:30:00,144.88,144.94,144.79,144.9,4579.0,141.8384,141.8972,141.7503,141.858,4579.0
2021-09-13 12:35:00,144.91,144.97,144.78,144.81,5134.0,141.8678,141.9265,141.7405,141.7699,5134.0
2021-09-13 12:40:00,144.78,144.78,144.63,144.66,3500.0,141.7405,141.7405,141.5937,141.623,3500.0
2021-09-13 12:45:00,144.7,144.84,144.69,144.79,4629.0,141.6622,141.7993,141.6524,141.7503,4629.0
2021-09-13 12:50:00,144.83,144.88,144.74,144.77,4449.0,141.7895,141.8384,141.7014,141.7307,4449.0
2021-09-13 12:55:00,144.71,144.75,144.51,144.61,21270.0,141.672,141.7111,141.4762,141.5741,21270.0
2021-09-13 13:00:00,144.63,144.73,144.63,144.65,3760.0,141.5937,141.6916,141.5937,141.6132,3760.0
2021-09-13 13:05:00,144.63,144.75,144.61,144.61,5961.0,141.5937,141.7111,141.5741,141.5741,5961.0
2021-09-13 13:10:00,144.63,144.63,144.48,144.56,5600.0,141.5937,141.5937,141.4468,141.5251,5600.0
2021-09-13 13:15:00,144.53,144.53,144.38,144.39,4006.0,141.4958,141.4958,141.3489,141.3587,4006.0
2021-09-13 13:20:00,144.39,144.39,144.29,144.34,6870.0,141.3587,141.3587,141.2608,141.3098,6870.0
2021-09-13 13:25:00,144.33,144.66,144.29,144.34,26011.0,141.3,141.623,141.2608,141.3098,26011.0
2021-09-13 13:30:00,144.32,144.62,144.24,144.54,62324.0,141.2902,141.5839,141.2119,141.5056,62324.0
2021-09-13 13:35:00,144.53,144.71,144.52,144.59,12061.0,141.4958,141.672,141.486,141.5545,12061.0
2021-09-13 13:40:00,144.59,144.6,144.54,144.57,10199.0,141.5545,141.5643,141.5056,141.5349,10199.0
2021-09-13 13:45:00,144.58,144.67,144.53,144.67,8585.0,141.5447,141.6328,141.4958,141.6328,8585.0
2021-09-13 13:50:00,144.65,144.65,144.59,144.59,5268.0,141.6132,141.6132,141.5545,141.5545,5268.0
2021-09-13 13:55:00,144.6,144.7,144.58,144.61,5716.0,141.5643,141.6622,141.5447,141.5741,5716.0
2021-09-13 14:00:00,144.61,144.66,144.56,144.65,11261.0,141.5741,141.623,141.5251,141.6132,11261.0
2021-09-13 14:05:00,144.66,144.67,144.55,144.59,7993.0,141.623,141.6328,141.5153,141.5545,7993.0
2021-09-13 14:10:00,144.57,144.61,144.47,144.58,92320.0,141.5349,141.5741,141.437,141.5447,92320.0
2021-09-13 14:15:00,144.58,144.66,144.56,144.66,30919.0,141.5447,141.623,141.5251,141.623,30919.0
2021-09-13 14:20:00,144.66,144.79,144.6,144.74,4212.0,141.623,141.7503,141.5643,141.7014,4212.0
2021-09-13 14:25:00,144.73,144.78,144.67,144.71,5160.0,141.6916,141.7405,141.6328,141.672,5160.0
2021-09-13 14:30:00,144.66,144.71,144.64,144.67,4770.0,141.623,141.672,141.6035,141.6328,4770.0
2021-09-13 14:35:00,144.62,144.62,144.57,144.62,4770.0,141.5839,141.5839,141.5349,141.5839,4770.0
2021-09-13 14:40:00,144.62,144.66,144.6,144.66,4955.0,141.5839,141.623,141.5643,141.623,4955.0
2021-09-13 14:45:00,144.61,144.64,144.57,144.63,12260.0,141.5741,141.6035,141.5349,141.5937,12260.0
2021-09-13 14:50:00,144.63,144.66,144.57,144.58,6329.0,141.5937,141.623,141.5349,141.5447,6329.0
2021-09-13 14:55:00,144.58,144.62,144.56,144.58,13608.0,141.5447,141.5839,141.5251,141.5447,13608.0
2021-09-13 15:00:00,144.58,144.59,144.29,144.34,34233.0,141.5447,141.5545,141.2608,141.3098,34233.0
2021-09-13 15:05:00,144.34,144.61,144.34,144.51,6004.0,141.3098,141.5741,141.3098,141.4762,6004.0
2021-09-13 15:10:00,144.49,144.62,144.46,144.47,8558.0,141.4566,141.5839,141.4272,141.437,8558.0
2021-09-13 15:15:00,144.46,144.52,144.22,144.23,9292.0,141.4272,141.486,141.1923,141.2021,9292.0
2021-09-13 15:20:00,144.28,144.5,144.22,144.43,8010.0,141.251,141.4664,141.1923,141.3979,8010.0
2021-09-13 15:25:00,144.43,144.7,144.39,144.69,16190.0,141.3979,141.6622,141.3587,141.6524,16190.0
2021-09-13 15:30:00,144.69,144.84,144.66,144.7,17325.0,141.6524,141.7993,141.623,141.6622,17325.0
2021-09-13 15:35:00,144.66,144.7,144.52,144.68,11535.0,141.623,141.6622,141.486,141.6426,11535.0
2021-09-13 15:40:00,144.69,144.87,144.61,144.72,20787.0,141.6524,141.8286,141.5741,141.6818,20787.0
2021-09-13 15:45:00,144.74,144.79,144.58,144.67,16042.0,141.7014,141.7503,141.5447,141.6328,16042.0
2021-09-13 15:50:00,144.67,144.85,144.55,144.73,29769.0,141.6328,141.809,141.5153,141.6916,29769.0
2021-09-13 15:55:00,144.59,144.74,144.46,144.68,102291.0,141.5545,141.7014,141.4272,141.6426,102291.0
2021-09-14 09:30:00,145.22,145.69,144.99,145.38,30090.0,142.1713,142.6314,141.9461,142.3279,30090.0
2021-09-14 09:35:00,145.43,145.43,144.7,144.87,4928.0,142.3769,142.3769,141.6622,141.8286,4928.0
2021-09-14 09:40:00,144.81,145.22,144.72,145.21,6720.0,141.7699,142.1713,141.6818,142.1615,6720.0
2021-09-14 09:45:00,145.22,145.35,145.12,145.12,8330.0,142.1713,142.2985,142.0734,142.0734,8330.0
2021-09-14 09:50:00,145.12,145.13,144.62,144.75,9243.0,142.0734,142.0832,141.5839,141.7111,9243.0
2021-09-14 09:55:00,144.88,144.88,144.4,144.53,6081.0,141.8384,141.8384,141.3685,141.4958,6081.0
2021-09-14 10:00:00,144.5,144.76,144.31,144.53,7435.0,141.4664,141.7209,141.2804,141.4958,7435.0
2021-09-14 10:05:00,144.55,144.71,144.44,144.59,4838.0,141.5153,141.672,141.4077,141.5545,4838.0
2021-09-14 10:10:00,144.67,144.7,144.46,144.46,4701.0,141.6328,141.6622,141.4272,141.4272,4701.0
2021-09-14 10:15:00,144.48,144.7,144.47,144.69,6799.0,141.4468,141.6622,141.437,141.6524,6799.0
2021-09-14 10:20:00,144.59,144.93,144.57,144.87,16885.0,141.5545,141.8874,141.5349,141.8286,16885.0
2021-09-14 10:25:00,144.81,145.35,144.81,145.33,20776.0,141.7699,142.2985,141.7699,142.279,20776.0
2021-09-14 10:30:00,145.32,145.63,145.3,145.33,8178.0,142.2692,142.5727,142.2496,142.279,8178.0
2021-09-14 10:35:00,145.3,145.52,145.26,145.45,6873.0,142.2496,142.465,142.2104,142.3965,6873.0
2021-09-14 10:40:00,145.4,145.56,145.32,145.56,5908.0,142.3475,142.5041,142.2692,142.5041,5908.0
2021-09-14 10:45:00,145.55,145.63,145.47,145.47,4347.0,142.4944,142.5727,142.416,142.416,4347.0
2021-09-14 10:50:00,145.44,145.89,145.4,145.75,30245.0,142.3867,142.8272,142.3475,142.6902,30245.0
2021-09-14 10:55:00,145.72,145.9,145.59,145.88,10131.0,142.6608,142.837,142.5335,142.8174,10131.0
2021-09-14 11:00:00,145.94,145.94,145.54,145.62,8000.0,142.8762,142.8762,142.4846,142.5629,8000.0
2021-09-14 11:05:00,145.6,145.7,145.54,145.57,4572.0,142.5433,142.6412,142.4846,142.5139,4572.0
2021-09-14 11:10:00,145.57,145.73,145.56,145.72,5222.0,142.5139,142.6706,142.5041,142.6608,5222.0
2021-09-14 11:15:00,145.68,145.81,145.61,145.61,7014.0,142.6216,142.7489,142.5531,142.5531,7014.0
2021-09-14 11:20:00,145.68,145.74,145.62,145.74,4310.0,142.6216,142.6804,142.5629,142.6804,4310.0
2021-09-14 11:25:00,145.66,145.7,145.55,145.66,6170.0,142.602,142.6412,142.4944,142.602,6170.0
2021-09-14 11:30:00,145.65,145.67,145.4,145.4,6515.0,142.5923,142.6118,142.3475,142.3475,6515.0
2021-09-14 11:35:00,145.38,145.46,145.32,145.46,6617.0,142.3279,142.4062,142.2692,142.4062,6617.0
2021-09-14 11:40:00,145.49,145.49,145.33,145.41,5315.0,142.4356,142.4356,142.279,142.3573,5315.0
2021-09-14 11:45:00,145.44,145.58,145.42,145.47,5490.0,142.3867,142.5237,142.3671,142.416,5490.0
2021-09-14 11:50:00,145.52,145.63,145.45,145.59,6363.0,142.465,142.5727,142.3965,142.5335,6363.0
2021-09-14 11:55:00,145.55,145.58,145.44,145.46,4675.0,142.4944,142.5237,142.3867,142.4062,4675.0
2021-09-14 12:00:00,145.48,145.59,145.42,145.43,4640.0,142.4258,142.5335,142.3671,142.3769,4640.0
2021-09-14 12:05:00,145.4,145.44,145.31,145.33,4852.0,142.3475,142.3867,142.2594,142.279,4852.0
2021-09-14 12:10:00,145.32,145.32,145.11,145.2,4118.0,142.2692,142.2692,142.0636,142.1517,4118.0
2021-09-14 12:15:00,145.19,145.23,145.11,145.12,3595.0,142.1419,142.1811,142.0636,142.0734,3595.0
2021-09-14 12:20:00,145.13,145.16,145.04,145.16,3301.0,142.0832,142.1125,141.9951,142.1125,3301.0
2021-09-14 12:25:00,145.16,145.2,145.06,145.07,3868.0,142.1125,142.1517,142.0146,142.0244,3868.0
2021-09-14 12:30:00,145.05,145.18,145.05,145.06,4415.0,142.0048,142.1321,142.0048,142.0146,4415.0
2021-09-14 12:35:00,145.08,145.3,145.06,145.15,72619.0,142.0342,142.2496,142.0146,142.1027,72619.0
2021-09-14 12:40:00,145.11,145.21,145.06,145.19,3500.0,142.0636,142.1615,142.0146,142.1419,3500.0
2021-09-14 12:45:00,145.2,145.33,145.2,145.26,3948.0,142.1517,142.279,142.1517,142.2104,3948.0
2021-09-14 12:50:00,145.22,145.32,145.19,145.32,4529.0,142.1713,142.2692,142.1419,142.2692,4529.0
2021-09-14 12:55:00,145.33,145.33,145.2,145.22,5664.0,142.279,142.279,142.1517,142.1713,5664.0
2021-09-14 13:00:00,145.22,145.27,145.1,145.1,5887.0,142.1713,142.2202,142.0538,142.0538,5887.0
2021-09-14 13:05:00,145.13,145.13,144.81,144.91,5480.0,142.0832,142.0832,141.7699,141.8678,5480.0
2021-09-14 13:10:00,144.9,144.96,144.85,144.93,2420.0,141.858,141.9167,141.809,141.8874,2420.0
2021-09-14 13:15:00,144.92,145.01,144.88,145.01,3787.0,141.8776,141.9657,141.8384,141.9657,3787.0
2021-09-14 13:20:00,145.0,145.0,144.85,144.9,3420.0,141.9559,141.9559,141.809,141.858,3420.0
2021-09-14 13:25:00,144.91,145.05,144.87,144.97,3436.0,141.8678,142.0048,141.8286,141.9265,3436.0
2021-09-14 13:30:00,144.96,145.01,144.84,144.85,5481.0,141.9167,141.9657,141.7993,141.809,5481.0
2021-09-14 13:35:00,144.83,145.04,144.8,145.03,4691.0,141.7895,141.9951,141.7601,141.9853,4691.0
2021-09-14 13:40:00,145.06,145.16,145.05,145.05,4061.0,142.0146,142.1125,142.0048,142.0048,4061.0
2021-09-14 13:45:00,145.06,145.17,144.98,145.14,8913.0,142.0146,142.1223,141.9363,142.093,8913.0
2021-09-14 13:50:00,145.12,145.32,145.1,145.32,5401.0,142.0734,142.2692,142.0538,142.2692,5401.0
2021-09-14 13:55:00,145.33,145.38,145.23,145.27,5940.0,142.279,142.3279,142.1811,142.2202,5940.0
2021-09-14 14:00:00,145.22,145.35,145.22,145.33,9020.0,142.1713,142.2985,142.1713,142.279,9020.0
2021-09-14 14:05:00,145.34,145.43,145.32,145.38,3925.0,142.2888,142.3769,142.2692,142.3279,3925.0
2021-09-14 14:10:00,145.38,145.38,145.28,145.3,5634.0,142.3279,142.3279,142.23,142.2496,5634.0
2021-09-14 14:15:00,145.3,145.46,145.28,145.4,3220.0,142.2496,142.4062,142.23,142.3475,3220.0
2021-09-14 14:20:00,145.37,145.38,145.31,145.35,3100.0,142.3181,142.3279,142.2594,142.2985,3100.0
2021-09-14 14:25:00,145.34,145.38,145.31,145.36,3337.0,142.2888,142.3279,142.2594,142.3083,3337.0
2021-09-14 14:30:00,145.34,145.51,145.29,145.31,24316.0,142.2888,142.4552,142.2398,142.2594,24316.0
2021-09-14 14:35:00,145.28,145.33,145.24,145.25,1925.0,142.23,142.279,142.1909,142.2006,1925.0
2021-09-14 14:40:00,145.28,145.39,145.22,145.38,9436.0,142.23,142.3377,142.1713,142.3279,9436.0
2021-09-14 14:45:00,145.36,145.37,145.26,145.26,6315.0,142.3083,142.3181,142.2104,142.2104,6315.0
2021-09-14 14:50:00,145.24,145.55,145.22,145.55,18481.0,142.1909,142.4944,142.1713,142.4944,18481.0
2021-09-14 14:55:00,145.5,145.61,145.45,145.55,7342.0,142.4454,142.5531,142.3965,142.4944,7342.0
2021-09-14 15:00:00,145.58,145.58,145.38,145.42,4379.0,142.5237,142.5237,142.3279,142.3671,4379.0
2021-09-14 15:05:00,145.41,145.52,145.35,145.47,5728.0,142.3573,142.465,142.2985,142.416,5728.0
2021-09-14 15:10:00,145.46,145.52,145.38,145.38,3065.0,142.4062,142.465,142.3279,142.3279,3065.0
2021-09-14 15:15:00,145.4,145.45,145.33,145.33,3823.0,142.3475,142.3965,142.279,142.279,3823.0
2021-09-14 15:20:00,145.3,145.46,145.3,145.36,3151.0,142.2496,142.4062,142.2496,142.3083,3151.0
2021-09-14 15:25:00,145.34,145.47,145.29,145.37,5251.0,142.2888,142.416,142.2398,142.3181,5251.0
2021-09-14 15:30:00,145.34,145.38,145.29,145.33,8485.0,142.2888,142.3279,142.2398,142.279,8485.0
2021-09-14 15:35:00,145.3,145.33,145.22,145.29,17386.0,142.2496,142.279,142.1713,142.2398,17386.0
2021-09-14 15:40:00,145.27,145.47,145.25,145.36,7975.0,142.2202,142.416,142.2006,142.3083,7975.0
2021-09-14 15:45:00,145.37,145.4,145.17,145.18,13907.0,142.3181,142.3475,142.1223,142.1321,13907.0
2021-09-14 15:50:00,145.21,145.55,145.17,145.43,21355.0,142.1615,142.4944,142.1223,142.3769,21355.0
2021-09-14 15:55:00,145.36,145.46,145.28,145.38,50969.0,142.3083,142.4062,142.23,142.3279,50969.0
2021-09-15 09:30:00,142.1,142.24,139.62,139.82,205689.0,139.1168,139.2538,136.6888,136.8846,205689.0
2021-09-15 09:35:00,139.58,139.71,138.53,138.87,108076.0,136.6497,136.777,135.6217,135.9546,108076.0
2021-09-15 09:40:00,138.82,138.82,137.62,137.86,149165.0,135.9056,135.9056,134.7308,134.9658,149165.0
2021-09-15 09:45:00,137.93,138.36,137.24,137.93,173626.0,135.0343,135.4553,134.3588,135.0343,173626.0
2021-09-15 09:50:00,137.91,139.52,137.83,138.62,89127.0,135.0147,136.5909,134.9364,135.7098,89127.0
2021-09-15 09:55:00,138.61,138.7,137.16,137.36,79980.0,135.7,135.7882,134.2805,134.4763,79980.0
2021-09-15 10:00:00,137.3,137.3,135.84,136.12,138942.0,134.4176,134.4176,132.9882,133.2623,138942.0
2021-09-15 10:05:00,136.15,137.06,135.95,136.34,242187.0,133.2917,134.1826,133.0959,133.4777,242187.0
2021-09-15 10:10:00,136.35,136.87,136.08,136.56,86819.0,133.4875,133.9966,133.2232,133.6931,86819.0
2021-09-15 10:15:00,136.58,137.16,136.37,137.16,98281.0,133.7127,134.2805,133.5071,134.2805,98281.0
2021-09-15 10:20:00,136.99,138.05,136.98,137.54,58251.0,134.1141,135.1518,134.1043,134.6525,58251.0
2021-09-15 10:25:00,137.54,137.55,136.97,136.97,50895.0,134.6525,134.6623,134.0945,134.0945,50895.0
2021-09-15 10:30:00,136.95,137.11,136.4,136.92,54850.0,134.0749,134.2315,133.5364,134.0455,54850.0
2021-09-15 10:35:00,136.93,137.33,136.75,136.75,67421.0,134.0553,134.4469,133.8791,133.8791,67421.0
2021-09-15 10:40:00,136.75,136.97,136.6,136.74,42725.0,133.8791,134.0945,133.7322,133.8693,42725.0
2021-09-15 10:45:00,136.79,137.43,136.76,137.06,46289.0,133.9183,134.5448,133.8889,134.1826,46289.0
2021-09-15 10:50:00,137.03,137.1,136.54,136.56,30213.0,134.1532,134.2217,133.6735,133.6931,30213.0
2021-09-15 10:55:00,136.54,136.82,136.44,136.59,49534.0,133.6735,133.9476,133.5756,133.7225,49534.0
2021-09-15 11:00:00,136.6,136.79,136.4,136.54,43307.0,133.7322,133.9183,133.5364,133.6735,43307.0
2021-09-15 11:05:00,136.53,136.86,136.3,136.34,41073.0,133.6637,133.9868,133.4385,133.4777,41073.0
2021-09-15 11:10:00,136.34,136.66,136.34,136.52,50161.0,133.4777,133.791,133.4777,133.6539,50161.0
2021-09-15 11:15:00,136.6,136.76,136.5,136.59,41631.0,133.7322,133.8889,133.6343,133.7225,41631.0
2021-09-15 11:20:00,136.58,139.1,136.44,136.65,65147.0,133.7127,136.1798,133.5756,133.7812,65147.0
2021-09-15 11:25:00,136.65,137.03,136.57,136.93,41856.0,133.7812,134.1532,133.7029,134.0553,41856.0
2021-09-15 11:30:00,136.92,136.92,136.49,136.57,45914.0,134.0455,134.0455,133.6246,133.7029,45914.0
2021-09-15 11:35:00,136.53,136.63,136.29,136.55,47448.0,133.6637,133.7616,133.4288,133.6833,47448.0
2021-09-15 11:40:00,136.51,136.61,136.3,136.41,35656.0,133.6441,133.742,133.4385,133.5462,35656.0
2021-09-15 11:45:00,136.44,136.59,136.34,136.54,22959.0,133.5756,133.7225,133.4777,133.6735,22959.0
2021-09-15 11:50:00,136.53,136.57,136.34,136.43,38766.0,133.6637,133.7029,133.4777,133.5658,38766.0
2021-09-15 11:55:00,136.42,136.83,136.42,136.76,39655.0,133.556,133.9574,133.556,133.8889,39655.0
2021-09-15 12:00:00,136.76,137.25,136.62,137.22,52019.0,133.8889,134.3686,133.7518,134.3392,52019.0
2021-09-15 12:05:00,137.22,137.62,137.13,137.61,47211.0,134.3392,134.7308,134.2511,134.721,47211.0
2021-09-15 12:10:00,137.63,137.69,137.29,137.35,30972.0,134.7406,134.7994,134.4078,134.4665,30972.0
2021-09-15 12:15:00,137.36,137.48,136.96,137.41,40468.0,134.4763,134.5938,134.0847,134.5252,40468.0
2021-09-15 12:20:00,137.42,138.24,137.4,138.21,48477.0,134.535,135.3378,134.5155,135.3084,48477.0
2021-09-15 12:25:00,138.22,139.0,138.21,138.83,71497.0,135.3182,136.0819,135.3084,135.9154,71497.0
2021-09-15 12:30:00,138.85,138.85,138.02,138.09,41049.0,135.935,135.935,135.1224,135.191,41049.0
2021-09-15 12:35:00,138.09,138.17,137.83,137.83,20114.0,135.191,135.2693,134.9364,134.9364,20114.0
2021-09-15 12:40:00,137.84,138.11,137.73,137.92,60756.0,134.9462,135.2105,134.8385,135.0245,60756.0
2021-09-15 12:45:00,137.92,138.18,137.67,137.67,14133.0,135.0245,135.2791,134.7798,134.7798,14133.0
2021-09-15 12:50:00,137.63,137.69,137.34,137.49,10445.0,134.7406,134.7994,134.4567,134.6036,10445.0
2021-09-15 12:55:00,137.46,137.55,137.28,137.44,10960.0,134.5742,134.6623,134.398,134.5546,10960.0
2021-09-15 13:00:00,137.44,137.73,137.39,137.69,13392.0,134.5546,134.8385,134.5057,134.7994,13392.0
2021-09-15 13:05:00,137.72,137.92,137.6,137.6,21130.0,134.8287,135.0245,134.7113,134.7113,21130.0
2021-09-15 13:10:00,137.6,137.66,137.24,137.29,12488.0,134.7113,134.77,134.3588,134.4078,12488.0
2021-09-15 13:15:00,137.27,137.5,137.27,137.42,10829.0,134.3882,134.6134,134.3882,134.535,10829.0
2021-09-15 13:20:00,137.41,137.58,137.41,137.52,7648.0,134.5252,134.6917,134.5252,134.6329,7648.0
2021-09-15 13:25:00,137.5,137.5,137.03,137.06,20653.0,134.6134,134.6134,134.1532,134.1826,20653.0
2021-09-15 13:30:00,137.0,137.17,136.99,137.09,14422.0,134.1238,134.2903,134.1141,134.212,14422.0
2021-09-15 13:35:00,137.05,137.09,136.8,136.82,15633.0,134.1728,134.212,133.928,133.9476,15633.0
2021-09-15 13:40:00,136.85,136.91,136.78,136.89,21157.0,133.977,134.0357,133.9085,134.0162,21157.0
2021-09-15 13:45:00,136.87,137.29,136.79,137.28,25626.0,133.9966,134.4078,133.9183,134.398,25626.0
2021-09-15 13:50:00,137.24,137.32,136.95,136.96,26738.0,134.3588,134.4371,134.0749,134.0847,26738.0
2021-09-15 13:55:00,136.97,137.05,136.82,136.82,12787.0,134.0945,134.1728,133.9476,133.9476,12787.0
2021-09-15 14:00:00,136.8,136.9,136.78,136.83,14920.0,133.928,134.0259,133.9085,133.9574,14920.0
2021-09-15 14:05:00,136.83,137.02,136.73,137.0,16782.0,133.9574,134.1434,133.8595,134.1238,16782.0
2021-09-15 14:10:00,136.98,137.08,136.87,136.96,15780.0,134.1043,134.2022,133.9966,134.0847,15780.0
2021-09-15 14:15:00,136.98,137.06,136.88,137.03,16781.0,134.1043,134.1826,134.0064,134.1532,16781.0
2021-09-15 14:20:00,137.05,137.19,137.0,137.1,21361.0,134.1728,134.3099,134.1238,134.2217,21361.0
2021-09-15 14:25:00,137.1,137.24,136.97,137.06,33746.0,134.2217,134.3588,134.0945,134.1826,33746.0
2021-09-15 14:30:00,137.09,137.24,137.01,137.06,23222.0,134.212,134.3588,134.1336,134.1826,23222.0
2021-09-15 14:35:00,137.07,137.25,137.07,137.12,29738.0,134.1924,134.3686,134.1924,134.2413,29738.0
2021-09-15 14:40:00,137.1,137.18,136.95,136.95,23091.0,134.2217,134.3001,134.0749,134.0749,23091.0
2021-09-15 14:45:00,136.96,137.1,136.96,137.05,14212.0,134.0847,134.2217,134.0847,134.1728,14212.0
2021-09-15 14:50:00,137.06,137.09,136.92,136.94,20295.0,134.1826,134.212,134.0455,134.0651,20295.0
2021-09-15 14:55:00,136.96,137.07,136.8,136.92,26790.0,134.0847,134.1924,133.928,134.0455,26790.0
2021-09-15 15:00:00,136.92,137.26,136.92,137.02,31634.0,134.0455,134.3784,134.0455,134.1434,31634.0
2021-09-15 15:05:00,136.98,137.07,136.93,137.0,20864.0,134.1043,134.1924,134.0553,134.1238,20864.0
2021-09-15 15:10:00,137.01,137.3,137.0,137.1,33208.0,134.1336,134.4176,134.1238,134.2217,33208.0
2021-09-15 15:15:00,137.09,137.53,137.05,137.48,50364.0,134.212,134.6427,134.1728,134.5938,50364.0
2021-09-15 15:20:00,137.47,137.63,137.32,137.41,31888.0,134.584,134.7406,134.4371,134.5252,31888.0
2021-09-15 15:25:00,137.42,137.47,137.17,137.3,27799.0,134.535,134.584,134.2903,134.4176,27799.0
2021-09-15 15:30:00,137.3,137.34,137.05,137.17,45996.0,134.4176,134.4567,134.1728,134.2903,45996.0
2021-09-15 15:35:00,137.18,137.25,136.99,137.22,105275.0,134.3001,134.3686,134.1141,134.3392,105275.0
2021-09-15 15:40:00,137.2,137.45,137.17,137.37,68114.0,134.3196,134.5644,134.2903,134.4861,68114.0
2021-09-15 15:45:00,137.36,137.39,137.18,137.25,57755.0,134.4763,134.5057,134.3001,134.3686,57755.0
2021-09-15 15:50:00,137.25,137.27,136.95,137.21,136273.0,134.3686,134.3882,134.0749,134.3294,136273.0
2021-09-15 15:55:00,137.23,137.23,136.97,137.03,224119.0,134.349,134.349,134.0945,134.1532,224119.0
2021-09-16 09:30:00,137.62,138.86,137.07,138.75,264650.0,134.7308,135.9448,134.1924,135.8371,264650.0
2021-09-16 09:35:00,138.81,139.7,138.66,139.18,124477.0,135.8958,136.7672,135.749,136.2581,124477.0
2021-09-16 09:40:00,139.18,139.49,138.83,138.88,46659.0,136.2581,136.5616,135.9154,135.9644,46659.0
2021-09-16 09:45:00,138.96,139.04,138.16,138.16,67162.0,136.0427,136.121,135.2595,135.2595,67162.0
2021-09-16 09:50:00,138.17,138.17,137.58,137.6,49622.0,135.2693,135.2693,134.6917,134.7113,49622.0
2021-09-16 09:55:00,137.59,138.0,137.57,137.81,42346.0,134.7015,135.1029,134.6819,134.9168,42346.0
2021-09-16 10:00:00,137.81,137.81,136.97,137.16,52843.0,134.9168,134.9168,134.0945,134.2805,52843.0
2021-09-16 10:05:00,137.13,138.01,137.04,137.72,46578.0,134.2511,135.1126,134.163,134.8287,46578.0
2021-09-16 10:10:00,137.72,138.0,137.72,137.94,21581.0,134.8287,135.1029,134.8287,135.0441,21581.0
2021-09-16 10:15:00,137.95,138.18,137.79,137.79,37888.0,135.0539,135.2791,134.8973,134.8973,37888.0
2021-09-16 10:20:00,137.76,137.76,137.44,137.46,27981.0,134.8679,134.8679,134.5546,134.5742,27981.0
2021-09-16 10:25:00,137.43,137.43,136.89,137.03,58890.0,134.5448,134.5448,134.0162,134.1532,58890.0
2021-09-16 10:30:00,136.99,137.18,136.83,136.83,47290.0,134.1141,134.3001,133.9574,133.9574,47290.0
2021-09-16 10:35:00,136.87,136.95,136.24,136.62,38336.0,133.9966,134.0749,133.3798,133.7518,38336.0
2021-09-16 10:40:00,136.58,136.99,136.55,136.76,32693.0,133.7127,134.1141,133.6833,133.8889,32693.0
2021-09-16 10:45:00,136.78,137.61,136.75,137.61,88762.0,133.9085,134.721,133.8791,134.721,88762.0
2021-09-16 10:50:00,137.61,137.61,137.14,137.33,40377.0,134.721,134.721,134.2609,134.4469,40377.0
2021-09-16 10:55:00,137.3,137.3,136.71,137.11,26912.0,134.4176,134.4176,133.8399,134.2315,26912.0
2021-09-16 11:00:00,137.08,137.29,137.03,137.21,20873.0,134.2022,134.4078,134.1532,134.3294,20873.0
2021-09-16 11:05:00,137.24,137.37,137.1,137.32,16404.0,134.3588,134.4861,134.2217,134.4371,16404.0
2021-09-16 11:10:00,137.38,137.64,137.31,137.43,32347.0,134.4959,134.7504,134.4273,134.5448,32347.0
2021-09-16 11:15:00,137.42,137.42,136.83,137.0,24057.0,134.535,134.535,133.9574,134.1238,24057.0
2021-09-16 11:20:00,137.0,137.14,136.89,137.01,27665.0,134.1238,134.2609,134.0162,134.1336,27665.0
2021-09-16 11:25:00,137.02,137.05,136.86,136.94,25947.0,134.1434,134.1728,133.9868,134.0651,25947.0
2021-09-16 11:30:00,136.94,136.99,136.55,136.55,18322.0,134.0651,134.1141,133.6833,133.6833,18322.0
2021-09-16 11:35:00,136.56,136.7,136.37,136.56,26773.0,133.6931,133.8301,133.5071,133.6931,26773.0
2021-09-16 11:40:00,136.59,136.86,136.25,136.75,27276.0,133.7225,133.9868,133.3896,133.8791,27276.0
2021-09-16 11:45:00,136.7,136.7,136.48,136.68,16552.0,133.8301,133.8301,133.6148,133.8106,16552.0
2021-09-16 11:50:00,136.68,136.82,136.58,136.78,15284.0,133.8106,133.9476,133.7127,133.9085,15284.0
2021-09-16 11:55:00,136.82,136.96,136.72,136.91,9899.0,133.9476,134.0847,133.8497,134.0357,9899.0
2021-09-16 12:00:00,136.93,136.97,136.74,136.82,13038.0,134.0553,134.0945,133.8693,133.9476,13038.0
2021-09-16 12:05:00,136.87,136.89,136.78,136.85,9808.0,133.9966,134.0162,133.9085,133.977,9808.0
2021-09-16 12:10:00,136.84,136.89,136.67,136.68,17106.0,133.9672,134.0162,133.8008,133.8106,17106.0
2021-09-16 12:15:00,136.72,136.74,136.57,136.68,21262.0,133.8497,133.8693,133.7029,133.8106,21262.0
2021-09-16 12:20:00,136.68,136.68,136.46,136.58,22660.0,133.8106,133.8106,133.5952,133.7127,22660.0
2021-09-16 12:25:00,136.58,136.58,136.35,136.43,12842.0,133.7127,133.7127,133.4875,133.5658,12842.0
2021-09-16 12:30:00,136.41,136.48,136.3,136.3,18504.0,133.5462,133.6148,133.4385,133.4385,18504.0
2021-09-16 12:35:00,136.36,136.36,136.2,136.24,15077.0,133.4973,133.4973,133.3406,133.3798,15077.0
2021-09-16 12:40:00,136.25,136.29,136.2,136.23,12578.0,133.3896,133.4288,133.3406,133.37,12578.0
2021-09-16 12:45:00,136.21,136.23,136.11,136.15,12389.0,133.3504,133.37,133.2525,133.2917,12389.0
2021-09-16 12:50:00,136.12,136.27,136.01,136.19,24247.0,133.2623,133.4092,133.1546,133.3309,24247.0
2021-09-16 12:55:00,136.2,136.2,136.05,136.05,11681.0,133.3406,133.3406,133.1938,133.1938,11681.0
2021-09-16 13:00:00,136.03,136.04,135.76,135.96,21722.0,133.1742,133.184,132.9099,133.1057,21722.0
2021-09-16 13:05:00,135.97,136.17,135.97,136.16,29587.0,133.1155,133.3113,133.1155,133.3015,29587.0
2021-09-16 13:10:00,136.2,136.35,136.18,136.26,14237.0,133.3406,133.4875,133.3211,133.3994,14237.0
2021-09-16 13:15:00,136.24,136.26,136.04,136.09,13649.0,133.3798,133.3994,133.184,133.233,13649.0
2021-09-16 13:20:00,136.12,136.14,135.91,136.09,18238.0,133.2623,133.2819,133.0567,133.233,18238.0
2021-09-16 13:25:00,136.08,136.18,135.99,136.1,11520.0,133.2232,133.3211,133.1351,133.2427,11520.0
2021-09-16 13:30:00,136.09,136.1,135.88,135.89,16037.0,133.233,133.2427,133.0274,133.0372,16037.0
2021-09-16 13:35:00,135.88,135.88,135.63,135.66,32756.0,133.0274,133.0274,132.7826,132.812,32756.0
2021-09-16 13:40:00,135.67,135.81,135.66,135.68,18434.0,132.8218,132.9588,132.812,132.8316,18434.0
2021-09-16 13:45:00,135.67,135.82,135.52,135.79,19530.0,132.8218,132.9686,132.6749,132.9393,19530.0
2021-09-16 13:50:00,135.8,136.04,135.73,135.91,17640.0,132.949,133.184,132.8805,133.0567,17640.0
2021-09-16 13:55:00,135.93,136.08,135.83,135.91,22782.0,133.0763,133.2232,132.9784,133.0567,22782.0
2021-09-16 14:00:00,135.93,136.02,135.74,135.83,38731.0,133.0763,133.1644,132.8903,132.9784,38731.0
2021-09-16 14:05:00,135.81,136.03,135.8,136.02,23448.0,132.9588,133.1742,132.949,133.1644,23448.0
2021-09-16 14:10:00,136.0,136.13,135.87,135.92,15665.0,133.1448,133.2721,133.0176,133.0665,15665.0
2021-09-16 14:15:00,135.92,136.12,135.91,135.98,15990.0,133.0665,133.2623,133.0567,133.1253,15990.0
2021-09-16 14:20:00,135.98,136.19,135.94,136.17,15994.0,133.1253,133.3309,133.0861,133.3113,15994.0
2021-09-16 14:25:00,136.18,136.34,136.17,136.34,21930.0,133.3211,133.4777,133.3113,133.4777,21930.0
2021-09-16 14:30:00,136.31,136.41,136.25,136.25,17156.0,133.4483,133.5462,133.3896,133.3896,17156.0
2021-09-16 14:35:00,136.27,136.34,136.22,136.25,14464.0,133.4092,133.4777,133.3602,133.3896,14464.0
2021-09-16 14:40:00,136.23,136.23,136.13,136.22,14426.0,133.37,133.37,133.2721,133.3602,14426.0
2021-09-16 14:45:00,136.22,136.23,136.02,136.05,17677.0,133.3602,133.37,133.1644,133.1938,17677.0
2021-09-16 14:50:00,136.04,136.19,136.03,136.08,18827.0,133.184,133.3309,133.1742,133.2232,18827.0
2021-09-16 14:55:00,136.07,136.21,136.07,136.16,24696.0,133.2134,133.3504,133.2134,133.3015,24696.0
2021-09-16 15:00:00,136.16,136.42,136.07,136.31,24595.0,133.3015,133.556,133.2134,133.4483,24595.0
2021-09-16 15:05:00,136.32,136.56,136.27,136.45,23652.0,133.4581,133.6931,133.4092,133.5854,23652.0
2021-09-16 15:10:00,136.41,136.48,136.23,136.29,37661.0,133.5462,133.6148,133.37,133.4288,37661.0
2021-09-16 15:15:00,136.3,136.36,136.07,136.11,20085.0,133.4385,133.4973,133.2134,133.2525,20085.0
2021-09-16 15:20:00,136.11,136.14,136.03,136.05,28711.0,133.2525,133.2819,133.1742,133.1938,28711.0
2021-09-16 15:25:00,136.05,136.11,135.98,136.02,27137.0,133.1938,133.2525,133.1253,133.1644,27137.0
2021-09-16 15:30:00,136.02,136.21,136.01,136.21,38941.0,133.1644,133.3504,133.1546,133.3504,38941.0
2021-09-16 15:35:00,136.22,136.28,136.1,136.27,46248.0,133.3602,133.419,133.2427,133.4092,46248.0
2021-09-16 15:40:00,136.27,136.27,135.99,136.07,45214.0,133.4092,133.4092,133.1351,133.2134,45214.0
2021-09-16 15:45:00,136.06,136.17,135.98,136.03,45763.0,133.2036,133.3113,133.1253,133.1742,45763.0
2021-09-16 15:50:00,136.05,136.05,135.8,135.8,77222.0,133.1938,133.1938,132.949,132.949,77222.0
2021-09-16 15:55:00,135.8,135.96,135.64,135.95,183842.0,132.949,133.1057,132.7924,133.0959,183842.0
2021-09-17 09:30:00,134.99,135.56,134.53,134.99,375563.0,132.156,132.7141,131.7057,132.156,375563.0
2021-09-17 09:35:00,135.06,135.46,134.88,135.27,37099.0,132.2246,132.6162,132.0484,132.4302,37099.0
2021-09-17 09:40:00,135.27,135.4,134.83,135.37,36514.0,132.4302,132.5574,131.9994,132.5281,36514.0
2021-09-17 09:45:00,135.36,135.42,134.87,134.87,27850.0,132.5183,132.577,132.0386,132.0386,27850.0
2021-09-17 09:50:00,134.89,135.12,134.25,134.3,47743.0,132.0581,132.2833,131.4316,131.4805,47743.0
2021-09-17 09:55:00,134.24,134.72,134.11,134.35,37493.0,131.4218,131.8917,131.2945,131.5295,37493.0
2021-09-17 10:00:00,134.28,134.47,133.76,133.82,29549.0,131.461,131.647,130.9519,131.0106,29549.0
2021-09-17 10:05:00,133.83,133.89,133.4,133.55,33993.0,131.0204,131.0791,130.5994,130.7463,33993.0
2021-09-17 10:10:00,133.55,133.55,133.2,133.31,42432.0,130.7463,130.7463,130.4036,130.5113,42432.0
2021-09-17 10:15:00,133.31,133.8,133.24,133.78,25756.0,130.5113,130.991,130.4428,130.9714,25756.0
2021-09-17 10:20:00,133.79,134.29,133.79,134.17,22323.0,130.9812,131.4707,130.9812,131.3533,22323.0
2021-09-17 10:25:00,134.15,134.51,134.11,134.5,23817.0,131.3337,131.6861,131.2945,131.6763,23817.0
2021-09-17 10:30:00,134.48,134.74,134.41,134.49,10409.0,131.6568,131.9113,131.5882,131.6665,10409.0
2021-09-17 10:35:00,134.53,134.6,134.25,134.59,10523.0,131.7057,131.7742,131.4316,131.7644,10523.0
2021-09-17 10:40:00,134.62,134.69,134.49,134.55,6680.0,131.7938,131.8623,131.6665,131.7253,6680.0
2021-09-17 10:45:00,134.5,134.5,134.05,134.2,8022.0,131.6763,131.6763,131.2358,131.3826,8022.0
2021-09-17 10:50:00,134.24,134.42,134.22,134.27,10824.0,131.4218,131.598,131.4022,131.4512,10824.0
2021-09-17 10:55:00,134.26,134.26,134.05,134.15,11768.0,131.4414,131.4414,131.2358,131.3337,11768.0
2021-09-17 11:00:00,134.11,134.27,134.08,134.25,7272.0,131.2945,131.4512,131.2652,131.4316,7272.0
2021-09-17 11:05:00,134.25,134.25,133.94,133.94,9299.0,131.4316,131.4316,131.1281,131.1281,9299.0
2021-09-17 11:10:00,133.95,134.09,133.78,134.09,9455.0,131.1379,131.2749,130.9714,131.2749,9455.0
2021-09-17 11:15:00,134.08,134.08,133.9,134.0,9185.0,131.2652,131.2652,131.0889,131.1868,9185.0
2021-09-17 11:20:00,134.0,134.0,133.84,133.87,6967.0,131.1868,131.1868,131.0302,131.0596,6967.0
2021-09-17 11:25:00,133.87,134.06,133.63,133.98,18613.0,131.0596,131.2456,130.8246,131.1672,18613.0
2021-09-17 11:30:00,134.02,134.15,133.81,133.97,21444.0,131.2064,131.3337,131.0008,131.1575,21444.0
2021-09-17 11:35:00,134.0,134.18,133.98,134.11,12741.0,131.1868,131.3631,131.1672,131.2945,12741.0
2021-09-17 11:40:00,134.12,134.15,133.92,133.98,11975.0,131.3043,131.3337,131.1085,131.1672,11975.0
2021-09-17 11:45:00,134.0,134.15,134.0,134.07,6154.0,131.1868,131.3337,131.1868,131.2554,6154.0
2021-09-17 11:50:00,134.05,134.06,133.71,133.85,15873.0,131.2358,131.2456,130.9029,131.04,15873.0
2021-09-17 11:55:00,133.79,133.95,133.72,133.82,8799.0,130.9812,131.1379,130.9127,131.0106,8799.0
2021-09-17 12:00:00,133.83,134.05,133.75,134.01,10949.0,131.0204,131.2358,130.9421,131.1966,10949.0
2021-09-17 12:05:00,134.01,134.12,133.94,134.1,6045.0,131.1966,131.3043,131.1281,131.2847,6045.0
2021-09-17 12:10:00,134.15,134.2,133.97,134.0,8380.0,131.3337,131.3826,131.1575,131.1868,8380.0
2021-09-17 12:15:00,133.97,134.03,133.92,133.95,7009.0,131.1575,131.2162,131.1085,131.1379,7009.0
2021-09-17 12:20:00,133.97,134.19,133.97,134.17,3843.0,131.1575,131.3728,131.1575,131.3533,3843.0
2021-09-17 12:25:00,134.15,134.2,134.09,134.09,5687.0,131.3337,131.3826,131.2749,131.2749,5687.0
2021-09-17 12:30:00,134.09,134.4,134.07,134.4,16511.0,131.2749,131.5784,131.2554,131.5784,16511.0
2021-09-17 12:35:00,134.38,134.52,134.36,134.48,13468.0,131.5589,131.6959,131.5393,131.6568,13468.0
2021-09-17 12:40:00,134.48,134.67,134.48,134.54,14169.0,131.6568,131.8428,131.6568,131.7155,14169.0
2021-09-17 12:45:00,134.53,134.53,134.36,134.4,6872.0,131.7057,131.7057,131.5393,131.5784,6872.0
2021-09-17 12:50:00,134.39,134.42,134.06,134.06,16409.0,131.5686,131.598,131.2456,131.2456,16409.0
2021-09-17 12:55:00,134.06,134.15,134.06,134.09,7665.0,131.2456,131.3337,131.2456,131.2749,7665.0
2021-09-17 13:00:00,134.08,134.08,133.93,134.01,6958.0,131.2652,131.2652,131.1183,131.1966,6958.0
2021-09-17 13:05:00,133.99,134.02,133.94,134.0,5659.0,131.177,131.2064,131.1281,131.1868,5659.0
2021-09-17 13:10:00,134.03,134.17,134.03,134.07,5759.0,131.2162,131.3533,131.2162,131.2554,5759.0
2021-09-17 13:15:00,134.06,134.07,133.98,133.99,8668.0,131.2456,131.2554,131.1672,131.177,8668.0
2021-09-17 13:20:00,134.0,134.02,133.8,133.83,7633.0,131.1868,131.2064,130.991,131.0204,7633.0
2021-09-17 13:25:00,133.83,133.96,133.8,133.96,7291.0,131.0204,131.1477,130.991,131.1477,7291.0
2021-09-17 13:30:00,133.94,133.99,133.84,133.87,10927.0,131.1281,131.177,131.0302,131.0596,10927.0
2021-09-17 13:35:00,133.89,133.96,133.88,133.96,6098.0,131.0791,131.1477,131.0693,131.1477,6098.0
2021-09-17 13:40:00,133.96,134.03,133.95,133.97,5103.0,131.1477,131.2162,131.1379,131.1575,5103.0
2021-09-17 13:45:00,133.98,133.98,133.82,133.86,6990.0,131.1672,131.1672,131.0106,131.0498,6990.0
2021-09-17 13:50:00,133.86,134.09,133.86,134.09,23346.0,131.0498,131.2749,131.0498,131.2749,23346.0
2021-09-17 13:55:00,134.1,134.15,133.96,133.96,18386.0,131.2847,131.3337,131.1477,131.1477,18386.0
2021-09-17 14:00:00,133.95,134.0,133.87,133.99,18805.0,131.1379,131.1868,131.0596,131.177,18805.0
2021-09-17 14:05:00,133.99,134.0,133.92,133.97,9504.0,131.177,131.1868,131.1085,131.1575,9504.0
2021-09-17 14:10:00,133.99,134.01,133.84,133.87,13843.0,131.177,131.1966,131.0302,131.0596,13843.0
2021-09-17 14:15:00,133.84,133.85,133.77,133.81,12210.0,131.0302,131.04,130.9617,131.0008,12210.0
2021-09-17 14:20:00,133.84,133.86,133.8,133.85,2468.0,131.0302,131.0498,130.991,131.04,2468.0
2021-09-17 14:25:00,133.83,133.85,133.63,133.66,10392.0,131.0204,131.04,130.8246,130.854,10392.0
2021-09-17 14:30:00,133.61,133.71,133.57,133.57,10177.0,130.805,130.9029,130.7659,130.7659,10177.0
2021-09-17 14:35:00,133.55,133.78,133.54,133.6,20548.0,130.7463,130.9714,130.7365,130.7952,20548.0
2021-09-17 14:40:00,133.62,133.62,133.47,133.55,14447.0,130.8148,130.8148,130.668,130.7463,14447.0
2021-09-17 14:45:00,133.55,133.64,133.5,133.51,7574.0,130.7463,130.8344,130.6973,130.7071,7574.0
2021-09-17 14:50:00,133.51,133.51,133.4,133.41,6841.0,130.7071,130.7071,130.5994,130.6092,6841.0
2021-09-17 14:55:00,133.43,133.51,133.39,133.43,8711.0,130.6288,130.7071,130.5896,130.6288,8711.0
2021-09-17 15:00:00,133.45,133.62,133.45,133.46,10515.0,130.6484,130.8148,130.6484,130.6582,10515.0
2021-09-17 15:05:00,133.47,133.51,133.44,133.49,15529.0,130.668,130.7071,130.6386,130.6875,15529.0
2021-09-17 15:10:00,133.47,133.51,133.35,133.35,15637.0,130.668,130.7071,130.5505,130.5505,15637.0
2021-09-17 15:15:00,133.37,133.39,133.23,133.36,35188.0,130.5701,130.5896,130.433,130.5603,35188.0
2021-09-17 15:20:00,133.39,133.61,133.36,133.6,15338.0,130.5896,130.805,130.5603,130.7952,15338.0
2021-09-17 15:25:00,133.64,133.92,133.58,133.8,26241.0,130.8344,131.1085,130.7756,130.991,26241.0
2021-09-17 15:30:00,133.81,133.81,133.58,133.68,28894.0,131.0008,131.0008,130.7756,130.8735,28894.0
2021-09-17 15:35:00,133.69,134.06,133.69,134.0,30083.0,130.8833,131.2456,130.8833,131.1868,30083.0
2021-09-17 15:40:00,134.02,134.16,133.92,133.95,36222.0,131.2064,131.3435,131.1085,131.1379,36222.0
2021-09-17 15:45:00,133.94,134.12,133.91,133.97,47518.0,131.1281,131.3043,131.0987,131.1575,47518.0
2021-09-17 15:50:00,133.97,134.16,133.75,133.93,97908.0,131.1575,131.3435,130.9421,131.1183,97908.0
2021-09-17 15:55:00,133.85,133.98,133.75,133.86,134806.0,131.04,131.1672,130.9421,131.0498,134806.0
2021-09-20 09:30:00,131.78,132.35,131.53,131.72,110932.0,129.0134,129.5715,128.7687,128.9547,110932.0
2021-09-20 09:35:00,131.72,132.17,131.55,131.71,26352.0,128.9547,129.3952,128.7883,128.9449,26352.0
2021-09-20 09:40:00,131.76,132.47,131.73,132.39,35419.0,128.9939,129.689,128.9645,129.6106,35419.0
2021-09-20 09:45:00,132.39,132.53,131.99,132.19,33404.0,129.6106,129.7477,129.219,129.4148,33404.0
2021-09-20 09:50:00,132.25,132.28,131.91,132.15,21114.0,129.4736,129.5029,129.1407,129.3757,21114.0
2021-09-20 09:55:00,132.05,132.13,131.5,132.04,18302.0,129.2778,129.3561,128.7393,129.268,18302.0
2021-09-20 10:00:00,131.96,131.96,131.34,131.47,16351.0,129.1897,129.1897,128.5827,128.7099,16351.0
2021-09-20 10:05:00,131.38,131.44,130.69,130.75,38054.0,128.6218,128.6806,127.9463,128.0051,38054.0
2021-09-20 10:10:00,130.79,131.0,130.6,130.6,14424.0,128.0442,128.2498,127.8582,127.8582,14424.0
2021-09-20 10:15:00,130.58,130.87,130.4,130.67,18319.0,127.8386,128.1225,127.6624,127.9267,18319.0
2021-09-20 10:20:00,130.64,131.08,130.62,131.0,27497.0,127.8974,128.3281,127.8778,128.2498,27497.0
2021-09-20 10:25:00,131.07,131.3,130.83,130.94,28852.0,128.3183,128.5435,128.0834,128.1911,28852.0
2021-09-20 10:30:00,130.97,131.16,130.83,131.16,29061.0,128.2204,128.4065,128.0834,128.4065,29061.0
2021-09-20 10:35:00,131.13,131.25,130.69,130.99,38181.0,128.3771,128.4946,127.9463,128.24,38181.0
2021-09-20 10:40:00,130.97,131.1,130.81,130.98,37874.0,128.2204,128.3477,128.0638,128.2302,37874.0
2021-09-20 10:45:00,130.99,131.77,130.93,131.54,38032.0,128.24,129.0036,128.1813,128.7785,38032.0
2021-09-20 10:50:00,131.49,131.63,131.38,131.49,21297.0,128.7295,128.8666,128.6218,128.7295,21297.0
2021-09-20 10:55:00,131.39,131.5,131.18,131.5,17042.0,128.6316,128.7393,128.426,128.7393,17042.0
2021-09-20 11:00:00,131.5,131.53,131.32,131.43,26102.0,128.7393,128.7687,128.5631,128.6708,26102.0
2021-09-20 11:05:00,131.28,131.33,131.0,131.0,14617.0,128.5239,128.5729,128.2498,128.2498,14617.0
2021-09-20 11:10:00,131.0,131.05,130.69,130.77,17391.0,128.2498,128.2988,127.9463,128.0246,17391.0
2021-09-20 11:15:00,130.75,130.75,130.5,130.62,12397.0,128.0051,128.0051,127.7603,127.8778,12397.0
2021-09-20 11:20:00,130.63,130.65,130.43,130.48,8097.0,127.8876,127.9072,127.6918,127.7407,8097.0
2021-09-20 11:25:00,130.45,130.46,130.21,130.28,12338.0,127.7114,127.7211,127.4764,127.5449,12338.0
2021-09-20 11:30:00,130.28,130.85,130.25,130.7,46768.0,127.5449,128.103,127.5156,127.9561,46768.0
2021-09-20 11:35:00,130.62,130.68,130.21,130.58,29419.0,127.8778,127.9365,127.4764,127.8386,29419.0
2021-09-20 11:40:00,130.62,130.63,130.42,130.5,18894.0,127.8778,127.8876,127.682,127.7603,18894.0
2021-09-20 11:45:00,130.49,130.97,130.49,130.85,15255.0,127.7505,128.2204,127.7505,128.103,15255.0
2021-09-20 11:50:00,130.86,130.91,130.66,130.68,11887.0,128.1128,128.1617,127.9169,127.9365,11887.0
2021-09-20 11:55:00,130.69,130.71,130.41,130.44,15114.0,127.9463,127.9659,127.6722,127.7016,15114.0
2021-09-20 12:00:00,130.43,130.52,130.25,130.27,14546.0,127.6918,127.7799,127.5156,127.5351,14546.0
2021-09-20 12:05:00,130.27,130.41,130.17,130.26,14019.0,127.5351,127.6722,127.4372,127.5253,14019.0
2021-09-20 12:10:00,130.26,130.48,130.22,130.42,9553.0,127.5253,127.7407,127.4862,127.682,9553.0
2021-09-20 12:15:00,130.42,130.65,130.41,130.57,19035.0,127.682,127.9072,127.6722,127.8288,19035.0
2021-09-20 12:20:00,130.63,130.64,130.37,130.44,10502.0,127.8876,127.8974,127.633,127.7016,10502.0
2021-09-20 12:25:00,130.45,130.46,130.04,130.24,22074.0,127.7114,127.7211,127.31,127.5058,22074.0
2021-09-20 12:30:00,130.16,130.32,130.08,130.08,11159.0,127.4274,127.5841,127.3491,127.3491,11159.0
2021-09-20 12:35:00,130.11,130.21,130.07,130.1,9951.0,127.3785,127.4764,127.3393,127.3687,9951.0
2021-09-20 12:40:00,130.11,130.28,130.07,130.28,10466.0,127.3785,127.5449,127.3393,127.5449,10466.0
2021-09-20 12:45:00,130.3,130.4,130.17,130.27,4494.0,127.5645,127.6624,127.4372,127.5351,4494.0
2021-09-20 12:50:00,130.24,130.44,130.24,130.3,5599.0,127.5058,127.7016,127.5058,127.5645,5599.0
2021-09-20 12:55:00,130.25,130.31,130.02,130.06,14266.0,127.5156,127.5743,127.2904,127.3295,14266.0
2021-09-20 13:00:00,130.07,130.11,129.72,129.98,22665.0,127.3393,127.3785,126.9967,127.2512,22665.0
2021-09-20 13:05:00,129.97,129.97,129.51,129.56,11000.0,127.2414,127.2414,126.7911,126.84,11000.0
2021-09-20 13:10:00,129.6,129.73,129.54,129.7,7547.0,126.8792,127.0065,126.8205,126.9771,7547.0
2021-09-20 13:15:00,129.7,129.98,129.69,129.87,10946.0,126.9771,127.2512,126.9673,127.1435,10946.0
2021-09-20 13:20:00,129.88,129.96,129.81,129.95,6630.0,127.1533,127.2316,127.0848,127.2219,6630.0
2021-09-20 13:25:00,129.92,130.16,129.91,130.14,10064.0,127.1925,127.4274,127.1827,127.4079,10064.0
2021-09-20 13:30:00,130.11,130.16,129.99,130.04,6749.0,127.3785,127.4274,127.261,127.31,6749.0
2021-09-20 13:35:00,130.06,130.14,130.03,130.08,9203.0,127.3295,127.4079,127.3002,127.3491,9203.0
2021-09-20 13:40:00,130.11,130.11,129.93,129.96,7406.0,127.3785,127.3785,127.2023,127.2316,7406.0
2021-09-20 13:45:00,129.94,130.01,129.91,129.95,34251.0,127.2121,127.2806,127.1827,127.2219,34251.0
2021-09-20 13:50:00,129.95,129.97,129.89,129.9,7734.0,127.2219,127.2414,127.1631,127.1729,7734.0
2021-09-20 13:55:00,129.89,130.06,129.89,129.99,37432.0,127.1631,127.3295,127.1631,127.261,37432.0
2021-09-20 14:00:00,130.0,130.33,129.95,130.2,12350.0,127.2708,127.5939,127.2219,127.4666,12350.0
2021-09-20 14:05:00,130.16,130.44,129.99,130.11,11638.0,127.4274,127.7016,127.261,127.3785,11638.0
2021-09-20 14:10:00,130.09,130.17,130.02,130.08,4529.0,127.3589,127.4372,127.2904,127.3491,4529.0
2021-09-20 14:15:00,130.02,130.14,130.02,130.09,6657.0,127.2904,127.4079,127.2904,127.3589,6657.0
2021-09-20 14:20:00,130.09,130.11,129.89,129.9,6436.0,127.3589,127.3785,127.1631,127.1729,6436.0
2021-09-20 14:25:00,129.9,130.03,129.89,129.97,20011.0,127.1729,127.3002,127.1631,127.2414,20011.0
2021-09-20 14:30:00,129.97,129.98,129.82,129.87,5598.0,127.2414,127.2512,127.0946,127.1435,5598.0
2021-09-20 14:35:00,129.89,129.9,129.44,129.47,18859.0,127.1631,127.1729,126.7226,126.7519,18859.0
2021-09-20 14:40:00,129.5,129.83,129.47,129.8,21726.0,126.7813,127.1044,126.7519,127.075,21726.0
2021-09-20 14:45:00,129.78,129.99,129.74,129.75,10034.0,127.0554,127.261,127.0163,127.0261,10034.0
2021-09-20 14:50:00,129.78,129.82,129.6,129.63,32927.0,127.0554,127.0946,126.8792,126.9086,32927.0
2021-09-20 14:55:00,129.59,129.95,129.57,129.78,16691.0,126.8694,127.2219,126.8498,127.0554,16691.0
2021-09-20 15:00:00,129.77,130.04,129.77,129.9,37396.0,127.0456,127.31,127.0456,127.1729,37396.0
2021-09-20 15:05:00,129.93,129.93,129.45,129.52,11973.0,127.2023,127.2023,126.7324,126.8009,11973.0
2021-09-20 15:10:00,129.52,129.52,129.16,129.2,27288.0,126.8009,126.8009,126.4484,126.4876,27288.0
2021-09-20 15:15:00,129.2,129.21,128.76,129.07,54148.0,126.4876,126.4974,126.0568,126.3603,54148.0
2021-09-20 15:20:00,129.07,129.46,128.94,129.46,37128.0,126.3603,126.7421,126.2331,126.7421,37128.0
2021-09-20 15:25:00,129.46,129.56,129.36,129.52,20108.0,126.7421,126.84,126.6442,126.8009,20108.0
2021-09-20 15:30:00,129.54,129.65,129.42,129.52,37126.0,126.8205,126.9282,126.703,126.8009,37126.0
2021-09-20 15:35:00,129.52,129.84,129.52,129.57,40772.0,126.8009,127.1142,126.8009,126.8498,40772.0
2021-09-20 15:40:00,129.59,129.67,129.51,129.61,26033.0,126.8694,126.9477,126.7911,126.889,26033.0
2021-09-20 15:45:00,129.63,129.8,129.57,129.69,45653.0,126.9086,127.075,126.8498,126.9673,45653.0
2021-09-20 15:50:00,129.74,129.87,129.6,129.76,72011.0,127.0163,127.1435,126.8792,127.0358,72011.0
2021-09-20 15:55:00,129.78,130.2,129.78,130.09,107299.0,127.0554,127.4666,127.0554,127.3589,107299.0
2021-09-21 09:30:00,130.02,130.5,129.0,129.6,82667.0,127.2904,127.7603,126.2918,126.8792,82667.0
2021-09-21 09:35:00,129.54,129.56,128.61,128.69,28239.0,126.8205,126.84,125.91,125.9883,28239.0
2021-09-21 09:40:00,128.79,129.12,128.75,129.12,30663.0,126.0862,126.4093,126.047,126.4093,30663.0
2021-09-21 09:45:00,129.16,129.76,129.16,129.75,28935.0,126.4484,127.0358,126.4484,127.0261,28935.0
2021-09-21 09:50:00,129.72,130.03,129.42,130.0,43290.0,126.9967,127.3002,126.703,127.2708,43290.0
2021-09-21 09:55:00,129.96,130.13,129.65,129.7,31018.0,127.2316,127.3981,126.9282,126.9771,31018.0
2021-09-21 10:00:00,129.72,129.72,129.18,129.43,47771.0,126.9967,126.9967,126.468,126.7128,47771.0
2021-09-21 10:05:00,129.39,129.39,128.64,128.65,19625.0,126.6736,126.6736,125.9394,125.9491,19625.0
2021-09-21 10:10:00,128.69,128.7,128.25,128.27,25120.0,125.9883,125.9981,125.5575,125.5771,25120.0
2021-09-21 10:15:00,128.29,128.98,128.29,128.82,33698.0,125.5967,126.2722,125.5967,126.1156,33698.0
2021-09-21 10:20:00,128.85,128.98,128.54,128.8,12994.0,126.1449,126.2722,125.8415,126.096,12994.0
2021-09-21 10:25:00,128.77,128.77,128.48,128.72,10249.0,126.0666,126.0666,125.7827,126.0177,10249.0
2021-09-21 10:30:00,128.73,128.77,128.47,128.63,12756.0,126.0275,126.0666,125.7729,125.9296,12756.0
2021-09-21 10:35:00,128.61,128.63,128.43,128.58,11159.0,125.91,125.9296,125.7338,125.8806,11159.0
2021-09-21 10:40:00,128.58,128.66,128.45,128.53,19067.0,125.8806,125.9589,125.7533,125.8317,19067.0
2021-09-21 10:45:00,128.52,128.69,128.43,128.47,17177.0,125.8219,125.9883,125.7338,125.7729,17177.0
2021-09-21 10:50:00,128.45,128.57,128.41,128.43,17685.0,125.7533,125.8708,125.7142,125.7338,17685.0
2021-09-21 10:55:00,128.43,128.48,128.34,128.41,13028.0,125.7338,125.7827,125.6457,125.7142,13028.0
2021-09-21 11:00:00,128.39,128.41,127.83,128.08,24336.0,125.6946,125.7142,125.1464,125.3911,24336.0
2021-09-21 11:05:00,128.08,128.18,127.86,128.15,23833.0,125.3911,125.489,125.1757,125.4596,23833.0
2021-09-21 11:10:00,128.16,128.25,127.91,128.19,13085.0,125.4694,125.5575,125.2247,125.4988,13085.0
2021-09-21 11:15:00,128.23,128.27,127.89,127.9,21367.0,125.538,125.5771,125.2051,125.2149,21367.0
2021-09-21 11:20:00,127.88,128.0,127.74,127.84,21520.0,125.1953,125.3128,125.0583,125.1562,21520.0
2021-09-21 11:25:00,127.84,127.9,127.74,127.78,18871.0,125.1562,125.2149,125.0583,125.0974,18871.0
2021-09-21 11:30:00,127.75,128.13,127.73,128.06,24512.0,125.068,125.4401,125.0485,125.3715,24512.0
2021-09-21 11:35:00,128.1,128.38,128.07,128.18,13378.0,125.4107,125.6848,125.3813,125.489,13378.0
2021-09-21 11:40:00,128.17,128.2,127.95,127.95,13137.0,125.4792,125.5086,125.2638,125.2638,13137.0
2021-09-21 11:45:00,127.99,128.22,127.91,128.19,72130.0,125.303,125.5282,125.2247,125.4988,72130.0
2021-09-21 11:50:00,128.25,128.34,128.0,128.03,11454.0,125.5575,125.6457,125.3128,125.3422,11454.0
2021-09-21 11:55:00,128.06,128.06,127.79,127.88,15988.0,125.3715,125.3715,125.1072,125.1953,15988.0
2021-09-21 12:00:00,127.9,128.22,127.86,128.01,19398.0,125.2149,125.5282,125.1757,125.3226,19398.0
2021-09-21 12:05:00,128.0,128.09,127.89,127.93,13131.0,125.3128,125.4009,125.2051,125.2443,13131.0
2021-09-21 12:10:00,127.97,128.1,127.89,127.89,20482.0,125.2834,125.4107,125.2051,125.2051,20482.0
2021-09-21 12:15:00,127.92,127.93,127.67,127.67,14593.0,125.2345,125.2443,124.9897,124.9897,14593.0
2021-09-21 12:20:00,127.7,127.87,127.67,127.79,13125.0,125.0191,125.1855,124.9897,125.1072,13125.0
2021-09-21 12:25:00,127.79,127.86,127.72,127.74,10835.0,125.1072,125.1757,125.0387,125.0583,10835.0
2021-09-21 12:30:00,127.78,127.83,127.68,127.78,12884.0,125.0974,125.1464,124.9995,125.0974,12884.0
2021-09-21 12:35:00,127.83,127.85,127.74,127.83,6192.0,125.1464,125.1659,125.0583,125.1464,6192.0
2021-09-21 12:40:00,127.8,127.8,127.63,127.71,19443.0,125.117,125.117,124.9506,125.0289,19443.0
2021-09-21 12:45:00,127.71,127.76,127.63,127.64,13633.0,125.0289,125.0778,124.9506,124.9604,13633.0
2021-09-21 12:50:00,127.65,127.65,127.25,127.25,18197.0,124.9701,124.9701,124.5785,124.5785,18197.0
2021-09-21 12:55:00,127.24,127.36,127.18,127.19,11077.0,124.5687,124.6862,124.51,124.5198,11077.0
2021-09-21 13:00:00,127.15,127.17,126.65,126.69,31625.0,124.4806,124.5002,123.9911,124.0303,31625.0
2021-09-21 13:05:00,126.69,127.11,126.59,126.96,21525.0,124.0303,124.4415,123.9324,124.2946,21525.0
2021-09-21 13:10:00,126.97,127.07,126.92,127.0,34449.0,124.3044,124.4023,124.2555,124.3338,34449.0
2021-09-21 13:15:00,126.97,127.19,126.83,127.05,22399.0,124.3044,124.5198,124.1674,124.3827,22399.0
2021-09-21 13:20:00,127.09,127.09,126.86,126.94,20092.0,124.4219,124.4219,124.1967,124.275,20092.0
2021-09-21 13:25:00,126.93,126.95,126.75,126.78,17620.0,124.2653,124.2848,124.089,124.1184,17620.0
2021-09-21 13:30:00,126.77,126.84,126.73,126.78,12992.0,124.1086,124.1771,124.0695,124.1184,12992.0
2021-09-21 13:35:00,126.77,126.78,126.6,126.78,19363.0,124.1086,124.1184,123.9422,124.1184,19363.0
2021-09-21 13:40:00,126.78,126.92,126.73,126.83,20265.0,124.1184,124.2555,124.0695,124.1674,20265.0
2021-09-21 13:45:00,126.81,126.86,126.68,126.8,15753.0,124.1478,124.1967,124.0205,124.138,15753.0
2021-09-21 13:50:00,126.8,126.88,126.63,126.65,16345.0,124.138,124.2163,123.9716,123.9911,16345.0
2021-09-21 13:55:00,126.66,126.87,126.61,126.86,17132.0,124.0009,124.2065,123.952,124.1967,17132.0
2021-09-21 14:00:00,126.86,127.04,126.84,126.96,20796.0,124.1967,124.3729,124.1771,124.2946,20796.0
2021-09-21 14:05:00,126.96,127.02,126.92,126.93,23410.0,124.2946,124.3534,124.2555,124.2653,23410.0
2021-09-21 14:10:00,126.94,127.21,126.89,127.21,25037.0,124.275,124.5394,124.2261,124.5394,25037.0
2021-09-21 14:15:00,127.18,127.21,127.02,127.05,32505.0,124.51,124.5394,124.3534,124.3827,32505.0
2021-09-21 14:20:00,127.03,127.13,126.95,126.98,20248.0,124.3632,124.4611,124.2848,124.3142,20248.0
2021-09-21 14:25:00,126.95,126.95,126.69,126.71,22518.0,124.2848,124.2848,124.0303,124.0499,22518.0
2021-09-21 14:30:00,126.7,126.94,126.7,126.89,22524.0,124.0401,124.275,124.0401,124.2261,22524.0
2021-09-21 14:35:00,126.92,126.95,126.65,126.65,14615.0,124.2555,124.2848,123.9911,123.9911,14615.0
2021-09-21 14:40:00,126.69,126.73,126.59,126.6,20939.0,124.0303,124.0695,123.9324,123.9422,20939.0
2021-09-21 14:45:00,126.57,126.76,126.57,126.71,16291.0,123.9128,124.0988,123.9128,124.0499,16291.0
2021-09-21 14:50:00,126.72,127.09,126.72,126.81,21449.0,124.0597,124.4219,124.0597,124.1478,21449.0
2021-09-21 14:55:00,126.81,126.82,126.63,126.73,18657.0,124.1478,124.1576,123.9716,124.0695,18657.0
2021-09-21 15:00:00,126.73,127.0,126.73,126.91,22869.0,124.0695,124.3338,124.0695,124.2457,22869.0
2021-09-21 15:05:00,126.92,127.0,126.8,126.84,21400.0,124.2555,124.3338,124.138,124.1771,21400.0
2021-09-21 15:10:00,126.83,126.89,126.62,126.63,35298.0,124.1674,124.2261,123.9618,123.9716,35298.0
2021-09-21 15:15:00,126.63,126.82,126.57,126.59,36845.0,123.9716,124.1576,123.9128,123.9324,36845.0
2021-09-21 15:20:00,126.59,126.82,126.56,126.69,36571.0,123.9324,124.1576,123.903,124.0303,36571.0
2021-09-21 15:25:00,126.69,127.02,126.69,127.01,25999.0,124.0303,124.3534,124.0303,124.3436,25999.0
2021-09-21 15:30:00,127.0,127.0,126.74,126.74,45462.0,124.3338,124.3338,124.0792,124.0792,45462.0
2021-09-21 15:35:00,126.75,126.94,126.69,126.82,64504.0,124.089,124.275,124.0303,124.1576,64504.0
2021-09-21 15:40:00,126.82,127.0,126.8,126.88,82161.0,124.1576,124.3338,124.138,124.2163,82161.0
2021-09-21 15:45:00,126.86,126.99,126.7,126.93,69417.0,124.1967,124.324,124.0401,124.2653,69417.0
2021-09-21 15:50:00,126.93,127.0,126.85,126.96,96066.0,124.2653,124.3338,124.1869,124.2946,96066.0
2021-09-21 15:55:00,126.96,126.99,126.74,126.74,172541.0,124.2946,124.324,124.0792,124.0792,172541.0
2021-09-22 09:30:00,126.09,126.9,125.12,126.03,109925.0,123.4429,124.2359,122.4933,123.3842,109925.0
2021-09-22 09:35:00,126.04,126.11,125.15,125.31,61452.0,123.3939,123.4625,122.5226,122.6793,61452.0
2021-09-22 09:40:00,125.31,125.75,124.88,125.58,69280.0,122.6793,123.11,122.2583,122.9436,69280.0
2021-09-22 09:45:00,125.52,126.13,125.46,125.73,54963.0,122.8849,123.4821,122.8261,123.0904,54963.0
2021-09-22 09:50:00,125.73,126.18,125.56,126.11,70659.0,123.0904,123.531,122.924,123.4625,70659.0
2021-09-22 09:55:00,126.14,126.6,126.07,126.59,79375.0,123.4918,123.9422,123.4233,123.9324,79375.0
2021-09-22 10:00:00,126.55,126.85,126.34,126.76,138739.0,123.8932,124.1869,123.6876,124.0988,138739.0
2021-09-22 10:05:00,126.69,127.62,126.42,126.42,158405.0,124.0303,124.9408,123.766,123.766,158405.0
2021-09-22 10:10:00,126.43,126.99,126.24,126.88,71553.0,123.7758,124.324,123.5897,124.2163,71553.0
2021-09-22 10:15:00,126.88,127.06,126.76,126.99,35480.0,124.2163,124.3925,124.0988,124.324,35480.0
2021-09-22 10:20:00,126.96,127.02,126.63,126.72,16667.0,124.2946,124.3534,123.9716,124.0597,16667.0
2021-09-22 10:25:00,126.69,126.94,126.64,126.76,33267.0,124.0303,124.275,123.9813,124.0988,33267.0
2021-09-22 10:30:00,126.75,127.01,126.63,126.93,39057.0,124.089,124.3436,123.9716,124.2653,39057.0
2021-09-22 10:35:00,126.94,127.18,126.83,126.86,52976.0,124.275,124.51,124.1674,124.1967,52976.0
2021-09-22 10:40:00,126.89,127.14,126.73,127.08,44679.0,124.2261,124.4708,124.0695,124.4121,44679.0
2021-09-22 10:45:00,127.1,127.2,126.85,127.0,27193.0,124.4317,124.5296,124.1869,124.3338,27193.0
2021-09-22 10:50:00,127.0,127.0,126.6,126.64,32675.0,124.3338,124.3338,123.9422,123.9813,32675.0
2021-09-22 10:55:00,126.64,126.88,126.62,126.69,22354.0,123.9813,124.2163,123.9618,124.0303,22354.0
2021-09-22 11:00:00,126.7,126.93,126.65,126.75,25825.0,124.0401,124.2653,123.9911,124.089,25825.0
2021-09-22 11:05:00,126.74,126.89,126.6,126.86,22380.0,124.0792,124.2261,123.9422,124.1967,22380.0
2021-09-22 11:10:00,126.84,127.25,126.83,127.15,49353.0,124.1771,124.5785,124.1674,124.4806,49353.0
2021-09-22 11:15:00,127.13,127.17,126.96,127.01,36455.0,124.4611,124.5002,124.2946,124.3436,36455.0
2021-09-22 11:20:00,126.98,127.2,126.92,127.05,74138.0,124.3142,124.5296,124.2555,124.3827,74138.0
2021-09-22 11:25:00,127.05,127.23,127.04,127.17,42547.0,124.3827,124.559,124.3729,124.5002,42547.0
2021-09-22 11:30:00,127.19,127.4,127.08,127.3,89824.0,124.5198,124.7254,124.4121,124.6275,89824.0
2021-09-22 11:35:00,127.26,127.3,127.01,127.09,22666.0,124.5883,124.6275,124.3436,124.4219,22666.0
2021-09-22 11:40:00,127.11,127.11,126.91,126.99,24302.0,124.4415,124.4415,124.2457,124.324,24302.0
2021-09-22 11:45:00,126.98,127.2,126.93,127.04,18106.0,124.3142,124.5296,124.2653,124.3729,18106.0
2021-09-22 11:50:00,127.01,127.2,126.83,126.92,16877.0,124.3436,124.5296,124.1674,124.2555,16877.0
2021-09-22 11:55:00,126.92,127.09,126.92,126.98,8017.0,124.2555,124.4219,124.2555,124.3142,8017.0
2021-09-22 12:00:00,126.93,126.95,126.71,126.85,20931.0,124.2653,124.2848,124.0499,124.1869,20931.0
2021-09-22 12:05:00,126.85,126.96,126.72,126.83,15521.0,124.1869,124.2946,124.0597,124.1674,15521.0
2021-09-22 12:10:00,126.81,126.84,126.63,126.63,24110.0,124.1478,124.1771,123.9716,123.9716,24110.0
2021-09-22 12:15:00,126.66,126.74,126.55,126.55,28460.0,124.0009,124.0792,123.8932,123.8932,28460.0
2021-09-22 12:20:00,126.56,126.8,126.45,126.63,48696.0,123.903,124.138,123.7953,123.9716,48696.0
2021-09-22 12:25:00,126.63,126.73,126.53,126.61,11748.0,123.9716,124.0695,123.8737,123.952,11748.0
2021-09-22 12:30:00,126.61,126.75,126.57,126.69,15123.0,123.952,124.089,123.9128,124.0303,15123.0
2021-09-22 12:35:00,126.69,126.77,126.64,126.76,15118.0,124.0303,124.1086,123.9813,124.0988,15118.0
2021-09-22 12:40:00,126.76,126.77,126.54,126.56,12491.0,124.0988,124.1086,123.8834,123.903,12491.0
2021-09-22 12:45:00,126.57,126.71,126.55,126.68,11773.0,123.9128,124.0499,123.8932,124.0205,11773.0
2021-09-22 12:50:00,126.68,126.81,126.65,126.73,20273.0,124.0205,124.1478,123.9911,124.0695,20273.0
2021-09-22 12:55:00,126.71,126.8,126.59,126.74,18159.0,124.0499,124.138,123.9324,124.0792,18159.0
2021-09-22 13:00:00,126.71,126.73,126.6,126.68,14211.0,124.0499,124.0695,123.9422,124.0205,14211.0
2021-09-22 13:05:00,126.66,126.76,126.63,126.67,13147.0,124.0009,124.0988,123.9716,124.0107,13147.0
2021-09-22 13:10:00,126.68,126.74,126.61,126.63,9995.0,124.0205,124.0792,123.952,123.9716,9995.0
2021-09-22 13:15:00,126.6,126.65,126.56,126.61,21015.0,123.9422,123.9911,123.903,123.952,21015.0
2021-09-22 13:20:00,126.58,126.58,126.27,126.36,33340.0,123.9226,123.9226,123.6191,123.7072,33340.0
2021-09-22 13:25:00,126.37,126.46,126.3,126.45,10194.0,123.717,123.8051,123.6485,123.7953,10194.0
2021-09-22 13:30:00,126.47,126.59,126.46,126.56,11870.0,123.8149,123.9324,123.8051,123.903,11870.0
2021-09-22 13:35:00,126.56,126.61,126.49,126.55,15159.0,123.903,123.952,123.8345,123.8932,15159.0
2021-09-22 13:40:00,126.53,126.75,126.53,126.69,17207.0,123.8737,124.089,123.8737,124.0303,17207.0
2021-09-22 13:45:00,126.65,126.69,126.46,126.47,10546.0,123.9911,124.0303,123.8051,123.8149,10546.0
2021-09-22 13:50:00,126.44,126.48,126.35,126.39,11354.0,123.7855,123.8247,123.6974,123.7366,11354.0
2021-09-22 13:55:00,126.39,126.39,126.23,126.3,15690.0,123.7366,123.7366,123.58,123.6485,15690.0
2021-09-22 14:00:00,126.26,126.8,126.11,126.71,21761.0,123.6093,124.138,123.4625,124.0499,21761.0
2021-09-22 14:05:00,126.71,126.91,126.23,126.55,27741.0,124.0499,124.2457,123.58,123.8932,27741.0
2021-09-22 14:10:00,126.57,126.77,126.56,126.76,10457.0,123.9128,124.1086,123.903,124.0988,10457.0
2021-09-22 14:15:00,126.79,126.86,126.53,126.56,23726.0,124.1282,124.1967,123.8737,123.903,23726.0
2021-09-22 14:20:00,126.46,126.58,126.3,126.43,32303.0,123.8051,123.9226,123.6485,123.7758,32303.0
2021-09-22 14:25:00,126.39,126.57,126.36,126.54,23179.0,123.7366,123.9128,123.7072,123.8834,23179.0
2021-09-22 14:30:00,126.57,126.73,126.5,126.63,26175.0,123.9128,124.0695,123.8443,123.9716,26175.0
2021-09-22 14:35:00,126.62,126.66,126.42,126.44,40671.0,123.9618,124.0009,123.766,123.7855,40671.0
2021-09-22 14:40:00,126.42,126.42,126.12,126.14,33736.0,123.766,123.766,123.4723,123.4918,33736.0
2021-09-22 14:45:00,126.14,126.18,125.86,126.12,49787.0,123.4918,123.531,123.2177,123.4723,49787.0
2021-09-22 14:50:00,126.07,126.39,125.94,126.39,48447.0,123.4233,123.7366,123.296,123.7366,48447.0
2021-09-22 14:55:00,126.39,126.44,126.2,126.33,23732.0,123.7366,123.7855,123.5506,123.6779,23732.0
2021-09-22 15:00:00,126.3,126.62,126.27,126.48,29809.0,123.6485,123.9618,123.6191,123.8247,29809.0
2021-09-22 15:05:00,126.45,126.56,126.38,126.52,16036.0,123.7953,123.903,123.7268,123.8639,16036.0
2021-09-22 15:10:00,126.52,126.7,126.47,126.69,18130.0,123.8639,124.0401,123.8149,124.0303,18130.0
2021-09-22 15:15:00,126.67,126.82,126.6,126.82,21196.0,124.0107,124.1576,123.9422,124.1576,21196.0
2021-09-22 15:20:00,126.79,126.89,126.67,126.7,24951.0,124.1282,124.2261,124.0107,124.0401,24951.0
2021-09-22 15:25:00,126.73,126.76,126.5,126.5,24897.0,124.0695,124.0988,123.8443,123.8443,24897.0
2021-09-22 15:30:00,126.5,126.6,126.39,126.53,35549.0,123.8443,123.9422,123.7366,123.8737,35549.0
2021-09-22 15:35:00,126.56,126.64,126.51,126.64,24222.0,123.903,123.9813,123.8541,123.9813,24222.0
2021-09-22 15:40:00,126.63,126.63,126.47,126.54,39743.0,123.9716,123.9716,123.8149,123.8834,39743.0
2021-09-22 15:45:00,126.53,126.55,126.36,126.37,44951.0,123.8737,123.8932,123.7072,123.717,44951.0
2021-09-22 15:50:00,126.34,126.43,126.27,126.4,73885.0,123.6876,123.7758,123.6191,123.7464,73885.0
2021-09-22 15:55:00,126.42,126.44,126.33,126.39,127518.0,123.766,123.7855,123.6779,123.7366,127518.0
2021-09-23 09:30:00,126.8,127.14,126.11,126.49,59023.0,124.138,124.4708,123.4625,123.8345,59023.0
2021-09-23 09:35:00,126.42,127.13,126.37,127.11,26366.0,123.766,124.4611,123.717,124.4415,26366.0
2021-09-23 09:40:00,127.12,127.56,127.05,127.48,28972.0,124.4513,124.882,124.3827,124.8037,28972.0
2021-09-23 09:45:00,127.47,127.8,127.22,127.56,31484.0,124.7939,125.117,124.5492,124.882,31484.0
2021-09-23 09:50:00,127.56,128.07,127.44,127.66,37095.0,124.882,125.3813,124.7645,124.9799,37095.0
2021-09-23 09:55:00,127.67,127.98,127.43,127.91,23095.0,124.9897,125.2932,124.7548,125.2247,23095.0
2021-09-23 10:00:00,127.94,128.23,127.82,128.17,72171.0,125.2541,125.538,125.1366,125.4792,72171.0
2021-09-23 10:05:00,128.14,128.26,127.91,128.18,21095.0,125.4499,125.5673,125.2247,125.489,21095.0
2021-09-23 10:10:00,128.19,128.29,128.05,128.13,27812.0,125.4988,125.5967,125.3617,125.4401,27812.0
2021-09-23 10:15:00,128.25,128.68,128.24,128.68,16181.0,125.5575,125.9785,125.5478,125.9785,16181.0
2021-09-23 10:20:00,128.7,129.12,128.64,128.69,53856.0,125.9981,126.4093,125.9394,125.9883,53856.0
2021-09-23 10:25:00,128.69,128.97,128.68,128.92,16504.0,125.9883,126.2624,125.9785,126.2135,16504.0
2021-09-23 10:30:00,128.92,128.92,128.53,128.59,13588.0,126.2135,126.2135,125.8317,125.8904,13588.0
2021-09-23 10:35:00,128.63,128.9,128.59,128.83,15149.0,125.9296,126.1939,125.8904,126.1254,15149.0
2021-09-23 10:40:00,128.85,129.05,128.8,128.88,39053.0,126.1449,126.3407,126.096,126.1743,39053.0
2021-09-23 10:45:00,128.88,128.95,128.68,128.82,22437.0,126.1743,126.2428,125.9785,126.1156,22437.0
2021-09-23 10:50:00,128.78,128.83,128.55,128.66,42639.0,126.0764,126.1254,125.8512,125.9589,42639.0
2021-09-23 10:55:00,128.66,128.98,128.65,128.86,13212.0,125.9589,126.2722,125.9491,126.1547,13212.0
2021-09-23 11:00:00,128.87,128.97,128.75,128.77,16095.0,126.1645,126.2624,126.047,126.0666,16095.0
2021-09-23 11:05:00,128.74,128.86,128.58,128.68,14610.0,126.0373,126.1547,125.8806,125.9785,14610.0
2021-09-23 11:10:00,128.68,129.03,128.67,129.0,24901.0,125.9785,126.3212,125.9687,126.2918,24901.0
2021-09-23 11:15:00,128.98,128.99,128.75,128.78,19863.0,126.2722,126.282,126.047,126.0764,19863.0
2021-09-23 11:20:00,128.77,128.96,128.71,128.88,11131.0,126.0666,126.2526,126.0079,126.1743,11131.0
2021-09-23 11:25:00,128.87,128.94,128.77,128.94,12084.0,126.1645,126.2331,126.0666,126.2331,12084.0
2021-09-23 11:30:00,129.01,129.04,128.73,128.89,10050.0,126.3016,126.331,126.0275,126.1841,10050.0
2021-09-23 11:35:00,128.88,128.9,128.7,128.79,9340.0,126.1743,126.1939,125.9981,126.0862,9340.0
2021-09-23 11:40:00,128.77,128.81,128.61,128.61,15535.0,126.0666,126.1058,125.91,125.91,15535.0
2021-09-23 11:45:00,128.59,128.62,128.31,128.35,13784.0,125.8904,125.9198,125.6163,125.6554,13784.0
2021-09-23 11:50:00,128.35,128.52,128.35,128.5,11550.0,125.6554,125.8219,125.6554,125.8023,11550.0
2021-09-23 11:55:00,128.53,128.61,128.38,128.39,14692.0,125.8317,125.91,125.6848,125.6946,14692.0
2021-09-23 12:00:00,128.42,128.42,128.15,128.16,16234.0,125.724,125.724,125.4596,125.4694,16234.0
2021-09-23 12:05:00,128.14,128.16,127.8,127.8,10438.0,125.4499,125.4694,125.117,125.117,10438.0
2021-09-23 12:10:00,127.79,127.84,127.72,127.81,11228.0,125.1072,125.1562,125.0387,125.1268,11228.0
2021-09-23 12:15:00,127.81,127.93,127.75,127.77,6931.0,125.1268,125.2443,125.068,125.0876,6931.0
2021-09-23 12:20:00,127.77,127.83,127.65,127.8,6715.0,125.0876,125.1464,124.9701,125.117,6715.0
2021-09-23 12:25:00,127.76,127.83,127.67,127.74,6908.0,125.0778,125.1464,124.9897,125.0583,6908.0
2021-09-23 12:30:00,127.78,127.93,127.77,127.89,4574.0,125.0974,125.2443,125.0876,125.2051,4574.0
2021-09-23 12:35:00,127.89,127.95,127.84,127.88,6699.0,125.2051,125.2638,125.1562,125.1953,6699.0
2021-09-23 12:40:00,127.82,127.95,127.75,127.83,10982.0,125.1366,125.2638,125.068,125.1464,10982.0
2021-09-23 12:45:00,127.85,127.95,127.8,127.95,6949.0,125.1659,125.2638,125.117,125.2638,6949.0
2021-09-23 12:50:00,127.96,128.02,127.91,128.02,7292.0,125.2736,125.3324,125.2247,125.3324,7292.0
2021-09-23 12:55:00,128.0,128.01,127.76,127.84,7282.0,125.3128,125.3226,125.0778,125.1562,7282.0
2021-09-23 13:00:00,127.79,127.8,127.67,127.79,10032.0,125.1072,125.117,124.9897,125.1072,10032.0
2021-09-23 13:05:00,127.79,127.94,127.75,127.94,9782.0,125.1072,125.2541,125.068,125.2541,9782.0
2021-09-23 13:10:00,127.96,128.02,127.87,127.92,9385.0,125.2736,125.3324,125.1855,125.2345,9385.0
2021-09-23 13:15:00,127.91,128.05,127.87,128.04,7526.0,125.2247,125.3617,125.1855,125.352,7526.0
2021-09-23 13:20:00,128.04,128.07,127.81,127.84,13179.0,125.352,125.3813,125.1268,125.1562,13179.0
2021-09-23 13:25:00,127.84,127.96,127.84,127.88,8421.0,125.1562,125.2736,125.1562,125.1953,8421.0
2021-09-23 13:30:00,127.86,128.07,127.84,127.98,8435.0,125.1757,125.3813,125.1562,125.2932,8435.0
2021-09-23 13:35:00,128.01,128.07,127.87,128.0,8698.0,125.3226,125.3813,125.1855,125.3128,8698.0
2021-09-23 13:40:00,128.0,128.15,127.99,128.07,5413.0,125.3128,125.4596,125.303,125.3813,5413.0
2021-09-23 13:45:00,128.02,128.13,127.98,128.02,11090.0,125.3324,125.4401,125.2932,125.3324,11090.0
2021-09-23 13:50:00,128.04,128.08,127.98,128.02,10976.0,125.352,125.3911,125.2932,125.3324,10976.0
2021-09-23 13:55:00,128.06,128.16,128.0,128.13,5358.0,125.3715,125.4694,125.3128,125.4401,5358.0
2021-09-23 14:00:00,128.14,128.21,128.1,128.17,11216.0,125.4499,125.5184,125.4107,125.4792,11216.0
2021-09-23 14:05:00,128.22,128.26,128.17,128.19,7952.0,125.5282,125.5673,125.4792,125.4988,7952.0
2021-09-23 14:10:00,128.16,128.2,128.08,128.12,12957.0,125.4694,125.5086,125.3911,125.4303,12957.0
2021-09-23 14:15:00,128.1,128.18,127.98,128.09,21671.0,125.4107,125.489,125.2932,125.4009,21671.0
2021-09-23 14:20:00,128.09,128.12,127.87,127.92,30751.0,125.4009,125.4303,125.1855,125.2345,30751.0
2021-09-23 14:25:00,127.91,128.12,127.9,127.94,11733.0,125.2247,125.4303,125.2149,125.2541,11733.0
2021-09-23 14:30:00,127.96,128.1,127.96,128.0,13729.0,125.2736,125.4107,125.2736,125.3128,13729.0
2021-09-23 14:35:00,127.98,128.0,127.89,127.92,15469.0,125.2932,125.3128,125.2051,125.2345,15469.0
2021-09-23 14:40:00,127.94,128.05,127.87,128.01,16403.0,125.2541,125.3617,125.1855,125.3226,16403.0
2021-09-23 14:45:00,128.02,128.05,127.93,128.05,10201.0,125.3324,125.3617,125.2443,125.3617,10201.0
2021-09-23 14:50:00,128.04,128.16,128.01,128.16,16471.0,125.352,125.4694,125.3226,125.4694,16471.0
2021-09-23 14:55:00,128.15,128.15,127.99,128.0,16438.0,125.4596,125.4596,125.303,125.3128,16438.0
2021-09-23 15:00:00,128.01,128.07,127.89,128.05,19604.0,125.3226,125.3813,125.2051,125.3617,19604.0
2021-09-23 15:05:00,128.03,128.11,127.98,128.05,12428.0,125.3422,125.4205,125.2932,125.3617,12428.0
2021-09-23 15:10:00,128.03,128.05,127.89,127.9,16750.0,125.3422,125.3617,125.2051,125.2149,16750.0
2021-09-23 15:15:00,127.9,128.02,127.88,127.98,14852.0,125.2149,125.3324,125.1953,125.2932,14852.0
2021-09-23 15:20:00,127.98,128.21,127.96,128.18,16111.0,125.2932,125.5184,125.2736,125.489,16111.0
2021-09-23 15:25:00,128.19,128.23,128.05,128.08,19782.0,125.4988,125.538,125.3617,125.3911,19782.0
2021-09-23 15:30:00,128.12,128.34,128.07,128.34,33282.0,125.4303,125.6457,125.3813,125.6457,33282.0
2021-09-23 15:35:00,128.32,128.47,128.06,128.3,44834.0,125.6261,125.7729,125.3715,125.6065,44834.0
2021-09-23 15:40:00,128.29,128.35,128.14,128.19,22993.0,125.5967,125.6554,125.4499,125.4988,22993.0
2021-09-23 15:45:00,128.2,128.22,128.06,128.11,34209.0,125.5086,125.5282,125.3715,125.4205,34209.0
2021-09-23 15:50:00,128.09,128.1,127.95,128.1,61470.0,125.4009,125.4107,125.2638,125.4107,61470.0
2021-09-23 15:55:00,128.07,128.09,127.89,127.94,83424.0,125.3813,125.4009,125.2051,125.2541,83424.0
2021-09-24 09:30:00,127.04,127.72,126.86,127.15,41890.0,124.3729,125.0387,124.1967,124.4806,41890.0
2021-09-24 09:35:00,127.12,127.58,126.94,127.51,17893.0,124.4513,124.9016,124.275,124.8331,17893.0
2021-09-24 09:40:00,127.55,127.88,127.46,127.79,16436.0,124.8722,125.1953,124.7841,125.1072,16436.0
2021-09-24 09:45:00,127.78,128.03,127.55,127.56,18276.0,125.0974,125.3422,124.8722,124.882,18276.0
2021-09-24 09:50:00,127.6,127.69,127.45,127.45,18284.0,124.9212,125.0093,124.7743,124.7743,18284.0
2021-09-24 09:55:00,127.44,128.06,127.4,127.96,33192.0,124.7645,125.3715,124.7254,125.2736,33192.0
2021-09-24 10:00:00,128.03,128.31,127.95,128.11,31536.0,125.3422,125.6163,125.2638,125.4205,31536.0
2021-09-24 10:05:00,128.09,128.09,127.7,127.83,7229.0,125.4009,125.4009,125.0191,125.1464,7229.0
2021-09-24 10:10:00,127.82,127.88,127.5,127.64,24051.0,125.1366,125.1953,124.8233,124.9604,24051.0
2021-09-24 10:15:00,127.66,127.82,127.54,127.77,37262.0,124.9799,125.1366,124.8624,125.0876,37262.0
2021-09-24 10:20:00,127.77,127.77,127.49,127.6,8846.0,125.0876,125.0876,124.8135,124.9212,8846.0
2021-09-24 10:25:00,127.61,127.7,127.2,127.23,2852.0,124.931,125.0191,124.5296,124.559,2852.0
2021-09-24 10:30:00,127.15,127.4,127.15,127.38,5239.0,124.4806,124.7254,124.4806,124.7058,5239.0
2021-09-24 10:35:00,127.42,127.48,127.32,127.38,6421.0,124.745,124.8037,124.6471,124.7058,6421.0
2021-09-24 10:40:00,127.44,127.63,127.39,127.57,12195.0,124.7645,124.9506,124.7156,124.8918,12195.0
2021-09-24 10:45:00,127.56,127.61,127.44,127.58,4720.0,124.882,124.931,124.7645,124.9016,4720.0
2021-09-24 10:50:00,127.54,127.54,127.34,127.43,3803.0,124.8624,124.8624,124.6666,124.7548,3803.0
2021-09-24 10:55:00,127.45,127.87,127.44,127.87,6510.0,124.7743,125.1855,124.7645,125.1855,6510.0
2021-09-24 11:00:00,127.88,127.88,127.73,127.77,18440.0,125.1953,125.1953,125.0485,125.0876,18440.0
2021-09-24 11:05:00,127.77,127.81,127.63,127.65,7210.0,125.0876,125.1268,124.9506,124.9701,7210.0
2021-09-24 11:10:00,127.68,127.76,127.66,127.74,5100.0,124.9995,125.0778,124.9799,125.0583,5100.0
2021-09-24 11:15:00,127.74,128.03,127.68,127.94,15925.0,125.0583,125.3422,124.9995,125.2541,15925.0
2021-09-24 11:20:00,127.93,128.12,127.91,128.12,30648.0,125.2443,125.4303,125.2247,125.4303,30648.0
2021-09-24 11:25:00,128.13,128.13,127.71,127.8,11524.0,125.4401,125.4401,125.0289,125.117,11524.0
2021-09-24 11:30:00,127.82,127.98,127.82,127.95,4660.0,125.1366,125.2932,125.1366,125.2638,4660.0
2021-09-24 11:35:00,127.9,128.11,127.82,128.06,5520.0,125.2149,125.4205,125.1366,125.3715,5520.0
2021-09-24 11:40:00,128.07,128.12,127.88,127.9,8536.0,125.3813,125.4303,125.1953,125.2149,8536.0
2021-09-24 11:45:00,127.92,128.07,127.77,128.05,24033.0,125.2345,125.3813,125.0876,125.3617,24033.0
2021-09-24 11:50:00,128.06,128.27,128.0,128.21,13957.0,125.3715,125.5771,125.3128,125.5184,13957.0
2021-09-24 11:55:00,128.25,128.32,128.19,128.32,20800.0,125.5575,125.6261,125.4988,125.6261,20800.0
2021-09-24 12:00:00,128.29,128.54,128.29,128.53,7200.0,125.5967,125.8415,125.5967,125.8317,7200.0
2021-09-24 12:05:00,128.52,128.59,128.43,128.49,26449.0,125.8219,125.8904,125.7338,125.7925,26449.0
2021-09-24 12:10:00,128.52,128.88,128.52,128.8,55319.0,125.8219,126.1743,125.8219,126.096,55319.0
2021-09-24 12:15:00,128.75,128.88,128.71,128.84,8793.0,126.047,126.1743,126.0079,126.1352,8793.0
2021-09-24 12:20:00,128.87,128.93,128.84,128.89,2042.0,126.1645,126.2233,126.1352,126.1841,2042.0
2021-09-24 12:25:00,128.9,128.9,128.71,128.71,6984.0,126.1939,126.1939,126.0079,126.0079,6984.0
2021-09-24 12:30:00,128.75,128.78,128.7,128.71,2987.0,126.047,126.0764,125.9981,126.0079,2987.0
2021-09-24 12:35:00,128.73,128.82,128.7,128.72,6460.0,126.0275,126.1156,125.9981,126.0177,6460.0
2021-09-24 12:40:00,128.74,128.9,128.74,128.9,3394.0,126.0373,126.1939,126.0373,126.1939,3394.0
2021-09-24 12:45:00,128.86,128.91,128.8,128.89,7081.0,126.1547,126.2037,126.096,126.1841,7081.0
2021-09-24 12:50:00,128.89,128.92,128.78,128.89,10859.0,126.1841,126.2135,126.0764,126.1841,10859.0
2021-09-24 12:55:00,128.88,128.88,128.69,128.73,6012.0,126.1743,126.1743,125.9883,126.0275,6012.0
2021-09-24 13:00:00,128.74,128.93,128.65,128.84,12020.0,126.0373,126.2233,125.9491,126.1352,12020.0
2021-09-24 13:05:00,128.83,128.92,128.76,128.81,5257.0,126.1254,126.2135,126.0568,126.1058,5257.0
2021-09-24 13:10:00,128.8,128.88,128.78,128.81,7295.0,126.096,126.1743,126.0764,126.1058,7295.0
2021-09-24 13:15:00,128.83,128.96,128.81,128.9,12202.0,126.1254,126.2526,126.1058,126.1939,12202.0
2021-09-24 13:20:00,128.86,128.91,128.84,128.85,5271.0,126.1547,126.2037,126.1352,126.1449,5271.0
2021-09-24 13:25:00,128.84,128.93,128.83,128.91,7135.0,126.1352,126.2233,126.1254,126.2037,7135.0
2021-09-24 13:30:00,128.92,128.94,128.77,128.82,8313.0,126.2135,126.2331,126.0666,126.1156,8313.0
2021-09-24 13:35:00,128.84,128.85,128.69,128.75,6624.0,126.1352,126.1449,125.9883,126.047,6624.0
2021-09-24 13:40:00,128.75,128.84,128.7,128.84,4669.0,126.047,126.1352,125.9981,126.1352,4669.0
2021-09-24 13:45:00,128.84,129.11,128.81,129.11,27004.0,126.1352,126.3995,126.1058,126.3995,27004.0
2021-09-24 13:50:00,129.13,129.17,129.07,129.1,8806.0,126.4191,126.4582,126.3603,126.3897,8806.0
2021-09-24 13:55:00,129.1,129.23,129.04,129.13,14915.0,126.3897,126.517,126.331,126.4191,14915.0
2021-09-24 14:00:00,129.14,129.2,129.13,129.19,16233.0,126.4289,126.4876,126.4191,126.4778,16233.0
2021-09-24 14:05:00,129.21,129.29,129.19,129.21,12320.0,126.4974,126.5757,126.4778,126.4974,12320.0
2021-09-24 14:10:00,129.21,129.32,129.21,129.3,9972.0,126.4974,126.6051,126.4974,126.5855,9972.0
2021-09-24 14:15:00,129.31,129.36,129.24,129.35,11075.0,126.5953,126.6442,126.5268,126.6345,11075.0
2021-09-24 14:20:00,129.33,129.35,129.19,129.32,15956.0,126.6149,126.6345,126.4778,126.6051,15956.0
2021-09-24 14:25:00,129.34,129.46,129.34,129.46,13832.0,126.6247,126.7421,126.6247,126.7421,13832.0
2021-09-24 14:30:00,129.43,129.51,129.33,129.46,11208.0,126.7128,126.7911,126.6149,126.7421,11208.0
2021-09-24 14:35:00,129.47,129.5,129.3,129.33,8207.0,126.7519,126.7813,126.5855,126.6149,8207.0
2021-09-24 14:40:00,129.33,129.37,129.26,129.32,9399.0,126.6149,126.654,126.5463,126.6051,9399.0
2021-09-24 14:45:00,129.32,129.52,129.3,129.5,22127.0,126.6051,126.8009,126.5855,126.7813,22127.0
2021-09-24 14:50:00,129.49,129.61,129.48,129.51,13298.0,126.7715,126.889,126.7617,126.7911,13298.0
2021-09-24 14:55:00,129.55,129.6,129.47,129.57,12682.0,126.8303,126.8792,126.7519,126.8498,12682.0
2021-09-24 15:00:00,129.58,129.78,129.46,129.53,54524.0,126.8596,127.0554,126.7421,126.8107,54524.0
2021-09-24 15:05:00,129.53,129.57,129.46,129.49,9803.0,126.8107,126.8498,126.7421,126.7715,9803.0
2021-09-24 15:10:00,129.47,129.55,129.45,129.49,21049.0,126.7519,126.8303,126.7324,126.7715,21049.0
2021-09-24 15:15:00,129.5,129.83,129.49,129.73,20314.0,126.7813,127.1044,126.7715,127.0065,20314.0
2021-09-24 15:20:00,129.72,129.96,129.69,129.96,44469.0,126.9967,127.2316,126.9673,127.2316,44469.0
2021-09-24 15:25:00,129.96,129.98,129.59,129.81,28948.0,127.2316,127.2512,126.8694,127.0848,28948.0
2021-09-24 15:30:00,129.81,129.93,129.76,129.79,32470.0,127.0848,127.2023,127.0358,127.0652,32470.0
2021-09-24 15:35:00,129.81,129.99,129.72,129.97,34787.0,127.0848,127.261,126.9967,127.2414,34787.0
2021-09-24 15:40:00,129.98,129.98,129.84,129.87,37223.0,127.2512,127.2512,127.1142,127.1435,37223.0
2021-09-24 15:45:00,129.88,130.02,129.78,130.01,40597.0,127.1533,127.2904,127.0554,127.2806,40597.0
2021-09-24 15:50:00,129.99,130.0,129.82,129.9,74516.0,127.261,127.2708,127.0946,127.1729,74516.0
2021-09-24 15:55:00,129.89,129.99,129.83,129.95,113027.0,127.1631,127.261,127.1044,127.2219,113027.0
2021-09-27 09:30:00,129.27,129.8,129.05,129.58,75861.0,126.5561,127.075,126.3407,126.8596,75861.0
2021-09-27 09:35:00,129.56,129.56,129.12,129.32,36361.0,126.84,126.84,126.4093,126.6051,36361.0
2021-09-27 09:40:00,129.31,130.25,128.94,130.18,39491.0,126.5953,127.5156,126.2331,127.447,39491.0
2021-09-27 09:45:00,130.16,130.75,130.09,130.75,18952.0,127.4274,128.0051,127.3589,128.0051,18952.0
2021-09-27 09:50:00,130.66,130.77,130.35,130.47,23147.0,127.9169,128.0246,127.6135,127.7309,23147.0
2021-09-27 09:55:00,130.45,130.87,130.38,130.56,10681.0,127.7114,128.1225,127.6428,127.819,10681.0
2021-09-27 10:00:00,130.51,130.7,130.37,130.68,14775.0,127.7701,127.9561,127.633,127.9365,14775.0
2021-09-27 10:05:00,130.69,131.01,130.69,130.87,19465.0,127.9463,128.2596,127.9463,128.1225,19465.0
2021-09-27 10:10:00,130.84,131.13,130.83,131.12,12980.0,128.0932,128.3771,128.0834,128.3673,12980.0
2021-09-27 10:15:00,131.11,131.27,131.09,131.27,13324.0,128.3575,128.5141,128.3379,128.5141,13324.0
2021-09-27 10:20:00,131.25,131.59,131.25,131.37,23141.0,128.4946,128.8274,128.4946,128.612,23141.0
2021-09-27 10:25:00,131.36,131.76,131.32,131.71,27927.0,128.6023,128.9939,128.5631,128.9449,27927.0
2021-09-27 10:30:00,131.73,131.82,131.51,131.56,20769.0,128.9645,129.0526,128.7491,128.7981,20769.0
2021-09-27 10:35:00,131.53,131.83,131.53,131.75,20200.0,128.7687,129.0624,128.7687,128.9841,20200.0
2021-09-27 10:40:00,131.75,131.87,131.53,131.54,16129.0,128.9841,129.1015,128.7687,128.7785,16129.0
2021-09-27 10:45:00,131.59,131.63,131.04,131.04,34549.0,128.8274,128.8666,128.289,128.289,34549.0
2021-09-27 10:50:00,131.01,131.19,130.89,131.05,12480.0,128.2596,128.4358,128.1421,128.2988,12480.0
2021-09-27 10:55:00,131.04,131.08,130.95,131.0,24596.0,128.289,128.3281,128.2009,128.2498,24596.0
2021-09-27 11:00:00,130.97,131.12,130.85,131.12,61288.0,128.2204,128.3673,128.103,128.3673,61288.0
2021-09-27 11:05:00,131.09,131.09,130.86,130.86,23224.0,128.3379,128.3379,128.1128,128.1128,23224.0
2021-09-27 11:10:00,130.86,130.86,130.52,130.59,21737.0,128.1128,128.1128,127.7799,127.8484,21737.0
2021-09-27 11:15:00,130.57,130.62,130.44,130.61,11025.0,127.8288,127.8778,127.7016,127.868,11025.0
2021-09-27 11:20:00,130.58,130.6,130.5,130.56,18220.0,127.8386,127.8582,127.7603,127.819,18220.0
2021-09-27 11:25:00,130.55,130.63,130.41,130.5,19488.0,127.8093,127.8876,127.6722,127.7603,19488.0
2021-09-27 11:30:00,130.52,130.68,130.51,130.64,9773.0,127.7799,127.9365,127.7701,127.8974,9773.0
2021-09-27 11:35:00,130.62,130.81,130.57,130.78,43953.0,127.8778,128.0638,127.8288,128.0344,43953.0
2021-09-27 11:40:00,130.74,130.91,130.69,130.91,24728.0,127.9953,128.1617,127.9463,128.1617,24728.0
2021-09-27 11:45:00,130.89,130.9,130.78,130.9,15993.0,128.1421,128.1519,128.0344,128.1519,15993.0
2021-09-27 11:50:00,130.91,131.08,130.9,131.03,13486.0,128.1617,128.3281,128.1519,128.2792,13486.0
2021-09-27 11:55:00,131.03,131.16,131.03,131.14,13087.0,128.2792,128.4065,128.2792,128.3869,13087.0
2021-09-27 12:00:00,131.12,131.12,130.98,130.99,7351.0,128.3673,128.3673,128.2302,128.24,7351.0
2021-09-27 12:05:00,131.02,131.09,130.98,130.99,7703.0,128.2694,128.3379,128.2302,128.24,7703.0
2021-09-27 12:10:00,130.98,130.98,130.84,130.98,21755.0,128.2302,128.2302,128.0932,128.2302,21755.0
2021-09-27 12:15:00,130.97,131.31,130.95,131.27,13899.0,128.2204,128.5533,128.2009,128.5141,13899.0
2021-09-27 12:20:00,131.28,131.37,131.2,131.27,14266.0,128.5239,128.612,128.4456,128.5141,14266.0
2021-09-27 12:25:00,131.27,131.31,131.24,131.25,11179.0,128.5141,128.5533,128.4848,128.4946,11179.0
2021-09-27 12:30:00,131.25,131.25,131.13,131.15,8179.0,128.4946,128.4946,128.3771,128.3967,8179.0
2021-09-27 12:35:00,131.15,131.19,131.02,131.12,10909.0,128.3967,128.4358,128.2694,128.3673,10909.0
2021-09-27 12:40:00,131.15,131.23,131.13,131.22,7615.0,128.3967,128.475,128.3771,128.4652,7615.0
2021-09-27 12:45:00,131.22,131.25,131.03,131.03,12764.0,128.4652,128.4946,128.2792,128.2792,12764.0
2021-09-27 12:50:00,131.0,131.01,130.7,130.7,31505.0,128.2498,128.2596,127.9561,127.9561,31505.0
2021-09-27 12:55:00,130.7,130.94,130.7,130.94,23899.0,127.9561,128.1911,127.9561,128.1911,23899.0
2021-09-27 13:00:00,130.93,130.96,130.81,130.81,13006.0,128.1813,128.2107,128.0638,128.0638,13006.0
2021-09-27 13:05:00,130.81,131.05,130.79,131.02,17280.0,128.0638,128.2988,128.0442,128.2694,17280.0
2021-09-27 13:10:00,131.06,131.19,131.06,131.12,36891.0,128.3086,128.4358,128.3086,128.3673,36891.0
2021-09-27 13:15:00,131.11,131.37,131.11,131.37,44558.0,128.3575,128.612,128.3575,128.612,44558.0
2021-09-27 13:20:00,131.42,131.56,131.41,131.53,17328.0,128.661,128.7981,128.6512,128.7687,17328.0
2021-09-27 13:25:00,131.55,131.61,131.51,131.6,29480.0,128.7883,128.847,128.7491,128.8372,29480.0
2021-09-27 13:30:00,131.58,131.59,131.45,131.47,14245.0,128.8176,128.8274,128.6904,128.7099,14245.0
2021-09-27 13:35:00,131.45,131.72,131.4,131.67,20854.0,128.6904,128.9547,128.6414,128.9057,20854.0
2021-09-27 13:40:00,131.66,131.76,131.63,131.73,21303.0,128.896,128.9939,128.8666,128.9645,21303.0
2021-09-27 13:45:00,131.71,131.75,131.64,131.73,18540.0,128.9449,128.9841,128.8764,128.9645,18540.0
2021-09-27 13:50:00,131.71,131.78,131.64,131.75,16008.0,128.9449,129.0134,128.8764,128.9841,16008.0
2021-09-27 13:55:00,131.75,131.88,131.65,131.83,34117.0,128.9841,129.1113,128.8862,129.0624,34117.0
2021-09-27 14:00:00,131.84,131.91,131.68,131.8,69136.0,129.0722,129.1407,128.9155,129.033,69136.0
2021-09-27 14:05:00,131.8,132.06,131.77,132.06,16472.0,129.033,129.2876,129.0036,129.2876,16472.0
2021-09-27 14:10:00,132.03,132.08,131.92,131.99,26128.0,129.2582,129.3071,129.1505,129.219,26128.0
2021-09-27 14:15:00,131.98,132.09,131.89,132.0,42703.0,129.2092,129.3169,129.1211,129.2288,42703.0
2021-09-27 14:20:00,131.99,132.03,131.85,131.92,8126.0,129.219,129.2582,129.082,129.1505,8126.0
2021-09-27 14:25:00,131.93,132.18,131.92,132.17,17987.0,129.1603,129.405,129.1505,129.3952,17987.0
2021-09-27 14:30:00,132.18,132.3,132.12,132.13,18455.0,129.405,129.5225,129.3463,129.3561,18455.0
2021-09-27 14:35:00,132.09,132.24,132.07,132.21,14894.0,129.3169,129.4638,129.2973,129.4344,14894.0
2021-09-27 14:40:00,132.2,132.31,132.15,132.26,28831.0,129.4246,129.5323,129.3757,129.4834,28831.0
2021-09-27 14:45:00,132.24,132.27,132.12,132.21,34691.0,129.4638,129.4931,129.3463,129.4344,34691.0
2021-09-27 14:50:00,132.19,132.3,132.19,132.26,15111.0,129.4148,129.5225,129.4148,129.4834,15111.0
2021-09-27 14:55:00,132.26,132.27,132.05,132.19,35860.0,129.4834,129.4931,129.2778,129.4148,35860.0
2021-09-27 15:00:00,132.18,132.3,132.16,132.25,17140.0,129.405,129.5225,129.3855,129.4736,17140.0
2021-09-27 15:05:00,132.25,132.45,132.24,132.44,17415.0,129.4736,129.6694,129.4638,129.6596,17415.0
2021-09-27 15:10:00,132.44,132.56,132.43,132.47,11863.0,129.6596,129.7771,129.6498,129.689,11863.0
2021-09-27 15:15:00,132.46,132.47,132.36,132.47,21199.0,129.6792,129.689,129.5813,129.689,21199.0
2021-09-27 15:20:00,132.46,132.51,132.14,132.14,26398.0,129.6792,129.7281,129.3659,129.3659,26398.0
2021-09-27 15:25:00,132.13,132.27,132.12,132.22,36535.0,129.3561,129.4931,129.3463,129.4442,36535.0
2021-09-27 15:30:00,132.2,132.38,132.16,132.3,37809.0,129.4246,129.6008,129.3855,129.5225,37809.0
2021-09-27 15:35:00,132.3,132.37,132.11,132.21,51176.0,129.5225,129.591,129.3365,129.4344,51176.0
2021-09-27 15:40:00,132.23,132.25,132.02,132.02,40191.0,129.454,129.4736,129.2484,129.2484,40191.0
2021-09-27 15:45:00,132.01,132.01,131.7,131.97,61543.0,129.2386,129.2386,128.9351,129.1994,61543.0
2021-09-27 15:50:00,131.94,131.96,131.8,131.89,162185.0,129.1701,129.1897,129.033,129.1211,162185.0
2021-09-27 15:55:00,131.88,132.03,131.88,132.03,138761.0,129.1113,129.2582,129.1113,129.2582,138761.0
2021-09-28 09:30:00,131.86,133.32,131.52,133.3,69564.0,129.0918,130.5211,128.7589,130.5015,69564.0
2021-09-28 09:35:00,133.18,134.58,133.13,134.29,45620.0,130.384,131.7547,130.3351,131.4707,45620.0
2021-09-28 09:40:00,134.35,134.49,133.04,133.6,96282.0,131.5295,131.6665,130.247,130.7952,96282.0
2021-09-28 09:45:00,133.56,134.11,133.53,133.67,65329.0,130.7561,131.2945,130.7267,130.8638,65329.0
2021-09-28 09:50:00,133.67,134.14,132.89,133.53,167287.0,130.8638,131.3239,130.1001,130.7267,167287.0
2021-09-28 09:55:00,133.5,133.72,133.17,133.3,131221.0,130.6973,130.9127,130.3743,130.5015,131221.0
2021-09-28 10:00:00,133.28,133.46,132.67,133.02,46721.0,130.4819,130.6582,129.8848,130.2274,46721.0
2021-09-28 10:05:00,133.04,133.67,132.91,133.5,29076.0,130.247,130.8638,130.1197,130.6973,29076.0
2021-09-28 10:10:00,133.48,133.62,133.0,133.2,36754.0,130.6777,130.8148,130.2078,130.4036,36754.0
2021-09-28 10:15:00,133.15,133.58,133.14,133.15,49941.0,130.3547,130.7756,130.3449,130.3547,49941.0
2021-09-28 10:20:00,133.11,133.46,132.94,133.22,18793.0,130.3155,130.6582,130.1491,130.4232,18793.0
2021-09-28 10:25:00,133.23,133.74,133.0,133.62,27633.0,130.433,130.9323,130.2078,130.8148,27633.0
2021-09-28 10:30:00,133.53,133.8,133.5,133.65,45183.0,130.7267,130.991,130.6973,130.8442,45183.0
2021-09-28 10:35:00,133.72,133.72,133.26,133.27,19857.0,130.9127,130.9127,130.4624,130.4722,19857.0
2021-09-28 10:40:00,133.23,133.49,133.16,133.35,13982.0,130.433,130.6875,130.3645,130.5505,13982.0
2021-09-28 10:45:00,133.37,133.6,133.36,133.47,19421.0,130.5701,130.7952,130.5603,130.668,19421.0
2021-09-28 10:50:00,133.45,133.54,133.2,133.29,30971.0,130.6484,130.7365,130.4036,130.4917,30971.0
2021-09-28 10:55:00,133.27,133.42,133.04,133.11,51862.0,130.4722,130.619,130.247,130.3155,51862.0
2021-09-28 11:00:00,133.11,133.59,133.1,133.46,50646.0,130.3155,130.7854,130.3057,130.6582,50646.0
2021-09-28 11:05:00,133.35,133.49,133.12,133.12,34463.0,130.5505,130.6875,130.3253,130.3253,34463.0
2021-09-28 11:10:00,133.09,133.41,133.09,133.32,50080.0,130.2959,130.6092,130.2959,130.5211,50080.0
2021-09-28 11:15:00,133.24,133.9,133.2,133.85,44555.0,130.4428,131.0889,130.4036,131.04,44555.0
2021-09-28 11:20:00,133.88,133.93,133.65,133.89,18007.0,131.0693,131.1183,130.8442,131.0791,18007.0
2021-09-28 11:25:00,133.92,134.02,133.59,133.7,63938.0,131.1085,131.2064,130.7854,130.8931,63938.0
2021-09-28 11:30:00,133.73,133.73,133.22,133.38,21770.0,130.9225,130.9225,130.4232,130.5798,21770.0
2021-09-28 11:35:00,133.35,133.4,133.03,133.25,16032.0,130.5505,130.5994,130.2372,130.4526,16032.0
2021-09-28 11:40:00,133.23,133.34,132.95,133.05,26831.0,130.433,130.5407,130.1589,130.2568,26831.0
2021-09-28 11:45:00,133.12,133.32,133.05,133.23,8916.0,130.3253,130.5211,130.2568,130.433,8916.0
2021-09-28 11:50:00,133.2,133.58,133.16,133.53,8098.0,130.4036,130.7756,130.3645,130.7267,8098.0
2021-09-28 11:55:00,133.58,133.7,133.53,133.7,5938.0,130.7756,130.8931,130.7267,130.8931,5938.0
2021-09-28 12:00:00,133.68,133.76,133.56,133.68,10481.0,130.8735,130.9519,130.7561,130.8735,10481.0
2021-09-28 12:05:00,133.65,134.11,133.6,134.11,38918.0,130.8442,131.2945,130.7952,131.2945,38918.0
2021-09-28 12:10:00,134.13,134.42,134.08,134.3,19692.0,131.3141,131.598,131.2652,131.4805,19692.0
2021-09-28 12:15:00,134.31,134.47,134.29,134.39,18513.0,131.4903,131.647,131.4707,131.5686,18513.0
2021-09-28 12:20:00,134.41,134.49,134.04,134.04,33754.0,131.5882,131.6665,131.226,131.226,33754.0
2021-09-28 12:25:00,134.07,134.23,133.87,133.87,9272.0,131.2554,131.412,131.0596,131.0596,9272.0
2021-09-28 12:30:00,133.88,134.17,133.83,134.07,17712.0,131.0693,131.3533,131.0204,131.2554,17712.0
2021-09-28 12:35:00,134.02,134.07,133.88,134.0,9547.0,131.2064,131.2554,131.0693,131.1868,9547.0
2021-09-28 12:40:00,133.97,134.06,133.9,134.03,10759.0,131.1575,131.2456,131.0889,131.2162,10759.0
2021-09-28 12:45:00,134.03,134.15,133.99,134.03,9370.0,131.2162,131.3337,131.177,131.2162,9370.0
2021-09-28 12:50:00,134.0,134.16,133.95,134.04,6400.0,131.1868,131.3435,131.1379,131.226,6400.0
2021-09-28 12:55:00,134.08,134.12,133.95,134.07,9952.0,131.2652,131.3043,131.1379,131.2554,9952.0
2021-09-28 13:00:00,134.09,134.12,133.98,134.1,7400.0,131.2749,131.3043,131.1672,131.2847,7400.0
2021-09-28 13:05:00,134.1,134.2,134.0,134.0,5369.0,131.2847,131.3826,131.1868,131.1868,5369.0
2021-09-28 13:10:00,134.0,134.09,133.9,134.09,8362.0,131.1868,131.2749,131.0889,131.2749,8362.0
2021-09-28 13:15:00,134.08,134.14,134.01,134.12,19847.0,131.2652,131.3239,131.1966,131.3043,19847.0
2021-09-28 13:20:00,134.11,134.32,134.05,134.27,11577.0,131.2945,131.5001,131.2358,131.4512,11577.0
2021-09-28 13:25:00,134.3,134.48,134.27,134.4,18291.0,131.4805,131.6568,131.4512,131.5784,18291.0
2021-09-28 13:30:00,134.42,134.51,134.12,134.19,95723.0,131.598,131.6861,131.3043,131.3728,95723.0
2021-09-28 13:35:00,134.13,134.19,133.97,134.08,12560.0,131.3141,131.3728,131.1575,131.2652,12560.0
2021-09-28 13:40:00,134.03,134.35,134.01,134.26,36874.0,131.2162,131.5295,131.1966,131.4414,36874.0
2021-09-28 13:45:00,134.27,134.35,134.21,134.32,29090.0,131.4512,131.5295,131.3924,131.5001,29090.0
2021-09-28 13:50:00,134.32,134.59,134.3,134.33,27662.0,131.5001,131.7644,131.4805,131.5099,27662.0
2021-09-28 13:55:00,134.3,134.38,134.06,134.06,11865.0,131.4805,131.5589,131.2456,131.2456,11865.0
2021-09-28 14:00:00,134.08,134.46,134.01,134.44,54182.0,131.2652,131.6372,131.1966,131.6176,54182.0
2021-09-28 14:05:00,134.44,134.51,134.14,134.45,68333.0,131.6176,131.6861,131.3239,131.6274,68333.0
2021-09-28 14:10:00,134.46,134.57,134.4,134.46,28786.0,131.6372,131.7449,131.5784,131.6372,28786.0
2021-09-28 14:15:00,134.47,134.73,134.32,134.72,18965.0,131.647,131.9015,131.5001,131.8917,18965.0
2021-09-28 14:20:00,134.72,134.91,134.7,134.85,20673.0,131.8917,132.0777,131.8721,132.019,20673.0
2021-09-28 14:25:00,134.87,134.93,134.72,134.93,9724.0,132.0386,132.0973,131.8917,132.0973,9724.0
2021-09-28 14:30:00,134.9,134.93,134.75,134.75,9641.0,132.0679,132.0973,131.9211,131.9211,9641.0
2021-09-28 14:35:00,134.75,134.78,134.51,134.61,18051.0,131.9211,131.9505,131.6861,131.784,18051.0
2021-09-28 14:40:00,134.61,134.87,134.5,134.87,38510.0,131.784,132.0386,131.6763,132.0386,38510.0
2021-09-28 14:45:00,134.9,134.98,134.8,134.92,13341.0,132.0679,132.1463,131.97,132.0875,13341.0
2021-09-28 14:50:00,134.92,135.0,134.53,134.53,26052.0,132.0875,132.1658,131.7057,131.7057,26052.0
2021-09-28 14:55:00,134.49,134.75,134.48,134.58,9616.0,131.6665,131.9211,131.6568,131.7547,9616.0
2021-09-28 15:00:00,134.55,134.63,134.3,134.35,10056.0,131.7253,131.8036,131.4805,131.5295,10056.0
2021-09-28 15:05:00,134.33,134.34,134.13,134.13,32569.0,131.5099,131.5197,131.3141,131.3141,32569.0
2021-09-28 15:10:00,134.16,134.27,134.07,134.09,12688.0,131.3435,131.4512,131.2554,131.2749,12688.0
2021-09-28 15:15:00,134.11,134.27,134.1,134.18,20227.0,131.2945,131.4512,131.2847,131.3631,20227.0
2021-09-28 15:20:00,134.2,134.37,133.9,133.9,14182.0,131.3826,131.5491,131.0889,131.0889,14182.0
2021-09-28 15:25:00,133.92,133.93,133.71,133.76,43761.0,131.1085,131.1183,130.9029,130.9519,43761.0
2021-09-28 15:30:00,133.75,134.1,133.64,133.8,92670.0,130.9421,131.2847,130.8344,130.991,92670.0
2021-09-28 15:35:00,133.78,134.18,133.7,133.98,62194.0,130.9714,131.3631,130.8931,131.1672,62194.0
2021-09-28 15:40:00,133.97,134.04,133.74,133.75,21323.0,131.1575,131.226,130.9323,130.9421,21323.0
2021-09-28 15:45:00,133.75,133.89,133.67,133.68,85387.0,130.9421,131.0791,130.8638,130.8735,85387.0
2021-09-28 15:50:00,133.58,133.93,133.47,133.74,77592.0,130.7756,131.1183,130.668,130.9323,77592.0
2021-09-28 15:55:00,133.77,133.91,133.48,133.89,244014.0,130.9617,131.0987,130.6777,131.0791,244014.0
2021-09-29 09:30:00,133.87,137.21,133.81,137.13,124193.0,131.0596,134.3294,131.0008,134.2511,124193.0
2021-09-29 09:35:00,136.99,137.6,136.68,137.58,127922.0,134.1141,134.7113,133.8106,134.6917,127922.0
2021-09-29 09:40:00,137.59,137.74,136.95,137.49,138575.0,134.7015,134.8483,134.0749,134.6036,138575.0
2021-09-29 09:45:00,137.53,138.33,137.24,138.2,74642.0,134.6427,135.4259,134.3588,135.2987,74642.0
2021-09-29 09:50:00,138.19,138.48,137.85,137.9,58556.0,135.2889,135.5728,134.956,135.005,58556.0
2021-09-29 09:55:00,137.9,138.16,137.77,138.03,40402.0,135.005,135.2595,134.8777,135.1322,40402.0
2021-09-29 10:00:00,138.12,138.86,138.09,138.67,55647.0,135.2203,135.9448,135.191,135.7588,55647.0
2021-09-29 10:05:00,138.62,138.87,138.34,138.56,45896.0,135.7098,135.9546,135.4357,135.6511,45896.0
2021-09-29 10:10:00,138.6,139.2,138.6,139.1,43391.0,135.6903,136.2777,135.6903,136.1798,43391.0
2021-09-29 10:15:00,139.09,139.2,138.63,139.08,48026.0,136.17,136.2777,135.7196,136.1602,48026.0
2021-09-29 10:20:00,139.13,139.59,139.08,139.45,32388.0,136.2091,136.6595,136.1602,136.5224,32388.0
2021-09-29 10:25:00,139.45,139.51,138.86,138.95,118889.0,136.5224,136.5812,135.9448,136.0329,118889.0
2021-09-29 10:30:00,138.97,139.12,138.91,139.09,40303.0,136.0525,136.1993,135.9938,136.17,40303.0
2021-09-29 10:35:00,139.09,139.41,139.04,139.08,29313.0,136.17,136.4833,136.121,136.1602,29313.0
2021-09-29 10:40:00,139.06,139.18,138.88,139.17,34946.0,136.1406,136.2581,135.9644,136.2483,34946.0
2021-09-29 10:45:00,139.17,139.2,138.95,139.12,47689.0,136.2483,136.2777,136.0329,136.1993,47689.0
2021-09-29 10:50:00,139.11,139.19,138.77,138.94,65436.0,136.1896,136.2679,135.8567,136.0231,65436.0
2021-09-29 10:55:00,138.94,139.27,138.91,139.15,67737.0,136.0231,136.3462,135.9938,136.2287,67737.0
2021-09-29 11:00:00,139.15,139.39,138.98,139.14,34743.0,136.2287,136.4637,136.0623,136.2189,34743.0
2021-09-29 11:05:00,139.12,139.12,138.63,138.63,53051.0,136.1993,136.1993,135.7196,135.7196,53051.0
2021-09-29 11:10:00,138.65,138.66,137.93,138.07,31331.0,135.7392,135.749,135.0343,135.1714,31331.0
2021-09-29 11:15:00,138.07,138.93,138.06,138.84,86919.0,135.1714,136.0133,135.1616,135.9252,86919.0
2021-09-29 11:20:00,138.85,139.2,138.77,139.12,43020.0,135.935,136.2777,135.8567,136.1993,43020.0
2021-09-29 11:25:00,139.09,139.35,139.09,139.35,29850.0,136.17,136.4245,136.17,136.4245,29850.0
2021-09-29 11:30:00,139.35,139.45,138.99,139.16,44776.0,136.4245,136.5224,136.0721,136.2385,44776.0
2021-09-29 11:35:00,139.12,139.19,138.93,139.06,41537.0,136.1993,136.2679,136.0133,136.1406,41537.0
2021-09-29 11:40:00,139.07,139.08,138.52,138.89,61465.0,136.1504,136.1602,135.6119,135.9742,61465.0
2021-09-29 11:45:00,138.9,138.92,138.63,138.66,61901.0,135.984,136.0035,135.7196,135.749,61901.0
2021-09-29 11:50:00,138.62,138.62,138.15,138.28,80009.0,135.7098,135.7098,135.2497,135.377,80009.0
2021-09-29 11:55:00,138.28,138.51,138.2,138.51,53502.0,135.377,135.6021,135.2987,135.6021,53502.0
2021-09-29 12:00:00,138.59,138.8,138.59,138.77,16644.0,135.6805,135.8861,135.6805,135.8567,16644.0
2021-09-29 12:05:00,138.81,138.97,138.69,138.69,20996.0,135.8958,136.0525,135.7784,135.7784,20996.0
2021-09-29 12:10:00,138.65,138.81,138.4,138.79,43438.0,135.7392,135.8958,135.4945,135.8763,43438.0
2021-09-29 12:15:00,138.8,138.82,138.47,138.48,44972.0,135.8861,135.9056,135.563,135.5728,44972.0
2021-09-29 12:20:00,138.47,138.48,137.91,138.03,21231.0,135.563,135.5728,135.0147,135.1322,21231.0
2021-09-29 12:25:00,138.03,138.64,138.0,138.63,50133.0,135.1322,135.7294,135.1029,135.7196,50133.0
2021-09-29 12:30:00,138.61,138.81,138.6,138.8,10498.0,135.7,135.8958,135.6903,135.8861,10498.0
2021-09-29 12:35:00,138.77,138.86,138.62,138.64,18125.0,135.8567,135.9448,135.7098,135.7294,18125.0
2021-09-29 12:40:00,138.7,138.87,138.7,138.87,11103.0,135.7882,135.9546,135.7882,135.9546,11103.0
2021-09-29 12:45:00,138.88,138.91,138.67,138.74,20710.0,135.9644,135.9938,135.7588,135.8273,20710.0
2021-09-29 12:50:00,138.72,138.97,138.72,138.95,15190.0,135.8077,136.0525,135.8077,136.0329,15190.0
2021-09-29 12:55:00,138.93,139.33,138.92,139.25,134182.0,136.0133,136.4049,136.0035,136.3266,134182.0
2021-09-29 13:00:00,139.24,139.27,138.72,138.97,96328.0,136.3168,136.3462,135.8077,136.0525,96328.0
2021-09-29 13:05:00,138.93,138.96,138.45,138.6,36469.0,136.0133,136.0427,135.5434,135.6903,36469.0
2021-09-29 13:10:00,138.51,138.59,138.36,138.38,11240.0,135.6021,135.6805,135.4553,135.4749,11240.0
2021-09-29 13:15:00,138.42,138.69,138.38,138.53,15712.0,135.514,135.7784,135.4749,135.6217,15712.0
2021-09-29 13:20:00,138.5,138.58,138.46,138.51,17389.0,135.5924,135.6707,135.5532,135.6021,17389.0
2021-09-29 13:25:00,138.49,138.53,138.29,138.3,43644.0,135.5826,135.6217,135.3868,135.3966,43644.0
2021-09-29 13:30:00,138.31,138.44,138.2,138.38,21958.0,135.4063,135.5336,135.2987,135.4749,21958.0
2021-09-29 13:35:00,138.38,138.54,138.37,138.43,71532.0,135.4749,135.6315,135.4651,135.5238,71532.0
2021-09-29 13:40:00,138.47,138.54,138.38,138.54,77166.0,135.563,135.6315,135.4749,135.6315,77166.0
2021-09-29 13:45:00,138.54,138.62,138.45,138.49,26292.0,135.6315,135.7098,135.5434,135.5826,26292.0
2021-09-29 13:50:00,138.49,138.57,138.42,138.45,48438.0,135.5826,135.6609,135.514,135.5434,48438.0
2021-09-29 13:55:00,138.45,138.54,138.43,138.54,31431.0,135.5434,135.6315,135.5238,135.6315,31431.0
2021-09-29 14:00:00,138.52,138.56,138.47,138.5,12272.0,135.6119,135.6511,135.563,135.5924,12272.0
2021-09-29 14:05:00,138.5,138.53,138.17,138.45,44796.0,135.5924,135.6217,135.2693,135.5434,44796.0
2021-09-29 14:10:00,138.4,138.7,138.4,138.68,10172.0,135.4945,135.7882,135.4945,135.7686,10172.0
2021-09-29 14:15:00,138.68,138.69,138.49,138.59,13090.0,135.7686,135.7784,135.5826,135.6805,13090.0
2021-09-29 14:20:00,138.6,138.64,138.46,138.48,9623.0,135.6903,135.7294,135.5532,135.5728,9623.0
2021-09-29 14:25:00,138.51,138.55,138.29,138.52,20436.0,135.6021,135.6413,135.3868,135.6119,20436.0
2021-09-29 14:30:00,138.52,138.63,138.48,138.49,17969.0,135.6119,135.7196,135.5728,135.5826,17969.0
2021-09-29 14:35:00,138.47,138.57,138.43,138.49,24972.0,135.563,135.6609,135.5238,135.5826,24972.0
2021-09-29 14:40:00,138.5,138.58,138.43,138.58,28911.0,135.5924,135.6707,135.5238,135.6707,28911.0
2021-09-29 14:45:00,138.56,138.61,138.45,138.49,36787.0,135.6511,135.7,135.5434,135.5826,36787.0
2021-09-29 14:50:00,138.5,138.61,138.47,138.59,19627.0,135.5924,135.7,135.563,135.6805,19627.0
2021-09-29 14:55:00,138.59,138.59,138.5,138.53,10429.0,135.6805,135.6805,135.5924,135.6217,10429.0
2021-09-29 15:00:00,138.5,138.57,138.32,138.38,31060.0,135.5924,135.6609,135.4161,135.4749,31060.0
2021-09-29 15:05:00,138.38,138.42,138.22,138.28,93301.0,135.4749,135.514,135.3182,135.377,93301.0
2021-09-29 15:10:00,138.34,138.42,138.28,138.42,9009.0,135.4357,135.514,135.377,135.514,9009.0
2021-09-29 15:15:00,138.43,138.47,138.29,138.37,12286.0,135.5238,135.563,135.3868,135.4651,12286.0
2021-09-29 15:20:00,138.35,138.36,138.2,138.25,20923.0,135.4455,135.4553,135.2987,135.3476,20923.0
2021-09-29 15:25:00,138.27,138.38,138.19,138.3,35490.0,135.3672,135.4749,135.2889,135.3966,35490.0
2021-09-29 15:30:00,138.3,138.34,138.19,138.25,46601.0,135.3966,135.4357,135.2889,135.3476,46601.0
2021-09-29 15:35:00,138.25,138.33,138.2,138.24,87307.0,135.3476,135.4259,135.2987,135.3378,87307.0
2021-09-29 15:40:00,138.25,138.28,138.16,138.24,95102.0,135.3476,135.377,135.2595,135.3378,95102.0
2021-09-29 15:45:00,138.24,138.28,138.21,138.26,75604.0,135.3378,135.377,135.3084,135.3574,75604.0
2021-09-29 15:50:00,138.25,138.36,138.19,138.21,164781.0,135.3476,135.4553,135.2889,135.3084,164781.0
2021-09-29 15:55:00,138.21,138.24,137.84,137.94,216756.0,135.3084,135.3378,134.9462,135.0441,216756.0
2021-09-30 09:30:00,139.22,140.1,139.16,139.47,74177.0,136.2972,137.1588,136.2385,136.542,74177.0
2021-09-30 09:35:00,139.6,139.93,139.38,139.86,29083.0,136.6693,136.9923,136.4539,136.9238,29083.0
2021-09-30 09:40:00,139.91,140.54,139.7,139.77,75164.0,136.9728,137.5895,136.7672,136.8357,75164.0
2021-09-30 09:45:00,139.7,139.7,138.85,139.6,25674.0,136.7672,136.7672,135.935,136.6693,25674.0
2021-09-30 09:50:00,139.78,140.96,139.78,140.91,67781.0,136.8455,138.0007,136.8455,137.9518,67781.0
2021-09-30 09:55:00,140.85,140.91,140.34,140.45,36839.0,137.893,137.9518,137.3937,137.5014,36839.0
2021-09-30 10:00:00,140.39,140.52,140.09,140.52,68160.0,137.4427,137.57,137.149,137.57,68160.0
2021-09-30 10:05:00,140.52,140.52,140.1,140.46,27056.0,137.57,137.57,137.1588,137.5112,27056.0
2021-09-30 10:10:00,140.44,140.64,140.17,140.6,41463.0,137.4916,137.6874,137.2273,137.6483,41463.0
2021-09-30 10:15:00,140.6,140.93,140.54,140.83,38421.0,137.6483,137.9713,137.5895,137.8734,38421.0
2021-09-30 10:20:00,140.8,141.05,140.67,140.89,57536.0,137.8441,138.0888,137.7168,137.9322,57536.0
2021-09-30 10:25:00,140.87,141.19,140.87,141.19,26400.0,137.9126,138.2259,137.9126,138.2259,26400.0
2021-09-30 10:30:00,141.19,141.48,141.08,141.21,38209.0,138.2259,138.5098,138.1182,138.2455,38209.0
2021-09-30 10:35:00,141.16,141.72,141.16,141.58,25014.0,138.1965,138.7448,138.1965,138.6077,25014.0
2021-09-30 10:40:00,141.56,142.01,141.39,142.0,44604.0,138.5881,139.0287,138.4217,139.0189,44604.0
2021-09-30 10:45:00,142.02,142.21,141.83,142.21,65530.0,139.0385,139.2245,138.8524,139.2245,65530.0
2021-09-30 10:50:00,142.21,142.27,141.91,141.95,60342.0,139.2245,139.2832,138.9308,138.9699,60342.0
2021-09-30 10:55:00,141.99,142.65,141.83,142.65,79572.0,139.0091,139.6552,138.8524,139.6552,79572.0
2021-09-30 11:00:00,142.65,142.96,142.44,142.61,53638.0,139.6552,139.9587,139.4496,139.6161,53638.0
2021-09-30 11:05:00,142.59,142.79,142.41,142.52,70080.0,139.5965,139.7923,139.4203,139.528,70080.0
2021-09-30 11:10:00,142.52,142.79,142.52,142.66,37327.0,139.528,139.7923,139.528,139.665,37327.0
2021-09-30 11:15:00,142.65,142.84,142.45,142.56,26538.0,139.6552,139.8412,139.4594,139.5671,26538.0
2021-09-30 11:20:00,142.59,142.75,142.46,142.47,32391.0,139.5965,139.7531,139.4692,139.479,32391.0
2021-09-30 11:25:00,142.45,142.59,142.31,142.52,21372.0,139.4594,139.5965,139.3224,139.528,21372.0
2021-09-30 11:30:00,142.54,142.96,142.5,142.66,55351.0,139.5475,139.9587,139.5084,139.665,55351.0
2021-09-30 11:35:00,142.6,142.63,142.36,142.61,43190.0,139.6063,139.6357,139.3713,139.6161,43190.0
2021-09-30 11:40:00,142.57,142.78,142.51,142.54,23038.0,139.5769,139.7825,139.5182,139.5475,23038.0
2021-09-30 11:45:00,142.59,142.69,142.39,142.5,43404.0,139.5965,139.6944,139.4007,139.5084,43404.0
2021-09-30 11:50:00,142.5,143.11,142.46,143.11,38192.0,139.5084,140.1056,139.4692,140.1056,38192.0
2021-09-30 11:55:00,143.07,143.44,143.07,143.23,43538.0,140.0664,140.4286,140.0664,140.2231,43538.0
2021-09-30 12:00:00,143.22,143.23,142.97,143.11,63420.0,140.2133,140.2231,139.9685,140.1056,63420.0
2021-09-30 12:05:00,143.13,143.24,142.99,143.19,32116.0,140.1252,140.2328,139.9881,140.1839,32116.0
2021-09-30 12:10:00,143.16,143.43,143.15,143.39,23817.0,140.1545,140.4189,140.1447,140.3797,23817.0
2021-09-30 12:15:00,143.39,143.5,143.38,143.39,23887.0,140.3797,140.4874,140.3699,140.3797,23887.0
2021-09-30 12:20:00,143.38,143.45,143.06,143.19,48553.0,140.3699,140.4384,140.0566,140.1839,48553.0
2021-09-30 12:25:00,143.18,143.26,143.12,143.19,19991.0,140.1741,140.2524,140.1154,140.1839,19991.0
2021-09-30 12:30:00,143.19,143.35,143.14,143.35,46954.0,140.1839,140.3405,140.1349,140.3405,46954.0
2021-09-30 12:35:00,143.31,143.54,143.1,143.21,35873.0,140.3014,140.5265,140.0958,140.2035,35873.0
2021-09-30 12:40:00,143.2,143.32,143.09,143.22,42232.0,140.1937,140.3112,140.086,140.2133,42232.0
2021-09-30 12:45:00,143.23,143.3,143.19,143.28,10470.0,140.2231,140.2916,140.1839,140.272,10470.0
2021-09-30 12:50:00,143.28,143.5,143.17,143.22,20758.0,140.272,140.4874,140.1643,140.2133,20758.0
2021-09-30 12:55:00,143.24,143.32,143.16,143.32,31117.0,140.2328,140.3112,140.1545,140.3112,31117.0
2021-09-30 13:00:00,143.33,143.51,143.24,143.49,11778.0,140.321,140.4972,140.2328,140.4776,11778.0
2021-09-30 13:05:00,143.47,143.63,143.46,143.59,19789.0,140.458,140.6147,140.4482,140.5755,19789.0
2021-09-30 13:10:00,143.59,143.67,143.32,143.32,33201.0,140.5755,140.6538,140.3112,140.3112,33201.0
2021-09-30 13:15:00,143.28,143.35,143.12,143.25,32364.0,140.272,140.3405,140.1154,140.2426,32364.0
2021-09-30 13:20:00,143.28,143.38,143.25,143.32,17197.0,140.272,140.3699,140.2426,140.3112,17197.0
2021-09-30 13:25:00,143.36,143.42,143.33,143.35,13264.0,140.3503,140.4091,140.321,140.3405,13264.0
2021-09-30 13:30:00,143.34,143.34,143.18,143.24,15295.0,140.3307,140.3307,140.1741,140.2328,15295.0
2021-09-30 13:35:00,143.22,143.6,143.19,143.56,28952.0,140.2133,140.5853,140.1839,140.5461,28952.0
2021-09-30 13:40:00,143.54,143.6,143.46,143.5,26642.0,140.5265,140.5853,140.4482,140.4874,26642.0
2021-09-30 13:45:00,143.49,143.58,143.44,143.5,17915.0,140.4776,140.5657,140.4286,140.4874,17915.0
2021-09-30 13:50:00,143.53,143.8,143.53,143.77,15606.0,140.5168,140.7811,140.5168,140.7517,15606.0
2021-09-30 13:55:00,143.76,143.88,143.52,143.53,23385.0,140.7419,140.8594,140.507,140.5168,23385.0
2021-09-30 14:00:00,143.52,143.72,143.2,143.27,24761.0,140.507,140.7028,140.1937,140.2622,24761.0
2021-09-30 14:05:00,143.27,143.4,143.21,143.31,22497.0,140.2622,140.3895,140.2035,140.3014,22497.0
2021-09-30 14:10:00,143.31,143.65,143.31,143.62,13902.0,140.3014,140.6342,140.3014,140.6049,13902.0
2021-09-30 14:15:00,143.63,143.67,143.52,143.61,20820.0,140.6147,140.6538,140.507,140.5951,20820.0
2021-09-30 14:20:00,143.62,143.68,143.56,143.6,16819.0,140.6049,140.6636,140.5461,140.5853,16819.0
2021-09-30 14:25:00,143.58,143.67,143.44,143.67,17957.0,140.5657,140.6538,140.4286,140.6538,17957.0
2021-09-30 14:30:00,143.65,143.67,143.53,143.55,14325.0,140.6342,140.6538,140.5168,140.5363,14325.0
2021-09-30 14:35:00,143.57,143.68,143.19,143.24,21083.0,140.5559,140.6636,140.1839,140.2328,21083.0
2021-09-30 14:40:00,143.24,143.51,143.17,143.48,49556.0,140.2328,140.4972,140.1643,140.4678,49556.0
2021-09-30 14:45:00,143.46,143.69,143.45,143.69,24471.0,140.4482,140.6734,140.4384,140.6734,24471.0
2021-09-30 14:50:00,143.69,143.86,143.66,143.69,30874.0,140.6734,140.8398,140.644,140.6734,30874.0
2021-09-30 14:55:00,143.68,143.86,143.67,143.82,30687.0,140.6636,140.8398,140.6538,140.8007,30687.0
2021-09-30 15:00:00,143.82,143.88,143.72,143.85,40968.0,140.8007,140.8594,140.7028,140.83,40968.0
2021-09-30 15:05:00,143.84,143.99,143.82,143.91,48797.0,140.8203,140.9671,140.8007,140.8888,48797.0
2021-09-30 15:10:00,143.93,144.13,143.82,143.94,40314.0,140.9084,141.1042,140.8007,140.9182,40314.0
2021-09-30 15:15:00,143.96,144.11,143.79,143.84,26582.0,140.9377,141.0846,140.7713,140.8203,26582.0
2021-09-30 15:20:00,143.84,143.92,143.76,143.81,33808.0,140.8203,140.8986,140.7419,140.7909,33808.0
2021-09-30 15:25:00,143.81,143.83,143.36,143.38,23730.0,140.7909,140.8105,140.3503,140.3699,23730.0
2021-09-30 15:30:00,143.38,143.72,143.38,143.51,51294.0,140.3699,140.7028,140.3699,140.4972,51294.0
2021-09-30 15:35:00,143.51,143.51,142.89,142.91,34930.0,140.4972,140.4972,139.8902,139.9098,34930.0
2021-09-30 15:40:00,142.93,143.17,142.91,143.03,64261.0,139.9294,140.1643,139.9098,140.0273,64261.0
2021-09-30 15:45:00,143.02,143.13,142.88,143.09,55808.0,140.0175,140.1252,139.8804,140.086,55808.0
2021-09-30 15:50:00,143.09,143.09,141.87,142.33,143780.0,140.086,140.086,138.8916,139.342,143780.0
2021-09-30 15:55:00,142.23,142.52,142.07,142.31,344787.0,139.2441,139.528,139.0874,139.3224,344787.0
2021-10-01 09:30:00,141.9,144.05,141.0,143.5,171071.0,138.921,141.0258,138.0399,140.4874,171071.0
2021-10-01 09:35:00,143.53,143.54,142.65,142.65,46841.0,140.5168,140.5265,139.6552,139.6552,46841.0
2021-10-01 09:40:00,142.63,142.64,141.22,141.36,35551.0,139.6357,139.6454,138.2553,138.3923,35551.0
2021-10-01 09:45:00,141.2,141.29,140.59,140.7,34682.0,138.2357,138.3238,137.6385,137.7462,34682.0
2021-10-01 09:50:00,140.65,140.69,139.77,140.08,79363.0,137.6972,137.7364,136.8357,137.1392,79363.0
2021-10-01 09:55:00,139.96,140.28,139.54,140.28,62146.0,137.0217,137.335,136.6105,137.335,62146.0
2021-10-01 10:00:00,140.17,140.29,139.83,139.97,57898.0,137.2273,137.3448,136.8944,137.0315,57898.0
2021-10-01 10:05:00,140.0,140.41,139.85,140.41,55504.0,137.0609,137.4623,136.914,137.4623,55504.0
2021-10-01 10:10:00,140.41,141.03,140.41,140.83,45601.0,137.4623,138.0692,137.4623,137.8734,45601.0
2021-10-01 10:15:00,140.83,140.83,140.24,140.48,21968.0,137.8734,137.8734,137.2958,137.5308,21968.0
2021-10-01 10:20:00,140.53,140.62,139.94,140.16,15773.0,137.5797,137.6679,137.0021,137.2175,15773.0
2021-10-01 10:25:00,140.2,140.41,140.2,140.4,13270.0,137.2567,137.4623,137.2567,137.4525,13270.0
2021-10-01 10:30:00,140.36,140.77,140.35,140.63,21700.0,137.4133,137.8147,137.4035,137.6776,21700.0
2021-10-01 10:35:00,140.57,141.13,140.57,141.02,16906.0,137.6189,138.1671,137.6189,138.0595,16906.0
2021-10-01 10:40:00,141.01,141.29,140.49,140.65,24161.0,138.0497,138.3238,137.5406,137.6972,24161.0
2021-10-01 10:45:00,140.65,140.65,140.32,140.6,34980.0,137.6972,137.6972,137.3741,137.6483,34980.0
2021-10-01 10:50:00,140.65,140.67,140.4,140.45,19273.0,137.6972,137.7168,137.4525,137.5014,19273.0
2021-10-01 10:55:00,140.4,140.6,140.28,140.48,17159.0,137.4525,137.6483,137.335,137.5308,17159.0
2021-10-01 11:00:00,140.46,140.71,140.17,140.67,31424.0,137.5112,137.756,137.2273,137.7168,31424.0
2021-10-01 11:05:00,140.69,141.01,140.64,140.96,14541.0,137.7364,138.0497,137.6874,138.0007,14541.0
2021-10-01 11:10:00,140.91,141.59,140.78,141.48,83705.0,137.9518,138.6175,137.8245,138.5098,83705.0
2021-10-01 11:15:00,141.52,141.7,141.48,141.54,12632.0,138.549,138.7252,138.5098,138.5685,12632.0
2021-10-01 11:20:00,141.54,141.65,141.45,141.51,13267.0,138.5685,138.6762,138.4804,138.5392,13267.0
2021-10-01 11:25:00,141.51,141.51,141.1,141.15,9569.0,138.5392,138.5392,138.1378,138.1867,9569.0
2021-10-01 11:30:00,141.11,141.36,141.03,141.17,22284.0,138.1476,138.3923,138.0692,138.2063,22284.0
2021-10-01 11:35:00,141.2,141.4,141.07,141.16,23621.0,138.2357,138.4315,138.1084,138.1965,23621.0
2021-10-01 11:40:00,141.18,141.58,141.03,141.5,39908.0,138.2161,138.6077,138.0692,138.5294,39908.0
2021-10-01 11:45:00,141.58,141.95,141.52,141.91,12264.0,138.6077,138.9699,138.549,138.9308,12264.0
2021-10-01 11:50:00,141.89,141.96,141.78,141.92,8715.0,138.9112,138.9797,138.8035,138.9406,8715.0
2021-10-01 11:55:00,141.91,141.96,141.72,141.91,13587.0,138.9308,138.9797,138.7448,138.9308,13587.0
2021-10-01 12:00:00,141.91,142.0,141.77,141.81,16904.0,138.9308,139.0189,138.7937,138.8329,16904.0
2021-10-01 12:05:00,141.83,142.14,141.69,142.14,11333.0,138.8524,139.1559,138.7154,139.1559,11333.0
2021-10-01 12:10:00,142.15,142.15,141.86,141.87,7336.0,139.1657,139.1657,138.8818,138.8916,7336.0
2021-10-01 12:15:00,141.87,142.01,141.78,142.01,7453.0,138.8916,139.0287,138.8035,139.0287,7453.0
2021-10-01 12:20:00,142.02,142.04,141.93,141.98,8290.0,139.0385,139.058,138.9503,138.9993,8290.0
2021-10-01 12:25:00,142.0,142.05,141.92,142.05,13491.0,139.0189,139.0678,138.9406,139.0678,13491.0
2021-10-01 12:30:00,142.05,142.27,142.02,142.27,9690.0,139.0678,139.2832,139.0385,139.2832,9690.0
2021-10-01 12:35:00,142.21,142.21,142.08,142.08,14445.0,139.2245,139.2245,139.0972,139.0972,14445.0
2021-10-01 12:40:00,142.11,142.61,142.09,142.61,10721.0,139.1266,139.6161,139.107,139.6161,10721.0
2021-10-01 12:45:00,142.66,142.7,142.6,142.6,19676.0,139.665,139.7042,139.6063,139.6063,19676.0
2021-10-01 12:50:00,142.61,142.86,142.58,142.86,17581.0,139.6161,139.8608,139.5867,139.8608,17581.0
2021-10-01 12:55:00,142.86,142.94,142.76,142.79,11342.0,139.8608,139.9391,139.7629,139.7923,11342.0
2021-10-01 13:00:00,142.76,142.9,142.67,142.87,19105.0,139.7629,139.9,139.6748,139.8706,19105.0
2021-10-01 13:05:00,142.88,143.05,142.8,143.05,13184.0,139.8804,140.0468,139.8021,140.0468,13184.0
2021-10-01 13:10:00,143.09,143.15,142.97,143.03,9299.0,140.086,140.1447,139.9685,140.0273,9299.0
2021-10-01 13:15:00,143.04,143.15,142.91,143.13,30041.0,140.037,140.1447,139.9098,140.1252,30041.0
2021-10-01 13:20:00,143.09,143.33,143.09,143.26,26211.0,140.086,140.321,140.086,140.2524,26211.0
2021-10-01 13:25:00,143.26,143.27,143.16,143.17,13599.0,140.2524,140.2622,140.1545,140.1643,13599.0
2021-10-01 13:30:00,143.18,143.24,143.0,143.24,7694.0,140.1741,140.2328,139.9979,140.2328,7694.0
2021-10-01 13:35:00,143.23,143.23,143.08,143.1,4299.0,140.2231,140.2231,140.0762,140.0958,4299.0
2021-10-01 13:40:00,143.07,143.1,142.94,143.08,16997.0,140.0664,140.0958,139.9391,140.0762,16997.0
2021-10-01 13:45:00,143.12,143.29,143.05,143.29,12938.0,140.1154,140.2818,140.0468,140.2818,12938.0
2021-10-01 13:50:00,143.2,143.34,143.2,143.31,9114.0,140.1937,140.3307,140.1937,140.3014,9114.0
2021-10-01 13:55:00,143.29,143.34,143.24,143.27,6480.0,140.2818,140.3307,140.2328,140.2622,6480.0
2021-10-01 14:00:00,143.31,143.31,143.22,143.3,6698.0,140.3014,140.3014,140.2133,140.2916,6698.0
2021-10-01 14:05:00,143.31,143.44,143.25,143.33,8617.0,140.3014,140.4286,140.2426,140.321,8617.0
2021-10-01 14:10:00,143.34,143.37,143.22,143.23,5159.0,140.3307,140.3601,140.2133,140.2231,5159.0
2021-10-01 14:15:00,143.27,143.37,143.2,143.34,7846.0,140.2622,140.3601,140.1937,140.3307,7846.0
2021-10-01 14:20:00,143.36,143.42,143.3,143.37,10044.0,140.3503,140.4091,140.2916,140.3601,10044.0
2021-10-01 14:25:00,143.37,143.48,143.37,143.44,6879.0,140.3601,140.4678,140.3601,140.4286,6879.0
2021-10-01 14:30:00,143.4,143.49,143.4,143.44,5723.0,140.3895,140.4776,140.3895,140.4286,5723.0
2021-10-01 14:35:00,143.44,143.52,143.4,143.43,5379.0,140.4286,140.507,140.3895,140.4189,5379.0
2021-10-01 14:40:00,143.43,143.48,143.37,143.4,6756.0,140.4189,140.4678,140.3601,140.3895,6756.0
2021-10-01 14:45:00,143.45,143.56,143.45,143.53,10611.0,140.4384,140.5461,140.4384,140.5168,10611.0
2021-10-01 14:50:00,143.55,143.84,143.55,143.77,11938.0,140.5363,140.8203,140.5363,140.7517,11938.0
2021-10-01 14:55:00,143.81,143.9,143.76,143.84,8090.0,140.7909,140.879,140.7419,140.8203,8090.0
2021-10-01 15:00:00,143.86,143.95,143.79,143.95,6445.0,140.8398,140.9279,140.7713,140.9279,6445.0
2021-10-01 15:05:00,143.92,143.92,143.58,143.77,11916.0,140.8986,140.8986,140.5657,140.7517,11916.0
2021-10-01 15:10:00,143.77,143.91,143.76,143.86,8201.0,140.7517,140.8888,140.7419,140.8398,8201.0
2021-10-01 15:15:00,143.87,143.94,143.75,143.78,10239.0,140.8496,140.9182,140.7321,140.7615,10239.0
2021-10-01 15:20:00,143.76,143.8,143.56,143.67,12377.0,140.7419,140.7811,140.5461,140.6538,12377.0
2021-10-01 15:25:00,143.67,143.89,143.55,143.89,21731.0,140.6538,140.8692,140.5363,140.8692,21731.0
2021-10-01 15:30:00,143.87,144.03,143.71,144.03,19434.0,140.8496,141.0063,140.693,141.0063,19434.0
2021-10-01 15:35:00,144.0,144.02,143.73,143.76,23910.0,140.9769,140.9965,140.7126,140.7419,23910.0
2021-10-01 15:40:00,143.75,143.81,143.68,143.81,15736.0,140.7321,140.7909,140.6636,140.7909,15736.0
2021-10-01 15:45:00,143.81,143.87,143.65,143.78,23825.0,140.7909,140.8496,140.6342,140.7615,23825.0
2021-10-01 15:50:00,143.8,144.11,143.74,143.95,44906.0,140.7811,141.0846,140.7224,140.9279,44906.0
2021-10-01 15:55:00,143.93,143.93,143.45,143.59,96020.0,140.9084,140.9084,140.4384,140.5755,96020.0
2021-10-04 09:30:00,142.99,143.94,142.78,143.37,72460.0,139.9881,140.9182,139.7825,140.3601,72460.0
2021-10-04 09:35:00,143.33,145.42,142.93,145.22,48096.0,140.321,142.3671,139.9294,142.1713,48096.0
2021-10-04 09:40:00,145.18,145.46,144.14,144.14,62095.0,142.1321,142.4062,141.114,141.114,62095.0
2021-10-04 09:45:00,144.12,144.82,143.89,144.7,31161.0,141.0944,141.7797,140.8692,141.6622,31161.0
2021-10-04 09:50:00,144.76,144.86,144.43,144.47,15302.0,141.7209,141.8188,141.3979,141.437,15302.0
2021-10-04 09:55:00,144.49,144.79,144.15,144.63,13415.0,141.4566,141.7503,141.1237,141.5937,13415.0
2021-10-04 10:00:00,144.31,144.87,140.02,144.62,47011.0,141.2804,141.8286,137.0804,141.5839,47011.0
2021-10-04 10:05:00,144.64,144.65,144.23,144.61,21621.0,141.6035,141.6132,141.2021,141.5741,21621.0
2021-10-04 10:10:00,144.64,144.84,144.26,144.26,33126.0,141.6035,141.7993,141.2314,141.2314,33126.0
2021-10-04 10:15:00,144.16,144.38,143.97,143.97,26954.0,141.1335,141.3489,140.9475,140.9475,26954.0
2021-10-04 10:20:00,144.07,144.15,143.73,143.81,21550.0,141.0454,141.1237,140.7126,140.7909,21550.0
2021-10-04 10:25:00,143.8,144.05,143.77,143.85,15759.0,140.7811,141.0258,140.7517,140.83,15759.0
2021-10-04 10:30:00,143.83,144.21,143.83,144.02,27362.0,140.8105,141.1825,140.8105,140.9965,27362.0
2021-10-04 10:35:00,143.99,144.07,143.59,144.01,36107.0,140.9671,141.0454,140.5755,140.9867,36107.0
2021-10-04 10:40:00,144.03,144.03,143.61,143.62,14087.0,141.0063,141.0063,140.5951,140.6049,14087.0
2021-10-04 10:45:00,143.56,143.76,143.35,143.59,10319.0,140.5461,140.7419,140.3405,140.5755,10319.0
2021-10-04 10:50:00,143.59,143.71,143.1,143.28,18013.0,140.5755,140.693,140.0958,140.272,18013.0
2021-10-04 10:55:00,143.23,143.3,142.58,142.74,90667.0,140.2231,140.2916,139.5867,139.7433,90667.0
2021-10-04 11:00:00,142.76,143.09,142.59,142.85,32090.0,139.7629,140.086,139.5965,139.851,32090.0
2021-10-04 11:05:00,142.87,143.21,142.84,143.06,11950.0,139.8706,140.2035,139.8412,140.0566,11950.0
2021-10-04 11:10:00,143.0,143.11,142.88,142.96,18503.0,139.9979,140.1056,139.8804,139.9587,18503.0
2021-10-04 11:15:00,142.95,143.16,142.94,142.97,15480.0,139.9489,140.1545,139.9391,139.9685,15480.0
2021-10-04 11:20:00,142.96,143.1,142.88,143.01,16948.0,139.9587,140.0958,139.8804,140.0077,16948.0
2021-10-04 11:25:00,143.05,143.24,142.93,142.98,15402.0,140.0468,140.2328,139.9294,139.9783,15402.0
2021-10-04 11:30:00,142.99,143.05,142.61,142.61,9778.0,139.9881,140.0468,139.6161,139.6161,9778.0
2021-10-04 11:35:00,142.58,142.69,142.36,142.56,19837.0,139.5867,139.6944,139.3713,139.5671,19837.0
2021-10-04 11:40:00,142.53,142.63,142.41,142.59,10501.0,139.5378,139.6357,139.4203,139.5965,10501.0
2021-10-04 11:45:00,142.64,142.96,142.64,142.84,3800.0,139.6454,139.9587,139.6454,139.8412,3800.0
2021-10-04 11:50:00,142.84,142.93,142.64,142.93,7601.0,139.8412,139.9294,139.6454,139.9294,7601.0
2021-10-04 11:55:00,142.92,143.23,142.85,143.06,9777.0,139.9196,140.2231,139.851,140.0566,9777.0
2021-10-04 12:00:00,143.04,143.04,142.95,143.01,3882.0,140.037,140.037,139.9489,140.0077,3882.0
2021-10-04 12:05:00,142.94,143.14,142.94,143.1,8254.0,139.9391,140.1349,139.9391,140.0958,8254.0
2021-10-04 12:10:00,143.06,143.19,143.03,143.19,5623.0,140.0566,140.1839,140.0273,140.1839,5623.0
2021-10-04 12:15:00,143.19,143.19,142.93,142.93,3718.0,140.1839,140.1839,139.9294,139.9294,3718.0
2021-10-04 12:20:00,142.91,142.91,142.78,142.83,7219.0,139.9098,139.9098,139.7825,139.8315,7219.0
2021-10-04 12:25:00,142.84,142.84,142.75,142.8,4010.0,139.8412,139.8412,139.7531,139.8021,4010.0
2021-10-04 12:30:00,142.76,142.9,142.74,142.9,5960.0,139.7629,139.9,139.7433,139.9,5960.0
2021-10-04 12:35:00,142.9,142.97,142.76,142.76,6510.0,139.9,139.9685,139.7629,139.7629,6510.0
2021-10-04 12:40:00,142.76,142.81,142.64,142.81,4324.0,139.7629,139.8119,139.6454,139.8119,4324.0
2021-10-04 12:45:00,142.78,143.15,142.78,143.1,8903.0,139.7825,140.1447,139.7825,140.0958,8903.0
2021-10-04 12:50:00,143.1,143.21,142.99,143.21,7198.0,140.0958,140.2035,139.9881,140.2035,7198.0
2021-10-04 12:55:00,143.25,143.25,143.15,143.18,11501.0,140.2426,140.2426,140.1447,140.1741,11501.0
2021-10-04 13:00:00,143.22,143.23,143.05,143.08,12264.0,140.2133,140.2231,140.0468,140.0762,12264.0
2021-10-04 13:05:00,143.07,143.37,143.04,143.26,11736.0,140.0664,140.3601,140.037,140.2524,11736.0
2021-10-04 13:10:00,143.24,143.48,143.22,143.47,18111.0,140.2328,140.4678,140.2133,140.458,18111.0
2021-10-04 13:15:00,143.45,143.48,143.31,143.44,23763.0,140.4384,140.4678,140.3014,140.4286,23763.0
2021-10-04 13:20:00,143.44,143.48,143.36,143.47,17824.0,140.4286,140.4678,140.3503,140.458,17824.0
2021-10-04 13:25:00,143.47,143.48,143.24,143.26,23656.0,140.458,140.4678,140.2328,140.2524,23656.0
2021-10-04 13:30:00,143.32,143.47,143.3,143.43,13088.0,140.3112,140.458,140.2916,140.4189,13088.0
2021-10-04 13:35:00,143.42,143.47,143.29,143.31,16922.0,140.4091,140.458,140.2818,140.3014,16922.0
2021-10-04 13:40:00,143.31,143.34,143.21,143.28,8008.0,140.3014,140.3307,140.2035,140.272,8008.0
2021-10-04 13:45:00,143.27,143.4,143.21,143.36,9745.0,140.2622,140.3895,140.2035,140.3503,9745.0
2021-10-04 13:50:00,143.37,143.45,143.08,143.09,14527.0,140.3601,140.4384,140.0762,140.086,14527.0
2021-10-04 13:55:00,143.1,143.13,143.03,143.11,7114.0,140.0958,140.1252,140.0273,140.1056,7114.0
2021-10-04 14:00:00,143.14,143.36,143.11,143.23,8501.0,140.1349,140.3503,140.1056,140.2231,8501.0
2021-10-04 14:05:00,143.29,143.42,143.2,143.29,20332.0,140.2818,140.4091,140.1937,140.2818,20332.0
2021-10-04 14:10:00,143.27,143.33,143.18,143.26,17805.0,140.2622,140.321,140.1741,140.2524,17805.0
2021-10-04 14:15:00,143.28,143.45,143.28,143.45,11404.0,140.272,140.4384,140.272,140.4384,11404.0
2021-10-04 14:20:00,143.42,143.67,143.4,143.51,13188.0,140.4091,140.6538,140.3895,140.4972,13188.0
2021-10-04 14:25:00,143.49,143.55,143.36,143.54,8840.0,140.4776,140.5363,140.3503,140.5265,8840.0
2021-10-04 14:30:00,143.53,143.62,143.49,143.49,12831.0,140.5168,140.6049,140.4776,140.4776,12831.0
2021-10-04 14:35:00,143.48,143.63,143.42,143.61,7109.0,140.4678,140.6147,140.4091,140.5951,7109.0
2021-10-04 14:40:00,143.59,143.73,143.54,143.71,13276.0,140.5755,140.7126,140.5265,140.693,13276.0
2021-10-04 14:45:00,143.72,143.92,143.69,143.69,36953.0,140.7028,140.8986,140.6734,140.6734,36953.0
2021-10-04 14:50:00,143.68,143.8,143.57,143.71,17832.0,140.6636,140.7811,140.5559,140.693,17832.0
2021-10-04 14:55:00,143.72,143.76,143.62,143.65,14633.0,140.7028,140.7419,140.6049,140.6342,14633.0
2021-10-04 15:00:00,143.66,143.9,143.66,143.86,15533.0,140.644,140.879,140.644,140.8398,15533.0
2021-10-04 15:05:00,143.86,143.91,143.63,143.63,30502.0,140.8398,140.8888,140.6147,140.6147,30502.0
2021-10-04 15:10:00,143.61,143.66,143.41,143.57,26550.0,140.5951,140.644,140.3993,140.5559,26550.0
2021-10-04 15:15:00,143.58,143.61,143.06,143.06,16814.0,140.5657,140.5951,140.0566,140.0566,16814.0
2021-10-04 15:20:00,143.03,143.17,142.92,143.09,26092.0,140.0273,140.1643,139.9196,140.086,26092.0
2021-10-04 15:25:00,143.11,143.14,142.94,143.02,15625.0,140.1056,140.1349,139.9391,140.0175,15625.0
2021-10-04 15:30:00,143.03,143.12,142.87,143.1,26944.0,140.0273,140.1154,139.8706,140.0958,26944.0
2021-10-04 15:35:00,143.09,143.09,142.83,142.89,20889.0,140.086,140.086,139.8315,139.8902,20889.0
2021-10-04 15:40:00,142.9,143.17,142.89,143.13,31405.0,139.9,140.1643,139.8902,140.1252,31405.0
2021-10-04 15:45:00,143.15,143.18,142.97,142.97,35698.0,140.1447,140.1741,139.9685,139.9685,35698.0
2021-10-04 15:50:00,142.97,142.98,142.8,142.98,58801.0,139.9685,139.9783,139.8021,139.9783,58801.0
2021-10-04 15:55:00,143.0,143.23,143.0,143.17,128534.0,139.9979,140.2231,139.9979,140.1643,128534.0
2021-10-05 09:30:00,143.13,144.32,142.6,144.17,87667.0,140.1252,141.2902,139.6063,141.1433,87667.0
2021-10-05 09:35:00,144.17,144.41,143.93,144.09,36476.0,141.1433,141.3783,140.9084,141.065,36476.0
2021-10-05 09:40:00,144.14,144.35,143.72,143.93,10795.0,141.114,141.3195,140.7028,140.9084,10795.0
2021-10-05 09:45:00,144.0,144.5,143.84,144.36,20284.0,140.9769,141.4664,140.8203,141.3293,20284.0
2021-10-05 09:50:00,144.4,144.43,143.97,144.01,15450.0,141.3685,141.3979,140.9475,140.9867,15450.0
2021-10-05 09:55:00,144.11,144.14,143.77,144.14,7977.0,141.0846,141.114,140.7517,141.114,7977.0
2021-10-05 10:00:00,144.13,144.59,144.08,144.42,10554.0,141.1042,141.5545,141.0552,141.3881,10554.0
2021-10-05 10:05:00,144.38,144.58,144.24,144.37,13325.0,141.3489,141.5447,141.2119,141.3391,13325.0
2021-10-05 10:10:00,144.32,144.35,144.03,144.35,16421.0,141.2902,141.3195,141.0063,141.3195,16421.0
2021-10-05 10:15:00,144.34,144.5,144.24,144.36,8777.0,141.3098,141.4664,141.2119,141.3293,8777.0
2021-10-05 10:20:00,144.31,144.37,144.09,144.18,15909.0,141.2804,141.3391,141.065,141.1531,15909.0
2021-10-05 10:25:00,144.13,144.41,144.12,144.41,6471.0,141.1042,141.3783,141.0944,141.3783,6471.0
2021-10-05 10:30:00,144.42,144.73,144.29,144.29,12967.0,141.3881,141.6916,141.2608,141.2608,12967.0
2021-10-05 10:35:00,144.28,144.39,144.08,144.25,26086.0,141.251,141.3587,141.0552,141.2216,26086.0
2021-10-05 10:40:00,144.27,144.31,143.81,143.88,20590.0,141.2412,141.2804,140.7909,140.8594,20590.0
2021-10-05 10:45:00,143.9,144.18,143.9,144.15,12576.0,140.879,141.1531,140.879,141.1237,12576.0
2021-10-05 10:50:00,144.18,144.25,144.05,144.23,20319.0,141.1531,141.2216,141.0258,141.2021,20319.0
2021-10-05 10:55:00,144.26,144.28,144.01,144.08,13507.0,141.2314,141.251,140.9867,141.0552,13507.0
2021-10-05 11:00:00,144.09,144.34,144.09,144.23,11185.0,141.065,141.3098,141.065,141.2021,11185.0
2021-10-05 11:05:00,144.24,144.43,144.24,144.39,5129.0,141.2119,141.3979,141.2119,141.3587,5129.0
2021-10-05 11:10:00,144.39,144.39,143.87,144.0,16512.0,141.3587,141.3587,140.8496,140.9769,16512.0
2021-10-05 11:15:00,144.05,144.11,143.83,143.84,8575.0,141.0258,141.0846,140.8105,140.8203,8575.0
2021-10-05 11:20:00,143.86,143.99,143.8,143.82,6935.0,140.8398,140.9671,140.7811,140.8007,6935.0
2021-10-05 11:25:00,143.82,144.02,143.78,143.78,7555.0,140.8007,140.9965,140.7615,140.7615,7555.0
2021-10-05 11:30:00,143.76,143.83,143.6,143.83,21473.0,140.7419,140.8105,140.5853,140.8105,21473.0
2021-10-05 11:35:00,143.85,143.87,143.61,143.66,11267.0,140.83,140.8496,140.5951,140.644,11267.0
2021-10-05 11:40:00,143.64,143.65,143.46,143.58,9206.0,140.6244,140.6342,140.4482,140.5657,9206.0
2021-10-05 11:45:00,143.61,143.64,143.44,143.5,17164.0,140.5951,140.6244,140.4286,140.4874,17164.0
2021-10-05 11:50:00,143.46,143.72,143.41,143.62,8439.0,140.4482,140.7028,140.3993,140.6049,8439.0
2021-10-05 11:55:00,143.61,143.73,143.57,143.69,7658.0,140.5951,140.7126,140.5559,140.6734,7658.0
2021-10-05 12:00:00,143.64,143.75,143.56,143.69,8044.0,140.6244,140.7321,140.5461,140.6734,8044.0
2021-10-05 12:05:00,143.69,143.69,143.55,143.67,8972.0,140.6734,140.6734,140.5363,140.6538,8972.0
2021-10-05 12:10:00,143.63,143.68,143.51,143.51,6600.0,140.6147,140.6636,140.4972,140.4972,6600.0
2021-10-05 12:15:00,143.57,143.63,143.45,143.45,4902.0,140.5559,140.6147,140.4384,140.4384,4902.0
2021-10-05 12:20:00,143.47,143.48,143.26,143.33,12249.0,140.458,140.4678,140.2524,140.321,12249.0
2021-10-05 12:25:00,143.24,143.39,143.16,143.34,11350.0,140.2328,140.3797,140.1545,140.3307,11350.0
2021-10-05 12:30:00,143.34,143.37,143.16,143.37,8158.0,140.3307,140.3601,140.1545,140.3601,8158.0
2021-10-05 12:35:00,143.35,143.59,143.25,143.59,8721.0,140.3405,140.5755,140.2426,140.5755,8721.0
2021-10-05 12:40:00,143.61,143.61,143.45,143.51,5624.0,140.5951,140.5951,140.4384,140.4972,5624.0
2021-10-05 12:45:00,143.54,143.79,143.54,143.79,8480.0,140.5265,140.7713,140.5265,140.7713,8480.0
2021-10-05 12:50:00,143.81,143.97,143.81,143.91,9188.0,140.7909,140.9475,140.7909,140.8888,9188.0
2021-10-05 12:55:00,143.93,144.02,143.87,143.91,4394.0,140.9084,140.9965,140.8496,140.8888,4394.0
2021-10-05 13:00:00,143.92,143.94,143.83,143.83,5532.0,140.8986,140.9182,140.8105,140.8105,5532.0
2021-10-05 13:05:00,143.85,144.07,143.83,144.03,5464.0,140.83,141.0454,140.8105,141.0063,5464.0
2021-10-05 13:10:00,144.0,144.15,143.99,143.99,5924.0,140.9769,141.1237,140.9671,140.9671,5924.0
2021-10-05 13:15:00,144.0,144.06,143.93,144.05,5477.0,140.9769,141.0356,140.9084,141.0258,5477.0
2021-10-05 13:20:00,144.13,144.13,143.98,144.04,8905.0,141.1042,141.1042,140.9573,141.0161,8905.0
2021-10-05 13:25:00,144.0,144.1,143.97,144.0,3855.0,140.9769,141.0748,140.9475,140.9769,3855.0
2021-10-05 13:30:00,144.02,144.07,143.94,143.96,6515.0,140.9965,141.0454,140.9182,140.9377,6515.0
2021-10-05 13:35:00,143.96,144.08,143.86,144.08,7530.0,140.9377,141.0552,140.8398,141.0552,7530.0
2021-10-05 13:40:00,144.06,144.24,144.06,144.24,7019.0,141.0356,141.2119,141.0356,141.2119,7019.0
2021-10-05 13:45:00,144.25,144.25,144.11,144.16,4548.0,141.2216,141.2216,141.0846,141.1335,4548.0
2021-10-05 13:50:00,144.18,144.22,144.04,144.04,3825.0,141.1531,141.1923,141.0161,141.0161,3825.0
2021-10-05 13:55:00,144.06,144.24,144.06,144.21,5839.0,141.0356,141.2119,141.0356,141.1825,5839.0
2021-10-05 14:00:00,144.23,144.36,144.23,144.31,8839.0,141.2021,141.3293,141.2021,141.2804,8839.0
2021-10-05 14:05:00,144.32,144.4,144.27,144.39,5787.0,141.2902,141.3685,141.2412,141.3587,5787.0
2021-10-05 14:10:00,144.39,144.49,144.33,144.37,6878.0,141.3587,141.4566,141.3,141.3391,6878.0
2021-10-05 14:15:00,144.37,144.37,144.16,144.31,6501.0,141.3391,141.3391,141.1335,141.2804,6501.0
2021-10-05 14:20:00,144.32,144.34,144.2,144.27,6838.0,141.2902,141.3098,141.1727,141.2412,6838.0
2021-10-05 14:25:00,144.28,144.29,144.16,144.21,4119.0,141.251,141.2608,141.1335,141.1825,4119.0
2021-10-05 14:30:00,144.21,144.3,144.15,144.28,7219.0,141.1825,141.2706,141.1237,141.251,7219.0
2021-10-05 14:35:00,144.27,144.35,144.12,144.22,6515.0,141.2412,141.3195,141.0944,141.1923,6515.0
2021-10-05 14:40:00,144.23,144.25,144.08,144.09,7706.0,141.2021,141.2216,141.0552,141.065,7706.0
2021-10-05 14:45:00,144.12,144.23,144.1,144.11,8995.0,141.0944,141.2021,141.0748,141.0846,8995.0
2021-10-05 14:50:00,144.13,144.24,144.07,144.12,6618.0,141.1042,141.2119,141.0454,141.0944,6618.0
2021-10-05 14:55:00,144.13,144.23,144.05,144.18,9964.0,141.1042,141.2021,141.0258,141.1531,9964.0
2021-10-05 15:00:00,144.17,144.24,144.15,144.23,5780.0,141.1433,141.2119,141.1237,141.2021,5780.0
2021-10-05 15:05:00,144.24,144.28,144.16,144.2,10382.0,141.2119,141.251,141.1335,141.1727,10382.0
2021-10-05 15:10:00,144.22,144.24,144.03,144.03,23544.0,141.1923,141.2119,141.0063,141.0063,23544.0
2021-10-05 15:15:00,144.02,144.22,144.01,144.17,31070.0,140.9965,141.1923,140.9867,141.1433,31070.0
2021-10-05 15:20:00,144.12,144.12,143.89,143.89,11849.0,141.0944,141.0944,140.8692,140.8692,11849.0
2021-10-05 15:25:00,143.87,143.89,143.67,143.67,15396.0,140.8496,140.8692,140.6538,140.6538,15396.0
2021-10-05 15:30:00,143.67,143.87,143.6,143.8,53002.0,140.6538,140.8496,140.5853,140.7811,53002.0
2021-10-05 15:35:00,143.81,143.9,143.7,143.86,45354.0,140.7909,140.879,140.6832,140.8398,45354.0
2021-10-05 15:40:00,143.86,143.9,143.57,143.62,41589.0,140.8398,140.879,140.5559,140.6049,41589.0
2021-10-05 15:45:00,143.62,143.64,143.47,143.6,119563.0,140.6049,140.6244,140.458,140.5853,119563.0
2021-10-05 15:50:00,143.61,144.08,143.47,143.87,77496.0,140.5951,141.0552,140.458,140.8496,77496.0
2021-10-05 15:55:00,143.94,144.25,143.9,144.05,157889.0,140.9182,141.2216,140.879,141.0258,157889.0
2021-10-06 09:30:00,143.58,143.58,141.09,141.09,124170.0,140.5657,140.5657,138.128,138.128,124170.0
2021-10-06 09:35:00,141.29,142.04,140.65,140.98,107505.0,138.3238,139.058,137.6972,138.0203,107505.0
2021-10-06 09:40:00,140.96,141.52,139.22,139.56,147042.0,138.0007,138.549,136.2972,136.6301,147042.0
2021-10-06 09:45:00,139.52,139.78,137.45,137.53,161514.0,136.5909,136.8455,134.5644,134.6427,161514.0
2021-10-06 09:50:00,137.57,137.75,135.57,135.99,298607.0,134.6819,134.8581,132.7239,133.1351,298607.0
2021-10-06 09:55:00,136.05,136.2,135.45,135.64,119216.0,133.1938,133.3406,132.6064,132.7924,119216.0
2021-10-06 10:00:00,135.62,135.64,133.78,134.03,176351.0,132.7728,132.7924,130.9714,131.2162,176351.0
2021-10-06 10:05:00,134.0,135.15,133.96,135.01,129839.0,131.1868,132.3127,131.1477,132.1756,129839.0
2021-10-06 10:10:00,135.03,135.45,134.47,134.88,103365.0,132.1952,132.6064,131.647,132.0484,103365.0
2021-10-06 10:15:00,134.77,135.82,134.77,135.74,65090.0,131.9407,132.9686,131.9407,132.8903,65090.0
2021-10-06 10:20:00,135.8,136.17,135.61,136.09,111428.0,132.949,133.3113,132.763,133.233,111428.0
2021-10-06 10:25:00,136.12,136.34,135.26,135.43,194036.0,133.2623,133.4777,132.4204,132.5868,194036.0
2021-10-06 10:30:00,135.4,135.51,133.88,134.2,137839.0,132.5574,132.6651,131.0693,131.3826,137839.0
2021-10-06 10:35:00,134.21,134.23,133.5,133.97,120457.0,131.3924,131.412,130.6973,131.1575,120457.0
2021-10-06 10:40:00,133.96,134.73,133.62,134.73,74245.0,131.1477,131.9015,130.8148,131.9015,74245.0
2021-10-06 10:45:00,134.72,135.11,134.49,135.02,48872.0,131.8917,132.2735,131.6665,132.1854,48872.0
2021-10-06 10:50:00,135.05,135.53,134.92,135.53,73707.0,132.2148,132.6847,132.0875,132.6847,73707.0
2021-10-06 10:55:00,135.58,135.8,134.9,135.15,94298.0,132.7337,132.949,132.0679,132.3127,94298.0
2021-10-06 11:00:00,135.2,135.38,134.91,135.21,64700.0,132.3616,132.5379,132.0777,132.3714,64700.0
2021-10-06 11:05:00,135.23,135.95,135.14,135.87,50496.0,132.391,133.0959,132.3029,133.0176,50496.0
2021-10-06 11:10:00,135.9,136.14,135.68,136.03,79866.0,133.0469,133.2819,132.8316,133.1742,79866.0
2021-10-06 11:15:00,135.99,136.07,135.65,135.74,81744.0,133.1351,133.2134,132.8022,132.8903,81744.0
2021-10-06 11:20:00,135.74,135.75,134.57,134.69,75272.0,132.8903,132.9001,131.7449,131.8623,75272.0
2021-10-06 11:25:00,134.7,135.52,134.67,135.42,67421.0,131.8721,132.6749,131.8428,132.577,67421.0
2021-10-06 11:30:00,135.4,135.58,135.29,135.44,40038.0,132.5574,132.7337,132.4497,132.5966,40038.0
2021-10-06 11:35:00,135.46,136.01,135.46,135.92,36031.0,132.6162,133.1546,132.6162,133.0665,36031.0
2021-10-06 11:40:00,135.97,136.11,135.86,135.91,40501.0,133.1155,133.2525,133.0078,133.0567,40501.0
2021-10-06 11:45:00,135.93,136.03,135.88,136.0,38259.0,133.0763,133.1742,133.0274,133.1448,38259.0
2021-10-06 11:50:00,135.97,136.24,135.63,135.63,43059.0,133.1155,133.3798,132.7826,132.7826,43059.0
2021-10-06 11:55:00,135.65,136.01,135.58,135.77,25201.0,132.8022,133.1546,132.7337,132.9197,25201.0
2021-10-06 12:00:00,135.77,135.84,135.34,135.81,27599.0,132.9197,132.9882,132.4987,132.9588,27599.0
2021-10-06 12:05:00,135.83,135.83,135.42,135.48,22039.0,132.9784,132.9784,132.577,132.6358,22039.0
2021-10-06 12:10:00,135.53,135.86,135.53,135.78,26508.0,132.6847,133.0078,132.6847,132.9295,26508.0
2021-10-06 12:15:00,135.75,135.87,135.43,135.49,22445.0,132.9001,133.0176,132.5868,132.6455,22445.0
2021-10-06 12:20:00,135.47,135.57,135.03,135.04,51975.0,132.626,132.7239,132.1952,132.205,51975.0
2021-10-06 12:25:00,135.06,135.13,134.85,134.9,19087.0,132.2246,132.2931,132.019,132.0679,19087.0
2021-10-06 12:30:00,134.9,134.96,134.73,134.88,20375.0,132.0679,132.1267,131.9015,132.0484,20375.0
2021-10-06 12:35:00,134.89,134.93,134.32,134.52,85691.0,132.0581,132.0973,131.5001,131.6959,85691.0
2021-10-06 12:40:00,134.46,134.54,134.18,134.28,23310.0,131.6372,131.7155,131.3631,131.461,23310.0
2021-10-06 12:45:00,134.28,134.38,134.13,134.27,35125.0,131.461,131.5589,131.3141,131.4512,35125.0
2021-10-06 12:50:00,134.26,134.41,134.14,134.21,29386.0,131.4414,131.5882,131.3239,131.3924,29386.0
2021-10-06 12:55:00,134.21,134.29,134.08,134.22,35414.0,131.3924,131.4707,131.2652,131.4022,35414.0
2021-10-06 13:00:00,134.25,134.5,134.12,134.3,42123.0,131.4316,131.6763,131.3043,131.4805,42123.0
2021-10-06 13:05:00,134.28,134.31,133.99,134.04,75972.0,131.461,131.4903,131.177,131.226,75972.0
2021-10-06 13:10:00,134.09,134.16,133.76,134.14,48744.0,131.2749,131.3435,130.9519,131.3239,48744.0
2021-10-06 13:15:00,134.15,134.35,134.05,134.25,31187.0,131.3337,131.5295,131.2358,131.4316,31187.0
2021-10-06 13:20:00,134.25,134.59,134.21,134.54,29904.0,131.4316,131.7644,131.3924,131.7155,29904.0
2021-10-06 13:25:00,134.51,134.6,134.44,134.58,23145.0,131.6861,131.7742,131.6176,131.7547,23145.0
2021-10-06 13:30:00,134.6,134.64,134.47,134.59,29736.0,131.7742,131.8134,131.647,131.7644,29736.0
2021-10-06 13:35:00,134.59,134.62,134.48,134.54,34475.0,131.7644,131.7938,131.6568,131.7155,34475.0
2021-10-06 13:40:00,134.54,134.63,134.33,134.37,39419.0,131.7155,131.8036,131.5099,131.5491,39419.0
2021-10-06 13:45:00,134.35,134.42,134.23,134.4,22171.0,131.5295,131.598,131.412,131.5784,22171.0
2021-10-06 13:50:00,134.41,134.49,134.05,134.09,26028.0,131.5882,131.6665,131.2358,131.2749,26028.0
2021-10-06 13:55:00,134.1,134.1,133.75,133.83,51287.0,131.2847,131.2847,130.9421,131.0204,51287.0
2021-10-06 14:00:00,133.89,133.9,133.58,133.58,54403.0,131.0791,131.0889,130.7756,130.7756,54403.0
2021-10-06 14:05:00,133.62,134.07,133.55,134.07,28920.0,130.8148,131.2554,130.7463,131.2554,28920.0
2021-10-06 14:10:00,134.05,134.55,134.04,134.55,49498.0,131.2358,131.7253,131.226,131.7253,49498.0
2021-10-06 14:15:00,134.55,134.58,134.1,134.33,43934.0,131.7253,131.7547,131.2847,131.5099,43934.0
2021-10-06 14:20:00,134.32,134.33,134.12,134.26,26715.0,131.5001,131.5099,131.3043,131.4414,26715.0
2021-10-06 14:25:00,134.3,134.47,134.13,134.18,42770.0,131.4805,131.647,131.3141,131.3631,42770.0
2021-10-06 14:30:00,134.19,134.19,133.91,134.03,28601.0,131.3728,131.3728,131.0987,131.2162,28601.0
2021-10-06 14:35:00,134.02,134.08,133.74,133.8,28460.0,131.2064,131.2652,130.9323,130.991,28460.0
2021-10-06 14:40:00,133.86,133.97,133.65,133.85,48143.0,131.0498,131.1575,130.8442,131.04,48143.0
2021-10-06 14:45:00,133.88,134.01,133.82,133.9,27561.0,131.0693,131.1966,131.0106,131.0889,27561.0
2021-10-06 14:50:00,133.9,133.93,133.58,133.7,35048.0,131.0889,131.1183,130.7756,130.8931,35048.0
2021-10-06 14:55:00,133.69,133.86,133.59,133.63,21452.0,130.8833,131.0498,130.7854,130.8246,21452.0
2021-10-06 15:00:00,133.62,133.67,133.18,133.18,68343.0,130.8148,130.8638,130.384,130.384,68343.0
2021-10-06 15:05:00,133.19,133.44,132.93,133.07,76396.0,130.3938,130.6386,130.1393,130.2764,76396.0
2021-10-06 15:10:00,133.06,133.34,132.86,133.32,80213.0,130.2666,130.5407,130.0708,130.5211,80213.0
2021-10-06 15:15:00,133.34,133.51,133.3,133.4,39309.0,130.5407,130.7071,130.5015,130.5994,39309.0
2021-10-06 15:20:00,133.41,133.48,133.33,133.37,56578.0,130.6092,130.6777,130.5309,130.5701,56578.0
2021-10-06 15:25:00,133.37,133.78,133.35,133.76,65660.0,130.5701,130.9714,130.5505,130.9519,65660.0
2021-10-06 15:30:00,133.75,133.79,133.48,133.51,108383.0,130.9421,130.9812,130.6777,130.7071,108383.0
2021-10-06 15:35:00,133.51,133.84,133.32,133.79,88567.0,130.7071,131.0302,130.5211,130.9812,88567.0
2021-10-06 15:40:00,133.79,133.93,133.46,133.7,105294.0,130.9812,131.1183,130.6582,130.8931,105294.0
2021-10-06 15:45:00,133.7,133.95,133.63,133.89,95715.0,130.8931,131.1379,130.8246,131.0791,95715.0
2021-10-06 15:50:00,133.89,134.39,133.88,134.34,132656.0,131.0791,131.5686,131.0693,131.5197,132656.0
2021-10-06 15:55:00,134.33,134.33,133.96,134.1,259353.0,131.5099,131.5099,131.1477,131.2847,259353.0
2021-10-07 09:30:00,134.8,136.24,134.4,135.49,230462.0,131.97,133.3798,131.5784,132.6455,230462.0
2021-10-07 09:35:00,135.46,136.8,135.36,135.53,61701.0,132.6162,133.928,132.5183,132.6847,61701.0
2021-10-07 09:40:00,135.61,136.5,135.48,136.4,60458.0,132.763,133.6343,132.6358,133.5364,60458.0
2021-10-07 09:45:00,136.4,136.4,135.47,135.53,35370.0,133.5364,133.5364,132.626,132.6847,35370.0
2021-10-07 09:50:00,135.59,136.07,135.47,135.69,36029.0,132.7434,133.2134,132.626,132.8414,36029.0
2021-10-07 09:55:00,135.64,136.22,135.64,136.22,17882.0,132.7924,133.3602,132.7924,133.3602,17882.0
2021-10-07 10:00:00,136.19,136.29,135.96,135.96,20768.0,133.3309,133.4288,133.1057,133.1057,20768.0
2021-10-07 10:05:00,135.93,135.93,135.44,135.67,26480.0,133.0763,133.0763,132.5966,132.8218,26480.0
2021-10-07 10:10:00,135.58,135.62,135.43,135.5,14456.0,132.7337,132.7728,132.5868,132.6553,14456.0
2021-10-07 10:15:00,135.52,135.55,135.35,135.52,20940.0,132.6749,132.7043,132.5085,132.6749,20940.0
2021-10-07 10:20:00,135.52,135.79,135.47,135.53,23258.0,132.6749,132.9393,132.626,132.6847,23258.0
2021-10-07 10:25:00,135.53,135.62,135.35,135.58,31162.0,132.6847,132.7728,132.5085,132.7337,31162.0
2021-10-07 10:30:00,135.56,135.68,135.44,135.68,39011.0,132.7141,132.8316,132.5966,132.8316,39011.0
2021-10-07 10:35:00,135.7,136.02,135.69,135.96,44343.0,132.8511,133.1644,132.8414,133.1057,44343.0
2021-10-07 10:40:00,135.98,136.59,135.98,136.52,27141.0,133.1253,133.7225,133.1253,133.6539,27141.0
2021-10-07 10:45:00,136.51,136.64,136.3,136.64,23865.0,133.6441,133.7714,133.4385,133.7714,23865.0
2021-10-07 10:50:00,136.65,136.74,136.49,136.61,24713.0,133.7812,133.8693,133.6246,133.742,24713.0
2021-10-07 10:55:00,136.65,137.05,136.65,136.76,32750.0,133.7812,134.1728,133.7812,133.8889,32750.0
2021-10-07 11:00:00,136.75,137.0,136.64,136.83,20685.0,133.8791,134.1238,133.7714,133.9574,20685.0
2021-10-07 11:05:00,136.8,136.8,136.27,136.49,21124.0,133.928,133.928,133.4092,133.6246,21124.0
2021-10-07 11:10:00,136.41,136.73,136.3,136.73,10851.0,133.5462,133.8595,133.4385,133.8595,10851.0
2021-10-07 11:15:00,136.69,136.74,136.54,136.74,14731.0,133.8204,133.8693,133.6735,133.8693,14731.0
2021-10-07 11:20:00,136.75,136.78,136.44,136.55,13073.0,133.8791,133.9085,133.5756,133.6833,13073.0
2021-10-07 11:25:00,136.53,136.66,136.49,136.56,9843.0,133.6637,133.791,133.6246,133.6931,9843.0
2021-10-07 11:30:00,136.56,137.08,136.55,136.78,19435.0,133.6931,134.2022,133.6833,133.9085,19435.0
2021-10-07 11:35:00,136.86,136.91,136.69,136.69,14764.0,133.9868,134.0357,133.8204,133.8204,14764.0
2021-10-07 11:40:00,136.72,137.1,136.7,137.09,15064.0,133.8497,134.2217,133.8301,134.212,15064.0
2021-10-07 11:45:00,137.1,137.29,137.1,137.18,13498.0,134.2217,134.4078,134.2217,134.3001,13498.0
2021-10-07 11:50:00,137.24,137.24,136.96,137.08,22599.0,134.3588,134.3588,134.0847,134.2022,22599.0
2021-10-07 11:55:00,137.01,137.53,137.01,137.36,25233.0,134.1336,134.6427,134.1336,134.4763,25233.0
2021-10-07 12:00:00,137.38,137.47,137.2,137.33,22574.0,134.4959,134.584,134.3196,134.4469,22574.0
2021-10-07 12:05:00,137.39,137.56,137.38,137.47,13293.0,134.5057,134.6721,134.4959,134.584,13293.0
2021-10-07 12:10:00,137.48,137.58,137.41,137.47,14344.0,134.5938,134.6917,134.5252,134.584,14344.0
2021-10-07 12:15:00,137.49,137.53,137.31,137.37,27251.0,134.6036,134.6427,134.4273,134.4861,27251.0
2021-10-07 12:20:00,137.35,137.4,137.12,137.39,9214.0,134.4665,134.5155,134.2413,134.5057,9214.0
2021-10-07 12:25:00,137.4,137.42,137.25,137.27,9228.0,134.5155,134.535,134.3686,134.3882,9228.0
2021-10-07 12:30:00,137.28,137.35,137.18,137.19,10669.0,134.398,134.4665,134.3001,134.3099,10669.0
2021-10-07 12:35:00,137.17,137.27,137.14,137.19,16635.0,134.2903,134.3882,134.2609,134.3099,16635.0
2021-10-07 12:40:00,137.18,137.19,136.97,137.04,15859.0,134.3001,134.3099,134.0945,134.163,15859.0
2021-10-07 12:45:00,137.07,137.1,136.81,136.86,20985.0,134.1924,134.2217,133.9378,133.9868,20985.0
2021-10-07 12:50:00,136.88,137.12,136.71,137.1,17803.0,134.0064,134.2413,133.8399,134.2217,17803.0
2021-10-07 12:55:00,137.12,137.19,137.06,137.09,13362.0,134.2413,134.3099,134.1826,134.212,13362.0
2021-10-07 13:00:00,137.07,137.09,136.98,137.01,11489.0,134.1924,134.212,134.1043,134.1336,11489.0
2021-10-07 13:05:00,136.98,137.05,136.92,136.97,33637.0,134.1043,134.1728,134.0455,134.0945,33637.0
2021-10-07 13:10:00,137.01,137.13,136.96,137.06,14019.0,134.1336,134.2511,134.0847,134.1826,14019.0
2021-10-07 13:15:00,137.06,137.28,137.04,137.21,11257.0,134.1826,134.398,134.163,134.3294,11257.0
2021-10-07 13:20:00,137.2,137.26,137.15,137.15,11118.0,134.3196,134.3784,134.2707,134.2707,11118.0
2021-10-07 13:25:00,137.15,137.35,137.12,137.22,12618.0,134.2707,134.4665,134.2413,134.3392,12618.0
2021-10-07 13:30:00,137.24,137.39,137.22,137.39,11345.0,134.3588,134.5057,134.3392,134.5057,11345.0
2021-10-07 13:35:00,137.38,137.41,137.22,137.26,16679.0,134.4959,134.5252,134.3392,134.3784,16679.0
2021-10-07 13:40:00,137.25,137.6,137.25,137.57,24356.0,134.3686,134.7113,134.3686,134.6819,24356.0
2021-10-07 13:45:00,137.57,137.74,137.5,137.72,15172.0,134.6819,134.8483,134.6134,134.8287,15172.0
2021-10-07 13:50:00,137.71,137.82,137.68,137.73,42144.0,134.8189,134.9266,134.7896,134.8385,42144.0
2021-10-07 13:55:00,137.73,137.83,137.65,137.65,12866.0,134.8385,134.9364,134.7602,134.7602,12866.0
2021-10-07 14:00:00,137.68,137.87,137.56,137.75,16487.0,134.7896,134.9756,134.6721,134.8581,16487.0
2021-10-07 14:05:00,137.77,137.92,137.72,137.91,20676.0,134.8777,135.0245,134.8287,135.0147,20676.0
2021-10-07 14:10:00,137.87,138.02,137.82,137.96,26643.0,134.9756,135.1224,134.9266,135.0637,26643.0
2021-10-07 14:15:00,137.96,138.07,137.86,137.97,23438.0,135.0637,135.1714,134.9658,135.0735,23438.0
2021-10-07 14:20:00,137.98,138.12,137.92,138.09,16536.0,135.0833,135.2203,135.0245,135.191,16536.0
2021-10-07 14:25:00,138.08,138.11,137.88,137.96,23882.0,135.1812,135.2105,134.9854,135.0637,23882.0
2021-10-07 14:30:00,137.98,138.0,137.59,137.59,19391.0,135.0833,135.1029,134.7015,134.7015,19391.0
2021-10-07 14:35:00,137.6,137.72,137.56,137.65,12491.0,134.7113,134.8287,134.6721,134.7602,12491.0
2021-10-07 14:40:00,137.65,137.67,137.43,137.52,13503.0,134.7602,134.7798,134.5448,134.6329,13503.0
2021-10-07 14:45:00,137.51,137.58,137.51,137.56,25453.0,134.6231,134.6917,134.6231,134.6721,25453.0
2021-10-07 14:50:00,137.58,137.77,137.51,137.67,61707.0,134.6917,134.8777,134.6231,134.7798,61707.0
2021-10-07 14:55:00,137.66,137.81,137.62,137.8,14864.0,134.77,134.9168,134.7308,134.9071,14864.0
2021-10-07 15:00:00,137.78,137.8,137.69,137.69,11996.0,134.8875,134.9071,134.7994,134.7994,11996.0
2021-10-07 15:05:00,137.69,137.86,137.67,137.86,14799.0,134.7994,134.9658,134.7798,134.9658,14799.0
2021-10-07 15:10:00,137.84,137.9,137.6,137.88,23881.0,134.9462,135.005,134.7113,134.9854,23881.0
2021-10-07 15:15:00,137.87,137.96,137.78,137.83,15858.0,134.9756,135.0637,134.8875,134.9364,15858.0
2021-10-07 15:20:00,137.83,138.0,137.79,138.0,30058.0,134.9364,135.1029,134.8973,135.1029,30058.0
2021-10-07 15:25:00,138.0,138.0,137.77,137.83,24220.0,135.1029,135.1029,134.8777,134.9364,24220.0
2021-10-07 15:30:00,137.83,137.95,137.79,137.9,27040.0,134.9364,135.0539,134.8973,135.005,27040.0
2021-10-07 15:35:00,137.9,137.9,137.56,137.58,42958.0,135.005,135.005,134.6721,134.6917,42958.0
2021-10-07 15:40:00,137.55,137.56,137.35,137.38,46759.0,134.6623,134.6721,134.4665,134.4959,46759.0
2021-10-07 15:45:00,137.38,137.5,137.25,137.5,52584.0,134.4959,134.6134,134.3686,134.6134,52584.0
2021-10-07 15:50:00,137.49,137.7,137.37,137.7,104314.0,134.6036,134.8092,134.4861,134.8092,104314.0
2021-10-07 15:55:00,137.69,137.71,137.46,137.59,136394.0,134.7994,134.8189,134.5742,134.7015,136394.0
2021-10-08 09:30:00,137.48,138.44,137.41,138.13,81207.0,134.5938,135.5336,134.5252,135.2301,81207.0
2021-10-08 09:35:00,138.11,138.35,137.91,138.35,19195.0,135.2105,135.4455,135.0147,135.4455,19195.0
2021-10-08 09:40:00,138.49,139.28,138.49,138.93,61260.0,135.5826,136.356,135.5826,136.0133,61260.0
2021-10-08 09:45:00,138.94,139.15,138.41,138.67,8600.0,136.0231,136.2287,135.5042,135.7588,8600.0
2021-10-08 09:50:00,138.61,139.24,138.37,139.18,13871.0,135.7,136.3168,135.4651,136.2581,13871.0
2021-10-08 09:55:00,139.27,139.27,138.71,138.71,20272.0,136.3462,136.3462,135.7979,135.7979,20272.0
2021-10-08 10:00:00,138.73,139.26,138.72,139.03,17214.0,135.8175,136.3364,135.8077,136.1112,17214.0
2021-10-08 10:05:00,139.09,139.8,139.04,139.79,25529.0,136.17,136.8651,136.121,136.8553,25529.0
2021-10-08 10:10:00,139.8,140.1,139.3,139.47,29896.0,136.8651,137.1588,136.3756,136.542,29896.0
2021-10-08 10:15:00,139.52,139.6,139.28,139.51,9881.0,136.5909,136.6693,136.356,136.5812,9881.0
2021-10-08 10:20:00,139.43,139.5,139.16,139.46,15994.0,136.5028,136.5714,136.2385,136.5322,15994.0
2021-10-08 10:25:00,139.45,139.5,139.3,139.3,18336.0,136.5224,136.5714,136.3756,136.3756,18336.0
2021-10-08 10:30:00,139.4,139.52,139.25,139.26,15451.0,136.4735,136.5909,136.3266,136.3364,15451.0
2021-10-08 10:35:00,139.27,139.36,139.06,139.11,37861.0,136.3462,136.4343,136.1406,136.1896,37861.0
2021-10-08 10:40:00,139.12,139.26,138.74,138.81,21762.0,136.1993,136.3364,135.8273,135.8958,21762.0
2021-10-08 10:45:00,138.84,139.48,138.79,139.46,35108.0,135.9252,136.5518,135.8763,136.5322,35108.0
2021-10-08 10:50:00,139.46,139.56,139.4,139.48,6284.0,136.5322,136.6301,136.4735,136.5518,6284.0
2021-10-08 10:55:00,139.5,139.61,139.4,139.4,6535.0,136.5714,136.6791,136.4735,136.4735,6535.0
2021-10-08 11:00:00,139.45,139.8,139.42,139.62,13379.0,136.5224,136.8651,136.493,136.6888,13379.0
2021-10-08 11:05:00,139.66,139.69,139.58,139.61,6535.0,136.728,136.7574,136.6497,136.6791,6535.0
2021-10-08 11:10:00,139.61,139.8,139.39,139.78,12923.0,136.6791,136.8651,136.4637,136.8455,12923.0
2021-10-08 11:15:00,139.77,139.94,139.77,139.92,6692.0,136.8357,137.0021,136.8357,136.9825,6692.0
2021-10-08 11:20:00,139.89,140.08,139.87,139.88,5121.0,136.9532,137.1392,136.9336,136.9434,5121.0
2021-10-08 11:25:00,139.92,139.93,139.53,139.79,15584.0,136.9825,136.9923,136.6007,136.8553,15584.0
2021-10-08 11:30:00,139.78,139.88,139.6,139.7,16870.0,136.8455,136.9434,136.6693,136.7672,16870.0
2021-10-08 11:35:00,139.71,139.91,139.7,139.84,14393.0,136.777,136.9728,136.7672,136.9042,14393.0
2021-10-08 11:40:00,139.85,140.07,139.83,139.97,5800.0,136.914,137.1294,136.8944,137.0315,5800.0
2021-10-08 11:45:00,139.97,140.02,139.8,139.8,5951.0,137.0315,137.0804,136.8651,136.8651,5951.0
2021-10-08 11:50:00,139.86,139.97,139.75,139.87,8933.0,136.9238,137.0315,136.8161,136.9336,8933.0
2021-10-08 11:55:00,139.87,140.21,139.87,140.11,34877.0,136.9336,137.2665,136.9336,137.1686,34877.0
2021-10-08 12:00:00,140.11,140.36,140.11,140.28,10706.0,137.1686,137.4133,137.1686,137.335,10706.0
2021-10-08 12:05:00,140.3,140.31,140.14,140.14,4841.0,137.3546,137.3644,137.1979,137.1979,4841.0
2021-10-08 12:10:00,140.11,140.38,140.11,140.36,24017.0,137.1686,137.4329,137.1686,137.4133,24017.0
2021-10-08 12:15:00,140.33,140.36,140.13,140.27,15488.0,137.3839,137.4133,137.1881,137.3252,15488.0
2021-10-08 12:20:00,140.29,140.49,140.29,140.44,9910.0,137.3448,137.5406,137.3448,137.4916,9910.0
2021-10-08 12:25:00,140.42,140.53,140.39,140.44,13787.0,137.472,137.5797,137.4427,137.4916,13787.0
2021-10-08 12:30:00,140.4,140.4,140.21,140.35,8558.0,137.4525,137.4525,137.2665,137.4035,8558.0
2021-10-08 12:35:00,140.38,140.56,140.38,140.47,13846.0,137.4329,137.6091,137.4329,137.521,13846.0
2021-10-08 12:40:00,140.44,140.52,140.31,140.44,13468.0,137.4916,137.57,137.3644,137.4916,13468.0
2021-10-08 12:45:00,140.44,140.44,140.25,140.35,5872.0,137.4916,137.4916,137.3056,137.4035,5872.0
2021-10-08 12:50:00,140.36,140.46,140.31,140.44,3511.0,137.4133,137.5112,137.3644,137.4916,3511.0
2021-10-08 12:55:00,140.43,140.43,140.24,140.28,4541.0,137.4818,137.4818,137.2958,137.335,4541.0
2021-10-08 13:00:00,140.28,140.36,140.22,140.26,10623.0,137.335,137.4133,137.2762,137.3154,10623.0
2021-10-08 13:05:00,140.3,140.32,140.18,140.21,5318.0,137.3546,137.3741,137.2371,137.2665,5318.0
2021-10-08 13:10:00,140.21,140.46,140.19,140.39,23791.0,137.2665,137.5112,137.2469,137.4427,23791.0
2021-10-08 13:15:00,140.4,140.44,140.17,140.2,17177.0,137.4525,137.4916,137.2273,137.2567,17177.0
2021-10-08 13:20:00,140.22,140.23,140.14,140.22,14114.0,137.2762,137.286,137.1979,137.2762,14114.0
2021-10-08 13:25:00,140.23,140.26,140.16,140.18,6130.0,137.286,137.3154,137.2175,137.2371,6130.0
2021-10-08 13:30:00,140.15,140.3,140.1,140.28,9382.0,137.2077,137.3546,137.1588,137.335,9382.0
2021-10-08 13:35:00,140.3,140.31,140.22,140.29,4769.0,137.3546,137.3644,137.2762,137.3448,4769.0
2021-10-08 13:40:00,140.27,140.29,140.13,140.13,4180.0,137.3252,137.3448,137.1881,137.1881,4180.0
2021-10-08 13:45:00,140.11,140.15,140.07,140.09,3340.0,137.1686,137.2077,137.1294,137.149,3340.0
2021-10-08 13:50:00,140.06,140.06,139.81,139.84,6438.0,137.1196,137.1196,136.8749,136.9042,6438.0
2021-10-08 13:55:00,139.86,140.0,139.76,139.76,4599.0,136.9238,137.0609,136.8259,136.8259,4599.0
2021-10-08 14:00:00,139.78,139.94,139.77,139.87,7543.0,136.8455,137.0021,136.8357,136.9336,7543.0
2021-10-08 14:05:00,139.9,139.9,139.73,139.74,4052.0,136.963,136.963,136.7965,136.8063,4052.0
2021-10-08 14:10:00,139.73,139.76,139.59,139.59,5925.0,136.7965,136.8259,136.6595,136.6595,5925.0
2021-10-08 14:15:00,139.57,139.65,139.54,139.58,4222.0,136.6399,136.7182,136.6105,136.6497,4222.0
2021-10-08 14:20:00,139.56,139.57,139.43,139.48,6154.0,136.6301,136.6399,136.5028,136.5518,6154.0
2021-10-08 14:25:00,139.5,139.56,139.37,139.53,8143.0,136.5714,136.6301,136.4441,136.6007,8143.0
2021-10-08 14:30:00,139.48,139.57,139.38,139.4,7823.0,136.5518,136.6399,136.4539,136.4735,7823.0
2021-10-08 14:35:00,139.37,139.41,139.32,139.41,9288.0,136.4441,136.4833,136.3951,136.4833,9288.0
2021-10-08 14:40:00,139.43,139.45,139.37,139.39,5660.0,136.5028,136.5224,136.4441,136.4637,5660.0
2021-10-08 14:45:00,139.39,139.51,139.36,139.43,11074.0,136.4637,136.5812,136.4343,136.5028,11074.0
2021-10-08 14:50:00,139.44,139.51,139.41,139.41,7132.0,136.5126,136.5812,136.4833,136.4833,7132.0
2021-10-08 14:55:00,139.4,139.41,139.32,139.37,10750.0,136.4735,136.4833,136.3951,136.4441,10750.0
2021-10-08 15:00:00,139.38,139.44,139.33,139.42,12899.0,136.4539,136.5126,136.4049,136.493,12899.0
2021-10-08 15:05:00,139.41,139.57,139.37,139.56,12385.0,136.4833,136.6399,136.4441,136.6301,12385.0
2021-10-08 15:10:00,139.57,139.76,139.57,139.76,12428.0,136.6399,136.8259,136.6399,136.8259,12428.0
2021-10-08 15:15:00,139.75,139.82,139.74,139.82,11668.0,136.8161,136.8846,136.8063,136.8846,11668.0
2021-10-08 15:20:00,139.83,140.01,139.81,139.95,12838.0,136.8944,137.0707,136.8749,137.0119,12838.0
2021-10-08 15:25:00,139.98,140.03,139.91,140.01,16011.0,137.0413,137.0902,136.9728,137.0707,16011.0
2021-10-08 15:30:00,139.99,140.17,139.9,139.97,35555.0,137.0511,137.2273,136.963,137.0315,35555.0
2021-10-08 15:35:00,139.99,140.1,139.91,140.01,47355.0,137.0511,137.1588,136.9728,137.0707,47355.0
2021-10-08 15:40:00,140.0,140.05,139.64,139.7,43961.0,137.0609,137.1098,136.7084,136.7672,43961.0
2021-10-08 15:45:00,139.68,139.79,139.67,139.72,28152.0,136.7476,136.8553,136.7378,136.7867,28152.0
2021-10-08 15:50:00,139.7,139.89,139.59,139.8,57211.0,136.7672,136.9532,136.6595,136.8651,57211.0
2021-10-08 15:55:00,139.78,140.09,139.73,140.0,209431.0,136.8455,137.149,136.7965,137.0609,209431.0
2021-10-11 09:30:00,139.89,139.92,137.8,137.81,101673.0,136.9532,136.9825,134.9071,134.9168,101673.0
2021-10-11 09:35:00,138.0,138.5,137.51,138.28,37404.0,135.1029,135.5924,134.6231,135.377,37404.0
2021-10-11 09:40:00,138.24,138.93,138.16,138.88,102051.0,135.3378,136.0133,135.2595,135.9644,102051.0
2021-10-11 09:45:00,138.83,138.83,138.49,138.61,7479.0,135.9154,135.9154,135.5826,135.7,7479.0
2021-10-11 09:50:00,138.55,138.6,137.63,137.85,16154.0,135.6413,135.6903,134.7406,134.956,16154.0
2021-10-11 09:55:00,137.87,138.4,137.87,138.4,14272.0,134.9756,135.4945,134.9756,135.4945,14272.0
2021-10-11 10:00:00,138.32,138.89,138.17,138.87,17529.0,135.4161,135.9742,135.2693,135.9546,17529.0
2021-10-11 10:05:00,138.87,139.5,138.87,139.44,12972.0,135.9546,136.5714,135.9546,136.5126,12972.0
2021-10-11 10:10:00,139.4,139.57,139.27,139.31,15705.0,136.4735,136.6399,136.3462,136.3854,15705.0
2021-10-11 10:15:00,139.28,139.4,139.24,139.29,12995.0,136.356,136.4735,136.3168,136.3658,12995.0
2021-10-11 10:20:00,139.3,139.5,139.22,139.22,8814.0,136.3756,136.5714,136.2972,136.2972,8814.0
2021-10-11 10:25:00,139.24,139.35,138.81,138.99,30019.0,136.3168,136.4245,135.8958,136.0721,30019.0
2021-10-11 10:30:00,139.05,139.1,138.7,138.72,50454.0,136.1308,136.1798,135.7882,135.8077,50454.0
2021-10-11 10:35:00,138.75,138.75,138.16,138.16,15149.0,135.8371,135.8371,135.2595,135.2595,15149.0
2021-10-11 10:40:00,138.18,138.35,137.77,137.86,70570.0,135.2791,135.4455,134.8777,134.9658,70570.0
2021-10-11 10:45:00,137.92,138.0,137.63,137.78,17005.0,135.0245,135.1029,134.7406,134.8875,17005.0
2021-10-11 10:50:00,137.78,138.08,137.78,138.05,25433.0,134.8875,135.1812,134.8875,135.1518,25433.0
2021-10-11 10:55:00,138.06,138.49,138.05,138.49,13325.0,135.1616,135.5826,135.1518,135.5826,13325.0
2021-10-11 11:00:00,138.52,138.55,138.11,138.14,8645.0,135.6119,135.6413,135.2105,135.2399,8645.0
2021-10-11 11:05:00,138.14,138.21,138.07,138.2,6853.0,135.2399,135.3084,135.1714,135.2987,6853.0
2021-10-11 11:10:00,138.22,138.36,138.1,138.25,8735.0,135.3182,135.4553,135.2008,135.3476,8735.0
2021-10-11 11:15:00,138.24,138.5,138.18,138.43,7393.0,135.3378,135.5924,135.2791,135.5238,7393.0
2021-10-11 11:20:00,138.43,138.43,138.01,138.05,29517.0,135.5238,135.5238,135.1126,135.1518,29517.0
2021-10-11 11:25:00,138.06,138.31,137.98,138.27,41387.0,135.1616,135.4063,135.0833,135.3672,41387.0
2021-10-11 11:30:00,138.29,138.54,138.26,138.54,3609.0,135.3868,135.6315,135.3574,135.6315,3609.0
2021-10-11 11:35:00,138.64,139.06,138.6,139.02,9306.0,135.7294,136.1406,135.6903,136.1014,9306.0
2021-10-11 11:40:00,139.04,139.09,138.81,138.94,6471.0,136.121,136.17,135.8958,136.0231,6471.0
2021-10-11 11:45:00,138.94,138.98,138.85,138.97,3825.0,136.0231,136.0623,135.935,136.0525,3825.0
2021-10-11 11:50:00,138.98,139.21,138.98,139.17,13200.0,136.0623,136.2875,136.0623,136.2483,13200.0
2021-10-11 11:55:00,139.13,139.34,139.12,139.26,7540.0,136.2091,136.4147,136.1993,136.3364,7540.0
2021-10-11 12:00:00,139.26,139.3,139.12,139.12,4633.0,136.3364,136.3756,136.1993,136.1993,4633.0
2021-10-11 12:05:00,139.14,139.15,138.93,139.08,9342.0,136.2189,136.2287,136.0133,136.1602,9342.0
2021-10-11 12:10:00,139.09,139.2,139.08,139.09,4954.0,136.17,136.2777,136.1602,136.17,4954.0
2021-10-11 12:15:00,139.08,139.4,139.08,139.4,2877.0,136.1602,136.4735,136.1602,136.4735,2877.0
2021-10-11 12:20:00,139.44,139.53,139.44,139.47,4817.0,136.5126,136.6007,136.5126,136.542,4817.0
2021-10-11 12:25:00,139.55,139.68,139.5,139.59,6145.0,136.6203,136.7476,136.5714,136.6595,6145.0
2021-10-11 12:30:00,139.63,139.71,139.63,139.71,4520.0,136.6986,136.777,136.6986,136.777,4520.0
2021-10-11 12:35:00,139.72,139.79,139.69,139.79,5193.0,136.7867,136.8553,136.7574,136.8553,5193.0
2021-10-11 12:40:00,139.81,139.82,139.68,139.73,4167.0,136.8749,136.8846,136.7476,136.7965,4167.0
2021-10-11 12:45:00,139.76,139.84,139.72,139.8,2494.0,136.8259,136.9042,136.7867,136.8651,2494.0
2021-10-11 12:50:00,139.84,139.84,139.6,139.62,4178.0,136.9042,136.9042,136.6693,136.6888,4178.0
2021-10-11 12:55:00,139.63,139.71,139.49,139.71,3400.0,136.6986,136.777,136.5616,136.777,3400.0
2021-10-11 13:00:00,139.69,139.7,139.54,139.61,4500.0,136.7574,136.7672,136.6105,136.6791,4500.0
2021-10-11 13:05:00,139.6,139.71,139.57,139.62,3426.0,136.6693,136.777,136.6399,136.6888,3426.0
2021-10-11 13:10:00,139.65,139.84,139.6,139.83,8678.0,136.7182,136.9042,136.6693,136.8944,8678.0
2021-10-11 13:15:00,139.8,139.8,139.65,139.72,17356.0,136.8651,136.8651,136.7182,136.7867,17356.0
2021-10-11 13:20:00,139.74,139.74,139.53,139.55,5945.0,136.8063,136.8063,136.6007,136.6203,5945.0
2021-10-11 13:25:00,139.57,139.6,139.49,139.58,7026.0,136.6399,136.6693,136.5616,136.6497,7026.0
2021-10-11 13:30:00,139.55,139.66,139.52,139.66,5977.0,136.6203,136.728,136.5909,136.728,5977.0
2021-10-11 13:35:00,139.69,139.74,139.65,139.7,4308.0,136.7574,136.8063,136.7182,136.7672,4308.0
2021-10-11 13:40:00,139.67,139.73,139.6,139.64,6186.0,136.7378,136.7965,136.6693,136.7084,6186.0
2021-10-11 13:45:00,139.61,139.68,139.52,139.52,5201.0,136.6791,136.7476,136.5909,136.5909,5201.0
2021-10-11 13:50:00,139.53,139.75,139.53,139.75,8805.0,136.6007,136.8161,136.6007,136.8161,8805.0
2021-10-11 13:55:00,139.78,140.0,139.71,140.0,12801.0,136.8455,137.0609,136.777,137.0609,12801.0
2021-10-11 14:00:00,139.96,140.42,139.96,140.38,19348.0,137.0217,137.472,137.0217,137.4329,19348.0
2021-10-11 14:05:00,140.34,140.54,140.34,140.49,14481.0,137.3937,137.5895,137.3937,137.5406,14481.0
2021-10-11 14:10:00,140.53,140.61,140.51,140.6,9191.0,137.5797,137.6581,137.5602,137.6483,9191.0
2021-10-11 14:15:00,140.57,140.58,140.42,140.46,18782.0,137.6189,137.6287,137.472,137.5112,18782.0
2021-10-11 14:20:00,140.46,140.52,140.43,140.43,3988.0,137.5112,137.57,137.4818,137.4818,3988.0
2021-10-11 14:25:00,140.43,140.43,140.29,140.32,4867.0,137.4818,137.4818,137.3448,137.3741,4867.0
2021-10-11 14:30:00,140.31,140.35,140.27,140.35,4411.0,137.3644,137.4035,137.3252,137.4035,4411.0
2021-10-11 14:35:00,140.38,140.38,140.3,140.31,3001.0,137.4329,137.4329,137.3546,137.3644,3001.0
2021-10-11 14:40:00,140.33,140.42,140.31,140.42,4894.0,137.3839,137.472,137.3644,137.472,4894.0
2021-10-11 14:45:00,140.39,140.39,140.2,140.23,6017.0,137.4427,137.4427,137.2567,137.286,6017.0
2021-10-11 14:50:00,140.21,140.31,140.14,140.3,3150.0,137.2665,137.3644,137.1979,137.3546,3150.0
2021-10-11 14:55:00,140.27,140.41,140.22,140.33,15540.0,137.3252,137.4623,137.2762,137.3839,15540.0
2021-10-11 15:00:00,140.34,140.42,140.33,140.42,2094.0,137.3937,137.472,137.3839,137.472,2094.0
2021-10-11 15:05:00,140.4,140.4,140.18,140.23,2518.0,137.4525,137.4525,137.2371,137.286,2518.0
2021-10-11 15:10:00,140.26,140.3,140.22,140.3,3167.0,137.3154,137.3546,137.2762,137.3546,3167.0
2021-10-11 15:15:00,140.33,140.39,140.3,140.39,7153.0,137.3839,137.4427,137.3546,137.4427,7153.0
2021-10-11 15:20:00,140.37,140.37,140.13,140.17,16996.0,137.4231,137.4231,137.1881,137.2273,16996.0
2021-10-11 15:25:00,140.16,140.19,140.09,140.13,5514.0,137.2175,137.2469,137.149,137.1881,5514.0
2021-10-11 15:30:00,140.11,140.19,139.92,139.96,14561.0,137.1686,137.2469,136.9825,137.0217,14561.0
2021-10-11 15:35:00,139.96,140.05,139.94,140.0,26340.0,137.0217,137.1098,137.0021,137.0609,26340.0
2021-10-11 15:40:00,140.0,140.07,139.96,140.02,12835.0,137.0609,137.1294,137.0217,137.0804,12835.0
2021-10-11 15:45:00,140.04,140.04,139.92,139.99,11944.0,137.1,137.1,136.9825,137.0511,11944.0
2021-10-11 15:50:00,139.97,139.97,139.76,139.78,81916.0,137.0315,137.0315,136.8259,136.8455,81916.0
2021-10-11 15:55:00,139.77,139.79,139.36,139.48,112952.0,136.8357,136.8553,136.4343,136.5518,112952.0
2021-10-12 09:30:00,139.53,139.83,138.82,139.34,63746.0,136.6007,136.8944,135.9056,136.4147,63746.0
2021-10-12 09:35:00,139.36,139.36,137.53,137.75,33019.0,136.4343,136.4343,134.6427,134.8581,33019.0
2021-10-12 09:40:00,137.66,137.87,137.21,137.28,44820.0,134.77,134.9756,134.3294,134.398,44820.0
2021-10-12 09:45:00,137.27,137.27,136.21,136.41,99764.0,134.3882,134.3882,133.3504,133.5462,99764.0
2021-10-12 09:50:00,136.38,136.82,136.0,136.46,46307.0,133.5169,133.9476,133.1448,133.5952,46307.0
2021-10-12 09:55:00,136.51,137.13,136.02,136.89,53594.0,133.6441,134.2511,133.1644,134.0162,53594.0
2021-10-12 10:00:00,136.89,137.23,136.66,136.71,31673.0,134.0162,134.349,133.791,133.8399,31673.0
2021-10-12 10:05:00,136.68,137.08,136.64,136.93,32119.0,133.8106,134.2022,133.7714,134.0553,32119.0
2021-10-12 10:10:00,136.97,137.1,136.6,137.08,29978.0,134.0945,134.2217,133.7322,134.2022,29978.0
2021-10-12 10:15:00,137.02,137.26,136.95,137.25,19424.0,134.1434,134.3784,134.0749,134.3686,19424.0
2021-10-12 10:20:00,137.21,137.23,136.99,137.22,23951.0,134.3294,134.349,134.1141,134.3392,23951.0
2021-10-12 10:25:00,137.24,137.58,137.11,137.56,40366.0,134.3588,134.6917,134.2315,134.6721,40366.0
2021-10-12 10:30:00,137.56,137.7,137.41,137.46,34661.0,134.6721,134.8092,134.5252,134.5742,34661.0
2021-10-12 10:35:00,137.49,138.14,137.34,138.08,33614.0,134.6036,135.2399,134.4567,135.1812,33614.0
2021-10-12 10:40:00,138.05,138.14,137.65,137.82,39022.0,135.1518,135.2399,134.7602,134.9266,39022.0
2021-10-12 10:45:00,137.75,137.94,137.7,137.92,17022.0,134.8581,135.0441,134.8092,135.0245,17022.0
2021-10-12 10:50:00,137.95,137.96,137.51,137.59,18246.0,135.0539,135.0637,134.6231,134.7015,18246.0
2021-10-12 10:55:00,137.56,137.71,137.39,137.58,38709.0,134.6721,134.8189,134.5057,134.6917,38709.0
2021-10-12 11:00:00,137.61,137.68,137.38,137.42,29908.0,134.721,134.7896,134.4959,134.535,29908.0
2021-10-12 11:05:00,137.43,137.63,137.42,137.58,14913.0,134.5448,134.7406,134.535,134.6917,14913.0
2021-10-12 11:10:00,137.56,137.59,137.48,137.55,10758.0,134.6721,134.7015,134.5938,134.6623,10758.0
2021-10-12 11:15:00,137.55,137.55,136.85,136.95,32843.0,134.6623,134.6623,133.977,134.0749,32843.0
2021-10-12 11:20:00,136.97,137.35,136.91,137.34,16269.0,134.0945,134.4665,134.0357,134.4567,16269.0
2021-10-12 11:25:00,137.34,137.38,137.03,137.11,10880.0,134.4567,134.4959,134.1532,134.2315,10880.0
2021-10-12 11:30:00,137.08,137.29,137.05,137.17,8854.0,134.2022,134.4078,134.1728,134.2903,8854.0
2021-10-12 11:35:00,137.18,137.18,136.82,136.94,9727.0,134.3001,134.3001,133.9476,134.0651,9727.0
2021-10-12 11:40:00,136.94,137.11,136.79,136.83,8533.0,134.0651,134.2315,133.9183,133.9574,8533.0
2021-10-12 11:45:00,136.86,137.41,136.84,137.41,38883.0,133.9868,134.5252,133.9672,134.5252,38883.0
2021-10-12 11:50:00,137.41,137.55,137.32,137.47,21809.0,134.5252,134.6623,134.4371,134.584,21809.0
2021-10-12 11:55:00,137.44,137.52,137.29,137.41,8602.0,134.5546,134.6329,134.4078,134.5252,8602.0
2021-10-12 12:00:00,137.37,137.74,137.37,137.67,5870.0,134.4861,134.8483,134.4861,134.7798,5870.0
2021-10-12 12:05:00,137.67,137.76,137.58,137.6,11738.0,134.7798,134.8679,134.6917,134.7113,11738.0
2021-10-12 12:10:00,137.64,138.15,137.63,138.12,46717.0,134.7504,135.2497,134.7406,135.2203,46717.0
2021-10-12 12:15:00,138.1,138.1,137.7,137.7,13084.0,135.2008,135.2008,134.8092,134.8092,13084.0
2021-10-12 12:20:00,137.67,137.79,137.61,137.71,5941.0,134.7798,134.8973,134.721,134.8189,5941.0
2021-10-12 12:25:00,137.74,137.9,137.74,137.84,9558.0,134.8483,135.005,134.8483,134.9462,9558.0
2021-10-12 12:30:00,137.88,138.11,137.87,138.01,16267.0,134.9854,135.2105,134.9756,135.1126,16267.0
2021-10-12 12:35:00,137.88,137.98,137.88,137.94,5419.0,134.9854,135.0833,134.9854,135.0441,5419.0
2021-10-12 12:40:00,137.94,138.09,137.92,138.09,9711.0,135.0441,135.191,135.0245,135.191,9711.0
2021-10-12 12:45:00,138.08,138.08,137.93,137.93,10793.0,135.1812,135.1812,135.0343,135.0343,10793.0
2021-10-12 12:50:00,137.92,137.98,137.8,137.81,5808.0,135.0245,135.0833,134.9071,134.9168,5808.0
2021-10-12 12:55:00,137.81,137.92,137.81,137.9,4933.0,134.9168,135.0245,134.9168,135.005,4933.0
2021-10-12 13:00:00,137.9,137.95,137.87,137.93,8142.0,135.005,135.0539,134.9756,135.0343,8142.0
2021-10-12 13:05:00,137.92,137.94,137.79,137.83,7674.0,135.0245,135.0441,134.8973,134.9364,7674.0
2021-10-12 13:10:00,137.81,137.94,137.81,137.91,3950.0,134.9168,135.0441,134.9168,135.0147,3950.0
2021-10-12 13:15:00,137.91,138.07,137.91,137.92,6023.0,135.0147,135.1714,135.0147,135.0245,6023.0
2021-10-12 13:20:00,137.9,137.95,137.62,137.62,4918.0,135.005,135.0539,134.7308,134.7308,4918.0
2021-10-12 13:25:00,137.67,137.7,137.58,137.62,6234.0,134.7798,134.8092,134.6917,134.7308,6234.0
2021-10-12 13:30:00,137.66,137.7,137.35,137.44,4632.0,134.77,134.8092,134.4665,134.5546,4632.0
2021-10-12 13:35:00,137.49,137.49,137.32,137.37,5696.0,134.6036,134.6036,134.4371,134.4861,5696.0
2021-10-12 13:40:00,137.32,137.51,137.18,137.37,12324.0,134.4371,134.6231,134.3001,134.4861,12324.0
2021-10-12 13:45:00,137.33,137.48,137.29,137.41,5489.0,134.4469,134.5938,134.4078,134.5252,5489.0
2021-10-12 13:50:00,137.39,137.39,137.19,137.28,10448.0,134.5057,134.5057,134.3099,134.398,10448.0
2021-10-12 13:55:00,137.28,137.35,137.2,137.21,7154.0,134.398,134.4665,134.3196,134.3294,7154.0
2021-10-12 14:00:00,137.16,137.32,137.14,137.27,7346.0,134.2805,134.4371,134.2609,134.3882,7346.0
2021-10-12 14:05:00,137.23,137.36,137.22,137.31,6541.0,134.349,134.4763,134.3392,134.4273,6541.0
2021-10-12 14:10:00,137.29,137.4,137.17,137.36,9206.0,134.4078,134.5155,134.2903,134.4763,9206.0
2021-10-12 14:15:00,137.34,137.61,137.33,137.5,14434.0,134.4567,134.721,134.4469,134.6134,14434.0
2021-10-12 14:20:00,137.51,137.6,137.45,137.52,4194.0,134.6231,134.7113,134.5644,134.6329,4194.0
2021-10-12 14:25:00,137.54,137.57,137.43,137.53,6939.0,134.6525,134.6819,134.5448,134.6427,6939.0
2021-10-12 14:30:00,137.55,137.6,137.41,137.58,5801.0,134.6623,134.7113,134.5252,134.6917,5801.0
2021-10-12 14:35:00,137.58,137.59,137.27,137.33,8052.0,134.6917,134.7015,134.3882,134.4469,8052.0
2021-10-12 14:40:00,137.35,137.35,137.24,137.26,5837.0,134.4665,134.4665,134.3588,134.3784,5837.0
2021-10-12 14:45:00,137.27,137.3,137.18,137.25,8033.0,134.3882,134.4176,134.3001,134.3686,8033.0
2021-10-12 14:50:00,137.24,137.35,137.17,137.3,7730.0,134.3588,134.4665,134.2903,134.4176,7730.0
2021-10-12 14:55:00,137.3,137.34,137.21,137.25,12818.0,134.4176,134.4567,134.3294,134.3686,12818.0
2021-10-12 15:00:00,137.22,137.27,137.11,137.15,7189.0,134.3392,134.3882,134.2315,134.2707,7189.0
2021-10-12 15:05:00,137.17,137.18,136.48,136.59,32006.0,134.2903,134.3001,133.6148,133.7225,32006.0
2021-10-12 15:10:00,136.62,136.83,136.55,136.76,13752.0,133.7518,133.9574,133.6833,133.8889,13752.0
2021-10-12 15:15:00,136.79,136.79,136.57,136.64,25076.0,133.9183,133.9183,133.7029,133.7714,25076.0
2021-10-12 15:20:00,136.62,136.65,136.52,136.6,15297.0,133.7518,133.7812,133.6539,133.7322,15297.0
2021-10-12 15:25:00,136.61,136.63,136.44,136.54,15131.0,133.742,133.7616,133.5756,133.6735,15131.0
2021-10-12 15:30:00,136.53,136.65,136.49,136.61,27928.0,133.6637,133.7812,133.6246,133.742,27928.0
2021-10-12 15:35:00,136.59,136.79,136.56,136.59,36907.0,133.7225,133.9183,133.6931,133.7225,36907.0
2021-10-12 15:40:00,136.57,136.62,136.28,136.28,41855.0,133.7029,133.7518,133.419,133.419,41855.0
2021-10-12 15:45:00,136.28,136.37,136.18,136.34,42714.0,133.419,133.5071,133.3211,133.4777,42714.0
2021-10-12 15:50:00,136.37,136.54,136.26,136.53,61099.0,133.5071,133.6735,133.3994,133.6637,61099.0
2021-10-12 15:55:00,136.57,136.81,136.48,136.66,127438.0,133.7029,133.9378,133.6148,133.791,127438.0
2021-10-13 09:30:00,136.7,137.33,136.59,137.28,67347.0,133.8301,134.4469,133.7225,134.398,67347.0
2021-10-13 09:35:00,137.28,137.61,136.86,137.38,17056.0,134.398,134.721,133.9868,134.4959,17056.0
2021-10-13 09:40:00,137.38,137.42,137.01,137.16,8909.0,134.4959,134.535,134.1336,134.2805,8909.0
2021-10-13 09:45:00,137.15,137.38,137.01,137.23,8774.0,134.2707,134.4959,134.1336,134.349,8774.0
2021-10-13 09:50:00,137.22,137.3,136.99,136.99,16747.0,134.3392,134.4176,134.1141,134.1141,16747.0
2021-10-13 09:55:00,137.05,137.29,136.78,137.22,17865.0,134.1728,134.4078,133.9085,134.3392,17865.0
2021-10-13 10:00:00,137.26,137.66,137.21,137.6,21399.0,134.3784,134.77,134.3294,134.7113,21399.0
2021-10-13 10:05:00,137.57,137.76,137.5,137.52,8329.0,134.6819,134.8679,134.6134,134.6329,8329.0
2021-10-13 10:10:00,137.59,137.59,136.88,136.88,9070.0,134.7015,134.7015,134.0064,134.0064,9070.0
2021-10-13 10:15:00,136.92,136.92,136.72,136.88,20536.0,134.0455,134.0455,133.8497,134.0064,20536.0
2021-10-13 10:20:00,136.93,137.21,136.93,137.17,7675.0,134.0553,134.3294,134.0553,134.2903,7675.0
2021-10-13 10:25:00,137.16,137.2,136.91,136.92,11262.0,134.2805,134.3196,134.0357,134.0455,11262.0
2021-10-13 10:30:00,136.9,137.11,136.76,137.1,18697.0,134.0259,134.2315,133.8889,134.2217,18697.0
2021-10-13 10:35:00,137.13,137.3,136.92,137.3,15975.0,134.2511,134.4176,134.0455,134.4176,15975.0
2021-10-13 10:40:00,137.34,137.46,137.2,137.24,11465.0,134.4567,134.5742,134.3196,134.3588,11465.0
2021-10-13 10:45:00,137.19,137.3,137.14,137.14,13362.0,134.3099,134.4176,134.2609,134.2609,13362.0
2021-10-13 10:50:00,137.04,137.07,133.69,135.66,271711.0,134.163,134.1924,130.8833,132.812,271711.0
2021-10-13 10:55:00,135.67,136.11,132.95,133.53,334620.0,132.8218,133.2525,130.1589,130.7267,334620.0
2021-10-13 11:00:00,133.62,134.88,133.12,133.25,122597.0,130.8148,132.0484,130.3253,130.4526,122597.0
2021-10-13 11:05:00,133.25,134.74,133.12,134.67,57966.0,130.4526,131.9113,130.3253,131.8428,57966.0
2021-10-13 11:10:00,134.72,135.11,134.48,134.79,31398.0,131.8917,132.2735,131.6568,131.9602,31398.0
2021-10-13 11:15:00,134.83,135.49,134.77,134.82,23222.0,131.9994,132.6455,131.9407,131.9896,23222.0
2021-10-13 11:20:00,134.88,135.51,134.8,135.35,17406.0,132.0484,132.6651,131.97,132.5085,17406.0
2021-10-13 11:25:00,135.28,135.79,135.28,135.78,12416.0,132.44,132.9393,132.44,132.9295,12416.0
2021-10-13 11:30:00,135.76,136.12,135.61,136.12,25191.0,132.9099,133.2623,132.763,133.2623,25191.0
2021-10-13 11:35:00,136.15,136.21,135.53,135.63,23338.0,133.2917,133.3504,132.6847,132.7826,23338.0
2021-10-13 11:40:00,135.65,136.31,135.64,136.31,23399.0,132.8022,133.4483,132.7924,133.4483,23399.0
2021-10-13 11:45:00,136.33,136.62,136.28,136.57,8900.0,133.4679,133.7518,133.419,133.7029,8900.0
2021-10-13 11:50:00,136.59,136.92,136.59,136.92,9656.0,133.7225,134.0455,133.7225,134.0455,9656.0
2021-10-13 11:55:00,136.89,136.96,136.78,136.9,8199.0,134.0162,134.0847,133.9085,134.0259,8199.0
2021-10-13 12:00:00,136.87,136.89,136.63,136.65,8201.0,133.9966,134.0162,133.7616,133.7812,8201.0
2021-10-13 12:05:00,136.68,136.73,136.48,136.71,14748.0,133.8106,133.8595,133.6148,133.8399,14748.0
2021-10-13 12:10:00,136.71,136.94,136.71,136.94,19721.0,133.8399,134.0651,133.8399,134.0651,19721.0
2021-10-13 12:15:00,136.96,136.97,136.79,136.8,15081.0,134.0847,134.0945,133.9183,133.928,15081.0
2021-10-13 12:20:00,136.84,137.0,136.78,136.87,9103.0,133.9672,134.1238,133.9085,133.9966,9103.0
2021-10-13 12:25:00,136.9,136.9,136.79,136.86,5871.0,134.0259,134.0259,133.9183,133.9868,5871.0
2021-10-13 12:30:00,136.85,136.96,136.78,136.85,6512.0,133.977,134.0847,133.9085,133.977,6512.0
2021-10-13 12:35:00,136.85,136.91,136.75,136.88,15097.0,133.977,134.0357,133.8791,134.0064,15097.0
2021-10-13 12:40:00,136.9,137.02,136.88,136.98,5968.0,134.0259,134.1434,134.0064,134.1043,5968.0
2021-10-13 12:45:00,136.98,136.98,136.73,136.74,3047.0,134.1043,134.1043,133.8595,133.8693,3047.0
2021-10-13 12:50:00,136.71,136.71,136.23,136.28,6849.0,133.8399,133.8399,133.37,133.419,6849.0
2021-10-13 12:55:00,136.24,136.25,136.11,136.2,5488.0,133.3798,133.3896,133.2525,133.3406,5488.0
2021-10-13 13:00:00,136.15,136.16,136.03,136.1,5809.0,133.2917,133.3015,133.1742,133.2427,5809.0
2021-10-13 13:05:00,136.08,136.21,136.08,136.16,4813.0,133.2232,133.3504,133.2232,133.3015,4813.0
2021-10-13 13:10:00,136.19,136.28,135.88,135.88,10892.0,133.3309,133.419,133.0274,133.0274,10892.0
2021-10-13 13:15:00,135.88,135.9,135.7,135.75,7450.0,133.0274,133.0469,132.8511,132.9001,7450.0
2021-10-13 13:20:00,135.72,135.74,135.6,135.67,14169.0,132.8707,132.8903,132.7532,132.8218,14169.0
2021-10-13 13:25:00,135.66,136.17,135.65,136.12,9130.0,132.812,133.3113,132.8022,133.2623,9130.0
2021-10-13 13:30:00,136.14,136.51,136.03,136.26,10376.0,133.2819,133.6441,133.1742,133.3994,10376.0
2021-10-13 13:35:00,136.27,136.48,136.27,136.46,4798.0,133.4092,133.6148,133.4092,133.5952,4798.0
2021-10-13 13:40:00,136.46,136.46,136.31,136.45,5005.0,133.5952,133.5952,133.4483,133.5854,5005.0
2021-10-13 13:45:00,136.41,136.47,136.32,136.35,6075.0,133.5462,133.605,133.4581,133.4875,6075.0
2021-10-13 13:50:00,136.34,136.37,136.25,136.37,4424.0,133.4777,133.5071,133.3896,133.5071,4424.0
2021-10-13 13:55:00,136.34,136.34,136.08,136.15,18985.0,133.4777,133.4777,133.2232,133.2917,18985.0
2021-10-13 14:00:00,136.21,136.69,136.13,136.22,9828.0,133.3504,133.8204,133.2721,133.3602,9828.0
2021-10-13 14:05:00,136.26,136.34,136.1,136.34,8343.0,133.3994,133.4777,133.2427,133.4777,8343.0
2021-10-13 14:10:00,136.21,136.47,136.2,136.47,3806.0,133.3504,133.605,133.3406,133.605,3806.0
2021-10-13 14:15:00,136.49,136.49,136.24,136.25,6290.0,133.6246,133.6246,133.3798,133.3896,6290.0
2021-10-13 14:20:00,136.25,136.44,136.24,136.33,6339.0,133.3896,133.5756,133.3798,133.4679,6339.0
2021-10-13 14:25:00,136.34,136.38,136.06,136.09,8320.0,133.4777,133.5169,133.2036,133.233,8320.0
2021-10-13 14:30:00,136.1,136.11,135.88,136.03,11664.0,133.2427,133.2525,133.0274,133.1742,11664.0
2021-10-13 14:35:00,136.05,136.07,135.92,136.05,16213.0,133.1938,133.2134,133.0665,133.1938,16213.0
2021-10-13 14:40:00,136.08,136.12,135.96,136.11,9959.0,133.2232,133.2623,133.1057,133.2525,9959.0
2021-10-13 14:45:00,136.08,136.27,136.08,136.22,3685.0,133.2232,133.4092,133.2232,133.3602,3685.0
2021-10-13 14:50:00,136.2,136.37,136.17,136.33,6051.0,133.3406,133.5071,133.3113,133.4679,6051.0
2021-10-13 14:55:00,136.33,136.39,136.31,136.34,6141.0,133.4679,133.5267,133.4483,133.4777,6141.0
2021-10-13 15:00:00,136.33,136.34,136.24,136.26,5073.0,133.4679,133.4777,133.3798,133.3994,5073.0
2021-10-13 15:05:00,136.25,136.44,136.21,136.44,9298.0,133.3896,133.5756,133.3504,133.5756,9298.0
2021-10-13 15:10:00,136.45,136.46,136.26,136.26,7333.0,133.5854,133.5952,133.3994,133.3994,7333.0
2021-10-13 15:15:00,136.25,136.27,136.16,136.19,6053.0,133.3896,133.4092,133.3015,133.3309,6053.0
2021-10-13 15:20:00,136.17,136.17,136.0,136.03,8370.0,133.3113,133.3113,133.1448,133.1742,8370.0
2021-10-13 15:25:00,136.05,136.14,136.0,136.02,9742.0,133.1938,133.2819,133.1448,133.1644,9742.0
2021-10-13 15:30:00,136.01,136.19,135.95,135.95,54685.0,133.1546,133.3309,133.0959,133.0959,54685.0
2021-10-13 15:35:00,135.95,136.21,135.94,136.14,21895.0,133.0959,133.3504,133.0861,133.2819,21895.0
2021-10-13 15:40:00,136.16,136.31,136.15,136.21,18212.0,133.3015,133.4483,133.2917,133.3504,18212.0
2021-10-13 15:45:00,136.21,136.5,136.21,136.47,21901.0,133.3504,133.6343,133.3504,133.605,21901.0
2021-10-13 15:50:00,136.45,136.45,136.19,136.26,49712.0,133.5854,133.5854,133.3309,133.3994,49712.0
2021-10-13 15:55:00,136.32,136.5,136.29,136.44,115728.0,133.4581,133.6343,133.4288,133.5756,115728.0
2021-10-14 09:30:00,136.72,137.66,136.33,137.01,51026.0,133.8497,134.77,133.4679,134.1336,51026.0
2021-10-14 09:35:00,136.97,137.11,136.61,136.72,20886.0,134.0945,134.2315,133.742,133.8497,20886.0
2021-10-14 09:40:00,136.75,137.51,136.75,137.23,20448.0,133.8791,134.6231,133.8791,134.349,20448.0
2021-10-14 09:45:00,137.19,137.19,136.68,136.68,15050.0,134.3099,134.3099,133.8106,133.8106,15050.0
2021-10-14 09:50:00,136.67,136.71,136.34,136.36,13895.0,133.8008,133.8399,133.4777,133.4973,13895.0
2021-10-14 09:55:00,136.49,136.53,136.19,136.36,18409.0,133.6246,133.6637,133.3309,133.4973,18409.0
2021-10-14 10:00:00,136.42,136.61,136.27,136.46,15553.0,133.556,133.742,133.4092,133.5952,15553.0
2021-10-14 10:05:00,136.47,136.6,136.36,136.38,13072.0,133.605,133.7322,133.4973,133.5169,13072.0
2021-10-14 10:10:00,136.37,136.37,135.95,136.07,23277.0,133.5071,133.5071,133.0959,133.2134,23277.0
2021-10-14 10:15:00,136.01,136.11,135.9,135.99,19998.0,133.1546,133.2525,133.0469,133.1351,19998.0
2021-10-14 10:20:00,135.98,135.99,135.69,135.74,13286.0,133.1253,133.1351,132.8414,132.8903,13286.0
2021-10-14 10:25:00,135.72,135.93,135.67,135.93,25074.0,132.8707,133.0763,132.8218,133.0763,25074.0
2021-10-14 10:30:00,135.96,136.29,135.7,135.86,54186.0,133.1057,133.4288,132.8511,133.0078,54186.0
2021-10-14 10:35:00,135.76,135.84,135.29,135.32,30381.0,132.9099,132.9882,132.4497,132.4791,30381.0
2021-10-14 10:40:00,135.28,135.69,135.06,135.62,52164.0,132.44,132.8414,132.2246,132.7728,52164.0
2021-10-14 10:45:00,135.66,135.75,135.57,135.68,7530.0,132.812,132.9001,132.7239,132.8316,7530.0
2021-10-14 10:50:00,135.66,135.69,135.53,135.58,13880.0,132.812,132.8414,132.6847,132.7337,13880.0
2021-10-14 10:55:00,135.55,135.73,135.55,135.63,24489.0,132.7043,132.8805,132.7043,132.7826,24489.0
2021-10-14 11:00:00,135.62,135.66,135.04,135.14,25318.0,132.7728,132.812,132.205,132.3029,25318.0
2021-10-14 11:05:00,135.18,135.38,135.08,135.09,18694.0,132.3421,132.5379,132.2442,132.2539,18694.0
2021-10-14 11:10:00,135.09,135.11,134.77,134.94,17187.0,132.2539,132.2735,131.9407,132.1071,17187.0
2021-10-14 11:15:00,134.92,134.92,134.65,134.7,9212.0,132.0875,132.0875,131.8232,131.8721,9212.0
2021-10-14 11:20:00,134.71,134.99,134.66,134.94,24013.0,131.8819,132.156,131.833,132.1071,24013.0
2021-10-14 11:25:00,134.91,135.28,134.9,135.04,14977.0,132.0777,132.44,132.0679,132.205,14977.0
2021-10-14 11:30:00,135.02,135.08,134.96,134.98,18957.0,132.1854,132.2442,132.1267,132.1463,18957.0
2021-10-14 11:35:00,134.95,134.99,134.66,134.67,11983.0,132.1169,132.156,131.833,131.8428,11983.0
2021-10-14 11:40:00,134.64,134.72,134.62,134.66,14667.0,131.8134,131.8917,131.7938,131.833,14667.0
2021-10-14 11:45:00,134.66,134.97,134.64,134.89,36656.0,131.833,132.1365,131.8134,132.0581,36656.0
2021-10-14 11:50:00,134.9,134.95,134.73,134.77,10106.0,132.0679,132.1169,131.9015,131.9407,10106.0
2021-10-14 11:55:00,134.77,134.99,134.75,134.94,13582.0,131.9407,132.156,131.9211,132.1071,13582.0
2021-10-14 12:00:00,134.98,135.14,134.95,135.12,11779.0,132.1463,132.3029,132.1169,132.2833,11779.0
2021-10-14 12:05:00,135.12,135.41,135.09,135.34,13312.0,132.2833,132.5672,132.2539,132.4987,13312.0
2021-10-14 12:10:00,135.36,135.49,135.32,135.49,8360.0,132.5183,132.6455,132.4791,132.6455,8360.0
2021-10-14 12:15:00,135.48,135.51,135.23,135.3,18641.0,132.6358,132.6651,132.391,132.4595,18641.0
2021-10-14 12:20:00,135.27,135.46,135.23,135.46,8794.0,132.4302,132.6162,132.391,132.6162,8794.0
2021-10-14 12:25:00,135.51,135.58,135.36,135.45,19921.0,132.6651,132.7337,132.5183,132.6064,19921.0
2021-10-14 12:30:00,135.45,135.45,135.29,135.42,10341.0,132.6064,132.6064,132.4497,132.577,10341.0
2021-10-14 12:35:00,135.41,135.44,135.33,135.34,11574.0,132.5672,132.5966,132.4889,132.4987,11574.0
2021-10-14 12:40:00,135.33,135.36,135.26,135.34,7791.0,132.4889,132.5183,132.4204,132.4987,7791.0
2021-10-14 12:45:00,135.34,135.48,135.34,135.46,11304.0,132.4987,132.6358,132.4987,132.6162,11304.0
2021-10-14 12:50:00,135.43,135.51,135.41,135.42,12567.0,132.5868,132.6651,132.5672,132.577,12567.0
2021-10-14 12:55:00,135.39,135.53,135.39,135.5,13631.0,132.5476,132.6847,132.5476,132.6553,13631.0
2021-10-14 13:00:00,135.5,135.53,135.4,135.46,15202.0,132.6553,132.6847,132.5574,132.6162,15202.0
2021-10-14 13:05:00,135.46,135.54,135.45,135.52,13873.0,132.6162,132.6945,132.6064,132.6749,13873.0
2021-10-14 13:10:00,135.52,135.54,135.37,135.38,10440.0,132.6749,132.6945,132.5281,132.5379,10440.0
2021-10-14 13:15:00,135.39,135.55,135.39,135.55,13334.0,132.5476,132.7043,132.5476,132.7043,13334.0
2021-10-14 13:20:00,135.53,135.57,135.47,135.51,10950.0,132.6847,132.7239,132.626,132.6651,10950.0
2021-10-14 13:25:00,135.5,135.58,135.44,135.51,21619.0,132.6553,132.7337,132.5966,132.6651,21619.0
2021-10-14 13:30:00,135.53,135.7,135.53,135.69,12433.0,132.6847,132.8511,132.6847,132.8414,12433.0
2021-10-14 13:35:00,135.69,135.81,135.65,135.65,21138.0,132.8414,132.9588,132.8022,132.8022,21138.0
2021-10-14 13:40:00,135.64,135.82,135.63,135.78,9202.0,132.7924,132.9686,132.7826,132.9295,9202.0
2021-10-14 13:45:00,135.78,135.98,135.78,135.95,9586.0,132.9295,133.1253,132.9295,133.0959,9586.0
2021-10-14 13:50:00,135.95,136.08,135.93,136.03,8329.0,133.0959,133.2232,133.0763,133.1742,8329.0
2021-10-14 13:55:00,136.02,136.16,135.94,136.16,12968.0,133.1644,133.3015,133.0861,133.3015,12968.0
2021-10-14 14:00:00,136.16,136.22,136.05,136.08,13172.0,133.3015,133.3602,133.1938,133.2232,13172.0
2021-10-14 14:05:00,136.12,136.22,136.08,136.21,11254.0,133.2623,133.3602,133.2232,133.3504,11254.0
2021-10-14 14:10:00,136.21,136.45,136.21,136.43,6762.0,133.3504,133.5854,133.3504,133.5658,6762.0
2021-10-14 14:15:00,136.45,136.47,136.35,136.41,7674.0,133.5854,133.605,133.4875,133.5462,7674.0
2021-10-14 14:20:00,136.41,136.54,136.4,136.54,7073.0,133.5462,133.6735,133.5364,133.6735,7073.0
2021-10-14 14:25:00,136.54,136.57,136.53,136.54,4197.0,133.6735,133.7029,133.6637,133.6735,4197.0
2021-10-14 14:30:00,136.56,136.71,136.55,136.7,8803.0,133.6931,133.8399,133.6833,133.8301,8803.0
2021-10-14 14:35:00,136.7,136.76,136.68,136.74,5652.0,133.8301,133.8889,133.8106,133.8693,5652.0
2021-10-14 14:40:00,136.73,136.78,136.51,136.51,6142.0,133.8595,133.9085,133.6441,133.6441,6142.0
2021-10-14 14:45:00,136.5,136.51,136.16,136.16,13352.0,133.6343,133.6441,133.3015,133.3015,13352.0
2021-10-14 14:50:00,136.14,136.15,135.96,136.0,20732.0,133.2819,133.2917,133.1057,133.1448,20732.0
2021-10-14 14:55:00,135.98,136.0,135.84,135.87,22870.0,133.1253,133.1448,132.9882,133.0176,22870.0
2021-10-14 15:00:00,135.85,135.86,135.69,135.73,22576.0,132.998,133.0078,132.8414,132.8805,22576.0
2021-10-14 15:05:00,135.71,135.74,135.34,135.34,21782.0,132.8609,132.8903,132.4987,132.4987,21782.0
2021-10-14 15:10:00,135.36,135.42,135.26,135.33,31003.0,132.5183,132.577,132.4204,132.4889,31003.0
2021-10-14 15:15:00,135.31,135.75,135.31,135.66,17847.0,132.4693,132.9001,132.4693,132.812,17847.0
2021-10-14 15:20:00,135.68,135.75,135.68,135.7,9225.0,132.8316,132.9001,132.8316,132.8511,9225.0
2021-10-14 15:25:00,135.7,135.8,135.65,135.71,15729.0,132.8511,132.949,132.8022,132.8609,15729.0
2021-10-14 15:30:00,135.69,135.75,135.57,135.62,33095.0,132.8414,132.9001,132.7239,132.7728,33095.0
2021-10-14 15:35:00,135.61,135.76,135.61,135.75,20540.0,132.763,132.9099,132.763,132.9001,20540.0
2021-10-14 15:40:00,135.76,135.94,135.67,135.88,20708.0,132.9099,133.0861,132.8218,133.0274,20708.0
2021-10-14 15:45:00,135.89,135.89,135.74,135.81,23638.0,133.0372,133.0372,132.8903,132.9588,23638.0
2021-10-14 15:50:00,135.79,136.09,135.73,135.77,114497.0,132.9393,133.233,132.8805,132.9197,114497.0
2021-10-14 15:55:00,135.77,135.78,135.57,135.7,116868.0,132.9197,132.9295,132.7239,132.8511,116868.0
2021-10-15 09:30:00,135.26,135.85,134.87,134.94,174643.0,132.4204,132.998,132.0386,132.1071,174643.0
2021-10-15 09:35:00,134.94,135.27,134.73,134.95,53331.0,132.1071,132.4302,131.9015,132.1169,53331.0
2021-10-15 09:40:00,134.89,135.12,134.79,135.05,14047.0,132.0581,132.2833,131.9602,132.2148,14047.0
2021-10-15 09:45:00,135.03,135.46,134.95,135.38,23273.0,132.1952,132.6162,132.1169,132.5379,23273.0
2021-10-15 09:50:00,135.46,135.89,135.41,135.84,12516.0,132.6162,133.0372,132.5672,132.9882,12516.0
2021-10-15 09:55:00,135.84,136.25,135.79,136.18,10013.0,132.9882,133.3896,132.9393,133.3211,10013.0
2021-10-15 10:00:00,136.17,136.35,135.9,135.95,86069.0,133.3113,133.4875,133.0469,133.0959,86069.0
2021-10-15 10:05:00,135.94,136.06,135.8,136.04,10780.0,133.0861,133.2036,132.949,133.184,10780.0
2021-10-15 10:10:00,136.04,136.12,135.77,135.81,11645.0,133.184,133.2623,132.9197,132.9588,11645.0
2021-10-15 10:15:00,135.84,135.84,135.49,135.54,12053.0,132.9882,132.9882,132.6455,132.6945,12053.0
2021-10-15 10:20:00,135.54,135.55,135.32,135.41,20425.0,132.6945,132.7043,132.4791,132.5672,20425.0
2021-10-15 10:25:00,135.41,135.64,135.25,135.57,13411.0,132.5672,132.7924,132.4106,132.7239,13411.0
2021-10-15 10:30:00,135.6,135.67,135.33,135.34,11576.0,132.7532,132.8218,132.4889,132.4987,11576.0
2021-10-15 10:35:00,135.34,135.53,135.26,135.52,12011.0,132.4987,132.6847,132.4204,132.6749,12011.0
2021-10-15 10:40:00,135.49,135.7,135.48,135.65,11746.0,132.6455,132.8511,132.6358,132.8022,11746.0
2021-10-15 10:45:00,135.62,135.75,135.58,135.75,9453.0,132.7728,132.9001,132.7337,132.9001,9453.0
2021-10-15 10:50:00,135.74,135.91,135.57,135.83,20328.0,132.8903,133.0567,132.7239,132.9784,20328.0
2021-10-15 10:55:00,135.81,135.85,135.62,135.71,12831.0,132.9588,132.998,132.7728,132.8609,12831.0
2021-10-15 11:00:00,135.76,136.69,135.69,136.57,16624.0,132.9099,133.8204,132.8414,133.7029,16624.0
2021-10-15 11:05:00,136.57,136.63,136.38,136.42,7741.0,133.7029,133.7616,133.5169,133.556,7741.0
2021-10-15 11:10:00,136.44,136.44,136.26,136.34,12270.0,133.5756,133.5756,133.3994,133.4777,12270.0
2021-10-15 11:15:00,136.36,136.66,136.36,136.52,12250.0,133.4973,133.791,133.4973,133.6539,12250.0
2021-10-15 11:20:00,136.54,136.56,136.35,136.37,11156.0,133.6735,133.6931,133.4875,133.5071,11156.0
2021-10-15 11:25:00,136.3,136.3,136.12,136.17,4730.0,133.4385,133.4385,133.2623,133.3113,4730.0
2021-10-15 11:30:00,136.19,136.2,136.04,136.05,5333.0,133.3309,133.3406,133.184,133.1938,5333.0
2021-10-15 11:35:00,136.02,136.07,135.88,135.97,12690.0,133.1644,133.2134,133.0274,133.1155,12690.0
2021-10-15 11:40:00,135.97,136.01,135.78,135.83,6315.0,133.1155,133.1546,132.9295,132.9784,6315.0
2021-10-15 11:45:00,135.8,135.83,135.57,135.58,8809.0,132.949,132.9784,132.7239,132.7337,8809.0
2021-10-15 11:50:00,135.63,135.63,135.36,135.55,10954.0,132.7826,132.7826,132.5183,132.7043,10954.0
2021-10-15 11:55:00,135.59,135.63,135.51,135.51,7434.0,132.7434,132.7826,132.6651,132.6651,7434.0
2021-10-15 12:00:00,135.53,135.66,135.53,135.65,5982.0,132.6847,132.812,132.6847,132.8022,5982.0
2021-10-15 12:05:00,135.64,135.67,135.6,135.65,5681.0,132.7924,132.8218,132.7532,132.8022,5681.0
2021-10-15 12:10:00,135.63,135.67,135.6,135.63,5635.0,132.7826,132.8218,132.7532,132.7826,5635.0
2021-10-15 12:15:00,135.64,135.74,135.62,135.71,3000.0,132.7924,132.8903,132.7728,132.8609,3000.0
2021-10-15 12:20:00,135.72,135.86,135.71,135.81,4934.0,132.8707,133.0078,132.8609,132.9588,4934.0
2021-10-15 12:25:00,135.81,135.86,135.76,135.84,5683.0,132.9588,133.0078,132.9099,132.9882,5683.0
2021-10-15 12:30:00,135.87,136.29,135.86,136.18,4654.0,133.0176,133.4288,133.0078,133.3211,4654.0
2021-10-15 12:35:00,136.21,136.34,136.16,136.33,2734.0,133.3504,133.4777,133.3015,133.4679,2734.0
2021-10-15 12:40:00,136.32,136.32,136.22,136.22,2953.0,133.4581,133.4581,133.3602,133.3602,2953.0
2021-10-15 12:45:00,136.22,136.27,136.16,136.17,4637.0,133.3602,133.4092,133.3015,133.3113,4637.0
2021-10-15 12:50:00,136.16,136.18,135.96,135.96,7605.0,133.3015,133.3211,133.1057,133.1057,7605.0
2021-10-15 12:55:00,135.97,136.05,135.97,136.05,2075.0,133.1155,133.1938,133.1155,133.1938,2075.0
2021-10-15 13:00:00,136.05,136.18,136.01,136.18,7320.0,133.1938,133.3211,133.1546,133.3211,7320.0
2021-10-15 13:05:00,136.15,136.15,135.97,136.04,11752.0,133.2917,133.2917,133.1155,133.184,11752.0
2021-10-15 13:10:00,136.02,136.04,135.87,135.94,4844.0,133.1644,133.184,133.0176,133.0861,4844.0
2021-10-15 13:15:00,135.93,136.03,135.91,136.03,3300.0,133.0763,133.1742,133.0567,133.1742,3300.0
2021-10-15 13:20:00,136.03,136.04,136.0,136.0,4656.0,133.1742,133.184,133.1448,133.1448,4656.0
2021-10-15 13:25:00,136.0,136.03,135.98,136.02,5051.0,133.1448,133.1742,133.1253,133.1644,5051.0
2021-10-15 13:30:00,136.02,136.09,136.0,136.06,4705.0,133.1644,133.233,133.1448,133.2036,4705.0
2021-10-15 13:35:00,136.05,136.22,134.39,135.97,124968.0,133.1938,133.3602,131.5686,133.1155,124968.0
2021-10-15 13:40:00,135.96,136.12,134.27,134.65,122767.0,133.1057,133.2623,131.4512,131.8232,122767.0
2021-10-15 13:45:00,134.48,135.34,134.34,134.69,74755.0,131.6568,132.4987,131.5197,131.8623,74755.0
2021-10-15 13:50:00,134.74,134.8,133.6,133.84,61483.0,131.9113,131.97,130.7952,131.0302,61483.0
2021-10-15 13:55:00,133.81,134.15,133.27,133.79,93443.0,131.0008,131.3337,130.4722,130.9812,93443.0
2021-10-15 14:00:00,133.82,134.69,133.74,134.66,58008.0,131.0106,131.8623,130.9323,131.833,58008.0
2021-10-15 14:05:00,134.67,135.08,134.61,134.8,20785.0,131.8428,132.2442,131.784,131.97,20785.0
2021-10-15 14:10:00,134.78,135.05,134.57,134.95,26053.0,131.9505,132.2148,131.7449,132.1169,26053.0
2021-10-15 14:15:00,134.96,135.05,134.9,134.93,14421.0,132.1267,132.2148,132.0679,132.0973,14421.0
2021-10-15 14:20:00,134.96,134.99,134.8,134.89,18831.0,132.1267,132.156,131.97,132.0581,18831.0
2021-10-15 14:25:00,134.85,135.02,134.53,134.68,16685.0,132.019,132.1854,131.7057,131.8526,16685.0
2021-10-15 14:30:00,134.7,134.95,134.7,134.84,9218.0,131.8721,132.1169,131.8721,132.0092,9218.0
2021-10-15 14:35:00,134.75,134.76,134.63,134.73,5054.0,131.9211,131.9309,131.8036,131.9015,5054.0
2021-10-15 14:40:00,134.75,134.76,134.68,134.71,2512.0,131.9211,131.9309,131.8526,131.8819,2512.0
2021-10-15 14:45:00,134.7,134.73,134.64,134.71,6875.0,131.8721,131.9015,131.8134,131.8819,6875.0
2021-10-15 14:50:00,134.69,134.77,134.66,134.67,7430.0,131.8623,131.9407,131.833,131.8428,7430.0
2021-10-15 14:55:00,134.71,134.79,134.59,134.75,8802.0,131.8819,131.9602,131.7644,131.9211,8802.0
2021-10-15 15:00:00,134.74,134.75,134.66,134.74,6674.0,131.9113,131.9211,131.833,131.9113,6674.0
2021-10-15 15:05:00,134.71,134.76,134.68,134.73,10563.0,131.8819,131.9309,131.8526,131.9015,10563.0
2021-10-15 15:10:00,134.7,134.78,134.69,134.78,10086.0,131.8721,131.9505,131.8623,131.9505,10086.0
2021-10-15 15:15:00,134.78,134.96,134.78,134.92,5952.0,131.9505,132.1267,131.9505,132.0875,5952.0
2021-10-15 15:20:00,134.89,135.0,134.87,134.96,7056.0,132.0581,132.1658,132.0386,132.1267,7056.0
2021-10-15 15:25:00,134.99,135.01,134.83,134.97,18548.0,132.156,132.1756,131.9994,132.1365,18548.0
2021-10-15 15:30:00,134.97,134.98,134.74,134.94,26983.0,132.1365,132.1463,131.9113,132.1071,26983.0
2021-10-15 15:35:00,134.94,135.03,134.89,134.95,30029.0,132.1071,132.1952,132.0581,132.1169,30029.0
2021-10-15 15:40:00,134.93,134.97,134.81,134.86,34496.0,132.0973,132.1365,131.9798,132.0288,34496.0
2021-10-15 15:45:00,134.86,134.96,134.8,134.84,31982.0,132.0288,132.1267,131.97,132.0092,31982.0
2021-10-15 15:50:00,134.86,135.1,134.77,134.77,151758.0,132.0288,132.2637,131.9407,131.9407,151758.0
2021-10-15 15:55:00,134.83,134.97,134.6,134.75,225547.0,131.9994,132.1365,131.7742,131.9211,225547.0
2021-10-18 09:30:00,134.65,135.25,134.38,135.12,38426.0,131.8232,132.4106,131.5589,132.2833,38426.0
2021-10-18 09:35:00,134.89,135.09,134.23,134.31,11308.0,132.0581,132.2539,131.412,131.4903,11308.0
2021-10-18 09:40:00,134.43,135.15,134.2,134.73,42485.0,131.6078,132.3127,131.3826,131.9015,42485.0
2021-10-18 09:45:00,134.87,134.88,134.42,134.65,10153.0,132.0386,132.0484,131.598,131.8232,10153.0
2021-10-18 09:50:00,134.8,134.95,134.64,134.92,9410.0,131.97,132.1169,131.8134,132.0875,9410.0
2021-10-18 09:55:00,134.94,135.31,134.89,135.19,8395.0,132.1071,132.4693,132.0581,132.3518,8395.0
2021-10-18 10:00:00,135.3,135.33,134.86,134.91,8221.0,132.4595,132.4889,132.0288,132.0777,8221.0
2021-10-18 10:05:00,134.9,134.9,134.64,134.72,8030.0,132.0679,132.0679,131.8134,131.8917,8030.0
2021-10-18 10:10:00,134.75,134.83,134.55,134.61,9356.0,131.9211,131.9994,131.7253,131.784,9356.0
2021-10-18 10:15:00,134.62,134.68,134.54,134.58,7450.0,131.7938,131.8526,131.7155,131.7547,7450.0
2021-10-18 10:20:00,134.57,134.57,134.33,134.47,8950.0,131.7449,131.7449,131.5099,131.647,8950.0
2021-10-18 10:25:00,134.44,134.78,134.44,134.75,14159.0,131.6176,131.9505,131.6176,131.9211,14159.0
2021-10-18 10:30:00,134.68,135.1,134.6,134.93,10325.0,131.8526,132.2637,131.7742,132.0973,10325.0
2021-10-18 10:35:00,134.88,135.12,134.82,135.03,6200.0,132.0484,132.2833,131.9896,132.1952,6200.0
2021-10-18 10:40:00,135.06,135.06,134.79,134.9,7738.0,132.2246,132.2246,131.9602,132.0679,7738.0
2021-10-18 10:45:00,134.94,135.07,134.89,135.07,6104.0,132.1071,132.2344,132.0581,132.2344,6104.0
2021-10-18 10:50:00,135.05,135.09,134.96,135.05,7971.0,132.2148,132.2539,132.1267,132.2148,7971.0
2021-10-18 10:55:00,135.05,135.24,135.02,135.24,5115.0,132.2148,132.4008,132.1854,132.4008,5115.0
2021-10-18 11:00:00,135.25,135.51,135.14,135.16,7235.0,132.4106,132.6651,132.3029,132.3225,7235.0
2021-10-18 11:05:00,135.18,135.32,135.14,135.25,5827.0,132.3421,132.4791,132.3029,132.4106,5827.0
2021-10-18 11:10:00,135.26,135.33,135.18,135.19,11202.0,132.4204,132.4889,132.3421,132.3518,11202.0
2021-10-18 11:15:00,135.19,135.32,135.19,135.3,4313.0,132.3518,132.4791,132.3518,132.4595,4313.0
2021-10-18 11:20:00,135.31,135.35,135.22,135.31,7982.0,132.4693,132.5085,132.3812,132.4693,7982.0
2021-10-18 11:25:00,135.31,135.37,135.11,135.11,7994.0,132.4693,132.5281,132.2735,132.2735,7994.0
2021-10-18 11:30:00,135.13,135.29,135.08,135.26,3668.0,132.2931,132.4497,132.2442,132.4204,3668.0
2021-10-18 11:35:00,135.28,135.45,135.28,135.36,4297.0,132.44,132.6064,132.44,132.5183,4297.0
2021-10-18 11:40:00,135.31,135.48,135.31,135.45,8237.0,132.4693,132.6358,132.4693,132.6064,8237.0
2021-10-18 11:45:00,135.49,135.54,135.39,135.49,5366.0,132.6455,132.6945,132.5476,132.6455,5366.0
2021-10-18 11:50:00,135.57,135.73,135.57,135.7,11916.0,132.7239,132.8805,132.7239,132.8511,11916.0
2021-10-18 11:55:00,135.68,135.68,135.4,135.4,4603.0,132.8316,132.8316,132.5574,132.5574,4603.0
2021-10-18 12:00:00,135.43,135.46,135.34,135.39,4925.0,132.5868,132.6162,132.4987,132.5476,4925.0
2021-10-18 12:05:00,135.43,135.58,135.43,135.58,2328.0,132.5868,132.7337,132.5868,132.7337,2328.0
2021-10-18 12:10:00,135.58,135.58,135.53,135.58,4166.0,132.7337,132.7337,132.6847,132.7337,4166.0
2021-10-18 12:15:00,135.57,135.61,135.51,135.58,9723.0,132.7239,132.763,132.6651,132.7337,9723.0
2021-10-18 12:20:00,135.53,135.54,135.42,135.42,8116.0,132.6847,132.6945,132.577,132.577,8116.0
2021-10-18 12:25:00,135.45,135.58,135.44,135.56,3034.0,132.6064,132.7337,132.5966,132.7141,3034.0
2021-10-18 12:30:00,135.56,135.65,135.52,135.6,8279.0,132.7141,132.8022,132.6749,132.7532,8279.0
2021-10-18 12:35:00,135.57,135.61,135.51,135.54,5334.0,132.7239,132.763,132.6651,132.6945,5334.0
2021-10-18 12:40:00,135.54,135.57,135.51,135.54,3673.0,132.6945,132.7239,132.6651,132.6945,3673.0
2021-10-18 12:45:00,135.54,135.58,135.37,135.38,5274.0,132.6945,132.7337,132.5281,132.5379,5274.0
2021-10-18 12:50:00,135.38,135.4,135.3,135.34,3990.0,132.5379,132.5574,132.4595,132.4987,3990.0
2021-10-18 12:55:00,135.34,135.37,135.25,135.36,4461.0,132.4987,132.5281,132.4106,132.5183,4461.0
2021-10-18 13:00:00,135.36,135.36,135.21,135.21,6292.0,132.5183,132.5183,132.3714,132.3714,6292.0
2021-10-18 13:05:00,135.22,135.25,135.08,135.08,4802.0,132.3812,132.4106,132.2442,132.2442,4802.0
2021-10-18 13:10:00,135.1,135.23,135.08,135.17,6191.0,132.2637,132.391,132.2442,132.3323,6191.0
2021-10-18 13:15:00,135.17,135.23,135.15,135.2,4526.0,132.3323,132.391,132.3127,132.3616,4526.0
2021-10-18 13:20:00,135.2,135.2,134.99,135.0,6723.0,132.3616,132.3616,132.156,132.1658,6723.0
2021-10-18 13:25:00,134.98,135.04,134.85,135.02,4604.0,132.1463,132.205,132.019,132.1854,4604.0
2021-10-18 13:30:00,135.04,135.09,134.9,134.92,12962.0,132.205,132.2539,132.0679,132.0875,12962.0
2021-10-18 13:35:00,134.91,134.91,134.79,134.83,5800.0,132.0777,132.0777,131.9602,131.9994,5800.0
2021-10-18 13:40:00,134.82,134.89,134.78,134.89,2643.0,131.9896,132.0581,131.9505,132.0581,2643.0
2021-10-18 13:45:00,134.91,134.99,134.88,134.91,8109.0,132.0777,132.156,132.0484,132.0777,8109.0
2021-10-18 13:50:00,134.91,134.95,134.84,134.87,4812.0,132.0777,132.1169,132.0092,132.0386,4812.0
2021-10-18 13:55:00,134.87,134.95,134.75,134.93,9573.0,132.0386,132.1169,131.9211,132.0973,9573.0
2021-10-18 14:00:00,134.96,135.0,134.71,134.92,32244.0,132.1267,132.1658,131.8819,132.0875,32244.0
2021-10-18 14:05:00,134.91,134.93,134.74,134.74,5463.0,132.0777,132.0973,131.9113,131.9113,5463.0
2021-10-18 14:10:00,134.8,134.81,134.59,134.64,14003.0,131.97,131.9798,131.7644,131.8134,14003.0
2021-10-18 14:15:00,134.69,134.72,134.5,134.56,20431.0,131.8623,131.8917,131.6763,131.7351,20431.0
2021-10-18 14:20:00,134.54,134.66,134.54,134.58,13272.0,131.7155,131.833,131.7155,131.7547,13272.0
2021-10-18 14:25:00,134.63,134.87,134.63,134.84,14018.0,131.8036,132.0386,131.8036,132.0092,14018.0
2021-10-18 14:30:00,134.84,134.92,134.74,134.76,21008.0,132.0092,132.0875,131.9113,131.9309,21008.0
2021-10-18 14:35:00,134.79,134.85,134.74,134.8,5935.0,131.9602,132.019,131.9113,131.97,5935.0
2021-10-18 14:40:00,134.81,134.98,134.81,134.97,8472.0,131.9798,132.1463,131.9798,132.1365,8472.0
2021-10-18 14:45:00,134.99,135.03,134.85,134.85,14164.0,132.156,132.1952,132.019,132.019,14164.0
2021-10-18 14:50:00,134.82,134.91,134.74,134.87,12349.0,131.9896,132.0777,131.9113,132.0386,12349.0
2021-10-18 14:55:00,134.83,134.84,134.64,134.64,11936.0,131.9994,132.0092,131.8134,131.8134,11936.0
2021-10-18 15:00:00,134.65,134.69,134.6,134.69,6027.0,131.8232,131.8623,131.7742,131.8623,6027.0
2021-10-18 15:05:00,134.67,134.68,134.61,134.63,5279.0,131.8428,131.8526,131.784,131.8036,5279.0
2021-10-18 15:10:00,134.63,134.78,134.63,134.71,6957.0,131.8036,131.9505,131.8036,131.8819,6957.0
2021-10-18 15:15:00,134.71,134.81,134.7,134.72,6997.0,131.8819,131.9798,131.8721,131.8917,6997.0
2021-10-18 15:20:00,134.71,134.72,134.65,134.68,5222.0,131.8819,131.8917,131.8232,131.8526,5222.0
2021-10-18 15:25:00,134.66,134.89,134.62,134.87,12026.0,131.833,132.0581,131.7938,132.0386,12026.0
2021-10-18 15:30:00,134.85,134.85,134.58,134.61,15383.0,132.019,132.019,131.7547,131.784,15383.0
2021-10-18 15:35:00,134.62,134.71,134.58,134.63,13020.0,131.7938,131.8819,131.7547,131.8036,13020.0
2021-10-18 15:40:00,134.63,134.7,134.54,134.61,14530.0,131.8036,131.8721,131.7155,131.784,14530.0
2021-10-18 15:45:00,134.61,134.74,134.53,134.71,23593.0,131.784,131.9113,131.7057,131.8819,23593.0
2021-10-18 15:50:00,134.71,134.83,134.67,134.79,49371.0,131.8819,131.9994,131.8428,131.9602,49371.0
2021-10-18 15:55:00,134.81,134.87,134.6,134.68,119451.0,131.9798,132.0386,131.7742,131.8526,119451.0
2021-10-19 09:30:00,135.48,135.89,135.17,135.59,41848.0,132.6358,133.0372,132.3323,132.7434,41848.0
2021-10-19 09:35:00,135.59,135.72,135.31,135.48,12132.0,132.7434,132.8707,132.4693,132.6358,12132.0
2021-10-19 09:40:00,135.56,136.0,135.32,135.39,19468.0,132.7141,133.1448,132.4791,132.5476,19468.0
2021-10-19 09:45:00,135.32,135.37,134.84,134.89,13569.0,132.4791,132.5281,132.0092,132.0581,13569.0
2021-10-19 09:50:00,134.89,135.28,134.84,134.96,11719.0,132.0581,132.44,132.0092,132.1267,11719.0
2021-10-19 09:55:00,134.99,135.03,134.71,134.99,16991.0,132.156,132.1952,131.8819,132.156,16991.0
2021-10-19 10:00:00,135.0,135.05,134.51,134.63,14380.0,132.1658,132.2148,131.6861,131.8036,14380.0
2021-10-19 10:05:00,134.64,134.79,134.5,134.63,52243.0,131.8134,131.9602,131.6763,131.8036,52243.0
2021-10-19 10:10:00,134.63,134.96,134.54,134.68,19416.0,131.8036,132.1267,131.7155,131.8526,19416.0
2021-10-19 10:15:00,134.68,134.83,134.65,134.74,8543.0,131.8526,131.9994,131.8232,131.9113,8543.0
2021-10-19 10:20:00,134.71,135.21,134.71,135.16,10738.0,131.8819,132.3714,131.8819,132.3225,10738.0
2021-10-19 10:25:00,135.19,135.41,134.99,135.41,13392.0,132.3518,132.5672,132.156,132.5672,13392.0
2021-10-19 10:30:00,135.47,135.48,135.22,135.29,8000.0,132.626,132.6358,132.3812,132.4497,8000.0
2021-10-19 10:35:00,135.25,135.51,135.12,135.51,9898.0,132.4106,132.6651,132.2833,132.6651,9898.0
2021-10-19 10:40:00,135.6,135.88,135.58,135.83,8317.0,132.7532,133.0274,132.7337,132.9784,8317.0
2021-10-19 10:45:00,135.86,135.92,135.57,135.58,7162.0,133.0078,133.0665,132.7239,132.7337,7162.0
2021-10-19 10:50:00,135.61,135.62,135.32,135.37,19767.0,132.763,132.7728,132.4791,132.5281,19767.0
2021-10-19 10:55:00,135.39,135.83,135.37,135.7,17049.0,132.5476,132.9784,132.5281,132.8511,17049.0
2021-10-19 11:00:00,135.69,135.74,135.39,135.43,7386.0,132.8414,132.8903,132.5476,132.5868,7386.0
2021-10-19 11:05:00,135.4,135.42,135.17,135.22,14115.0,132.5574,132.577,132.3323,132.3812,14115.0
2021-10-19 11:10:00,135.22,135.51,135.14,135.48,10875.0,132.3812,132.6651,132.3029,132.6358,10875.0
2021-10-19 11:15:00,135.55,135.61,135.32,135.42,6199.0,132.7043,132.763,132.4791,132.577,6199.0
2021-10-19 11:20:00,135.46,135.53,135.4,135.48,6460.0,132.6162,132.6847,132.5574,132.6358,6460.0
2021-10-19 11:25:00,135.46,135.58,135.46,135.55,5853.0,132.6162,132.7337,132.6162,132.7043,5853.0
2021-10-19 11:30:00,135.56,135.68,135.5,135.66,4300.0,132.7141,132.8316,132.6553,132.812,4300.0
2021-10-19 11:35:00,135.66,135.66,135.31,135.44,10290.0,132.812,132.812,132.4693,132.5966,10290.0
2021-10-19 11:40:00,135.44,135.47,135.42,135.43,4335.0,132.5966,132.626,132.577,132.5868,4335.0
2021-10-19 11:45:00,135.45,135.85,135.43,135.85,7073.0,132.6064,132.998,132.5868,132.998,7073.0
2021-10-19 11:50:00,135.84,135.88,135.77,135.85,9796.0,132.9882,133.0274,132.9197,132.998,9796.0
2021-10-19 11:55:00,135.83,135.97,135.8,135.92,7448.0,132.9784,133.1155,132.949,133.0665,7448.0
2021-10-19 12:00:00,135.94,136.11,135.93,136.09,10559.0,133.0861,133.2525,133.0763,133.233,10559.0
2021-10-19 12:05:00,136.06,136.2,136.03,136.17,11068.0,133.2036,133.3406,133.1742,133.3113,11068.0
2021-10-19 12:10:00,136.12,136.4,136.12,136.4,8261.0,133.2623,133.5364,133.2623,133.5364,8261.0
2021-10-19 12:15:00,136.36,136.69,136.36,136.43,21041.0,133.4973,133.8204,133.4973,133.5658,21041.0
2021-10-19 12:20:00,136.49,136.59,136.44,136.52,7349.0,133.6246,133.7225,133.5756,133.6539,7349.0
2021-10-19 12:25:00,136.54,136.55,136.43,136.47,13539.0,133.6735,133.6833,133.5658,133.605,13539.0
2021-10-19 12:30:00,136.51,136.58,136.43,136.55,15030.0,133.6441,133.7127,133.5658,133.6833,15030.0
2021-10-19 12:35:00,136.54,136.72,136.34,136.46,13053.0,133.6735,133.8497,133.4777,133.5952,13053.0
2021-10-19 12:40:00,136.42,136.51,136.35,136.46,2514.0,133.556,133.6441,133.4875,133.5952,2514.0
2021-10-19 12:45:00,136.44,136.47,136.41,136.44,2100.0,133.5756,133.605,133.5462,133.5756,2100.0
2021-10-19 12:50:00,136.45,136.59,136.43,136.45,5572.0,133.5854,133.7225,133.5658,133.5854,5572.0
2021-10-19 12:55:00,136.46,136.5,136.33,136.42,4393.0,133.5952,133.6343,133.4679,133.556,4393.0
2021-10-19 13:00:00,136.44,136.48,136.39,136.43,3962.0,133.5756,133.6148,133.5267,133.5658,3962.0
2021-10-19 13:05:00,136.41,136.49,136.36,136.37,5259.0,133.5462,133.6246,133.4973,133.5071,5259.0
2021-10-19 13:10:00,136.34,136.35,136.15,136.15,2873.0,133.4777,133.4875,133.2917,133.2917,2873.0
2021-10-19 13:15:00,136.17,136.24,136.12,136.15,5998.0,133.3113,133.3798,133.2623,133.2917,5998.0
2021-10-19 13:20:00,136.16,136.34,136.14,136.34,5911.0,133.3015,133.4777,133.2819,133.4777,5911.0
2021-10-19 13:25:00,136.34,136.35,136.16,136.18,4497.0,133.4777,133.4875,133.3015,133.3211,4497.0
2021-10-19 13:30:00,136.17,136.24,136.12,136.24,4495.0,133.3113,133.3798,133.2623,133.3798,4495.0
2021-10-19 13:35:00,136.24,136.26,136.17,136.2,4775.0,133.3798,133.3994,133.3113,133.3406,4775.0
2021-10-19 13:40:00,136.19,136.33,136.18,136.24,4832.0,133.3309,133.4679,133.3211,133.3798,4832.0
2021-10-19 13:45:00,136.26,136.26,136.12,136.23,11232.0,133.3994,133.3994,133.2623,133.37,11232.0
2021-10-19 13:50:00,136.25,136.28,136.2,136.25,4659.0,133.3896,133.419,133.3406,133.3896,4659.0
2021-10-19 13:55:00,136.25,136.25,136.16,136.19,6404.0,133.3896,133.3896,133.3015,133.3309,6404.0
2021-10-19 14:00:00,136.19,136.23,135.9,135.97,4923.0,133.3309,133.37,133.0469,133.1155,4923.0
2021-10-19 14:05:00,135.99,136.15,135.99,136.06,5639.0,133.1351,133.2917,133.1351,133.2036,5639.0
2021-10-19 14:10:00,136.07,136.15,136.06,136.09,2909.0,133.2134,133.2917,133.2036,133.233,2909.0
2021-10-19 14:15:00,136.09,136.16,136.07,136.1,5882.0,133.233,133.3015,133.2134,133.2427,5882.0
2021-10-19 14:20:00,136.1,136.19,136.07,136.07,3908.0,133.2427,133.3309,133.2134,133.2134,3908.0
2021-10-19 14:25:00,136.05,136.07,135.99,136.0,8155.0,133.1938,133.2134,133.1351,133.1448,8155.0
2021-10-19 14:30:00,136.03,136.1,135.96,136.0,6572.0,133.1742,133.2427,133.1057,133.1448,6572.0
2021-10-19 14:35:00,136.04,136.12,136.01,136.07,6248.0,133.184,133.2623,133.1546,133.2134,6248.0
2021-10-19 14:40:00,136.07,136.15,136.07,136.09,3450.0,133.2134,133.2917,133.2134,133.233,3450.0
2021-10-19 14:45:00,136.09,136.1,136.03,136.05,13454.0,133.233,133.2427,133.1742,133.1938,13454.0
2021-10-19 14:50:00,136.09,136.11,136.01,136.06,7477.0,133.233,133.2525,133.1546,133.2036,7477.0
2021-10-19 14:55:00,136.08,136.25,136.07,136.25,5970.0,133.2232,133.3896,133.2134,133.3896,5970.0
2021-10-19 15:00:00,136.25,136.3,136.14,136.27,19274.0,133.3896,133.4385,133.2819,133.4092,19274.0
2021-10-19 15:05:00,136.27,136.28,136.16,136.17,21466.0,133.4092,133.419,133.3015,133.3113,21466.0
2021-10-19 15:10:00,136.15,136.21,136.12,136.2,10852.0,133.2917,133.3504,133.2623,133.3406,10852.0
2021-10-19 15:15:00,136.23,136.36,136.21,136.33,6216.0,133.37,133.4973,133.3504,133.4679,6216.0
2021-10-19 15:20:00,136.31,136.46,136.27,136.46,28955.0,133.4483,133.5952,133.4092,133.5952,28955.0
2021-10-19 15:25:00,136.47,136.49,136.4,136.47,9803.0,133.605,133.6246,133.5364,133.605,9803.0
2021-10-19 15:30:00,136.43,136.49,136.38,136.4,23485.0,133.5658,133.6246,133.5169,133.5364,23485.0
2021-10-19 15:35:00,136.41,136.53,136.36,136.37,21150.0,133.5462,133.6637,133.4973,133.5071,21150.0
2021-10-19 15:40:00,136.38,136.45,136.36,136.38,9729.0,133.5169,133.5854,133.4973,133.5169,9729.0
2021-10-19 15:45:00,136.38,136.53,136.34,136.5,17471.0,133.5169,133.6637,133.4777,133.6343,17471.0
2021-10-19 15:50:00,136.48,136.66,136.36,136.65,31352.0,133.6148,133.791,133.4973,133.7812,31352.0
2021-10-19 15:55:00,136.61,136.77,136.6,136.77,82832.0,133.742,133.8987,133.7322,133.8987,82832.0
2021-10-20 09:30:00,137.46,137.67,137.21,137.31,65231.0,134.5742,134.7798,134.3294,134.4273,65231.0
2021-10-20 09:35:00,137.69,138.18,137.4,137.81,26446.0,134.7994,135.2791,134.5155,134.9168,26446.0
2021-10-20 09:40:00,137.89,138.31,137.82,137.85,8241.0,134.9952,135.4063,134.9266,134.956,8241.0
2021-10-20 09:45:00,137.81,138.36,137.79,138.32,5654.0,134.9168,135.4553,134.8973,135.4161,5654.0
2021-10-20 09:50:00,138.28,138.63,138.28,138.5,13627.0,135.377,135.7196,135.377,135.5924,13627.0
2021-10-20 09:55:00,138.54,138.77,138.44,138.46,23267.0,135.6315,135.8567,135.5336,135.5532,23267.0
2021-10-20 10:00:00,138.45,138.46,138.12,138.45,17497.0,135.5434,135.5532,135.2203,135.5434,17497.0
2021-10-20 10:05:00,138.42,138.51,138.26,138.28,17221.0,135.514,135.6021,135.3574,135.377,17221.0
2021-10-20 10:10:00,138.26,138.26,137.94,138.16,13962.0,135.3574,135.3574,135.0441,135.2595,13962.0
2021-10-20 10:15:00,138.26,138.5,138.14,138.5,9042.0,135.3574,135.5924,135.2399,135.5924,9042.0
2021-10-20 10:20:00,138.52,138.52,138.3,138.34,12201.0,135.6119,135.6119,135.3966,135.4357,12201.0
2021-10-20 10:25:00,138.31,138.4,138.15,138.37,16564.0,135.4063,135.4945,135.2497,135.4651,16564.0
2021-10-20 10:30:00,138.41,138.42,138.09,138.26,10086.0,135.5042,135.514,135.191,135.3574,10086.0
2021-10-20 10:35:00,138.33,138.63,138.27,138.55,13964.0,135.4259,135.7196,135.3672,135.6413,13964.0
2021-10-20 10:40:00,138.64,138.66,138.3,138.31,8053.0,135.7294,135.749,135.3966,135.4063,8053.0
2021-10-20 10:45:00,138.33,138.8,138.33,138.63,13438.0,135.4259,135.8861,135.4259,135.7196,13438.0
2021-10-20 10:50:00,138.66,138.78,138.53,138.54,8710.0,135.749,135.8665,135.6217,135.6315,8710.0
2021-10-20 10:55:00,138.52,138.79,138.5,138.61,13360.0,135.6119,135.8763,135.5924,135.7,13360.0
2021-10-20 11:00:00,138.6,138.75,138.55,138.74,7107.0,135.6903,135.8371,135.6413,135.8273,7107.0
2021-10-20 11:05:00,138.78,139.26,138.67,139.26,20863.0,135.8665,136.3364,135.7588,136.3364,20863.0
2021-10-20 11:10:00,139.22,139.32,139.06,139.06,31538.0,136.2972,136.3951,136.1406,136.1406,31538.0
2021-10-20 11:15:00,139.01,139.01,138.69,138.96,11588.0,136.0917,136.0917,135.7784,136.0427,11588.0
2021-10-20 11:20:00,139.0,139.09,138.56,138.74,18381.0,136.0819,136.17,135.6511,135.8273,18381.0
2021-10-20 11:25:00,138.78,138.95,138.65,138.95,8098.0,135.8665,136.0329,135.7392,136.0329,8098.0
2021-10-20 11:30:00,138.99,139.01,138.47,138.52,14304.0,136.0721,136.0917,135.563,135.6119,14304.0
2021-10-20 11:35:00,138.5,138.57,138.4,138.57,8019.0,135.5924,135.6609,135.4945,135.6609,8019.0
2021-10-20 11:40:00,138.57,138.67,138.56,138.65,5054.0,135.6609,135.7588,135.6511,135.7392,5054.0
2021-10-20 11:45:00,138.67,138.69,138.36,138.44,10325.0,135.7588,135.7784,135.4553,135.5336,10325.0
2021-10-20 11:50:00,138.43,138.68,138.43,138.61,8276.0,135.5238,135.7686,135.5238,135.7,8276.0
2021-10-20 11:55:00,138.62,138.76,138.6,138.72,8187.0,135.7098,135.8469,135.6903,135.8077,8187.0
2021-10-20 12:00:00,138.76,139.1,138.7,139.07,10750.0,135.8469,136.1798,135.7882,136.1504,10750.0
2021-10-20 12:05:00,139.06,139.09,138.99,139.0,9180.0,136.1406,136.17,136.0721,136.0819,9180.0
2021-10-20 12:10:00,139.0,139.09,138.84,139.06,11433.0,136.0819,136.17,135.9252,136.1406,11433.0
2021-10-20 12:15:00,139.09,139.14,138.85,138.89,9188.0,136.17,136.2189,135.935,135.9742,9188.0
2021-10-20 12:20:00,138.9,138.91,138.71,138.76,9739.0,135.984,135.9938,135.7979,135.8469,9739.0
2021-10-20 12:25:00,138.76,138.79,138.68,138.68,5008.0,135.8469,135.8763,135.7686,135.7686,5008.0
2021-10-20 12:30:00,138.7,138.9,138.67,138.8,5200.0,135.7882,135.984,135.7588,135.8861,5200.0
2021-10-20 12:35:00,138.82,138.87,138.78,138.87,3419.0,135.9056,135.9546,135.8665,135.9546,3419.0
2021-10-20 12:40:00,138.89,138.96,138.77,138.85,8637.0,135.9742,136.0427,135.8567,135.935,8637.0
2021-10-20 12:45:00,138.83,138.91,138.75,138.91,3732.0,135.9154,135.9938,135.8371,135.9938,3732.0
2021-10-20 12:50:00,138.9,138.92,138.68,138.72,6299.0,135.984,136.0035,135.7686,135.8077,6299.0
2021-10-20 12:55:00,138.71,138.86,138.71,138.82,5352.0,135.7979,135.9448,135.7979,135.9056,5352.0
2021-10-20 13:00:00,138.84,138.89,138.7,138.75,5881.0,135.9252,135.9742,135.7882,135.8371,5881.0
2021-10-20 13:05:00,138.75,138.75,138.52,138.56,4180.0,135.8371,135.8371,135.6119,135.6511,4180.0
2021-10-20 13:10:00,138.53,138.59,138.44,138.49,7337.0,135.6217,135.6805,135.5336,135.5826,7337.0
2021-10-20 13:15:00,138.52,138.67,138.51,138.54,8535.0,135.6119,135.7588,135.6021,135.6315,8535.0
2021-10-20 13:20:00,138.53,138.68,138.44,138.62,6985.0,135.6217,135.7686,135.5336,135.7098,6985.0
2021-10-20 13:25:00,138.6,138.65,138.54,138.57,8176.0,135.6903,135.7392,135.6315,135.6609,8176.0
2021-10-20 13:30:00,138.62,138.66,138.5,138.53,8841.0,135.7098,135.749,135.5924,135.6217,8841.0
2021-10-20 13:35:00,138.56,138.74,138.56,138.65,7266.0,135.6511,135.8273,135.6511,135.7392,7266.0
2021-10-20 13:40:00,138.67,138.85,138.67,138.69,5424.0,135.7588,135.935,135.7588,135.7784,5424.0
2021-10-20 13:45:00,138.69,138.74,138.65,138.69,6559.0,135.7784,135.8273,135.7392,135.7784,6559.0
2021-10-20 13:50:00,138.69,138.69,138.58,138.58,5610.0,135.7784,135.7784,135.6707,135.6707,5610.0
2021-10-20 13:55:00,138.57,138.59,138.5,138.52,4770.0,135.6609,135.6805,135.5924,135.6119,4770.0
2021-10-20 14:00:00,138.52,138.65,138.51,138.65,2696.0,135.6119,135.7392,135.6021,135.7392,2696.0
2021-10-20 14:05:00,138.65,138.66,138.54,138.59,6110.0,135.7392,135.749,135.6315,135.6805,6110.0
2021-10-20 14:10:00,138.56,138.61,138.54,138.55,4639.0,135.6511,135.7,135.6315,135.6413,4639.0
2021-10-20 14:15:00,138.54,138.69,138.54,138.64,3566.0,135.6315,135.7784,135.6315,135.7294,3566.0
2021-10-20 14:20:00,138.62,138.65,138.61,138.63,2514.0,135.7098,135.7392,135.7,135.7196,2514.0
2021-10-20 14:25:00,138.65,138.79,138.59,138.79,4131.0,135.7392,135.8763,135.6805,135.8763,4131.0
2021-10-20 14:30:00,138.82,138.84,138.71,138.81,6972.0,135.9056,135.9252,135.7979,135.8958,6972.0
2021-10-20 14:35:00,138.81,138.82,138.77,138.77,3762.0,135.8958,135.9056,135.8567,135.8567,3762.0
2021-10-20 14:40:00,138.75,138.75,138.54,138.54,6599.0,135.8371,135.8371,135.6315,135.6315,6599.0
2021-10-20 14:45:00,138.55,138.58,138.46,138.46,5507.0,135.6413,135.6707,135.5532,135.5532,5507.0
2021-10-20 14:50:00,138.49,138.78,138.49,138.7,8619.0,135.5826,135.8665,135.5826,135.7882,8619.0
2021-10-20 14:55:00,138.71,138.81,138.7,138.75,6676.0,135.7979,135.8958,135.7882,135.8371,6676.0
2021-10-20 15:00:00,138.72,138.75,138.61,138.62,7179.0,135.8077,135.8371,135.7,135.7098,7179.0
2021-10-20 15:05:00,138.62,138.64,138.45,138.63,9250.0,135.7098,135.7294,135.5434,135.7196,9250.0
2021-10-20 15:10:00,138.64,138.64,138.44,138.5,7534.0,135.7294,135.7294,135.5336,135.5924,7534.0
2021-10-20 15:15:00,138.51,138.62,138.5,138.6,7549.0,135.6021,135.7098,135.5924,135.6903,7549.0
2021-10-20 15:20:00,138.6,138.69,138.53,138.69,5992.0,135.6903,135.7784,135.6217,135.7784,5992.0
2021-10-20 15:25:00,138.67,138.67,138.53,138.62,8791.0,135.7588,135.7588,135.6217,135.7098,8791.0
2021-10-20 15:30:00,138.62,138.66,138.53,138.66,15585.0,135.7098,135.749,135.6217,135.749,15585.0
2021-10-20 15:35:00,138.66,138.68,138.59,138.65,16133.0,135.749,135.7686,135.6805,135.7392,16133.0
2021-10-20 15:40:00,138.66,138.77,138.65,138.66,30641.0,135.749,135.8567,135.7392,135.749,30641.0
2021-10-20 15:45:00,138.65,138.71,138.57,138.6,29883.0,135.7392,135.7979,135.6609,135.6903,29883.0
2021-10-20 15:50:00,138.59,138.83,138.54,138.8,50156.0,135.6805,135.9154,135.6315,135.8861,50156.0
2021-10-20 15:55:00,138.79,139.24,138.76,139.22,151500.0,135.8763,136.3168,135.8469,136.2972,151500.0
2021-10-21 09:30:00,139.21,139.21,138.36,138.56,37852.0,136.2875,136.2875,135.4553,135.6511,37852.0
2021-10-21 09:35:00,138.54,138.91,138.27,138.89,11723.0,135.6315,135.9938,135.3672,135.9742,11723.0
2021-10-21 09:40:00,138.87,139.27,138.74,139.04,9736.0,135.9546,136.3462,135.8273,136.121,9736.0
2021-10-21 09:45:00,139.06,139.41,139.03,139.34,8829.0,136.1406,136.4833,136.1112,136.4147,8829.0
2021-10-21 09:50:00,139.29,139.37,139.07,139.21,9953.0,136.3658,136.4441,136.1504,136.2875,9953.0
2021-10-21 09:55:00,139.24,139.29,139.0,139.0,9644.0,136.3168,136.3658,136.0819,136.0819,9644.0
2021-10-21 10:00:00,139.01,139.21,139.01,139.13,8409.0,136.0917,136.2875,136.0917,136.2091,8409.0
2021-10-21 10:05:00,139.14,139.31,139.14,139.24,21704.0,136.2189,136.3854,136.2189,136.3168,21704.0
2021-10-21 10:10:00,139.24,139.63,139.21,139.27,11249.0,136.3168,136.6986,136.2875,136.3462,11249.0
2021-10-21 10:15:00,139.32,139.65,139.26,139.65,6535.0,136.3951,136.7182,136.3364,136.7182,6535.0
2021-10-21 10:20:00,139.66,139.81,139.48,139.56,9776.0,136.728,136.8749,136.5518,136.6301,9776.0
2021-10-21 10:25:00,139.58,139.66,139.43,139.52,7861.0,136.6497,136.728,136.5028,136.5909,7861.0
2021-10-21 10:30:00,139.53,139.64,139.32,139.37,10426.0,136.6007,136.7084,136.3951,136.4441,10426.0
2021-10-21 10:35:00,139.35,139.51,139.32,139.39,5517.0,136.4245,136.5812,136.3951,136.4637,5517.0
2021-10-21 10:40:00,139.39,139.58,139.36,139.58,4261.0,136.4637,136.6497,136.4343,136.6497,4261.0
2021-10-21 10:45:00,139.62,139.64,139.5,139.6,8186.0,136.6888,136.7084,136.5714,136.6693,8186.0
2021-10-21 10:50:00,139.58,139.58,139.44,139.55,5314.0,136.6497,136.6497,136.5126,136.6203,5314.0
2021-10-21 10:55:00,139.55,139.63,139.45,139.63,8396.0,136.6203,136.6986,136.5224,136.6986,8396.0
2021-10-21 11:00:00,139.64,139.8,139.57,139.75,6036.0,136.7084,136.8651,136.6399,136.8161,6036.0
2021-10-21 11:05:00,139.75,140.12,139.71,140.08,11370.0,136.8161,137.1783,136.777,137.1392,11370.0
2021-10-21 11:10:00,140.07,140.09,139.95,139.98,9226.0,137.1294,137.149,137.0119,137.0413,9226.0
2021-10-21 11:15:00,139.97,139.98,139.89,139.98,9718.0,137.0315,137.0413,136.9532,137.0413,9718.0
2021-10-21 11:20:00,139.95,139.97,139.79,139.86,9175.0,137.0119,137.0315,136.8553,136.9238,9175.0
2021-10-21 11:25:00,139.9,139.92,139.71,139.73,10859.0,136.963,136.9825,136.777,136.7965,10859.0
2021-10-21 11:30:00,139.73,139.89,139.66,139.66,9430.0,136.7965,136.9532,136.728,136.728,9430.0
2021-10-21 11:35:00,139.64,139.64,139.37,139.49,15282.0,136.7084,136.7084,136.4441,136.5616,15282.0
2021-10-21 11:40:00,139.5,139.56,139.42,139.51,9283.0,136.5714,136.6301,136.493,136.5812,9283.0
2021-10-21 11:45:00,139.56,139.67,139.55,139.64,11478.0,136.6301,136.7378,136.6203,136.7084,11478.0
2021-10-21 11:50:00,139.61,139.63,139.4,139.4,6736.0,136.6791,136.6986,136.4735,136.4735,6736.0
2021-10-21 11:55:00,139.37,139.39,139.31,139.35,9250.0,136.4441,136.4637,136.3854,136.4245,9250.0
2021-10-21 12:00:00,139.36,139.97,139.24,139.95,17993.0,136.4343,137.0315,136.3168,137.0119,17993.0
2021-10-21 12:05:00,139.89,140.09,139.75,139.98,23300.0,136.9532,137.149,136.8161,137.0413,23300.0
2021-10-21 12:10:00,139.98,140.13,139.74,139.76,9311.0,137.0413,137.1881,136.8063,136.8259,9311.0
2021-10-21 12:15:00,139.8,139.8,139.37,139.44,11048.0,136.8651,136.8651,136.4441,136.5126,11048.0
2021-10-21 12:20:00,139.4,139.4,139.17,139.17,6420.0,136.4735,136.4735,136.2483,136.2483,6420.0
2021-10-21 12:25:00,139.19,139.34,139.16,139.34,4438.0,136.2679,136.4147,136.2385,136.4147,4438.0
2021-10-21 12:30:00,139.34,139.37,139.31,139.31,3626.0,136.4147,136.4441,136.3854,136.3854,3626.0
2021-10-21 12:35:00,139.29,139.29,138.96,138.99,10232.0,136.3658,136.3658,136.0427,136.0721,10232.0
2021-10-21 12:40:00,138.98,139.15,138.98,139.11,3744.0,136.0623,136.2287,136.0623,136.1896,3744.0
2021-10-21 12:45:00,139.16,139.2,139.13,139.18,3190.0,136.2385,136.2777,136.2091,136.2581,3190.0
2021-10-21 12:50:00,139.16,139.22,139.03,139.18,3208.0,136.2385,136.2972,136.1112,136.2581,3208.0
2021-10-21 12:55:00,139.17,139.2,139.12,139.13,7690.0,136.2483,136.2777,136.1993,136.2091,7690.0
2021-10-21 13:00:00,139.12,139.21,139.09,139.21,4799.0,136.1993,136.2875,136.17,136.2875,4799.0
2021-10-21 13:05:00,139.19,139.28,139.08,139.08,6448.0,136.2679,136.356,136.1602,136.1602,6448.0
2021-10-21 13:10:00,139.11,139.11,138.94,139.0,7495.0,136.1896,136.1896,136.0231,136.0819,7495.0
2021-10-21 13:15:00,139.01,139.15,139.01,139.15,3663.0,136.0917,136.2287,136.0917,136.2287,3663.0
2021-10-21 13:20:00,139.12,139.23,139.12,139.23,4039.0,136.1993,136.307,136.1993,136.307,4039.0
2021-10-21 13:25:00,139.22,139.27,139.18,139.26,4073.0,136.2972,136.3462,136.2581,136.3364,4073.0
2021-10-21 13:30:00,139.23,139.26,139.19,139.26,1305.0,136.307,136.3364,136.2679,136.3364,1305.0
2021-10-21 13:35:00,139.29,139.34,139.26,139.33,3643.0,136.3658,136.4147,136.3364,136.4049,3643.0
2021-10-21 13:40:00,139.34,139.35,139.21,139.21,5644.0,136.4147,136.4245,136.2875,136.2875,5644.0
2021-10-21 13:45:00,139.2,139.2,139.13,139.16,5534.0,136.2777,136.2777,136.2091,136.2385,5534.0
2021-10-21 13:50:00,139.19,139.35,139.16,139.19,20398.0,136.2679,136.4245,136.2385,136.2679,20398.0
2021-10-21 13:55:00,139.19,139.19,138.95,138.97,6516.0,136.2679,136.2679,136.0329,136.0525,6516.0
2021-10-21 14:00:00,138.98,139.24,138.97,139.18,7750.0,136.0623,136.3168,136.0525,136.2581,7750.0
2021-10-21 14:05:00,139.25,139.41,139.23,139.39,7599.0,136.3266,136.4833,136.307,136.4637,7599.0
2021-10-21 14:10:00,139.39,139.6,139.36,139.6,7291.0,136.4637,136.6693,136.4343,136.6693,7291.0
2021-10-21 14:15:00,139.66,139.68,139.55,139.64,5462.0,136.728,136.7476,136.6203,136.7084,5462.0
2021-10-21 14:20:00,139.65,139.73,139.6,139.67,4768.0,136.7182,136.7965,136.6693,136.7378,4768.0
2021-10-21 14:25:00,139.7,139.74,139.63,139.67,12151.0,136.7672,136.8063,136.6986,136.7378,12151.0
2021-10-21 14:30:00,139.65,139.71,139.61,139.63,5725.0,136.7182,136.777,136.6791,136.6986,5725.0
2021-10-21 14:35:00,139.65,139.86,139.64,139.85,6263.0,136.7182,136.9238,136.7084,136.914,6263.0
2021-10-21 14:40:00,139.83,139.85,139.78,139.85,3175.0,136.8944,136.914,136.8455,136.914,3175.0
2021-10-21 14:45:00,139.84,140.03,139.78,140.03,9205.0,136.9042,137.0902,136.8455,137.0902,9205.0
2021-10-21 14:50:00,140.01,140.02,139.9,139.97,6900.0,137.0707,137.0804,136.963,137.0315,6900.0
2021-10-21 14:55:00,139.93,139.95,139.82,139.91,5360.0,136.9923,137.0119,136.8846,136.9728,5360.0
2021-10-21 15:00:00,139.93,140.06,139.9,140.03,7318.0,136.9923,137.1196,136.963,137.0902,7318.0
2021-10-21 15:05:00,140.03,140.11,140.01,140.06,7415.0,137.0902,137.1686,137.0707,137.1196,7415.0
2021-10-21 15:10:00,140.06,140.09,140.01,140.04,9237.0,137.1196,137.149,137.0707,137.1,9237.0
2021-10-21 15:15:00,140.05,140.24,140.04,140.16,7442.0,137.1098,137.2958,137.1,137.2175,7442.0
2021-10-21 15:20:00,140.17,140.26,140.14,140.16,4612.0,137.2273,137.3154,137.1979,137.2175,4612.0
2021-10-21 15:25:00,140.16,140.25,140.12,140.13,7622.0,137.2175,137.3056,137.1783,137.1881,7622.0
2021-10-21 15:30:00,140.13,140.34,140.13,140.32,35419.0,137.1881,137.3937,137.1881,137.3741,35419.0
2021-10-21 15:35:00,140.3,140.48,140.22,140.46,32734.0,137.3546,137.5308,137.2762,137.5112,32734.0
2021-10-21 15:40:00,140.47,140.67,140.45,140.59,54262.0,137.521,137.7168,137.5014,137.6385,54262.0
2021-10-21 15:45:00,140.59,140.77,140.49,140.73,34557.0,137.6385,137.8147,137.5406,137.7755,34557.0
2021-10-21 15:50:00,140.74,140.84,140.51,140.75,61584.0,137.7853,137.8832,137.5602,137.7951,61584.0
2021-10-21 15:55:00,140.71,140.74,140.54,140.63,83143.0,137.756,137.7853,137.5895,137.6776,83143.0
2021-10-22 09:30:00,141.0,142.31,140.6,142.05,56361.0,138.0399,139.3224,137.6483,139.0678,56361.0
2021-10-22 09:35:00,142.06,142.25,141.58,141.74,18789.0,139.0776,139.2636,138.6077,138.7643,18789.0
2021-10-22 09:40:00,141.7,142.24,141.68,141.85,10914.0,138.7252,139.2538,138.7056,138.872,10914.0
2021-10-22 09:45:00,141.84,142.18,141.29,141.57,30394.0,138.8622,139.1951,138.3238,138.5979,30394.0
2021-10-22 09:50:00,141.64,141.86,141.4,141.58,41521.0,138.6664,138.8818,138.4315,138.6077,41521.0
2021-10-22 09:55:00,141.57,141.77,141.39,141.43,43720.0,138.5979,138.7937,138.4217,138.4608,43720.0
2021-10-22 10:00:00,141.43,141.72,141.41,141.71,12142.0,138.4608,138.7448,138.4413,138.735,12142.0
2021-10-22 10:05:00,141.81,142.26,141.81,142.26,17492.0,138.8329,139.2734,138.8329,139.2734,17492.0
2021-10-22 10:10:00,142.23,142.38,142.0,142.38,24379.0,139.2441,139.3909,139.0189,139.3909,24379.0
2021-10-22 10:15:00,142.42,142.94,142.42,142.92,26316.0,139.4301,139.9391,139.4301,139.9196,26316.0
2021-10-22 10:20:00,142.91,143.86,142.87,143.72,74684.0,139.9098,140.8398,139.8706,140.7028,74684.0
2021-10-22 10:25:00,143.68,144.14,143.67,144.07,54272.0,140.6636,141.114,140.6538,141.0454,54272.0
2021-10-22 10:30:00,144.08,144.16,143.52,143.84,37618.0,141.0552,141.1335,140.507,140.8203,37618.0
2021-10-22 10:35:00,143.86,143.88,143.55,143.66,21035.0,140.8398,140.8594,140.5363,140.644,21035.0
2021-10-22 10:40:00,143.67,143.69,143.49,143.6,22689.0,140.6538,140.6734,140.4776,140.5853,22689.0
2021-10-22 10:45:00,143.56,143.76,143.49,143.59,17610.0,140.5461,140.7419,140.4776,140.5755,17610.0
2021-10-22 10:50:00,143.56,143.63,143.4,143.51,14207.0,140.5461,140.6147,140.3895,140.4972,14207.0
2021-10-22 10:55:00,143.45,143.46,143.25,143.3,19809.0,140.4384,140.4482,140.2426,140.2916,19809.0
2021-10-22 11:00:00,143.32,143.43,143.04,143.19,16370.0,140.3112,140.4189,140.037,140.1839,16370.0
2021-10-22 11:05:00,143.25,143.49,143.11,143.11,15102.0,140.2426,140.4776,140.1056,140.1056,15102.0
2021-10-22 11:10:00,143.16,143.24,143.06,143.06,4156.0,140.1545,140.2328,140.0566,140.0566,4156.0
2021-10-22 11:15:00,143.07,143.1,142.87,142.99,8843.0,140.0664,140.0958,139.8706,139.9881,8843.0
2021-10-22 11:20:00,143.02,143.1,142.88,143.01,6522.0,140.0175,140.0958,139.8804,140.0077,6522.0
2021-10-22 11:25:00,143.02,143.12,142.47,142.48,17161.0,140.0175,140.1154,139.479,139.4888,17161.0
2021-10-22 11:30:00,142.47,142.62,142.23,142.32,11218.0,139.479,139.6259,139.2441,139.3322,11218.0
2021-10-22 11:35:00,142.3,142.4,142.18,142.31,9209.0,139.3126,139.4105,139.1951,139.3224,9209.0
2021-10-22 11:40:00,142.32,142.59,142.22,142.4,15125.0,139.3322,139.5965,139.2343,139.4105,15125.0
2021-10-22 11:45:00,142.33,142.44,142.27,142.39,11142.0,139.342,139.4496,139.2832,139.4007,11142.0
2021-10-22 11:50:00,142.41,142.66,142.37,142.66,9564.0,139.4203,139.665,139.3811,139.665,9564.0
2021-10-22 11:55:00,142.71,142.73,142.56,142.7,10884.0,139.714,139.7336,139.5671,139.7042,10884.0
2021-10-22 12:00:00,142.62,142.89,142.55,142.89,7514.0,139.6259,139.8902,139.5573,139.8902,7514.0
2021-10-22 12:05:00,142.89,142.89,142.64,142.64,6260.0,139.8902,139.8902,139.6454,139.6454,6260.0
2021-10-22 12:10:00,142.66,142.82,142.55,142.78,6500.0,139.665,139.8217,139.5573,139.7825,6500.0
2021-10-22 12:15:00,142.8,142.9,142.73,142.81,5721.0,139.8021,139.9,139.7336,139.8119,5721.0
2021-10-22 12:20:00,142.78,143.01,142.76,142.94,9369.0,139.7825,140.0077,139.7629,139.9391,9369.0
2021-10-22 12:25:00,142.94,143.07,142.87,143.03,8942.0,139.9391,140.0664,139.8706,140.0273,8942.0
2021-10-22 12:30:00,142.99,143.17,142.96,143.17,6689.0,139.9881,140.1643,139.9587,140.1643,6689.0
2021-10-22 12:35:00,143.18,143.27,143.17,143.17,7447.0,140.1741,140.2622,140.1643,140.1643,7447.0
2021-10-22 12:40:00,143.17,143.35,143.06,143.1,11123.0,140.1643,140.3405,140.0566,140.0958,11123.0
2021-10-22 12:45:00,143.07,143.18,143.06,143.11,8095.0,140.0664,140.1741,140.0566,140.1056,8095.0
2021-10-22 12:50:00,143.08,143.09,142.79,142.79,6081.0,140.0762,140.086,139.7923,139.7923,6081.0
2021-10-22 12:55:00,142.76,142.92,142.72,142.79,7932.0,139.7629,139.9196,139.7238,139.7923,7932.0
2021-10-22 13:00:00,142.81,142.96,142.78,142.78,7346.0,139.8119,139.9587,139.7825,139.7825,7346.0
2021-10-22 13:05:00,142.84,143.18,142.78,143.18,12719.0,139.8412,140.1741,139.7825,140.1741,12719.0
2021-10-22 13:10:00,143.2,143.39,143.16,143.39,8183.0,140.1937,140.3797,140.1545,140.3797,8183.0
2021-10-22 13:15:00,143.39,143.46,143.24,143.36,10653.0,140.3797,140.4482,140.2328,140.3503,10653.0
2021-10-22 13:20:00,143.42,143.45,143.33,143.38,7932.0,140.4091,140.4384,140.321,140.3699,7932.0
2021-10-22 13:25:00,143.37,143.69,143.37,143.53,12350.0,140.3601,140.6734,140.3601,140.5168,12350.0
2021-10-22 13:30:00,143.44,143.63,143.29,143.59,9443.0,140.4286,140.6147,140.2818,140.5755,9443.0
2021-10-22 13:35:00,143.56,143.62,143.43,143.52,10116.0,140.5461,140.6049,140.4189,140.507,10116.0
2021-10-22 13:40:00,143.48,143.58,143.43,143.52,22225.0,140.4678,140.5657,140.4189,140.507,22225.0
2021-10-22 13:45:00,143.5,143.5,143.18,143.19,34538.0,140.4874,140.4874,140.1741,140.1839,34538.0
2021-10-22 13:50:00,143.16,143.29,142.96,142.96,6270.0,140.1545,140.2818,139.9587,139.9587,6270.0
2021-10-22 13:55:00,142.91,142.94,142.51,142.51,11784.0,139.9098,139.9391,139.5182,139.5182,11784.0
2021-10-22 14:00:00,142.52,142.63,142.48,142.57,5673.0,139.528,139.6357,139.4888,139.5769,5673.0
2021-10-22 14:05:00,142.56,142.57,142.34,142.35,5386.0,139.5671,139.5769,139.3517,139.3615,5386.0
2021-10-22 14:10:00,142.33,142.36,142.22,142.34,6600.0,139.342,139.3713,139.2343,139.3517,6600.0
2021-10-22 14:15:00,142.34,142.5,142.31,142.41,6832.0,139.3517,139.5084,139.3224,139.4203,6832.0
2021-10-22 14:20:00,142.42,142.54,142.37,142.43,6950.0,139.4301,139.5475,139.3811,139.4399,6950.0
2021-10-22 14:25:00,142.45,142.54,142.43,142.5,3393.0,139.4594,139.5475,139.4399,139.5084,3393.0
2021-10-22 14:30:00,142.47,142.68,142.47,142.68,4644.0,139.479,139.6846,139.479,139.6846,4644.0
2021-10-22 14:35:00,142.66,142.69,142.36,142.36,7066.0,139.665,139.6944,139.3713,139.3713,7066.0
2021-10-22 14:40:00,142.38,142.39,142.23,142.31,6655.0,139.3909,139.4007,139.2441,139.3224,6655.0
2021-10-22 14:45:00,142.33,142.39,142.26,142.26,7436.0,139.342,139.4007,139.2734,139.2734,7436.0
2021-10-22 14:50:00,142.3,142.31,142.08,142.25,9009.0,139.3126,139.3224,139.0972,139.2636,9009.0
2021-10-22 14:55:00,142.25,142.27,142.05,142.11,8591.0,139.2636,139.2832,139.0678,139.1266,8591.0
2021-10-22 15:00:00,142.07,142.09,141.92,141.94,11369.0,139.0874,139.107,138.9406,138.9601,11369.0
2021-10-22 15:05:00,141.94,142.0,141.86,141.94,10579.0,138.9601,139.0189,138.8818,138.9601,10579.0
2021-10-22 15:10:00,141.96,141.96,141.72,141.75,15668.0,138.9797,138.9797,138.7448,138.7741,15668.0
2021-10-22 15:15:00,141.73,141.76,141.65,141.66,12261.0,138.7545,138.7839,138.6762,138.686,12261.0
2021-10-22 15:20:00,141.69,141.75,141.59,141.59,19654.0,138.7154,138.7741,138.6175,138.6175,19654.0
2021-10-22 15:25:00,141.59,141.61,141.35,141.41,22513.0,138.6175,138.6371,138.3825,138.4413,22513.0
2021-10-22 15:30:00,141.42,141.63,141.39,141.46,33027.0,138.4511,138.6566,138.4217,138.4902,33027.0
2021-10-22 15:35:00,141.44,141.49,141.17,141.34,42483.0,138.4706,138.5196,138.2063,138.3727,42483.0
2021-10-22 15:40:00,141.34,141.34,141.09,141.2,42835.0,138.3727,138.3727,138.128,138.2357,42835.0
2021-10-22 15:45:00,141.2,141.2,141.04,141.1,44862.0,138.2357,138.2357,138.079,138.1378,44862.0
2021-10-22 15:50:00,141.11,141.48,141.1,141.3,78754.0,138.1476,138.5098,138.1378,138.3336,78754.0
2021-10-22 15:55:00,141.29,141.4,141.01,141.07,187828.0,138.3238,138.4315,138.0497,138.1084,187828.0
2021-10-25 09:30:00,141.11,141.77,140.73,141.12,38147.0,138.1476,138.7937,137.7755,138.1574,38147.0
2021-10-25 09:35:00,141.2,141.96,140.5,141.96,23231.0,138.2357,138.9797,137.5504,138.9797,23231.0
2021-10-25 09:40:00,141.83,142.77,141.57,142.65,20259.0,138.8524,139.7727,138.5979,139.6552,20259.0
2021-10-25 09:45:00,142.65,142.75,142.16,142.17,12289.0,139.6552,139.7531,139.1755,139.1853,12289.0
2021-10-25 09:50:00,142.09,142.53,142.09,142.53,5972.0,139.107,139.5378,139.107,139.5378,5972.0
2021-10-25 09:55:00,142.6,143.32,142.6,143.12,13689.0,139.6063,140.3112,139.6063,140.1154,13689.0
2021-10-25 10:00:00,143.24,143.79,143.07,143.1,34405.0,140.2328,140.7713,140.0664,140.0958,34405.0
2021-10-25 10:05:00,143.19,143.19,142.76,143.03,4938.0,140.1839,140.1839,139.7629,140.0273,4938.0
2021-10-25 10:10:00,143.06,143.24,142.67,142.71,41087.0,140.0566,140.2328,139.6748,139.714,41087.0
2021-10-25 10:15:00,142.71,143.01,142.64,143.0,28810.0,139.714,140.0077,139.6454,139.9979,28810.0
2021-10-25 10:20:00,142.94,143.07,142.74,142.74,9787.0,139.9391,140.0664,139.7433,139.7433,9787.0
2021-10-25 10:25:00,142.75,143.04,142.69,142.9,9798.0,139.7531,140.037,139.6944,139.9,9798.0
2021-10-25 10:30:00,142.87,142.93,142.45,142.46,3634.0,139.8706,139.9294,139.4594,139.4692,3634.0
2021-10-25 10:35:00,142.43,142.6,142.31,142.58,8679.0,139.4399,139.6063,139.3224,139.5867,8679.0
2021-10-25 10:40:00,142.67,142.86,142.66,142.76,4610.0,139.6748,139.8608,139.665,139.7629,4610.0
2021-10-25 10:45:00,142.69,142.69,142.49,142.51,5441.0,139.6944,139.6944,139.4986,139.5182,5441.0
2021-10-25 10:50:00,142.55,142.62,142.43,142.47,4367.0,139.5573,139.6259,139.4399,139.479,4367.0
2021-10-25 10:55:00,142.46,142.67,142.43,142.46,4008.0,139.4692,139.6748,139.4399,139.4692,4008.0
2021-10-25 11:00:00,142.46,142.87,142.46,142.57,7869.0,139.4692,139.8706,139.4692,139.5769,7869.0
2021-10-25 11:05:00,142.61,142.81,142.58,142.77,5283.0,139.6161,139.8119,139.5867,139.7727,5283.0
2021-10-25 11:10:00,142.74,142.76,142.54,142.73,4091.0,139.7433,139.7629,139.5475,139.7336,4091.0
2021-10-25 11:15:00,142.71,142.76,142.61,142.62,5841.0,139.714,139.7629,139.6161,139.6259,5841.0
2021-10-25 11:20:00,142.71,142.76,142.64,142.71,8276.0,139.714,139.7629,139.6454,139.714,8276.0
2021-10-25 11:25:00,142.71,142.81,142.56,142.79,3888.0,139.714,139.8119,139.5671,139.7923,3888.0
2021-10-25 11:30:00,142.81,142.85,142.4,142.46,8845.0,139.8119,139.851,139.4105,139.4692,8845.0
2021-10-25 11:35:00,142.5,142.5,142.21,142.4,22303.0,139.5084,139.5084,139.2245,139.4105,22303.0
2021-10-25 11:40:00,142.39,142.39,141.96,142.17,10819.0,139.4007,139.4007,138.9797,139.1853,10819.0
2021-10-25 11:45:00,142.2,142.25,142.06,142.25,6156.0,139.2147,139.2636,139.0776,139.2636,6156.0
2021-10-25 11:50:00,142.22,142.37,142.06,142.26,6990.0,139.2343,139.3811,139.0776,139.2734,6990.0
2021-10-25 11:55:00,142.25,142.27,142.14,142.16,3753.0,139.2636,139.2832,139.1559,139.1755,3753.0
2021-10-25 12:00:00,142.2,142.22,142.08,142.17,6983.0,139.2147,139.2343,139.0972,139.1853,6983.0
2021-10-25 12:05:00,142.11,142.18,142.0,142.03,12026.0,139.1266,139.1951,139.0189,139.0482,12026.0
2021-10-25 12:10:00,142.11,142.23,142.08,142.09,4226.0,139.1266,139.2441,139.0972,139.107,4226.0
2021-10-25 12:15:00,142.09,142.22,142.06,142.13,8966.0,139.107,139.2343,139.0776,139.1462,8966.0
2021-10-25 12:20:00,142.18,142.63,142.18,142.63,6259.0,139.1951,139.6357,139.1951,139.6357,6259.0
2021-10-25 12:25:00,142.61,142.61,142.49,142.52,3876.0,139.6161,139.6161,139.4986,139.528,3876.0
2021-10-25 12:30:00,142.49,142.49,142.38,142.41,3530.0,139.4986,139.4986,139.3909,139.4203,3530.0
2021-10-25 12:35:00,142.41,142.41,142.3,142.33,3050.0,139.4203,139.4203,139.3126,139.342,3050.0
2021-10-25 12:40:00,142.3,142.41,142.3,142.41,3610.0,139.3126,139.4203,139.3126,139.4203,3610.0
2021-10-25 12:45:00,142.42,142.65,142.38,142.58,11436.0,139.4301,139.6552,139.3909,139.5867,11436.0
2021-10-25 12:50:00,142.58,142.62,142.49,142.57,3090.0,139.5867,139.6259,139.4986,139.5769,3090.0
2021-10-25 12:55:00,142.59,142.79,142.59,142.76,6334.0,139.5965,139.7923,139.5965,139.7629,6334.0
2021-10-25 13:00:00,142.74,142.79,142.65,142.72,5919.0,139.7433,139.7923,139.6552,139.7238,5919.0
2021-10-25 13:05:00,142.69,142.74,142.59,142.59,2850.0,139.6944,139.7433,139.5965,139.5965,2850.0
2021-10-25 13:10:00,142.58,142.74,142.58,142.67,4371.0,139.5867,139.7433,139.5867,139.6748,4371.0
2021-10-25 13:15:00,142.63,142.74,142.59,142.63,4786.0,139.6357,139.7433,139.5965,139.6357,4786.0
2021-10-25 13:20:00,142.62,142.76,142.62,142.62,4837.0,139.6259,139.7629,139.6259,139.6259,4837.0
2021-10-25 13:25:00,142.6,142.75,142.58,142.75,10205.0,139.6063,139.7531,139.5867,139.7531,10205.0
2021-10-25 13:30:00,142.73,142.77,142.63,142.66,6734.0,139.7336,139.7727,139.6357,139.665,6734.0
2021-10-25 13:35:00,142.65,142.78,142.61,142.62,6136.0,139.6552,139.7825,139.6161,139.6259,6136.0
2021-10-25 13:40:00,142.62,142.81,142.6,142.81,10167.0,139.6259,139.8119,139.6063,139.8119,10167.0
2021-10-25 13:45:00,142.82,142.82,142.42,142.42,106088.0,139.8217,139.8217,139.4301,139.4301,106088.0
2021-10-25 13:50:00,142.3,142.3,141.93,142.08,15325.0,139.3126,139.3126,138.9503,139.0972,15325.0
2021-10-25 13:55:00,142.11,142.15,141.94,141.99,7196.0,139.1266,139.1657,138.9601,139.0091,7196.0
2021-10-25 14:00:00,141.95,141.99,141.88,141.93,3113.0,138.9699,139.0091,138.9014,138.9503,3113.0
2021-10-25 14:05:00,141.92,141.92,141.67,141.71,9271.0,138.9406,138.9406,138.6958,138.735,9271.0
2021-10-25 14:10:00,141.7,142.03,141.62,141.9,16517.0,138.7252,139.0482,138.6469,138.921,16517.0
2021-10-25 14:15:00,141.91,142.16,141.9,142.04,7967.0,138.9308,139.1755,138.921,139.058,7967.0
2021-10-25 14:20:00,142.05,142.17,142.04,142.17,5334.0,139.0678,139.1853,139.058,139.1853,5334.0
2021-10-25 14:25:00,142.2,142.31,142.2,142.28,3200.0,139.2147,139.3224,139.2147,139.293,3200.0
2021-10-25 14:30:00,142.29,142.32,142.22,142.28,5533.0,139.3028,139.3322,139.2343,139.293,5533.0
2021-10-25 14:35:00,142.25,142.26,142.02,142.05,7621.0,139.2636,139.2734,139.0385,139.0678,7621.0
2021-10-25 14:40:00,142.06,142.22,142.04,142.13,4835.0,139.0776,139.2343,139.058,139.1462,4835.0
2021-10-25 14:45:00,142.14,142.2,141.85,141.87,16756.0,139.1559,139.2147,138.872,138.8916,16756.0
2021-10-25 14:50:00,141.9,141.92,141.76,141.85,11172.0,138.921,138.9406,138.7839,138.872,11172.0
2021-10-25 14:55:00,141.8,141.93,141.79,141.87,10272.0,138.8231,138.9503,138.8133,138.8916,10272.0
2021-10-25 15:00:00,141.86,141.88,141.73,141.74,8331.0,138.8818,138.9014,138.7545,138.7643,8331.0
2021-10-25 15:05:00,141.73,141.81,141.71,141.72,15869.0,138.7545,138.8329,138.735,138.7448,15869.0
2021-10-25 15:10:00,141.72,141.91,141.7,141.86,15524.0,138.7448,138.9308,138.7252,138.8818,15524.0
2021-10-25 15:15:00,141.86,142.08,141.8,142.03,8517.0,138.8818,139.0972,138.8231,139.0482,8517.0
2021-10-25 15:20:00,142.05,142.23,142.05,142.17,14430.0,139.0678,139.2441,139.0678,139.1853,14430.0
2021-10-25 15:25:00,142.18,142.23,142.09,142.13,14328.0,139.1951,139.2441,139.107,139.1462,14328.0
2021-10-25 15:30:00,142.11,142.11,141.9,142.01,24239.0,139.1266,139.1266,138.921,139.0287,24239.0
2021-10-25 15:35:00,142.01,142.26,141.91,142.19,38008.0,139.0287,139.2734,138.9308,139.2049,38008.0
2021-10-25 15:40:00,142.17,142.43,142.17,142.37,25305.0,139.1853,139.4399,139.1853,139.3811,25305.0
2021-10-25 15:45:00,142.36,142.53,142.32,142.49,39442.0,139.3713,139.5378,139.3322,139.4986,39442.0
2021-10-25 15:50:00,142.49,142.5,142.04,142.08,49840.0,139.4986,139.5084,139.058,139.0972,49840.0
2021-10-25 15:55:00,142.08,142.25,141.99,142.25,84482.0,139.0972,139.2636,139.0091,139.2636,84482.0
2021-10-26 09:30:00,142.92,143.2,142.21,143.16,24845.0,139.9196,140.1937,139.2245,140.1545,24845.0
2021-10-26 09:35:00,143.09,143.2,142.48,142.48,17570.0,140.086,140.1937,139.4888,139.4888,17570.0
2021-10-26 09:40:00,142.47,142.54,142.03,142.14,15598.0,139.479,139.5475,139.0482,139.1559,15598.0
2021-10-26 09:45:00,142.0,142.54,141.79,142.51,10169.0,139.0189,139.5475,138.8133,139.5182,10169.0
2021-10-26 09:50:00,142.57,142.7,142.28,142.59,11933.0,139.5769,139.7042,139.293,139.5965,11933.0
2021-10-26 09:55:00,142.59,142.68,142.32,142.68,12882.0,139.5965,139.6846,139.3322,139.6846,12882.0
2021-10-26 10:00:00,142.62,142.73,142.44,142.61,7218.0,139.6259,139.7336,139.4496,139.6161,7218.0
2021-10-26 10:05:00,142.66,142.86,142.64,142.71,11804.0,139.665,139.8608,139.6454,139.714,11804.0
2021-10-26 10:10:00,142.72,143.45,142.71,143.44,14911.0,139.7238,140.4384,139.714,140.4286,14911.0
2021-10-26 10:15:00,143.4,143.86,143.24,143.66,21598.0,140.3895,140.8398,140.2328,140.644,21598.0
2021-10-26 10:20:00,143.73,143.92,143.48,143.68,10471.0,140.7126,140.8986,140.4678,140.6636,10471.0
2021-10-26 10:25:00,143.66,143.72,143.53,143.56,7142.0,140.644,140.7028,140.5168,140.5461,7142.0
2021-10-26 10:30:00,143.56,143.9,143.54,143.9,9781.0,140.5461,140.879,140.5265,140.879,9781.0
2021-10-26 10:35:00,143.86,143.86,143.53,143.65,16277.0,140.8398,140.8398,140.5168,140.6342,16277.0
2021-10-26 10:40:00,143.6,143.78,143.54,143.7,8671.0,140.5853,140.7615,140.5265,140.6832,8671.0
2021-10-26 10:45:00,143.73,143.81,143.67,143.81,4863.0,140.7126,140.7909,140.6538,140.7909,4863.0
2021-10-26 10:50:00,143.8,143.87,143.51,143.57,12997.0,140.7811,140.8496,140.4972,140.5559,12997.0
2021-10-26 10:55:00,143.54,143.83,143.54,143.78,7077.0,140.5265,140.8105,140.5265,140.7615,7077.0
2021-10-26 11:00:00,143.83,144.11,143.83,143.93,27850.0,140.8105,141.0846,140.8105,140.9084,27850.0
2021-10-26 11:05:00,143.89,143.89,143.57,143.78,15521.0,140.8692,140.8692,140.5559,140.7615,15521.0
2021-10-26 11:10:00,143.71,143.71,143.4,143.47,5778.0,140.693,140.693,140.3895,140.458,5778.0
2021-10-26 11:15:00,143.45,143.59,143.0,143.22,6106.0,140.4384,140.5755,139.9979,140.2133,6106.0
2021-10-26 11:20:00,143.26,143.34,143.12,143.26,7369.0,140.2524,140.3307,140.1154,140.2524,7369.0
2021-10-26 11:25:00,143.24,143.32,143.11,143.22,9239.0,140.2328,140.3112,140.1056,140.2133,9239.0
2021-10-26 11:30:00,143.19,143.31,142.91,143.0,9413.0,140.1839,140.3014,139.9098,139.9979,9413.0
2021-10-26 11:35:00,142.97,142.97,142.75,142.92,8504.0,139.9685,139.9685,139.7531,139.9196,8504.0
2021-10-26 11:40:00,142.89,142.93,142.72,142.92,10848.0,139.8902,139.9294,139.7238,139.9196,10848.0
2021-10-26 11:45:00,142.92,142.92,142.68,142.71,4577.0,139.9196,139.9196,139.6846,139.714,4577.0
2021-10-26 11:50:00,142.74,143.0,142.68,142.7,8519.0,139.7433,139.9979,139.6846,139.7042,8519.0
2021-10-26 11:55:00,142.74,142.74,142.43,142.69,5887.0,139.7433,139.7433,139.4399,139.6944,5887.0
2021-10-26 12:00:00,142.69,142.74,142.49,142.5,6776.0,139.6944,139.7433,139.4986,139.5084,6776.0
2021-10-26 12:05:00,142.52,142.63,142.5,142.55,4745.0,139.528,139.6357,139.5084,139.5573,4745.0
2021-10-26 12:10:00,142.53,142.69,142.48,142.69,4124.0,139.5378,139.6944,139.4888,139.6944,4124.0
2021-10-26 12:15:00,142.67,142.67,142.49,142.51,4583.0,139.6748,139.6748,139.4986,139.5182,4583.0
2021-10-26 12:20:00,142.55,142.64,142.51,142.61,5657.0,139.5573,139.6454,139.5182,139.6161,5657.0
2021-10-26 12:25:00,142.6,142.72,142.6,142.63,4667.0,139.6063,139.7238,139.6063,139.6357,4667.0
2021-10-26 12:30:00,142.55,142.82,142.53,142.77,7439.0,139.5573,139.8217,139.5378,139.7727,7439.0
2021-10-26 12:35:00,142.77,142.98,142.77,142.94,5593.0,139.7727,139.9783,139.7727,139.9391,5593.0
2021-10-26 12:40:00,142.94,142.95,142.53,142.57,7867.0,139.9391,139.9489,139.5378,139.5769,7867.0
2021-10-26 12:45:00,142.53,142.6,142.31,142.49,12328.0,139.5378,139.6063,139.3224,139.4986,12328.0
2021-10-26 12:50:00,142.49,142.55,142.29,142.29,4010.0,139.4986,139.5573,139.3028,139.3028,4010.0
2021-10-26 12:55:00,142.33,142.42,142.32,142.42,4130.0,139.342,139.4301,139.3322,139.4301,4130.0
2021-10-26 13:00:00,142.43,142.43,142.33,142.39,3953.0,139.4399,139.4399,139.342,139.4007,3953.0
2021-10-26 13:05:00,142.38,142.38,142.1,142.13,23638.0,139.3909,139.3909,139.1168,139.1462,23638.0
2021-10-26 13:10:00,142.11,142.11,141.95,142.02,4766.0,139.1266,139.1266,138.9699,139.0385,4766.0
2021-10-26 13:15:00,142.07,142.22,141.98,142.18,11597.0,139.0874,139.2343,138.9993,139.1951,11597.0
2021-10-26 13:20:00,142.18,142.2,141.96,142.06,10520.0,139.1951,139.2147,138.9797,139.0776,10520.0
2021-10-26 13:25:00,141.98,142.19,141.98,142.13,3684.0,138.9993,139.2049,138.9993,139.1462,3684.0
2021-10-26 13:30:00,142.08,142.19,142.06,142.06,6419.0,139.0972,139.2049,139.0776,139.0776,6419.0
2021-10-26 13:35:00,142.07,142.27,142.07,142.16,4899.0,139.0874,139.2832,139.0874,139.1755,4899.0
2021-10-26 13:40:00,142.16,142.27,142.09,142.11,6042.0,139.1755,139.2832,139.107,139.1266,6042.0
2021-10-26 13:45:00,142.13,142.16,142.1,142.11,5931.0,139.1462,139.1755,139.1168,139.1266,5931.0
2021-10-26 13:50:00,142.12,142.13,142.07,142.13,3007.0,139.1364,139.1462,139.0874,139.1462,3007.0
2021-10-26 13:55:00,142.14,142.15,142.11,142.14,4055.0,139.1559,139.1657,139.1266,139.1559,4055.0
2021-10-26 14:00:00,142.04,142.11,142.04,142.11,5474.0,139.058,139.1266,139.058,139.1266,5474.0
2021-10-26 14:05:00,142.04,142.06,141.82,141.82,4783.0,139.058,139.0776,138.8427,138.8427,4783.0
2021-10-26 14:10:00,141.83,141.86,141.72,141.84,5313.0,138.8524,138.8818,138.7448,138.8622,5313.0
2021-10-26 14:15:00,141.84,142.01,141.82,142.0,9051.0,138.8622,139.0287,138.8427,139.0189,9051.0
2021-10-26 14:20:00,142.03,142.03,141.9,141.95,2429.0,139.0482,139.0482,138.921,138.9699,2429.0
2021-10-26 14:25:00,141.93,141.94,141.86,141.88,5929.0,138.9503,138.9601,138.8818,138.9014,5929.0
2021-10-26 14:30:00,141.86,142.0,141.83,142.0,3666.0,138.8818,139.0189,138.8524,139.0189,3666.0
2021-10-26 14:35:00,142.04,142.11,142.01,142.01,6641.0,139.058,139.1266,139.0287,139.0287,6641.0
2021-10-26 14:40:00,141.98,142.32,141.96,142.24,11438.0,138.9993,139.3322,138.9797,139.2538,11438.0
2021-10-26 14:45:00,142.27,142.46,142.27,142.41,3940.0,139.2832,139.4692,139.2832,139.4203,3940.0
2021-10-26 14:50:00,142.42,142.52,142.39,142.41,11354.0,139.4301,139.528,139.4007,139.4203,11354.0
2021-10-26 14:55:00,142.42,142.51,142.42,142.45,4655.0,139.4301,139.5182,139.4301,139.4594,4655.0
2021-10-26 15:00:00,142.47,142.52,142.35,142.5,8026.0,139.479,139.528,139.3615,139.5084,8026.0
2021-10-26 15:05:00,142.5,142.61,142.5,142.55,6645.0,139.5084,139.6161,139.5084,139.5573,6645.0
2021-10-26 15:10:00,142.52,142.56,142.45,142.46,8505.0,139.528,139.5671,139.4594,139.4692,8505.0
2021-10-26 15:15:00,142.47,142.58,142.45,142.56,6375.0,139.479,139.5867,139.4594,139.5671,6375.0
2021-10-26 15:20:00,142.58,142.62,142.49,142.53,8637.0,139.5867,139.6259,139.4986,139.5378,8637.0
2021-10-26 15:25:00,142.56,142.66,142.42,142.42,10875.0,139.5671,139.665,139.4301,139.4301,10875.0
2021-10-26 15:30:00,142.46,142.58,142.44,142.55,14419.0,139.4692,139.5867,139.4496,139.5573,14419.0
2021-10-26 15:35:00,142.56,142.71,142.55,142.7,17602.0,139.5671,139.714,139.5573,139.7042,17602.0
2021-10-26 15:40:00,142.7,142.98,142.69,142.81,55091.0,139.7042,139.9783,139.6944,139.8119,55091.0
2021-10-26 15:45:00,142.81,142.96,142.76,142.76,15635.0,139.8119,139.9587,139.7629,139.7629,15635.0
2021-10-26 15:50:00,142.76,142.76,142.51,142.57,32730.0,139.7629,139.7629,139.5182,139.5769,32730.0
2021-10-26 15:55:00,142.56,142.57,142.34,142.49,73648.0,139.5671,139.5769,139.3517,139.4986,73648.0
2021-10-27 09:30:00,142.68,142.76,141.29,142.41,48031.0,139.6846,139.7629,138.3238,139.4203,48031.0
2021-10-27 09:35:00,142.34,142.66,141.97,142.14,22236.0,139.3517,139.665,138.9895,139.1559,22236.0
2021-10-27 09:40:00,141.92,142.05,141.3,141.32,18379.0,138.9406,139.0678,138.3336,138.3532,18379.0
2021-10-27 09:45:00,141.32,142.08,141.27,141.27,23841.0,138.3532,139.0972,138.3042,138.3042,23841.0
2021-10-27 09:50:00,141.19,141.59,141.02,141.54,19521.0,138.2259,138.6175,138.0595,138.5685,19521.0
2021-10-27 09:55:00,141.57,141.75,141.45,141.75,9441.0,138.5979,138.7741,138.4804,138.7741,9441.0
2021-10-27 10:00:00,141.75,141.81,140.71,140.71,11988.0,138.7741,138.8329,137.756,137.756,11988.0
2021-10-27 10:05:00,140.76,141.0,140.67,140.86,10158.0,137.8049,138.0399,137.7168,137.9028,10158.0
2021-10-27 10:10:00,140.82,141.34,140.82,141.18,11179.0,137.8637,138.3727,137.8637,138.2161,11179.0
2021-10-27 10:15:00,141.19,141.33,140.98,141.33,10796.0,138.2259,138.3629,138.0203,138.3629,10796.0
2021-10-27 10:20:00,141.39,141.53,141.32,141.52,12172.0,138.4217,138.5587,138.3532,138.549,12172.0
2021-10-27 10:25:00,141.51,141.75,141.46,141.53,12848.0,138.5392,138.7741,138.4902,138.5587,12848.0
2021-10-27 10:30:00,141.48,141.97,141.35,141.89,16191.0,138.5098,138.9895,138.3825,138.9112,16191.0
2021-10-27 10:35:00,141.86,141.87,141.62,141.87,14114.0,138.8818,138.8916,138.6469,138.8916,14114.0
2021-10-27 10:40:00,141.84,142.0,141.8,142.0,12400.0,138.8622,139.0189,138.8231,139.0189,12400.0
2021-10-27 10:45:00,141.89,141.93,141.69,141.71,7515.0,138.9112,138.9503,138.7154,138.735,7515.0
2021-10-27 10:50:00,141.67,141.78,141.39,141.78,8759.0,138.6958,138.8035,138.4217,138.8035,8759.0
2021-10-27 10:55:00,141.81,141.83,141.3,141.32,11885.0,138.8329,138.8524,138.3336,138.3532,11885.0
2021-10-27 11:00:00,141.33,141.5,141.25,141.45,8065.0,138.3629,138.5294,138.2846,138.4804,8065.0
2021-10-27 11:05:00,141.44,141.93,141.44,141.93,6409.0,138.4706,138.9503,138.4706,138.9503,6409.0
2021-10-27 11:10:00,141.86,141.91,141.66,141.75,8795.0,138.8818,138.9308,138.686,138.7741,8795.0
2021-10-27 11:15:00,141.72,141.92,141.52,141.58,15571.0,138.7448,138.9406,138.549,138.6077,15571.0
2021-10-27 11:20:00,141.55,141.72,141.5,141.71,7597.0,138.5783,138.7448,138.5294,138.735,7597.0
2021-10-27 11:25:00,141.73,142.13,141.66,142.12,14055.0,138.7545,139.1462,138.686,139.1364,14055.0
2021-10-27 11:30:00,142.09,142.23,141.89,142.23,9299.0,139.107,139.2441,138.9112,139.2441,9299.0
2021-10-27 11:35:00,142.22,142.39,142.2,142.39,8682.0,139.2343,139.4007,139.2147,139.4007,8682.0
2021-10-27 11:40:00,142.37,142.39,142.23,142.36,9402.0,139.3811,139.4007,139.2441,139.3713,9402.0
2021-10-27 11:45:00,142.31,142.34,142.23,142.25,7065.0,139.3224,139.3517,139.2441,139.2636,7065.0
2021-10-27 11:50:00,142.27,142.27,142.16,142.2,7255.0,139.2832,139.2832,139.1755,139.2147,7255.0
2021-10-27 11:55:00,142.17,142.22,142.04,142.12,3341.0,139.1853,139.2343,139.058,139.1364,3341.0
2021-10-27 12:00:00,142.15,142.42,142.11,142.36,7368.0,139.1657,139.4301,139.1266,139.3713,7368.0
2021-10-27 12:05:00,142.35,142.42,142.3,142.33,6602.0,139.3615,139.4301,139.3126,139.342,6602.0
2021-10-27 12:10:00,142.32,142.34,142.24,142.28,5410.0,139.3322,139.3517,139.2538,139.293,5410.0
2021-10-27 12:15:00,142.3,142.37,142.16,142.17,8732.0,139.3126,139.3811,139.1755,139.1853,8732.0
2021-10-27 12:20:00,142.16,142.16,141.9,141.92,7421.0,139.1755,139.1755,138.921,138.9406,7421.0
2021-10-27 12:25:00,141.91,142.0,141.89,142.0,4634.0,138.9308,139.0189,138.9112,139.0189,4634.0
2021-10-27 12:30:00,141.97,141.97,141.6,141.6,5085.0,138.9895,138.9895,138.6273,138.6273,5085.0
2021-10-27 12:35:00,141.61,141.65,141.52,141.57,11115.0,138.6371,138.6762,138.549,138.5979,11115.0
2021-10-27 12:40:00,141.53,141.69,141.51,141.59,6428.0,138.5587,138.7154,138.5392,138.6175,6428.0
2021-10-27 12:45:00,141.59,141.59,141.42,141.45,6734.0,138.6175,138.6175,138.4511,138.4804,6734.0
2021-10-27 12:50:00,141.45,141.45,141.36,141.44,5497.0,138.4804,138.4804,138.3923,138.4706,5497.0
2021-10-27 12:55:00,141.46,141.55,141.45,141.55,8081.0,138.4902,138.5783,138.4804,138.5783,8081.0
2021-10-27 13:00:00,141.61,141.65,141.38,141.43,9844.0,138.6371,138.6762,138.4119,138.4608,9844.0
2021-10-27 13:05:00,141.4,141.48,141.39,141.43,6100.0,138.4315,138.5098,138.4217,138.4608,6100.0
2021-10-27 13:10:00,141.44,141.57,141.4,141.52,6664.0,138.4706,138.5979,138.4315,138.549,6664.0
2021-10-27 13:15:00,141.52,141.52,141.32,141.33,8696.0,138.549,138.549,138.3532,138.3629,8696.0
2021-10-27 13:20:00,141.32,141.4,141.24,141.33,7964.0,138.3532,138.4315,138.2748,138.3629,7964.0
2021-10-27 13:25:00,141.34,141.54,141.31,141.52,6277.0,138.3727,138.5685,138.3434,138.549,6277.0
2021-10-27 13:30:00,141.53,141.55,141.38,141.5,7415.0,138.5587,138.5783,138.4119,138.5294,7415.0
2021-10-27 13:35:00,141.49,141.49,141.4,141.44,8746.0,138.5196,138.5196,138.4315,138.4706,8746.0
2021-10-27 13:40:00,141.43,141.5,141.35,141.49,6012.0,138.4608,138.5294,138.3825,138.5196,6012.0
2021-10-27 13:45:00,141.5,141.58,141.45,141.54,9842.0,138.5294,138.6077,138.4804,138.5685,9842.0
2021-10-27 13:50:00,141.57,141.62,141.51,141.52,6930.0,138.5979,138.6469,138.5392,138.549,6930.0
2021-10-27 13:55:00,141.52,141.54,141.39,141.45,11651.0,138.549,138.5685,138.4217,138.4804,11651.0
2021-10-27 14:00:00,141.45,141.66,141.42,141.6,7103.0,138.4804,138.686,138.4511,138.6273,7103.0
2021-10-27 14:05:00,141.6,141.61,141.49,141.51,7597.0,138.6273,138.6371,138.5196,138.5392,7597.0
2021-10-27 14:10:00,141.53,141.53,141.33,141.44,7068.0,138.5587,138.5587,138.3629,138.4706,7068.0
2021-10-27 14:15:00,141.44,141.53,141.28,141.28,5888.0,138.4706,138.5587,138.314,138.314,5888.0
2021-10-27 14:20:00,141.26,141.34,141.18,141.23,10803.0,138.2944,138.3727,138.2161,138.265,10803.0
2021-10-27 14:25:00,141.25,141.27,141.17,141.18,7877.0,138.2846,138.3042,138.2063,138.2161,7877.0
2021-10-27 14:30:00,141.2,141.25,141.15,141.25,7007.0,138.2357,138.2846,138.1867,138.2846,7007.0
2021-10-27 14:35:00,141.25,141.33,141.19,141.27,6993.0,138.2846,138.3629,138.2259,138.3042,6993.0
2021-10-27 14:40:00,141.25,141.36,141.24,141.26,8570.0,138.2846,138.3923,138.2748,138.2944,8570.0
2021-10-27 14:45:00,141.26,141.39,141.22,141.35,8768.0,138.2944,138.4217,138.2553,138.3825,8768.0
2021-10-27 14:50:00,141.34,141.41,141.3,141.33,9774.0,138.3727,138.4413,138.3336,138.3629,9774.0
2021-10-27 14:55:00,141.33,141.33,141.2,141.28,8378.0,138.3629,138.3629,138.2357,138.314,8378.0
2021-10-27 15:00:00,141.28,141.36,141.21,141.3,7141.0,138.314,138.3923,138.2455,138.3336,7141.0
2021-10-27 15:05:00,141.31,141.4,141.25,141.25,10297.0,138.3434,138.4315,138.2846,138.2846,10297.0
2021-10-27 15:10:00,141.25,141.25,140.92,140.92,11364.0,138.2846,138.2846,137.9616,137.9616,11364.0
2021-10-27 15:15:00,140.91,141.01,140.86,140.87,11574.0,137.9518,138.0497,137.9028,137.9126,11574.0
2021-10-27 15:20:00,140.87,141.01,140.87,141.0,15200.0,137.9126,138.0497,137.9126,138.0399,15200.0
2021-10-27 15:25:00,141.0,141.05,140.89,141.03,10136.0,138.0399,138.0888,137.9322,138.0692,10136.0
2021-10-27 15:30:00,141.04,141.13,140.94,140.97,18904.0,138.079,138.1671,137.9811,138.0105,18904.0
2021-10-27 15:35:00,140.97,140.97,140.66,140.84,20079.0,138.0105,138.0105,137.707,137.8832,20079.0
2021-10-27 15:40:00,140.81,140.82,140.69,140.72,17271.0,137.8539,137.8637,137.7364,137.7658,17271.0
2021-10-27 15:45:00,140.72,140.78,140.63,140.63,25893.0,137.7658,137.8245,137.6776,137.6776,25893.0
2021-10-27 15:50:00,140.64,140.72,140.45,140.49,45613.0,137.6874,137.7658,137.5014,137.5406,45613.0
2021-10-27 15:55:00,140.47,140.51,140.31,140.37,84627.0,137.521,137.5602,137.3644,137.4231,84627.0
2021-10-28 09:30:00,140.25,140.62,139.92,140.47,31398.0,137.3056,137.6679,136.9825,137.521,31398.0
2021-10-28 09:35:00,140.53,140.64,139.84,140.33,9716.0,137.5797,137.6874,136.9042,137.3839,9716.0
2021-10-28 09:40:00,140.39,140.39,139.87,140.34,8451.0,137.4427,137.4427,136.9336,137.3937,8451.0
2021-10-28 09:45:00,140.38,140.78,140.0,140.0,33460.0,137.4329,137.8245,137.0609,137.0609,33460.0
2021-10-28 09:50:00,139.95,140.17,139.42,139.6,22833.0,137.0119,137.2273,136.493,136.6693,22833.0
2021-10-28 09:55:00,139.6,140.16,139.37,139.37,13227.0,136.6693,137.2175,136.4441,136.4441,13227.0
2021-10-28 10:00:00,139.41,139.94,139.1,139.92,13216.0,136.4833,137.0021,136.1798,136.9825,13216.0
2021-10-28 10:05:00,139.93,140.26,139.81,140.25,10058.0,136.9923,137.3154,136.8749,137.3056,10058.0
2021-10-28 10:10:00,140.25,140.27,139.54,139.7,7803.0,137.3056,137.3252,136.6105,136.7672,7803.0
2021-10-28 10:15:00,139.76,139.83,139.54,139.61,7996.0,136.8259,136.8944,136.6105,136.6791,7996.0
2021-10-28 10:20:00,139.63,140.01,139.54,140.01,7664.0,136.6986,137.0707,136.6105,137.0707,7664.0
2021-10-28 10:25:00,140.07,140.3,140.0,140.26,6752.0,137.1294,137.3546,137.0609,137.3154,6752.0
2021-10-28 10:30:00,140.22,140.28,139.86,139.86,8403.0,137.2762,137.335,136.9238,136.9238,8403.0
2021-10-28 10:35:00,139.94,140.32,139.92,140.24,16938.0,137.0021,137.3741,136.9825,137.2958,16938.0
2021-10-28 10:40:00,140.29,140.51,140.12,140.51,6758.0,137.3448,137.5602,137.1783,137.5602,6758.0
2021-10-28 10:45:00,140.58,140.84,140.53,140.55,10836.0,137.6287,137.8832,137.5797,137.5993,10836.0
2021-10-28 10:50:00,140.54,140.66,140.48,140.49,4909.0,137.5895,137.707,137.5308,137.5406,4909.0
2021-10-28 10:55:00,140.4,140.5,140.17,140.28,9785.0,137.4525,137.5504,137.2273,137.335,9785.0
2021-10-28 11:00:00,140.34,140.49,140.29,140.49,5051.0,137.3937,137.5406,137.3448,137.5406,5051.0
2021-10-28 11:05:00,140.48,140.48,140.2,140.37,5763.0,137.5308,137.5308,137.2567,137.4231,5763.0
2021-10-28 11:10:00,140.35,140.35,140.16,140.17,6674.0,137.4035,137.4035,137.2175,137.2273,6674.0
2021-10-28 11:15:00,140.21,140.58,140.21,140.47,8106.0,137.2665,137.6287,137.2665,137.521,8106.0
2021-10-28 11:20:00,140.51,140.56,140.24,140.33,7266.0,137.5602,137.6091,137.2958,137.3839,7266.0
2021-10-28 11:25:00,140.36,140.42,140.07,140.1,7735.0,137.4133,137.472,137.1294,137.1588,7735.0
2021-10-28 11:30:00,140.12,140.3,140.06,140.27,8473.0,137.1783,137.3546,137.1196,137.3252,8473.0
2021-10-28 11:35:00,140.31,140.34,140.21,140.31,10502.0,137.3644,137.3937,137.2665,137.3644,10502.0
2021-10-28 11:40:00,140.28,140.44,140.06,140.4,17539.0,137.335,137.4916,137.1196,137.4525,17539.0
2021-10-28 11:45:00,140.36,140.49,140.36,140.46,4667.0,137.4133,137.5406,137.4133,137.5112,4667.0
2021-10-28 11:50:00,140.45,140.46,140.21,140.28,8764.0,137.5014,137.5112,137.2665,137.335,8764.0
2021-10-28 11:55:00,140.32,140.35,140.0,140.08,6993.0,137.3741,137.4035,137.0609,137.1392,6993.0
2021-10-28 12:00:00,140.06,140.3,140.06,140.23,5715.0,137.1196,137.3546,137.1196,137.286,5715.0
2021-10-28 12:05:00,140.32,140.38,140.2,140.3,5175.0,137.3741,137.4329,137.2567,137.3546,5175.0
2021-10-28 12:10:00,140.35,140.35,140.02,140.2,9443.0,137.4035,137.4035,137.0804,137.2567,9443.0
2021-10-28 12:15:00,140.19,140.31,140.13,140.28,4281.0,137.2469,137.3644,137.1881,137.335,4281.0
2021-10-28 12:20:00,140.27,140.32,140.18,140.24,6245.0,137.3252,137.3741,137.2371,137.2958,6245.0
2021-10-28 12:25:00,140.22,140.3,140.2,140.26,3876.0,137.2762,137.3546,137.2567,137.3154,3876.0
2021-10-28 12:30:00,140.28,140.28,140.14,140.17,5400.0,137.335,137.335,137.1979,137.2273,5400.0
2021-10-28 12:35:00,140.13,140.25,140.05,140.25,7980.0,137.1881,137.3056,137.1098,137.3056,7980.0
2021-10-28 12:40:00,140.27,140.28,140.18,140.27,2900.0,137.3252,137.335,137.2371,137.3252,2900.0
2021-10-28 12:45:00,140.29,140.31,140.21,140.31,3581.0,137.3448,137.3644,137.2665,137.3644,3581.0
2021-10-28 12:50:00,140.31,140.55,140.25,140.51,5350.0,137.3644,137.5993,137.3056,137.5602,5350.0
2021-10-28 12:55:00,140.5,140.6,140.38,140.4,4791.0,137.5504,137.6483,137.4329,137.4525,4791.0
2021-10-28 13:00:00,140.41,140.49,140.37,140.46,2817.0,137.4623,137.5406,137.4231,137.5112,2817.0
2021-10-28 13:05:00,140.51,140.64,140.49,140.51,3186.0,137.5602,137.6874,137.5406,137.5602,3186.0
2021-10-28 13:10:00,140.51,140.61,140.51,140.56,3755.0,137.5602,137.6581,137.5602,137.6091,3755.0
2021-10-28 13:15:00,140.55,140.65,140.53,140.62,4200.0,137.5993,137.6972,137.5797,137.6679,4200.0
2021-10-28 13:20:00,140.65,140.7,140.64,140.65,2091.0,137.6972,137.7462,137.6874,137.6972,2091.0
2021-10-28 13:25:00,140.63,140.96,140.63,140.81,16571.0,137.6776,138.0007,137.6776,137.8539,16571.0
2021-10-28 13:30:00,140.8,141.19,140.7,140.7,17423.0,137.8441,138.2259,137.7462,137.7462,17423.0
2021-10-28 13:35:00,140.66,140.84,140.55,140.59,6024.0,137.707,137.8832,137.5993,137.6385,6024.0
2021-10-28 13:40:00,140.6,140.69,140.46,140.49,6478.0,137.6483,137.7364,137.5112,137.5406,6478.0
2021-10-28 13:45:00,140.45,140.53,140.17,140.17,10611.0,137.5014,137.5797,137.2273,137.2273,10611.0
2021-10-28 13:50:00,140.18,140.25,140.11,140.17,7701.0,137.2371,137.3056,137.1686,137.2273,7701.0
2021-10-28 13:55:00,140.16,140.16,139.98,140.02,10478.0,137.2175,137.2175,137.0413,137.0804,10478.0
2021-10-28 14:00:00,140.05,140.06,139.87,140.01,8405.0,137.1098,137.1196,136.9336,137.0707,8405.0
2021-10-28 14:05:00,139.97,140.08,139.96,140.03,3751.0,137.0315,137.1392,137.0217,137.0902,3751.0
2021-10-28 14:10:00,140.05,140.06,139.97,140.04,6202.0,137.1098,137.1196,137.0315,137.1,6202.0
2021-10-28 14:15:00,140.03,140.04,139.93,140.04,5368.0,137.0902,137.1,136.9923,137.1,5368.0
2021-10-28 14:20:00,139.98,140.01,139.68,139.85,24530.0,137.0413,137.0707,136.7476,136.914,24530.0
2021-10-28 14:25:00,139.87,140.0,139.84,139.88,8376.0,136.9336,137.0609,136.9042,136.9434,8376.0
2021-10-28 14:30:00,139.94,139.95,139.79,139.93,8093.0,137.0021,137.0119,136.8553,136.9923,8093.0
2021-10-28 14:35:00,139.92,140.16,139.9,140.1,7448.0,136.9825,137.2175,136.963,137.1588,7448.0
2021-10-28 14:40:00,140.08,140.12,140.0,140.07,7313.0,137.1392,137.1783,137.0609,137.1294,7313.0
2021-10-28 14:45:00,140.1,140.13,140.02,140.1,4847.0,137.1588,137.1881,137.0804,137.1588,4847.0
2021-10-28 14:50:00,140.07,140.28,140.07,140.25,5016.0,137.1294,137.335,137.1294,137.3056,5016.0
2021-10-28 14:55:00,140.26,140.31,140.17,140.17,3584.0,137.3154,137.3644,137.2273,137.2273,3584.0
2021-10-28 15:00:00,140.17,140.25,140.11,140.21,8468.0,137.2273,137.3056,137.1686,137.2665,8468.0
2021-10-28 15:05:00,140.2,140.3,140.19,140.24,3262.0,137.2567,137.3546,137.2469,137.2958,3262.0
2021-10-28 15:10:00,140.21,140.21,140.08,140.12,5318.0,137.2665,137.2665,137.1392,137.1783,5318.0
2021-10-28 15:15:00,140.09,140.31,140.08,140.29,13125.0,137.149,137.3644,137.1392,137.3448,13125.0
2021-10-28 15:20:00,140.34,140.37,140.19,140.21,7170.0,137.3937,137.4231,137.2469,137.2665,7170.0
2021-10-28 15:25:00,140.21,140.34,140.19,140.33,6345.0,137.2665,137.3937,137.2469,137.3839,6345.0
2021-10-28 15:30:00,140.34,140.46,140.27,140.32,15182.0,137.3937,137.5112,137.3252,137.3741,15182.0
2021-10-28 15:35:00,140.3,140.32,140.24,140.25,10632.0,137.3546,137.3741,137.2958,137.3056,10632.0
2021-10-28 15:40:00,140.27,140.28,140.05,140.05,11152.0,137.3252,137.335,137.1098,137.1098,11152.0
2021-10-28 15:45:00,140.09,140.09,139.95,139.98,18616.0,137.149,137.149,137.0119,137.0413,18616.0
2021-10-28 15:50:00,140.02,140.17,139.97,140.13,29076.0,137.0804,137.2273,137.0315,137.1881,29076.0
2021-10-28 15:55:00,140.13,140.21,140.06,140.21,48247.0,137.1881,137.2665,137.1196,137.2665,48247.0
2021-10-29 09:30:00,140.68,140.69,139.5,139.83,59020.0,137.7266,137.7364,136.5714,136.8944,59020.0
2021-10-29 09:35:00,139.77,140.21,139.64,140.1,14039.0,136.8357,137.2665,136.7084,137.1588,14039.0
2021-10-29 09:40:00,140.16,140.78,140.02,140.04,20206.0,137.2175,137.8245,137.0804,137.1,20206.0
2021-10-29 09:45:00,140.12,140.69,140.02,140.69,9238.0,137.1783,137.7364,137.0804,137.7364,9238.0
2021-10-29 09:50:00,140.65,140.66,140.3,140.5,8488.0,137.6972,137.707,137.3546,137.5504,8488.0
2021-10-29 09:55:00,140.58,140.69,140.31,140.38,8190.0,137.6287,137.7364,137.3644,137.4329,8190.0
2021-10-29 10:00:00,140.36,140.42,140.0,140.02,8764.0,137.4133,137.472,137.0609,137.0804,8764.0
2021-10-29 10:05:00,140.06,140.28,139.81,139.92,9757.0,137.1196,137.335,136.8749,136.9825,9757.0
2021-10-29 10:10:00,139.93,140.12,139.84,140.12,6995.0,136.9923,137.1783,136.9042,137.1783,6995.0
2021-10-29 10:15:00,140.1,140.25,139.94,140.06,6770.0,137.1588,137.3056,137.0021,137.1196,6770.0
2021-10-29 10:20:00,140.14,140.63,140.14,140.27,15911.0,137.1979,137.6776,137.1979,137.3252,15911.0
2021-10-29 10:25:00,140.35,140.38,139.84,139.9,6884.0,137.4035,137.4329,136.9042,136.963,6884.0
2021-10-29 10:30:00,139.9,139.96,139.66,139.91,9037.0,136.963,137.0217,136.728,136.9728,9037.0
2021-10-29 10:35:00,139.88,140.07,139.8,140.06,19439.0,136.9434,137.1294,136.8651,137.1196,19439.0
2021-10-29 10:40:00,140.08,140.4,139.91,140.05,8819.0,137.1392,137.4525,136.9728,137.1098,8819.0
2021-10-29 10:45:00,139.91,139.99,139.85,139.96,8512.0,136.9728,137.0511,136.914,137.0217,8512.0
2021-10-29 10:50:00,139.99,140.21,139.9,139.98,7040.0,137.0511,137.2665,136.963,137.0413,7040.0
2021-10-29 10:55:00,139.92,140.21,139.91,139.91,6918.0,136.9825,137.2665,136.9728,136.9728,6918.0
2021-10-29 11:00:00,139.92,140.05,139.92,139.97,5810.0,136.9825,137.1098,136.9825,137.0315,5810.0
2021-10-29 11:05:00,140.0,140.17,139.91,139.95,13465.0,137.0609,137.2273,136.9728,137.0119,13465.0
2021-10-29 11:10:00,139.95,140.02,139.71,139.71,16151.0,137.0119,137.0804,136.777,136.777,16151.0
2021-10-29 11:15:00,139.66,139.83,139.54,139.54,8543.0,136.728,136.8944,136.6105,136.6105,8543.0
2021-10-29 11:20:00,139.6,139.61,139.42,139.54,4300.0,136.6693,136.6791,136.493,136.6105,4300.0
2021-10-29 11:25:00,139.44,139.6,139.44,139.52,8559.0,136.5126,136.6693,136.5126,136.5909,8559.0
2021-10-29 11:30:00,139.5,139.62,139.3,139.46,14433.0,136.5714,136.6888,136.3756,136.5322,14433.0
2021-10-29 11:35:00,139.43,139.59,139.34,139.35,5675.0,136.5028,136.6595,136.4147,136.4245,5675.0
2021-10-29 11:40:00,139.28,139.37,139.21,139.21,5755.0,136.356,136.4441,136.2875,136.2875,5755.0
2021-10-29 11:45:00,139.21,139.23,138.97,138.97,9242.0,136.2875,136.307,136.0525,136.0525,9242.0
2021-10-29 11:50:00,138.95,139.21,138.95,139.03,5444.0,136.0329,136.2875,136.0329,136.1112,5444.0
2021-10-29 11:55:00,138.97,139.14,138.91,139.1,10939.0,136.0525,136.2189,135.9938,136.1798,10939.0
2021-10-29 12:00:00,139.1,139.24,139.1,139.15,7602.0,136.1798,136.3168,136.1798,136.2287,7602.0
2021-10-29 12:05:00,139.17,139.4,139.17,139.39,8074.0,136.2483,136.4735,136.2483,136.4637,8074.0
2021-10-29 12:10:00,139.42,139.51,139.3,139.3,12950.0,136.493,136.5812,136.3756,136.3756,12950.0
2021-10-29 12:15:00,139.33,139.34,139.23,139.23,5328.0,136.4049,136.4147,136.307,136.307,5328.0
2021-10-29 12:20:00,139.24,139.42,139.24,139.38,5492.0,136.3168,136.493,136.3168,136.4539,5492.0
2021-10-29 12:25:00,139.44,139.6,139.44,139.6,2431.0,136.5126,136.6693,136.5126,136.6693,2431.0
2021-10-29 12:30:00,139.59,139.74,139.53,139.68,5382.0,136.6595,136.8063,136.6007,136.7476,5382.0
2021-10-29 12:35:00,139.69,139.85,139.64,139.83,4937.0,136.7574,136.914,136.7084,136.8944,4937.0
2021-10-29 12:40:00,139.83,139.9,139.82,139.84,4890.0,136.8944,136.963,136.8846,136.9042,4890.0
2021-10-29 12:45:00,139.86,139.87,139.65,139.65,3655.0,136.9238,136.9336,136.7182,136.7182,3655.0
2021-10-29 12:50:00,139.66,139.73,139.59,139.73,6133.0,136.728,136.7965,136.6595,136.7965,6133.0
2021-10-29 12:55:00,139.72,139.74,139.67,139.69,3824.0,136.7867,136.8063,136.7378,136.7574,3824.0
2021-10-29 13:00:00,139.69,139.71,139.57,139.58,5026.0,136.7574,136.777,136.6399,136.6497,5026.0
2021-10-29 13:05:00,139.54,139.64,139.52,139.56,3884.0,136.6105,136.7084,136.5909,136.6301,3884.0
2021-10-29 13:10:00,139.55,139.77,139.54,139.72,5951.0,136.6203,136.8357,136.6105,136.7867,5951.0
2021-10-29 13:15:00,139.75,139.75,139.61,139.69,3514.0,136.8161,136.8161,136.6791,136.7574,3514.0
2021-10-29 13:20:00,139.69,139.7,139.57,139.65,5012.0,136.7574,136.7672,136.6399,136.7182,5012.0
2021-10-29 13:25:00,139.66,139.68,139.55,139.6,5777.0,136.728,136.7476,136.6203,136.6693,5777.0
2021-10-29 13:30:00,139.59,139.66,139.54,139.61,7168.0,136.6595,136.728,136.6105,136.6791,7168.0
2021-10-29 13:35:00,139.63,139.63,139.49,139.5,6018.0,136.6986,136.6986,136.5616,136.5714,6018.0
2021-10-29 13:40:00,139.49,139.61,139.47,139.56,11546.0,136.5616,136.6791,136.542,136.6301,11546.0
2021-10-29 13:45:00,139.57,139.61,139.48,139.56,7934.0,136.6399,136.6791,136.5518,136.6301,7934.0
2021-10-29 13:50:00,139.58,139.58,139.45,139.56,5012.0,136.6497,136.6497,136.5224,136.6301,5012.0
2021-10-29 13:55:00,139.58,139.63,139.38,139.39,6548.0,136.6497,136.6986,136.4539,136.4637,6548.0
2021-10-29 14:00:00,139.39,139.55,139.38,139.43,6848.0,136.4637,136.6203,136.4539,136.5028,6848.0
2021-10-29 14:05:00,139.41,139.41,139.31,139.31,6053.0,136.4833,136.4833,136.3854,136.3854,6053.0
2021-10-29 14:10:00,139.33,139.4,139.32,139.38,6621.0,136.4049,136.4735,136.3951,136.4539,6621.0
2021-10-29 14:15:00,139.41,139.48,139.36,139.42,5773.0,136.4833,136.5518,136.4343,136.493,5773.0
2021-10-29 14:20:00,139.42,139.43,139.34,139.4,6233.0,136.493,136.5028,136.4147,136.4735,6233.0
2021-10-29 14:25:00,139.37,139.38,139.28,139.28,8191.0,136.4441,136.4539,136.356,136.356,8191.0
2021-10-29 14:30:00,139.3,139.41,139.3,139.39,4617.0,136.3756,136.4833,136.3756,136.4637,4617.0
2021-10-29 14:35:00,139.37,139.57,139.35,139.5,16035.0,136.4441,136.6399,136.4245,136.5714,16035.0
2021-10-29 14:40:00,139.52,139.62,139.41,139.56,9603.0,136.5909,136.6888,136.4833,136.6301,9603.0
2021-10-29 14:45:00,139.58,139.76,139.58,139.75,7748.0,136.6497,136.8259,136.6497,136.8161,7748.0
2021-10-29 14:50:00,139.75,139.91,139.75,139.9,5127.0,136.8161,136.9728,136.8161,136.963,5127.0
2021-10-29 14:55:00,139.88,139.97,139.81,139.89,11634.0,136.9434,137.0315,136.8749,136.9532,11634.0
2021-10-29 15:00:00,139.85,140.03,139.85,140.02,4846.0,136.914,137.0902,136.914,137.0804,4846.0
2021-10-29 15:05:00,140.02,140.16,139.99,140.16,28519.0,137.0804,137.2175,137.0511,137.2175,28519.0
2021-10-29 15:10:00,140.19,140.2,140.03,140.07,8756.0,137.2469,137.2567,137.0902,137.1294,8756.0
2021-10-29 15:15:00,140.08,140.12,140.01,140.11,4575.0,137.1392,137.1783,137.0707,137.1686,4575.0
2021-10-29 15:20:00,140.1,140.26,140.09,140.17,9601.0,137.1588,137.3154,137.149,137.2273,9601.0
2021-10-29 15:25:00,140.18,140.59,140.17,140.59,26929.0,137.2371,137.6385,137.2273,137.6385,26929.0
2021-10-29 15:30:00,140.59,140.68,140.44,140.48,23164.0,137.6385,137.7266,137.4916,137.5308,23164.0
2021-10-29 15:35:00,140.52,140.68,140.46,140.54,19489.0,137.57,137.7266,137.5112,137.5895,19489.0
2021-10-29 15:40:00,140.54,140.71,140.53,140.7,19822.0,137.5895,137.756,137.5797,137.7462,19822.0
2021-10-29 15:45:00,140.71,140.82,140.65,140.69,24706.0,137.756,137.8637,137.6972,137.7364,24706.0
2021-10-29 15:50:00,140.72,140.84,140.2,140.71,89252.0,137.7658,137.8832,137.2567,137.756,89252.0
2021-10-29 15:55:00,140.62,140.71,140.21,140.28,156068.0,137.6679,137.756,137.2665,137.335,156068.0
2021-11-01 09:30:00,141.03,141.21,140.02,140.65,34226.0,138.0692,138.2455,137.0804,137.6972,34226.0
2021-11-01 09:35:00,140.77,141.13,140.39,140.89,12807.0,137.8147,138.1671,137.4427,137.9322,12807.0
2021-11-01 09:40:00,140.65,141.13,140.53,141.08,14404.0,137.6972,138.1671,137.5797,138.1182,14404.0
2021-11-01 09:45:00,141.03,142.27,140.9,142.24,12667.0,138.0692,139.2832,137.942,139.2538,12667.0
2021-11-01 09:50:00,142.24,142.59,142.24,142.43,12140.0,139.2538,139.5965,139.2538,139.4399,12140.0
2021-11-01 09:55:00,142.37,142.37,141.92,141.96,7318.0,139.3811,139.3811,138.9406,138.9797,7318.0
2021-11-01 10:00:00,141.9,142.4,141.81,141.99,21703.0,138.921,139.4105,138.8329,139.0091,21703.0
2021-11-01 10:05:00,142.04,142.53,141.98,142.19,13266.0,139.058,139.5378,138.9993,139.2049,13266.0
2021-11-01 10:10:00,142.26,142.45,142.16,142.37,8506.0,139.2734,139.4594,139.1755,139.3811,8506.0
2021-11-01 10:15:00,142.35,142.71,142.35,142.69,8955.0,139.3615,139.714,139.3615,139.6944,8955.0
2021-11-01 10:20:00,142.74,142.83,142.41,142.49,8362.0,139.7433,139.8315,139.4203,139.4986,8362.0
2021-11-01 10:25:00,142.51,142.59,142.42,142.52,7504.0,139.5182,139.5965,139.4301,139.528,7504.0
2021-11-01 10:30:00,142.56,142.72,142.43,142.57,6596.0,139.5671,139.7238,139.4399,139.5769,6596.0
2021-11-01 10:35:00,142.61,142.64,142.45,142.53,7204.0,139.6161,139.6454,139.4594,139.5378,7204.0
2021-11-01 10:40:00,142.52,142.53,142.32,142.52,3567.0,139.528,139.5378,139.3322,139.528,3567.0
2021-11-01 10:45:00,142.62,142.73,141.91,141.96,9787.0,139.6259,139.7336,138.9308,138.9797,9787.0
2021-11-01 10:50:00,142.03,142.48,142.03,142.34,9018.0,139.0482,139.4888,139.0482,139.3517,9018.0
2021-11-01 10:55:00,142.34,142.47,142.26,142.38,9444.0,139.3517,139.479,139.2734,139.3909,9444.0
2021-11-01 11:00:00,142.4,142.56,142.06,142.09,11520.0,139.4105,139.5671,139.0776,139.107,11520.0
2021-11-01 11:05:00,142.07,142.2,141.91,142.13,21838.0,139.0874,139.2147,138.9308,139.1462,21838.0
2021-11-01 11:10:00,142.12,142.31,142.11,142.25,4857.0,139.1364,139.3224,139.1266,139.2636,4857.0
2021-11-01 11:15:00,142.26,142.63,142.26,142.61,4724.0,139.2734,139.6357,139.2734,139.6161,4724.0
2021-11-01 11:20:00,142.59,142.79,142.59,142.75,9539.0,139.5965,139.7923,139.5965,139.7531,9539.0
2021-11-01 11:25:00,142.72,142.84,142.7,142.75,5836.0,139.7238,139.8412,139.7042,139.7531,5836.0
2021-11-01 11:30:00,142.76,142.97,142.72,142.94,8989.0,139.7629,139.9685,139.7238,139.9391,8989.0
2021-11-01 11:35:00,143.01,143.3,143.01,143.3,13304.0,140.0077,140.2916,140.0077,140.2916,13304.0
2021-11-01 11:40:00,143.23,143.24,142.99,142.99,4065.0,140.2231,140.2328,139.9881,139.9881,4065.0
2021-11-01 11:45:00,143.02,143.02,142.8,142.82,6608.0,140.0175,140.0175,139.8021,139.8217,6608.0
2021-11-01 11:50:00,142.83,142.91,142.72,142.85,13197.0,139.8315,139.9098,139.7238,139.851,13197.0
2021-11-01 11:55:00,142.82,143.02,142.82,142.93,6200.0,139.8217,140.0175,139.8217,139.9294,6200.0
2021-11-01 12:00:00,142.92,142.92,142.75,142.77,6056.0,139.9196,139.9196,139.7531,139.7727,6056.0
2021-11-01 12:05:00,142.76,142.78,142.51,142.51,8942.0,139.7629,139.7825,139.5182,139.5182,8942.0
2021-11-01 12:10:00,142.49,142.49,142.24,142.27,5404.0,139.4986,139.4986,139.2538,139.2832,5404.0
2021-11-01 12:15:00,142.22,142.36,141.93,142.25,33370.0,139.2343,139.3713,138.9503,139.2636,33370.0
2021-11-01 12:20:00,142.27,142.46,142.26,142.45,4471.0,139.2832,139.4692,139.2734,139.4594,4471.0
2021-11-01 12:25:00,142.42,142.42,142.32,142.35,6395.0,139.4301,139.4301,139.3322,139.3615,6395.0
2021-11-01 12:30:00,142.37,142.54,142.27,142.47,16163.0,139.3811,139.5475,139.2832,139.479,16163.0
2021-11-01 12:35:00,142.44,142.82,142.39,142.79,14669.0,139.4496,139.8217,139.4007,139.7923,14669.0
2021-11-01 12:40:00,142.78,142.95,142.78,142.84,5056.0,139.7825,139.9489,139.7825,139.8412,5056.0
2021-11-01 12:45:00,142.83,142.98,142.82,142.93,3527.0,139.8315,139.9783,139.8217,139.9294,3527.0
2021-11-01 12:50:00,142.97,142.98,142.84,142.97,3763.0,139.9685,139.9783,139.8412,139.9685,3763.0
2021-11-01 12:55:00,143.0,143.08,142.82,142.82,19086.0,139.9979,140.0762,139.8217,139.8217,19086.0
2021-11-01 13:00:00,142.85,143.11,142.85,142.99,10342.0,139.851,140.1056,139.851,139.9881,10342.0
2021-11-01 13:05:00,142.97,143.19,142.97,143.09,6911.0,139.9685,140.1839,139.9685,140.086,6911.0
2021-11-01 13:10:00,143.13,143.24,143.08,143.24,10049.0,140.1252,140.2328,140.0762,140.2328,10049.0
2021-11-01 13:15:00,143.29,143.41,143.26,143.37,5713.0,140.2818,140.3993,140.2524,140.3601,5713.0
2021-11-01 13:20:00,143.38,143.38,143.09,143.09,5655.0,140.3699,140.3699,140.086,140.086,5655.0
2021-11-01 13:25:00,143.08,143.34,143.08,143.14,4802.0,140.0762,140.3307,140.0762,140.1349,4802.0
2021-11-01 13:30:00,143.09,143.22,143.06,143.09,6645.0,140.086,140.2133,140.0566,140.086,6645.0
2021-11-01 13:35:00,143.09,143.16,143.02,143.02,3015.0,140.086,140.1545,140.0175,140.0175,3015.0
2021-11-01 13:40:00,142.99,142.99,142.78,142.78,3735.0,139.9881,139.9881,139.7825,139.7825,3735.0
2021-11-01 13:45:00,142.86,142.9,142.8,142.9,5367.0,139.8608,139.9,139.8021,139.9,5367.0
2021-11-01 13:50:00,142.88,142.88,142.77,142.77,3130.0,139.8804,139.8804,139.7727,139.7727,3130.0
2021-11-01 13:55:00,142.77,142.84,142.7,142.73,4643.0,139.7727,139.8412,139.7042,139.7336,4643.0
2021-11-01 14:00:00,142.7,142.7,142.5,142.61,3749.0,139.7042,139.7042,139.5084,139.6161,3749.0
2021-11-01 14:05:00,142.61,142.61,142.3,142.35,12232.0,139.6161,139.6161,139.3126,139.3615,12232.0
2021-11-01 14:10:00,142.33,142.35,142.13,142.19,8059.0,139.342,139.3615,139.1462,139.2049,8059.0
2021-11-01 14:15:00,142.21,142.23,142.03,142.06,10170.0,139.2245,139.2441,139.0482,139.0776,10170.0
2021-11-01 14:20:00,142.08,142.31,142.07,142.22,5129.0,139.0972,139.3224,139.0874,139.2343,5129.0
2021-11-01 14:25:00,142.24,142.24,142.04,142.04,7088.0,139.2538,139.2538,139.058,139.058,7088.0
2021-11-01 14:30:00,142.1,142.27,142.0,142.2,5705.0,139.1168,139.2832,139.0189,139.2147,5705.0
2021-11-01 14:35:00,142.19,142.29,142.15,142.2,6906.0,139.2049,139.3028,139.1657,139.2147,6906.0
2021-11-01 14:40:00,142.22,142.23,142.1,142.22,9832.0,139.2343,139.2441,139.1168,139.2343,9832.0
2021-11-01 14:45:00,142.17,142.2,142.08,142.09,9808.0,139.1853,139.2147,139.0972,139.107,9808.0
2021-11-01 14:50:00,142.08,142.17,141.98,142.03,7822.0,139.0972,139.1853,138.9993,139.0482,7822.0
2021-11-01 14:55:00,142.04,142.09,142.0,142.09,7957.0,139.058,139.107,139.0189,139.107,7957.0
2021-11-01 15:00:00,142.1,142.22,142.06,142.16,10353.0,139.1168,139.2343,139.0776,139.1755,10353.0
2021-11-01 15:05:00,142.16,142.28,142.13,142.28,7083.0,139.1755,139.293,139.1462,139.293,7083.0
2021-11-01 15:10:00,142.25,142.26,141.93,141.93,23181.0,139.2636,139.2734,138.9503,138.9503,23181.0
2021-11-01 15:15:00,141.95,141.96,141.75,141.75,31710.0,138.9699,138.9797,138.7741,138.7741,31710.0
2021-11-01 15:20:00,141.75,141.91,141.61,141.71,64978.0,138.7741,138.9308,138.6371,138.735,64978.0
2021-11-01 15:25:00,141.69,141.69,141.25,141.48,35874.0,138.7154,138.7154,138.2846,138.5098,35874.0
2021-11-01 15:30:00,141.52,141.59,141.42,141.48,26710.0,138.549,138.6175,138.4511,138.5098,26710.0
2021-11-01 15:35:00,141.5,141.64,141.45,141.59,17905.0,138.5294,138.6664,138.4804,138.6175,17905.0
2021-11-01 15:40:00,141.6,141.64,141.46,141.58,15386.0,138.6273,138.6664,138.4902,138.6077,15386.0
2021-11-01 15:45:00,141.56,141.65,141.5,141.61,27854.0,138.5881,138.6762,138.5294,138.6371,27854.0
2021-11-01 15:50:00,141.65,141.7,141.46,141.55,60090.0,138.6762,138.7252,138.4902,138.5783,60090.0
2021-11-01 15:55:00,141.54,141.78,141.54,141.73,125143.0,138.5685,138.8035,138.5685,138.7545,125143.0
2021-11-02 09:30:00,141.67,141.75,140.31,140.56,29596.0,138.6958,138.7741,137.3644,137.6091,29596.0
2021-11-02 09:35:00,140.5,140.57,139.67,139.87,14280.0,137.5504,137.6189,136.7378,136.9336,14280.0
2021-11-02 09:40:00,139.61,139.63,139.15,139.46,15084.0,136.6791,136.6986,136.2287,136.5322,15084.0
2021-11-02 09:45:00,139.52,139.68,139.2,139.49,24192.0,136.5909,136.7476,136.2777,136.5616,24192.0
2021-11-02 09:50:00,139.48,139.59,138.97,139.55,11441.0,136.5518,136.6595,136.0525,136.6203,11441.0
2021-11-02 09:55:00,139.55,139.87,139.42,139.78,12176.0,136.6203,136.9336,136.493,136.8455,12176.0
2021-11-02 10:00:00,139.85,140.16,139.74,139.99,15678.0,136.914,137.2175,136.8063,137.0511,15678.0
2021-11-02 10:05:00,139.99,140.0,139.5,139.72,10529.0,137.0511,137.0609,136.5714,136.7867,10529.0
2021-11-02 10:10:00,139.7,139.94,138.87,138.98,32606.0,136.7672,137.0021,135.9546,136.0623,32606.0
2021-11-02 10:15:00,138.99,139.31,138.83,139.22,16925.0,136.0721,136.3854,135.9154,136.2972,16925.0
2021-11-02 10:20:00,139.27,139.61,139.26,139.37,13777.0,136.3462,136.6791,136.3364,136.4441,13777.0
2021-11-02 10:25:00,139.37,139.75,139.36,139.71,17726.0,136.4441,136.8161,136.4343,136.777,17726.0
2021-11-02 10:30:00,139.73,139.75,139.5,139.73,12995.0,136.7965,136.8161,136.5714,136.7965,12995.0
2021-11-02 10:35:00,139.73,140.14,139.73,140.12,19255.0,136.7965,137.1979,136.7965,137.1783,19255.0
2021-11-02 10:40:00,140.13,140.29,140.02,140.14,17181.0,137.1881,137.3448,137.0804,137.1979,17181.0
2021-11-02 10:45:00,140.1,140.56,140.07,140.5,11869.0,137.1588,137.6091,137.1294,137.5504,11869.0
2021-11-02 10:50:00,140.5,140.73,140.31,140.31,32224.0,137.5504,137.7755,137.3644,137.3644,32224.0
2021-11-02 10:55:00,140.34,140.35,140.18,140.25,10809.0,137.3937,137.4035,137.2371,137.3056,10809.0
2021-11-02 11:00:00,140.23,140.62,140.2,140.45,12228.0,137.286,137.6679,137.2567,137.5014,12228.0
2021-11-02 11:05:00,140.44,140.44,139.97,140.08,5547.0,137.4916,137.4916,137.0315,137.1392,5547.0
2021-11-02 11:10:00,140.05,140.56,140.05,140.46,6233.0,137.1098,137.6091,137.1098,137.5112,6233.0
2021-11-02 11:15:00,140.56,140.82,140.55,140.77,7127.0,137.6091,137.8637,137.5993,137.8147,7127.0
2021-11-02 11:20:00,140.77,140.78,140.58,140.59,7943.0,137.8147,137.8245,137.6287,137.6385,7943.0
2021-11-02 11:25:00,140.67,140.9,140.53,140.9,8811.0,137.7168,137.942,137.5797,137.942,8811.0
2021-11-02 11:30:00,140.87,140.99,140.82,140.96,9969.0,137.9126,138.0301,137.8637,138.0007,9969.0
2021-11-02 11:35:00,140.96,141.02,140.84,140.95,6218.0,138.0007,138.0595,137.8832,137.9909,6218.0
2021-11-02 11:40:00,140.95,141.06,140.82,141.06,6029.0,137.9909,138.0986,137.8637,138.0986,6029.0
2021-11-02 11:45:00,141.03,141.1,140.65,140.65,11005.0,138.0692,138.1378,137.6972,137.6972,11005.0
2021-11-02 11:50:00,140.66,140.66,140.35,140.48,6725.0,137.707,137.707,137.4035,137.5308,6725.0
2021-11-02 11:55:00,140.47,140.47,140.22,140.25,4010.0,137.521,137.521,137.2762,137.3056,4010.0
2021-11-02 12:00:00,140.25,140.26,140.05,140.09,5424.0,137.3056,137.3154,137.1098,137.149,5424.0
2021-11-02 12:05:00,140.1,140.14,139.83,139.86,29483.0,137.1588,137.1979,136.8944,136.9238,29483.0
2021-11-02 12:10:00,139.82,139.92,139.74,139.77,10997.0,136.8846,136.9825,136.8063,136.8357,10997.0
2021-11-02 12:15:00,139.75,139.83,139.67,139.83,10905.0,136.8161,136.8944,136.7378,136.8944,10905.0
2021-11-02 12:20:00,139.83,139.94,139.67,139.74,13159.0,136.8944,137.0021,136.7378,136.8063,13159.0
2021-11-02 12:25:00,139.73,139.85,139.65,139.85,9180.0,136.7965,136.914,136.7182,136.914,9180.0
2021-11-02 12:30:00,139.87,139.87,139.62,139.66,9376.0,136.9336,136.9336,136.6888,136.728,9376.0
2021-11-02 12:35:00,139.66,139.79,139.53,139.68,13763.0,136.728,136.8553,136.6007,136.7476,13763.0
2021-11-02 12:40:00,139.68,139.78,139.62,139.78,19055.0,136.7476,136.8455,136.6888,136.8455,19055.0
2021-11-02 12:45:00,139.74,139.85,139.62,139.67,6719.0,136.8063,136.914,136.6888,136.7378,6719.0
2021-11-02 12:50:00,139.71,139.77,139.58,139.59,5652.0,136.777,136.8357,136.6497,136.6595,5652.0
2021-11-02 12:55:00,139.6,139.6,139.33,139.36,7973.0,136.6693,136.6693,136.4049,136.4343,7973.0
2021-11-02 13:00:00,139.33,139.38,139.11,139.11,14447.0,136.4049,136.4539,136.1896,136.1896,14447.0
2021-11-02 13:05:00,139.14,139.51,139.09,139.44,7989.0,136.2189,136.5812,136.17,136.5126,7989.0
2021-11-02 13:10:00,139.44,139.45,139.16,139.16,11621.0,136.5126,136.5224,136.2385,136.2385,11621.0
2021-11-02 13:15:00,139.16,139.3,139.07,139.29,5104.0,136.2385,136.3756,136.1504,136.3658,5104.0
2021-11-02 13:20:00,139.26,139.34,139.16,139.25,8470.0,136.3364,136.4147,136.2385,136.3266,8470.0
2021-11-02 13:25:00,139.25,139.32,139.0,139.0,16881.0,136.3266,136.3951,136.0819,136.0819,16881.0
2021-11-02 13:30:00,139.0,139.23,138.92,139.09,15060.0,136.0819,136.307,136.0035,136.17,15060.0
2021-11-02 13:35:00,139.13,139.16,139.07,139.15,5922.0,136.2091,136.2385,136.1504,136.2287,5922.0
2021-11-02 13:40:00,139.14,139.2,139.08,139.15,5820.0,136.2189,136.2777,136.1602,136.2287,5820.0
2021-11-02 13:45:00,139.17,139.3,139.13,139.21,9089.0,136.2483,136.3756,136.2091,136.2875,9089.0
2021-11-02 13:50:00,139.16,139.3,139.15,139.25,5198.0,136.2385,136.3756,136.2287,136.3266,5198.0
2021-11-02 13:55:00,139.25,139.28,139.07,139.08,29546.0,136.3266,136.356,136.1504,136.1602,29546.0
2021-11-02 14:00:00,139.05,139.05,138.89,138.99,14590.0,136.1308,136.1308,135.9742,136.0721,14590.0
2021-11-02 14:05:00,139.07,139.15,139.04,139.09,5280.0,136.1504,136.2287,136.121,136.17,5280.0
2021-11-02 14:10:00,139.07,139.11,139.0,139.05,2954.0,136.1504,136.1896,136.0819,136.1308,2954.0
2021-11-02 14:15:00,139.06,139.17,139.04,139.11,10206.0,136.1406,136.2483,136.121,136.1896,10206.0
2021-11-02 14:20:00,139.12,139.12,138.99,139.07,7849.0,136.1993,136.1993,136.0721,136.1504,7849.0
2021-11-02 14:25:00,139.07,139.17,138.88,138.9,11557.0,136.1504,136.2483,135.9644,135.984,11557.0
2021-11-02 14:30:00,138.9,139.0,138.87,138.9,8759.0,135.984,136.0819,135.9546,135.984,8759.0
2021-11-02 14:35:00,138.86,139.01,138.74,139.0,11371.0,135.9448,136.0917,135.8273,136.0819,11371.0
2021-11-02 14:40:00,139.01,139.13,138.94,139.11,9791.0,136.0917,136.2091,136.0231,136.1896,9791.0
2021-11-02 14:45:00,139.14,139.25,139.12,139.18,11589.0,136.2189,136.3266,136.1993,136.2581,11589.0
2021-11-02 14:50:00,139.19,139.35,139.19,139.34,12183.0,136.2679,136.4245,136.2679,136.4147,12183.0
2021-11-02 14:55:00,139.34,139.41,139.26,139.37,16978.0,136.4147,136.4833,136.3364,136.4441,16978.0
2021-11-02 15:00:00,139.39,139.63,139.38,139.53,14192.0,136.4637,136.6986,136.4539,136.6007,14192.0
2021-11-02 15:05:00,139.52,139.85,139.52,139.75,20716.0,136.5909,136.914,136.5909,136.8161,20716.0
2021-11-02 15:10:00,139.74,139.8,139.37,139.37,14785.0,136.8063,136.8651,136.4441,136.4441,14785.0
2021-11-02 15:15:00,139.36,139.49,139.26,139.49,16844.0,136.4343,136.5616,136.3364,136.5616,16844.0
2021-11-02 15:20:00,139.46,139.65,139.45,139.63,16196.0,136.5322,136.7182,136.5224,136.6986,16196.0
2021-11-02 15:25:00,139.59,139.85,139.59,139.84,16882.0,136.6595,136.914,136.6595,136.9042,16882.0
2021-11-02 15:30:00,139.79,139.85,139.64,139.7,23084.0,136.8553,136.914,136.7084,136.7672,23084.0
2021-11-02 15:35:00,139.69,139.82,139.65,139.75,31392.0,136.7574,136.8846,136.7182,136.8161,31392.0
2021-11-02 15:40:00,139.75,139.82,139.68,139.79,30386.0,136.8161,136.8846,136.7476,136.8553,30386.0
2021-11-02 15:45:00,139.78,140.1,139.78,140.06,48749.0,136.8455,137.1588,136.8455,137.1196,48749.0
2021-11-02 15:50:00,140.1,140.22,139.91,140.14,80657.0,137.1588,137.2762,136.9728,137.1979,80657.0
2021-11-02 15:55:00,140.15,140.2,140.07,140.2,158415.0,137.2077,137.2567,137.1294,137.2567,158415.0
2021-11-03 09:30:00,137.7,138.67,137.51,138.35,95941.0,134.8092,135.7588,134.6231,135.4455,95941.0
2021-11-03 09:35:00,138.21,138.56,137.81,138.54,38138.0,135.3084,135.6511,134.9168,135.6315,38138.0
2021-11-03 09:40:00,138.53,138.55,137.84,138.19,62447.0,135.6217,135.6413,134.9462,135.2889,62447.0
2021-11-03 09:45:00,138.15,138.19,136.42,136.71,64927.0,135.2497,135.2889,133.556,133.8399,64927.0
2021-11-03 09:50:00,136.72,138.32,136.66,137.96,48778.0,133.8497,135.4161,133.791,135.0637,48778.0
2021-11-03 09:55:00,137.96,139.37,137.64,139.36,48145.0,135.0637,136.4441,134.7504,136.4343,48145.0
2021-11-03 10:00:00,139.36,139.47,138.22,138.69,52026.0,136.4343,136.542,135.3182,135.7784,52026.0
2021-11-03 10:05:00,138.69,139.12,138.34,138.91,30969.0,135.7784,136.1993,135.4357,135.9938,30969.0
2021-11-03 10:10:00,138.92,139.66,138.91,139.43,23996.0,136.0035,136.728,135.9938,136.5028,23996.0
2021-11-03 10:15:00,139.47,139.95,139.46,139.46,24742.0,136.542,137.0119,136.5322,136.5322,24742.0
2021-11-03 10:20:00,139.48,139.8,139.43,139.8,8596.0,136.5518,136.8651,136.5028,136.8651,8596.0
2021-11-03 10:25:00,139.71,139.76,139.43,139.56,17915.0,136.777,136.8259,136.5028,136.6301,17915.0
2021-11-03 10:30:00,139.58,139.81,139.4,139.62,19137.0,136.6497,136.8749,136.4735,136.6888,19137.0
2021-11-03 10:35:00,139.57,139.65,139.18,139.18,16759.0,136.6399,136.7182,136.2581,136.2581,16759.0
2021-11-03 10:40:00,139.17,139.59,139.15,139.28,14516.0,136.2483,136.6595,136.2287,136.356,14516.0
2021-11-03 10:45:00,139.31,139.83,139.3,139.66,16399.0,136.3854,136.8944,136.3756,136.728,16399.0
2021-11-03 10:50:00,139.58,139.82,139.4,139.5,17347.0,136.6497,136.8846,136.4735,136.5714,17347.0
2021-11-03 10:55:00,139.5,139.6,139.28,139.6,13504.0,136.5714,136.6693,136.356,136.6693,13504.0
2021-11-03 11:00:00,139.64,140.4,139.63,139.95,30693.0,136.7084,137.4525,136.6986,137.0119,30693.0
2021-11-03 11:05:00,139.84,140.22,139.79,140.13,13000.0,136.9042,137.2762,136.8553,137.1881,13000.0
2021-11-03 11:10:00,140.09,140.16,139.8,140.06,12115.0,137.149,137.2175,136.8651,137.1196,12115.0
2021-11-03 11:15:00,140.06,140.3,140.0,140.28,14847.0,137.1196,137.3546,137.0609,137.335,14847.0
2021-11-03 11:20:00,140.28,140.33,139.97,140.24,24242.0,137.335,137.3839,137.0315,137.2958,24242.0
2021-11-03 11:25:00,140.24,140.39,140.17,140.33,10167.0,137.2958,137.4427,137.2273,137.3839,10167.0
2021-11-03 11:30:00,140.33,140.45,140.12,140.15,10070.0,137.3839,137.5014,137.1783,137.2077,10070.0
2021-11-03 11:35:00,140.17,140.58,140.03,140.52,17042.0,137.2273,137.6287,137.0902,137.57,17042.0
2021-11-03 11:40:00,140.51,140.72,140.45,140.46,12653.0,137.5602,137.7658,137.5014,137.5112,12653.0
2021-11-03 11:45:00,140.44,140.45,139.75,139.93,30558.0,137.4916,137.5014,136.8161,136.9923,30558.0
2021-11-03 11:50:00,139.93,140.0,139.58,139.7,24450.0,136.9923,137.0609,136.6497,136.7672,24450.0
2021-11-03 11:55:00,139.7,139.74,139.4,139.55,17584.0,136.7672,136.8063,136.4735,136.6203,17584.0
2021-11-03 12:00:00,139.58,139.62,139.29,139.55,21734.0,136.6497,136.6888,136.3658,136.6203,21734.0
2021-11-03 12:05:00,139.55,139.64,139.38,139.44,18894.0,136.6203,136.7084,136.4539,136.5126,18894.0
2021-11-03 12:10:00,139.49,139.65,139.25,139.28,8896.0,136.5616,136.7182,136.3266,136.356,8896.0
2021-11-03 12:15:00,139.28,139.29,138.85,138.89,11252.0,136.356,136.3658,135.935,135.9742,11252.0
2021-11-03 12:20:00,138.83,138.93,138.65,138.66,12432.0,135.9154,136.0133,135.7392,135.749,12432.0
2021-11-03 12:25:00,138.76,139.06,138.61,138.76,19745.0,135.8469,136.1406,135.7,135.8469,19745.0
2021-11-03 12:30:00,138.75,139.04,138.66,138.97,14017.0,135.8371,136.121,135.749,136.0525,14017.0
2021-11-03 12:35:00,138.95,139.2,138.94,139.11,11795.0,136.0329,136.2777,136.0231,136.1896,11795.0
2021-11-03 12:40:00,139.13,139.16,138.91,139.0,10708.0,136.2091,136.2385,135.9938,136.0819,10708.0
2021-11-03 12:45:00,139.09,139.18,138.92,138.93,8369.0,136.17,136.2581,136.0035,136.0133,8369.0
2021-11-03 12:50:00,138.97,139.09,138.86,138.99,12918.0,136.0525,136.17,135.9448,136.0721,12918.0
2021-11-03 12:55:00,139.03,139.25,138.99,139.17,19465.0,136.1112,136.3266,136.0721,136.2483,19465.0
2021-11-03 13:00:00,139.19,139.33,138.99,139.03,20695.0,136.2679,136.4049,136.0721,136.1112,20695.0
2021-11-03 13:05:00,139.13,139.38,139.12,139.17,10317.0,136.2091,136.4539,136.1993,136.2483,10317.0
2021-11-03 13:10:00,139.21,139.74,139.2,139.51,30045.0,136.2875,136.8063,136.2777,136.5812,30045.0
2021-11-03 13:15:00,139.5,139.73,139.36,139.69,16543.0,136.5714,136.7965,136.4343,136.7574,16543.0
2021-11-03 13:20:00,139.71,139.76,139.6,139.67,14190.0,136.777,136.8259,136.6693,136.7378,14190.0
2021-11-03 13:25:00,139.7,139.74,139.54,139.54,11427.0,136.7672,136.8063,136.6105,136.6105,11427.0
2021-11-03 13:30:00,139.48,139.74,139.45,139.64,28242.0,136.5518,136.8063,136.5224,136.7084,28242.0
2021-11-03 13:35:00,139.64,139.67,139.56,139.62,10441.0,136.7084,136.7378,136.6301,136.6888,10441.0
2021-11-03 13:40:00,139.62,139.72,139.59,139.61,9207.0,136.6888,136.7867,136.6595,136.6791,9207.0
2021-11-03 13:45:00,139.61,139.67,139.57,139.61,12628.0,136.6791,136.7378,136.6399,136.6791,12628.0
2021-11-03 13:50:00,139.62,139.63,139.19,139.29,10189.0,136.6888,136.6986,136.2679,136.3658,10189.0
2021-11-03 13:55:00,139.25,139.36,139.15,139.36,10757.0,136.3266,136.4343,136.2287,136.4343,10757.0
2021-11-03 14:00:00,139.31,139.57,139.12,139.24,47428.0,136.3854,136.6399,136.1993,136.3168,47428.0
2021-11-03 14:05:00,139.24,139.33,139.1,139.16,22673.0,136.3168,136.4049,136.1798,136.2385,22673.0
2021-11-03 14:10:00,139.12,139.32,139.01,139.12,14897.0,136.1993,136.3951,136.0917,136.1993,14897.0
2021-11-03 14:15:00,139.14,139.34,139.1,139.31,10907.0,136.2189,136.4147,136.1798,136.3854,10907.0
2021-11-03 14:20:00,139.33,139.4,139.21,139.27,10068.0,136.4049,136.4735,136.2875,136.3462,10068.0
2021-11-03 14:25:00,139.28,139.35,139.06,139.06,13796.0,136.356,136.4245,136.1406,136.1406,13796.0
2021-11-03 14:30:00,139.08,139.16,138.7,138.7,11333.0,136.1602,136.2385,135.7882,135.7882,11333.0
2021-11-03 14:35:00,138.7,138.79,138.55,138.78,18584.0,135.7882,135.8763,135.6413,135.8665,18584.0
2021-11-03 14:40:00,138.78,138.91,138.74,138.82,24236.0,135.8665,135.9938,135.8273,135.9056,24236.0
2021-11-03 14:45:00,138.82,139.13,138.79,139.13,16141.0,135.9056,136.2091,135.8763,136.2091,16141.0
2021-11-03 14:50:00,139.11,139.18,138.99,139.07,14971.0,136.1896,136.2581,136.0721,136.1504,14971.0
2021-11-03 14:55:00,139.03,139.07,138.97,139.06,15345.0,136.1112,136.1504,136.0525,136.1406,15345.0
2021-11-03 15:00:00,139.06,139.38,139.06,139.32,18440.0,136.1406,136.4539,136.1406,136.3951,18440.0
2021-11-03 15:05:00,139.3,139.33,139.03,139.2,16151.0,136.3756,136.4049,136.1112,136.2777,16151.0
2021-11-03 15:10:00,139.18,139.26,139.06,139.18,20621.0,136.2581,136.3364,136.1406,136.2581,20621.0
2021-11-03 15:15:00,139.17,139.3,139.08,139.28,11105.0,136.2483,136.3756,136.1602,136.356,11105.0
2021-11-03 15:20:00,139.28,139.47,139.21,139.37,17677.0,136.356,136.542,136.2875,136.4441,17677.0
2021-11-03 15:25:00,139.36,139.47,139.29,139.29,10826.0,136.4343,136.542,136.3658,136.3658,10826.0
2021-11-03 15:30:00,139.3,139.52,139.26,139.37,21333.0,136.3756,136.5909,136.3364,136.4441,21333.0
2021-11-03 15:35:00,139.38,139.45,139.07,139.19,19678.0,136.4539,136.5224,136.1504,136.2679,19678.0
2021-11-03 15:40:00,139.21,139.28,138.97,139.15,55911.0,136.2875,136.356,136.0525,136.2287,55911.0
2021-11-03 15:45:00,139.13,139.47,139.11,139.43,41929.0,136.2091,136.542,136.1896,136.5028,41929.0
2021-11-03 15:50:00,139.43,139.7,139.05,139.05,79773.0,136.5028,136.7672,136.1308,136.1308,79773.0
2021-11-03 15:55:00,139.03,139.53,139.03,139.37,107553.0,136.1112,136.6007,136.1112,136.4441,107553.0
2021-11-04 09:30:00,143.38,144.73,142.06,144.31,208056.0,140.3699,141.6916,139.0776,141.2804,208056.0
2021-11-04 09:35:00,143.98,146.31,143.98,144.78,133149.0,140.9573,143.2384,140.9573,141.7405,133149.0
2021-11-04 09:40:00,144.84,146.72,144.77,145.15,99411.0,141.7993,143.6398,141.7307,142.1027,99411.0
2021-11-04 09:45:00,145.31,145.7,143.26,143.31,56581.0,142.2594,142.6412,140.2524,140.3014,56581.0
2021-11-04 09:50:00,143.53,144.27,143.02,143.67,64666.0,140.5168,141.2412,140.0175,140.6538,64666.0
2021-11-04 09:55:00,143.58,143.9,142.69,143.07,60184.0,140.5657,140.879,139.6944,140.0664,60184.0
2021-11-04 10:00:00,143.05,143.81,143.05,143.26,48510.0,140.0468,140.7909,140.0468,140.2524,48510.0
2021-11-04 10:05:00,143.38,144.11,143.36,143.84,34101.0,140.3699,141.0846,140.3503,140.8203,34101.0
2021-11-04 10:10:00,143.9,144.05,143.5,143.71,25809.0,140.879,141.0258,140.4874,140.693,25809.0
2021-11-04 10:15:00,143.66,144.12,143.52,144.1,24168.0,140.644,141.0944,140.507,141.0748,24168.0
2021-11-04 10:20:00,144.09,144.64,143.7,143.7,23662.0,141.065,141.6035,140.6832,140.6832,23662.0
2021-11-04 10:25:00,143.69,143.97,143.01,143.73,30762.0,140.6734,140.9475,140.0077,140.7126,30762.0
2021-11-04 10:30:00,143.8,144.79,143.71,144.5,33760.0,140.7811,141.7503,140.693,141.4664,33760.0
2021-11-04 10:35:00,144.44,144.66,144.12,144.24,14304.0,141.4077,141.623,141.0944,141.2119,14304.0
2021-11-04 10:40:00,144.25,144.75,144.1,144.75,20723.0,141.2216,141.7111,141.0748,141.7111,20723.0
2021-11-04 10:45:00,144.84,145.12,144.29,144.67,21013.0,141.7993,142.0734,141.2608,141.6328,21013.0
2021-11-04 10:50:00,144.66,145.69,144.62,145.55,35627.0,141.623,142.6314,141.5839,142.4944,35627.0
2021-11-04 10:55:00,145.52,145.8,145.24,145.37,24066.0,142.465,142.7391,142.1909,142.3181,24066.0
2021-11-04 11:00:00,145.33,145.5,145.01,145.38,21199.0,142.279,142.4454,141.9657,142.3279,21199.0
2021-11-04 11:05:00,145.42,145.82,145.31,145.4,21522.0,142.3671,142.7587,142.2594,142.3475,21522.0
2021-11-04 11:10:00,145.43,145.63,144.43,144.47,18792.0,142.3769,142.5727,141.3979,141.437,18792.0
2021-11-04 11:15:00,144.42,144.92,144.39,144.88,28937.0,141.3881,141.8776,141.3587,141.8384,28937.0
2021-11-04 11:20:00,144.72,144.75,144.03,144.03,16362.0,141.6818,141.7111,141.0063,141.0063,16362.0
2021-11-04 11:25:00,144.09,144.56,143.93,143.97,10016.0,141.065,141.5251,140.9084,140.9475,10016.0
2021-11-04 11:30:00,144.02,144.55,143.97,144.24,13959.0,140.9965,141.5153,140.9475,141.2119,13959.0
2021-11-04 11:35:00,144.2,144.28,143.97,144.28,22576.0,141.1727,141.251,140.9475,141.251,22576.0
2021-11-04 11:40:00,144.44,144.5,143.8,143.8,19027.0,141.4077,141.4664,140.7811,140.7811,19027.0
2021-11-04 11:45:00,143.87,144.03,143.77,143.77,22351.0,140.8496,141.0063,140.7517,140.7517,22351.0
2021-11-04 11:50:00,143.8,143.87,143.66,143.68,11708.0,140.7811,140.8496,140.644,140.6636,11708.0
2021-11-04 11:55:00,143.68,143.74,143.37,143.67,14774.0,140.6636,140.7224,140.3601,140.6538,14774.0
2021-11-04 12:00:00,143.67,143.93,143.43,143.47,13200.0,140.6538,140.9084,140.4189,140.458,13200.0
2021-11-04 12:05:00,143.47,143.47,142.86,143.05,18145.0,140.458,140.458,139.8608,140.0468,18145.0
2021-11-04 12:10:00,143.0,143.32,143.0,143.12,17073.0,139.9979,140.3112,139.9979,140.1154,17073.0
2021-11-04 12:15:00,143.14,143.36,143.01,143.27,21449.0,140.1349,140.3503,140.0077,140.2622,21449.0
2021-11-04 12:20:00,143.27,143.27,142.91,143.04,12633.0,140.2622,140.2622,139.9098,140.037,12633.0
2021-11-04 12:25:00,143.04,143.44,143.04,143.4,11798.0,140.037,140.4286,140.037,140.3895,11798.0
2021-11-04 12:30:00,143.4,144.11,143.4,143.52,34220.0,140.3895,141.0846,140.3895,140.507,34220.0
2021-11-04 12:35:00,143.56,143.97,143.53,143.65,17767.0,140.5461,140.9475,140.5168,140.6342,17767.0
2021-11-04 12:40:00,143.6,143.72,143.45,143.53,13323.0,140.5853,140.7028,140.4384,140.5168,13323.0
2021-11-04 12:45:00,143.5,143.51,143.16,143.23,13600.0,140.4874,140.4972,140.1545,140.2231,13600.0
2021-11-04 12:50:00,143.37,143.52,143.16,143.5,7568.0,140.3601,140.507,140.1545,140.4874,7568.0
2021-11-04 12:55:00,143.48,143.54,143.23,143.36,9930.0,140.4678,140.5265,140.2231,140.3503,9930.0
2021-11-04 13:00:00,143.37,143.44,143.18,143.19,10140.0,140.3601,140.4286,140.1741,140.1839,10140.0
2021-11-04 13:05:00,143.18,143.49,143.17,143.4,12264.0,140.1741,140.4776,140.1643,140.3895,12264.0
2021-11-04 13:10:00,143.4,143.47,143.3,143.31,10863.0,140.3895,140.458,140.2916,140.3014,10863.0
2021-11-04 13:15:00,143.31,143.49,143.26,143.3,11522.0,140.3014,140.4776,140.2524,140.2916,11522.0
2021-11-04 13:20:00,143.3,143.3,142.85,143.05,11579.0,140.2916,140.2916,139.851,140.0468,11579.0
2021-11-04 13:25:00,143.11,143.49,143.02,143.03,19343.0,140.1056,140.4776,140.0175,140.0273,19343.0
2021-11-04 13:30:00,142.99,143.47,142.84,142.87,15397.0,139.9881,140.458,139.8412,139.8706,15397.0
2021-11-04 13:35:00,142.9,143.28,142.7,142.85,30640.0,139.9,140.272,139.7042,139.851,30640.0
2021-11-04 13:40:00,142.86,143.08,142.59,142.99,19994.0,139.8608,140.0762,139.5965,139.9881,19994.0
2021-11-04 13:45:00,142.94,143.29,142.82,142.82,18224.0,139.9391,140.2818,139.8217,139.8217,18224.0
2021-11-04 13:50:00,142.81,143.08,142.76,143.03,18686.0,139.8119,140.0762,139.7629,140.0273,18686.0
2021-11-04 13:55:00,143.04,143.14,142.65,142.66,11575.0,140.037,140.1349,139.6552,139.665,11575.0
2021-11-04 14:00:00,142.7,142.98,142.68,142.86,12079.0,139.7042,139.9783,139.6846,139.8608,12079.0
2021-11-04 14:05:00,143.01,143.03,142.79,142.92,9831.0,140.0077,140.0273,139.7923,139.9196,9831.0
2021-11-04 14:10:00,142.92,142.92,142.47,142.47,10584.0,139.9196,139.9196,139.479,139.479,10584.0
2021-11-04 14:15:00,142.55,142.57,142.39,142.42,6116.0,139.5573,139.5769,139.4007,139.4301,6116.0
2021-11-04 14:20:00,142.49,142.49,142.18,142.23,22800.0,139.4986,139.4986,139.1951,139.2441,22800.0
2021-11-04 14:25:00,142.19,142.3,142.0,142.28,12096.0,139.2049,139.3126,139.0189,139.293,12096.0
2021-11-04 14:30:00,142.3,142.4,142.03,142.13,11695.0,139.3126,139.4105,139.0482,139.1462,11695.0
2021-11-04 14:35:00,142.15,142.49,142.14,142.47,11671.0,139.1657,139.4986,139.1559,139.479,11671.0
2021-11-04 14:40:00,142.45,142.55,142.32,142.42,11696.0,139.4594,139.5573,139.3322,139.4301,11696.0
2021-11-04 14:45:00,142.46,142.49,142.28,142.31,7289.0,139.4692,139.4986,139.293,139.3224,7289.0
2021-11-04 14:50:00,142.34,142.47,142.28,142.37,11919.0,139.3517,139.479,139.293,139.3811,11919.0
2021-11-04 14:55:00,142.38,142.56,142.29,142.56,13124.0,139.3909,139.5671,139.3028,139.5671,13124.0
2021-11-04 15:00:00,142.56,142.75,142.46,142.46,19353.0,139.5671,139.7531,139.4692,139.4692,19353.0
2021-11-04 15:05:00,142.44,142.45,142.3,142.37,11379.0,139.4496,139.4594,139.3126,139.3811,11379.0
2021-11-04 15:10:00,142.37,142.42,142.29,142.39,9173.0,139.3811,139.4301,139.3028,139.4007,9173.0
2021-11-04 15:15:00,142.36,142.43,142.2,142.28,11555.0,139.3713,139.4399,139.2147,139.293,11555.0
2021-11-04 15:20:00,142.29,142.35,142.08,142.15,16823.0,139.3028,139.3615,139.0972,139.1657,16823.0
2021-11-04 15:25:00,142.13,142.26,142.13,142.15,10740.0,139.1462,139.2734,139.1462,139.1657,10740.0
2021-11-04 15:30:00,142.16,142.45,142.12,142.35,23470.0,139.1755,139.4594,139.1364,139.3615,23470.0
2021-11-04 15:35:00,142.36,142.57,142.36,142.49,15146.0,139.3713,139.5769,139.3713,139.4986,15146.0
2021-11-04 15:40:00,142.49,142.59,142.19,142.23,29082.0,139.4986,139.5965,139.2049,139.2441,29082.0
2021-11-04 15:45:00,142.25,142.37,142.15,142.21,42324.0,139.2636,139.3811,139.1657,139.2245,42324.0
2021-11-04 15:50:00,142.24,142.46,142.24,142.38,49384.0,139.2538,139.4692,139.2538,139.3909,49384.0
2021-11-04 15:55:00,142.34,142.48,142.14,142.44,92621.0,139.3517,139.4888,139.1559,139.4496,92621.0
2021-11-05 09:30:00,144.19,144.7,143.08,143.29,84843.0,141.1629,141.6622,140.0762,140.2818,84843.0
2021-11-05 09:35:00,143.44,143.72,142.62,142.74,29088.0,140.4286,140.7028,139.6259,139.7433,29088.0
2021-11-05 09:40:00,142.57,143.62,142.57,143.11,32318.0,139.5769,140.6049,139.5769,140.1056,32318.0
2021-11-05 09:45:00,143.12,143.19,141.78,142.21,25121.0,140.1154,140.1839,138.8035,139.2245,25121.0
2021-11-05 09:50:00,142.31,142.39,141.32,141.32,32391.0,139.3224,139.4007,138.3532,138.3532,32391.0
2021-11-05 09:55:00,141.37,141.77,141.26,141.49,18804.0,138.4021,138.7937,138.2944,138.5196,18804.0
2021-11-05 10:00:00,141.6,142.23,141.32,141.34,27090.0,138.6273,139.2441,138.3532,138.3727,27090.0
2021-11-05 10:05:00,141.53,141.85,141.28,141.66,11575.0,138.5587,138.872,138.314,138.686,11575.0
2021-11-05 10:10:00,141.66,141.91,140.95,141.18,13491.0,138.686,138.9308,137.9909,138.2161,13491.0
2021-11-05 10:15:00,141.06,141.25,140.46,140.46,20503.0,138.0986,138.2846,137.5112,137.5112,20503.0
2021-11-05 10:20:00,140.49,140.75,140.46,140.66,9634.0,137.5406,137.7951,137.5112,137.707,9634.0
2021-11-05 10:25:00,140.63,140.89,140.54,140.54,10640.0,137.6776,137.9322,137.5895,137.5895,10640.0
2021-11-05 10:30:00,140.56,140.81,140.15,140.81,24291.0,137.6091,137.8539,137.2077,137.8539,24291.0
2021-11-05 10:35:00,140.81,140.83,140.63,140.8,15949.0,137.8539,137.8734,137.6776,137.8441,15949.0
2021-11-05 10:40:00,140.82,140.86,140.41,140.42,12943.0,137.8637,137.9028,137.4623,137.472,12943.0
2021-11-05 10:45:00,140.5,140.59,140.18,140.46,16022.0,137.5504,137.6385,137.2371,137.5112,16022.0
2021-11-05 10:50:00,140.49,141.24,140.42,140.43,18593.0,137.5406,138.2748,137.472,137.4818,18593.0
2021-11-05 10:55:00,140.5,140.65,140.26,140.27,19714.0,137.5504,137.6972,137.3154,137.3252,19714.0
2021-11-05 11:00:00,140.26,140.65,140.18,140.47,13945.0,137.3154,137.6972,137.2371,137.521,13945.0
2021-11-05 11:05:00,140.59,140.83,140.14,140.29,10427.0,137.6385,137.8734,137.1979,137.3448,10427.0
2021-11-05 11:10:00,140.36,140.62,140.31,140.31,7422.0,137.4133,137.6679,137.3644,137.3644,7422.0
2021-11-05 11:15:00,140.28,140.38,140.11,140.21,10569.0,137.335,137.4329,137.1686,137.2665,10569.0
2021-11-05 11:20:00,140.23,140.39,140.06,140.34,9897.0,137.286,137.4427,137.1196,137.3937,9897.0
2021-11-05 11:25:00,140.38,140.4,139.94,140.0,20711.0,137.4329,137.4525,137.0021,137.0609,20711.0
2021-11-05 11:30:00,140.04,140.12,139.89,140.01,12013.0,137.1,137.1783,136.9532,137.0707,12013.0
2021-11-05 11:35:00,139.91,139.91,139.5,139.5,13839.0,136.9728,136.9728,136.5714,136.5714,13839.0
2021-11-05 11:40:00,139.54,140.28,139.5,140.2,10884.0,136.6105,137.335,136.5714,137.2567,10884.0
2021-11-05 11:45:00,140.29,140.59,140.16,140.59,6901.0,137.3448,137.6385,137.2175,137.6385,6901.0
2021-11-05 11:50:00,140.57,140.75,140.2,140.26,9591.0,137.6189,137.7951,137.2567,137.3154,9591.0
2021-11-05 11:55:00,140.19,140.19,139.54,139.54,12045.0,137.2469,137.2469,136.6105,136.6105,12045.0
2021-11-05 12:00:00,139.53,139.6,139.2,139.53,20650.0,136.6007,136.6693,136.2777,136.6007,20650.0
2021-11-05 12:05:00,139.55,139.9,139.48,139.89,6080.0,136.6203,136.963,136.5518,136.9532,6080.0
2021-11-05 12:10:00,139.95,139.95,139.51,139.63,7713.0,137.0119,137.0119,136.5812,136.6986,7713.0
2021-11-05 12:15:00,139.63,139.96,139.63,139.65,6619.0,136.6986,137.0217,136.6986,136.7182,6619.0
2021-11-05 12:20:00,139.73,139.86,139.61,139.75,16549.0,136.7965,136.9238,136.6791,136.8161,16549.0
2021-11-05 12:25:00,139.74,139.98,139.72,139.72,10399.0,136.8063,137.0413,136.7867,136.7867,10399.0
2021-11-05 12:30:00,139.73,139.74,139.51,139.68,9346.0,136.7965,136.8063,136.5812,136.7476,9346.0
2021-11-05 12:35:00,139.68,139.68,139.51,139.6,10897.0,136.7476,136.7476,136.5812,136.6693,10897.0
2021-11-05 12:40:00,139.62,139.63,139.38,139.4,10136.0,136.6888,136.6986,136.4539,136.4735,10136.0
2021-11-05 12:45:00,139.35,139.45,139.25,139.36,10139.0,136.4245,136.5224,136.3266,136.4343,10139.0
2021-11-05 12:50:00,139.36,139.46,139.21,139.45,10163.0,136.4343,136.5322,136.2875,136.5224,10163.0
2021-11-05 12:55:00,139.51,139.85,139.46,139.81,11429.0,136.5812,136.914,136.5322,136.8749,11429.0
2021-11-05 13:00:00,139.82,139.9,139.7,139.7,8621.0,136.8846,136.963,136.7672,136.7672,8621.0
2021-11-05 13:05:00,139.68,139.71,139.33,139.33,8110.0,136.7476,136.777,136.4049,136.4049,8110.0
2021-11-05 13:10:00,139.31,139.35,139.04,139.04,10037.0,136.3854,136.4245,136.121,136.121,10037.0
2021-11-05 13:15:00,139.03,139.24,139.03,139.09,9906.0,136.1112,136.3168,136.1112,136.17,9906.0
2021-11-05 13:20:00,139.14,139.2,139.0,139.05,4311.0,136.2189,136.2777,136.0819,136.1308,4311.0
2021-11-05 13:25:00,139.04,139.05,138.82,138.85,8951.0,136.121,136.1308,135.9056,135.935,8951.0
2021-11-05 13:30:00,138.83,138.93,138.71,138.71,10619.0,135.9154,136.0133,135.7979,135.7979,10619.0
2021-11-05 13:35:00,138.76,138.8,138.61,138.74,14471.0,135.8469,135.8861,135.7,135.8273,14471.0
2021-11-05 13:40:00,138.69,139.15,138.69,139.08,8989.0,135.7784,136.2287,135.7784,136.1602,8989.0
2021-11-05 13:45:00,139.05,139.37,139.04,139.31,15442.0,136.1308,136.4441,136.121,136.3854,15442.0
2021-11-05 13:50:00,139.38,139.85,139.38,139.81,14528.0,136.4539,136.914,136.4539,136.8749,14528.0
2021-11-05 13:55:00,139.81,139.82,139.55,139.62,14084.0,136.8749,136.8846,136.6203,136.6888,14084.0
2021-11-05 14:00:00,139.69,139.74,139.5,139.54,7735.0,136.7574,136.8063,136.5714,136.6105,7735.0
2021-11-05 14:05:00,139.5,139.68,139.38,139.61,10421.0,136.5714,136.7476,136.4539,136.6791,10421.0
2021-11-05 14:10:00,139.61,139.68,139.56,139.65,4749.0,136.6791,136.7476,136.6301,136.7182,4749.0
2021-11-05 14:15:00,139.68,139.68,139.52,139.58,8955.0,136.7476,136.7476,136.5909,136.6497,8955.0
2021-11-05 14:20:00,139.58,139.62,139.44,139.52,16484.0,136.6497,136.6888,136.5126,136.5909,16484.0
2021-11-05 14:25:00,139.52,139.79,139.41,139.78,17861.0,136.5909,136.8553,136.4833,136.8455,17861.0
2021-11-05 14:30:00,139.8,139.84,139.64,139.73,8421.0,136.8651,136.9042,136.7084,136.7965,8421.0
2021-11-05 14:35:00,139.65,139.68,139.54,139.55,4008.0,136.7182,136.7476,136.6105,136.6203,4008.0
2021-11-05 14:40:00,139.54,139.55,139.16,139.34,15444.0,136.6105,136.6203,136.2385,136.4147,15444.0
2021-11-05 14:45:00,139.34,139.37,139.26,139.32,7895.0,136.4147,136.4441,136.3364,136.3951,7895.0
2021-11-05 14:50:00,139.35,139.43,139.24,139.38,8359.0,136.4245,136.5028,136.3168,136.4539,8359.0
2021-11-05 14:55:00,139.42,139.46,139.3,139.44,12776.0,136.493,136.5322,136.3756,136.5126,12776.0
2021-11-05 15:00:00,139.47,139.53,139.33,139.39,14359.0,136.542,136.6007,136.4049,136.4637,14359.0
2021-11-05 15:05:00,139.39,139.62,139.39,139.6,6001.0,136.4637,136.6888,136.4637,136.6693,6001.0
2021-11-05 15:10:00,139.59,139.59,139.41,139.42,20808.0,136.6595,136.6595,136.4833,136.493,20808.0
2021-11-05 15:15:00,139.42,139.53,139.22,139.42,10748.0,136.493,136.6007,136.2972,136.493,10748.0
2021-11-05 15:20:00,139.47,139.53,139.39,139.5,21250.0,136.542,136.6007,136.4637,136.5714,21250.0
2021-11-05 15:25:00,139.47,139.54,139.39,139.52,10227.0,136.542,136.6105,136.4637,136.5909,10227.0
2021-11-05 15:30:00,139.53,139.71,139.44,139.65,30787.0,136.6007,136.777,136.5126,136.7182,30787.0
2021-11-05 15:35:00,139.65,139.78,139.57,139.77,30211.0,136.7182,136.8455,136.6399,136.8357,30211.0
2021-11-05 15:40:00,139.78,139.8,139.57,139.59,17806.0,136.8455,136.8651,136.6399,136.6595,17806.0
2021-11-05 15:45:00,139.58,139.67,139.54,139.56,37455.0,136.6497,136.7378,136.6105,136.6301,37455.0
2021-11-05 15:50:00,139.56,139.97,139.48,139.59,63914.0,136.6301,137.0315,136.5518,136.6595,63914.0
2021-11-05 15:55:00,139.6,139.63,139.36,139.55,93137.0,136.6693,136.6986,136.4343,136.6203,93137.0
2021-11-08 09:30:00,140.0,140.0,138.48,138.93,38569.0,137.0609,137.0609,135.5728,136.0133,38569.0
2021-11-08 09:35:00,138.53,139.26,138.16,138.16,12568.0,135.6217,136.3364,135.2595,135.2595,12568.0
2021-11-08 09:40:00,138.18,139.36,138.18,139.35,20097.0,135.2791,136.4343,135.2791,136.4245,20097.0
2021-11-08 09:45:00,139.33,140.32,139.33,139.72,32108.0,136.4049,137.3741,136.4049,136.7867,32108.0
2021-11-08 09:50:00,139.9,140.08,138.84,138.98,14564.0,136.963,137.1392,135.9252,136.0623,14564.0
2021-11-08 09:55:00,139.03,139.59,138.77,139.04,14531.0,136.1112,136.6595,135.8567,136.121,14531.0
2021-11-08 10:00:00,138.92,139.05,138.38,138.55,9185.0,136.0035,136.1308,135.4749,135.6413,9185.0
2021-11-08 10:05:00,138.59,138.69,138.06,138.15,13921.0,135.6805,135.7784,135.1616,135.2497,13921.0
2021-11-08 10:10:00,138.06,138.36,137.84,137.9,24874.0,135.1616,135.4553,134.9462,135.005,24874.0
2021-11-08 10:15:00,137.91,138.41,137.64,138.32,15196.0,135.0147,135.5042,134.7504,135.4161,15196.0
2021-11-08 10:20:00,138.27,138.82,138.0,138.78,27603.0,135.3672,135.9056,135.1029,135.8665,27603.0
2021-11-08 10:25:00,138.78,139.05,138.57,138.92,16653.0,135.8665,136.1308,135.6609,136.0035,16653.0
2021-11-08 10:30:00,138.97,139.49,138.87,139.36,15962.0,136.0525,136.5616,135.9546,136.4343,15962.0
2021-11-08 10:35:00,139.35,139.65,139.2,139.3,9170.0,136.4245,136.7182,136.2777,136.3756,9170.0
2021-11-08 10:40:00,139.34,139.5,138.81,138.92,13910.0,136.4147,136.5714,135.8958,136.0035,13910.0
2021-11-08 10:45:00,138.93,139.01,138.62,138.9,8767.0,136.0133,136.0917,135.7098,135.984,8767.0
2021-11-08 10:50:00,138.94,139.03,138.62,138.74,17729.0,136.0231,136.1112,135.7098,135.8273,17729.0
2021-11-08 10:55:00,138.69,138.93,138.65,138.65,23258.0,135.7784,136.0133,135.7392,135.7392,23258.0
2021-11-08 11:00:00,138.61,138.79,138.53,138.65,23434.0,135.7,135.8763,135.6217,135.7392,23434.0
2021-11-08 11:05:00,138.67,138.86,138.25,138.25,11763.0,135.7588,135.9448,135.3476,135.3476,11763.0
2021-11-08 11:10:00,138.26,138.42,137.95,138.1,19054.0,135.3574,135.514,135.0539,135.2008,19054.0
2021-11-08 11:15:00,138.15,138.4,138.02,138.37,11882.0,135.2497,135.4945,135.1224,135.4651,11882.0
2021-11-08 11:20:00,138.35,138.56,138.33,138.44,8132.0,135.4455,135.6511,135.4259,135.5336,8132.0
2021-11-08 11:25:00,138.42,138.71,138.38,138.7,6819.0,135.514,135.7979,135.4749,135.7882,6819.0
2021-11-08 11:30:00,138.63,138.76,138.35,138.41,9538.0,135.7196,135.8469,135.4455,135.5042,9538.0
2021-11-08 11:35:00,138.49,138.57,138.34,138.57,15751.0,135.5826,135.6609,135.4357,135.6609,15751.0
2021-11-08 11:40:00,138.6,138.88,138.53,138.86,11598.0,135.6903,135.9644,135.6217,135.9448,11598.0
2021-11-08 11:45:00,138.8,138.93,138.76,138.93,7709.0,135.8861,136.0133,135.8469,136.0133,7709.0
2021-11-08 11:50:00,138.95,139.12,138.82,138.82,12502.0,136.0329,136.1993,135.9056,135.9056,12502.0
2021-11-08 11:55:00,138.84,138.99,138.77,138.87,8569.0,135.9252,136.0721,135.8567,135.9546,8569.0
2021-11-08 12:00:00,138.97,139.25,138.94,139.11,8459.0,136.0525,136.3266,136.0231,136.1896,8459.0
2021-11-08 12:05:00,139.1,139.11,138.79,138.83,6215.0,136.1798,136.1896,135.8763,135.9154,6215.0
2021-11-08 12:10:00,138.85,139.0,138.67,138.83,11848.0,135.935,136.0819,135.7588,135.9154,11848.0
2021-11-08 12:15:00,138.79,138.79,138.34,138.42,42622.0,135.8763,135.8763,135.4357,135.514,42622.0
2021-11-08 12:20:00,138.39,138.56,138.32,138.49,11603.0,135.4847,135.6511,135.4161,135.5826,11603.0
2021-11-08 12:25:00,138.49,138.49,138.19,138.21,5428.0,135.5826,135.5826,135.2889,135.3084,5428.0
2021-11-08 12:30:00,138.23,138.56,138.14,138.5,15287.0,135.328,135.6511,135.2399,135.5924,15287.0
2021-11-08 12:35:00,138.5,138.85,138.48,138.7,7736.0,135.5924,135.935,135.5728,135.7882,7736.0
2021-11-08 12:40:00,138.7,138.85,138.64,138.78,7166.0,135.7882,135.935,135.7294,135.8665,7166.0
2021-11-08 12:45:00,138.8,138.8,138.65,138.78,7456.0,135.8861,135.8861,135.7392,135.8665,7456.0
2021-11-08 12:50:00,138.76,138.9,138.74,138.9,8254.0,135.8469,135.984,135.8273,135.984,8254.0
2021-11-08 12:55:00,138.9,139.02,138.7,138.94,10213.0,135.984,136.1014,135.7882,136.0231,10213.0
2021-11-08 13:00:00,138.94,139.08,138.91,139.01,5651.0,136.0231,136.1602,135.9938,136.0917,5651.0
2021-11-08 13:05:00,139.03,139.16,138.99,139.1,9153.0,136.1112,136.2385,136.0721,136.1798,9153.0
2021-11-08 13:10:00,139.1,139.17,138.78,138.83,10908.0,136.1798,136.2483,135.8665,135.9154,10908.0
2021-11-08 13:15:00,138.84,139.04,138.82,139.04,8439.0,135.9252,136.121,135.9056,136.121,8439.0
2021-11-08 13:20:00,139.03,139.16,139.01,139.12,5744.0,136.1112,136.2385,136.0917,136.1993,5744.0
2021-11-08 13:25:00,139.11,139.23,139.04,139.11,5939.0,136.1896,136.307,136.121,136.1896,5939.0
2021-11-08 13:30:00,139.01,139.15,138.94,139.07,8748.0,136.0917,136.2287,136.0231,136.1504,8748.0
2021-11-08 13:35:00,139.08,139.08,138.95,139.0,5183.0,136.1602,136.1602,136.0329,136.0819,5183.0
2021-11-08 13:40:00,139.0,139.14,138.99,139.1,3992.0,136.0819,136.2189,136.0721,136.1798,3992.0
2021-11-08 13:45:00,139.1,139.22,138.98,139.0,5610.0,136.1798,136.2972,136.0623,136.0819,5610.0
2021-11-08 13:50:00,139.02,139.02,138.9,138.95,4989.0,136.1014,136.1014,135.984,136.0329,4989.0
2021-11-08 13:55:00,138.91,138.97,138.7,138.7,6560.0,135.9938,136.0525,135.7882,135.7882,6560.0
2021-11-08 14:00:00,138.71,138.84,138.7,138.78,8800.0,135.7979,135.9252,135.7882,135.8665,8800.0
2021-11-08 14:05:00,138.76,138.82,138.66,138.78,10166.0,135.8469,135.9056,135.749,135.8665,10166.0
2021-11-08 14:10:00,138.74,138.74,138.48,138.53,8983.0,135.8273,135.8273,135.5728,135.6217,8983.0
2021-11-08 14:15:00,138.51,138.72,138.48,138.56,15865.0,135.6021,135.8077,135.5728,135.6511,15865.0
2021-11-08 14:20:00,138.57,138.64,138.45,138.45,5972.0,135.6609,135.7294,135.5434,135.5434,5972.0
2021-11-08 14:25:00,138.48,138.51,138.37,138.37,6793.0,135.5728,135.6021,135.4651,135.4651,6793.0
2021-11-08 14:30:00,138.42,138.63,138.36,138.63,6042.0,135.514,135.7196,135.4553,135.7196,6042.0
2021-11-08 14:35:00,138.56,138.56,138.38,138.42,7029.0,135.6511,135.6511,135.4749,135.514,7029.0
2021-11-08 14:40:00,138.39,138.4,138.15,138.15,6422.0,135.4847,135.4945,135.2497,135.2497,6422.0
2021-11-08 14:45:00,138.15,138.27,138.14,138.21,4356.0,135.2497,135.3672,135.2399,135.3084,4356.0
2021-11-08 14:50:00,138.17,138.19,137.95,138.11,8792.0,135.2693,135.2889,135.0539,135.2105,8792.0
2021-11-08 14:55:00,138.07,138.34,138.04,138.34,11157.0,135.1714,135.4357,135.142,135.4357,11157.0
2021-11-08 15:00:00,138.32,138.37,138.21,138.35,8164.0,135.4161,135.4651,135.3084,135.4455,8164.0
2021-11-08 15:05:00,138.31,138.31,138.1,138.19,4367.0,135.4063,135.4063,135.2008,135.2889,4367.0
2021-11-08 15:10:00,138.17,138.25,138.12,138.21,7864.0,135.2693,135.3476,135.2203,135.3084,7864.0
2021-11-08 15:15:00,138.22,138.29,138.16,138.22,9457.0,135.3182,135.3868,135.2595,135.3182,9457.0
2021-11-08 15:20:00,138.18,138.2,138.12,138.2,6816.0,135.2791,135.2987,135.2203,135.2987,6816.0
2021-11-08 15:25:00,138.2,138.25,138.1,138.22,13181.0,135.2987,135.3476,135.2008,135.3182,13181.0
2021-11-08 15:30:00,138.23,138.26,138.08,138.19,13674.0,135.328,135.3574,135.1812,135.2889,13674.0
2021-11-08 15:35:00,138.19,138.34,138.12,138.33,14781.0,135.2889,135.4357,135.2203,135.4259,14781.0
2021-11-08 15:40:00,138.33,138.46,138.3,138.45,16977.0,135.4259,135.5532,135.3966,135.5434,16977.0
2021-11-08 15:45:00,138.44,138.47,138.12,138.15,27423.0,135.5336,135.563,135.2203,135.2497,27423.0
2021-11-08 15:50:00,138.16,138.2,137.96,138.03,47418.0,135.2595,135.2987,135.0637,135.1322,47418.0
2021-11-08 15:55:00,138.05,138.19,137.94,138.18,84099.0,135.1518,135.2889,135.0441,135.2791,84099.0
2021-11-09 09:30:00,139.27,140.69,139.27,139.47,47309.0,136.3462,137.7364,136.3462,136.542,47309.0
2021-11-09 09:35:00,139.56,140.59,139.54,139.65,17617.0,136.6301,137.6385,136.6105,136.7182,17617.0
2021-11-09 09:40:00,139.52,140.04,139.51,139.72,9558.0,136.5909,137.1,136.5812,136.7867,9558.0
2021-11-09 09:45:00,139.8,140.32,139.74,139.8,9313.0,136.8651,137.3741,136.8063,136.8651,9313.0
2021-11-09 09:50:00,139.7,140.29,139.69,140.03,15867.0,136.7672,137.3448,136.7574,137.0902,15867.0
2021-11-09 09:55:00,140.04,140.74,140.01,140.06,23059.0,137.1,137.7853,137.0707,137.1196,23059.0
2021-11-09 10:00:00,140.03,140.2,139.59,140.2,23222.0,137.0902,137.2567,136.6595,137.2567,23222.0
2021-11-09 10:05:00,140.32,140.35,139.0,139.27,19247.0,137.3741,137.4035,136.0819,136.3462,19247.0
2021-11-09 10:10:00,139.44,140.04,139.4,140.04,9774.0,136.5126,137.1,136.4735,137.1,9774.0
2021-11-09 10:15:00,140.02,140.02,139.36,139.69,12356.0,137.0804,137.0804,136.4343,136.7574,12356.0
2021-11-09 10:20:00,139.77,140.5,139.72,140.34,13333.0,136.8357,137.5504,136.7867,137.3937,13333.0
2021-11-09 10:25:00,140.43,140.49,140.06,140.19,10326.0,137.4818,137.5406,137.1196,137.2469,10326.0
2021-11-09 10:30:00,140.26,140.71,140.2,140.55,14603.0,137.3154,137.756,137.2567,137.5993,14603.0
2021-11-09 10:35:00,140.52,141.0,140.51,140.84,11004.0,137.57,138.0399,137.5602,137.8832,11004.0
2021-11-09 10:40:00,140.87,140.98,140.78,140.84,8000.0,137.9126,138.0203,137.8245,137.8832,8000.0
2021-11-09 10:45:00,140.81,140.82,140.36,140.43,6509.0,137.8539,137.8637,137.4133,137.4818,6509.0
2021-11-09 10:50:00,140.4,140.49,140.32,140.38,5327.0,137.4525,137.5406,137.3741,137.4329,5327.0
2021-11-09 10:55:00,140.37,140.53,140.24,140.35,9986.0,137.4231,137.5797,137.2958,137.4035,9986.0
2021-11-09 11:00:00,140.34,140.5,140.24,140.25,10415.0,137.3937,137.5504,137.2958,137.3056,10415.0
2021-11-09 11:05:00,140.29,140.31,139.81,139.91,8129.0,137.3448,137.3644,136.8749,136.9728,8129.0
2021-11-09 11:10:00,139.88,139.97,139.72,139.97,9216.0,136.9434,137.0315,136.7867,137.0315,9216.0
2021-11-09 11:15:00,139.97,140.12,139.93,140.1,13110.0,137.0315,137.1783,136.9923,137.1588,13110.0
2021-11-09 11:20:00,140.08,140.09,139.82,139.92,7605.0,137.1392,137.149,136.8846,136.9825,7605.0
2021-11-09 11:25:00,139.91,140.06,139.73,139.74,10735.0,136.9728,137.1196,136.7965,136.8063,10735.0
2021-11-09 11:30:00,139.74,139.88,139.67,139.78,5277.0,136.8063,136.9434,136.7378,136.8455,5277.0
2021-11-09 11:35:00,139.78,139.94,139.77,139.84,41083.0,136.8455,137.0021,136.8357,136.9042,41083.0
2021-11-09 11:40:00,139.87,139.87,139.46,139.51,19287.0,136.9336,136.9336,136.5322,136.5812,19287.0
2021-11-09 11:45:00,139.48,139.53,139.38,139.43,16779.0,136.5518,136.6007,136.4539,136.5028,16779.0
2021-11-09 11:50:00,139.49,139.57,139.47,139.56,7573.0,136.5616,136.6399,136.542,136.6301,7573.0
2021-11-09 11:55:00,139.58,139.6,139.52,139.52,4187.0,136.6497,136.6693,136.5909,136.5909,4187.0
2021-11-09 12:00:00,139.52,139.61,139.47,139.53,4170.0,136.5909,136.6791,136.542,136.6007,4170.0
2021-11-09 12:05:00,139.46,139.61,139.46,139.57,5449.0,136.5322,136.6791,136.5322,136.6399,5449.0
2021-11-09 12:10:00,139.59,139.59,139.35,139.36,3902.0,136.6595,136.6595,136.4245,136.4343,3902.0
2021-11-09 12:15:00,139.32,139.46,139.32,139.44,3852.0,136.3951,136.5322,136.3951,136.5126,3852.0
2021-11-09 12:20:00,139.45,139.46,139.08,139.08,16817.0,136.5224,136.5322,136.1602,136.1602,16817.0
2021-11-09 12:25:00,139.11,139.3,139.11,139.29,19511.0,136.1896,136.3756,136.1896,136.3658,19511.0
2021-11-09 12:30:00,139.26,139.4,139.24,139.26,8845.0,136.3364,136.4735,136.3168,136.3364,8845.0
2021-11-09 12:35:00,139.25,139.33,139.17,139.33,3925.0,136.3266,136.4049,136.2483,136.4049,3925.0
2021-11-09 12:40:00,139.31,139.43,139.29,139.38,3001.0,136.3854,136.5028,136.3658,136.4539,3001.0
2021-11-09 12:45:00,139.32,139.33,139.09,139.21,4684.0,136.3951,136.4049,136.17,136.2875,4684.0
2021-11-09 12:50:00,139.24,139.37,139.17,139.17,4088.0,136.3168,136.4441,136.2483,136.2483,4088.0
2021-11-09 12:55:00,139.18,139.26,139.09,139.09,5798.0,136.2581,136.3364,136.17,136.17,5798.0
2021-11-09 13:00:00,139.12,139.16,139.06,139.09,5507.0,136.1993,136.2385,136.1406,136.17,5507.0
2021-11-09 13:05:00,139.11,139.19,139.1,139.1,2917.0,136.1896,136.2679,136.1798,136.1798,2917.0
2021-11-09 13:10:00,139.11,139.13,138.98,138.99,5629.0,136.1896,136.2091,136.0623,136.0721,5629.0
2021-11-09 13:15:00,138.94,138.98,138.86,138.88,4187.0,136.0231,136.0623,135.9448,135.9644,4187.0
2021-11-09 13:20:00,138.84,138.9,138.71,138.81,20410.0,135.9252,135.984,135.7979,135.8958,20410.0
2021-11-09 13:25:00,138.83,138.88,138.67,138.69,24776.0,135.9154,135.9644,135.7588,135.7784,24776.0
2021-11-09 13:30:00,138.69,139.27,138.67,139.23,26302.0,135.7784,136.3462,135.7588,136.307,26302.0
2021-11-09 13:35:00,139.27,139.4,139.26,139.33,10910.0,136.3462,136.4735,136.3364,136.4049,10910.0
2021-11-09 13:40:00,139.29,139.51,139.27,139.42,13766.0,136.3658,136.5812,136.3462,136.493,13766.0
2021-11-09 13:45:00,139.45,139.51,139.31,139.49,7544.0,136.5224,136.5812,136.3854,136.5616,7544.0
2021-11-09 13:50:00,139.51,139.59,139.47,139.59,5227.0,136.5812,136.6595,136.542,136.6595,5227.0
2021-11-09 13:55:00,139.64,139.9,139.61,139.9,6532.0,136.7084,136.963,136.6791,136.963,6532.0
2021-11-09 14:00:00,139.91,139.95,139.78,139.83,14471.0,136.9728,137.0119,136.8455,136.8944,14471.0
2021-11-09 14:05:00,139.85,139.95,139.67,139.75,4951.0,136.914,137.0119,136.7378,136.8161,4951.0
2021-11-09 14:10:00,139.76,139.81,139.72,139.74,9081.0,136.8259,136.8749,136.7867,136.8063,9081.0
2021-11-09 14:15:00,139.8,139.82,139.72,139.74,6218.0,136.8651,136.8846,136.7867,136.8063,6218.0
2021-11-09 14:20:00,139.73,139.74,139.54,139.54,5615.0,136.7965,136.8063,136.6105,136.6105,5615.0
2021-11-09 14:25:00,139.59,139.78,139.59,139.71,7510.0,136.6595,136.8455,136.6595,136.777,7510.0
2021-11-09 14:30:00,139.75,139.75,139.55,139.57,4819.0,136.8161,136.8161,136.6203,136.6399,4819.0
2021-11-09 14:35:00,139.61,139.77,139.6,139.72,4142.0,136.6791,136.8357,136.6693,136.7867,4142.0
2021-11-09 14:40:00,139.74,139.76,139.58,139.64,4897.0,136.8063,136.8259,136.6497,136.7084,4897.0
2021-11-09 14:45:00,139.63,139.69,139.56,139.59,4251.0,136.6986,136.7574,136.6301,136.6595,4251.0
2021-11-09 14:50:00,139.59,139.65,139.51,139.65,8124.0,136.6595,136.7182,136.5812,136.7182,8124.0
2021-11-09 14:55:00,139.63,139.7,139.56,139.67,8342.0,136.6986,136.7672,136.6301,136.7378,8342.0
2021-11-09 15:00:00,139.64,139.67,139.6,139.65,5237.0,136.7084,136.7378,136.6693,136.7182,5237.0
2021-11-09 15:05:00,139.65,139.73,139.54,139.56,8356.0,136.7182,136.7965,136.6105,136.6301,8356.0
2021-11-09 15:10:00,139.59,139.75,139.55,139.75,7475.0,136.6595,136.8161,136.6203,136.8161,7475.0
2021-11-09 15:15:00,139.75,139.92,139.75,139.91,11814.0,136.8161,136.9825,136.8161,136.9728,11814.0
2021-11-09 15:20:00,139.92,139.99,139.84,139.85,10589.0,136.9825,137.0511,136.9042,136.914,10589.0
2021-11-09 15:25:00,139.85,139.98,139.79,139.95,16329.0,136.914,137.0413,136.8553,137.0119,16329.0
2021-11-09 15:30:00,139.96,140.15,139.95,140.06,17388.0,137.0217,137.2077,137.0119,137.1196,17388.0
2021-11-09 15:35:00,140.09,140.16,139.95,140.0,19017.0,137.149,137.2175,137.0119,137.0609,19017.0
2021-11-09 15:40:00,140.0,140.06,139.9,139.92,12702.0,137.0609,137.1196,136.963,136.9825,12702.0
2021-11-09 15:45:00,139.93,140.1,139.92,140.02,19430.0,136.9923,137.1588,136.9825,137.0804,19430.0
2021-11-09 15:50:00,140.01,140.02,139.69,139.78,32935.0,137.0707,137.0804,136.7574,136.8455,32935.0
2021-11-09 15:55:00,139.77,139.82,139.67,139.81,76308.0,136.8357,136.8846,136.7378,136.8749,76308.0
2021-11-10 09:30:00,139.67,140.66,139.67,140.07,53700.0,136.7378,137.707,136.7378,137.1294,53700.0
2021-11-10 09:35:00,140.07,141.27,140.05,140.81,39845.0,137.1294,138.3042,137.1098,137.8539,39845.0
2021-11-10 09:40:00,140.75,140.97,140.45,140.84,8946.0,137.7951,138.0105,137.5014,137.8832,8946.0
2021-11-10 09:45:00,140.84,141.3,140.61,140.62,16799.0,137.8832,138.3336,137.6581,137.6679,16799.0
2021-11-10 09:50:00,140.63,141.31,140.63,141.2,11041.0,137.6776,138.3434,137.6776,138.2357,11041.0
2021-11-10 09:55:00,141.24,141.96,141.23,141.6,17658.0,138.2748,138.9797,138.265,138.6273,17658.0
2021-11-10 10:00:00,141.5,141.94,141.31,141.7,29143.0,138.5294,138.9601,138.3434,138.7252,29143.0
2021-11-10 10:05:00,141.7,141.88,141.28,141.66,20399.0,138.7252,138.9014,138.314,138.686,20399.0
2021-11-10 10:10:00,141.67,141.72,140.94,140.94,13136.0,138.6958,138.7448,137.9811,137.9811,13136.0
2021-11-10 10:15:00,140.97,141.18,140.73,141.14,18415.0,138.0105,138.2161,137.7755,138.1769,18415.0
2021-11-10 10:20:00,141.19,141.59,141.19,141.57,10396.0,138.2259,138.6175,138.2259,138.5979,10396.0
2021-11-10 10:25:00,141.6,141.73,141.07,141.09,32411.0,138.6273,138.7545,138.1084,138.128,32411.0
2021-11-10 10:30:00,141.13,141.16,140.9,141.05,4690.0,138.1671,138.1965,137.942,138.0888,4690.0
2021-11-10 10:35:00,141.05,141.42,141.04,141.42,9025.0,138.0888,138.4511,138.079,138.4511,9025.0
2021-11-10 10:40:00,141.35,141.52,141.22,141.23,7052.0,138.3825,138.549,138.2553,138.265,7052.0
2021-11-10 10:45:00,141.23,141.49,141.21,141.26,7083.0,138.265,138.5196,138.2455,138.2944,7083.0
2021-11-10 10:50:00,141.28,141.57,141.25,141.34,6570.0,138.314,138.5979,138.2846,138.3727,6570.0
2021-11-10 10:55:00,141.31,141.31,141.13,141.23,6568.0,138.3434,138.3434,138.1671,138.265,6568.0
2021-11-10 11:00:00,141.26,141.26,141.02,141.06,7594.0,138.2944,138.2944,138.0595,138.0986,7594.0
2021-11-10 11:05:00,141.05,141.1,140.93,141.0,8606.0,138.0888,138.1378,137.9713,138.0399,8606.0
2021-11-10 11:10:00,140.97,141.2,140.97,141.1,7838.0,138.0105,138.2357,138.0105,138.1378,7838.0
2021-11-10 11:15:00,141.11,141.12,140.99,141.09,6669.0,138.1476,138.1574,138.0301,138.128,6669.0
2021-11-10 11:20:00,141.1,141.17,140.99,140.99,7423.0,138.1378,138.2063,138.0301,138.0301,7423.0
2021-11-10 11:25:00,140.94,141.25,140.93,141.18,5937.0,137.9811,138.2846,137.9713,138.2161,5937.0
2021-11-10 11:30:00,141.17,141.36,140.82,140.88,9030.0,138.2063,138.3923,137.8637,137.9224,9030.0
2021-11-10 11:35:00,140.88,140.94,140.78,140.91,5407.0,137.9224,137.9811,137.8245,137.9518,5407.0
2021-11-10 11:40:00,140.88,140.97,140.7,140.8,15609.0,137.9224,138.0105,137.7462,137.8441,15609.0
2021-11-10 11:45:00,140.82,140.98,140.78,140.82,8296.0,137.8637,138.0203,137.8245,137.8637,8296.0
2021-11-10 11:50:00,140.83,140.87,140.72,140.72,5382.0,137.8734,137.9126,137.7658,137.7658,5382.0
2021-11-10 11:55:00,140.72,140.72,140.53,140.58,5440.0,137.7658,137.7658,137.5797,137.6287,5440.0
2021-11-10 12:00:00,140.54,140.64,140.53,140.57,7032.0,137.5895,137.6874,137.5797,137.6189,7032.0
2021-11-10 12:05:00,140.55,140.55,140.34,140.38,2508.0,137.5993,137.5993,137.3937,137.4329,2508.0
2021-11-10 12:10:00,140.36,140.36,139.94,139.98,8686.0,137.4133,137.4133,137.0021,137.0413,8686.0
2021-11-10 12:15:00,139.94,140.27,139.89,140.24,10234.0,137.0021,137.3252,136.9532,137.2958,10234.0
2021-11-10 12:20:00,140.29,140.53,140.2,140.52,5320.0,137.3448,137.5797,137.2567,137.57,5320.0
2021-11-10 12:25:00,140.57,140.57,140.41,140.47,11540.0,137.6189,137.6189,137.4623,137.521,11540.0
2021-11-10 12:30:00,140.46,140.51,140.31,140.39,3710.0,137.5112,137.5602,137.3644,137.4427,3710.0
2021-11-10 12:35:00,140.39,140.39,140.16,140.2,3664.0,137.4427,137.4427,137.2175,137.2567,3664.0
2021-11-10 12:40:00,140.2,140.32,140.2,140.25,4114.0,137.2567,137.3741,137.2567,137.3056,4114.0
2021-11-10 12:45:00,140.22,140.31,140.15,140.16,4527.0,137.2762,137.3644,137.2077,137.2175,4527.0
2021-11-10 12:50:00,140.22,140.43,140.22,140.32,4100.0,137.2762,137.4818,137.2762,137.3741,4100.0
2021-11-10 12:55:00,140.32,140.42,140.28,140.31,2856.0,137.3741,137.472,137.335,137.3644,2856.0
2021-11-10 13:00:00,140.27,140.27,139.97,139.98,4940.0,137.3252,137.3252,137.0315,137.0413,4940.0
2021-11-10 13:05:00,139.97,140.03,139.74,139.8,4247.0,137.0315,137.0902,136.8063,136.8651,4247.0
2021-11-10 13:10:00,139.77,139.87,139.66,139.67,6676.0,136.8357,136.9336,136.728,136.7378,6676.0
2021-11-10 13:15:00,139.64,139.81,139.64,139.78,5772.0,136.7084,136.8749,136.7084,136.8455,5772.0
2021-11-10 13:20:00,139.76,139.76,139.39,139.44,9692.0,136.8259,136.8259,136.4637,136.5126,9692.0
2021-11-10 13:25:00,139.43,139.57,139.38,139.52,10316.0,136.5028,136.6399,136.4539,136.5909,10316.0
2021-11-10 13:30:00,139.5,139.59,139.42,139.59,3945.0,136.5714,136.6595,136.493,136.6595,3945.0
2021-11-10 13:35:00,139.6,139.6,139.41,139.41,3836.0,136.6693,136.6693,136.4833,136.4833,3836.0
2021-11-10 13:40:00,139.45,139.48,139.38,139.44,5971.0,136.5224,136.5518,136.4539,136.5126,5971.0
2021-11-10 13:45:00,139.47,139.47,139.3,139.35,5448.0,136.542,136.542,136.3756,136.4245,5448.0
2021-11-10 13:50:00,139.31,139.31,139.17,139.2,7040.0,136.3854,136.3854,136.2483,136.2777,7040.0
2021-11-10 13:55:00,139.19,139.26,139.15,139.15,6445.0,136.2679,136.3364,136.2287,136.2287,6445.0
2021-11-10 14:00:00,139.15,139.3,139.12,139.27,18140.0,136.2287,136.3756,136.1993,136.3462,18140.0
2021-11-10 14:05:00,139.24,139.56,139.04,139.45,23078.0,136.3168,136.6301,136.121,136.5224,23078.0
2021-11-10 14:10:00,139.42,139.42,139.1,139.14,10253.0,136.493,136.493,136.1798,136.2189,10253.0
2021-11-10 14:15:00,139.13,139.26,139.07,139.18,4506.0,136.2091,136.3364,136.1504,136.2581,4506.0
2021-11-10 14:20:00,139.12,139.19,138.84,138.84,6034.0,136.1993,136.2679,135.9252,135.9252,6034.0
2021-11-10 14:25:00,138.86,138.97,138.81,138.85,6239.0,135.9448,136.0525,135.8958,135.935,6239.0
2021-11-10 14:30:00,138.86,138.88,138.62,138.67,6611.0,135.9448,135.9644,135.7098,135.7588,6611.0
2021-11-10 14:35:00,138.65,138.81,138.63,138.69,6030.0,135.7392,135.8958,135.7196,135.7784,6030.0
2021-11-10 14:40:00,138.74,138.76,138.56,138.6,5448.0,135.8273,135.8469,135.6511,135.6903,5448.0
2021-11-10 14:45:00,138.6,138.81,138.51,138.77,5972.0,135.6903,135.8958,135.6021,135.8567,5972.0
2021-11-10 14:50:00,138.72,138.72,138.59,138.61,7481.0,135.8077,135.8077,135.6805,135.7,7481.0
2021-11-10 14:55:00,138.65,138.65,138.5,138.5,6246.0,135.7392,135.7392,135.5924,135.5924,6246.0
2021-11-10 15:00:00,138.53,138.7,138.53,138.65,8781.0,135.6217,135.7882,135.6217,135.7392,8781.0
2021-11-10 15:05:00,138.66,138.83,138.63,138.71,9861.0,135.749,135.9154,135.7196,135.7979,9861.0
2021-11-10 15:10:00,138.7,139.26,138.69,139.13,35240.0,135.7882,136.3364,135.7784,136.2091,35240.0
2021-11-10 15:15:00,139.19,139.29,139.16,139.28,9525.0,136.2679,136.3658,136.2385,136.356,9525.0
2021-11-10 15:20:00,139.29,139.43,139.29,139.42,10106.0,136.3658,136.5028,136.3658,136.493,10106.0
2021-11-10 15:25:00,139.39,139.44,139.31,139.39,9956.0,136.4637,136.5126,136.3854,136.4637,9956.0
2021-11-10 15:30:00,139.37,139.53,139.37,139.41,12977.0,136.4441,136.6007,136.4441,136.4833,12977.0
2021-11-10 15:35:00,139.38,139.49,139.27,139.49,14595.0,136.4539,136.5616,136.3462,136.5616,14595.0
2021-11-10 15:40:00,139.5,139.55,139.25,139.29,15072.0,136.5714,136.6203,136.3266,136.3658,15072.0
2021-11-10 15:45:00,139.28,139.49,139.25,139.43,18177.0,136.356,136.5616,136.3266,136.5028,18177.0
2021-11-10 15:50:00,139.43,139.81,139.43,139.57,60657.0,136.5028,136.8749,136.5028,136.6399,60657.0
2021-11-10 15:55:00,139.54,139.56,139.26,139.27,119322.0,136.6105,136.6301,136.3364,136.3462,119322.0
2021-11-11 09:30:00,139.98,142.97,139.75,142.18,121242.0,137.0413,139.9685,136.8161,139.1951,121242.0
2021-11-11 09:35:00,142.15,142.9,141.53,142.82,78867.0,139.1657,139.9,138.5587,139.8217,78867.0
2021-11-11 09:40:00,142.82,143.01,142.1,142.64,32747.0,139.8217,140.0077,139.1168,139.6454,32747.0
2021-11-11 09:45:00,142.66,142.84,142.04,142.15,16814.0,139.665,139.8412,139.058,139.1657,16814.0
2021-11-11 09:50:00,142.03,142.23,141.78,142.06,15274.0,139.0482,139.2441,138.8035,139.0776,15274.0
2021-11-11 09:55:00,142.08,143.0,142.07,142.97,17003.0,139.0972,139.9979,139.0874,139.9685,17003.0
2021-11-11 10:00:00,142.88,143.0,142.63,142.79,12783.0,139.8804,139.9979,139.6357,139.7923,12783.0
2021-11-11 10:05:00,142.76,143.05,142.57,143.05,42736.0,139.7629,140.0468,139.5769,140.0468,42736.0
2021-11-11 10:10:00,143.02,143.37,142.94,143.34,12853.0,140.0175,140.3601,139.9391,140.3307,12853.0
2021-11-11 10:15:00,143.37,143.96,143.27,143.46,38042.0,140.3601,140.9377,140.2622,140.4482,38042.0
2021-11-11 10:20:00,143.37,143.5,143.04,143.31,10431.0,140.3601,140.4874,140.037,140.3014,10431.0
2021-11-11 10:25:00,143.31,143.43,143.16,143.33,9485.0,140.3014,140.4189,140.1545,140.321,9485.0
2021-11-11 10:30:00,143.33,143.68,143.23,143.63,16264.0,140.321,140.6636,140.2231,140.6147,16264.0
2021-11-11 10:35:00,143.63,143.77,143.31,143.67,33937.0,140.6147,140.7517,140.3014,140.6538,33937.0
2021-11-11 10:40:00,143.69,144.36,143.69,144.21,38039.0,140.6734,141.3293,140.6734,141.1825,38039.0
2021-11-11 10:45:00,144.18,144.18,143.29,143.4,74378.0,141.1531,141.1531,140.2818,140.3895,74378.0
2021-11-11 10:50:00,143.31,143.5,143.12,143.49,14263.0,140.3014,140.4874,140.1154,140.4776,14263.0
2021-11-11 10:55:00,143.49,144.25,143.49,144.25,28591.0,140.4776,141.2216,140.4776,141.2216,28591.0
2021-11-11 11:00:00,144.28,144.28,144.09,144.13,16896.0,141.251,141.251,141.065,141.1042,16896.0
2021-11-11 11:05:00,144.11,144.7,144.08,144.65,37032.0,141.0846,141.6622,141.0552,141.6132,37032.0
2021-11-11 11:10:00,144.68,144.75,144.17,144.22,15289.0,141.6426,141.7111,141.1433,141.1923,15289.0
2021-11-11 11:15:00,144.25,144.47,144.14,144.45,21095.0,141.2216,141.437,141.114,141.4174,21095.0
2021-11-11 11:20:00,144.45,144.45,143.97,144.12,20240.0,141.4174,141.4174,140.9475,141.0944,20240.0
2021-11-11 11:25:00,144.11,144.45,144.1,144.34,12822.0,141.0846,141.4174,141.0748,141.3098,12822.0
2021-11-11 11:30:00,144.39,144.39,144.02,144.03,14251.0,141.3587,141.3587,140.9965,141.0063,14251.0
2021-11-11 11:35:00,143.97,144.22,143.82,144.11,18701.0,140.9475,141.1923,140.8007,141.0846,18701.0
2021-11-11 11:40:00,144.11,144.36,144.0,144.25,16613.0,141.0846,141.3293,140.9769,141.2216,16613.0
2021-11-11 11:45:00,144.28,144.59,144.28,144.55,23744.0,141.251,141.5545,141.251,141.5153,23744.0
2021-11-11 11:50:00,144.59,144.7,144.43,144.65,16501.0,141.5545,141.6622,141.3979,141.6132,16501.0
2021-11-11 11:55:00,144.65,144.83,144.61,144.83,18890.0,141.6132,141.7895,141.5741,141.7895,18890.0
2021-11-11 12:00:00,144.8,144.92,144.73,144.78,23235.0,141.7601,141.8776,141.6916,141.7405,23235.0
2021-11-11 12:05:00,144.77,144.86,144.68,144.82,15008.0,141.7307,141.8188,141.6426,141.7797,15008.0
2021-11-11 12:10:00,144.79,144.91,144.58,144.59,48701.0,141.7503,141.8678,141.5447,141.5545,48701.0
2021-11-11 12:15:00,144.61,144.74,144.46,144.65,14286.0,141.5741,141.7014,141.4272,141.6132,14286.0
2021-11-11 12:20:00,144.73,144.8,144.46,144.65,50922.0,141.6916,141.7601,141.4272,141.6132,50922.0
2021-11-11 12:25:00,144.64,144.66,144.24,144.24,13569.0,141.6035,141.623,141.2119,141.2119,13569.0
2021-11-11 12:30:00,144.24,144.57,144.11,144.12,16697.0,141.2119,141.5349,141.0846,141.0944,16697.0
2021-11-11 12:35:00,144.12,144.34,143.85,144.12,34890.0,141.0944,141.3098,140.83,141.0944,34890.0
2021-11-11 12:40:00,144.08,144.33,144.08,144.2,14011.0,141.0552,141.3,141.0552,141.1727,14011.0
2021-11-11 12:45:00,144.18,144.21,144.02,144.21,10936.0,141.1531,141.1825,140.9965,141.1825,10936.0
2021-11-11 12:50:00,144.22,144.43,144.17,144.43,5157.0,141.1923,141.3979,141.1433,141.3979,5157.0
2021-11-11 12:55:00,144.47,144.64,144.39,144.56,11087.0,141.437,141.6035,141.3587,141.5251,11087.0
2021-11-11 13:00:00,144.56,144.56,144.34,144.41,12899.0,141.5251,141.5251,141.3098,141.3783,12899.0
2021-11-11 13:05:00,144.42,144.7,144.4,144.6,30015.0,141.3881,141.6622,141.3685,141.5643,30015.0
2021-11-11 13:10:00,144.61,144.86,144.61,144.85,13510.0,141.5741,141.8188,141.5741,141.809,13510.0
2021-11-11 13:15:00,144.84,144.95,144.62,144.92,15914.0,141.7993,141.9069,141.5839,141.8776,15914.0
2021-11-11 13:20:00,144.92,144.95,144.86,144.92,17972.0,141.8776,141.9069,141.8188,141.8776,17972.0
2021-11-11 13:25:00,144.91,145.12,144.73,145.06,35466.0,141.8678,142.0734,141.6916,142.0146,35466.0
2021-11-11 13:30:00,145.08,145.3,145.08,145.28,14621.0,142.0342,142.2496,142.0342,142.23,14621.0
2021-11-11 13:35:00,145.27,145.48,145.2,145.42,12401.0,142.2202,142.4258,142.1517,142.3671,12401.0
2021-11-11 13:40:00,145.42,145.55,145.31,145.52,15168.0,142.3671,142.4944,142.2594,142.465,15168.0
2021-11-11 13:45:00,145.44,145.48,145.26,145.3,10261.0,142.3867,142.4258,142.2104,142.2496,10261.0
2021-11-11 13:50:00,145.31,145.78,145.31,145.53,64736.0,142.2594,142.7195,142.2594,142.4748,64736.0
2021-11-11 13:55:00,145.52,145.69,145.48,145.64,30198.0,142.465,142.6314,142.4258,142.5825,30198.0
2021-11-11 14:00:00,145.59,145.81,145.53,145.68,15501.0,142.5335,142.7489,142.4748,142.6216,15501.0
2021-11-11 14:05:00,145.65,145.65,145.51,145.63,7381.0,142.5923,142.5923,142.4552,142.5727,7381.0
2021-11-11 14:10:00,145.63,145.63,145.49,145.54,9313.0,142.5727,142.5727,142.4356,142.4846,9313.0
2021-11-11 14:15:00,145.53,145.54,145.37,145.41,10023.0,142.4748,142.4846,142.3181,142.3573,10023.0
2021-11-11 14:20:00,145.36,145.49,145.24,145.49,10348.0,142.3083,142.4356,142.1909,142.4356,10348.0
2021-11-11 14:25:00,145.44,145.71,144.98,144.98,25842.0,142.3867,142.651,141.9363,141.9363,25842.0
2021-11-11 14:30:00,145.03,145.07,144.66,144.75,12653.0,141.9853,142.0244,141.623,141.7111,12653.0
2021-11-11 14:35:00,144.75,144.76,144.55,144.58,13051.0,141.7111,141.7209,141.5153,141.5447,13051.0
2021-11-11 14:40:00,144.58,144.62,144.31,144.31,15240.0,141.5447,141.5839,141.2804,141.2804,15240.0
2021-11-11 14:45:00,144.29,144.46,144.21,144.4,8863.0,141.2608,141.4272,141.1825,141.3685,8863.0
2021-11-11 14:50:00,144.39,144.44,144.31,144.35,7909.0,141.3587,141.4077,141.2804,141.3195,7909.0
2021-11-11 14:55:00,144.36,144.38,144.23,144.25,8097.0,141.3293,141.3489,141.2021,141.2216,8097.0
2021-11-11 15:00:00,144.22,144.32,144.19,144.31,14657.0,141.1923,141.2902,141.1629,141.2804,14657.0
2021-11-11 15:05:00,144.29,144.4,144.08,144.08,12051.0,141.2608,141.3685,141.0552,141.0552,12051.0
2021-11-11 15:10:00,144.06,144.43,144.01,144.34,16803.0,141.0356,141.3979,140.9867,141.3098,16803.0
2021-11-11 15:15:00,144.34,144.43,144.06,144.08,17625.0,141.3098,141.3979,141.0356,141.0552,17625.0
2021-11-11 15:20:00,144.09,144.19,144.06,144.07,15927.0,141.065,141.1629,141.0356,141.0454,15927.0
2021-11-11 15:25:00,144.07,144.18,144.0,144.04,20892.0,141.0454,141.1531,140.9769,141.0161,20892.0
2021-11-11 15:30:00,144.06,144.21,144.03,144.18,29074.0,141.0356,141.1825,141.0063,141.1531,29074.0
2021-11-11 15:35:00,144.19,144.35,144.1,144.35,24539.0,141.1629,141.3195,141.0748,141.3195,24539.0
2021-11-11 15:40:00,144.39,144.5,144.28,144.48,19919.0,141.3587,141.4664,141.251,141.4468,19919.0
2021-11-11 15:45:00,144.5,144.63,144.45,144.61,30791.0,141.4664,141.5937,141.4174,141.5741,30791.0
2021-11-11 15:50:00,144.57,144.67,144.43,144.46,63365.0,141.5349,141.6328,141.3979,141.4272,63365.0
2021-11-11 15:55:00,144.47,144.61,144.42,144.44,109607.0,141.437,141.5741,141.3881,141.4077,109607.0
2021-11-12 09:30:00,144.12,144.8,143.54,144.02,48680.0,141.0944,141.7601,140.5265,140.9965,48680.0
2021-11-12 09:35:00,144.22,145.09,143.93,144.94,17904.0,141.1923,142.044,140.9084,141.8972,17904.0
2021-11-12 09:40:00,145.01,145.94,144.77,145.47,36973.0,141.9657,142.8762,141.7307,142.416,36973.0
2021-11-12 09:45:00,145.26,145.26,144.85,145.13,12157.0,142.2104,142.2104,141.809,142.0832,12157.0
2021-11-12 09:50:00,145.12,145.83,145.12,145.78,8701.0,142.0734,142.7685,142.0734,142.7195,8701.0
2021-11-12 09:55:00,145.81,145.84,145.06,145.06,12511.0,142.7489,142.7783,142.0146,142.0146,12511.0
2021-11-12 10:00:00,145.12,145.88,145.1,145.69,16250.0,142.0734,142.8174,142.0538,142.6314,16250.0
2021-11-12 10:05:00,145.7,145.82,145.5,145.63,5293.0,142.6412,142.7587,142.4454,142.5727,5293.0
2021-11-12 10:10:00,145.78,145.78,145.16,145.18,9168.0,142.7195,142.7195,142.1125,142.1321,9168.0
2021-11-12 10:15:00,145.17,145.33,144.95,145.06,8552.0,142.1223,142.279,141.9069,142.0146,8552.0
2021-11-12 10:20:00,145.12,145.3,144.95,145.25,21498.0,142.0734,142.2496,141.9069,142.2006,21498.0
2021-11-12 10:25:00,145.26,145.32,144.82,144.95,8433.0,142.2104,142.2692,141.7797,141.9069,8433.0
2021-11-12 10:30:00,144.91,145.5,144.91,145.31,11447.0,141.8678,142.4454,141.8678,142.2594,11447.0
2021-11-12 10:35:00,145.37,145.64,145.27,145.6,19439.0,142.3181,142.5825,142.2202,142.5433,19439.0
2021-11-12 10:40:00,145.6,145.87,145.52,145.75,10402.0,142.5433,142.8076,142.465,142.6902,10402.0
2021-11-12 10:45:00,145.78,146.09,145.78,146.02,12461.0,142.7195,143.023,142.7195,142.9545,12461.0
2021-11-12 10:50:00,145.98,146.07,145.89,146.02,5029.0,142.9153,143.0034,142.8272,142.9545,5029.0
2021-11-12 10:55:00,146.06,146.13,145.8,145.92,8670.0,142.9936,143.0622,142.7391,142.8566,8670.0
2021-11-12 11:00:00,145.92,146.08,145.85,146.04,5602.0,142.8566,143.0132,142.7881,142.9741,5602.0
2021-11-12 11:05:00,146.04,146.09,145.84,145.9,6649.0,142.9741,143.023,142.7783,142.837,6649.0
2021-11-12 11:10:00,145.9,145.9,145.65,145.65,6075.0,142.837,142.837,142.5923,142.5923,6075.0
2021-11-12 11:15:00,145.59,145.98,145.57,145.98,4433.0,142.5335,142.9153,142.5139,142.9153,4433.0
2021-11-12 11:20:00,145.97,146.09,145.83,145.84,5188.0,142.9055,143.023,142.7685,142.7783,5188.0
2021-11-12 11:25:00,145.8,146.2,145.8,146.2,6321.0,142.7391,143.1307,142.7391,143.1307,6321.0
2021-11-12 11:30:00,146.19,146.21,146.02,146.12,8014.0,143.1209,143.1405,142.9545,143.0524,8014.0
2021-11-12 11:35:00,146.13,146.24,146.03,146.22,10483.0,143.0622,143.1699,142.9643,143.1503,10483.0
2021-11-12 11:40:00,146.23,146.27,146.06,146.07,2900.0,143.1601,143.1992,142.9936,143.0034,2900.0
2021-11-12 11:45:00,146.15,146.24,146.11,146.12,2617.0,143.0818,143.1699,143.0426,143.0524,2617.0
2021-11-12 11:50:00,146.11,146.49,146.08,146.49,4161.0,143.0426,143.4146,143.0132,143.4146,4161.0
2021-11-12 11:55:00,146.45,146.59,146.35,146.48,6334.0,143.3755,143.5125,143.2776,143.4048,6334.0
2021-11-12 12:00:00,146.53,146.55,146.36,146.43,5306.0,143.4538,143.4734,143.2873,143.3559,5306.0
2021-11-12 12:05:00,146.4,146.49,146.33,146.37,12713.0,143.3265,143.4146,143.258,143.2971,12713.0
2021-11-12 12:10:00,146.4,146.53,146.4,146.48,6185.0,143.3265,143.4538,143.3265,143.4048,6185.0
2021-11-12 12:15:00,146.5,146.5,146.34,146.36,3240.0,143.4244,143.4244,143.2678,143.2873,3240.0
2021-11-12 12:20:00,146.36,146.37,146.12,146.16,4109.0,143.2873,143.2971,143.0524,143.0915,4109.0
2021-11-12 12:25:00,146.13,146.13,146.03,146.07,5400.0,143.0622,143.0622,142.9643,143.0034,5400.0
2021-11-12 12:30:00,146.1,146.18,146.07,146.14,3897.0,143.0328,143.1111,143.0034,143.072,3897.0
2021-11-12 12:35:00,146.12,146.24,146.0,146.18,14325.0,143.0524,143.1699,142.9349,143.1111,14325.0
2021-11-12 12:40:00,146.16,146.17,145.9,145.96,6116.0,143.0915,143.1013,142.837,142.8957,6116.0
2021-11-12 12:45:00,145.98,146.21,145.98,146.13,17450.0,142.9153,143.1405,142.9153,143.0622,17450.0
2021-11-12 12:50:00,146.09,146.09,145.84,145.9,6191.0,143.023,143.023,142.7783,142.837,6191.0
2021-11-12 12:55:00,146.0,146.04,145.96,146.03,4312.0,142.9349,142.9741,142.8957,142.9643,4312.0
2021-11-12 13:00:00,146.0,146.17,146.0,146.07,5752.0,142.9349,143.1013,142.9349,143.0034,5752.0
2021-11-12 13:05:00,146.06,146.06,145.87,145.91,2186.0,142.9936,142.9936,142.8076,142.8468,2186.0
2021-11-12 13:10:00,145.9,146.23,145.56,145.58,54137.0,142.837,143.1601,142.5041,142.5237,54137.0
2021-11-12 13:15:00,145.63,145.82,145.58,145.8,2662.0,142.5727,142.7587,142.5237,142.7391,2662.0
2021-11-12 13:20:00,145.77,146.0,145.74,145.95,3292.0,142.7097,142.9349,142.6804,142.886,3292.0
2021-11-12 13:25:00,145.92,146.01,145.9,145.99,4925.0,142.8566,142.9447,142.837,142.9251,4925.0
2021-11-12 13:30:00,145.97,146.26,145.97,146.1,8551.0,142.9055,143.1894,142.9055,143.0328,8551.0
2021-11-12 13:35:00,146.1,146.21,145.92,145.92,11385.0,143.0328,143.1405,142.8566,142.8566,11385.0
2021-11-12 13:40:00,145.87,145.93,145.84,145.86,5728.0,142.8076,142.8664,142.7783,142.7978,5728.0
2021-11-12 13:45:00,145.8,145.81,145.51,145.59,13108.0,142.7391,142.7489,142.4552,142.5335,13108.0
2021-11-12 13:50:00,145.62,145.73,145.57,145.65,4905.0,142.5629,142.6706,142.5139,142.5923,4905.0
2021-11-12 13:55:00,145.62,145.72,145.57,145.62,4277.0,142.5629,142.6608,142.5139,142.5629,4277.0
2021-11-12 14:00:00,145.63,145.7,145.58,145.69,2305.0,142.5727,142.6412,142.5237,142.6314,2305.0
2021-11-12 14:05:00,145.68,145.7,145.59,145.59,5152.0,142.6216,142.6412,142.5335,142.5335,5152.0
2021-11-12 14:10:00,145.56,145.64,145.55,145.59,5890.0,142.5041,142.5825,142.4944,142.5335,5890.0
2021-11-12 14:15:00,145.54,145.54,145.36,145.4,4307.0,142.4846,142.4846,142.3083,142.3475,4307.0
2021-11-12 14:20:00,145.36,145.36,145.26,145.31,4472.0,142.3083,142.3083,142.2104,142.2594,4472.0
2021-11-12 14:25:00,145.28,145.48,145.28,145.48,8308.0,142.23,142.4258,142.23,142.4258,8308.0
2021-11-12 14:30:00,145.47,145.51,145.35,145.37,2298.0,142.416,142.4552,142.2985,142.3181,2298.0
2021-11-12 14:35:00,145.39,145.39,145.23,145.28,4453.0,142.3377,142.3377,142.1811,142.23,4453.0
2021-11-12 14:40:00,145.3,145.39,145.29,145.37,4350.0,142.2496,142.3377,142.2398,142.3181,4350.0
2021-11-12 14:45:00,145.41,145.65,145.41,145.65,5164.0,142.3573,142.5923,142.3573,142.5923,5164.0
2021-11-12 14:50:00,145.64,145.68,145.54,145.6,7219.0,142.5825,142.6216,142.4846,142.5433,7219.0
2021-11-12 14:55:00,145.6,145.61,145.42,145.42,5972.0,142.5433,142.5531,142.3671,142.3671,5972.0
2021-11-12 15:00:00,145.46,145.46,145.31,145.33,6314.0,142.4062,142.4062,142.2594,142.279,6314.0
2021-11-12 15:05:00,145.33,145.36,145.28,145.31,4908.0,142.279,142.3083,142.23,142.2594,4908.0
2021-11-12 15:10:00,145.31,145.47,145.29,145.46,7720.0,142.2594,142.416,142.2398,142.4062,7720.0
2021-11-12 15:15:00,145.44,145.53,145.41,145.52,8066.0,142.3867,142.4748,142.3573,142.465,8066.0
2021-11-12 15:20:00,145.53,145.58,145.29,145.33,15618.0,142.4748,142.5237,142.2398,142.279,15618.0
2021-11-12 15:25:00,145.34,145.63,145.33,145.56,14445.0,142.2888,142.5727,142.279,142.5041,14445.0
2021-11-12 15:30:00,145.55,145.8,145.54,145.78,9421.0,142.4944,142.7391,142.4846,142.7195,9421.0
2021-11-12 15:35:00,145.78,145.9,145.76,145.79,13323.0,142.7195,142.837,142.6999,142.7293,13323.0
2021-11-12 15:40:00,145.77,145.87,145.72,145.73,15347.0,142.7097,142.8076,142.6608,142.6706,15347.0
2021-11-12 15:45:00,145.73,145.79,145.54,145.6,15823.0,142.6706,142.7293,142.4846,142.5433,15823.0
2021-11-12 15:50:00,145.59,145.69,145.51,145.51,27696.0,142.5335,142.6314,142.4552,142.4552,27696.0
2021-11-12 15:55:00,145.52,145.52,145.28,145.44,79853.0,142.465,142.465,142.23,142.3867,79853.0
2021-11-15 09:30:00,143.62,144.39,140.69,140.76,230607.0,140.6049,141.3587,137.7364,137.8049,230607.0
2021-11-15 09:35:00,140.75,141.38,138.57,138.58,137458.0,137.7951,138.4119,135.6609,135.6707,137458.0
2021-11-15 09:40:00,138.64,138.93,137.84,138.64,153700.0,135.7294,136.0133,134.9462,135.7294,153700.0
2021-11-15 09:45:00,138.5,138.78,137.64,138.45,76142.0,135.5924,135.8665,134.7504,135.5434,76142.0
2021-11-15 09:50:00,138.47,139.45,138.3,138.86,95487.0,135.563,136.5224,135.3966,135.9448,95487.0
2021-11-15 09:55:00,138.76,138.91,138.4,138.64,43369.0,135.8469,135.9938,135.4945,135.7294,43369.0
2021-11-15 10:00:00,138.68,139.22,138.61,139.0,46956.0,135.7686,136.2972,135.7,136.0819,46956.0
2021-11-15 10:05:00,139.01,139.2,138.82,139.1,35367.0,136.0917,136.2777,135.9056,136.1798,35367.0
2021-11-15 10:10:00,139.24,139.65,139.15,139.25,25695.0,136.3168,136.7182,136.2287,136.3266,25695.0
2021-11-15 10:15:00,139.31,140.39,139.31,140.11,27052.0,136.3854,137.4427,136.3854,137.1686,27052.0
2021-11-15 10:20:00,140.14,140.27,139.9,140.17,21381.0,137.1979,137.3252,136.963,137.2273,21381.0
2021-11-15 10:25:00,140.24,140.4,139.96,140.09,16782.0,137.2958,137.4525,137.0217,137.149,16782.0
2021-11-15 10:30:00,140.09,140.8,140.03,140.8,16228.0,137.149,137.8441,137.0902,137.8441,16228.0
2021-11-15 10:35:00,140.86,140.89,140.57,140.73,29943.0,137.9028,137.9322,137.6189,137.7755,29943.0
2021-11-15 10:40:00,140.82,140.9,140.69,140.8,11047.0,137.8637,137.942,137.7364,137.8441,11047.0
2021-11-15 10:45:00,140.77,140.98,140.62,140.86,10779.0,137.8147,138.0203,137.6679,137.9028,10779.0
2021-11-15 10:50:00,140.84,141.3,140.76,141.3,21762.0,137.8832,138.3336,137.8049,138.3336,21762.0
2021-11-15 10:55:00,141.43,141.74,141.31,141.38,23228.0,138.4608,138.7643,138.3434,138.4119,23228.0
2021-11-15 11:00:00,141.38,141.45,141.32,141.34,15894.0,138.4119,138.4804,138.3532,138.3727,15894.0
2021-11-15 11:05:00,141.28,141.83,141.28,141.83,10215.0,138.314,138.8524,138.314,138.8524,10215.0
2021-11-15 11:10:00,141.89,142.24,141.64,141.64,74467.0,138.9112,139.2538,138.6664,138.6664,74467.0
2021-11-15 11:15:00,141.71,141.86,141.58,141.78,12693.0,138.735,138.8818,138.6077,138.8035,12693.0
2021-11-15 11:20:00,141.78,142.09,141.73,141.73,14454.0,138.8035,139.107,138.7545,138.7545,14454.0
2021-11-15 11:25:00,141.67,141.67,141.25,141.27,42908.0,138.6958,138.6958,138.2846,138.3042,42908.0
2021-11-15 11:30:00,141.31,141.31,141.0,141.0,10028.0,138.3434,138.3434,138.0399,138.0399,10028.0
2021-11-15 11:35:00,141.0,141.07,140.58,140.7,19800.0,138.0399,138.1084,137.6287,137.7462,19800.0
2021-11-15 11:40:00,140.65,140.86,140.65,140.68,8312.0,137.6972,137.9028,137.6972,137.7266,8312.0
2021-11-15 11:45:00,140.66,140.66,140.05,140.06,14957.0,137.707,137.707,137.1098,137.1196,14957.0
2021-11-15 11:50:00,140.06,140.1,139.48,139.56,86180.0,137.1196,137.1588,136.5518,136.6301,86180.0
2021-11-15 11:55:00,139.59,140.53,139.59,140.34,20692.0,136.6595,137.5797,136.6595,137.3937,20692.0
2021-11-15 12:00:00,140.4,140.69,140.36,140.49,116126.0,137.4525,137.7364,137.4133,137.5406,116126.0
2021-11-15 12:05:00,140.4,140.51,140.24,140.24,10742.0,137.4525,137.5602,137.2958,137.2958,10742.0
2021-11-15 12:10:00,140.3,140.66,140.3,140.64,28098.0,137.3546,137.707,137.3546,137.6874,28098.0
2021-11-15 12:15:00,140.64,140.64,140.31,140.42,8295.0,137.6874,137.6874,137.3644,137.472,8295.0
2021-11-15 12:20:00,140.35,140.38,140.14,140.24,7013.0,137.4035,137.4329,137.1979,137.2958,7013.0
2021-11-15 12:25:00,140.31,140.55,140.3,140.38,4346.0,137.3644,137.5993,137.3546,137.4329,4346.0
2021-11-15 12:30:00,140.41,140.66,140.35,140.66,6115.0,137.4623,137.707,137.4035,137.707,6115.0
2021-11-15 12:35:00,140.63,140.63,140.31,140.6,9216.0,137.6776,137.6776,137.3644,137.6483,9216.0
2021-11-15 12:40:00,140.62,140.74,140.53,140.74,4538.0,137.6679,137.7853,137.5797,137.7853,4538.0
2021-11-15 12:45:00,140.7,140.97,140.67,140.75,10633.0,137.7462,138.0105,137.7168,137.7951,10633.0
2021-11-15 12:50:00,140.8,140.87,140.69,140.75,4760.0,137.8441,137.9126,137.7364,137.7951,4760.0
2021-11-15 12:55:00,140.76,140.77,140.62,140.67,9398.0,137.8049,137.8147,137.6679,137.7168,9398.0
2021-11-15 13:00:00,140.67,140.67,140.32,140.32,3745.0,137.7168,137.7168,137.3741,137.3741,3745.0
2021-11-15 13:05:00,140.3,140.43,140.18,140.29,10808.0,137.3546,137.4818,137.2371,137.3448,10808.0
2021-11-15 13:10:00,140.33,140.33,140.14,140.15,3103.0,137.3839,137.3839,137.1979,137.2077,3103.0
2021-11-15 13:15:00,140.12,140.13,139.89,139.89,6484.0,137.1783,137.1881,136.9532,136.9532,6484.0
2021-11-15 13:20:00,139.93,140.01,139.89,139.98,6849.0,136.9923,137.0707,136.9532,137.0413,6849.0
2021-11-15 13:25:00,139.96,140.33,139.81,140.33,17963.0,137.0217,137.3839,136.8749,137.3839,17963.0
2021-11-15 13:30:00,140.33,140.33,139.78,140.06,111415.0,137.3839,137.3839,136.8455,137.1196,111415.0
2021-11-15 13:35:00,139.98,140.18,139.9,140.18,15690.0,137.0413,137.2371,136.963,137.2371,15690.0
2021-11-15 13:40:00,140.21,140.31,140.0,140.09,14551.0,137.2665,137.3644,137.0609,137.149,14551.0
2021-11-15 13:45:00,140.13,140.38,140.13,140.32,4261.0,137.1881,137.4329,137.1881,137.3741,4261.0
2021-11-15 13:50:00,140.29,140.82,140.29,140.69,12834.0,137.3448,137.8637,137.3448,137.7364,12834.0
2021-11-15 13:55:00,140.64,140.64,140.39,140.54,9139.0,137.6874,137.6874,137.4427,137.5895,9139.0
2021-11-15 14:00:00,140.54,140.71,140.44,140.71,13542.0,137.5895,137.756,137.4916,137.756,13542.0
2021-11-15 14:05:00,140.64,140.87,140.61,140.68,16541.0,137.6874,137.9126,137.6581,137.7266,16541.0
2021-11-15 14:10:00,140.71,140.86,140.71,140.86,19168.0,137.756,137.9028,137.756,137.9028,19168.0
2021-11-15 14:15:00,140.88,141.05,140.82,140.89,10282.0,137.9224,138.0888,137.8637,137.9322,10282.0
2021-11-15 14:20:00,140.87,141.03,140.86,140.88,11906.0,137.9126,138.0692,137.9028,137.9224,11906.0
2021-11-15 14:25:00,140.93,141.0,140.68,140.68,11362.0,137.9713,138.0399,137.7266,137.7266,11362.0
2021-11-15 14:30:00,140.68,140.87,140.68,140.76,7213.0,137.7266,137.9126,137.7266,137.8049,7213.0
2021-11-15 14:35:00,140.79,140.87,140.7,140.76,7427.0,137.8343,137.9126,137.7462,137.8049,7427.0
2021-11-15 14:40:00,140.74,141.09,140.74,141.03,10995.0,137.7853,138.128,137.7853,138.0692,10995.0
2021-11-15 14:45:00,141.07,141.19,140.98,141.13,23955.0,138.1084,138.2259,138.0203,138.1671,23955.0
2021-11-15 14:50:00,141.11,141.18,141.04,141.06,8867.0,138.1476,138.2161,138.079,138.0986,8867.0
2021-11-15 14:55:00,141.07,141.27,141.07,141.19,7956.0,138.1084,138.3042,138.1084,138.2259,7956.0
2021-11-15 15:00:00,141.19,141.2,141.04,141.18,16564.0,138.2259,138.2357,138.079,138.2161,16564.0
2021-11-15 15:05:00,141.17,141.27,140.99,141.23,109789.0,138.2063,138.3042,138.0301,138.265,109789.0
2021-11-15 15:10:00,141.22,141.22,140.55,140.73,10075.0,138.2553,138.2553,137.5993,137.7755,10075.0
2021-11-15 15:15:00,140.79,140.91,140.79,140.88,9788.0,137.8343,137.9518,137.8343,137.9224,9788.0
2021-11-15 15:20:00,140.84,140.92,140.72,140.75,19393.0,137.8832,137.9616,137.7658,137.7951,19393.0
2021-11-15 15:25:00,140.75,140.82,140.72,140.78,9868.0,137.7951,137.8637,137.7658,137.8245,9868.0
2021-11-15 15:30:00,140.78,140.88,140.72,140.85,25927.0,137.8245,137.9224,137.7658,137.893,25927.0
2021-11-15 15:35:00,140.85,141.19,140.85,141.19,35663.0,137.893,138.2259,137.893,138.2259,35663.0
2021-11-15 15:40:00,141.19,141.31,141.15,141.23,30434.0,138.2259,138.3434,138.1867,138.265,30434.0
2021-11-15 15:45:00,141.22,141.44,141.2,141.4,41542.0,138.2553,138.4706,138.2357,138.4315,41542.0
2021-11-15 15:50:00,141.38,141.4,141.0,141.27,68659.0,138.4119,138.4315,138.0399,138.3042,68659.0
2021-11-15 15:55:00,141.23,141.32,141.02,141.26,133503.0,138.265,138.3532,138.0595,138.2944,133503.0
2021-11-16 09:30:00,141.33,142.02,141.01,141.78,72718.0,138.3629,139.0385,138.0497,138.8035,72718.0
2021-11-16 09:35:00,141.76,143.22,141.69,143.22,18655.0,138.7839,140.2133,138.7154,140.2133,18655.0
2021-11-16 09:40:00,143.22,143.36,141.97,142.0,32214.0,140.2133,140.3503,138.9895,139.0189,32214.0
2021-11-16 09:45:00,142.1,142.11,141.64,141.65,33309.0,139.1168,139.1266,138.6664,138.6762,33309.0
2021-11-16 09:50:00,141.6,141.6,141.16,141.42,14620.0,138.6273,138.6273,138.1965,138.4511,14620.0
2021-11-16 09:55:00,141.51,141.82,141.44,141.82,15094.0,138.5392,138.8427,138.4706,138.8427,15094.0
2021-11-16 10:00:00,141.88,142.1,141.33,141.47,43067.0,138.9014,139.1168,138.3629,138.5,43067.0
2021-11-16 10:05:00,141.56,141.68,140.9,140.9,17213.0,138.5881,138.7056,137.942,137.942,17213.0
2021-11-16 10:10:00,140.93,141.5,140.9,140.98,43632.0,137.9713,138.5294,137.942,138.0203,43632.0
2021-11-16 10:15:00,141.03,141.22,140.82,140.82,8988.0,138.0692,138.2553,137.8637,137.8637,8988.0
2021-11-16 10:20:00,140.75,141.1,140.41,140.66,10117.0,137.7951,138.1378,137.4623,137.707,10117.0
2021-11-16 10:25:00,140.66,141.11,140.61,141.05,91578.0,137.707,138.1476,137.6581,138.0888,91578.0
2021-11-16 10:30:00,141.12,141.65,140.98,141.21,31685.0,138.1574,138.6762,138.0203,138.2455,31685.0
2021-11-16 10:35:00,141.23,141.45,141.1,141.25,24402.0,138.265,138.4804,138.1378,138.2846,24402.0
2021-11-16 10:40:00,141.25,141.58,141.19,141.19,7170.0,138.2846,138.6077,138.2259,138.2259,7170.0
2021-11-16 10:45:00,141.19,141.36,140.88,140.9,7522.0,138.2259,138.3923,137.9224,137.942,7522.0
2021-11-16 10:50:00,140.95,141.09,140.69,140.87,11012.0,137.9909,138.128,137.7364,137.9126,11012.0
2021-11-16 10:55:00,140.82,141.31,140.78,141.08,11976.0,137.8637,138.3434,137.8245,138.1182,11976.0
2021-11-16 11:00:00,141.07,141.2,140.79,141.05,10627.0,138.1084,138.2357,137.8343,138.0888,10627.0
2021-11-16 11:05:00,141.0,141.05,140.25,140.33,34202.0,138.0399,138.0888,137.3056,137.3839,34202.0
2021-11-16 11:10:00,140.26,140.84,139.87,140.6,66255.0,137.3154,137.8832,136.9336,137.6483,66255.0
2021-11-16 11:15:00,140.64,140.64,140.14,140.58,23392.0,137.6874,137.6874,137.1979,137.6287,23392.0
2021-11-16 11:20:00,140.65,140.67,140.06,140.06,69018.0,137.6972,137.7168,137.1196,137.1196,69018.0
2021-11-16 11:25:00,140.0,140.58,140.0,140.49,21987.0,137.0609,137.6287,137.0609,137.5406,21987.0
2021-11-16 11:30:00,140.42,140.51,140.01,140.22,13186.0,137.472,137.5602,137.0707,137.2762,13186.0
2021-11-16 11:35:00,140.22,140.3,139.8,139.9,19117.0,137.2762,137.3546,136.8651,136.963,19117.0
2021-11-16 11:40:00,139.93,139.96,139.48,139.62,19748.0,136.9923,137.0217,136.5518,136.6888,19748.0
2021-11-16 11:45:00,139.63,140.06,139.61,139.83,11208.0,136.6986,137.1196,136.6791,136.8944,11208.0
2021-11-16 11:50:00,139.91,139.95,139.49,139.75,10537.0,136.9728,137.0119,136.5616,136.8161,10537.0
2021-11-16 11:55:00,139.87,139.87,139.44,139.44,9429.0,136.9336,136.9336,136.5126,136.5126,9429.0
2021-11-16 12:00:00,139.45,139.8,139.45,139.68,7400.0,136.5224,136.8651,136.5224,136.7476,7400.0
2021-11-16 12:05:00,139.68,139.81,139.43,139.46,12359.0,136.7476,136.8749,136.5028,136.5322,12359.0
2021-11-16 12:10:00,139.49,139.59,139.01,139.03,111017.0,136.5616,136.6595,136.0917,136.1112,111017.0
2021-11-16 12:15:00,139.0,139.13,138.87,138.95,38048.0,136.0819,136.2091,135.9546,136.0329,38048.0
2021-11-16 12:20:00,138.98,139.04,138.65,138.65,22853.0,136.0623,136.121,135.7392,135.7392,22853.0
2021-11-16 12:25:00,138.64,138.85,138.57,138.73,17573.0,135.7294,135.935,135.6609,135.8175,17573.0
2021-11-16 12:30:00,138.77,139.31,138.69,139.08,33291.0,135.8567,136.3854,135.7784,136.1602,33291.0
2021-11-16 12:35:00,139.05,139.26,138.9,139.22,8918.0,136.1308,136.3364,135.984,136.2972,8918.0
2021-11-16 12:40:00,139.31,139.56,139.09,139.47,31150.0,136.3854,136.6301,136.17,136.542,31150.0
2021-11-16 12:45:00,139.54,139.72,139.38,139.48,8775.0,136.6105,136.7867,136.4539,136.5518,8775.0
2021-11-16 12:50:00,139.44,139.48,139.32,139.45,5501.0,136.5126,136.5518,136.3951,136.5224,5501.0
2021-11-16 12:55:00,139.46,139.81,139.45,139.8,7186.0,136.5322,136.8749,136.5224,136.8651,7186.0
2021-11-16 13:00:00,139.77,139.93,139.45,139.45,10157.0,136.8357,136.9923,136.5224,136.5224,10157.0
2021-11-16 13:05:00,139.47,139.73,139.45,139.7,6765.0,136.542,136.7965,136.5224,136.7672,6765.0
2021-11-16 13:10:00,139.61,139.82,139.38,139.38,5395.0,136.6791,136.8846,136.4539,136.4539,5395.0
2021-11-16 13:15:00,139.41,139.5,139.22,139.5,7443.0,136.4833,136.5714,136.2972,136.5714,7443.0
2021-11-16 13:20:00,139.64,139.71,139.42,139.65,9986.0,136.7084,136.777,136.493,136.7182,9986.0
2021-11-16 13:25:00,139.7,139.94,139.65,139.78,6992.0,136.7672,137.0021,136.7182,136.8455,6992.0
2021-11-16 13:30:00,139.86,139.86,139.75,139.8,5300.0,136.9238,136.9238,136.8161,136.8651,5300.0
2021-11-16 13:35:00,139.83,140.06,139.81,140.06,7304.0,136.8944,137.1196,136.8749,137.1196,7304.0
2021-11-16 13:40:00,140.06,140.14,139.92,139.94,7960.0,137.1196,137.1979,136.9825,137.0021,7960.0
2021-11-16 13:45:00,139.98,140.04,139.93,140.01,5169.0,137.0413,137.1,136.9923,137.0707,5169.0
2021-11-16 13:50:00,140.05,140.06,139.86,140.03,20251.0,137.1098,137.1196,136.9238,137.0902,20251.0
2021-11-16 13:55:00,140.05,140.12,139.97,140.08,14082.0,137.1098,137.1783,137.0315,137.1392,14082.0
2021-11-16 14:00:00,140.09,140.11,139.96,140.03,13686.0,137.149,137.1686,137.0217,137.0902,13686.0
2021-11-16 14:05:00,140.06,140.28,140.05,140.27,24321.0,137.1196,137.335,137.1098,137.3252,24321.0
2021-11-16 14:10:00,140.31,140.51,140.25,140.35,4620.0,137.3644,137.5602,137.3056,137.4035,4620.0
2021-11-16 14:15:00,140.35,140.44,140.23,140.24,4510.0,137.4035,137.4916,137.286,137.2958,4510.0
2021-11-16 14:20:00,140.22,140.31,140.16,140.29,18480.0,137.2762,137.3644,137.2175,137.3448,18480.0
2021-11-16 14:25:00,140.28,140.32,140.15,140.21,11826.0,137.335,137.3741,137.2077,137.2665,11826.0
2021-11-16 14:30:00,140.21,140.29,139.9,139.9,14509.0,137.2665,137.3448,136.963,136.963,14509.0
2021-11-16 14:35:00,139.91,139.91,139.44,139.49,20990.0,136.9728,136.9728,136.5126,136.5616,20990.0
2021-11-16 14:40:00,139.47,139.69,139.36,139.51,14459.0,136.542,136.7574,136.4343,136.5812,14459.0
2021-11-16 14:45:00,139.5,139.61,139.47,139.48,7600.0,136.5714,136.6791,136.542,136.5518,7600.0
2021-11-16 14:50:00,139.47,139.47,139.02,139.1,13389.0,136.542,136.542,136.1014,136.1798,13389.0
2021-11-16 14:55:00,139.11,139.33,139.1,139.32,9344.0,136.1896,136.4049,136.1798,136.3951,9344.0
2021-11-16 15:00:00,139.42,139.48,139.33,139.38,5919.0,136.493,136.5518,136.4049,136.4539,5919.0
2021-11-16 15:05:00,139.36,139.57,139.35,139.55,7484.0,136.4343,136.6399,136.4245,136.6203,7484.0
2021-11-16 15:10:00,139.55,139.65,139.41,139.41,5933.0,136.6203,136.7182,136.4833,136.4833,5933.0
2021-11-16 15:15:00,139.41,139.51,139.37,139.42,6788.0,136.4833,136.5812,136.4441,136.493,6788.0
2021-11-16 15:20:00,139.44,139.56,139.44,139.49,9310.0,136.5126,136.6301,136.5126,136.5616,9310.0
2021-11-16 15:25:00,139.49,139.58,139.17,139.17,9430.0,136.5616,136.6497,136.2483,136.2483,9430.0
2021-11-16 15:30:00,139.17,139.47,139.17,139.27,15086.0,136.2483,136.542,136.2483,136.3462,15086.0
2021-11-16 15:35:00,139.28,139.58,139.25,139.52,23317.0,136.356,136.6497,136.3266,136.5909,23317.0
2021-11-16 15:40:00,139.54,139.7,139.49,139.54,16472.0,136.6105,136.7672,136.5616,136.6105,16472.0
2021-11-16 15:45:00,139.53,139.63,139.45,139.54,24337.0,136.6007,136.6986,136.5224,136.6105,24337.0
2021-11-16 15:50:00,139.51,139.51,139.25,139.33,52768.0,136.5812,136.5812,136.3266,136.4049,52768.0
2021-11-16 15:55:00,139.34,139.6,139.32,139.58,96086.0,136.4147,136.6693,136.3951,136.6497,96086.0
2021-11-17 09:30:00,138.62,139.0,137.6,138.2,73561.0,135.7098,136.0819,134.7113,135.2987,73561.0
2021-11-17 09:35:00,138.36,138.81,138.28,138.5,13454.0,135.4553,135.8958,135.377,135.5924,13454.0
2021-11-17 09:40:00,138.5,139.05,138.44,138.71,18231.0,135.5924,136.1308,135.5336,135.7979,18231.0
2021-11-17 09:45:00,138.7,139.17,138.59,139.04,27061.0,135.7882,136.2483,135.6805,136.121,27061.0
2021-11-17 09:50:00,139.11,139.55,138.85,139.45,39664.0,136.1896,136.6203,135.935,136.5224,39664.0
2021-11-17 09:55:00,139.42,139.42,138.77,139.1,17497.0,136.493,136.493,135.8567,136.1798,17497.0
2021-11-17 10:00:00,138.96,139.23,138.53,139.16,12039.0,136.0427,136.307,135.6217,136.2385,12039.0
2021-11-17 10:05:00,139.3,139.72,139.29,139.7,13484.0,136.3756,136.7867,136.3658,136.7672,13484.0
2021-11-17 10:10:00,139.7,140.7,139.65,140.33,72415.0,136.7672,137.7462,136.7182,137.3839,72415.0
2021-11-17 10:15:00,140.46,140.66,140.01,140.14,37133.0,137.5112,137.707,137.0707,137.1979,37133.0
2021-11-17 10:20:00,140.14,140.18,139.79,140.07,21547.0,137.1979,137.2371,136.8553,137.1294,21547.0
2021-11-17 10:25:00,140.1,140.15,139.74,139.87,22704.0,137.1588,137.2077,136.8063,136.9336,22704.0
2021-11-17 10:30:00,139.9,139.97,139.47,139.47,9089.0,136.963,137.0315,136.542,136.542,9089.0
2021-11-17 10:35:00,139.43,139.9,139.43,139.9,17642.0,136.5028,136.963,136.5028,136.963,17642.0
2021-11-17 10:40:00,139.92,140.09,139.63,139.72,22382.0,136.9825,137.149,136.6986,136.7867,22382.0
2021-11-17 10:45:00,139.74,139.74,139.35,139.6,10330.0,136.8063,136.8063,136.4245,136.6693,10330.0
2021-11-17 10:50:00,139.63,139.86,139.58,139.84,18203.0,136.6986,136.9238,136.6497,136.9042,18203.0
2021-11-17 10:55:00,139.81,139.81,139.46,139.46,7825.0,136.8749,136.8749,136.5322,136.5322,7825.0
2021-11-17 11:00:00,139.46,139.46,139.06,139.2,3958.0,136.5322,136.5322,136.1406,136.2777,3958.0
2021-11-17 11:05:00,139.26,139.56,139.15,139.4,7493.0,136.3364,136.6301,136.2287,136.4735,7493.0
2021-11-17 11:10:00,139.42,139.68,139.35,139.67,25298.0,136.493,136.7476,136.4245,136.7378,25298.0
2021-11-17 11:15:00,139.69,139.71,138.77,138.9,17286.0,136.7574,136.777,135.8567,135.984,17286.0
2021-11-17 11:20:00,138.88,138.97,138.69,138.97,10955.0,135.9644,136.0525,135.7784,136.0525,10955.0
2021-11-17 11:25:00,139.02,139.41,138.84,139.3,23943.0,136.1014,136.4833,135.9252,136.3756,23943.0
2021-11-17 11:30:00,139.35,139.42,139.12,139.26,83141.0,136.4245,136.493,136.1993,136.3364,83141.0
2021-11-17 11:35:00,139.24,139.38,139.11,139.34,12284.0,136.3168,136.4539,136.1896,136.4147,12284.0
2021-11-17 11:40:00,139.29,139.29,139.15,139.15,19030.0,136.3658,136.3658,136.2287,136.2287,19030.0
2021-11-17 11:45:00,139.15,139.25,139.11,139.22,10413.0,136.2287,136.3266,136.1896,136.2972,10413.0
2021-11-17 11:50:00,139.19,139.19,139.02,139.05,36823.0,136.2679,136.2679,136.1014,136.1308,36823.0
2021-11-17 11:55:00,139.05,139.31,139.05,139.31,19174.0,136.1308,136.3854,136.1308,136.3854,19174.0
2021-11-17 12:00:00,139.27,139.43,139.27,139.3,15504.0,136.3462,136.5028,136.3462,136.3756,15504.0
2021-11-17 12:05:00,139.29,139.53,139.29,139.49,6511.0,136.3658,136.6007,136.3658,136.5616,6511.0
2021-11-17 12:10:00,139.44,139.49,139.35,139.39,6042.0,136.5126,136.5616,136.4245,136.4637,6042.0
2021-11-17 12:15:00,139.39,139.48,139.28,139.46,8719.0,136.4637,136.5518,136.356,136.5322,8719.0
2021-11-17 12:20:00,139.44,139.52,139.42,139.49,5367.0,136.5126,136.5909,136.493,136.5616,5367.0
2021-11-17 12:25:00,139.52,139.52,139.05,139.11,26013.0,136.5909,136.5909,136.1308,136.1896,26013.0
2021-11-17 12:30:00,139.07,139.24,139.04,139.16,10211.0,136.1504,136.3168,136.121,136.2385,10211.0
2021-11-17 12:35:00,139.19,139.29,139.15,139.28,7361.0,136.2679,136.3658,136.2287,136.356,7361.0
2021-11-17 12:40:00,139.28,139.37,139.09,139.09,9185.0,136.356,136.4441,136.17,136.17,9185.0
2021-11-17 12:45:00,139.04,139.04,138.54,138.58,4877.0,136.121,136.121,135.6315,135.6707,4877.0
2021-11-17 12:50:00,138.58,138.58,138.35,138.57,8340.0,135.6707,135.6707,135.4455,135.6609,8340.0
2021-11-17 12:55:00,138.57,138.84,138.48,138.71,16422.0,135.6609,135.9252,135.5728,135.7979,16422.0
2021-11-17 13:00:00,138.66,138.79,138.59,138.73,3525.0,135.749,135.8763,135.6805,135.8175,3525.0
2021-11-17 13:05:00,138.79,138.8,138.65,138.69,6529.0,135.8763,135.8861,135.7392,135.7784,6529.0
2021-11-17 13:10:00,138.67,138.79,138.6,138.78,7530.0,135.7588,135.8763,135.6903,135.8665,7530.0
2021-11-17 13:15:00,138.79,138.95,138.74,138.91,11510.0,135.8763,136.0329,135.8273,135.9938,11510.0
2021-11-17 13:20:00,138.89,138.89,138.8,138.81,3470.0,135.9742,135.9742,135.8861,135.8958,3470.0
2021-11-17 13:25:00,138.79,138.86,138.75,138.75,2451.0,135.8763,135.9448,135.8371,135.8371,2451.0
2021-11-17 13:30:00,138.76,138.8,138.65,138.72,3849.0,135.8469,135.8861,135.7392,135.8077,3849.0
2021-11-17 13:35:00,138.69,138.69,138.34,138.37,5230.0,135.7784,135.7784,135.4357,135.4651,5230.0
2021-11-17 13:40:00,138.34,138.46,138.34,138.37,7100.0,135.4357,135.5532,135.4357,135.4651,7100.0
2021-11-17 13:45:00,138.37,138.37,138.21,138.32,9415.0,135.4651,135.4651,135.3084,135.4161,9415.0
2021-11-17 13:50:00,138.26,138.28,138.17,138.21,5561.0,135.3574,135.377,135.2693,135.3084,5561.0
2021-11-17 13:55:00,138.21,138.22,138.11,138.11,4586.0,135.3084,135.3182,135.2105,135.2105,4586.0
2021-11-17 14:00:00,138.11,138.27,138.11,138.27,5650.0,135.2105,135.3672,135.2105,135.3672,5650.0
2021-11-17 14:05:00,138.21,138.28,138.2,138.28,2989.0,135.3084,135.377,135.2987,135.377,2989.0
2021-11-17 14:10:00,138.25,138.35,138.2,138.34,8098.0,135.3476,135.4455,135.2987,135.4357,8098.0
2021-11-17 14:15:00,138.34,138.4,138.3,138.4,8288.0,135.4357,135.4945,135.3966,135.4945,8288.0
2021-11-17 14:20:00,138.4,138.51,138.38,138.51,3481.0,135.4945,135.6021,135.4749,135.6021,3481.0
2021-11-17 14:25:00,138.49,138.5,138.39,138.4,8354.0,135.5826,135.5924,135.4847,135.4945,8354.0
2021-11-17 14:30:00,138.35,138.47,138.27,138.36,13537.0,135.4455,135.563,135.3672,135.4553,13537.0
2021-11-17 14:35:00,138.33,138.43,138.32,138.43,4358.0,135.4259,135.5238,135.4161,135.5238,4358.0
2021-11-17 14:40:00,138.38,138.44,138.35,138.39,5434.0,135.4749,135.5336,135.4455,135.4847,5434.0
2021-11-17 14:45:00,138.4,138.59,138.4,138.59,2645.0,135.4945,135.6805,135.4945,135.6805,2645.0
2021-11-17 14:50:00,138.61,138.61,138.45,138.5,3699.0,135.7,135.7,135.5434,135.5924,3699.0
2021-11-17 14:55:00,138.44,138.51,138.41,138.45,5993.0,135.5336,135.6021,135.5042,135.5434,5993.0
2021-11-17 15:00:00,138.47,138.55,138.43,138.43,5289.0,135.563,135.6413,135.5238,135.5238,5289.0
2021-11-17 15:05:00,138.4,138.54,138.36,138.45,11579.0,135.4945,135.6315,135.4553,135.5434,11579.0
2021-11-17 15:10:00,138.45,138.49,138.44,138.47,11038.0,135.5434,135.5826,135.5336,135.563,11038.0
2021-11-17 15:15:00,138.45,138.57,138.45,138.55,15466.0,135.5434,135.6609,135.5434,135.6413,15466.0
2021-11-17 15:20:00,138.55,138.65,138.55,138.59,11644.0,135.6413,135.7392,135.6413,135.6805,11644.0
2021-11-17 15:25:00,138.59,138.7,138.55,138.57,14610.0,135.6805,135.7882,135.6413,135.6609,14610.0
2021-11-17 15:30:00,138.56,138.58,138.25,138.25,16367.0,135.6511,135.6707,135.3476,135.3476,16367.0
2021-11-17 15:35:00,138.19,138.3,138.08,138.17,47811.0,135.2889,135.3966,135.1812,135.2693,47811.0
2021-11-17 15:40:00,138.15,138.23,138.09,138.16,21006.0,135.2497,135.328,135.191,135.2595,21006.0
2021-11-17 15:45:00,138.17,138.21,138.08,138.1,23870.0,135.2693,135.3084,135.1812,135.2008,23870.0
2021-11-17 15:50:00,138.07,138.13,137.9,137.95,72656.0,135.1714,135.2301,135.005,135.0539,72656.0
2021-11-17 15:55:00,137.95,138.14,137.93,138.14,145665.0,135.0539,135.2399,135.0343,135.2399,145665.0
2021-11-18 09:30:00,137.4,137.82,136.84,136.84,79532.0,134.5155,134.9266,133.9672,133.9672,79532.0
2021-11-18 09:35:00,136.93,137.09,135.82,136.45,20238.0,134.0553,134.212,132.9686,133.5854,20238.0
2021-11-18 09:40:00,136.7,136.7,135.4,135.58,17692.0,133.8301,133.8301,132.5574,132.7337,17692.0
2021-11-18 09:45:00,135.74,136.25,135.46,135.92,23124.0,132.8903,133.3896,132.6162,133.0665,23124.0
2021-11-18 09:50:00,135.84,136.02,135.62,135.9,31926.0,132.9882,133.1644,132.7728,133.0469,31926.0
2021-11-18 09:55:00,135.86,136.23,135.84,136.08,7776.0,133.0078,133.37,132.9882,133.2232,7776.0
2021-11-18 10:00:00,135.93,136.34,135.54,135.54,6913.0,133.0763,133.4777,132.6945,132.6945,6913.0
2021-11-18 10:05:00,135.67,136.08,135.66,135.87,43871.0,132.8218,133.2232,132.812,133.0176,43871.0
2021-11-18 10:10:00,135.85,135.96,135.11,135.11,33852.0,132.998,133.1057,132.2735,132.2735,33852.0
2021-11-18 10:15:00,135.19,135.76,135.19,135.59,12857.0,132.3518,132.9099,132.3518,132.7434,12857.0
2021-11-18 10:20:00,135.6,135.9,135.51,135.76,11743.0,132.7532,133.0469,132.6651,132.9099,11743.0
2021-11-18 10:25:00,135.75,136.12,135.73,136.07,13034.0,132.9001,133.2623,132.8805,133.2134,13034.0
2021-11-18 10:30:00,136.05,136.06,135.48,135.52,15273.0,133.1938,133.2036,132.6358,132.6749,15273.0
2021-11-18 10:35:00,135.54,135.75,135.45,135.48,35475.0,132.6945,132.9001,132.6064,132.6358,35475.0
2021-11-18 10:40:00,135.47,135.54,135.43,135.45,54589.0,132.626,132.6945,132.5868,132.6064,54589.0
2021-11-18 10:45:00,135.45,135.62,135.39,135.5,95643.0,132.6064,132.7728,132.5476,132.6553,95643.0
2021-11-18 10:50:00,135.5,135.96,135.5,135.72,14630.0,132.6553,133.1057,132.6553,132.8707,14630.0
2021-11-18 10:55:00,135.63,135.92,135.62,135.77,16678.0,132.7826,133.0665,132.7728,132.9197,16678.0
2021-11-18 11:00:00,135.74,135.94,135.5,135.5,29877.0,132.8903,133.0861,132.6553,132.6553,29877.0
2021-11-18 11:05:00,135.5,135.52,135.4,135.44,61205.0,132.6553,132.6749,132.5574,132.5966,61205.0
2021-11-18 11:10:00,135.44,135.83,135.44,135.83,10008.0,132.5966,132.9784,132.5966,132.9784,10008.0
2021-11-18 11:15:00,135.88,135.91,135.53,135.53,36066.0,133.0274,133.0567,132.6847,132.6847,36066.0
2021-11-18 11:20:00,135.5,135.61,135.25,135.27,23830.0,132.6553,132.763,132.4106,132.4302,23830.0
2021-11-18 11:25:00,135.27,135.77,135.25,135.71,19650.0,132.4302,132.9197,132.4106,132.8609,19650.0
2021-11-18 11:30:00,135.74,135.83,135.49,135.77,11969.0,132.8903,132.9784,132.6455,132.9197,11969.0
2021-11-18 11:35:00,135.76,135.96,135.7,135.87,24027.0,132.9099,133.1057,132.8511,133.0176,24027.0
2021-11-18 11:40:00,135.89,135.94,135.77,135.81,7725.0,133.0372,133.0861,132.9197,132.9588,7725.0
2021-11-18 11:45:00,135.85,136.14,135.85,136.1,9550.0,132.998,133.2819,132.998,133.2427,9550.0
2021-11-18 11:50:00,136.08,136.55,136.0,136.14,27961.0,133.2232,133.6833,133.1448,133.2819,27961.0
2021-11-18 11:55:00,136.13,136.31,135.97,136.17,7326.0,133.2721,133.4483,133.1155,133.3113,7326.0
2021-11-18 12:00:00,136.17,136.34,136.1,136.2,8958.0,133.3113,133.4777,133.2427,133.3406,8958.0
2021-11-18 12:05:00,136.22,136.32,136.04,136.27,10466.0,133.3602,133.4581,133.184,133.4092,10466.0
2021-11-18 12:10:00,136.26,136.37,136.26,136.29,7819.0,133.3994,133.5071,133.3994,133.4288,7819.0
2021-11-18 12:15:00,136.32,136.37,136.04,136.04,13251.0,133.4581,133.5071,133.184,133.184,13251.0
2021-11-18 12:20:00,136.04,136.32,136.04,136.22,6992.0,133.184,133.4581,133.184,133.3602,6992.0
2021-11-18 12:25:00,136.26,136.41,136.24,136.28,19181.0,133.3994,133.5462,133.3798,133.419,19181.0
2021-11-18 12:30:00,136.28,136.29,136.01,136.14,7936.0,133.419,133.4288,133.1546,133.2819,7936.0
2021-11-18 12:35:00,136.14,136.36,136.1,136.1,56562.0,133.2819,133.4973,133.2427,133.2427,56562.0
2021-11-18 12:40:00,136.11,136.3,136.11,136.22,4150.0,133.2525,133.4385,133.2525,133.3602,4150.0
2021-11-18 12:45:00,136.26,136.65,136.25,136.38,87251.0,133.3994,133.7812,133.3896,133.5169,87251.0
2021-11-18 12:50:00,136.31,136.38,136.05,136.13,10707.0,133.4483,133.5169,133.1938,133.2721,10707.0
2021-11-18 12:55:00,136.11,136.21,136.05,136.15,6001.0,133.2525,133.3504,133.1938,133.2917,6001.0
2021-11-18 13:00:00,136.16,136.21,136.12,136.19,14583.0,133.3015,133.3504,133.2623,133.3309,14583.0
2021-11-18 13:05:00,136.19,136.31,135.99,136.0,25368.0,133.3309,133.4483,133.1351,133.1448,25368.0
2021-11-18 13:10:00,136.0,136.13,136.0,136.08,14298.0,133.1448,133.2721,133.1448,133.2232,14298.0
2021-11-18 13:15:00,136.09,136.17,136.04,136.05,7076.0,133.233,133.3113,133.184,133.1938,7076.0
2021-11-18 13:20:00,136.01,136.12,136.0,136.0,18591.0,133.1546,133.2623,133.1448,133.1448,18591.0
2021-11-18 13:25:00,136.0,136.0,135.8,135.9,18157.0,133.1448,133.1448,132.949,133.0469,18157.0
2021-11-18 13:30:00,135.9,136.15,135.8,136.07,236656.0,133.0469,133.2917,132.949,133.2134,236656.0
2021-11-18 13:35:00,136.1,136.33,136.1,136.1,11259.0,133.2427,133.4679,133.2427,133.2427,11259.0
2021-11-18 13:40:00,136.13,136.36,136.1,136.15,11858.0,133.2721,133.4973,133.2427,133.2917,11858.0
2021-11-18 13:45:00,136.19,136.47,136.19,136.37,109395.0,133.3309,133.605,133.3309,133.5071,109395.0
2021-11-18 13:50:00,136.32,136.6,136.32,136.49,8533.0,133.4581,133.7322,133.4581,133.6246,8533.0
2021-11-18 13:55:00,136.46,136.56,136.37,136.42,10350.0,133.5952,133.6931,133.5071,133.556,10350.0
2021-11-18 14:00:00,136.41,136.53,136.26,136.29,10098.0,133.5462,133.6637,133.3994,133.4288,10098.0
2021-11-18 14:05:00,136.32,136.41,136.13,136.2,13057.0,133.4581,133.5462,133.2721,133.3406,13057.0
2021-11-18 14:10:00,136.2,136.27,136.1,136.17,7392.0,133.3406,133.4092,133.2427,133.3113,7392.0
2021-11-18 14:15:00,136.14,136.29,136.0,136.28,65281.0,133.2819,133.4288,133.1448,133.419,65281.0
2021-11-18 14:20:00,136.31,136.64,136.22,136.23,11696.0,133.4483,133.7714,133.3602,133.37,11696.0
2021-11-18 14:25:00,136.25,136.37,136.2,136.26,20636.0,133.3896,133.5071,133.3406,133.3994,20636.0
2021-11-18 14:30:00,136.29,136.35,136.11,136.29,47058.0,133.4288,133.4875,133.2525,133.4288,47058.0
2021-11-18 14:35:00,136.29,136.53,136.19,136.38,52348.0,133.4288,133.6637,133.3309,133.5169,52348.0
2021-11-18 14:40:00,136.4,136.68,136.39,136.68,60042.0,133.5364,133.8106,133.5267,133.8106,60042.0
2021-11-18 14:45:00,136.66,137.05,136.66,136.96,10140.0,133.791,134.1728,133.791,134.0847,10140.0
2021-11-18 14:50:00,136.96,137.06,136.78,137.06,208302.0,134.0847,134.1826,133.9085,134.1826,208302.0
2021-11-18 14:55:00,137.02,137.03,136.79,136.89,12170.0,134.1434,134.1532,133.9183,134.0162,12170.0
2021-11-18 15:00:00,136.9,137.13,136.89,137.02,9300.0,134.0259,134.2511,134.0162,134.1434,9300.0
2021-11-18 15:05:00,137.02,137.16,136.99,137.11,8765.0,134.1434,134.2805,134.1141,134.2315,8765.0
2021-11-18 15:10:00,137.15,137.27,137.15,137.2,7427.0,134.2707,134.3882,134.2707,134.3196,7427.0
2021-11-18 15:15:00,137.19,137.48,137.19,137.4,69034.0,134.3099,134.5938,134.3099,134.5155,69034.0
2021-11-18 15:20:00,137.42,137.5,137.38,137.44,16690.0,134.535,134.6134,134.4959,134.5546,16690.0
2021-11-18 15:25:00,137.44,137.46,137.22,137.24,22786.0,134.5546,134.5742,134.3392,134.3588,22786.0
2021-11-18 15:30:00,137.2,137.46,137.11,137.41,26801.0,134.3196,134.5742,134.2315,134.5252,26801.0
2021-11-18 15:35:00,137.4,137.65,137.4,137.43,31587.0,134.5155,134.7602,134.5155,134.5448,31587.0
2021-11-18 15:40:00,137.46,137.61,137.39,137.49,41680.0,134.5742,134.721,134.5057,134.6036,41680.0
2021-11-18 15:45:00,137.49,137.67,137.43,137.59,42900.0,134.6036,134.7798,134.5448,134.7015,42900.0
2021-11-18 15:50:00,137.57,137.59,137.46,137.52,64829.0,134.6819,134.7015,134.5742,134.6329,64829.0
2021-11-18 15:55:00,137.49,137.59,137.3,137.33,628469.0,134.6036,134.7015,134.4176,134.4469,628469.0
2021-11-19 09:30:00,137.24,137.42,134.22,134.33,238495.0,134.3588,134.535,131.4022,131.5099,238495.0
2021-11-19 09:35:00,134.34,135.82,134.34,135.3,194663.0,131.5197,132.9686,131.5197,132.4595,194663.0
2021-11-19 09:40:00,135.22,135.88,135.0,135.18,49478.0,132.3812,133.0274,132.1658,132.3421,49478.0
2021-11-19 09:45:00,135.24,135.4,134.86,135.2,55490.0,132.4008,132.5574,132.0288,132.3616,55490.0
2021-11-19 09:50:00,135.15,135.82,135.0,135.62,22173.0,132.3127,132.9686,132.1658,132.7728,22173.0
2021-11-19 09:55:00,135.58,135.96,135.41,135.71,16472.0,132.7337,133.1057,132.5672,132.8609,16472.0
2021-11-19 10:00:00,135.82,136.51,135.78,135.84,429385.0,132.9686,133.6441,132.9295,132.9882,429385.0
2021-11-19 10:05:00,135.94,136.4,135.62,136.4,72998.0,133.0861,133.5364,132.7728,133.5364,72998.0
2021-11-19 10:10:00,136.37,137.23,136.34,136.78,29420.0,133.5071,134.349,133.4777,133.9085,29420.0
2021-11-19 10:15:00,136.79,136.97,136.15,136.33,21820.0,133.9183,134.0945,133.2917,133.4679,21820.0
2021-11-19 10:20:00,136.33,136.37,135.91,136.03,33896.0,133.4679,133.5071,133.0567,133.1742,33896.0
2021-11-19 10:25:00,136.04,136.51,135.92,136.5,22587.0,133.184,133.6441,133.0665,133.6343,22587.0
2021-11-19 10:30:00,136.5,136.6,136.32,136.44,8533.0,133.6343,133.7322,133.4581,133.5756,8533.0
2021-11-19 10:35:00,136.48,137.11,136.48,136.95,10180.0,133.6148,134.2315,133.6148,134.0749,10180.0
2021-11-19 10:40:00,136.95,137.18,136.81,137.07,12056.0,134.0749,134.3001,133.9378,134.1924,12056.0
2021-11-19 10:45:00,137.02,137.02,136.35,136.41,9803.0,134.1434,134.1434,133.4875,133.5462,9803.0
2021-11-19 10:50:00,136.37,136.42,136.17,136.38,16733.0,133.5071,133.556,133.3113,133.5169,16733.0
2021-11-19 10:55:00,136.4,136.49,136.11,136.17,20196.0,133.5364,133.6246,133.2525,133.3113,20196.0
2021-11-19 11:00:00,136.22,136.64,136.05,136.64,33166.0,133.3602,133.7714,133.1938,133.7714,33166.0
2021-11-19 11:05:00,136.61,136.63,135.92,136.1,16072.0,133.742,133.7616,133.0665,133.2427,16072.0
2021-11-19 11:10:00,136.1,136.29,135.76,136.06,15969.0,133.2427,133.4288,132.9099,133.2036,15969.0
2021-11-19 11:15:00,136.12,136.3,136.08,136.1,8628.0,133.2623,133.4385,133.2232,133.2427,8628.0
2021-11-19 11:20:00,136.08,136.22,135.76,135.89,20218.0,133.2232,133.3602,132.9099,133.0372,20218.0
2021-11-19 11:25:00,135.89,136.19,135.74,136.19,15052.0,133.0372,133.3309,132.8903,133.3309,15052.0
2021-11-19 11:30:00,136.19,136.19,135.79,135.79,9252.0,133.3309,133.3309,132.9393,132.9393,9252.0
2021-11-19 11:35:00,135.87,136.42,135.86,136.42,20960.0,133.0176,133.556,133.0078,133.556,20960.0
2021-11-19 11:40:00,136.4,136.45,136.02,136.03,8773.0,133.5364,133.5854,133.1644,133.1742,8773.0
2021-11-19 11:45:00,136.08,136.17,135.81,135.93,7840.0,133.2232,133.3113,132.9588,133.0763,7840.0
2021-11-19 11:50:00,135.93,135.93,135.68,135.69,15044.0,133.0763,133.0763,132.8316,132.8414,15044.0
2021-11-19 11:55:00,135.71,135.87,135.67,135.8,6440.0,132.8609,133.0176,132.8218,132.949,6440.0
2021-11-19 12:00:00,135.83,135.96,135.76,135.81,18288.0,132.9784,133.1057,132.9099,132.9588,18288.0
2021-11-19 12:05:00,135.8,135.98,135.75,135.97,8134.0,132.949,133.1253,132.9001,133.1155,8134.0
2021-11-19 12:10:00,135.95,135.96,135.7,135.7,9046.0,133.0959,133.1057,132.8511,132.8511,9046.0
2021-11-19 12:15:00,135.72,135.79,135.57,135.73,6122.0,132.8707,132.9393,132.7239,132.8805,6122.0
2021-11-19 12:20:00,135.72,135.76,135.28,135.36,11050.0,132.8707,132.9099,132.44,132.5183,11050.0
2021-11-19 12:25:00,135.37,135.4,134.92,134.96,40545.0,132.5281,132.5574,132.0875,132.1267,40545.0
2021-11-19 12:30:00,134.96,135.3,134.95,135.04,9520.0,132.1267,132.4595,132.1169,132.205,9520.0
2021-11-19 12:35:00,135.05,135.23,134.97,135.12,14279.0,132.2148,132.391,132.1365,132.2833,14279.0
2021-11-19 12:40:00,135.12,135.12,134.89,134.99,13684.0,132.2833,132.2833,132.0581,132.156,13684.0
2021-11-19 12:45:00,135.0,135.06,134.95,134.95,11729.0,132.1658,132.2246,132.1169,132.1169,11729.0
2021-11-19 12:50:00,134.93,135.05,134.86,134.91,9733.0,132.0973,132.2148,132.0288,132.0777,9733.0
2021-11-19 12:55:00,134.88,134.92,134.76,134.78,10028.0,132.0484,132.0875,131.9309,131.9505,10028.0
2021-11-19 13:00:00,134.78,134.8,134.61,134.73,14700.0,131.9505,131.97,131.784,131.9015,14700.0
2021-11-19 13:05:00,134.73,134.98,134.71,134.71,13214.0,131.9015,132.1463,131.8819,131.8819,13214.0
2021-11-19 13:10:00,134.65,134.77,134.31,134.31,16851.0,131.8232,131.9407,131.4903,131.4903,16851.0
2021-11-19 13:15:00,134.31,134.32,134.1,134.28,17911.0,131.4903,131.5001,131.2847,131.461,17911.0
2021-11-19 13:20:00,134.31,134.4,134.11,134.14,14773.0,131.4903,131.5784,131.2945,131.3239,14773.0
2021-11-19 13:25:00,134.14,134.24,133.78,133.79,15198.0,131.3239,131.4218,130.9714,130.9812,15198.0
2021-11-19 13:30:00,133.75,133.86,133.58,133.58,25928.0,130.9421,131.0498,130.7756,130.7756,25928.0
2021-11-19 13:35:00,133.45,133.6,133.34,133.6,13010.0,130.6484,130.7952,130.5407,130.7952,13010.0
2021-11-19 13:40:00,133.54,133.56,133.29,133.45,16843.0,130.7365,130.7561,130.4917,130.6484,16843.0
2021-11-19 13:45:00,133.45,133.6,133.28,133.59,12166.0,130.6484,130.7952,130.4819,130.7854,12166.0
2021-11-19 13:50:00,133.6,133.86,133.51,133.54,15757.0,130.7952,131.0498,130.7071,130.7365,15757.0
2021-11-19 13:55:00,133.55,133.67,133.42,133.42,15690.0,130.7463,130.8638,130.619,130.619,15690.0
2021-11-19 14:00:00,133.46,133.56,133.36,133.49,11485.0,130.6582,130.7561,130.5603,130.6875,11485.0
2021-11-19 14:05:00,133.49,133.62,133.43,133.48,48116.0,130.6875,130.8148,130.6288,130.6777,48116.0
2021-11-19 14:10:00,133.47,133.49,133.26,133.42,14154.0,130.668,130.6875,130.4624,130.619,14154.0
2021-11-19 14:15:00,133.46,133.59,133.35,133.48,17476.0,130.6582,130.7854,130.5505,130.6777,17476.0
2021-11-19 14:20:00,133.44,133.44,133.22,133.24,9859.0,130.6386,130.6386,130.4232,130.4428,9859.0
2021-11-19 14:25:00,133.23,133.27,132.95,132.95,21281.0,130.433,130.4722,130.1589,130.1589,21281.0
2021-11-19 14:30:00,132.87,132.99,132.62,132.72,24979.0,130.0806,130.198,129.8358,129.9337,24979.0
2021-11-19 14:35:00,132.71,132.77,132.54,132.57,20867.0,129.9239,129.9827,129.7575,129.7869,20867.0
2021-11-19 14:40:00,132.57,132.91,132.53,132.85,31343.0,129.7869,130.1197,129.7477,130.061,31343.0
2021-11-19 14:45:00,132.85,132.89,132.58,132.83,34713.0,130.061,130.1001,129.7966,130.0414,34713.0
2021-11-19 14:50:00,132.88,133.1,132.75,132.75,24272.0,130.0903,130.3057,129.9631,129.9631,24272.0
2021-11-19 14:55:00,132.71,132.97,132.71,132.9,15021.0,129.9239,130.1785,129.9239,130.1099,15021.0
2021-11-19 15:00:00,132.93,133.03,132.54,132.54,21531.0,130.1393,130.2372,129.7575,129.7575,21531.0
2021-11-19 15:05:00,132.54,132.62,132.43,132.57,23371.0,129.7575,129.8358,129.6498,129.7869,23371.0
2021-11-19 15:10:00,132.57,132.57,132.23,132.42,29373.0,129.7869,129.7869,129.454,129.64,29373.0
2021-11-19 15:15:00,132.42,132.62,132.23,132.46,43085.0,129.64,129.8358,129.454,129.6792,43085.0
2021-11-19 15:20:00,132.48,132.6,132.19,132.6,18234.0,129.6987,129.8162,129.4148,129.8162,18234.0
2021-11-19 15:25:00,132.6,132.85,132.6,132.69,29617.0,129.8162,130.061,129.8162,129.9043,29617.0
2021-11-19 15:30:00,132.68,133.04,132.6,132.94,28037.0,129.8945,130.247,129.8162,130.1491,28037.0
2021-11-19 15:35:00,132.92,132.97,132.65,132.95,45184.0,130.1295,130.1785,129.8652,130.1589,45184.0
2021-11-19 15:40:00,132.95,133.02,132.73,132.73,56111.0,130.1589,130.2274,129.9435,129.9435,56111.0
2021-11-19 15:45:00,132.73,132.81,132.65,132.66,41486.0,129.9435,130.0218,129.8652,129.875,41486.0
2021-11-19 15:50:00,132.68,132.71,132.4,132.71,78026.0,129.8945,129.9239,129.6204,129.9239,78026.0
2021-11-19 15:55:00,132.7,132.71,132.33,132.35,153781.0,129.9141,129.9239,129.5519,129.5715,153781.0
2021-11-22 09:30:00,131.7,131.83,129.09,129.78,124237.0,128.9351,129.0624,126.3799,127.0554,124237.0
2021-11-22 09:35:00,129.76,130.55,129.44,130.21,211137.0,127.0358,127.8093,126.7226,127.4764,211137.0
2021-11-22 09:40:00,130.3,130.37,129.77,129.98,50153.0,127.5645,127.633,127.0456,127.2512,50153.0
2021-11-22 09:45:00,130.01,130.26,129.76,129.83,30943.0,127.2806,127.5253,127.0358,127.1044,30943.0
2021-11-22 09:50:00,129.89,130.04,128.87,128.88,45871.0,127.1631,127.31,126.1645,126.1743,45871.0
2021-11-22 09:55:00,128.87,129.63,128.73,129.62,32603.0,126.1645,126.9086,126.0275,126.8988,32603.0
2021-11-22 10:00:00,129.64,129.72,128.63,128.73,46662.0,126.9184,126.9967,125.9296,126.0275,46662.0
2021-11-22 10:05:00,128.67,129.42,128.67,129.29,36162.0,125.9687,126.703,125.9687,126.5757,36162.0
2021-11-22 10:10:00,129.34,129.51,128.72,128.73,20842.0,126.6247,126.7911,126.0177,126.0275,20842.0
2021-11-22 10:15:00,128.73,128.76,128.16,128.33,35899.0,126.0275,126.0568,125.4694,125.6359,35899.0
2021-11-22 10:20:00,128.35,128.38,127.69,127.73,51114.0,125.6554,125.6848,125.0093,125.0485,51114.0
2021-11-22 10:25:00,127.69,128.16,127.31,127.54,52492.0,125.0093,125.4694,124.6373,124.8624,52492.0
2021-11-22 10:30:00,127.49,128.36,127.49,127.88,54973.0,124.8135,125.6652,124.8135,125.1953,54973.0
2021-11-22 10:35:00,127.83,128.15,127.63,127.78,37523.0,125.1464,125.4596,124.9506,125.0974,37523.0
2021-11-22 10:40:00,127.75,128.21,127.49,127.49,20044.0,125.068,125.5184,124.8135,124.8135,20044.0
2021-11-22 10:45:00,127.5,127.57,127.07,127.18,32858.0,124.8233,124.8918,124.4023,124.51,32858.0
2021-11-22 10:50:00,127.15,127.25,126.98,127.0,27649.0,124.4806,124.5785,124.3142,124.3338,27649.0
2021-11-22 10:55:00,126.98,127.45,126.9,127.39,24196.0,124.3142,124.7743,124.2359,124.7156,24196.0
2021-11-22 11:00:00,127.4,127.62,127.08,127.34,35019.0,124.7254,124.9408,124.4121,124.6666,35019.0
2021-11-22 11:05:00,127.33,127.59,127.05,127.15,32157.0,124.6569,124.9114,124.3827,124.4806,32157.0
2021-11-22 11:10:00,127.15,127.42,127.03,127.22,22038.0,124.4806,124.745,124.3632,124.5492,22038.0
2021-11-22 11:15:00,127.19,127.55,127.19,127.25,39745.0,124.5198,124.8722,124.5198,124.5785,39745.0
2021-11-22 11:20:00,127.25,127.28,126.71,126.96,21323.0,124.5785,124.6079,124.0499,124.2946,21323.0
2021-11-22 11:25:00,126.96,127.05,126.12,126.31,64980.0,124.2946,124.3827,123.4723,123.6583,64980.0
2021-11-22 11:30:00,126.31,126.53,126.04,126.37,62267.0,123.6583,123.8737,123.3939,123.717,62267.0
2021-11-22 11:35:00,126.33,126.63,126.2,126.2,28851.0,123.6779,123.9716,123.5506,123.5506,28851.0
2021-11-22 11:40:00,126.2,126.62,126.18,126.61,18341.0,123.5506,123.9618,123.531,123.952,18341.0
2021-11-22 11:45:00,126.63,126.85,126.47,126.48,30068.0,123.9716,124.1869,123.8149,123.8247,30068.0
2021-11-22 11:50:00,126.48,126.51,125.85,125.92,23769.0,123.8247,123.8541,123.2079,123.2765,23769.0
2021-11-22 11:55:00,125.85,126.39,125.84,126.32,25090.0,123.2079,123.7366,123.1981,123.6681,25090.0
2021-11-22 12:00:00,126.28,126.69,126.28,126.39,30799.0,123.6289,124.0303,123.6289,123.7366,30799.0
2021-11-22 12:05:00,126.39,126.52,126.24,126.29,33202.0,123.7366,123.8639,123.5897,123.6387,33202.0
2021-11-22 12:10:00,126.29,126.54,126.28,126.32,15755.0,123.6387,123.8834,123.6289,123.6681,15755.0
2021-11-22 12:15:00,126.35,126.37,125.86,125.86,19631.0,123.6974,123.717,123.2177,123.2177,19631.0
2021-11-22 12:20:00,125.92,125.94,125.59,125.71,21005.0,123.2765,123.296,122.9534,123.0709,21005.0
2021-11-22 12:25:00,125.7,125.78,125.31,125.5,30889.0,123.0611,123.1394,122.6793,122.8653,30889.0
2021-11-22 12:30:00,125.49,125.62,125.45,125.55,30317.0,122.8555,122.9828,122.8163,122.9142,30317.0
2021-11-22 12:35:00,125.57,125.89,125.43,125.47,38965.0,122.9338,123.2471,122.7967,122.8359,38965.0
2021-11-22 12:40:00,125.47,125.65,125.35,125.4,79137.0,122.8359,123.0121,122.7184,122.7674,79137.0
2021-11-22 12:45:00,125.36,126.04,125.35,126.02,39815.0,122.7282,123.3939,122.7184,123.3744,39815.0
2021-11-22 12:50:00,126.0,126.07,125.71,125.77,21528.0,123.3548,123.4233,123.0709,123.1296,21528.0
2021-11-22 12:55:00,125.77,125.81,125.46,125.63,18234.0,123.1296,123.1688,122.8261,122.9925,18234.0
2021-11-22 13:00:00,125.63,125.79,125.58,125.75,29361.0,122.9925,123.1492,122.9436,123.11,29361.0
2021-11-22 13:05:00,125.78,126.44,125.78,126.44,32866.0,123.1394,123.7855,123.1394,123.7855,32866.0
2021-11-22 13:10:00,126.43,126.63,126.05,126.09,22436.0,123.7758,123.9716,123.4037,123.4429,22436.0
2021-11-22 13:15:00,126.11,126.27,126.0,126.26,19392.0,123.4625,123.6191,123.3548,123.6093,19392.0
2021-11-22 13:20:00,126.26,126.29,126.0,126.03,23876.0,123.6093,123.6387,123.3548,123.3842,23876.0
2021-11-22 13:25:00,126.03,126.33,126.0,126.21,22730.0,123.3842,123.6779,123.3548,123.5604,22730.0
2021-11-22 13:30:00,126.16,126.16,125.69,125.73,24979.0,123.5114,123.5114,123.0513,123.0904,24979.0
2021-11-22 13:35:00,125.7,125.73,125.43,125.5,14435.0,123.0611,123.0904,122.7967,122.8653,14435.0
2021-11-22 13:40:00,125.48,125.75,125.42,125.58,33041.0,122.8457,123.11,122.787,122.9436,33041.0
2021-11-22 13:45:00,125.58,125.75,125.4,125.53,16737.0,122.9436,123.11,122.7674,122.8946,16737.0
2021-11-22 13:50:00,125.54,125.77,125.36,125.43,16960.0,122.9044,123.1296,122.7282,122.7967,16960.0
2021-11-22 13:55:00,125.35,125.57,125.32,125.42,14166.0,122.7184,122.9338,122.6891,122.787,14166.0
2021-11-22 14:00:00,125.46,125.76,125.46,125.67,57857.0,122.8261,123.1198,122.8261,123.0317,57857.0
2021-11-22 14:05:00,125.67,125.85,125.67,125.84,36961.0,123.0317,123.2079,123.0317,123.1981,36961.0
2021-11-22 14:10:00,125.82,125.91,125.78,125.82,22275.0,123.1786,123.2667,123.1394,123.1786,22275.0
2021-11-22 14:15:00,125.81,126.06,125.8,125.98,16711.0,123.1688,123.4135,123.159,123.3352,16711.0
2021-11-22 14:20:00,125.98,126.39,125.88,126.31,54254.0,123.3352,123.7366,123.2373,123.6583,54254.0
2021-11-22 14:25:00,126.31,126.79,126.3,126.54,45849.0,123.6583,124.1282,123.6485,123.8834,45849.0
2021-11-22 14:30:00,126.52,126.81,126.49,126.77,47290.0,123.8639,124.1478,123.8345,124.1086,47290.0
2021-11-22 14:35:00,126.78,126.94,126.46,126.55,27228.0,124.1184,124.275,123.8051,123.8932,27228.0
2021-11-22 14:40:00,126.54,126.55,126.4,126.45,15164.0,123.8834,123.8932,123.7464,123.7953,15164.0
2021-11-22 14:45:00,126.43,126.83,126.4,126.82,31221.0,123.7758,124.1674,123.7464,124.1576,31221.0
2021-11-22 14:50:00,126.86,127.0,126.75,126.95,29537.0,124.1967,124.3338,124.089,124.2848,29537.0
2021-11-22 14:55:00,126.97,127.1,126.89,126.92,17835.0,124.3044,124.4317,124.2261,124.2555,17835.0
2021-11-22 15:00:00,126.94,127.23,126.89,127.08,61269.0,124.275,124.559,124.2261,124.4121,61269.0
2021-11-22 15:05:00,127.06,127.23,127.02,127.07,19932.0,124.3925,124.559,124.3534,124.4023,19932.0
2021-11-22 15:10:00,127.07,127.16,126.96,127.03,38088.0,124.4023,124.4904,124.2946,124.3632,38088.0
2021-11-22 15:15:00,127.02,127.08,126.94,127.02,25377.0,124.3534,124.4121,124.275,124.3534,25377.0
2021-11-22 15:20:00,127.03,127.56,127.03,127.23,57616.0,124.3632,124.882,124.3632,124.559,57616.0
2021-11-22 15:25:00,127.21,127.44,127.15,127.44,21862.0,124.5394,124.7645,124.4806,124.7645,21862.0
2021-11-22 15:30:00,127.44,127.44,127.01,127.08,43924.0,124.7645,124.7645,124.3436,124.4121,43924.0
2021-11-22 15:35:00,127.06,127.17,126.65,126.67,61698.0,124.3925,124.5002,123.9911,124.0107,61698.0
2021-11-22 15:40:00,126.67,126.79,126.54,126.58,75063.0,124.0107,124.1282,123.8834,123.9226,75063.0
2021-11-22 15:45:00,126.57,127.01,126.57,126.71,64297.0,123.9128,124.3436,123.9128,124.0499,64297.0
2021-11-22 15:50:00,126.73,126.73,126.21,126.27,117246.0,124.0695,124.0695,123.5604,123.6191,117246.0
2021-11-22 15:55:00,126.28,126.38,126.04,126.21,247380.0,123.6289,123.7268,123.3939,123.5604,247380.0
2021-11-23 09:30:00,125.92,127.02,125.59,126.83,86623.0,123.2765,124.3534,122.9534,124.1674,86623.0
2021-11-23 09:35:00,126.87,127.65,126.86,127.3,35832.0,124.2065,124.9701,124.1967,124.6275,35832.0
2021-11-23 09:40:00,127.24,127.85,126.86,127.48,64998.0,124.5687,125.1659,124.1967,124.8037,64998.0
2021-11-23 09:45:00,127.5,128.04,127.49,127.85,47766.0,124.8233,125.352,124.8135,125.1659,47766.0
2021-11-23 09:50:00,127.81,128.02,127.38,127.65,60008.0,125.1268,125.3324,124.7058,124.9701,60008.0
2021-11-23 09:55:00,127.58,127.84,127.48,127.56,41876.0,124.9016,125.1562,124.8037,124.882,41876.0
2021-11-23 10:00:00,127.58,128.08,127.5,127.97,22026.0,124.9016,125.3911,124.8233,125.2834,22026.0
2021-11-23 10:05:00,127.97,127.97,127.23,127.35,26689.0,125.2834,125.2834,124.559,124.6764,26689.0
2021-11-23 10:10:00,127.38,127.51,127.07,127.23,72370.0,124.7058,124.8331,124.4023,124.559,72370.0
2021-11-23 10:15:00,127.19,127.62,127.18,127.62,48123.0,124.5198,124.9408,124.51,124.9408,48123.0
2021-11-23 10:20:00,127.63,127.84,127.55,127.77,66093.0,124.9506,125.1562,124.8722,125.0876,66093.0
2021-11-23 10:25:00,127.79,127.99,127.55,127.66,21133.0,125.1072,125.303,124.8722,124.9799,21133.0
2021-11-23 10:30:00,127.72,127.72,127.37,127.57,43478.0,125.0387,125.0387,124.696,124.8918,43478.0
2021-11-23 10:35:00,127.56,127.64,127.43,127.54,40723.0,124.882,124.9604,124.7548,124.8624,40723.0
2021-11-23 10:40:00,127.5,127.83,127.5,127.83,33278.0,124.8233,125.1464,124.8233,125.1464,33278.0
2021-11-23 10:45:00,127.83,128.26,127.82,127.97,35014.0,125.1464,125.5673,125.1366,125.2834,35014.0
2021-11-23 10:50:00,128.01,128.17,127.95,128.05,17300.0,125.3226,125.4792,125.2638,125.3617,17300.0
2021-11-23 10:55:00,128.05,128.23,127.98,128.2,20583.0,125.3617,125.538,125.2932,125.5086,20583.0
2021-11-23 11:00:00,128.17,128.37,127.96,127.98,36077.0,125.4792,125.675,125.2736,125.2932,36077.0
2021-11-23 11:05:00,127.98,128.25,127.93,128.12,32205.0,125.2932,125.5575,125.2443,125.4303,32205.0
2021-11-23 11:10:00,128.13,128.6,128.04,128.19,39193.0,125.4401,125.9002,125.352,125.4988,39193.0
2021-11-23 11:15:00,128.16,128.31,127.93,127.95,25412.0,125.4694,125.6163,125.2443,125.2638,25412.0
2021-11-23 11:20:00,127.95,128.07,127.92,128.06,33266.0,125.2638,125.3813,125.2345,125.3715,33266.0
2021-11-23 11:25:00,128.08,128.37,128.07,128.18,19530.0,125.3911,125.675,125.3813,125.489,19530.0
2021-11-23 11:30:00,128.18,128.61,128.16,128.49,27528.0,125.489,125.91,125.4694,125.7925,27528.0
2021-11-23 11:35:00,128.51,128.55,128.22,128.4,36780.0,125.8121,125.8512,125.5282,125.7044,36780.0
2021-11-23 11:40:00,128.4,128.62,128.4,128.5,24394.0,125.7044,125.9198,125.7044,125.8023,24394.0
2021-11-23 11:45:00,128.51,128.99,128.46,128.81,24626.0,125.8121,126.282,125.7631,126.1058,24626.0
2021-11-23 11:50:00,128.81,128.89,128.49,128.5,21151.0,126.1058,126.1841,125.7925,125.8023,21151.0
2021-11-23 11:55:00,128.5,128.57,127.91,127.94,47668.0,125.8023,125.8708,125.2247,125.2541,47668.0
2021-11-23 12:00:00,127.94,127.99,127.75,127.81,12805.0,125.2541,125.303,125.068,125.1268,12805.0
2021-11-23 12:05:00,127.81,128.11,127.74,127.96,12683.0,125.1268,125.4205,125.0583,125.2736,12683.0
2021-11-23 12:10:00,127.99,128.24,127.97,128.05,12039.0,125.303,125.5478,125.2834,125.3617,12039.0
2021-11-23 12:15:00,128.05,128.26,127.98,128.21,11115.0,125.3617,125.5673,125.2932,125.5184,11115.0
2021-11-23 12:20:00,128.21,128.55,128.21,128.55,8226.0,125.5184,125.8512,125.5184,125.8512,8226.0
2021-11-23 12:25:00,128.55,128.87,128.37,128.86,32553.0,125.8512,126.1645,125.675,126.1547,32553.0
2021-11-23 12:30:00,128.81,128.89,128.71,128.73,15178.0,126.1058,126.1841,126.0079,126.0275,15178.0
2021-11-23 12:35:00,128.75,128.95,128.67,128.68,18987.0,126.047,126.2428,125.9687,125.9785,18987.0
2021-11-23 12:40:00,128.73,128.99,128.73,128.9,11357.0,126.0275,126.282,126.0275,126.1939,11357.0
2021-11-23 12:45:00,128.9,128.98,128.71,128.72,20236.0,126.1939,126.2722,126.0079,126.0177,20236.0
2021-11-23 12:50:00,128.68,129.21,128.62,128.71,52776.0,125.9785,126.4974,125.9198,126.0079,52776.0
2021-11-23 12:55:00,128.66,128.66,128.32,128.37,9592.0,125.9589,125.9589,125.6261,125.675,9592.0
2021-11-23 13:00:00,128.37,128.56,128.3,128.51,15145.0,125.675,125.861,125.6065,125.8121,15145.0
2021-11-23 13:05:00,128.51,128.59,128.46,128.56,15462.0,125.8121,125.8904,125.7631,125.861,15462.0
2021-11-23 13:10:00,128.54,128.59,128.4,128.57,20416.0,125.8415,125.8904,125.7044,125.8708,20416.0
2021-11-23 13:15:00,128.62,128.66,128.47,128.55,14696.0,125.9198,125.9589,125.7729,125.8512,14696.0
2021-11-23 13:20:00,128.55,128.73,128.51,128.7,11345.0,125.8512,126.0275,125.8121,125.9981,11345.0
2021-11-23 13:25:00,128.72,128.87,128.62,128.86,32060.0,126.0177,126.1645,125.9198,126.1547,32060.0
2021-11-23 13:30:00,128.85,128.87,128.49,128.62,19214.0,126.1449,126.1645,125.7925,125.9198,19214.0
2021-11-23 13:35:00,128.61,128.61,128.16,128.18,66985.0,125.91,125.91,125.4694,125.489,66985.0
2021-11-23 13:40:00,128.21,128.22,128.05,128.13,14026.0,125.5184,125.5282,125.3617,125.4401,14026.0
2021-11-23 13:45:00,128.13,128.42,128.12,128.39,16059.0,125.4401,125.724,125.4303,125.6946,16059.0
2021-11-23 13:50:00,128.43,128.53,128.32,128.44,10651.0,125.7338,125.8317,125.6261,125.7436,10651.0
2021-11-23 13:55:00,128.46,128.51,128.3,128.5,15459.0,125.7631,125.8121,125.6065,125.8023,15459.0
2021-11-23 14:00:00,128.51,128.66,128.4,128.46,27320.0,125.8121,125.9589,125.7044,125.7631,27320.0
2021-11-23 14:05:00,128.47,128.69,128.4,128.58,20943.0,125.7729,125.9883,125.7044,125.8806,20943.0
2021-11-23 14:10:00,128.59,128.6,128.38,128.41,39762.0,125.8904,125.9002,125.6848,125.7142,39762.0
2021-11-23 14:15:00,128.41,128.51,128.24,128.25,23148.0,125.7142,125.8121,125.5478,125.5575,23148.0
2021-11-23 14:20:00,128.25,128.43,128.24,128.28,19043.0,125.5575,125.7338,125.5478,125.5869,19043.0
2021-11-23 14:25:00,128.28,128.57,128.18,128.23,36012.0,125.5869,125.8708,125.489,125.538,36012.0
2021-11-23 14:30:00,128.26,128.29,128.03,128.03,18234.0,125.5673,125.5967,125.3422,125.3422,18234.0
2021-11-23 14:35:00,128.06,128.08,127.81,127.88,16926.0,125.3715,125.3911,125.1268,125.1953,16926.0
2021-11-23 14:40:00,127.87,128.19,127.81,128.19,16549.0,125.1855,125.4988,125.1268,125.4988,16549.0
2021-11-23 14:45:00,128.25,128.43,128.22,128.43,21902.0,125.5575,125.7338,125.5282,125.7338,21902.0
2021-11-23 14:50:00,128.42,128.42,128.25,128.36,19136.0,125.724,125.724,125.5575,125.6652,19136.0
2021-11-23 14:55:00,128.34,128.34,128.15,128.16,19183.0,125.6457,125.6457,125.4596,125.4694,19183.0
2021-11-23 15:00:00,128.16,128.2,127.77,127.79,21633.0,125.4694,125.5086,125.0876,125.1072,21633.0
2021-11-23 15:05:00,127.79,128.08,127.77,128.02,26657.0,125.1072,125.3911,125.0876,125.3324,26657.0
2021-11-23 15:10:00,128.03,128.13,127.98,128.13,23145.0,125.3422,125.4401,125.2932,125.4401,23145.0
2021-11-23 15:15:00,128.13,128.26,128.0,128.03,21691.0,125.4401,125.5673,125.3128,125.3422,21691.0
2021-11-23 15:20:00,128.04,128.34,128.0,128.34,24436.0,125.352,125.6457,125.3128,125.6457,24436.0
2021-11-23 15:25:00,128.34,128.54,128.16,128.16,27608.0,125.6457,125.8415,125.4694,125.4694,27608.0
2021-11-23 15:30:00,128.19,128.36,128.14,128.18,28280.0,125.4988,125.6652,125.4499,125.489,28280.0
2021-11-23 15:35:00,128.18,128.38,128.11,128.27,33856.0,125.489,125.6848,125.4205,125.5771,33856.0
2021-11-23 15:40:00,128.29,128.3,128.17,128.27,54576.0,125.5967,125.6065,125.4792,125.5771,54576.0
2021-11-23 15:45:00,128.26,128.26,128.09,128.11,50261.0,125.5673,125.5673,125.4009,125.4205,50261.0
2021-11-23 15:50:00,128.11,128.28,128.1,128.2,68873.0,125.4205,125.5869,125.4107,125.5086,68873.0
2021-11-23 15:55:00,128.19,128.48,128.12,128.42,140670.0,125.4988,125.7827,125.4303,125.724,140670.0
2021-11-24 09:30:00,128.45,128.57,127.4,127.4,29806.0,125.7533,125.8708,124.7254,124.7254,29806.0
2021-11-24 09:35:00,127.41,127.41,126.26,126.26,24490.0,124.7352,124.7352,123.6093,123.6093,24490.0
2021-11-24 09:40:00,126.26,126.78,126.19,126.51,18423.0,123.6093,124.1184,123.5408,123.8541,18423.0
2021-11-24 09:45:00,126.5,126.91,125.94,125.96,76924.0,123.8443,124.2457,123.296,123.3156,76924.0
2021-11-24 09:50:00,125.95,126.2,125.79,125.93,32169.0,123.3058,123.5506,123.1492,123.2862,32169.0
2021-11-24 09:55:00,125.92,126.19,125.54,126.09,28005.0,123.2765,123.5408,122.9044,123.4429,28005.0
2021-11-24 10:00:00,125.96,126.03,125.76,125.86,30564.0,123.3156,123.3842,123.1198,123.2177,30564.0
2021-11-24 10:05:00,125.86,125.95,125.52,125.58,19106.0,123.2177,123.3058,122.8849,122.9436,19106.0
2021-11-24 10:10:00,125.59,125.62,125.02,125.03,28052.0,122.9534,122.9828,122.3954,122.4051,28052.0
2021-11-24 10:15:00,125.15,125.27,124.94,125.03,42315.0,122.5226,122.6401,122.317,122.4051,42315.0
2021-11-24 10:20:00,125.05,125.32,124.94,125.21,50596.0,122.4247,122.6891,122.317,122.5814,50596.0
2021-11-24 10:25:00,125.19,125.43,125.13,125.27,55032.0,122.5618,122.7967,122.503,122.6401,55032.0
2021-11-24 10:30:00,125.24,125.36,124.81,125.0,84594.0,122.6107,122.7282,122.1898,122.3758,84594.0
2021-11-24 10:35:00,125.02,126.09,125.0,125.6,64416.0,122.3954,123.4429,122.3758,122.9632,64416.0
2021-11-24 10:40:00,125.67,125.9,125.58,125.89,33313.0,123.0317,123.2569,122.9436,123.2471,33313.0
2021-11-24 10:45:00,125.91,126.58,125.9,126.57,42297.0,123.2667,123.9226,123.2569,123.9128,42297.0
2021-11-24 10:50:00,126.62,126.83,126.21,126.77,22250.0,123.9618,124.1674,123.5604,124.1086,22250.0
2021-11-24 10:55:00,126.81,126.94,126.57,126.58,17908.0,124.1478,124.275,123.9128,123.9226,17908.0
2021-11-24 11:00:00,126.61,126.64,126.41,126.56,14949.0,123.952,123.9813,123.7562,123.903,14949.0
2021-11-24 11:05:00,126.56,126.65,126.44,126.56,7831.0,123.903,123.9911,123.7855,123.903,7831.0
2021-11-24 11:10:00,126.52,127.16,126.45,127.1,24265.0,123.8639,124.4904,123.7953,124.4317,24265.0
2021-11-24 11:15:00,127.16,127.18,126.6,126.68,16616.0,124.4904,124.51,123.9422,124.0205,16616.0
2021-11-24 11:20:00,126.64,127.0,126.61,126.95,15786.0,123.9813,124.3338,123.952,124.2848,15786.0
2021-11-24 11:25:00,126.95,126.98,126.7,126.84,14442.0,124.2848,124.3142,124.0401,124.1771,14442.0
2021-11-24 11:30:00,126.9,127.07,126.83,126.93,16329.0,124.2359,124.4023,124.1674,124.2653,16329.0
2021-11-24 11:35:00,126.91,126.93,126.72,126.76,14487.0,124.2457,124.2653,124.0597,124.0988,14487.0
2021-11-24 11:40:00,126.76,126.91,126.62,126.9,10925.0,124.0988,124.2457,123.9618,124.2359,10925.0
2021-11-24 11:45:00,126.95,127.2,126.93,127.14,17579.0,124.2848,124.5296,124.2653,124.4708,17579.0
2021-11-24 11:50:00,127.14,127.19,126.91,126.91,16038.0,124.4708,124.5198,124.2457,124.2457,16038.0
2021-11-24 11:55:00,126.86,126.94,126.75,126.79,10084.0,124.1967,124.275,124.089,124.1282,10084.0
2021-11-24 12:00:00,126.74,126.98,126.59,126.97,11276.0,124.0792,124.3142,123.9324,124.3044,11276.0
2021-11-24 12:05:00,126.94,126.94,126.54,126.61,11263.0,124.275,124.275,123.8834,123.952,11263.0
2021-11-24 12:10:00,126.58,126.91,126.57,126.91,18045.0,123.9226,124.2457,123.9128,124.2457,18045.0
2021-11-24 12:15:00,126.9,127.06,126.51,126.62,11324.0,124.2359,124.3925,123.8541,123.9618,11324.0
2021-11-24 12:20:00,126.64,126.82,126.39,126.81,16975.0,123.9813,124.1576,123.7366,124.1478,16975.0
2021-11-24 12:25:00,126.81,126.92,126.77,126.81,10546.0,124.1478,124.2555,124.1086,124.1478,10546.0
2021-11-24 12:30:00,126.85,126.87,126.71,126.77,14362.0,124.1869,124.2065,124.0499,124.1086,14362.0
2021-11-24 12:35:00,126.78,127.0,126.73,126.9,14810.0,124.1184,124.3338,124.0695,124.2359,14810.0
2021-11-24 12:40:00,126.86,127.08,126.8,127.04,9869.0,124.1967,124.4121,124.138,124.3729,9869.0
2021-11-24 12:45:00,127.04,127.04,126.6,126.69,9615.0,124.3729,124.3729,123.9422,124.0303,9615.0
2021-11-24 12:50:00,126.73,126.79,126.59,126.78,11239.0,124.0695,124.1282,123.9324,124.1184,11239.0
2021-11-24 12:55:00,126.71,126.85,126.54,126.58,11943.0,124.0499,124.1869,123.8834,123.9226,11943.0
2021-11-24 13:00:00,126.61,126.61,126.35,126.38,15720.0,123.952,123.952,123.6974,123.7268,15720.0
2021-11-24 13:05:00,126.35,126.49,126.34,126.42,18027.0,123.6974,123.8345,123.6876,123.766,18027.0
2021-11-24 13:10:00,126.45,126.46,126.37,126.4,13943.0,123.7953,123.8051,123.717,123.7464,13943.0
2021-11-24 13:15:00,126.41,126.44,126.27,126.3,14329.0,123.7562,123.7855,123.6191,123.6485,14329.0
2021-11-24 13:20:00,126.31,126.31,126.12,126.23,21246.0,123.6583,123.6583,123.4723,123.58,21246.0
2021-11-24 13:25:00,126.27,126.27,126.11,126.14,11796.0,123.6191,123.6191,123.4625,123.4918,11796.0
2021-11-24 13:30:00,126.14,126.19,126.05,126.1,23457.0,123.4918,123.5408,123.4037,123.4527,23457.0
2021-11-24 13:35:00,126.08,126.14,126.0,126.11,14046.0,123.4331,123.4918,123.3548,123.4625,14046.0
2021-11-24 13:40:00,126.11,126.22,126.11,126.12,13439.0,123.4625,123.5702,123.4625,123.4723,13439.0
2021-11-24 13:45:00,126.09,126.09,125.95,126.0,16317.0,123.4429,123.4429,123.3058,123.3548,16317.0
2021-11-24 13:50:00,126.0,126.04,125.9,125.91,9209.0,123.3548,123.3939,123.2569,123.2667,9209.0
2021-11-24 13:55:00,125.93,125.95,125.74,125.79,16357.0,123.2862,123.3058,123.1002,123.1492,16357.0
2021-11-24 14:00:00,125.76,125.97,125.75,125.77,18273.0,123.1198,123.3254,123.11,123.1296,18273.0
2021-11-24 14:05:00,125.78,125.85,125.59,125.72,16844.0,123.1394,123.2079,122.9534,123.0807,16844.0
2021-11-24 14:10:00,125.72,125.72,125.38,125.58,12344.0,123.0807,123.0807,122.7478,122.9436,12344.0
2021-11-24 14:15:00,125.62,125.89,125.54,125.89,15932.0,122.9828,123.2471,122.9044,123.2471,15932.0
2021-11-24 14:20:00,125.86,126.04,125.83,126.01,18365.0,123.2177,123.3939,123.1883,123.3646,18365.0
2021-11-24 14:25:00,126.04,126.09,125.96,126.0,13760.0,123.3939,123.4429,123.3156,123.3548,13760.0
2021-11-24 14:30:00,126.0,126.19,125.99,126.16,18274.0,123.3548,123.5408,123.345,123.5114,18274.0
2021-11-24 14:35:00,126.18,126.18,125.92,125.98,13200.0,123.531,123.531,123.2765,123.3352,13200.0
2021-11-24 14:40:00,125.94,126.13,125.92,126.05,12968.0,123.296,123.4821,123.2765,123.4037,12968.0
2021-11-24 14:45:00,126.07,126.09,126.0,126.03,10327.0,123.4233,123.4429,123.3548,123.3842,10327.0
2021-11-24 14:50:00,126.04,126.05,125.92,126.0,16392.0,123.3939,123.4037,123.2765,123.3548,16392.0
2021-11-24 14:55:00,126.0,126.02,125.9,125.93,9366.0,123.3548,123.3744,123.2569,123.2862,9366.0
2021-11-24 15:00:00,125.93,126.1,125.92,126.1,18334.0,123.2862,123.4527,123.2765,123.4527,18334.0
2021-11-24 15:05:00,126.12,126.16,126.0,126.07,14465.0,123.4723,123.5114,123.3548,123.4233,14465.0
2021-11-24 15:10:00,126.09,126.29,126.07,126.28,19044.0,123.4429,123.6387,123.4233,123.6289,19044.0
2021-11-24 15:15:00,126.29,126.34,126.17,126.27,13490.0,123.6387,123.6876,123.5212,123.6191,13490.0
2021-11-24 15:20:00,126.3,126.47,126.28,126.42,20206.0,123.6485,123.8149,123.6289,123.766,20206.0
2021-11-24 15:25:00,126.43,126.54,126.37,126.53,24812.0,123.7758,123.8834,123.717,123.8737,24812.0
2021-11-24 15:30:00,126.54,126.59,126.42,126.47,32783.0,123.8834,123.9324,123.766,123.8149,32783.0
2021-11-24 15:35:00,126.45,126.55,126.4,126.44,29088.0,123.7953,123.8932,123.7464,123.7855,29088.0
2021-11-24 15:40:00,126.42,126.43,126.24,126.41,34619.0,123.766,123.7758,123.5897,123.7562,34619.0
2021-11-24 15:45:00,126.4,126.45,126.34,126.34,39682.0,123.7464,123.7953,123.6876,123.6876,39682.0
2021-11-24 15:50:00,126.4,126.99,126.34,126.86,104092.0,123.7464,124.324,123.6876,124.1967,104092.0
2021-11-24 15:55:00,126.86,126.91,126.56,126.64,97860.0,124.1967,124.2457,123.903,123.9813,97860.0
2021-11-26 09:30:00,131.06,131.06,128.37,128.64,122890.0,128.3086,128.3086,125.675,125.9394,122890.0
2021-11-26 09:35:00,128.55,128.77,128.07,128.21,68234.0,125.8512,126.0666,125.3813,125.5184,68234.0
2021-11-26 09:40:00,128.2,128.28,126.66,126.66,33527.0,125.5086,125.5869,124.0009,124.0009,33527.0
2021-11-26 09:45:00,126.51,127.32,126.46,126.9,25366.0,123.8541,124.6471,123.8051,124.2359,25366.0
2021-11-26 09:50:00,127.0,127.46,126.91,127.29,15667.0,124.3338,124.7841,124.2457,124.6177,15667.0
2021-11-26 09:55:00,127.11,127.5,126.78,127.09,35329.0,124.4415,124.8233,124.1184,124.4219,35329.0
2021-11-26 10:00:00,127.1,127.28,126.76,126.84,48118.0,124.4317,124.6079,124.0988,124.1771,48118.0
2021-11-26 10:05:00,126.91,127.3,126.9,127.14,20201.0,124.2457,124.6275,124.2359,124.4708,20201.0
2021-11-26 10:10:00,127.14,127.78,127.0,127.71,34584.0,124.4708,125.0974,124.3338,125.0289,34584.0
2021-11-26 10:15:00,127.76,128.07,127.32,127.5,31696.0,125.0778,125.3813,124.6471,124.8233,31696.0
2021-11-26 10:20:00,127.42,127.98,127.42,127.87,27482.0,124.745,125.2932,124.745,125.1855,27482.0
2021-11-26 10:25:00,127.89,128.24,127.81,127.83,14451.0,125.2051,125.5478,125.1268,125.1464,14451.0
2021-11-26 10:30:00,127.83,128.35,127.78,128.31,13137.0,125.1464,125.6554,125.0974,125.6163,13137.0
2021-11-26 10:35:00,128.33,128.33,127.71,127.72,18400.0,125.6359,125.6359,125.0289,125.0387,18400.0
2021-11-26 10:40:00,127.67,127.78,127.44,127.73,16836.0,124.9897,125.0974,124.7645,125.0485,16836.0
2021-11-26 10:45:00,127.73,128.48,127.73,128.37,22602.0,125.0485,125.7827,125.0485,125.675,22602.0
2021-11-26 10:50:00,128.37,128.39,127.99,128.05,17355.0,125.675,125.6946,125.303,125.3617,17355.0
2021-11-26 10:55:00,128.08,128.42,127.9,128.41,30503.0,125.3911,125.724,125.2149,125.7142,30503.0
2021-11-26 11:00:00,128.39,128.56,128.16,128.52,19805.0,125.6946,125.861,125.4694,125.8219,19805.0
2021-11-26 11:05:00,128.52,128.75,128.42,128.57,70833.0,125.8219,126.047,125.724,125.8708,70833.0
2021-11-26 11:10:00,128.56,128.7,128.34,128.56,42031.0,125.861,125.9981,125.6457,125.861,42031.0
2021-11-26 11:15:00,128.59,128.8,128.55,128.64,17837.0,125.8904,126.096,125.8512,125.9394,17837.0
2021-11-26 11:20:00,128.63,128.78,128.57,128.58,14724.0,125.9296,126.0764,125.8708,125.8806,14724.0
2021-11-26 11:25:00,128.58,129.06,128.56,128.74,84831.0,125.8806,126.3505,125.861,126.0373,84831.0
2021-11-26 11:30:00,128.71,128.72,128.35,128.38,27224.0,126.0079,126.0177,125.6554,125.6848,27224.0
2021-11-26 11:35:00,128.39,128.81,128.37,128.78,10318.0,125.6946,126.1058,125.675,126.0764,10318.0
2021-11-26 11:40:00,128.73,128.78,128.28,128.28,15800.0,126.0275,126.0764,125.5869,125.5869,15800.0
2021-11-26 11:45:00,128.25,128.31,128.05,128.05,7929.0,125.5575,125.6163,125.3617,125.3617,7929.0
2021-11-26 11:50:00,128.06,128.07,127.69,127.76,10351.0,125.3715,125.3813,125.0093,125.0778,10351.0
2021-11-26 11:55:00,127.78,128.02,127.74,127.83,7188.0,125.0974,125.3324,125.0583,125.1464,7188.0
2021-11-26 12:00:00,127.92,128.0,127.56,127.6,7661.0,125.2345,125.3128,124.882,124.9212,7661.0
2021-11-26 12:05:00,127.67,127.97,127.63,127.87,12765.0,124.9897,125.2834,124.9506,125.1855,12765.0
2021-11-26 12:10:00,127.88,128.11,127.85,127.89,15575.0,125.1953,125.4205,125.1659,125.2051,15575.0
2021-11-26 12:15:00,127.92,127.99,127.71,127.84,11775.0,125.2345,125.303,125.0289,125.1562,11775.0
2021-11-26 12:20:00,127.91,127.95,127.51,127.75,17552.0,125.2247,125.2638,124.8331,125.068,17552.0
2021-11-26 12:25:00,127.69,127.69,127.49,127.57,9492.0,125.0093,125.0093,124.8135,124.8918,9492.0
2021-11-26 12:30:00,127.59,127.63,127.23,127.27,14844.0,124.9114,124.9506,124.559,124.5981,14844.0
2021-11-26 12:35:00,127.25,127.49,127.21,127.3,19889.0,124.5785,124.8135,124.5394,124.6275,19889.0
2021-11-26 12:40:00,127.28,127.29,126.68,126.68,18424.0,124.6079,124.6177,124.0205,124.0205,18424.0
2021-11-26 12:45:00,126.68,126.85,126.1,126.14,46596.0,124.0205,124.1869,123.4527,123.4918,46596.0
2021-11-26 12:50:00,126.11,126.13,125.58,125.63,93193.0,123.4625,123.4821,122.9436,122.9925,93193.0
2021-11-26 12:55:00,125.6,126.29,125.47,126.0,155494.0,122.9632,123.6387,122.8359,123.3548,155494.0
2021-11-29 09:30:00,125.9,125.97,123.37,123.66,69368.0,123.2569,123.3254,120.78,121.0639,69368.0
2021-11-29 09:35:00,123.65,124.38,123.07,124.21,20569.0,121.0541,121.7688,120.4863,121.6024,20569.0
2021-11-29 09:40:00,124.13,124.81,124.11,124.42,18923.0,121.524,122.1898,121.5045,121.808,18923.0
2021-11-29 09:45:00,124.37,124.57,124.13,124.35,14523.0,121.759,121.9548,121.524,121.7394,14523.0
2021-11-29 09:50:00,124.25,124.47,123.81,124.37,20113.0,121.6415,121.8569,121.2108,121.759,20113.0
2021-11-29 09:55:00,124.31,124.5,123.97,123.98,14981.0,121.7003,121.8863,121.3674,121.3772,14981.0
2021-11-29 10:00:00,124.07,124.18,123.8,124.14,13728.0,121.4653,121.573,121.201,121.5338,13728.0
2021-11-29 10:05:00,124.08,124.89,124.0,124.87,17663.0,121.4751,122.2681,121.3968,122.2485,17663.0
2021-11-29 10:10:00,124.82,125.4,124.81,125.4,15814.0,122.1996,122.7674,122.1898,122.7674,15814.0
2021-11-29 10:15:00,125.45,125.7,125.0,125.59,24972.0,122.8163,123.0611,122.3758,122.9534,24972.0
2021-11-29 10:20:00,125.59,125.98,125.46,125.79,20947.0,122.9534,123.3352,122.8261,123.1492,20947.0
2021-11-29 10:25:00,125.88,126.08,125.79,125.99,13860.0,123.2373,123.4331,123.1492,123.345,13860.0
2021-11-29 10:30:00,125.98,125.98,125.37,125.43,13329.0,123.3352,123.3352,122.738,122.7967,13329.0
2021-11-29 10:35:00,125.46,125.63,125.09,125.22,14415.0,122.8261,122.9925,122.4639,122.5912,14415.0
2021-11-29 10:40:00,125.22,125.69,125.21,125.64,9474.0,122.5912,123.0513,122.5814,123.0023,9474.0
2021-11-29 10:45:00,125.7,125.94,125.44,125.44,11958.0,123.0611,123.296,122.8065,122.8065,11958.0
2021-11-29 10:50:00,125.49,125.58,125.04,125.28,21975.0,122.8555,122.9436,122.4149,122.6499,21975.0
2021-11-29 10:55:00,125.21,125.4,125.18,125.32,9392.0,122.5814,122.7674,122.552,122.6891,9392.0
2021-11-29 11:00:00,125.29,125.84,125.29,125.83,9089.0,122.6597,123.1981,122.6597,123.1883,9089.0
2021-11-29 11:05:00,125.86,126.11,125.76,126.07,12148.0,123.2177,123.4625,123.1198,123.4233,12148.0
2021-11-29 11:10:00,125.97,126.02,125.64,125.66,10776.0,123.3254,123.3744,123.0023,123.0219,10776.0
2021-11-29 11:15:00,125.69,125.82,125.68,125.77,6747.0,123.0513,123.1786,123.0415,123.1296,6747.0
2021-11-29 11:20:00,125.8,125.82,125.43,125.48,15718.0,123.159,123.1786,122.7967,122.8457,15718.0
2021-11-29 11:25:00,125.48,125.67,125.15,125.26,17880.0,122.8457,123.0317,122.5226,122.6303,17880.0
2021-11-29 11:30:00,125.29,125.87,125.29,125.64,11647.0,122.6597,123.2275,122.6597,123.0023,11647.0
2021-11-29 11:35:00,125.62,126.0,125.39,125.48,12440.0,122.9828,123.3548,122.7576,122.8457,12440.0
2021-11-29 11:40:00,125.49,125.55,125.33,125.4,8797.0,122.8555,122.9142,122.6988,122.7674,8797.0
2021-11-29 11:45:00,125.37,125.49,125.35,125.38,8768.0,122.738,122.8555,122.7184,122.7478,8768.0
2021-11-29 11:50:00,125.4,125.45,125.32,125.33,8396.0,122.7674,122.8163,122.6891,122.6988,8396.0
2021-11-29 11:55:00,125.29,125.36,125.18,125.29,6503.0,122.6597,122.7282,122.552,122.6597,6503.0
2021-11-29 12:00:00,125.25,125.33,125.16,125.3,7360.0,122.6205,122.6988,122.5324,122.6695,7360.0
2021-11-29 12:05:00,125.26,125.39,125.22,125.39,7056.0,122.6303,122.7576,122.5912,122.7576,7056.0
2021-11-29 12:10:00,125.42,125.42,125.22,125.39,5356.0,122.787,122.787,122.5912,122.7576,5356.0
2021-11-29 12:15:00,125.41,125.5,125.27,125.45,22071.0,122.7772,122.8653,122.6401,122.8163,22071.0
2021-11-29 12:20:00,125.46,125.53,125.41,125.41,6703.0,122.8261,122.8946,122.7772,122.7772,6703.0
2021-11-29 12:25:00,125.45,125.45,125.33,125.33,4347.0,122.8163,122.8163,122.6988,122.6988,4347.0
2021-11-29 12:30:00,125.39,125.56,125.31,125.54,7528.0,122.7576,122.924,122.6793,122.9044,7528.0
2021-11-29 12:35:00,125.55,125.56,125.33,125.33,7337.0,122.9142,122.924,122.6988,122.6988,7337.0
2021-11-29 12:40:00,125.31,125.38,125.23,125.25,8578.0,122.6793,122.7478,122.6009,122.6205,8578.0
2021-11-29 12:45:00,125.26,125.33,125.2,125.29,10360.0,122.6303,122.6988,122.5716,122.6597,10360.0
2021-11-29 12:50:00,125.34,125.37,125.21,125.22,4438.0,122.7086,122.738,122.5814,122.5912,4438.0
2021-11-29 12:55:00,125.21,125.42,125.17,125.42,11269.0,122.5814,122.787,122.5422,122.787,11269.0
2021-11-29 13:00:00,125.39,125.64,125.39,125.41,7834.0,122.7576,123.0023,122.7576,122.7772,7834.0
2021-11-29 13:05:00,125.45,125.55,125.35,125.5,7018.0,122.8163,122.9142,122.7184,122.8653,7018.0
2021-11-29 13:10:00,125.47,125.51,125.38,125.47,5642.0,122.8359,122.8751,122.7478,122.8359,5642.0
2021-11-29 13:15:00,125.47,125.47,125.3,125.44,6951.0,122.8359,122.8359,122.6695,122.8065,6951.0
2021-11-29 13:20:00,125.4,125.4,125.26,125.36,8488.0,122.7674,122.7674,122.6303,122.7282,8488.0
2021-11-29 13:25:00,125.35,125.45,125.28,125.42,7959.0,122.7184,122.8163,122.6499,122.787,7959.0
2021-11-29 13:30:00,125.44,125.53,125.31,125.31,10438.0,122.8065,122.8946,122.6793,122.6793,10438.0
2021-11-29 13:35:00,125.28,125.35,125.1,125.35,11493.0,122.6499,122.7184,122.4737,122.7184,11493.0
2021-11-29 13:40:00,125.36,125.53,125.31,125.31,9183.0,122.7282,122.8946,122.6793,122.6793,9183.0
2021-11-29 13:45:00,125.29,125.32,125.21,125.27,4568.0,122.6597,122.6891,122.5814,122.6401,4568.0
2021-11-29 13:50:00,125.29,125.46,125.22,125.45,6678.0,122.6597,122.8261,122.5912,122.8163,6678.0
2021-11-29 13:55:00,125.41,125.49,125.31,125.32,5223.0,122.7772,122.8555,122.6793,122.6891,5223.0
2021-11-29 14:00:00,125.31,125.4,125.24,125.33,12409.0,122.6793,122.7674,122.6107,122.6988,12409.0
2021-11-29 14:05:00,125.33,125.37,125.21,125.27,15093.0,122.6988,122.738,122.5814,122.6401,15093.0
2021-11-29 14:10:00,125.24,125.44,125.01,125.42,41996.0,122.6107,122.8065,122.3856,122.787,41996.0
2021-11-29 14:15:00,125.46,125.62,125.41,125.46,8524.0,122.8261,122.9828,122.7772,122.8261,8524.0
2021-11-29 14:20:00,125.43,125.43,125.21,125.23,22883.0,122.7967,122.7967,122.5814,122.6009,22883.0
2021-11-29 14:25:00,125.29,125.46,125.08,125.46,30033.0,122.6597,122.8261,122.4541,122.8261,30033.0
2021-11-29 14:30:00,125.49,125.68,125.32,125.33,9727.0,122.8555,123.0415,122.6891,122.6988,9727.0
2021-11-29 14:35:00,125.34,125.38,125.12,125.15,7423.0,122.7086,122.7478,122.4933,122.5226,7423.0
2021-11-29 14:40:00,125.17,125.22,125.04,125.22,8438.0,122.5422,122.5912,122.4149,122.5912,8438.0
2021-11-29 14:45:00,125.18,125.29,125.16,125.17,6100.0,122.552,122.6597,122.5324,122.5422,6100.0
2021-11-29 14:50:00,125.17,125.35,125.17,125.25,5985.0,122.5422,122.7184,122.5422,122.6205,5985.0
2021-11-29 14:55:00,125.3,125.41,125.23,125.41,7894.0,122.6695,122.7772,122.6009,122.7772,7894.0
2021-11-29 15:00:00,125.44,125.47,125.2,125.29,8506.0,122.8065,122.8359,122.5716,122.6597,8506.0
2021-11-29 15:05:00,125.31,125.38,125.23,125.35,8472.0,122.6793,122.7478,122.6009,122.7184,8472.0
2021-11-29 15:10:00,125.35,125.57,125.35,125.57,7380.0,122.7184,122.9338,122.7184,122.9338,7380.0
2021-11-29 15:15:00,125.63,125.68,125.5,125.51,7373.0,122.9925,123.0415,122.8653,122.8751,7373.0
2021-11-29 15:20:00,125.49,125.58,125.41,125.42,10862.0,122.8555,122.9436,122.7772,122.787,10862.0
2021-11-29 15:25:00,125.46,125.63,125.45,125.63,10350.0,122.8261,122.9925,122.8163,122.9925,10350.0
2021-11-29 15:30:00,125.59,125.66,125.48,125.56,14786.0,122.9534,123.0219,122.8457,122.924,14786.0
2021-11-29 15:35:00,125.58,125.58,125.27,125.27,15290.0,122.9436,122.9436,122.6401,122.6401,15290.0
2021-11-29 15:40:00,125.31,125.35,125.16,125.29,15184.0,122.6793,122.7184,122.5324,122.6597,15184.0
2021-11-29 15:45:00,125.29,125.29,125.15,125.19,18816.0,122.6597,122.6597,122.5226,122.5618,18816.0
2021-11-29 15:50:00,125.17,125.17,124.76,124.76,53610.0,122.5422,122.5422,122.1408,122.1408,53610.0
2021-11-29 15:55:00,124.78,125.02,124.78,124.88,128584.0,122.1604,122.3954,122.1604,122.2583,128584.0
2021-11-30 09:30:00,125.97,126.9,125.43,126.3,100581.0,123.3254,124.2359,122.7967,123.6485,100581.0
2021-11-30 09:35:00,126.21,128.43,126.17,128.43,45095.0,123.5604,125.7338,123.5212,125.7338,45095.0
2021-11-30 09:40:00,128.33,128.59,127.7,127.73,25482.0,125.6359,125.8904,125.0191,125.0485,25482.0
2021-11-30 09:45:00,127.74,128.27,126.76,127.06,45412.0,125.0583,125.5771,124.0988,124.3925,45412.0
2021-11-30 09:50:00,126.92,126.92,126.02,126.13,23576.0,124.2555,124.2555,123.3744,123.4821,23576.0
2021-11-30 09:55:00,126.26,126.47,125.86,126.15,54886.0,123.6093,123.8149,123.2177,123.5016,54886.0
2021-11-30 10:00:00,126.13,127.19,126.13,127.14,40365.0,123.4821,124.5198,123.4821,124.4708,40365.0
2021-11-30 10:05:00,127.13,127.36,126.95,126.99,29643.0,124.4611,124.6862,124.2848,124.324,29643.0
2021-11-30 10:10:00,127.01,127.08,126.43,126.46,9789.0,124.3436,124.4121,123.7758,123.8051,9789.0
2021-11-30 10:15:00,126.54,126.68,126.32,126.42,14312.0,123.8834,124.0205,123.6681,123.766,14312.0
2021-11-30 10:20:00,126.54,126.72,126.52,126.64,16125.0,123.8834,124.0597,123.8639,123.9813,16125.0
2021-11-30 10:25:00,126.66,126.93,126.56,126.8,27284.0,124.0009,124.2653,123.903,124.138,27284.0
2021-11-30 10:30:00,126.79,126.89,126.67,126.68,18391.0,124.1282,124.2261,124.0107,124.0205,18391.0
2021-11-30 10:35:00,126.62,126.63,125.49,125.63,18071.0,123.9618,123.9716,122.8555,122.9925,18071.0
2021-11-30 10:40:00,125.59,125.64,125.31,125.37,13276.0,122.9534,123.0023,122.6793,122.738,13276.0
2021-11-30 10:45:00,125.29,125.29,124.61,124.83,17061.0,122.6597,122.6597,121.994,122.2093,17061.0
2021-11-30 10:50:00,124.79,124.84,123.88,124.03,31089.0,122.1702,122.2191,121.2793,121.4261,31089.0
2021-11-30 10:55:00,123.94,124.19,123.82,124.04,72607.0,121.338,121.5828,121.2205,121.4359,72607.0
2021-11-30 11:00:00,123.97,124.69,123.84,124.5,30148.0,121.3674,122.0723,121.2401,121.8863,30148.0
2021-11-30 11:05:00,124.55,124.64,124.26,124.38,15925.0,121.9352,122.0233,121.6513,121.7688,15925.0
2021-11-30 11:10:00,124.37,124.86,124.29,124.77,9784.0,121.759,122.2387,121.6807,122.1506,9784.0
2021-11-30 11:15:00,124.78,125.06,124.64,124.68,30497.0,122.1604,122.4345,122.0233,122.0625,30497.0
2021-11-30 11:20:00,124.66,125.15,124.6,125.0,15331.0,122.0429,122.5226,121.9842,122.3758,15331.0
2021-11-30 11:25:00,125.0,125.02,124.31,124.63,14581.0,122.3758,122.3954,121.7003,122.0135,14581.0
2021-11-30 11:30:00,124.58,124.74,124.44,124.65,12524.0,121.9646,122.1212,121.8275,122.0331,12524.0
2021-11-30 11:35:00,124.71,124.82,124.63,124.76,9117.0,122.0919,122.1996,122.0135,122.1408,9117.0
2021-11-30 11:40:00,124.71,124.78,124.12,124.25,11945.0,122.0919,122.1604,121.5142,121.6415,11945.0
2021-11-30 11:45:00,124.16,124.25,123.9,124.17,10261.0,121.5534,121.6415,121.2989,121.5632,10261.0
2021-11-30 11:50:00,124.18,124.18,123.97,124.02,12824.0,121.573,121.573,121.3674,121.4163,12824.0
2021-11-30 11:55:00,123.97,124.49,123.97,124.49,9612.0,121.3674,121.8765,121.3674,121.8765,9612.0
2021-11-30 12:00:00,124.44,124.46,123.95,123.96,8244.0,121.8275,121.8471,121.3478,121.3576,8244.0
2021-11-30 12:05:00,123.97,124.19,123.52,123.63,13470.0,121.3674,121.5828,120.9268,121.0345,13470.0
2021-11-30 12:10:00,123.65,123.82,123.28,123.73,17448.0,121.0541,121.2205,120.6919,121.1324,17448.0
2021-11-30 12:15:00,123.7,124.09,123.6,123.85,11807.0,121.1031,121.4849,121.0052,121.2499,11807.0
2021-11-30 12:20:00,123.92,124.22,123.92,124.22,7573.0,121.3184,121.6121,121.3184,121.6121,7573.0
2021-11-30 12:25:00,124.22,124.37,124.13,124.22,6411.0,121.6121,121.759,121.524,121.6121,6411.0
2021-11-30 12:30:00,124.2,124.32,124.01,124.24,9278.0,121.5926,121.71,121.4066,121.6317,9278.0
2021-11-30 12:35:00,124.32,124.32,124.16,124.31,5024.0,121.71,121.71,121.5534,121.7003,5024.0
2021-11-30 12:40:00,124.33,124.42,124.24,124.38,5708.0,121.7198,121.808,121.6317,121.7688,5708.0
2021-11-30 12:45:00,124.28,124.46,124.09,124.1,13858.0,121.6709,121.8471,121.4849,121.4947,13858.0
2021-11-30 12:50:00,124.19,124.36,124.14,124.31,6140.0,121.5828,121.7492,121.5338,121.7003,6140.0
2021-11-30 12:55:00,124.27,124.42,124.1,124.18,7281.0,121.6611,121.808,121.4947,121.573,7281.0
2021-11-30 13:00:00,124.23,124.27,124.09,124.09,5192.0,121.6219,121.6611,121.4849,121.4849,5192.0
2021-11-30 13:05:00,124.1,124.13,124.01,124.04,5017.0,121.4947,121.524,121.4066,121.4359,5017.0
2021-11-30 13:10:00,123.98,124.09,123.9,123.99,21760.0,121.3772,121.4849,121.2989,121.387,21760.0
2021-11-30 13:15:00,124.05,124.3,124.0,124.15,7449.0,121.4457,121.6905,121.3968,121.5436,7449.0
2021-11-30 13:20:00,124.07,124.23,123.99,124.18,6179.0,121.4653,121.6219,121.387,121.573,6179.0
2021-11-30 13:25:00,124.17,124.36,124.16,124.36,7357.0,121.5632,121.7492,121.5534,121.7492,7357.0
2021-11-30 13:30:00,124.38,124.55,124.3,124.47,34687.0,121.7688,121.9352,121.6905,121.8569,34687.0
2021-11-30 13:35:00,124.48,124.77,124.48,124.76,3783.0,121.8667,122.1506,121.8667,122.1408,3783.0
2021-11-30 13:40:00,124.75,124.85,124.6,124.84,64875.0,122.131,122.2289,121.9842,122.2191,64875.0
2021-11-30 13:45:00,124.86,125.15,124.86,125.11,16747.0,122.2387,122.5226,122.2387,122.4835,16747.0
2021-11-30 13:50:00,125.06,125.26,124.96,125.2,12156.0,122.4345,122.6303,122.3366,122.5716,12156.0
2021-11-30 13:55:00,125.27,125.32,125.12,125.29,9439.0,122.6401,122.6891,122.4933,122.6597,9439.0
2021-11-30 14:00:00,125.28,125.35,125.15,125.29,32208.0,122.6499,122.7184,122.5226,122.6597,32208.0
2021-11-30 14:05:00,125.28,125.48,125.2,125.4,19877.0,122.6499,122.8457,122.5716,122.7674,19877.0
2021-11-30 14:10:00,125.34,125.43,125.18,125.22,41099.0,122.7086,122.7967,122.552,122.5912,41099.0
2021-11-30 14:15:00,125.22,125.32,125.04,125.28,14445.0,122.5912,122.6891,122.4149,122.6499,14445.0
2021-11-30 14:20:00,125.26,125.31,125.06,125.06,9490.0,122.6303,122.6793,122.4345,122.4345,9490.0
2021-11-30 14:25:00,125.09,125.16,125.03,125.1,11313.0,122.4639,122.5324,122.4051,122.4737,11313.0
2021-11-30 14:30:00,125.06,125.1,124.91,125.04,16171.0,122.4345,122.4737,122.2877,122.4149,16171.0
2021-11-30 14:35:00,125.02,125.35,125.02,125.04,14515.0,122.3954,122.7184,122.3954,122.4149,14515.0
2021-11-30 14:40:00,125.03,125.05,124.63,124.65,84458.0,122.4051,122.4247,122.0135,122.0331,84458.0
2021-11-30 14:45:00,124.67,124.72,124.61,124.65,10964.0,122.0527,122.1017,121.994,122.0331,10964.0
2021-11-30 14:50:00,124.65,124.7,124.54,124.67,9588.0,122.0331,122.0821,121.9254,122.0527,9588.0
2021-11-30 14:55:00,124.63,124.76,124.63,124.63,17691.0,122.0135,122.1408,122.0135,122.0135,17691.0
2021-11-30 15:00:00,124.65,124.81,124.59,124.79,19189.0,122.0331,122.1898,121.9744,122.1702,19189.0
2021-11-30 15:05:00,124.76,124.76,124.48,124.58,25102.0,122.1408,122.1408,121.8667,121.9646,25102.0
2021-11-30 15:10:00,124.58,124.65,124.51,124.55,13472.0,121.9646,122.0331,121.8961,121.9352,13472.0
2021-11-30 15:15:00,124.55,124.74,124.54,124.68,14503.0,121.9352,122.1212,121.9254,122.0625,14503.0
2021-11-30 15:20:00,124.67,124.79,124.63,124.66,15888.0,122.0527,122.1702,122.0135,122.0429,15888.0
2021-11-30 15:25:00,124.59,124.64,124.49,124.51,13896.0,121.9744,122.0233,121.8765,121.8961,13896.0
2021-11-30 15:30:00,124.5,124.53,124.19,124.31,26990.0,121.8863,121.9156,121.5828,121.7003,26990.0
2021-11-30 15:35:00,124.29,124.36,124.17,124.32,21575.0,121.6807,121.7492,121.5632,121.71,21575.0
2021-11-30 15:40:00,124.31,124.53,124.2,124.5,37993.0,121.7003,121.9156,121.5926,121.8863,37993.0
2021-11-30 15:45:00,124.5,124.54,124.24,124.28,32777.0,121.8863,121.9254,121.6317,121.6709,32777.0
2021-11-30 15:50:00,124.26,124.34,123.9,124.05,73434.0,121.6513,121.7296,121.2989,121.4457,73434.0
2021-11-30 15:55:00,124.05,124.36,124.05,124.17,137240.0,121.4457,121.7492,121.4457,121.5632,137240.0
2021-12-01 09:30:00,125.1,125.93,124.62,125.3,88957.0,122.4737,123.2862,122.0038,122.6695,88957.0
2021-12-01 09:35:00,125.38,125.96,125.09,125.71,17046.0,122.7478,123.3156,122.4639,123.0709,17046.0
2021-12-01 09:40:00,125.82,125.96,125.33,125.6,16817.0,123.1786,123.3156,122.6988,122.9632,16817.0
2021-12-01 09:45:00,125.52,125.55,124.62,124.75,21459.0,122.8849,122.9142,122.0038,122.131,21459.0
2021-12-01 09:50:00,124.61,125.4,124.6,125.01,36804.0,121.994,122.7674,121.9842,122.3856,36804.0
2021-12-01 09:55:00,124.84,124.93,124.25,124.55,12581.0,122.2191,122.3072,121.6415,121.9352,12581.0
2021-12-01 10:00:00,124.54,124.95,124.43,124.67,6663.0,121.9254,122.3268,121.8177,122.0527,6663.0
2021-12-01 10:05:00,124.62,124.82,124.4,124.7,11983.0,122.0038,122.1996,121.7884,122.0821,11983.0
2021-12-01 10:10:00,124.73,124.73,124.31,124.62,9377.0,122.1114,122.1114,121.7003,122.0038,9377.0
2021-12-01 10:15:00,124.62,124.67,124.46,124.66,5653.0,122.0038,122.0527,121.8471,122.0429,5653.0
2021-12-01 10:20:00,124.7,124.89,124.51,124.55,7811.0,122.0821,122.2681,121.8961,121.9352,7811.0
2021-12-01 10:25:00,124.55,124.73,124.25,124.29,11579.0,121.9352,122.1114,121.6415,121.6807,11579.0
2021-12-01 10:30:00,124.28,124.42,124.13,124.31,23625.0,121.6709,121.808,121.524,121.7003,23625.0
2021-12-01 10:35:00,124.36,124.6,124.21,124.21,9376.0,121.7492,121.9842,121.6024,121.6024,9376.0
2021-12-01 10:40:00,124.2,124.33,123.99,124.28,6405.0,121.5926,121.7198,121.387,121.6709,6405.0
2021-12-01 10:45:00,124.33,124.53,123.99,124.45,10395.0,121.7198,121.9156,121.387,121.8373,10395.0
2021-12-01 10:50:00,124.46,124.76,124.39,124.7,7431.0,121.8471,122.1408,121.7786,122.0821,7431.0
2021-12-01 10:55:00,124.71,124.71,124.31,124.34,19350.0,122.0919,122.0919,121.7003,121.7296,19350.0
2021-12-01 11:00:00,124.37,124.57,124.34,124.44,12345.0,121.759,121.9548,121.7296,121.8275,12345.0
2021-12-01 11:05:00,124.48,124.53,124.42,124.47,9793.0,121.8667,121.9156,121.808,121.8569,9793.0
2021-12-01 11:10:00,124.49,124.8,124.43,124.63,6080.0,121.8765,122.18,121.8177,122.0135,6080.0
2021-12-01 11:15:00,124.63,124.89,124.57,124.89,12263.0,122.0135,122.2681,121.9548,122.2681,12263.0
2021-12-01 11:20:00,124.92,125.11,124.86,125.1,13739.0,122.2975,122.4835,122.2387,122.4737,13739.0
2021-12-01 11:25:00,125.06,125.22,124.94,125.04,33114.0,122.4345,122.5912,122.317,122.4149,33114.0
2021-12-01 11:30:00,125.08,125.1,124.85,124.87,13651.0,122.4541,122.4737,122.2289,122.2485,13651.0
2021-12-01 11:35:00,124.9,125.1,124.8,125.07,16566.0,122.2779,122.4737,122.18,122.4443,16566.0
2021-12-01 11:40:00,125.04,125.1,124.91,124.93,12885.0,122.4149,122.4737,122.2877,122.3072,12885.0
2021-12-01 11:45:00,124.9,124.99,124.81,124.99,19494.0,122.2779,122.366,122.1898,122.366,19494.0
2021-12-01 11:50:00,124.98,125.01,124.72,124.8,16367.0,122.3562,122.3856,122.1017,122.18,16367.0
2021-12-01 11:55:00,124.76,124.76,124.52,124.57,9694.0,122.1408,122.1408,121.9059,121.9548,9694.0
2021-12-01 12:00:00,124.52,124.55,124.36,124.47,9938.0,121.9059,121.9352,121.7492,121.8569,9938.0
2021-12-01 12:05:00,124.47,124.55,124.35,124.38,6050.0,121.8569,121.9352,121.7394,121.7688,6050.0
2021-12-01 12:10:00,124.38,124.65,124.38,124.51,9215.0,121.7688,122.0331,121.7688,121.8961,9215.0
2021-12-01 12:15:00,124.56,124.6,124.46,124.55,3303.0,121.945,121.9842,121.8471,121.9352,3303.0
2021-12-01 12:20:00,124.58,124.61,124.05,124.15,10462.0,121.9646,121.994,121.4457,121.5436,10462.0
2021-12-01 12:25:00,124.14,124.14,123.8,123.85,6522.0,121.5338,121.5338,121.201,121.2499,6522.0
2021-12-01 12:30:00,123.9,124.03,123.8,124.01,14214.0,121.2989,121.4261,121.201,121.4066,14214.0
2021-12-01 12:35:00,123.99,124.0,123.79,124.0,12632.0,121.387,121.3968,121.1912,121.3968,12632.0
2021-12-01 12:40:00,124.02,124.02,123.73,123.73,5372.0,121.4163,121.4163,121.1324,121.1324,5372.0
2021-12-01 12:45:00,123.73,123.77,123.53,123.62,8303.0,121.1324,121.1716,120.9366,121.0247,8303.0
2021-12-01 12:50:00,123.58,123.64,123.37,123.39,11344.0,120.9856,121.0443,120.78,120.7996,11344.0
2021-12-01 12:55:00,123.36,123.43,123.19,123.27,6920.0,120.7702,120.8387,120.6038,120.6821,6920.0
2021-12-01 13:00:00,123.33,123.52,123.26,123.49,10882.0,120.7408,120.9268,120.6723,120.8975,10882.0
2021-12-01 13:05:00,123.53,123.68,123.41,123.49,16913.0,120.9366,121.0835,120.8192,120.8975,16913.0
2021-12-01 13:10:00,123.45,123.51,123.28,123.5,12858.0,120.8583,120.9171,120.6919,120.9073,12858.0
2021-12-01 13:15:00,123.63,123.7,123.57,123.58,16023.0,121.0345,121.1031,120.9758,120.9856,16023.0
2021-12-01 13:20:00,123.57,123.8,123.51,123.68,7929.0,120.9758,121.201,120.9171,121.0835,7929.0
2021-12-01 13:25:00,123.73,123.8,123.7,123.73,7634.0,121.1324,121.201,121.1031,121.1324,7634.0
2021-12-01 13:30:00,123.74,123.77,123.5,123.56,9299.0,121.1422,121.1716,120.9073,120.966,9299.0
2021-12-01 13:35:00,123.58,123.96,123.58,123.89,8730.0,120.9856,121.3576,120.9856,121.2891,8730.0
2021-12-01 13:40:00,123.89,123.9,123.54,123.69,16637.0,121.2891,121.2989,120.9464,121.0933,16637.0
2021-12-01 13:45:00,123.69,123.71,123.46,123.52,9525.0,121.0933,121.1129,120.8681,120.9268,9525.0
2021-12-01 13:50:00,123.53,124.09,123.53,124.04,18906.0,120.9366,121.4849,120.9366,121.4359,18906.0
2021-12-01 13:55:00,124.04,124.2,124.02,124.09,9763.0,121.4359,121.5926,121.4163,121.4849,9763.0
2021-12-01 14:00:00,124.08,124.2,123.98,124.18,21270.0,121.4751,121.5926,121.3772,121.573,21270.0
2021-12-01 14:05:00,124.2,124.41,124.16,124.29,9456.0,121.5926,121.7982,121.5534,121.6807,9456.0
2021-12-01 14:10:00,124.28,124.3,123.97,124.09,13418.0,121.6709,121.6905,121.3674,121.4849,13418.0
2021-12-01 14:15:00,124.09,124.12,123.64,123.64,11519.0,121.4849,121.5142,121.0443,121.0443,11519.0
2021-12-01 14:20:00,123.69,123.86,123.67,123.86,6034.0,121.0933,121.2597,121.0737,121.2597,6034.0
2021-12-01 14:25:00,123.82,124.14,123.76,124.11,12213.0,121.2205,121.5338,121.1618,121.5045,12213.0
2021-12-01 14:30:00,124.06,124.31,124.06,124.21,25432.0,121.4555,121.7003,121.4555,121.6024,25432.0
2021-12-01 14:35:00,124.2,124.27,124.04,124.21,17760.0,121.5926,121.6611,121.4359,121.6024,17760.0
2021-12-01 14:40:00,124.18,124.18,123.74,123.74,9854.0,121.573,121.573,121.1422,121.1422,9854.0
2021-12-01 14:45:00,123.78,123.93,123.74,123.86,7745.0,121.1814,121.3282,121.1422,121.2597,7745.0
2021-12-01 14:50:00,123.82,123.9,123.3,123.3,12767.0,121.2205,121.2989,120.7115,120.7115,12767.0
2021-12-01 14:55:00,123.31,123.44,123.3,123.38,11153.0,120.7213,120.8485,120.7115,120.7898,11153.0
2021-12-01 15:00:00,123.38,123.46,123.06,123.07,13377.0,120.7898,120.8681,120.4765,120.4863,13377.0
2021-12-01 15:05:00,123.09,123.26,122.95,122.96,21252.0,120.5059,120.6723,120.3688,120.3786,21252.0
2021-12-01 15:10:00,122.93,123.09,122.88,123.03,12491.0,120.3492,120.5059,120.3003,120.4471,12491.0
2021-12-01 15:15:00,123.0,123.0,122.54,122.59,9718.0,120.4178,120.4178,119.9674,120.0164,9718.0
2021-12-01 15:20:00,122.56,122.6,122.14,122.22,20023.0,119.987,120.0262,119.5758,119.6541,20023.0
2021-12-01 15:25:00,122.22,122.53,122.13,122.19,18043.0,119.6541,119.9576,119.566,119.6248,18043.0
2021-12-01 15:30:00,122.16,122.21,121.8,122.16,37801.0,119.5954,119.6443,119.243,119.5954,37801.0
2021-12-01 15:35:00,122.17,122.35,122.0,122.29,27835.0,119.6052,119.7814,119.4388,119.7227,27835.0
2021-12-01 15:40:00,122.3,122.45,122.23,122.38,15816.0,119.7325,119.8793,119.6639,119.8108,15816.0
2021-12-01 15:45:00,122.38,122.46,121.75,121.89,39872.0,119.8108,119.8891,119.194,119.3311,39872.0
2021-12-01 15:50:00,121.86,121.87,121.04,121.11,237099.0,119.3017,119.3115,118.4989,118.5674,237099.0
2021-12-01 15:55:00,121.08,121.08,120.08,120.25,544491.0,118.5381,118.5381,117.5591,117.7255,544491.0
2021-12-02 09:30:00,120.65,122.52,120.65,121.84,70913.0,118.1171,119.9478,118.1171,119.2821,70913.0
2021-12-02 09:35:00,121.89,122.37,121.77,122.1,29876.0,119.3311,119.801,119.2136,119.5367,29876.0
2021-12-02 09:40:00,122.27,123.13,122.06,122.63,48890.0,119.7031,120.545,119.4975,120.0555,48890.0
2021-12-02 09:45:00,122.66,122.77,121.74,121.83,41485.0,120.0849,120.1926,119.1842,119.2723,41485.0
2021-12-02 09:50:00,121.76,122.54,121.75,122.5,58229.0,119.2038,119.9674,119.194,119.9283,58229.0
2021-12-02 09:55:00,122.5,122.76,122.44,122.67,31420.0,119.9283,120.1828,119.8695,120.0947,31420.0
2021-12-02 10:00:00,122.66,123.06,122.44,123.06,33821.0,120.0849,120.4765,119.8695,120.4765,33821.0
2021-12-02 10:05:00,123.0,123.0,122.19,122.4,58298.0,120.4178,120.4178,119.6248,119.8304,58298.0
2021-12-02 10:10:00,122.48,122.56,122.22,122.5,23911.0,119.9087,119.987,119.6541,119.9283,23911.0
2021-12-02 10:15:00,122.5,122.53,121.63,121.75,39211.0,119.9283,119.9576,119.0765,119.194,39211.0
2021-12-02 10:20:00,121.78,122.05,121.69,122.04,25481.0,119.2234,119.4877,119.1353,119.4779,25481.0
2021-12-02 10:25:00,122.05,122.13,121.79,121.91,19435.0,119.4877,119.566,119.2332,119.3506,19435.0
2021-12-02 10:30:00,121.86,122.05,121.5,121.58,22687.0,119.3017,119.4877,118.9493,119.0276,22687.0
2021-12-02 10:35:00,121.51,121.64,121.36,121.58,17238.0,118.959,119.0863,118.8122,119.0276,17238.0
2021-12-02 10:40:00,121.54,121.78,121.23,121.37,26152.0,118.9884,119.2234,118.6849,118.822,26152.0
2021-12-02 10:45:00,121.34,122.08,121.21,121.95,16690.0,118.7926,119.5171,118.6653,119.3898,16690.0
2021-12-02 10:50:00,122.01,122.17,121.89,121.96,23562.0,119.4485,119.6052,119.3311,119.3996,23562.0
2021-12-02 10:55:00,121.98,122.63,121.83,122.62,9524.0,119.4192,120.0555,119.2723,120.0457,9524.0
2021-12-02 11:00:00,122.63,122.68,122.16,122.42,14319.0,120.0555,120.1045,119.5954,119.8499,14319.0
2021-12-02 11:05:00,122.37,122.79,122.35,122.66,11830.0,119.801,120.2122,119.7814,120.0849,11830.0
2021-12-02 11:10:00,122.56,122.65,122.39,122.57,11982.0,119.987,120.0751,119.8206,119.9968,11982.0
2021-12-02 11:15:00,122.62,122.88,122.43,122.75,21825.0,120.0457,120.3003,119.8597,120.173,21825.0
2021-12-02 11:20:00,122.69,122.83,122.42,122.47,15434.0,120.1143,120.2513,119.8499,119.8989,15434.0
2021-12-02 11:25:00,122.44,123.1,122.42,123.05,20413.0,119.8695,120.5157,119.8499,120.4667,20413.0
2021-12-02 11:30:00,123.06,123.1,122.34,122.72,17924.0,120.4765,120.5157,119.7716,120.1436,17924.0
2021-12-02 11:35:00,122.75,123.14,122.67,122.92,19517.0,120.173,120.5548,120.0947,120.3394,19517.0
2021-12-02 11:40:00,122.89,123.09,122.72,122.93,26267.0,120.3101,120.5059,120.1436,120.3492,26267.0
2021-12-02 11:45:00,122.93,123.26,122.79,123.26,14197.0,120.3492,120.6723,120.2122,120.6723,14197.0
2021-12-02 11:50:00,123.24,123.29,123.04,123.05,29467.0,120.6527,120.7017,120.4569,120.4667,29467.0
2021-12-02 11:55:00,123.06,123.27,122.89,123.27,14410.0,120.4765,120.6821,120.3101,120.6821,14410.0
2021-12-02 12:00:00,123.21,123.4,123.07,123.33,25204.0,120.6234,120.8094,120.4863,120.7408,25204.0
2021-12-02 12:05:00,123.31,123.42,122.9,123.42,33087.0,120.7213,120.8289,120.3199,120.8289,33087.0
2021-12-02 12:10:00,123.43,123.73,123.42,123.7,14927.0,120.8387,121.1324,120.8289,121.1031,14927.0
2021-12-02 12:15:00,123.63,123.76,123.6,123.61,19335.0,121.0345,121.1618,121.0052,121.015,19335.0
2021-12-02 12:20:00,123.61,123.71,123.32,123.41,13006.0,121.015,121.1129,120.731,120.8192,13006.0
2021-12-02 12:25:00,123.41,123.42,123.24,123.25,23823.0,120.8192,120.8289,120.6527,120.6625,23823.0
2021-12-02 12:30:00,123.26,123.35,123.04,123.05,11045.0,120.6723,120.7604,120.4569,120.4667,11045.0
2021-12-02 12:35:00,123.01,123.16,122.86,123.11,9977.0,120.4276,120.5744,120.2807,120.5255,9977.0
2021-12-02 12:40:00,123.14,123.21,122.92,122.99,7054.0,120.5548,120.6234,120.3394,120.408,7054.0
2021-12-02 12:45:00,122.99,123.18,122.96,123.11,9862.0,120.408,120.594,120.3786,120.5255,9862.0
2021-12-02 12:50:00,123.12,123.29,123.1,123.25,16363.0,120.5352,120.7017,120.5157,120.6625,16363.0
2021-12-02 12:55:00,123.29,123.48,123.23,123.36,18456.0,120.7017,120.8877,120.6429,120.7702,18456.0
2021-12-02 13:00:00,123.3,123.35,123.0,123.17,29371.0,120.7115,120.7604,120.4178,120.5842,29371.0
2021-12-02 13:05:00,123.22,123.26,122.89,122.9,10255.0,120.6331,120.6723,120.3101,120.3199,10255.0
2021-12-02 13:10:00,122.92,123.02,122.85,123.01,7684.0,120.3394,120.4373,120.2709,120.4276,7684.0
2021-12-02 13:15:00,123.0,123.03,122.69,122.72,16104.0,120.4178,120.4471,120.1143,120.1436,16104.0
2021-12-02 13:20:00,122.69,122.77,122.35,122.42,15168.0,120.1143,120.1926,119.7814,119.8499,15168.0
2021-12-02 13:25:00,122.43,122.67,122.42,122.59,17645.0,119.8597,120.0947,119.8499,120.0164,17645.0
2021-12-02 13:30:00,122.65,122.85,122.48,122.81,16795.0,120.0751,120.2709,119.9087,120.2318,16795.0
2021-12-02 13:35:00,122.8,122.8,122.69,122.78,9079.0,120.222,120.222,120.1143,120.2024,9079.0
2021-12-02 13:40:00,122.74,122.78,122.65,122.77,19472.0,120.1632,120.2024,120.0751,120.1926,19472.0
2021-12-02 13:45:00,122.74,122.75,122.53,122.55,14479.0,120.1632,120.173,119.9576,119.9772,14479.0
2021-12-02 13:50:00,122.55,122.96,122.31,122.88,12122.0,119.9772,120.3786,119.7422,120.3003,12122.0
2021-12-02 13:55:00,123.0,123.03,122.9,122.94,12014.0,120.4178,120.4471,120.3199,120.359,12014.0
2021-12-02 14:00:00,123.0,123.1,122.91,122.95,10879.0,120.4178,120.5157,120.3297,120.3688,10879.0
2021-12-02 14:05:00,122.96,123.08,122.73,123.03,14370.0,120.3786,120.4961,120.1534,120.4471,14370.0
2021-12-02 14:10:00,123.07,123.08,122.82,123.02,8533.0,120.4863,120.4961,120.2415,120.4373,8533.0
2021-12-02 14:15:00,123.04,123.3,123.01,123.25,11116.0,120.4569,120.7115,120.4276,120.6625,11116.0
2021-12-02 14:20:00,123.21,123.28,122.69,122.73,21580.0,120.6234,120.6919,120.1143,120.1534,21580.0
2021-12-02 14:25:00,122.72,122.98,122.68,122.97,15720.0,120.1436,120.3982,120.1045,120.3884,15720.0
2021-12-02 14:30:00,122.96,123.02,122.75,122.76,19067.0,120.3786,120.4373,120.173,120.1828,19067.0
2021-12-02 14:35:00,122.76,122.9,122.76,122.81,17884.0,120.1828,120.3199,120.1828,120.2318,17884.0
2021-12-02 14:40:00,122.78,122.78,122.46,122.51,22867.0,120.2024,120.2024,119.8891,119.938,22867.0
2021-12-02 14:45:00,122.51,122.67,122.43,122.47,16361.0,119.938,120.0947,119.8597,119.8989,16361.0
2021-12-02 14:50:00,122.47,122.6,122.43,122.56,15360.0,119.8989,120.0262,119.8597,119.987,15360.0
2021-12-02 14:55:00,122.56,122.67,122.52,122.55,11098.0,119.987,120.0947,119.9478,119.9772,11098.0
2021-12-02 15:00:00,122.61,122.72,122.59,122.65,13997.0,120.0359,120.1436,120.0164,120.0751,13997.0
2021-12-02 15:05:00,122.65,122.77,122.63,122.71,17511.0,120.0751,120.1926,120.0555,120.1338,17511.0
2021-12-02 15:10:00,122.73,122.73,122.43,122.63,18728.0,120.1534,120.1534,119.8597,120.0555,18728.0
2021-12-02 15:15:00,122.66,122.79,122.62,122.66,14425.0,120.0849,120.2122,120.0457,120.0849,14425.0
2021-12-02 15:20:00,122.65,122.66,122.52,122.53,16802.0,120.0751,120.0849,119.9478,119.9576,16802.0
2021-12-02 15:25:00,122.53,122.69,122.49,122.63,17394.0,119.9576,120.1143,119.9185,120.0555,17394.0
2021-12-02 15:30:00,122.62,122.75,122.6,122.62,23113.0,120.0457,120.173,120.0262,120.0457,23113.0
2021-12-02 15:35:00,122.6,122.77,122.56,122.66,22576.0,120.0262,120.1926,119.987,120.0849,22576.0
2021-12-02 15:40:00,122.66,122.76,122.6,122.64,40350.0,120.0849,120.1828,120.0262,120.0653,40350.0
2021-12-02 15:45:00,122.66,122.75,122.58,122.67,37102.0,120.0849,120.173,120.0066,120.0947,37102.0
2021-12-02 15:50:00,122.65,122.65,122.42,122.59,67725.0,120.0751,120.0751,119.8499,120.0164,67725.0
2021-12-02 15:55:00,122.57,122.68,122.43,122.68,98034.0,119.9968,120.1045,119.8597,120.1045,98034.0
2021-12-03 09:30:00,123.64,124.32,123.19,123.7,53763.0,121.0443,121.71,120.6038,121.1031,53763.0
2021-12-03 09:35:00,123.68,123.91,123.15,123.25,24549.0,121.0835,121.3087,120.5646,120.6625,24549.0
2021-12-03 09:40:00,123.38,123.54,123.23,123.27,22677.0,120.7898,120.9464,120.6429,120.6821,22677.0
2021-12-03 09:45:00,123.29,123.77,123.27,123.36,24482.0,120.7017,121.1716,120.6821,120.7702,24482.0
2021-12-03 09:50:00,123.39,123.54,123.27,123.3,29729.0,120.7996,120.9464,120.6821,120.7115,29729.0
2021-12-03 09:55:00,123.36,123.47,123.26,123.42,27363.0,120.7702,120.8779,120.6723,120.8289,27363.0
2021-12-03 10:00:00,123.38,123.76,123.27,123.55,27235.0,120.7898,121.1618,120.6821,120.9562,27235.0
2021-12-03 10:05:00,123.57,123.58,123.28,123.3,32062.0,120.9758,120.9856,120.6919,120.7115,32062.0
2021-12-03 10:10:00,123.29,123.4,123.17,123.36,15684.0,120.7017,120.8094,120.5842,120.7702,15684.0
2021-12-03 10:15:00,123.4,123.65,123.36,123.58,19117.0,120.8094,121.0541,120.7702,120.9856,19117.0
2021-12-03 10:20:00,123.58,124.06,123.33,123.89,16188.0,120.9856,121.4555,120.7408,121.2891,16188.0
2021-12-03 10:25:00,123.97,124.49,123.82,124.44,144198.0,121.3674,121.8765,121.2205,121.8275,144198.0
2021-12-03 10:30:00,124.41,124.49,124.14,124.14,25484.0,121.7982,121.8765,121.5338,121.5338,25484.0
2021-12-03 10:35:00,124.06,124.26,124.03,124.07,20300.0,121.4555,121.6513,121.4261,121.4653,20300.0
2021-12-03 10:40:00,124.06,124.09,123.6,123.61,22904.0,121.4555,121.4849,121.0052,121.015,22904.0
2021-12-03 10:45:00,123.6,123.78,123.54,123.7,17460.0,121.0052,121.1814,120.9464,121.1031,17460.0
2021-12-03 10:50:00,123.76,124.29,123.62,124.29,14483.0,121.1618,121.6807,121.0247,121.6807,14483.0
2021-12-03 10:55:00,124.26,124.81,124.09,124.68,22507.0,121.6513,122.1898,121.4849,122.0625,22507.0
2021-12-03 11:00:00,124.68,124.91,124.57,124.8,20753.0,122.0625,122.2877,121.9548,122.18,20753.0
2021-12-03 11:05:00,124.79,124.8,124.35,124.65,22621.0,122.1702,122.18,121.7394,122.0331,22621.0
2021-12-03 11:10:00,124.6,125.25,124.58,124.99,25465.0,121.9842,122.6205,121.9646,122.366,25465.0
2021-12-03 11:15:00,124.97,125.35,124.96,125.14,40337.0,122.3464,122.7184,122.3366,122.5128,40337.0
2021-12-03 11:20:00,125.12,125.43,124.98,124.99,13323.0,122.4933,122.7967,122.3562,122.366,13323.0
2021-12-03 11:25:00,125.01,125.38,124.96,125.13,19838.0,122.3856,122.7478,122.3366,122.503,19838.0
2021-12-03 11:30:00,125.14,125.26,125.01,125.26,21629.0,122.5128,122.6303,122.3856,122.6303,21629.0
2021-12-03 11:35:00,125.2,125.3,124.98,125.2,19366.0,122.5716,122.6695,122.3562,122.5716,19366.0
2021-12-03 11:40:00,125.15,125.31,124.85,124.97,28236.0,122.5226,122.6793,122.2289,122.3464,28236.0
2021-12-03 11:45:00,124.97,125.08,124.84,124.95,28856.0,122.3464,122.4541,122.2191,122.3268,28856.0
2021-12-03 11:50:00,124.93,125.05,124.66,124.96,34211.0,122.3072,122.4247,122.0429,122.3366,34211.0
2021-12-03 11:55:00,124.98,125.02,124.13,124.33,37112.0,122.3562,122.3954,121.524,121.7198,37112.0
2021-12-03 12:00:00,124.3,124.49,123.8,123.84,55038.0,121.6905,121.8765,121.201,121.2401,55038.0
2021-12-03 12:05:00,123.73,123.76,123.44,123.58,17080.0,121.1324,121.1618,120.8485,120.9856,17080.0
2021-12-03 12:10:00,123.53,123.65,123.09,123.22,60225.0,120.9366,121.0541,120.5059,120.6331,60225.0
2021-12-03 12:15:00,123.26,123.87,123.23,123.51,13933.0,120.6723,121.2695,120.6429,120.9171,13933.0
2021-12-03 12:20:00,123.55,123.79,123.55,123.78,3891.0,120.9562,121.1912,120.9562,121.1814,3891.0
2021-12-03 12:25:00,123.73,123.84,123.54,123.71,8555.0,121.1324,121.2401,120.9464,121.1129,8555.0
2021-12-03 12:30:00,123.7,123.75,123.35,123.42,6894.0,121.1031,121.152,120.7604,120.8289,6894.0
2021-12-03 12:35:00,123.47,124.1,123.47,123.94,15199.0,120.8779,121.4947,120.8779,121.338,15199.0
2021-12-03 12:40:00,123.95,124.11,123.92,124.01,9943.0,121.3478,121.5045,121.3184,121.4066,9943.0
2021-12-03 12:45:00,124.02,124.16,123.96,124.14,6848.0,121.4163,121.5534,121.3576,121.5338,6848.0
2021-12-03 12:50:00,124.14,124.23,124.02,124.03,4019.0,121.5338,121.6219,121.4163,121.4261,4019.0
2021-12-03 12:55:00,124.07,124.14,124.0,124.09,8388.0,121.4653,121.5338,121.3968,121.4849,8388.0
2021-12-03 13:00:00,124.05,124.1,123.93,124.07,12304.0,121.4457,121.4947,121.3282,121.4653,12304.0
2021-12-03 13:05:00,124.07,124.4,124.06,124.33,8757.0,121.4653,121.7884,121.4555,121.7198,8757.0
2021-12-03 13:10:00,124.28,124.36,123.93,124.0,13697.0,121.6709,121.7492,121.3282,121.3968,13697.0
2021-12-03 13:15:00,124.02,124.39,124.02,124.24,6232.0,121.4163,121.7786,121.4163,121.6317,6232.0
2021-12-03 13:20:00,124.25,124.53,124.17,124.5,7700.0,121.6415,121.9156,121.5632,121.8863,7700.0
2021-12-03 13:25:00,124.58,124.58,124.24,124.24,4997.0,121.9646,121.9646,121.6317,121.6317,4997.0
2021-12-03 13:30:00,124.19,124.27,124.09,124.14,4536.0,121.5828,121.6611,121.4849,121.5338,4536.0
2021-12-03 13:35:00,124.13,124.13,123.95,123.98,6366.0,121.524,121.524,121.3478,121.3772,6366.0
2021-12-03 13:40:00,124.04,124.15,124.0,124.04,5930.0,121.4359,121.5436,121.3968,121.4359,5930.0
2021-12-03 13:45:00,123.97,124.09,123.86,123.87,10147.0,121.3674,121.4849,121.2597,121.2695,10147.0
2021-12-03 13:50:00,123.92,124.04,123.88,123.97,6228.0,121.3184,121.4359,121.2793,121.3674,6228.0
2021-12-03 13:55:00,123.89,124.0,123.86,123.89,4341.0,121.2891,121.3968,121.2597,121.2891,4341.0
2021-12-03 14:00:00,123.88,124.04,123.82,124.0,8548.0,121.2793,121.4359,121.2205,121.3968,8548.0
2021-12-03 14:05:00,124.06,124.06,123.74,123.79,5678.0,121.4555,121.4555,121.1422,121.1912,5678.0
2021-12-03 14:10:00,123.78,123.92,123.72,123.83,6432.0,121.1814,121.3184,121.1226,121.2303,6432.0
2021-12-03 14:15:00,123.82,123.85,123.7,123.83,7182.0,121.2205,121.2499,121.1031,121.2303,7182.0
2021-12-03 14:20:00,123.83,124.04,123.66,124.04,5471.0,121.2303,121.4359,121.0639,121.4359,5471.0
2021-12-03 14:25:00,124.07,124.08,123.96,124.05,6575.0,121.4653,121.4751,121.3576,121.4457,6575.0
2021-12-03 14:30:00,124.08,124.08,123.88,124.05,3350.0,121.4751,121.4751,121.2793,121.4457,3350.0
2021-12-03 14:35:00,124.02,124.03,123.82,123.85,5706.0,121.4163,121.4261,121.2205,121.2499,5706.0
2021-12-03 14:40:00,123.89,124.04,123.86,123.97,4849.0,121.2891,121.4359,121.2597,121.3674,4849.0
2021-12-03 14:45:00,123.99,124.01,123.8,123.83,15937.0,121.387,121.4066,121.201,121.2303,15937.0
2021-12-03 14:50:00,123.81,123.82,123.6,123.72,11081.0,121.2108,121.2205,121.0052,121.1226,11081.0
2021-12-03 14:55:00,123.8,124.01,123.8,123.99,18307.0,121.201,121.4066,121.201,121.387,18307.0
2021-12-03 15:00:00,123.95,124.07,123.73,124.06,10781.0,121.3478,121.4653,121.1324,121.4555,10781.0
2021-12-03 15:05:00,123.99,124.14,123.96,124.07,14086.0,121.387,121.5338,121.3576,121.4653,14086.0
2021-12-03 15:10:00,124.09,124.64,124.09,124.59,17165.0,121.4849,122.0233,121.4849,121.9744,17165.0
2021-12-03 15:15:00,124.55,124.65,124.28,124.32,15314.0,121.9352,122.0331,121.6709,121.71,15314.0
2021-12-03 15:20:00,124.3,124.59,124.3,124.57,15190.0,121.6905,121.9744,121.6905,121.9548,15190.0
2021-12-03 15:25:00,124.58,124.76,124.5,124.5,15837.0,121.9646,122.1408,121.8863,121.8863,15837.0
2021-12-03 15:30:00,124.5,124.84,124.5,124.78,25946.0,121.8863,122.2191,121.8863,122.1604,25946.0
2021-12-03 15:35:00,124.78,124.84,124.58,124.8,23622.0,122.1604,122.2191,121.9646,122.18,23622.0
2021-12-03 15:40:00,124.83,125.03,124.75,124.79,60175.0,122.2093,122.4051,122.131,122.1702,60175.0
2021-12-03 15:45:00,124.77,124.93,124.59,124.92,51396.0,122.1506,122.3072,121.9744,122.2975,51396.0
2021-12-03 15:50:00,124.96,125.48,124.88,125.46,76357.0,122.3366,122.8457,122.2583,122.8261,76357.0
2021-12-03 15:55:00,125.46,125.6,125.24,125.28,168635.0,122.8261,122.9632,122.6107,122.6499,168635.0
2021-12-06 09:30:00,127.68,127.81,127.07,127.14,137329.0,124.9995,125.1268,124.4023,124.4708,137329.0
2021-12-06 09:35:00,127.13,127.13,125.95,126.34,43775.0,124.4611,124.4611,123.3058,123.6876,43775.0
2021-12-06 09:40:00,126.22,126.68,125.68,126.57,23677.0,123.5702,124.0205,123.0415,123.9128,23677.0
2021-12-06 09:45:00,126.76,126.97,126.31,126.61,19480.0,124.0988,124.3044,123.6583,123.952,19480.0
2021-12-06 09:50:00,126.67,126.97,125.9,125.93,21005.0,124.0107,124.3044,123.2569,123.2862,21005.0
2021-12-06 09:55:00,126.01,126.16,125.73,126.06,24756.0,123.3646,123.5114,123.0904,123.4135,24756.0
2021-12-06 10:00:00,126.13,126.26,125.73,125.86,25370.0,123.4821,123.6093,123.0904,123.2177,25370.0
2021-12-06 10:05:00,125.79,126.12,125.38,126.05,21352.0,123.1492,123.4723,122.7478,123.4037,21352.0
2021-12-06 10:10:00,126.11,126.58,126.05,126.45,12600.0,123.4625,123.9226,123.4037,123.7953,12600.0
2021-12-06 10:15:00,126.41,126.68,126.17,126.18,28426.0,123.7562,124.0205,123.5212,123.531,28426.0
2021-12-06 10:20:00,126.15,126.6,126.07,126.56,11161.0,123.5016,123.9422,123.4233,123.903,11161.0
2021-12-06 10:25:00,126.56,126.99,126.41,126.72,16813.0,123.903,124.324,123.7562,124.0597,16813.0
2021-12-06 10:30:00,126.66,126.74,125.86,126.08,15329.0,124.0009,124.0792,123.2177,123.4331,15329.0
2021-12-06 10:35:00,125.93,125.93,125.12,125.21,19372.0,123.2862,123.2862,122.4933,122.5814,19372.0
2021-12-06 10:40:00,125.18,125.45,124.87,124.98,24998.0,122.552,122.8163,122.2485,122.3562,24998.0
2021-12-06 10:45:00,125.0,125.24,124.91,125.16,8973.0,122.3758,122.6107,122.2877,122.5324,8973.0
2021-12-06 10:50:00,125.19,125.38,124.99,125.04,17666.0,122.5618,122.7478,122.366,122.4149,17666.0
2021-12-06 10:55:00,125.03,125.23,124.93,125.21,12999.0,122.4051,122.6009,122.3072,122.5814,12999.0
2021-12-06 11:00:00,125.23,125.78,125.18,125.51,20061.0,122.6009,123.1394,122.552,122.8751,20061.0
2021-12-06 11:05:00,125.53,126.21,125.53,126.07,48756.0,122.8946,123.5604,122.8946,123.4233,48756.0
2021-12-06 11:10:00,126.02,126.03,125.29,125.35,8611.0,123.3744,123.3842,122.6597,122.7184,8611.0
2021-12-06 11:15:00,125.28,125.69,125.17,125.69,11079.0,122.6499,123.0513,122.5422,123.0513,11079.0
2021-12-06 11:20:00,125.65,125.85,125.58,125.69,29748.0,123.0121,123.2079,122.9436,123.0513,29748.0
2021-12-06 11:25:00,125.72,126.06,125.7,126.04,6717.0,123.0807,123.4135,123.0611,123.3939,6717.0
2021-12-06 11:30:00,125.99,126.5,125.99,126.17,19886.0,123.345,123.8443,123.345,123.5212,19886.0
2021-12-06 11:35:00,126.25,126.32,126.06,126.25,11131.0,123.5995,123.6681,123.4135,123.5995,11131.0
2021-12-06 11:40:00,126.15,126.48,126.04,126.47,7925.0,123.5016,123.8247,123.3939,123.8149,7925.0
2021-12-06 11:45:00,126.52,126.52,126.17,126.22,25968.0,123.8639,123.8639,123.5212,123.5702,25968.0
2021-12-06 11:50:00,126.26,126.66,126.26,126.5,11068.0,123.6093,124.0009,123.6093,123.8443,11068.0
2021-12-06 11:55:00,126.51,126.6,126.24,126.59,7188.0,123.8541,123.9422,123.5897,123.9324,7188.0
2021-12-06 12:00:00,126.64,126.67,126.47,126.55,11942.0,123.9813,124.0107,123.8149,123.8932,11942.0
2021-12-06 12:05:00,126.59,126.67,126.53,126.61,7656.0,123.9324,124.0107,123.8737,123.952,7656.0
2021-12-06 12:10:00,126.61,126.67,126.46,126.51,23530.0,123.952,124.0107,123.8051,123.8541,23530.0
2021-12-06 12:15:00,126.51,126.61,126.43,126.46,19167.0,123.8541,123.952,123.7758,123.8051,19167.0
2021-12-06 12:20:00,126.39,126.55,126.2,126.2,12685.0,123.7366,123.8932,123.5506,123.5506,12685.0
2021-12-06 12:25:00,126.25,126.37,126.15,126.17,31397.0,123.5995,123.717,123.5016,123.5212,31397.0
2021-12-06 12:30:00,126.17,126.38,126.14,126.16,14211.0,123.5212,123.7268,123.4918,123.5114,14211.0
2021-12-06 12:35:00,126.18,126.19,125.9,126.06,12360.0,123.531,123.5408,123.2569,123.4135,12360.0
2021-12-06 12:40:00,126.05,126.21,126.04,126.21,9965.0,123.4037,123.5604,123.3939,123.5604,9965.0
2021-12-06 12:45:00,126.25,126.43,126.25,126.37,7106.0,123.5995,123.7758,123.5995,123.717,7106.0
2021-12-06 12:50:00,126.37,126.41,126.26,126.26,4431.0,123.717,123.7562,123.6093,123.6093,4431.0
2021-12-06 12:55:00,126.26,126.32,126.16,126.31,6936.0,123.6093,123.6681,123.5114,123.6583,6936.0
2021-12-06 13:00:00,126.35,126.36,126.22,126.28,7038.0,123.6974,123.7072,123.5702,123.6289,7038.0
2021-12-06 13:05:00,126.28,126.34,126.2,126.21,4841.0,123.6289,123.6876,123.5506,123.5604,4841.0
2021-12-06 13:10:00,126.24,126.24,125.88,125.89,10027.0,123.5897,123.5897,123.2373,123.2471,10027.0
2021-12-06 13:15:00,125.82,125.85,125.7,125.74,5646.0,123.1786,123.2079,123.0611,123.1002,5646.0
2021-12-06 13:20:00,125.78,125.78,125.56,125.69,7988.0,123.1394,123.1394,122.924,123.0513,7988.0
2021-12-06 13:25:00,125.73,125.83,125.63,125.63,6118.0,123.0904,123.1883,122.9925,122.9925,6118.0
2021-12-06 13:30:00,125.67,125.82,125.58,125.69,6354.0,123.0317,123.1786,122.9436,123.0513,6354.0
2021-12-06 13:35:00,125.7,125.78,125.58,125.71,5773.0,123.0611,123.1394,122.9436,123.0709,5773.0
2021-12-06 13:40:00,125.72,125.92,125.71,125.81,8899.0,123.0807,123.2765,123.0709,123.1688,8899.0
2021-12-06 13:45:00,125.79,125.92,125.75,125.89,7397.0,123.1492,123.2765,123.11,123.2471,7397.0
2021-12-06 13:50:00,125.89,126.0,125.81,126.0,10549.0,123.2471,123.3548,123.1688,123.3548,10549.0
2021-12-06 13:55:00,125.98,126.17,125.92,126.15,10565.0,123.3352,123.5212,123.2765,123.5016,10565.0
2021-12-06 14:00:00,126.19,126.47,126.19,126.45,6496.0,123.5408,123.8149,123.5408,123.7953,6496.0
2021-12-06 14:05:00,126.44,126.46,126.33,126.34,9757.0,123.7855,123.8051,123.6779,123.6876,9757.0
2021-12-06 14:10:00,126.36,126.55,126.3,126.51,7666.0,123.7072,123.8932,123.6485,123.8541,7666.0
2021-12-06 14:15:00,126.54,126.76,126.51,126.72,13112.0,123.8834,124.0988,123.8541,124.0597,13112.0
2021-12-06 14:20:00,126.71,126.85,126.69,126.75,5829.0,124.0499,124.1869,124.0303,124.089,5829.0
2021-12-06 14:25:00,126.78,126.82,126.71,126.76,6444.0,124.1184,124.1576,124.0499,124.0988,6444.0
2021-12-06 14:30:00,126.76,126.96,126.72,126.72,10808.0,124.0988,124.2946,124.0597,124.0597,10808.0
2021-12-06 14:35:00,126.72,126.73,126.53,126.58,46019.0,124.0597,124.0695,123.8737,123.9226,46019.0
2021-12-06 14:40:00,126.57,126.75,126.53,126.53,25124.0,123.9128,124.089,123.8737,123.8737,25124.0
2021-12-06 14:45:00,126.57,126.69,126.38,126.52,27829.0,123.9128,124.0303,123.7268,123.8639,27829.0
2021-12-06 14:50:00,126.52,126.52,126.44,126.5,6376.0,123.8639,123.8639,123.7855,123.8443,6376.0
2021-12-06 14:55:00,126.48,126.52,126.32,126.39,40262.0,123.8247,123.8639,123.6681,123.7366,40262.0
2021-12-06 15:00:00,126.41,126.58,126.37,126.45,14515.0,123.7562,123.9226,123.717,123.7953,14515.0
2021-12-06 15:05:00,126.47,126.72,126.45,126.7,9009.0,123.8149,124.0597,123.7953,124.0401,9009.0
2021-12-06 15:10:00,126.69,126.83,126.65,126.83,11104.0,124.0303,124.1674,123.9911,124.1674,11104.0
2021-12-06 15:15:00,126.85,126.96,126.81,126.88,15158.0,124.1869,124.2946,124.1478,124.2163,15158.0
2021-12-06 15:20:00,126.88,127.0,126.83,126.89,15262.0,124.2163,124.3338,124.1674,124.2261,15262.0
2021-12-06 15:25:00,126.88,126.88,126.56,126.56,28896.0,124.2163,124.2163,123.903,123.903,28896.0
2021-12-06 15:30:00,126.58,126.66,126.26,126.33,35898.0,123.9226,124.0009,123.6093,123.6779,35898.0
2021-12-06 15:35:00,126.32,126.48,126.24,126.47,29939.0,123.6681,123.8247,123.5897,123.8149,29939.0
2021-12-06 15:40:00,126.45,126.51,126.38,126.47,22330.0,123.7953,123.8541,123.7268,123.8149,22330.0
2021-12-06 15:45:00,126.49,126.49,126.32,126.48,20675.0,123.8345,123.8345,123.6681,123.8247,20675.0
2021-12-06 15:50:00,126.49,126.59,126.32,126.52,156738.0,123.8345,123.9324,123.6681,123.8639,156738.0
2021-12-06 15:55:00,126.53,126.56,126.23,126.25,113515.0,123.8737,123.903,123.58,123.5995,113515.0
2021-12-07 09:30:00,127.23,127.52,126.16,126.45,55492.0,124.7268,125.0111,123.6779,123.9622,55492.0
2021-12-07 09:35:00,126.39,127.38,126.3,126.83,18181.0,123.9033,124.8739,123.8151,124.3347,18181.0
2021-12-07 09:40:00,126.72,127.25,126.42,126.75,41799.0,124.2268,124.7464,123.9328,124.2563,41799.0
2021-12-07 09:45:00,126.73,126.79,125.93,126.69,26831.0,124.2367,124.2955,123.4524,124.1974,26831.0
2021-12-07 09:50:00,126.69,127.25,126.69,127.18,9390.0,124.1974,124.7464,124.1974,124.6778,9390.0
2021-12-07 09:55:00,127.2,128.0,127.08,127.94,32204.0,124.6974,125.4817,124.5798,125.4228,32204.0
2021-12-07 10:00:00,127.79,127.94,127.29,127.44,25166.0,125.2758,125.4228,124.7856,124.9327,25166.0
2021-12-07 10:05:00,127.49,127.49,126.8,126.85,15190.0,124.9817,124.9817,124.3053,124.3543,15190.0
2021-12-07 10:10:00,126.81,127.21,126.71,127.09,11943.0,124.3151,124.7072,124.217,124.5896,11943.0
2021-12-07 10:15:00,127.08,127.27,126.83,127.0,15890.0,124.5798,124.766,124.3347,124.5013,15890.0
2021-12-07 10:20:00,126.97,126.98,126.7,126.79,13066.0,124.4719,124.4817,124.2072,124.2955,13066.0
2021-12-07 10:25:00,126.79,127.26,126.69,127.04,15513.0,124.2955,124.7562,124.1974,124.5406,15513.0
2021-12-07 10:30:00,127.16,127.62,127.1,127.53,35066.0,124.6582,125.1091,124.5994,125.0209,35066.0
2021-12-07 10:35:00,127.53,127.63,127.48,127.48,22806.0,125.0209,125.1189,124.9719,124.9719,22806.0
2021-12-07 10:40:00,127.51,127.6,127.38,127.38,16056.0,125.0013,125.0895,124.8739,124.8739,16056.0
2021-12-07 10:45:00,127.44,127.5,126.93,127.0,72932.0,124.9327,124.9915,124.4327,124.5013,72932.0
2021-12-07 10:50:00,127.0,127.67,126.99,127.56,19914.0,124.5013,125.1582,124.4915,125.0503,19914.0
2021-12-07 10:55:00,127.59,127.59,127.31,127.35,12659.0,125.0797,125.0797,124.8052,124.8445,12659.0
2021-12-07 11:00:00,127.34,127.5,127.29,127.41,11358.0,124.8346,124.9915,124.7856,124.9033,11358.0
2021-12-07 11:05:00,127.46,127.53,127.22,127.28,9495.0,124.9523,125.0209,124.717,124.7758,9495.0
2021-12-07 11:10:00,127.32,127.35,127.04,127.07,8262.0,124.815,124.8445,124.5406,124.57,8262.0
2021-12-07 11:15:00,127.01,127.26,127.01,127.2,9986.0,124.5111,124.7562,124.5111,124.6974,9986.0
2021-12-07 11:20:00,127.24,127.42,127.14,127.23,9768.0,124.7366,124.9131,124.6386,124.7268,9768.0
2021-12-07 11:25:00,127.23,127.37,127.16,127.25,12268.0,124.7268,124.8641,124.6582,124.7464,12268.0
2021-12-07 11:30:00,127.24,127.4,127.19,127.37,14013.0,124.7366,124.8935,124.6876,124.8641,14013.0
2021-12-07 11:35:00,127.35,127.38,127.26,127.29,9550.0,124.8445,124.8739,124.7562,124.7856,9550.0
2021-12-07 11:40:00,127.26,127.34,127.25,127.28,10937.0,124.7562,124.8346,124.7464,124.7758,10937.0
2021-12-07 11:45:00,127.26,127.41,127.24,127.4,14777.0,124.7562,124.9033,124.7366,124.8935,14777.0
2021-12-07 11:50:00,127.4,127.43,127.09,127.09,17905.0,124.8935,124.9229,124.5896,124.5896,17905.0
2021-12-07 11:55:00,127.09,127.13,127.01,127.08,13260.0,124.5896,124.6288,124.5111,124.5798,13260.0
2021-12-07 12:00:00,127.08,127.2,127.08,127.2,8754.0,124.5798,124.6974,124.5798,124.6974,8754.0
2021-12-07 12:05:00,127.2,127.25,127.01,127.04,13899.0,124.6974,124.7464,124.5111,124.5406,13899.0
2021-12-07 12:10:00,127.04,127.23,127.03,127.19,15212.0,124.5406,124.7268,124.5307,124.6876,15212.0
2021-12-07 12:15:00,127.19,127.25,127.15,127.23,13536.0,124.6876,124.7464,124.6484,124.7268,13536.0
2021-12-07 12:20:00,127.21,127.43,127.2,127.43,17085.0,124.7072,124.9229,124.6974,124.9229,17085.0
2021-12-07 12:25:00,127.45,127.68,127.43,127.51,14217.0,124.9425,125.168,124.9229,125.0013,14217.0
2021-12-07 12:30:00,127.51,127.58,127.25,127.25,5185.0,125.0013,125.0699,124.7464,124.7464,5185.0
2021-12-07 12:35:00,127.33,127.4,127.17,127.36,7357.0,124.8248,124.8935,124.668,124.8543,7357.0
2021-12-07 12:40:00,127.34,127.53,127.3,127.51,8383.0,124.8346,125.0209,124.7954,125.0013,8383.0
2021-12-07 12:45:00,127.53,127.55,127.44,127.5,14862.0,125.0209,125.0405,124.9327,124.9915,14862.0
2021-12-07 12:50:00,127.5,127.55,127.36,127.43,6196.0,124.9915,125.0405,124.8543,124.9229,6196.0
2021-12-07 12:55:00,127.45,127.55,127.35,127.51,11150.0,124.9425,125.0405,124.8445,125.0013,11150.0
2021-12-07 13:00:00,127.47,127.48,127.36,127.43,13658.0,124.9621,124.9719,124.8543,124.9229,13658.0
2021-12-07 13:05:00,127.41,127.46,127.2,127.2,7382.0,124.9033,124.9523,124.6974,124.6974,7382.0
2021-12-07 13:10:00,127.18,127.25,127.04,127.06,16925.0,124.6778,124.7464,124.5406,124.5602,16925.0
2021-12-07 13:15:00,127.04,127.11,127.01,127.04,8259.0,124.5406,124.6092,124.5111,124.5406,8259.0
2021-12-07 13:20:00,127.02,127.02,126.91,126.95,12532.0,124.5209,124.5209,124.4131,124.4523,12532.0
2021-12-07 13:25:00,126.9,127.01,126.9,126.98,4300.0,124.4033,124.5111,124.4033,124.4817,4300.0
2021-12-07 13:30:00,127.01,127.03,126.9,126.9,10519.0,124.5111,124.5307,124.4033,124.4033,10519.0
2021-12-07 13:35:00,126.93,126.97,126.89,126.89,7556.0,124.4327,124.4719,124.3935,124.3935,7556.0
2021-12-07 13:40:00,126.87,127.15,126.84,127.06,14444.0,124.3739,124.6484,124.3445,124.5602,14444.0
2021-12-07 13:45:00,127.03,127.03,126.71,126.75,8724.0,124.5307,124.5307,124.217,124.2563,8724.0
2021-12-07 13:50:00,126.76,126.99,126.75,126.94,10555.0,124.2661,124.4915,124.2563,124.4425,10555.0
2021-12-07 13:55:00,126.92,127.07,126.85,126.85,9170.0,124.4229,124.57,124.3543,124.3543,9170.0
2021-12-07 14:00:00,126.79,126.85,126.71,126.79,10722.0,124.2955,124.3543,124.217,124.2955,10722.0
2021-12-07 14:05:00,126.79,126.93,126.73,126.84,12520.0,124.2955,124.4327,124.2367,124.3445,12520.0
2021-12-07 14:10:00,126.81,126.81,126.72,126.73,9628.0,124.3151,124.3151,124.2268,124.2367,9628.0
2021-12-07 14:15:00,126.77,126.94,126.76,126.85,5371.0,124.2759,124.4425,124.2661,124.3543,5371.0
2021-12-07 14:20:00,126.86,127.15,126.86,127.12,11679.0,124.3641,124.6484,124.3641,124.619,11679.0
2021-12-07 14:25:00,127.09,127.25,127.08,127.21,12396.0,124.5896,124.7464,124.5798,124.7072,12396.0
2021-12-07 14:30:00,127.2,127.23,127.12,127.13,8695.0,124.6974,124.7268,124.619,124.6288,8695.0
2021-12-07 14:35:00,127.13,127.13,127.04,127.04,10971.0,124.6288,124.6288,124.5406,124.5406,10971.0
2021-12-07 14:40:00,127.04,127.04,126.72,126.79,12850.0,124.5406,124.5406,124.2268,124.2955,12850.0
2021-12-07 14:45:00,126.78,126.91,126.78,126.87,24793.0,124.2857,124.4131,124.2857,124.3739,24793.0
2021-12-07 14:50:00,126.89,127.01,126.86,126.91,6814.0,124.3935,124.5111,124.3641,124.4131,6814.0
2021-12-07 14:55:00,126.87,126.96,126.84,126.84,7209.0,124.3739,124.4621,124.3445,124.3445,7209.0
2021-12-07 15:00:00,126.84,126.89,126.81,126.87,4850.0,124.3445,124.3935,124.3151,124.3739,4850.0
2021-12-07 15:05:00,126.9,126.95,126.71,126.73,15007.0,124.4033,124.4523,124.217,124.2367,15007.0
2021-12-07 15:10:00,126.7,126.73,126.58,126.67,13744.0,124.2072,124.2367,124.0896,124.1778,13744.0
2021-12-07 15:15:00,126.7,126.8,126.52,126.56,14783.0,124.2072,124.3053,124.0308,124.07,14783.0
2021-12-07 15:20:00,126.53,126.66,126.47,126.47,17718.0,124.0406,124.168,123.9818,123.9818,17718.0
2021-12-07 15:25:00,126.48,126.59,126.43,126.51,13821.0,123.9916,124.0994,123.9426,124.021,13821.0
2021-12-07 15:30:00,126.54,126.63,126.08,126.26,30832.0,124.0504,124.1386,123.5994,123.7759,30832.0
2021-12-07 15:35:00,126.26,126.37,126.25,126.32,28386.0,123.7759,123.8837,123.7661,123.8347,28386.0
2021-12-07 15:40:00,126.29,126.34,126.18,126.23,31534.0,123.8053,123.8543,123.6975,123.7465,31534.0
2021-12-07 15:45:00,126.21,126.25,125.95,126.09,76646.0,123.7269,123.7661,123.472,123.6092,76646.0
2021-12-07 15:50:00,126.06,126.17,125.98,126.09,69044.0,123.5798,123.6877,123.5014,123.6092,69044.0
2021-12-07 15:55:00,126.09,126.25,125.97,126.15,264328.0,123.6092,123.7661,123.4916,123.6681,264328.0
2021-12-08 09:30:00,126.58,126.58,125.13,125.94,46788.0,124.0896,124.0896,122.6681,123.4622,46788.0
2021-12-08 09:35:00,125.71,126.85,125.67,125.69,37433.0,123.2367,124.3543,123.1975,123.2171,37433.0
2021-12-08 09:40:00,125.67,126.72,125.66,126.08,28325.0,123.1975,124.2268,123.1877,123.5994,28325.0
2021-12-08 09:45:00,126.14,126.14,125.43,125.5,15981.0,123.6583,123.6583,122.9622,123.0309,15981.0
2021-12-08 09:50:00,125.4,126.05,125.4,125.97,23921.0,122.9328,123.57,122.9328,123.4916,23921.0
2021-12-08 09:55:00,125.96,126.29,125.61,125.97,16787.0,123.4818,123.8053,123.1387,123.4916,16787.0
2021-12-08 10:00:00,125.98,126.22,125.8,125.8,14721.0,123.5014,123.7367,123.3249,123.3249,14721.0
2021-12-08 10:05:00,125.84,126.06,125.51,125.86,21323.0,123.3642,123.5798,123.0407,123.3838,21323.0
2021-12-08 10:10:00,125.74,126.06,125.51,125.6,14320.0,123.2661,123.5798,123.0407,123.1289,14320.0
2021-12-08 10:15:00,125.55,125.67,125.45,125.46,14993.0,123.0799,123.1975,122.9818,122.9916,14993.0
2021-12-08 10:20:00,125.56,125.61,125.2,125.5,17061.0,123.0897,123.1387,122.7368,123.0309,17061.0
2021-12-08 10:25:00,125.5,125.74,125.41,125.57,15511.0,123.0309,123.2661,122.9426,123.0995,15511.0
2021-12-08 10:30:00,125.49,125.73,125.46,125.64,18152.0,123.021,123.2563,122.9916,123.1681,18152.0
2021-12-08 10:35:00,125.56,126.27,125.51,126.11,12594.0,123.0897,123.7857,123.0407,123.6288,12594.0
2021-12-08 10:40:00,126.06,126.23,125.88,126.0,12161.0,123.5798,123.7465,123.4034,123.521,12161.0
2021-12-08 10:45:00,125.95,126.11,125.6,125.73,13690.0,123.472,123.6288,123.1289,123.2563,13690.0
2021-12-08 10:50:00,125.68,126.18,125.68,126.13,18096.0,123.2073,123.6975,123.2073,123.6485,18096.0
2021-12-08 10:55:00,126.22,126.3,126.1,126.17,14971.0,123.7367,123.8151,123.619,123.6877,14971.0
2021-12-08 11:00:00,126.15,126.34,126.09,126.14,20044.0,123.6681,123.8543,123.6092,123.6583,20044.0
2021-12-08 11:05:00,126.14,126.21,126.04,126.18,11555.0,123.6583,123.7269,123.5602,123.6975,11555.0
2021-12-08 11:10:00,126.08,126.38,126.08,126.29,16927.0,123.5994,123.8935,123.5994,123.8053,16927.0
2021-12-08 11:15:00,126.24,126.43,126.23,126.27,10905.0,123.7563,123.9426,123.7465,123.7857,10905.0
2021-12-08 11:20:00,126.27,126.28,126.13,126.13,8301.0,123.7857,123.7955,123.6485,123.6485,8301.0
2021-12-08 11:25:00,126.12,126.12,125.96,126.04,15404.0,123.6387,123.6387,123.4818,123.5602,15404.0
2021-12-08 11:30:00,126.02,126.43,126.02,126.3,15366.0,123.5406,123.9426,123.5406,123.8151,15366.0
2021-12-08 11:35:00,126.28,126.77,126.24,126.75,25425.0,123.7955,124.2759,123.7563,124.2563,25425.0
2021-12-08 11:40:00,126.71,127.03,126.71,127.01,50482.0,124.217,124.5307,124.217,124.5111,50482.0
2021-12-08 11:45:00,127.01,127.1,126.3,126.52,20751.0,124.5111,124.5994,123.8151,124.0308,20751.0
2021-12-08 11:50:00,126.49,126.67,126.41,126.47,9458.0,124.0014,124.1778,123.9229,123.9818,9458.0
2021-12-08 11:55:00,126.53,126.7,126.47,126.61,14209.0,124.0406,124.2072,123.9818,124.119,14209.0
2021-12-08 12:00:00,126.61,126.69,126.38,126.45,7532.0,124.119,124.1974,123.8935,123.9622,7532.0
2021-12-08 12:05:00,126.45,126.8,126.31,126.74,14528.0,123.9622,124.3053,123.8249,124.2465,14528.0
2021-12-08 12:10:00,126.78,126.78,126.59,126.69,11214.0,124.2857,124.2857,124.0994,124.1974,11214.0
2021-12-08 12:15:00,126.64,126.74,126.39,126.74,29938.0,124.1484,124.2465,123.9033,124.2465,29938.0
2021-12-08 12:20:00,126.7,126.7,126.39,126.5,7241.0,124.2072,124.2072,123.9033,124.0112,7241.0
2021-12-08 12:25:00,126.5,126.7,126.5,126.65,8676.0,124.0112,124.2072,124.0112,124.1582,8676.0
2021-12-08 12:30:00,126.63,126.63,126.5,126.55,22396.0,124.1386,124.1386,124.0112,124.0602,22396.0
2021-12-08 12:35:00,126.55,126.61,126.5,126.59,23416.0,124.0602,124.119,124.0112,124.0994,23416.0
2021-12-08 12:40:00,126.53,126.9,126.53,126.88,14826.0,124.0406,124.4033,124.0406,124.3837,14826.0
2021-12-08 12:45:00,126.93,126.95,126.72,126.72,25929.0,124.4327,124.4523,124.2268,124.2268,25929.0
2021-12-08 12:50:00,126.72,126.89,126.59,126.73,71461.0,124.2268,124.3935,124.0994,124.2367,71461.0
2021-12-08 12:55:00,126.73,126.74,126.53,126.55,13911.0,124.2367,124.2465,124.0406,124.0602,13911.0
2021-12-08 13:00:00,126.52,126.74,126.47,126.64,37222.0,124.0308,124.2465,123.9818,124.1484,37222.0
2021-12-08 13:05:00,126.64,126.88,126.58,126.76,120477.0,124.1484,124.3837,124.0896,124.2661,120477.0
2021-12-08 13:10:00,126.76,126.79,126.47,126.51,49151.0,124.2661,124.2955,123.9818,124.021,49151.0
2021-12-08 13:15:00,126.48,126.57,126.44,126.54,11003.0,123.9916,124.0798,123.9524,124.0504,11003.0
2021-12-08 13:20:00,126.53,126.58,126.45,126.52,9575.0,124.0406,124.0896,123.9622,124.0308,9575.0
2021-12-08 13:25:00,126.54,126.9,126.5,126.81,28836.0,124.0504,124.4033,124.0112,124.3151,28836.0
2021-12-08 13:30:00,126.81,127.04,126.81,126.89,10205.0,124.3151,124.5406,124.3151,124.3935,10205.0
2021-12-08 13:35:00,126.96,127.04,126.92,127.01,7002.0,124.4621,124.5406,124.4229,124.5111,7002.0
2021-12-08 13:40:00,127.02,127.33,127.01,127.22,14313.0,124.5209,124.8248,124.5111,124.717,14313.0
2021-12-08 13:45:00,127.21,127.22,126.9,126.92,14763.0,124.7072,124.717,124.4033,124.4229,14763.0
2021-12-08 13:50:00,126.88,126.95,126.8,126.84,16306.0,124.3837,124.4523,124.3053,124.3445,16306.0
2021-12-08 13:55:00,126.8,126.88,126.74,126.86,10560.0,124.3053,124.3837,124.2465,124.3641,10560.0
2021-12-08 14:00:00,126.86,126.88,126.81,126.82,5350.0,124.3641,124.3837,124.3151,124.3249,5350.0
2021-12-08 14:05:00,126.79,126.85,126.72,126.75,15268.0,124.2955,124.3543,124.2268,124.2563,15268.0
2021-12-08 14:10:00,126.8,126.89,126.68,126.68,14500.0,124.3053,124.3935,124.1876,124.1876,14500.0
2021-12-08 14:15:00,126.63,126.64,126.45,126.52,11503.0,124.1386,124.1484,123.9622,124.0308,11503.0
2021-12-08 14:20:00,126.53,126.53,126.23,126.33,25498.0,124.0406,124.0406,123.7465,123.8445,25498.0
2021-12-08 14:25:00,126.33,126.4,126.13,126.24,14364.0,123.8445,123.9131,123.6485,123.7563,14364.0
2021-12-08 14:30:00,126.23,126.75,126.2,126.73,9241.0,123.7465,124.2563,123.7171,124.2367,9241.0
2021-12-08 14:35:00,126.75,126.87,126.65,126.8,10116.0,124.2563,124.3739,124.1582,124.3053,10116.0
2021-12-08 14:40:00,126.78,126.87,126.64,126.67,7313.0,124.2857,124.3739,124.1484,124.1778,7313.0
2021-12-08 14:45:00,126.68,126.71,126.6,126.63,7292.0,124.1876,124.217,124.1092,124.1386,7292.0
2021-12-08 14:50:00,126.68,126.79,126.64,126.78,9774.0,124.1876,124.2955,124.1484,124.2857,9774.0
2021-12-08 14:55:00,126.77,126.91,126.73,126.84,11616.0,124.2759,124.4131,124.2367,124.3445,11616.0
2021-12-08 15:00:00,126.88,127.0,126.85,126.92,10167.0,124.3837,124.5013,124.3543,124.4229,10167.0
2021-12-08 15:05:00,126.9,126.92,126.74,126.74,8119.0,124.4033,124.4229,124.2465,124.2465,8119.0
2021-12-08 15:10:00,126.74,126.81,126.65,126.71,6820.0,124.2465,124.3151,124.1582,124.217,6820.0
2021-12-08 15:15:00,126.67,126.74,126.59,126.72,12167.0,124.1778,124.2465,124.0994,124.2268,12167.0
2021-12-08 15:20:00,126.71,126.87,126.71,126.86,9133.0,124.217,124.3739,124.217,124.3641,9133.0
2021-12-08 15:25:00,126.87,126.9,126.58,126.68,27039.0,124.3739,124.4033,124.0896,124.1876,27039.0
2021-12-08 15:30:00,126.68,126.79,126.66,126.71,12236.0,124.1876,124.2955,124.168,124.217,12236.0
2021-12-08 15:35:00,126.71,126.78,126.63,126.63,15538.0,124.217,124.2857,124.1386,124.1386,15538.0
2021-12-08 15:40:00,126.66,126.7,126.44,126.5,29111.0,124.168,124.2072,123.9524,124.0112,29111.0
2021-12-08 15:45:00,126.48,126.75,126.47,126.73,14752.0,123.9916,124.2563,123.9818,124.2367,14752.0
2021-12-08 15:50:00,126.75,126.75,126.48,126.48,36682.0,124.2563,124.2563,123.9916,123.9916,36682.0
2021-12-08 15:55:00,126.47,126.49,126.26,126.38,121183.0,123.9818,124.0014,123.7759,123.8935,121183.0
2021-12-09 09:30:00,126.49,126.61,125.64,126.06,31373.0,124.0014,124.119,123.1681,123.5798,31373.0
2021-12-09 09:35:00,126.09,126.76,125.86,126.71,8690.0,123.6092,124.2661,123.3838,124.217,8690.0
2021-12-09 09:40:00,126.71,126.88,125.58,125.58,7487.0,124.217,124.3837,123.1093,123.1093,7487.0
2021-12-09 09:45:00,125.63,126.03,125.39,125.63,8589.0,123.1583,123.5504,122.923,123.1583,8589.0
2021-12-09 09:50:00,125.7,126.29,125.7,126.04,8704.0,123.2269,123.8053,123.2269,123.5602,8704.0
2021-12-09 09:55:00,126.11,126.58,126.07,126.58,4547.0,123.6288,124.0896,123.5896,124.0896,4547.0
2021-12-09 10:00:00,126.65,126.77,126.34,126.73,11093.0,124.1582,124.2759,123.8543,124.2367,11093.0
2021-12-09 10:05:00,126.67,126.77,126.48,126.48,7828.0,124.1778,124.2759,123.9916,123.9916,7828.0
2021-12-09 10:10:00,126.41,126.7,126.41,126.62,5200.0,123.9229,124.2072,123.9229,124.1288,5200.0
2021-12-09 10:15:00,126.56,126.57,126.25,126.25,8641.0,124.07,124.0798,123.7661,123.7661,8641.0
2021-12-09 10:20:00,126.44,126.71,126.4,126.58,5875.0,123.9524,124.217,123.9131,124.0896,5875.0
2021-12-09 10:25:00,126.45,126.45,126.12,126.26,5560.0,123.9622,123.9622,123.6387,123.7759,5560.0
2021-12-09 10:30:00,126.26,126.45,126.05,126.09,4029.0,123.7759,123.9622,123.57,123.6092,4029.0
2021-12-09 10:35:00,126.03,126.03,125.61,125.69,5844.0,123.5504,123.5504,123.1387,123.2171,5844.0
2021-12-09 10:40:00,125.79,126.08,125.76,126.05,3298.0,123.3151,123.5994,123.2857,123.57,3298.0
2021-12-09 10:45:00,126.05,126.16,125.81,126.11,10501.0,123.57,123.6779,123.3348,123.6288,10501.0
2021-12-09 10:50:00,126.08,126.44,125.92,126.44,7123.0,123.5994,123.9524,123.4426,123.9524,7123.0
2021-12-09 10:55:00,126.51,126.77,126.24,126.31,9329.0,124.021,124.2759,123.7563,123.8249,9329.0
2021-12-09 11:00:00,126.26,126.52,126.24,126.51,8589.0,123.7759,124.0308,123.7563,124.021,8589.0
2021-12-09 11:05:00,126.45,126.54,126.34,126.35,7495.0,123.9622,124.0504,123.8543,123.8641,7495.0
2021-12-09 11:10:00,126.47,126.47,126.0,126.0,3659.0,123.9818,123.9818,123.521,123.521,3659.0
2021-12-09 11:15:00,126.0,126.18,125.96,126.13,2728.0,123.521,123.6975,123.4818,123.6485,2728.0
2021-12-09 11:20:00,126.12,126.15,125.99,126.13,6777.0,123.6387,123.6681,123.5112,123.6485,6777.0
2021-12-09 11:25:00,126.22,126.34,126.17,126.21,4778.0,123.7367,123.8543,123.6877,123.7269,4778.0
2021-12-09 11:30:00,126.24,126.31,126.18,126.31,3342.0,123.7563,123.8249,123.6975,123.8249,3342.0
2021-12-09 11:35:00,126.33,126.42,126.23,126.42,3000.0,123.8445,123.9328,123.7465,123.9328,3000.0
2021-12-09 11:40:00,126.34,126.44,126.27,126.4,4264.0,123.8543,123.9524,123.7857,123.9131,4264.0
2021-12-09 11:45:00,126.3,126.3,126.02,126.02,6473.0,123.8151,123.8151,123.5406,123.5406,6473.0
2021-12-09 11:50:00,126.01,126.04,125.88,125.95,4334.0,123.5308,123.5602,123.4034,123.472,4334.0
2021-12-09 11:55:00,125.95,125.95,125.76,125.79,3312.0,123.472,123.472,123.2857,123.3151,3312.0
2021-12-09 12:00:00,125.74,125.86,125.68,125.86,3896.0,123.2661,123.3838,123.2073,123.3838,3896.0
2021-12-09 12:05:00,125.88,125.9,125.76,125.89,4599.0,123.4034,123.423,123.2857,123.4132,4599.0
2021-12-09 12:10:00,125.87,125.93,125.58,125.62,5554.0,123.3936,123.4524,123.1093,123.1485,5554.0
2021-12-09 12:15:00,125.67,125.82,125.67,125.82,3173.0,123.1975,123.3446,123.1975,123.3446,3173.0
2021-12-09 12:20:00,125.83,125.98,125.79,125.97,2220.0,123.3544,123.5014,123.3151,123.4916,2220.0
2021-12-09 12:25:00,125.92,125.92,125.82,125.84,4331.0,123.4426,123.4426,123.3446,123.3642,4331.0
2021-12-09 12:30:00,125.86,125.96,125.71,125.84,4100.0,123.3838,123.4818,123.2367,123.3642,4100.0
2021-12-09 12:35:00,125.84,125.94,125.81,125.94,1694.0,123.3642,123.4622,123.3348,123.4622,1694.0
2021-12-09 12:40:00,125.95,125.96,125.82,125.91,3507.0,123.472,123.4818,123.3446,123.4328,3507.0
2021-12-09 12:45:00,125.94,125.99,125.88,125.91,2518.0,123.4622,123.5112,123.4034,123.4328,2518.0
2021-12-09 12:50:00,125.91,126.0,125.87,126.0,2550.0,123.4328,123.521,123.3936,123.521,2550.0
2021-12-09 12:55:00,125.99,126.01,125.82,125.89,27450.0,123.5112,123.5308,123.3446,123.4132,27450.0
2021-12-09 13:00:00,125.86,125.87,125.56,125.71,23057.0,123.3838,123.3936,123.0897,123.2367,23057.0
2021-12-09 13:05:00,125.75,125.94,125.74,125.85,6498.0,123.2759,123.4622,123.2661,123.374,6498.0
2021-12-09 13:10:00,125.89,125.9,125.82,125.83,4780.0,123.4132,123.423,123.3446,123.3544,4780.0
2021-12-09 13:15:00,125.81,125.95,125.79,125.92,3462.0,123.3348,123.472,123.3151,123.4426,3462.0
2021-12-09 13:20:00,125.95,126.04,125.92,125.94,4402.0,123.472,123.5602,123.4426,123.4622,4402.0
2021-12-09 13:25:00,125.91,126.0,125.83,126.0,3618.0,123.4328,123.521,123.3544,123.521,3618.0
2021-12-09 13:30:00,125.96,126.02,125.93,125.94,4085.0,123.4818,123.5406,123.4524,123.4622,4085.0
2021-12-09 13:35:00,125.94,126.17,125.93,126.07,4980.0,123.4622,123.6877,123.4524,123.5896,4980.0
2021-12-09 13:40:00,126.09,126.18,126.06,126.1,4057.0,123.6092,123.6975,123.5798,123.619,4057.0
2021-12-09 13:45:00,126.09,126.1,125.63,125.69,8851.0,123.6092,123.619,123.1583,123.2171,8851.0
2021-12-09 13:50:00,125.66,125.84,125.63,125.73,4894.0,123.1877,123.3642,123.1583,123.2563,4894.0
2021-12-09 13:55:00,125.77,125.99,125.76,125.97,5108.0,123.2955,123.5112,123.2857,123.4916,5108.0
2021-12-09 14:00:00,125.97,126.01,125.73,125.73,5251.0,123.4916,123.5308,123.2563,123.2563,5251.0
2021-12-09 14:05:00,125.78,125.88,125.72,125.81,7264.0,123.3053,123.4034,123.2465,123.3348,7264.0
2021-12-09 14:10:00,125.84,125.84,125.68,125.77,4375.0,123.3642,123.3642,123.2073,123.2955,4375.0
2021-12-09 14:15:00,125.73,125.87,125.71,125.75,6375.0,123.2563,123.3936,123.2367,123.2759,6375.0
2021-12-09 14:20:00,125.77,125.88,125.76,125.8,5419.0,123.2955,123.4034,123.2857,123.3249,5419.0
2021-12-09 14:25:00,125.87,125.87,125.62,125.62,5179.0,123.3936,123.3936,123.1485,123.1485,5179.0
2021-12-09 14:30:00,125.61,125.77,125.59,125.71,4853.0,123.1387,123.2955,123.1191,123.2367,4853.0
2021-12-09 14:35:00,125.66,125.77,125.6,125.66,8462.0,123.1877,123.2955,123.1289,123.1877,8462.0
2021-12-09 14:40:00,125.7,125.76,125.53,125.63,6074.0,123.2269,123.2857,123.0603,123.1583,6074.0
2021-12-09 14:45:00,125.64,125.67,125.51,125.51,11121.0,123.1681,123.1975,123.0407,123.0407,11121.0
2021-12-09 14:50:00,125.53,125.53,125.35,125.38,4967.0,123.0603,123.0603,122.8838,122.9132,4967.0
2021-12-09 14:55:00,125.41,125.42,125.21,125.25,13133.0,122.9426,122.9524,122.7466,122.7858,13133.0
2021-12-09 15:00:00,125.22,125.29,125.03,125.03,8611.0,122.7564,122.825,122.5701,122.5701,8611.0
2021-12-09 15:05:00,125.0,125.05,124.83,124.88,10248.0,122.5407,122.5897,122.374,122.423,10248.0
2021-12-09 15:10:00,124.87,124.91,124.69,124.71,11284.0,122.4132,122.4525,122.2368,122.2564,11284.0
2021-12-09 15:15:00,124.76,124.97,124.76,124.9,9945.0,122.3054,122.5113,122.3054,122.4427,9945.0
2021-12-09 15:20:00,124.9,124.9,124.75,124.75,6803.0,122.4427,122.4427,122.2956,122.2956,6803.0
2021-12-09 15:25:00,124.76,124.98,124.71,124.94,8691.0,122.3054,122.5211,122.2564,122.4819,8691.0
2021-12-09 15:30:00,124.97,125.2,124.94,125.09,23411.0,122.5113,122.7368,122.4819,122.6289,23411.0
2021-12-09 15:35:00,125.11,125.43,125.08,125.32,21025.0,122.6485,122.9622,122.6191,122.8544,21025.0
2021-12-09 15:40:00,125.32,125.48,125.29,125.46,17289.0,122.8544,123.0112,122.825,122.9916,17289.0
2021-12-09 15:45:00,125.46,125.6,125.4,125.58,25194.0,122.9916,123.1289,122.9328,123.1093,25194.0
2021-12-09 15:50:00,125.56,125.56,125.24,125.41,40267.0,123.0897,123.0897,122.776,122.9426,40267.0
2021-12-09 15:55:00,125.38,125.38,124.95,125.0,101165.0,122.9132,122.9132,122.4917,122.5407,101165.0
2021-12-10 09:30:00,126.15,126.46,125.37,126.27,32143.0,123.6681,123.972,122.9034,123.7857,32143.0
2021-12-10 09:35:00,126.27,127.37,126.14,127.06,29725.0,123.7857,124.8641,123.6583,124.5602,29725.0
2021-12-10 09:40:00,126.96,127.15,126.3,126.45,19329.0,124.4621,124.6484,123.8151,123.9622,19329.0
2021-12-10 09:45:00,126.39,126.82,126.24,126.82,10912.0,123.9033,124.3249,123.7563,124.3249,10912.0
2021-12-10 09:50:00,126.98,127.23,126.7,126.76,20206.0,124.4817,124.7268,124.2072,124.2661,20206.0
2021-12-10 09:55:00,126.82,126.82,126.5,126.63,19634.0,124.3249,124.3249,124.0112,124.1386,19634.0
2021-12-10 10:00:00,126.63,126.73,126.17,126.17,23302.0,124.1386,124.2367,123.6877,123.6877,23302.0
2021-12-10 10:05:00,126.17,126.28,125.92,126.01,10360.0,123.6877,123.7955,123.4426,123.5308,10360.0
2021-12-10 10:10:00,126.07,126.4,126.03,126.37,14181.0,123.5896,123.9131,123.5504,123.8837,14181.0
2021-12-10 10:15:00,126.44,126.76,126.32,126.64,4800.0,123.9524,124.2661,123.8347,124.1484,4800.0
2021-12-10 10:20:00,126.58,126.62,126.37,126.49,6390.0,124.0896,124.1288,123.8837,124.0014,6390.0
2021-12-10 10:25:00,126.53,126.53,126.1,126.22,4468.0,124.0406,124.0406,123.619,123.7367,4468.0
2021-12-10 10:30:00,126.23,126.23,125.89,125.89,7905.0,123.7465,123.7465,123.4132,123.4132,7905.0
2021-12-10 10:35:00,125.86,126.0,125.73,125.89,8689.0,123.3838,123.521,123.2563,123.4132,8689.0
2021-12-10 10:40:00,125.89,125.91,125.57,125.91,6933.0,123.4132,123.4328,123.0995,123.4328,6933.0
2021-12-10 10:45:00,125.88,125.88,125.53,125.53,6705.0,123.4034,123.4034,123.0603,123.0603,6705.0
2021-12-10 10:50:00,125.52,125.75,125.36,125.73,5379.0,123.0505,123.2759,122.8936,123.2563,5379.0
2021-12-10 10:55:00,125.91,126.05,125.81,125.88,5968.0,123.4328,123.57,123.3348,123.4034,5968.0
2021-12-10 11:00:00,125.9,125.9,125.65,125.67,4844.0,123.423,123.423,123.1779,123.1975,4844.0
2021-12-10 11:05:00,125.69,125.78,125.61,125.74,4870.0,123.2171,123.3053,123.1387,123.2661,4870.0
2021-12-10 11:10:00,125.73,126.0,125.47,125.68,8488.0,123.2563,123.521,123.0014,123.2073,8488.0
2021-12-10 11:15:00,125.65,125.81,125.56,125.56,8898.0,123.1779,123.3348,123.0897,123.0897,8898.0
2021-12-10 11:20:00,125.5,125.67,125.49,125.62,4986.0,123.0309,123.1975,123.021,123.1485,4986.0
2021-12-10 11:25:00,125.65,125.7,125.55,125.68,9742.0,123.1779,123.2269,123.0799,123.2073,9742.0
2021-12-10 11:30:00,125.72,125.75,125.31,125.53,11983.0,123.2465,123.2759,122.8446,123.0603,11983.0
2021-12-10 11:35:00,125.55,125.58,125.32,125.47,13872.0,123.0799,123.1093,122.8544,123.0014,13872.0
2021-12-10 11:40:00,125.5,125.5,125.2,125.4,13106.0,123.0309,123.0309,122.7368,122.9328,13106.0
2021-12-10 11:45:00,125.46,125.65,125.43,125.64,12922.0,122.9916,123.1779,122.9622,123.1681,12922.0
2021-12-10 11:50:00,125.68,125.8,125.32,125.38,8836.0,123.2073,123.3249,122.8544,122.9132,8836.0
2021-12-10 11:55:00,125.4,125.43,125.26,125.32,6222.0,122.9328,122.9622,122.7956,122.8544,6222.0
2021-12-10 12:00:00,125.33,125.43,125.3,125.43,9760.0,122.8642,122.9622,122.8348,122.9622,9760.0
2021-12-10 12:05:00,125.56,125.75,125.5,125.62,10316.0,123.0897,123.2759,123.0309,123.1485,10316.0
2021-12-10 12:10:00,125.63,125.75,125.61,125.61,7111.0,123.1583,123.2759,123.1387,123.1387,7111.0
2021-12-10 12:15:00,125.61,125.61,125.44,125.44,14155.0,123.1387,123.1387,122.972,122.972,14155.0
2021-12-10 12:20:00,125.5,125.67,125.4,125.64,8391.0,123.0309,123.1975,122.9328,123.1681,8391.0
2021-12-10 12:25:00,125.62,125.68,125.5,125.5,6563.0,123.1485,123.2073,123.0309,123.0309,6563.0
2021-12-10 12:30:00,125.46,125.63,125.45,125.48,6824.0,122.9916,123.1583,122.9818,123.0112,6824.0
2021-12-10 12:35:00,125.49,125.61,125.39,125.56,9705.0,123.021,123.1387,122.923,123.0897,9705.0
2021-12-10 12:40:00,125.56,125.58,125.5,125.55,9403.0,123.0897,123.1093,123.0309,123.0799,9403.0
2021-12-10 12:45:00,125.52,125.56,125.47,125.52,4492.0,123.0505,123.0897,123.0014,123.0505,4492.0
2021-12-10 12:50:00,125.5,125.62,125.46,125.61,5865.0,123.0309,123.1485,122.9916,123.1387,5865.0
2021-12-10 12:55:00,125.59,125.6,125.47,125.54,4288.0,123.1191,123.1289,123.0014,123.0701,4288.0
2021-12-10 13:00:00,125.54,125.56,125.35,125.35,4488.0,123.0701,123.0897,122.8838,122.8838,4488.0
2021-12-10 13:05:00,125.34,125.51,125.31,125.51,7219.0,122.874,123.0407,122.8446,123.0407,7219.0
2021-12-10 13:10:00,125.5,125.55,125.47,125.52,3616.0,123.0309,123.0799,123.0014,123.0505,3616.0
2021-12-10 13:15:00,125.54,125.54,125.44,125.48,3901.0,123.0701,123.0701,122.972,123.0112,3901.0
2021-12-10 13:20:00,125.47,125.55,125.44,125.52,4691.0,123.0014,123.0799,122.972,123.0505,4691.0
2021-12-10 13:25:00,125.48,125.55,125.45,125.51,5021.0,123.0112,123.0799,122.9818,123.0407,5021.0
2021-12-10 13:30:00,125.48,125.51,125.32,125.34,5730.0,123.0112,123.0407,122.8544,122.874,5730.0
2021-12-10 13:35:00,125.34,125.34,125.18,125.23,8422.0,122.874,122.874,122.7171,122.7662,8422.0
2021-12-10 13:40:00,125.18,125.23,125.13,125.23,9203.0,122.7171,122.7662,122.6681,122.7662,9203.0
2021-12-10 13:45:00,125.25,125.28,125.15,125.23,5395.0,122.7858,122.8152,122.6877,122.7662,5395.0
2021-12-10 13:50:00,125.22,125.43,125.22,125.42,5843.0,122.7564,122.9622,122.7564,122.9524,5843.0
2021-12-10 13:55:00,125.41,125.49,125.4,125.42,6879.0,122.9426,123.021,122.9328,122.9524,6879.0
2021-12-10 14:00:00,125.41,125.45,125.34,125.34,7558.0,122.9426,122.9818,122.874,122.874,7558.0
2021-12-10 14:05:00,125.34,125.39,125.27,125.34,5359.0,122.874,122.923,122.8054,122.874,5359.0
2021-12-10 14:10:00,125.37,125.37,125.13,125.17,6326.0,122.9034,122.9034,122.6681,122.7073,6326.0
2021-12-10 14:15:00,125.15,125.17,124.97,124.97,8286.0,122.6877,122.7073,122.5113,122.5113,8286.0
2021-12-10 14:20:00,125.0,125.03,124.82,124.83,5153.0,122.5407,122.5701,122.3642,122.374,5153.0
2021-12-10 14:25:00,124.83,125.03,124.8,125.01,7230.0,122.374,122.5701,122.3446,122.5505,7230.0
2021-12-10 14:30:00,125.03,125.08,124.99,125.05,4401.0,122.5701,122.6191,122.5309,122.5897,4401.0
2021-12-10 14:35:00,125.08,125.14,125.05,125.08,6846.0,122.6191,122.6779,122.5897,122.6191,6846.0
2021-12-10 14:40:00,125.09,125.2,125.06,125.15,5460.0,122.6289,122.7368,122.5995,122.6877,5460.0
2021-12-10 14:45:00,125.15,125.18,125.09,125.17,2330.0,122.6877,122.7171,122.6289,122.7073,2330.0
2021-12-10 14:50:00,125.18,125.18,124.89,124.93,7543.0,122.7171,122.7171,122.4329,122.4721,7543.0
2021-12-10 14:55:00,124.94,124.99,124.91,124.91,7838.0,122.4819,122.5309,122.4525,122.4525,7838.0
2021-12-10 15:00:00,124.94,124.94,124.66,124.7,6571.0,122.4819,122.4819,122.2074,122.2466,6571.0
2021-12-10 15:05:00,124.71,124.81,124.68,124.77,10017.0,122.2564,122.3544,122.227,122.3152,10017.0
2021-12-10 15:10:00,124.75,124.9,124.75,124.87,10479.0,122.2956,122.4427,122.2956,122.4132,10479.0
2021-12-10 15:15:00,124.9,125.09,124.9,125.07,10072.0,122.4427,122.6289,122.4427,122.6093,10072.0
2021-12-10 15:20:00,125.11,125.24,125.07,125.14,7936.0,122.6485,122.776,122.6093,122.6779,7936.0
2021-12-10 15:25:00,125.14,125.16,125.01,125.07,12886.0,122.6779,122.6975,122.5505,122.6093,12886.0
2021-12-10 15:30:00,125.09,125.13,124.98,125.08,26122.0,122.6289,122.6681,122.5211,122.6191,26122.0
2021-12-10 15:35:00,125.07,125.13,125.01,125.1,21249.0,122.6093,122.6681,122.5505,122.6387,21249.0
2021-12-10 15:40:00,125.1,125.14,125.01,125.03,21791.0,122.6387,122.6779,122.5505,122.5701,21791.0
2021-12-10 15:45:00,125.04,125.15,125.03,125.03,28795.0,122.5799,122.6877,122.5701,122.5701,28795.0
2021-12-10 15:50:00,125.03,125.35,124.99,125.33,55406.0,122.5701,122.8838,122.5309,122.8642,55406.0
2021-12-10 15:55:00,125.31,125.64,125.31,125.63,129502.0,122.8446,123.1681,122.8446,123.1583,129502.0
2021-12-13 09:30:00,125.83,127.24,125.64,127.06,87628.0,123.3544,124.7366,123.1681,124.5602,87628.0
2021-12-13 09:35:00,127.02,127.33,126.67,126.82,27271.0,124.5209,124.8248,124.1778,124.3249,27271.0
2021-12-13 09:40:00,126.89,128.3,126.8,127.73,53388.0,124.3935,125.7758,124.3053,125.217,53388.0
2021-12-13 09:45:00,127.73,127.73,126.8,126.87,16518.0,125.217,125.217,124.3053,124.3739,16518.0
2021-12-13 09:50:00,126.8,127.45,126.63,126.7,27717.0,124.3053,124.9425,124.1386,124.2072,27717.0
2021-12-13 09:55:00,126.65,127.08,126.5,126.59,19415.0,124.1582,124.5798,124.0112,124.0994,19415.0
2021-12-13 10:00:00,126.65,127.0,126.49,126.73,18577.0,124.1582,124.5013,124.0014,124.2367,18577.0
2021-12-13 10:05:00,126.68,126.89,126.54,126.68,13682.0,124.1876,124.3935,124.0504,124.1876,13682.0
2021-12-13 10:10:00,126.53,127.16,126.46,127.16,20601.0,124.0406,124.6582,123.972,124.6582,20601.0
2021-12-13 10:15:00,127.12,127.19,126.83,126.98,15231.0,124.619,124.6876,124.3347,124.4817,15231.0
2021-12-13 10:20:00,127.06,127.12,126.68,126.77,15982.0,124.5602,124.619,124.1876,124.2759,15982.0
2021-12-13 10:25:00,126.78,126.92,126.25,126.4,20683.0,124.2857,124.4229,123.7661,123.9131,20683.0
2021-12-13 10:30:00,126.38,126.65,126.35,126.57,12263.0,123.8935,124.1582,123.8641,124.0798,12263.0
2021-12-13 10:35:00,126.6,126.7,126.21,126.51,16290.0,124.1092,124.2072,123.7269,124.021,16290.0
2021-12-13 10:40:00,126.55,126.7,126.42,126.62,13663.0,124.0602,124.2072,123.9328,124.1288,13663.0
2021-12-13 10:45:00,126.64,127.1,126.63,127.03,14402.0,124.1484,124.5994,124.1386,124.5307,14402.0
2021-12-13 10:50:00,127.0,127.06,126.8,126.88,10235.0,124.5013,124.5602,124.3053,124.3837,10235.0
2021-12-13 10:55:00,126.94,127.06,126.79,127.05,14296.0,124.4425,124.5602,124.2955,124.5504,14296.0
2021-12-13 11:00:00,126.97,127.02,126.71,126.77,11926.0,124.4719,124.5209,124.217,124.2759,11926.0
2021-12-13 11:05:00,126.79,127.13,126.69,127.03,16679.0,124.2955,124.6288,124.1974,124.5307,16679.0
2021-12-13 11:10:00,127.04,127.06,126.7,126.79,17041.0,124.5406,124.5602,124.2072,124.2955,17041.0
2021-12-13 11:15:00,126.81,127.17,126.79,126.95,8200.0,124.3151,124.668,124.2955,124.4523,8200.0
2021-12-13 11:20:00,126.96,127.24,126.96,127.19,6843.0,124.4621,124.7366,124.4621,124.6876,6843.0
2021-12-13 11:25:00,127.23,127.24,126.95,127.11,11378.0,124.7268,124.7366,124.4523,124.6092,11378.0
2021-12-13 11:30:00,127.11,127.31,127.0,127.2,10349.0,124.6092,124.8052,124.5013,124.6974,10349.0
2021-12-13 11:35:00,127.23,127.36,127.07,127.22,32889.0,124.7268,124.8543,124.57,124.717,32889.0
2021-12-13 11:40:00,127.24,127.24,126.93,126.94,14373.0,124.7366,124.7366,124.4327,124.4425,14373.0
2021-12-13 11:45:00,126.87,126.96,126.59,126.59,12087.0,124.3739,124.4621,124.0994,124.0994,12087.0
2021-12-13 11:50:00,126.59,126.59,126.14,126.27,14309.0,124.0994,124.0994,123.6583,123.7857,14309.0
2021-12-13 11:55:00,126.27,126.43,126.08,126.34,16122.0,123.7857,123.9426,123.5994,123.8543,16122.0
2021-12-13 12:00:00,126.27,126.48,126.11,126.47,8158.0,123.7857,123.9916,123.6288,123.9818,8158.0
2021-12-13 12:05:00,126.48,126.78,126.47,126.7,5110.0,123.9916,124.2857,123.9818,124.2072,5110.0
2021-12-13 12:10:00,126.74,126.8,126.44,126.45,9289.0,124.2465,124.3053,123.9524,123.9622,9289.0
2021-12-13 12:15:00,126.33,126.42,126.28,126.42,5492.0,123.8445,123.9328,123.7955,123.9328,5492.0
2021-12-13 12:20:00,126.41,126.55,126.33,126.33,12360.0,123.9229,124.0602,123.8445,123.8445,12360.0
2021-12-13 12:25:00,126.38,126.61,126.19,126.22,13653.0,123.8935,124.119,123.7073,123.7367,13653.0
2021-12-13 12:30:00,126.18,126.39,126.12,126.24,3497.0,123.6975,123.9033,123.6387,123.7563,3497.0
2021-12-13 12:35:00,126.24,126.48,126.24,126.36,11269.0,123.7563,123.9916,123.7563,123.8739,11269.0
2021-12-13 12:40:00,126.4,126.63,126.29,126.33,6637.0,123.9131,124.1386,123.8053,123.8445,6637.0
2021-12-13 12:45:00,126.29,126.42,126.21,126.21,11778.0,123.8053,123.9328,123.7269,123.7269,11778.0
2021-12-13 12:50:00,126.23,126.36,126.15,126.23,7527.0,123.7465,123.8739,123.6681,123.7465,7527.0
2021-12-13 12:55:00,126.23,126.31,126.22,126.26,6006.0,123.7465,123.8249,123.7367,123.7759,6006.0
2021-12-13 13:00:00,126.29,126.54,126.26,126.54,13577.0,123.8053,124.0504,123.7759,124.0504,13577.0
2021-12-13 13:05:00,126.56,126.59,126.42,126.43,5041.0,124.07,124.0994,123.9328,123.9426,5041.0
2021-12-13 13:10:00,126.46,126.61,126.45,126.48,7404.0,123.972,124.119,123.9622,123.9916,7404.0
2021-12-13 13:15:00,126.48,126.55,126.47,126.5,4884.0,123.9916,124.0602,123.9818,124.0112,4884.0
2021-12-13 13:20:00,126.5,126.5,126.17,126.25,7476.0,124.0112,124.0112,123.6877,123.7661,7476.0
2021-12-13 13:25:00,126.31,126.46,126.27,126.46,4151.0,123.8249,123.972,123.7857,123.972,4151.0
2021-12-13 13:30:00,126.49,126.78,126.49,126.69,8219.0,124.0014,124.2857,124.0014,124.1974,8219.0
2021-12-13 13:35:00,126.62,126.78,126.59,126.73,5249.0,124.1288,124.2857,124.0994,124.2367,5249.0
2021-12-13 13:40:00,126.76,126.88,126.72,126.86,8530.0,124.2661,124.3837,124.2268,124.3641,8530.0
2021-12-13 13:45:00,126.89,126.89,126.71,126.76,10965.0,124.3935,124.3935,124.217,124.2661,10965.0
2021-12-13 13:50:00,126.74,126.86,126.73,126.86,4950.0,124.2465,124.3641,124.2367,124.3641,4950.0
2021-12-13 13:55:00,126.84,126.89,126.72,126.83,9968.0,124.3445,124.3935,124.2268,124.3347,9968.0
2021-12-13 14:00:00,126.82,126.82,126.61,126.7,7238.0,124.3249,124.3249,124.119,124.2072,7238.0
2021-12-13 14:05:00,126.68,126.69,126.58,126.65,7173.0,124.1876,124.1974,124.0896,124.1582,7173.0
2021-12-13 14:10:00,126.69,126.88,126.69,126.81,8894.0,124.1974,124.3837,124.1974,124.3151,8894.0
2021-12-13 14:15:00,126.8,126.82,126.67,126.82,5669.0,124.3053,124.3249,124.1778,124.3249,5669.0
2021-12-13 14:20:00,126.84,126.98,126.83,126.86,8382.0,124.3445,124.4817,124.3347,124.3641,8382.0
2021-12-13 14:25:00,126.86,126.91,126.76,126.85,9386.0,124.3641,124.4131,124.2661,124.3543,9386.0
2021-12-13 14:30:00,126.88,126.89,126.76,126.8,7411.0,124.3837,124.3935,124.2661,124.3053,7411.0
2021-12-13 14:35:00,126.78,126.84,126.75,126.84,6783.0,124.2857,124.3445,124.2563,124.3445,6783.0
2021-12-13 14:40:00,126.86,127.05,126.85,126.89,10485.0,124.3641,124.5504,124.3543,124.3935,10485.0
2021-12-13 14:45:00,126.88,126.91,126.83,126.86,7948.0,124.3837,124.4131,124.3347,124.3641,7948.0
2021-12-13 14:50:00,126.86,126.86,126.7,126.74,6160.0,124.3641,124.3641,124.2072,124.2465,6160.0
2021-12-13 14:55:00,126.76,126.85,126.76,126.85,4696.0,124.2661,124.3543,124.2661,124.3543,4696.0
2021-12-13 15:00:00,126.85,127.0,126.85,126.92,5415.0,124.3543,124.5013,124.3543,124.4229,5415.0
2021-12-13 15:05:00,126.94,126.97,126.79,126.97,8593.0,124.4425,124.4719,124.2955,124.4719,8593.0
2021-12-13 15:10:00,126.94,127.08,126.94,127.07,8194.0,124.4425,124.5798,124.4425,124.57,8194.0
2021-12-13 15:15:00,127.09,127.27,127.09,127.2,12740.0,124.5896,124.766,124.5896,124.6974,12740.0
2021-12-13 15:20:00,127.19,127.26,127.1,127.23,7594.0,124.6876,124.7562,124.5994,124.7268,7594.0
2021-12-13 15:25:00,127.25,127.29,127.05,127.05,6503.0,124.7464,124.7856,124.5504,124.5504,6503.0
2021-12-13 15:30:00,127.07,127.17,127.06,127.11,14301.0,124.57,124.668,124.5602,124.6092,14301.0
2021-12-13 15:35:00,127.13,127.29,127.13,127.17,11964.0,124.6288,124.7856,124.6288,124.668,11964.0
2021-12-13 15:40:00,127.19,127.37,127.18,127.29,19617.0,124.6876,124.8641,124.6778,124.7856,19617.0
2021-12-13 15:45:00,127.32,127.4,127.25,127.27,28197.0,124.815,124.8935,124.7464,124.766,28197.0
2021-12-13 15:50:00,127.25,127.25,126.65,126.75,62562.0,124.7464,124.7464,124.1582,124.2563,62562.0
2021-12-13 15:55:00,126.76,126.88,126.68,126.7,85040.0,124.2661,124.3837,124.1876,124.2072,85040.0
2021-12-14 09:30:00,125.98,126.58,125.98,126.16,41419.0,123.5014,124.0896,123.5014,123.6779,41419.0
2021-12-14 09:35:00,126.21,127.24,126.21,127.16,13966.0,123.7269,124.7366,123.7269,124.6582,13966.0
2021-12-14 09:40:00,127.18,127.32,126.86,127.32,20755.0,124.6778,124.815,124.3641,124.815,20755.0
2021-12-14 09:45:00,127.43,128.0,127.32,128.0,21450.0,124.9229,125.4817,124.815,125.4817,21450.0
2021-12-14 09:50:00,128.16,128.16,127.69,127.91,18079.0,125.6385,125.6385,125.1778,125.3934,18079.0
2021-12-14 09:55:00,127.97,128.34,127.76,128.11,16048.0,125.4523,125.815,125.2464,125.5895,16048.0
2021-12-14 10:00:00,128.11,128.11,127.64,127.94,14376.0,125.5895,125.5895,125.1287,125.4228,14376.0
2021-12-14 10:05:00,127.87,128.22,127.83,128.05,16573.0,125.3542,125.6973,125.315,125.5307,16573.0
2021-12-14 10:10:00,128.05,128.05,127.73,128.04,12147.0,125.5307,125.5307,125.217,125.5209,12147.0
2021-12-14 10:15:00,127.92,128.17,127.72,128.02,12209.0,125.4032,125.6483,125.2072,125.5013,12209.0
2021-12-14 10:20:00,128.11,128.25,127.87,127.94,17438.0,125.5895,125.7267,125.3542,125.4228,17438.0
2021-12-14 10:25:00,127.87,127.98,127.72,127.85,17836.0,125.3542,125.4621,125.2072,125.3346,17836.0
2021-12-14 10:30:00,127.83,127.83,127.21,127.3,7222.0,125.315,125.315,124.7072,124.7954,7222.0
2021-12-14 10:35:00,127.25,127.27,127.03,127.13,9784.0,124.7464,124.766,124.5307,124.6288,9784.0
2021-12-14 10:40:00,127.07,127.18,127.0,127.16,8727.0,124.57,124.6778,124.5013,124.6582,8727.0
2021-12-14 10:45:00,127.12,127.15,126.74,126.93,7808.0,124.619,124.6484,124.2465,124.4327,7808.0
2021-12-14 10:50:00,127.01,127.03,126.71,126.84,10122.0,124.5111,124.5307,124.217,124.3445,10122.0
2021-12-14 10:55:00,126.87,126.9,126.57,126.89,19795.0,124.3739,124.4033,124.0798,124.3935,19795.0
2021-12-14 11:00:00,126.93,126.93,126.5,126.59,5706.0,124.4327,124.4327,124.0112,124.0994,5706.0
2021-12-14 11:05:00,126.64,126.64,126.33,126.33,7997.0,124.1484,124.1484,123.8445,123.8445,7997.0
2021-12-14 11:10:00,126.3,126.34,126.15,126.16,10711.0,123.8151,123.8543,123.6681,123.6779,10711.0
2021-12-14 11:15:00,126.13,126.7,126.13,126.65,13710.0,123.6485,124.2072,123.6485,124.1582,13710.0
2021-12-14 11:20:00,126.71,126.84,126.62,126.76,5943.0,124.217,124.3445,124.1288,124.2661,5943.0
2021-12-14 11:25:00,126.79,126.81,126.65,126.68,9681.0,124.2955,124.3151,124.1582,124.1876,9681.0
2021-12-14 11:30:00,126.64,126.79,126.6,126.67,18756.0,124.1484,124.2955,124.1092,124.1778,18756.0
2021-12-14 11:35:00,126.76,126.86,126.74,126.84,4051.0,124.2661,124.3641,124.2465,124.3445,4051.0
2021-12-14 11:40:00,126.84,126.87,126.59,126.6,9400.0,124.3445,124.3739,124.0994,124.1092,9400.0
2021-12-14 11:45:00,126.58,126.76,126.54,126.64,12048.0,124.0896,124.2661,124.0504,124.1484,12048.0
2021-12-14 11:50:00,126.59,126.75,126.58,126.75,5478.0,124.0994,124.2563,124.0896,124.2563,5478.0
2021-12-14 11:55:00,126.75,127.16,126.74,126.9,12255.0,124.2563,124.6582,124.2465,124.4033,12255.0
2021-12-14 12:00:00,126.9,126.95,126.75,126.85,4918.0,124.4033,124.4523,124.2563,124.3543,4918.0
2021-12-14 12:05:00,126.8,126.92,126.71,126.83,5379.0,124.3053,124.4229,124.217,124.3347,5379.0
2021-12-14 12:10:00,126.91,126.98,126.83,126.84,2900.0,124.4131,124.4817,124.3347,124.3445,2900.0
2021-12-14 12:15:00,126.83,126.85,126.64,126.69,4323.0,124.3347,124.3543,124.1484,124.1974,4323.0
2021-12-14 12:20:00,126.67,126.84,126.63,126.67,2950.0,124.1778,124.3445,124.1386,124.1778,2950.0
2021-12-14 12:25:00,126.67,126.88,126.51,126.76,6114.0,124.1778,124.3837,124.021,124.2661,6114.0
2021-12-14 12:30:00,126.8,126.86,126.6,126.86,3265.0,124.3053,124.3641,124.1092,124.3641,3265.0
2021-12-14 12:35:00,126.9,126.91,126.79,126.79,1967.0,124.4033,124.4131,124.2955,124.2955,1967.0
2021-12-14 12:40:00,126.73,126.81,126.7,126.73,2231.0,124.2367,124.3151,124.2072,124.2367,2231.0
2021-12-14 12:45:00,126.73,126.89,126.66,126.7,5332.0,124.2367,124.3935,124.168,124.2072,5332.0
2021-12-14 12:50:00,126.72,126.79,126.66,126.69,2532.0,124.2268,124.2955,124.168,124.1974,2532.0
2021-12-14 12:55:00,126.67,126.69,126.48,126.64,4997.0,124.1778,124.1974,123.9916,124.1484,4997.0
2021-12-14 13:00:00,126.66,126.79,126.54,126.74,4033.0,124.168,124.2955,124.0504,124.2465,4033.0
2021-12-14 13:05:00,126.79,126.85,126.74,126.75,2326.0,124.2955,124.3543,124.2465,124.2563,2326.0
2021-12-14 13:10:00,126.7,126.7,126.41,126.41,7549.0,124.2072,124.2072,123.9229,123.9229,7549.0
2021-12-14 13:15:00,126.36,126.48,126.36,126.38,5138.0,123.8739,123.9916,123.8739,123.8935,5138.0
2021-12-14 13:20:00,126.39,126.4,126.24,126.37,6309.0,123.9033,123.9131,123.7563,123.8837,6309.0
2021-12-14 13:25:00,126.39,126.5,126.36,126.5,4496.0,123.9033,124.0112,123.8739,124.0112,4496.0
2021-12-14 13:30:00,126.48,126.76,126.44,126.72,4859.0,123.9916,124.2661,123.9524,124.2268,4859.0
2021-12-14 13:35:00,126.7,126.78,126.52,126.55,5659.0,124.2072,124.2857,124.0308,124.0602,5659.0
2021-12-14 13:40:00,126.54,126.56,126.4,126.44,3768.0,124.0504,124.07,123.9131,123.9524,3768.0
2021-12-14 13:45:00,126.47,126.62,126.45,126.62,3848.0,123.9818,124.1288,123.9622,124.1288,3848.0
2021-12-14 13:50:00,126.63,126.67,126.44,126.51,5379.0,124.1386,124.1778,123.9524,124.021,5379.0
2021-12-14 13:55:00,126.52,126.54,126.42,126.48,5523.0,124.0308,124.0504,123.9328,123.9916,5523.0
2021-12-14 14:00:00,126.53,126.7,126.46,126.7,4676.0,124.0406,124.2072,123.972,124.2072,4676.0
2021-12-14 14:05:00,126.67,126.97,126.66,126.89,5600.0,124.1778,124.4719,124.168,124.3935,5600.0
2021-12-14 14:10:00,126.93,127.02,126.83,126.96,3302.0,124.4327,124.5209,124.3347,124.4621,3302.0
2021-12-14 14:15:00,126.98,127.01,126.83,126.89,3641.0,124.4817,124.5111,124.3347,124.3935,3641.0
2021-12-14 14:20:00,126.87,126.98,126.82,126.98,4001.0,124.3739,124.4817,124.3249,124.4817,4001.0
2021-12-14 14:25:00,126.98,126.98,126.84,126.91,7399.0,124.4817,124.4817,124.3445,124.4131,7399.0
2021-12-14 14:30:00,126.92,127.04,126.89,126.94,4562.0,124.4229,124.5406,124.3935,124.4425,4562.0
2021-12-14 14:35:00,126.91,126.92,126.83,126.83,2200.0,124.4131,124.4229,124.3347,124.3347,2200.0
2021-12-14 14:40:00,126.86,126.95,126.8,126.95,5221.0,124.3641,124.4523,124.3053,124.4523,5221.0
2021-12-14 14:45:00,126.94,127.0,126.84,126.84,4952.0,124.4425,124.5013,124.3445,124.3445,4952.0
2021-12-14 14:50:00,126.87,126.98,126.8,126.97,5780.0,124.3739,124.4817,124.3053,124.4719,5780.0
2021-12-14 14:55:00,126.95,127.05,126.93,126.98,4236.0,124.4523,124.5504,124.4327,124.4817,4236.0
2021-12-14 15:00:00,127.01,127.3,127.0,127.22,10442.0,124.5111,124.7954,124.5013,124.717,10442.0
2021-12-14 15:05:00,127.22,127.25,127.01,127.17,21098.0,124.717,124.7464,124.5111,124.668,21098.0
2021-12-14 15:10:00,127.18,127.23,127.06,127.16,18756.0,124.6778,124.7268,124.5602,124.6582,18756.0
2021-12-14 15:15:00,127.17,127.18,127.07,127.16,5643.0,124.668,124.6778,124.57,124.6582,5643.0
2021-12-14 15:20:00,127.15,127.26,127.08,127.25,5982.0,124.6484,124.7562,124.5798,124.7464,5982.0
2021-12-14 15:25:00,127.23,127.43,127.22,127.4,4203.0,124.7268,124.9229,124.717,124.8935,4203.0
2021-12-14 15:30:00,127.43,127.51,127.22,127.32,13862.0,124.9229,125.0013,124.717,124.815,13862.0
2021-12-14 15:35:00,127.33,127.54,127.32,127.43,17919.0,124.8248,125.0307,124.815,124.9229,17919.0
2021-12-14 15:40:00,127.4,127.4,127.23,127.33,16242.0,124.8935,124.8935,124.7268,124.8248,16242.0
2021-12-14 15:45:00,127.34,127.35,126.94,126.95,37125.0,124.8346,124.8445,124.4425,124.4523,37125.0
2021-12-14 15:50:00,126.91,126.92,126.7,126.72,47928.0,124.4131,124.4229,124.2072,124.2268,47928.0
2021-12-14 15:55:00,126.68,126.95,126.62,126.95,127622.0,124.1876,124.4523,124.1288,124.4523,127622.0
2021-12-15 09:30:00,127.56,127.89,127.01,127.07,38744.0,125.0503,125.3738,124.5111,124.57,38744.0
2021-12-15 09:35:00,127.08,127.56,127.07,127.27,9660.0,124.5798,125.0503,124.57,124.766,9660.0
2021-12-15 09:40:00,127.22,127.26,126.74,126.89,15654.0,124.717,124.7562,124.2465,124.3935,15654.0
2021-12-15 09:45:00,126.99,127.0,126.64,126.82,13216.0,124.4915,124.5013,124.1484,124.3249,13216.0
2021-12-15 09:50:00,126.75,126.75,126.27,126.43,17150.0,124.2563,124.2563,123.7857,123.9426,17150.0
2021-12-15 09:55:00,126.43,126.99,126.38,126.93,23978.0,123.9426,124.4915,123.8935,124.4327,23978.0
2021-12-15 10:00:00,126.92,126.93,126.42,126.59,21343.0,124.4229,124.4327,123.9328,124.0994,21343.0
2021-12-15 10:05:00,126.65,126.88,126.58,126.87,14236.0,124.1582,124.3837,124.0896,124.3739,14236.0
2021-12-15 10:10:00,126.86,126.96,126.57,126.86,22524.0,124.3641,124.4621,124.0798,124.3641,22524.0
2021-12-15 10:15:00,126.84,126.92,126.56,126.59,14214.0,124.3445,124.4229,124.07,124.0994,14214.0
2021-12-15 10:20:00,126.57,126.75,126.51,126.58,12870.0,124.0798,124.2563,124.021,124.0896,12870.0
2021-12-15 10:25:00,126.61,126.61,126.21,126.3,19486.0,124.119,124.119,123.7269,123.8151,19486.0
2021-12-15 10:30:00,126.29,126.95,126.26,126.79,21133.0,123.8053,124.4523,123.7759,124.2955,21133.0
2021-12-15 10:35:00,126.79,127.08,126.72,126.95,6481.0,124.2955,124.5798,124.2268,124.4523,6481.0
2021-12-15 10:40:00,127.07,127.29,127.07,127.12,11602.0,124.57,124.7856,124.57,124.619,11602.0
2021-12-15 10:45:00,127.08,127.09,126.72,126.88,10075.0,124.5798,124.5896,124.2268,124.3837,10075.0
2021-12-15 10:50:00,126.89,127.03,126.88,126.88,7669.0,124.3935,124.5307,124.3837,124.3837,7669.0
2021-12-15 10:55:00,126.88,126.88,126.51,126.59,7590.0,124.3837,124.3837,124.021,124.0994,7590.0
2021-12-15 11:00:00,126.5,126.73,126.5,126.68,6837.0,124.0112,124.2367,124.0112,124.1876,6837.0
2021-12-15 11:05:00,126.7,126.7,126.46,126.61,15744.0,124.2072,124.2072,123.972,124.119,15744.0
2021-12-15 11:10:00,126.55,126.67,126.47,126.6,10365.0,124.0602,124.1778,123.9818,124.1092,10365.0
2021-12-15 11:15:00,126.6,126.64,126.19,126.22,6797.0,124.1092,124.1484,123.7073,123.7367,6797.0
2021-12-15 11:20:00,126.25,126.3,126.13,126.25,7068.0,123.7661,123.8151,123.6485,123.7661,7068.0
2021-12-15 11:25:00,126.23,126.29,126.12,126.12,6000.0,123.7465,123.8053,123.6387,123.6387,6000.0
2021-12-15 11:30:00,126.09,126.16,125.91,125.92,6331.0,123.6092,123.6779,123.4328,123.4426,6331.0
2021-12-15 11:35:00,125.91,125.97,125.82,125.97,5900.0,123.4328,123.4916,123.3446,123.4916,5900.0
2021-12-15 11:40:00,125.97,126.28,125.92,126.21,7155.0,123.4916,123.7955,123.4426,123.7269,7155.0
2021-12-15 11:45:00,126.28,126.42,126.16,126.21,10450.0,123.7955,123.9328,123.6779,123.7269,10450.0
2021-12-15 11:50:00,126.23,126.45,126.2,126.45,4803.0,123.7465,123.9622,123.7171,123.9622,4803.0
2021-12-15 11:55:00,126.41,126.55,126.33,126.55,8542.0,123.9229,124.0602,123.8445,124.0602,8542.0
2021-12-15 12:00:00,126.5,126.56,126.25,126.32,5197.0,124.0112,124.07,123.7661,123.8347,5197.0
2021-12-15 12:05:00,126.31,126.31,126.15,126.21,6200.0,123.8249,123.8249,123.6681,123.7269,6200.0
2021-12-15 12:10:00,126.21,126.32,126.21,126.22,3934.0,123.7269,123.8347,123.7269,123.7367,3934.0
2021-12-15 12:15:00,126.3,126.37,126.27,126.27,5250.0,123.8151,123.8837,123.7857,123.7857,5250.0
2021-12-15 12:20:00,126.28,126.32,125.87,125.91,9793.0,123.7955,123.8347,123.3936,123.4328,9793.0
2021-12-15 12:25:00,125.88,126.17,125.87,126.17,8367.0,123.4034,123.6877,123.3936,123.6877,8367.0
2021-12-15 12:30:00,126.23,126.36,126.2,126.33,6573.0,123.7465,123.8739,123.7171,123.8445,6573.0
2021-12-15 12:35:00,126.35,126.38,126.2,126.23,2400.0,123.8641,123.8935,123.7171,123.7465,2400.0
2021-12-15 12:40:00,126.2,126.28,126.17,126.22,3608.0,123.7171,123.7955,123.6877,123.7367,3608.0
2021-12-15 12:45:00,126.23,126.34,126.23,126.34,2425.0,123.7465,123.8543,123.7465,123.8543,2425.0
2021-12-15 12:50:00,126.41,126.53,126.39,126.44,5754.0,123.9229,124.0406,123.9033,123.9524,5754.0
2021-12-15 12:55:00,126.45,126.45,126.32,126.36,2740.0,123.9622,123.9622,123.8347,123.8739,2740.0
2021-12-15 13:00:00,126.36,126.5,126.26,126.5,5362.0,123.8739,124.0112,123.7759,124.0112,5362.0
2021-12-15 13:05:00,126.51,126.7,126.49,126.7,4175.0,124.021,124.2072,124.0014,124.2072,4175.0
2021-12-15 13:10:00,126.67,126.67,126.38,126.41,4760.0,124.1778,124.1778,123.8935,123.9229,4760.0
2021-12-15 13:15:00,126.38,126.58,126.35,126.55,2928.0,123.8935,124.0896,123.8641,124.0602,2928.0
2021-12-15 13:20:00,126.59,126.83,126.55,126.78,9102.0,124.0994,124.3347,124.0602,124.2857,9102.0
2021-12-15 13:25:00,126.77,126.91,126.69,126.9,14964.0,124.2759,124.4131,124.1974,124.4033,14964.0
2021-12-15 13:30:00,126.94,127.36,126.94,127.32,12804.0,124.4425,124.8543,124.4425,124.815,12804.0
2021-12-15 13:35:00,127.35,127.47,127.29,127.36,13920.0,124.8445,124.9621,124.7856,124.8543,13920.0
2021-12-15 13:40:00,127.29,127.33,127.13,127.19,10318.0,124.7856,124.8248,124.6288,124.6876,10318.0
2021-12-15 13:45:00,127.16,127.22,127.12,127.21,5559.0,124.6582,124.717,124.619,124.7072,5559.0
2021-12-15 13:50:00,127.19,127.35,127.19,127.22,5871.0,124.6876,124.8445,124.6876,124.717,5871.0
2021-12-15 13:55:00,127.21,127.24,127.05,127.15,7992.0,124.7072,124.7366,124.5504,124.6484,7992.0
2021-12-15 14:00:00,127.08,127.4,126.58,127.34,37522.0,124.5798,124.8935,124.0896,124.8346,37522.0
2021-12-15 14:05:00,127.43,127.56,127.3,127.53,13526.0,124.9229,125.0503,124.7954,125.0209,13526.0
2021-12-15 14:10:00,127.53,128.13,127.46,127.97,18885.0,125.0209,125.6091,124.9523,125.4523,18885.0
2021-12-15 14:15:00,128.01,128.07,127.52,128.02,11909.0,125.4915,125.5503,125.0111,125.5013,11909.0
2021-12-15 14:20:00,127.94,127.95,127.52,127.56,9623.0,125.4228,125.4326,125.0111,125.0503,9623.0
2021-12-15 14:25:00,127.56,127.6,127.26,127.56,15100.0,125.0503,125.0895,124.7562,125.0503,15100.0
2021-12-15 14:30:00,127.56,127.6,127.3,127.36,13045.0,125.0503,125.0895,124.7954,124.8543,13045.0
2021-12-15 14:35:00,127.4,127.72,127.33,127.65,12272.0,124.8935,125.2072,124.8248,125.1386,12272.0
2021-12-15 14:40:00,127.6,127.94,127.47,127.54,14823.0,125.0895,125.4228,124.9621,125.0307,14823.0
2021-12-15 14:45:00,127.57,127.86,127.56,127.68,6565.0,125.0601,125.3444,125.0503,125.168,6565.0
2021-12-15 14:50:00,127.62,127.86,127.43,127.83,9138.0,125.1091,125.3444,124.9229,125.315,9138.0
2021-12-15 14:55:00,127.81,128.0,127.54,127.62,5852.0,125.2954,125.4817,125.0307,125.1091,5852.0
2021-12-15 15:00:00,127.71,127.86,127.64,127.74,9078.0,125.1974,125.3444,125.1287,125.2268,9078.0
2021-12-15 15:05:00,127.79,128.1,127.79,128.08,12360.0,125.2758,125.5797,125.2758,125.5601,12360.0
2021-12-15 15:10:00,128.05,128.1,127.96,128.1,15087.0,125.5307,125.5797,125.4425,125.5797,15087.0
2021-12-15 15:15:00,128.14,128.6,128.13,128.52,15063.0,125.6189,126.0699,125.6091,125.9914,15063.0
2021-12-15 15:20:00,128.54,128.87,128.46,128.8,15377.0,126.011,126.3345,125.9326,126.2659,15377.0
2021-12-15 15:25:00,128.83,128.83,128.67,128.72,9980.0,126.2953,126.2953,126.1385,126.1875,9980.0
2021-12-15 15:30:00,128.75,129.02,128.71,128.94,16294.0,126.2169,126.4816,126.1777,126.4032,16294.0
2021-12-15 15:35:00,128.97,129.24,128.97,129.16,15979.0,126.4326,126.6973,126.4326,126.6188,15979.0
2021-12-15 15:40:00,129.12,129.14,128.77,128.81,22691.0,126.5796,126.5992,126.2365,126.2757,22691.0
2021-12-15 15:45:00,128.8,128.83,128.48,128.48,29198.0,126.2659,126.2953,125.9522,125.9522,29198.0
2021-12-15 15:50:00,128.53,128.83,128.5,128.77,69591.0,126.0012,126.2953,125.9718,126.2365,69591.0
2021-12-15 15:55:00,128.84,128.94,128.7,128.9,97650.0,126.3051,126.4032,126.1679,126.364,97650.0
2021-12-16 09:30:00,128.61,129.0,128.02,128.84,38407.0,126.0797,126.462,125.5013,126.3051,38407.0
2021-12-16 09:35:00,128.88,129.78,128.54,129.6,20342.0,126.3444,127.2266,126.011,127.0502,20342.0
2021-12-16 09:40:00,129.6,129.74,128.65,128.67,8579.0,127.0502,127.1874,126.1189,126.1385,8579.0
2021-12-16 09:45:00,128.68,129.38,128.66,129.38,9501.0,126.1483,126.8345,126.1287,126.8345,9501.0
2021-12-16 09:50:00,129.26,129.28,128.44,128.88,6863.0,126.7169,126.7365,125.913,126.3444,6863.0
2021-12-16 09:55:00,128.99,129.08,128.77,128.95,7247.0,126.4522,126.5404,126.2365,126.413,7247.0
2021-12-16 10:00:00,129.0,129.02,128.48,128.66,12727.0,126.462,126.4816,125.9522,126.1287,12727.0
2021-12-16 10:05:00,128.62,128.7,128.3,128.32,20286.0,126.0895,126.1679,125.7758,125.7954,20286.0
2021-12-16 10:10:00,128.33,128.71,128.25,128.36,13987.0,125.8052,126.1777,125.7267,125.8346,13987.0
2021-12-16 10:15:00,128.43,128.68,128.14,128.67,15713.0,125.9032,126.1483,125.6189,126.1385,15713.0
2021-12-16 10:20:00,128.66,128.91,128.6,128.76,4957.0,126.1287,126.3738,126.0699,126.2267,4957.0
2021-12-16 10:25:00,128.76,128.83,128.59,128.7,9412.0,126.2267,126.2953,126.0601,126.1679,9412.0
2021-12-16 10:30:00,128.7,128.77,128.44,128.52,10845.0,126.1679,126.2365,125.913,125.9914,10845.0
2021-12-16 10:35:00,128.52,128.62,128.44,128.48,8936.0,125.9914,126.0895,125.913,125.9522,8936.0
2021-12-16 10:40:00,128.4,128.59,128.39,128.49,40260.0,125.8738,126.0601,125.864,125.962,40260.0
2021-12-16 10:45:00,128.56,128.63,128.42,128.59,12290.0,126.0306,126.0993,125.8934,126.0601,12290.0
2021-12-16 10:50:00,128.55,128.78,128.48,128.67,14679.0,126.0208,126.2463,125.9522,126.1385,14679.0
2021-12-16 10:55:00,128.68,129.0,128.61,128.97,7794.0,126.1483,126.462,126.0797,126.4326,7794.0
2021-12-16 11:00:00,129.0,129.06,128.55,128.55,7707.0,126.462,126.5208,126.0208,126.0208,7707.0
2021-12-16 11:05:00,128.55,128.73,128.46,128.68,10794.0,126.0208,126.1973,125.9326,126.1483,10794.0
2021-12-16 11:10:00,128.64,128.66,128.3,128.48,6531.0,126.1091,126.1287,125.7758,125.9522,6531.0
2021-12-16 11:15:00,128.47,128.74,128.47,128.67,5114.0,125.9424,126.2071,125.9424,126.1385,5114.0
2021-12-16 11:20:00,128.72,128.97,128.7,128.87,4407.0,126.1875,126.4326,126.1679,126.3345,4407.0
2021-12-16 11:25:00,128.84,129.19,128.77,129.19,9966.0,126.3051,126.6483,126.2365,126.6483,9966.0
2021-12-16 11:30:00,129.18,129.19,128.86,128.87,10456.0,126.6384,126.6483,126.3247,126.3345,10456.0
2021-12-16 11:35:00,128.87,128.9,128.59,128.69,8673.0,126.3345,126.364,126.0601,126.1581,8673.0
2021-12-16 11:40:00,128.66,128.84,128.6,128.71,17108.0,126.1287,126.3051,126.0699,126.1777,17108.0
2021-12-16 11:45:00,128.71,128.89,128.45,128.73,10876.0,126.1777,126.3542,125.9228,126.1973,10876.0
2021-12-16 11:50:00,128.68,128.78,128.6,128.78,5949.0,126.1483,126.2463,126.0699,126.2463,5949.0
2021-12-16 11:55:00,128.78,128.78,128.42,128.6,5153.0,126.2463,126.2463,125.8934,126.0699,5153.0
2021-12-16 12:00:00,128.55,128.65,128.5,128.65,6382.0,126.0208,126.1189,125.9718,126.1189,6382.0
2021-12-16 12:05:00,128.63,128.77,128.63,128.69,2319.0,126.0993,126.2365,126.0993,126.1581,2319.0
2021-12-16 12:10:00,128.64,128.8,128.62,128.76,7983.0,126.1091,126.2659,126.0895,126.2267,7983.0
2021-12-16 12:15:00,128.72,128.78,128.6,128.63,3326.0,126.1875,126.2463,126.0699,126.0993,3326.0
2021-12-16 12:20:00,128.67,128.84,128.63,128.63,8508.0,126.1385,126.3051,126.0993,126.0993,8508.0
2021-12-16 12:25:00,128.67,128.67,128.42,128.48,8065.0,126.1385,126.1385,125.8934,125.9522,8065.0
2021-12-16 12:30:00,128.44,128.65,128.33,128.65,5767.0,125.913,126.1189,125.8052,126.1189,5767.0
2021-12-16 12:35:00,128.65,128.81,128.61,128.67,5166.0,126.1189,126.2757,126.0797,126.1385,5166.0
2021-12-16 12:40:00,128.67,128.69,128.56,128.64,5566.0,126.1385,126.1581,126.0306,126.1091,5566.0
2021-12-16 12:45:00,128.67,128.75,128.41,128.45,4617.0,126.1385,126.2169,125.8836,125.9228,4617.0
2021-12-16 12:50:00,128.44,128.46,128.28,128.29,8364.0,125.913,125.9326,125.7562,125.766,8364.0
2021-12-16 12:55:00,128.35,128.39,128.28,128.31,1700.0,125.8248,125.864,125.7562,125.7856,1700.0
2021-12-16 13:00:00,128.4,128.49,128.36,128.36,6984.0,125.8738,125.962,125.8346,125.8346,6984.0
2021-12-16 13:05:00,128.42,128.59,128.29,128.59,5096.0,125.8934,126.0601,125.766,126.0601,5096.0
2021-12-16 13:10:00,128.61,128.82,128.6,128.6,6103.0,126.0797,126.2855,126.0699,126.0699,6103.0
2021-12-16 13:15:00,128.61,128.61,128.5,128.59,4062.0,126.0797,126.0797,125.9718,126.0601,4062.0
2021-12-16 13:20:00,128.6,128.67,128.38,128.46,6730.0,126.0699,126.1385,125.8542,125.9326,6730.0
2021-12-16 13:25:00,128.48,128.51,128.38,128.47,6334.0,125.9522,125.9816,125.8542,125.9424,6334.0
2021-12-16 13:30:00,128.47,128.49,128.3,128.44,8559.0,125.9424,125.962,125.7758,125.913,8559.0
2021-12-16 13:35:00,128.47,128.56,128.42,128.56,4033.0,125.9424,126.0306,125.8934,126.0306,4033.0
2021-12-16 13:40:00,128.49,128.68,128.43,128.57,9371.0,125.962,126.1483,125.9032,126.0404,9371.0
2021-12-16 13:45:00,128.61,128.76,128.54,128.74,10472.0,126.0797,126.2267,126.011,126.2071,10472.0
2021-12-16 13:50:00,128.77,128.85,128.67,128.83,8440.0,126.2365,126.3149,126.1385,126.2953,8440.0
2021-12-16 13:55:00,128.83,128.98,128.79,128.9,8601.0,126.2953,126.4424,126.2561,126.364,8601.0
2021-12-16 14:00:00,128.93,129.01,128.8,128.84,9188.0,126.3934,126.4718,126.2659,126.3051,9188.0
2021-12-16 14:05:00,128.85,128.94,128.79,128.85,8260.0,126.3149,126.4032,126.2561,126.3149,8260.0
2021-12-16 14:10:00,128.86,128.86,128.69,128.69,4179.0,126.3247,126.3247,126.1581,126.1581,4179.0
2021-12-16 14:15:00,128.65,128.68,128.6,128.66,4297.0,126.1189,126.1483,126.0699,126.1287,4297.0
2021-12-16 14:20:00,128.68,128.7,128.52,128.55,5493.0,126.1483,126.1679,125.9914,126.0208,5493.0
2021-12-16 14:25:00,128.52,128.7,128.52,128.68,7577.0,125.9914,126.1679,125.9914,126.1483,7577.0
2021-12-16 14:30:00,128.68,128.73,128.57,128.65,3291.0,126.1483,126.1973,126.0404,126.1189,3291.0
2021-12-16 14:35:00,128.7,128.85,128.63,128.85,5289.0,126.1679,126.3149,126.0993,126.3149,5289.0
2021-12-16 14:40:00,128.86,128.92,128.82,128.9,4301.0,126.3247,126.3836,126.2855,126.364,4301.0
2021-12-16 14:45:00,128.88,128.89,128.64,128.66,7503.0,126.3444,126.3542,126.1091,126.1287,7503.0
2021-12-16 14:50:00,128.68,128.8,128.64,128.74,11771.0,126.1483,126.2659,126.1091,126.2071,11771.0
2021-12-16 14:55:00,128.81,129.1,128.81,129.06,5200.0,126.2757,126.56,126.2757,126.5208,5200.0
2021-12-16 15:00:00,129.02,129.13,128.99,129.11,13713.0,126.4816,126.5894,126.4522,126.5698,13713.0
2021-12-16 15:05:00,129.18,129.35,129.17,129.28,9232.0,126.6384,126.8051,126.6286,126.7365,9232.0
2021-12-16 15:10:00,129.29,129.52,129.25,129.47,8459.0,126.7463,126.9718,126.7071,126.9227,8459.0
2021-12-16 15:15:00,129.45,129.58,129.31,129.41,10430.0,126.9031,127.0306,126.7659,126.8639,10430.0
2021-12-16 15:20:00,129.43,129.54,129.35,129.4,6996.0,126.8835,126.9914,126.8051,126.8541,6996.0
2021-12-16 15:25:00,129.4,129.53,129.34,129.34,9863.0,126.8541,126.9816,126.7953,126.7953,9863.0
2021-12-16 15:30:00,129.35,129.61,129.27,129.59,12866.0,126.8051,127.06,126.7267,127.0404,12866.0
2021-12-16 15:35:00,129.57,129.67,129.42,129.59,16316.0,127.0208,127.1188,126.8737,127.0404,16316.0
2021-12-16 15:40:00,129.57,129.65,129.46,129.46,19608.0,127.0208,127.0992,126.9129,126.9129,19608.0
2021-12-16 15:45:00,129.49,129.54,129.26,129.26,22682.0,126.9423,126.9914,126.7169,126.7169,22682.0
2021-12-16 15:50:00,129.32,129.7,129.3,129.4,38964.0,126.7757,127.1482,126.7561,126.8541,38964.0
2021-12-16 15:55:00,129.38,129.5,129.32,129.34,65726.0,126.8345,126.9522,126.7757,126.7953,65726.0
2021-12-17 09:30:00,129.54,129.67,128.16,128.44,237544.0,126.9914,127.1188,125.6385,125.913,237544.0
2021-12-17 09:35:00,128.67,128.99,128.2,128.91,6571.0,126.1385,126.4522,125.6777,126.3738,6571.0
2021-12-17 09:40:00,129.03,129.24,128.68,129.07,13626.0,126.4914,126.6973,126.1483,126.5306,13626.0
2021-12-17 09:45:00,129.06,129.87,129.06,129.78,14555.0,126.5208,127.3149,126.5208,127.2266,14555.0
2021-12-17 09:50:00,129.84,130.26,129.74,129.78,12484.0,127.2855,127.6972,127.1874,127.2266,12484.0
2021-12-17 09:55:00,129.77,129.94,129.65,129.84,4682.0,127.2168,127.3835,127.0992,127.2855,4682.0
2021-12-17 10:00:00,129.71,130.27,129.68,130.23,5015.0,127.158,127.707,127.1286,127.6678,5015.0
2021-12-17 10:05:00,130.23,130.48,130.05,130.31,10343.0,127.6678,127.9129,127.4913,127.7462,10343.0
2021-12-17 10:10:00,130.28,130.5,129.71,129.72,11345.0,127.7168,127.9325,127.158,127.1678,11345.0
2021-12-17 10:15:00,129.62,129.98,129.62,129.72,4736.0,127.0698,127.4227,127.0698,127.1678,4736.0
2021-12-17 10:20:00,129.78,129.96,129.6,129.81,10450.0,127.2266,127.4031,127.0502,127.2561,10450.0
2021-12-17 10:25:00,129.78,130.41,129.78,130.41,8389.0,127.2266,127.8442,127.2266,127.8442,8389.0
2021-12-17 10:30:00,130.42,130.55,130.17,130.52,3330.0,127.8541,127.9815,127.609,127.9521,3330.0
2021-12-17 10:35:00,130.64,130.72,130.44,130.56,7690.0,128.0697,128.1481,127.8737,127.9913,7690.0
2021-12-17 10:40:00,130.51,130.58,130.26,130.26,4563.0,127.9423,128.0109,127.6972,127.6972,4563.0
2021-12-17 10:45:00,130.29,130.4,130.23,130.4,5109.0,127.7266,127.8344,127.6678,127.8344,5109.0
2021-12-17 10:50:00,130.28,130.45,129.96,130.41,6073.0,127.7168,127.8835,127.4031,127.8442,6073.0
2021-12-17 10:55:00,130.47,130.54,130.27,130.49,6347.0,127.9031,127.9717,127.707,127.9227,6347.0
2021-12-17 11:00:00,130.46,130.74,130.33,130.33,5488.0,127.8933,128.1678,127.7658,127.7658,5488.0
2021-12-17 11:05:00,130.36,130.54,130.36,130.53,4462.0,127.7952,127.9717,127.7952,127.9619,4462.0
2021-12-17 11:10:00,130.5,130.71,130.47,130.57,8628.0,127.9325,128.1383,127.9031,128.0011,8628.0
2021-12-17 11:15:00,130.52,130.75,130.46,130.66,5020.0,127.9521,128.1776,127.8933,128.0893,5020.0
2021-12-17 11:20:00,130.69,130.8,130.54,130.57,14115.0,128.1187,128.2266,127.9717,128.0011,14115.0
2021-12-17 11:25:00,130.54,130.61,130.33,130.56,12634.0,127.9717,128.0403,127.7658,127.9913,12634.0
2021-12-17 11:30:00,130.59,130.59,129.93,129.94,17635.0,128.0207,128.0207,127.3737,127.3835,17635.0
2021-12-17 11:35:00,129.93,130.01,129.17,129.38,27013.0,127.3737,127.4521,126.6286,126.8345,27013.0
2021-12-17 11:40:00,129.32,129.63,129.09,129.27,19676.0,126.7757,127.0796,126.5502,126.7267,19676.0
2021-12-17 11:45:00,129.29,129.36,129.04,129.1,11904.0,126.7463,126.8149,126.5012,126.56,11904.0
2021-12-17 11:50:00,129.12,129.31,129.07,129.07,15309.0,126.5796,126.7659,126.5306,126.5306,15309.0
2021-12-17 11:55:00,129.07,129.3,128.99,129.19,36697.0,126.5306,126.7561,126.4522,126.6483,36697.0
2021-12-17 12:00:00,129.19,129.36,129.08,129.29,13402.0,126.6483,126.8149,126.5404,126.7463,13402.0
2021-12-17 12:05:00,129.29,129.29,128.92,129.08,16823.0,126.7463,126.7463,126.3836,126.5404,16823.0
2021-12-17 12:10:00,129.08,129.31,128.97,129.26,13435.0,126.5404,126.7659,126.4326,126.7169,13435.0
2021-12-17 12:15:00,129.28,129.36,129.07,129.15,21884.0,126.7365,126.8149,126.5306,126.609,21884.0
2021-12-17 12:20:00,129.16,129.25,129.04,129.1,11967.0,126.6188,126.7071,126.5012,126.56,11967.0
2021-12-17 12:25:00,129.07,129.1,128.82,129.09,19070.0,126.5306,126.56,126.2855,126.5502,19070.0
2021-12-17 12:30:00,129.09,129.44,129.06,129.06,85809.0,126.5502,126.8933,126.5208,126.5208,85809.0
2021-12-17 12:35:00,129.15,129.52,129.06,129.37,17446.0,126.609,126.9718,126.5208,126.8247,17446.0
2021-12-17 12:40:00,129.43,129.54,129.11,129.26,18834.0,126.8835,126.9914,126.5698,126.7169,18834.0
2021-12-17 12:45:00,129.31,129.54,129.31,129.51,10275.0,126.7659,126.9914,126.7659,126.962,10275.0
2021-12-17 12:50:00,129.44,129.51,129.16,129.22,16735.0,126.8933,126.962,126.6188,126.6777,16735.0
2021-12-17 12:55:00,129.27,129.34,129.21,129.25,10803.0,126.7267,126.7953,126.6679,126.7071,10803.0
2021-12-17 13:00:00,129.24,129.27,129.11,129.17,8057.0,126.6973,126.7267,126.5698,126.6286,8057.0
2021-12-17 13:05:00,129.12,129.21,129.01,129.01,4302.0,126.5796,126.6679,126.4718,126.4718,4302.0
2021-12-17 13:10:00,129.0,129.13,128.89,128.93,6022.0,126.462,126.5894,126.3542,126.3934,6022.0
2021-12-17 13:15:00,128.97,129.13,128.94,129.04,6953.0,126.4326,126.5894,126.4032,126.5012,6953.0
2021-12-17 13:20:00,129.07,129.21,129.01,129.14,3638.0,126.5306,126.6679,126.4718,126.5992,3638.0
2021-12-17 13:25:00,129.15,129.19,129.02,129.12,5964.0,126.609,126.6483,126.4816,126.5796,5964.0
2021-12-17 13:30:00,129.18,129.29,129.13,129.19,5051.0,126.6384,126.7463,126.5894,126.6483,5051.0
2021-12-17 13:35:00,129.17,129.2,129.01,129.06,6056.0,126.6286,126.6581,126.4718,126.5208,6056.0
2021-12-17 13:40:00,129.03,129.04,128.91,129.02,9352.0,126.4914,126.5012,126.3738,126.4816,9352.0
2021-12-17 13:45:00,129.04,129.14,128.96,129.11,3951.0,126.5012,126.5992,126.4228,126.5698,3951.0
2021-12-17 13:50:00,129.17,129.17,128.99,128.99,7858.0,126.6286,126.6286,126.4522,126.4522,7858.0
2021-12-17 13:55:00,128.98,129.07,128.91,129.0,18043.0,126.4424,126.5306,126.3738,126.462,18043.0
2021-12-17 14:00:00,129.01,129.01,128.78,128.78,9408.0,126.4718,126.4718,126.2463,126.2463,9408.0
2021-12-17 14:05:00,128.79,128.79,128.69,128.72,4315.0,126.2561,126.2561,126.1581,126.1875,4315.0
2021-12-17 14:10:00,128.71,128.85,128.69,128.72,7822.0,126.1777,126.3149,126.1581,126.1875,7822.0
2021-12-17 14:15:00,128.72,129.09,128.71,128.9,35450.0,126.1875,126.5502,126.1777,126.364,35450.0
2021-12-17 14:20:00,128.92,128.94,128.82,128.85,6306.0,126.3836,126.4032,126.2855,126.3149,6306.0
2021-12-17 14:25:00,128.83,128.85,128.51,128.56,6501.0,126.2953,126.3149,125.9816,126.0306,6501.0
2021-12-17 14:30:00,128.6,128.75,128.6,128.68,4435.0,126.0699,126.2169,126.0699,126.1483,4435.0
2021-12-17 14:35:00,128.73,128.87,128.56,128.64,9477.0,126.1973,126.3345,126.0306,126.1091,9477.0
2021-12-17 14:40:00,128.63,128.72,128.6,128.67,5717.0,126.0993,126.1875,126.0699,126.1385,5717.0
2021-12-17 14:45:00,128.77,128.91,128.74,128.75,4585.0,126.2365,126.3738,126.2071,126.2169,4585.0
2021-12-17 14:50:00,128.75,128.75,128.52,128.53,7766.0,126.2169,126.2169,125.9914,126.0012,7766.0
2021-12-17 14:55:00,128.43,128.58,128.43,128.5,7343.0,125.9032,126.0503,125.9032,125.9718,7343.0
2021-12-17 15:00:00,128.54,128.72,128.47,128.61,20695.0,126.011,126.1875,125.9424,126.0797,20695.0
2021-12-17 15:05:00,128.58,128.68,128.36,128.43,15210.0,126.0503,126.1483,125.8346,125.9032,15210.0
2021-12-17 15:10:00,128.44,128.44,128.19,128.4,7987.0,125.913,125.913,125.6679,125.8738,7987.0
2021-12-17 15:15:00,128.37,128.45,128.14,128.28,7084.0,125.8444,125.9228,125.6189,125.7562,7084.0
2021-12-17 15:20:00,128.27,128.47,128.27,128.36,7756.0,125.7464,125.9424,125.7464,125.8346,7756.0
2021-12-17 15:25:00,128.32,128.32,128.16,128.2,9478.0,125.7954,125.7954,125.6385,125.6777,9478.0
2021-12-17 15:30:00,128.22,128.25,127.85,128.06,28873.0,125.6973,125.7267,125.3346,125.5405,28873.0
2021-12-17 15:35:00,128.06,128.07,127.9,128.02,18409.0,125.5405,125.5503,125.3836,125.5013,18409.0
2021-12-17 15:40:00,128.04,128.08,127.86,127.98,20979.0,125.5209,125.5601,125.3444,125.4621,20979.0
2021-12-17 15:45:00,127.95,127.95,127.6,127.61,28468.0,125.4326,125.4326,125.0895,125.0993,28468.0
2021-12-17 15:50:00,127.61,127.76,127.28,127.55,62183.0,125.0993,125.2464,124.7758,125.0405,62183.0
2021-12-17 15:55:00,127.55,127.79,127.41,127.5,93322.0,125.0405,125.2758,124.9033,124.9915,93322.0
2021-12-20 09:30:00,126.46,127.43,126.46,127.01,58469.0,123.972,124.9229,123.972,124.5111,58469.0
2021-12-20 09:35:00,127.02,127.87,126.93,127.87,11498.0,124.5209,125.3542,124.4327,125.3542,11498.0
2021-12-20 09:40:00,127.8,128.21,127.39,127.79,14316.0,125.2856,125.6875,124.8837,125.2758,14316.0
2021-12-20 09:45:00,127.63,128.27,127.53,127.82,11975.0,125.1189,125.7464,125.0209,125.3052,11975.0
2021-12-20 09:50:00,127.79,128.48,127.79,128.41,13601.0,125.2758,125.9522,125.2758,125.8836,13601.0
2021-12-20 09:55:00,128.44,128.87,128.34,128.78,18576.0,125.913,126.3345,125.815,126.2463,18576.0
2021-12-20 10:00:00,128.72,129.21,128.64,128.9,12710.0,126.1875,126.6679,126.1091,126.364,12710.0
2021-12-20 10:05:00,128.97,129.09,128.86,128.97,13898.0,126.4326,126.5502,126.3247,126.4326,13898.0
2021-12-20 10:10:00,129.0,129.1,128.75,129.0,11338.0,126.462,126.56,126.2169,126.462,11338.0
2021-12-20 10:15:00,128.99,129.24,128.89,129.16,29470.0,126.4522,126.6973,126.3542,126.6188,29470.0
2021-12-20 10:20:00,129.2,129.4,129.03,129.07,16402.0,126.6581,126.8541,126.4914,126.5306,16402.0
2021-12-20 10:25:00,129.08,129.44,129.02,129.38,13522.0,126.5404,126.8933,126.4816,126.8345,13522.0
2021-12-20 10:30:00,129.36,129.36,129.08,129.3,20233.0,126.8149,126.8149,126.5404,126.7561,20233.0
2021-12-20 10:35:00,129.34,129.52,129.26,129.37,9747.0,126.7953,126.9718,126.7169,126.8247,9747.0
2021-12-20 10:40:00,129.35,129.55,129.23,129.34,18445.0,126.8051,127.0012,126.6875,126.7953,18445.0
2021-12-20 10:45:00,129.34,129.4,129.24,129.35,8217.0,126.7953,126.8541,126.6973,126.8051,8217.0
2021-12-20 10:50:00,129.4,129.51,129.27,129.28,12106.0,126.8541,126.962,126.7267,126.7365,12106.0
2021-12-20 10:55:00,129.25,129.6,129.25,129.52,19711.0,126.7071,127.0502,126.7071,126.9718,19711.0
2021-12-20 11:00:00,129.49,129.75,129.41,129.62,15451.0,126.9423,127.1972,126.8639,127.0698,15451.0
2021-12-20 11:05:00,129.67,130.13,129.66,129.96,23330.0,127.1188,127.5698,127.109,127.4031,23330.0
2021-12-20 11:10:00,129.88,130.01,129.73,129.81,19897.0,127.3247,127.4521,127.1776,127.2561,19897.0
2021-12-20 11:15:00,129.74,129.91,129.6,129.63,14889.0,127.1874,127.3541,127.0502,127.0796,14889.0
2021-12-20 11:20:00,129.66,129.89,129.57,129.89,13234.0,127.109,127.3345,127.0208,127.3345,13234.0
2021-12-20 11:25:00,129.87,129.93,129.73,129.88,17781.0,127.3149,127.3737,127.1776,127.3247,17781.0
2021-12-20 11:30:00,129.9,129.9,129.64,129.68,13277.0,127.3443,127.3443,127.0894,127.1286,13277.0
2021-12-20 11:35:00,129.66,129.83,129.53,129.78,24441.0,127.109,127.2757,126.9816,127.2266,24441.0
2021-12-20 11:40:00,129.82,129.83,129.57,129.6,13968.0,127.2659,127.2757,127.0208,127.0502,13968.0
2021-12-20 11:45:00,129.59,129.67,129.45,129.45,9864.0,127.0404,127.1188,126.9031,126.9031,9864.0
2021-12-20 11:50:00,129.49,129.64,129.43,129.55,14150.0,126.9423,127.0894,126.8835,127.0012,14150.0
2021-12-20 11:55:00,129.55,129.59,129.4,129.44,6328.0,127.0012,127.0404,126.8541,126.8933,6328.0
2021-12-20 12:00:00,129.44,129.45,128.66,128.69,14548.0,126.8933,126.9031,126.1287,126.1581,14548.0
2021-12-20 12:05:00,128.74,128.74,128.29,128.49,7275.0,126.2071,126.2071,125.766,125.962,7275.0
2021-12-20 12:10:00,128.47,128.53,128.24,128.34,6701.0,125.9424,126.0012,125.7169,125.815,6701.0
2021-12-20 12:15:00,128.37,128.46,128.37,128.44,12507.0,125.8444,125.9326,125.8444,125.913,12507.0
2021-12-20 12:20:00,128.47,128.54,128.3,128.36,5604.0,125.9424,126.011,125.7758,125.8346,5604.0
2021-12-20 12:25:00,128.34,128.42,128.33,128.38,3894.0,125.815,125.8934,125.8052,125.8542,3894.0
2021-12-20 12:30:00,128.43,128.45,128.25,128.28,4629.0,125.9032,125.9228,125.7267,125.7562,4629.0
2021-12-20 12:35:00,128.3,128.41,128.27,128.27,9749.0,125.7758,125.8836,125.7464,125.7464,9749.0
2021-12-20 12:40:00,128.29,128.33,128.22,128.22,5743.0,125.766,125.8052,125.6973,125.6973,5743.0
2021-12-20 12:45:00,128.25,128.29,128.19,128.27,7688.0,125.7267,125.766,125.6679,125.7464,7688.0
2021-12-20 12:50:00,128.27,128.55,128.27,128.54,8721.0,125.7464,126.0208,125.7464,126.011,8721.0
2021-12-20 12:55:00,128.52,128.53,128.2,128.3,7222.0,125.9914,126.0012,125.6777,125.7758,7222.0
2021-12-20 13:00:00,128.28,128.33,128.26,128.3,8784.0,125.7562,125.8052,125.7365,125.7758,8784.0
2021-12-20 13:05:00,128.3,128.46,128.26,128.42,5032.0,125.7758,125.9326,125.7365,125.8934,5032.0
2021-12-20 13:10:00,128.49,128.55,128.39,128.52,7729.0,125.962,126.0208,125.864,125.9914,7729.0
2021-12-20 13:15:00,128.49,128.65,128.43,128.64,5567.0,125.962,126.1189,125.9032,126.1091,5567.0
2021-12-20 13:20:00,128.64,128.64,128.36,128.51,11428.0,126.1091,126.1091,125.8346,125.9816,11428.0
2021-12-20 13:25:00,128.51,128.72,128.51,128.72,52114.0,125.9816,126.1875,125.9816,126.1875,52114.0
2021-12-20 13:30:00,128.74,128.97,128.74,128.92,13869.0,126.2071,126.4326,126.2071,126.3836,13869.0
2021-12-20 13:35:00,128.93,129.2,128.92,129.2,12421.0,126.3934,126.6581,126.3836,126.6581,12421.0
2021-12-20 13:40:00,129.23,129.49,129.21,129.48,10569.0,126.6875,126.9423,126.6679,126.9325,10569.0
2021-12-20 13:45:00,129.46,129.5,129.4,129.45,8940.0,126.9129,126.9522,126.8541,126.9031,8940.0
2021-12-20 13:50:00,129.45,129.48,129.32,129.46,5201.0,126.9031,126.9325,126.7757,126.9129,5201.0
2021-12-20 13:55:00,129.46,129.5,129.33,129.38,5581.0,126.9129,126.9522,126.7855,126.8345,5581.0
2021-12-20 14:00:00,129.38,129.43,129.28,129.37,6229.0,126.8345,126.8835,126.7365,126.8247,6229.0
2021-12-20 14:05:00,129.36,129.52,129.34,129.44,9511.0,126.8149,126.9718,126.7953,126.8933,9511.0
2021-12-20 14:10:00,129.47,129.54,129.39,129.52,3956.0,126.9227,126.9914,126.8443,126.9718,3956.0
2021-12-20 14:15:00,129.52,129.66,129.52,129.65,7188.0,126.9718,127.109,126.9718,127.0992,7188.0
2021-12-20 14:20:00,129.65,129.65,129.48,129.48,5300.0,127.0992,127.0992,126.9325,126.9325,5300.0
2021-12-20 14:25:00,129.51,129.61,129.4,129.58,7266.0,126.962,127.06,126.8541,127.0306,7266.0
2021-12-20 14:30:00,129.6,129.66,129.5,129.62,11832.0,127.0502,127.109,126.9522,127.0698,11832.0
2021-12-20 14:35:00,129.64,129.73,129.62,129.69,9694.0,127.0894,127.1776,127.0698,127.1384,9694.0
2021-12-20 14:40:00,129.71,129.72,129.66,129.66,5639.0,127.158,127.1678,127.109,127.109,5639.0
2021-12-20 14:45:00,129.66,129.75,129.66,129.74,4242.0,127.109,127.1972,127.109,127.1874,4242.0
2021-12-20 14:50:00,129.77,129.82,129.69,129.77,8394.0,127.2168,127.2659,127.1384,127.2168,8394.0
2021-12-20 14:55:00,129.76,129.83,129.68,129.75,10064.0,127.207,127.2757,127.1286,127.1972,10064.0
2021-12-20 15:00:00,129.77,129.96,129.74,129.8,11347.0,127.2168,127.4031,127.1874,127.2463,11347.0
2021-12-20 15:05:00,129.81,129.86,129.71,129.79,7288.0,127.2561,127.3051,127.158,127.2364,7288.0
2021-12-20 15:10:00,129.81,129.85,129.77,129.8,9270.0,127.2561,127.2953,127.2168,127.2463,9270.0
2021-12-20 15:15:00,129.79,129.97,129.79,129.93,10550.0,127.2364,127.4129,127.2364,127.3737,10550.0
2021-12-20 15:20:00,129.93,130.13,129.9,129.92,19727.0,127.3737,127.5698,127.3443,127.3639,19727.0
2021-12-20 15:25:00,129.94,130.06,129.94,130.05,12920.0,127.3835,127.5011,127.3835,127.4913,12920.0
2021-12-20 15:30:00,130.05,130.05,129.88,129.96,21269.0,127.4913,127.4913,127.3247,127.4031,21269.0
2021-12-20 15:35:00,129.92,129.94,129.71,129.78,21948.0,127.3639,127.3835,127.158,127.2266,21948.0
2021-12-20 15:40:00,129.76,129.87,129.75,129.77,20093.0,127.207,127.3149,127.1972,127.2168,20093.0
2021-12-20 15:45:00,129.76,129.96,129.76,129.89,28414.0,127.207,127.4031,127.207,127.3345,28414.0
2021-12-20 15:50:00,129.91,130.08,129.82,129.83,49195.0,127.3541,127.5207,127.2659,127.2757,49195.0
2021-12-20 15:55:00,129.8,130.04,129.76,129.97,86526.0,127.2463,127.4815,127.207,127.4129,86526.0
2021-12-21 09:30:00,130.81,131.7,130.27,131.7,51840.0,128.2364,129.1089,127.707,129.1089,51840.0
2021-12-21 09:35:00,131.53,131.6,130.95,130.96,15858.0,128.9422,129.0108,128.3736,128.3834,15858.0
2021-12-21 09:40:00,131.01,131.39,130.76,131.39,21038.0,128.4324,128.805,128.1874,128.805,21038.0
2021-12-21 09:45:00,131.39,131.74,131.32,131.53,27471.0,128.805,129.1481,128.7363,128.9422,27471.0
2021-12-21 09:50:00,131.47,131.88,131.43,131.67,24895.0,128.8834,129.2853,128.8442,129.0795,24895.0
2021-12-21 09:55:00,131.61,131.61,131.37,131.44,16658.0,129.0206,129.0206,128.7854,128.854,16658.0
2021-12-21 10:00:00,131.45,131.81,131.38,131.49,15390.0,128.8638,129.2167,128.7952,128.903,15390.0
2021-12-21 10:05:00,131.52,131.83,131.46,131.64,41957.0,128.9324,129.2363,128.8736,129.05,41957.0
2021-12-21 10:10:00,131.63,131.63,131.14,131.18,12773.0,129.0402,129.0402,128.5599,128.5991,12773.0
2021-12-21 10:15:00,131.17,131.32,130.9,131.04,21340.0,128.5893,128.7363,128.3246,128.4619,21340.0
2021-12-21 10:20:00,131.04,131.15,130.61,130.61,24129.0,128.4619,128.5697,128.0403,128.0403,24129.0
2021-12-21 10:25:00,130.62,130.62,130.07,130.23,17121.0,128.0501,128.0501,127.5109,127.6678,17121.0
2021-12-21 10:30:00,130.24,130.3,129.67,129.68,14187.0,127.6776,127.7364,127.1188,127.1286,14187.0
2021-12-21 10:35:00,129.56,129.65,129.19,129.37,16561.0,127.011,127.0992,126.6483,126.8247,16561.0
2021-12-21 10:40:00,129.42,129.72,129.35,129.71,46036.0,126.8737,127.1678,126.8051,127.158,46036.0
2021-12-21 10:45:00,129.72,129.95,129.43,129.9,39005.0,127.1678,127.3933,126.8835,127.3443,39005.0
2021-12-21 10:50:00,129.97,130.34,129.91,130.25,9526.0,127.4129,127.7756,127.3541,127.6874,9526.0
2021-12-21 10:55:00,130.23,130.28,130.05,130.19,12001.0,127.6678,127.7168,127.4913,127.6286,12001.0
2021-12-21 11:00:00,130.21,130.31,130.07,130.29,8212.0,127.6482,127.7462,127.5109,127.7266,8212.0
2021-12-21 11:05:00,130.31,130.86,130.31,130.84,53582.0,127.7462,128.2854,127.7462,128.2658,53582.0
2021-12-21 11:10:00,130.86,131.08,130.8,130.86,11488.0,128.2854,128.5011,128.2266,128.2854,11488.0
2021-12-21 11:15:00,130.93,131.24,130.81,131.24,12115.0,128.354,128.6579,128.2364,128.6579,12115.0
2021-12-21 11:20:00,131.24,131.42,131.15,131.2,174653.0,128.6579,128.8344,128.5697,128.6187,174653.0
2021-12-21 11:25:00,131.21,131.28,131.1,131.23,43812.0,128.6285,128.6971,128.5207,128.6481,43812.0
2021-12-21 11:30:00,131.27,131.48,131.24,131.27,6800.0,128.6873,128.8932,128.6579,128.6873,6800.0
2021-12-21 11:35:00,131.27,131.56,131.27,131.46,5622.0,128.6873,128.9716,128.6873,128.8736,5622.0
2021-12-21 11:40:00,131.49,131.59,131.42,131.42,8216.0,128.903,129.001,128.8344,128.8344,8216.0
2021-12-21 11:45:00,131.43,131.51,131.25,131.27,7274.0,128.8442,128.9226,128.6677,128.6873,7274.0
2021-12-21 11:50:00,131.21,131.5,131.21,131.47,7097.0,128.6285,128.9128,128.6285,128.8834,7097.0
2021-12-21 11:55:00,131.47,131.53,131.28,131.53,7945.0,128.8834,128.9422,128.6971,128.9422,7945.0
2021-12-21 12:00:00,131.57,131.62,131.51,131.58,5471.0,128.9814,129.0304,128.9226,128.9912,5471.0
2021-12-21 12:05:00,131.52,131.64,131.44,131.52,8385.0,128.9324,129.05,128.854,128.9324,8385.0
2021-12-21 12:10:00,131.55,131.67,131.55,131.62,6596.0,128.9618,129.0795,128.9618,129.0304,6596.0
2021-12-21 12:15:00,131.63,131.77,131.61,131.69,6755.0,129.0402,129.1775,129.0206,129.0991,6755.0
2021-12-21 12:20:00,131.69,131.71,131.41,131.41,8274.0,129.0991,129.1187,128.8246,128.8246,8274.0
2021-12-21 12:25:00,131.38,131.48,131.31,131.4,11636.0,128.7952,128.8932,128.7265,128.8148,11636.0
2021-12-21 12:30:00,131.42,131.55,131.42,131.53,4445.0,128.8344,128.9618,128.8344,128.9422,4445.0
2021-12-21 12:35:00,131.53,131.71,131.46,131.71,6178.0,128.9422,129.1187,128.8736,129.1187,6178.0
2021-12-21 12:40:00,131.71,131.76,131.64,131.69,4840.0,129.1187,129.1677,129.05,129.0991,4840.0
2021-12-21 12:45:00,131.73,131.77,131.64,131.66,8392.0,129.1383,129.1775,129.05,129.0697,8392.0
2021-12-21 12:50:00,131.63,131.64,131.48,131.6,6236.0,129.0402,129.05,128.8932,129.0108,6236.0
2021-12-21 12:55:00,131.67,131.67,131.52,131.62,6284.0,129.0795,129.0795,128.9324,129.0304,6284.0
2021-12-21 13:00:00,131.57,131.69,131.53,131.66,17444.0,128.9814,129.0991,128.9422,129.0697,17444.0
2021-12-21 13:05:00,131.62,131.62,131.42,131.48,4362.0,129.0304,129.0304,128.8344,128.8932,4362.0
2021-12-21 13:10:00,131.5,131.52,131.15,131.15,7670.0,128.9128,128.9324,128.5697,128.5697,7670.0
2021-12-21 13:15:00,131.1,131.24,131.01,131.24,16610.0,128.5207,128.6579,128.4324,128.6579,16610.0
2021-12-21 13:20:00,131.23,131.32,131.22,131.27,3272.0,128.6481,128.7363,128.6383,128.6873,3272.0
2021-12-21 13:25:00,131.3,131.36,131.1,131.17,5540.0,128.7167,128.7756,128.5207,128.5893,5540.0
2021-12-21 13:30:00,131.28,131.32,131.16,131.24,6905.0,128.6971,128.7363,128.5795,128.6579,6905.0
2021-12-21 13:35:00,131.25,131.45,131.24,131.44,6337.0,128.6677,128.8638,128.6579,128.854,6337.0
2021-12-21 13:40:00,131.42,131.5,131.32,131.37,11416.0,128.8344,128.9128,128.7363,128.7854,11416.0
2021-12-21 13:45:00,131.38,131.55,131.34,131.54,6801.0,128.7952,128.9618,128.756,128.952,6801.0
2021-12-21 13:50:00,131.57,131.58,131.23,131.24,7059.0,128.9814,128.9912,128.6481,128.6579,7059.0
2021-12-21 13:55:00,131.26,131.31,131.23,131.27,6683.0,128.6775,128.7265,128.6481,128.6873,6683.0
2021-12-21 14:00:00,131.3,131.32,131.14,131.25,4236.0,128.7167,128.7363,128.5599,128.6677,4236.0
2021-12-21 14:05:00,131.24,131.31,131.2,131.31,7197.0,128.6579,128.7265,128.6187,128.7265,7197.0
2021-12-21 14:10:00,131.27,131.62,131.27,131.53,22212.0,128.6873,129.0304,128.6873,128.9422,22212.0
2021-12-21 14:15:00,131.56,131.69,131.52,131.67,11152.0,128.9716,129.0991,128.9324,129.0795,11152.0
2021-12-21 14:20:00,131.63,131.81,131.58,131.76,11409.0,129.0402,129.2167,128.9912,129.1677,11409.0
2021-12-21 14:25:00,131.71,131.81,131.71,131.77,7096.0,129.1187,129.2167,129.1187,129.1775,7096.0
2021-12-21 14:30:00,131.75,131.84,131.7,131.73,11932.0,129.1579,129.2461,129.1089,129.1383,11932.0
2021-12-21 14:35:00,131.73,131.79,131.72,131.73,6941.0,129.1383,129.1971,129.1285,129.1383,6941.0
2021-12-21 14:40:00,131.72,131.88,131.72,131.78,8466.0,129.1285,129.2853,129.1285,129.1873,8466.0
2021-12-21 14:45:00,131.8,131.9,131.75,131.84,9223.0,129.2069,129.3049,129.1579,129.2461,9223.0
2021-12-21 14:50:00,131.86,131.94,131.84,131.89,3897.0,129.2657,129.3441,129.2461,129.2951,3897.0
2021-12-21 14:55:00,131.87,131.99,131.86,131.97,10050.0,129.2755,129.3932,129.2657,129.3736,10050.0
2021-12-21 15:00:00,131.97,132.06,131.93,132.04,10272.0,129.3736,129.4618,129.3343,129.4422,10272.0
2021-12-21 15:05:00,132.05,132.14,131.98,132.13,14408.0,129.452,129.5402,129.3834,129.5304,14408.0
2021-12-21 15:10:00,132.11,132.16,131.91,131.91,8175.0,129.5108,129.5598,129.3147,129.3147,8175.0
2021-12-21 15:15:00,131.92,132.0,131.8,131.82,8710.0,129.3245,129.403,129.2069,129.2265,8710.0
2021-12-21 15:20:00,131.82,131.82,131.71,131.77,9100.0,129.2265,129.2265,129.1187,129.1775,9100.0
2021-12-21 15:25:00,131.77,131.82,131.74,131.8,19471.0,129.1775,129.2265,129.1481,129.2069,19471.0
2021-12-21 15:30:00,131.8,131.86,131.71,131.75,22056.0,129.2069,129.2657,129.1187,129.1579,22056.0
2021-12-21 15:35:00,131.76,131.86,131.71,131.78,109167.0,129.1677,129.2657,129.1187,129.1873,109167.0
2021-12-21 15:40:00,131.81,132.04,131.78,132.02,23133.0,129.2167,129.4422,129.1873,129.4226,23133.0
2021-12-21 15:45:00,132.03,132.3,131.93,132.13,32254.0,129.4324,129.6971,129.3343,129.5304,32254.0
2021-12-21 15:50:00,132.15,132.27,132.13,132.18,44402.0,129.55,129.6677,129.5304,129.5794,44402.0
2021-12-21 15:55:00,132.18,132.32,132.08,132.17,99416.0,129.5794,129.7167,129.4814,129.5696,99416.0
2021-12-22 09:30:00,131.97,132.95,131.67,132.61,33941.0,129.3736,130.3343,129.0795,130.001,33941.0
2021-12-22 09:35:00,132.55,132.94,132.39,132.94,10783.0,129.9421,130.3245,129.7853,130.3245,10783.0
2021-12-22 09:40:00,132.86,133.25,132.74,133.06,7001.0,130.246,130.6284,130.1284,130.4421,7001.0
2021-12-22 09:45:00,132.9,132.96,132.56,132.71,9261.0,130.2853,130.3441,129.9519,130.099,9261.0
2021-12-22 09:50:00,132.85,133.13,132.83,132.95,5111.0,130.2362,130.5107,130.2166,130.3343,5111.0
2021-12-22 09:55:00,132.99,133.0,132.5,132.52,6224.0,130.3735,130.3833,129.8931,129.9127,6224.0
2021-12-22 10:00:00,132.47,132.48,132.26,132.44,7479.0,129.8637,129.8735,129.6579,129.8343,7479.0
2021-12-22 10:05:00,132.43,132.47,132.23,132.23,4744.0,129.8245,129.8637,129.6284,129.6284,4744.0
2021-12-22 10:10:00,132.25,132.25,131.95,132.05,7247.0,129.648,129.648,129.354,129.452,7247.0
2021-12-22 10:15:00,131.97,132.37,131.96,132.33,6452.0,129.3736,129.7657,129.3638,129.7265,6452.0
2021-12-22 10:20:00,132.39,132.42,132.2,132.21,3953.0,129.7853,129.8147,129.599,129.6088,3953.0
2021-12-22 10:25:00,132.13,132.15,131.93,131.95,10860.0,129.5304,129.55,129.3343,129.354,10860.0
2021-12-22 10:30:00,131.95,132.15,131.95,132.05,6957.0,129.354,129.55,129.354,129.452,6957.0
2021-12-22 10:35:00,132.01,132.07,131.87,131.91,6335.0,129.4128,129.4716,129.2755,129.3147,6335.0
2021-12-22 10:40:00,131.99,132.0,131.67,131.88,7211.0,129.3932,129.403,129.0795,129.2853,7211.0
2021-12-22 10:45:00,131.87,132.05,131.78,131.85,8417.0,129.2755,129.452,129.1873,129.2559,8417.0
2021-12-22 10:50:00,131.88,132.29,131.85,132.29,9742.0,129.2853,129.6873,129.2559,129.6873,9742.0
2021-12-22 10:55:00,132.24,132.4,132.16,132.16,17005.0,129.6382,129.7951,129.5598,129.5598,17005.0
2021-12-22 11:00:00,132.18,132.31,132.12,132.12,12223.0,129.5794,129.7069,129.5206,129.5206,12223.0
2021-12-22 11:05:00,132.14,132.21,131.99,132.21,14380.0,129.5402,129.6088,129.3932,129.6088,14380.0
2021-12-22 11:10:00,132.22,132.26,132.06,132.26,18834.0,129.6186,129.6579,129.4618,129.6579,18834.0
2021-12-22 11:15:00,132.23,132.26,132.04,132.11,38460.0,129.6284,129.6579,129.4422,129.5108,38460.0
2021-12-22 11:20:00,132.12,132.12,131.6,131.78,12518.0,129.5206,129.5206,129.0108,129.1873,12518.0
2021-12-22 11:25:00,131.75,131.78,131.46,131.61,23140.0,129.1579,129.1873,128.8736,129.0206,23140.0
2021-12-22 11:30:00,131.61,131.77,131.55,131.75,9961.0,129.0206,129.1775,128.9618,129.1579,9961.0
2021-12-22 11:35:00,131.74,131.77,131.47,131.53,18091.0,129.1481,129.1775,128.8834,128.9422,18091.0
2021-12-22 11:40:00,131.54,131.69,131.47,131.49,17097.0,128.952,129.0991,128.8834,128.903,17097.0
2021-12-22 11:45:00,131.45,131.48,131.31,131.39,15310.0,128.8638,128.8932,128.7265,128.805,15310.0
2021-12-22 11:50:00,131.39,131.39,131.23,131.24,17566.0,128.805,128.805,128.6481,128.6579,17566.0
2021-12-22 11:55:00,131.22,131.46,131.15,131.43,44944.0,128.6383,128.8736,128.5697,128.8442,44944.0
2021-12-22 12:00:00,131.43,131.48,131.34,131.44,21106.0,128.8442,128.8932,128.756,128.854,21106.0
2021-12-22 12:05:00,131.44,131.5,131.23,131.23,44059.0,128.854,128.9128,128.6481,128.6481,44059.0
2021-12-22 12:10:00,131.2,131.24,130.81,130.93,42516.0,128.6187,128.6579,128.2364,128.354,42516.0
2021-12-22 12:15:00,130.98,131.16,130.89,131.08,47619.0,128.403,128.5795,128.3148,128.5011,47619.0
2021-12-22 12:20:00,131.11,131.12,130.9,130.98,37537.0,128.5305,128.5403,128.3246,128.403,37537.0
2021-12-22 12:25:00,130.97,131.21,130.9,131.19,85268.0,128.3932,128.6285,128.3246,128.6089,85268.0
2021-12-22 12:30:00,131.21,131.35,131.09,131.17,8357.0,128.6285,128.7658,128.5109,128.5893,8357.0
2021-12-22 12:35:00,131.13,131.3,130.99,131.3,15220.0,128.5501,128.7167,128.4128,128.7167,15220.0
2021-12-22 12:40:00,131.27,131.29,131.08,131.19,29738.0,128.6873,128.7069,128.5011,128.6089,29738.0
2021-12-22 12:45:00,131.19,131.19,131.04,131.06,4112.0,128.6089,128.6089,128.4619,128.4815,4112.0
2021-12-22 12:50:00,131.02,131.16,131.0,131.13,25949.0,128.4422,128.5795,128.4226,128.5501,25949.0
2021-12-22 12:55:00,131.14,131.17,131.02,131.05,32075.0,128.5599,128.5893,128.4422,128.4717,32075.0
2021-12-22 13:00:00,131.09,131.09,130.84,130.87,15328.0,128.5109,128.5109,128.2658,128.2952,15328.0
2021-12-22 13:05:00,130.87,130.9,130.55,130.73,25335.0,128.2952,128.3246,127.9815,128.158,25335.0
2021-12-22 13:10:00,130.72,130.97,130.65,130.94,39078.0,128.1481,128.3932,128.0795,128.3638,39078.0
2021-12-22 13:15:00,130.99,130.99,130.89,130.9,6039.0,128.4128,128.4128,128.3148,128.3246,6039.0
2021-12-22 13:20:00,130.9,131.04,130.87,131.04,17024.0,128.3246,128.4619,128.2952,128.4619,17024.0
2021-12-22 13:25:00,131.04,131.2,131.03,131.12,8370.0,128.4619,128.6187,128.4521,128.5403,8370.0
2021-12-22 13:30:00,131.15,131.31,131.15,131.19,11653.0,128.5697,128.7265,128.5697,128.6089,11653.0
2021-12-22 13:35:00,131.16,131.16,130.98,131.02,4244.0,128.5795,128.5795,128.403,128.4422,4244.0
2021-12-22 13:40:00,131.02,131.08,130.97,131.02,4809.0,128.4422,128.5011,128.3932,128.4422,4809.0
2021-12-22 13:45:00,131.04,131.06,130.98,131.02,3499.0,128.4619,128.4815,128.403,128.4422,3499.0
2021-12-22 13:50:00,131.02,131.09,131.0,131.05,5693.0,128.4422,128.5109,128.4226,128.4717,5693.0
2021-12-22 13:55:00,131.08,131.11,130.97,131.11,7950.0,128.5011,128.5305,128.3932,128.5305,7950.0
2021-12-22 14:00:00,131.1,131.23,131.1,131.16,5942.0,128.5207,128.6481,128.5207,128.5795,5942.0
2021-12-22 14:05:00,131.2,131.42,131.17,131.21,22429.0,128.6187,128.8344,128.5893,128.6285,22429.0
2021-12-22 14:10:00,131.22,131.23,130.92,131.02,36725.0,128.6383,128.6481,128.3442,128.4422,36725.0
2021-12-22 14:15:00,131.05,131.05,130.92,131.0,2816.0,128.4717,128.4717,128.3442,128.4226,2816.0
2021-12-22 14:20:00,131.01,131.06,130.9,130.9,3444.0,128.4324,128.4815,128.3246,128.3246,3444.0
2021-12-22 14:25:00,130.83,130.93,130.81,130.83,4247.0,128.256,128.354,128.2364,128.256,4247.0
2021-12-22 14:30:00,130.89,131.13,130.89,131.13,10013.0,128.3148,128.5501,128.3148,128.5501,10013.0
2021-12-22 14:35:00,131.12,131.13,131.04,131.08,4190.0,128.5403,128.5501,128.4619,128.5011,4190.0
2021-12-22 14:40:00,131.08,131.17,131.06,131.09,6536.0,128.5011,128.5893,128.4815,128.5109,6536.0
2021-12-22 14:45:00,131.09,131.13,131.05,131.1,11815.0,128.5109,128.5501,128.4717,128.5207,11815.0
2021-12-22 14:50:00,131.09,131.25,131.09,131.23,5914.0,128.5109,128.6677,128.5109,128.6481,5914.0
2021-12-22 14:55:00,131.23,131.36,131.21,131.31,6110.0,128.6481,128.7756,128.6285,128.7265,6110.0
2021-12-22 15:00:00,131.31,131.43,131.3,131.41,9973.0,128.7265,128.8442,128.7167,128.8246,9973.0
2021-12-22 15:05:00,131.43,131.43,131.33,131.36,5584.0,128.8442,128.8442,128.7461,128.7756,5584.0
2021-12-22 15:10:00,131.34,131.37,131.21,131.21,6514.0,128.756,128.7854,128.6285,128.6285,6514.0
2021-12-22 15:15:00,131.19,131.23,131.07,131.13,8811.0,128.6089,128.6481,128.4913,128.5501,8811.0
2021-12-22 15:20:00,131.11,131.2,131.08,131.2,10123.0,128.5305,128.6187,128.5011,128.6187,10123.0
2021-12-22 15:25:00,131.18,131.35,131.14,131.33,9922.0,128.5991,128.7658,128.5599,128.7461,9922.0
2021-12-22 15:30:00,131.35,131.43,131.27,131.29,22903.0,128.7658,128.8442,128.6873,128.7069,22903.0
2021-12-22 15:35:00,131.27,131.3,131.13,131.29,12703.0,128.6873,128.7167,128.5501,128.7069,12703.0
2021-12-22 15:40:00,131.28,131.31,131.24,131.28,18761.0,128.6971,128.7265,128.6579,128.6971,18761.0
2021-12-22 15:45:00,131.28,131.3,131.14,131.19,18157.0,128.6971,128.7167,128.5599,128.6089,18157.0
2021-12-22 15:50:00,131.22,131.37,131.22,131.3,49176.0,128.6383,128.7854,128.6383,128.7167,49176.0
2021-12-22 15:55:00,131.31,131.49,131.28,131.49,78790.0,128.7265,128.903,128.6971,128.903,78790.0
2021-12-23 09:30:00,131.71,131.97,130.96,131.22,44825.0,129.1187,129.3736,128.3834,128.6383,44825.0
2021-12-23 09:35:00,131.17,131.77,131.06,131.56,14870.0,128.5893,129.1775,128.4815,128.9716,14870.0
2021-12-23 09:40:00,131.68,131.8,131.49,131.57,5830.0,129.0893,129.2069,128.903,128.9814,5830.0
2021-12-23 09:45:00,131.36,131.68,131.26,131.54,6533.0,128.7756,129.0893,128.6775,128.952,6533.0
2021-12-23 09:50:00,131.5,131.61,130.97,130.97,5780.0,128.9128,129.0206,128.3932,128.3932,5780.0
2021-12-23 09:55:00,130.91,131.31,130.91,131.18,7060.0,128.3344,128.7265,128.3344,128.5991,7060.0
2021-12-23 10:00:00,131.08,131.21,130.86,130.95,10687.0,128.5011,128.6285,128.2854,128.3736,10687.0
2021-12-23 10:05:00,131.02,131.19,130.87,131.04,29522.0,128.4422,128.6089,128.2952,128.4619,29522.0
2021-12-23 10:10:00,130.98,131.25,130.98,131.15,9921.0,128.403,128.6677,128.403,128.5697,9921.0
2021-12-23 10:15:00,131.16,131.3,131.07,131.11,12685.0,128.5795,128.7167,128.4913,128.5305,12685.0
2021-12-23 10:20:00,131.16,131.22,131.08,131.1,2100.0,128.5795,128.6383,128.5011,128.5207,2100.0
2021-12-23 10:25:00,131.16,131.17,131.06,131.17,3178.0,128.5795,128.5893,128.4815,128.5893,3178.0
2021-12-23 10:30:00,131.16,131.42,131.12,131.41,27257.0,128.5795,128.8344,128.5403,128.8246,27257.0
2021-12-23 10:35:00,131.34,131.4,131.08,131.15,7239.0,128.756,128.8148,128.5011,128.5697,7239.0
2021-12-23 10:40:00,131.14,131.4,131.14,131.37,5500.0,128.5599,128.8148,128.5599,128.7854,5500.0
2021-12-23 10:45:00,131.37,131.81,131.35,131.56,5463.0,128.7854,129.2167,128.7658,128.9716,5463.0
2021-12-23 10:50:00,131.56,131.67,131.53,131.53,7500.0,128.9716,129.0795,128.9422,128.9422,7500.0
2021-12-23 10:55:00,131.55,131.55,131.28,131.4,6076.0,128.9618,128.9618,128.6971,128.8148,6076.0
2021-12-23 11:00:00,131.43,131.48,131.19,131.25,4509.0,128.8442,128.8932,128.6089,128.6677,4509.0
2021-12-23 11:05:00,131.24,131.4,131.1,131.4,22810.0,128.6579,128.8148,128.5207,128.8148,22810.0
2021-12-23 11:10:00,131.4,131.4,131.22,131.22,6726.0,128.8148,128.8148,128.6383,128.6383,6726.0
2021-12-23 11:15:00,131.28,131.34,131.14,131.34,6436.0,128.6971,128.756,128.5599,128.756,6436.0
2021-12-23 11:20:00,131.29,131.32,131.13,131.18,7551.0,128.7069,128.7363,128.5501,128.5991,7551.0
2021-12-23 11:25:00,131.19,131.55,131.19,131.42,8353.0,128.6089,128.9618,128.6089,128.8344,8353.0
2021-12-23 11:30:00,131.46,131.5,131.32,131.4,7763.0,128.8736,128.9128,128.7363,128.8148,7763.0
2021-12-23 11:35:00,131.44,131.46,131.25,131.42,22358.0,128.854,128.8736,128.6677,128.8344,22358.0
2021-12-23 11:40:00,131.46,131.61,131.44,131.56,7126.0,128.8736,129.0206,128.854,128.9716,7126.0
2021-12-23 11:45:00,131.61,131.78,131.59,131.74,4733.0,129.0206,129.1873,129.001,129.1481,4733.0
2021-12-23 11:50:00,131.71,131.8,131.64,131.77,6229.0,129.1187,129.2069,129.05,129.1775,6229.0
2021-12-23 11:55:00,131.75,132.04,131.75,131.97,8353.0,129.1579,129.4422,129.1579,129.3736,8353.0
2021-12-23 12:00:00,131.95,132.12,131.94,132.12,4668.0,129.354,129.5206,129.3441,129.5206,4668.0
2021-12-23 12:05:00,132.12,132.2,132.04,132.05,7108.0,129.5206,129.599,129.4422,129.452,7108.0
2021-12-23 12:10:00,132.04,132.06,131.89,132.06,2150.0,129.4422,129.4618,129.2951,129.4618,2150.0
2021-12-23 12:15:00,132.02,132.06,131.99,132.03,2709.0,129.4226,129.4618,129.3932,129.4324,2709.0
2021-12-23 12:20:00,132.02,132.11,132.01,132.08,3520.0,129.4226,129.5108,129.4128,129.4814,3520.0
2021-12-23 12:25:00,132.01,132.05,131.99,132.01,2601.0,129.4128,129.452,129.3932,129.4128,2601.0
2021-12-23 12:30:00,132.06,132.18,132.03,132.14,6823.0,129.4618,129.5794,129.4324,129.5402,6823.0
2021-12-23 12:35:00,132.15,132.23,132.13,132.17,2626.0,129.55,129.6284,129.5304,129.5696,2626.0
2021-12-23 12:40:00,132.13,132.21,132.09,132.19,4438.0,129.5304,129.6088,129.4912,129.5892,4438.0
2021-12-23 12:45:00,132.22,132.27,132.15,132.25,4681.0,129.6186,129.6677,129.55,129.648,4681.0
2021-12-23 12:50:00,132.28,132.28,132.11,132.12,3747.0,129.6775,129.6775,129.5108,129.5206,3747.0
2021-12-23 12:55:00,132.09,132.15,132.06,132.12,2167.0,129.4912,129.55,129.4618,129.5206,2167.0
2021-12-23 13:00:00,132.2,132.21,132.14,132.14,1918.0,129.599,129.6088,129.5402,129.5402,1918.0
2021-12-23 13:05:00,132.16,132.27,132.15,132.22,3159.0,129.5598,129.6677,129.55,129.6186,3159.0
2021-12-23 13:10:00,132.2,132.24,132.14,132.23,2493.0,129.599,129.6382,129.5402,129.6284,2493.0
2021-12-23 13:15:00,132.23,132.24,132.15,132.22,2546.0,129.6284,129.6382,129.55,129.6186,2546.0
2021-12-23 13:20:00,132.25,132.25,132.15,132.21,6052.0,129.648,129.648,129.55,129.6088,6052.0
2021-12-23 13:25:00,132.23,132.32,132.18,132.23,5111.0,129.6284,129.7167,129.5794,129.6284,5111.0
2021-12-23 13:30:00,132.27,132.35,132.26,132.28,3897.0,129.6677,129.7461,129.6579,129.6775,3897.0
2021-12-23 13:35:00,132.28,132.36,132.25,132.25,2680.0,129.6775,129.7559,129.648,129.648,2680.0
2021-12-23 13:40:00,132.24,132.29,132.21,132.29,3297.0,129.6382,129.6873,129.6088,129.6873,3297.0
2021-12-23 13:45:00,132.28,132.38,132.28,132.38,4966.0,129.6775,129.7755,129.6775,129.7755,4966.0
2021-12-23 13:50:00,132.37,132.49,132.37,132.44,5891.0,129.7657,129.8833,129.7657,129.8343,5891.0
2021-12-23 13:55:00,132.44,132.46,132.3,132.34,2500.0,129.8343,129.8539,129.6971,129.7363,2500.0
2021-12-23 14:00:00,132.31,132.37,132.29,132.3,6022.0,129.7069,129.7657,129.6873,129.6971,6022.0
2021-12-23 14:05:00,132.33,132.33,132.11,132.21,10639.0,129.7265,129.7265,129.5108,129.6088,10639.0
2021-12-23 14:10:00,132.2,132.31,132.17,132.19,10004.0,129.599,129.7069,129.5696,129.5892,10004.0
2021-12-23 14:15:00,132.2,132.5,132.2,132.48,29064.0,129.599,129.8931,129.599,129.8735,29064.0
2021-12-23 14:20:00,132.45,132.5,132.37,132.39,10385.0,129.8441,129.8931,129.7657,129.7853,10385.0
2021-12-23 14:25:00,132.39,132.42,132.36,132.39,2335.0,129.7853,129.8147,129.7559,129.7853,2335.0
2021-12-23 14:30:00,132.38,132.47,132.32,132.46,3699.0,129.7755,129.8637,129.7167,129.8539,3699.0
2021-12-23 14:35:00,132.47,132.5,132.43,132.44,2075.0,129.8637,129.8931,129.8245,129.8343,2075.0
2021-12-23 14:40:00,132.51,132.59,132.48,132.56,5188.0,129.9029,129.9814,129.8735,129.9519,5188.0
2021-12-23 14:45:00,132.52,132.56,132.48,132.53,4321.0,129.9127,129.9519,129.8735,129.9225,4321.0
2021-12-23 14:50:00,132.56,132.73,132.55,132.62,6841.0,129.9519,130.1186,129.9421,130.0108,6841.0
2021-12-23 14:55:00,132.65,132.67,132.54,132.61,3961.0,130.0402,130.0598,129.9323,130.001,3961.0
2021-12-23 15:00:00,132.58,132.58,132.31,132.34,5785.0,129.9716,129.9716,129.7069,129.7363,5785.0
2021-12-23 15:05:00,132.36,132.52,132.36,132.52,2443.0,129.7559,129.9127,129.7559,129.9127,2443.0
2021-12-23 15:10:00,132.53,132.67,132.52,132.65,3911.0,129.9225,130.0598,129.9127,130.0402,3911.0
2021-12-23 15:15:00,132.67,132.71,132.6,132.69,7226.0,130.0598,130.099,129.9912,130.0794,7226.0
2021-12-23 15:20:00,132.72,132.74,132.67,132.72,3314.0,130.1088,130.1284,130.0598,130.1088,3314.0
2021-12-23 15:25:00,132.72,132.76,132.69,132.73,6823.0,130.1088,130.148,130.0794,130.1186,6823.0
2021-12-23 15:30:00,132.7,132.73,132.61,132.63,10886.0,130.0892,130.1186,130.001,130.0206,10886.0
2021-12-23 15:35:00,132.64,132.74,132.53,132.73,15280.0,130.0304,130.1284,129.9225,130.1186,15280.0
2021-12-23 15:40:00,132.71,132.79,132.71,132.78,11131.0,130.099,130.1774,130.099,130.1676,11131.0
2021-12-23 15:45:00,132.78,132.93,132.77,132.93,13672.0,130.1676,130.3147,130.1578,130.3147,13672.0
2021-12-23 15:50:00,132.97,133.01,132.71,132.73,25892.0,130.3539,130.3931,130.099,130.1186,25892.0
2021-12-23 15:55:00,132.69,132.75,132.5,132.54,36693.0,130.0794,130.1382,129.8931,129.9323,36693.0
2021-12-27 09:30:00,133.27,133.6,133.1,133.56,30002.0,130.648,130.9715,130.4813,130.9323,30002.0
2021-12-27 09:35:00,133.42,133.46,132.3,133.06,18740.0,130.795,130.8342,129.6971,130.4421,18740.0
2021-12-27 09:40:00,132.92,133.08,132.72,132.98,13458.0,130.3049,130.4617,130.1088,130.3637,13458.0
2021-12-27 09:45:00,132.97,133.21,132.81,133.05,10876.0,130.3539,130.5892,130.197,130.4323,10876.0
2021-12-27 09:50:00,133.06,133.12,132.85,133.09,10764.0,130.4421,130.5009,130.2362,130.4715,10764.0
2021-12-27 09:55:00,133.08,133.36,132.96,133.3,8559.0,130.4617,130.7362,130.3441,130.6774,8559.0
2021-12-27 10:00:00,133.24,133.3,132.76,132.93,14919.0,130.6186,130.6774,130.148,130.3147,14919.0
2021-12-27 10:05:00,132.87,133.31,132.8,133.31,6873.0,130.2558,130.6872,130.1872,130.6872,6873.0
2021-12-27 10:10:00,133.34,133.58,133.17,133.57,6275.0,130.7166,130.9519,130.5499,130.9421,6275.0
2021-12-27 10:15:00,133.48,133.48,133.26,133.33,5967.0,130.8538,130.8538,130.6382,130.7068,5967.0
2021-12-27 10:20:00,133.3,133.5,133.22,133.47,4416.0,130.6774,130.8735,130.599,130.844,4416.0
2021-12-27 10:25:00,133.47,133.75,133.27,133.65,13163.0,130.844,131.1185,130.648,131.0205,13163.0
2021-12-27 10:30:00,133.65,133.65,133.44,133.51,4535.0,131.0205,131.0205,130.8146,130.8833,4535.0
2021-12-27 10:35:00,133.49,133.49,133.29,133.3,4502.0,130.8637,130.8637,130.6676,130.6774,4502.0
2021-12-27 10:40:00,133.28,133.3,133.03,133.26,7749.0,130.6578,130.6774,130.4127,130.6382,7749.0
2021-12-27 10:45:00,133.2,133.3,133.13,133.2,7635.0,130.5794,130.6774,130.5107,130.5794,7635.0
2021-12-27 10:50:00,133.18,133.34,133.16,133.34,2632.0,130.5598,130.7166,130.5401,130.7166,2632.0
2021-12-27 10:55:00,133.39,133.4,133.27,133.4,3501.0,130.7656,130.7754,130.648,130.7754,3501.0
2021-12-27 11:00:00,133.43,133.56,133.42,133.46,4466.0,130.8048,130.9323,130.795,130.8342,4466.0
2021-12-27 11:05:00,133.5,133.51,133.39,133.43,10119.0,130.8735,130.8833,130.7656,130.8048,10119.0
2021-12-27 11:10:00,133.47,133.47,133.24,133.24,8982.0,130.844,130.844,130.6186,130.6186,8982.0
2021-12-27 11:15:00,133.18,133.26,132.86,132.93,10644.0,130.5598,130.6382,130.246,130.3147,10644.0
2021-12-27 11:20:00,132.84,133.16,132.77,133.15,8723.0,130.2264,130.5401,130.1578,130.5303,8723.0
2021-12-27 11:25:00,133.11,133.45,133.08,133.42,10320.0,130.4911,130.8244,130.4617,130.795,10320.0
2021-12-27 11:30:00,133.39,133.39,133.09,133.12,5810.0,130.7656,130.7656,130.4715,130.5009,5810.0
2021-12-27 11:35:00,133.09,133.35,133.07,133.29,5760.0,130.4715,130.7264,130.4519,130.6676,5760.0
2021-12-27 11:40:00,133.26,133.27,133.1,133.1,2848.0,130.6382,130.648,130.4813,130.4813,2848.0
2021-12-27 11:45:00,133.08,133.08,132.81,132.9,3579.0,130.4617,130.4617,130.197,130.2853,3579.0
2021-12-27 11:50:00,132.82,132.87,132.76,132.82,1603.0,130.2068,130.2558,130.148,130.2068,1603.0
2021-12-27 11:55:00,132.89,132.96,132.83,132.92,5875.0,130.2755,130.3441,130.2166,130.3049,5875.0
2021-12-27 12:00:00,132.85,132.85,132.64,132.78,3809.0,130.2362,130.2362,130.0304,130.1676,3809.0
2021-12-27 12:05:00,132.71,132.73,132.59,132.68,2004.0,130.099,130.1186,129.9814,130.0696,2004.0
2021-12-27 12:10:00,132.68,132.8,132.67,132.75,4634.0,130.0696,130.1872,130.0598,130.1382,4634.0
2021-12-27 12:15:00,132.81,132.91,132.74,132.9,4205.0,130.197,130.2951,130.1284,130.2853,4205.0
2021-12-27 12:20:00,132.9,132.9,132.72,132.79,3821.0,130.2853,130.2853,130.1088,130.1774,3821.0
2021-12-27 12:25:00,132.83,132.83,132.69,132.71,3426.0,130.2166,130.2166,130.0794,130.099,3426.0
2021-12-27 12:30:00,132.7,132.75,132.65,132.73,3955.0,130.0892,130.1382,130.0402,130.1186,3955.0
2021-12-27 12:35:00,132.77,132.77,132.69,132.71,3760.0,130.1578,130.1578,130.0794,130.099,3760.0
2021-12-27 12:40:00,132.7,132.74,132.58,132.66,3680.0,130.0892,130.1284,129.9716,130.05,3680.0
2021-12-27 12:45:00,132.6,132.76,132.6,132.76,2535.0,129.9912,130.148,129.9912,130.148,2535.0
2021-12-27 12:50:00,132.81,132.81,132.61,132.71,5381.0,130.197,130.197,130.001,130.099,5381.0
2021-12-27 12:55:00,132.69,132.75,132.64,132.64,3154.0,130.0794,130.1382,130.0304,130.0304,3154.0
2021-12-27 13:00:00,132.71,132.71,132.62,132.63,3080.0,130.099,130.099,130.0108,130.0206,3080.0
2021-12-27 13:05:00,132.61,132.7,132.59,132.65,3897.0,130.001,130.0892,129.9814,130.0402,3897.0
2021-12-27 13:10:00,132.69,132.75,132.58,132.67,3044.0,130.0794,130.1382,129.9716,130.0598,3044.0
2021-12-27 13:15:00,132.68,132.68,132.57,132.57,5041.0,130.0696,130.0696,129.9618,129.9618,5041.0
2021-12-27 13:20:00,132.57,132.65,132.43,132.63,4300.0,129.9618,130.0402,129.8245,130.0206,4300.0
2021-12-27 13:25:00,132.59,132.64,132.55,132.55,3905.0,129.9814,130.0304,129.9421,129.9421,3905.0
2021-12-27 13:30:00,132.56,132.57,132.47,132.55,3358.0,129.9519,129.9618,129.8637,129.9421,3358.0
2021-12-27 13:35:00,132.54,132.58,132.49,132.53,2249.0,129.9323,129.9716,129.8833,129.9225,2249.0
2021-12-27 13:40:00,132.53,132.53,132.46,132.48,2483.0,129.9225,129.9225,129.8539,129.8735,2483.0
2021-12-27 13:45:00,132.49,132.57,132.44,132.56,2719.0,129.8833,129.9618,129.8343,129.9519,2719.0
2021-12-27 13:50:00,132.54,132.64,132.53,132.64,5202.0,129.9323,130.0304,129.9225,130.0304,5202.0
2021-12-27 13:55:00,132.61,132.73,132.57,132.64,8092.0,130.001,130.1186,129.9618,130.0304,8092.0
2021-12-27 14:00:00,132.61,132.74,132.59,132.63,5798.0,130.001,130.1284,129.9814,130.0206,5798.0
2021-12-27 14:05:00,132.63,132.76,132.57,132.74,9052.0,130.0206,130.148,129.9618,130.1284,9052.0
2021-12-27 14:10:00,132.76,132.82,132.71,132.76,9099.0,130.148,130.2068,130.099,130.148,9099.0
2021-12-27 14:15:00,132.76,132.77,132.65,132.65,7583.0,130.148,130.1578,130.0402,130.0402,7583.0
2021-12-27 14:20:00,132.67,132.78,132.67,132.77,3935.0,130.0598,130.1676,130.0598,130.1578,3935.0
2021-12-27 14:25:00,132.79,132.83,132.7,132.75,7439.0,130.1774,130.2166,130.0892,130.1382,7439.0
2021-12-27 14:30:00,132.78,132.85,132.73,132.85,5161.0,130.1676,130.2362,130.1186,130.2362,5161.0
2021-12-27 14:35:00,132.83,132.93,132.83,132.89,6027.0,130.2166,130.3147,130.2166,130.2755,6027.0
2021-12-27 14:40:00,132.91,132.95,132.83,132.84,12644.0,130.2951,130.3343,130.2166,130.2264,12644.0
2021-12-27 14:45:00,132.81,132.91,132.64,132.65,10966.0,130.197,130.2951,130.0304,130.0402,10966.0
2021-12-27 14:50:00,132.62,132.73,132.62,132.72,9945.0,130.0108,130.1186,130.0108,130.1088,9945.0
2021-12-27 14:55:00,132.72,132.83,132.71,132.76,7371.0,130.1088,130.2166,130.099,130.148,7371.0
2021-12-27 15:00:00,132.77,132.78,132.65,132.69,5829.0,130.1578,130.1676,130.0402,130.0794,5829.0
2021-12-27 15:05:00,132.71,132.78,132.66,132.75,4933.0,130.099,130.1676,130.05,130.1382,4933.0
2021-12-27 15:10:00,132.72,132.75,132.62,132.64,5780.0,130.1088,130.1382,130.0108,130.0304,5780.0
2021-12-27 15:15:00,132.67,132.76,132.6,132.65,16885.0,130.0598,130.148,129.9912,130.0402,16885.0
2021-12-27 15:20:00,132.66,132.7,132.59,132.61,5809.0,130.05,130.0892,129.9814,130.001,5809.0
2021-12-27 15:25:00,132.61,132.77,132.61,132.67,8281.0,130.001,130.1578,130.001,130.0598,8281.0
2021-12-27 15:30:00,132.69,132.9,132.67,132.83,12292.0,130.0794,130.2853,130.0598,130.2166,12292.0
2021-12-27 15:35:00,132.84,132.93,132.81,132.88,11576.0,130.2264,130.3147,130.197,130.2657,11576.0
2021-12-27 15:40:00,132.89,132.99,132.88,132.98,9806.0,130.2755,130.3735,130.2657,130.3637,9806.0
2021-12-27 15:45:00,132.99,133.0,132.91,132.97,18075.0,130.3735,130.3833,130.2951,130.3539,18075.0
2021-12-27 15:50:00,132.99,133.15,132.99,133.07,28781.0,130.3735,130.5303,130.3735,130.4519,28781.0
2021-12-27 15:55:00,133.11,133.11,132.9,132.99,66892.0,130.4911,130.4911,130.2853,130.3735,66892.0
2021-12-28 09:30:00,133.25,133.57,133.04,133.46,17659.0,130.6284,130.9421,130.4225,130.8342,17659.0
2021-12-28 09:35:00,133.43,134.0,133.43,133.96,3784.0,130.8048,131.3636,130.8048,131.3244,3784.0
2021-12-28 09:40:00,133.92,134.26,133.91,134.21,13324.0,131.2852,131.6185,131.2754,131.5695,13324.0
2021-12-28 09:45:00,134.2,134.27,133.92,134.07,2993.0,131.5597,131.6283,131.2852,131.4322,2993.0
2021-12-28 09:50:00,133.99,134.26,133.79,134.26,3157.0,131.3538,131.6185,131.1577,131.6185,3157.0
2021-12-28 09:55:00,134.37,134.43,134.12,134.36,5220.0,131.7263,131.7852,131.4813,131.7165,5220.0
2021-12-28 10:00:00,134.44,134.6,134.24,134.42,4710.0,131.795,131.9518,131.5989,131.7754,4710.0
2021-12-28 10:05:00,134.43,134.45,134.23,134.45,4640.0,131.7852,131.8048,131.5891,131.8048,4640.0
2021-12-28 10:10:00,134.27,134.61,134.25,134.61,2559.0,131.6283,131.9616,131.6087,131.9616,2559.0
2021-12-28 10:15:00,134.57,134.69,134.4,134.47,4989.0,131.9224,132.04,131.7557,131.8244,4989.0
2021-12-28 10:20:00,134.5,134.7,134.5,134.52,4639.0,131.8538,132.0498,131.8538,131.8734,4639.0
2021-12-28 10:25:00,134.63,134.88,134.58,134.81,7226.0,131.9812,132.2263,131.9322,132.1577,7226.0
2021-12-28 10:30:00,134.81,134.93,134.75,134.9,20344.0,132.1577,132.2753,132.0989,132.2459,20344.0
2021-12-28 10:35:00,134.86,134.86,134.45,134.45,8466.0,132.2067,132.2067,131.8048,131.8048,8466.0
2021-12-28 10:40:00,134.45,134.53,134.41,134.51,2200.0,131.8048,131.8832,131.7656,131.8636,2200.0
2021-12-28 10:45:00,134.46,134.49,134.41,134.47,1492.0,131.8146,131.844,131.7656,131.8244,1492.0
2021-12-28 10:50:00,134.48,134.52,134.32,134.41,3263.0,131.8342,131.8734,131.6773,131.7656,3263.0
2021-12-28 10:55:00,134.43,134.48,134.39,134.42,2800.0,131.7852,131.8342,131.7459,131.7754,2800.0
2021-12-28 11:00:00,134.39,134.39,134.11,134.11,10901.0,131.7459,131.7459,131.4715,131.4715,10901.0
2021-12-28 11:05:00,134.07,134.44,134.02,134.44,4525.0,131.4322,131.795,131.3832,131.795,4525.0
2021-12-28 11:10:00,134.47,134.6,134.45,134.52,7976.0,131.8244,131.9518,131.8048,131.8734,7976.0
2021-12-28 11:15:00,134.52,134.69,134.51,134.66,2809.0,131.8734,132.04,131.8636,132.0106,2809.0
2021-12-28 11:20:00,134.72,134.97,134.58,134.82,38304.0,132.0695,132.3145,131.9322,132.1675,38304.0
2021-12-28 11:25:00,134.78,134.97,134.73,134.81,15252.0,132.1283,132.3145,132.0793,132.1577,15252.0
2021-12-28 11:30:00,134.85,134.9,134.57,134.82,55158.0,132.1969,132.2459,131.9224,132.1675,55158.0
2021-12-28 11:35:00,134.8,134.91,134.29,134.65,46683.0,132.1479,132.2557,131.6479,132.0008,46683.0
2021-12-28 11:40:00,134.67,134.67,134.31,134.31,4493.0,132.0204,132.0204,131.6675,131.6675,4493.0
2021-12-28 11:45:00,134.27,134.47,134.21,134.43,4627.0,131.6283,131.8244,131.5695,131.7852,4627.0
2021-12-28 11:50:00,134.41,134.44,134.12,134.15,13518.0,131.7656,131.795,131.4813,131.5107,13518.0
2021-12-28 11:55:00,134.14,134.2,134.06,134.08,3628.0,131.5009,131.5597,131.4224,131.442,3628.0
2021-12-28 12:00:00,134.04,134.13,133.9,134.13,14398.0,131.4028,131.4911,131.2656,131.4911,14398.0
2021-12-28 12:05:00,134.14,134.21,134.04,134.2,3610.0,131.5009,131.5695,131.4028,131.5597,3610.0
2021-12-28 12:10:00,134.17,134.26,134.17,134.26,2545.0,131.5303,131.6185,131.5303,131.6185,2545.0
2021-12-28 12:15:00,134.21,134.21,134.1,134.13,3004.0,131.5695,131.5695,131.4616,131.4911,3004.0
2021-12-28 12:20:00,134.1,134.15,134.07,134.13,2051.0,131.4616,131.5107,131.4322,131.4911,2051.0
2021-12-28 12:25:00,134.11,134.11,134.01,134.02,2588.0,131.4715,131.4715,131.3734,131.3832,2588.0
2021-12-28 12:30:00,134.02,134.02,133.69,133.69,5209.0,131.3832,131.3832,131.0597,131.0597,5209.0
2021-12-28 12:35:00,133.72,133.88,133.68,133.88,3143.0,131.0891,131.246,131.0499,131.246,3143.0
2021-12-28 12:40:00,133.83,133.86,133.81,133.81,4557.0,131.197,131.2264,131.1774,131.1774,4557.0
2021-12-28 12:45:00,133.76,133.85,133.7,133.84,6382.0,131.1283,131.2166,131.0695,131.2068,6382.0
2021-12-28 12:50:00,133.86,133.89,133.81,133.86,9014.0,131.2264,131.2558,131.1774,131.2264,9014.0
2021-12-28 12:55:00,133.84,134.01,133.8,133.98,3210.0,131.2068,131.3734,131.1676,131.344,3210.0
2021-12-28 13:00:00,133.96,133.99,133.88,133.97,2727.0,131.3244,131.3538,131.246,131.3342,2727.0
2021-12-28 13:05:00,133.96,133.97,133.83,133.93,3107.0,131.3244,131.3342,131.197,131.295,3107.0
2021-12-28 13:10:00,133.87,133.96,133.87,133.88,3461.0,131.2362,131.3244,131.2362,131.246,3461.0
2021-12-28 13:15:00,133.88,133.89,133.67,133.7,9986.0,131.246,131.2558,131.0401,131.0695,9986.0
2021-12-28 13:20:00,133.73,133.77,133.49,133.49,7074.0,131.0989,131.1381,130.8637,130.8637,7074.0
2021-12-28 13:25:00,133.56,133.62,133.56,133.62,1317.0,130.9323,130.9911,130.9323,130.9911,1317.0
2021-12-28 13:30:00,133.61,133.61,133.51,133.58,7929.0,130.9813,130.9813,130.8833,130.9519,7929.0
2021-12-28 13:35:00,133.59,133.59,133.51,133.56,1740.0,130.9617,130.9617,130.8833,130.9323,1740.0
2021-12-28 13:40:00,133.59,133.62,133.53,133.55,4336.0,130.9617,130.9911,130.9029,130.9225,4336.0
2021-12-28 13:45:00,133.57,133.57,133.51,133.51,1300.0,130.9421,130.9421,130.8833,130.8833,1300.0
2021-12-28 13:50:00,133.55,133.56,133.5,133.56,3710.0,130.9225,130.9323,130.8735,130.9323,3710.0
2021-12-28 13:55:00,133.54,133.59,133.54,133.56,3410.0,130.9127,130.9617,130.9127,130.9323,3410.0
2021-12-28 14:00:00,133.53,133.53,133.33,133.33,1815.0,130.9029,130.9029,130.7068,130.7068,1815.0
2021-12-28 14:05:00,133.33,133.38,133.23,133.23,3328.0,130.7068,130.7558,130.6088,130.6088,3328.0
2021-12-28 14:10:00,133.34,133.34,133.21,133.24,1643.0,130.7166,130.7166,130.5892,130.6186,1643.0
2021-12-28 14:15:00,133.26,133.41,133.24,133.36,3976.0,130.6382,130.7852,130.6186,130.7362,3976.0
2021-12-28 14:20:00,133.33,133.38,133.27,133.27,1744.0,130.7068,130.7558,130.648,130.648,1744.0
2021-12-28 14:25:00,133.27,133.29,133.2,133.23,10120.0,130.648,130.6676,130.5794,130.6088,10120.0
2021-12-28 14:30:00,133.2,133.44,133.2,133.35,2925.0,130.5794,130.8146,130.5794,130.7264,2925.0
2021-12-28 14:35:00,133.34,133.34,133.16,133.23,4293.0,130.7166,130.7166,130.5401,130.6088,4293.0
2021-12-28 14:40:00,133.27,133.27,133.21,133.24,2456.0,130.648,130.648,130.5892,130.6186,2456.0
2021-12-28 14:45:00,133.24,133.3,133.18,133.3,2532.0,130.6186,130.6774,130.5598,130.6774,2532.0
2021-12-28 14:50:00,133.28,133.41,133.28,133.37,5005.0,130.6578,130.7852,130.6578,130.746,5005.0
2021-12-28 14:55:00,133.35,133.4,133.31,133.36,3311.0,130.7264,130.7754,130.6872,130.7362,3311.0
2021-12-28 15:00:00,133.36,133.39,133.33,133.37,3842.0,130.7362,130.7656,130.7068,130.746,3842.0
2021-12-28 15:05:00,133.35,133.35,133.18,133.18,8475.0,130.7264,130.7264,130.5598,130.5598,8475.0
2021-12-28 15:10:00,133.16,133.34,133.13,133.28,5015.0,130.5401,130.7166,130.5107,130.6578,5015.0
2021-12-28 15:15:00,133.27,133.27,133.18,133.23,3017.0,130.648,130.648,130.5598,130.6088,3017.0
2021-12-28 15:20:00,133.21,133.27,133.21,133.24,4717.0,130.5892,130.648,130.5892,130.6186,4717.0
2021-12-28 15:25:00,133.27,133.37,133.27,133.37,5839.0,130.648,130.746,130.648,130.746,5839.0
2021-12-28 15:30:00,133.38,133.42,133.2,133.28,8119.0,130.7558,130.795,130.5794,130.6578,8119.0
2021-12-28 15:35:00,133.26,133.32,133.21,133.31,6064.0,130.6382,130.697,130.5892,130.6872,6064.0
2021-12-28 15:40:00,133.31,133.48,133.3,133.4,9111.0,130.6872,130.8538,130.6774,130.7754,9111.0
2021-12-28 15:45:00,133.38,133.46,133.33,133.38,11764.0,130.7558,130.8342,130.7068,130.7558,11764.0
2021-12-28 15:50:00,133.36,133.38,133.24,133.3,16218.0,130.7362,130.7558,130.6186,130.6774,16218.0
2021-12-28 15:55:00,133.28,133.48,133.17,133.47,51619.0,130.6578,130.8538,130.5499,130.844,51619.0
2021-12-29 09:30:00,133.96,134.17,133.01,133.18,23320.0,131.3244,131.5303,130.3931,130.5598,23320.0
2021-12-29 09:35:00,133.17,133.31,132.74,133.12,4955.0,130.5499,130.6872,130.1284,130.5009,4955.0
2021-12-29 09:40:00,133.18,133.44,132.91,132.91,6005.0,130.5598,130.8146,130.2951,130.2951,6005.0
2021-12-29 09:45:00,133.06,133.06,132.64,132.73,6841.0,130.4421,130.4421,130.0304,130.1186,6841.0
2021-12-29 09:50:00,132.89,132.89,132.24,132.28,7366.0,130.2755,130.2755,129.6382,129.6775,7366.0
2021-12-29 09:55:00,132.23,132.62,132.18,132.52,12187.0,129.6284,130.0108,129.5794,129.9127,12187.0
2021-12-29 10:00:00,132.47,132.54,132.26,132.31,3328.0,129.8637,129.9323,129.6579,129.7069,3328.0
2021-12-29 10:05:00,132.34,132.72,132.33,132.55,8076.0,129.7363,130.1088,129.7265,129.9421,8076.0
2021-12-29 10:10:00,132.52,132.58,132.24,132.52,8359.0,129.9127,129.9716,129.6382,129.9127,8359.0
2021-12-29 10:15:00,132.41,132.55,132.25,132.55,5830.0,129.8049,129.9421,129.648,129.9421,5830.0
2021-12-29 10:20:00,132.49,132.78,132.49,132.6,8756.0,129.8833,130.1676,129.8833,129.9912,8756.0
2021-12-29 10:25:00,132.57,132.77,132.26,132.37,5327.0,129.9618,130.1578,129.6579,129.7657,5327.0
2021-12-29 10:30:00,132.31,132.45,132.15,132.35,4749.0,129.7069,129.8441,129.55,129.7461,4749.0
2021-12-29 10:35:00,132.26,132.28,131.95,132.01,6869.0,129.6579,129.6775,129.354,129.4128,6869.0
2021-12-29 10:40:00,132.06,132.24,131.99,132.16,4146.0,129.4618,129.6382,129.3932,129.5598,4146.0
2021-12-29 10:45:00,132.05,132.2,131.88,132.19,7865.0,129.452,129.599,129.2853,129.5892,7865.0
2021-12-29 10:50:00,132.19,132.26,132.12,132.2,4742.0,129.5892,129.6579,129.5206,129.599,4742.0
2021-12-29 10:55:00,132.27,132.32,131.97,132.01,10538.0,129.6677,129.7167,129.3736,129.4128,10538.0
2021-12-29 11:00:00,132.08,132.35,132.03,132.35,14238.0,129.4814,129.7461,129.4324,129.7461,14238.0
2021-12-29 11:05:00,132.39,132.58,132.39,132.5,5043.0,129.7853,129.9716,129.7853,129.8931,5043.0
2021-12-29 11:10:00,132.54,132.57,132.45,132.45,2467.0,129.9323,129.9618,129.8441,129.8441,2467.0
2021-12-29 11:15:00,132.42,132.5,132.38,132.44,6827.0,129.8147,129.8931,129.7755,129.8343,6827.0
2021-12-29 11:20:00,132.46,132.5,132.25,132.3,8279.0,129.8539,129.8931,129.648,129.6971,8279.0
2021-12-29 11:25:00,132.3,132.41,132.19,132.28,7779.0,129.6971,129.8049,129.5892,129.6775,7779.0
2021-12-29 11:30:00,132.24,132.4,132.18,132.39,2342.0,129.6382,129.7951,129.5794,129.7853,2342.0
2021-12-29 11:35:00,132.36,132.39,132.27,132.39,2545.0,129.7559,129.7853,129.6677,129.7853,2545.0
2021-12-29 11:40:00,132.35,132.46,132.33,132.35,1757.0,129.7461,129.8539,129.7265,129.7461,1757.0
2021-12-29 11:45:00,132.4,132.41,132.28,132.41,800.0,129.7951,129.8049,129.6775,129.8049,800.0
2021-12-29 11:50:00,132.4,132.45,132.4,132.45,917.0,129.7951,129.8441,129.7951,129.8441,917.0
2021-12-29 11:55:00,132.42,132.62,132.36,132.58,4888.0,129.8147,130.0108,129.7559,129.9716,4888.0
2021-12-29 12:00:00,132.56,132.57,132.4,132.4,7304.0,129.9519,129.9618,129.7951,129.7951,7304.0
2021-12-29 12:05:00,132.4,132.44,132.37,132.42,3306.0,129.7951,129.8343,129.7657,129.8147,3306.0
2021-12-29 12:10:00,132.47,132.53,132.34,132.5,3199.0,129.8637,129.9225,129.7363,129.8931,3199.0
2021-12-29 12:15:00,132.52,132.59,132.44,132.59,1605.0,129.9127,129.9814,129.8343,129.9814,1605.0
2021-12-29 12:20:00,132.61,132.64,132.58,132.61,1056.0,130.001,130.0304,129.9716,130.001,1056.0
2021-12-29 12:25:00,132.55,132.72,132.54,132.71,3023.0,129.9421,130.1088,129.9323,130.099,3023.0
2021-12-29 12:30:00,132.71,132.71,132.65,132.65,900.0,130.099,130.099,130.0402,130.0402,900.0
2021-12-29 12:35:00,132.65,132.67,132.59,132.59,1600.0,130.0402,130.0598,129.9814,129.9814,1600.0
2021-12-29 12:40:00,132.59,132.59,132.55,132.57,1100.0,129.9814,129.9814,129.9421,129.9618,1100.0
2021-12-29 12:45:00,132.64,132.68,132.58,132.59,1400.0,130.0304,130.0696,129.9716,129.9814,1400.0
2021-12-29 12:50:00,132.58,132.65,132.58,132.65,900.0,129.9716,130.0402,129.9716,130.0402,900.0
2021-12-29 12:55:00,132.66,132.7,132.65,132.69,1568.0,130.05,130.0892,130.0402,130.0794,1568.0
2021-12-29 13:00:00,132.72,132.72,132.69,132.7,1595.0,130.1088,130.1088,130.0794,130.0892,1595.0
2021-12-29 13:05:00,132.69,132.71,132.6,132.67,1916.0,130.0794,130.099,129.9912,130.0598,1916.0
2021-12-29 13:10:00,132.65,132.73,132.62,132.66,2138.0,130.0402,130.1186,130.0108,130.05,2138.0
2021-12-29 13:15:00,132.68,132.68,132.58,132.61,3965.0,130.0696,130.0696,129.9716,130.001,3965.0
2021-12-29 13:20:00,132.61,132.61,132.53,132.58,3902.0,130.001,130.001,129.9225,129.9716,3902.0
2021-12-29 13:25:00,132.56,132.57,132.38,132.41,9310.0,129.9519,129.9618,129.7755,129.8049,9310.0
2021-12-29 13:30:00,132.4,132.43,132.36,132.41,3899.0,129.7951,129.8245,129.7559,129.8049,3899.0
2021-12-29 13:35:00,132.38,132.39,132.33,132.36,1729.0,129.7755,129.7853,129.7265,129.7559,1729.0
2021-12-29 13:40:00,132.34,132.36,132.3,132.3,3608.0,129.7363,129.7559,129.6971,129.6971,3608.0
2021-12-29 13:45:00,132.28,132.37,132.28,132.34,6797.0,129.6775,129.7657,129.6775,129.7363,6797.0
2021-12-29 13:50:00,132.33,132.38,132.3,132.38,5168.0,129.7265,129.7755,129.6971,129.7755,5168.0
2021-12-29 13:55:00,132.37,132.45,132.34,132.41,4835.0,129.7657,129.8441,129.7363,129.8049,4835.0
2021-12-29 14:00:00,132.43,132.43,132.3,132.31,6384.0,129.8245,129.8245,129.6971,129.7069,6384.0
2021-12-29 14:05:00,132.29,132.44,132.27,132.44,6203.0,129.6873,129.8343,129.6677,129.8343,6203.0
2021-12-29 14:10:00,132.45,132.6,132.45,132.6,2957.0,129.8441,129.9912,129.8441,129.9912,2957.0
2021-12-29 14:15:00,132.59,132.95,132.59,132.95,4961.0,129.9814,130.3343,129.9814,130.3343,4961.0
2021-12-29 14:20:00,132.84,132.9,132.84,132.84,1800.0,130.2264,130.2853,130.2264,130.2264,1800.0
2021-12-29 14:25:00,132.82,132.87,132.76,132.83,4446.0,130.2068,130.2558,130.148,130.2166,4446.0
2021-12-29 14:30:00,132.8,132.98,132.8,132.95,5317.0,130.1872,130.3637,130.1872,130.3343,5317.0
2021-12-29 14:35:00,132.97,132.97,132.89,132.89,2751.0,130.3539,130.3539,130.2755,130.2755,2751.0
2021-12-29 14:40:00,132.89,132.89,132.83,132.86,2197.0,130.2755,130.2755,130.2166,130.246,2197.0
2021-12-29 14:45:00,132.89,132.89,132.68,132.69,6859.0,130.2755,130.2755,130.0696,130.0794,6859.0
2021-12-29 14:50:00,132.72,132.9,132.72,132.89,2926.0,130.1088,130.2853,130.1088,130.2755,2926.0
2021-12-29 14:55:00,132.82,132.86,132.75,132.8,3454.0,130.2068,130.246,130.1382,130.1872,3454.0
2021-12-29 15:00:00,132.75,132.75,132.66,132.67,4527.0,130.1382,130.1382,130.05,130.0598,4527.0
2021-12-29 15:05:00,132.65,132.89,132.65,132.83,4567.0,130.0402,130.2755,130.0402,130.2166,4567.0
2021-12-29 15:10:00,132.81,132.83,132.71,132.74,3214.0,130.197,130.2166,130.099,130.1284,3214.0
2021-12-29 15:15:00,132.72,132.87,132.72,132.86,2839.0,130.1088,130.2558,130.1088,130.246,2839.0
2021-12-29 15:20:00,132.78,132.83,132.75,132.83,2500.0,130.1676,130.2166,130.1382,130.2166,2500.0
2021-12-29 15:25:00,132.82,132.83,132.74,132.83,2462.0,130.2068,130.2166,130.1284,130.2166,2462.0
2021-12-29 15:30:00,132.85,132.99,132.8,132.96,5115.0,130.2362,130.3735,130.1872,130.3441,5115.0
2021-12-29 15:35:00,132.96,132.97,132.84,132.9,6039.0,130.3441,130.3539,130.2264,130.2853,6039.0
2021-12-29 15:40:00,132.91,132.97,132.89,132.94,6434.0,130.2951,130.3539,130.2755,130.3245,6434.0
2021-12-29 15:45:00,132.92,133.06,132.92,133.03,9559.0,130.3049,130.4421,130.3049,130.4127,9559.0
2021-12-29 15:50:00,133.04,133.19,133.0,133.18,14447.0,130.4225,130.5696,130.3833,130.5598,14447.0
2021-12-29 15:55:00,133.2,133.21,133.12,133.12,34073.0,130.5794,130.5892,130.5009,130.5009,34073.0
2021-12-30 09:30:00,133.7,134.5,133.7,134.5,20570.0,131.0695,131.8538,131.0695,131.8538,20570.0
2021-12-30 09:35:00,134.35,134.76,134.2,134.76,8604.0,131.7067,132.1087,131.5597,132.1087,8604.0
2021-12-30 09:40:00,134.59,134.69,134.2,134.39,16012.0,131.942,132.04,131.5597,131.7459,16012.0
2021-12-30 09:45:00,134.5,134.6,134.31,134.4,4100.0,131.8538,131.9518,131.6675,131.7557,4100.0
2021-12-30 09:50:00,134.39,134.63,134.2,134.26,10827.0,131.7459,131.9812,131.5597,131.6185,10827.0
2021-12-30 09:55:00,134.09,134.43,134.03,134.32,8243.0,131.4518,131.7852,131.393,131.6773,8243.0
2021-12-30 10:00:00,134.31,134.51,134.31,134.34,5741.0,131.6675,131.8636,131.6675,131.6969,5741.0
2021-12-30 10:05:00,134.34,134.41,134.28,134.35,5446.0,131.6969,131.7656,131.6381,131.7067,5446.0
2021-12-30 10:10:00,134.23,134.74,134.23,134.66,27344.0,131.5891,132.0891,131.5891,132.0106,27344.0
2021-12-30 10:15:00,134.71,134.81,134.5,134.74,20016.0,132.0596,132.1577,131.8538,132.0891,20016.0
2021-12-30 10:20:00,134.71,134.76,134.63,134.63,3423.0,132.0596,132.1087,131.9812,131.9812,3423.0
2021-12-30 10:25:00,134.71,134.77,134.65,134.72,2908.0,132.0596,132.1185,132.0008,132.0695,2908.0
2021-12-30 10:30:00,134.71,134.8,134.66,134.75,4134.0,132.0596,132.1479,132.0106,132.0989,4134.0
2021-12-30 10:35:00,134.79,134.87,134.74,134.79,6386.0,132.1381,132.2165,132.0891,132.1381,6386.0
2021-12-30 10:40:00,134.81,135.0,134.77,135.0,19716.0,132.1577,132.3439,132.1185,132.3439,19716.0
2021-12-30 10:45:00,135.05,135.2,134.92,134.93,7404.0,132.393,132.54,132.2655,132.2753,7404.0
2021-12-30 10:50:00,134.94,135.03,134.83,134.98,19925.0,132.2851,132.3734,132.1773,132.3243,19925.0
2021-12-30 10:55:00,134.95,134.95,134.58,134.58,5805.0,132.2949,132.2949,131.9322,131.9322,5805.0
2021-12-30 11:00:00,134.58,134.81,134.55,134.76,4905.0,131.9322,132.1577,131.9028,132.1087,4905.0
2021-12-30 11:05:00,134.72,134.77,134.5,134.5,17302.0,132.0695,132.1185,131.8538,131.8538,17302.0
2021-12-30 11:10:00,134.53,134.65,134.47,134.64,5842.0,131.8832,132.0008,131.8244,131.991,5842.0
2021-12-30 11:15:00,134.55,134.75,134.55,134.74,4760.0,131.9028,132.0989,131.9028,132.0891,4760.0
2021-12-30 11:20:00,134.78,135.09,134.77,134.94,12066.0,132.1283,132.4322,132.1185,132.2851,12066.0
2021-12-30 11:25:00,134.94,135.25,134.93,135.24,10913.0,132.2851,132.589,132.2753,132.5792,10913.0
2021-12-30 11:30:00,135.21,135.31,135.15,135.19,5046.0,132.5498,132.6478,132.491,132.5302,5046.0
2021-12-30 11:35:00,135.21,135.21,134.82,134.82,21812.0,132.5498,132.5498,132.1675,132.1675,21812.0
2021-12-30 11:40:00,134.84,135.04,134.76,134.96,10953.0,132.1871,132.3832,132.1087,132.3047,10953.0
2021-12-30 11:45:00,134.94,135.05,134.93,135.02,2744.0,132.2851,132.393,132.2753,132.3635,2744.0
2021-12-30 11:50:00,135.01,135.14,134.98,135.13,8743.0,132.3537,132.4812,132.3243,132.4714,8743.0
2021-12-30 11:55:00,135.13,135.2,135.08,135.14,5827.0,132.4714,132.54,132.4224,132.4812,5827.0
2021-12-30 12:00:00,135.16,135.2,135.09,135.09,3659.0,132.5008,132.54,132.4322,132.4322,3659.0
2021-12-30 12:05:00,135.14,135.15,134.98,134.98,4908.0,132.4812,132.491,132.3243,132.3243,4908.0
2021-12-30 12:10:00,134.93,135.02,134.92,135.02,3275.0,132.2753,132.3635,132.2655,132.3635,3275.0
2021-12-30 12:15:00,135.02,135.09,135.0,135.03,5483.0,132.3635,132.4322,132.3439,132.3734,5483.0
2021-12-30 12:20:00,135.04,135.12,135.02,135.05,6094.0,132.3832,132.4616,132.3635,132.393,6094.0
2021-12-30 12:25:00,135.05,135.21,135.04,135.16,5661.0,132.393,132.5498,132.3832,132.5008,5661.0
2021-12-30 12:30:00,135.18,135.2,135.07,135.09,3716.0,132.5204,132.54,132.4126,132.4322,3716.0
2021-12-30 12:35:00,135.12,135.14,135.02,135.02,5613.0,132.4616,132.4812,132.3635,132.3635,5613.0
2021-12-30 12:40:00,134.97,135.03,134.89,135.0,4255.0,132.3145,132.3734,132.2361,132.3439,4255.0
2021-12-30 12:45:00,135.0,135.19,134.99,135.15,3687.0,132.3439,132.5302,132.3341,132.491,3687.0
2021-12-30 12:50:00,135.15,135.25,135.09,135.25,3264.0,132.491,132.589,132.4322,132.589,3264.0
2021-12-30 12:55:00,135.26,135.36,135.24,135.24,5288.0,132.5988,132.6969,132.5792,132.5792,5288.0
2021-12-30 13:00:00,135.24,135.37,135.22,135.34,4729.0,132.5792,132.7067,132.5596,132.6773,4729.0
2021-12-30 13:05:00,135.32,135.41,135.27,135.31,10004.0,132.6576,132.7459,132.6086,132.6478,10004.0
2021-12-30 13:10:00,135.3,135.36,135.3,135.32,3806.0,132.638,132.6969,132.638,132.6576,3806.0
2021-12-30 13:15:00,135.36,135.45,135.3,135.42,3685.0,132.6969,132.7851,132.638,132.7557,3685.0
2021-12-30 13:20:00,135.42,135.56,135.42,135.46,6119.0,132.7557,132.8929,132.7557,132.7949,6119.0
2021-12-30 13:25:00,135.47,135.51,135.38,135.39,5694.0,132.8047,132.8439,132.7165,132.7263,5694.0
2021-12-30 13:30:00,135.38,135.54,135.37,135.53,2980.0,132.7165,132.8733,132.7067,132.8635,2980.0
2021-12-30 13:35:00,135.53,135.56,135.5,135.56,3509.0,132.8635,132.8929,132.8341,132.8929,3509.0
2021-12-30 13:40:00,135.53,135.53,135.44,135.46,2165.0,132.8635,132.8635,132.7753,132.7949,2165.0
2021-12-30 13:45:00,135.5,135.5,135.45,135.5,2110.0,132.8341,132.8341,132.7851,132.8341,2110.0
2021-12-30 13:50:00,135.47,135.6,135.44,135.57,3534.0,132.8047,132.9321,132.7753,132.9027,3534.0
2021-12-30 13:55:00,135.57,135.59,135.49,135.5,3385.0,132.9027,132.9223,132.8243,132.8341,3385.0
2021-12-30 14:00:00,135.47,135.52,135.41,135.5,3585.0,132.8047,132.8537,132.7459,132.8341,3585.0
2021-12-30 14:05:00,135.52,135.58,135.5,135.52,4778.0,132.8537,132.9125,132.8341,132.8537,4778.0
2021-12-30 14:10:00,135.47,135.48,135.19,135.22,9051.0,132.8047,132.8145,132.5302,132.5596,9051.0
2021-12-30 14:15:00,135.24,135.4,135.2,135.37,4984.0,132.5792,132.7361,132.54,132.7067,4984.0
2021-12-30 14:20:00,135.39,135.39,135.2,135.28,3892.0,132.7263,132.7263,132.54,132.6184,3892.0
2021-12-30 14:25:00,135.26,135.3,135.25,135.3,3650.0,132.5988,132.638,132.589,132.638,3650.0
2021-12-30 14:30:00,135.3,135.32,135.2,135.27,7433.0,132.638,132.6576,132.54,132.6086,7433.0
2021-12-30 14:35:00,135.23,135.29,135.2,135.22,9020.0,132.5694,132.6282,132.54,132.5596,9020.0
2021-12-30 14:40:00,135.23,135.23,135.1,135.21,9162.0,132.5694,132.5694,132.442,132.5498,9162.0
2021-12-30 14:45:00,135.22,135.3,135.06,135.13,11650.0,132.5596,132.638,132.4028,132.4714,11650.0
2021-12-30 14:50:00,135.1,135.16,135.04,135.11,3927.0,132.442,132.5008,132.3832,132.4518,3927.0
2021-12-30 14:55:00,135.11,135.22,135.08,135.21,5300.0,132.4518,132.5596,132.4224,132.5498,5300.0
2021-12-30 15:00:00,135.18,135.18,134.96,135.04,4892.0,132.5204,132.5204,132.3047,132.3832,4892.0
2021-12-30 15:05:00,135.04,135.15,135.0,135.08,7368.0,132.3832,132.491,132.3439,132.4224,7368.0
2021-12-30 15:10:00,135.08,135.12,134.93,134.93,4026.0,132.4224,132.4616,132.2753,132.2753,4026.0
2021-12-30 15:15:00,134.92,135.0,134.91,134.93,6586.0,132.2655,132.3439,132.2557,132.2753,6586.0
2021-12-30 15:20:00,134.92,135.07,134.89,135.03,16327.0,132.2655,132.4126,132.2361,132.3734,16327.0
2021-12-30 15:25:00,135.05,135.06,134.9,134.94,9397.0,132.393,132.4028,132.2459,132.2851,9397.0
2021-12-30 15:30:00,134.96,135.0,134.91,134.94,12060.0,132.3047,132.3439,132.2557,132.2851,12060.0
2021-12-30 15:35:00,134.95,134.95,134.74,134.84,11928.0,132.2949,132.2949,132.0891,132.1871,11928.0
2021-12-30 15:40:00,134.82,134.83,134.7,134.77,10500.0,132.1675,132.1773,132.0498,132.1185,10500.0
2021-12-30 15:45:00,134.75,134.78,134.66,134.69,13927.0,132.0989,132.1283,132.0106,132.04,13927.0
2021-12-30 15:50:00,134.69,134.71,134.47,134.48,22221.0,132.04,132.0596,131.8244,131.8342,22221.0
2021-12-30 15:55:00,134.45,134.54,134.31,134.47,67248.0,131.8048,131.893,131.6675,131.8244,67248.0
2021-12-31 09:30:00,134.46,134.99,134.01,134.54,22338.0,131.8146,132.3341,131.3734,131.893,22338.0
2021-12-31 09:35:00,134.5,134.63,134.24,134.39,8245.0,131.8538,131.9812,131.5989,131.7459,8245.0
2021-12-31 09:40:00,134.32,134.43,133.83,133.96,12095.0,131.6773,131.7852,131.197,131.3244,12095.0
2021-12-31 09:45:00,134.09,134.23,133.9,134.0,10474.0,131.4518,131.5891,131.2656,131.3636,10474.0
2021-12-31 09:50:00,133.96,134.08,133.8,134.02,12814.0,131.3244,131.442,131.1676,131.3832,12814.0
2021-12-31 09:55:00,134.07,134.13,133.9,133.96,3690.0,131.4322,131.4911,131.2656,131.3244,3690.0
2021-12-31 10:00:00,133.91,133.97,133.55,133.59,9409.0,131.2754,131.3342,130.9225,130.9617,9409.0
2021-12-31 10:05:00,133.6,133.89,133.6,133.84,7211.0,130.9715,131.2558,130.9715,131.2068,7211.0
2021-12-31 10:10:00,133.81,133.81,133.6,133.66,5127.0,131.1774,131.1774,130.9715,131.0303,5127.0
2021-12-31 10:15:00,133.67,133.67,133.51,133.64,7606.0,131.0401,131.0401,130.8833,131.0107,7606.0
2021-12-31 10:20:00,133.68,133.68,133.5,133.54,5908.0,131.0499,131.0499,130.8735,130.9127,5908.0
2021-12-31 10:25:00,133.5,133.56,133.38,133.53,9971.0,130.8735,130.9323,130.7558,130.9029,9971.0
2021-12-31 10:30:00,133.56,133.56,133.37,133.37,3500.0,130.9323,130.9323,130.746,130.746,3500.0
2021-12-31 10:35:00,133.4,133.4,133.22,133.25,9935.0,130.7754,130.7754,130.599,130.6284,9935.0
2021-12-31 10:40:00,133.25,133.26,133.1,133.22,7633.0,130.6284,130.6382,130.4813,130.599,7633.0
2021-12-31 10:45:00,133.26,133.33,133.21,133.26,2922.0,130.6382,130.7068,130.5892,130.6382,2922.0
2021-12-31 10:50:00,133.23,133.35,133.18,133.26,10093.0,130.6088,130.7264,130.5598,130.6382,10093.0
2021-12-31 10:55:00,133.26,133.38,133.19,133.33,4392.0,130.6382,130.7558,130.5696,130.7068,4392.0
2021-12-31 11:00:00,133.37,133.39,133.28,133.33,3839.0,130.746,130.7656,130.6578,130.7068,3839.0
2021-12-31 11:05:00,133.36,133.36,133.11,133.18,22034.0,130.7362,130.7362,130.4911,130.5598,22034.0
2021-12-31 11:10:00,133.11,133.42,133.09,133.34,2670.0,130.4911,130.795,130.4715,130.7166,2670.0
2021-12-31 11:15:00,133.4,133.45,133.28,133.33,3126.0,130.7754,130.8244,130.6578,130.7068,3126.0
2021-12-31 11:20:00,133.34,133.45,133.29,133.45,1543.0,130.7166,130.8244,130.6676,130.8244,1543.0
2021-12-31 11:25:00,133.45,133.51,133.4,133.5,3033.0,130.8244,130.8833,130.7754,130.8735,3033.0
2021-12-31 11:30:00,133.5,133.62,133.49,133.52,5045.0,130.8735,130.9911,130.8637,130.8931,5045.0
2021-12-31 11:35:00,133.48,133.48,133.3,133.3,2095.0,130.8538,130.8538,130.6774,130.6774,2095.0
2021-12-31 11:40:00,133.29,133.47,133.29,133.46,5625.0,130.6676,130.844,130.6676,130.8342,5625.0
2021-12-31 11:45:00,133.44,133.44,133.32,133.42,2100.0,130.8146,130.8146,130.697,130.795,2100.0
2021-12-31 11:50:00,133.4,133.57,133.35,133.52,3800.0,130.7754,130.9421,130.7264,130.8931,3800.0
2021-12-31 11:55:00,133.52,133.64,133.47,133.64,1952.0,130.8931,131.0107,130.844,131.0107,1952.0
2021-12-31 12:00:00,133.63,133.86,133.51,133.78,3805.0,131.0009,131.2264,130.8833,131.1479,3805.0
2021-12-31 12:05:00,133.79,133.81,133.74,133.75,1667.0,131.1577,131.1774,131.1087,131.1185,1667.0
2021-12-31 12:10:00,133.78,133.78,133.59,133.67,3060.0,131.1479,131.1479,130.9617,131.0401,3060.0
2021-12-31 12:15:00,133.58,133.74,133.52,133.57,5017.0,130.9519,131.1087,130.8931,130.9421,5017.0
2021-12-31 12:20:00,133.59,133.59,133.45,133.46,3117.0,130.9617,130.9617,130.8244,130.8342,3117.0
2021-12-31 12:25:00,133.45,133.5,133.36,133.4,2150.0,130.8244,130.8735,130.7362,130.7754,2150.0
2021-12-31 12:30:00,133.4,133.46,133.3,133.38,4137.0,130.7754,130.8342,130.6774,130.7558,4137.0
2021-12-31 12:35:00,133.37,133.53,133.35,133.51,4649.0,130.746,130.9029,130.7264,130.8833,4649.0
2021-12-31 12:40:00,133.46,133.51,133.41,133.47,3500.0,130.8342,130.8833,130.7852,130.844,3500.0
2021-12-31 12:45:00,133.45,133.48,133.35,133.42,3528.0,130.8244,130.8538,130.7264,130.795,3528.0
2021-12-31 12:50:00,133.4,133.46,133.35,133.37,3723.0,130.7754,130.8342,130.7264,130.746,3723.0
2021-12-31 12:55:00,133.39,133.52,133.36,133.51,6132.0,130.7656,130.8931,130.7362,130.8833,6132.0
2021-12-31 13:00:00,133.51,133.61,133.5,133.56,4084.0,130.8833,130.9813,130.8735,130.9323,4084.0
2021-12-31 13:05:00,133.59,133.59,133.53,133.56,2803.0,130.9617,130.9617,130.9029,130.9323,2803.0
2021-12-31 13:10:00,133.55,133.58,133.49,133.58,6768.0,130.9225,130.9519,130.8637,130.9519,6768.0
2021-12-31 13:15:00,133.59,133.62,133.53,133.54,1906.0,130.9617,130.9911,130.9029,130.9127,1906.0
2021-12-31 13:20:00,133.54,133.66,133.54,133.6,4978.0,130.9127,131.0303,130.9127,130.9715,4978.0
2021-12-31 13:25:00,133.57,133.58,133.55,133.57,2243.0,130.9421,130.9519,130.9225,130.9421,2243.0
2021-12-31 13:30:00,133.55,133.59,133.52,133.59,4511.0,130.9225,130.9617,130.8931,130.9617,4511.0
2021-12-31 13:35:00,133.55,133.55,133.42,133.42,1500.0,130.9225,130.9225,130.795,130.795,1500.0
2021-12-31 13:40:00,133.4,133.4,133.29,133.35,9606.0,130.7754,130.7754,130.6676,130.7264,9606.0
2021-12-31 13:45:00,133.38,133.4,133.29,133.31,8640.0,130.7558,130.7754,130.6676,130.6872,8640.0
2021-12-31 13:50:00,133.3,133.34,133.24,133.27,3897.0,130.6774,130.7166,130.6186,130.648,3897.0
2021-12-31 13:55:00,133.3,133.33,133.14,133.24,5700.0,130.6774,130.7068,130.5205,130.6186,5700.0
2021-12-31 14:00:00,133.25,133.25,133.18,133.19,2931.0,130.6284,130.6284,130.5598,130.5696,2931.0
2021-12-31 14:05:00,133.2,133.23,133.01,133.04,4252.0,130.5794,130.6088,130.3931,130.4225,4252.0
2021-12-31 14:10:00,133.02,133.1,133.01,133.05,9106.0,130.4029,130.4813,130.3931,130.4323,9106.0
2021-12-31 14:15:00,133.0,133.08,132.98,133.03,3250.0,130.3833,130.4617,130.3637,130.4127,3250.0
2021-12-31 14:20:00,133.02,133.05,132.98,133.04,6974.0,130.4029,130.4323,130.3637,130.4225,6974.0
2021-12-31 14:25:00,132.97,133.08,132.97,133.04,6473.0,130.3539,130.4617,130.3539,130.4225,6473.0
2021-12-31 14:30:00,133.05,133.23,133.05,133.05,8798.0,130.4323,130.6088,130.4323,130.4323,8798.0
2021-12-31 14:35:00,133.05,133.13,133.03,133.09,3253.0,130.4323,130.5107,130.4127,130.4715,3253.0
2021-12-31 14:40:00,133.15,133.15,133.06,133.06,1361.0,130.5303,130.5303,130.4421,130.4421,1361.0
2021-12-31 14:45:00,133.06,133.06,133.0,133.01,5647.0,130.4421,130.4421,130.3833,130.3931,5647.0
2021-12-31 14:50:00,132.99,132.99,132.9,132.96,6580.0,130.3735,130.3735,130.2853,130.3441,6580.0
2021-12-31 14:55:00,132.96,132.97,132.83,132.83,6112.0,130.3441,130.3539,130.2166,130.2166,6112.0
2021-12-31 15:00:00,132.87,133.03,132.85,132.85,7819.0,130.2558,130.4127,130.2362,130.2362,7819.0
2021-12-31 15:05:00,132.86,132.86,132.8,132.81,7768.0,130.246,130.246,130.1872,130.197,7768.0
2021-12-31 15:10:00,132.8,132.96,132.8,132.89,7281.0,130.1872,130.3441,130.1872,130.2755,7281.0
2021-12-31 15:15:00,132.88,132.88,132.75,132.82,8537.0,130.2657,130.2657,130.1382,130.2068,8537.0
2021-12-31 15:20:00,132.83,132.85,132.7,132.75,11751.0,130.2166,130.2362,130.0892,130.1382,11751.0
2021-12-31 15:25:00,132.77,132.93,132.75,132.93,11373.0,130.1578,130.3147,130.1382,130.3147,11373.0
2021-12-31 15:30:00,132.9,132.94,132.68,132.68,11038.0,130.2853,130.3245,130.0696,130.0696,11038.0
2021-12-31 15:35:00,132.63,132.66,132.47,132.63,23421.0,130.0206,130.05,129.8637,130.0206,23421.0
2021-12-31 15:40:00,132.6,132.73,132.52,132.55,23984.0,129.9912,130.1186,129.9127,129.9421,23984.0
2021-12-31 15:45:00,132.54,132.63,132.53,132.57,26186.0,129.9323,130.0206,129.9225,129.9618,26186.0
2021-12-31 15:50:00,132.55,132.55,131.65,131.82,106149.0,129.9421,129.9421,129.0599,129.2265,106149.0
2021-12-31 15:55:00,131.82,132.03,131.68,131.89,130238.0,129.2265,129.4324,129.0893,129.2951,130238.0
2022-01-03 09:30:00,131.7,132.73,131.7,132.21,118631.0,129.1089,130.1186,129.1089,129.6088,118631.0
2022-01-03 09:35:00,132.18,132.81,131.96,132.76,15167.0,129.5794,130.197,129.3638,130.148,15167.0
2022-01-03 09:40:00,132.75,133.13,132.56,132.97,39618.0,130.1382,130.5107,129.9519,130.3539,39618.0
2022-01-03 09:45:00,132.93,132.93,132.3,132.54,25623.0,130.3147,130.3147,129.6971,129.9323,25623.0
2022-01-03 09:50:00,132.56,132.9,132.39,132.78,15145.0,129.9519,130.2853,129.7853,130.1676,15145.0
2022-01-03 09:55:00,132.76,132.81,132.38,132.54,19383.0,130.148,130.197,129.7755,129.9323,19383.0
2022-01-03 10:00:00,132.58,133.4,132.49,133.35,15499.0,129.9716,130.7754,129.8833,130.7264,15499.0
2022-01-03 10:05:00,133.25,133.28,132.8,132.99,15289.0,130.6284,130.6578,130.1872,130.3735,15289.0
2022-01-03 10:10:00,133.0,133.25,132.85,132.88,14188.0,130.3833,130.6284,130.2362,130.2657,14188.0
2022-01-03 10:15:00,132.83,133.02,132.6,132.74,16000.0,130.2166,130.4029,129.9912,130.1284,16000.0
2022-01-03 10:20:00,132.79,133.28,132.79,133.05,10588.0,130.1774,130.6578,130.1774,130.4323,10588.0
2022-01-03 10:25:00,133.18,133.62,133.09,133.11,16387.0,130.5598,130.9911,130.4715,130.4911,16387.0
2022-01-03 10:30:00,133.24,133.41,132.93,133.24,8711.0,130.6186,130.7852,130.3147,130.6186,8711.0
2022-01-03 10:35:00,133.21,133.21,132.7,132.75,12303.0,130.5892,130.5892,130.0892,130.1382,12303.0
2022-01-03 10:40:00,132.78,133.16,132.78,133.04,6808.0,130.1676,130.5401,130.1676,130.4225,6808.0
2022-01-03 10:45:00,132.98,133.08,132.9,133.0,5501.0,130.3637,130.4617,130.2853,130.3833,5501.0
2022-01-03 10:50:00,132.94,133.11,132.94,133.11,7986.0,130.3245,130.4911,130.3245,130.4911,7986.0
2022-01-03 10:55:00,133.17,133.38,133.16,133.29,10285.0,130.5499,130.7558,130.5401,130.6676,10285.0
2022-01-03 11:00:00,133.28,133.57,133.28,133.41,5945.0,130.6578,130.9421,130.6578,130.7852,5945.0
2022-01-03 11:05:00,133.38,133.42,133.23,133.24,4970.0,130.7558,130.795,130.6088,130.6186,4970.0
2022-01-03 11:10:00,133.24,133.35,133.05,133.14,3966.0,130.6186,130.7264,130.4323,130.5205,3966.0
2022-01-03 11:15:00,133.07,133.2,133.0,133.0,4087.0,130.4519,130.5794,130.3833,130.3833,4087.0
2022-01-03 11:20:00,132.94,133.2,132.86,132.88,5348.0,130.3245,130.5794,130.246,130.2657,5348.0
2022-01-03 11:25:00,132.92,133.03,132.83,133.01,6210.0,130.3049,130.4127,130.2166,130.3931,6210.0
2022-01-03 11:30:00,132.99,133.12,132.89,132.96,7775.0,130.3735,130.5009,130.2755,130.3441,7775.0
2022-01-03 11:35:00,133.0,133.1,132.92,132.97,8283.0,130.3833,130.4813,130.3049,130.3539,8283.0
2022-01-03 11:40:00,133.01,133.11,132.97,133.04,5036.0,130.3931,130.4911,130.3539,130.4225,5036.0
2022-01-03 11:45:00,133.08,133.25,133.05,133.2,4240.0,130.4617,130.6284,130.4323,130.5794,4240.0
2022-01-03 11:50:00,133.12,133.25,133.08,133.22,4900.0,130.5009,130.6284,130.4617,130.599,4900.0
2022-01-03 11:55:00,133.21,133.21,132.96,133.03,4447.0,130.5892,130.5892,130.3441,130.4127,4447.0
2022-01-03 12:00:00,133.03,133.32,132.96,133.29,4486.0,130.4127,130.697,130.3441,130.6676,4486.0
2022-01-03 12:05:00,133.25,133.38,133.18,133.35,7693.0,130.6284,130.7558,130.5598,130.7264,7693.0
2022-01-03 12:10:00,133.33,133.42,133.18,133.33,12083.0,130.7068,130.795,130.5598,130.7068,12083.0
2022-01-03 12:15:00,133.33,133.33,133.14,133.22,5731.0,130.7068,130.7068,130.5205,130.599,5731.0
2022-01-03 12:20:00,133.26,133.31,133.21,133.25,4949.0,130.6382,130.6872,130.5892,130.6284,4949.0
2022-01-03 12:25:00,133.29,133.3,133.11,133.18,8002.0,130.6676,130.6774,130.4911,130.5598,8002.0
2022-01-03 12:30:00,133.27,133.31,133.21,133.29,3387.0,130.648,130.6872,130.5892,130.6676,3387.0
2022-01-03 12:35:00,133.29,133.42,133.21,133.39,5457.0,130.6676,130.795,130.5892,130.7656,5457.0
2022-01-03 12:40:00,133.37,133.43,133.28,133.41,7014.0,130.746,130.8048,130.6578,130.7852,7014.0
2022-01-03 12:45:00,133.41,133.62,133.37,133.62,7784.0,130.7852,130.9911,130.746,130.9911,7784.0
2022-01-03 12:50:00,133.65,133.69,133.49,133.6,11752.0,131.0205,131.0597,130.8637,130.9715,11752.0
2022-01-03 12:55:00,133.59,133.68,133.54,133.68,4147.0,130.9617,131.0499,130.9127,131.0499,4147.0
2022-01-03 13:00:00,133.65,133.68,133.44,133.48,10807.0,131.0205,131.0499,130.8146,130.8538,10807.0
2022-01-03 13:05:00,133.41,133.74,133.4,133.74,6584.0,130.7852,131.1087,130.7754,131.1087,6584.0
2022-01-03 13:10:00,133.71,133.85,133.66,133.73,7619.0,131.0793,131.2166,131.0303,131.0989,7619.0
2022-01-03 13:15:00,133.73,133.9,133.73,133.89,5410.0,131.0989,131.2656,131.0989,131.2558,5410.0
2022-01-03 13:20:00,133.91,134.07,133.9,134.06,7612.0,131.2754,131.4322,131.2656,131.4224,7612.0
2022-01-03 13:25:00,134.06,134.22,134.03,134.19,2856.0,131.4224,131.5793,131.393,131.5499,2856.0
2022-01-03 13:30:00,134.25,134.39,134.12,134.31,5283.0,131.6087,131.7459,131.4813,131.6675,5283.0
2022-01-03 13:35:00,134.36,134.37,134.23,134.32,3903.0,131.7165,131.7263,131.5891,131.6773,3903.0
2022-01-03 13:40:00,134.33,134.42,134.28,134.42,3997.0,131.6871,131.7754,131.6381,131.7754,3997.0
2022-01-03 13:45:00,134.44,134.47,134.37,134.4,2875.0,131.795,131.8244,131.7263,131.7557,2875.0
2022-01-03 13:50:00,134.41,134.58,134.37,134.58,5401.0,131.7656,131.9322,131.7263,131.9322,5401.0
2022-01-03 13:55:00,134.58,134.58,134.46,134.58,5408.0,131.9322,131.9322,131.8146,131.9322,5408.0
2022-01-03 14:00:00,134.6,134.6,134.4,134.44,8910.0,131.9518,131.9518,131.7557,131.795,8910.0
2022-01-03 14:05:00,134.44,134.61,134.42,134.47,4951.0,131.795,131.9616,131.7754,131.8244,4951.0
2022-01-03 14:10:00,134.47,134.54,134.43,134.51,5573.0,131.8244,131.893,131.7852,131.8636,5573.0
2022-01-03 14:15:00,134.48,134.59,134.44,134.54,10400.0,131.8342,131.942,131.795,131.893,10400.0
2022-01-03 14:20:00,134.54,134.62,134.45,134.54,6397.0,131.893,131.9714,131.8048,131.893,6397.0
2022-01-03 14:25:00,134.54,134.73,134.54,134.73,6967.0,131.893,132.0793,131.893,132.0793,6967.0
2022-01-03 14:30:00,134.72,134.73,134.63,134.69,5480.0,132.0695,132.0793,131.9812,132.04,5480.0
2022-01-03 14:35:00,134.69,134.85,134.66,134.78,13168.0,132.04,132.1969,132.0106,132.1283,13168.0
2022-01-03 14:40:00,134.78,135.19,134.75,135.11,11198.0,132.1283,132.5302,132.0989,132.4518,11198.0
2022-01-03 14:45:00,135.13,135.29,135.08,135.26,14240.0,132.4714,132.6282,132.4224,132.5988,14240.0
2022-01-03 14:50:00,135.27,135.44,135.26,135.41,14518.0,132.6086,132.7753,132.5988,132.7459,14518.0
2022-01-03 14:55:00,135.44,135.45,135.25,135.44,11955.0,132.7753,132.7851,132.589,132.7753,11955.0
2022-01-03 15:00:00,135.38,135.48,135.33,135.44,10659.0,132.7165,132.8145,132.6675,132.7753,10659.0
2022-01-03 15:05:00,135.44,135.47,135.35,135.44,8424.0,132.7753,132.8047,132.6871,132.7753,8424.0
2022-01-03 15:10:00,135.4,135.58,135.4,135.55,8056.0,132.7361,132.9125,132.7361,132.8831,8056.0
2022-01-03 15:15:00,135.55,135.56,135.42,135.52,8512.0,132.8831,132.8929,132.7557,132.8537,8512.0
2022-01-03 15:20:00,135.49,135.8,135.49,135.79,13452.0,132.8243,133.1282,132.8243,133.1184,13452.0
2022-01-03 15:25:00,135.76,135.93,135.75,135.87,17399.0,133.089,133.2556,133.0792,133.1968,17399.0
2022-01-03 15:30:00,135.87,135.98,135.8,135.95,28531.0,133.1968,133.3047,133.1282,133.2753,28531.0
2022-01-03 15:35:00,135.94,135.96,135.48,135.59,39659.0,133.2654,133.2851,132.8145,132.9223,39659.0
2022-01-03 15:40:00,135.6,135.6,135.16,135.24,19120.0,132.9321,132.9321,132.5008,132.5792,19120.0
2022-01-03 15:45:00,135.27,135.39,135.21,135.39,40019.0,132.6086,132.7263,132.5498,132.7263,40019.0
2022-01-03 15:50:00,135.37,135.39,134.85,134.94,69718.0,132.7067,132.7263,132.1969,132.2851,69718.0
2022-01-03 15:55:00,134.9,135.06,134.81,134.97,85713.0,132.2459,132.4028,132.1577,132.3145,85713.0
2022-01-04 09:30:00,134.5,135.45,134.32,135.45,39650.0,131.8538,132.7851,131.6773,132.7851,39650.0
2022-01-04 09:35:00,135.45,135.46,134.38,134.84,11804.0,132.7851,132.7949,131.7361,132.1871,11804.0
2022-01-04 09:40:00,134.85,135.18,134.71,135.01,10537.0,132.1969,132.5204,132.0596,132.3537,10537.0
2022-01-04 09:45:00,134.91,134.96,134.02,134.28,13789.0,132.2557,132.3047,131.3832,131.6381,13789.0
2022-01-04 09:50:00,134.23,134.28,133.83,133.93,12008.0,131.5891,131.6381,131.197,131.295,12008.0
2022-01-04 09:55:00,134.05,134.4,133.78,134.39,50679.0,131.4126,131.7557,131.1479,131.7459,50679.0
2022-01-04 10:00:00,134.47,134.55,134.2,134.34,11231.0,131.8244,131.9028,131.5597,131.6969,11231.0
2022-01-04 10:05:00,134.38,134.56,134.23,134.47,6573.0,131.7361,131.9126,131.5891,131.8244,6573.0
2022-01-04 10:10:00,134.42,134.45,134.13,134.32,8616.0,131.7754,131.8048,131.4911,131.6773,8616.0
2022-01-04 10:15:00,134.35,134.35,134.13,134.13,6408.0,131.7067,131.7067,131.4911,131.4911,6408.0
2022-01-04 10:20:00,134.08,134.53,134.07,134.49,10538.0,131.442,131.8832,131.4322,131.844,10538.0
2022-01-04 10:25:00,134.53,134.69,134.42,134.54,7253.0,131.8832,132.04,131.7754,131.893,7253.0
2022-01-04 10:30:00,134.54,134.98,134.54,134.84,15987.0,131.893,132.3243,131.893,132.1871,15987.0
2022-01-04 10:35:00,134.83,135.01,134.44,134.76,13064.0,132.1773,132.3537,131.795,132.1087,13064.0
2022-01-04 10:40:00,134.77,134.79,134.28,134.33,13765.0,132.1185,132.1381,131.6381,131.6871,13765.0
2022-01-04 10:45:00,134.41,134.65,134.34,134.51,7574.0,131.7656,132.0008,131.6969,131.8636,7574.0
2022-01-04 10:50:00,134.51,134.78,134.42,134.75,9738.0,131.8636,132.1283,131.7754,132.0989,9738.0
2022-01-04 10:55:00,134.76,134.77,134.41,134.47,10431.0,132.1087,132.1185,131.7656,131.8244,10431.0
2022-01-04 11:00:00,134.34,134.37,134.05,134.26,8405.0,131.6969,131.7263,131.4126,131.6185,8405.0
2022-01-04 11:05:00,134.39,134.62,134.23,134.29,19908.0,131.7459,131.9714,131.5891,131.6479,19908.0
2022-01-04 11:10:00,134.3,134.78,134.3,134.58,11364.0,131.6577,132.1283,131.6577,131.9322,11364.0
2022-01-04 11:15:00,134.62,134.87,134.6,134.73,22689.0,131.9714,132.2165,131.9518,132.0793,22689.0
2022-01-04 11:20:00,134.78,135.12,134.72,134.73,18709.0,132.1283,132.4616,132.0695,132.0793,18709.0
2022-01-04 11:25:00,134.7,135.03,134.54,134.99,11901.0,132.0498,132.3734,131.893,132.3341,11901.0
2022-01-04 11:30:00,134.96,135.06,134.8,135.04,16875.0,132.3047,132.4028,132.1479,132.3832,16875.0
2022-01-04 11:35:00,134.97,135.25,134.96,135.25,12090.0,132.3145,132.589,132.3047,132.589,12090.0
2022-01-04 11:40:00,135.24,135.6,135.24,135.6,10120.0,132.5792,132.9321,132.5792,132.9321,10120.0
2022-01-04 11:45:00,135.63,135.64,135.25,135.29,46325.0,132.9615,132.9714,132.589,132.6282,46325.0
2022-01-04 11:50:00,135.37,135.53,135.37,135.53,6480.0,132.7067,132.8635,132.7067,132.8635,6480.0
2022-01-04 11:55:00,135.58,135.62,135.28,135.32,7832.0,132.9125,132.9517,132.6184,132.6576,7832.0
2022-01-04 12:00:00,135.29,135.47,135.27,135.38,6467.0,132.6282,132.8047,132.6086,132.7165,6467.0
2022-01-04 12:05:00,135.27,135.36,135.13,135.13,5984.0,132.6086,132.6969,132.4714,132.4714,5984.0
2022-01-04 12:10:00,135.17,135.23,135.03,135.04,4588.0,132.5106,132.5694,132.3734,132.3832,4588.0
2022-01-04 12:15:00,135.06,135.2,134.99,135.16,3011.0,132.4028,132.54,132.3341,132.5008,3011.0
2022-01-04 12:20:00,135.16,135.19,135.0,135.0,3728.0,132.5008,132.5302,132.3439,132.3439,3728.0
2022-01-04 12:25:00,135.0,135.1,134.89,134.89,4032.0,132.3439,132.442,132.2361,132.2361,4032.0
2022-01-04 12:30:00,134.96,135.11,134.87,135.02,4650.0,132.3047,132.4518,132.2165,132.3635,4650.0
2022-01-04 12:35:00,135.06,135.12,134.98,135.12,3800.0,132.4028,132.4616,132.3243,132.4616,3800.0
2022-01-04 12:40:00,135.13,135.21,135.09,135.21,2967.0,132.4714,132.5498,132.4322,132.5498,2967.0
2022-01-04 12:45:00,135.22,135.41,135.22,135.34,5686.0,132.5596,132.7459,132.5596,132.6773,5686.0
2022-01-04 12:50:00,135.31,135.35,135.1,135.16,6992.0,132.6478,132.6871,132.442,132.5008,6992.0
2022-01-04 12:55:00,135.12,135.16,135.05,135.12,3633.0,132.4616,132.5008,132.393,132.4616,3633.0
2022-01-04 13:00:00,135.16,135.29,135.11,135.27,6403.0,132.5008,132.6282,132.4518,132.6086,6403.0
2022-01-04 13:05:00,135.28,135.34,135.24,135.32,4422.0,132.6184,132.6773,132.5792,132.6576,4422.0
2022-01-04 13:10:00,135.36,135.49,135.31,135.36,5739.0,132.6969,132.8243,132.6478,132.6969,5739.0
2022-01-04 13:15:00,135.37,135.79,135.37,135.79,14603.0,132.7067,133.1184,132.7067,133.1184,14603.0
2022-01-04 13:20:00,135.72,135.79,135.55,135.77,10745.0,133.0498,133.1184,132.8831,133.0988,10745.0
2022-01-04 13:25:00,135.63,135.8,135.62,135.63,7433.0,132.9615,133.1282,132.9517,132.9615,7433.0
2022-01-04 13:30:00,135.62,135.76,135.57,135.58,14760.0,132.9517,133.089,132.9027,132.9125,14760.0
2022-01-04 13:35:00,135.57,135.78,135.53,135.75,9054.0,132.9027,133.1086,132.8635,133.0792,9054.0
2022-01-04 13:40:00,135.72,135.88,135.7,135.72,9261.0,133.0498,133.2066,133.0302,133.0498,9261.0
2022-01-04 13:45:00,135.7,135.84,135.7,135.82,12758.0,133.0302,133.1674,133.0302,133.1478,12758.0
2022-01-04 13:50:00,135.77,135.9,135.61,135.7,17152.0,133.0988,133.2262,132.9419,133.0302,17152.0
2022-01-04 13:55:00,135.67,135.67,135.2,135.32,5901.0,133.0008,133.0008,132.54,132.6576,5901.0
2022-01-04 14:00:00,135.27,135.44,135.17,135.44,5015.0,132.6086,132.7753,132.5106,132.7753,5015.0
2022-01-04 14:05:00,135.44,135.61,135.34,135.61,8233.0,132.7753,132.9419,132.6773,132.9419,8233.0
2022-01-04 14:10:00,135.61,135.64,135.47,135.49,4319.0,132.9419,132.9714,132.8047,132.8243,4319.0
2022-01-04 14:15:00,135.53,135.69,135.52,135.65,8398.0,132.8635,133.0204,132.8537,132.9812,8398.0
2022-01-04 14:20:00,135.6,135.8,135.59,135.67,8428.0,132.9321,133.1282,132.9223,133.0008,8428.0
2022-01-04 14:25:00,135.7,135.77,135.61,135.7,6318.0,133.0302,133.0988,132.9419,133.0302,6318.0
2022-01-04 14:30:00,135.65,135.75,135.5,135.53,17472.0,132.9812,133.0792,132.8341,132.8635,17472.0
2022-01-04 14:35:00,135.53,135.7,135.52,135.7,7391.0,132.8635,133.0302,132.8537,133.0302,7391.0
2022-01-04 14:40:00,135.68,135.72,135.62,135.66,7590.0,133.0106,133.0498,132.9517,132.991,7590.0
2022-01-04 14:45:00,135.64,135.68,135.58,135.63,9722.0,132.9714,133.0106,132.9125,132.9615,9722.0
2022-01-04 14:50:00,135.63,135.66,135.58,135.64,8324.0,132.9615,132.991,132.9125,132.9714,8324.0
2022-01-04 14:55:00,135.64,135.64,135.59,135.64,8915.0,132.9714,132.9714,132.9223,132.9714,8915.0
2022-01-04 15:00:00,135.64,135.87,135.64,135.83,11365.0,132.9714,133.1968,132.9714,133.1576,11365.0
2022-01-04 15:05:00,135.87,135.96,135.84,135.92,9134.0,133.1968,133.2851,133.1674,133.2458,9134.0
2022-01-04 15:10:00,135.92,136.11,135.92,136.11,7732.0,133.2458,133.4321,133.2458,133.4321,7732.0
2022-01-04 15:15:00,136.11,136.21,135.95,135.96,13073.0,133.4321,133.5301,133.2753,133.2851,13073.0
2022-01-04 15:20:00,135.95,136.06,135.9,136.0,9221.0,133.2753,133.3831,133.2262,133.3243,9221.0
2022-01-04 15:25:00,136.04,136.23,135.95,136.23,16527.0,133.3635,133.5497,133.2753,133.5497,16527.0
2022-01-04 15:30:00,136.23,136.3,136.01,136.19,19063.0,133.5497,133.6184,133.3341,133.5105,19063.0
2022-01-04 15:35:00,136.17,136.21,136.08,136.1,12223.0,133.4909,133.5301,133.4027,133.4223,12223.0
2022-01-04 15:40:00,136.11,136.29,136.11,136.24,21480.0,133.4321,133.6086,133.4321,133.5595,21480.0
2022-01-04 15:45:00,136.26,136.26,136.08,136.16,18078.0,133.5792,133.5792,133.4027,133.4811,18078.0
2022-01-04 15:50:00,136.09,136.18,135.78,135.87,68102.0,133.4125,133.5007,133.1086,133.1968,68102.0
2022-01-04 15:55:00,135.9,135.99,135.74,135.76,95865.0,133.2262,133.3145,133.0694,133.089,95865.0
2022-01-05 09:30:00,136.3,137.22,135.55,137.2,42495.0,133.6184,134.5203,132.8831,134.5007,42495.0
2022-01-05 09:35:00,137.2,137.48,136.26,136.42,19598.0,134.5007,134.7752,133.5792,133.736,19598.0
2022-01-05 09:40:00,136.61,137.28,136.54,137.11,13435.0,133.9223,134.5791,133.8536,134.4124,13435.0
2022-01-05 09:45:00,136.93,137.46,136.92,137.0,12071.0,134.236,134.7555,134.2262,134.3046,12071.0
2022-01-05 09:50:00,137.0,137.23,136.65,137.05,8189.0,134.3046,134.5301,133.9615,134.3536,8189.0
2022-01-05 09:55:00,137.02,137.23,136.9,136.97,8523.0,134.3242,134.5301,134.2066,134.2752,8523.0
2022-01-05 10:00:00,136.97,136.99,136.3,136.37,11226.0,134.2752,134.2948,133.6184,133.687,11226.0
2022-01-05 10:05:00,136.38,136.42,135.96,135.97,7255.0,133.6968,133.736,133.2851,133.2949,7255.0
2022-01-05 10:10:00,135.97,136.23,135.75,135.91,11099.0,133.2949,133.5497,133.0792,133.236,11099.0
2022-01-05 10:15:00,135.94,136.13,135.76,135.87,10548.0,133.2654,133.4517,133.089,133.1968,10548.0
2022-01-05 10:20:00,135.87,136.22,135.79,136.22,19786.0,133.1968,133.5399,133.1184,133.5399,19786.0
2022-01-05 10:25:00,136.31,136.42,135.97,136.19,7709.0,133.6282,133.736,133.2949,133.5105,7709.0
2022-01-05 10:30:00,136.31,136.52,136.23,136.27,15135.0,133.6282,133.834,133.5497,133.589,15135.0
2022-01-05 10:35:00,136.28,136.55,136.09,136.46,12281.0,133.5988,133.8634,133.4125,133.7752,12281.0
2022-01-05 10:40:00,136.46,136.69,136.44,136.5,7682.0,133.7752,134.0007,133.7556,133.8144,7682.0
2022-01-05 10:45:00,136.51,136.63,136.4,136.58,3472.0,133.8242,133.9419,133.7164,133.8929,3472.0
2022-01-05 10:50:00,136.62,136.81,136.46,136.64,7449.0,133.9321,134.1183,133.7752,133.9517,7449.0
2022-01-05 10:55:00,136.66,136.72,136.44,136.52,19115.0,133.9713,134.0301,133.7556,133.834,19115.0
2022-01-05 11:00:00,136.5,136.51,136.24,136.45,11990.0,133.8144,133.8242,133.5595,133.7654,11990.0
2022-01-05 11:05:00,136.54,136.6,136.39,136.56,7684.0,133.8536,133.9125,133.7066,133.8733,7684.0
2022-01-05 11:10:00,136.53,136.7,136.34,136.63,25723.0,133.8438,134.0105,133.6576,133.9419,25723.0
2022-01-05 11:15:00,136.6,136.73,136.51,136.73,9349.0,133.9125,134.0399,133.8242,134.0399,9349.0
2022-01-05 11:20:00,136.68,136.77,136.53,136.59,5851.0,133.9909,134.0791,133.8438,133.9027,5851.0
2022-01-05 11:25:00,136.52,136.62,136.15,136.26,10214.0,133.834,133.9321,133.4713,133.5792,10214.0
2022-01-05 11:30:00,136.28,136.4,136.01,136.02,17299.0,133.5988,133.7164,133.3341,133.3439,17299.0
2022-01-05 11:35:00,136.0,136.11,135.6,135.6,58440.0,133.3243,133.4321,132.9321,132.9321,58440.0
2022-01-05 11:40:00,135.65,135.99,135.55,135.64,15629.0,132.9812,133.3145,132.8831,132.9714,15629.0
2022-01-05 11:45:00,135.63,135.66,135.47,135.58,62082.0,132.9615,132.991,132.8047,132.9125,62082.0
2022-01-05 11:50:00,135.6,135.94,135.58,135.82,5097.0,132.9321,133.2654,132.9125,133.1478,5097.0
2022-01-05 11:55:00,135.86,136.19,135.86,136.17,3928.0,133.187,133.5105,133.187,133.4909,3928.0
2022-01-05 12:00:00,136.19,136.29,136.05,136.29,4151.0,133.5105,133.6086,133.3733,133.6086,4151.0
2022-01-05 12:05:00,136.23,136.42,136.11,136.27,5610.0,133.5497,133.736,133.4321,133.589,5610.0
2022-01-05 12:10:00,136.22,136.3,136.11,136.21,3848.0,133.5399,133.6184,133.4321,133.5301,3848.0
2022-01-05 12:15:00,136.21,136.22,136.03,136.18,4984.0,133.5301,133.5399,133.3537,133.5007,4984.0
2022-01-05 12:20:00,136.13,136.17,135.93,135.95,9043.0,133.4517,133.4909,133.2556,133.2753,9043.0
2022-01-05 12:25:00,135.98,136.25,135.9,135.99,13707.0,133.3047,133.5693,133.2262,133.3145,13707.0
2022-01-05 12:30:00,135.99,136.13,135.65,135.76,6177.0,133.3145,133.4517,132.9812,133.089,6177.0
2022-01-05 12:35:00,135.71,135.71,135.42,135.47,5935.0,133.04,133.04,132.7557,132.8047,5935.0
2022-01-05 12:40:00,135.51,135.52,135.3,135.42,5044.0,132.8439,132.8537,132.638,132.7557,5044.0
2022-01-05 12:45:00,135.35,135.51,135.16,135.27,8112.0,132.6871,132.8439,132.5008,132.6086,8112.0
2022-01-05 12:50:00,135.24,135.46,135.13,135.4,12635.0,132.5792,132.7949,132.4714,132.7361,12635.0
2022-01-05 12:55:00,135.43,135.64,135.33,135.33,8000.0,132.7655,132.9714,132.6675,132.6675,8000.0
2022-01-05 13:00:00,135.37,135.37,135.19,135.21,8508.0,132.7067,132.7067,132.5302,132.5498,8508.0
2022-01-05 13:05:00,135.25,135.29,135.0,135.15,11869.0,132.589,132.6282,132.3439,132.491,11869.0
2022-01-05 13:10:00,135.16,135.27,135.06,135.08,17222.0,132.5008,132.6086,132.4028,132.4224,17222.0
2022-01-05 13:15:00,135.11,135.42,135.06,135.38,5685.0,132.4518,132.7557,132.4028,132.7165,5685.0
2022-01-05 13:20:00,135.4,135.58,135.4,135.5,4066.0,132.7361,132.9125,132.7361,132.8341,4066.0
2022-01-05 13:25:00,135.56,135.58,135.32,135.48,9669.0,132.8929,132.9125,132.6576,132.8145,9669.0
2022-01-05 13:30:00,135.48,135.55,135.31,135.36,14326.0,132.8145,132.8831,132.6478,132.6969,14326.0
2022-01-05 13:35:00,135.36,135.44,135.25,135.29,6820.0,132.6969,132.7753,132.589,132.6282,6820.0
2022-01-05 13:40:00,135.38,135.42,135.2,135.21,9618.0,132.7165,132.7557,132.54,132.5498,9618.0
2022-01-05 13:45:00,135.2,135.5,135.2,135.4,6028.0,132.54,132.8341,132.54,132.7361,6028.0
2022-01-05 13:50:00,135.37,135.47,135.32,135.47,3482.0,132.7067,132.8047,132.6576,132.8047,3482.0
2022-01-05 13:55:00,135.47,135.6,135.45,135.6,3800.0,132.8047,132.9321,132.7851,132.9321,3800.0
2022-01-05 14:00:00,135.64,135.86,135.38,135.4,9734.0,132.9714,133.187,132.7165,132.7361,9734.0
2022-01-05 14:05:00,135.39,135.55,135.19,135.34,7501.0,132.7263,132.8831,132.5302,132.6773,7501.0
2022-01-05 14:10:00,135.3,135.3,134.89,135.07,8894.0,132.638,132.638,132.2361,132.4126,8894.0
2022-01-05 14:15:00,135.06,135.17,134.93,135.05,7322.0,132.4028,132.5106,132.2753,132.393,7322.0
2022-01-05 14:20:00,135.05,135.12,134.88,135.08,12616.0,132.393,132.4616,132.2263,132.4224,12616.0
2022-01-05 14:25:00,135.0,135.39,135.0,135.38,12170.0,132.3439,132.7263,132.3439,132.7165,12170.0
2022-01-05 14:30:00,135.37,135.42,135.02,135.08,14632.0,132.7067,132.7557,132.3635,132.4224,14632.0
2022-01-05 14:35:00,135.07,135.33,135.05,135.22,10606.0,132.4126,132.6675,132.393,132.5596,10606.0
2022-01-05 14:40:00,135.16,135.16,135.05,135.08,14667.0,132.5008,132.5008,132.393,132.4224,14667.0
2022-01-05 14:45:00,135.08,135.22,135.0,135.21,23330.0,132.4224,132.5596,132.3439,132.5498,23330.0
2022-01-05 14:50:00,135.28,135.35,135.03,135.19,10926.0,132.6184,132.6871,132.3734,132.5302,10926.0
2022-01-05 14:55:00,135.19,135.35,135.19,135.28,5140.0,132.5302,132.6871,132.5302,132.6184,5140.0
2022-01-05 15:00:00,135.23,135.23,135.03,135.09,13782.0,132.5694,132.5694,132.3734,132.4322,13782.0
2022-01-05 15:05:00,135.1,135.12,134.99,135.1,25633.0,132.442,132.4616,132.3341,132.442,25633.0
2022-01-05 15:10:00,135.09,135.35,135.03,135.35,11628.0,132.4322,132.6871,132.3734,132.6871,11628.0
2022-01-05 15:15:00,135.28,135.39,135.09,135.12,13823.0,132.6184,132.7263,132.4322,132.4616,13823.0
2022-01-05 15:20:00,135.12,135.17,134.8,135.06,14304.0,132.4616,132.5106,132.1479,132.4028,14304.0
2022-01-05 15:25:00,135.05,135.12,135.01,135.08,14820.0,132.393,132.4616,132.3537,132.4224,14820.0
2022-01-05 15:30:00,135.08,135.16,135.01,135.09,41608.0,132.4224,132.5008,132.3537,132.4322,41608.0
2022-01-05 15:35:00,135.07,135.19,134.99,135.06,27004.0,132.4126,132.5302,132.3341,132.4028,27004.0
2022-01-05 15:40:00,135.06,135.1,134.72,134.74,27269.0,132.4028,132.442,132.0695,132.0891,27269.0
2022-01-05 15:45:00,134.72,134.81,134.57,134.6,34765.0,132.0695,132.1577,131.9224,131.9518,34765.0
2022-01-05 15:50:00,134.58,134.58,133.95,133.99,91951.0,131.9322,131.9322,131.3146,131.3538,91951.0
2022-01-05 15:55:00,133.93,134.0,133.63,133.69,168487.0,131.295,131.3636,131.0009,131.0597,168487.0
2022-01-06 09:30:00,133.28,133.78,132.45,132.82,42398.0,130.6578,131.1479,129.8441,130.2068,42398.0
2022-01-06 09:35:00,132.9,133.97,132.74,133.72,18048.0,130.2853,131.3342,130.1284,131.0891,18048.0
2022-01-06 09:40:00,133.86,133.86,133.33,133.48,14134.0,131.2264,131.2264,130.7068,130.8538,14134.0
2022-01-06 09:45:00,133.6,133.6,132.14,132.15,14012.0,130.9715,130.9715,129.5402,129.55,14012.0
2022-01-06 09:50:00,132.14,132.29,131.8,132.11,15124.0,129.5402,129.6873,129.2069,129.5108,15124.0
2022-01-06 09:55:00,132.11,132.39,131.97,132.15,9576.0,129.5108,129.7853,129.3736,129.55,9576.0
2022-01-06 10:00:00,132.07,132.19,131.67,131.72,40943.0,129.4716,129.5892,129.0795,129.1285,40943.0
2022-01-06 10:05:00,131.79,132.11,131.79,131.79,13675.0,129.1971,129.5108,129.1971,129.1971,13675.0
2022-01-06 10:10:00,131.69,131.78,131.21,131.49,8103.0,129.0991,129.1873,128.6285,128.903,8103.0
2022-01-06 10:15:00,131.41,131.63,131.22,131.37,15177.0,128.8246,129.0402,128.6383,128.7854,15177.0
2022-01-06 10:20:00,131.46,132.07,131.46,132.02,10391.0,128.8736,129.4716,128.8736,129.4226,10391.0
2022-01-06 10:25:00,132.05,132.2,131.88,131.88,4559.0,129.452,129.599,129.2853,129.2853,4559.0
2022-01-06 10:30:00,131.96,132.53,131.8,132.4,10619.0,129.3638,129.9225,129.2069,129.7951,10619.0
2022-01-06 10:35:00,132.36,132.63,132.3,132.48,8783.0,129.7559,130.0206,129.6971,129.8735,8783.0
2022-01-06 10:40:00,132.51,132.82,132.51,132.63,8858.0,129.9029,130.2068,129.9029,130.0206,8858.0
2022-01-06 10:45:00,132.79,132.92,132.61,132.88,4714.0,130.1774,130.3049,130.001,130.2657,4714.0
2022-01-06 10:50:00,132.83,133.1,132.81,132.95,11103.0,130.2166,130.4813,130.197,130.3343,11103.0
2022-01-06 10:55:00,132.98,133.09,132.84,132.86,8557.0,130.3637,130.4715,130.2264,130.246,8557.0
2022-01-06 11:00:00,132.79,133.01,132.54,132.6,11233.0,130.1774,130.3931,129.9323,129.9912,11233.0
2022-01-06 11:05:00,132.56,133.13,132.55,133.13,6270.0,129.9519,130.5107,129.9421,130.5107,6270.0
2022-01-06 11:10:00,133.12,133.12,132.85,132.85,6267.0,130.5009,130.5009,130.2362,130.2362,6267.0
2022-01-06 11:15:00,132.84,132.97,132.39,132.39,9319.0,130.2264,130.3539,129.7853,129.7853,9319.0
2022-01-06 11:20:00,132.38,132.66,132.33,132.56,7566.0,129.7755,130.05,129.7265,129.9519,7566.0
2022-01-06 11:25:00,132.45,132.56,132.36,132.48,8339.0,129.8441,129.9519,129.7559,129.8735,8339.0
2022-01-06 11:30:00,132.49,132.49,132.11,132.12,13421.0,129.8833,129.8833,129.5108,129.5206,13421.0
2022-01-06 11:35:00,132.14,132.54,132.09,132.4,6749.0,129.5402,129.9323,129.4912,129.7951,6749.0
2022-01-06 11:40:00,132.31,132.61,132.16,132.43,7894.0,129.7069,130.001,129.5598,129.8245,7894.0
2022-01-06 11:45:00,132.4,132.88,132.4,132.79,10037.0,129.7951,130.2657,129.7951,130.1774,10037.0
2022-01-06 11:50:00,132.78,132.82,132.54,132.63,12157.0,130.1676,130.2068,129.9323,130.0206,12157.0
2022-01-06 11:55:00,132.63,132.68,132.43,132.52,7708.0,130.0206,130.0696,129.8245,129.9127,7708.0
2022-01-06 12:00:00,132.62,132.63,132.44,132.52,8632.0,130.0108,130.0206,129.8343,129.9127,8632.0
2022-01-06 12:05:00,132.49,132.59,132.38,132.58,4470.0,129.8833,129.9814,129.7755,129.9716,4470.0
2022-01-06 12:10:00,132.59,132.73,132.54,132.69,5305.0,129.9814,130.1186,129.9323,130.0794,5305.0
2022-01-06 12:15:00,132.61,132.74,132.55,132.72,4298.0,130.001,130.1284,129.9421,130.1088,4298.0
2022-01-06 12:20:00,132.67,132.85,132.66,132.77,2771.0,130.0598,130.2362,130.05,130.1578,2771.0
2022-01-06 12:25:00,132.83,132.97,132.8,132.95,6004.0,130.2166,130.3539,130.1872,130.3343,6004.0
2022-01-06 12:30:00,132.97,132.99,132.69,132.72,4736.0,130.3539,130.3735,130.0794,130.1088,4736.0
2022-01-06 12:35:00,132.7,132.7,132.42,132.61,7047.0,130.0892,130.0892,129.8147,130.001,7047.0
2022-01-06 12:40:00,132.54,132.71,132.46,132.63,3782.0,129.9323,130.099,129.8539,130.0206,3782.0
2022-01-06 12:45:00,132.72,132.78,132.6,132.68,5460.0,130.1088,130.1676,129.9912,130.0696,5460.0
2022-01-06 12:50:00,132.67,132.69,132.49,132.53,2697.0,130.0598,130.0794,129.8833,129.9225,2697.0
2022-01-06 12:55:00,132.53,132.62,132.52,132.62,4963.0,129.9225,130.0108,129.9127,130.0108,4963.0
2022-01-06 13:00:00,132.58,132.58,132.32,132.32,4752.0,129.9716,129.9716,129.7167,129.7167,4752.0
2022-01-06 13:05:00,132.37,132.4,132.28,132.29,6677.0,129.7657,129.7951,129.6775,129.6873,6677.0
2022-01-06 13:10:00,132.29,132.31,132.21,132.22,3937.0,129.6873,129.7069,129.6088,129.6186,3937.0
2022-01-06 13:15:00,132.21,132.32,132.18,132.32,7232.0,129.6088,129.7167,129.5794,129.7167,7232.0
2022-01-06 13:20:00,132.31,132.31,132.03,132.05,8032.0,129.7069,129.7069,129.4324,129.452,8032.0
2022-01-06 13:25:00,132.03,132.05,131.86,131.89,7197.0,129.4324,129.452,129.2657,129.2951,7197.0
2022-01-06 13:30:00,131.93,132.07,131.89,131.97,8963.0,129.3343,129.4716,129.2951,129.3736,8963.0
2022-01-06 13:35:00,131.99,132.15,131.99,132.11,13627.0,129.3932,129.55,129.3932,129.5108,13627.0
2022-01-06 13:40:00,132.1,132.25,132.03,132.21,6270.0,129.501,129.648,129.4324,129.6088,6270.0
2022-01-06 13:45:00,132.24,132.26,132.13,132.19,5157.0,129.6382,129.6579,129.5304,129.5892,5157.0
2022-01-06 13:50:00,132.14,132.15,132.04,132.07,7343.0,129.5402,129.55,129.4422,129.4716,7343.0
2022-01-06 13:55:00,132.1,132.15,131.94,132.05,18613.0,129.501,129.55,129.3441,129.452,18613.0
2022-01-06 14:00:00,131.99,131.99,131.74,131.79,5485.0,129.3932,129.3932,129.1481,129.1971,5485.0
2022-01-06 14:05:00,131.75,131.88,131.73,131.8,4838.0,129.1579,129.2853,129.1383,129.2069,4838.0
2022-01-06 14:10:00,131.83,132.07,131.59,131.59,7279.0,129.2363,129.4716,129.001,129.001,7279.0
2022-01-06 14:15:00,131.56,131.65,131.5,131.56,6604.0,128.9716,129.0599,128.9128,128.9716,6604.0
2022-01-06 14:20:00,131.57,131.63,131.42,131.46,7973.0,128.9814,129.0402,128.8344,128.8736,7973.0
2022-01-06 14:25:00,131.47,131.54,131.4,131.46,6256.0,128.8834,128.952,128.8148,128.8736,6256.0
2022-01-06 14:30:00,131.48,131.7,131.45,131.45,7429.0,128.8932,129.1089,128.8638,128.8638,7429.0
2022-01-06 14:35:00,131.47,131.57,131.4,131.51,4965.0,128.8834,128.9814,128.8148,128.9226,4965.0
2022-01-06 14:40:00,131.57,131.62,131.31,131.39,11108.0,128.9814,129.0304,128.7265,128.805,11108.0
2022-01-06 14:45:00,131.32,131.45,131.29,131.33,5302.0,128.7363,128.8638,128.7069,128.7461,5302.0
2022-01-06 14:50:00,131.29,131.3,131.15,131.27,15303.0,128.7069,128.7167,128.5697,128.6873,15303.0
2022-01-06 14:55:00,131.26,131.3,131.06,131.12,12269.0,128.6775,128.7167,128.4815,128.5403,12269.0
2022-01-06 15:00:00,131.13,131.17,131.0,131.14,14317.0,128.5501,128.5893,128.4226,128.5599,14317.0
2022-01-06 15:05:00,131.17,131.2,130.99,131.08,9642.0,128.5893,128.6187,128.4128,128.5011,9642.0
2022-01-06 15:10:00,131.05,131.05,130.38,130.49,13057.0,128.4717,128.4717,127.8148,127.9227,13057.0
2022-01-06 15:15:00,130.41,130.48,130.0,130.18,27134.0,127.8442,127.9129,127.4423,127.6188,27134.0
2022-01-06 15:20:00,130.19,130.32,130.03,130.16,19515.0,127.6286,127.756,127.4717,127.5992,19515.0
2022-01-06 15:25:00,130.21,130.33,130.09,130.3,16513.0,127.6482,127.7658,127.5305,127.7364,16513.0
2022-01-06 15:30:00,130.32,130.48,130.06,130.07,32692.0,127.756,127.9129,127.5011,127.5109,32692.0
2022-01-06 15:35:00,130.1,130.29,130.1,130.19,27718.0,127.5403,127.7266,127.5403,127.6286,27718.0
2022-01-06 15:40:00,130.16,130.16,129.73,129.75,37487.0,127.5992,127.5992,127.1776,127.1972,37487.0
2022-01-06 15:45:00,129.75,130.09,129.75,130.03,104008.0,127.1972,127.5305,127.1972,127.4717,104008.0
2022-01-06 15:50:00,130.02,130.04,129.63,129.69,82996.0,127.4619,127.4815,127.0796,127.1384,82996.0
2022-01-06 15:55:00,129.69,129.78,129.42,129.72,127819.0,127.1384,127.2266,126.8737,127.1678,127819.0
2022-01-07 09:30:00,129.09,129.68,127.55,127.74,47423.0,126.5502,127.1286,125.0405,125.2268,47423.0
2022-01-07 09:35:00,127.85,128.35,127.28,127.9,28027.0,125.3346,125.8248,124.7758,125.3836,28027.0
2022-01-07 09:40:00,127.84,128.64,127.64,128.64,27537.0,125.3248,126.1091,125.1287,126.1091,27537.0
2022-01-07 09:45:00,128.83,129.69,128.76,129.35,20720.0,126.2953,127.1384,126.2267,126.8051,20720.0
2022-01-07 09:50:00,129.35,129.8,129.35,129.73,11362.0,126.8051,127.2463,126.8051,127.1776,11362.0
2022-01-07 09:55:00,129.63,130.22,129.48,130.03,16540.0,127.0796,127.658,126.9325,127.4717,16540.0
2022-01-07 10:00:00,130.04,130.28,129.87,130.19,13152.0,127.4815,127.7168,127.3149,127.6286,13152.0
2022-01-07 10:05:00,130.25,130.81,130.18,130.58,18381.0,127.6874,128.2364,127.6188,128.0109,18381.0
2022-01-07 10:10:00,130.52,130.8,130.3,130.68,12139.0,127.9521,128.2266,127.7364,128.1089,12139.0
2022-01-07 10:15:00,130.78,131.33,130.72,131.08,22839.0,128.207,128.7461,128.1481,128.5011,22839.0
2022-01-07 10:20:00,131.06,131.13,130.68,130.94,11534.0,128.4815,128.5501,128.1089,128.3638,11534.0
2022-01-07 10:25:00,130.94,131.31,130.93,131.25,6842.0,128.3638,128.7265,128.354,128.6677,6842.0
2022-01-07 10:30:00,131.29,131.34,130.83,130.83,5157.0,128.7069,128.756,128.256,128.256,5157.0
2022-01-07 10:35:00,130.77,130.77,130.41,130.56,13339.0,128.1972,128.1972,127.8442,127.9913,13339.0
2022-01-07 10:40:00,130.53,130.82,130.41,130.53,6865.0,127.9619,128.2462,127.8442,127.9619,6865.0
2022-01-07 10:45:00,130.53,130.65,130.24,130.28,9765.0,127.9619,128.0795,127.6776,127.7168,9765.0
2022-01-07 10:50:00,130.25,130.6,130.08,130.23,7133.0,127.6874,128.0305,127.5207,127.6678,7133.0
2022-01-07 10:55:00,130.14,130.4,130.03,130.34,18051.0,127.5796,127.8344,127.4717,127.7756,18051.0
2022-01-07 11:00:00,130.29,130.41,130.07,130.16,14934.0,127.7266,127.8442,127.5109,127.5992,14934.0
2022-01-07 11:05:00,130.16,130.21,130.01,130.06,6971.0,127.5992,127.6482,127.4521,127.5011,6971.0
2022-01-07 11:10:00,130.0,130.18,129.9,129.91,12072.0,127.4423,127.6188,127.3443,127.3541,12072.0
2022-01-07 11:15:00,129.9,129.98,129.56,129.61,8141.0,127.3443,127.4227,127.011,127.06,8141.0
2022-01-07 11:20:00,129.54,129.84,129.53,129.63,26884.0,126.9914,127.2855,126.9816,127.0796,26884.0
2022-01-07 11:25:00,129.61,129.87,129.38,129.69,26790.0,127.06,127.3149,126.8345,127.1384,26790.0
2022-01-07 11:30:00,129.77,129.97,129.7,129.94,28272.0,127.2168,127.4129,127.1482,127.3835,28272.0
2022-01-07 11:35:00,130.0,130.41,130.0,130.29,7831.0,127.4423,127.8442,127.4423,127.7266,7831.0
2022-01-07 11:40:00,130.31,130.66,130.31,130.57,6247.0,127.7462,128.0893,127.7462,128.0011,6247.0
2022-01-07 11:45:00,130.66,130.91,130.49,130.83,4500.0,128.0893,128.3344,127.9227,128.256,4500.0
2022-01-07 11:50:00,130.92,130.92,130.69,130.92,6353.0,128.3442,128.3442,128.1187,128.3442,6353.0
2022-01-07 11:55:00,130.93,131.01,130.84,130.95,6151.0,128.354,128.4324,128.2658,128.3736,6151.0
2022-01-07 12:00:00,130.99,131.02,130.71,130.81,6000.0,128.4128,128.4422,128.1383,128.2364,6000.0
2022-01-07 12:05:00,130.8,131.27,130.79,131.27,14148.0,128.2266,128.6873,128.2168,128.6873,14148.0
2022-01-07 12:10:00,131.24,131.74,131.2,131.7,151133.0,128.6579,129.1481,128.6187,129.1089,151133.0
2022-01-07 12:15:00,131.75,131.91,131.4,131.5,63153.0,129.1579,129.3147,128.8148,128.9128,63153.0
2022-01-07 12:20:00,131.61,132.15,131.61,131.75,22481.0,129.0206,129.55,129.0206,129.1579,22481.0
2022-01-07 12:25:00,131.75,131.8,131.5,131.71,18384.0,129.1579,129.2069,128.9128,129.1187,18384.0
2022-01-07 12:30:00,131.75,132.05,131.75,132.04,18916.0,129.1579,129.452,129.1579,129.4422,18916.0
2022-01-07 12:35:00,132.23,132.27,131.73,132.24,121564.0,129.6284,129.6677,129.1383,129.6382,121564.0
2022-01-07 12:40:00,132.25,132.47,132.18,132.18,5331.0,129.648,129.8637,129.5794,129.5794,5331.0
2022-01-07 12:45:00,132.13,132.16,131.98,132.0,10032.0,129.5304,129.5598,129.3834,129.403,10032.0
2022-01-07 12:50:00,132.0,132.2,132.0,132.1,4500.0,129.403,129.599,129.403,129.501,4500.0
2022-01-07 12:55:00,132.1,132.32,132.1,132.1,5740.0,129.501,129.7167,129.501,129.501,5740.0
2022-01-07 13:00:00,132.1,132.39,132.1,132.33,7732.0,129.501,129.7853,129.501,129.7265,7732.0
2022-01-07 13:05:00,132.35,132.36,132.15,132.23,3746.0,129.7461,129.7559,129.55,129.6284,3746.0
2022-01-07 13:10:00,132.2,132.3,132.2,132.26,5833.0,129.599,129.6971,129.599,129.6579,5833.0
2022-01-07 13:15:00,132.25,132.35,132.25,132.33,2777.0,129.648,129.7461,129.648,129.7265,2777.0
2022-01-07 13:20:00,132.3,132.32,132.22,132.25,7332.0,129.6971,129.7167,129.6186,129.648,7332.0
2022-01-07 13:25:00,132.31,132.4,132.25,132.26,3856.0,129.7069,129.7951,129.648,129.6579,3856.0
2022-01-07 13:30:00,132.25,132.32,132.1,132.17,5212.0,129.648,129.7167,129.501,129.5696,5212.0
2022-01-07 13:35:00,132.14,132.22,132.07,132.14,8594.0,129.5402,129.6186,129.4716,129.5402,8594.0
2022-01-07 13:40:00,132.15,132.18,132.1,132.12,7302.0,129.55,129.5794,129.501,129.5206,7302.0
2022-01-07 13:45:00,132.11,132.41,132.1,132.34,10596.0,129.5108,129.8049,129.501,129.7363,10596.0
2022-01-07 13:50:00,132.35,132.4,132.04,132.04,6639.0,129.7461,129.7951,129.4422,129.4422,6639.0
2022-01-07 13:55:00,132.08,132.19,132.05,132.1,5175.0,129.4814,129.5892,129.452,129.501,5175.0
2022-01-07 14:00:00,132.1,132.2,132.09,132.18,7613.0,129.501,129.599,129.4912,129.5794,7613.0
2022-01-07 14:05:00,132.19,132.31,132.1,132.28,12742.0,129.5892,129.7069,129.501,129.6775,12742.0
2022-01-07 14:10:00,132.33,132.33,132.18,132.25,3651.0,129.7265,129.7265,129.5794,129.648,3651.0
2022-01-07 14:15:00,132.23,132.29,132.2,132.2,4673.0,129.6284,129.6873,129.599,129.599,4673.0
2022-01-07 14:20:00,132.2,132.3,132.1,132.19,6763.0,129.599,129.6971,129.501,129.5892,6763.0
2022-01-07 14:25:00,132.16,132.18,131.8,132.12,61433.0,129.5598,129.5794,129.2069,129.5206,61433.0
2022-01-07 14:30:00,132.09,132.16,132.03,132.05,4518.0,129.4912,129.5598,129.4324,129.452,4518.0
2022-01-07 14:35:00,132.11,132.26,132.09,132.18,7196.0,129.5108,129.6579,129.4912,129.5794,7196.0
2022-01-07 14:40:00,132.2,132.3,132.18,132.26,4247.0,129.599,129.6971,129.5794,129.6579,4247.0
2022-01-07 14:45:00,132.26,132.28,132.02,132.03,6451.0,129.6579,129.6775,129.4226,129.4324,6451.0
2022-01-07 14:50:00,132.0,132.12,131.99,132.08,2981.0,129.403,129.5206,129.3932,129.4814,2981.0
2022-01-07 14:55:00,132.09,132.16,132.08,132.11,2616.0,129.4912,129.5598,129.4814,129.5108,2616.0
2022-01-07 15:00:00,132.12,132.22,132.08,132.16,6847.0,129.5206,129.6186,129.4814,129.5598,6847.0
2022-01-07 15:05:00,132.18,132.2,132.1,132.16,11768.0,129.5794,129.599,129.501,129.5598,11768.0
2022-01-07 15:10:00,132.17,132.2,132.02,132.11,13675.0,129.5696,129.599,129.4226,129.5108,13675.0
2022-01-07 15:15:00,132.12,132.13,132.0,132.0,42300.0,129.5206,129.5304,129.403,129.403,42300.0
2022-01-07 15:20:00,131.96,131.99,131.76,131.82,8597.0,129.3638,129.3932,129.1677,129.2265,8597.0
2022-01-07 15:25:00,131.82,131.88,131.75,131.87,8612.0,129.2265,129.2853,129.1579,129.2755,8612.0
2022-01-07 15:30:00,131.85,132.1,131.85,131.99,14552.0,129.2559,129.501,129.2559,129.3932,14552.0
2022-01-07 15:35:00,131.97,132.2,131.94,131.94,54465.0,129.3736,129.599,129.3441,129.3441,54465.0
2022-01-07 15:40:00,131.96,132.04,131.89,131.89,12937.0,129.3638,129.4422,129.2951,129.2951,12937.0
2022-01-07 15:45:00,131.89,131.92,131.72,131.91,29961.0,129.2951,129.3245,129.1285,129.3147,29961.0
2022-01-07 15:50:00,131.85,132.14,131.85,131.98,85535.0,129.2559,129.5402,129.2559,129.3834,85535.0
2022-01-07 15:55:00,131.97,132.07,131.76,131.77,115191.0,129.3736,129.4716,129.1677,129.1775,115191.0
2022-01-10 09:30:00,131.4,131.89,130.25,131.31,82920.0,128.8148,129.2951,127.6874,128.7265,82920.0
2022-01-10 09:35:00,131.31,131.65,130.61,130.94,38518.0,128.7265,129.0599,128.0403,128.3638,38518.0
2022-01-10 09:40:00,131.13,131.5,130.91,131.5,21940.0,128.5501,128.9128,128.3344,128.9128,21940.0
2022-01-10 09:45:00,131.46,131.96,130.83,131.96,37905.0,128.8736,129.3638,128.256,129.3638,37905.0
2022-01-10 09:50:00,131.86,132.17,131.77,131.85,30165.0,129.2657,129.5696,129.1775,129.2559,30165.0
2022-01-10 09:55:00,131.85,132.08,131.62,131.8,25163.0,129.2559,129.4814,129.0304,129.2069,25163.0
2022-01-10 10:00:00,131.75,131.89,131.24,131.33,19155.0,129.1579,129.2951,128.6579,128.7461,19155.0
2022-01-10 10:05:00,131.36,131.37,130.54,130.65,14169.0,128.7756,128.7854,127.9717,128.0795,14169.0
2022-01-10 10:10:00,130.57,130.83,130.48,130.55,15817.0,128.0011,128.256,127.9129,127.9815,15817.0
2022-01-10 10:15:00,130.52,130.67,129.81,129.86,11034.0,127.9521,128.0991,127.2561,127.3051,11034.0
2022-01-10 10:20:00,129.95,130.01,129.34,129.68,30724.0,127.3933,127.4521,126.7953,127.1286,30724.0
2022-01-10 10:25:00,129.69,130.43,129.59,130.25,30544.0,127.1384,127.8639,127.0404,127.6874,30544.0
2022-01-10 10:30:00,130.19,130.36,129.74,129.74,42494.0,127.6286,127.7952,127.1874,127.1874,42494.0
2022-01-10 10:35:00,129.81,129.94,129.44,129.45,14543.0,127.2561,127.3835,126.8933,126.9031,14543.0
2022-01-10 10:40:00,129.51,129.78,129.48,129.48,10233.0,126.962,127.2266,126.9325,126.9325,10233.0
2022-01-10 10:45:00,129.52,129.68,129.43,129.44,8779.0,126.9718,127.1286,126.8835,126.8933,8779.0
2022-01-10 10:50:00,129.5,129.79,129.47,129.67,11478.0,126.9522,127.2364,126.9227,127.1188,11478.0
2022-01-10 10:55:00,129.56,129.72,129.55,129.59,6117.0,127.011,127.1678,127.0012,127.0404,6117.0
2022-01-10 11:00:00,129.57,129.72,129.53,129.65,13616.0,127.0208,127.1678,126.9816,127.0992,13616.0
2022-01-10 11:05:00,129.6,129.79,129.48,129.79,6253.0,127.0502,127.2364,126.9325,127.2364,6253.0
2022-01-10 11:10:00,129.79,129.98,129.61,129.7,21566.0,127.2364,127.4227,127.06,127.1482,21566.0
2022-01-10 11:15:00,129.83,129.84,129.4,129.44,22064.0,127.2757,127.2855,126.8541,126.8933,22064.0
2022-01-10 11:20:00,129.48,129.59,129.36,129.5,43134.0,126.9325,127.0404,126.8149,126.9522,43134.0
2022-01-10 11:25:00,129.46,129.62,129.37,129.51,19972.0,126.9129,127.0698,126.8247,126.962,19972.0
2022-01-10 11:30:00,129.48,129.5,128.8,129.1,28521.0,126.9325,126.9522,126.2659,126.56,28521.0
2022-01-10 11:35:00,129.13,129.23,128.85,129.0,13072.0,126.5894,126.6875,126.3149,126.462,13072.0
2022-01-10 11:40:00,129.01,129.02,128.33,128.8,21438.0,126.4718,126.4816,125.8052,126.2659,21438.0
2022-01-10 11:45:00,128.88,129.21,128.83,129.2,12370.0,126.3444,126.6679,126.2953,126.6581,12370.0
2022-01-10 11:50:00,129.19,129.19,128.87,128.9,5804.0,126.6483,126.6483,126.3345,126.364,5804.0
2022-01-10 11:55:00,128.9,129.0,128.67,128.99,11256.0,126.364,126.462,126.1385,126.4522,11256.0
2022-01-10 12:00:00,128.95,129.03,128.79,128.84,5210.0,126.413,126.4914,126.2561,126.3051,5210.0
2022-01-10 12:05:00,128.83,128.93,128.64,128.65,9365.0,126.2953,126.3934,126.1091,126.1189,9365.0
2022-01-10 12:10:00,128.62,128.71,128.6,128.67,6791.0,126.0895,126.1777,126.0699,126.1385,6791.0
2022-01-10 12:15:00,128.65,128.65,128.55,128.65,7871.0,126.1189,126.1189,126.0208,126.1189,7871.0
2022-01-10 12:20:00,128.6,128.6,128.45,128.45,6195.0,126.0699,126.0699,125.9228,125.9228,6195.0
2022-01-10 12:25:00,128.44,128.49,128.33,128.33,8069.0,125.913,125.962,125.8052,125.8052,8069.0
2022-01-10 12:30:00,128.32,128.39,128.22,128.28,6865.0,125.7954,125.864,125.6973,125.7562,6865.0
2022-01-10 12:35:00,128.25,128.38,128.15,128.38,7493.0,125.7267,125.8542,125.6287,125.8542,7493.0
2022-01-10 12:40:00,128.38,128.69,128.38,128.56,13754.0,125.8542,126.1581,125.8542,126.0306,13754.0
2022-01-10 12:45:00,128.53,128.89,128.53,128.74,10700.0,126.0012,126.3542,126.0012,126.2071,10700.0
2022-01-10 12:50:00,128.77,129.16,128.76,129.04,8942.0,126.2365,126.6188,126.2267,126.5012,8942.0
2022-01-10 12:55:00,128.95,128.98,128.78,128.78,3344.0,126.413,126.4424,126.2463,126.2463,3344.0
2022-01-10 13:00:00,128.79,128.97,128.67,128.69,7487.0,126.2561,126.4326,126.1385,126.1581,7487.0
2022-01-10 13:05:00,128.73,128.83,128.51,128.53,5200.0,126.1973,126.2953,125.9816,126.0012,5200.0
2022-01-10 13:10:00,128.56,128.71,128.52,128.52,9292.0,126.0306,126.1777,125.9914,125.9914,9292.0
2022-01-10 13:15:00,128.56,128.8,128.51,128.65,7581.0,126.0306,126.2659,125.9816,126.1189,7581.0
2022-01-10 13:20:00,128.71,128.75,128.46,128.53,5715.0,126.1777,126.2169,125.9326,126.0012,5715.0
2022-01-10 13:25:00,128.47,128.52,128.29,128.34,8046.0,125.9424,125.9914,125.766,125.815,8046.0
2022-01-10 13:30:00,128.35,128.69,128.35,128.35,11031.0,125.8248,126.1581,125.8248,125.8248,11031.0
2022-01-10 13:35:00,128.36,128.58,128.35,128.4,5566.0,125.8346,126.0503,125.8248,125.8738,5566.0
2022-01-10 13:40:00,128.47,128.82,128.43,128.62,16980.0,125.9424,126.2855,125.9032,126.0895,16980.0
2022-01-10 13:45:00,128.66,128.74,128.44,128.68,9433.0,126.1287,126.2071,125.913,126.1483,9433.0
2022-01-10 13:50:00,128.66,128.73,128.57,128.57,7683.0,126.1287,126.1973,126.0404,126.0404,7683.0
2022-01-10 13:55:00,128.58,128.64,128.34,128.62,33587.0,126.0503,126.1091,125.815,126.0895,33587.0
2022-01-10 14:00:00,128.62,129.01,128.59,128.94,16776.0,126.0895,126.4718,126.0601,126.4032,16776.0
2022-01-10 14:05:00,128.87,129.13,128.87,129.12,8005.0,126.3345,126.5894,126.3345,126.5796,8005.0
2022-01-10 14:10:00,129.13,129.26,129.06,129.15,9663.0,126.5894,126.7169,126.5208,126.609,9663.0
2022-01-10 14:15:00,129.15,129.18,128.99,129.01,6013.0,126.609,126.6384,126.4522,126.4718,6013.0
2022-01-10 14:20:00,129.01,129.1,128.9,128.9,6104.0,126.4718,126.56,126.364,126.364,6104.0
2022-01-10 14:25:00,128.92,128.93,128.69,128.73,10834.0,126.3836,126.3934,126.1581,126.1973,10834.0
2022-01-10 14:30:00,128.76,128.82,128.63,128.76,8803.0,126.2267,126.2855,126.0993,126.2267,8803.0
2022-01-10 14:35:00,128.82,128.86,128.59,128.66,9119.0,126.2855,126.3247,126.0601,126.1287,9119.0
2022-01-10 14:40:00,128.71,128.83,128.62,128.62,14284.0,126.1777,126.2953,126.0895,126.0895,14284.0
2022-01-10 14:45:00,128.64,128.74,128.5,128.53,7385.0,126.1091,126.2071,125.9718,126.0012,7385.0
2022-01-10 14:50:00,128.51,128.52,128.29,128.33,12772.0,125.9816,125.9914,125.766,125.8052,12772.0
2022-01-10 14:55:00,128.3,128.55,128.29,128.53,16216.0,125.7758,126.0208,125.766,126.0012,16216.0
2022-01-10 15:00:00,128.55,128.7,128.44,128.52,17906.0,126.0208,126.1679,125.913,125.9914,17906.0
2022-01-10 15:05:00,128.54,128.6,128.32,128.32,18122.0,126.011,126.0699,125.7954,125.7954,18122.0
2022-01-10 15:10:00,128.36,128.58,128.36,128.46,31242.0,125.8346,126.0503,125.8346,125.9326,31242.0
2022-01-10 15:15:00,128.47,128.55,128.32,128.47,17429.0,125.9424,126.0208,125.7954,125.9424,17429.0
2022-01-10 15:20:00,128.45,128.56,128.33,128.49,9718.0,125.9228,126.0306,125.8052,125.962,9718.0
2022-01-10 15:25:00,128.46,128.6,128.42,128.49,14001.0,125.9326,126.0699,125.8934,125.962,14001.0
2022-01-10 15:30:00,128.52,128.77,128.49,128.58,25426.0,125.9914,126.2365,125.962,126.0503,25426.0
2022-01-10 15:35:00,128.57,128.7,128.46,128.46,27441.0,126.0404,126.1679,125.9326,125.9326,27441.0
2022-01-10 15:40:00,128.46,128.77,128.45,128.67,49186.0,125.9326,126.2365,125.9228,126.1385,49186.0
2022-01-10 15:45:00,128.66,128.91,128.61,128.81,25561.0,126.1287,126.3738,126.0797,126.2757,25561.0
2022-01-10 15:50:00,128.81,129.13,128.65,128.8,62664.0,126.2757,126.5894,126.1189,126.2659,62664.0
2022-01-10 15:55:00,128.78,128.94,128.76,128.94,104375.0,126.2463,126.4032,126.2267,126.4032,104375.0
2022-01-11 09:30:00,127.71,128.97,127.55,128.63,43533.0,125.1974,126.4326,125.0405,126.0993,43533.0
2022-01-11 09:35:00,128.82,129.24,128.49,129.09,12111.0,126.2855,126.6973,125.962,126.5502,12111.0
2022-01-11 09:40:00,129.3,129.9,129.18,129.45,25687.0,126.7561,127.3443,126.6384,126.9031,25687.0
2022-01-11 09:45:00,129.36,130.07,129.14,129.9,10083.0,126.8149,127.5109,126.5992,127.3443,10083.0
2022-01-11 09:50:00,130.06,130.96,130.05,130.33,29878.0,127.5011,128.3834,127.4913,127.7658,29878.0
2022-01-11 09:55:00,130.29,130.5,129.76,130.0,28603.0,127.7266,127.9325,127.207,127.4423,28603.0
2022-01-11 10:00:00,129.97,130.03,129.67,129.67,17686.0,127.4129,127.4717,127.1188,127.1188,17686.0
2022-01-11 10:05:00,129.78,129.78,129.34,129.44,9430.0,127.2266,127.2266,126.7953,126.8933,9430.0
2022-01-11 10:10:00,129.44,129.85,129.44,129.47,15124.0,126.8933,127.2953,126.8933,126.9227,15124.0
2022-01-11 10:15:00,129.57,129.66,129.1,129.4,13594.0,127.0208,127.109,126.56,126.8541,13594.0
2022-01-11 10:20:00,129.42,129.7,129.12,129.12,12593.0,126.8737,127.1482,126.5796,126.5796,12593.0
2022-01-11 10:25:00,129.18,129.22,128.82,128.88,16465.0,126.6384,126.6777,126.2855,126.3444,16465.0
2022-01-11 10:30:00,128.99,129.07,128.71,128.87,8272.0,126.4522,126.5306,126.1777,126.3345,8272.0
2022-01-11 10:35:00,128.78,128.9,128.52,128.54,10406.0,126.2463,126.364,125.9914,126.011,10406.0
2022-01-11 10:40:00,128.49,128.73,128.17,128.2,10730.0,125.962,126.1973,125.6483,125.6777,10730.0
2022-01-11 10:45:00,128.22,128.41,128.09,128.09,38703.0,125.6973,125.8836,125.5699,125.5699,38703.0
2022-01-11 10:50:00,128.11,128.18,128.0,128.01,23496.0,125.5895,125.6581,125.4817,125.4915,23496.0
2022-01-11 10:55:00,128.13,128.41,128.0,128.41,17896.0,125.6091,125.8836,125.4817,125.8836,17896.0
2022-01-11 11:00:00,128.46,128.94,128.37,128.94,5338.0,125.9326,126.4032,125.8444,126.4032,5338.0
2022-01-11 11:05:00,128.91,129.01,128.79,128.8,4956.0,126.3738,126.4718,126.2561,126.2659,4956.0
2022-01-11 11:10:00,128.84,129.05,128.78,128.89,8923.0,126.3051,126.511,126.2463,126.3542,8923.0
2022-01-11 11:15:00,128.93,129.53,128.93,129.39,7283.0,126.3934,126.9816,126.3934,126.8443,7283.0
2022-01-11 11:20:00,129.39,129.39,129.14,129.18,5488.0,126.8443,126.8443,126.5992,126.6384,5488.0
2022-01-11 11:25:00,129.15,129.35,129.1,129.28,11647.0,126.609,126.8051,126.56,126.7365,11647.0
2022-01-11 11:30:00,129.32,129.37,129.15,129.27,15303.0,126.7757,126.8247,126.609,126.7267,15303.0
2022-01-11 11:35:00,129.3,129.58,129.27,129.57,8069.0,126.7561,127.0306,126.7267,127.0208,8069.0
2022-01-11 11:40:00,129.63,129.68,129.43,129.43,6108.0,127.0796,127.1286,126.8835,126.8835,6108.0
2022-01-11 11:45:00,129.38,129.55,129.35,129.5,7853.0,126.8345,127.0012,126.8051,126.9522,7853.0
2022-01-11 11:50:00,129.68,129.77,129.46,129.55,4689.0,127.1286,127.2168,126.9129,127.0012,4689.0
2022-01-11 11:55:00,129.44,129.85,129.37,129.85,10379.0,126.8933,127.2953,126.8247,127.2953,10379.0
2022-01-11 12:00:00,129.81,130.02,129.75,130.0,10394.0,127.2561,127.4619,127.1972,127.4423,10394.0
2022-01-11 12:05:00,129.99,130.08,129.69,129.69,6463.0,127.4325,127.5207,127.1384,127.1384,6463.0
2022-01-11 12:10:00,129.74,130.02,129.73,129.84,9914.0,127.1874,127.4619,127.1776,127.2855,9914.0
2022-01-11 12:15:00,130.02,130.03,129.77,129.87,2414.0,127.4619,127.4717,127.2168,127.3149,2414.0
2022-01-11 12:20:00,129.87,129.98,129.71,129.75,5532.0,127.3149,127.4227,127.158,127.1972,5532.0
2022-01-11 12:25:00,129.72,129.72,129.39,129.46,6585.0,127.1678,127.1678,126.8443,126.9129,6585.0
2022-01-11 12:30:00,129.43,129.57,129.32,129.39,5643.0,126.8835,127.0208,126.7757,126.8443,5643.0
2022-01-11 12:35:00,129.3,129.4,129.22,129.31,7399.0,126.7561,126.8541,126.6777,126.7659,7399.0
2022-01-11 12:40:00,129.27,129.49,129.27,129.42,4573.0,126.7267,126.9423,126.7267,126.8737,4573.0
2022-01-11 12:45:00,129.46,129.68,129.42,129.67,5888.0,126.9129,127.1286,126.8737,127.1188,5888.0
2022-01-11 12:50:00,129.67,129.69,129.59,129.65,4502.0,127.1188,127.1384,127.0404,127.0992,4502.0
2022-01-11 12:55:00,129.65,129.89,129.65,129.89,3100.0,127.0992,127.3345,127.0992,127.3345,3100.0
2022-01-11 13:00:00,129.85,129.88,129.6,129.62,5361.0,127.2953,127.3247,127.0502,127.0698,5361.0
2022-01-11 13:05:00,129.58,129.69,129.52,129.53,4960.0,127.0306,127.1384,126.9718,126.9816,4960.0
2022-01-11 13:10:00,129.55,129.71,129.55,129.62,6642.0,127.0012,127.158,127.0012,127.0698,6642.0
2022-01-11 13:15:00,129.6,129.71,129.54,129.69,6767.0,127.0502,127.158,126.9914,127.1384,6767.0
2022-01-11 13:20:00,129.72,129.87,129.72,129.75,6833.0,127.1678,127.3149,127.1678,127.1972,6833.0
2022-01-11 13:25:00,129.72,129.77,129.63,129.63,3696.0,127.1678,127.2168,127.0796,127.0796,3696.0
2022-01-11 13:30:00,129.58,129.58,129.5,129.54,3561.0,127.0306,127.0306,126.9522,126.9914,3561.0
2022-01-11 13:35:00,129.56,129.71,129.53,129.68,6286.0,127.011,127.158,126.9816,127.1286,6286.0
2022-01-11 13:40:00,129.73,129.77,129.69,129.76,4628.0,127.1776,127.2168,127.1384,127.207,4628.0
2022-01-11 13:45:00,129.72,129.77,129.68,129.7,9444.0,127.1678,127.2168,127.1286,127.1482,9444.0
2022-01-11 13:50:00,129.69,129.75,129.63,129.65,5772.0,127.1384,127.1972,127.0796,127.0992,5772.0
2022-01-11 13:55:00,129.66,129.71,129.55,129.56,5641.0,127.109,127.158,127.0012,127.011,5641.0
2022-01-11 14:00:00,129.53,129.59,129.46,129.53,5451.0,126.9816,127.0404,126.9129,126.9816,5451.0
2022-01-11 14:05:00,129.53,129.93,129.51,129.8,16753.0,126.9816,127.3737,126.962,127.2463,16753.0
2022-01-11 14:10:00,129.83,129.86,129.75,129.86,4049.0,127.2757,127.3051,127.1972,127.3051,4049.0
2022-01-11 14:15:00,129.85,129.98,129.79,129.97,6081.0,127.2953,127.4227,127.2364,127.4129,6081.0
2022-01-11 14:20:00,130.0,130.04,129.96,130.0,4778.0,127.4423,127.4815,127.4031,127.4423,4778.0
2022-01-11 14:25:00,129.96,130.11,129.96,130.1,3180.0,127.4031,127.5502,127.4031,127.5403,3180.0
2022-01-11 14:30:00,130.12,130.12,129.87,129.87,4650.0,127.56,127.56,127.3149,127.3149,4650.0
2022-01-11 14:35:00,129.86,129.86,129.65,129.7,7625.0,127.3051,127.3051,127.0992,127.1482,7625.0
2022-01-11 14:40:00,129.71,129.77,129.65,129.74,6312.0,127.158,127.2168,127.0992,127.1874,6312.0
2022-01-11 14:45:00,129.73,129.94,129.73,129.9,8028.0,127.1776,127.3835,127.1776,127.3443,8028.0
2022-01-11 14:50:00,129.9,129.96,129.86,129.94,5415.0,127.3443,127.4031,127.3051,127.3835,5415.0
2022-01-11 14:55:00,129.93,130.24,129.93,130.15,12978.0,127.3737,127.6776,127.3737,127.5894,12978.0
2022-01-11 15:00:00,130.19,130.4,130.16,130.39,10853.0,127.6286,127.8344,127.5992,127.8246,10853.0
2022-01-11 15:05:00,130.37,130.52,130.35,130.51,10682.0,127.805,127.9521,127.7854,127.9423,10682.0
2022-01-11 15:10:00,130.49,130.51,130.32,130.4,10843.0,127.9227,127.9423,127.756,127.8344,10843.0
2022-01-11 15:15:00,130.4,130.47,130.34,130.4,14430.0,127.8344,127.9031,127.7756,127.8344,14430.0
2022-01-11 15:20:00,130.42,130.49,130.4,130.48,16679.0,127.8541,127.9227,127.8344,127.9129,16679.0
2022-01-11 15:25:00,130.5,130.51,130.27,130.36,31923.0,127.9325,127.9423,127.707,127.7952,31923.0
2022-01-11 15:30:00,130.35,130.37,130.17,130.26,14406.0,127.7854,127.805,127.609,127.6972,14406.0
2022-01-11 15:35:00,130.22,130.38,130.13,130.34,39379.0,127.658,127.8148,127.5698,127.7756,39379.0
2022-01-11 15:40:00,130.34,130.49,130.29,130.49,16194.0,127.7756,127.9227,127.7266,127.9227,16194.0
2022-01-11 15:45:00,130.47,130.56,130.42,130.5,25874.0,127.9031,127.9913,127.8541,127.9325,25874.0
2022-01-11 15:50:00,130.53,130.66,130.49,130.53,43036.0,127.9619,128.0893,127.9227,127.9619,43036.0
2022-01-11 15:55:00,130.52,130.84,130.5,130.81,102226.0,127.9521,128.2658,127.9325,128.2364,102226.0
2022-01-12 09:30:00,131.24,132.37,131.07,131.41,36134.0,128.6579,129.7657,128.4913,128.8246,36134.0
2022-01-12 09:35:00,131.41,131.69,131.11,131.42,7318.0,128.8246,129.0991,128.5305,128.8344,7318.0
2022-01-12 09:40:00,131.53,131.79,131.12,131.71,16446.0,128.9422,129.1971,128.5403,129.1187,16446.0
2022-01-12 09:45:00,131.67,132.0,131.57,131.92,11283.0,129.0795,129.403,128.9814,129.3245,11283.0
2022-01-12 09:50:00,131.83,132.3,131.82,132.25,9377.0,129.2363,129.6971,129.2265,129.648,9377.0
2022-01-12 09:55:00,132.36,132.72,132.33,132.53,11628.0,129.7559,130.1088,129.7265,129.9225,11628.0
2022-01-12 10:00:00,132.5,132.65,132.06,132.09,10273.0,129.8931,130.0402,129.4618,129.4912,10273.0
2022-01-12 10:05:00,132.1,132.3,132.06,132.3,6291.0,129.501,129.6971,129.4618,129.6971,6291.0
2022-01-12 10:10:00,132.34,132.39,132.21,132.32,7437.0,129.7363,129.7853,129.6088,129.7167,7437.0
2022-01-12 10:15:00,132.32,132.43,132.05,132.05,10068.0,129.7167,129.8245,129.452,129.452,10068.0
2022-01-12 10:20:00,132.04,132.14,131.98,131.98,4083.0,129.4422,129.5402,129.3834,129.3834,4083.0
2022-01-12 10:25:00,131.99,132.02,131.77,131.87,5230.0,129.3932,129.4226,129.1775,129.2755,5230.0
2022-01-12 10:30:00,131.89,131.89,131.31,131.61,16153.0,129.2951,129.2951,128.7265,129.0206,16153.0
2022-01-12 10:35:00,131.67,131.68,130.91,130.94,7107.0,129.0795,129.0893,128.3344,128.3638,7107.0
2022-01-12 10:40:00,130.94,131.03,130.73,130.79,5329.0,128.3638,128.4521,128.158,128.2168,5329.0
2022-01-12 10:45:00,130.76,130.97,130.49,130.49,12630.0,128.1874,128.3932,127.9227,127.9227,12630.0
2022-01-12 10:50:00,130.55,130.59,130.31,130.49,25139.0,127.9815,128.0207,127.7462,127.9227,25139.0
2022-01-12 10:55:00,130.47,130.77,130.38,130.63,23070.0,127.9031,128.1972,127.8148,128.0599,23070.0
2022-01-12 11:00:00,130.62,130.77,130.5,130.63,6792.0,128.0501,128.1972,127.9325,128.0599,6792.0
2022-01-12 11:05:00,130.67,130.69,130.22,130.3,7961.0,128.0991,128.1187,127.658,127.7364,7961.0
2022-01-12 11:10:00,130.3,130.48,130.25,130.25,7989.0,127.7364,127.9129,127.6874,127.6874,7989.0
2022-01-12 11:15:00,130.22,130.43,129.97,130.39,7043.0,127.658,127.8639,127.4129,127.8246,7043.0
2022-01-12 11:20:00,130.34,130.63,130.34,130.63,6500.0,127.7756,128.0599,127.7756,128.0599,6500.0
2022-01-12 11:25:00,130.57,130.68,130.43,130.63,6585.0,128.0011,128.1089,127.8639,128.0599,6585.0
2022-01-12 11:30:00,130.68,131.01,130.64,130.94,12671.0,128.1089,128.4324,128.0697,128.3638,12671.0
2022-01-12 11:35:00,130.94,131.22,130.91,131.15,12135.0,128.3638,128.6383,128.3344,128.5697,12135.0
2022-01-12 11:40:00,131.15,131.4,131.1,131.23,17186.0,128.5697,128.8148,128.5207,128.6481,17186.0
2022-01-12 11:45:00,131.22,131.45,131.17,131.32,3711.0,128.6383,128.8638,128.5893,128.7363,3711.0
2022-01-12 11:50:00,131.33,131.54,131.23,131.53,4831.0,128.7461,128.952,128.6481,128.9422,4831.0
2022-01-12 11:55:00,131.54,131.6,131.48,131.59,4718.0,128.952,129.0108,128.8932,129.001,4718.0
2022-01-12 12:00:00,131.6,131.76,131.58,131.69,5133.0,129.0108,129.1677,128.9912,129.0991,5133.0
2022-01-12 12:05:00,131.69,131.75,131.63,131.73,5924.0,129.0991,129.1579,129.0402,129.1383,5924.0
2022-01-12 12:10:00,131.72,132.06,131.63,132.0,7284.0,129.1285,129.4618,129.0402,129.403,7284.0
2022-01-12 12:15:00,131.99,132.18,131.99,132.18,6223.0,129.3932,129.5794,129.3932,129.5794,6223.0
2022-01-12 12:20:00,132.09,132.26,132.09,132.25,1950.0,129.4912,129.6579,129.4912,129.648,1950.0
2022-01-12 12:25:00,132.27,132.48,132.26,132.47,7949.0,129.6677,129.8735,129.6579,129.8637,7949.0
2022-01-12 12:30:00,132.45,132.45,132.27,132.29,4882.0,129.8441,129.8441,129.6677,129.6873,4882.0
2022-01-12 12:35:00,132.34,132.48,132.32,132.4,4233.0,129.7363,129.8735,129.7167,129.7951,4233.0
2022-01-12 12:40:00,132.39,132.64,132.38,132.59,3480.0,129.7853,130.0304,129.7755,129.9814,3480.0
2022-01-12 12:45:00,132.58,132.66,132.48,132.66,10795.0,129.9716,130.05,129.8735,130.05,10795.0
2022-01-12 12:50:00,132.64,132.72,132.54,132.72,6341.0,130.0304,130.1088,129.9323,130.1088,6341.0
2022-01-12 12:55:00,132.72,132.75,132.67,132.68,4148.0,130.1088,130.1382,130.0598,130.0696,4148.0
2022-01-12 13:00:00,132.7,132.73,132.56,132.68,3791.0,130.0892,130.1186,129.9519,130.0696,3791.0
2022-01-12 13:05:00,132.66,132.91,132.62,132.84,8536.0,130.05,130.2951,130.0108,130.2264,8536.0
2022-01-12 13:10:00,132.84,132.89,132.46,132.5,4706.0,130.2264,130.2755,129.8539,129.8931,4706.0
2022-01-12 13:15:00,132.5,132.56,132.32,132.56,5280.0,129.8931,129.9519,129.7167,129.9519,5280.0
2022-01-12 13:20:00,132.61,132.61,132.41,132.41,5069.0,130.001,130.001,129.8049,129.8049,5069.0
2022-01-12 13:25:00,132.47,132.65,132.44,132.44,6795.0,129.8637,130.0402,129.8343,129.8343,6795.0
2022-01-12 13:30:00,132.48,132.51,132.37,132.42,3528.0,129.8735,129.9029,129.7657,129.8147,3528.0
2022-01-12 13:35:00,132.39,132.54,132.24,132.5,6507.0,129.7853,129.9323,129.6382,129.8931,6507.0
2022-01-12 13:40:00,132.44,132.59,132.44,132.51,4613.0,129.8343,129.9814,129.8343,129.9029,4613.0
2022-01-12 13:45:00,132.48,132.66,132.48,132.56,6621.0,129.8735,130.05,129.8735,129.9519,6621.0
2022-01-12 13:50:00,132.52,132.52,132.23,132.41,8338.0,129.9127,129.9127,129.6284,129.8049,8338.0
2022-01-12 13:55:00,132.38,132.45,132.35,132.41,6117.0,129.7755,129.8441,129.7461,129.8049,6117.0
2022-01-12 14:00:00,132.36,132.4,132.13,132.21,8794.0,129.7559,129.7951,129.5304,129.6088,8794.0
2022-01-12 14:05:00,132.19,132.19,131.96,131.98,9713.0,129.5892,129.5892,129.3638,129.3834,9713.0
2022-01-12 14:10:00,132.01,132.14,131.98,132.14,9629.0,129.4128,129.5402,129.3834,129.5402,9629.0
2022-01-12 14:15:00,132.11,132.16,131.97,131.97,6146.0,129.5108,129.5598,129.3736,129.3736,6146.0
2022-01-12 14:20:00,131.97,132.14,131.97,132.1,17931.0,129.3736,129.5402,129.3736,129.501,17931.0
2022-01-12 14:25:00,132.09,132.3,132.07,132.28,5718.0,129.4912,129.6971,129.4716,129.6775,5718.0
2022-01-12 14:30:00,132.31,132.35,132.14,132.18,8537.0,129.7069,129.7461,129.5402,129.5794,8537.0
2022-01-12 14:35:00,132.18,132.29,132.17,132.24,7029.0,129.5794,129.6873,129.5696,129.6382,7029.0
2022-01-12 14:40:00,132.23,132.25,132.08,132.08,7460.0,129.6284,129.648,129.4814,129.4814,7460.0
2022-01-12 14:45:00,132.09,132.22,132.05,132.18,6790.0,129.4912,129.6186,129.452,129.5794,6790.0
2022-01-12 14:50:00,132.2,132.28,132.2,132.28,4565.0,129.599,129.6775,129.599,129.6775,4565.0
2022-01-12 14:55:00,132.31,132.4,132.28,132.31,6694.0,129.7069,129.7951,129.6775,129.7069,6694.0
2022-01-12 15:00:00,132.31,132.34,132.09,132.18,9550.0,129.7069,129.7363,129.4912,129.5794,9550.0
2022-01-12 15:05:00,132.17,132.25,132.14,132.22,11214.0,129.5696,129.648,129.5402,129.6186,11214.0
2022-01-12 15:10:00,132.21,132.31,132.19,132.3,8051.0,129.6088,129.7069,129.5892,129.6971,8051.0
2022-01-12 15:15:00,132.32,132.35,132.22,132.28,14558.0,129.7167,129.7461,129.6186,129.6775,14558.0
2022-01-12 15:20:00,132.28,132.33,132.23,132.33,14305.0,129.6775,129.7265,129.6284,129.7265,14305.0
2022-01-12 15:25:00,132.3,132.57,132.25,132.57,17969.0,129.6971,129.9618,129.648,129.9618,17969.0
2022-01-12 15:30:00,132.55,132.68,132.53,132.61,20297.0,129.9421,130.0696,129.9225,130.001,20297.0
2022-01-12 15:35:00,132.61,132.68,132.38,132.49,22199.0,130.001,130.0696,129.7755,129.8833,22199.0
2022-01-12 15:40:00,132.45,132.47,132.23,132.43,23326.0,129.8441,129.8637,129.6284,129.8245,23326.0
2022-01-12 15:45:00,132.44,132.63,132.39,132.55,37419.0,129.8343,130.0206,129.7853,129.9421,37419.0
2022-01-12 15:50:00,132.55,132.68,132.47,132.63,66221.0,129.9421,130.0696,129.8637,130.0206,66221.0
2022-01-12 15:55:00,132.68,132.7,132.27,132.51,85902.0,130.0696,130.0892,129.6677,129.9029,85902.0
2022-01-13 09:30:00,133.19,133.21,131.65,131.95,32100.0,130.5696,130.5892,129.0599,129.354,32100.0
2022-01-13 09:35:00,132.08,132.61,131.96,132.49,11834.0,129.4814,130.001,129.3638,129.8833,11834.0
2022-01-13 09:40:00,132.64,132.66,132.25,132.32,5964.0,130.0304,130.05,129.648,129.7167,5964.0
2022-01-13 09:45:00,132.21,132.71,132.04,132.71,3700.0,129.6088,130.099,129.4422,130.099,3700.0
2022-01-13 09:50:00,132.63,132.63,131.8,131.81,6240.0,130.0206,130.0206,129.2069,129.2167,6240.0
2022-01-13 09:55:00,131.77,132.02,131.65,131.65,7123.0,129.1775,129.4226,129.0599,129.0599,7123.0
2022-01-13 10:00:00,131.67,131.67,131.18,131.18,6513.0,129.0795,129.0795,128.5991,128.5991,6513.0
2022-01-13 10:05:00,131.22,131.43,130.92,130.95,8688.0,128.6383,128.8442,128.3442,128.3736,8688.0
2022-01-13 10:10:00,130.92,131.29,130.82,130.94,7028.0,128.3442,128.7069,128.2462,128.3638,7028.0
2022-01-13 10:15:00,130.98,131.1,130.65,130.66,8560.0,128.403,128.5207,128.0795,128.0893,8560.0
2022-01-13 10:20:00,130.68,130.95,130.68,130.8,14152.0,128.1089,128.3736,128.1089,128.2266,14152.0
2022-01-13 10:25:00,130.77,130.81,130.51,130.73,6574.0,128.1972,128.2364,127.9423,128.158,6574.0
2022-01-13 10:30:00,130.69,130.95,130.6,130.86,8396.0,128.1187,128.3736,128.0305,128.2854,8396.0
2022-01-13 10:35:00,130.91,131.01,130.67,130.68,5030.0,128.3344,128.4324,128.0991,128.1089,5030.0
2022-01-13 10:40:00,130.78,131.14,130.74,131.14,8578.0,128.207,128.5599,128.1678,128.5599,8578.0
2022-01-13 10:45:00,131.21,131.26,130.94,130.96,5310.0,128.6285,128.6775,128.3638,128.3834,5310.0
2022-01-13 10:50:00,130.99,131.09,130.69,130.69,15162.0,128.4128,128.5109,128.1187,128.1187,15162.0
2022-01-13 10:55:00,130.71,130.95,130.71,130.95,5139.0,128.1383,128.3736,128.1383,128.3736,5139.0
2022-01-13 11:00:00,130.89,131.26,130.75,131.2,7055.0,128.3148,128.6775,128.1776,128.6187,7055.0
2022-01-13 11:05:00,131.2,131.48,131.13,131.34,5576.0,128.6187,128.8932,128.5501,128.756,5576.0
2022-01-13 11:10:00,131.32,131.32,131.15,131.15,4732.0,128.7363,128.7363,128.5697,128.5697,4732.0
2022-01-13 11:15:00,131.26,131.53,131.17,131.49,4994.0,128.6775,128.9422,128.5893,128.903,4994.0
2022-01-13 11:20:00,131.5,131.73,131.34,131.34,6887.0,128.9128,129.1383,128.756,128.756,6887.0
2022-01-13 11:25:00,131.35,131.35,131.1,131.27,3987.0,128.7658,128.7658,128.5207,128.6873,3987.0
2022-01-13 11:30:00,131.22,131.34,131.12,131.34,8693.0,128.6383,128.756,128.5403,128.756,8693.0
2022-01-13 11:35:00,131.24,131.79,131.24,131.77,13146.0,128.6579,129.1971,128.6579,129.1775,13146.0
2022-01-13 11:40:00,131.69,131.72,131.53,131.64,10371.0,129.0991,129.1285,128.9422,129.05,10371.0
2022-01-13 11:45:00,131.63,131.8,131.63,131.76,4155.0,129.0402,129.2069,129.0402,129.1677,4155.0
2022-01-13 11:50:00,131.78,131.97,131.76,131.94,6944.0,129.1873,129.3736,129.1677,129.3441,6944.0
2022-01-13 11:55:00,131.94,131.95,131.59,131.59,8539.0,129.3441,129.354,129.001,129.001,8539.0
2022-01-13 12:00:00,131.59,131.61,131.4,131.4,2714.0,129.001,129.0206,128.8148,128.8148,2714.0
2022-01-13 12:05:00,131.41,131.65,131.41,131.62,1900.0,128.8246,129.0599,128.8246,129.0304,1900.0
2022-01-13 12:10:00,131.64,131.69,131.52,131.52,4120.0,129.05,129.0991,128.9324,128.9324,4120.0
2022-01-13 12:15:00,131.52,131.54,130.92,131.01,5314.0,128.9324,128.952,128.3442,128.4324,5314.0
2022-01-13 12:20:00,131.0,131.06,130.95,131.02,4846.0,128.4226,128.4815,128.3736,128.4422,4846.0
2022-01-13 12:25:00,130.96,131.1,130.87,131.09,5366.0,128.3834,128.5207,128.2952,128.5109,5366.0
2022-01-13 12:30:00,131.04,131.07,130.92,130.96,2707.0,128.4619,128.4913,128.3442,128.3834,2707.0
2022-01-13 12:35:00,131.0,131.18,130.99,131.18,4466.0,128.4226,128.5991,128.4128,128.5991,4466.0
2022-01-13 12:40:00,131.19,131.22,131.12,131.17,2970.0,128.6089,128.6383,128.5403,128.5893,2970.0
2022-01-13 12:45:00,131.13,131.18,131.04,131.18,4908.0,128.5501,128.5991,128.4619,128.5991,4908.0
2022-01-13 12:50:00,131.12,131.32,131.11,131.28,5075.0,128.5403,128.7363,128.5305,128.6971,5075.0
2022-01-13 12:55:00,131.26,131.29,131.22,131.27,2700.0,128.6775,128.7069,128.6383,128.6873,2700.0
2022-01-13 13:00:00,131.2,131.2,130.81,131.07,8831.0,128.6187,128.6187,128.2364,128.4913,8831.0
2022-01-13 13:05:00,131.08,131.26,131.06,131.18,4588.0,128.5011,128.6775,128.4815,128.5991,4588.0
2022-01-13 13:10:00,131.11,131.14,130.99,131.13,8980.0,128.5305,128.5599,128.4128,128.5501,8980.0
2022-01-13 13:15:00,131.15,131.3,131.13,131.21,4571.0,128.5697,128.7167,128.5501,128.6285,4571.0
2022-01-13 13:20:00,131.21,131.55,131.2,131.38,20119.0,128.6285,128.9618,128.6187,128.7952,20119.0
2022-01-13 13:25:00,131.38,131.63,131.3,131.44,7682.0,128.7952,129.0402,128.7167,128.854,7682.0
2022-01-13 13:30:00,131.45,131.46,131.25,131.32,6474.0,128.8638,128.8736,128.6677,128.7363,6474.0
2022-01-13 13:35:00,131.35,131.45,131.32,131.41,3504.0,128.7658,128.8638,128.7363,128.8246,3504.0
2022-01-13 13:40:00,131.39,131.4,131.22,131.27,4275.0,128.805,128.8148,128.6383,128.6873,4275.0
2022-01-13 13:45:00,131.29,131.37,131.27,131.37,4800.0,128.7069,128.7854,128.6873,128.7854,4800.0
2022-01-13 13:50:00,131.36,131.42,131.22,131.42,2521.0,128.7756,128.8344,128.6383,128.8344,2521.0
2022-01-13 13:55:00,131.32,131.46,131.26,131.46,8338.0,128.7363,128.8736,128.6775,128.8736,8338.0
2022-01-13 14:00:00,131.46,131.7,131.46,131.69,32592.0,128.8736,129.1089,128.8736,129.0991,32592.0
2022-01-13 14:05:00,131.73,131.82,131.66,131.74,6999.0,129.1383,129.2265,129.0697,129.1481,6999.0
2022-01-13 14:10:00,131.74,131.87,131.7,131.84,5969.0,129.1481,129.2755,129.1089,129.2461,5969.0
2022-01-13 14:15:00,131.87,131.95,131.73,131.78,16599.0,129.2755,129.354,129.1383,129.1873,16599.0
2022-01-13 14:20:00,131.72,131.88,131.71,131.85,5164.0,129.1285,129.2853,129.1187,129.2559,5164.0
2022-01-13 14:25:00,131.83,131.97,131.82,131.93,3418.0,129.2363,129.3736,129.2265,129.3343,3418.0
2022-01-13 14:30:00,131.96,131.98,131.83,131.93,4207.0,129.3638,129.3834,129.2363,129.3343,4207.0
2022-01-13 14:35:00,131.94,131.98,131.8,131.81,6747.0,129.3441,129.3834,129.2069,129.2167,6747.0
2022-01-13 14:40:00,131.86,131.91,131.67,131.78,7048.0,129.2657,129.3147,129.0795,129.1873,7048.0
2022-01-13 14:45:00,131.79,131.79,131.69,131.7,4279.0,129.1971,129.1971,129.0991,129.1089,4279.0
2022-01-13 14:50:00,131.74,131.84,131.7,131.78,5317.0,129.1481,129.2461,129.1089,129.1873,5317.0
2022-01-13 14:55:00,131.79,131.81,131.65,131.65,5772.0,129.1971,129.2167,129.0599,129.0599,5772.0
2022-01-13 15:00:00,131.65,131.76,131.38,131.41,12210.0,129.0599,129.1677,128.7952,128.8246,12210.0
2022-01-13 15:05:00,131.44,131.48,131.17,131.21,5940.0,128.854,128.8932,128.5893,128.6285,5940.0
2022-01-13 15:10:00,131.18,131.18,130.98,131.09,5267.0,128.5991,128.5991,128.403,128.5109,5267.0
2022-01-13 15:15:00,131.06,131.1,130.97,131.02,3604.0,128.4815,128.5207,128.3932,128.4422,3604.0
2022-01-13 15:20:00,131.0,131.05,130.9,130.9,5380.0,128.4226,128.4717,128.3246,128.3246,5380.0
2022-01-13 15:25:00,130.92,131.19,130.92,131.19,11004.0,128.3442,128.6089,128.3442,128.6089,11004.0
2022-01-13 15:30:00,131.22,131.28,131.08,131.12,7308.0,128.6383,128.6971,128.5011,128.5403,7308.0
2022-01-13 15:35:00,131.1,131.18,130.88,131.0,18628.0,128.5207,128.5991,128.305,128.4226,18628.0
2022-01-13 15:40:00,131.06,131.25,131.0,131.21,13491.0,128.4815,128.6677,128.4226,128.6285,13491.0
2022-01-13 15:45:00,131.19,131.21,130.9,130.92,26481.0,128.6089,128.6285,128.3246,128.3442,26481.0
2022-01-13 15:50:00,130.89,130.95,130.71,130.72,31700.0,128.3148,128.3736,128.1383,128.1481,31700.0
2022-01-13 15:55:00,130.76,131.02,130.71,130.84,66854.0,128.1874,128.4422,128.1383,128.2658,66854.0
2022-01-14 09:30:00,130.04,130.42,129.55,130.31,35477.0,127.4815,127.8541,127.0012,127.7462,35477.0
2022-01-14 09:35:00,130.23,130.5,129.52,129.75,9500.0,127.6678,127.9325,126.9718,127.1972,9500.0
2022-01-14 09:40:00,129.76,129.98,129.62,129.98,6019.0,127.207,127.4227,127.0698,127.4227,6019.0
2022-01-14 09:45:00,129.74,130.01,129.63,129.63,6186.0,127.1874,127.4521,127.0796,127.0796,6186.0
2022-01-14 09:50:00,129.71,130.04,129.36,129.39,10726.0,127.158,127.4815,126.8149,126.8443,10726.0
2022-01-14 09:55:00,129.46,129.86,129.22,129.25,9144.0,126.9129,127.3051,126.6777,126.7071,9144.0
2022-01-14 10:00:00,129.22,129.24,128.83,129.18,16204.0,126.6777,126.6973,126.2953,126.6384,16204.0
2022-01-14 10:05:00,129.16,129.37,129.09,129.09,7861.0,126.6188,126.8247,126.5502,126.5502,7861.0
2022-01-14 10:10:00,129.14,129.37,129.11,129.22,10109.0,126.5992,126.8247,126.5698,126.6777,10109.0
2022-01-14 10:15:00,129.22,129.44,129.1,129.31,11867.0,126.6777,126.8933,126.56,126.7659,11867.0
2022-01-14 10:20:00,129.3,129.3,128.72,128.83,4885.0,126.7561,126.7561,126.1875,126.2953,4885.0
2022-01-14 10:25:00,128.82,129.14,128.82,129.0,11226.0,126.2855,126.5992,126.2855,126.462,11226.0
2022-01-14 10:30:00,129.05,129.17,128.83,129.14,11840.0,126.511,126.6286,126.2953,126.5992,11840.0
2022-01-14 10:35:00,129.14,129.25,128.98,129.25,6918.0,126.5992,126.7071,126.4424,126.7071,6918.0
2022-01-14 10:40:00,129.17,129.21,128.97,128.98,5176.0,126.6286,126.6679,126.4326,126.4424,5176.0
2022-01-14 10:45:00,128.99,129.02,128.73,129.02,5878.0,126.4522,126.4816,126.1973,126.4816,5878.0
2022-01-14 10:50:00,129.02,129.04,128.78,128.91,4144.0,126.4816,126.5012,126.2463,126.3738,4144.0
2022-01-14 10:55:00,128.98,129.14,128.91,129.09,5736.0,126.4424,126.5992,126.3738,126.5502,5736.0
2022-01-14 11:00:00,129.1,129.34,128.95,129.1,13957.0,126.56,126.7953,126.413,126.56,13957.0
2022-01-14 11:05:00,129.04,129.22,128.85,128.99,9166.0,126.5012,126.6777,126.3149,126.4522,9166.0
2022-01-14 11:10:00,128.96,129.24,128.96,129.1,5137.0,126.4228,126.6973,126.4228,126.56,5137.0
2022-01-14 11:15:00,129.03,129.32,129.02,129.28,5513.0,126.4914,126.7757,126.4816,126.7365,5513.0
2022-01-14 11:20:00,129.28,129.58,129.23,129.46,8529.0,126.7365,127.0306,126.6875,126.9129,8529.0
2022-01-14 11:25:00,129.5,129.8,129.49,129.63,2738.0,126.9522,127.2463,126.9423,127.0796,2738.0
2022-01-14 11:30:00,129.67,129.83,129.52,129.68,4445.0,127.1188,127.2757,126.9718,127.1286,4445.0
2022-01-14 11:35:00,129.74,130.02,129.72,129.95,8702.0,127.1874,127.4619,127.1678,127.3933,8702.0
2022-01-14 11:40:00,129.88,129.94,129.68,129.88,7963.0,127.3247,127.3835,127.1286,127.3247,7963.0
2022-01-14 11:45:00,129.82,130.11,129.76,129.9,6292.0,127.2659,127.5502,127.207,127.3443,6292.0
2022-01-14 11:50:00,130.02,130.04,129.85,130.03,5334.0,127.4619,127.4815,127.2953,127.4717,5334.0
2022-01-14 11:55:00,130.06,130.17,129.96,130.17,5474.0,127.5011,127.609,127.4031,127.609,5474.0
2022-01-14 12:00:00,130.16,130.17,129.79,129.79,4405.0,127.5992,127.609,127.2364,127.2364,4405.0
2022-01-14 12:05:00,129.72,129.97,129.68,129.97,5262.0,127.1678,127.4129,127.1286,127.4129,5262.0
2022-01-14 12:10:00,129.95,129.95,129.73,129.73,4400.0,127.3933,127.3933,127.1776,127.1776,4400.0
2022-01-14 12:15:00,129.74,129.87,129.74,129.86,3521.0,127.1874,127.3149,127.1874,127.3051,3521.0
2022-01-14 12:20:00,129.83,129.96,129.79,129.92,7563.0,127.2757,127.4031,127.2364,127.3639,7563.0
2022-01-14 12:25:00,129.96,130.0,129.73,129.79,7918.0,127.4031,127.4423,127.1776,127.2364,7918.0
2022-01-14 12:30:00,129.77,129.84,129.64,129.82,3481.0,127.2168,127.2855,127.0894,127.2659,3481.0
2022-01-14 12:35:00,129.85,129.86,129.7,129.75,3204.0,127.2953,127.3051,127.1482,127.1972,3204.0
2022-01-14 12:40:00,129.75,129.79,129.66,129.75,3841.0,127.1972,127.2364,127.109,127.1972,3841.0
2022-01-14 12:45:00,129.66,129.7,129.49,129.59,4665.0,127.109,127.1482,126.9423,127.0404,4665.0
2022-01-14 12:50:00,129.55,129.67,129.54,129.54,5141.0,127.0012,127.1188,126.9914,126.9914,5141.0
2022-01-14 12:55:00,129.53,129.63,129.5,129.6,2901.0,126.9816,127.0796,126.9522,127.0502,2901.0
2022-01-14 13:00:00,129.56,129.73,129.56,129.65,3182.0,127.011,127.1776,127.011,127.0992,3182.0
2022-01-14 13:05:00,129.67,129.7,129.59,129.66,4686.0,127.1188,127.1482,127.0404,127.109,4686.0
2022-01-14 13:10:00,129.6,129.64,129.32,129.36,3822.0,127.0502,127.0894,126.7757,126.8149,3822.0
2022-01-14 13:15:00,129.38,129.49,129.31,129.44,7562.0,126.8345,126.9423,126.7659,126.8933,7562.0
2022-01-14 13:20:00,129.42,129.55,129.23,129.31,11659.0,126.8737,127.0012,126.6875,126.7659,11659.0
2022-01-14 13:25:00,129.31,129.46,129.18,129.4,9244.0,126.7659,126.9129,126.6384,126.8541,9244.0
2022-01-14 13:30:00,129.43,129.62,129.43,129.49,4995.0,126.8835,127.0698,126.8835,126.9423,4995.0
2022-01-14 13:35:00,129.54,129.68,129.5,129.67,9181.0,126.9914,127.1286,126.9522,127.1188,9181.0
2022-01-14 13:40:00,129.67,129.72,129.59,129.72,8753.0,127.1188,127.1678,127.0404,127.1678,8753.0
2022-01-14 13:45:00,129.68,129.68,129.46,129.51,7118.0,127.1286,127.1286,126.9129,126.962,7118.0
2022-01-14 13:50:00,129.55,129.71,129.52,129.71,5001.0,127.0012,127.158,126.9718,127.158,5001.0
2022-01-14 13:55:00,129.67,129.93,129.66,129.85,7145.0,127.1188,127.3737,127.109,127.2953,7145.0
2022-01-14 14:00:00,129.89,130.01,129.81,129.89,8600.0,127.3345,127.4521,127.2561,127.3345,8600.0
2022-01-14 14:05:00,129.92,130.01,129.77,129.9,11587.0,127.3639,127.4521,127.2168,127.3443,11587.0
2022-01-14 14:10:00,129.85,129.9,129.67,129.85,11388.0,127.2953,127.3443,127.1188,127.2953,11388.0
2022-01-14 14:15:00,129.9,129.97,129.75,129.76,8279.0,127.3443,127.4129,127.1972,127.207,8279.0
2022-01-14 14:20:00,129.76,129.91,129.69,129.91,4905.0,127.207,127.3541,127.1384,127.3541,4905.0
2022-01-14 14:25:00,129.92,129.92,129.66,129.71,5874.0,127.3639,127.3639,127.109,127.158,5874.0
2022-01-14 14:30:00,129.65,129.86,129.65,129.84,8839.0,127.0992,127.3051,127.0992,127.2855,8839.0
2022-01-14 14:35:00,129.87,129.97,129.87,129.92,6085.0,127.3149,127.4129,127.3149,127.3639,6085.0
2022-01-14 14:40:00,129.91,130.02,129.89,129.89,3829.0,127.3541,127.4619,127.3345,127.3345,3829.0
2022-01-14 14:45:00,129.86,130.0,129.85,129.96,5630.0,127.3051,127.4423,127.2953,127.4031,5630.0
2022-01-14 14:50:00,129.95,130.08,129.91,129.97,6590.0,127.3933,127.5207,127.3541,127.4129,6590.0
2022-01-14 14:55:00,130.03,130.07,129.93,129.94,3753.0,127.4717,127.5109,127.3737,127.3835,3753.0
2022-01-14 15:00:00,129.97,130.19,129.92,130.16,7154.0,127.4129,127.6286,127.3639,127.5992,7154.0
2022-01-14 15:05:00,130.12,130.13,129.9,129.94,4382.0,127.56,127.5698,127.3443,127.3835,4382.0
2022-01-14 15:10:00,129.89,130.03,129.89,130.01,3750.0,127.3345,127.4717,127.3345,127.4521,3750.0
2022-01-14 15:15:00,129.98,130.21,129.97,130.16,4887.0,127.4227,127.6482,127.4129,127.5992,4887.0
2022-01-14 15:20:00,130.12,130.32,130.11,130.28,5116.0,127.56,127.756,127.5502,127.7168,5116.0
2022-01-14 15:25:00,130.28,130.33,130.14,130.21,8362.0,127.7168,127.7658,127.5796,127.6482,8362.0
2022-01-14 15:30:00,130.22,130.54,130.19,130.52,13634.0,127.658,127.9717,127.6286,127.9521,13634.0
2022-01-14 15:35:00,130.53,130.64,130.45,130.59,7710.0,127.9619,128.0697,127.8835,128.0207,7710.0
2022-01-14 15:40:00,130.57,130.7,130.5,130.66,14895.0,128.0011,128.1285,127.9325,128.0893,14895.0
2022-01-14 15:45:00,130.66,130.75,130.41,130.46,29219.0,128.0893,128.1776,127.8442,127.8933,29219.0
2022-01-14 15:50:00,130.47,130.49,130.15,130.16,66722.0,127.9031,127.9227,127.5894,127.5992,66722.0
2022-01-14 15:55:00,130.18,130.51,130.16,130.44,114458.0,127.6188,127.9423,127.5992,127.8737,114458.0
2022-01-18 09:30:00,138.22,142.55,138.22,140.27,722760.0,135.5006,139.7454,135.5006,137.5103,722760.0
2022-01-18 09:35:00,140.27,140.56,137.41,138.7,302805.0,137.5103,137.7946,134.7065,135.9711,302805.0
2022-01-18 09:40:00,138.68,141.29,138.22,141.06,281944.0,135.9515,138.5102,135.5006,138.2847,281944.0
2022-01-18 09:45:00,141.12,141.65,140.14,140.47,179605.0,138.3435,138.8631,137.3828,137.7063,179605.0
2022-01-18 09:50:00,140.45,140.58,139.29,139.78,126282.0,137.6867,137.8142,136.5495,137.0299,126282.0
2022-01-18 09:55:00,139.78,140.66,139.64,139.75,108950.0,137.0299,137.8926,136.8927,137.0005,108950.0
2022-01-18 10:00:00,139.81,139.91,138.75,138.75,91948.0,137.0593,137.1573,136.0202,136.0202,91948.0
2022-01-18 10:05:00,138.81,139.16,138.35,138.88,84136.0,136.079,136.4221,135.628,136.1476,84136.0
2022-01-18 10:10:00,138.83,139.69,138.81,139.38,93746.0,136.0986,136.9417,136.079,136.6378,93746.0
2022-01-18 10:15:00,139.38,139.42,138.24,138.34,105110.0,136.6378,136.677,135.5202,135.6182,105110.0
2022-01-18 10:20:00,138.32,138.54,138.04,138.23,67799.0,135.5986,135.8143,135.3241,135.5104,67799.0
2022-01-18 10:25:00,138.23,139.21,137.55,139.16,89969.0,135.5104,136.4711,134.8438,136.4221,89969.0
2022-01-18 10:30:00,139.15,139.37,138.6,139.26,44650.0,136.4123,136.628,135.8731,136.5201,44650.0
2022-01-18 10:35:00,139.31,140.62,139.25,139.64,132866.0,136.5691,137.8534,136.5103,136.8927,132866.0
2022-01-18 10:40:00,139.66,140.33,139.52,140.3,46425.0,136.9123,137.5691,136.775,137.5397,46425.0
2022-01-18 10:45:00,140.31,140.55,139.83,140.03,48970.0,137.5495,137.7847,137.0789,137.275,48970.0
2022-01-18 10:50:00,140.02,140.2,139.62,139.73,48403.0,137.2652,137.4416,136.873,136.9809,48403.0
2022-01-18 10:55:00,139.54,139.76,138.89,138.92,47795.0,136.7946,137.0103,136.1574,136.1868,47795.0
2022-01-18 11:00:00,138.96,139.37,138.47,138.76,51566.0,136.226,136.628,135.7457,136.03,51566.0
2022-01-18 11:05:00,138.78,139.17,138.72,138.84,25062.0,136.0496,136.4319,135.9908,136.1084,25062.0
2022-01-18 11:10:00,138.84,138.85,138.19,138.27,38981.0,136.1084,136.1182,135.4712,135.5496,38981.0
2022-01-18 11:15:00,138.25,138.32,137.33,137.52,51055.0,135.53,135.5986,134.6281,134.8144,51055.0
2022-01-18 11:20:00,137.49,137.54,136.71,136.89,124380.0,134.785,134.834,134.0203,134.1968,124380.0
2022-01-18 11:25:00,136.89,137.21,136.64,136.85,63804.0,134.1968,134.5105,133.9517,134.1575,63804.0
2022-01-18 11:30:00,136.84,137.46,136.57,137.22,103778.0,134.1477,134.7555,133.8831,134.5203,103778.0
2022-01-18 11:35:00,137.24,137.7,137.06,137.67,83034.0,134.5399,134.9908,134.3634,134.9614,83034.0
2022-01-18 11:40:00,137.67,137.68,137.13,137.38,43317.0,134.9614,134.9712,134.432,134.6771,43317.0
2022-01-18 11:45:00,137.41,137.49,137.12,137.48,40239.0,134.7065,134.785,134.4222,134.7752,40239.0
2022-01-18 11:50:00,137.44,137.45,137.12,137.22,34714.0,134.7359,134.7457,134.4222,134.5203,34714.0
2022-01-18 11:55:00,137.22,137.51,137.12,137.24,59565.0,134.5203,134.8046,134.4222,134.5399,59565.0
2022-01-18 12:00:00,137.26,137.27,136.9,137.0,44186.0,134.5595,134.5693,134.2066,134.3046,44186.0
2022-01-18 12:05:00,137.01,137.14,136.77,136.96,27296.0,134.3144,134.4418,134.0791,134.2654,27296.0
2022-01-18 12:10:00,136.9,137.12,136.87,137.11,12718.0,134.2066,134.4222,134.1772,134.4124,12718.0
2022-01-18 12:15:00,137.1,137.26,136.99,137.06,19462.0,134.4026,134.5595,134.2948,134.3634,19462.0
2022-01-18 12:20:00,137.08,137.91,137.03,137.25,41086.0,134.383,135.1967,134.334,134.5497,41086.0
2022-01-18 12:25:00,137.22,137.24,136.53,136.68,62861.0,134.5203,134.5399,133.8438,133.9909,62861.0
2022-01-18 12:30:00,136.64,136.92,136.6,136.91,19218.0,133.9517,134.2262,133.9125,134.2164,19218.0
2022-01-18 12:35:00,136.89,136.95,136.79,136.91,18083.0,134.1968,134.2556,134.0987,134.2164,18083.0
2022-01-18 12:40:00,136.94,137.26,136.59,136.59,18835.0,134.2458,134.5595,133.9027,133.9027,18835.0
2022-01-18 12:45:00,136.61,136.64,136.21,136.33,18013.0,133.9223,133.9517,133.5301,133.6478,18013.0
2022-01-18 12:50:00,136.34,136.35,135.89,136.21,26285.0,133.6576,133.6674,133.2164,133.5301,26285.0
2022-01-18 12:55:00,136.17,136.73,136.06,136.34,39744.0,133.4909,134.0399,133.3831,133.6576,39744.0
2022-01-18 13:00:00,136.31,136.36,136.24,136.25,19681.0,133.6282,133.6772,133.5595,133.5693,19681.0
2022-01-18 13:05:00,136.26,136.57,136.25,136.53,19005.0,133.5792,133.8831,133.5693,133.8438,19005.0
2022-01-18 13:10:00,136.48,136.68,136.41,136.5,21262.0,133.7948,133.9909,133.7262,133.8144,21262.0
2022-01-18 13:15:00,136.5,136.68,136.42,136.68,18431.0,133.8144,133.9909,133.736,133.9909,18431.0
2022-01-18 13:20:00,136.66,136.67,136.24,136.24,13078.0,133.9713,133.9811,133.5595,133.5595,13078.0
2022-01-18 13:25:00,136.25,136.44,136.24,136.25,26551.0,133.5693,133.7556,133.5595,133.5693,26551.0
2022-01-18 13:30:00,136.26,136.54,136.24,136.44,18114.0,133.5792,133.8536,133.5595,133.7556,18114.0
2022-01-18 13:35:00,136.39,136.49,136.24,136.25,33568.0,133.7066,133.8046,133.5595,133.5693,33568.0
2022-01-18 13:40:00,136.28,136.38,136.25,136.36,62906.0,133.5988,133.6968,133.5693,133.6772,62906.0
2022-01-18 13:45:00,136.36,136.46,136.25,136.28,19145.0,133.6772,133.7752,133.5693,133.5988,19145.0
2022-01-18 13:50:00,136.25,136.29,136.05,136.13,112208.0,133.5693,133.6086,133.3733,133.4517,112208.0
2022-01-18 13:55:00,136.14,136.16,135.88,135.9,20350.0,133.4615,133.4811,133.2066,133.2262,20350.0
2022-01-18 14:00:00,135.9,135.95,135.57,135.71,23487.0,133.2262,133.2753,132.9027,133.04,23487.0
2022-01-18 14:05:00,135.66,135.87,135.34,135.34,16977.0,132.991,133.1968,132.6773,132.6773,16977.0
2022-01-18 14:10:00,135.36,135.4,134.93,135.13,44949.0,132.6969,132.7361,132.2753,132.4714,44949.0
2022-01-18 14:15:00,135.13,135.5,134.86,135.47,38777.0,132.4714,132.8341,132.2067,132.8047,38777.0
2022-01-18 14:20:00,135.5,135.68,135.48,135.55,77263.0,132.8341,133.0106,132.8145,132.8831,77263.0
2022-01-18 14:25:00,135.55,135.96,135.55,135.8,44094.0,132.8831,133.2851,132.8831,133.1282,44094.0
2022-01-18 14:30:00,135.81,136.17,135.79,135.87,61299.0,133.138,133.4909,133.1184,133.1968,61299.0
2022-01-18 14:35:00,135.87,136.14,135.84,136.01,40418.0,133.1968,133.4615,133.1674,133.3341,40418.0
2022-01-18 14:40:00,136.03,136.28,136.02,136.2,23905.0,133.3537,133.5988,133.3439,133.5203,23905.0
2022-01-18 14:45:00,136.2,136.3,136.03,136.25,33065.0,133.5203,133.6184,133.3537,133.5693,33065.0
2022-01-18 14:50:00,136.25,136.31,136.18,136.24,35123.0,133.5693,133.6282,133.5007,133.5595,35123.0
2022-01-18 14:55:00,136.24,136.24,135.91,135.91,14354.0,133.5595,133.5595,133.236,133.236,14354.0
2022-01-18 15:00:00,135.91,135.91,135.56,135.59,19048.0,133.236,133.236,132.8929,132.9223,19048.0
2022-01-18 15:05:00,135.61,135.61,135.4,135.5,17121.0,132.9419,132.9419,132.7361,132.8341,17121.0
2022-01-18 15:10:00,135.5,135.68,135.3,135.3,28136.0,132.8341,133.0106,132.638,132.638,28136.0
2022-01-18 15:15:00,135.27,135.27,134.77,134.83,38500.0,132.6086,132.6086,132.1185,132.1773,38500.0
2022-01-18 15:20:00,134.85,134.9,134.68,134.77,44838.0,132.1969,132.2459,132.0302,132.1185,44838.0
2022-01-18 15:25:00,134.77,134.79,134.56,134.75,65363.0,132.1185,132.1381,131.9126,132.0989,65363.0
2022-01-18 15:30:00,134.75,134.79,134.48,134.6,67339.0,132.0989,132.1381,131.8342,131.9518,67339.0
2022-01-18 15:35:00,134.6,134.61,134.3,134.38,67332.0,131.9518,131.9616,131.6577,131.7361,67332.0
2022-01-18 15:40:00,134.38,134.39,134.04,134.11,61208.0,131.7361,131.7459,131.4028,131.4715,61208.0
2022-01-18 15:45:00,134.11,134.18,133.87,133.95,75206.0,131.4715,131.5401,131.2362,131.3146,75206.0
2022-01-18 15:50:00,133.95,134.15,133.45,133.5,126867.0,131.3146,131.5107,130.8244,130.8735,126867.0
2022-01-18 15:55:00,133.51,134.15,133.5,133.87,402048.0,130.8833,131.5107,130.8735,131.2362,402048.0
2022-01-19 09:30:00,135.66,136.18,134.88,136.16,186595.0,132.991,133.5007,132.2263,133.4811,186595.0
2022-01-19 09:35:00,136.1,136.73,135.72,136.26,86042.0,133.4223,134.0399,133.0498,133.5792,86042.0
2022-01-19 09:40:00,136.17,136.75,135.63,135.77,63664.0,133.4909,134.0595,132.9615,133.0988,63664.0
2022-01-19 09:45:00,135.68,135.83,135.27,135.3,25340.0,133.0106,133.1576,132.6086,132.638,25340.0
2022-01-19 09:50:00,135.28,135.94,134.7,135.61,36121.0,132.6184,133.2654,132.0498,132.9419,36121.0
2022-01-19 09:55:00,135.56,136.06,135.55,136.06,18701.0,132.8929,133.3831,132.8831,133.3831,18701.0
2022-01-19 10:00:00,135.99,136.34,135.51,136.03,177630.0,133.3145,133.6576,132.8439,133.3537,177630.0
2022-01-19 10:05:00,136.02,136.36,135.73,136.16,37865.0,133.3439,133.6772,133.0596,133.4811,37865.0
2022-01-19 10:10:00,136.17,136.99,136.0,136.75,90318.0,133.4909,134.2948,133.3243,134.0595,90318.0
2022-01-19 10:15:00,136.83,136.98,136.64,136.85,83627.0,134.1379,134.285,133.9517,134.1575,83627.0
2022-01-19 10:20:00,136.81,137.27,136.56,136.63,53584.0,134.1183,134.5693,133.8733,133.9419,53584.0
2022-01-19 10:25:00,136.63,136.64,135.85,135.88,37164.0,133.9419,133.9517,133.1772,133.2066,37164.0
2022-01-19 10:30:00,135.87,136.51,135.87,136.31,26154.0,133.1968,133.8242,133.1968,133.6282,26154.0
2022-01-19 10:35:00,136.28,136.56,136.12,136.12,40166.0,133.5988,133.8733,133.4419,133.4419,40166.0
2022-01-19 10:40:00,136.16,136.16,135.56,135.81,33620.0,133.4811,133.4811,132.8929,133.138,33620.0
2022-01-19 10:45:00,135.81,136.1,135.61,135.98,13791.0,133.138,133.4223,132.9419,133.3047,13791.0
2022-01-19 10:50:00,136.02,136.25,135.89,136.25,15242.0,133.3439,133.5693,133.2164,133.5693,15242.0
2022-01-19 10:55:00,136.14,136.59,136.13,136.43,21455.0,133.4615,133.9027,133.4517,133.7458,21455.0
2022-01-19 11:00:00,136.49,136.76,136.33,136.64,19902.0,133.8046,134.0693,133.6478,133.9517,19902.0
2022-01-19 11:05:00,136.62,136.62,136.17,136.48,30708.0,133.9321,133.9321,133.4909,133.7948,30708.0
2022-01-19 11:10:00,136.49,136.62,136.16,136.29,42405.0,133.8046,133.9321,133.4811,133.6086,42405.0
2022-01-19 11:15:00,136.26,136.64,136.23,136.57,16625.0,133.5792,133.9517,133.5497,133.8831,16625.0
2022-01-19 11:20:00,136.61,136.95,136.57,136.85,44236.0,133.9223,134.2556,133.8831,134.1575,44236.0
2022-01-19 11:25:00,136.85,137.06,136.65,136.68,35126.0,134.1575,134.3634,133.9615,133.9909,35126.0
2022-01-19 11:30:00,136.74,136.94,136.47,136.67,31340.0,134.0497,134.2458,133.785,133.9811,31340.0
2022-01-19 11:35:00,136.67,136.93,136.6,136.6,44929.0,133.9811,134.236,133.9125,133.9125,44929.0
2022-01-19 11:40:00,136.57,136.57,136.25,136.4,25824.0,133.8831,133.8831,133.5693,133.7164,25824.0
2022-01-19 11:45:00,136.41,136.52,136.2,136.2,18704.0,133.7262,133.834,133.5203,133.5203,18704.0
2022-01-19 11:50:00,136.25,136.26,136.0,136.17,14263.0,133.5693,133.5792,133.3243,133.4909,14263.0
2022-01-19 11:55:00,136.11,136.6,136.0,136.53,14857.0,133.4321,133.9125,133.3243,133.8438,14857.0
2022-01-19 12:00:00,136.57,136.64,136.44,136.51,14040.0,133.8831,133.9517,133.7556,133.8242,14040.0
2022-01-19 12:05:00,136.6,137.01,136.6,137.01,21347.0,133.9125,134.3144,133.9125,134.3144,21347.0
2022-01-19 12:10:00,137.03,137.52,137.03,137.45,19577.0,134.334,134.8144,134.334,134.7457,19577.0
2022-01-19 12:15:00,137.46,137.78,137.36,137.37,27574.0,134.7555,135.0692,134.6575,134.6673,27574.0
2022-01-19 12:20:00,137.4,137.61,137.2,137.56,13889.0,134.6967,134.9026,134.5007,134.8536,13889.0
2022-01-19 12:25:00,137.55,137.74,137.55,137.61,15127.0,134.8438,135.03,134.8438,134.9026,15127.0
2022-01-19 12:30:00,137.62,137.99,137.57,137.96,26226.0,134.9124,135.2751,134.8634,135.2457,26226.0
2022-01-19 12:35:00,137.92,137.97,137.62,137.66,50139.0,135.2065,135.2555,134.9124,134.9516,50139.0
2022-01-19 12:40:00,137.71,137.91,137.68,137.9,13822.0,135.0006,135.1967,134.9712,135.1869,13822.0
2022-01-19 12:45:00,137.9,138.22,137.88,138.12,60064.0,135.1869,135.5006,135.1673,135.4026,60064.0
2022-01-19 12:50:00,138.16,138.16,137.91,137.94,8212.0,135.4418,135.4418,135.1967,135.2261,8212.0
2022-01-19 12:55:00,137.82,137.85,137.64,137.84,14310.0,135.1085,135.1379,134.932,135.1281,14310.0
2022-01-19 13:00:00,137.89,137.96,137.45,137.58,13431.0,135.1771,135.2457,134.7457,134.8732,13431.0
2022-01-19 13:05:00,137.52,137.81,137.52,137.81,11906.0,134.8144,135.0987,134.8144,135.0987,11906.0
2022-01-19 13:10:00,137.81,137.96,137.68,137.96,7087.0,135.0987,135.2457,134.9712,135.2457,7087.0
2022-01-19 13:15:00,138.02,138.22,137.93,138.22,9360.0,135.3045,135.5006,135.2163,135.5006,9360.0
2022-01-19 13:20:00,138.13,138.13,137.94,138.0,24462.0,135.4124,135.4124,135.2261,135.2849,24462.0
2022-01-19 13:25:00,138.0,138.0,137.66,137.77,29993.0,135.2849,135.2849,134.9516,135.0594,29993.0
2022-01-19 13:30:00,137.77,137.87,137.7,137.77,12221.0,135.0594,135.1575,134.9908,135.0594,12221.0
2022-01-19 13:35:00,137.81,137.87,137.49,137.56,14955.0,135.0987,135.1575,134.785,134.8536,14955.0
2022-01-19 13:40:00,137.58,137.62,137.44,137.56,38495.0,134.8732,134.9124,134.7359,134.8536,38495.0
2022-01-19 13:45:00,137.64,137.66,137.25,137.32,20130.0,134.932,134.9516,134.5497,134.6183,20130.0
2022-01-19 13:50:00,137.29,137.39,137.18,137.21,13910.0,134.5889,134.6869,134.4811,134.5105,13910.0
2022-01-19 13:55:00,137.19,137.38,137.17,137.31,6977.0,134.4909,134.6771,134.4712,134.6085,6977.0
2022-01-19 14:00:00,137.3,137.52,137.18,137.21,39404.0,134.5987,134.8144,134.4811,134.5105,39404.0
2022-01-19 14:05:00,137.17,137.25,136.9,137.23,42730.0,134.4712,134.5497,134.2066,134.5301,42730.0
2022-01-19 14:10:00,137.26,137.26,137.03,137.08,11165.0,134.5595,134.5595,134.334,134.383,11165.0
2022-01-19 14:15:00,137.07,137.23,136.98,137.17,21297.0,134.3732,134.5301,134.285,134.4712,21297.0
2022-01-19 14:20:00,137.17,137.23,136.99,137.2,10342.0,134.4712,134.5301,134.2948,134.5007,10342.0
2022-01-19 14:25:00,137.25,137.64,137.25,137.45,22176.0,134.5497,134.932,134.5497,134.7457,22176.0
2022-01-19 14:30:00,137.46,137.54,137.35,137.45,8885.0,134.7555,134.834,134.6477,134.7457,8885.0
2022-01-19 14:35:00,137.47,137.62,137.46,137.47,12678.0,134.7653,134.9124,134.7555,134.7653,12678.0
2022-01-19 14:40:00,137.54,137.66,137.4,137.62,20036.0,134.834,134.9516,134.6967,134.9124,20036.0
2022-01-19 14:45:00,137.62,137.66,137.38,137.5,14159.0,134.9124,134.9516,134.6771,134.7948,14159.0
2022-01-19 14:50:00,137.43,137.5,137.31,137.47,16932.0,134.7261,134.7948,134.6085,134.7653,16932.0
2022-01-19 14:55:00,137.51,137.77,137.51,137.71,13806.0,134.8046,135.0594,134.8046,135.0006,13806.0
2022-01-19 15:00:00,137.66,137.72,137.49,137.51,49356.0,134.9516,135.0104,134.785,134.8046,49356.0
2022-01-19 15:05:00,137.54,137.63,137.36,137.63,18067.0,134.834,134.9222,134.6575,134.9222,18067.0
2022-01-19 15:10:00,137.63,137.83,137.59,137.78,14580.0,134.9222,135.1183,134.883,135.0692,14580.0
2022-01-19 15:15:00,137.81,137.81,137.58,137.64,11232.0,135.0987,135.0987,134.8732,134.932,11232.0
2022-01-19 15:20:00,137.62,137.74,137.51,137.72,17259.0,134.9124,135.03,134.8046,135.0104,17259.0
2022-01-19 15:25:00,137.79,137.81,137.41,137.49,15237.0,135.0791,135.0987,134.7065,134.785,15237.0
2022-01-19 15:30:00,137.45,137.58,137.26,137.38,39800.0,134.7457,134.8732,134.5595,134.6771,39800.0
2022-01-19 15:35:00,137.38,137.48,137.3,137.39,23037.0,134.6771,134.7752,134.5987,134.6869,23037.0
2022-01-19 15:40:00,137.36,137.36,137.2,137.25,48722.0,134.6575,134.6575,134.5007,134.5497,48722.0
2022-01-19 15:45:00,137.27,137.36,137.21,137.32,43143.0,134.5693,134.6575,134.5105,134.6183,43143.0
2022-01-19 15:50:00,137.34,137.46,137.13,137.16,94879.0,134.6379,134.7555,134.432,134.4614,94879.0
2022-01-19 15:55:00,137.18,137.19,136.75,136.91,127595.0,134.4811,134.4909,134.0595,134.2164,127595.0
2022-01-20 09:30:00,137.85,141.21,137.85,140.45,150349.0,135.1379,138.4318,135.1379,137.6867,150349.0
2022-01-20 09:35:00,140.44,141.99,139.96,140.2,108961.0,137.6769,139.1964,137.2064,137.4416,108961.0
2022-01-20 09:40:00,140.24,140.3,138.72,139.12,45668.0,137.4808,137.5397,135.9908,136.3829,45668.0
2022-01-20 09:45:00,139.12,139.53,138.64,139.04,17949.0,136.3829,136.7848,135.9123,136.3045,17949.0
2022-01-20 09:50:00,138.91,139.5,138.75,139.5,24354.0,136.177,136.7554,136.0202,136.7554,24354.0
2022-01-20 09:55:00,139.57,139.96,139.48,139.53,18745.0,136.824,137.2064,136.7358,136.7848,18745.0
2022-01-20 10:00:00,139.44,139.63,139.21,139.63,18947.0,136.6966,136.8828,136.4711,136.8828,18947.0
2022-01-20 10:05:00,139.63,139.63,139.08,139.5,10969.0,136.8828,136.8828,136.3437,136.7554,10969.0
2022-01-20 10:10:00,139.37,139.94,139.37,139.73,10834.0,136.628,137.1868,136.628,136.9809,10834.0
2022-01-20 10:15:00,139.64,139.88,139.49,139.78,15754.0,136.8927,137.1279,136.7456,137.0299,15754.0
2022-01-20 10:20:00,139.81,140.1,139.75,140.03,13473.0,137.0593,137.3436,137.0005,137.275,13473.0
2022-01-20 10:25:00,140.0,140.1,139.85,139.85,12549.0,137.2456,137.3436,137.0985,137.0985,12549.0
2022-01-20 10:30:00,139.8,140.41,139.8,139.94,14799.0,137.0495,137.6475,137.0495,137.1868,14799.0
2022-01-20 10:35:00,139.93,140.4,139.93,140.38,26088.0,137.1769,137.6377,137.1769,137.6181,26088.0
2022-01-20 10:40:00,140.4,140.64,140.4,140.53,20678.0,137.6377,137.873,137.6377,137.7651,20678.0
2022-01-20 10:45:00,140.56,140.81,140.44,140.5,30657.0,137.7946,138.0396,137.6769,137.7357,30657.0
2022-01-20 10:50:00,140.48,140.59,140.34,140.41,39466.0,137.7161,137.824,137.5789,137.6475,39466.0
2022-01-20 10:55:00,140.39,140.41,140.01,140.01,27056.0,137.6279,137.6475,137.2554,137.2554,27056.0
2022-01-20 11:00:00,139.99,140.47,139.85,140.43,60269.0,137.2358,137.7063,137.0985,137.6671,60269.0
2022-01-20 11:05:00,140.45,140.54,140.04,140.05,18753.0,137.6867,137.7749,137.2848,137.2946,18753.0
2022-01-20 11:10:00,140.09,140.12,139.92,140.04,22211.0,137.3338,137.3632,137.1671,137.2848,22211.0
2022-01-20 11:15:00,140.03,140.4,140.0,140.23,13352.0,137.275,137.6377,137.2456,137.471,13352.0
2022-01-20 11:20:00,140.2,140.37,140.13,140.19,19564.0,137.4416,137.6083,137.373,137.4318,19564.0
2022-01-20 11:25:00,140.21,140.43,140.07,140.23,26086.0,137.4514,137.6671,137.3142,137.471,26086.0
2022-01-20 11:30:00,140.24,140.44,140.22,140.43,40350.0,137.4808,137.6769,137.4612,137.6671,40350.0
2022-01-20 11:35:00,140.43,140.46,140.3,140.37,20373.0,137.6671,137.6965,137.5397,137.6083,20373.0
2022-01-20 11:40:00,140.45,140.47,140.26,140.34,18417.0,137.6867,137.7063,137.5005,137.5789,18417.0
2022-01-20 11:45:00,140.33,140.51,140.28,140.28,11775.0,137.5691,137.7455,137.5201,137.5201,11775.0
2022-01-20 11:50:00,140.31,140.4,140.17,140.24,11887.0,137.5495,137.6377,137.4122,137.4808,11887.0
2022-01-20 11:55:00,140.24,140.44,140.2,140.36,9445.0,137.4808,137.6769,137.4416,137.5985,9445.0
2022-01-20 12:00:00,140.36,140.53,139.96,140.25,33551.0,137.5985,137.7651,137.2064,137.4907,33551.0
2022-01-20 12:05:00,140.25,140.26,140.07,140.16,13929.0,137.4907,137.5005,137.3142,137.4024,13929.0
2022-01-20 12:10:00,140.16,140.2,140.07,140.1,11420.0,137.4024,137.4416,137.3142,137.3436,11420.0
2022-01-20 12:15:00,140.07,140.07,139.73,139.8,12148.0,137.3142,137.3142,136.9809,137.0495,12148.0
2022-01-20 12:20:00,139.82,139.86,139.73,139.83,7808.0,137.0691,137.1083,136.9809,137.0789,7808.0
2022-01-20 12:25:00,139.82,139.86,139.69,139.79,12248.0,137.0691,137.1083,136.9417,137.0397,12248.0
2022-01-20 12:30:00,139.79,139.97,139.61,139.94,17864.0,137.0397,137.2162,136.8632,137.1868,17864.0
2022-01-20 12:35:00,139.9,140.36,139.85,140.14,27312.0,137.1475,137.5985,137.0985,137.3828,27312.0
2022-01-20 12:40:00,140.16,140.16,139.84,140.03,7799.0,137.4024,137.4024,137.0887,137.275,7799.0
2022-01-20 12:45:00,140.03,140.33,139.98,140.29,7125.0,137.275,137.5691,137.226,137.5299,7125.0
2022-01-20 12:50:00,140.28,140.51,140.2,140.46,27710.0,137.5201,137.7455,137.4416,137.6965,27710.0
2022-01-20 12:55:00,140.43,140.5,140.34,140.38,12896.0,137.6671,137.7357,137.5789,137.6181,12896.0
2022-01-20 13:00:00,140.43,140.43,139.92,140.05,7183.0,137.6671,137.6671,137.1671,137.2946,7183.0
2022-01-20 13:05:00,140.01,140.06,139.89,140.04,14537.0,137.2554,137.3044,137.1377,137.2848,14537.0
2022-01-20 13:10:00,140.09,140.25,140.07,140.25,20975.0,137.3338,137.4907,137.3142,137.4907,20975.0
2022-01-20 13:15:00,140.2,140.2,139.94,140.08,8619.0,137.4416,137.4416,137.1868,137.324,8619.0
2022-01-20 13:20:00,140.15,140.36,140.15,140.26,12163.0,137.3926,137.5985,137.3926,137.5005,12163.0
2022-01-20 13:25:00,140.28,140.43,140.2,140.39,35235.0,137.5201,137.6671,137.4416,137.6279,35235.0
2022-01-20 13:30:00,140.42,140.44,140.08,140.27,30679.0,137.6573,137.6769,137.324,137.5103,30679.0
2022-01-20 13:35:00,140.25,140.57,140.24,140.56,10156.0,137.4907,137.8044,137.4808,137.7946,10156.0
2022-01-20 13:40:00,140.53,140.72,140.46,140.69,12671.0,137.7651,137.9514,137.6965,137.922,12671.0
2022-01-20 13:45:00,140.71,140.87,140.64,140.75,21655.0,137.9416,138.0985,137.873,137.9808,21655.0
2022-01-20 13:50:00,140.73,140.74,140.51,140.63,5721.0,137.9612,137.971,137.7455,137.8632,5721.0
2022-01-20 13:55:00,140.57,140.63,140.47,140.59,9491.0,137.8044,137.8632,137.7063,137.824,9491.0
2022-01-20 14:00:00,140.6,140.84,140.54,140.83,6852.0,137.8338,138.069,137.7749,138.0592,6852.0
2022-01-20 14:05:00,140.83,140.86,140.61,140.66,11426.0,138.0592,138.0887,137.8436,137.8926,11426.0
2022-01-20 14:10:00,140.63,140.65,140.23,140.28,13592.0,137.8632,137.8828,137.471,137.5201,13592.0
2022-01-20 14:15:00,140.25,140.3,139.7,139.7,35819.0,137.4907,137.5397,136.9515,136.9515,35819.0
2022-01-20 14:20:00,139.76,140.23,139.76,140.17,42307.0,137.0103,137.471,137.0103,137.4122,42307.0
2022-01-20 14:25:00,140.21,140.37,140.1,140.12,8801.0,137.4514,137.6083,137.3436,137.3632,8801.0
2022-01-20 14:30:00,140.13,140.2,140.04,140.04,7983.0,137.373,137.4416,137.2848,137.2848,7983.0
2022-01-20 14:35:00,140.04,140.07,139.77,139.93,9845.0,137.2848,137.3142,137.0201,137.1769,9845.0
2022-01-20 14:40:00,139.89,139.95,139.7,139.94,10740.0,137.1377,137.1966,136.9515,137.1868,10740.0
2022-01-20 14:45:00,139.95,140.05,139.9,140.03,11078.0,137.1966,137.2946,137.1475,137.275,11078.0
2022-01-20 14:50:00,140.03,140.04,139.72,139.97,17730.0,137.275,137.2848,136.9711,137.2162,17730.0
2022-01-20 14:55:00,139.97,140.02,139.86,139.86,16750.0,137.2162,137.2652,137.1083,137.1083,16750.0
2022-01-20 15:00:00,139.85,140.17,139.62,139.74,23971.0,137.0985,137.4122,136.873,136.9907,23971.0
2022-01-20 15:05:00,139.74,139.81,139.65,139.69,13859.0,136.9907,137.0593,136.9025,136.9417,13859.0
2022-01-20 15:10:00,139.69,139.82,139.56,139.56,18229.0,136.9417,137.0691,136.8142,136.8142,18229.0
2022-01-20 15:15:00,139.59,139.72,139.59,139.71,11050.0,136.8436,136.9711,136.8436,136.9613,11050.0
2022-01-20 15:20:00,139.71,139.71,139.44,139.44,11842.0,136.9613,136.9613,136.6966,136.6966,11842.0
2022-01-20 15:25:00,139.47,139.49,139.22,139.3,35432.0,136.726,136.7456,136.4809,136.5593,35432.0
2022-01-20 15:30:00,139.26,139.27,139.05,139.19,17464.0,136.5201,136.5299,136.3143,136.4515,17464.0
2022-01-20 15:35:00,139.17,139.19,138.72,138.85,25219.0,136.4319,136.4515,135.9908,136.1182,25219.0
2022-01-20 15:40:00,138.91,139.08,138.9,139.02,25630.0,136.177,136.3437,136.1672,136.2849,25630.0
2022-01-20 15:45:00,139.01,139.05,138.83,138.91,37169.0,136.275,136.3143,136.0986,136.177,37169.0
2022-01-20 15:50:00,138.91,139.09,138.81,138.94,67820.0,136.177,136.3535,136.079,136.2064,67820.0
2022-01-20 15:55:00,138.94,138.98,138.77,138.88,167281.0,136.2064,136.2456,136.0398,136.1476,167281.0
2022-01-21 09:30:00,138.28,139.48,138.09,139.22,158747.0,135.5594,136.7358,135.3731,136.4809,158747.0
2022-01-21 09:35:00,139.15,140.1,139.07,140.1,30800.0,136.4123,137.3436,136.3339,137.3436,30800.0
2022-01-21 09:40:00,140.0,140.11,139.2,139.86,61994.0,137.2456,137.3534,136.4613,137.1083,61994.0
2022-01-21 09:45:00,139.8,140.32,139.53,140.17,20920.0,137.0495,137.5593,136.7848,137.4122,20920.0
2022-01-21 09:50:00,140.13,140.69,139.86,139.92,46544.0,137.373,137.922,137.1083,137.1671,46544.0
2022-01-21 09:55:00,139.84,140.19,139.2,139.6,41228.0,137.0887,137.4318,136.4613,136.8534,41228.0
2022-01-21 10:00:00,139.62,139.87,139.22,139.45,26341.0,136.873,137.1181,136.4809,136.7064,26341.0
2022-01-21 10:05:00,139.49,139.73,138.95,139.03,15826.0,136.7456,136.9809,136.2162,136.2947,15826.0
2022-01-21 10:10:00,138.98,139.01,138.54,138.62,28325.0,136.2456,136.275,135.8143,135.8927,28325.0
2022-01-21 10:15:00,138.66,138.94,138.52,138.84,33338.0,135.9319,136.2064,135.7947,136.1084,33338.0
2022-01-21 10:20:00,138.8,139.31,138.8,139.29,64562.0,136.0692,136.5691,136.0692,136.5495,64562.0
2022-01-21 10:25:00,139.31,139.84,139.29,139.46,20812.0,136.5691,137.0887,136.5495,136.7162,20812.0
2022-01-21 10:30:00,139.38,139.97,139.32,139.84,35772.0,136.6378,137.2162,136.5789,137.0887,35772.0
2022-01-21 10:35:00,139.75,139.91,139.44,139.45,14955.0,137.0005,137.1573,136.6966,136.7064,14955.0
2022-01-21 10:40:00,139.46,139.58,139.09,139.18,21658.0,136.7162,136.8338,136.3535,136.4417,21658.0
2022-01-21 10:45:00,139.19,139.35,138.99,139.35,12714.0,136.4515,136.6084,136.2554,136.6084,12714.0
2022-01-21 10:50:00,139.39,139.94,139.38,139.8,40081.0,136.6476,137.1868,136.6378,137.0495,40081.0
2022-01-21 10:55:00,139.8,140.06,139.51,139.62,24372.0,137.0495,137.3044,136.7652,136.873,24372.0
2022-01-21 11:00:00,139.65,139.67,139.22,139.23,12484.0,136.9025,136.9221,136.4809,136.4907,12484.0
2022-01-21 11:05:00,139.24,139.36,139.06,139.09,11838.0,136.5005,136.6182,136.3241,136.3535,11838.0
2022-01-21 11:10:00,139.09,139.23,138.77,138.83,15335.0,136.3535,136.4907,136.0398,136.0986,15335.0
2022-01-21 11:15:00,138.91,139.29,138.75,139.25,9055.0,136.177,136.5495,136.0202,136.5103,9055.0
2022-01-21 11:20:00,139.24,139.96,139.22,139.69,24698.0,136.5005,137.2064,136.4809,136.9417,24698.0
2022-01-21 11:25:00,139.67,139.7,139.35,139.49,7819.0,136.9221,136.9515,136.6084,136.7456,7819.0
2022-01-21 11:30:00,139.51,139.56,139.1,139.43,28944.0,136.7652,136.8142,136.3633,136.6868,28944.0
2022-01-21 11:35:00,139.44,139.46,138.86,138.86,14750.0,136.6966,136.7162,136.128,136.128,14750.0
2022-01-21 11:40:00,138.85,138.94,138.75,138.85,16767.0,136.1182,136.2064,136.0202,136.1182,16767.0
2022-01-21 11:45:00,138.8,138.93,138.45,138.83,67955.0,136.0692,136.1966,135.7261,136.0986,67955.0
2022-01-21 11:50:00,138.85,138.92,138.71,138.74,11300.0,136.1182,136.1868,135.981,136.0104,11300.0
2022-01-21 11:55:00,138.79,139.05,138.7,139.04,9038.0,136.0594,136.3143,135.9711,136.3045,9038.0
2022-01-21 12:00:00,139.02,139.1,138.81,138.99,5088.0,136.2849,136.3633,136.079,136.2554,5088.0
2022-01-21 12:05:00,139.0,139.34,138.94,139.34,31102.0,136.2652,136.5986,136.2064,136.5986,31102.0
2022-01-21 12:10:00,139.32,139.32,138.69,138.93,10405.0,136.5789,136.5789,135.9613,136.1966,10405.0
2022-01-21 12:15:00,138.99,139.12,138.72,138.8,23707.0,136.2554,136.3829,135.9908,136.0692,23707.0
2022-01-21 12:20:00,138.8,139.21,138.8,139.21,16477.0,136.0692,136.4711,136.0692,136.4711,16477.0
2022-01-21 12:25:00,139.18,139.66,139.17,139.45,13400.0,136.4417,136.9123,136.4319,136.7064,13400.0
2022-01-21 12:30:00,139.43,139.49,139.25,139.28,21608.0,136.6868,136.7456,136.5103,136.5397,21608.0
2022-01-21 12:35:00,139.28,139.29,138.71,139.1,18215.0,136.5397,136.5495,135.981,136.3633,18215.0
2022-01-21 12:40:00,139.08,139.11,138.94,138.99,8384.0,136.3437,136.3731,136.2064,136.2554,8384.0
2022-01-21 12:45:00,138.99,139.17,138.94,138.97,7231.0,136.2554,136.4319,136.2064,136.2358,7231.0
2022-01-21 12:50:00,139.07,139.32,139.03,139.28,8468.0,136.3339,136.5789,136.2947,136.5397,8468.0
2022-01-21 12:55:00,139.23,139.25,138.98,139.25,6595.0,136.4907,136.5103,136.2456,136.5103,6595.0
2022-01-21 13:00:00,139.21,139.43,139.2,139.28,6369.0,136.4711,136.6868,136.4613,136.5397,6369.0
2022-01-21 13:05:00,139.26,139.5,139.2,139.43,10979.0,136.5201,136.7554,136.4613,136.6868,10979.0
2022-01-21 13:10:00,139.46,139.79,139.46,139.7,7904.0,136.7162,137.0397,136.7162,136.9515,7904.0
2022-01-21 13:15:00,139.72,139.8,139.63,139.66,7818.0,136.9711,137.0495,136.8828,136.9123,7818.0
2022-01-21 13:20:00,139.61,139.61,139.35,139.43,8386.0,136.8632,136.8632,136.6084,136.6868,8386.0
2022-01-21 13:25:00,139.44,139.62,139.44,139.52,6121.0,136.6966,136.873,136.6966,136.775,6121.0
2022-01-21 13:30:00,139.54,140.06,139.5,139.99,12401.0,136.7946,137.3044,136.7554,137.2358,12401.0
2022-01-21 13:35:00,140.05,140.11,139.91,140.11,5997.0,137.2946,137.3534,137.1573,137.3534,5997.0
2022-01-21 13:40:00,140.2,140.28,140.11,140.16,5009.0,137.4416,137.5201,137.3534,137.4024,5009.0
2022-01-21 13:45:00,140.16,140.16,139.94,140.07,20800.0,137.4024,137.4024,137.1868,137.3142,20800.0
2022-01-21 13:50:00,140.06,140.24,140.03,140.22,5773.0,137.3044,137.4808,137.275,137.4612,5773.0
2022-01-21 13:55:00,140.18,140.22,139.77,139.81,6044.0,137.422,137.4612,137.0201,137.0593,6044.0
2022-01-21 14:00:00,139.93,139.95,139.75,139.89,5017.0,137.1769,137.1966,137.0005,137.1377,5017.0
2022-01-21 14:05:00,139.86,140.03,139.78,139.85,11190.0,137.1083,137.275,137.0299,137.0985,11190.0
2022-01-21 14:10:00,139.84,139.94,139.8,139.86,13930.0,137.0887,137.1868,137.0495,137.1083,13930.0
2022-01-21 14:15:00,139.87,140.12,139.86,140.07,14387.0,137.1181,137.3632,137.1083,137.3142,14387.0
2022-01-21 14:20:00,140.0,140.09,139.84,139.85,22590.0,137.2456,137.3338,137.0887,137.0985,22590.0
2022-01-21 14:25:00,139.83,139.91,139.54,139.56,12288.0,137.0789,137.1573,136.7946,136.8142,12288.0
2022-01-21 14:30:00,139.53,139.53,139.12,139.17,12324.0,136.7848,136.7848,136.3829,136.4319,12324.0
2022-01-21 14:35:00,139.11,139.42,139.0,139.34,11050.0,136.3731,136.677,136.2652,136.5986,11050.0
2022-01-21 14:40:00,139.34,139.49,139.23,139.27,8655.0,136.5986,136.7456,136.4907,136.5299,8655.0
2022-01-21 14:45:00,139.28,139.33,139.18,139.21,8700.0,136.5397,136.5888,136.4417,136.4711,8700.0
2022-01-21 14:50:00,139.18,139.2,139.05,139.15,12098.0,136.4417,136.4613,136.3143,136.4123,12098.0
2022-01-21 14:55:00,139.19,139.19,138.8,138.8,12237.0,136.4515,136.4515,136.0692,136.0692,12237.0
2022-01-21 15:00:00,138.8,138.98,138.72,138.8,19108.0,136.0692,136.2456,135.9908,136.0692,19108.0
2022-01-21 15:05:00,138.78,138.84,138.36,138.5,24347.0,136.0496,136.1084,135.6378,135.7751,24347.0
2022-01-21 15:10:00,138.45,138.67,138.36,138.64,23565.0,135.7261,135.9417,135.6378,135.9123,23565.0
2022-01-21 15:15:00,138.59,138.88,138.53,138.8,20910.0,135.8633,136.1476,135.8045,136.0692,20910.0
2022-01-21 15:20:00,138.8,139.0,138.59,138.9,23701.0,136.0692,136.2652,135.8633,136.1672,23701.0
2022-01-21 15:25:00,138.85,138.93,138.64,138.82,23579.0,136.1182,136.1966,135.9123,136.0888,23579.0
2022-01-21 15:30:00,138.8,139.16,138.78,138.95,21830.0,136.0692,136.4221,136.0496,136.2162,21830.0
2022-01-21 15:35:00,138.93,139.26,138.93,139.22,21819.0,136.1966,136.5201,136.1966,136.4809,21819.0
2022-01-21 15:40:00,139.17,139.43,139.17,139.28,28464.0,136.4319,136.6868,136.4319,136.5397,28464.0
2022-01-21 15:45:00,139.25,139.33,139.07,139.31,63182.0,136.5103,136.5888,136.3339,136.5691,63182.0
2022-01-21 15:50:00,139.25,139.26,138.97,139.1,66525.0,136.5103,136.5201,136.2358,136.3633,66525.0
2022-01-21 15:55:00,139.06,139.37,138.99,139.01,157037.0,136.3241,136.628,136.2554,136.275,157037.0
2022-01-24 09:30:00,137.85,139.4,137.08,138.75,89170.0,135.1379,136.6574,134.383,136.0202,89170.0
2022-01-24 09:35:00,138.88,139.35,138.33,138.54,50344.0,136.1476,136.6084,135.6084,135.8143,50344.0
2022-01-24 09:40:00,138.5,138.52,136.66,136.91,63494.0,135.7751,135.7947,133.9713,134.2164,63494.0
2022-01-24 09:45:00,136.79,137.26,136.01,136.21,45847.0,134.0987,134.5595,133.3341,133.5301,45847.0
2022-01-24 09:50:00,136.08,137.09,135.87,136.88,40843.0,133.4027,134.3928,133.1968,134.187,40843.0
2022-01-24 09:55:00,136.85,137.38,136.76,137.01,27483.0,134.1575,134.6771,134.0693,134.3144,27483.0
2022-01-24 10:00:00,137.07,137.26,135.85,135.96,15342.0,134.3732,134.5595,133.1772,133.2851,15342.0
2022-01-24 10:05:00,135.97,136.03,135.54,135.54,27706.0,133.2949,133.3537,132.8733,132.8733,27706.0
2022-01-24 10:10:00,135.43,135.72,135.23,135.37,29970.0,132.7655,133.0498,132.5694,132.7067,29970.0
2022-01-24 10:15:00,135.25,135.35,134.91,134.95,43336.0,132.589,132.6871,132.2557,132.2949,43336.0
2022-01-24 10:20:00,134.89,135.15,134.54,135.11,33340.0,132.2361,132.491,131.893,132.4518,33340.0
2022-01-24 10:25:00,135.15,135.29,134.82,134.82,26823.0,132.491,132.6282,132.1675,132.1675,26823.0
2022-01-24 10:30:00,134.84,135.28,134.54,134.54,30071.0,132.1871,132.6184,131.893,131.893,30071.0
2022-01-24 10:35:00,134.44,134.96,134.18,134.42,29893.0,131.795,132.3047,131.5401,131.7754,29893.0
2022-01-24 10:40:00,134.53,134.58,134.16,134.58,19521.0,131.8832,131.9322,131.5205,131.9322,19521.0
2022-01-24 10:45:00,134.54,134.56,134.11,134.49,21495.0,131.893,131.9126,131.4715,131.844,21495.0
2022-01-24 10:50:00,134.43,134.68,134.31,134.67,28104.0,131.7852,132.0302,131.6675,132.0204,28104.0
2022-01-24 10:55:00,134.63,135.1,134.26,134.68,22894.0,131.9812,132.442,131.6185,132.0302,22894.0
2022-01-24 11:00:00,134.66,134.71,134.01,134.34,17111.0,132.0106,132.0596,131.3734,131.6969,17111.0
2022-01-24 11:05:00,134.28,134.57,134.18,134.2,19466.0,131.6381,131.9224,131.5401,131.5597,19466.0
2022-01-24 11:10:00,134.24,134.28,133.89,134.25,13268.0,131.5989,131.6381,131.2558,131.6087,13268.0
2022-01-24 11:15:00,134.22,134.38,134.04,134.16,12126.0,131.5793,131.7361,131.4028,131.5205,12126.0
2022-01-24 11:20:00,134.2,134.6,134.1,134.38,15212.0,131.5597,131.9518,131.4616,131.7361,15212.0
2022-01-24 11:25:00,134.24,134.49,133.99,134.18,15671.0,131.5989,131.844,131.3538,131.5401,15671.0
2022-01-24 11:30:00,134.17,134.17,133.69,133.72,22389.0,131.5303,131.5303,131.0597,131.0891,22389.0
2022-01-24 11:35:00,133.76,133.82,133.2,133.36,17600.0,131.1283,131.1872,130.5794,130.7362,17600.0
2022-01-24 11:40:00,133.37,133.37,133.01,133.03,20907.0,130.746,130.746,130.3931,130.4127,20907.0
2022-01-24 11:45:00,133.06,133.3,132.96,132.98,21532.0,130.4421,130.6774,130.3441,130.3637,21532.0
2022-01-24 11:50:00,132.98,133.67,132.86,133.6,19360.0,130.3637,131.0401,130.246,130.9715,19360.0
2022-01-24 11:55:00,133.64,133.92,133.53,133.76,34520.0,131.0107,131.2852,130.9029,131.1283,34520.0
2022-01-24 12:00:00,133.75,133.75,133.23,133.3,14193.0,131.1185,131.1185,130.6088,130.6774,14193.0
2022-01-24 12:05:00,133.27,133.4,132.75,132.81,13004.0,130.648,130.7754,130.1382,130.197,13004.0
2022-01-24 12:10:00,132.77,133.1,132.45,132.75,25908.0,130.1578,130.4813,129.8441,130.1382,25908.0
2022-01-24 12:15:00,132.71,132.81,132.48,132.62,22763.0,130.099,130.197,129.8735,130.0108,22763.0
2022-01-24 12:20:00,132.63,132.92,132.49,132.57,19507.0,130.0206,130.3049,129.8833,129.9618,19507.0
2022-01-24 12:25:00,132.55,132.68,132.27,132.55,20080.0,129.9421,130.0696,129.6677,129.9421,20080.0
2022-01-24 12:30:00,132.63,132.96,132.46,132.79,17328.0,130.0206,130.3441,129.8539,130.1774,17328.0
2022-01-24 12:35:00,132.75,132.75,132.43,132.55,15034.0,130.1382,130.1382,129.8245,129.9421,15034.0
2022-01-24 12:40:00,132.58,133.01,132.41,132.77,15534.0,129.9716,130.3931,129.8049,130.1578,15534.0
2022-01-24 12:45:00,132.79,133.06,132.75,133.0,18601.0,130.1774,130.4421,130.1382,130.3833,18601.0
2022-01-24 12:50:00,132.97,133.15,132.83,133.01,28570.0,130.3539,130.5303,130.2166,130.3931,28570.0
2022-01-24 12:55:00,133.01,133.12,132.89,132.91,26964.0,130.3931,130.5009,130.2755,130.2951,26964.0
2022-01-24 13:00:00,132.92,133.03,132.51,132.97,13143.0,130.3049,130.4127,129.9029,130.3539,13143.0
2022-01-24 13:05:00,132.89,133.24,132.67,132.98,9733.0,130.2755,130.6186,130.0598,130.3637,9733.0
2022-01-24 13:10:00,132.97,133.15,132.9,133.08,12596.0,130.3539,130.5303,130.2853,130.4617,12596.0
2022-01-24 13:15:00,133.1,133.43,133.03,133.38,16342.0,130.4813,130.8048,130.4127,130.7558,16342.0
2022-01-24 13:20:00,133.38,133.58,133.13,133.13,23554.0,130.7558,130.9519,130.5107,130.5107,23554.0
2022-01-24 13:25:00,133.08,133.21,132.54,132.54,10074.0,130.4617,130.5892,129.9323,129.9323,10074.0
2022-01-24 13:30:00,132.59,133.13,132.59,133.09,12959.0,129.9814,130.5107,129.9814,130.4715,12959.0
2022-01-24 13:35:00,133.16,133.16,132.65,132.8,14675.0,130.5401,130.5401,130.0402,130.1872,14675.0
2022-01-24 13:40:00,132.86,133.05,132.64,132.77,21937.0,130.246,130.4323,130.0304,130.1578,21937.0
2022-01-24 13:45:00,132.72,132.78,132.4,132.61,21735.0,130.1088,130.1676,129.7951,130.001,21735.0
2022-01-24 13:50:00,132.7,133.02,132.57,132.92,24421.0,130.0892,130.4029,129.9618,130.3049,24421.0
2022-01-24 13:55:00,132.97,133.18,132.82,133.18,14662.0,130.3539,130.5598,130.2068,130.5598,14662.0
2022-01-24 14:00:00,133.22,133.63,133.18,133.44,21362.0,130.599,131.0009,130.5598,130.8146,21362.0
2022-01-24 14:05:00,133.5,133.97,133.39,133.9,37245.0,130.8735,131.3342,130.7656,131.2656,37245.0
2022-01-24 14:10:00,133.92,134.01,133.46,133.67,23534.0,131.2852,131.3734,130.8342,131.0401,23534.0
2022-01-24 14:15:00,133.67,133.67,133.33,133.4,21641.0,131.0401,131.0401,130.7068,130.7754,21641.0
2022-01-24 14:20:00,133.34,133.63,132.82,132.82,22193.0,130.7166,131.0009,130.2068,130.2068,22193.0
2022-01-24 14:25:00,132.78,133.04,132.71,132.91,15078.0,130.1676,130.4225,130.099,130.2951,15078.0
2022-01-24 14:30:00,133.01,133.25,132.62,132.62,20715.0,130.3931,130.6284,130.0108,130.0108,20715.0
2022-01-24 14:35:00,132.67,132.67,132.06,132.26,15860.0,130.0598,130.0598,129.4618,129.6579,15860.0
2022-01-24 14:40:00,132.2,132.63,132.2,132.43,12144.0,129.599,130.0206,129.599,129.8245,12144.0
2022-01-24 14:45:00,132.38,132.82,131.9,132.75,21470.0,129.7755,130.2068,129.3049,130.1382,21470.0
2022-01-24 14:50:00,132.8,133.11,132.56,133.06,16470.0,130.1872,130.4911,129.9519,130.4421,16470.0
2022-01-24 14:55:00,133.03,133.29,132.75,133.2,17015.0,130.4127,130.6676,130.1382,130.5794,17015.0
2022-01-24 15:00:00,133.2,133.39,133.03,133.03,31804.0,130.5794,130.7656,130.4127,130.4127,31804.0
2022-01-24 15:05:00,133.07,133.09,132.8,133.05,13907.0,130.4519,130.4715,130.1872,130.4323,13907.0
2022-01-24 15:10:00,133.09,133.64,133.05,133.61,20158.0,130.4715,131.0107,130.4323,130.9813,20158.0
2022-01-24 15:15:00,133.64,134.29,133.49,133.56,24549.0,131.0107,131.6479,130.8637,130.9323,24549.0
2022-01-24 15:20:00,133.62,133.92,133.62,133.72,19453.0,130.9911,131.2852,130.9911,131.0891,19453.0
2022-01-24 15:25:00,133.74,134.15,133.74,133.84,27361.0,131.1087,131.5107,131.1087,131.2068,27361.0
2022-01-24 15:30:00,133.83,134.56,133.63,134.5,36259.0,131.197,131.9126,131.0009,131.8538,36259.0
2022-01-24 15:35:00,134.48,135.5,134.47,134.97,61184.0,131.8342,132.8341,131.8244,132.3145,61184.0
2022-01-24 15:40:00,134.92,134.99,134.54,134.66,51875.0,132.2655,132.3341,131.893,132.0106,51875.0
2022-01-24 15:45:00,134.62,135.09,134.62,135.02,46593.0,131.9714,132.4322,131.9714,132.3635,46593.0
2022-01-24 15:50:00,135.03,135.53,134.92,135.03,83782.0,132.3734,132.8635,132.2655,132.3734,83782.0
2022-01-24 15:55:00,135.05,135.36,134.96,135.23,184477.0,132.393,132.6969,132.3047,132.5694,184477.0
2022-01-25 09:30:00,133.57,134.02,132.7,133.44,59960.0,130.9421,131.3832,130.0892,130.8146,59960.0
2022-01-25 09:35:00,133.16,133.41,132.07,132.07,24647.0,130.5401,130.7852,129.4716,129.4716,24647.0
2022-01-25 09:40:00,132.09,132.27,131.6,131.84,24136.0,129.4912,129.6677,129.0108,129.2461,24136.0
2022-01-25 09:45:00,131.68,131.71,130.4,130.49,35522.0,129.0893,129.1187,127.8344,127.9227,35522.0
2022-01-25 09:50:00,130.44,130.64,129.95,130.44,18939.0,127.8737,128.0697,127.3933,127.8737,18939.0
2022-01-25 09:55:00,130.38,130.44,129.92,130.0,12409.0,127.8148,127.8737,127.3639,127.4423,12409.0
2022-01-25 10:00:00,130.15,130.41,129.72,130.32,28427.0,127.5894,127.8442,127.1678,127.756,28427.0
2022-01-25 10:05:00,130.33,130.48,130.06,130.3,14595.0,127.7658,127.9129,127.5011,127.7364,14595.0
2022-01-25 10:10:00,130.35,130.77,130.18,130.77,18490.0,127.7854,128.1972,127.6188,128.1972,18490.0
2022-01-25 10:15:00,130.74,130.97,130.63,130.63,10702.0,128.1678,128.3932,128.0599,128.0599,10702.0
2022-01-25 10:20:00,130.6,131.27,130.6,131.06,32670.0,128.0305,128.6873,128.0305,128.4815,32670.0
2022-01-25 10:25:00,130.94,131.76,130.91,131.56,12686.0,128.3638,129.1677,128.3344,128.9716,12686.0
2022-01-25 10:30:00,131.56,131.58,131.02,131.23,8311.0,128.9716,128.9912,128.4422,128.6481,8311.0
2022-01-25 10:35:00,131.21,131.22,130.17,130.18,12800.0,128.6285,128.6383,127.609,127.6188,12800.0
2022-01-25 10:40:00,130.19,130.43,129.54,130.37,23932.0,127.6286,127.8639,126.9914,127.805,23932.0
2022-01-25 10:45:00,130.39,130.82,130.31,130.59,16670.0,127.8246,128.2462,127.7462,128.0207,16670.0
2022-01-25 10:50:00,130.57,130.69,130.38,130.43,15146.0,128.0011,128.1187,127.8148,127.8639,15146.0
2022-01-25 10:55:00,130.43,130.46,129.8,129.84,12426.0,127.8639,127.8933,127.2463,127.2855,12426.0
2022-01-25 11:00:00,129.89,130.14,129.84,129.94,14911.0,127.3345,127.5796,127.2855,127.3835,14911.0
2022-01-25 11:05:00,129.96,130.14,129.66,129.69,9319.0,127.4031,127.5796,127.109,127.1384,9319.0
2022-01-25 11:10:00,129.72,130.1,129.72,129.85,10585.0,127.1678,127.5403,127.1678,127.2953,10585.0
2022-01-25 11:15:00,129.78,130.33,129.77,130.26,10724.0,127.2266,127.7658,127.2168,127.6972,10724.0
2022-01-25 11:20:00,130.26,130.55,130.06,130.5,14007.0,127.6972,127.9815,127.5011,127.9325,14007.0
2022-01-25 11:25:00,130.5,130.55,130.17,130.41,10532.0,127.9325,127.9815,127.609,127.8442,10532.0
2022-01-25 11:30:00,130.42,130.49,130.06,130.16,14185.0,127.8541,127.9227,127.5011,127.5992,14185.0
2022-01-25 11:35:00,130.13,130.16,129.67,129.75,6249.0,127.5698,127.5992,127.1188,127.1972,6249.0
2022-01-25 11:40:00,129.74,130.17,129.74,130.05,7551.0,127.1874,127.609,127.1874,127.4913,7551.0
2022-01-25 11:45:00,130.02,130.05,129.84,129.85,7376.0,127.4619,127.4913,127.2855,127.2953,7376.0
2022-01-25 11:50:00,129.75,130.41,129.75,130.3,5900.0,127.1972,127.8442,127.1972,127.7364,5900.0
2022-01-25 11:55:00,130.23,130.3,129.73,129.81,6377.0,127.6678,127.7364,127.1776,127.2561,6377.0
2022-01-25 12:00:00,129.77,130.37,129.76,130.37,7846.0,127.2168,127.805,127.207,127.805,7846.0
2022-01-25 12:05:00,130.53,130.6,130.46,130.54,3688.0,127.9619,128.0305,127.8933,127.9717,3688.0
2022-01-25 12:10:00,130.51,130.51,130.15,130.48,6714.0,127.9423,127.9423,127.5894,127.9129,6714.0
2022-01-25 12:15:00,130.49,130.6,130.1,130.34,10057.0,127.9227,128.0305,127.5403,127.7756,10057.0
2022-01-25 12:20:00,130.28,130.82,130.28,130.72,10668.0,127.7168,128.2462,127.7168,128.1481,10668.0
2022-01-25 12:25:00,130.76,131.08,130.76,131.08,10390.0,128.1874,128.5011,128.1874,128.5011,10390.0
2022-01-25 12:30:00,131.04,131.06,130.76,130.81,8529.0,128.4619,128.4815,128.1874,128.2364,8529.0
2022-01-25 12:35:00,130.85,131.0,130.7,130.98,7567.0,128.2756,128.4226,128.1285,128.403,7567.0
2022-01-25 12:40:00,130.97,131.05,130.72,131.05,11741.0,128.3932,128.4717,128.1481,128.4717,11741.0
2022-01-25 12:45:00,131.01,131.05,130.63,130.75,6972.0,128.4324,128.4717,128.0599,128.1776,6972.0
2022-01-25 12:50:00,130.8,130.82,130.42,130.42,10566.0,128.2266,128.2462,127.8541,127.8541,10566.0
2022-01-25 12:55:00,130.38,130.45,130.24,130.42,7477.0,127.8148,127.8835,127.6776,127.8541,7477.0
2022-01-25 13:00:00,130.48,130.53,130.35,130.41,8123.0,127.9129,127.9619,127.7854,127.8442,8123.0
2022-01-25 13:05:00,130.38,130.69,130.38,130.57,4675.0,127.8148,128.1187,127.8148,128.0011,4675.0
2022-01-25 13:10:00,130.64,131.02,130.6,131.01,5498.0,128.0697,128.4422,128.0305,128.4324,5498.0
2022-01-25 13:15:00,130.97,131.31,130.97,131.19,9443.0,128.3932,128.7265,128.3932,128.6089,9443.0
2022-01-25 13:20:00,131.22,131.35,131.1,131.24,3316.0,128.6383,128.7658,128.5207,128.6579,3316.0
2022-01-25 13:25:00,131.26,131.78,131.26,131.78,9956.0,128.6775,129.1873,128.6775,129.1873,9956.0
2022-01-25 13:30:00,131.77,132.04,131.73,131.93,7244.0,129.1775,129.4422,129.1383,129.3343,7244.0
2022-01-25 13:35:00,131.87,131.98,131.7,131.89,6338.0,129.2755,129.3834,129.1089,129.2951,6338.0
2022-01-25 13:40:00,131.83,131.86,131.69,131.8,3554.0,129.2363,129.2657,129.0991,129.2069,3554.0
2022-01-25 13:45:00,131.81,131.9,131.58,131.89,7441.0,129.2167,129.3049,128.9912,129.2951,7441.0
2022-01-25 13:50:00,131.88,132.3,131.88,132.21,6100.0,129.2853,129.6971,129.2853,129.6088,6100.0
2022-01-25 13:55:00,132.25,132.32,132.08,132.29,9713.0,129.648,129.7167,129.4814,129.6873,9713.0
2022-01-25 14:00:00,132.26,132.28,132.0,132.03,5352.0,129.6579,129.6775,129.403,129.4324,5352.0
2022-01-25 14:05:00,132.03,132.04,131.83,131.9,8832.0,129.4324,129.4422,129.2363,129.3049,8832.0
2022-01-25 14:10:00,131.94,132.23,131.93,132.21,4545.0,129.3441,129.6284,129.3343,129.6088,4545.0
2022-01-25 14:15:00,132.21,132.28,132.05,132.16,6397.0,129.6088,129.6775,129.452,129.5598,6397.0
2022-01-25 14:20:00,132.16,132.32,132.06,132.13,6281.0,129.5598,129.7167,129.4618,129.5304,6281.0
2022-01-25 14:25:00,132.12,132.27,132.03,132.1,5313.0,129.5206,129.6677,129.4324,129.501,5313.0
2022-01-25 14:30:00,132.15,132.31,131.92,131.97,8163.0,129.55,129.7069,129.3245,129.3736,8163.0
2022-01-25 14:35:00,132.01,132.19,132.01,132.14,6624.0,129.4128,129.5892,129.4128,129.5402,6624.0
2022-01-25 14:40:00,132.19,132.55,132.17,132.44,7465.0,129.5892,129.9421,129.5696,129.8343,7465.0
2022-01-25 14:45:00,132.47,132.52,132.34,132.34,5169.0,129.8637,129.9127,129.7363,129.7363,5169.0
2022-01-25 14:50:00,132.36,132.49,132.24,132.45,13650.0,129.7559,129.8833,129.6382,129.8441,13650.0
2022-01-25 14:55:00,132.47,132.73,132.4,132.73,8081.0,129.8637,130.1186,129.7951,130.1186,8081.0
2022-01-25 15:00:00,132.66,132.66,132.34,132.47,6001.0,130.05,130.05,129.7363,129.8637,6001.0
2022-01-25 15:05:00,132.45,132.45,132.15,132.24,10015.0,129.8441,129.8441,129.55,129.6382,10015.0
2022-01-25 15:10:00,132.28,132.28,132.03,132.14,7490.0,129.6775,129.6775,129.4324,129.5402,7490.0
2022-01-25 15:15:00,132.16,132.24,132.07,132.24,7582.0,129.5598,129.6382,129.4716,129.6382,7582.0
2022-01-25 15:20:00,132.23,132.23,131.8,131.8,7807.0,129.6284,129.6284,129.2069,129.2069,7807.0
2022-01-25 15:25:00,131.76,131.76,131.47,131.59,9102.0,129.1677,129.1677,128.8834,129.001,9102.0
2022-01-25 15:30:00,131.63,131.63,131.23,131.28,16982.0,129.0402,129.0402,128.6481,128.6971,16982.0
2022-01-25 15:35:00,131.29,131.62,131.15,131.53,16459.0,128.7069,129.0304,128.5697,128.9422,16459.0
2022-01-25 15:40:00,131.56,131.86,131.56,131.68,22670.0,128.9716,129.2657,128.9716,129.0893,22670.0
2022-01-25 15:45:00,131.74,131.85,131.4,131.4,28653.0,129.1481,129.2559,128.8148,128.8148,28653.0
2022-01-25 15:50:00,131.38,131.42,130.97,131.08,42554.0,128.7952,128.8344,128.3932,128.5011,42554.0
2022-01-25 15:55:00,131.07,131.17,130.92,131.11,106146.0,128.4913,128.5893,128.3442,128.5305,106146.0
2022-01-26 09:30:00,131.09,131.81,130.69,130.69,61873.0,128.5109,129.2167,128.1187,128.1187,61873.0
2022-01-26 09:35:00,130.72,130.82,130.08,130.65,21022.0,128.1481,128.2462,127.5207,128.0795,21022.0
2022-01-26 09:40:00,130.61,131.48,130.35,131.48,17290.0,128.0403,128.8932,127.7854,128.8932,17290.0
2022-01-26 09:45:00,131.53,132.18,131.34,132.04,16350.0,128.9422,129.5794,128.756,129.4422,16350.0
2022-01-26 09:50:00,131.9,131.9,131.05,131.31,6747.0,129.3049,129.3049,128.4717,128.7265,6747.0
2022-01-26 09:55:00,131.33,131.91,131.27,131.91,9863.0,128.7461,129.3147,128.6873,129.3147,9863.0
2022-01-26 10:00:00,131.86,131.91,131.51,131.68,16149.0,129.2657,129.3147,128.9226,129.0893,16149.0
2022-01-26 10:05:00,131.68,131.68,131.07,131.24,18661.0,129.0893,129.0893,128.4913,128.6579,18661.0
2022-01-26 10:10:00,131.26,131.26,130.48,130.5,16284.0,128.6775,128.6775,127.9129,127.9325,16284.0
2022-01-26 10:15:00,130.53,130.83,130.19,130.83,15773.0,127.9619,128.256,127.6286,128.256,15773.0
2022-01-26 10:20:00,130.78,130.87,130.21,130.32,18030.0,128.207,128.2952,127.6482,127.756,18030.0
2022-01-26 10:25:00,130.28,130.31,129.89,130.05,14740.0,127.7168,127.7462,127.3345,127.4913,14740.0
2022-01-26 10:30:00,130.06,130.64,129.98,130.58,21369.0,127.5011,128.0697,127.4227,128.0109,21369.0
2022-01-26 10:35:00,130.58,130.87,130.39,130.75,11772.0,128.0109,128.2952,127.8246,128.1776,11772.0
2022-01-26 10:40:00,130.86,130.89,130.47,130.47,9804.0,128.2854,128.3148,127.9031,127.9031,9804.0
2022-01-26 10:45:00,130.44,130.52,130.2,130.4,14415.0,127.8737,127.9521,127.6384,127.8344,14415.0
2022-01-26 10:50:00,130.43,130.6,130.27,130.6,10781.0,127.8639,128.0305,127.707,128.0305,10781.0
2022-01-26 10:55:00,130.69,131.34,130.58,131.22,8800.0,128.1187,128.756,128.0109,128.6383,8800.0
2022-01-26 11:00:00,131.22,131.26,130.72,130.72,6842.0,128.6383,128.6775,128.1481,128.1481,6842.0
2022-01-26 11:05:00,130.81,130.89,130.69,130.87,7580.0,128.2364,128.3148,128.1187,128.2952,7580.0
2022-01-26 11:10:00,130.76,131.25,130.65,131.09,9045.0,128.1874,128.6677,128.0795,128.5109,9045.0
2022-01-26 11:15:00,131.09,131.15,130.93,131.15,10843.0,128.5109,128.5697,128.354,128.5697,10843.0
2022-01-26 11:20:00,131.1,131.47,130.94,131.27,8777.0,128.5207,128.8834,128.3638,128.6873,8777.0
2022-01-26 11:25:00,131.22,131.3,130.92,130.92,11647.0,128.6383,128.7167,128.3442,128.3442,11647.0
2022-01-26 11:30:00,130.97,131.0,130.7,130.75,14865.0,128.3932,128.4226,128.1285,128.1776,14865.0
2022-01-26 11:35:00,130.78,130.97,130.76,130.86,8584.0,128.207,128.3932,128.1874,128.2854,8584.0
2022-01-26 11:40:00,130.87,131.02,130.78,130.94,8791.0,128.2952,128.4422,128.207,128.3638,8791.0
2022-01-26 11:45:00,130.97,131.0,130.84,130.95,8838.0,128.3932,128.4226,128.2658,128.3736,8838.0
2022-01-26 11:50:00,130.94,130.95,130.64,130.83,11398.0,128.3638,128.3736,128.0697,128.256,11398.0
2022-01-26 11:55:00,130.83,130.99,130.73,130.93,16963.0,128.256,128.4128,128.158,128.354,16963.0
2022-01-26 12:00:00,130.91,131.15,130.91,131.07,8129.0,128.3344,128.5697,128.3344,128.4913,8129.0
2022-01-26 12:05:00,131.09,131.09,130.81,130.92,4816.0,128.5109,128.5109,128.2364,128.3442,4816.0
2022-01-26 12:10:00,130.96,131.11,130.92,131.03,7050.0,128.3834,128.5305,128.3442,128.4521,7050.0
2022-01-26 12:15:00,131.06,131.27,131.04,131.23,8121.0,128.4815,128.6873,128.4619,128.6481,8121.0
2022-01-26 12:20:00,131.25,131.36,131.07,131.09,13540.0,128.6677,128.7756,128.4913,128.5109,13540.0
2022-01-26 12:25:00,131.08,131.42,131.03,131.38,4777.0,128.5011,128.8344,128.4521,128.7952,4777.0
2022-01-26 12:30:00,131.36,131.6,131.3,131.52,6901.0,128.7756,129.0108,128.7167,128.9324,6901.0
2022-01-26 12:35:00,131.55,131.84,131.55,131.74,7205.0,128.9618,129.2461,128.9618,129.1481,7205.0
2022-01-26 12:40:00,131.68,131.91,131.68,131.86,5117.0,129.0893,129.3147,129.0893,129.2657,5117.0
2022-01-26 12:45:00,131.81,131.82,131.67,131.67,6107.0,129.2167,129.2265,129.0795,129.0795,6107.0
2022-01-26 12:50:00,131.7,131.87,131.64,131.73,11437.0,129.1089,129.2755,129.05,129.1383,11437.0
2022-01-26 12:55:00,131.73,131.86,131.73,131.84,4268.0,129.1383,129.2657,129.1383,129.2461,4268.0
2022-01-26 13:00:00,131.81,131.82,131.38,131.46,6087.0,129.2167,129.2265,128.7952,128.8736,6087.0
2022-01-26 13:05:00,131.44,131.61,131.4,131.57,5097.0,128.854,129.0206,128.8148,128.9814,5097.0
2022-01-26 13:10:00,131.57,131.59,131.45,131.59,7132.0,128.9814,129.001,128.8638,129.001,7132.0
2022-01-26 13:15:00,131.51,131.51,131.26,131.34,5454.0,128.9226,128.9226,128.6775,128.756,5454.0
2022-01-26 13:20:00,131.35,131.35,131.13,131.16,4782.0,128.7658,128.7658,128.5501,128.5795,4782.0
2022-01-26 13:25:00,131.16,131.44,131.16,131.44,3434.0,128.5795,128.854,128.5795,128.854,3434.0
2022-01-26 13:30:00,131.39,131.46,131.22,131.37,7568.0,128.805,128.8736,128.6383,128.7854,7568.0
2022-01-26 13:35:00,131.43,131.59,131.4,131.59,10784.0,128.8442,129.001,128.8148,129.001,10784.0
2022-01-26 13:40:00,131.63,131.72,131.54,131.6,9951.0,129.0402,129.1285,128.952,129.0108,9951.0
2022-01-26 13:45:00,131.58,131.6,131.41,131.51,10103.0,128.9912,129.0108,128.8246,128.9226,10103.0
2022-01-26 13:50:00,131.49,131.69,131.43,131.66,8126.0,128.903,129.0991,128.8442,129.0697,8126.0
2022-01-26 13:55:00,131.64,131.75,131.55,131.55,4098.0,129.05,129.1579,128.9618,128.9618,4098.0
2022-01-26 14:00:00,131.65,132.22,131.64,131.94,14056.0,129.0599,129.6186,129.05,129.3441,14056.0
2022-01-26 14:05:00,131.9,132.33,131.76,131.77,13984.0,129.3049,129.7265,129.1677,129.1775,13984.0
2022-01-26 14:10:00,131.83,131.93,130.78,131.01,25814.0,129.2363,129.3343,128.207,128.4324,25814.0
2022-01-26 14:15:00,130.94,131.34,130.94,131.21,12753.0,128.3638,128.756,128.3638,128.6285,12753.0
2022-01-26 14:20:00,131.27,131.35,131.06,131.28,15887.0,128.6873,128.7658,128.4815,128.6971,15887.0
2022-01-26 14:25:00,131.26,131.83,131.23,131.67,10658.0,128.6775,129.2363,128.6481,129.0795,10658.0
2022-01-26 14:30:00,131.68,131.69,130.93,131.03,12387.0,129.0893,129.0991,128.354,128.4521,12387.0
2022-01-26 14:35:00,131.02,131.61,130.78,131.51,11814.0,128.4422,129.0206,128.207,128.9226,11814.0
2022-01-26 14:40:00,131.59,131.59,130.67,130.67,21104.0,129.001,129.001,128.0991,128.0991,21104.0
2022-01-26 14:45:00,130.57,130.73,129.97,130.14,47692.0,128.0011,128.158,127.4129,127.5796,47692.0
2022-01-26 14:50:00,130.16,130.81,130.03,130.48,18127.0,127.5992,128.2364,127.4717,127.9129,18127.0
2022-01-26 14:55:00,130.33,130.48,130.08,130.28,13297.0,127.7658,127.9129,127.5207,127.7168,13297.0
2022-01-26 15:00:00,130.26,130.27,129.27,129.47,13421.0,127.6972,127.707,126.7267,126.9227,13421.0
2022-01-26 15:05:00,129.58,129.58,129.0,129.05,17176.0,127.0306,127.0306,126.462,126.511,17176.0
2022-01-26 15:10:00,128.89,129.46,128.84,128.86,20813.0,126.3542,126.9129,126.3051,126.3247,20813.0
2022-01-26 15:15:00,128.91,129.2,128.83,129.0,15893.0,126.3738,126.6581,126.2953,126.462,15893.0
2022-01-26 15:20:00,129.09,129.23,128.9,129.13,18726.0,126.5502,126.6875,126.364,126.5894,18726.0
2022-01-26 15:25:00,129.2,129.82,128.88,129.71,54039.0,126.6581,127.2659,126.3444,127.158,54039.0
2022-01-26 15:30:00,129.7,130.08,129.46,129.46,38571.0,127.1482,127.5207,126.9129,126.9129,38571.0
2022-01-26 15:35:00,129.51,129.89,129.33,129.58,19494.0,126.962,127.3345,126.7855,127.0306,19494.0
2022-01-26 15:40:00,129.67,129.99,129.55,129.88,20135.0,127.1188,127.4325,127.0012,127.3247,20135.0
2022-01-26 15:45:00,129.82,130.2,129.47,129.75,29198.0,127.2659,127.6384,126.9227,127.1972,29198.0
2022-01-26 15:50:00,129.93,130.33,129.57,130.2,48477.0,127.3737,127.7658,127.0208,127.6384,48477.0
2022-01-26 15:55:00,130.21,130.31,129.77,130.09,99046.0,127.6482,127.7462,127.2168,127.5305,99046.0
2022-01-27 09:30:00,130.77,132.48,130.7,131.64,39081.0,128.1972,129.8735,128.1285,129.05,39081.0
2022-01-27 09:35:00,131.83,132.35,131.59,132.09,22315.0,129.2363,129.7461,129.001,129.4912,22315.0
2022-01-27 09:40:00,132.29,132.99,132.22,132.77,14480.0,129.6873,130.3735,129.6186,130.1578,14480.0
2022-01-27 09:45:00,132.78,133.12,132.65,133.04,14486.0,130.1676,130.5009,130.0402,130.4225,14486.0
2022-01-27 09:50:00,133.04,133.54,132.86,133.34,28523.0,130.4225,130.9127,130.246,130.7166,28523.0
2022-01-27 09:55:00,133.42,133.62,133.22,133.4,17381.0,130.795,130.9911,130.599,130.7754,17381.0
2022-01-27 10:00:00,133.33,133.7,132.82,133.7,9400.0,130.7068,131.0695,130.2068,131.0695,9400.0
2022-01-27 10:05:00,133.58,134.04,133.45,133.92,16478.0,130.9519,131.4028,130.8244,131.2852,16478.0
2022-01-27 10:10:00,133.97,134.02,133.27,133.35,13990.0,131.3342,131.3832,130.648,130.7264,13990.0
2022-01-27 10:15:00,133.38,133.77,133.25,133.56,16678.0,130.7558,131.1381,130.6284,130.9323,16678.0
2022-01-27 10:20:00,133.52,133.59,133.34,133.36,15548.0,130.8931,130.9617,130.7166,130.7362,15548.0
2022-01-27 10:25:00,133.35,133.35,132.92,133.09,10391.0,130.7264,130.7264,130.3049,130.4715,10391.0
2022-01-27 10:30:00,133.08,133.34,132.95,133.34,11211.0,130.4617,130.7166,130.3343,130.7166,11211.0
2022-01-27 10:35:00,133.26,133.5,133.09,133.13,11421.0,130.6382,130.8735,130.4715,130.5107,11421.0
2022-01-27 10:40:00,133.23,133.56,132.97,133.55,8972.0,130.6088,130.9323,130.3539,130.9225,8972.0
2022-01-27 10:45:00,133.63,133.63,132.81,132.9,13626.0,131.0009,131.0009,130.197,130.2853,13626.0
2022-01-27 10:50:00,132.99,133.06,132.56,132.73,9448.0,130.3735,130.4421,129.9519,130.1186,9448.0
2022-01-27 10:55:00,132.76,133.12,132.64,133.05,9843.0,130.148,130.5009,130.0304,130.4323,9843.0
2022-01-27 11:00:00,133.1,133.52,133.09,133.34,8773.0,130.4813,130.8931,130.4715,130.7166,8773.0
2022-01-27 11:05:00,133.36,133.46,133.16,133.35,9088.0,130.7362,130.8342,130.5401,130.7264,9088.0
2022-01-27 11:10:00,133.38,133.65,133.38,133.45,6045.0,130.7558,131.0205,130.7558,130.8244,6045.0
2022-01-27 11:15:00,133.45,133.45,132.95,133.18,8265.0,130.8244,130.8244,130.3343,130.5598,8265.0
2022-01-27 11:20:00,133.17,133.21,132.93,133.08,10741.0,130.5499,130.5892,130.3147,130.4617,10741.0
2022-01-27 11:25:00,132.96,133.03,132.68,133.03,6660.0,130.3441,130.4127,130.0696,130.4127,6660.0
2022-01-27 11:30:00,132.96,133.39,132.95,133.39,12811.0,130.3441,130.7656,130.3343,130.7656,12811.0
2022-01-27 11:35:00,133.42,133.84,133.3,133.32,13966.0,130.795,131.2068,130.6774,130.697,13966.0
2022-01-27 11:40:00,133.35,133.68,133.22,133.48,11579.0,130.7264,131.0499,130.599,130.8538,11579.0
2022-01-27 11:45:00,133.56,133.57,133.24,133.34,10716.0,130.9323,130.9421,130.6186,130.7166,10716.0
2022-01-27 11:50:00,133.34,133.81,133.29,133.35,27970.0,130.7166,131.1774,130.6676,130.7264,27970.0
2022-01-27 11:55:00,133.31,133.36,133.08,133.23,5050.0,130.6872,130.7362,130.4617,130.6088,5050.0
2022-01-27 12:00:00,133.14,133.14,132.79,133.03,7320.0,130.5205,130.5205,130.1774,130.4127,7320.0
2022-01-27 12:05:00,133.02,133.08,132.65,132.68,5850.0,130.4029,130.4617,130.0402,130.0696,5850.0
2022-01-27 12:10:00,132.77,132.77,132.4,132.55,8843.0,130.1578,130.1578,129.7951,129.9421,8843.0
2022-01-27 12:15:00,132.53,132.75,132.22,132.22,12471.0,129.9225,130.1382,129.6186,129.6186,12471.0
2022-01-27 12:20:00,132.21,132.39,132.19,132.3,12714.0,129.6088,129.7853,129.5892,129.6971,12714.0
2022-01-27 12:25:00,132.31,132.37,132.01,132.32,10958.0,129.7069,129.7657,129.4128,129.7167,10958.0
2022-01-27 12:30:00,132.25,132.27,131.81,131.85,4420.0,129.648,129.6677,129.2167,129.2559,4420.0
2022-01-27 12:35:00,131.87,131.87,131.66,131.85,9104.0,129.2755,129.2755,129.0697,129.2559,9104.0
2022-01-27 12:40:00,131.85,131.99,131.65,131.65,6243.0,129.2559,129.3932,129.0599,129.0599,6243.0
2022-01-27 12:45:00,131.64,131.71,131.51,131.61,5958.0,129.05,129.1187,128.9226,129.0206,5958.0
2022-01-27 12:50:00,131.65,131.94,131.61,131.94,8399.0,129.0599,129.3441,129.0206,129.3441,8399.0
2022-01-27 12:55:00,131.99,132.11,131.9,131.97,6523.0,129.3932,129.5108,129.3049,129.3736,6523.0
2022-01-27 13:00:00,132.04,132.21,131.66,131.66,4700.0,129.4422,129.6088,129.0697,129.0697,4700.0
2022-01-27 13:05:00,131.71,131.78,131.5,131.67,4500.0,129.1187,129.1873,128.9128,129.0795,4500.0
2022-01-27 13:10:00,131.64,131.64,131.33,131.46,8688.0,129.05,129.05,128.7461,128.8736,8688.0
2022-01-27 13:15:00,131.43,131.75,131.43,131.55,10028.0,128.8442,129.1579,128.8442,128.9618,10028.0
2022-01-27 13:20:00,131.5,131.5,131.27,131.32,6937.0,128.9128,128.9128,128.6873,128.7363,6937.0
2022-01-27 13:25:00,131.34,131.45,131.28,131.35,7574.0,128.756,128.8638,128.6971,128.7658,7574.0
2022-01-27 13:30:00,131.33,131.43,131.2,131.38,8721.0,128.7461,128.8442,128.6187,128.7952,8721.0
2022-01-27 13:35:00,131.42,131.55,131.16,131.17,4772.0,128.8344,128.9618,128.5795,128.5893,4772.0
2022-01-27 13:40:00,131.12,131.38,131.02,131.27,4791.0,128.5403,128.7952,128.4422,128.6873,4791.0
2022-01-27 13:45:00,131.25,131.57,131.14,131.57,7713.0,128.6677,128.9814,128.5599,128.9814,7713.0
2022-01-27 13:50:00,131.55,131.55,131.31,131.35,4916.0,128.9618,128.9618,128.7265,128.7658,4916.0
2022-01-27 13:55:00,131.34,131.95,131.31,131.78,6406.0,128.756,129.354,128.7265,129.1873,6406.0
2022-01-27 14:00:00,131.8,131.94,131.75,131.83,4843.0,129.2069,129.3441,129.1579,129.2363,4843.0
2022-01-27 14:05:00,131.82,131.93,131.58,131.73,5415.0,129.2265,129.3343,128.9912,129.1383,5415.0
2022-01-27 14:10:00,131.72,131.88,131.71,131.76,5270.0,129.1285,129.2853,129.1187,129.1677,5270.0
2022-01-27 14:15:00,131.77,131.78,131.47,131.61,2726.0,129.1775,129.1873,128.8834,129.0206,2726.0
2022-01-27 14:20:00,131.52,131.61,131.29,131.29,4881.0,128.9324,129.0206,128.7069,128.7069,4881.0
2022-01-27 14:25:00,131.34,131.34,131.0,131.04,4583.0,128.756,128.756,128.4226,128.4619,4583.0
2022-01-27 14:30:00,131.06,131.26,130.93,130.93,5638.0,128.4815,128.6775,128.354,128.354,5638.0
2022-01-27 14:35:00,131.0,131.18,131.0,131.06,2700.0,128.4226,128.5991,128.4226,128.4815,2700.0
2022-01-27 14:40:00,131.12,131.44,131.1,131.27,4410.0,128.5403,128.854,128.5207,128.6873,4410.0
2022-01-27 14:45:00,131.3,131.49,131.14,131.14,5866.0,128.7167,128.903,128.5599,128.5599,5866.0
2022-01-27 14:50:00,131.04,131.15,130.95,130.96,3100.0,128.4619,128.5697,128.3736,128.3834,3100.0
2022-01-27 14:55:00,130.92,131.3,130.85,131.14,5770.0,128.3442,128.7167,128.2756,128.5599,5770.0
2022-01-27 15:00:00,131.24,131.43,131.22,131.25,7573.0,128.6579,128.8442,128.6383,128.6677,7573.0
2022-01-27 15:05:00,131.25,131.33,131.01,131.01,7954.0,128.6677,128.7461,128.4324,128.4324,7954.0
2022-01-27 15:10:00,131.08,131.12,130.85,130.86,9388.0,128.5011,128.5403,128.2756,128.2854,9388.0
2022-01-27 15:15:00,130.84,130.99,130.65,130.91,13336.0,128.2658,128.4128,128.0795,128.3344,13336.0
2022-01-27 15:20:00,130.99,131.1,130.79,131.08,8232.0,128.4128,128.5207,128.2168,128.5011,8232.0
2022-01-27 15:25:00,131.08,131.35,131.01,131.21,10308.0,128.5011,128.7658,128.4324,128.6285,10308.0
2022-01-27 15:30:00,131.21,131.41,131.12,131.22,10821.0,128.6285,128.8246,128.5403,128.6383,10821.0
2022-01-27 15:35:00,131.29,131.33,130.85,130.94,16463.0,128.7069,128.7461,128.2756,128.3638,16463.0
2022-01-27 15:40:00,130.93,131.47,130.83,131.39,11734.0,128.354,128.8834,128.256,128.805,11734.0
2022-01-27 15:45:00,131.4,131.7,131.1,131.22,16202.0,128.8148,129.1089,128.5207,128.6383,16202.0
2022-01-27 15:50:00,131.09,131.16,130.94,131.03,31738.0,128.5109,128.5795,128.3638,128.4521,31738.0
2022-01-27 15:55:00,131.06,131.17,130.99,131.13,59072.0,128.4815,128.5893,128.4128,128.5501,59072.0
2022-01-28 09:30:00,131.16,132.23,131.07,131.86,54822.0,128.5795,129.6284,128.4913,129.2657,54822.0
2022-01-28 09:35:00,131.75,131.93,131.23,131.81,10161.0,129.1579,129.3343,128.6481,129.2167,10161.0
2022-01-28 09:40:00,131.88,132.0,131.36,131.47,10275.0,129.2853,129.403,128.7756,128.8834,10275.0
2022-01-28 09:45:00,131.49,131.87,131.32,131.51,19647.0,128.903,129.2755,128.7363,128.9226,19647.0
2022-01-28 09:50:00,131.43,131.86,131.01,131.18,12253.0,128.8442,129.2657,128.4324,128.5991,12253.0
2022-01-28 09:55:00,131.17,131.3,130.57,131.17,19086.0,128.5893,128.7167,128.0011,128.5893,19086.0
2022-01-28 10:00:00,131.03,131.49,130.89,131.35,17672.0,128.4521,128.903,128.3148,128.7658,17672.0
2022-01-28 10:05:00,131.31,131.49,130.89,131.34,16305.0,128.7265,128.903,128.3148,128.756,16305.0
2022-01-28 10:10:00,131.44,131.68,131.09,131.1,10272.0,128.854,129.0893,128.5109,128.5207,10272.0
2022-01-28 10:15:00,131.18,131.19,130.59,130.69,10529.0,128.5991,128.6089,128.0207,128.1187,10529.0
2022-01-28 10:20:00,130.75,131.14,130.75,131.14,11283.0,128.1776,128.5599,128.1776,128.5599,11283.0
2022-01-28 10:25:00,131.06,131.39,130.97,131.12,7910.0,128.4815,128.805,128.3932,128.5403,7910.0
2022-01-28 10:30:00,131.12,131.26,130.64,130.64,16061.0,128.5403,128.6775,128.0697,128.0697,16061.0
2022-01-28 10:35:00,130.69,130.9,130.42,130.57,17304.0,128.1187,128.3246,127.8541,128.0011,17304.0
2022-01-28 10:40:00,130.46,130.53,130.15,130.43,12098.0,127.8933,127.9619,127.5894,127.8639,12098.0
2022-01-28 10:45:00,130.5,130.84,130.15,130.84,9757.0,127.9325,128.2658,127.5894,128.2658,9757.0
2022-01-28 10:50:00,130.78,130.95,130.63,130.95,7999.0,128.207,128.3736,128.0599,128.3736,7999.0
2022-01-28 10:55:00,131.0,131.0,130.55,130.82,12535.0,128.4226,128.4226,127.9815,128.2462,12535.0
2022-01-28 11:00:00,130.8,130.99,130.6,130.62,7785.0,128.2266,128.4128,128.0305,128.0501,7785.0
2022-01-28 11:05:00,130.61,130.67,130.36,130.61,6878.0,128.0403,128.0991,127.7952,128.0403,6878.0
2022-01-28 11:10:00,130.59,130.96,130.59,130.76,10643.0,128.0207,128.3834,128.0207,128.1874,10643.0
2022-01-28 11:15:00,130.7,131.41,130.7,131.21,7740.0,128.1285,128.8246,128.1285,128.6285,7740.0
2022-01-28 11:20:00,131.18,131.52,131.18,131.3,12012.0,128.5991,128.9324,128.5991,128.7167,12012.0
2022-01-28 11:25:00,131.26,131.41,131.05,131.11,9793.0,128.6775,128.8246,128.4717,128.5305,9793.0
2022-01-28 11:30:00,131.14,131.44,131.05,131.21,9525.0,128.5599,128.854,128.4717,128.6285,9525.0
2022-01-28 11:35:00,131.14,131.22,130.76,130.76,10569.0,128.5599,128.6383,128.1874,128.1874,10569.0
2022-01-28 11:40:00,130.81,130.92,130.64,130.7,4965.0,128.2364,128.3442,128.0697,128.1285,4965.0
2022-01-28 11:45:00,130.72,131.02,130.7,130.78,9572.0,128.1481,128.4422,128.1285,128.207,9572.0
2022-01-28 11:50:00,130.8,130.82,130.51,130.62,7308.0,128.2266,128.2462,127.9423,128.0501,7308.0
2022-01-28 11:55:00,130.62,130.99,130.56,130.62,9487.0,128.0501,128.4128,127.9913,128.0501,9487.0
2022-01-28 12:00:00,130.74,131.02,130.63,131.0,8102.0,128.1678,128.4422,128.0599,128.4226,8102.0
2022-01-28 12:05:00,130.95,131.42,130.95,131.42,9621.0,128.3736,128.8344,128.3736,128.8344,9621.0
2022-01-28 12:10:00,131.43,131.59,131.17,131.26,4667.0,128.8442,129.001,128.5893,128.6775,4667.0
2022-01-28 12:15:00,131.22,131.54,131.21,131.5,7115.0,128.6383,128.952,128.6285,128.9128,7115.0
2022-01-28 12:20:00,131.48,131.48,130.95,131.03,7548.0,128.8932,128.8932,128.3736,128.4521,7548.0
2022-01-28 12:25:00,131.01,131.28,131.0,131.17,11527.0,128.4324,128.6971,128.4226,128.5893,11527.0
2022-01-28 12:30:00,131.16,131.18,130.73,130.9,17118.0,128.5795,128.5991,128.158,128.3246,17118.0
2022-01-28 12:35:00,130.86,130.92,130.55,130.83,18754.0,128.2854,128.3442,127.9815,128.256,18754.0
2022-01-28 12:40:00,130.8,130.8,130.55,130.56,16857.0,128.2266,128.2266,127.9815,127.9913,16857.0
2022-01-28 12:45:00,130.52,130.73,130.49,130.54,14331.0,127.9521,128.158,127.9227,127.9717,14331.0
2022-01-28 12:50:00,130.56,130.62,130.37,130.37,10804.0,127.9913,128.0501,127.805,127.805,10804.0
2022-01-28 12:55:00,130.38,130.51,130.3,130.48,11766.0,127.8148,127.9423,127.7364,127.9129,11766.0
2022-01-28 13:00:00,130.48,130.7,130.37,130.58,14855.0,127.9129,128.1285,127.805,128.0109,14855.0
2022-01-28 13:05:00,130.58,131.02,130.58,130.92,8176.0,128.0109,128.4422,128.0109,128.3442,8176.0
2022-01-28 13:10:00,130.94,131.05,130.69,130.71,8510.0,128.3638,128.4717,128.1187,128.1383,8510.0
2022-01-28 13:15:00,130.71,130.89,130.7,130.75,8049.0,128.1383,128.3148,128.1285,128.1776,8049.0
2022-01-28 13:20:00,130.73,130.77,130.53,130.67,9577.0,128.158,128.1972,127.9619,128.0991,9577.0
2022-01-28 13:25:00,130.72,130.75,130.27,130.55,9979.0,128.1481,128.1776,127.707,127.9815,9979.0
2022-01-28 13:30:00,130.64,130.86,130.63,130.78,6364.0,128.0697,128.2854,128.0599,128.207,6364.0
2022-01-28 13:35:00,130.78,131.01,130.6,130.6,7653.0,128.207,128.4324,128.0305,128.0305,7653.0
2022-01-28 13:40:00,130.63,130.81,130.5,130.62,10219.0,128.0599,128.2364,127.9325,128.0501,10219.0
2022-01-28 13:45:00,130.61,130.7,130.41,130.41,7723.0,128.0403,128.1285,127.8442,127.8442,7723.0
2022-01-28 13:50:00,130.41,130.72,130.29,130.57,8817.0,127.8442,128.1481,127.7266,128.0011,8817.0
2022-01-28 13:55:00,130.54,130.71,130.44,130.66,9396.0,127.9717,128.1383,127.8737,128.0893,9396.0
2022-01-28 14:00:00,130.6,130.84,130.45,130.56,9811.0,128.0305,128.2658,127.8835,127.9913,9811.0
2022-01-28 14:05:00,130.52,130.52,130.18,130.28,11291.0,127.9521,127.9521,127.6188,127.7168,11291.0
2022-01-28 14:10:00,130.28,130.34,130.03,130.08,10938.0,127.7168,127.7756,127.4717,127.5207,10938.0
2022-01-28 14:15:00,130.0,130.13,129.85,129.96,13160.0,127.4423,127.5698,127.2953,127.4031,13160.0
2022-01-28 14:20:00,129.97,130.02,129.62,129.62,11051.0,127.4129,127.4619,127.0698,127.0698,11051.0
2022-01-28 14:25:00,129.64,130.02,129.62,129.9,6555.0,127.0894,127.4619,127.0698,127.3443,6555.0
2022-01-28 14:30:00,129.81,129.99,129.58,129.79,10544.0,127.2561,127.4325,127.0306,127.2364,10544.0
2022-01-28 14:35:00,129.79,129.94,129.67,129.87,13756.0,127.2364,127.3835,127.1188,127.3149,13756.0
2022-01-28 14:40:00,129.87,130.41,129.87,130.24,7383.0,127.3149,127.8442,127.3149,127.6776,7383.0
2022-01-28 14:45:00,130.25,130.46,130.1,130.46,10801.0,127.6874,127.8933,127.5403,127.8933,10801.0
2022-01-28 14:50:00,130.47,130.48,130.22,130.48,12334.0,127.9031,127.9129,127.658,127.9129,12334.0
2022-01-28 14:55:00,130.52,130.98,130.52,130.76,16745.0,127.9521,128.403,127.9521,128.1874,16745.0
2022-01-28 15:00:00,130.88,131.06,130.79,130.92,10906.0,128.305,128.4815,128.2168,128.3442,10906.0
2022-01-28 15:05:00,130.91,130.94,130.72,130.88,7874.0,128.3344,128.3638,128.1481,128.305,7874.0
2022-01-28 15:10:00,130.81,130.91,130.6,130.78,7941.0,128.2364,128.3344,128.0305,128.207,7941.0
2022-01-28 15:15:00,130.78,130.98,130.6,130.86,10807.0,128.207,128.403,128.0305,128.2854,10807.0
2022-01-28 15:20:00,130.81,131.11,130.77,131.05,15341.0,128.2364,128.5305,128.1972,128.4717,15341.0
2022-01-28 15:25:00,131.09,131.14,130.89,131.02,12828.0,128.5109,128.5599,128.3148,128.4422,12828.0
2022-01-28 15:30:00,130.99,131.18,130.65,131.13,13611.0,128.4128,128.5991,128.0795,128.5501,13611.0
2022-01-28 15:35:00,131.07,131.37,130.98,131.29,17806.0,128.4913,128.7854,128.403,128.7069,17806.0
2022-01-28 15:40:00,131.24,131.57,131.11,131.47,17150.0,128.6579,128.9814,128.5305,128.8834,17150.0
2022-01-28 15:45:00,131.45,131.74,131.38,131.71,29931.0,128.8638,129.1481,128.7952,129.1187,29931.0
2022-01-28 15:50:00,131.72,131.93,131.55,131.75,56827.0,129.1285,129.3343,128.9618,129.1579,56827.0
2022-01-28 15:55:00,131.75,131.95,131.67,131.89,116312.0,129.1579,129.354,129.0795,129.2951,116312.0
2022-01-31 09:30:00,131.25,131.25,129.24,130.03,102150.0,128.6677,128.6677,126.6973,127.4717,102150.0
2022-01-31 09:35:00,130.16,130.28,129.58,129.74,87552.0,127.5992,127.7168,127.0306,127.1874,87552.0
2022-01-31 09:40:00,130.0,130.5,129.91,130.36,46759.0,127.4423,127.9325,127.3541,127.7952,46759.0
2022-01-31 09:45:00,130.36,131.43,130.21,131.14,44470.0,127.7952,128.8442,127.6482,128.5599,44470.0
2022-01-31 09:50:00,131.12,131.88,131.06,131.43,35549.0,128.5403,129.2853,128.4815,128.8442,35549.0
2022-01-31 09:55:00,131.28,131.33,130.78,130.9,12566.0,128.6971,128.7461,128.207,128.3246,12566.0
2022-01-31 10:00:00,130.88,131.4,130.81,131.25,21981.0,128.305,128.8148,128.2364,128.6677,21981.0
2022-01-31 10:05:00,131.2,131.31,130.78,131.04,28575.0,128.6187,128.7265,128.207,128.4619,28575.0
2022-01-31 10:10:00,131.09,131.22,130.91,131.13,27179.0,128.5109,128.6383,128.3344,128.5501,27179.0
2022-01-31 10:15:00,131.12,131.23,130.83,130.84,10901.0,128.5403,128.6481,128.256,128.2658,10901.0
2022-01-31 10:20:00,130.88,131.16,130.82,131.03,31374.0,128.305,128.5795,128.2462,128.4521,31374.0
2022-01-31 10:25:00,131.06,131.2,130.52,130.68,33240.0,128.4815,128.6187,127.9521,128.1089,33240.0
2022-01-31 10:30:00,130.74,130.87,130.29,130.66,15851.0,128.1678,128.2952,127.7266,128.0893,15851.0
2022-01-31 10:35:00,130.65,131.0,130.53,130.68,21776.0,128.0795,128.4226,127.9619,128.1089,21776.0
2022-01-31 10:40:00,130.63,131.2,130.36,131.18,12019.0,128.0599,128.6187,127.7952,128.5991,12019.0
2022-01-31 10:45:00,131.18,131.22,131.02,131.12,7451.0,128.5991,128.6383,128.4422,128.5403,7451.0
2022-01-31 10:50:00,131.09,131.78,131.08,131.77,14234.0,128.5109,129.1873,128.5011,129.1775,14234.0
2022-01-31 10:55:00,131.77,131.77,131.41,131.67,16115.0,129.1775,129.1775,128.8246,129.0795,16115.0
2022-01-31 11:00:00,131.69,131.99,131.59,131.96,9992.0,129.0991,129.3932,129.001,129.3638,9992.0
2022-01-31 11:05:00,131.91,131.91,131.55,131.58,12715.0,129.3147,129.3147,128.9618,128.9912,12715.0
2022-01-31 11:10:00,131.55,131.67,131.4,131.56,12781.0,128.9618,129.0795,128.8148,128.9716,12781.0
2022-01-31 11:15:00,131.5,131.81,131.35,131.74,11600.0,128.9128,129.2167,128.7658,129.1481,11600.0
2022-01-31 11:20:00,131.78,132.26,131.77,132.2,15724.0,129.1873,129.6579,129.1775,129.599,15724.0
2022-01-31 11:25:00,132.26,132.39,132.09,132.23,13305.0,129.6579,129.7853,129.4912,129.6284,13305.0
2022-01-31 11:30:00,132.2,132.43,132.18,132.36,14314.0,129.599,129.8245,129.5794,129.7559,14314.0
2022-01-31 11:35:00,132.33,132.33,132.11,132.22,10160.0,129.7265,129.7265,129.5108,129.6186,10160.0
2022-01-31 11:40:00,132.26,132.44,132.23,132.36,19880.0,129.6579,129.8343,129.6284,129.7559,19880.0
2022-01-31 11:45:00,132.42,132.55,132.33,132.39,16020.0,129.8147,129.9421,129.7265,129.7853,16020.0
2022-01-31 11:50:00,132.34,132.66,132.24,132.37,22730.0,129.7363,130.05,129.6382,129.7657,22730.0
2022-01-31 11:55:00,132.38,132.41,132.12,132.38,18240.0,129.7755,129.8049,129.5206,129.7755,18240.0
2022-01-31 12:00:00,132.41,132.69,132.41,132.69,12102.0,129.8049,130.0794,129.8049,130.0794,12102.0
2022-01-31 12:05:00,132.63,132.89,132.62,132.68,12783.0,130.0206,130.2755,130.0108,130.0696,12783.0
2022-01-31 12:10:00,132.75,132.97,132.71,132.75,14575.0,130.1382,130.3539,130.099,130.1382,14575.0
2022-01-31 12:15:00,132.8,133.05,132.8,132.92,10405.0,130.1872,130.4323,130.1872,130.3049,10405.0
2022-01-31 12:20:00,132.89,132.94,132.66,132.66,9904.0,130.2755,130.3245,130.05,130.05,9904.0
2022-01-31 12:25:00,132.75,132.92,132.7,132.86,5103.0,130.1382,130.3049,130.0892,130.246,5103.0
2022-01-31 12:30:00,132.84,132.98,132.57,132.74,14127.0,130.2264,130.3637,129.9618,130.1284,14127.0
2022-01-31 12:35:00,132.74,133.16,132.74,133.15,35792.0,130.1284,130.5401,130.1284,130.5303,35792.0
2022-01-31 12:40:00,133.13,133.17,132.89,132.98,22596.0,130.5107,130.5499,130.2755,130.3637,22596.0
2022-01-31 12:45:00,132.99,133.12,132.99,133.08,7137.0,130.3735,130.5009,130.3735,130.4617,7137.0
2022-01-31 12:50:00,133.08,133.45,133.03,133.43,15891.0,130.4617,130.8244,130.4127,130.8048,15891.0
2022-01-31 12:55:00,133.42,135.74,133.42,134.97,257888.0,130.795,133.0694,130.795,132.3145,257888.0
2022-01-31 13:00:00,134.97,134.98,130.82,131.42,549404.0,132.3145,132.3243,128.2462,128.8344,549404.0
2022-01-31 13:05:00,131.39,132.52,131.09,132.3,112614.0,128.805,129.9127,128.5109,129.6971,112614.0
2022-01-31 13:10:00,132.25,133.02,131.8,132.66,62069.0,129.648,130.4029,129.2069,130.05,62069.0
2022-01-31 13:15:00,132.73,133.09,132.39,132.45,31607.0,130.1186,130.4715,129.7853,129.8441,31607.0
2022-01-31 13:20:00,132.44,132.72,132.38,132.52,20116.0,129.8343,130.1088,129.7755,129.9127,20116.0
2022-01-31 13:25:00,132.47,132.54,132.16,132.16,17304.0,129.8637,129.9323,129.5598,129.5598,17304.0
2022-01-31 13:30:00,132.19,132.22,131.74,131.84,28935.0,129.5892,129.6186,129.1481,129.2461,28935.0
2022-01-31 13:35:00,131.89,132.25,131.81,132.07,35017.0,129.2951,129.648,129.2167,129.4716,35017.0
2022-01-31 13:40:00,132.07,132.2,131.93,132.01,26352.0,129.4716,129.599,129.3343,129.4128,26352.0
2022-01-31 13:45:00,131.88,132.18,131.76,132.13,12452.0,129.2853,129.5794,129.1677,129.5304,12452.0
2022-01-31 13:50:00,132.17,132.47,132.17,132.31,13605.0,129.5696,129.8637,129.5696,129.7069,13605.0
2022-01-31 13:55:00,132.33,132.58,132.19,132.58,9168.0,129.7265,129.9716,129.5892,129.9716,9168.0
2022-01-31 14:00:00,132.58,132.6,132.34,132.5,11175.0,129.9716,129.9912,129.7363,129.8931,11175.0
2022-01-31 14:05:00,132.48,132.63,132.4,132.44,10698.0,129.8735,130.0206,129.7951,129.8343,10698.0
2022-01-31 14:10:00,132.44,132.48,132.21,132.33,11085.0,129.8343,129.8735,129.6088,129.7265,11085.0
2022-01-31 14:15:00,132.34,132.41,132.18,132.31,10710.0,129.7363,129.8049,129.5794,129.7069,10710.0
2022-01-31 14:20:00,132.3,132.3,131.97,132.14,15623.0,129.6971,129.6971,129.3736,129.5402,15623.0
2022-01-31 14:25:00,132.01,132.15,131.94,132.08,12433.0,129.4128,129.55,129.3441,129.4814,12433.0
2022-01-31 14:30:00,132.1,132.3,132.04,132.3,15667.0,129.501,129.6971,129.4422,129.6971,15667.0
2022-01-31 14:35:00,132.31,132.44,132.08,132.22,21288.0,129.7069,129.8343,129.4814,129.6186,21288.0
2022-01-31 14:40:00,132.19,132.24,131.97,131.97,17759.0,129.5892,129.6382,129.3736,129.3736,17759.0
2022-01-31 14:45:00,132.0,132.01,131.75,131.83,29171.0,129.403,129.4128,129.1579,129.2363,29171.0
2022-01-31 14:50:00,131.81,131.91,131.64,131.64,16741.0,129.2167,129.3147,129.05,129.05,16741.0
2022-01-31 14:55:00,131.64,131.73,131.48,131.56,23662.0,129.05,129.1383,128.8932,128.9716,23662.0
2022-01-31 15:00:00,131.52,131.93,131.51,131.69,24745.0,128.9324,129.3343,128.9226,129.0991,24745.0
2022-01-31 15:05:00,131.67,131.72,131.5,131.56,13127.0,129.0795,129.1285,128.9128,128.9716,13127.0
2022-01-31 15:10:00,131.53,131.57,131.19,131.4,19887.0,128.9422,128.9814,128.6089,128.8148,19887.0
2022-01-31 15:15:00,131.42,131.52,131.35,131.43,21981.0,128.8344,128.9324,128.7658,128.8442,21981.0
2022-01-31 15:20:00,131.42,131.79,131.42,131.78,56956.0,128.8344,129.1971,128.8344,129.1873,56956.0
2022-01-31 15:25:00,131.79,131.82,131.58,131.71,30960.0,129.1971,129.2265,128.9912,129.1187,30960.0
2022-01-31 15:30:00,131.66,132.04,131.59,132.04,24438.0,129.0697,129.4422,129.001,129.4422,24438.0
2022-01-31 15:35:00,132.04,132.35,132.01,132.33,35686.0,129.4422,129.7461,129.4128,129.7265,35686.0
2022-01-31 15:40:00,132.36,132.49,132.1,132.48,33165.0,129.7559,129.8833,129.501,129.8735,33165.0
2022-01-31 15:45:00,132.49,132.8,132.43,132.75,55077.0,129.8833,130.1872,129.8245,130.1382,55077.0
2022-01-31 15:50:00,132.73,132.83,132.5,132.76,61529.0,130.1186,130.2166,129.8931,130.148,61529.0
2022-01-31 15:55:00,132.76,132.8,132.58,132.68,141023.0,130.148,130.1872,129.9716,130.0696,141023.0
2022-02-01 09:30:00,133.29,133.46,132.39,132.78,72111.0,130.6676,130.8342,129.7853,130.1676,72111.0
2022-02-01 09:35:00,132.84,132.85,131.52,132.22,24702.0,130.2264,130.2362,128.9324,129.6186,24702.0
2022-02-01 09:40:00,132.11,132.4,131.2,131.47,46651.0,129.5108,129.7951,128.6187,128.8834,46651.0
2022-02-01 09:45:00,131.57,131.69,131.07,131.24,32538.0,128.9814,129.0991,128.4913,128.6579,32538.0
2022-02-01 09:50:00,131.24,131.49,130.96,131.03,28797.0,128.6579,128.903,128.3834,128.4521,28797.0
2022-02-01 09:55:00,130.93,131.08,130.58,130.83,44157.0,128.354,128.5011,128.0109,128.256,44157.0
2022-02-01 10:00:00,130.85,130.85,129.63,129.82,48382.0,128.2756,128.2756,127.0796,127.2659,48382.0
2022-02-01 10:05:00,129.67,130.19,129.47,129.5,49382.0,127.1188,127.6286,126.9227,126.9522,49382.0
2022-02-01 10:10:00,129.53,129.9,129.39,129.86,54244.0,126.9816,127.3443,126.8443,127.3051,54244.0
2022-02-01 10:15:00,129.81,130.19,129.61,129.61,24993.0,127.2561,127.6286,127.06,127.06,24993.0
2022-02-01 10:20:00,129.61,130.05,129.54,129.91,14361.0,127.06,127.4913,126.9914,127.3541,14361.0
2022-02-01 10:25:00,129.84,129.97,129.48,129.48,22758.0,127.2855,127.4129,126.9325,126.9325,22758.0
2022-02-01 10:30:00,129.46,129.91,129.38,129.67,18866.0,126.9129,127.3541,126.8345,127.1188,18866.0
2022-02-01 10:35:00,129.63,130.0,129.59,129.89,16289.0,127.0796,127.4423,127.0404,127.3345,16289.0
2022-02-01 10:40:00,129.89,130.07,129.7,129.7,13958.0,127.3345,127.5109,127.1482,127.1482,13958.0
2022-02-01 10:45:00,129.64,130.03,129.39,129.83,26865.0,127.0894,127.4717,126.8443,127.2757,26865.0
2022-02-01 10:50:00,129.85,130.35,129.85,130.23,17030.0,127.2953,127.7854,127.2953,127.6678,17030.0
2022-02-01 10:55:00,130.27,130.54,130.17,130.4,13586.0,127.707,127.9717,127.609,127.8344,13586.0
2022-02-01 11:00:00,130.35,130.66,129.84,129.85,16161.0,127.7854,128.0893,127.2855,127.2953,16161.0
2022-02-01 11:05:00,129.8,130.2,129.75,130.11,9548.0,127.2463,127.6384,127.1972,127.5502,9548.0
2022-02-01 11:10:00,130.08,130.15,129.8,129.9,13737.0,127.5207,127.5894,127.2463,127.3443,13737.0
2022-02-01 11:15:00,129.94,130.48,129.9,130.24,14966.0,127.3835,127.9129,127.3443,127.6776,14966.0
2022-02-01 11:20:00,130.24,130.37,130.17,130.21,12133.0,127.6776,127.805,127.609,127.6482,12133.0
2022-02-01 11:25:00,130.31,130.8,130.15,130.64,22209.0,127.7462,128.2266,127.5894,128.0697,22209.0
2022-02-01 11:30:00,130.64,130.67,130.11,130.48,21521.0,128.0697,128.0991,127.5502,127.9129,21521.0
2022-02-01 11:35:00,130.5,130.76,130.2,130.56,14328.0,127.9325,128.1874,127.6384,127.9913,14328.0
2022-02-01 11:40:00,130.64,130.64,130.33,130.35,12567.0,128.0697,128.0697,127.7658,127.7854,12567.0
2022-02-01 11:45:00,130.37,130.56,130.28,130.4,11233.0,127.805,127.9913,127.7168,127.8344,11233.0
2022-02-01 11:50:00,130.4,130.52,130.2,130.3,15165.0,127.8344,127.9521,127.6384,127.7364,15165.0
2022-02-01 11:55:00,130.3,130.37,129.91,130.01,21813.0,127.7364,127.805,127.3541,127.4521,21813.0
2022-02-01 12:00:00,130.08,130.23,129.92,129.92,12727.0,127.5207,127.6678,127.3639,127.3639,12727.0
2022-02-01 12:05:00,129.95,130.39,129.9,130.36,12537.0,127.3933,127.8246,127.3443,127.7952,12537.0
2022-02-01 12:10:00,130.44,130.44,130.25,130.43,12361.0,127.8737,127.8737,127.6874,127.8639,12361.0
2022-02-01 12:15:00,130.31,130.31,130.13,130.17,5144.0,127.7462,127.7462,127.5698,127.609,5144.0
2022-02-01 12:20:00,130.14,130.28,130.12,130.22,7498.0,127.5796,127.7168,127.56,127.658,7498.0
2022-02-01 12:25:00,130.16,130.5,130.05,130.45,10513.0,127.5992,127.9325,127.4913,127.8835,10513.0
2022-02-01 12:30:00,130.5,130.5,130.2,130.25,7489.0,127.9325,127.9325,127.6384,127.6874,7489.0
2022-02-01 12:35:00,130.21,130.25,129.9,129.9,10832.0,127.6482,127.6874,127.3443,127.3443,10832.0
2022-02-01 12:40:00,129.91,129.97,129.61,129.69,11502.0,127.3541,127.4129,127.06,127.1384,11502.0
2022-02-01 12:45:00,129.68,129.86,129.62,129.75,16733.0,127.1286,127.3051,127.0698,127.1972,16733.0
2022-02-01 12:50:00,129.84,130.03,129.81,129.93,9815.0,127.2855,127.4717,127.2561,127.3737,9815.0
2022-02-01 12:55:00,129.96,130.12,129.88,130.0,15432.0,127.4031,127.56,127.3247,127.4423,15432.0
2022-02-01 13:00:00,130.0,130.21,129.99,130.05,10609.0,127.4423,127.6482,127.4325,127.4913,10609.0
2022-02-01 13:05:00,130.03,130.14,129.98,129.98,12056.0,127.4717,127.5796,127.4227,127.4227,12056.0
2022-02-01 13:10:00,129.98,130.09,129.83,129.83,9384.0,127.4227,127.5305,127.2757,127.2757,9384.0
2022-02-01 13:15:00,129.81,129.89,129.77,129.84,5241.0,127.2561,127.3345,127.2168,127.2855,5241.0
2022-02-01 13:20:00,129.83,129.92,129.78,129.83,3123.0,127.2757,127.3639,127.2266,127.2757,3123.0
2022-02-01 13:25:00,129.86,129.99,129.85,129.91,17334.0,127.3051,127.4325,127.2953,127.3541,17334.0
2022-02-01 13:30:00,129.91,129.91,129.78,129.9,10169.0,127.3541,127.3541,127.2266,127.3443,10169.0
2022-02-01 13:35:00,129.85,129.88,129.72,129.81,10405.0,127.2953,127.3247,127.1678,127.2561,10405.0
2022-02-01 13:40:00,129.85,129.89,129.81,129.81,31084.0,127.2953,127.3345,127.2561,127.2561,31084.0
2022-02-01 13:45:00,129.81,129.88,129.75,129.77,7001.0,127.2561,127.3247,127.1972,127.2168,7001.0
2022-02-01 13:50:00,129.75,129.75,129.49,129.65,13776.0,127.1972,127.1972,126.9423,127.0992,13776.0
2022-02-01 13:55:00,129.65,129.66,129.47,129.65,6843.0,127.0992,127.109,126.9227,127.0992,6843.0
2022-02-01 14:00:00,129.62,129.69,129.42,129.44,11737.0,127.0698,127.1384,126.8737,126.8933,11737.0
2022-02-01 14:05:00,129.41,129.43,129.25,129.4,18038.0,126.8639,126.8835,126.7071,126.8541,18038.0
2022-02-01 14:10:00,129.41,129.48,129.31,129.35,7049.0,126.8639,126.9325,126.7659,126.8051,7049.0
2022-02-01 14:15:00,129.36,129.48,129.3,129.4,6744.0,126.8149,126.9325,126.7561,126.8541,6744.0
2022-02-01 14:20:00,129.4,129.42,129.23,129.39,8826.0,126.8541,126.8737,126.6875,126.8443,8826.0
2022-02-01 14:25:00,129.38,129.44,129.28,129.43,6788.0,126.8345,126.8933,126.7365,126.8835,6788.0
2022-02-01 14:30:00,129.41,129.54,129.35,129.47,13047.0,126.8639,126.9914,126.8051,126.9227,13047.0
2022-02-01 14:35:00,129.49,129.49,129.28,129.42,10631.0,126.9423,126.9423,126.7365,126.8737,10631.0
2022-02-01 14:40:00,129.4,129.4,129.15,129.22,16639.0,126.8541,126.8541,126.609,126.6777,16639.0
2022-02-01 14:45:00,129.22,129.22,129.07,129.15,25203.0,126.6777,126.6777,126.5306,126.609,25203.0
2022-02-01 14:50:00,129.2,129.25,129.11,129.2,15445.0,126.6581,126.7071,126.5698,126.6581,15445.0
2022-02-01 14:55:00,129.21,129.27,129.11,129.21,24777.0,126.6679,126.7267,126.5698,126.6679,24777.0
2022-02-01 15:00:00,129.19,129.5,129.18,129.45,44119.0,126.6483,126.9522,126.6384,126.9031,44119.0
2022-02-01 15:05:00,129.48,129.58,129.43,129.58,16646.0,126.9325,127.0306,126.8835,127.0306,16646.0
2022-02-01 15:10:00,129.55,129.62,129.51,129.57,21528.0,127.0012,127.0698,126.962,127.0208,21528.0
2022-02-01 15:15:00,129.55,129.65,129.39,129.42,21274.0,127.0012,127.0992,126.8443,126.8737,21274.0
2022-02-01 15:20:00,129.44,129.53,129.38,129.41,35352.0,126.8933,126.9816,126.8345,126.8639,35352.0
2022-02-01 15:25:00,129.42,129.44,129.22,129.37,40511.0,126.8737,126.8933,126.6777,126.8247,40511.0
2022-02-01 15:30:00,129.32,129.43,129.19,129.26,37494.0,126.7757,126.8835,126.6483,126.7169,37494.0
2022-02-01 15:35:00,129.25,129.32,129.11,129.18,52562.0,126.7071,126.7757,126.5698,126.6384,52562.0
2022-02-01 15:40:00,129.2,129.43,129.17,129.31,63547.0,126.6581,126.8835,126.6286,126.7659,63547.0
2022-02-01 15:45:00,129.31,129.67,129.3,129.67,75137.0,126.7659,127.1188,126.7561,127.1188,75137.0
2022-02-01 15:50:00,129.64,129.95,129.36,129.77,110073.0,127.0894,127.3933,126.8149,127.2168,110073.0
2022-02-01 15:55:00,129.74,129.92,129.47,129.91,259463.0,127.1874,127.3639,126.9227,127.3541,259463.0
2022-02-02 09:30:00,125.72,131.59,125.61,130.41,145921.0,123.2465,129.001,123.1387,127.8442,145921.0
2022-02-02 09:35:00,130.3,131.59,129.31,130.15,91480.0,127.7364,129.001,126.7659,127.5894,91480.0
2022-02-02 09:40:00,130.36,132.27,130.34,132.22,106728.0,127.7952,129.6677,127.7756,129.6186,106728.0
2022-02-02 09:45:00,132.09,133.42,132.07,132.34,117004.0,129.4912,130.795,129.4716,129.7363,117004.0
2022-02-02 09:50:00,132.28,134.28,132.27,133.92,158115.0,129.6775,131.6381,129.6677,131.2852,158115.0
2022-02-02 09:55:00,134.06,134.9,133.92,134.75,108125.0,131.4224,132.2459,131.2852,132.0989,108125.0
2022-02-02 10:00:00,134.64,135.82,134.11,134.55,112376.0,131.991,133.1478,131.4715,131.9028,112376.0
2022-02-02 10:05:00,134.42,134.75,132.81,132.83,82351.0,131.7754,132.0989,130.197,130.2166,82351.0
2022-02-02 10:10:00,132.97,133.58,131.55,131.74,110767.0,130.3539,130.9519,128.9618,129.1481,110767.0
2022-02-02 10:15:00,131.71,132.13,131.34,132.03,69814.0,129.1187,129.5304,128.756,129.4324,69814.0
2022-02-02 10:20:00,132.07,132.07,130.53,130.57,40463.0,129.4716,129.4716,127.9619,128.0011,40463.0
2022-02-02 10:25:00,130.53,131.51,130.28,131.4,52388.0,127.9619,128.9226,127.7168,128.8148,52388.0
2022-02-02 10:30:00,131.32,131.54,130.88,131.39,38197.0,128.7363,128.952,128.305,128.805,38197.0
2022-02-02 10:35:00,131.47,131.8,131.08,131.3,36331.0,128.8834,129.2069,128.5011,128.7167,36331.0
2022-02-02 10:40:00,131.17,132.18,131.01,132.1,23931.0,128.5893,129.5794,128.4324,129.501,23931.0
2022-02-02 10:45:00,132.02,132.02,131.63,131.92,15026.0,129.4226,129.4226,129.0402,129.3245,15026.0
2022-02-02 10:50:00,131.81,132.34,130.65,131.67,33747.0,129.2167,129.7363,128.0795,129.0795,33747.0
2022-02-02 10:55:00,131.63,131.84,131.5,131.73,17099.0,129.0402,129.2461,128.9128,129.1383,17099.0
2022-02-02 11:00:00,131.78,131.96,131.29,131.96,18036.0,129.1873,129.3638,128.7069,129.3638,18036.0
2022-02-02 11:05:00,131.96,132.13,130.82,131.31,27322.0,129.3638,129.5304,128.2462,128.7265,27322.0
2022-02-02 11:10:00,131.26,131.86,131.02,131.72,23493.0,128.6775,129.2657,128.4422,129.1285,23493.0
2022-02-02 11:15:00,131.68,132.12,131.25,131.29,35534.0,129.0893,129.5206,128.6677,128.7069,35534.0
2022-02-02 11:20:00,131.3,131.87,131.0,131.73,23536.0,128.7167,129.2755,128.4226,129.1383,23536.0
2022-02-02 11:25:00,131.59,131.82,131.25,131.34,18543.0,129.001,129.2265,128.6677,128.756,18543.0
2022-02-02 11:30:00,131.35,131.82,131.18,131.69,15033.0,128.7658,129.2265,128.5991,129.0991,15033.0
2022-02-02 11:35:00,131.74,132.19,131.57,132.09,37139.0,129.1481,129.5892,128.9814,129.4912,37139.0
2022-02-02 11:40:00,131.99,132.28,131.89,132.23,16449.0,129.3932,129.6775,129.2951,129.6284,16449.0
2022-02-02 11:45:00,132.18,132.57,132.12,132.43,25499.0,129.5794,129.9618,129.5206,129.8245,25499.0
2022-02-02 11:50:00,132.36,132.87,132.24,132.62,22915.0,129.7559,130.2558,129.6382,130.0108,22915.0
2022-02-02 11:55:00,132.61,133.21,132.61,132.9,23775.0,130.001,130.5892,130.001,130.2853,23775.0
2022-02-02 12:00:00,133.03,133.62,132.86,133.52,27603.0,130.4127,130.9911,130.246,130.8931,27603.0
2022-02-02 12:05:00,133.59,134.08,133.48,134.0,32666.0,130.9617,131.442,130.8538,131.3636,32666.0
2022-02-02 12:10:00,133.97,134.29,133.73,134.16,29714.0,131.3342,131.6479,131.0989,131.5205,29714.0
2022-02-02 12:15:00,134.27,134.31,133.98,134.09,26416.0,131.6283,131.6675,131.344,131.4518,26416.0
2022-02-02 12:20:00,134.04,134.47,133.97,134.28,20077.0,131.4028,131.8244,131.3342,131.6381,20077.0
2022-02-02 12:25:00,134.37,134.6,134.27,134.51,25145.0,131.7263,131.9518,131.6283,131.8636,25145.0
2022-02-02 12:30:00,134.43,135.03,134.33,135.03,27479.0,131.7852,132.3734,131.6871,132.3734,27479.0
2022-02-02 12:35:00,135.03,135.13,134.84,134.9,28776.0,132.3734,132.4714,132.1871,132.2459,28776.0
2022-02-02 12:40:00,134.87,135.25,134.86,135.22,18718.0,132.2165,132.589,132.2067,132.5596,18718.0
2022-02-02 12:45:00,135.23,135.49,135.09,135.39,23167.0,132.5694,132.8243,132.4322,132.7263,23167.0
2022-02-02 12:50:00,135.39,135.67,135.28,135.67,18356.0,132.7263,133.0008,132.6184,133.0008,18356.0
2022-02-02 12:55:00,135.66,135.77,135.51,135.67,28668.0,132.991,133.0988,132.8439,133.0008,28668.0
2022-02-02 13:00:00,135.62,135.69,135.28,135.54,36492.0,132.9517,133.0204,132.6184,132.8733,36492.0
2022-02-02 13:05:00,135.6,135.6,135.29,135.48,29927.0,132.9321,132.9321,132.6282,132.8145,29927.0
2022-02-02 13:10:00,135.52,135.56,135.39,135.5,24352.0,132.8537,132.8929,132.7263,132.8341,24352.0
2022-02-02 13:15:00,135.48,135.79,135.45,135.63,36844.0,132.8145,133.1184,132.7851,132.9615,36844.0
2022-02-02 13:20:00,135.62,135.73,135.52,135.71,23731.0,132.9517,133.0596,132.8537,133.04,23731.0
2022-02-02 13:25:00,135.66,135.72,135.48,135.57,20010.0,132.991,133.0498,132.8145,132.9027,20010.0
2022-02-02 13:30:00,135.56,136.0,135.47,135.97,28850.0,132.8929,133.3243,132.8047,133.2949,28850.0
2022-02-02 13:35:00,135.97,136.61,135.94,136.58,40741.0,133.2949,133.9223,133.2654,133.8929,40741.0
2022-02-02 13:40:00,136.51,136.73,136.33,136.68,37876.0,133.8242,134.0399,133.6478,133.9909,37876.0
2022-02-02 13:45:00,136.66,136.66,136.12,136.23,34806.0,133.9713,133.9713,133.4419,133.5497,34806.0
2022-02-02 13:50:00,136.24,136.32,135.96,136.21,31120.0,133.5595,133.638,133.2851,133.5301,31120.0
2022-02-02 13:55:00,136.21,136.23,135.51,135.64,39148.0,133.5301,133.5497,132.8439,132.9714,39148.0
2022-02-02 14:00:00,135.63,135.72,135.32,135.42,22547.0,132.9615,133.0498,132.6576,132.7557,22547.0
2022-02-02 14:05:00,135.43,136.06,135.34,135.76,33074.0,132.7655,133.3831,132.6773,133.089,33074.0
2022-02-02 14:10:00,135.76,136.24,135.76,136.0,27062.0,133.089,133.5595,133.089,133.3243,27062.0
2022-02-02 14:15:00,135.95,135.95,135.57,135.66,24037.0,133.2753,133.2753,132.9027,132.991,24037.0
2022-02-02 14:20:00,135.66,135.86,135.57,135.67,23118.0,132.991,133.187,132.9027,133.0008,23118.0
2022-02-02 14:25:00,135.73,135.78,135.49,135.5,22528.0,133.0596,133.1086,132.8243,132.8341,22528.0
2022-02-02 14:30:00,135.49,135.85,135.25,135.74,24903.0,132.8243,133.1772,132.589,133.0694,24903.0
2022-02-02 14:35:00,135.77,135.93,135.59,135.63,42641.0,133.0988,133.2556,132.9223,132.9615,42641.0
2022-02-02 14:40:00,135.64,135.76,135.36,135.67,36271.0,132.9714,133.089,132.6969,133.0008,36271.0
2022-02-02 14:45:00,135.62,135.81,135.44,135.72,43885.0,132.9517,133.138,132.7753,133.0498,43885.0
2022-02-02 14:50:00,135.77,135.9,135.53,135.8,26055.0,133.0988,133.2262,132.8635,133.1282,26055.0
2022-02-02 14:55:00,135.84,136.0,135.71,135.81,20900.0,133.1674,133.3243,133.04,133.138,20900.0
2022-02-02 15:00:00,135.78,135.89,135.58,135.86,20691.0,133.1086,133.2164,132.9125,133.187,20691.0
2022-02-02 15:05:00,135.83,136.09,135.68,135.81,46766.0,133.1576,133.4125,133.0106,133.138,46766.0
2022-02-02 15:10:00,135.77,135.95,135.39,135.54,33831.0,133.0988,133.2753,132.7263,132.8733,33831.0
2022-02-02 15:15:00,135.53,136.3,135.47,136.3,38654.0,132.8635,133.6184,132.8047,133.6184,38654.0
2022-02-02 15:20:00,136.31,136.92,136.24,136.88,36007.0,133.6282,134.2262,133.5595,134.187,36007.0
2022-02-02 15:25:00,136.92,136.95,136.49,136.81,41186.0,134.2262,134.2556,133.8046,134.1183,41186.0
2022-02-02 15:30:00,136.8,137.32,136.74,137.27,74495.0,134.1085,134.6183,134.0497,134.5693,74495.0
2022-02-02 15:35:00,137.29,137.29,136.32,136.66,75494.0,134.5889,134.5889,133.638,133.9713,75494.0
2022-02-02 15:40:00,136.7,137.08,136.62,137.01,71600.0,134.0105,134.383,133.9321,134.3144,71600.0
2022-02-02 15:45:00,137.0,137.3,136.97,137.07,91394.0,134.3046,134.5987,134.2752,134.3732,91394.0
2022-02-02 15:50:00,137.04,137.24,136.85,137.2,126110.0,134.3438,134.5399,134.1575,134.5007,126110.0
2022-02-02 15:55:00,137.13,137.59,137.07,137.25,349149.0,134.432,134.883,134.3732,134.5497,349149.0
2022-02-03 09:30:00,135.28,136.01,135.03,135.43,85827.0,132.6184,133.3341,132.3734,132.7655,85827.0
2022-02-03 09:35:00,135.44,135.89,134.6,134.76,35538.0,132.7753,133.2164,131.9518,132.1087,35538.0
2022-02-03 09:40:00,134.83,134.94,134.39,134.61,34065.0,132.1773,132.2851,131.7459,131.9616,34065.0
2022-02-03 09:45:00,134.61,136.01,134.29,135.93,23479.0,131.9616,133.3341,131.6479,133.2556,23479.0
2022-02-03 09:50:00,135.96,137.09,135.94,136.81,42814.0,133.2851,134.3928,133.2654,134.1183,42814.0
2022-02-03 09:55:00,136.76,137.39,136.71,137.37,29149.0,134.0693,134.6869,134.0203,134.6673,29149.0
2022-02-03 10:00:00,137.32,138.06,137.32,138.03,32966.0,134.6183,135.3437,134.6183,135.3143,32966.0
2022-02-03 10:05:00,138.02,138.5,137.95,138.47,35186.0,135.3045,135.7751,135.2359,135.7457,35186.0
2022-02-03 10:10:00,138.49,138.62,138.21,138.58,25970.0,135.7653,135.8927,135.4908,135.8535,25970.0
2022-02-03 10:15:00,138.57,139.0,138.46,138.96,42257.0,135.8437,136.2652,135.7359,136.226,42257.0
2022-02-03 10:20:00,138.99,139.43,138.96,139.21,31384.0,136.2554,136.6868,136.226,136.4711,31384.0
2022-02-03 10:25:00,139.23,139.3,138.38,138.54,168770.0,136.4907,136.5593,135.6574,135.8143,168770.0
2022-02-03 10:30:00,138.56,139.0,138.49,138.65,23527.0,135.8339,136.2652,135.7653,135.9221,23527.0
2022-02-03 10:35:00,138.59,138.65,138.14,138.46,11883.0,135.8633,135.9221,135.4222,135.7359,11883.0
2022-02-03 10:40:00,138.52,138.86,138.52,138.65,7238.0,135.7947,136.128,135.7947,135.9221,7238.0
2022-02-03 10:45:00,138.6,138.75,138.26,138.43,9313.0,135.8731,136.0202,135.5398,135.7065,9313.0
2022-02-03 10:50:00,138.43,138.57,138.17,138.32,10504.0,135.7065,135.8437,135.4516,135.5986,10504.0
2022-02-03 10:55:00,138.28,138.42,137.57,137.87,16600.0,135.5594,135.6967,134.8634,135.1575,16600.0
2022-02-03 11:00:00,137.78,138.07,137.78,138.05,8110.0,135.0692,135.3535,135.0692,135.3339,8110.0
2022-02-03 11:05:00,138.06,138.3,137.95,138.21,5271.0,135.3437,135.579,135.2359,135.4908,5271.0
2022-02-03 11:10:00,138.09,138.47,138.06,138.47,9383.0,135.3731,135.7457,135.3437,135.7457,9383.0
2022-02-03 11:15:00,138.47,138.71,138.44,138.66,18914.0,135.7457,135.981,135.7163,135.9319,18914.0
2022-02-03 11:20:00,138.64,138.65,138.48,138.5,14539.0,135.9123,135.9221,135.7555,135.7751,14539.0
2022-02-03 11:25:00,138.54,138.54,138.26,138.32,10664.0,135.8143,135.8143,135.5398,135.5986,10664.0
2022-02-03 11:30:00,138.3,138.45,138.17,138.45,20489.0,135.579,135.7261,135.4516,135.7261,20489.0
2022-02-03 11:35:00,138.4,138.66,138.28,138.65,16768.0,135.677,135.9319,135.5594,135.9221,16768.0
2022-02-03 11:40:00,138.65,138.87,138.55,138.84,13660.0,135.9221,136.1378,135.8241,136.1084,13660.0
2022-02-03 11:45:00,138.87,139.34,138.87,139.32,22164.0,136.1378,136.5986,136.1378,136.5789,22164.0
2022-02-03 11:50:00,139.35,139.61,139.27,139.47,21687.0,136.6084,136.8632,136.5299,136.726,21687.0
2022-02-03 11:55:00,139.51,139.54,138.95,139.02,27013.0,136.7652,136.7946,136.2162,136.2849,27013.0
2022-02-03 12:00:00,139.03,139.13,138.82,138.96,9412.0,136.2947,136.3927,136.0888,136.226,9412.0
2022-02-03 12:05:00,138.9,139.18,138.9,139.18,11327.0,136.1672,136.4417,136.1672,136.4417,11327.0
2022-02-03 12:10:00,139.13,139.17,138.71,138.71,13014.0,136.3927,136.4319,135.981,135.981,13014.0
2022-02-03 12:15:00,138.69,138.82,138.37,138.68,14031.0,135.9613,136.0888,135.6476,135.9515,14031.0
2022-02-03 12:20:00,138.61,138.73,138.45,138.52,9630.0,135.8829,136.0006,135.7261,135.7947,9630.0
2022-02-03 12:25:00,138.55,138.6,138.11,138.12,5760.0,135.8241,135.8731,135.3928,135.4026,5760.0
2022-02-03 12:30:00,138.12,138.14,137.93,138.12,5269.0,135.4026,135.4222,135.2163,135.4026,5269.0
2022-02-03 12:35:00,138.08,138.24,138.01,138.09,8702.0,135.3633,135.5202,135.2947,135.3731,8702.0
2022-02-03 12:40:00,138.12,138.35,138.1,138.14,16335.0,135.4026,135.628,135.383,135.4222,16335.0
2022-02-03 12:45:00,138.16,138.24,138.01,138.02,8506.0,135.4418,135.5202,135.2947,135.3045,8506.0
2022-02-03 12:50:00,138.02,138.13,137.83,137.93,5896.0,135.3045,135.4124,135.1183,135.2163,5896.0
2022-02-03 12:55:00,137.93,137.95,137.84,137.86,9865.0,135.2163,135.2359,135.1281,135.1477,9865.0
2022-02-03 13:00:00,137.8,137.92,137.8,137.85,6319.0,135.0889,135.2065,135.0889,135.1379,6319.0
2022-02-03 13:05:00,137.85,137.88,137.55,137.56,7446.0,135.1379,135.1673,134.8438,134.8536,7446.0
2022-02-03 13:10:00,137.57,137.71,137.4,137.49,6718.0,134.8634,135.0006,134.6967,134.785,6718.0
2022-02-03 13:15:00,137.54,137.59,137.44,137.54,9029.0,134.834,134.883,134.7359,134.834,9029.0
2022-02-03 13:20:00,137.55,137.61,137.44,137.49,5263.0,134.8438,134.9026,134.7359,134.785,5263.0
2022-02-03 13:25:00,137.47,137.47,137.41,137.46,3350.0,134.7653,134.7653,134.7065,134.7555,3350.0
2022-02-03 13:30:00,137.43,137.44,137.29,137.31,6798.0,134.7261,134.7359,134.5889,134.6085,6798.0
2022-02-03 13:35:00,137.28,137.45,137.13,137.18,10103.0,134.5791,134.7457,134.432,134.4811,10103.0
2022-02-03 13:40:00,137.18,137.26,137.13,137.15,5569.0,134.4811,134.5595,134.432,134.4516,5569.0
2022-02-03 13:45:00,137.19,137.25,137.11,137.18,7979.0,134.4909,134.5497,134.4124,134.4811,7979.0
2022-02-03 13:50:00,137.18,137.18,136.93,137.03,7126.0,134.4811,134.4811,134.236,134.334,7126.0
2022-02-03 13:55:00,137.06,137.2,136.98,137.11,8604.0,134.3634,134.5007,134.285,134.4124,8604.0
2022-02-03 14:00:00,137.14,137.37,137.09,137.34,6634.0,134.4418,134.6673,134.3928,134.6379,6634.0
2022-02-03 14:05:00,137.36,137.48,137.32,137.42,14169.0,134.6575,134.7752,134.6183,134.7163,14169.0
2022-02-03 14:10:00,137.43,137.51,137.37,137.5,5978.0,134.7261,134.8046,134.6673,134.7948,5978.0
2022-02-03 14:15:00,137.54,137.62,137.47,137.59,6731.0,134.834,134.9124,134.7653,134.883,6731.0
2022-02-03 14:20:00,137.59,137.75,137.59,137.74,8288.0,134.883,135.0398,134.883,135.03,8288.0
2022-02-03 14:25:00,137.63,137.69,137.51,137.65,12117.0,134.9222,134.981,134.8046,134.9418,12117.0
2022-02-03 14:30:00,137.66,137.94,137.55,137.94,14595.0,134.9516,135.2261,134.8438,135.2261,14595.0
2022-02-03 14:35:00,137.96,138.0,137.69,137.8,21985.0,135.2457,135.2849,134.981,135.0889,21985.0
2022-02-03 14:40:00,137.81,137.81,137.62,137.65,9664.0,135.0987,135.0987,134.9124,134.9418,9664.0
2022-02-03 14:45:00,137.65,137.85,137.53,137.84,10317.0,134.9418,135.1379,134.8242,135.1281,10317.0
2022-02-03 14:50:00,137.84,137.88,137.73,137.86,10878.0,135.1281,135.1673,135.0202,135.1477,10878.0
2022-02-03 14:55:00,137.89,137.99,137.88,137.92,10075.0,135.1771,135.2751,135.1673,135.2065,10075.0
2022-02-03 15:00:00,137.93,138.09,137.76,137.84,15455.0,135.2163,135.3731,135.0496,135.1281,15455.0
2022-02-03 15:05:00,137.87,137.99,137.77,137.8,11842.0,135.1575,135.2751,135.0594,135.0889,11842.0
2022-02-03 15:10:00,137.83,137.98,137.78,137.98,12747.0,135.1183,135.2653,135.0692,135.2653,12747.0
2022-02-03 15:15:00,137.98,138.14,137.98,138.05,12383.0,135.2653,135.4222,135.2653,135.3339,12383.0
2022-02-03 15:20:00,138.05,138.23,138.05,138.12,12472.0,135.3339,135.5104,135.3339,135.4026,12472.0
2022-02-03 15:25:00,138.11,138.17,138.06,138.15,15570.0,135.3928,135.4516,135.3437,135.432,15570.0
2022-02-03 15:30:00,138.16,138.28,138.03,138.03,30870.0,135.4418,135.5594,135.3143,135.3143,30870.0
2022-02-03 15:35:00,138.03,138.09,137.71,137.73,28171.0,135.3143,135.3731,135.0006,135.0202,28171.0
2022-02-03 15:40:00,137.73,137.85,137.52,137.65,30845.0,135.0202,135.1379,134.8144,134.9418,30845.0
2022-02-03 15:45:00,137.63,137.66,137.49,137.54,30660.0,134.9222,134.9516,134.785,134.834,30660.0
2022-02-03 15:50:00,137.52,137.52,137.17,137.3,65660.0,134.8144,134.8144,134.4712,134.5987,65660.0
2022-02-03 15:55:00,137.31,137.66,137.19,137.31,202414.0,134.6085,134.9516,134.4909,134.6085,202414.0
2022-02-04 09:30:00,136.47,136.71,134.89,135.01,60032.0,133.785,134.0203,132.2361,132.3537,60032.0
2022-02-04 09:35:00,134.84,135.93,134.69,135.93,18554.0,132.1871,133.2556,132.04,133.2556,18554.0
2022-02-04 09:40:00,135.92,136.99,135.58,136.99,20098.0,133.2458,134.2948,132.9125,134.2948,20098.0
2022-02-04 09:45:00,136.99,137.39,136.79,136.92,20190.0,134.2948,134.6869,134.0987,134.2262,20190.0
2022-02-04 09:50:00,136.82,137.08,136.3,136.86,14847.0,134.1281,134.383,133.6184,134.1673,14847.0
2022-02-04 09:55:00,136.88,137.46,136.71,137.45,15287.0,134.187,134.7555,134.0203,134.7457,15287.0
2022-02-04 10:00:00,137.44,137.44,135.88,135.88,13046.0,134.7359,134.7359,133.2066,133.2066,13046.0
2022-02-04 10:05:00,135.88,136.13,135.6,135.61,68278.0,133.2066,133.4517,132.9321,132.9419,68278.0
2022-02-04 10:10:00,135.59,136.13,135.59,135.8,17767.0,132.9223,133.4517,132.9223,133.1282,17767.0
2022-02-04 10:15:00,135.83,136.3,135.83,136.19,19803.0,133.1576,133.6184,133.1576,133.5105,19803.0
2022-02-04 10:20:00,136.2,136.87,136.03,136.7,27724.0,133.5203,134.1772,133.3537,134.0105,27724.0
2022-02-04 10:25:00,136.64,136.96,136.1,136.1,15900.0,133.9517,134.2654,133.4223,133.4223,15900.0
2022-02-04 10:30:00,136.23,136.41,136.1,136.3,7110.0,133.5497,133.7262,133.4223,133.6184,7110.0
2022-02-04 10:35:00,136.21,136.27,135.74,136.03,5725.0,133.5301,133.589,133.0694,133.3537,5725.0
2022-02-04 10:40:00,136.0,136.34,135.8,136.3,16198.0,133.3243,133.6576,133.1282,133.6184,16198.0
2022-02-04 10:45:00,136.23,136.48,135.53,135.64,45546.0,133.5497,133.7948,132.8635,132.9714,45546.0
2022-02-04 10:50:00,135.55,135.87,135.36,135.73,18992.0,132.8831,133.1968,132.6969,133.0596,18992.0
2022-02-04 10:55:00,135.73,136.09,135.72,136.06,16584.0,133.0596,133.4125,133.0498,133.3831,16584.0
2022-02-04 11:00:00,136.0,136.41,135.91,136.41,47923.0,133.3243,133.7262,133.236,133.7262,47923.0
2022-02-04 11:05:00,136.4,136.41,136.07,136.39,20225.0,133.7164,133.7262,133.3929,133.7066,20225.0
2022-02-04 11:10:00,136.37,136.46,136.1,136.14,9440.0,133.687,133.7752,133.4223,133.4615,9440.0
2022-02-04 11:15:00,136.1,136.5,135.96,136.42,8325.0,133.4223,133.8144,133.2851,133.736,8325.0
2022-02-04 11:20:00,136.39,136.48,136.11,136.38,16350.0,133.7066,133.7948,133.4321,133.6968,16350.0
2022-02-04 11:25:00,136.33,136.89,136.33,136.72,15237.0,133.6478,134.1968,133.6478,134.0301,15237.0
2022-02-04 11:30:00,136.65,136.72,136.54,136.63,14117.0,133.9615,134.0301,133.8536,133.9419,14117.0
2022-02-04 11:35:00,136.63,136.95,136.63,136.75,20885.0,133.9419,134.2556,133.9419,134.0595,20885.0
2022-02-04 11:40:00,136.76,137.22,136.75,137.21,14852.0,134.0693,134.5203,134.0595,134.5105,14852.0
2022-02-04 11:45:00,137.12,137.3,136.98,137.29,6150.0,134.4222,134.5987,134.285,134.5889,6150.0
2022-02-04 11:50:00,137.28,137.28,137.05,137.12,7903.0,134.5791,134.5791,134.3536,134.4222,7903.0
2022-02-04 11:55:00,137.2,137.34,136.99,137.28,10544.0,134.5007,134.6379,134.2948,134.5791,10544.0
2022-02-04 12:00:00,137.22,137.28,136.85,136.93,8342.0,134.5203,134.5791,134.1575,134.236,8342.0
2022-02-04 12:05:00,136.97,137.09,136.88,136.92,8533.0,134.2752,134.3928,134.187,134.2262,8533.0
2022-02-04 12:10:00,136.91,137.11,136.59,137.11,8496.0,134.2164,134.4124,133.9027,134.4124,8496.0
2022-02-04 12:15:00,137.11,137.11,136.79,136.88,5773.0,134.4124,134.4124,134.0987,134.187,5773.0
2022-02-04 12:20:00,136.95,137.08,136.9,137.08,7024.0,134.2556,134.383,134.2066,134.383,7024.0
2022-02-04 12:25:00,137.11,137.13,136.99,137.03,8232.0,134.4124,134.432,134.2948,134.334,8232.0
2022-02-04 12:30:00,137.09,137.19,136.81,136.98,4500.0,134.3928,134.4909,134.1183,134.285,4500.0
2022-02-04 12:35:00,136.93,137.36,136.93,137.31,14961.0,134.236,134.6575,134.236,134.6085,14961.0
2022-02-04 12:40:00,137.34,137.63,137.28,137.53,13281.0,134.6379,134.9222,134.5791,134.8242,13281.0
2022-02-04 12:45:00,137.49,137.67,137.44,137.57,15809.0,134.785,134.9614,134.7359,134.8634,15809.0
2022-02-04 12:50:00,137.61,137.72,137.49,137.72,11517.0,134.9026,135.0104,134.785,135.0104,11517.0
2022-02-04 12:55:00,137.71,137.96,137.67,137.88,33673.0,135.0006,135.2457,134.9614,135.1673,33673.0
2022-02-04 13:00:00,137.9,137.95,137.83,137.91,13084.0,135.1869,135.2359,135.1183,135.1967,13084.0
2022-02-04 13:05:00,137.86,138.14,137.86,138.1,11075.0,135.1477,135.4222,135.1477,135.383,11075.0
2022-02-04 13:10:00,138.2,138.2,138.04,138.08,5517.0,135.481,135.481,135.3241,135.3633,5517.0
2022-02-04 13:15:00,138.08,138.21,138.01,138.15,5234.0,135.3633,135.4908,135.2947,135.432,5234.0
2022-02-04 13:20:00,138.22,138.36,138.15,138.31,7678.0,135.5006,135.6378,135.432,135.5888,7678.0
2022-02-04 13:25:00,138.3,138.32,138.12,138.31,7885.0,135.579,135.5986,135.4026,135.5888,7885.0
2022-02-04 13:30:00,138.31,138.32,137.97,138.05,10960.0,135.5888,135.5986,135.2555,135.3339,10960.0
2022-02-04 13:35:00,138.1,138.11,137.92,137.98,2100.0,135.383,135.3928,135.2065,135.2653,2100.0
2022-02-04 13:40:00,138.03,138.24,137.96,138.21,5915.0,135.3143,135.5202,135.2457,135.4908,5915.0
2022-02-04 13:45:00,138.21,138.3,138.02,138.23,8738.0,135.4908,135.579,135.3045,135.5104,8738.0
2022-02-04 13:50:00,138.26,138.32,138.19,138.3,4412.0,135.5398,135.5986,135.4712,135.579,4412.0
2022-02-04 13:55:00,138.3,138.3,138.17,138.28,6329.0,135.579,135.579,135.4516,135.5594,6329.0
2022-02-04 14:00:00,138.31,138.31,138.11,138.21,6277.0,135.5888,135.5888,135.3928,135.4908,6277.0
2022-02-04 14:05:00,138.22,138.33,138.1,138.3,6708.0,135.5006,135.6084,135.383,135.579,6708.0
2022-02-04 14:10:00,138.27,138.3,138.0,138.04,7235.0,135.5496,135.579,135.2849,135.3241,7235.0
2022-02-04 14:15:00,138.03,138.13,137.94,137.99,6107.0,135.3143,135.4124,135.2261,135.2751,6107.0
2022-02-04 14:20:00,137.99,138.05,137.64,137.64,16736.0,135.2751,135.3339,134.932,134.932,16736.0
2022-02-04 14:25:00,137.68,137.79,137.67,137.67,4577.0,134.9712,135.0791,134.9614,134.9614,4577.0
2022-02-04 14:30:00,137.72,137.97,137.7,137.95,11331.0,135.0104,135.2555,134.9908,135.2359,11331.0
2022-02-04 14:35:00,137.95,138.05,137.88,137.94,8093.0,135.2359,135.3339,135.1673,135.2261,8093.0
2022-02-04 14:40:00,137.91,137.94,137.8,137.88,6069.0,135.1967,135.2261,135.0889,135.1673,6069.0
2022-02-04 14:45:00,137.88,137.9,137.78,137.82,6882.0,135.1673,135.1869,135.0692,135.1085,6882.0
2022-02-04 14:50:00,137.79,137.99,137.79,137.88,9411.0,135.0791,135.2751,135.0791,135.1673,9411.0
2022-02-04 14:55:00,137.85,137.93,137.76,137.9,7209.0,135.1379,135.2163,135.0496,135.1869,7209.0
2022-02-04 15:00:00,137.9,138.15,137.89,138.1,7805.0,135.1869,135.432,135.1771,135.383,7805.0
2022-02-04 15:05:00,138.07,138.26,138.05,138.19,8659.0,135.3535,135.5398,135.3339,135.4712,8659.0
2022-02-04 15:10:00,138.2,138.38,138.18,138.3,7523.0,135.481,135.6574,135.4614,135.579,7523.0
2022-02-04 15:15:00,138.31,138.37,138.0,138.07,16413.0,135.5888,135.6476,135.2849,135.3535,16413.0
2022-02-04 15:20:00,138.04,138.18,138.03,138.11,11342.0,135.3241,135.4614,135.3143,135.3928,11342.0
2022-02-04 15:25:00,138.13,138.36,138.01,138.15,25361.0,135.4124,135.6378,135.2947,135.432,25361.0
2022-02-04 15:30:00,138.11,138.21,138.02,138.07,28280.0,135.3928,135.4908,135.3045,135.3535,28280.0
2022-02-04 15:35:00,138.05,138.15,137.87,138.07,33761.0,135.3339,135.432,135.1575,135.3535,33761.0
2022-02-04 15:40:00,138.07,138.29,138.07,138.18,45341.0,135.3535,135.5692,135.3535,135.4614,45341.0
2022-02-04 15:45:00,138.18,138.2,137.81,137.95,34597.0,135.4614,135.481,135.0987,135.2359,34597.0
2022-02-04 15:50:00,137.95,138.14,137.84,138.09,46829.0,135.2359,135.4222,135.1281,135.3731,46829.0
2022-02-04 15:55:00,138.03,138.06,137.72,137.72,128247.0,135.3143,135.3437,135.0104,135.0104,128247.0
2022-02-07 09:30:00,138.0,138.08,137.34,137.34,127336.0,135.2849,135.3633,134.6379,134.6379,127336.0
2022-02-07 09:35:00,137.34,137.47,136.38,137.11,23234.0,134.6379,134.7653,133.6968,134.4124,23234.0
2022-02-07 09:40:00,137.1,137.12,136.6,136.7,10320.0,134.4026,134.4222,133.9125,134.0105,10320.0
2022-02-07 09:45:00,136.61,136.62,136.02,136.03,12020.0,133.9223,133.9321,133.3439,133.3537,12020.0
2022-02-07 09:50:00,136.17,136.62,135.6,136.19,10381.0,133.4909,133.9321,132.9321,133.5105,10381.0
2022-02-07 09:55:00,136.09,136.4,135.6,135.87,14741.0,133.4125,133.7164,132.9321,133.1968,14741.0
2022-02-07 10:00:00,135.87,135.92,135.7,135.8,5015.0,133.1968,133.2458,133.0302,133.1282,5015.0
2022-02-07 10:05:00,135.86,135.88,135.66,135.75,12486.0,133.187,133.2066,132.991,133.0792,12486.0
2022-02-07 10:10:00,135.82,136.19,135.8,136.05,10603.0,133.1478,133.5105,133.1282,133.3733,10603.0
2022-02-07 10:15:00,135.99,136.09,135.7,135.73,18403.0,133.3145,133.4125,133.0302,133.0596,18403.0
2022-02-07 10:20:00,135.77,135.94,135.76,135.8,8918.0,133.0988,133.2654,133.089,133.1282,8918.0
2022-02-07 10:25:00,135.79,136.32,135.79,136.32,6923.0,133.1184,133.638,133.1184,133.638,6923.0
2022-02-07 10:30:00,136.31,136.43,136.31,136.34,10213.0,133.6282,133.7458,133.6282,133.6576,10213.0
2022-02-07 10:35:00,136.37,136.97,136.33,136.86,7384.0,133.687,134.2752,133.6478,134.1673,7384.0
2022-02-07 10:40:00,136.87,136.97,136.59,136.64,30139.0,134.1772,134.2752,133.9027,133.9517,30139.0
2022-02-07 10:45:00,136.66,136.92,136.63,136.83,9327.0,133.9713,134.2262,133.9419,134.1379,9327.0
2022-02-07 10:50:00,136.92,137.14,136.83,136.83,8043.0,134.2262,134.4418,134.1379,134.1379,8043.0
2022-02-07 10:55:00,136.9,137.06,136.79,137.06,3188.0,134.2066,134.3634,134.0987,134.3634,3188.0
2022-02-07 11:00:00,137.01,137.03,136.64,136.64,4900.0,134.3144,134.334,133.9517,133.9517,4900.0
2022-02-07 11:05:00,136.69,136.79,136.47,136.47,6957.0,134.0007,134.0987,133.785,133.785,6957.0
2022-02-07 11:10:00,136.56,136.69,136.53,136.67,4506.0,133.8733,134.0007,133.8438,133.9811,4506.0
2022-02-07 11:15:00,136.69,136.75,136.61,136.62,7774.0,134.0007,134.0595,133.9223,133.9321,7774.0
2022-02-07 11:20:00,136.64,136.68,136.47,136.53,8429.0,133.9517,133.9909,133.785,133.8438,8429.0
2022-02-07 11:25:00,136.51,136.73,136.4,136.58,8540.0,133.8242,134.0399,133.7164,133.8929,8540.0
2022-02-07 11:30:00,136.54,136.78,136.53,136.73,4606.0,133.8536,134.0889,133.8438,134.0399,4606.0
2022-02-07 11:35:00,136.76,136.76,136.34,136.41,4368.0,134.0693,134.0693,133.6576,133.7262,4368.0
2022-02-07 11:40:00,136.4,136.56,136.4,136.47,14857.0,133.7164,133.8733,133.7164,133.785,14857.0
2022-02-07 11:45:00,136.43,136.52,136.36,136.37,4545.0,133.7458,133.834,133.6772,133.687,4545.0
2022-02-07 11:50:00,136.47,136.53,136.28,136.4,4817.0,133.785,133.8438,133.5988,133.7164,4817.0
2022-02-07 11:55:00,136.41,136.45,136.26,136.26,4711.0,133.7262,133.7654,133.5792,133.5792,4711.0
2022-02-07 12:00:00,136.21,136.25,136.05,136.08,10849.0,133.5301,133.5693,133.3733,133.4027,10849.0
2022-02-07 12:05:00,136.04,136.12,135.88,135.9,11347.0,133.3635,133.4419,133.2066,133.2262,11347.0
2022-02-07 12:10:00,135.83,135.98,135.83,135.91,3300.0,133.1576,133.3047,133.1576,133.236,3300.0
2022-02-07 12:15:00,135.91,136.04,135.89,135.97,9800.0,133.236,133.3635,133.2164,133.2949,9800.0
2022-02-07 12:20:00,135.99,136.11,135.98,136.06,6902.0,133.3145,133.4321,133.3047,133.3831,6902.0
2022-02-07 12:25:00,136.04,136.04,135.83,135.85,3124.0,133.3635,133.3635,133.1576,133.1772,3124.0
2022-02-07 12:30:00,135.75,135.95,135.65,135.95,9086.0,133.0792,133.2753,132.9812,133.2753,9086.0
2022-02-07 12:35:00,135.95,136.03,135.9,135.98,4377.0,133.2753,133.3537,133.2262,133.3047,4377.0
2022-02-07 12:40:00,136.25,136.25,136.07,136.09,5809.0,133.5693,133.5693,133.3929,133.4125,5809.0
2022-02-07 12:45:00,136.09,136.28,136.09,136.24,4711.0,133.4125,133.5988,133.4125,133.5595,4711.0
2022-02-07 12:50:00,136.28,136.3,136.17,136.28,4070.0,133.5988,133.6184,133.4909,133.5988,4070.0
2022-02-07 12:55:00,136.33,136.33,136.22,136.24,3407.0,133.6478,133.6478,133.5399,133.5595,3407.0
2022-02-07 13:00:00,136.17,136.45,136.17,136.42,1800.0,133.4909,133.7654,133.4909,133.736,1800.0
2022-02-07 13:05:00,136.38,136.45,136.34,136.43,2705.0,133.6968,133.7654,133.6576,133.7458,2705.0
2022-02-07 13:10:00,136.45,136.51,136.42,136.51,2365.0,133.7654,133.8242,133.736,133.8242,2365.0
2022-02-07 13:15:00,136.54,136.54,136.48,136.52,3403.0,133.8536,133.8536,133.7948,133.834,3403.0
2022-02-07 13:20:00,136.57,136.69,136.55,136.69,3645.0,133.8831,134.0007,133.8634,134.0007,3645.0
2022-02-07 13:25:00,136.71,136.81,136.68,136.81,6055.0,134.0203,134.1183,133.9909,134.1183,6055.0
2022-02-07 13:30:00,136.78,136.92,136.78,136.79,3509.0,134.0889,134.2262,134.0889,134.0987,3509.0
2022-02-07 13:35:00,136.78,136.82,136.73,136.82,3934.0,134.0889,134.1281,134.0399,134.1281,3934.0
2022-02-07 13:40:00,136.83,136.87,136.78,136.82,3562.0,134.1379,134.1772,134.0889,134.1281,3562.0
2022-02-07 13:45:00,136.79,136.84,136.73,136.75,3479.0,134.0987,134.1477,134.0399,134.0595,3479.0
2022-02-07 13:50:00,136.8,136.9,136.78,136.88,9572.0,134.1085,134.2066,134.0889,134.187,9572.0
2022-02-07 13:55:00,136.9,136.97,136.88,136.92,3315.0,134.2066,134.2752,134.187,134.2262,3315.0
2022-02-07 14:00:00,136.89,136.92,136.65,136.73,7700.0,134.1968,134.2262,133.9615,134.0399,7700.0
2022-02-07 14:05:00,136.77,136.83,136.65,136.74,4847.0,134.0791,134.1379,133.9615,134.0497,4847.0
2022-02-07 14:10:00,136.69,136.81,136.64,136.78,3166.0,134.0007,134.1183,133.9517,134.0889,3166.0
2022-02-07 14:15:00,136.82,136.86,136.68,136.86,8171.0,134.1281,134.1673,133.9909,134.1673,8171.0
2022-02-07 14:20:00,136.87,136.97,136.5,136.65,9797.0,134.1772,134.2752,133.8144,133.9615,9797.0
2022-02-07 14:25:00,136.75,136.97,136.75,136.97,2856.0,134.0595,134.2752,134.0595,134.2752,2856.0
2022-02-07 14:30:00,137.0,137.04,136.86,136.91,11993.0,134.3046,134.3438,134.1673,134.2164,11993.0
2022-02-07 14:35:00,136.95,137.14,136.95,137.13,6286.0,134.2556,134.4418,134.2556,134.432,6286.0
2022-02-07 14:40:00,137.09,137.27,137.09,137.25,6063.0,134.3928,134.5693,134.3928,134.5497,6063.0
2022-02-07 14:45:00,137.19,137.31,137.19,137.26,2593.0,134.4909,134.6085,134.4909,134.5595,2593.0
2022-02-07 14:50:00,137.2,137.38,137.2,137.29,2725.0,134.5007,134.6771,134.5007,134.5889,2725.0
2022-02-07 14:55:00,137.27,137.36,137.22,137.26,7378.0,134.5693,134.6575,134.5203,134.5595,7378.0
2022-02-07 15:00:00,137.23,137.33,137.11,137.27,5937.0,134.5301,134.6281,134.4124,134.5693,5937.0
2022-02-07 15:05:00,137.25,137.25,136.95,137.1,5213.0,134.5497,134.5497,134.2556,134.4026,5213.0
2022-02-07 15:10:00,137.09,137.25,137.07,137.22,2422.0,134.3928,134.5497,134.3732,134.5203,2422.0
2022-02-07 15:15:00,137.19,137.22,137.08,137.1,9512.0,134.4909,134.5203,134.383,134.4026,9512.0
2022-02-07 15:20:00,137.12,137.16,136.88,136.89,5304.0,134.4222,134.4614,134.187,134.1968,5304.0
2022-02-07 15:25:00,136.89,136.95,136.71,136.76,8410.0,134.1968,134.2556,134.0203,134.0693,8410.0
2022-02-07 15:30:00,136.71,136.96,136.71,136.87,16824.0,134.0203,134.2654,134.0203,134.1772,16824.0
2022-02-07 15:35:00,136.86,136.99,136.71,136.75,9209.0,134.1673,134.2948,134.0203,134.0595,9209.0
2022-02-07 15:40:00,136.72,136.73,136.6,136.65,11924.0,134.0301,134.0399,133.9125,133.9615,11924.0
2022-02-07 15:45:00,136.61,136.63,136.4,136.48,23614.0,133.9223,133.9419,133.7164,133.7948,23614.0
2022-02-07 15:50:00,136.49,136.55,136.23,136.35,36449.0,133.8046,133.8634,133.5497,133.6674,36449.0
2022-02-07 15:55:00,136.33,136.58,136.23,136.42,118114.0,133.6478,133.8929,133.5497,133.736,118114.0
2022-02-08 09:30:00,136.32,137.22,135.85,136.99,46903.0,133.638,134.5203,133.1772,134.2948,46903.0
2022-02-08 09:35:00,137.05,137.18,136.75,137.1,12606.0,134.3536,134.4811,134.0595,134.4026,12606.0
2022-02-08 09:40:00,137.19,137.25,135.97,136.07,17103.0,134.4909,134.5497,133.2949,133.3929,17103.0
2022-02-08 09:45:00,136.07,136.3,135.85,136.13,17742.0,133.3929,133.6184,133.1772,133.4517,17742.0
2022-02-08 09:50:00,136.13,136.22,135.92,136.03,23106.0,133.4517,133.5399,133.2458,133.3537,23106.0
2022-02-08 09:55:00,135.98,136.14,135.8,136.08,20726.0,133.3047,133.4615,133.1282,133.4027,20726.0
2022-02-08 10:00:00,136.01,136.01,135.51,135.54,41608.0,133.3341,133.3341,132.8439,132.8733,41608.0
2022-02-08 10:05:00,135.55,135.81,135.5,135.77,27905.0,132.8831,133.138,132.8341,133.0988,27905.0
2022-02-08 10:10:00,135.75,135.96,135.72,135.87,18641.0,133.0792,133.2851,133.0498,133.1968,18641.0
2022-02-08 10:15:00,135.87,135.92,135.72,135.73,19370.0,133.1968,133.2458,133.0498,133.0596,19370.0
2022-02-08 10:20:00,135.7,135.73,135.39,135.54,23106.0,133.0302,133.0596,132.7263,132.8733,23106.0
2022-02-08 10:25:00,135.51,135.71,135.5,135.68,11327.0,132.8439,133.04,132.8341,133.0106,11327.0
2022-02-08 10:30:00,135.77,135.92,135.72,135.89,17288.0,133.0988,133.2458,133.0498,133.2164,17288.0
2022-02-08 10:35:00,135.89,135.91,135.76,135.82,20567.0,133.2164,133.236,133.089,133.1478,20567.0
2022-02-08 10:40:00,135.82,136.1,135.53,135.68,38961.0,133.1478,133.4223,132.8635,133.0106,38961.0
2022-02-08 10:45:00,135.66,136.25,135.66,136.19,20338.0,132.991,133.5693,132.991,133.5105,20338.0
2022-02-08 10:50:00,136.19,136.52,136.15,136.36,19690.0,133.5105,133.834,133.4713,133.6772,19690.0
2022-02-08 10:55:00,136.33,136.56,136.22,136.47,24473.0,133.6478,133.8733,133.5399,133.785,24473.0
2022-02-08 11:00:00,136.47,136.51,136.32,136.37,17485.0,133.785,133.8242,133.638,133.687,17485.0
2022-02-08 11:05:00,136.4,136.57,136.25,136.28,26121.0,133.7164,133.8831,133.5693,133.5988,26121.0
2022-02-08 11:10:00,136.25,136.44,136.16,136.16,12755.0,133.5693,133.7556,133.4811,133.4811,12755.0
2022-02-08 11:15:00,136.22,136.33,136.02,136.09,26090.0,133.5399,133.6478,133.3439,133.4125,26090.0
2022-02-08 11:20:00,136.09,136.25,135.68,135.68,22917.0,133.4125,133.5693,133.0106,133.0106,22917.0
2022-02-08 11:25:00,135.69,135.7,135.21,135.3,56726.0,133.0204,133.0302,132.5498,132.638,56726.0
2022-02-08 11:30:00,135.34,135.9,135.3,135.82,26563.0,132.6773,133.2262,132.638,133.1478,26563.0
2022-02-08 11:35:00,135.83,136.07,135.73,135.91,10296.0,133.1576,133.3929,133.0596,133.236,10296.0
2022-02-08 11:40:00,135.94,136.01,135.85,135.89,11892.0,133.2654,133.3341,133.1772,133.2164,11892.0
2022-02-08 11:45:00,135.93,136.13,135.92,136.13,7640.0,133.2556,133.4517,133.2458,133.4517,7640.0
2022-02-08 11:50:00,136.13,136.5,136.13,136.44,7568.0,133.4517,133.8144,133.4517,133.7556,7568.0
2022-02-08 11:55:00,136.42,136.56,136.42,136.52,3680.0,133.736,133.8733,133.736,133.834,3680.0
2022-02-08 12:00:00,136.58,136.67,136.54,136.58,4949.0,133.8929,133.9811,133.8536,133.8929,4949.0
2022-02-08 12:05:00,136.58,136.59,136.46,136.5,2050.0,133.8929,133.9027,133.7752,133.8144,2050.0
2022-02-08 12:10:00,136.49,136.67,136.45,136.67,2400.0,133.8046,133.9811,133.7654,133.9811,2400.0
2022-02-08 12:15:00,136.64,136.64,136.47,136.51,42500.0,133.9517,133.9517,133.785,133.8242,42500.0
2022-02-08 12:20:00,136.51,136.57,136.41,136.48,3000.0,133.8242,133.8831,133.7262,133.7948,3000.0
2022-02-08 12:25:00,136.45,136.45,136.2,136.21,3557.0,133.7654,133.7654,133.5203,133.5301,3557.0
2022-02-08 12:30:00,136.27,136.37,136.23,136.35,4100.0,133.589,133.687,133.5497,133.6674,4100.0
2022-02-08 12:35:00,136.3,136.5,136.24,136.47,6708.0,133.6184,133.8144,133.5595,133.785,6708.0
2022-02-08 12:40:00,136.51,136.57,136.43,136.46,6617.0,133.8242,133.8831,133.7458,133.7752,6617.0
2022-02-08 12:45:00,136.45,136.51,136.26,136.26,6869.0,133.7654,133.8242,133.5792,133.5792,6869.0
2022-02-08 12:50:00,136.31,136.39,136.2,136.35,5246.0,133.6282,133.7066,133.5203,133.6674,5246.0
2022-02-08 12:55:00,136.36,136.4,136.32,136.34,22291.0,133.6772,133.7164,133.638,133.6576,22291.0
2022-02-08 13:00:00,136.34,136.34,136.07,136.14,6338.0,133.6576,133.6576,133.3929,133.4615,6338.0
2022-02-08 13:05:00,136.07,136.11,135.99,136.03,7377.0,133.3929,133.4321,133.3145,133.3537,7377.0
2022-02-08 13:10:00,136.03,136.09,135.99,136.06,3098.0,133.3537,133.4125,133.3145,133.3831,3098.0
2022-02-08 13:15:00,136.06,136.1,135.81,135.92,4690.0,133.3831,133.4223,133.138,133.2458,4690.0
2022-02-08 13:20:00,135.94,136.02,135.86,135.99,4560.0,133.2654,133.3439,133.187,133.3145,4560.0
2022-02-08 13:25:00,135.95,136.07,135.9,135.98,5863.0,133.2753,133.3929,133.2262,133.3047,5863.0
2022-02-08 13:30:00,135.97,135.98,135.82,135.84,10258.0,133.2949,133.3047,133.1478,133.1674,10258.0
2022-02-08 13:35:00,135.84,135.89,135.59,135.69,15189.0,133.1674,133.2164,132.9223,133.0204,15189.0
2022-02-08 13:40:00,135.74,135.86,135.69,135.72,6431.0,133.0694,133.187,133.0204,133.0498,6431.0
2022-02-08 13:45:00,135.74,135.76,135.57,135.57,4447.0,133.0694,133.089,132.9027,132.9027,4447.0
2022-02-08 13:50:00,135.61,135.62,135.36,135.43,10662.0,132.9419,132.9517,132.6969,132.7655,10662.0
2022-02-08 13:55:00,135.47,135.64,135.47,135.64,9592.0,132.8047,132.9714,132.8047,132.9714,9592.0
2022-02-08 14:00:00,135.63,135.68,135.41,135.43,10939.0,132.9615,133.0106,132.7459,132.7655,10939.0
2022-02-08 14:05:00,135.41,135.5,135.36,135.46,11024.0,132.7459,132.8341,132.6969,132.7949,11024.0
2022-02-08 14:10:00,135.42,135.45,135.33,135.38,14769.0,132.7557,132.7851,132.6675,132.7165,14769.0
2022-02-08 14:15:00,135.38,135.44,135.26,135.27,11135.0,132.7165,132.7753,132.5988,132.6086,11135.0
2022-02-08 14:20:00,135.27,135.3,135.0,135.0,12935.0,132.6086,132.638,132.3439,132.3439,12935.0
2022-02-08 14:25:00,135.0,135.03,134.89,134.94,12261.0,132.3439,132.3734,132.2361,132.2851,12261.0
2022-02-08 14:30:00,134.94,135.05,134.92,134.99,16864.0,132.2851,132.393,132.2655,132.3341,16864.0
2022-02-08 14:35:00,134.96,135.15,134.81,134.89,14984.0,132.3047,132.491,132.1577,132.2361,14984.0
2022-02-08 14:40:00,134.85,134.92,134.78,134.81,9537.0,132.1969,132.2655,132.1283,132.1577,9537.0
2022-02-08 14:45:00,134.76,134.86,134.63,134.72,8849.0,132.1087,132.2067,131.9812,132.0695,8849.0
2022-02-08 14:50:00,134.73,134.82,134.51,134.51,17950.0,132.0793,132.1675,131.8636,131.8636,17950.0
2022-02-08 14:55:00,134.53,134.65,134.37,134.52,16802.0,131.8832,132.0008,131.7263,131.8734,16802.0
2022-02-08 15:00:00,134.47,134.53,134.31,134.53,9809.0,131.8244,131.8832,131.6675,131.8832,9809.0
2022-02-08 15:05:00,134.49,134.6,134.3,134.6,11286.0,131.844,131.9518,131.6577,131.9518,11286.0
2022-02-08 15:10:00,134.51,134.69,134.49,134.68,17566.0,131.8636,132.04,131.844,132.0302,17566.0
2022-02-08 15:15:00,134.7,134.9,134.69,134.77,11859.0,132.0498,132.2459,132.04,132.1185,11859.0
2022-02-08 15:20:00,134.74,134.79,134.62,134.7,7142.0,132.0891,132.1381,131.9714,132.0498,7142.0
2022-02-08 15:25:00,134.66,134.66,134.49,134.59,15122.0,132.0106,132.0106,131.844,131.942,15122.0
2022-02-08 15:30:00,134.59,134.75,134.5,134.69,15124.0,131.942,132.0989,131.8538,132.04,15124.0
2022-02-08 15:35:00,134.71,134.71,134.4,134.46,24729.0,132.0596,132.0596,131.7557,131.8146,24729.0
2022-02-08 15:40:00,134.5,134.63,134.4,134.4,31867.0,131.8538,131.9812,131.7557,131.7557,31867.0
2022-02-08 15:45:00,134.42,134.45,134.25,134.36,35796.0,131.7754,131.8048,131.6087,131.7165,35796.0
2022-02-08 15:50:00,134.34,134.55,134.25,134.53,41955.0,131.6969,131.9028,131.6087,131.8832,41955.0
2022-02-08 15:55:00,134.49,134.6,134.25,134.37,93216.0,131.844,131.9518,131.6087,131.7263,93216.0
2022-02-09 09:30:00,135.76,136.0,135.03,135.75,46545.0,133.089,133.3243,132.3734,133.0792,46545.0
2022-02-09 09:35:00,135.63,135.75,134.87,135.02,18420.0,132.9615,133.0792,132.2165,132.3635,18420.0
2022-02-09 09:40:00,134.95,135.13,134.5,135.06,14424.0,132.2949,132.4714,131.8538,132.4028,14424.0
2022-02-09 09:45:00,135.12,135.23,134.79,134.94,16317.0,132.4616,132.5694,132.1381,132.2851,16317.0
2022-02-09 09:50:00,135.02,135.11,134.4,134.55,13318.0,132.3635,132.4518,131.7557,131.9028,13318.0
2022-02-09 09:55:00,134.51,134.84,134.48,134.65,14712.0,131.8636,132.1871,131.8342,132.0008,14712.0
2022-02-09 10:00:00,134.64,134.71,134.05,134.12,11711.0,131.991,132.0596,131.4126,131.4813,11711.0
2022-02-09 10:05:00,134.06,134.51,134.05,134.07,11860.0,131.4224,131.8636,131.4126,131.4322,11860.0
2022-02-09 10:10:00,134.14,134.25,134.04,134.05,13112.0,131.5009,131.6087,131.4028,131.4126,13112.0
2022-02-09 10:15:00,134.06,134.37,134.05,134.26,21340.0,131.4224,131.7263,131.4126,131.6185,21340.0
2022-02-09 10:20:00,134.19,134.25,133.78,133.82,16700.0,131.5499,131.6087,131.1479,131.1872,16700.0
2022-02-09 10:25:00,133.83,134.19,133.83,134.06,13916.0,131.197,131.5499,131.197,131.4224,13916.0
2022-02-09 10:30:00,134.0,134.08,133.8,133.86,13867.0,131.3636,131.442,131.1676,131.2264,13867.0
2022-02-09 10:35:00,133.91,133.96,133.7,133.74,9859.0,131.2754,131.3244,131.0695,131.1087,9859.0
2022-02-09 10:40:00,133.75,133.76,133.26,133.34,53696.0,131.1185,131.1283,130.6382,130.7166,53696.0
2022-02-09 10:45:00,133.36,133.54,133.32,133.46,18309.0,130.7362,130.9127,130.697,130.8342,18309.0
2022-02-09 10:50:00,133.47,133.6,133.4,133.43,19110.0,130.844,130.9715,130.7754,130.8048,19110.0
2022-02-09 10:55:00,133.45,133.77,133.42,133.68,8490.0,130.8244,131.1381,130.795,131.0499,8490.0
2022-02-09 11:00:00,133.68,133.77,133.44,133.47,19409.0,131.0499,131.1381,130.8146,130.844,19409.0
2022-02-09 11:05:00,133.52,133.55,133.37,133.37,21231.0,130.8931,130.9225,130.746,130.746,21231.0
2022-02-09 11:10:00,133.32,133.43,133.0,133.04,25116.0,130.697,130.8048,130.3833,130.4225,25116.0
2022-02-09 11:15:00,133.04,133.12,132.82,132.89,12164.0,130.4225,130.5009,130.2068,130.2755,12164.0
2022-02-09 11:20:00,132.85,132.87,132.67,132.67,17864.0,130.2362,130.2558,130.0598,130.0598,17864.0
2022-02-09 11:25:00,132.73,132.84,132.58,132.81,42792.0,130.1186,130.2264,129.9716,130.197,42792.0
2022-02-09 11:30:00,132.78,133.19,132.78,133.03,31178.0,130.1676,130.5696,130.1676,130.4127,31178.0
2022-02-09 11:35:00,133.08,133.5,133.08,133.39,19642.0,130.4617,130.8735,130.4617,130.7656,19642.0
2022-02-09 11:40:00,133.36,134.08,133.35,134.02,12461.0,130.7362,131.442,130.7264,131.3832,12461.0
2022-02-09 11:45:00,134.08,134.25,134.0,134.19,12637.0,131.442,131.6087,131.3636,131.5499,12637.0
2022-02-09 11:50:00,134.18,134.18,133.94,134.02,22431.0,131.5401,131.5401,131.3048,131.3832,22431.0
2022-02-09 11:55:00,133.96,134.45,133.92,134.21,9494.0,131.3244,131.8048,131.2852,131.5695,9494.0
2022-02-09 12:00:00,134.15,134.57,134.15,134.37,9116.0,131.5107,131.9224,131.5107,131.7263,9116.0
2022-02-09 12:05:00,134.45,134.59,134.44,134.58,5130.0,131.8048,131.942,131.795,131.9322,5130.0
2022-02-09 12:10:00,134.65,134.77,134.54,134.72,9627.0,132.0008,132.1185,131.893,132.0695,9627.0
2022-02-09 12:15:00,134.74,134.79,134.46,134.52,10686.0,132.0891,132.1381,131.8146,131.8734,10686.0
2022-02-09 12:20:00,134.46,134.64,134.39,134.59,5166.0,131.8146,131.991,131.7459,131.942,5166.0
2022-02-09 12:25:00,134.59,134.74,134.55,134.67,4298.0,131.942,132.0891,131.9028,132.0204,4298.0
2022-02-09 12:30:00,134.66,134.75,134.54,134.67,2234.0,132.0106,132.0989,131.893,132.0204,2234.0
2022-02-09 12:35:00,134.71,134.8,134.63,134.77,6514.0,132.0596,132.1479,131.9812,132.1185,6514.0
2022-02-09 12:40:00,134.84,134.87,134.75,134.83,4852.0,132.1871,132.2165,132.0989,132.1773,4852.0
2022-02-09 12:45:00,134.81,134.83,134.72,134.83,6550.0,132.1577,132.1773,132.0695,132.1773,6550.0
2022-02-09 12:50:00,134.81,134.85,134.74,134.78,4403.0,132.1577,132.1969,132.0891,132.1283,4403.0
2022-02-09 12:55:00,134.81,134.87,134.72,134.8,9092.0,132.1577,132.2165,132.0695,132.1479,9092.0
2022-02-09 13:00:00,134.8,134.89,134.74,134.81,7280.0,132.1479,132.2361,132.0891,132.1577,7280.0
2022-02-09 13:05:00,134.86,135.02,134.84,134.86,6001.0,132.2067,132.3635,132.1871,132.2067,6001.0
2022-02-09 13:10:00,134.87,134.9,134.63,134.63,4288.0,132.2165,132.2459,131.9812,131.9812,4288.0
2022-02-09 13:15:00,134.71,134.74,134.5,134.5,6574.0,132.0596,132.0891,131.8538,131.8538,6574.0
2022-02-09 13:20:00,134.48,134.71,134.48,134.61,5444.0,131.8342,132.0596,131.8342,131.9616,5444.0
2022-02-09 13:25:00,134.53,134.71,134.53,134.65,2703.0,131.8832,132.0596,131.8832,132.0008,2703.0
2022-02-09 13:30:00,134.71,134.77,134.63,134.73,6043.0,132.0596,132.1185,131.9812,132.0793,6043.0
2022-02-09 13:35:00,134.69,134.73,134.57,134.62,5655.0,132.04,132.0793,131.9224,131.9714,5655.0
2022-02-09 13:40:00,134.59,134.89,134.59,134.85,6595.0,131.942,132.2361,131.942,132.1969,6595.0
2022-02-09 13:45:00,134.84,134.88,134.77,134.77,5995.0,132.1871,132.2263,132.1185,132.1185,5995.0
2022-02-09 13:50:00,134.75,134.95,134.75,134.9,4103.0,132.0989,132.2949,132.0989,132.2459,4103.0
2022-02-09 13:55:00,134.9,134.99,134.8,134.94,6622.0,132.2459,132.3341,132.1479,132.2851,6622.0
2022-02-09 14:00:00,134.96,135.03,134.89,134.94,10144.0,132.3047,132.3734,132.2361,132.2851,10144.0
2022-02-09 14:05:00,134.91,135.05,134.86,135.05,5401.0,132.2557,132.393,132.2067,132.393,5401.0
2022-02-09 14:10:00,135.01,135.09,134.98,135.08,4679.0,132.3537,132.4322,132.3243,132.4224,4679.0
2022-02-09 14:15:00,135.08,135.18,135.08,135.09,3500.0,132.4224,132.5204,132.4224,132.4322,3500.0
2022-02-09 14:20:00,135.14,135.28,135.11,135.22,19969.0,132.4812,132.6184,132.4518,132.5596,19969.0
2022-02-09 14:25:00,135.22,135.51,135.15,135.41,41846.0,132.5596,132.8439,132.491,132.7459,41846.0
2022-02-09 14:30:00,135.42,135.66,135.15,135.15,20113.0,132.7557,132.991,132.491,132.491,20113.0
2022-02-09 14:35:00,135.18,135.32,135.18,135.22,4353.0,132.5204,132.6576,132.5204,132.5596,4353.0
2022-02-09 14:40:00,135.24,135.34,135.17,135.34,4762.0,132.5792,132.6773,132.5106,132.6773,4762.0
2022-02-09 14:45:00,135.32,135.34,135.17,135.2,5400.0,132.6576,132.6773,132.5106,132.54,5400.0
2022-02-09 14:50:00,135.22,135.31,135.15,135.22,6427.0,132.5596,132.6478,132.491,132.5596,6427.0
2022-02-09 14:55:00,135.21,135.24,135.13,135.19,4015.0,132.5498,132.5792,132.4714,132.5302,4015.0
2022-02-09 15:00:00,135.19,135.33,135.08,135.33,11700.0,132.5302,132.6675,132.4224,132.6675,11700.0
2022-02-09 15:05:00,135.3,135.33,135.21,135.25,4833.0,132.638,132.6675,132.5498,132.589,4833.0
2022-02-09 15:10:00,135.25,135.44,135.23,135.4,4437.0,132.589,132.7753,132.5694,132.7361,4437.0
2022-02-09 15:15:00,135.33,135.43,135.31,135.43,7590.0,132.6675,132.7655,132.6478,132.7655,7590.0
2022-02-09 15:20:00,135.46,135.53,135.4,135.48,5023.0,132.7949,132.8635,132.7361,132.8145,5023.0
2022-02-09 15:25:00,135.48,135.51,135.35,135.51,7416.0,132.8145,132.8439,132.6871,132.8439,7416.0
2022-02-09 15:30:00,135.54,135.77,135.54,135.69,12924.0,132.8733,133.0988,132.8733,133.0204,12924.0
2022-02-09 15:35:00,135.69,135.88,135.6,135.86,14283.0,133.0204,133.2066,132.9321,133.187,14283.0
2022-02-09 15:40:00,135.8,135.82,135.55,135.7,15343.0,133.1282,133.1478,132.8831,133.0302,15343.0
2022-02-09 15:45:00,135.69,135.84,135.64,135.81,23657.0,133.0204,133.1674,132.9714,133.138,23657.0
2022-02-09 15:50:00,135.83,135.97,135.73,135.79,26232.0,133.1576,133.2949,133.0596,133.1184,26232.0
2022-02-09 15:55:00,135.79,135.87,135.64,135.79,69634.0,133.1184,133.1968,132.9714,133.1184,69634.0
2022-02-10 09:30:00,133.19,134.82,133.19,134.59,37303.0,130.5696,132.1675,130.5696,131.942,37303.0
2022-02-10 09:35:00,134.61,135.07,134.61,134.75,15717.0,131.9616,132.4126,131.9616,132.0989,15717.0
2022-02-10 09:40:00,134.75,135.33,134.7,135.33,10097.0,132.0989,132.6675,132.0498,132.6675,10097.0
2022-02-10 09:45:00,135.38,135.67,134.96,135.27,15170.0,132.7165,133.0008,132.3047,132.6086,15170.0
2022-02-10 09:50:00,135.22,135.54,135.13,135.54,10745.0,132.5596,132.8733,132.4714,132.8733,10745.0
2022-02-10 09:55:00,135.48,135.75,135.44,135.51,10300.0,132.8145,133.0792,132.7753,132.8439,10300.0
2022-02-10 10:00:00,135.61,135.68,135.34,135.43,14965.0,132.9419,133.0106,132.6773,132.7655,14965.0
2022-02-10 10:05:00,135.49,135.58,135.19,135.58,5937.0,132.8243,132.9125,132.5302,132.9125,5937.0
2022-02-10 10:10:00,135.58,135.72,135.58,135.68,7951.0,132.9125,133.0498,132.9125,133.0106,7951.0
2022-02-10 10:15:00,135.68,135.72,135.45,135.56,6707.0,133.0106,133.0498,132.7851,132.8929,6707.0
2022-02-10 10:20:00,135.6,135.62,135.42,135.52,12115.0,132.9321,132.9517,132.7557,132.8537,12115.0
2022-02-10 10:25:00,135.48,135.58,135.4,135.49,2150.0,132.8145,132.9125,132.7361,132.8243,2150.0
2022-02-10 10:30:00,135.49,135.74,135.49,135.62,4488.0,132.8243,133.0694,132.8243,132.9517,4488.0
2022-02-10 10:35:00,135.6,136.18,135.6,136.18,8617.0,132.9321,133.5007,132.9321,133.5007,8617.0
2022-02-10 10:40:00,136.09,136.2,136.01,136.18,6637.0,133.4125,133.5203,133.3341,133.5007,6637.0
2022-02-10 10:45:00,136.22,136.22,135.89,135.94,5737.0,133.5399,133.5399,133.2164,133.2654,5737.0
2022-02-10 10:50:00,135.97,135.99,135.58,135.73,3747.0,133.2949,133.3145,132.9125,133.0596,3747.0
2022-02-10 10:55:00,135.68,135.87,135.65,135.65,7228.0,133.0106,133.1968,132.9812,132.9812,7228.0
2022-02-10 11:00:00,135.63,135.83,135.3,135.75,4412.0,132.9615,133.1576,132.638,133.0792,4412.0
2022-02-10 11:05:00,135.62,135.88,135.58,135.84,10820.0,132.9517,133.2066,132.9125,133.1674,10820.0
2022-02-10 11:10:00,135.97,136.0,135.78,135.92,7563.0,133.2949,133.3243,133.1086,133.2458,7563.0
2022-02-10 11:15:00,135.9,136.13,135.85,136.0,5008.0,133.2262,133.4517,133.1772,133.3243,5008.0
2022-02-10 11:20:00,136.0,136.15,135.97,136.1,10808.0,133.3243,133.4713,133.2949,133.4223,10808.0
2022-02-10 11:25:00,136.1,136.27,136.06,136.21,9584.0,133.4223,133.589,133.3831,133.5301,9584.0
2022-02-10 11:30:00,136.19,136.23,135.8,135.8,8222.0,133.5105,133.5497,133.1282,133.1282,8222.0
2022-02-10 11:35:00,135.88,136.0,135.81,135.81,8498.0,133.2066,133.3243,133.138,133.138,8498.0
2022-02-10 11:40:00,135.84,136.06,135.84,136.03,2560.0,133.1674,133.3831,133.1674,133.3537,2560.0
2022-02-10 11:45:00,136.03,136.28,135.99,136.23,2907.0,133.3537,133.5988,133.3145,133.5497,2907.0
2022-02-10 11:50:00,136.18,136.36,136.18,136.24,3437.0,133.5007,133.6772,133.5007,133.5595,3437.0
2022-02-10 11:55:00,136.3,136.49,136.3,136.49,3341.0,133.6184,133.8046,133.6184,133.8046,3341.0
2022-02-10 12:00:00,136.46,136.66,136.45,136.59,3255.0,133.7752,133.9713,133.7654,133.9027,3255.0
2022-02-10 12:05:00,136.63,136.63,136.46,136.63,3475.0,133.9419,133.9419,133.7752,133.9419,3475.0
2022-02-10 12:10:00,136.65,136.78,136.62,136.75,6074.0,133.9615,134.0889,133.9321,134.0595,6074.0
2022-02-10 12:15:00,136.71,136.9,136.64,136.79,9149.0,134.0203,134.2066,133.9517,134.0987,9149.0
2022-02-10 12:20:00,136.8,136.82,136.7,136.76,2391.0,134.1085,134.1281,134.0105,134.0693,2391.0
2022-02-10 12:25:00,136.77,136.77,136.64,136.69,3673.0,134.0791,134.0791,133.9517,134.0007,3673.0
2022-02-10 12:30:00,136.66,136.66,136.41,136.41,4603.0,133.9713,133.9713,133.7262,133.7262,4603.0
2022-02-10 12:35:00,136.45,136.53,136.45,136.53,1815.0,133.7654,133.8438,133.7654,133.8438,1815.0
2022-02-10 12:40:00,136.55,136.63,136.44,136.46,4266.0,133.8634,133.9419,133.7556,133.7752,4266.0
2022-02-10 12:45:00,136.43,136.44,135.69,136.12,16768.0,133.7458,133.7556,133.0204,133.4419,16768.0
2022-02-10 12:50:00,136.02,136.06,135.54,135.88,2900.0,133.3439,133.3831,132.8733,133.2066,2900.0
2022-02-10 12:55:00,135.85,135.9,135.66,135.9,2601.0,133.1772,133.2262,132.991,133.2262,2601.0
2022-02-10 13:00:00,135.88,135.93,135.68,135.91,15373.0,133.2066,133.2556,133.0106,133.236,15373.0
2022-02-10 13:05:00,135.85,135.91,135.56,135.69,12000.0,133.1772,133.236,132.8929,133.0204,12000.0
2022-02-10 13:10:00,135.71,135.71,135.39,135.54,6165.0,133.04,133.04,132.7263,132.8733,6165.0
2022-02-10 13:15:00,135.55,135.55,135.14,135.14,3403.0,132.8831,132.8831,132.4812,132.4812,3403.0
2022-02-10 13:20:00,135.19,135.37,135.12,135.37,11077.0,132.5302,132.7067,132.4616,132.7067,11077.0
2022-02-10 13:25:00,135.33,135.43,135.17,135.18,2700.0,132.6675,132.7655,132.5106,132.5204,2700.0
2022-02-10 13:30:00,135.18,135.22,134.98,135.08,12660.0,132.5204,132.5596,132.3243,132.4224,12660.0
2022-02-10 13:35:00,135.09,135.16,134.85,135.16,6581.0,132.4322,132.5008,132.1969,132.5008,6581.0
2022-02-10 13:40:00,135.2,135.26,135.07,135.16,2550.0,132.54,132.5988,132.4126,132.5008,2550.0
2022-02-10 13:45:00,135.12,135.21,135.01,135.07,3372.0,132.4616,132.5498,132.3537,132.4126,3372.0
2022-02-10 13:50:00,135.1,135.1,135.02,135.02,3495.0,132.442,132.442,132.3635,132.3635,3495.0
2022-02-10 13:55:00,135.02,135.2,135.0,135.17,2648.0,132.3635,132.54,132.3439,132.5106,2648.0
2022-02-10 14:00:00,135.15,135.15,134.95,134.98,4178.0,132.491,132.491,132.2949,132.3243,4178.0
2022-02-10 14:05:00,134.98,135.05,134.86,135.01,4715.0,132.3243,132.393,132.2067,132.3537,4715.0
2022-02-10 14:10:00,134.95,134.99,134.78,134.91,6827.0,132.2949,132.3341,132.1283,132.2557,6827.0
2022-02-10 14:15:00,134.78,134.78,134.59,134.59,2407.0,132.1283,132.1283,131.942,131.942,2407.0
2022-02-10 14:20:00,134.65,134.76,134.57,134.76,5502.0,132.0008,132.1087,131.9224,132.1087,5502.0
2022-02-10 14:25:00,134.74,134.88,134.71,134.86,3533.0,132.0891,132.2263,132.0596,132.2067,3533.0
2022-02-10 14:30:00,134.96,134.97,134.77,134.81,8724.0,132.3047,132.3145,132.1185,132.1577,8724.0
2022-02-10 14:35:00,134.9,135.08,134.78,134.97,4139.0,132.2459,132.4224,132.1283,132.3145,4139.0
2022-02-10 14:40:00,134.95,135.04,134.88,134.96,5216.0,132.2949,132.3832,132.2263,132.3047,5216.0
2022-02-10 14:45:00,135.0,135.08,134.81,134.81,3776.0,132.3439,132.4224,132.1577,132.1577,3776.0
2022-02-10 14:50:00,134.84,134.95,134.6,134.7,6576.0,132.1871,132.2949,131.9518,132.0498,6576.0
2022-02-10 14:55:00,134.62,134.79,134.61,134.65,3918.0,131.9714,132.1381,131.9616,132.0008,3918.0
2022-02-10 15:00:00,134.75,134.84,134.59,134.72,12995.0,132.0989,132.1871,131.942,132.0695,12995.0
2022-02-10 15:05:00,134.72,134.87,134.71,134.86,6796.0,132.0695,132.2165,132.0596,132.2067,6796.0
2022-02-10 15:10:00,134.84,134.89,134.74,134.89,14103.0,132.1871,132.2361,132.0891,132.2361,14103.0
2022-02-10 15:15:00,134.82,134.93,134.67,134.74,6320.0,132.1675,132.2753,132.0204,132.0891,6320.0
2022-02-10 15:20:00,134.76,134.82,134.7,134.82,4669.0,132.1087,132.1675,132.0498,132.1675,4669.0
2022-02-10 15:25:00,134.82,135.09,134.8,134.91,8449.0,132.1675,132.4322,132.1479,132.2557,8449.0
2022-02-10 15:30:00,134.84,134.85,134.57,134.64,32141.0,132.1871,132.1969,131.9224,131.991,32141.0
2022-02-10 15:35:00,134.65,134.91,134.64,134.79,11345.0,132.0008,132.2557,131.991,132.1381,11345.0
2022-02-10 15:40:00,134.78,134.78,134.49,134.61,8994.0,132.1283,132.1283,131.844,131.9616,8994.0
2022-02-10 15:45:00,134.61,134.66,134.32,134.44,11465.0,131.9616,132.0106,131.6773,131.795,11465.0
2022-02-10 15:50:00,134.43,134.76,134.2,134.73,40123.0,131.7852,132.1087,131.5597,132.0793,40123.0
2022-02-10 15:55:00,134.76,135.15,134.75,134.98,57276.0,132.1087,132.491,132.0989,132.3243,57276.0
2022-02-11 09:30:00,134.97,135.42,134.72,135.27,31621.0,132.3145,132.7557,132.0695,132.6086,31621.0
2022-02-11 09:35:00,135.13,135.65,134.81,135.3,8743.0,132.4714,132.9812,132.1577,132.638,8743.0
2022-02-11 09:40:00,135.34,136.04,135.34,135.74,11795.0,132.6773,133.3635,132.6773,133.0694,11795.0
2022-02-11 09:45:00,135.63,136.38,135.63,136.19,6500.0,132.9615,133.6968,132.9615,133.5105,6500.0
2022-02-11 09:50:00,136.02,136.17,135.67,135.74,10797.0,133.3439,133.4909,133.0008,133.0694,10797.0
2022-02-11 09:55:00,135.72,135.73,135.1,135.22,9019.0,133.0498,133.0596,132.442,132.5596,9019.0
2022-02-11 10:00:00,135.21,135.26,134.85,135.06,24148.0,132.5498,132.5988,132.1969,132.4028,24148.0
2022-02-11 10:05:00,135.09,135.68,135.02,135.68,39665.0,132.4322,133.0106,132.3635,133.0106,39665.0
2022-02-11 10:10:00,135.72,135.96,135.44,135.45,19013.0,133.0498,133.2851,132.7753,132.7851,19013.0
2022-02-11 10:15:00,135.5,135.68,135.3,135.58,7164.0,132.8341,133.0106,132.638,132.9125,7164.0
2022-02-11 10:20:00,135.64,136.1,135.6,136.1,6744.0,132.9714,133.4223,132.9321,133.4223,6744.0
2022-02-11 10:25:00,136.16,136.3,136.12,136.3,4504.0,133.4811,133.6184,133.4419,133.6184,4504.0
2022-02-11 10:30:00,136.37,136.42,136.02,136.05,5860.0,133.687,133.736,133.3439,133.3733,5860.0
2022-02-11 10:35:00,136.05,136.31,135.92,136.31,6485.0,133.3733,133.6282,133.2458,133.6282,6485.0
2022-02-11 10:40:00,136.31,136.31,136.12,136.2,3909.0,133.6282,133.6282,133.4419,133.5203,3909.0
2022-02-11 10:45:00,136.19,136.3,136.1,136.19,2970.0,133.5105,133.6184,133.4223,133.5105,2970.0
2022-02-11 10:50:00,136.25,136.25,135.93,135.97,2675.0,133.5693,133.5693,133.2556,133.2949,2675.0
2022-02-11 10:55:00,136.0,136.0,135.83,135.89,5054.0,133.3243,133.3243,133.1576,133.2164,5054.0
2022-02-11 11:00:00,135.9,136.1,135.88,136.09,7568.0,133.2262,133.4223,133.2066,133.4125,7568.0
2022-02-11 11:05:00,136.09,136.1,135.67,135.67,7475.0,133.4125,133.4223,133.0008,133.0008,7475.0
2022-02-11 11:10:00,135.63,135.69,135.38,135.38,5456.0,132.9615,133.0204,132.7165,132.7165,5456.0
2022-02-11 11:15:00,135.42,135.47,135.07,135.14,7190.0,132.7557,132.8047,132.4126,132.4812,7190.0
2022-02-11 11:20:00,135.14,135.4,135.08,135.34,13237.0,132.4812,132.7361,132.4224,132.6773,13237.0
2022-02-11 11:25:00,135.31,135.34,134.92,134.97,2944.0,132.6478,132.6773,132.2655,132.3145,2944.0
2022-02-11 11:30:00,134.99,135.21,134.98,135.17,3974.0,132.3341,132.5498,132.3243,132.5106,3974.0
2022-02-11 11:35:00,135.1,135.11,134.81,135.03,4326.0,132.442,132.4518,132.1577,132.3734,4326.0
2022-02-11 11:40:00,135.08,135.19,134.93,135.19,3058.0,132.4224,132.5302,132.2753,132.5302,3058.0
2022-02-11 11:45:00,135.17,135.36,135.13,135.35,2152.0,132.5106,132.6969,132.4714,132.6871,2152.0
2022-02-11 11:50:00,135.34,135.41,135.23,135.3,5975.0,132.6773,132.7459,132.5694,132.638,5975.0
2022-02-11 11:55:00,135.41,135.45,135.31,135.42,2108.0,132.7459,132.7851,132.6478,132.7557,2108.0
2022-02-11 12:00:00,135.33,135.64,135.33,135.56,3269.0,132.6675,132.9714,132.6675,132.8929,3269.0
2022-02-11 12:05:00,135.5,135.58,135.48,135.58,996.0,132.8341,132.9125,132.8145,132.9125,996.0
2022-02-11 12:10:00,135.58,135.66,135.54,135.57,2446.0,132.9125,132.991,132.8733,132.9027,2446.0
2022-02-11 12:15:00,135.55,135.55,135.31,135.35,4600.0,132.8831,132.8831,132.6478,132.6871,4600.0
2022-02-11 12:20:00,135.31,135.31,135.23,135.27,3400.0,132.6478,132.6478,132.5694,132.6086,3400.0
2022-02-11 12:25:00,135.25,135.28,135.19,135.26,4236.0,132.589,132.6184,132.5302,132.5988,4236.0
2022-02-11 12:30:00,135.18,135.32,135.15,135.19,5620.0,132.5204,132.6576,132.491,132.5302,5620.0
2022-02-11 12:35:00,135.19,135.24,135.11,135.12,4224.0,132.5302,132.5792,132.4518,132.4616,4224.0
2022-02-11 12:40:00,135.14,135.17,135.04,135.15,8700.0,132.4812,132.5106,132.3832,132.491,8700.0
2022-02-11 12:45:00,135.15,135.16,134.95,135.09,30756.0,132.491,132.5008,132.2949,132.4322,30756.0
2022-02-11 12:50:00,135.08,135.15,135.05,135.08,4400.0,132.4224,132.491,132.393,132.4224,4400.0
2022-02-11 12:55:00,135.11,135.18,135.04,135.09,6374.0,132.4518,132.5204,132.3832,132.4322,6374.0
2022-02-11 13:00:00,135.06,135.13,135.03,135.06,4436.0,132.4028,132.4714,132.3734,132.4028,4436.0
2022-02-11 13:05:00,135.09,135.22,134.97,135.22,4199.0,132.4322,132.5596,132.3145,132.5596,4199.0
2022-02-11 13:10:00,135.14,135.18,135.03,135.07,3505.0,132.4812,132.5204,132.3734,132.4126,3505.0
2022-02-11 13:15:00,135.03,135.1,134.95,135.09,2739.0,132.3734,132.442,132.2949,132.4322,2739.0
2022-02-11 13:20:00,135.03,135.1,134.92,135.01,1814.0,132.3734,132.442,132.2655,132.3537,1814.0
2022-02-11 13:25:00,135.08,135.12,134.9,135.0,9024.0,132.4224,132.4616,132.2459,132.3439,9024.0
2022-02-11 13:30:00,134.96,135.0,134.71,134.81,3906.0,132.3047,132.3439,132.0596,132.1577,3906.0
2022-02-11 13:35:00,134.8,134.81,134.46,134.54,9640.0,132.1479,132.1577,131.8146,131.893,9640.0
2022-02-11 13:40:00,134.5,134.63,134.41,134.56,5147.0,131.8538,131.9812,131.7656,131.9126,5147.0
2022-02-11 13:45:00,134.56,134.57,134.18,134.46,10429.0,131.9126,131.9224,131.5401,131.8146,10429.0
2022-02-11 13:50:00,134.37,134.6,134.27,134.6,4999.0,131.7263,131.9518,131.6283,131.9518,4999.0
2022-02-11 13:55:00,134.63,134.83,134.57,134.61,14100.0,131.9812,132.1773,131.9224,131.9616,14100.0
2022-02-11 14:00:00,134.6,134.93,134.44,134.65,12282.0,131.9518,132.2753,131.795,132.0008,12282.0
2022-02-11 14:05:00,134.65,134.95,134.56,134.72,3712.0,132.0008,132.2949,131.9126,132.0695,3712.0
2022-02-11 14:10:00,134.73,134.9,134.64,134.78,5028.0,132.0793,132.2459,131.991,132.1283,5028.0
2022-02-11 14:15:00,134.82,135.13,134.82,134.89,7375.0,132.1675,132.4714,132.1675,132.2361,7375.0
2022-02-11 14:20:00,134.9,134.95,134.7,134.73,5308.0,132.2459,132.2949,132.0498,132.0793,5308.0
2022-02-11 14:25:00,134.67,134.67,134.46,134.54,4331.0,132.0204,132.0204,131.8146,131.893,4331.0
2022-02-11 14:30:00,134.55,135.02,134.54,134.94,11137.0,131.9028,132.3635,131.893,132.2851,11137.0
2022-02-11 14:35:00,134.84,134.88,134.76,134.84,4704.0,132.1871,132.2263,132.1087,132.1871,4704.0
2022-02-11 14:40:00,134.78,134.89,134.57,134.67,16890.0,132.1283,132.2361,131.9224,132.0204,16890.0
2022-02-11 14:45:00,134.55,134.68,134.34,134.35,9067.0,131.9028,132.0302,131.6969,131.7067,9067.0
2022-02-11 14:50:00,134.38,134.45,134.1,134.28,10579.0,131.7361,131.8048,131.4616,131.6381,10579.0
2022-02-11 14:55:00,134.31,134.49,134.29,134.47,13228.0,131.6675,131.844,131.6479,131.8244,13228.0
2022-02-11 15:00:00,134.48,134.75,134.46,134.59,5917.0,131.8342,132.0989,131.8146,131.942,5917.0
2022-02-11 15:05:00,134.61,134.69,134.44,134.54,8724.0,131.9616,132.04,131.795,131.893,8724.0
2022-02-11 15:10:00,134.54,134.63,134.39,134.56,11125.0,131.893,131.9812,131.7459,131.9126,11125.0
2022-02-11 15:15:00,134.58,134.68,134.26,134.31,9419.0,131.9322,132.0302,131.6185,131.6675,9419.0
2022-02-11 15:20:00,134.31,134.43,134.23,134.29,9605.0,131.6675,131.7852,131.5891,131.6479,9605.0
2022-02-11 15:25:00,134.33,134.41,134.19,134.34,13905.0,131.6871,131.7656,131.5499,131.6969,13905.0
2022-02-11 15:30:00,134.3,134.41,134.08,134.31,16124.0,131.6577,131.7656,131.442,131.6675,16124.0
2022-02-11 15:35:00,134.27,134.4,134.03,134.03,13606.0,131.6283,131.7557,131.393,131.393,13606.0
2022-02-11 15:40:00,134.06,134.09,133.8,134.0,21831.0,131.4224,131.4518,131.1676,131.3636,21831.0
2022-02-11 15:45:00,134.01,134.5,134.01,134.4,20951.0,131.3734,131.8538,131.3734,131.7557,20951.0
2022-02-11 15:50:00,134.45,134.55,134.13,134.21,28618.0,131.8048,131.9028,131.4911,131.5695,28618.0
2022-02-11 15:55:00,134.23,134.55,134.05,134.11,77844.0,131.5891,131.9028,131.4126,131.4715,77844.0
2022-02-14 09:30:00,134.21,134.46,133.44,134.22,39353.0,131.5695,131.8146,130.8146,131.5793,39353.0
2022-02-14 09:35:00,134.22,134.38,133.84,133.84,3545.0,131.5793,131.7361,131.2068,131.2068,3545.0
2022-02-14 09:40:00,133.92,134.0,133.43,133.49,8113.0,131.2852,131.3636,130.8048,130.8637,8113.0
2022-02-14 09:45:00,133.46,133.71,133.16,133.58,9007.0,130.8342,131.0793,130.5401,130.9519,9007.0
2022-02-14 09:50:00,133.62,133.72,133.26,133.72,7973.0,130.9911,131.0891,130.6382,131.0891,7973.0
2022-02-14 09:55:00,133.72,133.84,133.59,133.77,11903.0,131.0891,131.2068,130.9617,131.1381,11903.0
2022-02-14 10:00:00,133.72,133.8,133.29,133.55,28579.0,131.0891,131.1676,130.6676,130.9225,28579.0
2022-02-14 10:05:00,133.57,133.96,133.52,133.72,34074.0,130.9421,131.3244,130.8931,131.0891,34074.0
2022-02-14 10:10:00,133.68,133.91,133.6,133.82,15958.0,131.0499,131.2754,130.9715,131.1872,15958.0
2022-02-14 10:15:00,133.81,133.93,133.39,133.47,18281.0,131.1774,131.295,130.7656,130.844,18281.0
2022-02-14 10:20:00,133.38,133.38,133.12,133.16,6190.0,130.7558,130.7558,130.5009,130.5401,6190.0
2022-02-14 10:25:00,133.25,133.39,133.12,133.39,3709.0,130.6284,130.7656,130.5009,130.7656,3709.0
2022-02-14 10:30:00,133.33,133.43,132.89,132.97,7267.0,130.7068,130.8048,130.2755,130.3539,7267.0
2022-02-14 10:35:00,132.96,133.0,132.79,132.98,6007.0,130.3441,130.3833,130.1774,130.3637,6007.0
2022-02-14 10:40:00,132.97,133.06,132.84,132.84,5084.0,130.3539,130.4421,130.2264,130.2264,5084.0
2022-02-14 10:45:00,132.83,133.1,132.82,133.0,4588.0,130.2166,130.4813,130.2068,130.3833,4588.0
2022-02-14 10:50:00,133.08,133.09,132.72,132.97,8341.0,130.4617,130.4715,130.1088,130.3539,8341.0
2022-02-14 10:55:00,132.98,133.34,132.92,133.23,13098.0,130.3637,130.7166,130.3049,130.6088,13098.0
2022-02-14 11:00:00,133.18,133.42,133.07,133.29,7021.0,130.5598,130.795,130.4519,130.6676,7021.0
2022-02-14 11:05:00,133.29,133.33,133.01,133.04,6920.0,130.6676,130.7068,130.3931,130.4225,6920.0
2022-02-14 11:10:00,133.07,133.25,132.93,133.05,6779.0,130.4519,130.6284,130.3147,130.4323,6779.0
2022-02-14 11:15:00,133.06,133.35,133.03,133.12,7873.0,130.4421,130.7264,130.4127,130.5009,7873.0
2022-02-14 11:20:00,133.12,133.21,132.98,132.98,7540.0,130.5009,130.5892,130.3637,130.3637,7540.0
2022-02-14 11:25:00,133.04,133.2,132.94,133.12,8295.0,130.4225,130.5794,130.3245,130.5009,8295.0
2022-02-14 11:30:00,133.11,133.26,132.9,133.05,12026.0,130.4911,130.6382,130.2853,130.4323,12026.0
2022-02-14 11:35:00,133.1,133.13,132.92,132.99,7233.0,130.4813,130.5107,130.3049,130.3735,7233.0
2022-02-14 11:40:00,132.95,133.19,132.89,133.16,11008.0,130.3343,130.5696,130.2755,130.5401,11008.0
2022-02-14 11:45:00,133.15,133.43,133.13,133.37,7600.0,130.5303,130.8048,130.5107,130.746,7600.0
2022-02-14 11:50:00,133.35,133.35,132.94,132.96,5814.0,130.7264,130.7264,130.3245,130.3441,5814.0
2022-02-14 11:55:00,132.99,133.14,132.87,133.14,20954.0,130.3735,130.5205,130.2558,130.5205,20954.0
2022-02-14 12:00:00,133.13,133.34,133.0,133.24,14043.0,130.5107,130.7166,130.3833,130.6186,14043.0
2022-02-14 12:05:00,133.23,133.23,133.02,133.09,5670.0,130.6088,130.6088,130.4029,130.4715,5670.0
2022-02-14 12:10:00,133.08,133.28,133.07,133.15,4823.0,130.4617,130.6578,130.4519,130.5303,4823.0
2022-02-14 12:15:00,133.13,133.19,133.06,133.07,5370.0,130.5107,130.5696,130.4421,130.4519,5370.0
2022-02-14 12:20:00,133.11,133.19,132.97,133.0,4183.0,130.4911,130.5696,130.3539,130.3833,4183.0
2022-02-14 12:25:00,133.0,133.24,132.96,133.24,5118.0,130.3833,130.6186,130.3441,130.6186,5118.0
2022-02-14 12:30:00,133.19,133.44,133.14,133.44,5093.0,130.5696,130.8146,130.5205,130.8146,5093.0
2022-02-14 12:35:00,133.5,133.71,133.46,133.7,10357.0,130.8735,131.0793,130.8342,131.0695,10357.0
2022-02-14 12:40:00,133.71,133.71,133.61,133.61,2000.0,131.0793,131.0793,130.9813,130.9813,2000.0
2022-02-14 12:45:00,133.59,133.73,133.56,133.72,3483.0,130.9617,131.0989,130.9323,131.0891,3483.0
2022-02-14 12:50:00,133.7,133.76,133.62,133.73,10563.0,131.0695,131.1283,130.9911,131.0989,10563.0
2022-02-14 12:55:00,133.7,133.74,133.62,133.7,4385.0,131.0695,131.1087,130.9911,131.0695,4385.0
2022-02-14 13:00:00,133.69,133.74,133.67,133.74,3085.0,131.0597,131.1087,131.0401,131.1087,3085.0
2022-02-14 13:05:00,133.77,133.86,133.75,133.75,3905.0,131.1381,131.2264,131.1185,131.1185,3905.0
2022-02-14 13:10:00,133.79,133.79,133.67,133.67,3937.0,131.1577,131.1577,131.0401,131.0401,3937.0
2022-02-14 13:15:00,133.69,133.74,133.45,133.55,21844.0,131.0597,131.1087,130.8244,130.9225,21844.0
2022-02-14 13:20:00,133.57,133.57,133.25,133.25,4243.0,130.9421,130.9421,130.6284,130.6284,4243.0
2022-02-14 13:25:00,133.26,133.49,133.26,133.4,10352.0,130.6382,130.8637,130.6382,130.7754,10352.0
2022-02-14 13:30:00,133.42,133.44,133.11,133.33,17517.0,130.795,130.8146,130.4911,130.7068,17517.0
2022-02-14 13:35:00,133.24,133.4,133.23,133.37,21977.0,130.6186,130.7754,130.6088,130.746,21977.0
2022-02-14 13:40:00,133.37,133.37,133.11,133.11,4401.0,130.746,130.746,130.4911,130.4911,4401.0
2022-02-14 13:45:00,133.1,133.11,132.9,132.94,5839.0,130.4813,130.4911,130.2853,130.3245,5839.0
2022-02-14 13:50:00,132.97,133.05,132.88,132.89,15656.0,130.3539,130.4323,130.2657,130.2755,15656.0
2022-02-14 13:55:00,132.87,133.06,132.86,132.93,14272.0,130.2558,130.4421,130.246,130.3147,14272.0
2022-02-14 14:00:00,132.84,132.98,132.63,132.67,18494.0,130.2264,130.3637,130.0206,130.0598,18494.0
2022-02-14 14:05:00,132.63,132.67,132.47,132.54,8367.0,130.0206,130.0598,129.8637,129.9323,8367.0
2022-02-14 14:10:00,132.55,132.71,132.44,132.71,7249.0,129.9421,130.099,129.8343,130.099,7249.0
2022-02-14 14:15:00,132.75,132.85,132.7,132.72,7465.0,130.1382,130.2362,130.0892,130.1088,7465.0
2022-02-14 14:20:00,132.76,132.85,132.64,132.64,5263.0,130.148,130.2362,130.0304,130.0304,5263.0
2022-02-14 14:25:00,132.65,133.35,132.57,133.06,10968.0,130.0402,130.7264,129.9618,130.4421,10968.0
2022-02-14 14:30:00,132.97,133.19,132.86,133.19,6955.0,130.3539,130.5696,130.246,130.5696,6955.0
2022-02-14 14:35:00,133.22,133.26,133.08,133.16,4176.0,130.599,130.6382,130.4617,130.5401,4176.0
2022-02-14 14:40:00,133.19,133.36,133.09,133.22,6380.0,130.5696,130.7362,130.4715,130.599,6380.0
2022-02-14 14:45:00,133.17,133.3,133.06,133.1,3621.0,130.5499,130.6774,130.4421,130.4813,3621.0
2022-02-14 14:50:00,133.14,133.48,133.14,133.2,4910.0,130.5205,130.8538,130.5205,130.5794,4910.0
2022-02-14 14:55:00,133.17,133.32,133.16,133.22,5763.0,130.5499,130.697,130.5401,130.599,5763.0
2022-02-14 15:00:00,133.28,133.41,133.2,133.34,6436.0,130.6578,130.7852,130.5794,130.7166,6436.0
2022-02-14 15:05:00,133.35,133.38,133.11,133.36,12758.0,130.7264,130.7558,130.4911,130.7362,12758.0
2022-02-14 15:10:00,133.33,133.51,133.18,133.48,9477.0,130.7068,130.8833,130.5598,130.8538,9477.0
2022-02-14 15:15:00,133.43,133.44,133.21,133.24,6215.0,130.8048,130.8146,130.5892,130.6186,6215.0
2022-02-14 15:20:00,133.26,133.55,133.17,133.49,8588.0,130.6382,130.9225,130.5499,130.8637,8588.0
2022-02-14 15:25:00,133.48,133.51,133.32,133.38,10115.0,130.8538,130.8833,130.697,130.7558,10115.0
2022-02-14 15:30:00,133.34,133.57,133.32,133.49,7678.0,130.7166,130.9421,130.697,130.8637,7678.0
2022-02-14 15:35:00,133.47,133.52,133.34,133.37,10955.0,130.844,130.8931,130.7166,130.746,10955.0
2022-02-14 15:40:00,133.42,133.45,133.19,133.37,11586.0,130.795,130.8244,130.5696,130.746,11586.0
2022-02-14 15:45:00,133.38,133.49,133.11,133.33,14719.0,130.7558,130.8637,130.4911,130.7068,14719.0
2022-02-14 15:50:00,133.34,133.56,133.17,133.49,43588.0,130.7166,130.9323,130.5499,130.8637,43588.0
2022-02-14 15:55:00,133.46,133.63,133.32,133.41,83754.0,130.8342,131.0009,130.697,130.7852,83754.0
2022-02-15 09:30:00,134.4,134.61,133.6,134.55,54396.0,131.7557,131.9616,130.9715,131.9028,54396.0
2022-02-15 09:35:00,134.62,134.92,134.35,134.92,6850.0,131.9714,132.2655,131.7067,132.2655,6850.0
2022-02-15 09:40:00,135.0,135.21,135.0,135.09,8984.0,132.3439,132.5498,132.3439,132.4322,8984.0
2022-02-15 09:45:00,135.08,135.46,135.08,135.1,7758.0,132.4224,132.7949,132.4224,132.442,7758.0
2022-02-15 09:50:00,135.06,135.11,134.54,134.67,6453.0,132.4028,132.4518,131.893,132.0204,6453.0
2022-02-15 09:55:00,134.71,135.11,134.67,134.78,6100.0,132.0596,132.4518,132.0204,132.1283,6100.0
2022-02-15 10:00:00,134.81,134.86,134.33,134.33,7059.0,132.1577,132.2067,131.6871,131.6871,7059.0
2022-02-15 10:05:00,134.33,134.51,134.26,134.41,9482.0,131.6871,131.8636,131.6185,131.7656,9482.0
2022-02-15 10:10:00,134.44,134.61,134.07,134.61,14669.0,131.795,131.9616,131.4322,131.9616,14669.0
2022-02-15 10:15:00,134.62,134.84,134.54,134.81,6203.0,131.9714,132.1871,131.893,132.1577,6203.0
2022-02-15 10:20:00,134.71,134.86,134.56,134.69,2168.0,132.0596,132.2067,131.9126,132.04,2168.0
2022-02-15 10:25:00,134.65,134.79,134.58,134.58,8407.0,132.0008,132.1381,131.9322,131.9322,8407.0
2022-02-15 10:30:00,134.6,134.68,134.43,134.47,9060.0,131.9518,132.0302,131.7852,131.8244,9060.0
2022-02-15 10:35:00,134.47,134.63,134.37,134.56,15559.0,131.8244,131.9812,131.7263,131.9126,15559.0
2022-02-15 10:40:00,134.55,134.63,134.35,134.54,15092.0,131.9028,131.9812,131.7067,131.893,15092.0
2022-02-15 10:45:00,134.59,134.7,134.53,134.61,13154.0,131.942,132.0498,131.8832,131.9616,13154.0
2022-02-15 10:50:00,134.65,134.66,134.43,134.56,19095.0,132.0008,132.0106,131.7852,131.9126,19095.0
2022-02-15 10:55:00,134.56,134.57,134.39,134.5,12711.0,131.9126,131.9224,131.7459,131.8538,12711.0
2022-02-15 11:00:00,134.56,134.59,134.26,134.27,5837.0,131.9126,131.942,131.6185,131.6283,5837.0
2022-02-15 11:05:00,134.29,134.58,134.22,134.55,7379.0,131.6479,131.9322,131.5793,131.9028,7379.0
2022-02-15 11:10:00,134.54,134.57,134.45,134.57,5142.0,131.893,131.9224,131.8048,131.9224,5142.0
2022-02-15 11:15:00,134.56,134.56,134.34,134.38,6318.0,131.9126,131.9126,131.6969,131.7361,6318.0
2022-02-15 11:20:00,134.37,134.46,134.35,134.35,17949.0,131.7263,131.8146,131.7067,131.7067,17949.0
2022-02-15 11:25:00,134.32,134.37,134.17,134.35,13526.0,131.6773,131.7263,131.5303,131.7067,13526.0
2022-02-15 11:30:00,134.4,134.44,134.21,134.27,7233.0,131.7557,131.795,131.5695,131.6283,7233.0
2022-02-15 11:35:00,134.28,134.64,134.28,134.56,6972.0,131.6381,131.991,131.6381,131.9126,6972.0
2022-02-15 11:40:00,134.5,134.55,134.44,134.47,6304.0,131.8538,131.9028,131.795,131.8244,6304.0
2022-02-15 11:45:00,134.43,134.47,134.37,134.38,5291.0,131.7852,131.8244,131.7263,131.7361,5291.0
2022-02-15 11:50:00,134.4,134.43,134.01,134.13,10586.0,131.7557,131.7852,131.3734,131.4911,10586.0
2022-02-15 11:55:00,134.17,134.25,134.05,134.08,23357.0,131.5303,131.6087,131.4126,131.442,23357.0
2022-02-15 12:00:00,134.1,134.32,134.09,134.09,2100.0,131.4616,131.6773,131.4518,131.4518,2100.0
2022-02-15 12:05:00,134.14,134.24,134.09,134.24,4497.0,131.5009,131.5989,131.4518,131.5989,4497.0
2022-02-15 12:10:00,134.18,134.18,133.94,133.94,4072.0,131.5401,131.5401,131.3048,131.3048,4072.0
2022-02-15 12:15:00,133.99,133.99,133.63,133.67,25746.0,131.3538,131.3538,131.0009,131.0401,25746.0
2022-02-15 12:20:00,133.68,133.81,133.64,133.81,5057.0,131.0499,131.1774,131.0107,131.1774,5057.0
2022-02-15 12:25:00,133.8,133.8,133.61,133.67,5339.0,131.1676,131.1676,130.9813,131.0401,5339.0
2022-02-15 12:30:00,133.64,133.67,133.56,133.63,4471.0,131.0107,131.0401,130.9323,131.0009,4471.0
2022-02-15 12:35:00,133.62,133.72,133.61,133.71,2852.0,130.9911,131.0891,130.9813,131.0793,2852.0
2022-02-15 12:40:00,133.72,133.72,133.6,133.68,4830.0,131.0891,131.0891,130.9715,131.0499,4830.0
2022-02-15 12:45:00,133.69,133.7,133.41,133.41,4296.0,131.0597,131.0695,130.7852,130.7852,4296.0
2022-02-15 12:50:00,133.4,133.64,133.36,133.58,5606.0,130.7754,131.0107,130.7362,130.9519,5606.0
2022-02-15 12:55:00,133.66,133.72,133.65,133.69,3635.0,131.0303,131.0891,131.0205,131.0597,3635.0
2022-02-15 13:00:00,133.75,133.78,133.67,133.72,5378.0,131.1185,131.1479,131.0401,131.0891,5378.0
2022-02-15 13:05:00,133.72,133.72,133.61,133.69,3700.0,131.0891,131.0891,130.9813,131.0597,3700.0
2022-02-15 13:10:00,133.68,133.76,133.63,133.74,4400.0,131.0499,131.1283,131.0009,131.1087,4400.0
2022-02-15 13:15:00,133.74,133.75,133.66,133.72,9729.0,131.1087,131.1185,131.0303,131.0891,9729.0
2022-02-15 13:20:00,133.75,134.08,133.75,134.02,7000.0,131.1185,131.442,131.1185,131.3832,7000.0
2022-02-15 13:25:00,134.04,134.07,133.96,134.03,6243.0,131.4028,131.4322,131.3244,131.393,6243.0
2022-02-15 13:30:00,134.04,134.12,133.92,133.93,5543.0,131.4028,131.4813,131.2852,131.295,5543.0
2022-02-15 13:35:00,133.94,134.03,133.86,133.99,3443.0,131.3048,131.393,131.2264,131.3538,3443.0
2022-02-15 13:40:00,134.0,134.07,133.83,133.84,9257.0,131.3636,131.4322,131.197,131.2068,9257.0
2022-02-15 13:45:00,133.78,133.94,133.78,133.94,4400.0,131.1479,131.3048,131.1479,131.3048,4400.0
2022-02-15 13:50:00,133.98,133.99,133.95,133.96,850.0,131.344,131.3538,131.3146,131.3244,850.0
2022-02-15 13:55:00,133.95,133.98,133.92,133.94,3139.0,131.3146,131.344,131.2852,131.3048,3139.0
2022-02-15 14:00:00,133.92,134.03,133.85,134.03,10244.0,131.2852,131.393,131.2166,131.393,10244.0
2022-02-15 14:05:00,134.03,134.03,133.92,133.92,8070.0,131.393,131.393,131.2852,131.2852,8070.0
2022-02-15 14:10:00,133.93,133.94,133.84,133.89,5672.0,131.295,131.3048,131.2068,131.2558,5672.0
2022-02-15 14:15:00,133.92,133.94,133.84,133.91,3600.0,131.2852,131.3048,131.2068,131.2754,3600.0
2022-02-15 14:20:00,133.91,133.91,133.85,133.88,3110.0,131.2754,131.2754,131.2166,131.246,3110.0
2022-02-15 14:25:00,133.87,133.96,133.87,133.95,5521.0,131.2362,131.3244,131.2362,131.3146,5521.0
2022-02-15 14:30:00,133.94,133.96,133.88,133.91,5998.0,131.3048,131.3244,131.246,131.2754,5998.0
2022-02-15 14:35:00,133.92,133.93,133.88,133.93,8100.0,131.2852,131.295,131.246,131.295,8100.0
2022-02-15 14:40:00,133.94,134.14,133.79,134.14,14786.0,131.3048,131.5009,131.1577,131.5009,14786.0
2022-02-15 14:45:00,134.16,134.21,134.02,134.08,14699.0,131.5205,131.5695,131.3832,131.442,14699.0
2022-02-15 14:50:00,134.08,134.16,134.04,134.1,5385.0,131.442,131.5205,131.4028,131.4616,5385.0
2022-02-15 14:55:00,134.07,134.37,134.07,134.37,5862.0,131.4322,131.7263,131.4322,131.7263,5862.0
2022-02-15 15:00:00,134.36,134.6,134.35,134.57,7280.0,131.7165,131.9518,131.7067,131.9224,7280.0
2022-02-15 15:05:00,134.58,134.63,134.54,134.63,7307.0,131.9322,131.9812,131.893,131.9812,7307.0
2022-02-15 15:10:00,134.63,134.74,134.58,134.66,16484.0,131.9812,132.0891,131.9322,132.0106,16484.0
2022-02-15 15:15:00,134.67,134.77,134.62,134.75,5703.0,132.0204,132.1185,131.9714,132.0989,5703.0
2022-02-15 15:20:00,134.77,134.79,134.67,134.72,7629.0,132.1185,132.1381,132.0204,132.0695,7629.0
2022-02-15 15:25:00,134.74,134.75,134.6,134.6,8120.0,132.0891,132.0989,131.9518,131.9518,8120.0
2022-02-15 15:30:00,134.6,134.62,134.34,134.34,12694.0,131.9518,131.9714,131.6969,131.6969,12694.0
2022-02-15 15:35:00,134.32,134.49,134.2,134.24,15044.0,131.6773,131.844,131.5597,131.5989,15044.0
2022-02-15 15:40:00,134.2,134.42,134.11,134.37,8309.0,131.5597,131.7754,131.4715,131.7263,8309.0
2022-02-15 15:45:00,134.32,134.35,134.17,134.23,14743.0,131.6773,131.7067,131.5303,131.5891,14743.0
2022-02-15 15:50:00,134.3,134.61,134.3,134.49,32386.0,131.6577,131.9616,131.6577,131.844,32386.0
2022-02-15 15:55:00,134.5,134.68,134.26,134.5,97751.0,131.8538,132.0302,131.6185,131.8538,97751.0
2022-02-16 09:30:00,133.75,134.37,133.18,133.97,57931.0,131.1185,131.7263,130.5598,131.3342,57931.0
2022-02-16 09:35:00,133.96,134.6,133.94,134.38,7302.0,131.3244,131.9518,131.3048,131.7361,7302.0
2022-02-16 09:40:00,134.26,134.32,134.18,134.32,4609.0,131.6185,131.6773,131.5401,131.6773,4609.0
2022-02-16 09:45:00,134.35,134.6,133.96,134.12,6129.0,131.7067,131.9518,131.3244,131.4813,6129.0
2022-02-16 09:50:00,134.12,134.13,133.48,133.66,16443.0,131.4813,131.4911,130.8538,131.0303,16443.0
2022-02-16 09:55:00,133.64,133.73,133.38,133.38,8879.0,131.0107,131.0989,130.7558,130.7558,8879.0
2022-02-16 10:00:00,133.23,133.34,132.9,132.95,10307.0,130.6088,130.7166,130.2853,130.3343,10307.0
2022-02-16 10:05:00,132.91,133.01,132.62,132.7,6613.0,130.2951,130.3931,130.0108,130.0892,6613.0
2022-02-16 10:10:00,132.64,132.72,132.45,132.56,7498.0,130.0304,130.1088,129.8441,129.9519,7498.0
2022-02-16 10:15:00,132.58,132.79,132.31,132.67,40197.0,129.9716,130.1774,129.7069,130.0598,40197.0
2022-02-16 10:20:00,132.72,132.81,132.62,132.64,30175.0,130.1088,130.197,130.0108,130.0304,30175.0
2022-02-16 10:25:00,132.63,132.75,132.14,132.21,28340.0,130.0206,130.1382,129.5402,129.6088,28340.0
2022-02-16 10:30:00,132.2,132.2,131.72,131.85,18778.0,129.599,129.599,129.1285,129.2559,18778.0
2022-02-16 10:35:00,131.86,131.91,131.6,131.61,12912.0,129.2657,129.3147,129.0108,129.0206,12912.0
2022-02-16 10:40:00,131.56,131.99,131.54,131.95,16508.0,128.9716,129.3932,128.952,129.354,16508.0
2022-02-16 10:45:00,131.96,131.96,131.61,131.64,6800.0,129.3638,129.3638,129.0206,129.05,6800.0
2022-02-16 10:50:00,131.63,131.89,131.6,131.65,6941.0,129.0402,129.2951,129.0108,129.0599,6941.0
2022-02-16 10:55:00,131.66,131.66,131.45,131.66,11423.0,129.0697,129.0697,128.8638,129.0697,11423.0
2022-02-16 11:00:00,131.68,131.68,131.48,131.56,8679.0,129.0893,129.0893,128.8932,128.9716,8679.0
2022-02-16 11:05:00,131.58,131.82,131.55,131.75,10111.0,128.9912,129.2265,128.9618,129.1579,10111.0
2022-02-16 11:10:00,131.79,132.24,131.78,132.1,10981.0,129.1971,129.6382,129.1873,129.501,10981.0
2022-02-16 11:15:00,132.14,132.14,131.47,131.56,216536.0,129.5402,129.5402,128.8834,128.9716,216536.0
2022-02-16 11:20:00,131.55,131.92,131.53,131.9,7321.0,128.9618,129.3245,128.9422,129.3049,7321.0
2022-02-16 11:25:00,132.01,132.16,131.93,132.14,3407.0,129.4128,129.5598,129.3343,129.5402,3407.0
2022-02-16 11:30:00,132.13,132.34,132.11,132.2,5444.0,129.5304,129.7363,129.5108,129.599,5444.0
2022-02-16 11:35:00,132.15,132.3,132.08,132.22,4010.0,129.55,129.6971,129.4814,129.6186,4010.0
2022-02-16 11:40:00,132.25,132.25,132.07,132.13,4946.0,129.648,129.648,129.4716,129.5304,4946.0
2022-02-16 11:45:00,132.16,132.16,131.99,132.04,3099.0,129.5598,129.5598,129.3932,129.4422,3099.0
2022-02-16 11:50:00,132.08,132.32,132.07,132.31,2700.0,129.4814,129.7167,129.4716,129.7069,2700.0
2022-02-16 11:55:00,132.32,132.35,132.25,132.35,2705.0,129.7167,129.7461,129.648,129.7461,2705.0
2022-02-16 12:00:00,132.34,132.49,132.33,132.46,2500.0,129.7363,129.8833,129.7265,129.8539,2500.0
2022-02-16 12:05:00,132.49,132.51,132.34,132.43,5845.0,129.8833,129.9029,129.7363,129.8245,5845.0
2022-02-16 12:10:00,132.43,132.57,132.39,132.57,13581.0,129.8245,129.9618,129.7853,129.9618,13581.0
2022-02-16 12:15:00,132.58,132.8,132.57,132.71,3210.0,129.9716,130.1872,129.9618,130.099,3210.0
2022-02-16 12:20:00,132.75,132.77,132.69,132.72,2917.0,130.1382,130.1578,130.0794,130.1088,2917.0
2022-02-16 12:25:00,132.69,132.77,132.64,132.77,2859.0,130.0794,130.1578,130.0304,130.1578,2859.0
2022-02-16 12:30:00,132.72,132.74,132.31,132.37,12907.0,130.1088,130.1284,129.7069,129.7657,12907.0
2022-02-16 12:35:00,132.33,132.48,132.32,132.48,4371.0,129.7265,129.8735,129.7167,129.8735,4371.0
2022-02-16 12:40:00,132.46,132.63,132.45,132.6,3397.0,129.8539,130.0206,129.8441,129.9912,3397.0
2022-02-16 12:45:00,132.56,132.75,132.56,132.72,222751.0,129.9519,130.1382,129.9519,130.1088,222751.0
2022-02-16 12:50:00,132.76,132.92,132.76,132.86,2643.0,130.148,130.3049,130.148,130.246,2643.0
2022-02-16 12:55:00,132.89,132.93,132.83,132.9,2176.0,130.2755,130.3147,130.2166,130.2853,2176.0
2022-02-16 13:00:00,132.88,133.15,132.84,133.15,16388.0,130.2657,130.5303,130.2264,130.5303,16388.0
2022-02-16 13:05:00,133.14,133.14,132.93,133.04,3066.0,130.5205,130.5205,130.3147,130.4225,3066.0
2022-02-16 13:10:00,133.06,133.12,133.06,133.12,3251.0,130.4421,130.5009,130.4421,130.5009,3251.0
2022-02-16 13:15:00,133.14,133.24,133.03,133.08,10386.0,130.5205,130.6186,130.4127,130.4617,10386.0
2022-02-16 13:20:00,133.11,133.28,133.11,133.21,4800.0,130.4911,130.6578,130.4911,130.5892,4800.0
2022-02-16 13:25:00,133.19,133.23,133.12,133.22,8670.0,130.5696,130.6088,130.5009,130.599,8670.0
2022-02-16 13:30:00,133.2,133.28,133.17,133.2,4909.0,130.5794,130.6578,130.5499,130.5794,4909.0
2022-02-16 13:35:00,133.18,133.19,133.04,133.04,2766.0,130.5598,130.5696,130.4225,130.4225,2766.0
2022-02-16 13:40:00,133.06,133.1,132.92,132.99,6803.0,130.4421,130.4813,130.3049,130.3735,6803.0
2022-02-16 13:45:00,133.06,133.06,132.94,132.94,3103.0,130.4421,130.4421,130.3245,130.3245,3103.0
2022-02-16 13:50:00,132.95,133.11,132.95,133.09,5765.0,130.3343,130.4911,130.3343,130.4715,5765.0
2022-02-16 13:55:00,133.11,133.12,132.94,133.07,4064.0,130.4911,130.5009,130.3245,130.4519,4064.0
2022-02-16 14:00:00,133.05,133.65,132.86,133.44,14082.0,130.4323,131.0205,130.246,130.8146,14082.0
2022-02-16 14:05:00,133.55,133.67,133.26,133.59,6446.0,130.9225,131.0401,130.6382,130.9617,6446.0
2022-02-16 14:10:00,133.49,133.52,133.2,133.32,5482.0,130.8637,130.8931,130.5794,130.697,5482.0
2022-02-16 14:15:00,133.31,133.63,133.31,133.53,6888.0,130.6872,131.0009,130.6872,130.9029,6888.0
2022-02-16 14:20:00,133.51,134.0,133.51,133.88,20709.0,130.8833,131.3636,130.8833,131.246,20709.0
2022-02-16 14:25:00,134.04,134.11,133.98,134.06,3475.0,131.4028,131.4715,131.344,131.4224,3475.0
2022-02-16 14:30:00,134.04,134.24,133.96,133.97,7484.0,131.4028,131.5989,131.3244,131.3342,7484.0
2022-02-16 14:35:00,133.96,134.06,133.45,133.57,17870.0,131.3244,131.4224,130.8244,130.9421,17870.0
2022-02-16 14:40:00,133.61,133.71,133.51,133.65,6000.0,130.9813,131.0793,130.8833,131.0205,6000.0
2022-02-16 14:45:00,133.59,133.7,133.33,133.52,9658.0,130.9617,131.0695,130.7068,130.8931,9658.0
2022-02-16 14:50:00,133.49,133.61,133.45,133.5,4600.0,130.8637,130.9813,130.8244,130.8735,4600.0
2022-02-16 14:55:00,133.48,133.57,133.45,133.56,9316.0,130.8538,130.9421,130.8244,130.9323,9316.0
2022-02-16 15:00:00,133.57,134.0,133.57,133.98,10641.0,130.9421,131.3636,130.9421,131.344,10641.0
2022-02-16 15:05:00,133.92,133.92,133.76,133.81,9474.0,131.2852,131.2852,131.1283,131.1774,9474.0
2022-02-16 15:10:00,133.78,133.79,133.64,133.69,8532.0,131.1479,131.1577,131.0107,131.0597,8532.0
2022-02-16 15:15:00,133.7,133.78,133.63,133.69,17059.0,131.0695,131.1479,131.0009,131.0597,17059.0
2022-02-16 15:20:00,133.7,133.77,133.64,133.73,9085.0,131.0695,131.1381,131.0107,131.0989,9085.0
2022-02-16 15:25:00,133.75,133.91,133.72,133.91,5504.0,131.1185,131.2754,131.0891,131.2754,5504.0
2022-02-16 15:30:00,133.92,133.93,133.54,133.65,23990.0,131.2852,131.295,130.9127,131.0205,23990.0
2022-02-16 15:35:00,133.66,133.87,133.66,133.85,8401.0,131.0303,131.2362,131.0303,131.2166,8401.0
2022-02-16 15:40:00,133.78,133.82,133.53,133.57,9970.0,131.1479,131.1872,130.9029,130.9421,9970.0
2022-02-16 15:45:00,133.54,133.7,133.5,133.69,12160.0,130.9127,131.0695,130.8735,131.0597,12160.0
2022-02-16 15:50:00,133.65,133.73,133.56,133.56,24320.0,131.0205,131.0989,130.9323,130.9323,24320.0
2022-02-16 15:55:00,133.57,133.59,133.25,133.27,103965.0,130.9421,130.9617,130.6284,130.648,103965.0
2022-02-17 09:30:00,133.07,133.07,132.47,132.63,38424.0,130.4519,130.4519,129.8637,130.0206,38424.0
2022-02-17 09:35:00,132.63,132.73,132.18,132.46,5510.0,130.0206,130.1186,129.5794,129.8539,5510.0
2022-02-17 09:40:00,132.45,132.45,131.92,131.93,35832.0,129.8441,129.8441,129.3245,129.3343,35832.0
2022-02-17 09:45:00,131.85,131.86,131.56,131.56,11156.0,129.2559,129.2657,128.9716,128.9716,11156.0
2022-02-17 09:50:00,131.5,131.71,131.3,131.42,9370.0,128.9128,129.1187,128.7167,128.8344,9370.0
2022-02-17 09:55:00,131.37,131.42,131.09,131.36,6244.0,128.7854,128.8344,128.5109,128.7756,6244.0
2022-02-17 10:00:00,131.38,131.45,130.92,131.13,11708.0,128.7952,128.8638,128.3442,128.5501,11708.0
2022-02-17 10:05:00,131.09,131.18,130.84,130.97,11304.0,128.5109,128.5991,128.2658,128.3932,11304.0
2022-02-17 10:10:00,130.97,131.07,130.86,130.89,6010.0,128.3932,128.4913,128.2854,128.3148,6010.0
2022-02-17 10:15:00,130.88,131.16,130.84,130.84,16775.0,128.305,128.5795,128.2658,128.2658,16775.0
2022-02-17 10:20:00,130.87,131.27,130.87,131.27,28790.0,128.2952,128.6873,128.2952,128.6873,28790.0
2022-02-17 10:25:00,131.3,131.39,131.24,131.38,8022.0,128.7167,128.805,128.6579,128.7952,8022.0
2022-02-17 10:30:00,131.4,131.62,131.39,131.53,20187.0,128.8148,129.0304,128.805,128.9422,20187.0
2022-02-17 10:35:00,131.48,131.54,131.27,131.44,17457.0,128.8932,128.952,128.6873,128.854,17457.0
2022-02-17 10:40:00,131.41,131.73,131.33,131.63,28291.0,128.8246,129.1383,128.7461,129.0402,28291.0
2022-02-17 10:45:00,131.58,131.58,131.17,131.48,18863.0,128.9912,128.9912,128.5893,128.8932,18863.0
2022-02-17 10:50:00,131.47,131.48,131.21,131.38,13295.0,128.8834,128.8932,128.6285,128.7952,13295.0
2022-02-17 10:55:00,131.42,131.61,131.31,131.49,30855.0,128.8344,129.0206,128.7265,128.903,30855.0
2022-02-17 11:00:00,131.47,132.04,131.47,131.86,4816.0,128.8834,129.4422,128.8834,129.2657,4816.0
2022-02-17 11:05:00,131.86,131.91,131.76,131.82,5763.0,129.2657,129.3147,129.1677,129.2265,5763.0
2022-02-17 11:10:00,131.83,131.91,131.67,131.67,3400.0,129.2363,129.3147,129.0795,129.0795,3400.0
2022-02-17 11:15:00,131.72,131.76,131.58,131.63,7824.0,129.1285,129.1677,128.9912,129.0402,7824.0
2022-02-17 11:20:00,131.59,131.76,131.47,131.47,5599.0,129.001,129.1677,128.8834,128.8834,5599.0
2022-02-17 11:25:00,131.45,131.65,131.45,131.5,6617.0,128.8638,129.0599,128.8638,128.9128,6617.0
2022-02-17 11:30:00,131.5,131.63,131.41,131.54,14275.0,128.9128,129.0402,128.8246,128.952,14275.0
2022-02-17 11:35:00,131.53,131.66,131.5,131.56,7910.0,128.9422,129.0697,128.9128,128.9716,7910.0
2022-02-17 11:40:00,131.58,131.74,131.31,131.73,13807.0,128.9912,129.1481,128.7265,129.1383,13807.0
2022-02-17 11:45:00,131.79,131.91,131.71,131.91,4066.0,129.1971,129.3147,129.1187,129.3147,4066.0
2022-02-17 11:50:00,131.89,132.04,131.85,132.04,3421.0,129.2951,129.4422,129.2559,129.4422,3421.0
2022-02-17 11:55:00,132.02,132.02,131.81,131.81,2000.0,129.4226,129.4226,129.2167,129.2167,2000.0
2022-02-17 12:00:00,131.78,131.87,131.75,131.78,3500.0,129.1873,129.2755,129.1579,129.1873,3500.0
2022-02-17 12:05:00,131.75,131.83,131.62,131.62,4284.0,129.1579,129.2363,129.0304,129.0304,4284.0
2022-02-17 12:10:00,131.61,131.65,131.54,131.65,4163.0,129.0206,129.0599,128.952,129.0599,4163.0
2022-02-17 12:15:00,131.65,131.9,131.65,131.89,4756.0,129.0599,129.3049,129.0599,129.2951,4756.0
2022-02-17 12:20:00,131.85,131.87,131.82,131.82,2100.0,129.2559,129.2755,129.2265,129.2265,2100.0
2022-02-17 12:25:00,131.8,131.84,131.75,131.77,2600.0,129.2069,129.2461,129.1579,129.1775,2600.0
2022-02-17 12:30:00,131.74,131.95,131.73,131.8,9343.0,129.1481,129.354,129.1383,129.2069,9343.0
2022-02-17 12:35:00,131.8,131.83,131.76,131.83,3559.0,129.2069,129.2363,129.1677,129.2363,3559.0
2022-02-17 12:40:00,131.81,131.97,131.77,131.93,2983.0,129.2167,129.3736,129.1775,129.3343,2983.0
2022-02-17 12:45:00,131.93,131.93,131.82,131.82,4399.0,129.3343,129.3343,129.2265,129.2265,4399.0
2022-02-17 12:50:00,131.83,131.88,131.79,131.83,2885.0,129.2363,129.2853,129.1971,129.2363,2885.0
2022-02-17 12:55:00,131.83,131.93,131.78,131.93,3400.0,129.2363,129.3343,129.1873,129.3343,3400.0
2022-02-17 13:00:00,131.91,131.92,131.81,131.81,2069.0,129.3147,129.3245,129.2167,129.2167,2069.0
2022-02-17 13:05:00,131.81,131.84,131.69,131.72,5322.0,129.2167,129.2461,129.0991,129.1285,5322.0
2022-02-17 13:10:00,131.71,131.73,131.63,131.65,1658.0,129.1187,129.1383,129.0402,129.0599,1658.0
2022-02-17 13:15:00,131.68,131.76,131.45,131.49,7630.0,129.0893,129.1677,128.8638,128.903,7630.0
2022-02-17 13:20:00,131.5,131.57,131.37,131.43,4045.0,128.9128,128.9814,128.7854,128.8442,4045.0
2022-02-17 13:25:00,131.45,131.47,131.31,131.35,7568.0,128.8638,128.8834,128.7265,128.7658,7568.0
2022-02-17 13:30:00,131.31,131.42,131.27,131.31,5773.0,128.7265,128.8344,128.6873,128.7265,5773.0
2022-02-17 13:35:00,131.35,131.41,131.23,131.26,4482.0,128.7658,128.8246,128.6481,128.6775,4482.0
2022-02-17 13:40:00,131.24,131.49,131.24,131.45,7258.0,128.6579,128.903,128.6579,128.8638,7258.0
2022-02-17 13:45:00,131.42,131.45,131.32,131.35,2830.0,128.8344,128.8638,128.7363,128.7658,2830.0
2022-02-17 13:50:00,131.33,131.45,131.32,131.44,2732.0,128.7461,128.8638,128.7363,128.854,2732.0
2022-02-17 13:55:00,131.43,131.43,131.35,131.36,4636.0,128.8442,128.8442,128.7658,128.7756,4636.0
2022-02-17 14:00:00,131.29,131.35,131.18,131.22,4254.0,128.7069,128.7658,128.5991,128.6383,4254.0
2022-02-17 14:05:00,131.23,131.23,131.18,131.18,4183.0,128.6481,128.6481,128.5991,128.5991,4183.0
2022-02-17 14:10:00,131.18,131.28,131.16,131.28,4040.0,128.5991,128.6971,128.5795,128.6971,4040.0
2022-02-17 14:15:00,131.28,131.31,131.17,131.2,3895.0,128.6971,128.7265,128.5893,128.6187,3895.0
2022-02-17 14:20:00,131.2,131.2,131.03,131.09,2296.0,128.6187,128.6187,128.4521,128.5109,2296.0
2022-02-17 14:25:00,131.09,131.15,131.06,131.12,10308.0,128.5109,128.5697,128.4815,128.5403,10308.0
2022-02-17 14:30:00,131.11,131.11,130.92,130.95,7736.0,128.5305,128.5305,128.3442,128.3736,7736.0
2022-02-17 14:35:00,130.94,130.94,130.79,130.85,3654.0,128.3638,128.3638,128.2168,128.2756,3654.0
2022-02-17 14:40:00,130.83,131.01,130.81,131.0,6058.0,128.256,128.4324,128.2364,128.4226,6058.0
2022-02-17 14:45:00,131.02,131.04,130.9,130.93,12675.0,128.4422,128.4619,128.3246,128.354,12675.0
2022-02-17 14:50:00,130.85,130.86,130.61,130.61,5470.0,128.2756,128.2854,128.0403,128.0403,5470.0
2022-02-17 14:55:00,130.6,130.61,130.46,130.47,8708.0,128.0305,128.0403,127.8933,127.9031,8708.0
2022-02-17 15:00:00,130.44,130.44,130.28,130.29,11438.0,127.8737,127.8737,127.7168,127.7266,11438.0
2022-02-17 15:05:00,130.31,130.33,130.21,130.21,8392.0,127.7462,127.7658,127.6482,127.6482,8392.0
2022-02-17 15:10:00,130.21,130.25,130.06,130.09,20342.0,127.6482,127.6874,127.5011,127.5305,20342.0
2022-02-17 15:15:00,130.08,130.28,130.05,130.27,8816.0,127.5207,127.7168,127.4913,127.707,8816.0
2022-02-17 15:20:00,130.28,130.4,130.22,130.27,7860.0,127.7168,127.8344,127.658,127.707,7860.0
2022-02-17 15:25:00,130.29,130.36,130.2,130.21,7614.0,127.7266,127.7952,127.6384,127.6482,7614.0
2022-02-17 15:30:00,130.23,130.34,129.92,129.96,18446.0,127.6678,127.7756,127.3639,127.4031,18446.0
2022-02-17 15:35:00,129.97,130.23,129.97,130.19,12909.0,127.4129,127.6678,127.4129,127.6286,12909.0
2022-02-17 15:40:00,130.15,130.2,130.08,130.19,19786.0,127.5894,127.6384,127.5207,127.6286,19786.0
2022-02-17 15:45:00,130.2,130.53,130.2,130.41,30360.0,127.6384,127.9619,127.6384,127.8442,30360.0
2022-02-17 15:50:00,130.44,130.46,130.03,130.22,64442.0,127.8737,127.8933,127.4717,127.658,64442.0
2022-02-17 15:55:00,130.26,130.48,130.26,130.41,87294.0,127.6972,127.9129,127.6972,127.8442,87294.0
2022-02-18 09:30:00,130.04,130.51,129.92,130.2,85980.0,127.4815,127.9423,127.3639,127.6384,85980.0
2022-02-18 09:35:00,130.34,130.45,130.16,130.22,3911.0,127.7756,127.8835,127.5992,127.658,3911.0
2022-02-18 09:40:00,130.3,130.5,130.15,130.26,9263.0,127.7364,127.9325,127.5894,127.6972,9263.0
2022-02-18 09:45:00,130.35,130.54,130.25,130.51,13832.0,127.7854,127.9717,127.6874,127.9423,13832.0
2022-02-18 09:50:00,130.53,130.77,130.46,130.77,12322.0,127.9619,128.1972,127.8933,128.1972,12322.0
2022-02-18 09:55:00,130.88,131.17,130.8,131.06,11692.0,128.305,128.5893,128.2266,128.4815,11692.0
2022-02-18 10:00:00,131.02,131.14,130.78,130.9,16942.0,128.4422,128.5599,128.207,128.3246,16942.0
2022-02-18 10:05:00,130.93,131.08,130.72,130.85,7763.0,128.354,128.5011,128.1481,128.2756,7763.0
2022-02-18 10:10:00,130.8,130.83,130.28,130.63,11425.0,128.2266,128.256,127.7168,128.0599,11425.0
2022-02-18 10:15:00,130.67,130.7,130.18,130.44,7616.0,128.0991,128.1285,127.6188,127.8737,7616.0
2022-02-18 10:20:00,130.43,130.54,130.1,130.13,7417.0,127.8639,127.9717,127.5403,127.5698,7417.0
2022-02-18 10:25:00,130.14,130.51,130.13,130.4,22638.0,127.5796,127.9423,127.5698,127.8344,22638.0
2022-02-18 10:30:00,130.34,130.65,130.15,130.58,18875.0,127.7756,128.0795,127.5894,128.0109,18875.0
2022-02-18 10:35:00,130.52,130.86,130.5,130.86,16535.0,127.9521,128.2854,127.9325,128.2854,16535.0
2022-02-18 10:40:00,130.83,130.92,130.56,130.58,28293.0,128.256,128.3442,127.9913,128.0109,28293.0
2022-02-18 10:45:00,130.56,130.71,130.44,130.57,53903.0,127.9913,128.1383,127.8737,128.0011,53903.0
2022-02-18 10:50:00,130.58,130.77,130.25,130.35,52212.0,128.0109,128.1972,127.6874,127.7854,52212.0
2022-02-18 10:55:00,130.35,130.37,129.73,129.73,21325.0,127.7854,127.805,127.1776,127.1776,21325.0
2022-02-18 11:00:00,129.77,129.77,129.24,129.35,13379.0,127.2168,127.2168,126.6973,126.8051,13379.0
2022-02-18 11:05:00,129.31,129.55,129.19,129.19,6323.0,126.7659,127.0012,126.6483,126.6483,6323.0
2022-02-18 11:10:00,129.29,129.4,129.1,129.3,11411.0,126.7463,126.8541,126.56,126.7561,11411.0
2022-02-18 11:15:00,129.34,129.58,129.17,129.5,10295.0,126.7953,127.0306,126.6286,126.9522,10295.0
2022-02-18 11:20:00,129.47,129.59,129.42,129.42,4656.0,126.9227,127.0404,126.8737,126.8737,4656.0
2022-02-18 11:25:00,129.44,129.53,129.23,129.29,11942.0,126.8933,126.9816,126.6875,126.7463,11942.0
2022-02-18 11:30:00,129.3,129.5,129.3,129.41,5415.0,126.7561,126.9522,126.7561,126.8639,5415.0
2022-02-18 11:35:00,129.49,129.8,129.45,129.73,8129.0,126.9423,127.2463,126.9031,127.1776,8129.0
2022-02-18 11:40:00,129.74,129.83,129.7,129.77,5674.0,127.1874,127.2757,127.1482,127.2168,5674.0
2022-02-18 11:45:00,129.78,129.87,129.62,129.68,5108.0,127.2266,127.3149,127.0698,127.1286,5108.0
2022-02-18 11:50:00,129.68,129.69,129.45,129.49,2800.0,127.1286,127.1384,126.9031,126.9423,2800.0
2022-02-18 11:55:00,129.53,129.59,129.07,129.14,3925.0,126.9816,127.0404,126.5306,126.5992,3925.0
2022-02-18 12:00:00,129.14,129.17,128.99,129.07,5574.0,126.5992,126.6286,126.4522,126.5306,5574.0
2022-02-18 12:05:00,129.1,129.47,129.09,129.47,11068.0,126.56,126.9227,126.5502,126.9227,11068.0
2022-02-18 12:10:00,129.5,129.57,129.45,129.5,3904.0,126.9522,127.0208,126.9031,126.9522,3904.0
2022-02-18 12:15:00,129.49,129.82,129.42,129.74,10998.0,126.9423,127.2659,126.8737,127.1874,10998.0
2022-02-18 12:20:00,129.72,129.82,129.55,129.69,21315.0,127.1678,127.2659,127.0012,127.1384,21315.0
2022-02-18 12:25:00,129.71,129.81,129.63,129.7,16676.0,127.158,127.2561,127.0796,127.1482,16676.0
2022-02-18 12:30:00,129.7,129.76,129.53,129.54,11391.0,127.1482,127.207,126.9816,126.9914,11391.0
2022-02-18 12:35:00,129.58,129.69,129.34,129.49,34992.0,127.0306,127.1384,126.7953,126.9423,34992.0
2022-02-18 12:40:00,129.45,129.58,129.34,129.39,18685.0,126.9031,127.0306,126.7953,126.8443,18685.0
2022-02-18 12:45:00,129.29,129.48,129.19,129.36,11901.0,126.7463,126.9325,126.6483,126.8149,11901.0
2022-02-18 12:50:00,129.35,129.57,129.32,129.43,4300.0,126.8051,127.0208,126.7757,126.8835,4300.0
2022-02-18 12:55:00,129.39,129.45,129.29,129.29,1800.0,126.8443,126.9031,126.7463,126.7463,1800.0
2022-02-18 13:00:00,129.3,129.36,129.23,129.35,6246.0,126.7561,126.8149,126.6875,126.8051,6246.0
2022-02-18 13:05:00,129.38,129.39,129.3,129.36,2601.0,126.8345,126.8443,126.7561,126.8149,2601.0
2022-02-18 13:10:00,129.36,129.37,129.27,129.31,2698.0,126.8149,126.8247,126.7267,126.7659,2698.0
2022-02-18 13:15:00,129.33,129.37,129.05,129.11,4574.0,126.7855,126.8247,126.511,126.5698,4574.0
2022-02-18 13:20:00,129.08,129.45,129.06,129.42,4144.0,126.5404,126.9031,126.5208,126.8737,4144.0
2022-02-18 13:25:00,129.33,129.33,129.11,129.17,5329.0,126.7855,126.7855,126.5698,126.6286,5329.0
2022-02-18 13:30:00,129.17,129.17,129.06,129.07,2977.0,126.6286,126.6286,126.5208,126.5306,2977.0
2022-02-18 13:35:00,129.03,129.27,128.93,129.27,7594.0,126.4914,126.7267,126.3934,126.7267,7594.0
2022-02-18 13:40:00,129.24,129.24,129.08,129.16,2882.0,126.6973,126.6973,126.5404,126.6188,2882.0
2022-02-18 13:45:00,129.21,129.33,129.21,129.27,6626.0,126.6679,126.7855,126.6679,126.7267,6626.0
2022-02-18 13:50:00,129.27,129.37,129.25,129.37,2736.0,126.7267,126.8247,126.7071,126.8247,2736.0
2022-02-18 13:55:00,129.35,129.36,129.28,129.33,3185.0,126.8051,126.8149,126.7365,126.7855,3185.0
2022-02-18 14:00:00,129.31,129.48,129.3,129.4,4732.0,126.7659,126.9325,126.7561,126.8541,4732.0
2022-02-18 14:05:00,129.44,129.46,129.23,129.32,3239.0,126.8933,126.9129,126.6875,126.7757,3239.0
2022-02-18 14:10:00,129.36,129.49,129.33,129.47,7106.0,126.8149,126.9423,126.7855,126.9227,7106.0
2022-02-18 14:15:00,129.45,129.59,129.4,129.55,6110.0,126.9031,127.0404,126.8541,127.0012,6110.0
2022-02-18 14:20:00,129.54,129.72,129.51,129.72,6808.0,126.9914,127.1678,126.962,127.1678,6808.0
2022-02-18 14:25:00,129.74,129.85,129.57,129.84,9015.0,127.1874,127.2953,127.0208,127.2855,9015.0
2022-02-18 14:30:00,129.8,130.1,129.78,130.01,7507.0,127.2463,127.5403,127.2266,127.4521,7507.0
2022-02-18 14:35:00,129.93,129.93,129.56,129.65,3111.0,127.3737,127.3737,127.011,127.0992,3111.0
2022-02-18 14:40:00,129.61,129.77,129.5,129.56,4832.0,127.06,127.2168,126.9522,127.011,4832.0
2022-02-18 14:45:00,129.54,129.71,129.54,129.56,10965.0,126.9914,127.158,126.9914,127.011,10965.0
2022-02-18 14:50:00,129.53,129.96,129.47,129.95,3456.0,126.9816,127.4031,126.9227,127.3933,3456.0
2022-02-18 14:55:00,129.96,130.06,129.8,129.9,7152.0,127.4031,127.5011,127.2463,127.3443,7152.0
2022-02-18 15:00:00,129.89,130.03,129.77,129.79,6805.0,127.3345,127.4717,127.2168,127.2364,6805.0
2022-02-18 15:05:00,129.84,129.86,129.55,129.65,5109.0,127.2855,127.3051,127.0012,127.0992,5109.0
2022-02-18 15:10:00,129.68,129.82,129.55,129.6,10311.0,127.1286,127.2659,127.0012,127.0502,10311.0
2022-02-18 15:15:00,129.54,129.68,129.34,129.39,9771.0,126.9914,127.1286,126.7953,126.8443,9771.0
2022-02-18 15:20:00,129.4,129.53,129.29,129.4,17207.0,126.8541,126.9816,126.7463,126.8541,17207.0
2022-02-18 15:25:00,129.36,129.42,129.26,129.26,5245.0,126.8149,126.8737,126.7169,126.7169,5245.0
2022-02-18 15:30:00,129.26,129.26,128.92,128.96,15419.0,126.7169,126.7169,126.3836,126.4228,15419.0
2022-02-18 15:35:00,128.97,129.05,128.94,129.0,8763.0,126.4326,126.511,126.4032,126.462,8763.0
2022-02-18 15:40:00,129.0,129.36,128.95,129.27,18029.0,126.462,126.8149,126.413,126.7267,18029.0
2022-02-18 15:45:00,129.28,129.45,129.18,129.31,15744.0,126.7365,126.9031,126.6384,126.7659,15744.0
2022-02-18 15:50:00,129.22,129.5,129.08,129.41,32723.0,126.6777,126.9522,126.5404,126.8639,32723.0
2022-02-18 15:55:00,129.47,129.48,129.24,129.33,77522.0,126.9227,126.9325,126.6973,126.7855,77522.0
2022-02-22 09:30:00,128.23,129.64,128.05,129.04,68316.0,125.7071,127.0894,125.5307,126.5012,68316.0
2022-02-22 09:35:00,129.01,129.34,129.0,129.32,6470.0,126.4718,126.7953,126.462,126.7757,6470.0
2022-02-22 09:40:00,129.31,129.31,128.59,128.66,11805.0,126.7659,126.7659,126.0601,126.1287,11805.0
2022-02-22 09:45:00,128.6,128.89,128.45,128.66,9814.0,126.0699,126.3542,125.9228,126.1287,9814.0
2022-02-22 09:50:00,128.6,129.02,128.37,128.81,10400.0,126.0699,126.4816,125.8444,126.2757,10400.0
2022-02-22 09:55:00,128.98,128.98,128.56,128.8,10237.0,126.4424,126.4424,126.0306,126.2659,10237.0
2022-02-22 10:00:00,128.73,129.02,128.7,128.76,24960.0,126.1973,126.4816,126.1679,126.2267,24960.0
2022-02-22 10:05:00,128.79,129.02,128.58,128.97,25511.0,126.2561,126.4816,126.0503,126.4326,25511.0
2022-02-22 10:10:00,128.96,128.96,128.72,128.77,11217.0,126.4228,126.4228,126.1875,126.2365,11217.0
2022-02-22 10:15:00,128.79,129.08,128.79,129.07,6016.0,126.2561,126.5404,126.2561,126.5306,6016.0
2022-02-22 10:20:00,129.08,129.3,128.82,128.84,8833.0,126.5404,126.7561,126.2855,126.3051,8833.0
2022-02-22 10:25:00,128.86,129.1,128.76,129.1,7600.0,126.3247,126.56,126.2267,126.56,7600.0
2022-02-22 10:30:00,129.05,129.07,128.89,129.0,4284.0,126.511,126.5306,126.3542,126.462,4284.0
2022-02-22 10:35:00,129.0,129.14,128.96,129.08,7917.0,126.462,126.5992,126.4228,126.5404,7917.0
2022-02-22 10:40:00,129.13,129.13,128.86,129.04,7436.0,126.5894,126.5894,126.3247,126.5012,7436.0
2022-02-22 10:45:00,129.04,129.05,128.77,128.83,7383.0,126.5012,126.511,126.2365,126.2953,7383.0
2022-02-22 10:50:00,128.74,128.74,128.42,128.43,6952.0,126.2071,126.2071,125.8934,125.9032,6952.0
2022-02-22 10:55:00,128.46,128.61,128.28,128.44,8922.0,125.9326,126.0797,125.7562,125.913,8922.0
2022-02-22 11:00:00,128.39,128.66,128.39,128.55,10256.0,125.864,126.1287,125.864,126.0208,10256.0
2022-02-22 11:05:00,128.52,128.8,128.52,128.7,9414.0,125.9914,126.2659,125.9914,126.1679,9414.0
2022-02-22 11:10:00,128.7,128.82,128.67,128.73,7042.0,126.1679,126.2855,126.1385,126.1973,7042.0
2022-02-22 11:15:00,128.71,128.79,128.67,128.71,8464.0,126.1777,126.2561,126.1385,126.1777,8464.0
2022-02-22 11:20:00,128.68,128.8,128.6,128.61,11118.0,126.1483,126.2659,126.0699,126.0797,11118.0
2022-02-22 11:25:00,128.61,128.78,128.34,128.38,15889.0,126.0797,126.2463,125.815,125.8542,15889.0
2022-02-22 11:30:00,128.36,128.52,128.31,128.4,7211.0,125.8346,125.9914,125.7856,125.8738,7211.0
2022-02-22 11:35:00,128.43,128.48,128.3,128.4,5678.0,125.9032,125.9522,125.7758,125.8738,5678.0
2022-02-22 11:40:00,128.38,128.64,128.38,128.52,7021.0,125.8542,126.1091,125.8542,125.9914,7021.0
2022-02-22 11:45:00,128.48,128.67,128.45,128.56,32584.0,125.9522,126.1385,125.9228,126.0306,32584.0
2022-02-22 11:50:00,128.53,128.68,128.3,128.3,19427.0,126.0012,126.1483,125.7758,125.7758,19427.0
2022-02-22 11:55:00,128.31,128.75,128.16,128.66,38336.0,125.7856,126.2169,125.6385,126.1287,38336.0
2022-02-22 12:00:00,128.63,128.83,128.58,128.71,15552.0,126.0993,126.2953,126.0503,126.1777,15552.0
2022-02-22 12:05:00,128.74,128.86,128.5,128.56,29949.0,126.2071,126.3247,125.9718,126.0306,29949.0
2022-02-22 12:10:00,128.56,128.56,127.7,128.02,19116.0,126.0306,126.0306,125.1876,125.5013,19116.0
2022-02-22 12:15:00,127.99,127.99,127.75,127.96,16971.0,125.4719,125.4719,125.2366,125.4425,16971.0
2022-02-22 12:20:00,127.97,128.26,127.95,128.2,8286.0,125.4523,125.7365,125.4326,125.6777,8286.0
2022-02-22 12:25:00,128.18,128.2,127.97,128.0,4595.0,125.6581,125.6777,125.4523,125.4817,4595.0
2022-02-22 12:30:00,128.01,128.03,127.72,127.83,5105.0,125.4915,125.5111,125.2072,125.315,5105.0
2022-02-22 12:35:00,127.83,127.96,127.78,127.81,10647.0,125.315,125.4425,125.266,125.2954,10647.0
2022-02-22 12:40:00,127.81,128.03,127.81,127.98,11287.0,125.2954,125.5111,125.2954,125.4621,11287.0
2022-02-22 12:45:00,128.0,128.07,127.79,127.8,7970.0,125.4817,125.5503,125.2758,125.2856,7970.0
2022-02-22 12:50:00,127.85,127.92,127.76,127.92,9200.0,125.3346,125.4032,125.2464,125.4032,9200.0
2022-02-22 12:55:00,127.91,127.96,127.8,127.83,7900.0,125.3934,125.4425,125.2856,125.315,7900.0
2022-02-22 13:00:00,127.83,127.83,127.53,127.59,4600.0,125.315,125.315,125.0209,125.0797,4600.0
2022-02-22 13:05:00,127.62,127.87,127.62,127.82,7120.0,125.1091,125.3542,125.1091,125.3052,7120.0
2022-02-22 13:10:00,127.84,128.0,127.84,127.94,7408.0,125.3248,125.4817,125.3248,125.4228,7408.0
2022-02-22 13:15:00,127.94,127.98,127.7,127.73,12415.0,125.4228,125.4621,125.1876,125.217,12415.0
2022-02-22 13:20:00,127.74,127.92,127.72,127.9,6892.0,125.2268,125.4032,125.2072,125.3836,6892.0
2022-02-22 13:25:00,127.91,127.96,127.83,127.9,14698.0,125.3934,125.4425,125.315,125.3836,14698.0
2022-02-22 13:30:00,127.89,128.04,127.88,127.93,6100.0,125.3738,125.5209,125.364,125.413,6100.0
2022-02-22 13:35:00,127.91,127.97,127.8,127.95,15196.0,125.3934,125.4523,125.2856,125.4326,15196.0
2022-02-22 13:40:00,127.99,128.07,127.75,127.79,12122.0,125.4719,125.5503,125.2366,125.2758,12122.0
2022-02-22 13:45:00,127.77,127.87,127.7,127.79,24004.0,125.2562,125.3542,125.1876,125.2758,24004.0
2022-02-22 13:50:00,127.79,127.89,127.77,127.77,35973.0,125.2758,125.3738,125.2562,125.2562,35973.0
2022-02-22 13:55:00,127.74,127.74,127.32,127.55,13849.0,125.2268,125.2268,124.815,125.0405,13849.0
2022-02-22 14:00:00,127.51,127.51,127.2,127.23,6169.0,125.0013,125.0013,124.6974,124.7268,6169.0
2022-02-22 14:05:00,127.23,127.35,127.21,127.23,7802.0,124.7268,124.8445,124.7072,124.7268,7802.0
2022-02-22 14:10:00,127.23,127.31,127.13,127.3,16245.0,124.7268,124.8052,124.6288,124.7954,16245.0
2022-02-22 14:15:00,127.31,127.38,127.14,127.31,8757.0,124.8052,124.8739,124.6386,124.8052,8757.0
2022-02-22 14:20:00,127.32,127.38,126.96,127.05,32351.0,124.815,124.8739,124.4621,124.5504,32351.0
2022-02-22 14:25:00,127.07,127.47,127.07,127.23,8686.0,124.57,124.9621,124.57,124.7268,8686.0
2022-02-22 14:30:00,127.17,127.6,127.11,127.27,9327.0,124.668,125.0895,124.6092,124.766,9327.0
2022-02-22 14:35:00,127.26,127.37,126.95,126.95,10646.0,124.7562,124.8641,124.4523,124.4523,10646.0
2022-02-22 14:40:00,126.99,127.07,126.68,126.79,21606.0,124.4915,124.57,124.1876,124.2955,21606.0
2022-02-22 14:45:00,126.8,127.19,126.7,127.19,20956.0,124.3053,124.6876,124.2072,124.6876,20956.0
2022-02-22 14:50:00,127.2,127.55,127.18,127.42,15905.0,124.6974,125.0405,124.6778,124.9131,15905.0
2022-02-22 14:55:00,127.57,127.64,127.38,127.38,19098.0,125.0601,125.1287,124.8739,124.8739,19098.0
2022-02-22 15:00:00,127.41,127.73,127.36,127.71,12301.0,124.9033,125.217,124.8543,125.1974,12301.0
2022-02-22 15:05:00,127.71,127.74,127.49,127.51,12990.0,125.1974,125.2268,124.9817,125.0013,12990.0
2022-02-22 15:10:00,127.58,127.77,127.48,127.56,15465.0,125.0699,125.2562,124.9719,125.0503,15465.0
2022-02-22 15:15:00,127.56,127.86,127.55,127.6,23150.0,125.0503,125.3444,125.0405,125.0895,23150.0
2022-02-22 15:20:00,127.64,127.86,127.4,127.42,29642.0,125.1287,125.3444,124.8935,124.9131,29642.0
2022-02-22 15:25:00,127.42,127.71,127.42,127.6,22484.0,124.9131,125.1974,124.9131,125.0895,22484.0
2022-02-22 15:30:00,127.6,127.66,127.19,127.52,24269.0,125.0895,125.1484,124.6876,125.0111,24269.0
2022-02-22 15:35:00,127.56,127.69,127.41,127.55,43212.0,125.0503,125.1778,124.9033,125.0405,43212.0
2022-02-22 15:40:00,127.56,127.56,127.09,127.18,27887.0,125.0503,125.0503,124.5896,124.6778,27887.0
2022-02-22 15:45:00,127.22,127.23,126.83,126.95,25219.0,124.717,124.7268,124.3347,124.4523,25219.0
2022-02-22 15:50:00,126.96,126.96,126.6,126.8,55206.0,124.4621,124.4621,124.1092,124.3053,55206.0
2022-02-22 15:55:00,126.9,127.12,126.84,127.1,78469.0,124.4033,124.619,124.3445,124.5994,78469.0
2022-02-23 09:30:00,127.77,128.33,127.7,128.06,39396.0,125.2562,125.8052,125.1876,125.5405,39396.0
2022-02-23 09:35:00,127.99,128.96,127.92,128.9,24134.0,125.4719,126.4228,125.4032,126.364,24134.0
2022-02-23 09:40:00,128.85,129.25,128.6,128.95,34392.0,126.3149,126.7071,126.0699,126.413,34392.0
2022-02-23 09:45:00,129.0,129.19,128.89,128.99,20405.0,126.462,126.6483,126.3542,126.4522,20405.0
2022-02-23 09:50:00,128.97,129.02,128.48,128.48,12378.0,126.4326,126.4816,125.9522,125.9522,12378.0
2022-02-23 09:55:00,128.43,128.65,128.0,128.04,10337.0,125.9032,126.1189,125.4817,125.5209,10337.0
2022-02-23 10:00:00,128.02,128.2,127.86,127.99,11687.0,125.5013,125.6777,125.3444,125.4719,11687.0
2022-02-23 10:05:00,128.02,128.23,128.0,128.09,7097.0,125.5013,125.7071,125.4817,125.5699,7097.0
2022-02-23 10:10:00,128.11,128.39,128.0,128.31,13252.0,125.5895,125.864,125.4817,125.7856,13252.0
2022-02-23 10:15:00,128.27,128.39,127.97,128.03,6111.0,125.7464,125.864,125.4523,125.5111,6111.0
2022-02-23 10:20:00,128.03,128.19,127.86,127.86,3751.0,125.5111,125.6679,125.3444,125.3444,3751.0
2022-02-23 10:25:00,127.82,127.9,127.52,127.77,14056.0,125.3052,125.3836,125.0111,125.2562,14056.0
2022-02-23 10:30:00,127.79,128.01,127.75,127.94,5000.0,125.2758,125.4915,125.2366,125.4228,5000.0
2022-02-23 10:35:00,128.13,128.15,127.79,127.79,1806.0,125.6091,125.6287,125.2758,125.2758,1806.0
2022-02-23 10:40:00,127.84,127.85,127.59,127.7,3630.0,125.3248,125.3346,125.0797,125.1876,3630.0
2022-02-23 10:45:00,127.7,127.7,127.58,127.66,4628.0,125.1876,125.1876,125.0699,125.1484,4628.0
2022-02-23 10:50:00,127.68,127.7,127.63,127.67,2846.0,125.168,125.1876,125.1189,125.1582,2846.0
2022-02-23 10:55:00,127.69,127.75,127.56,127.66,3297.0,125.1778,125.2366,125.0503,125.1484,3297.0
2022-02-23 11:00:00,127.64,127.84,127.53,127.61,34688.0,125.1287,125.3248,125.0209,125.0993,34688.0
2022-02-23 11:05:00,127.57,127.7,127.49,127.58,11692.0,125.0601,125.1876,124.9817,125.0699,11692.0
2022-02-23 11:10:00,127.61,127.89,127.6,127.89,8475.0,125.0993,125.3738,125.0895,125.3738,8475.0
2022-02-23 11:15:00,127.92,127.96,127.76,127.88,5617.0,125.4032,125.4425,125.2464,125.364,5617.0
2022-02-23 11:20:00,127.9,127.9,127.67,127.76,4171.0,125.3836,125.3836,125.1582,125.2464,4171.0
2022-02-23 11:25:00,127.76,127.92,127.66,127.67,18941.0,125.2464,125.4032,125.1484,125.1582,18941.0
2022-02-23 11:30:00,127.65,127.83,127.55,127.72,7164.0,125.1386,125.315,125.0405,125.2072,7164.0
2022-02-23 11:35:00,127.7,127.96,127.65,127.84,6000.0,125.1876,125.4425,125.1386,125.3248,6000.0
2022-02-23 11:40:00,127.87,128.02,127.8,127.88,6958.0,125.3542,125.5013,125.2856,125.364,6958.0
2022-02-23 11:45:00,127.85,128.06,127.8,127.9,7900.0,125.3346,125.5405,125.2856,125.3836,7900.0
2022-02-23 11:50:00,127.98,128.19,127.89,128.04,6868.0,125.4621,125.6679,125.3738,125.5209,6868.0
2022-02-23 11:55:00,128.04,128.4,128.04,128.36,6554.0,125.5209,125.8738,125.5209,125.8346,6554.0
2022-02-23 12:00:00,128.34,128.41,128.25,128.36,10892.0,125.815,125.8836,125.7267,125.8346,10892.0
2022-02-23 12:05:00,128.32,128.39,128.17,128.24,8215.0,125.7954,125.864,125.6483,125.7169,8215.0
2022-02-23 12:10:00,128.24,128.33,128.08,128.09,10679.0,125.7169,125.8052,125.5601,125.5699,10679.0
2022-02-23 12:15:00,128.13,128.32,128.13,128.32,8793.0,125.6091,125.7954,125.6091,125.7954,8793.0
2022-02-23 12:20:00,128.34,128.58,128.34,128.57,4579.0,125.815,126.0503,125.815,126.0404,4579.0
2022-02-23 12:25:00,128.54,128.76,128.54,128.68,5784.0,126.011,126.2267,126.011,126.1483,5784.0
2022-02-23 12:30:00,128.67,128.7,128.57,128.61,5393.0,126.1385,126.1679,126.0404,126.0797,5393.0
2022-02-23 12:35:00,128.6,128.68,128.52,128.56,8244.0,126.0699,126.1483,125.9914,126.0306,8244.0
2022-02-23 12:40:00,128.56,128.66,128.52,128.63,8981.0,126.0306,126.1287,125.9914,126.0993,8981.0
2022-02-23 12:45:00,128.61,128.64,128.51,128.54,5541.0,126.0797,126.1091,125.9816,126.011,5541.0
2022-02-23 12:50:00,128.53,128.54,128.33,128.38,4967.0,126.0012,126.011,125.8052,125.8542,4967.0
2022-02-23 12:55:00,128.33,128.37,128.2,128.22,7295.0,125.8052,125.8444,125.6777,125.6973,7295.0
2022-02-23 13:00:00,128.22,128.32,128.14,128.22,7100.0,125.6973,125.7954,125.6189,125.6973,7100.0
2022-02-23 13:05:00,128.21,128.22,128.04,128.15,9571.0,125.6875,125.6973,125.5209,125.6287,9571.0
2022-02-23 13:10:00,128.17,128.2,127.89,127.94,5473.0,125.6483,125.6777,125.3738,125.4228,5473.0
2022-02-23 13:15:00,127.96,127.98,127.86,127.97,4617.0,125.4425,125.4621,125.3444,125.4523,4617.0
2022-02-23 13:20:00,127.98,127.98,127.82,127.82,3481.0,125.4621,125.4621,125.3052,125.3052,3481.0
2022-02-23 13:25:00,127.88,127.99,127.88,127.88,2500.0,125.364,125.4719,125.364,125.364,2500.0
2022-02-23 13:30:00,127.91,127.94,127.57,127.59,17362.0,125.3934,125.4228,125.0601,125.0797,17362.0
2022-02-23 13:35:00,127.59,127.75,127.53,127.67,9224.0,125.0797,125.2366,125.0209,125.1582,9224.0
2022-02-23 13:40:00,127.64,127.64,127.3,127.37,12357.0,125.1287,125.1287,124.7954,124.8641,12357.0
2022-02-23 13:45:00,127.45,127.68,127.44,127.67,5571.0,124.9425,125.168,124.9327,125.1582,5571.0
2022-02-23 13:50:00,127.65,127.7,127.3,127.36,8467.0,125.1386,125.1876,124.7954,124.8543,8467.0
2022-02-23 13:55:00,127.39,127.64,127.38,127.5,6361.0,124.8837,125.1287,124.8739,124.9915,6361.0
2022-02-23 14:00:00,127.52,127.76,127.27,127.38,10566.0,125.0111,125.2464,124.766,124.8739,10566.0
2022-02-23 14:05:00,127.38,127.43,127.2,127.21,9664.0,124.8739,124.9229,124.6974,124.7072,9664.0
2022-02-23 14:10:00,127.24,127.34,127.15,127.3,15317.0,124.7366,124.8346,124.6484,124.7954,15317.0
2022-02-23 14:15:00,127.27,127.4,127.18,127.25,7375.0,124.766,124.8935,124.6778,124.7464,7375.0
2022-02-23 14:20:00,127.2,127.28,126.97,126.98,11894.0,124.6974,124.7758,124.4719,124.4817,11894.0
2022-02-23 14:25:00,127.11,127.11,126.98,127.02,5562.0,124.6092,124.6092,124.4817,124.5209,5562.0
2022-02-23 14:30:00,127.05,127.17,126.96,127.11,9223.0,124.5504,124.668,124.4621,124.6092,9223.0
2022-02-23 14:35:00,127.1,127.16,127.04,127.07,8108.0,124.5994,124.6582,124.5406,124.57,8108.0
2022-02-23 14:40:00,127.05,127.11,126.57,126.67,22846.0,124.5504,124.6092,124.0798,124.1778,22846.0
2022-02-23 14:45:00,126.73,126.88,126.7,126.76,10574.0,124.2367,124.3837,124.2072,124.2661,10574.0
2022-02-23 14:50:00,126.75,126.98,126.75,126.83,10817.0,124.2563,124.4817,124.2563,124.3347,10817.0
2022-02-23 14:55:00,126.86,127.06,126.82,126.95,7081.0,124.3641,124.5602,124.3249,124.4523,7081.0
2022-02-23 15:00:00,126.96,127.01,126.8,126.83,7748.0,124.4621,124.5111,124.3053,124.3347,7748.0
2022-02-23 15:05:00,126.87,126.9,126.67,126.79,15458.0,124.3739,124.4033,124.1778,124.2955,15458.0
2022-02-23 15:10:00,126.79,126.83,126.48,126.64,20650.0,124.2955,124.3347,123.9916,124.1484,20650.0
2022-02-23 15:15:00,126.64,126.97,126.63,126.87,13847.0,124.1484,124.4719,124.1386,124.3739,13847.0
2022-02-23 15:20:00,126.87,127.01,126.83,126.84,11883.0,124.3739,124.5111,124.3347,124.3445,11883.0
2022-02-23 15:25:00,126.84,127.06,126.76,126.94,14523.0,124.3445,124.5602,124.2661,124.4425,14523.0
2022-02-23 15:30:00,126.91,127.02,126.78,126.88,17789.0,124.4131,124.5209,124.2857,124.3837,17789.0
2022-02-23 15:35:00,126.86,126.91,126.69,126.69,25064.0,124.3641,124.4131,124.1974,124.1974,25064.0
2022-02-23 15:40:00,126.67,126.88,126.59,126.87,31319.0,124.1778,124.3837,124.0994,124.3739,31319.0
2022-02-23 15:45:00,126.85,126.85,126.64,126.73,29114.0,124.3543,124.3543,124.1484,124.2367,29114.0
2022-02-23 15:50:00,126.71,126.89,126.48,126.7,51736.0,124.217,124.3935,123.9916,124.2072,51736.0
2022-02-23 15:55:00,126.73,126.84,126.68,126.75,92550.0,124.2367,124.3445,124.1876,124.2563,92550.0
2022-02-24 09:30:00,123.91,125.25,123.8,125.25,94716.0,121.4721,122.7858,121.3643,122.7858,94716.0
2022-02-24 09:35:00,125.15,125.73,125.02,125.4,12708.0,122.6877,123.2563,122.5603,122.9328,12708.0
2022-02-24 09:40:00,125.51,125.89,125.35,125.83,8244.0,123.0407,123.4132,122.8838,123.3544,8244.0
2022-02-24 09:45:00,125.77,125.82,124.8,125.3,16478.0,123.2955,123.3446,122.3446,122.8348,16478.0
2022-02-24 09:50:00,125.35,125.41,124.84,124.87,8926.0,122.8838,122.9426,122.3838,122.4132,8926.0
2022-02-24 09:55:00,124.77,125.29,124.53,125.13,13063.0,122.3152,122.825,122.0799,122.6681,13063.0
2022-02-24 10:00:00,125.13,125.22,124.93,125.1,10200.0,122.6681,122.7564,122.4721,122.6387,10200.0
2022-02-24 10:05:00,125.19,125.34,124.95,125.17,8500.0,122.7269,122.874,122.4917,122.7073,8500.0
2022-02-24 10:10:00,125.23,125.61,125.16,125.61,8877.0,122.7662,123.1387,122.6975,123.1387,8877.0
2022-02-24 10:15:00,125.59,125.89,124.96,125.09,7946.0,123.1191,123.4132,122.5015,122.6289,7946.0
2022-02-24 10:20:00,124.98,125.41,124.91,125.41,13102.0,122.5211,122.9426,122.4525,122.9426,13102.0
2022-02-24 10:25:00,125.43,125.48,125.17,125.4,10604.0,122.9622,123.0112,122.7073,122.9328,10604.0
2022-02-24 10:30:00,125.34,125.75,125.16,125.75,8232.0,122.874,123.2759,122.6975,123.2759,8232.0
2022-02-24 10:35:00,125.75,125.79,125.36,125.76,9809.0,123.2759,123.3151,122.8936,123.2857,9809.0
2022-02-24 10:40:00,125.77,126.12,125.65,125.95,7042.0,123.2955,123.6387,123.1779,123.472,7042.0
2022-02-24 10:45:00,125.95,126.16,125.94,126.13,9311.0,123.472,123.6779,123.4622,123.6485,9311.0
2022-02-24 10:50:00,126.08,126.12,125.74,126.02,10708.0,123.5994,123.6387,123.2661,123.5406,10708.0
2022-02-24 10:55:00,126.12,126.12,125.59,125.61,6272.0,123.6387,123.6387,123.1191,123.1387,6272.0
2022-02-24 11:00:00,125.64,125.84,125.41,125.45,7799.0,123.1681,123.3642,122.9426,122.9818,7799.0
2022-02-24 11:05:00,125.51,125.58,125.34,125.48,8879.0,123.0407,123.1093,122.874,123.0112,8879.0
2022-02-24 11:10:00,125.43,125.58,125.25,125.47,11120.0,122.9622,123.1093,122.7858,123.0014,11120.0
2022-02-24 11:15:00,125.44,125.59,125.34,125.5,8873.0,122.972,123.1191,122.874,123.0309,8873.0
2022-02-24 11:20:00,125.5,125.55,125.35,125.45,15335.0,123.0309,123.0799,122.8838,122.9818,15335.0
2022-02-24 11:25:00,125.41,125.57,125.27,125.47,9502.0,122.9426,123.0995,122.8054,123.0014,9502.0
2022-02-24 11:30:00,125.49,125.67,125.42,125.58,6900.0,123.021,123.1975,122.9524,123.1093,6900.0
2022-02-24 11:35:00,125.63,125.63,125.16,125.33,5617.0,123.1583,123.1583,122.6975,122.8642,5617.0
2022-02-24 11:40:00,125.32,125.39,125.12,125.2,5827.0,122.8544,122.923,122.6583,122.7368,5827.0
2022-02-24 11:45:00,125.21,125.24,124.99,125.23,6012.0,122.7466,122.776,122.5309,122.7662,6012.0
2022-02-24 11:50:00,125.21,125.56,125.21,125.56,4720.0,122.7466,123.0897,122.7466,123.0897,4720.0
2022-02-24 11:55:00,125.47,125.92,125.47,125.87,5789.0,123.0014,123.4426,123.0014,123.3936,5789.0
2022-02-24 12:00:00,125.86,125.87,125.67,125.68,4100.0,123.3838,123.3936,123.1975,123.2073,4100.0
2022-02-24 12:05:00,125.67,125.67,125.38,125.51,7730.0,123.1975,123.1975,122.9132,123.0407,7730.0
2022-02-24 12:10:00,125.56,125.59,125.31,125.41,9257.0,123.0897,123.1191,122.8446,122.9426,9257.0
2022-02-24 12:15:00,125.38,125.43,125.31,125.33,4403.0,122.9132,122.9622,122.8446,122.8642,4403.0
2022-02-24 12:20:00,125.36,125.36,125.05,125.05,4148.0,122.8936,122.8936,122.5897,122.5897,4148.0
2022-02-24 12:25:00,125.09,125.17,125.02,125.14,5325.0,122.6289,122.7073,122.5603,122.6779,5325.0
2022-02-24 12:30:00,125.15,125.15,124.76,124.81,4565.0,122.6877,122.6877,122.3054,122.3544,4565.0
2022-02-24 12:35:00,124.76,125.2,124.76,125.14,8078.0,122.3054,122.7368,122.3054,122.6779,8078.0
2022-02-24 12:40:00,125.16,125.35,125.16,125.19,6333.0,122.6975,122.8838,122.6975,122.7269,6333.0
2022-02-24 12:45:00,125.18,125.22,124.97,124.98,5736.0,122.7171,122.7564,122.5113,122.5211,5736.0
2022-02-24 12:50:00,124.98,125.11,124.9,125.07,3143.0,122.5211,122.6485,122.4427,122.6093,3143.0
2022-02-24 12:55:00,125.02,125.08,124.79,124.79,4711.0,122.5603,122.6191,122.3348,122.3348,4711.0
2022-02-24 13:00:00,124.82,124.84,124.55,124.64,6706.0,122.3642,122.3838,122.0995,122.1878,6706.0
2022-02-24 13:05:00,124.68,124.98,124.65,124.86,6990.0,122.227,122.5211,122.1976,122.4034,6990.0
2022-02-24 13:10:00,124.82,125.07,124.75,125.0,7310.0,122.3642,122.6093,122.2956,122.5407,7310.0
2022-02-24 13:15:00,125.04,125.1,124.88,125.1,7028.0,122.5799,122.6387,122.423,122.6387,7028.0
2022-02-24 13:20:00,125.06,125.13,124.95,125.0,7375.0,122.5995,122.6681,122.4917,122.5407,7375.0
2022-02-24 13:25:00,125.02,125.07,124.86,124.88,7015.0,122.5603,122.6093,122.4034,122.423,7015.0
2022-02-24 13:30:00,124.88,125.15,124.84,125.06,8955.0,122.423,122.6877,122.3838,122.5995,8955.0
2022-02-24 13:35:00,125.03,125.43,125.02,125.41,7319.0,122.5701,122.9622,122.5603,122.9426,7319.0
2022-02-24 13:40:00,125.4,125.64,125.32,125.55,10521.0,122.9328,123.1681,122.8544,123.0799,10521.0
2022-02-24 13:45:00,125.41,126.0,125.38,126.0,5211.0,122.9426,123.521,122.9132,123.521,5211.0
2022-02-24 13:50:00,126.09,126.09,125.83,125.97,5699.0,123.6092,123.6092,123.3544,123.4916,5699.0
2022-02-24 13:55:00,126.02,126.04,125.76,125.83,6445.0,123.5406,123.5602,123.2857,123.3544,6445.0
2022-02-24 14:00:00,125.85,125.85,125.57,125.69,5580.0,123.374,123.374,123.0995,123.2171,5580.0
2022-02-24 14:05:00,125.72,125.8,125.38,125.39,6004.0,123.2465,123.3249,122.9132,122.923,6004.0
2022-02-24 14:10:00,125.48,125.86,125.46,125.81,6227.0,123.0112,123.3838,122.9916,123.3348,6227.0
2022-02-24 14:15:00,125.77,125.87,125.52,125.84,15972.0,123.2955,123.3936,123.0505,123.3642,15972.0
2022-02-24 14:20:00,125.86,125.88,125.69,125.83,5765.0,123.3838,123.4034,123.2171,123.3544,5765.0
2022-02-24 14:25:00,125.83,125.92,125.67,125.92,12928.0,123.3544,123.4426,123.1975,123.4426,12928.0
2022-02-24 14:30:00,125.91,126.1,125.8,126.1,20175.0,123.4328,123.619,123.3249,123.619,20175.0
2022-02-24 14:35:00,126.07,126.36,125.99,126.33,10524.0,123.5896,123.8739,123.5112,123.8445,10524.0
2022-02-24 14:40:00,126.39,126.45,126.24,126.27,10009.0,123.9033,123.9622,123.7563,123.7857,10009.0
2022-02-24 14:45:00,126.3,126.47,126.21,126.47,6165.0,123.8151,123.9818,123.7269,123.9818,6165.0
2022-02-24 14:50:00,126.48,126.78,126.39,126.69,11977.0,123.9916,124.2857,123.9033,124.1974,11977.0
2022-02-24 14:55:00,126.67,126.68,126.53,126.68,9379.0,124.1778,124.1876,124.0406,124.1876,9379.0
2022-02-24 15:00:00,126.68,126.75,126.52,126.71,7709.0,124.1876,124.2563,124.0308,124.217,7709.0
2022-02-24 15:05:00,126.74,126.76,126.64,126.66,9390.0,124.2465,124.2661,124.1484,124.168,9390.0
2022-02-24 15:10:00,126.67,126.87,126.64,126.87,10321.0,124.1778,124.3739,124.1484,124.3739,10321.0
2022-02-24 15:15:00,126.85,126.94,126.74,126.94,10559.0,124.3543,124.4425,124.2465,124.4425,10559.0
2022-02-24 15:20:00,126.93,127.08,126.73,127.04,14047.0,124.4327,124.5798,124.2367,124.5406,14047.0
2022-02-24 15:25:00,127.05,127.06,126.65,126.65,17125.0,124.5504,124.5602,124.1582,124.1582,17125.0
2022-02-24 15:30:00,126.67,127.41,126.67,127.41,18021.0,124.1778,124.9033,124.1778,124.9033,18021.0
2022-02-24 15:35:00,127.38,127.49,127.23,127.35,43681.0,124.8739,124.9817,124.7268,124.8445,43681.0
2022-02-24 15:40:00,127.39,127.39,127.14,127.14,20403.0,124.8837,124.8837,124.6386,124.6386,20403.0
2022-02-24 15:45:00,127.12,127.34,127.09,127.12,24414.0,124.619,124.8346,124.5896,124.619,24414.0
2022-02-24 15:50:00,127.13,127.65,127.05,127.31,53976.0,124.6288,125.1386,124.5504,124.8052,53976.0
2022-02-24 15:55:00,127.32,127.67,127.28,127.53,110364.0,124.815,125.1582,124.7758,125.0209,110364.0
2022-02-25 09:30:00,128.36,128.81,127.68,128.28,43015.0,125.8346,126.2757,125.168,125.7562,43015.0
2022-02-25 09:35:00,128.31,128.48,128.03,128.25,10098.0,125.7856,125.9522,125.5111,125.7267,10098.0
2022-02-25 09:40:00,128.32,128.42,128.07,128.14,5242.0,125.7954,125.8934,125.5503,125.6189,5242.0
2022-02-25 09:45:00,128.15,128.48,128.05,128.33,6954.0,125.6287,125.9522,125.5307,125.8052,6954.0
2022-02-25 09:50:00,128.23,128.34,127.54,127.54,22634.0,125.7071,125.815,125.0307,125.0307,22634.0
2022-02-25 09:55:00,127.59,127.67,127.01,127.19,25028.0,125.0797,125.1582,124.5111,124.6876,25028.0
2022-02-25 10:00:00,127.4,127.4,126.99,127.13,7705.0,124.8935,124.8935,124.4915,124.6288,7705.0
2022-02-25 10:05:00,127.14,127.33,127.11,127.25,8939.0,124.6386,124.8248,124.6092,124.7464,8939.0
2022-02-25 10:10:00,127.29,127.64,127.29,127.35,18601.0,124.7856,125.1287,124.7856,124.8445,18601.0
2022-02-25 10:15:00,127.32,127.32,126.99,127.02,9034.0,124.815,124.815,124.4915,124.5209,9034.0
2022-02-25 10:20:00,126.95,127.26,126.86,127.11,27246.0,124.4523,124.7562,124.3641,124.6092,27246.0
2022-02-25 10:25:00,127.12,127.49,127.08,127.48,17021.0,124.619,124.9817,124.5798,124.9719,17021.0
2022-02-25 10:30:00,127.46,127.66,127.32,127.44,26132.0,124.9523,125.1484,124.815,124.9327,26132.0
2022-02-25 10:35:00,127.43,127.48,127.05,127.29,11721.0,124.9229,124.9719,124.5504,124.7856,11721.0
2022-02-25 10:40:00,127.32,127.61,127.31,127.46,13738.0,124.815,125.0993,124.8052,124.9523,13738.0
2022-02-25 10:45:00,127.49,127.8,127.42,127.65,14133.0,124.9817,125.2856,124.9131,125.1386,14133.0
2022-02-25 10:50:00,127.69,127.72,127.5,127.51,10106.0,125.1778,125.2072,124.9915,125.0013,10106.0
2022-02-25 10:55:00,127.48,127.48,127.2,127.4,15465.0,124.9719,124.9719,124.6974,124.8935,15465.0
2022-02-25 11:00:00,127.42,127.57,127.24,127.55,5300.0,124.9131,125.0601,124.7366,125.0405,5300.0
2022-02-25 11:05:00,127.55,127.68,127.44,127.68,9256.0,125.0405,125.168,124.9327,125.168,9256.0
2022-02-25 11:10:00,127.65,127.96,127.61,127.89,4784.0,125.1386,125.4425,125.0993,125.3738,4784.0
2022-02-25 11:15:00,127.89,127.99,127.83,127.99,7497.0,125.3738,125.4719,125.315,125.4719,7497.0
2022-02-25 11:20:00,128.1,128.39,128.08,128.26,7358.0,125.5797,125.864,125.5601,125.7365,7358.0
2022-02-25 11:25:00,128.28,128.34,128.13,128.27,6387.0,125.7562,125.815,125.6091,125.7464,6387.0
2022-02-25 11:30:00,128.25,128.49,128.23,128.46,8747.0,125.7267,125.962,125.7071,125.9326,8747.0
2022-02-25 11:35:00,128.5,128.72,128.42,128.7,7437.0,125.9718,126.1875,125.8934,126.1679,7437.0
2022-02-25 11:40:00,128.72,128.84,128.66,128.81,4472.0,126.1875,126.3051,126.1287,126.2757,4472.0
2022-02-25 11:45:00,128.85,128.99,128.84,128.98,6295.0,126.3149,126.4522,126.3051,126.4424,6295.0
2022-02-25 11:50:00,129.0,129.0,128.65,128.82,6079.0,126.462,126.462,126.1189,126.2855,6079.0
2022-02-25 11:55:00,128.81,128.93,128.68,128.77,4534.0,126.2757,126.3934,126.1483,126.2365,4534.0
2022-02-25 12:00:00,128.78,129.02,128.67,128.93,9566.0,126.2463,126.4816,126.1385,126.3934,9566.0
2022-02-25 12:05:00,128.88,128.96,128.88,128.92,3768.0,126.3444,126.4228,126.3444,126.3836,3768.0
2022-02-25 12:10:00,129.03,129.03,128.95,128.99,2045.0,126.4914,126.4914,126.413,126.4522,2045.0
2022-02-25 12:15:00,128.97,128.98,128.68,128.75,18729.0,126.4326,126.4424,126.1483,126.2169,18729.0
2022-02-25 12:20:00,128.75,128.78,128.55,128.57,4480.0,126.2169,126.2463,126.0208,126.0404,4480.0
2022-02-25 12:25:00,128.55,128.79,128.51,128.75,4856.0,126.0208,126.2561,125.9816,126.2169,4856.0
2022-02-25 12:30:00,128.76,128.87,128.73,128.87,6423.0,126.2267,126.3345,126.1973,126.3345,6423.0
2022-02-25 12:35:00,128.88,128.89,128.78,128.8,6236.0,126.3444,126.3542,126.2463,126.2659,6236.0
2022-02-25 12:40:00,128.8,128.91,128.78,128.78,7552.0,126.2659,126.3738,126.2463,126.2463,7552.0
2022-02-25 12:45:00,128.78,128.89,128.71,128.81,7140.0,126.2463,126.3542,126.1777,126.2757,7140.0
2022-02-25 12:50:00,128.8,128.81,128.42,128.42,7096.0,126.2659,126.2757,125.8934,125.8934,7096.0
2022-02-25 12:55:00,128.44,128.45,128.26,128.3,7929.0,125.913,125.9228,125.7365,125.7758,7929.0
2022-02-25 13:00:00,128.33,128.39,128.25,128.29,7366.0,125.8052,125.864,125.7267,125.766,7366.0
2022-02-25 13:05:00,128.3,128.37,128.15,128.16,4300.0,125.7758,125.8444,125.6287,125.6385,4300.0
2022-02-25 13:10:00,128.16,128.16,127.87,128.0,12194.0,125.6385,125.6385,125.3542,125.4817,12194.0
2022-02-25 13:15:00,128.0,128.29,127.96,128.27,11515.0,125.4817,125.766,125.4425,125.7464,11515.0
2022-02-25 13:20:00,128.24,128.35,128.18,128.22,9502.0,125.7169,125.8248,125.6581,125.6973,9502.0
2022-02-25 13:25:00,128.26,128.39,128.24,128.3,12362.0,125.7365,125.864,125.7169,125.7758,12362.0
2022-02-25 13:30:00,128.29,128.69,128.29,128.55,9778.0,125.766,126.1581,125.766,126.0208,9778.0
2022-02-25 13:35:00,128.55,128.56,128.4,128.48,9657.0,126.0208,126.0306,125.8738,125.9522,9657.0
2022-02-25 13:40:00,128.48,128.84,128.48,128.81,4244.0,125.9522,126.3051,125.9522,126.2757,4244.0
2022-02-25 13:45:00,128.79,128.83,128.7,128.81,5615.0,126.2561,126.2953,126.1679,126.2757,5615.0
2022-02-25 13:50:00,128.88,128.96,128.83,128.93,9077.0,126.3444,126.4228,126.2953,126.3934,9077.0
2022-02-25 13:55:00,128.88,128.88,128.4,128.65,5538.0,126.3444,126.3444,125.8738,126.1189,5538.0
2022-02-25 14:00:00,128.63,128.68,128.54,128.63,7490.0,126.0993,126.1483,126.011,126.0993,7490.0
2022-02-25 14:05:00,128.62,128.62,128.32,128.35,9644.0,126.0895,126.0895,125.7954,125.8248,9644.0
2022-02-25 14:10:00,128.31,128.4,128.2,128.31,5767.0,125.7856,125.8738,125.6777,125.7856,5767.0
2022-02-25 14:15:00,128.39,128.44,128.3,128.31,6512.0,125.864,125.913,125.7758,125.7856,6512.0
2022-02-25 14:20:00,128.32,128.53,128.3,128.42,26647.0,125.7954,126.0012,125.7758,125.8934,26647.0
2022-02-25 14:25:00,128.41,128.61,128.37,128.5,11535.0,125.8836,126.0797,125.8444,125.9718,11535.0
2022-02-25 14:30:00,128.51,128.65,128.01,128.1,16224.0,125.9816,126.1189,125.4915,125.5797,16224.0
2022-02-25 14:35:00,128.11,128.21,127.96,128.02,10288.0,125.5895,125.6875,125.4425,125.5013,10288.0
2022-02-25 14:40:00,128.04,128.17,127.98,128.09,13202.0,125.5209,125.6483,125.4621,125.5699,13202.0
2022-02-25 14:45:00,128.06,128.13,128.0,128.12,8777.0,125.5405,125.6091,125.4817,125.5993,8777.0
2022-02-25 14:50:00,128.05,128.1,127.77,127.99,6614.0,125.5307,125.5797,125.2562,125.4719,6614.0
2022-02-25 14:55:00,127.95,128.07,127.94,128.02,14862.0,125.4326,125.5503,125.4228,125.5013,14862.0
2022-02-25 15:00:00,128.03,128.09,127.66,127.66,15348.0,125.5111,125.5699,125.1484,125.1484,15348.0
2022-02-25 15:05:00,127.66,127.77,127.57,127.76,20599.0,125.1484,125.2562,125.0601,125.2464,20599.0
2022-02-25 15:10:00,127.77,127.87,127.67,127.87,12840.0,125.2562,125.3542,125.1582,125.3542,12840.0
2022-02-25 15:15:00,127.88,128.09,127.86,127.97,8800.0,125.364,125.5699,125.3444,125.4523,8800.0
2022-02-25 15:20:00,127.97,128.22,127.97,128.16,12431.0,125.4523,125.6973,125.4523,125.6385,12431.0
2022-02-25 15:25:00,128.15,128.2,128.09,128.15,28887.0,125.6287,125.6777,125.5699,125.6287,28887.0
2022-02-25 15:30:00,128.15,128.33,128.14,128.15,16162.0,125.6287,125.8052,125.6189,125.6287,16162.0
2022-02-25 15:35:00,128.13,128.38,128.09,128.29,36193.0,125.6091,125.8542,125.5699,125.766,36193.0
2022-02-25 15:40:00,128.3,128.43,128.16,128.39,19741.0,125.7758,125.9032,125.6385,125.864,19741.0
2022-02-25 15:45:00,128.36,128.52,128.32,128.33,31640.0,125.8346,125.9914,125.7954,125.8052,31640.0
2022-02-25 15:50:00,128.36,128.64,128.36,128.61,30399.0,125.8346,126.1091,125.8346,126.0797,30399.0
2022-02-25 15:55:00,128.57,128.74,128.51,128.69,65681.0,126.0404,126.2071,125.9816,126.1581,65681.0
2022-02-28 09:30:00,127.76,129.48,127.75,129.25,65597.0,125.2464,126.9325,125.2366,126.7071,65597.0
2022-02-28 09:35:00,129.29,130.4,129.21,130.22,21797.0,126.7463,127.8344,126.6679,127.658,21797.0
2022-02-28 09:40:00,130.07,130.12,129.73,129.84,19670.0,127.5109,127.56,127.1776,127.2855,19670.0
2022-02-28 09:45:00,129.84,130.24,129.75,130.01,12052.0,127.2855,127.6776,127.1972,127.4521,12052.0
2022-02-28 09:50:00,130.03,130.29,129.89,130.08,22773.0,127.4717,127.7266,127.3345,127.5207,22773.0
2022-02-28 09:55:00,130.11,130.2,129.86,130.1,16767.0,127.5502,127.6384,127.3051,127.5403,16767.0
2022-02-28 10:00:00,130.14,130.34,129.91,129.95,13660.0,127.5796,127.7756,127.3541,127.3933,13660.0
2022-02-28 10:05:00,129.98,130.58,129.87,130.56,15058.0,127.4227,128.0109,127.3149,127.9913,15058.0
2022-02-28 10:10:00,130.61,130.71,130.28,130.44,29898.0,128.0403,128.1383,127.7168,127.8737,29898.0
2022-02-28 10:15:00,130.44,130.46,130.25,130.33,11630.0,127.8737,127.8933,127.6874,127.7658,11630.0
2022-02-28 10:20:00,130.35,130.54,130.29,130.32,15210.0,127.7854,127.9717,127.7266,127.756,15210.0
2022-02-28 10:25:00,130.35,130.36,130.19,130.24,10614.0,127.7854,127.7952,127.6286,127.6776,10614.0
2022-02-28 10:30:00,130.18,130.46,130.05,130.25,20368.0,127.6188,127.8933,127.4913,127.6874,20368.0
2022-02-28 10:35:00,130.22,130.44,130.22,130.44,8373.0,127.658,127.8737,127.658,127.8737,8373.0
2022-02-28 10:40:00,130.55,131.14,130.43,131.12,10207.0,127.9815,128.5599,127.8639,128.5403,10207.0
2022-02-28 10:45:00,131.13,131.49,131.06,131.3,17541.0,128.5501,128.903,128.4815,128.7167,17541.0
2022-02-28 10:50:00,131.31,131.32,130.94,131.12,12651.0,128.7265,128.7363,128.3638,128.5403,12651.0
2022-02-28 10:55:00,131.1,131.12,130.85,130.93,13079.0,128.5207,128.5403,128.2756,128.354,13079.0
2022-02-28 11:00:00,130.96,131.0,130.67,130.68,9164.0,128.3834,128.4226,128.0991,128.1089,9164.0
2022-02-28 11:05:00,130.59,130.68,130.43,130.59,7131.0,128.0207,128.1089,127.8639,128.0207,7131.0
2022-02-28 11:10:00,130.58,131.06,130.58,131.0,11045.0,128.0109,128.4815,128.0109,128.4226,11045.0
2022-02-28 11:15:00,131.03,131.35,130.97,131.21,10763.0,128.4521,128.7658,128.3932,128.6285,10763.0
2022-02-28 11:20:00,131.21,131.21,131.0,131.15,2758.0,128.6285,128.6285,128.4226,128.5697,2758.0
2022-02-28 11:25:00,131.15,131.38,131.08,131.19,23586.0,128.5697,128.7952,128.5011,128.6089,23586.0
2022-02-28 11:30:00,131.19,131.25,131.1,131.16,9103.0,128.6089,128.6677,128.5207,128.5795,9103.0
2022-02-28 11:35:00,131.16,131.17,131.01,131.07,6405.0,128.5795,128.5893,128.4324,128.4913,6405.0
2022-02-28 11:40:00,131.05,131.09,130.6,130.6,15048.0,128.4717,128.5109,128.0305,128.0305,15048.0
2022-02-28 11:45:00,130.57,130.57,130.3,130.47,9584.0,128.0011,128.0011,127.7364,127.9031,9584.0
2022-02-28 11:50:00,130.49,130.6,130.39,130.46,8003.0,127.9227,128.0305,127.8246,127.8933,8003.0
2022-02-28 11:55:00,130.57,130.83,130.56,130.83,7180.0,128.0011,128.256,127.9913,128.256,7180.0
2022-02-28 12:00:00,130.83,130.93,130.81,130.81,2524.0,128.256,128.354,128.2364,128.2364,2524.0
2022-02-28 12:05:00,130.81,130.81,130.39,130.49,6141.0,128.2364,128.2364,127.8246,127.9227,6141.0
2022-02-28 12:10:00,130.5,130.61,130.42,130.61,6022.0,127.9325,128.0403,127.8541,128.0403,6022.0
2022-02-28 12:15:00,130.63,130.63,130.41,130.5,18476.0,128.0599,128.0599,127.8442,127.9325,18476.0
2022-02-28 12:20:00,130.49,130.52,130.4,130.43,20224.0,127.9227,127.9521,127.8344,127.8639,20224.0
2022-02-28 12:25:00,130.43,130.64,130.43,130.63,9930.0,127.8639,128.0697,127.8639,128.0599,9930.0
2022-02-28 12:30:00,130.6,130.67,130.44,130.44,7725.0,128.0305,128.0991,127.8737,127.8737,7725.0
2022-02-28 12:35:00,130.42,130.43,130.18,130.19,11771.0,127.8541,127.8639,127.6188,127.6286,11771.0
2022-02-28 12:40:00,130.19,130.32,130.12,130.23,16038.0,127.6286,127.756,127.56,127.6678,16038.0
2022-02-28 12:45:00,130.23,130.28,130.1,130.28,13753.0,127.6678,127.7168,127.5403,127.7168,13753.0
2022-02-28 12:50:00,130.27,130.4,130.2,130.27,4501.0,127.707,127.8344,127.6384,127.707,4501.0
2022-02-28 12:55:00,130.26,130.47,130.26,130.43,2709.0,127.6972,127.9031,127.6972,127.8639,2709.0
2022-02-28 13:00:00,130.43,130.62,130.39,130.55,5149.0,127.8639,128.0501,127.8246,127.9815,5149.0
2022-02-28 13:05:00,130.53,130.65,130.51,130.63,4900.0,127.9619,128.0795,127.9423,128.0599,4900.0
2022-02-28 13:10:00,130.63,130.63,130.46,130.47,3755.0,128.0599,128.0599,127.8933,127.9031,3755.0
2022-02-28 13:15:00,130.44,130.45,130.05,130.12,18380.0,127.8737,127.8835,127.4913,127.56,18380.0
2022-02-28 13:20:00,130.08,130.16,130.02,130.06,6622.0,127.5207,127.5992,127.4619,127.5011,6622.0
2022-02-28 13:25:00,130.05,130.16,130.02,130.15,6031.0,127.4913,127.5992,127.4619,127.5894,6031.0
2022-02-28 13:30:00,130.1,130.2,129.93,130.12,8433.0,127.5403,127.6384,127.3737,127.56,8433.0
2022-02-28 13:35:00,130.17,130.22,130.07,130.22,7018.0,127.609,127.658,127.5109,127.658,7018.0
2022-02-28 13:40:00,130.22,130.27,130.04,130.08,6810.0,127.658,127.707,127.4815,127.5207,6810.0
2022-02-28 13:45:00,130.12,130.32,130.05,130.28,6566.0,127.56,127.756,127.4913,127.7168,6566.0
2022-02-28 13:50:00,130.31,130.44,130.28,130.33,7177.0,127.7462,127.8737,127.7168,127.7658,7177.0
2022-02-28 13:55:00,130.31,130.5,130.22,130.39,19285.0,127.7462,127.9325,127.658,127.8246,19285.0
2022-02-28 14:00:00,130.39,130.39,129.6,129.6,6029.0,127.8246,127.8246,127.0502,127.0502,6029.0
2022-02-28 14:05:00,129.66,129.73,129.4,129.44,10303.0,127.109,127.1776,126.8541,126.8933,10303.0
2022-02-28 14:10:00,129.46,129.61,129.46,129.58,11830.0,126.9129,127.06,126.9129,127.0306,11830.0
2022-02-28 14:15:00,129.56,129.78,129.55,129.78,7014.0,127.011,127.2266,127.0012,127.2266,7014.0
2022-02-28 14:20:00,129.85,129.88,129.5,129.54,9288.0,127.2953,127.3247,126.9522,126.9914,9288.0
2022-02-28 14:25:00,129.55,129.66,129.49,129.55,8772.0,127.0012,127.109,126.9423,127.0012,8772.0
2022-02-28 14:30:00,129.6,129.77,129.52,129.61,9211.0,127.0502,127.2168,126.9718,127.06,9211.0
2022-02-28 14:35:00,129.65,129.74,129.53,129.58,5583.0,127.0992,127.1874,126.9816,127.0306,5583.0
2022-02-28 14:40:00,129.56,129.91,129.53,129.88,5448.0,127.011,127.3541,126.9816,127.3247,5448.0
2022-02-28 14:45:00,129.87,129.87,129.65,129.7,4340.0,127.3149,127.3149,127.0992,127.1482,4340.0
2022-02-28 14:50:00,129.77,129.9,129.73,129.88,4400.0,127.2168,127.3443,127.1776,127.3247,4400.0
2022-02-28 14:55:00,129.88,130.14,129.86,130.04,8515.0,127.3247,127.5796,127.3051,127.4815,8515.0
2022-02-28 15:00:00,130.05,130.12,129.98,130.01,10783.0,127.4913,127.56,127.4227,127.4521,10783.0
2022-02-28 15:05:00,130.01,130.01,129.71,129.97,7343.0,127.4521,127.4521,127.158,127.4129,7343.0
2022-02-28 15:10:00,129.94,129.96,129.77,129.88,11248.0,127.3835,127.4031,127.2168,127.3247,11248.0
2022-02-28 15:15:00,129.89,130.09,129.83,129.97,14008.0,127.3345,127.5305,127.2757,127.4129,14008.0
2022-02-28 15:20:00,129.99,130.3,129.99,130.24,17992.0,127.4325,127.7364,127.4325,127.6776,17992.0
2022-02-28 15:25:00,130.2,130.23,130.02,130.05,13010.0,127.6384,127.6678,127.4619,127.4913,13010.0
2022-02-28 15:30:00,130.04,130.04,129.55,129.59,18791.0,127.4815,127.4815,127.0012,127.0404,18791.0
2022-02-28 15:35:00,129.54,129.54,129.16,129.27,22744.0,126.9914,126.9914,126.6188,126.7267,22744.0
2022-02-28 15:40:00,129.28,129.51,129.28,129.49,25914.0,126.7365,126.962,126.7365,126.9423,25914.0
2022-02-28 15:45:00,129.48,129.87,129.47,129.8,26113.0,126.9325,127.3149,126.9227,127.2463,26113.0
2022-02-28 15:50:00,129.82,130.54,129.82,130.36,79927.0,127.2659,127.9717,127.2659,127.7952,79927.0
2022-02-28 15:55:00,130.2,130.27,129.89,130.18,154811.0,127.6384,127.707,127.3345,127.6188,154811.0
2022-03-01 09:30:00,130.47,131.6,130.42,131.25,24296.0,127.9031,129.0108,127.8541,128.6677,24296.0
2022-03-01 09:35:00,131.25,131.29,130.66,130.78,5904.0,128.6677,128.7069,128.0893,128.207,5904.0
2022-03-01 09:40:00,130.74,130.88,130.38,130.38,4547.0,128.1678,128.305,127.8148,127.8148,4547.0
2022-03-01 09:45:00,130.32,130.42,129.8,129.86,6620.0,127.756,127.8541,127.2463,127.3051,6620.0
2022-03-01 09:50:00,129.86,129.89,129.51,129.73,10125.0,127.3051,127.3345,126.962,127.1776,10125.0
2022-03-01 09:55:00,129.75,129.93,129.6,129.61,3896.0,127.1972,127.3737,127.0502,127.06,3896.0
2022-03-01 10:00:00,129.66,129.88,129.33,129.41,6084.0,127.109,127.3247,126.7855,126.8639,6084.0
2022-03-01 10:05:00,129.48,129.62,129.19,129.31,5514.0,126.9325,127.0698,126.6483,126.7659,5514.0
2022-03-01 10:10:00,129.23,129.25,128.97,129.24,9112.0,126.6875,126.7071,126.4326,126.6973,9112.0
2022-03-01 10:15:00,129.23,129.44,129.19,129.23,4624.0,126.6875,126.8933,126.6483,126.6875,4624.0
2022-03-01 10:20:00,129.26,129.33,129.0,129.04,7186.0,126.7169,126.7855,126.462,126.5012,7186.0
2022-03-01 10:25:00,129.25,129.3,128.88,128.97,5630.0,126.7071,126.7561,126.3444,126.4326,5630.0
2022-03-01 10:30:00,128.95,129.07,128.86,128.87,5600.0,126.413,126.5306,126.3247,126.3345,5600.0
2022-03-01 10:35:00,128.88,128.91,128.75,128.79,7328.0,126.3444,126.3738,126.2169,126.2561,7328.0
2022-03-01 10:40:00,128.73,128.73,128.45,128.51,12238.0,126.1973,126.1973,125.9228,125.9816,12238.0
2022-03-01 10:45:00,128.5,128.62,128.47,128.49,7567.0,125.9718,126.0895,125.9424,125.962,7567.0
2022-03-01 10:50:00,128.46,128.68,128.36,128.68,5726.0,125.9326,126.1483,125.8346,126.1483,5726.0
2022-03-01 10:55:00,128.66,128.97,128.6,128.96,14037.0,126.1287,126.4326,126.0699,126.4228,14037.0
2022-03-01 11:00:00,128.99,129.22,128.92,129.11,8765.0,126.4522,126.6777,126.3836,126.5698,8765.0
2022-03-01 11:05:00,129.12,129.26,129.04,129.22,4347.0,126.5796,126.7169,126.5012,126.6777,4347.0
2022-03-01 11:10:00,129.25,129.26,129.15,129.23,5829.0,126.7071,126.7169,126.609,126.6875,5829.0
2022-03-01 11:15:00,129.32,129.35,129.1,129.14,7090.0,126.7757,126.8051,126.56,126.5992,7090.0
2022-03-01 11:20:00,129.14,129.38,129.11,129.34,6456.0,126.5992,126.8345,126.5698,126.7953,6456.0
2022-03-01 11:25:00,129.32,129.32,128.88,128.91,5956.0,126.7757,126.7757,126.3444,126.3738,5956.0
2022-03-01 11:30:00,128.87,128.93,128.52,128.52,6069.0,126.3345,126.3934,125.9914,125.9914,6069.0
2022-03-01 11:35:00,128.58,128.63,128.35,128.46,4981.0,126.0503,126.0993,125.8248,125.9326,4981.0
2022-03-01 11:40:00,128.44,128.48,128.34,128.48,3229.0,125.913,125.9522,125.815,125.9522,3229.0
2022-03-01 11:45:00,128.42,128.42,128.12,128.19,4707.0,125.8934,125.8934,125.5993,125.6679,4707.0
2022-03-01 11:50:00,128.3,128.32,128.15,128.2,4348.0,125.7758,125.7954,125.6287,125.6777,4348.0
2022-03-01 11:55:00,128.13,128.13,127.91,128.04,5206.0,125.6091,125.6091,125.3934,125.5209,5206.0
2022-03-01 12:00:00,128.07,128.12,127.89,128.05,6543.0,125.5503,125.5993,125.3738,125.5307,6543.0
2022-03-01 12:05:00,128.09,128.12,127.91,127.99,3671.0,125.5699,125.5993,125.3934,125.4719,3671.0
2022-03-01 12:10:00,128.0,128.18,127.97,128.14,6936.0,125.4817,125.6581,125.4523,125.6189,6936.0
2022-03-01 12:15:00,128.09,128.43,128.06,128.41,5516.0,125.5699,125.9032,125.5405,125.8836,5516.0
2022-03-01 12:20:00,128.42,128.42,128.27,128.35,4581.0,125.8934,125.8934,125.7464,125.8248,4581.0
2022-03-01 12:25:00,128.37,128.46,128.28,128.29,3890.0,125.8444,125.9326,125.7562,125.766,3890.0
2022-03-01 12:30:00,128.29,128.57,128.27,128.47,5077.0,125.766,126.0404,125.7464,125.9424,5077.0
2022-03-01 12:35:00,128.46,128.5,128.39,128.39,3540.0,125.9326,125.9718,125.864,125.864,3540.0
2022-03-01 12:40:00,128.39,128.63,128.38,128.63,4394.0,125.864,126.0993,125.8542,126.0993,4394.0
2022-03-01 12:45:00,128.51,128.79,128.51,128.72,4291.0,125.9816,126.2561,125.9816,126.1875,4291.0
2022-03-01 12:50:00,128.72,128.76,128.56,128.59,2800.0,126.1875,126.2267,126.0306,126.0601,2800.0
2022-03-01 12:55:00,128.6,128.66,128.53,128.6,2738.0,126.0699,126.1287,126.0012,126.0699,2738.0
2022-03-01 13:00:00,128.54,128.72,128.54,128.66,4164.0,126.011,126.1875,126.011,126.1287,4164.0
2022-03-01 13:05:00,128.65,128.72,128.41,128.69,5636.0,126.1189,126.1875,125.8836,126.1581,5636.0
2022-03-01 13:10:00,128.65,128.67,128.54,128.61,2817.0,126.1189,126.1385,126.011,126.0797,2817.0
2022-03-01 13:15:00,128.51,128.61,128.46,128.54,4948.0,125.9816,126.0797,125.9326,126.011,4948.0
2022-03-01 13:20:00,128.56,128.7,128.5,128.5,4621.0,126.0306,126.1679,125.9718,125.9718,4621.0
2022-03-01 13:25:00,128.5,128.51,128.22,128.23,3938.0,125.9718,125.9816,125.6973,125.7071,3938.0
2022-03-01 13:30:00,128.22,128.24,128.12,128.17,5170.0,125.6973,125.7169,125.5993,125.6483,5170.0
2022-03-01 13:35:00,128.17,128.5,128.1,128.49,6213.0,125.6483,125.9718,125.5797,125.962,6213.0
2022-03-01 13:40:00,128.49,128.5,128.38,128.47,3749.0,125.962,125.9718,125.8542,125.9424,3749.0
2022-03-01 13:45:00,128.44,128.6,128.33,128.47,5817.0,125.913,126.0699,125.8052,125.9424,5817.0
2022-03-01 13:50:00,128.49,128.66,128.43,128.56,9639.0,125.962,126.1287,125.9032,126.0306,9639.0
2022-03-01 13:55:00,128.54,128.77,128.48,128.73,5900.0,126.011,126.2365,125.9522,126.1973,5900.0
2022-03-01 14:00:00,128.7,128.7,128.28,128.41,8358.0,126.1679,126.1679,125.7562,125.8836,8358.0
2022-03-01 14:05:00,128.42,128.43,128.17,128.33,4910.0,125.8934,125.9032,125.6483,125.8052,4910.0
2022-03-01 14:10:00,128.34,128.43,128.15,128.36,8401.0,125.815,125.9032,125.6287,125.8346,8401.0
2022-03-01 14:15:00,128.35,128.71,128.31,128.67,8282.0,125.8248,126.1777,125.7856,126.1385,8282.0
2022-03-01 14:20:00,128.72,128.94,128.66,128.88,7133.0,126.1875,126.4032,126.1287,126.3444,7133.0
2022-03-01 14:25:00,128.93,129.04,128.87,129.01,6642.0,126.3934,126.5012,126.3345,126.4718,6642.0
2022-03-01 14:30:00,128.97,129.04,128.9,128.97,2845.0,126.4326,126.5012,126.364,126.4326,2845.0
2022-03-01 14:35:00,128.99,129.31,128.95,129.25,4699.0,126.4522,126.7659,126.413,126.7071,4699.0
2022-03-01 14:40:00,129.22,129.29,129.11,129.24,4578.0,126.6777,126.7463,126.5698,126.6973,4578.0
2022-03-01 14:45:00,129.22,129.22,128.98,129.06,6229.0,126.6777,126.6777,126.4424,126.5208,6229.0
2022-03-01 14:50:00,129.02,129.02,128.78,128.8,5778.0,126.4816,126.4816,126.2463,126.2659,5778.0
2022-03-01 14:55:00,128.75,128.88,128.69,128.86,4976.0,126.2169,126.3444,126.1581,126.3247,4976.0
2022-03-01 15:00:00,128.85,129.18,128.81,129.18,8500.0,126.3149,126.6384,126.2757,126.6384,8500.0
2022-03-01 15:05:00,129.2,129.35,129.15,129.18,10888.0,126.6581,126.8051,126.609,126.6384,10888.0
2022-03-01 15:10:00,129.18,129.18,128.9,129.02,6100.0,126.6384,126.6384,126.364,126.4816,6100.0
2022-03-01 15:15:00,129.01,129.03,128.69,128.69,7759.0,126.4718,126.4914,126.1581,126.1581,7759.0
2022-03-01 15:20:00,128.72,128.74,128.5,128.6,6350.0,126.1875,126.2071,125.9718,126.0699,6350.0
2022-03-01 15:25:00,128.61,128.66,128.51,128.59,9657.0,126.0797,126.1287,125.9816,126.0601,9657.0
2022-03-01 15:30:00,128.44,128.49,128.29,128.42,10851.0,125.913,125.962,125.766,125.8934,10851.0
2022-03-01 15:35:00,128.4,128.54,128.27,128.38,11519.0,125.8738,126.011,125.7464,125.8542,11519.0
2022-03-01 15:40:00,128.33,128.43,128.07,128.11,17183.0,125.8052,125.9032,125.5503,125.5895,17183.0
2022-03-01 15:45:00,128.11,128.11,127.7,127.7,27995.0,125.5895,125.5895,125.1876,125.1876,27995.0
2022-03-01 15:50:00,127.66,128.08,127.53,128.06,39972.0,125.1484,125.5601,125.0209,125.5405,39972.0
2022-03-01 15:55:00,128.04,128.29,127.97,128.15,79056.0,125.5209,125.766,125.4523,125.6287,79056.0
2022-03-02 09:30:00,128.24,129.08,128.0,128.01,26481.0,125.7169,126.5404,125.4817,125.4915,26481.0
2022-03-02 09:35:00,128.09,128.39,128.01,128.16,4388.0,125.5699,125.864,125.4915,125.6385,4388.0
2022-03-02 09:40:00,128.16,128.52,128.09,128.14,7588.0,125.6385,125.9914,125.5699,125.6189,7588.0
2022-03-02 09:45:00,128.14,128.59,127.99,128.59,7600.0,125.6189,126.0601,125.4719,126.0601,7600.0
2022-03-02 09:50:00,128.56,128.57,128.15,128.16,3231.0,126.0306,126.0404,125.6287,125.6385,3231.0
2022-03-02 09:55:00,128.16,128.2,127.67,128.02,9689.0,125.6385,125.6777,125.1582,125.5013,9689.0
2022-03-02 10:00:00,128.02,128.23,127.96,128.21,4574.0,125.5013,125.7071,125.4425,125.6875,4574.0
2022-03-02 10:05:00,128.14,128.14,127.62,127.69,6982.0,125.6189,125.6189,125.1091,125.1778,6982.0
2022-03-02 10:10:00,127.65,127.9,127.63,127.83,17397.0,125.1386,125.3836,125.1189,125.315,17397.0
2022-03-02 10:15:00,127.8,128.19,127.7,128.0,24963.0,125.2856,125.6679,125.1876,125.4817,24963.0
2022-03-02 10:20:00,128.29,128.43,128.08,128.11,4549.0,125.766,125.9032,125.5601,125.5895,4549.0
2022-03-02 10:25:00,128.16,128.85,128.11,128.85,22054.0,125.6385,126.3149,125.5895,126.3149,22054.0
2022-03-02 10:30:00,128.82,128.85,128.37,128.55,6300.0,126.2855,126.3149,125.8444,126.0208,6300.0
2022-03-02 10:35:00,128.6,128.95,128.6,128.72,6992.0,126.0699,126.413,126.0699,126.1875,6992.0
2022-03-02 10:40:00,128.74,128.76,128.53,128.64,8453.0,126.2071,126.2267,126.0012,126.1091,8453.0
2022-03-02 10:45:00,128.69,128.79,128.52,128.77,4271.0,126.1581,126.2561,125.9914,126.2365,4271.0
2022-03-02 10:50:00,128.78,128.79,128.52,128.53,5694.0,126.2463,126.2561,125.9914,126.0012,5694.0
2022-03-02 10:55:00,128.62,129.29,128.59,129.21,36022.0,126.0895,126.7463,126.0601,126.6679,36022.0
2022-03-02 11:00:00,129.16,129.19,128.62,129.04,7581.0,126.6188,126.6483,126.0895,126.5012,7581.0
2022-03-02 11:05:00,129.12,129.15,128.87,128.87,6743.0,126.5796,126.609,126.3345,126.3345,6743.0
2022-03-02 11:10:00,128.94,128.94,128.77,128.9,7300.0,126.4032,126.4032,126.2365,126.364,7300.0
2022-03-02 11:15:00,128.92,129.02,128.8,128.82,7312.0,126.3836,126.4816,126.2659,126.2855,7312.0
2022-03-02 11:20:00,128.83,128.9,128.75,128.84,7072.0,126.2953,126.364,126.2169,126.3051,7072.0
2022-03-02 11:25:00,128.85,129.08,128.76,128.95,14645.0,126.3149,126.5404,126.2267,126.413,14645.0
2022-03-02 11:30:00,128.96,129.28,128.96,129.19,5475.0,126.4228,126.7365,126.4228,126.6483,5475.0
2022-03-02 11:35:00,129.16,129.22,129.02,129.11,5727.0,126.6188,126.6777,126.4816,126.5698,5727.0
2022-03-02 11:40:00,129.12,129.14,128.76,128.92,5036.0,126.5796,126.5992,126.2267,126.3836,5036.0
2022-03-02 11:45:00,128.91,128.93,128.65,128.72,6589.0,126.3738,126.3934,126.1189,126.1875,6589.0
2022-03-02 11:50:00,128.71,128.83,128.71,128.79,5000.0,126.1777,126.2953,126.1777,126.2561,5000.0
2022-03-02 11:55:00,128.75,128.77,128.64,128.75,5300.0,126.2169,126.2365,126.1091,126.2169,5300.0
2022-03-02 12:00:00,128.72,128.88,128.66,128.85,4001.0,126.1875,126.3444,126.1287,126.3149,4001.0
2022-03-02 12:05:00,128.84,128.84,128.62,128.81,4500.0,126.3051,126.3051,126.0895,126.2757,4500.0
2022-03-02 12:10:00,128.79,129.03,128.79,129.03,7793.0,126.2561,126.4914,126.2561,126.4914,7793.0
2022-03-02 12:15:00,129.05,129.16,128.97,129.09,9866.0,126.511,126.6188,126.4326,126.5502,9866.0
2022-03-02 12:20:00,129.08,129.15,128.94,128.94,9513.0,126.5404,126.609,126.4032,126.4032,9513.0
2022-03-02 12:25:00,128.94,129.03,128.88,129.03,5900.0,126.4032,126.4914,126.3444,126.4914,5900.0
2022-03-02 12:30:00,129.01,129.17,128.95,129.16,3924.0,126.4718,126.6286,126.413,126.6188,3924.0
2022-03-02 12:35:00,129.15,129.25,129.09,129.25,5015.0,126.609,126.7071,126.5502,126.7071,5015.0
2022-03-02 12:40:00,129.24,129.24,129.14,129.22,4563.0,126.6973,126.6973,126.5992,126.6777,4563.0
2022-03-02 12:45:00,129.25,129.25,129.16,129.18,4609.0,126.7071,126.7071,126.6188,126.6384,4609.0
2022-03-02 12:50:00,129.17,129.27,129.08,129.26,4891.0,126.6286,126.7267,126.5404,126.7169,4891.0
2022-03-02 12:55:00,129.2,129.26,129.16,129.26,2400.0,126.6581,126.7169,126.6188,126.7169,2400.0
2022-03-02 13:00:00,129.28,129.41,129.2,129.41,5023.0,126.7365,126.8639,126.6581,126.8639,5023.0
2022-03-02 13:05:00,129.47,129.57,129.45,129.52,4744.0,126.9227,127.0208,126.9031,126.9718,4744.0
2022-03-02 13:10:00,129.52,129.66,129.52,129.64,6625.0,126.9718,127.109,126.9718,127.0894,6625.0
2022-03-02 13:15:00,129.63,129.63,129.42,129.45,5820.0,127.0796,127.0796,126.8737,126.9031,5820.0
2022-03-02 13:20:00,129.47,129.52,129.34,129.37,4912.0,126.9227,126.9718,126.7953,126.8247,4912.0
2022-03-02 13:25:00,129.36,129.44,129.34,129.34,4453.0,126.8149,126.8933,126.7953,126.7953,4453.0
2022-03-02 13:30:00,129.38,129.51,129.34,129.49,3616.0,126.8345,126.962,126.7953,126.9423,3616.0
2022-03-02 13:35:00,129.45,129.56,129.45,129.56,4528.0,126.9031,127.011,126.9031,127.011,4528.0
2022-03-02 13:40:00,129.54,129.54,129.4,129.49,4612.0,126.9914,126.9914,126.8541,126.9423,4612.0
2022-03-02 13:45:00,129.56,129.57,129.38,129.41,7207.0,127.011,127.0208,126.8345,126.8639,7207.0
2022-03-02 13:50:00,129.48,129.54,129.41,129.46,3697.0,126.9325,126.9914,126.8639,126.9129,3697.0
2022-03-02 13:55:00,129.42,129.47,129.32,129.4,7936.0,126.8737,126.9227,126.7757,126.8541,7936.0
2022-03-02 14:00:00,129.37,129.43,129.35,129.43,4479.0,126.8247,126.8835,126.8051,126.8835,4479.0
2022-03-02 14:05:00,129.42,129.45,129.34,129.35,4814.0,126.8737,126.9031,126.7953,126.8051,4814.0
2022-03-02 14:10:00,129.36,129.44,129.34,129.44,3997.0,126.8149,126.8933,126.7953,126.8933,3997.0
2022-03-02 14:15:00,129.44,129.44,129.33,129.42,5109.0,126.8933,126.8933,126.7855,126.8737,5109.0
2022-03-02 14:20:00,129.45,129.52,129.26,129.26,5787.0,126.9031,126.9718,126.7169,126.7169,5787.0
2022-03-02 14:25:00,129.27,129.3,129.21,129.28,6104.0,126.7267,126.7561,126.6679,126.7365,6104.0
2022-03-02 14:30:00,129.26,129.34,129.24,129.27,3990.0,126.7169,126.7953,126.6973,126.7267,3990.0
2022-03-02 14:35:00,129.31,129.41,129.3,129.35,7444.0,126.7659,126.8639,126.7561,126.8051,7444.0
2022-03-02 14:40:00,129.38,129.47,129.35,129.46,6563.0,126.8345,126.9227,126.8051,126.9129,6563.0
2022-03-02 14:45:00,129.44,129.49,129.31,129.4,7229.0,126.8933,126.9423,126.7659,126.8541,7229.0
2022-03-02 14:50:00,129.39,129.45,129.24,129.3,5521.0,126.8443,126.9031,126.6973,126.7561,5521.0
2022-03-02 14:55:00,129.25,129.31,129.12,129.2,3721.0,126.7071,126.7659,126.5796,126.6581,3721.0
2022-03-02 15:00:00,129.26,129.52,129.24,129.45,5327.0,126.7169,126.9718,126.6973,126.9031,5327.0
2022-03-02 15:05:00,129.46,129.52,129.38,129.49,5776.0,126.9129,126.9718,126.8345,126.9423,5776.0
2022-03-02 15:10:00,129.44,129.53,129.38,129.44,7762.0,126.8933,126.9816,126.8345,126.8933,7762.0
2022-03-02 15:15:00,129.5,129.6,129.43,129.5,5688.0,126.9522,127.0502,126.8835,126.9522,5688.0
2022-03-02 15:20:00,129.51,129.51,129.26,129.29,6570.0,126.962,126.962,126.7169,126.7463,6570.0
2022-03-02 15:25:00,129.34,129.53,129.28,129.42,11723.0,126.7953,126.9816,126.7365,126.8737,11723.0
2022-03-02 15:30:00,129.47,129.56,129.4,129.49,9047.0,126.9227,127.011,126.8541,126.9423,9047.0
2022-03-02 15:35:00,129.48,129.52,129.38,129.38,10350.0,126.9325,126.9718,126.8345,126.8345,10350.0
2022-03-02 15:40:00,129.4,129.47,129.38,129.45,8711.0,126.8541,126.9227,126.8345,126.9031,8711.0
2022-03-02 15:45:00,129.47,129.69,129.45,129.64,12377.0,126.9227,127.1384,126.9031,127.0894,12377.0
2022-03-02 15:50:00,129.69,129.72,129.48,129.52,24963.0,127.1384,127.1678,126.9325,126.9718,24963.0
2022-03-02 15:55:00,129.49,129.65,129.15,129.2,85485.0,126.9423,127.0992,126.609,126.6581,85485.0
2022-03-03 09:30:00,130.53,130.53,129.72,129.72,22012.0,127.9619,127.9619,127.1678,127.1678,22012.0
2022-03-03 09:35:00,129.71,129.91,129.55,129.8,7769.0,127.158,127.3541,127.0012,127.2463,7769.0
2022-03-03 09:40:00,129.83,129.83,129.37,129.44,8282.0,127.2757,127.2757,126.8247,126.8933,8282.0
2022-03-03 09:45:00,129.43,129.54,128.97,129.08,7564.0,126.8835,126.9914,126.4326,126.5404,7564.0
2022-03-03 09:50:00,129.08,129.19,128.98,129.1,4430.0,126.5404,126.6483,126.4424,126.56,4430.0
2022-03-03 09:55:00,129.06,129.19,128.89,128.9,5378.0,126.5208,126.6483,126.3542,126.364,5378.0
2022-03-03 10:00:00,128.9,128.92,128.72,128.73,2215.0,126.364,126.3836,126.1875,126.1973,2215.0
2022-03-03 10:05:00,128.73,128.73,128.32,128.5,4162.0,126.1973,126.1973,125.7954,125.9718,4162.0
2022-03-03 10:10:00,128.52,128.72,128.4,128.7,5803.0,125.9914,126.1875,125.8738,126.1679,5803.0
2022-03-03 10:15:00,128.72,128.72,128.58,128.58,3117.0,126.1875,126.1875,126.0503,126.0503,3117.0
2022-03-03 10:20:00,128.61,128.62,128.37,128.44,5869.0,126.0797,126.0895,125.8444,125.913,5869.0
2022-03-03 10:25:00,128.49,128.56,128.43,128.43,4820.0,125.962,126.0306,125.9032,125.9032,4820.0
2022-03-03 10:30:00,128.43,128.6,128.38,128.54,8350.0,125.9032,126.0699,125.8542,126.011,8350.0
2022-03-03 10:35:00,128.52,128.63,128.48,128.54,3968.0,125.9914,126.0993,125.9522,126.011,3968.0
2022-03-03 10:40:00,128.61,128.78,128.48,128.51,8961.0,126.0797,126.2463,125.9522,125.9816,8961.0
2022-03-03 10:45:00,128.53,128.71,128.43,128.66,3121.0,126.0012,126.1777,125.9032,126.1287,3121.0
2022-03-03 10:50:00,128.7,128.76,128.51,128.58,4392.0,126.1679,126.2267,125.9816,126.0503,4392.0
2022-03-03 10:55:00,128.55,128.55,128.29,128.3,5225.0,126.0208,126.0208,125.766,125.7758,5225.0
2022-03-03 11:00:00,128.28,128.4,128.23,128.36,4369.0,125.7562,125.8738,125.7071,125.8346,4369.0
2022-03-03 11:05:00,128.36,128.66,128.29,128.64,3573.0,125.8346,126.1287,125.766,126.1091,3573.0
2022-03-03 11:10:00,128.62,128.67,128.44,128.44,3435.0,126.0895,126.1385,125.913,125.913,3435.0
2022-03-03 11:15:00,128.39,128.69,128.35,128.69,6607.0,125.864,126.1581,125.8248,126.1581,6607.0
2022-03-03 11:20:00,128.7,128.75,128.58,128.63,4338.0,126.1679,126.2169,126.0503,126.0993,4338.0
2022-03-03 11:25:00,128.63,128.78,128.61,128.67,4524.0,126.0993,126.2463,126.0797,126.1385,4524.0
2022-03-03 11:30:00,128.67,128.67,128.25,128.27,9344.0,126.1385,126.1385,125.7267,125.7464,9344.0
2022-03-03 11:35:00,128.26,128.35,128.21,128.31,5200.0,125.7365,125.8248,125.6875,125.7856,5200.0
2022-03-03 11:40:00,128.32,128.62,128.32,128.43,5044.0,125.7954,126.0895,125.7954,125.9032,5044.0
2022-03-03 11:45:00,128.36,128.46,128.28,128.43,2529.0,125.8346,125.9326,125.7562,125.9032,2529.0
2022-03-03 11:50:00,128.38,128.53,128.33,128.53,2629.0,125.8542,126.0012,125.8052,126.0012,2629.0
2022-03-03 11:55:00,128.41,128.47,128.23,128.31,2600.0,125.8836,125.9424,125.7071,125.7856,2600.0
2022-03-03 12:00:00,128.3,128.41,128.3,128.32,2715.0,125.7758,125.8836,125.7758,125.7954,2715.0
2022-03-03 12:05:00,128.33,128.35,128.23,128.35,1801.0,125.8052,125.8248,125.7071,125.8248,1801.0
2022-03-03 12:10:00,128.31,128.61,128.31,128.56,2800.0,125.7856,126.0797,125.7856,126.0306,2800.0
2022-03-03 12:15:00,128.51,128.65,128.5,128.6,3032.0,125.9816,126.1189,125.9718,126.0699,3032.0
2022-03-03 12:20:00,128.59,128.59,128.32,128.41,4741.0,126.0601,126.0601,125.7954,125.8836,4741.0
2022-03-03 12:25:00,128.39,128.39,128.04,128.06,3211.0,125.864,125.864,125.5209,125.5405,3211.0
2022-03-03 12:30:00,128.02,128.82,127.97,128.7,9603.0,125.5013,126.2855,125.4523,126.1679,9603.0
2022-03-03 12:35:00,128.75,128.9,128.43,128.43,2853.0,126.2169,126.364,125.9032,125.9032,2853.0
2022-03-03 12:40:00,128.49,128.49,128.29,128.36,1200.0,125.962,125.962,125.766,125.8346,1200.0
2022-03-03 12:45:00,128.4,128.5,128.27,128.4,3001.0,125.8738,125.9718,125.7464,125.8738,3001.0
2022-03-03 12:50:00,128.4,128.45,128.37,128.44,2200.0,125.8738,125.9228,125.8444,125.913,2200.0
2022-03-03 12:55:00,128.5,128.53,128.39,128.52,2706.0,125.9718,126.0012,125.864,125.9914,2706.0
2022-03-03 13:00:00,128.45,128.53,128.39,128.46,8684.0,125.9228,126.0012,125.864,125.9326,8684.0
2022-03-03 13:05:00,128.4,128.59,128.4,128.47,2600.0,125.8738,126.0601,125.8738,125.9424,2600.0
2022-03-03 13:10:00,128.42,128.44,128.36,128.39,2484.0,125.8934,125.913,125.8346,125.864,2484.0
2022-03-03 13:15:00,128.44,128.46,128.31,128.44,3332.0,125.913,125.9326,125.7856,125.913,3332.0
2022-03-03 13:20:00,128.4,128.43,128.23,128.31,4282.0,125.8738,125.9032,125.7071,125.7856,4282.0
2022-03-03 13:25:00,128.34,128.34,128.12,128.22,3596.0,125.815,125.815,125.5993,125.6973,3596.0
2022-03-03 13:30:00,128.21,128.21,127.97,128.02,3575.0,125.6875,125.6875,125.4523,125.5013,3575.0
2022-03-03 13:35:00,128.04,128.13,127.99,128.02,2622.0,125.5209,125.6091,125.4719,125.5013,2622.0
2022-03-03 13:40:00,128.03,128.06,127.92,127.98,2416.0,125.5111,125.5405,125.4032,125.4621,2416.0
2022-03-03 13:45:00,127.97,128.01,127.83,127.98,2890.0,125.4523,125.4915,125.315,125.4621,2890.0
2022-03-03 13:50:00,127.97,128.08,127.91,127.94,1907.0,125.4523,125.5601,125.3934,125.4228,1907.0
2022-03-03 13:55:00,127.97,128.03,127.95,127.97,2300.0,125.4523,125.5111,125.4326,125.4523,2300.0
2022-03-03 14:00:00,127.95,128.02,127.94,127.94,1600.0,125.4326,125.5013,125.4228,125.4228,1600.0
2022-03-03 14:05:00,127.95,127.96,127.81,127.81,2125.0,125.4326,125.4425,125.2954,125.2954,2125.0
2022-03-03 14:10:00,127.84,128.19,127.78,128.16,5033.0,125.3248,125.6679,125.266,125.6385,5033.0
2022-03-03 14:15:00,128.15,128.23,128.07,128.1,4190.0,125.6287,125.7071,125.5503,125.5797,4190.0
2022-03-03 14:20:00,128.08,128.18,128.02,128.13,3100.0,125.5601,125.6581,125.5013,125.6091,3100.0
2022-03-03 14:25:00,128.27,128.29,128.18,128.23,3737.0,125.7464,125.766,125.6581,125.7071,3737.0
2022-03-03 14:30:00,128.28,128.29,128.2,128.23,4513.0,125.7562,125.766,125.6777,125.7071,4513.0
2022-03-03 14:35:00,128.23,128.23,128.13,128.23,2053.0,125.7071,125.7071,125.6091,125.7071,2053.0
2022-03-03 14:40:00,128.21,128.27,128.1,128.1,2418.0,125.6875,125.7464,125.5797,125.5797,2418.0
2022-03-03 14:45:00,128.13,128.13,127.84,127.86,3197.0,125.6091,125.6091,125.3248,125.3444,3197.0
2022-03-03 14:50:00,127.87,127.88,127.78,127.8,3656.0,125.3542,125.364,125.266,125.2856,3656.0
2022-03-03 14:55:00,127.85,128.13,127.85,128.09,4517.0,125.3346,125.6091,125.3346,125.5699,4517.0
2022-03-03 15:00:00,128.05,128.08,127.8,127.82,4035.0,125.5307,125.5601,125.2856,125.3052,4035.0
2022-03-03 15:05:00,127.86,127.96,127.74,127.81,4082.0,125.3444,125.4425,125.2268,125.2954,4082.0
2022-03-03 15:10:00,127.85,127.94,127.79,127.93,5715.0,125.3346,125.4228,125.2758,125.413,5715.0
2022-03-03 15:15:00,127.92,128.09,127.85,128.08,14372.0,125.4032,125.5699,125.3346,125.5601,14372.0
2022-03-03 15:20:00,128.06,128.1,127.95,128.01,4531.0,125.5405,125.5797,125.4326,125.4915,4531.0
2022-03-03 15:25:00,128.03,128.11,128.0,128.09,5975.0,125.5111,125.5895,125.4817,125.5699,5975.0
2022-03-03 15:30:00,128.12,128.12,127.84,127.86,7977.0,125.5993,125.5993,125.3248,125.3444,7977.0
2022-03-03 15:35:00,127.89,127.94,127.71,127.8,13807.0,125.3738,125.4228,125.1974,125.2856,13807.0
2022-03-03 15:40:00,127.8,127.82,127.58,127.62,12737.0,125.2856,125.3052,125.0699,125.1091,12737.0
2022-03-03 15:45:00,127.6,127.72,127.55,127.67,12315.0,125.0895,125.2072,125.0405,125.1582,12315.0
2022-03-03 15:50:00,127.61,127.87,127.43,127.86,29942.0,125.0993,125.3542,124.9229,125.3444,29942.0
2022-03-03 15:55:00,127.83,127.88,127.7,127.85,48235.0,125.315,125.364,125.1876,125.3346,48235.0
2022-03-04 09:30:00,126.58,127.09,126.33,127.02,48801.0,124.0896,124.5896,123.8445,124.5209,48801.0
2022-03-04 09:35:00,127.03,127.39,126.86,126.87,17354.0,124.5307,124.8837,124.3641,124.3739,17354.0
2022-03-04 09:40:00,126.93,127.08,126.53,126.68,36081.0,124.4327,124.5798,124.0406,124.1876,36081.0
2022-03-04 09:45:00,126.69,126.94,126.46,126.53,12654.0,124.1974,124.4425,123.972,124.0406,12654.0
2022-03-04 09:50:00,126.52,126.98,126.52,126.76,6007.0,124.0308,124.4817,124.0308,124.2661,6007.0
2022-03-04 09:55:00,126.73,126.97,126.57,126.89,7600.0,124.2367,124.4719,124.0798,124.3935,7600.0
2022-03-04 10:00:00,126.99,127.38,126.93,127.23,9988.0,124.4915,124.8739,124.4327,124.7268,9988.0
2022-03-04 10:05:00,127.21,127.21,126.84,127.0,6805.0,124.7072,124.7072,124.3445,124.5013,6805.0
2022-03-04 10:10:00,127.02,127.2,127.02,127.2,6600.0,124.5209,124.6974,124.5209,124.6974,6600.0
2022-03-04 10:15:00,127.31,127.4,127.17,127.25,13325.0,124.8052,124.8935,124.668,124.7464,13325.0
2022-03-04 10:20:00,127.31,127.39,127.2,127.34,8349.0,124.8052,124.8837,124.6974,124.8346,8349.0
2022-03-04 10:25:00,127.38,127.69,127.37,127.56,7834.0,124.8739,125.1778,124.8641,125.0503,7834.0
2022-03-04 10:30:00,127.49,127.49,126.94,127.19,16121.0,124.9817,124.9817,124.4425,124.6876,16121.0
2022-03-04 10:35:00,127.11,127.28,127.0,127.06,8255.0,124.6092,124.7758,124.5013,124.5602,8255.0
2022-03-04 10:40:00,127.11,127.28,127.03,127.11,9793.0,124.6092,124.7758,124.5307,124.6092,9793.0
2022-03-04 10:45:00,127.15,127.23,126.99,127.09,15599.0,124.6484,124.7268,124.4915,124.5896,15599.0
2022-03-04 10:50:00,127.08,127.27,127.08,127.2,8600.0,124.5798,124.766,124.5798,124.6974,8600.0
2022-03-04 10:55:00,127.19,127.25,127.06,127.15,6508.0,124.6876,124.7464,124.5602,124.6484,6508.0
2022-03-04 11:00:00,127.13,127.27,126.97,126.98,6410.0,124.6288,124.766,124.4719,124.4817,6410.0
2022-03-04 11:05:00,126.85,127.24,126.85,127.08,15474.0,124.3543,124.7366,124.3543,124.5798,15474.0
2022-03-04 11:10:00,127.1,127.26,127.08,127.17,7741.0,124.5994,124.7562,124.5798,124.668,7741.0
2022-03-04 11:15:00,127.11,127.16,126.8,126.84,14564.0,124.6092,124.6582,124.3053,124.3445,14564.0
2022-03-04 11:20:00,126.83,126.88,126.61,126.88,8588.0,124.3347,124.3837,124.119,124.3837,8588.0
2022-03-04 11:25:00,126.89,127.13,126.89,127.11,5645.0,124.3935,124.6288,124.3935,124.6092,5645.0
2022-03-04 11:30:00,127.11,127.11,126.87,127.07,8292.0,124.6092,124.6092,124.3739,124.57,8292.0
2022-03-04 11:35:00,127.02,127.29,126.91,127.23,10016.0,124.5209,124.7856,124.4131,124.7268,10016.0
2022-03-04 11:40:00,127.19,127.26,127.16,127.18,6210.0,124.6876,124.7562,124.6582,124.6778,6210.0
2022-03-04 11:45:00,127.17,127.2,127.06,127.06,6035.0,124.668,124.6974,124.5602,124.5602,6035.0
2022-03-04 11:50:00,127.06,127.06,126.95,126.97,6493.0,124.5602,124.5602,124.4523,124.4719,6493.0
2022-03-04 11:55:00,126.97,127.05,126.95,127.01,6511.0,124.4719,124.5504,124.4523,124.5111,6511.0
2022-03-04 12:00:00,127.0,127.1,126.87,127.09,7296.0,124.5013,124.5994,124.3739,124.5896,7296.0
2022-03-04 12:05:00,127.12,127.25,127.05,127.19,6993.0,124.619,124.7464,124.5504,124.6876,6993.0
2022-03-04 12:10:00,127.16,127.27,127.15,127.2,9713.0,124.6582,124.766,124.6484,124.6974,9713.0
2022-03-04 12:15:00,127.23,127.29,127.14,127.14,9085.0,124.7268,124.7856,124.6386,124.6386,9085.0
2022-03-04 12:20:00,127.12,127.14,126.89,126.91,6607.0,124.619,124.6386,124.3935,124.4131,6607.0
2022-03-04 12:25:00,126.89,127.05,126.81,127.05,10005.0,124.3935,124.5504,124.3151,124.5504,10005.0
2022-03-04 12:30:00,127.03,127.16,126.99,127.07,5561.0,124.5307,124.6582,124.4915,124.57,5561.0
2022-03-04 12:35:00,127.11,127.17,127.01,127.01,9982.0,124.6092,124.668,124.5111,124.5111,9982.0
2022-03-04 12:40:00,127.07,127.08,126.87,126.87,7580.0,124.57,124.5798,124.3739,124.3739,7580.0
2022-03-04 12:45:00,126.87,126.97,126.83,126.85,6110.0,124.3739,124.4719,124.3347,124.3543,6110.0
2022-03-04 12:50:00,126.91,126.96,126.76,126.86,9585.0,124.4131,124.4621,124.2661,124.3641,9585.0
2022-03-04 12:55:00,126.89,127.12,126.86,126.97,6613.0,124.3935,124.619,124.3641,124.4719,6613.0
2022-03-04 13:00:00,126.98,127.24,126.98,127.22,6529.0,124.4817,124.7366,124.4817,124.717,6529.0
2022-03-04 13:05:00,127.18,127.22,127.04,127.16,6790.0,124.6778,124.717,124.5406,124.6582,6790.0
2022-03-04 13:10:00,127.17,127.2,127.06,127.15,3784.0,124.668,124.6974,124.5602,124.6484,3784.0
2022-03-04 13:15:00,127.14,127.28,127.05,127.17,7620.0,124.6386,124.7758,124.5504,124.668,7620.0
2022-03-04 13:20:00,127.23,127.27,127.14,127.18,6982.0,124.7268,124.766,124.6386,124.6778,6982.0
2022-03-04 13:25:00,127.2,127.28,127.07,127.1,14429.0,124.6974,124.7758,124.57,124.5994,14429.0
2022-03-04 13:30:00,127.08,127.15,127.02,127.02,5849.0,124.5798,124.6484,124.5209,124.5209,5849.0
2022-03-04 13:35:00,127.03,127.2,127.03,127.2,5201.0,124.5307,124.6974,124.5307,124.6974,5201.0
2022-03-04 13:40:00,127.16,127.21,126.97,126.98,6237.0,124.6582,124.7072,124.4719,124.4817,6237.0
2022-03-04 13:45:00,127.0,127.0,126.9,126.99,4600.0,124.5013,124.5013,124.4033,124.4915,4600.0
2022-03-04 13:50:00,127.0,127.04,126.93,126.93,6484.0,124.5013,124.5406,124.4327,124.4327,6484.0
2022-03-04 13:55:00,126.95,126.97,126.65,126.7,6905.0,124.4523,124.4719,124.1582,124.2072,6905.0
2022-03-04 14:00:00,126.74,126.82,126.63,126.7,12231.0,124.2465,124.3249,124.1386,124.2072,12231.0
2022-03-04 14:05:00,126.68,127.01,126.68,126.95,7410.0,124.1876,124.5111,124.1876,124.4523,7410.0
2022-03-04 14:10:00,126.96,126.96,126.83,126.85,4919.0,124.4621,124.4621,124.3347,124.3543,4919.0
2022-03-04 14:15:00,126.87,126.96,126.79,126.96,5547.0,124.3739,124.4621,124.2955,124.4621,5547.0
2022-03-04 14:20:00,126.97,127.3,126.97,127.19,14433.0,124.4719,124.7954,124.4719,124.6876,14433.0
2022-03-04 14:25:00,127.18,127.29,127.03,127.12,10659.0,124.6778,124.7856,124.5307,124.619,10659.0
2022-03-04 14:30:00,127.12,127.2,127.1,127.16,13576.0,124.619,124.6974,124.5994,124.6582,13576.0
2022-03-04 14:35:00,127.17,127.2,127.01,127.06,13528.0,124.668,124.6974,124.5111,124.5602,13528.0
2022-03-04 14:40:00,127.05,127.09,126.84,126.94,7918.0,124.5504,124.5896,124.3445,124.4425,7918.0
2022-03-04 14:45:00,126.98,127.0,126.87,126.93,4627.0,124.4817,124.5013,124.3739,124.4327,4627.0
2022-03-04 14:50:00,126.95,127.06,126.89,126.96,7069.0,124.4523,124.5602,124.3935,124.4621,7069.0
2022-03-04 14:55:00,126.99,127.01,126.8,126.84,7800.0,124.4915,124.5111,124.3053,124.3445,7800.0
2022-03-04 15:00:00,126.87,127.09,126.86,127.07,6962.0,124.3739,124.5896,124.3641,124.57,6962.0
2022-03-04 15:05:00,127.09,127.1,126.72,126.78,11625.0,124.5896,124.5994,124.2268,124.2857,11625.0
2022-03-04 15:10:00,126.8,126.95,126.74,126.74,6846.0,124.3053,124.4523,124.2465,124.2465,6846.0
2022-03-04 15:15:00,126.74,126.94,126.74,126.9,6333.0,124.2465,124.4425,124.2465,124.4033,6333.0
2022-03-04 15:20:00,126.91,126.93,126.81,126.91,9475.0,124.4131,124.4327,124.3151,124.4131,9475.0
2022-03-04 15:25:00,126.87,127.01,126.87,126.94,18625.0,124.3739,124.5111,124.3739,124.4425,18625.0
2022-03-04 15:30:00,126.91,126.99,126.71,126.8,24950.0,124.4131,124.4915,124.217,124.3053,24950.0
2022-03-04 15:35:00,126.8,126.8,126.56,126.7,20305.0,124.3053,124.3053,124.07,124.2072,20305.0
2022-03-04 15:40:00,126.67,126.73,126.42,126.45,28071.0,124.1778,124.2367,123.9328,123.9622,28071.0
2022-03-04 15:45:00,126.43,126.52,126.25,126.28,76837.0,123.9426,124.0308,123.7661,123.7955,76837.0
2022-03-04 15:50:00,126.28,126.55,126.24,126.48,73034.0,123.7955,124.0602,123.7563,123.9916,73034.0
2022-03-04 15:55:00,126.5,126.53,126.33,126.5,165349.0,124.0112,124.0406,123.8445,124.0112,165349.0
2022-03-07 09:30:00,126.69,127.04,126.0,126.44,34993.0,124.1974,124.5406,123.521,123.9524,34993.0
2022-03-07 09:35:00,126.3,126.3,125.33,125.68,26198.0,123.8151,123.8151,122.8642,123.2073,26198.0
2022-03-07 09:40:00,125.71,126.5,125.71,126.5,18569.0,123.2367,124.0112,123.2367,124.0112,18569.0
2022-03-07 09:45:00,126.46,126.63,126.39,126.49,11730.0,123.972,124.1386,123.9033,124.0014,11730.0
2022-03-07 09:50:00,126.51,126.56,125.96,126.1,11628.0,124.021,124.07,123.4818,123.619,11628.0
2022-03-07 09:55:00,126.11,126.13,125.07,125.2,9523.0,123.6288,123.6485,122.6093,122.7368,9523.0
2022-03-07 10:00:00,125.26,125.94,125.25,125.83,8858.0,122.7956,123.4622,122.7858,123.3544,8858.0
2022-03-07 10:05:00,125.78,126.09,125.7,126.04,8396.0,123.3053,123.6092,123.2269,123.5602,8396.0
2022-03-07 10:10:00,126.01,126.11,125.58,125.64,10412.0,123.5308,123.6288,123.1093,123.1681,10412.0
2022-03-07 10:15:00,125.69,126.26,125.69,126.16,7433.0,123.2171,123.7759,123.2171,123.6779,7433.0
2022-03-07 10:20:00,126.19,126.36,126.04,126.12,6699.0,123.7073,123.8739,123.5602,123.6387,6699.0
2022-03-07 10:25:00,126.12,126.59,126.1,126.59,42878.0,123.6387,124.0994,123.619,124.0994,42878.0
2022-03-07 10:30:00,126.62,126.91,126.62,126.7,15744.0,124.1288,124.4131,124.1288,124.2072,15744.0
2022-03-07 10:35:00,126.75,126.93,126.67,126.89,10366.0,124.2563,124.4327,124.1778,124.3935,10366.0
2022-03-07 10:40:00,126.86,126.96,126.71,126.76,9411.0,124.3641,124.4621,124.217,124.2661,9411.0
2022-03-07 10:45:00,126.8,127.32,126.62,127.2,38949.0,124.3053,124.815,124.1288,124.6974,38949.0
2022-03-07 10:50:00,127.17,127.33,127.04,127.11,14994.0,124.668,124.8248,124.5406,124.6092,14994.0
2022-03-07 10:55:00,127.09,127.44,127.08,127.36,16400.0,124.5896,124.9327,124.5798,124.8543,16400.0
2022-03-07 11:00:00,127.41,127.55,127.27,127.5,12164.0,124.9033,125.0405,124.766,124.9915,12164.0
2022-03-07 11:05:00,127.45,127.7,127.33,127.68,8885.0,124.9425,125.1876,124.8248,125.168,8885.0
2022-03-07 11:10:00,127.69,127.75,127.48,127.56,10760.0,125.1778,125.2366,124.9719,125.0503,10760.0
2022-03-07 11:15:00,127.55,127.63,127.38,127.52,13971.0,125.0405,125.1189,124.8739,125.0111,13971.0
2022-03-07 11:20:00,127.5,127.56,127.16,127.2,11078.0,124.9915,125.0503,124.6582,124.6974,11078.0
2022-03-07 11:25:00,127.27,127.34,127.11,127.33,10188.0,124.766,124.8346,124.6092,124.8248,10188.0
2022-03-07 11:30:00,127.29,127.36,127.17,127.17,8854.0,124.7856,124.8543,124.668,124.668,8854.0
2022-03-07 11:35:00,127.23,127.26,127.11,127.11,6708.0,124.7268,124.7562,124.6092,124.6092,6708.0
2022-03-07 11:40:00,127.09,127.2,127.02,127.2,6627.0,124.5896,124.6974,124.5209,124.6974,6627.0
2022-03-07 11:45:00,127.18,127.57,127.18,127.56,18892.0,124.6778,125.0601,124.6778,125.0503,18892.0
2022-03-07 11:50:00,127.56,127.56,127.21,127.21,5274.0,125.0503,125.0503,124.7072,124.7072,5274.0
2022-03-07 11:55:00,127.16,127.49,127.12,127.35,20080.0,124.6582,124.9817,124.619,124.8445,20080.0
2022-03-07 12:00:00,127.31,127.34,126.98,127.1,6950.0,124.8052,124.8346,124.4817,124.5994,6950.0
2022-03-07 12:05:00,127.08,127.24,127.08,127.13,8643.0,124.5798,124.7366,124.5798,124.6288,8643.0
2022-03-07 12:10:00,127.17,127.32,127.13,127.18,4870.0,124.668,124.815,124.6288,124.6778,4870.0
2022-03-07 12:15:00,127.2,127.31,126.87,126.88,6474.0,124.6974,124.8052,124.3739,124.3837,6474.0
2022-03-07 12:20:00,126.91,127.21,126.88,127.1,25070.0,124.4131,124.7072,124.3837,124.5994,25070.0
2022-03-07 12:25:00,127.09,127.45,127.02,127.43,59641.0,124.5896,124.9425,124.5209,124.9229,59641.0
2022-03-07 12:30:00,127.4,127.5,127.3,127.39,10515.0,124.8935,124.9915,124.7954,124.8837,10515.0
2022-03-07 12:35:00,127.42,127.7,127.35,127.57,15447.0,124.9131,125.1876,124.8445,125.0601,15447.0
2022-03-07 12:40:00,127.6,127.77,127.59,127.76,9447.0,125.0895,125.2562,125.0797,125.2464,9447.0
2022-03-07 12:45:00,127.8,128.06,127.8,127.98,9976.0,125.2856,125.5405,125.2856,125.4621,9976.0
2022-03-07 12:50:00,128.0,128.17,127.92,127.96,9818.0,125.4817,125.6483,125.4032,125.4425,9818.0
2022-03-07 12:55:00,127.97,128.18,127.94,128.16,5142.0,125.4523,125.6581,125.4228,125.6385,5142.0
2022-03-07 13:00:00,128.19,128.4,128.15,128.31,9564.0,125.6679,125.8738,125.6287,125.7856,9564.0
2022-03-07 13:05:00,128.34,128.55,128.33,128.34,7134.0,125.815,126.0208,125.8052,125.815,7134.0
2022-03-07 13:10:00,128.36,128.36,127.89,127.97,6407.0,125.8346,125.8346,125.3738,125.4523,6407.0
2022-03-07 13:15:00,127.88,128.06,127.86,128.0,20096.0,125.364,125.5405,125.3444,125.4817,20096.0
2022-03-07 13:20:00,128.02,128.22,127.91,128.13,8353.0,125.5013,125.6973,125.3934,125.6091,8353.0
2022-03-07 13:25:00,128.19,128.32,128.18,128.28,6897.0,125.6679,125.7954,125.6581,125.7562,6897.0
2022-03-07 13:30:00,128.27,128.5,128.2,128.26,6501.0,125.7464,125.9718,125.6777,125.7365,6501.0
2022-03-07 13:35:00,128.17,128.28,128.02,128.2,11255.0,125.6483,125.7562,125.5013,125.6777,11255.0
2022-03-07 13:40:00,128.22,128.54,128.22,128.4,13701.0,125.6973,126.011,125.6973,125.8738,13701.0
2022-03-07 13:45:00,128.32,128.4,128.25,128.26,6434.0,125.7954,125.8738,125.7267,125.7365,6434.0
2022-03-07 13:50:00,128.29,128.38,128.13,128.24,7026.0,125.766,125.8542,125.6091,125.7169,7026.0
2022-03-07 13:55:00,128.34,128.39,128.01,128.1,11537.0,125.815,125.864,125.4915,125.5797,11537.0
2022-03-07 14:00:00,128.15,128.2,128.08,128.13,3579.0,125.6287,125.6777,125.5601,125.6091,3579.0
2022-03-07 14:05:00,128.13,128.27,128.02,128.21,4379.0,125.6091,125.7464,125.5013,125.6875,4379.0
2022-03-07 14:10:00,128.18,128.26,128.13,128.17,4356.0,125.6581,125.7365,125.6091,125.6483,4356.0
2022-03-07 14:15:00,128.25,128.38,128.22,128.36,4000.0,125.7267,125.8542,125.6973,125.8346,4000.0
2022-03-07 14:20:00,128.36,128.36,128.24,128.3,4524.0,125.8346,125.8346,125.7169,125.7758,4524.0
2022-03-07 14:25:00,128.32,128.5,128.03,128.03,18048.0,125.7954,125.9718,125.5111,125.5111,18048.0
2022-03-07 14:30:00,128.05,128.16,128.02,128.02,6944.0,125.5307,125.6385,125.5013,125.5013,6944.0
2022-03-07 14:35:00,128.05,128.06,127.88,127.91,5383.0,125.5307,125.5405,125.364,125.3934,5383.0
2022-03-07 14:40:00,127.94,127.96,127.59,127.64,4852.0,125.4228,125.4425,125.0797,125.1287,4852.0
2022-03-07 14:45:00,127.58,127.58,127.18,127.32,27872.0,125.0699,125.0699,124.6778,124.815,27872.0
2022-03-07 14:50:00,127.34,127.38,127.15,127.15,7082.0,124.8346,124.8739,124.6484,124.6484,7082.0
2022-03-07 14:55:00,127.13,127.31,127.06,127.12,5288.0,124.6288,124.8052,124.5602,124.619,5288.0
2022-03-07 15:00:00,127.19,127.19,126.99,127.0,7506.0,124.6876,124.6876,124.4915,124.5013,7506.0
2022-03-07 15:05:00,127.0,127.01,126.85,126.98,7575.0,124.5013,124.5111,124.3543,124.4817,7575.0
2022-03-07 15:10:00,127.02,127.02,126.75,126.81,36459.0,124.5209,124.5209,124.2563,124.3151,36459.0
2022-03-07 15:15:00,126.83,126.83,126.62,126.74,4415.0,124.3347,124.3347,124.1288,124.2465,4415.0
2022-03-07 15:20:00,126.78,126.83,126.7,126.71,9513.0,124.2857,124.3347,124.2072,124.217,9513.0
2022-03-07 15:25:00,126.74,126.95,126.71,126.71,13443.0,124.2465,124.4523,124.217,124.217,13443.0
2022-03-07 15:30:00,126.65,126.65,126.17,126.32,26380.0,124.1582,124.1582,123.6877,123.8347,26380.0
2022-03-07 15:35:00,126.27,126.3,126.02,126.1,18528.0,123.7857,123.8151,123.5406,123.619,18528.0
2022-03-07 15:40:00,126.13,126.26,126.04,126.15,20964.0,123.6485,123.7759,123.5602,123.6681,20964.0
2022-03-07 15:45:00,126.11,126.25,125.97,126.18,40699.0,123.6288,123.7661,123.4916,123.6975,40699.0
2022-03-07 15:50:00,126.18,126.44,126.08,126.31,68121.0,123.6975,123.9524,123.5994,123.8249,68121.0
2022-03-07 15:55:00,126.31,126.36,126.13,126.25,110509.0,123.8249,123.8739,123.6485,123.7661,110509.0
2022-03-08 09:30:00,125.48,125.7,125.07,125.07,22325.0,123.1817,123.3977,122.7792,122.7792,22325.0
2022-03-08 09:35:00,125.13,125.69,125.02,125.02,8410.0,122.8381,123.3879,122.7301,122.7301,8410.0
2022-03-08 09:40:00,124.97,125.57,124.95,125.06,15158.0,122.6811,123.2701,122.6614,122.7694,15158.0
2022-03-08 09:45:00,125.13,125.87,125.13,125.8,15136.0,122.8381,123.5646,122.8381,123.4959,15136.0
2022-03-08 09:50:00,125.8,125.87,125.02,125.03,12265.0,123.4959,123.5646,122.7301,122.74,12265.0
2022-03-08 09:55:00,125.09,125.17,124.6,124.69,14885.0,122.7989,122.8774,122.3178,122.4062,14885.0
2022-03-08 10:00:00,124.69,124.71,123.91,123.99,18540.0,122.4062,122.4258,121.6405,121.719,18540.0
2022-03-08 10:05:00,124.04,124.18,123.88,124.02,11776.0,121.7681,121.9055,121.611,121.7485,11776.0
2022-03-08 10:10:00,123.98,124.1,123.66,123.67,10719.0,121.7092,121.827,121.3951,121.4049,10719.0
2022-03-08 10:15:00,123.65,124.16,123.62,123.98,17120.0,121.3852,121.8859,121.3558,121.7092,17120.0
2022-03-08 10:20:00,124.13,124.25,123.73,123.78,6258.0,121.8564,121.9742,121.4638,121.5129,6258.0
2022-03-08 10:25:00,123.73,124.07,123.62,123.86,16625.0,121.4638,121.7975,121.3558,121.5914,16625.0
2022-03-08 10:30:00,123.92,124.08,123.46,123.64,34125.0,121.6503,121.8074,121.1987,121.3754,34125.0
2022-03-08 10:35:00,123.66,123.78,123.51,123.56,6217.0,121.3951,121.5129,121.2478,121.2969,6217.0
2022-03-08 10:40:00,123.66,123.8,123.47,123.62,5830.0,121.3951,121.5325,121.2085,121.3558,5830.0
2022-03-08 10:45:00,123.53,123.68,123.42,123.42,7271.0,121.2674,121.4147,121.1594,121.1594,7271.0
2022-03-08 10:50:00,123.42,123.7,123.11,123.69,6796.0,121.1594,121.4343,120.8551,121.4245,6796.0
2022-03-08 10:55:00,123.68,124.14,123.67,124.02,23219.0,121.4147,121.8663,121.4049,121.7485,23219.0
2022-03-08 11:00:00,124.05,124.42,123.75,124.27,25817.0,121.7779,122.1411,121.4834,121.9939,25817.0
2022-03-08 11:05:00,124.31,124.31,123.64,123.71,11960.0,122.0331,122.0331,121.3754,121.4441,11960.0
2022-03-08 11:10:00,123.8,124.04,123.73,123.79,9565.0,121.5325,121.7681,121.4638,121.5227,9565.0
2022-03-08 11:15:00,123.8,123.89,123.41,123.51,6785.0,121.5325,121.6208,121.1496,121.2478,6785.0
2022-03-08 11:20:00,123.46,123.53,123.22,123.24,5513.0,121.1987,121.2674,120.9631,120.9827,5513.0
2022-03-08 11:25:00,123.2,123.21,122.85,123.08,12890.0,120.9435,120.9533,120.5999,120.8257,12890.0
2022-03-08 11:30:00,123.08,123.13,122.75,122.84,7797.0,120.8257,120.8748,120.5017,120.5901,7797.0
2022-03-08 11:35:00,122.93,122.93,122.41,122.48,6084.0,120.6784,120.6784,120.1679,120.2367,6084.0
2022-03-08 11:40:00,122.57,122.69,122.32,122.34,7578.0,120.325,120.4428,120.0796,120.0992,7578.0
2022-03-08 11:45:00,122.37,122.66,122.2,122.65,6401.0,120.1287,120.4134,119.9618,120.4036,6401.0
2022-03-08 11:50:00,122.56,122.86,122.5,122.75,4728.0,120.3152,120.6097,120.2563,120.5017,4728.0
2022-03-08 11:55:00,122.8,123.05,122.67,122.98,18014.0,120.5508,120.7962,120.4232,120.7275,18014.0
2022-03-08 12:00:00,123.06,123.32,122.97,123.24,7851.0,120.806,121.0613,120.7177,120.9827,7851.0
2022-03-08 12:05:00,123.27,123.49,123.24,123.44,4497.0,121.0122,121.2282,120.9827,121.1791,4497.0
2022-03-08 12:10:00,123.44,124.03,123.36,124.03,7078.0,121.1791,121.7583,121.1005,121.7583,7078.0
2022-03-08 12:15:00,124.08,124.94,124.05,124.92,22093.0,121.8074,122.6516,121.7779,122.632,22093.0
2022-03-08 12:20:00,124.81,124.85,124.43,124.67,7100.0,122.524,122.5633,122.1509,122.3866,7100.0
2022-03-08 12:25:00,124.65,125.06,124.31,124.9,11004.0,122.3669,122.7694,122.0331,122.6123,11004.0
2022-03-08 12:30:00,125.0,125.28,124.73,125.23,11642.0,122.7105,122.9854,122.4455,122.9363,11642.0
2022-03-08 12:35:00,125.29,125.38,125.07,125.38,5725.0,122.9952,123.0835,122.7792,123.0835,5725.0
2022-03-08 12:40:00,125.37,125.45,125.21,125.28,9152.0,123.0737,123.1523,122.9167,122.9854,9152.0
2022-03-08 12:45:00,125.28,125.42,125.03,125.03,8941.0,122.9854,123.1228,122.74,122.74,8941.0
2022-03-08 12:50:00,124.99,125.12,124.76,125.1,16857.0,122.7007,122.8283,122.4749,122.8087,16857.0
2022-03-08 12:55:00,125.08,125.2,124.96,125.02,4094.0,122.789,122.9068,122.6712,122.7301,4094.0
2022-03-08 13:00:00,125.06,125.42,124.92,125.42,8085.0,122.7694,123.1228,122.632,123.1228,8085.0
2022-03-08 13:05:00,125.36,125.56,125.29,125.38,4685.0,123.0639,123.2603,122.9952,123.0835,4685.0
2022-03-08 13:10:00,125.38,125.79,125.34,125.47,61407.0,123.0835,123.486,123.0443,123.1719,61407.0
2022-03-08 13:15:00,125.42,125.48,125.2,125.21,4579.0,123.1228,123.1817,122.9068,122.9167,4579.0
2022-03-08 13:20:00,125.25,125.4,125.19,125.33,7556.0,122.9559,123.1032,122.897,123.0345,7556.0
2022-03-08 13:25:00,125.35,125.38,125.08,125.22,8885.0,123.0541,123.0835,122.789,122.9265,8885.0
2022-03-08 13:30:00,125.21,125.21,124.7,124.84,5648.0,122.9167,122.9167,122.416,122.5534,5648.0
2022-03-08 13:35:00,124.97,125.02,124.62,124.83,4267.0,122.6811,122.7301,122.3375,122.5436,4267.0
2022-03-08 13:40:00,124.73,124.73,124.4,124.59,3922.0,122.4455,122.4455,122.1215,122.308,3922.0
2022-03-08 13:45:00,124.53,124.53,124.0,124.04,5354.0,122.2491,122.2491,121.7288,121.7681,5354.0
2022-03-08 13:50:00,123.99,123.99,123.67,123.67,4414.0,121.719,121.719,121.4049,121.4049,4414.0
2022-03-08 13:55:00,123.71,123.74,123.46,123.51,5242.0,121.4441,121.4736,121.1987,121.2478,5242.0
2022-03-08 14:00:00,123.47,123.53,123.18,123.45,8354.0,121.2085,121.2674,120.9238,121.1889,8354.0
2022-03-08 14:05:00,123.44,123.57,123.41,123.5,6946.0,121.1791,121.3067,121.1496,121.238,6946.0
2022-03-08 14:10:00,123.47,123.95,123.43,123.87,23960.0,121.2085,121.6797,121.1693,121.6012,23960.0
2022-03-08 14:15:00,123.8,123.94,123.72,123.82,4445.0,121.5325,121.6699,121.454,121.5521,4445.0
2022-03-08 14:20:00,123.79,124.0,123.62,124.0,13144.0,121.5227,121.7288,121.3558,121.7288,13144.0
2022-03-08 14:25:00,123.96,124.31,123.84,124.11,4881.0,121.6896,122.0331,121.5718,121.8368,4881.0
2022-03-08 14:30:00,124.06,124.22,123.68,123.75,5183.0,121.7877,121.9448,121.4147,121.4834,5183.0
2022-03-08 14:35:00,123.83,124.29,123.76,124.25,19613.0,121.5619,122.0135,121.4932,121.9742,19613.0
2022-03-08 14:40:00,124.23,124.46,124.13,124.43,15008.0,121.9546,122.1804,121.8564,122.1509,15008.0
2022-03-08 14:45:00,124.5,124.78,124.47,124.76,9177.0,122.2197,122.4945,122.1902,122.4749,9177.0
2022-03-08 14:50:00,124.72,124.74,124.48,124.56,7150.0,122.4356,122.4553,122.2,122.2786,7150.0
2022-03-08 14:55:00,124.56,124.58,124.22,124.48,9591.0,122.2786,122.2982,121.9448,122.2,9591.0
2022-03-08 15:00:00,124.46,125.1,124.36,124.88,13374.0,122.1804,122.8087,122.0822,122.5927,13374.0
2022-03-08 15:05:00,124.73,124.88,124.58,124.59,5602.0,122.4455,122.5927,122.2982,122.308,5602.0
2022-03-08 15:10:00,124.57,124.69,124.41,124.57,14333.0,122.2884,122.4062,122.1313,122.2884,14333.0
2022-03-08 15:15:00,124.55,124.7,124.44,124.49,10765.0,122.2688,122.416,122.1608,122.2098,10765.0
2022-03-08 15:20:00,124.45,124.5,124.13,124.21,10089.0,122.1706,122.2197,121.8564,121.935,10089.0
2022-03-08 15:25:00,124.2,124.2,123.74,123.74,5740.0,121.9252,121.9252,121.4736,121.4736,5740.0
2022-03-08 15:30:00,123.67,123.69,122.92,123.03,26202.0,121.4049,121.4245,120.6686,120.7766,26202.0
2022-03-08 15:35:00,122.97,123.33,122.93,123.33,28497.0,120.7177,121.0711,120.6784,121.0711,28497.0
2022-03-08 15:40:00,123.36,123.49,123.19,123.21,36805.0,121.1005,121.2282,120.9337,120.9533,36805.0
2022-03-08 15:45:00,123.18,123.28,122.95,123.02,43954.0,120.9238,121.022,120.6981,120.7668,43954.0
2022-03-08 15:50:00,122.99,123.3,122.78,122.85,72658.0,120.7373,121.0416,120.5312,120.5999,72658.0
2022-03-08 15:55:00,122.92,123.02,122.47,122.63,120898.0,120.6686,120.7668,120.2268,120.3839,120898.0
2022-03-09 09:30:00,124.04,124.69,123.29,124.52,40207.0,121.7681,122.4062,121.0318,122.2393,40207.0
2022-03-09 09:35:00,124.48,124.48,123.65,124.08,8748.0,122.2,122.2,121.3852,121.8074,8748.0
2022-03-09 09:40:00,124.25,125.01,124.24,124.48,14146.0,121.9742,122.7203,121.9644,122.2,14146.0
2022-03-09 09:45:00,124.44,124.9,124.26,124.89,14190.0,122.1608,122.6123,121.9841,122.6025,14190.0
2022-03-09 09:50:00,124.98,125.12,124.68,124.75,7932.0,122.6909,122.8283,122.3964,122.4651,7932.0
2022-03-09 09:55:00,124.68,125.01,124.64,124.95,12108.0,122.3964,122.7203,122.3571,122.6614,12108.0
2022-03-09 10:00:00,124.91,125.39,124.86,125.22,5668.0,122.6222,123.0934,122.5731,122.9265,5668.0
2022-03-09 10:05:00,125.2,125.24,124.93,125.04,6523.0,122.9068,122.9461,122.6418,122.7498,6523.0
2022-03-09 10:10:00,125.21,125.28,125.07,125.12,4012.0,122.9167,122.9854,122.7792,122.8283,4012.0
2022-03-09 10:15:00,125.14,125.23,124.92,125.08,11295.0,122.8479,122.9363,122.632,122.789,11295.0
2022-03-09 10:20:00,125.07,125.19,124.93,125.19,8610.0,122.7792,122.897,122.6418,122.897,8610.0
2022-03-09 10:25:00,125.12,125.17,124.83,124.99,6610.0,122.8283,122.8774,122.5436,122.7007,6610.0
2022-03-09 10:30:00,125.05,125.05,124.76,124.94,7528.0,122.7596,122.7596,122.4749,122.6516,7528.0
2022-03-09 10:35:00,124.94,125.05,124.81,124.94,6240.0,122.6516,122.7596,122.524,122.6516,6240.0
2022-03-09 10:40:00,124.96,125.35,124.94,125.2,12559.0,122.6712,123.0541,122.6516,122.9068,12559.0
2022-03-09 10:45:00,125.17,125.47,125.14,125.41,5714.0,122.8774,123.1719,122.8479,123.113,5714.0
2022-03-09 10:50:00,125.44,125.57,125.32,125.56,7514.0,123.1424,123.2701,123.0246,123.2603,7514.0
2022-03-09 10:55:00,125.59,125.88,125.42,125.77,15321.0,123.2897,123.5744,123.1228,123.4664,15321.0
2022-03-09 11:00:00,125.8,125.82,125.61,125.61,8807.0,123.4959,123.5155,123.3093,123.3093,8807.0
2022-03-09 11:05:00,125.61,125.61,125.02,125.02,12440.0,123.3093,123.3093,122.7301,122.7301,12440.0
2022-03-09 11:10:00,125.0,125.09,124.84,124.92,11992.0,122.7105,122.7989,122.5534,122.632,11992.0
2022-03-09 11:15:00,124.9,125.01,124.69,124.71,12332.0,122.6123,122.7203,122.4062,122.4258,12332.0
2022-03-09 11:20:00,124.68,124.79,124.55,124.59,9906.0,122.3964,122.5044,122.2688,122.308,9906.0
2022-03-09 11:25:00,124.55,124.87,124.55,124.67,7867.0,122.2688,122.5829,122.2688,122.3866,7867.0
2022-03-09 11:30:00,124.74,125.31,124.69,125.22,10115.0,122.4553,123.0148,122.4062,122.9265,10115.0
2022-03-09 11:35:00,125.22,125.46,125.2,125.31,9242.0,122.9265,123.1621,122.9068,123.0148,9242.0
2022-03-09 11:40:00,125.3,125.45,125.24,125.43,5943.0,123.005,123.1523,122.9461,123.1326,5943.0
2022-03-09 11:45:00,125.43,125.43,125.04,125.04,9396.0,123.1326,123.1326,122.7498,122.7498,9396.0
2022-03-09 11:50:00,124.98,125.08,124.96,125.08,7700.0,122.6909,122.789,122.6712,122.789,7700.0
2022-03-09 11:55:00,125.09,125.18,125.02,125.14,10185.0,122.7989,122.8872,122.7301,122.8479,10185.0
2022-03-09 12:00:00,125.17,125.37,125.16,125.37,9584.0,122.8774,123.0737,122.8676,123.0737,9584.0
2022-03-09 12:05:00,125.37,125.45,125.32,125.45,10122.0,123.0737,123.1523,123.0246,123.1523,10122.0
2022-03-09 12:10:00,125.47,125.57,125.35,125.48,7044.0,123.1719,123.2701,123.0541,123.1817,7044.0
2022-03-09 12:15:00,125.54,125.74,125.52,125.62,13819.0,123.2406,123.437,123.221,123.3192,13819.0
2022-03-09 12:20:00,125.56,125.74,125.55,125.72,7425.0,123.2603,123.437,123.2504,123.4173,7425.0
2022-03-09 12:25:00,125.69,125.72,125.6,125.69,4068.0,123.3879,123.4173,123.2995,123.3879,4068.0
2022-03-09 12:30:00,125.73,125.74,125.51,125.54,5660.0,123.4271,123.437,123.2112,123.2406,5660.0
2022-03-09 12:35:00,125.56,125.73,125.55,125.73,7047.0,123.2603,123.4271,123.2504,123.4271,7047.0
2022-03-09 12:40:00,125.71,125.72,125.57,125.59,7130.0,123.4075,123.4173,123.2701,123.2897,7130.0
2022-03-09 12:45:00,125.57,125.72,125.52,125.72,5681.0,123.2701,123.4173,123.221,123.4173,5681.0
2022-03-09 12:50:00,125.7,125.96,125.7,125.91,5746.0,123.3977,123.6529,123.3977,123.6038,5746.0
2022-03-09 12:55:00,125.92,125.92,125.77,125.79,5318.0,123.6137,123.6137,123.4664,123.486,5318.0
2022-03-09 13:00:00,125.8,125.83,125.56,125.64,8119.0,123.4959,123.5253,123.2603,123.3388,8119.0
2022-03-09 13:05:00,125.63,125.72,125.56,125.63,5803.0,123.329,123.4173,123.2603,123.329,5803.0
2022-03-09 13:10:00,125.65,125.65,125.55,125.6,5863.0,123.3486,123.3486,123.2504,123.2995,5863.0
2022-03-09 13:15:00,125.59,125.76,125.58,125.66,6310.0,123.2897,123.4566,123.2799,123.3584,6310.0
2022-03-09 13:20:00,125.67,125.7,125.57,125.63,5985.0,123.3682,123.3977,123.2701,123.329,5985.0
2022-03-09 13:25:00,125.65,125.72,125.57,125.72,6626.0,123.3486,123.4173,123.2701,123.4173,6626.0
2022-03-09 13:30:00,125.7,125.7,125.52,125.53,7601.0,123.3977,123.3977,123.221,123.2308,7601.0
2022-03-09 13:35:00,125.52,125.56,125.35,125.41,7185.0,123.221,123.2603,123.0541,123.113,7185.0
2022-03-09 13:40:00,125.43,125.46,125.24,125.27,6494.0,123.1326,123.1621,122.9461,122.9756,6494.0
2022-03-09 13:45:00,125.22,125.24,125.03,125.07,4109.0,122.9265,122.9461,122.74,122.7792,4109.0
2022-03-09 13:50:00,125.09,125.25,125.07,125.2,2958.0,122.7989,122.9559,122.7792,122.9068,2958.0
2022-03-09 13:55:00,125.19,125.29,125.17,125.27,3518.0,122.897,122.9952,122.8774,122.9756,3518.0
2022-03-09 14:00:00,125.24,125.45,125.21,125.45,5066.0,122.9461,123.1523,122.9167,123.1523,5066.0
2022-03-09 14:05:00,125.4,125.44,125.3,125.38,6459.0,123.1032,123.1424,123.005,123.0835,6459.0
2022-03-09 14:10:00,125.35,125.4,125.3,125.34,5304.0,123.0541,123.1032,123.005,123.0443,5304.0
2022-03-09 14:15:00,125.29,125.42,125.28,125.42,6703.0,122.9952,123.1228,122.9854,123.1228,6703.0
2022-03-09 14:20:00,125.41,125.54,125.39,125.45,9086.0,123.113,123.2406,123.0934,123.1523,9086.0
2022-03-09 14:25:00,125.42,125.47,125.4,125.47,6604.0,123.1228,123.1719,123.1032,123.1719,6604.0
2022-03-09 14:30:00,125.47,125.52,125.31,125.32,5502.0,123.1719,123.221,123.0148,123.0246,5502.0
2022-03-09 14:35:00,125.24,125.31,125.1,125.26,7931.0,122.9461,123.0148,122.8087,122.9657,7931.0
2022-03-09 14:40:00,125.23,125.28,125.16,125.23,5536.0,122.9363,122.9854,122.8676,122.9363,5536.0
2022-03-09 14:45:00,125.23,125.25,125.1,125.18,6249.0,122.9363,122.9559,122.8087,122.8872,6249.0
2022-03-09 14:50:00,125.18,125.27,125.03,125.06,4568.0,122.8872,122.9756,122.74,122.7694,4568.0
2022-03-09 14:55:00,125.06,125.12,125.03,125.06,4285.0,122.7694,122.8283,122.74,122.7694,4285.0
2022-03-09 15:00:00,125.02,125.1,125.0,125.1,2758.0,122.7301,122.8087,122.7105,122.8087,2758.0
2022-03-09 15:05:00,125.11,125.27,125.11,125.24,5345.0,122.8185,122.9756,122.8185,122.9461,5345.0
2022-03-09 15:10:00,125.26,125.37,125.26,125.33,7474.0,122.9657,123.0737,122.9657,123.0345,7474.0
2022-03-09 15:15:00,125.36,125.39,125.2,125.31,8783.0,123.0639,123.0934,122.9068,123.0148,8783.0
2022-03-09 15:20:00,125.31,125.63,125.31,125.63,6076.0,123.0148,123.329,123.0148,123.329,6076.0
2022-03-09 15:25:00,125.65,125.65,125.5,125.62,7804.0,123.3486,123.3486,123.2014,123.3192,7804.0
2022-03-09 15:30:00,125.63,125.66,125.49,125.56,12866.0,123.329,123.3584,123.1915,123.2603,12866.0
2022-03-09 15:35:00,125.56,125.75,125.55,125.67,16652.0,123.2603,123.4468,123.2504,123.3682,16652.0
2022-03-09 15:40:00,125.66,125.73,125.5,125.52,15120.0,123.3584,123.4271,123.2014,123.221,15120.0
2022-03-09 15:45:00,125.55,125.68,125.46,125.52,24499.0,123.2504,123.3781,123.1621,123.221,24499.0
2022-03-09 15:50:00,125.55,125.69,125.35,125.53,41210.0,123.2504,123.3879,123.0541,123.2308,41210.0
2022-03-09 15:55:00,125.51,125.65,125.43,125.5,147342.0,123.2112,123.3486,123.1326,123.2014,147342.0
2022-03-10 09:30:00,124.63,125.98,124.25,124.93,49636.0,122.3473,123.6726,121.9742,122.6418,49636.0
2022-03-10 09:35:00,124.83,125.08,124.61,124.67,14339.0,122.5436,122.789,122.3277,122.3866,14339.0
2022-03-10 09:40:00,124.62,124.65,124.24,124.32,8911.0,122.3375,122.3669,121.9644,122.043,8911.0
2022-03-10 09:45:00,124.37,124.82,124.31,124.35,7530.0,122.092,122.5338,122.0331,122.0724,7530.0
2022-03-10 09:50:00,124.5,124.5,124.21,124.38,7125.0,122.2197,122.2197,121.935,122.1019,7125.0
2022-03-10 09:55:00,124.32,124.93,124.3,124.87,8958.0,122.043,122.6418,122.0233,122.5829,8958.0
2022-03-10 10:00:00,124.79,124.81,124.53,124.73,10533.0,122.5044,122.524,122.2491,122.4455,10533.0
2022-03-10 10:05:00,124.77,124.79,124.04,124.29,11954.0,122.4847,122.5044,121.7681,122.0135,11954.0
2022-03-10 10:10:00,124.28,124.39,124.12,124.37,10445.0,122.0037,122.1117,121.8466,122.092,10445.0
2022-03-10 10:15:00,124.32,124.79,124.28,124.75,9037.0,122.043,122.5044,122.0037,122.4651,9037.0
2022-03-10 10:20:00,124.68,124.72,124.21,124.33,18605.0,122.3964,122.4356,121.935,122.0528,18605.0
2022-03-10 10:25:00,124.38,124.44,124.05,124.06,7051.0,122.1019,122.1608,121.7779,121.7877,7051.0
2022-03-10 10:30:00,124.05,124.09,123.59,123.64,16064.0,121.7779,121.8172,121.3263,121.3754,16064.0
2022-03-10 10:35:00,123.59,124.12,123.58,124.07,9674.0,121.3263,121.8466,121.3165,121.7975,9674.0
2022-03-10 10:40:00,124.01,124.09,123.73,123.73,5461.0,121.7386,121.8172,121.4638,121.4638,5461.0
2022-03-10 10:45:00,123.78,123.96,123.68,123.84,20081.0,121.5129,121.6896,121.4147,121.5718,20081.0
2022-03-10 10:50:00,123.7,123.71,123.47,123.59,5242.0,121.4343,121.4441,121.2085,121.3263,5242.0
2022-03-10 10:55:00,123.57,123.63,123.43,123.53,5342.0,121.3067,121.3656,121.1693,121.2674,5342.0
2022-03-10 11:00:00,123.48,123.55,123.38,123.46,5600.0,121.2183,121.2871,121.1202,121.1987,5600.0
2022-03-10 11:05:00,123.5,123.54,123.17,123.38,6715.0,121.238,121.2772,120.914,121.1202,6715.0
2022-03-10 11:10:00,123.36,123.59,123.21,123.59,9564.0,121.1005,121.3263,120.9533,121.3263,9564.0
2022-03-10 11:15:00,123.57,123.57,123.04,123.04,11992.0,121.3067,121.3067,120.7864,120.7864,11992.0
2022-03-10 11:20:00,123.04,123.16,123.01,123.05,10339.0,120.7864,120.9042,120.757,120.7962,10339.0
2022-03-10 11:25:00,123.07,123.1,122.66,122.85,12316.0,120.8159,120.8453,120.4134,120.5999,12316.0
2022-03-10 11:30:00,122.83,123.06,122.83,123.01,6187.0,120.5803,120.806,120.5803,120.757,6187.0
2022-03-10 11:35:00,123.05,123.1,122.87,122.97,5104.0,120.7962,120.8453,120.6195,120.7177,5104.0
2022-03-10 11:40:00,122.97,123.05,122.93,123.05,3399.0,120.7177,120.7962,120.6784,120.7962,3399.0
2022-03-10 11:45:00,123.05,123.1,122.83,123.02,5453.0,120.7962,120.8453,120.5803,120.7668,5453.0
2022-03-10 11:50:00,123.03,123.15,122.94,123.07,7728.0,120.7766,120.8944,120.6882,120.8159,7728.0
2022-03-10 11:55:00,123.04,123.2,123.04,123.12,7292.0,120.7864,120.9435,120.7864,120.8649,7292.0
2022-03-10 12:00:00,123.14,123.37,123.14,123.26,6843.0,120.8846,121.1104,120.8846,121.0024,6843.0
2022-03-10 12:05:00,123.27,123.45,123.2,123.45,8207.0,121.0122,121.1889,120.9435,121.1889,8207.0
2022-03-10 12:10:00,123.49,123.51,123.43,123.5,3828.0,121.2282,121.2478,121.1693,121.238,3828.0
2022-03-10 12:15:00,123.54,123.67,123.45,123.61,7188.0,121.2772,121.4049,121.1889,121.346,7188.0
2022-03-10 12:20:00,123.6,123.74,123.47,123.74,4201.0,121.3362,121.4736,121.2085,121.4736,4201.0
2022-03-10 12:25:00,123.73,123.73,123.56,123.64,2300.0,121.4638,121.4638,121.2969,121.3754,2300.0
2022-03-10 12:30:00,123.6,123.7,123.57,123.66,2100.0,121.3362,121.4343,121.3067,121.3951,2100.0
2022-03-10 12:35:00,123.65,123.65,123.58,123.59,3558.0,121.3852,121.3852,121.3165,121.3263,3558.0
2022-03-10 12:40:00,123.57,123.59,123.4,123.47,6816.0,121.3067,121.3263,121.1398,121.2085,6816.0
2022-03-10 12:45:00,123.48,123.5,123.32,123.42,5365.0,121.2183,121.238,121.0613,121.1594,5365.0
2022-03-10 12:50:00,123.37,123.37,123.07,123.13,2073.0,121.1104,121.1104,120.8159,120.8748,2073.0
2022-03-10 12:55:00,123.13,123.19,123.08,123.13,2200.0,120.8748,120.9337,120.8257,120.8748,2200.0
2022-03-10 13:00:00,123.14,123.24,123.12,123.15,3520.0,120.8846,120.9827,120.8649,120.8944,3520.0
2022-03-10 13:05:00,123.14,123.42,123.13,123.3,4621.0,120.8846,121.1594,120.8748,121.0416,4621.0
2022-03-10 13:10:00,123.29,123.43,123.29,123.35,1332.0,121.0318,121.1693,121.0318,121.0907,1332.0
2022-03-10 13:15:00,123.26,123.4,123.15,123.39,2934.0,121.0024,121.1398,120.8944,121.13,2934.0
2022-03-10 13:20:00,123.43,123.5,123.4,123.48,2069.0,121.1693,121.238,121.1398,121.2183,2069.0
2022-03-10 13:25:00,123.46,123.66,123.46,123.61,5025.0,121.1987,121.3951,121.1987,121.346,5025.0
2022-03-10 13:30:00,123.61,123.79,123.58,123.78,7097.0,121.346,121.5227,121.3165,121.5129,7097.0
2022-03-10 13:35:00,123.75,123.75,123.5,123.59,3805.0,121.4834,121.4834,121.238,121.3263,3805.0
2022-03-10 13:40:00,123.62,123.62,123.35,123.41,5517.0,121.3558,121.3558,121.0907,121.1496,5517.0
2022-03-10 13:45:00,123.43,123.71,123.43,123.67,3665.0,121.1693,121.4441,121.1693,121.4049,3665.0
2022-03-10 13:50:00,123.63,123.7,123.59,123.68,2420.0,121.3656,121.4343,121.3263,121.4147,2420.0
2022-03-10 13:55:00,123.64,123.73,123.57,123.58,3333.0,121.3754,121.4638,121.3067,121.3165,3333.0
2022-03-10 14:00:00,123.58,124.02,123.57,123.98,5315.0,121.3165,121.7485,121.3067,121.7092,5315.0
2022-03-10 14:05:00,124.06,124.08,123.89,123.89,5350.0,121.7877,121.8074,121.6208,121.6208,5350.0
2022-03-10 14:10:00,123.91,123.91,123.59,123.59,8105.0,121.6405,121.6405,121.3263,121.3263,8105.0
2022-03-10 14:15:00,123.49,123.62,123.46,123.62,4250.0,121.2282,121.3558,121.1987,121.3558,4250.0
2022-03-10 14:20:00,123.65,123.68,123.43,123.55,5628.0,121.3852,121.4147,121.1693,121.2871,5628.0
2022-03-10 14:25:00,123.6,123.71,123.51,123.7,10543.0,121.3362,121.4441,121.2478,121.4343,10543.0
2022-03-10 14:30:00,123.75,123.82,123.62,123.62,3303.0,121.4834,121.5521,121.3558,121.3558,3303.0
2022-03-10 14:35:00,123.65,123.88,123.59,123.75,6022.0,121.3852,121.611,121.3263,121.4834,6022.0
2022-03-10 14:40:00,123.79,123.81,123.62,123.65,3041.0,121.5227,121.5423,121.3558,121.3852,3041.0
2022-03-10 14:45:00,123.64,123.93,123.6,123.87,3090.0,121.3754,121.6601,121.3362,121.6012,3090.0
2022-03-10 14:50:00,123.96,124.0,123.82,123.83,3000.0,121.6896,121.7288,121.5521,121.5619,3000.0
2022-03-10 14:55:00,123.83,123.91,123.83,123.86,3100.0,121.5619,121.6405,121.5619,121.5914,3100.0
2022-03-10 15:00:00,123.84,123.84,123.58,123.6,4989.0,121.5718,121.5718,121.3165,121.3362,4989.0
2022-03-10 15:05:00,123.61,123.61,123.46,123.55,3100.0,121.346,121.346,121.1987,121.2871,3100.0
2022-03-10 15:10:00,123.56,123.76,123.51,123.75,4150.0,121.2969,121.4932,121.2478,121.4834,4150.0
2022-03-10 15:15:00,123.77,123.77,123.56,123.59,5008.0,121.503,121.503,121.2969,121.3263,5008.0
2022-03-10 15:20:00,123.59,123.72,123.45,123.56,8551.0,121.3263,121.454,121.1889,121.2969,8551.0
2022-03-10 15:25:00,123.55,123.69,123.53,123.63,4775.0,121.2871,121.4245,121.2674,121.3656,4775.0
2022-03-10 15:30:00,123.67,123.75,123.58,123.71,6452.0,121.4049,121.4834,121.3165,121.4441,6452.0
2022-03-10 15:35:00,123.68,123.74,123.59,123.64,6695.0,121.4147,121.4736,121.3263,121.3754,6695.0
2022-03-10 15:40:00,123.67,123.85,123.67,123.77,8843.0,121.4049,121.5816,121.4049,121.503,8843.0
2022-03-10 15:45:00,123.77,123.81,123.65,123.76,6998.0,121.503,121.5423,121.3852,121.4932,6998.0
2022-03-10 15:50:00,123.72,124.01,123.72,123.84,19182.0,121.454,121.7386,121.454,121.5718,19182.0
2022-03-10 15:55:00,123.87,123.93,123.62,123.68,60564.0,121.6012,121.6601,121.3558,121.4147,60564.0
2022-03-11 09:30:00,124.41,125.46,124.41,124.7,25183.0,122.1313,123.1621,122.1313,122.416,25183.0
2022-03-11 09:35:00,124.62,125.16,124.56,124.99,11309.0,122.3375,122.8676,122.2786,122.7007,11309.0
2022-03-11 09:40:00,124.98,125.11,124.37,124.46,10461.0,122.6909,122.8185,122.092,122.1804,10461.0
2022-03-11 09:45:00,124.44,124.44,124.15,124.18,5412.0,122.1608,122.1608,121.8761,121.9055,5412.0
2022-03-11 09:50:00,124.14,124.21,123.56,123.56,6594.0,121.8663,121.935,121.2969,121.2969,6594.0
2022-03-11 09:55:00,123.58,123.58,123.1,123.55,8500.0,121.3165,121.3165,120.8453,121.2871,8500.0
2022-03-11 10:00:00,123.56,123.57,123.29,123.29,8257.0,121.2969,121.3067,121.0318,121.0318,8257.0
2022-03-11 10:05:00,123.31,123.31,122.99,122.99,4015.0,121.0515,121.0515,120.7373,120.7373,4015.0
2022-03-11 10:10:00,123.07,123.28,122.99,123.0,5324.0,120.8159,121.022,120.7373,120.7471,5324.0
2022-03-11 10:15:00,122.97,123.04,122.71,122.91,7263.0,120.7177,120.7864,120.4625,120.6588,7263.0
2022-03-11 10:20:00,122.94,123.01,122.66,122.8,10432.0,120.6882,120.757,120.4134,120.5508,10432.0
2022-03-11 10:25:00,122.8,123.1,122.8,123.03,6047.0,120.5508,120.8453,120.5508,120.7766,6047.0
2022-03-11 10:30:00,123.01,123.13,122.85,122.85,6600.0,120.757,120.8748,120.5999,120.5999,6600.0
2022-03-11 10:35:00,122.83,122.97,122.8,122.91,3240.0,120.5803,120.7177,120.5508,120.6588,3240.0
2022-03-11 10:40:00,122.88,123.14,122.88,123.09,4287.0,120.6293,120.8846,120.6293,120.8355,4287.0
2022-03-11 10:45:00,123.09,123.21,123.04,123.04,8475.0,120.8355,120.9533,120.7864,120.7864,8475.0
2022-03-11 10:50:00,123.07,123.32,123.07,123.19,5239.0,120.8159,121.0613,120.8159,120.9337,5239.0
2022-03-11 10:55:00,123.33,123.34,123.16,123.3,3071.0,121.0711,121.0809,120.9042,121.0416,3071.0
2022-03-11 11:00:00,123.31,123.31,123.07,123.13,5349.0,121.0515,121.0515,120.8159,120.8748,5349.0
2022-03-11 11:05:00,123.12,123.3,123.07,123.09,7899.0,120.8649,121.0416,120.8159,120.8355,7899.0
2022-03-11 11:10:00,123.11,123.26,123.06,123.17,5295.0,120.8551,121.0024,120.806,120.914,5295.0
2022-03-11 11:15:00,123.18,123.46,123.18,123.42,5414.0,120.9238,121.1987,120.9238,121.1594,5414.0
2022-03-11 11:20:00,123.41,123.49,123.28,123.41,4203.0,121.1496,121.2282,121.022,121.1496,4203.0
2022-03-11 11:25:00,123.4,123.47,123.27,123.34,4208.0,121.1398,121.2085,121.0122,121.0809,4208.0
2022-03-11 11:30:00,123.33,123.33,122.79,122.95,8080.0,121.0711,121.0711,120.541,120.6981,8080.0
2022-03-11 11:35:00,122.97,123.08,122.9,123.01,7861.0,120.7177,120.8257,120.649,120.757,7861.0
2022-03-11 11:40:00,123.01,123.1,122.87,123.03,9594.0,120.757,120.8453,120.6195,120.7766,9594.0
2022-03-11 11:45:00,123.08,123.2,123.08,123.16,2800.0,120.8257,120.9435,120.8257,120.9042,2800.0
2022-03-11 11:50:00,123.17,123.18,123.05,123.15,3312.0,120.914,120.9238,120.7962,120.8944,3312.0
2022-03-11 11:55:00,123.18,123.23,123.1,123.15,4700.0,120.9238,120.9729,120.8453,120.8944,4700.0
2022-03-11 12:00:00,123.13,123.31,123.1,123.31,4465.0,120.8748,121.0515,120.8453,121.0515,4465.0
2022-03-11 12:05:00,123.38,123.5,123.3,123.4,6920.0,121.1202,121.238,121.0416,121.1398,6920.0
2022-03-11 12:10:00,123.38,123.7,123.36,123.6,6315.0,121.1202,121.4343,121.1005,121.3362,6315.0
2022-03-11 12:15:00,123.62,123.83,123.62,123.82,5065.0,121.3558,121.5619,121.3558,121.5521,5065.0
2022-03-11 12:20:00,123.83,123.89,123.73,123.74,3374.0,121.5619,121.6208,121.4638,121.4736,3374.0
2022-03-11 12:25:00,123.76,123.78,123.5,123.5,4400.0,121.4932,121.5129,121.238,121.238,4400.0
2022-03-11 12:30:00,123.48,123.6,123.48,123.59,3529.0,121.2183,121.3362,121.2183,121.3263,3529.0
2022-03-11 12:35:00,123.5,123.5,123.4,123.4,3504.0,121.238,121.238,121.1398,121.1398,3504.0
2022-03-11 12:40:00,123.42,123.6,123.42,123.6,2395.0,121.1594,121.3362,121.1594,121.3362,2395.0
2022-03-11 12:45:00,123.56,123.65,123.52,123.58,1600.0,121.2969,121.3852,121.2576,121.3165,1600.0
2022-03-11 12:50:00,123.65,123.74,123.59,123.65,4482.0,121.3852,121.4736,121.3263,121.3852,4482.0
2022-03-11 12:55:00,123.65,123.65,123.55,123.59,6084.0,121.3852,121.3852,121.2871,121.3263,6084.0
2022-03-11 13:00:00,123.59,123.8,123.57,123.78,4126.0,121.3263,121.5325,121.3067,121.5129,4126.0
2022-03-11 13:05:00,123.78,123.85,123.5,123.5,7569.0,121.5129,121.5816,121.238,121.238,7569.0
2022-03-11 13:10:00,123.51,123.51,123.39,123.47,4182.0,121.2478,121.2478,121.13,121.2085,4182.0
2022-03-11 13:15:00,123.45,123.57,123.44,123.55,3944.0,121.1889,121.3067,121.1791,121.2871,3944.0
2022-03-11 13:20:00,123.57,123.63,123.48,123.54,5500.0,121.3067,121.3656,121.2183,121.2772,5500.0
2022-03-11 13:25:00,123.55,123.6,123.48,123.51,4100.0,121.2871,121.3362,121.2183,121.2478,4100.0
2022-03-11 13:30:00,123.52,123.52,123.34,123.4,5237.0,121.2576,121.2576,121.0809,121.1398,5237.0
2022-03-11 13:35:00,123.39,123.4,123.33,123.34,2300.0,121.13,121.1398,121.0711,121.0809,2300.0
2022-03-11 13:40:00,123.38,123.43,123.35,123.42,2600.0,121.1202,121.1693,121.0907,121.1594,2600.0
2022-03-11 13:45:00,123.42,123.48,123.41,123.48,2917.0,121.1594,121.2183,121.1496,121.2183,2917.0
2022-03-11 13:50:00,123.51,123.54,123.18,123.22,3015.0,121.2478,121.2772,120.9238,120.9631,3015.0
2022-03-11 13:55:00,123.22,123.28,123.22,123.23,1200.0,120.9631,121.022,120.9631,120.9729,1200.0
2022-03-11 14:00:00,123.14,123.18,123.07,123.14,2402.0,120.8846,120.9238,120.8159,120.8846,2402.0
2022-03-11 14:05:00,123.16,123.22,123.15,123.2,2523.0,120.9042,120.9631,120.8944,120.9435,2523.0
2022-03-11 14:10:00,123.19,123.25,123.16,123.24,2197.0,120.9337,120.9926,120.9042,120.9827,2197.0
2022-03-11 14:15:00,123.25,123.39,123.25,123.29,1320.0,120.9926,121.13,120.9926,121.0318,1320.0
2022-03-11 14:20:00,123.23,123.25,123.16,123.17,2642.0,120.9729,120.9926,120.9042,120.914,2642.0
2022-03-11 14:25:00,123.2,123.45,123.2,123.42,4284.0,120.9435,121.1889,120.9435,121.1594,4284.0
2022-03-11 14:30:00,123.47,123.48,123.33,123.35,1903.0,121.2085,121.2183,121.0711,121.0907,1903.0
2022-03-11 14:35:00,123.3,123.39,123.3,123.35,3343.0,121.0416,121.13,121.0416,121.0907,3343.0
2022-03-11 14:40:00,123.27,123.27,123.0,123.0,4133.0,121.0122,121.0122,120.7471,120.7471,4133.0
2022-03-11 14:45:00,123.0,123.0,122.9,122.9,1148.0,120.7471,120.7471,120.649,120.649,1148.0
2022-03-11 14:50:00,122.9,122.92,122.73,122.73,6234.0,120.649,120.6686,120.4821,120.4821,6234.0
2022-03-11 14:55:00,122.8,122.93,122.78,122.85,5388.0,120.5508,120.6784,120.5312,120.5999,5388.0
2022-03-11 15:00:00,122.82,122.93,122.77,122.87,5930.0,120.5704,120.6784,120.5214,120.6195,5930.0
2022-03-11 15:05:00,122.9,122.99,122.85,122.89,2493.0,120.649,120.7373,120.5999,120.6392,2493.0
2022-03-11 15:10:00,122.82,122.84,122.63,122.66,3736.0,120.5704,120.5901,120.3839,120.4134,3736.0
2022-03-11 15:15:00,122.65,122.8,122.65,122.79,3173.0,120.4036,120.5508,120.4036,120.541,3173.0
2022-03-11 15:20:00,122.74,122.9,122.74,122.79,4673.0,120.4919,120.649,120.4919,120.541,4673.0
2022-03-11 15:25:00,122.78,122.8,122.68,122.68,6988.0,120.5312,120.5508,120.433,120.433,6988.0
2022-03-11 15:30:00,122.64,122.69,122.46,122.51,8964.0,120.3937,120.4428,120.217,120.2661,8964.0
2022-03-11 15:35:00,122.53,122.77,122.53,122.62,7789.0,120.2857,120.5214,120.2857,120.3741,7789.0
2022-03-11 15:40:00,122.59,122.68,122.5,122.57,6766.0,120.3447,120.433,120.2563,120.325,6766.0
2022-03-11 15:45:00,122.6,122.64,122.48,122.56,9617.0,120.3545,120.3937,120.2367,120.3152,9617.0
2022-03-11 15:50:00,122.54,122.54,122.33,122.38,18325.0,120.2956,120.2956,120.0894,120.1385,18325.0
2022-03-11 15:55:00,122.39,122.55,122.17,122.33,67837.0,120.1483,120.3054,119.9323,120.0894,67837.0
2022-03-14 09:30:00,122.18,122.31,121.66,121.74,32303.0,119.9422,120.0698,119.4317,119.5102,32303.0
2022-03-14 09:35:00,121.86,122.34,121.86,122.16,8323.0,119.628,120.0992,119.628,119.9225,8323.0
2022-03-14 09:40:00,122.25,122.25,121.49,122.15,9349.0,120.0109,120.0109,119.2648,119.9127,9349.0
2022-03-14 09:45:00,122.18,122.29,121.99,122.29,5152.0,119.9422,120.0501,119.7556,120.0501,5152.0
2022-03-14 09:50:00,122.25,122.35,121.82,121.86,8421.0,120.0109,120.109,119.5888,119.628,8421.0
2022-03-14 09:55:00,121.94,122.09,121.73,121.88,4771.0,119.7066,119.8538,119.5004,119.6477,4771.0
2022-03-14 10:00:00,121.68,122.23,121.68,122.12,5225.0,119.4513,119.9912,119.4513,119.8833,5225.0
2022-03-14 10:05:00,122.12,122.43,122.06,122.22,8302.0,119.8833,120.1876,119.8244,119.9814,8302.0
2022-03-14 10:10:00,122.22,122.29,121.87,121.9,7317.0,119.9814,120.0501,119.6378,119.6673,7317.0
2022-03-14 10:15:00,121.88,121.88,121.45,121.49,6972.0,119.6477,119.6477,119.2255,119.2648,6972.0
2022-03-14 10:20:00,121.47,121.83,121.38,121.83,4805.0,119.2452,119.5986,119.1568,119.5986,4805.0
2022-03-14 10:25:00,121.94,121.94,121.59,121.61,9725.0,119.7066,119.7066,119.363,119.3826,9725.0
2022-03-14 10:30:00,121.56,121.56,121.26,121.5,11185.0,119.3335,119.3335,119.039,119.2746,11185.0
2022-03-14 10:35:00,121.43,121.96,121.43,121.84,7778.0,119.2059,119.7262,119.2059,119.6084,7778.0
2022-03-14 10:40:00,121.86,121.87,121.53,121.53,3907.0,119.628,119.6378,119.3041,119.3041,3907.0
2022-03-14 10:45:00,121.53,121.6,121.45,121.5,6081.0,119.3041,119.3728,119.2255,119.2746,6081.0
2022-03-14 10:50:00,121.43,121.7,121.39,121.63,4100.0,119.2059,119.471,119.1666,119.4022,4100.0
2022-03-14 10:55:00,121.63,121.75,121.59,121.72,5346.0,119.4022,119.52,119.363,119.4906,5346.0
2022-03-14 11:00:00,121.7,121.75,121.44,121.44,3923.0,119.471,119.52,119.2157,119.2157,3923.0
2022-03-14 11:05:00,121.45,121.49,121.36,121.36,9368.0,119.2255,119.2648,119.1372,119.1372,9368.0
2022-03-14 11:10:00,121.39,121.59,121.34,121.57,5792.0,119.1666,119.363,119.1175,119.3433,5792.0
2022-03-14 11:15:00,121.61,121.66,121.49,121.59,5816.0,119.3826,119.4317,119.2648,119.363,5816.0
2022-03-14 11:20:00,121.56,121.64,121.53,121.59,12052.0,119.3335,119.4121,119.3041,119.363,12052.0
2022-03-14 11:25:00,121.57,121.74,121.57,121.73,5408.0,119.3433,119.5102,119.3433,119.5004,5408.0
2022-03-14 11:30:00,121.73,122.07,121.69,122.0,12976.0,119.5004,119.8342,119.4611,119.7655,12976.0
2022-03-14 11:35:00,122.02,122.02,121.73,121.73,8044.0,119.7851,119.7851,119.5004,119.5004,8044.0
2022-03-14 11:40:00,121.76,121.78,121.3,121.35,6653.0,119.5299,119.5495,119.0783,119.1274,6653.0
2022-03-14 11:45:00,121.38,121.44,121.35,121.36,3244.0,119.1568,119.2157,119.1274,119.1372,3244.0
2022-03-14 11:50:00,121.34,121.51,121.31,121.51,5381.0,119.1175,119.2844,119.0881,119.2844,5381.0
2022-03-14 11:55:00,121.5,121.53,121.39,121.39,3255.0,119.2746,119.3041,119.1666,119.1666,3255.0
2022-03-14 12:00:00,121.37,121.46,121.02,121.04,4431.0,119.147,119.2353,118.8034,118.823,4431.0
2022-03-14 12:05:00,121.04,121.04,120.89,120.92,5333.0,118.823,118.823,118.6758,118.7052,5333.0
2022-03-14 12:10:00,120.91,121.03,120.88,120.94,7919.0,118.6954,118.8132,118.666,118.7249,7919.0
2022-03-14 12:15:00,120.99,121.3,120.94,121.19,7328.0,118.774,119.0783,118.7249,118.9703,7328.0
2022-03-14 12:20:00,121.22,121.3,121.21,121.27,4789.0,118.9997,119.0783,118.9899,119.0488,4789.0
2022-03-14 12:25:00,121.2,121.2,121.0,121.06,6617.0,118.9801,118.9801,118.7838,118.8427,6617.0
2022-03-14 12:30:00,121.12,121.28,121.12,121.26,6345.0,118.9016,119.0586,118.9016,119.039,6345.0
2022-03-14 12:35:00,121.22,121.53,121.18,121.47,8090.0,118.9997,119.3041,118.9605,119.2452,8090.0
2022-03-14 12:40:00,121.44,121.54,121.33,121.38,8186.0,119.2157,119.3139,119.1077,119.1568,8186.0
2022-03-14 12:45:00,121.36,121.36,121.01,121.05,4681.0,119.1372,119.1372,118.7936,118.8329,4681.0
2022-03-14 12:50:00,121.03,121.07,120.78,120.81,4146.0,118.8132,118.8525,118.5678,118.5973,4146.0
2022-03-14 12:55:00,120.83,120.85,120.72,120.72,7867.0,118.6169,118.6365,118.5089,118.5089,7867.0
2022-03-14 13:00:00,120.71,120.74,120.52,120.52,11949.0,118.4991,118.5285,118.3126,118.3126,11949.0
2022-03-14 13:05:00,120.55,120.62,120.33,120.35,11288.0,118.342,118.4107,118.126,118.1457,11288.0
2022-03-14 13:10:00,120.32,120.52,120.32,120.37,14800.0,118.1162,118.3126,118.1162,118.1653,14800.0
2022-03-14 13:15:00,120.37,120.41,120.31,120.39,10280.0,118.1653,118.2046,118.1064,118.1849,10280.0
2022-03-14 13:20:00,120.39,120.42,120.14,120.26,13500.0,118.1849,118.2144,117.9395,118.0573,13500.0
2022-03-14 13:25:00,120.25,120.25,119.93,119.95,14624.0,118.0475,118.0475,117.7334,117.753,14624.0
2022-03-14 13:30:00,119.99,120.0,119.39,119.55,48295.0,117.7923,117.8021,117.2033,117.3603,48295.0
2022-03-14 13:35:00,119.53,119.56,119.25,119.35,14125.0,117.3407,117.3701,117.0658,117.164,14125.0
2022-03-14 13:40:00,119.35,119.43,119.13,119.38,18728.0,117.164,117.2425,116.948,117.1934,18728.0
2022-03-14 13:45:00,119.41,119.44,119.11,119.12,13408.0,117.2229,117.2523,116.9284,116.9382,13408.0
2022-03-14 13:50:00,119.12,119.43,119.1,119.27,35498.0,116.9382,117.2425,116.9186,117.0855,35498.0
2022-03-14 13:55:00,119.25,119.32,119.07,119.09,11846.0,117.0658,117.1345,116.8891,116.9088,11846.0
2022-03-14 14:00:00,119.04,119.1,118.99,119.09,13301.0,116.8597,116.9186,116.8106,116.9088,13301.0
2022-03-14 14:05:00,119.09,119.2,119.03,119.15,10781.0,116.9088,117.0167,116.8499,116.9677,10781.0
2022-03-14 14:10:00,119.17,119.36,119.17,119.27,12131.0,116.9873,117.1738,116.9873,117.0855,12131.0
2022-03-14 14:15:00,119.25,119.43,119.17,119.32,70683.0,117.0658,117.2425,116.9873,117.1345,70683.0
2022-03-14 14:20:00,119.34,119.39,119.0,119.0,14572.0,117.1542,117.2033,116.8204,116.8204,14572.0
2022-03-14 14:25:00,119.0,119.02,118.53,118.53,23315.0,116.8204,116.84,116.359,116.359,23315.0
2022-03-14 14:30:00,118.53,118.65,118.53,118.63,21322.0,116.359,116.4768,116.359,116.4572,21322.0
2022-03-14 14:35:00,118.65,118.91,118.59,118.85,35077.0,116.4768,116.7321,116.4179,116.6732,35077.0
2022-03-14 14:40:00,118.85,118.89,118.78,118.87,7140.0,116.6732,116.7124,116.6044,116.6928,7140.0
2022-03-14 14:45:00,118.87,118.87,118.58,118.6,9641.0,116.6928,116.6928,116.4081,116.4277,9641.0
2022-03-14 14:50:00,118.64,118.78,118.62,118.72,14452.0,116.467,116.6044,116.4474,116.5455,14452.0
2022-03-14 14:55:00,118.72,118.74,118.41,118.45,25801.0,116.5455,116.5652,116.2412,116.2805,25801.0
2022-03-14 15:00:00,118.42,118.5,118.3,118.36,33615.0,116.251,116.3296,116.1332,116.1921,33615.0
2022-03-14 15:05:00,118.35,118.37,118.24,118.28,23836.0,116.1823,116.2019,116.0743,116.1136,23836.0
2022-03-14 15:10:00,118.28,118.67,118.26,118.63,17935.0,116.1136,116.4964,116.094,116.4572,17935.0
2022-03-14 15:15:00,118.61,118.71,118.51,118.67,14914.0,116.4375,116.5357,116.3394,116.4964,14914.0
2022-03-14 15:20:00,118.67,119.06,118.63,119.06,10919.0,116.4964,116.8793,116.4572,116.8793,10919.0
2022-03-14 15:25:00,119.05,119.19,119.04,119.1,6704.0,116.8695,117.0069,116.8597,116.9186,6704.0
2022-03-14 15:30:00,119.04,119.04,118.81,118.93,15607.0,116.8597,116.8597,116.6339,116.7517,15607.0
2022-03-14 15:35:00,118.95,119.13,118.81,119.13,10796.0,116.7713,116.948,116.6339,116.948,10796.0
2022-03-14 15:40:00,119.08,119.37,119.08,119.37,16343.0,116.8989,117.1836,116.8989,117.1836,16343.0
2022-03-14 15:45:00,119.42,119.62,119.35,119.43,26013.0,117.2327,117.429,117.164,117.2425,26013.0
2022-03-14 15:50:00,119.43,119.49,119.14,119.26,34114.0,117.2425,117.3014,116.9578,117.0756,34114.0
2022-03-14 15:55:00,119.26,119.52,119.09,119.12,64590.0,117.0756,117.3309,116.9088,116.9382,64590.0
2022-03-15 09:30:00,119.14,119.64,118.57,118.57,34571.0,116.9578,117.4487,116.3983,116.3983,34571.0
2022-03-15 09:35:00,118.69,118.69,118.11,118.34,6719.0,116.5161,116.5161,115.9467,116.1725,6719.0
2022-03-15 09:40:00,118.24,118.39,118.0,118.0,11470.0,116.0743,116.2216,115.8387,115.8387,11470.0
2022-03-15 09:45:00,118.1,118.11,117.58,117.98,13232.0,115.9369,115.9467,115.4264,115.8191,13232.0
2022-03-15 09:50:00,118.02,118.35,117.83,118.21,14449.0,115.8584,116.1823,115.6718,116.0449,14449.0
2022-03-15 09:55:00,118.34,118.77,118.33,118.63,2646.0,116.1725,116.5946,116.1627,116.4572,2646.0
2022-03-15 10:00:00,118.39,118.47,118.01,118.3,17603.0,116.2216,116.3001,115.8485,116.1332,17603.0
2022-03-15 10:05:00,118.34,118.49,118.17,118.32,12409.0,116.1725,116.3197,116.0056,116.1529,12409.0
2022-03-15 10:10:00,118.4,118.45,118.18,118.45,6322.0,116.2314,116.2805,116.0154,116.2805,6322.0
2022-03-15 10:15:00,118.38,118.6,118.24,118.49,11578.0,116.2118,116.4277,116.0743,116.3197,11578.0
2022-03-15 10:20:00,118.54,119.03,118.45,119.03,10374.0,116.3688,116.8499,116.2805,116.8499,10374.0
2022-03-15 10:25:00,119.0,119.0,118.62,118.88,8653.0,116.8204,116.8204,116.4474,116.7026,8653.0
2022-03-15 10:30:00,118.88,119.1,118.87,119.05,12169.0,116.7026,116.9186,116.6928,116.8695,12169.0
2022-03-15 10:35:00,119.02,119.43,119.02,119.39,18605.0,116.84,117.2425,116.84,117.2033,18605.0
2022-03-15 10:40:00,119.44,119.65,119.11,119.56,15167.0,117.2523,117.4585,116.9284,117.3701,15167.0
2022-03-15 10:45:00,119.59,119.79,119.48,119.68,10548.0,117.3996,117.5959,117.2916,117.4879,10548.0
2022-03-15 10:50:00,119.68,119.83,119.58,119.8,8628.0,117.4879,117.6352,117.3898,117.6058,8628.0
2022-03-15 10:55:00,119.77,120.07,119.74,120.04,17905.0,117.5763,117.8708,117.5469,117.8414,17905.0
2022-03-15 11:00:00,120.03,120.05,119.48,119.51,15654.0,117.8315,117.8512,117.2916,117.3211,15654.0
2022-03-15 11:05:00,119.5,119.65,119.29,119.65,9926.0,117.3112,117.4585,117.1051,117.4585,9926.0
2022-03-15 11:10:00,119.66,119.67,119.51,119.59,7365.0,117.4683,117.4781,117.3211,117.3996,7365.0
2022-03-15 11:15:00,119.59,119.64,119.31,119.35,4503.0,117.3996,117.4487,117.1247,117.164,4503.0
2022-03-15 11:20:00,119.34,119.46,119.22,119.44,4656.0,117.1542,117.272,117.0364,117.2523,4656.0
2022-03-15 11:25:00,119.44,119.6,119.39,119.41,5779.0,117.2523,117.4094,117.2033,117.2229,5779.0
2022-03-15 11:30:00,119.52,119.57,119.48,119.53,3390.0,117.3309,117.38,117.2916,117.3407,3390.0
2022-03-15 11:35:00,119.55,119.79,119.52,119.75,15934.0,117.3603,117.5959,117.3309,117.5567,15934.0
2022-03-15 11:40:00,119.75,119.82,119.74,119.75,3336.0,117.5567,117.6254,117.5469,117.5567,3336.0
2022-03-15 11:45:00,119.79,120.05,119.78,120.01,3680.0,117.5959,117.8512,117.5861,117.8119,3680.0
2022-03-15 11:50:00,120.06,120.18,119.86,119.88,7602.0,117.861,117.9788,117.6647,117.6843,7602.0
2022-03-15 11:55:00,119.93,120.2,119.86,120.19,26786.0,117.7334,117.9984,117.6647,117.9886,26786.0
2022-03-15 12:00:00,120.15,120.15,119.78,119.85,12749.0,117.9493,117.9493,117.5861,117.6548,12749.0
2022-03-15 12:05:00,119.75,119.9,119.58,119.88,5391.0,117.5567,117.7039,117.3898,117.6843,5391.0
2022-03-15 12:10:00,119.9,119.9,119.67,119.69,4583.0,117.7039,117.7039,117.4781,117.4978,4583.0
2022-03-15 12:15:00,119.65,119.81,119.58,119.74,6399.0,117.4585,117.6156,117.3898,117.5469,6399.0
2022-03-15 12:20:00,119.73,120.1,119.69,120.08,6468.0,117.537,117.9003,117.4978,117.8806,6468.0
2022-03-15 12:25:00,120.11,120.11,119.97,120.04,2608.0,117.9101,117.9101,117.7726,117.8414,2608.0
2022-03-15 12:30:00,120.08,120.1,119.99,120.08,2919.0,117.8806,117.9003,117.7923,117.8806,2919.0
2022-03-15 12:35:00,120.07,120.17,120.05,120.07,4529.0,117.8708,117.969,117.8512,117.8708,4529.0
2022-03-15 12:40:00,120.09,120.11,119.91,120.0,4268.0,117.8904,117.9101,117.7137,117.8021,4268.0
2022-03-15 12:45:00,120.02,120.05,119.82,119.84,6712.0,117.8217,117.8512,117.6254,117.645,6712.0
2022-03-15 12:50:00,119.86,119.87,119.51,119.51,8305.0,117.6647,117.6745,117.3211,117.3211,8305.0
2022-03-15 12:55:00,119.53,119.7,119.52,119.67,5349.0,117.3407,117.5076,117.3309,117.4781,5349.0
2022-03-15 13:00:00,119.67,119.88,119.65,119.86,7386.0,117.4781,117.6843,117.4585,117.6647,7386.0
2022-03-15 13:05:00,119.91,119.91,119.73,119.76,4947.0,117.7137,117.7137,117.537,117.5665,4947.0
2022-03-15 13:10:00,119.7,119.72,119.55,119.59,3278.0,117.5076,117.5272,117.3603,117.3996,3278.0
2022-03-15 13:15:00,119.6,119.63,119.49,119.54,3287.0,117.4094,117.4389,117.3014,117.3505,3287.0
2022-03-15 13:20:00,119.59,119.73,119.54,119.68,4676.0,117.3996,117.537,117.3505,117.4879,4676.0
2022-03-15 13:25:00,119.69,119.71,119.29,119.29,11887.0,117.4978,117.5174,117.1051,117.1051,11887.0
2022-03-15 13:30:00,119.28,119.44,119.28,119.44,2275.0,117.0953,117.2523,117.0953,117.2523,2275.0
2022-03-15 13:35:00,119.46,119.56,119.36,119.41,4531.0,117.272,117.3701,117.1738,117.2229,4531.0
2022-03-15 13:40:00,119.39,119.68,119.38,119.63,3058.0,117.2033,117.4879,117.1934,117.4389,3058.0
2022-03-15 13:45:00,119.62,119.7,119.57,119.66,4291.0,117.429,117.5076,117.38,117.4683,4291.0
2022-03-15 13:50:00,119.63,119.78,119.63,119.78,2800.0,117.4389,117.5861,117.4389,117.5861,2800.0
2022-03-15 13:55:00,119.81,119.92,119.72,119.84,5058.0,117.6156,117.7236,117.5272,117.645,5058.0
2022-03-15 14:00:00,119.8,119.88,119.67,119.71,3681.0,117.6058,117.6843,117.4781,117.5174,3681.0
2022-03-15 14:05:00,119.67,119.73,119.59,119.62,3311.0,117.4781,117.537,117.3996,117.429,3311.0
2022-03-15 14:10:00,119.64,119.74,119.61,119.72,4128.0,117.4487,117.5469,117.4192,117.5272,4128.0
2022-03-15 14:15:00,119.74,119.76,119.49,119.49,4913.0,117.5469,117.5665,117.3014,117.3014,4913.0
2022-03-15 14:20:00,119.52,119.62,119.5,119.59,3552.0,117.3309,117.429,117.3112,117.3996,3552.0
2022-03-15 14:25:00,119.61,119.74,119.59,119.74,2549.0,117.4192,117.5469,117.3996,117.5469,2549.0
2022-03-15 14:30:00,119.7,119.76,119.58,119.76,2650.0,117.5076,117.5665,117.3898,117.5665,2650.0
2022-03-15 14:35:00,119.71,119.77,119.67,119.69,4540.0,117.5174,117.5763,117.4781,117.4978,4540.0
2022-03-15 14:40:00,119.75,119.85,119.75,119.85,1600.0,117.5567,117.6548,117.5567,117.6548,1600.0
2022-03-15 14:45:00,119.86,120.08,119.86,120.0,4163.0,117.6647,117.8806,117.6647,117.8021,4163.0
2022-03-15 14:50:00,120.04,120.18,120.04,120.12,2654.0,117.8414,117.9788,117.8414,117.9199,2654.0
2022-03-15 14:55:00,120.19,120.25,120.06,120.25,4057.0,117.9886,118.0475,117.861,118.0475,4057.0
2022-03-15 15:00:00,120.23,120.4,120.09,120.35,15182.0,118.0279,118.1948,117.8904,118.1457,15182.0
2022-03-15 15:05:00,120.36,120.47,120.29,120.36,6515.0,118.1555,118.2635,118.0868,118.1555,6515.0
2022-03-15 15:10:00,120.4,120.49,120.34,120.49,5705.0,118.1948,118.2831,118.1359,118.2831,5705.0
2022-03-15 15:15:00,120.45,120.66,120.45,120.63,7961.0,118.2438,118.45,118.2438,118.4205,7961.0
2022-03-15 15:20:00,120.62,120.76,120.62,120.75,7480.0,118.4107,118.5482,118.4107,118.5384,7480.0
2022-03-15 15:25:00,120.77,120.86,120.74,120.74,9561.0,118.558,118.6463,118.5285,118.5285,9561.0
2022-03-15 15:30:00,120.72,120.97,120.72,120.79,14800.0,118.5089,118.7543,118.5089,118.5776,14800.0
2022-03-15 15:35:00,120.78,120.86,120.71,120.82,9726.0,118.5678,118.6463,118.4991,118.6071,9726.0
2022-03-15 15:40:00,120.83,120.85,120.62,120.77,13261.0,118.6169,118.6365,118.4107,118.558,13261.0
2022-03-15 15:45:00,120.78,120.98,120.63,120.96,16105.0,118.5678,118.7641,118.4205,118.7445,16105.0
2022-03-15 15:50:00,120.99,121.11,120.91,120.91,37799.0,118.774,118.8918,118.6954,118.6954,37799.0
2022-03-15 15:55:00,120.92,120.93,120.62,120.82,85081.0,118.7052,118.7151,118.4107,118.6071,85081.0
2022-03-16 09:30:00,121.29,122.17,121.29,121.85,25848.0,119.0685,119.9323,119.0685,119.6182,25848.0
2022-03-16 09:35:00,121.83,122.31,121.53,121.96,9170.0,119.5986,120.0698,119.3041,119.7262,9170.0
2022-03-16 09:40:00,121.88,122.27,121.56,122.13,9690.0,119.6477,120.0305,119.3335,119.8931,9690.0
2022-03-16 09:45:00,122.34,122.5,121.93,122.07,6914.0,120.0992,120.2563,119.6967,119.8342,6914.0
2022-03-16 09:50:00,122.23,122.39,122.05,122.14,3782.0,119.9912,120.1483,119.8145,119.9029,3782.0
2022-03-16 09:55:00,122.15,122.17,121.9,122.05,2674.0,119.9127,119.9323,119.6673,119.8145,2674.0
2022-03-16 10:00:00,122.05,122.2,121.93,122.04,8334.0,119.8145,119.9618,119.6967,119.8047,8334.0
2022-03-16 10:05:00,122.04,122.04,121.69,121.83,5942.0,119.8047,119.8047,119.4611,119.5986,5942.0
2022-03-16 10:10:00,121.74,122.2,121.74,122.19,5776.0,119.5102,119.9618,119.5102,119.952,5776.0
2022-03-16 10:15:00,122.18,122.63,122.18,122.44,6770.0,119.9422,120.3839,119.9422,120.1974,6770.0
2022-03-16 10:20:00,122.44,122.63,122.41,122.63,4906.0,120.1974,120.3839,120.1679,120.3839,4906.0
2022-03-16 10:25:00,122.67,122.74,122.59,122.61,14628.0,120.4232,120.4919,120.3447,120.3643,14628.0
2022-03-16 10:30:00,122.57,122.58,122.35,122.54,5618.0,120.325,120.3348,120.109,120.2956,5618.0
2022-03-16 10:35:00,122.48,122.48,122.15,122.27,6093.0,120.2367,120.2367,119.9127,120.0305,6093.0
2022-03-16 10:40:00,122.39,122.54,122.15,122.2,6710.0,120.1483,120.2956,119.9127,119.9618,6710.0
2022-03-16 10:45:00,122.11,122.21,121.82,121.86,22338.0,119.8734,119.9716,119.5888,119.628,22338.0
2022-03-16 10:50:00,121.78,122.1,121.78,122.09,9898.0,119.5495,119.8636,119.5495,119.8538,9898.0
2022-03-16 10:55:00,122.09,122.35,122.07,122.29,12773.0,119.8538,120.109,119.8342,120.0501,12773.0
2022-03-16 11:00:00,122.29,122.45,122.07,122.45,12276.0,120.0501,120.2072,119.8342,120.2072,12276.0
2022-03-16 11:05:00,122.45,122.45,122.1,122.26,6146.0,120.2072,120.2072,119.8636,120.0207,6146.0
2022-03-16 11:10:00,122.32,122.32,122.1,122.11,8596.0,120.0796,120.0796,119.8636,119.8734,8596.0
2022-03-16 11:15:00,122.12,122.31,122.1,122.29,6537.0,119.8833,120.0698,119.8636,120.0501,6537.0
2022-03-16 11:20:00,122.34,122.44,122.28,122.39,3000.0,120.0992,120.1974,120.0403,120.1483,3000.0
2022-03-16 11:25:00,122.43,122.76,122.43,122.7,8961.0,120.1876,120.5115,120.1876,120.4526,8961.0
2022-03-16 11:30:00,122.71,122.76,122.65,122.69,4410.0,120.4625,120.5115,120.4036,120.4428,4410.0
2022-03-16 11:35:00,122.71,122.73,122.57,122.59,6747.0,120.4625,120.4821,120.325,120.3447,6747.0
2022-03-16 11:40:00,122.55,122.83,122.5,122.83,8634.0,120.3054,120.5803,120.2563,120.5803,8634.0
2022-03-16 11:45:00,122.79,122.97,122.75,122.91,5920.0,120.541,120.7177,120.5017,120.6588,5920.0
2022-03-16 11:50:00,122.9,123.12,122.89,122.94,7144.0,120.649,120.8649,120.6392,120.6882,7144.0
2022-03-16 11:55:00,122.93,122.93,122.73,122.84,3800.0,120.6784,120.6784,120.4821,120.5901,3800.0
2022-03-16 12:00:00,122.89,122.95,122.78,122.82,3879.0,120.6392,120.6981,120.5312,120.5704,3879.0
2022-03-16 12:05:00,122.81,122.81,122.59,122.67,3300.0,120.5606,120.5606,120.3447,120.4232,3300.0
2022-03-16 12:10:00,122.7,122.75,122.66,122.73,3324.0,120.4526,120.5017,120.4134,120.4821,3324.0
2022-03-16 12:15:00,122.72,122.82,122.72,122.8,3526.0,120.4723,120.5704,120.4723,120.5508,3526.0
2022-03-16 12:20:00,122.79,122.84,122.73,122.84,4800.0,120.541,120.5901,120.4821,120.5901,4800.0
2022-03-16 12:25:00,122.81,122.84,122.68,122.79,2848.0,120.5606,120.5901,120.433,120.541,2848.0
2022-03-16 12:30:00,122.78,123.35,122.74,123.19,41459.0,120.5312,121.0907,120.4919,120.9337,41459.0
2022-03-16 12:35:00,123.25,123.25,122.76,122.96,28882.0,120.9926,120.9926,120.5115,120.7079,28882.0
2022-03-16 12:40:00,122.9,123.06,122.84,123.03,6590.0,120.649,120.806,120.5901,120.7766,6590.0
2022-03-16 12:45:00,123.07,123.07,122.52,122.53,7231.0,120.8159,120.8159,120.2759,120.2857,7231.0
2022-03-16 12:50:00,122.58,122.84,122.57,122.7,3600.0,120.3348,120.5901,120.325,120.4526,3600.0
2022-03-16 12:55:00,122.71,122.96,122.68,122.96,9944.0,120.4625,120.7079,120.433,120.7079,9944.0
2022-03-16 13:00:00,122.94,123.04,122.81,122.81,3634.0,120.6882,120.7864,120.5606,120.5606,3634.0
2022-03-16 13:05:00,122.78,122.84,122.63,122.84,6677.0,120.5312,120.5901,120.3839,120.5901,6677.0
2022-03-16 13:10:00,122.86,123.12,122.78,123.11,5940.0,120.6097,120.8649,120.5312,120.8551,5940.0
2022-03-16 13:15:00,123.11,123.17,123.0,123.05,6512.0,120.8551,120.914,120.7471,120.7962,6512.0
2022-03-16 13:20:00,123.02,123.03,122.85,123.03,3024.0,120.7668,120.7766,120.5999,120.7766,3024.0
2022-03-16 13:25:00,122.96,122.96,122.87,122.93,6035.0,120.7079,120.7079,120.6195,120.6784,6035.0
2022-03-16 13:30:00,122.98,123.19,122.97,123.19,4644.0,120.7275,120.9337,120.7177,120.9337,4644.0
2022-03-16 13:35:00,123.17,123.22,123.12,123.13,5186.0,120.914,120.9631,120.8649,120.8748,5186.0
2022-03-16 13:40:00,123.12,123.13,122.93,123.06,5959.0,120.8649,120.8748,120.6784,120.806,5959.0
2022-03-16 13:45:00,123.05,123.17,122.95,123.11,6100.0,120.7962,120.914,120.6981,120.8551,6100.0
2022-03-16 13:50:00,123.14,123.14,123.02,123.02,4004.0,120.8846,120.8846,120.7668,120.7668,4004.0
2022-03-16 13:55:00,123.07,123.14,122.99,123.06,5552.0,120.8159,120.8846,120.7373,120.806,5552.0
2022-03-16 14:00:00,123.08,123.08,122.67,122.67,24708.0,120.8257,120.8257,120.4232,120.4232,24708.0
2022-03-16 14:05:00,122.66,122.73,122.04,122.04,8838.0,120.4134,120.4821,119.8047,119.8047,8838.0
2022-03-16 14:10:00,122.04,122.22,121.66,121.66,10069.0,119.8047,119.9814,119.4317,119.4317,10069.0
2022-03-16 14:15:00,121.54,121.86,121.53,121.75,14681.0,119.3139,119.628,119.3041,119.52,14681.0
2022-03-16 14:20:00,121.74,121.8,121.36,121.39,11468.0,119.5102,119.5691,119.1372,119.1666,11468.0
2022-03-16 14:25:00,121.39,121.58,121.35,121.42,9585.0,119.1666,119.3531,119.1274,119.1961,9585.0
2022-03-16 14:30:00,121.36,121.48,121.13,121.22,11472.0,119.1372,119.255,118.9114,118.9997,11472.0
2022-03-16 14:35:00,121.37,121.88,121.24,121.88,5148.0,119.147,119.6477,119.0194,119.6477,5148.0
2022-03-16 14:40:00,121.93,122.54,121.89,122.45,7014.0,119.6967,120.2956,119.6575,120.2072,7014.0
2022-03-16 14:45:00,122.45,122.78,122.27,122.66,11011.0,120.2072,120.5312,120.0305,120.4134,11011.0
2022-03-16 14:50:00,122.59,122.88,122.39,122.84,7895.0,120.3447,120.6293,120.1483,120.5901,7895.0
2022-03-16 14:55:00,122.98,123.19,122.96,123.02,17290.0,120.7275,120.9337,120.7079,120.7668,17290.0
2022-03-16 15:00:00,122.93,122.97,122.72,122.86,11708.0,120.6784,120.7177,120.4723,120.6097,11708.0
2022-03-16 15:05:00,122.89,123.13,122.73,122.89,13297.0,120.6392,120.8748,120.4821,120.6392,13297.0
2022-03-16 15:10:00,122.83,122.95,122.73,122.89,6387.0,120.5803,120.6981,120.4821,120.6392,6387.0
2022-03-16 15:15:00,122.97,123.29,122.85,123.26,14441.0,120.7177,121.0318,120.5999,121.0024,14441.0
2022-03-16 15:20:00,123.28,123.43,123.19,123.27,11053.0,121.022,121.1693,120.9337,121.0122,11053.0
2022-03-16 15:25:00,123.3,123.35,123.23,123.35,7567.0,121.0416,121.0907,120.9729,121.0907,7567.0
2022-03-16 15:30:00,123.37,123.37,123.05,123.18,12255.0,121.1104,121.1104,120.7962,120.9238,12255.0
2022-03-16 15:35:00,123.17,123.26,123.08,123.23,11081.0,120.914,121.0024,120.8257,120.9729,11081.0
2022-03-16 15:40:00,123.22,123.31,123.13,123.19,18362.0,120.9631,121.0515,120.8748,120.9337,18362.0
2022-03-16 15:45:00,123.21,123.47,123.16,123.47,20514.0,120.9533,121.2085,120.9042,121.2085,20514.0
2022-03-16 15:50:00,123.47,123.6,123.36,123.45,31257.0,121.2085,121.3362,121.1005,121.1889,31257.0
2022-03-16 15:55:00,123.51,123.89,123.45,123.85,77004.0,121.2478,121.6208,121.1889,121.5816,77004.0
2022-03-17 09:30:00,123.44,123.8,122.67,123.09,30826.0,121.1791,121.5325,120.4232,120.8355,30826.0
2022-03-17 09:35:00,123.01,123.43,123.01,123.28,6605.0,120.757,121.1693,120.757,121.022,6605.0
2022-03-17 09:40:00,123.25,123.32,123.05,123.12,16988.0,120.9926,121.0613,120.7962,120.8649,16988.0
2022-03-17 09:45:00,123.13,123.4,123.12,123.3,5277.0,120.8748,121.1398,120.8649,121.0416,5277.0
2022-03-17 09:50:00,123.28,123.3,122.9,123.07,9341.0,121.022,121.0416,120.649,120.8159,9341.0
2022-03-17 09:55:00,123.0,123.66,123.0,123.55,6139.0,120.7471,121.3951,120.7471,121.2871,6139.0
2022-03-17 10:00:00,123.48,123.74,123.45,123.62,9616.0,121.2183,121.4736,121.1889,121.3558,9616.0
2022-03-17 10:05:00,123.64,124.3,123.64,124.26,5606.0,121.3754,122.0233,121.3754,121.9841,5606.0
2022-03-17 10:10:00,124.25,124.34,123.77,123.78,6500.0,121.9742,122.0626,121.503,121.5129,6500.0
2022-03-17 10:15:00,123.78,123.93,123.71,123.78,6110.0,121.5129,121.6601,121.4441,121.5129,6110.0
2022-03-17 10:20:00,123.76,124.01,123.76,123.92,6370.0,121.4932,121.7386,121.4932,121.6503,6370.0
2022-03-17 10:25:00,123.96,123.96,123.74,123.84,4000.0,121.6896,121.6896,121.4736,121.5718,4000.0
2022-03-17 10:30:00,123.86,123.88,123.67,123.71,6040.0,121.5914,121.611,121.4049,121.4441,6040.0
2022-03-17 10:35:00,123.73,123.95,123.73,123.9,5565.0,121.4638,121.6797,121.4638,121.6307,5565.0
2022-03-17 10:40:00,123.95,123.98,123.79,123.83,7188.0,121.6797,121.7092,121.5227,121.5619,7188.0
2022-03-17 10:45:00,123.8,123.89,123.72,123.89,6626.0,121.5325,121.6208,121.454,121.6208,6626.0
2022-03-17 10:50:00,123.87,123.87,123.5,123.5,13858.0,121.6012,121.6012,121.238,121.238,13858.0
2022-03-17 10:55:00,123.46,123.56,123.42,123.51,2352.0,121.1987,121.2969,121.1594,121.2478,2352.0
2022-03-17 11:00:00,123.56,123.75,123.51,123.65,5740.0,121.2969,121.4834,121.2478,121.3852,5740.0
2022-03-17 11:05:00,123.7,124.02,123.7,123.95,6474.0,121.4343,121.7485,121.4343,121.6797,6474.0
2022-03-17 11:10:00,123.95,123.95,123.64,123.65,3715.0,121.6797,121.6797,121.3754,121.3852,3715.0
2022-03-17 11:15:00,123.64,123.82,123.63,123.74,4030.0,121.3754,121.5521,121.3656,121.4736,4030.0
2022-03-17 11:20:00,123.78,123.96,123.73,123.96,3782.0,121.5129,121.6896,121.4638,121.6896,3782.0
2022-03-17 11:25:00,123.95,124.02,123.89,124.01,5073.0,121.6797,121.7485,121.6208,121.7386,5073.0
2022-03-17 11:30:00,124.02,124.22,124.01,124.21,4761.0,121.7485,121.9448,121.7386,121.935,4761.0
2022-03-17 11:35:00,124.14,124.21,124.12,124.21,1427.0,121.8663,121.935,121.8466,121.935,1427.0
2022-03-17 11:40:00,124.2,124.2,124.06,124.06,4702.0,121.9252,121.9252,121.7877,121.7877,4702.0
2022-03-17 11:45:00,123.99,123.99,123.65,123.78,3371.0,121.719,121.719,121.3852,121.5129,3371.0
2022-03-17 11:50:00,123.78,123.98,123.77,123.98,5989.0,121.5129,121.7092,121.503,121.7092,5989.0
2022-03-17 11:55:00,124.04,124.15,124.03,124.08,3930.0,121.7681,121.8761,121.7583,121.8074,3930.0
2022-03-17 12:00:00,124.13,124.17,124.02,124.06,2749.0,121.8564,121.8957,121.7485,121.7877,2749.0
2022-03-17 12:05:00,124.04,124.13,123.98,124.1,1800.0,121.7681,121.8564,121.7092,121.827,1800.0
2022-03-17 12:10:00,124.09,124.3,123.98,124.12,20462.0,121.8172,122.0233,121.7092,121.8466,20462.0
2022-03-17 12:15:00,124.16,124.22,124.09,124.19,12637.0,121.8859,121.9448,121.8172,121.9153,12637.0
2022-03-17 12:20:00,124.21,124.36,124.18,124.2,6367.0,121.935,122.0822,121.9055,121.9252,6367.0
2022-03-17 12:25:00,124.19,124.28,124.07,124.18,4563.0,121.9153,122.0037,121.7975,121.9055,4563.0
2022-03-17 12:30:00,124.19,124.21,124.02,124.09,7671.0,121.9153,121.935,121.7485,121.8172,7671.0
2022-03-17 12:35:00,124.18,124.19,124.13,124.15,4234.0,121.9055,121.9153,121.8564,121.8761,4234.0
2022-03-17 12:40:00,124.13,124.19,124.08,124.08,4532.0,121.8564,121.9153,121.8074,121.8074,4532.0
2022-03-17 12:45:00,124.13,124.15,123.85,123.9,7488.0,121.8564,121.8761,121.5816,121.6307,7488.0
2022-03-17 12:50:00,123.93,124.01,123.92,123.93,2965.0,121.6601,121.7386,121.6503,121.6601,2965.0
2022-03-17 12:55:00,123.95,124.02,123.87,124.02,3328.0,121.6797,121.7485,121.6012,121.7485,3328.0
2022-03-17 13:00:00,123.94,123.97,123.79,123.9,3618.0,121.6699,121.6994,121.5227,121.6307,3618.0
2022-03-17 13:05:00,123.94,124.0,123.88,123.97,4619.0,121.6699,121.7288,121.611,121.6994,4619.0
2022-03-17 13:10:00,123.98,124.14,123.89,124.14,20038.0,121.7092,121.8663,121.6208,121.8663,20038.0
2022-03-17 13:15:00,124.13,124.13,123.99,124.09,5461.0,121.8564,121.8564,121.719,121.8172,5461.0
2022-03-17 13:20:00,124.05,124.13,124.03,124.07,10051.0,121.7779,121.8564,121.7583,121.7975,10051.0
2022-03-17 13:25:00,124.09,124.46,124.07,124.41,11382.0,121.8172,122.1804,121.7975,122.1313,11382.0
2022-03-17 13:30:00,124.42,124.53,124.39,124.45,5688.0,122.1411,122.2491,122.1117,122.1706,5688.0
2022-03-17 13:35:00,124.48,124.55,124.46,124.55,3603.0,122.2,122.2688,122.1804,122.2688,3603.0
2022-03-17 13:40:00,124.6,124.81,124.6,124.79,3811.0,122.3178,122.524,122.3178,122.5044,3811.0
2022-03-17 13:45:00,124.79,124.95,124.77,124.95,4878.0,122.5044,122.6614,122.4847,122.6614,4878.0
2022-03-17 13:50:00,124.94,124.99,124.9,124.94,2988.0,122.6516,122.7007,122.6123,122.6516,2988.0
2022-03-17 13:55:00,124.94,124.98,124.88,124.89,4216.0,122.6516,122.6909,122.5927,122.6025,4216.0
2022-03-17 14:00:00,124.88,124.88,124.59,124.59,5700.0,122.5927,122.5927,122.308,122.308,5700.0
2022-03-17 14:05:00,124.61,124.71,124.55,124.59,12932.0,122.3277,122.4258,122.2688,122.308,12932.0
2022-03-17 14:10:00,124.59,124.74,124.58,124.74,7214.0,122.308,122.4553,122.2982,122.4553,7214.0
2022-03-17 14:15:00,124.73,124.73,124.6,124.66,4210.0,122.4455,122.4455,122.3178,122.3767,4210.0
2022-03-17 14:20:00,124.69,124.7,124.51,124.52,13490.0,122.4062,122.416,122.2295,122.2393,13490.0
2022-03-17 14:25:00,124.54,124.61,124.44,124.51,17961.0,122.2589,122.3277,122.1608,122.2295,17961.0
2022-03-17 14:30:00,124.59,124.74,124.59,124.73,2112.0,122.308,122.4553,122.308,122.4455,2112.0
2022-03-17 14:35:00,124.75,124.89,124.74,124.8,4568.0,122.4651,122.6025,122.4553,122.5142,4568.0
2022-03-17 14:40:00,124.79,124.79,124.65,124.73,2013.0,122.5044,122.5044,122.3669,122.4455,2013.0
2022-03-17 14:45:00,124.74,124.75,124.61,124.64,3106.0,122.4553,122.4651,122.3277,122.3571,3106.0
2022-03-17 14:50:00,124.7,124.76,124.65,124.73,2824.0,122.416,122.4749,122.3669,122.4455,2824.0
2022-03-17 14:55:00,124.74,124.82,124.65,124.81,4030.0,122.4553,122.5338,122.3669,122.524,4030.0
2022-03-17 15:00:00,124.73,124.82,124.68,124.79,4715.0,122.4455,122.5338,122.3964,122.5044,4715.0
2022-03-17 15:05:00,124.85,124.85,124.69,124.75,6038.0,122.5633,122.5633,122.4062,122.4651,6038.0
2022-03-17 15:10:00,124.76,124.76,124.44,124.57,9570.0,122.4749,122.4749,122.1608,122.2884,9570.0
2022-03-17 15:15:00,124.56,124.66,124.54,124.66,5924.0,122.2786,122.3767,122.2589,122.3767,5924.0
2022-03-17 15:20:00,124.67,124.68,124.52,124.59,10021.0,122.3866,122.3964,122.2393,122.308,10021.0
2022-03-17 15:25:00,124.65,124.71,124.6,124.64,4893.0,122.3669,122.4258,122.3178,122.3571,4893.0
2022-03-17 15:30:00,124.64,124.68,124.58,124.6,6835.0,122.3571,122.3964,122.2982,122.3178,6835.0
2022-03-17 15:35:00,124.62,124.78,124.62,124.72,13430.0,122.3375,122.4945,122.3375,122.4356,13430.0
2022-03-17 15:40:00,124.74,124.92,124.72,124.92,8394.0,122.4553,122.632,122.4356,122.632,8394.0
2022-03-17 15:45:00,124.92,125.17,124.89,125.17,27654.0,122.632,122.8774,122.6025,122.8774,27654.0
2022-03-17 15:50:00,125.12,125.16,124.94,125.07,37857.0,122.8283,122.8676,122.6516,122.7792,37857.0
2022-03-17 15:55:00,125.08,125.24,124.98,125.24,49130.0,122.789,122.9461,122.6909,122.9461,49130.0
2022-03-18 09:30:00,124.27,124.42,123.63,123.84,292040.0,121.9939,122.1411,121.3656,121.5718,292040.0
2022-03-18 09:35:00,123.74,124.33,123.63,124.14,9425.0,121.4736,122.0528,121.3656,121.8663,9425.0
2022-03-18 09:40:00,124.12,124.12,123.41,123.48,7852.0,121.8466,121.8466,121.1496,121.2183,7852.0
2022-03-18 09:45:00,123.49,123.62,123.39,123.6,7177.0,121.2282,121.3558,121.13,121.3362,7177.0
2022-03-18 09:50:00,123.59,124.05,123.46,123.95,10237.0,121.3263,121.7779,121.1987,121.6797,10237.0
2022-03-18 09:55:00,123.96,124.43,123.93,124.31,7378.0,121.6896,122.1509,121.6601,122.0331,7378.0
2022-03-18 10:00:00,124.45,124.52,124.09,124.1,4966.0,122.1706,122.2393,121.8172,121.827,4966.0
2022-03-18 10:05:00,124.14,124.73,124.14,124.73,5958.0,121.8663,122.4455,121.8663,122.4455,5958.0
2022-03-18 10:10:00,124.72,125.03,124.6,124.97,2328.0,122.4356,122.74,122.3178,122.6811,2328.0
2022-03-18 10:15:00,124.89,125.17,124.75,125.15,3718.0,122.6025,122.8774,122.4651,122.8578,3718.0
2022-03-18 10:20:00,125.24,125.38,125.2,125.2,3853.0,122.9461,123.0835,122.9068,122.9068,3853.0
2022-03-18 10:25:00,125.26,125.53,125.22,125.52,2639.0,122.9657,123.2308,122.9265,123.221,2639.0
2022-03-18 10:30:00,125.55,125.67,125.36,125.47,7364.0,123.2504,123.3682,123.0639,123.1719,7364.0
2022-03-18 10:35:00,125.44,125.73,125.44,125.49,4651.0,123.1424,123.4271,123.1424,123.1915,4651.0
2022-03-18 10:40:00,125.48,125.58,125.34,125.52,4050.0,123.1817,123.2799,123.0443,123.221,4050.0
2022-03-18 10:45:00,125.55,125.6,125.49,125.5,2553.0,123.2504,123.2995,123.1915,123.2014,2553.0
2022-03-18 10:50:00,125.44,125.44,125.28,125.39,2555.0,123.1424,123.1424,122.9854,123.0934,2555.0
2022-03-18 10:55:00,125.33,125.48,125.3,125.44,5888.0,123.0345,123.1817,123.005,123.1424,5888.0
2022-03-18 11:00:00,125.44,125.5,125.3,125.5,12498.0,123.1424,123.2014,123.005,123.2014,12498.0
2022-03-18 11:05:00,125.49,125.59,125.43,125.43,2037.0,123.1915,123.2897,123.1326,123.1326,2037.0
2022-03-18 11:10:00,125.39,125.46,125.33,125.36,3622.0,123.0934,123.1621,123.0345,123.0639,3622.0
2022-03-18 11:15:00,125.35,125.43,125.32,125.37,3176.0,123.0541,123.1326,123.0246,123.0737,3176.0
2022-03-18 11:20:00,125.32,125.32,125.21,125.22,2819.0,123.0246,123.0246,122.9167,122.9265,2819.0
2022-03-18 11:25:00,125.28,125.28,125.08,125.19,3419.0,122.9854,122.9854,122.789,122.897,3419.0
2022-03-18 11:30:00,125.34,125.38,125.25,125.29,2803.0,123.0443,123.0835,122.9559,122.9952,2803.0
2022-03-18 11:35:00,125.28,125.49,125.21,125.21,14291.0,122.9854,123.1915,122.9167,122.9167,14291.0
2022-03-18 11:40:00,125.15,125.27,125.14,125.26,4352.0,122.8578,122.9756,122.8479,122.9657,4352.0
2022-03-18 11:45:00,125.22,125.37,125.21,125.37,10656.0,122.9265,123.0737,122.9167,123.0737,10656.0
2022-03-18 11:50:00,125.38,125.43,125.12,125.17,4500.0,123.0835,123.1326,122.8283,122.8774,4500.0
2022-03-18 11:55:00,125.19,125.5,125.19,125.48,4689.0,122.897,123.2014,122.897,123.1817,4689.0
2022-03-18 12:00:00,125.46,125.52,125.39,125.5,4260.0,123.1621,123.221,123.0934,123.2014,4260.0
2022-03-18 12:05:00,125.54,125.54,125.37,125.43,2690.0,123.2406,123.2406,123.0737,123.1326,2690.0
2022-03-18 12:10:00,125.42,125.49,125.31,125.45,3292.0,123.1228,123.1915,123.0148,123.1523,3292.0
2022-03-18 12:15:00,125.48,125.59,125.44,125.48,7989.0,123.1817,123.2897,123.1424,123.1817,7989.0
2022-03-18 12:20:00,125.49,125.59,125.39,125.59,21389.0,123.1915,123.2897,123.0934,123.2897,21389.0
2022-03-18 12:25:00,125.54,125.69,125.52,125.69,5324.0,123.2406,123.3879,123.221,123.3879,5324.0
2022-03-18 12:30:00,125.69,125.81,125.64,125.81,5023.0,123.3879,123.5057,123.3388,123.5057,5023.0
2022-03-18 12:35:00,125.8,125.84,125.63,125.63,4374.0,123.4959,123.5351,123.329,123.329,4374.0
2022-03-18 12:40:00,125.58,125.66,125.54,125.64,2968.0,123.2799,123.3584,123.2406,123.3388,2968.0
2022-03-18 12:45:00,125.66,125.66,125.38,125.51,6036.0,123.3584,123.3584,123.0835,123.2112,6036.0
2022-03-18 12:50:00,125.53,125.6,125.52,125.59,4992.0,123.2308,123.2995,123.221,123.2897,4992.0
2022-03-18 12:55:00,125.58,125.63,125.56,125.62,3355.0,123.2799,123.329,123.2603,123.3192,3355.0
2022-03-18 13:00:00,125.56,125.68,125.56,125.63,3020.0,123.2603,123.3781,123.2603,123.329,3020.0
2022-03-18 13:05:00,125.58,125.75,125.57,125.75,2687.0,123.2799,123.4468,123.2701,123.4468,2687.0
2022-03-18 13:10:00,125.73,125.73,125.55,125.56,1300.0,123.4271,123.4271,123.2504,123.2603,1300.0
2022-03-18 13:15:00,125.57,125.7,125.56,125.58,9306.0,123.2701,123.3977,123.2603,123.2799,9306.0
2022-03-18 13:20:00,125.55,125.66,125.54,125.64,2220.0,123.2504,123.3584,123.2406,123.3388,2220.0
2022-03-18 13:25:00,125.64,125.75,125.64,125.75,2486.0,123.3388,123.4468,123.3388,123.4468,2486.0
2022-03-18 13:30:00,125.74,125.79,125.71,125.79,2093.0,123.437,123.486,123.4075,123.486,2093.0
2022-03-18 13:35:00,125.8,125.8,125.68,125.72,3252.0,123.4959,123.4959,123.3781,123.4173,3252.0
2022-03-18 13:40:00,125.7,125.75,125.67,125.71,3585.0,123.3977,123.4468,123.3682,123.4075,3585.0
2022-03-18 13:45:00,125.71,125.87,125.71,125.77,3114.0,123.4075,123.5646,123.4075,123.4664,3114.0
2022-03-18 13:50:00,125.79,125.81,125.7,125.79,3577.0,123.486,123.5057,123.3977,123.486,3577.0
2022-03-18 13:55:00,125.78,125.78,125.66,125.69,3822.0,123.4762,123.4762,123.3584,123.3879,3822.0
2022-03-18 14:00:00,125.71,125.74,125.66,125.71,3281.0,123.4075,123.437,123.3584,123.4075,3281.0
2022-03-18 14:05:00,125.68,125.69,125.55,125.63,4996.0,123.3781,123.3879,123.2504,123.329,4996.0
2022-03-18 14:10:00,125.63,125.76,125.62,125.76,3254.0,123.329,123.4566,123.3192,123.4566,3254.0
2022-03-18 14:15:00,125.74,125.77,125.63,125.69,3564.0,123.437,123.4664,123.329,123.3879,3564.0
2022-03-18 14:20:00,125.66,125.7,125.59,125.62,6483.0,123.3584,123.3977,123.2897,123.3192,6483.0
2022-03-18 14:25:00,125.62,125.62,125.45,125.59,4650.0,123.3192,123.3192,123.1523,123.2897,4650.0
2022-03-18 14:30:00,125.58,125.58,125.48,125.53,4290.0,123.2799,123.2799,123.1817,123.2308,4290.0
2022-03-18 14:35:00,125.49,125.62,125.47,125.62,2889.0,123.1915,123.3192,123.1719,123.3192,2889.0
2022-03-18 14:40:00,125.64,125.67,125.38,125.48,4508.0,123.3388,123.3682,123.0835,123.1817,4508.0
2022-03-18 14:45:00,125.48,125.55,125.46,125.49,4800.0,123.1817,123.2504,123.1621,123.1915,4800.0
2022-03-18 14:50:00,125.46,125.63,125.45,125.58,5838.0,123.1621,123.329,123.1523,123.2799,5838.0
2022-03-18 14:55:00,125.59,125.69,125.5,125.5,6007.0,123.2897,123.3879,123.2014,123.2014,6007.0
2022-03-18 15:00:00,125.52,125.84,125.47,125.84,6554.0,123.221,123.5351,123.1719,123.5351,6554.0
2022-03-18 15:05:00,125.88,125.91,125.74,125.83,8486.0,123.5744,123.6038,123.437,123.5253,8486.0
2022-03-18 15:10:00,125.79,125.89,125.79,125.86,2897.0,123.486,123.5842,123.486,123.5548,2897.0
2022-03-18 15:15:00,125.86,125.88,125.7,125.79,5971.0,123.5548,123.5744,123.3977,123.486,5971.0
2022-03-18 15:20:00,125.8,125.87,125.74,125.82,7147.0,123.4959,123.5646,123.437,123.5155,7147.0
2022-03-18 15:25:00,125.8,125.91,125.79,125.87,5845.0,123.4959,123.6038,123.486,123.5646,5845.0
2022-03-18 15:30:00,125.85,126.07,125.83,126.0,15387.0,123.5449,123.7609,123.5253,123.6922,15387.0
2022-03-18 15:35:00,126.01,126.01,125.63,125.64,13744.0,123.702,123.702,123.329,123.3388,13744.0
2022-03-18 15:40:00,125.67,125.81,125.61,125.81,12440.0,123.3682,123.5057,123.3093,123.5057,12440.0
2022-03-18 15:45:00,125.81,125.91,125.74,125.81,10151.0,123.5057,123.6038,123.437,123.5057,10151.0
2022-03-18 15:50:00,125.79,126.48,125.78,126.1,45822.0,123.486,124.1634,123.4762,123.7904,45822.0
2022-03-18 15:55:00,126.15,126.43,126.07,126.32,111798.0,123.8394,124.1143,123.7609,124.0063,111798.0
2022-03-21 09:30:00,125.09,126.4,124.83,125.5,51208.0,122.7989,124.0849,122.5436,123.2014,51208.0
2022-03-21 09:35:00,125.54,125.78,125.23,125.78,12891.0,123.2406,123.4762,122.9363,123.4762,12891.0
2022-03-21 09:40:00,125.76,125.83,125.39,125.5,7325.0,123.4566,123.5253,123.0934,123.2014,7325.0
2022-03-21 09:45:00,125.47,125.85,125.39,125.56,6782.0,123.1719,123.5449,123.0934,123.2603,6782.0
2022-03-21 09:50:00,125.61,125.61,125.16,125.31,4396.0,123.3093,123.3093,122.8676,123.0148,4396.0
2022-03-21 09:55:00,125.31,125.52,125.22,125.3,3160.0,123.0148,123.221,122.9265,123.005,3160.0
2022-03-21 10:00:00,125.18,125.19,124.92,124.92,6728.0,122.8872,122.897,122.632,122.632,6728.0
2022-03-21 10:05:00,124.9,125.13,124.89,125.13,5915.0,122.6123,122.8381,122.6025,122.8381,5915.0
2022-03-21 10:10:00,125.14,125.21,124.91,125.05,6234.0,122.8479,122.9167,122.6222,122.7596,6234.0
2022-03-21 10:15:00,125.06,125.41,125.06,125.35,8471.0,122.7694,123.113,122.7694,123.0541,8471.0
2022-03-21 10:20:00,125.29,125.29,125.03,125.29,3390.0,122.9952,122.9952,122.74,122.9952,3390.0
2022-03-21 10:25:00,125.31,125.34,125.23,125.3,2307.0,123.0148,123.0443,122.9363,123.005,2307.0
2022-03-21 10:30:00,125.31,125.46,125.22,125.3,3864.0,123.0148,123.1621,122.9265,123.005,3864.0
2022-03-21 10:35:00,125.3,125.58,125.25,125.45,4687.0,123.005,123.2799,122.9559,123.1523,4687.0
2022-03-21 10:40:00,125.38,125.45,125.27,125.4,4244.0,123.0835,123.1523,122.9756,123.1032,4244.0
2022-03-21 10:45:00,125.44,125.49,125.18,125.2,6101.0,123.1424,123.1915,122.8872,122.9068,6101.0
2022-03-21 10:50:00,125.21,125.24,124.9,124.98,5226.0,122.9167,122.9461,122.6123,122.6909,5226.0
2022-03-21 10:55:00,125.09,125.24,125.04,125.24,2772.0,122.7989,122.9461,122.7498,122.9461,2772.0
2022-03-21 11:00:00,125.26,125.85,125.26,125.85,6339.0,122.9657,123.5449,122.9657,123.5449,6339.0
2022-03-21 11:05:00,125.82,125.82,125.43,125.43,4643.0,123.5155,123.5155,123.1326,123.1326,4643.0
2022-03-21 11:10:00,125.43,125.56,125.43,125.56,2760.0,123.1326,123.2603,123.1326,123.2603,2760.0
2022-03-21 11:15:00,125.55,125.8,125.51,125.73,3912.0,123.2504,123.4959,123.2112,123.4271,3912.0
2022-03-21 11:20:00,125.76,125.78,125.66,125.78,2300.0,123.4566,123.4762,123.3584,123.4762,2300.0
2022-03-21 11:25:00,125.8,125.95,125.79,125.94,3375.0,123.4959,123.6431,123.486,123.6333,3375.0
2022-03-21 11:30:00,125.87,125.87,125.75,125.79,1700.0,123.5646,123.5646,123.4468,123.486,1700.0
2022-03-21 11:35:00,125.75,125.93,125.62,125.93,3800.0,123.4468,123.6235,123.3192,123.6235,3800.0
2022-03-21 11:40:00,125.95,125.97,125.7,125.7,2220.0,123.6431,123.6627,123.3977,123.3977,2220.0
2022-03-21 11:45:00,125.81,125.81,125.58,125.62,3735.0,123.5057,123.5057,123.2799,123.3192,3735.0
2022-03-21 11:50:00,125.6,125.76,125.56,125.74,3780.0,123.2995,123.4566,123.2603,123.437,3780.0
2022-03-21 11:55:00,125.68,125.83,125.64,125.79,1767.0,123.3781,123.5253,123.3388,123.486,1767.0
2022-03-21 12:00:00,125.77,125.77,125.59,125.59,2396.0,123.4664,123.4664,123.2897,123.2897,2396.0
2022-03-21 12:05:00,125.66,125.7,125.5,125.64,3900.0,123.3584,123.3977,123.2014,123.3388,3900.0
2022-03-21 12:10:00,125.71,125.83,125.67,125.78,1965.0,123.4075,123.5253,123.3682,123.4762,1965.0
2022-03-21 12:15:00,125.79,125.79,125.59,125.66,3563.0,123.486,123.486,123.2897,123.3584,3563.0
2022-03-21 12:20:00,125.67,125.78,125.63,125.78,2404.0,123.3682,123.4762,123.329,123.4762,2404.0
2022-03-21 12:25:00,125.74,125.81,125.62,125.65,3895.0,123.437,123.5057,123.3192,123.3486,3895.0
2022-03-21 12:30:00,125.54,125.54,125.24,125.35,8365.0,123.2406,123.2406,122.9461,123.0541,8365.0
2022-03-21 12:35:00,125.29,125.29,125.11,125.29,3467.0,122.9952,122.9952,122.8185,122.9952,3467.0
2022-03-21 12:40:00,125.41,125.55,125.4,125.55,2600.0,123.113,123.2504,123.1032,123.2504,2600.0
2022-03-21 12:45:00,125.55,125.6,125.51,125.58,2700.0,123.2504,123.2995,123.2112,123.2799,2700.0
2022-03-21 12:50:00,125.48,125.52,125.18,125.18,3285.0,123.1817,123.221,122.8872,122.8872,3285.0
2022-03-21 12:55:00,125.25,125.27,125.09,125.13,5273.0,122.9559,122.9756,122.7989,122.8381,5273.0
2022-03-21 13:00:00,125.1,125.16,125.0,125.0,2822.0,122.8087,122.8676,122.7105,122.7105,2822.0
2022-03-21 13:05:00,125.05,125.2,125.05,125.11,3035.0,122.7596,122.9068,122.7596,122.8185,3035.0
2022-03-21 13:10:00,125.02,125.02,124.82,124.87,2619.0,122.7301,122.7301,122.5338,122.5829,2619.0
2022-03-21 13:15:00,124.82,124.86,124.66,124.75,6906.0,122.5338,122.5731,122.3767,122.4651,6906.0
2022-03-21 13:20:00,124.78,124.91,124.63,124.9,2884.0,122.4945,122.6222,122.3473,122.6123,2884.0
2022-03-21 13:25:00,124.86,125.14,124.86,125.11,5730.0,122.5731,122.8479,122.5731,122.8185,5730.0
2022-03-21 13:30:00,125.15,125.23,125.0,125.1,2041.0,122.8578,122.9363,122.7105,122.8087,2041.0
2022-03-21 13:35:00,125.1,125.11,125.01,125.07,1100.0,122.8087,122.8185,122.7203,122.7792,1100.0
2022-03-21 13:40:00,125.03,125.05,124.83,124.88,2460.0,122.74,122.7596,122.5436,122.5927,2460.0
2022-03-21 13:45:00,124.86,124.96,124.83,124.92,1118.0,122.5731,122.6712,122.5436,122.632,1118.0
2022-03-21 13:50:00,124.96,125.05,124.85,125.03,2439.0,122.6712,122.7596,122.5633,122.74,2439.0
2022-03-21 13:55:00,125.01,125.08,124.97,125.06,2104.0,122.7203,122.789,122.6811,122.7694,2104.0
2022-03-21 14:00:00,125.07,125.09,124.9,124.99,3436.0,122.7792,122.7989,122.6123,122.7007,3436.0
2022-03-21 14:05:00,124.95,125.1,124.87,125.1,2116.0,122.6614,122.8087,122.5829,122.8087,2116.0
2022-03-21 14:10:00,125.06,125.08,124.95,125.05,4073.0,122.7694,122.789,122.6614,122.7596,4073.0
2022-03-21 14:15:00,125.05,125.07,124.98,125.05,1809.0,122.7596,122.7792,122.6909,122.7596,1809.0
2022-03-21 14:20:00,125.12,125.46,125.12,125.42,4743.0,122.8283,123.1621,122.8283,123.1228,4743.0
2022-03-21 14:25:00,125.41,125.51,125.4,125.46,2513.0,123.113,123.2112,123.1032,123.1621,2513.0
2022-03-21 14:30:00,125.43,125.48,125.28,125.31,4702.0,123.1326,123.1817,122.9854,123.0148,4702.0
2022-03-21 14:35:00,125.27,125.39,125.27,125.39,3661.0,122.9756,123.0934,122.9756,123.0934,3661.0
2022-03-21 14:40:00,125.38,125.42,125.17,125.3,9559.0,123.0835,123.1228,122.8774,123.005,9559.0
2022-03-21 14:45:00,125.33,125.39,125.11,125.11,4260.0,123.0345,123.0934,122.8185,122.8185,4260.0
2022-03-21 14:50:00,125.05,125.23,125.05,125.15,4799.0,122.7596,122.9363,122.7596,122.8578,4799.0
2022-03-21 14:55:00,125.13,125.16,124.84,124.9,8547.0,122.8381,122.8676,122.5534,122.6123,8547.0
2022-03-21 15:00:00,124.89,124.94,124.83,124.92,7023.0,122.6025,122.6516,122.5436,122.632,7023.0
2022-03-21 15:05:00,124.9,124.94,124.79,124.83,8480.0,122.6123,122.6516,122.5044,122.5436,8480.0
2022-03-21 15:10:00,124.83,125.19,124.8,125.03,7309.0,122.5436,122.897,122.5142,122.74,7309.0
2022-03-21 15:15:00,125.06,125.13,124.9,124.9,4588.0,122.7694,122.8381,122.6123,122.6123,4588.0
2022-03-21 15:20:00,124.83,125.21,124.81,125.21,5254.0,122.5436,122.9167,122.524,122.9167,5254.0
2022-03-21 15:25:00,125.19,125.41,125.17,125.36,9368.0,122.897,123.113,122.8774,123.0639,9368.0
2022-03-21 15:30:00,125.35,125.48,125.27,125.36,6259.0,123.0541,123.1817,122.9756,123.0639,6259.0
2022-03-21 15:35:00,125.35,125.44,125.28,125.3,8848.0,123.0541,123.1424,122.9854,123.005,8848.0
2022-03-21 15:40:00,125.3,125.34,125.19,125.25,9473.0,123.005,123.0443,122.897,122.9559,9473.0
2022-03-21 15:45:00,125.23,125.25,125.03,125.03,9155.0,122.9363,122.9559,122.74,122.74,9155.0
2022-03-21 15:50:00,125.01,125.61,125.01,125.41,25972.0,122.7203,123.3093,122.7203,123.113,25972.0
2022-03-21 15:55:00,125.35,125.62,125.3,125.61,50110.0,123.0541,123.3192,123.005,123.3093,50110.0
2022-03-22 09:30:00,126.14,126.24,125.29,125.29,56431.0,123.8296,123.9278,122.9952,122.9952,56431.0
2022-03-22 09:35:00,125.7,126.0,125.43,125.57,8769.0,123.3977,123.6922,123.1326,123.2701,8769.0
2022-03-22 09:40:00,125.56,125.9,125.36,125.79,7966.0,123.2603,123.594,123.0639,123.486,7966.0
2022-03-22 09:45:00,125.82,125.82,125.14,125.25,10493.0,123.5155,123.5155,122.8479,122.9559,10493.0
2022-03-22 09:50:00,125.19,125.19,124.86,124.91,14250.0,122.897,122.897,122.5731,122.6222,14250.0
2022-03-22 09:55:00,124.88,125.26,124.75,125.07,20610.0,122.5927,122.9657,122.4651,122.7792,20610.0
2022-03-22 10:00:00,125.19,125.67,125.15,125.4,16894.0,122.897,123.3682,122.8578,123.1032,16894.0
2022-03-22 10:05:00,125.42,125.93,125.4,125.93,7171.0,123.1228,123.6235,123.1032,123.6235,7171.0
2022-03-22 10:10:00,125.93,126.1,125.89,126.09,5698.0,123.6235,123.7904,123.5842,123.7805,5698.0
2022-03-22 10:15:00,126.09,126.15,125.83,125.87,9907.0,123.7805,123.8394,123.5253,123.5646,9907.0
2022-03-22 10:20:00,125.85,126.11,125.71,126.11,34348.0,123.5449,123.8002,123.4075,123.8002,34348.0
2022-03-22 10:25:00,126.13,126.31,125.85,125.89,11107.0,123.8198,123.9965,123.5449,123.5842,11107.0
2022-03-22 10:30:00,125.9,125.97,125.82,125.92,13365.0,123.594,123.6627,123.5155,123.6137,13365.0
2022-03-22 10:35:00,125.92,125.95,125.8,125.94,9961.0,123.6137,123.6431,123.4959,123.6333,9961.0
2022-03-22 10:40:00,125.95,126.29,125.94,126.19,9583.0,123.6431,123.9769,123.6333,123.8787,9583.0
2022-03-22 10:45:00,126.2,126.5,126.18,126.49,9356.0,123.8885,124.183,123.8689,124.1732,9356.0
2022-03-22 10:50:00,126.43,126.46,126.28,126.42,7372.0,124.1143,124.1438,123.9671,124.1045,7372.0
2022-03-22 10:55:00,126.4,126.4,125.57,125.93,88464.0,124.0849,124.0849,123.2701,123.6235,88464.0
2022-03-22 11:00:00,125.87,126.39,125.76,126.39,8649.0,123.5646,124.075,123.4566,124.075,8649.0
2022-03-22 11:05:00,126.43,126.69,126.37,126.61,7370.0,124.1143,124.3696,124.0554,124.291,7370.0
2022-03-22 11:10:00,126.64,126.77,126.59,126.69,6094.0,124.3205,124.4481,124.2714,124.3696,6094.0
2022-03-22 11:15:00,126.71,126.79,126.67,126.79,3100.0,124.3892,124.4677,124.3499,124.4677,3100.0
2022-03-22 11:20:00,126.78,126.87,126.75,126.8,4033.0,124.4579,124.5463,124.4285,124.4775,4033.0
2022-03-22 11:25:00,126.86,126.93,126.79,126.93,5443.0,124.5364,124.6052,124.4677,124.6052,5443.0
2022-03-22 11:30:00,126.92,126.93,126.79,126.83,5331.0,124.5953,124.6052,124.4677,124.507,5331.0
2022-03-22 11:35:00,126.82,126.82,126.57,126.62,5845.0,124.4972,124.4972,124.2518,124.3008,5845.0
2022-03-22 11:40:00,126.63,126.63,126.43,126.54,7627.0,124.3107,124.3107,124.1143,124.2223,7627.0
2022-03-22 11:45:00,126.51,126.72,126.46,126.71,4177.0,124.1929,124.399,124.1438,124.3892,4177.0
2022-03-22 11:50:00,126.72,126.98,126.69,126.9,10429.0,124.399,124.6542,124.3696,124.5757,10429.0
2022-03-22 11:55:00,126.93,127.02,126.93,127.0,5092.0,124.6052,124.6935,124.6052,124.6739,5092.0
2022-03-22 12:00:00,127.0,127.08,126.94,126.99,4452.0,124.6739,124.7524,124.615,124.6641,4452.0
2022-03-22 12:05:00,126.98,127.13,126.94,127.05,10350.0,124.6542,124.8015,124.615,124.723,10350.0
2022-03-22 12:10:00,127.07,127.15,127.02,127.12,5365.0,124.7426,124.8211,124.6935,124.7917,5365.0
2022-03-22 12:15:00,127.14,127.14,127.01,127.1,4735.0,124.8113,124.8113,124.6837,124.772,4735.0
2022-03-22 12:20:00,127.14,127.15,126.93,126.94,7378.0,124.8113,124.8211,124.6052,124.615,7378.0
2022-03-22 12:25:00,126.96,127.05,126.81,127.01,14906.0,124.6346,124.723,124.4874,124.6837,14906.0
2022-03-22 12:30:00,126.97,127.07,126.86,127.07,6917.0,124.6444,124.7426,124.5364,124.7426,6917.0
2022-03-22 12:35:00,127.15,127.17,127.11,127.15,3500.0,124.8211,124.8408,124.7819,124.8211,3500.0
2022-03-22 12:40:00,127.25,127.27,127.14,127.16,2884.0,124.9193,124.9389,124.8113,124.8309,2884.0
2022-03-22 12:45:00,127.13,127.16,126.93,127.05,5218.0,124.8015,124.8309,124.6052,124.723,5218.0
2022-03-22 12:50:00,127.02,127.12,126.96,126.96,2200.0,124.6935,124.7917,124.6346,124.6346,2200.0
2022-03-22 12:55:00,127.02,127.05,126.92,127.02,2320.0,124.6935,124.723,124.5953,124.6935,2320.0
2022-03-22 13:00:00,127.04,127.25,127.04,127.25,9601.0,124.7131,124.9193,124.7131,124.9193,9601.0
2022-03-22 13:05:00,127.29,127.55,127.29,127.52,9831.0,124.9586,125.2138,124.9586,125.1844,9831.0
2022-03-22 13:10:00,127.53,127.6,127.49,127.5,4441.0,125.1942,125.2629,125.1549,125.1647,4441.0
2022-03-22 13:15:00,127.54,127.54,127.24,127.24,8938.0,125.204,125.204,124.9095,124.9095,8938.0
2022-03-22 13:20:00,127.23,127.25,127.04,127.17,2973.0,124.8997,124.9193,124.7131,124.8408,2973.0
2022-03-22 13:25:00,127.17,127.3,127.16,127.3,2823.0,124.8408,124.9684,124.8309,124.9684,2823.0
2022-03-22 13:30:00,127.33,127.44,127.3,127.39,3765.0,124.9978,125.1058,124.9684,125.0567,3765.0
2022-03-22 13:35:00,127.39,127.48,127.32,127.48,7000.0,125.0567,125.1451,124.988,125.1451,7000.0
2022-03-22 13:40:00,127.43,127.53,127.36,127.53,17191.0,125.096,125.1942,125.0273,125.1942,17191.0
2022-03-22 13:45:00,127.48,127.59,127.45,127.51,2888.0,125.1451,125.2531,125.1156,125.1745,2888.0
2022-03-22 13:50:00,127.47,127.57,127.37,127.52,23030.0,125.1353,125.2334,125.0371,125.1844,23030.0
2022-03-22 13:55:00,127.54,127.56,127.39,127.43,2559.0,125.204,125.2236,125.0567,125.096,2559.0
2022-03-22 14:00:00,127.44,127.44,127.18,127.25,6700.0,125.1058,125.1058,124.8506,124.9193,6700.0
2022-03-22 14:05:00,127.3,127.34,127.25,127.34,23671.0,124.9684,125.0076,124.9193,125.0076,23671.0
2022-03-22 14:10:00,127.33,127.43,127.32,127.36,2014.0,124.9978,125.096,124.988,125.0273,2014.0
2022-03-22 14:15:00,127.35,127.38,127.31,127.36,5008.0,125.0175,125.0469,124.9782,125.0273,5008.0
2022-03-22 14:20:00,127.34,127.36,127.25,127.26,4241.0,125.0076,125.0273,124.9193,124.9291,4241.0
2022-03-22 14:25:00,127.27,127.27,127.04,127.2,5000.0,124.9389,124.9389,124.7131,124.8702,5000.0
2022-03-22 14:30:00,127.2,127.27,127.1,127.27,2700.0,124.8702,124.9389,124.772,124.9389,2700.0
2022-03-22 14:35:00,127.19,127.29,127.19,127.27,2927.0,124.8604,124.9586,124.8604,124.9389,2927.0
2022-03-22 14:40:00,127.3,127.58,127.25,127.58,10399.0,124.9684,125.2433,124.9193,125.2433,10399.0
2022-03-22 14:45:00,127.56,127.58,127.39,127.58,5597.0,125.2236,125.2433,125.0567,125.2433,5597.0
2022-03-22 14:50:00,127.61,127.76,127.57,127.72,9291.0,125.2727,125.42,125.2334,125.3807,9291.0
2022-03-22 14:55:00,127.74,127.76,127.57,127.57,6446.0,125.4003,125.42,125.2334,125.2334,6446.0
2022-03-22 15:00:00,127.58,127.73,127.56,127.71,6590.0,125.2433,125.3905,125.2236,125.3709,6590.0
2022-03-22 15:05:00,127.74,127.83,127.66,127.83,8889.0,125.4003,125.4887,125.3218,125.4887,8889.0
2022-03-22 15:10:00,127.84,128.05,127.74,128.04,11692.0,125.4985,125.7046,125.4003,125.6948,11692.0
2022-03-22 15:15:00,128.05,128.18,127.95,127.95,8906.0,125.7046,125.8323,125.6065,125.6065,8906.0
2022-03-22 15:20:00,127.96,128.06,127.84,127.94,9179.0,125.6163,125.7145,125.4985,125.5967,9179.0
2022-03-22 15:25:00,127.96,128.01,127.79,127.86,9795.0,125.6163,125.6654,125.4494,125.5181,9795.0
2022-03-22 15:30:00,127.87,128.02,127.87,127.88,12378.0,125.5279,125.6752,125.5279,125.5378,12378.0
2022-03-22 15:35:00,127.88,127.94,127.72,127.86,14822.0,125.5378,125.5967,125.3807,125.5181,14822.0
2022-03-22 15:40:00,127.86,127.9,127.75,127.89,18575.0,125.5181,125.5574,125.4101,125.5476,18575.0
2022-03-22 15:45:00,127.88,127.9,127.74,127.85,25163.0,125.5378,125.5574,125.4003,125.5083,25163.0
2022-03-22 15:50:00,127.87,127.95,127.8,127.84,36206.0,125.5279,125.6065,125.4592,125.4985,36206.0
2022-03-22 15:55:00,127.85,127.98,127.74,127.9,75575.0,125.5083,125.6359,125.4003,125.5574,75575.0
2022-03-23 09:30:00,127.38,128.06,127.26,127.46,31027.0,125.0469,125.7145,124.9291,125.1255,31027.0
2022-03-23 09:35:00,127.43,127.5,126.57,126.57,9948.0,125.096,125.1647,124.2518,124.2518,9948.0
2022-03-23 09:40:00,126.65,126.92,126.52,126.62,5400.0,124.3303,124.5953,124.2027,124.3008,5400.0
2022-03-23 09:45:00,126.56,126.59,126.35,126.4,7005.0,124.2419,124.2714,124.0358,124.0849,7005.0
2022-03-23 09:50:00,126.31,126.55,126.16,126.47,12854.0,123.9965,124.2321,123.8493,124.1536,12854.0
2022-03-23 09:55:00,126.52,126.6,126.31,126.43,7553.0,124.2027,124.2812,123.9965,124.1143,7553.0
2022-03-23 10:00:00,126.39,126.51,126.03,126.11,21697.0,124.075,124.1929,123.7216,123.8002,21697.0
2022-03-23 10:05:00,126.11,126.14,125.79,126.14,23733.0,123.8002,123.8296,123.486,123.8296,23733.0
2022-03-23 10:10:00,126.18,126.48,126.16,126.48,12829.0,123.8689,124.1634,123.8493,124.1634,12829.0
2022-03-23 10:15:00,126.57,126.75,126.54,126.67,8133.0,124.2518,124.4285,124.2223,124.3499,8133.0
2022-03-23 10:20:00,126.68,126.71,126.53,126.71,8333.0,124.3597,124.3892,124.2125,124.3892,8333.0
2022-03-23 10:25:00,126.71,126.78,126.67,126.78,6797.0,124.3892,124.4579,124.3499,124.4579,6797.0
2022-03-23 10:30:00,126.78,126.85,126.67,126.72,10720.0,124.4579,124.5266,124.3499,124.399,10720.0
2022-03-23 10:35:00,126.68,126.79,126.64,126.7,6473.0,124.3597,124.4677,124.3205,124.3794,6473.0
2022-03-23 10:40:00,126.74,126.83,126.58,126.81,6043.0,124.4186,124.507,124.2616,124.4874,6043.0
2022-03-23 10:45:00,126.8,126.82,126.6,126.77,5179.0,124.4775,124.4972,124.2812,124.4481,5179.0
2022-03-23 10:50:00,126.76,126.77,126.55,126.74,7509.0,124.4383,124.4481,124.2321,124.4186,7509.0
2022-03-23 10:55:00,126.77,126.83,126.62,126.68,7673.0,124.4481,124.507,124.3008,124.3597,7673.0
2022-03-23 11:00:00,126.73,126.74,126.42,126.42,11549.0,124.4088,124.4186,124.1045,124.1045,11549.0
2022-03-23 11:05:00,126.48,126.61,126.46,126.55,5260.0,124.1634,124.291,124.1438,124.2321,5260.0
2022-03-23 11:10:00,126.59,126.66,126.41,126.43,14081.0,124.2714,124.3401,124.0947,124.1143,14081.0
2022-03-23 11:15:00,126.43,126.65,126.42,126.63,7762.0,124.1143,124.3303,124.1045,124.3107,7762.0
2022-03-23 11:20:00,126.63,126.82,126.58,126.7,8668.0,124.3107,124.4972,124.2616,124.3794,8668.0
2022-03-23 11:25:00,126.79,126.89,126.67,126.89,5141.0,124.4677,124.5659,124.3499,124.5659,5141.0
2022-03-23 11:30:00,126.93,126.97,126.87,126.92,2137.0,124.6052,124.6444,124.5463,124.5953,2137.0
2022-03-23 11:35:00,126.84,126.94,126.83,126.89,4162.0,124.5168,124.615,124.507,124.5659,4162.0
2022-03-23 11:40:00,126.93,126.93,126.8,126.82,4078.0,124.6052,124.6052,124.4775,124.4972,4078.0
2022-03-23 11:45:00,126.85,126.85,126.75,126.75,5016.0,124.5266,124.5266,124.4285,124.4285,5016.0
2022-03-23 11:50:00,126.75,127.04,126.75,127.04,24227.0,124.4285,124.7131,124.4285,124.7131,24227.0
2022-03-23 11:55:00,127.0,127.04,126.92,126.99,3780.0,124.6739,124.7131,124.5953,124.6641,3780.0
2022-03-23 12:00:00,126.98,127.02,126.9,126.95,2308.0,124.6542,124.6935,124.5757,124.6248,2308.0
2022-03-23 12:05:00,126.85,126.85,126.61,126.62,4716.0,124.5266,124.5266,124.291,124.3008,4716.0
2022-03-23 12:10:00,126.62,126.65,126.36,126.48,7866.0,124.3008,124.3303,124.0456,124.1634,7866.0
2022-03-23 12:15:00,126.45,126.46,126.28,126.28,6815.0,124.134,124.1438,123.9671,123.9671,6815.0
2022-03-23 12:20:00,126.27,126.37,126.08,126.13,13053.0,123.9572,124.0554,123.7707,123.8198,13053.0
2022-03-23 12:25:00,126.16,126.17,125.79,125.87,25874.0,123.8493,123.8591,123.486,123.5646,25874.0
2022-03-23 12:30:00,125.86,125.9,125.55,125.63,14545.0,123.5548,123.594,123.2504,123.329,14545.0
2022-03-23 12:35:00,125.66,125.66,125.4,125.48,26377.0,123.3584,123.3584,123.1032,123.1817,26377.0
2022-03-23 12:40:00,125.48,125.53,125.25,125.34,15988.0,123.1817,123.2308,122.9559,123.0443,15988.0
2022-03-23 12:45:00,125.34,125.4,125.0,125.09,15948.0,123.0443,123.1032,122.7105,122.7989,15948.0
2022-03-23 12:50:00,125.06,125.43,125.02,125.43,12303.0,122.7694,123.1326,122.7301,123.1326,12303.0
2022-03-23 12:55:00,125.45,125.72,125.44,125.58,8901.0,123.1523,123.4173,123.1424,123.2799,8901.0
2022-03-23 13:00:00,125.61,125.63,125.28,125.29,5932.0,123.3093,123.329,122.9854,122.9952,5932.0
2022-03-23 13:05:00,125.25,125.36,125.23,125.3,4502.0,122.9559,123.0639,122.9363,123.005,4502.0
2022-03-23 13:10:00,125.37,125.37,125.19,125.33,6851.0,123.0737,123.0737,122.897,123.0345,6851.0
2022-03-23 13:15:00,125.33,125.38,124.99,125.0,6714.0,123.0345,123.0835,122.7007,122.7105,6714.0
2022-03-23 13:20:00,124.98,124.98,124.52,124.67,12930.0,122.6909,122.6909,122.2393,122.3866,12930.0
2022-03-23 13:25:00,124.77,124.77,124.56,124.59,9369.0,122.4847,122.4847,122.2786,122.308,9369.0
2022-03-23 13:30:00,124.61,124.94,124.6,124.86,21554.0,122.3277,122.6516,122.3178,122.5731,21554.0
2022-03-23 13:35:00,124.91,125.16,124.88,125.06,19416.0,122.6222,122.8676,122.5927,122.7694,19416.0
2022-03-23 13:40:00,125.08,125.09,124.88,124.88,6433.0,122.789,122.7989,122.5927,122.5927,6433.0
2022-03-23 13:45:00,124.89,124.92,124.67,124.73,6796.0,122.6025,122.632,122.3866,122.4455,6796.0
2022-03-23 13:50:00,124.66,124.76,124.62,124.67,10244.0,122.3767,122.4749,122.3375,122.3866,10244.0
2022-03-23 13:55:00,124.7,124.7,124.46,124.51,18183.0,122.416,122.416,122.1804,122.2295,18183.0
2022-03-23 14:00:00,124.53,124.55,124.4,124.47,10538.0,122.2491,122.2688,122.1215,122.1902,10538.0
2022-03-23 14:05:00,124.46,124.59,124.36,124.43,8967.0,122.1804,122.308,122.0822,122.1509,8967.0
2022-03-23 14:10:00,124.45,124.59,124.44,124.53,15784.0,122.1706,122.308,122.1608,122.2491,15784.0
2022-03-23 14:15:00,124.48,124.59,124.41,124.43,15625.0,122.2,122.308,122.1313,122.1509,15625.0
2022-03-23 14:20:00,124.41,124.47,124.35,124.43,9507.0,122.1313,122.1902,122.0724,122.1509,9507.0
2022-03-23 14:25:00,124.38,124.49,124.37,124.47,20056.0,122.1019,122.2098,122.092,122.1902,20056.0
2022-03-23 14:30:00,124.46,124.47,124.35,124.42,8594.0,122.1804,122.1902,122.0724,122.1411,8594.0
2022-03-23 14:35:00,124.36,124.46,124.31,124.43,7762.0,122.0822,122.1804,122.0331,122.1509,7762.0
2022-03-23 14:40:00,124.46,124.48,124.36,124.43,6347.0,122.1804,122.2,122.0822,122.1509,6347.0
2022-03-23 14:45:00,124.43,124.53,124.38,124.53,16032.0,122.1509,122.2491,122.1019,122.2491,16032.0
2022-03-23 14:50:00,124.57,124.57,124.38,124.42,8378.0,122.2884,122.2884,122.1019,122.1411,8378.0
2022-03-23 14:55:00,124.4,124.4,124.26,124.28,8045.0,122.1215,122.1215,121.9841,122.0037,8045.0
2022-03-23 15:00:00,124.3,124.44,124.25,124.27,9942.0,122.0233,122.1608,121.9742,121.9939,9942.0
2022-03-23 15:05:00,124.24,124.25,124.06,124.25,8182.0,121.9644,121.9742,121.7877,121.9742,8182.0
2022-03-23 15:10:00,124.21,124.33,124.2,124.24,6207.0,121.935,122.0528,121.9252,121.9644,6207.0
2022-03-23 15:15:00,124.23,124.38,124.17,124.25,10286.0,121.9546,122.1019,121.8957,121.9742,10286.0
2022-03-23 15:20:00,124.24,124.59,124.2,124.57,7542.0,121.9644,122.308,121.9252,122.2884,7542.0
2022-03-23 15:25:00,124.57,124.66,124.51,124.54,10044.0,122.2884,122.3767,122.2295,122.2589,10044.0
2022-03-23 15:30:00,124.56,124.79,124.5,124.72,15001.0,122.2786,122.5044,122.2197,122.4356,15001.0
2022-03-23 15:35:00,124.72,124.91,124.69,124.86,20002.0,122.4356,122.6222,122.4062,122.5731,20002.0
2022-03-23 15:40:00,124.85,125.09,124.79,125.08,15115.0,122.5633,122.7989,122.5044,122.789,15115.0
2022-03-23 15:45:00,125.09,125.22,125.08,125.15,14656.0,122.7989,122.9265,122.789,122.8578,14656.0
2022-03-23 15:50:00,125.16,125.16,124.86,124.91,45648.0,122.8676,122.8676,122.5731,122.6222,45648.0
2022-03-23 15:55:00,124.92,124.92,124.63,124.64,81476.0,122.632,122.632,122.3473,122.3571,81476.0
2022-03-24 09:30:00,125.06,125.25,124.93,125.07,19700.0,122.7694,122.9559,122.6418,122.7792,19700.0
2022-03-24 09:35:00,124.95,125.15,124.51,124.62,6566.0,122.6614,122.8578,122.2295,122.3375,6566.0
2022-03-24 09:40:00,124.53,124.75,124.44,124.72,7367.0,122.2491,122.4651,122.1608,122.4356,7367.0
2022-03-24 09:45:00,124.8,124.8,124.39,124.49,6550.0,122.5142,122.5142,122.1117,122.2098,6550.0
2022-03-24 09:50:00,124.54,124.78,124.48,124.54,3056.0,122.2589,122.4945,122.2,122.2589,3056.0
2022-03-24 09:55:00,124.54,124.62,124.32,124.32,13325.0,122.2589,122.3375,122.043,122.043,13325.0
2022-03-24 10:00:00,124.39,124.6,124.34,124.56,9924.0,122.1117,122.3178,122.0626,122.2786,9924.0
2022-03-24 10:05:00,124.54,124.64,124.35,124.41,5969.0,122.2589,122.3571,122.0724,122.1313,5969.0
2022-03-24 10:10:00,124.37,124.44,124.06,124.4,23401.0,122.092,122.1608,121.7877,122.1215,23401.0
2022-03-24 10:15:00,124.4,124.5,124.04,124.08,16097.0,122.1215,122.2197,121.7681,121.8074,16097.0
2022-03-24 10:20:00,124.1,124.11,123.85,123.85,9844.0,121.827,121.8368,121.5816,121.5816,9844.0
2022-03-24 10:25:00,123.85,123.86,123.63,123.81,20718.0,121.5816,121.5914,121.3656,121.5423,20718.0
2022-03-24 10:30:00,123.81,123.97,123.74,123.91,16572.0,121.5423,121.6994,121.4736,121.6405,16572.0
2022-03-24 10:35:00,123.87,123.98,123.84,123.9,14106.0,121.6012,121.7092,121.5718,121.6307,14106.0
2022-03-24 10:40:00,123.86,124.45,123.86,124.44,13751.0,121.5914,122.1706,121.5914,122.1608,13751.0
2022-03-24 10:45:00,124.45,124.47,124.28,124.46,11245.0,122.1706,122.1902,122.0037,122.1804,11245.0
2022-03-24 10:50:00,124.44,124.47,124.2,124.23,17451.0,122.1608,122.1902,121.9252,121.9546,17451.0
2022-03-24 10:55:00,124.3,124.35,124.17,124.32,14209.0,122.0233,122.0724,121.8957,122.043,14209.0
2022-03-24 11:00:00,124.32,124.77,124.23,124.33,28747.0,122.043,122.4847,121.9546,122.0528,28747.0
2022-03-24 11:05:00,124.33,124.87,124.33,124.7,13005.0,122.0528,122.5829,122.0528,122.416,13005.0
2022-03-24 11:10:00,124.7,125.1,124.67,125.02,8628.0,122.416,122.8087,122.3866,122.7301,8628.0
2022-03-24 11:15:00,125.02,125.13,124.97,125.01,7807.0,122.7301,122.8381,122.6811,122.7203,7807.0
2022-03-24 11:20:00,125.05,125.23,124.98,124.98,4826.0,122.7596,122.9363,122.6909,122.6909,4826.0
2022-03-24 11:25:00,125.02,125.21,125.02,125.04,9893.0,122.7301,122.9167,122.7301,122.7498,9893.0
2022-03-24 11:30:00,125.04,125.25,125.04,125.16,10965.0,122.7498,122.9559,122.7498,122.8676,10965.0
2022-03-24 11:35:00,125.16,125.22,125.1,125.17,8591.0,122.8676,122.9265,122.8087,122.8774,8591.0
2022-03-24 11:40:00,125.18,125.38,125.15,125.29,11093.0,122.8872,123.0835,122.8578,122.9952,11093.0
2022-03-24 11:45:00,125.3,125.32,125.19,125.23,11819.0,123.005,123.0246,122.897,122.9363,11819.0
2022-03-24 11:50:00,125.22,125.22,125.07,125.11,9050.0,122.9265,122.9265,122.7792,122.8185,9050.0
2022-03-24 11:55:00,125.11,125.13,125.0,125.08,9641.0,122.8185,122.8381,122.7105,122.789,9641.0
2022-03-24 12:00:00,125.07,125.11,124.99,125.02,9831.0,122.7792,122.8185,122.7007,122.7301,9831.0
2022-03-24 12:05:00,125.02,125.15,124.97,125.01,11425.0,122.7301,122.8578,122.6811,122.7203,11425.0
2022-03-24 12:10:00,124.99,125.02,124.91,124.94,5930.0,122.7007,122.7301,122.6222,122.6516,5930.0
2022-03-24 12:15:00,124.94,125.03,124.87,125.03,8159.0,122.6516,122.74,122.5829,122.74,8159.0
2022-03-24 12:20:00,125.02,125.1,125.0,125.03,8649.0,122.7301,122.8087,122.7105,122.74,8649.0
2022-03-24 12:25:00,125.03,125.03,124.81,124.91,4893.0,122.74,122.74,122.524,122.6222,4893.0
2022-03-24 12:30:00,124.91,125.05,124.86,124.88,7203.0,122.6222,122.7596,122.5731,122.5927,7203.0
2022-03-24 12:35:00,124.88,124.98,124.76,124.82,21052.0,122.5927,122.6909,122.4749,122.5338,21052.0
2022-03-24 12:40:00,124.82,124.86,124.66,124.76,16497.0,122.5338,122.5731,122.3767,122.4749,16497.0
2022-03-24 12:45:00,124.78,124.81,124.78,124.8,5184.0,122.4945,122.524,122.4945,122.5142,5184.0
2022-03-24 12:50:00,124.8,124.86,124.79,124.84,7724.0,122.5142,122.5731,122.5044,122.5534,7724.0
2022-03-24 12:55:00,124.87,124.87,124.74,124.74,6272.0,122.5829,122.5829,122.4553,122.4553,6272.0
2022-03-24 13:00:00,124.76,124.86,124.76,124.78,5027.0,122.4749,122.5731,122.4749,122.4945,5027.0
2022-03-24 13:05:00,124.79,124.9,124.71,124.74,4701.0,122.5044,122.6123,122.4258,122.4553,4701.0
2022-03-24 13:10:00,124.75,124.88,124.75,124.83,6391.0,122.4651,122.5927,122.4651,122.5436,6391.0
2022-03-24 13:15:00,124.82,124.84,124.79,124.83,5476.0,122.5338,122.5534,122.5044,122.5436,5476.0
2022-03-24 13:20:00,124.81,124.86,124.76,124.83,4466.0,122.524,122.5731,122.4749,122.5436,4466.0
2022-03-24 13:25:00,124.83,124.88,124.73,124.81,9963.0,122.5436,122.5927,122.4455,122.524,9963.0
2022-03-24 13:30:00,124.8,124.81,124.67,124.73,6239.0,122.5142,122.524,122.3866,122.4455,6239.0
2022-03-24 13:35:00,124.75,124.86,124.72,124.82,6752.0,122.4651,122.5731,122.4356,122.5338,6752.0
2022-03-24 13:40:00,124.82,124.83,124.77,124.81,4827.0,122.5338,122.5436,122.4847,122.524,4827.0
2022-03-24 13:45:00,124.77,124.88,124.76,124.8,13151.0,122.4847,122.5927,122.4749,122.5142,13151.0
2022-03-24 13:50:00,124.8,124.82,124.73,124.78,3843.0,122.5142,122.5338,122.4455,122.4945,3843.0
2022-03-24 13:55:00,124.79,124.86,124.71,124.8,22756.0,122.5044,122.5731,122.4258,122.5142,22756.0
2022-03-24 14:00:00,124.82,124.85,124.78,124.81,9256.0,122.5338,122.5633,122.4945,122.524,9256.0
2022-03-24 14:05:00,124.82,124.94,124.79,124.89,26915.0,122.5338,122.6516,122.5044,122.6025,26915.0
2022-03-24 14:10:00,124.87,124.91,124.8,124.9,12872.0,122.5829,122.6222,122.5142,122.6123,12872.0
2022-03-24 14:15:00,124.9,124.95,124.8,124.8,21842.0,122.6123,122.6614,122.5142,122.5142,21842.0
2022-03-24 14:20:00,124.81,124.92,124.76,124.79,9294.0,122.524,122.632,122.4749,122.5044,9294.0
2022-03-24 14:25:00,124.79,124.81,124.72,124.8,9487.0,122.5044,122.524,122.4356,122.5142,9487.0
2022-03-24 14:30:00,124.79,124.85,124.71,124.83,20172.0,122.5044,122.5633,122.4258,122.5436,20172.0
2022-03-24 14:35:00,124.83,124.9,124.77,124.85,10678.0,122.5436,122.6123,122.4847,122.5633,10678.0
2022-03-24 14:40:00,124.85,124.86,124.79,124.82,11126.0,122.5633,122.5731,122.5044,122.5338,11126.0
2022-03-24 14:45:00,124.83,124.87,124.76,124.85,45826.0,122.5436,122.5829,122.4749,122.5633,45826.0
2022-03-24 14:50:00,124.85,125.02,124.84,124.93,31079.0,122.5633,122.7301,122.5534,122.6418,31079.0
2022-03-24 14:55:00,124.95,125.04,124.92,125.04,15023.0,122.6614,122.7498,122.632,122.7498,15023.0
2022-03-24 15:00:00,125.03,125.05,124.9,125.05,9032.0,122.74,122.7596,122.6123,122.7596,9032.0
2022-03-24 15:05:00,125.04,125.16,125.03,125.15,10913.0,122.7498,122.8676,122.74,122.8578,10913.0
2022-03-24 15:10:00,125.11,125.15,125.08,125.09,9239.0,122.8185,122.8578,122.789,122.7989,9239.0
2022-03-24 15:15:00,125.11,125.15,125.08,125.11,9023.0,122.8185,122.8578,122.789,122.8185,9023.0
2022-03-24 15:20:00,125.16,125.23,125.13,125.2,26516.0,122.8676,122.9363,122.8381,122.9068,26516.0
2022-03-24 15:25:00,125.2,125.31,125.15,125.23,24930.0,122.9068,123.0148,122.8578,122.9363,24930.0
2022-03-24 15:30:00,125.23,125.34,125.2,125.23,22405.0,122.9363,123.0443,122.9068,122.9363,22405.0
2022-03-24 15:35:00,125.23,125.24,125.0,125.02,15745.0,122.9363,122.9461,122.7105,122.7301,15745.0
2022-03-24 15:40:00,125.01,125.12,124.95,125.12,19762.0,122.7203,122.8283,122.6614,122.8283,19762.0
2022-03-24 15:45:00,125.12,125.22,125.03,125.13,33322.0,122.8283,122.9265,122.74,122.8381,33322.0
2022-03-24 15:50:00,125.13,125.23,125.01,125.09,76237.0,122.8381,122.9363,122.7203,122.7989,76237.0
2022-03-24 15:55:00,125.09,125.57,125.09,125.57,169674.0,122.7989,123.2701,122.7989,123.2701,169674.0
2022-03-25 09:30:00,125.9,126.03,125.44,125.44,19781.0,123.594,123.7216,123.1424,123.1424,19781.0
2022-03-25 09:35:00,125.45,125.55,125.34,125.42,9243.0,123.1523,123.2504,123.0443,123.1228,9243.0
2022-03-25 09:40:00,125.38,126.05,125.34,125.8,15145.0,123.0835,123.7413,123.0443,123.4959,15145.0
2022-03-25 09:45:00,125.78,125.86,125.65,125.8,2936.0,123.4762,123.5548,123.3486,123.4959,2936.0
2022-03-25 09:50:00,125.7,125.82,125.67,125.77,5763.0,123.3977,123.5155,123.3682,123.4664,5763.0
2022-03-25 09:55:00,125.76,125.84,125.65,125.66,3700.0,123.4566,123.5351,123.3486,123.3584,3700.0
2022-03-25 10:00:00,125.66,125.95,125.66,125.95,4431.0,123.3584,123.6431,123.3584,123.6431,4431.0
2022-03-25 10:05:00,126.01,126.18,125.89,125.95,8354.0,123.702,123.8689,123.5842,123.6431,8354.0
2022-03-25 10:10:00,125.9,126.13,125.9,125.98,8212.0,123.594,123.8198,123.594,123.6726,8212.0
2022-03-25 10:15:00,125.96,126.07,125.91,126.07,5939.0,123.6529,123.7609,123.6038,123.7609,5939.0
2022-03-25 10:20:00,126.07,126.32,126.04,126.16,5654.0,123.7609,124.0063,123.7315,123.8493,5654.0
2022-03-25 10:25:00,126.12,126.26,126.09,126.21,7059.0,123.81,123.9474,123.7805,123.8983,7059.0
2022-03-25 10:30:00,126.21,126.38,126.17,126.33,11866.0,123.8983,124.0652,123.8591,124.0161,11866.0
2022-03-25 10:35:00,126.37,126.83,126.37,126.79,33667.0,124.0554,124.507,124.0554,124.4677,33667.0
2022-03-25 10:40:00,126.73,126.73,126.38,126.43,5450.0,124.4088,124.4088,124.0652,124.1143,5450.0
2022-03-25 10:45:00,126.45,126.46,126.25,126.32,9390.0,124.134,124.1438,123.9376,124.0063,9390.0
2022-03-25 10:50:00,126.35,126.38,126.22,126.23,7291.0,124.0358,124.0652,123.9082,123.918,7291.0
2022-03-25 10:55:00,126.25,126.28,125.95,126.0,4435.0,123.9376,123.9671,123.6431,123.6922,4435.0
2022-03-25 11:00:00,126.02,126.02,125.68,125.89,10042.0,123.7118,123.7118,123.3781,123.5842,10042.0
2022-03-25 11:05:00,125.91,125.98,125.57,125.57,8182.0,123.6038,123.6726,123.2701,123.2701,8182.0
2022-03-25 11:10:00,125.52,125.6,125.36,125.6,33534.0,123.221,123.2995,123.0639,123.2995,33534.0
2022-03-25 11:15:00,125.57,125.75,125.56,125.57,8662.0,123.2701,123.4468,123.2603,123.2701,8662.0
2022-03-25 11:20:00,125.59,125.73,125.51,125.56,9523.0,123.2897,123.4271,123.2112,123.2603,9523.0
2022-03-25 11:25:00,125.56,125.57,125.3,125.46,6049.0,123.2603,123.2701,123.005,123.1621,6049.0
2022-03-25 11:30:00,125.43,125.59,125.33,125.52,6289.0,123.1326,123.2897,123.0345,123.221,6289.0
2022-03-25 11:35:00,125.53,125.63,125.45,125.6,7701.0,123.2308,123.329,123.1523,123.2995,7701.0
2022-03-25 11:40:00,125.62,125.89,125.61,125.84,18220.0,123.3192,123.5842,123.3093,123.5351,18220.0
2022-03-25 11:45:00,125.87,125.94,125.77,125.91,8441.0,123.5646,123.6333,123.4664,123.6038,8441.0
2022-03-25 11:50:00,125.9,126.1,125.89,126.02,3813.0,123.594,123.7904,123.5842,123.7118,3813.0
2022-03-25 11:55:00,126.02,126.02,125.7,125.79,9800.0,123.7118,123.7118,123.3977,123.486,9800.0
2022-03-25 12:00:00,125.82,126.24,125.82,126.24,8517.0,123.5155,123.9278,123.5155,123.9278,8517.0
2022-03-25 12:05:00,126.26,126.47,126.26,126.41,2687.0,123.9474,124.1536,123.9474,124.0947,2687.0
2022-03-25 12:10:00,126.45,126.56,126.41,126.56,2476.0,124.134,124.2419,124.0947,124.2419,2476.0
2022-03-25 12:15:00,126.58,126.71,126.44,126.67,9554.0,124.2616,124.3892,124.1241,124.3499,9554.0
2022-03-25 12:20:00,126.64,126.64,126.49,126.6,5664.0,124.3205,124.3205,124.1732,124.2812,5664.0
2022-03-25 12:25:00,126.6,126.63,126.49,126.57,3850.0,124.2812,124.3107,124.1732,124.2518,3850.0
2022-03-25 12:30:00,126.58,126.58,126.44,126.56,8475.0,124.2616,124.2616,124.1241,124.2419,8475.0
2022-03-25 12:35:00,126.54,126.58,126.35,126.37,6830.0,124.2223,124.2616,124.0358,124.0554,6830.0
2022-03-25 12:40:00,126.39,126.52,126.37,126.46,2987.0,124.075,124.2027,124.0554,124.1438,2987.0
2022-03-25 12:45:00,126.48,126.63,126.47,126.59,5220.0,124.1634,124.3107,124.1536,124.2714,5220.0
2022-03-25 12:50:00,126.63,126.78,126.54,126.61,2600.0,124.3107,124.4579,124.2223,124.291,2600.0
2022-03-25 12:55:00,126.56,126.77,126.53,126.66,5050.0,124.2419,124.4481,124.2125,124.3401,5050.0
2022-03-25 13:00:00,126.65,126.78,126.61,126.78,7162.0,124.3303,124.4579,124.291,124.4579,7162.0
2022-03-25 13:05:00,126.78,126.83,126.74,126.75,3836.0,124.4579,124.507,124.4186,124.4285,3836.0
2022-03-25 13:10:00,126.74,126.74,126.48,126.62,5180.0,124.4186,124.4186,124.1634,124.3008,5180.0
2022-03-25 13:15:00,126.67,126.88,126.61,126.87,7113.0,124.3499,124.5561,124.291,124.5463,7113.0
2022-03-25 13:20:00,126.88,126.89,126.77,126.81,2923.0,124.5561,124.5659,124.4481,124.4874,2923.0
2022-03-25 13:25:00,126.77,126.84,126.68,126.84,5871.0,124.4481,124.5168,124.3597,124.5168,5871.0
2022-03-25 13:30:00,126.84,126.92,126.81,126.92,3872.0,124.5168,124.5953,124.4874,124.5953,3872.0
2022-03-25 13:35:00,126.93,127.11,126.91,126.93,3482.0,124.6052,124.7819,124.5855,124.6052,3482.0
2022-03-25 13:40:00,126.99,127.03,126.88,127.0,2604.0,124.6641,124.7033,124.5561,124.6739,2604.0
2022-03-25 13:45:00,127.03,127.15,127.01,127.11,3230.0,124.7033,124.8211,124.6837,124.7819,3230.0
2022-03-25 13:50:00,127.14,127.23,127.14,127.16,2200.0,124.8113,124.8997,124.8113,124.8309,2200.0
2022-03-25 13:55:00,127.19,127.37,127.19,127.36,2944.0,124.8604,125.0371,124.8604,125.0273,2944.0
2022-03-25 14:00:00,127.39,127.44,127.37,127.44,3786.0,125.0567,125.1058,125.0371,125.1058,3786.0
2022-03-25 14:05:00,127.46,127.46,127.19,127.26,9084.0,125.1255,125.1255,124.8604,124.9291,9084.0
2022-03-25 14:10:00,127.2,127.25,127.14,127.25,2939.0,124.8702,124.9193,124.8113,124.9193,2939.0
2022-03-25 14:15:00,127.29,127.36,127.25,127.28,4112.0,124.9586,125.0273,124.9193,124.9487,4112.0
2022-03-25 14:20:00,127.33,127.43,127.33,127.35,3568.0,124.9978,125.096,124.9978,125.0175,3568.0
2022-03-25 14:25:00,127.37,127.51,127.34,127.42,4456.0,125.0371,125.1745,125.0076,125.0862,4456.0
2022-03-25 14:30:00,127.44,127.45,127.28,127.31,4600.0,125.1058,125.1156,124.9487,124.9782,4600.0
2022-03-25 14:35:00,127.3,127.37,127.29,127.37,1364.0,124.9684,125.0371,124.9586,125.0371,1364.0
2022-03-25 14:40:00,127.41,127.41,127.25,127.3,2616.0,125.0764,125.0764,124.9193,124.9684,2616.0
2022-03-25 14:45:00,127.29,127.33,127.26,127.31,2400.0,124.9586,124.9978,124.9291,124.9782,2400.0
2022-03-25 14:50:00,127.32,127.45,127.29,127.41,12140.0,124.988,125.1156,124.9586,125.0764,12140.0
2022-03-25 14:55:00,127.39,127.41,127.3,127.39,4343.0,125.0567,125.0764,124.9684,125.0567,4343.0
2022-03-25 15:00:00,127.39,127.41,127.12,127.12,4100.0,125.0567,125.0764,124.7917,124.7917,4100.0
2022-03-25 15:05:00,127.15,127.21,127.05,127.09,4900.0,124.8211,124.88,124.723,124.7622,4900.0
2022-03-25 15:10:00,127.07,127.21,127.07,127.2,5075.0,124.7426,124.88,124.7426,124.8702,5075.0
2022-03-25 15:15:00,127.23,127.27,127.18,127.18,2825.0,124.8997,124.9389,124.8506,124.8506,2825.0
2022-03-25 15:20:00,127.12,127.12,126.95,127.01,6684.0,124.7917,124.7917,124.6248,124.6837,6684.0
2022-03-25 15:25:00,127.05,127.09,126.89,126.96,6592.0,124.723,124.7622,124.5659,124.6346,6592.0
2022-03-25 15:30:00,126.92,127.0,126.84,126.89,6802.0,124.5953,124.6739,124.5168,124.5659,6802.0
2022-03-25 15:35:00,126.87,126.97,126.81,126.82,5431.0,124.5463,124.6444,124.4874,124.4972,5431.0
2022-03-25 15:40:00,126.81,126.97,126.79,126.79,7032.0,124.4874,124.6444,124.4677,124.4677,7032.0
2022-03-25 15:45:00,126.8,127.08,126.79,127.08,17988.0,124.4775,124.7524,124.4677,124.7524,17988.0
2022-03-25 15:50:00,127.11,127.32,127.04,127.21,22558.0,124.7819,124.988,124.7131,124.88,22558.0
2022-03-25 15:55:00,127.2,127.36,127.15,127.34,62830.0,124.8702,125.0273,124.8211,125.0076,62830.0
2022-03-28 09:30:00,127.67,127.67,127.32,127.56,49889.0,125.3316,125.3316,124.988,125.2236,49889.0
2022-03-28 09:35:00,127.44,127.7,127.38,127.45,5089.0,125.1058,125.3611,125.0469,125.1156,5089.0
2022-03-28 09:40:00,127.44,127.46,127.34,127.42,3700.0,125.1058,125.1255,125.0076,125.0862,3700.0
2022-03-28 09:45:00,127.52,127.71,127.32,127.67,7075.0,125.1844,125.3709,124.988,125.3316,7075.0
2022-03-28 09:50:00,127.8,127.97,127.67,127.67,5012.0,125.4592,125.6261,125.3316,125.3316,5012.0
2022-03-28 09:55:00,127.68,127.98,127.67,127.82,5054.0,125.3414,125.6359,125.3316,125.4789,5054.0
2022-03-28 10:00:00,127.84,127.84,127.3,127.35,4277.0,125.4985,125.4985,124.9684,125.0175,4277.0
2022-03-28 10:05:00,127.28,127.28,127.15,127.22,3917.0,124.9487,124.9487,124.8211,124.8898,3917.0
2022-03-28 10:10:00,127.13,127.41,127.06,127.41,4638.0,124.8015,125.0764,124.7328,125.0764,4638.0
2022-03-28 10:15:00,127.41,127.44,127.27,127.3,3370.0,125.0764,125.1058,124.9389,124.9684,3370.0
2022-03-28 10:20:00,127.35,127.35,127.08,127.12,3034.0,125.0175,125.0175,124.7524,124.7917,3034.0
2022-03-28 10:25:00,127.1,127.1,126.79,127.0,2604.0,124.772,124.772,124.4677,124.6739,2604.0
2022-03-28 10:30:00,127.04,127.04,126.94,126.97,5478.0,124.7131,124.7131,124.615,124.6444,5478.0
2022-03-28 10:35:00,127.05,127.13,127.02,127.06,2999.0,124.723,124.8015,124.6935,124.7328,2999.0
2022-03-28 10:40:00,127.11,127.24,127.07,127.19,4259.0,124.7819,124.9095,124.7426,124.8604,4259.0
2022-03-28 10:45:00,127.23,127.35,127.21,127.21,4459.0,124.8997,125.0175,124.88,124.88,4459.0
2022-03-28 10:50:00,127.21,127.34,127.18,127.27,3617.0,124.88,125.0076,124.8506,124.9389,3617.0
2022-03-28 10:55:00,127.32,127.36,127.26,127.27,3853.0,124.988,125.0273,124.9291,124.9389,3853.0
2022-03-28 11:00:00,127.29,127.31,126.88,127.02,3510.0,124.9586,124.9782,124.5561,124.6935,3510.0
2022-03-28 11:05:00,126.95,127.02,126.86,127.02,4632.0,124.6248,124.6935,124.5364,124.6935,4632.0
2022-03-28 11:10:00,127.13,127.28,127.09,127.09,3521.0,124.8015,124.9487,124.7622,124.7622,3521.0
2022-03-28 11:15:00,127.09,127.11,126.94,127.03,5080.0,124.7622,124.7819,124.615,124.7033,5080.0
2022-03-28 11:20:00,127.02,127.06,126.92,126.94,2513.0,124.6935,124.7328,124.5953,124.615,2513.0
2022-03-28 11:25:00,126.86,126.99,126.76,126.99,3785.0,124.5364,124.6641,124.4383,124.6641,3785.0
2022-03-28 11:30:00,126.95,127.04,126.78,126.91,4043.0,124.6248,124.7131,124.4579,124.5855,4043.0
2022-03-28 11:35:00,126.83,126.85,126.7,126.81,4200.0,124.507,124.5266,124.3794,124.4874,4200.0
2022-03-28 11:40:00,126.86,126.93,126.82,126.85,3303.0,124.5364,124.6052,124.4972,124.5266,3303.0
2022-03-28 11:45:00,126.85,126.87,126.74,126.74,2200.0,124.5266,124.5463,124.4186,124.4186,2200.0
2022-03-28 11:50:00,126.59,126.77,126.59,126.65,6433.0,124.2714,124.4481,124.2714,124.3303,6433.0
2022-03-28 11:55:00,126.61,126.63,126.55,126.58,1417.0,124.291,124.3107,124.2321,124.2616,1417.0
2022-03-28 12:00:00,126.5,126.62,126.5,126.56,2366.0,124.183,124.3008,124.183,124.2419,2366.0
2022-03-28 12:05:00,126.53,126.53,126.46,126.47,906.0,124.2125,124.2125,124.1438,124.1536,906.0
2022-03-28 12:10:00,126.46,126.56,126.44,126.56,6895.0,124.1438,124.2419,124.1241,124.2419,6895.0
2022-03-28 12:15:00,126.54,126.54,126.36,126.38,2377.0,124.2223,124.2223,124.0456,124.0652,2377.0
2022-03-28 12:20:00,126.33,126.41,126.32,126.37,3518.0,124.0161,124.0947,124.0063,124.0554,3518.0
2022-03-28 12:25:00,126.36,126.38,126.15,126.21,2776.0,124.0456,124.0652,123.8394,123.8983,2776.0
2022-03-28 12:30:00,126.24,126.43,126.24,126.37,2212.0,123.9278,124.1143,123.9278,124.0554,2212.0
2022-03-28 12:35:00,126.42,126.45,126.32,126.41,2568.0,124.1045,124.134,124.0063,124.0947,2568.0
2022-03-28 12:40:00,126.51,126.51,126.42,126.47,3591.0,124.1929,124.1929,124.1045,124.1536,3591.0
2022-03-28 12:45:00,126.46,126.46,126.38,126.43,1631.0,124.1438,124.1438,124.0652,124.1143,1631.0
2022-03-28 12:50:00,126.43,126.56,126.43,126.56,2187.0,124.1143,124.2419,124.1143,124.2419,2187.0
2022-03-28 12:55:00,126.6,126.6,126.47,126.56,5391.0,124.2812,124.2812,124.1536,124.2419,5391.0
2022-03-28 13:00:00,126.52,126.55,126.43,126.49,6690.0,124.2027,124.2321,124.1143,124.1732,6690.0
2022-03-28 13:05:00,126.51,126.58,126.41,126.44,5185.0,124.1929,124.2616,124.0947,124.1241,5185.0
2022-03-28 13:10:00,126.45,126.54,126.45,126.54,4132.0,124.134,124.2223,124.134,124.2223,4132.0
2022-03-28 13:15:00,126.54,126.56,126.38,126.38,2102.0,124.2223,124.2419,124.0652,124.0652,2102.0
2022-03-28 13:20:00,126.41,126.64,126.41,126.64,5197.0,124.0947,124.3205,124.0947,124.3205,5197.0
2022-03-28 13:25:00,126.6,126.87,126.6,126.83,4025.0,124.2812,124.5463,124.2812,124.507,4025.0
2022-03-28 13:30:00,126.8,126.83,126.61,126.71,4202.0,124.4775,124.507,124.291,124.3892,4202.0
2022-03-28 13:35:00,126.68,126.8,126.66,126.74,6054.0,124.3597,124.4775,124.3401,124.4186,6054.0
2022-03-28 13:40:00,126.7,126.8,126.7,126.78,2258.0,124.3794,124.4775,124.3794,124.4579,2258.0
2022-03-28 13:45:00,126.83,126.94,126.81,126.94,2396.0,124.507,124.615,124.4874,124.615,2396.0
2022-03-28 13:50:00,126.93,126.96,126.89,126.9,3374.0,124.6052,124.6346,124.5659,124.5757,3374.0
2022-03-28 13:55:00,126.88,126.95,126.84,126.94,4814.0,124.5561,124.6248,124.5168,124.615,4814.0
2022-03-28 14:00:00,126.94,127.05,126.87,127.05,3165.0,124.615,124.723,124.5463,124.723,3165.0
2022-03-28 14:05:00,127.0,127.17,126.98,127.14,5606.0,124.6739,124.8408,124.6542,124.8113,5606.0
2022-03-28 14:10:00,127.21,127.34,127.12,127.17,6230.0,124.88,125.0076,124.7917,124.8408,6230.0
2022-03-28 14:15:00,127.15,127.15,127.0,127.0,1765.0,124.8211,124.8211,124.6739,124.6739,1765.0
2022-03-28 14:20:00,126.96,127.1,126.96,127.1,3020.0,124.6346,124.772,124.6346,124.772,3020.0
2022-03-28 14:25:00,127.1,127.14,127.05,127.09,3721.0,124.772,124.8113,124.723,124.7622,3721.0
2022-03-28 14:30:00,127.07,127.07,127.02,127.06,1636.0,124.7426,124.7426,124.6935,124.7328,1636.0
2022-03-28 14:35:00,127.02,127.04,126.94,127.01,2450.0,124.6935,124.7131,124.615,124.6837,2450.0
2022-03-28 14:40:00,127.01,127.33,127.01,127.16,4238.0,124.6837,124.9978,124.6837,124.8309,4238.0
2022-03-28 14:45:00,127.22,127.26,127.19,127.24,1816.0,124.8898,124.9291,124.8604,124.9095,1816.0
2022-03-28 14:50:00,127.26,127.31,127.24,127.29,3847.0,124.9291,124.9782,124.9095,124.9586,3847.0
2022-03-28 14:55:00,127.3,127.49,127.3,127.49,6093.0,124.9684,125.1549,124.9684,125.1549,6093.0
2022-03-28 15:00:00,127.51,127.53,127.32,127.45,5689.0,125.1745,125.1942,124.988,125.1156,5689.0
2022-03-28 15:05:00,127.47,127.62,127.47,127.57,5945.0,125.1353,125.2825,125.1353,125.2334,5945.0
2022-03-28 15:10:00,127.57,127.69,127.55,127.69,6354.0,125.2334,125.3512,125.2138,125.3512,6354.0
2022-03-28 15:15:00,127.68,127.81,127.66,127.73,8987.0,125.3414,125.469,125.3218,125.3905,8987.0
2022-03-28 15:20:00,127.73,127.81,127.72,127.79,2997.0,125.3905,125.469,125.3807,125.4494,2997.0
2022-03-28 15:25:00,127.77,127.85,127.72,127.74,7348.0,125.4298,125.5083,125.3807,125.4003,7348.0
2022-03-28 15:30:00,127.76,127.87,127.75,127.87,6422.0,125.42,125.5279,125.4101,125.5279,6422.0
2022-03-28 15:35:00,127.87,127.87,127.71,127.75,10159.0,125.5279,125.5279,125.3709,125.4101,10159.0
2022-03-28 15:40:00,127.76,127.86,127.72,127.85,10104.0,125.42,125.5181,125.3807,125.5083,10104.0
2022-03-28 15:45:00,127.83,127.92,127.75,127.92,10190.0,125.4887,125.577,125.4101,125.577,10190.0
2022-03-28 15:50:00,127.92,127.92,127.58,127.82,21736.0,125.577,125.577,125.2433,125.4789,21736.0
2022-03-28 15:55:00,127.8,128.12,127.76,128.05,71396.0,125.4592,125.7734,125.42,125.7046,71396.0
2022-03-29 09:30:00,129.23,129.38,128.71,129.27,48990.0,126.863,127.0103,126.3526,126.9023,48990.0
2022-03-29 09:35:00,129.35,129.72,129.13,129.39,20008.0,126.9808,127.3441,126.7649,127.0201,20008.0
2022-03-29 09:40:00,129.39,129.62,129.07,129.43,17322.0,127.0201,127.2459,126.706,127.0594,17322.0
2022-03-29 09:45:00,129.43,129.51,128.82,128.82,12797.0,127.0594,127.1379,126.4605,126.4605,12797.0
2022-03-29 09:50:00,128.86,128.86,128.59,128.68,13167.0,126.4998,126.4998,126.2348,126.3231,13167.0
2022-03-29 09:55:00,128.67,128.68,128.33,128.39,8471.0,126.3133,126.3231,125.9795,126.0384,8471.0
2022-03-29 10:00:00,128.36,128.36,127.91,127.92,20036.0,126.009,126.009,125.5672,125.577,20036.0
2022-03-29 10:05:00,127.92,128.32,127.92,128.11,12370.0,125.577,125.9697,125.577,125.7635,12370.0
2022-03-29 10:10:00,128.15,128.19,127.69,127.75,15822.0,125.8028,125.8421,125.3512,125.4101,15822.0
2022-03-29 10:15:00,127.75,127.81,127.52,127.75,13988.0,125.4101,125.469,125.1844,125.4101,13988.0
2022-03-29 10:20:00,127.75,127.77,127.31,127.61,22137.0,125.4101,125.4298,124.9782,125.2727,22137.0
2022-03-29 10:25:00,127.65,128.0,127.55,128.0,6147.0,125.312,125.6556,125.2138,125.6556,6147.0
2022-03-29 10:30:00,128.0,128.04,127.73,127.75,9767.0,125.6556,125.6948,125.3905,125.4101,9767.0
2022-03-29 10:35:00,127.73,127.77,127.52,127.53,7399.0,125.3905,125.4298,125.1844,125.1942,7399.0
2022-03-29 10:40:00,127.54,127.67,127.3,127.61,11078.0,125.204,125.3316,124.9684,125.2727,11078.0
2022-03-29 10:45:00,127.65,127.94,127.57,127.79,7754.0,125.312,125.5967,125.2334,125.4494,7754.0
2022-03-29 10:50:00,127.77,128.1,127.77,127.91,16564.0,125.4298,125.7537,125.4298,125.5672,16564.0
2022-03-29 10:55:00,127.95,128.46,127.93,128.27,12924.0,125.6065,126.1071,125.5868,125.9206,12924.0
2022-03-29 11:00:00,128.31,128.31,127.96,128.1,4162.0,125.9599,125.9599,125.6163,125.7537,4162.0
2022-03-29 11:05:00,128.17,128.22,128.02,128.15,6144.0,125.8224,125.8715,125.6752,125.8028,6144.0
2022-03-29 11:10:00,128.12,128.22,128.01,128.19,6026.0,125.7734,125.8715,125.6654,125.8421,6026.0
2022-03-29 11:15:00,128.19,128.42,128.11,128.36,8608.0,125.8421,126.0679,125.7635,126.009,8608.0
2022-03-29 11:20:00,128.43,128.64,128.37,128.61,4957.0,126.0777,126.2838,126.0188,126.2544,4957.0
2022-03-29 11:25:00,128.58,128.77,128.58,128.77,3975.0,126.2249,126.4115,126.2249,126.4115,3975.0
2022-03-29 11:30:00,128.73,128.99,128.73,128.97,7502.0,126.3722,126.6274,126.3722,126.6078,7502.0
2022-03-29 11:35:00,128.95,128.98,128.87,128.94,4941.0,126.5882,126.6176,126.5096,126.5783,4941.0
2022-03-29 11:40:00,128.94,128.96,128.89,128.96,2800.0,126.5783,126.598,126.5293,126.598,2800.0
2022-03-29 11:45:00,128.92,128.95,128.8,128.84,5300.0,126.5587,126.5882,126.4409,126.4802,5300.0
2022-03-29 11:50:00,128.86,128.96,128.85,128.9,3487.0,126.4998,126.598,126.49,126.5391,3487.0
2022-03-29 11:55:00,128.9,128.9,128.77,128.82,5334.0,126.5391,126.5391,126.4115,126.4605,5334.0
2022-03-29 12:00:00,128.81,128.81,128.59,128.66,4839.0,126.4507,126.4507,126.2348,126.3035,4839.0
2022-03-29 12:05:00,128.68,128.79,128.63,128.78,4104.0,126.3231,126.4311,126.274,126.4213,4104.0
2022-03-29 12:10:00,128.82,129.0,128.81,128.99,3229.0,126.4605,126.6372,126.4507,126.6274,3229.0
2022-03-29 12:15:00,128.98,129.07,128.92,129.03,5320.0,126.6176,126.706,126.5587,126.6667,5320.0
2022-03-29 12:20:00,129.05,129.05,128.91,128.96,2700.0,126.6863,126.6863,126.5489,126.598,2700.0
2022-03-29 12:25:00,128.96,129.0,128.91,128.96,4262.0,126.598,126.6372,126.5489,126.598,4262.0
2022-03-29 12:30:00,128.97,128.98,128.65,128.94,8855.0,126.6078,126.6176,126.2937,126.5783,8855.0
2022-03-29 12:35:00,128.91,129.03,128.89,128.94,3007.0,126.5489,126.6667,126.5293,126.5783,3007.0
2022-03-29 12:40:00,128.93,128.97,128.88,128.97,2500.0,126.5685,126.6078,126.5194,126.6078,2500.0
2022-03-29 12:45:00,128.99,129.2,128.99,129.08,5148.0,126.6274,126.8336,126.6274,126.7158,5148.0
2022-03-29 12:50:00,129.09,129.11,128.92,128.97,4335.0,126.7256,126.7452,126.5587,126.6078,4335.0
2022-03-29 12:55:00,128.99,129.12,128.96,129.11,3600.0,126.6274,126.755,126.598,126.7452,3600.0
2022-03-29 13:00:00,129.06,129.06,128.97,129.01,2751.0,126.6961,126.6961,126.6078,126.6471,2751.0
2022-03-29 13:05:00,129.05,129.05,128.97,128.98,903.0,126.6863,126.6863,126.6078,126.6176,903.0
2022-03-29 13:10:00,128.98,129.07,128.98,129.02,2510.0,126.6176,126.706,126.6176,126.6569,2510.0
2022-03-29 13:15:00,129.03,129.08,129.03,129.04,2067.0,126.6667,126.7158,126.6667,126.6765,2067.0
2022-03-29 13:20:00,129.02,129.04,128.93,129.0,3544.0,126.6569,126.6765,126.5685,126.6372,3544.0
2022-03-29 13:25:00,129.02,129.11,129.02,129.09,2271.0,126.6569,126.7452,126.6569,126.7256,2271.0
2022-03-29 13:30:00,129.06,129.08,128.96,129.02,2608.0,126.6961,126.7158,126.598,126.6569,2608.0
2022-03-29 13:35:00,129.05,129.14,129.03,129.05,2500.0,126.6863,126.7747,126.6667,126.6863,2500.0
2022-03-29 13:40:00,129.08,129.15,129.03,129.11,3338.0,126.7158,126.7845,126.6667,126.7452,3338.0
2022-03-29 13:45:00,129.12,129.24,129.04,129.12,5098.0,126.755,126.8728,126.6765,126.755,5098.0
2022-03-29 13:50:00,129.12,129.13,128.98,128.99,7340.0,126.755,126.7649,126.6176,126.6274,7340.0
2022-03-29 13:55:00,128.98,128.98,128.91,128.93,3243.0,126.6176,126.6176,126.5489,126.5685,3243.0
2022-03-29 14:00:00,128.92,128.95,128.82,128.82,2896.0,126.5587,126.5882,126.4605,126.4605,2896.0
2022-03-29 14:05:00,128.8,128.8,128.67,128.67,5813.0,126.4409,126.4409,126.3133,126.3133,5813.0
2022-03-29 14:10:00,128.65,128.74,128.61,128.65,7020.0,126.2937,126.382,126.2544,126.2937,7020.0
2022-03-29 14:15:00,128.61,128.63,128.49,128.49,4749.0,126.2544,126.274,126.1366,126.1366,4749.0
2022-03-29 14:20:00,128.46,128.63,128.42,128.58,3700.0,126.1071,126.274,126.0679,126.2249,3700.0
2022-03-29 14:25:00,128.61,128.62,128.48,128.48,5430.0,126.2544,126.2642,126.1268,126.1268,5430.0
2022-03-29 14:30:00,128.5,128.67,128.5,128.67,6616.0,126.1464,126.3133,126.1464,126.3133,6616.0
2022-03-29 14:35:00,128.69,128.7,128.59,128.62,6262.0,126.3329,126.3427,126.2348,126.2642,6262.0
2022-03-29 14:40:00,128.62,128.73,128.62,128.65,5289.0,126.2642,126.3722,126.2642,126.2937,5289.0
2022-03-29 14:45:00,128.63,128.65,128.5,128.5,6241.0,126.274,126.2937,126.1464,126.1464,6241.0
2022-03-29 14:50:00,128.49,128.5,128.37,128.38,15875.0,126.1366,126.1464,126.0188,126.0286,15875.0
2022-03-29 14:55:00,128.36,128.36,128.13,128.15,30592.0,126.009,126.009,125.7832,125.8028,30592.0
2022-03-29 15:00:00,128.13,128.13,127.98,128.08,25288.0,125.7832,125.7832,125.6359,125.7341,25288.0
2022-03-29 15:05:00,128.09,128.45,128.09,128.45,8159.0,125.7439,126.0973,125.7439,126.0973,8159.0
2022-03-29 15:10:00,128.49,128.78,128.49,128.73,5774.0,126.1366,126.4213,126.1366,126.3722,5774.0
2022-03-29 15:15:00,128.7,128.76,128.6,128.72,8994.0,126.3427,126.4016,126.2446,126.3624,8994.0
2022-03-29 15:20:00,128.72,128.8,128.62,128.63,7971.0,126.3624,126.4409,126.2642,126.274,7971.0
2022-03-29 15:25:00,128.61,128.8,128.61,128.78,7470.0,126.2544,126.4409,126.2544,126.4213,7470.0
2022-03-29 15:30:00,128.76,128.76,128.61,128.73,11553.0,126.4016,126.4016,126.2544,126.3722,11553.0
2022-03-29 15:35:00,128.73,128.76,128.58,128.62,11202.0,126.3722,126.4016,126.2249,126.2642,11202.0
2022-03-29 15:40:00,128.62,128.69,128.46,128.61,13967.0,126.2642,126.3329,126.1071,126.2544,13967.0
2022-03-29 15:45:00,128.61,128.74,128.53,128.58,19440.0,126.2544,126.382,126.1759,126.2249,19440.0
2022-03-29 15:50:00,128.62,128.65,128.4,128.6,34063.0,126.2642,126.2937,126.0482,126.2446,34063.0
2022-03-29 15:55:00,128.62,128.84,128.59,128.83,65440.0,126.2642,126.4802,126.2348,126.4704,65440.0
2022-03-30 09:30:00,128.04,128.61,127.66,127.66,23222.0,125.6948,126.2544,125.3218,125.3218,23222.0
2022-03-30 09:35:00,127.81,128.09,127.63,127.88,2933.0,125.469,125.7439,125.2923,125.5378,2933.0
2022-03-30 09:40:00,128.06,128.32,128.01,128.29,2331.0,125.7145,125.9697,125.6654,125.9402,2331.0
2022-03-30 09:45:00,128.27,128.3,127.84,127.94,8442.0,125.9206,125.9501,125.4985,125.5967,8442.0
2022-03-30 09:50:00,128.01,128.09,127.74,127.74,8909.0,125.6654,125.7439,125.4003,125.4003,8909.0
2022-03-30 09:55:00,127.66,127.71,127.45,127.55,9595.0,125.3218,125.3709,125.1156,125.2138,9595.0
2022-03-30 10:00:00,127.61,128.22,127.57,128.1,15098.0,125.2727,125.8715,125.2334,125.7537,15098.0
2022-03-30 10:05:00,128.11,128.11,127.9,128.04,4599.0,125.7635,125.7635,125.5574,125.6948,4599.0
2022-03-30 10:10:00,128.04,128.24,128.0,128.24,4078.0,125.6948,125.8912,125.6556,125.8912,4078.0
2022-03-30 10:15:00,128.32,128.33,128.22,128.25,1900.0,125.9697,125.9795,125.8715,125.901,1900.0
2022-03-30 10:20:00,128.2,128.34,128.2,128.27,2120.0,125.8519,125.9893,125.8519,125.9206,2120.0
2022-03-30 10:25:00,128.29,128.41,128.26,128.27,2960.0,125.9402,126.0581,125.9108,125.9206,2960.0
2022-03-30 10:30:00,128.35,128.35,127.94,128.07,14801.0,125.9992,125.9992,125.5967,125.7243,14801.0
2022-03-30 10:35:00,128.05,128.63,128.04,128.17,11881.0,125.7046,126.274,125.6948,125.8224,11881.0
2022-03-30 10:40:00,128.08,128.15,127.95,127.99,3172.0,125.7341,125.8028,125.6065,125.6457,3172.0
2022-03-30 10:45:00,128.01,128.11,127.91,127.91,5343.0,125.6654,125.7635,125.5672,125.5672,5343.0
2022-03-30 10:50:00,127.95,128.07,127.83,127.84,7868.0,125.6065,125.7243,125.4887,125.4985,7868.0
2022-03-30 10:55:00,127.84,127.89,127.76,127.88,3430.0,125.4985,125.5476,125.42,125.5378,3430.0
2022-03-30 11:00:00,127.87,127.99,127.86,127.95,2361.0,125.5279,125.6457,125.5181,125.6065,2361.0
2022-03-30 11:05:00,127.99,127.99,127.88,127.94,1800.0,125.6457,125.6457,125.5378,125.5967,1800.0
2022-03-30 11:10:00,127.89,128.11,127.8,128.11,6200.0,125.5476,125.7635,125.4592,125.7635,6200.0
2022-03-30 11:15:00,128.11,128.14,127.95,128.06,5091.0,125.7635,125.793,125.6065,125.7145,5091.0
2022-03-30 11:20:00,128.06,128.25,128.02,128.21,4176.0,125.7145,125.901,125.6752,125.8617,4176.0
2022-03-30 11:25:00,128.22,128.27,128.18,128.25,2649.0,125.8715,125.9206,125.8323,125.901,2649.0
2022-03-30 11:30:00,128.29,128.4,128.24,128.29,4830.0,125.9402,126.0482,125.8912,125.9402,4830.0
2022-03-30 11:35:00,128.26,128.4,128.26,128.27,3987.0,125.9108,126.0482,125.9108,125.9206,3987.0
2022-03-30 11:40:00,128.28,128.3,128.2,128.27,3000.0,125.9304,125.9501,125.8519,125.9206,3000.0
2022-03-30 11:45:00,128.21,128.28,128.21,128.25,2428.0,125.8617,125.9304,125.8617,125.901,2428.0
2022-03-30 11:50:00,128.22,128.39,128.18,128.3,4120.0,125.8715,126.0384,125.8323,125.9501,4120.0
2022-03-30 11:55:00,128.32,128.49,128.31,128.49,3181.0,125.9697,126.1366,125.9599,126.1366,3181.0
2022-03-30 12:00:00,128.5,128.65,128.47,128.59,5101.0,126.1464,126.2937,126.117,126.2348,5101.0
2022-03-30 12:05:00,128.55,128.56,128.48,128.56,3746.0,126.1955,126.2053,126.1268,126.2053,3746.0
2022-03-30 12:10:00,128.57,128.79,128.57,128.75,4026.0,126.2151,126.4311,126.2151,126.3918,4026.0
2022-03-30 12:15:00,128.75,128.75,128.48,128.48,3537.0,126.3918,126.3918,126.1268,126.1268,3537.0
2022-03-30 12:20:00,128.54,128.6,128.51,128.6,2710.0,126.1857,126.2446,126.1562,126.2446,2710.0
2022-03-30 12:25:00,128.61,128.66,128.55,128.58,3200.0,126.2544,126.3035,126.1955,126.2249,3200.0
2022-03-30 12:30:00,128.57,128.57,128.44,128.45,2533.0,126.2151,126.2151,126.0875,126.0973,2533.0
2022-03-30 12:35:00,128.47,128.53,128.42,128.51,4015.0,126.117,126.1759,126.0679,126.1562,4015.0
2022-03-30 12:40:00,128.53,128.57,128.5,128.52,1690.0,126.1759,126.2151,126.1464,126.166,1690.0
2022-03-30 12:45:00,128.52,128.56,128.41,128.54,4569.0,126.166,126.2053,126.0581,126.1857,4569.0
2022-03-30 12:50:00,128.57,128.61,128.5,128.58,2392.0,126.2151,126.2544,126.1464,126.2249,2392.0
2022-03-30 12:55:00,128.58,128.68,128.58,128.58,3079.0,126.2249,126.3231,126.2249,126.2249,3079.0
2022-03-30 13:00:00,128.59,128.62,128.53,128.54,2218.0,126.2348,126.2642,126.1759,126.1857,2218.0
2022-03-30 13:05:00,128.58,128.7,128.51,128.7,4004.0,126.2249,126.3427,126.1562,126.3427,4004.0
2022-03-30 13:10:00,128.72,128.87,128.72,128.82,9999.0,126.3624,126.5096,126.3624,126.4605,9999.0
2022-03-30 13:15:00,128.85,128.86,128.56,128.67,4414.0,126.49,126.4998,126.2053,126.3133,4414.0
2022-03-30 13:20:00,128.57,128.58,128.43,128.49,2365.0,126.2151,126.2249,126.0777,126.1366,2365.0
2022-03-30 13:25:00,128.39,128.46,128.39,128.41,2100.0,126.0384,126.1071,126.0384,126.0581,2100.0
2022-03-30 13:30:00,128.43,128.47,128.4,128.4,3305.0,126.0777,126.117,126.0482,126.0482,3305.0
2022-03-30 13:35:00,128.37,128.43,128.33,128.37,3876.0,126.0188,126.0777,125.9795,126.0188,3876.0
2022-03-30 13:40:00,128.36,128.37,128.33,128.36,1900.0,126.009,126.0188,125.9795,126.009,1900.0
2022-03-30 13:45:00,128.32,128.37,128.24,128.37,3777.0,125.9697,126.0188,125.8912,126.0188,3777.0
2022-03-30 13:50:00,128.34,128.35,128.28,128.31,2320.0,125.9893,125.9992,125.9304,125.9599,2320.0
2022-03-30 13:55:00,128.31,128.31,128.01,128.06,4447.0,125.9599,125.9599,125.6654,125.7145,4447.0
2022-03-30 14:00:00,128.04,128.14,128.04,128.13,27814.0,125.6948,125.793,125.6948,125.7832,27814.0
2022-03-30 14:05:00,128.09,128.24,128.08,128.24,4800.0,125.7439,125.8912,125.7341,125.8912,4800.0
2022-03-30 14:10:00,128.2,128.2,128.04,128.04,2692.0,125.8519,125.8519,125.6948,125.6948,2692.0
2022-03-30 14:15:00,128.01,128.01,127.85,128.0,3550.0,125.6654,125.6654,125.5083,125.6556,3550.0
2022-03-30 14:20:00,127.98,128.0,127.93,127.96,3300.0,125.6359,125.6556,125.5868,125.6163,3300.0
2022-03-30 14:25:00,127.94,128.01,127.83,127.87,3500.0,125.5967,125.6654,125.4887,125.5279,3500.0
2022-03-30 14:30:00,127.86,127.98,127.85,127.98,2017.0,125.5181,125.6359,125.5083,125.6359,2017.0
2022-03-30 14:35:00,127.9,127.92,127.88,127.89,2514.0,125.5574,125.577,125.5378,125.5476,2514.0
2022-03-30 14:40:00,127.89,127.89,127.66,127.71,2753.0,125.5476,125.5476,125.3218,125.3709,2753.0
2022-03-30 14:45:00,127.73,127.73,127.62,127.67,5232.0,125.3905,125.3905,125.2825,125.3316,5232.0
2022-03-30 14:50:00,127.66,127.73,127.6,127.65,2693.0,125.3218,125.3905,125.2629,125.312,2693.0
2022-03-30 14:55:00,127.65,127.73,127.5,127.51,2610.0,125.312,125.3905,125.1647,125.1745,2610.0
2022-03-30 15:00:00,127.56,127.57,127.41,127.41,3722.0,125.2236,125.2334,125.0764,125.0764,3722.0
2022-03-30 15:05:00,127.4,127.49,127.37,127.39,3493.0,125.0666,125.1549,125.0371,125.0567,3493.0
2022-03-30 15:10:00,127.36,127.44,127.36,127.4,2822.0,125.0273,125.1058,125.0273,125.0666,2822.0
2022-03-30 15:15:00,127.45,127.46,127.29,127.32,2943.0,125.1156,125.1255,124.9586,124.988,2943.0
2022-03-30 15:20:00,127.34,127.34,127.13,127.18,5672.0,125.0076,125.0076,124.8015,124.8506,5672.0
2022-03-30 15:25:00,127.23,127.39,127.23,127.36,3443.0,124.8997,125.0567,124.8997,125.0273,3443.0
2022-03-30 15:30:00,127.36,127.42,127.29,127.31,8890.0,125.0273,125.0862,124.9586,124.9782,8890.0
2022-03-30 15:35:00,127.31,127.49,127.31,127.32,7253.0,124.9782,125.1549,124.9782,124.988,7253.0
2022-03-30 15:40:00,127.31,127.45,127.31,127.4,6614.0,124.9782,125.1156,124.9782,125.0666,6614.0
2022-03-30 15:45:00,127.39,127.61,127.39,127.52,12063.0,125.0567,125.2727,125.0567,125.1844,12063.0
2022-03-30 15:50:00,127.49,127.56,127.34,127.54,14428.0,125.1549,125.2236,125.0076,125.204,14428.0
2022-03-30 15:55:00,127.56,127.7,127.52,127.69,41165.0,125.2236,125.3611,125.1844,125.3512,41165.0
2022-03-31 09:30:00,128.18,128.18,126.76,126.76,33730.0,125.8323,125.8323,124.4383,124.4383,33730.0
2022-03-31 09:35:00,126.8,127.09,126.51,127.09,2337.0,124.4775,124.7622,124.1929,124.7622,2337.0
2022-03-31 09:40:00,127.02,127.02,126.28,126.28,9044.0,124.6935,124.6935,123.9671,123.9671,9044.0
2022-03-31 09:45:00,126.31,126.41,126.26,126.4,7432.0,123.9965,124.0947,123.9474,124.0849,7432.0
2022-03-31 09:50:00,126.36,126.43,126.04,126.14,4806.0,124.0456,124.1143,123.7315,123.8296,4806.0
2022-03-31 09:55:00,126.14,126.43,126.11,126.42,6620.0,123.8296,124.1143,123.8002,124.1045,6620.0
2022-03-31 10:00:00,126.28,126.28,125.85,125.95,6012.0,123.9671,123.9671,123.5449,123.6431,6012.0
2022-03-31 10:05:00,126.12,126.17,125.86,125.9,5746.0,123.81,123.8591,123.5548,123.594,5746.0
2022-03-31 10:10:00,125.9,126.08,125.85,126.06,9114.0,123.594,123.7707,123.5449,123.7511,9114.0
2022-03-31 10:15:00,126.07,126.17,126.04,126.17,6870.0,123.7609,123.8591,123.7315,123.8591,6870.0
2022-03-31 10:20:00,126.18,126.19,125.94,126.11,8087.0,123.8689,123.8787,123.6333,123.8002,8087.0
2022-03-31 10:25:00,126.08,126.31,126.07,126.1,3963.0,123.7707,123.9965,123.7609,123.7904,3963.0
2022-03-31 10:30:00,126.13,126.47,126.13,126.45,3775.0,123.8198,124.1536,123.8198,124.134,3775.0
2022-03-31 10:35:00,126.53,126.81,126.49,126.75,7222.0,124.2125,124.4874,124.1732,124.4285,7222.0
2022-03-31 10:40:00,126.76,126.98,126.7,126.98,3894.0,124.4383,124.6542,124.3794,124.6542,3894.0
2022-03-31 10:45:00,127.0,127.1,126.91,127.02,8117.0,124.6739,124.772,124.5855,124.6935,8117.0
2022-03-31 10:50:00,126.98,127.11,126.98,127.06,2992.0,124.6542,124.7819,124.6542,124.7328,2992.0
2022-03-31 10:55:00,127.16,127.36,127.15,127.27,7579.0,124.8309,125.0273,124.8211,124.9389,7579.0
2022-03-31 11:00:00,127.26,127.37,127.09,127.23,7312.0,124.9291,125.0371,124.7622,124.8997,7312.0
2022-03-31 11:05:00,127.21,127.61,127.16,127.53,16125.0,124.88,125.2727,124.8309,125.1942,16125.0
2022-03-31 11:10:00,127.5,127.81,127.45,127.64,11162.0,125.1647,125.469,125.1156,125.3022,11162.0
2022-03-31 11:15:00,127.65,127.75,127.55,127.75,6722.0,125.312,125.4101,125.2138,125.4101,6722.0
2022-03-31 11:20:00,127.76,127.76,127.56,127.57,9602.0,125.42,125.42,125.2236,125.2334,9602.0
2022-03-31 11:25:00,127.56,127.62,127.47,127.54,7553.0,125.2236,125.2825,125.1353,125.204,7553.0
2022-03-31 11:30:00,127.55,127.75,127.54,127.69,11654.0,125.2138,125.4101,125.204,125.3512,11654.0
2022-03-31 11:35:00,127.7,127.79,127.59,127.62,8412.0,125.3611,125.4494,125.2531,125.2825,8412.0
2022-03-31 11:40:00,127.58,127.62,127.48,127.53,6683.0,125.2433,125.2825,125.1451,125.1942,6683.0
2022-03-31 11:45:00,127.54,127.75,127.53,127.71,5988.0,125.204,125.4101,125.1942,125.3709,5988.0
2022-03-31 11:50:00,127.73,128.0,127.72,127.9,11692.0,125.3905,125.6556,125.3807,125.5574,11692.0
2022-03-31 11:55:00,127.93,127.98,127.85,127.94,6265.0,125.5868,125.6359,125.5083,125.5967,6265.0
2022-03-31 12:00:00,127.92,127.96,127.58,127.59,5522.0,125.577,125.6163,125.2433,125.2531,5522.0
2022-03-31 12:05:00,127.58,127.63,127.55,127.61,14548.0,125.2433,125.2923,125.2138,125.2727,14548.0
2022-03-31 12:10:00,127.62,127.71,127.58,127.63,7505.0,125.2825,125.3709,125.2433,125.2923,7505.0
2022-03-31 12:15:00,127.63,127.72,127.61,127.64,6334.0,125.2923,125.3807,125.2727,125.3022,6334.0
2022-03-31 12:20:00,127.66,127.77,127.66,127.76,4781.0,125.3218,125.4298,125.3218,125.42,4781.0
2022-03-31 12:25:00,127.77,127.82,127.62,127.63,5166.0,125.4298,125.4789,125.2825,125.2923,5166.0
2022-03-31 12:30:00,127.63,127.67,127.56,127.56,3370.0,125.2923,125.3316,125.2236,125.2236,3370.0
2022-03-31 12:35:00,127.58,127.73,127.57,127.73,3944.0,125.2433,125.3905,125.2334,125.3905,3944.0
2022-03-31 12:40:00,127.72,127.8,127.55,127.64,6706.0,125.3807,125.4592,125.2138,125.3022,6706.0
2022-03-31 12:45:00,127.67,127.75,127.64,127.69,3084.0,125.3316,125.4101,125.3022,125.3512,3084.0
2022-03-31 12:50:00,127.67,127.72,127.65,127.67,2322.0,125.3316,125.3807,125.312,125.3316,2322.0
2022-03-31 12:55:00,127.67,127.7,127.63,127.63,2793.0,125.3316,125.3611,125.2923,125.2923,2793.0
2022-03-31 13:00:00,127.65,127.97,127.62,127.97,6215.0,125.312,125.6261,125.2825,125.6261,6215.0
2022-03-31 13:05:00,127.95,128.03,127.94,128.0,5478.0,125.6065,125.685,125.5967,125.6556,5478.0
2022-03-31 13:10:00,128.0,128.08,127.92,128.08,7816.0,125.6556,125.7341,125.577,125.7341,7816.0
2022-03-31 13:15:00,128.03,128.08,127.96,128.08,6215.0,125.685,125.7341,125.6163,125.7341,6215.0
2022-03-31 13:20:00,128.08,128.09,127.99,128.01,3994.0,125.7341,125.7439,125.6457,125.6654,3994.0
2022-03-31 13:25:00,128.0,128.16,128.0,128.14,4695.0,125.6556,125.8126,125.6556,125.793,4695.0
2022-03-31 13:30:00,128.14,128.19,128.03,128.04,9717.0,125.793,125.8421,125.685,125.6948,9717.0
2022-03-31 13:35:00,128.03,128.03,127.87,127.94,3207.0,125.685,125.685,125.5279,125.5967,3207.0
2022-03-31 13:40:00,127.95,127.97,127.88,127.93,3588.0,125.6065,125.6261,125.5378,125.5868,3588.0
2022-03-31 13:45:00,127.93,127.98,127.93,127.97,2591.0,125.5868,125.6359,125.5868,125.6261,2591.0
2022-03-31 13:50:00,127.99,128.09,127.95,127.95,5117.0,125.6457,125.7439,125.6065,125.6065,5117.0
2022-03-31 13:55:00,127.93,127.96,127.77,127.77,3435.0,125.5868,125.6163,125.4298,125.4298,3435.0
2022-03-31 14:00:00,127.77,127.77,127.68,127.74,3488.0,125.4298,125.4298,125.3414,125.4003,3488.0
2022-03-31 14:05:00,127.76,127.77,127.52,127.58,5667.0,125.42,125.4298,125.1844,125.2433,5667.0
2022-03-31 14:10:00,127.6,127.62,127.51,127.59,4592.0,125.2629,125.2825,125.1745,125.2531,4592.0
2022-03-31 14:15:00,127.59,127.59,127.46,127.5,5205.0,125.2531,125.2531,125.1255,125.1647,5205.0
2022-03-31 14:20:00,127.51,127.58,127.5,127.52,3099.0,125.1745,125.2433,125.1647,125.1844,3099.0
2022-03-31 14:25:00,127.54,127.54,127.41,127.51,5307.0,125.204,125.204,125.0764,125.1745,5307.0
2022-03-31 14:30:00,127.48,127.48,127.36,127.36,2742.0,125.1451,125.1451,125.0273,125.0273,2742.0
2022-03-31 14:35:00,127.4,127.55,127.37,127.48,4513.0,125.0666,125.2138,125.0371,125.1451,4513.0
2022-03-31 14:40:00,127.54,127.56,127.38,127.45,4086.0,125.204,125.2236,125.0469,125.1156,4086.0
2022-03-31 14:45:00,127.47,127.56,127.43,127.44,3282.0,125.1353,125.2236,125.096,125.1058,3282.0
2022-03-31 14:50:00,127.43,127.44,127.37,127.37,4814.0,125.096,125.1058,125.0371,125.0371,4814.0
2022-03-31 14:55:00,127.35,127.55,127.35,127.53,5433.0,125.0175,125.2138,125.0175,125.1942,5433.0
2022-03-31 15:00:00,127.57,127.74,127.57,127.63,3964.0,125.2334,125.4003,125.2334,125.2923,3964.0
2022-03-31 15:05:00,127.6,127.7,127.58,127.62,4526.0,125.2629,125.3611,125.2433,125.2825,4526.0
2022-03-31 15:10:00,127.6,127.71,127.59,127.59,8226.0,125.2629,125.3709,125.2531,125.2531,8226.0
2022-03-31 15:15:00,127.58,127.68,127.46,127.51,15460.0,125.2433,125.3414,125.1255,125.1745,15460.0
2022-03-31 15:20:00,127.5,127.57,127.36,127.37,8197.0,125.1647,125.2334,125.0273,125.0371,8197.0
2022-03-31 15:25:00,127.39,127.47,127.31,127.44,8226.0,125.0567,125.1353,124.9782,125.1058,8226.0
2022-03-31 15:30:00,127.45,127.49,127.03,127.12,18053.0,125.1156,125.1549,124.7033,124.7917,18053.0
2022-03-31 15:35:00,127.1,127.28,127.05,127.18,9123.0,124.772,124.9487,124.723,124.8506,9123.0
2022-03-31 15:40:00,127.21,127.23,127.05,127.06,12422.0,124.88,124.8997,124.723,124.7328,12422.0
2022-03-31 15:45:00,127.08,127.26,127.08,127.17,18410.0,124.7524,124.9291,124.7524,124.8408,18410.0
2022-03-31 15:50:00,127.15,127.19,126.31,126.77,53718.0,124.8211,124.8604,123.9965,124.4481,53718.0
2022-03-31 15:55:00,126.58,126.97,126.44,126.51,145573.0,124.2616,124.6444,124.1241,124.1929,145573.0
2022-04-01 09:30:00,126.85,127.19,125.95,126.53,65463.0,124.5266,124.8604,123.6431,124.2125,65463.0
2022-04-01 09:35:00,126.31,126.76,125.81,125.88,16981.0,123.9965,124.4383,123.5057,123.5744,16981.0
2022-04-01 09:40:00,125.89,126.59,125.89,126.46,19028.0,123.5842,124.2714,123.5842,124.1438,19028.0
2022-04-01 09:45:00,126.41,126.71,126.41,126.69,11866.0,124.0947,124.3892,124.0947,124.3696,11866.0
2022-04-01 09:50:00,126.71,126.78,125.51,125.64,9238.0,124.3892,124.4579,123.2112,123.3388,9238.0
2022-04-01 09:55:00,125.6,125.78,125.44,125.6,10576.0,123.2995,123.4762,123.1424,123.2995,10576.0
2022-04-01 10:00:00,125.51,125.97,125.39,125.86,14513.0,123.2112,123.6627,123.0934,123.5548,14513.0
2022-04-01 10:05:00,125.87,126.13,125.78,125.84,16435.0,123.5646,123.8198,123.4762,123.5351,16435.0
2022-04-01 10:10:00,125.85,126.1,125.65,126.1,16164.0,123.5449,123.7904,123.3486,123.7904,16164.0
2022-04-01 10:15:00,126.14,126.14,125.56,125.58,15218.0,123.8296,123.8296,123.2603,123.2799,15218.0
2022-04-01 10:20:00,125.58,125.61,125.32,125.55,13279.0,123.2799,123.3093,123.0246,123.2504,13279.0
2022-04-01 10:25:00,125.59,125.59,125.24,125.31,10173.0,123.2897,123.2897,122.9461,123.0148,10173.0
2022-04-01 10:30:00,125.31,125.33,124.7,124.74,18206.0,123.0148,123.0345,122.416,122.4553,18206.0
2022-04-01 10:35:00,124.72,124.97,124.6,124.61,16458.0,122.4356,122.6811,122.3178,122.3277,16458.0
2022-04-01 10:40:00,124.59,124.68,124.38,124.41,8914.0,122.308,122.3964,122.1019,122.1313,8914.0
2022-04-01 10:45:00,124.45,124.83,124.35,124.66,17876.0,122.1706,122.5436,122.0724,122.3767,17876.0
2022-04-01 10:50:00,124.65,124.71,124.52,124.71,12862.0,122.3669,122.4258,122.2393,122.4258,12862.0
2022-04-01 10:55:00,124.69,124.7,124.51,124.66,17661.0,122.4062,122.416,122.2295,122.3767,17661.0
2022-04-01 11:00:00,124.68,124.68,124.39,124.45,10078.0,122.3964,122.3964,122.1117,122.1706,10078.0
2022-04-01 11:05:00,124.45,124.5,124.24,124.34,7676.0,122.1706,122.2197,121.9644,122.0626,7676.0
2022-04-01 11:10:00,124.34,124.39,124.18,124.34,7434.0,122.0626,122.1117,121.9055,122.0626,7434.0
2022-04-01 11:15:00,124.33,124.33,124.21,124.32,5351.0,122.0528,122.0528,121.935,122.043,5351.0
2022-04-01 11:20:00,124.29,124.33,124.11,124.15,11606.0,122.0135,122.0528,121.8368,121.8761,11606.0
2022-04-01 11:25:00,124.12,124.15,123.93,123.97,16554.0,121.8466,121.8761,121.6601,121.6994,16554.0
2022-04-01 11:30:00,123.94,124.05,123.76,124.0,18664.0,121.6699,121.7779,121.4932,121.7288,18664.0
2022-04-01 11:35:00,124.0,124.03,123.74,123.79,14992.0,121.7288,121.7583,121.4736,121.5227,14992.0
2022-04-01 11:40:00,123.79,123.79,123.53,123.54,10825.0,121.5227,121.5227,121.2674,121.2772,10825.0
2022-04-01 11:45:00,123.57,123.88,123.52,123.62,19233.0,121.3067,121.611,121.2576,121.3558,19233.0
2022-04-01 11:50:00,123.7,123.9,123.63,123.89,7075.0,121.4343,121.6307,121.3656,121.6208,7075.0
2022-04-01 11:55:00,123.85,123.85,123.6,123.6,7500.0,121.5816,121.5816,121.3362,121.3362,7500.0
2022-04-01 12:00:00,123.6,123.62,123.52,123.55,6724.0,121.3362,121.3558,121.2576,121.2871,6724.0
2022-04-01 12:05:00,123.52,123.59,123.35,123.41,20476.0,121.2576,121.3263,121.0907,121.1496,20476.0
2022-04-01 12:10:00,123.43,123.75,123.34,123.75,31852.0,121.1693,121.4834,121.0809,121.4834,31852.0
2022-04-01 12:15:00,123.78,123.99,123.71,123.88,19387.0,121.5129,121.719,121.4441,121.611,19387.0
2022-04-01 12:20:00,123.86,124.43,123.85,124.38,17063.0,121.5914,122.1509,121.5816,122.1019,17063.0
2022-04-01 12:25:00,124.41,124.63,124.35,124.62,11212.0,122.1313,122.3473,122.0724,122.3375,11212.0
2022-04-01 12:30:00,124.59,124.61,124.46,124.54,7361.0,122.308,122.3277,122.1804,122.2589,7361.0
2022-04-01 12:35:00,124.55,124.55,124.44,124.46,5836.0,122.2688,122.2688,122.1608,122.1804,5836.0
2022-04-01 12:40:00,124.42,124.54,124.36,124.52,8377.0,122.1411,122.2589,122.0822,122.2393,8377.0
2022-04-01 12:45:00,124.53,124.64,124.44,124.53,7332.0,122.2491,122.3571,122.1608,122.2491,7332.0
2022-04-01 12:50:00,124.52,124.54,124.29,124.34,18657.0,122.2393,122.2589,122.0135,122.0626,18657.0
2022-04-01 12:55:00,124.33,124.4,124.07,124.14,13663.0,122.0528,122.1215,121.7975,121.8663,13663.0
2022-04-01 13:00:00,124.12,124.3,124.12,124.19,6678.0,121.8466,122.0233,121.8466,121.9153,6678.0
2022-04-01 13:05:00,124.23,124.29,124.15,124.18,4526.0,121.9546,122.0135,121.8761,121.9055,4526.0
2022-04-01 13:10:00,124.14,124.15,123.8,123.83,7675.0,121.8663,121.8761,121.5325,121.5619,7675.0
2022-04-01 13:15:00,123.86,124.24,123.83,124.14,12648.0,121.5914,121.9644,121.5619,121.8663,12648.0
2022-04-01 13:20:00,124.14,124.14,123.99,124.03,5000.0,121.8663,121.8663,121.719,121.7583,5000.0
2022-04-01 13:25:00,124.0,124.06,123.97,124.03,5646.0,121.7288,121.7877,121.6994,121.7583,5646.0
2022-04-01 13:30:00,124.03,124.08,123.96,123.97,5765.0,121.7583,121.8074,121.6896,121.6994,5765.0
2022-04-01 13:35:00,123.97,124.14,123.95,124.07,4091.0,121.6994,121.8663,121.6797,121.7975,4091.0
2022-04-01 13:40:00,124.06,124.16,124.02,124.12,6418.0,121.7877,121.8859,121.7485,121.8466,6418.0
2022-04-01 13:45:00,124.12,124.18,124.08,124.12,5165.0,121.8466,121.9055,121.8074,121.8466,5165.0
2022-04-01 13:50:00,124.11,124.17,124.07,124.17,7206.0,121.8368,121.8957,121.7975,121.8957,7206.0
2022-04-01 13:55:00,124.14,124.25,124.06,124.19,8913.0,121.8663,121.9742,121.7877,121.9153,8913.0
2022-04-01 14:00:00,124.21,124.5,124.18,124.46,11880.0,121.935,122.2197,121.9055,122.1804,11880.0
2022-04-01 14:05:00,124.49,124.62,124.38,124.42,8878.0,122.2098,122.3375,122.1019,122.1411,8878.0
2022-04-01 14:10:00,124.41,124.56,124.4,124.56,5030.0,122.1313,122.2786,122.1215,122.2786,5030.0
2022-04-01 14:15:00,124.58,124.76,124.57,124.64,9894.0,122.2982,122.4749,122.2884,122.3571,9894.0
2022-04-01 14:20:00,124.65,124.98,124.65,124.88,14567.0,122.3669,122.6909,122.3669,122.5927,14567.0
2022-04-01 14:25:00,124.89,125.1,124.88,125.1,9365.0,122.6025,122.8087,122.5927,122.8087,9365.0
2022-04-01 14:30:00,125.14,125.38,125.11,125.38,8121.0,122.8479,123.0835,122.8185,123.0835,8121.0
2022-04-01 14:35:00,125.41,125.49,125.33,125.48,7682.0,123.113,123.1915,123.0345,123.1817,7682.0
2022-04-01 14:40:00,125.53,125.72,125.47,125.66,9099.0,123.2308,123.4173,123.1719,123.3584,9099.0
2022-04-01 14:45:00,125.62,125.67,125.36,125.38,13140.0,123.3192,123.3682,123.0639,123.0835,13140.0
2022-04-01 14:50:00,125.41,125.43,125.19,125.21,24727.0,123.113,123.1326,122.897,122.9167,24727.0
2022-04-01 14:55:00,125.21,125.31,125.17,125.26,18775.0,122.9167,123.0148,122.8774,122.9657,18775.0
2022-04-01 15:00:00,125.25,125.46,125.23,125.38,8972.0,122.9559,123.1621,122.9363,123.0835,8972.0
2022-04-01 15:05:00,125.39,125.56,125.39,125.43,7062.0,123.0934,123.2603,123.0934,123.1326,7062.0
2022-04-01 15:10:00,125.44,125.44,125.21,125.36,8122.0,123.1424,123.1424,122.9167,123.0639,8122.0
2022-04-01 15:15:00,125.32,125.41,125.26,125.26,11069.0,123.0246,123.113,122.9657,122.9657,11069.0
2022-04-01 15:20:00,125.26,125.46,125.23,125.31,18063.0,122.9657,123.1621,122.9363,123.0148,18063.0
2022-04-01 15:25:00,125.31,125.41,125.26,125.41,17625.0,123.0148,123.113,122.9657,123.113,17625.0
2022-04-01 15:30:00,125.41,125.43,125.14,125.15,24248.0,123.113,123.1326,122.8479,122.8578,24248.0
2022-04-01 15:35:00,125.16,125.34,125.13,125.21,28771.0,122.8676,123.0443,122.8381,122.9167,28771.0
2022-04-01 15:40:00,125.22,125.28,124.96,125.04,32736.0,122.9265,122.9854,122.6712,122.7498,32736.0
2022-04-01 15:45:00,125.03,125.04,124.9,124.97,35565.0,122.74,122.7498,122.6123,122.6811,35565.0
2022-04-01 15:50:00,125.0,125.52,124.98,125.18,73654.0,122.7105,123.221,122.6909,122.8872,73654.0
2022-04-01 15:55:00,125.2,125.37,125.17,125.23,108290.0,122.9068,123.0737,122.8774,122.9363,108290.0
2022-04-04 09:30:00,125.81,126.53,125.45,125.79,33353.0,123.5057,124.2125,123.1523,123.486,33353.0
2022-04-04 09:35:00,126.08,126.63,126.08,126.39,20311.0,123.7707,124.3107,123.7707,124.075,20311.0
2022-04-04 09:40:00,126.52,126.71,126.29,126.29,6569.0,124.2027,124.3892,123.9769,123.9769,6569.0
2022-04-04 09:45:00,126.42,126.9,126.34,126.88,10579.0,124.1045,124.5757,124.026,124.5561,10579.0
2022-04-04 09:50:00,126.95,127.46,126.92,127.25,9170.0,124.6248,125.1255,124.5953,124.9193,9170.0
2022-04-04 09:55:00,127.19,127.46,127.1,127.25,13657.0,124.8604,125.1255,124.772,124.9193,13657.0
2022-04-04 10:00:00,127.25,127.37,126.97,127.2,8440.0,124.9193,125.0371,124.6444,124.8702,8440.0
2022-04-04 10:05:00,127.23,127.32,127.13,127.32,10899.0,124.8997,124.988,124.8015,124.988,10899.0
2022-04-04 10:10:00,127.29,127.52,127.14,127.16,6300.0,124.9586,125.1844,124.8113,124.8309,6300.0
2022-04-04 10:15:00,127.16,127.43,127.12,127.26,6663.0,124.8309,125.096,124.7917,124.9291,6663.0
2022-04-04 10:20:00,127.32,127.54,127.32,127.46,5503.0,124.988,125.204,124.988,125.1255,5503.0
2022-04-04 10:25:00,127.41,127.83,127.4,127.83,9524.0,125.0764,125.4887,125.0666,125.4887,9524.0
2022-04-04 10:30:00,127.81,127.98,127.77,127.78,12642.0,125.469,125.6359,125.4298,125.4396,12642.0
2022-04-04 10:35:00,127.7,127.77,127.51,127.62,13188.0,125.3611,125.4298,125.1745,125.2825,13188.0
2022-04-04 10:40:00,127.64,127.94,127.63,127.83,4399.0,125.3022,125.5967,125.2923,125.4887,4399.0
2022-04-04 10:45:00,127.84,127.96,127.79,127.93,5470.0,125.4985,125.6163,125.4494,125.5868,5470.0
2022-04-04 10:50:00,127.97,128.09,127.82,127.82,7622.0,125.6261,125.7439,125.4789,125.4789,7622.0
2022-04-04 10:55:00,127.83,128.2,127.81,128.16,6805.0,125.4887,125.8519,125.469,125.8126,6805.0
2022-04-04 11:00:00,128.15,128.29,128.15,128.23,6307.0,125.8028,125.9402,125.8028,125.8813,6307.0
2022-04-04 11:05:00,128.22,128.22,127.98,128.02,20547.0,125.8715,125.8715,125.6359,125.6752,20547.0
2022-04-04 11:10:00,128.03,128.14,127.92,128.12,8379.0,125.685,125.793,125.577,125.7734,8379.0
2022-04-04 11:15:00,128.09,128.3,128.07,128.28,16011.0,125.7439,125.9501,125.7243,125.9304,16011.0
2022-04-04 11:20:00,128.28,128.42,128.17,128.17,16315.0,125.9304,126.0679,125.8224,125.8224,16315.0
2022-04-04 11:25:00,128.22,128.36,127.97,127.97,14003.0,125.8715,126.009,125.6261,125.6261,14003.0
2022-04-04 11:30:00,127.97,128.01,127.78,127.8,10005.0,125.6261,125.6654,125.4396,125.4592,10005.0
2022-04-04 11:35:00,127.84,128.0,127.65,127.93,14165.0,125.4985,125.6556,125.312,125.5868,14165.0
2022-04-04 11:40:00,127.97,128.22,127.92,128.15,5770.0,125.6261,125.8715,125.577,125.8028,5770.0
2022-04-04 11:45:00,128.16,128.38,128.13,128.38,5331.0,125.8126,126.0286,125.7832,126.0286,5331.0
2022-04-04 11:50:00,128.4,128.4,128.19,128.24,5012.0,126.0482,126.0482,125.8421,125.8912,5012.0
2022-04-04 11:55:00,128.22,128.29,128.18,128.22,3903.0,125.8715,125.9402,125.8323,125.8715,3903.0
2022-04-04 12:00:00,128.23,128.24,128.12,128.12,5730.0,125.8813,125.8912,125.7734,125.7734,5730.0
2022-04-04 12:05:00,128.14,128.3,128.14,128.3,4942.0,125.793,125.9501,125.793,125.9501,4942.0
2022-04-04 12:10:00,128.34,128.56,128.31,128.56,6379.0,125.9893,126.2053,125.9599,126.2053,6379.0
2022-04-04 12:15:00,128.52,128.52,128.27,128.31,4338.0,126.166,126.166,125.9206,125.9599,4338.0
2022-04-04 12:20:00,128.37,128.39,128.27,128.34,3713.0,126.0188,126.0384,125.9206,125.9893,3713.0
2022-04-04 12:25:00,128.38,128.41,128.27,128.29,5180.0,126.0286,126.0581,125.9206,125.9402,5180.0
2022-04-04 12:30:00,128.25,128.38,128.22,128.25,15671.0,125.901,126.0286,125.8715,125.901,15671.0
2022-04-04 12:35:00,128.23,128.25,127.76,127.84,15504.0,125.8813,125.901,125.42,125.4985,15504.0
2022-04-04 12:40:00,127.93,127.97,127.77,127.85,3668.0,125.5868,125.6261,125.4298,125.5083,3668.0
2022-04-04 12:45:00,127.85,127.93,127.84,127.91,3906.0,125.5083,125.5868,125.4985,125.5672,3906.0
2022-04-04 12:50:00,127.91,127.92,127.77,127.85,7651.0,125.5672,125.577,125.4298,125.5083,7651.0
2022-04-04 12:55:00,127.84,127.88,127.62,127.64,7472.0,125.4985,125.5378,125.2825,125.3022,7472.0
2022-04-04 13:00:00,127.65,127.69,127.49,127.69,7978.0,125.312,125.3512,125.1549,125.3512,7978.0
2022-04-04 13:05:00,127.69,127.82,127.69,127.69,4307.0,125.3512,125.4789,125.3512,125.3512,4307.0
2022-04-04 13:10:00,127.66,127.77,127.51,127.57,6557.0,125.3218,125.4298,125.1745,125.2334,6557.0
2022-04-04 13:15:00,127.58,127.68,127.58,127.6,5693.0,125.2433,125.3414,125.2433,125.2629,5693.0
2022-04-04 13:20:00,127.6,127.61,127.4,127.47,4762.0,125.2629,125.2727,125.0666,125.1353,4762.0
2022-04-04 13:25:00,127.45,127.62,127.44,127.62,5725.0,125.1156,125.2825,125.1058,125.2825,5725.0
2022-04-04 13:30:00,127.58,127.73,127.58,127.73,3720.0,125.2433,125.3905,125.2433,125.3905,3720.0
2022-04-04 13:35:00,127.75,127.77,127.58,127.6,5674.0,125.4101,125.4298,125.2433,125.2629,5674.0
2022-04-04 13:40:00,127.59,127.62,127.53,127.6,3940.0,125.2531,125.2825,125.1942,125.2629,3940.0
2022-04-04 13:45:00,127.59,127.67,127.59,127.59,2975.0,125.2531,125.3316,125.2531,125.2531,2975.0
2022-04-04 13:50:00,127.61,127.68,127.57,127.61,4081.0,125.2727,125.3414,125.2334,125.2727,4081.0
2022-04-04 13:55:00,127.56,127.56,127.45,127.54,4357.0,125.2236,125.2236,125.1156,125.204,4357.0
2022-04-04 14:00:00,127.52,127.52,127.33,127.39,2853.0,125.1844,125.1844,124.9978,125.0567,2853.0
2022-04-04 14:05:00,127.43,127.44,127.33,127.33,3525.0,125.096,125.1058,124.9978,124.9978,3525.0
2022-04-04 14:10:00,127.35,127.45,127.35,127.41,4900.0,125.0175,125.1156,125.0175,125.0764,4900.0
2022-04-04 14:15:00,127.39,127.64,127.39,127.61,4218.0,125.0567,125.3022,125.0567,125.2727,4218.0
2022-04-04 14:20:00,127.65,127.65,127.45,127.53,3905.0,125.312,125.312,125.1156,125.1942,3905.0
2022-04-04 14:25:00,127.55,127.65,127.53,127.65,2622.0,125.2138,125.312,125.1942,125.312,2622.0
2022-04-04 14:30:00,127.68,127.81,127.61,127.81,4896.0,125.3414,125.469,125.2727,125.469,4896.0
2022-04-04 14:35:00,127.81,127.84,127.76,127.81,3804.0,125.469,125.4985,125.42,125.469,3804.0
2022-04-04 14:40:00,127.78,127.98,127.77,127.92,3928.0,125.4396,125.6359,125.4298,125.577,3928.0
2022-04-04 14:45:00,127.89,128.01,127.87,127.96,3250.0,125.5476,125.6654,125.5279,125.6163,3250.0
2022-04-04 14:50:00,127.99,127.99,127.92,127.92,8093.0,125.6457,125.6457,125.577,125.577,8093.0
2022-04-04 14:55:00,127.93,127.95,127.9,127.95,4368.0,125.5868,125.6065,125.5574,125.6065,4368.0
2022-04-04 15:00:00,127.94,127.96,127.81,127.85,6371.0,125.5967,125.6163,125.469,125.5083,6371.0
2022-04-04 15:05:00,127.87,128.0,127.85,127.97,4454.0,125.5279,125.6556,125.5083,125.6261,4454.0
2022-04-04 15:10:00,127.99,127.99,127.85,127.96,7626.0,125.6457,125.6457,125.5083,125.6163,7626.0
2022-04-04 15:15:00,127.94,128.07,127.91,127.99,7815.0,125.5967,125.7243,125.5672,125.6457,7815.0
2022-04-04 15:20:00,127.98,128.07,127.94,128.0,9906.0,125.6359,125.7243,125.5967,125.6556,9906.0
2022-04-04 15:25:00,128.03,128.12,127.93,127.98,8349.0,125.685,125.7734,125.5868,125.6359,8349.0
2022-04-04 15:30:00,127.98,128.04,127.93,127.98,10072.0,125.6359,125.6948,125.5868,125.6359,10072.0
2022-04-04 15:35:00,127.96,128.01,127.9,128.0,14358.0,125.6163,125.6654,125.5574,125.6556,14358.0
2022-04-04 15:40:00,128.02,128.04,127.93,127.97,13364.0,125.6752,125.6948,125.5868,125.6261,13364.0
2022-04-04 15:45:00,127.97,128.1,127.95,127.97,16642.0,125.6261,125.7537,125.6065,125.6261,16642.0
2022-04-04 15:50:00,128.0,128.07,127.92,128.02,36293.0,125.6556,125.7243,125.577,125.6752,36293.0
2022-04-04 15:55:00,128.04,128.07,127.9,128.01,47587.0,125.6948,125.7243,125.5574,125.6654,47587.0
2022-04-05 09:30:00,127.31,128.73,127.12,128.41,38971.0,124.9782,126.3722,124.7917,126.0581,38971.0
2022-04-05 09:35:00,128.56,128.59,128.11,128.26,5021.0,126.2053,126.2348,125.7635,125.9108,5021.0
2022-04-05 09:40:00,128.4,128.55,128.29,128.4,7825.0,126.0482,126.1955,125.9402,126.0482,7825.0
2022-04-05 09:45:00,128.38,128.38,128.07,128.21,3281.0,126.0286,126.0286,125.7243,125.8617,3281.0
2022-04-05 09:50:00,128.23,128.28,127.77,127.88,6553.0,125.8813,125.9304,125.4298,125.5378,6553.0
2022-04-05 09:55:00,127.77,128.26,127.75,128.23,7388.0,125.4298,125.9108,125.4101,125.8813,7388.0
2022-04-05 10:00:00,128.21,128.32,128.06,128.16,5137.0,125.8617,125.9697,125.7145,125.8126,5137.0
2022-04-05 10:05:00,128.22,128.22,127.79,127.82,7033.0,125.8715,125.8715,125.4494,125.4789,7033.0
2022-04-05 10:10:00,127.82,127.9,127.73,127.79,2894.0,125.4789,125.5574,125.3905,125.4494,2894.0
2022-04-05 10:15:00,127.81,127.81,127.42,127.45,5398.0,125.469,125.469,125.0862,125.1156,5398.0
2022-04-05 10:20:00,127.43,127.47,127.32,127.33,3631.0,125.096,125.1353,124.988,124.9978,3631.0
2022-04-05 10:25:00,127.33,127.66,127.29,127.6,6459.0,124.9978,125.3218,124.9586,125.2629,6459.0
2022-04-05 10:30:00,127.56,127.71,127.53,127.6,3405.0,125.2236,125.3709,125.1942,125.2629,3405.0
2022-04-05 10:35:00,127.67,127.75,127.59,127.65,4460.0,125.3316,125.4101,125.2531,125.312,4460.0
2022-04-05 10:40:00,127.67,127.8,127.62,127.78,2996.0,125.3316,125.4592,125.2825,125.4396,2996.0
2022-04-05 10:45:00,127.8,127.99,127.79,127.88,7656.0,125.4592,125.6457,125.4494,125.5378,7656.0
2022-04-05 10:50:00,127.88,128.07,127.76,128.07,5761.0,125.5378,125.7243,125.42,125.7243,5761.0
2022-04-05 10:55:00,128.09,128.16,127.93,127.93,3270.0,125.7439,125.8126,125.5868,125.5868,3270.0
2022-04-05 11:00:00,127.97,128.03,127.79,127.92,6418.0,125.6261,125.685,125.4494,125.577,6418.0
2022-04-05 11:05:00,127.93,128.02,127.78,127.78,3804.0,125.5868,125.6752,125.4396,125.4396,3804.0
2022-04-05 11:10:00,127.8,127.92,127.77,127.82,1830.0,125.4592,125.577,125.4298,125.4789,1830.0
2022-04-05 11:15:00,127.88,127.91,127.69,127.69,4478.0,125.5378,125.5672,125.3512,125.3512,4478.0
2022-04-05 11:20:00,127.68,127.9,127.68,127.88,2571.0,125.3414,125.5574,125.3414,125.5378,2571.0
2022-04-05 11:25:00,127.88,127.94,127.8,127.94,2361.0,125.5378,125.5967,125.4592,125.5967,2361.0
2022-04-05 11:30:00,127.92,128.03,127.77,127.8,5301.0,125.577,125.685,125.4298,125.4592,5301.0
2022-04-05 11:35:00,127.89,127.89,127.62,127.62,2800.0,125.5476,125.5476,125.2825,125.2825,2800.0
2022-04-05 11:40:00,127.66,127.72,127.62,127.69,5871.0,125.3218,125.3807,125.2825,125.3512,5871.0
2022-04-05 11:45:00,127.69,127.73,127.56,127.57,2248.0,125.3512,125.3905,125.2236,125.2334,2248.0
2022-04-05 11:50:00,127.53,127.56,127.41,127.41,2188.0,125.1942,125.2236,125.0764,125.0764,2188.0
2022-04-05 11:55:00,127.44,127.44,127.3,127.31,1644.0,125.1058,125.1058,124.9684,124.9782,1644.0
2022-04-05 12:00:00,127.35,127.35,127.2,127.24,1747.0,125.0175,125.0175,124.8702,124.9095,1747.0
2022-04-05 12:05:00,127.21,127.27,127.14,127.17,800.0,124.88,124.9389,124.8113,124.8408,800.0
2022-04-05 12:10:00,127.19,127.23,127.13,127.21,2291.0,124.8604,124.8997,124.8015,124.88,2291.0
2022-04-05 12:15:00,127.24,127.25,127.09,127.09,1800.0,124.9095,124.9193,124.7622,124.7622,1800.0
2022-04-05 12:20:00,127.17,127.34,127.16,127.32,3695.0,124.8408,125.0076,124.8309,124.988,3695.0
2022-04-05 12:25:00,127.3,127.3,127.13,127.13,3607.0,124.9684,124.9684,124.8015,124.8015,3607.0
2022-04-05 12:30:00,127.14,127.18,127.08,127.16,2050.0,124.8113,124.8506,124.7524,124.8309,2050.0
2022-04-05 12:35:00,127.16,127.16,126.95,126.95,4754.0,124.8309,124.8309,124.6248,124.6248,4754.0
2022-04-05 12:40:00,127.01,127.01,126.9,126.96,2969.0,124.6837,124.6837,124.5757,124.6346,2969.0
2022-04-05 12:45:00,126.95,127.0,126.86,126.98,4012.0,124.6248,124.6739,124.5364,124.6542,4012.0
2022-04-05 12:50:00,126.96,127.05,126.95,127.03,4270.0,124.6346,124.723,124.6248,124.7033,4270.0
2022-04-05 12:55:00,127.04,127.04,126.88,126.89,2515.0,124.7131,124.7131,124.5561,124.5659,2515.0
2022-04-05 13:00:00,126.89,126.97,126.84,126.94,2750.0,124.5659,124.6444,124.5168,124.615,2750.0
2022-04-05 13:05:00,126.9,127.07,126.9,127.06,3278.0,124.5757,124.7426,124.5757,124.7328,3278.0
2022-04-05 13:10:00,127.05,127.05,126.81,126.81,6680.0,124.723,124.723,124.4874,124.4874,6680.0
2022-04-05 13:15:00,126.82,126.9,126.77,126.86,2200.0,124.4972,124.5757,124.4481,124.5364,2200.0
2022-04-05 13:20:00,126.87,126.88,126.76,126.76,1667.0,124.5463,124.5561,124.4383,124.4383,1667.0
2022-04-05 13:25:00,126.77,126.79,126.67,126.71,4799.0,124.4481,124.4677,124.3499,124.3892,4799.0
2022-04-05 13:30:00,126.68,126.73,126.62,126.62,1400.0,124.3597,124.4088,124.3008,124.3008,1400.0
2022-04-05 13:35:00,126.57,126.6,126.51,126.6,2979.0,124.2518,124.2812,124.1929,124.2812,2979.0
2022-04-05 13:40:00,126.57,126.6,126.52,126.59,4508.0,124.2518,124.2812,124.2027,124.2714,4508.0
2022-04-05 13:45:00,126.59,126.59,126.33,126.4,3570.0,124.2714,124.2714,124.0161,124.0849,3570.0
2022-04-05 13:50:00,126.36,126.37,126.24,126.27,2695.0,124.0456,124.0554,123.9278,123.9572,2695.0
2022-04-05 13:55:00,126.29,126.31,126.06,126.11,13623.0,123.9769,123.9965,123.7511,123.8002,13623.0
2022-04-05 14:00:00,126.11,126.12,126.05,126.12,3505.0,123.8002,123.81,123.7413,123.81,3505.0
2022-04-05 14:05:00,126.12,126.29,126.11,126.2,4382.0,123.81,123.9769,123.8002,123.8885,4382.0
2022-04-05 14:10:00,126.19,126.31,126.19,126.29,6970.0,123.8787,123.9965,123.8787,123.9769,6970.0
2022-04-05 14:15:00,126.29,126.37,126.15,126.37,4958.0,123.9769,124.0554,123.8394,124.0554,4958.0
2022-04-05 14:20:00,126.42,126.43,126.24,126.33,7859.0,124.1045,124.1143,123.9278,124.0161,7859.0
2022-04-05 14:25:00,126.36,126.41,126.28,126.28,1613.0,124.0456,124.0947,123.9671,123.9671,1613.0
2022-04-05 14:30:00,126.25,126.25,126.14,126.14,2354.0,123.9376,123.9376,123.8296,123.8296,2354.0
2022-04-05 14:35:00,126.13,126.18,125.99,125.99,3255.0,123.8198,123.8689,123.6824,123.6824,3255.0
2022-04-05 14:40:00,125.95,126.08,125.95,126.07,3389.0,123.6431,123.7707,123.6431,123.7609,3389.0
2022-04-05 14:45:00,126.11,126.19,126.08,126.16,2780.0,123.8002,123.8787,123.7707,123.8493,2780.0
2022-04-05 14:50:00,126.14,126.23,126.14,126.18,2882.0,123.8296,123.918,123.8296,123.8689,2882.0
2022-04-05 14:55:00,126.17,126.19,126.02,126.03,2176.0,123.8591,123.8787,123.7118,123.7216,2176.0
2022-04-05 15:00:00,126.08,126.1,125.9,125.9,3636.0,123.7707,123.7904,123.594,123.594,3636.0
2022-04-05 15:05:00,125.9,125.9,125.78,125.81,3596.0,123.594,123.594,123.4762,123.5057,3596.0
2022-04-05 15:10:00,125.81,125.84,125.7,125.7,4722.0,123.5057,123.5351,123.3977,123.3977,4722.0
2022-04-05 15:15:00,125.72,125.81,125.7,125.72,4736.0,123.4173,123.5057,123.3977,123.4173,4736.0
2022-04-05 15:20:00,125.74,125.83,125.7,125.83,5361.0,123.437,123.5253,123.3977,123.5253,5361.0
2022-04-05 15:25:00,125.87,125.87,125.75,125.82,4767.0,123.5646,123.5646,123.4468,123.5155,4767.0
2022-04-05 15:30:00,125.83,125.83,125.68,125.75,5556.0,123.5253,123.5253,123.3781,123.4468,5556.0
2022-04-05 15:35:00,125.77,125.86,125.68,125.76,10592.0,123.4664,123.5548,123.3781,123.4566,10592.0
2022-04-05 15:40:00,125.76,125.9,125.71,125.85,9088.0,123.4566,123.594,123.4075,123.5449,9088.0
2022-04-05 15:45:00,125.86,125.88,125.54,125.58,15019.0,123.5548,123.5744,123.2406,123.2799,15019.0
2022-04-05 15:50:00,125.5,125.89,125.5,125.85,22190.0,123.2014,123.5842,123.2014,123.5449,22190.0
2022-04-05 15:55:00,125.85,125.94,125.75,125.83,46403.0,123.5449,123.6333,123.4468,123.5253,46403.0
2022-04-06 09:30:00,125.18,125.7,124.47,125.5,75606.0,122.8872,123.3977,122.1902,123.2014,75606.0
2022-04-06 09:35:00,125.62,125.93,125.41,125.6,35952.0,123.3192,123.6235,123.113,123.2995,35952.0
2022-04-06 09:40:00,125.69,126.99,125.69,126.82,22804.0,123.3879,124.6641,123.3879,124.4972,22804.0
2022-04-06 09:45:00,126.76,126.94,126.08,126.17,13962.0,124.4383,124.615,123.7707,123.8591,13962.0
2022-04-06 09:50:00,126.03,126.46,125.84,126.26,18965.0,123.7216,124.1438,123.5351,123.9474,18965.0
2022-04-06 09:55:00,126.19,126.32,125.96,126.07,27238.0,123.8787,124.0063,123.6529,123.7609,27238.0
2022-04-06 10:00:00,126.07,126.26,126.02,126.02,15308.0,123.7609,123.9474,123.7118,123.7118,15308.0
2022-04-06 10:05:00,126.02,126.07,125.66,126.0,11596.0,123.7118,123.7609,123.3584,123.6922,11596.0
2022-04-06 10:10:00,126.07,126.09,125.6,125.84,15876.0,123.7609,123.7805,123.2995,123.5351,15876.0
2022-04-06 10:15:00,125.93,125.97,125.58,125.6,8829.0,123.6235,123.6627,123.2799,123.2995,8829.0
2022-04-06 10:20:00,125.61,125.77,125.5,125.62,10127.0,123.3093,123.4664,123.2014,123.3192,10127.0
2022-04-06 10:25:00,125.63,125.73,125.36,125.4,7843.0,123.329,123.4271,123.0639,123.1032,7843.0
2022-04-06 10:30:00,125.41,125.62,125.37,125.57,11781.0,123.113,123.3192,123.0737,123.2701,11781.0
2022-04-06 10:35:00,125.7,125.82,125.66,125.76,9127.0,123.3977,123.5155,123.3584,123.4566,9127.0
2022-04-06 10:40:00,125.74,126.23,125.74,126.13,6433.0,123.437,123.918,123.437,123.8198,6433.0
2022-04-06 10:45:00,126.11,126.36,126.05,126.33,9446.0,123.8002,124.0456,123.7413,124.0161,9446.0
2022-04-06 10:50:00,126.31,126.35,126.18,126.28,5030.0,123.9965,124.0358,123.8689,123.9671,5030.0
2022-04-06 10:55:00,126.28,126.3,126.0,126.01,10964.0,123.9671,123.9867,123.6922,123.702,10964.0
2022-04-06 11:00:00,126.06,126.1,125.74,125.84,17358.0,123.7511,123.7904,123.437,123.5351,17358.0
2022-04-06 11:05:00,125.93,125.94,125.64,125.64,5253.0,123.6235,123.6333,123.3388,123.3388,5253.0
2022-04-06 11:10:00,125.69,125.79,125.63,125.71,6983.0,123.3879,123.486,123.329,123.4075,6983.0
2022-04-06 11:15:00,125.73,125.73,125.46,125.53,7556.0,123.4271,123.4271,123.1621,123.2308,7556.0
2022-04-06 11:20:00,125.56,125.88,125.56,125.74,4600.0,123.2603,123.5744,123.2603,123.437,4600.0
2022-04-06 11:25:00,125.72,125.85,125.61,125.66,9244.0,123.4173,123.5449,123.3093,123.3584,9244.0
2022-04-06 11:30:00,125.67,125.78,125.51,125.66,6300.0,123.3682,123.4762,123.2112,123.3584,6300.0
2022-04-06 11:35:00,125.58,125.7,125.53,125.64,5700.0,123.2799,123.3977,123.2308,123.3388,5700.0
2022-04-06 11:40:00,125.69,125.72,125.62,125.68,6325.0,123.3879,123.4173,123.3192,123.3781,6325.0
2022-04-06 11:45:00,125.73,126.09,125.68,126.0,6178.0,123.4271,123.7805,123.3781,123.6922,6178.0
2022-04-06 11:50:00,126.01,126.03,125.91,125.97,3287.0,123.702,123.7216,123.6038,123.6627,3287.0
2022-04-06 11:55:00,125.99,126.01,125.79,125.81,5907.0,123.6824,123.702,123.486,123.5057,5907.0
2022-04-06 12:00:00,125.84,125.91,125.77,125.91,3660.0,123.5351,123.6038,123.4664,123.6038,3660.0
2022-04-06 12:05:00,125.92,126.01,125.85,125.97,6894.0,123.6137,123.702,123.5449,123.6627,6894.0
2022-04-06 12:10:00,125.96,125.96,125.74,125.81,10208.0,123.6529,123.6529,123.437,123.5057,10208.0
2022-04-06 12:15:00,125.79,125.79,125.58,125.6,4446.0,123.486,123.486,123.2799,123.2995,4446.0
2022-04-06 12:20:00,125.53,125.62,125.41,125.55,4325.0,123.2308,123.3192,123.113,123.2504,4325.0
2022-04-06 12:25:00,125.54,125.59,125.15,125.15,12411.0,123.2406,123.2897,122.8578,122.8578,12411.0
2022-04-06 12:30:00,125.14,125.26,125.05,125.18,14223.0,122.8479,122.9657,122.7596,122.8872,14223.0
2022-04-06 12:35:00,125.19,125.41,125.1,125.15,12106.0,122.897,123.113,122.8087,122.8578,12106.0
2022-04-06 12:40:00,125.25,125.26,125.11,125.2,6269.0,122.9559,122.9657,122.8185,122.9068,6269.0
2022-04-06 12:45:00,125.26,125.31,125.16,125.27,7139.0,122.9657,123.0148,122.8676,122.9756,7139.0
2022-04-06 12:50:00,125.21,125.29,125.15,125.25,5202.0,122.9167,122.9952,122.8578,122.9559,5202.0
2022-04-06 12:55:00,125.26,125.36,125.2,125.21,5240.0,122.9657,123.0639,122.9068,122.9167,5240.0
2022-04-06 13:00:00,125.23,125.24,125.16,125.19,5303.0,122.9363,122.9461,122.8676,122.897,5303.0
2022-04-06 13:05:00,125.23,125.3,125.2,125.3,5728.0,122.9363,123.005,122.9068,123.005,5728.0
2022-04-06 13:10:00,125.33,125.5,125.32,125.48,6175.0,123.0345,123.2014,123.0246,123.1817,6175.0
2022-04-06 13:15:00,125.45,125.47,125.34,125.41,6480.0,123.1523,123.1719,123.0443,123.113,6480.0
2022-04-06 13:20:00,125.42,125.64,125.41,125.55,5200.0,123.1228,123.3388,123.113,123.2504,5200.0
2022-04-06 13:25:00,125.48,125.59,125.46,125.5,2921.0,123.1817,123.2897,123.1621,123.2014,2921.0
2022-04-06 13:30:00,125.51,125.64,125.44,125.62,4564.0,123.2112,123.3388,123.1424,123.3192,4564.0
2022-04-06 13:35:00,125.63,125.63,125.49,125.58,6138.0,123.329,123.329,123.1915,123.2799,6138.0
2022-04-06 13:40:00,125.6,125.66,125.52,125.54,6385.0,123.2995,123.3584,123.221,123.2406,6385.0
2022-04-06 13:45:00,125.56,125.58,125.25,125.25,12560.0,123.2603,123.2799,122.9559,122.9559,12560.0
2022-04-06 13:50:00,125.26,125.41,125.24,125.33,8100.0,122.9657,123.113,122.9461,123.0345,8100.0
2022-04-06 13:55:00,125.38,125.38,125.15,125.18,5606.0,123.0835,123.0835,122.8578,122.8872,5606.0
2022-04-06 14:00:00,125.14,125.63,124.97,125.37,17461.0,122.8479,123.329,122.6811,123.0737,17461.0
2022-04-06 14:05:00,125.29,125.3,124.75,124.76,6726.0,122.9952,123.005,122.4651,122.4749,6726.0
2022-04-06 14:10:00,124.87,124.87,124.64,124.64,6852.0,122.5829,122.5829,122.3571,122.3571,6852.0
2022-04-06 14:15:00,124.63,124.63,124.44,124.49,7985.0,122.3473,122.3473,122.1608,122.2098,7985.0
2022-04-06 14:20:00,124.52,124.61,124.36,124.42,14200.0,122.2393,122.3277,122.0822,122.1411,14200.0
2022-04-06 14:25:00,124.44,124.88,124.44,124.7,7864.0,122.1608,122.5927,122.1608,122.416,7864.0
2022-04-06 14:30:00,124.75,125.15,124.72,125.06,9119.0,122.4651,122.8578,122.4356,122.7694,9119.0
2022-04-06 14:35:00,125.35,125.35,124.95,125.12,6502.0,123.0541,123.0541,122.6614,122.8283,6502.0
2022-04-06 14:40:00,125.1,125.33,125.01,125.28,9166.0,122.8087,123.0345,122.7203,122.9854,9166.0
2022-04-06 14:45:00,125.4,125.52,125.24,125.24,9550.0,123.1032,123.221,122.9461,122.9461,9550.0
2022-04-06 14:50:00,125.31,125.55,125.31,125.54,8150.0,123.0148,123.2504,123.0148,123.2406,8150.0
2022-04-06 14:55:00,125.51,125.66,125.51,125.59,7181.0,123.2112,123.3584,123.2112,123.2897,7181.0
2022-04-06 15:00:00,125.59,125.92,125.59,125.82,12857.0,123.2897,123.6137,123.2897,123.5155,12857.0
2022-04-06 15:05:00,125.78,125.78,125.47,125.51,7753.0,123.4762,123.4762,123.1719,123.2112,7753.0
2022-04-06 15:10:00,125.52,125.63,125.44,125.6,6349.0,123.221,123.329,123.1424,123.2995,6349.0
2022-04-06 15:15:00,125.6,125.71,125.35,125.35,15939.0,123.2995,123.4075,123.0541,123.0541,15939.0
2022-04-06 15:20:00,125.37,125.37,125.1,125.11,6739.0,123.0737,123.0737,122.8087,122.8185,6739.0
2022-04-06 15:25:00,125.1,125.17,124.84,124.87,13519.0,122.8087,122.8774,122.5534,122.5829,13519.0
2022-04-06 15:30:00,124.87,125.04,124.7,124.77,21194.0,122.5829,122.7498,122.416,122.4847,21194.0
2022-04-06 15:35:00,124.79,125.08,124.73,124.92,31766.0,122.5044,122.789,122.4455,122.632,31766.0
2022-04-06 15:40:00,124.92,125.14,124.86,125.03,22796.0,122.632,122.8479,122.5731,122.74,22796.0
2022-04-06 15:45:00,125.04,125.37,125.02,125.37,39238.0,122.7498,123.0737,122.7301,123.0737,39238.0
2022-04-06 15:50:00,125.26,125.37,125.05,125.07,38929.0,122.9657,123.0737,122.7596,122.7792,38929.0
2022-04-06 15:55:00,125.02,125.16,124.82,124.85,119267.0,122.7301,122.8676,122.5338,122.5633,119267.0
2022-04-07 09:30:00,124.94,125.34,124.36,124.82,34342.0,122.6516,123.0443,122.0822,122.5338,34342.0
2022-04-07 09:35:00,124.91,124.91,124.52,124.73,11581.0,122.6222,122.6222,122.2393,122.4455,11581.0
2022-04-07 09:40:00,124.74,124.85,124.49,124.5,7450.0,122.4553,122.5633,122.2098,122.2197,7450.0
2022-04-07 09:45:00,124.48,124.61,124.04,124.13,11194.0,122.2,122.3277,121.7681,121.8564,11194.0
2022-04-07 09:50:00,124.15,124.42,123.93,124.42,15322.0,121.8761,122.1411,121.6601,122.1411,15322.0
2022-04-07 09:55:00,124.43,124.64,124.43,124.52,7025.0,122.1509,122.3571,122.1509,122.2393,7025.0
2022-04-07 10:00:00,124.49,124.65,124.33,124.33,7161.0,122.2098,122.3669,122.0528,122.0528,7161.0
2022-04-07 10:05:00,124.36,124.36,124.15,124.21,7745.0,122.0822,122.0822,121.8761,121.935,7745.0
2022-04-07 10:10:00,124.23,124.57,124.17,124.51,4165.0,121.9546,122.2884,121.8957,122.2295,4165.0
2022-04-07 10:15:00,124.47,124.53,124.37,124.5,3053.0,122.1902,122.2491,122.092,122.2197,3053.0
2022-04-07 10:20:00,124.51,124.63,124.37,124.56,4132.0,122.2295,122.3473,122.092,122.2786,4132.0
2022-04-07 10:25:00,124.54,124.7,124.53,124.53,5129.0,122.2589,122.416,122.2491,122.2491,5129.0
2022-04-07 10:30:00,124.56,124.66,124.34,124.57,4071.0,122.2786,122.3767,122.0626,122.2884,4071.0
2022-04-07 10:35:00,124.61,124.77,124.57,124.75,4176.0,122.3277,122.4847,122.2884,122.4651,4176.0
2022-04-07 10:40:00,124.64,124.64,124.25,124.34,7075.0,122.3571,122.3571,121.9742,122.0626,7075.0
2022-04-07 10:45:00,124.34,124.48,124.34,124.42,3008.0,122.0626,122.2,122.0626,122.1411,3008.0
2022-04-07 10:50:00,124.46,124.58,124.37,124.37,13571.0,122.1804,122.2982,122.092,122.092,13571.0
2022-04-07 10:55:00,124.39,124.48,124.3,124.33,4137.0,122.1117,122.2,122.0233,122.0528,4137.0
2022-04-07 11:00:00,124.34,124.48,124.07,124.07,6335.0,122.0626,122.2,121.7975,121.7975,6335.0
2022-04-07 11:05:00,124.05,124.11,123.71,123.75,11986.0,121.7779,121.8368,121.4441,121.4834,11986.0
2022-04-07 11:10:00,123.7,123.79,123.41,123.62,13893.0,121.4343,121.5227,121.1496,121.3558,13893.0
2022-04-07 11:15:00,123.64,123.65,123.46,123.46,9632.0,121.3754,121.3852,121.1987,121.1987,9632.0
2022-04-07 11:20:00,123.47,123.64,123.42,123.49,8327.0,121.2085,121.3754,121.1594,121.2282,8327.0
2022-04-07 11:25:00,123.44,123.61,123.29,123.29,12113.0,121.1791,121.346,121.0318,121.0318,12113.0
2022-04-07 11:30:00,123.31,123.33,123.08,123.09,10703.0,121.0515,121.0711,120.8257,120.8355,10703.0
2022-04-07 11:35:00,123.09,123.44,123.09,123.21,9726.0,120.8355,121.1791,120.8355,120.9533,9726.0
2022-04-07 11:40:00,123.17,123.17,123.01,123.06,10734.0,120.914,120.914,120.757,120.806,10734.0
2022-04-07 11:45:00,123.12,123.27,123.08,123.13,8072.0,120.8649,121.0122,120.8257,120.8748,8072.0
2022-04-07 11:50:00,123.1,123.16,123.0,123.07,4912.0,120.8453,120.9042,120.7471,120.8159,4912.0
2022-04-07 11:55:00,123.08,123.16,122.84,122.9,12627.0,120.8257,120.9042,120.5901,120.649,12627.0
2022-04-07 12:00:00,122.89,123.01,122.62,122.81,39877.0,120.6392,120.757,120.3741,120.5606,39877.0
2022-04-07 12:05:00,122.78,122.99,122.72,122.99,14039.0,120.5312,120.7373,120.4723,120.7373,14039.0
2022-04-07 12:10:00,122.99,123.21,122.96,123.12,6907.0,120.7373,120.9533,120.7079,120.8649,6907.0
2022-04-07 12:15:00,123.15,123.21,123.06,123.14,11619.0,120.8944,120.9533,120.806,120.8846,11619.0
2022-04-07 12:20:00,123.16,123.29,123.07,123.13,5702.0,120.9042,121.0318,120.8159,120.8748,5702.0
2022-04-07 12:25:00,123.11,123.15,123.03,123.09,3582.0,120.8551,120.8944,120.7766,120.8355,3582.0
2022-04-07 12:30:00,123.16,123.2,123.1,123.2,3661.0,120.9042,120.9435,120.8453,120.9435,3661.0
2022-04-07 12:35:00,123.17,123.29,123.06,123.06,5863.0,120.914,121.0318,120.806,120.806,5863.0
2022-04-07 12:40:00,123.1,123.24,122.85,122.85,6525.0,120.8453,120.9827,120.5999,120.5999,6525.0
2022-04-07 12:45:00,122.88,122.9,122.53,122.6,5989.0,120.6293,120.649,120.2857,120.3545,5989.0
2022-04-07 12:50:00,122.64,122.79,122.58,122.79,4377.0,120.3937,120.541,120.3348,120.541,4377.0
2022-04-07 12:55:00,122.76,122.86,122.71,122.81,4124.0,120.5115,120.6097,120.4625,120.5606,4124.0
2022-04-07 13:00:00,122.76,123.1,122.76,123.09,7228.0,120.5115,120.8453,120.5115,120.8355,7228.0
2022-04-07 13:05:00,123.07,123.15,122.97,123.0,33898.0,120.8159,120.8944,120.7177,120.7471,33898.0
2022-04-07 13:10:00,122.99,123.25,122.95,123.21,5864.0,120.7373,120.9926,120.6981,120.9533,5864.0
2022-04-07 13:15:00,123.23,123.28,123.06,123.19,4346.0,120.9729,121.022,120.806,120.9337,4346.0
2022-04-07 13:20:00,123.22,123.27,123.16,123.19,33666.0,120.9631,121.0122,120.9042,120.9337,33666.0
2022-04-07 13:25:00,123.19,123.31,123.14,123.22,5542.0,120.9337,121.0515,120.8846,120.9631,5542.0
2022-04-07 13:30:00,123.22,123.35,123.05,123.12,8396.0,120.9631,121.0907,120.7962,120.8649,8396.0
2022-04-07 13:35:00,123.16,123.22,122.99,123.01,6380.0,120.9042,120.9631,120.7373,120.757,6380.0
2022-04-07 13:40:00,123.07,123.11,122.89,122.92,9047.0,120.8159,120.8551,120.6392,120.6686,9047.0
2022-04-07 13:45:00,122.93,122.97,122.84,122.88,5861.0,120.6784,120.7177,120.5901,120.6293,5861.0
2022-04-07 13:50:00,122.88,123.07,122.87,122.98,4987.0,120.6293,120.8159,120.6195,120.7275,4987.0
2022-04-07 13:55:00,123.04,123.3,123.04,123.14,11829.0,120.7864,121.0416,120.7864,120.8846,11829.0
2022-04-07 14:00:00,123.13,123.23,123.03,123.07,7884.0,120.8748,120.9729,120.7766,120.8159,7884.0
2022-04-07 14:05:00,123.07,123.31,123.03,123.2,13599.0,120.8159,121.0515,120.7766,120.9435,13599.0
2022-04-07 14:10:00,123.19,123.19,123.05,123.05,8236.0,120.9337,120.9337,120.7962,120.7962,8236.0
2022-04-07 14:15:00,123.05,123.09,122.84,122.87,20659.0,120.7962,120.8355,120.5901,120.6195,20659.0
2022-04-07 14:20:00,122.89,123.06,122.89,123.05,12395.0,120.6392,120.806,120.6392,120.7962,12395.0
2022-04-07 14:25:00,123.06,123.23,122.88,122.94,15977.0,120.806,120.9729,120.6293,120.6882,15977.0
2022-04-07 14:30:00,122.96,123.04,122.76,122.83,9960.0,120.7079,120.7864,120.5115,120.5803,9960.0
2022-04-07 14:35:00,122.87,122.96,122.63,122.96,9987.0,120.6195,120.7079,120.3839,120.7079,9987.0
2022-04-07 14:40:00,122.95,122.95,122.64,122.88,15815.0,120.6981,120.6981,120.3937,120.6293,15815.0
2022-04-07 14:45:00,122.89,122.95,122.69,122.79,17661.0,120.6392,120.6981,120.4428,120.541,17661.0
2022-04-07 14:50:00,122.77,123.14,122.76,123.14,13512.0,120.5214,120.8846,120.5115,120.8846,13512.0
2022-04-07 14:55:00,123.15,123.67,123.15,123.63,13139.0,120.8944,121.4049,120.8944,121.3656,13139.0
2022-04-07 15:00:00,123.59,123.72,123.52,123.63,17526.0,121.3263,121.454,121.2576,121.3656,17526.0
2022-04-07 15:05:00,123.63,123.82,123.56,123.82,14921.0,121.3656,121.5521,121.2969,121.5521,14921.0
2022-04-07 15:10:00,123.81,124.19,123.76,124.19,9708.0,121.5423,121.9153,121.4932,121.9153,9708.0
2022-04-07 15:15:00,124.2,124.22,123.83,123.85,11387.0,121.9252,121.9448,121.5619,121.5816,11387.0
2022-04-07 15:20:00,123.85,123.85,123.41,123.47,14869.0,121.5816,121.5816,121.1496,121.2085,14869.0
2022-04-07 15:25:00,123.51,123.6,123.48,123.55,10627.0,121.2478,121.3362,121.2183,121.2871,10627.0
2022-04-07 15:30:00,123.55,123.79,123.53,123.73,12048.0,121.2871,121.5227,121.2674,121.4638,12048.0
2022-04-07 15:35:00,123.73,123.93,123.69,123.93,13956.0,121.4638,121.6601,121.4245,121.6601,13956.0
2022-04-07 15:40:00,123.93,124.01,123.71,123.89,10232.0,121.6601,121.7386,121.4441,121.6208,10232.0
2022-04-07 15:45:00,123.87,124.03,123.72,123.87,14488.0,121.6012,121.7583,121.454,121.6012,14488.0
2022-04-07 15:50:00,123.83,123.83,123.59,123.66,29344.0,121.5619,121.5619,121.3263,121.3951,29344.0
2022-04-07 15:55:00,123.63,123.63,123.33,123.4,69423.0,121.3656,121.3656,121.0711,121.1398,69423.0
2022-04-08 09:30:00,122.88,123.44,122.88,123.26,27157.0,120.6293,121.1791,120.6293,121.0024,27157.0
2022-04-08 09:35:00,123.19,123.19,122.73,122.91,4168.0,120.9337,120.9337,120.4821,120.6588,4168.0
2022-04-08 09:40:00,122.94,123.11,122.64,122.75,4819.0,120.6882,120.8551,120.3937,120.5017,4819.0
2022-04-08 09:45:00,122.73,123.01,122.68,122.73,4587.0,120.4821,120.757,120.433,120.4821,4587.0
2022-04-08 09:50:00,122.71,122.73,122.23,122.36,6596.0,120.4625,120.4821,119.9912,120.1189,6596.0
2022-04-08 09:55:00,122.34,122.59,122.34,122.52,6400.0,120.0992,120.3447,120.0992,120.2759,6400.0
2022-04-08 10:00:00,122.52,122.94,122.48,122.94,7744.0,120.2759,120.6882,120.2367,120.6882,7744.0
2022-04-08 10:05:00,122.96,123.51,122.94,123.42,8905.0,120.7079,121.2478,120.6882,121.1594,8905.0
2022-04-08 10:10:00,123.37,123.37,123.06,123.1,6533.0,121.1104,121.1104,120.806,120.8453,6533.0
2022-04-08 10:15:00,123.19,123.48,123.19,123.48,2359.0,120.9337,121.2183,120.9337,121.2183,2359.0
2022-04-08 10:20:00,123.55,123.71,123.48,123.61,2400.0,121.2871,121.4441,121.2183,121.346,2400.0
2022-04-08 10:25:00,123.63,123.81,123.55,123.58,5030.0,121.3656,121.5423,121.2871,121.3165,5030.0
2022-04-08 10:30:00,123.55,123.67,123.48,123.65,7535.0,121.2871,121.4049,121.2183,121.3852,7535.0
2022-04-08 10:35:00,123.68,123.7,123.56,123.6,3418.0,121.4147,121.4343,121.2969,121.3362,3418.0
2022-04-08 10:40:00,123.6,123.76,123.57,123.64,6509.0,121.3362,121.4932,121.3067,121.3754,6509.0
2022-04-08 10:45:00,123.64,123.92,123.63,123.81,4979.0,121.3754,121.6503,121.3656,121.5423,4979.0
2022-04-08 10:50:00,123.84,124.14,123.79,124.07,8487.0,121.5718,121.8663,121.5227,121.7975,8487.0
2022-04-08 10:55:00,124.05,124.12,123.95,124.12,5142.0,121.7779,121.8466,121.6797,121.8466,5142.0
2022-04-08 11:00:00,124.12,124.29,123.96,124.21,6307.0,121.8466,122.0135,121.6896,121.935,6307.0
2022-04-08 11:05:00,124.24,124.37,124.24,124.3,3298.0,121.9644,122.092,121.9644,122.0233,3298.0
2022-04-08 11:10:00,124.33,124.38,124.22,124.3,3534.0,122.0528,122.1019,121.9448,122.0233,3534.0
2022-04-08 11:15:00,124.31,124.41,124.18,124.33,8003.0,122.0331,122.1313,121.9055,122.0528,8003.0
2022-04-08 11:20:00,124.27,124.38,124.13,124.14,7579.0,121.9939,122.1019,121.8564,121.8663,7579.0
2022-04-08 11:25:00,124.09,124.37,124.09,124.24,17146.0,121.8172,122.092,121.8172,121.9644,17146.0
2022-04-08 11:30:00,124.25,124.25,124.04,124.07,5110.0,121.9742,121.9742,121.7681,121.7975,5110.0
2022-04-08 11:35:00,124.09,124.12,123.86,123.99,6480.0,121.8172,121.8466,121.5914,121.719,6480.0
2022-04-08 11:40:00,124.02,124.05,123.84,123.94,5409.0,121.7485,121.7779,121.5718,121.6699,5409.0
2022-04-08 11:45:00,123.9,124.12,123.8,124.0,4215.0,121.6307,121.8466,121.5325,121.7288,4215.0
2022-04-08 11:50:00,124.0,124.06,123.93,123.93,4313.0,121.7288,121.7877,121.6601,121.6601,4313.0
2022-04-08 11:55:00,123.94,124.24,123.87,124.16,10600.0,121.6699,121.9644,121.6012,121.8859,10600.0
2022-04-08 12:00:00,124.17,124.41,124.17,124.38,6181.0,121.8957,122.1313,121.8957,122.1019,6181.0
2022-04-08 12:05:00,124.34,124.49,124.32,124.38,6612.0,122.0626,122.2098,122.043,122.1019,6612.0
2022-04-08 12:10:00,124.36,124.51,124.3,124.32,23138.0,122.0822,122.2295,122.0233,122.043,23138.0
2022-04-08 12:15:00,124.32,124.37,124.15,124.37,5932.0,122.043,122.092,121.8761,122.092,5932.0
2022-04-08 12:20:00,124.37,124.48,124.32,124.37,4645.0,122.092,122.2,122.043,122.092,4645.0
2022-04-08 12:25:00,124.38,124.48,124.37,124.46,3604.0,122.1019,122.2,122.092,122.1804,3604.0
2022-04-08 12:30:00,124.4,124.4,124.26,124.35,3169.0,122.1215,122.1215,121.9841,122.0724,3169.0
2022-04-08 12:35:00,124.37,124.5,124.29,124.5,7483.0,122.092,122.2197,122.0135,122.2197,7483.0
2022-04-08 12:40:00,124.52,124.57,124.41,124.45,4611.0,122.2393,122.2884,122.1313,122.1706,4611.0
2022-04-08 12:45:00,124.43,124.43,124.32,124.35,3204.0,122.1509,122.1509,122.043,122.0724,3204.0
2022-04-08 12:50:00,124.37,124.45,124.33,124.45,3200.0,122.092,122.1706,122.0528,122.1706,3200.0
2022-04-08 12:55:00,124.46,124.46,124.36,124.36,3844.0,122.1804,122.1804,122.0822,122.0822,3844.0
2022-04-08 13:00:00,124.36,124.39,124.18,124.27,5352.0,122.0822,122.1117,121.9055,121.9939,5352.0
2022-04-08 13:05:00,124.24,124.27,124.14,124.22,4210.0,121.9644,121.9939,121.8663,121.9448,4210.0
2022-04-08 13:10:00,124.25,124.25,124.05,124.05,4520.0,121.9742,121.9742,121.7779,121.7779,4520.0
2022-04-08 13:15:00,124.09,124.13,123.98,124.05,3842.0,121.8172,121.8564,121.7092,121.7779,3842.0
2022-04-08 13:20:00,124.05,124.11,123.92,123.92,3709.0,121.7779,121.8368,121.6503,121.6503,3709.0
2022-04-08 13:25:00,123.92,124.08,123.8,123.98,8341.0,121.6503,121.8074,121.5325,121.7092,8341.0
2022-04-08 13:30:00,124.0,124.0,123.91,123.94,5843.0,121.7288,121.7288,121.6405,121.6699,5843.0
2022-04-08 13:35:00,123.94,124.07,123.93,124.01,7075.0,121.6699,121.7975,121.6601,121.7386,7075.0
2022-04-08 13:40:00,124.01,124.04,123.89,123.98,3900.0,121.7386,121.7681,121.6208,121.7092,3900.0
2022-04-08 13:45:00,123.96,124.03,123.91,124.0,7497.0,121.6896,121.7583,121.6405,121.7288,7497.0
2022-04-08 13:50:00,123.98,124.1,123.93,124.05,5000.0,121.7092,121.827,121.6601,121.7779,5000.0
2022-04-08 13:55:00,123.99,124.03,123.95,123.99,2246.0,121.719,121.7583,121.6797,121.719,2246.0
2022-04-08 14:00:00,123.98,124.04,123.89,123.92,4292.0,121.7092,121.7681,121.6208,121.6503,4292.0
2022-04-08 14:05:00,123.91,123.97,123.83,123.97,5794.0,121.6405,121.6994,121.5619,121.6994,5794.0
2022-04-08 14:10:00,123.98,123.99,123.92,123.96,2757.0,121.7092,121.719,121.6503,121.6896,2757.0
2022-04-08 14:15:00,123.95,123.95,123.81,123.83,3500.0,121.6797,121.6797,121.5423,121.5619,3500.0
2022-04-08 14:20:00,123.85,123.88,123.75,123.76,5044.0,121.5816,121.611,121.4834,121.4932,5044.0
2022-04-08 14:25:00,123.75,123.75,123.62,123.7,7120.0,121.4834,121.4834,121.3558,121.4343,7120.0
2022-04-08 14:30:00,123.72,123.73,123.63,123.68,5511.0,121.454,121.4638,121.3656,121.4147,5511.0
2022-04-08 14:35:00,123.65,123.72,123.62,123.65,7573.0,121.3852,121.454,121.3558,121.3852,7573.0
2022-04-08 14:40:00,123.65,123.72,123.61,123.67,10630.0,121.3852,121.454,121.346,121.4049,10630.0
2022-04-08 14:45:00,123.67,123.74,123.61,123.71,5470.0,121.4049,121.4736,121.346,121.4441,5470.0
2022-04-08 14:50:00,123.68,123.9,123.68,123.83,3746.0,121.4147,121.6307,121.4147,121.5619,3746.0
2022-04-08 14:55:00,123.86,123.91,123.82,123.87,3358.0,121.5914,121.6405,121.5521,121.6012,3358.0
2022-04-08 15:00:00,123.86,123.91,123.8,123.87,3649.0,121.5914,121.6405,121.5325,121.6012,3649.0
2022-04-08 15:05:00,123.84,123.96,123.74,123.82,13654.0,121.5718,121.6896,121.4736,121.5521,13654.0
2022-04-08 15:10:00,123.83,124.1,123.76,124.0,8528.0,121.5619,121.827,121.4932,121.7288,8528.0
2022-04-08 15:15:00,123.97,124.13,123.93,123.95,3973.0,121.6994,121.8564,121.6601,121.6797,3973.0
2022-04-08 15:20:00,123.92,124.04,123.92,123.97,5865.0,121.6503,121.7681,121.6503,121.6994,5865.0
2022-04-08 15:25:00,124.02,124.06,123.95,124.05,5386.0,121.7485,121.7877,121.6797,121.7779,5386.0
2022-04-08 15:30:00,124.04,124.13,123.95,123.99,7836.0,121.7681,121.8564,121.6797,121.719,7836.0
2022-04-08 15:35:00,124.0,124.0,123.7,123.7,20552.0,121.7288,121.7288,121.4343,121.4343,20552.0
2022-04-08 15:40:00,123.71,123.71,123.61,123.69,15256.0,121.4441,121.4441,121.346,121.4245,15256.0
2022-04-08 15:45:00,123.68,123.72,123.41,123.41,14363.0,121.4147,121.454,121.1496,121.1496,14363.0
2022-04-08 15:50:00,123.49,123.52,123.3,123.39,28106.0,121.2282,121.2576,121.0416,121.13,28106.0
2022-04-08 15:55:00,123.41,123.49,123.24,123.43,89759.0,121.1496,121.2282,120.9827,121.1693,89759.0
2022-04-11 09:30:00,123.19,124.72,122.73,123.53,35747.0,120.9337,122.4356,120.4821,121.2674,35747.0
2022-04-11 09:35:00,123.51,123.51,123.05,123.19,9234.0,121.2478,121.2478,120.7962,120.9337,9234.0
2022-04-11 09:40:00,123.26,123.52,123.17,123.47,10864.0,121.0024,121.2576,120.914,121.2085,10864.0
2022-04-11 09:45:00,123.52,123.92,123.45,123.78,10664.0,121.2576,121.6503,121.1889,121.5129,10664.0
2022-04-11 09:50:00,123.78,124.13,123.72,124.05,19151.0,121.5129,121.8564,121.454,121.7779,19151.0
2022-04-11 09:55:00,124.11,124.27,124.09,124.22,25671.0,121.8368,121.9939,121.8172,121.9448,25671.0
2022-04-11 10:00:00,124.13,124.14,123.64,123.83,19368.0,121.8564,121.8663,121.3754,121.5619,19368.0
2022-04-11 10:05:00,123.79,123.85,123.56,123.72,40716.0,121.5227,121.5816,121.2969,121.454,40716.0
2022-04-11 10:10:00,123.75,123.84,123.57,123.84,14592.0,121.4834,121.5718,121.3067,121.5718,14592.0
2022-04-11 10:15:00,123.81,123.93,123.72,123.87,12478.0,121.5423,121.6601,121.454,121.6012,12478.0
2022-04-11 10:20:00,123.9,123.93,123.65,123.7,22685.0,121.6307,121.6601,121.3852,121.4343,22685.0
2022-04-11 10:25:00,123.7,123.77,122.88,122.88,125832.0,121.4343,121.503,120.6293,120.6293,125832.0
2022-04-11 10:30:00,122.89,123.24,122.57,123.23,164451.0,120.6392,120.9827,120.325,120.9729,164451.0
2022-04-11 10:35:00,123.23,123.45,123.16,123.45,15615.0,120.9729,121.1889,120.9042,121.1889,15615.0
2022-04-11 10:40:00,123.54,123.54,123.18,123.2,8405.0,121.2772,121.2772,120.9238,120.9435,8405.0
2022-04-11 10:45:00,123.24,123.25,123.14,123.2,6699.0,120.9827,120.9926,120.8846,120.9435,6699.0
2022-04-11 10:50:00,123.19,123.29,123.16,123.29,5415.0,120.9337,121.0318,120.9042,121.0318,5415.0
2022-04-11 10:55:00,123.24,123.38,123.23,123.34,5172.0,120.9827,121.1202,120.9729,121.0809,5172.0
2022-04-11 11:00:00,123.33,123.53,123.33,123.44,6303.0,121.0711,121.2674,121.0711,121.1791,6303.0
2022-04-11 11:05:00,123.42,123.47,123.3,123.38,5394.0,121.1594,121.2085,121.0416,121.1202,5394.0
2022-04-11 11:10:00,123.38,123.44,123.29,123.36,5250.0,121.1202,121.1791,121.0318,121.1005,5250.0
2022-04-11 11:15:00,123.38,123.38,123.19,123.24,3354.0,121.1202,121.1202,120.9337,120.9827,3354.0
2022-04-11 11:20:00,123.26,123.36,123.19,123.32,5251.0,121.0024,121.1005,120.9337,121.0613,5251.0
2022-04-11 11:25:00,123.31,123.37,123.21,123.26,4600.0,121.0515,121.1104,120.9533,121.0024,4600.0
2022-04-11 11:30:00,123.23,123.3,123.17,123.22,5550.0,120.9729,121.0416,120.914,120.9631,5550.0
2022-04-11 11:35:00,123.22,123.3,123.19,123.21,4421.0,120.9631,121.0416,120.9337,120.9533,4421.0
2022-04-11 11:40:00,123.23,123.47,123.21,123.41,8341.0,120.9729,121.2085,120.9533,121.1496,8341.0
2022-04-11 11:45:00,123.42,123.44,123.27,123.29,4411.0,121.1594,121.1791,121.0122,121.0318,4411.0
2022-04-11 11:50:00,123.3,123.3,123.19,123.2,2824.0,121.0416,121.0416,120.9337,120.9435,2824.0
2022-04-11 11:55:00,123.17,123.17,122.72,122.73,5685.0,120.914,120.914,120.4723,120.4821,5685.0
2022-04-11 12:00:00,122.76,122.77,122.65,122.7,5572.0,120.5115,120.5214,120.4036,120.4526,5572.0
2022-04-11 12:05:00,122.7,122.82,122.7,122.81,3116.0,120.4526,120.5704,120.4526,120.5606,3116.0
2022-04-11 12:10:00,122.77,122.8,122.69,122.69,1820.0,120.5214,120.5508,120.4428,120.4428,1820.0
2022-04-11 12:15:00,122.65,122.81,122.65,122.76,3308.0,120.4036,120.5606,120.4036,120.5115,3308.0
2022-04-11 12:20:00,122.81,122.83,122.68,122.68,3189.0,120.5606,120.5803,120.433,120.433,3189.0
2022-04-11 12:25:00,122.69,122.74,122.6,122.6,1912.0,120.4428,120.4919,120.3545,120.3545,1912.0
2022-04-11 12:30:00,122.59,122.64,122.54,122.61,2501.0,120.3447,120.3937,120.2956,120.3643,2501.0
2022-04-11 12:35:00,122.61,122.74,122.59,122.68,3647.0,120.3643,120.4919,120.3447,120.433,3647.0
2022-04-11 12:40:00,122.62,122.65,122.52,122.58,1597.0,120.3741,120.4036,120.2759,120.3348,1597.0
2022-04-11 12:45:00,122.64,122.73,122.64,122.71,1857.0,120.3937,120.4821,120.3937,120.4625,1857.0
2022-04-11 12:50:00,122.72,122.72,122.61,122.62,2517.0,120.4723,120.4723,120.3643,120.3741,2517.0
2022-04-11 12:55:00,122.62,122.73,122.55,122.6,3200.0,120.3741,120.4821,120.3054,120.3545,3200.0
2022-04-11 13:00:00,122.69,122.81,122.65,122.75,6619.0,120.4428,120.5606,120.4036,120.5017,6619.0
2022-04-11 13:05:00,122.73,122.74,122.59,122.63,2860.0,120.4821,120.4919,120.3447,120.3839,2860.0
2022-04-11 13:10:00,122.6,122.78,122.6,122.65,12695.0,120.3545,120.5312,120.3545,120.4036,12695.0
2022-04-11 13:15:00,122.6,122.64,122.46,122.52,2761.0,120.3545,120.3937,120.217,120.2759,2761.0
2022-04-11 13:20:00,122.54,122.54,122.4,122.47,2344.0,120.2956,120.2956,120.1581,120.2268,2344.0
2022-04-11 13:25:00,122.48,122.51,122.33,122.33,3101.0,120.2367,120.2661,120.0894,120.0894,3101.0
2022-04-11 13:30:00,122.45,122.59,122.43,122.5,6105.0,120.2072,120.3447,120.1876,120.2563,6105.0
2022-04-11 13:35:00,122.49,122.64,122.47,122.64,4995.0,120.2465,120.3937,120.2268,120.3937,4995.0
2022-04-11 13:40:00,122.62,122.74,122.59,122.65,2521.0,120.3741,120.4919,120.3447,120.4036,2521.0
2022-04-11 13:45:00,122.67,122.7,122.58,122.67,2507.0,120.4232,120.4526,120.3348,120.4232,2507.0
2022-04-11 13:50:00,122.63,122.71,122.62,122.71,3450.0,120.3839,120.4625,120.3741,120.4625,3450.0
2022-04-11 13:55:00,122.82,123.0,122.81,123.0,1613.0,120.5704,120.7471,120.5606,120.7471,1613.0
2022-04-11 14:00:00,123.03,123.03,122.85,122.9,3215.0,120.7766,120.7766,120.5999,120.649,3215.0
2022-04-11 14:05:00,122.97,123.15,122.94,123.13,4079.0,120.7177,120.8944,120.6882,120.8748,4079.0
2022-04-11 14:10:00,123.08,123.11,122.87,122.92,3901.0,120.8257,120.8551,120.6195,120.6686,3901.0
2022-04-11 14:15:00,122.91,122.99,122.87,122.94,2412.0,120.6588,120.7373,120.6195,120.6882,2412.0
2022-04-11 14:20:00,122.96,123.0,122.94,123.0,5835.0,120.7079,120.7471,120.6882,120.7471,5835.0
2022-04-11 14:25:00,122.98,123.01,122.89,122.97,3622.0,120.7275,120.757,120.6392,120.7177,3622.0
2022-04-11 14:30:00,122.95,122.98,122.87,122.94,5256.0,120.6981,120.7275,120.6195,120.6882,5256.0
2022-04-11 14:35:00,122.96,123.04,122.87,123.03,12301.0,120.7079,120.7864,120.6195,120.7766,12301.0
2022-04-11 14:40:00,123.04,123.07,123.01,123.04,2100.0,120.7864,120.8159,120.757,120.7864,2100.0
2022-04-11 14:45:00,123.05,123.27,123.05,123.27,5112.0,120.7962,121.0122,120.7962,121.0122,5112.0
2022-04-11 14:50:00,123.26,123.3,123.14,123.16,6111.0,121.0024,121.0416,120.8846,120.9042,6111.0
2022-04-11 14:55:00,123.19,123.2,123.03,123.03,3220.0,120.9337,120.9435,120.7766,120.7766,3220.0
2022-04-11 15:00:00,123.0,123.11,122.91,122.91,4171.0,120.7471,120.8551,120.6588,120.6588,4171.0
2022-04-11 15:05:00,122.89,123.0,122.86,122.98,5058.0,120.6392,120.7471,120.6097,120.7275,5058.0
2022-04-11 15:10:00,123.01,123.01,122.86,122.92,3359.0,120.757,120.757,120.6097,120.6686,3359.0
2022-04-11 15:15:00,122.93,122.99,122.83,122.93,4880.0,120.6784,120.7373,120.5803,120.6784,4880.0
2022-04-11 15:20:00,122.95,122.97,122.89,122.89,5667.0,120.6981,120.7177,120.6392,120.6392,5667.0
2022-04-11 15:25:00,122.87,122.87,122.74,122.76,6507.0,120.6195,120.6195,120.4919,120.5115,6507.0
2022-04-11 15:30:00,122.76,122.8,122.58,122.61,19517.0,120.5115,120.5508,120.3348,120.3643,19517.0
2022-04-11 15:35:00,122.62,122.75,122.6,122.75,22016.0,120.3741,120.5017,120.3545,120.5017,22016.0
2022-04-11 15:40:00,122.75,122.91,122.71,122.83,33203.0,120.5017,120.6588,120.4625,120.5803,33203.0
2022-04-11 15:45:00,122.83,122.93,122.77,122.83,30248.0,120.5803,120.6784,120.5214,120.5803,30248.0
2022-04-11 15:50:00,122.79,122.86,122.57,122.63,43004.0,120.541,120.6097,120.325,120.3839,43004.0
2022-04-11 15:55:00,122.58,122.66,122.51,122.59,142340.0,120.3348,120.4134,120.2661,120.3447,142340.0
2022-04-12 09:30:00,123.37,124.35,123.16,123.69,25701.0,121.1104,122.0724,120.9042,121.4245,25701.0
2022-04-12 09:35:00,123.58,123.73,123.12,123.12,4283.0,121.3165,121.4638,120.8649,120.8649,4283.0
2022-04-12 09:40:00,123.13,123.32,122.95,123.3,6051.0,120.8748,121.0613,120.6981,121.0416,6051.0
2022-04-12 09:45:00,123.35,123.46,123.31,123.46,6377.0,121.0907,121.1987,121.0515,121.1987,6377.0
2022-04-12 09:50:00,123.49,123.69,123.46,123.59,20185.0,121.2282,121.4245,121.1987,121.3263,20185.0
2022-04-12 09:55:00,123.62,123.82,123.5,123.72,34520.0,121.3558,121.5521,121.238,121.454,34520.0
2022-04-12 10:00:00,123.84,123.85,123.49,123.59,36699.0,121.5718,121.5816,121.2282,121.3263,36699.0
2022-04-12 10:05:00,123.57,123.59,123.36,123.5,47268.0,121.3067,121.3263,121.1005,121.238,47268.0
2022-04-12 10:10:00,123.53,123.81,123.52,123.72,24097.0,121.2674,121.5423,121.2576,121.454,24097.0
2022-04-12 10:15:00,123.78,123.99,123.55,123.61,12563.0,121.5129,121.719,121.2871,121.346,12563.0
2022-04-12 10:20:00,123.56,123.8,123.49,123.53,12697.0,121.2969,121.5325,121.2282,121.2674,12697.0
2022-04-12 10:25:00,123.53,123.65,122.99,123.65,572748.0,121.2674,121.3852,120.7373,121.3852,572748.0
2022-04-12 10:30:00,123.7,123.8,123.5,123.8,5942.0,121.4343,121.5325,121.238,121.5325,5942.0
2022-04-12 10:35:00,123.84,123.88,123.33,123.38,7476.0,121.5718,121.611,121.0711,121.1202,7476.0
2022-04-12 10:40:00,123.38,123.54,123.37,123.47,15022.0,121.1202,121.2772,121.1104,121.2085,15022.0
2022-04-12 10:45:00,123.53,123.77,123.5,123.77,13871.0,121.2674,121.503,121.238,121.503,13871.0
2022-04-12 10:50:00,123.76,123.95,123.65,123.81,7100.0,121.4932,121.6797,121.3852,121.5423,7100.0
2022-04-12 10:55:00,123.86,124.07,123.8,124.04,10082.0,121.5914,121.7975,121.5325,121.7681,10082.0
2022-04-12 11:00:00,124.05,124.08,123.75,123.79,6286.0,121.7779,121.8074,121.4834,121.5227,6286.0
2022-04-12 11:05:00,123.77,123.79,123.56,123.76,7511.0,121.503,121.5227,121.2969,121.4932,7511.0
2022-04-12 11:10:00,123.75,124.01,123.75,123.98,7399.0,121.4834,121.7386,121.4834,121.7092,7399.0
2022-04-12 11:15:00,123.97,124.07,123.8,123.85,18780.0,121.6994,121.7975,121.5325,121.5816,18780.0
2022-04-12 11:20:00,123.85,124.17,123.82,124.12,5574.0,121.5816,121.8957,121.5521,121.8466,5574.0
2022-04-12 11:25:00,124.14,124.41,124.14,124.3,5664.0,121.8663,122.1313,121.8663,122.0233,5664.0
2022-04-12 11:30:00,124.33,124.55,124.28,124.43,10810.0,122.0528,122.2688,122.0037,122.1509,10810.0
2022-04-12 11:35:00,124.45,124.5,124.33,124.33,12110.0,122.1706,122.2197,122.0528,122.0528,12110.0
2022-04-12 11:40:00,124.33,124.49,124.32,124.34,5901.0,122.0528,122.2098,122.043,122.0626,5901.0
2022-04-12 11:45:00,124.38,124.38,124.27,124.28,3495.0,122.1019,122.1019,121.9939,122.0037,3495.0
2022-04-12 11:50:00,124.2,124.35,124.2,124.25,7510.0,121.9252,122.0724,121.9252,121.9742,7510.0
2022-04-12 11:55:00,124.27,124.33,124.11,124.19,6245.0,121.9939,122.0528,121.8368,121.9153,6245.0
2022-04-12 12:00:00,124.19,124.2,124.07,124.09,5625.0,121.9153,121.9252,121.7975,121.8172,5625.0
2022-04-12 12:05:00,124.09,124.11,123.91,124.05,6970.0,121.8172,121.8368,121.6405,121.7779,6970.0
2022-04-12 12:10:00,124.03,124.06,123.96,124.03,5797.0,121.7583,121.7877,121.6896,121.7583,5797.0
2022-04-12 12:15:00,124.03,124.24,123.98,124.11,5255.0,121.7583,121.9644,121.7092,121.8368,5255.0
2022-04-12 12:20:00,124.07,124.07,123.94,123.98,11037.0,121.7975,121.7975,121.6699,121.7092,11037.0
2022-04-12 12:25:00,123.98,124.08,123.9,124.01,16120.0,121.7092,121.8074,121.6307,121.7386,16120.0
2022-04-12 12:30:00,124.01,124.12,123.98,124.11,7927.0,121.7386,121.8466,121.7092,121.8368,7927.0
2022-04-12 12:35:00,124.11,124.17,124.08,124.09,4840.0,121.8368,121.8957,121.8074,121.8172,4840.0
2022-04-12 12:40:00,124.09,124.17,124.02,124.09,10065.0,121.8172,121.8957,121.7485,121.8172,10065.0
2022-04-12 12:45:00,124.11,124.12,123.93,124.01,10251.0,121.8368,121.8466,121.6601,121.7386,10251.0
2022-04-12 12:50:00,123.99,124.21,123.99,124.06,5116.0,121.719,121.935,121.719,121.7877,5116.0
2022-04-12 12:55:00,124.08,124.09,123.98,124.01,5776.0,121.8074,121.8172,121.7092,121.7386,5776.0
2022-04-12 13:00:00,124.0,124.13,123.8,123.86,10766.0,121.7288,121.8564,121.5325,121.5914,10766.0
2022-04-12 13:05:00,123.94,124.05,123.92,124.01,7064.0,121.6699,121.7779,121.6503,121.7386,7064.0
2022-04-12 13:10:00,124.0,124.17,123.96,124.08,12139.0,121.7288,121.8957,121.6896,121.8074,12139.0
2022-04-12 13:15:00,124.06,124.11,124.0,124.11,3394.0,121.7877,121.8368,121.7288,121.8368,3394.0
2022-04-12 13:20:00,124.13,124.28,124.04,124.05,4486.0,121.8564,122.0037,121.7681,121.7779,4486.0
2022-04-12 13:25:00,124.05,124.1,124.0,124.03,4958.0,121.7779,121.827,121.7288,121.7583,4958.0
2022-04-12 13:30:00,124.01,124.22,123.98,124.22,6373.0,121.7386,121.9448,121.7092,121.9448,6373.0
2022-04-12 13:35:00,124.19,124.25,124.09,124.13,4774.0,121.9153,121.9742,121.8172,121.8564,4774.0
2022-04-12 13:40:00,124.13,124.24,124.11,124.19,12313.0,121.8564,121.9644,121.8368,121.9153,12313.0
2022-04-12 13:45:00,124.17,124.22,124.1,124.17,5905.0,121.8957,121.9448,121.827,121.8957,5905.0
2022-04-12 13:50:00,124.17,124.21,123.95,124.09,12186.0,121.8957,121.935,121.6797,121.8172,12186.0
2022-04-12 13:55:00,124.09,124.19,124.07,124.09,24394.0,121.8172,121.9153,121.7975,121.8172,24394.0
2022-04-12 14:00:00,124.07,124.22,123.96,124.22,20491.0,121.7975,121.9448,121.6896,121.9448,20491.0
2022-04-12 14:05:00,124.22,124.22,124.14,124.17,11156.0,121.9448,121.9448,121.8663,121.8957,11156.0
2022-04-12 14:10:00,124.17,124.18,123.88,123.88,18157.0,121.8957,121.9055,121.611,121.611,18157.0
2022-04-12 14:15:00,123.76,123.79,123.7,123.7,23969.0,121.4932,121.5227,121.4343,121.4343,23969.0
2022-04-12 14:20:00,123.7,123.73,123.65,123.69,27036.0,121.4343,121.4638,121.3852,121.4245,27036.0
2022-04-12 14:25:00,123.67,123.85,123.67,123.79,7916.0,121.4049,121.5816,121.4049,121.5227,7916.0
2022-04-12 14:30:00,123.78,123.84,123.68,123.79,42699.0,121.5129,121.5718,121.4147,121.5227,42699.0
2022-04-12 14:35:00,123.77,123.91,123.76,123.76,7652.0,121.503,121.6405,121.4932,121.4932,7652.0
2022-04-12 14:40:00,123.77,123.87,123.71,123.72,14526.0,121.503,121.6012,121.4441,121.454,14526.0
2022-04-12 14:45:00,123.76,123.91,123.74,123.85,15774.0,121.4932,121.6405,121.4736,121.5816,15774.0
2022-04-12 14:50:00,123.86,123.88,123.73,123.8,6613.0,121.5914,121.611,121.4638,121.5325,6613.0
2022-04-12 14:55:00,123.83,123.85,123.71,123.78,14603.0,121.5619,121.5816,121.4441,121.5129,14603.0
2022-04-12 15:00:00,123.75,123.79,123.68,123.73,32300.0,121.4834,121.5227,121.4147,121.4638,32300.0
2022-04-12 15:05:00,123.71,123.78,123.5,123.51,34896.0,121.4441,121.5129,121.238,121.2478,34896.0
2022-04-12 15:10:00,123.53,123.55,123.33,123.33,29280.0,121.2674,121.2871,121.0711,121.0711,29280.0
2022-04-12 15:15:00,123.33,123.36,123.29,123.36,17632.0,121.0711,121.1005,121.0318,121.1005,17632.0
2022-04-12 15:20:00,123.4,123.61,123.4,123.55,11882.0,121.1398,121.346,121.1398,121.2871,11882.0
2022-04-12 15:25:00,123.56,123.62,123.52,123.58,15725.0,121.2969,121.3558,121.2576,121.3165,15725.0
2022-04-12 15:30:00,123.58,123.64,123.54,123.6,28655.0,121.3165,121.3754,121.2772,121.3362,28655.0
2022-04-12 15:35:00,123.62,123.82,123.6,123.75,20587.0,121.3558,121.5521,121.3362,121.4834,20587.0
2022-04-12 15:40:00,123.75,123.82,123.59,123.6,34533.0,121.4834,121.5521,121.3263,121.3362,34533.0
2022-04-12 15:45:00,123.57,123.76,123.53,123.68,22698.0,121.3067,121.4932,121.2674,121.4147,22698.0
2022-04-12 15:50:00,123.67,123.7,123.44,123.59,25149.0,121.4049,121.4343,121.1791,121.3263,25149.0
2022-04-12 15:55:00,123.62,123.69,123.5,123.55,70623.0,121.3558,121.4245,121.238,121.2871,70623.0
2022-04-13 09:30:00,123.99,124.15,123.0,123.3,26349.0,121.719,121.8761,120.7471,121.0416,26349.0
2022-04-13 09:35:00,123.29,123.6,123.26,123.34,15835.0,121.0318,121.3362,121.0024,121.0809,15835.0
2022-04-13 09:40:00,123.33,123.33,122.58,122.73,32120.0,121.0711,121.0711,120.3348,120.4821,32120.0
2022-04-13 09:45:00,122.75,123.05,122.67,123.05,8217.0,120.5017,120.7962,120.4232,120.7962,8217.0
2022-04-13 09:50:00,123.03,123.15,122.88,122.88,8292.0,120.7766,120.8944,120.6293,120.6293,8292.0
2022-04-13 09:55:00,122.97,123.29,122.91,123.06,6017.0,120.7177,121.0318,120.6588,120.806,6017.0
2022-04-13 10:00:00,123.1,123.1,122.74,122.81,8431.0,120.8453,120.8453,120.4919,120.5606,8431.0
2022-04-13 10:05:00,122.93,123.0,122.58,122.61,20492.0,120.6784,120.7471,120.3348,120.3643,20492.0
2022-04-13 10:10:00,122.61,122.61,122.28,122.41,26125.0,120.3643,120.3643,120.0403,120.1679,26125.0
2022-04-13 10:15:00,122.47,122.65,122.37,122.62,14237.0,120.2268,120.4036,120.1287,120.3741,14237.0
2022-04-13 10:20:00,122.64,123.01,122.61,123.01,7986.0,120.3937,120.757,120.3643,120.757,7986.0
2022-04-13 10:25:00,122.99,123.02,122.77,122.86,9113.0,120.7373,120.7668,120.5214,120.6097,9113.0
2022-04-13 10:30:00,122.86,123.27,122.86,122.9,6081.0,120.6097,121.0122,120.6097,120.649,6081.0
2022-04-13 10:35:00,122.9,122.96,122.76,122.8,8076.0,120.649,120.7079,120.5115,120.5508,8076.0
2022-04-13 10:40:00,122.8,123.05,122.8,123.02,5453.0,120.5508,120.7962,120.5508,120.7668,5453.0
2022-04-13 10:45:00,123.05,123.1,122.92,123.1,5718.0,120.7962,120.8453,120.6686,120.8453,5718.0
2022-04-13 10:50:00,123.09,123.38,123.07,123.3,5801.0,120.8355,121.1202,120.8159,121.0416,5801.0
2022-04-13 10:55:00,123.28,123.32,123.05,123.08,5500.0,121.022,121.0613,120.7962,120.8257,5500.0
2022-04-13 11:00:00,123.1,123.47,123.1,123.35,4800.0,120.8453,121.2085,120.8453,121.0907,4800.0
2022-04-13 11:05:00,123.4,123.6,123.4,123.48,5265.0,121.1398,121.3362,121.1398,121.2183,5265.0
2022-04-13 11:10:00,123.47,123.64,123.37,123.59,3215.0,121.2085,121.3754,121.1104,121.3263,3215.0
2022-04-13 11:15:00,123.7,123.79,123.56,123.6,3639.0,121.4343,121.5227,121.2969,121.3362,3639.0
2022-04-13 11:20:00,123.5,123.74,123.48,123.71,7978.0,121.238,121.4736,121.2183,121.4441,7978.0
2022-04-13 11:25:00,123.67,123.79,123.67,123.71,6335.0,121.4049,121.5227,121.4049,121.4441,6335.0
2022-04-13 11:30:00,123.74,123.94,123.71,123.91,8667.0,121.4736,121.6699,121.4441,121.6405,8667.0
2022-04-13 11:35:00,123.93,124.04,123.75,123.75,10009.0,121.6601,121.7681,121.4834,121.4834,10009.0
2022-04-13 11:40:00,123.71,123.79,123.61,123.75,8822.0,121.4441,121.5227,121.346,121.4834,8822.0
2022-04-13 11:45:00,123.64,123.76,123.59,123.69,3800.0,121.3754,121.4932,121.3263,121.4245,3800.0
2022-04-13 11:50:00,123.7,123.9,123.65,123.81,30281.0,121.4343,121.6307,121.3852,121.5423,30281.0
2022-04-13 11:55:00,123.78,124.04,123.76,124.02,7511.0,121.5129,121.7681,121.4932,121.7485,7511.0
2022-04-13 12:00:00,124.04,124.04,123.75,123.79,10395.0,121.7681,121.7681,121.4834,121.5227,10395.0
2022-04-13 12:05:00,123.76,123.76,123.23,123.31,15483.0,121.4932,121.4932,120.9729,121.0515,15483.0
2022-04-13 12:10:00,123.34,123.4,123.25,123.33,4566.0,121.0809,121.1398,120.9926,121.0711,4566.0
2022-04-13 12:15:00,123.33,123.49,123.17,123.41,8128.0,121.0711,121.2282,120.914,121.1496,8128.0
2022-04-13 12:20:00,123.4,123.53,123.37,123.52,5930.0,121.1398,121.2674,121.1104,121.2576,5930.0
2022-04-13 12:25:00,123.52,123.56,123.36,123.37,2526.0,121.2576,121.2969,121.1005,121.1104,2526.0
2022-04-13 12:30:00,123.38,123.4,123.25,123.25,4570.0,121.1202,121.1398,120.9926,120.9926,4570.0
2022-04-13 12:35:00,123.29,123.34,123.22,123.33,4678.0,121.0318,121.0809,120.9631,121.0711,4678.0
2022-04-13 12:40:00,123.3,123.38,123.29,123.3,2388.0,121.0416,121.1202,121.0318,121.0416,2388.0
2022-04-13 12:45:00,123.3,123.4,123.3,123.36,2400.0,121.0416,121.1398,121.0416,121.1005,2400.0
2022-04-13 12:50:00,123.35,123.4,123.27,123.39,9868.0,121.0907,121.1398,121.0122,121.13,9868.0
2022-04-13 12:55:00,123.4,123.4,123.3,123.3,2263.0,121.1398,121.1398,121.0416,121.0416,2263.0
2022-04-13 13:00:00,123.32,123.39,123.29,123.35,4858.0,121.0613,121.13,121.0318,121.0907,4858.0
2022-04-13 13:05:00,123.3,123.37,123.3,123.35,4531.0,121.0416,121.1104,121.0416,121.0907,4531.0
2022-04-13 13:10:00,123.32,123.4,123.27,123.3,6093.0,121.0613,121.1398,121.0122,121.0416,6093.0
2022-04-13 13:15:00,123.31,123.51,123.3,123.49,11910.0,121.0515,121.2478,121.0416,121.2282,11910.0
2022-04-13 13:20:00,123.46,123.51,123.44,123.48,1418.0,121.1987,121.2478,121.1791,121.2183,1418.0
2022-04-13 13:25:00,123.45,123.48,123.41,123.46,4008.0,121.1889,121.2183,121.1496,121.1987,4008.0
2022-04-13 13:30:00,123.46,123.47,123.36,123.36,1300.0,121.1987,121.2085,121.1005,121.1005,1300.0
2022-04-13 13:35:00,123.37,123.39,123.3,123.32,7697.0,121.1104,121.13,121.0416,121.0613,7697.0
2022-04-13 13:40:00,123.33,123.38,123.15,123.25,26555.0,121.0711,121.1202,120.8944,120.9926,26555.0
2022-04-13 13:45:00,123.27,123.3,123.18,123.29,5013.0,121.0122,121.0416,120.9238,121.0318,5013.0
2022-04-13 13:50:00,123.27,123.29,123.19,123.22,1000.0,121.0122,121.0318,120.9337,120.9631,1000.0
2022-04-13 13:55:00,123.24,123.3,123.18,123.3,2996.0,120.9827,121.0416,120.9238,121.0416,2996.0
2022-04-13 14:00:00,123.26,123.3,123.2,123.24,2989.0,121.0024,121.0416,120.9435,120.9827,2989.0
2022-04-13 14:05:00,123.28,123.38,123.26,123.35,6850.0,121.022,121.1202,121.0024,121.0907,6850.0
2022-04-13 14:10:00,123.36,123.36,123.25,123.28,3479.0,121.1005,121.1005,120.9926,121.022,3479.0
2022-04-13 14:15:00,123.28,123.31,123.25,123.26,8786.0,121.022,121.0515,120.9926,121.0024,8786.0
2022-04-13 14:20:00,123.29,123.51,123.28,123.5,9939.0,121.0318,121.2478,121.022,121.238,9939.0
2022-04-13 14:25:00,123.47,123.47,123.4,123.42,3988.0,121.2085,121.2085,121.1398,121.1594,3988.0
2022-04-13 14:30:00,123.43,123.45,123.37,123.39,2700.0,121.1693,121.1889,121.1104,121.13,2700.0
2022-04-13 14:35:00,123.37,123.48,123.36,123.46,2422.0,121.1104,121.2183,121.1005,121.1987,2422.0
2022-04-13 14:40:00,123.43,123.5,123.43,123.48,6412.0,121.1693,121.238,121.1693,121.2183,6412.0
2022-04-13 14:45:00,123.46,123.52,123.43,123.48,19998.0,121.1987,121.2576,121.1693,121.2183,19998.0
2022-04-13 14:50:00,123.5,123.64,123.49,123.55,17597.0,121.238,121.3754,121.2282,121.2871,17597.0
2022-04-13 14:55:00,123.57,123.67,123.57,123.63,6033.0,121.3067,121.4049,121.3067,121.3656,6033.0
2022-04-13 15:00:00,123.63,123.8,123.54,123.79,31623.0,121.3656,121.5325,121.2772,121.5227,31623.0
2022-04-13 15:05:00,123.79,123.91,123.77,123.9,22174.0,121.5227,121.6405,121.503,121.6307,22174.0
2022-04-13 15:10:00,123.89,124.0,123.85,124.0,9887.0,121.6208,121.7288,121.5816,121.7288,9887.0
2022-04-13 15:15:00,124.0,124.01,123.84,123.9,10833.0,121.7288,121.7386,121.5718,121.6307,10833.0
2022-04-13 15:20:00,123.9,123.97,123.86,123.93,9804.0,121.6307,121.6994,121.5914,121.6601,9804.0
2022-04-13 15:25:00,123.96,124.01,123.91,123.95,8338.0,121.6896,121.7386,121.6405,121.6797,8338.0
2022-04-13 15:30:00,123.95,123.96,123.83,123.94,16093.0,121.6797,121.6896,121.5619,121.6699,16093.0
2022-04-13 15:35:00,123.95,123.96,123.85,123.92,14198.0,121.6797,121.6896,121.5816,121.6503,14198.0
2022-04-13 15:40:00,123.89,123.9,123.81,123.85,12208.0,121.6208,121.6307,121.5423,121.5816,12208.0
2022-04-13 15:45:00,123.85,123.92,123.79,123.84,15241.0,121.5816,121.6503,121.5227,121.5718,15241.0
2022-04-13 15:50:00,123.87,123.92,123.67,123.75,20956.0,121.6012,121.6503,121.4049,121.4834,20956.0
2022-04-13 15:55:00,123.73,123.82,123.55,123.61,81858.0,121.4638,121.5521,121.2871,121.346,81858.0
2022-04-14 09:30:00,123.63,123.96,122.78,122.79,56847.0,121.3656,121.6896,120.5312,120.541,56847.0
2022-04-14 09:35:00,122.94,122.94,122.37,122.37,5807.0,120.6882,120.6882,120.1287,120.1287,5807.0
2022-04-14 09:40:00,122.34,122.51,122.17,122.35,17953.0,120.0992,120.2661,119.9323,120.109,17953.0
2022-04-14 09:45:00,122.33,122.5,122.19,122.35,15923.0,120.0894,120.2563,119.952,120.109,15923.0
2022-04-14 09:50:00,122.38,122.44,122.29,122.34,10672.0,120.1385,120.1974,120.0501,120.0992,10672.0
2022-04-14 09:55:00,122.35,122.38,122.01,122.11,14067.0,120.109,120.1385,119.7753,119.8734,14067.0
2022-04-14 10:00:00,122.09,122.2,121.89,121.93,11472.0,119.8538,119.9618,119.6575,119.6967,11472.0
2022-04-14 10:05:00,121.92,121.95,121.69,121.93,16111.0,119.6869,119.7164,119.4611,119.6967,16111.0
2022-04-14 10:10:00,121.92,122.0,121.78,121.9,10880.0,119.6869,119.7655,119.5495,119.6673,10880.0
2022-04-14 10:15:00,121.84,121.98,121.59,121.87,21514.0,119.6084,119.7458,119.363,119.6378,21514.0
2022-04-14 10:20:00,121.8,121.93,121.72,121.72,7809.0,119.5691,119.6967,119.4906,119.4906,7809.0
2022-04-14 10:25:00,121.63,122.04,121.22,122.01,25081.0,119.4022,119.8047,118.9997,119.7753,25081.0
2022-04-14 10:30:00,122.01,122.13,121.76,121.81,7164.0,119.7753,119.8931,119.5299,119.5789,7164.0
2022-04-14 10:35:00,121.77,121.8,121.52,121.71,11095.0,119.5397,119.5691,119.2942,119.4808,11095.0
2022-04-14 10:40:00,121.73,121.86,121.59,121.64,11295.0,119.5004,119.628,119.363,119.4121,11295.0
2022-04-14 10:45:00,121.64,121.85,121.6,121.79,5290.0,119.4121,119.6182,119.3728,119.5593,5290.0
2022-04-14 10:50:00,121.72,121.72,121.35,121.46,7953.0,119.4906,119.4906,119.1274,119.2353,7953.0
2022-04-14 10:55:00,121.49,121.56,121.45,121.48,6119.0,119.2648,119.3335,119.2255,119.255,6119.0
2022-04-14 11:00:00,121.42,121.56,121.41,121.45,3550.0,119.1961,119.3335,119.1863,119.2255,3550.0
2022-04-14 11:05:00,121.44,121.66,121.35,121.64,11233.0,119.2157,119.4317,119.1274,119.4121,11233.0
2022-04-14 11:10:00,121.69,121.74,121.46,121.47,7133.0,119.4611,119.5102,119.2353,119.2452,7133.0
2022-04-14 11:15:00,121.47,121.54,121.26,121.33,7535.0,119.2452,119.3139,119.039,119.1077,7535.0
2022-04-14 11:20:00,121.39,121.43,121.19,121.37,8125.0,119.1666,119.2059,118.9703,119.147,8125.0
2022-04-14 11:25:00,121.38,121.46,121.3,121.41,3841.0,119.1568,119.2353,119.0783,119.1863,3841.0
2022-04-14 11:30:00,121.43,121.7,121.41,121.62,6038.0,119.2059,119.471,119.1863,119.3924,6038.0
2022-04-14 11:35:00,121.59,121.68,121.5,121.66,13391.0,119.363,119.4513,119.2746,119.4317,13391.0
2022-04-14 11:40:00,121.69,121.7,121.5,121.59,6655.0,119.4611,119.471,119.2746,119.363,6655.0
2022-04-14 11:45:00,121.6,121.64,121.55,121.58,4063.0,119.3728,119.4121,119.3237,119.3531,4063.0
2022-04-14 11:50:00,121.61,121.66,121.56,121.56,5751.0,119.3826,119.4317,119.3335,119.3335,5751.0
2022-04-14 11:55:00,121.53,121.59,121.5,121.51,7467.0,119.3041,119.363,119.2746,119.2844,7467.0
2022-04-14 12:00:00,121.5,121.68,121.46,121.61,7037.0,119.2746,119.4513,119.2353,119.3826,7037.0
2022-04-14 12:05:00,121.61,121.68,121.55,121.64,4740.0,119.3826,119.4513,119.3237,119.4121,4740.0
2022-04-14 12:10:00,121.62,121.74,121.52,121.7,11724.0,119.3924,119.5102,119.2942,119.471,11724.0
2022-04-14 12:15:00,121.72,121.92,121.72,121.86,6285.0,119.4906,119.6869,119.4906,119.628,6285.0
2022-04-14 12:20:00,121.86,121.93,121.73,121.93,6257.0,119.628,119.6967,119.5004,119.6967,6257.0
2022-04-14 12:25:00,121.9,122.22,121.9,122.11,12100.0,119.6673,119.9814,119.6673,119.8734,12100.0
2022-04-14 12:30:00,122.09,122.47,122.06,122.22,9522.0,119.8538,120.2268,119.8244,119.9814,9522.0
2022-04-14 12:35:00,122.23,122.55,122.2,122.36,22928.0,119.9912,120.3054,119.9618,120.1189,22928.0
2022-04-14 12:40:00,122.4,122.71,122.33,122.7,32311.0,120.1581,120.4625,120.0894,120.4526,32311.0
2022-04-14 12:45:00,122.7,122.8,122.47,122.52,12943.0,120.4526,120.5508,120.2268,120.2759,12943.0
2022-04-14 12:50:00,122.59,122.68,122.47,122.65,5600.0,120.3447,120.433,120.2268,120.4036,5600.0
2022-04-14 12:55:00,122.7,122.77,122.63,122.73,14574.0,120.4526,120.5214,120.3839,120.4821,14574.0
2022-04-14 13:00:00,122.7,122.85,122.6,122.85,12451.0,120.4526,120.5999,120.3545,120.5999,12451.0
2022-04-14 13:05:00,122.83,122.84,122.67,122.67,11157.0,120.5803,120.5901,120.4232,120.4232,11157.0
2022-04-14 13:10:00,122.65,122.74,122.49,122.49,10719.0,120.4036,120.4919,120.2465,120.2465,10719.0
2022-04-14 13:15:00,122.49,122.51,122.44,122.5,7988.0,120.2465,120.2661,120.1974,120.2563,7988.0
2022-04-14 13:20:00,122.47,122.54,122.41,122.45,6554.0,120.2268,120.2956,120.1679,120.2072,6554.0
2022-04-14 13:25:00,122.46,122.47,122.39,122.43,5416.0,120.217,120.2268,120.1483,120.1876,5416.0
2022-04-14 13:30:00,122.45,122.63,122.39,122.62,8308.0,120.2072,120.3839,120.1483,120.3741,8308.0
2022-04-14 13:35:00,122.62,122.8,122.59,122.78,8463.0,120.3741,120.5508,120.3447,120.5312,8463.0
2022-04-14 13:40:00,122.79,122.92,122.72,122.87,10315.0,120.541,120.6686,120.4723,120.6195,10315.0
2022-04-14 13:45:00,122.87,122.88,122.73,122.81,8006.0,120.6195,120.6293,120.4821,120.5606,8006.0
2022-04-14 13:50:00,122.81,123.02,122.8,122.95,8873.0,120.5606,120.7668,120.5508,120.6981,8873.0
2022-04-14 13:55:00,122.95,122.99,122.82,122.95,8907.0,120.6981,120.7373,120.5704,120.6981,8907.0
2022-04-14 14:00:00,122.96,123.28,122.91,123.19,25023.0,120.7079,121.022,120.6588,120.9337,25023.0
2022-04-14 14:05:00,123.2,123.26,123.05,123.15,21579.0,120.9435,121.0024,120.7962,120.8944,21579.0
2022-04-14 14:10:00,123.16,123.22,123.13,123.19,15997.0,120.9042,120.9631,120.8748,120.9337,15997.0
2022-04-14 14:15:00,123.2,123.25,123.05,123.05,34429.0,120.9435,120.9926,120.7962,120.7962,34429.0
2022-04-14 14:20:00,123.03,123.03,122.77,122.77,8690.0,120.7766,120.7766,120.5214,120.5214,8690.0
2022-04-14 14:25:00,122.74,122.8,122.63,122.79,15577.0,120.4919,120.5508,120.3839,120.541,15577.0
2022-04-14 14:30:00,122.84,122.87,122.73,122.73,7741.0,120.5901,120.6195,120.4821,120.4821,7741.0
2022-04-14 14:35:00,122.73,122.86,122.71,122.74,18167.0,120.4821,120.6097,120.4625,120.4919,18167.0
2022-04-14 14:40:00,122.75,122.9,122.73,122.89,6717.0,120.5017,120.649,120.4821,120.6392,6717.0
2022-04-14 14:45:00,122.94,122.97,122.88,122.93,11039.0,120.6882,120.7177,120.6293,120.6784,11039.0
2022-04-14 14:50:00,122.92,122.95,122.78,122.78,14987.0,120.6686,120.6981,120.5312,120.5312,14987.0
2022-04-14 14:55:00,122.79,122.85,122.74,122.79,13504.0,120.541,120.5999,120.4919,120.541,13504.0
2022-04-14 15:00:00,122.77,122.88,122.71,122.88,10884.0,120.5214,120.6293,120.4625,120.6293,10884.0
2022-04-14 15:05:00,122.88,122.88,122.63,122.63,14171.0,120.6293,120.6293,120.3839,120.3839,14171.0
2022-04-14 15:10:00,122.63,122.86,122.62,122.86,11798.0,120.3839,120.6097,120.3741,120.6097,11798.0
2022-04-14 15:15:00,122.87,123.12,122.87,123.02,19439.0,120.6195,120.8649,120.6195,120.7668,19439.0
2022-04-14 15:20:00,123.0,123.03,122.93,123.0,18305.0,120.7471,120.7766,120.6784,120.7471,18305.0
2022-04-14 15:25:00,122.98,122.98,122.8,122.83,20933.0,120.7275,120.7275,120.5508,120.5803,20933.0
2022-04-14 15:30:00,122.83,122.85,122.58,122.59,21952.0,120.5803,120.5999,120.3348,120.3447,21952.0
2022-04-14 15:35:00,122.59,122.71,122.53,122.53,21777.0,120.3447,120.4625,120.2857,120.2857,21777.0
2022-04-14 15:40:00,122.54,122.73,122.48,122.71,28766.0,120.2956,120.4821,120.2367,120.4625,28766.0
2022-04-14 15:45:00,122.7,122.71,122.56,122.64,34335.0,120.4526,120.4625,120.3152,120.3937,34335.0
2022-04-14 15:50:00,122.63,122.72,122.54,122.64,63740.0,120.3839,120.4723,120.2956,120.3937,63740.0
2022-04-14 15:55:00,122.63,122.64,122.5,122.6,154510.0,120.3839,120.3937,120.2563,120.3545,154510.0
2022-04-18 09:30:00,122.34,123.34,122.34,123.01,26581.0,120.0992,121.0809,120.0992,120.757,26581.0
2022-04-18 09:35:00,122.71,122.96,122.7,122.85,3492.0,120.4625,120.7079,120.4526,120.5999,3492.0
2022-04-18 09:40:00,122.82,122.89,122.59,122.8,13570.0,120.5704,120.6392,120.3447,120.5508,13570.0
2022-04-18 09:45:00,122.68,122.83,122.44,122.6,18581.0,120.433,120.5803,120.1974,120.3545,18581.0
2022-04-18 09:50:00,122.54,122.75,122.48,122.75,10887.0,120.2956,120.5017,120.2367,120.5017,10887.0
2022-04-18 09:55:00,122.74,122.79,122.68,122.69,5539.0,120.4919,120.541,120.433,120.4428,5539.0
2022-04-18 10:00:00,122.68,122.86,122.54,122.86,3708.0,120.433,120.6097,120.2956,120.6097,3708.0
2022-04-18 10:05:00,122.81,123.08,122.8,123.07,7197.0,120.5606,120.8257,120.5508,120.8159,7197.0
2022-04-18 10:10:00,123.04,123.36,123.02,123.28,9653.0,120.7864,121.1005,120.7668,121.022,9653.0
2022-04-18 10:15:00,123.28,123.45,123.25,123.3,3513.0,121.022,121.1889,120.9926,121.0416,3513.0
2022-04-18 10:20:00,123.28,123.28,122.84,123.17,10239.0,121.022,121.022,120.5901,120.914,10239.0
2022-04-18 10:25:00,123.25,123.25,123.04,123.11,4747.0,120.9926,120.9926,120.7864,120.8551,4747.0
2022-04-18 10:30:00,123.11,123.2,123.01,123.03,5904.0,120.8551,120.9435,120.757,120.7766,5904.0
2022-04-18 10:35:00,123.06,123.06,122.78,122.81,5090.0,120.806,120.806,120.5312,120.5606,5090.0
2022-04-18 10:40:00,122.83,123.03,122.83,122.85,10900.0,120.5803,120.7766,120.5803,120.5999,10900.0
2022-04-18 10:45:00,122.9,123.05,122.87,123.03,4499.0,120.649,120.7962,120.6195,120.7766,4499.0
2022-04-18 10:50:00,123.04,123.04,122.86,122.9,1435.0,120.7864,120.7864,120.6097,120.649,1435.0
2022-04-18 10:55:00,122.87,122.87,122.52,122.61,27977.0,120.6195,120.6195,120.2759,120.3643,27977.0
2022-04-18 11:00:00,122.61,122.61,122.48,122.49,7928.0,120.3643,120.3643,120.2367,120.2465,7928.0
2022-04-18 11:05:00,122.47,122.59,122.43,122.44,8344.0,120.2268,120.3447,120.1876,120.1974,8344.0
2022-04-18 11:10:00,122.42,122.49,122.24,122.49,5083.0,120.1778,120.2465,120.0011,120.2465,5083.0
2022-04-18 11:15:00,122.43,122.43,122.02,122.02,5343.0,120.1876,120.1876,119.7851,119.7851,5343.0
2022-04-18 11:20:00,122.03,122.09,121.9,121.9,5964.0,119.7949,119.8538,119.6673,119.6673,5964.0
2022-04-18 11:25:00,121.86,121.95,121.75,121.78,6789.0,119.628,119.7164,119.52,119.5495,6789.0
2022-04-18 11:30:00,121.77,121.8,121.65,121.78,9003.0,119.5397,119.5691,119.4219,119.5495,9003.0
2022-04-18 11:35:00,121.83,121.9,121.8,121.87,10096.0,119.5986,119.6673,119.5691,119.6378,10096.0
2022-04-18 11:40:00,121.84,121.93,121.82,121.87,3635.0,119.6084,119.6967,119.5888,119.6378,3635.0
2022-04-18 11:45:00,121.91,121.93,121.67,121.67,4862.0,119.6771,119.6967,119.4415,119.4415,4862.0
2022-04-18 11:50:00,121.66,121.71,121.55,121.66,18567.0,119.4317,119.4808,119.3237,119.4317,18567.0
2022-04-18 11:55:00,121.65,121.68,121.56,121.56,12658.0,119.4219,119.4513,119.3335,119.3335,12658.0
2022-04-18 12:00:00,121.56,121.64,121.5,121.58,9094.0,119.3335,119.4121,119.2746,119.3531,9094.0
2022-04-18 12:05:00,121.59,121.73,121.57,121.57,4200.0,119.363,119.5004,119.3433,119.3433,4200.0
2022-04-18 12:10:00,121.52,121.53,121.41,121.45,7887.0,119.2942,119.3041,119.1863,119.2255,7887.0
2022-04-18 12:15:00,121.47,121.49,121.41,121.44,2200.0,119.2452,119.2648,119.1863,119.2157,2200.0
2022-04-18 12:20:00,121.48,121.48,121.27,121.29,6642.0,119.255,119.255,119.0488,119.0685,6642.0
2022-04-18 12:25:00,121.29,121.29,121.21,121.21,7245.0,119.0685,119.0685,118.9899,118.9899,7245.0
2022-04-18 12:30:00,121.22,121.29,121.15,121.27,7730.0,118.9997,119.0685,118.931,119.0488,7730.0
2022-04-18 12:35:00,121.3,121.38,121.3,121.37,6301.0,119.0783,119.1568,119.0783,119.147,6301.0
2022-04-18 12:40:00,121.36,121.42,121.26,121.32,22221.0,119.1372,119.1961,119.039,119.0979,22221.0
2022-04-18 12:45:00,121.34,121.44,121.23,121.38,34332.0,119.1175,119.2157,119.0096,119.1568,34332.0
2022-04-18 12:50:00,121.39,121.46,121.38,121.4,5618.0,119.1666,119.2353,119.1568,119.1764,5618.0
2022-04-18 12:55:00,121.35,121.36,121.23,121.26,4529.0,119.1274,119.1372,119.0096,119.039,4529.0
2022-04-18 13:00:00,121.26,121.38,121.22,121.35,5514.0,119.039,119.1568,118.9997,119.1274,5514.0
2022-04-18 13:05:00,121.34,121.51,121.28,121.5,3353.0,119.1175,119.2844,119.0586,119.2746,3353.0
2022-04-18 13:10:00,121.52,121.58,121.42,121.42,6953.0,119.2942,119.3531,119.1961,119.1961,6953.0
2022-04-18 13:15:00,121.45,121.45,121.3,121.31,9701.0,119.2255,119.2255,119.0783,119.0881,9701.0
2022-04-18 13:20:00,121.33,121.34,121.25,121.3,5669.0,119.1077,119.1175,119.0292,119.0783,5669.0
2022-04-18 13:25:00,121.29,121.35,121.25,121.34,4962.0,119.0685,119.1274,119.0292,119.1175,4962.0
2022-04-18 13:30:00,121.37,121.62,121.32,121.6,6365.0,119.147,119.3924,119.0979,119.3728,6365.0
2022-04-18 13:35:00,121.65,121.76,121.61,121.68,10670.0,119.4219,119.5299,119.3826,119.4513,10670.0
2022-04-18 13:40:00,121.68,121.69,121.55,121.63,7686.0,119.4513,119.4611,119.3237,119.4022,7686.0
2022-04-18 13:45:00,121.63,121.79,121.53,121.79,6308.0,119.4022,119.5593,119.3041,119.5593,6308.0
2022-04-18 13:50:00,121.77,121.83,121.72,121.75,4882.0,119.5397,119.5986,119.4906,119.52,4882.0
2022-04-18 13:55:00,121.76,121.9,121.74,121.87,47630.0,119.5299,119.6673,119.5102,119.6378,47630.0
2022-04-18 14:00:00,121.86,121.97,121.85,121.92,13682.0,119.628,119.736,119.6182,119.6869,13682.0
2022-04-18 14:05:00,121.9,121.93,121.83,121.93,15844.0,119.6673,119.6967,119.5986,119.6967,15844.0
2022-04-18 14:10:00,121.98,121.99,121.81,121.9,31312.0,119.7458,119.7556,119.5789,119.6673,31312.0
2022-04-18 14:15:00,121.9,121.96,121.71,121.83,6367.0,119.6673,119.7262,119.4808,119.5986,6367.0
2022-04-18 14:20:00,121.78,121.98,121.73,121.97,23844.0,119.5495,119.7458,119.5004,119.736,23844.0
2022-04-18 14:25:00,122.02,122.05,121.87,121.97,9573.0,119.7851,119.8145,119.6378,119.736,9573.0
2022-04-18 14:30:00,122.0,122.13,121.99,122.1,3258.0,119.7655,119.8931,119.7556,119.8636,3258.0
2022-04-18 14:35:00,122.06,122.15,122.03,122.08,8475.0,119.8244,119.9127,119.7949,119.844,8475.0
2022-04-18 14:40:00,122.1,122.1,122.01,122.03,6700.0,119.8636,119.8636,119.7753,119.7949,6700.0
2022-04-18 14:45:00,122.05,122.06,121.93,122.06,7768.0,119.8145,119.8244,119.6967,119.8244,7768.0
2022-04-18 14:50:00,122.03,122.06,121.98,122.06,8653.0,119.7949,119.8244,119.7458,119.8244,8653.0
2022-04-18 14:55:00,122.1,122.12,121.9,121.92,25125.0,119.8636,119.8833,119.6673,119.6869,25125.0
2022-04-18 15:00:00,121.92,122.0,121.92,122.0,12132.0,119.6869,119.7655,119.6869,119.7655,12132.0
2022-04-18 15:05:00,122.04,122.07,121.94,121.94,4204.0,119.8047,119.8342,119.7066,119.7066,4204.0
2022-04-18 15:10:00,121.97,121.99,121.88,121.94,10683.0,119.736,119.7556,119.6477,119.7066,10683.0
2022-04-18 15:15:00,121.95,122.02,121.92,121.97,10318.0,119.7164,119.7851,119.6869,119.736,10318.0
2022-04-18 15:20:00,121.99,122.01,121.92,121.96,15573.0,119.7556,119.7753,119.6869,119.7262,15573.0
2022-04-18 15:25:00,121.96,122.03,121.85,121.87,20560.0,119.7262,119.7949,119.6182,119.6378,20560.0
2022-04-18 15:30:00,121.83,121.83,121.54,121.54,7619.0,119.5986,119.5986,119.3139,119.3139,7619.0
2022-04-18 15:35:00,121.54,121.81,121.48,121.75,34935.0,119.3139,119.5789,119.255,119.52,34935.0
2022-04-18 15:40:00,121.75,121.76,121.59,121.73,26801.0,119.52,119.5299,119.363,119.5004,26801.0
2022-04-18 15:45:00,121.75,121.82,121.69,121.79,22189.0,119.52,119.5888,119.4611,119.5593,22189.0
2022-04-18 15:50:00,121.75,121.96,121.68,121.92,41143.0,119.52,119.7262,119.4513,119.6869,41143.0
2022-04-18 15:55:00,121.9,122.2,121.83,122.2,100960.0,119.6673,119.9618,119.5986,119.9618,100960.0
2022-04-19 09:30:00,120.12,122.03,120.12,120.98,71789.0,117.9199,119.7949,117.9199,118.7641,71789.0
2022-04-19 09:35:00,121.01,121.47,120.81,120.84,15438.0,118.7936,119.2452,118.5973,118.6267,15438.0
2022-04-19 09:40:00,120.84,121.23,120.69,120.97,19605.0,118.6267,119.0096,118.4795,118.7543,19605.0
2022-04-19 09:45:00,120.92,121.57,120.74,121.54,11532.0,118.7052,119.3433,118.5285,119.3139,11532.0
2022-04-19 09:50:00,121.59,121.87,121.58,121.87,15879.0,119.363,119.6378,119.3531,119.6378,15879.0
2022-04-19 09:55:00,121.92,122.15,121.75,121.97,15572.0,119.6869,119.9127,119.52,119.736,15572.0
2022-04-19 10:00:00,121.82,122.15,121.78,122.04,6419.0,119.5888,119.9127,119.5495,119.8047,6419.0
2022-04-19 10:05:00,122.07,122.28,121.92,122.28,10617.0,119.8342,120.0403,119.6869,120.0403,10617.0
2022-04-19 10:10:00,122.33,122.47,122.21,122.33,13872.0,120.0894,120.2268,119.9716,120.0894,13872.0
2022-04-19 10:15:00,122.34,122.75,122.31,122.71,8501.0,120.0992,120.5017,120.0698,120.4625,8501.0
2022-04-19 10:20:00,122.78,122.8,122.64,122.69,10617.0,120.5312,120.5508,120.3937,120.4428,10617.0
2022-04-19 10:25:00,122.68,122.7,122.51,122.51,4776.0,120.433,120.4526,120.2661,120.2661,4776.0
2022-04-19 10:30:00,122.56,122.66,122.51,122.54,5240.0,120.3152,120.4134,120.2661,120.2956,5240.0
2022-04-19 10:35:00,122.58,122.75,122.48,122.74,3922.0,120.3348,120.5017,120.2367,120.4919,3922.0
2022-04-19 10:40:00,122.69,122.86,122.68,122.79,6864.0,120.4428,120.6097,120.433,120.541,6864.0
2022-04-19 10:45:00,122.78,123.0,122.78,122.95,15329.0,120.5312,120.7471,120.5312,120.6981,15329.0
2022-04-19 10:50:00,122.91,122.96,122.79,122.85,11894.0,120.6588,120.7079,120.541,120.5999,11894.0
2022-04-19 10:55:00,122.94,123.05,122.89,122.95,2336.0,120.6882,120.7962,120.6392,120.6981,2336.0
2022-04-19 11:00:00,122.97,122.99,122.87,122.89,4780.0,120.7177,120.7373,120.6195,120.6392,4780.0
2022-04-19 11:05:00,122.94,123.01,122.87,122.95,8336.0,120.6882,120.757,120.6195,120.6981,8336.0
2022-04-19 11:10:00,122.95,123.08,122.91,123.08,3773.0,120.6981,120.8257,120.6588,120.8257,3773.0
2022-04-19 11:15:00,123.1,123.25,122.99,123.07,6267.0,120.8453,120.9926,120.7373,120.8159,6267.0
2022-04-19 11:20:00,123.07,123.27,123.03,123.26,6432.0,120.8159,121.0122,120.7766,121.0024,6432.0
2022-04-19 11:25:00,123.23,123.26,123.11,123.26,6315.0,120.9729,121.0024,120.8551,121.0024,6315.0
2022-04-19 11:30:00,123.29,123.31,123.2,123.22,6628.0,121.0318,121.0515,120.9435,120.9631,6628.0
2022-04-19 11:35:00,123.24,123.3,123.09,123.3,9607.0,120.9827,121.0416,120.8355,121.0416,9607.0
2022-04-19 11:40:00,123.3,123.5,123.25,123.27,20070.0,121.0416,121.238,120.9926,121.0122,20070.0
2022-04-19 11:45:00,123.28,123.36,123.24,123.33,4022.0,121.022,121.1005,120.9827,121.0711,4022.0
2022-04-19 11:50:00,123.34,123.5,123.33,123.43,8115.0,121.0809,121.238,121.0711,121.1693,8115.0
2022-04-19 11:55:00,123.43,123.43,123.27,123.29,5924.0,121.1693,121.1693,121.0122,121.0318,5924.0
2022-04-19 12:00:00,123.4,123.43,123.32,123.41,17448.0,121.1398,121.1693,121.0613,121.1496,17448.0
2022-04-19 12:05:00,123.47,123.78,123.44,123.78,11435.0,121.2085,121.5129,121.1791,121.5129,11435.0
2022-04-19 12:10:00,123.8,123.88,123.77,123.79,11595.0,121.5325,121.611,121.503,121.5227,11595.0
2022-04-19 12:15:00,123.75,123.77,123.68,123.68,4933.0,121.4834,121.503,121.4147,121.4147,4933.0
2022-04-19 12:20:00,123.69,123.69,123.57,123.61,4000.0,121.4245,121.4245,121.3067,121.346,4000.0
2022-04-19 12:25:00,123.61,123.61,123.47,123.47,2010.0,121.346,121.346,121.2085,121.2085,2010.0
2022-04-19 12:30:00,123.49,123.65,123.47,123.65,3336.0,121.2282,121.3852,121.2085,121.3852,3336.0
2022-04-19 12:35:00,123.65,123.65,123.58,123.58,4600.0,121.3852,121.3852,121.3165,121.3165,4600.0
2022-04-19 12:40:00,123.6,123.89,123.6,123.89,1800.0,121.3362,121.6208,121.3362,121.6208,1800.0
2022-04-19 12:45:00,123.81,123.86,123.76,123.76,2500.0,121.5423,121.5914,121.4932,121.4932,2500.0
2022-04-19 12:50:00,123.75,123.81,123.73,123.73,3314.0,121.4834,121.5423,121.4638,121.4638,3314.0
2022-04-19 12:55:00,123.72,123.8,123.71,123.8,2500.0,121.454,121.5325,121.4441,121.5325,2500.0
2022-04-19 13:00:00,123.79,123.84,123.72,123.84,10118.0,121.5227,121.5718,121.454,121.5718,10118.0
2022-04-19 13:05:00,123.86,123.86,123.73,123.84,4831.0,121.5914,121.5914,121.4638,121.5718,4831.0
2022-04-19 13:10:00,123.85,123.85,123.72,123.77,2667.0,121.5816,121.5816,121.454,121.503,2667.0
2022-04-19 13:15:00,123.79,123.8,123.75,123.79,6186.0,121.5227,121.5325,121.4834,121.5227,6186.0
2022-04-19 13:20:00,123.79,123.86,123.77,123.81,2919.0,121.5227,121.5914,121.503,121.5423,2919.0
2022-04-19 13:25:00,123.81,123.81,123.62,123.67,6162.0,121.5423,121.5423,121.3558,121.4049,6162.0
2022-04-19 13:30:00,123.69,123.79,123.69,123.78,2600.0,121.4245,121.5227,121.4245,121.5129,2600.0
2022-04-19 13:35:00,123.73,123.82,123.72,123.82,2900.0,121.4638,121.5521,121.454,121.5521,2900.0
2022-04-19 13:40:00,123.82,123.84,123.75,123.82,4800.0,121.5521,121.5718,121.4834,121.5521,4800.0
2022-04-19 13:45:00,123.82,123.92,123.81,123.91,4933.0,121.5521,121.6503,121.5423,121.6405,4933.0
2022-04-19 13:50:00,123.92,123.98,123.89,123.9,3724.0,121.6503,121.7092,121.6208,121.6307,3724.0
2022-04-19 13:55:00,123.92,123.93,123.79,123.79,4086.0,121.6503,121.6601,121.5227,121.5227,4086.0
2022-04-19 14:00:00,123.76,123.76,123.6,123.63,4621.0,121.4932,121.4932,121.3362,121.3656,4621.0
2022-04-19 14:05:00,123.63,123.66,123.47,123.48,2200.0,121.3656,121.3951,121.2085,121.2183,2200.0
2022-04-19 14:10:00,123.5,123.52,123.37,123.48,2900.0,121.238,121.2576,121.1104,121.2183,2900.0
2022-04-19 14:15:00,123.5,123.5,123.41,123.41,3840.0,121.238,121.238,121.1496,121.1496,3840.0
2022-04-19 14:20:00,123.4,123.43,123.34,123.42,4534.0,121.1398,121.1693,121.0809,121.1594,4534.0
2022-04-19 14:25:00,123.43,123.54,123.37,123.54,3900.0,121.1693,121.2772,121.1104,121.2772,3900.0
2022-04-19 14:30:00,123.57,123.63,123.54,123.57,4200.0,121.3067,121.3656,121.2772,121.3067,4200.0
2022-04-19 14:35:00,123.58,123.77,123.57,123.73,4537.0,121.3165,121.503,121.3067,121.4638,4537.0
2022-04-19 14:40:00,123.72,123.74,123.67,123.73,2547.0,121.454,121.4736,121.4049,121.4638,2547.0
2022-04-19 14:45:00,123.72,123.81,123.69,123.8,5672.0,121.454,121.5423,121.4245,121.5325,5672.0
2022-04-19 14:50:00,123.82,123.84,123.71,123.73,3238.0,121.5521,121.5718,121.4441,121.4638,3238.0
2022-04-19 14:55:00,123.72,123.8,123.66,123.78,6267.0,121.454,121.5325,121.3951,121.5129,6267.0
2022-04-19 15:00:00,123.79,123.85,123.59,123.7,21984.0,121.5227,121.5816,121.3263,121.4343,21984.0
2022-04-19 15:05:00,123.67,123.86,123.66,123.85,4569.0,121.4049,121.5914,121.3951,121.5816,4569.0
2022-04-19 15:10:00,123.82,124.08,123.82,124.08,7158.0,121.5521,121.8074,121.5521,121.8074,7158.0
2022-04-19 15:15:00,124.05,124.14,124.03,124.1,6362.0,121.7779,121.8663,121.7583,121.827,6362.0
2022-04-19 15:20:00,124.1,124.17,124.07,124.16,7331.0,121.827,121.8957,121.7975,121.8859,7331.0
2022-04-19 15:25:00,124.15,124.16,124.03,124.13,9526.0,121.8761,121.8859,121.7583,121.8564,9526.0
2022-04-19 15:30:00,124.13,124.31,124.12,124.2,12608.0,121.8564,122.0331,121.8466,121.9252,12608.0
2022-04-19 15:35:00,124.2,124.28,124.15,124.22,14188.0,121.9252,122.0037,121.8761,121.9448,14188.0
2022-04-19 15:40:00,124.19,124.19,123.86,123.9,13623.0,121.9153,121.9153,121.5914,121.6307,13623.0
2022-04-19 15:45:00,123.88,123.98,123.81,123.91,17666.0,121.611,121.7092,121.5423,121.6405,17666.0
2022-04-19 15:50:00,123.93,124.26,123.93,124.06,31536.0,121.6601,121.9841,121.6601,121.7877,31536.0
2022-04-19 15:55:00,124.04,124.09,123.82,124.08,91679.0,121.7681,121.8172,121.5521,121.8074,91679.0
2022-04-20 09:30:00,124.1,124.78,123.55,123.74,37322.0,121.827,122.4945,121.2871,121.4736,37322.0
2022-04-20 09:35:00,123.77,124.14,123.51,124.14,10367.0,121.503,121.8663,121.2478,121.8663,10367.0
2022-04-20 09:40:00,124.09,124.56,124.0,124.28,24325.0,121.8172,122.2786,121.7288,122.0037,24325.0
2022-04-20 09:45:00,124.28,124.61,124.15,124.61,8063.0,122.0037,122.3277,121.8761,122.3277,8063.0
2022-04-20 09:50:00,124.6,124.69,123.96,124.04,21051.0,122.3178,122.4062,121.6896,121.7681,21051.0
2022-04-20 09:55:00,124.02,124.17,123.93,124.01,9198.0,121.7485,121.8957,121.6601,121.7386,9198.0
2022-04-20 10:00:00,123.96,124.15,123.64,123.66,10795.0,121.6896,121.8761,121.3754,121.3951,10795.0
2022-04-20 10:05:00,123.64,123.65,123.38,123.46,7238.0,121.3754,121.3852,121.1202,121.1987,7238.0
2022-04-20 10:10:00,123.46,123.78,123.46,123.75,7154.0,121.1987,121.5129,121.1987,121.4834,7154.0
2022-04-20 10:15:00,123.78,124.22,123.73,124.2,19204.0,121.5129,121.9448,121.4638,121.9252,19204.0
2022-04-20 10:20:00,124.09,124.2,123.75,123.76,57538.0,121.8172,121.9252,121.4834,121.4932,57538.0
2022-04-20 10:25:00,123.8,124.05,123.8,124.03,8593.0,121.5325,121.7779,121.5325,121.7583,8593.0
2022-04-20 10:30:00,124.02,124.22,123.93,124.09,7039.0,121.7485,121.9448,121.6601,121.8172,7039.0
2022-04-20 10:35:00,124.11,124.28,123.97,124.28,4465.0,121.8368,122.0037,121.6994,122.0037,4465.0
2022-04-20 10:40:00,124.34,124.48,124.32,124.36,4389.0,122.0626,122.2,122.043,122.0822,4389.0
2022-04-20 10:45:00,124.36,124.5,124.28,124.34,5513.0,122.0822,122.2197,122.0037,122.0626,5513.0
2022-04-20 10:50:00,124.34,124.37,124.21,124.27,3362.0,122.0626,122.092,121.935,121.9939,3362.0
2022-04-20 10:55:00,124.26,124.3,124.1,124.11,5193.0,121.9841,122.0233,121.827,121.8368,5193.0
2022-04-20 11:00:00,124.13,124.17,124.02,124.09,9893.0,121.8564,121.8957,121.7485,121.8172,9893.0
2022-04-20 11:05:00,124.13,124.18,124.11,124.13,2778.0,121.8564,121.9055,121.8368,121.8564,2778.0
2022-04-20 11:10:00,124.07,124.22,124.07,124.2,5830.0,121.7975,121.9448,121.7975,121.9252,5830.0
2022-04-20 11:15:00,124.25,124.38,124.13,124.13,4127.0,121.9742,122.1019,121.8564,121.8564,4127.0
2022-04-20 11:20:00,124.1,124.26,124.1,124.13,7613.0,121.827,121.9841,121.827,121.8564,7613.0
2022-04-20 11:25:00,124.09,124.17,124.01,124.16,11114.0,121.8172,121.8957,121.7386,121.8859,11114.0
2022-04-20 11:30:00,124.13,124.33,124.11,124.19,6379.0,121.8564,122.0528,121.8368,121.9153,6379.0
2022-04-20 11:35:00,124.2,124.39,124.19,124.36,13956.0,121.9252,122.1117,121.9153,122.0822,13956.0
2022-04-20 11:40:00,124.35,124.49,124.26,124.44,3236.0,122.0724,122.2098,121.9841,122.1608,3236.0
2022-04-20 11:45:00,124.5,124.6,124.45,124.6,4472.0,122.2197,122.3178,122.1706,122.3178,4472.0
2022-04-20 11:50:00,124.6,124.72,124.55,124.62,5362.0,122.3178,122.4356,122.2688,122.3375,5362.0
2022-04-20 11:55:00,124.58,124.78,124.46,124.71,8966.0,122.2982,122.4945,122.1804,122.4258,8966.0
2022-04-20 12:00:00,124.72,124.84,124.72,124.84,7880.0,122.4356,122.5534,122.4356,122.5534,7880.0
2022-04-20 12:05:00,124.85,124.85,124.29,124.37,29930.0,122.5633,122.5633,122.0135,122.092,29930.0
2022-04-20 12:10:00,124.4,124.42,124.16,124.22,6255.0,122.1215,122.1411,121.8859,121.9448,6255.0
2022-04-20 12:15:00,124.1,124.11,123.94,124.01,7372.0,121.827,121.8368,121.6699,121.7386,7372.0
2022-04-20 12:20:00,124.01,124.01,123.87,123.93,4637.0,121.7386,121.7386,121.6012,121.6601,4637.0
2022-04-20 12:25:00,123.92,124.02,123.84,124.02,2169.0,121.6503,121.7485,121.5718,121.7485,2169.0
2022-04-20 12:30:00,123.98,124.15,123.98,124.15,5497.0,121.7092,121.8761,121.7092,121.8761,5497.0
2022-04-20 12:35:00,124.16,124.21,124.09,124.18,5865.0,121.8859,121.935,121.8172,121.9055,5865.0
2022-04-20 12:40:00,124.17,124.17,123.99,124.04,5607.0,121.8957,121.8957,121.719,121.7681,5607.0
2022-04-20 12:45:00,124.12,124.12,124.02,124.06,3232.0,121.8466,121.8466,121.7485,121.7877,3232.0
2022-04-20 12:50:00,124.11,124.18,124.07,124.16,6576.0,121.8368,121.9055,121.7975,121.8859,6576.0
2022-04-20 12:55:00,124.16,124.17,123.98,124.06,37514.0,121.8859,121.8957,121.7092,121.7877,37514.0
2022-04-20 13:00:00,124.07,124.38,124.07,124.36,4654.0,121.7975,122.1019,121.7975,122.0822,4654.0
2022-04-20 13:05:00,124.36,124.36,124.04,124.11,11201.0,122.0822,122.0822,121.7681,121.8368,11201.0
2022-04-20 13:10:00,124.11,124.24,124.07,124.21,5056.0,121.8368,121.9644,121.7975,121.935,5056.0
2022-04-20 13:15:00,124.19,124.22,124.03,124.09,4186.0,121.9153,121.9448,121.7583,121.8172,4186.0
2022-04-20 13:20:00,124.07,124.09,124.0,124.05,6681.0,121.7975,121.8172,121.7288,121.7779,6681.0
2022-04-20 13:25:00,124.05,124.1,124.01,124.08,6585.0,121.7779,121.827,121.7386,121.8074,6585.0
2022-04-20 13:30:00,124.08,124.13,124.03,124.05,3323.0,121.8074,121.8564,121.7583,121.7779,3323.0
2022-04-20 13:35:00,124.05,124.15,124.01,124.11,6560.0,121.7779,121.8761,121.7386,121.8368,6560.0
2022-04-20 13:40:00,124.12,124.25,124.04,124.23,3609.0,121.8466,121.9742,121.7681,121.9546,3609.0
2022-04-20 13:45:00,124.26,124.32,124.22,124.23,3500.0,121.9841,122.043,121.9448,121.9546,3500.0
2022-04-20 13:50:00,124.14,124.17,124.07,124.13,6024.0,121.8663,121.8957,121.7975,121.8564,6024.0
2022-04-20 13:55:00,124.11,124.17,124.08,124.11,6499.0,121.8368,121.8957,121.8074,121.8368,6499.0
2022-04-20 14:00:00,124.13,124.2,124.0,124.09,9120.0,121.8564,121.9252,121.7288,121.8172,9120.0
2022-04-20 14:05:00,124.14,124.14,124.01,124.07,3596.0,121.8663,121.8663,121.7386,121.7975,3596.0
2022-04-20 14:10:00,124.07,124.07,124.0,124.03,5690.0,121.7975,121.7975,121.7288,121.7583,5690.0
2022-04-20 14:15:00,124.06,124.07,123.95,123.99,10200.0,121.7877,121.7975,121.6797,121.719,10200.0
2022-04-20 14:20:00,123.99,124.03,123.84,123.87,5795.0,121.719,121.7583,121.5718,121.6012,5795.0
2022-04-20 14:25:00,123.87,123.91,123.76,123.83,7273.0,121.6012,121.6405,121.4932,121.5619,7273.0
2022-04-20 14:30:00,123.78,123.82,123.71,123.74,4446.0,121.5129,121.5521,121.4441,121.4736,4446.0
2022-04-20 14:35:00,123.74,123.75,123.55,123.56,4102.0,121.4736,121.4834,121.2871,121.2969,4102.0
2022-04-20 14:40:00,123.53,123.56,123.4,123.4,2939.0,121.2674,121.2969,121.1398,121.1398,2939.0
2022-04-20 14:45:00,123.39,123.54,123.35,123.44,4520.0,121.13,121.2772,121.0907,121.1791,4520.0
2022-04-20 14:50:00,123.42,123.42,123.2,123.3,13713.0,121.1594,121.1594,120.9435,121.0416,13713.0
2022-04-20 14:55:00,123.3,123.46,123.25,123.44,7832.0,121.0416,121.1987,120.9926,121.1791,7832.0
2022-04-20 15:00:00,123.45,123.63,123.43,123.61,6852.0,121.1889,121.3656,121.1693,121.346,6852.0
2022-04-20 15:05:00,123.59,123.67,123.57,123.64,9273.0,121.3263,121.4049,121.3067,121.3754,9273.0
2022-04-20 15:10:00,123.66,123.83,123.59,123.76,5854.0,121.3951,121.5619,121.3263,121.4932,5854.0
2022-04-20 15:15:00,123.74,123.77,123.69,123.7,3200.0,121.4736,121.503,121.4245,121.4343,3200.0
2022-04-20 15:20:00,123.69,123.76,123.69,123.75,9915.0,121.4245,121.4932,121.4245,121.4834,9915.0
2022-04-20 15:25:00,123.76,123.83,123.68,123.76,5854.0,121.4932,121.5619,121.4147,121.4932,5854.0
2022-04-20 15:30:00,123.77,123.77,123.63,123.67,17231.0,121.503,121.503,121.3656,121.4049,17231.0
2022-04-20 15:35:00,123.68,123.78,123.66,123.71,16269.0,121.4147,121.5129,121.3951,121.4441,16269.0
2022-04-20 15:40:00,123.71,123.75,123.64,123.73,24685.0,121.4441,121.4834,121.3754,121.4638,24685.0
2022-04-20 15:45:00,123.74,123.82,123.67,123.7,42701.0,121.4736,121.5521,121.4049,121.4343,42701.0
2022-04-20 15:50:00,123.74,123.77,123.22,123.26,56696.0,121.4736,121.503,120.9631,121.0024,56696.0
2022-04-20 15:55:00,123.26,123.36,123.13,123.31,105953.0,121.0024,121.1005,120.8748,121.0515,105953.0
2022-04-21 09:30:00,123.43,124.42,123.43,123.88,40978.0,121.1693,122.1411,121.1693,121.611,40978.0
2022-04-21 09:35:00,123.93,124.17,123.5,124.08,9199.0,121.6601,121.8957,121.238,121.8074,9199.0
2022-04-21 09:40:00,124.19,124.31,123.93,124.05,11283.0,121.9153,122.0331,121.6601,121.7779,11283.0
2022-04-21 09:45:00,124.05,124.25,123.89,124.08,24332.0,121.7779,121.9742,121.6208,121.8074,24332.0
2022-04-21 09:50:00,124.12,124.5,124.12,124.48,14206.0,121.8466,122.2197,121.8466,122.2,14206.0
2022-04-21 09:55:00,124.5,124.89,124.5,124.88,16492.0,122.2197,122.6025,122.2197,122.5927,16492.0
2022-04-21 10:00:00,124.83,125.26,124.66,125.12,16766.0,122.5436,122.9657,122.3767,122.8283,16766.0
2022-04-21 10:05:00,125.11,125.2,124.87,125.06,9678.0,122.8185,122.9068,122.5829,122.7694,9678.0
2022-04-21 10:10:00,125.05,125.17,124.88,124.89,14304.0,122.7596,122.8774,122.5927,122.6025,14304.0
2022-04-21 10:15:00,124.85,125.26,124.84,125.0,10168.0,122.5633,122.9657,122.5534,122.7105,10168.0
2022-04-21 10:20:00,125.0,125.0,124.76,124.81,13993.0,122.7105,122.7105,122.4749,122.524,13993.0
2022-04-21 10:25:00,124.82,125.31,124.78,125.31,102595.0,122.5338,123.0148,122.4945,123.0148,102595.0
2022-04-21 10:30:00,125.36,125.44,125.15,125.44,26728.0,123.0639,123.1424,122.8578,123.1424,26728.0
2022-04-21 10:35:00,125.43,125.44,125.07,125.17,47406.0,123.1326,123.1424,122.7792,122.8774,47406.0
2022-04-21 10:40:00,125.17,125.17,124.88,124.9,27126.0,122.8774,122.8774,122.5927,122.6123,27126.0
2022-04-21 10:45:00,124.89,124.94,124.69,124.72,11284.0,122.6025,122.6516,122.4062,122.4356,11284.0
2022-04-21 10:50:00,124.72,124.87,124.63,124.81,45175.0,122.4356,122.5829,122.3473,122.524,45175.0
2022-04-21 10:55:00,124.74,125.01,124.63,124.94,30508.0,122.4553,122.7203,122.3473,122.6516,30508.0
2022-04-21 11:00:00,124.93,125.42,124.85,125.41,112700.0,122.6418,123.1228,122.5633,123.113,112700.0
2022-04-21 11:05:00,125.42,125.44,125.21,125.44,10956.0,123.1228,123.1424,122.9167,123.1424,10956.0
2022-04-21 11:10:00,125.44,125.68,125.44,125.53,10008.0,123.1424,123.3781,123.1424,123.2308,10008.0
2022-04-21 11:15:00,125.49,125.49,125.19,125.34,6240.0,123.1915,123.1915,122.897,123.0443,6240.0
2022-04-21 11:20:00,125.4,125.62,125.23,125.62,32373.0,123.1032,123.3192,122.9363,123.3192,32373.0
2022-04-21 11:25:00,125.67,125.67,125.24,125.28,17802.0,123.3682,123.3682,122.9461,122.9854,17802.0
2022-04-21 11:30:00,125.29,125.3,124.96,125.05,9012.0,122.9952,123.005,122.6712,122.7596,9012.0
2022-04-21 11:35:00,125.02,125.15,124.75,124.76,6985.0,122.7301,122.8578,122.4651,122.4749,6985.0
2022-04-21 11:40:00,124.7,124.75,124.65,124.68,30109.0,122.416,122.4651,122.3669,122.3964,30109.0
2022-04-21 11:45:00,124.69,124.71,124.62,124.7,12788.0,122.4062,122.4258,122.3375,122.416,12788.0
2022-04-21 11:50:00,124.7,124.76,124.64,124.65,13125.0,122.416,122.4749,122.3571,122.3669,13125.0
2022-04-21 11:55:00,124.64,124.69,124.45,124.45,15115.0,122.3571,122.4062,122.1706,122.1706,15115.0
2022-04-21 12:00:00,124.47,124.6,124.27,124.31,5344.0,122.1902,122.3178,121.9939,122.0331,5344.0
2022-04-21 12:05:00,124.31,124.44,124.06,124.29,21666.0,122.0331,122.1608,121.7877,122.0135,21666.0
2022-04-21 12:10:00,124.32,124.32,124.09,124.16,16375.0,122.043,122.043,121.8172,121.8859,16375.0
2022-04-21 12:15:00,124.14,124.28,124.02,124.06,9507.0,121.8663,122.0037,121.7485,121.7877,9507.0
2022-04-21 12:20:00,124.06,124.13,124.03,124.07,9335.0,121.7877,121.8564,121.7583,121.7975,9335.0
2022-04-21 12:25:00,124.09,124.49,124.09,124.42,7660.0,121.8172,122.2098,121.8172,122.1411,7660.0
2022-04-21 12:30:00,124.42,124.57,124.34,124.37,5999.0,122.1411,122.2884,122.0626,122.092,5999.0
2022-04-21 12:35:00,124.4,124.49,124.22,124.22,12695.0,122.1215,122.2098,121.9448,121.9448,12695.0
2022-04-21 12:40:00,124.23,124.53,124.22,124.51,9870.0,121.9546,122.2491,121.9448,122.2295,9870.0
2022-04-21 12:45:00,124.52,124.63,124.46,124.54,13892.0,122.2393,122.3473,122.1804,122.2589,13892.0
2022-04-21 12:50:00,124.54,124.6,124.37,124.54,12743.0,122.2589,122.3178,122.092,122.2589,12743.0
2022-04-21 12:55:00,124.55,124.58,124.34,124.35,5686.0,122.2688,122.2982,122.0626,122.0724,5686.0
2022-04-21 13:00:00,124.32,124.4,124.24,124.24,6684.0,122.043,122.1215,121.9644,121.9644,6684.0
2022-04-21 13:05:00,124.26,124.37,124.18,124.37,7931.0,121.9841,122.092,121.9055,122.092,7931.0
2022-04-21 13:10:00,124.39,124.54,124.37,124.52,7380.0,122.1117,122.2589,122.092,122.2393,7380.0
2022-04-21 13:15:00,124.5,124.51,124.28,124.28,6557.0,122.2197,122.2295,122.0037,122.0037,6557.0
2022-04-21 13:20:00,124.31,124.72,124.31,124.64,6576.0,122.0331,122.4356,122.0331,122.3571,6576.0
2022-04-21 13:25:00,124.59,124.79,124.55,124.69,6362.0,122.308,122.5044,122.2688,122.4062,6362.0
2022-04-21 13:30:00,124.71,124.71,124.58,124.58,5428.0,122.4258,122.4258,122.2982,122.2982,5428.0
2022-04-21 13:35:00,124.63,124.63,124.51,124.59,4776.0,122.3473,122.3473,122.2295,122.308,4776.0
2022-04-21 13:40:00,124.59,124.76,124.57,124.74,6710.0,122.308,122.4749,122.2884,122.4553,6710.0
2022-04-21 13:45:00,124.72,124.86,124.58,124.67,6321.0,122.4356,122.5731,122.2982,122.3866,6321.0
2022-04-21 13:50:00,124.61,124.66,124.45,124.45,4505.0,122.3277,122.3767,122.1706,122.1706,4505.0
2022-04-21 13:55:00,124.45,124.5,124.35,124.39,5069.0,122.1706,122.2197,122.0724,122.1117,5069.0
2022-04-21 14:00:00,124.37,124.37,124.22,124.3,10837.0,122.092,122.092,121.9448,122.0233,10837.0
2022-04-21 14:05:00,124.27,124.44,124.26,124.43,5610.0,121.9939,122.1608,121.9841,122.1509,5610.0
2022-04-21 14:10:00,124.46,124.69,124.42,124.58,8079.0,122.1804,122.4062,122.1411,122.2982,8079.0
2022-04-21 14:15:00,124.57,124.67,124.52,124.53,7016.0,122.2884,122.3866,122.2393,122.2491,7016.0
2022-04-21 14:20:00,124.52,124.6,124.4,124.41,9415.0,122.2393,122.3178,122.1215,122.1313,9415.0
2022-04-21 14:25:00,124.41,124.54,124.41,124.43,7872.0,122.1313,122.2589,122.1313,122.1509,7872.0
2022-04-21 14:30:00,124.43,124.69,124.4,124.55,9318.0,122.1509,122.4062,122.1215,122.2688,9318.0
2022-04-21 14:35:00,124.53,124.71,124.43,124.44,6306.0,122.2491,122.4258,122.1509,122.1608,6306.0
2022-04-21 14:40:00,124.46,124.51,124.35,124.35,12036.0,122.1804,122.2295,122.0724,122.0724,12036.0
2022-04-21 14:45:00,124.34,124.52,124.33,124.49,11114.0,122.0626,122.2393,122.0528,122.2098,11114.0
2022-04-21 14:50:00,124.48,124.61,124.4,124.4,8196.0,122.2,122.3277,122.1215,122.1215,8196.0
2022-04-21 14:55:00,124.35,124.48,124.3,124.41,11293.0,122.0724,122.2,122.0233,122.1313,11293.0
2022-04-21 15:00:00,124.41,124.46,124.19,124.19,8821.0,122.1313,122.1804,121.9153,121.9153,8821.0
2022-04-21 15:05:00,124.19,124.23,124.02,124.02,10596.0,121.9153,121.9546,121.7485,121.7485,10596.0
2022-04-21 15:10:00,124.03,124.16,123.99,124.07,16637.0,121.7583,121.8859,121.719,121.7975,16637.0
2022-04-21 15:15:00,124.12,124.18,124.01,124.18,10797.0,121.8466,121.9055,121.7386,121.9055,10797.0
2022-04-21 15:20:00,124.18,124.26,124.11,124.26,11172.0,121.9055,121.9841,121.8368,121.9841,11172.0
2022-04-21 15:25:00,124.25,124.41,124.09,124.35,10412.0,121.9742,122.1313,121.8172,122.0724,10412.0
2022-04-21 15:30:00,124.36,124.36,124.02,124.03,10143.0,122.0822,122.0822,121.7485,121.7583,10143.0
2022-04-21 15:35:00,124.04,124.11,123.88,124.05,23166.0,121.7681,121.8368,121.611,121.7779,23166.0
2022-04-21 15:40:00,124.08,124.08,123.87,123.97,13541.0,121.8074,121.8074,121.6012,121.6994,13541.0
2022-04-21 15:45:00,124.01,124.02,123.62,123.62,28294.0,121.7386,121.7485,121.3558,121.3558,28294.0
2022-04-21 15:50:00,123.65,123.99,123.64,123.89,47240.0,121.3852,121.719,121.3754,121.6208,47240.0
2022-04-21 15:55:00,123.9,123.91,123.65,123.74,116078.0,121.6307,121.6405,121.3852,121.4736,116078.0
2022-04-22 09:30:00,124.83,125.19,123.63,125.19,112137.0,122.5436,122.897,121.3656,122.897,112137.0
2022-04-22 09:35:00,125.19,125.91,125.11,125.77,24636.0,122.897,123.6038,122.8185,123.4664,24636.0
2022-04-22 09:40:00,125.75,125.81,124.89,124.9,63216.0,123.4468,123.5057,122.6025,122.6123,63216.0
2022-04-22 09:45:00,124.89,125.79,124.84,125.56,86725.0,122.6025,123.486,122.5534,123.2603,86725.0
2022-04-22 09:50:00,125.56,125.91,125.32,125.4,7537.0,123.2603,123.6038,123.0246,123.1032,7537.0
2022-04-22 09:55:00,125.35,125.8,125.25,125.43,62944.0,123.0541,123.4959,122.9559,123.1326,62944.0
2022-04-22 10:00:00,125.4,125.95,125.4,125.67,13327.0,123.1032,123.6431,123.1032,123.3682,13327.0
2022-04-22 10:05:00,125.51,125.89,125.43,125.53,8977.0,123.2112,123.5842,123.1326,123.2308,8977.0
2022-04-22 10:10:00,125.49,125.49,125.33,125.43,9587.0,123.1915,123.1915,123.0345,123.1326,9587.0
2022-04-22 10:15:00,125.4,125.41,125.17,125.26,18105.0,123.1032,123.113,122.8774,122.9657,18105.0
2022-04-22 10:20:00,125.2,125.67,125.13,125.31,64023.0,122.9068,123.3682,122.8381,123.0148,64023.0
2022-04-22 10:25:00,125.27,125.53,125.01,125.5,94123.0,122.9756,123.2308,122.7203,123.2014,94123.0
2022-04-22 10:30:00,125.51,126.05,125.22,125.98,52370.0,123.2112,123.7413,122.9265,123.6726,52370.0
2022-04-22 10:35:00,125.91,125.91,125.2,125.2,20151.0,123.6038,123.6038,122.9068,122.9068,20151.0
2022-04-22 10:40:00,125.16,125.67,125.0,125.44,42916.0,122.8676,123.3682,122.7105,123.1424,42916.0
2022-04-22 10:45:00,125.55,125.69,125.32,125.32,9286.0,123.2504,123.3879,123.0246,123.0246,9286.0
2022-04-22 10:50:00,125.25,125.34,125.16,125.26,22456.0,122.9559,123.0443,122.8676,122.9657,22456.0
2022-04-22 10:55:00,125.31,125.92,125.31,125.52,44079.0,123.0148,123.6137,123.0148,123.221,44079.0
2022-04-22 11:00:00,125.5,125.65,125.44,125.51,9194.0,123.2014,123.3486,123.1424,123.2112,9194.0
2022-04-22 11:05:00,125.51,126.19,125.43,126.08,17223.0,123.2112,123.8787,123.1326,123.7707,17223.0
2022-04-22 11:10:00,126.05,126.05,125.63,125.71,10324.0,123.7413,123.7413,123.329,123.4075,10324.0
2022-04-22 11:15:00,125.73,126.09,125.57,126.09,13484.0,123.4271,123.7805,123.2701,123.7805,13484.0
2022-04-22 11:20:00,126.0,126.18,125.98,126.08,12155.0,123.6922,123.8689,123.6726,123.7707,12155.0
2022-04-22 11:25:00,126.02,126.17,125.93,125.96,22074.0,123.7118,123.8591,123.6235,123.6529,22074.0
2022-04-22 11:30:00,125.93,126.04,125.63,125.66,12317.0,123.6235,123.7315,123.329,123.3584,12317.0
2022-04-22 11:35:00,125.66,125.66,125.46,125.58,14316.0,123.3584,123.3584,123.1621,123.2799,14316.0
2022-04-22 11:40:00,125.57,126.03,125.57,125.78,26857.0,123.2701,123.7216,123.2701,123.4762,26857.0
2022-04-22 11:45:00,125.78,125.88,125.77,125.79,11346.0,123.4762,123.5744,123.4664,123.486,11346.0
2022-04-22 11:50:00,125.75,125.77,125.66,125.67,6341.0,123.4468,123.4664,123.3584,123.3682,6341.0
2022-04-22 11:55:00,125.66,125.75,125.46,125.46,4431.0,123.3584,123.4468,123.1621,123.1621,4431.0
2022-04-22 12:00:00,125.48,125.48,125.31,125.45,8297.0,123.1817,123.1817,123.0148,123.1523,8297.0
2022-04-22 12:05:00,125.44,125.47,125.33,125.41,7307.0,123.1424,123.1719,123.0345,123.113,7307.0
2022-04-22 12:10:00,125.42,126.11,125.34,126.0,62518.0,123.1228,123.8002,123.0443,123.6922,62518.0
2022-04-22 12:15:00,125.98,126.15,125.81,125.84,15812.0,123.6726,123.8394,123.5057,123.5351,15812.0
2022-04-22 12:20:00,125.83,125.99,125.77,125.99,17601.0,123.5253,123.6824,123.4664,123.6824,17601.0
2022-04-22 12:25:00,126.08,126.11,125.72,125.75,10602.0,123.7707,123.8002,123.4173,123.4468,10602.0
2022-04-22 12:30:00,125.71,125.73,125.55,125.62,9243.0,123.4075,123.4271,123.2504,123.3192,9243.0
2022-04-22 12:35:00,125.61,125.7,125.38,125.45,5267.0,123.3093,123.3977,123.0835,123.1523,5267.0
2022-04-22 12:40:00,125.44,125.48,125.23,125.35,6901.0,123.1424,123.1817,122.9363,123.0541,6901.0
2022-04-22 12:45:00,125.35,126.29,125.17,126.2,57637.0,123.0541,123.9769,122.8774,123.8885,57637.0
2022-04-22 12:50:00,126.34,126.46,125.53,125.92,86454.0,124.026,124.1438,123.2308,123.6137,86454.0
2022-04-22 12:55:00,125.88,127.5,125.85,127.5,102666.0,123.5744,125.1647,123.5449,125.1647,102666.0
2022-04-22 13:00:00,127.5,127.75,126.28,126.65,49896.0,125.1647,125.4101,123.9671,124.3303,49896.0
2022-04-22 13:05:00,126.68,127.03,126.5,126.89,38929.0,124.3597,124.7033,124.183,124.5659,38929.0
2022-04-22 13:10:00,126.78,127.23,126.75,127.16,17305.0,124.4579,124.8997,124.4285,124.8309,17305.0
2022-04-22 13:15:00,127.15,127.36,126.97,127.29,16335.0,124.8211,125.0273,124.6444,124.9586,16335.0
2022-04-22 13:20:00,127.36,127.42,127.19,127.3,24205.0,125.0273,125.0862,124.8604,124.9684,24205.0
2022-04-22 13:25:00,127.27,127.58,127.22,127.5,12045.0,124.9389,125.2433,124.8898,125.1647,12045.0
2022-04-22 13:30:00,127.49,127.58,127.41,127.47,19745.0,125.1549,125.2433,125.0764,125.1353,19745.0
2022-04-22 13:35:00,127.48,128.12,127.47,128.03,40659.0,125.1451,125.7734,125.1353,125.685,40659.0
2022-04-22 13:40:00,128.05,128.1,127.95,128.03,27581.0,125.7046,125.7537,125.6065,125.685,27581.0
2022-04-22 13:45:00,128.02,128.27,127.97,128.27,42841.0,125.6752,125.9206,125.6261,125.9206,42841.0
2022-04-22 13:50:00,128.27,128.34,128.22,128.28,34972.0,125.9206,125.9893,125.8715,125.9304,34972.0
2022-04-22 13:55:00,128.28,128.49,128.22,128.25,49313.0,125.9304,126.1366,125.8715,125.901,49313.0
2022-04-22 14:00:00,128.25,128.34,128.21,128.27,51030.0,125.901,125.9893,125.8617,125.9206,51030.0
2022-04-22 14:05:00,128.25,128.28,127.6,127.63,35955.0,125.901,125.9304,125.2629,125.2923,35955.0
2022-04-22 14:10:00,127.65,127.74,127.45,127.45,24475.0,125.312,125.4003,125.1156,125.1156,24475.0
2022-04-22 14:15:00,127.47,127.47,127.09,127.18,8712.0,125.1353,125.1353,124.7622,124.8506,8712.0
2022-04-22 14:20:00,127.15,127.27,126.98,127.23,15504.0,124.8211,124.9389,124.6542,124.8997,15504.0
2022-04-22 14:25:00,127.21,127.38,127.15,127.27,12577.0,124.88,125.0469,124.8211,124.9389,12577.0
2022-04-22 14:30:00,127.24,127.28,127.05,127.23,16055.0,124.9095,124.9487,124.723,124.8997,16055.0
2022-04-22 14:35:00,127.27,127.32,127.22,127.28,12202.0,124.9389,124.988,124.8898,124.9487,12202.0
2022-04-22 14:40:00,127.28,127.46,127.28,127.39,19273.0,124.9487,125.1255,124.9487,125.0567,19273.0
2022-04-22 14:45:00,127.36,127.43,127.23,127.33,17016.0,125.0273,125.096,124.8997,124.9978,17016.0
2022-04-22 14:50:00,127.34,127.71,127.29,127.48,34521.0,125.0076,125.3709,124.9586,125.1451,34521.0
2022-04-22 14:55:00,127.5,127.65,127.43,127.62,23238.0,125.1647,125.312,125.096,125.2825,23238.0
2022-04-22 15:00:00,127.63,127.7,127.49,127.53,17628.0,125.2923,125.3611,125.1549,125.1942,17628.0
2022-04-22 15:05:00,127.51,127.58,127.49,127.52,26952.0,125.1745,125.2433,125.1549,125.1844,26952.0
2022-04-22 15:10:00,127.51,128.0,127.49,127.91,25405.0,125.1745,125.6556,125.1549,125.5672,25405.0
2022-04-22 15:15:00,127.83,128.34,127.81,128.34,24598.0,125.4887,125.9893,125.469,125.9893,24598.0
2022-04-22 15:20:00,128.3,128.4,128.21,128.31,47155.0,125.9501,126.0482,125.8617,125.9599,47155.0
2022-04-22 15:25:00,128.31,128.49,128.24,128.33,51102.0,125.9599,126.1366,125.8912,125.9795,51102.0
2022-04-22 15:30:00,128.31,128.48,128.26,128.47,32076.0,125.9599,126.1268,125.9108,126.117,32076.0
2022-04-22 15:35:00,128.47,128.55,128.3,128.43,29007.0,126.117,126.1955,125.9501,126.0777,29007.0
2022-04-22 15:40:00,128.44,128.49,128.32,128.35,33344.0,126.0875,126.1366,125.9697,125.9992,33344.0
2022-04-22 15:45:00,128.35,128.37,128.0,128.1,50579.0,125.9992,126.0188,125.6556,125.7537,50579.0
2022-04-22 15:50:00,128.1,128.11,127.58,127.96,94565.0,125.7537,125.7635,125.2433,125.6163,94565.0
2022-04-22 15:55:00,127.98,128.16,127.88,128.09,222641.0,125.6359,125.8126,125.5378,125.7439,222641.0
2022-04-25 09:30:00,127.86,128.41,127.68,128.24,88924.0,125.5181,126.0581,125.3414,125.8912,88924.0
2022-04-25 09:35:00,128.23,128.68,127.97,128.27,51523.0,125.8813,126.3231,125.6261,125.9206,51523.0
2022-04-25 09:40:00,128.23,128.38,127.88,128.06,51760.0,125.8813,126.0286,125.5378,125.7145,51760.0
2022-04-25 09:45:00,128.07,128.33,127.82,128.08,52398.0,125.7243,125.9795,125.4789,125.7341,52398.0
2022-04-25 09:50:00,128.06,128.23,127.94,128.0,34638.0,125.7145,125.8813,125.5967,125.6556,34638.0
2022-04-25 09:55:00,127.99,128.04,127.11,127.19,42394.0,125.6457,125.6948,124.7819,124.8604,42394.0
2022-04-25 10:00:00,127.17,127.42,126.42,126.44,68702.0,124.8408,125.0862,124.1045,124.1241,68702.0
2022-04-25 10:05:00,126.37,126.42,125.98,126.35,22586.0,124.0554,124.1045,123.6726,124.0358,22586.0
2022-04-25 10:10:00,126.36,126.54,125.88,126.12,22823.0,124.0456,124.2223,123.5744,123.81,22823.0
2022-04-25 10:15:00,126.24,126.46,125.99,126.46,19653.0,123.9278,124.1438,123.6824,124.1438,19653.0
2022-04-25 10:20:00,126.43,126.88,126.22,126.84,16493.0,124.1143,124.5561,123.9082,124.5168,16493.0
2022-04-25 10:25:00,126.88,127.24,126.88,127.08,39134.0,124.5561,124.9095,124.5561,124.7524,39134.0
2022-04-25 10:30:00,127.08,127.44,127.06,127.43,25098.0,124.7524,125.1058,124.7328,125.096,25098.0
2022-04-25 10:35:00,127.44,127.45,127.17,127.17,14879.0,125.1058,125.1156,124.8408,124.8408,14879.0
2022-04-25 10:40:00,127.19,127.19,126.86,127.14,12273.0,124.8604,124.8604,124.5364,124.8113,12273.0
2022-04-25 10:45:00,127.16,127.52,127.12,127.52,12664.0,124.8309,125.1844,124.7917,125.1844,12664.0
2022-04-25 10:50:00,127.49,127.51,126.94,127.1,13149.0,125.1549,125.1745,124.615,124.772,13149.0
2022-04-25 10:55:00,127.1,127.11,126.73,126.85,45819.0,124.772,124.7819,124.4088,124.5266,45819.0
2022-04-25 11:00:00,126.86,126.93,126.69,126.74,50585.0,124.5364,124.6052,124.3696,124.4186,50585.0
2022-04-25 11:05:00,126.72,126.73,126.42,126.47,7858.0,124.399,124.4088,124.1045,124.1536,7858.0
2022-04-25 11:10:00,126.48,126.58,126.2,126.22,9588.0,124.1634,124.2616,123.8885,123.9082,9588.0
2022-04-25 11:15:00,126.13,126.19,125.93,125.93,7916.0,123.8198,123.8787,123.6235,123.6235,7916.0
2022-04-25 11:20:00,125.94,126.18,125.88,125.98,9097.0,123.6333,123.8689,123.5744,123.6726,9097.0
2022-04-25 11:25:00,126.0,126.2,125.8,125.89,6729.0,123.6922,123.8885,123.4959,123.5842,6729.0
2022-04-25 11:30:00,125.9,125.95,125.69,125.89,10493.0,123.594,123.6431,123.3879,123.5842,10493.0
2022-04-25 11:35:00,125.91,126.1,125.78,125.82,11997.0,123.6038,123.7904,123.4762,123.5155,11997.0
2022-04-25 11:40:00,125.83,125.89,125.65,125.72,7903.0,123.5253,123.5842,123.3486,123.4173,7903.0
2022-04-25 11:45:00,125.71,125.75,125.2,125.26,9063.0,123.4075,123.4468,122.9068,122.9657,9063.0
2022-04-25 11:50:00,125.29,125.34,125.17,125.26,8860.0,122.9952,123.0443,122.8774,122.9657,8860.0
2022-04-25 11:55:00,125.27,125.38,125.17,125.3,7737.0,122.9756,123.0835,122.8774,123.005,7737.0
2022-04-25 12:00:00,125.3,125.56,125.24,125.56,8223.0,123.005,123.2603,122.9461,123.2603,8223.0
2022-04-25 12:05:00,125.58,126.13,125.57,126.03,7024.0,123.2799,123.8198,123.2701,123.7216,7024.0
2022-04-25 12:10:00,126.05,126.27,125.91,125.94,9136.0,123.7413,123.9572,123.6038,123.6333,9136.0
2022-04-25 12:15:00,126.02,126.16,125.85,125.86,6845.0,123.7118,123.8493,123.5449,123.5548,6845.0
2022-04-25 12:20:00,125.88,126.32,125.86,126.3,8831.0,123.5744,124.0063,123.5548,123.9867,8831.0
2022-04-25 12:25:00,126.34,126.5,126.3,126.3,7032.0,124.026,124.183,123.9867,123.9867,7032.0
2022-04-25 12:30:00,126.31,126.55,126.26,126.54,6900.0,123.9965,124.2321,123.9474,124.2223,6900.0
2022-04-25 12:35:00,126.51,126.86,126.51,126.58,6300.0,124.1929,124.5364,124.1929,124.2616,6300.0
2022-04-25 12:40:00,126.58,126.59,126.4,126.46,7337.0,124.2616,124.2714,124.0849,124.1438,7337.0
2022-04-25 12:45:00,126.47,126.81,126.39,126.79,11727.0,124.1536,124.4874,124.075,124.4677,11727.0
2022-04-25 12:50:00,126.79,126.86,126.56,126.65,3015.0,124.4677,124.5364,124.2419,124.3303,3015.0
2022-04-25 12:55:00,126.56,126.61,126.43,126.47,11232.0,124.2419,124.291,124.1143,124.1536,11232.0
2022-04-25 13:00:00,126.48,126.57,126.31,126.35,7869.0,124.1634,124.2518,123.9965,124.0358,7869.0
2022-04-25 13:05:00,126.36,126.62,126.33,126.62,8231.0,124.0456,124.3008,124.0161,124.3008,8231.0
2022-04-25 13:10:00,126.62,126.83,126.61,126.74,9770.0,124.3008,124.507,124.291,124.4186,9770.0
2022-04-25 13:15:00,126.77,126.95,126.77,126.78,5258.0,124.4481,124.6248,124.4481,124.4579,5258.0
2022-04-25 13:20:00,126.8,126.84,126.55,126.62,6611.0,124.4775,124.5168,124.2321,124.3008,6611.0
2022-04-25 13:25:00,126.65,126.73,126.5,126.58,7348.0,124.3303,124.4088,124.183,124.2616,7348.0
2022-04-25 13:30:00,126.61,126.82,126.54,126.6,7118.0,124.291,124.4972,124.2223,124.2812,7118.0
2022-04-25 13:35:00,126.62,126.62,126.47,126.53,6083.0,124.3008,124.3008,124.1536,124.2125,6083.0
2022-04-25 13:40:00,126.48,126.66,126.48,126.59,4891.0,124.1634,124.3401,124.1634,124.2714,4891.0
2022-04-25 13:45:00,126.59,126.95,126.5,126.92,13690.0,124.2714,124.6248,124.183,124.5953,13690.0
2022-04-25 13:50:00,126.92,126.93,126.7,126.85,6143.0,124.5953,124.6052,124.3794,124.5266,6143.0
2022-04-25 13:55:00,126.84,126.84,126.59,126.59,3393.0,124.5168,124.5168,124.2714,124.2714,3393.0
2022-04-25 14:00:00,126.63,126.68,126.43,126.43,5694.0,124.3107,124.3597,124.1143,124.1143,5694.0
2022-04-25 14:05:00,126.45,126.75,126.41,126.7,6022.0,124.134,124.4285,124.0947,124.3794,6022.0
2022-04-25 14:10:00,126.73,126.75,126.53,126.71,3441.0,124.4088,124.4285,124.2125,124.3892,3441.0
2022-04-25 14:15:00,126.69,126.87,126.69,126.87,3520.0,124.3696,124.5463,124.3696,124.5463,3520.0
2022-04-25 14:20:00,126.84,127.23,126.81,127.21,6918.0,124.5168,124.8997,124.4874,124.88,6918.0
2022-04-25 14:25:00,127.19,127.31,127.14,127.3,8101.0,124.8604,124.9782,124.8113,124.9684,8101.0
2022-04-25 14:30:00,127.28,127.46,127.25,127.43,6858.0,124.9487,125.1255,124.9193,125.096,6858.0
2022-04-25 14:35:00,127.45,127.54,127.3,127.3,8522.0,125.1156,125.204,124.9684,124.9684,8522.0
2022-04-25 14:40:00,127.26,127.42,127.22,127.34,8249.0,124.9291,125.0862,124.8898,125.0076,8249.0
2022-04-25 14:45:00,127.36,127.74,127.34,127.74,8024.0,125.0273,125.4003,125.0076,125.4003,8024.0
2022-04-25 14:50:00,127.74,127.84,127.68,127.81,5631.0,125.4003,125.4985,125.3414,125.469,5631.0
2022-04-25 14:55:00,127.78,127.8,127.46,127.48,10838.0,125.4396,125.4592,125.1255,125.1451,10838.0
2022-04-25 15:00:00,127.5,127.58,127.19,127.26,18886.0,125.1647,125.2433,124.8604,124.9291,18886.0
2022-04-25 15:05:00,127.28,127.3,127.1,127.23,13244.0,124.9487,124.9684,124.772,124.8997,13244.0
2022-04-25 15:10:00,127.25,127.44,127.21,127.44,8743.0,124.9193,125.1058,124.88,125.1058,8743.0
2022-04-25 15:15:00,127.48,127.78,127.48,127.75,13164.0,125.1451,125.4396,125.1451,125.4101,13164.0
2022-04-25 15:20:00,127.77,128.08,127.77,127.98,19701.0,125.4298,125.7341,125.4298,125.6359,19701.0
2022-04-25 15:25:00,128.0,128.08,127.78,128.06,10329.0,125.6556,125.7341,125.4396,125.7145,10329.0
2022-04-25 15:30:00,128.04,128.14,127.93,127.94,15527.0,125.6948,125.793,125.5868,125.5967,15527.0
2022-04-25 15:35:00,127.97,128.17,127.94,128.1,18506.0,125.6261,125.8224,125.5967,125.7537,18506.0
2022-04-25 15:40:00,128.1,128.27,127.93,128.27,12510.0,125.7537,125.9206,125.5868,125.9206,12510.0
2022-04-25 15:45:00,128.29,128.31,128.01,128.03,22185.0,125.9402,125.9599,125.6654,125.685,22185.0
2022-04-25 15:50:00,128.06,128.38,127.97,128.31,49660.0,125.7145,126.0286,125.6261,125.9599,49660.0
2022-04-25 15:55:00,128.28,128.3,128.1,128.17,131215.0,125.9304,125.9501,125.7537,125.8224,131215.0
2022-04-26 09:30:00,127.95,128.02,126.77,127.22,40568.0,125.6065,125.6752,124.4481,124.8898,40568.0
2022-04-26 09:35:00,127.18,127.18,126.81,126.85,4461.0,124.8506,124.8506,124.4874,124.5266,4461.0
2022-04-26 09:40:00,126.89,127.14,126.73,126.77,6265.0,124.5659,124.8113,124.4088,124.4481,6265.0
2022-04-26 09:45:00,126.74,126.93,126.6,126.6,9300.0,124.4186,124.6052,124.2812,124.2812,9300.0
2022-04-26 09:50:00,126.58,126.58,126.05,126.17,10196.0,124.2616,124.2616,123.7413,123.8591,10196.0
2022-04-26 09:55:00,126.16,126.17,125.61,125.63,14148.0,123.8493,123.8591,123.3093,123.329,14148.0
2022-04-26 10:00:00,125.53,125.7,125.15,125.22,16077.0,123.2308,123.3977,122.8578,122.9265,16077.0
2022-04-26 10:05:00,125.19,125.6,125.1,125.28,16108.0,122.897,123.2995,122.8087,122.9854,16108.0
2022-04-26 10:10:00,125.27,125.27,124.63,124.73,14270.0,122.9756,122.9756,122.3473,122.4455,14270.0
2022-04-26 10:15:00,124.69,124.95,124.59,124.95,13151.0,122.4062,122.6614,122.308,122.6614,13151.0
2022-04-26 10:20:00,124.93,125.01,124.55,124.55,20058.0,122.6418,122.7203,122.2688,122.2688,20058.0
2022-04-26 10:25:00,124.56,125.03,124.33,124.97,32647.0,122.2786,122.74,122.0528,122.6811,32647.0
2022-04-26 10:30:00,124.99,125.06,124.73,124.91,20413.0,122.7007,122.7694,122.4455,122.6222,20413.0
2022-04-26 10:35:00,124.98,124.98,124.56,124.78,11830.0,122.6909,122.6909,122.2786,122.4945,11830.0
2022-04-26 10:40:00,124.79,125.06,124.69,124.98,10552.0,122.5044,122.7694,122.4062,122.6909,10552.0
2022-04-26 10:45:00,124.94,125.1,124.72,125.1,8120.0,122.6516,122.8087,122.4356,122.8087,8120.0
2022-04-26 10:50:00,125.03,125.15,124.86,124.94,6375.0,122.74,122.8578,122.5731,122.6516,6375.0
2022-04-26 10:55:00,124.93,125.12,124.89,124.95,9634.0,122.6418,122.8283,122.6025,122.6614,9634.0
2022-04-26 11:00:00,124.91,124.91,124.6,124.86,10306.0,122.6222,122.6222,122.3178,122.5731,10306.0
2022-04-26 11:05:00,124.89,124.89,124.69,124.86,14072.0,122.6025,122.6025,122.4062,122.5731,14072.0
2022-04-26 11:10:00,124.81,125.03,124.73,124.91,13060.0,122.524,122.74,122.4455,122.6222,13060.0
2022-04-26 11:15:00,124.9,124.96,124.75,124.82,8874.0,122.6123,122.6712,122.4651,122.5338,8874.0
2022-04-26 11:20:00,124.84,125.12,124.82,124.98,7499.0,122.5534,122.8283,122.5338,122.6909,7499.0
2022-04-26 11:25:00,124.97,125.14,124.9,125.01,11245.0,122.6811,122.8479,122.6123,122.7203,11245.0
2022-04-26 11:30:00,124.96,125.18,124.89,125.03,10373.0,122.6712,122.8872,122.6025,122.74,10373.0
2022-04-26 11:35:00,125.02,125.02,124.77,125.01,7885.0,122.7301,122.7301,122.4847,122.7203,7885.0
2022-04-26 11:40:00,125.01,125.09,124.96,125.0,6014.0,122.7203,122.7989,122.6712,122.7105,6014.0
2022-04-26 11:45:00,124.96,125.22,124.89,125.22,5510.0,122.6712,122.9265,122.6025,122.9265,5510.0
2022-04-26 11:50:00,125.23,125.6,125.22,125.4,6329.0,122.9363,123.2995,122.9265,123.1032,6329.0
2022-04-26 11:55:00,125.33,125.46,125.31,125.46,3700.0,123.0345,123.1621,123.0148,123.1621,3700.0
2022-04-26 12:00:00,125.47,125.67,125.44,125.49,6771.0,123.1719,123.3682,123.1424,123.1915,6771.0
2022-04-26 12:05:00,125.52,126.06,125.5,126.06,16973.0,123.221,123.7511,123.2014,123.7511,16973.0
2022-04-26 12:10:00,126.04,126.22,126.0,126.17,6518.0,123.7315,123.9082,123.6922,123.8591,6518.0
2022-04-26 12:15:00,126.16,126.34,126.04,126.19,7499.0,123.8493,124.026,123.7315,123.8787,7499.0
2022-04-26 12:20:00,126.2,126.41,126.2,126.37,3339.0,123.8885,124.0947,123.8885,124.0554,3339.0
2022-04-26 12:25:00,126.34,126.41,126.28,126.4,6908.0,124.026,124.0947,123.9671,124.0849,6908.0
2022-04-26 12:30:00,126.37,126.4,126.13,126.35,4100.0,124.0554,124.0849,123.8198,124.0358,4100.0
2022-04-26 12:35:00,126.4,126.41,126.14,126.17,4152.0,124.0849,124.0947,123.8296,123.8591,4152.0
2022-04-26 12:40:00,126.14,126.27,126.1,126.1,4318.0,123.8296,123.9572,123.7904,123.7904,4318.0
2022-04-26 12:45:00,126.14,126.17,126.07,126.15,4906.0,123.8296,123.8591,123.7609,123.8394,4906.0
2022-04-26 12:50:00,126.11,126.3,126.1,126.25,3648.0,123.8002,123.9867,123.7904,123.9376,3648.0
2022-04-26 12:55:00,126.25,126.65,126.23,126.61,4481.0,123.9376,124.3303,123.918,124.291,4481.0
2022-04-26 13:00:00,126.62,126.62,126.14,126.17,3000.0,124.3008,124.3008,123.8296,123.8591,3000.0
2022-04-26 13:05:00,126.17,126.24,126.11,126.19,2307.0,123.8591,123.9278,123.8002,123.8787,2307.0
2022-04-26 13:10:00,126.12,126.27,126.12,126.21,4983.0,123.81,123.9572,123.81,123.8983,4983.0
2022-04-26 13:15:00,126.16,126.16,126.01,126.06,3588.0,123.8493,123.8493,123.702,123.7511,3588.0
2022-04-26 13:20:00,126.09,126.11,125.8,125.85,3200.0,123.7805,123.8002,123.4959,123.5449,3200.0
2022-04-26 13:25:00,125.84,126.04,125.84,125.97,5271.0,123.5351,123.7315,123.5351,123.6627,5271.0
2022-04-26 13:30:00,125.97,126.01,125.78,125.92,4923.0,123.6627,123.702,123.4762,123.6137,4923.0
2022-04-26 13:35:00,125.89,125.97,125.71,125.94,5416.0,123.5842,123.6627,123.4075,123.6333,5416.0
2022-04-26 13:40:00,125.9,126.16,125.84,126.08,4716.0,123.594,123.8493,123.5351,123.7707,4716.0
2022-04-26 13:45:00,126.14,126.24,125.97,126.11,6820.0,123.8296,123.9278,123.6627,123.8002,6820.0
2022-04-26 13:50:00,126.12,126.12,125.98,125.98,3435.0,123.81,123.81,123.6726,123.6726,3435.0
2022-04-26 13:55:00,126.02,126.02,125.69,125.75,14879.0,123.7118,123.7118,123.3879,123.4468,14879.0
2022-04-26 14:00:00,125.75,125.88,125.69,125.87,4705.0,123.4468,123.5744,123.3879,123.5646,4705.0
2022-04-26 14:05:00,125.85,125.91,125.71,125.71,3422.0,123.5449,123.6038,123.4075,123.4075,3422.0
2022-04-26 14:10:00,125.74,125.9,125.74,125.86,7359.0,123.437,123.594,123.437,123.5548,7359.0
2022-04-26 14:15:00,125.87,125.98,125.7,125.75,5336.0,123.5646,123.6726,123.3977,123.4468,5336.0
2022-04-26 14:20:00,125.73,126.01,125.73,125.87,6352.0,123.4271,123.702,123.4271,123.5646,6352.0
2022-04-26 14:25:00,125.83,125.92,125.77,125.88,3048.0,123.5253,123.6137,123.4664,123.5744,3048.0
2022-04-26 14:30:00,125.81,125.84,125.75,125.8,3782.0,123.5057,123.5351,123.4468,123.4959,3782.0
2022-04-26 14:35:00,125.89,126.0,125.79,125.81,5811.0,123.5842,123.6922,123.486,123.5057,5811.0
2022-04-26 14:40:00,125.78,125.78,125.59,125.59,4744.0,123.4762,123.4762,123.2897,123.2897,4744.0
2022-04-26 14:45:00,125.53,125.68,125.5,125.64,2974.0,123.2308,123.3781,123.2014,123.3388,2974.0
2022-04-26 14:50:00,125.55,125.79,125.53,125.75,3709.0,123.2504,123.486,123.2308,123.4468,3709.0
2022-04-26 14:55:00,125.75,125.93,125.75,125.87,5269.0,123.4468,123.6235,123.4468,123.5646,5269.0
2022-04-26 15:00:00,125.93,125.98,125.82,125.84,6709.0,123.6235,123.6726,123.5155,123.5351,6709.0
2022-04-26 15:05:00,125.79,125.79,125.56,125.61,7734.0,123.486,123.486,123.2603,123.3093,7734.0
2022-04-26 15:10:00,125.67,125.7,125.42,125.44,9020.0,123.3682,123.3977,123.1228,123.1424,9020.0
2022-04-26 15:15:00,125.42,125.43,125.04,125.04,14347.0,123.1228,123.1326,122.7498,122.7498,14347.0
2022-04-26 15:20:00,125.08,125.28,125.08,125.22,9961.0,122.789,122.9854,122.789,122.9265,9961.0
2022-04-26 15:25:00,125.25,125.26,125.08,125.15,6502.0,122.9559,122.9657,122.789,122.8578,6502.0
2022-04-26 15:30:00,125.16,125.22,124.95,125.08,12549.0,122.8676,122.9265,122.6614,122.789,12549.0
2022-04-26 15:35:00,125.05,125.22,124.95,125.22,15192.0,122.7596,122.9265,122.6614,122.9265,15192.0
2022-04-26 15:40:00,125.23,125.34,125.1,125.33,13444.0,122.9363,123.0443,122.8087,123.0345,13444.0
2022-04-26 15:45:00,125.31,125.37,125.06,125.11,22164.0,123.0148,123.0737,122.7694,122.8185,22164.0
2022-04-26 15:50:00,125.1,125.33,124.71,124.79,75795.0,122.8087,123.0345,122.4258,122.5044,75795.0
2022-04-26 15:55:00,124.81,125.04,124.54,124.61,112498.0,122.524,122.7498,122.2589,122.3277,112498.0
2022-04-27 09:30:00,124.7,124.7,123.62,123.64,44363.0,122.416,122.416,121.3558,121.3754,44363.0
2022-04-27 09:35:00,123.64,123.84,123.31,123.79,13503.0,121.3754,121.5718,121.0515,121.5227,13503.0
2022-04-27 09:40:00,123.88,124.06,123.54,123.62,18557.0,121.611,121.7877,121.2772,121.3558,18557.0
2022-04-27 09:45:00,123.62,123.96,123.55,123.96,20398.0,121.3558,121.6896,121.2871,121.6896,20398.0
2022-04-27 09:50:00,124.08,124.08,123.34,123.36,21798.0,121.8074,121.8074,121.0809,121.1005,21798.0
2022-04-27 09:55:00,123.35,123.45,123.17,123.37,12894.0,121.0907,121.1889,120.914,121.1104,12894.0
2022-04-27 10:00:00,123.4,123.57,123.15,123.34,28497.0,121.1398,121.3067,120.8944,121.0809,28497.0
2022-04-27 10:05:00,123.34,123.36,122.8,123.01,12138.0,121.0809,121.1005,120.5508,120.757,12138.0
2022-04-27 10:10:00,123.03,123.05,122.39,122.45,12491.0,120.7766,120.7962,120.1483,120.2072,12491.0
2022-04-27 10:15:00,122.43,122.43,121.84,122.01,15057.0,120.1876,120.1876,119.6084,119.7753,15057.0
2022-04-27 10:20:00,122.03,122.04,121.69,121.89,10404.0,119.7949,119.8047,119.4611,119.6575,10404.0
2022-04-27 10:25:00,121.87,122.08,121.68,121.69,5293.0,119.6378,119.844,119.4513,119.4611,5293.0
2022-04-27 10:30:00,121.63,121.71,121.37,121.66,11848.0,119.4022,119.4808,119.147,119.4317,11848.0
2022-04-27 10:35:00,121.75,121.84,121.41,121.51,26504.0,119.52,119.6084,119.1863,119.2844,26504.0
2022-04-27 10:40:00,121.52,121.68,121.43,121.55,52505.0,119.2942,119.4513,119.2059,119.3237,52505.0
2022-04-27 10:45:00,121.53,122.04,121.53,121.92,10794.0,119.3041,119.8047,119.3041,119.6869,10794.0
2022-04-27 10:50:00,121.94,121.95,121.49,121.5,5598.0,119.7066,119.7164,119.2648,119.2746,5598.0
2022-04-27 10:55:00,121.47,121.49,121.12,121.21,11421.0,119.2452,119.2648,118.9016,118.9899,11421.0
2022-04-27 11:00:00,121.25,121.7,121.14,121.16,19590.0,119.0292,119.471,118.9212,118.9408,19590.0
2022-04-27 11:05:00,121.16,121.63,121.01,121.45,80082.0,118.9408,119.4022,118.7936,119.2255,80082.0
2022-04-27 11:10:00,121.42,121.58,121.2,121.39,8807.0,119.1961,119.3531,118.9801,119.1666,8807.0
2022-04-27 11:15:00,121.51,121.97,121.51,121.94,27682.0,119.2844,119.736,119.2844,119.7066,27682.0
2022-04-27 11:20:00,121.96,122.06,121.64,121.78,36751.0,119.7262,119.8244,119.4121,119.5495,36751.0
2022-04-27 11:25:00,121.78,122.13,121.71,122.13,19904.0,119.5495,119.8931,119.4808,119.8931,19904.0
2022-04-27 11:30:00,122.2,122.64,122.06,122.61,7650.0,119.9618,120.3937,119.8244,120.3643,7650.0
2022-04-27 11:35:00,122.63,122.77,122.48,122.72,14643.0,120.3839,120.5214,120.2367,120.4723,14643.0
2022-04-27 11:40:00,122.68,122.79,122.6,122.6,9447.0,120.433,120.541,120.3545,120.3545,9447.0
2022-04-27 11:45:00,122.64,122.64,122.27,122.42,12575.0,120.3937,120.3937,120.0305,120.1778,12575.0
2022-04-27 11:50:00,122.44,122.44,121.9,121.97,18218.0,120.1974,120.1974,119.6673,119.736,18218.0
2022-04-27 11:55:00,121.97,122.28,121.97,122.28,14797.0,119.736,120.0403,119.736,120.0403,14797.0
2022-04-27 12:00:00,122.3,122.44,122.08,122.25,8584.0,120.06,120.1974,119.844,120.0109,8584.0
2022-04-27 12:05:00,122.3,122.67,122.28,122.67,7380.0,120.06,120.4232,120.0403,120.4232,7380.0
2022-04-27 12:10:00,122.72,122.86,122.6,122.78,10224.0,120.4723,120.6097,120.3545,120.5312,10224.0
2022-04-27 12:15:00,122.76,123.14,122.76,122.93,7316.0,120.5115,120.8846,120.5115,120.6784,7316.0
2022-04-27 12:20:00,122.95,123.48,122.95,123.42,6052.0,120.6981,121.2183,120.6981,121.1594,6052.0
2022-04-27 12:25:00,123.42,123.58,123.29,123.58,6923.0,121.1594,121.3165,121.0318,121.3165,6923.0
2022-04-27 12:30:00,123.6,123.68,123.51,123.53,6649.0,121.3362,121.4147,121.2478,121.2674,6649.0
2022-04-27 12:35:00,123.55,123.56,123.27,123.46,13160.0,121.2871,121.2969,121.0122,121.1987,13160.0
2022-04-27 12:40:00,123.42,123.68,123.34,123.5,9848.0,121.1594,121.4147,121.0809,121.238,9848.0
2022-04-27 12:45:00,123.53,123.53,123.32,123.32,6731.0,121.2674,121.2674,121.0613,121.0613,6731.0
2022-04-27 12:50:00,123.32,123.32,123.0,123.08,5107.0,121.0613,121.0613,120.7471,120.8257,5107.0
2022-04-27 12:55:00,123.1,123.16,123.02,123.1,6115.0,120.8453,120.9042,120.7668,120.8453,6115.0
2022-04-27 13:00:00,123.09,123.32,122.64,123.32,10322.0,120.8355,121.0613,120.3937,121.0613,10322.0
2022-04-27 13:05:00,123.31,123.4,122.92,122.98,5100.0,121.0515,121.1398,120.6686,120.7275,5100.0
2022-04-27 13:10:00,122.96,123.07,122.86,122.99,5654.0,120.7079,120.8159,120.6097,120.7373,5654.0
2022-04-27 13:15:00,122.97,122.97,122.75,122.75,3607.0,120.7177,120.7177,120.5017,120.5017,3607.0
2022-04-27 13:20:00,122.78,122.95,122.77,122.86,4615.0,120.5312,120.6981,120.5214,120.6097,4615.0
2022-04-27 13:25:00,122.9,123.04,122.5,122.97,9863.0,120.649,120.7864,120.2563,120.7177,9863.0
2022-04-27 13:30:00,123.13,123.21,123.03,123.08,3806.0,120.8748,120.9533,120.7766,120.8257,3806.0
2022-04-27 13:35:00,123.14,123.25,123.0,123.08,11458.0,120.8846,120.9926,120.7471,120.8257,11458.0
2022-04-27 13:40:00,123.08,123.28,122.98,123.25,11360.0,120.8257,121.022,120.7275,120.9926,11360.0
2022-04-27 13:45:00,123.27,123.52,123.26,123.44,8672.0,121.0122,121.2576,121.0024,121.1791,8672.0
2022-04-27 13:50:00,123.4,123.52,123.37,123.47,4501.0,121.1398,121.2576,121.1104,121.2085,4501.0
2022-04-27 13:55:00,123.46,123.51,123.4,123.45,7439.0,121.1987,121.2478,121.1398,121.1889,7439.0
2022-04-27 14:00:00,123.39,123.44,123.28,123.29,8178.0,121.13,121.1791,121.022,121.0318,8178.0
2022-04-27 14:05:00,123.21,123.29,123.09,123.25,8452.0,120.9533,121.0318,120.8355,120.9926,8452.0
2022-04-27 14:10:00,123.18,123.43,123.16,123.33,4521.0,120.9238,121.1693,120.9042,121.0711,4521.0
2022-04-27 14:15:00,123.34,123.34,123.08,123.15,3969.0,121.0809,121.0809,120.8257,120.8944,3969.0
2022-04-27 14:20:00,123.19,123.26,123.12,123.12,5730.0,120.9337,121.0024,120.8649,120.8649,5730.0
2022-04-27 14:25:00,123.09,123.1,123.02,123.05,3878.0,120.8355,120.8453,120.7668,120.7962,3878.0
2022-04-27 14:30:00,123.05,123.2,122.96,123.15,4536.0,120.7962,120.9435,120.7079,120.8944,4536.0
2022-04-27 14:35:00,123.18,123.26,122.82,123.12,30632.0,120.9238,121.0024,120.5704,120.8649,30632.0
2022-04-27 14:40:00,123.15,123.54,123.13,123.53,5460.0,120.8944,121.2772,120.8748,121.2674,5460.0
2022-04-27 14:45:00,123.59,123.72,123.32,123.37,12709.0,121.3263,121.454,121.0613,121.1104,12709.0
2022-04-27 14:50:00,123.34,123.35,123.08,123.08,4153.0,121.0809,121.0907,120.8257,120.8257,4153.0
2022-04-27 14:55:00,123.06,123.08,122.72,122.81,10074.0,120.806,120.8257,120.4723,120.5606,10074.0
2022-04-27 15:00:00,122.79,122.84,122.48,122.59,12496.0,120.541,120.5901,120.2367,120.3447,12496.0
2022-04-27 15:05:00,122.59,122.74,122.55,122.67,8680.0,120.3447,120.4919,120.3054,120.4232,8680.0
2022-04-27 15:10:00,122.64,122.72,122.54,122.65,10905.0,120.3937,120.4723,120.2956,120.4036,10905.0
2022-04-27 15:15:00,122.61,122.73,122.19,122.23,43409.0,120.3643,120.4821,119.952,119.9912,43409.0
2022-04-27 15:20:00,122.25,122.31,122.06,122.11,28774.0,120.0109,120.0698,119.8244,119.8734,28774.0
2022-04-27 15:25:00,122.1,122.48,122.1,122.35,86266.0,119.8636,120.2367,119.8636,120.109,86266.0
2022-04-27 15:30:00,122.35,122.44,122.28,122.28,19869.0,120.109,120.1974,120.0403,120.0403,19869.0
2022-04-27 15:35:00,122.28,122.29,121.82,121.92,12559.0,120.0403,120.0501,119.5888,119.6869,12559.0
2022-04-27 15:40:00,121.95,122.18,121.84,122.08,24220.0,119.7164,119.9422,119.6084,119.844,24220.0
2022-04-27 15:45:00,122.09,122.09,121.76,121.79,35879.0,119.8538,119.8538,119.5299,119.5593,35879.0
2022-04-27 15:50:00,121.76,121.76,121.41,121.57,47737.0,119.5299,119.5299,119.1863,119.3433,47737.0
2022-04-27 15:55:00,121.56,121.71,121.18,121.21,185758.0,119.3335,119.4808,118.9605,118.9899,185758.0
2022-04-28 09:30:00,122.82,122.92,121.86,122.29,82041.0,120.5704,120.6686,119.628,120.0501,82041.0
2022-04-28 09:35:00,122.25,122.72,122.01,122.44,26392.0,120.0109,120.4723,119.7753,120.1974,26392.0
2022-04-28 09:40:00,122.34,122.46,121.92,121.95,10009.0,120.0992,120.217,119.6869,119.7164,10009.0
2022-04-28 09:45:00,121.93,122.25,121.86,122.09,6732.0,119.6967,120.0109,119.628,119.8538,6732.0
2022-04-28 09:50:00,122.21,122.5,122.07,122.5,9118.0,119.9716,120.2563,119.8342,120.2563,9118.0
2022-04-28 09:55:00,122.46,122.55,122.34,122.55,3659.0,120.217,120.3054,120.0992,120.3054,3659.0
2022-04-28 10:00:00,122.54,122.54,122.1,122.31,5941.0,120.2956,120.2956,119.8636,120.0698,5941.0
2022-04-28 10:05:00,122.17,122.24,122.03,122.03,2854.0,119.9323,120.0011,119.7949,119.7949,2854.0
2022-04-28 10:10:00,121.9,122.19,121.9,122.11,4842.0,119.6673,119.952,119.6673,119.8734,4842.0
2022-04-28 10:15:00,122.07,122.35,121.85,122.31,4982.0,119.8342,120.109,119.6182,120.0698,4982.0
2022-04-28 10:20:00,122.35,122.43,122.26,122.33,5123.0,120.109,120.1876,120.0207,120.0894,5123.0
2022-04-28 10:25:00,122.32,122.32,122.08,122.08,7053.0,120.0796,120.0796,119.844,119.844,7053.0
2022-04-28 10:30:00,122.15,122.18,121.85,121.85,5208.0,119.9127,119.9422,119.6182,119.6182,5208.0
2022-04-28 10:35:00,121.87,122.02,121.72,121.72,3221.0,119.6378,119.7851,119.4906,119.4906,3221.0
2022-04-28 10:40:00,121.71,121.92,121.67,121.86,2648.0,119.4808,119.6869,119.4415,119.628,2648.0
2022-04-28 10:45:00,121.87,122.16,121.87,121.93,2407.0,119.6378,119.9225,119.6378,119.6967,2407.0
2022-04-28 10:50:00,121.91,122.19,121.88,122.15,6507.0,119.6771,119.952,119.6477,119.9127,6507.0
2022-04-28 10:55:00,122.2,122.57,122.2,122.48,5314.0,119.9618,120.325,119.9618,120.2367,5314.0
2022-04-28 11:00:00,122.42,122.73,122.38,122.63,5994.0,120.1778,120.4821,120.1385,120.3839,5994.0
2022-04-28 11:05:00,122.55,122.92,122.49,122.79,7350.0,120.3054,120.6686,120.2465,120.541,7350.0
2022-04-28 11:10:00,122.82,122.82,122.63,122.64,4300.0,120.5704,120.5704,120.3839,120.3937,4300.0
2022-04-28 11:15:00,122.65,122.9,122.65,122.79,13034.0,120.4036,120.649,120.4036,120.541,13034.0
2022-04-28 11:20:00,122.78,122.78,122.62,122.63,7352.0,120.5312,120.5312,120.3741,120.3839,7352.0
2022-04-28 11:25:00,122.63,122.69,122.57,122.62,5702.0,120.3839,120.4428,120.325,120.3741,5702.0
2022-04-28 11:30:00,122.62,122.84,122.52,122.76,8628.0,120.3741,120.5901,120.2759,120.5115,8628.0
2022-04-28 11:35:00,122.76,122.8,122.51,122.51,5085.0,120.5115,120.5508,120.2661,120.2661,5085.0
2022-04-28 11:40:00,122.5,122.58,122.39,122.43,2809.0,120.2563,120.3348,120.1483,120.1876,2809.0
2022-04-28 11:45:00,122.44,122.44,122.12,122.12,6535.0,120.1974,120.1974,119.8833,119.8833,6535.0
2022-04-28 11:50:00,122.08,122.31,121.96,122.26,4795.0,119.844,120.0698,119.7262,120.0207,4795.0
2022-04-28 11:55:00,122.25,122.25,122.0,122.21,4784.0,120.0109,120.0109,119.7655,119.9716,4784.0
2022-04-28 12:00:00,122.2,122.22,122.03,122.21,7352.0,119.9618,119.9814,119.7949,119.9716,7352.0
2022-04-28 12:05:00,122.15,122.15,121.96,122.07,3650.0,119.9127,119.9127,119.7262,119.8342,3650.0
2022-04-28 12:10:00,122.12,122.22,122.07,122.18,4856.0,119.8833,119.9814,119.8342,119.9422,4856.0
2022-04-28 12:15:00,122.2,122.26,122.12,122.25,8981.0,119.9618,120.0207,119.8833,120.0109,8981.0
2022-04-28 12:20:00,122.25,122.36,122.17,122.21,19963.0,120.0109,120.1189,119.9323,119.9716,19963.0
2022-04-28 12:25:00,122.23,122.38,122.21,122.36,13793.0,119.9912,120.1385,119.9716,120.1189,13793.0
2022-04-28 12:30:00,122.4,122.56,122.34,122.56,13509.0,120.1581,120.3152,120.0992,120.3152,13509.0
2022-04-28 12:35:00,122.55,122.77,122.48,122.52,10173.0,120.3054,120.5214,120.2367,120.2759,10173.0
2022-04-28 12:40:00,122.51,122.58,122.46,122.49,8400.0,120.2661,120.3348,120.217,120.2465,8400.0
2022-04-28 12:45:00,122.48,122.75,122.41,122.41,20857.0,120.2367,120.5017,120.1679,120.1679,20857.0
2022-04-28 12:50:00,122.4,122.49,122.36,122.42,17616.0,120.1581,120.2465,120.1189,120.1778,17616.0
2022-04-28 12:55:00,122.4,122.41,122.27,122.39,15058.0,120.1581,120.1679,120.0305,120.1483,15058.0
2022-04-28 13:00:00,122.42,122.94,122.4,122.93,38038.0,120.1778,120.6882,120.1581,120.6784,38038.0
2022-04-28 13:05:00,122.95,123.13,122.84,123.13,18917.0,120.6981,120.8748,120.5901,120.8748,18917.0
2022-04-28 13:10:00,123.13,123.53,123.11,123.43,9466.0,120.8748,121.2674,120.8551,121.1693,9466.0
2022-04-28 13:15:00,123.41,123.47,123.3,123.43,9381.0,121.1496,121.2085,121.0416,121.1693,9381.0
2022-04-28 13:20:00,123.47,123.52,123.36,123.43,7460.0,121.2085,121.2576,121.1005,121.1693,7460.0
2022-04-28 13:25:00,123.4,123.55,123.37,123.55,5514.0,121.1398,121.2871,121.1104,121.2871,5514.0
2022-04-28 13:30:00,123.62,123.71,123.46,123.59,7196.0,121.3558,121.4441,121.1987,121.3263,7196.0
2022-04-28 13:35:00,123.58,123.7,123.58,123.65,5565.0,121.3165,121.4343,121.3165,121.3852,5565.0
2022-04-28 13:40:00,123.68,123.7,123.34,123.49,6804.0,121.4147,121.4343,121.0809,121.2282,6804.0
2022-04-28 13:45:00,123.48,123.56,123.38,123.51,4411.0,121.2183,121.2969,121.1202,121.2478,4411.0
2022-04-28 13:50:00,123.46,123.5,123.31,123.36,8946.0,121.1987,121.238,121.0515,121.1005,8946.0
2022-04-28 13:55:00,123.38,123.43,123.32,123.33,8502.0,121.1202,121.1693,121.0613,121.0711,8502.0
2022-04-28 14:00:00,123.35,123.37,123.25,123.37,5581.0,121.0907,121.1104,120.9926,121.1104,5581.0
2022-04-28 14:05:00,123.39,123.61,123.34,123.56,4539.0,121.13,121.346,121.0809,121.2969,4539.0
2022-04-28 14:10:00,123.63,123.72,123.61,123.67,4623.0,121.3656,121.454,121.346,121.4049,4623.0
2022-04-28 14:15:00,123.68,123.78,123.62,123.67,5283.0,121.4147,121.5129,121.3558,121.4049,5283.0
2022-04-28 14:20:00,123.69,123.83,123.62,123.81,3499.0,121.4245,121.5619,121.3558,121.5423,3499.0
2022-04-28 14:25:00,123.85,123.89,123.74,123.81,6436.0,121.5816,121.6208,121.4736,121.5423,6436.0
2022-04-28 14:30:00,123.82,123.85,123.71,123.8,5754.0,121.5521,121.5816,121.4441,121.5325,5754.0
2022-04-28 14:35:00,123.81,123.88,123.8,123.8,5374.0,121.5423,121.611,121.5325,121.5325,5374.0
2022-04-28 14:40:00,123.78,123.83,123.75,123.8,4300.0,121.5129,121.5619,121.4834,121.5325,4300.0
2022-04-28 14:45:00,123.79,123.94,123.79,123.92,2900.0,121.5227,121.6699,121.5227,121.6503,2900.0
2022-04-28 14:50:00,123.93,124.02,123.86,123.89,3700.0,121.6601,121.7485,121.5914,121.6208,3700.0
2022-04-28 14:55:00,123.85,123.9,123.77,123.82,5211.0,121.5816,121.6307,121.503,121.5521,5211.0
2022-04-28 15:00:00,123.83,124.06,123.82,123.99,8000.0,121.5619,121.7877,121.5521,121.719,8000.0
2022-04-28 15:05:00,124.02,124.22,124.01,124.17,5093.0,121.7485,121.9448,121.7386,121.8957,5093.0
2022-04-28 15:10:00,124.18,124.18,124.05,124.12,6713.0,121.9055,121.9055,121.7779,121.8466,6713.0
2022-04-28 15:15:00,124.08,124.15,124.02,124.09,6584.0,121.8074,121.8761,121.7485,121.8172,6584.0
2022-04-28 15:20:00,124.12,124.26,124.05,124.24,5982.0,121.8466,121.9841,121.7779,121.9644,5982.0
2022-04-28 15:25:00,124.27,124.3,124.01,124.01,7408.0,121.9939,122.0233,121.7386,121.7386,7408.0
2022-04-28 15:30:00,124.04,124.04,123.62,123.66,16515.0,121.7681,121.7681,121.3558,121.3951,16515.0
2022-04-28 15:35:00,123.68,123.68,123.47,123.51,22866.0,121.4147,121.4147,121.2085,121.2478,22866.0
2022-04-28 15:40:00,123.52,123.53,123.34,123.36,29897.0,121.2576,121.2674,121.0809,121.1005,29897.0
2022-04-28 15:45:00,123.36,123.39,123.17,123.29,35658.0,121.1005,121.13,120.914,121.0318,35658.0
2022-04-28 15:50:00,123.26,123.41,123.16,123.34,44006.0,121.0024,121.1496,120.9042,121.0809,44006.0
2022-04-28 15:55:00,123.32,123.43,123.12,123.4,109322.0,121.0613,121.1693,120.8649,121.1398,109322.0
2022-04-29 09:30:00,123.01,124.03,122.49,122.49,32185.0,120.757,121.7583,120.2465,120.2465,32185.0
2022-04-29 09:35:00,122.68,122.82,122.26,122.54,15760.0,120.433,120.5704,120.0207,120.2956,15760.0
2022-04-29 09:40:00,122.59,122.87,122.15,122.2,11068.0,120.3447,120.6195,119.9127,119.9618,11068.0
2022-04-29 09:45:00,122.2,122.76,122.07,122.71,13649.0,119.9618,120.5115,119.8342,120.4625,13649.0
2022-04-29 09:50:00,122.73,123.02,122.69,122.69,7026.0,120.4821,120.7668,120.4428,120.4428,7026.0
2022-04-29 09:55:00,122.79,123.25,122.79,123.2,11002.0,120.541,120.9926,120.541,120.9435,11002.0
2022-04-29 10:00:00,123.27,123.34,122.83,122.84,13060.0,121.0122,121.0809,120.5803,120.5901,13060.0
2022-04-29 10:05:00,122.83,122.84,122.44,122.57,7607.0,120.5803,120.5901,120.1974,120.325,7607.0
2022-04-29 10:10:00,122.6,122.6,122.21,122.42,16995.0,120.3545,120.3545,119.9716,120.1778,16995.0
2022-04-29 10:15:00,122.51,122.65,121.96,121.98,13811.0,120.2661,120.4036,119.7262,119.7458,13811.0
2022-04-29 10:20:00,121.96,122.22,121.93,121.93,15465.0,119.7262,119.9814,119.6967,119.6967,15465.0
2022-04-29 10:25:00,121.94,122.01,121.34,121.34,13556.0,119.7066,119.7753,119.1175,119.1175,13556.0
2022-04-29 10:30:00,121.33,121.53,121.17,121.25,28715.0,119.1077,119.3041,118.9507,119.0292,28715.0
2022-04-29 10:35:00,121.25,121.37,121.04,121.28,28812.0,119.0292,119.147,118.823,119.0586,28812.0
2022-04-29 10:40:00,121.29,121.3,120.81,120.97,25235.0,119.0685,119.0783,118.5973,118.7543,25235.0
2022-04-29 10:45:00,120.98,120.98,120.6,120.73,16591.0,118.7641,118.7641,118.3911,118.5187,16591.0
2022-04-29 10:50:00,120.73,120.86,120.69,120.81,11966.0,118.5187,118.6463,118.4795,118.5973,11966.0
2022-04-29 10:55:00,120.84,121.02,120.7,120.98,12133.0,118.6267,118.8034,118.4893,118.7641,12133.0
2022-04-29 11:00:00,120.98,120.98,120.69,120.72,7886.0,118.7641,118.7641,118.4795,118.5089,7886.0
2022-04-29 11:05:00,120.81,120.98,120.61,120.71,9731.0,118.5973,118.7641,118.4009,118.4991,9731.0
2022-04-29 11:10:00,120.71,120.74,120.5,120.72,20852.0,118.4991,118.5285,118.2929,118.5089,20852.0
2022-04-29 11:15:00,120.69,120.87,120.63,120.79,17550.0,118.4795,118.6562,118.4205,118.5776,17550.0
2022-04-29 11:20:00,120.8,120.81,120.61,120.78,19037.0,118.5874,118.5973,118.4009,118.5678,19037.0
2022-04-29 11:25:00,120.71,121.02,120.71,120.96,14633.0,118.4991,118.8034,118.4991,118.7445,14633.0
2022-04-29 11:30:00,120.97,121.05,120.79,120.79,23697.0,118.7543,118.8329,118.5776,118.5776,23697.0
2022-04-29 11:35:00,120.81,120.84,120.67,120.74,4639.0,118.5973,118.6267,118.4598,118.5285,4639.0
2022-04-29 11:40:00,120.72,120.91,120.68,120.9,6490.0,118.5089,118.6954,118.4696,118.6856,6490.0
2022-04-29 11:45:00,120.92,121.01,120.71,120.85,7823.0,118.7052,118.7936,118.4991,118.6365,7823.0
2022-04-29 11:50:00,120.84,120.88,120.69,120.84,4024.0,118.6267,118.666,118.4795,118.6267,4024.0
2022-04-29 11:55:00,120.82,120.82,120.48,120.52,6435.0,118.6071,118.6071,118.2733,118.3126,6435.0
2022-04-29 12:00:00,120.48,120.51,120.05,120.06,6501.0,118.2733,118.3027,117.8512,117.861,6501.0
2022-04-29 12:05:00,120.1,120.3,120.1,120.28,5263.0,117.9003,118.0966,117.9003,118.077,5263.0
2022-04-29 12:10:00,120.32,120.42,120.23,120.4,9834.0,118.1162,118.2144,118.0279,118.1948,9834.0
2022-04-29 12:15:00,120.39,120.4,119.95,120.13,66222.0,118.1849,118.1948,117.753,117.9297,66222.0
2022-04-29 12:20:00,120.13,120.38,120.05,120.35,11708.0,117.9297,118.1751,117.8512,118.1457,11708.0
2022-04-29 12:25:00,120.4,120.43,120.15,120.33,6039.0,118.1948,118.2242,117.9493,118.126,6039.0
2022-04-29 12:30:00,120.33,120.52,120.3,120.42,9859.0,118.126,118.3126,118.0966,118.2144,9859.0
2022-04-29 12:35:00,120.43,120.44,120.24,120.38,6776.0,118.2242,118.234,118.0377,118.1751,6776.0
2022-04-29 12:40:00,120.33,120.38,120.13,120.13,4539.0,118.126,118.1751,117.9297,117.9297,4539.0
2022-04-29 12:45:00,120.15,120.21,120.05,120.12,3300.0,117.9493,118.0082,117.8512,117.9199,3300.0
2022-04-29 12:50:00,120.11,120.11,119.78,119.8,6036.0,117.9101,117.9101,117.5861,117.6058,6036.0
2022-04-29 12:55:00,119.8,120.01,119.8,119.98,3800.0,117.6058,117.8119,117.6058,117.7825,3800.0
2022-04-29 13:00:00,119.96,120.1,119.93,120.1,6809.0,117.7628,117.9003,117.7334,117.9003,6809.0
2022-04-29 13:05:00,120.11,120.11,119.81,119.9,11774.0,117.9101,117.9101,117.6156,117.7039,11774.0
2022-04-29 13:10:00,119.87,119.89,119.69,119.73,2881.0,117.6745,117.6941,117.4978,117.537,2881.0
2022-04-29 13:15:00,119.73,120.01,119.73,120.01,5204.0,117.537,117.8119,117.537,117.8119,5204.0
2022-04-29 13:20:00,120.03,120.03,119.9,119.97,9105.0,117.8315,117.8315,117.7039,117.7726,9105.0
2022-04-29 13:25:00,120.01,120.17,119.93,120.01,16359.0,117.8119,117.969,117.7334,117.8119,16359.0
2022-04-29 13:30:00,120.03,120.32,119.98,119.98,38950.0,117.8315,118.1162,117.7825,117.7825,38950.0
2022-04-29 13:35:00,119.96,120.06,119.86,119.88,40304.0,117.7628,117.861,117.6647,117.6843,40304.0
2022-04-29 13:40:00,119.88,119.9,119.68,119.73,9220.0,117.6843,117.7039,117.4879,117.537,9220.0
2022-04-29 13:45:00,119.72,119.8,119.61,119.72,10402.0,117.5272,117.6058,117.4192,117.5272,10402.0
2022-04-29 13:50:00,119.76,119.86,119.71,119.84,5192.0,117.5665,117.6647,117.5174,117.645,5192.0
2022-04-29 13:55:00,119.81,119.89,119.75,119.79,10066.0,117.6156,117.6941,117.5567,117.5959,10066.0
2022-04-29 14:00:00,119.81,119.84,119.76,119.76,6392.0,117.6156,117.645,117.5665,117.5665,6392.0
2022-04-29 14:05:00,119.77,119.83,119.68,119.69,12323.0,117.5763,117.6352,117.4879,117.4978,12323.0
2022-04-29 14:10:00,119.65,119.81,119.62,119.81,4641.0,117.4585,117.6156,117.429,117.6156,4641.0
2022-04-29 14:15:00,119.84,120.04,119.78,119.8,14597.0,117.645,117.8414,117.5861,117.6058,14597.0
2022-04-29 14:20:00,119.78,119.88,119.76,119.88,6736.0,117.5861,117.6843,117.5665,117.6843,6736.0
2022-04-29 14:25:00,119.87,119.92,119.78,119.8,6101.0,117.6745,117.7236,117.5861,117.6058,6101.0
2022-04-29 14:30:00,119.8,119.84,119.64,119.75,12507.0,117.6058,117.645,117.4487,117.5567,12507.0
2022-04-29 14:35:00,119.74,119.74,119.48,119.52,29098.0,117.5469,117.5469,117.2916,117.3309,29098.0
2022-04-29 14:40:00,119.55,119.56,119.41,119.49,7951.0,117.3603,117.3701,117.2229,117.3014,7951.0
2022-04-29 14:45:00,119.5,119.5,119.22,119.27,9542.0,117.3112,117.3112,117.0364,117.0855,9542.0
2022-04-29 14:50:00,119.26,119.32,118.98,119.1,24765.0,117.0756,117.1345,116.8008,116.9186,24765.0
2022-04-29 14:55:00,119.11,119.2,118.99,119.14,14966.0,116.9284,117.0167,116.8106,116.9578,14966.0
2022-04-29 15:00:00,119.12,119.23,119.01,119.13,11113.0,116.9382,117.0462,116.8302,116.948,11113.0
2022-04-29 15:05:00,119.11,119.12,118.66,118.66,20319.0,116.9284,116.9382,116.4866,116.4866,20319.0
2022-04-29 15:10:00,118.65,118.79,118.64,118.69,15580.0,116.4768,116.6143,116.467,116.5161,15580.0
2022-04-29 15:15:00,118.69,119.03,118.67,119.0,109838.0,116.5161,116.8499,116.4964,116.8204,109838.0
2022-04-29 15:20:00,119.01,119.2,118.87,119.08,13426.0,116.8302,117.0167,116.6928,116.8989,13426.0
2022-04-29 15:25:00,119.08,119.15,118.94,118.95,13916.0,116.8989,116.9677,116.7615,116.7713,13916.0
2022-04-29 15:30:00,118.91,118.97,118.7,118.86,80250.0,116.7321,116.791,116.5259,116.683,80250.0
2022-04-29 15:35:00,118.84,119.1,118.83,118.93,19011.0,116.6633,116.9186,116.6535,116.7517,19011.0
2022-04-29 15:40:00,118.96,119.14,118.94,119.04,19850.0,116.7811,116.9578,116.7615,116.8597,19850.0
2022-04-29 15:45:00,119.01,119.04,118.74,118.76,31521.0,116.8302,116.8597,116.5652,116.5848,31521.0
2022-04-29 15:50:00,118.75,118.75,118.02,118.12,70750.0,116.575,116.575,115.8584,115.9565,70750.0
2022-04-29 15:55:00,118.14,118.16,117.74,118.05,163067.0,115.9762,115.9958,115.5835,115.8878,163067.0
2022-05-02 09:30:00,119.0,119.01,118.12,118.17,94545.0,116.8204,116.8302,115.9565,116.0056,94545.0
2022-05-02 09:35:00,118.06,118.25,117.87,118.01,55392.0,115.8976,116.0841,115.7111,115.8485,55392.0
2022-05-02 09:40:00,117.93,119.16,117.75,118.98,39473.0,115.77,116.9775,115.5933,116.8008,39473.0
2022-05-02 09:45:00,119.04,119.44,118.76,119.1,8164.0,116.8597,117.2523,116.5848,116.9186,8164.0
2022-05-02 09:50:00,119.01,119.54,118.95,119.54,9957.0,116.8302,117.3505,116.7713,117.3505,9957.0
2022-05-02 09:55:00,119.52,120.22,119.41,120.09,23179.0,117.3309,118.0181,117.2229,117.8904,23179.0
2022-05-02 10:00:00,120.0,120.52,119.86,120.41,17665.0,117.8021,118.3126,117.6647,118.2046,17665.0
2022-05-02 10:05:00,120.5,120.5,119.87,120.19,41487.0,118.2929,118.2929,117.6745,117.9886,41487.0
2022-05-02 10:10:00,120.16,120.24,119.94,120.13,44291.0,117.9592,118.0377,117.7432,117.9297,44291.0
2022-05-02 10:15:00,120.11,120.3,119.68,120.29,37725.0,117.9101,118.0966,117.4879,118.0868,37725.0
2022-05-02 10:20:00,120.32,120.89,120.18,120.79,8444.0,118.1162,118.6758,117.9788,118.5776,8444.0
2022-05-02 10:25:00,120.76,121.19,120.71,121.16,20339.0,118.5482,118.9703,118.4991,118.9408,20339.0
2022-05-02 10:30:00,121.15,121.57,121.15,121.33,12864.0,118.931,119.3433,118.931,119.1077,12864.0
2022-05-02 10:35:00,121.33,121.4,120.85,120.93,36966.0,119.1077,119.1764,118.6365,118.7151,36966.0
2022-05-02 10:40:00,120.93,121.07,120.57,120.6,30149.0,118.7151,118.8525,118.3616,118.3911,30149.0
2022-05-02 10:45:00,120.53,120.53,120.13,120.24,50211.0,118.3224,118.3224,117.9297,118.0377,50211.0
2022-05-02 10:50:00,120.24,120.24,119.81,119.92,27147.0,118.0377,118.0377,117.6156,117.7236,27147.0
2022-05-02 10:55:00,119.87,120.09,119.66,119.99,15302.0,117.6745,117.8904,117.4683,117.7923,15302.0
2022-05-02 11:00:00,120.02,120.02,119.07,119.07,32340.0,117.8217,117.8217,116.8891,116.8891,32340.0
2022-05-02 11:05:00,119.07,119.9,118.98,119.87,44568.0,116.8891,117.7039,116.8008,117.6745,44568.0
2022-05-02 11:10:00,119.87,119.98,119.76,119.93,8687.0,117.6745,117.7825,117.5665,117.7334,8687.0
2022-05-02 11:15:00,120.02,120.02,119.0,119.05,16184.0,117.8217,117.8217,116.8204,116.8695,16184.0
2022-05-02 11:20:00,119.05,119.07,118.89,118.89,44643.0,116.8695,116.8891,116.7124,116.7124,44643.0
2022-05-02 11:25:00,118.9,119.23,118.75,118.89,24125.0,116.7222,117.0462,116.575,116.7124,24125.0
2022-05-02 11:30:00,118.89,119.12,118.7,118.96,20590.0,116.7124,116.9382,116.5259,116.7811,20590.0
2022-05-02 11:35:00,119.0,119.56,118.98,119.07,8694.0,116.8204,117.3701,116.8008,116.8891,8694.0
2022-05-02 11:40:00,119.03,119.26,118.73,119.11,52074.0,116.8499,117.0756,116.5553,116.9284,52074.0
2022-05-02 11:45:00,119.14,119.14,118.88,118.91,20345.0,116.9578,116.9578,116.7026,116.7321,20345.0
2022-05-02 11:50:00,118.91,119.01,118.84,118.95,15522.0,116.7321,116.8302,116.6633,116.7713,15522.0
2022-05-02 11:55:00,118.97,119.05,118.89,118.93,14991.0,116.791,116.8695,116.7124,116.7517,14991.0
2022-05-02 12:00:00,118.96,119.01,118.33,118.42,17806.0,116.7811,116.8302,116.1627,116.251,17806.0
2022-05-02 12:05:00,118.37,118.79,118.35,118.7,7001.0,116.2019,116.6143,116.1823,116.5259,7001.0
2022-05-02 12:10:00,118.78,119.0,118.72,118.92,7742.0,116.6044,116.8204,116.5455,116.7419,7742.0
2022-05-02 12:15:00,118.89,119.16,118.78,119.13,10961.0,116.7124,116.9775,116.6044,116.948,10961.0
2022-05-02 12:20:00,119.32,119.67,119.18,119.24,37761.0,117.1345,117.4781,116.9971,117.056,37761.0
2022-05-02 12:25:00,119.26,119.26,118.84,118.95,18244.0,117.0756,117.0756,116.6633,116.7713,18244.0
2022-05-02 12:30:00,118.96,119.36,118.96,119.36,7427.0,116.7811,117.1738,116.7811,117.1738,7427.0
2022-05-02 12:35:00,119.39,119.48,118.92,118.92,12357.0,117.2033,117.2916,116.7419,116.7419,12357.0
2022-05-02 12:40:00,119.0,119.07,118.78,118.85,9000.0,116.8204,116.8891,116.6044,116.6732,9000.0
2022-05-02 12:45:00,118.84,118.98,118.76,118.88,7008.0,116.6633,116.8008,116.5848,116.7026,7008.0
2022-05-02 12:50:00,118.89,118.96,118.56,118.6,15094.0,116.7124,116.7811,116.3885,116.4277,15094.0
2022-05-02 12:55:00,118.55,118.67,118.04,118.31,42441.0,116.3786,116.4964,115.878,116.143,42441.0
2022-05-02 13:00:00,118.29,118.37,117.85,117.93,21897.0,116.1234,116.2019,115.6915,115.77,21897.0
2022-05-02 13:05:00,117.94,118.23,117.93,118.11,9112.0,115.7798,116.0645,115.77,115.9467,9112.0
2022-05-02 13:10:00,118.08,118.36,118.01,118.06,8814.0,115.9173,116.1921,115.8485,115.8976,8814.0
2022-05-02 13:15:00,118.12,118.12,118.01,118.04,4916.0,115.9565,115.9565,115.8485,115.878,4916.0
2022-05-02 13:20:00,118.01,118.19,117.93,118.11,9254.0,115.8485,116.0252,115.77,115.9467,9254.0
2022-05-02 13:25:00,118.13,118.25,117.95,118.11,9931.0,115.9663,116.0841,115.7896,115.9467,9931.0
2022-05-02 13:30:00,118.08,118.19,117.91,117.94,5738.0,115.9173,116.0252,115.7504,115.7798,5738.0
2022-05-02 13:35:00,118.0,118.16,117.93,118.15,8445.0,115.8387,115.9958,115.77,115.986,8445.0
2022-05-02 13:40:00,118.22,118.38,118.12,118.27,5421.0,116.0547,116.2118,115.9565,116.1038,5421.0
2022-05-02 13:45:00,118.3,118.3,118.02,118.02,6285.0,116.1332,116.1332,115.8584,115.8584,6285.0
2022-05-02 13:50:00,118.03,118.17,118.02,118.17,4964.0,115.8682,116.0056,115.8584,116.0056,4964.0
2022-05-02 13:55:00,118.14,118.33,118.14,118.3,4955.0,115.9762,116.1627,115.9762,116.1332,4955.0
2022-05-02 14:00:00,118.22,118.7,118.17,118.7,6185.0,116.0547,116.5259,116.0056,116.5259,6185.0
2022-05-02 14:05:00,118.7,118.86,118.62,118.69,7576.0,116.5259,116.683,116.4474,116.5161,7576.0
2022-05-02 14:10:00,118.64,118.74,118.29,118.33,7389.0,116.467,116.5652,116.1234,116.1627,7389.0
2022-05-02 14:15:00,118.34,118.42,118.26,118.41,7863.0,116.1725,116.251,116.094,116.2412,7863.0
2022-05-02 14:20:00,118.38,118.56,118.33,118.56,5634.0,116.2118,116.3885,116.1627,116.3885,5634.0
2022-05-02 14:25:00,118.49,118.53,118.39,118.53,6153.0,116.3197,116.359,116.2216,116.359,6153.0
2022-05-02 14:30:00,118.45,118.71,118.4,118.66,7175.0,116.2805,116.5357,116.2314,116.4866,7175.0
2022-05-02 14:35:00,118.62,118.63,118.43,118.46,6637.0,116.4474,116.4572,116.2608,116.2903,6637.0
2022-05-02 14:40:00,118.4,118.52,118.22,118.26,6116.0,116.2314,116.3492,116.0547,116.094,6116.0
2022-05-02 14:45:00,118.35,118.65,118.3,118.58,6407.0,116.1823,116.4768,116.1332,116.4081,6407.0
2022-05-02 14:50:00,118.62,118.83,118.45,118.77,6171.0,116.4474,116.6535,116.2805,116.5946,6171.0
2022-05-02 14:55:00,118.8,118.8,118.44,118.53,17360.0,116.6241,116.6241,116.2707,116.359,17360.0
2022-05-02 15:00:00,118.54,118.92,118.54,118.81,11992.0,116.3688,116.7419,116.3688,116.6339,11992.0
2022-05-02 15:05:00,118.84,119.24,118.84,119.13,8626.0,116.6633,117.056,116.6633,116.948,8626.0
2022-05-02 15:10:00,119.12,119.58,119.12,119.58,8730.0,116.9382,117.3898,116.9382,117.3898,8730.0
2022-05-02 15:15:00,119.54,119.75,119.54,119.64,12019.0,117.3505,117.5567,117.3505,117.4487,12019.0
2022-05-02 15:20:00,119.65,119.92,119.63,119.87,14575.0,117.4585,117.7236,117.4389,117.6745,14575.0
2022-05-02 15:25:00,119.86,120.0,119.73,119.84,11603.0,117.6647,117.8021,117.537,117.645,11603.0
2022-05-02 15:30:00,119.87,120.24,119.87,120.24,21811.0,117.6745,118.0377,117.6745,118.0377,21811.0
2022-05-02 15:35:00,120.26,120.31,119.98,120.03,21643.0,118.0573,118.1064,117.7825,117.8315,21643.0
2022-05-02 15:40:00,120.06,120.23,119.68,119.68,20187.0,117.861,118.0279,117.4879,117.4879,20187.0
2022-05-02 15:45:00,119.65,120.01,119.59,119.96,24065.0,117.4585,117.8119,117.3996,117.7628,24065.0
2022-05-02 15:50:00,119.98,120.04,119.82,120.0,47245.0,117.7825,117.8414,117.6254,117.8021,47245.0
2022-05-02 15:55:00,119.98,120.13,119.88,120.01,103768.0,117.7825,117.9297,117.6843,117.8119,103768.0
2022-05-03 09:30:00,120.05,120.92,120.04,120.55,48349.0,117.8512,118.7052,117.8414,118.342,48349.0
2022-05-03 09:35:00,120.31,121.28,120.02,120.92,24352.0,118.1064,119.0586,117.8217,118.7052,24352.0
2022-05-03 09:40:00,120.89,120.9,120.33,120.73,10541.0,118.6758,118.6856,118.126,118.5187,10541.0
2022-05-03 09:45:00,120.63,120.82,120.33,120.59,11800.0,118.4205,118.6071,118.126,118.3813,11800.0
2022-05-03 09:50:00,120.51,120.9,120.27,120.74,13027.0,118.3027,118.6856,118.0671,118.5285,13027.0
2022-05-03 09:55:00,120.8,121.22,120.59,121.08,45996.0,118.5874,118.9997,118.3813,118.8623,45996.0
2022-05-03 10:00:00,121.24,121.55,121.05,121.51,46268.0,119.0194,119.3237,118.8329,119.2844,46268.0
2022-05-03 10:05:00,121.45,121.69,121.17,121.17,24393.0,119.2255,119.4611,118.9507,118.9507,24393.0
2022-05-03 10:10:00,121.17,121.64,120.87,121.64,16590.0,118.9507,119.4121,118.6562,119.4121,16590.0
2022-05-03 10:15:00,121.57,121.82,121.33,121.75,17903.0,119.3433,119.5888,119.1077,119.52,17903.0
2022-05-03 10:20:00,121.69,121.82,121.37,121.44,16028.0,119.4611,119.5888,119.147,119.2157,16028.0
2022-05-03 10:25:00,121.48,121.63,121.3,121.52,18942.0,119.255,119.4022,119.0783,119.2942,18942.0
2022-05-03 10:30:00,121.51,121.59,121.15,121.44,21680.0,119.2844,119.363,118.931,119.2157,21680.0
2022-05-03 10:35:00,121.42,121.46,120.94,121.1,16853.0,119.1961,119.2353,118.7249,118.8819,16853.0
2022-05-03 10:40:00,121.1,121.36,121.1,121.28,23240.0,118.8819,119.1372,118.8819,119.0586,23240.0
2022-05-03 10:45:00,121.32,121.5,121.25,121.48,13766.0,119.0979,119.2746,119.0292,119.255,13766.0
2022-05-03 10:50:00,121.48,121.75,121.43,121.62,24358.0,119.255,119.52,119.2059,119.3924,24358.0
2022-05-03 10:55:00,121.7,121.76,121.53,121.6,25588.0,119.471,119.5299,119.3041,119.3728,25588.0
2022-05-03 11:00:00,121.64,121.98,121.53,121.9,31810.0,119.4121,119.7458,119.3041,119.6673,31810.0
2022-05-03 11:05:00,121.98,122.68,121.87,122.59,20929.0,119.7458,120.433,119.6378,120.3447,20929.0
2022-05-03 11:10:00,122.52,122.69,122.3,122.51,20120.0,120.2759,120.4428,120.06,120.2661,20120.0
2022-05-03 11:15:00,122.61,122.69,122.41,122.49,20026.0,120.3643,120.4428,120.1679,120.2465,20026.0
2022-05-03 11:20:00,122.44,122.44,122.11,122.18,13497.0,120.1974,120.1974,119.8734,119.9422,13497.0
2022-05-03 11:25:00,122.19,122.26,122.02,122.2,19178.0,119.952,120.0207,119.7851,119.9618,19178.0
2022-05-03 11:30:00,122.2,122.62,122.18,122.58,8477.0,119.9618,120.3741,119.9422,120.3348,8477.0
2022-05-03 11:35:00,122.53,122.56,122.2,122.34,9743.0,120.2857,120.3152,119.9618,120.0992,9743.0
2022-05-03 11:40:00,122.34,122.55,122.31,122.39,6334.0,120.0992,120.3054,120.0698,120.1483,6334.0
2022-05-03 11:45:00,122.33,122.42,122.06,122.14,5813.0,120.0894,120.1778,119.8244,119.9029,5813.0
2022-05-03 11:50:00,122.08,122.23,122.03,122.23,6229.0,119.844,119.9912,119.7949,119.9912,6229.0
2022-05-03 11:55:00,122.14,122.3,122.06,122.18,5830.0,119.9029,120.06,119.8244,119.9422,5830.0
2022-05-03 12:00:00,122.19,122.43,122.14,122.31,7300.0,119.952,120.1876,119.9029,120.0698,7300.0
2022-05-03 12:05:00,122.26,122.27,121.59,121.75,18859.0,120.0207,120.0305,119.363,119.52,18859.0
2022-05-03 12:10:00,121.75,121.77,121.59,121.74,6955.0,119.52,119.5397,119.363,119.5102,6955.0
2022-05-03 12:15:00,121.73,121.81,121.58,121.78,10857.0,119.5004,119.5789,119.3531,119.5495,10857.0
2022-05-03 12:20:00,121.81,122.0,121.79,121.83,8366.0,119.5789,119.7655,119.5593,119.5986,8366.0
2022-05-03 12:25:00,121.88,122.09,121.82,121.95,14230.0,119.6477,119.8538,119.5888,119.7164,14230.0
2022-05-03 12:30:00,121.91,122.16,121.82,122.16,8558.0,119.6771,119.9225,119.5888,119.9225,8558.0
2022-05-03 12:35:00,122.18,122.23,122.05,122.08,8254.0,119.9422,119.9912,119.8145,119.844,8254.0
2022-05-03 12:40:00,122.07,122.14,122.0,122.05,9221.0,119.8342,119.9029,119.7655,119.8145,9221.0
2022-05-03 12:45:00,122.05,122.06,121.87,121.95,11297.0,119.8145,119.8244,119.6378,119.7164,11297.0
2022-05-03 12:50:00,121.97,122.12,121.9,122.07,5651.0,119.736,119.8833,119.6673,119.8342,5651.0
2022-05-03 12:55:00,121.95,122.1,121.87,122.07,6164.0,119.7164,119.8636,119.6378,119.8342,6164.0
2022-05-03 13:00:00,122.1,122.4,122.07,122.11,7740.0,119.8636,120.1581,119.8342,119.8734,7740.0
2022-05-03 13:05:00,122.15,122.21,122.06,122.19,4918.0,119.9127,119.9716,119.8244,119.952,4918.0
2022-05-03 13:10:00,122.2,122.32,122.1,122.2,7126.0,119.9618,120.0796,119.8636,119.9618,7126.0
2022-05-03 13:15:00,122.25,122.37,122.21,122.32,7484.0,120.0109,120.1287,119.9716,120.0796,7484.0
2022-05-03 13:20:00,122.3,122.35,121.93,122.05,16228.0,120.06,120.109,119.6967,119.8145,16228.0
2022-05-03 13:25:00,122.06,122.21,121.97,122.13,8484.0,119.8244,119.9716,119.736,119.8931,8484.0
2022-05-03 13:30:00,122.17,122.26,122.13,122.23,5908.0,119.9323,120.0207,119.8931,119.9912,5908.0
2022-05-03 13:35:00,122.19,122.22,122.05,122.22,5582.0,119.952,119.9814,119.8145,119.9814,5582.0
2022-05-03 13:40:00,122.19,122.29,122.06,122.29,7030.0,119.952,120.0501,119.8244,120.0501,7030.0
2022-05-03 13:45:00,122.31,122.31,122.09,122.13,6719.0,120.0698,120.0698,119.8538,119.8931,6719.0
2022-05-03 13:50:00,122.18,122.19,121.9,121.91,14575.0,119.9422,119.952,119.6673,119.6771,14575.0
2022-05-03 13:55:00,121.94,122.08,121.87,122.05,22252.0,119.7066,119.844,119.6378,119.8145,22252.0
2022-05-03 14:00:00,122.04,122.1,121.86,121.88,7604.0,119.8047,119.8636,119.628,119.6477,7604.0
2022-05-03 14:05:00,121.87,121.95,121.8,121.95,6600.0,119.6378,119.7164,119.5691,119.7164,6600.0
2022-05-03 14:10:00,121.94,121.96,121.72,121.75,7695.0,119.7066,119.7262,119.4906,119.52,7695.0
2022-05-03 14:15:00,121.73,121.84,121.51,121.66,16358.0,119.5004,119.6084,119.2844,119.4317,16358.0
2022-05-03 14:20:00,121.66,121.78,121.55,121.72,27467.0,119.4317,119.5495,119.3237,119.4906,27467.0
2022-05-03 14:25:00,121.7,121.85,121.68,121.76,10392.0,119.471,119.6182,119.4513,119.5299,10392.0
2022-05-03 14:30:00,121.74,121.85,121.7,121.79,7206.0,119.5102,119.6182,119.471,119.5593,7206.0
2022-05-03 14:35:00,121.77,122.03,121.7,121.76,8921.0,119.5397,119.7949,119.471,119.5299,8921.0
2022-05-03 14:40:00,121.76,121.81,121.55,121.75,13246.0,119.5299,119.5789,119.3237,119.52,13246.0
2022-05-03 14:45:00,121.82,121.95,121.6,121.9,6404.0,119.5888,119.7164,119.3728,119.6673,6404.0
2022-05-03 14:50:00,121.9,122.2,121.88,122.11,4901.0,119.6673,119.9618,119.6477,119.8734,4901.0
2022-05-03 14:55:00,122.11,122.41,122.01,122.41,11036.0,119.8734,120.1679,119.7753,120.1679,11036.0
2022-05-03 15:00:00,122.41,122.42,122.09,122.12,14556.0,120.1679,120.1778,119.8538,119.8833,14556.0
2022-05-03 15:05:00,122.13,122.43,122.09,122.35,13495.0,119.8931,120.1876,119.8538,120.109,13495.0
2022-05-03 15:10:00,122.38,122.55,122.36,122.51,16547.0,120.1385,120.3054,120.1189,120.2661,16547.0
2022-05-03 15:15:00,122.51,122.53,122.09,122.18,20240.0,120.2661,120.2857,119.8538,119.9422,20240.0
2022-05-03 15:20:00,122.2,122.43,122.15,122.26,17152.0,119.9618,120.1876,119.9127,120.0207,17152.0
2022-05-03 15:25:00,122.25,122.51,122.21,122.46,21308.0,120.0109,120.2661,119.9716,120.217,21308.0
2022-05-03 15:30:00,122.47,122.55,122.31,122.51,22529.0,120.2268,120.3054,120.0698,120.2661,22529.0
2022-05-03 15:35:00,122.53,122.55,122.12,122.22,24564.0,120.2857,120.3054,119.8833,119.9814,24564.0
2022-05-03 15:40:00,122.19,122.21,121.9,122.04,26913.0,119.952,119.9716,119.6673,119.8047,26913.0
2022-05-03 15:45:00,122.02,122.13,121.9,121.92,29154.0,119.7851,119.8931,119.6673,119.6869,29154.0
2022-05-03 15:50:00,121.93,122.48,121.81,122.4,67598.0,119.6967,120.2367,119.5789,120.1581,67598.0
2022-05-03 15:55:00,122.4,122.52,122.25,122.52,118396.0,120.1581,120.2759,120.0109,120.2759,118396.0
2022-05-04 09:30:00,122.88,122.88,121.66,122.09,37793.0,120.6293,120.6293,119.4317,119.8538,37793.0
2022-05-04 09:35:00,122.09,122.11,121.51,121.73,12393.0,119.8538,119.8734,119.2844,119.5004,12393.0
2022-05-04 09:40:00,121.72,121.92,121.7,121.75,8400.0,119.4906,119.6869,119.471,119.52,8400.0
2022-05-04 09:45:00,121.72,122.0,121.54,121.86,9410.0,119.4906,119.7655,119.3139,119.628,9410.0
2022-05-04 09:50:00,121.88,122.03,121.77,121.97,7712.0,119.6477,119.7949,119.5397,119.736,7712.0
2022-05-04 09:55:00,122.08,122.23,122.02,122.1,12896.0,119.844,119.9912,119.7851,119.8636,12896.0
2022-05-04 10:00:00,122.09,122.09,121.48,121.51,19739.0,119.8538,119.8538,119.255,119.2844,19739.0
2022-05-04 10:05:00,121.56,121.7,121.44,121.55,27236.0,119.3335,119.471,119.2157,119.3237,27236.0
2022-05-04 10:10:00,121.56,121.69,121.48,121.5,9507.0,119.3335,119.4611,119.255,119.2746,9507.0
2022-05-04 10:15:00,121.4,121.53,121.17,121.19,7646.0,119.1764,119.3041,118.9507,118.9703,7646.0
2022-05-04 10:20:00,121.19,121.33,121.1,121.2,10851.0,118.9703,119.1077,118.8819,118.9801,10851.0
2022-05-04 10:25:00,121.25,121.66,121.25,121.59,7478.0,119.0292,119.4317,119.0292,119.363,7478.0
2022-05-04 10:30:00,121.53,121.56,121.4,121.41,6736.0,119.3041,119.3335,119.1764,119.1863,6736.0
2022-05-04 10:35:00,121.4,121.66,121.4,121.59,6553.0,119.1764,119.4317,119.1764,119.363,6553.0
2022-05-04 10:40:00,121.6,121.63,121.13,121.24,6828.0,119.3728,119.4022,118.9114,119.0194,6828.0
2022-05-04 10:45:00,121.27,121.34,121.15,121.15,3026.0,119.0488,119.1175,118.931,118.931,3026.0
2022-05-04 10:50:00,121.12,121.15,120.91,120.92,6491.0,118.9016,118.931,118.6954,118.7052,6491.0
2022-05-04 10:55:00,120.97,121.12,120.96,121.09,6394.0,118.7543,118.9016,118.7445,118.8721,6394.0
2022-05-04 11:00:00,121.07,121.1,120.73,120.76,5881.0,118.8525,118.8819,118.5187,118.5482,5881.0
2022-05-04 11:05:00,120.75,120.78,120.5,120.73,36107.0,118.5384,118.5678,118.2929,118.5187,36107.0
2022-05-04 11:10:00,120.73,120.79,120.55,120.77,9281.0,118.5187,118.5776,118.342,118.558,9281.0
2022-05-04 11:15:00,120.75,121.02,120.73,121.0,7488.0,118.5384,118.8034,118.5187,118.7838,7488.0
2022-05-04 11:20:00,121.03,121.03,120.85,120.86,5703.0,118.8132,118.8132,118.6365,118.6463,5703.0
2022-05-04 11:25:00,120.89,120.96,120.76,120.76,14909.0,118.6758,118.7445,118.5482,118.5482,14909.0
2022-05-04 11:30:00,120.77,120.77,120.39,120.53,22771.0,118.558,118.558,118.1849,118.3224,22771.0
2022-05-04 11:35:00,120.55,120.92,120.53,120.91,5246.0,118.342,118.7052,118.3224,118.6954,5246.0
2022-05-04 11:40:00,120.9,121.09,120.89,120.97,4126.0,118.6856,118.8721,118.6758,118.7543,4126.0
2022-05-04 11:45:00,120.95,120.99,120.84,120.92,9761.0,118.7347,118.774,118.6267,118.7052,9761.0
2022-05-04 11:50:00,120.89,120.97,120.79,120.93,4256.0,118.6758,118.7543,118.5776,118.7151,4256.0
2022-05-04 11:55:00,120.95,120.97,120.85,120.91,2368.0,118.7347,118.7543,118.6365,118.6954,2368.0
2022-05-04 12:00:00,120.88,120.92,120.69,120.77,3763.0,118.666,118.7052,118.4795,118.558,3763.0
2022-05-04 12:05:00,120.78,120.82,120.67,120.82,3611.0,118.5678,118.6071,118.4598,118.6071,3611.0
2022-05-04 12:10:00,120.8,121.09,120.74,121.09,12508.0,118.5874,118.8721,118.5285,118.8721,12508.0
2022-05-04 12:15:00,121.12,121.2,120.91,121.18,6862.0,118.9016,118.9801,118.6954,118.9605,6862.0
2022-05-04 12:20:00,121.19,121.52,121.19,121.37,5422.0,118.9703,119.2942,118.9703,119.147,5422.0
2022-05-04 12:25:00,121.37,121.51,121.36,121.4,6365.0,119.147,119.2844,119.1372,119.1764,6365.0
2022-05-04 12:30:00,121.42,121.44,121.28,121.33,5021.0,119.1961,119.2157,119.0586,119.1077,5021.0
2022-05-04 12:35:00,121.33,121.42,121.29,121.4,4821.0,119.1077,119.1961,119.0685,119.1764,4821.0
2022-05-04 12:40:00,121.37,121.43,121.29,121.34,5083.0,119.147,119.2059,119.0685,119.1175,5083.0
2022-05-04 12:45:00,121.3,121.45,121.26,121.42,10442.0,119.0783,119.2255,119.039,119.1961,10442.0
2022-05-04 12:50:00,121.43,121.74,121.43,121.74,9878.0,119.2059,119.5102,119.2059,119.5102,9878.0
2022-05-04 12:55:00,121.81,121.85,121.65,121.75,14507.0,119.5789,119.6182,119.4219,119.52,14507.0
2022-05-04 13:00:00,121.83,121.93,121.73,121.83,11152.0,119.5986,119.6967,119.5004,119.5986,11152.0
2022-05-04 13:05:00,121.79,121.9,121.74,121.81,7372.0,119.5593,119.6673,119.5102,119.5789,7372.0
2022-05-04 13:10:00,121.68,121.77,121.62,121.7,4731.0,119.4513,119.5397,119.3924,119.471,4731.0
2022-05-04 13:15:00,121.76,121.86,121.76,121.81,4879.0,119.5299,119.628,119.5299,119.5789,4879.0
2022-05-04 13:20:00,121.86,122.11,121.82,121.88,14203.0,119.628,119.8734,119.5888,119.6477,14203.0
2022-05-04 13:25:00,121.89,121.94,121.76,121.78,5188.0,119.6575,119.7066,119.5299,119.5495,5188.0
2022-05-04 13:30:00,121.81,121.84,121.72,121.79,3220.0,119.5789,119.6084,119.4906,119.5593,3220.0
2022-05-04 13:35:00,121.83,121.91,121.76,121.82,4787.0,119.5986,119.6771,119.5299,119.5888,4787.0
2022-05-04 13:40:00,121.85,121.87,121.77,121.87,3150.0,119.6182,119.6378,119.5397,119.6378,3150.0
2022-05-04 13:45:00,121.87,121.92,121.82,121.89,5779.0,119.6378,119.6869,119.5888,119.6575,5779.0
2022-05-04 13:50:00,121.89,122.07,121.88,121.95,4703.0,119.6575,119.8342,119.6477,119.7164,4703.0
2022-05-04 13:55:00,121.92,122.19,121.91,122.1,4270.0,119.6869,119.952,119.6771,119.8636,4270.0
2022-05-04 14:00:00,122.1,122.59,121.89,122.41,15353.0,119.8636,120.3447,119.6575,120.1679,15353.0
2022-05-04 14:05:00,122.52,122.61,121.79,122.17,9674.0,120.2759,120.3643,119.5593,119.9323,9674.0
2022-05-04 14:10:00,122.28,122.28,121.77,121.78,43993.0,120.0403,120.0403,119.5397,119.5495,43993.0
2022-05-04 14:15:00,121.78,121.85,121.61,121.77,6411.0,119.5495,119.6182,119.3826,119.5397,6411.0
2022-05-04 14:20:00,121.69,121.75,121.36,121.54,21241.0,119.4611,119.52,119.1372,119.3139,21241.0
2022-05-04 14:25:00,121.55,121.83,121.47,121.72,48502.0,119.3237,119.5986,119.2452,119.4906,48502.0
2022-05-04 14:30:00,121.8,121.92,120.39,120.43,15609.0,119.5691,119.6869,118.1849,118.2242,15609.0
2022-05-04 14:35:00,120.38,121.12,120.35,121.0,13807.0,118.1751,118.9016,118.1457,118.7838,13807.0
2022-05-04 14:40:00,120.82,121.97,120.78,121.7,18416.0,118.6071,119.736,118.5678,119.471,18416.0
2022-05-04 14:45:00,121.76,122.49,121.71,122.28,11707.0,119.5299,120.2465,119.4808,120.0403,11707.0
2022-05-04 14:50:00,122.34,122.9,122.26,122.84,18117.0,120.0992,120.649,120.0207,120.5901,18117.0
2022-05-04 14:55:00,122.88,122.92,122.65,122.81,14402.0,120.6293,120.6686,120.4036,120.5606,14402.0
2022-05-04 15:00:00,122.81,123.04,122.51,122.81,13260.0,120.5606,120.7864,120.2661,120.5606,13260.0
2022-05-04 15:05:00,122.82,122.99,122.59,122.86,12803.0,120.5704,120.7373,120.3447,120.6097,12803.0
2022-05-04 15:10:00,122.9,123.15,122.86,123.14,12763.0,120.649,120.8944,120.6097,120.8846,12763.0
2022-05-04 15:15:00,123.13,123.13,122.73,122.84,14237.0,120.8748,120.8748,120.4821,120.5901,14237.0
2022-05-04 15:20:00,122.77,123.1,122.77,123.1,11162.0,120.5214,120.8453,120.5214,120.8453,11162.0
2022-05-04 15:25:00,123.12,123.33,123.09,123.3,9692.0,120.8649,121.0711,120.8355,121.0416,9692.0
2022-05-04 15:30:00,123.3,123.5,123.29,123.44,12418.0,121.0416,121.238,121.0318,121.1791,12418.0
2022-05-04 15:35:00,123.39,123.48,123.28,123.43,12003.0,121.13,121.2183,121.022,121.1693,12003.0
2022-05-04 15:40:00,123.42,123.57,123.25,123.55,26158.0,121.1594,121.3067,120.9926,121.2871,26158.0
2022-05-04 15:45:00,123.55,123.58,123.27,123.54,19517.0,121.2871,121.3165,121.0122,121.2772,19517.0
2022-05-04 15:50:00,123.57,123.85,123.54,123.68,48939.0,121.3067,121.5816,121.2772,121.4147,48939.0
2022-05-04 15:55:00,123.63,123.79,123.54,123.77,82423.0,121.3656,121.5227,121.2772,121.503,82423.0
2022-05-05 09:30:00,123.09,123.59,122.57,122.79,27493.0,120.8355,121.3263,120.325,120.541,27493.0
2022-05-05 09:35:00,122.77,122.87,122.31,122.54,6930.0,120.5214,120.6195,120.0698,120.2956,6930.0
2022-05-05 09:40:00,122.48,122.82,122.4,122.5,14511.0,120.2367,120.5704,120.1581,120.2563,14511.0
2022-05-05 09:45:00,122.54,122.82,122.54,122.69,7813.0,120.2956,120.5704,120.2956,120.4428,7813.0
2022-05-05 09:50:00,122.64,122.99,122.61,122.79,7145.0,120.3937,120.7373,120.3643,120.541,7145.0
2022-05-05 09:55:00,122.86,122.86,122.3,122.68,4438.0,120.6097,120.6097,120.06,120.433,4438.0
2022-05-05 10:00:00,122.62,122.71,122.09,122.11,4734.0,120.3741,120.4625,119.8538,119.8734,4734.0
2022-05-05 10:05:00,122.09,122.09,121.08,121.73,53763.0,119.8538,119.8538,118.8623,119.5004,53763.0
2022-05-05 10:10:00,121.74,121.84,121.4,121.84,10147.0,119.5102,119.6084,119.1764,119.6084,10147.0
2022-05-05 10:15:00,121.81,121.83,121.49,121.49,6006.0,119.5789,119.5986,119.2648,119.2648,6006.0
2022-05-05 10:20:00,121.49,121.49,120.84,120.93,10395.0,119.2648,119.2648,118.6267,118.7151,10395.0
2022-05-05 10:25:00,121.0,121.14,120.91,120.98,9215.0,118.7838,118.9212,118.6954,118.7641,9215.0
2022-05-05 10:30:00,120.85,120.93,120.6,120.71,8388.0,118.6365,118.7151,118.3911,118.4991,8388.0
2022-05-05 10:35:00,120.79,120.97,120.56,120.72,10092.0,118.5776,118.7543,118.3518,118.5089,10092.0
2022-05-05 10:40:00,120.62,120.76,120.29,120.4,26568.0,118.4107,118.5482,118.0868,118.1948,26568.0
2022-05-05 10:45:00,120.42,120.43,120.05,120.27,26617.0,118.2144,118.2242,117.8512,118.0671,26617.0
2022-05-05 10:50:00,120.23,120.25,119.94,120.12,16370.0,118.0279,118.0475,117.7432,117.9199,16370.0
2022-05-05 10:55:00,120.14,120.2,119.89,120.19,14631.0,117.9395,117.9984,117.6941,117.9886,14631.0
2022-05-05 11:00:00,120.27,120.52,120.2,120.23,13437.0,118.0671,118.3126,117.9984,118.0279,13437.0
2022-05-05 11:05:00,120.33,120.39,119.9,120.16,24233.0,118.126,118.1849,117.7039,117.9592,24233.0
2022-05-05 11:10:00,120.16,120.3,120.0,120.3,29071.0,117.9592,118.0966,117.8021,118.0966,29071.0
2022-05-05 11:15:00,120.25,120.81,120.16,120.57,13243.0,118.0475,118.5973,117.9592,118.3616,13243.0
2022-05-05 11:20:00,120.56,120.57,120.29,120.37,7976.0,118.3518,118.3616,118.0868,118.1653,7976.0
2022-05-05 11:25:00,120.4,120.64,120.37,120.6,5075.0,118.1948,118.4304,118.1653,118.3911,5075.0
2022-05-05 11:30:00,120.66,120.96,120.59,120.8,6886.0,118.45,118.7445,118.3813,118.5874,6886.0
2022-05-05 11:35:00,120.83,120.96,120.75,120.88,4759.0,118.6169,118.7445,118.5384,118.666,4759.0
2022-05-05 11:40:00,120.93,120.93,120.56,120.7,7518.0,118.7151,118.7151,118.3518,118.4893,7518.0
2022-05-05 11:45:00,120.66,120.71,120.39,120.44,4003.0,118.45,118.4991,118.1849,118.234,4003.0
2022-05-05 11:50:00,120.42,120.42,119.44,119.46,17339.0,118.2144,118.2144,117.2523,117.272,17339.0
2022-05-05 11:55:00,119.48,119.88,119.48,119.86,10214.0,117.2916,117.6843,117.2916,117.6647,10214.0
2022-05-05 12:00:00,119.86,119.86,119.52,119.8,7316.0,117.6647,117.6647,117.3309,117.6058,7316.0
2022-05-05 12:05:00,119.86,120.15,119.86,120.04,5792.0,117.6647,117.9493,117.6647,117.8414,5792.0
2022-05-05 12:10:00,120.01,120.3,119.91,120.21,6275.0,117.8119,118.0966,117.7137,118.0082,6275.0
2022-05-05 12:15:00,120.15,120.35,119.98,120.31,4276.0,117.9493,118.1457,117.7825,118.1064,4276.0
2022-05-05 12:20:00,120.36,120.37,120.07,120.07,2758.0,118.1555,118.1653,117.8708,117.8708,2758.0
2022-05-05 12:25:00,120.12,120.32,120.09,120.16,4221.0,117.9199,118.1162,117.8904,117.9592,4221.0
2022-05-05 12:30:00,120.15,120.32,120.02,120.03,5369.0,117.9493,118.1162,117.8217,117.8315,5369.0
2022-05-05 12:35:00,119.99,120.22,119.85,120.13,11281.0,117.7923,118.0181,117.6548,117.9297,11281.0
2022-05-05 12:40:00,120.08,120.08,119.82,119.82,2800.0,117.8806,117.8806,117.6254,117.6254,2800.0
2022-05-05 12:45:00,119.76,119.95,119.64,119.88,7133.0,117.5665,117.753,117.4487,117.6843,7133.0
2022-05-05 12:50:00,119.86,120.08,119.83,119.88,4217.0,117.6647,117.8806,117.6352,117.6843,4217.0
2022-05-05 12:55:00,119.89,120.14,119.89,120.14,5668.0,117.6941,117.9395,117.6941,117.9395,5668.0
2022-05-05 13:00:00,120.17,120.46,120.12,120.35,7170.0,117.969,118.2537,117.9199,118.1457,7170.0
2022-05-05 13:05:00,120.35,120.58,120.29,120.35,21297.0,118.1457,118.3715,118.0868,118.1457,21297.0
2022-05-05 13:10:00,120.27,120.27,119.9,119.92,4919.0,118.0671,118.0671,117.7039,117.7236,4919.0
2022-05-05 13:15:00,119.9,120.0,119.69,119.85,7358.0,117.7039,117.8021,117.4978,117.6548,7358.0
2022-05-05 13:20:00,119.81,120.02,119.76,119.99,4027.0,117.6156,117.8217,117.5665,117.7923,4027.0
2022-05-05 13:25:00,119.99,119.99,119.74,119.95,5361.0,117.7923,117.7923,117.5469,117.753,5361.0
2022-05-05 13:30:00,119.92,120.04,119.67,120.01,13404.0,117.7236,117.8414,117.4781,117.8119,13404.0
2022-05-05 13:35:00,120.03,120.45,119.99,120.04,20736.0,117.8315,118.2438,117.7923,117.8414,20736.0
2022-05-05 13:40:00,120.04,120.3,119.9,119.9,8995.0,117.8414,118.0966,117.7039,117.7039,8995.0
2022-05-05 13:45:00,119.87,119.96,119.75,119.75,5025.0,117.6745,117.7628,117.5567,117.5567,5025.0
2022-05-05 13:50:00,119.79,119.82,119.32,119.39,7940.0,117.5959,117.6254,117.1345,117.2033,7940.0
2022-05-05 13:55:00,119.37,119.46,119.23,119.46,7488.0,117.1836,117.272,117.0462,117.272,7488.0
2022-05-05 14:00:00,119.51,119.6,119.43,119.57,5617.0,117.3211,117.4094,117.2425,117.38,5617.0
2022-05-05 14:05:00,119.59,119.78,119.57,119.69,8422.0,117.3996,117.5861,117.38,117.4978,8422.0
2022-05-05 14:10:00,119.71,119.72,119.53,119.61,6578.0,117.5174,117.5272,117.3407,117.4192,6578.0
2022-05-05 14:15:00,119.63,119.92,119.61,119.85,8478.0,117.4389,117.7236,117.4192,117.6548,8478.0
2022-05-05 14:20:00,119.82,119.82,119.47,119.47,4813.0,117.6254,117.6254,117.2818,117.2818,4813.0
2022-05-05 14:25:00,119.41,119.53,119.25,119.28,7254.0,117.2229,117.3407,117.0658,117.0953,7254.0
2022-05-05 14:30:00,119.28,119.38,119.17,119.25,4691.0,117.0953,117.1934,116.9873,117.0658,4691.0
2022-05-05 14:35:00,119.23,119.31,119.17,119.31,6521.0,117.0462,117.1247,116.9873,117.1247,6521.0
2022-05-05 14:40:00,119.3,119.4,119.2,119.37,4387.0,117.1149,117.2131,117.0167,117.1836,4387.0
2022-05-05 14:45:00,119.39,119.51,119.32,119.37,5488.0,117.2033,117.3211,117.1345,117.1836,5488.0
2022-05-05 14:50:00,119.33,119.69,119.28,119.33,7854.0,117.1444,117.4978,117.0953,117.1444,7854.0
2022-05-05 14:55:00,119.32,119.32,119.01,119.1,11731.0,117.1345,117.1345,116.8302,116.9186,11731.0
2022-05-05 15:00:00,119.08,119.16,118.73,118.77,9939.0,116.8989,116.9775,116.5553,116.5946,9939.0
2022-05-05 15:05:00,118.75,119.0,118.72,118.8,11962.0,116.575,116.8204,116.5455,116.6241,11962.0
2022-05-05 15:10:00,118.84,118.92,118.6,118.6,14071.0,116.6633,116.7419,116.4277,116.4277,14071.0
2022-05-05 15:15:00,118.62,118.71,118.59,118.7,9735.0,116.4474,116.5357,116.4179,116.5259,9735.0
2022-05-05 15:20:00,118.68,118.78,118.59,118.66,10075.0,116.5063,116.6044,116.4179,116.4866,10075.0
2022-05-05 15:25:00,118.64,118.88,118.58,118.61,10765.0,116.467,116.7026,116.4081,116.4375,10765.0
2022-05-05 15:30:00,118.56,118.63,118.3,118.6,45320.0,116.3885,116.4572,116.1332,116.4277,45320.0
2022-05-05 15:35:00,118.62,119.01,118.62,118.87,24802.0,116.4474,116.8302,116.4474,116.6928,24802.0
2022-05-05 15:40:00,118.86,119.04,118.83,118.9,25327.0,116.683,116.8597,116.6535,116.7222,25327.0
2022-05-05 15:45:00,118.95,119.03,118.49,118.54,36020.0,116.7713,116.8499,116.3197,116.3688,36020.0
2022-05-05 15:50:00,118.58,119.43,118.58,119.22,68684.0,116.4081,117.2425,116.4081,117.0364,68684.0
2022-05-05 15:55:00,119.26,119.74,119.18,119.62,125895.0,117.0756,117.5469,116.9971,117.429,125895.0
2022-05-06 09:30:00,119.16,119.5,118.71,119.28,35512.0,116.9775,117.3112,116.5357,117.0953,35512.0
2022-05-06 09:35:00,118.94,118.95,118.12,118.21,10790.0,116.7615,116.7713,115.9565,116.0449,10790.0
2022-05-06 09:40:00,118.27,118.5,118.07,118.07,4574.0,116.1038,116.3296,115.9074,115.9074,4574.0
2022-05-06 09:45:00,118.1,118.23,117.61,117.74,16310.0,115.9369,116.0645,115.4559,115.5835,16310.0
2022-05-06 09:50:00,117.8,117.8,117.04,117.07,8721.0,115.6424,115.6424,114.8963,114.9258,8721.0
2022-05-06 09:55:00,117.03,117.14,116.61,116.72,10794.0,114.8865,114.9945,114.4742,114.5822,10794.0
2022-05-06 10:00:00,116.71,117.01,116.64,116.72,9241.0,114.5723,114.8669,114.5036,114.5822,9241.0
2022-05-06 10:05:00,116.76,117.15,116.66,116.77,15781.0,114.6214,115.0043,114.5233,114.6312,15781.0
2022-05-06 10:10:00,116.78,117.21,116.64,117.04,12271.0,114.6411,115.0632,114.5036,114.8963,12271.0
2022-05-06 10:15:00,117.15,117.94,116.92,117.73,14074.0,115.0043,115.7798,114.7785,115.5737,14074.0
2022-05-06 10:20:00,117.62,117.72,117.24,117.48,11605.0,115.4657,115.5638,115.0926,115.3282,11605.0
2022-05-06 10:25:00,117.63,117.86,117.4,117.4,14265.0,115.4755,115.7013,115.2497,115.2497,14265.0
2022-05-06 10:30:00,117.38,117.52,116.92,116.99,10200.0,115.2301,115.3675,114.7785,114.8472,10200.0
2022-05-06 10:35:00,116.91,117.01,116.68,116.98,15420.0,114.7687,114.8669,114.5429,114.8374,15420.0
2022-05-06 10:40:00,116.89,117.31,116.8,117.26,10586.0,114.7491,115.1614,114.6607,115.1123,10586.0
2022-05-06 10:45:00,117.23,118.08,117.18,118.02,16357.0,115.0828,115.9173,115.0337,115.8584,16357.0
2022-05-06 10:50:00,118.16,118.24,117.8,117.96,13975.0,115.9958,116.0743,115.6424,115.7995,13975.0
2022-05-06 10:55:00,118.07,118.29,117.81,118.16,8597.0,115.9074,116.1234,115.6522,115.9958,8597.0
2022-05-06 11:00:00,118.11,118.23,117.58,117.62,10766.0,115.9467,116.0645,115.4264,115.4657,10766.0
2022-05-06 11:05:00,117.55,117.77,117.41,117.68,12524.0,115.397,115.6129,115.2595,115.5246,12524.0
2022-05-06 11:10:00,117.66,117.66,117.16,117.56,10967.0,115.5049,115.5049,115.0141,115.4068,10967.0
2022-05-06 11:15:00,117.62,118.1,117.6,117.7,13444.0,115.4657,115.9369,115.446,115.5442,13444.0
2022-05-06 11:20:00,117.73,117.99,117.56,117.9,7455.0,115.5737,115.8289,115.4068,115.7406,7455.0
2022-05-06 11:25:00,117.91,117.97,117.61,117.71,19319.0,115.7504,115.8093,115.4559,115.554,19319.0
2022-05-06 11:30:00,117.74,117.82,116.9,117.02,14980.0,115.5835,115.662,114.7589,114.8767,14980.0
2022-05-06 11:35:00,117.05,117.13,116.69,116.69,10151.0,114.9061,114.9847,114.5527,114.5527,10151.0
2022-05-06 11:40:00,116.65,116.97,116.58,116.82,9847.0,114.5134,114.8276,114.4447,114.6803,9847.0
2022-05-06 11:45:00,116.75,116.9,116.67,116.8,7925.0,114.6116,114.7589,114.5331,114.6607,7925.0
2022-05-06 11:50:00,116.8,117.19,116.55,116.55,7093.0,114.6607,115.0436,114.4153,114.4153,7093.0
2022-05-06 11:55:00,116.63,116.77,116.37,116.55,10891.0,114.4938,114.6312,114.2386,114.4153,10891.0
2022-05-06 12:00:00,116.51,116.91,116.39,116.82,9862.0,114.376,114.7687,114.2582,114.6803,9862.0
2022-05-06 12:05:00,116.83,117.28,116.82,116.93,5194.0,114.6901,115.1319,114.6803,114.7883,5194.0
2022-05-06 12:10:00,116.9,116.9,116.54,116.65,6274.0,114.7589,114.7589,114.4055,114.5134,6274.0
2022-05-06 12:15:00,116.59,116.79,116.43,116.43,9997.0,114.4545,114.6509,114.2975,114.2975,9997.0
2022-05-06 12:20:00,116.47,117.03,116.47,116.96,5854.0,114.3367,114.8865,114.3367,114.8178,5854.0
2022-05-06 12:25:00,116.92,117.13,116.88,117.13,5535.0,114.7785,114.9847,114.7392,114.9847,5535.0
2022-05-06 12:30:00,117.08,117.09,116.78,117.09,5760.0,114.9356,114.9454,114.6411,114.9454,5760.0
2022-05-06 12:35:00,117.11,117.21,116.73,116.95,6469.0,114.965,115.0632,114.592,114.808,6469.0
2022-05-06 12:40:00,116.9,117.09,116.75,117.09,4904.0,114.7589,114.9454,114.6116,114.9454,4904.0
2022-05-06 12:45:00,117.04,117.14,116.99,117.09,6013.0,114.8963,114.9945,114.8472,114.9454,6013.0
2022-05-06 12:50:00,117.07,117.35,116.85,117.29,7516.0,114.9258,115.2006,114.7098,115.1417,7516.0
2022-05-06 12:55:00,117.25,117.64,117.25,117.52,8559.0,115.1025,115.4853,115.1025,115.3675,8559.0
2022-05-06 13:00:00,117.53,117.76,117.44,117.66,8768.0,115.3773,115.6031,115.289,115.5049,8768.0
2022-05-06 13:05:00,117.64,117.68,117.39,117.56,8504.0,115.4853,115.5246,115.2399,115.4068,8504.0
2022-05-06 13:10:00,117.57,117.63,117.34,117.44,9904.0,115.4166,115.4755,115.1908,115.289,9904.0
2022-05-06 13:15:00,117.45,117.48,117.01,117.08,6499.0,115.2988,115.3282,114.8669,114.9356,6499.0
2022-05-06 13:20:00,117.03,117.31,116.97,117.18,7685.0,114.8865,115.1614,114.8276,115.0337,7685.0
2022-05-06 13:25:00,117.17,117.28,116.98,117.04,6970.0,115.0239,115.1319,114.8374,114.8963,6970.0
2022-05-06 13:30:00,117.08,117.21,117.02,117.12,2332.0,114.9356,115.0632,114.8767,114.9748,2332.0
2022-05-06 13:35:00,117.13,117.25,116.69,116.78,9497.0,114.9847,115.1025,114.5527,114.6411,9497.0
2022-05-06 13:40:00,116.76,117.04,116.62,116.77,8306.0,114.6214,114.8963,114.484,114.6312,8306.0
2022-05-06 13:45:00,116.8,116.85,116.41,116.42,9114.0,114.6607,114.7098,114.2778,114.2877,9114.0
2022-05-06 13:50:00,116.46,116.46,116.09,116.17,7961.0,114.3269,114.3269,113.9637,114.0422,7961.0
2022-05-06 13:55:00,116.12,116.26,116.09,116.16,6090.0,113.9932,114.1306,113.9637,114.0324,6090.0
2022-05-06 14:00:00,116.15,116.39,116.15,116.27,9584.0,114.0226,114.2582,114.0226,114.1404,9584.0
2022-05-06 14:05:00,116.11,116.11,115.8,115.81,5882.0,113.9833,113.9833,113.679,113.6888,5882.0
2022-05-06 14:10:00,115.83,116.08,115.82,115.96,11719.0,113.7085,113.9539,113.6986,113.8361,11719.0
2022-05-06 14:15:00,116.01,116.17,115.89,115.89,6977.0,113.8852,114.0422,113.7674,113.7674,6977.0
2022-05-06 14:20:00,115.88,116.03,115.83,115.95,7315.0,113.7575,113.9048,113.7085,113.8263,7315.0
2022-05-06 14:25:00,115.91,115.91,115.64,115.78,8076.0,113.787,113.787,113.5219,113.6594,8076.0
2022-05-06 14:30:00,115.78,115.87,115.56,115.69,6979.0,113.6594,113.7477,113.4434,113.571,6979.0
2022-05-06 14:35:00,115.72,115.73,115.48,115.51,6584.0,113.6005,113.6103,113.3649,113.3943,6584.0
2022-05-06 14:40:00,115.53,115.69,115.47,115.51,6862.0,113.414,113.571,113.3551,113.3943,6862.0
2022-05-06 14:45:00,115.43,115.58,115.25,115.56,7915.0,113.3158,113.463,113.1391,113.4434,7915.0
2022-05-06 14:50:00,115.56,115.81,115.45,115.68,9692.0,113.4434,113.6888,113.3354,113.5612,9692.0
2022-05-06 14:55:00,115.65,115.75,115.32,115.32,13312.0,113.5318,113.6299,113.2078,113.2078,13312.0
2022-05-06 15:00:00,115.28,115.35,115.15,115.26,9720.0,113.1685,113.2373,113.0409,113.1489,9720.0
2022-05-06 15:05:00,115.23,115.34,114.82,114.89,10414.0,113.1195,113.2274,112.717,112.7857,10414.0
2022-05-06 15:10:00,114.87,114.98,114.77,114.79,13101.0,112.766,112.874,112.6679,112.6875,13101.0
2022-05-06 15:15:00,114.8,114.88,114.65,114.82,13903.0,112.6973,112.7759,112.5501,112.717,13903.0
2022-05-06 15:20:00,114.83,114.84,114.4,114.46,15474.0,112.7268,112.7366,112.3047,112.3636,15474.0
2022-05-06 15:25:00,114.48,114.91,114.39,114.8,18347.0,112.3832,112.8053,112.2948,112.6973,18347.0
2022-05-06 15:30:00,114.82,115.03,114.77,114.92,34964.0,112.717,112.9231,112.6679,112.8151,34964.0
2022-05-06 15:35:00,114.94,115.49,114.92,115.47,35034.0,112.8348,113.3747,112.8151,113.3551,35034.0
2022-05-06 15:40:00,115.45,115.45,115.04,115.11,31883.0,113.3354,113.3354,112.9329,113.0017,31883.0
2022-05-06 15:45:00,115.15,115.59,115.02,115.39,26694.0,113.0409,113.4729,112.9133,113.2765,26694.0
2022-05-06 15:50:00,115.47,115.63,115.33,115.35,51900.0,113.3551,113.5121,113.2176,113.2373,51900.0
2022-05-06 15:55:00,115.3,115.37,115.14,115.29,121474.0,113.1882,113.2569,113.0311,113.1784,121474.0
2022-05-09 09:30:00,114.29,114.33,113.15,114.11,67458.0,112.1967,112.2359,111.0776,112.02,67458.0
2022-05-09 09:35:00,114.46,114.79,114.13,114.29,19530.0,112.3636,112.6875,112.0396,112.1967,19530.0
2022-05-09 09:40:00,114.03,114.18,113.84,113.98,22534.0,111.9414,112.0887,111.7549,111.8924,22534.0
2022-05-09 09:45:00,114.08,114.12,113.1,113.23,16284.0,111.9905,112.0298,111.0285,111.1561,16284.0
2022-05-09 09:50:00,113.27,113.3,112.95,113.14,27726.0,111.1954,111.2248,110.8812,111.0677,27726.0
2022-05-09 09:55:00,113.07,113.25,112.72,113.25,18130.0,110.999,111.1757,110.6554,111.1757,18130.0
2022-05-09 10:00:00,113.23,113.28,112.61,112.65,38723.0,111.1561,111.2052,110.5474,110.5867,38723.0
2022-05-09 10:05:00,112.68,112.88,112.18,112.18,13692.0,110.6162,110.8125,110.1253,110.1253,13692.0
2022-05-09 10:10:00,112.2,112.36,112.0,112.12,22724.0,110.145,110.302,109.9486,110.0664,22724.0
2022-05-09 10:15:00,112.12,112.37,111.98,112.17,34532.0,110.0664,110.3118,109.929,110.1155,34532.0
2022-05-09 10:20:00,112.18,112.39,112.04,112.15,17004.0,110.1253,110.3315,109.9879,110.0959,17004.0
2022-05-09 10:25:00,112.18,112.36,111.98,112.03,31877.0,110.1253,110.302,109.929,109.9781,31877.0
2022-05-09 10:30:00,112.02,112.16,111.99,112.16,73423.0,109.9682,110.1057,109.9388,110.1057,73423.0
2022-05-09 10:35:00,112.12,112.31,111.99,112.02,25217.0,110.0664,110.2529,109.9388,109.9682,25217.0
2022-05-09 10:40:00,112.03,112.56,112.0,112.56,21288.0,109.9781,110.4984,109.9486,110.4984,21288.0
2022-05-09 10:45:00,112.55,112.72,112.44,112.54,15345.0,110.4885,110.6554,110.3806,110.4787,15345.0
2022-05-09 10:50:00,112.57,112.62,112.0,112.03,12599.0,110.5082,110.5573,109.9486,109.9781,12599.0
2022-05-09 10:55:00,112.03,112.32,112.0,112.15,21453.0,109.9781,110.2628,109.9486,110.0959,21453.0
2022-05-09 11:00:00,112.1,112.35,112.01,112.18,14716.0,110.0468,110.2922,109.9584,110.1253,14716.0
2022-05-09 11:05:00,112.18,112.29,111.99,112.29,22270.0,110.1253,110.2333,109.9388,110.2333,22270.0
2022-05-09 11:10:00,112.4,112.56,112.36,112.41,10843.0,110.3413,110.4984,110.302,110.3511,10843.0
2022-05-09 11:15:00,112.43,112.89,112.42,112.65,11780.0,110.3707,110.8223,110.3609,110.5867,11780.0
2022-05-09 11:20:00,112.63,112.66,112.3,112.36,6136.0,110.5671,110.5965,110.2431,110.302,6136.0
2022-05-09 11:25:00,112.31,112.33,112.05,112.1,8701.0,110.2529,110.2726,109.9977,110.0468,8701.0
2022-05-09 11:30:00,112.09,112.16,111.98,112.13,22681.0,110.037,110.1057,109.929,110.0762,22681.0
2022-05-09 11:35:00,112.16,112.34,111.99,112.34,17212.0,110.1057,110.2824,109.9388,110.2824,17212.0
2022-05-09 11:40:00,112.35,112.4,112.09,112.13,10580.0,110.2922,110.3413,110.037,110.0762,10580.0
2022-05-09 11:45:00,112.12,112.23,112.0,112.09,31841.0,110.0664,110.1744,109.9486,110.037,31841.0
2022-05-09 11:50:00,112.09,112.34,112.07,112.08,13764.0,110.037,110.2824,110.0173,110.0272,13764.0
2022-05-09 11:55:00,112.05,112.3,112.02,112.19,19387.0,109.9977,110.2431,109.9682,110.1351,19387.0
2022-05-09 12:00:00,112.21,112.21,111.97,112.02,23500.0,110.1548,110.1548,109.9192,109.9682,23500.0
2022-05-09 12:05:00,112.0,112.92,111.99,112.58,34751.0,109.9486,110.8518,109.9388,110.518,34751.0
2022-05-09 12:10:00,112.66,112.83,112.58,112.78,5112.0,110.5965,110.7634,110.518,110.7143,5112.0
2022-05-09 12:15:00,112.72,112.86,112.62,112.66,6145.0,110.6554,110.7929,110.5573,110.5965,6145.0
2022-05-09 12:20:00,112.63,112.73,112.49,112.62,6581.0,110.5671,110.6652,110.4296,110.5573,6581.0
2022-05-09 12:25:00,112.62,112.67,112.22,112.44,4233.0,110.5573,110.6063,110.1646,110.3806,4233.0
2022-05-09 12:30:00,112.42,112.74,112.26,112.52,6861.0,110.3609,110.6751,110.2039,110.4591,6861.0
2022-05-09 12:35:00,112.48,112.49,112.24,112.24,10676.0,110.4198,110.4296,110.1842,110.1842,10676.0
2022-05-09 12:40:00,112.11,112.23,112.08,112.13,4622.0,110.0566,110.1744,110.0272,110.0762,4622.0
2022-05-09 12:45:00,112.11,112.25,112.04,112.25,15900.0,110.0566,110.194,109.9879,110.194,15900.0
2022-05-09 12:50:00,112.2,112.28,112.04,112.08,11533.0,110.145,110.2235,109.9879,110.0272,11533.0
2022-05-09 12:55:00,112.04,112.18,112.0,112.0,29703.0,109.9879,110.1253,109.9486,109.9486,29703.0
2022-05-09 13:00:00,112.0,112.1,111.99,112.02,27713.0,109.9486,110.0468,109.9388,109.9682,27713.0
2022-05-09 13:05:00,112.03,112.12,112.01,112.04,8761.0,109.9781,110.0664,109.9584,109.9879,8761.0
2022-05-09 13:10:00,112.04,112.14,111.98,112.06,53840.0,109.9879,110.0861,109.929,110.0075,53840.0
2022-05-09 13:15:00,112.06,112.46,112.05,112.46,17681.0,110.0075,110.4002,109.9977,110.4002,17681.0
2022-05-09 13:20:00,112.42,112.42,112.18,112.18,5001.0,110.3609,110.3609,110.1253,110.1253,5001.0
2022-05-09 13:25:00,112.22,112.62,112.21,112.55,13311.0,110.1646,110.5573,110.1548,110.4885,13311.0
2022-05-09 13:30:00,112.57,112.59,112.07,112.07,12468.0,110.5082,110.5278,110.0173,110.0173,12468.0
2022-05-09 13:35:00,112.06,112.15,112.01,112.13,12226.0,110.0075,110.0959,109.9584,110.0762,12226.0
2022-05-09 13:40:00,112.13,112.41,112.13,112.33,6248.0,110.0762,110.3511,110.0762,110.2726,6248.0
2022-05-09 13:45:00,112.39,112.44,112.24,112.25,6236.0,110.3315,110.3806,110.1842,110.194,6236.0
2022-05-09 13:50:00,112.27,112.29,112.03,112.12,8394.0,110.2137,110.2333,109.9781,110.0664,8394.0
2022-05-09 13:55:00,112.11,112.24,112.02,112.03,36038.0,110.0566,110.1842,109.9682,109.9781,36038.0
2022-05-09 14:00:00,112.03,112.35,112.03,112.19,8722.0,109.9781,110.2922,109.9781,110.1351,8722.0
2022-05-09 14:05:00,112.18,112.22,112.03,112.14,12714.0,110.1253,110.1646,109.9781,110.0861,12714.0
2022-05-09 14:10:00,112.1,112.23,112.05,112.05,8243.0,110.0468,110.1744,109.9977,109.9977,8243.0
2022-05-09 14:15:00,112.08,112.2,111.98,112.2,25626.0,110.0272,110.145,109.929,110.145,25626.0
2022-05-09 14:20:00,112.17,112.21,111.97,112.03,32199.0,110.1155,110.1548,109.9192,109.9781,32199.0
2022-05-09 14:25:00,112.03,112.14,111.98,112.12,33862.0,109.9781,110.0861,109.929,110.0664,33862.0
2022-05-09 14:30:00,112.09,112.21,111.98,112.16,31538.0,110.037,110.1548,109.929,110.1057,31538.0
2022-05-09 14:35:00,112.15,112.25,112.05,112.11,4348.0,110.0959,110.194,109.9977,110.0566,4348.0
2022-05-09 14:40:00,112.11,112.2,112.03,112.2,11779.0,110.0566,110.145,109.9781,110.145,11779.0
2022-05-09 14:45:00,112.21,112.42,112.18,112.18,6943.0,110.1548,110.3609,110.1253,110.1253,6943.0
2022-05-09 14:50:00,112.13,112.33,112.06,112.22,8191.0,110.0762,110.2726,110.0075,110.1646,8191.0
2022-05-09 14:55:00,112.22,112.27,112.15,112.19,19146.0,110.1646,110.2137,110.0959,110.1351,19146.0
2022-05-09 15:00:00,112.27,112.54,112.15,112.26,10634.0,110.2137,110.4787,110.0959,110.2039,10634.0
2022-05-09 15:05:00,112.21,112.56,112.2,112.27,8612.0,110.1548,110.4984,110.145,110.2137,8612.0
2022-05-09 15:10:00,112.28,112.54,112.22,112.46,11618.0,110.2235,110.4787,110.1646,110.4002,11618.0
2022-05-09 15:15:00,112.43,112.46,112.05,112.1,28653.0,110.3707,110.4002,109.9977,110.0468,28653.0
2022-05-09 15:20:00,112.08,112.09,111.98,112.03,46052.0,110.0272,110.037,109.929,109.9781,46052.0
2022-05-09 15:25:00,112.02,112.11,111.99,112.1,87475.0,109.9682,110.0566,109.9388,110.0468,87475.0
2022-05-09 15:30:00,112.09,112.13,111.87,111.97,91482.0,110.037,110.0762,109.821,109.9192,91482.0
2022-05-09 15:35:00,111.95,112.11,111.91,112.09,34257.0,109.8995,110.0566,109.8603,110.037,34257.0
2022-05-09 15:40:00,112.07,112.09,111.77,111.83,63254.0,110.0173,110.037,109.7228,109.7817,63254.0
2022-05-09 15:45:00,111.83,111.88,111.71,111.78,68539.0,109.7817,109.8308,109.6639,109.7326,68539.0
2022-05-09 15:50:00,111.75,111.93,111.7,111.8,105637.0,109.7032,109.8799,109.6541,109.7523,105637.0
2022-05-09 15:55:00,111.78,112.22,111.71,112.04,168976.0,109.7326,110.1646,109.6639,109.9879,168976.0
2022-05-10 09:30:00,113.06,113.36,112.53,112.66,63610.0,110.9892,111.2837,110.4689,110.5965,63610.0
2022-05-10 09:35:00,112.66,112.9,112.39,112.77,11887.0,110.5965,110.8321,110.3315,110.7045,11887.0
2022-05-10 09:40:00,112.62,112.62,112.12,112.19,16964.0,110.5573,110.5573,110.0664,110.1351,16964.0
2022-05-10 09:45:00,112.3,112.34,111.91,112.24,61253.0,110.2431,110.2824,109.8603,110.1842,61253.0
2022-05-10 09:50:00,112.21,112.77,112.1,112.4,18703.0,110.1548,110.7045,110.0468,110.3413,18703.0
2022-05-10 09:55:00,112.44,112.7,112.18,112.57,12642.0,110.3806,110.6358,110.1253,110.5082,12642.0
2022-05-10 10:00:00,112.54,112.78,112.31,112.59,18070.0,110.4787,110.7143,110.2529,110.5278,18070.0
2022-05-10 10:05:00,112.69,112.69,112.06,112.06,24389.0,110.626,110.626,110.0075,110.0075,24389.0
2022-05-10 10:10:00,112.14,112.49,112.06,112.43,14035.0,110.0861,110.4296,110.0075,110.3707,14035.0
2022-05-10 10:15:00,112.48,112.53,112.03,112.14,14890.0,110.4198,110.4689,109.9781,110.0861,14890.0
2022-05-10 10:20:00,112.15,112.42,111.95,112.2,97764.0,110.0959,110.3609,109.8995,110.145,97764.0
2022-05-10 10:25:00,112.13,112.26,111.52,111.95,102920.0,110.0762,110.2039,109.4774,109.8995,102920.0
2022-05-10 10:30:00,111.9,112.09,111.9,111.97,65019.0,109.8504,110.037,109.8504,109.9192,65019.0
2022-05-10 10:35:00,111.97,112.13,111.69,111.7,25030.0,109.9192,110.0762,109.6443,109.6541,25030.0
2022-05-10 10:40:00,111.64,111.98,111.63,111.97,18921.0,109.5952,109.929,109.5854,109.9192,18921.0
2022-05-10 10:45:00,112.02,112.05,111.71,111.71,31857.0,109.9682,109.9977,109.6639,109.6639,31857.0
2022-05-10 10:50:00,111.69,112.17,111.62,112.13,23181.0,109.6443,110.1155,109.5756,110.0762,23181.0
2022-05-10 10:55:00,112.08,112.39,111.91,112.15,30008.0,110.0272,110.3315,109.8603,110.0959,30008.0
2022-05-10 11:00:00,112.12,112.32,111.78,111.85,44291.0,110.0664,110.2628,109.7326,109.8014,44291.0
2022-05-10 11:05:00,111.85,111.85,111.27,111.27,16278.0,109.8014,109.8014,109.232,109.232,16278.0
2022-05-10 11:10:00,111.27,111.7,110.97,111.51,56697.0,109.232,109.6541,108.9375,109.4676,56697.0
2022-05-10 11:15:00,111.5,111.65,111.14,111.45,45939.0,109.4578,109.605,109.1044,109.4087,45939.0
2022-05-10 11:20:00,111.45,111.58,111.03,111.5,119751.0,109.4087,109.5363,108.9964,109.4578,119751.0
2022-05-10 11:25:00,111.5,112.0,111.44,112.0,64201.0,109.4578,109.9486,109.3989,109.9486,64201.0
2022-05-10 11:30:00,112.03,112.24,111.68,111.93,13863.0,109.9781,110.1842,109.6345,109.8799,13863.0
2022-05-10 11:35:00,111.98,112.38,111.97,112.35,11478.0,109.929,110.3217,109.9192,110.2922,11478.0
2022-05-10 11:40:00,112.35,112.48,112.18,112.44,13498.0,110.2922,110.4198,110.1253,110.3806,13498.0
2022-05-10 11:45:00,112.36,112.76,109.24,112.44,678802.0,110.302,110.6947,107.2392,110.3806,678802.0
2022-05-10 11:50:00,112.41,113.63,111.94,113.05,122450.0,110.3511,111.5488,109.8897,110.9794,122450.0
2022-05-10 11:55:00,113.1,113.1,111.98,112.61,43675.0,111.0285,111.0285,109.929,110.5474,43675.0
2022-05-10 12:00:00,112.66,112.82,112.31,112.51,32208.0,110.5965,110.7536,110.2529,110.4493,32208.0
2022-05-10 12:05:00,112.55,112.6,111.96,111.96,12548.0,110.4885,110.5376,109.9093,109.9093,12548.0
2022-05-10 12:10:00,111.97,111.97,111.5,111.76,21978.0,109.9192,109.9192,109.4578,109.713,21978.0
2022-05-10 12:15:00,111.69,111.98,111.44,111.6,63250.0,109.6443,109.929,109.3989,109.5559,63250.0
2022-05-10 12:20:00,111.55,111.86,111.48,111.5,13467.0,109.5069,109.8112,109.4381,109.4578,13467.0
2022-05-10 12:25:00,111.55,111.72,111.5,111.55,7079.0,109.5069,109.6737,109.4578,109.5069,7079.0
2022-05-10 12:30:00,111.51,111.77,111.35,111.57,53143.0,109.4676,109.7228,109.3105,109.5265,53143.0
2022-05-10 12:35:00,111.53,111.85,111.51,111.73,18381.0,109.4872,109.8014,109.4676,109.6836,18381.0
2022-05-10 12:40:00,111.79,112.32,111.71,111.71,14926.0,109.7425,110.2628,109.6639,109.6639,14926.0
2022-05-10 12:45:00,111.78,112.17,111.68,112.08,29168.0,109.7326,110.1155,109.6345,110.0272,29168.0
2022-05-10 12:50:00,112.01,112.01,111.46,111.5,15492.0,109.9584,109.9584,109.4185,109.4578,15492.0
2022-05-10 12:55:00,111.49,111.62,110.92,111.4,153887.0,109.448,109.5756,108.8884,109.3596,153887.0
2022-05-10 13:00:00,111.45,111.7,111.31,111.5,50024.0,109.4087,109.6541,109.2713,109.4578,50024.0
2022-05-10 13:05:00,111.48,111.7,111.46,111.57,29941.0,109.4381,109.6541,109.4185,109.5265,29941.0
2022-05-10 13:10:00,111.55,111.55,111.36,111.55,20177.0,109.5069,109.5069,109.3203,109.5069,20177.0
2022-05-10 13:15:00,111.6,111.6,111.28,111.5,21291.0,109.5559,109.5559,109.2418,109.4578,21291.0
2022-05-10 13:20:00,111.54,111.65,111.36,111.61,14377.0,109.497,109.605,109.3203,109.5658,14377.0
2022-05-10 13:25:00,111.68,111.86,111.39,111.86,25128.0,109.6345,109.8112,109.3498,109.8112,25128.0
2022-05-10 13:30:00,111.88,112.47,111.85,112.47,22003.0,109.8308,110.41,109.8014,110.41,22003.0
2022-05-10 13:35:00,112.48,112.92,112.47,112.61,23710.0,110.4198,110.8518,110.41,110.5474,23710.0
2022-05-10 13:40:00,112.68,112.79,112.49,112.55,12502.0,110.6162,110.7241,110.4296,110.4885,12502.0
2022-05-10 13:45:00,112.55,112.75,112.32,112.65,18122.0,110.4885,110.6849,110.2628,110.5867,18122.0
2022-05-10 13:50:00,112.6,112.69,112.32,112.48,25489.0,110.5376,110.626,110.2628,110.4198,25489.0
2022-05-10 13:55:00,112.52,112.78,112.36,112.52,21310.0,110.4591,110.7143,110.302,110.4591,21310.0
2022-05-10 14:00:00,112.54,112.75,112.38,112.75,18505.0,110.4787,110.6849,110.3217,110.6849,18505.0
2022-05-10 14:05:00,112.77,112.77,112.44,112.44,13262.0,110.7045,110.7045,110.3806,110.3806,13262.0
2022-05-10 14:10:00,112.45,112.59,112.2,112.59,19344.0,110.3904,110.5278,110.145,110.5278,19344.0
2022-05-10 14:15:00,112.49,112.58,111.91,112.23,56037.0,110.4296,110.518,109.8603,110.1744,56037.0
2022-05-10 14:20:00,112.23,112.23,111.96,112.06,45213.0,110.1744,110.1744,109.9093,110.0075,45213.0
2022-05-10 14:25:00,112.02,112.12,111.69,112.02,27694.0,109.9682,110.0664,109.6443,109.9682,27694.0
2022-05-10 14:30:00,112.0,112.05,111.83,112.02,31893.0,109.9486,109.9977,109.7817,109.9682,31893.0
2022-05-10 14:35:00,112.06,112.2,111.75,111.76,41240.0,110.0075,110.145,109.7032,109.713,41240.0
2022-05-10 14:40:00,111.74,111.99,111.61,111.95,24333.0,109.6934,109.9388,109.5658,109.8995,24333.0
2022-05-10 14:45:00,111.95,112.01,111.42,111.69,40740.0,109.8995,109.9584,109.3792,109.6443,40740.0
2022-05-10 14:50:00,111.74,111.82,111.52,111.62,37481.0,109.6934,109.7719,109.4774,109.5756,37481.0
2022-05-10 14:55:00,111.66,112.13,111.45,112.03,87630.0,109.6148,110.0762,109.4087,109.9781,87630.0
2022-05-10 15:00:00,112.01,112.12,111.8,111.86,98867.0,109.9584,110.0664,109.7523,109.8112,98867.0
2022-05-10 15:05:00,111.9,112.25,111.85,111.9,75157.0,109.8504,110.194,109.8014,109.8504,75157.0
2022-05-10 15:10:00,111.9,112.01,111.6,111.7,51136.0,109.8504,109.9584,109.5559,109.6541,51136.0
2022-05-10 15:15:00,111.74,111.79,111.45,111.65,51614.0,109.6934,109.7425,109.4087,109.605,51614.0
2022-05-10 15:20:00,111.69,111.69,111.09,111.21,59994.0,109.6443,109.6443,109.0553,109.1731,59994.0
2022-05-10 15:25:00,111.19,111.22,110.88,110.97,57259.0,109.1535,109.1829,108.8491,108.9375,57259.0
2022-05-10 15:30:00,110.97,110.97,110.51,110.63,119060.0,108.9375,108.9375,108.4859,108.6037,119060.0
2022-05-10 15:35:00,110.61,110.85,110.59,110.66,79461.0,108.5841,108.8197,108.5644,108.6332,79461.0
2022-05-10 15:40:00,110.63,110.7,110.33,110.48,138172.0,108.6037,108.6724,108.3092,108.4565,138172.0
2022-05-10 15:45:00,110.48,111.0,110.3,110.93,148864.0,108.4565,108.9669,108.2798,108.8982,148864.0
2022-05-10 15:50:00,110.93,111.15,110.8,111.03,161645.0,108.8982,109.1142,108.7706,108.9964,161645.0
2022-05-10 15:55:00,111.0,111.73,111.0,111.6,336379.0,108.9669,109.6836,108.9669,109.5559,336379.0
2022-05-11 09:30:00,114.6,121.15,114.11,119.63,356035.0,112.501,118.931,112.02,117.4389,356035.0
2022-05-11 09:35:00,119.85,120.69,118.89,119.47,205258.0,117.6548,118.4795,116.7124,117.2818,205258.0
2022-05-11 09:40:00,119.56,122.25,119.09,122.1,140088.0,117.3701,120.0109,116.9088,119.8636,140088.0
2022-05-11 09:45:00,122.22,122.98,121.69,121.97,157991.0,119.9814,120.7275,119.4611,119.736,157991.0
2022-05-11 09:50:00,122.07,123.75,121.5,122.7,156865.0,119.8342,121.4834,119.2746,120.4526,156865.0
2022-05-11 09:55:00,122.73,123.25,121.92,122.48,126105.0,120.4821,120.9926,119.6869,120.2367,126105.0
2022-05-11 10:00:00,122.48,124.49,122.21,123.77,169924.0,120.2367,122.2098,119.9716,121.503,169924.0
2022-05-11 10:05:00,123.87,123.92,122.18,122.23,128019.0,121.6012,121.6503,119.9422,119.9912,128019.0
2022-05-11 10:10:00,122.27,122.74,121.93,122.54,105041.0,120.0305,120.4919,119.6967,120.2956,105041.0
2022-05-11 10:15:00,122.55,123.35,122.38,122.72,78307.0,120.3054,121.0907,120.1385,120.4723,78307.0
2022-05-11 10:20:00,122.7,124.6,122.52,124.22,99381.0,120.4526,122.3178,120.2759,121.9448,99381.0
2022-05-11 10:25:00,124.29,124.95,123.84,124.08,120447.0,122.0135,122.6614,121.5718,121.8074,120447.0
2022-05-11 10:30:00,124.12,124.59,123.7,124.49,112093.0,121.8466,122.308,121.4343,122.2098,112093.0
2022-05-11 10:35:00,124.44,125.86,124.0,125.56,103238.0,122.1608,123.5548,121.7288,123.2603,103238.0
2022-05-11 10:40:00,125.64,125.64,125.05,125.52,92770.0,123.3388,123.3388,122.7596,123.221,92770.0
2022-05-11 10:45:00,125.56,126.27,125.38,125.54,91468.0,123.2603,123.9572,123.0835,123.2406,91468.0
2022-05-11 10:50:00,125.62,125.7,123.26,123.48,133066.0,123.3192,123.3977,121.0024,121.2183,133066.0
2022-05-11 10:55:00,123.47,123.88,122.96,123.19,95086.0,121.2085,121.611,120.7079,120.9337,95086.0
2022-05-11 11:00:00,123.17,123.87,122.99,123.47,78808.0,120.914,121.6012,120.7373,121.2085,78808.0
2022-05-11 11:05:00,123.47,124.5,123.32,124.44,72958.0,121.2085,122.2197,121.0613,122.1608,72958.0
2022-05-11 11:10:00,124.5,125.62,124.43,125.53,55517.0,122.2197,123.3192,122.1509,123.2308,55517.0
2022-05-11 11:15:00,125.42,125.51,124.52,124.92,70411.0,123.1228,123.2112,122.2393,122.632,70411.0
2022-05-11 11:20:00,124.98,125.67,124.91,125.26,67379.0,122.6909,123.3682,122.6222,122.9657,67379.0
2022-05-11 11:25:00,125.26,125.4,124.76,124.99,51854.0,122.9657,123.1032,122.4749,122.7007,51854.0
2022-05-11 11:30:00,124.95,124.95,124.29,124.62,53947.0,122.6614,122.6614,122.0135,122.3375,53947.0
2022-05-11 11:35:00,124.55,125.2,124.54,125.1,59066.0,122.2688,122.9068,122.2589,122.8087,59066.0
2022-05-11 11:40:00,125.1,125.23,124.8,124.95,48096.0,122.8087,122.9363,122.5142,122.6614,48096.0
2022-05-11 11:45:00,124.93,125.78,124.93,125.59,57726.0,122.6418,123.4762,122.6418,123.2897,57726.0
2022-05-11 11:50:00,125.68,125.8,125.31,125.48,49254.0,123.3781,123.4959,123.0148,123.1817,49254.0
2022-05-11 11:55:00,125.52,125.61,124.91,125.29,72515.0,123.221,123.3093,122.6222,122.9952,72515.0
2022-05-11 12:00:00,125.28,125.43,125.02,125.21,46983.0,122.9854,123.1326,122.7301,122.9167,46983.0
2022-05-11 12:05:00,125.21,125.42,124.5,124.55,75696.0,122.9167,123.1228,122.2197,122.2688,75696.0
2022-05-11 12:10:00,124.64,124.64,123.68,123.93,51220.0,122.3571,122.3571,121.4147,121.6601,51220.0
2022-05-11 12:15:00,123.89,124.06,123.45,123.5,36983.0,121.6208,121.7877,121.1889,121.238,36983.0
2022-05-11 12:20:00,123.5,124.08,123.19,124.02,44145.0,121.238,121.8074,120.9337,121.7485,44145.0
2022-05-11 12:25:00,124.07,124.35,123.4,123.47,36118.0,121.7975,122.0724,121.1398,121.2085,36118.0
2022-05-11 12:30:00,123.38,123.7,123.14,123.42,34261.0,121.1202,121.4343,120.8846,121.1594,34261.0
2022-05-11 12:35:00,123.42,124.07,123.42,123.7,22576.0,121.1594,121.7975,121.1594,121.4343,22576.0
2022-05-11 12:40:00,123.7,124.15,123.67,123.74,27274.0,121.4343,121.8761,121.4049,121.4736,27274.0
2022-05-11 12:45:00,123.66,123.8,123.41,123.79,21516.0,121.3951,121.5325,121.1496,121.5227,21516.0
2022-05-11 12:50:00,123.82,123.82,122.93,122.98,44662.0,121.5521,121.5521,120.6784,120.7275,44662.0
2022-05-11 12:55:00,122.99,123.15,122.41,122.59,46640.0,120.7373,120.8944,120.1679,120.3447,46640.0
2022-05-11 13:00:00,122.54,123.04,122.44,122.86,22843.0,120.2956,120.7864,120.1974,120.6097,22843.0
2022-05-11 13:05:00,122.82,123.06,122.72,122.86,30068.0,120.5704,120.806,120.4723,120.6097,30068.0
2022-05-11 13:10:00,122.91,123.34,122.86,123.04,32968.0,120.6588,121.0809,120.6097,120.7864,32968.0
2022-05-11 13:15:00,123.06,123.24,123.0,123.08,23882.0,120.806,120.9827,120.7471,120.8257,23882.0
2022-05-11 13:20:00,123.09,123.26,122.89,123.23,22022.0,120.8355,121.0024,120.6392,120.9729,22022.0
2022-05-11 13:25:00,123.27,123.37,123.02,123.14,16544.0,121.0122,121.1104,120.7668,120.8846,16544.0
2022-05-11 13:30:00,123.14,123.2,122.91,123.14,20048.0,120.8846,120.9435,120.6588,120.8846,20048.0
2022-05-11 13:35:00,123.15,123.34,122.9,122.98,31569.0,120.8944,121.0809,120.649,120.7275,31569.0
2022-05-11 13:40:00,122.9,122.95,122.66,122.82,31596.0,120.649,120.6981,120.4134,120.5704,31596.0
2022-05-11 13:45:00,122.81,122.81,122.48,122.7,23690.0,120.5606,120.5606,120.2367,120.4526,23690.0
2022-05-11 13:50:00,122.73,122.98,122.61,122.65,24870.0,120.4821,120.7275,120.3643,120.4036,24870.0
2022-05-11 13:55:00,122.68,122.83,122.04,122.2,26833.0,120.433,120.5803,119.8047,119.9618,26833.0
2022-05-11 14:00:00,122.23,122.65,122.19,122.44,36150.0,119.9912,120.4036,119.952,120.1974,36150.0
2022-05-11 14:05:00,122.52,122.52,122.06,122.19,25616.0,120.2759,120.2759,119.8244,119.952,25616.0
2022-05-11 14:10:00,122.23,122.56,122.11,122.53,24056.0,119.9912,120.3152,119.8734,120.2857,24056.0
2022-05-11 14:15:00,122.58,122.86,122.21,122.7,33965.0,120.3348,120.6097,119.9716,120.4526,33965.0
2022-05-11 14:20:00,122.7,122.7,122.37,122.44,25710.0,120.4526,120.4526,120.1287,120.1974,25710.0
2022-05-11 14:25:00,122.47,122.84,122.31,122.38,35518.0,120.2268,120.5901,120.0698,120.1385,35518.0
2022-05-11 14:30:00,122.4,122.7,122.29,122.63,35060.0,120.1581,120.4526,120.0501,120.3839,35060.0
2022-05-11 14:35:00,122.64,123.21,122.53,123.17,42188.0,120.3937,120.9533,120.2857,120.914,42188.0
2022-05-11 14:40:00,123.18,123.72,123.02,123.7,40384.0,120.9238,121.454,120.7668,121.4343,40384.0
2022-05-11 14:45:00,123.74,123.82,123.12,123.22,36965.0,121.4736,121.5521,120.8649,120.9631,36965.0
2022-05-11 14:50:00,123.26,123.26,122.86,123.1,41742.0,121.0024,121.0024,120.6097,120.8453,41742.0
2022-05-11 14:55:00,123.11,123.12,122.79,122.9,32878.0,120.8551,120.8649,120.541,120.649,32878.0
2022-05-11 15:00:00,122.93,122.97,122.42,122.47,37303.0,120.6784,120.7177,120.1778,120.2268,37303.0
2022-05-11 15:05:00,122.43,122.45,122.12,122.32,48947.0,120.1876,120.2072,119.8833,120.0796,48947.0
2022-05-11 15:10:00,122.27,122.54,122.12,122.21,29312.0,120.0305,120.2956,119.8833,119.9716,29312.0
2022-05-11 15:15:00,122.21,122.68,122.08,122.53,40369.0,119.9716,120.433,119.844,120.2857,40369.0
2022-05-11 15:20:00,122.49,122.54,122.18,122.24,36880.0,120.2465,120.2956,119.9422,120.0011,36880.0
2022-05-11 15:25:00,122.24,122.4,122.13,122.16,46174.0,120.0011,120.1581,119.8931,119.9225,46174.0
2022-05-11 15:30:00,122.18,122.19,121.71,121.78,70479.0,119.9422,119.952,119.4808,119.5495,70479.0
2022-05-11 15:35:00,121.78,121.79,121.38,121.42,58569.0,119.5495,119.5593,119.1568,119.1961,58569.0
2022-05-11 15:40:00,121.39,121.45,120.72,120.78,99889.0,119.1666,119.2255,118.5089,118.5678,99889.0
2022-05-11 15:45:00,120.75,120.83,120.45,120.45,96638.0,118.5384,118.6169,118.2438,118.2438,96638.0
2022-05-11 15:50:00,120.49,120.59,120.22,120.57,169427.0,118.2831,118.3813,118.0181,118.3616,169427.0
2022-05-11 15:55:00,120.56,120.72,120.21,120.49,314822.0,118.3518,118.5089,118.0082,118.2831,314822.0
2022-05-12 09:30:00,118.49,120.83,118.32,119.22,137616.0,116.3197,118.6169,116.1529,117.0364,137616.0
2022-05-12 09:35:00,119.33,121.2,119.17,120.44,51272.0,117.1444,118.9801,116.9873,118.234,51272.0
2022-05-12 09:40:00,120.54,120.54,119.88,120.3,44135.0,118.3322,118.3322,117.6843,118.0966,44135.0
2022-05-12 09:45:00,120.31,121.13,120.3,120.75,49303.0,118.1064,118.9114,118.0966,118.5384,49303.0
2022-05-12 09:50:00,120.81,121.09,120.55,120.84,36970.0,118.5973,118.8721,118.342,118.6267,36970.0
2022-05-12 09:55:00,120.75,120.89,119.61,119.89,83731.0,118.5384,118.6758,117.4192,117.6941,83731.0
2022-05-12 10:00:00,119.9,120.78,119.32,120.78,38460.0,117.7039,118.5678,117.1345,118.5678,38460.0
2022-05-12 10:05:00,120.8,121.87,120.75,121.8,55274.0,118.5874,119.6378,118.5384,119.5691,55274.0
2022-05-12 10:10:00,121.81,121.86,121.07,121.18,47734.0,119.5789,119.628,118.8525,118.9605,47734.0
2022-05-12 10:15:00,121.2,121.49,121.0,121.4,28879.0,118.9801,119.2648,118.7838,119.1764,28879.0
2022-05-12 10:20:00,121.46,121.84,121.32,121.83,29463.0,119.2353,119.6084,119.0979,119.5986,29463.0
2022-05-12 10:25:00,121.83,121.85,121.14,121.31,32854.0,119.5986,119.6182,118.9212,119.0881,32854.0
2022-05-12 10:30:00,121.34,121.43,120.47,120.59,37250.0,119.1175,119.2059,118.2635,118.3813,37250.0
2022-05-12 10:35:00,120.51,121.27,120.4,121.24,22951.0,118.3027,119.0488,118.1948,119.0194,22951.0
2022-05-12 10:40:00,121.18,121.38,120.73,121.09,29442.0,118.9605,119.1568,118.5187,118.8721,29442.0
2022-05-12 10:45:00,121.03,121.27,120.84,121.18,22634.0,118.8132,119.0488,118.6267,118.9605,22634.0
2022-05-12 10:50:00,121.14,121.68,121.07,121.09,28774.0,118.9212,119.4513,118.8525,118.8721,28774.0
2022-05-12 10:55:00,121.06,121.49,120.93,121.46,24529.0,118.8427,119.2648,118.7151,119.2353,24529.0
2022-05-12 11:00:00,121.45,121.68,121.27,121.36,24902.0,119.2255,119.4513,119.0488,119.1372,24902.0
2022-05-12 11:05:00,121.37,121.37,120.77,121.03,23825.0,119.147,119.147,118.558,118.8132,23825.0
2022-05-12 11:10:00,121.04,121.07,119.73,119.81,23790.0,118.823,118.8525,117.537,117.6156,23790.0
2022-05-12 11:15:00,119.81,120.55,119.65,120.49,27681.0,117.6156,118.342,117.4585,118.2831,27681.0
2022-05-12 11:20:00,120.47,120.67,120.17,120.33,26907.0,118.2635,118.4598,117.969,118.126,26907.0
2022-05-12 11:25:00,120.34,120.81,120.25,120.65,27304.0,118.1359,118.5973,118.0475,118.4402,27304.0
2022-05-12 11:30:00,120.69,120.79,120.22,120.45,33400.0,118.4795,118.5776,118.0181,118.2438,33400.0
2022-05-12 11:35:00,120.5,120.95,120.37,120.9,26562.0,118.2929,118.7347,118.1653,118.6856,26562.0
2022-05-12 11:40:00,120.81,120.94,120.44,120.49,20474.0,118.5973,118.7249,118.234,118.2831,20474.0
2022-05-12 11:45:00,120.49,120.64,120.36,120.59,40202.0,118.2831,118.4304,118.1555,118.3813,40202.0
2022-05-12 11:50:00,120.55,120.59,120.17,120.54,30185.0,118.342,118.3813,117.969,118.3322,30185.0
2022-05-12 11:55:00,120.49,120.68,120.43,120.63,25956.0,118.2831,118.4696,118.2242,118.4205,25956.0
2022-05-12 12:00:00,120.6,120.73,120.49,120.65,25587.0,118.3911,118.5187,118.2831,118.4402,25587.0
2022-05-12 12:05:00,120.65,120.97,120.49,120.93,16586.0,118.4402,118.7543,118.2831,118.7151,16586.0
2022-05-12 12:10:00,120.84,121.22,120.71,121.11,16812.0,118.6267,118.9997,118.4991,118.8918,16812.0
2022-05-12 12:15:00,121.09,121.23,120.97,121.11,25566.0,118.8721,119.0096,118.7543,118.8918,25566.0
2022-05-12 12:20:00,121.07,121.36,120.96,121.0,13874.0,118.8525,119.1372,118.7445,118.7838,13874.0
2022-05-12 12:25:00,120.98,121.47,120.96,121.43,21982.0,118.7641,119.2452,118.7445,119.2059,21982.0
2022-05-12 12:30:00,121.46,121.69,121.46,121.62,18814.0,119.2353,119.4611,119.2353,119.3924,18814.0
2022-05-12 12:35:00,121.69,122.02,121.49,121.94,33900.0,119.4611,119.7851,119.2648,119.7066,33900.0
2022-05-12 12:40:00,121.92,121.94,121.29,121.93,25536.0,119.6869,119.7066,119.0685,119.6967,25536.0
2022-05-12 12:45:00,121.96,122.09,121.73,122.04,22234.0,119.7262,119.8538,119.5004,119.8047,22234.0
2022-05-12 12:50:00,122.04,122.13,121.54,122.0,23485.0,119.8047,119.8931,119.3139,119.7655,23485.0
2022-05-12 12:55:00,122.03,122.12,121.66,121.68,18645.0,119.7949,119.8833,119.4317,119.4513,18645.0
2022-05-12 13:00:00,121.6,121.86,121.32,121.47,26715.0,119.3728,119.628,119.0979,119.2452,26715.0
2022-05-12 13:05:00,121.51,122.09,121.45,121.88,57594.0,119.2844,119.8538,119.2255,119.6477,57594.0
2022-05-12 13:10:00,121.93,122.16,121.57,121.66,19655.0,119.6967,119.9225,119.3433,119.4317,19655.0
2022-05-12 13:15:00,121.66,121.92,121.41,121.48,43883.0,119.4317,119.6869,119.1863,119.255,43883.0
2022-05-12 13:20:00,121.52,121.59,120.99,121.12,33993.0,119.2942,119.363,118.774,118.9016,33993.0
2022-05-12 13:25:00,121.1,121.11,120.62,120.88,38047.0,118.8819,118.8918,118.4107,118.666,38047.0
2022-05-12 13:30:00,120.88,120.99,120.49,120.81,17990.0,118.666,118.774,118.2831,118.5973,17990.0
2022-05-12 13:35:00,120.81,120.88,120.44,120.59,15706.0,118.5973,118.666,118.234,118.3813,15706.0
2022-05-12 13:40:00,120.57,120.64,120.13,120.37,25704.0,118.3616,118.4304,117.9297,118.1653,25704.0
2022-05-12 13:45:00,120.35,120.39,119.6,119.6,23932.0,118.1457,118.1849,117.4094,117.4094,23932.0
2022-05-12 13:50:00,119.57,119.78,119.53,119.73,18979.0,117.38,117.5861,117.3407,117.537,18979.0
2022-05-12 13:55:00,119.74,119.8,119.24,119.4,12191.0,117.5469,117.6058,117.056,117.2131,12191.0
2022-05-12 14:00:00,119.37,119.86,119.37,119.68,15056.0,117.1836,117.6647,117.1836,117.4879,15056.0
2022-05-12 14:05:00,119.68,119.69,119.29,119.47,23674.0,117.4879,117.4978,117.1051,117.2818,23674.0
2022-05-12 14:10:00,119.44,119.67,119.44,119.53,9202.0,117.2523,117.4781,117.2523,117.3407,9202.0
2022-05-12 14:15:00,119.54,119.9,119.48,119.9,20072.0,117.3505,117.7039,117.2916,117.7039,20072.0
2022-05-12 14:20:00,119.87,120.15,119.8,119.9,16785.0,117.6745,117.9493,117.6058,117.7039,16785.0
2022-05-12 14:25:00,119.87,119.89,119.54,119.66,10419.0,117.6745,117.6941,117.3505,117.4683,10419.0
2022-05-12 14:30:00,119.69,119.78,119.15,119.41,15852.0,117.4978,117.5861,116.9677,117.2229,15852.0
2022-05-12 14:35:00,119.44,119.61,119.29,119.43,13900.0,117.2523,117.4192,117.1051,117.2425,13900.0
2022-05-12 14:40:00,119.43,119.59,119.23,119.32,12985.0,117.2425,117.3996,117.0462,117.1345,12985.0
2022-05-12 14:45:00,119.34,119.6,119.27,119.29,15809.0,117.1542,117.4094,117.0855,117.1051,15809.0
2022-05-12 14:50:00,119.28,119.69,119.22,119.41,19596.0,117.0953,117.4978,117.0364,117.2229,19596.0
2022-05-12 14:55:00,119.41,119.55,119.27,119.38,14556.0,117.2229,117.3603,117.0855,117.1934,14556.0
2022-05-12 15:00:00,119.39,119.75,119.28,119.68,19442.0,117.2033,117.5567,117.0953,117.4879,19442.0
2022-05-12 15:05:00,119.65,119.71,119.43,119.55,16129.0,117.4585,117.5174,117.2425,117.3603,16129.0
2022-05-12 15:10:00,119.54,119.85,119.39,119.72,17723.0,117.3505,117.6548,117.2033,117.5272,17723.0
2022-05-12 15:15:00,119.77,120.69,119.75,120.65,33759.0,117.5763,118.4795,117.5567,118.4402,33759.0
2022-05-12 15:20:00,120.58,120.77,120.34,120.43,24116.0,118.3715,118.558,118.1359,118.2242,24116.0
2022-05-12 15:25:00,120.5,120.64,119.88,120.01,20616.0,118.2929,118.4304,117.6843,117.8119,20616.0
2022-05-12 15:30:00,119.98,120.36,119.97,120.25,24478.0,117.7825,118.1555,117.7726,118.0475,24478.0
2022-05-12 15:35:00,120.21,120.51,120.0,120.43,32968.0,118.0082,118.3027,117.8021,118.2242,32968.0
2022-05-12 15:40:00,120.48,120.63,120.22,120.41,40979.0,118.2733,118.4205,118.0181,118.2046,40979.0
2022-05-12 15:45:00,120.41,120.87,120.34,120.73,57338.0,118.2046,118.6562,118.1359,118.5187,57338.0
2022-05-12 15:50:00,120.76,121.39,120.74,120.8,90313.0,118.5482,119.1666,118.5285,118.5874,90313.0
2022-05-12 15:55:00,120.8,121.05,120.67,121.05,202343.0,118.5874,118.8329,118.4598,118.8329,202343.0
2022-05-13 09:30:00,121.61,122.23,121.36,121.4,73778.0,119.3826,119.9912,119.1372,119.1764,73778.0
2022-05-13 09:35:00,121.19,122.22,121.14,121.56,21969.0,118.9703,119.9814,118.9212,119.3335,21969.0
2022-05-13 09:40:00,121.52,122.32,121.32,122.23,19352.0,119.2942,120.0796,119.0979,119.9912,19352.0
2022-05-13 09:45:00,122.2,122.36,121.78,122.11,28592.0,119.9618,120.1189,119.5495,119.8734,28592.0
2022-05-13 09:50:00,122.17,122.84,122.11,122.76,16652.0,119.9323,120.5901,119.8734,120.5115,16652.0
2022-05-13 09:55:00,122.71,123.0,122.44,122.95,16022.0,120.4625,120.7471,120.1974,120.6981,16022.0
2022-05-13 10:00:00,122.92,123.42,122.83,123.11,33986.0,120.6686,121.1594,120.5803,120.8551,33986.0
2022-05-13 10:05:00,123.16,123.17,122.85,123.01,15109.0,120.9042,120.914,120.5999,120.757,15109.0
2022-05-13 10:10:00,122.98,123.45,122.9,123.04,30450.0,120.7275,121.1889,120.649,120.7864,30450.0
2022-05-13 10:15:00,123.06,123.14,122.77,123.09,9341.0,120.806,120.8846,120.5214,120.8355,9341.0
2022-05-13 10:20:00,123.13,123.81,123.13,123.69,18620.0,120.8748,121.5423,120.8748,121.4245,18620.0
2022-05-13 10:25:00,123.73,123.85,123.4,123.41,20837.0,121.4638,121.5816,121.1398,121.1496,20837.0
2022-05-13 10:30:00,123.37,123.66,123.34,123.62,18739.0,121.1104,121.3951,121.0809,121.3558,18739.0
2022-05-13 10:35:00,123.61,123.61,123.19,123.4,12808.0,121.346,121.346,120.9337,121.1398,12808.0
2022-05-13 10:40:00,123.45,123.65,123.38,123.43,20049.0,121.1889,121.3852,121.1202,121.1693,20049.0
2022-05-13 10:45:00,123.42,123.84,123.28,123.68,54941.0,121.1594,121.5718,121.022,121.4147,54941.0
2022-05-13 10:50:00,123.65,123.67,123.3,123.64,12201.0,121.3852,121.4049,121.0416,121.3754,12201.0
2022-05-13 10:55:00,123.61,123.61,123.29,123.39,8442.0,121.346,121.346,121.0318,121.13,8442.0
2022-05-13 11:00:00,123.31,123.31,122.7,122.79,12690.0,121.0515,121.0515,120.4526,120.541,12690.0
2022-05-13 11:05:00,122.73,122.79,122.54,122.68,14525.0,120.4821,120.541,120.2956,120.433,14525.0
2022-05-13 11:10:00,122.68,122.9,122.63,122.83,12714.0,120.433,120.649,120.3839,120.5803,12714.0
2022-05-13 11:15:00,122.77,123.06,122.53,122.81,35834.0,120.5214,120.806,120.2857,120.5606,35834.0
2022-05-13 11:20:00,122.82,123.22,122.82,123.03,10960.0,120.5704,120.9631,120.5704,120.7766,10960.0
2022-05-13 11:25:00,123.09,123.12,122.78,122.98,12782.0,120.8355,120.8649,120.5312,120.7275,12782.0
2022-05-13 11:30:00,122.98,123.47,122.98,123.46,18180.0,120.7275,121.2085,120.7275,121.1987,18180.0
2022-05-13 11:35:00,123.44,123.57,123.39,123.43,9464.0,121.1791,121.3067,121.13,121.1693,9464.0
2022-05-13 11:40:00,123.42,123.71,123.34,123.53,13166.0,121.1594,121.4441,121.0809,121.2674,13166.0
2022-05-13 11:45:00,123.53,123.87,123.5,123.86,21515.0,121.2674,121.6012,121.238,121.5914,21515.0
2022-05-13 11:50:00,123.79,124.1,123.77,123.96,11549.0,121.5227,121.827,121.503,121.6896,11549.0
2022-05-13 11:55:00,123.91,124.05,123.83,123.94,13545.0,121.6405,121.7779,121.5619,121.6699,13545.0
2022-05-13 12:00:00,123.93,124.12,123.9,123.95,8660.0,121.6601,121.8466,121.6307,121.6797,8660.0
2022-05-13 12:05:00,123.92,124.45,123.92,124.28,16988.0,121.6503,122.1706,121.6503,122.0037,16988.0
2022-05-13 12:10:00,124.32,124.39,124.15,124.26,20032.0,122.043,122.1117,121.8761,121.9841,20032.0
2022-05-13 12:15:00,124.24,124.52,124.22,124.34,15665.0,121.9644,122.2393,121.9448,122.0626,15665.0
2022-05-13 12:20:00,124.31,124.4,124.17,124.23,15936.0,122.0331,122.1215,121.8957,121.9546,15936.0
2022-05-13 12:25:00,124.23,124.56,124.18,124.45,38480.0,121.9546,122.2786,121.9055,122.1706,38480.0
2022-05-13 12:30:00,124.47,124.56,124.28,124.42,22128.0,122.1902,122.2786,122.0037,122.1411,22128.0
2022-05-13 12:35:00,124.41,124.68,124.38,124.61,14610.0,122.1313,122.3964,122.1019,122.3277,14610.0
2022-05-13 12:40:00,124.64,124.72,124.5,124.62,15721.0,122.3571,122.4356,122.2197,122.3375,15721.0
2022-05-13 12:45:00,124.6,124.65,124.47,124.53,15894.0,122.3178,122.3669,122.1902,122.2491,15894.0
2022-05-13 12:50:00,124.53,124.63,124.36,124.49,16750.0,122.2491,122.3473,122.0822,122.2098,16750.0
2022-05-13 12:55:00,124.5,125.06,124.48,125.03,39478.0,122.2197,122.7694,122.2,122.74,39478.0
2022-05-13 13:00:00,125.05,125.11,124.8,125.07,22079.0,122.7596,122.8185,122.5142,122.7792,22079.0
2022-05-13 13:05:00,125.03,125.08,124.8,125.0,17874.0,122.74,122.789,122.5142,122.7105,17874.0
2022-05-13 13:10:00,125.02,125.11,124.9,125.0,13650.0,122.7301,122.8185,122.6123,122.7105,13650.0
2022-05-13 13:15:00,124.97,125.04,124.91,125.01,17484.0,122.6811,122.7498,122.6222,122.7203,17484.0
2022-05-13 13:20:00,125.01,125.15,124.93,125.1,7676.0,122.7203,122.8578,122.6418,122.8087,7676.0
2022-05-13 13:25:00,125.16,125.28,125.05,125.05,9445.0,122.8676,122.9854,122.7596,122.7596,9445.0
2022-05-13 13:30:00,125.04,125.12,124.85,125.08,22735.0,122.7498,122.8283,122.5633,122.789,22735.0
2022-05-13 13:35:00,125.07,125.12,124.79,124.84,26574.0,122.7792,122.8283,122.5044,122.5534,26574.0
2022-05-13 13:40:00,124.81,124.81,124.49,124.53,23937.0,122.524,122.524,122.2098,122.2491,23937.0
2022-05-13 13:45:00,124.49,124.75,124.4,124.75,11930.0,122.2098,122.4651,122.1215,122.4651,11930.0
2022-05-13 13:50:00,124.69,124.73,124.41,124.43,11307.0,122.4062,122.4455,122.1313,122.1509,11307.0
2022-05-13 13:55:00,124.4,124.41,124.01,124.01,19271.0,122.1215,122.1313,121.7386,121.7386,19271.0
2022-05-13 14:00:00,124.01,124.06,123.67,123.77,24008.0,121.7386,121.7877,121.4049,121.503,24008.0
2022-05-13 14:05:00,123.71,124.11,123.61,124.06,38462.0,121.4441,121.8368,121.346,121.7877,38462.0
2022-05-13 14:10:00,124.1,124.22,123.86,123.91,19639.0,121.827,121.9448,121.5914,121.6405,19639.0
2022-05-13 14:15:00,123.91,123.91,123.69,123.81,8526.0,121.6405,121.6405,121.4245,121.5423,8526.0
2022-05-13 14:20:00,123.8,123.9,123.71,123.79,15253.0,121.5325,121.6307,121.4441,121.5227,15253.0
2022-05-13 14:25:00,123.81,124.0,123.77,123.97,10336.0,121.5423,121.7288,121.503,121.6994,10336.0
2022-05-13 14:30:00,123.95,124.44,123.91,124.16,19566.0,121.6797,122.1608,121.6405,121.8859,19566.0
2022-05-13 14:35:00,124.12,124.15,123.82,123.94,15821.0,121.8466,121.8761,121.5521,121.6699,15821.0
2022-05-13 14:40:00,123.93,124.22,123.89,124.2,10413.0,121.6601,121.9448,121.6208,121.9252,10413.0
2022-05-13 14:45:00,124.18,124.28,124.04,124.25,11113.0,121.9055,122.0037,121.7681,121.9742,11113.0
2022-05-13 14:50:00,124.28,124.68,124.28,124.68,11538.0,122.0037,122.3964,122.0037,122.3964,11538.0
2022-05-13 14:55:00,124.65,124.9,124.59,124.87,17447.0,122.3669,122.6123,122.308,122.5829,17447.0
2022-05-13 15:00:00,124.88,125.07,124.8,124.8,25482.0,122.5927,122.7792,122.5142,122.5142,25482.0
2022-05-13 15:05:00,124.76,125.04,124.76,124.96,16406.0,122.4749,122.7498,122.4749,122.6712,16406.0
2022-05-13 15:10:00,124.97,125.12,124.92,125.1,18147.0,122.6811,122.8283,122.632,122.8087,18147.0
2022-05-13 15:15:00,125.11,125.12,124.99,124.99,14559.0,122.8185,122.8283,122.7007,122.7007,14559.0
2022-05-13 15:20:00,124.98,125.17,124.91,125.13,19089.0,122.6909,122.8774,122.6222,122.8381,19089.0
2022-05-13 15:25:00,125.13,125.15,124.94,125.05,20032.0,122.8381,122.8578,122.6516,122.7596,20032.0
2022-05-13 15:30:00,125.03,125.16,124.88,124.91,47624.0,122.74,122.8676,122.5927,122.6222,47624.0
2022-05-13 15:35:00,124.98,125.14,124.81,124.85,39707.0,122.6909,122.8479,122.524,122.5633,39707.0
2022-05-13 15:40:00,124.85,125.06,124.82,125.0,37673.0,122.5633,122.7694,122.5338,122.7105,37673.0
2022-05-13 15:45:00,125.01,125.07,124.71,124.86,52975.0,122.7203,122.7792,122.4258,122.5731,52975.0
2022-05-13 15:50:00,124.88,124.97,124.54,124.81,91867.0,122.5927,122.6811,122.2589,122.524,91867.0
2022-05-13 15:55:00,124.8,125.09,124.8,124.93,202606.0,122.5142,122.7989,122.5142,122.6418,202606.0
2022-05-16 09:30:00,124.84,126.22,124.42,125.85,104833.0,122.5534,123.9082,122.1411,123.5449,104833.0
2022-05-16 09:35:00,125.75,126.75,125.73,126.68,20393.0,123.4468,124.4285,123.4271,124.3597,20393.0
2022-05-16 09:40:00,126.63,127.41,126.49,126.86,20424.0,124.3107,125.0764,124.1732,124.5364,20424.0
2022-05-16 09:45:00,126.74,126.74,126.28,126.58,19739.0,124.4186,124.4186,123.9671,124.2616,19739.0
2022-05-16 09:50:00,126.68,127.17,126.68,126.95,17892.0,124.3597,124.8408,124.3597,124.6248,17892.0
2022-05-16 09:55:00,127.0,127.37,126.6,126.89,16903.0,124.6739,125.0371,124.2812,124.5659,16903.0
2022-05-16 10:00:00,126.91,127.1,126.58,126.87,23551.0,124.5855,124.772,124.2616,124.5463,23551.0
2022-05-16 10:05:00,126.96,127.48,126.91,127.44,10474.0,124.6346,125.1451,124.5855,125.1058,10474.0
2022-05-16 10:10:00,127.42,127.84,127.29,127.78,19856.0,125.0862,125.4985,124.9586,125.4396,19856.0
2022-05-16 10:15:00,127.65,127.97,127.64,127.73,14780.0,125.312,125.6261,125.3022,125.3905,14780.0
2022-05-16 10:20:00,127.79,127.85,127.5,127.65,21205.0,125.4494,125.5083,125.1647,125.312,21205.0
2022-05-16 10:25:00,127.68,127.93,127.29,127.93,18335.0,125.3414,125.5868,124.9586,125.5868,18335.0
2022-05-16 10:30:00,127.9,127.9,127.05,127.29,17869.0,125.5574,125.5574,124.723,124.9586,17869.0
2022-05-16 10:35:00,127.28,127.3,126.9,127.09,29930.0,124.9487,124.9684,124.5757,124.7622,29930.0
2022-05-16 10:40:00,127.07,127.13,126.81,126.92,14826.0,124.7426,124.8015,124.4874,124.5953,14826.0
2022-05-16 10:45:00,126.81,126.81,126.53,126.66,15488.0,124.4874,124.4874,124.2125,124.3401,15488.0
2022-05-16 10:50:00,126.66,126.83,126.33,126.54,9808.0,124.3401,124.507,124.0161,124.2223,9808.0
2022-05-16 10:55:00,126.5,126.77,126.48,126.77,11114.0,124.183,124.4481,124.1634,124.4481,11114.0
2022-05-16 11:00:00,126.73,126.85,126.38,126.5,17017.0,124.4088,124.5266,124.0652,124.183,17017.0
2022-05-16 11:05:00,126.48,126.7,126.37,126.7,30476.0,124.1634,124.3794,124.0554,124.3794,30476.0
2022-05-16 11:10:00,126.72,127.22,126.71,126.91,19356.0,124.399,124.8898,124.3892,124.5855,19356.0
2022-05-16 11:15:00,126.92,127.3,126.92,127.3,13192.0,124.5953,124.9684,124.5953,124.9684,13192.0
2022-05-16 11:20:00,127.25,127.36,126.99,127.26,21521.0,124.9193,125.0273,124.6641,124.9291,21521.0
2022-05-16 11:25:00,127.23,127.26,126.81,127.03,18932.0,124.8997,124.9291,124.4874,124.7033,18932.0
2022-05-16 11:30:00,127.02,127.26,126.88,127.15,20995.0,124.6935,124.9291,124.5561,124.8211,20995.0
2022-05-16 11:35:00,127.24,127.42,126.8,127.42,10564.0,124.9095,125.0862,124.4775,125.0862,10564.0
2022-05-16 11:40:00,127.38,127.55,127.11,127.54,10050.0,125.0469,125.2138,124.7819,125.204,10050.0
2022-05-16 11:45:00,127.54,127.95,127.4,127.9,21177.0,125.204,125.6065,125.0666,125.5574,21177.0
2022-05-16 11:50:00,127.9,127.95,127.7,127.76,13549.0,125.5574,125.6065,125.3611,125.42,13549.0
2022-05-16 11:55:00,127.78,127.93,127.73,127.88,14522.0,125.4396,125.5868,125.3905,125.5378,14522.0
2022-05-16 12:00:00,127.87,128.23,127.87,128.05,24806.0,125.5279,125.8813,125.5279,125.7046,24806.0
2022-05-16 12:05:00,128.04,128.04,127.79,127.88,12303.0,125.6948,125.6948,125.4494,125.5378,12303.0
2022-05-16 12:10:00,127.9,128.02,127.8,127.95,15016.0,125.5574,125.6752,125.4592,125.6065,15016.0
2022-05-16 12:15:00,128.02,128.02,127.77,127.88,15818.0,125.6752,125.6752,125.4298,125.5378,15818.0
2022-05-16 12:20:00,127.88,127.94,127.78,127.86,15217.0,125.5378,125.5967,125.4396,125.5181,15217.0
2022-05-16 12:25:00,127.86,127.91,127.67,127.83,12058.0,125.5181,125.5672,125.3316,125.4887,12058.0
2022-05-16 12:30:00,127.8,128.27,127.75,128.06,19072.0,125.4592,125.9206,125.4101,125.7145,19072.0
2022-05-16 12:35:00,128.13,128.28,127.81,127.82,13200.0,125.7832,125.9304,125.469,125.4789,13200.0
2022-05-16 12:40:00,127.82,128.0,127.79,127.97,11021.0,125.4789,125.6556,125.4494,125.6261,11021.0
2022-05-16 12:45:00,127.98,128.2,127.91,128.19,11170.0,125.6359,125.8519,125.5672,125.8421,11170.0
2022-05-16 12:50:00,128.21,128.24,127.95,127.98,8573.0,125.8617,125.8912,125.6065,125.6359,8573.0
2022-05-16 12:55:00,127.93,128.04,127.79,128.04,16764.0,125.5868,125.6948,125.4494,125.6948,16764.0
2022-05-16 13:00:00,128.01,128.14,127.92,128.12,10566.0,125.6654,125.793,125.577,125.7734,10566.0
2022-05-16 13:05:00,128.14,128.5,128.08,128.42,17575.0,125.793,126.1464,125.7341,126.0679,17575.0
2022-05-16 13:10:00,128.37,128.43,128.23,128.41,15621.0,126.0188,126.0777,125.8813,126.0581,15621.0
2022-05-16 13:15:00,128.38,128.5,128.28,128.36,13892.0,126.0286,126.1464,125.9304,126.009,13892.0
2022-05-16 13:20:00,128.4,128.89,128.4,128.72,16687.0,126.0482,126.5293,126.0482,126.3624,16687.0
2022-05-16 13:25:00,128.74,128.76,128.5,128.61,12461.0,126.382,126.4016,126.1464,126.2544,12461.0
2022-05-16 13:30:00,128.66,128.69,128.35,128.54,16899.0,126.3035,126.3329,125.9992,126.1857,16899.0
2022-05-16 13:35:00,128.52,128.61,128.36,128.46,18188.0,126.166,126.2544,126.009,126.1071,18188.0
2022-05-16 13:40:00,128.5,128.64,128.36,128.62,21376.0,126.1464,126.2838,126.009,126.2642,21376.0
2022-05-16 13:45:00,128.58,128.58,128.29,128.31,12057.0,126.2249,126.2249,125.9402,125.9599,12057.0
2022-05-16 13:50:00,128.31,128.36,128.15,128.15,17673.0,125.9599,126.009,125.8028,125.8028,17673.0
2022-05-16 13:55:00,128.16,128.16,127.9,128.04,15302.0,125.8126,125.8126,125.5574,125.6948,15302.0
2022-05-16 14:00:00,128.05,128.12,127.95,128.1,20446.0,125.7046,125.7734,125.6065,125.7537,20446.0
2022-05-16 14:05:00,128.11,128.55,128.09,128.53,26553.0,125.7635,126.1955,125.7439,126.1759,26553.0
2022-05-16 14:10:00,128.51,128.57,128.12,128.2,24785.0,126.1562,126.2151,125.7734,125.8519,24785.0
2022-05-16 14:15:00,128.17,128.65,128.1,128.51,29989.0,125.8224,126.2937,125.7537,126.1562,29989.0
2022-05-16 14:20:00,128.52,128.78,128.42,128.76,19085.0,126.166,126.4213,126.0679,126.4016,19085.0
2022-05-16 14:25:00,128.77,128.86,128.69,128.74,15718.0,126.4115,126.4998,126.3329,126.382,15718.0
2022-05-16 14:30:00,128.74,128.9,128.73,128.74,17576.0,126.382,126.5391,126.3722,126.382,17576.0
2022-05-16 14:35:00,128.75,128.75,128.5,128.57,18162.0,126.3918,126.3918,126.1464,126.2151,18162.0
2022-05-16 14:40:00,128.58,128.75,128.55,128.64,14532.0,126.2249,126.3918,126.1955,126.2838,14532.0
2022-05-16 14:45:00,128.62,128.74,128.45,128.45,14858.0,126.2642,126.382,126.0973,126.0973,14858.0
2022-05-16 14:50:00,128.48,128.63,128.41,128.5,26043.0,126.1268,126.274,126.0581,126.1464,26043.0
2022-05-16 14:55:00,128.47,128.47,128.21,128.28,11996.0,126.117,126.117,125.8617,125.9304,11996.0
2022-05-16 15:00:00,128.26,128.26,128.03,128.16,21697.0,125.9108,125.9108,125.685,125.8126,21697.0
2022-05-16 15:05:00,128.16,128.18,127.85,127.85,14326.0,125.8126,125.8323,125.5083,125.5083,14326.0
2022-05-16 15:10:00,127.84,127.84,127.55,127.62,21751.0,125.4985,125.4985,125.2138,125.2825,21751.0
2022-05-16 15:15:00,127.62,127.73,127.39,127.41,16849.0,125.2825,125.3905,125.0567,125.0764,16849.0
2022-05-16 15:20:00,127.4,127.56,127.34,127.4,19326.0,125.0666,125.2236,125.0076,125.0666,19326.0
2022-05-16 15:25:00,127.4,127.5,127.25,127.46,14843.0,125.0666,125.1647,124.9193,125.1255,14843.0
2022-05-16 15:30:00,127.46,127.56,127.23,127.26,32847.0,125.1255,125.2236,124.8997,124.9291,32847.0
2022-05-16 15:35:00,127.23,127.36,127.12,127.24,45976.0,124.8997,125.0273,124.7917,124.9095,45976.0
2022-05-16 15:40:00,127.3,127.31,127.01,127.25,41090.0,124.9684,124.9782,124.6837,124.9193,41090.0
2022-05-16 15:45:00,127.23,127.36,127.15,127.28,40844.0,124.8997,125.0273,124.8211,124.9487,40844.0
2022-05-16 15:50:00,127.29,127.35,127.17,127.25,71574.0,124.9586,125.0175,124.8408,124.9193,71574.0
2022-05-16 15:55:00,127.24,127.45,127.18,127.41,129817.0,124.9095,125.1156,124.8506,125.0764,129817.0
2022-05-17 09:30:00,126.61,128.28,126.55,127.93,201199.0,124.291,125.9304,124.2321,125.5868,201199.0
2022-05-17 09:35:00,127.89,128.47,127.0,128.25,54245.0,125.5476,126.117,124.6739,125.901,54245.0
2022-05-17 09:40:00,128.12,128.93,128.12,128.75,54234.0,125.7734,126.5685,125.7734,126.3918,54234.0
2022-05-17 09:45:00,128.8,129.13,128.24,128.86,34419.0,126.4409,126.7649,125.8912,126.4998,34419.0
2022-05-17 09:50:00,128.86,129.01,128.44,128.59,14887.0,126.4998,126.6471,126.0875,126.2348,14887.0
2022-05-17 09:55:00,128.59,129.58,128.44,129.22,28754.0,126.2348,127.2066,126.0875,126.8532,28754.0
2022-05-17 10:00:00,129.17,129.43,128.81,129.23,27611.0,126.8041,127.0594,126.4507,126.863,27611.0
2022-05-17 10:05:00,129.33,129.55,129.08,129.21,33115.0,126.9612,127.1772,126.7158,126.8434,33115.0
2022-05-17 10:10:00,129.25,129.53,129.22,129.49,56412.0,126.8827,127.1575,126.8532,127.1183,56412.0
2022-05-17 10:15:00,129.44,130.64,129.44,130.58,47990.0,127.0692,128.2472,127.0692,128.1883,47990.0
2022-05-17 10:20:00,130.6,130.7,130.09,130.09,38234.0,128.2079,128.3061,127.7073,127.7073,38234.0
2022-05-17 10:25:00,130.09,130.24,129.89,130.2,24331.0,127.7073,127.8545,127.5109,127.8153,24331.0
2022-05-17 10:30:00,130.2,130.22,129.76,130.06,32365.0,127.8153,127.8349,127.3833,127.6778,32365.0
2022-05-17 10:35:00,130.07,130.19,129.87,130.06,19947.0,127.6876,127.8054,127.4913,127.6778,19947.0
2022-05-17 10:40:00,130.05,130.39,130.0,130.07,32976.0,127.668,128.0018,127.6189,127.6876,32976.0
2022-05-17 10:45:00,130.06,130.22,129.91,130.19,27483.0,127.6778,127.8349,127.5306,127.8054,27483.0
2022-05-17 10:50:00,130.14,130.19,129.97,129.97,27703.0,127.7564,127.8054,127.5895,127.5895,27703.0
2022-05-17 10:55:00,129.94,129.94,129.53,129.88,22504.0,127.56,127.56,127.1575,127.5011,22504.0
2022-05-17 11:00:00,129.95,129.98,129.65,129.98,16745.0,127.5698,127.5993,127.2753,127.5993,16745.0
2022-05-17 11:05:00,129.96,129.98,129.81,129.95,15935.0,127.5797,127.5993,127.4324,127.5698,15935.0
2022-05-17 11:10:00,129.93,130.05,129.64,130.02,17335.0,127.5502,127.668,127.2655,127.6386,17335.0
2022-05-17 11:15:00,130.03,130.3,129.82,130.23,22287.0,127.6484,127.9134,127.4422,127.8447,22287.0
2022-05-17 11:20:00,130.22,130.41,130.06,130.41,21241.0,127.8349,128.0214,127.6778,128.0214,21241.0
2022-05-17 11:25:00,130.38,130.63,130.35,130.59,17564.0,127.992,128.2374,127.9625,128.1981,17564.0
2022-05-17 11:30:00,130.57,131.12,130.42,131.07,38741.0,128.1785,128.7184,128.0312,128.6693,38741.0
2022-05-17 11:35:00,131.05,131.3,130.98,131.3,54119.0,128.6497,128.8951,128.581,128.8951,54119.0
2022-05-17 11:40:00,131.28,131.47,131.26,131.44,46335.0,128.8755,129.062,128.8559,129.0326,46335.0
2022-05-17 11:45:00,131.45,131.6,131.39,131.56,30996.0,129.0424,129.1896,128.9835,129.1504,30996.0
2022-05-17 11:50:00,131.58,131.63,131.4,131.63,21757.0,129.17,129.2191,128.9933,129.2191,21757.0
2022-05-17 11:55:00,131.63,131.92,131.53,131.85,33080.0,129.2191,129.5038,129.1209,129.435,33080.0
2022-05-17 12:00:00,131.81,131.83,131.72,131.83,24214.0,129.3958,129.4154,129.3074,129.4154,24214.0
2022-05-17 12:05:00,131.83,132.2,131.67,132.0,76550.0,129.4154,129.7786,129.2583,129.5823,76550.0
2022-05-17 12:10:00,132.0,132.05,131.6,131.91,25384.0,129.5823,129.6314,129.1896,129.4939,25384.0
2022-05-17 12:15:00,131.9,132.19,131.85,132.08,15740.0,129.4841,129.7688,129.435,129.6608,15740.0
2022-05-17 12:20:00,132.06,132.32,131.86,132.24,20033.0,129.6412,129.8964,129.4449,129.8179,20033.0
2022-05-17 12:25:00,132.24,132.45,132.1,132.1,17078.0,129.8179,130.0241,129.6805,129.6805,17078.0
2022-05-17 12:30:00,132.11,132.23,132.03,132.07,16392.0,129.6903,129.8081,129.6117,129.651,16392.0
2022-05-17 12:35:00,132.05,132.32,131.95,132.12,14349.0,129.6314,129.8964,129.5332,129.7001,14349.0
2022-05-17 12:40:00,132.11,132.36,132.07,132.34,15984.0,129.6903,129.9357,129.651,129.9161,15984.0
2022-05-17 12:45:00,132.36,132.58,132.27,132.34,15694.0,129.9357,130.1517,129.8474,129.9161,15694.0
2022-05-17 12:50:00,132.34,132.34,132.08,132.15,11428.0,129.9161,129.9161,129.6608,129.7295,11428.0
2022-05-17 12:55:00,132.18,132.36,132.13,132.22,12283.0,129.759,129.9357,129.7099,129.7983,12283.0
2022-05-17 13:00:00,132.22,132.23,131.92,131.98,18065.0,129.7983,129.8081,129.5038,129.5627,18065.0
2022-05-17 13:05:00,132.0,132.01,131.78,131.81,11828.0,129.5823,129.5921,129.3663,129.3958,11828.0
2022-05-17 13:10:00,131.78,131.79,131.63,131.66,9374.0,129.3663,129.3761,129.2191,129.2485,9374.0
2022-05-17 13:15:00,131.67,131.81,131.5,131.51,16012.0,129.2583,129.3958,129.0915,129.1013,16012.0
2022-05-17 13:20:00,131.49,131.49,131.1,131.15,16837.0,129.0816,129.0816,128.6988,128.7479,16837.0
2022-05-17 13:25:00,131.19,131.19,130.86,131.1,19674.0,128.7871,128.7871,128.4632,128.6988,19674.0
2022-05-17 13:30:00,131.06,131.42,131.05,131.31,12294.0,128.6595,129.0129,128.6497,128.9049,12294.0
2022-05-17 13:35:00,131.29,131.29,131.01,131.14,23782.0,128.8853,128.8853,128.6104,128.738,23782.0
2022-05-17 13:40:00,131.1,131.1,130.93,130.95,10965.0,128.6988,128.6988,128.5319,128.5515,10965.0
2022-05-17 13:45:00,130.89,130.9,130.61,130.65,13413.0,128.4926,128.5024,128.2178,128.257,13413.0
2022-05-17 13:50:00,130.64,130.87,130.64,130.8,11867.0,128.2472,128.473,128.2472,128.4043,11867.0
2022-05-17 13:55:00,130.79,130.85,130.68,130.75,18856.0,128.3945,128.4534,128.2865,128.3552,18856.0
2022-05-17 14:00:00,130.72,130.81,130.5,130.62,18643.0,128.3257,128.4141,128.1098,128.2276,18643.0
2022-05-17 14:05:00,130.63,130.71,130.42,130.42,29623.0,128.2374,128.3159,128.0312,128.0312,29623.0
2022-05-17 14:10:00,130.38,130.52,129.94,130.1,15775.0,127.992,128.1294,127.56,127.7171,15775.0
2022-05-17 14:15:00,130.19,130.28,129.94,129.94,9239.0,127.8054,127.8938,127.56,127.56,9239.0
2022-05-17 14:20:00,129.7,129.75,129.34,129.75,19295.0,127.3244,127.3735,126.971,127.3735,19295.0
2022-05-17 14:25:00,129.73,129.97,129.6,129.69,8505.0,127.3539,127.5895,127.2263,127.3146,8505.0
2022-05-17 14:30:00,129.67,129.69,129.28,129.32,14734.0,127.295,127.3146,126.9121,126.9514,14734.0
2022-05-17 14:35:00,129.28,129.5,129.14,129.43,7721.0,126.9121,127.1281,126.7747,127.0594,7721.0
2022-05-17 14:40:00,129.44,129.62,129.33,129.45,10717.0,127.0692,127.2459,126.9612,127.079,10717.0
2022-05-17 14:45:00,129.47,129.75,129.43,129.72,12803.0,127.0986,127.3735,127.0594,127.3441,12803.0
2022-05-17 14:50:00,129.7,129.74,129.54,129.58,9030.0,127.3244,127.3637,127.1674,127.2066,9030.0
2022-05-17 14:55:00,129.55,129.57,129.44,129.45,11911.0,127.1772,127.1968,127.0692,127.079,11911.0
2022-05-17 15:00:00,129.43,129.81,129.36,129.75,11988.0,127.0594,127.4324,126.9907,127.3735,11988.0
2022-05-17 15:05:00,129.75,130.0,129.61,129.77,21317.0,127.3735,127.6189,127.2361,127.3931,21317.0
2022-05-17 15:10:00,129.75,129.77,129.53,129.55,9632.0,127.3735,127.3931,127.1575,127.1772,9632.0
2022-05-17 15:15:00,129.54,129.69,129.45,129.65,21341.0,127.1674,127.3146,127.079,127.2753,21341.0
2022-05-17 15:20:00,129.66,129.86,129.57,129.63,13181.0,127.2852,127.4815,127.1968,127.2557,13181.0
2022-05-17 15:25:00,129.67,129.67,129.48,129.54,31325.0,127.295,127.295,127.1085,127.1674,31325.0
2022-05-17 15:30:00,129.52,129.55,129.24,129.28,30803.0,127.1477,127.1772,126.8728,126.9121,30803.0
2022-05-17 15:35:00,129.28,129.3,128.8,128.84,55704.0,126.9121,126.9318,126.4409,126.4802,55704.0
2022-05-17 15:40:00,128.84,129.04,128.76,128.81,34952.0,126.4802,126.6765,126.4016,126.4507,34952.0
2022-05-17 15:45:00,128.77,128.78,128.54,128.63,42703.0,126.4115,126.4213,126.1857,126.274,42703.0
2022-05-17 15:50:00,128.66,128.72,128.27,128.4,81988.0,126.3035,126.3624,125.9206,126.0482,81988.0
2022-05-17 15:55:00,128.37,128.47,128.2,128.43,192491.0,126.0188,126.117,125.8519,126.0777,192491.0
2022-05-18 09:30:00,126.99,128.25,126.56,128.02,180176.0,124.6641,125.901,124.2419,125.6752,180176.0
2022-05-18 09:35:00,128.05,128.52,127.82,127.97,43516.0,125.7046,126.166,125.4789,125.6261,43516.0
2022-05-18 09:40:00,128.03,128.05,127.14,127.86,15767.0,125.685,125.7046,124.8113,125.5181,15767.0
2022-05-18 09:45:00,127.92,128.25,127.76,127.89,42518.0,125.577,125.901,125.42,125.5476,42518.0
2022-05-18 09:50:00,127.89,128.11,127.34,127.35,18566.0,125.5476,125.7635,125.0076,125.0175,18566.0
2022-05-18 09:55:00,127.35,128.27,127.35,128.04,24107.0,125.0175,125.9206,125.0175,125.6948,24107.0
2022-05-18 10:00:00,127.98,128.1,127.82,128.0,41788.0,125.6359,125.7537,125.4789,125.6556,41788.0
2022-05-18 10:05:00,128.07,128.14,127.6,127.95,26095.0,125.7243,125.793,125.2629,125.6065,26095.0
2022-05-18 10:10:00,128.0,128.12,127.75,127.96,22029.0,125.6556,125.7734,125.4101,125.6163,22029.0
2022-05-18 10:15:00,127.9,128.75,127.8,128.5,15835.0,125.5574,126.3918,125.4592,126.1464,15835.0
2022-05-18 10:20:00,128.48,128.5,128.05,128.08,12022.0,126.1268,126.1464,125.7046,125.7341,12022.0
2022-05-18 10:25:00,127.97,128.04,127.74,127.87,8480.0,125.6261,125.6948,125.4003,125.5279,8480.0
2022-05-18 10:30:00,127.75,128.43,127.69,128.18,47197.0,125.4101,126.0777,125.3512,125.8323,47197.0
2022-05-18 10:35:00,128.21,128.56,128.1,128.53,19604.0,125.8617,126.2053,125.7537,126.1759,19604.0
2022-05-18 10:40:00,128.52,128.74,128.47,128.49,17347.0,126.166,126.382,126.117,126.1366,17347.0
2022-05-18 10:45:00,128.45,128.5,128.12,128.27,11741.0,126.0973,126.1464,125.7734,125.9206,11741.0
2022-05-18 10:50:00,128.24,128.5,128.13,128.4,17841.0,125.8912,126.1464,125.7832,126.0482,17841.0
2022-05-18 10:55:00,128.31,128.34,127.9,127.93,12122.0,125.9599,125.9893,125.5574,125.5868,12122.0
2022-05-18 11:00:00,128.0,128.01,127.52,127.53,8709.0,125.6556,125.6654,125.1844,125.1942,8709.0
2022-05-18 11:05:00,127.52,127.55,127.03,127.16,11881.0,125.1844,125.2138,124.7033,124.8309,11881.0
2022-05-18 11:10:00,127.14,127.15,127.05,127.12,7022.0,124.8113,124.8211,124.723,124.7917,7022.0
2022-05-18 11:15:00,127.15,127.18,126.93,127.1,8963.0,124.8211,124.8506,124.6052,124.772,8963.0
2022-05-18 11:20:00,127.14,127.32,126.92,126.98,14834.0,124.8113,124.988,124.5953,124.6542,14834.0
2022-05-18 11:25:00,127.05,127.19,126.95,127.05,7065.0,124.723,124.8604,124.6248,124.723,7065.0
2022-05-18 11:30:00,127.08,127.45,126.97,127.41,14516.0,124.7524,125.1156,124.6444,125.0764,14516.0
2022-05-18 11:35:00,127.41,127.71,127.32,127.63,14647.0,125.0764,125.3709,124.988,125.2923,14647.0
2022-05-18 11:40:00,127.62,127.65,127.38,127.46,9439.0,125.2825,125.312,125.0469,125.1255,9439.0
2022-05-18 11:45:00,127.39,127.74,127.39,127.7,13145.0,125.0567,125.4003,125.0567,125.3611,13145.0
2022-05-18 11:50:00,127.75,127.8,127.07,127.11,14436.0,125.4101,125.4592,124.7426,124.7819,14436.0
2022-05-18 11:55:00,127.11,127.41,127.06,127.29,11657.0,124.7819,125.0764,124.7328,124.9586,11657.0
2022-05-18 12:00:00,127.25,127.48,127.2,127.37,13898.0,124.9193,125.1451,124.8702,125.0371,13898.0
2022-05-18 12:05:00,127.36,127.42,127.19,127.31,10762.0,125.0273,125.0862,124.8604,124.9782,10762.0
2022-05-18 12:10:00,127.27,127.47,127.25,127.4,16441.0,124.9389,125.1353,124.9193,125.0666,16441.0
2022-05-18 12:15:00,127.43,127.93,127.43,127.93,11691.0,125.096,125.5868,125.096,125.5868,11691.0
2022-05-18 12:20:00,127.87,127.97,127.65,127.82,31753.0,125.5279,125.6261,125.312,125.4789,31753.0
2022-05-18 12:25:00,127.82,128.14,127.8,128.05,16953.0,125.4789,125.793,125.4592,125.7046,16953.0
2022-05-18 12:30:00,128.06,128.35,127.95,128.06,25701.0,125.7145,125.9992,125.6065,125.7145,25701.0
2022-05-18 12:35:00,128.0,128.23,127.89,128.22,21391.0,125.6556,125.8813,125.5476,125.8715,21391.0
2022-05-18 12:40:00,128.22,128.59,128.12,128.53,14134.0,125.8715,126.2348,125.7734,126.1759,14134.0
2022-05-18 12:45:00,128.55,128.83,128.51,128.77,17318.0,126.1955,126.4704,126.1562,126.4115,17318.0
2022-05-18 12:50:00,128.81,128.81,128.52,128.75,53632.0,126.4507,126.4507,126.166,126.3918,53632.0
2022-05-18 12:55:00,128.71,128.78,128.51,128.71,27737.0,126.3526,126.4213,126.1562,126.3526,27737.0
2022-05-18 13:00:00,128.71,128.72,128.26,128.46,68909.0,126.3526,126.3624,125.9108,126.1071,68909.0
2022-05-18 13:05:00,128.5,128.54,128.33,128.33,36913.0,126.1464,126.1857,125.9795,125.9795,36913.0
2022-05-18 13:10:00,128.32,128.46,128.08,128.46,34033.0,125.9697,126.1071,125.7341,126.1071,34033.0
2022-05-18 13:15:00,128.43,128.61,128.24,128.35,12144.0,126.0777,126.2544,125.8912,125.9992,12144.0
2022-05-18 13:20:00,128.38,128.56,128.3,128.45,8732.0,126.0286,126.2053,125.9501,126.0973,8732.0
2022-05-18 13:25:00,128.42,128.68,128.39,128.68,11320.0,126.0679,126.3231,126.0384,126.3231,11320.0
2022-05-18 13:30:00,128.63,128.88,128.57,128.88,38051.0,126.274,126.5194,126.2151,126.5194,38051.0
2022-05-18 13:35:00,128.93,129.09,128.76,129.07,20466.0,126.5685,126.7256,126.4016,126.706,20466.0
2022-05-18 13:40:00,129.08,129.12,128.89,128.97,15486.0,126.7158,126.755,126.5293,126.6078,15486.0
2022-05-18 13:45:00,128.96,129.21,128.95,129.15,37612.0,126.598,126.8434,126.5882,126.7845,37612.0
2022-05-18 13:50:00,129.12,129.12,128.63,128.88,12011.0,126.755,126.755,126.274,126.5194,12011.0
2022-05-18 13:55:00,128.88,128.88,128.69,128.84,18036.0,126.5194,126.5194,126.3329,126.4802,18036.0
2022-05-18 14:00:00,128.88,129.07,128.84,129.03,9254.0,126.5194,126.706,126.4802,126.6667,9254.0
2022-05-18 14:05:00,128.98,129.06,128.85,128.97,14107.0,126.6176,126.6961,126.49,126.6078,14107.0
2022-05-18 14:10:00,128.98,129.13,128.97,129.13,13569.0,126.6176,126.7649,126.6078,126.7649,13569.0
2022-05-18 14:15:00,129.13,129.47,129.11,129.3,15400.0,126.7649,127.0986,126.7452,126.9318,15400.0
2022-05-18 14:20:00,129.27,129.31,129.05,129.09,16050.0,126.9023,126.9416,126.6863,126.7256,16050.0
2022-05-18 14:25:00,129.13,129.5,129.1,129.5,16443.0,126.7649,127.1281,126.7354,127.1281,16443.0
2022-05-18 14:30:00,129.49,129.61,129.43,129.57,44961.0,127.1183,127.2361,127.0594,127.1968,44961.0
2022-05-18 14:35:00,129.58,129.8,129.47,129.69,38795.0,127.2066,127.4226,127.0986,127.3146,38795.0
2022-05-18 14:40:00,129.66,129.75,129.54,129.66,17785.0,127.2852,127.3735,127.1674,127.2852,17785.0
2022-05-18 14:45:00,129.65,129.96,129.5,129.92,23443.0,127.2753,127.5797,127.1281,127.5404,23443.0
2022-05-18 14:50:00,129.9,130.06,129.88,129.99,79231.0,127.5208,127.6778,127.5011,127.6091,79231.0
2022-05-18 14:55:00,129.97,130.11,129.76,129.88,64698.0,127.5895,127.7269,127.3833,127.5011,64698.0
2022-05-18 15:00:00,129.87,130.06,129.78,129.95,22598.0,127.4913,127.6778,127.403,127.5698,22598.0
2022-05-18 15:05:00,129.95,130.11,129.88,129.94,20201.0,127.5698,127.7269,127.5011,127.56,20201.0
2022-05-18 15:10:00,129.9,130.01,129.83,129.9,48382.0,127.5208,127.6287,127.452,127.5208,48382.0
2022-05-18 15:15:00,129.88,130.06,129.83,129.94,24404.0,127.5011,127.6778,127.452,127.56,24404.0
2022-05-18 15:20:00,129.93,130.0,129.33,129.38,40608.0,127.5502,127.6189,126.9612,127.0103,40608.0
2022-05-18 15:25:00,129.39,129.39,129.0,129.13,30544.0,127.0201,127.0201,126.6372,126.7649,30544.0
2022-05-18 15:30:00,129.1,129.2,129.01,129.15,33630.0,126.7354,126.8336,126.6471,126.7845,33630.0
2022-05-18 15:35:00,129.13,129.45,129.11,129.33,52443.0,126.7649,127.079,126.7452,126.9612,52443.0
2022-05-18 15:40:00,129.37,129.4,129.14,129.25,55059.0,127.0005,127.0299,126.7747,126.8827,55059.0
2022-05-18 15:45:00,129.26,129.34,128.83,128.91,44297.0,126.8925,126.971,126.4704,126.5489,44297.0
2022-05-18 15:50:00,128.86,129.15,128.74,128.83,106536.0,126.4998,126.7845,126.382,126.4704,106536.0
2022-05-18 15:55:00,128.71,129.04,128.56,128.98,287311.0,126.3526,126.6765,126.2053,126.6176,287311.0
2022-05-19 09:30:00,129.02,130.39,128.45,129.8,97413.0,126.6569,128.0018,126.0973,127.4226,97413.0
2022-05-19 09:35:00,129.85,130.39,129.5,130.04,28028.0,127.4717,128.0018,127.1281,127.6582,28028.0
2022-05-19 09:40:00,130.02,130.02,129.25,129.84,28019.0,127.6386,127.6386,126.8827,127.4619,28019.0
2022-05-19 09:45:00,129.87,130.25,129.52,129.7,30010.0,127.4913,127.8643,127.1477,127.3244,30010.0
2022-05-19 09:50:00,129.82,130.33,129.71,129.79,15441.0,127.4422,127.9429,127.3342,127.4128,15441.0
2022-05-19 09:55:00,129.68,130.45,129.68,130.39,22664.0,127.3048,128.0607,127.3048,128.0018,22664.0
2022-05-19 10:00:00,130.38,130.7,129.99,130.23,27134.0,127.992,128.3061,127.6091,127.8447,27134.0
2022-05-19 10:05:00,130.18,130.57,130.1,130.36,18167.0,127.7956,128.1785,127.7171,127.9723,18167.0
2022-05-19 10:10:00,130.41,130.84,130.33,130.76,18177.0,128.0214,128.4435,127.9429,128.365,18177.0
2022-05-19 10:15:00,130.83,131.02,130.61,130.66,22962.0,128.4337,128.6202,128.2178,128.2668,22962.0
2022-05-19 10:20:00,130.57,131.24,130.56,131.23,20408.0,128.1785,128.8362,128.1687,128.8264,20408.0
2022-05-19 10:25:00,131.23,131.27,130.65,130.83,29309.0,128.8264,128.8657,128.257,128.4337,29309.0
2022-05-19 10:30:00,130.82,131.4,130.74,131.06,18258.0,128.4239,128.9933,128.3454,128.6595,18258.0
2022-05-19 10:35:00,131.03,131.21,130.73,131.14,20213.0,128.6301,128.8068,128.3356,128.738,20213.0
2022-05-19 10:40:00,131.16,131.37,130.98,131.12,11737.0,128.7577,128.9638,128.581,128.7184,11737.0
2022-05-19 10:45:00,131.13,131.47,131.13,131.27,33779.0,128.7282,129.062,128.7282,128.8657,33779.0
2022-05-19 10:50:00,131.27,131.6,131.25,131.6,21252.0,128.8657,129.1896,128.846,129.1896,21252.0
2022-05-19 10:55:00,131.5,131.7,131.48,131.59,30467.0,129.0915,129.2878,129.0718,129.1798,30467.0
2022-05-19 11:00:00,131.6,131.86,131.51,131.6,15983.0,129.1896,129.4449,129.1013,129.1896,15983.0
2022-05-19 11:05:00,131.58,131.82,131.48,131.81,36024.0,129.17,129.4056,129.0718,129.3958,36024.0
2022-05-19 11:10:00,131.87,131.98,131.5,131.64,21046.0,129.4547,129.5627,129.0915,129.2289,21046.0
2022-05-19 11:15:00,131.61,132.11,131.51,131.99,43603.0,129.1994,129.6903,129.1013,129.5725,43603.0
2022-05-19 11:20:00,131.93,132.12,131.83,132.02,62483.0,129.5136,129.7001,129.4154,129.6019,62483.0
2022-05-19 11:25:00,131.99,132.03,131.54,131.74,20828.0,129.5725,129.6117,129.1307,129.3271,20828.0
2022-05-19 11:30:00,131.74,132.0,131.64,131.74,67854.0,129.3271,129.5823,129.2289,129.3271,67854.0
2022-05-19 11:35:00,131.72,132.36,131.62,132.17,25352.0,129.3074,129.9357,129.2093,129.7492,25352.0
2022-05-19 11:40:00,132.22,132.6,132.19,132.39,21903.0,129.7983,130.1713,129.7688,129.9652,21903.0
2022-05-19 11:45:00,132.36,133.14,132.31,133.0,82724.0,129.9357,130.7014,129.8866,130.564,82724.0
2022-05-19 11:50:00,133.0,133.0,132.47,132.53,14245.0,130.564,130.564,130.0437,130.1026,14245.0
2022-05-19 11:55:00,132.5,132.5,132.24,132.47,16279.0,130.0731,130.0731,129.8179,130.0437,16279.0
2022-05-19 12:00:00,132.44,132.84,132.35,132.67,16380.0,130.0142,130.4069,129.9259,130.24,16380.0
2022-05-19 12:05:00,132.63,132.74,132.53,132.59,8330.0,130.2008,130.3087,130.1026,130.1615,8330.0
2022-05-19 12:10:00,132.64,132.76,132.54,132.66,13743.0,130.2106,130.3284,130.1124,130.2302,13743.0
2022-05-19 12:15:00,132.66,132.73,132.36,132.36,15354.0,130.2302,130.2989,129.9357,129.9357,15354.0
2022-05-19 12:20:00,132.43,132.43,132.02,132.24,15678.0,130.0044,130.0044,129.6019,129.8179,15678.0
2022-05-19 12:25:00,132.22,132.28,132.12,132.16,10261.0,129.7983,129.8572,129.7001,129.7394,10261.0
2022-05-19 12:30:00,132.12,132.26,132.02,132.11,12721.0,129.7001,129.8375,129.6019,129.6903,12721.0
2022-05-19 12:35:00,132.14,132.19,131.76,131.86,14445.0,129.7197,129.7688,129.3467,129.4449,14445.0
2022-05-19 12:40:00,131.89,131.91,131.47,131.5,16574.0,129.4743,129.4939,129.062,129.0915,16574.0
2022-05-19 12:45:00,131.49,131.57,131.26,131.29,15372.0,129.0816,129.1602,128.8559,128.8853,15372.0
2022-05-19 12:50:00,131.33,131.78,131.32,131.63,9782.0,128.9246,129.3663,128.9148,129.2191,9782.0
2022-05-19 12:55:00,131.55,131.72,131.47,131.66,6902.0,129.1405,129.3074,129.062,129.2485,6902.0
2022-05-19 13:00:00,131.64,131.64,131.37,131.44,10339.0,129.2289,129.2289,128.9638,129.0326,10339.0
2022-05-19 13:05:00,131.46,131.74,131.43,131.66,39200.0,129.0522,129.3271,129.0227,129.2485,39200.0
2022-05-19 13:10:00,131.67,131.67,131.14,131.27,11217.0,129.2583,129.2583,128.738,128.8657,11217.0
2022-05-19 13:15:00,131.18,131.23,131.04,131.19,6650.0,128.7773,128.8264,128.6399,128.7871,6650.0
2022-05-19 13:20:00,131.2,131.26,130.95,131.2,34911.0,128.7969,128.8559,128.5515,128.7969,34911.0
2022-05-19 13:25:00,131.19,131.26,131.05,131.26,9337.0,128.7871,128.8559,128.6497,128.8559,9337.0
2022-05-19 13:30:00,131.26,131.48,131.19,131.31,17414.0,128.8559,129.0718,128.7871,128.9049,17414.0
2022-05-19 13:35:00,131.29,131.57,131.23,131.39,18467.0,128.8853,129.1602,128.8264,128.9835,18467.0
2022-05-19 13:40:00,131.25,131.35,130.9,130.97,9261.0,128.846,128.9442,128.5024,128.5712,9261.0
2022-05-19 13:45:00,130.9,131.06,130.84,130.89,22165.0,128.5024,128.6595,128.4435,128.4926,22165.0
2022-05-19 13:50:00,130.87,131.13,130.87,131.12,10499.0,128.473,128.7282,128.473,128.7184,10499.0
2022-05-19 13:55:00,131.13,131.82,131.13,131.64,7823.0,128.7282,129.4056,128.7282,129.2289,7823.0
2022-05-19 14:00:00,131.64,131.64,131.13,131.2,9947.0,129.2289,129.2289,128.7282,128.7969,9947.0
2022-05-19 14:05:00,131.18,131.37,131.0,131.26,9026.0,128.7773,128.9638,128.6006,128.8559,9026.0
2022-05-19 14:10:00,131.3,131.52,131.2,131.39,8543.0,128.8951,129.1111,128.7969,128.9835,8543.0
2022-05-19 14:15:00,131.42,131.5,131.0,131.06,15054.0,129.0129,129.0915,128.6006,128.6595,15054.0
2022-05-19 14:20:00,131.08,131.23,130.94,131.04,7923.0,128.6791,128.8264,128.5417,128.6399,7923.0
2022-05-19 14:25:00,131.09,131.11,130.77,130.96,29855.0,128.689,128.7086,128.3748,128.5613,29855.0
2022-05-19 14:30:00,130.91,131.21,130.88,131.11,8455.0,128.5123,128.8068,128.4828,128.7086,8455.0
2022-05-19 14:35:00,131.06,131.44,130.93,131.19,7986.0,128.6595,129.0326,128.5319,128.7871,7986.0
2022-05-19 14:40:00,131.13,131.23,130.96,131.23,5069.0,128.7282,128.8264,128.5613,128.8264,5069.0
2022-05-19 14:45:00,131.22,131.41,131.05,131.41,12942.0,128.8166,129.0031,128.6497,129.0031,12942.0
2022-05-19 14:50:00,131.4,131.73,131.4,131.73,11553.0,128.9933,129.3172,128.9933,129.3172,11553.0
2022-05-19 14:55:00,131.55,131.55,131.12,131.23,7851.0,129.1405,129.1405,128.7184,128.8264,7851.0
2022-05-19 15:00:00,131.27,131.58,131.14,131.38,21649.0,128.8657,129.17,128.738,128.9737,21649.0
2022-05-19 15:05:00,131.48,131.48,131.16,131.17,6591.0,129.0718,129.0718,128.7577,128.7675,6591.0
2022-05-19 15:10:00,131.11,131.23,130.93,131.01,18896.0,128.7086,128.8264,128.5319,128.6104,18896.0
2022-05-19 15:15:00,131.0,131.05,130.56,130.56,6006.0,128.6006,128.6497,128.1687,128.1687,6006.0
2022-05-19 15:20:00,130.56,130.61,130.42,130.47,28311.0,128.1687,128.2178,128.0312,128.0803,28311.0
2022-05-19 15:25:00,130.41,130.67,130.41,130.66,26525.0,128.0214,128.2767,128.0214,128.2668,26525.0
2022-05-19 15:30:00,130.63,130.71,130.54,130.58,24433.0,128.2374,128.3159,128.149,128.1883,24433.0
2022-05-19 15:35:00,130.55,130.68,130.36,130.36,29825.0,128.1589,128.2865,127.9723,127.9723,29825.0
2022-05-19 15:40:00,130.39,130.74,130.21,130.66,31729.0,128.0018,128.3454,127.8251,128.2668,31729.0
2022-05-19 15:45:00,130.63,130.86,130.44,130.78,57352.0,128.2374,128.4632,128.0509,128.3846,57352.0
2022-05-19 15:50:00,130.8,130.83,130.24,130.4,82604.0,128.4043,128.4337,127.8545,128.0116,82604.0
2022-05-19 15:55:00,130.41,130.41,129.98,130.03,219648.0,128.0214,128.0214,127.5993,127.6484,219648.0
2022-05-20 09:30:00,131.04,131.63,130.82,131.32,84936.0,128.6399,129.2191,128.4239,128.9148,84936.0
2022-05-20 09:35:00,131.29,131.65,130.95,131.52,22543.0,128.8853,129.2387,128.5515,129.1111,22543.0
2022-05-20 09:40:00,131.51,131.89,131.4,131.63,24805.0,129.1013,129.4743,128.9933,129.2191,24805.0
2022-05-20 09:45:00,131.59,132.4,131.47,132.28,52657.0,129.1798,129.975,129.062,129.8572,52657.0
2022-05-20 09:50:00,132.21,132.58,132.13,132.52,11302.0,129.7885,130.1517,129.7099,130.0928,11302.0
2022-05-20 09:55:00,132.47,132.5,132.21,132.36,18701.0,130.0437,130.0731,129.7885,129.9357,18701.0
2022-05-20 10:00:00,132.34,132.57,131.0,131.0,17576.0,129.9161,130.1419,128.6006,128.6006,17576.0
2022-05-20 10:05:00,130.98,131.05,130.51,130.57,5513.0,128.581,128.6497,128.1196,128.1785,5513.0
2022-05-20 10:10:00,130.49,130.54,129.87,129.91,20061.0,128.1,128.149,127.4913,127.5306,20061.0
2022-05-20 10:15:00,130.04,130.33,129.73,129.76,21276.0,127.6582,127.9429,127.3539,127.3833,21276.0
2022-05-20 10:20:00,129.79,129.8,129.32,129.73,37454.0,127.4128,127.4226,126.9514,127.3539,37454.0
2022-05-20 10:25:00,129.79,130.04,129.67,129.7,11564.0,127.4128,127.6582,127.295,127.3244,11564.0
2022-05-20 10:30:00,129.69,129.71,129.27,129.27,10702.0,127.3146,127.3342,126.9023,126.9023,10702.0
2022-05-20 10:35:00,129.26,129.67,129.23,129.55,23264.0,126.8925,127.295,126.863,127.1772,23264.0
2022-05-20 10:40:00,129.54,130.02,129.46,130.01,19129.0,127.1674,127.6386,127.0888,127.6287,19129.0
2022-05-20 10:45:00,130.02,130.34,129.96,130.14,16944.0,127.6386,127.9527,127.5797,127.7564,16944.0
2022-05-20 10:50:00,130.16,130.25,129.77,130.02,7969.0,127.776,127.8643,127.3931,127.6386,7969.0
2022-05-20 10:55:00,130.04,130.24,129.97,130.15,12598.0,127.6582,127.8545,127.5895,127.7662,12598.0
2022-05-20 11:00:00,130.16,130.24,129.99,130.12,19110.0,127.776,127.8545,127.6091,127.7367,19110.0
2022-05-20 11:05:00,130.13,130.22,129.5,129.54,8344.0,127.7465,127.8349,127.1281,127.1674,8344.0
2022-05-20 11:10:00,129.53,129.56,129.24,129.47,12520.0,127.1575,127.187,126.8728,127.0986,12520.0
2022-05-20 11:15:00,129.47,129.48,129.01,129.22,17277.0,127.0986,127.1085,126.6471,126.8532,17277.0
2022-05-20 11:20:00,129.22,129.34,129.08,129.27,15903.0,126.8532,126.971,126.7158,126.9023,15903.0
2022-05-20 11:25:00,129.24,129.5,129.21,129.38,15107.0,126.8728,127.1281,126.8434,127.0103,15107.0
2022-05-20 11:30:00,129.41,129.5,129.26,129.41,26388.0,127.0397,127.1281,126.8925,127.0397,26388.0
2022-05-20 11:35:00,129.38,129.55,129.26,129.26,13999.0,127.0103,127.1772,126.8925,126.8925,13999.0
2022-05-20 11:40:00,129.28,129.32,128.64,128.7,22633.0,126.9121,126.9514,126.2838,126.3427,22633.0
2022-05-20 11:45:00,128.71,129.05,128.6,128.98,19023.0,126.3526,126.6863,126.2446,126.6176,19023.0
2022-05-20 11:50:00,128.93,128.96,128.68,128.71,28226.0,126.5685,126.598,126.3231,126.3526,28226.0
2022-05-20 11:55:00,128.75,128.88,128.68,128.71,12505.0,126.3918,126.5194,126.3231,126.3526,12505.0
2022-05-20 12:00:00,128.73,128.73,128.43,128.45,11485.0,126.3722,126.3722,126.0777,126.0973,11485.0
2022-05-20 12:05:00,128.43,128.5,127.86,127.86,27342.0,126.0777,126.1464,125.5181,125.5181,27342.0
2022-05-20 12:10:00,127.89,128.2,127.71,128.04,20388.0,125.5476,125.8519,125.3709,125.6948,20388.0
2022-05-20 12:15:00,128.05,128.07,127.67,127.94,19026.0,125.7046,125.7243,125.3316,125.5967,19026.0
2022-05-20 12:20:00,127.91,127.98,127.65,127.8,15764.0,125.5672,125.6359,125.312,125.4592,15764.0
2022-05-20 12:25:00,127.81,127.81,127.52,127.64,13381.0,125.469,125.469,125.1844,125.3022,13381.0
2022-05-20 12:30:00,127.63,127.73,127.48,127.48,14380.0,125.2923,125.3905,125.1451,125.1451,14380.0
2022-05-20 12:35:00,127.41,127.53,127.32,127.4,9642.0,125.0764,125.1942,124.988,125.0666,9642.0
2022-05-20 12:40:00,127.38,127.42,127.21,127.28,9077.0,125.0469,125.0862,124.88,124.9487,9077.0
2022-05-20 12:45:00,127.24,127.55,127.14,127.5,16407.0,124.9095,125.2138,124.8113,125.1647,16407.0
2022-05-20 12:50:00,127.47,127.47,127.12,127.23,20533.0,125.1353,125.1353,124.7917,124.8997,20533.0
2022-05-20 12:55:00,127.19,127.28,126.96,127.1,7805.0,124.8604,124.9487,124.6346,124.772,7805.0
2022-05-20 13:00:00,127.13,127.15,126.84,126.96,10741.0,124.8015,124.8211,124.5168,124.6346,10741.0
2022-05-20 13:05:00,126.95,127.06,126.76,126.86,13324.0,124.6248,124.7328,124.4383,124.5364,13324.0
2022-05-20 13:10:00,126.82,126.93,126.66,126.93,14860.0,124.4972,124.6052,124.3401,124.6052,14860.0
2022-05-20 13:15:00,126.9,127.03,126.69,126.69,21937.0,124.5757,124.7033,124.3696,124.3696,21937.0
2022-05-20 13:20:00,126.69,126.77,126.52,126.76,26752.0,124.3696,124.4481,124.2027,124.4383,26752.0
2022-05-20 13:25:00,126.74,126.78,126.58,126.7,15570.0,124.4186,124.4579,124.2616,124.3794,15570.0
2022-05-20 13:30:00,126.69,127.4,126.65,127.38,19364.0,124.3696,125.0666,124.3303,125.0469,19364.0
2022-05-20 13:35:00,127.38,127.84,127.31,127.76,12000.0,125.0469,125.4985,124.9782,125.42,12000.0
2022-05-20 13:40:00,127.69,127.78,127.44,127.76,22169.0,125.3512,125.4396,125.1058,125.42,22169.0
2022-05-20 13:45:00,127.76,128.15,127.71,128.08,7776.0,125.42,125.8028,125.3709,125.7341,7776.0
2022-05-20 13:50:00,128.09,128.41,128.0,128.3,11842.0,125.7439,126.0581,125.6556,125.9501,11842.0
2022-05-20 13:55:00,128.41,128.43,128.23,128.23,6095.0,126.0581,126.0777,125.8813,125.8813,6095.0
2022-05-20 14:00:00,128.26,128.32,128.1,128.17,5974.0,125.9108,125.9697,125.7537,125.8224,5974.0
2022-05-20 14:05:00,128.17,128.17,127.99,128.16,13604.0,125.8224,125.8224,125.6457,125.8126,13604.0
2022-05-20 14:10:00,128.22,128.35,128.16,128.18,6374.0,125.8715,125.9992,125.8126,125.8323,6374.0
2022-05-20 14:15:00,128.17,128.37,128.14,128.3,21458.0,125.8224,126.0188,125.793,125.9501,21458.0
2022-05-20 14:20:00,128.26,128.26,127.92,128.02,9111.0,125.9108,125.9108,125.577,125.6752,9111.0
2022-05-20 14:25:00,128.01,128.01,127.72,127.99,11520.0,125.6654,125.6654,125.3807,125.6457,11520.0
2022-05-20 14:30:00,127.88,128.05,127.6,127.7,9593.0,125.5378,125.7046,125.2629,125.3611,9593.0
2022-05-20 14:35:00,127.71,127.86,127.54,127.55,10902.0,125.3709,125.5181,125.204,125.2138,10902.0
2022-05-20 14:40:00,127.54,127.73,127.5,127.71,12828.0,125.204,125.3905,125.1647,125.3709,12828.0
2022-05-20 14:45:00,127.76,127.84,127.59,127.7,8866.0,125.42,125.4985,125.2531,125.3611,8866.0
2022-05-20 14:50:00,127.68,128.2,127.6,128.12,10387.0,125.3414,125.8519,125.2629,125.7734,10387.0
2022-05-20 14:55:00,128.06,128.08,127.74,127.84,19599.0,125.7145,125.7341,125.4003,125.4985,19599.0
2022-05-20 15:00:00,127.84,128.01,127.57,127.64,10574.0,125.4985,125.6654,125.2334,125.3022,10574.0
2022-05-20 15:05:00,127.61,127.61,127.14,127.23,12126.0,125.2727,125.2727,124.8113,124.8997,12126.0
2022-05-20 15:10:00,127.22,127.22,127.01,127.11,11911.0,124.8898,124.8898,124.6837,124.7819,11911.0
2022-05-20 15:15:00,127.17,127.35,127.16,127.23,13241.0,124.8408,125.0175,124.8309,124.8997,13241.0
2022-05-20 15:20:00,127.27,127.39,127.13,127.27,11153.0,124.9389,125.0567,124.8015,124.9389,11153.0
2022-05-20 15:25:00,127.35,130.21,127.28,129.32,251149.0,125.0175,127.8251,124.9487,126.9514,251149.0
2022-05-20 15:30:00,129.36,129.36,127.59,129.03,287768.0,126.9907,126.9907,125.2531,126.6667,287768.0
2022-05-20 15:35:00,128.86,129.57,128.72,129.54,151105.0,126.4998,127.1968,126.3624,127.1674,151105.0
2022-05-20 15:40:00,129.6,130.11,129.44,129.56,112014.0,127.2263,127.7269,127.0692,127.187,112014.0
2022-05-20 15:45:00,129.53,131.36,129.34,130.96,204828.0,127.1575,128.954,126.971,128.5613,204828.0
2022-05-20 15:50:00,131.04,132.0,130.19,130.96,368946.0,128.6399,129.5823,127.8054,128.5613,368946.0
2022-05-20 15:55:00,130.99,131.01,130.22,130.76,342325.0,128.5908,128.6104,127.8349,128.365,342325.0
2022-05-23 09:30:00,134.56,137.73,134.02,136.5,387162.0,132.0954,135.2073,131.5653,133.9999,387162.0
2022-05-23 09:35:00,136.49,137.29,134.51,134.96,239446.0,133.9901,134.7754,132.0463,132.4881,239446.0
2022-05-23 09:40:00,134.94,136.55,134.93,135.37,71330.0,132.4684,134.049,132.4586,132.8906,71330.0
2022-05-23 09:45:00,135.3,135.34,133.69,134.23,61385.0,132.8219,132.8611,131.2413,131.7715,61385.0
2022-05-23 09:50:00,134.16,134.9,134.04,134.59,39051.0,131.7027,132.4292,131.5849,132.1249,39051.0
2022-05-23 09:55:00,134.68,134.97,134.02,134.12,24286.0,132.2132,132.4979,131.5653,131.6635,24286.0
2022-05-23 10:00:00,134.21,134.3,133.5,133.7,55896.0,131.7518,131.8402,131.0548,131.2512,55896.0
2022-05-23 10:05:00,133.69,134.38,133.57,134.34,40946.0,131.2413,131.9187,131.1235,131.8794,40946.0
2022-05-23 10:10:00,134.31,135.41,134.23,135.31,41188.0,131.85,132.9298,131.7715,132.8317,41188.0
2022-05-23 10:15:00,135.37,135.38,134.33,134.37,25432.0,132.8906,132.9004,131.8696,131.9089,25432.0
2022-05-23 10:20:00,134.34,134.34,133.39,133.8,88828.0,131.8794,131.8794,130.9468,131.3493,88828.0
2022-05-23 10:25:00,133.72,133.73,132.63,133.48,55511.0,131.2708,131.2806,130.2008,131.0352,55511.0
2022-05-23 10:30:00,133.56,133.84,133.38,133.48,23117.0,131.1137,131.3886,130.937,131.0352,23117.0
2022-05-23 10:35:00,133.55,133.59,133.11,133.27,13513.0,131.1039,131.1432,130.672,130.829,13513.0
2022-05-23 10:40:00,133.24,133.66,133.19,133.55,9944.0,130.7996,131.2119,130.7505,131.1039,9944.0
2022-05-23 10:45:00,133.6,133.63,133.28,133.28,26925.0,131.153,131.1824,130.8389,130.8389,26925.0
2022-05-23 10:50:00,133.13,133.22,132.62,133.21,27594.0,130.6916,130.78,130.1909,130.7701,27594.0
2022-05-23 10:55:00,133.18,133.31,133.09,133.24,11574.0,130.7407,130.8683,130.6523,130.7996,11574.0
2022-05-23 11:00:00,133.15,134.13,133.11,134.04,58836.0,130.7112,131.6733,130.672,131.5849,58836.0
2022-05-23 11:05:00,134.0,134.21,133.8,133.82,14421.0,131.5457,131.7518,131.3493,131.369,14421.0
2022-05-23 11:10:00,133.83,133.83,133.49,133.66,14798.0,131.3788,131.3788,131.045,131.2119,14798.0
2022-05-23 11:15:00,133.64,134.02,133.28,133.41,23200.0,131.1923,131.5653,130.8389,130.9665,23200.0
2022-05-23 11:20:00,133.41,133.97,133.37,133.62,22187.0,130.9665,131.5162,130.9272,131.1726,22187.0
2022-05-23 11:25:00,133.54,133.75,133.3,133.31,15702.0,131.0941,131.3002,130.8585,130.8683,15702.0
2022-05-23 11:30:00,133.34,134.04,133.27,133.92,77805.0,130.8978,131.5849,130.829,131.4671,77805.0
2022-05-23 11:35:00,133.91,134.07,133.43,133.59,24660.0,131.4573,131.6144,130.9861,131.1432,24660.0
2022-05-23 11:40:00,133.57,134.22,133.57,134.19,13303.0,131.1235,131.7616,131.1235,131.7322,13303.0
2022-05-23 11:45:00,134.19,134.31,133.27,133.29,31929.0,131.7322,131.85,130.829,130.8487,31929.0
2022-05-23 11:50:00,133.29,133.57,133.05,133.41,21140.0,130.8487,131.1235,130.6131,130.9665,21140.0
2022-05-23 11:55:00,133.46,133.5,133.08,133.16,8736.0,131.0156,131.0548,130.6425,130.7211,8736.0
2022-05-23 12:00:00,133.15,133.47,133.13,133.35,12420.0,130.7112,131.0254,130.6916,130.9076,12420.0
2022-05-23 12:05:00,133.34,133.42,133.26,133.3,12298.0,130.8978,130.9763,130.8192,130.8585,12298.0
2022-05-23 12:10:00,133.3,133.4,133.21,133.24,6339.0,130.8585,130.9567,130.7701,130.7996,6339.0
2022-05-23 12:15:00,133.28,133.37,133.07,133.23,7906.0,130.8389,130.9272,130.6327,130.7898,7906.0
2022-05-23 12:20:00,133.25,133.56,133.21,133.56,11087.0,130.8094,131.1137,130.7701,131.1137,11087.0
2022-05-23 12:25:00,133.51,133.79,133.26,133.32,17215.0,131.0646,131.3395,130.8192,130.8781,17215.0
2022-05-23 12:30:00,133.39,133.41,133.16,133.23,6494.0,130.9468,130.9665,130.7211,130.7898,6494.0
2022-05-23 12:35:00,133.26,133.32,133.15,133.27,8289.0,130.8192,130.8781,130.7112,130.829,8289.0
2022-05-23 12:40:00,133.29,133.31,133.0,133.08,11876.0,130.8487,130.8683,130.564,130.6425,11876.0
2022-05-23 12:45:00,133.1,133.11,132.96,133.04,5435.0,130.6621,130.672,130.5247,130.6032,5435.0
2022-05-23 12:50:00,133.08,133.21,132.95,133.21,6505.0,130.6425,130.7701,130.5149,130.7701,6505.0
2022-05-23 12:55:00,133.22,133.31,132.95,133.31,13381.0,130.78,130.8683,130.5149,130.8683,13381.0
2022-05-23 13:00:00,133.28,133.37,133.21,133.25,8231.0,130.8389,130.9272,130.7701,130.8094,8231.0
2022-05-23 13:05:00,133.24,133.3,133.13,133.3,5649.0,130.7996,130.8585,130.6916,130.8585,5649.0
2022-05-23 13:10:00,133.24,133.29,133.16,133.25,7623.0,130.7996,130.8487,130.7211,130.8094,7623.0
2022-05-23 13:15:00,133.24,133.32,133.19,133.31,10026.0,130.7996,130.8781,130.7505,130.8683,10026.0
2022-05-23 13:20:00,133.33,133.44,133.14,133.38,13767.0,130.8879,130.9959,130.7014,130.937,13767.0
2022-05-23 13:25:00,133.4,133.67,133.35,133.6,23083.0,130.9567,131.2217,130.9076,131.153,23083.0
2022-05-23 13:30:00,133.61,133.94,133.57,133.8,20839.0,131.1628,131.4868,131.1235,131.3493,20839.0
2022-05-23 13:35:00,133.8,134.07,133.8,134.04,10467.0,131.3493,131.6144,131.3493,131.5849,10467.0
2022-05-23 13:40:00,134.07,134.41,134.06,134.38,13132.0,131.6144,131.9482,131.6046,131.9187,13132.0
2022-05-23 13:45:00,134.37,134.48,134.1,134.17,20397.0,131.9089,132.0169,131.6438,131.7126,20397.0
2022-05-23 13:50:00,134.15,134.25,134.09,134.15,16448.0,131.6929,131.7911,131.634,131.6929,16448.0
2022-05-23 13:55:00,134.18,135.22,134.03,134.58,124670.0,131.7224,132.7433,131.5751,132.115,124670.0
2022-05-23 14:00:00,134.7,134.82,133.15,133.27,113507.0,132.2328,132.3506,130.7112,130.829,113507.0
2022-05-23 14:05:00,133.31,133.93,133.31,133.87,40891.0,130.8683,131.4769,130.8683,131.418,40891.0
2022-05-23 14:10:00,133.92,134.27,133.86,134.15,25945.0,131.4671,131.8107,131.4082,131.6929,25945.0
2022-05-23 14:15:00,134.18,134.5,134.15,134.25,12352.0,131.7224,132.0365,131.6929,131.7911,12352.0
2022-05-23 14:20:00,134.24,134.24,133.85,134.17,9190.0,131.7813,131.7813,131.3984,131.7126,9190.0
2022-05-23 14:25:00,134.15,134.53,134.15,134.19,19158.0,131.6929,132.066,131.6929,131.7322,19158.0
2022-05-23 14:30:00,134.24,134.43,134.02,134.37,13953.0,131.7813,131.9678,131.5653,131.9089,13953.0
2022-05-23 14:35:00,134.42,134.54,134.34,134.45,16002.0,131.958,132.0758,131.8794,131.9874,16002.0
2022-05-23 14:40:00,134.4,134.71,134.3,134.5,34928.0,131.9383,132.2427,131.8402,132.0365,34928.0
2022-05-23 14:45:00,134.5,134.54,134.1,134.16,18844.0,132.0365,132.0758,131.6438,131.7027,18844.0
2022-05-23 14:50:00,134.17,134.38,134.12,134.26,11535.0,131.7126,131.9187,131.6635,131.8009,11535.0
2022-05-23 14:55:00,134.25,134.25,133.95,133.97,16866.0,131.7911,131.7911,131.4966,131.5162,16866.0
2022-05-23 15:00:00,133.95,134.0,133.68,133.85,37235.0,131.4966,131.5457,131.2315,131.3984,37235.0
2022-05-23 15:05:00,133.85,133.97,133.84,133.95,17826.0,131.3984,131.5162,131.3886,131.4966,17826.0
2022-05-23 15:10:00,133.95,133.96,133.61,133.8,34702.0,131.4966,131.5064,131.1628,131.3493,34702.0
2022-05-23 15:15:00,133.76,133.96,133.68,133.96,28023.0,131.3101,131.5064,131.2315,131.5064,28023.0
2022-05-23 15:20:00,133.95,133.99,133.69,133.83,14903.0,131.4966,131.5358,131.2413,131.3788,14903.0
2022-05-23 15:25:00,133.82,133.94,133.7,133.88,16652.0,131.369,131.4868,131.2512,131.4279,16652.0
2022-05-23 15:30:00,133.86,133.95,133.79,133.88,17146.0,131.4082,131.4966,131.3395,131.4279,17146.0
2022-05-23 15:35:00,133.87,133.91,133.46,133.5,21513.0,131.418,131.4573,131.0156,131.0548,21513.0
2022-05-23 15:40:00,133.51,133.73,133.43,133.7,32326.0,131.0646,131.2806,130.9861,131.2512,32326.0
2022-05-23 15:45:00,133.64,133.81,133.57,133.62,25977.0,131.1923,131.3591,131.1235,131.1726,25977.0
2022-05-23 15:50:00,133.65,133.9,133.48,133.58,91133.0,131.2021,131.4475,131.0352,131.1334,91133.0
2022-05-23 15:55:00,133.56,133.82,133.55,133.76,105761.0,131.1137,131.369,131.1039,131.3101,105761.0
2022-05-24 09:30:00,132.7,135.23,132.48,135.19,137203.0,130.2695,132.7531,130.0535,132.7139,137203.0
2022-05-24 09:35:00,135.16,135.37,134.08,134.11,53605.0,132.6844,132.8906,131.6242,131.6537,53605.0
2022-05-24 09:40:00,134.34,134.52,133.85,134.05,47135.0,131.8794,132.0561,131.3984,131.5947,47135.0
2022-05-24 09:45:00,134.08,134.51,133.96,134.25,75703.0,131.6242,132.0463,131.5064,131.7911,75703.0
2022-05-24 09:50:00,134.25,134.74,134.09,134.71,97624.0,131.7911,132.2721,131.634,132.2427,97624.0
2022-05-24 09:55:00,134.7,135.36,134.7,135.3,64707.0,132.2328,132.8808,132.2328,132.8219,64707.0
2022-05-24 10:00:00,135.21,135.45,134.55,135.17,87194.0,132.7335,132.9691,132.0856,132.6942,87194.0
2022-05-24 10:05:00,135.18,136.16,134.83,136.13,74089.0,132.7041,133.6661,132.3605,133.6367,74089.0
2022-05-24 10:10:00,136.19,136.22,135.6,135.68,45123.0,133.6956,133.725,133.1164,133.1949,45123.0
2022-05-24 10:15:00,135.63,135.63,134.06,134.1,52854.0,133.1458,133.1458,131.6046,131.6438,52854.0
2022-05-24 10:20:00,134.04,135.09,133.67,134.73,56240.0,131.5849,132.6157,131.2217,132.2623,56240.0
2022-05-24 10:25:00,134.81,135.19,134.58,135.07,19924.0,132.3408,132.7139,132.115,132.5961,19924.0
2022-05-24 10:30:00,135.12,135.36,134.63,135.01,31222.0,132.6452,132.8808,132.1641,132.5372,31222.0
2022-05-24 10:35:00,134.97,135.08,134.43,134.84,25122.0,132.4979,132.6059,131.9678,132.3703,25122.0
2022-05-24 10:40:00,134.84,135.28,134.71,134.87,18939.0,132.3703,132.8022,132.2427,132.3997,18939.0
2022-05-24 10:45:00,134.91,135.12,134.73,134.86,18700.0,132.439,132.6452,132.2623,132.3899,18700.0
2022-05-24 10:50:00,134.8,135.02,134.64,134.97,45359.0,132.331,132.547,132.1739,132.4979,45359.0
2022-05-24 10:55:00,135.0,135.27,134.64,135.26,33257.0,132.5273,132.7924,132.1739,132.7826,33257.0
2022-05-24 11:00:00,135.18,135.64,135.11,135.43,24430.0,132.7041,133.1556,132.6353,132.9495,24430.0
2022-05-24 11:05:00,135.5,135.84,135.45,135.76,23899.0,133.0182,133.352,132.9691,133.2734,23899.0
2022-05-24 11:10:00,135.77,135.77,135.44,135.68,10630.0,133.2832,133.2832,132.9593,133.1949,10630.0
2022-05-24 11:15:00,135.75,136.32,135.75,135.83,20709.0,133.2636,133.8232,133.2636,133.3421,20709.0
2022-05-24 11:20:00,135.83,136.35,135.65,136.24,19143.0,133.3421,133.8526,133.1654,133.7446,19143.0
2022-05-24 11:25:00,136.18,136.22,135.57,136.01,39712.0,133.6857,133.725,133.0869,133.5189,39712.0
2022-05-24 11:30:00,136.04,136.1,135.89,136.0,14429.0,133.5483,133.6072,133.401,133.509,14429.0
2022-05-24 11:35:00,136.02,136.22,135.93,136.05,19666.0,133.5287,133.725,133.4403,133.5581,19666.0
2022-05-24 11:40:00,136.03,136.15,135.83,136.13,25621.0,133.5385,133.6563,133.3421,133.6367,25621.0
2022-05-24 11:45:00,136.18,136.38,136.17,136.37,24105.0,133.6857,133.8821,133.6759,133.8723,24105.0
2022-05-24 11:50:00,136.37,136.4,136.18,136.28,13673.0,133.8723,133.9017,133.6857,133.7839,13673.0
2022-05-24 11:55:00,136.31,136.48,136.24,136.26,26850.0,133.8134,133.9802,133.7446,133.7643,26850.0
2022-05-24 12:00:00,136.28,136.38,136.1,136.38,23789.0,133.7839,133.8821,133.6072,133.8821,23789.0
2022-05-24 12:05:00,136.42,136.5,136.27,136.47,10270.0,133.9213,133.9999,133.7741,133.9704,10270.0
2022-05-24 12:10:00,136.49,136.85,136.46,136.83,23700.0,133.9901,134.3435,133.9606,134.3238,23700.0
2022-05-24 12:15:00,136.85,136.98,136.67,136.73,22016.0,134.3435,134.4711,134.1668,134.2257,22016.0
2022-05-24 12:20:00,136.73,136.73,136.47,136.6,18024.0,134.2257,134.2257,133.9704,134.098,18024.0
2022-05-24 12:25:00,136.63,136.63,136.43,136.48,12019.0,134.1275,134.1275,133.9312,133.9802,12019.0
2022-05-24 12:30:00,136.48,136.51,136.01,136.15,13083.0,133.9802,134.0097,133.5189,133.6563,13083.0
2022-05-24 12:35:00,136.16,136.21,135.74,135.89,20510.0,133.6661,133.7152,133.2538,133.401,20510.0
2022-05-24 12:40:00,135.89,136.46,135.77,136.39,34161.0,133.401,133.9606,133.2832,133.8919,34161.0
2022-05-24 12:45:00,136.37,136.58,136.18,136.58,29150.0,133.8723,134.0784,133.6857,134.0784,29150.0
2022-05-24 12:50:00,136.56,136.77,136.44,136.77,23708.0,134.0588,134.2649,133.941,134.2649,23708.0
2022-05-24 12:55:00,136.79,137.35,136.69,136.86,266047.0,134.2846,134.8343,134.1864,134.3533,266047.0
2022-05-24 13:00:00,136.86,137.63,136.84,137.22,76756.0,134.3533,135.1092,134.3336,134.7067,76756.0
2022-05-24 13:05:00,137.22,137.23,136.67,137.04,28156.0,134.7067,134.7165,134.1668,134.53,28156.0
2022-05-24 13:10:00,137.0,137.29,136.8,137.16,17969.0,134.4907,134.7754,134.2944,134.6478,17969.0
2022-05-24 13:15:00,137.11,137.11,136.73,136.75,15386.0,134.5987,134.5987,134.2257,134.2453,15386.0
2022-05-24 13:20:00,136.73,136.99,136.69,136.93,15179.0,134.2257,134.4809,134.1864,134.422,15179.0
2022-05-24 13:25:00,136.9,137.02,136.72,136.9,8778.0,134.3925,134.5104,134.2158,134.3925,8778.0
2022-05-24 13:30:00,136.8,136.82,136.56,136.78,10740.0,134.2944,134.314,134.0588,134.2747,10740.0
2022-05-24 13:35:00,136.83,136.92,136.64,136.87,10073.0,134.3238,134.4122,134.1373,134.3631,10073.0
2022-05-24 13:40:00,136.86,137.26,136.85,137.07,13339.0,134.3533,134.746,134.3435,134.5594,13339.0
2022-05-24 13:45:00,137.06,137.26,137.04,137.25,7150.0,134.5496,134.746,134.53,134.7361,7150.0
2022-05-24 13:50:00,137.27,137.37,137.18,137.26,8565.0,134.7558,134.8539,134.6674,134.746,8565.0
2022-05-24 13:55:00,137.23,137.34,137.18,137.23,12138.0,134.7165,134.8245,134.6674,134.7165,12138.0
2022-05-24 14:00:00,137.23,137.35,137.12,137.16,12123.0,134.7165,134.8343,134.6085,134.6478,12123.0
2022-05-24 14:05:00,137.2,137.6,137.13,137.49,9358.0,134.6871,135.0797,134.6183,134.9717,9358.0
2022-05-24 14:10:00,137.54,137.79,137.41,137.45,8409.0,135.0208,135.2662,134.8932,134.9325,8409.0
2022-05-24 14:15:00,137.47,137.5,137.18,137.19,14173.0,134.9521,134.9816,134.6674,134.6772,14173.0
2022-05-24 14:20:00,137.16,137.25,137.03,137.23,27411.0,134.6478,134.7361,134.5202,134.7165,27411.0
2022-05-24 14:25:00,137.25,137.26,137.15,137.15,15176.0,134.7361,134.746,134.638,134.638,15176.0
2022-05-24 14:30:00,137.15,137.27,137.12,137.24,14056.0,134.638,134.7558,134.6085,134.7263,14056.0
2022-05-24 14:35:00,137.25,137.36,137.13,137.26,14157.0,134.7361,134.8441,134.6183,134.746,14157.0
2022-05-24 14:40:00,137.27,137.28,136.81,136.81,15127.0,134.7558,134.7656,134.3042,134.3042,15127.0
2022-05-24 14:45:00,136.79,136.93,136.64,136.64,11913.0,134.2846,134.422,134.1373,134.1373,11913.0
2022-05-24 14:50:00,136.6,136.61,136.25,136.31,10328.0,134.098,134.1079,133.7545,133.8134,10328.0
2022-05-24 14:55:00,136.29,136.47,136.21,136.35,31985.0,133.7937,133.9704,133.7152,133.8526,31985.0
2022-05-24 15:00:00,136.34,136.73,136.29,136.72,8903.0,133.8428,134.2257,133.7937,134.2158,8903.0
2022-05-24 15:05:00,136.69,136.89,136.6,136.65,10804.0,134.1864,134.3827,134.098,134.1471,10804.0
2022-05-24 15:10:00,136.68,136.75,136.59,136.63,17705.0,134.1766,134.2453,134.0882,134.1275,17705.0
2022-05-24 15:15:00,136.69,136.72,136.56,136.58,10140.0,134.1864,134.2158,134.0588,134.0784,10140.0
2022-05-24 15:20:00,136.62,136.74,136.46,136.71,28672.0,134.1177,134.2355,133.9606,134.206,28672.0
2022-05-24 15:25:00,136.68,136.75,136.49,136.61,34147.0,134.1766,134.2453,133.9901,134.1079,34147.0
2022-05-24 15:30:00,136.62,136.72,136.57,136.64,13031.0,134.1177,134.2158,134.0686,134.1373,13031.0
2022-05-24 15:35:00,136.68,136.89,136.66,136.76,67000.0,134.1766,134.3827,134.1569,134.2551,67000.0
2022-05-24 15:40:00,136.79,136.83,136.5,136.52,33108.0,134.2846,134.3238,133.9999,134.0195,33108.0
2022-05-24 15:45:00,136.48,136.81,136.48,136.5,55986.0,133.9802,134.3042,133.9802,133.9999,55986.0
2022-05-24 15:50:00,136.51,136.74,136.4,136.41,57503.0,134.0097,134.2355,133.9017,133.9115,57503.0
2022-05-24 15:55:00,136.42,136.79,136.42,136.69,169194.0,133.9213,134.2846,133.9213,134.1864,169194.0
2022-05-25 09:30:00,135.96,135.96,134.8,134.89,99469.0,133.4698,133.4698,132.331,132.4194,99469.0
2022-05-25 09:35:00,134.93,136.27,134.85,135.41,35246.0,132.4586,133.7741,132.3801,132.9298,35246.0
2022-05-25 09:40:00,135.51,135.94,135.19,135.94,19700.0,133.028,133.4501,132.7139,133.4501,19700.0
2022-05-25 09:45:00,135.81,136.07,135.36,135.74,20834.0,133.3225,133.5778,132.8808,133.2538,20834.0
2022-05-25 09:50:00,135.75,136.07,135.58,135.93,20162.0,133.2636,133.5778,133.0967,133.4403,20162.0
2022-05-25 09:55:00,135.94,136.5,135.93,135.99,14576.0,133.4501,133.9999,133.4403,133.4992,14576.0
2022-05-25 10:00:00,136.02,136.32,135.51,135.53,43391.0,133.5287,133.8232,133.028,133.0476,43391.0
2022-05-25 10:05:00,135.46,135.78,135.43,135.46,18777.0,132.9789,133.2931,132.9495,132.9789,18777.0
2022-05-25 10:10:00,135.51,135.63,135.27,135.63,20900.0,133.028,133.1458,132.7924,133.1458,20900.0
2022-05-25 10:15:00,135.6,135.74,135.38,135.69,32392.0,133.1164,133.2538,132.9004,133.2047,32392.0
2022-05-25 10:20:00,135.64,135.88,135.63,135.79,18688.0,133.1556,133.3912,133.1458,133.3029,18688.0
2022-05-25 10:25:00,135.78,135.78,135.43,135.65,27946.0,133.2931,133.2931,132.9495,133.1654,27946.0
2022-05-25 10:30:00,135.64,135.64,135.07,135.14,22680.0,133.1556,133.1556,132.5961,132.6648,22680.0
2022-05-25 10:35:00,135.14,135.18,134.83,135.04,52494.0,132.6648,132.7041,132.3605,132.5666,52494.0
2022-05-25 10:40:00,135.07,135.07,134.69,134.93,10509.0,132.5961,132.5961,132.223,132.4586,10509.0
2022-05-25 10:45:00,134.82,134.82,134.47,134.78,11300.0,132.3506,132.3506,132.0071,132.3114,11300.0
2022-05-25 10:50:00,134.8,134.85,134.58,134.84,8336.0,132.331,132.3801,132.115,132.3703,8336.0
2022-05-25 10:55:00,134.8,135.11,134.8,135.02,9303.0,132.331,132.6353,132.331,132.547,9303.0
2022-05-25 11:00:00,135.01,135.01,134.69,134.77,10875.0,132.5372,132.5372,132.223,132.3016,10875.0
2022-05-25 11:05:00,134.81,135.34,134.81,135.31,8829.0,132.3408,132.8611,132.3408,132.8317,8829.0
2022-05-25 11:10:00,135.3,135.41,135.22,135.25,6654.0,132.8219,132.9298,132.7433,132.7728,6654.0
2022-05-25 11:15:00,135.23,135.56,135.23,135.53,5846.0,132.7531,133.0771,132.7531,133.0476,5846.0
2022-05-25 11:20:00,135.53,135.75,135.23,135.58,29698.0,133.0476,133.2636,132.7531,133.0967,29698.0
2022-05-25 11:25:00,135.5,135.7,135.47,135.56,8017.0,133.0182,133.2145,132.9887,133.0771,8017.0
2022-05-25 11:30:00,135.54,135.67,135.43,135.65,11524.0,133.0575,133.1851,132.9495,133.1654,11524.0
2022-05-25 11:35:00,135.69,135.76,135.48,135.74,7791.0,133.2047,133.2734,132.9986,133.2538,7791.0
2022-05-25 11:40:00,135.75,136.28,135.74,136.23,11372.0,133.2636,133.7839,133.2538,133.7348,11372.0
2022-05-25 11:45:00,136.24,136.54,136.18,136.39,19855.0,133.7446,134.0391,133.6857,133.8919,19855.0
2022-05-25 11:50:00,136.39,136.43,136.13,136.36,25779.0,133.8919,133.9312,133.6367,133.8624,25779.0
2022-05-25 11:55:00,136.36,136.53,136.32,136.39,8942.0,133.8624,134.0293,133.8232,133.8919,8942.0
2022-05-25 12:00:00,136.35,136.65,136.3,136.46,13956.0,133.8526,134.1471,133.8035,133.9606,13956.0
2022-05-25 12:05:00,136.44,136.45,136.01,136.13,7851.0,133.941,133.9508,133.5189,133.6367,7851.0
2022-05-25 12:10:00,136.09,136.74,136.09,136.74,10115.0,133.5974,134.2355,133.5974,134.2355,10115.0
2022-05-25 12:15:00,136.72,136.74,136.36,136.54,13661.0,134.2158,134.2355,133.8624,134.0391,13661.0
2022-05-25 12:20:00,136.43,136.48,136.32,136.41,7157.0,133.9312,133.9802,133.8232,133.9115,7157.0
2022-05-25 12:25:00,136.41,136.54,136.14,136.43,8724.0,133.9115,134.0391,133.6465,133.9312,8724.0
2022-05-25 12:30:00,136.42,136.55,136.28,136.3,6220.0,133.9213,134.049,133.7839,133.8035,6220.0
2022-05-25 12:35:00,136.27,136.31,136.1,136.29,6885.0,133.7741,133.8134,133.6072,133.7937,6885.0
2022-05-25 12:40:00,136.26,136.34,136.13,136.21,3917.0,133.7643,133.8428,133.6367,133.7152,3917.0
2022-05-25 12:45:00,136.15,136.47,136.09,136.46,7758.0,133.6563,133.9704,133.5974,133.9606,7758.0
2022-05-25 12:50:00,136.46,136.55,136.33,136.55,6291.0,133.9606,134.049,133.833,134.049,6291.0
2022-05-25 12:55:00,136.51,136.76,136.38,136.76,5825.0,134.0097,134.2551,133.8821,134.2551,5825.0
2022-05-25 13:00:00,136.74,136.76,136.31,136.37,12004.0,134.2355,134.2551,133.8134,133.8723,12004.0
2022-05-25 13:05:00,136.4,136.58,136.4,136.58,5148.0,133.9017,134.0784,133.9017,134.0784,5148.0
2022-05-25 13:10:00,136.61,136.71,136.45,136.69,8084.0,134.1079,134.206,133.9508,134.1864,8084.0
2022-05-25 13:15:00,136.74,136.85,136.65,136.78,6792.0,134.2355,134.3435,134.1471,134.2747,6792.0
2022-05-25 13:20:00,136.77,136.9,136.59,136.69,10070.0,134.2649,134.3925,134.0882,134.1864,10070.0
2022-05-25 13:25:00,136.71,136.79,136.65,136.72,4211.0,134.206,134.2846,134.1471,134.2158,4211.0
2022-05-25 13:30:00,136.7,136.85,136.6,136.7,13281.0,134.1962,134.3435,134.098,134.1962,13281.0
2022-05-25 13:35:00,136.71,136.88,136.66,136.66,14435.0,134.206,134.3729,134.1569,134.1569,14435.0
2022-05-25 13:40:00,136.64,136.84,136.64,136.74,8251.0,134.1373,134.3336,134.1373,134.2355,8251.0
2022-05-25 13:45:00,136.74,136.85,136.71,136.8,3354.0,134.2355,134.3435,134.206,134.2944,3354.0
2022-05-25 13:50:00,136.84,137.08,136.76,136.99,12390.0,134.3336,134.5693,134.2551,134.4809,12390.0
2022-05-25 13:55:00,136.98,137.03,136.89,136.95,4645.0,134.4711,134.5202,134.3827,134.4416,4645.0
2022-05-25 14:00:00,136.91,137.48,136.73,137.33,25486.0,134.4024,134.9619,134.2257,134.8147,25486.0
2022-05-25 14:05:00,137.41,137.41,136.43,136.8,10076.0,134.8932,134.8932,133.9312,134.2944,10076.0
2022-05-25 14:10:00,136.81,137.02,136.63,136.84,15794.0,134.3042,134.5104,134.1275,134.3336,15794.0
2022-05-25 14:15:00,136.84,137.11,136.83,136.84,13194.0,134.3336,134.5987,134.3238,134.3336,13194.0
2022-05-25 14:20:00,136.89,137.02,136.73,136.74,8897.0,134.3827,134.5104,134.2257,134.2355,8897.0
2022-05-25 14:25:00,136.74,137.2,136.74,137.04,10965.0,134.2355,134.6871,134.2355,134.53,10965.0
2022-05-25 14:30:00,137.09,137.25,136.99,137.15,10775.0,134.5791,134.7361,134.4809,134.638,10775.0
2022-05-25 14:35:00,137.11,137.22,136.93,137.03,9835.0,134.5987,134.7067,134.422,134.5202,9835.0
2022-05-25 14:40:00,137.03,137.23,136.97,137.12,9946.0,134.5202,134.7165,134.4613,134.6085,9946.0
2022-05-25 14:45:00,137.12,137.2,137.04,137.06,7162.0,134.6085,134.6871,134.53,134.5496,7162.0
2022-05-25 14:50:00,137.13,137.35,137.08,137.3,9164.0,134.6183,134.8343,134.5693,134.7852,9164.0
2022-05-25 14:55:00,137.3,137.33,137.11,137.14,9651.0,134.7852,134.8147,134.5987,134.6282,9651.0
2022-05-25 15:00:00,137.12,137.34,137.07,137.29,9876.0,134.6085,134.8245,134.5594,134.7754,9876.0
2022-05-25 15:05:00,137.26,137.42,137.22,137.37,8283.0,134.746,134.903,134.7067,134.8539,8283.0
2022-05-25 15:10:00,137.37,137.58,137.36,137.48,11468.0,134.8539,135.0601,134.8441,134.9619,11468.0
2022-05-25 15:15:00,137.48,137.48,137.2,137.26,8880.0,134.9619,134.9619,134.6871,134.746,8880.0
2022-05-25 15:20:00,137.28,137.49,137.2,137.38,12945.0,134.7656,134.9717,134.6871,134.8638,12945.0
2022-05-25 15:25:00,137.37,137.44,137.21,137.34,33083.0,134.8539,134.9227,134.6969,134.8245,33083.0
2022-05-25 15:30:00,137.4,137.66,137.4,137.59,23369.0,134.8834,135.1386,134.8834,135.0699,23369.0
2022-05-25 15:35:00,137.56,137.58,137.37,137.42,30248.0,135.0405,135.0601,134.8539,134.903,30248.0
2022-05-25 15:40:00,137.41,137.49,137.28,137.45,31188.0,134.8932,134.9717,134.7656,134.9325,31188.0
2022-05-25 15:45:00,137.46,137.53,137.3,137.33,37488.0,134.9423,135.011,134.7852,134.8147,37488.0
2022-05-25 15:50:00,137.29,137.48,137.14,137.39,63747.0,134.7754,134.9619,134.6282,134.8736,63747.0
2022-05-25 15:55:00,137.4,137.58,137.28,137.35,111078.0,134.8834,135.0601,134.7656,134.8343,111078.0
2022-05-26 09:30:00,137.47,138.04,137.35,137.72,42847.0,134.9521,135.5117,134.8343,135.1975,42847.0
2022-05-26 09:35:00,137.67,137.84,137.33,137.62,3205.0,135.1484,135.3153,134.8147,135.0994,3205.0
2022-05-26 09:40:00,137.64,138.13,137.62,138.03,6073.0,135.119,135.6,135.0994,135.5019,6073.0
2022-05-26 09:45:00,137.98,138.21,137.88,137.96,14109.0,135.4528,135.6786,135.3546,135.4331,14109.0
2022-05-26 09:50:00,138.05,138.12,137.72,137.96,5465.0,135.5215,135.5902,135.1975,135.4331,5465.0
2022-05-26 09:55:00,137.99,138.04,137.59,137.77,4512.0,135.4626,135.5117,135.0699,135.2466,4512.0
2022-05-26 10:00:00,137.71,138.07,137.57,137.69,14782.0,135.1877,135.5411,135.0503,135.1681,14782.0
2022-05-26 10:05:00,137.72,137.92,137.65,137.69,5490.0,135.1975,135.3939,135.1288,135.1681,5490.0
2022-05-26 10:10:00,137.65,138.01,137.56,137.92,6636.0,135.1288,135.4822,135.0405,135.3939,6636.0
2022-05-26 10:15:00,137.95,138.1,137.68,137.72,8959.0,135.4233,135.5706,135.1583,135.1975,8959.0
2022-05-26 10:20:00,137.72,138.0,137.47,137.96,12641.0,135.1975,135.4724,134.9521,135.4331,12641.0
2022-05-26 10:25:00,137.99,138.39,137.97,138.32,12591.0,135.4626,135.8553,135.443,135.7865,12591.0
2022-05-26 10:30:00,138.37,138.69,138.37,138.69,16944.0,135.8356,136.1498,135.8356,136.1498,16944.0
2022-05-26 10:35:00,138.74,138.87,137.97,138.13,24367.0,136.1988,136.3265,135.443,135.6,24367.0
2022-05-26 10:40:00,138.15,138.45,138.14,138.43,7460.0,135.6197,135.9142,135.6098,135.8945,7460.0
2022-05-26 10:45:00,138.43,138.46,137.99,138.36,29235.0,135.8945,135.924,135.4626,135.8258,29235.0
2022-05-26 10:50:00,138.41,138.53,138.23,138.53,7995.0,135.8749,135.9927,135.6982,135.9927,7995.0
2022-05-26 10:55:00,138.52,138.66,138.34,138.4,16810.0,135.9829,136.1203,135.8062,135.8651,16810.0
2022-05-26 11:00:00,138.4,138.44,137.85,137.91,16734.0,135.8651,135.9043,135.3251,135.384,16734.0
2022-05-26 11:05:00,137.92,138.13,137.82,138.09,13547.0,135.3939,135.6,135.2957,135.5608,13547.0
2022-05-26 11:10:00,138.13,138.6,138.13,138.33,8779.0,135.6,136.0614,135.6,135.7964,8779.0
2022-05-26 11:15:00,138.32,138.47,138.24,138.4,14229.0,135.7865,135.9338,135.708,135.8651,14229.0
2022-05-26 11:20:00,138.37,138.47,138.16,138.46,5403.0,135.8356,135.9338,135.6295,135.924,5403.0
2022-05-26 11:25:00,138.48,138.59,138.45,138.52,5914.0,135.9436,136.0516,135.9142,135.9829,5914.0
2022-05-26 11:30:00,138.47,138.58,138.43,138.53,7483.0,135.9338,136.0418,135.8945,135.9927,7483.0
2022-05-26 11:35:00,138.49,138.51,138.29,138.46,10554.0,135.9534,135.9731,135.7571,135.924,10554.0
2022-05-26 11:40:00,138.4,138.47,138.15,138.32,14830.0,135.8651,135.9338,135.6197,135.7865,14830.0
2022-05-26 11:45:00,138.33,138.33,138.16,138.28,3200.0,135.7964,135.7964,135.6295,135.7473,3200.0
2022-05-26 11:50:00,138.25,138.3,138.11,138.28,5623.0,135.7178,135.7669,135.5804,135.7473,5623.0
2022-05-26 11:55:00,138.31,138.48,138.2,138.22,10927.0,135.7767,135.9436,135.6687,135.6884,10927.0
2022-05-26 12:00:00,138.19,138.6,138.14,138.59,7762.0,135.6589,136.0614,135.6098,136.0516,7762.0
2022-05-26 12:05:00,138.59,138.64,138.53,138.63,6163.0,136.0516,136.1007,135.9927,136.0909,6163.0
2022-05-26 12:10:00,138.64,138.64,138.31,138.31,6052.0,136.1007,136.1007,135.7767,135.7767,6052.0
2022-05-26 12:15:00,138.3,138.44,138.27,138.38,8346.0,135.7669,135.9043,135.7375,135.8454,8346.0
2022-05-26 12:20:00,138.43,138.44,138.28,138.4,8231.0,135.8945,135.9043,135.7473,135.8651,8231.0
2022-05-26 12:25:00,138.44,138.64,138.44,138.64,4686.0,135.9043,136.1007,135.9043,136.1007,4686.0
2022-05-26 12:30:00,138.61,138.69,138.6,138.63,4520.0,136.0712,136.1498,136.0614,136.0909,4520.0
2022-05-26 12:35:00,138.6,138.77,138.59,138.77,3612.0,136.0614,136.2283,136.0516,136.2283,3612.0
2022-05-26 12:40:00,138.74,138.77,138.67,138.77,4091.0,136.1988,136.2283,136.1301,136.2283,4091.0
2022-05-26 12:45:00,138.76,138.82,138.69,138.81,4563.0,136.2185,136.2774,136.1498,136.2676,4563.0
2022-05-26 12:50:00,138.8,138.8,138.67,138.69,4109.0,136.2577,136.2577,136.1301,136.1498,4109.0
2022-05-26 12:55:00,138.72,138.72,138.56,138.65,5587.0,136.1792,136.1792,136.0221,136.1105,5587.0
2022-05-26 13:00:00,138.65,138.78,138.56,138.71,7525.0,136.1105,136.2381,136.0221,136.1694,7525.0
2022-05-26 13:05:00,138.69,138.69,138.58,138.64,4331.0,136.1498,136.1498,136.0418,136.1007,4331.0
2022-05-26 13:10:00,138.66,138.67,138.49,138.6,4893.0,136.1203,136.1301,135.9534,136.0614,4893.0
2022-05-26 13:15:00,138.65,138.78,138.65,138.74,2770.0,136.1105,136.2381,136.1105,136.1988,2770.0
2022-05-26 13:20:00,138.75,138.76,138.59,138.63,4718.0,136.2087,136.2185,136.0516,136.0909,4718.0
2022-05-26 13:25:00,138.62,138.71,138.58,138.62,6033.0,136.081,136.1694,136.0418,136.081,6033.0
2022-05-26 13:30:00,138.65,138.66,138.54,138.65,4919.0,136.1105,136.1203,136.0025,136.1105,4919.0
2022-05-26 13:35:00,138.65,138.74,138.65,138.69,4253.0,136.1105,136.1988,136.1105,136.1498,4253.0
2022-05-26 13:40:00,138.69,138.73,138.65,138.7,5239.0,136.1498,136.189,136.1105,136.1596,5239.0
2022-05-26 13:45:00,138.69,138.8,138.69,138.74,5920.0,136.1498,136.2577,136.1498,136.1988,5920.0
2022-05-26 13:50:00,138.74,138.75,138.67,138.67,4400.0,136.1988,136.2087,136.1301,136.1301,4400.0
2022-05-26 13:55:00,138.66,138.8,138.58,138.71,5604.0,136.1203,136.2577,136.0418,136.1694,5604.0
2022-05-26 14:00:00,138.7,138.97,138.69,138.87,7410.0,136.1596,136.4246,136.1498,136.3265,7410.0
2022-05-26 14:05:00,138.88,138.88,138.64,138.81,7151.0,136.3363,136.3363,136.1007,136.2676,7151.0
2022-05-26 14:10:00,138.82,139.06,138.77,138.94,9711.0,136.2774,136.513,136.2283,136.3952,9711.0
2022-05-26 14:15:00,138.95,139.04,138.92,138.96,7504.0,136.405,136.4934,136.3756,136.4148,7504.0
2022-05-26 14:20:00,138.94,138.96,138.42,138.96,33313.0,136.3952,136.4148,135.8847,136.4148,33313.0
2022-05-26 14:25:00,138.96,138.96,138.76,138.78,6480.0,136.4148,136.4148,136.2185,136.2381,6480.0
2022-05-26 14:30:00,138.78,138.85,138.73,138.76,6338.0,136.2381,136.3068,136.189,136.2185,6338.0
2022-05-26 14:35:00,138.79,138.82,138.69,138.72,6655.0,136.2479,136.2774,136.1498,136.1792,6655.0
2022-05-26 14:40:00,138.72,138.94,138.71,138.84,4955.0,136.1792,136.3952,136.1694,136.297,4955.0
2022-05-26 14:45:00,138.86,138.88,138.74,138.8,5830.0,136.3166,136.3363,136.1988,136.2577,5830.0
2022-05-26 14:50:00,138.81,138.83,138.71,138.75,6235.0,136.2676,136.2872,136.1694,136.2087,6235.0
2022-05-26 14:55:00,138.75,138.95,138.75,138.94,7758.0,136.2087,136.405,136.2087,136.3952,7758.0
2022-05-26 15:00:00,138.93,138.93,138.7,138.84,6907.0,136.3854,136.3854,136.1596,136.297,6907.0
2022-05-26 15:05:00,138.85,139.17,138.82,139.14,11248.0,136.3068,136.621,136.2774,136.5915,11248.0
2022-05-26 15:10:00,139.15,139.15,139.03,139.09,8913.0,136.6013,136.6013,136.4835,136.5424,8913.0
2022-05-26 15:15:00,139.11,139.12,138.73,138.83,19623.0,136.5621,136.5719,136.189,136.2872,19623.0
2022-05-26 15:20:00,138.88,138.9,138.74,138.86,10424.0,136.3363,136.3559,136.1988,136.3166,10424.0
2022-05-26 15:25:00,138.86,139.1,138.79,139.0,9471.0,136.3166,136.5523,136.2479,136.4541,9471.0
2022-05-26 15:30:00,138.99,139.1,138.94,138.97,16215.0,136.4443,136.5523,136.3952,136.4246,16215.0
2022-05-26 15:35:00,139.0,139.01,138.85,138.92,11832.0,136.4541,136.4639,136.3068,136.3756,11832.0
2022-05-26 15:40:00,138.9,138.95,138.84,138.93,17199.0,136.3559,136.405,136.297,136.3854,17199.0
2022-05-26 15:45:00,138.94,139.02,138.89,138.92,21848.0,136.3952,136.4737,136.3461,136.3756,21848.0
2022-05-26 15:50:00,138.92,139.25,138.72,138.72,47052.0,136.3756,136.6995,136.1792,136.1792,47052.0
2022-05-26 15:55:00,138.73,138.8,138.63,138.67,86521.0,136.189,136.2577,136.0909,136.1301,86521.0
2022-05-27 09:30:00,139.0,139.3,138.85,139.16,35149.0,136.4541,136.7486,136.3068,136.6112,35149.0
2022-05-27 09:35:00,139.16,139.25,138.8,138.85,13275.0,136.6112,136.6995,136.2577,136.3068,13275.0
2022-05-27 09:40:00,138.8,139.43,138.73,138.73,23396.0,136.2577,136.8762,136.189,136.189,23396.0
2022-05-27 09:45:00,138.69,139.11,138.43,138.63,53597.0,136.1498,136.5621,135.8945,136.0909,53597.0
2022-05-27 09:50:00,138.85,139.5,138.76,139.47,18128.0,136.3068,136.9449,136.2185,136.9155,18128.0
2022-05-27 09:55:00,139.46,139.79,139.45,139.64,8660.0,136.9057,137.2296,136.8958,137.0824,8660.0
2022-05-27 10:00:00,139.68,139.75,139.36,139.39,27102.0,137.1216,137.1903,136.8075,136.8369,27102.0
2022-05-27 10:05:00,139.41,139.62,139.14,139.56,9843.0,136.8566,137.0627,136.5915,137.0038,9843.0
2022-05-27 10:10:00,139.59,140.0,139.53,139.89,34188.0,137.0333,137.4358,136.9744,137.3278,34188.0
2022-05-27 10:15:00,139.89,140.16,139.67,139.72,29383.0,137.3278,137.5928,137.1118,137.1609,29383.0
2022-05-27 10:20:00,139.69,139.69,139.28,139.35,16371.0,137.1314,137.1314,136.729,136.7977,16371.0
2022-05-27 10:25:00,139.35,139.37,139.21,139.29,9746.0,136.7977,136.8173,136.6602,136.7388,9746.0
2022-05-27 10:30:00,139.37,139.75,139.33,139.55,8251.0,136.8173,137.1903,136.778,136.994,8251.0
2022-05-27 10:35:00,139.57,139.64,139.39,139.48,6554.0,137.0136,137.0824,136.8369,136.9253,6554.0
2022-05-27 10:40:00,139.55,139.62,139.42,139.62,6244.0,136.994,137.0627,136.8664,137.0627,6244.0
2022-05-27 10:45:00,139.68,139.88,139.66,139.87,7660.0,137.1216,137.318,137.102,137.3082,7660.0
2022-05-27 10:50:00,139.84,140.02,139.77,139.87,16150.0,137.2787,137.4554,137.21,137.3082,16150.0
2022-05-27 10:55:00,139.88,139.9,139.4,139.4,16557.0,137.318,137.3376,136.8468,136.8468,16557.0
2022-05-27 11:00:00,139.47,139.47,138.93,138.98,13104.0,136.9155,136.9155,136.3854,136.4345,13104.0
2022-05-27 11:05:00,138.97,139.25,138.97,139.07,10953.0,136.4246,136.6995,136.4246,136.5228,10953.0
2022-05-27 11:10:00,139.09,139.25,139.02,139.13,11284.0,136.5424,136.6995,136.4737,136.5817,11284.0
2022-05-27 11:15:00,139.18,139.44,139.12,139.24,5979.0,136.6308,136.886,136.5719,136.6897,5979.0
2022-05-27 11:20:00,139.18,139.28,139.04,139.13,6275.0,136.6308,136.729,136.4934,136.5817,6275.0
2022-05-27 11:25:00,139.15,139.17,138.93,139.12,12276.0,136.6013,136.621,136.3854,136.5719,12276.0
2022-05-27 11:30:00,139.11,139.2,138.93,138.93,5845.0,136.5621,136.6504,136.3854,136.3854,5845.0
2022-05-27 11:35:00,138.94,139.09,138.92,139.04,3805.0,136.3952,136.5424,136.3756,136.4934,3805.0
2022-05-27 11:40:00,139.03,139.23,139.0,139.17,5451.0,136.4835,136.6799,136.4541,136.621,5451.0
2022-05-27 11:45:00,139.18,139.26,139.12,139.18,6569.0,136.6308,136.7093,136.5719,136.6308,6569.0
2022-05-27 11:50:00,139.18,139.18,138.96,138.96,4100.0,136.6308,136.6308,136.4148,136.4148,4100.0
2022-05-27 11:55:00,138.96,139.05,138.68,138.68,6839.0,136.4148,136.5032,136.1399,136.1399,6839.0
2022-05-27 12:00:00,138.73,138.8,138.58,138.72,7127.0,136.189,136.2577,136.0418,136.1792,7127.0
2022-05-27 12:05:00,138.74,138.88,138.74,138.85,7635.0,136.1988,136.3363,136.1988,136.3068,7635.0
2022-05-27 12:10:00,138.9,139.18,138.88,139.15,5056.0,136.3559,136.6308,136.3363,136.6013,5056.0
2022-05-27 12:15:00,139.18,139.2,139.05,139.11,3316.0,136.6308,136.6504,136.5032,136.5621,3316.0
2022-05-27 12:20:00,139.12,139.15,138.96,139.02,9410.0,136.5719,136.6013,136.4148,136.4737,9410.0
2022-05-27 12:25:00,138.97,138.97,138.85,138.9,3912.0,136.4246,136.4246,136.3068,136.3559,3912.0
2022-05-27 12:30:00,138.89,139.01,138.82,138.88,7689.0,136.3461,136.4639,136.2774,136.3363,7689.0
2022-05-27 12:35:00,138.86,138.91,138.67,138.72,4050.0,136.3166,136.3657,136.1301,136.1792,4050.0
2022-05-27 12:40:00,138.73,138.93,138.72,138.88,6938.0,136.189,136.3854,136.1792,136.3363,6938.0
2022-05-27 12:45:00,138.83,138.83,138.47,138.47,3889.0,136.2872,136.2872,135.9338,135.9338,3889.0
2022-05-27 12:50:00,138.48,138.67,138.38,138.57,11423.0,135.9436,136.1301,135.8454,136.032,11423.0
2022-05-27 12:55:00,138.53,138.63,138.42,138.62,13720.0,135.9927,136.0909,135.8847,136.081,13720.0
2022-05-27 13:00:00,138.6,138.7,138.53,138.63,8208.0,136.0614,136.1596,135.9927,136.0909,8208.0
2022-05-27 13:05:00,138.67,138.83,138.63,138.8,2973.0,136.1301,136.2872,136.0909,136.2577,2973.0
2022-05-27 13:10:00,138.83,138.84,138.58,138.62,9266.0,136.2872,136.297,136.0418,136.081,9266.0
2022-05-27 13:15:00,138.61,138.63,138.44,138.61,6333.0,136.0712,136.0909,135.9043,136.0712,6333.0
2022-05-27 13:20:00,138.59,138.74,138.59,138.68,7926.0,136.0516,136.1988,136.0516,136.1399,7926.0
2022-05-27 13:25:00,138.74,138.93,138.74,138.83,8523.0,136.1988,136.3854,136.1988,136.2872,8523.0
2022-05-27 13:30:00,138.86,139.2,138.86,139.13,11002.0,136.3166,136.6504,136.3166,136.5817,11002.0
2022-05-27 13:35:00,139.15,139.29,139.0,139.01,10388.0,136.6013,136.7388,136.4541,136.4639,10388.0
2022-05-27 13:40:00,139.04,139.07,138.81,138.83,12658.0,136.4934,136.5228,136.2676,136.2872,12658.0
2022-05-27 13:45:00,138.84,138.89,138.72,138.75,3890.0,136.297,136.3461,136.1792,136.2087,3890.0
2022-05-27 13:50:00,138.74,138.75,138.56,138.7,6963.0,136.1988,136.2087,136.0221,136.1596,6963.0
2022-05-27 13:55:00,138.7,138.7,138.5,138.6,16155.0,136.1596,136.1596,135.9632,136.0614,16155.0
2022-05-27 14:00:00,138.63,138.63,137.55,138.25,159364.0,136.0909,136.0909,135.0306,135.7178,159364.0
2022-05-27 14:05:00,138.24,138.29,138.08,138.26,13766.0,135.708,135.7571,135.5509,135.7276,13766.0
2022-05-27 14:10:00,138.27,138.42,138.12,138.2,9449.0,135.7375,135.8847,135.5902,135.6687,9449.0
2022-05-27 14:15:00,138.21,138.55,138.17,138.38,17015.0,135.6786,136.0123,135.6393,135.8454,17015.0
2022-05-27 14:20:00,138.44,138.44,138.34,138.36,4483.0,135.9043,135.9043,135.8062,135.8258,4483.0
2022-05-27 14:25:00,138.39,138.44,138.25,138.38,9274.0,135.8553,135.9043,135.7178,135.8454,9274.0
2022-05-27 14:30:00,138.4,138.54,138.34,138.5,8819.0,135.8651,136.0025,135.8062,135.9632,8819.0
2022-05-27 14:35:00,138.47,138.49,138.28,138.29,11364.0,135.9338,135.9534,135.7473,135.7571,11364.0
2022-05-27 14:40:00,138.31,138.4,138.2,138.4,4437.0,135.7767,135.8651,135.6687,135.8651,4437.0
2022-05-27 14:45:00,138.4,138.4,138.23,138.36,6273.0,135.8651,135.8651,135.6982,135.8258,6273.0
2022-05-27 14:50:00,138.35,138.54,138.35,138.47,7004.0,135.816,136.0025,135.816,135.9338,7004.0
2022-05-27 14:55:00,138.52,138.6,138.49,138.51,4131.0,135.9829,136.0614,135.9534,135.9731,4131.0
2022-05-27 15:00:00,138.53,138.56,138.42,138.53,17108.0,135.9927,136.0221,135.8847,135.9927,17108.0
2022-05-27 15:05:00,138.52,138.6,138.4,138.4,12438.0,135.9829,136.0614,135.8651,135.8651,12438.0
2022-05-27 15:10:00,138.41,138.48,138.32,138.4,12481.0,135.8749,135.9436,135.7865,135.8651,12481.0
2022-05-27 15:15:00,138.42,138.47,138.32,138.45,10691.0,135.8847,135.9338,135.7865,135.9142,10691.0
2022-05-27 15:20:00,138.45,138.58,138.35,138.58,7421.0,135.9142,136.0418,135.816,136.0418,7421.0
2022-05-27 15:25:00,138.55,138.58,138.45,138.53,7936.0,136.0123,136.0418,135.9142,135.9927,7936.0
2022-05-27 15:30:00,138.53,138.64,138.43,138.43,17385.0,135.9927,136.1007,135.8945,135.8945,17385.0
2022-05-27 15:35:00,138.43,138.43,138.22,138.36,15584.0,135.8945,135.8945,135.6884,135.8258,15584.0
2022-05-27 15:40:00,138.31,138.31,138.0,138.26,47977.0,135.7767,135.7767,135.4724,135.7276,47977.0
2022-05-27 15:45:00,138.25,138.29,138.14,138.23,27959.0,135.7178,135.7571,135.6098,135.6982,27959.0
2022-05-27 15:50:00,138.27,138.48,138.12,138.36,39484.0,135.7375,135.9436,135.5902,135.8258,39484.0
2022-05-27 15:55:00,138.36,138.52,138.32,138.48,62432.0,135.8258,135.9829,135.7865,135.9436,62432.0
2022-05-31 09:30:00,137.9,138.43,137.23,137.41,96069.0,135.3742,135.8945,134.7165,134.8932,96069.0
2022-05-31 09:35:00,137.4,137.4,136.32,137.03,27372.0,134.8834,134.8834,133.8232,134.5202,27372.0
2022-05-31 09:40:00,137.0,137.32,136.89,137.03,9557.0,134.4907,134.8049,134.3827,134.5202,9557.0
2022-05-31 09:45:00,137.03,137.29,136.5,136.53,15455.0,134.5202,134.7754,133.9999,134.0293,15455.0
2022-05-31 09:50:00,136.56,136.68,136.39,136.64,27951.0,134.0588,134.1766,133.8919,134.1373,27951.0
2022-05-31 09:55:00,136.64,137.78,136.63,137.63,9344.0,134.1373,135.2564,134.1275,135.1092,9344.0
2022-05-31 10:00:00,137.77,137.99,137.58,137.6,11102.0,135.2466,135.4626,135.0601,135.0797,11102.0
2022-05-31 10:05:00,137.6,137.74,137.42,137.61,7782.0,135.0797,135.2172,134.903,135.0895,7782.0
2022-05-31 10:10:00,137.61,138.01,137.56,138.0,5541.0,135.0895,135.4822,135.0405,135.4724,5541.0
2022-05-31 10:15:00,138.04,138.19,137.7,137.9,8424.0,135.5117,135.6589,135.1779,135.3742,8424.0
2022-05-31 10:20:00,137.9,138.08,137.62,137.67,10037.0,135.3742,135.5509,135.0994,135.1484,10037.0
2022-05-31 10:25:00,137.7,137.76,137.44,137.57,4492.0,135.1779,135.2368,134.9227,135.0503,4492.0
2022-05-31 10:30:00,137.55,137.88,137.52,137.67,7649.0,135.0306,135.3546,135.0012,135.1484,7649.0
2022-05-31 10:35:00,137.67,138.07,137.62,138.05,17870.0,135.1484,135.5411,135.0994,135.5215,17870.0
2022-05-31 10:40:00,138.07,138.31,137.97,138.27,7371.0,135.5411,135.7767,135.443,135.7375,7371.0
2022-05-31 10:45:00,138.29,138.38,137.86,137.92,7729.0,135.7571,135.8454,135.335,135.3939,7729.0
2022-05-31 10:50:00,137.97,137.99,137.73,137.77,10440.0,135.443,135.4626,135.2073,135.2466,10440.0
2022-05-31 10:55:00,137.75,137.85,137.5,137.73,13223.0,135.227,135.3251,134.9816,135.2073,13223.0
2022-05-31 11:00:00,137.73,137.99,137.67,137.89,9590.0,135.2073,135.4626,135.1484,135.3644,9590.0
2022-05-31 11:05:00,137.96,137.97,137.67,137.97,7268.0,135.4331,135.443,135.1484,135.443,7268.0
2022-05-31 11:10:00,137.93,138.13,137.93,137.97,5516.0,135.4037,135.6,135.4037,135.443,5516.0
2022-05-31 11:15:00,137.91,138.3,137.91,138.27,4113.0,135.384,135.7669,135.384,135.7375,4113.0
2022-05-31 11:20:00,138.19,138.42,138.15,138.27,7442.0,135.6589,135.8847,135.6197,135.7375,7442.0
2022-05-31 11:25:00,138.23,138.53,138.23,138.47,5571.0,135.6982,135.9927,135.6982,135.9338,5571.0
2022-05-31 11:30:00,138.4,138.49,138.33,138.47,5165.0,135.8651,135.9534,135.7964,135.9338,5165.0
2022-05-31 11:35:00,138.45,138.8,138.45,138.77,6077.0,135.9142,136.2577,135.9142,136.2283,6077.0
2022-05-31 11:40:00,138.71,138.84,138.67,138.76,4100.0,136.1694,136.297,136.1301,136.2185,4100.0
2022-05-31 11:45:00,138.81,138.9,138.67,138.72,4847.0,136.2676,136.3559,136.1301,136.1792,4847.0
2022-05-31 11:50:00,138.7,138.89,138.66,138.88,5515.0,136.1596,136.3461,136.1203,136.3363,5515.0
2022-05-31 11:55:00,138.85,139.01,138.83,138.99,6040.0,136.3068,136.4639,136.2872,136.4443,6040.0
2022-05-31 12:00:00,139.05,139.22,139.03,139.14,7500.0,136.5032,136.6701,136.4835,136.5915,7500.0
2022-05-31 12:05:00,139.2,139.26,139.08,139.11,6239.0,136.6504,136.7093,136.5326,136.5621,6239.0
2022-05-31 12:10:00,139.11,139.14,139.05,139.07,6626.0,136.5621,136.5915,136.5032,136.5228,6626.0
2022-05-31 12:15:00,139.08,139.17,138.85,138.89,5909.0,136.5326,136.621,136.3068,136.3461,5909.0
2022-05-31 12:20:00,138.9,138.9,138.57,138.8,6773.0,136.3559,136.3559,136.032,136.2577,6773.0
2022-05-31 12:25:00,138.8,138.89,138.66,138.89,7805.0,136.2577,136.3461,136.1203,136.3461,7805.0
2022-05-31 12:30:00,138.88,138.94,138.78,138.91,4728.0,136.3363,136.3952,136.2381,136.3657,4728.0
2022-05-31 12:35:00,138.91,139.16,138.91,139.15,4205.0,136.3657,136.6112,136.3657,136.6013,4205.0
2022-05-31 12:40:00,139.13,139.2,139.06,139.06,4800.0,136.5817,136.6504,136.513,136.513,4800.0
2022-05-31 12:45:00,139.17,139.23,139.04,139.07,5346.0,136.621,136.6799,136.4934,136.5228,5346.0
2022-05-31 12:50:00,139.03,139.17,138.98,139.15,5817.0,136.4835,136.621,136.4345,136.6013,5817.0
2022-05-31 12:55:00,139.13,139.18,139.01,139.01,5298.0,136.5817,136.6308,136.4639,136.4639,5298.0
2022-05-31 13:00:00,139.0,139.02,138.5,138.5,8435.0,136.4541,136.4737,135.9632,135.9632,8435.0
2022-05-31 13:05:00,138.55,138.79,138.49,138.75,7773.0,136.0123,136.2479,135.9534,136.2087,7773.0
2022-05-31 13:10:00,138.56,138.64,138.53,138.64,2115.0,136.0221,136.1007,135.9927,136.1007,2115.0
2022-05-31 13:15:00,138.61,138.61,138.34,138.37,3814.0,136.0712,136.0712,135.8062,135.8356,3814.0
2022-05-31 13:20:00,138.38,138.43,138.33,138.38,2531.0,135.8454,135.8945,135.7964,135.8454,2531.0
2022-05-31 13:25:00,138.35,138.45,138.31,138.35,4109.0,135.816,135.9142,135.7767,135.816,4109.0
2022-05-31 13:30:00,138.35,138.6,138.34,138.6,5996.0,135.816,136.0614,135.8062,136.0614,5996.0
2022-05-31 13:35:00,138.61,138.75,138.49,138.65,6624.0,136.0712,136.2087,135.9534,136.1105,6624.0
2022-05-31 13:40:00,138.61,138.76,138.59,138.76,3957.0,136.0712,136.2185,136.0516,136.2185,3957.0
2022-05-31 13:45:00,138.72,138.82,138.64,138.68,14795.0,136.1792,136.2774,136.1007,136.1399,14795.0
2022-05-31 13:50:00,138.73,138.89,138.73,138.81,5687.0,136.189,136.3461,136.189,136.2676,5687.0
2022-05-31 13:55:00,138.81,138.98,138.74,138.98,7029.0,136.2676,136.4345,136.1988,136.4345,7029.0
2022-05-31 14:00:00,138.95,138.95,138.69,138.77,8019.0,136.405,136.405,136.1498,136.2283,8019.0
2022-05-31 14:05:00,138.72,138.73,138.59,138.68,3068.0,136.1792,136.189,136.0516,136.1399,3068.0
2022-05-31 14:10:00,138.72,138.85,138.7,138.84,3096.0,136.1792,136.3068,136.1596,136.297,3096.0
2022-05-31 14:15:00,138.82,138.98,138.81,138.98,4852.0,136.2774,136.4345,136.2676,136.4345,4852.0
2022-05-31 14:20:00,138.99,139.01,138.81,138.88,9221.0,136.4443,136.4639,136.2676,136.3363,9221.0
2022-05-31 14:25:00,138.92,138.97,138.82,138.96,5962.0,136.3756,136.4246,136.2774,136.4148,5962.0
2022-05-31 14:30:00,138.97,139.07,138.95,139.02,5171.0,136.4246,136.5228,136.405,136.4737,5171.0
2022-05-31 14:35:00,139.03,139.04,138.93,139.0,2638.0,136.4835,136.4934,136.3854,136.4541,2638.0
2022-05-31 14:40:00,139.02,139.02,138.48,138.48,4081.0,136.4737,136.4737,135.9436,135.9436,4081.0
2022-05-31 14:45:00,138.43,138.53,138.28,138.43,6900.0,135.8945,135.9927,135.7473,135.8945,6900.0
2022-05-31 14:50:00,138.42,138.55,138.35,138.37,5385.0,135.8847,136.0123,135.816,135.8356,5385.0
2022-05-31 14:55:00,138.3,138.48,138.25,138.41,13484.0,135.7669,135.9436,135.7178,135.8749,13484.0
2022-05-31 15:00:00,138.4,138.43,138.17,138.33,4933.0,135.8651,135.8945,135.6393,135.7964,4933.0
2022-05-31 15:05:00,138.25,138.52,138.22,138.52,13208.0,135.7178,135.9829,135.6884,135.9829,13208.0
2022-05-31 15:10:00,138.49,138.51,138.37,138.46,5725.0,135.9534,135.9731,135.8356,135.924,5725.0
2022-05-31 15:15:00,138.56,138.72,138.51,138.52,12661.0,136.0221,136.1792,135.9731,135.9829,12661.0
2022-05-31 15:20:00,138.55,138.71,138.54,138.64,5074.0,136.0123,136.1694,136.0025,136.1007,5074.0
2022-05-31 15:25:00,138.61,138.66,138.48,138.64,6915.0,136.0712,136.1203,135.9436,136.1007,6915.0
2022-05-31 15:30:00,138.61,138.89,138.61,138.86,5762.0,136.0712,136.3461,136.0712,136.3166,5762.0
2022-05-31 15:35:00,138.84,138.87,138.75,138.8,11628.0,136.297,136.3265,136.2087,136.2577,11628.0
2022-05-31 15:40:00,138.81,138.88,138.58,138.6,8082.0,136.2676,136.3363,136.0418,136.0614,8082.0
2022-05-31 15:45:00,138.59,138.72,138.49,138.56,10859.0,136.0516,136.1792,135.9534,136.0221,10859.0
2022-05-31 15:50:00,138.49,139.05,138.48,138.67,56756.0,135.9534,136.5032,135.9436,136.1301,56756.0
2022-05-31 15:55:00,138.68,138.7,138.5,138.63,82141.0,136.1399,136.1596,135.9632,136.0909,82141.0
2022-06-01 09:30:00,139.42,140.11,139.0,139.17,55178.0,136.8664,137.5438,136.4541,136.621,55178.0
2022-06-01 09:35:00,139.31,139.43,138.6,138.83,15638.0,136.7584,136.8762,136.0614,136.2872,15638.0
2022-06-01 09:40:00,138.92,139.06,138.19,138.36,11792.0,136.3756,136.513,135.6589,135.8258,11792.0
2022-06-01 09:45:00,138.35,138.76,138.13,138.38,31736.0,135.816,136.2185,135.6,135.8454,31736.0
2022-06-01 09:50:00,138.4,138.75,138.4,138.64,16214.0,135.8651,136.2087,135.8651,136.1007,16214.0
2022-06-01 09:55:00,138.7,139.13,138.47,138.97,7324.0,136.1596,136.5817,135.9338,136.4246,7324.0
2022-06-01 10:00:00,139.14,139.14,138.57,139.0,32769.0,136.5915,136.5915,136.032,136.4541,32769.0
2022-06-01 10:05:00,139.07,139.22,138.41,138.55,11736.0,136.5228,136.6701,135.8749,136.0123,11736.0
2022-06-01 10:10:00,138.69,138.93,138.18,138.24,32425.0,136.1498,136.3854,135.6491,135.708,32425.0
2022-06-01 10:15:00,138.13,138.4,137.81,138.17,11847.0,135.6,135.8651,135.2859,135.6393,11847.0
2022-06-01 10:20:00,138.25,138.29,137.97,138.09,5543.0,135.7178,135.7571,135.443,135.5608,5543.0
2022-06-01 10:25:00,138.07,138.36,138.07,138.31,11742.0,135.5411,135.8258,135.5411,135.7767,11742.0
2022-06-01 10:30:00,138.26,138.44,138.15,138.18,6429.0,135.7276,135.9043,135.6197,135.6491,6429.0
2022-06-01 10:35:00,138.15,138.67,138.03,138.49,16798.0,135.6197,136.1301,135.5019,135.9534,16798.0
2022-06-01 10:40:00,138.48,138.49,138.13,138.13,6000.0,135.9436,135.9534,135.6,135.6,6000.0
2022-06-01 10:45:00,138.1,138.16,138.03,138.09,6255.0,135.5706,135.6295,135.5019,135.5608,6255.0
2022-06-01 10:50:00,138.09,138.13,137.82,137.99,10020.0,135.5608,135.6,135.2957,135.4626,10020.0
2022-06-01 10:55:00,137.95,138.2,137.95,138.2,3904.0,135.4233,135.6687,135.4233,135.6687,3904.0
2022-06-01 11:00:00,138.18,138.35,138.1,138.23,13901.0,135.6491,135.816,135.5706,135.6982,13901.0
2022-06-01 11:05:00,138.25,138.43,138.23,138.25,6107.0,135.7178,135.8945,135.6982,135.7178,6107.0
2022-06-01 11:10:00,138.28,138.35,137.92,138.09,7369.0,135.7473,135.816,135.3939,135.5608,7369.0
2022-06-01 11:15:00,138.15,138.21,137.72,137.89,8724.0,135.6197,135.6786,135.1975,135.3644,8724.0
2022-06-01 11:20:00,137.87,137.92,137.48,137.61,19333.0,135.3448,135.3939,134.9619,135.0895,19333.0
2022-06-01 11:25:00,137.63,137.93,137.59,137.93,8129.0,135.1092,135.4037,135.0699,135.4037,8129.0
2022-06-01 11:30:00,137.94,138.13,137.89,138.09,6543.0,135.4135,135.6,135.3644,135.5608,6543.0
2022-06-01 11:35:00,138.12,138.16,137.97,138.02,7444.0,135.5902,135.6295,135.443,135.492,7444.0
2022-06-01 11:40:00,137.99,137.99,137.81,137.93,5210.0,135.4626,135.4626,135.2859,135.4037,5210.0
2022-06-01 11:45:00,137.93,138.05,137.82,137.83,8011.0,135.4037,135.5215,135.2957,135.3055,8011.0
2022-06-01 11:50:00,137.83,138.14,137.78,138.14,4400.0,135.3055,135.6098,135.2564,135.6098,4400.0
2022-06-01 11:55:00,138.15,138.28,138.02,138.09,6128.0,135.6197,135.7473,135.492,135.5608,6128.0
2022-06-01 12:00:00,138.11,138.14,137.98,137.98,3112.0,135.5804,135.6098,135.4528,135.4528,3112.0
2022-06-01 12:05:00,138.05,138.25,138.05,138.16,3713.0,135.5215,135.7178,135.5215,135.6295,3713.0
2022-06-01 12:10:00,138.14,138.14,137.84,138.0,9671.0,135.6098,135.6098,135.3153,135.4724,9671.0
2022-06-01 12:15:00,137.96,138.27,137.96,138.07,6244.0,135.4331,135.7375,135.4331,135.5411,6244.0
2022-06-01 12:20:00,138.13,138.27,138.12,138.22,2777.0,135.6,135.7375,135.5902,135.6884,2777.0
2022-06-01 12:25:00,138.26,138.37,138.09,138.09,5726.0,135.7276,135.8356,135.5608,135.5608,5726.0
2022-06-01 12:30:00,138.08,138.41,138.08,138.35,4049.0,135.5509,135.8749,135.5509,135.816,4049.0
2022-06-01 12:35:00,138.46,138.46,138.05,138.15,7750.0,135.924,135.924,135.5215,135.6197,7750.0
2022-06-01 12:40:00,138.12,138.22,138.05,138.1,4438.0,135.5902,135.6884,135.5215,135.5706,4438.0
2022-06-01 12:45:00,138.1,138.19,137.92,137.93,3729.0,135.5706,135.6589,135.3939,135.4037,3729.0
2022-06-01 12:50:00,137.97,138.32,137.94,138.27,6140.0,135.443,135.7865,135.4135,135.7375,6140.0
2022-06-01 12:55:00,138.26,138.33,138.18,138.22,5938.0,135.7276,135.7964,135.6491,135.6884,5938.0
2022-06-01 13:00:00,138.24,138.34,138.22,138.26,4218.0,135.708,135.8062,135.6884,135.7276,4218.0
2022-06-01 13:05:00,138.22,138.32,138.22,138.3,7386.0,135.6884,135.7865,135.6884,135.7669,7386.0
2022-06-01 13:10:00,138.27,138.34,138.19,138.2,4166.0,135.7375,135.8062,135.6589,135.6687,4166.0
2022-06-01 13:15:00,138.21,138.35,138.21,138.27,10204.0,135.6786,135.816,135.6786,135.7375,10204.0
2022-06-01 13:20:00,138.29,138.44,138.27,138.35,8237.0,135.7571,135.9043,135.7375,135.816,8237.0
2022-06-01 13:25:00,138.38,138.55,138.37,138.46,5431.0,135.8454,136.0123,135.8356,135.924,5431.0
2022-06-01 13:30:00,138.45,138.61,138.36,138.61,4845.0,135.9142,136.0712,135.8258,136.0712,4845.0
2022-06-01 13:35:00,138.61,138.81,138.6,138.75,7358.0,136.0712,136.2676,136.0614,136.2087,7358.0
2022-06-01 13:40:00,138.72,138.76,138.63,138.72,3795.0,136.1792,136.2185,136.0909,136.1792,3795.0
2022-06-01 13:45:00,138.75,138.76,138.61,138.65,4889.0,136.2087,136.2185,136.0712,136.1105,4889.0
2022-06-01 13:50:00,138.65,138.67,138.36,138.64,13015.0,136.1105,136.1301,135.8258,136.1007,13015.0
2022-06-01 13:55:00,138.67,139.06,138.67,138.88,5561.0,136.1301,136.513,136.1301,136.3363,5561.0
2022-06-01 14:00:00,138.84,139.05,138.8,139.02,6306.0,136.297,136.5032,136.2577,136.4737,6306.0
2022-06-01 14:05:00,139.02,139.06,138.88,138.97,31505.0,136.4737,136.513,136.3363,136.4246,31505.0
2022-06-01 14:10:00,139.0,139.23,138.98,139.15,5297.0,136.4541,136.6799,136.4345,136.6013,5297.0
2022-06-01 14:15:00,139.12,139.17,139.05,139.09,4751.0,136.5719,136.621,136.5032,136.5424,4751.0
2022-06-01 14:20:00,139.07,139.53,139.07,139.53,6892.0,136.5228,136.9744,136.5228,136.9744,6892.0
2022-06-01 14:25:00,139.51,139.72,139.48,139.56,9114.0,136.9547,137.1609,136.9253,137.0038,9114.0
2022-06-01 14:30:00,139.53,139.53,139.33,139.4,8275.0,136.9744,136.9744,136.778,136.8468,8275.0
2022-06-01 14:35:00,139.44,139.58,139.41,139.49,7747.0,136.886,137.0235,136.8566,136.9351,7747.0
2022-06-01 14:40:00,139.53,139.6,139.49,139.6,10856.0,136.9744,137.0431,136.9351,137.0431,10856.0
2022-06-01 14:45:00,139.56,139.58,139.47,139.55,6867.0,137.0038,137.0235,136.9155,136.994,6867.0
2022-06-01 14:50:00,139.59,139.59,139.47,139.51,10209.0,137.0333,137.0333,136.9155,136.9547,10209.0
2022-06-01 14:55:00,139.52,139.66,139.52,139.59,5267.0,136.9646,137.102,136.9646,137.0333,5267.0
2022-06-01 15:00:00,139.59,139.69,139.46,139.53,7084.0,137.0333,137.1314,136.9057,136.9744,7084.0
2022-06-01 15:05:00,139.55,139.86,139.54,139.79,13947.0,136.994,137.2983,136.9842,137.2296,13947.0
2022-06-01 15:10:00,139.75,139.89,139.73,139.81,19469.0,137.1903,137.3278,137.1707,137.2492,19469.0
2022-06-01 15:15:00,139.76,139.95,139.74,139.88,17270.0,137.2002,137.3867,137.1805,137.318,17270.0
2022-06-01 15:20:00,139.9,139.94,139.83,139.84,16113.0,137.3376,137.3769,137.2689,137.2787,16113.0
2022-06-01 15:25:00,139.83,139.93,139.74,139.83,16767.0,137.2689,137.3671,137.1805,137.2689,16767.0
2022-06-01 15:30:00,139.79,139.88,139.63,139.82,18969.0,137.2296,137.318,137.0725,137.2591,18969.0
2022-06-01 15:35:00,139.79,139.91,139.73,139.89,21450.0,137.2296,137.3474,137.1707,137.3278,21450.0
2022-06-01 15:40:00,139.9,139.94,139.58,139.6,28489.0,137.3376,137.3769,137.0235,137.0431,28489.0
2022-06-01 15:45:00,139.58,139.83,139.53,139.8,28677.0,137.0235,137.2689,136.9744,137.2394,28677.0
2022-06-01 15:50:00,139.83,139.92,139.64,139.69,52014.0,137.2689,137.3572,137.0824,137.1314,52014.0
2022-06-01 15:55:00,139.68,139.74,139.47,139.54,136477.0,137.1216,137.1805,136.9155,136.9842,136477.0
2022-06-02 09:30:00,138.83,139.59,138.49,139.59,76010.0,136.2872,137.0333,135.9534,137.0333,76010.0
2022-06-02 09:35:00,139.49,139.49,138.19,138.38,31433.0,136.9351,136.9351,135.6589,135.8454,31433.0
2022-06-02 09:40:00,138.36,138.95,138.05,138.77,19944.0,135.8258,136.405,135.5215,136.2283,19944.0
2022-06-02 09:45:00,138.78,138.95,138.45,138.91,11815.0,136.2381,136.405,135.9142,136.3657,11815.0
2022-06-02 09:50:00,138.96,139.22,138.69,138.69,11182.0,136.4148,136.6701,136.1498,136.1498,11182.0
2022-06-02 09:55:00,138.63,138.76,138.41,138.64,12479.0,136.0909,136.2185,135.8749,136.1007,12479.0
2022-06-02 10:00:00,138.51,139.04,138.51,139.01,10336.0,135.9731,136.4934,135.9731,136.4639,10336.0
2022-06-02 10:05:00,138.98,139.03,138.79,138.95,14844.0,136.4345,136.4835,136.2479,136.405,14844.0
2022-06-02 10:10:00,139.03,139.17,138.81,138.97,8540.0,136.4835,136.621,136.2676,136.4246,8540.0
2022-06-02 10:15:00,138.89,138.89,138.28,138.52,10035.0,136.3461,136.3461,135.7473,135.9829,10035.0
2022-06-02 10:20:00,138.53,138.58,137.82,138.01,26082.0,135.9927,136.0418,135.2957,135.4822,26082.0
2022-06-02 10:25:00,138.02,138.22,137.62,138.02,16556.0,135.492,135.6884,135.0994,135.492,16556.0
2022-06-02 10:30:00,138.03,138.19,137.79,138.03,15042.0,135.5019,135.6589,135.2662,135.5019,15042.0
2022-06-02 10:35:00,137.98,138.1,137.85,137.93,18961.0,135.4528,135.5706,135.3251,135.4037,18961.0
2022-06-02 10:40:00,137.93,138.16,137.81,138.1,10102.0,135.4037,135.6295,135.2859,135.5706,10102.0
2022-06-02 10:45:00,138.06,138.23,137.91,138.06,10170.0,135.5313,135.6982,135.384,135.5313,10170.0
2022-06-02 10:50:00,138.1,138.27,137.79,137.79,29294.0,135.5706,135.7375,135.2662,135.2662,29294.0
2022-06-02 10:55:00,137.78,138.06,137.78,137.98,9958.0,135.2564,135.5313,135.2564,135.4528,9958.0
2022-06-02 11:00:00,137.98,138.3,137.98,138.24,8383.0,135.4528,135.7669,135.4528,135.708,8383.0
2022-06-02 11:05:00,138.27,138.35,138.03,138.07,7276.0,135.7375,135.816,135.5019,135.5411,7276.0
2022-06-02 11:10:00,138.09,138.4,138.08,138.3,9932.0,135.5608,135.8651,135.5509,135.7669,9932.0
2022-06-02 11:15:00,138.3,138.4,138.23,138.33,9036.0,135.7669,135.8651,135.6982,135.7964,9036.0
2022-06-02 11:20:00,138.3,138.41,138.2,138.24,6788.0,135.7669,135.8749,135.6687,135.708,6788.0
2022-06-02 11:25:00,138.25,138.27,138.0,138.12,8421.0,135.7178,135.7375,135.4724,135.5902,8421.0
2022-06-02 11:30:00,138.15,138.19,137.88,137.96,9078.0,135.6197,135.6589,135.3546,135.4331,9078.0
2022-06-02 11:35:00,137.92,138.03,137.81,137.99,7249.0,135.3939,135.5019,135.2859,135.4626,7249.0
2022-06-02 11:40:00,138.02,138.2,138.02,138.05,6605.0,135.492,135.6687,135.492,135.5215,6605.0
2022-06-02 11:45:00,138.08,138.3,138.06,138.3,6851.0,135.5509,135.7669,135.5313,135.7669,6851.0
2022-06-02 11:50:00,138.33,138.53,138.33,138.4,13519.0,135.7964,135.9927,135.7964,135.8651,13519.0
2022-06-02 11:55:00,138.4,138.5,138.37,138.44,23665.0,135.8651,135.9632,135.8356,135.9043,23665.0
2022-06-02 12:00:00,138.5,138.53,138.33,138.42,10842.0,135.9632,135.9927,135.7964,135.8847,10842.0
2022-06-02 12:05:00,138.45,138.52,138.37,138.44,14660.0,135.9142,135.9829,135.8356,135.9043,14660.0
2022-06-02 12:10:00,138.47,138.5,138.4,138.47,7959.0,135.9338,135.9632,135.8651,135.9338,7959.0
2022-06-02 12:15:00,138.49,138.52,138.41,138.41,8080.0,135.9534,135.9829,135.8749,135.8749,8080.0
2022-06-02 12:20:00,138.4,138.51,138.34,138.5,6122.0,135.8651,135.9731,135.8062,135.9632,6122.0
2022-06-02 12:25:00,138.5,138.52,138.43,138.52,6686.0,135.9632,135.9829,135.8945,135.9829,6686.0
2022-06-02 12:30:00,138.51,138.61,138.38,138.38,11245.0,135.9731,136.0712,135.8454,135.8454,11245.0
2022-06-02 12:35:00,138.4,138.57,138.39,138.54,16589.0,135.8651,136.032,135.8553,136.0025,16589.0
2022-06-02 12:40:00,138.54,138.54,138.24,138.36,7953.0,136.0025,136.0025,135.708,135.8258,7953.0
2022-06-02 12:45:00,138.4,138.47,138.35,138.4,5197.0,135.8651,135.9338,135.816,135.8651,5197.0
2022-06-02 12:50:00,138.42,138.71,138.42,138.71,6476.0,135.8847,136.1694,135.8847,136.1694,6476.0
2022-06-02 12:55:00,138.7,138.83,138.58,138.82,5662.0,136.1596,136.2872,136.0418,136.2774,5662.0
2022-06-02 13:00:00,138.85,139.08,138.83,138.94,6004.0,136.3068,136.5326,136.2872,136.3952,6004.0
2022-06-02 13:05:00,138.93,139.04,138.83,138.83,10242.0,136.3854,136.4934,136.2872,136.2872,10242.0
2022-06-02 13:10:00,138.81,138.92,138.81,138.92,9024.0,136.2676,136.3756,136.2676,136.3756,9024.0
2022-06-02 13:15:00,138.93,139.02,138.84,139.02,12173.0,136.3854,136.4737,136.297,136.4737,12173.0
2022-06-02 13:20:00,139.01,139.33,138.94,139.28,11394.0,136.4639,136.778,136.3952,136.729,11394.0
2022-06-02 13:25:00,139.28,139.37,139.21,139.37,9335.0,136.729,136.8173,136.6602,136.8173,9335.0
2022-06-02 13:30:00,139.4,139.57,139.38,139.57,9838.0,136.8468,137.0136,136.8271,137.0136,9838.0
2022-06-02 13:35:00,139.56,139.64,139.54,139.63,8843.0,137.0038,137.0824,136.9842,137.0725,8843.0
2022-06-02 13:40:00,139.64,139.72,139.6,139.71,14692.0,137.0824,137.1609,137.0431,137.1511,14692.0
2022-06-02 13:45:00,139.73,139.89,139.65,139.89,7887.0,137.1707,137.3278,137.0922,137.3278,7887.0
2022-06-02 13:50:00,139.89,139.9,139.82,139.84,10958.0,137.3278,137.3376,137.2591,137.2787,10958.0
2022-06-02 13:55:00,139.84,139.84,139.7,139.75,12143.0,137.2787,137.2787,137.1413,137.1903,12143.0
2022-06-02 14:00:00,139.77,139.87,139.63,139.83,9292.0,137.21,137.3082,137.0725,137.2689,9292.0
2022-06-02 14:05:00,139.84,140.08,139.81,140.05,21420.0,137.2787,137.5143,137.2492,137.4849,21420.0
2022-06-02 14:10:00,140.03,140.06,139.91,140.05,11784.0,137.4652,137.4947,137.3474,137.4849,11784.0
2022-06-02 14:15:00,140.05,140.28,140.02,140.19,9083.0,137.4849,137.7106,137.4554,137.6223,9083.0
2022-06-02 14:20:00,140.19,140.29,140.15,140.18,10922.0,137.6223,137.7205,137.583,137.6125,10922.0
2022-06-02 14:25:00,140.16,140.18,139.94,140.03,6626.0,137.5928,137.6125,137.3769,137.4652,6626.0
2022-06-02 14:30:00,140.06,140.17,140.0,140.13,6871.0,137.4947,137.6027,137.4358,137.5634,6871.0
2022-06-02 14:35:00,140.11,140.11,139.98,140.06,3891.0,137.5438,137.5438,137.4161,137.4947,3891.0
2022-06-02 14:40:00,140.04,140.19,140.01,140.15,15247.0,137.475,137.6223,137.4456,137.583,15247.0
2022-06-02 14:45:00,140.2,140.25,140.09,140.09,6066.0,137.6321,137.6812,137.5241,137.5241,6066.0
2022-06-02 14:50:00,140.0,140.04,139.75,139.77,12495.0,137.4358,137.475,137.1903,137.21,12495.0
2022-06-02 14:55:00,139.77,139.91,139.71,139.75,9420.0,137.21,137.3474,137.1511,137.1903,9420.0
2022-06-02 15:00:00,139.8,139.89,139.72,139.8,6729.0,137.2394,137.3278,137.1609,137.2394,6729.0
2022-06-02 15:05:00,139.83,139.9,139.7,139.7,13283.0,137.2689,137.3376,137.1413,137.1413,13283.0
2022-06-02 15:10:00,139.69,139.92,139.69,139.86,11664.0,137.1314,137.3572,137.1314,137.2983,11664.0
2022-06-02 15:15:00,139.87,140.05,139.82,139.88,11018.0,137.3082,137.4849,137.2591,137.318,11018.0
2022-06-02 15:20:00,139.89,140.11,139.87,140.07,13557.0,137.3278,137.5438,137.3082,137.5045,13557.0
2022-06-02 15:25:00,140.08,140.13,139.87,139.99,11605.0,137.5143,137.5634,137.3082,137.426,11605.0
2022-06-02 15:30:00,139.99,140.41,139.97,140.35,39247.0,137.426,137.8383,137.4063,137.7794,39247.0
2022-06-02 15:35:00,140.35,140.46,140.3,140.35,28775.0,137.7794,137.8873,137.7303,137.7794,28775.0
2022-06-02 15:40:00,140.34,140.52,140.33,140.48,22477.0,137.7695,137.9462,137.7597,137.907,22477.0
2022-06-02 15:45:00,140.5,140.7,140.47,140.62,59965.0,137.9266,138.1229,137.8972,138.0444,59965.0
2022-06-02 15:50:00,140.65,141.59,140.61,141.55,159326.0,138.0739,138.9966,138.0346,138.9574,159326.0
2022-06-02 15:55:00,141.58,141.74,141.4,141.48,263715.0,138.9868,139.1439,138.8101,138.8887,263715.0
2022-06-03 09:30:00,140.5,141.42,140.5,141.42,45342.0,137.9266,138.8298,137.9266,138.8298,45342.0
2022-06-03 09:35:00,141.29,141.83,141.29,141.71,16977.0,138.7021,139.2323,138.7021,139.1144,16977.0
2022-06-03 09:40:00,141.77,141.85,141.1,141.5,32283.0,139.1734,139.2519,138.5156,138.9083,32283.0
2022-06-03 09:45:00,141.45,141.7,141.4,141.49,63861.0,138.8592,139.1046,138.8101,138.8985,63861.0
2022-06-03 09:50:00,141.47,141.97,141.43,141.93,28148.0,138.8788,139.3697,138.8396,139.3304,28148.0
2022-06-03 09:55:00,141.97,142.53,141.97,142.43,34321.0,139.3697,139.9194,139.3697,139.8213,34321.0
2022-06-03 10:00:00,142.44,142.79,141.99,142.23,39556.0,139.8311,140.1747,139.3893,139.6249,39556.0
2022-06-03 10:05:00,142.19,142.71,142.15,142.29,21566.0,139.5857,140.0961,139.5464,139.6838,21566.0
2022-06-03 10:10:00,142.28,142.42,141.75,141.75,31925.0,139.674,139.8114,139.1537,139.1537,31925.0
2022-06-03 10:15:00,141.72,141.95,141.56,141.83,23891.0,139.1243,139.3501,138.9672,139.2323,23891.0
2022-06-03 10:20:00,141.73,142.15,141.55,141.81,46004.0,139.1341,139.5464,138.9574,139.2126,46004.0
2022-06-03 10:25:00,141.81,141.97,141.6,141.97,21358.0,139.2126,139.3697,139.0065,139.3697,21358.0
2022-06-03 10:30:00,142.02,142.26,141.82,142.03,21973.0,139.4188,139.6544,139.2224,139.4286,21973.0
2022-06-03 10:35:00,142.07,142.15,140.94,140.94,17968.0,139.4679,139.5464,138.3586,138.3586,17968.0
2022-06-03 10:40:00,140.94,141.07,140.64,140.79,16278.0,138.3586,138.4862,138.064,138.2113,16278.0
2022-06-03 10:45:00,140.78,140.99,140.7,140.97,11602.0,138.2015,138.4076,138.1229,138.388,11602.0
2022-06-03 10:50:00,140.95,141.26,140.78,141.1,21379.0,138.3684,138.6727,138.2015,138.5156,21379.0
2022-06-03 10:55:00,141.05,141.35,141.0,141.22,14414.0,138.4665,138.761,138.4175,138.6334,14414.0
2022-06-03 11:00:00,141.2,141.45,141.08,141.35,19265.0,138.6138,138.8592,138.496,138.761,19265.0
2022-06-03 11:05:00,141.37,141.37,140.96,140.96,18112.0,138.7807,138.7807,138.3782,138.3782,18112.0
2022-06-03 11:10:00,141.0,141.04,140.87,140.96,20770.0,138.4175,138.4567,138.2898,138.3782,20770.0
2022-06-03 11:15:00,140.93,141.03,140.81,140.81,22491.0,138.3487,138.4469,138.2309,138.2309,22491.0
2022-06-03 11:20:00,140.81,140.88,140.78,140.78,16311.0,138.2309,138.2997,138.2015,138.2015,16311.0
2022-06-03 11:25:00,140.76,140.82,140.54,140.82,29785.0,138.1818,138.2408,137.9659,138.2408,29785.0
2022-06-03 11:30:00,140.86,140.89,140.37,140.88,25352.0,138.28,138.3095,137.799,138.2997,25352.0
2022-06-03 11:35:00,140.94,141.09,140.68,141.02,37048.0,138.3586,138.5058,138.1033,138.4371,37048.0
2022-06-03 11:40:00,141.04,141.04,140.65,140.74,11249.0,138.4567,138.4567,138.0739,138.1622,11249.0
2022-06-03 11:45:00,140.74,140.74,140.33,140.64,18189.0,138.1622,138.1622,137.7597,138.064,18189.0
2022-06-03 11:50:00,140.67,140.76,140.52,140.54,10781.0,138.0935,138.1818,137.9462,137.9659,10781.0
2022-06-03 11:55:00,140.56,141.04,140.56,140.95,16046.0,137.9855,138.4567,137.9855,138.3684,16046.0
2022-06-03 12:00:00,140.91,141.34,140.91,141.0,13787.0,138.3291,138.7512,138.3291,138.4175,13787.0
2022-06-03 12:05:00,141.0,141.02,140.75,140.75,10338.0,138.4175,138.4371,138.172,138.172,10338.0
2022-06-03 12:10:00,140.78,140.82,140.72,140.78,6663.0,138.2015,138.2408,138.1426,138.2015,6663.0
2022-06-03 12:15:00,140.79,141.01,140.69,140.72,12062.0,138.2113,138.4273,138.1131,138.1426,12062.0
2022-06-03 12:20:00,140.68,140.98,140.68,140.95,8120.0,138.1033,138.3978,138.1033,138.3684,8120.0
2022-06-03 12:25:00,140.94,141.31,140.94,141.25,13383.0,138.3586,138.7218,138.3586,138.6629,13383.0
2022-06-03 12:30:00,141.32,141.4,141.15,141.16,10224.0,138.7316,138.8101,138.5647,138.5745,10224.0
2022-06-03 12:35:00,141.16,141.39,141.14,141.19,11865.0,138.5745,138.8003,138.5549,138.604,11865.0
2022-06-03 12:40:00,141.16,141.44,141.16,141.37,15394.0,138.5745,138.8494,138.5745,138.7807,15394.0
2022-06-03 12:45:00,141.36,141.5,141.34,141.48,11581.0,138.7709,138.9083,138.7512,138.8887,11581.0
2022-06-03 12:50:00,141.48,141.57,141.29,141.35,11977.0,138.8887,138.977,138.7021,138.761,11977.0
2022-06-03 12:55:00,141.29,141.56,141.27,141.34,13022.0,138.7021,138.9672,138.6825,138.7512,13022.0
2022-06-03 13:00:00,141.31,141.61,141.31,141.53,10423.0,138.7218,139.0163,138.7218,138.9377,10423.0
2022-06-03 13:05:00,141.55,141.72,141.41,141.54,14534.0,138.9574,139.1243,138.8199,138.9476,14534.0
2022-06-03 13:10:00,141.53,141.75,141.53,141.66,10594.0,138.9377,139.1537,138.9377,139.0654,10594.0
2022-06-03 13:15:00,141.63,141.66,141.33,141.39,9550.0,139.0359,139.0654,138.7414,138.8003,9550.0
2022-06-03 13:20:00,141.42,141.47,141.23,141.43,16808.0,138.8298,138.8788,138.6432,138.8396,16808.0
2022-06-03 13:25:00,141.38,141.45,141.32,141.4,13399.0,138.7905,138.8592,138.7316,138.8101,13399.0
2022-06-03 13:30:00,141.4,141.4,141.25,141.31,16232.0,138.8101,138.8101,138.6629,138.7218,16232.0
2022-06-03 13:35:00,141.34,141.34,141.01,141.09,10823.0,138.7512,138.7512,138.4273,138.5058,10823.0
2022-06-03 13:40:00,141.08,141.08,140.73,140.81,10419.0,138.496,138.496,138.1524,138.2309,10419.0
2022-06-03 13:45:00,140.77,140.92,140.64,140.92,13372.0,138.1917,138.3389,138.064,138.3389,13372.0
2022-06-03 13:50:00,140.94,140.94,140.53,140.59,13395.0,138.3586,138.3586,137.9561,138.015,13395.0
2022-06-03 13:55:00,140.58,140.81,140.56,140.78,29951.0,138.0051,138.2309,137.9855,138.2015,29951.0
2022-06-03 14:00:00,140.8,141.04,140.68,140.68,25750.0,138.2211,138.4567,138.1033,138.1033,25750.0
2022-06-03 14:05:00,140.65,140.66,140.45,140.54,12530.0,138.0739,138.0837,137.8775,137.9659,12530.0
2022-06-03 14:10:00,140.57,141.14,140.57,141.14,19124.0,137.9953,138.5549,137.9953,138.5549,19124.0
2022-06-03 14:15:00,141.11,141.47,141.05,141.47,14797.0,138.5254,138.8788,138.4665,138.8788,14797.0
2022-06-03 14:20:00,141.49,141.49,141.04,141.1,17882.0,138.8985,138.8985,138.4567,138.5156,17882.0
2022-06-03 14:25:00,141.06,141.22,140.96,141.22,12077.0,138.4764,138.6334,138.3782,138.6334,12077.0
2022-06-03 14:30:00,141.18,141.22,140.92,140.97,5069.0,138.5942,138.6334,138.3389,138.388,5069.0
2022-06-03 14:35:00,140.97,140.99,140.8,140.9,21688.0,138.388,138.4076,138.2211,138.3193,21688.0
2022-06-03 14:40:00,140.91,141.04,140.85,141.04,14135.0,138.3291,138.4567,138.2702,138.4567,14135.0
2022-06-03 14:45:00,141.08,141.14,140.99,141.14,11577.0,138.496,138.5549,138.4076,138.5549,11577.0
2022-06-03 14:50:00,141.12,141.18,141.02,141.06,26231.0,138.5353,138.5942,138.4371,138.4764,26231.0
2022-06-03 14:55:00,141.07,141.33,141.07,141.13,11666.0,138.4862,138.7414,138.4862,138.5451,11666.0
2022-06-03 15:00:00,141.15,141.18,140.92,141.09,15754.0,138.5647,138.5942,138.3389,138.5058,15754.0
2022-06-03 15:05:00,140.98,141.08,140.88,141.01,13521.0,138.3978,138.496,138.2997,138.4273,13521.0
2022-06-03 15:10:00,141.04,141.11,140.85,140.85,14713.0,138.4567,138.5254,138.2702,138.2702,14713.0
2022-06-03 15:15:00,140.85,140.86,140.49,140.58,20054.0,138.2702,138.28,137.9168,138.0051,20054.0
2022-06-03 15:20:00,140.62,140.65,140.36,140.36,11197.0,138.0444,138.0739,137.7892,137.7892,11197.0
2022-06-03 15:25:00,140.34,140.55,140.33,140.45,20531.0,137.7695,137.9757,137.7597,137.8775,20531.0
2022-06-03 15:30:00,140.47,140.47,140.16,140.35,20450.0,137.8972,137.8972,137.5928,137.7794,20450.0
2022-06-03 15:35:00,140.34,140.72,140.3,140.48,20810.0,137.7695,138.1426,137.7303,137.907,20810.0
2022-06-03 15:40:00,140.5,140.61,140.38,140.43,28356.0,137.9266,138.0346,137.8088,137.8579,28356.0
2022-06-03 15:45:00,140.44,140.61,140.34,140.52,22516.0,137.8677,138.0346,137.7695,137.9462,22516.0
2022-06-03 15:50:00,140.49,140.65,140.23,140.5,61459.0,137.9168,138.0739,137.6616,137.9266,61459.0
2022-06-03 15:55:00,140.53,141.02,140.51,141.01,191125.0,137.9561,138.4371,137.9364,138.4273,191125.0
2022-06-06 09:30:00,141.33,142.23,141.25,141.25,39828.0,138.7414,139.6249,138.6629,138.6629,39828.0
2022-06-06 09:35:00,141.31,141.84,141.22,141.56,9496.0,138.7218,139.2421,138.6334,138.9672,9496.0
2022-06-06 09:40:00,141.62,141.75,141.26,141.35,6073.0,139.0261,139.1537,138.6727,138.761,6073.0
2022-06-06 09:45:00,141.43,141.46,140.99,141.0,7665.0,138.8396,138.869,138.4076,138.4175,7665.0
2022-06-06 09:50:00,140.97,141.1,140.9,140.99,8028.0,138.388,138.5156,138.3193,138.4076,8028.0
2022-06-06 09:55:00,141.04,141.51,141.04,141.51,7782.0,138.4567,138.9181,138.4567,138.9181,7782.0
2022-06-06 10:00:00,141.51,141.92,141.51,141.69,14508.0,138.9181,139.3206,138.9181,139.0948,14508.0
2022-06-06 10:05:00,141.73,141.8,141.35,141.39,6809.0,139.1341,139.2028,138.761,138.8003,6809.0
2022-06-06 10:10:00,141.38,141.38,140.76,140.84,8421.0,138.7905,138.7905,138.1818,138.2604,8421.0
2022-06-06 10:15:00,140.81,140.81,140.43,140.57,8185.0,138.2309,138.2309,137.8579,137.9953,8185.0
2022-06-06 10:20:00,140.61,140.92,140.55,140.87,6471.0,138.0346,138.3389,137.9757,138.2898,6471.0
2022-06-06 10:25:00,140.88,140.93,140.73,140.73,5000.0,138.2997,138.3487,138.1524,138.1524,5000.0
2022-06-06 10:30:00,140.74,140.82,140.54,140.75,9678.0,138.1622,138.2408,137.9659,138.172,9678.0
2022-06-06 10:35:00,140.72,140.87,140.7,140.82,4500.0,138.1426,138.2898,138.1229,138.2408,4500.0
2022-06-06 10:40:00,140.88,140.93,140.75,140.77,5580.0,138.2997,138.3487,138.172,138.1917,5580.0
2022-06-06 10:45:00,140.78,140.95,140.74,140.83,8049.0,138.2015,138.3684,138.1622,138.2506,8049.0
2022-06-06 10:50:00,140.85,140.85,140.64,140.75,7070.0,138.2702,138.2702,138.064,138.172,7070.0
2022-06-06 10:55:00,140.81,140.82,140.64,140.79,3400.0,138.2309,138.2408,138.064,138.2113,3400.0
2022-06-06 11:00:00,140.77,140.84,140.7,140.7,4551.0,138.1917,138.2604,138.1229,138.1229,4551.0
2022-06-06 11:05:00,140.74,140.82,140.58,140.59,5625.0,138.1622,138.2408,138.0051,138.015,5625.0
2022-06-06 11:10:00,140.54,140.54,140.12,140.17,6998.0,137.9659,137.9659,137.5536,137.6027,6998.0
2022-06-06 11:15:00,140.23,140.23,139.9,139.92,7760.0,137.6616,137.6616,137.3376,137.3572,7760.0
2022-06-06 11:20:00,139.93,140.32,139.87,140.21,5895.0,137.3671,137.7499,137.3082,137.6419,5895.0
2022-06-06 11:25:00,140.23,140.55,140.15,140.5,13590.0,137.6616,137.9757,137.583,137.9266,13590.0
2022-06-06 11:30:00,140.48,140.6,140.42,140.5,9705.0,137.907,138.0248,137.8481,137.9266,9705.0
2022-06-06 11:35:00,140.54,140.8,140.48,140.8,5622.0,137.9659,138.2211,137.907,138.2211,5622.0
2022-06-06 11:40:00,140.7,141.0,140.69,141.0,5762.0,138.1229,138.4175,138.1131,138.4175,5762.0
2022-06-06 11:45:00,141.0,141.13,140.96,141.1,6196.0,138.4175,138.5451,138.3782,138.5156,6196.0
2022-06-06 11:50:00,141.09,141.12,140.98,140.98,3081.0,138.5058,138.5353,138.3978,138.3978,3081.0
2022-06-06 11:55:00,141.01,141.32,141.01,141.28,4729.0,138.4273,138.7316,138.4273,138.6923,4729.0
2022-06-06 12:00:00,141.21,141.21,140.55,140.83,4802.0,138.6236,138.6236,137.9757,138.2506,4802.0
2022-06-06 12:05:00,140.76,140.95,140.76,140.88,4240.0,138.1818,138.3684,138.1818,138.2997,4240.0
2022-06-06 12:10:00,140.87,140.91,140.77,140.9,9491.0,138.2898,138.3291,138.1917,138.3193,9491.0
2022-06-06 12:15:00,140.9,141.12,140.76,140.81,10297.0,138.3193,138.5353,138.1818,138.2309,10297.0
2022-06-06 12:20:00,140.85,140.86,140.7,140.75,5707.0,138.2702,138.28,138.1229,138.172,5707.0
2022-06-06 12:25:00,140.76,140.86,140.73,140.79,5482.0,138.1818,138.28,138.1524,138.2113,5482.0
2022-06-06 12:30:00,140.8,140.8,140.69,140.71,4306.0,138.2211,138.2211,138.1131,138.1328,4306.0
2022-06-06 12:35:00,140.74,140.83,140.72,140.82,3892.0,138.1622,138.2506,138.1426,138.2408,3892.0
2022-06-06 12:40:00,140.83,140.9,140.77,140.84,3501.0,138.2506,138.3193,138.1917,138.2604,3501.0
2022-06-06 12:45:00,140.89,140.94,140.82,140.94,2511.0,138.3095,138.3586,138.2408,138.3586,2511.0
2022-06-06 12:50:00,140.93,141.0,140.84,140.92,8650.0,138.3487,138.4175,138.2604,138.3389,8650.0
2022-06-06 12:55:00,140.93,140.96,140.82,140.9,3515.0,138.3487,138.3782,138.2408,138.3193,3515.0
2022-06-06 13:00:00,140.88,140.88,140.62,140.73,8082.0,138.2997,138.2997,138.0444,138.1524,8082.0
2022-06-06 13:05:00,140.69,140.83,140.69,140.76,6851.0,138.1131,138.2506,138.1131,138.1818,6851.0
2022-06-06 13:10:00,140.65,140.7,140.62,140.66,3200.0,138.0739,138.1229,138.0444,138.0837,3200.0
2022-06-06 13:15:00,140.53,140.65,140.42,140.61,4716.0,137.9561,138.0739,137.8481,138.0346,4716.0
2022-06-06 13:20:00,140.61,140.72,140.5,140.64,3448.0,138.0346,138.1426,137.9266,138.064,3448.0
2022-06-06 13:25:00,140.65,140.71,140.59,140.64,5610.0,138.0739,138.1328,138.015,138.064,5610.0
2022-06-06 13:30:00,140.64,140.75,140.64,140.72,5795.0,138.064,138.172,138.064,138.1426,5795.0
2022-06-06 13:35:00,140.71,140.92,140.62,140.92,12146.0,138.1328,138.3389,138.0444,138.3389,12146.0
2022-06-06 13:40:00,140.92,141.03,140.86,140.97,11287.0,138.3389,138.4469,138.28,138.388,11287.0
2022-06-06 13:45:00,140.96,141.01,140.79,140.94,7110.0,138.3782,138.4273,138.2113,138.3586,7110.0
2022-06-06 13:50:00,141.0,141.09,140.97,141.05,2740.0,138.4175,138.5058,138.388,138.4665,2740.0
2022-06-06 13:55:00,141.06,141.28,141.05,141.28,5741.0,138.4764,138.6923,138.4665,138.6923,5741.0
2022-06-06 14:00:00,141.23,141.27,141.09,141.1,3867.0,138.6432,138.6825,138.5058,138.5156,3867.0
2022-06-06 14:05:00,141.1,141.22,141.02,141.21,4232.0,138.5156,138.6334,138.4371,138.6236,4232.0
2022-06-06 14:10:00,141.23,141.33,141.22,141.28,3141.0,138.6432,138.7414,138.6334,138.6923,3141.0
2022-06-06 14:15:00,141.27,141.27,141.07,141.1,2125.0,138.6825,138.6825,138.4862,138.5156,2125.0
2022-06-06 14:20:00,141.0,141.0,140.86,140.86,4038.0,138.4175,138.4175,138.28,138.28,4038.0
2022-06-06 14:25:00,140.86,140.86,140.54,140.59,6003.0,138.28,138.28,137.9659,138.015,6003.0
2022-06-06 14:30:00,140.51,140.62,140.48,140.56,5974.0,137.9364,138.0444,137.907,137.9855,5974.0
2022-06-06 14:35:00,140.52,140.54,140.27,140.46,15214.0,137.9462,137.9659,137.7008,137.8873,15214.0
2022-06-06 14:40:00,140.41,140.78,140.38,140.71,9323.0,137.8383,138.2015,137.8088,138.1328,9323.0
2022-06-06 14:45:00,140.75,140.82,140.61,140.71,6256.0,138.172,138.2408,138.0346,138.1328,6256.0
2022-06-06 14:50:00,140.52,140.72,140.37,140.67,11343.0,137.9462,138.1426,137.799,138.0935,11343.0
2022-06-06 14:55:00,140.64,140.73,140.58,140.59,5169.0,138.064,138.1524,138.0051,138.015,5169.0
2022-06-06 15:00:00,140.61,140.61,140.41,140.47,4098.0,138.0346,138.0346,137.8383,137.8972,4098.0
2022-06-06 15:05:00,140.42,140.42,140.08,140.19,6833.0,137.8481,137.8481,137.5143,137.6223,6833.0
2022-06-06 15:10:00,140.21,140.21,140.05,140.07,4465.0,137.6419,137.6419,137.4849,137.5045,4465.0
2022-06-06 15:15:00,140.04,140.22,139.95,139.97,10331.0,137.475,137.6517,137.3867,137.4063,10331.0
2022-06-06 15:20:00,139.94,140.33,139.9,140.27,9696.0,137.3769,137.7597,137.3376,137.7008,9696.0
2022-06-06 15:25:00,140.3,140.34,140.11,140.27,8937.0,137.7303,137.7695,137.5438,137.7008,8937.0
2022-06-06 15:30:00,140.2,140.53,140.16,140.41,27243.0,137.6321,137.9561,137.5928,137.8383,27243.0
2022-06-06 15:35:00,140.39,140.39,140.08,140.11,10866.0,137.8186,137.8186,137.5143,137.5438,10866.0
2022-06-06 15:40:00,140.06,140.43,139.96,140.43,14702.0,137.4947,137.8579,137.3965,137.8579,14702.0
2022-06-06 15:45:00,140.43,140.5,140.21,140.41,26810.0,137.8579,137.9266,137.6419,137.8383,26810.0
2022-06-06 15:50:00,140.38,140.56,140.21,140.32,42798.0,137.8088,137.9855,137.6419,137.7499,42798.0
2022-06-06 15:55:00,140.33,140.43,140.15,140.37,81711.0,137.7597,137.8579,137.583,137.799,81711.0
2022-06-07 09:30:00,139.03,139.96,138.72,139.82,47494.0,136.6675,137.5817,136.3628,137.4441,47494.0
2022-06-07 09:35:00,139.7,139.83,139.22,139.3,12050.0,137.3261,137.4539,136.8543,136.9329,12050.0
2022-06-07 09:40:00,139.2,139.82,139.07,139.67,8754.0,136.8346,137.4441,136.7068,137.2966,8754.0
2022-06-07 09:45:00,139.78,140.46,139.67,140.42,11797.0,137.4047,138.0732,137.2966,138.0339,11797.0
2022-06-07 09:50:00,140.5,140.82,140.01,140.01,13838.0,138.1125,138.4271,137.6308,137.6308,13838.0
2022-06-07 09:55:00,140.15,140.16,139.77,140.03,8522.0,137.7685,137.7783,137.3949,137.6505,8522.0
2022-06-07 10:00:00,140.05,140.18,139.68,139.97,13257.0,137.6702,137.7979,137.3064,137.5915,13257.0
2022-06-07 10:05:00,139.98,139.98,139.69,139.8,4581.0,137.6013,137.6013,137.3163,137.4244,4581.0
2022-06-07 10:10:00,139.78,139.87,139.4,139.42,5068.0,137.4047,137.4932,137.0312,137.0509,5068.0
2022-06-07 10:15:00,139.5,139.63,139.3,139.42,6282.0,137.1295,137.2573,136.9329,137.0509,6282.0
2022-06-07 10:20:00,139.36,139.37,139.12,139.29,8786.0,136.9919,137.0017,136.756,136.9231,8786.0
2022-06-07 10:25:00,139.25,139.8,139.25,139.8,11461.0,136.8838,137.4244,136.8838,137.4244,11461.0
2022-06-07 10:30:00,139.83,140.29,139.65,140.28,21503.0,137.4539,137.9061,137.277,137.8962,21503.0
2022-06-07 10:35:00,140.08,140.25,140.01,140.02,17683.0,137.6996,137.8668,137.6308,137.6407,17683.0
2022-06-07 10:40:00,140.01,140.36,139.92,140.3,28756.0,137.6308,137.9749,137.5424,137.9159,28756.0
2022-06-07 10:45:00,140.34,140.66,140.25,140.66,17865.0,137.9552,138.2698,137.8668,138.2698,17865.0
2022-06-07 10:50:00,140.66,140.66,140.46,140.63,7432.0,138.2698,138.2698,138.0732,138.2403,7432.0
2022-06-07 10:55:00,140.61,140.74,140.58,140.58,4100.0,138.2206,138.3484,138.1912,138.1912,4100.0
2022-06-07 11:00:00,140.63,140.74,140.42,140.61,10082.0,138.2403,138.3484,138.0339,138.2206,10082.0
2022-06-07 11:05:00,140.65,140.74,140.56,140.62,4916.0,138.26,138.3484,138.1715,138.2305,4916.0
2022-06-07 11:10:00,140.65,140.7,140.59,140.69,2100.0,138.26,138.3091,138.201,138.2993,2100.0
2022-06-07 11:15:00,140.61,140.67,140.26,140.26,3640.0,138.2206,138.2796,137.8766,137.8766,3640.0
2022-06-07 11:20:00,140.26,140.47,140.26,140.29,7309.0,137.8766,138.083,137.8766,137.9061,7309.0
2022-06-07 11:25:00,140.24,140.24,139.95,139.95,7491.0,137.8569,137.8569,137.5719,137.5719,7491.0
2022-06-07 11:30:00,139.99,140.01,139.8,139.93,5592.0,137.6112,137.6308,137.4244,137.5522,5592.0
2022-06-07 11:35:00,139.84,140.0,139.81,139.93,4032.0,137.4637,137.621,137.4342,137.5522,4032.0
2022-06-07 11:40:00,139.95,140.03,139.87,139.92,3632.0,137.5719,137.6505,137.4932,137.5424,3632.0
2022-06-07 11:45:00,139.97,140.04,139.81,139.9,8636.0,137.5915,137.6603,137.4342,137.5227,8636.0
2022-06-07 11:50:00,139.84,140.12,139.8,139.97,5377.0,137.4637,137.739,137.4244,137.5915,5377.0
2022-06-07 11:55:00,139.99,140.18,139.96,140.17,3649.0,137.6112,137.7979,137.5817,137.7881,3649.0
2022-06-07 12:00:00,140.17,140.21,139.9,139.9,2712.0,137.7881,137.8274,137.5227,137.5227,2712.0
2022-06-07 12:05:00,139.91,139.91,139.61,139.74,7641.0,137.5325,137.5325,137.2376,137.3654,7641.0
2022-06-07 12:10:00,139.81,139.9,139.75,139.89,4114.0,137.4342,137.5227,137.3753,137.5129,4114.0
2022-06-07 12:15:00,139.89,139.89,139.64,139.82,1626.0,137.5129,137.5129,137.2671,137.4441,1626.0
2022-06-07 12:20:00,139.83,139.85,139.72,139.72,14322.0,137.4539,137.4736,137.3458,137.3458,14322.0
2022-06-07 12:25:00,139.74,139.87,139.67,139.84,4677.0,137.3654,137.4932,137.2966,137.4637,4677.0
2022-06-07 12:30:00,139.83,140.11,139.82,140.11,4602.0,137.4539,137.7291,137.4441,137.7291,4602.0
2022-06-07 12:35:00,140.04,140.19,140.04,140.18,3773.0,137.6603,137.8078,137.6603,137.7979,3773.0
2022-06-07 12:40:00,140.2,140.3,140.17,140.23,8633.0,137.8176,137.9159,137.7881,137.8471,8633.0
2022-06-07 12:45:00,140.21,140.21,140.12,140.17,2181.0,137.8274,137.8274,137.739,137.7881,2181.0
2022-06-07 12:50:00,140.15,140.27,140.09,140.27,2089.0,137.7685,137.8864,137.7095,137.8864,2089.0
2022-06-07 12:55:00,140.28,140.32,140.22,140.28,5265.0,137.8962,137.9356,137.8373,137.8962,5265.0
2022-06-07 13:00:00,140.28,140.36,140.2,140.33,4834.0,137.8962,137.9749,137.8176,137.9454,4834.0
2022-06-07 13:05:00,140.38,140.43,140.29,140.38,2993.0,137.9945,138.0437,137.9061,137.9945,2993.0
2022-06-07 13:10:00,140.39,140.43,140.3,140.3,2400.0,138.0044,138.0437,137.9159,137.9159,2400.0
2022-06-07 13:15:00,140.35,140.42,140.2,140.2,4563.0,137.9651,138.0339,137.8176,137.8176,4563.0
2022-06-07 13:20:00,140.2,140.24,140.09,140.14,3137.0,137.8176,137.8569,137.7095,137.7586,3137.0
2022-06-07 13:25:00,140.19,140.22,140.08,140.12,3072.0,137.8078,137.8373,137.6996,137.739,3072.0
2022-06-07 13:30:00,140.16,140.19,140.06,140.08,3556.0,137.7783,137.8078,137.68,137.6996,3556.0
2022-06-07 13:35:00,140.14,140.24,140.1,140.19,3438.0,137.7586,137.8569,137.7193,137.8078,3438.0
2022-06-07 13:40:00,140.2,140.27,140.17,140.21,3787.0,137.8176,137.8864,137.7881,137.8274,3787.0
2022-06-07 13:45:00,140.21,140.22,140.09,140.15,5916.0,137.8274,137.8373,137.7095,137.7685,5916.0
2022-06-07 13:50:00,140.21,140.28,140.08,140.11,4398.0,137.8274,137.8962,137.6996,137.7291,4398.0
2022-06-07 13:55:00,140.07,140.13,140.04,140.04,2500.0,137.6898,137.7488,137.6603,137.6603,2500.0
2022-06-07 14:00:00,140.02,140.2,140.01,140.18,4566.0,137.6407,137.8176,137.6308,137.7979,4566.0
2022-06-07 14:05:00,140.16,140.24,140.11,140.19,4044.0,137.7783,137.8569,137.7291,137.8078,4044.0
2022-06-07 14:10:00,140.25,140.4,140.25,140.4,8860.0,137.8668,138.0142,137.8668,138.0142,8860.0
2022-06-07 14:15:00,140.44,140.44,140.23,140.25,3625.0,138.0535,138.0535,137.8471,137.8668,3625.0
2022-06-07 14:20:00,140.23,140.35,140.21,140.35,7253.0,137.8471,137.9651,137.8274,137.9651,7253.0
2022-06-07 14:25:00,140.34,140.41,140.32,140.4,4279.0,137.9552,138.024,137.9356,138.0142,4279.0
2022-06-07 14:30:00,140.37,140.52,140.37,140.47,6482.0,137.9847,138.1322,137.9847,138.083,6482.0
2022-06-07 14:35:00,140.49,140.52,140.39,140.44,5242.0,138.1027,138.1322,138.0044,138.0535,5242.0
2022-06-07 14:40:00,140.47,140.5,140.15,140.22,5146.0,138.083,138.1125,137.7685,137.8373,5146.0
2022-06-07 14:45:00,140.27,140.34,140.02,140.03,6300.0,137.8864,137.9552,137.6407,137.6505,6300.0
2022-06-07 14:50:00,140.08,140.16,140.07,140.14,6368.0,137.6996,137.7783,137.6898,137.7586,6368.0
2022-06-07 14:55:00,140.15,140.25,140.08,140.23,2711.0,137.7685,137.8668,137.6996,137.8471,2711.0
2022-06-07 15:00:00,140.23,140.44,140.2,140.42,10478.0,137.8471,138.0535,137.8176,138.0339,10478.0
2022-06-07 15:05:00,140.41,140.41,140.3,140.3,4435.0,138.024,138.024,137.9159,137.9159,4435.0
2022-06-07 15:10:00,140.29,140.38,140.29,140.38,5654.0,137.9061,137.9945,137.9061,137.9945,5654.0
2022-06-07 15:15:00,140.39,140.47,140.39,140.42,4576.0,138.0044,138.083,138.0044,138.0339,4576.0
2022-06-07 15:20:00,140.39,140.46,140.36,140.4,5163.0,138.0044,138.0732,137.9749,138.0142,5163.0
2022-06-07 15:25:00,140.42,140.55,140.38,140.49,9937.0,138.0339,138.1617,137.9945,138.1027,9937.0
2022-06-07 15:30:00,140.44,140.7,140.44,140.66,12309.0,138.0535,138.3091,138.0535,138.2698,12309.0
2022-06-07 15:35:00,140.64,140.86,140.61,140.79,11481.0,138.2501,138.4664,138.2206,138.3976,11481.0
2022-06-07 15:40:00,140.79,140.8,140.62,140.68,11167.0,138.3976,138.4074,138.2305,138.2895,11167.0
2022-06-07 15:45:00,140.68,140.79,140.68,140.71,17220.0,138.2895,138.3976,138.2895,138.3189,17220.0
2022-06-07 15:50:00,140.7,141.0,140.64,140.97,32548.0,138.3091,138.604,138.2501,138.5745,32548.0
2022-06-07 15:55:00,140.95,141.02,140.83,140.96,84766.0,138.5549,138.6237,138.4369,138.5647,84766.0
2022-06-08 09:30:00,140.63,141.47,139.84,140.6,45173.0,138.2403,139.066,137.4637,138.2108,45173.0
2022-06-08 09:35:00,140.56,140.96,140.38,140.96,5862.0,138.1715,138.5647,137.9945,138.5647,5862.0
2022-06-08 09:40:00,140.84,141.11,140.45,140.62,4166.0,138.4467,138.7121,138.0634,138.2305,4166.0
2022-06-08 09:45:00,140.62,141.2,140.53,140.96,6301.0,138.2305,138.8006,138.142,138.5647,6301.0
2022-06-08 09:50:00,141.04,141.35,140.88,141.35,6066.0,138.6433,138.9481,138.4861,138.9481,6066.0
2022-06-08 09:55:00,141.29,141.34,140.98,141.09,3374.0,138.8891,138.9382,138.5844,138.6925,3374.0
2022-06-08 10:00:00,141.25,141.3,140.92,141.22,8734.0,138.8498,138.8989,138.5254,138.8203,8734.0
2022-06-08 10:05:00,141.22,141.33,141.09,141.09,11690.0,138.8203,138.9284,138.6925,138.6925,11690.0
2022-06-08 10:10:00,141.06,141.17,140.8,140.93,10479.0,138.663,138.7711,138.4074,138.5352,10479.0
2022-06-08 10:15:00,140.9,140.96,140.79,140.85,9061.0,138.5057,138.5647,138.3976,138.4566,9061.0
2022-06-08 10:20:00,140.94,141.03,140.78,140.86,8245.0,138.545,138.6335,138.3878,138.4664,8245.0
2022-06-08 10:25:00,140.84,140.84,140.65,140.75,4095.0,138.4467,138.4467,138.26,138.3583,4095.0
2022-06-08 10:30:00,140.71,140.96,140.67,140.88,5848.0,138.3189,138.5647,138.2796,138.4861,5848.0
2022-06-08 10:35:00,140.88,141.09,140.67,140.8,9827.0,138.4861,138.6925,138.2796,138.4074,9827.0
2022-06-08 10:40:00,140.8,140.85,140.66,140.8,4357.0,138.4074,138.4566,138.2698,138.4074,4357.0
2022-06-08 10:45:00,140.84,140.94,140.74,140.74,5858.0,138.4467,138.545,138.3484,138.3484,5858.0
2022-06-08 10:50:00,140.79,140.87,140.69,140.73,3510.0,138.3976,138.4762,138.2993,138.3386,3510.0
2022-06-08 10:55:00,140.68,140.68,140.36,140.45,3900.0,138.2895,138.2895,137.9749,138.0634,3900.0
2022-06-08 11:00:00,140.5,140.53,140.25,140.38,4810.0,138.1125,138.142,137.8668,137.9945,4810.0
2022-06-08 11:05:00,140.34,140.4,140.19,140.35,4848.0,137.9552,138.0142,137.8078,137.9651,4848.0
2022-06-08 11:10:00,140.35,140.44,140.2,140.38,5178.0,137.9651,138.0535,137.8176,137.9945,5178.0
2022-06-08 11:15:00,140.39,140.5,140.27,140.49,6551.0,138.0044,138.1125,137.8864,138.1027,6551.0
2022-06-08 11:20:00,140.44,140.63,140.44,140.58,6597.0,138.0535,138.2403,138.0535,138.1912,6597.0
2022-06-08 11:25:00,140.54,140.6,140.41,140.44,4327.0,138.1518,138.2108,138.024,138.0535,4327.0
2022-06-08 11:30:00,140.43,140.48,140.25,140.25,5001.0,138.0437,138.0928,137.8668,137.8668,5001.0
2022-06-08 11:35:00,140.25,140.34,140.24,140.24,4754.0,137.8668,137.9552,137.8569,137.8569,4754.0
2022-06-08 11:40:00,140.23,140.32,140.11,140.22,4924.0,137.8471,137.9356,137.7291,137.8373,4924.0
2022-06-08 11:45:00,140.13,140.48,140.13,140.44,7039.0,137.7488,138.0928,137.7488,138.0535,7039.0
2022-06-08 11:50:00,140.39,140.45,140.2,140.27,3156.0,138.0044,138.0634,137.8176,137.8864,3156.0
2022-06-08 11:55:00,140.26,140.27,139.99,140.01,4712.0,137.8766,137.8864,137.6112,137.6308,4712.0
2022-06-08 12:00:00,140.0,140.12,139.86,139.86,8649.0,137.621,137.739,137.4834,137.4834,8649.0
2022-06-08 12:05:00,139.86,140.06,139.77,140.06,9013.0,137.4834,137.68,137.3949,137.68,9013.0
2022-06-08 12:10:00,140.04,140.1,139.97,140.08,4091.0,137.6603,137.7193,137.5915,137.6996,4091.0
2022-06-08 12:15:00,140.1,140.24,140.07,140.23,4507.0,137.7193,137.8569,137.6898,137.8471,4507.0
2022-06-08 12:20:00,140.21,140.26,139.95,139.95,5911.0,137.8274,137.8766,137.5719,137.5719,5911.0
2022-06-08 12:25:00,139.86,139.92,139.69,139.92,5752.0,137.4834,137.5424,137.3163,137.5424,5752.0
2022-06-08 12:30:00,139.91,139.92,139.64,139.68,6100.0,137.5325,137.5424,137.2671,137.3064,6100.0
2022-06-08 12:35:00,139.67,139.73,139.57,139.58,6553.0,137.2966,137.3556,137.1983,137.2081,6553.0
2022-06-08 12:40:00,139.54,139.63,139.45,139.47,4281.0,137.1688,137.2573,137.0804,137.1,4281.0
2022-06-08 12:45:00,139.44,139.6,139.41,139.56,6772.0,137.0705,137.2278,137.041,137.1885,6772.0
2022-06-08 12:50:00,139.56,139.57,139.44,139.47,3362.0,137.1885,137.1983,137.0705,137.1,3362.0
2022-06-08 12:55:00,139.43,139.57,139.43,139.56,3784.0,137.0607,137.1983,137.0607,137.1885,3784.0
2022-06-08 13:00:00,139.56,139.56,139.32,139.41,12630.0,137.1885,137.1885,136.9526,137.041,12630.0
2022-06-08 13:05:00,139.38,139.59,139.38,139.59,1550.0,137.0115,137.218,137.0115,137.218,1550.0
2022-06-08 13:10:00,139.53,139.58,139.39,139.44,4828.0,137.159,137.2081,137.0214,137.0705,4828.0
2022-06-08 13:15:00,139.43,139.55,139.34,139.54,4191.0,137.0607,137.1787,136.9722,137.1688,4191.0
2022-06-08 13:20:00,139.51,139.65,139.46,139.56,3398.0,137.1393,137.277,137.0902,137.1885,3398.0
2022-06-08 13:25:00,139.56,139.56,139.28,139.28,7333.0,137.1885,137.1885,136.9132,136.9132,7333.0
2022-06-08 13:30:00,139.26,139.29,138.97,138.98,11524.0,136.8936,136.9231,136.6085,136.6183,11524.0
2022-06-08 13:35:00,138.97,139.12,138.75,138.99,14881.0,136.6085,136.756,136.3922,136.6282,14881.0
2022-06-08 13:40:00,139.0,139.64,139.0,139.64,3228.0,136.638,137.2671,136.638,137.2671,3228.0
2022-06-08 13:45:00,139.66,139.66,139.5,139.54,6465.0,137.2868,137.2868,137.1295,137.1688,6465.0
2022-06-08 13:50:00,139.45,139.48,139.36,139.43,5924.0,137.0804,137.1098,136.9919,137.0607,5924.0
2022-06-08 13:55:00,139.4,139.56,139.4,139.49,3919.0,137.0312,137.1885,137.0312,137.1197,3919.0
2022-06-08 14:00:00,139.44,139.56,139.43,139.46,4156.0,137.0705,137.1885,137.0607,137.0902,4156.0
2022-06-08 14:05:00,139.46,139.49,139.42,139.44,1929.0,137.0902,137.1197,137.0509,137.0705,1929.0
2022-06-08 14:10:00,139.43,139.43,139.27,139.37,4732.0,137.0607,137.0607,136.9034,137.0017,4732.0
2022-06-08 14:15:00,139.4,139.4,139.23,139.34,2533.0,137.0312,137.0312,136.8641,136.9722,2533.0
2022-06-08 14:20:00,139.31,139.31,139.19,139.22,2720.0,136.9427,136.9427,136.8248,136.8543,2720.0
2022-06-08 14:25:00,139.21,139.21,139.01,139.13,3220.0,136.8444,136.8444,136.6478,136.7658,3220.0
2022-06-08 14:30:00,139.12,139.32,139.12,139.18,4572.0,136.756,136.9526,136.756,136.8149,4572.0
2022-06-08 14:35:00,139.14,139.19,139.08,139.08,4800.0,136.7756,136.8248,136.7166,136.7166,4800.0
2022-06-08 14:40:00,139.07,139.36,139.07,139.27,8852.0,136.7068,136.9919,136.7068,136.9034,8852.0
2022-06-08 14:45:00,139.27,139.4,139.24,139.24,2000.0,136.9034,137.0312,136.8739,136.8739,2000.0
2022-06-08 14:50:00,139.24,139.25,139.15,139.16,3917.0,136.8739,136.8838,136.7855,136.7953,3917.0
2022-06-08 14:55:00,139.13,139.17,139.08,139.17,3400.0,136.7658,136.8051,136.7166,136.8051,3400.0
2022-06-08 15:00:00,139.11,139.16,139.02,139.1,4808.0,136.7461,136.7953,136.6577,136.7363,4808.0
2022-06-08 15:05:00,139.09,139.12,138.75,138.81,16098.0,136.7265,136.756,136.3922,136.4512,16098.0
2022-06-08 15:10:00,138.84,139.11,138.83,139.05,7294.0,136.4807,136.7461,136.4709,136.6871,7294.0
2022-06-08 15:15:00,139.08,139.09,138.94,138.96,10808.0,136.7166,136.7265,136.579,136.5987,10808.0
2022-06-08 15:20:00,138.96,139.23,138.96,139.22,6654.0,136.5987,136.8641,136.5987,136.8543,6654.0
2022-06-08 15:25:00,139.23,139.38,139.14,139.24,17085.0,136.8641,137.0115,136.7756,136.8739,17085.0
2022-06-08 15:30:00,139.22,139.49,139.21,139.49,22061.0,136.8543,137.1197,136.8444,137.1197,22061.0
2022-06-08 15:35:00,139.47,139.56,139.38,139.52,19972.0,137.1,137.1885,137.0115,137.1492,19972.0
2022-06-08 15:40:00,139.51,139.54,139.32,139.35,18931.0,137.1393,137.1688,136.9526,136.9821,18931.0
2022-06-08 15:45:00,139.37,139.37,139.12,139.12,22536.0,137.0017,137.0017,136.756,136.756,22536.0
2022-06-08 15:50:00,139.14,139.4,139.07,139.24,40769.0,136.7756,137.0312,136.7068,136.8739,40769.0
2022-06-08 15:55:00,139.22,139.27,139.06,139.24,97573.0,136.8543,136.9034,136.697,136.8739,97573.0
2022-06-09 09:30:00,138.33,140.18,137.69,137.93,84864.0,135.9794,137.7979,135.3503,135.5862,84864.0
2022-06-09 09:35:00,138.03,138.17,137.68,137.68,23714.0,135.6845,135.8221,135.3404,135.3404,23714.0
2022-06-09 09:40:00,137.69,137.95,137.42,137.53,20724.0,135.3503,135.6058,135.0848,135.193,20724.0
2022-06-09 09:45:00,137.5,138.04,137.38,137.92,11934.0,135.1635,135.6943,135.0455,135.5764,11934.0
2022-06-09 09:50:00,138.02,138.56,137.99,138.22,19667.0,135.6747,136.2055,135.6452,135.8713,19667.0
2022-06-09 09:55:00,138.14,138.28,137.96,138.06,18292.0,135.7926,135.9302,135.6157,135.714,18292.0
2022-06-09 10:00:00,138.07,138.3,137.9,138.03,44117.0,135.7238,135.9499,135.5567,135.6845,44117.0
2022-06-09 10:05:00,137.98,138.53,137.93,138.42,5073.0,135.6353,136.176,135.5862,136.0679,5073.0
2022-06-09 10:10:00,138.45,138.47,137.92,138.2,14377.0,136.0973,136.117,135.5764,135.8516,14377.0
2022-06-09 10:15:00,138.11,138.44,138.06,138.22,21069.0,135.7631,136.0875,135.714,135.8713,21069.0
2022-06-09 10:20:00,138.22,138.22,137.82,138.02,10217.0,135.8713,135.8713,135.4781,135.6747,10217.0
2022-06-09 10:25:00,137.99,138.4,137.84,138.36,7479.0,135.6452,136.0482,135.4977,136.0089,7479.0
2022-06-09 10:30:00,138.44,138.74,138.32,138.74,15849.0,136.0875,136.3824,135.9696,136.3824,15849.0
2022-06-09 10:35:00,138.74,138.88,138.53,138.8,7417.0,136.3824,136.52,136.176,136.4414,7417.0
2022-06-09 10:40:00,138.79,138.8,138.62,138.62,5978.0,136.4316,136.4414,136.2645,136.2645,5978.0
2022-06-09 10:45:00,138.55,138.55,138.24,138.24,13000.0,136.1956,136.1956,135.8909,135.8909,13000.0
2022-06-09 10:50:00,138.24,138.36,137.88,137.88,9305.0,135.8909,136.0089,135.537,135.537,9305.0
2022-06-09 10:55:00,137.86,138.28,137.86,138.06,8868.0,135.5174,135.9302,135.5174,135.714,8868.0
2022-06-09 11:00:00,138.03,138.07,137.69,137.71,12523.0,135.6845,135.7238,135.3503,135.3699,12523.0
2022-06-09 11:05:00,137.69,137.72,137.42,137.59,14941.0,135.3503,135.3797,135.0848,135.252,14941.0
2022-06-09 11:10:00,137.57,137.63,137.38,137.48,24918.0,135.2323,135.2913,135.0455,135.1438,24918.0
2022-06-09 11:15:00,137.47,137.63,137.39,137.54,18466.0,135.134,135.2913,135.0554,135.2028,18466.0
2022-06-09 11:20:00,137.55,137.79,137.52,137.61,11244.0,135.2126,135.4486,135.1831,135.2716,11244.0
2022-06-09 11:25:00,137.65,137.71,137.59,137.66,9832.0,135.3109,135.3699,135.252,135.3208,9832.0
2022-06-09 11:30:00,137.69,137.9,137.66,137.79,5445.0,135.3503,135.5567,135.3208,135.4486,5445.0
2022-06-09 11:35:00,137.85,137.98,137.85,137.92,5829.0,135.5075,135.6353,135.5075,135.5764,5829.0
2022-06-09 11:40:00,137.99,138.35,137.99,138.19,3659.0,135.6452,135.999,135.6452,135.8418,3659.0
2022-06-09 11:45:00,138.27,138.29,137.72,137.72,6678.0,135.9204,135.9401,135.3797,135.3797,6678.0
2022-06-09 11:50:00,137.75,137.79,137.62,137.74,7195.0,135.4092,135.4486,135.2814,135.3994,7195.0
2022-06-09 11:55:00,137.72,137.79,137.57,137.61,2808.0,135.3797,135.4486,135.2323,135.2716,2808.0
2022-06-09 12:00:00,137.62,137.73,137.52,137.56,5605.0,135.2814,135.3896,135.1831,135.2225,5605.0
2022-06-09 12:05:00,137.57,137.6,137.44,137.49,6278.0,135.2323,135.2618,135.1045,135.1537,6278.0
2022-06-09 12:10:00,137.48,137.48,137.24,137.3,12502.0,135.1438,135.1438,134.9079,134.9669,12502.0
2022-06-09 12:15:00,137.28,137.48,137.2,137.43,3850.0,134.9472,135.1438,134.8686,135.0947,3850.0
2022-06-09 12:20:00,137.47,137.68,137.47,137.61,4641.0,135.134,135.3404,135.134,135.2716,4641.0
2022-06-09 12:25:00,137.65,138.0,137.62,137.97,7668.0,135.3109,135.655,135.2814,135.6255,7668.0
2022-06-09 12:30:00,137.98,138.17,137.86,138.12,16185.0,135.6353,135.8221,135.5174,135.773,16185.0
2022-06-09 12:35:00,138.06,138.38,138.03,138.29,11093.0,135.714,136.0285,135.6845,135.9401,11093.0
2022-06-09 12:40:00,138.33,138.57,138.32,138.54,7751.0,135.9794,136.2153,135.9696,136.1858,7751.0
2022-06-09 12:45:00,138.54,138.58,138.32,138.41,6012.0,136.1858,136.2251,135.9696,136.058,6012.0
2022-06-09 12:50:00,138.45,138.52,138.25,138.25,11676.0,136.0973,136.1662,135.9007,135.9007,11676.0
2022-06-09 12:55:00,138.21,138.52,138.13,138.48,5109.0,135.8614,136.1662,135.7828,136.1268,5109.0
2022-06-09 13:00:00,138.51,138.58,138.3,138.46,4963.0,136.1563,136.2251,135.9499,136.1072,4963.0
2022-06-09 13:05:00,138.5,138.64,138.48,138.57,4850.0,136.1465,136.2841,136.1268,136.2153,4850.0
2022-06-09 13:10:00,138.56,138.62,138.46,138.51,7013.0,136.2055,136.2645,136.1072,136.1563,7013.0
2022-06-09 13:15:00,138.53,138.54,138.33,138.43,5707.0,136.176,136.1858,135.9794,136.0777,5707.0
2022-06-09 13:20:00,138.44,138.5,138.3,138.33,5663.0,136.0875,136.1465,135.9499,135.9794,5663.0
2022-06-09 13:25:00,138.33,138.33,138.18,138.19,6073.0,135.9794,135.9794,135.8319,135.8418,6073.0
2022-06-09 13:30:00,138.2,138.2,137.93,137.93,9083.0,135.8516,135.8516,135.5862,135.5862,9083.0
2022-06-09 13:35:00,137.91,137.92,137.68,137.69,10940.0,135.5665,135.5764,135.3404,135.3503,10940.0
2022-06-09 13:40:00,137.68,137.71,137.48,137.48,8972.0,135.3404,135.3699,135.1438,135.1438,8972.0
2022-06-09 13:45:00,137.5,137.88,137.49,137.88,7175.0,135.1635,135.537,135.1537,135.537,7175.0
2022-06-09 13:50:00,137.89,138.05,137.88,137.91,7830.0,135.5469,135.7041,135.537,135.5665,7830.0
2022-06-09 13:55:00,137.92,138.17,137.92,138.13,7426.0,135.5764,135.8221,135.5764,135.7828,7426.0
2022-06-09 14:00:00,138.12,138.19,137.88,137.88,10099.0,135.773,135.8418,135.537,135.537,10099.0
2022-06-09 14:05:00,137.89,137.89,137.73,137.74,9396.0,135.5469,135.5469,135.3896,135.3994,9396.0
2022-06-09 14:10:00,137.76,137.83,137.54,137.59,17049.0,135.4191,135.4879,135.2028,135.252,17049.0
2022-06-09 14:15:00,137.55,137.57,137.44,137.5,10526.0,135.2126,135.2323,135.1045,135.1635,10526.0
2022-06-09 14:20:00,137.5,137.62,137.36,137.41,9934.0,135.1635,135.2814,135.0259,135.075,9934.0
2022-06-09 14:25:00,137.42,137.56,137.42,137.52,5195.0,135.0848,135.2225,135.0848,135.1831,5195.0
2022-06-09 14:30:00,137.48,137.48,137.33,137.33,7684.0,135.1438,135.1438,134.9964,134.9964,7684.0
2022-06-09 14:35:00,137.28,137.31,137.19,137.24,8076.0,134.9472,134.9767,134.8588,134.9079,8076.0
2022-06-09 14:40:00,137.26,137.4,137.26,137.3,7844.0,134.9276,135.0652,134.9276,134.9669,7844.0
2022-06-09 14:45:00,137.3,137.45,137.29,137.42,7900.0,134.9669,135.1143,134.9571,135.0848,7900.0
2022-06-09 14:50:00,137.44,137.47,137.28,137.36,8481.0,135.1045,135.134,134.9472,135.0259,8481.0
2022-06-09 14:55:00,137.36,137.36,136.96,136.97,15430.0,135.0259,135.0259,134.6327,134.6425,15430.0
2022-06-09 15:00:00,136.96,137.0,136.83,136.89,17960.0,134.6327,134.672,134.5049,134.5639,17960.0
2022-06-09 15:05:00,136.89,136.94,136.72,136.75,17324.0,134.5639,134.613,134.3967,134.4262,17324.0
2022-06-09 15:10:00,136.75,136.82,136.66,136.71,16407.0,134.4262,134.495,134.3378,134.3869,16407.0
2022-06-09 15:15:00,136.69,136.81,136.66,136.76,21303.0,134.3673,134.4852,134.3378,134.4361,21303.0
2022-06-09 15:20:00,136.77,136.78,136.64,136.68,17897.0,134.4459,134.4557,134.3181,134.3574,17897.0
2022-06-09 15:25:00,136.69,136.74,136.53,136.54,22926.0,134.3673,134.4164,134.21,134.2198,22926.0
2022-06-09 15:30:00,136.55,136.57,136.42,136.45,26900.0,134.2296,134.2493,134.1018,134.1313,26900.0
2022-06-09 15:35:00,136.45,136.61,136.31,136.52,36098.0,134.1313,134.2886,133.9937,134.2001,36098.0
2022-06-09 15:40:00,136.51,136.51,136.24,136.28,23295.0,134.1903,134.1903,133.9249,133.9642,23295.0
2022-06-09 15:45:00,136.25,136.31,136.05,136.2,32520.0,133.9347,133.9937,133.7381,133.8856,32520.0
2022-06-09 15:50:00,136.14,136.2,135.91,136.03,59366.0,133.8266,133.8856,133.6005,133.7185,59366.0
2022-06-09 15:55:00,136.01,136.11,135.78,135.79,139086.0,133.6988,133.7971,133.4727,133.4825,139086.0
2022-06-10 09:30:00,133.53,133.84,132.75,132.91,90530.0,131.2609,131.5657,130.4942,130.6515,90530.0
2022-06-10 09:35:00,132.94,133.82,132.84,133.49,15328.0,130.681,131.546,130.5827,131.2216,15328.0
2022-06-10 09:40:00,133.5,134.23,133.41,134.23,10181.0,131.2315,131.9491,131.143,131.9491,10181.0
2022-06-10 09:45:00,134.2,134.45,134.13,134.22,13192.0,131.9196,132.1653,131.8508,131.9392,13192.0
2022-06-10 09:50:00,134.19,134.22,132.85,132.91,32728.0,131.9097,131.9392,130.5925,130.6515,32728.0
2022-06-10 09:55:00,132.87,134.04,132.75,134.04,13200.0,130.6122,131.7623,130.4942,131.7623,13200.0
2022-06-10 10:00:00,133.93,134.06,133.49,133.58,13584.0,131.6542,131.7819,131.2216,131.3101,13584.0
2022-06-10 10:05:00,133.54,133.89,133.48,133.7,18589.0,131.2708,131.6148,131.2118,131.4281,18589.0
2022-06-10 10:10:00,133.71,133.77,133.3,133.59,15062.0,131.4379,131.4969,131.0349,131.3199,15062.0
2022-06-10 10:15:00,133.62,133.8,133.52,133.65,10077.0,131.3494,131.5264,131.2511,131.3789,10077.0
2022-06-10 10:20:00,133.63,134.01,133.54,133.96,17195.0,131.3593,131.7328,131.2708,131.6836,17195.0
2022-06-10 10:25:00,133.9,134.29,133.9,134.02,5959.0,131.6247,132.008,131.6247,131.7426,5959.0
2022-06-10 10:30:00,133.94,134.03,133.9,134.01,7471.0,131.664,131.7525,131.6247,131.7328,7471.0
2022-06-10 10:35:00,133.98,134.18,133.49,133.64,17989.0,131.7033,131.8999,131.2216,131.3691,17989.0
2022-06-10 10:40:00,133.64,133.64,133.27,133.44,14171.0,131.3691,131.3691,131.0054,131.1725,14171.0
2022-06-10 10:45:00,133.47,133.74,133.33,133.68,7890.0,131.202,131.4674,131.0643,131.4084,7890.0
2022-06-10 10:50:00,133.72,133.78,133.39,133.39,8725.0,131.4477,131.5067,131.1233,131.1233,8725.0
2022-06-10 10:55:00,133.45,133.64,133.41,133.58,7858.0,131.1823,131.3691,131.143,131.3101,7858.0
2022-06-10 11:00:00,133.54,133.89,133.43,133.88,7708.0,131.2708,131.6148,131.1626,131.605,7708.0
2022-06-10 11:05:00,133.81,133.81,133.58,133.67,10101.0,131.5362,131.5362,131.3101,131.3986,10101.0
2022-06-10 11:10:00,133.72,133.72,133.4,133.44,17152.0,131.4477,131.4477,131.1332,131.1725,17152.0
2022-06-10 11:15:00,133.41,133.81,133.41,133.79,7240.0,131.143,131.5362,131.143,131.5165,7240.0
2022-06-10 11:20:00,133.81,133.94,133.77,133.83,5994.0,131.5362,131.664,131.4969,131.5559,5994.0
2022-06-10 11:25:00,133.84,133.91,133.69,133.75,7304.0,131.5657,131.6345,131.4182,131.4772,7304.0
2022-06-10 11:30:00,133.77,134.02,133.72,134.0,7592.0,131.4969,131.7426,131.4477,131.723,7592.0
2022-06-10 11:35:00,134.0,134.0,133.85,133.89,6614.0,131.723,131.723,131.5755,131.6148,6614.0
2022-06-10 11:40:00,133.92,134.08,133.88,133.98,8758.0,131.6443,131.8016,131.605,131.7033,8758.0
2022-06-10 11:45:00,134.03,134.14,133.94,134.03,16325.0,131.7525,131.8606,131.664,131.7525,16325.0
2022-06-10 11:50:00,133.99,134.15,133.79,134.05,9906.0,131.7131,131.8704,131.5165,131.7721,9906.0
2022-06-10 11:55:00,134.0,134.3,134.0,134.17,11584.0,131.723,132.0179,131.723,131.8901,11584.0
2022-06-10 12:00:00,134.16,134.31,134.15,134.24,10297.0,131.8802,132.0277,131.8704,131.9589,10297.0
2022-06-10 12:05:00,134.24,134.45,134.23,134.44,6484.0,131.9589,132.1653,131.9491,132.1555,6484.0
2022-06-10 12:10:00,134.45,134.45,134.17,134.22,5513.0,132.1653,132.1653,131.8901,131.9392,5513.0
2022-06-10 12:15:00,134.21,134.21,133.73,133.88,10702.0,131.9294,131.9294,131.4576,131.605,10702.0
2022-06-10 12:20:00,133.88,134.0,133.88,133.92,7221.0,131.605,131.723,131.605,131.6443,7221.0
2022-06-10 12:25:00,133.92,133.92,133.69,133.91,7602.0,131.6443,131.6443,131.4182,131.6345,7602.0
2022-06-10 12:30:00,133.94,134.12,133.82,133.95,8738.0,131.664,131.8409,131.546,131.6738,8738.0
2022-06-10 12:35:00,133.98,134.42,133.98,134.34,7354.0,131.7033,132.1358,131.7033,132.0572,7354.0
2022-06-10 12:40:00,134.33,134.51,134.33,134.37,4958.0,132.0474,132.2243,132.0474,132.0867,4958.0
2022-06-10 12:45:00,134.4,134.4,134.09,134.11,7134.0,132.1162,132.1162,131.8114,131.8311,7134.0
2022-06-10 12:50:00,134.07,134.08,133.88,133.93,5649.0,131.7918,131.8016,131.605,131.6542,5649.0
2022-06-10 12:55:00,133.93,134.11,133.9,134.09,5501.0,131.6542,131.8311,131.6247,131.8114,5501.0
2022-06-10 13:00:00,134.08,134.12,133.98,134.12,5187.0,131.8016,131.8409,131.7033,131.8409,5187.0
2022-06-10 13:05:00,134.14,134.15,134.05,134.05,3755.0,131.8606,131.8704,131.7721,131.7721,3755.0
2022-06-10 13:10:00,134.09,134.09,133.72,133.76,13659.0,131.8114,131.8114,131.4477,131.487,13659.0
2022-06-10 13:15:00,133.73,134.06,133.66,134.06,4839.0,131.4576,131.7819,131.3887,131.7819,4839.0
2022-06-10 13:20:00,134.01,134.04,133.93,134.01,6354.0,131.7328,131.7623,131.6542,131.7328,6354.0
2022-06-10 13:25:00,133.99,134.28,133.99,134.21,10807.0,131.7131,131.9982,131.7131,131.9294,10807.0
2022-06-10 13:30:00,134.22,134.23,134.04,134.15,10499.0,131.9392,131.9491,131.7623,131.8704,10499.0
2022-06-10 13:35:00,134.14,134.21,134.04,134.19,13179.0,131.8606,131.9294,131.7623,131.9097,13179.0
2022-06-10 13:40:00,134.21,134.29,134.11,134.21,9455.0,131.9294,132.008,131.8311,131.9294,9455.0
2022-06-10 13:45:00,134.21,134.5,134.16,134.47,9570.0,131.9294,132.2145,131.8802,132.185,9570.0
2022-06-10 13:50:00,134.46,134.54,134.35,134.37,7434.0,132.1751,132.2538,132.067,132.0867,7434.0
2022-06-10 13:55:00,134.37,134.39,134.23,134.3,5200.0,132.0867,132.1063,131.9491,132.0179,5200.0
2022-06-10 14:00:00,134.3,134.36,134.27,134.33,6031.0,132.0179,132.0768,131.9884,132.0474,6031.0
2022-06-10 14:05:00,134.31,134.44,134.3,134.39,10137.0,132.0277,132.1555,132.0179,132.1063,10137.0
2022-06-10 14:10:00,134.41,134.53,134.41,134.47,15986.0,132.126,132.244,132.126,132.185,15986.0
2022-06-10 14:15:00,134.45,134.82,134.45,134.82,7895.0,132.1653,132.529,132.1653,132.529,7895.0
2022-06-10 14:20:00,134.83,134.98,134.81,134.94,9017.0,132.5389,132.6863,132.5192,132.647,9017.0
2022-06-10 14:25:00,134.92,134.92,134.62,134.67,4733.0,132.6273,132.6273,132.3324,132.3816,4733.0
2022-06-10 14:30:00,134.69,134.72,134.61,134.68,3726.0,132.4012,132.4307,132.3226,132.3914,3726.0
2022-06-10 14:35:00,134.65,134.65,134.53,134.59,4666.0,132.3619,132.3619,132.244,132.3029,4666.0
2022-06-10 14:40:00,134.58,134.58,134.42,134.48,5300.0,132.2931,132.2931,132.1358,132.1948,5300.0
2022-06-10 14:45:00,134.51,134.65,134.5,134.65,6583.0,132.2243,132.3619,132.2145,132.3619,6583.0
2022-06-10 14:50:00,134.66,134.66,134.53,134.6,2928.0,132.3717,132.3717,132.244,132.3128,2928.0
2022-06-10 14:55:00,134.58,134.65,134.52,134.56,7531.0,132.2931,132.3619,132.2341,132.2734,7531.0
2022-06-10 15:00:00,134.56,134.62,134.25,134.26,3942.0,132.2734,132.3324,131.9687,131.9785,3942.0
2022-06-10 15:05:00,134.26,134.45,134.19,134.45,6442.0,131.9785,132.1653,131.9097,132.1653,6442.0
2022-06-10 15:10:00,134.48,134.52,134.43,134.43,4138.0,132.1948,132.2341,132.1457,132.1457,4138.0
2022-06-10 15:15:00,134.44,134.56,134.42,134.52,7549.0,132.1555,132.2734,132.1358,132.2341,7549.0
2022-06-10 15:20:00,134.56,134.56,134.3,134.43,8022.0,132.2734,132.2734,132.0179,132.1457,8022.0
2022-06-10 15:25:00,134.47,134.84,134.46,134.71,8656.0,132.185,132.5487,132.1751,132.4209,8656.0
2022-06-10 15:30:00,134.72,134.92,134.57,134.68,23518.0,132.4307,132.6273,132.2833,132.3914,23518.0
2022-06-10 15:35:00,134.68,134.76,134.55,134.56,16613.0,132.3914,132.47,132.2636,132.2734,16613.0
2022-06-10 15:40:00,134.57,134.63,134.23,134.27,19425.0,132.2833,132.3423,131.9491,131.9884,19425.0
2022-06-10 15:45:00,134.25,134.26,133.91,133.94,24894.0,131.9687,131.9785,131.6345,131.664,24894.0
2022-06-10 15:50:00,133.92,134.2,133.68,133.9,52187.0,131.6443,131.9196,131.4084,131.6247,52187.0
2022-06-10 15:55:00,133.84,133.86,133.4,133.42,143018.0,131.5657,131.5853,131.1332,131.1528,143018.0
2022-06-13 09:30:00,131.26,131.91,130.75,131.72,83997.0,129.0295,129.6685,128.5282,129.4817,83997.0
2022-06-13 09:35:00,131.66,131.88,130.92,130.93,19084.0,129.4227,129.639,128.6953,128.7051,19084.0
2022-06-13 09:40:00,130.93,130.95,130.49,130.69,19454.0,128.7051,128.7248,128.2726,128.4692,19454.0
2022-06-13 09:45:00,130.69,130.85,130.33,130.4,19816.0,128.4692,128.6265,128.1153,128.1841,19816.0
2022-06-13 09:50:00,130.41,130.43,129.8,129.83,31328.0,128.194,128.2136,127.5943,127.6238,31328.0
2022-06-13 09:55:00,129.86,129.92,129.47,129.5,33443.0,127.6533,127.7123,127.2699,127.2994,33443.0
2022-06-13 10:00:00,129.53,130.29,129.22,130.0,32414.0,127.3289,128.076,127.0242,127.7909,32414.0
2022-06-13 10:05:00,129.98,130.39,129.93,130.16,24492.0,127.7713,128.1743,127.7221,127.9482,24492.0
2022-06-13 10:10:00,130.23,130.34,129.65,129.77,13367.0,128.017,128.1252,127.4469,127.5648,13367.0
2022-06-13 10:15:00,129.77,129.77,129.17,129.22,11876.0,127.5648,127.5648,126.975,127.0242,11876.0
2022-06-13 10:20:00,129.15,129.65,129.07,129.47,24614.0,126.9554,127.4469,126.8767,127.2699,24614.0
2022-06-13 10:25:00,129.47,129.68,129.05,129.24,18724.0,127.2699,127.4764,126.8571,127.0438,18724.0
2022-06-13 10:30:00,129.22,129.51,129.22,129.27,9105.0,127.0242,127.3093,127.0242,127.0733,9105.0
2022-06-13 10:35:00,129.24,129.36,128.96,129.2,14521.0,127.0438,127.1618,126.7686,127.0045,14521.0
2022-06-13 10:40:00,129.26,129.42,129.08,129.28,9295.0,127.0635,127.2208,126.8866,127.0832,9295.0
2022-06-13 10:45:00,129.31,129.58,129.26,129.4,26082.0,127.1127,127.3781,127.0635,127.2011,26082.0
2022-06-13 10:50:00,129.39,129.52,129.22,129.52,10421.0,127.1913,127.3191,127.0242,127.3191,10421.0
2022-06-13 10:55:00,129.52,129.72,129.51,129.55,10271.0,127.3191,127.5157,127.3093,127.3486,10271.0
2022-06-13 11:00:00,129.55,129.58,128.75,128.98,18953.0,127.3486,127.3781,126.5622,126.7883,18953.0
2022-06-13 11:05:00,128.99,129.34,128.94,129.34,14007.0,126.7981,127.1421,126.7489,127.1421,14007.0
2022-06-13 11:10:00,129.34,129.36,129.04,129.36,22094.0,127.1421,127.1618,126.8472,127.1618,22094.0
2022-06-13 11:15:00,129.33,129.63,129.28,129.39,18958.0,127.1323,127.4272,127.0832,127.1913,18958.0
2022-06-13 11:20:00,129.36,129.7,129.34,129.69,15111.0,127.1618,127.496,127.1421,127.4862,15111.0
2022-06-13 11:25:00,129.66,129.73,129.47,129.59,12374.0,127.4567,127.5255,127.2699,127.3879,12374.0
2022-06-13 11:30:00,129.64,129.64,129.27,129.37,16584.0,127.4371,127.4371,127.0733,127.1716,16584.0
2022-06-13 11:35:00,129.4,129.7,129.25,129.69,14435.0,127.2011,127.496,127.0537,127.4862,14435.0
2022-06-13 11:40:00,129.71,130.04,129.7,130.03,15848.0,127.5059,127.8303,127.496,127.8204,15848.0
2022-06-13 11:45:00,129.95,129.96,129.53,129.78,8108.0,127.7418,127.7516,127.3289,127.5747,8108.0
2022-06-13 11:50:00,129.73,129.75,129.43,129.61,10274.0,127.5255,127.5452,127.2306,127.4076,10274.0
2022-06-13 11:55:00,129.63,129.9,129.63,129.87,8899.0,127.4272,127.6926,127.4272,127.6631,8899.0
2022-06-13 12:00:00,129.91,130.05,129.73,129.85,6606.0,127.7025,127.8401,127.5255,127.6435,6606.0
2022-06-13 12:05:00,129.81,130.05,129.76,129.91,6048.0,127.6042,127.8401,127.555,127.7025,6048.0
2022-06-13 12:10:00,129.83,130.21,129.83,130.02,5468.0,127.6238,127.9974,127.6238,127.8106,5468.0
2022-06-13 12:15:00,130.1,130.16,129.97,130.14,6766.0,127.8892,127.9482,127.7614,127.9286,6766.0
2022-06-13 12:20:00,130.19,130.24,129.97,130.03,5355.0,127.9777,128.0269,127.7614,127.8204,5355.0
2022-06-13 12:25:00,130.06,130.24,130.06,130.13,6486.0,127.8499,128.0269,127.8499,127.9187,6486.0
2022-06-13 12:30:00,130.14,130.58,130.04,130.53,12998.0,127.9286,128.3611,127.8303,128.3119,12998.0
2022-06-13 12:35:00,130.56,130.81,130.54,130.79,5573.0,128.3414,128.5872,128.3218,128.5675,5573.0
2022-06-13 12:40:00,130.84,130.84,130.49,130.52,10124.0,128.6167,128.6167,128.2726,128.3021,10124.0
2022-06-13 12:45:00,130.54,130.55,130.42,130.46,8657.0,128.3218,128.3316,128.2038,128.2431,8657.0
2022-06-13 12:50:00,130.42,130.49,130.18,130.18,6049.0,128.2038,128.2726,127.9679,127.9679,6049.0
2022-06-13 12:55:00,130.17,130.28,130.08,130.15,7105.0,127.958,128.0662,127.8696,127.9384,7105.0
2022-06-13 13:00:00,130.16,130.17,129.89,129.91,8913.0,127.9482,127.958,127.6828,127.7025,8913.0
2022-06-13 13:05:00,129.86,129.96,129.79,129.8,6828.0,127.6533,127.7516,127.5845,127.5943,6828.0
2022-06-13 13:10:00,129.75,129.78,129.54,129.54,5652.0,127.5452,127.5747,127.3388,127.3388,5652.0
2022-06-13 13:15:00,129.54,129.66,129.49,129.65,6151.0,127.3388,127.4567,127.2896,127.4469,6151.0
2022-06-13 13:20:00,129.63,129.79,129.59,129.66,6902.0,127.4272,127.5845,127.3879,127.4567,6902.0
2022-06-13 13:25:00,129.69,129.72,129.48,129.59,5045.0,127.4862,127.5157,127.2798,127.3879,5045.0
2022-06-13 13:30:00,129.56,129.72,129.46,129.56,11181.0,127.3584,127.5157,127.2601,127.3584,11181.0
2022-06-13 13:35:00,129.53,129.73,129.51,129.73,11891.0,127.3289,127.5255,127.3093,127.5255,11891.0
2022-06-13 13:40:00,129.73,129.91,129.67,129.89,7332.0,127.5255,127.7025,127.4665,127.6828,7332.0
2022-06-13 13:45:00,129.93,130.13,129.91,130.09,8981.0,127.7221,127.9187,127.7025,127.8794,8981.0
2022-06-13 13:50:00,130.18,130.29,129.95,130.0,15421.0,127.9679,128.076,127.7418,127.7909,15421.0
2022-06-13 13:55:00,130.07,130.2,129.99,130.18,8565.0,127.8597,127.9875,127.7811,127.9679,8565.0
2022-06-13 14:00:00,130.15,130.15,129.78,129.96,7341.0,127.9384,127.9384,127.5747,127.7516,7341.0
2022-06-13 14:05:00,129.96,130.03,129.64,129.65,10316.0,127.7516,127.8204,127.4371,127.4469,10316.0
2022-06-13 14:10:00,129.58,129.67,129.52,129.55,8873.0,127.3781,127.4665,127.3191,127.3486,8873.0
2022-06-13 14:15:00,129.52,129.72,129.52,129.71,5996.0,127.3191,127.5157,127.3191,127.5059,5996.0
2022-06-13 14:20:00,129.75,129.87,129.68,129.72,11908.0,127.5452,127.6631,127.4764,127.5157,11908.0
2022-06-13 14:25:00,129.72,129.97,129.72,129.88,6551.0,127.5157,127.7614,127.5157,127.673,6551.0
2022-06-13 14:30:00,129.83,130.08,129.51,129.85,32123.0,127.6238,127.8696,127.3093,127.6435,32123.0
2022-06-13 14:35:00,129.71,130.19,129.71,130.13,5302.0,127.5059,127.9777,127.5059,127.9187,5302.0
2022-06-13 14:40:00,130.18,130.21,129.96,130.11,7429.0,127.9679,127.9974,127.7516,127.8991,7429.0
2022-06-13 14:45:00,130.14,130.25,130.09,130.24,8469.0,127.9286,128.0367,127.8794,128.0269,8469.0
2022-06-13 14:50:00,130.23,130.3,130.06,130.09,10380.0,128.017,128.0858,127.8499,127.8794,10380.0
2022-06-13 14:55:00,130.07,130.1,129.8,129.81,7684.0,127.8597,127.8892,127.5943,127.6042,7684.0
2022-06-13 15:00:00,129.82,129.93,129.61,129.93,7709.0,127.614,127.7221,127.4076,127.7221,7709.0
2022-06-13 15:05:00,129.94,130.04,129.75,129.77,10861.0,127.732,127.8303,127.5452,127.5648,10861.0
2022-06-13 15:10:00,129.77,129.77,129.59,129.72,13680.0,127.5648,127.5648,127.3879,127.5157,13680.0
2022-06-13 15:15:00,129.74,130.22,129.59,129.84,27544.0,127.5354,128.0072,127.3879,127.6337,27544.0
2022-06-13 15:20:00,129.78,129.87,129.58,129.58,15507.0,127.5747,127.6631,127.3781,127.3781,15507.0
2022-06-13 15:25:00,129.53,129.62,129.4,129.45,17507.0,127.3289,127.4174,127.2011,127.2503,17507.0
2022-06-13 15:30:00,129.42,129.44,129.19,129.3,22979.0,127.2208,127.2405,126.9947,127.1028,22979.0
2022-06-13 15:35:00,129.32,129.4,128.97,128.99,31405.0,127.1225,127.2011,126.7784,126.7981,31405.0
2022-06-13 15:40:00,129.0,129.12,128.99,128.99,25961.0,126.8079,126.9259,126.7981,126.7981,25961.0
2022-06-13 15:45:00,128.99,129.13,128.94,128.97,42656.0,126.7981,126.9357,126.7489,126.7784,42656.0
2022-06-13 15:50:00,128.99,129.15,128.84,129.07,80399.0,126.7981,126.9554,126.6506,126.8767,80399.0
2022-06-13 15:55:00,129.08,129.08,128.67,128.76,218828.0,126.8866,126.8866,126.4835,126.572,218828.0
2022-06-14 09:30:00,129.18,129.77,128.97,129.02,52087.0,126.9849,127.5648,126.7784,126.8276,52087.0
2022-06-14 09:35:00,129.09,129.1,128.45,128.47,23885.0,126.8964,126.9062,126.2673,126.2869,23885.0
2022-06-14 09:40:00,128.38,128.91,128.37,128.52,5136.0,126.1985,126.7195,126.1886,126.3361,5136.0
2022-06-14 09:45:00,128.37,128.55,128.13,128.18,15211.0,126.1886,126.3656,125.9527,126.0019,15211.0
2022-06-14 09:50:00,128.19,128.67,128.04,128.65,6092.0,126.0117,126.4835,125.8642,126.4639,6092.0
2022-06-14 09:55:00,128.6,128.69,128.48,128.63,4792.0,126.4147,126.5032,126.2968,126.4442,4792.0
2022-06-14 10:00:00,128.66,129.06,128.66,128.99,12508.0,126.4737,126.8669,126.4737,126.7981,12508.0
2022-06-14 10:05:00,129.07,129.07,128.26,128.26,13193.0,126.8767,126.8767,126.0805,126.0805,13193.0
2022-06-14 10:10:00,128.27,128.54,128.1,128.24,14081.0,126.0903,126.3557,125.9232,126.0608,14081.0
2022-06-14 10:15:00,128.21,128.33,128.12,128.13,15266.0,126.0314,126.1493,125.9429,125.9527,15266.0
2022-06-14 10:20:00,128.11,128.3,127.92,128.22,8086.0,125.9331,126.1198,125.7463,126.0412,8086.0
2022-06-14 10:25:00,128.13,128.3,127.79,127.8,11146.0,125.9527,126.1198,125.6185,125.6283,11146.0
2022-06-14 10:30:00,127.83,127.95,127.78,127.82,9172.0,125.6578,125.7758,125.6087,125.648,9172.0
2022-06-14 10:35:00,127.84,128.09,127.68,127.93,8295.0,125.6676,125.9134,125.5104,125.7561,8295.0
2022-06-14 10:40:00,127.94,127.95,127.56,127.75,7287.0,125.7659,125.7758,125.3924,125.5792,7287.0
2022-06-14 10:45:00,127.75,128.46,127.75,128.46,7665.0,125.5792,126.2771,125.5792,126.2771,7665.0
2022-06-14 10:50:00,128.44,128.51,128.29,128.32,5993.0,126.2574,126.3263,126.11,126.1395,5993.0
2022-06-14 10:55:00,128.24,128.5,128.19,128.32,9525.0,126.0608,126.3164,126.0117,126.1395,9525.0
2022-06-14 11:00:00,128.31,128.56,128.24,128.54,11871.0,126.1297,126.3754,126.0608,126.3557,11871.0
2022-06-14 11:05:00,128.52,128.53,128.22,128.26,7774.0,126.3361,126.3459,126.0412,126.0805,7774.0
2022-06-14 11:10:00,128.27,128.27,127.81,127.81,26997.0,126.0903,126.0903,125.6381,125.6381,26997.0
2022-06-14 11:15:00,127.77,127.87,127.66,127.87,15469.0,125.5988,125.6971,125.4907,125.6971,15469.0
2022-06-14 11:20:00,127.87,127.87,127.53,127.72,7071.0,125.6971,125.6971,125.3629,125.5497,7071.0
2022-06-14 11:25:00,127.7,127.86,127.6,127.72,18107.0,125.53,125.6873,125.4317,125.5497,18107.0
2022-06-14 11:30:00,127.7,127.87,127.59,127.87,8704.0,125.53,125.6971,125.4219,125.6971,8704.0
2022-06-14 11:35:00,127.86,128.05,127.64,127.73,7600.0,125.6873,125.8741,125.471,125.5595,7600.0
2022-06-14 11:40:00,127.73,127.81,127.65,127.77,4739.0,125.5595,125.6381,125.4809,125.5988,4739.0
2022-06-14 11:45:00,127.83,127.83,127.4,127.4,7651.0,125.6578,125.6578,125.2351,125.2351,7651.0
2022-06-14 11:50:00,127.37,127.48,127.23,127.34,15407.0,125.2056,125.3138,125.068,125.1761,15407.0
2022-06-14 11:55:00,127.36,127.48,127.28,127.31,7303.0,125.1958,125.3138,125.1172,125.1466,7303.0
2022-06-14 12:00:00,127.32,127.4,127.03,127.1,4517.0,125.1565,125.2351,124.8714,124.9402,4517.0
2022-06-14 12:05:00,127.03,127.4,127.03,127.4,6314.0,124.8714,125.2351,124.8714,125.2351,6314.0
2022-06-14 12:10:00,127.45,127.56,127.38,127.4,6733.0,125.2843,125.3924,125.2155,125.2351,6733.0
2022-06-14 12:15:00,127.34,127.76,127.21,127.7,9160.0,125.1761,125.589,125.0483,125.53,9160.0
2022-06-14 12:20:00,127.69,127.73,127.39,127.49,4191.0,125.5202,125.5595,125.2253,125.3236,4191.0
2022-06-14 12:25:00,127.47,127.47,127.33,127.39,3836.0,125.3039,125.3039,125.1663,125.2253,3836.0
2022-06-14 12:30:00,127.39,127.51,127.22,127.36,5876.0,125.2253,125.3432,125.0582,125.1958,5876.0
2022-06-14 12:35:00,127.31,127.31,127.15,127.21,4200.0,125.1466,125.1466,124.9894,125.0483,4200.0
2022-06-14 12:40:00,127.22,127.36,127.2,127.2,4710.0,125.0582,125.1958,125.0385,125.0385,4710.0
2022-06-14 12:45:00,127.2,127.35,127.05,127.35,15164.0,125.0385,125.186,124.8911,125.186,15164.0
2022-06-14 12:50:00,127.32,127.44,127.2,127.39,3871.0,125.1565,125.2744,125.0385,125.2253,3871.0
2022-06-14 12:55:00,127.45,127.73,127.45,127.62,6853.0,125.2843,125.5595,125.2843,125.4514,6853.0
2022-06-14 13:00:00,127.64,127.71,127.44,127.57,6485.0,125.471,125.5398,125.2744,125.4022,6485.0
2022-06-14 13:05:00,127.56,127.7,127.39,127.65,9913.0,125.3924,125.53,125.2253,125.4809,9913.0
2022-06-14 13:10:00,127.64,127.77,127.62,127.72,4179.0,125.471,125.5988,125.4514,125.5497,4179.0
2022-06-14 13:15:00,127.72,127.99,127.72,127.89,5231.0,125.5497,125.8151,125.5497,125.7168,5231.0
2022-06-14 13:20:00,127.95,128.05,127.84,127.85,22841.0,125.7758,125.8741,125.6676,125.6775,22841.0
2022-06-14 13:25:00,127.85,127.85,127.69,127.69,6042.0,125.6775,125.6775,125.5202,125.5202,6042.0
2022-06-14 13:30:00,127.66,127.78,127.53,127.53,6618.0,125.4907,125.6087,125.3629,125.3629,6618.0
2022-06-14 13:35:00,127.51,127.57,127.31,127.34,4583.0,125.3432,125.4022,125.1466,125.1761,4583.0
2022-06-14 13:40:00,127.31,127.4,127.15,127.2,6765.0,125.1466,125.2351,124.9894,125.0385,6765.0
2022-06-14 13:45:00,127.18,127.72,127.14,127.69,21428.0,125.0189,125.5497,124.9795,125.5202,21428.0
2022-06-14 13:50:00,127.69,128.11,127.07,127.39,140609.0,125.5202,125.9331,124.9107,125.2253,140609.0
2022-06-14 13:55:00,127.39,128.07,127.39,127.77,37241.0,125.2253,125.8937,125.2253,125.5988,37241.0
2022-06-14 14:00:00,127.73,127.76,127.51,127.56,21270.0,125.5595,125.589,125.3432,125.3924,21270.0
2022-06-14 14:05:00,127.57,127.83,127.57,127.81,9000.0,125.4022,125.6578,125.4022,125.6381,9000.0
2022-06-14 14:10:00,127.81,127.81,127.48,127.55,17857.0,125.6381,125.6381,125.3138,125.3826,17857.0
2022-06-14 14:15:00,127.56,127.62,127.21,127.28,10197.0,125.3924,125.4514,125.0483,125.1172,10197.0
2022-06-14 14:20:00,127.3,127.36,126.94,127.01,17048.0,125.1368,125.1958,124.7829,124.8517,17048.0
2022-06-14 14:25:00,127.07,127.22,127.03,127.07,7645.0,124.9107,125.0582,124.8714,124.9107,7645.0
2022-06-14 14:30:00,127.05,127.17,126.97,127.17,11033.0,124.8911,125.009,124.8124,125.009,11033.0
2022-06-14 14:35:00,127.13,127.15,127.01,127.05,6887.0,124.9697,124.9894,124.8517,124.8911,6887.0
2022-06-14 14:40:00,127.03,127.04,126.67,126.71,8369.0,124.8714,124.8812,124.5175,124.5568,8369.0
2022-06-14 14:45:00,126.68,126.79,126.62,126.66,8208.0,124.5274,124.6355,124.4684,124.5077,8208.0
2022-06-14 14:50:00,126.66,126.73,126.56,126.6,7811.0,124.5077,124.5765,124.4094,124.4487,7811.0
2022-06-14 14:55:00,126.6,126.68,126.56,126.64,13746.0,124.4487,124.5274,124.4094,124.488,13746.0
2022-06-14 15:00:00,126.61,126.61,126.44,126.57,8038.0,124.4585,124.4585,124.2914,124.4192,8038.0
2022-06-14 15:05:00,126.55,126.61,126.43,126.45,10553.0,124.3996,124.4585,124.2816,124.3013,10553.0
2022-06-14 15:10:00,126.44,126.58,126.28,126.43,12236.0,124.2914,124.429,124.1341,124.2816,12236.0
2022-06-14 15:15:00,126.43,126.44,126.34,126.39,10556.0,124.2816,124.2914,124.1931,124.2423,10556.0
2022-06-14 15:20:00,126.43,126.64,126.43,126.52,8897.0,124.2816,124.488,124.2816,124.3701,8897.0
2022-06-14 15:25:00,126.53,127.12,126.53,126.94,14804.0,124.3799,124.9599,124.3799,124.7829,14804.0
2022-06-14 15:30:00,126.94,127.11,126.87,127.01,16435.0,124.7829,124.95,124.7141,124.8517,16435.0
2022-06-14 15:35:00,127.03,127.37,127.03,127.3,38205.0,124.8714,125.2056,124.8714,125.1368,38205.0
2022-06-14 15:40:00,127.31,127.51,127.22,127.24,31620.0,125.1466,125.3432,125.0582,125.0778,31620.0
2022-06-14 15:45:00,127.28,127.83,127.18,127.77,31967.0,125.1172,125.6578,125.0189,125.5988,31967.0
2022-06-14 15:50:00,127.81,127.84,127.39,127.46,49031.0,125.6381,125.6676,125.2253,125.2941,49031.0
2022-06-14 15:55:00,127.43,127.46,127.26,127.39,85405.0,125.2646,125.2941,125.0975,125.2253,85405.0
2022-06-15 09:30:00,127.84,128.45,127.34,127.71,36681.0,125.6676,126.2673,125.1761,125.5398,36681.0
2022-06-15 09:35:00,127.68,128.07,127.09,127.2,9650.0,125.5104,125.8937,124.9304,125.0385,9650.0
2022-06-15 09:40:00,127.17,127.91,127.05,127.79,11495.0,125.009,125.7364,124.8911,125.6185,11495.0
2022-06-15 09:45:00,127.83,128.49,127.76,128.31,16783.0,125.6578,126.3066,125.589,126.1297,16783.0
2022-06-15 09:50:00,128.29,128.7,128.29,128.53,9650.0,126.11,126.513,126.11,126.3459,9650.0
2022-06-15 09:55:00,128.65,128.84,128.4,128.42,6214.0,126.4639,126.6506,126.2181,126.2378,6214.0
2022-06-15 10:00:00,128.49,128.83,128.48,128.71,11050.0,126.3066,126.6408,126.2968,126.5229,11050.0
2022-06-15 10:05:00,128.77,129.03,128.68,128.75,7200.0,126.5818,126.8374,126.4934,126.5622,7200.0
2022-06-15 10:10:00,128.76,128.99,128.65,128.82,7126.0,126.572,126.7981,126.4639,126.631,7126.0
2022-06-15 10:15:00,128.85,128.94,128.64,128.66,8241.0,126.6605,126.7489,126.454,126.4737,8241.0
2022-06-15 10:20:00,128.64,128.73,128.55,128.67,12814.0,126.454,126.5425,126.3656,126.4835,12814.0
2022-06-15 10:25:00,128.64,128.68,128.53,128.62,7560.0,126.454,126.4934,126.3459,126.4344,7560.0
2022-06-15 10:30:00,128.59,128.62,128.09,128.14,12171.0,126.4049,126.4344,125.9134,125.9625,12171.0
2022-06-15 10:35:00,128.18,128.37,128.0,128.03,13506.0,126.0019,126.1886,125.8249,125.8544,13506.0
2022-06-15 10:40:00,128.0,128.09,127.99,128.04,9750.0,125.8249,125.9134,125.8151,125.8642,9750.0
2022-06-15 10:45:00,128.04,128.14,127.95,128.14,10422.0,125.8642,125.9625,125.7758,125.9625,10422.0
2022-06-15 10:50:00,128.15,128.33,128.07,128.07,6615.0,125.9724,126.1493,125.8937,125.8937,6615.0
2022-06-15 10:55:00,128.13,128.22,128.03,128.11,8310.0,125.9527,126.0412,125.8544,125.9331,8310.0
2022-06-15 11:00:00,128.1,128.14,127.93,128.02,14791.0,125.9232,125.9625,125.7561,125.8446,14791.0
2022-06-15 11:05:00,128.04,128.1,127.92,128.07,13130.0,125.8642,125.9232,125.7463,125.8937,13130.0
2022-06-15 11:10:00,128.08,128.18,127.98,128.18,12236.0,125.9036,126.0019,125.8053,126.0019,12236.0
2022-06-15 11:15:00,128.21,128.32,128.14,128.17,10506.0,126.0314,126.1395,125.9625,125.992,10506.0
2022-06-15 11:20:00,128.17,128.5,128.16,128.39,6580.0,125.992,126.3164,125.9822,126.2083,6580.0
2022-06-15 11:25:00,128.42,128.48,128.27,128.43,8094.0,126.2378,126.2968,126.0903,126.2476,8094.0
2022-06-15 11:30:00,128.41,128.41,128.13,128.22,11146.0,126.228,126.228,125.9527,126.0412,11146.0
2022-06-15 11:35:00,128.2,128.48,128.18,128.44,11619.0,126.0215,126.2968,126.0019,126.2574,11619.0
2022-06-15 11:40:00,128.4,128.48,128.35,128.39,15021.0,126.2181,126.2968,126.169,126.2083,15021.0
2022-06-15 11:45:00,128.39,128.48,128.37,128.42,11444.0,126.2083,126.2968,126.1886,126.2378,11444.0
2022-06-15 11:50:00,128.4,128.42,128.27,128.36,6702.0,126.2181,126.2378,126.0903,126.1788,6702.0
2022-06-15 11:55:00,128.4,128.51,128.39,128.51,3901.0,126.2181,126.3263,126.2083,126.3263,3901.0
2022-06-15 12:00:00,128.5,128.52,128.31,128.31,5300.0,126.3164,126.3361,126.1297,126.1297,5300.0
2022-06-15 12:05:00,128.33,128.33,128.05,128.08,10620.0,126.1493,126.1493,125.8741,125.9036,10620.0
2022-06-15 12:10:00,128.11,128.46,128.1,128.46,5770.0,125.9331,126.2771,125.9232,126.2771,5770.0
2022-06-15 12:15:00,128.52,128.54,128.36,128.36,6602.0,126.3361,126.3557,126.1788,126.1788,6602.0
2022-06-15 12:20:00,128.39,128.43,128.36,128.39,3091.0,126.2083,126.2476,126.1788,126.2083,3091.0
2022-06-15 12:25:00,128.38,128.38,128.29,128.38,3179.0,126.1985,126.1985,126.11,126.1985,3179.0
2022-06-15 12:30:00,128.35,128.51,128.33,128.46,7092.0,126.169,126.3263,126.1493,126.2771,7092.0
2022-06-15 12:35:00,128.44,128.45,128.32,128.37,11391.0,126.2574,126.2673,126.1395,126.1886,11391.0
2022-06-15 12:40:00,128.34,128.34,128.24,128.3,8500.0,126.1591,126.1591,126.0608,126.1198,8500.0
2022-06-15 12:45:00,128.31,128.52,128.3,128.52,9404.0,126.1297,126.3361,126.1198,126.3361,9404.0
2022-06-15 12:50:00,128.51,128.51,128.35,128.46,25350.0,126.3263,126.3263,126.169,126.2771,25350.0
2022-06-15 12:55:00,128.45,128.55,128.44,128.54,12466.0,126.2673,126.3656,126.2574,126.3557,12466.0
2022-06-15 13:00:00,128.53,128.63,128.51,128.57,7591.0,126.3459,126.4442,126.3263,126.3852,7591.0
2022-06-15 13:05:00,128.57,128.63,128.48,128.51,5310.0,126.3852,126.4442,126.2968,126.3263,5310.0
2022-06-15 13:10:00,128.52,128.61,128.49,128.57,5701.0,126.3361,126.4246,126.3066,126.3852,5701.0
2022-06-15 13:15:00,128.59,128.61,128.49,128.52,6303.0,126.4049,126.4246,126.3066,126.3361,6303.0
2022-06-15 13:20:00,128.51,128.53,128.39,128.5,5593.0,126.3263,126.3459,126.2083,126.3164,5593.0
2022-06-15 13:25:00,128.51,128.69,128.51,128.66,3317.0,126.3263,126.5032,126.3263,126.4737,3317.0
2022-06-15 13:30:00,128.66,128.67,128.5,128.63,9873.0,126.4737,126.4835,126.3164,126.4442,9873.0
2022-06-15 13:35:00,128.6,128.9,128.6,128.88,7087.0,126.4147,126.7096,126.4147,126.69,7087.0
2022-06-15 13:40:00,128.88,129.04,128.88,128.97,7721.0,126.69,126.8472,126.69,126.7784,7721.0
2022-06-15 13:45:00,128.98,128.98,128.81,128.81,28605.0,126.7883,126.7883,126.6212,126.6212,28605.0
2022-06-15 13:50:00,128.8,129.0,128.73,129.0,8989.0,126.6113,126.8079,126.5425,126.8079,8989.0
2022-06-15 13:55:00,129.02,129.29,129.01,129.28,7792.0,126.8276,127.093,126.8178,127.0832,7792.0
2022-06-15 14:00:00,129.12,129.77,128.49,128.65,26132.0,126.9259,127.5648,126.3066,126.4639,26132.0
2022-06-15 14:05:00,128.63,128.86,127.96,128.47,12774.0,126.4442,126.6703,125.7856,126.2869,12774.0
2022-06-15 14:10:00,128.51,128.65,128.23,128.55,8490.0,126.3263,126.4639,126.051,126.3656,8490.0
2022-06-15 14:15:00,128.48,128.88,128.36,128.68,9626.0,126.2968,126.69,126.1788,126.4934,9626.0
2022-06-15 14:20:00,128.66,128.85,128.15,128.26,6801.0,126.4737,126.6605,125.9724,126.0805,6801.0
2022-06-15 14:25:00,128.27,128.48,128.15,128.19,7647.0,126.0903,126.2968,125.9724,126.0117,7647.0
2022-06-15 14:30:00,128.14,128.21,127.5,127.82,13084.0,125.9625,126.0314,125.3334,125.648,13084.0
2022-06-15 14:35:00,127.9,129.39,127.77,128.9,22013.0,125.7266,127.1913,125.5988,126.7096,22013.0
2022-06-15 14:40:00,128.91,130.09,128.82,129.92,15749.0,126.7195,127.8794,126.631,127.7123,15749.0
2022-06-15 14:45:00,129.96,130.13,129.38,129.38,13853.0,127.7516,127.9187,127.1815,127.1815,13853.0
2022-06-15 14:50:00,129.39,129.66,128.85,129.11,10719.0,127.1913,127.4567,126.6605,126.9161,10719.0
2022-06-15 14:55:00,129.16,129.32,128.74,129.11,12832.0,126.9652,127.1225,126.5523,126.9161,12832.0
2022-06-15 15:00:00,129.1,129.61,129.1,129.34,8396.0,126.9062,127.4076,126.9062,127.1421,8396.0
2022-06-15 15:05:00,129.34,129.6,129.29,129.55,7587.0,127.1421,127.3977,127.093,127.3486,7587.0
2022-06-15 15:10:00,129.53,129.59,128.9,129.21,12632.0,127.3289,127.3879,126.7096,127.0144,12632.0
2022-06-15 15:15:00,129.12,129.32,128.97,129.18,11580.0,126.9259,127.1225,126.7784,126.9849,11580.0
2022-06-15 15:20:00,129.29,130.04,129.23,130.03,16101.0,127.093,127.8303,127.034,127.8204,16101.0
2022-06-15 15:25:00,129.98,130.18,129.95,130.15,17899.0,127.7713,127.9679,127.7418,127.9384,17899.0
2022-06-15 15:30:00,130.13,130.6,130.05,130.57,27563.0,127.9187,128.3807,127.8401,128.3512,27563.0
2022-06-15 15:35:00,130.52,130.6,129.96,130.01,26005.0,128.3021,128.3807,127.7516,127.8008,26005.0
2022-06-15 15:40:00,129.97,129.97,129.43,129.43,27088.0,127.7614,127.7614,127.2306,127.2306,27088.0
2022-06-15 15:45:00,129.41,129.66,129.27,129.66,23879.0,127.211,127.4567,127.0733,127.4567,23879.0
2022-06-15 15:50:00,129.47,129.51,128.99,129.09,54890.0,127.2699,127.3093,126.7981,126.8964,54890.0
2022-06-15 15:55:00,129.08,129.42,129.07,129.26,105443.0,126.8866,127.2208,126.8767,127.0635,105443.0
2022-06-16 09:30:00,126.87,127.55,126.03,126.49,44311.0,124.7141,125.3826,123.8884,124.3406,44311.0
2022-06-16 09:35:00,126.55,127.09,126.5,126.74,8604.0,124.3996,124.9304,124.3504,124.5863,8604.0
2022-06-16 09:40:00,126.72,126.93,126.3,126.79,14110.0,124.5667,124.7731,124.1538,124.6355,14110.0
2022-06-16 09:45:00,126.79,127.9,126.69,127.9,12197.0,124.6355,125.7266,124.5372,125.7266,12197.0
2022-06-16 09:50:00,127.86,127.89,127.23,127.27,10596.0,125.6873,125.7168,125.068,125.1073,10596.0
2022-06-16 09:55:00,127.31,127.62,127.31,127.44,7849.0,125.1466,125.4514,125.1466,125.2744,7849.0
2022-06-16 10:00:00,127.4,127.87,127.23,127.26,14561.0,125.2351,125.6971,125.068,125.0975,14561.0
2022-06-16 10:05:00,127.22,127.26,126.77,126.87,8477.0,125.0582,125.0975,124.6158,124.7141,8477.0
2022-06-16 10:10:00,126.81,126.81,126.48,126.66,6572.0,124.6551,124.6551,124.3307,124.5077,6572.0
2022-06-16 10:15:00,126.63,126.91,126.58,126.87,9112.0,124.4782,124.7534,124.429,124.7141,9112.0
2022-06-16 10:20:00,126.81,127.08,126.75,126.97,10031.0,124.6551,124.9206,124.5962,124.8124,10031.0
2022-06-16 10:25:00,126.96,127.05,126.82,126.93,6222.0,124.8026,124.8911,124.665,124.7731,6222.0
2022-06-16 10:30:00,126.78,126.78,126.48,126.66,8043.0,124.6257,124.6257,124.3307,124.5077,8043.0
2022-06-16 10:35:00,126.56,126.68,126.45,126.58,10813.0,124.4094,124.5274,124.3013,124.429,10813.0
2022-06-16 10:40:00,126.59,126.69,126.33,126.4,14569.0,124.4389,124.5372,124.1833,124.2521,14569.0
2022-06-16 10:45:00,126.41,126.69,126.41,126.49,11293.0,124.2619,124.5372,124.2619,124.3406,11293.0
2022-06-16 10:50:00,126.38,126.38,126.07,126.3,5378.0,124.2324,124.2324,123.9277,124.1538,5378.0
2022-06-16 10:55:00,126.34,126.53,126.07,126.07,9190.0,124.1931,124.3799,123.9277,123.9277,9190.0
2022-06-16 11:00:00,126.15,126.29,126.11,126.2,6368.0,124.0064,124.144,123.967,124.0555,6368.0
2022-06-16 11:05:00,126.2,126.32,126.08,126.32,5954.0,124.0555,124.1735,123.9375,124.1735,5954.0
2022-06-16 11:10:00,126.34,126.58,126.32,126.58,12924.0,124.1931,124.429,124.1735,124.429,12924.0
2022-06-16 11:15:00,126.58,126.77,126.49,126.49,6215.0,124.429,124.6158,124.3406,124.3406,6215.0
2022-06-16 11:20:00,126.45,126.65,126.45,126.61,3702.0,124.3013,124.4979,124.3013,124.4585,3702.0
2022-06-16 11:25:00,126.64,126.9,126.57,126.57,5795.0,124.488,124.7436,124.4192,124.4192,5795.0
2022-06-16 11:30:00,126.61,126.66,126.46,126.57,19646.0,124.4585,124.5077,124.3111,124.4192,19646.0
2022-06-16 11:35:00,126.58,126.77,126.48,126.76,21203.0,124.429,124.6158,124.3307,124.606,21203.0
2022-06-16 11:40:00,126.74,126.84,126.52,126.7,9643.0,124.5863,124.6846,124.3701,124.547,9643.0
2022-06-16 11:45:00,126.67,126.69,126.44,126.63,15059.0,124.5175,124.5372,124.2914,124.4782,15059.0
2022-06-16 11:50:00,126.68,126.85,126.58,126.81,7964.0,124.5274,124.6945,124.429,124.6551,7964.0
2022-06-16 11:55:00,126.81,127.12,126.81,127.12,10384.0,124.6551,124.9599,124.6551,124.9599,10384.0
2022-06-16 12:00:00,127.12,127.27,126.99,127.19,14025.0,124.9599,125.1073,124.8321,125.0287,14025.0
2022-06-16 12:05:00,127.17,127.26,127.15,127.21,8078.0,125.009,125.0975,124.9894,125.0483,8078.0
2022-06-16 12:10:00,127.16,127.34,127.16,127.28,5896.0,124.9992,125.1761,124.9992,125.1172,5896.0
2022-06-16 12:15:00,127.28,127.47,127.25,127.33,8654.0,125.1172,125.3039,125.0877,125.1663,8654.0
2022-06-16 12:20:00,127.28,127.54,127.28,127.42,4182.0,125.1172,125.3727,125.1172,125.2548,4182.0
2022-06-16 12:25:00,127.45,127.63,127.42,127.63,5124.0,125.2843,125.4612,125.2548,125.4612,5124.0
2022-06-16 12:30:00,127.58,127.58,127.29,127.37,4963.0,125.4121,125.4121,125.127,125.2056,4963.0
2022-06-16 12:35:00,127.34,127.34,127.13,127.3,11262.0,125.1761,125.1761,124.9697,125.1368,11262.0
2022-06-16 12:40:00,127.36,127.5,127.2,127.4,5012.0,125.1958,125.3334,125.0385,125.2351,5012.0
2022-06-16 12:45:00,127.44,127.52,127.24,127.46,6988.0,125.2744,125.3531,125.0778,125.2941,6988.0
2022-06-16 12:50:00,127.4,127.5,127.33,127.38,3882.0,125.2351,125.3334,125.1663,125.2155,3882.0
2022-06-16 12:55:00,127.37,127.5,127.33,127.5,6701.0,125.2056,125.3334,125.1663,125.3334,6701.0
2022-06-16 13:00:00,127.46,127.68,127.46,127.53,11283.0,125.2941,125.5104,125.2941,125.3629,11283.0
2022-06-16 13:05:00,127.51,128.02,127.5,127.99,6747.0,125.3432,125.8446,125.3334,125.8151,6747.0
2022-06-16 13:10:00,127.95,127.95,127.76,127.88,4865.0,125.7758,125.7758,125.589,125.707,4865.0
2022-06-16 13:15:00,127.9,127.99,127.79,127.82,9306.0,125.7266,125.8151,125.6185,125.648,9306.0
2022-06-16 13:20:00,127.81,127.9,127.72,127.82,10786.0,125.6381,125.7266,125.5497,125.648,10786.0
2022-06-16 13:25:00,127.81,128.32,127.81,128.21,12103.0,125.6381,126.1395,125.6381,126.0314,12103.0
2022-06-16 13:30:00,128.14,128.31,127.94,128.27,9442.0,125.9625,126.1297,125.7659,126.0903,9442.0
2022-06-16 13:35:00,128.28,128.28,128.06,128.2,8857.0,126.1002,126.1002,125.8839,126.0215,8857.0
2022-06-16 13:40:00,128.29,128.38,128.04,128.05,9199.0,126.11,126.1985,125.8642,125.8741,9199.0
2022-06-16 13:45:00,128.02,128.17,127.99,128.17,7096.0,125.8446,125.992,125.8151,125.992,7096.0
2022-06-16 13:50:00,128.19,128.24,128.07,128.21,6729.0,126.0117,126.0608,125.8937,126.0314,6729.0
2022-06-16 13:55:00,128.19,128.37,128.1,128.12,13858.0,126.0117,126.1886,125.9232,125.9429,13858.0
2022-06-16 14:00:00,128.07,128.45,128.07,128.42,11891.0,125.8937,126.2673,125.8937,126.2378,11891.0
2022-06-16 14:05:00,128.44,128.48,128.06,128.23,60069.0,126.2574,126.2968,125.8839,126.051,60069.0
2022-06-16 14:10:00,128.19,128.4,128.19,128.39,12331.0,126.0117,126.2181,126.0117,126.2083,12331.0
2022-06-16 14:15:00,128.37,128.42,128.26,128.41,6522.0,126.1886,126.2378,126.0805,126.228,6522.0
2022-06-16 14:20:00,128.45,128.48,128.34,128.41,6333.0,126.2673,126.2968,126.1591,126.228,6333.0
2022-06-16 14:25:00,128.42,128.45,128.32,128.34,10624.0,126.2378,126.2673,126.1395,126.1591,10624.0
2022-06-16 14:30:00,128.3,128.5,128.29,128.41,8040.0,126.1198,126.3164,126.11,126.228,8040.0
2022-06-16 14:35:00,128.47,128.5,128.36,128.47,7732.0,126.2869,126.3164,126.1788,126.2869,7732.0
2022-06-16 14:40:00,128.53,128.73,128.48,128.52,7512.0,126.3459,126.5425,126.2968,126.3361,7512.0
2022-06-16 14:45:00,128.51,128.6,128.11,128.14,5887.0,126.3263,126.4147,125.9331,125.9625,5887.0
2022-06-16 14:50:00,128.14,128.23,128.08,128.13,15899.0,125.9625,126.051,125.9036,125.9527,15899.0
2022-06-16 14:55:00,128.1,128.16,127.96,127.98,7308.0,125.9232,125.9822,125.7856,125.8053,7308.0
2022-06-16 15:00:00,127.95,128.42,127.92,128.38,12040.0,125.7758,126.2378,125.7463,126.1985,12040.0
2022-06-16 15:05:00,128.32,128.6,128.18,128.58,8842.0,126.1395,126.4147,126.0019,126.3951,8842.0
2022-06-16 15:10:00,128.61,128.67,128.33,128.46,31523.0,126.4246,126.4835,126.1493,126.2771,31523.0
2022-06-16 15:15:00,128.43,128.43,128.23,128.43,9674.0,126.2476,126.2476,126.051,126.2476,9674.0
2022-06-16 15:20:00,128.49,128.58,128.06,128.06,14895.0,126.3066,126.3951,125.8839,125.8839,14895.0
2022-06-16 15:25:00,128.08,128.22,127.96,128.06,23340.0,125.9036,126.0412,125.7856,125.8839,23340.0
2022-06-16 15:30:00,128.06,128.35,127.96,128.01,46256.0,125.8839,126.169,125.7856,125.8348,46256.0
2022-06-16 15:35:00,127.97,128.24,127.97,128.16,23425.0,125.7954,126.0608,125.7954,125.9822,23425.0
2022-06-16 15:40:00,128.16,128.37,128.1,128.19,47970.0,125.9822,126.1886,125.9232,126.0117,47970.0
2022-06-16 15:45:00,128.2,128.31,127.64,127.7,36935.0,126.0215,126.1297,125.471,125.53,36935.0
2022-06-16 15:50:00,127.71,128.08,127.66,127.98,83986.0,125.5398,125.9036,125.4907,125.8053,83986.0
2022-06-16 15:55:00,128.08,128.08,127.85,128.05,128784.0,125.9036,125.9036,125.6775,125.8741,128784.0
2022-06-17 09:30:00,127.76,129.05,127.76,128.74,359396.0,125.589,126.8571,125.589,126.5523,359396.0
2022-06-17 09:35:00,128.88,128.98,128.38,128.56,10155.0,126.69,126.7883,126.1985,126.3754,10155.0
2022-06-17 09:40:00,128.61,129.03,128.48,128.68,7627.0,126.4246,126.8374,126.2968,126.4934,7627.0
2022-06-17 09:45:00,128.6,128.65,127.96,128.18,9348.0,126.4147,126.4639,125.7856,126.0019,9348.0
2022-06-17 09:50:00,128.19,128.19,127.65,127.89,8222.0,126.0117,126.0117,125.4809,125.7168,8222.0
2022-06-17 09:55:00,128.02,128.13,127.89,127.89,7912.0,125.8446,125.9527,125.7168,125.7168,7912.0
2022-06-17 10:00:00,127.99,128.0,127.39,127.42,14477.0,125.8151,125.8249,125.2253,125.2548,14477.0
2022-06-17 10:05:00,127.45,127.45,127.17,127.25,12531.0,125.2843,125.2843,125.009,125.0877,12531.0
2022-06-17 10:10:00,127.32,127.52,127.31,127.49,4555.0,125.1565,125.3531,125.1466,125.3236,4555.0
2022-06-17 10:15:00,127.59,127.59,127.03,127.03,4200.0,125.4219,125.4219,124.8714,124.8714,4200.0
2022-06-17 10:20:00,126.95,126.99,126.63,126.69,8179.0,124.7928,124.8321,124.4782,124.5372,8179.0
2022-06-17 10:25:00,126.71,127.12,126.68,127.08,18038.0,124.5568,124.9599,124.5274,124.9206,18038.0
2022-06-17 10:30:00,127.06,127.06,126.09,126.09,14122.0,124.9009,124.9009,123.9474,123.9474,14122.0
2022-06-17 10:35:00,126.04,126.05,125.85,125.99,15062.0,123.8982,123.9081,123.7115,123.8491,15062.0
2022-06-17 10:40:00,125.98,126.33,125.9,126.16,10150.0,123.8392,124.1833,123.7606,124.0162,10150.0
2022-06-17 10:45:00,126.21,126.25,125.98,126.18,7464.0,124.0653,124.1047,123.8392,124.0358,7464.0
2022-06-17 10:50:00,126.13,126.2,125.97,126.0,7260.0,123.9867,124.0555,123.8294,123.8589,7260.0
2022-06-17 10:55:00,126.05,126.36,126.05,126.19,7013.0,123.9081,124.2128,123.9081,124.0457,7013.0
2022-06-17 11:00:00,126.16,126.54,126.04,126.43,12746.0,124.0162,124.3897,123.8982,124.2816,12746.0
2022-06-17 11:05:00,126.42,126.71,126.4,126.6,13016.0,124.2718,124.5568,124.2521,124.4487,13016.0
2022-06-17 11:10:00,126.63,126.69,126.38,126.57,6700.0,124.4782,124.5372,124.2324,124.4192,6700.0
2022-06-17 11:15:00,126.57,126.85,126.44,126.8,10716.0,124.4192,124.6945,124.2914,124.6453,10716.0
2022-06-17 11:20:00,126.85,126.85,126.34,126.35,21908.0,124.6945,124.6945,124.1931,124.203,21908.0
2022-06-17 11:25:00,126.37,126.66,126.23,126.55,14231.0,124.2226,124.5077,124.085,124.3996,14231.0
2022-06-17 11:30:00,126.59,126.77,126.4,126.43,15663.0,124.4389,124.6158,124.2521,124.2816,15663.0
2022-06-17 11:35:00,126.37,126.39,125.88,126.04,13753.0,124.2226,124.2423,123.7409,123.8982,13753.0
2022-06-17 11:40:00,126.05,126.32,126.04,126.28,11654.0,123.9081,124.1735,123.8982,124.1341,11654.0
2022-06-17 11:45:00,126.24,126.46,126.2,126.41,5885.0,124.0948,124.3111,124.0555,124.2619,5885.0
2022-06-17 11:50:00,126.42,126.47,126.1,126.16,29583.0,124.2718,124.3209,123.9572,124.0162,29583.0
2022-06-17 11:55:00,126.19,126.33,125.99,126.29,19810.0,124.0457,124.1833,123.8491,124.144,19810.0
2022-06-17 12:00:00,126.31,126.31,125.91,126.09,17776.0,124.1636,124.1636,123.7704,123.9474,17776.0
2022-06-17 12:05:00,126.09,126.36,126.08,126.24,11729.0,123.9474,124.2128,123.9375,124.0948,11729.0
2022-06-17 12:10:00,126.25,126.79,126.24,126.79,8298.0,124.1047,124.6355,124.0948,124.6355,8298.0
2022-06-17 12:15:00,126.81,127.0,126.58,126.58,61781.0,124.6551,124.8419,124.429,124.429,61781.0
2022-06-17 12:20:00,126.52,126.78,126.41,126.72,6913.0,124.3701,124.6257,124.2619,124.5667,6913.0
2022-06-17 12:25:00,126.7,126.89,126.69,126.81,4953.0,124.547,124.7338,124.5372,124.6551,4953.0
2022-06-17 12:30:00,126.77,127.02,126.72,126.91,8104.0,124.6158,124.8616,124.5667,124.7534,8104.0
2022-06-17 12:35:00,126.9,127.19,126.76,127.19,7021.0,124.7436,125.0287,124.606,125.0287,7021.0
2022-06-17 12:40:00,127.16,127.27,127.03,127.21,8083.0,124.9992,125.1073,124.8714,125.0483,8083.0
2022-06-17 12:45:00,127.27,127.27,127.08,127.14,8153.0,125.1073,125.1073,124.9206,124.9795,8153.0
2022-06-17 12:50:00,127.12,127.12,126.86,127.03,6820.0,124.9599,124.9599,124.7043,124.8714,6820.0
2022-06-17 12:55:00,127.04,127.2,127.03,127.13,7624.0,124.8812,125.0385,124.8714,124.9697,7624.0
2022-06-17 13:00:00,127.13,127.58,127.13,127.54,4222.0,124.9697,125.4121,124.9697,125.3727,4222.0
2022-06-17 13:05:00,127.55,127.99,127.55,127.96,5600.0,125.3826,125.8151,125.3826,125.7856,5600.0
2022-06-17 13:10:00,127.93,128.32,127.86,128.05,6094.0,125.7561,126.1395,125.6873,125.8741,6094.0
2022-06-17 13:15:00,128.09,128.14,127.97,128.06,4448.0,125.9134,125.9625,125.7954,125.8839,4448.0
2022-06-17 13:20:00,128.04,128.23,128.01,128.23,4655.0,125.8642,126.051,125.8348,126.051,4655.0
2022-06-17 13:25:00,128.27,128.27,128.07,128.1,5828.0,126.0903,126.0903,125.8937,125.9232,5828.0
2022-06-17 13:30:00,128.14,128.43,128.12,128.43,3590.0,125.9625,126.2476,125.9429,126.2476,3590.0
2022-06-17 13:35:00,128.43,128.53,128.35,128.42,7866.0,126.2476,126.3459,126.169,126.2378,7866.0
2022-06-17 13:40:00,128.42,128.72,128.39,128.62,6241.0,126.2378,126.5327,126.2083,126.4344,6241.0
2022-06-17 13:45:00,128.64,128.64,128.3,128.47,8189.0,126.454,126.454,126.1198,126.2869,8189.0
2022-06-17 13:50:00,128.49,128.69,128.47,128.56,6540.0,126.3066,126.5032,126.2869,126.3754,6540.0
2022-06-17 13:55:00,128.55,128.76,128.25,128.25,11072.0,126.3656,126.572,126.0707,126.0707,11072.0
2022-06-17 14:00:00,128.31,128.47,128.3,128.36,6761.0,126.1297,126.2869,126.1198,126.1788,6761.0
2022-06-17 14:05:00,128.39,128.72,128.39,128.71,7411.0,126.2083,126.5327,126.2083,126.5229,7411.0
2022-06-17 14:10:00,128.72,128.76,128.57,128.69,6866.0,126.5327,126.572,126.3852,126.5032,6866.0
2022-06-17 14:15:00,128.77,128.9,128.65,128.84,5121.0,126.5818,126.7096,126.4639,126.6506,5121.0
2022-06-17 14:20:00,128.87,128.87,128.76,128.79,4459.0,126.6801,126.6801,126.572,126.6015,4459.0
2022-06-17 14:25:00,128.75,128.87,128.68,128.72,7533.0,126.5622,126.6801,126.4934,126.5327,7533.0
2022-06-17 14:30:00,128.7,128.72,128.52,128.67,5689.0,126.513,126.5327,126.3361,126.4835,5689.0
2022-06-17 14:35:00,128.67,128.89,128.62,128.89,6561.0,126.4835,126.6998,126.4344,126.6998,6561.0
2022-06-17 14:40:00,128.91,129.05,128.87,128.99,13661.0,126.7195,126.8571,126.6801,126.7981,13661.0
2022-06-17 14:45:00,129.0,129.11,128.89,129.0,8943.0,126.8079,126.9161,126.6998,126.8079,8943.0
2022-06-17 14:50:00,128.97,129.05,128.84,128.98,15803.0,126.7784,126.8571,126.6506,126.7883,15803.0
2022-06-17 14:55:00,128.98,129.18,128.98,129.18,22182.0,126.7883,126.9849,126.7883,126.9849,22182.0
2022-06-17 15:00:00,129.18,129.54,129.17,129.43,24434.0,126.9849,127.3388,126.975,127.2306,24434.0
2022-06-17 15:05:00,129.4,129.41,129.18,129.25,14529.0,127.2011,127.211,126.9849,127.0537,14529.0
2022-06-17 15:10:00,129.25,129.25,128.48,128.64,16643.0,127.0537,127.0537,126.2968,126.454,16643.0
2022-06-17 15:15:00,128.65,129.09,128.62,129.07,16803.0,126.4639,126.8964,126.4344,126.8767,16803.0
2022-06-17 15:20:00,129.08,129.47,129.08,129.47,18547.0,126.8866,127.2699,126.8866,127.2699,18547.0
2022-06-17 15:25:00,129.45,129.51,129.19,129.35,26764.0,127.2503,127.3093,126.9947,127.152,26764.0
2022-06-17 15:30:00,129.33,129.41,128.77,129.0,42432.0,127.1323,127.211,126.5818,126.8079,42432.0
2022-06-17 15:35:00,129.04,129.16,129.0,129.16,15214.0,126.8472,126.9652,126.8079,126.9652,15214.0
2022-06-17 15:40:00,129.14,129.17,128.82,128.9,17908.0,126.9455,126.975,126.631,126.7096,17908.0
2022-06-17 15:45:00,128.88,129.17,128.78,129.14,21437.0,126.69,126.975,126.5917,126.9455,21437.0
2022-06-17 15:50:00,129.14,129.14,128.21,128.41,84192.0,126.9455,126.9455,126.0314,126.228,84192.0
2022-06-17 15:55:00,128.48,128.99,128.48,128.49,170336.0,126.2968,126.7981,126.2968,126.3066,170336.0
2022-06-21 09:30:00,129.78,130.0,128.58,129.27,77581.0,127.5747,127.7909,126.3951,127.0733,77581.0
2022-06-21 09:35:00,129.31,130.04,129.27,130.03,11535.0,127.1127,127.8303,127.0733,127.8204,11535.0
2022-06-21 09:40:00,130.09,130.27,129.8,130.17,9844.0,127.8794,128.0563,127.5943,127.958,9844.0
2022-06-21 09:45:00,130.2,130.68,130.16,130.35,12823.0,127.9875,128.4594,127.9482,128.135,12823.0
2022-06-21 09:50:00,130.41,130.81,130.37,130.71,11315.0,128.194,128.5872,128.1546,128.4889,11315.0
2022-06-21 09:55:00,130.75,130.92,130.25,130.47,13135.0,128.5282,128.6953,128.0367,128.2529,13135.0
2022-06-21 10:00:00,130.47,130.85,130.47,130.66,22115.0,128.2529,128.6265,128.2529,128.4397,22115.0
2022-06-21 10:05:00,130.67,130.75,130.37,130.69,11192.0,128.4495,128.5282,128.1546,128.4692,11192.0
2022-06-21 10:10:00,130.72,130.84,130.63,130.83,8500.0,128.4987,128.6167,128.4102,128.6068,8500.0
2022-06-21 10:15:00,130.83,130.84,130.54,130.58,8436.0,128.6068,128.6167,128.3218,128.3611,8436.0
2022-06-21 10:20:00,130.58,130.94,130.56,130.78,15997.0,128.3611,128.715,128.3414,128.5577,15997.0
2022-06-21 10:25:00,130.76,130.9,130.61,130.72,8971.0,128.538,128.6756,128.3906,128.4987,8971.0
2022-06-21 10:30:00,130.72,130.78,130.61,130.61,12383.0,128.4987,128.5577,128.3906,128.3906,12383.0
2022-06-21 10:35:00,130.59,130.8,130.46,130.69,9755.0,128.3709,128.5773,128.2431,128.4692,9755.0
2022-06-21 10:40:00,130.73,130.85,130.71,130.82,10301.0,128.5085,128.6265,128.4889,128.597,10301.0
2022-06-21 10:45:00,130.81,130.81,130.69,130.73,7528.0,128.5872,128.5872,128.4692,128.5085,7528.0
2022-06-21 10:50:00,130.74,130.85,130.74,130.8,8636.0,128.5184,128.6265,128.5184,128.5773,8636.0
2022-06-21 10:55:00,130.82,130.87,130.74,130.74,9507.0,128.597,128.6462,128.5184,128.5184,9507.0
2022-06-21 11:00:00,130.75,130.86,130.7,130.85,9378.0,128.5282,128.6363,128.479,128.6265,9378.0
2022-06-21 11:05:00,130.86,130.91,130.83,130.83,19849.0,128.6363,128.6855,128.6068,128.6068,19849.0
2022-06-21 11:10:00,130.83,130.88,130.69,130.75,10100.0,128.6068,128.656,128.4692,128.5282,10100.0
2022-06-21 11:15:00,130.75,130.8,130.59,130.59,6558.0,128.5282,128.5773,128.3709,128.3709,6558.0
2022-06-21 11:20:00,130.6,130.64,130.46,130.46,7332.0,128.3807,128.4201,128.2431,128.2431,7332.0
2022-06-21 11:25:00,130.42,130.44,130.12,130.13,7256.0,128.2038,128.2235,127.9089,127.9187,7256.0
2022-06-21 11:30:00,130.16,130.33,130.11,130.33,12709.0,127.9482,128.1153,127.8991,128.1153,12709.0
2022-06-21 11:35:00,130.36,130.36,130.12,130.25,9378.0,128.1448,128.1448,127.9089,128.0367,9378.0
2022-06-21 11:40:00,130.25,130.45,130.25,130.41,7232.0,128.0367,128.2333,128.0367,128.194,7232.0
2022-06-21 11:45:00,130.45,130.59,130.38,130.44,5043.0,128.2333,128.3709,128.1645,128.2235,5043.0
2022-06-21 11:50:00,130.49,130.5,130.28,130.47,8326.0,128.2726,128.2824,128.0662,128.2529,8326.0
2022-06-21 11:55:00,130.53,130.6,130.39,130.5,7800.0,128.3119,128.3807,128.1743,128.2824,7800.0
2022-06-21 12:00:00,130.54,130.59,130.23,130.27,5109.0,128.3218,128.3709,128.017,128.0563,5109.0
2022-06-21 12:05:00,130.29,130.3,130.08,130.08,7817.0,128.076,128.0858,127.8696,127.8696,7817.0
2022-06-21 12:10:00,130.12,130.25,130.08,130.16,5510.0,127.9089,128.0367,127.8696,127.9482,5510.0
2022-06-21 12:15:00,130.16,130.21,130.02,130.19,6947.0,127.9482,127.9974,127.8106,127.9777,6947.0
2022-06-21 12:20:00,130.19,130.2,130.03,130.07,6686.0,127.9777,127.9875,127.8204,127.8597,6686.0
2022-06-21 12:25:00,130.07,130.07,129.98,130.02,4097.0,127.8597,127.8597,127.7713,127.8106,4097.0
2022-06-21 12:30:00,129.99,130.01,129.81,130.0,5988.0,127.7811,127.8008,127.6042,127.7909,5988.0
2022-06-21 12:35:00,130.0,130.11,129.98,130.09,5181.0,127.7909,127.8991,127.7713,127.8794,5181.0
2022-06-21 12:40:00,130.14,130.14,129.98,130.12,5008.0,127.9286,127.9286,127.7713,127.9089,5008.0
2022-06-21 12:45:00,130.15,130.22,130.08,130.13,3600.0,127.9384,128.0072,127.8696,127.9187,3600.0
2022-06-21 12:50:00,130.17,130.18,130.04,130.04,10193.0,127.958,127.9679,127.8303,127.8303,10193.0
2022-06-21 12:55:00,130.03,130.04,129.84,129.87,6732.0,127.8204,127.8303,127.6337,127.6631,6732.0
2022-06-21 13:00:00,129.87,129.89,129.73,129.79,9718.0,127.6631,127.6828,127.5255,127.5845,9718.0
2022-06-21 13:05:00,129.77,129.93,129.73,129.89,11298.0,127.5648,127.7221,127.5255,127.6828,11298.0
2022-06-21 13:10:00,129.9,129.99,129.86,129.92,5752.0,127.6926,127.7811,127.6533,127.7123,5752.0
2022-06-21 13:15:00,129.91,129.93,129.81,129.87,6000.0,127.7025,127.7221,127.6042,127.6631,6000.0
2022-06-21 13:20:00,129.88,130.04,129.88,129.89,7607.0,127.673,127.8303,127.673,127.6828,7607.0
2022-06-21 13:25:00,129.93,130.02,129.91,129.91,5649.0,127.7221,127.8106,127.7025,127.7025,5649.0
2022-06-21 13:30:00,129.94,130.04,129.87,129.88,5825.0,127.732,127.8303,127.6631,127.673,5825.0
2022-06-21 13:35:00,129.84,129.86,129.79,129.83,5818.0,127.6337,127.6533,127.5845,127.6238,5818.0
2022-06-21 13:40:00,129.8,129.82,129.7,129.74,6665.0,127.5943,127.614,127.496,127.5354,6665.0
2022-06-21 13:45:00,129.71,129.89,129.64,129.87,5864.0,127.5059,127.6828,127.4371,127.6631,5864.0
2022-06-21 13:50:00,129.89,130.04,129.88,129.91,5422.0,127.6828,127.8303,127.673,127.7025,5422.0
2022-06-21 13:55:00,129.89,129.97,129.86,129.89,5655.0,127.6828,127.7614,127.6533,127.6828,5655.0
2022-06-21 14:00:00,129.91,129.91,129.8,129.84,10357.0,127.7025,127.7025,127.5943,127.6337,10357.0
2022-06-21 14:05:00,129.91,129.91,129.72,129.77,9466.0,127.7025,127.7025,127.5157,127.5648,9466.0
2022-06-21 14:10:00,129.79,129.91,129.76,129.77,6551.0,127.5845,127.7025,127.555,127.5648,6551.0
2022-06-21 14:15:00,129.75,129.91,129.7,129.73,6192.0,127.5452,127.7025,127.496,127.5255,6192.0
2022-06-21 14:20:00,129.69,129.78,129.37,129.75,29803.0,127.4862,127.5747,127.1716,127.5452,29803.0
2022-06-21 14:25:00,129.77,129.92,129.73,129.91,9502.0,127.5648,127.7123,127.5255,127.7025,9502.0
2022-06-21 14:30:00,129.89,130.01,129.87,129.89,10791.0,127.6828,127.8008,127.6631,127.6828,10791.0
2022-06-21 14:35:00,129.86,129.95,129.82,129.85,9211.0,127.6533,127.7418,127.614,127.6435,9211.0
2022-06-21 14:40:00,129.84,130.15,129.84,130.12,10855.0,127.6337,127.9384,127.6337,127.9089,10855.0
2022-06-21 14:45:00,130.09,130.09,129.95,129.95,6302.0,127.8794,127.8794,127.7418,127.7418,6302.0
2022-06-21 14:50:00,129.94,130.07,129.94,130.05,14236.0,127.732,127.8597,127.732,127.8401,14236.0
2022-06-21 14:55:00,130.06,130.43,130.05,130.34,15210.0,127.8499,128.2136,127.8401,128.1252,15210.0
2022-06-21 15:00:00,130.36,130.4,130.22,130.29,6151.0,128.1448,128.1841,128.0072,128.076,6151.0
2022-06-21 15:05:00,130.31,130.36,130.28,130.34,5908.0,128.0957,128.1448,128.0662,128.1252,5908.0
2022-06-21 15:10:00,130.34,130.36,130.24,130.28,12382.0,128.1252,128.1448,128.0269,128.0662,12382.0
2022-06-21 15:15:00,130.3,130.37,130.18,130.19,12834.0,128.0858,128.1546,127.9679,127.9777,12834.0
2022-06-21 15:20:00,130.19,130.23,130.1,130.19,12968.0,127.9777,128.017,127.8892,127.9777,12968.0
2022-06-21 15:25:00,130.2,130.25,130.15,130.18,14084.0,127.9875,128.0367,127.9384,127.9679,14084.0
2022-06-21 15:30:00,130.2,130.62,130.14,130.59,25703.0,127.9875,128.4004,127.9286,128.3709,25703.0
2022-06-21 15:35:00,130.6,130.6,130.37,130.43,19435.0,128.3807,128.3807,128.1546,128.2136,19435.0
2022-06-21 15:40:00,130.43,130.45,130.3,130.38,13287.0,128.2136,128.2333,128.0858,128.1645,13287.0
2022-06-21 15:45:00,130.39,130.4,130.31,130.37,15000.0,128.1743,128.1841,128.0957,128.1546,15000.0
2022-06-21 15:50:00,130.37,130.58,130.37,130.53,30444.0,128.1546,128.3611,128.1546,128.3119,30444.0
2022-06-21 15:55:00,130.52,130.53,130.22,130.38,85529.0,128.3021,128.3119,128.0072,128.1645,85529.0
2022-06-22 09:30:00,129.2,130.29,129.14,129.69,36196.0,127.0045,128.076,126.9455,127.4862,36196.0
2022-06-22 09:35:00,129.81,129.83,129.5,129.83,5201.0,127.6042,127.6238,127.2994,127.6238,5201.0
2022-06-22 09:40:00,129.93,130.05,129.61,129.72,6900.0,127.7221,127.8401,127.4076,127.5157,6900.0
2022-06-22 09:45:00,129.76,130.02,129.69,129.72,10604.0,127.555,127.8106,127.4862,127.5157,10604.0
2022-06-22 09:50:00,129.67,130.06,129.44,130.0,11604.0,127.4665,127.8499,127.2405,127.7909,11604.0
2022-06-22 09:55:00,130.0,130.01,129.53,129.53,4104.0,127.7909,127.8008,127.3289,127.3289,4104.0
2022-06-22 10:00:00,129.57,129.75,129.33,129.34,17009.0,127.3682,127.5452,127.1323,127.1421,17009.0
2022-06-22 10:05:00,129.29,129.5,129.22,129.41,16928.0,127.093,127.2994,127.0242,127.211,16928.0
2022-06-22 10:10:00,129.41,129.83,129.41,129.79,23221.0,127.211,127.6238,127.211,127.5845,23221.0
2022-06-22 10:15:00,129.79,130.16,129.7,130.1,28758.0,127.5845,127.9482,127.496,127.8892,28758.0
2022-06-22 10:20:00,130.12,130.23,129.89,130.18,10084.0,127.9089,128.017,127.6828,127.9679,10084.0
2022-06-22 10:25:00,130.18,130.2,130.06,130.15,8009.0,127.9679,127.9875,127.8499,127.9384,8009.0
2022-06-22 10:30:00,130.16,130.18,129.87,129.9,12639.0,127.9482,127.9679,127.6631,127.6926,12639.0
2022-06-22 10:35:00,129.9,130.03,129.81,129.83,14641.0,127.6926,127.8204,127.6042,127.6238,14641.0
2022-06-22 10:40:00,129.84,130.05,129.81,129.91,17398.0,127.6337,127.8401,127.6042,127.7025,17398.0
2022-06-22 10:45:00,129.92,129.93,129.54,129.69,19441.0,127.7123,127.7221,127.3388,127.4862,19441.0
2022-06-22 10:50:00,129.72,129.83,129.7,129.7,2752.0,127.5157,127.6238,127.496,127.496,2752.0
2022-06-22 10:55:00,129.66,130.03,129.66,130.03,6573.0,127.4567,127.8204,127.4567,127.8204,6573.0
2022-06-22 11:00:00,130.0,130.01,129.58,129.64,5245.0,127.7909,127.8008,127.3781,127.4371,5245.0
2022-06-22 11:05:00,129.68,129.86,129.54,129.76,9026.0,127.4764,127.6533,127.3388,127.555,9026.0
2022-06-22 11:10:00,129.8,129.86,129.65,129.84,9690.0,127.5943,127.6533,127.4469,127.6337,9690.0
2022-06-22 11:15:00,129.93,130.34,129.91,130.33,10118.0,127.7221,128.1252,127.7025,128.1153,10118.0
2022-06-22 11:20:00,130.37,130.38,130.1,130.28,4174.0,128.1546,128.1645,127.8892,128.0662,4174.0
2022-06-22 11:25:00,130.25,130.42,130.24,130.36,11343.0,128.0367,128.2038,128.0269,128.1448,11343.0
2022-06-22 11:30:00,130.32,130.64,130.31,130.48,33090.0,128.1055,128.4201,128.0957,128.2628,33090.0
2022-06-22 11:35:00,130.49,130.64,130.49,130.54,4025.0,128.2726,128.4201,128.2726,128.3218,4025.0
2022-06-22 11:40:00,130.61,130.61,130.14,130.18,6180.0,128.3906,128.3906,127.9286,127.9679,6180.0
2022-06-22 11:45:00,130.21,130.21,130.03,130.2,2234.0,127.9974,127.9974,127.8204,127.9875,2234.0
2022-06-22 11:50:00,130.19,130.25,130.05,130.2,4500.0,127.9777,128.0367,127.8401,127.9875,4500.0
2022-06-22 11:55:00,130.18,130.22,129.93,130.02,17020.0,127.9679,128.0072,127.7221,127.8106,17020.0
2022-06-22 12:00:00,130.09,130.28,129.85,129.92,5600.0,127.8794,128.0662,127.6435,127.7123,5600.0
2022-06-22 12:05:00,129.85,129.87,129.65,129.75,1900.0,127.6435,127.6631,127.4469,127.5452,1900.0
2022-06-22 12:10:00,129.72,130.15,129.72,130.13,3651.0,127.5157,127.9384,127.5157,127.9187,3651.0
2022-06-22 12:15:00,130.17,130.19,129.98,130.0,8079.0,127.958,127.9777,127.7713,127.7909,8079.0
2022-06-22 12:20:00,129.94,130.01,129.74,129.75,7205.0,127.732,127.8008,127.5354,127.5452,7205.0
2022-06-22 12:25:00,129.77,129.9,129.71,129.88,10424.0,127.5648,127.6926,127.5059,127.673,10424.0
2022-06-22 12:30:00,129.86,129.99,129.85,129.99,11653.0,127.6533,127.7811,127.6435,127.7811,11653.0
2022-06-22 12:35:00,129.99,130.14,129.99,130.01,4685.0,127.7811,127.9286,127.7811,127.8008,4685.0
2022-06-22 12:40:00,130.03,130.14,130.01,130.06,4750.0,127.8204,127.9286,127.8008,127.8499,4750.0
2022-06-22 12:45:00,130.05,130.08,129.89,129.92,5128.0,127.8401,127.8696,127.6828,127.7123,5128.0
2022-06-22 12:50:00,129.92,129.97,129.85,129.85,4862.0,127.7123,127.7614,127.6435,127.6435,4862.0
2022-06-22 12:55:00,129.83,129.98,129.8,129.94,6613.0,127.6238,127.7713,127.5943,127.732,6613.0
2022-06-22 13:00:00,129.95,129.96,129.69,129.69,5110.0,127.7418,127.7516,127.4862,127.4862,5110.0
2022-06-22 13:05:00,129.68,129.74,129.64,129.7,8180.0,127.4764,127.5354,127.4371,127.496,8180.0
2022-06-22 13:10:00,129.7,129.8,129.4,129.8,55605.0,127.496,127.5943,127.2011,127.5943,55605.0
2022-06-22 13:15:00,129.85,130.02,129.81,130.01,15637.0,127.6435,127.8106,127.6042,127.8008,15637.0
2022-06-22 13:20:00,130.02,130.22,130.0,130.21,12317.0,127.8106,128.0072,127.7909,127.9974,12317.0
2022-06-22 13:25:00,130.22,130.38,130.2,130.34,16899.0,128.0072,128.1645,127.9875,128.1252,16899.0
2022-06-22 13:30:00,130.39,130.57,130.37,130.56,12507.0,128.1743,128.3512,128.1546,128.3414,12507.0
2022-06-22 13:35:00,130.56,130.73,130.44,130.72,7872.0,128.3414,128.5085,128.2235,128.4987,7872.0
2022-06-22 13:40:00,130.69,130.7,130.53,130.56,5135.0,128.4692,128.479,128.3119,128.3414,5135.0
2022-06-22 13:45:00,130.54,130.54,130.33,130.35,8679.0,128.3218,128.3218,128.1153,128.135,8679.0
2022-06-22 13:50:00,130.28,130.45,130.2,130.28,13630.0,128.0662,128.2333,127.9875,128.0662,13630.0
2022-06-22 13:55:00,130.28,130.33,130.24,130.28,3700.0,128.0662,128.1153,128.0269,128.0662,3700.0
2022-06-22 14:00:00,130.3,130.47,130.29,130.4,5377.0,128.0858,128.2529,128.076,128.1841,5377.0
2022-06-22 14:05:00,130.43,130.71,130.4,130.62,10469.0,128.2136,128.4889,128.1841,128.4004,10469.0
2022-06-22 14:10:00,130.57,130.63,130.55,130.63,3000.0,128.3512,128.4102,128.3316,128.4102,3000.0
2022-06-22 14:15:00,130.64,130.72,130.45,130.46,10233.0,128.4201,128.4987,128.2333,128.2431,10233.0
2022-06-22 14:20:00,130.49,130.49,130.27,130.44,9160.0,128.2726,128.2726,128.0563,128.2235,9160.0
2022-06-22 14:25:00,130.42,130.43,130.26,130.26,7829.0,128.2038,128.2136,128.0465,128.0465,7829.0
2022-06-22 14:30:00,130.29,130.33,130.19,130.21,12802.0,128.076,128.1153,127.9777,127.9974,12802.0
2022-06-22 14:35:00,130.21,130.24,130.1,130.17,13074.0,127.9974,128.0269,127.8892,127.958,13074.0
2022-06-22 14:40:00,130.17,130.24,130.02,130.06,13817.0,127.958,128.0269,127.8106,127.8499,13817.0
2022-06-22 14:45:00,130.07,130.11,129.96,129.98,20043.0,127.8597,127.8991,127.7516,127.7713,20043.0
2022-06-22 14:50:00,129.92,130.04,129.88,129.9,12575.0,127.7123,127.8303,127.673,127.6926,12575.0
2022-06-22 14:55:00,129.9,129.94,129.83,129.86,9772.0,127.6926,127.732,127.6238,127.6533,9772.0
2022-06-22 15:00:00,129.89,129.98,129.73,129.93,10530.0,127.6828,127.7713,127.5255,127.7221,10530.0
2022-06-22 15:05:00,129.92,129.97,129.81,129.84,6957.0,127.7123,127.7614,127.6042,127.6337,6957.0
2022-06-22 15:10:00,129.83,129.83,129.64,129.7,17351.0,127.6238,127.6238,127.4371,127.496,17351.0
2022-06-22 15:15:00,129.71,129.75,129.46,129.46,8950.0,127.5059,127.5452,127.2601,127.2601,8950.0
2022-06-22 15:20:00,129.51,129.56,129.33,129.37,16147.0,127.3093,127.3584,127.1323,127.1716,16147.0
2022-06-22 15:25:00,129.36,129.48,129.14,129.21,18208.0,127.1618,127.2798,126.9455,127.0144,18208.0
2022-06-22 15:30:00,129.19,129.47,129.09,129.36,32922.0,126.9947,127.2699,126.8964,127.1618,32922.0
2022-06-22 15:35:00,129.34,129.35,129.11,129.17,22026.0,127.1421,127.152,126.9161,126.975,22026.0
2022-06-22 15:40:00,129.16,129.26,129.04,129.14,29012.0,126.9652,127.0635,126.8472,126.9455,29012.0
2022-06-22 15:45:00,129.12,129.13,128.87,128.92,30343.0,126.9259,126.9357,126.6801,126.7293,30343.0
2022-06-22 15:50:00,128.91,129.35,128.82,129.28,50555.0,126.7195,127.152,126.631,127.0832,50555.0
2022-06-22 15:55:00,129.28,129.37,129.01,129.02,95872.0,127.0832,127.1716,126.8178,126.8276,95872.0
2022-06-23 09:30:00,128.98,129.25,127.82,128.71,85836.0,126.7883,127.0537,125.648,126.5229,85836.0
2022-06-23 09:35:00,128.72,128.85,128.11,128.39,16318.0,126.5327,126.6605,125.9331,126.2083,16318.0
2022-06-23 09:40:00,128.35,129.28,128.34,128.91,28637.0,126.169,127.0832,126.1591,126.7195,28637.0
2022-06-23 09:45:00,128.96,130.0,128.58,129.81,16841.0,126.7686,127.7909,126.3951,127.6042,16841.0
2022-06-23 09:50:00,129.84,129.86,129.28,129.29,13007.0,127.6337,127.6533,127.0832,127.093,13007.0
2022-06-23 09:55:00,129.36,129.83,129.36,129.75,8432.0,127.1618,127.6238,127.1618,127.5452,8432.0
2022-06-23 10:00:00,129.76,129.96,129.72,129.8,6818.0,127.555,127.7516,127.5157,127.5943,6818.0
2022-06-23 10:05:00,129.79,129.84,129.37,129.39,6294.0,127.5845,127.6337,127.1716,127.1913,6294.0
2022-06-23 10:10:00,129.36,129.51,129.26,129.32,10800.0,127.1618,127.3093,127.0635,127.1225,10800.0
2022-06-23 10:15:00,129.25,129.68,129.25,129.46,5300.0,127.0537,127.4764,127.0537,127.2601,5300.0
2022-06-23 10:20:00,129.6,129.75,129.53,129.65,5640.0,127.3977,127.5452,127.3289,127.4469,5640.0
2022-06-23 10:25:00,129.67,129.9,129.52,129.6,8899.0,127.4665,127.6926,127.3191,127.3977,8899.0
2022-06-23 10:30:00,129.72,129.75,129.21,129.31,13226.0,127.5157,127.5452,127.0144,127.1127,13226.0
2022-06-23 10:35:00,129.21,129.81,129.15,129.8,4708.0,127.0144,127.6042,126.9554,127.5943,4708.0
2022-06-23 10:40:00,129.83,129.92,129.66,129.71,9802.0,127.6238,127.7123,127.4567,127.5059,9802.0
2022-06-23 10:45:00,129.66,129.69,129.49,129.55,7128.0,127.4567,127.4862,127.2896,127.3486,7128.0
2022-06-23 10:50:00,129.59,129.62,129.43,129.44,3914.0,127.3879,127.4174,127.2306,127.2405,3914.0
2022-06-23 10:55:00,129.49,129.62,129.41,129.43,4798.0,127.2896,127.4174,127.211,127.2306,4798.0
2022-06-23 11:00:00,129.47,129.47,129.17,129.18,4182.0,127.2699,127.2699,126.975,126.9849,4182.0
2022-06-23 11:05:00,129.19,129.37,129.17,129.37,9781.0,126.9947,127.1716,126.975,127.1716,9781.0
2022-06-23 11:10:00,129.33,129.94,129.33,129.83,8572.0,127.1323,127.732,127.1323,127.6238,8572.0
2022-06-23 11:15:00,129.86,129.91,129.65,129.72,24104.0,127.6533,127.7025,127.4469,127.5157,24104.0
2022-06-23 11:20:00,129.74,129.84,129.59,129.6,6330.0,127.5354,127.6337,127.3879,127.3977,6330.0
2022-06-23 11:25:00,129.59,129.7,129.49,129.68,7812.0,127.3879,127.496,127.2896,127.4764,7812.0
2022-06-23 11:30:00,129.67,129.74,129.31,129.31,14078.0,127.4665,127.5354,127.1127,127.1127,14078.0
2022-06-23 11:35:00,129.34,129.35,129.22,129.22,3584.0,127.1421,127.152,127.0242,127.0242,3584.0
2022-06-23 11:40:00,129.19,129.27,129.04,129.18,8953.0,126.9947,127.0733,126.8472,126.9849,8953.0
2022-06-23 11:45:00,129.19,129.19,128.96,129.05,8798.0,126.9947,126.9947,126.7686,126.8571,8798.0
2022-06-23 11:50:00,129.04,129.05,128.81,128.81,7046.0,126.8472,126.8571,126.6212,126.6212,7046.0
2022-06-23 11:55:00,128.74,128.89,128.61,128.68,6700.0,126.5523,126.6998,126.4246,126.4934,6700.0
2022-06-23 12:00:00,128.67,128.74,128.5,128.51,3675.0,126.4835,126.5523,126.3164,126.3263,3675.0
2022-06-23 12:05:00,128.46,128.57,128.39,128.46,9461.0,126.2771,126.3852,126.2083,126.2771,9461.0
2022-06-23 12:10:00,128.45,128.52,128.28,128.52,44410.0,126.2673,126.3361,126.1002,126.3361,44410.0
2022-06-23 12:15:00,128.47,128.66,128.41,128.63,7943.0,126.2869,126.4737,126.228,126.4442,7943.0
2022-06-23 12:20:00,128.5,128.69,128.5,128.55,4958.0,126.3164,126.5032,126.3164,126.3656,4958.0
2022-06-23 12:25:00,128.55,128.58,128.36,128.38,7113.0,126.3656,126.3951,126.1788,126.1985,7113.0
2022-06-23 12:30:00,128.37,128.46,128.25,128.29,3989.0,126.1886,126.2771,126.0707,126.11,3989.0
2022-06-23 12:35:00,128.3,128.36,128.09,128.14,6544.0,126.1198,126.1788,125.9134,125.9625,6544.0
2022-06-23 12:40:00,128.21,128.34,128.21,128.33,5465.0,126.0314,126.1591,126.0314,126.1493,5465.0
2022-06-23 12:45:00,128.3,128.47,128.23,128.34,5405.0,126.1198,126.2869,126.051,126.1591,5405.0
2022-06-23 12:50:00,128.31,128.61,128.31,128.56,4600.0,126.1297,126.4246,126.1297,126.3754,4600.0
2022-06-23 12:55:00,128.56,128.73,128.55,128.64,3905.0,126.3754,126.5425,126.3656,126.454,3905.0
2022-06-23 13:00:00,128.64,128.68,128.52,128.68,5395.0,126.454,126.4934,126.3361,126.4934,5395.0
2022-06-23 13:05:00,128.68,128.75,128.58,128.69,3406.0,126.4934,126.5622,126.3951,126.5032,3406.0
2022-06-23 13:10:00,128.72,128.73,128.47,128.51,3995.0,126.5327,126.5425,126.2869,126.3263,3995.0
2022-06-23 13:15:00,128.52,128.54,128.32,128.39,5037.0,126.3361,126.3557,126.1395,126.2083,5037.0
2022-06-23 13:20:00,128.41,128.56,128.33,128.46,7636.0,126.228,126.3754,126.1493,126.2771,7636.0
2022-06-23 13:25:00,128.49,128.55,128.3,128.3,4727.0,126.3066,126.3656,126.1198,126.1198,4727.0
2022-06-23 13:30:00,128.38,128.45,128.19,128.24,7624.0,126.1985,126.2673,126.0117,126.0608,7624.0
2022-06-23 13:35:00,128.28,128.29,127.9,127.92,15086.0,126.1002,126.11,125.7266,125.7463,15086.0
2022-06-23 13:40:00,127.93,128.0,127.71,128.0,12919.0,125.7561,125.8249,125.5398,125.8249,12919.0
2022-06-23 13:45:00,127.96,128.1,127.88,128.07,11727.0,125.7856,125.9232,125.707,125.8937,11727.0
2022-06-23 13:50:00,128.02,128.19,128.02,128.14,10602.0,125.8446,126.0117,125.8446,125.9625,10602.0
2022-06-23 13:55:00,128.18,128.34,128.18,128.25,12633.0,126.0019,126.1591,126.0019,126.0707,12633.0
2022-06-23 14:00:00,128.25,128.3,128.12,128.16,13770.0,126.0707,126.1198,125.9429,125.9822,13770.0
2022-06-23 14:05:00,128.13,128.21,128.11,128.14,7078.0,125.9527,126.0314,125.9331,125.9625,7078.0
2022-06-23 14:10:00,128.14,128.2,128.01,128.03,18903.0,125.9625,126.0215,125.8348,125.8544,18903.0
2022-06-23 14:15:00,128.05,128.06,127.81,127.95,24258.0,125.8741,125.8839,125.6381,125.7758,24258.0
2022-06-23 14:20:00,128.04,128.45,127.98,128.41,6601.0,125.8642,126.2673,125.8053,126.228,6601.0
2022-06-23 14:25:00,128.41,128.8,128.34,128.72,7093.0,126.228,126.6113,126.1591,126.5327,7093.0
2022-06-23 14:30:00,128.73,128.88,128.71,128.88,4606.0,126.5425,126.69,126.5229,126.69,4606.0
2022-06-23 14:35:00,128.85,129.01,128.81,128.91,6821.0,126.6605,126.8178,126.6212,126.7195,6821.0
2022-06-23 14:40:00,128.96,129.0,128.81,128.84,8734.0,126.7686,126.8079,126.6212,126.6506,8734.0
2022-06-23 14:45:00,128.86,128.87,128.75,128.76,6667.0,126.6703,126.6801,126.5622,126.572,6667.0
2022-06-23 14:50:00,128.78,128.86,128.65,128.74,7356.0,126.5917,126.6703,126.4639,126.5523,7356.0
2022-06-23 14:55:00,128.73,128.9,128.69,128.84,5067.0,126.5425,126.7096,126.5032,126.6506,5067.0
2022-06-23 15:00:00,128.82,128.85,128.72,128.79,6145.0,126.631,126.6605,126.5327,126.6015,6145.0
2022-06-23 15:05:00,128.79,128.87,128.73,128.81,8217.0,126.6015,126.6801,126.5425,126.6212,8217.0
2022-06-23 15:10:00,128.8,128.8,128.61,128.65,8622.0,126.6113,126.6113,126.4246,126.4639,8622.0
2022-06-23 15:15:00,128.66,128.66,128.49,128.58,7755.0,126.4737,126.4737,126.3066,126.3951,7755.0
2022-06-23 15:20:00,128.58,128.66,128.45,128.46,10625.0,126.3951,126.4737,126.2673,126.2771,10625.0
2022-06-23 15:25:00,128.5,128.63,128.47,128.49,15985.0,126.3164,126.4442,126.2869,126.3066,15985.0
2022-06-23 15:30:00,128.47,128.84,128.47,128.81,24453.0,126.2869,126.6506,126.2869,126.6212,24453.0
2022-06-23 15:35:00,128.81,128.82,128.52,128.54,17257.0,126.6212,126.631,126.3361,126.3557,17257.0
2022-06-23 15:40:00,128.53,128.8,128.5,128.7,20924.0,126.3459,126.6113,126.3164,126.513,20924.0
2022-06-23 15:45:00,128.69,128.88,128.69,128.85,21542.0,126.5032,126.69,126.5032,126.6605,21542.0
2022-06-23 15:50:00,128.86,129.08,128.82,128.94,47809.0,126.6703,126.8866,126.631,126.7489,47809.0
2022-06-23 15:55:00,128.95,129.06,128.83,128.94,90729.0,126.7588,126.8669,126.6408,126.7489,90729.0
2022-06-24 09:30:00,130.2,130.33,129.41,129.66,38644.0,127.9875,128.1153,127.211,127.4567,38644.0
2022-06-24 09:35:00,129.66,129.69,129.03,129.11,16271.0,127.4567,127.4862,126.8374,126.9161,16271.0
2022-06-24 09:40:00,129.06,129.13,128.73,129.13,17348.0,126.8669,126.9357,126.5425,126.9357,17348.0
2022-06-24 09:45:00,129.17,129.65,129.17,129.65,12469.0,126.975,127.4469,126.975,127.4469,12469.0
2022-06-24 09:50:00,129.57,129.84,129.48,129.75,6565.0,127.3682,127.6337,127.2798,127.5452,6565.0
2022-06-24 09:55:00,129.78,129.81,129.34,129.36,10308.0,127.5747,127.6042,127.1421,127.1618,10308.0
2022-06-24 10:00:00,129.53,130.08,129.5,129.84,11361.0,127.3289,127.8696,127.2994,127.6337,11361.0
2022-06-24 10:05:00,129.82,130.23,129.82,130.06,10871.0,127.614,128.017,127.614,127.8499,10871.0
2022-06-24 10:10:00,130.03,130.09,129.76,129.86,9859.0,127.8204,127.8794,127.555,127.6533,9859.0
2022-06-24 10:15:00,129.89,130.3,129.89,130.05,8049.0,127.6828,128.0858,127.6828,127.8401,8049.0
2022-06-24 10:20:00,130.09,130.11,129.95,129.95,7829.0,127.8794,127.8991,127.7418,127.7418,7829.0
2022-06-24 10:25:00,129.93,129.93,129.54,129.55,11310.0,127.7221,127.7221,127.3388,127.3486,11310.0
2022-06-24 10:30:00,129.56,129.73,129.39,129.41,9846.0,127.3584,127.5255,127.1913,127.211,9846.0
2022-06-24 10:35:00,129.41,129.51,129.21,129.21,21409.0,127.211,127.3093,127.0144,127.0144,21409.0
2022-06-24 10:40:00,129.22,129.27,129.09,129.11,7477.0,127.0242,127.0733,126.8964,126.9161,7477.0
2022-06-24 10:45:00,129.06,129.23,128.95,129.22,8045.0,126.8669,127.034,126.7588,127.0242,8045.0
2022-06-24 10:50:00,129.21,129.26,128.76,128.79,10088.0,127.0144,127.0635,126.572,126.6015,10088.0
2022-06-24 10:55:00,128.77,128.97,128.74,128.93,7655.0,126.5818,126.7784,126.5523,126.7391,7655.0
2022-06-24 11:00:00,128.89,129.17,128.87,129.08,6926.0,126.6998,126.975,126.6801,126.8866,6926.0
2022-06-24 11:05:00,129.08,129.19,128.72,128.84,20090.0,126.8866,126.9947,126.5327,126.6506,20090.0
2022-06-24 11:10:00,128.81,128.98,128.8,128.94,5505.0,126.6212,126.7883,126.6113,126.7489,5505.0
2022-06-24 11:15:00,128.94,128.94,128.72,128.81,8968.0,126.7489,126.7489,126.5327,126.6212,8968.0
2022-06-24 11:20:00,128.84,129.22,128.84,129.13,12222.0,126.6506,127.0242,126.6506,126.9357,12222.0
2022-06-24 11:25:00,129.12,129.2,129.05,129.17,11594.0,126.9259,127.0045,126.8571,126.975,11594.0
2022-06-24 11:30:00,129.17,129.28,129.11,129.13,11500.0,126.975,127.0832,126.9161,126.9357,11500.0
2022-06-24 11:35:00,129.11,129.11,128.9,129.02,11136.0,126.9161,126.9161,126.7096,126.8276,11136.0
2022-06-24 11:40:00,129.02,129.14,128.99,129.11,7570.0,126.8276,126.9455,126.7981,126.9161,7570.0
2022-06-24 11:45:00,129.11,129.11,128.99,129.1,8293.0,126.9161,126.9161,126.7981,126.9062,8293.0
2022-06-24 11:50:00,129.11,129.11,128.9,128.91,8264.0,126.9161,126.9161,126.7096,126.7195,8264.0
2022-06-24 11:55:00,128.94,129.03,128.9,129.03,11371.0,126.7489,126.8374,126.7096,126.8374,11371.0
2022-06-24 12:00:00,129.03,129.14,128.99,129.11,6289.0,126.8374,126.9455,126.7981,126.9161,6289.0
2022-06-24 12:05:00,129.1,129.1,128.97,129.01,10164.0,126.9062,126.9062,126.7784,126.8178,10164.0
2022-06-24 12:10:00,128.98,128.99,128.83,128.84,16414.0,126.7883,126.7981,126.6408,126.6506,16414.0
2022-06-24 12:15:00,128.83,128.88,128.69,128.87,6250.0,126.6408,126.69,126.5032,126.6801,6250.0
2022-06-24 12:20:00,128.86,129.12,128.72,129.12,15326.0,126.6703,126.9259,126.5327,126.9259,15326.0
2022-06-24 12:25:00,129.16,129.24,128.93,128.94,9180.0,126.9652,127.0438,126.7391,126.7489,9180.0
2022-06-24 12:30:00,128.94,128.96,128.66,128.66,7743.0,126.7489,126.7686,126.4737,126.4737,7743.0
2022-06-24 12:35:00,128.67,128.83,128.54,128.83,7174.0,126.4835,126.6408,126.3557,126.6408,7174.0
2022-06-24 12:40:00,128.8,128.95,128.77,128.95,5770.0,126.6113,126.7588,126.5818,126.7588,5770.0
2022-06-24 12:45:00,128.92,128.92,128.83,128.87,6100.0,126.7293,126.7293,126.6408,126.6801,6100.0
2022-06-24 12:50:00,128.86,128.9,128.83,128.87,4659.0,126.6703,126.7096,126.6408,126.6801,4659.0
2022-06-24 12:55:00,128.89,129.02,128.87,128.93,19338.0,126.6998,126.8276,126.6801,126.7391,19338.0
2022-06-24 13:00:00,128.89,129.05,128.87,129.0,6022.0,126.6998,126.8571,126.6801,126.8079,6022.0
2022-06-24 13:05:00,129.02,129.17,129.02,129.13,9441.0,126.8276,126.975,126.8276,126.9357,9441.0
2022-06-24 13:10:00,129.15,129.28,129.15,129.28,5324.0,126.9554,127.0832,126.9554,127.0832,5324.0
2022-06-24 13:15:00,129.27,129.32,129.17,129.17,9040.0,127.0733,127.1225,126.975,126.975,9040.0
2022-06-24 13:20:00,129.17,129.39,129.16,129.39,11953.0,126.975,127.1913,126.9652,127.1913,11953.0
2022-06-24 13:25:00,129.38,129.51,129.37,129.5,7522.0,127.1815,127.3093,127.1716,127.2994,7522.0
2022-06-24 13:30:00,129.45,129.47,129.29,129.34,9476.0,127.2503,127.2699,127.093,127.1421,9476.0
2022-06-24 13:35:00,129.31,129.34,129.0,129.0,10846.0,127.1127,127.1421,126.8079,126.8079,10846.0
2022-06-24 13:40:00,129.0,129.06,128.93,129.05,5305.0,126.8079,126.8669,126.7391,126.8571,5305.0
2022-06-24 13:45:00,129.05,129.07,128.93,128.96,6225.0,126.8571,126.8767,126.7391,126.7686,6225.0
2022-06-24 13:50:00,128.96,129.0,128.9,128.9,6249.0,126.7686,126.8079,126.7096,126.7096,6249.0
2022-06-24 13:55:00,128.89,129.1,128.89,128.98,10228.0,126.6998,126.9062,126.6998,126.7883,10228.0
2022-06-24 14:00:00,129.0,129.12,129.0,129.09,6528.0,126.8079,126.9259,126.8079,126.8964,6528.0
2022-06-24 14:05:00,129.1,129.23,129.1,129.22,6090.0,126.9062,127.034,126.9062,127.0242,6090.0
2022-06-24 14:10:00,129.24,129.37,129.24,129.35,6081.0,127.0438,127.1716,127.0438,127.152,6081.0
2022-06-24 14:15:00,129.37,129.43,129.31,129.31,8600.0,127.1716,127.2306,127.1127,127.1127,8600.0
2022-06-24 14:20:00,129.3,129.35,129.24,129.34,7570.0,127.1028,127.152,127.0438,127.1421,7570.0
2022-06-24 14:25:00,129.34,129.43,129.3,129.34,9138.0,127.1421,127.2306,127.1028,127.1421,9138.0
2022-06-24 14:30:00,129.35,129.43,129.35,129.43,4925.0,127.152,127.2306,127.152,127.2306,4925.0
2022-06-24 14:35:00,129.44,129.46,129.37,129.39,9339.0,127.2405,127.2601,127.1716,127.1913,9339.0
2022-06-24 14:40:00,129.38,129.46,129.37,129.46,7011.0,127.1815,127.2601,127.1716,127.2601,7011.0
2022-06-24 14:45:00,129.46,129.68,129.45,129.68,8678.0,127.2601,127.4764,127.2503,127.4764,8678.0
2022-06-24 14:50:00,129.69,129.7,129.57,129.62,10445.0,127.4862,127.496,127.3682,127.4174,10445.0
2022-06-24 14:55:00,129.61,129.67,129.55,129.62,11843.0,127.4076,127.4665,127.3486,127.4174,11843.0
2022-06-24 15:00:00,129.64,129.7,129.54,129.6,13695.0,127.4371,127.496,127.3388,127.3977,13695.0
2022-06-24 15:05:00,129.57,129.64,129.54,129.6,11388.0,127.3682,127.4371,127.3388,127.3977,11388.0
2022-06-24 15:10:00,129.59,129.69,129.5,129.69,14901.0,127.3879,127.4862,127.2994,127.4862,14901.0
2022-06-24 15:15:00,129.68,129.82,129.64,129.8,14429.0,127.4764,127.614,127.4371,127.5943,14429.0
2022-06-24 15:20:00,129.78,129.86,129.76,129.79,12051.0,127.5747,127.6533,127.555,127.5845,12051.0
2022-06-24 15:25:00,129.78,129.8,129.69,129.73,14651.0,127.5747,127.5943,127.4862,127.5255,14651.0
2022-06-24 15:30:00,129.74,129.84,129.74,129.8,21977.0,127.5354,127.6337,127.5354,127.5943,21977.0
2022-06-24 15:35:00,129.79,130.06,129.75,130.0,23152.0,127.5845,127.8499,127.5452,127.7909,23152.0
2022-06-24 15:40:00,129.99,130.03,129.94,129.98,21824.0,127.7811,127.8204,127.732,127.7713,21824.0
2022-06-24 15:45:00,129.97,130.0,129.84,129.84,29080.0,127.7614,127.7909,127.6337,127.6337,29080.0
2022-06-24 15:50:00,129.85,131.05,129.84,130.41,187439.0,127.6435,128.8231,127.6337,128.194,187439.0
2022-06-24 15:55:00,130.4,130.4,130.03,130.22,176467.0,128.1841,128.1841,127.8204,128.0072,176467.0
2022-06-27 09:30:00,129.12,129.79,127.87,128.41,85117.0,126.9259,127.5845,125.6971,126.228,85117.0
2022-06-27 09:35:00,128.34,128.75,128.03,128.6,15148.0,126.1591,126.5622,125.8544,126.4147,15148.0
2022-06-27 09:40:00,128.59,128.64,128.11,128.11,21933.0,126.4049,126.454,125.9331,125.9331,21933.0
2022-06-27 09:45:00,128.12,128.13,127.11,127.11,36600.0,125.9429,125.9527,124.95,124.95,36600.0
2022-06-27 09:50:00,127.11,127.13,126.49,126.55,32359.0,124.95,124.9697,124.3406,124.3996,32359.0
2022-06-27 09:55:00,126.56,126.59,125.77,125.8,55614.0,124.4094,124.4389,123.6328,123.6623,55614.0
2022-06-27 10:00:00,125.83,126.57,125.83,126.23,48361.0,123.6918,124.4192,123.6918,124.085,48361.0
2022-06-27 10:05:00,126.27,126.42,125.72,125.81,37329.0,124.1243,124.2718,123.5837,123.6721,37329.0
2022-06-27 10:10:00,125.82,125.82,125.63,125.63,26036.0,123.682,123.682,123.4952,123.4952,26036.0
2022-06-27 10:15:00,125.67,125.8,125.29,125.53,32167.0,123.5345,123.6623,123.161,123.3969,32167.0
2022-06-27 10:20:00,125.53,125.7,124.87,124.87,27017.0,123.3969,123.564,122.7481,122.7481,27017.0
2022-06-27 10:25:00,124.88,125.06,124.66,124.75,49344.0,122.7579,122.9349,122.5417,122.6301,49344.0
2022-06-27 10:30:00,124.73,124.83,124.6,124.74,24451.0,122.6105,122.7088,122.4827,122.6203,24451.0
2022-06-27 10:35:00,124.78,124.92,124.7,124.84,16833.0,122.6596,122.7973,122.581,122.7186,16833.0
2022-06-27 10:40:00,124.81,124.81,124.42,124.48,35077.0,122.6891,122.6891,122.3058,122.3647,35077.0
2022-06-27 10:45:00,124.47,124.47,124.29,124.38,13891.0,122.3549,122.3549,122.178,122.2664,13891.0
2022-06-27 10:50:00,124.4,124.42,124.15,124.25,17207.0,122.2861,122.3058,122.0403,122.1386,17207.0
2022-06-27 10:55:00,124.23,124.72,124.08,124.45,50039.0,122.119,122.6007,121.9715,122.3352,50039.0
2022-06-27 11:00:00,124.5,125.32,124.5,125.19,25425.0,122.3844,123.1905,122.3844,123.0627,25425.0
2022-06-27 11:05:00,125.19,125.25,125.11,125.12,18645.0,123.0627,123.1217,122.984,122.9939,18645.0
2022-06-27 11:10:00,125.01,125.12,124.92,125.12,29585.0,122.8857,122.9939,122.7973,122.9939,29585.0
2022-06-27 11:15:00,125.11,125.32,125.1,125.27,20879.0,122.984,123.1905,122.9742,123.1413,20879.0
2022-06-27 11:20:00,125.29,125.42,125.25,125.37,16212.0,123.161,123.2888,123.1217,123.2396,16212.0
2022-06-27 11:25:00,125.38,125.69,125.38,125.46,30740.0,123.2494,123.5542,123.2494,123.3281,30740.0
2022-06-27 11:30:00,125.47,125.47,125.19,125.19,22677.0,123.3379,123.3379,123.0627,123.0627,22677.0
2022-06-27 11:35:00,125.12,125.17,124.87,125.17,35813.0,122.9939,123.043,122.7481,123.043,35813.0
2022-06-27 11:40:00,125.17,125.31,125.17,125.2,11613.0,123.043,123.1806,123.043,123.0725,11613.0
2022-06-27 11:45:00,125.16,125.29,125.13,125.18,36094.0,123.0332,123.161,123.0037,123.0528,36094.0
2022-06-27 11:50:00,125.2,125.72,125.2,125.59,24554.0,123.0725,123.5837,123.0725,123.4559,24554.0
2022-06-27 11:55:00,125.6,125.65,125.43,125.48,11147.0,123.4657,123.5149,123.2986,123.3477,11147.0
2022-06-27 12:00:00,125.49,125.52,125.05,125.08,9768.0,123.3576,123.3871,122.925,122.9545,9768.0
2022-06-27 12:05:00,125.06,125.06,124.75,124.75,13000.0,122.9349,122.9349,122.6301,122.6301,13000.0
2022-06-27 12:10:00,124.73,124.74,124.51,124.55,32978.0,122.6105,122.6203,122.3942,122.4335,32978.0
2022-06-27 12:15:00,124.56,124.58,124.3,124.37,29300.0,122.4434,122.463,122.1878,122.2566,29300.0
2022-06-27 12:20:00,124.37,124.37,124.16,124.2,10614.0,122.2566,122.2566,122.0502,122.0895,10614.0
2022-06-27 12:25:00,124.22,124.24,124.02,124.02,12419.0,122.1092,122.1288,121.9126,121.9126,12419.0
2022-06-27 12:30:00,124.05,124.09,123.92,123.95,14481.0,121.942,121.9814,121.8143,121.8437,14481.0
2022-06-27 12:35:00,123.93,123.95,123.81,123.86,12773.0,121.8241,121.8437,121.7061,121.7553,12773.0
2022-06-27 12:40:00,123.86,123.9,123.8,123.84,9711.0,121.7553,121.7946,121.6963,121.7356,9711.0
2022-06-27 12:45:00,123.86,123.87,123.76,123.81,8603.0,121.7553,121.7651,121.657,121.7061,8603.0
2022-06-27 12:50:00,123.81,123.87,123.79,123.84,10835.0,121.7061,121.7651,121.6865,121.7356,10835.0
2022-06-27 12:55:00,123.84,123.91,123.8,123.83,9014.0,121.7356,121.8044,121.6963,121.7258,9014.0
2022-06-27 13:00:00,123.84,123.85,123.52,123.57,17937.0,121.7356,121.7454,121.421,121.4702,17937.0
2022-06-27 13:05:00,123.51,123.51,123.25,123.28,14188.0,121.4112,121.4112,121.1556,121.1851,14188.0
2022-06-27 13:10:00,123.29,123.58,123.24,123.47,21313.0,121.195,121.48,121.1458,121.3719,21313.0
2022-06-27 13:15:00,123.48,123.65,123.43,123.51,10310.0,121.3817,121.5488,121.3326,121.4112,10310.0
2022-06-27 13:20:00,123.55,124.06,123.47,124.06,18611.0,121.4505,121.9519,121.3719,121.9519,18611.0
2022-06-27 13:25:00,124.11,124.21,123.94,124.0,11909.0,122.001,122.0993,121.8339,121.8929,11909.0
2022-06-27 13:30:00,124.0,124.03,123.91,123.93,7757.0,121.8929,121.9224,121.8044,121.8241,7757.0
2022-06-27 13:35:00,123.91,123.92,123.79,123.81,19992.0,121.8044,121.8143,121.6865,121.7061,19992.0
2022-06-27 13:40:00,123.79,123.83,123.62,123.65,5766.0,121.6865,121.7258,121.5193,121.5488,5766.0
2022-06-27 13:45:00,123.64,123.66,123.53,123.57,7865.0,121.539,121.5587,121.4309,121.4702,7865.0
2022-06-27 13:50:00,123.59,123.59,123.45,123.5,24322.0,121.4899,121.4899,121.3522,121.4014,24322.0
2022-06-27 13:55:00,123.5,123.74,123.5,123.63,15715.0,121.4014,121.6373,121.4014,121.5292,15715.0
2022-06-27 14:00:00,123.65,123.68,123.56,123.63,11444.0,121.5488,121.5783,121.4604,121.5292,11444.0
2022-06-27 14:05:00,123.64,123.92,123.64,123.88,16081.0,121.539,121.8143,121.539,121.7749,16081.0
2022-06-27 14:10:00,123.88,124.04,123.87,123.88,9571.0,121.7749,121.9322,121.7651,121.7749,9571.0
2022-06-27 14:15:00,123.9,124.25,123.89,124.24,14027.0,121.7946,122.1386,121.7848,122.1288,14027.0
2022-06-27 14:20:00,124.21,124.46,124.15,124.36,20378.0,122.0993,122.3451,122.0403,122.2468,20378.0
2022-06-27 14:25:00,124.31,124.34,124.17,124.2,16634.0,122.1976,122.2271,122.06,122.0895,16634.0
2022-06-27 14:30:00,124.19,124.53,124.19,124.53,21938.0,122.0797,122.4139,122.0797,122.4139,21938.0
2022-06-27 14:35:00,124.56,124.75,124.49,124.65,13093.0,122.4434,122.6301,122.3746,122.5318,13093.0
2022-06-27 14:40:00,124.64,124.67,124.49,124.65,10307.0,122.522,122.5515,122.3746,122.5318,10307.0
2022-06-27 14:45:00,124.63,124.87,124.58,124.85,16049.0,122.5122,122.7481,122.463,122.7284,16049.0
2022-06-27 14:50:00,124.83,124.92,124.77,124.92,9381.0,122.7088,122.7973,122.6498,122.7973,9381.0
2022-06-27 14:55:00,124.93,125.29,124.86,125.15,33768.0,122.8071,123.161,122.7383,123.0233,33768.0
2022-06-27 15:00:00,125.13,125.13,124.65,124.76,32495.0,123.0037,123.0037,122.5318,122.64,32495.0
2022-06-27 15:05:00,124.7,124.98,124.63,124.93,14956.0,122.581,122.8562,122.5122,122.8071,14956.0
2022-06-27 15:10:00,124.92,125.08,124.85,125.06,13999.0,122.7973,122.9545,122.7284,122.9349,13999.0
2022-06-27 15:15:00,125.04,125.22,125.03,125.22,20283.0,122.9152,123.0922,122.9054,123.0922,20283.0
2022-06-27 15:20:00,125.18,125.32,125.02,125.02,26791.0,123.0528,123.1905,122.8956,122.8956,26791.0
2022-06-27 15:25:00,125.06,125.33,125.06,125.33,27197.0,122.9349,123.2003,122.9349,123.2003,27197.0
2022-06-27 15:30:00,125.33,125.33,124.86,124.88,33964.0,123.2003,123.2003,122.7383,122.7579,33964.0
2022-06-27 15:35:00,124.88,125.13,124.86,125.11,46397.0,122.7579,123.0037,122.7383,122.984,46397.0
2022-06-27 15:40:00,125.09,125.51,125.03,125.46,53259.0,122.9644,123.3772,122.9054,123.3281,53259.0
2022-06-27 15:45:00,125.44,125.65,125.42,125.63,65345.0,123.3084,123.5149,123.2888,123.4952,65345.0
2022-06-27 15:50:00,125.62,125.63,124.98,125.22,97763.0,123.4854,123.4952,122.8562,123.0922,97763.0
2022-06-27 15:55:00,125.22,125.63,125.19,125.61,152161.0,123.0922,123.4952,123.0627,123.4755,152161.0
2022-06-28 09:30:00,125.84,125.94,124.69,125.72,66096.0,123.7016,123.7999,122.5712,123.5837,66096.0
2022-06-28 09:35:00,125.72,126.57,125.67,125.83,27314.0,123.5837,124.4192,123.5345,123.6918,27314.0
2022-06-28 09:40:00,125.78,125.85,125.01,125.37,18934.0,123.6426,123.7115,122.8857,123.2396,18934.0
2022-06-28 09:45:00,125.37,125.75,125.11,125.75,13500.0,123.2396,123.6132,122.984,123.6132,13500.0
2022-06-28 09:50:00,125.82,125.88,125.49,125.74,9468.0,123.682,123.7409,123.3576,123.6033,9468.0
2022-06-28 09:55:00,125.78,125.98,125.56,125.77,10838.0,123.6426,123.8392,123.4264,123.6328,10838.0
2022-06-28 10:00:00,125.8,126.2,125.8,126.17,11545.0,123.6623,124.0555,123.6623,124.026,11545.0
2022-06-28 10:05:00,126.2,126.2,125.82,125.87,13422.0,124.0555,124.0555,123.682,123.7311,13422.0
2022-06-28 10:10:00,125.87,126.19,125.79,126.07,13851.0,123.7311,124.0457,123.6525,123.9277,13851.0
2022-06-28 10:15:00,126.05,126.11,125.94,126.02,12303.0,123.9081,123.967,123.7999,123.8786,12303.0
2022-06-28 10:20:00,125.98,126.08,125.91,126.0,11196.0,123.8392,123.9375,123.7704,123.8589,11196.0
2022-06-28 10:25:00,125.98,126.13,125.98,126.07,6538.0,123.8392,123.9867,123.8392,123.9277,6538.0
2022-06-28 10:30:00,126.07,126.08,125.33,125.53,26183.0,123.9277,123.9375,123.2003,123.3969,26183.0
2022-06-28 10:35:00,125.51,125.72,125.49,125.71,6253.0,123.3772,123.5837,123.3576,123.5738,6253.0
2022-06-28 10:40:00,125.71,125.97,125.65,125.97,6726.0,123.5738,123.8294,123.5149,123.8294,6726.0
2022-06-28 10:45:00,125.94,125.94,125.6,125.62,9990.0,123.7999,123.7999,123.4657,123.4854,9990.0
2022-06-28 10:50:00,125.55,125.72,125.48,125.56,12302.0,123.4166,123.5837,123.3477,123.4264,12302.0
2022-06-28 10:55:00,125.55,125.69,125.4,125.69,18025.0,123.4166,123.5542,123.2691,123.5542,18025.0
2022-06-28 11:00:00,125.65,125.72,125.44,125.52,10774.0,123.5149,123.5837,123.3084,123.3871,10774.0
2022-06-28 11:05:00,125.48,125.48,125.37,125.47,7653.0,123.3477,123.3477,123.2396,123.3379,7653.0
2022-06-28 11:10:00,125.43,125.94,125.41,125.94,4663.0,123.2986,123.7999,123.2789,123.7999,4663.0
2022-06-28 11:15:00,126.0,126.0,125.84,125.91,11840.0,123.8589,123.8589,123.7016,123.7704,11840.0
2022-06-28 11:20:00,125.92,125.94,125.47,125.55,9332.0,123.7803,123.7999,123.3379,123.4166,9332.0
2022-06-28 11:25:00,125.54,125.55,125.15,125.15,11176.0,123.4067,123.4166,123.0233,123.0233,11176.0
2022-06-28 11:30:00,125.18,125.31,125.12,125.28,8626.0,123.0528,123.1806,122.9939,123.1511,8626.0
2022-06-28 11:35:00,125.27,125.39,125.18,125.24,7526.0,123.1413,123.2593,123.0528,123.1118,7526.0
2022-06-28 11:40:00,125.22,125.26,124.94,124.97,12214.0,123.0922,123.1315,122.8169,122.8464,12214.0
2022-06-28 11:45:00,124.95,125.13,124.9,125.09,13585.0,122.8267,123.0037,122.7776,122.9644,13585.0
2022-06-28 11:50:00,125.08,125.19,124.96,124.96,7839.0,122.9545,123.0627,122.8366,122.8366,7839.0
2022-06-28 11:55:00,124.97,125.07,124.9,124.98,15830.0,122.8464,122.9447,122.7776,122.8562,15830.0
2022-06-28 12:00:00,124.95,125.0,124.56,124.56,27532.0,122.8267,122.8759,122.4434,122.4434,27532.0
2022-06-28 12:05:00,124.59,124.83,124.58,124.63,12557.0,122.4729,122.7088,122.463,122.5122,12557.0
2022-06-28 12:10:00,124.54,124.6,124.46,124.49,7794.0,122.4237,122.4827,122.3451,122.3746,7794.0
2022-06-28 12:15:00,124.46,124.48,124.17,124.21,13423.0,122.3451,122.3647,122.06,122.0993,13423.0
2022-06-28 12:20:00,124.18,124.23,124.09,124.11,11522.0,122.0698,122.119,121.9814,122.001,11522.0
2022-06-28 12:25:00,124.09,124.28,124.09,124.25,7286.0,121.9814,122.1681,121.9814,122.1386,7286.0
2022-06-28 12:30:00,124.21,124.21,124.06,124.13,10382.0,122.0993,122.0993,121.9519,122.0207,10382.0
2022-06-28 12:35:00,124.12,124.25,124.12,124.22,6788.0,122.0109,122.1386,122.0109,122.1092,6788.0
2022-06-28 12:40:00,124.23,124.31,124.1,124.25,34413.0,122.119,122.1976,121.9912,122.1386,34413.0
2022-06-28 12:45:00,124.27,124.53,124.22,124.26,10373.0,122.1583,122.4139,122.1092,122.1485,10373.0
2022-06-28 12:50:00,124.26,124.26,124.08,124.13,6504.0,122.1485,122.1485,121.9715,122.0207,6504.0
2022-06-28 12:55:00,124.15,124.32,124.15,124.23,6025.0,122.0403,122.2075,122.0403,122.119,6025.0
2022-06-28 13:00:00,124.22,124.22,124.0,124.2,9737.0,122.1092,122.1092,121.8929,122.0895,9737.0
2022-06-28 13:05:00,124.2,124.2,123.92,123.92,7209.0,122.0895,122.0895,121.8143,121.8143,7209.0
2022-06-28 13:10:00,123.94,124.12,123.92,123.97,9624.0,121.8339,122.0109,121.8143,121.8634,9624.0
2022-06-28 13:15:00,123.96,124.02,123.94,123.98,9051.0,121.8536,121.9126,121.8339,121.8732,9051.0
2022-06-28 13:20:00,124.0,124.09,123.94,124.09,9545.0,121.8929,121.9814,121.8339,121.9814,9545.0
2022-06-28 13:25:00,124.08,124.22,123.96,124.22,5755.0,121.9715,122.1092,121.8536,122.1092,5755.0
2022-06-28 13:30:00,124.19,124.25,124.13,124.13,6458.0,122.0797,122.1386,122.0207,122.0207,6458.0
2022-06-28 13:35:00,124.11,124.16,124.04,124.13,11171.0,122.001,122.0502,121.9322,122.0207,11171.0
2022-06-28 13:40:00,124.12,124.31,124.11,124.24,10268.0,122.0109,122.1976,122.001,122.1288,10268.0
2022-06-28 13:45:00,124.24,124.3,124.18,124.25,9206.0,122.1288,122.1878,122.0698,122.1386,9206.0
2022-06-28 13:50:00,124.24,124.37,124.24,124.34,7799.0,122.1288,122.2566,122.1288,122.2271,7799.0
2022-06-28 13:55:00,124.34,124.42,124.32,124.35,6967.0,122.2271,122.3058,122.2075,122.2369,6967.0
2022-06-28 14:00:00,124.34,124.4,124.29,124.29,10117.0,122.2271,122.2861,122.178,122.178,10117.0
2022-06-28 14:05:00,124.3,124.3,124.14,124.17,6448.0,122.1878,122.1878,122.0305,122.06,6448.0
2022-06-28 14:10:00,124.14,124.15,123.99,124.02,9873.0,122.0305,122.0403,121.8831,121.9126,9873.0
2022-06-28 14:15:00,124.01,124.04,123.88,123.91,4145.0,121.9027,121.9322,121.7749,121.8044,4145.0
2022-06-28 14:20:00,123.89,123.94,123.65,123.65,8316.0,121.7848,121.8339,121.5488,121.5488,8316.0
2022-06-28 14:25:00,123.65,123.75,123.63,123.65,10039.0,121.5488,121.6471,121.5292,121.5488,10039.0
2022-06-28 14:30:00,123.63,123.63,123.36,123.37,16739.0,121.5292,121.5292,121.2638,121.2736,16739.0
2022-06-28 14:35:00,123.35,123.35,123.16,123.19,14641.0,121.2539,121.2539,121.0672,121.0967,14641.0
2022-06-28 14:40:00,123.19,123.21,122.99,123.13,19158.0,121.0967,121.1163,120.9001,121.0377,19158.0
2022-06-28 14:45:00,123.13,123.35,123.09,123.3,13270.0,121.0377,121.2539,120.9984,121.2048,13270.0
2022-06-28 14:50:00,123.31,123.4,123.2,123.36,9902.0,121.2146,121.3031,121.1065,121.2638,9902.0
2022-06-28 14:55:00,123.37,123.45,123.31,123.43,12831.0,121.2736,121.3522,121.2146,121.3326,12831.0
2022-06-28 15:00:00,123.42,123.43,123.08,123.08,10242.0,121.3227,121.3326,120.9885,120.9885,10242.0
2022-06-28 15:05:00,123.1,123.13,122.79,122.82,22976.0,121.0082,121.0377,120.7035,120.7329,22976.0
2022-06-28 15:10:00,122.8,122.93,122.8,122.88,15836.0,120.7133,120.8411,120.7133,120.7919,15836.0
2022-06-28 15:15:00,122.87,122.94,122.83,122.91,12234.0,120.7821,120.8509,120.7428,120.8214,12234.0
2022-06-28 15:20:00,122.91,123.06,122.83,123.05,13897.0,120.8214,120.9689,120.7428,120.959,13897.0
2022-06-28 15:25:00,123.07,123.13,122.94,122.98,17759.0,120.9787,121.0377,120.8509,120.8902,17759.0
2022-06-28 15:30:00,122.97,123.1,122.93,122.96,25278.0,120.8804,121.0082,120.8411,120.8706,25278.0
2022-06-28 15:35:00,122.96,122.97,122.82,122.95,46327.0,120.8706,120.8804,120.7329,120.8607,46327.0
2022-06-28 15:40:00,122.95,122.96,122.69,122.76,53342.0,120.8607,120.8706,120.6052,120.674,53342.0
2022-06-28 15:45:00,122.75,122.83,122.7,122.77,37475.0,120.6641,120.7428,120.615,120.6838,37475.0
2022-06-28 15:50:00,122.75,122.91,122.61,122.9,91781.0,120.6641,120.8214,120.5265,120.8116,91781.0
2022-06-28 15:55:00,122.88,122.94,122.65,122.9,195080.0,120.7919,120.8509,120.5658,120.8116,195080.0
2022-06-29 09:30:00,123.05,124.02,122.29,122.82,52237.0,120.959,121.9126,120.2119,120.7329,52237.0
2022-06-29 09:35:00,122.9,123.17,122.65,122.67,7560.0,120.8116,121.077,120.5658,120.5855,7560.0
2022-06-29 09:40:00,122.63,122.69,122.3,122.56,8134.0,120.5462,120.6052,120.2218,120.4774,8134.0
2022-06-29 09:45:00,122.56,122.56,122.28,122.34,11075.0,120.4774,120.4774,120.2021,120.2611,11075.0
2022-06-29 09:50:00,122.39,122.99,122.38,122.95,14538.0,120.3102,120.9001,120.3004,120.8607,14538.0
2022-06-29 09:55:00,122.93,122.93,122.48,122.81,15990.0,120.8411,120.8411,120.3987,120.7231,15990.0
2022-06-29 10:00:00,122.84,123.15,122.73,123.15,11684.0,120.7526,121.0573,120.6445,121.0573,11684.0
2022-06-29 10:05:00,123.12,123.19,122.88,123.14,7987.0,121.0278,121.0967,120.7919,121.0475,7987.0
2022-06-29 10:10:00,123.17,123.46,123.13,123.3,5838.0,121.077,121.3621,121.0377,121.2048,5838.0
2022-06-29 10:15:00,123.28,123.38,123.02,123.1,7429.0,121.1851,121.2834,120.9295,121.0082,7429.0
2022-06-29 10:20:00,123.1,123.1,122.93,122.96,17660.0,121.0082,121.0082,120.8411,120.8706,17660.0
2022-06-29 10:25:00,122.99,123.1,122.74,122.83,16595.0,120.9001,121.0082,120.6543,120.7428,16595.0
2022-06-29 10:30:00,122.88,123.07,122.61,122.61,12938.0,120.7919,120.9787,120.5265,120.5265,12938.0
2022-06-29 10:35:00,122.65,122.73,122.4,122.63,7054.0,120.5658,120.6445,120.3201,120.5462,7054.0
2022-06-29 10:40:00,122.61,122.93,122.58,122.78,6845.0,120.5265,120.8411,120.497,120.6936,6845.0
2022-06-29 10:45:00,122.86,122.96,122.73,122.73,8405.0,120.7723,120.8706,120.6445,120.6445,8405.0
2022-06-29 10:50:00,122.74,122.88,122.25,122.33,8505.0,120.6543,120.7919,120.1726,120.2513,8505.0
2022-06-29 10:55:00,122.3,122.34,122.15,122.33,9904.0,120.2218,120.2611,120.0743,120.2513,9904.0
2022-06-29 11:00:00,122.32,122.37,122.23,122.35,12138.0,120.2414,120.2906,120.153,120.2709,12138.0
2022-06-29 11:05:00,122.36,122.55,122.29,122.5,8979.0,120.2808,120.4675,120.2119,120.4184,8979.0
2022-06-29 11:10:00,122.48,122.55,122.42,122.52,4982.0,120.3987,120.4675,120.3397,120.438,4982.0
2022-06-29 11:15:00,122.53,122.66,122.32,122.35,6789.0,120.4479,120.5757,120.2414,120.2709,6789.0
2022-06-29 11:20:00,122.37,122.39,122.08,122.18,6304.0,120.2906,120.3102,120.0055,120.1038,6304.0
2022-06-29 11:25:00,122.2,122.23,122.02,122.02,9323.0,120.1235,120.153,119.9465,119.9465,9323.0
2022-06-29 11:30:00,122.02,122.02,121.71,121.84,17817.0,119.9465,119.9465,119.6418,119.7696,17817.0
2022-06-29 11:35:00,121.87,122.27,121.87,122.23,11698.0,119.7991,120.1923,119.7991,120.153,11698.0
2022-06-29 11:40:00,122.21,122.34,122.15,122.19,5710.0,120.1333,120.2611,120.0743,120.1136,5710.0
2022-06-29 11:45:00,122.17,122.26,122.0,122.11,8702.0,120.094,120.1825,119.9269,120.035,8702.0
2022-06-29 11:50:00,122.15,122.28,122.11,122.23,6611.0,120.0743,120.2021,120.035,120.153,6611.0
2022-06-29 11:55:00,122.23,122.31,122.13,122.24,4461.0,120.153,120.2316,120.0547,120.1628,4461.0
2022-06-29 12:00:00,122.24,122.24,122.07,122.1,3402.0,120.1628,120.1628,119.9957,120.0252,3402.0
2022-06-29 12:05:00,122.09,122.13,122.02,122.03,6120.0,120.0153,120.0547,119.9465,119.9564,6120.0
2022-06-29 12:10:00,122.04,122.11,121.88,121.95,8540.0,119.9662,120.035,119.8089,119.8777,8540.0
2022-06-29 12:15:00,121.99,122.05,121.93,121.98,4142.0,119.917,119.976,119.8581,119.9072,4142.0
2022-06-29 12:20:00,122.0,122.03,121.75,121.75,3537.0,119.9269,119.9564,119.6811,119.6811,3537.0
2022-06-29 12:25:00,121.72,121.87,121.67,121.84,9460.0,119.6516,119.7991,119.6025,119.7696,9460.0
2022-06-29 12:30:00,121.85,122.01,121.85,122.0,5268.0,119.7794,119.9367,119.7794,119.9269,5268.0
2022-06-29 12:35:00,121.98,122.26,121.97,122.26,8265.0,119.9072,120.1825,119.8974,120.1825,8265.0
2022-06-29 12:40:00,122.26,122.26,122.19,122.19,2662.0,120.1825,120.1825,120.1136,120.1136,2662.0
2022-06-29 12:45:00,122.16,122.22,121.96,122.07,2308.0,120.0842,120.1431,119.8876,119.9957,2308.0
2022-06-29 12:50:00,122.05,122.17,122.02,122.12,2800.0,119.976,120.094,119.9465,120.0448,2800.0
2022-06-29 12:55:00,122.11,122.17,122.07,122.17,5410.0,120.035,120.094,119.9957,120.094,5410.0
2022-06-29 13:00:00,122.14,122.18,122.07,122.1,2684.0,120.0645,120.1038,119.9957,120.0252,2684.0
2022-06-29 13:05:00,122.11,122.36,122.01,122.36,6593.0,120.035,120.2808,119.9367,120.2808,6593.0
2022-06-29 13:10:00,122.38,122.44,122.12,122.12,5260.0,120.3004,120.3594,120.0448,120.0448,5260.0
2022-06-29 13:15:00,122.1,122.22,122.05,122.14,6289.0,120.0252,120.1431,119.976,120.0645,6289.0
2022-06-29 13:20:00,122.14,122.14,122.0,122.0,2500.0,120.0645,120.0645,119.9269,119.9269,2500.0
2022-06-29 13:25:00,121.99,122.14,121.97,122.14,10200.0,119.917,120.0645,119.8974,120.0645,10200.0
2022-06-29 13:30:00,122.15,122.23,122.07,122.23,9281.0,120.0743,120.153,119.9957,120.153,9281.0
2022-06-29 13:35:00,122.23,122.23,122.11,122.17,8240.0,120.153,120.153,120.035,120.094,8240.0
2022-06-29 13:40:00,122.16,122.2,122.11,122.2,7516.0,120.0842,120.1235,120.035,120.1235,7516.0
2022-06-29 13:45:00,122.2,122.22,122.11,122.14,5240.0,120.1235,120.1431,120.035,120.0645,5240.0
2022-06-29 13:50:00,122.17,122.34,122.16,122.34,2802.0,120.094,120.2611,120.0842,120.2611,2802.0
2022-06-29 13:55:00,122.38,122.48,122.35,122.46,3430.0,120.3004,120.3987,120.2709,120.3791,3430.0
2022-06-29 14:00:00,122.45,122.7,122.45,122.68,7804.0,120.3692,120.615,120.3692,120.5953,7804.0
2022-06-29 14:05:00,122.68,122.73,122.68,122.69,3946.0,120.5953,120.6445,120.5953,120.6052,3946.0
2022-06-29 14:10:00,122.67,122.79,122.65,122.72,7738.0,120.5855,120.7035,120.5658,120.6346,7738.0
2022-06-29 14:15:00,122.74,122.81,122.69,122.7,5516.0,120.6543,120.7231,120.6052,120.615,5516.0
2022-06-29 14:20:00,122.69,122.69,122.53,122.55,5764.0,120.6052,120.6052,120.4479,120.4675,5764.0
2022-06-29 14:25:00,122.54,122.66,122.48,122.52,5396.0,120.4577,120.5757,120.3987,120.438,5396.0
2022-06-29 14:30:00,122.54,122.55,122.39,122.43,5846.0,120.4577,120.4675,120.3102,120.3496,5846.0
2022-06-29 14:35:00,122.4,122.41,122.27,122.29,4415.0,120.3201,120.3299,120.1923,120.2119,4415.0
2022-06-29 14:40:00,122.29,122.31,122.18,122.21,4813.0,120.2119,120.2316,120.1038,120.1333,4813.0
2022-06-29 14:45:00,122.2,122.3,122.2,122.25,4146.0,120.1235,120.2218,120.1235,120.1726,4146.0
2022-06-29 14:50:00,122.18,122.26,122.16,122.2,5108.0,120.1038,120.1825,120.0842,120.1235,5108.0
2022-06-29 14:55:00,122.23,122.31,122.21,122.28,11100.0,120.153,120.2316,120.1333,120.2021,11100.0
2022-06-29 15:00:00,122.3,122.34,122.13,122.24,6689.0,120.2218,120.2611,120.0547,120.1628,6689.0
2022-06-29 15:05:00,122.27,122.36,122.23,122.36,6011.0,120.1923,120.2808,120.153,120.2808,6011.0
2022-06-29 15:10:00,122.34,122.34,122.23,122.24,6113.0,120.2611,120.2611,120.153,120.1628,6113.0
2022-06-29 15:15:00,122.22,122.46,122.2,122.39,7613.0,120.1431,120.3791,120.1235,120.3102,7613.0
2022-06-29 15:20:00,122.39,122.63,122.39,122.62,7588.0,120.3102,120.5462,120.3102,120.5363,7588.0
2022-06-29 15:25:00,122.63,122.76,122.59,122.76,16413.0,120.5462,120.674,120.5069,120.674,16413.0
2022-06-29 15:30:00,122.74,122.74,122.46,122.49,23638.0,120.6543,120.6543,120.3791,120.4086,23638.0
2022-06-29 15:35:00,122.49,122.62,122.45,122.58,22819.0,120.4086,120.5363,120.3692,120.497,22819.0
2022-06-29 15:40:00,122.59,122.59,122.46,122.51,31069.0,120.5069,120.5069,120.3791,120.4282,31069.0
2022-06-29 15:45:00,122.51,122.55,122.38,122.5,32432.0,120.4282,120.4675,120.3004,120.4184,32432.0
2022-06-29 15:50:00,122.52,122.65,122.39,122.6,35363.0,120.438,120.5658,120.3102,120.5167,35363.0
2022-06-29 15:55:00,122.61,123.0,122.6,122.82,120591.0,120.5265,120.9099,120.5167,120.7329,120591.0
2022-06-30 09:30:00,122.43,123.35,122.29,122.63,74660.0,120.3496,121.2539,120.2119,120.5462,74660.0
2022-06-30 09:35:00,122.62,122.67,121.62,121.75,17452.0,120.5363,120.5855,119.5533,119.6811,17452.0
2022-06-30 09:40:00,121.8,121.86,121.44,121.44,17201.0,119.7303,119.7893,119.3764,119.3764,17201.0
2022-06-30 09:45:00,121.49,121.8,121.43,121.52,15272.0,119.4255,119.7303,119.3666,119.455,15272.0
2022-06-30 09:50:00,121.59,121.59,121.19,121.31,17737.0,119.5238,119.5238,119.1306,119.2486,17737.0
2022-06-30 09:55:00,121.38,121.43,121.16,121.36,10609.0,119.3174,119.3666,119.1012,119.2978,10609.0
2022-06-30 10:00:00,121.34,121.39,121.07,121.22,10941.0,119.2781,119.3272,119.0127,119.1601,10941.0
2022-06-30 10:05:00,121.21,121.24,121.09,121.19,12198.0,119.1503,119.1798,119.0323,119.1306,12198.0
2022-06-30 10:10:00,121.14,121.58,121.11,121.48,13179.0,119.0815,119.514,119.052,119.4157,13179.0
2022-06-30 10:15:00,121.48,121.55,121.29,121.35,6716.0,119.4157,119.4845,119.2289,119.2879,6716.0
2022-06-30 10:20:00,121.33,121.43,121.28,121.38,4394.0,119.2683,119.3666,119.2191,119.3174,4394.0
2022-06-30 10:25:00,121.38,121.48,121.3,121.34,37904.0,119.3174,119.4157,119.2388,119.2781,37904.0
2022-06-30 10:30:00,121.33,122.09,121.26,122.09,32606.0,119.2683,120.0153,119.1995,120.0153,32606.0
2022-06-30 10:35:00,122.08,122.29,122.04,122.05,9224.0,120.0055,120.2119,119.9662,119.976,9224.0
2022-06-30 10:40:00,122.01,122.18,121.82,121.82,9684.0,119.9367,120.1038,119.7499,119.7499,9684.0
2022-06-30 10:45:00,121.77,121.93,121.74,121.78,23371.0,119.7008,119.8581,119.6713,119.7106,23371.0
2022-06-30 10:50:00,121.77,122.1,121.69,122.1,5644.0,119.7008,120.0252,119.6221,120.0252,5644.0
2022-06-30 10:55:00,122.09,122.41,122.06,122.21,7142.0,120.0153,120.3299,119.9859,120.1333,7142.0
2022-06-30 11:00:00,122.15,122.18,121.77,121.84,6512.0,120.0743,120.1038,119.7008,119.7696,6512.0
2022-06-30 11:05:00,121.85,121.88,121.74,121.87,7282.0,119.7794,119.8089,119.6713,119.7991,7282.0
2022-06-30 11:10:00,121.89,121.89,121.56,121.72,5410.0,119.8187,119.8187,119.4944,119.6516,5410.0
2022-06-30 11:15:00,121.72,121.9,121.72,121.79,5398.0,119.6516,119.8286,119.6516,119.7204,5398.0
2022-06-30 11:20:00,121.82,121.96,121.71,121.87,4411.0,119.7499,119.8876,119.6418,119.7991,4411.0
2022-06-30 11:25:00,121.93,122.19,121.93,122.04,5160.0,119.8581,120.1136,119.8581,119.9662,5160.0
2022-06-30 11:30:00,122.03,122.04,121.76,121.78,5259.0,119.9564,119.9662,119.691,119.7106,5259.0
2022-06-30 11:35:00,121.79,121.92,121.71,121.87,4212.0,119.7204,119.8482,119.6418,119.7991,4212.0
2022-06-30 11:40:00,121.83,122.06,121.82,122.06,5469.0,119.7598,119.9859,119.7499,119.9859,5469.0
2022-06-30 11:45:00,122.03,122.17,121.99,122.07,3261.0,119.9564,120.094,119.917,119.9957,3261.0
2022-06-30 11:50:00,122.03,122.15,121.96,122.11,18386.0,119.9564,120.0743,119.8876,120.035,18386.0
2022-06-30 11:55:00,122.1,122.33,122.03,122.28,17169.0,120.0252,120.2513,119.9564,120.2021,17169.0
2022-06-30 12:00:00,122.27,122.32,122.01,122.01,6843.0,120.1923,120.2414,119.9367,119.9367,6843.0
2022-06-30 12:05:00,122.01,122.03,121.65,121.71,8092.0,119.9367,119.9564,119.5828,119.6418,8092.0
2022-06-30 12:10:00,121.71,121.91,121.71,121.8,5682.0,119.6418,119.8384,119.6418,119.7303,5682.0
2022-06-30 12:15:00,121.8,121.96,121.75,121.93,7850.0,119.7303,119.8876,119.6811,119.8581,7850.0
2022-06-30 12:20:00,121.91,122.24,121.91,122.23,11941.0,119.8384,120.1628,119.8384,120.153,11941.0
2022-06-30 12:25:00,122.4,122.67,122.4,122.63,5191.0,120.3201,120.5855,120.3201,120.5462,5191.0
2022-06-30 12:30:00,122.62,122.77,122.57,122.57,4622.0,120.5363,120.6838,120.4872,120.4872,4622.0
2022-06-30 12:35:00,122.56,122.56,122.4,122.44,2925.0,120.4774,120.4774,120.3201,120.3594,2925.0
2022-06-30 12:40:00,122.46,122.57,122.44,122.54,6870.0,120.3791,120.4872,120.3594,120.4577,6870.0
2022-06-30 12:45:00,122.53,122.57,122.36,122.4,28578.0,120.4479,120.4872,120.2808,120.3201,28578.0
2022-06-30 12:50:00,122.38,122.4,122.21,122.26,12025.0,120.3004,120.3201,120.1333,120.1825,12025.0
2022-06-30 12:55:00,122.26,122.28,122.1,122.23,19937.0,120.1825,120.2021,120.0252,120.153,19937.0
2022-06-30 13:00:00,122.26,122.3,122.15,122.22,13806.0,120.1825,120.2218,120.0743,120.1431,13806.0
2022-06-30 13:05:00,122.15,122.15,121.84,121.98,20425.0,120.0743,120.0743,119.7696,119.9072,20425.0
2022-06-30 13:10:00,122.02,122.04,121.83,121.83,10865.0,119.9465,119.9662,119.7598,119.7598,10865.0
2022-06-30 13:15:00,121.84,122.13,121.69,122.09,36206.0,119.7696,120.0547,119.6221,120.0153,36206.0
2022-06-30 13:20:00,122.09,122.42,122.01,122.42,9273.0,120.0153,120.3397,119.9367,120.3397,9273.0
2022-06-30 13:25:00,122.45,122.56,122.4,122.56,3284.0,120.3692,120.4774,120.3201,120.4774,3284.0
2022-06-30 13:30:00,122.56,122.78,122.55,122.78,5796.0,120.4774,120.6936,120.4675,120.6936,5796.0
2022-06-30 13:35:00,122.69,122.73,122.64,122.66,3864.0,120.6052,120.6445,120.556,120.5757,3864.0
2022-06-30 13:40:00,122.69,122.96,122.59,122.61,13969.0,120.6052,120.8706,120.5069,120.5265,13969.0
2022-06-30 13:45:00,122.6,122.81,122.6,122.79,4816.0,120.5167,120.7231,120.5167,120.7035,4816.0
2022-06-30 13:50:00,122.83,123.17,122.8,123.08,10021.0,120.7428,121.077,120.7133,120.9885,10021.0
2022-06-30 13:55:00,123.04,123.04,122.75,122.81,4415.0,120.9492,120.9492,120.6641,120.7231,4415.0
2022-06-30 14:00:00,122.8,122.82,122.67,122.77,4244.0,120.7133,120.7329,120.5855,120.6838,4244.0
2022-06-30 14:05:00,122.77,122.97,122.73,122.75,10847.0,120.6838,120.8804,120.6445,120.6641,10847.0
2022-06-30 14:10:00,122.73,122.77,122.57,122.6,4500.0,120.6445,120.6838,120.4872,120.5167,4500.0
2022-06-30 14:15:00,122.55,122.7,122.54,122.7,3495.0,120.4675,120.615,120.4577,120.615,3495.0
2022-06-30 14:20:00,122.72,122.74,122.39,122.41,5467.0,120.6346,120.6543,120.3102,120.3299,5467.0
2022-06-30 14:25:00,122.35,122.56,122.25,122.48,6153.0,120.2709,120.4774,120.1726,120.3987,6153.0
2022-06-30 14:30:00,122.48,122.62,122.4,122.46,6145.0,120.3987,120.5363,120.3201,120.3791,6145.0
2022-06-30 14:35:00,122.48,122.52,122.42,122.46,2246.0,120.3987,120.438,120.3397,120.3791,2246.0
2022-06-30 14:40:00,122.41,122.43,122.1,122.11,5714.0,120.3299,120.3496,120.0252,120.035,5714.0
2022-06-30 14:45:00,122.11,122.18,122.03,122.06,4687.0,120.035,120.1038,119.9564,119.9859,4687.0
2022-06-30 14:50:00,122.05,122.05,121.93,121.98,7184.0,119.976,119.976,119.8581,119.9072,7184.0
2022-06-30 14:55:00,121.97,122.07,121.92,122.07,9318.0,119.8974,119.9957,119.8482,119.9957,9318.0
2022-06-30 15:00:00,122.04,122.1,121.96,122.04,6901.0,119.9662,120.0252,119.8876,119.9662,6901.0
2022-06-30 15:05:00,122.03,122.03,121.67,121.7,7480.0,119.9564,119.9564,119.6025,119.632,7480.0
2022-06-30 15:10:00,121.7,121.83,121.69,121.83,11419.0,119.632,119.7598,119.6221,119.7598,11419.0
2022-06-30 15:15:00,121.81,121.81,121.52,121.53,5087.0,119.7401,119.7401,119.455,119.4649,5087.0
2022-06-30 15:20:00,121.56,121.7,121.56,121.66,6676.0,119.4944,119.632,119.4944,119.5927,6676.0
2022-06-30 15:25:00,121.67,122.08,121.67,122.08,9589.0,119.6025,120.0055,119.6025,120.0055,9589.0
2022-06-30 15:30:00,122.11,122.24,122.03,122.19,14533.0,120.035,120.1628,119.9564,120.1136,14533.0
2022-06-30 15:35:00,122.17,122.29,122.06,122.14,15302.0,120.094,120.2119,119.9859,120.0645,15302.0
2022-06-30 15:40:00,122.1,122.18,121.84,121.9,21083.0,120.0252,120.1038,119.7696,119.8286,21083.0
2022-06-30 15:45:00,121.9,122.23,121.81,121.95,22382.0,119.8286,120.153,119.7401,119.8777,22382.0
2022-06-30 15:50:00,121.94,122.01,121.42,121.58,36138.0,119.8679,119.9367,119.3567,119.514,36138.0
2022-06-30 15:55:00,121.59,121.69,121.33,121.66,126570.0,119.5238,119.6221,119.2683,119.5927,126570.0
2022-07-01 09:30:00,121.63,121.87,120.75,121.29,44142.0,119.5632,119.7991,118.6981,119.2289,44142.0
2022-07-01 09:35:00,121.32,121.45,120.97,121.42,6572.0,119.2584,119.3862,118.9144,119.3567,6572.0
2022-07-01 09:40:00,121.36,121.63,121.33,121.42,10608.0,119.2978,119.5632,119.2683,119.3567,10608.0
2022-07-01 09:45:00,121.37,122.09,121.36,121.95,8325.0,119.3076,120.0153,119.2978,119.8777,8325.0
2022-07-01 09:50:00,122.0,122.06,121.62,121.78,8755.0,119.9269,119.9859,119.5533,119.7106,8755.0
2022-07-01 09:55:00,121.82,122.04,121.77,121.97,6406.0,119.7499,119.9662,119.7008,119.8974,6406.0
2022-07-01 10:00:00,121.94,122.1,121.51,121.52,8535.0,119.8679,120.0252,119.4452,119.455,8535.0
2022-07-01 10:05:00,121.54,121.9,121.51,121.75,9004.0,119.4747,119.8286,119.4452,119.6811,9004.0
2022-07-01 10:10:00,121.78,121.78,121.11,121.11,9012.0,119.7106,119.7106,119.052,119.052,9012.0
2022-07-01 10:15:00,121.14,121.33,121.01,121.2,3907.0,119.0815,119.2683,118.9537,119.1405,3907.0
2022-07-01 10:20:00,121.11,121.3,121.11,121.28,2343.0,119.052,119.2388,119.052,119.2191,2343.0
2022-07-01 10:25:00,121.17,121.17,120.96,121.03,8031.0,119.111,119.111,118.9045,118.9734,8031.0
2022-07-01 10:30:00,121.01,121.07,120.72,120.9,8081.0,118.9537,119.0127,118.6686,118.8456,8081.0
2022-07-01 10:35:00,120.91,120.94,120.79,120.85,3632.0,118.8554,118.8849,118.7374,118.7964,3632.0
2022-07-01 10:40:00,120.81,120.99,120.71,120.99,3486.0,118.7571,118.934,118.6588,118.934,3486.0
2022-07-01 10:45:00,121.04,121.29,120.95,121.14,5739.0,118.9832,119.2289,118.8947,119.0815,5739.0
2022-07-01 10:50:00,121.08,121.17,120.9,121.16,5393.0,119.0225,119.111,118.8456,119.1012,5393.0
2022-07-01 10:55:00,121.14,121.47,121.09,121.27,5786.0,119.0815,119.4059,119.0323,119.2093,5786.0
2022-07-01 11:00:00,121.22,121.24,121.04,121.06,6741.0,119.1601,119.1798,118.9832,119.0029,6741.0
2022-07-01 11:05:00,121.14,121.62,121.13,121.45,7200.0,119.0815,119.5533,119.0717,119.3862,7200.0
2022-07-01 11:10:00,121.38,121.55,121.27,121.44,5330.0,119.3174,119.4845,119.2093,119.3764,5330.0
2022-07-01 11:15:00,121.47,121.7,121.39,121.64,11930.0,119.4059,119.632,119.3272,119.573,11930.0
2022-07-01 11:20:00,121.67,121.67,121.42,121.58,6334.0,119.6025,119.6025,119.3567,119.514,6334.0
2022-07-01 11:25:00,121.57,121.68,121.5,121.65,4161.0,119.5042,119.6123,119.4354,119.5828,4161.0
2022-07-01 11:30:00,121.67,121.75,121.65,121.71,1900.0,119.6025,119.6811,119.5828,119.6418,1900.0
2022-07-01 11:35:00,121.74,121.79,121.44,121.54,8463.0,119.6713,119.7204,119.3764,119.4747,8463.0
2022-07-01 11:40:00,121.53,121.58,121.39,121.4,4134.0,119.4649,119.514,119.3272,119.3371,4134.0
2022-07-01 11:45:00,121.38,121.49,121.33,121.34,4241.0,119.3174,119.4255,119.2683,119.2781,4241.0
2022-07-01 11:50:00,121.32,121.33,121.14,121.18,4893.0,119.2584,119.2683,119.0815,119.1208,4893.0
2022-07-01 11:55:00,121.14,121.23,121.03,121.13,5105.0,119.0815,119.17,118.9734,119.0717,5105.0
2022-07-01 12:00:00,121.13,121.15,120.94,121.03,7133.0,119.0717,119.0913,118.8849,118.9734,7133.0
2022-07-01 12:05:00,121.06,121.27,121.06,121.23,3717.0,119.0029,119.2093,119.0029,119.17,3717.0
2022-07-01 12:10:00,121.17,121.25,121.09,121.19,1767.0,119.111,119.1896,119.0323,119.1306,1767.0
2022-07-01 12:15:00,121.18,121.43,121.16,121.38,3745.0,119.1208,119.3666,119.1012,119.3174,3745.0
2022-07-01 12:20:00,121.36,121.6,121.33,121.6,4541.0,119.2978,119.5337,119.2683,119.5337,4541.0
2022-07-01 12:25:00,121.52,121.57,121.46,121.57,400.0,119.455,119.5042,119.3961,119.5042,400.0
2022-07-01 12:30:00,121.54,121.65,121.54,121.58,2021.0,119.4747,119.5828,119.4747,119.514,2021.0
2022-07-01 12:35:00,121.58,121.59,121.49,121.5,2605.0,119.514,119.5238,119.4255,119.4354,2605.0
2022-07-01 12:40:00,121.48,121.59,121.48,121.59,4210.0,119.4157,119.5238,119.4157,119.5238,4210.0
2022-07-01 12:45:00,121.59,121.66,121.52,121.65,3892.0,119.5238,119.5927,119.455,119.5828,3892.0
2022-07-01 12:50:00,121.71,121.8,121.67,121.75,2545.0,119.6418,119.7303,119.6025,119.6811,2545.0
2022-07-01 12:55:00,121.7,121.74,121.45,121.48,5029.0,119.632,119.6713,119.3862,119.4157,5029.0
2022-07-01 13:00:00,121.47,121.63,121.47,121.47,5263.0,119.4059,119.5632,119.4059,119.4059,5263.0
2022-07-01 13:05:00,121.53,121.57,121.47,121.57,1600.0,119.4649,119.5042,119.4059,119.5042,1600.0
2022-07-01 13:10:00,121.58,121.75,121.53,121.73,2923.0,119.514,119.6811,119.4649,119.6615,2923.0
2022-07-01 13:15:00,121.83,121.89,121.69,121.83,3811.0,119.7598,119.8187,119.6221,119.7598,3811.0
2022-07-01 13:20:00,121.82,121.89,121.74,121.87,6190.0,119.7499,119.8187,119.6713,119.7991,6190.0
2022-07-01 13:25:00,121.9,122.08,121.87,122.08,6229.0,119.8286,120.0055,119.7991,120.0055,6229.0
2022-07-01 13:30:00,122.06,122.13,122.05,122.05,2019.0,119.9859,120.0547,119.976,119.976,2019.0
2022-07-01 13:35:00,122.09,122.15,121.95,122.08,6993.0,120.0153,120.0743,119.8777,120.0055,6993.0
2022-07-01 13:40:00,122.1,122.15,122.0,122.04,2642.0,120.0252,120.0743,119.9269,119.9662,2642.0
2022-07-01 13:45:00,122.07,122.22,122.05,122.22,2690.0,119.9957,120.1431,119.976,120.1431,2690.0
2022-07-01 13:50:00,122.18,122.25,122.16,122.18,7473.0,120.1038,120.1726,120.0842,120.1038,7473.0
2022-07-01 13:55:00,122.2,122.26,122.18,122.21,2510.0,120.1235,120.1825,120.1038,120.1333,2510.0
2022-07-01 14:00:00,122.23,122.26,122.1,122.11,4873.0,120.153,120.1825,120.0252,120.035,4873.0
2022-07-01 14:05:00,122.12,122.14,122.0,122.03,3646.0,120.0448,120.0645,119.9269,119.9564,3646.0
2022-07-01 14:10:00,122.05,122.1,121.94,122.1,2800.0,119.976,120.0252,119.8679,120.0252,2800.0
2022-07-01 14:15:00,122.1,122.2,122.07,122.19,4460.0,120.0252,120.1235,119.9957,120.1136,4460.0
2022-07-01 14:20:00,122.15,122.45,122.15,122.45,3948.0,120.0743,120.3692,120.0743,120.3692,3948.0
2022-07-01 14:25:00,122.44,122.48,122.39,122.4,3488.0,120.3594,120.3987,120.3102,120.3201,3488.0
2022-07-01 14:30:00,122.36,122.39,122.26,122.39,4497.0,120.2808,120.3102,120.1825,120.3102,4497.0
2022-07-01 14:35:00,122.38,122.46,122.28,122.46,4673.0,120.3004,120.3791,120.2021,120.3791,4673.0
2022-07-01 14:40:00,122.44,122.48,122.39,122.45,3665.0,120.3594,120.3987,120.3102,120.3692,3665.0
2022-07-01 14:45:00,122.48,122.61,122.46,122.61,3102.0,120.3987,120.5265,120.3791,120.5265,3102.0
2022-07-01 14:50:00,122.61,122.61,122.41,122.43,3414.0,120.5265,120.5265,120.3299,120.3496,3414.0
2022-07-01 14:55:00,122.42,122.57,122.4,122.56,8350.0,120.3397,120.4872,120.3201,120.4774,8350.0
2022-07-01 15:00:00,122.56,122.58,122.28,122.34,4204.0,120.4774,120.497,120.2021,120.2611,4204.0
2022-07-01 15:05:00,122.36,122.6,122.36,122.6,4863.0,120.2808,120.5167,120.2808,120.5167,4863.0
2022-07-01 15:10:00,122.62,122.73,122.62,122.71,4331.0,120.5363,120.6445,120.5363,120.6248,4331.0
2022-07-01 15:15:00,122.72,122.76,122.64,122.66,3993.0,120.6346,120.674,120.556,120.5757,3993.0
2022-07-01 15:20:00,122.58,122.61,122.46,122.5,5590.0,120.497,120.5265,120.3791,120.4184,5590.0
2022-07-01 15:25:00,122.5,122.55,122.42,122.54,9220.0,120.4184,120.4675,120.3397,120.4577,9220.0
2022-07-01 15:30:00,122.57,122.81,122.56,122.78,10756.0,120.4872,120.7231,120.4774,120.6936,10756.0
2022-07-01 15:35:00,122.82,122.93,122.8,122.9,11713.0,120.7329,120.8411,120.7133,120.8116,11713.0
2022-07-01 15:40:00,122.9,123.02,122.88,122.92,12832.0,120.8116,120.9295,120.7919,120.8312,12832.0
2022-07-01 15:45:00,122.92,122.98,122.78,122.93,14397.0,120.8312,120.8902,120.6936,120.8411,14397.0
2022-07-01 15:50:00,122.93,122.98,122.59,122.76,23393.0,120.8411,120.8902,120.5069,120.674,23393.0
2022-07-01 15:55:00,122.73,122.82,122.65,122.72,65885.0,120.6445,120.7329,120.5658,120.6346,65885.0
2022-07-05 09:30:00,121.52,121.84,120.54,120.98,48782.0,119.455,119.7696,118.4917,118.9242,48782.0
2022-07-05 09:35:00,120.99,121.26,120.92,120.97,11883.0,118.934,119.1995,118.8652,118.9144,11883.0
2022-07-05 09:40:00,120.98,121.47,120.89,121.47,13948.0,118.9242,119.4059,118.8357,119.4059,13948.0
2022-07-05 09:45:00,121.35,121.93,121.34,121.77,17172.0,119.2879,119.8581,119.2781,119.7008,17172.0
2022-07-05 09:50:00,121.76,121.78,121.36,121.48,11081.0,119.691,119.7106,119.2978,119.4157,11081.0
2022-07-05 09:55:00,121.48,121.68,121.18,121.46,9347.0,119.4157,119.6123,119.1208,119.3961,9347.0
2022-07-05 10:00:00,121.45,121.79,121.39,121.7,12250.0,119.3862,119.7204,119.3272,119.632,12250.0
2022-07-05 10:05:00,121.73,122.18,121.73,122.08,8898.0,119.6615,120.1038,119.6615,120.0055,8898.0
2022-07-05 10:10:00,122.11,122.66,122.11,122.64,12462.0,120.035,120.5757,120.035,120.556,12462.0
2022-07-05 10:15:00,122.62,122.72,122.39,122.55,15880.0,120.5363,120.6346,120.3102,120.4675,15880.0
2022-07-05 10:20:00,122.52,122.65,122.4,122.46,10884.0,120.438,120.5658,120.3201,120.3791,10884.0
2022-07-05 10:25:00,122.42,122.62,122.31,122.59,9200.0,120.3397,120.5363,120.2316,120.5069,9200.0
2022-07-05 10:30:00,122.63,122.86,122.61,122.8,11788.0,120.5462,120.7723,120.5265,120.7133,11788.0
2022-07-05 10:35:00,122.88,123.43,122.87,123.32,9601.0,120.7919,121.3326,120.7821,121.2244,9601.0
2022-07-05 10:40:00,123.31,123.42,123.17,123.28,11060.0,121.2146,121.3227,121.077,121.1851,11060.0
2022-07-05 10:45:00,123.27,123.37,123.13,123.25,7570.0,121.1753,121.2736,121.0377,121.1556,7570.0
2022-07-05 10:50:00,123.26,123.26,122.97,122.97,8470.0,121.1655,121.1655,120.8804,120.8804,8470.0
2022-07-05 10:55:00,122.99,123.21,122.97,123.16,10165.0,120.9001,121.1163,120.8804,121.0672,10165.0
2022-07-05 11:00:00,123.17,123.3,123.08,123.24,10988.0,121.077,121.2048,120.9885,121.1458,10988.0
2022-07-05 11:05:00,123.23,123.27,123.0,123.14,19998.0,121.136,121.1753,120.9099,121.0475,19998.0
2022-07-05 11:10:00,123.16,123.27,123.03,123.06,8529.0,121.0672,121.1753,120.9394,120.9689,8529.0
2022-07-05 11:15:00,123.06,123.3,122.98,123.29,6738.0,120.9689,121.2048,120.8902,121.195,6738.0
2022-07-05 11:20:00,123.3,123.34,123.12,123.14,9528.0,121.2048,121.2441,121.0278,121.0475,9528.0
2022-07-05 11:25:00,123.14,123.14,122.88,122.88,12255.0,121.0475,121.0475,120.7919,120.7919,12255.0
2022-07-05 11:30:00,122.89,123.11,122.86,122.94,13399.0,120.8018,121.018,120.7723,120.8509,13399.0
2022-07-05 11:35:00,122.98,122.99,122.69,122.88,8082.0,120.8902,120.9001,120.6052,120.7919,8082.0
2022-07-05 11:40:00,122.98,123.16,122.92,123.15,6281.0,120.8902,121.0672,120.8312,121.0573,6281.0
2022-07-05 11:45:00,123.23,123.49,123.21,123.42,7295.0,121.136,121.3916,121.1163,121.3227,7295.0
2022-07-05 11:50:00,123.42,123.42,123.19,123.24,4140.0,121.3227,121.3227,121.0967,121.1458,4140.0
2022-07-05 11:55:00,123.29,123.32,123.26,123.31,4471.0,121.195,121.2244,121.1655,121.2146,4471.0
2022-07-05 12:00:00,123.32,123.39,123.07,123.13,7092.0,121.2244,121.2933,120.9787,121.0377,7092.0
2022-07-05 12:05:00,123.15,123.23,123.12,123.23,4818.0,121.0573,121.136,121.0278,121.136,4818.0
2022-07-05 12:10:00,123.21,123.49,123.12,123.13,27491.0,121.1163,121.3916,121.0278,121.0377,27491.0
2022-07-05 12:15:00,123.18,123.23,122.97,123.22,4253.0,121.0868,121.136,120.8804,121.1261,4253.0
2022-07-05 12:20:00,123.23,123.43,123.13,123.41,6278.0,121.136,121.3326,121.0377,121.3129,6278.0
2022-07-05 12:25:00,123.43,123.53,123.39,123.39,3273.0,121.3326,121.4309,121.2933,121.2933,3273.0
2022-07-05 12:30:00,123.45,123.48,123.36,123.42,4919.0,121.3522,121.3817,121.2638,121.3227,4919.0
2022-07-05 12:35:00,123.43,123.48,123.39,123.48,3744.0,121.3326,121.3817,121.2933,121.3817,3744.0
2022-07-05 12:40:00,123.5,123.59,123.43,123.53,4580.0,121.4014,121.4899,121.3326,121.4309,4580.0
2022-07-05 12:45:00,123.5,123.53,123.35,123.39,5647.0,121.4014,121.4309,121.2539,121.2933,5647.0
2022-07-05 12:50:00,123.45,123.49,123.37,123.48,4139.0,121.3522,121.3916,121.2736,121.3817,4139.0
2022-07-05 12:55:00,123.48,123.53,123.41,123.49,5227.0,121.3817,121.4309,121.3129,121.3916,5227.0
2022-07-05 13:00:00,123.45,123.62,123.45,123.62,6378.0,121.3522,121.5193,121.3522,121.5193,6378.0
2022-07-05 13:05:00,123.66,123.82,123.57,123.81,5571.0,121.5587,121.7159,121.4702,121.7061,5571.0
2022-07-05 13:10:00,123.8,123.87,123.79,123.81,7056.0,121.6963,121.7651,121.6865,121.7061,7056.0
2022-07-05 13:15:00,123.84,124.05,123.8,124.05,6440.0,121.7356,121.942,121.6963,121.942,6440.0
2022-07-05 13:20:00,124.06,124.17,124.01,124.01,7797.0,121.9519,122.06,121.9027,121.9027,7797.0
2022-07-05 13:25:00,123.98,124.09,123.97,124.03,4806.0,121.8732,121.9814,121.8634,121.9224,4806.0
2022-07-05 13:30:00,124.04,124.18,124.02,124.18,8709.0,121.9322,122.0698,121.9126,122.0698,8709.0
2022-07-05 13:35:00,124.23,124.4,124.19,124.38,7196.0,122.119,122.2861,122.0797,122.2664,7196.0
2022-07-05 13:40:00,124.39,124.48,124.34,124.34,7333.0,122.2763,122.3647,122.2271,122.2271,7333.0
2022-07-05 13:45:00,124.34,124.34,124.08,124.25,8730.0,122.2271,122.2271,121.9715,122.1386,8730.0
2022-07-05 13:50:00,124.27,124.27,124.19,124.22,4942.0,122.1583,122.1583,122.0797,122.1092,4942.0
2022-07-05 13:55:00,124.22,124.25,124.12,124.21,8216.0,122.1092,122.1386,122.0109,122.0993,8216.0
2022-07-05 14:00:00,124.2,124.39,124.15,124.39,5599.0,122.0895,122.2763,122.0403,122.2763,5599.0
2022-07-05 14:05:00,124.38,124.39,124.18,124.19,7315.0,122.2664,122.2763,122.0698,122.0797,7315.0
2022-07-05 14:10:00,124.23,124.28,124.17,124.23,6025.0,122.119,122.1681,122.06,122.119,6025.0
2022-07-05 14:15:00,124.24,124.25,124.12,124.21,5878.0,122.1288,122.1386,122.0109,122.0993,5878.0
2022-07-05 14:20:00,124.24,124.3,124.2,124.3,3988.0,122.1288,122.1878,122.0895,122.1878,3988.0
2022-07-05 14:25:00,124.32,124.54,124.27,124.51,8591.0,122.2075,122.4237,122.1583,122.3942,8591.0
2022-07-05 14:30:00,124.52,124.64,124.41,124.59,15521.0,122.4041,122.522,122.2959,122.4729,15521.0
2022-07-05 14:35:00,124.57,124.77,124.54,124.77,7811.0,122.4532,122.6498,122.4237,122.6498,7811.0
2022-07-05 14:40:00,124.77,124.81,124.68,124.74,7359.0,122.6498,122.6891,122.5613,122.6203,7359.0
2022-07-05 14:45:00,124.72,124.72,124.64,124.7,5900.0,122.6007,122.6007,122.522,122.581,5900.0
2022-07-05 14:50:00,124.69,124.71,124.64,124.68,6400.0,122.5712,122.5908,122.522,122.5613,6400.0
2022-07-05 14:55:00,124.67,124.74,124.62,124.62,6100.0,122.5515,122.6203,122.5024,122.5024,6100.0
2022-07-05 15:00:00,124.63,124.66,124.48,124.61,22475.0,122.5122,122.5417,122.3647,122.4925,22475.0
2022-07-05 15:05:00,124.63,124.82,124.57,124.82,9971.0,122.5122,122.699,122.4532,122.699,9971.0
2022-07-05 15:10:00,124.81,124.86,124.75,124.85,18958.0,122.6891,122.7383,122.6301,122.7284,18958.0
2022-07-05 15:15:00,124.86,124.88,124.62,124.68,10811.0,122.7383,122.7579,122.5024,122.5613,10811.0
2022-07-05 15:20:00,124.69,124.89,124.69,124.88,11289.0,122.5712,122.7678,122.5712,122.7579,11289.0
2022-07-05 15:25:00,124.88,125.0,124.79,124.91,14064.0,122.7579,122.8759,122.6695,122.7874,14064.0
2022-07-05 15:30:00,124.92,124.96,124.65,124.76,20044.0,122.7973,122.8366,122.5318,122.64,20044.0
2022-07-05 15:35:00,124.74,124.78,124.5,124.53,16330.0,122.6203,122.6596,122.3844,122.4139,16330.0
2022-07-05 15:40:00,124.53,124.59,124.43,124.46,20158.0,122.4139,122.4729,122.3156,122.3451,20158.0
2022-07-05 15:45:00,124.46,124.67,124.42,124.67,19720.0,122.3451,122.5515,122.3058,122.5515,19720.0
2022-07-05 15:50:00,124.65,124.7,124.37,124.59,37704.0,122.5318,122.581,122.2566,122.4729,37704.0
2022-07-05 15:55:00,124.57,124.75,124.53,124.72,95593.0,122.4532,122.6301,122.4139,122.6007,95593.0
2022-07-06 09:30:00,124.89,125.27,124.39,124.95,35821.0,122.7678,123.1413,122.2763,122.8267,35821.0
2022-07-06 09:35:00,124.89,124.93,124.71,124.82,11689.0,122.7678,122.8071,122.5908,122.699,11689.0
2022-07-06 09:40:00,124.88,125.13,124.63,124.74,7923.0,122.7579,123.0037,122.5122,122.6203,7923.0
2022-07-06 09:45:00,124.78,124.84,124.52,124.52,13420.0,122.6596,122.7186,122.4041,122.4041,13420.0
2022-07-06 09:50:00,124.56,124.63,123.98,124.28,3882.0,122.4434,122.5122,121.8732,122.1681,3882.0
2022-07-06 09:55:00,124.3,124.65,124.3,124.65,6766.0,122.1878,122.5318,122.1878,122.5318,6766.0
2022-07-06 10:00:00,124.61,124.76,124.47,124.54,6935.0,122.4925,122.64,122.3549,122.4237,6935.0
2022-07-06 10:05:00,124.52,125.03,124.52,124.79,5452.0,122.4041,122.9054,122.4041,122.6695,5452.0
2022-07-06 10:10:00,124.84,124.84,124.1,124.16,8216.0,122.7186,122.7186,121.9912,122.0502,8216.0
2022-07-06 10:15:00,124.23,124.31,124.04,124.11,6390.0,122.119,122.1976,121.9322,122.001,6390.0
2022-07-06 10:20:00,124.11,124.36,124.11,124.28,6072.0,122.001,122.2468,122.001,122.1681,6072.0
2022-07-06 10:25:00,124.25,124.32,124.03,124.05,4200.0,122.1386,122.2075,121.9224,121.942,4200.0
2022-07-06 10:30:00,124.05,124.27,124.05,124.15,4055.0,121.942,122.1583,121.942,122.0403,4055.0
2022-07-06 10:35:00,124.14,124.23,123.97,124.2,5709.0,122.0305,122.119,121.8634,122.0895,5709.0
2022-07-06 10:40:00,124.21,124.31,124.05,124.28,6344.0,122.0993,122.1976,121.942,122.1681,6344.0
2022-07-06 10:45:00,124.32,124.32,123.87,123.87,4797.0,122.2075,122.2075,121.7651,121.7651,4797.0
2022-07-06 10:50:00,123.83,124.18,123.83,124.13,3964.0,121.7258,122.0698,121.7258,122.0207,3964.0
2022-07-06 10:55:00,124.08,124.08,123.96,124.0,6363.0,121.9715,121.9715,121.8536,121.8929,6363.0
2022-07-06 11:00:00,124.04,124.1,123.7,123.81,4700.0,121.9322,121.9912,121.598,121.7061,4700.0
2022-07-06 11:05:00,123.87,123.92,123.71,123.71,4911.0,121.7651,121.8143,121.6078,121.6078,4911.0
2022-07-06 11:10:00,123.68,123.85,123.57,123.78,7190.0,121.5783,121.7454,121.4702,121.6766,7190.0
2022-07-06 11:15:00,123.78,123.91,123.73,123.88,4954.0,121.6766,121.8044,121.6275,121.7749,4954.0
2022-07-06 11:20:00,123.85,123.9,123.73,123.84,7251.0,121.7454,121.7946,121.6275,121.7356,7251.0
2022-07-06 11:25:00,123.91,124.0,123.91,123.95,8569.0,121.8044,121.8929,121.8044,121.8437,8569.0
2022-07-06 11:30:00,123.98,123.99,123.5,123.65,3999.0,121.8732,121.8831,121.4014,121.5488,3999.0
2022-07-06 11:35:00,123.76,123.94,123.76,123.94,1600.0,121.657,121.8339,121.657,121.8339,1600.0
2022-07-06 11:40:00,123.92,124.01,123.89,123.95,4698.0,121.8143,121.9027,121.7848,121.8437,4698.0
2022-07-06 11:45:00,123.94,124.19,123.88,124.16,5596.0,121.8339,122.0797,121.7749,122.0502,5596.0
2022-07-06 11:50:00,124.13,124.18,124.04,124.09,5280.0,122.0207,122.0698,121.9322,121.9814,5280.0
2022-07-06 11:55:00,124.13,124.23,124.06,124.22,3672.0,122.0207,122.119,121.9519,122.1092,3672.0
2022-07-06 12:00:00,124.23,124.23,124.06,124.12,3147.0,122.119,122.119,121.9519,122.0109,3147.0
2022-07-06 12:05:00,124.12,124.26,124.0,124.05,8090.0,122.0109,122.1485,121.8929,121.942,8090.0
2022-07-06 12:10:00,124.05,124.24,124.05,124.19,4719.0,121.942,122.1288,121.942,122.0797,4719.0
2022-07-06 12:15:00,124.24,124.24,124.12,124.12,3748.0,122.1288,122.1288,122.0109,122.0109,3748.0
2022-07-06 12:20:00,124.14,124.17,124.04,124.12,4238.0,122.0305,122.06,121.9322,122.0109,4238.0
2022-07-06 12:25:00,124.13,124.22,124.07,124.2,3694.0,122.0207,122.1092,121.9617,122.0895,3694.0
2022-07-06 12:30:00,124.18,124.22,124.12,124.22,3287.0,122.0698,122.1092,122.0109,122.1092,3287.0
2022-07-06 12:35:00,124.22,124.27,124.12,124.16,3600.0,122.1092,122.1583,122.0109,122.0502,3600.0
2022-07-06 12:40:00,124.14,124.22,124.09,124.22,3500.0,122.0305,122.1092,121.9814,122.1092,3500.0
2022-07-06 12:45:00,124.21,124.21,124.08,124.12,2883.0,122.0993,122.0993,121.9715,122.0109,2883.0
2022-07-06 12:50:00,124.08,124.12,123.96,124.12,4302.0,121.9715,122.0109,121.8536,122.0109,4302.0
2022-07-06 12:55:00,124.1,124.2,124.04,124.15,4204.0,121.9912,122.0895,121.9322,122.0403,4204.0
2022-07-06 13:00:00,124.17,124.32,124.15,124.32,4228.0,122.06,122.2075,122.0403,122.2075,4228.0
2022-07-06 13:05:00,124.27,124.38,124.26,124.38,3750.0,122.1583,122.2664,122.1485,122.2664,3750.0
2022-07-06 13:10:00,124.34,124.34,124.22,124.28,3406.0,122.2271,122.2271,122.1092,122.1681,3406.0
2022-07-06 13:15:00,124.27,124.38,124.26,124.38,4806.0,122.1583,122.2664,122.1485,122.2664,4806.0
2022-07-06 13:20:00,124.35,124.42,124.33,124.42,2562.0,122.2369,122.3058,122.2173,122.3058,2562.0
2022-07-06 13:25:00,124.4,124.5,124.39,124.45,3485.0,122.2861,122.3844,122.2763,122.3352,3485.0
2022-07-06 13:30:00,124.45,124.5,124.42,124.45,2731.0,122.3352,122.3844,122.3058,122.3352,2731.0
2022-07-06 13:35:00,124.48,124.5,124.31,124.34,5864.0,122.3647,122.3844,122.1976,122.2271,5864.0
2022-07-06 13:40:00,124.33,124.36,124.22,124.27,5368.0,122.2173,122.2468,122.1092,122.1583,5368.0
2022-07-06 13:45:00,124.27,124.29,124.2,124.24,2233.0,122.1583,122.178,122.0895,122.1288,2233.0
2022-07-06 13:50:00,124.22,124.22,124.12,124.12,2678.0,122.1092,122.1092,122.0109,122.0109,2678.0
2022-07-06 13:55:00,124.15,124.16,124.11,124.16,3464.0,122.0403,122.0502,122.001,122.0502,3464.0
2022-07-06 14:00:00,124.15,124.29,123.95,124.1,8145.0,122.0403,122.178,121.8437,121.9912,8145.0
2022-07-06 14:05:00,124.21,124.55,124.18,124.2,8378.0,122.0993,122.4335,122.0698,122.0895,8378.0
2022-07-06 14:10:00,124.29,124.29,123.87,124.11,7302.0,122.178,122.178,121.7651,122.001,7302.0
2022-07-06 14:15:00,124.09,124.1,123.75,123.76,2500.0,121.9814,121.9912,121.6471,121.657,2500.0
2022-07-06 14:20:00,123.78,123.92,123.78,123.86,3734.0,121.6766,121.8143,121.6766,121.7553,3734.0
2022-07-06 14:25:00,123.85,124.28,123.65,124.28,6701.0,121.7454,122.1681,121.5488,122.1681,6701.0
2022-07-06 14:30:00,124.27,124.52,124.18,124.39,5228.0,122.1583,122.4041,122.0698,122.2763,5228.0
2022-07-06 14:35:00,124.39,124.47,124.3,124.37,7789.0,122.2763,122.3549,122.1878,122.2566,7789.0
2022-07-06 14:40:00,124.44,124.67,124.42,124.45,8872.0,122.3254,122.5515,122.3058,122.3352,8872.0
2022-07-06 14:45:00,124.5,124.63,124.34,124.37,3920.0,122.3844,122.5122,122.2271,122.2566,3920.0
2022-07-06 14:50:00,124.38,124.47,124.36,124.42,3526.0,122.2664,122.3549,122.2468,122.3058,3526.0
2022-07-06 14:55:00,124.38,124.47,124.36,124.43,4216.0,122.2664,122.3549,122.2468,122.3156,4216.0
2022-07-06 15:00:00,124.4,124.41,124.18,124.34,4352.0,122.2861,122.2959,122.0698,122.2271,4352.0
2022-07-06 15:05:00,124.33,124.54,124.31,124.54,3600.0,122.2173,122.4237,122.1976,122.4237,3600.0
2022-07-06 15:10:00,124.53,124.7,124.49,124.68,7104.0,122.4139,122.581,122.3746,122.5613,7104.0
2022-07-06 15:15:00,124.69,124.75,124.58,124.66,5550.0,122.5712,122.6301,122.463,122.5417,5550.0
2022-07-06 15:20:00,124.66,124.76,124.62,124.73,4413.0,122.5417,122.64,122.5024,122.6105,4413.0
2022-07-06 15:25:00,124.74,124.74,124.58,124.61,5201.0,122.6203,122.6203,122.463,122.4925,5201.0
2022-07-06 15:30:00,124.57,124.61,124.42,124.53,6839.0,122.4532,122.4925,122.3058,122.4139,6839.0
2022-07-06 15:35:00,124.53,124.69,124.53,124.55,8019.0,122.4139,122.5712,122.4139,122.4335,8019.0
2022-07-06 15:40:00,124.54,124.58,124.38,124.4,12560.0,122.4237,122.463,122.2664,122.2861,12560.0
2022-07-06 15:45:00,124.38,124.44,124.18,124.23,16647.0,122.2664,122.3254,122.0698,122.119,16647.0
2022-07-06 15:50:00,124.26,124.44,124.1,124.28,47782.0,122.1485,122.3254,121.9912,122.1681,47782.0
2022-07-06 15:55:00,124.24,124.42,124.23,124.35,87054.0,122.1288,122.3058,122.119,122.2369,87054.0
2022-07-07 09:30:00,124.14,124.65,123.83,124.35,31272.0,122.0305,122.5318,121.7258,122.2369,31272.0
2022-07-07 09:35:00,124.4,124.68,124.09,124.09,9513.0,122.2861,122.5613,121.9814,121.9814,9513.0
2022-07-07 09:40:00,124.16,124.46,123.76,123.9,15367.0,122.0502,122.3451,121.657,121.7946,15367.0
2022-07-07 09:45:00,123.97,124.44,123.97,124.25,7288.0,121.8634,122.3254,121.8634,122.1386,7288.0
2022-07-07 09:50:00,124.28,124.4,124.14,124.4,4538.0,122.1681,122.2861,122.0305,122.2861,4538.0
2022-07-07 09:55:00,124.45,124.55,124.39,124.5,4704.0,122.3352,122.4335,122.2763,122.3844,4704.0
2022-07-07 10:00:00,124.57,124.72,124.48,124.57,20487.0,122.4532,122.6007,122.3647,122.4532,20487.0
2022-07-07 10:05:00,124.59,124.95,124.59,124.95,5834.0,122.4729,122.8267,122.4729,122.8267,5834.0
2022-07-07 10:10:00,125.0,125.4,124.97,125.4,15061.0,122.8759,123.2691,122.8464,123.2691,15061.0
2022-07-07 10:15:00,125.37,125.47,125.27,125.36,5081.0,123.2396,123.3379,123.1413,123.2298,5081.0
2022-07-07 10:20:00,125.45,125.72,125.45,125.45,26935.0,123.3183,123.5837,123.3183,123.3183,26935.0
2022-07-07 10:25:00,125.45,125.76,125.36,125.73,8798.0,123.3183,123.623,123.2298,123.5935,8798.0
2022-07-07 10:30:00,125.77,126.1,125.77,126.08,10913.0,123.6328,123.9572,123.6328,123.9375,10913.0
2022-07-07 10:35:00,126.08,126.23,125.9,125.9,10444.0,123.9375,124.085,123.7606,123.7606,10444.0
2022-07-07 10:40:00,125.91,125.96,125.49,125.54,6479.0,123.7704,123.8196,123.3576,123.4067,6479.0
2022-07-07 10:45:00,125.48,125.78,125.41,125.65,11961.0,123.3477,123.6426,123.2789,123.5149,11961.0
2022-07-07 10:50:00,125.67,125.84,125.63,125.72,6081.0,123.5345,123.7016,123.4952,123.5837,6081.0
2022-07-07 10:55:00,125.73,125.94,125.48,125.56,9585.0,123.5935,123.7999,123.3477,123.4264,9585.0
2022-07-07 11:00:00,125.53,125.71,125.41,125.71,3822.0,123.3969,123.5738,123.2789,123.5738,3822.0
2022-07-07 11:05:00,125.7,125.73,125.36,125.37,10770.0,123.564,123.5935,123.2298,123.2396,10770.0
2022-07-07 11:10:00,125.34,125.39,125.12,125.16,12595.0,123.2101,123.2593,122.9939,123.0332,12595.0
2022-07-07 11:15:00,125.19,125.34,125.1,125.34,6521.0,123.0627,123.2101,122.9742,123.2101,6521.0
2022-07-07 11:20:00,125.29,125.5,125.27,125.32,7075.0,123.161,123.3674,123.1413,123.1905,7075.0
2022-07-07 11:25:00,125.36,125.61,125.36,125.55,5442.0,123.2298,123.4755,123.2298,123.4166,5442.0
2022-07-07 11:30:00,125.55,125.64,125.39,125.53,4603.0,123.4166,123.505,123.2593,123.3969,4603.0
2022-07-07 11:35:00,125.52,125.62,125.47,125.5,6755.0,123.3871,123.4854,123.3379,123.3674,6755.0
2022-07-07 11:40:00,125.52,125.88,125.49,125.82,9752.0,123.3871,123.7409,123.3576,123.682,9752.0
2022-07-07 11:45:00,125.82,125.82,125.69,125.74,4000.0,123.682,123.682,123.5542,123.6033,4000.0
2022-07-07 11:50:00,125.76,125.91,125.74,125.74,7167.0,123.623,123.7704,123.6033,123.6033,7167.0
2022-07-07 11:55:00,125.75,125.75,125.57,125.63,5793.0,123.6132,123.6132,123.4362,123.4952,5793.0
2022-07-07 12:00:00,125.61,125.61,125.49,125.55,3405.0,123.4755,123.4755,123.3576,123.4166,3405.0
2022-07-07 12:05:00,125.53,125.61,125.47,125.61,2829.0,123.3969,123.4755,123.3379,123.4755,2829.0
2022-07-07 12:10:00,125.61,125.61,125.54,125.58,4182.0,123.4755,123.4755,123.4067,123.446,4182.0
2022-07-07 12:15:00,125.57,125.68,125.51,125.64,4317.0,123.4362,123.5443,123.3772,123.505,4317.0
2022-07-07 12:20:00,125.66,125.68,125.55,125.65,3282.0,123.5247,123.5443,123.4166,123.5149,3282.0
2022-07-07 12:25:00,125.64,125.64,125.56,125.6,5001.0,123.505,123.505,123.4264,123.4657,5001.0
2022-07-07 12:30:00,125.59,125.74,125.56,125.74,6345.0,123.4559,123.6033,123.4264,123.6033,6345.0
2022-07-07 12:35:00,125.75,125.81,125.62,125.67,6746.0,123.6132,123.6721,123.4854,123.5345,6746.0
2022-07-07 12:40:00,125.69,125.69,125.54,125.55,4461.0,123.5542,123.5542,123.4067,123.4166,4461.0
2022-07-07 12:45:00,125.56,125.58,125.43,125.47,5000.0,123.4264,123.446,123.2986,123.3379,5000.0
2022-07-07 12:50:00,125.48,125.66,125.45,125.64,4308.0,123.3477,123.5247,123.3183,123.505,4308.0
2022-07-07 12:55:00,125.6,125.61,125.52,125.61,5751.0,123.4657,123.4755,123.3871,123.4755,5751.0
2022-07-07 13:00:00,125.59,125.6,125.43,125.43,3043.0,123.4559,123.4657,123.2986,123.2986,3043.0
2022-07-07 13:05:00,125.41,125.5,125.34,125.48,3584.0,123.2789,123.3674,123.2101,123.3477,3584.0
2022-07-07 13:10:00,125.49,125.54,125.35,125.41,6139.0,123.3576,123.4067,123.22,123.2789,6139.0
2022-07-07 13:15:00,125.48,125.48,125.32,125.33,4443.0,123.3477,123.3477,123.1905,123.2003,4443.0
2022-07-07 13:20:00,125.34,125.36,125.27,125.32,2325.0,123.2101,123.2298,123.1413,123.1905,2325.0
2022-07-07 13:25:00,125.32,125.4,125.32,125.35,2038.0,123.1905,123.2691,123.1905,123.22,2038.0
2022-07-07 13:30:00,125.32,125.47,125.32,125.42,2971.0,123.1905,123.3379,123.1905,123.2888,2971.0
2022-07-07 13:35:00,125.42,125.5,125.34,125.48,5995.0,123.2888,123.3674,123.2101,123.3477,5995.0
2022-07-07 13:40:00,125.46,125.48,125.41,125.48,4088.0,123.3281,123.3477,123.2789,123.3477,4088.0
2022-07-07 13:45:00,125.51,125.55,125.45,125.49,10543.0,123.3772,123.4166,123.3183,123.3576,10543.0
2022-07-07 13:50:00,125.46,125.62,125.43,125.58,9644.0,123.3281,123.4854,123.2986,123.446,9644.0
2022-07-07 13:55:00,125.59,125.6,125.42,125.54,4902.0,123.4559,123.4657,123.2888,123.4067,4902.0
2022-07-07 14:00:00,125.54,125.68,125.53,125.54,11281.0,123.4067,123.5443,123.3969,123.4067,11281.0
2022-07-07 14:05:00,125.55,125.72,125.55,125.68,2800.0,123.4166,123.5837,123.4166,123.5443,2800.0
2022-07-07 14:10:00,125.68,125.75,125.65,125.72,4257.0,123.5443,123.6132,123.5149,123.5837,4257.0
2022-07-07 14:15:00,125.71,125.79,125.71,125.79,2773.0,123.5738,123.6525,123.5738,123.6525,2773.0
2022-07-07 14:20:00,125.8,125.9,125.78,125.8,3736.0,123.6623,123.7606,123.6426,123.6623,3736.0
2022-07-07 14:25:00,125.79,125.89,125.77,125.89,6813.0,123.6525,123.7508,123.6328,123.7508,6813.0
2022-07-07 14:30:00,125.9,125.9,125.83,125.83,4161.0,123.7606,123.7606,123.6918,123.6918,4161.0
2022-07-07 14:35:00,125.82,125.94,125.73,125.87,4125.0,123.682,123.7999,123.5935,123.7311,4125.0
2022-07-07 14:40:00,125.87,125.92,125.74,125.84,4734.0,123.7311,123.7803,123.6033,123.7016,4734.0
2022-07-07 14:45:00,125.85,125.92,125.83,125.89,2000.0,123.7115,123.7803,123.6918,123.7508,2000.0
2022-07-07 14:50:00,125.96,125.96,125.77,125.89,5158.0,123.8196,123.8196,123.6328,123.7508,5158.0
2022-07-07 14:55:00,125.89,125.97,125.87,125.92,4333.0,123.7508,123.8294,123.7311,123.7803,4333.0
2022-07-07 15:00:00,125.92,126.02,125.91,126.02,3845.0,123.7803,123.8786,123.7704,123.8786,3845.0
2022-07-07 15:05:00,126.03,126.12,126.02,126.08,6864.0,123.8884,123.9769,123.8786,123.9375,6864.0
2022-07-07 15:10:00,126.08,126.26,126.06,126.26,7232.0,123.9375,124.1145,123.9179,124.1145,7232.0
2022-07-07 15:15:00,126.27,126.35,126.24,126.31,7912.0,124.1243,124.203,124.0948,124.1636,7912.0
2022-07-07 15:20:00,126.29,126.32,126.18,126.2,8025.0,124.144,124.1735,124.0358,124.0555,8025.0
2022-07-07 15:25:00,126.2,126.25,126.15,126.19,8769.0,124.0555,124.1047,124.0064,124.0457,8769.0
2022-07-07 15:30:00,126.18,126.21,126.02,126.09,27804.0,124.0358,124.0653,123.8786,123.9474,27804.0
2022-07-07 15:35:00,126.09,126.17,125.77,125.78,17861.0,123.9474,124.026,123.6328,123.6426,17861.0
2022-07-07 15:40:00,125.76,125.82,125.67,125.67,22146.0,123.623,123.682,123.5345,123.5345,22146.0
2022-07-07 15:45:00,125.71,125.76,125.64,125.66,15511.0,123.5738,123.623,123.505,123.5247,15511.0
2022-07-07 15:50:00,125.68,125.82,125.54,125.63,32194.0,123.5443,123.682,123.4067,123.4952,32194.0
2022-07-07 15:55:00,125.64,125.7,125.56,125.57,95130.0,123.505,123.564,123.4264,123.4362,95130.0
2022-07-08 09:30:00,125.0,125.57,124.61,125.46,37350.0,122.8759,123.4362,122.4925,123.3281,37350.0
2022-07-08 09:35:00,125.42,125.59,125.11,125.59,8636.0,123.2888,123.4559,122.984,123.4559,8636.0
2022-07-08 09:40:00,125.67,125.69,125.0,125.01,8896.0,123.5345,123.5542,122.8759,122.8857,8896.0
2022-07-08 09:45:00,124.81,124.81,124.44,124.45,16738.0,122.6891,122.6891,122.3254,122.3352,16738.0
2022-07-08 09:50:00,124.43,124.53,124.25,124.27,8079.0,122.3156,122.4139,122.1386,122.1583,8079.0
2022-07-08 09:55:00,124.24,124.51,124.2,124.48,5290.0,122.1288,122.3942,122.0895,122.3647,5290.0
2022-07-08 10:00:00,124.5,124.68,124.38,124.58,8724.0,122.3844,122.5613,122.2664,122.463,8724.0
2022-07-08 10:05:00,124.56,124.56,124.24,124.38,4150.0,122.4434,122.4434,122.1288,122.2664,4150.0
2022-07-08 10:10:00,124.38,125.12,124.34,125.09,15974.0,122.2664,122.9939,122.2271,122.9644,15974.0
2022-07-08 10:15:00,125.1,125.23,124.95,124.95,17224.0,122.9742,123.102,122.8267,122.8267,17224.0
2022-07-08 10:20:00,124.95,125.45,124.87,125.45,20180.0,122.8267,123.3183,122.7481,123.3183,20180.0
2022-07-08 10:25:00,125.47,125.87,125.44,125.87,12356.0,123.3379,123.7311,123.3084,123.7311,12356.0
2022-07-08 10:30:00,125.88,126.02,125.74,125.74,11274.0,123.7409,123.8786,123.6033,123.6033,11274.0
2022-07-08 10:35:00,125.7,126.14,125.7,125.93,10586.0,123.564,123.9965,123.564,123.7901,10586.0
2022-07-08 10:40:00,125.95,126.16,125.81,126.07,4650.0,123.8098,124.0162,123.6721,123.9277,4650.0
2022-07-08 10:45:00,126.04,126.11,125.96,126.06,7351.0,123.8982,123.967,123.8196,123.9179,7351.0
2022-07-08 10:50:00,126.09,126.11,125.96,126.08,12762.0,123.9474,123.967,123.8196,123.9375,12762.0
2022-07-08 10:55:00,126.12,126.26,126.02,126.14,4685.0,123.9769,124.1145,123.8786,123.9965,4685.0
2022-07-08 11:00:00,126.14,126.15,125.88,125.95,4544.0,123.9965,124.0064,123.7409,123.8098,4544.0
2022-07-08 11:05:00,125.99,126.11,125.87,126.11,3823.0,123.8491,123.967,123.7311,123.967,3823.0
2022-07-08 11:10:00,126.09,126.19,125.94,125.99,5976.0,123.9474,124.0457,123.7999,123.8491,5976.0
2022-07-08 11:15:00,125.96,126.01,125.9,126.0,3952.0,123.8196,123.8687,123.7606,123.8589,3952.0
2022-07-08 11:20:00,126.05,126.16,125.99,126.1,6168.0,123.9081,124.0162,123.8491,123.9572,6168.0
2022-07-08 11:25:00,126.06,126.25,126.0,126.23,4854.0,123.9179,124.1047,123.8589,124.085,4854.0
2022-07-08 11:30:00,126.25,126.42,126.17,126.33,7372.0,124.1047,124.2718,124.026,124.1833,7372.0
2022-07-08 11:35:00,126.33,126.38,126.26,126.38,3310.0,124.1833,124.2324,124.1145,124.2324,3310.0
2022-07-08 11:40:00,126.39,126.4,126.27,126.27,3132.0,124.2423,124.2521,124.1243,124.1243,3132.0
2022-07-08 11:45:00,126.25,126.25,126.0,126.15,4845.0,124.1047,124.1047,123.8589,124.0064,4845.0
2022-07-08 11:50:00,126.12,126.21,126.06,126.11,4600.0,123.9769,124.0653,123.9179,123.967,4600.0
2022-07-08 11:55:00,126.06,126.27,126.05,126.27,4222.0,123.9179,124.1243,123.9081,124.1243,4222.0
2022-07-08 12:00:00,126.31,126.45,126.29,126.4,4151.0,124.1636,124.3013,124.144,124.2521,4151.0
2022-07-08 12:05:00,126.37,126.37,126.12,126.13,8660.0,124.2226,124.2226,123.9769,123.9867,8660.0
2022-07-08 12:10:00,126.15,126.25,126.04,126.09,6345.0,124.0064,124.1047,123.8982,123.9474,6345.0
2022-07-08 12:15:00,126.09,126.26,126.09,126.26,12338.0,123.9474,124.1145,123.9474,124.1145,12338.0
2022-07-08 12:20:00,126.24,126.24,126.02,126.03,4770.0,124.0948,124.0948,123.8786,123.8884,4770.0
2022-07-08 12:25:00,126.01,126.01,125.67,125.67,7449.0,123.8687,123.8687,123.5345,123.5345,7449.0
2022-07-08 12:30:00,125.69,125.75,125.52,125.68,5500.0,123.5542,123.6132,123.3871,123.5443,5500.0
2022-07-08 12:35:00,125.66,125.66,125.38,125.4,3333.0,123.5247,123.5247,123.2494,123.2691,3333.0
2022-07-08 12:40:00,125.47,125.47,125.27,125.27,2900.0,123.3379,123.3379,123.1413,123.1413,2900.0
2022-07-08 12:45:00,125.27,125.39,125.11,125.35,3680.0,123.1413,123.2593,122.984,123.22,3680.0
2022-07-08 12:50:00,125.37,125.4,125.19,125.29,3438.0,123.2396,123.2691,123.0627,123.161,3438.0
2022-07-08 12:55:00,125.32,125.34,125.13,125.16,3801.0,123.1905,123.2101,123.0037,123.0332,3801.0
2022-07-08 13:00:00,125.08,125.18,125.03,125.09,4054.0,122.9545,123.0528,122.9054,122.9644,4054.0
2022-07-08 13:05:00,125.13,125.29,125.13,125.28,5220.0,123.0037,123.161,123.0037,123.1511,5220.0
2022-07-08 13:10:00,125.26,125.3,125.19,125.2,4759.0,123.1315,123.1708,123.0627,123.0725,4759.0
2022-07-08 13:15:00,125.2,125.2,125.13,125.2,12219.0,123.0725,123.0725,123.0037,123.0725,12219.0
2022-07-08 13:20:00,125.17,125.22,125.08,125.16,4384.0,123.043,123.0922,122.9545,123.0332,4384.0
2022-07-08 13:25:00,125.25,125.39,125.17,125.39,5765.0,123.1217,123.2593,123.043,123.2593,5765.0
2022-07-08 13:30:00,125.44,125.56,125.37,125.38,9427.0,123.3084,123.4264,123.2396,123.2494,9427.0
2022-07-08 13:35:00,125.39,125.41,125.26,125.29,7893.0,123.2593,123.2789,123.1315,123.161,7893.0
2022-07-08 13:40:00,125.29,125.37,125.25,125.33,4754.0,123.161,123.2396,123.1217,123.2003,4754.0
2022-07-08 13:45:00,125.31,125.39,125.21,125.39,4119.0,123.1806,123.2593,123.0823,123.2593,4119.0
2022-07-08 13:50:00,125.36,125.5,125.31,125.48,3083.0,123.2298,123.3674,123.1806,123.3477,3083.0
2022-07-08 13:55:00,125.42,125.47,125.38,125.38,3775.0,123.2888,123.3379,123.2494,123.2494,3775.0
2022-07-08 14:00:00,125.47,125.52,125.35,125.48,6053.0,123.3379,123.3871,123.22,123.3477,6053.0
2022-07-08 14:05:00,125.53,125.67,125.52,125.67,2288.0,123.3969,123.5345,123.3871,123.5345,2288.0
2022-07-08 14:10:00,125.67,125.69,125.64,125.67,2200.0,123.5345,123.5542,123.505,123.5345,2200.0
2022-07-08 14:15:00,125.7,125.71,125.55,125.61,4556.0,123.564,123.5738,123.4166,123.4755,4556.0
2022-07-08 14:20:00,125.63,125.79,125.62,125.74,4742.0,123.4952,123.6525,123.4854,123.6033,4742.0
2022-07-08 14:25:00,125.72,125.82,125.71,125.79,4541.0,123.5837,123.682,123.5738,123.6525,4541.0
2022-07-08 14:30:00,125.78,125.92,125.78,125.92,3811.0,123.6426,123.7803,123.6426,123.7803,3811.0
2022-07-08 14:35:00,125.94,125.94,125.82,125.89,4668.0,123.7999,123.7999,123.682,123.7508,4668.0
2022-07-08 14:40:00,125.85,125.94,125.84,125.94,2874.0,123.7115,123.7999,123.7016,123.7999,2874.0
2022-07-08 14:45:00,125.94,125.95,125.83,125.85,3249.0,123.7999,123.8098,123.6918,123.7115,3249.0
2022-07-08 14:50:00,125.86,125.91,125.73,125.73,4986.0,123.7213,123.7704,123.5935,123.5935,4986.0
2022-07-08 14:55:00,125.73,125.8,125.73,125.75,3437.0,123.5935,123.6623,123.5935,123.6132,3437.0
2022-07-08 15:00:00,125.76,125.85,125.63,125.85,5061.0,123.623,123.7115,123.4952,123.7115,5061.0
2022-07-08 15:05:00,125.84,125.84,125.63,125.65,3911.0,123.7016,123.7016,123.4952,123.5149,3911.0
2022-07-08 15:10:00,125.66,125.76,125.66,125.75,5400.0,123.5247,123.623,123.5247,123.6132,5400.0
2022-07-08 15:15:00,125.81,125.84,125.74,125.76,4815.0,123.6721,123.7016,123.6033,123.623,4815.0
2022-07-08 15:20:00,125.77,125.81,125.64,125.68,5800.0,123.6328,123.6721,123.505,123.5443,5800.0
2022-07-08 15:25:00,125.67,125.71,125.57,125.62,3735.0,123.5345,123.5738,123.4362,123.4854,3735.0
2022-07-08 15:30:00,125.65,125.68,125.45,125.52,9813.0,123.5149,123.5443,123.3183,123.3871,9813.0
2022-07-08 15:35:00,125.57,125.64,125.53,125.62,9046.0,123.4362,123.505,123.3969,123.4854,9046.0
2022-07-08 15:40:00,125.59,125.71,125.56,125.71,7880.0,123.4559,123.5738,123.4264,123.5738,7880.0
2022-07-08 15:45:00,125.69,125.81,125.63,125.69,13453.0,123.5542,123.6721,123.4952,123.5542,13453.0
2022-07-08 15:50:00,125.67,125.83,125.52,125.75,19955.0,123.5345,123.6918,123.3871,123.6132,19955.0
2022-07-08 15:55:00,125.73,125.81,125.56,125.63,61264.0,123.5935,123.6721,123.4264,123.4952,61264.0
2022-07-11 09:30:00,125.3,125.61,124.96,125.16,25893.0,123.1708,123.4755,122.8366,123.0332,25893.0
2022-07-11 09:35:00,125.19,125.39,125.08,125.11,16776.0,123.0627,123.2593,122.9545,122.984,16776.0
2022-07-11 09:40:00,124.7,124.7,124.33,124.48,7100.0,122.581,122.581,122.2173,122.3647,7100.0
2022-07-11 09:45:00,124.35,124.62,124.32,124.45,5249.0,122.2369,122.5024,122.2075,122.3352,5249.0
2022-07-11 09:50:00,124.49,124.49,123.8,123.96,12452.0,122.3746,122.3746,121.6963,121.8536,12452.0
2022-07-11 09:55:00,124.02,124.21,124.02,124.17,6242.0,121.9126,122.0993,121.9126,122.06,6242.0
2022-07-11 10:00:00,124.13,124.19,123.93,124.18,4400.0,122.0207,122.0797,121.8241,122.0698,4400.0
2022-07-11 10:05:00,124.36,124.53,124.23,124.35,2972.0,122.2468,122.4139,122.119,122.2369,2972.0
2022-07-11 10:10:00,124.38,124.42,124.16,124.23,5100.0,122.2664,122.3058,122.0502,122.119,5100.0
2022-07-11 10:15:00,124.21,124.3,124.15,124.24,6011.0,122.0993,122.1878,122.0403,122.1288,6011.0
2022-07-11 10:20:00,124.26,124.53,124.14,124.45,4380.0,122.1485,122.4139,122.0305,122.3352,4380.0
2022-07-11 10:25:00,124.56,124.56,124.41,124.5,3484.0,122.4434,122.4434,122.2959,122.3844,3484.0
2022-07-11 10:30:00,124.57,124.85,124.56,124.82,10317.0,122.4532,122.7284,122.4434,122.699,10317.0
2022-07-11 10:35:00,124.78,124.81,124.55,124.78,4042.0,122.6596,122.6891,122.4335,122.6596,4042.0
2022-07-11 10:40:00,124.84,124.98,124.76,124.85,3150.0,122.7186,122.8562,122.64,122.7284,3150.0
2022-07-11 10:45:00,124.93,124.96,124.81,124.82,12322.0,122.8071,122.8366,122.6891,122.699,12322.0
2022-07-11 10:50:00,124.78,124.82,124.67,124.72,2404.0,122.6596,122.699,122.5515,122.6007,2404.0
2022-07-11 10:55:00,124.74,124.74,124.56,124.57,3610.0,122.6203,122.6203,122.4434,122.4532,3610.0
2022-07-11 11:00:00,124.51,124.58,124.41,124.52,5828.0,122.3942,122.463,122.2959,122.4041,5828.0
2022-07-11 11:05:00,124.59,124.72,124.42,124.72,9420.0,122.4729,122.6007,122.3058,122.6007,9420.0
2022-07-11 11:10:00,124.72,124.77,124.64,124.77,2571.0,122.6007,122.6498,122.522,122.6498,2571.0
2022-07-11 11:15:00,124.77,124.86,124.74,124.82,3818.0,122.6498,122.7383,122.6203,122.699,3818.0
2022-07-11 11:20:00,124.78,124.78,124.63,124.63,2600.0,122.6596,122.6596,122.5122,122.5122,2600.0
2022-07-11 11:25:00,124.57,124.68,124.54,124.59,8286.0,122.4532,122.5613,122.4237,122.4729,8286.0
2022-07-11 11:30:00,124.61,124.63,124.24,124.24,3077.0,122.4925,122.5122,122.1288,122.1288,3077.0
2022-07-11 11:35:00,124.25,124.35,124.19,124.26,7854.0,122.1386,122.2369,122.0797,122.1485,7854.0
2022-07-11 11:40:00,124.3,124.35,124.18,124.34,3200.0,122.1878,122.2369,122.0698,122.2271,3200.0
2022-07-11 11:45:00,124.34,124.39,124.21,124.23,2765.0,122.2271,122.2763,122.0993,122.119,2765.0
2022-07-11 11:50:00,124.23,124.28,124.12,124.28,4400.0,122.119,122.1681,122.0109,122.1681,4400.0
2022-07-11 11:55:00,124.3,124.3,124.19,124.23,2800.0,122.1878,122.1878,122.0797,122.119,2800.0
2022-07-11 12:00:00,124.27,124.27,123.98,124.09,4000.0,122.1583,122.1583,121.8732,121.9814,4000.0
2022-07-11 12:05:00,124.08,124.27,124.07,124.27,2617.0,121.9715,122.1583,121.9617,122.1583,2617.0
2022-07-11 12:10:00,124.28,124.32,124.24,124.28,2494.0,122.1681,122.2075,122.1288,122.1681,2494.0
2022-07-11 12:15:00,124.28,124.37,124.25,124.32,3494.0,122.1681,122.2566,122.1386,122.2075,3494.0
2022-07-11 12:20:00,124.28,124.28,124.06,124.2,5907.0,122.1681,122.1681,121.9519,122.0895,5907.0
2022-07-11 12:25:00,124.24,124.34,124.13,124.28,3326.0,122.1288,122.2271,122.0207,122.1681,3326.0
2022-07-11 12:30:00,124.26,124.27,124.18,124.27,2742.0,122.1485,122.1583,122.0698,122.1583,2742.0
2022-07-11 12:35:00,124.25,124.32,124.24,124.31,2559.0,122.1386,122.2075,122.1288,122.1976,2559.0
2022-07-11 12:40:00,124.29,124.29,124.13,124.14,1974.0,122.178,122.178,122.0207,122.0305,1974.0
2022-07-11 12:45:00,124.18,124.2,124.14,124.15,4369.0,122.0698,122.0895,122.0305,122.0403,4369.0
2022-07-11 12:50:00,124.11,124.13,123.98,124.02,2739.0,122.001,122.0207,121.8732,121.9126,2739.0
2022-07-11 12:55:00,124.03,124.22,124.03,124.19,2306.0,121.9224,122.1092,121.9224,122.0797,2306.0
2022-07-11 13:00:00,124.25,124.61,124.24,124.52,6121.0,122.1386,122.4925,122.1288,122.4041,6121.0
2022-07-11 13:05:00,124.48,124.61,124.45,124.61,1629.0,122.3647,122.4925,122.3352,122.4925,1629.0
2022-07-11 13:10:00,124.61,124.74,124.57,124.71,4444.0,122.4925,122.6203,122.4532,122.5908,4444.0
2022-07-11 13:15:00,124.68,124.68,124.58,124.59,3681.0,122.5613,122.5613,122.463,122.4729,3681.0
2022-07-11 13:20:00,124.59,124.79,124.59,124.79,4171.0,122.4729,122.6695,122.4729,122.6695,4171.0
2022-07-11 13:25:00,124.73,124.87,124.7,124.75,4399.0,122.6105,122.7481,122.581,122.6301,4399.0
2022-07-11 13:30:00,124.77,124.89,124.77,124.82,2123.0,122.6498,122.7678,122.6498,122.699,2123.0
2022-07-11 13:35:00,124.84,124.86,124.79,124.81,4277.0,122.7186,122.7383,122.6695,122.6891,4277.0
2022-07-11 13:40:00,124.8,124.87,124.71,124.73,3103.0,122.6793,122.7481,122.5908,122.6105,3103.0
2022-07-11 13:45:00,124.72,124.82,124.69,124.75,3501.0,122.6007,122.699,122.5712,122.6301,3501.0
2022-07-11 13:50:00,124.74,124.8,124.74,124.79,1363.0,122.6203,122.6793,122.6203,122.6695,1363.0
2022-07-11 13:55:00,124.77,124.8,124.72,124.72,3316.0,122.6498,122.6793,122.6007,122.6007,3316.0
2022-07-11 14:00:00,124.73,124.79,124.66,124.71,4783.0,122.6105,122.6695,122.5417,122.5908,4783.0
2022-07-11 14:05:00,124.72,124.77,124.62,124.62,3432.0,122.6007,122.6498,122.5024,122.5024,3432.0
2022-07-11 14:10:00,124.55,124.66,124.48,124.57,3499.0,122.4335,122.5417,122.3647,122.4532,3499.0
2022-07-11 14:15:00,124.57,124.62,124.48,124.57,3578.0,122.4532,122.5024,122.3647,122.4532,3578.0
2022-07-11 14:20:00,124.53,124.57,124.47,124.55,3097.0,122.4139,122.4532,122.3549,122.4335,3097.0
2022-07-11 14:25:00,124.52,124.56,124.48,124.53,2194.0,122.4041,122.4434,122.3647,122.4139,2194.0
2022-07-11 14:30:00,124.49,124.49,124.39,124.44,3524.0,122.3746,122.3746,122.2763,122.3254,3524.0
2022-07-11 14:35:00,124.44,124.53,124.39,124.44,4159.0,122.3254,122.4139,122.2763,122.3254,4159.0
2022-07-11 14:40:00,124.41,124.49,124.41,124.45,2791.0,122.2959,122.3746,122.2959,122.3352,2791.0
2022-07-11 14:45:00,124.48,124.57,124.45,124.52,6945.0,122.3647,122.4532,122.3352,122.4041,6945.0
2022-07-11 14:50:00,124.51,124.51,124.27,124.27,6898.0,122.3942,122.3942,122.1583,122.1583,6898.0
2022-07-11 14:55:00,124.3,124.37,124.26,124.26,3035.0,122.1878,122.2566,122.1485,122.1485,3035.0
2022-07-11 15:00:00,124.31,124.31,124.03,124.06,5233.0,122.1976,122.1976,121.9224,121.9519,5233.0
2022-07-11 15:05:00,124.02,124.06,123.98,124.0,4805.0,121.9126,121.9519,121.8732,121.8929,4805.0
2022-07-11 15:10:00,124.0,124.01,123.8,123.87,6650.0,121.8929,121.9027,121.6963,121.7651,6650.0
2022-07-11 15:15:00,123.87,123.89,123.71,123.73,9791.0,121.7651,121.7848,121.6078,121.6275,9791.0
2022-07-11 15:20:00,123.74,123.81,123.68,123.74,5703.0,121.6373,121.7061,121.5783,121.6373,5703.0
2022-07-11 15:25:00,123.72,123.85,123.7,123.82,7326.0,121.6176,121.7454,121.598,121.7159,7326.0
2022-07-11 15:30:00,123.82,124.02,123.8,123.98,12048.0,121.7159,121.9126,121.6963,121.8732,12048.0
2022-07-11 15:35:00,123.99,123.99,123.84,123.96,13545.0,121.8831,121.8831,121.7356,121.8536,13545.0
2022-07-11 15:40:00,123.95,124.02,123.86,123.86,11847.0,121.8437,121.9126,121.7553,121.7553,11847.0
2022-07-11 15:45:00,123.87,124.04,123.87,124.0,17418.0,121.7651,121.9322,121.7651,121.8929,17418.0
2022-07-11 15:50:00,123.96,123.96,123.68,123.76,43982.0,121.8536,121.8536,121.5783,121.657,43982.0
2022-07-11 15:55:00,123.74,123.87,123.69,123.85,73053.0,121.6373,121.7651,121.5882,121.7454,73053.0
2022-07-12 09:30:00,123.85,124.98,123.73,124.36,26707.0,121.7454,122.8562,121.6275,122.2468,26707.0
2022-07-12 09:35:00,124.5,124.65,124.34,124.46,9861.0,122.3844,122.5318,122.2271,122.3451,9861.0
2022-07-12 09:40:00,124.46,124.46,124.06,124.11,6432.0,122.3451,122.3451,121.9519,122.001,6432.0
2022-07-12 09:45:00,124.15,124.29,123.92,123.92,6649.0,122.0403,122.178,121.8143,121.8143,6649.0
2022-07-12 09:50:00,123.94,123.99,123.46,123.59,6400.0,121.8339,121.8831,121.3621,121.4899,6400.0
2022-07-12 09:55:00,123.6,123.77,123.4,123.4,4709.0,121.4997,121.6668,121.3031,121.3031,4709.0
2022-07-12 10:00:00,123.34,123.39,122.61,122.72,12562.0,121.2441,121.2933,120.5265,120.6346,12562.0
2022-07-12 10:05:00,122.73,123.15,122.72,122.86,4455.0,120.6445,121.0573,120.6346,120.7723,4455.0
2022-07-12 10:10:00,122.86,123.16,122.86,123.04,3974.0,120.7723,121.0672,120.7723,120.9492,3974.0
2022-07-12 10:15:00,123.05,123.12,122.77,122.91,9204.0,120.959,121.0278,120.6838,120.8214,9204.0
2022-07-12 10:20:00,122.93,123.01,122.48,122.53,11034.0,120.8411,120.9197,120.3987,120.4479,11034.0
2022-07-12 10:25:00,122.54,122.72,122.46,122.64,3500.0,120.4577,120.6346,120.3791,120.556,3500.0
2022-07-12 10:30:00,122.57,123.1,122.51,123.0,4777.0,120.4872,121.0082,120.4282,120.9099,4777.0
2022-07-12 10:35:00,123.03,123.05,122.75,122.81,2800.0,120.9394,120.959,120.6641,120.7231,2800.0
2022-07-12 10:40:00,122.79,122.8,122.56,122.57,5350.0,120.7035,120.7133,120.4774,120.4872,5350.0
2022-07-12 10:45:00,122.54,122.7,122.49,122.65,6957.0,120.4577,120.615,120.4086,120.5658,6957.0
2022-07-12 10:50:00,122.63,122.8,122.55,122.8,4800.0,120.5462,120.7133,120.4675,120.7133,4800.0
2022-07-12 10:55:00,122.83,122.92,122.81,122.83,3017.0,120.7428,120.8312,120.7231,120.7428,3017.0
2022-07-12 11:00:00,122.83,122.97,122.81,122.87,3800.0,120.7428,120.8804,120.7231,120.7821,3800.0
2022-07-12 11:05:00,122.89,123.37,122.84,123.35,3800.0,120.8018,121.2736,120.7526,121.2539,3800.0
2022-07-12 11:10:00,123.38,123.49,123.21,123.25,6514.0,121.2834,121.3916,121.1163,121.1556,6514.0
2022-07-12 11:15:00,123.22,123.22,123.07,123.13,2950.0,121.1261,121.1261,120.9787,121.0377,2950.0
2022-07-12 11:20:00,123.1,123.22,123.01,123.19,5048.0,121.0082,121.1261,120.9197,121.0967,5048.0
2022-07-12 11:25:00,123.18,123.26,123.14,123.25,3900.0,121.0868,121.1655,121.0475,121.1556,3900.0
2022-07-12 11:30:00,123.31,123.46,123.29,123.46,2912.0,121.2146,121.3621,121.195,121.3621,2912.0
2022-07-12 11:35:00,123.49,123.51,123.15,123.17,4134.0,121.3916,121.4112,121.0573,121.077,4134.0
2022-07-12 11:40:00,123.17,123.17,122.94,123.01,2900.0,121.077,121.077,120.8509,120.9197,2900.0
2022-07-12 11:45:00,123.03,123.1,123.01,123.08,2668.0,120.9394,121.0082,120.9197,120.9885,2668.0
2022-07-12 11:50:00,123.02,123.1,123.01,123.05,2407.0,120.9295,121.0082,120.9197,120.959,2407.0
2022-07-12 11:55:00,123.06,123.15,122.92,122.96,3410.0,120.9689,121.0573,120.8312,120.8706,3410.0
2022-07-12 12:00:00,122.99,123.1,122.93,123.0,3862.0,120.9001,121.0082,120.8411,120.9099,3862.0
2022-07-12 12:05:00,122.99,123.15,122.99,123.0,1717.0,120.9001,121.0573,120.9001,120.9099,1717.0
2022-07-12 12:10:00,122.96,123.24,122.96,123.24,1821.0,120.8706,121.1458,120.8706,121.1458,1821.0
2022-07-12 12:15:00,123.2,123.2,123.07,123.1,3000.0,121.1065,121.1065,120.9787,121.0082,3000.0
2022-07-12 12:20:00,123.12,123.19,123.08,123.15,7300.0,121.0278,121.0967,120.9885,121.0573,7300.0
2022-07-12 12:25:00,123.12,123.19,123.1,123.19,2813.0,121.0278,121.0967,121.0082,121.0967,2813.0
2022-07-12 12:30:00,123.21,123.23,123.1,123.1,2988.0,121.1163,121.136,121.0082,121.0082,2988.0
2022-07-12 12:35:00,123.21,123.27,123.19,123.2,2325.0,121.1163,121.1753,121.0967,121.1065,2325.0
2022-07-12 12:40:00,123.16,123.16,123.04,123.11,4421.0,121.0672,121.0672,120.9492,121.018,4421.0
2022-07-12 12:45:00,123.09,123.15,123.07,123.11,2827.0,120.9984,121.0573,120.9787,121.018,2827.0
2022-07-12 12:50:00,123.12,123.12,122.92,123.03,3147.0,121.0278,121.0278,120.8312,120.9394,3147.0
2022-07-12 12:55:00,123.05,123.13,123.03,123.09,3439.0,120.959,121.0377,120.9394,120.9984,3439.0
2022-07-12 13:00:00,123.12,123.29,122.92,122.96,4928.0,121.0278,121.195,120.8312,120.8706,4928.0
2022-07-12 13:05:00,122.97,122.97,122.84,122.92,3115.0,120.8804,120.8804,120.7526,120.8312,3115.0
2022-07-12 13:10:00,122.91,123.01,122.89,122.96,2900.0,120.8214,120.9197,120.8018,120.8706,2900.0
2022-07-12 13:15:00,122.95,123.02,122.93,122.95,2651.0,120.8607,120.9295,120.8411,120.8607,2651.0
2022-07-12 13:20:00,122.94,122.97,122.89,122.94,2800.0,120.8509,120.8804,120.8018,120.8509,2800.0
2022-07-12 13:25:00,122.94,122.99,122.87,122.89,4282.0,120.8509,120.9001,120.7821,120.8018,4282.0
2022-07-12 13:30:00,122.9,122.92,122.81,122.92,3600.0,120.8116,120.8312,120.7231,120.8312,3600.0
2022-07-12 13:35:00,122.9,123.17,122.87,123.11,4383.0,120.8116,121.077,120.7821,121.018,4383.0
2022-07-12 13:40:00,123.08,123.14,123.05,123.06,2466.0,120.9885,121.0475,120.959,120.9689,2466.0
2022-07-12 13:45:00,123.05,123.13,123.04,123.09,3609.0,120.959,121.0377,120.9492,120.9984,3609.0
2022-07-12 13:50:00,123.09,123.21,123.09,123.18,1993.0,120.9984,121.1163,120.9984,121.0868,1993.0
2022-07-12 13:55:00,123.19,123.19,123.1,123.1,1490.0,121.0967,121.0967,121.0082,121.0082,1490.0
2022-07-12 14:00:00,123.1,123.11,122.99,122.99,2100.0,121.0082,121.018,120.9001,120.9001,2100.0
2022-07-12 14:05:00,123.02,123.04,122.91,122.93,3867.0,120.9295,120.9492,120.8214,120.8411,3867.0
2022-07-12 14:10:00,122.92,122.96,122.9,122.96,4208.0,120.8312,120.8706,120.8116,120.8706,4208.0
2022-07-12 14:15:00,123.01,123.03,122.89,122.92,3214.0,120.9197,120.9394,120.8018,120.8312,3214.0
2022-07-12 14:20:00,122.9,122.92,122.87,122.9,3816.0,120.8116,120.8312,120.7821,120.8116,3816.0
2022-07-12 14:25:00,122.88,122.88,122.83,122.87,2492.0,120.7919,120.7919,120.7428,120.7821,2492.0
2022-07-12 14:30:00,122.89,122.89,122.72,122.74,1798.0,120.8018,120.8018,120.6346,120.6543,1798.0
2022-07-12 14:35:00,122.7,122.71,122.68,122.69,1647.0,120.615,120.6248,120.5953,120.6052,1647.0
2022-07-12 14:40:00,122.66,122.77,122.61,122.74,2729.0,120.5757,120.6838,120.5265,120.6543,2729.0
2022-07-12 14:45:00,122.79,122.79,122.65,122.71,6500.0,120.7035,120.7035,120.5658,120.6248,6500.0
2022-07-12 14:50:00,122.7,122.7,122.59,122.6,4237.0,120.615,120.615,120.5069,120.5167,4237.0
2022-07-12 14:55:00,122.6,122.61,122.45,122.51,5515.0,120.5167,120.5265,120.3692,120.4282,5515.0
2022-07-12 15:00:00,122.5,122.5,122.11,122.12,5738.0,120.4184,120.4184,120.035,120.0448,5738.0
2022-07-12 15:05:00,122.12,122.14,121.99,121.99,4302.0,120.0448,120.0645,119.917,119.917,4302.0
2022-07-12 15:10:00,121.95,122.0,121.78,122.0,8522.0,119.8777,119.9269,119.7106,119.9269,8522.0
2022-07-12 15:15:00,122.0,122.07,121.94,122.06,6410.0,119.9269,119.9957,119.8679,119.9859,6410.0
2022-07-12 15:20:00,122.06,122.06,121.8,121.84,9822.0,119.9859,119.9859,119.7303,119.7696,9822.0
2022-07-12 15:25:00,121.81,122.01,121.8,122.0,7989.0,119.7401,119.9367,119.7303,119.9269,7989.0
2022-07-12 15:30:00,121.97,122.07,121.8,121.86,9298.0,119.8974,119.9957,119.7303,119.7893,9298.0
2022-07-12 15:35:00,121.85,121.94,121.72,121.89,14370.0,119.7794,119.8679,119.6516,119.8187,14370.0
2022-07-12 15:40:00,121.89,122.02,121.85,121.95,8224.0,119.8187,119.9465,119.7794,119.8777,8224.0
2022-07-12 15:45:00,121.93,122.03,121.9,121.93,13607.0,119.8581,119.9564,119.8286,119.8581,13607.0
2022-07-12 15:50:00,121.9,122.25,121.89,122.21,25018.0,119.8286,120.1726,119.8187,120.1333,25018.0
2022-07-12 15:55:00,122.18,122.19,121.93,121.98,82709.0,120.1038,120.1136,119.8581,119.9072,82709.0
2022-07-13 09:30:00,120.25,121.33,120.08,121.33,43143.0,118.2066,119.2683,118.0395,119.2683,43143.0
2022-07-13 09:35:00,121.31,121.33,120.62,121.02,12235.0,119.2486,119.2683,118.5703,118.9635,12235.0
2022-07-13 09:40:00,120.98,120.98,120.3,120.33,10379.0,118.9242,118.9242,118.2558,118.2853,10379.0
2022-07-13 09:45:00,120.33,120.7,119.87,120.57,16826.0,118.2853,118.649,117.8331,118.5212,16826.0
2022-07-13 09:50:00,120.45,120.51,120.05,120.16,10807.0,118.4032,118.4622,118.01,118.1181,10807.0
2022-07-13 09:55:00,120.16,120.37,119.96,120.32,14933.0,118.1181,118.3246,117.9215,118.2754,14933.0
2022-07-13 10:00:00,120.37,120.38,119.77,120.0,16443.0,118.3246,118.3344,117.7348,117.9609,16443.0
2022-07-13 10:05:00,119.95,120.07,119.75,119.92,14307.0,117.9117,118.0297,117.7151,117.8822,14307.0
2022-07-13 10:10:00,119.86,120.15,119.85,120.02,15247.0,117.8232,118.1083,117.8134,117.9805,15247.0
2022-07-13 10:15:00,119.95,120.0,119.61,119.61,6871.0,117.9117,117.9609,117.5775,117.5775,6871.0
2022-07-13 10:20:00,119.6,119.87,119.54,119.64,9982.0,117.5677,117.8331,117.5087,117.607,9982.0
2022-07-13 10:25:00,119.57,119.93,119.56,119.9,5411.0,117.5382,117.8921,117.5283,117.8626,5411.0
2022-07-13 10:30:00,119.92,120.37,119.88,120.0,12590.0,117.8822,118.3246,117.8429,117.9609,12590.0
2022-07-13 10:35:00,120.01,120.32,119.91,120.0,27431.0,117.9707,118.2754,117.8724,117.9609,27431.0
2022-07-13 10:40:00,120.02,120.17,119.96,120.15,21653.0,117.9805,118.128,117.9215,118.1083,21653.0
2022-07-13 10:45:00,120.23,120.42,120.08,120.08,12005.0,118.187,118.3737,118.0395,118.0395,12005.0
2022-07-13 10:50:00,120.13,120.37,119.98,120.02,10888.0,118.0887,118.3246,117.9412,117.9805,10888.0
2022-07-13 10:55:00,120.03,120.21,119.96,119.99,10747.0,117.9904,118.1673,117.9215,117.951,10747.0
2022-07-13 11:00:00,120.04,120.36,120.01,120.27,7821.0,118.0002,118.3147,117.9707,118.2263,7821.0
2022-07-13 11:05:00,120.28,120.72,120.27,120.65,11056.0,118.2361,118.6686,118.2263,118.5998,11056.0
2022-07-13 11:10:00,120.66,120.89,120.65,120.74,9123.0,118.6096,118.8357,118.5998,118.6883,9123.0
2022-07-13 11:15:00,120.73,120.76,120.46,120.55,6764.0,118.6785,118.7079,118.413,118.5015,6764.0
2022-07-13 11:20:00,120.54,120.58,120.37,120.43,9738.0,118.4917,118.531,118.3246,118.3836,9738.0
2022-07-13 11:25:00,120.36,120.36,119.98,120.09,14376.0,118.3147,118.3147,117.9412,118.0493,14376.0
2022-07-13 11:30:00,120.05,120.12,119.77,119.77,6084.0,118.01,118.0788,117.7348,117.7348,6084.0
2022-07-13 11:35:00,119.79,119.85,119.69,119.78,6524.0,117.7544,117.8134,117.6561,117.7446,6524.0
2022-07-13 11:40:00,119.8,119.92,119.74,119.76,7733.0,117.7643,117.8822,117.7053,117.7249,7733.0
2022-07-13 11:45:00,119.69,119.83,119.62,119.72,6295.0,117.6561,117.7938,117.5873,117.6856,6295.0
2022-07-13 11:50:00,119.81,119.98,119.79,119.92,4900.0,117.7741,117.9412,117.7544,117.8822,4900.0
2022-07-13 11:55:00,119.9,119.95,119.82,119.82,4600.0,117.8626,117.9117,117.7839,117.7839,4600.0
2022-07-13 12:00:00,119.86,119.99,119.83,119.86,7700.0,117.8232,117.951,117.7938,117.8232,7700.0
2022-07-13 12:05:00,119.86,119.91,119.76,119.77,9220.0,117.8232,117.8724,117.7249,117.7348,9220.0
2022-07-13 12:10:00,119.76,119.83,119.63,119.66,5326.0,117.7249,117.7938,117.5971,117.6266,5326.0
2022-07-13 12:15:00,119.64,119.8,119.6,119.8,6117.0,117.607,117.7643,117.5677,117.7643,6117.0
2022-07-13 12:20:00,119.8,119.84,119.71,119.76,50026.0,117.7643,117.8036,117.6758,117.7249,50026.0
2022-07-13 12:25:00,119.75,120.04,119.75,120.03,29757.0,117.7151,118.0002,117.7151,117.9904,29757.0
2022-07-13 12:30:00,120.03,120.32,120.0,120.14,10576.0,117.9904,118.2754,117.9609,118.0985,10576.0
2022-07-13 12:35:00,120.14,120.5,120.12,120.5,8020.0,118.0985,118.4524,118.0788,118.4524,8020.0
2022-07-13 12:40:00,120.49,120.67,120.49,120.67,6949.0,118.4425,118.6195,118.4425,118.6195,6949.0
2022-07-13 12:45:00,120.72,120.8,120.63,120.8,6235.0,118.6686,118.7473,118.5802,118.7473,6235.0
2022-07-13 12:50:00,120.83,120.94,120.79,120.94,6641.0,118.7768,118.8849,118.7374,118.8849,6641.0
2022-07-13 12:55:00,121.0,121.08,120.94,121.0,4385.0,118.9439,119.0225,118.8849,118.9439,4385.0
2022-07-13 13:00:00,120.98,121.34,120.96,121.33,8195.0,118.9242,119.2781,118.9045,119.2683,8195.0
2022-07-13 13:05:00,121.3,121.37,121.18,121.33,6815.0,119.2388,119.3076,119.1208,119.2683,6815.0
2022-07-13 13:10:00,121.33,121.42,121.21,121.38,10359.0,119.2683,119.3567,119.1503,119.3174,10359.0
2022-07-13 13:15:00,121.35,121.38,120.99,121.06,5900.0,119.2879,119.3174,118.934,119.0029,5900.0
2022-07-13 13:20:00,121.09,121.28,121.06,121.28,5213.0,119.0323,119.2191,119.0029,119.2191,5213.0
2022-07-13 13:25:00,121.3,121.4,121.11,121.4,6710.0,119.2388,119.3371,119.052,119.3371,6710.0
2022-07-13 13:30:00,121.38,121.43,121.26,121.36,6329.0,119.3174,119.3666,119.1995,119.2978,6329.0
2022-07-13 13:35:00,121.41,121.56,121.41,121.47,7095.0,119.3469,119.4944,119.3469,119.4059,7095.0
2022-07-13 13:40:00,121.51,121.71,121.5,121.68,4960.0,119.4452,119.6418,119.4354,119.6123,4960.0
2022-07-13 13:45:00,121.68,121.83,121.62,121.79,6479.0,119.6123,119.7598,119.5533,119.7204,6479.0
2022-07-13 13:50:00,121.8,121.86,121.73,121.76,6470.0,119.7303,119.7893,119.6615,119.691,6470.0
2022-07-13 13:55:00,121.74,121.86,121.72,121.84,2876.0,119.6713,119.7893,119.6516,119.7696,2876.0
2022-07-13 14:00:00,121.82,121.83,121.32,121.34,11283.0,119.7499,119.7598,119.2584,119.2781,11283.0
2022-07-13 14:05:00,121.31,121.51,121.31,121.4,6500.0,119.2486,119.4452,119.2486,119.3371,6500.0
2022-07-13 14:10:00,121.41,121.58,121.36,121.57,3400.0,119.3469,119.514,119.2978,119.5042,3400.0
2022-07-13 14:15:00,121.57,121.59,121.47,121.59,6387.0,119.5042,119.5238,119.4059,119.5238,6387.0
2022-07-13 14:20:00,121.59,121.71,121.43,121.71,6305.0,119.5238,119.6418,119.3666,119.6418,6305.0
2022-07-13 14:25:00,121.72,121.8,121.61,121.8,4705.0,119.6516,119.7303,119.5435,119.7303,4705.0
2022-07-13 14:30:00,121.83,122.04,121.82,122.03,5646.0,119.7598,119.9662,119.7499,119.9564,5646.0
2022-07-13 14:35:00,122.09,122.14,122.03,122.13,5712.0,120.0153,120.0645,119.9564,120.0547,5712.0
2022-07-13 14:40:00,122.11,122.11,121.94,122.04,4600.0,120.035,120.035,119.8679,119.9662,4600.0
2022-07-13 14:45:00,122.09,122.17,121.97,121.97,7433.0,120.0153,120.094,119.8974,119.8974,7433.0
2022-07-13 14:50:00,121.98,122.08,121.95,121.95,3228.0,119.9072,120.0055,119.8777,119.8777,3228.0
2022-07-13 14:55:00,121.96,122.38,121.87,122.38,7932.0,119.8876,120.3004,119.7991,120.3004,7932.0
2022-07-13 15:00:00,122.37,122.37,122.2,122.25,10752.0,120.2906,120.2906,120.1235,120.1726,10752.0
2022-07-13 15:05:00,122.26,122.3,122.08,122.14,7662.0,120.1825,120.2218,120.0055,120.0645,7662.0
2022-07-13 15:10:00,122.14,122.27,122.14,122.21,7491.0,120.0645,120.1923,120.0645,120.1333,7491.0
2022-07-13 15:15:00,122.23,122.34,122.17,122.3,5194.0,120.153,120.2611,120.094,120.2218,5194.0
2022-07-13 15:20:00,122.34,122.39,122.22,122.29,10131.0,120.2611,120.3102,120.1431,120.2119,10131.0
2022-07-13 15:25:00,122.28,122.28,122.09,122.09,10911.0,120.2021,120.2021,120.0153,120.0153,10911.0
2022-07-13 15:30:00,122.07,122.15,121.98,122.01,13594.0,119.9957,120.0743,119.9072,119.9367,13594.0
2022-07-13 15:35:00,122.0,122.15,121.95,122.15,12824.0,119.9269,120.0743,119.8777,120.0743,12824.0
2022-07-13 15:40:00,122.13,122.16,121.81,121.84,26772.0,120.0547,120.0842,119.7401,119.7696,26772.0
2022-07-13 15:45:00,121.85,121.87,121.79,121.87,17429.0,119.7794,119.7991,119.7204,119.7991,17429.0
2022-07-13 15:50:00,121.85,122.03,121.75,121.98,49882.0,119.7794,119.9564,119.6811,119.9072,49882.0
2022-07-13 15:55:00,121.97,122.05,121.67,121.67,101568.0,119.8974,119.976,119.6025,119.6025,101568.0
2022-07-14 09:30:00,120.83,121.41,120.71,121.41,27823.0,118.7768,119.3469,118.6588,119.3469,27823.0
2022-07-14 09:35:00,121.46,121.47,120.6,121.14,11010.0,119.3961,119.4059,118.5507,119.0815,11010.0
2022-07-14 09:40:00,120.98,121.14,120.64,121.11,4892.0,118.9242,119.0815,118.59,119.052,4892.0
2022-07-14 09:45:00,121.09,121.65,121.01,121.22,20000.0,119.0323,119.5828,118.9537,119.1601,20000.0
2022-07-14 09:50:00,121.21,121.25,120.95,121.18,7603.0,119.1503,119.1896,118.8947,119.1208,7603.0
2022-07-14 09:55:00,121.17,121.31,121.15,121.27,4074.0,119.111,119.2486,119.0913,119.2093,4074.0
2022-07-14 10:00:00,121.2,121.36,120.91,120.92,8909.0,119.1405,119.2978,118.8554,118.8652,8909.0
2022-07-14 10:05:00,120.87,120.95,120.57,120.66,7161.0,118.8161,118.8947,118.5212,118.6096,7161.0
2022-07-14 10:10:00,120.66,120.8,120.55,120.68,11264.0,118.6096,118.7473,118.5015,118.6293,11264.0
2022-07-14 10:15:00,120.62,120.72,120.51,120.63,10450.0,118.5703,118.6686,118.4622,118.5802,10450.0
2022-07-14 10:20:00,120.58,120.83,120.54,120.62,6195.0,118.531,118.7768,118.4917,118.5703,6195.0
2022-07-14 10:25:00,120.56,120.82,120.5,120.53,7692.0,118.5113,118.7669,118.4524,118.4819,7692.0
2022-07-14 10:30:00,120.55,120.71,120.37,120.53,9016.0,118.5015,118.6588,118.3246,118.4819,9016.0
2022-07-14 10:35:00,120.54,120.57,120.19,120.36,5492.0,118.4917,118.5212,118.1476,118.3147,5492.0
2022-07-14 10:40:00,120.34,120.5,120.33,120.33,3308.0,118.2951,118.4524,118.2853,118.2853,3308.0
2022-07-14 10:45:00,120.31,120.33,120.19,120.33,4912.0,118.2656,118.2853,118.1476,118.2853,4912.0
2022-07-14 10:50:00,120.33,120.67,120.29,120.66,8161.0,118.2853,118.6195,118.2459,118.6096,8161.0
2022-07-14 10:55:00,120.73,120.73,120.56,120.67,4194.0,118.6785,118.6785,118.5113,118.6195,4194.0
2022-07-14 11:00:00,120.69,120.85,120.66,120.83,4611.0,118.6391,118.7964,118.6096,118.7768,4611.0
2022-07-14 11:05:00,120.76,120.92,120.75,120.91,7212.0,118.7079,118.8652,118.6981,118.8554,7212.0
2022-07-14 11:10:00,120.88,121.03,120.8,120.88,5204.0,118.8259,118.9734,118.7473,118.8259,5204.0
2022-07-14 11:15:00,120.83,121.0,120.79,120.94,5081.0,118.7768,118.9439,118.7374,118.8849,5081.0
2022-07-14 11:20:00,120.96,121.18,120.96,121.07,7639.0,118.9045,119.1208,118.9045,119.0127,7639.0
2022-07-14 11:25:00,121.08,121.18,121.0,121.12,8839.0,119.0225,119.1208,118.9439,119.0618,8839.0
2022-07-14 11:30:00,121.14,121.17,120.81,120.87,3917.0,119.0815,119.111,118.7571,118.8161,3917.0
2022-07-14 11:35:00,120.86,120.97,120.81,120.97,4764.0,118.8062,118.9144,118.7571,118.9144,4764.0
2022-07-14 11:40:00,120.99,121.45,120.98,121.32,5948.0,118.934,119.3862,118.9242,119.2584,5948.0
2022-07-14 11:45:00,121.34,121.45,121.26,121.45,3996.0,119.2781,119.3862,119.1995,119.3862,3996.0
2022-07-14 11:50:00,121.39,121.55,121.34,121.46,6753.0,119.3272,119.4845,119.2781,119.3961,6753.0
2022-07-14 11:55:00,121.44,121.49,121.21,121.42,4170.0,119.3764,119.4255,119.1503,119.3567,4170.0
2022-07-14 12:00:00,121.43,121.62,121.4,121.6,2267.0,119.3666,119.5533,119.3371,119.5337,2267.0
2022-07-14 12:05:00,121.54,121.54,121.35,121.37,1300.0,119.4747,119.4747,119.2879,119.3076,1300.0
2022-07-14 12:10:00,121.39,121.47,121.28,121.46,4319.0,119.3272,119.4059,119.2191,119.3961,4319.0
2022-07-14 12:15:00,121.45,121.5,121.34,121.35,5650.0,119.3862,119.4354,119.2781,119.2879,5650.0
2022-07-14 12:20:00,121.29,121.33,121.11,121.2,3877.0,119.2289,119.2683,119.052,119.1405,3877.0
2022-07-14 12:25:00,121.18,121.18,121.0,121.05,3305.0,119.1208,119.1208,118.9439,118.993,3305.0
2022-07-14 12:30:00,121.07,121.24,120.98,121.19,5248.0,119.0127,119.1798,118.9242,119.1306,5248.0
2022-07-14 12:35:00,121.19,121.26,121.12,121.26,2761.0,119.1306,119.1995,119.0618,119.1995,2761.0
2022-07-14 12:40:00,121.23,121.25,121.16,121.25,3200.0,119.17,119.1896,119.1012,119.1896,3200.0
2022-07-14 12:45:00,121.33,121.34,121.06,121.11,4200.0,119.2683,119.2781,119.0029,119.052,4200.0
2022-07-14 12:50:00,121.07,121.28,121.07,121.27,3624.0,119.0127,119.2191,119.0127,119.2093,3624.0
2022-07-14 12:55:00,121.29,121.34,121.25,121.32,4149.0,119.2289,119.2781,119.1896,119.2584,4149.0
2022-07-14 13:00:00,121.32,121.33,121.2,121.2,3498.0,119.2584,119.2683,119.1405,119.1405,3498.0
2022-07-14 13:05:00,121.2,121.33,121.14,121.27,4385.0,119.1405,119.2683,119.0815,119.2093,4385.0
2022-07-14 13:10:00,121.28,121.34,121.23,121.29,3338.0,119.2191,119.2781,119.17,119.2289,3338.0
2022-07-14 13:15:00,121.31,121.47,121.3,121.41,14467.0,119.2486,119.4059,119.2388,119.3469,14467.0
2022-07-14 13:20:00,121.44,121.64,121.43,121.58,6919.0,119.3764,119.573,119.3666,119.514,6919.0
2022-07-14 13:25:00,121.54,121.75,121.53,121.7,4527.0,119.4747,119.6811,119.4649,119.632,4527.0
2022-07-14 13:30:00,121.71,121.72,121.49,121.54,2827.0,119.6418,119.6516,119.4255,119.4747,2827.0
2022-07-14 13:35:00,121.55,121.65,121.53,121.65,3654.0,119.4845,119.5828,119.4649,119.5828,3654.0
2022-07-14 13:40:00,121.67,121.89,121.65,121.82,5394.0,119.6025,119.8187,119.5828,119.7499,5394.0
2022-07-14 13:45:00,121.82,121.83,121.68,121.69,3036.0,119.7499,119.7598,119.6123,119.6221,3036.0
2022-07-14 13:50:00,121.67,121.77,121.56,121.7,4336.0,119.6025,119.7008,119.4944,119.632,4336.0
2022-07-14 13:55:00,121.71,121.71,121.56,121.57,3729.0,119.6418,119.6418,119.4944,119.5042,3729.0
2022-07-14 14:00:00,121.59,121.79,121.58,121.74,4033.0,119.5238,119.7204,119.514,119.6713,4033.0
2022-07-14 14:05:00,121.74,121.87,121.74,121.8,6009.0,119.6713,119.7991,119.6713,119.7303,6009.0
2022-07-14 14:10:00,121.77,121.78,121.69,121.74,3138.0,119.7008,119.7106,119.6221,119.6713,3138.0
2022-07-14 14:15:00,121.75,122.02,121.74,121.95,8908.0,119.6811,119.9465,119.6713,119.8777,8908.0
2022-07-14 14:20:00,121.97,122.28,121.97,122.24,7945.0,119.8974,120.2021,119.8974,120.1628,7945.0
2022-07-14 14:25:00,122.32,122.39,122.23,122.39,4612.0,120.2414,120.3102,120.153,120.3102,4612.0
2022-07-14 14:30:00,122.4,122.4,122.21,122.35,6936.0,120.3201,120.3201,120.1333,120.2709,6936.0
2022-07-14 14:35:00,122.34,122.39,122.33,122.37,3003.0,120.2611,120.3102,120.2513,120.2906,3003.0
2022-07-14 14:40:00,122.35,122.37,122.13,122.18,5245.0,120.2709,120.2906,120.0547,120.1038,5245.0
2022-07-14 14:45:00,122.18,122.26,122.17,122.26,4712.0,120.1038,120.1825,120.094,120.1825,4712.0
2022-07-14 14:50:00,122.2,122.22,122.09,122.13,5201.0,120.1235,120.1431,120.0153,120.0547,5201.0
2022-07-14 14:55:00,122.13,122.31,122.12,122.25,4950.0,120.0547,120.2316,120.0448,120.1726,4950.0
2022-07-14 15:00:00,122.22,122.27,122.07,122.12,5631.0,120.1431,120.1923,119.9957,120.0448,5631.0
2022-07-14 15:05:00,122.08,122.08,121.96,122.01,3849.0,120.0055,120.0055,119.8876,119.9367,3849.0
2022-07-14 15:10:00,121.95,122.12,121.94,122.12,3700.0,119.8777,120.0448,119.8679,120.0448,3700.0
2022-07-14 15:15:00,122.13,122.16,121.98,122.13,6987.0,120.0547,120.0842,119.9072,120.0547,6987.0
2022-07-14 15:20:00,122.12,122.27,122.09,122.27,3980.0,120.0448,120.1923,120.0153,120.1923,3980.0
2022-07-14 15:25:00,122.29,122.37,122.22,122.32,6294.0,120.2119,120.2906,120.1431,120.2414,6294.0
2022-07-14 15:30:00,122.33,122.38,122.27,122.3,7762.0,120.2513,120.3004,120.1923,120.2218,7762.0
2022-07-14 15:35:00,122.3,122.31,122.1,122.14,8957.0,120.2218,120.2316,120.0252,120.0645,8957.0
2022-07-14 15:40:00,122.11,122.25,122.1,122.21,7326.0,120.035,120.1726,120.0252,120.1333,7326.0
2022-07-14 15:45:00,122.18,122.27,122.07,122.16,10162.0,120.1038,120.1923,119.9957,120.0842,10162.0
2022-07-14 15:50:00,122.17,122.4,122.17,122.27,26802.0,120.094,120.3201,120.094,120.1923,26802.0
2022-07-14 15:55:00,122.26,122.35,122.17,122.29,57189.0,120.1825,120.2709,120.094,120.2119,57189.0
2022-07-15 09:30:00,122.57,123.43,122.57,123.35,68989.0,120.4872,121.3326,120.4872,121.2539,68989.0
2022-07-15 09:35:00,123.36,123.46,122.81,122.82,8168.0,121.2638,121.3621,120.7231,120.7329,8168.0
2022-07-15 09:40:00,122.92,123.27,122.85,123.15,4956.0,120.8312,121.1753,120.7624,121.0573,4956.0
2022-07-15 09:45:00,123.22,123.22,122.79,122.79,5037.0,121.1261,121.1261,120.7035,120.7035,5037.0
2022-07-15 09:50:00,122.89,122.97,122.72,122.9,3091.0,120.8018,120.8804,120.6346,120.8116,3091.0
2022-07-15 09:55:00,122.97,123.33,122.85,123.08,8800.0,120.8804,121.2343,120.7624,120.9885,8800.0
2022-07-15 10:00:00,123.2,124.12,123.1,123.21,10610.0,121.1065,122.0109,121.0082,121.1163,10610.0
2022-07-15 10:05:00,123.28,123.4,123.0,123.06,6715.0,121.1851,121.3031,120.9099,120.9689,6715.0
2022-07-15 10:10:00,123.09,123.29,123.05,123.24,4564.0,120.9984,121.195,120.959,121.1458,4564.0
2022-07-15 10:15:00,123.22,123.4,123.0,123.29,3422.0,121.1261,121.3031,120.9099,121.195,3422.0
2022-07-15 10:20:00,123.26,123.31,122.96,123.31,4658.0,121.1655,121.2146,120.8706,121.2146,4658.0
2022-07-15 10:25:00,123.34,123.41,123.11,123.29,3520.0,121.2441,121.3129,121.018,121.195,3520.0
2022-07-15 10:30:00,123.29,123.31,123.08,123.27,4590.0,121.195,121.2146,120.9885,121.1753,4590.0
2022-07-15 10:35:00,123.26,123.36,123.14,123.22,5504.0,121.1655,121.2638,121.0475,121.1261,5504.0
2022-07-15 10:40:00,123.19,123.25,123.14,123.15,5100.0,121.0967,121.1556,121.0475,121.0573,5100.0
2022-07-15 10:45:00,123.12,123.25,122.99,123.04,6096.0,121.0278,121.1556,120.9001,120.9492,6096.0
2022-07-15 10:50:00,123.04,123.09,122.94,123.06,8035.0,120.9492,120.9984,120.8509,120.9689,8035.0
2022-07-15 10:55:00,122.98,123.08,122.82,122.98,9365.0,120.8902,120.9885,120.7329,120.8902,9365.0
2022-07-15 11:00:00,122.94,123.11,122.85,123.07,7779.0,120.8509,121.018,120.7624,120.9787,7779.0
2022-07-15 11:05:00,123.05,123.25,122.99,123.21,8036.0,120.959,121.1556,120.9001,121.1163,8036.0
2022-07-15 11:10:00,123.19,123.35,123.1,123.26,5015.0,121.0967,121.2539,121.0082,121.1655,5015.0
2022-07-15 11:15:00,123.26,123.56,123.26,123.44,6956.0,121.1655,121.4604,121.1655,121.3424,6956.0
2022-07-15 11:20:00,123.44,123.66,123.43,123.57,3819.0,121.3424,121.5587,121.3326,121.4702,3819.0
2022-07-15 11:25:00,123.58,123.6,123.49,123.49,3317.0,121.48,121.4997,121.3916,121.3916,3317.0
2022-07-15 11:30:00,123.51,123.53,123.37,123.48,4660.0,121.4112,121.4309,121.2736,121.3817,4660.0
2022-07-15 11:35:00,123.48,123.61,123.48,123.51,3117.0,121.3817,121.5095,121.3817,121.4112,3117.0
2022-07-15 11:40:00,123.48,123.74,123.48,123.72,3025.0,121.3817,121.6373,121.3817,121.6176,3025.0
2022-07-15 11:45:00,123.66,123.76,123.59,123.72,7166.0,121.5587,121.657,121.4899,121.6176,7166.0
2022-07-15 11:50:00,123.67,123.69,123.53,123.54,4231.0,121.5685,121.5882,121.4309,121.4407,4231.0
2022-07-15 11:55:00,123.5,123.52,123.43,123.45,3823.0,121.4014,121.421,121.3326,121.3522,3823.0
2022-07-15 12:00:00,123.43,123.52,123.36,123.48,5019.0,121.3326,121.421,121.2638,121.3817,5019.0
2022-07-15 12:05:00,123.46,123.5,123.27,123.34,3300.0,121.3621,121.4014,121.1753,121.2441,3300.0
2022-07-15 12:10:00,123.33,123.4,123.26,123.35,3718.0,121.2343,121.3031,121.1655,121.2539,3718.0
2022-07-15 12:15:00,123.36,123.5,123.33,123.48,5043.0,121.2638,121.4014,121.2343,121.3817,5043.0
2022-07-15 12:20:00,123.51,123.57,123.46,123.49,3477.0,121.4112,121.4702,121.3621,121.3916,3477.0
2022-07-15 12:25:00,123.51,123.58,123.42,123.46,3759.0,121.4112,121.48,121.3227,121.3621,3759.0
2022-07-15 12:30:00,123.46,123.46,123.28,123.32,3724.0,121.3621,121.3621,121.1851,121.2244,3724.0
2022-07-15 12:35:00,123.32,123.48,123.32,123.48,4067.0,121.2244,121.3817,121.2244,121.3817,4067.0
2022-07-15 12:40:00,123.48,123.54,123.36,123.53,4078.0,121.3817,121.4407,121.2638,121.4309,4078.0
2022-07-15 12:45:00,123.54,123.6,123.47,123.55,4089.0,121.4407,121.4997,121.3719,121.4505,4089.0
2022-07-15 12:50:00,123.59,123.59,123.43,123.47,3636.0,121.4899,121.4899,121.3326,121.3719,3636.0
2022-07-15 12:55:00,123.47,123.51,123.37,123.38,3450.0,121.3719,121.4112,121.2736,121.2834,3450.0
2022-07-15 13:00:00,123.43,123.43,123.36,123.41,3072.0,121.3326,121.3326,121.2638,121.3129,3072.0
2022-07-15 13:05:00,123.44,123.45,123.32,123.32,2261.0,121.3424,121.3522,121.2244,121.2244,2261.0
2022-07-15 13:10:00,123.36,123.48,123.35,123.44,4122.0,121.2638,121.3817,121.2539,121.3424,4122.0
2022-07-15 13:15:00,123.45,123.45,123.34,123.34,2323.0,121.3522,121.3522,121.2441,121.2441,2323.0
2022-07-15 13:20:00,123.32,123.36,123.21,123.21,3305.0,121.2244,121.2638,121.1163,121.1163,3305.0
2022-07-15 13:25:00,123.23,123.26,123.11,123.18,4872.0,121.136,121.1655,121.018,121.0868,4872.0
2022-07-15 13:30:00,123.23,123.27,123.16,123.24,3553.0,121.136,121.1753,121.0672,121.1458,3553.0
2022-07-15 13:35:00,123.22,123.24,123.12,123.24,4310.0,121.1261,121.1458,121.0278,121.1458,4310.0
2022-07-15 13:40:00,123.23,123.28,123.17,123.27,3100.0,121.136,121.1851,121.077,121.1753,3100.0
2022-07-15 13:45:00,123.24,123.27,123.2,123.21,3619.0,121.1458,121.1753,121.1065,121.1163,3619.0
2022-07-15 13:50:00,123.17,123.22,123.15,123.19,3076.0,121.077,121.1261,121.0573,121.0967,3076.0
2022-07-15 13:55:00,123.15,123.18,123.08,123.15,3717.0,121.0573,121.0868,120.9885,121.0573,3717.0
2022-07-15 14:00:00,123.14,123.16,122.9,122.96,3300.0,121.0475,121.0672,120.8116,120.8706,3300.0
2022-07-15 14:05:00,122.96,123.0,122.89,122.94,3837.0,120.8706,120.9099,120.8018,120.8509,3837.0
2022-07-15 14:10:00,122.95,123.02,122.91,123.02,6035.0,120.8607,120.9295,120.8214,120.9295,6035.0
2022-07-15 14:15:00,123.04,123.06,122.99,123.02,2685.0,120.9492,120.9689,120.9001,120.9295,2685.0
2022-07-15 14:20:00,123.02,123.02,122.89,122.96,3079.0,120.9295,120.9295,120.8018,120.8706,3079.0
2022-07-15 14:25:00,122.95,122.98,122.88,122.94,3437.0,120.8607,120.8902,120.7919,120.8509,3437.0
2022-07-15 14:30:00,122.95,123.12,122.94,123.12,3109.0,120.8607,121.0278,120.8509,121.0278,3109.0
2022-07-15 14:35:00,123.11,123.12,123.05,123.07,3200.0,121.018,121.0278,120.959,120.9787,3200.0
2022-07-15 14:40:00,123.1,123.19,123.09,123.16,2898.0,121.0082,121.0967,120.9984,121.0672,2898.0
2022-07-15 14:45:00,123.19,123.24,123.11,123.23,4136.0,121.0967,121.1458,121.018,121.136,4136.0
2022-07-15 14:50:00,123.2,123.2,123.1,123.11,4706.0,121.1065,121.1065,121.0082,121.018,4706.0
2022-07-15 14:55:00,123.13,123.2,123.09,123.17,4250.0,121.0377,121.1065,120.9984,121.077,4250.0
2022-07-15 15:00:00,123.11,123.17,123.04,123.16,8230.0,121.018,121.077,120.9492,121.0672,8230.0
2022-07-15 15:05:00,123.14,123.22,123.11,123.21,7100.0,121.0475,121.1261,121.018,121.1163,7100.0
2022-07-15 15:10:00,123.2,123.25,123.15,123.16,4574.0,121.1065,121.1556,121.0573,121.0672,4574.0
2022-07-15 15:15:00,123.18,123.22,123.12,123.12,6560.0,121.0868,121.1261,121.0278,121.0278,6560.0
2022-07-15 15:20:00,123.14,123.2,123.07,123.08,6017.0,121.0475,121.1065,120.9787,120.9885,6017.0
2022-07-15 15:25:00,123.04,123.09,122.98,122.99,8049.0,120.9492,120.9984,120.8902,120.9001,8049.0
2022-07-15 15:30:00,123.0,123.03,122.78,122.82,9790.0,120.9099,120.9394,120.6936,120.7329,9790.0
2022-07-15 15:35:00,122.84,122.92,122.73,122.8,6222.0,120.7526,120.8312,120.6445,120.7133,6222.0
2022-07-15 15:40:00,122.79,122.88,122.75,122.88,7639.0,120.7035,120.7919,120.6641,120.7919,7639.0
2022-07-15 15:45:00,122.87,122.91,122.76,122.84,12229.0,120.7821,120.8214,120.674,120.7526,12229.0
2022-07-15 15:50:00,122.87,122.99,122.74,122.85,26168.0,120.7821,120.9001,120.6543,120.7624,26168.0
2022-07-15 15:55:00,122.85,123.23,122.85,123.16,113318.0,120.7624,121.136,120.7624,121.0672,113318.0
2022-07-18 09:30:00,124.12,124.15,123.3,123.38,24965.0,122.0109,122.0403,121.2048,121.2834,24965.0
2022-07-18 09:35:00,123.41,124.1,123.41,123.8,11341.0,121.3129,121.9912,121.3129,121.6963,11341.0
2022-07-18 09:40:00,123.78,124.04,123.51,124.04,5438.0,121.6766,121.9322,121.4112,121.9322,5438.0
2022-07-18 09:45:00,123.97,124.31,123.97,124.08,8169.0,121.8634,122.1976,121.8634,121.9715,8169.0
2022-07-18 09:50:00,124.16,124.22,124.03,124.14,6257.0,122.0502,122.1092,121.9224,122.0305,6257.0
2022-07-18 09:55:00,124.15,124.21,123.93,123.95,8990.0,122.0403,122.0993,121.8241,121.8437,8990.0
2022-07-18 10:00:00,123.97,124.37,123.97,124.19,9071.0,121.8634,122.2566,121.8634,122.0797,9071.0
2022-07-18 10:05:00,124.22,124.6,124.22,124.57,8345.0,122.1092,122.4827,122.1092,122.4532,8345.0
2022-07-18 10:10:00,124.52,124.61,124.25,124.59,15278.0,122.4041,122.4925,122.1386,122.4729,15278.0
2022-07-18 10:15:00,124.55,124.55,124.28,124.36,6979.0,122.4335,122.4335,122.1681,122.2468,6979.0
2022-07-18 10:20:00,124.31,124.47,124.3,124.46,6893.0,122.1976,122.3549,122.1878,122.3451,6893.0
2022-07-18 10:25:00,124.46,124.67,124.44,124.51,4328.0,122.3451,122.5515,122.3254,122.3942,4328.0
2022-07-18 10:30:00,124.46,124.52,124.38,124.5,7320.0,122.3451,122.4041,122.2664,122.3844,7320.0
2022-07-18 10:35:00,124.58,124.63,124.37,124.49,4000.0,122.463,122.5122,122.2566,122.3746,4000.0
2022-07-18 10:40:00,124.49,124.62,124.45,124.46,5713.0,122.3746,122.5024,122.3352,122.3451,5713.0
2022-07-18 10:45:00,124.46,124.5,124.14,124.14,7538.0,122.3451,122.3844,122.0305,122.0305,7538.0
2022-07-18 10:50:00,124.18,124.31,124.15,124.27,4550.0,122.0698,122.1976,122.0403,122.1583,4550.0
2022-07-18 10:55:00,124.34,124.45,124.34,124.37,5240.0,122.2271,122.3352,122.2271,122.2566,5240.0
2022-07-18 11:00:00,124.34,124.38,124.28,124.3,4845.0,122.2271,122.2664,122.1681,122.1878,4845.0
2022-07-18 11:05:00,124.29,124.44,124.29,124.37,7132.0,122.178,122.3254,122.178,122.2566,7132.0
2022-07-18 11:10:00,124.34,124.49,124.31,124.47,7529.0,122.2271,122.3746,122.1976,122.3549,7529.0
2022-07-18 11:15:00,124.47,124.53,124.4,124.48,7097.0,122.3549,122.4139,122.2861,122.3647,7097.0
2022-07-18 11:20:00,124.5,124.51,124.43,124.48,6611.0,122.3844,122.3942,122.3156,122.3647,6611.0
2022-07-18 11:25:00,124.48,124.49,124.35,124.48,4173.0,122.3647,122.3746,122.2369,122.3647,4173.0
2022-07-18 11:30:00,124.48,124.64,124.42,124.64,15192.0,122.3647,122.522,122.3058,122.522,15192.0
2022-07-18 11:35:00,124.65,124.85,124.65,124.85,4588.0,122.5318,122.7284,122.5318,122.7284,4588.0
2022-07-18 11:40:00,124.86,124.88,124.78,124.85,4765.0,122.7383,122.7579,122.6596,122.7284,4765.0
2022-07-18 11:45:00,124.83,124.95,124.83,124.88,4321.0,122.7088,122.8267,122.7088,122.7579,4321.0
2022-07-18 11:50:00,124.87,124.95,124.82,124.93,4016.0,122.7481,122.8267,122.699,122.8071,4016.0
2022-07-18 11:55:00,124.91,125.01,124.91,124.97,3500.0,122.7874,122.8857,122.7874,122.8464,3500.0
2022-07-18 12:00:00,124.98,125.17,124.98,125.06,7295.0,122.8562,123.043,122.8562,122.9349,7295.0
2022-07-18 12:05:00,125.07,125.09,124.95,124.95,3207.0,122.9447,122.9644,122.8267,122.8267,3207.0
2022-07-18 12:10:00,124.95,125.17,124.93,125.17,4900.0,122.8267,123.043,122.8071,123.043,4900.0
2022-07-18 12:15:00,125.18,125.22,124.94,124.98,7410.0,123.0528,123.0922,122.8169,122.8562,7410.0
2022-07-18 12:20:00,124.99,125.03,124.92,124.93,4122.0,122.8661,122.9054,122.7973,122.8071,4122.0
2022-07-18 12:25:00,124.95,124.95,124.86,124.9,8580.0,122.8267,122.8267,122.7383,122.7776,8580.0
2022-07-18 12:30:00,124.93,125.01,124.92,124.96,4096.0,122.8071,122.8857,122.7973,122.8366,4096.0
2022-07-18 12:35:00,124.99,125.06,124.96,125.06,5849.0,122.8661,122.9349,122.8366,122.9349,5849.0
2022-07-18 12:40:00,125.04,125.06,125.01,125.03,3320.0,122.9152,122.9349,122.8857,122.9054,3320.0
2022-07-18 12:45:00,125.05,125.14,125.05,125.11,6637.0,122.925,123.0135,122.925,122.984,6637.0
2022-07-18 12:50:00,125.09,125.09,124.93,124.99,7222.0,122.9644,122.9644,122.8071,122.8661,7222.0
2022-07-18 12:55:00,124.98,125.0,124.84,124.85,4594.0,122.8562,122.8759,122.7186,122.7284,4594.0
2022-07-18 13:00:00,124.86,124.89,124.84,124.85,3069.0,122.7383,122.7678,122.7186,122.7284,3069.0
2022-07-18 13:05:00,124.85,124.9,124.78,124.89,6227.0,122.7284,122.7776,122.6596,122.7678,6227.0
2022-07-18 13:10:00,124.87,124.87,124.77,124.85,2945.0,122.7481,122.7481,122.6498,122.7284,2945.0
2022-07-18 13:15:00,124.85,124.86,124.75,124.76,4604.0,122.7284,122.7383,122.6301,122.64,4604.0
2022-07-18 13:20:00,124.76,124.78,124.65,124.78,6665.0,122.64,122.6596,122.5318,122.6596,6665.0
2022-07-18 13:25:00,124.75,124.82,124.72,124.81,5265.0,122.6301,122.699,122.6007,122.6891,5265.0
2022-07-18 13:30:00,124.83,124.83,124.55,124.55,5297.0,122.7088,122.7088,122.4335,122.4335,5297.0
2022-07-18 13:35:00,124.56,124.56,124.4,124.48,5077.0,122.4434,122.4434,122.2861,122.3647,5077.0
2022-07-18 13:40:00,124.5,124.62,124.48,124.52,4797.0,122.3844,122.5024,122.3647,122.4041,4797.0
2022-07-18 13:45:00,124.54,124.65,124.47,124.5,6508.0,122.4237,122.5318,122.3549,122.3844,6508.0
2022-07-18 13:50:00,124.5,124.56,124.49,124.51,5441.0,122.3844,122.4434,122.3746,122.3942,5441.0
2022-07-18 13:55:00,124.51,124.56,124.31,124.34,9165.0,122.3942,122.4434,122.1976,122.2271,9165.0
2022-07-18 14:00:00,124.35,124.37,124.25,124.32,5273.0,122.2369,122.2566,122.1386,122.2075,5273.0
2022-07-18 14:05:00,124.3,124.38,124.28,124.38,6032.0,122.1878,122.2664,122.1681,122.2664,6032.0
2022-07-18 14:10:00,124.37,124.37,124.29,124.33,5290.0,122.2566,122.2566,122.178,122.2173,5290.0
2022-07-18 14:15:00,124.34,124.41,124.34,124.38,6061.0,122.2271,122.2959,122.2271,122.2664,6061.0
2022-07-18 14:20:00,124.37,124.39,124.25,124.25,4431.0,122.2566,122.2763,122.1386,122.1386,4431.0
2022-07-18 14:25:00,124.22,124.22,124.12,124.14,3400.0,122.1092,122.1092,122.0109,122.0305,3400.0
2022-07-18 14:30:00,124.11,124.18,124.09,124.15,3536.0,122.001,122.0698,121.9814,122.0403,3536.0
2022-07-18 14:35:00,124.14,124.24,124.13,124.2,6344.0,122.0305,122.1288,122.0207,122.0895,6344.0
2022-07-18 14:40:00,124.14,124.17,123.99,124.0,4284.0,122.0305,122.06,121.8831,121.8929,4284.0
2022-07-18 14:45:00,124.06,124.09,124.0,124.03,3857.0,121.9519,121.9814,121.8929,121.9224,3857.0
2022-07-18 14:50:00,124.05,124.05,123.81,123.99,14299.0,121.942,121.942,121.7061,121.8831,14299.0
2022-07-18 14:55:00,123.98,124.05,123.97,124.0,8968.0,121.8732,121.942,121.8634,121.8929,8968.0
2022-07-18 15:00:00,123.99,124.07,123.94,123.97,9936.0,121.8831,121.9617,121.8339,121.8634,9936.0
2022-07-18 15:05:00,124.05,124.11,124.0,124.09,5716.0,121.942,122.001,121.8929,121.9814,5716.0
2022-07-18 15:10:00,124.06,124.06,123.95,123.96,5840.0,121.9519,121.9519,121.8437,121.8536,5840.0
2022-07-18 15:15:00,123.95,124.02,123.89,123.94,6019.0,121.8437,121.9126,121.7848,121.8339,6019.0
2022-07-18 15:20:00,123.95,124.01,123.91,123.93,8087.0,121.8437,121.9027,121.8044,121.8241,8087.0
2022-07-18 15:25:00,123.99,124.0,123.8,123.83,9307.0,121.8831,121.8929,121.6963,121.7258,9307.0
2022-07-18 15:30:00,123.83,123.83,123.64,123.69,22806.0,121.7258,121.7258,121.539,121.5882,22806.0
2022-07-18 15:35:00,123.68,123.77,123.58,123.59,18331.0,121.5783,121.6668,121.48,121.4899,18331.0
2022-07-18 15:40:00,123.61,123.61,123.36,123.38,21343.0,121.5095,121.5095,121.2638,121.2834,21343.0
2022-07-18 15:45:00,123.32,123.38,123.19,123.37,25610.0,121.2244,121.2834,121.0967,121.2736,25610.0
2022-07-18 15:50:00,123.35,123.68,123.34,123.55,38668.0,121.2539,121.5783,121.2441,121.4505,38668.0
2022-07-18 15:55:00,123.56,123.83,123.49,123.62,176060.0,121.4604,121.7258,121.3916,121.5193,176060.0
2022-07-19 09:30:00,124.71,124.71,124.09,124.43,18780.0,122.5908,122.5908,121.9814,122.3156,18780.0
2022-07-19 09:35:00,124.48,124.74,124.31,124.53,4912.0,122.3647,122.6203,122.1976,122.4139,4912.0
2022-07-19 09:40:00,124.57,125.33,124.57,125.31,9029.0,122.4532,123.2003,122.4532,123.1806,9029.0
2022-07-19 09:45:00,125.39,125.55,124.95,124.95,17680.0,123.2593,123.4166,122.8267,122.8267,17680.0
2022-07-19 09:50:00,124.87,125.24,124.86,125.1,3100.0,122.7481,123.1118,122.7383,122.9742,3100.0
2022-07-19 09:55:00,125.11,125.44,125.11,125.34,5688.0,122.984,123.3084,122.984,123.2101,5688.0
2022-07-19 10:00:00,125.33,125.37,124.87,124.87,5730.0,123.2003,123.2396,122.7481,122.7481,5730.0
2022-07-19 10:05:00,124.7,124.85,124.5,124.85,95448.0,122.581,122.7284,122.3844,122.7284,95448.0
2022-07-19 10:10:00,124.85,124.95,124.6,124.61,5826.0,122.7284,122.8267,122.4827,122.4925,5826.0
2022-07-19 10:15:00,124.61,124.68,124.24,124.4,5486.0,122.4925,122.5613,122.1288,122.2861,5486.0
2022-07-19 10:20:00,124.39,124.83,124.39,124.74,5086.0,122.2763,122.7088,122.2763,122.6203,5086.0
2022-07-19 10:25:00,124.8,124.92,124.71,124.86,5561.0,122.6793,122.7973,122.5908,122.7383,5561.0
2022-07-19 10:30:00,124.75,124.91,124.75,124.9,5450.0,122.6301,122.7874,122.6301,122.7776,5450.0
2022-07-19 10:35:00,124.9,124.95,124.83,124.91,4000.0,122.7776,122.8267,122.7088,122.7874,4000.0
2022-07-19 10:40:00,124.93,125.01,124.9,124.9,6600.0,122.8071,122.8857,122.7776,122.7776,6600.0
2022-07-19 10:45:00,124.9,125.13,124.89,125.13,15519.0,122.7776,123.0037,122.7678,123.0037,15519.0
2022-07-19 10:50:00,125.12,125.25,125.12,125.2,7730.0,122.9939,123.1217,122.9939,123.0725,7730.0
2022-07-19 10:55:00,125.23,125.4,125.19,125.33,16957.0,123.102,123.2691,123.0627,123.2003,16957.0
2022-07-19 11:00:00,125.37,125.62,125.31,125.62,5560.0,123.2396,123.4854,123.1806,123.4854,5560.0
2022-07-19 11:05:00,125.6,125.73,125.54,125.63,3610.0,123.4657,123.5935,123.4067,123.4952,3610.0
2022-07-19 11:10:00,125.64,125.78,125.64,125.78,3276.0,123.505,123.6426,123.505,123.6426,3276.0
2022-07-19 11:15:00,125.74,125.84,125.66,125.66,6256.0,123.6033,123.7016,123.5247,123.5247,6256.0
2022-07-19 11:20:00,125.69,125.69,125.6,125.62,2909.0,123.5542,123.5542,123.4657,123.4854,2909.0
2022-07-19 11:25:00,125.63,125.76,125.61,125.68,5419.0,123.4952,123.623,123.4755,123.5443,5419.0
2022-07-19 11:30:00,125.71,125.91,125.7,125.91,16676.0,123.5738,123.7704,123.564,123.7704,16676.0
2022-07-19 11:35:00,125.89,125.96,125.86,125.93,4063.0,123.7508,123.8196,123.7213,123.7901,4063.0
2022-07-19 11:40:00,125.93,126.02,125.91,126.0,3438.0,123.7901,123.8786,123.7704,123.8589,3438.0
2022-07-19 11:45:00,125.99,125.99,125.69,125.74,7396.0,123.8491,123.8491,123.5542,123.6033,7396.0
2022-07-19 11:50:00,125.71,125.92,125.71,125.81,5303.0,123.5738,123.7803,123.5738,123.6721,5303.0
2022-07-19 11:55:00,125.85,126.14,125.85,126.11,3000.0,123.7115,123.9965,123.7115,123.967,3000.0
2022-07-19 12:00:00,126.09,126.1,125.97,125.99,1600.0,123.9474,123.9572,123.8294,123.8491,1600.0
2022-07-19 12:05:00,125.98,126.03,125.85,125.99,3710.0,123.8392,123.8884,123.7115,123.8491,3710.0
2022-07-19 12:10:00,126.0,126.18,125.99,126.11,3109.0,123.8589,124.0358,123.8491,123.967,3109.0
2022-07-19 12:15:00,126.11,126.27,126.08,126.22,10950.0,123.967,124.1243,123.9375,124.0752,10950.0
2022-07-19 12:20:00,126.21,126.24,126.18,126.22,2295.0,124.0653,124.0948,124.0358,124.0752,2295.0
2022-07-19 12:25:00,126.34,126.34,126.26,126.3,2161.0,124.1931,124.1931,124.1145,124.1538,2161.0
2022-07-19 12:30:00,126.26,126.33,126.18,126.18,3521.0,124.1145,124.1833,124.0358,124.0358,3521.0
2022-07-19 12:35:00,126.19,126.28,126.16,126.25,3546.0,124.0457,124.1341,124.0162,124.1047,3546.0
2022-07-19 12:40:00,126.23,126.37,126.16,126.16,4220.0,124.085,124.2226,124.0162,124.0162,4220.0
2022-07-19 12:45:00,126.14,126.19,126.07,126.14,2191.0,123.9965,124.0457,123.9277,123.9965,2191.0
2022-07-19 12:50:00,126.14,126.26,126.12,126.22,3681.0,123.9965,124.1145,123.9769,124.0752,3681.0
2022-07-19 12:55:00,126.21,126.28,126.19,126.26,3145.0,124.0653,124.1341,124.0457,124.1145,3145.0
2022-07-19 13:00:00,126.24,126.24,126.12,126.13,2740.0,124.0948,124.0948,123.9769,123.9867,2740.0
2022-07-19 13:05:00,126.1,126.1,125.95,125.98,2416.0,123.9572,123.9572,123.8098,123.8392,2416.0
2022-07-19 13:10:00,125.99,126.09,125.97,126.06,7948.0,123.8491,123.9474,123.8294,123.9179,7948.0
2022-07-19 13:15:00,126.05,126.07,125.97,126.03,3298.0,123.9081,123.9277,123.8294,123.8884,3298.0
2022-07-19 13:20:00,126.06,126.09,126.02,126.09,1547.0,123.9179,123.9474,123.8786,123.9474,1547.0
2022-07-19 13:25:00,126.09,126.12,125.98,126.05,3825.0,123.9474,123.9769,123.8392,123.9081,3825.0
2022-07-19 13:30:00,126.06,126.09,125.97,126.08,2932.0,123.9179,123.9474,123.8294,123.9375,2932.0
2022-07-19 13:35:00,126.08,126.21,126.06,126.21,4925.0,123.9375,124.0653,123.9179,124.0653,4925.0
2022-07-19 13:40:00,126.19,126.28,126.17,126.27,6355.0,124.0457,124.1341,124.026,124.1243,6355.0
2022-07-19 13:45:00,126.23,126.31,126.2,126.31,3783.0,124.085,124.1636,124.0555,124.1636,3783.0
2022-07-19 13:50:00,126.28,126.3,126.08,126.18,7630.0,124.1341,124.1538,123.9375,124.0358,7630.0
2022-07-19 13:55:00,126.21,126.36,126.2,126.33,3300.0,124.0653,124.2128,124.0555,124.1833,3300.0
2022-07-19 14:00:00,126.37,126.53,126.35,126.53,3381.0,124.2226,124.3799,124.203,124.3799,3381.0
2022-07-19 14:05:00,126.56,126.63,126.53,126.57,3426.0,124.4094,124.4782,124.3799,124.4192,3426.0
2022-07-19 14:10:00,126.6,126.7,126.6,126.69,23220.0,124.4487,124.547,124.4487,124.5372,23220.0
2022-07-19 14:15:00,126.66,126.66,126.36,126.51,5730.0,124.5077,124.5077,124.2128,124.3602,5730.0
2022-07-19 14:20:00,126.5,126.54,126.4,126.46,3130.0,124.3504,124.3897,124.2521,124.3111,3130.0
2022-07-19 14:25:00,126.48,126.48,126.38,126.43,1600.0,124.3307,124.3307,124.2324,124.2816,1600.0
2022-07-19 14:30:00,126.43,126.47,126.41,126.42,2906.0,124.2816,124.3209,124.2619,124.2718,2906.0
2022-07-19 14:35:00,126.47,126.5,126.4,126.5,2900.0,124.3209,124.3504,124.2521,124.3504,2900.0
2022-07-19 14:40:00,126.47,126.51,126.42,126.46,4100.0,124.3209,124.3602,124.2718,124.3111,4100.0
2022-07-19 14:45:00,126.47,126.51,126.35,126.37,4152.0,124.3209,124.3602,124.203,124.2226,4152.0
2022-07-19 14:50:00,126.39,126.5,126.36,126.48,4038.0,124.2423,124.3504,124.2128,124.3307,4038.0
2022-07-19 14:55:00,126.48,126.49,126.34,126.38,3227.0,124.3307,124.3406,124.1931,124.2324,3227.0
2022-07-19 15:00:00,126.38,126.38,126.25,126.25,2400.0,124.2324,124.2324,124.1047,124.1047,2400.0
2022-07-19 15:05:00,126.26,126.41,126.26,126.41,3906.0,124.1145,124.2619,124.1145,124.2619,3906.0
2022-07-19 15:10:00,126.4,126.47,126.35,126.47,6590.0,124.2521,124.3209,124.203,124.3209,6590.0
2022-07-19 15:15:00,126.45,126.67,126.44,126.64,10780.0,124.3013,124.5175,124.2914,124.488,10780.0
2022-07-19 15:20:00,126.64,126.64,126.51,126.64,8306.0,124.488,124.488,124.3602,124.488,8306.0
2022-07-19 15:25:00,126.65,126.73,126.54,126.55,12841.0,124.4979,124.5765,124.3897,124.3996,12841.0
2022-07-19 15:30:00,126.56,126.72,126.54,126.59,13591.0,124.4094,124.5667,124.3897,124.4389,13591.0
2022-07-19 15:35:00,126.61,126.7,126.57,126.67,12535.0,124.4585,124.547,124.4192,124.5175,12535.0
2022-07-19 15:40:00,126.69,126.85,126.62,126.81,16495.0,124.5372,124.6945,124.4684,124.6551,16495.0
2022-07-19 15:45:00,126.81,126.81,126.72,126.72,34483.0,124.6551,124.6551,124.5667,124.5667,34483.0
2022-07-19 15:50:00,126.75,126.88,126.62,126.75,74927.0,124.5962,124.724,124.4684,124.5962,74927.0
2022-07-19 15:55:00,126.78,126.88,126.71,126.75,137880.0,124.6257,124.724,124.5568,124.5962,137880.0
2022-07-20 09:30:00,126.79,127.03,126.55,126.55,37619.0,124.6355,124.8714,124.3996,124.3996,37619.0
2022-07-20 09:35:00,126.47,126.66,126.42,126.46,12375.0,124.3209,124.5077,124.2718,124.3111,12375.0
2022-07-20 09:40:00,126.39,126.63,126.22,126.56,14554.0,124.2423,124.4782,124.0752,124.4094,14554.0
2022-07-20 09:45:00,126.63,127.0,126.61,126.77,7657.0,124.4782,124.8419,124.4585,124.6158,7657.0
2022-07-20 09:50:00,126.8,126.8,126.33,126.47,6034.0,124.6453,124.6453,124.1833,124.3209,6034.0
2022-07-20 09:55:00,126.56,126.85,126.56,126.84,4456.0,124.4094,124.6945,124.4094,124.6846,4456.0
2022-07-20 10:00:00,126.93,127.26,126.85,127.09,20534.0,124.7731,125.0975,124.6945,124.9304,20534.0
2022-07-20 10:05:00,127.09,127.1,126.8,126.92,10411.0,124.9304,124.9402,124.6453,124.7633,10411.0
2022-07-20 10:10:00,126.92,127.33,126.92,127.25,10919.0,124.7633,125.1663,124.7633,125.0877,10919.0
2022-07-20 10:15:00,127.24,127.29,126.95,127.29,7249.0,125.0778,125.127,124.7928,125.127,7249.0
2022-07-20 10:20:00,127.39,127.66,127.38,127.52,17066.0,125.2253,125.4907,125.2155,125.3531,17066.0
2022-07-20 10:25:00,127.54,127.81,127.49,127.74,9406.0,125.3727,125.6381,125.3236,125.5693,9406.0
2022-07-20 10:30:00,127.77,127.95,127.76,127.91,8063.0,125.5988,125.7758,125.589,125.7364,8063.0
2022-07-20 10:35:00,127.86,128.04,127.59,127.73,7606.0,125.6873,125.8642,125.4219,125.5595,7606.0
2022-07-20 10:40:00,127.75,127.8,127.5,127.65,9954.0,125.5792,125.6283,125.3334,125.4809,9954.0
2022-07-20 10:45:00,127.71,128.03,127.68,128.0,6141.0,125.5398,125.8544,125.5104,125.8249,6141.0
2022-07-20 10:50:00,128.0,128.17,127.95,128.1,7939.0,125.8249,125.992,125.7758,125.9232,7939.0
2022-07-20 10:55:00,128.11,128.13,127.92,128.08,4944.0,125.9331,125.9527,125.7463,125.9036,4944.0
2022-07-20 11:00:00,128.12,128.12,127.93,128.05,6428.0,125.9429,125.9429,125.7561,125.8741,6428.0
2022-07-20 11:05:00,128.07,128.1,128.02,128.07,2465.0,125.8937,125.9232,125.8446,125.8937,2465.0
2022-07-20 11:10:00,128.05,128.15,127.92,128.15,8711.0,125.8741,125.9724,125.7463,125.9724,8711.0
2022-07-20 11:15:00,128.15,128.2,127.84,127.96,9778.0,125.9724,126.0215,125.6676,125.7856,9778.0
2022-07-20 11:20:00,127.97,128.01,127.86,127.86,5415.0,125.7954,125.8348,125.6873,125.6873,5415.0
2022-07-20 11:25:00,127.8,128.07,127.75,127.98,6201.0,125.6283,125.8937,125.5792,125.8053,6201.0
2022-07-20 11:30:00,127.99,128.02,127.86,128.02,4206.0,125.8151,125.8446,125.6873,125.8446,4206.0
2022-07-20 11:35:00,128.05,128.16,127.89,127.93,5929.0,125.8741,125.9822,125.7168,125.7561,5929.0
2022-07-20 11:40:00,127.96,127.98,127.81,127.91,3598.0,125.7856,125.8053,125.6381,125.7364,3598.0
2022-07-20 11:45:00,127.91,128.11,127.91,127.99,4605.0,125.7364,125.9331,125.7364,125.8151,4605.0
2022-07-20 11:50:00,128.01,128.27,128.0,128.22,3704.0,125.8348,126.0903,125.8249,126.0412,3704.0
2022-07-20 11:55:00,128.2,128.2,128.05,128.05,2305.0,126.0215,126.0215,125.8741,125.8741,2305.0
2022-07-20 12:00:00,128.0,128.07,127.85,127.87,2442.0,125.8249,125.8937,125.6775,125.6971,2442.0
2022-07-20 12:05:00,127.84,127.98,127.78,127.92,4012.0,125.6676,125.8053,125.6087,125.7463,4012.0
2022-07-20 12:10:00,127.94,128.14,127.89,128.1,6385.0,125.7659,125.9625,125.7168,125.9232,6385.0
2022-07-20 12:15:00,128.12,128.12,127.91,127.97,6507.0,125.9429,125.9429,125.7364,125.7954,6507.0
2022-07-20 12:20:00,128.02,128.02,127.86,127.97,2102.0,125.8446,125.8446,125.6873,125.7954,2102.0
2022-07-20 12:25:00,128.02,128.03,127.94,127.95,1784.0,125.8446,125.8544,125.7659,125.7758,1784.0
2022-07-20 12:30:00,127.97,127.99,127.93,127.96,1906.0,125.7954,125.8151,125.7561,125.7856,1906.0
2022-07-20 12:35:00,127.97,128.08,127.95,128.02,4860.0,125.7954,125.9036,125.7758,125.8446,4860.0
2022-07-20 12:40:00,128.01,128.01,127.62,127.65,3455.0,125.8348,125.8348,125.4514,125.4809,3455.0
2022-07-20 12:45:00,127.6,127.6,127.33,127.48,3130.0,125.4317,125.4317,125.1663,125.3138,3130.0
2022-07-20 12:50:00,127.49,127.74,127.49,127.66,3463.0,125.3236,125.5693,125.3236,125.4907,3463.0
2022-07-20 12:55:00,127.63,127.69,127.62,127.62,1363.0,125.4612,125.5202,125.4514,125.4514,1363.0
2022-07-20 13:00:00,127.59,127.67,127.32,127.32,6140.0,125.4219,125.5005,125.1565,125.1565,6140.0
2022-07-20 13:05:00,127.41,127.45,127.11,127.22,4922.0,125.2449,125.2843,124.95,125.0582,4922.0
2022-07-20 13:10:00,127.15,127.15,126.97,126.98,3141.0,124.9894,124.9894,124.8124,124.8223,3141.0
2022-07-20 13:15:00,126.93,127.08,126.89,126.95,14349.0,124.7731,124.9206,124.7338,124.7928,14349.0
2022-07-20 13:20:00,126.96,127.12,126.96,127.07,5584.0,124.8026,124.9599,124.8026,124.9107,5584.0
2022-07-20 13:25:00,127.16,127.28,127.16,127.27,2967.0,124.9992,125.1172,124.9992,125.1073,2967.0
2022-07-20 13:30:00,127.3,127.5,127.26,127.33,2300.0,125.1368,125.3334,125.0975,125.1663,2300.0
2022-07-20 13:35:00,127.33,127.33,127.22,127.23,2418.0,125.1663,125.1663,125.0582,125.068,2418.0
2022-07-20 13:40:00,127.2,127.26,127.07,127.16,3315.0,125.0385,125.0975,124.9107,124.9992,3315.0
2022-07-20 13:45:00,127.21,127.21,126.99,127.02,1651.0,125.0483,125.0483,124.8321,124.8616,1651.0
2022-07-20 13:50:00,127.01,127.1,127.0,127.06,3101.0,124.8517,124.9402,124.8419,124.9009,3101.0
2022-07-20 13:55:00,127.09,127.13,126.83,126.89,3621.0,124.9304,124.9697,124.6748,124.7338,3621.0
2022-07-20 14:00:00,126.89,127.07,126.89,127.01,5500.0,124.7338,124.9107,124.7338,124.8517,5500.0
2022-07-20 14:05:00,126.99,127.08,126.99,127.04,2600.0,124.8321,124.9206,124.8321,124.8812,2600.0
2022-07-20 14:10:00,127.07,127.07,126.9,127.05,4281.0,124.9107,124.9107,124.7436,124.8911,4281.0
2022-07-20 14:15:00,127.01,127.13,126.95,127.09,2503.0,124.8517,124.9697,124.7928,124.9304,2503.0
2022-07-20 14:20:00,127.12,127.3,127.12,127.27,2425.0,124.9599,125.1368,124.9599,125.1073,2425.0
2022-07-20 14:25:00,127.29,127.43,127.28,127.39,3185.0,125.127,125.2646,125.1172,125.2253,3185.0
2022-07-20 14:30:00,127.37,127.47,127.22,127.41,7577.0,125.2056,125.3039,125.0582,125.2449,7577.0
2022-07-20 14:35:00,127.43,127.51,127.4,127.5,2850.0,125.2646,125.3432,125.2351,125.3334,2850.0
2022-07-20 14:40:00,127.52,127.57,127.49,127.54,3273.0,125.3531,125.4022,125.3236,125.3727,3273.0
2022-07-20 14:45:00,127.53,127.57,127.46,127.5,4124.0,125.3629,125.4022,125.2941,125.3334,4124.0
2022-07-20 14:50:00,127.51,127.51,127.37,127.37,3241.0,125.3432,125.3432,125.2056,125.2056,3241.0
2022-07-20 14:55:00,127.35,127.53,127.31,127.53,3424.0,125.186,125.3629,125.1466,125.3629,3424.0
2022-07-20 15:00:00,127.54,127.88,127.52,127.88,3500.0,125.3727,125.707,125.3531,125.707,3500.0
2022-07-20 15:05:00,127.86,127.92,127.76,127.8,8024.0,125.6873,125.7463,125.589,125.6283,8024.0
2022-07-20 15:10:00,127.79,127.86,127.69,127.7,8178.0,125.6185,125.6873,125.5202,125.53,8178.0
2022-07-20 15:15:00,127.71,127.87,127.67,127.85,5025.0,125.5398,125.6971,125.5005,125.6775,5025.0
2022-07-20 15:20:00,127.89,127.9,127.74,127.77,4797.0,125.7168,125.7266,125.5693,125.5988,4797.0
2022-07-20 15:25:00,127.79,127.86,127.74,127.85,8155.0,125.6185,125.6873,125.5693,125.6775,8155.0
2022-07-20 15:30:00,127.85,127.89,127.55,127.6,21038.0,125.6775,125.7168,125.3826,125.4317,21038.0
2022-07-20 15:35:00,127.61,127.65,127.43,127.53,7836.0,125.4415,125.4809,125.2646,125.3629,7836.0
2022-07-20 15:40:00,127.46,127.66,127.44,127.58,18180.0,125.2941,125.4907,125.2744,125.4121,18180.0
2022-07-20 15:45:00,127.57,127.58,127.43,127.51,25302.0,125.4022,125.4121,125.2646,125.3432,25302.0
2022-07-20 15:50:00,127.49,127.63,127.45,127.47,36319.0,125.3236,125.4612,125.2843,125.3039,36319.0
2022-07-20 15:55:00,127.48,127.65,127.48,127.59,70933.0,125.3138,125.4809,125.3138,125.4219,70933.0
2022-07-21 09:30:00,128.11,128.27,127.22,128.17,29000.0,125.9331,126.0903,125.0582,125.992,29000.0
2022-07-21 09:35:00,128.14,128.53,128.06,128.21,9460.0,125.9625,126.3459,125.8839,126.0314,9460.0
2022-07-21 09:40:00,128.28,128.49,128.11,128.33,5894.0,126.1002,126.3066,125.9331,126.1493,5894.0
2022-07-21 09:45:00,128.32,128.81,128.21,128.61,11752.0,126.1395,126.6212,126.0314,126.4246,11752.0
2022-07-21 09:50:00,128.64,129.26,128.48,129.26,8291.0,126.454,127.0635,126.2968,127.0635,8291.0
2022-07-21 09:55:00,129.22,129.24,128.77,128.9,11956.0,127.0242,127.0438,126.5818,126.7096,11956.0
2022-07-21 10:00:00,129.02,129.18,128.63,128.66,33780.0,126.8276,126.9849,126.4442,126.4737,33780.0
2022-07-21 10:05:00,128.72,128.78,128.38,128.42,26742.0,126.5327,126.5917,126.1985,126.2378,26742.0
2022-07-21 10:10:00,128.34,128.41,128.06,128.13,5667.0,126.1591,126.228,125.8839,125.9527,5667.0
2022-07-21 10:15:00,128.06,128.25,128.01,128.11,13880.0,125.8839,126.0707,125.8348,125.9331,13880.0
2022-07-21 10:20:00,128.1,128.12,127.81,127.91,5728.0,125.9232,125.9429,125.6381,125.7364,5728.0
2022-07-21 10:25:00,127.89,127.9,127.58,127.68,7338.0,125.7168,125.7266,125.4121,125.5104,7338.0
2022-07-21 10:30:00,127.68,127.77,127.56,127.69,11368.0,125.5104,125.5988,125.3924,125.5202,11368.0
2022-07-21 10:35:00,127.7,128.06,127.67,128.06,8246.0,125.53,125.8839,125.5005,125.8839,8246.0
2022-07-21 10:40:00,128.17,128.23,128.04,128.18,2804.0,125.992,126.051,125.8642,126.0019,2804.0
2022-07-21 10:45:00,128.16,128.22,128.08,128.12,3662.0,125.9822,126.0412,125.9036,125.9429,3662.0
2022-07-21 10:50:00,128.17,128.47,128.17,128.47,4083.0,125.992,126.2869,125.992,126.2869,4083.0
2022-07-21 10:55:00,128.49,128.54,128.36,128.42,3775.0,126.3066,126.3557,126.1788,126.2378,3775.0
2022-07-21 11:00:00,128.37,128.58,128.35,128.54,2200.0,126.1886,126.3951,126.169,126.3557,2200.0
2022-07-21 11:05:00,128.52,129.22,128.51,128.78,20531.0,126.3361,127.0242,126.3263,126.5917,20531.0
2022-07-21 11:10:00,128.77,129.87,128.77,129.78,53434.0,126.5818,127.6631,126.5818,127.5747,53434.0
2022-07-21 11:15:00,129.84,130.38,129.49,129.64,38747.0,127.6337,128.1645,127.2896,127.4371,38747.0
2022-07-21 11:20:00,129.54,129.62,129.05,129.28,7251.0,127.3388,127.4174,126.8571,127.0832,7251.0
2022-07-21 11:25:00,129.25,129.82,129.21,129.73,16936.0,127.0537,127.614,127.0144,127.5255,16936.0
2022-07-21 11:30:00,129.72,130.12,129.65,130.03,18705.0,127.5157,127.9089,127.4469,127.8204,18705.0
2022-07-21 11:35:00,130.03,130.15,129.81,129.87,26880.0,127.8204,127.9384,127.6042,127.6631,26880.0
2022-07-21 11:40:00,129.86,130.04,129.86,130.02,7924.0,127.6533,127.8303,127.6533,127.8106,7924.0
2022-07-21 11:45:00,129.97,129.99,129.82,129.83,7353.0,127.7614,127.7811,127.614,127.6238,7353.0
2022-07-21 11:50:00,129.79,129.8,129.66,129.73,6096.0,127.5845,127.5943,127.4567,127.5255,6096.0
2022-07-21 11:55:00,129.76,130.05,129.75,129.94,13199.0,127.555,127.8401,127.5452,127.732,13199.0
2022-07-21 12:00:00,129.88,130.04,129.81,130.03,5332.0,127.673,127.8303,127.6042,127.8204,5332.0
2022-07-21 12:05:00,130.02,130.28,130.01,130.01,11551.0,127.8106,128.0662,127.8008,127.8008,11551.0
2022-07-21 12:10:00,129.97,130.02,129.77,129.78,5591.0,127.7614,127.8106,127.5648,127.5747,5591.0
2022-07-21 12:15:00,129.75,129.8,129.66,129.67,4458.0,127.5452,127.5943,127.4567,127.4665,4458.0
2022-07-21 12:20:00,129.73,129.79,129.66,129.77,4176.0,127.5255,127.5845,127.4567,127.5648,4176.0
2022-07-21 12:25:00,129.76,129.87,129.68,129.85,5097.0,127.555,127.6631,127.4764,127.6435,5097.0
2022-07-21 12:30:00,129.86,129.99,129.83,129.96,5551.0,127.6533,127.7811,127.6238,127.7516,5551.0
2022-07-21 12:35:00,129.95,129.95,129.84,129.84,8530.0,127.7418,127.7418,127.6337,127.6337,8530.0
2022-07-21 12:40:00,129.79,129.86,129.74,129.82,5351.0,127.5845,127.6533,127.5354,127.614,5351.0
2022-07-21 12:45:00,129.81,129.81,129.66,129.68,5300.0,127.6042,127.6042,127.4567,127.4764,5300.0
2022-07-21 12:50:00,129.67,129.76,129.66,129.72,7194.0,127.4665,127.555,127.4567,127.5157,7194.0
2022-07-21 12:55:00,129.7,129.71,129.59,129.62,4627.0,127.496,127.5059,127.3879,127.4174,4627.0
2022-07-21 13:00:00,129.64,129.68,129.6,129.68,3000.0,127.4371,127.4764,127.3977,127.4764,3000.0
2022-07-21 13:05:00,129.72,129.75,129.62,129.68,7148.0,127.5157,127.5452,127.4174,127.4764,7148.0
2022-07-21 13:10:00,129.67,129.81,129.54,129.54,6069.0,127.4665,127.6042,127.3388,127.3388,6069.0
2022-07-21 13:15:00,129.5,129.7,129.46,129.67,6364.0,127.2994,127.496,127.2601,127.4665,6364.0
2022-07-21 13:20:00,129.64,129.67,129.46,129.51,6145.0,127.4371,127.4665,127.2601,127.3093,6145.0
2022-07-21 13:25:00,129.51,129.52,129.38,129.44,7229.0,127.3093,127.3191,127.1815,127.2405,7229.0
2022-07-21 13:30:00,129.46,129.48,129.26,129.45,8569.0,127.2601,127.2798,127.0635,127.2503,8569.0
2022-07-21 13:35:00,129.44,129.51,129.26,129.49,8804.0,127.2405,127.3093,127.0635,127.2896,8804.0
2022-07-21 13:40:00,129.47,129.64,129.47,129.64,5004.0,127.2699,127.4371,127.2699,127.4371,5004.0
2022-07-21 13:45:00,129.6,129.62,129.46,129.6,4310.0,127.3977,127.4174,127.2601,127.3977,4310.0
2022-07-21 13:50:00,129.59,129.64,129.45,129.45,5854.0,127.3879,127.4371,127.2503,127.2503,5854.0
2022-07-21 13:55:00,129.37,129.62,129.37,129.62,6126.0,127.1716,127.4174,127.1716,127.4174,6126.0
2022-07-21 14:00:00,129.64,129.7,129.59,129.62,4934.0,127.4371,127.496,127.3879,127.4174,4934.0
2022-07-21 14:05:00,129.63,129.77,129.54,129.75,5671.0,127.4272,127.5648,127.3388,127.5452,5671.0
2022-07-21 14:10:00,129.82,129.82,129.7,129.73,7157.0,127.614,127.614,127.496,127.5255,7157.0
2022-07-21 14:15:00,129.74,129.79,129.66,129.7,5808.0,127.5354,127.5845,127.4567,127.496,5808.0
2022-07-21 14:20:00,129.69,129.75,129.63,129.64,5364.0,127.4862,127.5452,127.4272,127.4371,5364.0
2022-07-21 14:25:00,129.63,129.65,129.58,129.64,3729.0,127.4272,127.4469,127.3781,127.4371,3729.0
2022-07-21 14:30:00,129.63,129.66,129.53,129.55,5046.0,127.4272,127.4567,127.3289,127.3486,5046.0
2022-07-21 14:35:00,129.57,129.58,129.5,129.54,4831.0,127.3682,127.3781,127.2994,127.3388,4831.0
2022-07-21 14:40:00,129.56,129.59,129.43,129.45,5852.0,127.3584,127.3879,127.2306,127.2503,5852.0
2022-07-21 14:45:00,129.48,129.52,129.36,129.52,3877.0,127.2798,127.3191,127.1618,127.3191,3877.0
2022-07-21 14:50:00,129.56,129.57,129.38,129.45,5989.0,127.3584,127.3682,127.1815,127.2503,5989.0
2022-07-21 14:55:00,129.44,129.56,129.43,129.47,5112.0,127.2405,127.3584,127.2306,127.2699,5112.0
2022-07-21 15:00:00,129.48,129.56,129.37,129.53,5546.0,127.2798,127.3584,127.1716,127.3289,5546.0
2022-07-21 15:05:00,129.54,129.75,129.52,129.75,5996.0,127.3388,127.5452,127.3191,127.5452,5996.0
2022-07-21 15:10:00,129.71,129.77,129.59,129.76,7584.0,127.5059,127.5648,127.3879,127.555,7584.0
2022-07-21 15:15:00,129.73,129.76,129.58,129.76,8258.0,127.5255,127.555,127.3781,127.555,8258.0
2022-07-21 15:20:00,129.8,129.9,129.75,129.85,12073.0,127.5943,127.6926,127.5452,127.6435,12073.0
2022-07-21 15:25:00,129.8,129.96,129.8,129.92,9062.0,127.5943,127.7516,127.5943,127.7123,9062.0
2022-07-21 15:30:00,129.9,129.96,129.76,129.89,15918.0,127.6926,127.7516,127.555,127.6828,15918.0
2022-07-21 15:35:00,129.91,129.91,129.72,129.72,16570.0,127.7025,127.7025,127.5157,127.5157,16570.0
2022-07-21 15:40:00,129.74,129.87,129.68,129.86,20318.0,127.5354,127.6631,127.4764,127.6533,20318.0
2022-07-21 15:45:00,129.86,129.9,129.8,129.82,26608.0,127.6533,127.6926,127.5943,127.614,26608.0
2022-07-21 15:50:00,129.82,130.3,129.64,129.95,73809.0,127.614,128.0858,127.4371,127.7418,73809.0
2022-07-21 15:55:00,129.95,130.26,129.95,130.24,103736.0,127.7418,128.0465,127.7418,128.0269,103736.0
2022-07-22 09:30:00,129.96,131.27,129.96,131.27,26751.0,127.7516,129.0394,127.7516,129.0394,26751.0
2022-07-22 09:35:00,131.01,131.64,130.66,131.52,16109.0,128.7838,129.4031,128.4397,129.2851,16109.0
2022-07-22 09:40:00,131.58,131.66,131.22,131.43,6004.0,129.3441,129.4227,128.9902,129.1966,6004.0
2022-07-22 09:45:00,131.36,131.87,131.29,131.87,9685.0,129.1278,129.6292,129.059,129.6292,9685.0
2022-07-22 09:50:00,131.96,132.02,131.16,131.3,10702.0,129.7176,129.7766,128.9312,129.0688,10702.0
2022-07-22 09:55:00,131.27,131.54,131.25,131.31,16500.0,129.0394,129.3048,129.0197,129.0787,16500.0
2022-07-22 10:00:00,131.33,131.39,130.69,130.69,15613.0,129.0983,129.1573,128.4692,128.4692,15613.0
2022-07-22 10:05:00,130.64,131.16,130.63,131.12,8031.0,128.4201,128.9312,128.4102,128.8919,8031.0
2022-07-22 10:10:00,131.15,131.54,131.15,131.39,7716.0,128.9214,129.3048,128.9214,129.1573,7716.0
2022-07-22 10:15:00,131.45,131.57,131.3,131.4,6000.0,129.2163,129.3343,129.0688,129.1671,6000.0
2022-07-22 10:20:00,131.38,131.5,131.25,131.37,7608.0,129.1475,129.2654,129.0197,129.1377,7608.0
2022-07-22 10:25:00,131.38,131.92,131.33,131.85,26634.0,129.1475,129.6783,129.0983,129.6095,26634.0
2022-07-22 10:30:00,131.87,132.02,131.5,131.62,15245.0,129.6292,129.7766,129.2654,129.3834,15245.0
2022-07-22 10:35:00,131.62,131.74,131.5,131.74,8077.0,129.3834,129.5014,129.2654,129.5014,8077.0
2022-07-22 10:40:00,131.74,131.78,131.54,131.59,22650.0,129.5014,129.5407,129.3048,129.3539,22650.0
2022-07-22 10:45:00,131.56,131.58,131.38,131.39,4883.0,129.3244,129.3441,129.1475,129.1573,4883.0
2022-07-22 10:50:00,131.47,131.78,131.32,131.77,5870.0,129.236,129.5407,129.0885,129.5309,5870.0
2022-07-22 10:55:00,131.77,131.89,131.66,131.71,5533.0,129.5309,129.6488,129.4227,129.4719,5533.0
2022-07-22 11:00:00,131.66,131.69,131.32,131.37,7796.0,129.4227,129.4522,129.0885,129.1377,7796.0
2022-07-22 11:05:00,131.39,131.53,131.25,131.53,6462.0,129.1573,129.2949,129.0197,129.2949,6462.0
2022-07-22 11:10:00,131.49,131.71,131.49,131.66,4159.0,129.2556,129.4719,129.2556,129.4227,4159.0
2022-07-22 11:15:00,131.66,131.66,131.5,131.65,6438.0,129.4227,129.4227,129.2654,129.4129,6438.0
2022-07-22 11:20:00,131.67,131.67,131.41,131.42,7654.0,129.4326,129.4326,129.177,129.1868,7654.0
2022-07-22 11:25:00,131.39,131.44,131.08,131.2,5767.0,129.1573,129.2065,128.8526,128.9705,5767.0
2022-07-22 11:30:00,131.23,131.33,131.09,131.13,7527.0,129.0,129.0983,128.8624,128.9017,7527.0
2022-07-22 11:35:00,131.07,131.12,130.87,131.12,4051.0,128.8428,128.8919,128.6462,128.8919,4051.0
2022-07-22 11:40:00,131.09,131.31,131.09,131.31,4860.0,128.8624,129.0787,128.8624,129.0787,4860.0
2022-07-22 11:45:00,131.26,131.42,131.21,131.33,8143.0,129.0295,129.1868,128.9804,129.0983,8143.0
2022-07-22 11:50:00,131.28,131.6,131.24,131.57,8647.0,129.0492,129.3637,129.0099,129.3343,8647.0
2022-07-22 11:55:00,131.47,131.51,131.25,131.46,4266.0,129.236,129.2753,129.0197,129.2261,4266.0
2022-07-22 12:00:00,131.44,131.56,131.4,131.47,8037.0,129.2065,129.3244,129.1671,129.236,8037.0
2022-07-22 12:05:00,131.49,131.57,131.41,131.41,5264.0,129.2556,129.3343,129.177,129.177,5264.0
2022-07-22 12:10:00,131.35,131.41,131.21,131.29,4631.0,129.118,129.177,128.9804,129.059,4631.0
2022-07-22 12:15:00,131.29,131.5,131.29,131.41,5039.0,129.059,129.2654,129.059,129.177,5039.0
2022-07-22 12:20:00,131.44,131.44,131.27,131.39,3540.0,129.2065,129.2065,129.0394,129.1573,3540.0
2022-07-22 12:25:00,131.36,131.55,131.25,131.41,7372.0,129.1278,129.3146,129.0197,129.177,7372.0
2022-07-22 12:30:00,131.31,131.43,131.27,131.39,7344.0,129.0787,129.1966,129.0394,129.1573,7344.0
2022-07-22 12:35:00,131.38,131.38,131.21,131.21,3611.0,129.1475,129.1475,128.9804,128.9804,3611.0
2022-07-22 12:40:00,131.23,131.28,130.97,131.02,6728.0,129.0,129.0492,128.7445,128.7936,6728.0
2022-07-22 12:45:00,131.02,131.19,131.0,131.15,7799.0,128.7936,128.9607,128.7739,128.9214,7799.0
2022-07-22 12:50:00,131.08,131.17,130.99,131.13,4710.0,128.8526,128.9411,128.7641,128.9017,4710.0
2022-07-22 12:55:00,131.13,131.26,131.11,131.19,4438.0,128.9017,129.0295,128.8821,128.9607,4438.0
2022-07-22 13:00:00,131.24,131.3,131.15,131.19,3958.0,129.0099,129.0688,128.9214,128.9607,3958.0
2022-07-22 13:05:00,131.25,131.34,131.17,131.21,3500.0,129.0197,129.1082,128.9411,128.9804,3500.0
2022-07-22 13:10:00,131.24,131.31,131.03,131.03,3861.0,129.0099,129.0787,128.8034,128.8034,3861.0
2022-07-22 13:15:00,131.02,131.13,130.86,131.03,6777.0,128.7936,128.9017,128.6363,128.8034,6777.0
2022-07-22 13:20:00,130.96,131.05,130.93,130.95,3700.0,128.7346,128.8231,128.7051,128.7248,3700.0
2022-07-22 13:25:00,130.99,131.01,130.84,130.87,4251.0,128.7641,128.7838,128.6167,128.6462,4251.0
2022-07-22 13:30:00,130.84,130.97,130.83,130.87,5357.0,128.6167,128.7445,128.6068,128.6462,5357.0
2022-07-22 13:35:00,130.88,130.99,130.81,130.96,3577.0,128.656,128.7641,128.5872,128.7346,3577.0
2022-07-22 13:40:00,130.92,130.99,130.8,130.93,3670.0,128.6953,128.7641,128.5773,128.7051,3670.0
2022-07-22 13:45:00,130.9,130.98,130.74,130.78,11934.0,128.6756,128.7543,128.5184,128.5577,11934.0
2022-07-22 13:50:00,130.82,130.91,130.73,130.91,5349.0,128.597,128.6855,128.5085,128.6855,5349.0
2022-07-22 13:55:00,130.94,131.1,130.91,131.1,4198.0,128.715,128.8722,128.6855,128.8722,4198.0
2022-07-22 14:00:00,131.12,131.12,130.7,130.77,5833.0,128.8919,128.8919,128.479,128.5478,5833.0
2022-07-22 14:05:00,130.72,130.76,130.6,130.74,4527.0,128.4987,128.538,128.3807,128.5184,4527.0
2022-07-22 14:10:00,130.68,130.68,130.38,130.44,2271.0,128.4594,128.4594,128.1645,128.2235,2271.0
2022-07-22 14:15:00,130.46,130.6,130.46,130.6,3600.0,128.2431,128.3807,128.2431,128.3807,3600.0
2022-07-22 14:20:00,130.56,130.58,130.5,130.55,5064.0,128.3414,128.3611,128.2824,128.3316,5064.0
2022-07-22 14:25:00,130.5,130.5,130.31,130.33,5013.0,128.2824,128.2824,128.0957,128.1153,5013.0
2022-07-22 14:30:00,130.34,130.34,129.88,129.97,15616.0,128.1252,128.1252,127.673,127.7614,15616.0
2022-07-22 14:35:00,129.99,130.11,129.91,129.91,10642.0,127.7811,127.8991,127.7025,127.7025,10642.0
2022-07-22 14:40:00,129.95,129.95,129.77,129.83,16199.0,127.7418,127.7418,127.5648,127.6238,16199.0
2022-07-22 14:45:00,129.83,130.12,129.8,129.99,12477.0,127.6238,127.9089,127.5943,127.7811,12477.0
2022-07-22 14:50:00,129.96,130.1,129.92,130.09,7526.0,127.7516,127.8892,127.7123,127.8794,7526.0
2022-07-22 14:55:00,130.11,130.15,130.04,130.04,3216.0,127.8991,127.9384,127.8303,127.8303,3216.0
2022-07-22 15:00:00,130.04,130.13,129.99,130.1,2822.0,127.8303,127.9187,127.7811,127.8892,2822.0
2022-07-22 15:05:00,130.12,130.15,129.97,130.01,6336.0,127.9089,127.9384,127.7614,127.8008,6336.0
2022-07-22 15:10:00,130.03,130.29,130.01,130.29,4180.0,127.8204,128.076,127.8008,128.076,4180.0
2022-07-22 15:15:00,130.2,130.24,130.15,130.18,1884.0,127.9875,128.0269,127.9384,127.9679,1884.0
2022-07-22 15:20:00,130.21,130.44,130.2,130.41,5253.0,127.9974,128.2235,127.9875,128.194,5253.0
2022-07-22 15:25:00,130.43,130.43,130.26,130.32,7187.0,128.2136,128.2136,128.0465,128.1055,7187.0
2022-07-22 15:30:00,130.35,130.35,130.13,130.13,9607.0,128.135,128.135,127.9187,127.9187,9607.0
2022-07-22 15:35:00,130.18,130.21,130.05,130.06,6789.0,127.9679,127.9974,127.8401,127.8499,6789.0
2022-07-22 15:40:00,130.05,130.08,129.85,129.85,9221.0,127.8401,127.8696,127.6435,127.6435,9221.0
2022-07-22 15:45:00,129.84,129.99,129.83,129.93,7739.0,127.6337,127.7811,127.6238,127.7221,7739.0
2022-07-22 15:50:00,129.93,130.05,129.9,130.02,16440.0,127.7221,127.8401,127.6926,127.8106,16440.0
2022-07-22 15:55:00,130.01,130.19,130.0,130.17,72429.0,127.8008,127.9777,127.7909,127.958,72429.0
2022-07-25 09:30:00,130.0,130.75,129.51,130.61,27102.0,127.7909,128.5282,127.3093,128.3906,27102.0
2022-07-25 09:35:00,130.53,130.61,130.1,130.37,6937.0,128.3119,128.3906,127.8892,128.1546,6937.0
2022-07-25 09:40:00,130.37,130.82,130.28,130.58,7983.0,128.1546,128.597,128.0662,128.3611,7983.0
2022-07-25 09:45:00,130.53,130.53,130.27,130.3,6033.0,128.3119,128.3119,128.0563,128.0858,6033.0
2022-07-25 09:50:00,130.12,130.37,130.12,130.33,5552.0,127.9089,128.1546,127.9089,128.1153,5552.0
2022-07-25 09:55:00,130.34,130.61,130.33,130.33,5385.0,128.1252,128.3906,128.1153,128.1153,5385.0
2022-07-25 10:00:00,130.43,130.43,130.19,130.25,9857.0,128.2136,128.2136,127.9777,128.0367,9857.0
2022-07-25 10:05:00,130.22,130.23,129.79,129.94,7292.0,128.0072,128.017,127.5845,127.732,7292.0
2022-07-25 10:10:00,129.99,130.12,129.85,129.87,5966.0,127.7811,127.9089,127.6435,127.6631,5966.0
2022-07-25 10:15:00,129.85,130.06,129.76,129.91,5674.0,127.6435,127.8499,127.555,127.7025,5674.0
2022-07-25 10:20:00,129.95,130.22,129.95,130.0,6273.0,127.7418,128.0072,127.7418,127.7909,6273.0
2022-07-25 10:25:00,130.0,130.1,129.75,129.88,8800.0,127.7909,127.8892,127.5452,127.673,8800.0
2022-07-25 10:30:00,129.97,130.21,129.96,130.15,5554.0,127.7614,127.9974,127.7516,127.9384,5554.0
2022-07-25 10:35:00,130.09,130.15,130.06,130.14,2950.0,127.8794,127.9384,127.8499,127.9286,2950.0
2022-07-25 10:40:00,130.1,130.3,130.07,130.21,4357.0,127.8892,128.0858,127.8597,127.9974,4357.0
2022-07-25 10:45:00,130.17,130.2,130.06,130.09,4897.0,127.958,127.9875,127.8499,127.8794,4897.0
2022-07-25 10:50:00,130.08,130.22,130.0,130.1,5161.0,127.8696,128.0072,127.7909,127.8892,5161.0
2022-07-25 10:55:00,130.09,130.25,130.07,130.07,5893.0,127.8794,128.0367,127.8597,127.8597,5893.0
2022-07-25 11:00:00,130.07,130.1,129.91,129.96,9686.0,127.8597,127.8892,127.7025,127.7516,9686.0
2022-07-25 11:05:00,129.93,130.07,129.87,130.04,3827.0,127.7221,127.8597,127.6631,127.8303,3827.0
2022-07-25 11:10:00,130.06,130.06,129.74,129.74,1602.0,127.8499,127.8499,127.5354,127.5354,1602.0
2022-07-25 11:15:00,129.74,129.79,129.6,129.75,3900.0,127.5354,127.5845,127.3977,127.5452,3900.0
2022-07-25 11:20:00,129.78,129.83,129.58,129.83,8600.0,127.5747,127.6238,127.3781,127.6238,8600.0
2022-07-25 11:25:00,129.78,130.08,129.75,130.08,1931.0,127.5747,127.8696,127.5452,127.8696,1931.0
2022-07-25 11:30:00,130.08,130.3,130.08,130.18,3434.0,127.8696,128.0858,127.8696,127.9679,3434.0
2022-07-25 11:35:00,130.19,130.19,130.11,130.14,1400.0,127.9777,127.9777,127.8991,127.9286,1400.0
2022-07-25 11:40:00,130.1,130.16,130.07,130.09,2988.0,127.8892,127.9482,127.8597,127.8794,2988.0
2022-07-25 11:45:00,130.13,130.22,130.12,130.13,1501.0,127.9187,128.0072,127.9089,127.9187,1501.0
2022-07-25 11:50:00,130.11,130.17,130.07,130.16,13191.0,127.8991,127.958,127.8597,127.9482,13191.0
2022-07-25 11:55:00,130.17,130.18,129.97,130.09,10479.0,127.958,127.9679,127.7614,127.8794,10479.0
2022-07-25 12:00:00,130.06,130.19,129.93,130.19,38425.0,127.8499,127.9777,127.7221,127.9777,38425.0
2022-07-25 12:05:00,130.18,130.38,130.18,130.35,2329.0,127.9679,128.1645,127.9679,128.135,2329.0
2022-07-25 12:10:00,130.37,130.39,130.24,130.28,2700.0,128.1546,128.1743,128.0269,128.0662,2700.0
2022-07-25 12:15:00,130.25,130.38,130.1,130.36,59209.0,128.0367,128.1645,127.8892,128.1448,59209.0
2022-07-25 12:20:00,130.38,130.56,130.25,130.55,17817.0,128.1645,128.3414,128.0367,128.3316,17817.0
2022-07-25 12:25:00,130.47,130.55,130.28,130.34,12982.0,128.2529,128.3316,128.0662,128.1252,12982.0
2022-07-25 12:30:00,130.34,130.72,130.34,130.69,6605.0,128.1252,128.4987,128.1252,128.4692,6605.0
2022-07-25 12:35:00,130.66,130.66,130.51,130.53,1700.0,128.4397,128.4397,128.2923,128.3119,1700.0
2022-07-25 12:40:00,130.53,130.69,130.53,130.66,1944.0,128.3119,128.4692,128.3119,128.4397,1944.0
2022-07-25 12:45:00,130.7,130.84,130.66,130.72,2200.0,128.479,128.6167,128.4397,128.4987,2200.0
2022-07-25 12:50:00,130.7,130.7,130.67,130.69,738.0,128.479,128.479,128.4495,128.4692,738.0
2022-07-25 12:55:00,130.68,130.77,130.6,130.6,7107.0,128.4594,128.5478,128.3807,128.3807,7107.0
2022-07-25 13:00:00,130.63,130.8,130.63,130.8,1491.0,128.4102,128.5773,128.4102,128.5773,1491.0
2022-07-25 13:05:00,130.83,130.83,130.73,130.82,2854.0,128.6068,128.6068,128.5085,128.597,2854.0
2022-07-25 13:10:00,130.81,130.81,130.67,130.67,1997.0,128.5872,128.5872,128.4495,128.4495,1997.0
2022-07-25 13:15:00,130.61,130.73,130.55,130.7,2600.0,128.3906,128.5085,128.3316,128.479,2600.0
2022-07-25 13:20:00,130.69,130.74,130.69,130.72,829.0,128.4692,128.5184,128.4692,128.4987,829.0
2022-07-25 13:25:00,130.71,130.72,130.65,130.65,1090.0,128.4889,128.4987,128.4299,128.4299,1090.0
2022-07-25 13:30:00,130.6,130.64,130.56,130.64,2010.0,128.3807,128.4201,128.3414,128.4201,2010.0
2022-07-25 13:35:00,130.64,130.67,130.53,130.54,3503.0,128.4201,128.4495,128.3119,128.3218,3503.0
2022-07-25 13:40:00,130.52,130.57,130.47,130.53,2470.0,128.3021,128.3512,128.2529,128.3119,2470.0
2022-07-25 13:45:00,130.56,130.82,130.49,130.81,193844.0,128.3414,128.597,128.2726,128.5872,193844.0
2022-07-25 13:50:00,130.82,130.85,130.48,130.73,72818.0,128.597,128.6265,128.2628,128.5085,72818.0
2022-07-25 13:55:00,130.65,130.65,130.23,130.25,22645.0,128.4299,128.4299,128.017,128.0367,22645.0
2022-07-25 14:00:00,130.27,130.35,130.21,130.21,3893.0,128.0563,128.135,127.9974,127.9974,3893.0
2022-07-25 14:05:00,130.15,130.24,129.94,130.05,3400.0,127.9384,128.0269,127.732,127.8401,3400.0
2022-07-25 14:10:00,130.01,130.04,129.89,129.9,4523.0,127.8008,127.8303,127.6828,127.6926,4523.0
2022-07-25 14:15:00,129.9,129.9,129.81,129.9,2500.0,127.6926,127.6926,127.6042,127.6926,2500.0
2022-07-25 14:20:00,129.89,129.97,129.85,129.94,2452.0,127.6828,127.7614,127.6435,127.732,2452.0
2022-07-25 14:25:00,129.93,129.97,129.78,129.84,6569.0,127.7221,127.7614,127.5747,127.6337,6569.0
2022-07-25 14:30:00,129.85,129.96,129.84,129.96,1900.0,127.6435,127.7516,127.6337,127.7516,1900.0
2022-07-25 14:35:00,130.03,130.11,129.93,129.97,2501.0,127.8204,127.8991,127.7221,127.7614,2501.0
2022-07-25 14:40:00,129.99,130.25,129.99,130.19,3381.0,127.7811,128.0367,127.7811,127.9777,3381.0
2022-07-25 14:45:00,130.14,130.17,129.99,130.01,3493.0,127.9286,127.958,127.7811,127.8008,3493.0
2022-07-25 14:50:00,130.02,130.09,129.99,130.09,3110.0,127.8106,127.8794,127.7811,127.8794,3110.0
2022-07-25 14:55:00,130.06,130.12,130.01,130.02,7448.0,127.8499,127.9089,127.8008,127.8106,7448.0
2022-07-25 15:00:00,130.05,130.08,129.86,129.86,3425.0,127.8401,127.8696,127.6533,127.6533,3425.0
2022-07-25 15:05:00,129.84,129.86,129.67,129.86,3900.0,127.6337,127.6533,127.4665,127.6533,3900.0
2022-07-25 15:10:00,129.84,129.88,129.69,129.73,5432.0,127.6337,127.673,127.4862,127.5255,5432.0
2022-07-25 15:15:00,129.71,129.78,129.64,129.76,3109.0,127.5059,127.5747,127.4371,127.555,3109.0
2022-07-25 15:20:00,129.76,130.0,129.76,129.95,7157.0,127.555,127.7909,127.555,127.7418,7157.0
2022-07-25 15:25:00,129.94,129.94,129.73,129.77,5132.0,127.732,127.732,127.5255,127.5648,5132.0
2022-07-25 15:30:00,129.75,129.82,129.64,129.68,8166.0,127.5452,127.614,127.4371,127.4764,8166.0
2022-07-25 15:35:00,129.72,129.88,129.68,129.86,4758.0,127.5157,127.673,127.4764,127.6533,4758.0
2022-07-25 15:40:00,129.87,129.89,129.74,129.79,6285.0,127.6631,127.6828,127.5354,127.5845,6285.0
2022-07-25 15:45:00,129.8,129.9,129.78,129.9,5712.0,127.5943,127.6926,127.5747,127.6926,5712.0
2022-07-25 15:50:00,129.94,130.01,129.84,129.94,16504.0,127.732,127.8008,127.6337,127.732,16504.0
2022-07-25 15:55:00,129.97,130.13,129.91,129.92,89271.0,127.7614,127.9187,127.7025,127.7123,89271.0
2022-07-26 09:30:00,130.72,132.86,130.09,132.84,88602.0,128.4987,130.6023,127.8794,130.5827,88602.0
2022-07-26 09:35:00,132.83,133.46,131.36,131.73,28617.0,130.5728,131.1921,129.1278,129.4915,28617.0
2022-07-26 09:40:00,131.78,131.78,131.29,131.31,16937.0,129.5407,129.5407,129.059,129.0787,16937.0
2022-07-26 09:45:00,131.27,131.27,130.41,130.58,17626.0,129.0394,129.0394,128.194,128.3611,17626.0
2022-07-26 09:50:00,130.59,130.91,130.54,130.91,12986.0,128.3709,128.6855,128.3218,128.6855,12986.0
2022-07-26 09:55:00,130.9,131.05,130.73,131.05,15059.0,128.6756,128.8231,128.5085,128.8231,15059.0
2022-07-26 10:00:00,131.16,131.3,130.69,130.81,15981.0,128.9312,129.0688,128.4692,128.5872,15981.0
2022-07-26 10:05:00,130.81,130.88,130.53,130.86,8425.0,128.5872,128.656,128.3119,128.6363,8425.0
2022-07-26 10:10:00,130.87,131.15,130.87,130.95,8406.0,128.6462,128.9214,128.6462,128.7248,8406.0
2022-07-26 10:15:00,130.96,131.07,130.65,130.77,7700.0,128.7346,128.8428,128.4299,128.5478,7700.0
2022-07-26 10:20:00,130.78,130.78,130.39,130.4,36089.0,128.5577,128.5577,128.1743,128.1841,36089.0
2022-07-26 10:25:00,130.42,130.56,130.34,130.53,14581.0,128.2038,128.3414,128.1252,128.3119,14581.0
2022-07-26 10:30:00,130.55,130.64,130.48,130.49,20878.0,128.3316,128.4201,128.2628,128.2726,20878.0
2022-07-26 10:35:00,130.5,130.76,130.47,130.76,27846.0,128.2824,128.538,128.2529,128.538,27846.0
2022-07-26 10:40:00,130.79,130.96,130.71,130.72,9817.0,128.5675,128.7346,128.4889,128.4987,9817.0
2022-07-26 10:45:00,130.69,131.0,130.69,131.0,5345.0,128.4692,128.7739,128.4692,128.7739,5345.0
2022-07-26 10:50:00,131.09,131.1,130.75,130.75,7595.0,128.8624,128.8722,128.5282,128.5282,7595.0
2022-07-26 10:55:00,130.74,130.85,130.67,130.74,6073.0,128.5184,128.6265,128.4495,128.5184,6073.0
2022-07-26 11:00:00,130.79,130.86,130.44,130.44,5060.0,128.5675,128.6363,128.2235,128.2235,5060.0
2022-07-26 11:05:00,130.29,130.38,130.13,130.17,8131.0,128.076,128.1645,127.9187,127.958,8131.0
2022-07-26 11:10:00,130.19,130.31,130.1,130.28,4351.0,127.9777,128.0957,127.8892,128.0662,4351.0
2022-07-26 11:15:00,130.28,130.33,130.2,130.23,5264.0,128.0662,128.1153,127.9875,128.017,5264.0
2022-07-26 11:20:00,130.24,130.24,130.03,130.12,5322.0,128.0269,128.0269,127.8204,127.9089,5322.0
2022-07-26 11:25:00,130.17,130.19,130.09,130.1,4646.0,127.958,127.9777,127.8794,127.8892,4646.0
2022-07-26 11:30:00,130.06,130.4,130.04,130.4,9536.0,127.8499,128.1841,127.8303,128.1841,9536.0
2022-07-26 11:35:00,130.42,130.42,130.18,130.28,4913.0,128.2038,128.2038,127.9679,128.0662,4913.0
2022-07-26 11:40:00,130.26,130.36,130.11,130.15,4070.0,128.0465,128.1448,127.8991,127.9384,4070.0
2022-07-26 11:45:00,130.16,130.23,130.06,130.09,5409.0,127.9482,128.017,127.8499,127.8794,5409.0
2022-07-26 11:50:00,130.06,130.1,129.78,129.87,7279.0,127.8499,127.8892,127.5747,127.6631,7279.0
2022-07-26 11:55:00,129.91,129.95,129.83,129.87,4862.0,127.7025,127.7418,127.6238,127.6631,4862.0
2022-07-26 12:00:00,129.88,129.94,129.77,129.88,6342.0,127.673,127.732,127.5648,127.673,6342.0
2022-07-26 12:05:00,129.93,130.13,129.92,130.1,7259.0,127.7221,127.9187,127.7123,127.8892,7259.0
2022-07-26 12:10:00,130.14,130.24,130.09,130.21,6896.0,127.9286,128.0269,127.8794,127.9974,6896.0
2022-07-26 12:15:00,130.24,130.38,130.24,130.37,4655.0,128.0269,128.1645,128.0269,128.1546,4655.0
2022-07-26 12:20:00,130.33,130.41,130.27,130.41,4081.0,128.1153,128.194,128.0563,128.194,4081.0
2022-07-26 12:25:00,130.41,130.54,130.41,130.54,3823.0,128.194,128.3218,128.194,128.3218,3823.0
2022-07-26 12:30:00,130.56,130.58,130.5,130.57,3650.0,128.3414,128.3611,128.2824,128.3512,3650.0
2022-07-26 12:35:00,130.58,130.65,130.56,130.61,4100.0,128.3611,128.4299,128.3414,128.3906,4100.0
2022-07-26 12:40:00,130.6,130.65,130.47,130.52,8942.0,128.3807,128.4299,128.2529,128.3021,8942.0
2022-07-26 12:45:00,130.49,130.69,130.49,130.66,6710.0,128.2726,128.4692,128.2726,128.4397,6710.0
2022-07-26 12:50:00,130.64,130.78,130.64,130.73,6284.0,128.4201,128.5577,128.4201,128.5085,6284.0
2022-07-26 12:55:00,130.74,130.78,130.7,130.75,3937.0,128.5184,128.5577,128.479,128.5282,3937.0
2022-07-26 13:00:00,130.76,130.84,130.7,130.79,6093.0,128.538,128.6167,128.479,128.5675,6093.0
2022-07-26 13:05:00,130.81,130.84,130.72,130.82,5974.0,128.5872,128.6167,128.4987,128.597,5974.0
2022-07-26 13:10:00,130.81,130.81,130.52,130.75,37008.0,128.5872,128.5872,128.3021,128.5282,37008.0
2022-07-26 13:15:00,130.73,130.76,130.7,130.75,9161.0,128.5085,128.538,128.479,128.5282,9161.0
2022-07-26 13:20:00,130.76,130.88,130.68,130.8,5295.0,128.538,128.656,128.4594,128.5773,5295.0
2022-07-26 13:25:00,130.79,130.91,130.76,130.88,5292.0,128.5675,128.6855,128.538,128.656,5292.0
2022-07-26 13:30:00,130.89,130.98,130.67,130.69,12089.0,128.6658,128.7543,128.4495,128.4692,12089.0
2022-07-26 13:35:00,130.66,130.74,130.66,130.66,4868.0,128.4397,128.5184,128.4397,128.4397,4868.0
2022-07-26 13:40:00,130.64,130.64,130.48,130.55,4744.0,128.4201,128.4201,128.2628,128.3316,4744.0
2022-07-26 13:45:00,130.54,130.54,130.39,130.46,4567.0,128.3218,128.3218,128.1743,128.2431,4567.0
2022-07-26 13:50:00,130.44,130.59,130.44,130.52,4750.0,128.2235,128.3709,128.2235,128.3021,4750.0
2022-07-26 13:55:00,130.52,130.52,130.41,130.42,2200.0,128.3021,128.3021,128.194,128.2038,2200.0
2022-07-26 14:00:00,130.38,130.61,130.36,130.61,5528.0,128.1645,128.3906,128.1448,128.3906,5528.0
2022-07-26 14:05:00,130.62,130.69,130.31,130.37,4510.0,128.4004,128.4692,128.0957,128.1546,4510.0
2022-07-26 14:10:00,130.33,130.37,130.31,130.36,2602.0,128.1153,128.1546,128.0957,128.1448,2602.0
2022-07-26 14:15:00,130.35,130.42,130.24,130.28,3354.0,128.135,128.2038,128.0269,128.0662,3354.0
2022-07-26 14:20:00,130.29,130.49,130.25,130.49,1787.0,128.076,128.2726,128.0367,128.2726,1787.0
2022-07-26 14:25:00,130.46,130.46,130.31,130.32,4276.0,128.2431,128.2431,128.0957,128.1055,4276.0
2022-07-26 14:30:00,130.33,130.43,130.33,130.42,3390.0,128.1153,128.2136,128.1153,128.2038,3390.0
2022-07-26 14:35:00,130.42,130.46,130.4,130.44,3364.0,128.2038,128.2431,128.1841,128.2235,3364.0
2022-07-26 14:40:00,130.42,130.45,130.3,130.34,3650.0,128.2038,128.2333,128.0858,128.1252,3650.0
2022-07-26 14:45:00,130.34,130.36,130.27,130.32,6774.0,128.1252,128.1448,128.0563,128.1055,6774.0
2022-07-26 14:50:00,130.31,130.38,130.22,130.37,3000.0,128.0957,128.1645,128.0072,128.1546,3000.0
2022-07-26 14:55:00,130.37,130.42,130.32,130.42,2100.0,128.1546,128.2038,128.1055,128.2038,2100.0
2022-07-26 15:00:00,130.42,130.51,130.39,130.43,5612.0,128.2038,128.2923,128.1743,128.2136,5612.0
2022-07-26 15:05:00,130.44,130.44,130.31,130.35,4086.0,128.2235,128.2235,128.0957,128.135,4086.0
2022-07-26 15:10:00,130.35,130.61,130.33,130.53,6332.0,128.135,128.3906,128.1153,128.3119,6332.0
2022-07-26 15:15:00,130.54,130.58,130.39,130.4,10079.0,128.3218,128.3611,128.1743,128.1841,10079.0
2022-07-26 15:20:00,130.39,130.42,130.32,130.36,7038.0,128.1743,128.2038,128.1055,128.1448,7038.0
2022-07-26 15:25:00,130.35,130.46,130.32,130.46,9384.0,128.135,128.2431,128.1055,128.2431,9384.0
2022-07-26 15:30:00,130.52,130.63,130.51,130.61,9481.0,128.3021,128.4102,128.2923,128.3906,9481.0
2022-07-26 15:35:00,130.62,130.72,130.53,130.72,14761.0,128.4004,128.4987,128.3119,128.4987,14761.0
2022-07-26 15:40:00,130.73,130.76,130.64,130.65,12353.0,128.5085,128.538,128.4201,128.4299,12353.0
2022-07-26 15:45:00,130.65,130.7,130.55,130.59,15098.0,128.4299,128.479,128.3316,128.3709,15098.0
2022-07-26 15:50:00,130.6,130.86,130.58,130.86,31313.0,128.3807,128.6363,128.3611,128.6363,31313.0
2022-07-26 15:55:00,130.88,130.93,130.72,130.75,75061.0,128.656,128.7051,128.4987,128.5282,75061.0
2022-07-27 09:30:00,130.46,130.97,130.15,130.7,57832.0,128.2431,128.7445,127.9384,128.479,57832.0
2022-07-27 09:35:00,130.71,130.89,130.52,130.71,59416.0,128.4889,128.6658,128.3021,128.4889,59416.0
2022-07-27 09:40:00,130.73,130.99,130.31,130.48,12746.0,128.5085,128.7641,128.0957,128.2628,12746.0
2022-07-27 09:45:00,130.31,130.42,130.09,130.2,9076.0,128.0957,128.2038,127.8794,127.9875,9076.0
2022-07-27 09:50:00,130.18,130.65,129.81,130.64,15770.0,127.9679,128.4299,127.6042,128.4201,15770.0
2022-07-27 09:55:00,130.65,130.97,130.62,130.81,7782.0,128.4299,128.7445,128.4004,128.5872,7782.0
2022-07-27 10:00:00,130.93,131.23,130.87,131.05,10189.0,128.7051,129.0,128.6462,128.8231,10189.0
2022-07-27 10:05:00,131.12,131.2,130.98,130.98,6773.0,128.8919,128.9705,128.7543,128.7543,6773.0
2022-07-27 10:10:00,131.04,131.04,130.8,130.88,9726.0,128.8133,128.8133,128.5773,128.656,9726.0
2022-07-27 10:15:00,130.88,131.18,130.88,131.17,8196.0,128.656,128.9509,128.656,128.9411,8196.0
2022-07-27 10:20:00,131.18,131.23,130.98,131.05,8939.0,128.9509,129.0,128.7543,128.8231,8939.0
2022-07-27 10:25:00,130.96,131.07,130.86,131.01,8681.0,128.7346,128.8428,128.6363,128.7838,8681.0
2022-07-27 10:30:00,131.11,131.4,131.11,131.4,5857.0,128.8821,129.1671,128.8821,129.1671,5857.0
2022-07-27 10:35:00,131.47,131.67,131.47,131.66,3641.0,129.236,129.4326,129.236,129.4227,3641.0
2022-07-27 10:40:00,131.68,131.85,131.59,131.84,5166.0,129.4424,129.6095,129.3539,129.5997,5166.0
2022-07-27 10:45:00,131.83,131.99,131.83,131.96,9493.0,129.5898,129.7471,129.5898,129.7176,9493.0
2022-07-27 10:50:00,131.94,132.18,131.89,132.18,5715.0,129.698,129.9339,129.6488,129.9339,5715.0
2022-07-27 10:55:00,132.18,132.2,132.03,132.03,4888.0,129.9339,129.9536,129.7864,129.7864,4888.0
2022-07-27 11:00:00,132.03,132.13,132.02,132.02,4456.0,129.7864,129.8847,129.7766,129.7766,4456.0
2022-07-27 11:05:00,132.06,132.14,131.9,131.95,5338.0,129.8159,129.8946,129.6586,129.7078,5338.0
2022-07-27 11:10:00,131.97,131.97,131.84,131.96,3299.0,129.7275,129.7275,129.5997,129.7176,3299.0
2022-07-27 11:15:00,131.96,132.12,131.93,132.05,5897.0,129.7176,129.8749,129.6881,129.8061,5897.0
2022-07-27 11:20:00,132.02,132.06,131.95,131.95,4891.0,129.7766,129.8159,129.7078,129.7078,4891.0
2022-07-27 11:25:00,131.97,132.04,131.91,132.01,3915.0,129.7275,129.7963,129.6685,129.7668,3915.0
2022-07-27 11:30:00,132.02,132.2,132.01,132.2,4654.0,129.7766,129.9536,129.7668,129.9536,4654.0
2022-07-27 11:35:00,132.19,132.22,132.06,132.18,5200.0,129.9437,129.9732,129.8159,129.9339,5200.0
2022-07-27 11:40:00,132.15,132.26,132.1,132.21,5482.0,129.9044,130.0125,129.8552,129.9634,5482.0
2022-07-27 11:45:00,132.14,132.26,132.14,132.22,4235.0,129.8946,130.0125,129.8946,129.9732,4235.0
2022-07-27 11:50:00,132.21,132.26,132.13,132.13,5568.0,129.9634,130.0125,129.8847,129.8847,5568.0
2022-07-27 11:55:00,132.2,132.34,132.17,132.18,5157.0,129.9536,130.0912,129.9241,129.9339,5157.0
2022-07-27 12:00:00,132.15,132.2,132.06,132.19,3195.0,129.9044,129.9536,129.8159,129.9437,3195.0
2022-07-27 12:05:00,132.18,132.27,132.15,132.21,3900.0,129.9339,130.0224,129.9044,129.9634,3900.0
2022-07-27 12:10:00,132.24,132.24,132.14,132.21,2824.0,129.9929,129.9929,129.8946,129.9634,2824.0
2022-07-27 12:15:00,132.24,132.24,132.08,132.11,3225.0,129.9929,129.9929,129.8356,129.8651,3225.0
2022-07-27 12:20:00,132.1,132.15,132.06,132.12,4727.0,129.8552,129.9044,129.8159,129.8749,4727.0
2022-07-27 12:25:00,132.13,132.18,132.07,132.12,5123.0,129.8847,129.9339,129.8258,129.8749,5123.0
2022-07-27 12:30:00,132.07,132.1,131.96,132.05,3853.0,129.8258,129.8552,129.7176,129.8061,3853.0
2022-07-27 12:35:00,132.04,132.11,132.04,132.04,2100.0,129.7963,129.8651,129.7963,129.7963,2100.0
2022-07-27 12:40:00,132.04,132.06,132.0,132.04,3763.0,129.7963,129.8159,129.7569,129.7963,3763.0
2022-07-27 12:45:00,132.06,132.11,131.9,131.93,14761.0,129.8159,129.8651,129.6586,129.6881,14761.0
2022-07-27 12:50:00,131.93,132.0,131.91,132.0,3123.0,129.6881,129.7569,129.6685,129.7569,3123.0
2022-07-27 12:55:00,131.98,131.98,131.85,131.88,4263.0,129.7373,129.7373,129.6095,129.639,4263.0
2022-07-27 13:00:00,131.88,131.9,131.76,131.78,2774.0,129.639,129.6586,129.521,129.5407,2774.0
2022-07-27 13:05:00,131.77,131.84,131.75,131.81,2806.0,129.5309,129.5997,129.5112,129.5702,2806.0
2022-07-27 13:10:00,131.81,131.82,131.74,131.75,3234.0,129.5702,129.58,129.5014,129.5112,3234.0
2022-07-27 13:15:00,131.73,131.88,131.71,131.79,10556.0,129.4915,129.639,129.4719,129.5505,10556.0
2022-07-27 13:20:00,131.78,131.85,131.76,131.82,5112.0,129.5407,129.6095,129.521,129.58,5112.0
2022-07-27 13:25:00,131.83,131.86,131.75,131.86,8865.0,129.5898,129.6193,129.5112,129.6193,8865.0
2022-07-27 13:30:00,131.87,131.99,131.84,131.97,5424.0,129.6292,129.7471,129.5997,129.7275,5424.0
2022-07-27 13:35:00,131.96,131.96,131.81,131.87,5404.0,129.7176,129.7176,129.5702,129.6292,5404.0
2022-07-27 13:40:00,131.85,131.93,131.84,131.93,2846.0,129.6095,129.6881,129.5997,129.6881,2846.0
2022-07-27 13:45:00,131.91,132.02,131.82,131.97,5721.0,129.6685,129.7766,129.58,129.7275,5721.0
2022-07-27 13:50:00,131.97,132.07,131.94,132.04,8633.0,129.7275,129.8258,129.698,129.7963,8633.0
2022-07-27 13:55:00,132.03,132.05,131.93,132.0,7121.0,129.7864,129.8061,129.6881,129.7569,7121.0
2022-07-27 14:00:00,132.07,132.21,131.88,131.95,19610.0,129.8258,129.9634,129.639,129.7078,19610.0
2022-07-27 14:05:00,131.96,131.96,131.71,131.72,10633.0,129.7176,129.7176,129.4719,129.4817,10633.0
2022-07-27 14:10:00,131.67,131.91,131.67,131.83,4873.0,129.4326,129.6685,129.4326,129.5898,4873.0
2022-07-27 14:15:00,131.83,132.03,131.78,131.79,5339.0,129.5898,129.7864,129.5407,129.5505,5339.0
2022-07-27 14:20:00,131.8,131.8,131.58,131.58,5786.0,129.5603,129.5603,129.3441,129.3441,5786.0
2022-07-27 14:25:00,131.58,131.82,131.57,131.69,6753.0,129.3441,129.58,129.3343,129.4522,6753.0
2022-07-27 14:30:00,131.66,131.67,131.19,131.24,7428.0,129.4227,129.4326,128.9607,129.0099,7428.0
2022-07-27 14:35:00,131.26,131.86,131.26,131.77,12796.0,129.0295,129.6193,129.0295,129.5309,12796.0
2022-07-27 14:40:00,131.9,132.17,131.87,132.13,4076.0,129.6586,129.9241,129.6292,129.8847,4076.0
2022-07-27 14:45:00,132.2,132.25,132.03,132.08,5373.0,129.9536,130.0027,129.7864,129.8356,5373.0
2022-07-27 14:50:00,132.08,132.32,131.92,132.18,6460.0,129.8356,130.0715,129.6783,129.9339,6460.0
2022-07-27 14:55:00,132.19,132.21,131.94,132.0,8454.0,129.9437,129.9634,129.698,129.7569,8454.0
2022-07-27 15:00:00,132.01,132.33,131.92,132.33,7907.0,129.7668,130.0813,129.6783,130.0813,7907.0
2022-07-27 15:05:00,132.3,132.52,132.24,132.47,7511.0,130.0519,130.2681,129.9929,130.219,7511.0
2022-07-27 15:10:00,132.5,132.55,132.39,132.43,6691.0,130.2485,130.2976,130.1403,130.1796,6691.0
2022-07-27 15:15:00,132.44,132.61,132.36,132.38,12187.0,130.1895,130.3566,130.1108,130.1305,12187.0
2022-07-27 15:20:00,132.4,132.7,132.3,132.62,11108.0,130.1502,130.4451,130.0519,130.3664,11108.0
2022-07-27 15:25:00,132.65,132.9,132.65,132.9,9015.0,130.3959,130.6417,130.3959,130.6417,9015.0
2022-07-27 15:30:00,132.94,132.96,132.8,132.96,20210.0,130.681,130.7006,130.5434,130.7006,20210.0
2022-07-27 15:35:00,132.96,132.96,132.58,132.58,15992.0,130.7006,130.7006,130.3271,130.3271,15992.0
2022-07-27 15:40:00,132.57,132.62,132.46,132.46,15721.0,130.3173,130.3664,130.2091,130.2091,15721.0
2022-07-27 15:45:00,132.44,132.51,132.32,132.32,13107.0,130.1895,130.2583,130.0715,130.0715,13107.0
2022-07-27 15:50:00,132.36,132.39,132.14,132.28,34847.0,130.1108,130.1403,129.8946,130.0322,34847.0
2022-07-27 15:55:00,132.26,132.35,132.08,132.13,71960.0,130.0125,130.101,129.8356,129.8847,71960.0
2022-07-28 09:30:00,132.49,132.99,132.49,132.84,29398.0,130.2386,130.7301,130.2386,130.5827,29398.0
2022-07-28 09:35:00,132.89,133.0,132.41,132.47,5650.0,130.6318,130.74,130.16,130.219,5650.0
2022-07-28 09:40:00,132.36,132.46,132.15,132.42,8900.0,130.1108,130.2091,129.9044,130.1698,8900.0
2022-07-28 09:45:00,132.53,132.72,132.37,132.57,5015.0,130.2779,130.4647,130.1207,130.3173,5015.0
2022-07-28 09:50:00,132.67,132.84,132.31,132.51,5938.0,130.4156,130.5827,130.0617,130.2583,5938.0
2022-07-28 09:55:00,132.43,132.55,132.09,132.23,14125.0,130.1796,130.2976,129.8454,129.983,14125.0
2022-07-28 10:00:00,132.27,132.49,132.2,132.35,18374.0,130.0224,130.2386,129.9536,130.101,18374.0
2022-07-28 10:05:00,132.35,132.4,132.0,132.15,32730.0,130.101,130.1502,129.7569,129.9044,32730.0
2022-07-28 10:10:00,132.17,132.27,131.97,132.0,26616.0,129.9241,130.0224,129.7275,129.7569,26616.0
2022-07-28 10:15:00,132.01,132.01,131.53,131.66,9207.0,129.7668,129.7668,129.2949,129.4227,9207.0
2022-07-28 10:20:00,131.72,131.82,131.4,131.51,27772.0,129.4817,129.58,129.1671,129.2753,27772.0
2022-07-28 10:25:00,131.5,131.76,131.47,131.72,16318.0,129.2654,129.521,129.236,129.4817,16318.0
2022-07-28 10:30:00,131.76,132.18,131.71,132.15,11663.0,129.521,129.9339,129.4719,129.9044,11663.0
2022-07-28 10:35:00,132.18,132.45,132.18,132.32,9605.0,129.9339,130.1993,129.9339,130.0715,9605.0
2022-07-28 10:40:00,132.34,132.41,132.17,132.39,5128.0,130.0912,130.16,129.9241,130.1403,5128.0
2022-07-28 10:45:00,132.3,132.51,132.29,132.35,6344.0,130.0519,130.2583,130.042,130.101,6344.0
2022-07-28 10:50:00,132.36,132.4,132.25,132.31,6038.0,130.1108,130.1502,130.0027,130.0617,6038.0
2022-07-28 10:55:00,132.27,132.48,132.23,132.46,11392.0,130.0224,130.2288,129.983,130.2091,11392.0
2022-07-28 11:00:00,132.56,132.73,132.43,132.68,6193.0,130.3074,130.4745,130.1796,130.4254,6193.0
2022-07-28 11:05:00,132.67,133.02,132.64,132.76,6851.0,130.4156,130.7596,130.3861,130.504,6851.0
2022-07-28 11:10:00,132.81,133.12,132.81,133.06,5426.0,130.5532,130.8579,130.5532,130.7989,5426.0
2022-07-28 11:15:00,133.1,133.37,133.08,133.16,6427.0,130.8383,131.1037,130.8186,130.8972,6427.0
2022-07-28 11:20:00,133.15,133.34,133.09,133.28,6379.0,130.8874,131.0742,130.8284,131.0152,6379.0
2022-07-28 11:25:00,133.23,133.3,133.18,133.27,7728.0,130.966,131.0349,130.9169,131.0054,7728.0
2022-07-28 11:30:00,133.25,133.26,132.99,132.99,6746.0,130.9857,130.9955,130.7301,130.7301,6746.0
2022-07-28 11:35:00,132.97,132.99,132.77,132.86,5766.0,130.7105,130.7301,130.5139,130.6023,5766.0
2022-07-28 11:40:00,132.83,132.97,132.74,132.97,5211.0,130.5728,130.7105,130.4844,130.7105,5211.0
2022-07-28 11:45:00,132.99,133.07,132.9,133.06,6249.0,130.7301,130.8088,130.6417,130.7989,6249.0
2022-07-28 11:50:00,133.04,133.24,133.04,133.19,5950.0,130.7793,130.9759,130.7793,130.9267,5950.0
2022-07-28 11:55:00,133.2,133.29,132.82,132.84,6830.0,130.9366,131.025,130.563,130.5827,6830.0
2022-07-28 12:00:00,132.85,133.04,132.85,133.02,4714.0,130.5925,130.7793,130.5925,130.7596,4714.0
2022-07-28 12:05:00,133.02,133.02,132.88,132.97,2466.0,130.7596,130.7596,130.622,130.7105,2466.0
2022-07-28 12:10:00,133.0,133.02,132.85,132.88,3414.0,130.74,130.7596,130.5925,130.622,3414.0
2022-07-28 12:15:00,132.8,132.92,132.8,132.88,3550.0,130.5434,130.6613,130.5434,130.622,3550.0
2022-07-28 12:20:00,132.83,133.06,132.82,133.05,4316.0,130.5728,130.7989,130.563,130.7891,4316.0
2022-07-28 12:25:00,133.0,133.02,132.71,132.81,9302.0,130.74,130.7596,130.4549,130.5532,9302.0
2022-07-28 12:30:00,132.83,132.9,132.77,132.88,4569.0,130.5728,130.6417,130.5139,130.622,4569.0
2022-07-28 12:35:00,132.91,132.94,132.85,132.87,2371.0,130.6515,130.681,130.5925,130.6122,2371.0
2022-07-28 12:40:00,132.85,132.94,132.82,132.87,3627.0,130.5925,130.681,130.563,130.6122,3627.0
2022-07-28 12:45:00,132.88,132.92,132.78,132.8,3201.0,130.622,130.6613,130.5237,130.5434,3201.0
2022-07-28 12:50:00,132.79,132.84,132.76,132.81,5493.0,130.5335,130.5827,130.504,130.5532,5493.0
2022-07-28 12:55:00,132.83,132.86,132.64,132.65,9889.0,130.5728,130.6023,130.3861,130.3959,9889.0
2022-07-28 13:00:00,132.64,132.67,132.49,132.55,10392.0,130.3861,130.4156,130.2386,130.2976,10392.0
2022-07-28 13:05:00,132.59,132.71,132.59,132.64,7396.0,130.3369,130.4549,130.3369,130.3861,7396.0
2022-07-28 13:10:00,132.62,132.69,132.56,132.68,5773.0,130.3664,130.4352,130.3074,130.4254,5773.0
2022-07-28 13:15:00,132.67,132.89,132.67,132.89,5373.0,130.4156,130.6318,130.4156,130.6318,5373.0
2022-07-28 13:20:00,132.98,133.06,132.94,133.06,4488.0,130.7203,130.7989,130.681,130.7989,4488.0
2022-07-28 13:25:00,133.09,133.16,133.03,133.16,3942.0,130.8284,130.8972,130.7694,130.8972,3942.0
2022-07-28 13:30:00,133.18,133.23,133.14,133.2,6476.0,130.9169,130.966,130.8776,130.9366,6476.0
2022-07-28 13:35:00,133.2,133.45,133.2,133.4,7105.0,130.9366,131.1823,130.9366,131.1332,7105.0
2022-07-28 13:40:00,133.44,133.5,133.44,133.46,6812.0,131.1725,131.2315,131.1725,131.1921,6812.0
2022-07-28 13:45:00,133.44,133.51,133.41,133.49,8232.0,131.1725,131.2413,131.143,131.2216,8232.0
2022-07-28 13:50:00,133.46,133.47,133.28,133.31,6611.0,131.1921,131.202,131.0152,131.0447,6611.0
2022-07-28 13:55:00,133.32,133.33,133.24,133.28,4945.0,131.0545,131.0643,130.9759,131.0152,4945.0
2022-07-28 14:00:00,133.25,133.25,133.12,133.12,6275.0,130.9857,130.9857,130.8579,130.8579,6275.0
2022-07-28 14:05:00,133.1,133.12,133.01,133.05,9031.0,130.8383,130.8579,130.7498,130.7891,9031.0
2022-07-28 14:10:00,133.03,133.07,132.97,133.07,4512.0,130.7694,130.8088,130.7105,130.8088,4512.0
2022-07-28 14:15:00,133.04,133.07,132.98,133.0,3705.0,130.7793,130.8088,130.7203,130.74,3705.0
2022-07-28 14:20:00,133.02,133.09,133.0,133.08,7191.0,130.7596,130.8284,130.74,130.8186,7191.0
2022-07-28 14:25:00,133.07,133.13,133.04,133.11,5980.0,130.8088,130.8677,130.7793,130.8481,5980.0
2022-07-28 14:30:00,133.12,133.15,133.01,133.13,7114.0,130.8579,130.8874,130.7498,130.8677,7114.0
2022-07-28 14:35:00,133.12,133.21,133.09,133.15,4971.0,130.8579,130.9464,130.8284,130.8874,4971.0
2022-07-28 14:40:00,133.17,133.34,133.16,133.34,11858.0,130.9071,131.0742,130.8972,131.0742,11858.0
2022-07-28 14:45:00,133.35,133.38,133.3,133.33,3800.0,131.084,131.1135,131.0349,131.0643,3800.0
2022-07-28 14:50:00,133.3,133.36,133.27,133.36,6032.0,131.0349,131.0938,131.0054,131.0938,6032.0
2022-07-28 14:55:00,133.38,133.48,133.32,133.48,10851.0,131.1135,131.2118,131.0545,131.2118,10851.0
2022-07-28 15:00:00,133.47,133.53,133.41,133.51,6095.0,131.202,131.2609,131.143,131.2413,6095.0
2022-07-28 15:05:00,133.5,133.59,133.44,133.53,10583.0,131.2315,131.3199,131.1725,131.2609,10583.0
2022-07-28 15:10:00,133.56,133.62,133.51,133.58,7408.0,131.2904,131.3494,131.2413,131.3101,7408.0
2022-07-28 15:15:00,133.59,133.6,133.24,133.29,17256.0,131.3199,131.3298,130.9759,131.025,17256.0
2022-07-28 15:20:00,133.29,133.29,133.16,133.22,19141.0,131.025,131.025,130.8972,130.9562,19141.0
2022-07-28 15:25:00,133.22,133.23,133.05,133.11,24493.0,130.9562,130.966,130.7891,130.8481,24493.0
2022-07-28 15:30:00,133.12,133.39,133.08,133.3,10936.0,130.8579,131.1233,130.8186,131.0349,10936.0
2022-07-28 15:35:00,133.31,133.37,133.25,133.31,11400.0,131.0447,131.1037,130.9857,131.0447,11400.0
2022-07-28 15:40:00,133.31,133.54,133.25,133.36,20067.0,131.0447,131.2708,130.9857,131.0938,20067.0
2022-07-28 15:45:00,133.37,133.52,133.35,133.38,15121.0,131.1037,131.2511,131.084,131.1135,15121.0
2022-07-28 15:50:00,133.39,133.53,133.14,133.14,31759.0,131.1233,131.2609,130.8776,130.8776,31759.0
2022-07-28 15:55:00,133.11,133.27,133.08,133.18,87873.0,130.8481,131.0054,130.8186,130.9169,87873.0
2022-07-29 09:30:00,132.17,132.94,130.07,131.36,78140.0,129.9241,130.681,127.8597,129.1278,78140.0
2022-07-29 09:35:00,131.37,131.68,130.86,131.53,15448.0,129.1377,129.4424,128.6363,129.2949,15448.0
2022-07-29 09:40:00,131.64,132.04,131.42,131.94,28317.0,129.4031,129.7963,129.1868,129.698,28317.0
2022-07-29 09:45:00,132.05,132.29,131.8,132.16,23183.0,129.8061,130.042,129.5603,129.9142,23183.0
2022-07-29 09:50:00,132.18,132.73,132.16,132.21,12935.0,129.9339,130.4745,129.9142,129.9634,12935.0
2022-07-29 09:55:00,132.27,132.71,132.25,132.66,9610.0,130.0224,130.4549,130.0027,130.4057,9610.0
2022-07-29 10:00:00,132.69,132.78,132.34,132.34,10375.0,130.4352,130.5237,130.0912,130.0912,10375.0
2022-07-29 10:05:00,132.42,132.69,132.29,132.31,10682.0,130.1698,130.4352,130.042,130.0617,10682.0
2022-07-29 10:10:00,132.28,132.45,132.15,132.28,13695.0,130.0322,130.1993,129.9044,130.0322,13695.0
2022-07-29 10:15:00,132.24,132.26,131.65,131.72,13050.0,129.9929,130.0125,129.4129,129.4817,13050.0
2022-07-29 10:20:00,131.72,132.11,131.58,131.96,11566.0,129.4817,129.8651,129.3441,129.7176,11566.0
2022-07-29 10:25:00,131.94,132.23,131.9,132.1,13038.0,129.698,129.983,129.6586,129.8552,13038.0
2022-07-29 10:30:00,132.09,132.3,132.06,132.23,14969.0,129.8454,130.0519,129.8159,129.983,14969.0
2022-07-29 10:35:00,132.24,132.4,132.16,132.31,8958.0,129.9929,130.1502,129.9142,130.0617,8958.0
2022-07-29 10:40:00,132.26,132.26,131.71,131.77,34403.0,130.0125,130.0125,129.4719,129.5309,34403.0
2022-07-29 10:45:00,131.74,132.03,131.73,131.92,31543.0,129.5014,129.7864,129.4915,129.6783,31543.0
2022-07-29 10:50:00,131.97,132.31,131.96,132.26,7259.0,129.7275,130.0617,129.7176,130.0125,7259.0
2022-07-29 10:55:00,132.31,132.36,132.07,132.07,7611.0,130.0617,130.1108,129.8258,129.8258,7611.0
2022-07-29 11:00:00,132.0,132.01,131.84,131.93,3702.0,129.7569,129.7668,129.5997,129.6881,3702.0
2022-07-29 11:05:00,131.93,132.28,131.92,132.23,3773.0,129.6881,130.0322,129.6783,129.983,3773.0
2022-07-29 11:10:00,132.27,132.42,132.04,132.05,10770.0,130.0224,130.1698,129.7963,129.8061,10770.0
2022-07-29 11:15:00,132.05,132.17,132.01,132.06,7831.0,129.8061,129.9241,129.7668,129.8159,7831.0
2022-07-29 11:20:00,131.99,132.04,131.91,131.94,6802.0,129.7471,129.7963,129.6685,129.698,6802.0
2022-07-29 11:25:00,131.94,132.05,131.88,131.88,30697.0,129.698,129.8061,129.639,129.639,30697.0
2022-07-29 11:30:00,131.78,132.06,131.72,131.88,27222.0,129.5407,129.8159,129.4817,129.639,27222.0
2022-07-29 11:35:00,131.92,132.02,131.82,131.93,20404.0,129.6783,129.7766,129.58,129.6881,20404.0
2022-07-29 11:40:00,131.93,132.15,131.89,132.15,12857.0,129.6881,129.9044,129.6488,129.9044,12857.0
2022-07-29 11:45:00,132.23,132.23,131.81,131.84,33500.0,129.983,129.983,129.5702,129.5997,33500.0
2022-07-29 11:50:00,131.88,132.01,131.68,131.77,31899.0,129.639,129.7668,129.4424,129.5309,31899.0
2022-07-29 11:55:00,131.77,131.79,131.6,131.71,10726.0,129.5309,129.5505,129.3637,129.4719,10726.0
2022-07-29 12:00:00,131.73,131.81,131.69,131.71,6370.0,129.4915,129.5702,129.4522,129.4719,6370.0
2022-07-29 12:05:00,131.66,131.69,131.5,131.55,8122.0,129.4227,129.4522,129.2654,129.3146,8122.0
2022-07-29 12:10:00,131.56,131.65,131.3,131.3,9646.0,129.3244,129.4129,129.0688,129.0688,9646.0
2022-07-29 12:15:00,131.32,131.47,131.3,131.31,11283.0,129.0885,129.236,129.0688,129.0787,11283.0
2022-07-29 12:20:00,131.25,131.37,131.08,131.12,10481.0,129.0197,129.1377,128.8526,128.8919,10481.0
2022-07-29 12:25:00,131.11,131.11,130.77,130.77,11948.0,128.8821,128.8821,128.5478,128.5478,11948.0
2022-07-29 12:30:00,130.77,131.23,130.74,131.23,13920.0,128.5478,129.0,128.5184,129.0,13920.0
2022-07-29 12:35:00,131.25,131.28,131.04,131.25,9517.0,129.0197,129.0492,128.8133,129.0197,9517.0
2022-07-29 12:40:00,131.18,131.18,131.06,131.12,4500.0,128.9509,128.9509,128.8329,128.8919,4500.0
2022-07-29 12:45:00,131.13,131.19,131.04,131.12,7600.0,128.9017,128.9607,128.8133,128.8919,7600.0
2022-07-29 12:50:00,131.14,131.14,130.97,131.1,7901.0,128.9116,128.9116,128.7445,128.8722,7901.0
2022-07-29 12:55:00,131.15,131.15,131.04,131.11,4253.0,128.9214,128.9214,128.8133,128.8821,4253.0
2022-07-29 13:00:00,131.11,131.44,131.1,131.41,5920.0,128.8821,129.2065,128.8722,129.177,5920.0
2022-07-29 13:05:00,131.43,131.47,131.24,131.24,6000.0,129.1966,129.236,129.0099,129.0099,6000.0
2022-07-29 13:10:00,131.2,131.28,131.14,131.17,5227.0,128.9705,129.0492,128.9116,128.9411,5227.0
2022-07-29 13:15:00,131.18,131.18,131.05,131.05,3220.0,128.9509,128.9509,128.8231,128.8231,3220.0
2022-07-29 13:20:00,131.07,131.12,130.98,130.98,9219.0,128.8428,128.8919,128.7543,128.7543,9219.0
2022-07-29 13:25:00,130.99,131.0,130.84,130.85,6769.0,128.7641,128.7739,128.6167,128.6265,6769.0
2022-07-29 13:30:00,130.82,130.85,130.7,130.71,7293.0,128.597,128.6265,128.479,128.4889,7293.0
2022-07-29 13:35:00,130.7,130.72,130.59,130.64,9250.0,128.479,128.4987,128.3709,128.4201,9250.0
2022-07-29 13:40:00,130.61,130.79,130.61,130.7,9948.0,128.3906,128.5675,128.3906,128.479,9948.0
2022-07-29 13:45:00,130.7,130.94,130.69,130.93,8537.0,128.479,128.715,128.4692,128.7051,8537.0
2022-07-29 13:50:00,131.01,131.16,131.01,131.14,8215.0,128.7838,128.9312,128.7838,128.9116,8215.0
2022-07-29 13:55:00,131.13,131.25,131.05,131.06,5387.0,128.9017,129.0197,128.8231,128.8329,5387.0
2022-07-29 14:00:00,131.02,131.05,130.89,131.01,4905.0,128.7936,128.8231,128.6658,128.7838,4905.0
2022-07-29 14:05:00,131.03,131.09,130.94,131.06,6580.0,128.8034,128.8624,128.715,128.8329,6580.0
2022-07-29 14:10:00,131.07,131.26,131.06,131.16,7104.0,128.8428,129.0295,128.8329,128.9312,7104.0
2022-07-29 14:15:00,131.14,131.25,131.11,131.23,5960.0,128.9116,129.0197,128.8821,129.0,5960.0
2022-07-29 14:20:00,131.23,131.23,130.95,130.95,7185.0,129.0,129.0,128.7248,128.7248,7185.0
2022-07-29 14:25:00,130.97,131.31,130.95,131.24,10720.0,128.7445,129.0787,128.7248,129.0099,10720.0
2022-07-29 14:30:00,131.23,131.25,131.14,131.18,5994.0,129.0,129.0197,128.9116,128.9509,5994.0
2022-07-29 14:35:00,131.19,131.26,131.17,131.17,5606.0,128.9607,129.0295,128.9411,128.9411,5606.0
2022-07-29 14:40:00,131.16,131.16,131.0,131.03,13918.0,128.9312,128.9312,128.7739,128.8034,13918.0
2022-07-29 14:45:00,131.03,131.11,130.81,130.86,24201.0,128.8034,128.8821,128.5872,128.6363,24201.0
2022-07-29 14:50:00,130.84,130.92,130.76,130.9,10253.0,128.6167,128.6953,128.538,128.6756,10253.0
2022-07-29 14:55:00,130.88,130.97,130.81,130.93,13351.0,128.656,128.7445,128.5872,128.7051,13351.0
2022-07-29 15:00:00,130.95,131.33,130.94,131.22,17296.0,128.7248,129.0983,128.715,128.9902,17296.0
2022-07-29 15:05:00,131.18,131.29,131.09,131.25,14555.0,128.9509,129.059,128.8624,129.0197,14555.0
2022-07-29 15:10:00,131.25,131.31,131.21,131.3,12192.0,129.0197,129.0787,128.9804,129.0688,12192.0
2022-07-29 15:15:00,131.28,131.28,131.19,131.27,6718.0,129.0492,129.0492,128.9607,129.0394,6718.0
2022-07-29 15:20:00,131.25,131.52,131.25,131.52,9499.0,129.0197,129.2851,129.0197,129.2851,9499.0
2022-07-29 15:25:00,131.56,131.64,131.48,131.58,10504.0,129.3244,129.4031,129.2458,129.3441,10504.0
2022-07-29 15:30:00,131.59,131.6,131.5,131.58,14406.0,129.3539,129.3637,129.2654,129.3441,14406.0
2022-07-29 15:35:00,131.58,131.76,131.56,131.69,25588.0,129.3441,129.521,129.3244,129.4522,25588.0
2022-07-29 15:40:00,131.69,131.77,131.67,131.75,31690.0,129.4522,129.5309,129.4326,129.5112,31690.0
2022-07-29 15:45:00,131.75,131.79,131.63,131.63,24948.0,129.5112,129.5505,129.3932,129.3932,24948.0
2022-07-29 15:50:00,131.65,131.68,131.16,131.31,85908.0,129.4129,129.4424,128.9312,129.0787,85908.0
2022-07-29 15:55:00,131.34,131.49,131.2,131.22,152662.0,129.1082,129.2556,128.9705,128.9902,152662.0
2022-08-01 09:30:00,130.73,131.03,130.42,130.69,36515.0,128.5085,128.8034,128.2038,128.4692,36515.0
2022-08-01 09:35:00,130.73,131.17,130.57,131.12,14008.0,128.5085,128.9411,128.3512,128.8919,14008.0
2022-08-01 09:40:00,131.12,131.34,130.86,131.19,13739.0,128.8919,129.1082,128.6363,128.9607,13739.0
2022-08-01 09:45:00,131.15,131.15,130.69,130.83,10334.0,128.9214,128.9214,128.4692,128.6068,10334.0
2022-08-01 09:50:00,130.83,130.83,130.25,130.65,23656.0,128.6068,128.6068,128.0367,128.4299,23656.0
2022-08-01 09:55:00,130.65,130.81,130.49,130.6,12483.0,128.4299,128.5872,128.2726,128.3807,12483.0
2022-08-01 10:00:00,130.52,130.74,130.37,130.5,15457.0,128.3021,128.5184,128.1546,128.2824,15457.0
2022-08-01 10:05:00,130.45,130.69,130.32,130.41,16026.0,128.2333,128.4692,128.1055,128.194,16026.0
2022-08-01 10:10:00,130.49,130.66,130.37,130.37,14233.0,128.2726,128.4397,128.1546,128.1546,14233.0
2022-08-01 10:15:00,130.37,130.37,129.84,129.91,10160.0,128.1546,128.1546,127.6337,127.7025,10160.0
2022-08-01 10:20:00,129.92,130.21,129.79,130.06,7496.0,127.7123,127.9974,127.5845,127.8499,7496.0
2022-08-01 10:25:00,130.06,130.09,129.87,130.06,8557.0,127.8499,127.8794,127.6631,127.8499,8557.0
2022-08-01 10:30:00,130.09,130.41,130.09,130.32,6983.0,127.8794,128.194,127.8794,128.1055,6983.0
2022-08-01 10:35:00,130.32,130.34,130.15,130.26,11025.0,128.1055,128.1252,127.9384,128.0465,11025.0
2022-08-01 10:40:00,130.27,130.64,130.26,130.61,9936.0,128.0563,128.4201,128.0465,128.3906,9936.0
2022-08-01 10:45:00,130.64,131.21,130.63,131.21,6726.0,128.4201,128.9804,128.4102,128.9804,6726.0
2022-08-01 10:50:00,131.25,131.7,131.24,131.67,5416.0,129.0197,129.462,129.0099,129.4326,5416.0
2022-08-01 10:55:00,131.65,131.68,131.1,131.33,18383.0,129.4129,129.4424,128.8722,129.0983,18383.0
2022-08-01 11:00:00,131.33,131.49,131.29,131.42,6449.0,129.0983,129.2556,129.059,129.1868,6449.0
2022-08-01 11:05:00,131.46,131.54,131.38,131.45,9700.0,129.2261,129.3048,129.1475,129.2163,9700.0
2022-08-01 11:10:00,131.48,131.62,131.42,131.62,13880.0,129.2458,129.3834,129.1868,129.3834,13880.0
2022-08-01 11:15:00,131.63,131.64,131.32,131.32,9380.0,129.3932,129.4031,129.0885,129.0885,9380.0
2022-08-01 11:20:00,131.29,131.48,131.25,131.37,7565.0,129.059,129.2458,129.0197,129.1377,7565.0
2022-08-01 11:25:00,131.38,131.56,131.38,131.51,9089.0,129.1475,129.3244,129.1475,129.2753,9089.0
2022-08-01 11:30:00,131.53,131.53,131.35,131.42,9001.0,129.2949,129.2949,129.118,129.1868,9001.0
2022-08-01 11:35:00,131.43,131.59,131.38,131.55,4961.0,129.1966,129.3539,129.1475,129.3146,4961.0
2022-08-01 11:40:00,131.54,131.74,131.54,131.74,3497.0,129.3048,129.5014,129.3048,129.5014,3497.0
2022-08-01 11:45:00,131.79,131.85,131.61,131.66,6272.0,129.5505,129.6095,129.3736,129.4227,6272.0
2022-08-01 11:50:00,131.62,131.65,131.47,131.5,4129.0,129.3834,129.4129,129.236,129.2654,4129.0
2022-08-01 11:55:00,131.5,131.58,131.48,131.5,4378.0,129.2654,129.3441,129.2458,129.2654,4378.0
2022-08-01 12:00:00,131.46,131.54,131.16,131.18,10219.0,129.2261,129.3048,128.9312,128.9509,10219.0
2022-08-01 12:05:00,131.24,131.43,131.24,131.32,3492.0,129.0099,129.1966,129.0099,129.0885,3492.0
2022-08-01 12:10:00,131.31,131.39,131.09,131.13,3325.0,129.0787,129.1573,128.8624,128.9017,3325.0
2022-08-01 12:15:00,131.15,131.17,131.05,131.05,3283.0,128.9214,128.9411,128.8231,128.8231,3283.0
2022-08-01 12:20:00,131.09,131.16,130.88,130.9,6804.0,128.8624,128.9312,128.656,128.6756,6804.0
2022-08-01 12:25:00,130.93,130.96,130.72,130.92,5794.0,128.7051,128.7346,128.4987,128.6953,5794.0
2022-08-01 12:30:00,130.94,131.03,130.88,130.99,3755.0,128.715,128.8034,128.656,128.7641,3755.0
2022-08-01 12:35:00,131.0,131.05,130.91,130.96,4202.0,128.7739,128.8231,128.6855,128.7346,4202.0
2022-08-01 12:40:00,130.94,131.05,130.94,131.05,2578.0,128.715,128.8231,128.715,128.8231,2578.0
2022-08-01 12:45:00,131.1,131.28,131.1,131.19,3941.0,128.8722,129.0492,128.8722,128.9607,3941.0
2022-08-01 12:50:00,131.14,131.14,131.01,131.08,4175.0,128.9116,128.9116,128.7838,128.8526,4175.0
2022-08-01 12:55:00,131.08,131.08,130.91,131.04,3300.0,128.8526,128.8526,128.6855,128.8133,3300.0
2022-08-01 13:00:00,131.01,131.03,130.8,130.89,3587.0,128.7838,128.8034,128.5773,128.6658,3587.0
2022-08-01 13:05:00,130.87,131.2,130.86,131.2,14382.0,128.6462,128.9705,128.6363,128.9705,14382.0
2022-08-01 13:10:00,131.2,131.28,131.13,131.2,6361.0,128.9705,129.0492,128.9017,128.9705,6361.0
2022-08-01 13:15:00,131.21,131.31,131.15,131.2,3750.0,128.9804,129.0787,128.9214,128.9705,3750.0
2022-08-01 13:20:00,131.16,131.29,131.08,131.16,4792.0,128.9312,129.059,128.8526,128.9312,4792.0
2022-08-01 13:25:00,131.18,131.18,130.98,130.98,4789.0,128.9509,128.9509,128.7543,128.7543,4789.0
2022-08-01 13:30:00,130.96,130.98,130.81,130.83,19181.0,128.7346,128.7543,128.5872,128.6068,19181.0
2022-08-01 13:35:00,130.8,130.85,130.76,130.76,4208.0,128.5773,128.6265,128.538,128.538,4208.0
2022-08-01 13:40:00,130.75,130.78,130.7,130.78,6028.0,128.5282,128.5577,128.479,128.5577,6028.0
2022-08-01 13:45:00,130.8,130.82,130.54,130.65,42327.0,128.5773,128.597,128.3218,128.4299,42327.0
2022-08-01 13:50:00,130.64,130.68,130.52,130.6,7569.0,128.4201,128.4594,128.3021,128.3807,7569.0
2022-08-01 13:55:00,130.6,130.66,130.57,130.66,7431.0,128.3807,128.4397,128.3512,128.4397,7431.0
2022-08-01 14:00:00,130.65,130.68,130.41,130.48,7014.0,128.4299,128.4594,128.194,128.2628,7014.0
2022-08-01 14:05:00,130.5,130.57,130.4,130.47,7338.0,128.2824,128.3512,128.1841,128.2529,7338.0
2022-08-01 14:10:00,130.44,130.5,130.26,130.35,11875.0,128.2235,128.2824,128.0465,128.135,11875.0
2022-08-01 14:15:00,130.39,130.53,130.38,130.47,9776.0,128.1743,128.3119,128.1645,128.2529,9776.0
2022-08-01 14:20:00,130.47,130.53,130.36,130.39,6490.0,128.2529,128.3119,128.1448,128.1743,6490.0
2022-08-01 14:25:00,130.38,130.39,130.21,130.27,4736.0,128.1645,128.1743,127.9974,128.0563,4736.0
2022-08-01 14:30:00,130.25,130.55,130.25,130.55,7359.0,128.0367,128.3316,128.0367,128.3316,7359.0
2022-08-01 14:35:00,130.53,130.63,130.51,130.61,5200.0,128.3119,128.4102,128.2923,128.3906,5200.0
2022-08-01 14:40:00,130.62,130.64,130.33,130.36,5448.0,128.4004,128.4201,128.1153,128.1448,5448.0
2022-08-01 14:45:00,130.37,130.37,130.27,130.3,6744.0,128.1546,128.1546,128.0563,128.0858,6744.0
2022-08-01 14:50:00,130.28,130.4,130.23,130.35,5531.0,128.0662,128.1841,128.017,128.135,5531.0
2022-08-01 14:55:00,130.36,130.51,130.33,130.47,5284.0,128.1448,128.2923,128.1153,128.2529,5284.0
2022-08-01 15:00:00,130.43,130.44,130.3,130.37,5997.0,128.2136,128.2235,128.0858,128.1546,5997.0
2022-08-01 15:05:00,130.37,130.59,130.34,130.56,6992.0,128.1546,128.3709,128.1252,128.3414,6992.0
2022-08-01 15:10:00,130.54,130.72,130.52,130.71,12361.0,128.3218,128.4987,128.3021,128.4889,12361.0
2022-08-01 15:15:00,130.71,130.72,130.56,130.6,8187.0,128.4889,128.4987,128.3414,128.3807,8187.0
2022-08-01 15:20:00,130.61,130.61,130.5,130.56,8052.0,128.3906,128.3906,128.2824,128.3414,8052.0
2022-08-01 15:25:00,130.56,130.65,130.53,130.61,11754.0,128.3414,128.4299,128.3119,128.3906,11754.0
2022-08-01 15:30:00,130.61,130.76,130.59,130.68,13027.0,128.3906,128.538,128.3709,128.4594,13027.0
2022-08-01 15:35:00,130.66,130.8,130.59,130.75,15159.0,128.4397,128.5773,128.3709,128.5282,15159.0
2022-08-01 15:40:00,130.76,130.85,130.71,130.76,12355.0,128.538,128.6265,128.4889,128.538,12355.0
2022-08-01 15:45:00,130.76,131.11,130.72,131.08,17583.0,128.538,128.8821,128.4987,128.8526,17583.0
2022-08-01 15:50:00,131.1,131.11,130.79,130.8,35195.0,128.8722,128.8821,128.5675,128.5773,35195.0
2022-08-01 15:55:00,130.8,130.93,130.72,130.88,80821.0,128.5773,128.7051,128.4987,128.656,80821.0
2022-08-02 09:30:00,129.84,130.06,129.28,130.01,32844.0,127.6337,127.8499,127.0832,127.8008,32844.0
2022-08-02 09:35:00,129.94,130.23,129.87,130.12,8561.0,127.732,128.017,127.6631,127.9089,8561.0
2022-08-02 09:40:00,130.16,130.24,129.49,129.61,10700.0,127.9482,128.0269,127.2896,127.4076,10700.0
2022-08-02 09:45:00,129.61,129.78,129.51,129.72,8307.0,127.4076,127.5747,127.3093,127.5157,8307.0
2022-08-02 09:50:00,129.92,130.34,129.88,130.12,4859.0,127.7123,128.1252,127.673,127.9089,4859.0
2022-08-02 09:55:00,129.98,130.6,129.98,130.5,8701.0,127.7713,128.3807,127.7713,128.2824,8701.0
2022-08-02 10:00:00,130.5,130.58,130.3,130.41,9793.0,128.2824,128.3611,128.0858,128.194,9793.0
2022-08-02 10:05:00,130.41,130.45,129.68,129.68,7138.0,128.194,128.2333,127.4764,127.4764,7138.0
2022-08-02 10:10:00,129.72,129.81,129.54,129.76,13781.0,127.5157,127.6042,127.3388,127.555,13781.0
2022-08-02 10:15:00,129.75,129.79,129.63,129.71,14723.0,127.5452,127.5845,127.4272,127.5059,14723.0
2022-08-02 10:20:00,129.74,129.99,129.52,129.59,10205.0,127.5354,127.7811,127.3191,127.3879,10205.0
2022-08-02 10:25:00,129.54,130.0,129.51,130.0,11566.0,127.3388,127.7909,127.3093,127.7909,11566.0
2022-08-02 10:30:00,130.02,130.07,129.89,129.99,12664.0,127.8106,127.8597,127.6828,127.7811,12664.0
2022-08-02 10:35:00,129.97,130.0,129.72,129.8,6701.0,127.7614,127.7909,127.5157,127.5943,6701.0
2022-08-02 10:40:00,129.78,129.89,129.64,129.72,6922.0,127.5747,127.6828,127.4371,127.5157,6922.0
2022-08-02 10:45:00,129.72,129.82,129.69,129.8,7735.0,127.5157,127.614,127.4862,127.5943,7735.0
2022-08-02 10:50:00,129.77,130.35,129.73,130.35,13810.0,127.5648,128.135,127.5255,128.135,13810.0
2022-08-02 10:55:00,130.35,130.35,130.16,130.33,9341.0,128.135,128.135,127.9482,128.1153,9341.0
2022-08-02 11:00:00,130.31,130.39,130.28,130.33,9103.0,128.0957,128.1743,128.0662,128.1153,9103.0
2022-08-02 11:05:00,130.34,130.43,130.24,130.43,10509.0,128.1252,128.2136,128.0269,128.2136,10509.0
2022-08-02 11:10:00,130.37,130.38,129.87,129.87,7900.0,128.1546,128.1645,127.6631,127.6631,7900.0
2022-08-02 11:15:00,129.87,130.05,129.81,129.91,14645.0,127.6631,127.8401,127.6042,127.7025,14645.0
2022-08-02 11:20:00,129.8,129.94,129.73,129.89,9703.0,127.5943,127.732,127.5255,127.6828,9703.0
2022-08-02 11:25:00,129.88,129.99,129.84,129.97,12206.0,127.673,127.7811,127.6337,127.7614,12206.0
2022-08-02 11:30:00,129.99,129.99,129.68,129.74,6101.0,127.7811,127.7811,127.4764,127.5354,6101.0
2022-08-02 11:35:00,129.8,129.8,129.67,129.74,7961.0,127.5943,127.5943,127.4665,127.5354,7961.0
2022-08-02 11:40:00,129.78,129.86,129.73,129.77,8003.0,127.5747,127.6533,127.5255,127.5648,8003.0
2022-08-02 11:45:00,129.75,129.9,129.75,129.82,7236.0,127.5452,127.6926,127.5452,127.614,7236.0
2022-08-02 11:50:00,129.81,130.03,129.81,130.02,6663.0,127.6042,127.8204,127.6042,127.8106,6663.0
2022-08-02 11:55:00,129.98,130.17,129.97,130.1,7172.0,127.7713,127.958,127.7614,127.8892,7172.0
2022-08-02 12:00:00,130.11,130.29,130.11,130.24,5142.0,127.8991,128.076,127.8991,128.0269,5142.0
2022-08-02 12:05:00,130.22,130.23,130.09,130.09,6653.0,128.0072,128.017,127.8794,127.8794,6653.0
2022-08-02 12:10:00,130.07,130.23,130.05,130.23,6364.0,127.8597,128.017,127.8401,128.017,6364.0
2022-08-02 12:15:00,130.19,130.37,130.19,130.3,9514.0,127.9777,128.1546,127.9777,128.0858,9514.0
2022-08-02 12:20:00,130.32,130.46,130.29,130.46,5973.0,128.1055,128.2431,128.076,128.2431,5973.0
2022-08-02 12:25:00,130.46,130.46,130.26,130.35,7972.0,128.2431,128.2431,128.0465,128.135,7972.0
2022-08-02 12:30:00,130.34,130.35,130.09,130.31,18589.0,128.1252,128.135,127.8794,128.0957,18589.0
2022-08-02 12:35:00,130.32,130.36,129.98,130.16,16530.0,128.1055,128.1448,127.7713,127.9482,16530.0
2022-08-02 12:40:00,130.15,130.32,130.11,130.26,10416.0,127.9384,128.1055,127.8991,128.0465,10416.0
2022-08-02 12:45:00,130.28,130.3,130.18,130.21,8026.0,128.0662,128.0858,127.9679,127.9974,8026.0
2022-08-02 12:50:00,130.22,130.24,130.12,130.2,11850.0,128.0072,128.0269,127.9089,127.9875,11850.0
2022-08-02 12:55:00,130.19,130.21,130.1,130.18,19995.0,127.9777,127.9974,127.8892,127.9679,19995.0
2022-08-02 13:00:00,130.19,130.19,130.08,130.09,15692.0,127.9777,127.9777,127.8696,127.8794,15692.0
2022-08-02 13:05:00,130.1,130.23,129.99,130.22,13917.0,127.8892,128.017,127.7811,128.0072,13917.0
2022-08-02 13:10:00,130.23,130.48,130.23,130.3,16988.0,128.017,128.2628,128.017,128.0858,16988.0
2022-08-02 13:15:00,130.33,130.35,130.22,130.22,11263.0,128.1153,128.135,128.0072,128.0072,11263.0
2022-08-02 13:20:00,130.2,130.22,130.1,130.12,12251.0,127.9875,128.0072,127.8892,127.9089,12251.0
2022-08-02 13:25:00,130.1,130.17,129.97,129.98,8511.0,127.8892,127.958,127.7614,127.7713,8511.0
2022-08-02 13:30:00,129.97,130.02,129.76,129.76,11436.0,127.7614,127.8106,127.555,127.555,11436.0
2022-08-02 13:35:00,129.75,129.75,129.31,129.35,10084.0,127.5452,127.5452,127.1127,127.152,10084.0
2022-08-02 13:40:00,129.31,129.36,129.13,129.28,10475.0,127.1127,127.1618,126.9357,127.0832,10475.0
2022-08-02 13:45:00,129.28,129.28,129.02,129.1,8134.0,127.0832,127.0832,126.8276,126.9062,8134.0
2022-08-02 13:50:00,129.06,129.06,128.87,129.0,7899.0,126.8669,126.8669,126.6801,126.8079,7899.0
2022-08-02 13:55:00,128.99,129.04,128.92,128.96,8967.0,126.7981,126.8472,126.7293,126.7686,8967.0
2022-08-02 14:00:00,128.96,129.13,128.92,129.06,12276.0,126.7686,126.9357,126.7293,126.8669,12276.0
2022-08-02 14:05:00,129.07,129.33,129.06,129.33,14473.0,126.8767,127.1323,126.8669,127.1323,14473.0
2022-08-02 14:10:00,129.34,129.39,129.27,129.39,7868.0,127.1421,127.1913,127.0733,127.1913,7868.0
2022-08-02 14:15:00,129.41,129.42,129.07,129.1,9662.0,127.211,127.2208,126.8767,126.9062,9662.0
2022-08-02 14:20:00,129.09,129.21,129.06,129.15,8303.0,126.8964,127.0144,126.8669,126.9554,8303.0
2022-08-02 14:25:00,129.15,129.27,129.07,129.23,10595.0,126.9554,127.0733,126.8767,127.034,10595.0
2022-08-02 14:30:00,129.22,129.35,129.19,129.27,7247.0,127.0242,127.152,126.9947,127.0733,7247.0
2022-08-02 14:35:00,129.27,129.29,129.21,129.23,6874.0,127.0733,127.093,127.0144,127.034,6874.0
2022-08-02 14:40:00,129.24,129.34,129.24,129.31,8397.0,127.0438,127.1421,127.0438,127.1127,8397.0
2022-08-02 14:45:00,129.3,129.3,129.15,129.29,9458.0,127.1028,127.1028,126.9554,127.093,9458.0
2022-08-02 14:50:00,129.27,129.33,129.07,129.08,8382.0,127.0733,127.1323,126.8767,126.8866,8382.0
2022-08-02 14:55:00,129.06,129.11,128.96,129.03,10656.0,126.8669,126.9161,126.7686,126.8374,10656.0
2022-08-02 15:00:00,129.06,129.19,129.06,129.11,12823.0,126.8669,126.9947,126.8669,126.9161,12823.0
2022-08-02 15:05:00,129.13,129.15,129.05,129.1,11613.0,126.9357,126.9554,126.8571,126.9062,11613.0
2022-08-02 15:10:00,129.1,129.16,129.01,129.13,13301.0,126.9062,126.9652,126.8178,126.9357,13301.0
2022-08-02 15:15:00,129.13,129.16,128.96,128.96,17778.0,126.9357,126.9652,126.7686,126.7686,17778.0
2022-08-02 15:20:00,128.91,129.0,128.75,128.76,10604.0,126.7195,126.8079,126.5622,126.572,10604.0
2022-08-02 15:25:00,128.76,129.08,128.76,129.05,20385.0,126.572,126.8866,126.572,126.8571,20385.0
2022-08-02 15:30:00,129.05,129.12,128.97,129.07,30919.0,126.8571,126.9259,126.7784,126.8767,30919.0
2022-08-02 15:35:00,129.07,129.32,129.07,129.21,35843.0,126.8767,127.1225,126.8767,127.0144,35843.0
2022-08-02 15:40:00,129.2,129.2,129.05,129.16,30119.0,127.0045,127.0045,126.8571,126.9652,30119.0
2022-08-02 15:45:00,129.16,129.21,128.9,128.92,32937.0,126.9652,127.0144,126.7096,126.7293,32937.0
2022-08-02 15:50:00,128.9,129.1,128.81,128.84,56398.0,126.7096,126.9062,126.6212,126.6506,56398.0
2022-08-02 15:55:00,128.82,129.04,128.73,128.89,132838.0,126.631,126.8472,126.5425,126.6998,132838.0
2022-08-03 09:30:00,131.03,132.86,131.03,131.53,65557.0,128.8034,130.6023,128.8034,129.2949,65557.0
2022-08-03 09:35:00,131.52,131.7,130.41,131.47,29547.0,129.2851,129.462,128.194,129.236,29547.0
2022-08-03 09:40:00,131.33,132.68,131.2,132.32,37484.0,129.0983,130.4254,128.9705,130.0715,37484.0
2022-08-03 09:45:00,132.33,132.55,131.51,132.48,35237.0,130.0813,130.2976,129.2753,130.2288,35237.0
2022-08-03 09:50:00,132.48,133.08,132.18,132.85,28422.0,130.2288,130.8186,129.9339,130.5925,28422.0
2022-08-03 09:55:00,132.85,133.57,132.85,133.27,28884.0,130.5925,131.3003,130.5925,131.0054,28884.0
2022-08-03 10:00:00,133.11,133.85,133.02,133.68,23033.0,130.8481,131.5755,130.7596,131.4084,23033.0
2022-08-03 10:05:00,133.72,134.24,133.49,134.06,25879.0,131.4477,131.9589,131.2216,131.7819,25879.0
2022-08-03 10:10:00,134.05,134.26,133.98,134.15,11814.0,131.7721,131.9785,131.7033,131.8704,11814.0
2022-08-03 10:15:00,134.18,134.59,133.67,133.82,24195.0,131.8999,132.3029,131.3986,131.546,24195.0
2022-08-03 10:20:00,133.93,134.0,133.65,133.79,14357.0,131.6542,131.723,131.3789,131.5165,14357.0
2022-08-03 10:25:00,133.89,133.89,133.55,133.59,14433.0,131.6148,131.6148,131.2806,131.3199,14433.0
2022-08-03 10:30:00,133.56,133.56,133.11,133.11,7340.0,131.2904,131.2904,130.8481,130.8481,7340.0
2022-08-03 10:35:00,133.25,133.52,133.01,133.52,10896.0,130.9857,131.2511,130.7498,131.2511,10896.0
2022-08-03 10:40:00,133.64,133.71,133.28,133.28,8060.0,131.3691,131.4379,131.0152,131.0152,8060.0
2022-08-03 10:45:00,133.31,133.82,133.3,133.78,9099.0,131.0447,131.546,131.0349,131.5067,9099.0
2022-08-03 10:50:00,133.86,133.92,133.65,133.67,9537.0,131.5853,131.6443,131.3789,131.3986,9537.0
2022-08-03 10:55:00,133.69,133.72,133.43,133.5,10214.0,131.4182,131.4477,131.1626,131.2315,10214.0
2022-08-03 11:00:00,133.53,133.67,133.42,133.59,16044.0,131.2609,131.3986,131.1528,131.3199,16044.0
2022-08-03 11:05:00,133.6,134.29,133.6,134.29,8957.0,131.3298,132.008,131.3298,132.008,8957.0
2022-08-03 11:10:00,134.32,134.62,134.24,134.47,12097.0,132.0375,132.3324,131.9589,132.185,12097.0
2022-08-03 11:15:00,134.49,134.67,134.28,134.43,8457.0,132.2046,132.3816,131.9982,132.1457,8457.0
2022-08-03 11:20:00,134.45,134.5,134.23,134.45,10049.0,132.1653,132.2145,131.9491,132.1653,10049.0
2022-08-03 11:25:00,134.46,134.53,134.32,134.53,9542.0,132.1751,132.244,132.0375,132.244,9542.0
2022-08-03 11:30:00,134.52,134.67,134.37,134.47,9019.0,132.2341,132.3816,132.0867,132.185,9019.0
2022-08-03 11:35:00,134.48,134.67,134.4,134.66,12023.0,132.1948,132.3816,132.1162,132.3717,12023.0
2022-08-03 11:40:00,134.69,134.69,134.42,134.55,7593.0,132.4012,132.4012,132.1358,132.2636,7593.0
2022-08-03 11:45:00,134.53,134.56,134.33,134.35,7760.0,132.244,132.2734,132.0474,132.067,7760.0
2022-08-03 11:50:00,134.34,134.55,134.21,134.5,6077.0,132.0572,132.2636,131.9294,132.2145,6077.0
2022-08-03 11:55:00,134.5,134.69,134.45,134.62,6417.0,132.2145,132.4012,132.1653,132.3324,6417.0
2022-08-03 12:00:00,134.65,134.86,134.65,134.84,7307.0,132.3619,132.5683,132.3619,132.5487,7307.0
2022-08-03 12:05:00,134.8,134.92,134.71,134.77,7118.0,132.5094,132.6273,132.4209,132.4799,7118.0
2022-08-03 12:10:00,134.82,134.82,134.59,134.78,7972.0,132.529,132.529,132.3029,132.4897,7972.0
2022-08-03 12:15:00,134.74,134.74,134.55,134.58,6096.0,132.4504,132.4504,132.2636,132.2931,6096.0
2022-08-03 12:20:00,134.6,134.78,134.6,134.78,5223.0,132.3128,132.4897,132.3128,132.4897,5223.0
2022-08-03 12:25:00,134.75,134.75,134.48,134.48,4927.0,132.4602,132.4602,132.1948,132.1948,4927.0
2022-08-03 12:30:00,134.4,134.43,134.19,134.35,5100.0,132.1162,132.1457,131.9097,132.067,5100.0
2022-08-03 12:35:00,134.39,134.5,134.2,134.2,4248.0,132.1063,132.2145,131.9196,131.9196,4248.0
2022-08-03 12:40:00,134.18,134.32,134.1,134.25,3842.0,131.8999,132.0375,131.8213,131.9687,3842.0
2022-08-03 12:45:00,134.25,134.31,134.15,134.28,4171.0,131.9687,132.0277,131.8704,131.9982,4171.0
2022-08-03 12:50:00,134.28,134.39,134.14,134.28,15454.0,131.9982,132.1063,131.8606,131.9982,15454.0
2022-08-03 12:55:00,134.28,134.36,134.23,134.31,4976.0,131.9982,132.0768,131.9491,132.0277,4976.0
2022-08-03 13:00:00,134.34,134.82,134.33,134.71,5410.0,132.0572,132.529,132.0474,132.4209,5410.0
2022-08-03 13:05:00,134.74,134.74,134.31,134.46,5823.0,132.4504,132.4504,132.0277,132.1751,5823.0
2022-08-03 13:10:00,134.47,134.65,134.41,134.52,3846.0,132.185,132.3619,132.126,132.2341,3846.0
2022-08-03 13:15:00,134.5,134.63,134.48,134.49,4220.0,132.2145,132.3423,132.1948,132.2046,4220.0
2022-08-03 13:20:00,134.46,134.55,134.36,134.5,5144.0,132.1751,132.2636,132.0768,132.2145,5144.0
2022-08-03 13:25:00,134.47,134.47,134.23,134.31,4546.0,132.185,132.185,131.9491,132.0277,4546.0
2022-08-03 13:30:00,134.31,134.52,134.31,134.43,5479.0,132.0277,132.2341,132.0277,132.1457,5479.0
2022-08-03 13:35:00,134.38,134.38,134.21,134.33,3988.0,132.0965,132.0965,131.9294,132.0474,3988.0
2022-08-03 13:40:00,134.24,134.37,134.11,134.28,4398.0,131.9589,132.0867,131.8311,131.9982,4398.0
2022-08-03 13:45:00,134.25,134.26,134.08,134.12,5230.0,131.9687,131.9785,131.8016,131.8409,5230.0
2022-08-03 13:50:00,134.09,134.11,133.91,133.91,3132.0,131.8114,131.8311,131.6345,131.6345,3132.0
2022-08-03 13:55:00,133.88,134.17,133.73,134.07,7758.0,131.605,131.8901,131.4576,131.7918,7758.0
2022-08-03 14:00:00,133.99,134.06,133.65,133.68,11049.0,131.7131,131.7819,131.3789,131.4084,11049.0
2022-08-03 14:05:00,133.68,133.76,133.55,133.76,5799.0,131.4084,131.487,131.2806,131.487,5799.0
2022-08-03 14:10:00,133.79,133.89,133.72,133.75,7305.0,131.5165,131.6148,131.4477,131.4772,7305.0
2022-08-03 14:15:00,133.77,133.78,133.65,133.76,8847.0,131.4969,131.5067,131.3789,131.487,8847.0
2022-08-03 14:20:00,133.78,133.79,133.54,133.61,10692.0,131.5067,131.5165,131.2708,131.3396,10692.0
2022-08-03 14:25:00,133.65,133.77,133.39,133.48,11339.0,131.3789,131.4969,131.1233,131.2118,11339.0
2022-08-03 14:30:00,133.5,133.5,133.33,133.41,6655.0,131.2315,131.2315,131.0643,131.143,6655.0
2022-08-03 14:35:00,133.38,133.5,133.25,133.34,9853.0,131.1135,131.2315,130.9857,131.0742,9853.0
2022-08-03 14:40:00,133.36,133.52,133.29,133.52,5403.0,131.0938,131.2511,131.025,131.2511,5403.0
2022-08-03 14:45:00,133.48,133.51,133.39,133.39,12695.0,131.2118,131.2413,131.1233,131.1233,12695.0
2022-08-03 14:50:00,133.38,133.53,133.22,133.38,12171.0,131.1135,131.2609,130.9562,131.1135,12171.0
2022-08-03 14:55:00,133.36,133.51,133.35,133.43,7109.0,131.0938,131.2413,131.084,131.1626,7109.0
2022-08-03 15:00:00,133.44,133.52,133.35,133.49,13365.0,131.1725,131.2511,131.084,131.2216,13365.0
2022-08-03 15:05:00,133.51,133.55,133.44,133.5,16755.0,131.2413,131.2806,131.1725,131.2315,16755.0
2022-08-03 15:10:00,133.48,133.74,133.48,133.73,9242.0,131.2118,131.4674,131.2118,131.4576,9242.0
2022-08-03 15:15:00,133.7,133.86,133.61,133.76,13396.0,131.4281,131.5853,131.3396,131.487,13396.0
2022-08-03 15:20:00,133.78,133.98,133.76,133.85,14442.0,131.5067,131.7033,131.487,131.5755,14442.0
2022-08-03 15:25:00,133.86,133.97,133.53,133.55,23521.0,131.5853,131.6935,131.2609,131.2806,23521.0
2022-08-03 15:30:00,133.57,133.6,133.2,133.31,34449.0,131.3003,131.3298,130.9366,131.0447,34449.0
2022-08-03 15:35:00,133.32,133.43,133.28,133.28,27223.0,131.0545,131.1626,131.0152,131.0152,27223.0
2022-08-03 15:40:00,133.27,133.4,133.18,133.39,30211.0,131.0054,131.1332,130.9169,131.1233,30211.0
2022-08-03 15:45:00,133.38,133.43,133.18,133.23,41748.0,131.1135,131.1626,130.9169,130.966,41748.0
2022-08-03 15:50:00,133.24,133.34,133.04,133.22,59605.0,130.9759,131.0742,130.7793,130.9562,59605.0
2022-08-03 15:55:00,133.23,133.37,133.14,133.3,113128.0,130.966,131.1037,130.8776,131.0349,113128.0
2022-08-04 09:30:00,133.37,133.71,132.93,133.0,39800.0,131.1037,131.4379,130.6711,130.74,39800.0
2022-08-04 09:35:00,133.13,133.45,132.87,132.89,10427.0,130.8677,131.1823,130.6122,130.6318,10427.0
2022-08-04 09:40:00,133.0,133.23,132.66,132.96,13244.0,130.74,130.966,130.4057,130.7006,13244.0
2022-08-04 09:45:00,132.77,133.35,132.72,133.16,6392.0,130.5139,131.084,130.4647,130.8972,6392.0
2022-08-04 09:50:00,133.04,133.17,132.77,132.94,9886.0,130.7793,130.9071,130.5139,130.681,9886.0
2022-08-04 09:55:00,132.9,132.92,132.72,132.8,6301.0,130.6417,130.6613,130.4647,130.5434,6301.0
2022-08-04 10:00:00,132.79,132.84,132.49,132.51,9444.0,130.5335,130.5827,130.2386,130.2583,9444.0
2022-08-04 10:05:00,132.51,132.8,132.51,132.55,7860.0,130.2583,130.5434,130.2583,130.2976,7860.0
2022-08-04 10:10:00,132.53,132.81,132.5,132.63,4744.0,130.2779,130.5532,130.2485,130.3762,4744.0
2022-08-04 10:15:00,132.66,132.81,132.38,132.59,4410.0,130.4057,130.5532,130.1305,130.3369,4410.0
2022-08-04 10:20:00,132.53,132.7,132.43,132.59,4900.0,130.2779,130.4451,130.1796,130.3369,4900.0
2022-08-04 10:25:00,132.53,132.59,132.35,132.43,5326.0,130.2779,130.3369,130.101,130.1796,5326.0
2022-08-04 10:30:00,132.41,132.48,132.1,132.12,14264.0,130.16,130.2288,129.8552,129.8749,14264.0
2022-08-04 10:35:00,132.09,132.25,131.99,132.23,30997.0,129.8454,130.0027,129.7471,129.983,30997.0
2022-08-04 10:40:00,132.25,132.53,132.15,132.49,5055.0,130.0027,130.2779,129.9044,130.2386,5055.0
2022-08-04 10:45:00,132.48,132.81,132.45,132.72,6822.0,130.2288,130.5532,130.1993,130.4647,6822.0
2022-08-04 10:50:00,132.64,132.76,132.58,132.62,2900.0,130.3861,130.504,130.3271,130.3664,2900.0
2022-08-04 10:55:00,132.69,132.69,132.58,132.67,3290.0,130.4352,130.4352,130.3271,130.4156,3290.0
2022-08-04 11:00:00,132.67,132.84,132.62,132.7,10346.0,130.4156,130.5827,130.3664,130.4451,10346.0
2022-08-04 11:05:00,132.7,132.77,132.5,132.53,12325.0,130.4451,130.5139,130.2485,130.2779,12325.0
2022-08-04 11:10:00,132.59,132.59,132.34,132.4,12565.0,130.3369,130.3369,130.0912,130.1502,12565.0
2022-08-04 11:15:00,132.42,132.57,132.4,132.51,9934.0,130.1698,130.3173,130.1502,130.2583,9934.0
2022-08-04 11:20:00,132.54,132.57,132.4,132.4,8674.0,130.2878,130.3173,130.1502,130.1502,8674.0
2022-08-04 11:25:00,132.39,132.56,132.3,132.51,11348.0,130.1403,130.3074,130.0519,130.2583,11348.0
2022-08-04 11:30:00,132.53,132.84,132.5,132.73,7649.0,130.2779,130.5827,130.2485,130.4745,7649.0
2022-08-04 11:35:00,132.78,132.94,132.68,132.77,15905.0,130.5237,130.681,130.4254,130.5139,15905.0
2022-08-04 11:40:00,132.78,132.86,132.64,132.85,2017.0,130.5237,130.6023,130.3861,130.5925,2017.0
2022-08-04 11:45:00,132.92,132.97,132.89,132.94,2500.0,130.6613,130.7105,130.6318,130.681,2500.0
2022-08-04 11:50:00,132.94,133.06,132.88,132.97,8393.0,130.681,130.7989,130.622,130.7105,8393.0
2022-08-04 11:55:00,132.97,133.28,132.97,133.26,10454.0,130.7105,131.0152,130.7105,130.9955,10454.0
2022-08-04 12:00:00,133.3,133.43,133.06,133.07,10264.0,131.0349,131.1626,130.7989,130.8088,10264.0
2022-08-04 12:05:00,133.01,133.05,132.89,133.05,2177.0,130.7498,130.7891,130.6318,130.7891,2177.0
2022-08-04 12:10:00,133.06,133.12,132.76,132.85,5000.0,130.7989,130.8579,130.504,130.5925,5000.0
2022-08-04 12:15:00,132.83,132.9,132.74,132.87,5973.0,130.5728,130.6417,130.4844,130.6122,5973.0
2022-08-04 12:20:00,132.84,132.98,132.82,132.92,6741.0,130.5827,130.7203,130.563,130.6613,6741.0
2022-08-04 12:25:00,132.9,132.9,132.75,132.81,4321.0,130.6417,130.6417,130.4942,130.5532,4321.0
2022-08-04 12:30:00,132.79,132.83,132.61,132.83,4586.0,130.5335,130.5728,130.3566,130.5728,4586.0
2022-08-04 12:35:00,132.81,132.81,132.68,132.72,6140.0,130.5532,130.5532,130.4254,130.4647,6140.0
2022-08-04 12:40:00,132.71,132.72,132.43,132.62,11212.0,130.4549,130.4647,130.1796,130.3664,11212.0
2022-08-04 12:45:00,132.63,132.63,132.18,132.22,4265.0,130.3762,130.3762,129.9339,129.9732,4265.0
2022-08-04 12:50:00,132.2,132.36,132.15,132.15,2985.0,129.9536,130.1108,129.9044,129.9044,2985.0
2022-08-04 12:55:00,132.24,132.27,132.17,132.21,4381.0,129.9929,130.0224,129.9241,129.9634,4381.0
2022-08-04 13:00:00,132.22,132.31,132.14,132.14,17040.0,129.9732,130.0617,129.8946,129.8946,17040.0
2022-08-04 13:05:00,132.15,132.34,132.14,132.26,7662.0,129.9044,130.0912,129.8946,130.0125,7662.0
2022-08-04 13:10:00,132.25,132.41,132.25,132.39,3164.0,130.0027,130.16,130.0027,130.1403,3164.0
2022-08-04 13:15:00,132.4,132.4,132.27,132.31,5533.0,130.1502,130.1502,130.0224,130.0617,5533.0
2022-08-04 13:20:00,132.3,132.75,132.28,132.68,10180.0,130.0519,130.4942,130.0322,130.4254,10180.0
2022-08-04 13:25:00,132.67,132.74,132.62,132.65,5874.0,130.4156,130.4844,130.3664,130.3959,5874.0
2022-08-04 13:30:00,132.68,132.85,132.6,132.75,10263.0,130.4254,130.5925,130.3468,130.4942,10263.0
2022-08-04 13:35:00,132.75,132.84,132.68,132.68,4000.0,130.4942,130.5827,130.4254,130.4254,4000.0
2022-08-04 13:40:00,132.74,132.83,132.67,132.83,3747.0,130.4844,130.5728,130.4156,130.5728,3747.0
2022-08-04 13:45:00,132.84,132.88,132.72,132.88,5674.0,130.5827,130.622,130.4647,130.622,5674.0
2022-08-04 13:50:00,132.9,132.9,132.77,132.79,3431.0,130.6417,130.6417,130.5139,130.5335,3431.0
2022-08-04 13:55:00,132.79,132.83,132.73,132.77,11606.0,130.5335,130.5728,130.4745,130.5139,11606.0
2022-08-04 14:00:00,132.81,132.87,132.77,132.87,6393.0,130.5532,130.6122,130.5139,130.6122,6393.0
2022-08-04 14:05:00,132.85,133.01,132.8,133.0,11324.0,130.5925,130.7498,130.5434,130.74,11324.0
2022-08-04 14:10:00,133.0,133.08,132.87,132.87,17946.0,130.74,130.8186,130.6122,130.6122,17946.0
2022-08-04 14:15:00,132.87,132.87,132.7,132.81,15308.0,130.6122,130.6122,130.4451,130.5532,15308.0
2022-08-04 14:20:00,132.84,133.02,132.84,132.94,7928.0,130.5827,130.7596,130.5827,130.681,7928.0
2022-08-04 14:25:00,133.0,133.23,132.99,133.14,6879.0,130.74,130.966,130.7301,130.8776,6879.0
2022-08-04 14:30:00,133.15,133.29,133.07,133.09,9304.0,130.8874,131.025,130.8088,130.8284,9304.0
2022-08-04 14:35:00,133.08,133.08,132.82,132.82,8649.0,130.8186,130.8186,130.563,130.563,8649.0
2022-08-04 14:40:00,132.88,133.05,132.79,133.02,6242.0,130.622,130.7891,130.5335,130.7596,6242.0
2022-08-04 14:45:00,133.06,133.12,133.04,133.04,5719.0,130.7989,130.8579,130.7793,130.7793,5719.0
2022-08-04 14:50:00,133.03,133.11,133.03,133.06,7346.0,130.7694,130.8481,130.7694,130.7989,7346.0
2022-08-04 14:55:00,133.06,133.33,133.05,133.33,10504.0,130.7989,131.0643,130.7891,131.0643,10504.0
2022-08-04 15:00:00,133.29,133.31,133.2,133.27,5934.0,131.025,131.0447,130.9366,131.0054,5934.0
2022-08-04 15:05:00,133.29,133.41,133.24,133.38,7501.0,131.025,131.143,130.9759,131.1135,7501.0
2022-08-04 15:10:00,133.35,133.45,133.35,133.42,5899.0,131.084,131.1823,131.084,131.1528,5899.0
2022-08-04 15:15:00,133.44,133.8,133.43,133.68,18316.0,131.1725,131.5264,131.1626,131.4084,18316.0
2022-08-04 15:20:00,133.68,133.7,133.47,133.55,5703.0,131.4084,131.4281,131.202,131.2806,5703.0
2022-08-04 15:25:00,133.53,133.6,133.45,133.52,6908.0,131.2609,131.3298,131.1823,131.2511,6908.0
2022-08-04 15:30:00,133.51,133.55,133.29,133.37,14032.0,131.2413,131.2806,131.025,131.1037,14032.0
2022-08-04 15:35:00,133.37,133.45,133.31,133.37,14572.0,131.1037,131.1823,131.0447,131.1037,14572.0
2022-08-04 15:40:00,133.34,133.43,133.25,133.36,20618.0,131.0742,131.1626,130.9857,131.0938,20618.0
2022-08-04 15:45:00,133.35,133.41,133.16,133.23,15534.0,131.084,131.143,130.8972,130.966,15534.0
2022-08-04 15:50:00,133.24,133.32,133.15,133.25,24671.0,130.9759,131.0545,130.8874,130.9857,24671.0
2022-08-04 15:55:00,133.23,133.31,133.08,133.31,80564.0,130.966,131.0447,130.8186,131.0447,80564.0
2022-08-05 09:30:00,132.1,132.5,131.53,132.48,28415.0,129.8552,130.2485,129.2949,130.2288,28415.0
2022-08-05 09:35:00,132.36,132.37,131.97,132.17,8407.0,130.1108,130.1207,129.7275,129.9241,8407.0
2022-08-05 09:40:00,132.12,132.39,131.91,132.24,11873.0,129.8749,130.1403,129.6685,129.9929,11873.0
2022-08-05 09:45:00,132.33,132.42,132.11,132.21,9489.0,130.0813,130.1698,129.8651,129.9634,9489.0
2022-08-05 09:50:00,132.2,132.29,131.92,131.93,3100.0,129.9536,130.042,129.6783,129.6881,3100.0
2022-08-05 09:55:00,131.87,131.87,131.33,131.41,4411.0,129.6292,129.6292,129.0983,129.177,4411.0
2022-08-05 10:00:00,131.45,131.65,131.21,131.26,9418.0,129.2163,129.4129,128.9804,129.0295,9418.0
2022-08-05 10:05:00,131.27,131.46,131.24,131.45,6991.0,129.0394,129.2261,129.0099,129.2163,6991.0
2022-08-05 10:10:00,131.49,132.04,131.48,131.95,9784.0,129.2556,129.7963,129.2458,129.7078,9784.0
2022-08-05 10:15:00,131.92,132.25,131.87,132.25,5855.0,129.6783,130.0027,129.6292,130.0027,5855.0
2022-08-05 10:20:00,132.3,132.57,132.28,132.52,9818.0,130.0519,130.3173,130.0322,130.2681,9818.0
2022-08-05 10:25:00,132.45,132.53,132.27,132.53,4635.0,130.1993,130.2779,130.0224,130.2779,4635.0
2022-08-05 10:30:00,132.55,132.59,132.28,132.3,4064.0,130.2976,130.3369,130.0322,130.0519,4064.0
2022-08-05 10:35:00,132.34,132.53,132.28,132.53,7900.0,130.0912,130.2779,130.0322,130.2779,7900.0
2022-08-05 10:40:00,132.57,132.57,132.38,132.43,8671.0,130.3173,130.3173,130.1305,130.1796,8671.0
2022-08-05 10:45:00,132.4,132.62,132.39,132.56,8575.0,130.1502,130.3664,130.1403,130.3074,8575.0
2022-08-05 10:50:00,132.54,132.58,132.37,132.43,6371.0,130.2878,130.3271,130.1207,130.1796,6371.0
2022-08-05 10:55:00,132.49,132.57,132.43,132.45,6028.0,130.2386,130.3173,130.1796,130.1993,6028.0
2022-08-05 11:00:00,132.43,132.46,132.04,132.22,5824.0,130.1796,130.2091,129.7963,129.9732,5824.0
2022-08-05 11:05:00,132.2,132.27,132.07,132.19,5252.0,129.9536,130.0224,129.8258,129.9437,5252.0
2022-08-05 11:10:00,132.23,132.34,132.09,132.32,9924.0,129.983,130.0912,129.8454,130.0715,9924.0
2022-08-05 11:15:00,132.28,132.34,132.13,132.21,9092.0,130.0322,130.0912,129.8847,129.9634,9092.0
2022-08-05 11:20:00,132.21,132.23,131.9,132.03,22017.0,129.9634,129.983,129.6586,129.7864,22017.0
2022-08-05 11:25:00,132.0,132.0,131.61,131.67,6985.0,129.7569,129.7569,129.3736,129.4326,6985.0
2022-08-05 11:30:00,131.64,131.86,131.61,131.67,6203.0,129.4031,129.6193,129.3736,129.4326,6203.0
2022-08-05 11:35:00,131.66,131.66,131.37,131.4,6236.0,129.4227,129.4227,129.1377,129.1671,6236.0
2022-08-05 11:40:00,131.38,131.55,131.27,131.52,6187.0,129.1475,129.3146,129.0394,129.2851,6187.0
2022-08-05 11:45:00,131.51,131.62,131.51,131.51,3157.0,129.2753,129.3834,129.2753,129.2753,3157.0
2022-08-05 11:50:00,131.54,131.66,131.53,131.58,3987.0,129.3048,129.4227,129.2949,129.3441,3987.0
2022-08-05 11:55:00,131.58,131.63,131.41,131.42,2512.0,129.3441,129.3932,129.177,129.1868,2512.0
2022-08-05 12:00:00,131.39,131.58,131.35,131.56,3203.0,129.1573,129.3441,129.118,129.3244,3203.0
2022-08-05 12:05:00,131.54,131.66,131.44,131.55,13030.0,129.3048,129.4227,129.2065,129.3146,13030.0
2022-08-05 12:10:00,131.68,131.79,131.65,131.7,2021.0,129.4424,129.5505,129.4129,129.462,2021.0
2022-08-05 12:15:00,131.79,131.79,131.55,131.55,1500.0,129.5505,129.5505,129.3146,129.3146,1500.0
2022-08-05 12:20:00,131.56,131.65,131.5,131.5,2392.0,129.3244,129.4129,129.2654,129.2654,2392.0
2022-08-05 12:25:00,131.47,131.57,131.45,131.55,2612.0,129.236,129.3343,129.2163,129.3146,2612.0
2022-08-05 12:30:00,131.55,131.55,131.3,131.39,3314.0,129.3146,129.3146,129.0688,129.1573,3314.0
2022-08-05 12:35:00,131.4,131.4,131.3,131.32,3143.0,129.1671,129.1671,129.0688,129.0885,3143.0
2022-08-05 12:40:00,131.32,131.44,131.32,131.41,5628.0,129.0885,129.2065,129.0885,129.177,5628.0
2022-08-05 12:45:00,131.44,131.62,131.43,131.55,2800.0,129.2065,129.3834,129.1966,129.3146,2800.0
2022-08-05 12:50:00,131.56,131.63,131.5,131.61,3424.0,129.3244,129.3932,129.2654,129.3736,3424.0
2022-08-05 12:55:00,131.61,131.63,131.5,131.63,4298.0,129.3736,129.3932,129.2654,129.3932,4298.0
2022-08-05 13:00:00,131.63,131.71,131.61,131.71,2570.0,129.3932,129.4719,129.3736,129.4719,2570.0
2022-08-05 13:05:00,131.77,131.91,131.74,131.87,2600.0,129.5309,129.6685,129.5014,129.6292,2600.0
2022-08-05 13:10:00,131.86,131.91,131.83,131.84,2646.0,129.6193,129.6685,129.5898,129.5997,2646.0
2022-08-05 13:15:00,131.84,131.87,131.76,131.79,3866.0,129.5997,129.6292,129.521,129.5505,3866.0
2022-08-05 13:20:00,131.78,131.79,131.72,131.76,2517.0,129.5407,129.5505,129.4817,129.521,2517.0
2022-08-05 13:25:00,131.8,131.87,131.7,131.7,4201.0,129.5603,129.6292,129.462,129.462,4201.0
2022-08-05 13:30:00,131.77,131.93,131.77,131.9,3736.0,129.5309,129.6881,129.5309,129.6586,3736.0
2022-08-05 13:35:00,131.92,132.07,131.92,132.03,4714.0,129.6783,129.8258,129.6783,129.7864,4714.0
2022-08-05 13:40:00,132.09,132.09,132.02,132.05,4094.0,129.8454,129.8454,129.7766,129.8061,4094.0
2022-08-05 13:45:00,132.07,132.18,132.04,132.18,3806.0,129.8258,129.9339,129.7963,129.9339,3806.0
2022-08-05 13:50:00,132.24,132.29,132.17,132.17,4405.0,129.9929,130.042,129.9241,129.9241,4405.0
2022-08-05 13:55:00,132.18,132.23,132.14,132.22,1918.0,129.9339,129.983,129.8946,129.9732,1918.0
2022-08-05 14:00:00,132.21,132.22,131.93,132.01,5171.0,129.9634,129.9732,129.6881,129.7668,5171.0
2022-08-05 14:05:00,132.03,132.03,131.9,131.97,3324.0,129.7864,129.7864,129.6586,129.7275,3324.0
2022-08-05 14:10:00,131.97,131.97,131.84,131.97,3029.0,129.7275,129.7275,129.5997,129.7275,3029.0
2022-08-05 14:15:00,131.97,132.04,131.9,132.04,3215.0,129.7275,129.7963,129.6586,129.7963,3215.0
2022-08-05 14:20:00,132.01,132.06,131.91,131.91,4145.0,129.7668,129.8159,129.6685,129.6685,4145.0
2022-08-05 14:25:00,131.93,131.98,131.84,131.85,4145.0,129.6881,129.7373,129.5997,129.6095,4145.0
2022-08-05 14:30:00,131.75,131.88,131.73,131.88,3203.0,129.5112,129.639,129.4915,129.639,3203.0
2022-08-05 14:35:00,131.88,131.92,131.86,131.86,2900.0,129.639,129.6783,129.6193,129.6193,2900.0
2022-08-05 14:40:00,131.86,131.87,131.82,131.87,3056.0,129.6193,129.6292,129.58,129.6292,3056.0
2022-08-05 14:45:00,131.87,131.88,131.79,131.79,3672.0,129.6292,129.639,129.5505,129.5505,3672.0
2022-08-05 14:50:00,131.79,131.84,131.79,131.83,3013.0,129.5505,129.5997,129.5505,129.5898,3013.0
2022-08-05 14:55:00,131.82,131.85,131.68,131.8,4643.0,129.58,129.6095,129.4424,129.5603,4643.0
2022-08-05 15:00:00,131.83,131.87,131.78,131.79,2600.0,129.5898,129.6292,129.5407,129.5505,2600.0
2022-08-05 15:05:00,131.84,131.87,131.79,131.87,3591.0,129.5997,129.6292,129.5505,129.6292,3591.0
2022-08-05 15:10:00,131.89,131.99,131.88,131.93,4566.0,129.6488,129.7471,129.639,129.6881,4566.0
2022-08-05 15:15:00,131.91,131.97,131.9,131.9,4555.0,129.6685,129.7275,129.6586,129.6586,4555.0
2022-08-05 15:20:00,131.81,131.84,131.71,131.75,6685.0,129.5702,129.5997,129.4719,129.5112,6685.0
2022-08-05 15:25:00,131.76,131.89,131.76,131.89,6336.0,129.521,129.6488,129.521,129.6488,6336.0
2022-08-05 15:30:00,131.88,131.94,131.83,131.91,9251.0,129.639,129.698,129.5898,129.6685,9251.0
2022-08-05 15:35:00,131.91,131.96,131.88,131.88,12157.0,129.6685,129.7176,129.639,129.639,12157.0
2022-08-05 15:40:00,131.92,132.02,131.89,132.02,11267.0,129.6783,129.7766,129.6488,129.7766,11267.0
2022-08-05 15:45:00,132.03,132.27,132.02,132.24,15985.0,129.7864,130.0224,129.7766,129.9929,15985.0
2022-08-05 15:50:00,132.31,132.63,132.31,132.58,35884.0,130.0617,130.3762,130.0617,130.3271,35884.0
2022-08-05 15:55:00,132.59,132.68,132.46,132.53,77154.0,130.3369,130.4254,130.2091,130.2779,77154.0
2022-08-08 09:30:00,132.75,132.93,132.26,132.46,40310.0,130.4942,130.6711,130.0125,130.2091,40310.0
2022-08-08 09:35:00,132.45,133.0,132.37,132.89,13058.0,130.1993,130.74,130.1207,130.6318,13058.0
2022-08-08 09:40:00,132.84,133.38,132.77,133.35,16582.0,130.5827,131.1135,130.5139,131.084,16582.0
2022-08-08 09:45:00,133.25,133.31,133.03,133.09,5189.0,130.9857,131.0447,130.7694,130.8284,5189.0
2022-08-08 09:50:00,133.05,133.42,132.94,133.26,5613.0,130.7891,131.1528,130.681,130.9955,5613.0
2022-08-08 09:55:00,133.17,133.21,132.86,132.86,6738.0,130.9071,130.9464,130.6023,130.6023,6738.0
2022-08-08 10:00:00,132.84,132.9,132.63,132.65,5464.0,130.5827,130.6417,130.3762,130.3959,5464.0
2022-08-08 10:05:00,132.71,132.93,132.65,132.82,4449.0,130.4549,130.6711,130.3959,130.563,4449.0
2022-08-08 10:10:00,132.74,132.95,132.64,132.64,5157.0,130.4844,130.6908,130.3861,130.3861,5157.0
2022-08-08 10:15:00,132.6,132.75,132.58,132.68,3745.0,130.3468,130.4942,130.3271,130.4254,3745.0
2022-08-08 10:20:00,132.62,132.99,132.62,132.97,10061.0,130.3664,130.7301,130.3664,130.7105,10061.0
2022-08-08 10:25:00,132.97,132.97,132.48,132.5,8690.0,130.7105,130.7105,130.2288,130.2485,8690.0
2022-08-08 10:30:00,132.41,132.44,132.09,132.12,15446.0,130.16,130.1895,129.8454,129.8749,15446.0
2022-08-08 10:35:00,132.23,132.65,132.18,132.63,3400.0,129.983,130.3959,129.9339,130.3762,3400.0
2022-08-08 10:40:00,132.69,132.74,132.48,132.64,3200.0,130.4352,130.4844,130.2288,130.3861,3200.0
2022-08-08 10:45:00,132.65,132.65,132.39,132.39,3903.0,130.3959,130.3959,130.1403,130.1403,3903.0
2022-08-08 10:50:00,132.39,132.45,132.18,132.32,6509.0,130.1403,130.1993,129.9339,130.0715,6509.0
2022-08-08 10:55:00,132.3,132.41,132.22,132.31,8399.0,130.0519,130.16,129.9732,130.0617,8399.0
2022-08-08 11:00:00,132.26,132.38,132.1,132.15,5811.0,130.0125,130.1305,129.8552,129.9044,5811.0
2022-08-08 11:05:00,132.21,132.37,132.19,132.31,3300.0,129.9634,130.1207,129.9437,130.0617,3300.0
2022-08-08 11:10:00,132.27,132.39,132.22,132.23,4587.0,130.0224,130.1403,129.9732,129.983,4587.0
2022-08-08 11:15:00,132.22,132.22,131.91,132.05,5787.0,129.9732,129.9732,129.6685,129.8061,5787.0
2022-08-08 11:20:00,132.12,132.17,131.94,131.96,10743.0,129.8749,129.9241,129.698,129.7176,10743.0
2022-08-08 11:25:00,131.93,132.09,131.91,132.02,3522.0,129.6881,129.8454,129.6685,129.7766,3522.0
2022-08-08 11:30:00,132.02,132.03,131.87,131.88,5549.0,129.7766,129.7864,129.6292,129.639,5549.0
2022-08-08 11:35:00,131.82,131.83,131.51,131.51,7008.0,129.58,129.5898,129.2753,129.2753,7008.0
2022-08-08 11:40:00,131.52,131.54,131.06,131.15,13193.0,129.2851,129.3048,128.8329,128.9214,13193.0
2022-08-08 11:45:00,131.13,131.36,130.98,131.29,11349.0,128.9017,129.1278,128.7543,129.059,11349.0
2022-08-08 11:50:00,131.29,131.51,131.29,131.48,12035.0,129.059,129.2753,129.059,129.2458,12035.0
2022-08-08 11:55:00,131.5,131.55,131.39,131.5,7307.0,129.2654,129.3146,129.1573,129.2654,7307.0
2022-08-08 12:00:00,131.47,131.59,131.41,131.5,11016.0,129.236,129.3539,129.177,129.2654,11016.0
2022-08-08 12:05:00,131.57,131.63,131.38,131.41,5149.0,129.3343,129.3932,129.1475,129.177,5149.0
2022-08-08 12:10:00,131.41,131.47,131.21,131.25,4660.0,129.177,129.236,128.9804,129.0197,4660.0
2022-08-08 12:15:00,131.26,131.27,131.0,131.01,2700.0,129.0295,129.0394,128.7739,128.7838,2700.0
2022-08-08 12:20:00,131.03,131.22,131.0,131.15,3694.0,128.8034,128.9902,128.7739,128.9214,3694.0
2022-08-08 12:25:00,131.12,131.16,131.04,131.09,8723.0,128.8919,128.9312,128.8133,128.8624,8723.0
2022-08-08 12:30:00,131.04,131.07,130.97,131.05,4338.0,128.8133,128.8428,128.7445,128.8231,4338.0
2022-08-08 12:35:00,131.05,131.14,130.97,131.05,5393.0,128.8231,128.9116,128.7445,128.8231,5393.0
2022-08-08 12:40:00,131.02,131.1,131.02,131.07,1401.0,128.7936,128.8722,128.7936,128.8428,1401.0
2022-08-08 12:45:00,131.1,131.15,131.05,131.1,4195.0,128.8722,128.9214,128.8231,128.8722,4195.0
2022-08-08 12:50:00,131.12,131.14,131.03,131.03,3022.0,128.8919,128.9116,128.8034,128.8034,3022.0
2022-08-08 12:55:00,131.01,131.07,130.92,130.93,4415.0,128.7838,128.8428,128.6953,128.7051,4415.0
2022-08-08 13:00:00,130.89,130.9,130.75,130.76,3618.0,128.6658,128.6756,128.5282,128.538,3618.0
2022-08-08 13:05:00,130.78,131.03,130.78,131.0,8789.0,128.5577,128.8034,128.5577,128.7739,8789.0
2022-08-08 13:10:00,131.0,131.14,130.99,131.12,4913.0,128.7739,128.9116,128.7641,128.8919,4913.0
2022-08-08 13:15:00,131.11,131.12,130.98,131.0,2650.0,128.8821,128.8919,128.7543,128.7739,2650.0
2022-08-08 13:20:00,131.02,131.08,130.97,131.07,6666.0,128.7936,128.8526,128.7445,128.8428,6666.0
2022-08-08 13:25:00,131.06,131.09,130.99,131.0,2300.0,128.8329,128.8624,128.7641,128.7739,2300.0
2022-08-08 13:30:00,130.99,131.09,130.97,131.04,4134.0,128.7641,128.8624,128.7445,128.8133,4134.0
2022-08-08 13:35:00,131.05,131.06,130.79,130.82,16240.0,128.8231,128.8329,128.5675,128.597,16240.0
2022-08-08 13:40:00,130.81,131.03,130.79,130.96,4338.0,128.5872,128.8034,128.5675,128.7346,4338.0
2022-08-08 13:45:00,130.96,130.99,130.9,130.96,4317.0,128.7346,128.7641,128.6756,128.7346,4317.0
2022-08-08 13:50:00,130.96,131.03,130.92,130.98,3377.0,128.7346,128.8034,128.6953,128.7543,3377.0
2022-08-08 13:55:00,130.97,131.08,130.97,131.06,2621.0,128.7445,128.8526,128.7445,128.8329,2621.0
2022-08-08 14:00:00,131.07,131.07,130.84,130.84,3082.0,128.8428,128.8428,128.6167,128.6167,3082.0
2022-08-08 14:05:00,130.78,130.82,130.67,130.74,6506.0,128.5577,128.597,128.4495,128.5184,6506.0
2022-08-08 14:10:00,130.72,130.77,130.66,130.68,7210.0,128.4987,128.5478,128.4397,128.4594,7210.0
2022-08-08 14:15:00,130.68,130.78,130.6,130.61,6284.0,128.4594,128.5577,128.3807,128.3906,6284.0
2022-08-08 14:20:00,130.64,130.67,130.61,130.62,2700.0,128.4201,128.4495,128.3906,128.4004,2700.0
2022-08-08 14:25:00,130.62,130.71,130.59,130.69,12200.0,128.4004,128.4889,128.3709,128.4692,12200.0
2022-08-08 14:30:00,130.72,130.8,130.65,130.8,3911.0,128.4987,128.5773,128.4299,128.5773,3911.0
2022-08-08 14:35:00,130.74,130.77,130.67,130.73,4043.0,128.5184,128.5478,128.4495,128.5085,4043.0
2022-08-08 14:40:00,130.77,130.95,130.77,130.87,4084.0,128.5478,128.7248,128.5478,128.6462,4084.0
2022-08-08 14:45:00,130.88,130.95,130.83,130.84,3490.0,128.656,128.7248,128.6068,128.6167,3490.0
2022-08-08 14:50:00,130.85,130.85,130.76,130.8,4344.0,128.6265,128.6265,128.538,128.5773,4344.0
2022-08-08 14:55:00,130.8,130.96,130.8,130.93,6051.0,128.5773,128.7346,128.5773,128.7051,6051.0
2022-08-08 15:00:00,130.95,130.97,130.9,130.92,5938.0,128.7248,128.7445,128.6756,128.6953,5938.0
2022-08-08 15:05:00,130.93,131.01,130.93,130.99,8723.0,128.7051,128.7838,128.7051,128.7641,8723.0
2022-08-08 15:10:00,131.0,131.06,130.95,131.04,12436.0,128.7739,128.8329,128.7248,128.8133,12436.0
2022-08-08 15:15:00,131.03,131.1,130.98,131.03,7004.0,128.8034,128.8722,128.7543,128.8034,7004.0
2022-08-08 15:20:00,131.03,131.13,131.0,131.09,11954.0,128.8034,128.9017,128.7739,128.8624,11954.0
2022-08-08 15:25:00,131.08,131.14,131.08,131.14,9510.0,128.8526,128.9116,128.8526,128.9116,9510.0
2022-08-08 15:30:00,131.13,131.13,131.01,131.05,17013.0,128.9017,128.9017,128.7838,128.8231,17013.0
2022-08-08 15:35:00,131.05,131.06,130.96,131.0,19422.0,128.8231,128.8329,128.7346,128.7739,19422.0
2022-08-08 15:40:00,131.0,131.17,131.0,131.13,23901.0,128.7739,128.9411,128.7739,128.9017,23901.0
2022-08-08 15:45:00,131.14,131.29,131.07,131.07,42831.0,128.9116,129.059,128.8428,128.8428,42831.0
2022-08-08 15:50:00,131.08,131.2,130.99,131.18,62378.0,128.8526,128.9705,128.7641,128.9509,62378.0
2022-08-08 15:55:00,131.19,131.22,130.92,131.03,104583.0,128.9607,128.9902,128.6953,128.8034,104583.0
2022-08-09 09:30:00,130.05,130.58,129.09,129.88,50609.0,127.8401,128.3611,126.8964,127.673,50609.0
2022-08-09 09:35:00,129.81,130.1,129.43,129.78,17845.0,127.6042,127.8892,127.2306,127.5747,17845.0
2022-08-09 09:40:00,129.87,130.11,129.55,129.87,10305.0,127.6631,127.8991,127.3486,127.6631,10305.0
2022-08-09 09:45:00,129.84,129.95,129.4,129.41,22066.0,127.6337,127.7418,127.2011,127.211,22066.0
2022-08-09 09:50:00,129.47,129.53,128.73,128.79,26709.0,127.2699,127.3289,126.5425,126.6015,26709.0
2022-08-09 09:55:00,128.77,129.05,128.43,128.8,39787.0,126.5818,126.8571,126.2476,126.6113,39787.0
2022-08-09 10:00:00,128.84,128.92,128.59,128.74,18038.0,126.6506,126.7293,126.4049,126.5523,18038.0
2022-08-09 10:05:00,128.75,128.75,128.42,128.56,19194.0,126.5622,126.5622,126.2378,126.3754,19194.0
2022-08-09 10:10:00,128.55,128.69,128.44,128.55,12117.0,126.3656,126.5032,126.2574,126.3656,12117.0
2022-08-09 10:15:00,128.56,128.68,128.48,128.56,9558.0,126.3754,126.4934,126.2968,126.3754,9558.0
2022-08-09 10:20:00,128.64,128.71,128.06,128.16,26798.0,126.454,126.5229,125.8839,125.9822,26798.0
2022-08-09 10:25:00,128.21,128.49,128.21,128.46,9538.0,126.0314,126.3066,126.0314,126.2771,9538.0
2022-08-09 10:30:00,128.46,128.56,128.28,128.55,15288.0,126.2771,126.3754,126.1002,126.3656,15288.0
2022-08-09 10:35:00,128.51,128.58,128.42,128.49,7800.0,126.3263,126.3951,126.2378,126.3066,7800.0
2022-08-09 10:40:00,128.53,128.59,128.36,128.41,13656.0,126.3459,126.4049,126.1788,126.228,13656.0
2022-08-09 10:45:00,128.41,128.53,128.34,128.47,11043.0,126.228,126.3459,126.1591,126.2869,11043.0
2022-08-09 10:50:00,128.5,128.63,128.39,128.51,14631.0,126.3164,126.4442,126.2083,126.3263,14631.0
2022-08-09 10:55:00,128.5,128.62,128.36,128.38,27923.0,126.3164,126.4344,126.1788,126.1985,27923.0
2022-08-09 11:00:00,128.4,128.41,128.13,128.31,11277.0,126.2181,126.228,125.9527,126.1297,11277.0
2022-08-09 11:05:00,128.32,128.42,128.22,128.37,11072.0,126.1395,126.2378,126.0412,126.1886,11072.0
2022-08-09 11:10:00,128.33,128.6,128.28,128.58,11941.0,126.1493,126.4147,126.1002,126.3951,11941.0
2022-08-09 11:15:00,128.58,128.84,128.51,128.81,8670.0,126.3951,126.6506,126.3263,126.6212,8670.0
2022-08-09 11:20:00,128.77,128.8,128.67,128.74,7110.0,126.5818,126.6113,126.4835,126.5523,7110.0
2022-08-09 11:25:00,128.72,128.73,128.4,128.4,8427.0,126.5327,126.5425,126.2181,126.2181,8427.0
2022-08-09 11:30:00,128.43,128.5,128.32,128.35,6116.0,126.2476,126.3164,126.1395,126.169,6116.0
2022-08-09 11:35:00,128.33,128.36,128.23,128.26,5193.0,126.1493,126.1788,126.051,126.0805,5193.0
2022-08-09 11:40:00,128.25,128.47,128.25,128.37,8815.0,126.0707,126.2869,126.0707,126.1886,8815.0
2022-08-09 11:45:00,128.37,128.58,128.31,128.58,7384.0,126.1886,126.3951,126.1297,126.3951,7384.0
2022-08-09 11:50:00,128.55,128.7,128.54,128.63,3400.0,126.3656,126.513,126.3557,126.4442,3400.0
2022-08-09 11:55:00,128.66,128.82,128.64,128.69,28767.0,126.4737,126.631,126.454,126.5032,28767.0
2022-08-09 12:00:00,128.61,128.76,128.53,128.63,4299.0,126.4246,126.572,126.3459,126.4442,4299.0
2022-08-09 12:05:00,128.68,128.84,128.65,128.68,3075.0,126.4934,126.6506,126.4639,126.4934,3075.0
2022-08-09 12:10:00,128.7,128.85,128.7,128.85,3430.0,126.513,126.6605,126.513,126.6605,3430.0
2022-08-09 12:15:00,128.83,128.99,128.83,128.91,4000.0,126.6408,126.7981,126.6408,126.7195,4000.0
2022-08-09 12:20:00,128.9,129.02,128.88,128.93,2450.0,126.7096,126.8276,126.69,126.7391,2450.0
2022-08-09 12:25:00,128.94,129.09,128.93,129.04,28385.0,126.7489,126.8964,126.7391,126.8472,28385.0
2022-08-09 12:30:00,129.1,129.21,129.09,129.21,1600.0,126.9062,127.0144,126.8964,127.0144,1600.0
2022-08-09 12:35:00,129.19,129.25,129.07,129.11,4125.0,126.9947,127.0537,126.8767,126.9161,4125.0
2022-08-09 12:40:00,129.13,129.14,128.98,129.01,4154.0,126.9357,126.9455,126.7883,126.8178,4154.0
2022-08-09 12:45:00,129.03,129.03,128.81,128.85,4010.0,126.8374,126.8374,126.6212,126.6605,4010.0
2022-08-09 12:50:00,128.84,129.02,128.78,128.99,14322.0,126.6506,126.8276,126.5917,126.7981,14322.0
2022-08-09 12:55:00,129.06,129.11,129.01,129.1,4708.0,126.8669,126.9161,126.8178,126.9062,4708.0
2022-08-09 13:00:00,129.08,129.08,128.99,129.0,1368.0,126.8866,126.8866,126.7981,126.8079,1368.0
2022-08-09 13:05:00,129.0,129.09,128.89,128.92,18000.0,126.8079,126.8964,126.6998,126.7293,18000.0
2022-08-09 13:10:00,128.9,129.08,128.85,129.08,5701.0,126.7096,126.8866,126.6605,126.8866,5701.0
2022-08-09 13:15:00,129.07,129.19,129.05,129.09,11789.0,126.8767,126.9947,126.8571,126.8964,11789.0
2022-08-09 13:20:00,129.12,129.12,129.05,129.05,14545.0,126.9259,126.9259,126.8571,126.8571,14545.0
2022-08-09 13:25:00,129.05,129.1,128.92,129.1,13240.0,126.8571,126.9062,126.7293,126.9062,13240.0
2022-08-09 13:30:00,129.09,129.14,128.9,128.9,6467.0,126.8964,126.9455,126.7096,126.7096,6467.0
2022-08-09 13:35:00,128.89,129.0,128.86,128.97,9418.0,126.6998,126.8079,126.6703,126.7784,9418.0
2022-08-09 13:40:00,128.96,129.02,128.81,128.82,9965.0,126.7686,126.8276,126.6212,126.631,9965.0
2022-08-09 13:45:00,128.79,128.82,128.69,128.75,5290.0,126.6015,126.631,126.5032,126.5622,5290.0
2022-08-09 13:50:00,128.73,128.85,128.73,128.8,6749.0,126.5425,126.6605,126.5425,126.6113,6749.0
2022-08-09 13:55:00,128.8,129.03,128.77,128.94,15117.0,126.6113,126.8374,126.5818,126.7489,15117.0
2022-08-09 14:00:00,128.91,129.02,128.88,128.99,4800.0,126.7195,126.8276,126.69,126.7981,4800.0
2022-08-09 14:05:00,128.97,129.0,128.9,128.96,5876.0,126.7784,126.8079,126.7096,126.7686,5876.0
2022-08-09 14:10:00,128.99,129.03,128.95,128.97,5530.0,126.7981,126.8374,126.7588,126.7784,5530.0
2022-08-09 14:15:00,128.96,128.97,128.85,128.91,7023.0,126.7686,126.7784,126.6605,126.7195,7023.0
2022-08-09 14:20:00,128.89,128.91,128.64,128.69,13223.0,126.6998,126.7195,126.454,126.5032,13223.0
2022-08-09 14:25:00,128.75,128.76,128.69,128.69,4822.0,126.5622,126.572,126.5032,126.5032,4822.0
2022-08-09 14:30:00,128.65,128.7,128.52,128.67,11313.0,126.4639,126.513,126.3361,126.4835,11313.0
2022-08-09 14:35:00,128.66,128.76,128.63,128.72,4000.0,126.4737,126.572,126.4442,126.5327,4000.0
2022-08-09 14:40:00,128.72,128.73,128.58,128.63,5059.0,126.5327,126.5425,126.3951,126.4442,5059.0
2022-08-09 14:45:00,128.63,128.75,128.63,128.72,3353.0,126.4442,126.5622,126.4442,126.5327,3353.0
2022-08-09 14:50:00,128.75,128.89,128.75,128.85,8212.0,126.5622,126.6998,126.5622,126.6605,8212.0
2022-08-09 14:55:00,128.84,128.97,128.8,128.86,3900.0,126.6506,126.7784,126.6113,126.6703,3900.0
2022-08-09 15:00:00,128.86,128.91,128.82,128.83,4500.0,126.6703,126.7195,126.631,126.6408,4500.0
2022-08-09 15:05:00,128.84,128.87,128.7,128.8,6471.0,126.6506,126.6801,126.513,126.6113,6471.0
2022-08-09 15:10:00,128.76,128.81,128.68,128.72,10069.0,126.572,126.6212,126.4934,126.5327,10069.0
2022-08-09 15:15:00,128.72,128.86,128.7,128.86,7487.0,126.5327,126.6703,126.513,126.6703,7487.0
2022-08-09 15:20:00,128.87,129.0,128.87,128.98,9141.0,126.6801,126.8079,126.6801,126.7883,9141.0
2022-08-09 15:25:00,128.97,129.0,128.94,128.97,17531.0,126.7784,126.8079,126.7489,126.7784,17531.0
2022-08-09 15:30:00,128.97,129.05,128.94,129.0,20477.0,126.7784,126.8571,126.7489,126.8079,20477.0
2022-08-09 15:35:00,129.02,129.11,128.98,129.03,12440.0,126.8276,126.9161,126.7883,126.8374,12440.0
2022-08-09 15:40:00,129.02,129.1,128.96,128.98,17177.0,126.8276,126.9062,126.7686,126.7883,17177.0
2022-08-09 15:45:00,128.98,129.07,128.88,129.06,17414.0,126.7883,126.8767,126.69,126.8669,17414.0
2022-08-09 15:50:00,129.07,129.28,129.07,129.2,36205.0,126.8767,127.0832,126.8767,127.0045,36205.0
2022-08-09 15:55:00,129.18,129.31,129.12,129.28,85419.0,126.9849,127.1127,126.9259,127.0832,85419.0
2022-08-10 09:30:00,131.16,131.35,130.1,131.17,35450.0,128.9312,129.118,127.8892,128.9411,35450.0
2022-08-10 09:35:00,131.21,131.21,130.7,130.92,5902.0,128.9804,128.9804,128.479,128.6953,5902.0
2022-08-10 09:40:00,131.0,131.08,130.68,130.81,11388.0,128.7739,128.8526,128.4594,128.5872,11388.0
2022-08-10 09:45:00,130.93,131.47,130.93,131.31,10240.0,128.7051,129.236,128.7051,129.0787,10240.0
2022-08-10 09:50:00,131.46,131.75,131.39,131.42,7461.0,129.2261,129.5112,129.1573,129.1868,7461.0
2022-08-10 09:55:00,131.42,131.67,131.41,131.65,10849.0,129.1868,129.4326,129.177,129.4129,10849.0
2022-08-10 10:00:00,131.61,131.93,131.25,131.93,8016.0,129.3736,129.6881,129.0197,129.6881,8016.0
2022-08-10 10:05:00,131.81,132.2,131.68,131.95,15252.0,129.5702,129.9536,129.4424,129.7078,15252.0
2022-08-10 10:10:00,131.95,132.13,131.38,131.45,8159.0,129.7078,129.8847,129.1475,129.2163,8159.0
2022-08-10 10:15:00,131.5,131.8,131.48,131.49,6159.0,129.2654,129.5603,129.2458,129.2556,6159.0
2022-08-10 10:20:00,131.57,131.57,131.18,131.34,3294.0,129.3343,129.3343,128.9509,129.1082,3294.0
2022-08-10 10:25:00,131.44,131.57,131.42,131.52,4941.0,129.2065,129.3343,129.1868,129.2851,4941.0
2022-08-10 10:30:00,131.53,131.76,131.47,131.66,7850.0,129.2949,129.521,129.236,129.4227,7850.0
2022-08-10 10:35:00,131.67,131.78,131.5,131.58,3621.0,129.4326,129.5407,129.2654,129.3441,3621.0
2022-08-10 10:40:00,131.6,131.75,131.6,131.7,3754.0,129.3637,129.5112,129.3637,129.462,3754.0
2022-08-10 10:45:00,131.76,131.86,131.61,131.62,3967.0,129.521,129.6193,129.3736,129.3834,3967.0
2022-08-10 10:50:00,131.58,131.82,131.52,131.72,10853.0,129.3441,129.58,129.2851,129.4817,10853.0
2022-08-10 10:55:00,131.76,131.76,131.63,131.67,7024.0,129.521,129.521,129.3932,129.4326,7024.0
2022-08-10 11:00:00,131.69,132.1,131.67,132.05,10630.0,129.4522,129.8552,129.4326,129.8061,10630.0
2022-08-10 11:05:00,132.02,132.03,131.85,131.91,4082.0,129.7766,129.7864,129.6095,129.6685,4082.0
2022-08-10 11:10:00,131.88,131.9,131.65,131.72,9086.0,129.639,129.6586,129.4129,129.4817,9086.0
2022-08-10 11:15:00,131.78,131.82,131.45,131.45,7669.0,129.5407,129.58,129.2163,129.2163,7669.0
2022-08-10 11:20:00,131.45,131.61,131.45,131.5,8591.0,129.2163,129.3736,129.2163,129.2654,8591.0
2022-08-10 11:25:00,131.47,131.54,131.33,131.41,9158.0,129.236,129.3048,129.0983,129.177,9158.0
2022-08-10 11:30:00,131.38,131.5,131.37,131.5,11190.0,129.1475,129.2654,129.1377,129.2654,11190.0
2022-08-10 11:35:00,131.5,131.5,131.04,131.04,14674.0,129.2654,129.2654,128.8133,128.8133,14674.0
2022-08-10 11:40:00,131.02,131.13,130.91,131.12,23101.0,128.7936,128.9017,128.6855,128.8919,23101.0
2022-08-10 11:45:00,131.13,131.43,131.12,131.36,8682.0,128.9017,129.1966,128.8919,129.1278,8682.0
2022-08-10 11:50:00,131.35,131.67,131.35,131.58,7021.0,129.118,129.4326,129.118,129.3441,7021.0
2022-08-10 11:55:00,131.58,131.67,131.54,131.55,4423.0,129.3441,129.4326,129.3048,129.3146,4423.0
2022-08-10 12:00:00,131.65,131.7,131.53,131.53,3265.0,129.4129,129.462,129.2949,129.2949,3265.0
2022-08-10 12:05:00,131.56,131.73,131.54,131.59,4735.0,129.3244,129.4915,129.3048,129.3539,4735.0
2022-08-10 12:10:00,131.58,131.59,131.43,131.53,5055.0,129.3441,129.3539,129.1966,129.2949,5055.0
2022-08-10 12:15:00,131.65,131.66,131.37,131.38,3544.0,129.4129,129.4227,129.1377,129.1475,3544.0
2022-08-10 12:20:00,131.39,131.4,131.25,131.25,2904.0,129.1573,129.1671,129.0197,129.0197,2904.0
2022-08-10 12:25:00,131.17,131.25,131.06,131.14,3284.0,128.9411,129.0197,128.8329,128.9116,3284.0
2022-08-10 12:30:00,131.18,131.3,131.16,131.17,7664.0,128.9509,129.0688,128.9312,128.9411,7664.0
2022-08-10 12:35:00,131.14,131.31,131.14,131.29,2445.0,128.9116,129.0787,128.9116,129.059,2445.0
2022-08-10 12:40:00,131.31,131.33,131.14,131.27,2252.0,129.0787,129.0983,128.9116,129.0394,2252.0
2022-08-10 12:45:00,131.28,131.28,131.2,131.27,1481.0,129.0492,129.0492,128.9705,129.0394,1481.0
2022-08-10 12:50:00,131.3,131.38,131.27,131.38,2799.0,129.0688,129.1475,129.0394,129.1475,2799.0
2022-08-10 12:55:00,131.39,131.49,131.33,131.43,3914.0,129.1573,129.2556,129.0983,129.1966,3914.0
2022-08-10 13:00:00,131.43,131.48,131.36,131.41,3192.0,129.1966,129.2458,129.1278,129.177,3192.0
2022-08-10 13:05:00,131.44,131.44,131.3,131.38,2270.0,129.2065,129.2065,129.0688,129.1475,2270.0
2022-08-10 13:10:00,131.41,131.48,131.39,131.43,25279.0,129.177,129.2458,129.1573,129.1966,25279.0
2022-08-10 13:15:00,131.43,131.43,131.34,131.36,2962.0,129.1966,129.1966,129.1082,129.1278,2962.0
2022-08-10 13:20:00,131.33,131.39,131.32,131.35,2300.0,129.0983,129.1573,129.0885,129.118,2300.0
2022-08-10 13:25:00,131.3,131.42,131.26,131.26,3447.0,129.0688,129.1868,129.0295,129.0295,3447.0
2022-08-10 13:30:00,131.22,131.24,130.95,130.99,5155.0,128.9902,129.0099,128.7248,128.7641,5155.0
2022-08-10 13:35:00,130.99,131.0,130.86,130.92,6112.0,128.7641,128.7739,128.6363,128.6953,6112.0
2022-08-10 13:40:00,130.92,130.94,130.85,130.89,3581.0,128.6953,128.715,128.6265,128.6658,3581.0
2022-08-10 13:45:00,130.93,130.97,130.81,130.95,8362.0,128.7051,128.7445,128.5872,128.7248,8362.0
2022-08-10 13:50:00,130.95,130.99,130.86,130.9,3219.0,128.7248,128.7641,128.6363,128.6756,3219.0
2022-08-10 13:55:00,130.88,130.93,130.65,130.74,8223.0,128.656,128.7051,128.4299,128.5184,8223.0
2022-08-10 14:00:00,130.74,130.78,130.71,130.73,5812.0,128.5184,128.5577,128.4889,128.5085,5812.0
2022-08-10 14:05:00,130.68,130.71,130.5,130.61,26016.0,128.4594,128.4889,128.2824,128.3906,26016.0
2022-08-10 14:10:00,130.61,130.77,130.6,130.66,12686.0,128.3906,128.5478,128.3807,128.4397,12686.0
2022-08-10 14:15:00,130.64,130.66,130.55,130.65,5978.0,128.4201,128.4397,128.3316,128.4299,5978.0
2022-08-10 14:20:00,130.63,130.71,130.59,130.59,5727.0,128.4102,128.4889,128.3709,128.3709,5727.0
2022-08-10 14:25:00,130.61,130.64,130.46,130.52,5910.0,128.3906,128.4201,128.2431,128.3021,5910.0
2022-08-10 14:30:00,130.52,130.55,130.4,130.51,4504.0,128.3021,128.3316,128.1841,128.2923,4504.0
2022-08-10 14:35:00,130.49,130.57,130.46,130.46,3849.0,128.2726,128.3512,128.2431,128.2431,3849.0
2022-08-10 14:40:00,130.43,130.48,130.39,130.41,9692.0,128.2136,128.2628,128.1743,128.194,9692.0
2022-08-10 14:45:00,130.38,130.4,130.14,130.14,12844.0,128.1645,128.1841,127.9286,127.9286,12844.0
2022-08-10 14:50:00,130.13,130.24,130.12,130.2,6777.0,127.9187,128.0269,127.9089,127.9875,6777.0
2022-08-10 14:55:00,130.19,130.22,130.11,130.15,8089.0,127.9777,128.0072,127.8991,127.9384,8089.0
2022-08-10 15:00:00,130.11,130.31,130.11,130.31,9420.0,127.8991,128.0957,127.8991,128.0957,9420.0
2022-08-10 15:05:00,130.34,130.61,130.3,130.56,13156.0,128.1252,128.3906,128.0858,128.3414,13156.0
2022-08-10 15:10:00,130.58,130.68,130.54,130.67,5234.0,128.3611,128.4594,128.3218,128.4495,5234.0
2022-08-10 15:15:00,130.68,130.81,130.6,130.8,6095.0,128.4594,128.5872,128.3807,128.5773,6095.0
2022-08-10 15:20:00,130.79,131.0,130.79,130.95,22929.0,128.5675,128.7739,128.5675,128.7248,22929.0
2022-08-10 15:25:00,130.95,130.96,130.7,130.7,10970.0,128.7248,128.7346,128.479,128.479,10970.0
2022-08-10 15:30:00,130.74,130.9,130.74,130.82,10331.0,128.5184,128.6756,128.5184,128.597,10331.0
2022-08-10 15:35:00,130.84,131.07,130.82,131.03,9092.0,128.6167,128.8428,128.597,128.8034,9092.0
2022-08-10 15:40:00,131.02,131.17,130.99,131.16,9493.0,128.7936,128.9411,128.7641,128.9312,9493.0
2022-08-10 15:45:00,131.15,131.2,131.04,131.08,18306.0,128.9214,128.9705,128.8133,128.8526,18306.0
2022-08-10 15:50:00,131.09,131.15,130.96,131.09,48412.0,128.8624,128.9214,128.7346,128.8624,48412.0
2022-08-10 15:55:00,131.09,131.2,131.09,131.16,119540.0,128.8624,128.9705,128.8624,128.9312,119540.0
2022-08-11 09:30:00,132.19,132.19,131.18,131.24,31088.0,129.9437,129.9437,128.9509,129.0099,31088.0
2022-08-11 09:35:00,131.22,131.3,131.07,131.3,1200.0,128.9902,129.0688,128.8428,129.0688,1200.0
2022-08-11 09:40:00,131.33,131.69,131.23,131.52,1571.0,129.0983,129.4522,129.0,129.2851,1571.0
2022-08-11 09:45:00,131.54,131.72,131.44,131.61,16988.0,129.3048,129.4817,129.2065,129.3736,16988.0
2022-08-11 09:50:00,131.64,131.83,131.48,131.52,18750.0,129.4031,129.5898,129.2458,129.2851,18750.0
2022-08-11 09:55:00,131.49,131.69,131.38,131.57,48859.0,129.2556,129.4522,129.1475,129.3343,48859.0
2022-08-11 10:00:00,131.55,131.91,131.32,131.84,11688.0,129.3146,129.6685,129.0885,129.5997,11688.0
2022-08-11 10:05:00,131.91,132.04,131.84,131.99,5974.0,129.6685,129.7963,129.5997,129.7471,5974.0
2022-08-11 10:10:00,132.04,132.07,131.8,131.8,4862.0,129.7963,129.8258,129.5603,129.5603,4862.0
2022-08-11 10:15:00,131.83,132.18,131.8,132.18,22980.0,129.5898,129.9339,129.5603,129.9339,22980.0
2022-08-11 10:20:00,132.18,132.28,132.03,132.15,5139.0,129.9339,130.0322,129.7864,129.9044,5139.0
2022-08-11 10:25:00,132.13,132.13,131.89,131.89,4144.0,129.8847,129.8847,129.6488,129.6488,4144.0
2022-08-11 10:30:00,131.93,131.99,131.8,131.8,3435.0,129.6881,129.7471,129.5603,129.5603,3435.0
2022-08-11 10:35:00,131.77,131.98,131.77,131.82,4160.0,129.5309,129.7373,129.5309,129.58,4160.0
2022-08-11 10:40:00,131.71,131.72,131.56,131.58,2985.0,129.4719,129.4817,129.3244,129.3441,2985.0
2022-08-11 10:45:00,131.58,131.58,131.18,131.3,5575.0,129.3441,129.3441,128.9509,129.0688,5575.0
2022-08-11 10:50:00,131.31,131.45,131.27,131.38,3949.0,129.0787,129.2163,129.0394,129.1475,3949.0
2022-08-11 10:55:00,131.4,131.41,131.16,131.28,3669.0,129.1671,129.177,128.9312,129.0492,3669.0
2022-08-11 11:00:00,131.3,131.38,131.29,131.33,4252.0,129.0688,129.1475,129.059,129.0983,4252.0
2022-08-11 11:05:00,131.27,131.27,130.85,130.91,24185.0,129.0394,129.0394,128.6265,128.6855,24185.0
2022-08-11 11:10:00,130.87,130.92,130.7,130.9,4914.0,128.6462,128.6953,128.479,128.6756,4914.0
2022-08-11 11:15:00,130.91,131.14,130.81,130.82,4602.0,128.6855,128.9116,128.5872,128.597,4602.0
2022-08-11 11:20:00,130.79,131.02,130.79,131.02,5242.0,128.5675,128.7936,128.5675,128.7936,5242.0
2022-08-11 11:25:00,131.07,131.12,131.0,131.08,3516.0,128.8428,128.8919,128.7739,128.8526,3516.0
2022-08-11 11:30:00,131.06,131.21,131.06,131.09,6712.0,128.8329,128.9804,128.8329,128.8624,6712.0
2022-08-11 11:35:00,131.1,131.1,130.93,130.94,4454.0,128.8722,128.8722,128.7051,128.715,4454.0
2022-08-11 11:40:00,130.98,131.06,130.93,130.97,4351.0,128.7543,128.8329,128.7051,128.7445,4351.0
2022-08-11 11:45:00,130.9,130.91,130.76,130.83,6012.0,128.6756,128.6855,128.538,128.6068,6012.0
2022-08-11 11:50:00,130.81,130.86,130.57,130.64,5084.0,128.5872,128.6363,128.3512,128.4201,5084.0
2022-08-11 11:55:00,130.65,130.79,130.65,130.71,4412.0,128.4299,128.5675,128.4299,128.4889,4412.0
2022-08-11 12:00:00,130.69,130.77,130.69,130.74,1511.0,128.4692,128.5478,128.4692,128.5184,1511.0
2022-08-11 12:05:00,130.77,130.81,130.59,130.68,5757.0,128.5478,128.5872,128.3709,128.4594,5757.0
2022-08-11 12:10:00,130.7,130.75,130.58,130.66,4726.0,128.479,128.5282,128.3611,128.4397,4726.0
2022-08-11 12:15:00,130.64,130.78,130.58,130.68,3578.0,128.4201,128.5577,128.3611,128.4594,3578.0
2022-08-11 12:20:00,130.65,130.75,130.64,130.68,4300.0,128.4299,128.5282,128.4201,128.4594,4300.0
2022-08-11 12:25:00,130.7,131.01,130.7,131.0,3552.0,128.479,128.7838,128.479,128.7739,3552.0
2022-08-11 12:30:00,130.97,131.21,130.96,131.11,1700.0,128.7445,128.9804,128.7346,128.8821,1700.0
2022-08-11 12:35:00,131.08,131.09,131.01,131.01,2293.0,128.8526,128.8624,128.7838,128.7838,2293.0
2022-08-11 12:40:00,130.99,131.06,130.98,131.03,1289.0,128.7641,128.8329,128.7543,128.8034,1289.0
2022-08-11 12:45:00,131.03,131.03,130.96,131.01,1400.0,128.8034,128.8034,128.7346,128.7838,1400.0
2022-08-11 12:50:00,130.99,131.0,130.93,130.94,2387.0,128.7641,128.7739,128.7051,128.715,2387.0
2022-08-11 12:55:00,130.95,131.08,130.92,131.07,2332.0,128.7248,128.8526,128.6953,128.8428,2332.0
2022-08-11 13:00:00,131.07,131.2,131.03,131.18,3805.0,128.8428,128.9705,128.8034,128.9509,3805.0
2022-08-11 13:05:00,131.26,131.32,131.19,131.25,5616.0,129.0295,129.0885,128.9607,129.0197,5616.0
2022-08-11 13:10:00,131.27,131.36,131.2,131.27,4597.0,129.0394,129.1278,128.9705,129.0394,4597.0
2022-08-11 13:15:00,131.21,131.3,131.18,131.26,2114.0,128.9804,129.0688,128.9509,129.0295,2114.0
2022-08-11 13:20:00,131.17,131.23,131.13,131.15,1500.0,128.9411,129.0,128.9017,128.9214,1500.0
2022-08-11 13:25:00,131.11,131.14,131.03,131.03,2092.0,128.8821,128.9116,128.8034,128.8034,2092.0
2022-08-11 13:30:00,131.01,131.01,130.92,130.95,1705.0,128.7838,128.7838,128.6953,128.7248,1705.0
2022-08-11 13:35:00,130.93,131.04,130.93,130.98,2434.0,128.7051,128.8133,128.7051,128.7543,2434.0
2022-08-11 13:40:00,130.95,131.06,130.95,131.0,2174.0,128.7248,128.8329,128.7248,128.7739,2174.0
2022-08-11 13:45:00,131.0,131.0,130.89,130.94,1805.0,128.7739,128.7739,128.6658,128.715,1805.0
2022-08-11 13:50:00,130.9,130.94,130.86,130.87,1800.0,128.6756,128.715,128.6363,128.6462,1800.0
2022-08-11 13:55:00,130.84,130.87,130.8,130.85,2640.0,128.6167,128.6462,128.5773,128.6265,2640.0
2022-08-11 14:00:00,130.82,130.82,130.62,130.64,3319.0,128.597,128.597,128.4004,128.4201,3319.0
2022-08-11 14:05:00,130.59,130.64,130.55,130.55,2807.0,128.3709,128.4201,128.3316,128.3316,2807.0
2022-08-11 14:10:00,130.56,130.57,130.42,130.43,1778.0,128.3414,128.3512,128.2038,128.2136,1778.0
2022-08-11 14:15:00,130.43,130.5,130.39,130.5,3800.0,128.2136,128.2824,128.1743,128.2824,3800.0
2022-08-11 14:20:00,130.5,130.52,130.44,130.51,2028.0,128.2824,128.3021,128.2235,128.2923,2028.0
2022-08-11 14:25:00,130.49,130.51,130.43,130.47,2109.0,128.2726,128.2923,128.2136,128.2529,2109.0
2022-08-11 14:30:00,130.43,130.43,130.19,130.22,5238.0,128.2136,128.2136,127.9777,128.0072,5238.0
2022-08-11 14:35:00,130.21,130.3,130.21,130.24,2012.0,127.9974,128.0858,127.9974,128.0269,2012.0
2022-08-11 14:40:00,130.25,130.32,130.19,130.22,2933.0,128.0367,128.1055,127.9777,128.0072,2933.0
2022-08-11 14:45:00,130.22,130.22,130.0,130.1,34816.0,128.0072,128.0072,127.7909,127.8892,34816.0
2022-08-11 14:50:00,130.13,130.14,129.92,129.97,2001.0,127.9187,127.9286,127.7123,127.7614,2001.0
2022-08-11 14:55:00,130.0,130.1,129.93,130.0,3966.0,127.7909,127.8892,127.7221,127.7909,3966.0
2022-08-11 15:00:00,130.02,130.04,129.95,130.02,2937.0,127.8106,127.8303,127.7418,127.8106,2937.0
2022-08-11 15:05:00,130.02,130.02,129.89,129.94,2989.0,127.8106,127.8106,127.6828,127.732,2989.0
2022-08-11 15:10:00,129.96,129.97,129.79,129.87,2321.0,127.7516,127.7614,127.5845,127.6631,2321.0
2022-08-11 15:15:00,129.85,130.02,129.83,129.95,6570.0,127.6435,127.8106,127.6238,127.7418,6570.0
2022-08-11 15:20:00,129.97,130.02,129.88,129.88,4000.0,127.7614,127.8106,127.673,127.673,4000.0
2022-08-11 15:25:00,129.89,129.94,129.86,129.92,4315.0,127.6828,127.732,127.6533,127.7123,4315.0
2022-08-11 15:30:00,129.95,130.09,129.88,130.02,5822.0,127.7418,127.8794,127.673,127.8106,5822.0
2022-08-11 15:35:00,129.95,129.97,129.83,129.87,5720.0,127.7418,127.7614,127.6238,127.6631,5720.0
2022-08-11 15:40:00,129.86,129.93,129.84,129.88,5459.0,127.6533,127.7221,127.6337,127.673,5459.0
2022-08-11 15:45:00,129.84,129.84,129.68,129.74,10776.0,127.6337,127.6337,127.4764,127.5354,10776.0
2022-08-11 15:50:00,129.74,129.9,129.62,129.89,21573.0,127.5354,127.6926,127.4174,127.6828,21573.0
2022-08-11 15:55:00,129.85,129.86,129.59,129.7,56233.0,127.6435,127.6533,127.3879,127.496,56233.0
2022-08-12 09:30:00,130.15,130.8,129.79,130.47,27725.0,127.9384,128.5773,127.5845,128.2529,27725.0
2022-08-12 09:35:00,130.46,130.7,130.22,130.23,3660.0,128.2431,128.479,128.0072,128.017,3660.0
2022-08-12 09:40:00,130.26,130.39,130.06,130.39,3664.0,128.0465,128.1743,127.8499,128.1743,3664.0
2022-08-12 09:45:00,130.37,130.67,130.32,130.37,4543.0,128.1546,128.4495,128.1055,128.1546,4543.0
2022-08-12 09:50:00,130.41,130.74,130.29,130.69,7795.0,128.194,128.5184,128.076,128.4692,7795.0
2022-08-12 09:55:00,130.66,130.77,130.39,130.55,5568.0,128.4397,128.5478,128.1743,128.3316,5568.0
2022-08-12 10:00:00,130.41,130.53,130.04,130.4,4552.0,128.194,128.3119,127.8303,128.1841,4552.0
2022-08-12 10:05:00,130.47,130.58,130.29,130.52,2700.0,128.2529,128.3611,128.076,128.3021,2700.0
2022-08-12 10:10:00,130.58,130.8,130.55,130.63,3004.0,128.3611,128.5773,128.3316,128.4102,3004.0
2022-08-12 10:15:00,130.64,130.69,130.56,130.67,2312.0,128.4201,128.4692,128.3414,128.4495,2312.0
2022-08-12 10:20:00,130.69,130.71,130.4,130.59,7025.0,128.4692,128.4889,128.1841,128.3709,7025.0
2022-08-12 10:25:00,130.55,130.66,130.39,130.55,8644.0,128.3316,128.4397,128.1743,128.3316,8644.0
2022-08-12 10:30:00,130.53,130.59,130.46,130.49,4338.0,128.3119,128.3709,128.2431,128.2726,4338.0
2022-08-12 10:35:00,130.46,130.55,130.22,130.22,3738.0,128.2431,128.3316,128.0072,128.0072,3738.0
2022-08-12 10:40:00,130.3,130.3,130.14,130.2,3535.0,128.0858,128.0858,127.9286,127.9875,3535.0
2022-08-12 10:45:00,130.13,130.24,130.02,130.16,5700.0,127.9187,128.0269,127.8106,127.9482,5700.0
2022-08-12 10:50:00,130.2,130.3,130.12,130.28,3932.0,127.9875,128.0858,127.9089,128.0662,3932.0
2022-08-12 10:55:00,130.3,130.37,130.22,130.27,3113.0,128.0858,128.1546,128.0072,128.0563,3113.0
2022-08-12 11:00:00,130.25,130.52,130.24,130.52,6464.0,128.0367,128.3021,128.0269,128.3021,6464.0
2022-08-12 11:05:00,130.5,130.55,130.41,130.43,3992.0,128.2824,128.3316,128.194,128.2136,3992.0
2022-08-12 11:10:00,130.43,130.66,130.4,130.64,7034.0,128.2136,128.4397,128.1841,128.4201,7034.0
2022-08-12 11:15:00,130.62,130.8,130.61,130.66,3087.0,128.4004,128.5773,128.3906,128.4397,3087.0
2022-08-12 11:20:00,130.64,130.85,130.63,130.77,3206.0,128.4201,128.6265,128.4102,128.5478,3206.0
2022-08-12 11:25:00,130.79,131.05,130.79,130.88,5655.0,128.5675,128.8231,128.5675,128.656,5655.0
2022-08-12 11:30:00,130.85,130.89,130.79,130.82,2140.0,128.6265,128.6658,128.5675,128.597,2140.0
2022-08-12 11:35:00,130.82,130.96,130.82,130.96,1600.0,128.597,128.7346,128.597,128.7346,1600.0
2022-08-12 11:40:00,130.94,130.96,130.79,130.81,3861.0,128.715,128.7346,128.5675,128.5872,3861.0
2022-08-12 11:45:00,130.82,130.86,130.73,130.73,1546.0,128.597,128.6363,128.5085,128.5085,1546.0
2022-08-12 11:50:00,130.71,130.77,130.69,130.72,1413.0,128.4889,128.5478,128.4692,128.4987,1413.0
2022-08-12 11:55:00,130.74,130.82,130.72,130.72,1920.0,128.5184,128.597,128.4987,128.4987,1920.0
2022-08-12 12:00:00,130.75,130.75,130.59,130.65,2030.0,128.5282,128.5282,128.3709,128.4299,2030.0
2022-08-12 12:05:00,130.7,130.75,130.63,130.74,1400.0,128.479,128.5282,128.4102,128.5184,1400.0
2022-08-12 12:10:00,130.76,130.81,130.7,130.76,3712.0,128.538,128.5872,128.479,128.538,3712.0
2022-08-12 12:15:00,130.73,130.8,130.7,130.75,1902.0,128.5085,128.5773,128.479,128.5282,1902.0
2022-08-12 12:20:00,130.73,130.85,130.73,130.79,1807.0,128.5085,128.6265,128.5085,128.5675,1807.0
2022-08-12 12:25:00,130.8,130.8,130.61,130.67,1800.0,128.5773,128.5773,128.3906,128.4495,1800.0
2022-08-12 12:30:00,130.66,130.66,130.61,130.62,1133.0,128.4397,128.4397,128.3906,128.4004,1133.0
2022-08-12 12:35:00,130.64,130.72,130.6,130.6,3242.0,128.4201,128.4987,128.3807,128.3807,3242.0
2022-08-12 12:40:00,130.59,130.67,130.57,130.65,1636.0,128.3709,128.4495,128.3512,128.4299,1636.0
2022-08-12 12:45:00,130.66,130.72,130.63,130.69,2202.0,128.4397,128.4987,128.4102,128.4692,2202.0
2022-08-12 12:50:00,130.76,130.77,130.68,130.68,2043.0,128.538,128.5478,128.4594,128.4594,2043.0
2022-08-12 12:55:00,130.67,130.79,130.67,130.75,3394.0,128.4495,128.5675,128.4495,128.5282,3394.0
2022-08-12 13:00:00,130.74,130.75,130.64,130.64,1802.0,128.5184,128.5282,128.4201,128.4201,1802.0
2022-08-12 13:05:00,130.69,130.74,130.65,130.7,1300.0,128.4692,128.5184,128.4299,128.479,1300.0
2022-08-12 13:10:00,130.66,130.7,130.62,130.69,1202.0,128.4397,128.479,128.4004,128.4692,1202.0
2022-08-12 13:15:00,130.65,130.71,130.58,130.7,2658.0,128.4299,128.4889,128.3611,128.479,2658.0
2022-08-12 13:20:00,130.76,130.91,130.71,130.78,3328.0,128.538,128.6855,128.4889,128.5577,3328.0
2022-08-12 13:25:00,130.81,130.88,130.78,130.87,1500.0,128.5872,128.656,128.5577,128.6462,1500.0
2022-08-12 13:30:00,130.87,130.99,130.8,130.88,8611.0,128.6462,128.7641,128.5773,128.656,8611.0
2022-08-12 13:35:00,130.85,130.85,130.79,130.79,1000.0,128.6265,128.6265,128.5675,128.5675,1000.0
2022-08-12 13:40:00,130.81,130.82,130.74,130.74,5400.0,128.5872,128.597,128.5184,128.5184,5400.0
2022-08-12 13:45:00,130.74,130.79,130.71,130.72,2374.0,128.5184,128.5675,128.4889,128.4987,2374.0
2022-08-12 13:50:00,130.74,130.8,130.72,130.78,2800.0,128.5184,128.5773,128.4987,128.5577,2800.0
2022-08-12 13:55:00,130.83,130.89,130.79,130.79,2075.0,128.6068,128.6658,128.5675,128.5675,2075.0
2022-08-12 14:00:00,130.78,130.78,130.7,130.7,2255.0,128.5577,128.5577,128.479,128.479,2255.0
2022-08-12 14:05:00,130.69,130.75,130.69,130.69,2268.0,128.4692,128.5282,128.4692,128.4692,2268.0
2022-08-12 14:10:00,130.7,130.79,130.7,130.76,2539.0,128.479,128.5675,128.479,128.538,2539.0
2022-08-12 14:15:00,130.79,130.86,130.78,130.79,2620.0,128.5675,128.6363,128.5577,128.5675,2620.0
2022-08-12 14:20:00,130.87,130.95,130.84,130.95,1448.0,128.6462,128.7248,128.6167,128.7248,1448.0
2022-08-12 14:25:00,130.93,131.02,130.92,130.98,3750.0,128.7051,128.7936,128.6953,128.7543,3750.0
2022-08-12 14:30:00,130.97,131.13,130.97,131.11,3347.0,128.7445,128.9017,128.7445,128.8821,3347.0
2022-08-12 14:35:00,131.1,131.14,130.97,131.02,3032.0,128.8722,128.9116,128.7445,128.7936,3032.0
2022-08-12 14:40:00,131.02,131.11,131.01,131.1,3010.0,128.7936,128.8821,128.7838,128.8722,3010.0
2022-08-12 14:45:00,131.11,131.18,131.03,131.09,6834.0,128.8821,128.9509,128.8034,128.8624,6834.0
2022-08-12 14:50:00,131.08,131.1,130.99,131.09,5610.0,128.8526,128.8722,128.7641,128.8624,5610.0
2022-08-12 14:55:00,131.14,131.26,131.1,131.24,2223.0,128.9116,129.0295,128.8722,129.0099,2223.0
2022-08-12 15:00:00,131.25,131.25,131.18,131.23,3167.0,129.0197,129.0197,128.9509,129.0,3167.0
2022-08-12 15:05:00,131.24,131.36,131.24,131.26,3277.0,129.0099,129.1278,129.0099,129.0295,3277.0
2022-08-12 15:10:00,131.28,131.35,131.27,131.33,1700.0,129.0492,129.118,129.0394,129.0983,1700.0
2022-08-12 15:15:00,131.35,131.43,131.33,131.33,2233.0,129.118,129.1966,129.0983,129.0983,2233.0
2022-08-12 15:20:00,131.36,131.37,131.27,131.28,4315.0,129.1278,129.1377,129.0394,129.0492,4315.0
2022-08-12 15:25:00,131.31,131.43,131.3,131.41,4540.0,129.0787,129.1966,129.0688,129.177,4540.0
2022-08-12 15:30:00,131.42,131.55,131.41,131.49,6856.0,129.1868,129.3146,129.177,129.2556,6856.0
2022-08-12 15:35:00,131.49,131.56,131.41,131.44,10222.0,129.2556,129.3244,129.177,129.2065,10222.0
2022-08-12 15:40:00,131.47,131.49,131.44,131.46,8521.0,129.236,129.2556,129.2065,129.2261,8521.0
2022-08-12 15:45:00,131.45,131.46,131.32,131.37,11406.0,129.2163,129.2261,129.0885,129.1377,11406.0
2022-08-12 15:50:00,131.38,131.48,131.21,131.21,28692.0,129.1475,129.2458,128.9804,128.9804,28692.0
2022-08-12 15:55:00,131.22,131.43,131.15,131.37,74490.0,128.9902,129.1966,128.9214,129.1377,74490.0
2022-08-15 09:30:00,130.95,131.33,130.34,131.13,27870.0,128.7248,129.0983,128.1252,128.9017,27870.0
2022-08-15 09:35:00,131.15,131.32,130.42,130.45,9551.0,128.9214,129.0885,128.2038,128.2333,9551.0
2022-08-15 09:40:00,130.52,130.52,129.91,129.91,19698.0,128.3021,128.3021,127.7025,127.7025,19698.0
2022-08-15 09:45:00,129.96,130.35,129.85,130.15,11232.0,127.7516,128.135,127.6435,127.9384,11232.0
2022-08-15 09:50:00,130.05,130.32,129.92,130.32,7902.0,127.8401,128.1055,127.7123,128.1055,7902.0
2022-08-15 09:55:00,130.27,130.27,129.97,130.21,10063.0,128.0563,128.0563,127.7614,127.9974,10063.0
2022-08-15 10:00:00,130.18,130.34,129.99,130.16,16172.0,127.9679,128.1252,127.7811,127.9482,16172.0
2022-08-15 10:05:00,130.25,130.36,130.13,130.32,8504.0,128.0367,128.1448,127.9187,128.1055,8504.0
2022-08-15 10:10:00,130.38,130.44,130.28,130.4,9533.0,128.1645,128.2235,128.0662,128.1841,9533.0
2022-08-15 10:15:00,130.38,130.4,130.1,130.11,3924.0,128.1645,128.1841,127.8892,127.8991,3924.0
2022-08-15 10:20:00,130.04,130.15,130.01,130.1,2571.0,127.8303,127.9384,127.8008,127.8892,2571.0
2022-08-15 10:25:00,130.05,130.2,130.03,130.14,2859.0,127.8401,127.9875,127.8204,127.9286,2859.0
2022-08-15 10:30:00,130.1,130.46,130.09,130.42,5113.0,127.8892,128.2431,127.8794,128.2038,5113.0
2022-08-15 10:35:00,130.39,130.56,130.36,130.54,8529.0,128.1743,128.3414,128.1448,128.3218,8529.0
2022-08-15 10:40:00,130.48,130.61,130.38,130.46,7436.0,128.2628,128.3906,128.1645,128.2431,7436.0
2022-08-15 10:45:00,130.42,130.52,130.38,130.48,2822.0,128.2038,128.3021,128.1645,128.2628,2822.0
2022-08-15 10:50:00,130.48,130.63,130.38,130.63,3884.0,128.2628,128.4102,128.1645,128.4102,3884.0
2022-08-15 10:55:00,130.67,130.78,130.56,130.59,8167.0,128.4495,128.5577,128.3414,128.3709,8167.0
2022-08-15 11:00:00,130.59,130.87,130.58,130.86,15499.0,128.3709,128.6462,128.3611,128.6363,15499.0
2022-08-15 11:05:00,130.88,131.18,130.87,130.95,13348.0,128.656,128.9509,128.6462,128.7248,13348.0
2022-08-15 11:10:00,130.89,131.02,130.86,130.99,1400.0,128.6658,128.7936,128.6363,128.7641,1400.0
2022-08-15 11:15:00,131.03,131.15,130.98,131.11,3967.0,128.8034,128.9214,128.7543,128.8821,3967.0
2022-08-15 11:20:00,131.2,131.32,131.16,131.21,5227.0,128.9705,129.0885,128.9312,128.9804,5227.0
2022-08-15 11:25:00,131.2,131.31,131.14,131.25,6194.0,128.9705,129.0787,128.9116,129.0197,6194.0
2022-08-15 11:30:00,131.25,131.36,131.15,131.36,7556.0,129.0197,129.1278,128.9214,129.1278,7556.0
2022-08-15 11:35:00,131.35,131.41,131.32,131.4,2300.0,129.118,129.177,129.0885,129.1671,2300.0
2022-08-15 11:40:00,131.43,131.54,131.41,131.5,4799.0,129.1966,129.3048,129.177,129.2654,4799.0
2022-08-15 11:45:00,131.53,131.8,131.53,131.8,3546.0,129.2949,129.5603,129.2949,129.5603,3546.0
2022-08-15 11:50:00,131.83,131.91,131.79,131.89,4576.0,129.5898,129.6685,129.5505,129.6488,4576.0
2022-08-15 11:55:00,131.89,131.89,131.79,131.87,3597.0,129.6488,129.6488,129.5505,129.6292,3597.0
2022-08-15 12:00:00,131.88,131.98,131.85,131.96,3903.0,129.639,129.7373,129.6095,129.7176,3903.0
2022-08-15 12:05:00,131.96,131.97,131.87,131.88,3770.0,129.7176,129.7275,129.6292,129.639,3770.0
2022-08-15 12:10:00,131.89,131.91,131.84,131.86,2183.0,129.6488,129.6685,129.5997,129.6193,2183.0
2022-08-15 12:15:00,131.89,132.02,131.87,132.0,3023.0,129.6488,129.7766,129.6292,129.7569,3023.0
2022-08-15 12:20:00,132.0,132.1,132.0,132.06,6535.0,129.7569,129.8552,129.7569,129.8159,6535.0
2022-08-15 12:25:00,132.08,132.08,131.86,132.06,6351.0,129.8356,129.8356,129.6193,129.8159,6351.0
2022-08-15 12:30:00,132.06,132.1,132.0,132.1,4364.0,129.8159,129.8552,129.7569,129.8552,4364.0
2022-08-15 12:35:00,132.04,132.04,131.94,131.95,1795.0,129.7963,129.7963,129.698,129.7078,1795.0
2022-08-15 12:40:00,131.98,132.05,131.98,131.98,1421.0,129.7373,129.8061,129.7373,129.7373,1421.0
2022-08-15 12:45:00,131.99,131.99,131.85,131.89,2017.0,129.7471,129.7471,129.6095,129.6488,2017.0
2022-08-15 12:50:00,131.91,131.94,131.9,131.9,1296.0,129.6685,129.698,129.6586,129.6586,1296.0
2022-08-15 12:55:00,131.98,132.01,131.93,131.94,4408.0,129.7373,129.7668,129.6881,129.698,4408.0
2022-08-15 13:00:00,131.97,131.97,131.8,131.8,9360.0,129.7275,129.7275,129.5603,129.5603,9360.0
2022-08-15 13:05:00,131.82,131.94,131.82,131.84,4304.0,129.58,129.698,129.58,129.5997,4304.0
2022-08-15 13:10:00,131.83,131.83,131.73,131.75,1306.0,129.5898,129.5898,129.4915,129.5112,1306.0
2022-08-15 13:15:00,131.71,131.77,131.57,131.59,6412.0,129.4719,129.5309,129.3343,129.3539,6412.0
2022-08-15 13:20:00,131.56,131.69,131.48,131.65,12539.0,129.3244,129.4522,129.2458,129.4129,12539.0
2022-08-15 13:25:00,131.63,131.67,131.58,131.65,3356.0,129.3932,129.4326,129.3441,129.4129,3356.0
2022-08-15 13:30:00,131.7,131.7,131.6,131.63,2094.0,129.462,129.462,129.3637,129.3932,2094.0
2022-08-15 13:35:00,131.6,131.6,131.37,131.38,4636.0,129.3637,129.3637,129.1377,129.1475,4636.0
2022-08-15 13:40:00,131.4,131.49,131.4,131.43,1010.0,129.1671,129.2556,129.1671,129.1966,1010.0
2022-08-15 13:45:00,131.4,131.41,131.38,131.41,2122.0,129.1671,129.177,129.1475,129.177,2122.0
2022-08-15 13:50:00,131.39,131.39,131.3,131.3,2487.0,129.1573,129.1573,129.0688,129.0688,2487.0
2022-08-15 13:55:00,131.32,131.35,131.26,131.28,1837.0,129.0885,129.118,129.0295,129.0492,1837.0
2022-08-15 14:00:00,131.25,131.25,131.14,131.15,3071.0,129.0197,129.0197,128.9116,128.9214,3071.0
2022-08-15 14:05:00,131.08,131.12,131.04,131.06,1400.0,128.8526,128.8919,128.8133,128.8329,1400.0
2022-08-15 14:10:00,131.04,131.05,130.96,130.99,1558.0,128.8133,128.8231,128.7346,128.7641,1558.0
2022-08-15 14:15:00,131.01,131.02,130.96,131.0,3779.0,128.7838,128.7936,128.7346,128.7739,3779.0
2022-08-15 14:20:00,131.04,131.05,130.98,131.03,3510.0,128.8133,128.8231,128.7543,128.8034,3510.0
2022-08-15 14:25:00,130.95,131.06,130.95,131.03,2300.0,128.7248,128.8329,128.7248,128.8034,2300.0
2022-08-15 14:30:00,131.03,131.12,131.02,131.12,2933.0,128.8034,128.8919,128.7936,128.8919,2933.0
2022-08-15 14:35:00,131.13,131.28,131.13,131.28,4280.0,128.9017,129.0492,128.9017,129.0492,4280.0
2022-08-15 14:40:00,131.28,131.28,131.18,131.18,1100.0,129.0492,129.0492,128.9509,128.9509,1100.0
2022-08-15 14:45:00,131.16,131.2,131.15,131.16,1424.0,128.9312,128.9705,128.9214,128.9312,1424.0
2022-08-15 14:50:00,131.2,131.35,131.2,131.29,3652.0,128.9705,129.118,128.9705,129.059,3652.0
2022-08-15 14:55:00,131.33,131.42,131.3,131.38,1206.0,129.0983,129.1868,129.0688,129.1475,1206.0
2022-08-15 15:00:00,131.36,131.48,131.3,131.44,2854.0,129.1278,129.2458,129.0688,129.2065,2854.0
2022-08-15 15:05:00,131.44,131.48,131.38,131.38,2122.0,129.2065,129.2458,129.1475,129.1475,2122.0
2022-08-15 15:10:00,131.37,131.51,131.32,131.47,6919.0,129.1377,129.2753,129.0885,129.236,6919.0
2022-08-15 15:15:00,131.47,131.56,131.45,131.54,3449.0,129.236,129.3244,129.2163,129.3048,3449.0
2022-08-15 15:20:00,131.57,131.71,131.55,131.59,3605.0,129.3343,129.4719,129.3146,129.3539,3605.0
2022-08-15 15:25:00,131.6,131.72,131.6,131.72,3608.0,129.3637,129.4817,129.3637,129.4817,3608.0
2022-08-15 15:30:00,131.7,131.7,131.62,131.65,6933.0,129.462,129.462,129.3834,129.4129,6933.0
2022-08-15 15:35:00,131.69,131.74,131.6,131.64,5467.0,129.4522,129.5014,129.3637,129.4031,5467.0
2022-08-15 15:40:00,131.64,131.68,131.53,131.56,4600.0,129.4031,129.4424,129.2949,129.3244,4600.0
2022-08-15 15:45:00,131.59,131.59,131.48,131.59,8377.0,129.3539,129.3539,129.2458,129.3539,8377.0
2022-08-15 15:50:00,131.6,131.6,131.35,131.48,18258.0,129.3637,129.3637,129.118,129.2458,18258.0
2022-08-15 15:55:00,131.48,131.63,131.34,131.63,59915.0,129.2458,129.3932,129.1082,129.3932,59915.0
2022-08-16 09:30:00,131.28,131.51,130.54,131.14,80427.0,129.0492,129.2753,128.3218,128.9116,80427.0
2022-08-16 09:35:00,131.17,131.23,130.56,131.15,9588.0,128.9411,129.0,128.3414,128.9214,9588.0
2022-08-16 09:40:00,131.12,131.24,130.8,131.11,7050.0,128.8919,129.0099,128.5773,128.8821,7050.0
2022-08-16 09:45:00,131.16,131.46,131.13,131.32,7083.0,128.9312,129.2261,128.9017,129.0885,7083.0
2022-08-16 09:50:00,131.38,131.66,131.02,131.29,11238.0,129.1475,129.4227,128.7936,129.059,11238.0
2022-08-16 09:55:00,131.24,131.5,131.24,131.26,4382.0,129.0099,129.2654,129.0099,129.0295,4382.0
2022-08-16 10:00:00,131.14,131.14,130.79,130.92,9634.0,128.9116,128.9116,128.5675,128.6953,9634.0
2022-08-16 10:05:00,131.03,131.25,131.03,131.14,5802.0,128.8034,129.0197,128.8034,128.9116,5802.0
2022-08-16 10:10:00,131.12,131.36,131.08,131.31,4337.0,128.8919,129.1278,128.8526,129.0787,4337.0
2022-08-16 10:15:00,131.27,131.45,131.1,131.44,8445.0,129.0394,129.2163,128.8722,129.2065,8445.0
2022-08-16 10:20:00,131.43,131.56,131.29,131.49,6402.0,129.1966,129.3244,129.059,129.2556,6402.0
2022-08-16 10:25:00,131.45,131.52,131.35,131.39,6863.0,129.2163,129.2851,129.118,129.1573,6863.0
2022-08-16 10:30:00,131.42,131.56,131.2,131.42,14340.0,129.1868,129.3244,128.9705,129.1868,14340.0
2022-08-16 10:35:00,131.47,131.6,131.42,131.56,4546.0,129.236,129.3637,129.1868,129.3244,4546.0
2022-08-16 10:40:00,131.55,131.75,131.52,131.75,11504.0,129.3146,129.5112,129.2851,129.5112,11504.0
2022-08-16 10:45:00,131.74,131.88,131.7,131.88,4591.0,129.5014,129.639,129.462,129.639,4591.0
2022-08-16 10:50:00,131.86,132.31,131.85,132.21,8182.0,129.6193,130.0617,129.6095,129.9634,8182.0
2022-08-16 10:55:00,132.23,132.23,132.01,132.03,6484.0,129.983,129.983,129.7668,129.7864,6484.0
2022-08-16 11:00:00,131.97,131.97,131.75,131.9,8079.0,129.7275,129.7275,129.5112,129.6586,8079.0
2022-08-16 11:05:00,131.91,132.2,131.87,131.92,10225.0,129.6685,129.9536,129.6292,129.6783,10225.0
2022-08-16 11:10:00,131.87,135.0,131.87,132.17,64865.0,129.6292,132.706,129.6292,129.9241,64865.0
2022-08-16 11:15:00,132.18,132.3,132.08,132.25,8924.0,129.9339,130.0519,129.8356,130.0027,8924.0
2022-08-16 11:20:00,132.28,132.39,132.18,132.22,6120.0,130.0322,130.1403,129.9339,129.9732,6120.0
2022-08-16 11:25:00,132.22,132.45,132.15,132.3,7114.0,129.9732,130.1993,129.9044,130.0519,7114.0
2022-08-16 11:30:00,132.31,132.36,132.17,132.31,2878.0,130.0617,130.1108,129.9241,130.0617,2878.0
2022-08-16 11:35:00,132.34,132.41,132.28,132.4,5718.0,130.0912,130.16,130.0322,130.1502,5718.0
2022-08-16 11:40:00,132.4,132.41,132.15,132.32,6593.0,130.1502,130.16,129.9044,130.0715,6593.0
2022-08-16 11:45:00,132.3,132.64,132.29,132.64,5389.0,130.0519,130.3861,130.042,130.3861,5389.0
2022-08-16 11:50:00,132.66,132.87,132.62,132.87,5395.0,130.4057,130.6122,130.3664,130.6122,5395.0
2022-08-16 11:55:00,132.89,133.08,132.85,133.0,4560.0,130.6318,130.8186,130.5925,130.74,4560.0
2022-08-16 12:00:00,133.02,133.05,132.95,132.95,4216.0,130.7596,130.7891,130.6908,130.6908,4216.0
2022-08-16 12:05:00,133.0,133.09,132.88,133.0,5823.0,130.74,130.8284,130.622,130.74,5823.0
2022-08-16 12:10:00,133.04,133.07,132.94,133.05,10453.0,130.7793,130.8088,130.681,130.7891,10453.0
2022-08-16 12:15:00,133.03,133.07,132.93,132.93,5829.0,130.7694,130.8088,130.6711,130.6711,5829.0
2022-08-16 12:20:00,132.96,133.17,132.91,133.13,7653.0,130.7006,130.9071,130.6515,130.8677,7653.0
2022-08-16 12:25:00,133.12,133.35,133.11,133.25,5084.0,130.8579,131.084,130.8481,130.9857,5084.0
2022-08-16 12:30:00,133.19,133.38,133.17,133.38,3495.0,130.9267,131.1135,130.9071,131.1135,3495.0
2022-08-16 12:35:00,133.38,133.51,133.35,133.5,4152.0,131.1135,131.2413,131.084,131.2315,4152.0
2022-08-16 12:40:00,133.51,133.62,133.48,133.53,8241.0,131.2413,131.3494,131.2118,131.2609,8241.0
2022-08-16 12:45:00,133.56,133.59,133.45,133.54,3717.0,131.2904,131.3199,131.1823,131.2708,3717.0
2022-08-16 12:50:00,133.56,133.68,133.53,133.57,5853.0,131.2904,131.4084,131.2609,131.3003,5853.0
2022-08-16 12:55:00,133.55,133.71,133.55,133.64,4806.0,131.2806,131.4379,131.2806,131.3691,4806.0
2022-08-16 13:00:00,133.65,133.85,133.62,133.83,7450.0,131.3789,131.5755,131.3494,131.5559,7450.0
2022-08-16 13:05:00,133.85,133.98,133.81,133.98,6104.0,131.5755,131.7033,131.5362,131.7033,6104.0
2022-08-16 13:10:00,133.99,134.08,133.91,134.0,5350.0,131.7131,131.8016,131.6345,131.723,5350.0
2022-08-16 13:15:00,133.99,134.14,133.96,134.05,6924.0,131.7131,131.8606,131.6836,131.7721,6924.0
2022-08-16 13:20:00,134.03,134.25,134.02,134.25,4430.0,131.7525,131.9687,131.7426,131.9687,4430.0
2022-08-16 13:25:00,134.25,134.37,134.24,134.28,5896.0,131.9687,132.0867,131.9589,131.9982,5896.0
2022-08-16 13:30:00,134.29,134.51,134.29,134.51,11633.0,132.008,132.2243,132.008,132.2243,11633.0
2022-08-16 13:35:00,134.51,134.68,134.45,134.68,7984.0,132.2243,132.3914,132.1653,132.3914,7984.0
2022-08-16 13:40:00,134.69,134.84,134.66,134.84,10413.0,132.4012,132.5487,132.3717,132.5487,10413.0
2022-08-16 13:45:00,134.82,134.89,134.72,134.89,14711.0,132.529,132.5978,132.4307,132.5978,14711.0
2022-08-16 13:50:00,134.87,135.07,134.79,135.06,21229.0,132.5782,132.7748,132.4995,132.765,21229.0
2022-08-16 13:55:00,135.08,135.3,134.99,135.3,34911.0,132.7846,133.0009,132.6961,133.0009,34911.0
2022-08-16 14:00:00,135.3,135.68,135.26,135.68,33299.0,133.0009,133.3744,132.9616,133.3744,33299.0
2022-08-16 14:05:00,135.66,135.71,135.22,135.66,28081.0,133.3548,133.4039,132.9222,133.3548,28081.0
2022-08-16 14:10:00,135.64,135.68,135.37,135.52,18890.0,133.3351,133.3744,133.0697,133.2171,18890.0
2022-08-16 14:15:00,135.51,135.59,135.35,135.5,22258.0,133.2073,133.2859,133.05,133.1975,22258.0
2022-08-16 14:20:00,135.5,135.71,135.47,135.71,10958.0,133.1975,133.4039,133.168,133.4039,10958.0
2022-08-16 14:25:00,135.67,135.74,135.49,135.66,14983.0,133.3646,133.4334,133.1876,133.3548,14983.0
2022-08-16 14:30:00,135.63,135.81,135.5,135.71,15516.0,133.3253,133.5022,133.1975,133.4039,15516.0
2022-08-16 14:35:00,135.71,135.76,135.4,135.42,35227.0,133.4039,133.4531,133.0992,133.1188,35227.0
2022-08-16 14:40:00,135.44,135.51,135.09,135.22,15216.0,133.1385,133.2073,132.7944,132.9222,15216.0
2022-08-16 14:45:00,135.16,135.18,134.93,135.09,23848.0,132.8633,132.8829,132.6372,132.7944,23848.0
2022-08-16 14:50:00,135.09,135.1,134.82,135.08,19042.0,132.7944,132.8043,132.529,132.7846,19042.0
2022-08-16 14:55:00,135.09,135.3,135.04,135.26,17603.0,132.7944,133.0009,132.7453,132.9616,17603.0
2022-08-16 15:00:00,135.24,135.29,135.05,135.06,13956.0,132.9419,132.991,132.7551,132.765,13956.0
2022-08-16 15:05:00,135.06,135.42,135.06,135.36,10717.0,132.765,133.1188,132.765,133.0599,10717.0
2022-08-16 15:10:00,135.3,135.32,135.13,135.29,12904.0,133.0009,133.0205,132.8338,132.991,12904.0
2022-08-16 15:15:00,135.3,135.4,135.3,135.36,9354.0,133.0009,133.0992,133.0009,133.0599,9354.0
2022-08-16 15:20:00,135.36,135.44,134.68,135.44,26755.0,133.0599,133.1385,132.3914,133.1385,26755.0
2022-08-16 15:25:00,135.42,135.64,135.42,135.62,22798.0,133.1188,133.3351,133.1188,133.3154,22798.0
2022-08-16 15:30:00,135.62,135.65,135.27,135.31,15046.0,133.3154,133.3449,132.9714,133.0107,15046.0
2022-08-16 15:35:00,135.31,135.44,135.3,135.39,17675.0,133.0107,133.1385,133.0009,133.0893,17675.0
2022-08-16 15:40:00,135.37,135.37,135.19,135.19,14698.0,133.0697,133.0697,132.8927,132.8927,14698.0
2022-08-16 15:45:00,135.19,135.48,135.14,135.46,29085.0,132.8927,133.1778,132.8436,133.1582,29085.0
2022-08-16 15:50:00,135.46,135.48,135.16,135.22,34417.0,133.1582,133.1778,132.8633,132.9222,34417.0
2022-08-16 15:55:00,135.3,135.3,135.09,135.13,68280.0,133.0009,133.0009,132.7944,132.8338,68280.0
2022-08-17 09:30:00,134.68,135.78,134.48,135.45,49161.0,132.3914,133.4727,132.1948,133.1483,49161.0
2022-08-17 09:35:00,135.28,135.76,134.29,134.29,19795.0,132.9812,133.4531,132.008,132.008,19795.0
2022-08-17 09:40:00,134.36,134.5,134.01,134.01,9772.0,132.0768,132.2145,131.7328,131.7328,9772.0
2022-08-17 09:45:00,134.05,134.35,133.9,134.16,13422.0,131.7721,132.067,131.6247,131.8802,13422.0
2022-08-17 09:50:00,134.03,134.03,133.74,133.78,7208.0,131.7525,131.7525,131.4674,131.5067,7208.0
2022-08-17 09:55:00,133.81,133.82,133.54,133.75,6396.0,131.5362,131.546,131.2708,131.4772,6396.0
2022-08-17 10:00:00,133.75,133.76,133.14,133.38,9816.0,131.4772,131.487,130.8776,131.1135,9816.0
2022-08-17 10:05:00,133.44,133.69,133.36,133.42,6400.0,131.1725,131.4182,131.0938,131.1528,6400.0
2022-08-17 10:10:00,133.45,133.49,133.13,133.29,4675.0,131.1823,131.2216,130.8677,131.025,4675.0
2022-08-17 10:15:00,133.32,133.62,133.18,133.52,11382.0,131.0545,131.3494,130.9169,131.2511,11382.0
2022-08-17 10:20:00,133.53,133.64,133.39,133.54,9707.0,131.2609,131.3691,131.1233,131.2708,9707.0
2022-08-17 10:25:00,133.59,133.59,133.35,133.42,5005.0,131.3199,131.3199,131.084,131.1528,5005.0
2022-08-17 10:30:00,133.48,133.51,133.31,133.33,13104.0,131.2118,131.2413,131.0447,131.0643,13104.0
2022-08-17 10:35:00,133.29,133.3,133.0,133.22,5809.0,131.025,131.0349,130.74,130.9562,5809.0
2022-08-17 10:40:00,133.24,133.6,133.2,133.48,15448.0,130.9759,131.3298,130.9366,131.2118,15448.0
2022-08-17 10:45:00,133.58,133.58,133.47,133.56,4054.0,131.3101,131.3101,131.202,131.2904,4054.0
2022-08-17 10:50:00,133.6,133.77,133.41,133.43,11179.0,131.3298,131.4969,131.143,131.1626,11179.0
2022-08-17 10:55:00,133.41,133.5,133.32,133.37,4646.0,131.143,131.2315,131.0545,131.1037,4646.0
2022-08-17 11:00:00,133.4,133.49,133.38,133.45,3964.0,131.1332,131.2216,131.1135,131.1823,3964.0
2022-08-17 11:05:00,133.44,133.49,133.29,133.29,9066.0,131.1725,131.2216,131.025,131.025,9066.0
2022-08-17 11:10:00,133.3,133.44,133.25,133.44,11783.0,131.0349,131.1725,130.9857,131.1725,11783.0
2022-08-17 11:15:00,133.42,133.5,133.31,133.5,5105.0,131.1528,131.2315,131.0447,131.2315,5105.0
2022-08-17 11:20:00,133.54,133.54,133.43,133.52,11170.0,131.2708,131.2708,131.1626,131.2511,11170.0
2022-08-17 11:25:00,133.55,133.6,133.43,133.49,6801.0,131.2806,131.3298,131.1626,131.2216,6801.0
2022-08-17 11:30:00,133.51,133.65,133.4,133.44,5207.0,131.2413,131.3789,131.1332,131.1725,5207.0
2022-08-17 11:35:00,133.42,133.46,133.31,133.41,7909.0,131.1528,131.1921,131.0447,131.143,7909.0
2022-08-17 11:40:00,133.41,133.58,133.41,133.47,18585.0,131.143,131.3101,131.143,131.202,18585.0
2022-08-17 11:45:00,133.47,133.51,133.26,133.33,6430.0,131.202,131.2413,130.9955,131.0643,6430.0
2022-08-17 11:50:00,133.34,133.39,133.18,133.36,9352.0,131.0742,131.1233,130.9169,131.0938,9352.0
2022-08-17 11:55:00,133.35,133.39,133.26,133.26,4032.0,131.084,131.1233,130.9955,130.9955,4032.0
2022-08-17 12:00:00,133.22,133.41,133.19,133.3,7640.0,130.9562,131.143,130.9267,131.0349,7640.0
2022-08-17 12:05:00,133.3,133.48,133.29,133.41,3173.0,131.0349,131.2118,131.025,131.143,3173.0
2022-08-17 12:10:00,133.39,133.45,133.35,133.44,3555.0,131.1233,131.1823,131.084,131.1725,3555.0
2022-08-17 12:15:00,133.43,133.66,133.41,133.65,5114.0,131.1626,131.3887,131.143,131.3789,5114.0
2022-08-17 12:20:00,133.65,133.7,133.6,133.6,5053.0,131.3789,131.4281,131.3298,131.3298,5053.0
2022-08-17 12:25:00,133.6,133.67,133.53,133.65,3691.0,131.3298,131.3986,131.2609,131.3789,3691.0
2022-08-17 12:30:00,133.63,133.69,133.5,133.69,8449.0,131.3593,131.4182,131.2315,131.4182,8449.0
2022-08-17 12:35:00,133.69,133.7,133.61,133.63,3503.0,131.4182,131.4281,131.3396,131.3593,3503.0
2022-08-17 12:40:00,133.6,133.66,133.5,133.5,3900.0,131.3298,131.3887,131.2315,131.2315,3900.0
2022-08-17 12:45:00,133.5,133.59,133.5,133.57,3442.0,131.2315,131.3199,131.2315,131.3003,3442.0
2022-08-17 12:50:00,133.56,133.6,133.5,133.5,3900.0,131.2904,131.3298,131.2315,131.2315,3900.0
2022-08-17 12:55:00,133.51,133.6,133.5,133.59,6984.0,131.2413,131.3298,131.2315,131.3199,6984.0
2022-08-17 13:00:00,133.57,133.69,133.5,133.69,3647.0,131.3003,131.4182,131.2315,131.4182,3647.0
2022-08-17 13:05:00,133.72,133.73,133.61,133.63,4391.0,131.4477,131.4576,131.3396,131.3593,4391.0
2022-08-17 13:10:00,133.63,133.64,133.54,133.54,4800.0,131.3593,131.3691,131.2708,131.2708,4800.0
2022-08-17 13:15:00,133.53,133.58,133.44,133.44,8651.0,131.2609,131.3101,131.1725,131.1725,8651.0
2022-08-17 13:20:00,133.43,133.48,133.4,133.4,10059.0,131.1626,131.2118,131.1332,131.1332,10059.0
2022-08-17 13:25:00,133.4,133.69,133.4,133.6,4158.0,131.1332,131.4182,131.1332,131.3298,4158.0
2022-08-17 13:30:00,133.61,133.7,133.51,133.52,5189.0,131.3396,131.4281,131.2413,131.2511,5189.0
2022-08-17 13:35:00,133.56,133.57,133.51,133.57,4359.0,131.2904,131.3003,131.2413,131.3003,4359.0
2022-08-17 13:40:00,133.58,133.58,133.49,133.5,5199.0,131.3101,131.3101,131.2216,131.2315,5199.0
2022-08-17 13:45:00,133.49,133.54,133.48,133.49,6121.0,131.2216,131.2708,131.2118,131.2216,6121.0
2022-08-17 13:50:00,133.5,133.5,133.4,133.43,5371.0,131.2315,131.2315,131.1332,131.1626,5371.0
2022-08-17 13:55:00,133.44,133.45,133.38,133.38,3062.0,131.1725,131.1823,131.1135,131.1135,3062.0
2022-08-17 14:00:00,133.4,133.81,133.3,133.56,9313.0,131.1332,131.5362,131.0349,131.2904,9313.0
2022-08-17 14:05:00,133.57,133.72,133.4,133.61,4807.0,131.3003,131.4477,131.1332,131.3396,4807.0
2022-08-17 14:10:00,133.59,133.98,133.56,133.96,5461.0,131.3199,131.7033,131.2904,131.6836,5461.0
2022-08-17 14:15:00,134.0,134.06,133.8,133.85,6401.0,131.723,131.7819,131.5264,131.5755,6401.0
2022-08-17 14:20:00,133.84,133.85,133.68,133.79,3302.0,131.5657,131.5755,131.4084,131.5165,3302.0
2022-08-17 14:25:00,133.76,133.96,133.69,133.89,20461.0,131.487,131.6836,131.4182,131.6148,20461.0
2022-08-17 14:30:00,133.91,134.03,133.82,133.99,7125.0,131.6345,131.7525,131.546,131.7131,7125.0
2022-08-17 14:35:00,134.02,134.25,134.02,134.25,5067.0,131.7426,131.9687,131.7426,131.9687,5067.0
2022-08-17 14:40:00,134.24,134.24,133.94,133.94,4901.0,131.9589,131.9589,131.664,131.664,4901.0
2022-08-17 14:45:00,133.94,134.0,133.8,133.8,4045.0,131.664,131.723,131.5264,131.5264,4045.0
2022-08-17 14:50:00,133.83,133.88,133.74,133.83,4025.0,131.5559,131.605,131.4674,131.5559,4025.0
2022-08-17 14:55:00,133.78,133.8,133.62,133.66,6686.0,131.5067,131.5264,131.3494,131.3887,6686.0
2022-08-17 15:00:00,133.66,133.66,133.53,133.64,6029.0,131.3887,131.3887,131.2609,131.3691,6029.0
2022-08-17 15:05:00,133.62,133.7,133.46,133.55,5319.0,131.3494,131.4281,131.1921,131.2806,5319.0
2022-08-17 15:10:00,133.54,133.55,133.16,133.18,4545.0,131.2708,131.2806,130.8972,130.9169,4545.0
2022-08-17 15:15:00,133.27,133.34,133.19,133.26,7877.0,131.0054,131.0742,130.9267,130.9955,7877.0
2022-08-17 15:20:00,133.24,133.26,133.16,133.25,5405.0,130.9759,130.9955,130.8972,130.9857,5405.0
2022-08-17 15:25:00,133.25,133.36,133.15,133.25,9384.0,130.9857,131.0938,130.8874,130.9857,9384.0
2022-08-17 15:30:00,133.28,133.28,133.11,133.16,13068.0,131.0152,131.0152,130.8481,130.8972,13068.0
2022-08-17 15:35:00,133.17,133.3,133.15,133.17,12108.0,130.9071,131.0349,130.8874,130.9071,12108.0
2022-08-17 15:40:00,133.17,133.38,133.16,133.36,16726.0,130.9071,131.1135,130.8972,131.0938,16726.0
2022-08-17 15:45:00,133.36,133.38,133.2,133.24,23853.0,131.0938,131.1135,130.9366,130.9759,23853.0
2022-08-17 15:50:00,133.24,133.32,133.07,133.27,41731.0,130.9759,131.0545,130.8088,131.0054,41731.0
2022-08-17 15:55:00,133.26,133.28,133.13,133.21,86133.0,130.9955,131.0152,130.8677,130.9464,86133.0
2022-08-18 09:30:00,133.24,133.38,132.42,132.43,30502.0,130.9759,131.1135,130.1698,130.1796,30502.0
2022-08-18 09:35:00,132.38,132.95,132.31,132.95,11168.0,130.1305,130.6908,130.0617,130.6908,11168.0
2022-08-18 09:40:00,132.81,132.9,132.57,132.7,9531.0,130.5532,130.6417,130.3173,130.4451,9531.0
2022-08-18 09:45:00,132.68,132.76,132.11,132.2,4285.0,130.4254,130.504,129.8651,129.9536,4285.0
2022-08-18 09:50:00,132.17,132.36,132.05,132.33,4209.0,129.9241,130.1108,129.8061,130.0813,4209.0
2022-08-18 09:55:00,132.31,132.33,132.11,132.3,4021.0,130.0617,130.0813,129.8651,130.0519,4021.0
2022-08-18 10:00:00,132.25,132.41,131.98,132.41,5739.0,130.0027,130.16,129.7373,130.16,5739.0
2022-08-18 10:05:00,132.37,132.8,132.26,132.76,4247.0,130.1207,130.5434,130.0125,130.504,4247.0
2022-08-18 10:10:00,132.8,132.8,132.63,132.76,2857.0,130.5434,130.5434,130.3762,130.504,2857.0
2022-08-18 10:15:00,132.78,132.82,132.61,132.71,4160.0,130.5237,130.563,130.3566,130.4549,4160.0
2022-08-18 10:20:00,132.75,132.81,132.69,132.79,2408.0,130.4942,130.5532,130.4352,130.5335,2408.0
2022-08-18 10:25:00,132.78,132.93,132.73,132.93,3750.0,130.5237,130.6711,130.4745,130.6711,3750.0
2022-08-18 10:30:00,132.91,132.93,132.69,132.87,3010.0,130.6515,130.6711,130.4352,130.6122,3010.0
2022-08-18 10:35:00,132.84,132.98,132.8,132.98,3953.0,130.5827,130.7203,130.5434,130.7203,3953.0
2022-08-18 10:40:00,132.99,133.24,132.99,133.17,5061.0,130.7301,130.9759,130.7301,130.9071,5061.0
2022-08-18 10:45:00,133.13,133.42,133.13,133.27,11385.0,130.8677,131.1528,130.8677,131.0054,11385.0
2022-08-18 10:50:00,133.29,133.31,133.13,133.14,3534.0,131.025,131.0447,130.8677,130.8776,3534.0
2022-08-18 10:55:00,133.1,133.1,132.93,133.07,4144.0,130.8383,130.8383,130.6711,130.8088,4144.0
2022-08-18 11:00:00,133.08,133.17,133.01,133.07,3648.0,130.8186,130.9071,130.7498,130.8088,3648.0
2022-08-18 11:05:00,133.09,133.19,133.03,133.13,8736.0,130.8284,130.9267,130.7694,130.8677,8736.0
2022-08-18 11:10:00,133.13,133.41,133.13,133.4,2422.0,130.8677,131.143,130.8677,131.1332,2422.0
2022-08-18 11:15:00,133.4,133.51,133.29,133.29,4125.0,131.1332,131.2413,131.025,131.025,4125.0
2022-08-18 11:20:00,133.19,133.28,133.14,133.22,3241.0,130.9267,131.0152,130.8776,130.9562,3241.0
2022-08-18 11:25:00,133.26,133.42,133.18,133.39,8806.0,130.9955,131.1528,130.9169,131.1233,8806.0
2022-08-18 11:30:00,133.42,133.62,133.32,133.54,9348.0,131.1528,131.3494,131.0545,131.2708,9348.0
2022-08-18 11:35:00,133.44,133.5,133.31,133.38,5897.0,131.1725,131.2315,131.0447,131.1135,5897.0
2022-08-18 11:40:00,133.38,133.39,133.29,133.3,1838.0,131.1135,131.1233,131.025,131.0349,1838.0
2022-08-18 11:45:00,133.35,133.37,133.25,133.25,2198.0,131.084,131.1037,130.9857,130.9857,2198.0
2022-08-18 11:50:00,133.27,133.3,133.09,133.09,2575.0,131.0054,131.0349,130.8284,130.8284,2575.0
2022-08-18 11:55:00,133.15,133.25,133.1,133.11,1595.0,130.8874,130.9857,130.8383,130.8481,1595.0
2022-08-18 12:00:00,133.11,133.15,133.06,133.15,1600.0,130.8481,130.8874,130.7989,130.8874,1600.0
2022-08-18 12:05:00,133.15,133.17,133.09,133.12,2788.0,130.8874,130.9071,130.8284,130.8579,2788.0
2022-08-18 12:10:00,133.13,133.27,133.13,133.27,1821.0,130.8677,131.0054,130.8677,131.0054,1821.0
2022-08-18 12:15:00,133.25,133.27,133.14,133.16,2610.0,130.9857,131.0054,130.8776,130.8972,2610.0
2022-08-18 12:20:00,133.09,133.09,132.82,132.84,1965.0,130.8284,130.8284,130.563,130.5827,1965.0
2022-08-18 12:25:00,132.87,132.97,132.87,132.93,1058.0,130.6122,130.7105,130.6122,130.6711,1058.0
2022-08-18 12:30:00,132.95,132.99,132.93,132.95,2176.0,130.6908,130.7301,130.6711,130.6908,2176.0
2022-08-18 12:35:00,132.94,132.95,132.9,132.91,2374.0,130.681,130.6908,130.6417,130.6515,2374.0
2022-08-18 12:40:00,132.93,132.96,132.78,132.78,2863.0,130.6711,130.7006,130.5237,130.5237,2863.0
2022-08-18 12:45:00,132.79,132.84,132.74,132.8,2759.0,130.5335,130.5827,130.4844,130.5434,2759.0
2022-08-18 12:50:00,132.82,132.82,132.69,132.74,2900.0,130.563,130.563,130.4352,130.4844,2900.0
2022-08-18 12:55:00,132.76,132.86,132.76,132.81,3049.0,130.504,130.6023,130.504,130.5532,3049.0
2022-08-18 13:00:00,132.81,132.85,132.72,132.78,2995.0,130.5532,130.5925,130.4647,130.5237,2995.0
2022-08-18 13:05:00,132.78,132.96,132.77,132.96,2481.0,130.5237,130.7006,130.5139,130.7006,2481.0
2022-08-18 13:10:00,132.97,133.01,132.66,132.7,6033.0,130.7105,130.7498,130.4057,130.4451,6033.0
2022-08-18 13:15:00,132.76,132.92,132.75,132.88,3122.0,130.504,130.6613,130.4942,130.622,3122.0
2022-08-18 13:20:00,132.91,132.95,132.76,132.76,2143.0,130.6515,130.6908,130.504,130.504,2143.0
2022-08-18 13:25:00,132.78,132.89,132.78,132.86,2422.0,130.5237,130.6318,130.5237,130.6023,2422.0
2022-08-18 13:30:00,132.85,132.85,132.76,132.79,1278.0,130.5925,130.5925,130.504,130.5335,1278.0
2022-08-18 13:35:00,132.82,132.88,132.79,132.79,3744.0,130.563,130.622,130.5335,130.5335,3744.0
2022-08-18 13:40:00,132.83,132.83,132.68,132.68,3868.0,130.5728,130.5728,130.4254,130.4254,3868.0
2022-08-18 13:45:00,132.66,132.69,132.58,132.58,3528.0,130.4057,130.4352,130.3271,130.3271,3528.0
2022-08-18 13:50:00,132.55,132.61,132.5,132.5,2300.0,130.2976,130.3566,130.2485,130.2485,2300.0
2022-08-18 13:55:00,132.52,132.52,132.41,132.49,2421.0,130.2681,130.2681,130.16,130.2386,2421.0
2022-08-18 14:00:00,132.5,132.5,132.4,132.49,4676.0,130.2485,130.2485,130.1502,130.2386,4676.0
2022-08-18 14:05:00,132.45,132.46,132.31,132.46,6401.0,130.1993,130.2091,130.0617,130.2091,6401.0
2022-08-18 14:10:00,132.44,132.53,132.38,132.38,4761.0,130.1895,130.2779,130.1305,130.1305,4761.0
2022-08-18 14:15:00,132.41,132.56,132.41,132.56,6784.0,130.16,130.3074,130.16,130.3074,6784.0
2022-08-18 14:20:00,132.55,132.55,132.45,132.54,3387.0,130.2976,130.2976,130.1993,130.2878,3387.0
2022-08-18 14:25:00,132.56,132.63,132.51,132.6,5197.0,130.3074,130.3762,130.2583,130.3468,5197.0
2022-08-18 14:30:00,132.62,132.63,132.54,132.56,3988.0,130.3664,130.3762,130.2878,130.3074,3988.0
2022-08-18 14:35:00,132.58,132.62,132.54,132.54,4405.0,130.3271,130.3664,130.2878,130.2878,4405.0
2022-08-18 14:40:00,132.56,132.6,132.51,132.57,3510.0,130.3074,130.3468,130.2583,130.3173,3510.0
2022-08-18 14:45:00,132.59,132.6,132.49,132.5,5851.0,130.3369,130.3468,130.2386,130.2485,5851.0
2022-08-18 14:50:00,132.48,132.69,132.48,132.69,6562.0,130.2288,130.4352,130.2288,130.4352,6562.0
2022-08-18 14:55:00,132.72,132.74,132.68,132.68,4312.0,130.4647,130.4844,130.4254,130.4254,4312.0
2022-08-18 15:00:00,132.69,133.0,132.68,132.99,7517.0,130.4352,130.74,130.4254,130.7301,7517.0
2022-08-18 15:05:00,133.03,133.08,132.87,132.9,8523.0,130.7694,130.8186,130.6122,130.6417,8523.0
2022-08-18 15:10:00,132.9,132.95,132.83,132.95,9862.0,130.6417,130.6908,130.5728,130.6908,9862.0
2022-08-18 15:15:00,132.97,133.02,132.88,133.0,6656.0,130.7105,130.7596,130.622,130.74,6656.0
2022-08-18 15:20:00,133.0,133.0,132.84,132.92,7872.0,130.74,130.74,130.5827,130.6613,7872.0
2022-08-18 15:25:00,132.93,132.94,132.8,132.81,10206.0,130.6711,130.681,130.5434,130.5532,10206.0
2022-08-18 15:30:00,132.83,132.97,132.77,132.94,21447.0,130.5728,130.7105,130.5139,130.681,21447.0
2022-08-18 15:35:00,132.93,132.93,132.82,132.83,9679.0,130.6711,130.6711,130.563,130.5728,9679.0
2022-08-18 15:40:00,132.83,132.9,132.73,132.9,11901.0,130.5728,130.6417,130.4745,130.6417,11901.0
2022-08-18 15:45:00,132.9,132.94,132.86,132.93,18001.0,130.6417,130.681,130.6023,130.6711,18001.0
2022-08-18 15:50:00,132.94,132.94,132.41,132.41,38349.0,130.681,130.681,130.16,130.16,38349.0
2022-08-18 15:55:00,132.41,132.49,132.13,132.47,117006.0,130.16,130.2386,129.8847,130.219,117006.0
2022-08-19 09:30:00,131.83,131.88,131.06,131.42,88490.0,129.5898,129.639,128.8329,129.1868,88490.0
2022-08-19 09:35:00,131.44,131.8,131.42,131.68,8515.0,129.2065,129.5603,129.1868,129.4424,8515.0
2022-08-19 09:40:00,131.64,131.75,131.41,131.69,8792.0,129.4031,129.5112,129.177,129.4522,8792.0
2022-08-19 09:45:00,131.7,131.72,131.08,131.17,13361.0,129.462,129.4817,128.8526,128.9411,13361.0
2022-08-19 09:50:00,131.17,131.53,131.17,131.22,5714.0,128.9411,129.2949,128.9411,128.9902,5714.0
2022-08-19 09:55:00,131.22,131.27,131.08,131.15,6209.0,128.9902,129.0394,128.8526,128.9214,6209.0
2022-08-19 10:00:00,131.11,131.39,131.07,131.16,4659.0,128.8821,129.1573,128.8428,128.9312,4659.0
2022-08-19 10:05:00,131.21,131.33,131.0,131.08,5153.0,128.9804,129.0983,128.7739,128.8526,5153.0
2022-08-19 10:10:00,131.08,131.39,130.97,131.34,8793.0,128.8526,129.1573,128.7445,129.1082,8793.0
2022-08-19 10:15:00,131.38,131.55,131.3,131.31,7688.0,129.1475,129.3146,129.0688,129.0787,7688.0
2022-08-19 10:20:00,131.34,131.42,131.26,131.29,5616.0,129.1082,129.1868,129.0295,129.059,5616.0
2022-08-19 10:25:00,131.24,131.4,131.19,131.37,3649.0,129.0099,129.1671,128.9607,129.1377,3649.0
2022-08-19 10:30:00,131.38,131.51,131.33,131.4,5660.0,129.1475,129.2753,129.0983,129.1671,5660.0
2022-08-19 10:35:00,131.42,131.46,131.23,131.42,5956.0,129.1868,129.2261,129.0,129.1868,5956.0
2022-08-19 10:40:00,131.45,131.54,131.33,131.48,4532.0,129.2163,129.3048,129.0983,129.2458,4532.0
2022-08-19 10:45:00,131.47,131.58,131.44,131.53,1300.0,129.236,129.3441,129.2065,129.2949,1300.0
2022-08-19 10:50:00,131.49,131.5,131.37,131.44,4042.0,129.2556,129.2654,129.1377,129.2065,4042.0
2022-08-19 10:55:00,131.4,131.46,131.18,131.19,12127.0,129.1671,129.2261,128.9509,128.9607,12127.0
2022-08-19 11:00:00,131.21,131.24,131.1,131.1,3238.0,128.9804,129.0099,128.8722,128.8722,3238.0
2022-08-19 11:05:00,131.14,131.14,130.99,131.08,10283.0,128.9116,128.9116,128.7641,128.8526,10283.0
2022-08-19 11:10:00,131.08,131.18,131.02,131.14,3732.0,128.8526,128.9509,128.7936,128.9116,3732.0
2022-08-19 11:15:00,131.21,131.27,131.14,131.19,3100.0,128.9804,129.0394,128.9116,128.9607,3100.0
2022-08-19 11:20:00,131.17,131.19,131.14,131.17,1887.0,128.9411,128.9607,128.9116,128.9411,1887.0
2022-08-19 11:25:00,131.15,131.15,131.04,131.08,4900.0,128.9214,128.9214,128.8133,128.8526,4900.0
2022-08-19 11:30:00,131.07,131.08,131.02,131.08,3046.0,128.8428,128.8526,128.7936,128.8526,3046.0
2022-08-19 11:35:00,131.11,131.13,131.06,131.09,4200.0,128.8821,128.9017,128.8329,128.8624,4200.0
2022-08-19 11:40:00,131.08,131.24,131.07,131.16,15497.0,128.8526,129.0099,128.8428,128.9312,15497.0
2022-08-19 11:45:00,131.26,131.31,131.23,131.24,4661.0,129.0295,129.0787,129.0,129.0099,4661.0
2022-08-19 11:50:00,131.27,131.29,131.07,131.07,2257.0,129.0394,129.059,128.8428,128.8428,2257.0
2022-08-19 11:55:00,131.0,131.0,130.83,130.83,2619.0,128.7739,128.7739,128.6068,128.6068,2619.0
2022-08-19 12:00:00,130.75,130.82,130.71,130.79,2033.0,128.5282,128.597,128.4889,128.5675,2033.0
2022-08-19 12:05:00,130.76,130.76,130.55,130.59,4326.0,128.538,128.538,128.3316,128.3709,4326.0
2022-08-19 12:10:00,130.64,130.68,130.63,130.68,1400.0,128.4201,128.4594,128.4102,128.4594,1400.0
2022-08-19 12:15:00,130.68,130.78,130.66,130.76,3713.0,128.4594,128.5577,128.4397,128.538,3713.0
2022-08-19 12:20:00,130.77,130.77,130.7,130.74,1410.0,128.5478,128.5478,128.479,128.5184,1410.0
2022-08-19 12:25:00,130.74,130.74,130.68,130.69,3359.0,128.5184,128.5184,128.4594,128.4692,3359.0
2022-08-19 12:30:00,130.67,130.72,130.64,130.72,1100.0,128.4495,128.4987,128.4201,128.4987,1100.0
2022-08-19 12:35:00,130.74,130.88,130.72,130.86,4100.0,128.5184,128.656,128.4987,128.6363,4100.0
2022-08-19 12:40:00,130.86,130.86,130.8,130.84,5180.0,128.6363,128.6363,128.5773,128.6167,5180.0
2022-08-19 12:45:00,130.87,130.87,130.77,130.78,1902.0,128.6462,128.6462,128.5478,128.5577,1902.0
2022-08-19 12:50:00,130.76,130.83,130.75,130.82,1900.0,128.538,128.6068,128.5282,128.597,1900.0
2022-08-19 12:55:00,130.83,130.9,130.82,130.84,2243.0,128.6068,128.6756,128.597,128.6167,2243.0
2022-08-19 13:00:00,130.82,130.86,130.8,130.86,1600.0,128.597,128.6363,128.5773,128.6363,1600.0
2022-08-19 13:05:00,130.88,130.88,130.73,130.73,1539.0,128.656,128.656,128.5085,128.5085,1539.0
2022-08-19 13:10:00,130.72,130.76,130.65,130.67,2656.0,128.4987,128.538,128.4299,128.4495,2656.0
2022-08-19 13:15:00,130.71,130.71,130.64,130.65,3833.0,128.4889,128.4889,128.4201,128.4299,3833.0
2022-08-19 13:20:00,130.62,130.71,130.62,130.71,1245.0,128.4004,128.4889,128.4004,128.4889,1245.0
2022-08-19 13:25:00,130.71,130.88,130.71,130.84,3100.0,128.4889,128.656,128.4889,128.6167,3100.0
2022-08-19 13:30:00,130.83,130.83,130.67,130.68,2000.0,128.6068,128.6068,128.4495,128.4594,2000.0
2022-08-19 13:35:00,130.69,130.69,130.63,130.63,1100.0,128.4692,128.4692,128.4102,128.4102,1100.0
2022-08-19 13:40:00,130.62,130.62,130.49,130.51,4044.0,128.4004,128.4004,128.2726,128.2923,4044.0
2022-08-19 13:45:00,130.56,130.58,130.48,130.57,2224.0,128.3414,128.3611,128.2628,128.3512,2224.0
2022-08-19 13:50:00,130.57,130.66,130.57,130.66,812.0,128.3512,128.4397,128.3512,128.4397,812.0
2022-08-19 13:55:00,130.66,130.66,130.61,130.65,2204.0,128.4397,128.4397,128.3906,128.4299,2204.0
2022-08-19 14:00:00,130.65,130.65,130.58,130.63,1300.0,128.4299,128.4299,128.3611,128.4102,1300.0
2022-08-19 14:05:00,130.62,130.62,130.51,130.58,3299.0,128.4004,128.4004,128.2923,128.3611,3299.0
2022-08-19 14:10:00,130.59,130.61,130.46,130.48,900.0,128.3709,128.3906,128.2431,128.2628,900.0
2022-08-19 14:15:00,130.45,130.45,130.42,130.42,1751.0,128.2333,128.2333,128.2038,128.2038,1751.0
2022-08-19 14:20:00,130.45,130.46,130.41,130.44,1519.0,128.2333,128.2431,128.194,128.2235,1519.0
2022-08-19 14:25:00,130.41,130.41,130.27,130.38,3470.0,128.194,128.194,128.0563,128.1645,3470.0
2022-08-19 14:30:00,130.36,130.4,130.32,130.38,2219.0,128.1448,128.1841,128.1055,128.1645,2219.0
2022-08-19 14:35:00,130.37,130.37,130.34,130.36,3123.0,128.1546,128.1546,128.1252,128.1448,3123.0
2022-08-19 14:40:00,130.39,130.39,130.26,130.32,2265.0,128.1743,128.1743,128.0465,128.1055,2265.0
2022-08-19 14:45:00,130.33,130.35,130.25,130.3,2687.0,128.1153,128.135,128.0367,128.0858,2687.0
2022-08-19 14:50:00,130.32,130.42,130.32,130.4,3330.0,128.1055,128.2038,128.1055,128.1841,3330.0
2022-08-19 14:55:00,130.38,130.38,130.33,130.33,4961.0,128.1645,128.1645,128.1153,128.1153,4961.0
2022-08-19 15:00:00,130.3,130.3,130.15,130.21,4264.0,128.0858,128.0858,127.9384,127.9974,4264.0
2022-08-19 15:05:00,130.21,130.27,130.12,130.22,5670.0,127.9974,128.0563,127.9089,128.0072,5670.0
2022-08-19 15:10:00,130.21,130.39,130.21,130.38,4236.0,127.9974,128.1743,127.9974,128.1645,4236.0
2022-08-19 15:15:00,130.39,130.46,130.38,130.44,6637.0,128.1743,128.2431,128.1645,128.2235,6637.0
2022-08-19 15:20:00,130.43,130.43,130.36,130.38,2964.0,128.2136,128.2136,128.1448,128.1645,2964.0
2022-08-19 15:25:00,130.36,130.45,130.33,130.42,4516.0,128.1448,128.2333,128.1153,128.2038,4516.0
2022-08-19 15:30:00,130.41,130.67,130.38,130.54,17777.0,128.194,128.4495,128.1645,128.3218,17777.0
2022-08-19 15:35:00,130.56,130.67,130.54,130.67,11567.0,128.3414,128.4495,128.3218,128.4495,11567.0
2022-08-19 15:40:00,130.67,130.74,130.62,130.74,12714.0,128.4495,128.5184,128.4004,128.5184,12714.0
2022-08-19 15:45:00,130.74,130.79,130.62,130.68,17723.0,128.5184,128.5675,128.4004,128.4594,17723.0
2022-08-19 15:50:00,130.71,130.74,130.46,130.62,31806.0,128.4889,128.5184,128.2431,128.4004,31806.0
2022-08-19 15:55:00,130.6,130.6,130.43,130.49,69352.0,128.3807,128.3807,128.2136,128.2726,69352.0
2022-08-22 09:30:00,129.89,130.24,129.38,129.38,27376.0,127.6828,128.0269,127.1815,127.1815,27376.0
2022-08-22 09:35:00,129.5,129.56,128.96,129.1,5220.0,127.2994,127.3584,126.7686,126.9062,5220.0
2022-08-22 09:40:00,129.16,129.26,128.89,129.04,7369.0,126.9652,127.0635,126.6998,126.8472,7369.0
2022-08-22 09:45:00,129.09,129.17,128.69,128.75,6143.0,126.8964,126.975,126.5032,126.5622,6143.0
2022-08-22 09:50:00,128.66,128.76,128.63,128.76,4581.0,126.4737,126.572,126.4442,126.572,4581.0
2022-08-22 09:55:00,128.79,129.02,128.79,128.86,2450.0,126.6015,126.8276,126.6015,126.6703,2450.0
2022-08-22 10:00:00,128.81,129.1,128.79,129.1,8778.0,126.6212,126.9062,126.6015,126.9062,8778.0
2022-08-22 10:05:00,129.1,129.17,128.84,129.03,6412.0,126.9062,126.975,126.6506,126.8374,6412.0
2022-08-22 10:10:00,129.04,129.14,128.94,129.14,2653.0,126.8472,126.9455,126.7489,126.9455,2653.0
2022-08-22 10:15:00,129.21,129.24,129.07,129.11,3337.0,127.0144,127.0438,126.8767,126.9161,3337.0
2022-08-22 10:20:00,129.12,129.26,129.03,129.03,3830.0,126.9259,127.0635,126.8374,126.8374,3830.0
2022-08-22 10:25:00,129.05,129.06,128.97,129.03,2573.0,126.8571,126.8669,126.7784,126.8374,2573.0
2022-08-22 10:30:00,129.0,129.18,129.0,129.03,2865.0,126.8079,126.9849,126.8079,126.8374,2865.0
2022-08-22 10:35:00,129.07,129.23,129.07,129.21,10691.0,126.8767,127.034,126.8767,127.0144,10691.0
2022-08-22 10:40:00,129.26,129.35,129.05,129.07,3277.0,127.0635,127.152,126.8571,126.8767,3277.0
2022-08-22 10:45:00,129.07,129.14,129.02,129.04,2324.0,126.8767,126.9455,126.8276,126.8472,2324.0
2022-08-22 10:50:00,129.04,129.07,128.94,128.94,3020.0,126.8472,126.8767,126.7489,126.7489,3020.0
2022-08-22 10:55:00,128.94,128.98,128.83,128.83,2538.0,126.7489,126.7883,126.6408,126.6408,2538.0
2022-08-22 11:00:00,128.8,128.8,128.63,128.65,7051.0,126.6113,126.6113,126.4442,126.4639,7051.0
2022-08-22 11:05:00,128.64,128.74,128.64,128.72,1481.0,126.454,126.5523,126.454,126.5327,1481.0
2022-08-22 11:10:00,128.72,128.73,128.49,128.53,2325.0,126.5327,126.5425,126.3066,126.3459,2325.0
2022-08-22 11:15:00,128.49,128.58,128.47,128.47,2067.0,126.3066,126.3951,126.2869,126.2869,2067.0
2022-08-22 11:20:00,128.5,128.6,128.5,128.53,3814.0,126.3164,126.4147,126.3164,126.3459,3814.0
2022-08-22 11:25:00,128.55,128.55,128.48,128.48,2850.0,126.3656,126.3656,126.2968,126.2968,2850.0
2022-08-22 11:30:00,128.49,128.7,128.47,128.69,8058.0,126.3066,126.513,126.2869,126.5032,8058.0
2022-08-22 11:35:00,128.69,128.83,128.63,128.65,8614.0,126.5032,126.6408,126.4442,126.4639,8614.0
2022-08-22 11:40:00,128.65,128.87,128.64,128.74,4736.0,126.4639,126.6801,126.454,126.5523,4736.0
2022-08-22 11:45:00,128.74,128.86,128.69,128.69,3307.0,126.5523,126.6703,126.5032,126.5032,3307.0
2022-08-22 11:50:00,128.74,128.84,128.72,128.79,4004.0,126.5523,126.6506,126.5327,126.6015,4004.0
2022-08-22 11:55:00,128.81,128.88,128.79,128.86,3517.0,126.6212,126.69,126.6015,126.6703,3517.0
2022-08-22 12:00:00,128.85,128.98,128.79,128.84,4701.0,126.6605,126.7883,126.6015,126.6506,4701.0
2022-08-22 12:05:00,128.79,128.82,128.73,128.74,3606.0,126.6015,126.631,126.5425,126.5523,3606.0
2022-08-22 12:10:00,128.75,128.84,128.75,128.83,2721.0,126.5622,126.6506,126.5622,126.6408,2721.0
2022-08-22 12:15:00,128.84,128.84,128.81,128.81,1000.0,126.6506,126.6506,126.6212,126.6212,1000.0
2022-08-22 12:20:00,128.82,128.93,128.82,128.9,3100.0,126.631,126.7391,126.631,126.7096,3100.0
2022-08-22 12:25:00,128.89,128.89,128.75,128.75,1200.0,126.6998,126.6998,126.5622,126.5622,1200.0
2022-08-22 12:30:00,128.81,128.82,128.67,128.68,1909.0,126.6212,126.631,126.4835,126.4934,1909.0
2022-08-22 12:35:00,128.69,128.81,128.69,128.78,2977.0,126.5032,126.6212,126.5032,126.5917,2977.0
2022-08-22 12:40:00,128.78,128.79,128.69,128.69,2299.0,126.5917,126.6015,126.5032,126.5032,2299.0
2022-08-22 12:45:00,128.69,128.78,128.65,128.78,3723.0,126.5032,126.5917,126.4639,126.5917,3723.0
2022-08-22 12:50:00,128.76,128.78,128.69,128.69,3189.0,126.572,126.5917,126.5032,126.5032,3189.0
2022-08-22 12:55:00,128.68,128.72,128.67,128.72,2104.0,126.4934,126.5327,126.4835,126.5327,2104.0
2022-08-22 13:00:00,128.75,128.79,128.67,128.69,2939.0,126.5622,126.6015,126.4835,126.5032,2939.0
2022-08-22 13:05:00,128.67,128.69,128.61,128.64,2866.0,126.4835,126.5032,126.4246,126.454,2866.0
2022-08-22 13:10:00,128.63,128.65,128.56,128.6,3490.0,126.4442,126.4639,126.3754,126.4147,3490.0
2022-08-22 13:15:00,128.62,128.77,128.6,128.72,6708.0,126.4344,126.5818,126.4147,126.5327,6708.0
2022-08-22 13:20:00,128.77,128.78,128.74,128.75,2100.0,126.5818,126.5917,126.5523,126.5622,2100.0
2022-08-22 13:25:00,128.73,128.82,128.73,128.81,3503.0,126.5425,126.631,126.5425,126.6212,3503.0
2022-08-22 13:30:00,128.82,128.85,128.76,128.76,3665.0,126.631,126.6605,126.572,126.572,3665.0
2022-08-22 13:35:00,128.79,128.79,128.74,128.77,3621.0,126.6015,126.6015,126.5523,126.5818,3621.0
2022-08-22 13:40:00,128.77,128.86,128.74,128.86,4146.0,126.5818,126.6703,126.5523,126.6703,4146.0
2022-08-22 13:45:00,128.85,128.89,128.84,128.87,4933.0,126.6605,126.6998,126.6506,126.6801,4933.0
2022-08-22 13:50:00,128.85,128.93,128.85,128.9,4040.0,126.6605,126.7391,126.6605,126.7096,4040.0
2022-08-22 13:55:00,128.87,128.87,128.68,128.7,3471.0,126.6801,126.6801,126.4934,126.513,3471.0
2022-08-22 14:00:00,128.71,128.75,128.66,128.66,3247.0,126.5229,126.5622,126.4737,126.4737,3247.0
2022-08-22 14:05:00,128.65,128.69,128.61,128.61,4592.0,126.4639,126.5032,126.4246,126.4246,4592.0
2022-08-22 14:10:00,128.6,128.63,128.52,128.53,2407.0,126.4147,126.4442,126.3361,126.3459,2407.0
2022-08-22 14:15:00,128.54,128.57,128.52,128.52,3023.0,126.3557,126.3852,126.3361,126.3361,3023.0
2022-08-22 14:20:00,128.51,128.58,128.51,128.53,4351.0,126.3263,126.3951,126.3263,126.3459,4351.0
2022-08-22 14:25:00,128.51,128.56,128.46,128.48,3835.0,126.3263,126.3754,126.2771,126.2968,3835.0
2022-08-22 14:30:00,128.45,128.53,128.43,128.45,4023.0,126.2673,126.3459,126.2476,126.2673,4023.0
2022-08-22 14:35:00,128.48,128.48,128.4,128.41,4884.0,126.2968,126.2968,126.2181,126.228,4884.0
2022-08-22 14:40:00,128.38,128.38,128.33,128.33,2791.0,126.1985,126.1985,126.1493,126.1493,2791.0
2022-08-22 14:45:00,128.32,128.34,128.28,128.28,2816.0,126.1395,126.1591,126.1002,126.1002,2816.0
2022-08-22 14:50:00,128.28,128.33,128.27,128.31,3997.0,126.1002,126.1493,126.0903,126.1297,3997.0
2022-08-22 14:55:00,128.28,128.35,128.27,128.34,4599.0,126.1002,126.169,126.0903,126.1591,4599.0
2022-08-22 15:00:00,128.32,128.43,128.32,128.41,8338.0,126.1395,126.2476,126.1395,126.228,8338.0
2022-08-22 15:05:00,128.4,128.52,128.38,128.45,7386.0,126.2181,126.3361,126.1985,126.2673,7386.0
2022-08-22 15:10:00,128.45,128.53,128.43,128.49,4561.0,126.2673,126.3459,126.2476,126.3066,4561.0
2022-08-22 15:15:00,128.5,128.57,128.44,128.44,3135.0,126.3164,126.3852,126.2574,126.2574,3135.0
2022-08-22 15:20:00,128.43,128.43,128.29,128.31,3543.0,126.2476,126.2476,126.11,126.1297,3543.0
2022-08-22 15:25:00,128.32,128.34,128.24,128.27,4674.0,126.1395,126.1591,126.0608,126.0903,4674.0
2022-08-22 15:30:00,128.25,128.25,128.16,128.2,10775.0,126.0707,126.0707,125.9822,126.0215,10775.0
2022-08-22 15:35:00,128.18,128.42,128.18,128.41,10387.0,126.0019,126.2378,126.0019,126.228,10387.0
2022-08-22 15:40:00,128.43,128.47,128.19,128.19,20137.0,126.2476,126.2869,126.0117,126.0117,20137.0
2022-08-22 15:45:00,128.19,128.21,128.08,128.13,11309.0,126.0117,126.0314,125.9036,125.9527,11309.0
2022-08-22 15:50:00,128.12,128.36,127.63,128.06,56623.0,125.9429,126.1788,125.4612,125.8839,56623.0
2022-08-22 15:55:00,128.06,128.18,128.01,128.12,91479.0,125.8839,126.0019,125.8348,125.9429,91479.0
2022-08-23 09:30:00,127.06,127.44,126.85,126.86,27964.0,124.9009,125.2744,124.6945,124.7043,27964.0
2022-08-23 09:35:00,126.99,127.25,126.92,126.97,3000.0,124.8321,125.0877,124.7633,124.8124,3000.0
2022-08-23 09:40:00,126.96,126.98,126.38,126.38,7867.0,124.8026,124.8223,124.2324,124.2324,7867.0
2022-08-23 09:45:00,126.42,126.74,126.34,126.64,9650.0,124.2718,124.5863,124.1931,124.488,9650.0
2022-08-23 09:50:00,126.76,127.05,126.56,126.56,7280.0,124.606,124.8911,124.4094,124.4094,7280.0
2022-08-23 09:55:00,126.56,126.74,126.48,126.5,3876.0,124.4094,124.5863,124.3307,124.3504,3876.0
2022-08-23 10:00:00,126.51,126.52,126.3,126.42,3392.0,124.3602,124.3701,124.1538,124.2718,3392.0
2022-08-23 10:05:00,126.34,126.78,126.28,126.78,6269.0,124.1931,124.6257,124.1341,124.6257,6269.0
2022-08-23 10:10:00,126.73,126.9,126.73,126.83,5571.0,124.5765,124.7436,124.5765,124.6748,5571.0
2022-08-23 10:15:00,126.84,126.94,126.76,126.8,6384.0,124.6846,124.7829,124.606,124.6453,6384.0
2022-08-23 10:20:00,126.8,126.95,126.68,126.82,5967.0,124.6453,124.7928,124.5274,124.665,5967.0
2022-08-23 10:25:00,126.82,126.91,126.74,126.78,6373.0,124.665,124.7534,124.5863,124.6257,6373.0
2022-08-23 10:30:00,126.72,126.9,126.69,126.81,3524.0,124.5667,124.7436,124.5372,124.6551,3524.0
2022-08-23 10:35:00,126.86,126.86,126.6,126.63,4168.0,124.7043,124.7043,124.4487,124.4782,4168.0
2022-08-23 10:40:00,126.6,126.86,126.59,126.86,4302.0,124.4487,124.7043,124.4389,124.7043,4302.0
2022-08-23 10:45:00,126.85,126.92,126.73,126.78,3300.0,124.6945,124.7633,124.5765,124.6257,3300.0
2022-08-23 10:50:00,126.73,126.8,126.5,126.58,4400.0,124.5765,124.6453,124.3504,124.429,4400.0
2022-08-23 10:55:00,126.56,126.56,126.37,126.47,5688.0,124.4094,124.4094,124.2226,124.3209,5688.0
2022-08-23 11:00:00,126.48,126.53,126.33,126.36,3251.0,124.3307,124.3799,124.1833,124.2128,3251.0
2022-08-23 11:05:00,126.36,126.58,126.33,126.51,5019.0,124.2128,124.429,124.1833,124.3602,5019.0
2022-08-23 11:10:00,126.53,126.65,126.53,126.62,4357.0,124.3799,124.4979,124.3799,124.4684,4357.0
2022-08-23 11:15:00,126.63,126.72,126.57,126.68,4224.0,124.4782,124.5667,124.4192,124.5274,4224.0
2022-08-23 11:20:00,126.69,126.7,126.6,126.67,2720.0,124.5372,124.547,124.4487,124.5175,2720.0
2022-08-23 11:25:00,126.7,126.73,126.59,126.59,6537.0,124.547,124.5765,124.4389,124.4389,6537.0
2022-08-23 11:30:00,126.57,126.81,126.57,126.75,7002.0,124.4192,124.6551,124.4192,124.5962,7002.0
2022-08-23 11:35:00,126.74,126.89,126.74,126.88,5408.0,124.5863,124.7338,124.5863,124.724,5408.0
2022-08-23 11:40:00,126.87,127.04,126.82,127.04,5340.0,124.7141,124.8812,124.665,124.8812,5340.0
2022-08-23 11:45:00,127.12,127.12,126.91,126.92,4300.0,124.9599,124.9599,124.7534,124.7633,4300.0
2022-08-23 11:50:00,126.92,126.99,126.88,126.9,4282.0,124.7633,124.8321,124.724,124.7436,4282.0
2022-08-23 11:55:00,126.89,126.96,126.84,126.94,4132.0,124.7338,124.8026,124.6846,124.7829,4132.0
2022-08-23 12:00:00,126.95,126.97,126.87,126.88,3081.0,124.7928,124.8124,124.7141,124.724,3081.0
2022-08-23 12:05:00,126.9,127.01,126.86,127.01,3163.0,124.7436,124.8517,124.7043,124.8517,3163.0
2022-08-23 12:10:00,127.03,127.03,126.95,127.03,2400.0,124.8714,124.8714,124.7928,124.8714,2400.0
2022-08-23 12:15:00,127.06,127.11,127.0,127.11,7210.0,124.9009,124.95,124.8419,124.95,7210.0
2022-08-23 12:20:00,127.12,127.14,127.06,127.1,2607.0,124.9599,124.9795,124.9009,124.9402,2607.0
2022-08-23 12:25:00,127.11,127.14,127.09,127.12,1909.0,124.95,124.9795,124.9304,124.9599,1909.0
2022-08-23 12:30:00,127.1,127.11,127.01,127.04,4729.0,124.9402,124.95,124.8517,124.8812,4729.0
2022-08-23 12:35:00,127.04,127.19,127.03,127.15,3360.0,124.8812,125.0287,124.8714,124.9894,3360.0
2022-08-23 12:40:00,127.17,127.23,127.14,127.22,2601.0,125.009,125.068,124.9795,125.0582,2601.0
2022-08-23 12:45:00,127.23,127.3,127.19,127.2,3985.0,125.068,125.1368,125.0287,125.0385,3985.0
2022-08-23 12:50:00,127.2,127.26,127.19,127.2,1580.0,125.0385,125.0975,125.0287,125.0385,1580.0
2022-08-23 12:55:00,127.22,127.27,127.21,127.27,1071.0,125.0582,125.1073,125.0483,125.1073,1071.0
2022-08-23 13:00:00,127.27,127.3,127.19,127.23,3768.0,125.1073,125.1368,125.0287,125.068,3768.0
2022-08-23 13:05:00,127.23,127.24,127.12,127.13,2710.0,125.068,125.0778,124.9599,124.9697,2710.0
2022-08-23 13:10:00,127.14,127.19,127.05,127.18,10475.0,124.9795,125.0287,124.8911,125.0189,10475.0
2022-08-23 13:15:00,127.19,127.27,127.09,127.1,7898.0,125.0287,125.1073,124.9304,124.9402,7898.0
2022-08-23 13:20:00,127.12,127.18,127.08,127.14,8599.0,124.9599,125.0189,124.9206,124.9795,8599.0
2022-08-23 13:25:00,127.12,127.36,127.12,127.34,7876.0,124.9599,125.1958,124.9599,125.1761,7876.0
2022-08-23 13:30:00,127.34,127.38,127.3,127.36,4928.0,125.1761,125.2155,125.1368,125.1958,4928.0
2022-08-23 13:35:00,127.38,127.38,127.2,127.23,5500.0,125.2155,125.2155,125.0385,125.068,5500.0
2022-08-23 13:40:00,127.22,127.25,127.19,127.22,2800.0,125.0582,125.0877,125.0287,125.0582,2800.0
2022-08-23 13:45:00,127.25,127.27,127.18,127.19,3513.0,125.0877,125.1073,125.0189,125.0287,3513.0
2022-08-23 13:50:00,127.17,127.18,127.01,127.03,3628.0,125.009,125.0189,124.8517,124.8714,3628.0
2022-08-23 13:55:00,127.03,127.07,126.95,127.06,3862.0,124.8714,124.9107,124.7928,124.9009,3862.0
2022-08-23 14:00:00,127.06,127.06,126.91,126.92,3936.0,124.9009,124.9009,124.7534,124.7633,3936.0
2022-08-23 14:05:00,126.92,126.99,126.91,126.97,3362.0,124.7633,124.8321,124.7534,124.8124,3362.0
2022-08-23 14:10:00,126.97,127.04,126.94,127.04,2918.0,124.8124,124.8812,124.7829,124.8812,2918.0
2022-08-23 14:15:00,127.07,127.2,127.07,127.2,5579.0,124.9107,125.0385,124.9107,125.0385,5579.0
2022-08-23 14:20:00,127.2,127.27,127.19,127.26,5282.0,125.0385,125.1073,125.0287,125.0975,5282.0
2022-08-23 14:25:00,127.19,127.28,127.16,127.23,3310.0,125.0287,125.1172,124.9992,125.068,3310.0
2022-08-23 14:30:00,127.24,127.26,127.17,127.18,4721.0,125.0778,125.0975,125.009,125.0189,4721.0
2022-08-23 14:35:00,127.18,127.21,127.13,127.16,3068.0,125.0189,125.0483,124.9697,124.9992,3068.0
2022-08-23 14:40:00,127.15,127.25,127.15,127.2,4032.0,124.9894,125.0877,124.9894,125.0385,4032.0
2022-08-23 14:45:00,127.22,127.22,127.09,127.14,6269.0,125.0582,125.0582,124.9304,124.9795,6269.0
2022-08-23 14:50:00,127.15,127.16,127.09,127.11,2759.0,124.9894,124.9992,124.9304,124.95,2759.0
2022-08-23 14:55:00,127.1,127.19,127.09,127.19,3300.0,124.9402,125.0287,124.9304,125.0287,3300.0
2022-08-23 15:00:00,127.2,127.29,127.19,127.27,6900.0,125.0385,125.127,125.0287,125.1073,6900.0
2022-08-23 15:05:00,127.27,127.27,127.06,127.09,6567.0,125.1073,125.1073,124.9009,124.9304,6567.0
2022-08-23 15:10:00,127.11,127.2,127.08,127.1,7264.0,124.95,125.0385,124.9206,124.9402,7264.0
2022-08-23 15:15:00,127.13,127.26,127.12,127.22,5791.0,124.9697,125.0975,124.9599,125.0582,5791.0
2022-08-23 15:20:00,127.22,127.23,127.07,127.07,6258.0,125.0582,125.068,124.9107,124.9107,6258.0
2022-08-23 15:25:00,127.07,127.18,127.02,127.14,7679.0,124.9107,125.0189,124.8616,124.9795,7679.0
2022-08-23 15:30:00,127.15,127.2,127.13,127.17,7697.0,124.9894,125.0385,124.9697,125.009,7697.0
2022-08-23 15:35:00,127.19,127.21,127.11,127.13,9264.0,125.0287,125.0483,124.95,124.9697,9264.0
2022-08-23 15:40:00,127.14,127.23,127.13,127.21,8485.0,124.9795,125.068,124.9697,125.0483,8485.0
2022-08-23 15:45:00,127.18,127.2,127.03,127.09,8995.0,125.0189,125.0385,124.8714,124.9304,8995.0
2022-08-23 15:50:00,127.07,127.07,126.85,126.92,25214.0,124.9107,124.9107,124.6945,124.7633,25214.0
2022-08-23 15:55:00,126.89,126.89,126.68,126.76,76515.0,124.7338,124.7338,124.5274,124.606,76515.0
2022-08-24 09:30:00,126.47,126.81,126.25,126.25,24982.0,124.3209,124.6551,124.1047,124.1047,24982.0
2022-08-24 09:35:00,126.26,126.37,126.12,126.12,2913.0,124.1145,124.2226,123.9769,123.9769,2913.0
2022-08-24 09:40:00,125.96,125.99,125.78,125.98,16747.0,123.8196,123.8491,123.6426,123.8392,16747.0
2022-08-24 09:45:00,126.03,126.15,125.86,126.02,7436.0,123.8884,124.0064,123.7213,123.8786,7436.0
2022-08-24 09:50:00,125.97,126.51,125.97,126.39,4310.0,123.8294,124.3602,123.8294,124.2423,4310.0
2022-08-24 09:55:00,126.37,126.68,126.29,126.65,6091.0,124.2226,124.5274,124.144,124.4979,6091.0
2022-08-24 10:00:00,126.61,126.63,126.37,126.38,7307.0,124.4585,124.4782,124.2226,124.2324,7307.0
2022-08-24 10:05:00,126.27,126.53,126.27,126.48,2600.0,124.1243,124.3799,124.1243,124.3307,2600.0
2022-08-24 10:10:00,126.54,126.9,126.54,126.81,4867.0,124.3897,124.7436,124.3897,124.6551,4867.0
2022-08-24 10:15:00,126.79,126.8,126.57,126.67,6237.0,124.6355,124.6453,124.4192,124.5175,6237.0
2022-08-24 10:20:00,126.71,126.88,126.68,126.88,5060.0,124.5568,124.724,124.5274,124.724,5060.0
2022-08-24 10:25:00,126.98,127.02,126.68,126.68,4710.0,124.8223,124.8616,124.5274,124.5274,4710.0
2022-08-24 10:30:00,126.7,126.7,126.55,126.65,3400.0,124.547,124.547,124.3996,124.4979,3400.0
2022-08-24 10:35:00,126.73,126.77,126.53,126.57,1700.0,124.5765,124.6158,124.3799,124.4192,1700.0
2022-08-24 10:40:00,126.59,126.59,126.45,126.48,2511.0,124.4389,124.4389,124.3013,124.3307,2511.0
2022-08-24 10:45:00,126.36,126.4,126.16,126.26,2219.0,124.2128,124.2521,124.0162,124.1145,2219.0
2022-08-24 10:50:00,126.28,126.45,126.21,126.22,10736.0,124.1341,124.3013,124.0653,124.0752,10736.0
2022-08-24 10:55:00,126.21,126.52,126.21,126.52,3619.0,124.0653,124.3701,124.0653,124.3701,3619.0
2022-08-24 11:00:00,126.48,126.55,126.46,126.51,3558.0,124.3307,124.3996,124.3111,124.3602,3558.0
2022-08-24 11:05:00,126.53,126.59,126.5,126.52,2523.0,124.3799,124.4389,124.3504,124.3701,2523.0
2022-08-24 11:10:00,126.5,126.57,126.41,126.57,4198.0,124.3504,124.4192,124.2619,124.4192,4198.0
2022-08-24 11:15:00,126.58,126.66,126.51,126.59,7403.0,124.429,124.5077,124.3602,124.4389,7403.0
2022-08-24 11:20:00,126.61,126.71,126.6,126.71,3816.0,124.4585,124.5568,124.4487,124.5568,3816.0
2022-08-24 11:25:00,126.72,126.76,126.7,126.71,4587.0,124.5667,124.606,124.547,124.5568,4587.0
2022-08-24 11:30:00,126.7,126.83,126.7,126.73,3203.0,124.547,124.6748,124.547,124.5765,3203.0
2022-08-24 11:35:00,126.73,126.83,126.64,126.81,8067.0,124.5765,124.6748,124.488,124.6551,8067.0
2022-08-24 11:40:00,126.82,126.98,126.8,126.94,8535.0,124.665,124.8223,124.6453,124.7829,8535.0
2022-08-24 11:45:00,126.95,127.0,126.89,126.97,3378.0,124.7928,124.8419,124.7338,124.8124,3378.0
2022-08-24 11:50:00,126.97,126.97,126.89,126.91,3828.0,124.8124,124.8124,124.7338,124.7534,3828.0
2022-08-24 11:55:00,126.91,126.91,126.82,126.82,2909.0,124.7534,124.7534,124.665,124.665,2909.0
2022-08-24 12:00:00,126.79,126.82,126.74,126.82,2417.0,124.6355,124.665,124.5863,124.665,2417.0
2022-08-24 12:05:00,126.78,126.82,126.75,126.82,2100.0,124.6257,124.665,124.5962,124.665,2100.0
2022-08-24 12:10:00,126.83,126.84,126.76,126.77,1500.0,124.6748,124.6846,124.606,124.6158,1500.0
2022-08-24 12:15:00,126.78,126.78,126.71,126.75,1761.0,124.6257,124.6257,124.5568,124.5962,1761.0
2022-08-24 12:20:00,126.74,126.74,126.6,126.67,1550.0,124.5863,124.5863,124.4487,124.5175,1550.0
2022-08-24 12:25:00,126.64,126.66,126.57,126.59,1795.0,124.488,124.5077,124.4192,124.4389,1795.0
2022-08-24 12:30:00,126.59,126.62,126.57,126.57,1638.0,124.4389,124.4684,124.4192,124.4192,1638.0
2022-08-24 12:35:00,126.58,126.59,126.4,126.42,3105.0,124.429,124.4389,124.2521,124.2718,3105.0
2022-08-24 12:40:00,126.43,126.6,126.33,126.33,4138.0,124.2816,124.4487,124.1833,124.1833,4138.0
2022-08-24 12:45:00,126.39,126.47,126.36,126.44,2642.0,124.2423,124.3209,124.2128,124.2914,2642.0
2022-08-24 12:50:00,126.42,126.46,126.37,126.4,4231.0,124.2718,124.3111,124.2226,124.2521,4231.0
2022-08-24 12:55:00,126.43,126.5,126.4,126.47,2300.0,124.2816,124.3504,124.2521,124.3209,2300.0
2022-08-24 13:00:00,126.43,126.45,126.23,126.23,1700.0,124.2816,124.3013,124.085,124.085,1700.0
2022-08-24 13:05:00,126.21,126.27,126.17,126.22,2300.0,124.0653,124.1243,124.026,124.0752,2300.0
2022-08-24 13:10:00,126.21,126.21,126.01,126.01,2328.0,124.0653,124.0653,123.8687,123.8687,2328.0
2022-08-24 13:15:00,126.03,126.04,125.96,125.96,3080.0,123.8884,123.8982,123.8196,123.8196,3080.0
2022-08-24 13:20:00,125.94,126.05,125.93,126.01,12794.0,123.7999,123.9081,123.7901,123.8687,12794.0
2022-08-24 13:25:00,126.02,126.15,126.02,126.02,3305.0,123.8786,124.0064,123.8786,123.8786,3305.0
2022-08-24 13:30:00,126.0,126.01,125.75,125.9,8832.0,123.8589,123.8687,123.6132,123.7606,8832.0
2022-08-24 13:35:00,125.9,125.98,125.87,125.97,2382.0,123.7606,123.8392,123.7311,123.8294,2382.0
2022-08-24 13:40:00,125.96,126.0,125.94,125.96,2058.0,123.8196,123.8589,123.7999,123.8196,2058.0
2022-08-24 13:45:00,125.95,126.09,125.95,126.02,2760.0,123.8098,123.9474,123.8098,123.8786,2760.0
2022-08-24 13:50:00,126.03,126.09,126.02,126.07,2124.0,123.8884,123.9474,123.8786,123.9277,2124.0
2022-08-24 13:55:00,126.06,126.13,126.05,126.12,4169.0,123.9179,123.9867,123.9081,123.9769,4169.0
2022-08-24 14:00:00,126.12,126.16,126.09,126.14,3296.0,123.9769,124.0162,123.9474,123.9965,3296.0
2022-08-24 14:05:00,126.13,126.19,126.12,126.16,2000.0,123.9867,124.0457,123.9769,124.0162,2000.0
2022-08-24 14:10:00,126.13,126.17,126.13,126.13,3340.0,123.9867,124.026,123.9867,123.9867,3340.0
2022-08-24 14:15:00,126.12,126.13,126.1,126.12,2700.0,123.9769,123.9867,123.9572,123.9769,2700.0
2022-08-24 14:20:00,126.07,126.14,126.05,126.13,2805.0,123.9277,123.9965,123.9081,123.9867,2805.0
2022-08-24 14:25:00,126.14,126.19,126.12,126.16,2315.0,123.9965,124.0457,123.9769,124.0162,2315.0
2022-08-24 14:30:00,126.18,126.19,126.08,126.09,3018.0,124.0358,124.0457,123.9375,123.9474,3018.0
2022-08-24 14:35:00,126.07,126.08,126.03,126.07,2727.0,123.9277,123.9375,123.8884,123.9277,2727.0
2022-08-24 14:40:00,126.08,126.09,125.99,126.0,1500.0,123.9375,123.9474,123.8491,123.8589,1500.0
2022-08-24 14:45:00,125.97,125.98,125.91,125.94,2514.0,123.8294,123.8392,123.7704,123.7999,2514.0
2022-08-24 14:50:00,125.92,125.95,125.89,125.93,2100.0,123.7803,123.8098,123.7508,123.7901,2100.0
2022-08-24 14:55:00,125.92,125.96,125.87,125.96,3207.0,123.7803,123.8196,123.7311,123.8196,3207.0
2022-08-24 15:00:00,125.94,125.94,125.88,125.9,2988.0,123.7999,123.7999,123.7409,123.7606,2988.0
2022-08-24 15:05:00,125.9,126.05,125.9,126.0,2100.0,123.7606,123.9081,123.7606,123.8589,2100.0
2022-08-24 15:10:00,126.03,126.13,126.0,126.13,3757.0,123.8884,123.9867,123.8589,123.9867,3757.0
2022-08-24 15:15:00,126.09,126.1,126.01,126.01,4989.0,123.9474,123.9572,123.8687,123.8687,4989.0
2022-08-24 15:20:00,126.0,126.0,125.87,125.87,6548.0,123.8589,123.8589,123.7311,123.7311,6548.0
2022-08-24 15:25:00,125.89,125.92,125.86,125.86,7791.0,123.7508,123.7803,123.7213,123.7213,7791.0
2022-08-24 15:30:00,125.88,125.88,125.71,125.75,7676.0,123.7409,123.7409,123.5738,123.6132,7676.0
2022-08-24 15:35:00,125.76,126.03,125.76,126.01,15428.0,123.623,123.8884,123.623,123.8687,15428.0
2022-08-24 15:40:00,125.99,126.03,125.91,125.99,11958.0,123.8491,123.8884,123.7704,123.8491,11958.0
2022-08-24 15:45:00,125.98,125.98,125.81,125.82,6484.0,123.8392,123.8392,123.6721,123.682,6484.0
2022-08-24 15:50:00,125.83,125.88,125.67,125.7,32632.0,123.6918,123.7409,123.5345,123.564,32632.0
2022-08-24 15:55:00,125.66,125.68,125.5,125.58,42310.0,123.5247,123.5443,123.3674,123.446,42310.0
2022-08-25 09:30:00,126.26,126.55,125.6,125.96,40778.0,124.1145,124.3996,123.4657,123.8196,40778.0
2022-08-25 09:35:00,125.95,125.95,125.66,125.75,2399.0,123.8098,123.8098,123.5247,123.6132,2399.0
2022-08-25 09:40:00,125.72,125.72,125.43,125.51,3650.0,123.5837,123.5837,123.2986,123.3772,3650.0
2022-08-25 09:45:00,125.48,125.7,125.37,125.7,1200.0,123.3477,123.564,123.2396,123.564,1200.0
2022-08-25 09:50:00,125.63,125.9,125.53,125.9,2566.0,123.4952,123.7606,123.3969,123.7606,2566.0
2022-08-25 09:55:00,125.86,126.26,125.86,126.14,2933.0,123.7213,124.1145,123.7213,123.9965,2933.0
2022-08-25 10:00:00,126.14,126.58,126.13,126.46,10988.0,123.9965,124.429,123.9867,124.3111,10988.0
2022-08-25 10:05:00,126.48,126.7,126.48,126.68,3687.0,124.3307,124.547,124.3307,124.5274,3687.0
2022-08-25 10:10:00,126.68,126.76,126.61,126.75,3567.0,124.5274,124.606,124.4585,124.5962,3567.0
2022-08-25 10:15:00,126.75,126.75,126.48,126.58,3273.0,124.5962,124.5962,124.3307,124.429,3273.0
2022-08-25 10:20:00,126.67,126.84,126.59,126.84,4720.0,124.5175,124.6846,124.4389,124.6846,4720.0
2022-08-25 10:25:00,126.83,126.83,126.67,126.79,3288.0,124.6748,124.6748,124.5175,124.6355,3288.0
2022-08-25 10:30:00,126.77,126.9,126.69,126.84,3698.0,124.6158,124.7436,124.5372,124.6846,3698.0
2022-08-25 10:35:00,126.82,126.99,126.81,126.98,3153.0,124.665,124.8321,124.6551,124.8223,3153.0
2022-08-25 10:40:00,126.98,127.09,126.95,127.09,9455.0,124.8223,124.9304,124.7928,124.9304,9455.0
2022-08-25 10:45:00,127.12,127.16,127.07,127.16,4973.0,124.9599,124.9992,124.9107,124.9992,4973.0
2022-08-25 10:50:00,127.13,127.24,127.11,127.21,5907.0,124.9697,125.0778,124.95,125.0483,5907.0
2022-08-25 10:55:00,127.23,127.27,126.99,127.0,3164.0,125.068,125.1073,124.8321,124.8419,3164.0
2022-08-25 11:00:00,127.0,127.01,126.86,126.95,3978.0,124.8419,124.8517,124.7043,124.7928,3978.0
2022-08-25 11:05:00,126.92,126.98,126.85,126.95,2819.0,124.7633,124.8223,124.6945,124.7928,2819.0
2022-08-25 11:10:00,126.97,126.97,126.8,126.8,2819.0,124.8124,124.8124,124.6453,124.6453,2819.0
2022-08-25 11:15:00,126.74,126.77,126.58,126.62,3539.0,124.5863,124.6158,124.429,124.4684,3539.0
2022-08-25 11:20:00,126.67,126.75,126.52,126.53,4117.0,124.5175,124.5962,124.3701,124.3799,4117.0
2022-08-25 11:25:00,126.5,126.67,126.49,126.6,2855.0,124.3504,124.5175,124.3406,124.4487,2855.0
2022-08-25 11:30:00,126.59,126.68,126.58,126.59,2130.0,124.4389,124.5274,124.429,124.4389,2130.0
2022-08-25 11:35:00,126.57,126.6,126.5,126.5,2941.0,124.4192,124.4487,124.3504,124.3504,2941.0
2022-08-25 11:40:00,126.53,126.58,126.5,126.57,2898.0,124.3799,124.429,124.3504,124.4192,2898.0
2022-08-25 11:45:00,126.63,126.74,126.62,126.73,3826.0,124.4782,124.5863,124.4684,124.5765,3826.0
2022-08-25 11:50:00,126.72,126.73,126.65,126.69,2202.0,124.5667,124.5765,124.4979,124.5372,2202.0
2022-08-25 11:55:00,126.68,126.77,126.66,126.75,1546.0,124.5274,124.6158,124.5077,124.5962,1546.0
2022-08-25 12:00:00,126.76,126.76,126.68,126.69,1117.0,124.606,124.606,124.5274,124.5372,1117.0
2022-08-25 12:05:00,126.68,126.78,126.68,126.77,827.0,124.5274,124.6257,124.5274,124.6158,827.0
2022-08-25 12:10:00,126.72,126.74,126.56,126.56,2899.0,124.5667,124.5863,124.4094,124.4094,2899.0
2022-08-25 12:15:00,126.53,126.67,126.53,126.64,1512.0,124.3799,124.5175,124.3799,124.488,1512.0
2022-08-25 12:20:00,126.7,126.7,126.58,126.59,1683.0,124.547,124.547,124.429,124.4389,1683.0
2022-08-25 12:25:00,126.61,126.67,126.58,126.59,1557.0,124.4585,124.5175,124.429,124.4389,1557.0
2022-08-25 12:30:00,126.59,126.64,126.59,126.59,1600.0,124.4389,124.488,124.4389,124.4389,1600.0
2022-08-25 12:35:00,126.59,126.6,126.53,126.54,1770.0,124.4389,124.4487,124.3799,124.3897,1770.0
2022-08-25 12:40:00,126.56,126.59,126.5,126.55,3133.0,124.4094,124.4389,124.3504,124.3996,3133.0
2022-08-25 12:45:00,126.57,126.57,126.5,126.56,4442.0,124.4192,124.4192,124.3504,124.4094,4442.0
2022-08-25 12:50:00,126.59,126.72,126.59,126.67,2417.0,124.4389,124.5667,124.4389,124.5175,2417.0
2022-08-25 12:55:00,126.67,126.67,126.61,126.67,2864.0,124.5175,124.5175,124.4585,124.5175,2864.0
2022-08-25 13:00:00,126.68,126.75,126.66,126.66,3131.0,124.5274,124.5962,124.5077,124.5077,3131.0
2022-08-25 13:05:00,126.66,126.73,126.53,126.54,4166.0,124.5077,124.5765,124.3799,124.3897,4166.0
2022-08-25 13:10:00,126.57,126.8,126.57,126.8,2122.0,124.4192,124.6453,124.4192,124.6453,2122.0
2022-08-25 13:15:00,126.77,126.8,126.71,126.77,4682.0,124.6158,124.6453,124.5568,124.6158,4682.0
2022-08-25 13:20:00,126.78,126.9,126.78,126.89,4731.0,124.6257,124.7436,124.6257,124.7338,4731.0
2022-08-25 13:25:00,126.91,126.99,126.87,126.89,3530.0,124.7534,124.8321,124.7141,124.7338,3530.0
2022-08-25 13:30:00,126.89,127.03,126.88,126.99,6554.0,124.7338,124.8714,124.724,124.8321,6554.0
2022-08-25 13:35:00,126.96,127.07,126.95,127.06,4024.0,124.8026,124.9107,124.7928,124.9009,4024.0
2022-08-25 13:40:00,127.07,127.09,126.99,126.99,3774.0,124.9107,124.9304,124.8321,124.8321,3774.0
2022-08-25 13:45:00,127.0,127.11,126.97,127.09,3695.0,124.8419,124.95,124.8124,124.9304,3695.0
2022-08-25 13:50:00,127.13,127.14,127.04,127.1,3913.0,124.9697,124.9795,124.8812,124.9402,3913.0
2022-08-25 13:55:00,127.08,127.15,127.08,127.12,2970.0,124.9206,124.9894,124.9206,124.9599,2970.0
2022-08-25 14:00:00,127.15,127.18,127.09,127.1,3819.0,124.9894,125.0189,124.9304,124.9402,3819.0
2022-08-25 14:05:00,127.11,127.15,127.06,127.15,4020.0,124.95,124.9894,124.9009,124.9894,4020.0
2022-08-25 14:10:00,127.14,127.15,127.08,127.12,3140.0,124.9795,124.9894,124.9206,124.9599,3140.0
2022-08-25 14:15:00,127.13,127.13,127.11,127.11,1921.0,124.9697,124.9697,124.95,124.95,1921.0
2022-08-25 14:20:00,127.14,127.15,127.1,127.1,3256.0,124.9795,124.9894,124.9402,124.9402,3256.0
2022-08-25 14:25:00,127.12,127.14,127.11,127.14,1929.0,124.9599,124.9795,124.95,124.9795,1929.0
2022-08-25 14:30:00,127.17,127.18,127.12,127.12,3261.0,125.009,125.0189,124.9599,124.9599,3261.0
2022-08-25 14:35:00,127.12,127.14,127.11,127.12,3042.0,124.9599,124.9795,124.95,124.9599,3042.0
2022-08-25 14:40:00,127.12,127.12,127.04,127.12,5246.0,124.9599,124.9599,124.8812,124.9599,5246.0
2022-08-25 14:45:00,127.12,127.17,127.06,127.07,2843.0,124.9599,125.009,124.9009,124.9107,2843.0
2022-08-25 14:50:00,127.1,127.11,127.05,127.08,3326.0,124.9402,124.95,124.8911,124.9206,3326.0
2022-08-25 14:55:00,127.1,127.1,127.06,127.1,1500.0,124.9402,124.9402,124.9009,124.9402,1500.0
2022-08-25 15:00:00,127.11,127.11,127.06,127.06,2198.0,124.95,124.95,124.9009,124.9009,2198.0
2022-08-25 15:05:00,127.08,127.1,127.03,127.05,4528.0,124.9206,124.9402,124.8714,124.8911,4528.0
2022-08-25 15:10:00,127.03,127.12,127.03,127.07,4847.0,124.8714,124.9599,124.8714,124.9107,4847.0
2022-08-25 15:15:00,127.09,127.2,127.09,127.2,4367.0,124.9304,125.0385,124.9304,125.0385,4367.0
2022-08-25 15:20:00,127.21,127.33,127.2,127.31,5900.0,125.0483,125.1663,125.0385,125.1466,5900.0
2022-08-25 15:25:00,127.29,127.3,127.2,127.25,5604.0,125.127,125.1368,125.0385,125.0877,5604.0
2022-08-25 15:30:00,127.25,127.25,127.12,127.12,10347.0,125.0877,125.0877,124.9599,124.9599,10347.0
2022-08-25 15:35:00,127.14,127.25,127.14,127.25,7975.0,124.9795,125.0877,124.9795,125.0877,7975.0
2022-08-25 15:40:00,127.26,127.36,127.24,127.33,7552.0,125.0975,125.1958,125.0778,125.1663,7552.0
2022-08-25 15:45:00,127.34,127.42,127.32,127.4,10367.0,125.1761,125.2548,125.1565,125.2351,10367.0
2022-08-25 15:50:00,127.4,127.55,127.33,127.53,24694.0,125.2351,125.3826,125.1663,125.3629,24694.0
2022-08-25 15:55:00,127.43,127.62,127.41,127.62,54464.0,125.2646,125.4514,125.2449,125.4514,54464.0
2022-08-26 09:30:00,133.75,134.61,133.01,133.75,438207.0,131.4772,132.3226,130.7498,131.4772,438207.0
2022-08-26 09:35:00,133.69,134.33,132.7,133.98,237400.0,131.4182,132.0474,130.4451,131.7033,237400.0
2022-08-26 09:40:00,133.97,133.97,132.82,133.24,143933.0,131.6935,131.6935,130.563,130.9759,143933.0
2022-08-26 09:45:00,133.25,133.8,132.53,133.3,156566.0,130.9857,131.5264,130.2779,131.0349,156566.0
2022-08-26 09:50:00,133.4,133.97,133.1,133.46,99618.0,131.1332,131.6935,130.8383,131.1921,99618.0
2022-08-26 09:55:00,133.43,133.43,132.89,133.26,46183.0,131.1626,131.1626,130.6318,130.9955,46183.0
2022-08-26 10:00:00,133.17,133.28,132.31,132.37,111949.0,130.9071,131.0152,130.0617,130.1207,111949.0
2022-08-26 10:05:00,132.33,133.72,132.15,133.68,168552.0,130.0813,131.4477,129.9044,131.4084,168552.0
2022-08-26 10:10:00,133.76,135.26,133.35,134.8,201130.0,131.487,132.9616,131.084,132.5094,201130.0
2022-08-26 10:15:00,134.84,135.0,133.9,134.1,99453.0,132.5487,132.706,131.6247,131.8213,99453.0
2022-08-26 10:20:00,134.13,134.17,132.93,133.14,94928.0,131.8508,131.8901,130.6711,130.8776,94928.0
2022-08-26 10:25:00,133.11,133.38,132.71,133.13,64062.0,130.8481,131.1135,130.4549,130.8677,64062.0
2022-08-26 10:30:00,133.1,133.89,132.39,133.89,173394.0,130.8383,131.6148,130.1403,131.6148,173394.0
2022-08-26 10:35:00,133.85,134.13,133.5,133.89,84480.0,131.5755,131.8508,131.2315,131.6148,84480.0
2022-08-26 10:40:00,133.96,134.3,133.65,134.15,77544.0,131.6836,132.0179,131.3789,131.8704,77544.0
2022-08-26 10:45:00,134.14,134.9,133.86,134.78,70270.0,131.8606,132.6077,131.5853,132.4897,70270.0
2022-08-26 10:50:00,134.78,135.25,134.14,135.02,65703.0,132.4897,132.9517,131.8606,132.7256,65703.0
2022-08-26 10:55:00,135.02,135.31,134.4,135.2,86129.0,132.7256,133.0107,132.1162,132.9026,86129.0
2022-08-26 11:00:00,135.19,135.59,134.92,135.29,84724.0,132.8927,133.2859,132.6273,132.991,84724.0
2022-08-26 11:05:00,135.3,135.85,135.02,135.33,74256.0,133.0009,133.5415,132.7256,133.0304,74256.0
2022-08-26 11:10:00,135.33,135.42,134.6,134.89,45418.0,133.0304,133.1188,132.3128,132.5978,45418.0
2022-08-26 11:15:00,134.89,134.94,134.01,134.02,52945.0,132.5978,132.647,131.7328,131.7426,52945.0
2022-08-26 11:20:00,134.03,134.22,133.69,134.1,40762.0,131.7525,131.9392,131.4182,131.8213,40762.0
2022-08-26 11:25:00,134.06,134.45,133.87,134.45,50801.0,131.7819,132.1653,131.5952,132.1653,50801.0
2022-08-26 11:30:00,134.52,135.08,134.38,134.5,56402.0,132.2341,132.7846,132.0965,132.2145,56402.0
2022-08-26 11:35:00,134.47,135.06,134.33,135.02,53233.0,132.185,132.765,132.0474,132.7256,53233.0
2022-08-26 11:40:00,134.99,135.03,134.16,134.16,32437.0,132.6961,132.7355,131.8802,131.8802,32437.0
2022-08-26 11:45:00,134.2,134.51,134.19,134.2,32283.0,131.9196,132.2243,131.9097,131.9196,32283.0
2022-08-26 11:50:00,134.15,134.19,133.77,133.78,25430.0,131.8704,131.9097,131.4969,131.5067,25430.0
2022-08-26 11:55:00,133.78,133.94,133.57,133.71,27723.0,131.5067,131.664,131.3003,131.4379,27723.0
2022-08-26 12:00:00,133.69,133.69,133.0,133.01,56852.0,131.4182,131.4182,130.74,130.7498,56852.0
2022-08-26 12:05:00,133.03,133.12,132.81,132.98,55858.0,130.7694,130.8579,130.5532,130.7203,55858.0
2022-08-26 12:10:00,132.94,133.11,132.87,133.09,26309.0,130.681,130.8481,130.6122,130.8284,26309.0
2022-08-26 12:15:00,133.07,133.4,132.92,133.19,44869.0,130.8088,131.1332,130.6613,130.9267,44869.0
2022-08-26 12:20:00,133.18,133.2,132.92,133.09,28045.0,130.9169,130.9366,130.6613,130.8284,28045.0
2022-08-26 12:25:00,133.09,133.47,132.98,133.44,27869.0,130.8284,131.202,130.7203,131.1725,27869.0
2022-08-26 12:30:00,133.49,133.53,133.26,133.27,18617.0,131.2216,131.2609,130.9955,131.0054,18617.0
2022-08-26 12:35:00,133.27,133.27,133.12,133.22,12275.0,131.0054,131.0054,130.8579,130.9562,12275.0
2022-08-26 12:40:00,133.2,133.43,133.15,133.26,16699.0,130.9366,131.1626,130.8874,130.9955,16699.0
2022-08-26 12:45:00,133.26,133.79,133.22,133.76,13663.0,130.9955,131.5165,130.9562,131.487,13663.0
2022-08-26 12:50:00,133.77,133.96,133.66,133.68,22823.0,131.4969,131.6836,131.3887,131.4084,22823.0
2022-08-26 12:55:00,133.7,133.95,133.69,133.84,12811.0,131.4281,131.6738,131.4182,131.5657,12811.0
2022-08-26 13:00:00,133.83,133.83,133.71,133.72,11673.0,131.5559,131.5559,131.4379,131.4477,11673.0
2022-08-26 13:05:00,133.73,133.75,133.53,133.56,12213.0,131.4576,131.4772,131.2609,131.2904,12213.0
2022-08-26 13:10:00,133.58,133.58,133.35,133.46,14018.0,131.3101,131.3101,131.084,131.1921,14018.0
2022-08-26 13:15:00,133.5,133.77,133.5,133.69,9192.0,131.2315,131.4969,131.2315,131.4182,9192.0
2022-08-26 13:20:00,133.69,133.79,133.67,133.75,9919.0,131.4182,131.5165,131.3986,131.4772,9919.0
2022-08-26 13:25:00,133.74,133.79,133.66,133.68,15364.0,131.4674,131.5165,131.3887,131.4084,15364.0
2022-08-26 13:30:00,133.69,133.79,133.45,133.6,15679.0,131.4182,131.5165,131.1823,131.3298,15679.0
2022-08-26 13:35:00,133.6,133.79,133.6,133.74,7611.0,131.3298,131.5165,131.3298,131.4674,7611.0
2022-08-26 13:40:00,133.77,133.79,133.69,133.76,10999.0,131.4969,131.5165,131.4182,131.487,10999.0
2022-08-26 13:45:00,133.76,133.78,133.63,133.75,13419.0,131.487,131.5067,131.3593,131.4772,13419.0
2022-08-26 13:50:00,133.73,133.74,133.51,133.71,17596.0,131.4576,131.4674,131.2413,131.4379,17596.0
2022-08-26 13:55:00,133.71,133.73,133.63,133.72,24646.0,131.4379,131.4576,131.3593,131.4477,24646.0
2022-08-26 14:00:00,133.68,133.7,133.53,133.61,14011.0,131.4084,131.4281,131.2609,131.3396,14011.0
2022-08-26 14:05:00,133.6,133.62,133.55,133.62,11138.0,131.3298,131.3494,131.2806,131.3494,11138.0
2022-08-26 14:10:00,133.62,133.72,133.62,133.68,14516.0,131.3494,131.4477,131.3494,131.4084,14516.0
2022-08-26 14:15:00,133.68,133.72,133.5,133.52,17752.0,131.4084,131.4477,131.2315,131.2511,17752.0
2022-08-26 14:20:00,133.49,133.53,133.38,133.5,17931.0,131.2216,131.2609,131.1135,131.2315,17931.0
2022-08-26 14:25:00,133.53,133.62,133.39,133.5,15065.0,131.2609,131.3494,131.1233,131.2315,15065.0
2022-08-26 14:30:00,133.48,133.55,133.37,133.46,12652.0,131.2118,131.2806,131.1037,131.1921,12652.0
2022-08-26 14:35:00,133.47,133.49,133.33,133.39,11696.0,131.202,131.2216,131.0643,131.1233,11696.0
2022-08-26 14:40:00,133.37,133.48,133.37,133.42,11128.0,131.1037,131.2118,131.1037,131.1528,11128.0
2022-08-26 14:45:00,133.4,133.44,133.31,133.42,11096.0,131.1332,131.1725,131.0447,131.1528,11096.0
2022-08-26 14:50:00,133.41,133.41,133.1,133.2,38153.0,131.143,131.143,130.8383,130.9366,38153.0
2022-08-26 14:55:00,133.2,133.38,133.16,133.25,35724.0,130.9366,131.1135,130.8972,130.9857,35724.0
2022-08-26 15:00:00,133.25,133.32,133.15,133.21,18748.0,130.9857,131.0545,130.8874,130.9464,18748.0
2022-08-26 15:05:00,133.19,133.2,132.9,132.92,20569.0,130.9267,130.9366,130.6417,130.6613,20569.0
2022-08-26 15:10:00,132.93,133.14,132.75,133.1,47757.0,130.6711,130.8776,130.4942,130.8383,47757.0
2022-08-26 15:15:00,133.07,133.11,132.92,133.06,17119.0,130.8088,130.8481,130.6613,130.7989,17119.0
2022-08-26 15:20:00,133.07,133.17,132.98,133.11,26494.0,130.8088,130.9071,130.7203,130.8481,26494.0
2022-08-26 15:25:00,133.11,133.12,132.99,133.04,18441.0,130.8481,130.8579,130.7301,130.7793,18441.0
2022-08-26 15:30:00,133.03,133.07,132.91,132.98,30646.0,130.7694,130.8088,130.6515,130.7203,30646.0
2022-08-26 15:35:00,132.96,133.03,132.74,132.84,44804.0,130.7006,130.7694,130.4844,130.5827,44804.0
2022-08-26 15:40:00,132.85,132.86,132.39,132.44,44019.0,130.5925,130.6023,130.1403,130.1895,44019.0
2022-08-26 15:45:00,132.45,132.52,132.13,132.23,88215.0,130.1993,130.2681,129.8847,129.983,88215.0
2022-08-26 15:50:00,132.23,132.31,132.01,132.14,104497.0,129.983,130.0617,129.7668,129.8946,104497.0
2022-08-26 15:55:00,132.14,132.49,131.99,132.17,347059.0,129.8946,130.2386,129.7471,129.9241,347059.0
2022-08-29 09:30:00,130.45,131.38,130.09,130.12,64263.0,128.2333,129.1475,127.8794,127.9089,64263.0
2022-08-29 09:35:00,130.25,130.47,129.6,129.98,31544.0,128.0367,128.2529,127.3977,127.7713,31544.0
2022-08-29 09:40:00,129.87,129.99,129.11,129.14,19065.0,127.6631,127.7811,126.9161,126.9455,19065.0
2022-08-29 09:45:00,129.06,129.22,128.48,128.49,26717.0,126.8669,127.0242,126.2968,126.3066,26717.0
2022-08-29 09:50:00,128.45,128.68,128.3,128.39,22982.0,126.2673,126.4934,126.1198,126.2083,22982.0
2022-08-29 09:55:00,128.43,128.55,127.61,127.92,62997.0,126.2476,126.3656,125.4415,125.7463,62997.0
2022-08-29 10:00:00,127.93,128.5,127.6,128.34,43883.0,125.7561,126.3164,125.4317,126.1591,43883.0
2022-08-29 10:05:00,128.44,129.27,128.44,129.27,61317.0,126.2574,127.0733,126.2574,127.0733,61317.0
2022-08-29 10:10:00,129.29,130.5,129.22,130.43,98275.0,127.093,128.2824,127.0242,128.2136,98275.0
2022-08-29 10:15:00,130.42,130.7,130.3,130.46,23444.0,128.2038,128.479,128.0858,128.2431,23444.0
2022-08-29 10:20:00,130.52,130.6,130.34,130.47,18271.0,128.3021,128.3807,128.1252,128.2529,18271.0
2022-08-29 10:25:00,130.46,130.54,130.29,130.47,22200.0,128.2431,128.3218,128.076,128.2529,22200.0
2022-08-29 10:30:00,130.55,130.75,130.13,130.28,32382.0,128.3316,128.5282,127.9187,128.0662,32382.0
2022-08-29 10:35:00,130.36,130.6,130.23,130.35,35465.0,128.1448,128.3807,128.017,128.135,35465.0
2022-08-29 10:40:00,130.31,130.4,130.12,130.4,12359.0,128.0957,128.1841,127.9089,128.1841,12359.0
2022-08-29 10:45:00,130.37,130.51,130.09,130.35,15562.0,128.1546,128.2923,127.8794,128.135,15562.0
2022-08-29 10:50:00,130.31,130.31,129.91,130.11,28338.0,128.0957,128.0957,127.7025,127.8991,28338.0
2022-08-29 10:55:00,130.12,130.14,129.78,129.82,11025.0,127.9089,127.9286,127.5747,127.614,11025.0
2022-08-29 11:00:00,129.81,130.38,129.81,130.34,19225.0,127.6042,128.1645,127.6042,128.1252,19225.0
2022-08-29 11:05:00,130.37,130.44,130.14,130.33,18245.0,128.1546,128.2235,127.9286,128.1153,18245.0
2022-08-29 11:10:00,130.35,130.35,130.06,130.2,14745.0,128.135,128.135,127.8499,127.9875,14745.0
2022-08-29 11:15:00,130.24,130.27,130.09,130.16,18308.0,128.0269,128.0563,127.8794,127.9482,18308.0
2022-08-29 11:20:00,130.15,130.34,130.09,130.29,17264.0,127.9384,128.1252,127.8794,128.076,17264.0
2022-08-29 11:25:00,130.3,130.33,130.19,130.24,12012.0,128.0858,128.1153,127.9777,128.0269,12012.0
2022-08-29 11:30:00,130.22,130.32,130.04,130.19,17633.0,128.0072,128.1055,127.8303,127.9777,17633.0
2022-08-29 11:35:00,130.09,130.45,130.06,130.38,10907.0,127.8794,128.2333,127.8499,128.1645,10907.0
2022-08-29 11:40:00,130.36,130.45,130.21,130.23,12850.0,128.1448,128.2333,127.9974,128.017,12850.0
2022-08-29 11:45:00,130.26,130.6,130.26,130.6,9490.0,128.0465,128.3807,128.0465,128.3807,9490.0
2022-08-29 11:50:00,130.61,130.62,130.53,130.59,7895.0,128.3906,128.4004,128.3119,128.3709,7895.0
2022-08-29 11:55:00,130.6,130.67,130.48,130.54,10984.0,128.3807,128.4495,128.2628,128.3218,10984.0
2022-08-29 12:00:00,130.56,130.86,130.53,130.81,10666.0,128.3414,128.6363,128.3119,128.5872,10666.0
2022-08-29 12:05:00,130.81,130.9,130.73,130.88,13841.0,128.5872,128.6756,128.5085,128.656,13841.0
2022-08-29 12:10:00,130.89,130.97,130.8,130.9,15946.0,128.6658,128.7445,128.5773,128.6756,15946.0
2022-08-29 12:15:00,130.9,130.9,130.5,130.5,8103.0,128.6756,128.6756,128.2824,128.2824,8103.0
2022-08-29 12:20:00,130.5,130.56,130.23,130.3,12868.0,128.2824,128.3414,128.017,128.0858,12868.0
2022-08-29 12:25:00,130.3,130.42,130.17,130.17,11370.0,128.0858,128.2038,127.958,127.958,11370.0
2022-08-29 12:30:00,130.17,130.18,129.96,130.02,15489.0,127.958,127.9679,127.7516,127.8106,15489.0
2022-08-29 12:35:00,130.01,130.1,129.7,129.76,7930.0,127.8008,127.8892,127.496,127.555,7930.0
2022-08-29 12:40:00,129.88,129.95,129.82,129.92,5070.0,127.673,127.7418,127.614,127.7123,5070.0
2022-08-29 12:45:00,129.89,130.26,129.89,130.26,8814.0,127.6828,128.0465,127.6828,128.0465,8814.0
2022-08-29 12:50:00,130.27,130.43,130.26,130.31,5166.0,128.0563,128.2136,128.0465,128.0957,5166.0
2022-08-29 12:55:00,130.31,130.32,130.16,130.25,10753.0,128.0957,128.1055,127.9482,128.0367,10753.0
2022-08-29 13:00:00,130.26,130.32,130.22,130.22,6494.0,128.0465,128.1055,128.0072,128.0072,6494.0
2022-08-29 13:05:00,130.22,130.31,130.22,130.24,6903.0,128.0072,128.0957,128.0072,128.0269,6903.0
2022-08-29 13:10:00,130.23,130.29,130.11,130.24,12112.0,128.017,128.076,127.8991,128.0269,12112.0
2022-08-29 13:15:00,130.13,130.21,129.84,129.87,7170.0,127.9187,127.9974,127.6337,127.6631,7170.0
2022-08-29 13:20:00,129.88,130.08,129.88,130.0,21223.0,127.673,127.8696,127.673,127.7909,21223.0
2022-08-29 13:25:00,130.0,130.01,129.86,129.98,23505.0,127.7909,127.8008,127.6533,127.7713,23505.0
2022-08-29 13:30:00,129.96,130.13,129.92,130.11,12663.0,127.7516,127.9187,127.7123,127.8991,12663.0
2022-08-29 13:35:00,130.12,130.28,129.93,130.26,11677.0,127.9089,128.0662,127.7221,128.0465,11677.0
2022-08-29 13:40:00,130.21,130.39,130.21,130.37,5816.0,127.9974,128.1743,127.9974,128.1546,5816.0
2022-08-29 13:45:00,130.36,130.36,130.18,130.27,11306.0,128.1448,128.1448,127.9679,128.0563,11306.0
2022-08-29 13:50:00,130.25,130.32,130.24,130.3,7442.0,128.0367,128.1055,128.0269,128.0858,7442.0
2022-08-29 13:55:00,130.28,130.43,130.28,130.41,4455.0,128.0662,128.2136,128.0662,128.194,4455.0
2022-08-29 14:00:00,130.41,130.42,130.26,130.3,7778.0,128.194,128.2038,128.0465,128.0858,7778.0
2022-08-29 14:05:00,130.29,130.34,130.2,130.2,6734.0,128.076,128.1252,127.9875,127.9875,6734.0
2022-08-29 14:10:00,130.18,130.18,130.07,130.08,5555.0,127.9679,127.9679,127.8597,127.8696,5555.0
2022-08-29 14:15:00,130.04,130.05,129.79,129.86,9951.0,127.8303,127.8401,127.5845,127.6533,9951.0
2022-08-29 14:20:00,129.87,129.97,129.81,129.94,6620.0,127.6631,127.7614,127.6042,127.732,6620.0
2022-08-29 14:25:00,129.95,129.99,129.89,129.93,6693.0,127.7418,127.7811,127.6828,127.7221,6693.0
2022-08-29 14:30:00,129.94,130.17,129.93,130.14,8557.0,127.732,127.958,127.7221,127.9286,8557.0
2022-08-29 14:35:00,130.15,130.43,130.15,130.42,7604.0,127.9384,128.2136,127.9384,128.2038,7604.0
2022-08-29 14:40:00,130.44,130.51,130.38,130.41,10685.0,128.2235,128.2923,128.1645,128.194,10685.0
2022-08-29 14:45:00,130.4,130.44,130.36,130.42,9244.0,128.1841,128.2235,128.1448,128.2038,9244.0
2022-08-29 14:50:00,130.4,130.49,130.32,130.34,13667.0,128.1841,128.2726,128.1055,128.1252,13667.0
2022-08-29 14:55:00,130.34,130.44,130.24,130.43,8503.0,128.1252,128.2235,128.0269,128.2136,8503.0
2022-08-29 15:00:00,130.42,130.53,130.36,130.46,9875.0,128.2038,128.3119,128.1448,128.2431,9875.0
2022-08-29 15:05:00,130.43,130.44,130.27,130.34,11405.0,128.2136,128.2235,128.0563,128.1252,11405.0
2022-08-29 15:10:00,130.34,130.43,130.33,130.37,10012.0,128.1252,128.2136,128.1153,128.1546,10012.0
2022-08-29 15:15:00,130.38,130.42,130.28,130.3,9998.0,128.1645,128.2038,128.0662,128.0858,9998.0
2022-08-29 15:20:00,130.31,130.36,130.22,130.24,8572.0,128.0957,128.1448,128.0072,128.0269,8572.0
2022-08-29 15:25:00,130.22,130.32,130.18,130.29,11079.0,128.0072,128.1055,127.9679,128.076,11079.0
2022-08-29 15:30:00,130.29,130.36,130.24,130.36,12766.0,128.076,128.1448,128.0269,128.1448,12766.0
2022-08-29 15:35:00,130.36,130.42,130.31,130.37,15640.0,128.1448,128.2038,128.0957,128.1546,15640.0
2022-08-29 15:40:00,130.37,130.45,130.33,130.41,17378.0,128.1546,128.2333,128.1153,128.194,17378.0
2022-08-29 15:45:00,130.4,130.41,130.17,130.25,26243.0,128.1841,128.194,127.958,128.0367,26243.0
2022-08-29 15:50:00,130.25,130.25,129.77,129.78,44632.0,128.0367,128.0367,127.5648,127.5747,44632.0
2022-08-29 15:55:00,129.76,129.78,129.5,129.6,134422.0,127.555,127.5747,127.2994,127.3977,134422.0
2022-08-30 09:30:00,128.98,128.98,128.35,128.52,29307.0,126.9787,126.9787,126.3585,126.5259,29307.0
2022-08-30 09:35:00,128.48,129.05,128.33,128.37,14122.0,126.4865,127.0477,126.3388,126.3782,14122.0
2022-08-30 09:40:00,128.31,128.43,127.76,127.93,14882.0,126.3191,126.4373,125.7777,125.945,14882.0
2022-08-30 09:45:00,127.83,128.38,127.82,128.28,16394.0,125.8466,126.3881,125.8367,126.2896,16394.0
2022-08-30 09:50:00,128.34,128.59,128.33,128.5,12209.0,126.3487,126.5948,126.3388,126.5062,12209.0
2022-08-30 09:55:00,128.54,128.59,127.81,127.81,9754.0,126.5456,126.5948,125.8269,125.8269,9754.0
2022-08-30 10:00:00,127.75,128.01,127.6,127.6,6541.0,125.7678,126.0238,125.6202,125.6202,6541.0
2022-08-30 10:05:00,127.54,127.68,127.05,127.09,7723.0,125.5611,125.6989,125.0787,125.1181,7723.0
2022-08-30 10:10:00,127.11,127.52,127.11,127.41,9704.0,125.1378,125.5414,125.1378,125.4331,9704.0
2022-08-30 10:15:00,127.45,127.49,127.38,127.47,13006.0,125.4725,125.5119,125.4036,125.4922,13006.0
2022-08-30 10:20:00,127.52,127.6,127.25,127.32,17541.0,125.5414,125.6202,125.2756,125.3445,17541.0
2022-08-30 10:25:00,127.37,127.53,127.34,127.46,8399.0,125.3937,125.5512,125.3642,125.4823,8399.0
2022-08-30 10:30:00,127.49,127.51,126.72,126.94,14741.0,125.5119,125.5316,124.7538,124.9704,14741.0
2022-08-30 10:35:00,126.88,126.88,126.47,126.58,6477.0,124.9113,124.9113,124.5077,124.616,6477.0
2022-08-30 10:40:00,126.51,126.6,126.34,126.34,8628.0,124.5471,124.6357,124.3797,124.3797,8628.0
2022-08-30 10:45:00,126.3,126.3,126.04,126.06,5122.0,124.3403,124.3403,124.0844,124.1041,5122.0
2022-08-30 10:50:00,126.04,126.43,125.89,126.32,36408.0,124.0844,124.4683,123.9367,124.36,36408.0
2022-08-30 10:55:00,126.3,126.56,126.29,126.56,9367.0,124.3403,124.5963,124.3305,124.5963,9367.0
2022-08-30 11:00:00,126.54,126.66,126.31,126.46,5679.0,124.5766,124.6947,124.3502,124.4978,5679.0
2022-08-30 11:05:00,126.48,126.76,126.48,126.67,7608.0,124.5175,124.7932,124.5175,124.7046,7608.0
2022-08-30 11:10:00,126.67,126.69,126.51,126.64,8087.0,124.7046,124.7243,124.5471,124.6751,8087.0
2022-08-30 11:15:00,126.59,127.01,126.57,127.01,7432.0,124.6258,125.0393,124.6061,125.0393,7432.0
2022-08-30 11:20:00,127.13,127.13,126.93,127.07,4900.0,125.1574,125.1574,124.9606,125.0984,4900.0
2022-08-30 11:25:00,127.02,127.41,126.99,127.15,5955.0,125.0492,125.4331,125.0196,125.1771,5955.0
2022-08-30 11:30:00,127.14,127.37,127.02,127.33,10676.0,125.1673,125.3937,125.0492,125.3543,10676.0
2022-08-30 11:35:00,127.32,127.36,127.02,127.05,4479.0,125.3445,125.3839,125.0492,125.0787,4479.0
2022-08-30 11:40:00,127.05,127.05,126.81,126.93,11440.0,125.0787,125.0787,124.8424,124.9606,11440.0
2022-08-30 11:45:00,126.9,126.9,126.63,126.68,5014.0,124.931,124.931,124.6652,124.7144,5014.0
2022-08-30 11:50:00,126.69,126.87,126.65,126.74,5094.0,124.7243,124.9015,124.6849,124.7735,5094.0
2022-08-30 11:55:00,126.72,126.76,126.5,126.5,4696.0,124.7538,124.7932,124.5372,124.5372,4696.0
2022-08-30 12:00:00,126.5,126.62,126.4,126.4,12000.0,124.5372,124.6554,124.4388,124.4388,12000.0
2022-08-30 12:05:00,126.43,126.79,126.42,126.74,20364.0,124.4683,124.8227,124.4585,124.7735,20364.0
2022-08-30 12:10:00,126.73,127.07,126.73,127.07,3336.0,124.7637,125.0984,124.7637,125.0984,3336.0
2022-08-30 12:15:00,127.11,127.33,127.09,127.33,22954.0,125.1378,125.3543,125.1181,125.3543,22954.0
2022-08-30 12:20:00,127.35,127.45,127.31,127.43,3472.0,125.374,125.4725,125.3347,125.4528,3472.0
2022-08-30 12:25:00,127.32,127.33,127.09,127.32,3141.0,125.3445,125.3543,125.1181,125.3445,3141.0
2022-08-30 12:30:00,127.36,127.41,127.29,127.29,8545.0,125.3839,125.4331,125.315,125.315,8545.0
2022-08-30 12:35:00,127.28,127.31,127.12,127.26,5626.0,125.3051,125.3347,125.1476,125.2854,5626.0
2022-08-30 12:40:00,127.23,127.38,127.05,127.19,16013.0,125.2559,125.4036,125.0787,125.2165,16013.0
2022-08-30 12:45:00,127.19,127.19,126.88,127.06,9115.0,125.2165,125.2165,124.9113,125.0885,9115.0
2022-08-30 12:50:00,126.98,127.03,126.78,126.79,10699.0,125.0098,125.059,124.8129,124.8227,10699.0
2022-08-30 12:55:00,126.74,126.98,126.66,126.67,11898.0,124.7735,125.0098,124.6947,124.7046,11898.0
2022-08-30 13:00:00,126.65,126.75,126.61,126.72,3900.0,124.6849,124.7833,124.6455,124.7538,3900.0
2022-08-30 13:05:00,126.74,126.82,126.66,126.71,6664.0,124.7735,124.8523,124.6947,124.744,6664.0
2022-08-30 13:10:00,126.79,126.79,126.5,126.52,5700.0,124.8227,124.8227,124.5372,124.5569,5700.0
2022-08-30 13:15:00,126.51,126.53,126.39,126.39,2800.0,124.5471,124.5668,124.4289,124.4289,2800.0
2022-08-30 13:20:00,126.39,126.44,126.34,126.35,3741.0,124.4289,124.4782,124.3797,124.3896,3741.0
2022-08-30 13:25:00,126.36,126.48,126.34,126.46,5526.0,124.3994,124.5175,124.3797,124.4978,5526.0
2022-08-30 13:30:00,126.44,126.59,126.4,126.59,6971.0,124.4782,124.6258,124.4388,124.6258,6971.0
2022-08-30 13:35:00,126.6,126.6,126.46,126.48,5576.0,124.6357,124.6357,124.4978,124.5175,5576.0
2022-08-30 13:40:00,126.54,126.55,126.13,126.17,7772.0,124.5766,124.5864,124.173,124.2123,7772.0
2022-08-30 13:45:00,126.14,126.34,126.12,126.32,6087.0,124.1828,124.3797,124.1631,124.36,6087.0
2022-08-30 13:50:00,126.3,126.46,126.2,126.4,4828.0,124.3403,124.4978,124.2419,124.4388,4828.0
2022-08-30 13:55:00,126.38,126.45,126.35,126.36,6228.0,124.4191,124.488,124.3896,124.3994,6228.0
2022-08-30 14:00:00,126.36,126.39,126.2,126.37,2850.0,124.3994,124.4289,124.2419,124.4092,2850.0
2022-08-30 14:05:00,126.36,126.4,126.29,126.29,2200.0,124.3994,124.4388,124.3305,124.3305,2200.0
2022-08-30 14:10:00,126.31,126.32,126.2,126.21,4433.0,124.3502,124.36,124.2419,124.2517,4433.0
2022-08-30 14:15:00,126.21,126.25,126.14,126.18,3368.0,124.2517,124.2911,124.1828,124.2222,3368.0
2022-08-30 14:20:00,126.18,126.22,126.09,126.13,6394.0,124.2222,124.2616,124.1336,124.173,6394.0
2022-08-30 14:25:00,126.11,126.21,125.97,126.16,8224.0,124.1533,124.2517,124.0154,124.2025,8224.0
2022-08-30 14:30:00,126.21,126.37,126.21,126.34,3600.0,124.2517,124.4092,124.2517,124.3797,3600.0
2022-08-30 14:35:00,126.34,126.39,126.26,126.38,3900.0,124.3797,124.4289,124.3009,124.4191,3900.0
2022-08-30 14:40:00,126.39,126.44,126.3,126.33,8158.0,124.4289,124.4782,124.3403,124.3699,8158.0
2022-08-30 14:45:00,126.33,126.4,126.27,126.3,2300.0,124.3699,124.4388,124.3108,124.3403,2300.0
2022-08-30 14:50:00,126.32,126.32,126.22,126.26,3264.0,124.36,124.36,124.2616,124.3009,3264.0
2022-08-30 14:55:00,126.24,126.33,126.16,126.24,4098.0,124.2813,124.3699,124.2025,124.2813,4098.0
2022-08-30 15:00:00,126.22,126.55,126.2,126.42,3810.0,124.2616,124.5864,124.2419,124.4585,3810.0
2022-08-30 15:05:00,126.44,126.7,126.44,126.7,9605.0,124.4782,124.7341,124.4782,124.7341,9605.0
2022-08-30 15:10:00,126.71,126.85,126.71,126.71,5381.0,124.744,124.8818,124.744,124.744,5381.0
2022-08-30 15:15:00,126.72,126.75,126.47,126.52,6635.0,124.7538,124.7833,124.5077,124.5569,6635.0
2022-08-30 15:20:00,126.5,126.5,126.36,126.44,6818.0,124.5372,124.5372,124.3994,124.4782,6818.0
2022-08-30 15:25:00,126.43,126.5,126.39,126.48,11102.0,124.4683,124.5372,124.4289,124.5175,11102.0
2022-08-30 15:30:00,126.45,126.45,126.13,126.24,11595.0,124.488,124.488,124.173,124.2813,11595.0
2022-08-30 15:35:00,126.26,126.53,126.26,126.51,12142.0,124.3009,124.5668,124.3009,124.5471,12142.0
2022-08-30 15:40:00,126.52,126.69,126.48,126.63,16655.0,124.5569,124.7243,124.5175,124.6652,16655.0
2022-08-30 15:45:00,126.64,126.68,126.41,126.48,25047.0,124.6751,124.7144,124.4486,124.5175,25047.0
2022-08-30 15:50:00,126.47,126.56,126.22,126.29,44401.0,124.5077,124.5963,124.2616,124.3305,44401.0
2022-08-30 15:55:00,126.3,126.58,126.22,126.47,79003.0,124.3403,124.616,124.2616,124.5077,79003.0
2022-08-31 09:30:00,127.68,128.38,127.68,128.27,37560.0,125.6989,126.3881,125.6989,126.2798,37560.0
2022-08-31 09:35:00,128.19,128.21,127.49,127.95,6915.0,126.201,126.2207,125.5119,125.9647,6915.0
2022-08-31 09:40:00,127.86,128.49,127.86,128.49,5996.0,125.8761,126.4963,125.8761,126.4963,5996.0
2022-08-31 09:45:00,128.46,128.65,128.28,128.42,7931.0,126.4668,126.6539,126.2896,126.4274,7931.0
2022-08-31 09:50:00,128.48,128.81,128.27,128.49,9935.0,126.4865,126.8114,126.2798,126.4963,9935.0
2022-08-31 09:55:00,128.5,128.59,128.17,128.17,4188.0,126.5062,126.5948,126.1813,126.1813,4188.0
2022-08-31 10:00:00,128.1,128.25,127.92,128.22,7175.0,126.1124,126.2601,125.9352,126.2305,7175.0
2022-08-31 10:05:00,128.14,128.19,127.98,127.98,5583.0,126.1518,126.201,125.9943,125.9943,5583.0
2022-08-31 10:10:00,127.96,128.12,127.88,127.97,3914.0,125.9746,126.1321,125.8958,125.9844,3914.0
2022-08-31 10:15:00,127.95,127.95,127.66,127.81,6277.0,125.9647,125.9647,125.6792,125.8269,6277.0
2022-08-31 10:20:00,127.88,127.88,127.26,127.32,7460.0,125.8958,125.8958,125.2854,125.3445,7460.0
2022-08-31 10:25:00,127.38,127.86,127.34,127.68,6500.0,125.4036,125.8761,125.3642,125.6989,6500.0
2022-08-31 10:30:00,127.61,127.9,127.61,127.9,4080.0,125.63,125.9155,125.63,125.9155,4080.0
2022-08-31 10:35:00,127.89,128.02,127.65,127.65,5280.0,125.9057,126.0336,125.6694,125.6694,5280.0
2022-08-31 10:40:00,127.71,127.96,127.59,127.96,4366.0,125.7285,125.9746,125.6103,125.9746,4366.0
2022-08-31 10:45:00,127.99,128.12,127.85,128.07,6100.0,126.0041,126.1321,125.8663,126.0829,6100.0
2022-08-31 10:50:00,128.08,128.12,127.73,127.89,3164.0,126.0927,126.1321,125.7481,125.9057,3164.0
2022-08-31 10:55:00,127.81,127.81,127.51,127.51,2984.0,125.8269,125.8269,125.5316,125.5316,2984.0
2022-08-31 11:00:00,127.51,127.53,127.36,127.38,4924.0,125.5316,125.5512,125.3839,125.4036,4924.0
2022-08-31 11:05:00,127.35,127.35,127.09,127.16,3700.0,125.374,125.374,125.1181,125.187,3700.0
2022-08-31 11:10:00,127.18,127.18,126.99,127.05,4734.0,125.2067,125.2067,125.0196,125.0787,4734.0
2022-08-31 11:15:00,127.06,127.14,126.87,127.11,2231.0,125.0885,125.1673,124.9015,125.1378,2231.0
2022-08-31 11:20:00,127.11,127.17,126.99,127.02,5503.0,125.1378,125.1968,125.0196,125.0492,5503.0
2022-08-31 11:25:00,127.04,127.08,126.86,126.87,5058.0,125.0688,125.1082,124.8916,124.9015,5058.0
2022-08-31 11:30:00,126.9,127.03,126.85,127.02,7262.0,124.931,125.059,124.8818,125.0492,7262.0
2022-08-31 11:35:00,126.98,127.23,126.98,127.16,4005.0,125.0098,125.2559,125.0098,125.187,4005.0
2022-08-31 11:40:00,127.19,127.33,127.14,127.3,6278.0,125.2165,125.3543,125.1673,125.3248,6278.0
2022-08-31 11:45:00,127.36,127.46,127.29,127.46,3400.0,125.3839,125.4823,125.315,125.4823,3400.0
2022-08-31 11:50:00,127.41,127.58,127.33,127.58,5842.0,125.4331,125.6005,125.3543,125.6005,5842.0
2022-08-31 11:55:00,127.58,127.72,127.52,127.67,9432.0,125.6005,125.7383,125.5414,125.6891,9432.0
2022-08-31 12:00:00,127.65,127.65,127.49,127.53,3526.0,125.6694,125.6694,125.5119,125.5512,3526.0
2022-08-31 12:05:00,127.55,127.58,127.41,127.55,4620.0,125.5709,125.6005,125.4331,125.5709,4620.0
2022-08-31 12:10:00,127.48,127.53,127.36,127.5,4553.0,125.502,125.5512,125.3839,125.5217,4553.0
2022-08-31 12:15:00,127.53,127.61,127.42,127.47,2500.0,125.5512,125.63,125.443,125.4922,2500.0
2022-08-31 12:20:00,127.45,127.49,127.3,127.3,3459.0,125.4725,125.5119,125.3248,125.3248,3459.0
2022-08-31 12:25:00,127.39,127.54,127.35,127.52,3573.0,125.4134,125.5611,125.374,125.5414,3573.0
2022-08-31 12:30:00,127.51,127.66,127.51,127.62,2941.0,125.5316,125.6792,125.5316,125.6398,2941.0
2022-08-31 12:35:00,127.62,127.65,127.45,127.51,4537.0,125.6398,125.6694,125.4725,125.5316,4537.0
2022-08-31 12:40:00,127.54,127.54,127.37,127.44,3692.0,125.5611,125.5611,125.3937,125.4626,3692.0
2022-08-31 12:45:00,127.42,127.47,127.39,127.47,3315.0,125.443,125.4922,125.4134,125.4922,3315.0
2022-08-31 12:50:00,127.48,127.51,127.41,127.44,3298.0,125.502,125.5316,125.4331,125.4626,3298.0
2022-08-31 12:55:00,127.41,127.45,127.4,127.44,1868.0,125.4331,125.4725,125.4233,125.4626,1868.0
2022-08-31 13:00:00,127.44,127.49,127.3,127.3,5355.0,125.4626,125.5119,125.3248,125.3248,5355.0
2022-08-31 13:05:00,127.27,127.35,127.24,127.28,2330.0,125.2953,125.374,125.2657,125.3051,2330.0
2022-08-31 13:10:00,127.3,127.35,127.28,127.31,3316.0,125.3248,125.374,125.3051,125.3347,3316.0
2022-08-31 13:15:00,127.32,127.32,127.17,127.2,3947.0,125.3445,125.3445,125.1968,125.2264,3947.0
2022-08-31 13:20:00,127.18,127.2,127.02,127.05,4728.0,125.2067,125.2264,125.0492,125.0787,4728.0
2022-08-31 13:25:00,127.07,127.09,126.95,127.05,2531.0,125.0984,125.1181,124.9802,125.0787,2531.0
2022-08-31 13:30:00,127.03,127.1,126.98,127.07,2552.0,125.059,125.1279,125.0098,125.0984,2552.0
2022-08-31 13:35:00,127.05,127.09,126.91,126.92,9624.0,125.0787,125.1181,124.9409,124.9507,9624.0
2022-08-31 13:40:00,126.88,126.88,126.73,126.83,3718.0,124.9113,124.9113,124.7637,124.8621,3718.0
2022-08-31 13:45:00,126.86,126.89,126.78,126.78,2427.0,124.8916,124.9212,124.8129,124.8129,2427.0
2022-08-31 13:50:00,126.79,126.88,126.77,126.88,3495.0,124.8227,124.9113,124.803,124.9113,3495.0
2022-08-31 13:55:00,126.88,126.93,126.88,126.93,3357.0,124.9113,124.9606,124.9113,124.9606,3357.0
2022-08-31 14:00:00,126.92,127.02,126.92,126.96,3129.0,124.9507,125.0492,124.9507,124.9901,3129.0
2022-08-31 14:05:00,126.99,127.07,126.82,126.98,4893.0,125.0196,125.0984,124.8523,125.0098,4893.0
2022-08-31 14:10:00,126.98,127.11,126.93,127.11,1400.0,125.0098,125.1378,124.9606,125.1378,1400.0
2022-08-31 14:15:00,127.09,127.19,127.04,127.04,2400.0,125.1181,125.2165,125.0688,125.0688,2400.0
2022-08-31 14:20:00,127.06,127.12,127.03,127.12,1848.0,125.0885,125.1476,125.059,125.1476,1848.0
2022-08-31 14:25:00,127.12,127.28,127.11,127.11,3800.0,125.1476,125.3051,125.1378,125.1378,3800.0
2022-08-31 14:30:00,127.14,127.15,126.98,127.03,2543.0,125.1673,125.1771,125.0098,125.059,2543.0
2022-08-31 14:35:00,127.04,127.04,126.92,126.92,2808.0,125.0688,125.0688,124.9507,124.9507,2808.0
2022-08-31 14:40:00,126.9,126.9,126.59,126.64,6512.0,124.931,124.931,124.6258,124.6751,6512.0
2022-08-31 14:45:00,126.65,126.84,126.65,126.83,2514.0,124.6849,124.8719,124.6849,124.8621,2514.0
2022-08-31 14:50:00,126.81,126.84,126.75,126.82,5449.0,124.8424,124.8719,124.7833,124.8523,5449.0
2022-08-31 14:55:00,126.78,126.82,126.72,126.79,10753.0,124.8129,124.8523,124.7538,124.8227,10753.0
2022-08-31 15:00:00,126.79,126.91,126.66,126.91,3027.0,124.8227,124.9409,124.6947,124.9409,3027.0
2022-08-31 15:05:00,126.94,126.94,126.79,126.79,4452.0,124.9704,124.9704,124.8227,124.8227,4452.0
2022-08-31 15:10:00,126.81,127.03,126.78,127.03,3857.0,124.8424,125.059,124.8129,125.059,3857.0
2022-08-31 15:15:00,127.05,127.25,127.05,127.17,14008.0,125.0787,125.2756,125.0787,125.1968,14008.0
2022-08-31 15:20:00,127.17,127.17,126.74,126.8,5473.0,125.1968,125.1968,124.7735,124.8326,5473.0
2022-08-31 15:25:00,126.79,126.81,126.71,126.76,5175.0,124.8227,124.8424,124.744,124.7932,5175.0
2022-08-31 15:30:00,126.74,126.77,126.57,126.63,7130.0,124.7735,124.803,124.6061,124.6652,7130.0
2022-08-31 15:35:00,126.59,126.73,126.57,126.72,7121.0,124.6258,124.7637,124.6061,124.7538,7121.0
2022-08-31 15:40:00,126.72,126.98,126.65,126.98,5768.0,124.7538,125.0098,124.6849,125.0098,5768.0
2022-08-31 15:45:00,126.97,127.06,126.84,126.92,14581.0,124.9999,125.0885,124.8719,124.9507,14581.0
2022-08-31 15:50:00,126.96,127.35,126.93,127.06,48135.0,124.9901,125.374,124.9606,125.0885,48135.0
2022-08-31 15:55:00,127.09,127.12,126.84,126.86,101861.0,125.1181,125.1476,124.8719,124.8916,101861.0
2022-09-01 09:30:00,125.88,126.61,125.88,126.53,31800.0,123.9268,124.6455,123.9268,124.5668,31800.0
2022-09-01 09:35:00,126.55,126.82,126.45,126.71,4175.0,124.5864,124.8523,124.488,124.744,4175.0
2022-09-01 09:40:00,126.79,127.02,126.79,126.86,5533.0,124.8227,125.0492,124.8227,124.8916,5533.0
2022-09-01 09:45:00,126.87,127.2,126.87,126.94,8820.0,124.9015,125.2264,124.9015,124.9704,8820.0
2022-09-01 09:50:00,127.0,127.06,126.73,126.97,4637.0,125.0295,125.0885,124.7637,124.9999,4637.0
2022-09-01 09:55:00,126.95,127.03,126.71,126.77,3312.0,124.9802,125.059,124.744,124.803,3312.0
2022-09-01 10:00:00,126.99,127.09,126.42,126.6,7791.0,125.0196,125.1181,124.4585,124.6357,7791.0
2022-09-01 10:05:00,126.6,126.77,126.43,126.57,6476.0,124.6357,124.803,124.4683,124.6061,6476.0
2022-09-01 10:10:00,126.56,126.57,126.4,126.53,6590.0,124.5963,124.6061,124.4388,124.5668,6590.0
2022-09-01 10:15:00,126.49,126.62,126.36,126.62,5016.0,124.5274,124.6554,124.3994,124.6554,5016.0
2022-09-01 10:20:00,126.64,126.96,126.6,126.96,3650.0,124.6751,124.9901,124.6357,124.9901,3650.0
2022-09-01 10:25:00,126.96,127.06,126.91,126.97,7211.0,124.9901,125.0885,124.9409,124.9999,7211.0
2022-09-01 10:30:00,127.0,127.03,126.73,126.73,6267.0,125.0295,125.059,124.7637,124.7637,6267.0
2022-09-01 10:35:00,126.7,126.79,126.45,126.45,5114.0,124.7341,124.8227,124.488,124.488,5114.0
2022-09-01 10:40:00,126.52,126.54,126.37,126.37,4065.0,124.5569,124.5766,124.4092,124.4092,4065.0
2022-09-01 10:45:00,126.34,126.6,126.34,126.54,3903.0,124.3797,124.6357,124.3797,124.5766,3903.0
2022-09-01 10:50:00,126.55,126.73,126.55,126.7,8164.0,124.5864,124.7637,124.5864,124.7341,8164.0
2022-09-01 10:55:00,126.7,126.73,126.5,126.64,17689.0,124.7341,124.7637,124.5372,124.6751,17689.0
2022-09-01 11:00:00,126.66,126.92,126.48,126.78,18482.0,124.6947,124.9507,124.5175,124.8129,18482.0
2022-09-01 11:05:00,126.82,127.13,126.79,126.9,6869.0,124.8523,125.1574,124.8227,124.931,6869.0
2022-09-01 11:10:00,126.94,127.01,126.87,126.91,5225.0,124.9704,125.0393,124.9015,124.9409,5225.0
2022-09-01 11:15:00,126.93,126.95,126.69,126.77,5539.0,124.9606,124.9802,124.7243,124.803,5539.0
2022-09-01 11:20:00,126.74,126.78,126.45,126.73,5917.0,124.7735,124.8129,124.488,124.7637,5917.0
2022-09-01 11:25:00,126.72,126.74,126.46,126.5,6197.0,124.7538,124.7735,124.4978,124.5372,6197.0
2022-09-01 11:30:00,126.47,126.55,126.28,126.29,9718.0,124.5077,124.5864,124.3206,124.3305,9718.0
2022-09-01 11:35:00,126.33,126.65,126.29,126.34,15330.0,124.3699,124.6849,124.3305,124.3797,15330.0
2022-09-01 11:40:00,126.31,126.33,126.11,126.19,4443.0,124.3502,124.3699,124.1533,124.232,4443.0
2022-09-01 11:45:00,126.16,126.35,126.14,126.23,5426.0,124.2025,124.3896,124.1828,124.2714,5426.0
2022-09-01 11:50:00,126.28,126.36,126.28,126.35,3855.0,124.3206,124.3994,124.3206,124.3896,3855.0
2022-09-01 11:55:00,126.39,126.64,126.39,126.64,5732.0,124.4289,124.6751,124.4289,124.6751,5732.0
2022-09-01 12:00:00,126.65,126.99,126.62,126.88,11053.0,124.6849,125.0196,124.6554,124.9113,11053.0
2022-09-01 12:05:00,126.84,126.98,126.8,126.97,8594.0,124.8719,125.0098,124.8326,124.9999,8594.0
2022-09-01 12:10:00,126.94,126.94,126.78,126.9,7274.0,124.9704,124.9704,124.8129,124.931,7274.0
2022-09-01 12:15:00,126.98,127.09,126.94,127.01,4226.0,125.0098,125.1181,124.9704,125.0393,4226.0
2022-09-01 12:20:00,127.02,127.02,126.9,126.93,5832.0,125.0492,125.0492,124.931,124.9606,5832.0
2022-09-01 12:25:00,126.94,127.0,126.88,126.89,6351.0,124.9704,125.0295,124.9113,124.9212,6351.0
2022-09-01 12:30:00,126.88,126.88,126.77,126.8,2322.0,124.9113,124.9113,124.803,124.8326,2322.0
2022-09-01 12:35:00,126.76,126.76,126.61,126.61,3089.0,124.7932,124.7932,124.6455,124.6455,3089.0
2022-09-01 12:40:00,126.6,126.6,126.48,126.52,1680.0,124.6357,124.6357,124.5175,124.5569,1680.0
2022-09-01 12:45:00,126.51,126.51,126.32,126.36,6973.0,124.5471,124.5471,124.36,124.3994,6973.0
2022-09-01 12:50:00,126.35,126.35,126.18,126.2,4616.0,124.3896,124.3896,124.2222,124.2419,4616.0
2022-09-01 12:55:00,126.24,126.24,126.02,126.19,3575.0,124.2813,124.2813,124.0647,124.232,3575.0
2022-09-01 13:00:00,126.13,126.31,126.07,126.31,3369.0,124.173,124.3502,124.1139,124.3502,3369.0
2022-09-01 13:05:00,126.33,126.34,126.23,126.3,3621.0,124.3699,124.3797,124.2714,124.3403,3621.0
2022-09-01 13:10:00,126.29,126.48,126.28,126.48,2349.0,124.3305,124.5175,124.3206,124.5175,2349.0
2022-09-01 13:15:00,126.5,126.54,126.44,126.45,4766.0,124.5372,124.5766,124.4782,124.488,4766.0
2022-09-01 13:20:00,126.48,126.74,126.47,126.7,6188.0,124.5175,124.7735,124.5077,124.7341,6188.0
2022-09-01 13:25:00,126.68,126.79,126.67,126.76,2910.0,124.7144,124.8227,124.7046,124.7932,2910.0
2022-09-01 13:30:00,126.76,126.77,126.71,126.71,3800.0,124.7932,124.803,124.744,124.744,3800.0
2022-09-01 13:35:00,126.72,126.78,126.62,126.62,5358.0,124.7538,124.8129,124.6554,124.6554,5358.0
2022-09-01 13:40:00,126.64,126.65,126.52,126.53,3471.0,124.6751,124.6849,124.5569,124.5668,3471.0
2022-09-01 13:45:00,126.47,126.47,126.39,126.42,2027.0,124.5077,124.5077,124.4289,124.4585,2027.0
2022-09-01 13:50:00,126.41,126.43,126.19,126.2,5460.0,124.4486,124.4683,124.232,124.2419,5460.0
2022-09-01 13:55:00,126.19,126.33,126.18,126.32,2608.0,124.232,124.3699,124.2222,124.36,2608.0
2022-09-01 14:00:00,126.31,126.43,126.23,126.43,3470.0,124.3502,124.4683,124.2714,124.4683,3470.0
2022-09-01 14:05:00,126.49,126.49,126.34,126.37,3929.0,124.5274,124.5274,124.3797,124.4092,3929.0
2022-09-01 14:10:00,126.39,126.39,126.28,126.39,2764.0,124.4289,124.4289,124.3206,124.4289,2764.0
2022-09-01 14:15:00,126.38,126.45,126.37,126.45,3291.0,124.4191,124.488,124.4092,124.488,3291.0
2022-09-01 14:20:00,126.49,127.09,126.49,126.82,11298.0,124.5274,125.1181,124.5274,124.8523,11298.0
2022-09-01 14:25:00,126.81,127.01,126.77,126.92,9306.0,124.8424,125.0393,124.803,124.9507,9306.0
2022-09-01 14:30:00,126.94,127.06,126.9,126.95,8470.0,124.9704,125.0885,124.931,124.9802,8470.0
2022-09-01 14:35:00,126.99,127.09,126.99,127.09,4956.0,125.0196,125.1181,125.0196,125.1181,4956.0
2022-09-01 14:40:00,127.19,127.31,127.18,127.18,13372.0,125.2165,125.3347,125.2067,125.2067,13372.0
2022-09-01 14:45:00,127.18,127.29,127.07,127.12,15365.0,125.2067,125.315,125.0984,125.1476,15365.0
2022-09-01 14:50:00,127.14,127.31,127.09,127.31,4211.0,125.1673,125.3347,125.1181,125.3347,4211.0
2022-09-01 14:55:00,127.29,127.39,127.16,127.18,5653.0,125.315,125.4134,125.187,125.2067,5653.0
2022-09-01 15:00:00,127.18,127.48,127.15,127.23,8661.0,125.2067,125.502,125.1771,125.2559,8661.0
2022-09-01 15:05:00,127.26,127.49,127.22,127.48,4504.0,125.2854,125.5119,125.2461,125.502,4504.0
2022-09-01 15:10:00,127.49,127.57,127.42,127.56,2656.0,125.5119,125.5906,125.443,125.5808,2656.0
2022-09-01 15:15:00,127.53,127.53,127.3,127.3,6190.0,125.5512,125.5512,125.3248,125.3248,6190.0
2022-09-01 15:20:00,127.26,127.33,127.21,127.27,6368.0,125.2854,125.3543,125.2362,125.2953,6368.0
2022-09-01 15:25:00,127.25,127.32,127.21,127.23,5704.0,125.2756,125.3445,125.2362,125.2559,5704.0
2022-09-01 15:30:00,127.22,127.23,127.08,127.1,11239.0,125.2461,125.2559,125.1082,125.1279,11239.0
2022-09-01 15:35:00,127.12,127.36,127.11,127.31,13317.0,125.1476,125.3839,125.1378,125.3347,13317.0
2022-09-01 15:40:00,127.32,127.32,127.07,127.14,12529.0,125.3445,125.3445,125.0984,125.1673,12529.0
2022-09-01 15:45:00,127.11,127.15,126.89,126.91,8687.0,125.1378,125.1771,124.9212,124.9409,8687.0
2022-09-01 15:50:00,126.94,127.49,126.93,127.49,38155.0,124.9704,125.5119,124.9606,125.5119,38155.0
2022-09-01 15:55:00,127.51,127.76,127.49,127.67,86355.0,125.5316,125.7777,125.5119,125.6891,86355.0
2022-09-02 09:30:00,127.92,128.29,127.41,127.46,40079.0,125.9352,126.2995,125.4331,125.4823,40079.0
2022-09-02 09:35:00,127.31,127.44,127.05,127.34,4697.0,125.3347,125.4626,125.0787,125.3642,4697.0
2022-09-02 09:40:00,127.34,127.35,126.94,127.35,6705.0,125.3642,125.374,124.9704,125.374,6705.0
2022-09-02 09:45:00,127.43,127.62,127.32,127.41,4202.0,125.4528,125.6398,125.3445,125.4331,4202.0
2022-09-02 09:50:00,127.45,127.67,127.33,127.64,2960.0,125.4725,125.6891,125.3543,125.6595,2960.0
2022-09-02 09:55:00,127.56,127.6,127.36,127.47,5398.0,125.5808,125.6202,125.3839,125.4922,5398.0
2022-09-02 10:00:00,127.52,127.54,127.14,127.25,4615.0,125.5414,125.5611,125.1673,125.2756,4615.0
2022-09-02 10:05:00,127.2,127.63,127.2,127.62,3294.0,125.2264,125.6497,125.2264,125.6398,3294.0
2022-09-02 10:10:00,127.58,128.0,127.57,127.85,4270.0,125.6005,126.014,125.5906,125.8663,4270.0
2022-09-02 10:15:00,127.88,127.88,127.65,127.65,7450.0,125.8958,125.8958,125.6694,125.6694,7450.0
2022-09-02 10:20:00,127.69,127.8,127.54,127.69,11665.0,125.7088,125.8171,125.5611,125.7088,11665.0
2022-09-02 10:25:00,127.71,127.75,127.56,127.72,8055.0,125.7285,125.7678,125.5808,125.7383,8055.0
2022-09-02 10:30:00,127.72,127.96,127.69,127.8,6920.0,125.7383,125.9746,125.7088,125.8171,6920.0
2022-09-02 10:35:00,127.82,128.08,127.79,128.05,7760.0,125.8367,126.0927,125.8072,126.0632,7760.0
2022-09-02 10:40:00,128.02,128.02,127.84,127.86,5368.0,126.0336,126.0336,125.8564,125.8761,5368.0
2022-09-02 10:45:00,127.87,128.01,127.82,128.0,6030.0,125.886,126.0238,125.8367,126.014,6030.0
2022-09-02 10:50:00,128.03,128.03,127.78,127.83,2994.0,126.0435,126.0435,125.7974,125.8466,2994.0
2022-09-02 10:55:00,127.76,127.85,127.59,127.67,11745.0,125.7777,125.8663,125.6103,125.6891,11745.0
2022-09-02 11:00:00,127.7,127.9,127.59,127.87,4433.0,125.7186,125.9155,125.6103,125.886,4433.0
2022-09-02 11:05:00,127.9,128.06,127.79,127.85,2954.0,125.9155,126.073,125.8072,125.8663,2954.0
2022-09-02 11:10:00,127.82,127.98,127.78,127.93,5561.0,125.8367,125.9943,125.7974,125.945,5561.0
2022-09-02 11:15:00,127.93,128.01,127.88,127.91,5810.0,125.945,126.0238,125.8958,125.9253,5810.0
2022-09-02 11:20:00,127.93,128.11,127.89,128.07,15168.0,125.945,126.1222,125.9057,126.0829,15168.0
2022-09-02 11:25:00,128.06,128.15,127.9,128.13,8156.0,126.073,126.1616,125.9155,126.1419,8156.0
2022-09-02 11:30:00,128.12,128.2,127.99,128.16,2969.0,126.1321,126.2108,126.0041,126.1715,2969.0
2022-09-02 11:35:00,128.17,128.23,128.11,128.11,3197.0,126.1813,126.2404,126.1222,126.1222,3197.0
2022-09-02 11:40:00,128.12,128.18,127.95,128.07,3479.0,126.1321,126.1912,125.9647,126.0829,3479.0
2022-09-02 11:45:00,128.08,128.29,128.08,128.26,2830.0,126.0927,126.2995,126.0927,126.2699,2830.0
2022-09-02 11:50:00,128.27,128.45,128.26,128.27,3238.0,126.2798,126.457,126.2699,126.2798,3238.0
2022-09-02 11:55:00,128.31,128.38,128.29,128.38,3511.0,126.3191,126.3881,126.2995,126.3881,3511.0
2022-09-02 12:00:00,128.44,128.44,128.26,128.35,3282.0,126.4471,126.4471,126.2699,126.3585,3282.0
2022-09-02 12:05:00,128.34,128.4,128.28,128.37,2448.0,126.3487,126.4077,126.2896,126.3782,2448.0
2022-09-02 12:10:00,128.33,128.33,128.21,128.21,1500.0,126.3388,126.3388,126.2207,126.2207,1500.0
2022-09-02 12:15:00,128.23,128.23,128.03,128.07,3163.0,126.2404,126.2404,126.0435,126.0829,3163.0
2022-09-02 12:20:00,128.07,128.07,127.62,127.71,3700.0,126.0829,126.0829,125.6398,125.7285,3700.0
2022-09-02 12:25:00,127.68,127.68,127.42,127.42,2676.0,125.6989,125.6989,125.443,125.443,2676.0
2022-09-02 12:30:00,127.41,127.52,127.24,127.31,3823.0,125.4331,125.5414,125.2657,125.3347,3823.0
2022-09-02 12:35:00,127.32,127.32,127.02,127.12,3661.0,125.3445,125.3445,125.0492,125.1476,3661.0
2022-09-02 12:40:00,127.13,127.13,126.89,126.89,1946.0,125.1574,125.1574,124.9212,124.9212,1946.0
2022-09-02 12:45:00,126.81,126.93,126.75,126.82,6989.0,124.8424,124.9606,124.7833,124.8523,6989.0
2022-09-02 12:50:00,126.8,126.8,126.55,126.74,3131.0,124.8326,124.8326,124.5864,124.7735,3131.0
2022-09-02 12:55:00,126.8,126.83,126.59,126.64,3106.0,124.8326,124.8621,124.6258,124.6751,3106.0
2022-09-02 13:00:00,126.59,126.63,126.31,126.47,5684.0,124.6258,124.6652,124.3502,124.5077,5684.0
2022-09-02 13:05:00,126.52,126.52,126.3,126.4,2400.0,124.5569,124.5569,124.3403,124.4388,2400.0
2022-09-02 13:10:00,126.39,126.44,126.28,126.42,4360.0,124.4289,124.4782,124.3206,124.4585,4360.0
2022-09-02 13:15:00,126.43,126.49,126.26,126.35,2400.0,124.4683,124.5274,124.3009,124.3896,2400.0
2022-09-02 13:20:00,126.34,126.34,126.02,126.05,5800.0,124.3797,124.3797,124.0647,124.0942,5800.0
2022-09-02 13:25:00,126.03,126.05,125.91,125.95,5112.0,124.0745,124.0942,123.9564,123.9958,5112.0
2022-09-02 13:30:00,125.95,126.06,125.86,125.9,3411.0,123.9958,124.1041,123.9072,123.9465,3411.0
2022-09-02 13:35:00,125.8,126.05,125.24,125.89,27996.0,123.8481,124.0942,123.2968,123.9367,27996.0
2022-09-02 13:40:00,125.9,125.97,125.87,125.93,3288.0,123.9465,124.0154,123.917,123.9761,3288.0
2022-09-02 13:45:00,125.92,126.06,125.49,125.49,4456.0,123.9662,124.1041,123.5429,123.5429,4456.0
2022-09-02 13:50:00,125.47,125.49,125.27,125.49,4960.0,123.5232,123.5429,123.3263,123.5429,4960.0
2022-09-02 13:55:00,125.43,125.51,125.35,125.38,5233.0,123.4838,123.5626,123.4051,123.4346,5233.0
2022-09-02 14:00:00,125.44,125.49,125.38,125.47,4000.0,123.4937,123.5429,123.4346,123.5232,4000.0
2022-09-02 14:05:00,125.44,125.55,125.3,125.52,3580.0,123.4937,123.602,123.3558,123.5724,3580.0
2022-09-02 14:10:00,125.5,125.57,125.39,125.41,2662.0,123.5527,123.6217,123.4444,123.4641,2662.0
2022-09-02 14:15:00,125.38,125.43,125.25,125.37,3632.0,123.4346,123.4838,123.3066,123.4248,3632.0
2022-09-02 14:20:00,125.4,125.47,125.35,125.47,2113.0,123.4543,123.5232,123.4051,123.5232,2113.0
2022-09-02 14:25:00,125.46,125.62,125.46,125.59,3660.0,123.5134,123.6709,123.5134,123.6413,3660.0
2022-09-02 14:30:00,125.58,125.58,125.42,125.48,2906.0,123.6315,123.6315,123.474,123.5331,2906.0
2022-09-02 14:35:00,125.48,125.68,125.47,125.66,3200.0,123.5331,123.7299,123.5232,123.7103,3200.0
2022-09-02 14:40:00,125.63,125.68,125.55,125.64,2635.0,123.6807,123.7299,123.602,123.6906,2635.0
2022-09-02 14:45:00,125.64,125.64,125.51,125.59,2295.0,123.6906,123.6906,123.5626,123.6413,2295.0
2022-09-02 14:50:00,125.6,125.61,125.5,125.54,3972.0,123.6512,123.661,123.5527,123.5921,3972.0
2022-09-02 14:55:00,125.52,125.52,125.39,125.39,3600.0,123.5724,123.5724,123.4444,123.4444,3600.0
2022-09-02 15:00:00,125.39,125.6,125.36,125.55,3570.0,123.4444,123.6512,123.4149,123.602,3570.0
2022-09-02 15:05:00,125.55,125.69,125.51,125.6,2734.0,123.602,123.7398,123.5626,123.6512,2734.0
2022-09-02 15:10:00,125.56,125.58,125.44,125.5,4876.0,123.6118,123.6315,123.4937,123.5527,4876.0
2022-09-02 15:15:00,125.6,125.69,125.58,125.62,6316.0,123.6512,123.7398,123.6315,123.6709,6316.0
2022-09-02 15:20:00,125.64,125.72,125.21,125.26,3300.0,123.6906,123.7693,123.2672,123.3165,3300.0
2022-09-02 15:25:00,125.21,125.45,125.19,125.39,5204.0,123.2672,123.5035,123.2476,123.4444,5204.0
2022-09-02 15:30:00,125.37,125.38,125.16,125.18,12884.0,123.4248,123.4346,123.218,123.2377,12884.0
2022-09-02 15:35:00,125.15,125.15,125.0,125.08,16510.0,123.2082,123.2082,123.0605,123.1393,16510.0
2022-09-02 15:40:00,125.09,125.09,125.0,125.02,14503.0,123.1491,123.1491,123.0605,123.0802,14503.0
2022-09-02 15:45:00,125.02,125.29,125.0,125.29,26389.0,123.0802,123.346,123.0605,123.346,26389.0
2022-09-02 15:50:00,125.29,125.4,125.19,125.4,37368.0,123.346,123.4543,123.2476,123.4543,37368.0
2022-09-02 15:55:00,125.41,125.45,125.14,125.36,84217.0,123.4641,123.5035,123.1983,123.4149,84217.0
2022-09-06 09:30:00,124.42,124.82,123.42,124.37,48955.0,122.4895,122.8833,121.505,122.4403,48955.0
2022-09-06 09:35:00,124.36,124.36,123.83,123.96,21294.0,122.4304,122.4304,121.9087,122.0366,21294.0
2022-09-06 09:40:00,123.87,124.02,123.54,123.78,13125.0,121.948,122.0957,121.6232,121.8594,13125.0
2022-09-06 09:45:00,123.8,124.04,123.63,124.01,12909.0,121.8791,122.1154,121.7118,122.0859,12909.0
2022-09-06 09:50:00,124.04,124.04,123.43,123.43,10801.0,122.1154,122.1154,121.5149,121.5149,10801.0
2022-09-06 09:55:00,123.43,123.62,123.34,123.62,11034.0,121.5149,121.7019,121.4263,121.7019,11034.0
2022-09-06 10:00:00,123.62,123.62,122.98,123.35,15423.0,121.7019,121.7019,121.0718,121.4361,15423.0
2022-09-06 10:05:00,123.43,123.46,123.22,123.29,11898.0,121.5149,121.5444,121.3081,121.377,11898.0
2022-09-06 10:10:00,123.29,123.33,123.03,123.23,14963.0,121.377,121.4164,121.1211,121.318,14963.0
2022-09-06 10:15:00,123.19,123.28,122.99,123.22,11730.0,121.2786,121.3672,121.0817,121.3081,11730.0
2022-09-06 10:20:00,123.2,123.2,122.69,122.69,6359.0,121.2884,121.2884,120.7863,120.7863,6359.0
2022-09-06 10:25:00,122.71,122.91,122.6,122.87,9815.0,120.806,121.0029,120.6977,120.9635,9815.0
2022-09-06 10:30:00,122.75,122.84,122.54,122.74,10602.0,120.8454,120.934,120.6387,120.8356,10602.0
2022-09-06 10:35:00,122.79,123.3,122.63,123.26,14790.0,120.8848,121.3869,120.7273,121.3475,14790.0
2022-09-06 10:40:00,123.27,123.61,123.25,123.3,16134.0,121.3573,121.6921,121.3377,121.3869,16134.0
2022-09-06 10:45:00,123.33,123.46,123.28,123.4,16340.0,121.4164,121.5444,121.3672,121.4853,16340.0
2022-09-06 10:50:00,123.39,123.7,123.36,123.53,16017.0,121.4755,121.7807,121.4459,121.6133,16017.0
2022-09-06 10:55:00,123.53,123.92,123.5,123.88,14869.0,121.6133,121.9973,121.5838,121.9579,14869.0
2022-09-06 11:00:00,123.92,124.31,123.8,124.25,87323.0,121.9973,122.3812,121.8791,122.3221,87323.0
2022-09-06 11:05:00,124.22,124.38,124.16,124.2,39975.0,122.2926,122.4501,122.2335,122.2729,39975.0
2022-09-06 11:10:00,124.17,124.27,124.01,124.27,5814.0,122.2434,122.3418,122.0859,122.3418,5814.0
2022-09-06 11:15:00,124.27,124.35,124.12,124.26,9369.0,122.3418,122.4206,122.1942,122.332,9369.0
2022-09-06 11:20:00,124.22,124.39,124.09,124.36,8754.0,122.2926,122.46,122.1646,122.4304,8754.0
2022-09-06 11:25:00,124.38,124.42,124.04,124.07,8666.0,122.4501,122.4895,122.1154,122.1449,8666.0
2022-09-06 11:30:00,124.03,124.17,123.84,124.0,11417.0,122.1055,122.2434,121.9185,122.076,11417.0
2022-09-06 11:35:00,124.0,124.16,123.93,124.02,6880.0,122.076,122.2335,122.0071,122.0957,6880.0
2022-09-06 11:40:00,124.01,124.38,123.95,124.2,10246.0,122.0859,122.4501,122.0268,122.2729,10246.0
2022-09-06 11:45:00,124.19,125.06,124.18,124.47,58944.0,122.2631,123.1196,122.2532,122.5387,58944.0
2022-09-06 11:50:00,124.51,124.87,124.5,124.76,15312.0,122.5781,122.9325,122.5683,122.8242,15312.0
2022-09-06 11:55:00,124.7,125.05,124.66,124.77,8939.0,122.7652,123.1097,122.7258,122.8341,8939.0
2022-09-06 12:00:00,124.78,124.78,124.46,124.57,11616.0,122.8439,122.8439,122.5289,122.6372,11616.0
2022-09-06 12:05:00,124.58,124.7,124.03,124.1,7991.0,122.647,122.7652,122.1055,122.1745,7991.0
2022-09-06 12:10:00,124.06,124.18,123.98,124.02,6969.0,122.1351,122.2532,122.0563,122.0957,6969.0
2022-09-06 12:15:00,124.0,124.06,123.77,123.91,9924.0,122.076,122.1351,121.8496,121.9874,9924.0
2022-09-06 12:20:00,123.91,123.96,123.78,123.81,6870.0,121.9874,122.0366,121.8594,121.889,6870.0
2022-09-06 12:25:00,123.76,123.93,123.64,123.92,7057.0,121.8397,122.0071,121.7216,121.9973,7057.0
2022-09-06 12:30:00,123.92,123.99,123.89,123.98,9432.0,121.9973,122.0662,121.9677,122.0563,9432.0
2022-09-06 12:35:00,123.99,124.18,123.87,124.07,17981.0,122.0662,122.2532,121.948,122.1449,17981.0
2022-09-06 12:40:00,124.08,124.16,123.94,124.05,9008.0,122.1548,122.2335,122.0169,122.1252,9008.0
2022-09-06 12:45:00,124.08,124.11,124.01,124.01,3232.0,122.1548,122.1843,122.0859,122.0859,3232.0
2022-09-06 12:50:00,124.05,124.13,123.95,124.09,10100.0,122.1252,122.204,122.0268,122.1646,10100.0
2022-09-06 12:55:00,124.1,124.15,124.06,124.09,4011.0,122.1745,122.2237,122.1351,122.1646,4011.0
2022-09-06 13:00:00,124.02,124.03,123.81,123.96,4615.0,122.0957,122.1055,121.889,122.0366,4615.0
2022-09-06 13:05:00,123.94,123.99,123.81,123.81,11749.0,122.0169,122.0662,121.889,121.889,11749.0
2022-09-06 13:10:00,123.82,123.9,123.69,123.82,5400.0,121.8988,121.9776,121.7708,121.8988,5400.0
2022-09-06 13:15:00,123.82,124.06,123.78,124.06,7564.0,121.8988,122.1351,121.8594,122.1351,7564.0
2022-09-06 13:20:00,124.02,124.07,123.92,123.98,7014.0,122.0957,122.1449,121.9973,122.0563,7014.0
2022-09-06 13:25:00,123.96,124.11,123.91,123.98,5243.0,122.0366,122.1843,121.9874,122.0563,5243.0
2022-09-06 13:30:00,123.93,124.21,123.9,124.11,4831.0,122.0071,122.2828,121.9776,122.1843,4831.0
2022-09-06 13:35:00,124.08,124.08,124.0,124.03,7854.0,122.1548,122.1548,122.076,122.1055,7854.0
2022-09-06 13:40:00,124.04,124.09,123.93,124.09,3441.0,122.1154,122.1646,122.0071,122.1646,3441.0
2022-09-06 13:45:00,124.1,124.18,123.98,123.98,5447.0,122.1745,122.2532,122.0563,122.0563,5447.0
2022-09-06 13:50:00,123.98,124.08,123.89,124.07,5667.0,122.0563,122.1548,121.9677,122.1449,5667.0
2022-09-06 13:55:00,124.1,124.27,124.08,124.18,5654.0,122.1745,122.3418,122.1548,122.2532,5654.0
2022-09-06 14:00:00,124.18,124.3,124.13,124.3,7002.0,122.2532,122.3714,122.204,122.3714,7002.0
2022-09-06 14:05:00,124.28,124.42,124.28,124.35,9188.0,122.3517,122.4895,122.3517,122.4206,9188.0
2022-09-06 14:10:00,124.34,124.54,124.27,124.54,8928.0,122.4107,122.6076,122.3418,122.6076,8928.0
2022-09-06 14:15:00,124.54,124.56,124.49,124.53,4266.0,122.6076,122.6273,122.5584,122.5978,4266.0
2022-09-06 14:20:00,124.54,124.59,124.44,124.51,4426.0,122.6076,122.6569,122.5092,122.5781,4426.0
2022-09-06 14:25:00,124.53,124.56,124.45,124.45,6098.0,122.5978,122.6273,122.519,122.519,6098.0
2022-09-06 14:30:00,124.43,124.47,124.28,124.42,6292.0,122.4993,122.5387,122.3517,122.4895,6292.0
2022-09-06 14:35:00,124.47,124.66,124.46,124.58,8483.0,122.5387,122.7258,122.5289,122.647,8483.0
2022-09-06 14:40:00,124.61,124.61,124.47,124.59,4790.0,122.6766,122.6766,122.5387,122.6569,4790.0
2022-09-06 14:45:00,124.56,124.57,124.44,124.53,6786.0,122.6273,122.6372,122.5092,122.5978,6786.0
2022-09-06 14:50:00,124.52,124.52,124.32,124.46,8683.0,122.5879,122.5879,122.391,122.5289,8683.0
2022-09-06 14:55:00,124.44,124.5,124.36,124.4,7983.0,122.5092,122.5683,122.4304,122.4698,7983.0
2022-09-06 15:00:00,124.47,124.49,124.27,124.45,7204.0,122.5387,122.5584,122.3418,122.519,7204.0
2022-09-06 15:05:00,124.49,124.74,124.44,124.72,8197.0,122.5584,122.8045,122.5092,122.7848,8197.0
2022-09-06 15:10:00,124.72,124.72,124.55,124.61,14265.0,122.7848,122.7848,122.6175,122.6766,14265.0
2022-09-06 15:15:00,124.61,124.71,124.54,124.55,12035.0,122.6766,122.775,122.6076,122.6175,12035.0
2022-09-06 15:20:00,124.55,124.6,124.41,124.6,10500.0,122.6175,122.6667,122.4797,122.6667,10500.0
2022-09-06 15:25:00,124.6,124.68,124.45,124.54,19321.0,122.6667,122.7455,122.519,122.6076,19321.0
2022-09-06 15:30:00,124.5,124.5,124.24,124.48,29989.0,122.5683,122.5683,122.3123,122.5486,29989.0
2022-09-06 15:35:00,124.42,124.56,124.42,124.42,61422.0,122.4895,122.6273,122.4895,122.4895,61422.0
2022-09-06 15:40:00,124.42,124.66,124.4,124.62,14987.0,122.4895,122.7258,122.4698,122.6864,14987.0
2022-09-06 15:45:00,124.6,124.71,124.54,124.68,14443.0,122.6667,122.775,122.6076,122.7455,14443.0
2022-09-06 15:50:00,124.68,124.79,124.5,124.73,44924.0,122.7455,122.8538,122.5683,122.7947,44924.0
2022-09-06 15:55:00,124.74,124.84,124.62,124.74,101322.0,122.8045,122.903,122.6864,122.8045,101322.0
2022-09-07 09:30:00,123.7,124.0,123.45,123.97,74971.0,121.7807,122.076,121.5345,122.0465,74971.0
2022-09-07 09:35:00,123.98,124.52,123.98,124.18,7162.0,122.0563,122.5879,122.0563,122.2532,7162.0
2022-09-07 09:40:00,124.17,124.32,123.78,123.84,35590.0,122.2434,122.391,121.8594,121.9185,35590.0
2022-09-07 09:45:00,123.93,124.33,123.91,124.21,14010.0,122.0071,122.4009,121.9874,122.2828,14010.0
2022-09-07 09:50:00,124.15,124.18,123.88,123.88,91992.0,122.2237,122.2532,121.9579,121.9579,91992.0
2022-09-07 09:55:00,123.91,124.2,123.75,124.16,17609.0,121.9874,122.2729,121.8299,122.2335,17609.0
2022-09-07 10:00:00,124.12,124.3,123.99,124.13,25016.0,122.1942,122.3714,122.0662,122.204,25016.0
2022-09-07 10:05:00,124.12,124.14,123.73,123.82,26403.0,122.1942,122.2138,121.8102,121.8988,26403.0
2022-09-07 10:10:00,123.81,123.83,123.62,123.62,15144.0,121.889,121.9087,121.7019,121.7019,15144.0
2022-09-07 10:15:00,123.59,123.77,123.46,123.76,25225.0,121.6724,121.8496,121.5444,121.8397,25225.0
2022-09-07 10:20:00,123.7,123.76,123.54,123.63,9015.0,121.7807,121.8397,121.6232,121.7118,9015.0
2022-09-07 10:25:00,123.6,123.76,123.52,123.6,10180.0,121.6822,121.8397,121.6035,121.6822,10180.0
2022-09-07 10:30:00,123.58,124.03,123.58,123.95,9067.0,121.6625,122.1055,121.6625,122.0268,9067.0
2022-09-07 10:35:00,123.95,124.17,123.94,124.12,8511.0,122.0268,122.2434,122.0169,122.1942,8511.0
2022-09-07 10:40:00,124.12,124.2,123.95,124.11,11538.0,122.1942,122.2729,122.0268,122.1843,11538.0
2022-09-07 10:45:00,124.13,124.35,124.12,124.34,8175.0,122.204,122.4206,122.1942,122.4107,8175.0
2022-09-07 10:50:00,124.34,124.67,124.34,124.66,11183.0,122.4107,122.7356,122.4107,122.7258,11183.0
2022-09-07 10:55:00,124.63,124.71,124.5,124.66,4915.0,122.6962,122.775,122.5683,122.7258,4915.0
2022-09-07 11:00:00,124.61,124.73,124.48,124.67,17043.0,122.6766,122.7947,122.5486,122.7356,17043.0
2022-09-07 11:05:00,124.7,124.8,124.58,124.7,14818.0,122.7652,122.8636,122.647,122.7652,14818.0
2022-09-07 11:10:00,124.7,124.93,124.7,124.77,20992.0,122.7652,122.9916,122.7652,122.8341,20992.0
2022-09-07 11:15:00,124.77,124.87,124.64,124.84,24361.0,122.8341,122.9325,122.7061,122.903,24361.0
2022-09-07 11:20:00,124.84,125.08,124.81,125.03,11838.0,122.903,123.1393,122.8734,123.09,11838.0
2022-09-07 11:25:00,125.06,125.28,125.01,125.28,13412.0,123.1196,123.3362,123.0703,123.3362,13412.0
2022-09-07 11:30:00,125.28,125.54,125.24,125.49,21050.0,123.3362,123.5921,123.2968,123.5429,21050.0
2022-09-07 11:35:00,125.48,125.57,125.31,125.44,14591.0,123.5331,123.6217,123.3657,123.4937,14591.0
2022-09-07 11:40:00,125.46,125.54,125.2,125.2,10375.0,123.5134,123.5921,123.2574,123.2574,10375.0
2022-09-07 11:45:00,125.23,125.41,125.23,125.36,11282.0,123.2869,123.4641,123.2869,123.4149,11282.0
2022-09-07 11:50:00,125.37,125.48,125.32,125.41,12235.0,123.4248,123.5331,123.3755,123.4641,12235.0
2022-09-07 11:55:00,125.4,125.44,125.22,125.37,8585.0,123.4543,123.4937,123.2771,123.4248,8585.0
2022-09-07 12:00:00,125.33,125.44,125.19,125.26,8353.0,123.3854,123.4937,123.2476,123.3165,8353.0
2022-09-07 12:05:00,125.25,125.49,125.24,125.48,8006.0,123.3066,123.5429,123.2968,123.5331,8006.0
2022-09-07 12:10:00,125.5,125.56,125.31,125.48,14938.0,123.5527,123.6118,123.3657,123.5331,14938.0
2022-09-07 12:15:00,125.48,125.49,125.02,125.08,8078.0,123.5331,123.5429,123.0802,123.1393,8078.0
2022-09-07 12:20:00,125.12,125.13,124.88,124.96,7964.0,123.1786,123.1885,122.9424,123.0211,7964.0
2022-09-07 12:25:00,124.96,124.96,124.72,124.86,14978.0,123.0211,123.0211,122.7848,122.9227,14978.0
2022-09-07 12:30:00,124.83,124.84,124.73,124.83,9454.0,122.8931,122.903,122.7947,122.8931,9454.0
2022-09-07 12:35:00,124.84,124.88,124.74,124.75,4268.0,122.903,122.9424,122.8045,122.8144,4268.0
2022-09-07 12:40:00,124.78,125.05,124.78,124.89,10996.0,122.8439,123.1097,122.8439,122.9522,10996.0
2022-09-07 12:45:00,124.87,124.88,124.65,124.65,6825.0,122.9325,122.9424,122.7159,122.7159,6825.0
2022-09-07 12:50:00,124.67,124.87,124.59,124.83,14688.0,122.7356,122.9325,122.6569,122.8931,14688.0
2022-09-07 12:55:00,124.86,124.94,124.78,124.89,11838.0,122.9227,123.0014,122.8439,122.9522,11838.0
2022-09-07 13:00:00,124.87,125.18,124.87,125.16,3753.0,122.9325,123.2377,122.9325,123.218,3753.0
2022-09-07 13:05:00,125.19,125.38,125.13,125.15,13618.0,123.2476,123.4346,123.1885,123.2082,13618.0
2022-09-07 13:10:00,125.21,125.21,125.08,125.12,3010.0,123.2672,123.2672,123.1393,123.1786,3010.0
2022-09-07 13:15:00,125.14,125.42,125.11,125.18,7916.0,123.1983,123.474,123.1688,123.2377,7916.0
2022-09-07 13:20:00,125.21,125.32,125.19,125.22,3198.0,123.2672,123.3755,123.2476,123.2771,3198.0
2022-09-07 13:25:00,125.2,125.22,125.0,125.0,2044.0,123.2574,123.2771,123.0605,123.0605,2044.0
2022-09-07 13:30:00,125.05,125.25,125.04,125.24,3597.0,123.1097,123.3066,123.0999,123.2968,3597.0
2022-09-07 13:35:00,125.21,125.3,125.1,125.23,9736.0,123.2672,123.3558,123.1589,123.2869,9736.0
2022-09-07 13:40:00,125.22,125.33,125.13,125.28,4326.0,123.2771,123.3854,123.1885,123.3362,4326.0
2022-09-07 13:45:00,125.29,125.33,125.17,125.27,3829.0,123.346,123.3854,123.2279,123.3263,3829.0
2022-09-07 13:50:00,125.24,125.24,125.12,125.12,3318.0,123.2968,123.2968,123.1786,123.1786,3318.0
2022-09-07 13:55:00,125.18,125.54,125.17,125.51,14524.0,123.2377,123.5921,123.2279,123.5626,14524.0
2022-09-07 14:00:00,125.41,125.77,125.33,125.59,37297.0,123.4641,123.8186,123.3854,123.6413,37297.0
2022-09-07 14:05:00,125.56,125.68,125.49,125.56,7936.0,123.6118,123.7299,123.5429,123.6118,7936.0
2022-09-07 14:10:00,125.53,125.54,125.43,125.47,6517.0,123.5823,123.5921,123.4838,123.5232,6517.0
2022-09-07 14:15:00,125.48,125.55,125.32,125.32,4500.0,123.5331,123.602,123.3755,123.3755,4500.0
2022-09-07 14:20:00,125.31,125.31,124.93,124.98,14675.0,123.3657,123.3657,122.9916,123.0408,14675.0
2022-09-07 14:25:00,125.02,125.53,124.99,125.52,9537.0,123.0802,123.5823,123.0507,123.5724,9537.0
2022-09-07 14:30:00,125.5,125.67,125.49,125.67,13417.0,123.5527,123.7201,123.5429,123.7201,13417.0
2022-09-07 14:35:00,125.61,125.61,125.22,125.3,6827.0,123.661,123.661,123.2771,123.3558,6827.0
2022-09-07 14:40:00,125.31,125.57,125.25,125.47,10464.0,123.3657,123.6217,123.3066,123.5232,10464.0
2022-09-07 14:45:00,125.39,125.39,125.09,125.21,4497.0,123.4444,123.4444,123.1491,123.2672,4497.0
2022-09-07 14:50:00,125.23,125.39,125.23,125.29,11095.0,123.2869,123.4444,123.2869,123.346,11095.0
2022-09-07 14:55:00,125.29,125.39,125.29,125.34,4562.0,123.346,123.4444,123.346,123.3952,4562.0
2022-09-07 15:00:00,125.34,125.41,125.31,125.41,4851.0,123.3952,123.4641,123.3657,123.4641,4851.0
2022-09-07 15:05:00,125.44,125.45,125.27,125.42,13888.0,123.4937,123.5035,123.3263,123.474,13888.0
2022-09-07 15:10:00,125.42,125.45,125.29,125.39,7528.0,123.474,123.5035,123.346,123.4444,7528.0
2022-09-07 15:15:00,125.42,125.56,125.42,125.56,9118.0,123.474,123.6118,123.474,123.6118,9118.0
2022-09-07 15:20:00,125.54,125.66,125.49,125.62,10623.0,123.5921,123.7103,123.5429,123.6709,10623.0
2022-09-07 15:25:00,125.62,125.75,125.55,125.71,6951.0,123.6709,123.7989,123.602,123.7595,6951.0
2022-09-07 15:30:00,125.71,125.87,125.53,125.73,32308.0,123.7595,123.917,123.5823,123.7792,32308.0
2022-09-07 15:35:00,125.66,125.66,125.39,125.39,8582.0,123.7103,123.7103,123.4444,123.4444,8582.0
2022-09-07 15:40:00,125.41,125.51,125.31,125.51,15645.0,123.4641,123.5626,123.3657,123.5626,15645.0
2022-09-07 15:45:00,125.51,125.6,125.44,125.58,18575.0,123.5626,123.6512,123.4937,123.6315,18575.0
2022-09-07 15:50:00,125.56,125.66,125.42,125.54,70664.0,123.6118,123.7103,123.474,123.5921,70664.0
2022-09-07 15:55:00,125.52,125.62,125.46,125.54,114218.0,123.5724,123.6709,123.5134,123.5921,114218.0
2022-09-08 09:30:00,125.36,125.81,125.02,125.3,30174.0,123.4149,123.8579,123.0802,123.3558,30174.0
2022-09-08 09:35:00,125.26,125.5,125.03,125.39,7001.0,123.3165,123.5527,123.09,123.4444,7001.0
2022-09-08 09:40:00,125.4,125.71,125.14,125.61,11644.0,123.4543,123.7595,123.1983,123.661,11644.0
2022-09-08 09:45:00,125.57,125.83,125.55,125.62,13462.0,123.6217,123.8776,123.602,123.6709,13462.0
2022-09-08 09:50:00,125.66,125.66,125.35,125.49,8567.0,123.7103,123.7103,123.4051,123.5429,8567.0
2022-09-08 09:55:00,125.46,125.53,125.1,125.36,9622.0,123.5134,123.5823,123.1589,123.4149,9622.0
2022-09-08 10:00:00,125.24,125.3,124.59,124.69,6098.0,123.2968,123.3558,122.6569,122.7553,6098.0
2022-09-08 10:05:00,124.66,124.91,124.59,124.76,10093.0,122.7258,122.9719,122.6569,122.8242,10093.0
2022-09-08 10:10:00,124.7,124.78,124.51,124.52,4547.0,122.7652,122.8439,122.5781,122.5879,4547.0
2022-09-08 10:15:00,124.56,124.94,124.43,124.89,5947.0,122.6273,123.0014,122.4993,122.9522,5947.0
2022-09-08 10:20:00,124.89,125.22,124.87,124.97,8124.0,122.9522,123.2771,122.9325,123.031,8124.0
2022-09-08 10:25:00,125.01,125.11,124.96,125.03,9702.0,123.0703,123.1688,123.0211,123.09,9702.0
2022-09-08 10:30:00,125.04,125.13,124.9,125.1,6109.0,123.0999,123.1885,122.9621,123.1589,6109.0
2022-09-08 10:35:00,125.12,125.55,125.1,125.54,61949.0,123.1786,123.602,123.1589,123.5921,61949.0
2022-09-08 10:40:00,125.51,125.83,125.42,125.83,3968.0,123.5626,123.8776,123.474,123.8776,3968.0
2022-09-08 10:45:00,125.89,126.12,125.79,125.93,8682.0,123.9367,124.1631,123.8382,123.9761,8682.0
2022-09-08 10:50:00,125.91,125.95,125.66,125.73,6449.0,123.9564,123.9958,123.7103,123.7792,6449.0
2022-09-08 10:55:00,125.65,126.0,125.64,125.96,9883.0,123.7004,124.045,123.6906,124.0056,9883.0
2022-09-08 11:00:00,125.93,126.13,125.89,126.0,8202.0,123.9761,124.173,123.9367,124.045,8202.0
2022-09-08 11:05:00,126.02,126.07,125.9,126.01,7619.0,124.0647,124.1139,123.9465,124.0548,7619.0
2022-09-08 11:10:00,125.98,126.03,125.9,125.98,5453.0,124.0253,124.0745,123.9465,124.0253,5453.0
2022-09-08 11:15:00,125.95,126.11,125.93,126.08,3307.0,123.9958,124.1533,123.9761,124.1237,3307.0
2022-09-08 11:20:00,126.07,126.17,126.07,126.14,4563.0,124.1139,124.2123,124.1139,124.1828,4563.0
2022-09-08 11:25:00,126.14,126.25,126.14,126.2,7271.0,124.1828,124.2911,124.1828,124.2419,7271.0
2022-09-08 11:30:00,126.2,126.36,126.14,126.36,8597.0,124.2419,124.3994,124.1828,124.3994,8597.0
2022-09-08 11:35:00,126.36,126.43,126.18,126.18,9951.0,124.3994,124.4683,124.2222,124.2222,9951.0
2022-09-08 11:40:00,126.17,126.35,126.17,126.26,11106.0,124.2123,124.3896,124.2123,124.3009,11106.0
2022-09-08 11:45:00,126.26,126.4,126.2,126.2,8687.0,124.3009,124.4388,124.2419,124.2419,8687.0
2022-09-08 11:50:00,126.21,126.47,126.19,126.45,5995.0,124.2517,124.5077,124.232,124.488,5995.0
2022-09-08 11:55:00,126.45,126.47,126.25,126.26,6742.0,124.488,124.5077,124.2911,124.3009,6742.0
2022-09-08 12:00:00,126.27,126.27,125.6,125.64,8789.0,124.3108,124.3108,123.6512,123.6906,8789.0
2022-09-08 12:05:00,125.57,125.61,125.17,125.24,6800.0,123.6217,123.661,123.2279,123.2968,6800.0
2022-09-08 12:10:00,125.2,125.21,124.85,125.17,9426.0,123.2574,123.2672,122.9128,123.2279,9426.0
2022-09-08 12:15:00,125.17,125.34,125.08,125.28,7240.0,123.2279,123.3952,123.1393,123.3362,7240.0
2022-09-08 12:20:00,125.3,125.32,124.99,125.23,5877.0,123.3558,123.3755,123.0507,123.2869,5877.0
2022-09-08 12:25:00,125.22,125.29,125.14,125.22,4902.0,123.2771,123.346,123.1983,123.2771,4902.0
2022-09-08 12:30:00,125.17,125.44,125.17,125.37,2224.0,123.2279,123.4937,123.2279,123.4248,2224.0
2022-09-08 12:35:00,125.39,125.46,125.36,125.39,3370.0,123.4444,123.5134,123.4149,123.4444,3370.0
2022-09-08 12:40:00,125.37,125.72,125.37,125.67,4695.0,123.4248,123.7693,123.4248,123.7201,4695.0
2022-09-08 12:45:00,125.67,125.95,125.64,125.79,7150.0,123.7201,123.9958,123.6906,123.8382,7150.0
2022-09-08 12:50:00,125.81,125.82,125.65,125.79,5714.0,123.8579,123.8678,123.7004,123.8382,5714.0
2022-09-08 12:55:00,125.8,125.85,125.78,125.85,4125.0,123.8481,123.8973,123.8284,123.8973,4125.0
2022-09-08 13:00:00,125.82,125.98,125.8,125.9,13649.0,123.8678,124.0253,123.8481,123.9465,13649.0
2022-09-08 13:05:00,125.95,125.96,125.62,125.72,9352.0,123.9958,124.0056,123.6709,123.7693,9352.0
2022-09-08 13:10:00,125.79,126.18,125.79,126.1,5669.0,123.8382,124.2222,123.8382,124.1434,5669.0
2022-09-08 13:15:00,126.15,126.21,126.03,126.17,4619.0,124.1927,124.2517,124.0745,124.2123,4619.0
2022-09-08 13:20:00,126.21,126.34,126.16,126.3,4584.0,124.2517,124.3797,124.2025,124.3403,4584.0
2022-09-08 13:25:00,126.32,126.38,126.24,126.27,5581.0,124.36,124.4191,124.2813,124.3108,5581.0
2022-09-08 13:30:00,126.33,126.37,126.28,126.31,3852.0,124.3699,124.4092,124.3206,124.3502,3852.0
2022-09-08 13:35:00,126.38,126.58,126.35,126.43,3122.0,124.4191,124.616,124.3896,124.4683,3122.0
2022-09-08 13:40:00,126.43,126.48,126.37,126.42,7331.0,124.4683,124.5175,124.4092,124.4585,7331.0
2022-09-08 13:45:00,126.38,126.47,126.29,126.4,6855.0,124.4191,124.5077,124.3305,124.4388,6855.0
2022-09-08 13:50:00,126.42,126.42,126.28,126.31,4213.0,124.4585,124.4585,124.3206,124.3502,4213.0
2022-09-08 13:55:00,126.31,126.36,126.05,126.28,4550.0,124.3502,124.3994,124.0942,124.3206,4550.0
2022-09-08 14:00:00,126.27,126.32,126.19,126.28,3496.0,124.3108,124.36,124.232,124.3206,3496.0
2022-09-08 14:05:00,126.29,126.39,126.17,126.17,3557.0,124.3305,124.4289,124.2123,124.2123,3557.0
2022-09-08 14:10:00,126.19,126.33,126.19,126.27,4251.0,124.232,124.3699,124.232,124.3108,4251.0
2022-09-08 14:15:00,126.23,126.37,126.15,126.33,4382.0,124.2714,124.4092,124.1927,124.3699,4382.0
2022-09-08 14:20:00,126.34,126.38,126.25,126.25,3803.0,124.3797,124.4191,124.2911,124.2911,3803.0
2022-09-08 14:25:00,126.3,126.31,126.22,126.29,4756.0,124.3403,124.3502,124.2616,124.3305,4756.0
2022-09-08 14:30:00,126.32,126.54,126.32,126.52,3712.0,124.36,124.5766,124.36,124.5569,3712.0
2022-09-08 14:35:00,126.53,126.7,126.53,126.66,8053.0,124.5668,124.7341,124.5668,124.6947,8053.0
2022-09-08 14:40:00,126.65,126.69,126.32,126.46,9126.0,124.6849,124.7243,124.36,124.4978,9126.0
2022-09-08 14:45:00,126.49,126.49,126.29,126.34,3484.0,124.5274,124.5274,124.3305,124.3797,3484.0
2022-09-08 14:50:00,126.34,126.44,126.24,126.39,4818.0,124.3797,124.4782,124.2813,124.4289,4818.0
2022-09-08 14:55:00,126.39,126.42,126.23,126.29,5160.0,124.4289,124.4585,124.2714,124.3305,5160.0
2022-09-08 15:00:00,126.33,126.62,126.3,126.46,62785.0,124.3699,124.6554,124.3403,124.4978,62785.0
2022-09-08 15:05:00,126.42,126.42,126.29,126.3,3365.0,124.4585,124.4585,124.3305,124.3403,3365.0
2022-09-08 15:10:00,126.28,126.65,126.27,126.65,7245.0,124.3206,124.6849,124.3108,124.6849,7245.0
2022-09-08 15:15:00,126.69,126.76,126.61,126.71,5618.0,124.7243,124.7932,124.6455,124.744,5618.0
2022-09-08 15:20:00,126.68,126.83,126.68,126.78,7381.0,124.7144,124.8621,124.7144,124.8129,7381.0
2022-09-08 15:25:00,126.81,126.85,126.64,126.74,18691.0,124.8424,124.8818,124.6751,124.7735,18691.0
2022-09-08 15:30:00,126.72,126.77,126.56,126.61,8348.0,124.7538,124.803,124.5963,124.6455,8348.0
2022-09-08 15:35:00,126.56,126.61,126.52,126.53,9741.0,124.5963,124.6455,124.5569,124.5668,9741.0
2022-09-08 15:40:00,126.53,126.53,126.36,126.41,19645.0,124.5668,124.5668,124.3994,124.4486,19645.0
2022-09-08 15:45:00,126.4,126.67,126.4,126.49,18636.0,124.4388,124.7046,124.4388,124.5274,18636.0
2022-09-08 15:50:00,126.51,126.88,126.51,126.87,30267.0,124.5471,124.9113,124.5471,124.9015,30267.0
2022-09-08 15:55:00,126.86,127.19,126.85,127.15,108472.0,124.8916,125.2165,124.8818,125.1771,108472.0
2022-09-09 09:30:00,127.72,128.5,127.65,128.46,25037.0,125.7383,126.5062,125.6694,126.4668,25037.0
2022-09-09 09:35:00,128.22,128.47,128.16,128.24,9914.0,126.2305,126.4767,126.1715,126.2502,9914.0
2022-09-09 09:40:00,128.29,128.4,127.98,128.18,8184.0,126.2995,126.4077,125.9943,126.1912,8184.0
2022-09-09 09:45:00,128.15,128.29,127.87,128.15,5280.0,126.1616,126.2995,125.886,126.1616,5280.0
2022-09-09 09:50:00,128.24,128.77,128.21,128.71,14300.0,126.2502,126.772,126.2207,126.7129,14300.0
2022-09-09 09:55:00,128.71,128.87,128.51,128.87,9154.0,126.7129,126.8705,126.516,126.8705,9154.0
2022-09-09 10:00:00,128.87,129.03,128.67,128.97,8608.0,126.8705,127.028,126.6736,126.9689,8608.0
2022-09-09 10:05:00,129.02,129.13,128.96,129.01,11916.0,127.0181,127.1264,126.9591,127.0083,11916.0
2022-09-09 10:10:00,129.04,129.05,128.83,128.88,4351.0,127.0378,127.0477,126.8311,126.8803,4351.0
2022-09-09 10:15:00,128.89,128.98,128.84,128.96,4369.0,126.8901,126.9787,126.8409,126.9591,4369.0
2022-09-09 10:20:00,128.98,129.04,128.87,128.96,3983.0,126.9787,127.0378,126.8705,126.9591,3983.0
2022-09-09 10:25:00,128.95,129.19,128.88,129.11,6808.0,126.9492,127.1855,126.8803,127.1067,6808.0
2022-09-09 10:30:00,129.16,129.31,129.05,129.11,7798.0,127.156,127.3036,127.0477,127.1067,7798.0
2022-09-09 10:35:00,129.15,129.21,129.06,129.12,6602.0,127.1461,127.2052,127.0575,127.1166,6602.0
2022-09-09 10:40:00,129.12,129.2,129.1,129.14,5040.0,127.1166,127.1953,127.0969,127.1363,5040.0
2022-09-09 10:45:00,129.15,129.17,129.01,129.15,4530.0,127.1461,127.1658,127.0083,127.1461,4530.0
2022-09-09 10:50:00,129.14,129.24,129.13,129.16,3746.0,127.1363,127.2347,127.1264,127.156,3746.0
2022-09-09 10:55:00,129.16,129.2,129.07,129.2,5728.0,127.156,127.1953,127.0673,127.1953,5728.0
2022-09-09 11:00:00,129.21,129.22,128.91,129.03,5000.0,127.2052,127.215,126.9098,127.028,5000.0
2022-09-09 11:05:00,129.08,129.12,129.02,129.03,4239.0,127.0772,127.1166,127.0181,127.028,4239.0
2022-09-09 11:10:00,129.05,129.29,129.05,129.29,11565.0,127.0477,127.2839,127.0477,127.2839,11565.0
2022-09-09 11:15:00,129.3,129.4,129.26,129.26,4524.0,127.2938,127.3922,127.2544,127.2544,4524.0
2022-09-09 11:20:00,129.23,129.27,129.05,129.19,35633.0,127.2249,127.2642,127.0477,127.1855,35633.0
2022-09-09 11:25:00,129.19,129.46,129.19,129.46,4600.0,127.1855,127.4513,127.1855,127.4513,4600.0
2022-09-09 11:30:00,129.43,129.48,129.32,129.32,5695.0,127.4218,127.471,127.3135,127.3135,5695.0
2022-09-09 11:35:00,129.32,129.66,129.3,129.66,13668.0,127.3135,127.6482,127.2938,127.6482,13668.0
2022-09-09 11:40:00,129.68,129.74,129.61,129.63,8761.0,127.6679,127.727,127.599,127.6187,8761.0
2022-09-09 11:45:00,129.58,129.58,129.17,129.17,10569.0,127.5694,127.5694,127.1658,127.1658,10569.0
2022-09-09 11:50:00,129.17,129.2,128.85,129.06,7377.0,127.1658,127.1953,126.8508,127.0575,7377.0
2022-09-09 11:55:00,129.06,129.24,129.05,129.2,4785.0,127.0575,127.2347,127.0477,127.1953,4785.0
2022-09-09 12:00:00,129.16,129.26,128.87,128.88,12936.0,127.156,127.2544,126.8705,126.8803,12936.0
2022-09-09 12:05:00,128.91,129.05,128.91,129.0,13265.0,126.9098,127.0477,126.9098,126.9984,13265.0
2022-09-09 12:10:00,129.05,129.16,129.05,129.16,3282.0,127.0477,127.156,127.0477,127.156,3282.0
2022-09-09 12:15:00,129.07,129.07,128.98,128.98,3500.0,127.0673,127.0673,126.9787,126.9787,3500.0
2022-09-09 12:20:00,128.96,128.98,128.79,128.79,2738.0,126.9591,126.9787,126.7917,126.7917,2738.0
2022-09-09 12:25:00,128.78,128.85,128.71,128.81,9504.0,126.7818,126.8508,126.7129,126.8114,9504.0
2022-09-09 12:30:00,128.83,128.85,128.58,128.82,53530.0,126.8311,126.8508,126.585,126.8212,53530.0
2022-09-09 12:35:00,128.85,128.92,128.81,128.81,13478.0,126.8508,126.9197,126.8114,126.8114,13478.0
2022-09-09 12:40:00,128.81,128.98,128.79,128.82,10669.0,126.8114,126.9787,126.7917,126.8212,10669.0
2022-09-09 12:45:00,128.79,128.96,128.77,128.89,17869.0,126.7917,126.9591,126.772,126.8901,17869.0
2022-09-09 12:50:00,128.89,129.02,128.89,128.96,5800.0,126.8901,127.0181,126.8901,126.9591,5800.0
2022-09-09 12:55:00,128.96,128.96,128.81,128.93,9280.0,126.9591,126.9591,126.8114,126.9295,9280.0
2022-09-09 13:00:00,128.95,128.97,128.84,128.94,2828.0,126.9492,126.9689,126.8409,126.9394,2828.0
2022-09-09 13:05:00,129.01,129.13,129.01,129.04,8800.0,127.0083,127.1264,127.0083,127.0378,8800.0
2022-09-09 13:10:00,129.08,129.13,128.93,128.94,26373.0,127.0772,127.1264,126.9295,126.9394,26373.0
2022-09-09 13:15:00,128.92,129.12,128.89,129.09,7900.0,126.9197,127.1166,126.8901,127.087,7900.0
2022-09-09 13:20:00,129.1,129.12,128.95,128.95,9920.0,127.0969,127.1166,126.9492,126.9492,9920.0
2022-09-09 13:25:00,128.92,128.96,128.88,128.96,2897.0,126.9197,126.9591,126.8803,126.9591,2897.0
2022-09-09 13:30:00,129.02,129.1,128.99,129.0,12816.0,127.0181,127.0969,126.9886,126.9984,12816.0
2022-09-09 13:35:00,129.0,129.14,128.99,129.09,5656.0,126.9984,127.1363,126.9886,127.087,5656.0
2022-09-09 13:40:00,129.04,129.19,128.99,129.17,11587.0,127.0378,127.1855,126.9886,127.1658,11587.0
2022-09-09 13:45:00,129.16,129.21,129.13,129.2,7297.0,127.156,127.2052,127.1264,127.1953,7297.0
2022-09-09 13:50:00,129.19,129.2,129.1,129.19,1857.0,127.1855,127.1953,127.0969,127.1855,1857.0
2022-09-09 13:55:00,129.18,129.2,129.03,129.03,2979.0,127.1756,127.1953,127.028,127.028,2979.0
2022-09-09 14:00:00,129.03,129.03,128.88,128.88,3000.0,127.028,127.028,126.8803,126.8803,3000.0
2022-09-09 14:05:00,128.84,128.89,128.76,128.82,3431.0,126.8409,126.8901,126.7622,126.8212,3431.0
2022-09-09 14:10:00,128.83,128.94,128.8,128.93,2611.0,126.8311,126.9394,126.8015,126.9295,2611.0
2022-09-09 14:15:00,128.91,128.94,128.89,128.94,3400.0,126.9098,126.9394,126.8901,126.9394,3400.0
2022-09-09 14:20:00,128.93,129.04,128.93,129.02,8135.0,126.9295,127.0378,126.9295,127.0181,8135.0
2022-09-09 14:25:00,129.03,129.05,129.0,129.03,5647.0,127.028,127.0477,126.9984,127.028,5647.0
2022-09-09 14:30:00,129.03,129.06,128.45,128.47,12931.0,127.028,127.0575,126.457,126.4767,12931.0
2022-09-09 14:35:00,128.47,128.78,128.38,128.69,9378.0,126.4767,126.7818,126.3881,126.6932,9378.0
2022-09-09 14:40:00,128.71,128.8,128.67,128.69,5099.0,126.7129,126.8015,126.6736,126.6932,5099.0
2022-09-09 14:45:00,128.68,128.69,128.6,128.64,6705.0,126.6834,126.6932,126.6046,126.644,6705.0
2022-09-09 14:50:00,128.64,128.69,128.59,128.63,3254.0,126.644,126.6932,126.5948,126.6342,3254.0
2022-09-09 14:55:00,128.64,128.85,128.64,128.82,2305.0,126.644,126.8508,126.644,126.8212,2305.0
2022-09-09 15:00:00,128.86,129.05,128.82,129.02,4538.0,126.8606,127.0477,126.8212,127.0181,4538.0
2022-09-09 15:05:00,129.04,129.11,128.95,128.95,5567.0,127.0378,127.1067,126.9492,126.9492,5567.0
2022-09-09 15:10:00,128.97,129.11,128.97,129.08,3565.0,126.9689,127.1067,126.9689,127.0772,3565.0
2022-09-09 15:15:00,129.09,129.14,129.06,129.12,5780.0,127.087,127.1363,127.0575,127.1166,5780.0
2022-09-09 15:20:00,129.09,129.21,129.04,129.17,7587.0,127.087,127.2052,127.0378,127.1658,7587.0
2022-09-09 15:25:00,129.21,129.21,128.97,128.99,8663.0,127.2052,127.2052,126.9689,126.9886,8663.0
2022-09-09 15:30:00,128.97,129.09,128.96,129.04,12321.0,126.9689,127.087,126.9591,127.0378,12321.0
2022-09-09 15:35:00,129.03,129.05,128.97,129.05,14142.0,127.028,127.0477,126.9689,127.0477,14142.0
2022-09-09 15:40:00,129.03,129.14,129.03,129.12,7739.0,127.028,127.1363,127.028,127.1166,7739.0
2022-09-09 15:45:00,129.1,129.12,128.73,128.76,28069.0,127.0969,127.1166,126.7326,126.7622,28069.0
2022-09-09 15:50:00,128.75,129.1,128.67,129.0,36710.0,126.7523,127.0969,126.6736,126.9984,36710.0
2022-09-09 15:55:00,129.01,129.04,128.92,128.92,59768.0,127.0083,127.0378,126.9197,126.9197,59768.0
2022-09-12 09:30:00,128.92,129.87,128.92,129.58,35521.0,126.9197,127.8549,126.9197,127.5694,35521.0
2022-09-12 09:35:00,129.56,129.91,129.26,129.64,14448.0,127.5497,127.8943,127.2544,127.6285,14448.0
2022-09-12 09:40:00,129.6,130.03,129.57,129.94,7201.0,127.5891,128.0125,127.5596,127.9238,7201.0
2022-09-12 09:45:00,130.01,130.4,129.99,130.4,3693.0,127.9928,128.3767,127.9731,128.3767,3693.0
2022-09-12 09:50:00,130.37,130.56,130.32,130.44,6450.0,128.3472,128.5342,128.298,128.4161,6450.0
2022-09-12 09:55:00,130.53,130.77,130.45,130.63,17553.0,128.5047,128.741,128.4259,128.6031,17553.0
2022-09-12 10:00:00,130.67,130.94,130.6,130.75,9443.0,128.6425,128.9083,128.5736,128.7213,9443.0
2022-09-12 10:05:00,130.75,130.8,130.66,130.68,6062.0,128.7213,128.7705,128.6327,128.6524,6062.0
2022-09-12 10:10:00,130.67,130.84,130.64,130.84,8120.0,128.6425,128.8099,128.613,128.8099,8120.0
2022-09-12 10:15:00,130.87,131.17,130.85,131.08,10317.0,128.8394,129.1348,128.8197,129.0462,10317.0
2022-09-12 10:20:00,130.99,131.36,130.98,131.28,16064.0,128.9576,129.3218,128.9477,129.2431,16064.0
2022-09-12 10:25:00,131.26,131.31,131.16,131.26,6122.0,129.2234,129.2726,129.1249,129.2234,6122.0
2022-09-12 10:30:00,131.25,131.32,131.15,131.31,10368.0,129.2135,129.2824,129.1151,129.2726,10368.0
2022-09-12 10:35:00,131.3,131.3,130.88,130.97,7407.0,129.2627,129.2627,128.8493,128.9379,7407.0
2022-09-12 10:40:00,131.0,131.05,130.89,131.05,4441.0,128.9674,129.0166,128.8591,129.0166,4441.0
2022-09-12 10:45:00,131.09,131.31,131.01,131.31,5993.0,129.056,129.2726,128.9772,129.2726,5993.0
2022-09-12 10:50:00,131.27,131.37,131.21,131.34,6119.0,129.2332,129.3317,129.1741,129.3021,6119.0
2022-09-12 10:55:00,131.31,131.4,130.99,131.0,5828.0,129.2726,129.3612,128.9576,128.9674,5828.0
2022-09-12 11:00:00,130.9,130.94,130.66,130.72,6332.0,128.869,128.9083,128.6327,128.6917,6332.0
2022-09-12 11:05:00,130.75,130.8,130.46,130.48,5896.0,128.7213,128.7705,128.4358,128.4555,5896.0
2022-09-12 11:10:00,130.51,130.6,130.47,130.6,6850.0,128.485,128.5736,128.4456,128.5736,6850.0
2022-09-12 11:15:00,130.57,130.77,130.55,130.77,7043.0,128.5441,128.741,128.5244,128.741,7043.0
2022-09-12 11:20:00,130.75,130.77,130.63,130.77,4987.0,128.7213,128.741,128.6031,128.741,4987.0
2022-09-12 11:25:00,130.8,131.0,130.79,131.0,6659.0,128.7705,128.9674,128.7607,128.9674,6659.0
2022-09-12 11:30:00,131.06,131.16,131.01,131.01,6940.0,129.0265,129.1249,128.9772,128.9772,6940.0
2022-09-12 11:35:00,131.01,131.05,130.79,130.83,5797.0,128.9772,129.0166,128.7607,128.8,5797.0
2022-09-12 11:40:00,130.89,131.17,130.86,131.17,4339.0,128.8591,129.1348,128.8296,129.1348,4339.0
2022-09-12 11:45:00,131.19,131.21,131.12,131.15,4971.0,129.1545,129.1741,129.0855,129.1151,4971.0
2022-09-12 11:50:00,131.12,131.12,130.81,130.84,2641.0,129.0855,129.0855,128.7804,128.8099,2641.0
2022-09-12 11:55:00,130.81,130.81,130.37,130.6,19381.0,128.7804,128.7804,128.3472,128.5736,19381.0
2022-09-12 12:00:00,130.63,130.63,130.48,130.5,2609.0,128.6031,128.6031,128.4555,128.4752,2609.0
2022-09-12 12:05:00,130.56,130.72,130.46,130.46,4228.0,128.5342,128.6917,128.4358,128.4358,4228.0
2022-09-12 12:10:00,130.4,130.7,130.4,130.69,2413.0,128.3767,128.6721,128.3767,128.6622,2413.0
2022-09-12 12:15:00,130.6,130.65,130.51,130.56,4762.0,128.5736,128.6228,128.485,128.5342,4762.0
2022-09-12 12:20:00,130.56,130.7,130.54,130.68,2958.0,128.5342,128.6721,128.5145,128.6524,2958.0
2022-09-12 12:25:00,130.66,130.7,130.64,130.68,4640.0,128.6327,128.6721,128.613,128.6524,4640.0
2022-09-12 12:30:00,130.66,130.8,130.65,130.7,2886.0,128.6327,128.7705,128.6228,128.6721,2886.0
2022-09-12 12:35:00,130.75,130.95,130.75,130.82,50004.0,128.7213,128.9182,128.7213,128.7902,50004.0
2022-09-12 12:40:00,130.8,130.9,130.79,130.82,3250.0,128.7705,128.869,128.7607,128.7902,3250.0
2022-09-12 12:45:00,130.8,130.88,130.75,130.88,10936.0,128.7705,128.8493,128.7213,128.8493,10936.0
2022-09-12 12:50:00,130.9,130.92,130.83,130.91,4197.0,128.869,128.8886,128.8,128.8788,4197.0
2022-09-12 12:55:00,130.91,131.02,130.91,131.02,4924.0,128.8788,128.9871,128.8788,128.9871,4924.0
2022-09-12 13:00:00,130.99,131.0,130.81,130.91,5020.0,128.9576,128.9674,128.7804,128.8788,5020.0
2022-09-12 13:05:00,130.9,131.07,130.9,131.04,4728.0,128.869,129.0363,128.869,129.0068,4728.0
2022-09-12 13:10:00,131.06,131.18,131.02,131.13,4891.0,129.0265,129.1446,128.9871,129.0954,4891.0
2022-09-12 13:15:00,131.1,131.2,131.08,131.16,4718.0,129.0659,129.1643,129.0462,129.1249,4718.0
2022-09-12 13:20:00,131.15,131.16,131.03,131.05,3088.0,129.1151,129.1249,128.9969,129.0166,3088.0
2022-09-12 13:25:00,131.08,131.11,131.03,131.11,2445.0,129.0462,129.0757,128.9969,129.0757,2445.0
2022-09-12 13:30:00,131.12,131.18,131.05,131.14,5883.0,129.0855,129.1446,129.0166,129.1052,5883.0
2022-09-12 13:35:00,131.13,131.13,131.02,131.02,4120.0,129.0954,129.0954,128.9871,128.9871,4120.0
2022-09-12 13:40:00,131.04,131.07,130.98,130.98,4728.0,129.0068,129.0363,128.9477,128.9477,4728.0
2022-09-12 13:45:00,130.98,131.06,130.95,131.03,3618.0,128.9477,129.0265,128.9182,128.9969,3618.0
2022-09-12 13:50:00,131.0,131.06,130.96,130.99,5096.0,128.9674,129.0265,128.928,128.9576,5096.0
2022-09-12 13:55:00,131.0,131.0,130.83,130.84,2802.0,128.9674,128.9674,128.8,128.8099,2802.0
2022-09-12 14:00:00,130.78,130.79,130.52,130.52,3594.0,128.7508,128.7607,128.4949,128.4949,3594.0
2022-09-12 14:05:00,130.45,130.58,130.45,130.46,5616.0,128.4259,128.5539,128.4259,128.4358,5616.0
2022-09-12 14:10:00,130.4,130.68,130.34,130.68,9614.0,128.3767,128.6524,128.3176,128.6524,9614.0
2022-09-12 14:15:00,130.65,130.7,130.4,130.43,7953.0,128.6228,128.6721,128.3767,128.4062,7953.0
2022-09-12 14:20:00,130.42,130.48,130.29,130.41,4597.0,128.3964,128.4555,128.2684,128.3866,4597.0
2022-09-12 14:25:00,130.4,130.4,130.22,130.22,4769.0,128.3767,128.3767,128.1995,128.1995,4769.0
2022-09-12 14:30:00,130.22,130.24,130.07,130.09,5965.0,128.1995,128.2192,128.0518,128.0715,5965.0
2022-09-12 14:35:00,130.09,130.41,130.09,130.41,7999.0,128.0715,128.3866,128.0715,128.3866,7999.0
2022-09-12 14:40:00,130.37,130.49,130.3,130.48,69187.0,128.3472,128.4653,128.2783,128.4555,69187.0
2022-09-12 14:45:00,130.49,130.54,130.42,130.52,5847.0,128.4653,128.5145,128.3964,128.4949,5847.0
2022-09-12 14:50:00,130.49,130.56,130.46,130.53,4135.0,128.4653,128.5342,128.4358,128.5047,4135.0
2022-09-12 14:55:00,130.55,130.56,130.4,130.5,6951.0,128.5244,128.5342,128.3767,128.4752,6951.0
2022-09-12 15:00:00,130.5,130.54,130.43,130.5,6107.0,128.4752,128.5145,128.4062,128.4752,6107.0
2022-09-12 15:05:00,130.5,130.67,130.48,130.61,5426.0,128.4752,128.6425,128.4555,128.5835,5426.0
2022-09-12 15:10:00,130.61,130.67,130.54,130.54,5026.0,128.5835,128.6425,128.5145,128.5145,5026.0
2022-09-12 15:15:00,130.54,130.59,130.44,130.5,7946.0,128.5145,128.5638,128.4161,128.4752,7946.0
2022-09-12 15:20:00,130.51,130.54,130.43,130.49,9761.0,128.485,128.5145,128.4062,128.4653,9761.0
2022-09-12 15:25:00,130.49,130.52,130.42,130.42,9755.0,128.4653,128.4949,128.3964,128.3964,9755.0
2022-09-12 15:30:00,130.39,130.48,130.34,130.35,15718.0,128.3669,128.4555,128.3176,128.3275,15718.0
2022-09-12 15:35:00,130.35,130.39,130.25,130.32,22051.0,128.3275,128.3669,128.229,128.298,22051.0
2022-09-12 15:40:00,130.32,130.38,130.29,130.37,23491.0,128.298,128.357,128.2684,128.3472,23491.0
2022-09-12 15:45:00,130.37,130.55,130.34,130.55,19533.0,128.3472,128.5244,128.3176,128.5244,19533.0
2022-09-12 15:50:00,130.52,130.58,130.47,130.5,44181.0,128.4949,128.5539,128.4456,128.4752,44181.0
2022-09-12 15:55:00,130.51,130.88,130.51,130.85,98771.0,128.485,128.8493,128.485,128.8197,98771.0
2022-09-13 09:30:00,128.22,129.08,128.0,128.98,51256.0,126.2305,127.0772,126.014,126.9787,51256.0
2022-09-13 09:35:00,128.98,129.18,128.83,128.88,12335.0,126.9787,127.1756,126.8311,126.8803,12335.0
2022-09-13 09:40:00,128.94,129.0,128.52,128.87,45860.0,126.9394,126.9984,126.5259,126.8705,45860.0
2022-09-13 09:45:00,128.72,128.88,128.5,128.71,5125.0,126.7228,126.8803,126.5062,126.7129,5125.0
2022-09-13 09:50:00,128.75,128.89,128.5,128.64,7305.0,126.7523,126.8901,126.5062,126.644,7305.0
2022-09-13 09:55:00,128.6,128.91,128.54,128.7,9260.0,126.6046,126.9098,126.5456,126.7031,9260.0
2022-09-13 10:00:00,128.6,128.92,128.52,128.81,6416.0,126.6046,126.9197,126.5259,126.8114,6416.0
2022-09-13 10:05:00,128.82,129.48,128.81,129.44,17428.0,126.8212,127.471,126.8114,127.4316,17428.0
2022-09-13 10:10:00,129.44,129.45,128.83,129.03,12613.0,127.4316,127.4415,126.8311,127.028,12613.0
2022-09-13 10:15:00,128.99,129.35,128.94,129.35,5501.0,126.9886,127.343,126.9394,127.343,5501.0
2022-09-13 10:20:00,129.34,129.34,128.65,128.72,9450.0,127.3332,127.3332,126.6539,126.7228,9450.0
2022-09-13 10:25:00,128.69,129.11,128.67,129.08,8300.0,126.6932,127.1067,126.6736,127.0772,8300.0
2022-09-13 10:30:00,128.99,129.11,128.66,128.66,10038.0,126.9886,127.1067,126.6637,126.6637,10038.0
2022-09-13 10:35:00,128.72,128.72,128.57,128.69,6782.0,126.7228,126.7228,126.5751,126.6932,6782.0
2022-09-13 10:40:00,128.75,128.88,128.64,128.88,13787.0,126.7523,126.8803,126.644,126.8803,13787.0
2022-09-13 10:45:00,128.9,129.04,128.88,128.98,11595.0,126.9,127.0378,126.8803,126.9787,11595.0
2022-09-13 10:50:00,128.98,129.0,128.82,128.97,13276.0,126.9787,126.9984,126.8212,126.9689,13276.0
2022-09-13 10:55:00,128.98,128.98,128.85,128.92,13476.0,126.9787,126.9787,126.8508,126.9197,13476.0
2022-09-13 11:00:00,128.91,128.94,128.75,128.78,24693.0,126.9098,126.9394,126.7523,126.7818,24693.0
2022-09-13 11:05:00,128.75,128.75,128.58,128.63,13249.0,126.7523,126.7523,126.585,126.6342,13249.0
2022-09-13 11:10:00,128.59,128.6,128.37,128.49,5872.0,126.5948,126.6046,126.3782,126.4963,5872.0
2022-09-13 11:15:00,128.49,128.51,128.37,128.37,8703.0,126.4963,126.516,126.3782,126.3782,8703.0
2022-09-13 11:20:00,128.37,128.48,128.28,128.28,7086.0,126.3782,126.4865,126.2896,126.2896,7086.0
2022-09-13 11:25:00,128.29,128.38,128.21,128.21,6625.0,126.2995,126.3881,126.2207,126.2207,6625.0
2022-09-13 11:30:00,128.21,128.46,128.19,128.46,7745.0,126.2207,126.4668,126.201,126.4668,7745.0
2022-09-13 11:35:00,128.49,128.67,128.45,128.67,7192.0,126.4963,126.6736,126.457,126.6736,7192.0
2022-09-13 11:40:00,128.59,128.59,128.44,128.5,5662.0,126.5948,126.5948,126.4471,126.5062,5662.0
2022-09-13 11:45:00,128.59,128.85,128.51,128.8,7563.0,126.5948,126.8508,126.516,126.8015,7563.0
2022-09-13 11:50:00,128.78,128.93,128.62,128.67,12165.0,126.7818,126.9295,126.6243,126.6736,12165.0
2022-09-13 11:55:00,128.66,128.7,128.53,128.55,4591.0,126.6637,126.7031,126.5357,126.5554,4591.0
2022-09-13 12:00:00,128.53,128.72,128.4,128.64,21887.0,126.5357,126.7228,126.4077,126.644,21887.0
2022-09-13 12:05:00,128.64,128.69,128.45,128.69,18142.0,126.644,126.6932,126.457,126.6932,18142.0
2022-09-13 12:10:00,128.69,128.75,128.57,128.72,7280.0,126.6932,126.7523,126.5751,126.7228,7280.0
2022-09-13 12:15:00,128.76,128.97,128.76,128.89,13086.0,126.7622,126.9689,126.7622,126.8901,13086.0
2022-09-13 12:20:00,128.89,128.92,128.66,128.69,18200.0,126.8901,126.9197,126.6637,126.6932,18200.0
2022-09-13 12:25:00,128.67,128.71,128.49,128.6,4841.0,126.6736,126.7129,126.4963,126.6046,4841.0
2022-09-13 12:30:00,128.6,128.6,128.5,128.52,2869.0,126.6046,126.6046,126.5062,126.5259,2869.0
2022-09-13 12:35:00,128.54,128.58,128.44,128.44,2804.0,126.5456,126.585,126.4471,126.4471,2804.0
2022-09-13 12:40:00,128.43,128.48,128.4,128.43,4597.0,126.4373,126.4865,126.4077,126.4373,4597.0
2022-09-13 12:45:00,128.45,128.47,128.38,128.42,3270.0,126.457,126.4767,126.3881,126.4274,3270.0
2022-09-13 12:50:00,128.47,128.62,128.44,128.59,6306.0,126.4767,126.6243,126.4471,126.5948,6306.0
2022-09-13 12:55:00,128.58,128.66,128.51,128.64,5200.0,126.585,126.6637,126.516,126.644,5200.0
2022-09-13 13:00:00,128.62,128.77,128.55,128.72,9642.0,126.6243,126.772,126.5554,126.7228,9642.0
2022-09-13 13:05:00,128.71,128.8,128.71,128.77,8641.0,126.7129,126.8015,126.7129,126.772,8641.0
2022-09-13 13:10:00,128.74,128.79,128.61,128.75,15822.0,126.7425,126.7917,126.6145,126.7523,15822.0
2022-09-13 13:15:00,128.77,128.8,128.52,128.52,7207.0,126.772,126.8015,126.5259,126.5259,7207.0
2022-09-13 13:20:00,128.52,128.59,128.36,128.53,6204.0,126.5259,126.5948,126.3684,126.5357,6204.0
2022-09-13 13:25:00,128.54,128.6,128.46,128.58,9017.0,126.5456,126.6046,126.4668,126.585,9017.0
2022-09-13 13:30:00,128.56,128.56,128.24,128.3,12146.0,126.5653,126.5653,126.2502,126.3093,12146.0
2022-09-13 13:35:00,128.3,128.31,128.13,128.28,7344.0,126.3093,126.3191,126.1419,126.2896,7344.0
2022-09-13 13:40:00,128.27,128.27,128.12,128.14,10839.0,126.2798,126.2798,126.1321,126.1518,10839.0
2022-09-13 13:45:00,128.13,128.16,127.95,128.04,10147.0,126.1419,126.1715,125.9647,126.0533,10147.0
2022-09-13 13:50:00,128.04,128.04,127.86,127.92,9867.0,126.0533,126.0533,125.8761,125.9352,9867.0
2022-09-13 13:55:00,127.96,128.02,127.79,127.79,5465.0,125.9746,126.0336,125.8072,125.8072,5465.0
2022-09-13 14:00:00,127.76,127.84,127.58,127.62,10720.0,125.7777,125.8564,125.6005,125.6398,10720.0
2022-09-13 14:05:00,127.61,127.66,127.57,127.65,7398.0,125.63,125.6792,125.5906,125.6694,7398.0
2022-09-13 14:10:00,127.68,127.7,127.6,127.7,7189.0,125.6989,125.7186,125.6202,125.7186,7189.0
2022-09-13 14:15:00,127.7,127.76,127.63,127.64,6013.0,125.7186,125.7777,125.6497,125.6595,6013.0
2022-09-13 14:20:00,127.68,127.71,127.42,127.48,8513.0,125.6989,125.7285,125.443,125.502,8513.0
2022-09-13 14:25:00,127.47,127.48,127.29,127.33,10119.0,125.4922,125.502,125.315,125.3543,10119.0
2022-09-13 14:30:00,127.35,127.55,127.3,127.54,14764.0,125.374,125.5709,125.3248,125.5611,14764.0
2022-09-13 14:35:00,127.6,127.61,127.37,127.37,13126.0,125.6202,125.63,125.3937,125.3937,13126.0
2022-09-13 14:40:00,127.41,127.62,127.41,127.56,17907.0,125.4331,125.6398,125.4331,125.5808,17907.0
2022-09-13 14:45:00,127.57,127.84,127.56,127.83,11041.0,125.5906,125.8564,125.5808,125.8466,11041.0
2022-09-13 14:50:00,127.85,127.91,127.75,127.78,13149.0,125.8663,125.9253,125.7678,125.7974,13149.0
2022-09-13 14:55:00,127.77,127.79,127.51,127.61,15132.0,125.7875,125.8072,125.5316,125.63,15132.0
2022-09-13 15:00:00,127.63,127.63,127.38,127.38,8405.0,125.6497,125.6497,125.4036,125.4036,8405.0
2022-09-13 15:05:00,127.33,127.34,127.14,127.14,12473.0,125.3543,125.3642,125.1673,125.1673,12473.0
2022-09-13 15:10:00,127.14,127.14,126.95,127.1,15735.0,125.1673,125.1673,124.9802,125.1279,15735.0
2022-09-13 15:15:00,127.1,127.17,126.87,126.91,16429.0,125.1279,125.1968,124.9015,124.9409,16429.0
2022-09-13 15:20:00,126.89,127.03,126.8,127.01,35914.0,124.9212,125.059,124.8326,125.0393,35914.0
2022-09-13 15:25:00,127.02,127.16,126.96,127.0,23471.0,125.0492,125.187,124.9901,125.0295,23471.0
2022-09-13 15:30:00,127.01,127.02,126.88,126.93,82028.0,125.0393,125.0492,124.9113,124.9606,82028.0
2022-09-13 15:35:00,126.91,127.1,126.73,127.1,59919.0,124.9409,125.1279,124.7637,125.1279,59919.0
2022-09-13 15:40:00,127.1,127.17,126.95,127.11,92249.0,125.1279,125.1968,124.9802,125.1378,92249.0
2022-09-13 15:45:00,127.12,127.3,127.02,127.2,58420.0,125.1476,125.3248,125.0492,125.2264,58420.0
2022-09-13 15:50:00,127.2,127.6,127.12,127.4,164817.0,125.2264,125.6202,125.1476,125.4233,164817.0
2022-09-13 15:55:00,127.39,127.8,127.39,127.6,249721.0,125.4134,125.8171,125.4134,125.6202,249721.0
2022-09-14 09:30:00,127.59,127.59,126.48,126.52,32319.0,125.6103,125.6103,124.5175,124.5569,32319.0
2022-09-14 09:35:00,126.51,126.61,126.25,126.34,6114.0,124.5471,124.6455,124.2911,124.3797,6114.0
2022-09-14 09:40:00,126.45,126.57,126.03,126.19,13243.0,124.488,124.6061,124.0745,124.232,13243.0
2022-09-14 09:45:00,126.2,126.51,126.13,126.16,8200.0,124.2419,124.5471,124.173,124.2025,8200.0
2022-09-14 09:50:00,126.16,126.16,125.74,125.74,6910.0,124.2025,124.2025,123.789,123.789,6910.0
2022-09-14 09:55:00,125.69,126.1,125.67,125.82,11527.0,123.7398,124.1434,123.7201,123.8678,11527.0
2022-09-14 10:00:00,125.76,126.74,125.75,126.35,26466.0,123.8087,124.7735,123.7989,124.3896,26466.0
2022-09-14 10:05:00,126.39,126.6,126.19,126.6,8167.0,124.4289,124.6357,124.232,124.6357,8167.0
2022-09-14 10:10:00,126.6,126.9,126.46,126.86,7952.0,124.6357,124.931,124.4978,124.8916,7952.0
2022-09-14 10:15:00,126.88,126.9,126.68,126.69,5778.0,124.9113,124.931,124.7144,124.7243,5778.0
2022-09-14 10:20:00,126.76,126.86,126.6,126.61,5843.0,124.7932,124.8916,124.6357,124.6455,5843.0
2022-09-14 10:25:00,126.68,126.76,126.44,126.76,7275.0,124.7144,124.7932,124.4782,124.7932,7275.0
2022-09-14 10:30:00,126.72,127.17,126.71,127.07,8416.0,124.7538,125.1968,124.744,125.0984,8416.0
2022-09-14 10:35:00,127.06,127.25,127.06,127.16,6848.0,125.0885,125.2756,125.0885,125.187,6848.0
2022-09-14 10:40:00,127.14,127.2,127.02,127.06,5229.0,125.1673,125.2264,125.0492,125.0885,5229.0
2022-09-14 10:45:00,127.07,127.17,127.0,127.13,6309.0,125.0984,125.1968,125.0295,125.1574,6309.0
2022-09-14 10:50:00,127.16,127.62,127.15,127.6,4809.0,125.187,125.6398,125.1771,125.6202,4809.0
2022-09-14 10:55:00,127.56,127.56,127.33,127.33,4864.0,125.5808,125.5808,125.3543,125.3543,4864.0
2022-09-14 11:00:00,127.33,127.33,127.18,127.29,5170.0,125.3543,125.3543,125.2067,125.315,5170.0
2022-09-14 11:05:00,127.29,127.7,127.28,127.63,6941.0,125.315,125.7186,125.3051,125.6497,6941.0
2022-09-14 11:10:00,127.67,127.67,127.4,127.44,4373.0,125.6891,125.6891,125.4233,125.4626,4373.0
2022-09-14 11:15:00,127.46,127.6,127.34,127.42,6747.0,125.4823,125.6202,125.3642,125.443,6747.0
2022-09-14 11:20:00,127.47,127.47,127.35,127.38,6933.0,125.4922,125.4922,125.374,125.4036,6933.0
2022-09-14 11:25:00,127.38,127.41,127.28,127.33,4518.0,125.4036,125.4331,125.3051,125.3543,4518.0
2022-09-14 11:30:00,127.33,127.33,127.16,127.2,5642.0,125.3543,125.3543,125.187,125.2264,5642.0
2022-09-14 11:35:00,127.23,127.23,126.71,126.99,15403.0,125.2559,125.2559,124.744,125.0196,15403.0
2022-09-14 11:40:00,127.03,127.09,126.94,127.05,6150.0,125.059,125.1181,124.9704,125.0787,6150.0
2022-09-14 11:45:00,127.02,127.2,127.01,127.15,4734.0,125.0492,125.2264,125.0393,125.1771,4734.0
2022-09-14 11:50:00,127.12,127.12,126.86,127.07,5235.0,125.1476,125.1476,124.8916,125.0984,5235.0
2022-09-14 11:55:00,127.06,127.09,127.01,127.05,5087.0,125.0885,125.1181,125.0393,125.0787,5087.0
2022-09-14 12:00:00,127.04,127.1,126.93,126.93,2997.0,125.0688,125.1279,124.9606,124.9606,2997.0
2022-09-14 12:05:00,126.95,127.08,126.92,127.06,6641.0,124.9802,125.1082,124.9507,125.0885,6641.0
2022-09-14 12:10:00,127.01,127.25,126.98,127.2,8439.0,125.0393,125.2756,125.0098,125.2264,8439.0
2022-09-14 12:15:00,127.22,127.26,127.16,127.25,4650.0,125.2461,125.2854,125.187,125.2756,4650.0
2022-09-14 12:20:00,127.21,127.35,127.17,127.3,3754.0,125.2362,125.374,125.1968,125.3248,3754.0
2022-09-14 12:25:00,127.33,127.35,127.02,127.13,6332.0,125.3543,125.374,125.0492,125.1574,6332.0
2022-09-14 12:30:00,127.15,127.21,126.99,127.12,2912.0,125.1771,125.2362,125.0196,125.1476,2912.0
2022-09-14 12:35:00,127.09,127.2,126.97,127.17,4976.0,125.1181,125.2264,124.9999,125.1968,4976.0
2022-09-14 12:40:00,127.11,127.24,127.11,127.16,3227.0,125.1378,125.2657,125.1378,125.187,3227.0
2022-09-14 12:45:00,127.15,127.28,127.15,127.28,98791.0,125.1771,125.3051,125.1771,125.3051,98791.0
2022-09-14 12:50:00,127.28,127.37,127.25,127.36,3284.0,125.3051,125.3937,125.2756,125.3839,3284.0
2022-09-14 12:55:00,127.34,127.42,127.27,127.37,6966.0,125.3642,125.443,125.2953,125.3937,6966.0
2022-09-14 13:00:00,127.45,127.64,127.4,127.61,4507.0,125.4725,125.6595,125.4233,125.63,4507.0
2022-09-14 13:05:00,127.59,127.71,127.55,127.71,3060.0,125.6103,125.7285,125.5709,125.7285,3060.0
2022-09-14 13:10:00,127.67,127.69,127.56,127.65,4742.0,125.6891,125.7088,125.5808,125.6694,4742.0
2022-09-14 13:15:00,127.68,127.7,127.57,127.65,3207.0,125.6989,125.7186,125.5906,125.6694,3207.0
2022-09-14 13:20:00,127.69,127.72,127.57,127.58,3293.0,125.7088,125.7383,125.5906,125.6005,3293.0
2022-09-14 13:25:00,127.58,127.61,127.5,127.61,1956.0,125.6005,125.63,125.5217,125.63,1956.0
2022-09-14 13:30:00,127.61,127.66,127.48,127.54,4489.0,125.63,125.6792,125.502,125.5611,4489.0
2022-09-14 13:35:00,127.55,127.57,127.38,127.41,2778.0,125.5709,125.5906,125.4036,125.4331,2778.0
2022-09-14 13:40:00,127.32,127.35,127.24,127.25,6701.0,125.3445,125.374,125.2657,125.2756,6701.0
2022-09-14 13:45:00,127.23,127.23,126.7,126.77,6228.0,125.2559,125.2559,124.7341,124.803,6228.0
2022-09-14 13:50:00,126.78,126.78,126.58,126.74,4704.0,124.8129,124.8129,124.616,124.7735,4704.0
2022-09-14 13:55:00,126.72,126.72,126.49,126.64,7520.0,124.7538,124.7538,124.5274,124.6751,7520.0
2022-09-14 14:00:00,126.62,126.66,126.51,126.52,6104.0,124.6554,124.6947,124.5471,124.5569,6104.0
2022-09-14 14:05:00,126.51,126.7,126.51,126.7,6079.0,124.5471,124.7341,124.5471,124.7341,6079.0
2022-09-14 14:10:00,126.71,126.74,126.49,126.62,4460.0,124.744,124.7735,124.5274,124.6554,4460.0
2022-09-14 14:15:00,126.64,126.66,126.48,126.62,2717.0,124.6751,124.6947,124.5175,124.6554,2717.0
2022-09-14 14:20:00,126.66,126.7,126.63,126.7,4370.0,124.6947,124.7341,124.6652,124.7341,4370.0
2022-09-14 14:25:00,126.66,126.74,126.6,126.7,4254.0,124.6947,124.7735,124.6357,124.7341,4254.0
2022-09-14 14:30:00,126.7,126.78,126.65,126.76,4078.0,124.7341,124.8129,124.6849,124.7932,4078.0
2022-09-14 14:35:00,126.74,126.76,126.65,126.71,4549.0,124.7735,124.7932,124.6849,124.744,4549.0
2022-09-14 14:40:00,126.67,126.73,126.59,126.59,6522.0,124.7046,124.7637,124.6258,124.6258,6522.0
2022-09-14 14:45:00,126.59,126.65,126.52,126.54,6302.0,124.6258,124.6849,124.5569,124.5766,6302.0
2022-09-14 14:50:00,126.57,126.62,126.37,126.42,5293.0,124.6061,124.6554,124.4092,124.4585,5293.0
2022-09-14 14:55:00,126.43,126.47,126.35,126.41,7169.0,124.4683,124.5077,124.3896,124.4486,7169.0
2022-09-14 15:00:00,126.41,126.52,126.41,126.44,7517.0,124.4486,124.5569,124.4486,124.4782,7517.0
2022-09-14 15:05:00,126.52,126.71,126.51,126.71,4730.0,124.5569,124.744,124.5471,124.744,4730.0
2022-09-14 15:10:00,126.72,126.72,126.38,126.38,9853.0,124.7538,124.7538,124.4191,124.4191,9853.0
2022-09-14 15:15:00,126.34,126.37,126.13,126.23,6663.0,124.3797,124.4092,124.173,124.2714,6663.0
2022-09-14 15:20:00,126.21,126.43,126.17,126.36,6317.0,124.2517,124.4683,124.2123,124.3994,6317.0
2022-09-14 15:25:00,126.37,126.38,126.24,126.38,7626.0,124.4092,124.4191,124.2813,124.4191,7626.0
2022-09-14 15:30:00,126.36,126.36,126.2,126.32,11688.0,124.3994,124.3994,124.2419,124.36,11688.0
2022-09-14 15:35:00,126.3,126.39,126.25,126.34,12417.0,124.3403,124.4289,124.2911,124.3797,12417.0
2022-09-14 15:40:00,126.32,126.54,126.27,126.51,13390.0,124.36,124.5766,124.3108,124.5471,13390.0
2022-09-14 15:45:00,126.51,126.52,126.4,126.42,16228.0,124.5471,124.5569,124.4388,124.4585,16228.0
2022-09-14 15:50:00,126.43,126.87,126.43,126.79,36950.0,124.4683,124.9015,124.4683,124.8227,36950.0
2022-09-14 15:55:00,126.81,127.01,126.64,126.93,76196.0,124.8424,125.0393,124.6751,124.9606,76196.0
2022-09-15 09:30:00,125.2,125.64,124.71,125.52,50610.0,123.2574,123.6906,122.775,123.5724,50610.0
2022-09-15 09:35:00,125.63,125.78,125.37,125.78,10317.0,123.6807,123.8284,123.4248,123.8284,10317.0
2022-09-15 09:40:00,125.7,126.1,125.66,125.77,6962.0,123.7496,124.1434,123.7103,123.8186,6962.0
2022-09-15 09:45:00,125.89,126.2,125.89,126.05,4444.0,123.9367,124.2419,123.9367,124.0942,4444.0
2022-09-15 09:50:00,126.12,126.46,126.12,126.43,10205.0,124.1631,124.4978,124.1631,124.4683,10205.0
2022-09-15 09:55:00,126.46,126.46,126.04,126.04,13401.0,124.4978,124.4978,124.0844,124.0844,13401.0
2022-09-15 10:00:00,126.08,126.44,126.07,126.19,8950.0,124.1237,124.4782,124.1139,124.232,8950.0
2022-09-15 10:05:00,126.25,126.45,126.21,126.43,7798.0,124.2911,124.488,124.2517,124.4683,7798.0
2022-09-15 10:10:00,126.52,126.66,126.4,126.59,8858.0,124.5569,124.6947,124.4388,124.6258,8858.0
2022-09-15 10:15:00,126.56,126.6,126.15,126.19,13854.0,124.5963,124.6357,124.1927,124.232,13854.0
2022-09-15 10:20:00,126.11,126.15,125.92,126.0,6367.0,124.1533,124.1927,123.9662,124.045,6367.0
2022-09-15 10:25:00,125.95,125.95,125.38,125.41,31674.0,123.9958,123.9958,123.4346,123.4641,31674.0
2022-09-15 10:30:00,125.33,125.55,125.16,125.49,20168.0,123.3854,123.602,123.218,123.5429,20168.0
2022-09-15 10:35:00,125.53,125.71,125.49,125.7,6816.0,123.5823,123.7595,123.5429,123.7496,6816.0
2022-09-15 10:40:00,125.74,125.95,125.7,125.91,11581.0,123.789,123.9958,123.7496,123.9564,11581.0
2022-09-15 10:45:00,125.93,125.93,125.52,125.52,6195.0,123.9761,123.9761,123.5724,123.5724,6195.0
2022-09-15 10:50:00,125.51,125.51,125.12,125.13,8043.0,123.5626,123.5626,123.1786,123.1885,8043.0
2022-09-15 10:55:00,125.04,125.2,124.97,125.13,9265.0,123.0999,123.2574,123.031,123.1885,9265.0
2022-09-15 11:00:00,125.11,125.2,125.02,125.18,8834.0,123.1688,123.2574,123.0802,123.2377,8834.0
2022-09-15 11:05:00,125.15,125.26,124.94,124.94,17528.0,123.2082,123.3165,123.0014,123.0014,17528.0
2022-09-15 11:10:00,124.9,125.07,124.83,124.89,6128.0,122.9621,123.1294,122.8931,122.9522,6128.0
2022-09-15 11:15:00,124.89,124.96,124.77,124.94,6578.0,122.9522,123.0211,122.8341,123.0014,6578.0
2022-09-15 11:20:00,124.92,125.16,124.89,125.11,6897.0,122.9817,123.218,122.9522,123.1688,6897.0
2022-09-15 11:25:00,125.13,125.33,125.1,125.17,3759.0,123.1885,123.3854,123.1589,123.2279,3759.0
2022-09-15 11:30:00,125.19,125.35,125.18,125.27,9600.0,123.2476,123.4051,123.2377,123.3263,9600.0
2022-09-15 11:35:00,125.26,125.45,125.18,125.41,7091.0,123.3165,123.5035,123.2377,123.4641,7091.0
2022-09-15 11:40:00,125.39,125.48,125.33,125.33,7319.0,123.4444,123.5331,123.3854,123.3854,7319.0
2022-09-15 11:45:00,125.34,125.39,125.3,125.35,3881.0,123.3952,123.4444,123.3558,123.4051,3881.0
2022-09-15 11:50:00,125.33,125.33,125.07,125.07,6637.0,123.3854,123.3854,123.1294,123.1294,6637.0
2022-09-15 11:55:00,125.08,125.08,124.96,125.07,5461.0,123.1393,123.1393,123.0211,123.1294,5461.0
2022-09-15 12:00:00,125.07,125.13,125.0,125.05,5702.0,123.1294,123.1885,123.0605,123.1097,5702.0
2022-09-15 12:05:00,125.03,125.04,124.79,124.82,5361.0,123.09,123.0999,122.8538,122.8833,5361.0
2022-09-15 12:10:00,124.8,124.86,124.69,124.7,28593.0,122.8636,122.9227,122.7553,122.7652,28593.0
2022-09-15 12:15:00,124.68,124.8,124.59,124.78,5027.0,122.7455,122.8636,122.6569,122.8439,5027.0
2022-09-15 12:20:00,124.76,124.76,124.65,124.68,4594.0,122.8242,122.8242,122.7159,122.7455,4594.0
2022-09-15 12:25:00,124.6,124.74,124.6,124.7,6466.0,122.6667,122.8045,122.6667,122.7652,6466.0
2022-09-15 12:30:00,124.68,124.83,124.68,124.77,4626.0,122.7455,122.8931,122.7455,122.8341,4626.0
2022-09-15 12:35:00,124.74,124.75,124.65,124.69,3504.0,122.8045,122.8144,122.7159,122.7553,3504.0
2022-09-15 12:40:00,124.69,124.81,124.6,124.63,4443.0,122.7553,122.8734,122.6667,122.6962,4443.0
2022-09-15 12:45:00,124.65,124.88,124.65,124.78,31126.0,122.7159,122.9424,122.7159,122.8439,31126.0
2022-09-15 12:50:00,124.79,124.79,124.73,124.73,2845.0,122.8538,122.8538,122.7947,122.7947,2845.0
2022-09-15 12:55:00,124.73,124.87,124.65,124.87,7157.0,122.7947,122.9325,122.7159,122.9325,7157.0
2022-09-15 13:00:00,124.88,125.16,124.85,125.05,15069.0,122.9424,123.218,122.9128,123.1097,15069.0
2022-09-15 13:05:00,125.04,125.15,125.04,125.12,7109.0,123.0999,123.2082,123.0999,123.1786,7109.0
2022-09-15 13:10:00,125.13,125.15,125.09,125.14,5951.0,123.1885,123.2082,123.1491,123.1983,5951.0
2022-09-15 13:15:00,125.15,125.24,125.14,125.14,7482.0,123.2082,123.2968,123.1983,123.1983,7482.0
2022-09-15 13:20:00,125.15,125.44,125.15,125.38,4568.0,123.2082,123.4937,123.2082,123.4346,4568.0
2022-09-15 13:25:00,125.38,125.54,125.34,125.43,9298.0,123.4346,123.5921,123.3952,123.4838,9298.0
2022-09-15 13:30:00,125.43,125.5,125.33,125.5,7385.0,123.4838,123.5527,123.3854,123.5527,7385.0
2022-09-15 13:35:00,125.48,125.57,125.42,125.52,12727.0,123.5331,123.6217,123.474,123.5724,12727.0
2022-09-15 13:40:00,125.5,125.51,125.32,125.33,5157.0,123.5527,123.5626,123.3755,123.3854,5157.0
2022-09-15 13:45:00,125.34,125.34,125.06,125.11,6179.0,123.3952,123.3952,123.1196,123.1688,6179.0
2022-09-15 13:50:00,125.09,125.14,125.0,125.13,3012.0,123.1491,123.1983,123.0605,123.1885,3012.0
2022-09-15 13:55:00,125.1,125.12,125.05,125.09,4367.0,123.1589,123.1786,123.1097,123.1491,4367.0
2022-09-15 14:00:00,125.08,125.08,124.67,124.73,6032.0,123.1393,123.1393,122.7356,122.7947,6032.0
2022-09-15 14:05:00,124.76,124.78,124.56,124.62,6977.0,122.8242,122.8439,122.6273,122.6864,6977.0
2022-09-15 14:10:00,124.64,124.75,124.57,124.69,17490.0,122.7061,122.8144,122.6372,122.7553,17490.0
2022-09-15 14:15:00,124.67,124.73,124.59,124.69,9771.0,122.7356,122.7947,122.6569,122.7553,9771.0
2022-09-15 14:20:00,124.7,124.85,124.68,124.82,7661.0,122.7652,122.9128,122.7455,122.8833,7661.0
2022-09-15 14:25:00,124.84,124.91,124.76,124.91,9475.0,122.903,122.9719,122.8242,122.9719,9475.0
2022-09-15 14:30:00,124.89,124.95,124.82,124.83,9200.0,122.9522,123.0113,122.8833,122.8931,9200.0
2022-09-15 14:35:00,124.85,124.92,124.79,124.87,4801.0,122.9128,122.9817,122.8538,122.9325,4801.0
2022-09-15 14:40:00,124.86,124.89,124.73,124.83,3383.0,122.9227,122.9522,122.7947,122.8931,3383.0
2022-09-15 14:45:00,124.81,124.81,124.57,124.57,6709.0,122.8734,122.8734,122.6372,122.6372,6709.0
2022-09-15 14:50:00,124.6,124.6,124.37,124.46,6817.0,122.6667,122.6667,122.4403,122.5289,6817.0
2022-09-15 14:55:00,124.46,124.46,124.33,124.37,10555.0,122.5289,122.5289,122.4009,122.4403,10555.0
2022-09-15 15:00:00,124.36,124.39,124.28,124.39,8744.0,122.4304,122.46,122.3517,122.46,8744.0
2022-09-15 15:05:00,124.43,124.43,124.27,124.27,9918.0,122.4993,122.4993,122.3418,122.3418,9918.0
2022-09-15 15:10:00,124.24,124.26,123.91,123.93,11162.0,122.3123,122.332,121.9874,122.0071,11162.0
2022-09-15 15:15:00,123.94,123.96,123.75,123.86,27494.0,122.0169,122.0366,121.8299,121.9382,27494.0
2022-09-15 15:20:00,123.86,124.03,123.85,123.99,12414.0,121.9382,122.1055,121.9283,122.0662,12414.0
2022-09-15 15:25:00,124.0,124.0,123.81,123.89,12974.0,122.076,122.076,121.889,121.9677,12974.0
2022-09-15 15:30:00,123.89,123.97,123.81,123.86,20396.0,121.9677,122.0465,121.889,121.9382,20396.0
2022-09-15 15:35:00,123.86,123.94,123.82,123.93,15699.0,121.9382,122.0169,121.8988,122.0071,15699.0
2022-09-15 15:40:00,123.94,124.08,123.87,124.03,19911.0,122.0169,122.1548,121.948,122.1055,19911.0
2022-09-15 15:45:00,124.01,124.04,123.86,124.01,41028.0,122.0859,122.1154,121.9382,122.0859,41028.0
2022-09-15 15:50:00,124.01,124.31,123.83,124.27,103337.0,122.0859,122.3812,121.9087,122.3418,103337.0
2022-09-15 15:55:00,124.27,124.45,124.23,124.41,160036.0,122.3418,122.519,122.3024,122.4797,160036.0
2022-09-16 09:30:00,123.87,123.97,123.45,123.65,320465.0,121.948,122.0465,121.5345,121.7314,320465.0
2022-09-16 09:35:00,123.54,123.69,122.91,123.69,22346.0,121.6232,121.7708,121.0029,121.7708,22346.0
2022-09-16 09:40:00,123.79,123.8,122.46,122.62,42327.0,121.8693,121.8791,120.5599,120.7174,42327.0
2022-09-16 09:45:00,122.63,123.04,122.46,122.49,10404.0,120.7273,121.1309,120.5599,120.5894,10404.0
2022-09-16 09:50:00,122.73,123.07,122.59,122.66,7650.0,120.8257,121.1604,120.6879,120.7568,7650.0
2022-09-16 09:55:00,122.63,122.83,122.58,122.71,6254.0,120.7273,120.9242,120.678,120.806,6254.0
2022-09-16 10:00:00,122.77,122.9,122.38,122.38,9228.0,120.8651,120.9931,120.4812,120.4812,9228.0
2022-09-16 10:05:00,122.38,122.76,122.36,122.62,14973.0,120.4812,120.8553,120.4615,120.7174,14973.0
2022-09-16 10:10:00,122.65,123.38,122.65,123.21,45005.0,120.747,121.4656,120.747,121.2983,45005.0
2022-09-16 10:15:00,123.14,123.14,122.54,122.54,6841.0,121.2294,121.2294,120.6387,120.6387,6841.0
2022-09-16 10:20:00,122.64,122.81,122.62,122.81,8919.0,120.7371,120.9045,120.7174,120.9045,8919.0
2022-09-16 10:25:00,122.78,122.81,122.62,122.62,6440.0,120.8749,120.9045,120.7174,120.7174,6440.0
2022-09-16 10:30:00,122.57,122.99,122.57,122.97,8667.0,120.6682,121.0817,120.6682,121.062,8667.0
2022-09-16 10:35:00,123.05,123.23,122.88,122.95,16937.0,121.1408,121.318,120.9734,121.0423,16937.0
2022-09-16 10:40:00,122.95,123.2,122.75,122.86,14545.0,121.0423,121.2884,120.8454,120.9537,14545.0
2022-09-16 10:45:00,122.86,122.88,122.51,122.57,6587.0,120.9537,120.9734,120.6091,120.6682,6587.0
2022-09-16 10:50:00,122.57,122.76,122.49,122.52,5691.0,120.6682,120.8553,120.5894,120.619,5691.0
2022-09-16 10:55:00,122.51,122.53,122.25,122.39,9494.0,120.6091,120.6288,120.3532,120.491,9494.0
2022-09-16 11:00:00,122.36,122.58,122.31,122.4,20854.0,120.4615,120.678,120.4122,120.5008,20854.0
2022-09-16 11:05:00,122.37,122.78,122.31,122.51,15454.0,120.4713,120.8749,120.4122,120.6091,15454.0
2022-09-16 11:10:00,122.5,122.67,122.45,122.64,8205.0,120.5993,120.7667,120.5501,120.7371,8205.0
2022-09-16 11:15:00,122.61,122.82,122.54,122.67,11460.0,120.7076,120.9143,120.6387,120.7667,11460.0
2022-09-16 11:20:00,122.66,122.66,122.27,122.37,6058.0,120.7568,120.7568,120.3729,120.4713,6058.0
2022-09-16 11:25:00,122.33,122.35,122.03,122.14,14255.0,120.4319,120.4516,120.1366,120.2449,14255.0
2022-09-16 11:30:00,122.16,122.3,122.05,122.23,12696.0,120.2646,120.4024,120.1563,120.3335,12696.0
2022-09-16 11:35:00,122.24,122.31,122.08,122.11,9982.0,120.3433,120.4122,120.1858,120.2153,9982.0
2022-09-16 11:40:00,122.12,122.31,122.0,122.04,22705.0,120.2252,120.4122,120.107,120.1464,22705.0
2022-09-16 11:45:00,121.98,122.19,121.96,122.18,5687.0,120.0874,120.2941,120.0677,120.2843,5687.0
2022-09-16 11:50:00,122.17,122.25,122.02,122.09,10430.0,120.2744,120.3532,120.1267,120.1957,10430.0
2022-09-16 11:55:00,122.12,122.23,121.99,122.23,5701.0,120.2252,120.3335,120.0972,120.3335,5701.0
2022-09-16 12:00:00,122.19,122.19,121.71,121.71,8851.0,120.2941,120.2941,119.8215,119.8215,8851.0
2022-09-16 12:05:00,121.77,121.87,121.61,121.61,7609.0,119.8806,119.9791,119.7231,119.7231,7609.0
2022-09-16 12:10:00,121.61,121.68,121.57,121.6,11276.0,119.7231,119.792,119.6837,119.7133,11276.0
2022-09-16 12:15:00,121.62,121.65,121.27,121.4,11205.0,119.7329,119.7625,119.3884,119.5164,11205.0
2022-09-16 12:20:00,121.38,121.38,121.21,121.23,12596.0,119.4967,119.4967,119.3293,119.349,12596.0
2022-09-16 12:25:00,121.23,121.33,120.0,121.32,18550.0,119.349,119.4474,118.1381,119.4376,18550.0
2022-09-16 12:30:00,121.38,121.38,120.93,120.95,18217.0,119.4967,119.4967,119.0536,119.0733,18217.0
2022-09-16 12:35:00,120.95,121.09,120.92,120.92,9627.0,119.0733,119.2112,119.0438,119.0438,9627.0
2022-09-16 12:40:00,120.98,120.99,120.86,120.91,18357.0,119.1029,119.1127,118.9847,119.034,18357.0
2022-09-16 12:45:00,120.88,120.96,120.72,120.82,9773.0,119.0044,119.0832,118.8469,118.9454,9773.0
2022-09-16 12:50:00,120.86,121.02,120.85,120.93,6496.0,118.9847,119.1423,118.9749,119.0536,6496.0
2022-09-16 12:55:00,120.94,121.19,120.92,121.16,5882.0,119.0635,119.3096,119.0438,119.2801,5882.0
2022-09-16 13:00:00,121.13,121.19,121.01,121.02,3708.0,119.2505,119.3096,119.1324,119.1423,3708.0
2022-09-16 13:05:00,121.01,121.04,120.76,120.86,6678.0,119.1324,119.1619,118.8863,118.9847,6678.0
2022-09-16 13:10:00,120.9,120.91,120.84,120.88,5618.0,119.0241,119.034,118.965,119.0044,5618.0
2022-09-16 13:15:00,120.91,121.05,120.89,121.04,7731.0,119.034,119.1718,119.0143,119.1619,7731.0
2022-09-16 13:20:00,121.05,121.14,121.05,121.12,5300.0,119.1718,119.2604,119.1718,119.2407,5300.0
2022-09-16 13:25:00,121.13,121.35,121.13,121.3,6989.0,119.2505,119.4671,119.2505,119.4179,6989.0
2022-09-16 13:30:00,121.32,121.52,121.31,121.31,5132.0,119.4376,119.6345,119.4278,119.4278,5132.0
2022-09-16 13:35:00,121.34,121.56,121.34,121.54,5715.0,119.4573,119.6739,119.4573,119.6542,5715.0
2022-09-16 13:40:00,121.52,121.52,121.33,121.33,5072.0,119.6345,119.6345,119.4474,119.4474,5072.0
2022-09-16 13:45:00,121.33,121.48,121.31,121.41,8197.0,119.4474,119.5951,119.4278,119.5262,8197.0
2022-09-16 13:50:00,121.41,121.42,121.19,121.22,5748.0,119.5262,119.536,119.3096,119.3391,5748.0
2022-09-16 13:55:00,121.19,121.22,121.07,121.22,6403.0,119.3096,119.3391,119.1915,119.3391,6403.0
2022-09-16 14:00:00,121.22,121.23,121.06,121.15,10030.0,119.3391,119.349,119.1816,119.2702,10030.0
2022-09-16 14:05:00,121.15,121.18,121.0,121.0,9620.0,119.2702,119.2998,119.1226,119.1226,9620.0
2022-09-16 14:10:00,120.96,121.01,120.84,120.96,8452.0,119.0832,119.1324,118.965,119.0832,8452.0
2022-09-16 14:15:00,121.02,121.08,120.88,120.9,5517.0,119.1423,119.2013,119.0044,119.0241,5517.0
2022-09-16 14:20:00,120.9,121.04,120.89,121.03,7439.0,119.0241,119.1619,119.0143,119.1521,7439.0
2022-09-16 14:25:00,121.05,121.37,121.03,121.22,14601.0,119.1718,119.4868,119.1521,119.3391,14601.0
2022-09-16 14:30:00,121.19,121.28,121.07,121.28,10358.0,119.3096,119.3982,119.1915,119.3982,10358.0
2022-09-16 14:35:00,121.29,121.37,121.19,121.23,6794.0,119.4081,119.4868,119.3096,119.349,6794.0
2022-09-16 14:40:00,121.23,121.28,121.14,121.22,7956.0,119.349,119.3982,119.2604,119.3391,7956.0
2022-09-16 14:45:00,121.18,121.39,121.11,121.39,6033.0,119.2998,119.5065,119.2309,119.5065,6033.0
2022-09-16 14:50:00,121.37,121.46,121.3,121.46,10051.0,119.4868,119.5754,119.4179,119.5754,10051.0
2022-09-16 14:55:00,121.45,121.49,121.3,121.31,7998.0,119.5656,119.605,119.4179,119.4278,7998.0
2022-09-16 15:00:00,121.3,121.54,121.29,121.5,7940.0,119.4179,119.6542,119.4081,119.6148,7940.0
2022-09-16 15:05:00,121.52,121.7,121.52,121.59,9462.0,119.6345,119.8117,119.6345,119.7034,9462.0
2022-09-16 15:10:00,121.61,121.81,121.56,121.67,17775.0,119.7231,119.92,119.6739,119.7822,17775.0
2022-09-16 15:15:00,121.68,121.74,121.42,121.45,18229.0,119.792,119.8511,119.536,119.5656,18229.0
2022-09-16 15:20:00,121.45,121.68,121.42,121.5,13495.0,119.5656,119.792,119.536,119.6148,13495.0
2022-09-16 15:25:00,121.5,121.56,121.4,121.48,18185.0,119.6148,119.6739,119.5164,119.5951,18185.0
2022-09-16 15:30:00,121.48,121.49,121.3,121.33,25272.0,119.5951,119.605,119.4179,119.4474,25272.0
2022-09-16 15:35:00,121.31,121.56,121.17,121.56,39225.0,119.4278,119.6739,119.2899,119.6739,39225.0
2022-09-16 15:40:00,121.55,121.72,121.51,121.65,40914.0,119.664,119.8314,119.6246,119.7625,40914.0
2022-09-16 15:45:00,121.66,121.7,121.29,121.56,42326.0,119.7723,119.8117,119.4081,119.6739,42326.0
2022-09-16 15:50:00,121.54,121.94,121.31,121.49,100386.0,119.6542,120.048,119.4278,119.605,100386.0
2022-09-16 15:55:00,121.52,121.92,121.52,121.71,141051.0,119.6345,120.0283,119.6345,119.8215,141051.0
2022-09-19 09:30:00,121.19,121.66,120.95,121.19,31893.0,119.3096,119.7723,119.0733,119.3096,31893.0
2022-09-19 09:35:00,121.14,121.14,120.21,120.54,9601.0,119.2604,119.2604,118.3448,118.6697,9601.0
2022-09-19 09:40:00,120.57,120.72,120.21,120.24,9896.0,118.6992,118.8469,118.3448,118.3744,9896.0
2022-09-19 09:45:00,120.25,120.5,120.16,120.42,14557.0,118.3842,118.6303,118.2956,118.5516,14557.0
2022-09-19 09:50:00,120.46,120.49,120.22,120.34,20167.0,118.5909,118.6205,118.3547,118.4728,20167.0
2022-09-19 09:55:00,120.4,120.66,120.27,120.47,18995.0,118.5319,118.7878,118.4039,118.6008,18995.0
2022-09-19 10:00:00,120.45,120.75,120.3,120.75,4280.0,118.5811,118.8764,118.4334,118.8764,4280.0
2022-09-19 10:05:00,120.84,120.97,120.57,120.82,6760.0,118.965,119.093,118.6992,118.9454,6760.0
2022-09-19 10:10:00,120.89,121.37,120.89,121.18,3136.0,119.0143,119.4868,119.0143,119.2998,3136.0
2022-09-19 10:15:00,121.12,121.13,120.98,120.98,9113.0,119.2407,119.2505,119.1029,119.1029,9113.0
2022-09-19 10:20:00,120.98,121.12,120.86,121.06,7884.0,119.1029,119.2407,118.9847,119.1816,7884.0
2022-09-19 10:25:00,121.11,121.29,121.04,121.21,7625.0,119.2309,119.4081,119.1619,119.3293,7625.0
2022-09-19 10:30:00,121.17,121.17,120.92,121.08,2972.0,119.2899,119.2899,119.0438,119.2013,2972.0
2022-09-19 10:35:00,121.18,121.28,121.15,121.23,5713.0,119.2998,119.3982,119.2702,119.349,5713.0
2022-09-19 10:40:00,121.27,121.41,121.27,121.37,3300.0,119.3884,119.5262,119.3884,119.4868,3300.0
2022-09-19 10:45:00,121.44,121.55,121.36,121.42,4205.0,119.5557,119.664,119.477,119.536,4205.0
2022-09-19 10:50:00,121.41,121.51,121.32,121.34,3450.0,119.5262,119.6246,119.4376,119.4573,3450.0
2022-09-19 10:55:00,121.34,121.5,121.33,121.36,6053.0,119.4573,119.6148,119.4474,119.477,6053.0
2022-09-19 11:00:00,121.4,121.56,121.37,121.45,6111.0,119.5164,119.6739,119.4868,119.5656,6111.0
2022-09-19 11:05:00,121.44,121.66,121.44,121.51,9139.0,119.5557,119.7723,119.5557,119.6246,9139.0
2022-09-19 11:10:00,121.61,121.68,121.55,121.62,4400.0,119.7231,119.792,119.664,119.7329,4400.0
2022-09-19 11:15:00,121.64,121.75,121.55,121.64,3960.0,119.7526,119.8609,119.664,119.7526,3960.0
2022-09-19 11:20:00,121.66,121.66,121.46,121.46,5270.0,119.7723,119.7723,119.5754,119.5754,5270.0
2022-09-19 11:25:00,121.44,121.46,121.29,121.29,4829.0,119.5557,119.5754,119.4081,119.4081,4829.0
2022-09-19 11:30:00,121.22,121.26,121.15,121.2,4377.0,119.3391,119.3785,119.2702,119.3195,4377.0
2022-09-19 11:35:00,121.21,121.21,120.99,120.99,11889.0,119.3293,119.3293,119.1127,119.1127,11889.0
2022-09-19 11:40:00,120.96,121.24,120.95,121.11,45298.0,119.0832,119.3588,119.0733,119.2309,45298.0
2022-09-19 11:45:00,121.09,121.28,121.08,121.28,4237.0,119.2112,119.3982,119.2013,119.3982,4237.0
2022-09-19 11:50:00,121.27,121.46,121.26,121.41,4970.0,119.3884,119.5754,119.3785,119.5262,4970.0
2022-09-19 11:55:00,121.46,121.46,121.24,121.29,4677.0,119.5754,119.5754,119.3588,119.4081,4677.0
2022-09-19 12:00:00,121.32,121.45,121.32,121.4,2737.0,119.4376,119.5656,119.4376,119.5164,2737.0
2022-09-19 12:05:00,121.44,121.53,121.31,121.48,5806.0,119.5557,119.6443,119.4278,119.5951,5806.0
2022-09-19 12:10:00,121.46,121.59,121.46,121.5,3861.0,119.5754,119.7034,119.5754,119.6148,3861.0
2022-09-19 12:15:00,121.5,121.74,121.5,121.72,4961.0,119.6148,119.8511,119.6148,119.8314,4961.0
2022-09-19 12:20:00,121.7,121.78,121.62,121.7,6466.0,119.8117,119.8905,119.7329,119.8117,6466.0
2022-09-19 12:25:00,121.66,121.66,121.5,121.57,4968.0,119.7723,119.7723,119.6148,119.6837,4968.0
2022-09-19 12:30:00,121.56,121.71,121.54,121.68,3819.0,119.6739,119.8215,119.6542,119.792,3819.0
2022-09-19 12:35:00,121.67,121.89,121.67,121.87,5200.0,119.7822,119.9988,119.7822,119.9791,5200.0
2022-09-19 12:40:00,121.86,121.89,121.79,121.85,3291.0,119.9692,119.9988,119.9003,119.9594,3291.0
2022-09-19 12:45:00,121.82,121.87,121.79,121.81,4693.0,119.9298,119.9791,119.9003,119.92,4693.0
2022-09-19 12:50:00,121.92,122.02,121.91,122.02,3954.0,120.0283,120.1267,120.0184,120.1267,3954.0
2022-09-19 12:55:00,122.04,122.08,121.96,122.06,6127.0,120.1464,120.1858,120.0677,120.1661,6127.0
2022-09-19 13:00:00,122.05,122.09,121.96,122.06,7255.0,120.1563,120.1957,120.0677,120.1661,7255.0
2022-09-19 13:05:00,122.05,122.1,121.97,122.09,5825.0,120.1563,120.2055,120.0775,120.1957,5825.0
2022-09-19 13:10:00,122.1,122.1,121.99,122.06,3500.0,120.2055,120.2055,120.0972,120.1661,3500.0
2022-09-19 13:15:00,122.06,122.06,121.91,121.94,6956.0,120.1661,120.1661,120.0184,120.048,6956.0
2022-09-19 13:20:00,121.92,121.97,121.82,121.83,9125.0,120.0283,120.0775,119.9298,119.9397,9125.0
2022-09-19 13:25:00,121.8,121.82,121.72,121.74,5333.0,119.9102,119.9298,119.8314,119.8511,5333.0
2022-09-19 13:30:00,121.73,121.73,121.53,121.53,5436.0,119.8412,119.8412,119.6443,119.6443,5436.0
2022-09-19 13:35:00,121.52,121.65,121.51,121.64,17114.0,119.6345,119.7625,119.6246,119.7526,17114.0
2022-09-19 13:40:00,121.65,121.82,121.65,121.82,5747.0,119.7625,119.9298,119.7625,119.9298,5747.0
2022-09-19 13:45:00,121.89,121.99,121.88,121.93,5376.0,119.9988,120.0972,119.9889,120.0381,5376.0
2022-09-19 13:50:00,121.95,121.98,121.89,121.94,3756.0,120.0578,120.0874,119.9988,120.048,3756.0
2022-09-19 13:55:00,121.94,121.97,121.8,121.84,8504.0,120.048,120.0775,119.9102,119.9495,8504.0
2022-09-19 14:00:00,121.86,121.94,121.81,121.87,4416.0,119.9692,120.048,119.92,119.9791,4416.0
2022-09-19 14:05:00,121.88,121.91,121.79,121.9,5684.0,119.9889,120.0184,119.9003,120.0086,5684.0
2022-09-19 14:10:00,121.89,121.9,121.77,121.8,4116.0,119.9988,120.0086,119.8806,119.9102,4116.0
2022-09-19 14:15:00,121.77,121.92,121.77,121.83,4809.0,119.8806,120.0283,119.8806,119.9397,4809.0
2022-09-19 14:20:00,121.86,121.91,121.76,121.78,3544.0,119.9692,120.0184,119.8708,119.8905,3544.0
2022-09-19 14:25:00,121.77,121.97,121.76,121.95,6161.0,119.8806,120.0775,119.8708,120.0578,6161.0
2022-09-19 14:30:00,122.03,122.06,122.0,122.06,3581.0,120.1366,120.1661,120.107,120.1661,3581.0
2022-09-19 14:35:00,122.03,122.11,122.01,122.07,9405.0,120.1366,120.2153,120.1169,120.176,9405.0
2022-09-19 14:40:00,122.07,122.13,121.98,122.01,4371.0,120.176,120.235,120.0874,120.1169,4371.0
2022-09-19 14:45:00,122.03,122.03,121.92,121.95,2570.0,120.1366,120.1366,120.0283,120.0578,2570.0
2022-09-19 14:50:00,121.94,122.11,121.94,122.06,6887.0,120.048,120.2153,120.048,120.1661,6887.0
2022-09-19 14:55:00,122.12,122.19,122.09,122.18,5711.0,120.2252,120.2941,120.1957,120.2843,5711.0
2022-09-19 15:00:00,122.2,122.39,122.2,122.35,10219.0,120.3039,120.491,120.3039,120.4516,10219.0
2022-09-19 15:05:00,122.33,122.42,122.29,122.42,3802.0,120.4319,120.5205,120.3925,120.5205,3802.0
2022-09-19 15:10:00,122.4,122.67,122.37,122.58,11839.0,120.5008,120.7667,120.4713,120.678,11839.0
2022-09-19 15:15:00,122.57,122.61,122.54,122.58,4808.0,120.6682,120.7076,120.6387,120.678,4808.0
2022-09-19 15:20:00,122.6,122.75,122.55,122.69,6582.0,120.6977,120.8454,120.6485,120.7863,6582.0
2022-09-19 15:25:00,122.72,122.77,122.65,122.67,5052.0,120.8159,120.8651,120.747,120.7667,5052.0
2022-09-19 15:30:00,122.69,122.85,122.69,122.79,10457.0,120.7863,120.9439,120.7863,120.8848,10457.0
2022-09-19 15:35:00,122.77,123.01,122.73,122.93,9956.0,120.8651,121.1014,120.8257,121.0226,9956.0
2022-09-19 15:40:00,122.93,123.0,122.86,122.92,15122.0,121.0226,121.0915,120.9537,121.0128,15122.0
2022-09-19 15:45:00,122.95,122.97,122.73,122.8,18952.0,121.0423,121.062,120.8257,120.8946,18952.0
2022-09-19 15:50:00,122.82,122.9,122.64,122.86,41546.0,120.9143,120.9931,120.7371,120.9537,41546.0
2022-09-19 15:55:00,122.86,122.96,122.71,122.94,76496.0,120.9537,121.0522,120.806,121.0325,76496.0
2022-09-20 09:30:00,122.45,122.57,122.2,122.41,37800.0,120.5501,120.6682,120.3039,120.5107,37800.0
2022-09-20 09:35:00,122.39,122.39,122.11,122.25,6240.0,120.491,120.491,120.2153,120.3532,6240.0
2022-09-20 09:40:00,122.31,122.31,122.14,122.14,2580.0,120.4122,120.4122,120.2449,120.2449,2580.0
2022-09-20 09:45:00,122.13,122.41,122.1,122.36,11778.0,120.235,120.5107,120.2055,120.4615,11778.0
2022-09-20 09:50:00,122.33,122.36,122.14,122.33,15023.0,120.4319,120.4615,120.2449,120.4319,15023.0
2022-09-20 09:55:00,122.34,122.63,122.3,122.49,15276.0,120.4418,120.7273,120.4024,120.5894,15276.0
2022-09-20 10:00:00,122.53,122.53,122.32,122.38,9029.0,120.6288,120.6288,120.4221,120.4812,9029.0
2022-09-20 10:05:00,122.4,122.52,122.38,122.48,6972.0,120.5008,120.619,120.4812,120.5796,6972.0
2022-09-20 10:10:00,122.45,122.52,122.33,122.43,17797.0,120.5501,120.619,120.4319,120.5304,17797.0
2022-09-20 10:15:00,122.44,122.44,122.2,122.2,18215.0,120.5402,120.5402,120.3039,120.3039,18215.0
2022-09-20 10:20:00,122.2,122.27,122.06,122.06,6371.0,120.3039,120.3729,120.1661,120.1661,6371.0
2022-09-20 10:25:00,122.08,122.3,122.04,122.19,9858.0,120.1858,120.4024,120.1464,120.2941,9858.0
2022-09-20 10:30:00,122.17,122.17,122.0,122.08,3742.0,120.2744,120.2744,120.107,120.1858,3742.0
2022-09-20 10:35:00,122.01,122.1,121.89,122.02,5996.0,120.1169,120.2055,119.9988,120.1267,5996.0
2022-09-20 10:40:00,122.02,122.09,121.87,121.88,2648.0,120.1267,120.1957,119.9791,119.9889,2648.0
2022-09-20 10:45:00,121.87,121.87,121.66,121.74,3149.0,119.9791,119.9791,119.7723,119.8511,3149.0
2022-09-20 10:50:00,121.75,121.87,121.68,121.78,7680.0,119.8609,119.9791,119.792,119.8905,7680.0
2022-09-20 10:55:00,121.73,121.87,121.69,121.87,10468.0,119.8412,119.9791,119.8019,119.9791,10468.0
2022-09-20 11:00:00,121.91,121.91,121.58,121.65,7810.0,120.0184,120.0184,119.6936,119.7625,7810.0
2022-09-20 11:05:00,121.65,121.85,121.62,121.74,4593.0,119.7625,119.9594,119.7329,119.8511,4593.0
2022-09-20 11:10:00,121.75,121.79,121.47,121.47,6968.0,119.8609,119.9003,119.5853,119.5853,6968.0
2022-09-20 11:15:00,121.48,121.58,121.39,121.39,5340.0,119.5951,119.6936,119.5065,119.5065,5340.0
2022-09-20 11:20:00,121.47,121.58,121.45,121.5,6730.0,119.5853,119.6936,119.5656,119.6148,6730.0
2022-09-20 11:25:00,121.48,121.51,121.44,121.45,2890.0,119.5951,119.6246,119.5557,119.5656,2890.0
2022-09-20 11:30:00,121.43,121.49,121.29,121.32,3387.0,119.5459,119.605,119.4081,119.4376,3387.0
2022-09-20 11:35:00,121.33,121.36,121.23,121.28,3217.0,119.4474,119.477,119.349,119.3982,3217.0
2022-09-20 11:40:00,121.25,121.25,121.11,121.18,28964.0,119.3687,119.3687,119.2309,119.2998,28964.0
2022-09-20 11:45:00,121.18,121.2,121.03,121.12,6328.0,119.2998,119.3195,119.1521,119.2407,6328.0
2022-09-20 11:50:00,121.11,121.34,121.06,121.3,4304.0,119.2309,119.4573,119.1816,119.4179,4304.0
2022-09-20 11:55:00,121.34,121.4,121.3,121.32,3701.0,119.4573,119.5164,119.4179,119.4376,3701.0
2022-09-20 12:00:00,121.35,121.5,121.35,121.42,3061.0,119.4671,119.6148,119.4671,119.536,3061.0
2022-09-20 12:05:00,121.36,121.38,121.32,121.35,4062.0,119.477,119.4967,119.4376,119.4671,4062.0
2022-09-20 12:10:00,121.34,121.5,121.28,121.47,10162.0,119.4573,119.6148,119.3982,119.5853,10162.0
2022-09-20 12:15:00,121.46,121.46,121.26,121.32,8705.0,119.5754,119.5754,119.3785,119.4376,8705.0
2022-09-20 12:20:00,121.34,121.34,121.16,121.16,4970.0,119.4573,119.4573,119.2801,119.2801,4970.0
2022-09-20 12:25:00,121.14,121.15,120.91,120.91,3701.0,119.2604,119.2702,119.034,119.034,3701.0
2022-09-20 12:30:00,120.81,120.84,120.64,120.77,10399.0,118.9355,118.965,118.7681,118.8961,10399.0
2022-09-20 12:35:00,120.76,120.79,120.7,120.7,5871.0,118.8863,118.9158,118.8272,118.8272,5871.0
2022-09-20 12:40:00,120.69,120.73,120.66,120.67,4630.0,118.8174,118.8568,118.7878,118.7977,4630.0
2022-09-20 12:45:00,120.65,120.75,120.62,120.73,4571.0,118.778,118.8764,118.7485,118.8568,4571.0
2022-09-20 12:50:00,120.74,120.8,120.71,120.8,6869.0,118.8666,118.9257,118.8371,118.9257,6869.0
2022-09-20 12:55:00,120.79,120.79,120.68,120.69,5779.0,118.9158,118.9158,118.8075,118.8174,5779.0
2022-09-20 13:00:00,120.68,120.82,120.68,120.76,4753.0,118.8075,118.9454,118.8075,118.8863,4753.0
2022-09-20 13:05:00,120.74,120.83,120.66,120.82,4782.0,118.8666,118.9552,118.7878,118.9454,4782.0
2022-09-20 13:10:00,120.79,120.82,120.77,120.77,4702.0,118.9158,118.9454,118.8961,118.8961,4702.0
2022-09-20 13:15:00,120.76,120.76,120.59,120.7,11914.0,118.8863,118.8863,118.7189,118.8272,11914.0
2022-09-20 13:20:00,120.71,120.76,120.67,120.73,9711.0,118.8371,118.8863,118.7977,118.8568,9711.0
2022-09-20 13:25:00,120.72,120.82,120.64,120.66,5749.0,118.8469,118.9454,118.7681,118.7878,5749.0
2022-09-20 13:30:00,120.65,120.65,120.48,120.5,7665.0,118.778,118.778,118.6106,118.6303,7665.0
2022-09-20 13:35:00,120.5,120.53,120.4,120.52,14988.0,118.6303,118.6599,118.5319,118.65,14988.0
2022-09-20 13:40:00,120.52,120.59,120.48,120.48,5335.0,118.65,118.7189,118.6106,118.6106,5335.0
2022-09-20 13:45:00,120.46,120.49,120.39,120.4,3221.0,118.5909,118.6205,118.522,118.5319,3221.0
2022-09-20 13:50:00,120.37,120.37,120.21,120.29,13617.0,118.5023,118.5023,118.3448,118.4236,13617.0
2022-09-20 13:55:00,120.3,120.32,120.11,120.14,7904.0,118.4334,118.4531,118.2464,118.2759,7904.0
2022-09-20 14:00:00,120.12,120.24,120.12,120.2,3733.0,118.2562,118.3744,118.2562,118.335,3733.0
2022-09-20 14:05:00,120.22,120.29,120.14,120.28,6764.0,118.3547,118.4236,118.2759,118.4137,6764.0
2022-09-20 14:10:00,120.27,120.28,120.11,120.11,6417.0,118.4039,118.4137,118.2464,118.2464,6417.0
2022-09-20 14:15:00,120.03,120.06,119.89,120.06,8307.0,118.1676,118.1971,118.0298,118.1971,8307.0
2022-09-20 14:20:00,120.07,120.24,120.05,120.22,4493.0,118.207,118.3744,118.1873,118.3547,4493.0
2022-09-20 14:25:00,120.21,120.38,120.21,120.35,4430.0,118.3448,118.5122,118.3448,118.4826,4430.0
2022-09-20 14:30:00,120.33,120.39,120.27,120.27,2989.0,118.463,118.522,118.4039,118.4039,2989.0
2022-09-20 14:35:00,120.3,120.36,120.27,120.36,5568.0,118.4334,118.4925,118.4039,118.4925,5568.0
2022-09-20 14:40:00,120.36,120.37,120.18,120.31,3790.0,118.4925,118.5023,118.3153,118.4433,3790.0
2022-09-20 14:45:00,120.29,120.52,120.27,120.48,7858.0,118.4236,118.65,118.4039,118.6106,7858.0
2022-09-20 14:50:00,120.46,120.46,120.36,120.36,2246.0,118.5909,118.5909,118.4925,118.4925,2246.0
2022-09-20 14:55:00,120.36,120.5,120.36,120.44,3035.0,118.4925,118.6303,118.4925,118.5713,3035.0
2022-09-20 15:00:00,120.43,120.63,120.43,120.48,4429.0,118.5614,118.7583,118.5614,118.6106,4429.0
2022-09-20 15:05:00,120.43,120.43,120.2,120.23,9063.0,118.5614,118.5614,118.335,118.3645,9063.0
2022-09-20 15:10:00,120.23,120.39,120.23,120.36,7865.0,118.3645,118.522,118.3645,118.4925,7865.0
2022-09-20 15:15:00,120.36,120.44,120.3,120.44,9469.0,118.4925,118.5713,118.4334,118.5713,9469.0
2022-09-20 15:20:00,120.45,120.54,120.43,120.46,9948.0,118.5811,118.6697,118.5614,118.5909,9948.0
2022-09-20 15:25:00,120.44,120.51,120.41,120.41,6089.0,118.5713,118.6402,118.5417,118.5417,6089.0
2022-09-20 15:30:00,120.39,120.54,120.3,120.54,8039.0,118.522,118.6697,118.4334,118.6697,8039.0
2022-09-20 15:35:00,120.54,120.75,120.51,120.71,11739.0,118.6697,118.8764,118.6402,118.8371,11739.0
2022-09-20 15:40:00,120.71,120.81,120.65,120.75,22628.0,118.8371,118.9355,118.778,118.8764,22628.0
2022-09-20 15:45:00,120.73,120.89,120.67,120.73,18072.0,118.8568,119.0143,118.7977,118.8568,18072.0
2022-09-20 15:50:00,120.69,120.73,120.51,120.67,30875.0,118.8174,118.8568,118.6402,118.7977,30875.0
2022-09-20 15:55:00,120.63,120.64,120.37,120.54,77947.0,118.7583,118.7681,118.5023,118.6697,77947.0
2022-09-21 09:30:00,121.11,121.18,120.4,120.55,24902.0,119.2309,119.2998,118.5319,118.6795,24902.0
2022-09-21 09:35:00,120.37,120.57,120.27,120.41,3911.0,118.5023,118.6992,118.4039,118.5417,3911.0
2022-09-21 09:40:00,120.35,120.35,119.55,119.55,9909.0,118.4826,118.4826,117.6951,117.6951,9909.0
2022-09-21 09:45:00,119.56,119.94,119.56,119.94,10386.0,117.7049,118.079,117.7049,118.079,10386.0
2022-09-21 09:50:00,119.91,120.1,119.81,119.87,9290.0,118.0495,118.2365,117.951,118.0101,9290.0
2022-09-21 09:55:00,119.9,120.24,119.77,120.23,8025.0,118.0396,118.3744,117.9116,118.3645,8025.0
2022-09-21 10:00:00,120.17,120.27,120.05,120.21,6097.0,118.3054,118.4039,118.1873,118.3448,6097.0
2022-09-21 10:05:00,120.15,120.17,120.0,120.15,7156.0,118.2858,118.3054,118.1381,118.2858,7156.0
2022-09-21 10:10:00,120.22,120.26,120.08,120.08,4824.0,118.3547,118.394,118.2168,118.2168,4824.0
2022-09-21 10:15:00,120.07,120.18,120.05,120.13,10688.0,118.207,118.3153,118.1873,118.2661,10688.0
2022-09-21 10:20:00,120.13,120.19,120.0,120.13,13233.0,118.2661,118.3251,118.1381,118.2661,13233.0
2022-09-21 10:25:00,120.2,120.24,120.09,120.24,4836.0,118.335,118.3744,118.2267,118.3744,4836.0
2022-09-21 10:30:00,120.23,120.23,120.0,120.08,5174.0,118.3645,118.3645,118.1381,118.2168,5174.0
2022-09-21 10:35:00,120.11,120.11,120.0,120.06,6183.0,118.2464,118.2464,118.1381,118.1971,6183.0
2022-09-21 10:40:00,120.03,120.09,120.0,120.09,6085.0,118.1676,118.2267,118.1381,118.2267,6085.0
2022-09-21 10:45:00,120.1,120.13,120.02,120.03,2400.0,118.2365,118.2661,118.1578,118.1676,2400.0
2022-09-21 10:50:00,120.02,120.07,119.65,119.65,9741.0,118.1578,118.207,117.7935,117.7935,9741.0
2022-09-21 10:55:00,119.64,119.68,119.53,119.56,3155.0,117.7837,117.823,117.6754,117.7049,3155.0
2022-09-21 11:00:00,119.52,119.52,119.4,119.45,3416.0,117.6655,117.6655,117.5474,117.5966,3416.0
2022-09-21 11:05:00,119.43,119.46,119.28,119.29,3097.0,117.5769,117.6065,117.4293,117.4391,3097.0
2022-09-21 11:10:00,119.31,119.47,119.3,119.46,3399.0,117.4588,117.6163,117.4489,117.6065,3399.0
2022-09-21 11:15:00,119.43,119.49,119.32,119.32,2500.0,117.5769,117.636,117.4686,117.4686,2500.0
2022-09-21 11:20:00,119.35,119.35,119.11,119.16,3200.0,117.4982,117.4982,117.2619,117.3111,3200.0
2022-09-21 11:25:00,119.13,119.15,118.98,118.98,4058.0,117.2816,117.3013,117.1339,117.1339,4058.0
2022-09-21 11:30:00,118.98,119.37,118.98,119.34,6015.0,117.1339,117.5179,117.1339,117.4883,6015.0
2022-09-21 11:35:00,119.38,119.42,119.25,119.27,8554.0,117.5277,117.5671,117.3997,117.4194,8554.0
2022-09-21 11:40:00,119.2,119.21,119.06,119.11,4413.0,117.3505,117.3603,117.2127,117.2619,4413.0
2022-09-21 11:45:00,119.11,119.14,119.05,119.12,2715.0,117.2619,117.2914,117.2028,117.2717,2715.0
2022-09-21 11:50:00,119.11,119.13,119.02,119.04,1700.0,117.2619,117.2816,117.1733,117.193,1700.0
2022-09-21 11:55:00,119.03,119.11,119.02,119.09,2552.0,117.1831,117.2619,117.1733,117.2422,2552.0
2022-09-21 12:00:00,119.09,119.15,119.04,119.13,3210.0,117.2422,117.3013,117.193,117.2816,3210.0
2022-09-21 12:05:00,119.1,119.18,119.1,119.18,2541.0,117.252,117.3308,117.252,117.3308,2541.0
2022-09-21 12:10:00,119.14,119.2,119.12,119.2,2608.0,117.2914,117.3505,117.2717,117.3505,2608.0
2022-09-21 12:15:00,119.2,119.27,119.19,119.24,6445.0,117.3505,117.4194,117.3406,117.3899,6445.0
2022-09-21 12:20:00,119.24,119.26,119.2,119.26,2419.0,117.3899,117.4096,117.3505,117.4096,2419.0
2022-09-21 12:25:00,119.25,119.39,119.25,119.32,4261.0,117.3997,117.5375,117.3997,117.4686,4261.0
2022-09-21 12:30:00,119.32,119.44,119.3,119.44,3632.0,117.4686,117.5868,117.4489,117.5868,3632.0
2022-09-21 12:35:00,119.41,119.45,119.39,119.45,6196.0,117.5572,117.5966,117.5375,117.5966,6196.0
2022-09-21 12:40:00,119.43,119.49,119.4,119.45,2500.0,117.5769,117.636,117.5474,117.5966,2500.0
2022-09-21 12:45:00,119.46,119.46,119.37,119.45,2244.0,117.6065,117.6065,117.5179,117.5966,2244.0
2022-09-21 12:50:00,119.46,119.46,119.35,119.35,1996.0,117.6065,117.6065,117.4982,117.4982,1996.0
2022-09-21 12:55:00,119.33,119.41,119.25,119.38,3273.0,117.4785,117.5572,117.3997,117.5277,3273.0
2022-09-21 13:00:00,119.4,119.44,119.39,119.44,1200.0,117.5474,117.5868,117.5375,117.5868,1200.0
2022-09-21 13:05:00,119.5,119.54,119.39,119.46,3287.0,117.6458,117.6852,117.5375,117.6065,3287.0
2022-09-21 13:10:00,119.43,119.44,119.36,119.38,3756.0,117.5769,117.5868,117.508,117.5277,3756.0
2022-09-21 13:15:00,119.35,119.35,119.24,119.31,1900.0,117.4982,117.4982,117.3899,117.4588,1900.0
2022-09-21 13:20:00,119.3,119.32,119.22,119.22,2100.0,117.4489,117.4686,117.3702,117.3702,2100.0
2022-09-21 13:25:00,119.18,119.39,119.18,119.39,5230.0,117.3308,117.5375,117.3308,117.5375,5230.0
2022-09-21 13:30:00,119.42,119.49,119.4,119.48,3236.0,117.5671,117.636,117.5474,117.6261,3236.0
2022-09-21 13:35:00,119.48,119.55,119.44,119.55,2870.0,117.6261,117.6951,117.5868,117.6951,2870.0
2022-09-21 13:40:00,119.51,119.62,119.51,119.59,4363.0,117.6557,117.764,117.6557,117.7344,4363.0
2022-09-21 13:45:00,119.55,119.69,119.55,119.64,2500.0,117.6951,117.8329,117.6951,117.7837,2500.0
2022-09-21 13:50:00,119.65,119.76,119.63,119.72,1714.0,117.7935,117.9018,117.7738,117.8624,1714.0
2022-09-21 13:55:00,119.71,120.37,119.7,120.23,21400.0,117.8526,118.5023,117.8427,118.3645,21400.0
2022-09-21 14:00:00,120.1,120.1,118.15,118.22,16531.0,118.2365,118.2365,116.3168,116.3857,16531.0
2022-09-21 14:05:00,117.98,118.68,117.98,118.58,13302.0,116.1494,116.8386,116.1494,116.7401,13302.0
2022-09-21 14:10:00,118.54,118.64,117.91,117.91,5422.0,116.7007,116.7992,116.0805,116.0805,5422.0
2022-09-21 14:15:00,117.88,118.19,117.87,118.02,4791.0,116.051,116.3562,116.0411,116.1888,4791.0
2022-09-21 14:20:00,118.09,118.24,118.04,118.18,4155.0,116.2577,116.4054,116.2085,116.3463,4155.0
2022-09-21 14:25:00,118.26,118.36,118.04,118.04,5139.0,116.4251,116.5235,116.2085,116.2085,5139.0
2022-09-21 14:30:00,118.04,118.8,117.82,118.8,9206.0,116.2085,116.9567,115.9919,116.9567,9206.0
2022-09-21 14:35:00,118.89,119.07,118.65,118.83,8844.0,117.0453,117.2225,116.809,116.9862,8844.0
2022-09-21 14:40:00,118.89,119.9,118.64,119.83,9631.0,117.0453,118.0396,116.7992,117.9707,9631.0
2022-09-21 14:45:00,120.03,120.25,119.44,119.64,8873.0,118.1676,118.3842,117.5868,117.7837,8873.0
2022-09-21 14:50:00,119.61,119.91,119.41,119.84,8998.0,117.7541,118.0495,117.5572,117.9806,8998.0
2022-09-21 14:55:00,119.92,119.92,119.48,119.81,6805.0,118.0593,118.0593,117.6261,117.951,6805.0
2022-09-21 15:00:00,119.88,119.97,119.46,119.71,5578.0,118.0199,118.1085,117.6065,117.8526,5578.0
2022-09-21 15:05:00,119.71,119.95,119.51,119.51,12077.0,117.8526,118.0889,117.6557,117.6557,12077.0
2022-09-21 15:10:00,119.45,119.63,118.81,119.63,14349.0,117.5966,117.7738,116.9665,117.7738,14349.0
2022-09-21 15:15:00,119.55,119.81,119.3,119.32,10665.0,117.6951,117.951,117.4489,117.4686,10665.0
2022-09-21 15:20:00,119.29,119.31,119.01,119.09,7609.0,117.4391,117.4588,117.1634,117.2422,7609.0
2022-09-21 15:25:00,119.11,119.11,118.4,118.41,15257.0,117.2619,117.2619,116.5629,116.5727,15257.0
2022-09-21 15:30:00,118.4,118.57,118.1,118.57,12757.0,116.5629,116.7303,116.2676,116.7303,12757.0
2022-09-21 15:35:00,118.52,118.54,117.98,118.07,29022.0,116.681,116.7007,116.1494,116.238,29022.0
2022-09-21 15:40:00,118.07,118.2,117.77,117.77,17277.0,116.238,116.366,115.9427,115.9427,17277.0
2022-09-21 15:45:00,117.75,117.88,117.62,117.84,33905.0,115.923,116.051,115.795,116.0116,33905.0
2022-09-21 15:50:00,117.87,117.98,117.67,117.78,36794.0,116.0411,116.1494,115.8442,115.9525,36794.0
2022-09-21 15:55:00,117.77,117.77,117.49,117.49,70867.0,115.9427,115.9427,115.667,115.667,70867.0
2022-09-22 09:30:00,116.86,117.3,116.64,116.97,48129.0,115.0468,115.48,114.8302,115.1551,48129.0
2022-09-22 09:35:00,117.0,117.1,116.75,116.79,6473.0,115.1846,115.2831,114.9385,114.9779,6473.0
2022-09-22 09:40:00,116.78,116.89,116.48,116.59,26293.0,114.968,115.0763,114.6727,114.781,26293.0
2022-09-22 09:45:00,116.56,116.86,116.52,116.82,6302.0,114.7515,115.0468,114.7121,115.0074,6302.0
2022-09-22 09:50:00,116.83,117.24,116.83,117.24,6515.0,115.0173,115.4209,115.0173,115.4209,6515.0
2022-09-22 09:55:00,117.24,117.54,117.23,117.52,5330.0,115.4209,115.7162,115.4111,115.6966,5330.0
2022-09-22 10:00:00,117.47,117.51,117.3,117.45,15377.0,115.6473,115.6867,115.48,115.6276,15377.0
2022-09-22 10:05:00,117.44,117.79,117.44,117.72,7979.0,115.6178,115.9624,115.6178,115.8935,7979.0
2022-09-22 10:10:00,117.74,117.86,117.57,117.86,8130.0,115.9131,116.0313,115.7458,116.0313,8130.0
2022-09-22 10:15:00,117.86,118.08,117.75,118.02,8450.0,116.0313,116.2479,115.923,116.1888,8450.0
2022-09-22 10:20:00,118.03,118.19,117.95,118.06,17089.0,116.1986,116.3562,116.1199,116.2282,17089.0
2022-09-22 10:25:00,118.07,118.19,117.91,118.06,16656.0,116.238,116.3562,116.0805,116.2282,16656.0
2022-09-22 10:30:00,118.06,118.06,117.71,117.92,6261.0,116.2282,116.2282,115.8836,116.0904,6261.0
2022-09-22 10:35:00,117.92,118.29,117.89,118.25,6534.0,116.0904,116.4546,116.0608,116.4152,6534.0
2022-09-22 10:40:00,118.26,118.26,117.86,117.86,7422.0,116.4251,116.4251,116.0313,116.0313,7422.0
2022-09-22 10:45:00,117.9,117.95,117.67,117.86,10501.0,116.0707,116.1199,115.8442,116.0313,10501.0
2022-09-22 10:50:00,117.8,117.83,117.26,117.39,8662.0,115.9722,116.0017,115.4406,115.5686,8662.0
2022-09-22 10:55:00,117.38,117.59,117.34,117.46,11033.0,115.5587,115.7655,115.5194,115.6375,11033.0
2022-09-22 11:00:00,117.46,117.53,117.42,117.49,5052.0,115.6375,115.7064,115.5981,115.667,5052.0
2022-09-22 11:05:00,117.45,117.5,117.39,117.44,6091.0,115.6276,115.6769,115.5686,115.6178,6091.0
2022-09-22 11:10:00,117.41,117.41,117.13,117.14,3090.0,115.5883,115.5883,115.3126,115.3225,3090.0
2022-09-22 11:15:00,117.1,117.24,117.1,117.19,3481.0,115.2831,115.4209,115.2831,115.3717,3481.0
2022-09-22 11:20:00,117.2,117.24,117.08,117.21,5471.0,115.3815,115.4209,115.2634,115.3914,5471.0
2022-09-22 11:25:00,117.23,117.36,117.19,117.31,11417.0,115.4111,115.539,115.3717,115.4898,11417.0
2022-09-22 11:30:00,117.28,117.52,117.26,117.43,12839.0,115.4603,115.6966,115.4406,115.608,12839.0
2022-09-22 11:35:00,117.4,117.49,117.37,117.37,7314.0,115.5784,115.667,115.5489,115.5489,7314.0
2022-09-22 11:40:00,117.36,117.36,117.2,117.27,3005.0,115.539,115.539,115.3815,115.4504,3005.0
2022-09-22 11:45:00,117.27,117.55,117.22,117.55,5563.0,115.4504,115.7261,115.4012,115.7261,5563.0
2022-09-22 11:50:00,117.56,117.61,117.46,117.46,4800.0,115.7359,115.7852,115.6375,115.6375,4800.0
2022-09-22 11:55:00,117.47,117.47,117.3,117.35,2005.0,115.6473,115.6473,115.48,115.5292,2005.0
2022-09-22 12:00:00,117.41,117.55,117.36,117.43,4703.0,115.5883,115.7261,115.539,115.608,4703.0
2022-09-22 12:05:00,117.4,117.53,117.34,117.53,5300.0,115.5784,115.7064,115.5194,115.7064,5300.0
2022-09-22 12:10:00,117.53,117.53,117.34,117.38,3843.0,115.7064,115.7064,115.5194,115.5587,3843.0
2022-09-22 12:15:00,117.39,117.52,117.35,117.48,4700.0,115.5686,115.6966,115.5292,115.6572,4700.0
2022-09-22 12:20:00,117.47,117.69,117.37,117.67,15107.0,115.6473,115.8639,115.5489,115.8442,15107.0
2022-09-22 12:25:00,117.68,117.69,117.59,117.59,2860.0,115.8541,115.8639,115.7655,115.7655,2860.0
2022-09-22 12:30:00,117.58,117.58,117.51,117.52,2076.0,115.7556,115.7556,115.6867,115.6966,2076.0
2022-09-22 12:35:00,117.5,117.63,117.5,117.59,4714.0,115.6769,115.8049,115.6769,115.7655,4714.0
2022-09-22 12:40:00,117.61,117.63,117.5,117.52,6056.0,115.7852,115.8049,115.6769,115.6966,6056.0
2022-09-22 12:45:00,117.52,117.52,117.36,117.38,2858.0,115.6966,115.6966,115.539,115.5587,2858.0
2022-09-22 12:50:00,117.43,117.59,117.43,117.54,7036.0,115.608,115.7655,115.608,115.7162,7036.0
2022-09-22 12:55:00,117.54,117.7,117.5,117.51,2900.0,115.7162,115.8738,115.6769,115.6867,2900.0
2022-09-22 13:00:00,117.51,117.55,117.43,117.45,2003.0,115.6867,115.7261,115.608,115.6276,2003.0
2022-09-22 13:05:00,117.44,117.51,117.39,117.41,2656.0,115.6178,115.6867,115.5686,115.5883,2656.0
2022-09-22 13:10:00,117.42,117.44,117.31,117.38,3312.0,115.5981,115.6178,115.4898,115.5587,3312.0
2022-09-22 13:15:00,117.37,117.39,117.25,117.39,3672.0,115.5489,115.5686,115.4307,115.5686,3672.0
2022-09-22 13:20:00,117.4,117.46,117.37,117.43,4724.0,115.5784,115.6375,115.5489,115.608,4724.0
2022-09-22 13:25:00,117.43,117.59,117.4,117.56,5171.0,115.608,115.7655,115.5784,115.7359,5171.0
2022-09-22 13:30:00,117.59,117.73,117.55,117.71,5796.0,115.7655,115.9033,115.7261,115.8836,5796.0
2022-09-22 13:35:00,117.73,117.83,117.73,117.78,5618.0,115.9033,116.0017,115.9033,115.9525,5618.0
2022-09-22 13:40:00,117.8,117.85,117.74,117.79,6937.0,115.9722,116.0214,115.9131,115.9624,6937.0
2022-09-22 13:45:00,117.79,117.82,117.74,117.78,4133.0,115.9624,115.9919,115.9131,115.9525,4133.0
2022-09-22 13:50:00,117.78,117.88,117.78,117.87,1511.0,115.9525,116.051,115.9525,116.0411,1511.0
2022-09-22 13:55:00,117.87,117.96,117.81,117.84,6248.0,116.0411,116.1297,115.9821,116.0116,6248.0
2022-09-22 14:00:00,117.84,117.88,117.72,117.72,3848.0,116.0116,116.051,115.8935,115.8935,3848.0
2022-09-22 14:05:00,117.68,117.74,117.57,117.61,6173.0,115.8541,115.9131,115.7458,115.7852,6173.0
2022-09-22 14:10:00,117.61,117.63,117.52,117.53,7067.0,115.7852,115.8049,115.6966,115.7064,7067.0
2022-09-22 14:15:00,117.53,117.54,117.45,117.45,3667.0,115.7064,115.7162,115.6276,115.6276,3667.0
2022-09-22 14:20:00,117.42,117.43,117.25,117.3,4047.0,115.5981,115.608,115.4307,115.48,4047.0
2022-09-22 14:25:00,117.27,117.38,117.25,117.31,2140.0,115.4504,115.5587,115.4307,115.4898,2140.0
2022-09-22 14:30:00,117.28,117.46,117.27,117.4,8216.0,115.4603,115.6375,115.4504,115.5784,8216.0
2022-09-22 14:35:00,117.39,117.5,117.35,117.5,2500.0,115.5686,115.6769,115.5292,115.6769,2500.0
2022-09-22 14:40:00,117.56,117.58,117.5,117.56,3822.0,115.7359,115.7556,115.6769,115.7359,3822.0
2022-09-22 14:45:00,117.57,117.57,117.39,117.47,6019.0,115.7458,115.7458,115.5686,115.6473,6019.0
2022-09-22 14:50:00,117.54,117.73,117.54,117.69,8205.0,115.7162,115.9033,115.7162,115.8639,8205.0
2022-09-22 14:55:00,117.67,117.7,117.64,117.65,5921.0,115.8442,115.8738,115.8147,115.8245,5921.0
2022-09-22 15:00:00,117.7,117.94,117.7,117.83,8107.0,115.8738,116.11,115.8738,116.0017,8107.0
2022-09-22 15:05:00,117.86,117.86,117.74,117.77,17271.0,116.0313,116.0313,115.9131,115.9427,17271.0
2022-09-22 15:10:00,117.79,117.92,117.72,117.92,10322.0,115.9624,116.0904,115.8935,116.0904,10322.0
2022-09-22 15:15:00,117.9,117.9,117.74,117.74,9440.0,116.0707,116.0707,115.9131,115.9131,9440.0
2022-09-22 15:20:00,117.74,117.75,117.59,117.62,6245.0,115.9131,115.923,115.7655,115.795,6245.0
2022-09-22 15:25:00,117.62,117.69,117.49,117.67,7424.0,115.795,115.8639,115.667,115.8442,7424.0
2022-09-22 15:30:00,117.69,117.94,117.68,117.89,12425.0,115.8639,116.11,115.8541,116.0608,12425.0
2022-09-22 15:35:00,117.94,118.07,117.82,117.82,15079.0,116.11,116.238,115.9919,115.9919,15079.0
2022-09-22 15:40:00,117.84,117.9,117.81,117.88,6171.0,116.0116,116.0707,115.9821,116.051,6171.0
2022-09-22 15:45:00,117.94,118.3,117.94,118.18,12106.0,116.11,116.4645,116.11,116.3463,12106.0
2022-09-22 15:50:00,118.15,118.15,117.78,117.84,28377.0,116.3168,116.3168,115.9525,116.0116,28377.0
2022-09-22 15:55:00,117.85,117.86,117.39,117.42,52121.0,116.0214,116.0313,115.5686,115.5981,52121.0
2022-09-23 09:30:00,116.51,117.31,116.51,117.08,36962.0,114.7022,115.4898,114.7022,115.2634,36962.0
2022-09-23 09:35:00,117.0,117.17,116.36,116.4,6937.0,115.1846,115.352,114.5546,114.5939,6937.0
2022-09-23 09:40:00,116.42,116.63,116.38,116.63,6947.0,114.6136,114.8204,114.5742,114.8204,6947.0
2022-09-23 09:45:00,116.45,116.76,116.36,116.64,9973.0,114.6432,114.9484,114.5546,114.8302,9973.0
2022-09-23 09:50:00,116.53,116.53,115.95,116.03,12852.0,114.7219,114.7219,114.1509,114.2297,12852.0
2022-09-23 09:55:00,116.06,116.13,115.9,115.93,4664.0,114.2592,114.3281,114.1017,114.1312,4664.0
2022-09-23 10:00:00,115.89,115.92,115.47,115.59,17984.0,114.0918,114.1214,113.6784,113.7965,17984.0
2022-09-23 10:05:00,115.64,115.72,115.41,115.67,4051.0,113.8457,113.9245,113.6193,113.8753,4051.0
2022-09-23 10:10:00,115.68,115.72,115.41,115.62,4670.0,113.8851,113.9245,113.6193,113.826,4670.0
2022-09-23 10:15:00,115.59,115.91,115.58,115.79,18946.0,113.7965,114.1115,113.7867,113.9934,18946.0
2022-09-23 10:20:00,115.85,115.85,115.55,115.57,4166.0,114.0525,114.0525,113.7571,113.7768,4166.0
2022-09-23 10:25:00,115.57,115.65,115.39,115.57,6680.0,113.7768,113.8556,113.5996,113.7768,6680.0
2022-09-23 10:30:00,115.59,115.7,115.41,115.41,3961.0,113.7965,113.9048,113.6193,113.6193,3961.0
2022-09-23 10:35:00,115.47,115.49,115.38,115.44,6985.0,113.6784,113.6981,113.5898,113.6488,6985.0
2022-09-23 10:40:00,115.35,115.46,115.28,115.29,6693.0,113.5602,113.6685,113.4913,113.5012,6693.0
2022-09-23 10:45:00,115.3,115.51,115.29,115.4,6489.0,113.511,113.7177,113.5012,113.6095,6489.0
2022-09-23 10:50:00,115.39,115.53,115.25,115.52,6970.0,113.5996,113.7374,113.4618,113.7276,6970.0
2022-09-23 10:55:00,115.49,115.55,115.12,115.12,8143.0,113.6981,113.7571,113.3338,113.3338,8143.0
2022-09-23 11:00:00,115.11,115.11,114.93,115.04,6787.0,113.324,113.324,113.1467,113.255,6787.0
2022-09-23 11:05:00,115.11,115.29,115.02,115.2,4061.0,113.324,113.5012,113.2353,113.4126,4061.0
2022-09-23 11:10:00,115.23,115.31,115.18,115.18,4137.0,113.4421,113.5208,113.3929,113.3929,4137.0
2022-09-23 11:15:00,115.13,115.32,115.09,115.32,5859.0,113.3436,113.5307,113.3043,113.5307,5859.0
2022-09-23 11:20:00,115.32,115.41,115.21,115.33,6104.0,113.5307,113.6193,113.4224,113.5405,6104.0
2022-09-23 11:25:00,115.25,115.28,114.75,114.75,6527.0,113.4618,113.4913,112.9695,112.9695,6527.0
2022-09-23 11:30:00,114.76,115.09,114.72,115.05,9222.0,112.9794,113.3043,112.94,113.2649,9222.0
2022-09-23 11:35:00,115.04,115.04,114.86,114.86,1900.0,113.255,113.255,113.0778,113.0778,1900.0
2022-09-23 11:40:00,114.84,114.89,114.72,114.77,6817.0,113.0581,113.1074,112.94,112.9892,6817.0
2022-09-23 11:45:00,114.7,114.75,114.54,114.61,5760.0,112.9203,112.9695,112.7628,112.8317,5760.0
2022-09-23 11:50:00,114.68,114.72,114.59,114.62,3475.0,112.9006,112.94,112.812,112.8416,3475.0
2022-09-23 11:55:00,114.61,114.77,114.61,114.77,5474.0,112.8317,112.9892,112.8317,112.9892,5474.0
2022-09-23 12:00:00,114.75,114.77,114.51,114.65,7201.0,112.9695,112.9892,112.7333,112.8711,7201.0
2022-09-23 12:05:00,114.65,114.7,114.42,114.49,5793.0,112.8711,112.9203,112.6447,112.7136,5793.0
2022-09-23 12:10:00,114.49,114.58,114.42,114.53,6403.0,112.7136,112.8022,112.6447,112.753,6403.0
2022-09-23 12:15:00,114.52,114.54,114.45,114.48,3900.0,112.7431,112.7628,112.6742,112.7037,3900.0
2022-09-23 12:20:00,114.52,114.76,114.52,114.73,5616.0,112.7431,112.9794,112.7431,112.9498,5616.0
2022-09-23 12:25:00,114.77,114.77,114.3,114.34,10130.0,112.9892,112.9892,112.5265,112.5659,10130.0
2022-09-23 12:30:00,114.31,114.46,114.24,114.4,5835.0,112.5364,112.684,112.4675,112.625,5835.0
2022-09-23 12:35:00,114.39,114.47,114.3,114.34,3668.0,112.6151,112.6939,112.5265,112.5659,3668.0
2022-09-23 12:40:00,114.36,114.42,114.21,114.28,13640.0,112.5856,112.6447,112.4379,112.5068,13640.0
2022-09-23 12:45:00,114.32,114.51,114.3,114.51,8599.0,112.5462,112.7333,112.5265,112.7333,8599.0
2022-09-23 12:50:00,114.52,114.69,114.52,114.62,9676.0,112.7431,112.9105,112.7431,112.8416,9676.0
2022-09-23 12:55:00,114.67,114.75,114.59,114.72,8462.0,112.8908,112.9695,112.812,112.94,8462.0
2022-09-23 13:00:00,114.71,114.88,114.67,114.74,10003.0,112.9302,113.0975,112.8908,112.9597,10003.0
2022-09-23 13:05:00,114.69,114.69,114.46,114.56,8188.0,112.9105,112.9105,112.684,112.7825,8188.0
2022-09-23 13:10:00,114.53,114.62,114.51,114.51,8178.0,112.753,112.8416,112.7333,112.7333,8178.0
2022-09-23 13:15:00,114.51,114.69,114.51,114.64,6795.0,112.7333,112.9105,112.7333,112.8612,6795.0
2022-09-23 13:20:00,114.64,114.68,114.54,114.54,7582.0,112.8612,112.9006,112.7628,112.7628,7582.0
2022-09-23 13:25:00,114.54,114.54,114.31,114.31,6563.0,112.7628,112.7628,112.5364,112.5364,6563.0
2022-09-23 13:30:00,114.35,114.4,114.2,114.34,9686.0,112.5757,112.625,112.4281,112.5659,9686.0
2022-09-23 13:35:00,114.31,114.41,114.31,114.38,5312.0,112.5364,112.6348,112.5364,112.6053,5312.0
2022-09-23 13:40:00,114.32,114.42,114.3,114.39,6438.0,112.5462,112.6447,112.5265,112.6151,6438.0
2022-09-23 13:45:00,114.42,114.46,114.34,114.43,6080.0,112.6447,112.684,112.5659,112.6545,6080.0
2022-09-23 13:50:00,114.46,114.54,114.36,114.38,7478.0,112.684,112.7628,112.5856,112.6053,7478.0
2022-09-23 13:55:00,114.4,114.52,114.36,114.47,13303.0,112.625,112.7431,112.5856,112.6939,13303.0
2022-09-23 14:00:00,114.48,114.66,114.34,114.58,6947.0,112.7037,112.8809,112.5659,112.8022,6947.0
2022-09-23 14:05:00,114.64,114.73,114.5,114.5,3050.0,112.8612,112.9498,112.7234,112.7234,3050.0
2022-09-23 14:10:00,114.5,114.5,114.19,114.23,4760.0,112.7234,112.7234,112.4182,112.4576,4760.0
2022-09-23 14:15:00,114.22,114.26,114.12,114.12,2955.0,112.4478,112.4871,112.3493,112.3493,2955.0
2022-09-23 14:20:00,114.1,114.39,114.07,114.38,7065.0,112.3296,112.6151,112.3001,112.6053,7065.0
2022-09-23 14:25:00,114.37,114.47,114.37,114.39,4975.0,112.5954,112.6939,112.5954,112.6151,4975.0
2022-09-23 14:30:00,114.38,114.38,114.22,114.37,3939.0,112.6053,112.6053,112.4478,112.5954,3939.0
2022-09-23 14:35:00,114.34,114.34,114.21,114.25,3759.0,112.5659,112.5659,112.4379,112.4773,3759.0
2022-09-23 14:40:00,114.23,114.36,114.22,114.35,3644.0,112.4576,112.5856,112.4478,112.5757,3644.0
2022-09-23 14:45:00,114.33,114.33,114.23,114.25,4655.0,112.5561,112.5561,112.4576,112.4773,4655.0
2022-09-23 14:50:00,114.22,114.48,114.21,114.41,15508.0,112.4478,112.7037,112.4379,112.6348,15508.0
2022-09-23 14:55:00,114.34,114.47,114.24,114.38,19378.0,112.5659,112.6939,112.4675,112.6053,19378.0
2022-09-23 15:00:00,114.38,114.82,114.38,114.8,9478.0,112.6053,113.0385,112.6053,113.0188,9478.0
2022-09-23 15:05:00,114.79,115.03,114.7,114.9,6273.0,113.0089,113.2452,112.9203,113.1172,6273.0
2022-09-23 15:10:00,114.95,115.0,114.84,114.91,5980.0,113.1664,113.2157,113.0581,113.1271,5980.0
2022-09-23 15:15:00,114.92,115.09,114.92,114.97,7069.0,113.1369,113.3043,113.1369,113.1861,7069.0
2022-09-23 15:20:00,114.92,115.06,114.91,115.05,21978.0,113.1369,113.2747,113.1271,113.2649,21978.0
2022-09-23 15:25:00,115.05,115.13,114.99,115.12,8846.0,113.2649,113.3436,113.2058,113.3338,8846.0
2022-09-23 15:30:00,115.14,115.31,115.14,115.25,8961.0,113.3535,113.5208,113.3535,113.4618,8961.0
2022-09-23 15:35:00,115.23,115.36,115.07,115.36,17283.0,113.4421,113.5701,113.2846,113.5701,17283.0
2022-09-23 15:40:00,115.34,115.67,115.29,115.63,23291.0,113.5504,113.8753,113.5012,113.8359,23291.0
2022-09-23 15:45:00,115.67,115.69,115.47,115.52,25301.0,113.8753,113.895,113.6784,113.7276,25301.0
2022-09-23 15:50:00,115.49,115.7,115.37,115.7,53931.0,113.6981,113.9048,113.5799,113.9048,53931.0
2022-09-23 15:55:00,115.67,115.71,115.34,115.67,122956.0,113.8753,113.9146,113.5504,113.8753,122956.0
2022-09-26 09:30:00,115.14,116.37,115.14,116.35,40874.0,113.3535,114.5644,113.3535,114.5447,40874.0
2022-09-26 09:35:00,116.3,116.57,116.12,116.3,12048.0,114.4955,114.7613,114.3183,114.4955,12048.0
2022-09-26 09:40:00,116.3,116.31,115.62,115.75,6204.0,114.4955,114.5053,113.826,113.954,6204.0
2022-09-26 09:45:00,115.88,116.05,115.79,116.05,4602.0,114.082,114.2494,113.9934,114.2494,4602.0
2022-09-26 09:50:00,116.1,116.3,115.84,115.84,3547.0,114.2986,114.4955,114.0426,114.0426,3547.0
2022-09-26 09:55:00,115.87,116.15,115.86,116.09,9499.0,114.0722,114.3478,114.0623,114.2887,9499.0
2022-09-26 10:00:00,116.12,116.36,115.87,116.05,9125.0,114.3183,114.5546,114.0722,114.2494,9125.0
2022-09-26 10:05:00,116.05,116.21,115.85,115.87,9307.0,114.2494,114.4069,114.0525,114.0722,9307.0
2022-09-26 10:10:00,115.86,116.06,115.58,115.99,4614.0,114.0623,114.2592,113.7867,114.1903,4614.0
2022-09-26 10:15:00,115.96,116.16,115.95,115.96,6747.0,114.1608,114.3577,114.1509,114.1608,6747.0
2022-09-26 10:20:00,116.03,116.09,115.83,115.87,7000.0,114.2297,114.2887,114.0328,114.0722,7000.0
2022-09-26 10:25:00,115.83,115.83,115.59,115.69,6415.0,114.0328,114.0328,113.7965,113.895,6415.0
2022-09-26 10:30:00,115.69,115.69,115.35,115.43,10781.0,113.895,113.895,113.5602,113.639,10781.0
2022-09-26 10:35:00,115.45,115.52,115.3,115.4,6800.0,113.6587,113.7276,113.511,113.6095,6800.0
2022-09-26 10:40:00,115.4,115.4,115.15,115.38,4324.0,113.6095,113.6095,113.3633,113.5898,4324.0
2022-09-26 10:45:00,115.29,115.34,115.24,115.29,3100.0,113.5012,113.5504,113.4519,113.5012,3100.0
2022-09-26 10:50:00,115.27,115.35,115.19,115.23,6295.0,113.4815,113.5602,113.4027,113.4421,6295.0
2022-09-26 10:55:00,115.19,115.34,115.1,115.34,8114.0,113.4027,113.5504,113.3141,113.5504,8114.0
2022-09-26 11:00:00,115.37,115.39,115.12,115.2,4256.0,113.5799,113.5996,113.3338,113.4126,4256.0
2022-09-26 11:05:00,115.23,115.23,114.84,114.91,13341.0,113.4421,113.4421,113.0581,113.1271,13341.0
2022-09-26 11:10:00,114.89,115.05,114.84,115.02,4658.0,113.1074,113.2649,113.0581,113.2353,4658.0
2022-09-26 11:15:00,115.08,115.13,114.92,114.98,5918.0,113.2944,113.3436,113.1369,113.196,5918.0
2022-09-26 11:20:00,115.0,115.1,114.87,114.99,5328.0,113.2157,113.3141,113.0877,113.2058,5328.0
2022-09-26 11:25:00,114.96,114.98,114.73,114.9,6529.0,113.1763,113.196,112.9498,113.1172,6529.0
2022-09-26 11:30:00,114.87,114.91,114.65,114.68,7174.0,113.0877,113.1271,112.8711,112.9006,7174.0
2022-09-26 11:35:00,114.73,114.77,114.63,114.7,4415.0,112.9498,112.9892,112.8514,112.9203,4415.0
2022-09-26 11:40:00,114.72,114.82,114.62,114.63,5869.0,112.94,113.0385,112.8416,112.8514,5869.0
2022-09-26 11:45:00,114.41,114.6,114.41,114.54,2275.0,112.6348,112.8219,112.6348,112.7628,2275.0
2022-09-26 11:50:00,114.52,114.52,114.37,114.45,5789.0,112.7431,112.7431,112.5954,112.6742,5789.0
2022-09-26 11:55:00,114.44,114.66,114.41,114.45,6815.0,112.6643,112.8809,112.6348,112.6742,6815.0
2022-09-26 12:00:00,114.33,114.43,114.23,114.23,3904.0,112.5561,112.6545,112.4576,112.4576,3904.0
2022-09-26 12:05:00,114.27,114.5,114.25,114.5,2995.0,112.497,112.7234,112.4773,112.7234,2995.0
2022-09-26 12:10:00,114.5,114.64,114.48,114.63,3412.0,112.7234,112.8612,112.7037,112.8514,3412.0
2022-09-26 12:15:00,114.59,114.66,114.56,114.57,4259.0,112.812,112.8809,112.7825,112.7923,4259.0
2022-09-26 12:20:00,114.54,114.54,114.38,114.38,3341.0,112.7628,112.7628,112.6053,112.6053,3341.0
2022-09-26 12:25:00,114.32,114.35,114.24,114.28,4848.0,112.5462,112.5757,112.4675,112.5068,4848.0
2022-09-26 12:30:00,114.26,114.31,114.12,114.13,3029.0,112.4871,112.5364,112.3493,112.3592,3029.0
2022-09-26 12:35:00,114.17,114.25,114.15,114.2,2431.0,112.3985,112.4773,112.3788,112.4281,2431.0
2022-09-26 12:40:00,114.17,114.23,114.12,114.19,2143.0,112.3985,112.4576,112.3493,112.4182,2143.0
2022-09-26 12:45:00,114.24,114.46,114.24,114.46,3385.0,112.4675,112.684,112.4675,112.684,3385.0
2022-09-26 12:50:00,114.46,114.61,114.43,114.43,5701.0,112.684,112.8317,112.6545,112.6545,5701.0
2022-09-26 12:55:00,114.58,114.68,114.57,114.64,2809.0,112.8022,112.9006,112.7923,112.8612,2809.0
2022-09-26 13:00:00,114.61,114.7,114.57,114.66,9525.0,112.8317,112.9203,112.7923,112.8809,9525.0
2022-09-26 13:05:00,114.71,114.72,114.59,114.59,8493.0,112.9302,112.94,112.812,112.812,8493.0
2022-09-26 13:10:00,114.61,114.64,114.51,114.57,6411.0,112.8317,112.8612,112.7333,112.7923,6411.0
2022-09-26 13:15:00,114.56,114.61,114.49,114.59,9181.0,112.7825,112.8317,112.7136,112.812,9181.0
2022-09-26 13:20:00,114.58,114.7,114.57,114.69,6269.0,112.8022,112.9203,112.7923,112.9105,6269.0
2022-09-26 13:25:00,114.71,114.9,114.64,114.9,10128.0,112.9302,113.1172,112.8612,113.1172,10128.0
2022-09-26 13:30:00,114.89,115.04,114.56,114.56,13919.0,113.1074,113.255,112.7825,112.7825,13919.0
2022-09-26 13:35:00,114.56,114.89,114.51,114.87,8364.0,112.7825,113.1074,112.7333,113.0877,8364.0
2022-09-26 13:40:00,114.87,114.94,114.75,114.79,4495.0,113.0877,113.1566,112.9695,113.0089,4495.0
2022-09-26 13:45:00,114.81,114.92,114.8,114.84,7002.0,113.0286,113.1369,113.0188,113.0581,7002.0
2022-09-26 13:50:00,114.88,115.07,114.88,115.07,7375.0,113.0975,113.2846,113.0975,113.2846,7375.0
2022-09-26 13:55:00,115.04,115.06,114.79,114.79,6442.0,113.255,113.2747,113.0089,113.0089,6442.0
2022-09-26 14:00:00,114.79,115.32,114.79,115.32,3926.0,113.0089,113.5307,113.0089,113.5307,3926.0
2022-09-26 14:05:00,115.27,115.48,115.25,115.47,5298.0,113.4815,113.6882,113.4618,113.6784,5298.0
2022-09-26 14:10:00,115.44,115.47,115.38,115.46,3567.0,113.6488,113.6784,113.5898,113.6685,3567.0
2022-09-26 14:15:00,115.5,115.59,115.47,115.57,5702.0,113.7079,113.7965,113.6784,113.7768,5702.0
2022-09-26 14:20:00,115.53,115.59,115.47,115.5,4133.0,113.7374,113.7965,113.6784,113.7079,4133.0
2022-09-26 14:25:00,115.45,115.49,115.25,115.28,5000.0,113.6587,113.6981,113.4618,113.4913,5000.0
2022-09-26 14:30:00,115.26,115.4,115.24,115.3,4760.0,113.4716,113.6095,113.4519,113.511,4760.0
2022-09-26 14:35:00,115.3,115.31,115.12,115.24,7973.0,113.511,113.5208,113.3338,113.4519,7973.0
2022-09-26 14:40:00,115.27,115.28,115.1,115.28,6745.0,113.4815,113.4913,113.3141,113.4913,6745.0
2022-09-26 14:45:00,115.26,115.74,115.24,115.73,9922.0,113.4716,113.9442,113.4519,113.9343,9922.0
2022-09-26 14:50:00,115.7,115.76,115.58,115.7,7646.0,113.9048,113.9639,113.7867,113.9048,7646.0
2022-09-26 14:55:00,115.7,115.79,115.6,115.67,5465.0,113.9048,113.9934,113.8063,113.8753,5465.0
2022-09-26 15:00:00,115.62,115.76,115.58,115.58,5774.0,113.826,113.9639,113.7867,113.7867,5774.0
2022-09-26 15:05:00,115.62,115.68,115.49,115.64,4294.0,113.826,113.8851,113.6981,113.8457,4294.0
2022-09-26 15:10:00,115.66,115.67,115.51,115.57,9817.0,113.8654,113.8753,113.7177,113.7768,9817.0
2022-09-26 15:15:00,115.54,115.61,115.25,115.57,10081.0,113.7473,113.8162,113.4618,113.7768,10081.0
2022-09-26 15:20:00,115.54,115.58,115.28,115.32,8904.0,113.7473,113.7867,113.4913,113.5307,8904.0
2022-09-26 15:25:00,115.31,115.39,115.29,115.31,7953.0,113.5208,113.5996,113.5012,113.5208,7953.0
2022-09-26 15:30:00,115.31,115.38,115.14,115.33,9010.0,113.5208,113.5898,113.3535,113.5405,9010.0
2022-09-26 15:35:00,115.34,115.49,115.12,115.19,9899.0,113.5504,113.6981,113.3338,113.4027,9899.0
2022-09-26 15:40:00,115.17,115.33,114.94,115.07,10649.0,113.383,113.5405,113.1566,113.2846,10649.0
2022-09-26 15:45:00,115.11,115.23,115.07,115.19,17295.0,113.324,113.4421,113.2846,113.4027,17295.0
2022-09-26 15:50:00,115.18,115.5,114.93,115.27,36290.0,113.3929,113.7079,113.1467,113.4815,36290.0
2022-09-26 15:55:00,115.23,115.23,114.76,114.85,77562.0,113.4421,113.4421,112.9794,113.068,77562.0
2022-09-27 09:30:00,115.63,116.35,115.53,116.25,26958.0,113.8359,114.5447,113.7374,114.4463,26958.0
2022-09-27 09:35:00,116.29,116.43,116.04,116.43,6601.0,114.4856,114.6235,114.2395,114.6235,6601.0
2022-09-27 09:40:00,116.52,116.57,116.29,116.56,10278.0,114.7121,114.7613,114.4856,114.7515,10278.0
2022-09-27 09:45:00,116.52,116.52,115.78,115.79,5998.0,114.7121,114.7121,113.9836,113.9934,5998.0
2022-09-27 09:50:00,115.83,115.96,115.65,115.92,3229.0,114.0328,114.1608,113.8556,114.1214,3229.0
2022-09-27 09:55:00,115.91,115.96,115.71,115.8,2307.0,114.1115,114.1608,113.9146,114.0032,2307.0
2022-09-27 10:00:00,115.84,115.84,115.28,115.54,4955.0,114.0426,114.0426,113.4913,113.7473,4955.0
2022-09-27 10:05:00,115.64,115.64,115.38,115.38,3338.0,113.8457,113.8457,113.5898,113.5898,3338.0
2022-09-27 10:10:00,115.4,115.7,115.39,115.61,2928.0,113.6095,113.9048,113.5996,113.8162,2928.0
2022-09-27 10:15:00,115.61,115.79,115.52,115.75,3817.0,113.8162,113.9934,113.7276,113.954,3817.0
2022-09-27 10:20:00,115.69,115.91,115.62,115.78,4255.0,113.895,114.1115,113.826,113.9836,4255.0
2022-09-27 10:25:00,115.8,115.9,115.73,115.73,1800.0,114.0032,114.1017,113.9343,113.9343,1800.0
2022-09-27 10:30:00,115.83,116.13,115.81,115.95,4160.0,114.0328,114.3281,114.0131,114.1509,4160.0
2022-09-27 10:35:00,115.98,116.26,115.94,116.21,4881.0,114.1805,114.4561,114.1411,114.4069,4881.0
2022-09-27 10:40:00,116.17,116.24,116.1,116.24,5495.0,114.3675,114.4364,114.2986,114.4364,5495.0
2022-09-27 10:45:00,116.3,116.46,116.25,116.38,2537.0,114.4955,114.653,114.4463,114.5742,2537.0
2022-09-27 10:50:00,116.39,116.4,116.1,116.1,4212.0,114.5841,114.5939,114.2986,114.2986,4212.0
2022-09-27 10:55:00,116.09,116.24,116.05,116.15,4200.0,114.2887,114.4364,114.2494,114.3478,4200.0
2022-09-27 11:00:00,116.17,116.23,116.05,116.1,5185.0,114.3675,114.4266,114.2494,114.2986,5185.0
2022-09-27 11:05:00,116.05,116.31,116.04,116.31,4343.0,114.2494,114.5053,114.2395,114.5053,4343.0
2022-09-27 11:10:00,116.32,116.32,116.05,116.08,4400.0,114.5152,114.5152,114.2494,114.2789,4400.0
2022-09-27 11:15:00,116.04,116.07,115.88,116.07,10574.0,114.2395,114.2691,114.082,114.2691,10574.0
2022-09-27 11:20:00,116.08,116.1,115.78,115.88,8463.0,114.2789,114.2986,113.9836,114.082,8463.0
2022-09-27 11:25:00,115.87,115.92,115.41,115.53,7792.0,114.0722,114.1214,113.6193,113.7374,7792.0
2022-09-27 11:30:00,115.51,115.66,115.51,115.57,3965.0,113.7177,113.8654,113.7177,113.7768,3965.0
2022-09-27 11:35:00,115.58,115.6,115.49,115.51,6045.0,113.7867,113.8063,113.6981,113.7177,6045.0
2022-09-27 11:40:00,115.47,115.5,115.37,115.38,5760.0,113.6784,113.7079,113.5799,113.5898,5760.0
2022-09-27 11:45:00,115.4,115.4,115.25,115.26,3819.0,113.6095,113.6095,113.4618,113.4716,3819.0
2022-09-27 11:50:00,115.25,115.26,114.94,114.94,9481.0,113.4618,113.4716,113.1566,113.1566,9481.0
2022-09-27 11:55:00,114.92,115.04,114.89,115.01,5061.0,113.1369,113.255,113.1074,113.2255,5061.0
2022-09-27 12:00:00,115.03,115.13,114.96,115.04,12393.0,113.2452,113.3436,113.1763,113.255,12393.0
2022-09-27 12:05:00,114.97,114.97,114.82,114.83,9422.0,113.1861,113.1861,113.0385,113.0483,9422.0
2022-09-27 12:10:00,114.81,114.85,114.64,114.72,10031.0,113.0286,113.068,112.8612,112.94,10031.0
2022-09-27 12:15:00,114.82,114.88,114.71,114.71,7545.0,113.0385,113.0975,112.9302,112.9302,7545.0
2022-09-27 12:20:00,114.78,114.86,114.73,114.78,3729.0,112.9991,113.0778,112.9498,112.9991,3729.0
2022-09-27 12:25:00,114.78,114.91,114.75,114.87,6462.0,112.9991,113.1271,112.9695,113.0877,6462.0
2022-09-27 12:30:00,114.84,114.99,114.82,114.9,2977.0,113.0581,113.2058,113.0385,113.1172,2977.0
2022-09-27 12:35:00,114.89,114.89,114.75,114.8,3891.0,113.1074,113.1074,112.9695,113.0188,3891.0
2022-09-27 12:40:00,114.79,114.9,114.77,114.85,3953.0,113.0089,113.1172,112.9892,113.068,3953.0
2022-09-27 12:45:00,114.83,114.93,114.83,114.93,2632.0,113.0483,113.1467,113.0483,113.1467,2632.0
2022-09-27 12:50:00,114.92,114.98,114.72,114.98,8976.0,113.1369,113.196,112.94,113.196,8976.0
2022-09-27 12:55:00,114.97,114.97,114.93,114.97,3408.0,113.1861,113.1861,113.1467,113.1861,3408.0
2022-09-27 13:00:00,114.98,114.98,114.72,114.72,6589.0,113.196,113.196,112.94,112.94,6589.0
2022-09-27 13:05:00,114.75,114.92,114.75,114.78,5200.0,112.9695,113.1369,112.9695,112.9991,5200.0
2022-09-27 13:10:00,114.74,114.94,114.68,114.9,11886.0,112.9597,113.1566,112.9006,113.1172,11886.0
2022-09-27 13:15:00,114.93,115.0,114.92,114.95,8011.0,113.1467,113.2157,113.1369,113.1664,8011.0
2022-09-27 13:20:00,115.01,115.01,114.87,114.92,4405.0,113.2255,113.2255,113.0877,113.1369,4405.0
2022-09-27 13:25:00,114.91,114.96,114.9,114.91,2700.0,113.1271,113.1763,113.1172,113.1271,2700.0
2022-09-27 13:30:00,114.9,114.99,114.86,114.96,2486.0,113.1172,113.2058,113.0778,113.1763,2486.0
2022-09-27 13:35:00,114.94,114.96,114.87,114.87,5400.0,113.1566,113.1763,113.0877,113.0877,5400.0
2022-09-27 13:40:00,114.9,114.94,114.78,114.87,6174.0,113.1172,113.1566,112.9991,113.0877,6174.0
2022-09-27 13:45:00,114.9,114.99,114.86,114.92,8693.0,113.1172,113.2058,113.0778,113.1369,8693.0
2022-09-27 13:50:00,114.91,114.95,114.79,114.83,13035.0,113.1271,113.1664,113.0089,113.0483,13035.0
2022-09-27 13:55:00,114.81,114.81,114.68,114.78,3763.0,113.0286,113.0286,112.9006,112.9991,3763.0
2022-09-27 14:00:00,114.78,114.96,114.75,114.94,3036.0,112.9991,113.1763,112.9695,113.1566,3036.0
2022-09-27 14:05:00,114.9,114.93,114.82,114.85,4736.0,113.1172,113.1467,113.0385,113.068,4736.0
2022-09-27 14:10:00,114.83,114.84,114.72,114.72,3342.0,113.0483,113.0581,112.94,112.94,3342.0
2022-09-27 14:15:00,114.72,114.77,114.66,114.72,4600.0,112.94,112.9892,112.8809,112.94,4600.0
2022-09-27 14:20:00,114.71,114.85,114.71,114.84,10405.0,112.9302,113.068,112.9302,113.0581,10405.0
2022-09-27 14:25:00,114.87,114.91,114.84,114.89,3771.0,113.0877,113.1271,113.0581,113.1074,3771.0
2022-09-27 14:30:00,114.88,114.9,114.79,114.88,6120.0,113.0975,113.1172,113.0089,113.0975,6120.0
2022-09-27 14:35:00,114.93,115.21,114.91,115.18,5665.0,113.1467,113.4224,113.1271,113.3929,5665.0
2022-09-27 14:40:00,115.21,115.34,115.2,115.2,6582.0,113.4224,113.5504,113.4126,113.4126,6582.0
2022-09-27 14:45:00,115.23,115.45,115.15,115.42,8509.0,113.4421,113.6587,113.3633,113.6291,8509.0
2022-09-27 14:50:00,115.41,115.46,115.37,115.38,6204.0,113.6193,113.6685,113.5799,113.5898,6204.0
2022-09-27 14:55:00,115.36,115.44,115.34,115.36,4298.0,113.5701,113.6488,113.5504,113.5701,4298.0
2022-09-27 15:00:00,115.36,115.41,115.11,115.25,8682.0,113.5701,113.6193,113.324,113.4618,8682.0
2022-09-27 15:05:00,115.22,115.29,115.18,115.28,6245.0,113.4322,113.5012,113.3929,113.4913,6245.0
2022-09-27 15:10:00,115.27,115.3,115.21,115.22,12170.0,113.4815,113.511,113.4224,113.4322,12170.0
2022-09-27 15:15:00,115.21,115.3,115.04,115.3,9576.0,113.4224,113.511,113.255,113.511,9576.0
2022-09-27 15:20:00,115.29,115.29,115.11,115.14,6213.0,113.5012,113.5012,113.324,113.3535,6213.0
2022-09-27 15:25:00,115.15,115.15,114.92,115.01,5867.0,113.3633,113.3633,113.1369,113.2255,5867.0
2022-09-27 15:30:00,115.0,115.0,114.82,114.98,8694.0,113.2157,113.2157,113.0385,113.196,8694.0
2022-09-27 15:35:00,115.03,115.08,114.93,115.01,9640.0,113.2452,113.2944,113.1467,113.2255,9640.0
2022-09-27 15:40:00,114.97,115.19,114.96,115.17,10995.0,113.1861,113.4027,113.1763,113.383,10995.0
2022-09-27 15:45:00,115.16,115.18,115.0,115.16,11696.0,113.3732,113.3929,113.2157,113.3732,11696.0
2022-09-27 15:50:00,115.12,115.42,115.12,115.35,38117.0,113.3338,113.6291,113.3338,113.5602,38117.0
2022-09-27 15:55:00,115.35,115.39,115.08,115.12,62570.0,113.5602,113.5996,113.2944,113.3338,62570.0
2022-09-28 09:30:00,115.89,116.22,115.09,115.79,64656.0,114.0918,114.4167,113.3043,113.9934,64656.0
2022-09-28 09:35:00,115.81,115.81,115.52,115.59,9166.0,114.0131,114.0131,113.7276,113.7965,9166.0
2022-09-28 09:40:00,115.65,116.14,115.52,116.12,20255.0,113.8556,114.338,113.7276,114.3183,20255.0
2022-09-28 09:45:00,116.16,116.28,115.96,116.03,14590.0,114.3577,114.4758,114.1608,114.2297,14590.0
2022-09-28 09:50:00,116.07,116.25,115.9,115.9,5244.0,114.2691,114.4463,114.1017,114.1017,5244.0
2022-09-28 09:55:00,115.94,116.09,115.92,115.99,2476.0,114.1411,114.2887,114.1214,114.1903,2476.0
2022-09-28 10:00:00,115.83,116.14,115.63,115.86,7301.0,114.0328,114.338,113.8359,114.0623,7301.0
2022-09-28 10:05:00,115.87,115.87,115.61,115.61,4868.0,114.0722,114.0722,113.8162,113.8162,4868.0
2022-09-28 10:10:00,115.63,115.85,115.63,115.82,6094.0,113.8359,114.0525,113.8359,114.0229,6094.0
2022-09-28 10:15:00,115.83,116.07,115.72,115.96,4721.0,114.0328,114.2691,113.9245,114.1608,4721.0
2022-09-28 10:20:00,116.04,116.46,116.02,116.44,5532.0,114.2395,114.653,114.2198,114.6333,5532.0
2022-09-28 10:25:00,116.48,116.61,116.34,116.55,12245.0,114.6727,114.8007,114.5349,114.7416,12245.0
2022-09-28 10:30:00,116.57,116.57,116.39,116.49,5539.0,114.7613,114.7613,114.5841,114.6825,5539.0
2022-09-28 10:35:00,116.49,116.75,116.46,116.52,8208.0,114.6825,114.9385,114.653,114.7121,8208.0
2022-09-28 10:40:00,116.56,116.76,116.54,116.76,4380.0,114.7515,114.9484,114.7318,114.9484,4380.0
2022-09-28 10:45:00,116.74,116.96,116.74,116.87,10391.0,114.9287,115.1452,114.9287,115.0566,10391.0
2022-09-28 10:50:00,116.87,116.89,116.73,116.81,4500.0,115.0566,115.0763,114.9188,114.9976,4500.0
2022-09-28 10:55:00,116.82,116.9,116.73,116.83,12303.0,115.0074,115.0862,114.9188,115.0173,12303.0
2022-09-28 11:00:00,116.84,117.08,116.79,117.04,3675.0,115.0271,115.2634,114.9779,115.224,3675.0
2022-09-28 11:05:00,116.98,117.11,116.88,117.01,11028.0,115.1649,115.2929,115.0665,115.1945,11028.0
2022-09-28 11:10:00,117.03,117.26,117.02,117.22,6345.0,115.2142,115.4406,115.2043,115.4012,6345.0
2022-09-28 11:15:00,117.17,117.35,117.16,117.24,8194.0,115.352,115.5292,115.3421,115.4209,8194.0
2022-09-28 11:20:00,117.31,117.54,117.3,117.49,16175.0,115.4898,115.7162,115.48,115.667,16175.0
2022-09-28 11:25:00,117.45,117.49,117.01,117.01,6447.0,115.6276,115.667,115.1945,115.1945,6447.0
2022-09-28 11:30:00,117.07,117.08,116.93,117.02,4147.0,115.2535,115.2634,115.1157,115.2043,4147.0
2022-09-28 11:35:00,117.04,117.42,117.02,117.19,11267.0,115.224,115.5981,115.2043,115.3717,11267.0
2022-09-28 11:40:00,117.2,117.24,117.13,117.24,7265.0,115.3815,115.4209,115.3126,115.4209,7265.0
2022-09-28 11:45:00,117.23,117.3,117.08,117.29,4065.0,115.4111,115.48,115.2634,115.4701,4065.0
2022-09-28 11:50:00,117.31,117.71,117.28,117.63,13858.0,115.4898,115.8836,115.4603,115.8049,13858.0
2022-09-28 11:55:00,117.61,117.85,117.61,117.66,27644.0,115.7852,116.0214,115.7852,115.8344,27644.0
2022-09-28 12:00:00,117.71,117.72,117.63,117.69,14506.0,115.8836,115.8935,115.8049,115.8639,14506.0
2022-09-28 12:05:00,117.71,117.96,117.63,117.84,19332.0,115.8836,116.1297,115.8049,116.0116,19332.0
2022-09-28 12:10:00,117.84,118.12,117.82,118.06,9972.0,116.0116,116.2872,115.9919,116.2282,9972.0
2022-09-28 12:15:00,118.05,118.25,117.95,118.25,21322.0,116.2183,116.4152,116.1199,116.4152,21322.0
2022-09-28 12:20:00,118.26,118.42,118.16,118.36,49852.0,116.4251,116.5826,116.3266,116.5235,49852.0
2022-09-28 12:25:00,118.34,118.39,118.15,118.17,35666.0,116.5038,116.5531,116.3168,116.3365,35666.0
2022-09-28 12:30:00,118.15,118.32,118.15,118.32,9274.0,116.3168,116.4841,116.3168,116.4841,9274.0
2022-09-28 12:35:00,118.29,118.3,118.2,118.21,6080.0,116.4546,116.4645,116.366,116.3759,6080.0
2022-09-28 12:40:00,118.2,118.37,118.17,118.35,8542.0,116.366,116.5334,116.3365,116.5137,8542.0
2022-09-28 12:45:00,118.38,118.51,118.36,118.42,10970.0,116.5432,116.6712,116.5235,116.5826,10970.0
2022-09-28 12:50:00,118.48,118.48,118.29,118.35,9264.0,116.6417,116.6417,116.4546,116.5137,9264.0
2022-09-28 12:55:00,118.36,118.38,118.27,118.32,5857.0,116.5235,116.5432,116.4349,116.4841,5857.0
2022-09-28 13:00:00,118.33,118.35,118.11,118.19,8002.0,116.494,116.5137,116.2774,116.3562,8002.0
2022-09-28 13:05:00,118.2,118.4,118.08,118.4,9176.0,116.366,116.5629,116.2479,116.5629,9176.0
2022-09-28 13:10:00,118.4,118.4,118.24,118.36,4838.0,116.5629,116.5629,116.4054,116.5235,4838.0
2022-09-28 13:15:00,118.39,118.47,118.37,118.47,4200.0,116.5531,116.6318,116.5334,116.6318,4200.0
2022-09-28 13:20:00,118.47,118.55,118.42,118.53,5267.0,116.6318,116.7106,116.5826,116.6909,5267.0
2022-09-28 13:25:00,118.55,118.55,118.37,118.41,5003.0,116.7106,116.7106,116.5334,116.5727,5003.0
2022-09-28 13:30:00,118.39,118.47,118.37,118.4,4708.0,116.5531,116.6318,116.5334,116.5629,4708.0
2022-09-28 13:35:00,118.37,118.41,118.31,118.38,6510.0,116.5334,116.5727,116.4743,116.5432,6510.0
2022-09-28 13:40:00,118.43,118.49,118.39,118.43,5120.0,116.5924,116.6515,116.5531,116.5924,5120.0
2022-09-28 13:45:00,118.48,118.7,118.47,118.65,21093.0,116.6417,116.8582,116.6318,116.809,21093.0
2022-09-28 13:50:00,118.62,118.64,118.56,118.59,12148.0,116.7795,116.7992,116.7204,116.75,12148.0
2022-09-28 13:55:00,118.6,118.68,118.58,118.68,14298.0,116.7598,116.8386,116.7401,116.8386,14298.0
2022-09-28 14:00:00,118.69,118.78,118.65,118.7,6054.0,116.8484,116.937,116.809,116.8582,6054.0
2022-09-28 14:05:00,118.77,118.94,118.76,118.91,10656.0,116.9272,117.0945,116.9173,117.065,10656.0
2022-09-28 14:10:00,118.88,118.89,118.8,118.82,16026.0,117.0355,117.0453,116.9567,116.9764,16026.0
2022-09-28 14:15:00,118.81,118.82,118.7,118.74,7790.0,116.9665,116.9764,116.8582,116.8976,7790.0
2022-09-28 14:20:00,118.68,118.68,118.41,118.41,7438.0,116.8386,116.8386,116.5727,116.5727,7438.0
2022-09-28 14:25:00,118.37,118.39,118.31,118.35,7252.0,116.5334,116.5531,116.4743,116.5137,7252.0
2022-09-28 14:30:00,118.33,118.46,118.29,118.46,9356.0,116.494,116.622,116.4546,116.622,9356.0
2022-09-28 14:35:00,118.46,118.54,118.44,118.52,6918.0,116.622,116.7007,116.6023,116.681,6918.0
2022-09-28 14:40:00,118.51,118.52,118.24,118.31,8930.0,116.6712,116.681,116.4054,116.4743,8930.0
2022-09-28 14:45:00,118.32,118.39,118.29,118.32,9173.0,116.4841,116.5531,116.4546,116.4841,9173.0
2022-09-28 14:50:00,118.33,118.39,118.25,118.39,9386.0,116.494,116.5531,116.4152,116.5531,9386.0
2022-09-28 14:55:00,118.46,118.47,118.42,118.42,7572.0,116.622,116.6318,116.5826,116.5826,7572.0
2022-09-28 15:00:00,118.4,118.54,118.39,118.52,4736.0,116.5629,116.7007,116.5531,116.681,4736.0
2022-09-28 15:05:00,118.53,118.77,118.52,118.77,10927.0,116.6909,116.9272,116.681,116.9272,10927.0
2022-09-28 15:10:00,118.75,118.83,118.75,118.78,9611.0,116.9075,116.9862,116.9075,116.937,9611.0
2022-09-28 15:15:00,118.8,118.82,118.76,118.79,6156.0,116.9567,116.9764,116.9173,116.9469,6156.0
2022-09-28 15:20:00,118.81,118.86,118.77,118.82,8797.0,116.9665,117.0158,116.9272,116.9764,8797.0
2022-09-28 15:25:00,118.82,118.87,118.74,118.74,10005.0,116.9764,117.0256,116.8976,116.8976,10005.0
2022-09-28 15:30:00,118.74,118.82,118.66,118.76,15819.0,116.8976,116.9764,116.8189,116.9173,15819.0
2022-09-28 15:35:00,118.75,118.78,118.71,118.73,15524.0,116.9075,116.937,116.8681,116.8878,15524.0
2022-09-28 15:40:00,118.74,118.78,118.52,118.57,26458.0,116.8976,116.937,116.681,116.7303,26458.0
2022-09-28 15:45:00,118.57,118.7,118.56,118.64,29754.0,116.7303,116.8582,116.7204,116.7992,29754.0
2022-09-28 15:50:00,118.63,118.67,118.37,118.42,70625.0,116.7893,116.8287,116.5334,116.5826,70625.0
2022-09-28 15:55:00,118.42,118.49,118.06,118.35,196680.0,116.5826,116.6515,116.2282,116.5137,196680.0
2022-09-29 09:30:00,117.73,117.88,117.11,117.34,18294.0,115.9033,116.051,115.2929,115.5194,18294.0
2022-09-29 09:35:00,117.4,117.46,117.17,117.26,4200.0,115.5784,115.6375,115.352,115.4406,4200.0
2022-09-29 09:40:00,117.34,117.35,116.97,116.97,10905.0,115.5194,115.5292,115.1551,115.1551,10905.0
2022-09-29 09:45:00,116.9,117.41,116.85,117.37,11729.0,115.0862,115.5883,115.037,115.5489,11729.0
2022-09-29 09:50:00,117.34,117.72,117.34,117.55,6208.0,115.5194,115.8935,115.5194,115.7261,6208.0
2022-09-29 09:55:00,117.55,117.59,117.42,117.48,5145.0,115.7261,115.7655,115.5981,115.6572,5145.0
2022-09-29 10:00:00,117.49,117.63,117.12,117.12,12339.0,115.667,115.8049,115.3028,115.3028,12339.0
2022-09-29 10:05:00,117.17,117.19,116.94,117.05,7037.0,115.352,115.3717,115.1256,115.2339,7037.0
2022-09-29 10:10:00,117.12,117.19,116.96,116.96,7989.0,115.3028,115.3717,115.1452,115.1452,7989.0
2022-09-29 10:15:00,116.93,117.11,116.87,117.05,8325.0,115.1157,115.2929,115.0566,115.2339,8325.0
2022-09-29 10:20:00,117.07,117.25,117.03,117.16,6310.0,115.2535,115.4307,115.2142,115.3421,6310.0
2022-09-29 10:25:00,117.18,117.18,116.88,116.98,7458.0,115.3618,115.3618,115.0665,115.1649,7458.0
2022-09-29 10:30:00,116.97,116.98,116.77,116.8,4833.0,115.1551,115.1649,114.9582,114.9877,4833.0
2022-09-29 10:35:00,116.84,116.98,116.72,116.96,5066.0,115.0271,115.1649,114.909,115.1452,5066.0
2022-09-29 10:40:00,116.95,117.38,116.91,117.36,10617.0,115.1354,115.5587,115.096,115.539,10617.0
2022-09-29 10:45:00,117.39,117.45,117.2,117.22,4520.0,115.5686,115.6276,115.3815,115.4012,4520.0
2022-09-29 10:50:00,117.16,117.33,117.12,117.3,4373.0,115.3421,115.5095,115.3028,115.48,4373.0
2022-09-29 10:55:00,117.26,117.44,117.26,117.44,5353.0,115.4406,115.6178,115.4406,115.6178,5353.0
2022-09-29 11:00:00,117.42,117.94,117.39,117.8,19041.0,115.5981,116.11,115.5686,115.9722,19041.0
2022-09-29 11:05:00,117.78,117.92,117.64,117.86,6161.0,115.9525,116.0904,115.8147,116.0313,6161.0
2022-09-29 11:10:00,117.86,118.05,117.64,117.67,26366.0,116.0313,116.2183,115.8147,115.8442,26366.0
2022-09-29 11:15:00,117.67,117.67,117.46,117.61,7272.0,115.8442,115.8442,115.6375,115.7852,7272.0
2022-09-29 11:20:00,117.64,117.64,117.43,117.47,7045.0,115.8147,115.8147,115.608,115.6473,7045.0
2022-09-29 11:25:00,117.48,117.6,117.43,117.6,8265.0,115.6572,115.7753,115.608,115.7753,8265.0
2022-09-29 11:30:00,117.6,117.67,117.49,117.58,3903.0,115.7753,115.8442,115.667,115.7556,3903.0
2022-09-29 11:35:00,117.54,117.67,117.52,117.61,9444.0,115.7162,115.8442,115.6966,115.7852,9444.0
2022-09-29 11:40:00,117.66,117.81,117.51,117.72,17479.0,115.8344,115.9821,115.6867,115.8935,17479.0
2022-09-29 11:45:00,117.76,117.99,117.76,117.97,6144.0,115.9328,116.1593,115.9328,116.1396,6144.0
2022-09-29 11:50:00,117.98,118.19,117.95,118.18,4492.0,116.1494,116.3562,116.1199,116.3463,4492.0
2022-09-29 11:55:00,118.14,118.25,118.11,118.14,5956.0,116.3069,116.4152,116.2774,116.3069,5956.0
2022-09-29 12:00:00,118.13,118.17,118.02,118.04,2733.0,116.2971,116.3365,116.1888,116.2085,2733.0
2022-09-29 12:05:00,118.01,118.04,117.91,117.93,16575.0,116.179,116.2085,116.0805,116.1002,16575.0
2022-09-29 12:10:00,117.94,117.94,117.7,117.7,4101.0,116.11,116.11,115.8738,115.8738,4101.0
2022-09-29 12:15:00,117.71,117.74,117.57,117.57,1466.0,115.8836,115.9131,115.7458,115.7458,1466.0
2022-09-29 12:20:00,117.6,117.6,117.45,117.55,10391.0,115.7753,115.7753,115.6276,115.7261,10391.0
2022-09-29 12:25:00,117.53,117.64,117.49,117.58,8356.0,115.7064,115.8147,115.667,115.7556,8356.0
2022-09-29 12:30:00,117.64,117.69,117.49,117.61,4428.0,115.8147,115.8639,115.667,115.7852,4428.0
2022-09-29 12:35:00,117.61,117.61,117.34,117.44,3961.0,115.7852,115.7852,115.5194,115.6178,3961.0
2022-09-29 12:40:00,117.44,117.44,117.19,117.26,2966.0,115.6178,115.6178,115.3717,115.4406,2966.0
2022-09-29 12:45:00,117.28,117.33,117.15,117.15,3409.0,115.4603,115.5095,115.3323,115.3323,3409.0
2022-09-29 12:50:00,117.21,117.22,117.13,117.17,3448.0,115.3914,115.4012,115.3126,115.352,3448.0
2022-09-29 12:55:00,117.21,117.24,117.01,117.09,8620.0,115.3914,115.4209,115.1945,115.2732,8620.0
2022-09-29 13:00:00,117.08,117.13,117.02,117.08,3918.0,115.2634,115.3126,115.2043,115.2634,3918.0
2022-09-29 13:05:00,117.08,117.08,116.97,116.99,5584.0,115.2634,115.2634,115.1551,115.1748,5584.0
2022-09-29 13:10:00,116.96,117.09,116.96,117.03,6997.0,115.1452,115.2732,115.1452,115.2142,6997.0
2022-09-29 13:15:00,117.05,117.12,117.04,117.09,6892.0,115.2339,115.3028,115.224,115.2732,6892.0
2022-09-29 13:20:00,117.02,117.07,116.95,116.95,6130.0,115.2043,115.2535,115.1354,115.1354,6130.0
2022-09-29 13:25:00,117.0,117.14,116.97,117.02,5505.0,115.1846,115.3225,115.1551,115.2043,5505.0
2022-09-29 13:30:00,116.94,117.12,116.92,117.11,7910.0,115.1256,115.3028,115.1059,115.2929,7910.0
2022-09-29 13:35:00,117.1,117.15,116.99,116.99,4430.0,115.2831,115.3323,115.1748,115.1748,4430.0
2022-09-29 13:40:00,116.99,117.03,116.84,116.88,3122.0,115.1748,115.2142,115.0271,115.0665,3122.0
2022-09-29 13:45:00,116.9,116.92,116.83,116.83,4010.0,115.0862,115.1059,115.0173,115.0173,4010.0
2022-09-29 13:50:00,116.83,116.85,116.62,116.65,3840.0,115.0173,115.037,114.8105,114.8401,3840.0
2022-09-29 13:55:00,116.64,116.65,116.46,116.46,4645.0,114.8302,114.8401,114.653,114.653,4645.0
2022-09-29 14:00:00,116.37,116.41,116.21,116.28,4787.0,114.5644,114.6038,114.4069,114.4758,4787.0
2022-09-29 14:05:00,116.29,116.48,116.28,116.41,5794.0,114.4856,114.6727,114.4758,114.6038,5794.0
2022-09-29 14:10:00,116.37,116.41,116.32,116.32,4626.0,114.5644,114.6038,114.5152,114.5152,4626.0
2022-09-29 14:15:00,116.31,116.32,116.13,116.13,4485.0,114.5053,114.5152,114.3281,114.3281,4485.0
2022-09-29 14:20:00,116.1,116.27,116.1,116.24,5798.0,114.2986,114.466,114.2986,114.4364,5798.0
2022-09-29 14:25:00,116.23,116.52,116.23,116.46,6033.0,114.4266,114.7121,114.4266,114.653,6033.0
2022-09-29 14:30:00,116.47,116.54,116.35,116.35,3250.0,114.6629,114.7318,114.5447,114.5447,3250.0
2022-09-29 14:35:00,116.36,116.73,116.36,116.72,7569.0,114.5546,114.9188,114.5546,114.909,7569.0
2022-09-29 14:40:00,116.74,116.76,116.65,116.66,7452.0,114.9287,114.9484,114.8401,114.8499,7452.0
2022-09-29 14:45:00,116.64,116.78,116.64,116.77,8366.0,114.8302,114.968,114.8302,114.9582,8366.0
2022-09-29 14:50:00,116.77,116.77,116.64,116.73,9165.0,114.9582,114.9582,114.8302,114.9188,9165.0
2022-09-29 14:55:00,116.73,116.84,116.69,116.71,8434.0,114.9188,115.0271,114.8794,114.8991,8434.0
2022-09-29 15:00:00,116.7,116.94,116.7,116.88,9646.0,114.8893,115.1256,114.8893,115.0665,9646.0
2022-09-29 15:05:00,116.92,116.99,116.81,116.88,11355.0,115.1059,115.1748,114.9976,115.0665,11355.0
2022-09-29 15:10:00,116.86,117.12,116.8,117.12,10513.0,115.0468,115.3028,114.9877,115.3028,10513.0
2022-09-29 15:15:00,117.09,117.28,117.05,117.21,12611.0,115.2732,115.4603,115.2339,115.3914,12611.0
2022-09-29 15:20:00,117.17,117.17,117.02,117.08,12457.0,115.352,115.352,115.2043,115.2634,12457.0
2022-09-29 15:25:00,117.09,117.09,116.93,116.98,13890.0,115.2732,115.2732,115.1157,115.1649,13890.0
2022-09-29 15:30:00,117.0,117.37,116.98,117.3,19099.0,115.1846,115.5489,115.1649,115.48,19099.0
2022-09-29 15:35:00,117.31,117.57,117.2,117.34,17552.0,115.4898,115.7458,115.3815,115.5194,17552.0
2022-09-29 15:40:00,117.35,117.37,117.12,117.32,27179.0,115.5292,115.5489,115.3028,115.4997,27179.0
2022-09-29 15:45:00,117.32,117.46,117.26,117.41,31078.0,115.4997,115.6375,115.4406,115.5883,31078.0
2022-09-29 15:50:00,117.43,117.58,117.33,117.37,51095.0,115.608,115.7556,115.5095,115.5489,51095.0
2022-09-29 15:55:00,117.33,117.57,117.24,117.47,106694.0,115.5095,115.7458,115.4209,115.6473,106694.0
2022-09-30 09:30:00,117.59,118.34,117.59,118.28,27158.0,115.7655,116.5038,115.7655,116.4448,27158.0
2022-09-30 09:35:00,118.29,118.31,117.66,117.74,8954.0,116.4546,116.4743,115.8344,115.9131,8954.0
2022-09-30 09:40:00,117.77,117.81,117.3,117.51,10627.0,115.9427,115.9821,115.48,115.6867,10627.0
2022-09-30 09:45:00,117.58,117.59,117.15,117.19,6150.0,115.7556,115.7655,115.3323,115.3717,6150.0
2022-09-30 09:50:00,117.27,117.57,117.25,117.47,6978.0,115.4504,115.7458,115.4307,115.6473,6978.0
2022-09-30 09:55:00,117.4,117.86,117.4,117.78,4131.0,115.5784,116.0313,115.5784,115.9525,4131.0
2022-09-30 10:00:00,117.85,117.9,117.51,117.65,13573.0,116.0214,116.0707,115.6867,115.8245,13573.0
2022-09-30 10:05:00,117.69,117.72,117.32,117.57,9083.0,115.8639,115.8935,115.4997,115.7458,9083.0
2022-09-30 10:10:00,117.61,117.86,117.54,117.81,4700.0,115.7852,116.0313,115.7162,115.9821,4700.0
2022-09-30 10:15:00,117.8,117.82,117.52,117.76,6300.0,115.9722,115.9919,115.6966,115.9328,6300.0
2022-09-30 10:20:00,117.75,117.77,117.58,117.75,5975.0,115.923,115.9427,115.7556,115.923,5975.0
2022-09-30 10:25:00,117.76,117.93,117.58,117.78,7300.0,115.9328,116.1002,115.7556,115.9525,7300.0
2022-09-30 10:30:00,117.78,118.25,117.74,118.18,13511.0,115.9525,116.4152,115.9131,116.3463,13511.0
2022-09-30 10:35:00,118.22,118.3,118.03,118.15,8863.0,116.3857,116.4645,116.1986,116.3168,8863.0
2022-09-30 10:40:00,118.06,118.11,117.92,118.04,5611.0,116.2282,116.2774,116.0904,116.2085,5611.0
2022-09-30 10:45:00,118.08,118.38,117.94,118.38,19373.0,116.2479,116.5432,116.11,116.5432,19373.0
2022-09-30 10:50:00,118.38,118.51,118.33,118.39,19251.0,116.5432,116.6712,116.494,116.5531,19251.0
2022-09-30 10:55:00,118.39,118.5,118.17,118.27,9102.0,116.5531,116.6614,116.3365,116.4349,9102.0
2022-09-30 11:00:00,118.34,118.35,117.96,118.19,5021.0,116.5038,116.5137,116.1297,116.3562,5021.0
2022-09-30 11:05:00,118.17,118.35,118.02,118.34,6300.0,116.3365,116.5137,116.1888,116.5038,6300.0
2022-09-30 11:10:00,118.29,118.33,118.15,118.24,4489.0,116.4546,116.494,116.3168,116.4054,4489.0
2022-09-30 11:15:00,118.28,118.32,118.17,118.22,7791.0,116.4448,116.4841,116.3365,116.3857,7791.0
2022-09-30 11:20:00,118.24,118.32,118.21,118.26,4650.0,116.4054,116.4841,116.3759,116.4251,4650.0
2022-09-30 11:25:00,118.26,118.3,118.08,118.13,6502.0,116.4251,116.4645,116.2479,116.2971,6502.0
2022-09-30 11:30:00,118.1,118.26,118.03,118.26,5859.0,116.2676,116.4251,116.1986,116.4251,5859.0
2022-09-30 11:35:00,118.25,118.27,117.99,118.01,10572.0,116.4152,116.4349,116.1593,116.179,10572.0
2022-09-30 11:40:00,118.01,118.06,117.66,117.72,8179.0,116.179,116.2282,115.8344,115.8935,8179.0
2022-09-30 11:45:00,117.72,117.92,117.72,117.85,7158.0,115.8935,116.0904,115.8935,116.0214,7158.0
2022-09-30 11:50:00,117.8,117.8,117.66,117.66,4472.0,115.9722,115.9722,115.8344,115.8344,4472.0
2022-09-30 11:55:00,117.65,117.79,117.6,117.73,5993.0,115.8245,115.9624,115.7753,115.9033,5993.0
2022-09-30 12:00:00,117.71,117.72,117.39,117.39,11311.0,115.8836,115.8935,115.5686,115.5686,11311.0
2022-09-30 12:05:00,117.39,117.52,117.3,117.3,6975.0,115.5686,115.6966,115.48,115.48,6975.0
2022-09-30 12:10:00,117.25,117.45,117.22,117.41,5943.0,115.4307,115.6276,115.4012,115.5883,5943.0
2022-09-30 12:15:00,117.4,117.42,117.26,117.26,5618.0,115.5784,115.5981,115.4406,115.4406,5618.0
2022-09-30 12:20:00,117.17,117.25,117.09,117.25,3974.0,115.352,115.4307,115.2732,115.4307,3974.0
2022-09-30 12:25:00,117.22,117.33,117.17,117.17,6664.0,115.4012,115.5095,115.352,115.352,6664.0
2022-09-30 12:30:00,117.23,117.27,117.16,117.24,4865.0,115.4111,115.4504,115.3421,115.4209,4865.0
2022-09-30 12:35:00,117.22,117.28,117.15,117.22,3129.0,115.4012,115.4603,115.3323,115.4012,3129.0
2022-09-30 12:40:00,117.22,117.25,117.17,117.2,4139.0,115.4012,115.4307,115.352,115.3815,4139.0
2022-09-30 12:45:00,117.17,117.21,117.13,117.16,4011.0,115.352,115.3914,115.3126,115.3421,4011.0
2022-09-30 12:50:00,117.17,117.18,116.98,117.04,4463.0,115.352,115.3618,115.1649,115.224,4463.0
2022-09-30 12:55:00,117.05,117.08,116.96,117.02,4500.0,115.2339,115.2634,115.1452,115.2043,4500.0
2022-09-30 13:00:00,117.02,117.04,116.89,116.96,3441.0,115.2043,115.224,115.0763,115.1452,3441.0
2022-09-30 13:05:00,116.97,117.04,116.97,117.03,2196.0,115.1551,115.224,115.1551,115.2142,2196.0
2022-09-30 13:10:00,117.02,117.09,116.92,116.95,3974.0,115.2043,115.2732,115.1059,115.1354,3974.0
2022-09-30 13:15:00,116.97,117.02,116.86,116.89,4286.0,115.1551,115.2043,115.0468,115.0763,4286.0
2022-09-30 13:20:00,116.88,117.0,116.88,117.0,5128.0,115.0665,115.1846,115.0665,115.1846,5128.0
2022-09-30 13:25:00,117.01,117.07,116.92,116.99,6257.0,115.1945,115.2535,115.1059,115.1748,6257.0
2022-09-30 13:30:00,116.99,116.99,116.86,116.86,10492.0,115.1748,115.1748,115.0468,115.0468,10492.0
2022-09-30 13:35:00,116.84,116.84,116.59,116.64,4195.0,115.0271,115.0271,114.781,114.8302,4195.0
2022-09-30 13:40:00,116.65,116.74,116.64,116.65,3724.0,114.8401,114.9287,114.8302,114.8401,3724.0
2022-09-30 13:45:00,116.6,116.7,116.52,116.68,4080.0,114.7908,114.8893,114.7121,114.8696,4080.0
2022-09-30 13:50:00,116.68,116.78,116.65,116.74,5119.0,114.8696,114.968,114.8401,114.9287,5119.0
2022-09-30 13:55:00,116.76,116.86,116.65,116.7,9008.0,114.9484,115.0468,114.8401,114.8893,9008.0
2022-09-30 14:00:00,116.68,116.71,116.6,116.62,6003.0,114.8696,114.8991,114.7908,114.8105,6003.0
2022-09-30 14:05:00,116.69,116.81,116.64,116.76,5246.0,114.8794,114.9976,114.8302,114.9484,5246.0
2022-09-30 14:10:00,116.78,116.84,116.75,116.77,4831.0,114.968,115.0271,114.9385,114.9582,4831.0
2022-09-30 14:15:00,116.75,116.88,116.73,116.85,5522.0,114.9385,115.0665,114.9188,115.037,5522.0
2022-09-30 14:20:00,116.84,116.93,116.67,116.7,9534.0,115.0271,115.1157,114.8597,114.8893,9534.0
2022-09-30 14:25:00,116.68,116.69,116.52,116.61,10695.0,114.8696,114.8794,114.7121,114.8007,10695.0
2022-09-30 14:30:00,116.62,116.77,116.61,116.72,25387.0,114.8105,114.9582,114.8007,114.909,25387.0
2022-09-30 14:35:00,116.73,116.73,116.53,116.62,4529.0,114.9188,114.9188,114.7219,114.8105,4529.0
2022-09-30 14:40:00,116.62,116.62,116.27,116.42,4162.0,114.8105,114.8105,114.466,114.6136,4162.0
2022-09-30 14:45:00,116.33,116.34,116.07,116.19,39391.0,114.525,114.5349,114.2691,114.3872,39391.0
2022-09-30 14:50:00,116.18,116.31,116.12,116.2,10969.0,114.3774,114.5053,114.3183,114.397,10969.0
2022-09-30 14:55:00,116.22,116.22,115.95,116.01,17189.0,114.4167,114.4167,114.1509,114.21,17189.0
2022-09-30 15:00:00,116.0,116.37,115.97,116.2,6460.0,114.2001,114.5644,114.1706,114.397,6460.0
2022-09-30 15:05:00,116.22,116.33,116.1,116.13,5879.0,114.4167,114.525,114.2986,114.3281,5879.0
2022-09-30 15:10:00,116.15,116.19,115.88,115.9,4603.0,114.3478,114.3872,114.082,114.1017,4603.0
2022-09-30 15:15:00,115.86,115.95,115.78,115.88,5349.0,114.0623,114.1509,113.9836,114.082,5349.0
2022-09-30 15:20:00,115.89,115.89,115.74,115.86,7594.0,114.0918,114.0918,113.9442,114.0623,7594.0
2022-09-30 15:25:00,115.82,115.88,115.63,115.88,14740.0,114.0229,114.082,113.8359,114.082,14740.0
2022-09-30 15:30:00,115.86,115.98,115.69,115.77,10923.0,114.0623,114.1805,113.895,113.9737,10923.0
2022-09-30 15:35:00,115.76,115.98,115.74,115.85,28683.0,113.9639,114.1805,113.9442,114.0525,28683.0
2022-09-30 15:40:00,115.84,116.18,115.84,116.06,18537.0,114.0426,114.3774,114.0426,114.2592,18537.0
2022-09-30 15:45:00,116.1,116.31,116.05,116.21,23664.0,114.2986,114.5053,114.2494,114.4069,23664.0
2022-09-30 15:50:00,116.19,116.19,115.62,115.76,97187.0,114.3872,114.3872,113.826,113.9639,97187.0
2022-09-30 15:55:00,115.71,115.87,115.55,115.69,131423.0,113.9146,114.0722,113.7571,113.895,131423.0
2022-10-03 09:30:00,116.23,117.46,116.01,117.02,46352.0,114.4266,115.6375,114.21,115.2043,46352.0
2022-10-03 09:35:00,116.86,117.41,116.81,117.31,14815.0,115.0468,115.5883,114.9976,115.4898,14815.0
2022-10-03 09:40:00,117.23,117.24,116.79,116.96,23656.0,115.4111,115.4209,114.9779,115.1452,23656.0
2022-10-03 09:45:00,116.99,117.3,116.89,117.03,29464.0,115.1748,115.48,115.0763,115.2142,29464.0
2022-10-03 09:50:00,116.89,116.94,116.73,116.73,3320.0,115.0763,115.1256,114.9188,114.9188,3320.0
2022-10-03 09:55:00,116.76,117.03,116.71,116.72,7301.0,114.9484,115.2142,114.8991,114.909,7301.0
2022-10-03 10:00:00,116.81,117.33,116.79,116.96,26496.0,114.9976,115.5095,114.9779,115.1452,26496.0
2022-10-03 10:05:00,116.99,117.05,116.82,117.05,13792.0,115.1748,115.2339,115.0074,115.2339,13792.0
2022-10-03 10:10:00,117.07,117.49,116.96,117.3,10614.0,115.2535,115.667,115.1452,115.48,10614.0
2022-10-03 10:15:00,117.35,117.57,117.24,117.56,8184.0,115.5292,115.7458,115.4209,115.7359,8184.0
2022-10-03 10:20:00,117.6,117.68,117.29,117.66,10005.0,115.7753,115.8541,115.4701,115.8344,10005.0
2022-10-03 10:25:00,117.69,117.84,117.49,117.83,8748.0,115.8639,116.0116,115.667,116.0017,8748.0
2022-10-03 10:30:00,117.84,118.02,117.82,117.95,4913.0,116.0116,116.1888,115.9919,116.1199,4913.0
2022-10-03 10:35:00,117.93,118.12,117.9,117.91,11032.0,116.1002,116.2872,116.0707,116.0805,11032.0
2022-10-03 10:40:00,117.88,118.14,117.82,118.13,13590.0,116.051,116.3069,115.9919,116.2971,13590.0
2022-10-03 10:45:00,118.17,118.2,118.06,118.2,4150.0,116.3365,116.366,116.2282,116.366,4150.0
2022-10-03 10:50:00,118.16,118.28,117.87,118.26,34865.0,116.3266,116.4448,116.0411,116.4251,34865.0
2022-10-03 10:55:00,118.27,118.32,118.0,118.1,16520.0,116.4349,116.4841,116.1691,116.2676,16520.0
2022-10-03 11:00:00,118.05,118.05,117.84,117.87,6600.0,116.2183,116.2183,116.0116,116.0411,6600.0
2022-10-03 11:05:00,117.91,118.23,117.91,118.23,5938.0,116.0805,116.3955,116.0805,116.3955,5938.0
2022-10-03 11:10:00,118.27,118.43,118.21,118.34,10527.0,116.4349,116.5924,116.3759,116.5038,10527.0
2022-10-03 11:15:00,118.4,118.55,118.37,118.52,4503.0,116.5629,116.7106,116.5334,116.681,4503.0
2022-10-03 11:20:00,118.51,118.51,118.19,118.4,27537.0,116.6712,116.6712,116.3562,116.5629,27537.0
2022-10-03 11:25:00,118.4,118.43,118.24,118.35,10593.0,116.5629,116.5924,116.4054,116.5137,10593.0
2022-10-03 11:30:00,118.35,118.47,118.27,118.33,10795.0,116.5137,116.6318,116.4349,116.494,10795.0
2022-10-03 11:35:00,118.26,118.34,118.13,118.34,6266.0,116.4251,116.5038,116.2971,116.5038,6266.0
2022-10-03 11:40:00,118.37,118.37,118.18,118.26,8140.0,116.5334,116.5334,116.3463,116.4251,8140.0
2022-10-03 11:45:00,118.23,118.43,118.21,118.38,4825.0,116.3955,116.5924,116.3759,116.5432,4825.0
2022-10-03 11:50:00,118.42,118.63,118.42,118.51,11364.0,116.5826,116.7893,116.5826,116.6712,11364.0
2022-10-03 11:55:00,118.49,118.49,118.27,118.44,6662.0,116.6515,116.6515,116.4349,116.6023,6662.0
2022-10-03 12:00:00,118.49,118.53,118.44,118.47,7921.0,116.6515,116.6909,116.6023,116.6318,7921.0
2022-10-03 12:05:00,118.47,118.7,118.4,118.64,4937.0,116.6318,116.8582,116.5629,116.7992,4937.0
2022-10-03 12:10:00,118.69,118.81,118.68,118.73,5387.0,116.8484,116.9665,116.8386,116.8878,5387.0
2022-10-03 12:15:00,118.73,118.78,118.62,118.62,4222.0,116.8878,116.937,116.7795,116.7795,4222.0
2022-10-03 12:20:00,118.69,118.71,118.49,118.71,5816.0,116.8484,116.8681,116.6515,116.8681,5816.0
2022-10-03 12:25:00,118.72,118.74,118.36,118.36,8181.0,116.8779,116.8976,116.5235,116.5235,8181.0
2022-10-03 12:30:00,118.36,118.55,118.26,118.52,14491.0,116.5235,116.7106,116.4251,116.681,14491.0
2022-10-03 12:35:00,118.61,118.72,118.46,118.48,4226.0,116.7696,116.8779,116.622,116.6417,4226.0
2022-10-03 12:40:00,118.51,118.57,118.45,118.53,5985.0,116.6712,116.7303,116.6121,116.6909,5985.0
2022-10-03 12:45:00,118.54,118.61,118.46,118.58,5400.0,116.7007,116.7696,116.622,116.7401,5400.0
2022-10-03 12:50:00,118.59,118.59,118.41,118.5,5615.0,116.75,116.75,116.5727,116.6614,5615.0
2022-10-03 12:55:00,118.55,118.63,118.46,118.61,5825.0,116.7106,116.7893,116.622,116.7696,5825.0
2022-10-03 13:00:00,118.69,118.73,118.61,118.72,4908.0,116.8484,116.8878,116.7696,116.8779,4908.0
2022-10-03 13:05:00,118.7,118.75,118.59,118.59,6235.0,116.8582,116.9075,116.75,116.75,6235.0
2022-10-03 13:10:00,118.66,118.7,118.55,118.7,5933.0,116.8189,116.8582,116.7106,116.8582,5933.0
2022-10-03 13:15:00,118.7,118.82,118.68,118.77,5252.0,116.8582,116.9764,116.8386,116.9272,5252.0
2022-10-03 13:20:00,118.74,118.94,118.74,118.87,4998.0,116.8976,117.0945,116.8976,117.0256,4998.0
2022-10-03 13:25:00,118.93,118.95,118.67,118.82,6791.0,117.0847,117.1044,116.8287,116.9764,6791.0
2022-10-03 13:30:00,118.88,119.05,118.88,118.99,12699.0,117.0355,117.2028,117.0355,117.1438,12699.0
2022-10-03 13:35:00,118.99,119.02,118.86,118.86,10986.0,117.1438,117.1733,117.0158,117.0158,10986.0
2022-10-03 13:40:00,118.89,119.12,118.89,119.05,21489.0,117.0453,117.2717,117.0453,117.2028,21489.0
2022-10-03 13:45:00,119.05,119.29,119.02,119.23,12062.0,117.2028,117.4391,117.1733,117.38,12062.0
2022-10-03 13:50:00,119.24,119.27,119.18,119.22,5540.0,117.3899,117.4194,117.3308,117.3702,5540.0
2022-10-03 13:55:00,119.2,119.26,119.13,119.24,4700.0,117.3505,117.4096,117.2816,117.3899,4700.0
2022-10-03 14:00:00,119.21,119.27,119.18,119.25,5615.0,117.3603,117.4194,117.3308,117.3997,5615.0
2022-10-03 14:05:00,119.24,119.28,119.13,119.16,7512.0,117.3899,117.4293,117.2816,117.3111,7512.0
2022-10-03 14:10:00,119.16,119.25,119.06,119.2,10313.0,117.3111,117.3997,117.2127,117.3505,10313.0
2022-10-03 14:15:00,119.17,119.26,119.13,119.23,4145.0,117.321,117.4096,117.2816,117.38,4145.0
2022-10-03 14:20:00,119.28,119.34,119.22,119.25,5604.0,117.4293,117.4883,117.3702,117.3997,5604.0
2022-10-03 14:25:00,119.24,119.45,119.24,119.39,13743.0,117.3899,117.5966,117.3899,117.5375,13743.0
2022-10-03 14:30:00,119.38,119.5,119.36,119.47,9171.0,117.5277,117.6458,117.508,117.6163,9171.0
2022-10-03 14:35:00,119.46,119.47,119.35,119.38,5205.0,117.6065,117.6163,117.4982,117.5277,5205.0
2022-10-03 14:40:00,119.39,119.49,119.38,119.49,7532.0,117.5375,117.636,117.5277,117.636,7532.0
2022-10-03 14:45:00,119.46,119.54,119.42,119.48,6706.0,117.6065,117.6852,117.5671,117.6261,6706.0
2022-10-03 14:50:00,119.49,120.2,119.45,119.95,111393.0,117.636,118.335,117.5966,118.0889,111393.0
2022-10-03 14:55:00,119.98,120.43,119.88,120.14,130061.0,118.1184,118.5614,118.0199,118.2759,130061.0
2022-10-03 15:00:00,120.15,120.16,119.8,119.98,56240.0,118.2858,118.2956,117.9412,118.1184,56240.0
2022-10-03 15:05:00,119.99,120.38,119.96,120.27,22422.0,118.1282,118.5122,118.0987,118.4039,22422.0
2022-10-03 15:10:00,120.3,120.3,119.9,119.93,16477.0,118.4334,118.4334,118.0396,118.0692,16477.0
2022-10-03 15:15:00,119.89,120.05,119.83,120.05,19978.0,118.0298,118.1873,117.9707,118.1873,19978.0
2022-10-03 15:20:00,120.04,120.18,120.02,120.16,32732.0,118.1775,118.3153,118.1578,118.2956,32732.0
2022-10-03 15:25:00,120.14,120.21,120.09,120.11,20738.0,118.2759,118.3448,118.2267,118.2464,20738.0
2022-10-03 15:30:00,120.13,120.2,119.91,120.09,37644.0,118.2661,118.335,118.0495,118.2267,37644.0
2022-10-03 15:35:00,120.09,120.16,120.02,120.1,22199.0,118.2267,118.2956,118.1578,118.2365,22199.0
2022-10-03 15:40:00,120.12,120.13,119.77,119.97,58510.0,118.2562,118.2661,117.9116,118.1085,58510.0
2022-10-03 15:45:00,119.97,119.97,119.72,119.74,38818.0,118.1085,118.1085,117.8624,117.8821,38818.0
2022-10-03 15:50:00,119.75,119.96,119.56,119.89,73131.0,117.892,118.0987,117.7049,118.0298,73131.0
2022-10-03 15:55:00,119.88,119.9,119.77,119.88,153297.0,118.0199,118.0396,117.9116,118.0199,153297.0
2022-10-04 09:30:00,120.62,121.81,120.62,121.21,41519.0,118.7485,119.92,118.7485,119.3293,41519.0
2022-10-04 09:35:00,121.19,121.36,121.02,121.14,8406.0,119.3096,119.477,119.1423,119.2604,8406.0
2022-10-04 09:40:00,121.12,121.46,120.93,121.46,20677.0,119.2407,119.5754,119.0536,119.5754,20677.0
2022-10-04 09:45:00,121.53,122.07,121.53,121.96,10267.0,119.6443,120.176,119.6443,120.0677,10267.0
2022-10-04 09:50:00,121.92,122.42,121.91,122.41,13760.0,120.0283,120.5205,120.0184,120.5107,13760.0
2022-10-04 09:55:00,122.51,122.78,122.43,122.74,12861.0,120.6091,120.8749,120.5304,120.8356,12861.0
2022-10-04 10:00:00,122.73,123.0,122.59,122.59,8383.0,120.8257,121.0915,120.6879,120.6879,8383.0
2022-10-04 10:05:00,122.57,122.62,122.09,122.1,11284.0,120.6682,120.7174,120.1957,120.2055,11284.0
2022-10-04 10:10:00,122.15,122.25,122.1,122.17,23810.0,120.2547,120.3532,120.2055,120.2744,23810.0
2022-10-04 10:15:00,122.26,122.39,122.16,122.23,8064.0,120.363,120.491,120.2646,120.3335,8064.0
2022-10-04 10:20:00,122.18,122.26,121.96,122.05,7223.0,120.2843,120.363,120.0677,120.1563,7223.0
2022-10-04 10:25:00,122.02,122.03,121.86,121.92,9218.0,120.1267,120.1366,119.9692,120.0283,9218.0
2022-10-04 10:30:00,121.9,121.94,121.7,121.91,7279.0,120.0086,120.048,119.8117,120.0184,7279.0
2022-10-04 10:35:00,121.93,122.0,121.71,121.98,7367.0,120.0381,120.107,119.8215,120.0874,7367.0
2022-10-04 10:40:00,121.98,122.22,121.98,122.09,6864.0,120.0874,120.3236,120.0874,120.1957,6864.0
2022-10-04 10:45:00,122.05,122.25,122.05,122.17,3443.0,120.1563,120.3532,120.1563,120.2744,3443.0
2022-10-04 10:50:00,122.17,122.21,121.95,122.01,7693.0,120.2744,120.3138,120.0578,120.1169,7693.0
2022-10-04 10:55:00,122.01,122.07,121.85,121.94,11748.0,120.1169,120.176,119.9594,120.048,11748.0
2022-10-04 11:00:00,121.97,122.0,121.76,121.86,5211.0,120.0775,120.107,119.8708,119.9692,5211.0
2022-10-04 11:05:00,121.87,122.0,121.76,121.85,8787.0,119.9791,120.107,119.8708,119.9594,8787.0
2022-10-04 11:10:00,121.86,121.99,121.82,121.97,7503.0,119.9692,120.0972,119.9298,120.0775,7503.0
2022-10-04 11:15:00,122.05,122.24,122.0,122.18,12447.0,120.1563,120.3433,120.107,120.2843,12447.0
2022-10-04 11:20:00,122.16,122.45,122.12,122.4,13413.0,120.2646,120.5501,120.2252,120.5008,13413.0
2022-10-04 11:25:00,122.41,122.44,122.29,122.44,4756.0,120.5107,120.5402,120.3925,120.5402,4756.0
2022-10-04 11:30:00,122.44,122.51,122.24,122.29,8426.0,120.5402,120.6091,120.3433,120.3925,8426.0
2022-10-04 11:35:00,122.29,122.46,122.29,122.41,4120.0,120.3925,120.5599,120.3925,120.5107,4120.0
2022-10-04 11:40:00,122.44,122.44,122.17,122.23,5912.0,120.5402,120.5402,120.2744,120.3335,5912.0
2022-10-04 11:45:00,122.24,122.24,122.12,122.23,6057.0,120.3433,120.3433,120.2252,120.3335,6057.0
2022-10-04 11:50:00,122.27,122.31,122.23,122.25,3812.0,120.3729,120.4122,120.3335,120.3532,3812.0
2022-10-04 11:55:00,122.25,122.29,122.18,122.26,4925.0,120.3532,120.3925,120.2843,120.363,4925.0
2022-10-04 12:00:00,122.29,122.34,122.22,122.28,5627.0,120.3925,120.4418,120.3236,120.3827,5627.0
2022-10-04 12:05:00,122.29,122.71,122.29,122.69,7823.0,120.3925,120.806,120.3925,120.7863,7823.0
2022-10-04 12:10:00,122.64,122.74,122.56,122.68,9132.0,120.7371,120.8356,120.6584,120.7765,9132.0
2022-10-04 12:15:00,122.65,122.71,122.61,122.64,5264.0,120.747,120.806,120.7076,120.7371,5264.0
2022-10-04 12:20:00,122.61,122.61,122.35,122.38,4125.0,120.7076,120.7076,120.4516,120.4812,4125.0
2022-10-04 12:25:00,122.38,122.58,122.36,122.55,6619.0,120.4812,120.678,120.4615,120.6485,6619.0
2022-10-04 12:30:00,122.55,122.58,122.5,122.58,3490.0,120.6485,120.678,120.5993,120.678,3490.0
2022-10-04 12:35:00,122.56,122.6,122.53,122.55,3980.0,120.6584,120.6977,120.6288,120.6485,3980.0
2022-10-04 12:40:00,122.53,122.53,122.43,122.45,2268.0,120.6288,120.6288,120.5304,120.5501,2268.0
2022-10-04 12:45:00,122.44,122.45,122.37,122.4,6062.0,120.5402,120.5501,120.4713,120.5008,6062.0
2022-10-04 12:50:00,122.4,122.49,122.34,122.39,8031.0,120.5008,120.5894,120.4418,120.491,8031.0
2022-10-04 12:55:00,122.41,122.54,122.4,122.54,3698.0,120.5107,120.6387,120.5008,120.6387,3698.0
2022-10-04 13:00:00,122.51,122.54,122.4,122.49,13216.0,120.6091,120.6387,120.5008,120.5894,13216.0
2022-10-04 13:05:00,122.48,122.49,122.37,122.48,7373.0,120.5796,120.5894,120.4713,120.5796,7373.0
2022-10-04 13:10:00,122.49,122.53,122.35,122.38,9026.0,120.5894,120.6288,120.4516,120.4812,9026.0
2022-10-04 13:15:00,122.4,122.4,121.94,121.94,24570.0,120.5008,120.5008,120.048,120.048,24570.0
2022-10-04 13:20:00,121.89,121.95,121.82,121.93,6732.0,119.9988,120.0578,119.9298,120.0381,6732.0
2022-10-04 13:25:00,121.91,122.11,121.9,122.03,17110.0,120.0184,120.2153,120.0086,120.1366,17110.0
2022-10-04 13:30:00,122.04,122.11,121.89,122.04,8735.0,120.1464,120.2153,119.9988,120.1464,8735.0
2022-10-04 13:35:00,122.06,122.14,122.03,122.14,4921.0,120.1661,120.2449,120.1366,120.2449,4921.0
2022-10-04 13:40:00,122.15,122.22,122.09,122.12,4968.0,120.2547,120.3236,120.1957,120.2252,4968.0
2022-10-04 13:45:00,122.12,122.22,122.06,122.22,4790.0,120.2252,120.3236,120.1661,120.3236,4790.0
2022-10-04 13:50:00,122.24,122.44,122.24,122.42,7416.0,120.3433,120.5402,120.3433,120.5205,7416.0
2022-10-04 13:55:00,122.42,122.48,122.36,122.38,6442.0,120.5205,120.5796,120.4615,120.4812,6442.0
2022-10-04 14:00:00,122.4,122.45,122.37,122.39,7186.0,120.5008,120.5501,120.4713,120.491,7186.0
2022-10-04 14:05:00,122.4,122.44,122.37,122.39,5799.0,120.5008,120.5402,120.4713,120.491,5799.0
2022-10-04 14:10:00,122.42,122.43,122.34,122.37,13547.0,120.5205,120.5304,120.4418,120.4713,13547.0
2022-10-04 14:15:00,122.35,122.43,122.32,122.35,7242.0,120.4516,120.5304,120.4221,120.4516,7242.0
2022-10-04 14:20:00,122.34,122.43,122.33,122.43,7532.0,120.4418,120.5304,120.4319,120.5304,7532.0
2022-10-04 14:25:00,122.39,122.39,122.15,122.15,17353.0,120.491,120.491,120.2547,120.2547,17353.0
2022-10-04 14:30:00,122.18,122.41,122.14,122.34,8603.0,120.2843,120.5107,120.2449,120.4418,8603.0
2022-10-04 14:35:00,122.35,122.39,122.27,122.38,7565.0,120.4516,120.491,120.3729,120.4812,7565.0
2022-10-04 14:40:00,122.38,122.45,122.34,122.45,6080.0,120.4812,120.5501,120.4418,120.5501,6080.0
2022-10-04 14:45:00,122.42,122.78,122.42,122.7,7945.0,120.5205,120.8749,120.5205,120.7962,7945.0
2022-10-04 14:50:00,122.74,123.0,122.74,122.86,7310.0,120.8356,121.0915,120.8356,120.9537,7310.0
2022-10-04 14:55:00,122.86,122.94,122.85,122.88,9785.0,120.9537,121.0325,120.9439,120.9734,9785.0
2022-10-04 15:00:00,122.85,122.92,122.71,122.74,7942.0,120.9439,121.0128,120.806,120.8356,7942.0
2022-10-04 15:05:00,122.73,122.73,122.59,122.67,7550.0,120.8257,120.8257,120.6879,120.7667,7550.0
2022-10-04 15:10:00,122.68,122.68,122.42,122.54,10957.0,120.7765,120.7765,120.5205,120.6387,10957.0
2022-10-04 15:15:00,122.53,122.59,122.47,122.48,8241.0,120.6288,120.6879,120.5698,120.5796,8241.0
2022-10-04 15:20:00,122.51,122.71,122.39,122.66,19141.0,120.6091,120.806,120.491,120.7568,19141.0
2022-10-04 15:25:00,122.62,122.83,122.55,122.82,31650.0,120.7174,120.9242,120.6485,120.9143,31650.0
2022-10-04 15:30:00,122.81,122.81,122.6,122.62,24462.0,120.9045,120.9045,120.6977,120.7174,24462.0
2022-10-04 15:35:00,122.63,122.81,122.55,122.74,16390.0,120.7273,120.9045,120.6485,120.8356,16390.0
2022-10-04 15:40:00,122.75,122.87,122.72,122.73,13996.0,120.8454,120.9635,120.8159,120.8257,13996.0
2022-10-04 15:45:00,122.73,122.87,122.71,122.77,30716.0,120.8257,120.9635,120.806,120.8651,30716.0
2022-10-04 15:50:00,122.75,123.18,122.75,123.18,60291.0,120.8454,121.2687,120.8454,121.2687,60291.0
2022-10-04 15:55:00,123.17,123.34,123.07,123.21,135082.0,121.2589,121.4263,121.1604,121.2983,135082.0
2022-10-05 09:30:00,122.7,122.89,121.92,122.19,27306.0,120.7962,120.9832,120.0283,120.2941,27306.0
2022-10-05 09:35:00,122.18,122.5,122.06,122.5,6621.0,120.2843,120.5993,120.1661,120.5993,6621.0
2022-10-05 09:40:00,122.54,122.65,122.04,122.22,30162.0,120.6387,120.747,120.1464,120.3236,30162.0
2022-10-05 09:45:00,122.22,122.61,122.12,122.59,8798.0,120.3236,120.7076,120.2252,120.6879,8798.0
2022-10-05 09:50:00,122.58,122.64,122.11,122.17,8018.0,120.678,120.7371,120.2153,120.2744,8018.0
2022-10-05 09:55:00,122.27,122.45,122.22,122.32,5363.0,120.3729,120.5501,120.3236,120.4221,5363.0
2022-10-05 10:00:00,122.18,122.21,121.6,121.75,27158.0,120.2843,120.3138,119.7133,119.8609,27158.0
2022-10-05 10:05:00,121.75,121.82,121.53,121.64,9873.0,119.8609,119.9298,119.6443,119.7526,9873.0
2022-10-05 10:10:00,121.61,121.96,121.56,121.82,20346.0,119.7231,120.0677,119.6739,119.9298,20346.0
2022-10-05 10:15:00,121.77,121.85,121.44,121.48,5140.0,119.8806,119.9594,119.5557,119.5951,5140.0
2022-10-05 10:20:00,121.44,121.78,121.37,121.78,7455.0,119.5557,119.8905,119.4868,119.8905,7455.0
2022-10-05 10:25:00,121.73,121.83,121.66,121.7,9669.0,119.8412,119.9397,119.7723,119.8117,9669.0
2022-10-05 10:30:00,121.68,121.79,121.51,121.63,19240.0,119.792,119.9003,119.6246,119.7428,19240.0
2022-10-05 10:35:00,121.6,121.76,121.4,121.72,11753.0,119.7133,119.8708,119.5164,119.8314,11753.0
2022-10-05 10:40:00,121.64,121.74,121.5,121.68,9145.0,119.7526,119.8511,119.6148,119.792,9145.0
2022-10-05 10:45:00,121.63,121.92,121.62,121.83,5405.0,119.7428,120.0283,119.7329,119.9397,5405.0
2022-10-05 10:50:00,121.77,121.86,121.65,121.8,6216.0,119.8806,119.9692,119.7625,119.9102,6216.0
2022-10-05 10:55:00,121.83,121.83,121.48,121.65,16868.0,119.9397,119.9397,119.5951,119.7625,16868.0
2022-10-05 11:00:00,121.72,121.8,121.59,121.66,7568.0,119.8314,119.9102,119.7034,119.7723,7568.0
2022-10-05 11:05:00,121.65,121.67,121.52,121.58,10042.0,119.7625,119.7822,119.6345,119.6936,10042.0
2022-10-05 11:10:00,121.58,121.72,121.51,121.56,4700.0,119.6936,119.8314,119.6246,119.6739,4700.0
2022-10-05 11:15:00,121.56,121.59,121.45,121.45,3877.0,119.6739,119.7034,119.5656,119.5656,3877.0
2022-10-05 11:20:00,121.47,121.51,121.4,121.5,7600.0,119.5853,119.6246,119.5164,119.6148,7600.0
2022-10-05 11:25:00,121.55,121.56,121.44,121.49,3600.0,119.664,119.6739,119.5557,119.605,3600.0
2022-10-05 11:30:00,121.47,121.49,121.33,121.36,7338.0,119.5853,119.605,119.4474,119.477,7338.0
2022-10-05 11:35:00,121.35,121.54,121.35,121.51,5072.0,119.4671,119.6542,119.4671,119.6246,5072.0
2022-10-05 11:40:00,121.49,121.69,121.49,121.63,7498.0,119.605,119.8019,119.605,119.7428,7498.0
2022-10-05 11:45:00,121.62,121.71,121.56,121.56,6824.0,119.7329,119.8215,119.6739,119.6739,6824.0
2022-10-05 11:50:00,121.57,121.6,121.44,121.57,4091.0,119.6837,119.7133,119.5557,119.6837,4091.0
2022-10-05 11:55:00,121.62,121.63,121.42,121.48,3666.0,119.7329,119.7428,119.536,119.5951,3666.0
2022-10-05 12:00:00,121.5,121.5,121.28,121.41,4054.0,119.6148,119.6148,119.3982,119.5262,4054.0
2022-10-05 12:05:00,121.44,121.87,121.41,121.81,7946.0,119.5557,119.9791,119.5262,119.92,7946.0
2022-10-05 12:10:00,121.79,121.97,121.76,121.86,7772.0,119.9003,120.0775,119.8708,119.9692,7772.0
2022-10-05 12:15:00,121.91,122.08,121.86,121.97,4624.0,120.0184,120.1858,119.9692,120.0775,4624.0
2022-10-05 12:20:00,121.95,121.96,121.82,121.96,3507.0,120.0578,120.0677,119.9298,120.0677,3507.0
2022-10-05 12:25:00,121.96,121.98,121.85,121.94,4478.0,120.0677,120.0874,119.9594,120.048,4478.0
2022-10-05 12:30:00,121.93,122.01,121.8,121.9,3455.0,120.0381,120.1169,119.9102,120.0086,3455.0
2022-10-05 12:35:00,121.89,121.95,121.79,121.86,2264.0,119.9988,120.0578,119.9003,119.9692,2264.0
2022-10-05 12:40:00,121.86,122.14,121.84,122.14,25758.0,119.9692,120.2449,119.9495,120.2449,25758.0
2022-10-05 12:45:00,122.15,122.27,122.04,122.24,3121.0,120.2547,120.3729,120.1464,120.3433,3121.0
2022-10-05 12:50:00,122.37,122.38,122.25,122.28,3190.0,120.4713,120.4812,120.3532,120.3827,3190.0
2022-10-05 12:55:00,122.33,122.33,122.21,122.21,3200.0,120.4319,120.4319,120.3138,120.3138,3200.0
2022-10-05 13:00:00,122.21,122.33,122.19,122.33,4456.0,120.3138,120.4319,120.2941,120.4319,4456.0
2022-10-05 13:05:00,122.35,122.59,122.35,122.47,6347.0,120.4516,120.6879,120.4516,120.5698,6347.0
2022-10-05 13:10:00,122.54,122.67,122.52,122.64,3567.0,120.6387,120.7667,120.619,120.7371,3567.0
2022-10-05 13:15:00,122.69,122.8,122.67,122.8,4693.0,120.7863,120.8946,120.7667,120.8946,4693.0
2022-10-05 13:20:00,122.81,122.92,122.76,122.79,3715.0,120.9045,121.0128,120.8553,120.8848,3715.0
2022-10-05 13:25:00,122.8,122.81,122.72,122.78,3020.0,120.8946,120.9045,120.8159,120.8749,3020.0
2022-10-05 13:30:00,122.75,122.76,122.53,122.53,15204.0,120.8454,120.8553,120.6288,120.6288,15204.0
2022-10-05 13:35:00,122.62,122.83,122.62,122.83,4856.0,120.7174,120.9242,120.7174,120.9242,4856.0
2022-10-05 13:40:00,122.84,122.85,122.73,122.84,4302.0,120.934,120.9439,120.8257,120.934,4302.0
2022-10-05 13:45:00,122.84,122.95,122.81,122.95,4104.0,120.934,121.0423,120.9045,121.0423,4104.0
2022-10-05 13:50:00,122.95,122.99,122.82,122.87,5572.0,121.0423,121.0817,120.9143,120.9635,5572.0
2022-10-05 13:55:00,122.91,122.93,122.72,122.72,3537.0,121.0029,121.0226,120.8159,120.8159,3537.0
2022-10-05 14:00:00,122.74,122.88,122.71,122.87,4388.0,120.8356,120.9734,120.806,120.9635,4388.0
2022-10-05 14:05:00,122.87,122.92,122.81,122.92,5710.0,120.9635,121.0128,120.9045,121.0128,5710.0
2022-10-05 14:10:00,122.93,123.02,122.87,122.99,6032.0,121.0226,121.1112,120.9635,121.0817,6032.0
2022-10-05 14:15:00,122.96,123.06,122.9,123.03,3901.0,121.0522,121.1506,120.9931,121.1211,3901.0
2022-10-05 14:20:00,122.99,123.05,122.93,123.02,3311.0,121.0817,121.1408,121.0226,121.1112,3311.0
2022-10-05 14:25:00,123.04,123.11,122.93,123.1,5086.0,121.1309,121.1998,121.0226,121.19,5086.0
2022-10-05 14:30:00,123.17,123.17,122.95,123.01,4401.0,121.2589,121.2589,121.0423,121.1014,4401.0
2022-10-05 14:35:00,123.01,123.28,123.01,123.18,5471.0,121.1014,121.3672,121.1014,121.2687,5471.0
2022-10-05 14:40:00,123.18,123.22,123.15,123.22,3379.0,121.2687,121.3081,121.2392,121.3081,3379.0
2022-10-05 14:45:00,123.2,123.28,123.13,123.13,5671.0,121.2884,121.3672,121.2195,121.2195,5671.0
2022-10-05 14:50:00,123.16,123.3,123.13,123.16,4727.0,121.249,121.3869,121.2195,121.249,4727.0
2022-10-05 14:55:00,123.17,123.25,123.14,123.2,5309.0,121.2589,121.3377,121.2294,121.2884,5309.0
2022-10-05 15:00:00,123.32,123.46,123.28,123.43,7295.0,121.4066,121.5444,121.3672,121.5149,7295.0
2022-10-05 15:05:00,123.45,123.61,123.42,123.54,13603.0,121.5345,121.6921,121.505,121.6232,13603.0
2022-10-05 15:10:00,123.56,123.69,123.46,123.68,14479.0,121.6428,121.7708,121.5444,121.761,14479.0
2022-10-05 15:15:00,123.67,123.74,123.57,123.68,7543.0,121.7511,121.82,121.6527,121.761,7543.0
2022-10-05 15:20:00,123.67,123.7,123.6,123.61,12497.0,121.7511,121.7807,121.6822,121.6921,12497.0
2022-10-05 15:25:00,123.61,123.63,123.5,123.55,16405.0,121.6921,121.7118,121.5838,121.633,16405.0
2022-10-05 15:30:00,123.53,123.63,123.48,123.54,17773.0,121.6133,121.7118,121.5641,121.6232,17773.0
2022-10-05 15:35:00,123.53,123.73,123.52,123.69,19511.0,121.6133,121.8102,121.6035,121.7708,19511.0
2022-10-05 15:40:00,123.69,123.69,123.31,123.36,72047.0,121.7708,121.7708,121.3967,121.4459,72047.0
2022-10-05 15:45:00,123.33,123.38,123.06,123.07,29987.0,121.4164,121.4656,121.1506,121.1604,29987.0
2022-10-05 15:50:00,123.1,123.14,122.76,122.81,47364.0,121.19,121.2294,120.8553,120.9045,47364.0
2022-10-05 15:55:00,122.79,122.86,122.52,122.76,145082.0,120.8848,120.9537,120.619,120.8553,145082.0
2022-10-06 09:30:00,122.8,123.77,122.66,123.62,30805.0,120.8946,121.8496,120.7568,121.7019,30805.0
2022-10-06 09:35:00,123.54,124.0,123.42,123.85,6797.0,121.6232,122.076,121.505,121.9283,6797.0
2022-10-06 09:40:00,123.88,124.19,123.67,124.04,6729.0,121.9579,122.2631,121.7511,122.1154,6729.0
2022-10-06 09:45:00,124.06,124.31,124.05,124.27,10663.0,122.1351,122.3812,122.1252,122.3418,10663.0
2022-10-06 09:50:00,124.27,124.73,124.26,124.69,6693.0,122.3418,122.7947,122.332,122.7553,6693.0
2022-10-06 09:55:00,124.69,124.69,124.06,124.22,9932.0,122.7553,122.7553,122.1351,122.2926,9932.0
2022-10-06 10:00:00,124.22,124.3,123.71,123.89,13356.0,122.2926,122.3714,121.7905,121.9677,13356.0
2022-10-06 10:05:00,123.94,123.94,123.42,123.57,21594.0,122.0169,122.0169,121.505,121.6527,21594.0
2022-10-06 10:10:00,123.52,123.54,123.17,123.17,19164.0,121.6035,121.6232,121.2589,121.2589,19164.0
2022-10-06 10:15:00,123.18,123.43,123.11,123.29,7878.0,121.2687,121.5149,121.1998,121.377,7878.0
2022-10-06 10:20:00,123.26,123.26,123.05,123.19,4058.0,121.3475,121.3475,121.1408,121.2786,4058.0
2022-10-06 10:25:00,123.17,123.26,122.89,122.91,6368.0,121.2589,121.3475,120.9832,121.0029,6368.0
2022-10-06 10:30:00,122.89,122.99,122.82,122.84,4517.0,120.9832,121.0817,120.9143,120.934,4517.0
2022-10-06 10:35:00,122.79,123.12,122.79,123.06,5400.0,120.8848,121.2097,120.8848,121.1506,5400.0
2022-10-06 10:40:00,123.0,123.24,123.0,123.1,6280.0,121.0915,121.3278,121.0915,121.19,6280.0
2022-10-06 10:45:00,123.04,123.14,122.83,123.06,5148.0,121.1309,121.2294,120.9242,121.1506,5148.0
2022-10-06 10:50:00,123.07,123.13,122.95,123.11,10208.0,121.1604,121.2195,121.0423,121.1998,10208.0
2022-10-06 10:55:00,123.08,123.38,123.04,123.38,16942.0,121.1703,121.4656,121.1309,121.4656,16942.0
2022-10-06 11:00:00,123.38,123.59,123.26,123.26,18508.0,121.4656,121.6724,121.3475,121.3475,18508.0
2022-10-06 11:05:00,123.3,123.72,123.3,123.68,6256.0,121.3869,121.8004,121.3869,121.761,6256.0
2022-10-06 11:10:00,123.68,123.73,123.56,123.57,7342.0,121.761,121.8102,121.6428,121.6527,7342.0
2022-10-06 11:15:00,123.59,124.01,123.59,124.01,10468.0,121.6724,122.0859,121.6724,122.0859,10468.0
2022-10-06 11:20:00,124.01,124.16,123.89,123.96,21754.0,122.0859,122.2335,121.9677,122.0366,21754.0
2022-10-06 11:25:00,123.98,124.04,123.81,123.99,12209.0,122.0563,122.1154,121.889,122.0662,12209.0
2022-10-06 11:30:00,124.02,124.08,123.91,124.05,7332.0,122.0957,122.1548,121.9874,122.1252,7332.0
2022-10-06 11:35:00,124.07,124.21,123.96,123.99,7732.0,122.1449,122.2828,122.0366,122.0662,7732.0
2022-10-06 11:40:00,123.99,124.16,123.9,124.16,15850.0,122.0662,122.2335,121.9776,122.2335,15850.0
2022-10-06 11:45:00,124.16,124.41,124.16,124.31,5992.0,122.2335,122.4797,122.2335,122.3812,5992.0
2022-10-06 11:50:00,124.28,124.52,124.21,124.34,7557.0,122.3517,122.5879,122.2828,122.4107,7557.0
2022-10-06 11:55:00,124.34,124.4,124.03,124.09,26373.0,122.4107,122.4698,122.1055,122.1646,26373.0
2022-10-06 12:00:00,124.04,124.2,124.0,124.0,6886.0,122.1154,122.2729,122.076,122.076,6886.0
2022-10-06 12:05:00,124.04,124.16,124.02,124.02,2624.0,122.1154,122.2335,122.0957,122.0957,2624.0
2022-10-06 12:10:00,124.03,124.09,124.01,124.03,4692.0,122.1055,122.1646,122.0859,122.1055,4692.0
2022-10-06 12:15:00,124.07,124.1,123.98,124.05,3546.0,122.1449,122.1745,122.0563,122.1252,3546.0
2022-10-06 12:20:00,124.03,124.21,123.96,124.15,7611.0,122.1055,122.2828,122.0366,122.2237,7611.0
2022-10-06 12:25:00,124.16,124.22,124.1,124.22,5018.0,122.2335,122.2926,122.1745,122.2926,5018.0
2022-10-06 12:30:00,124.22,124.27,124.17,124.25,3713.0,122.2926,122.3418,122.2434,122.3221,3713.0
2022-10-06 12:35:00,124.27,124.31,124.18,124.31,2812.0,122.3418,122.3812,122.2532,122.3812,2812.0
2022-10-06 12:40:00,124.31,124.45,124.27,124.35,2876.0,122.3812,122.519,122.3418,122.4206,2876.0
2022-10-06 12:45:00,124.35,124.37,124.25,124.25,2824.0,122.4206,122.4403,122.3221,122.3221,2824.0
2022-10-06 12:50:00,124.28,124.28,124.16,124.17,3668.0,122.3517,122.3517,122.2335,122.2434,3668.0
2022-10-06 12:55:00,124.16,124.16,124.02,124.05,3577.0,122.2335,122.2335,122.0957,122.1252,3577.0
2022-10-06 13:00:00,124.07,124.1,123.94,124.09,5786.0,122.1449,122.1745,122.0169,122.1646,5786.0
2022-10-06 13:05:00,124.09,124.15,124.01,124.04,3347.0,122.1646,122.2237,122.0859,122.1154,3347.0
2022-10-06 13:10:00,124.03,124.2,124.03,124.17,4762.0,122.1055,122.2729,122.1055,122.2434,4762.0
2022-10-06 13:15:00,124.19,124.34,124.19,124.34,6369.0,122.2631,122.4107,122.2631,122.4107,6369.0
2022-10-06 13:20:00,124.36,124.5,124.35,124.46,6557.0,122.4304,122.5683,122.4206,122.5289,6557.0
2022-10-06 13:25:00,124.48,124.63,124.44,124.58,11374.0,122.5486,122.6962,122.5092,122.647,11374.0
2022-10-06 13:30:00,124.59,124.6,124.44,124.55,6388.0,122.6569,122.6667,122.5092,122.6175,6388.0
2022-10-06 13:35:00,124.53,124.62,124.5,124.58,5297.0,122.5978,122.6864,122.5683,122.647,5297.0
2022-10-06 13:40:00,124.56,124.68,124.56,124.68,3816.0,122.6273,122.7455,122.6273,122.7455,3816.0
2022-10-06 13:45:00,124.66,124.73,124.63,124.73,4666.0,122.7258,122.7947,122.6962,122.7947,4666.0
2022-10-06 13:50:00,124.72,124.72,124.56,124.66,5667.0,122.7848,122.7848,122.6273,122.7258,5667.0
2022-10-06 13:55:00,124.68,124.79,124.67,124.72,7230.0,122.7455,122.8538,122.7356,122.7848,7230.0
2022-10-06 14:00:00,124.73,124.76,124.62,124.64,5526.0,122.7947,122.8242,122.6864,122.7061,5526.0
2022-10-06 14:05:00,124.66,124.69,124.58,124.67,5663.0,122.7258,122.7553,122.647,122.7356,5663.0
2022-10-06 14:10:00,124.68,124.7,124.26,124.35,26506.0,122.7455,122.7652,122.332,122.4206,26506.0
2022-10-06 14:15:00,124.37,124.39,123.91,124.11,12893.0,122.4403,122.46,121.9874,122.1843,12893.0
2022-10-06 14:20:00,124.09,124.37,124.08,124.27,7457.0,122.1646,122.4403,122.1548,122.3418,7457.0
2022-10-06 14:25:00,124.25,124.27,124.13,124.2,5686.0,122.3221,122.3418,122.204,122.2729,5686.0
2022-10-06 14:30:00,124.2,124.38,124.09,124.09,6955.0,122.2729,122.4501,122.1646,122.1646,6955.0
2022-10-06 14:35:00,124.09,124.21,124.03,124.06,5227.0,122.1646,122.2828,122.1055,122.1351,5227.0
2022-10-06 14:40:00,124.05,124.12,124.01,124.01,6339.0,122.1252,122.1942,122.0859,122.0859,6339.0
2022-10-06 14:45:00,123.98,124.01,123.75,123.75,5840.0,122.0563,122.0859,121.8299,121.8299,5840.0
2022-10-06 14:50:00,123.74,123.77,123.63,123.71,8026.0,121.82,121.8496,121.7118,121.7905,8026.0
2022-10-06 14:55:00,123.78,123.91,123.77,123.82,4940.0,121.8594,121.9874,121.8496,121.8988,4940.0
2022-10-06 15:00:00,123.82,123.88,123.74,123.82,13869.0,121.8988,121.9579,121.82,121.8988,13869.0
2022-10-06 15:05:00,123.83,123.83,123.69,123.75,5194.0,121.9087,121.9087,121.7708,121.8299,5194.0
2022-10-06 15:10:00,123.72,123.86,123.65,123.86,4974.0,121.8004,121.9382,121.7314,121.9382,4974.0
2022-10-06 15:15:00,123.89,123.93,123.77,123.85,6254.0,121.9677,122.0071,121.8496,121.9283,6254.0
2022-10-06 15:20:00,123.85,124.13,123.76,124.1,18833.0,121.9283,122.204,121.8397,122.1745,18833.0
2022-10-06 15:25:00,124.12,124.17,124.03,124.14,9083.0,122.1942,122.2434,122.1055,122.2138,9083.0
2022-10-06 15:30:00,124.16,124.19,123.99,124.0,7437.0,122.2335,122.2631,122.0662,122.076,7437.0
2022-10-06 15:35:00,123.99,123.99,123.84,123.86,9211.0,122.0662,122.0662,121.9185,121.9382,9211.0
2022-10-06 15:40:00,123.85,123.85,123.72,123.75,10158.0,121.9283,121.9283,121.8004,121.8299,10158.0
2022-10-06 15:45:00,123.74,123.81,123.6,123.67,16986.0,121.82,121.889,121.6822,121.7511,16986.0
2022-10-06 15:50:00,123.7,123.91,123.61,123.72,23609.0,121.7807,121.9874,121.6921,121.8004,23609.0
2022-10-06 15:55:00,123.75,123.81,123.61,123.69,66112.0,121.8299,121.889,121.6921,121.7708,66112.0
2022-10-07 09:30:00,122.53,122.98,121.95,122.81,20161.0,120.6288,121.0718,120.0578,120.9045,20161.0
2022-10-07 09:35:00,122.82,122.82,122.13,122.32,5885.0,120.9143,120.9143,120.235,120.4221,5885.0
2022-10-07 09:40:00,122.43,122.82,122.28,122.29,35693.0,120.5304,120.9143,120.3827,120.3925,35693.0
2022-10-07 09:45:00,122.18,122.57,122.18,122.51,5547.0,120.2843,120.6682,120.2843,120.6091,5547.0
2022-10-07 09:50:00,122.62,122.69,122.28,122.59,17894.0,120.7174,120.7863,120.3827,120.6879,17894.0
2022-10-07 09:55:00,122.59,122.67,122.51,122.58,11316.0,120.6879,120.7667,120.6091,120.678,11316.0
2022-10-07 10:00:00,122.58,122.72,122.21,122.35,22168.0,120.678,120.8159,120.3138,120.4516,22168.0
2022-10-07 10:05:00,122.32,122.4,122.14,122.34,9469.0,120.4221,120.5008,120.2449,120.4418,9469.0
2022-10-07 10:10:00,122.29,122.3,121.79,121.89,7289.0,120.3925,120.4024,119.9003,119.9988,7289.0
2022-10-07 10:15:00,121.89,122.11,121.84,122.09,6930.0,119.9988,120.2153,119.9495,120.1957,6930.0
2022-10-07 10:20:00,122.11,122.3,122.06,122.3,12813.0,120.2153,120.4024,120.1661,120.4024,12813.0
2022-10-07 10:25:00,122.3,122.42,122.22,122.32,7036.0,120.4024,120.5205,120.3236,120.4221,7036.0
2022-10-07 10:30:00,122.32,122.36,122.23,122.28,5988.0,120.4221,120.4615,120.3335,120.3827,5988.0
2022-10-07 10:35:00,122.3,122.3,122.06,122.06,8514.0,120.4024,120.4024,120.1661,120.1661,8514.0
2022-10-07 10:40:00,121.96,122.18,121.96,122.18,5598.0,120.0677,120.2843,120.0677,120.2843,5598.0
2022-10-07 10:45:00,122.15,122.38,122.13,122.3,7283.0,120.2547,120.4812,120.235,120.4024,7283.0
2022-10-07 10:50:00,122.27,122.27,122.0,122.13,3724.0,120.3729,120.3729,120.107,120.235,3724.0
2022-10-07 10:55:00,122.12,122.28,122.1,122.18,7631.0,120.2252,120.3827,120.2055,120.2843,7631.0
2022-10-07 11:00:00,122.18,122.45,122.18,122.39,8212.0,120.2843,120.5501,120.2843,120.491,8212.0
2022-10-07 11:05:00,122.37,122.39,122.25,122.33,8597.0,120.4713,120.491,120.3532,120.4319,8597.0
2022-10-07 11:10:00,122.3,122.4,122.24,122.37,7540.0,120.4024,120.5008,120.3433,120.4713,7540.0
2022-10-07 11:15:00,122.34,122.41,122.2,122.26,8097.0,120.4418,120.5107,120.3039,120.363,8097.0
2022-10-07 11:20:00,122.23,122.26,122.01,122.21,8755.0,120.3335,120.363,120.1169,120.3138,8755.0
2022-10-07 11:25:00,122.17,122.35,122.15,122.31,8540.0,120.2744,120.4516,120.2547,120.4122,8540.0
2022-10-07 11:30:00,122.33,122.43,122.11,122.15,9137.0,120.4319,120.5304,120.2153,120.2547,9137.0
2022-10-07 11:35:00,122.15,122.41,122.14,122.39,12582.0,120.2547,120.5107,120.2449,120.491,12582.0
2022-10-07 11:40:00,122.42,122.56,122.36,122.46,11072.0,120.5205,120.6584,120.4615,120.5599,11072.0
2022-10-07 11:45:00,122.44,123.0,122.42,122.67,32060.0,120.5402,121.0915,120.5205,120.7667,32060.0
2022-10-07 11:50:00,122.56,122.73,122.49,122.67,10507.0,120.6584,120.8257,120.5894,120.7667,10507.0
2022-10-07 11:55:00,122.69,122.95,122.68,122.9,15713.0,120.7863,121.0423,120.7765,120.9931,15713.0
2022-10-07 12:00:00,122.88,123.03,122.81,123.03,8359.0,120.9734,121.1211,120.9045,121.1211,8359.0
2022-10-07 12:05:00,123.04,123.17,122.98,123.11,8525.0,121.1309,121.2589,121.0718,121.1998,8525.0
2022-10-07 12:10:00,123.07,123.23,123.07,123.18,4911.0,121.1604,121.318,121.1604,121.2687,4911.0
2022-10-07 12:15:00,123.18,123.34,123.17,123.34,7677.0,121.2687,121.4263,121.2589,121.4263,7677.0
2022-10-07 12:20:00,123.34,123.34,122.89,122.91,22506.0,121.4263,121.4263,120.9832,121.0029,22506.0
2022-10-07 12:25:00,122.92,122.92,122.8,122.87,7957.0,121.0128,121.0128,120.8946,120.9635,7957.0
2022-10-07 12:30:00,122.83,123.14,122.79,123.05,7864.0,120.9242,121.2294,120.8848,121.1408,7864.0
2022-10-07 12:35:00,123.05,123.1,123.03,123.1,4411.0,121.1408,121.19,121.1211,121.19,4411.0
2022-10-07 12:40:00,123.07,123.1,122.9,122.91,6770.0,121.1604,121.19,120.9931,121.0029,6770.0
2022-10-07 12:45:00,122.93,122.93,122.81,122.86,5798.0,121.0226,121.0226,120.9045,120.9537,5798.0
2022-10-07 12:50:00,122.82,122.87,122.81,122.81,3203.0,120.9143,120.9635,120.9045,120.9045,3203.0
2022-10-07 12:55:00,122.83,122.99,122.83,122.93,5470.0,120.9242,121.0817,120.9242,121.0226,5470.0
2022-10-07 13:00:00,122.9,122.91,122.79,122.89,4946.0,120.9931,121.0029,120.8848,120.9832,4946.0
2022-10-07 13:05:00,122.88,122.93,122.8,122.86,2972.0,120.9734,121.0226,120.8946,120.9537,2972.0
2022-10-07 13:10:00,122.89,122.91,122.79,122.83,3491.0,120.9832,121.0029,120.8848,120.9242,3491.0
2022-10-07 13:15:00,122.83,122.85,122.81,122.82,2267.0,120.9242,120.9439,120.9045,120.9143,2267.0
2022-10-07 13:20:00,122.76,122.8,122.74,122.77,3428.0,120.8553,120.8946,120.8356,120.8651,3428.0
2022-10-07 13:25:00,122.77,122.82,122.74,122.77,4147.0,120.8651,120.9143,120.8356,120.8651,4147.0
2022-10-07 13:30:00,122.75,122.75,122.6,122.61,4419.0,120.8454,120.8454,120.6977,120.7076,4419.0
2022-10-07 13:35:00,122.53,122.6,122.53,122.54,2705.0,120.6288,120.6977,120.6288,120.6387,2705.0
2022-10-07 13:40:00,122.55,122.63,122.54,122.55,4614.0,120.6485,120.7273,120.6387,120.6485,4614.0
2022-10-07 13:45:00,122.55,122.57,122.35,122.35,6168.0,120.6485,120.6682,120.4516,120.4516,6168.0
2022-10-07 13:50:00,122.39,122.39,122.2,122.21,3204.0,120.491,120.491,120.3039,120.3138,3204.0
2022-10-07 13:55:00,122.21,122.26,122.08,122.12,5499.0,120.3138,120.363,120.1858,120.2252,5499.0
2022-10-07 14:00:00,122.08,122.18,122.02,122.09,2100.0,120.1858,120.2843,120.1267,120.1957,2100.0
2022-10-07 14:05:00,122.08,122.18,122.01,122.04,4406.0,120.1858,120.2843,120.1169,120.1464,4406.0
2022-10-07 14:10:00,122.04,122.16,121.96,122.16,4093.0,120.1464,120.2646,120.0677,120.2646,4093.0
2022-10-07 14:15:00,122.16,122.2,122.09,122.11,4613.0,120.2646,120.3039,120.1957,120.2153,4613.0
2022-10-07 14:20:00,122.09,122.16,121.99,122.02,3932.0,120.1957,120.2646,120.0972,120.1267,3932.0
2022-10-07 14:25:00,122.09,122.09,121.89,121.89,4100.0,120.1957,120.1957,119.9988,119.9988,4100.0
2022-10-07 14:30:00,121.91,122.14,121.91,122.1,30737.0,120.0184,120.2449,120.0184,120.2055,30737.0
2022-10-07 14:35:00,122.12,122.19,122.08,122.15,8338.0,120.2252,120.2941,120.1858,120.2547,8338.0
2022-10-07 14:40:00,122.16,122.2,122.05,122.05,6416.0,120.2646,120.3039,120.1563,120.1563,6416.0
2022-10-07 14:45:00,122.04,122.13,122.02,122.11,5998.0,120.1464,120.235,120.1267,120.2153,5998.0
2022-10-07 14:50:00,122.15,122.15,122.08,122.14,4500.0,120.2547,120.2547,120.1858,120.2449,4500.0
2022-10-07 14:55:00,122.16,122.19,122.07,122.16,6675.0,120.2646,120.2941,120.176,120.2646,6675.0
2022-10-07 15:00:00,122.18,122.38,122.14,122.34,7287.0,120.2843,120.4812,120.2449,120.4418,7287.0
2022-10-07 15:05:00,122.36,122.38,122.27,122.27,4448.0,120.4615,120.4812,120.3729,120.3729,4448.0
2022-10-07 15:10:00,122.26,122.31,122.06,122.13,9308.0,120.363,120.4122,120.1661,120.235,9308.0
2022-10-07 15:15:00,122.14,122.2,121.97,122.02,5636.0,120.2449,120.3039,120.0775,120.1267,5636.0
2022-10-07 15:20:00,122.04,122.05,121.86,121.92,8716.0,120.1464,120.1563,119.9692,120.0283,8716.0
2022-10-07 15:25:00,121.91,121.91,121.72,121.78,8408.0,120.0184,120.0184,119.8314,119.8905,8408.0
2022-10-07 15:30:00,121.78,121.78,121.57,121.67,22221.0,119.8905,119.8905,119.6837,119.7822,22221.0
2022-10-07 15:35:00,121.68,122.01,121.66,122.01,13666.0,119.792,120.1169,119.7723,120.1169,13666.0
2022-10-07 15:40:00,122.01,122.23,121.95,122.13,13033.0,120.1169,120.3335,120.0578,120.235,13033.0
2022-10-07 15:45:00,122.12,122.15,122.0,122.05,35686.0,120.2252,120.2547,120.107,120.1563,35686.0
2022-10-07 15:50:00,122.06,122.37,122.04,122.33,58607.0,120.1661,120.4713,120.1464,120.4319,58607.0
2022-10-07 15:55:00,122.32,122.58,122.18,122.34,133995.0,120.4221,120.678,120.2843,120.4418,133995.0
2022-10-10 09:30:00,122.4,122.46,122.05,122.2,30181.0,120.5008,120.5599,120.1563,120.3039,30181.0
2022-10-10 09:35:00,122.05,122.05,121.57,121.6,10467.0,120.1563,120.1563,119.6837,119.7133,10467.0
2022-10-10 09:40:00,121.67,122.09,121.58,122.01,18549.0,119.7822,120.1957,119.6936,120.1169,18549.0
2022-10-10 09:45:00,121.97,122.47,121.97,122.16,7996.0,120.0775,120.5698,120.0775,120.2646,7996.0
2022-10-10 09:50:00,122.18,122.21,121.8,121.93,12975.0,120.2843,120.3138,119.9102,120.0381,12975.0
2022-10-10 09:55:00,121.95,122.06,121.9,121.9,5853.0,120.0578,120.1661,120.0086,120.0086,5853.0
2022-10-10 10:00:00,121.95,122.33,121.92,121.95,12575.0,120.0578,120.4319,120.0283,120.0578,12575.0
2022-10-10 10:05:00,121.99,122.14,121.99,122.01,2625.0,120.0972,120.2449,120.0972,120.1169,2625.0
2022-10-10 10:10:00,121.93,121.95,121.59,121.61,4360.0,120.0381,120.0578,119.7034,119.7231,4360.0
2022-10-10 10:15:00,121.61,121.75,121.55,121.65,3867.0,119.7231,119.8609,119.664,119.7625,3867.0
2022-10-10 10:20:00,121.74,121.81,121.65,121.75,4636.0,119.8511,119.92,119.7625,119.8609,4636.0
2022-10-10 10:25:00,121.72,122.29,121.72,122.16,14230.0,119.8314,120.3925,119.8314,120.2646,14230.0
2022-10-10 10:30:00,122.28,122.32,121.91,121.91,7486.0,120.3827,120.4221,120.0184,120.0184,7486.0
2022-10-10 10:35:00,121.94,121.97,121.55,121.6,3398.0,120.048,120.0775,119.664,119.7133,3398.0
2022-10-10 10:40:00,121.61,121.68,121.45,121.51,3337.0,119.7231,119.792,119.5656,119.6246,3337.0
2022-10-10 10:45:00,121.42,121.51,121.37,121.48,5800.0,119.536,119.6246,119.4868,119.5951,5800.0
2022-10-10 10:50:00,121.44,121.47,121.14,121.21,11169.0,119.5557,119.5853,119.2604,119.3293,11169.0
2022-10-10 10:55:00,121.16,121.22,121.06,121.19,5361.0,119.2801,119.3391,119.1816,119.3096,5361.0
2022-10-10 11:00:00,121.17,121.17,120.97,121.06,7304.0,119.2899,119.2899,119.093,119.1816,7304.0
2022-10-10 11:05:00,120.96,121.16,120.96,121.13,8888.0,119.0832,119.2801,119.0832,119.2505,8888.0
2022-10-10 11:10:00,121.11,121.24,121.1,121.24,3391.0,119.2309,119.3588,119.221,119.3588,3391.0
2022-10-10 11:15:00,121.27,121.4,121.15,121.28,7051.0,119.3884,119.5164,119.2702,119.3982,7051.0
2022-10-10 11:20:00,121.33,121.59,121.33,121.58,2233.0,119.4474,119.7034,119.4474,119.6936,2233.0
2022-10-10 11:25:00,121.56,121.56,121.49,121.5,1100.0,119.6739,119.6739,119.605,119.6148,1100.0
2022-10-10 11:30:00,121.37,121.55,121.37,121.55,3720.0,119.4868,119.664,119.4868,119.664,3720.0
2022-10-10 11:35:00,121.54,121.54,121.4,121.4,2561.0,119.6542,119.6542,119.5164,119.5164,2561.0
2022-10-10 11:40:00,121.33,121.4,121.29,121.4,2049.0,119.4474,119.5164,119.4081,119.5164,2049.0
2022-10-10 11:45:00,121.38,121.4,121.28,121.39,2600.0,119.4967,119.5164,119.3982,119.5065,2600.0
2022-10-10 11:50:00,121.4,121.57,121.33,121.39,4330.0,119.5164,119.6837,119.4474,119.5065,4330.0
2022-10-10 11:55:00,121.36,121.44,121.22,121.22,4194.0,119.477,119.5557,119.3391,119.3391,4194.0
2022-10-10 12:00:00,121.17,121.18,121.04,121.04,1767.0,119.2899,119.2998,119.1619,119.1619,1767.0
2022-10-10 12:05:00,121.04,121.06,120.7,120.7,2000.0,119.1619,119.1816,118.8272,118.8272,2000.0
2022-10-10 12:10:00,120.68,120.75,120.68,120.75,3415.0,118.8075,118.8764,118.8075,118.8764,3415.0
2022-10-10 12:15:00,120.75,120.8,120.63,120.64,1751.0,118.8764,118.9257,118.7583,118.7681,1751.0
2022-10-10 12:20:00,120.59,120.59,120.3,120.32,2900.0,118.7189,118.7189,118.4334,118.4531,2900.0
2022-10-10 12:25:00,120.33,120.57,120.33,120.56,5075.0,118.463,118.6992,118.463,118.6894,5075.0
2022-10-10 12:30:00,120.56,120.62,120.44,120.47,1946.0,118.6894,118.7485,118.5713,118.6008,1946.0
2022-10-10 12:35:00,120.44,120.55,120.44,120.53,2971.0,118.5713,118.6795,118.5713,118.6599,2971.0
2022-10-10 12:40:00,120.56,120.58,120.41,120.44,2415.0,118.6894,118.7091,118.5417,118.5713,2415.0
2022-10-10 12:45:00,120.49,120.49,120.34,120.43,7793.0,118.6205,118.6205,118.4728,118.5614,7793.0
2022-10-10 12:50:00,120.41,120.43,120.32,120.38,1694.0,118.5417,118.5614,118.4531,118.5122,1694.0
2022-10-10 12:55:00,120.42,120.43,120.19,120.27,5201.0,118.5516,118.5614,118.3251,118.4039,5201.0
2022-10-10 13:00:00,120.21,120.21,120.0,120.09,10075.0,118.3448,118.3448,118.1381,118.2267,10075.0
2022-10-10 13:05:00,120.1,120.12,120.01,120.09,3472.0,118.2365,118.2562,118.1479,118.2267,3472.0
2022-10-10 13:10:00,120.04,120.17,119.92,120.05,6530.0,118.1775,118.3054,118.0593,118.1873,6530.0
2022-10-10 13:15:00,120.08,120.09,119.91,120.0,5512.0,118.2168,118.2267,118.0495,118.1381,5512.0
2022-10-10 13:20:00,120.04,120.12,120.01,120.02,4714.0,118.1775,118.2562,118.1479,118.1578,4714.0
2022-10-10 13:25:00,119.98,120.06,119.97,119.98,4800.0,118.1184,118.1971,118.1085,118.1184,4800.0
2022-10-10 13:30:00,119.99,120.17,119.96,120.1,3789.0,118.1282,118.3054,118.0987,118.2365,3789.0
2022-10-10 13:35:00,120.12,120.21,120.06,120.21,3700.0,118.2562,118.3448,118.1971,118.3448,3700.0
2022-10-10 13:40:00,120.16,120.24,120.14,120.2,3749.0,118.2956,118.3744,118.2759,118.335,3749.0
2022-10-10 13:45:00,120.23,121.16,120.23,121.16,11304.0,118.3645,119.2801,118.3645,119.2801,11304.0
2022-10-10 13:50:00,121.15,121.23,121.03,121.08,12384.0,119.2702,119.349,119.1521,119.2013,12384.0
2022-10-10 13:55:00,121.12,121.18,120.96,121.12,13447.0,119.2407,119.2998,119.0832,119.2407,13447.0
2022-10-10 14:00:00,121.16,121.16,120.97,121.08,3684.0,119.2801,119.2801,119.093,119.2013,3684.0
2022-10-10 14:05:00,120.95,121.09,120.89,121.04,5753.0,119.0733,119.2112,119.0143,119.1619,5753.0
2022-10-10 14:10:00,121.03,121.03,120.89,120.93,3993.0,119.1521,119.1521,119.0143,119.0536,3993.0
2022-10-10 14:15:00,120.89,120.89,120.73,120.86,8270.0,119.0143,119.0143,118.8568,118.9847,8270.0
2022-10-10 14:20:00,120.92,120.97,120.76,120.83,2938.0,119.0438,119.093,118.8863,118.9552,2938.0
2022-10-10 14:25:00,120.79,120.98,120.79,120.89,3300.0,118.9158,119.1029,118.9158,119.0143,3300.0
2022-10-10 14:30:00,120.86,121.18,120.83,121.13,3434.0,118.9847,119.2998,118.9552,119.2505,3434.0
2022-10-10 14:35:00,121.16,121.29,121.1,121.29,1900.0,119.2801,119.4081,119.221,119.4081,1900.0
2022-10-10 14:40:00,121.35,121.37,121.21,121.28,2086.0,119.4671,119.4868,119.3293,119.3982,2086.0
2022-10-10 14:45:00,121.27,121.28,121.17,121.23,2016.0,119.3884,119.3982,119.2899,119.349,2016.0
2022-10-10 14:50:00,121.27,121.38,121.21,121.35,4020.0,119.3884,119.4967,119.3293,119.4671,4020.0
2022-10-10 14:55:00,121.34,121.36,121.14,121.28,4855.0,119.4573,119.477,119.2604,119.3982,4855.0
2022-10-10 15:00:00,121.3,121.38,121.18,121.22,2752.0,119.4179,119.4967,119.2998,119.3391,2752.0
2022-10-10 15:05:00,121.22,121.22,121.05,121.1,4409.0,119.3391,119.3391,119.1718,119.221,4409.0
2022-10-10 15:10:00,121.07,121.19,121.01,121.13,3748.0,119.1915,119.3096,119.1324,119.2505,3748.0
2022-10-10 15:15:00,121.13,121.31,121.13,121.27,3283.0,119.2505,119.4278,119.2505,119.3884,3283.0
2022-10-10 15:20:00,121.29,121.29,121.18,121.18,3378.0,119.4081,119.4081,119.2998,119.2998,3378.0
2022-10-10 15:25:00,121.17,121.17,120.89,120.92,4048.0,119.2899,119.2899,119.0143,119.0438,4048.0
2022-10-10 15:30:00,120.93,121.07,120.9,121.04,5020.0,119.0536,119.1915,119.0241,119.1619,5020.0
2022-10-10 15:35:00,121.15,121.16,121.02,121.16,5455.0,119.2702,119.2801,119.1423,119.2801,5455.0
2022-10-10 15:40:00,121.1,121.16,120.89,120.93,6027.0,119.221,119.2801,119.0143,119.0536,6027.0
2022-10-10 15:45:00,120.95,121.18,120.93,121.1,10947.0,119.0733,119.2998,119.0536,119.221,10947.0
2022-10-10 15:50:00,121.07,121.11,120.83,120.99,20161.0,119.1915,119.2309,118.9552,119.1127,20161.0
2022-10-10 15:55:00,120.94,120.94,120.6,120.68,69350.0,119.0635,119.0635,118.7288,118.8075,69350.0
2022-10-11 09:30:00,120.31,120.79,120.2,120.57,20874.0,118.4433,118.9158,118.335,118.6992,20874.0
2022-10-11 09:35:00,120.58,120.58,120.04,120.05,7917.0,118.7091,118.7091,118.1775,118.1873,7917.0
2022-10-11 09:40:00,120.07,120.1,119.73,119.9,7371.0,118.207,118.2365,117.8723,118.0396,7371.0
2022-10-11 09:45:00,119.84,119.91,119.25,119.25,9959.0,117.9806,118.0495,117.3997,117.3997,9959.0
2022-10-11 09:50:00,119.39,119.41,119.06,119.06,9319.0,117.5375,117.5572,117.2127,117.2127,9319.0
2022-10-11 09:55:00,119.08,119.15,118.8,118.98,18560.0,117.2324,117.3013,116.9567,117.1339,18560.0
2022-10-11 10:00:00,118.91,119.15,118.91,119.04,21162.0,117.065,117.3013,117.065,117.193,21162.0
2022-10-11 10:05:00,118.98,119.19,118.98,118.98,9553.0,117.1339,117.3406,117.1339,117.1339,9553.0
2022-10-11 10:10:00,118.97,118.99,118.67,118.83,15559.0,117.1241,117.1438,116.8287,116.9862,15559.0
2022-10-11 10:15:00,118.77,118.94,118.74,118.8,11634.0,116.9272,117.0945,116.8976,116.9567,11634.0
2022-10-11 10:20:00,118.76,118.89,118.64,118.82,6706.0,116.9173,117.0453,116.7992,116.9764,6706.0
2022-10-11 10:25:00,118.8,119.2,118.8,119.14,3549.0,116.9567,117.3505,116.9567,117.2914,3549.0
2022-10-11 10:30:00,119.12,119.43,119.12,119.4,4864.0,117.2717,117.5769,117.2717,117.5474,4864.0
2022-10-11 10:35:00,119.36,119.4,118.89,119.07,30849.0,117.508,117.5474,117.0453,117.2225,30849.0
2022-10-11 10:40:00,119.15,119.54,119.15,119.4,25221.0,117.3013,117.6852,117.3013,117.5474,25221.0
2022-10-11 10:45:00,119.36,119.48,119.25,119.44,5553.0,117.508,117.6261,117.3997,117.5868,5553.0
2022-10-11 10:50:00,119.48,119.65,119.46,119.63,1995.0,117.6261,117.7935,117.6065,117.7738,1995.0
2022-10-11 10:55:00,119.62,119.88,119.4,119.46,14022.0,117.764,118.0199,117.5474,117.6065,14022.0
2022-10-11 11:00:00,119.49,120.27,119.44,120.24,11678.0,117.636,118.4039,117.5868,118.3744,11678.0
2022-10-11 11:05:00,120.26,120.27,119.85,120.01,5014.0,118.394,118.4039,117.9904,118.1479,5014.0
2022-10-11 11:10:00,120.01,120.16,120.0,120.15,3771.0,118.1479,118.2956,118.1381,118.2858,3771.0
2022-10-11 11:15:00,120.19,120.38,120.19,120.2,5710.0,118.3251,118.5122,118.3251,118.335,5710.0
2022-10-11 11:20:00,120.28,120.28,120.13,120.25,5568.0,118.4137,118.4137,118.2661,118.3842,5568.0
2022-10-11 11:25:00,120.27,120.27,120.07,120.1,9132.0,118.4039,118.4039,118.207,118.2365,9132.0
2022-10-11 11:30:00,120.11,120.16,119.94,120.15,19514.0,118.2464,118.2956,118.079,118.2858,19514.0
2022-10-11 11:35:00,120.16,120.33,120.04,120.1,15240.0,118.2956,118.463,118.1775,118.2365,15240.0
2022-10-11 11:40:00,120.19,120.49,120.19,120.49,1878.0,118.3251,118.6205,118.3251,118.6205,1878.0
2022-10-11 11:45:00,120.53,120.81,120.53,120.72,4702.0,118.6599,118.9355,118.6599,118.8469,4702.0
2022-10-11 11:50:00,120.75,120.81,120.6,120.64,4373.0,118.8764,118.9355,118.7288,118.7681,4373.0
2022-10-11 11:55:00,120.6,120.74,120.6,120.69,2529.0,118.7288,118.8666,118.7288,118.8174,2529.0
2022-10-11 12:00:00,120.67,120.67,120.52,120.54,4561.0,118.7977,118.7977,118.65,118.6697,4561.0
2022-10-11 12:05:00,120.54,120.58,120.36,120.37,5316.0,118.6697,118.7091,118.4925,118.5023,5316.0
2022-10-11 12:10:00,120.39,120.58,120.32,120.56,7341.0,118.522,118.7091,118.4531,118.6894,7341.0
2022-10-11 12:15:00,120.6,120.73,120.39,120.73,3139.0,118.7288,118.8568,118.522,118.8568,3139.0
2022-10-11 12:20:00,120.73,120.9,120.69,120.9,4073.0,118.8568,119.0241,118.8174,119.0241,4073.0
2022-10-11 12:25:00,120.85,120.85,120.66,120.66,3251.0,118.9749,118.9749,118.7878,118.7878,3251.0
2022-10-11 12:30:00,120.63,120.7,120.6,120.6,2800.0,118.7583,118.8272,118.7288,118.7288,2800.0
2022-10-11 12:35:00,120.58,120.91,120.51,120.91,12097.0,118.7091,119.034,118.6402,119.034,12097.0
2022-10-11 12:40:00,120.94,121.27,120.91,121.04,9556.0,119.0635,119.3884,119.034,119.1619,9556.0
2022-10-11 12:45:00,121.11,121.15,120.91,120.95,2731.0,119.2309,119.2702,119.034,119.0733,2731.0
2022-10-11 12:50:00,120.96,120.96,120.76,120.76,3900.0,119.0832,119.0832,118.8863,118.8863,3900.0
2022-10-11 12:55:00,120.61,120.8,120.61,120.65,3353.0,118.7386,118.9257,118.7386,118.778,3353.0
2022-10-11 13:00:00,120.68,120.74,120.67,120.71,3249.0,118.8075,118.8666,118.7977,118.8371,3249.0
2022-10-11 13:05:00,120.73,120.76,120.58,120.75,3883.0,118.8568,118.8863,118.7091,118.8764,3883.0
2022-10-11 13:10:00,120.77,120.81,120.69,120.73,5156.0,118.8961,118.9355,118.8174,118.8568,5156.0
2022-10-11 13:15:00,120.75,120.75,120.34,120.52,9598.0,118.8764,118.8764,118.4728,118.65,9598.0
2022-10-11 13:20:00,120.56,120.61,120.52,120.61,1500.0,118.6894,118.7386,118.65,118.7386,1500.0
2022-10-11 13:25:00,120.62,120.62,120.39,120.44,8339.0,118.7485,118.7485,118.522,118.5713,8339.0
2022-10-11 13:30:00,120.41,120.51,120.3,120.4,6623.0,118.5417,118.6402,118.4334,118.5319,6623.0
2022-10-11 13:35:00,120.37,120.38,120.23,120.23,6794.0,118.5023,118.5122,118.3645,118.3645,6794.0
2022-10-11 13:40:00,120.28,120.47,120.28,120.34,7332.0,118.4137,118.6008,118.4137,118.4728,7332.0
2022-10-11 13:45:00,120.3,120.4,120.15,120.15,6588.0,118.4334,118.5319,118.2858,118.2858,6588.0
2022-10-11 13:50:00,120.12,120.31,120.1,120.19,6920.0,118.2562,118.4433,118.2365,118.3251,6920.0
2022-10-11 13:55:00,120.12,120.4,120.12,120.38,7760.0,118.2562,118.5319,118.2562,118.5122,7760.0
2022-10-11 14:00:00,120.36,120.51,120.32,120.41,4536.0,118.4925,118.6402,118.4531,118.5417,4536.0
2022-10-11 14:05:00,120.39,120.44,120.2,120.32,5998.0,118.522,118.5713,118.335,118.4531,5998.0
2022-10-11 14:10:00,120.28,120.35,120.17,120.34,5817.0,118.4137,118.4826,118.3054,118.4728,5817.0
2022-10-11 14:15:00,120.29,120.31,120.21,120.23,5497.0,118.4236,118.4433,118.3448,118.3645,5497.0
2022-10-11 14:20:00,120.25,120.4,120.24,120.38,4288.0,118.3842,118.5319,118.3744,118.5122,4288.0
2022-10-11 14:25:00,120.39,120.45,120.31,120.39,6090.0,118.522,118.5811,118.4433,118.522,6090.0
2022-10-11 14:30:00,120.4,120.51,120.39,120.51,4461.0,118.5319,118.6402,118.522,118.6402,4461.0
2022-10-11 14:35:00,120.44,120.44,120.35,120.42,4012.0,118.5713,118.5713,118.4826,118.5516,4012.0
2022-10-11 14:40:00,120.42,120.5,120.26,120.26,4719.0,118.5516,118.6303,118.394,118.394,4719.0
2022-10-11 14:45:00,120.24,120.27,119.74,119.75,12086.0,118.3744,118.4039,117.8821,117.892,12086.0
2022-10-11 14:50:00,119.8,119.88,119.65,119.67,12165.0,117.9412,118.0199,117.7935,117.8132,12165.0
2022-10-11 14:55:00,119.61,119.7,119.43,119.5,12192.0,117.7541,117.8427,117.5769,117.6458,12192.0
2022-10-11 15:00:00,119.44,119.51,119.41,119.47,7319.0,117.5868,117.6557,117.5572,117.6163,7319.0
2022-10-11 15:05:00,119.49,119.54,119.35,119.43,12729.0,117.636,117.6852,117.4982,117.5769,12729.0
2022-10-11 15:10:00,119.46,119.47,119.2,119.41,13703.0,117.6065,117.6163,117.3505,117.5572,13703.0
2022-10-11 15:15:00,119.37,119.47,119.15,119.47,15804.0,117.5179,117.6163,117.3013,117.6163,15804.0
2022-10-11 15:20:00,119.48,119.6,119.39,119.45,8094.0,117.6261,117.7443,117.5375,117.5966,8094.0
2022-10-11 15:25:00,119.47,119.58,119.28,119.4,9827.0,117.6163,117.7246,117.4293,117.5474,9827.0
2022-10-11 15:30:00,119.35,119.4,119.16,119.34,13001.0,117.4982,117.5474,117.3111,117.4883,13001.0
2022-10-11 15:35:00,119.38,119.57,119.34,119.54,12205.0,117.5277,117.7148,117.4883,117.6852,12205.0
2022-10-11 15:40:00,119.47,119.49,119.31,119.43,12025.0,117.6163,117.636,117.4588,117.5769,12025.0
2022-10-11 15:45:00,119.44,119.56,119.4,119.55,19085.0,117.5868,117.7049,117.5474,117.6951,19085.0
2022-10-11 15:50:00,119.53,119.53,119.12,119.27,39059.0,117.6754,117.6754,117.2717,117.4194,39059.0
2022-10-11 15:55:00,119.25,119.37,119.13,119.25,105235.0,117.3997,117.5179,117.2816,117.3997,105235.0
2022-10-12 09:30:00,119.34,119.5,118.81,119.32,16105.0,117.4883,117.6458,116.9665,117.4686,16105.0
2022-10-12 09:35:00,119.32,120.19,119.31,120.05,13618.0,117.4686,118.3251,117.4588,118.1873,13618.0
2022-10-12 09:40:00,120.07,120.12,119.77,120.08,3486.0,118.207,118.2562,117.9116,118.2168,3486.0
2022-10-12 09:45:00,120.11,120.13,119.55,119.63,13647.0,118.2464,118.2661,117.6951,117.7738,13647.0
2022-10-12 09:50:00,119.56,119.56,119.09,119.09,6272.0,117.7049,117.7049,117.2422,117.2422,6272.0
2022-10-12 09:55:00,119.14,119.32,119.13,119.25,4435.0,117.2914,117.4686,117.2816,117.3997,4435.0
2022-10-12 10:00:00,119.25,119.34,118.99,119.05,6762.0,117.3997,117.4883,117.1438,117.2028,6762.0
2022-10-12 10:05:00,118.99,119.15,118.79,119.03,8265.0,117.1438,117.3013,116.9469,117.1831,8265.0
2022-10-12 10:10:00,119.14,119.23,118.98,119.15,8074.0,117.2914,117.38,117.1339,117.3013,8074.0
2022-10-12 10:15:00,119.15,119.3,119.07,119.3,10729.0,117.3013,117.4489,117.2225,117.4489,10729.0
2022-10-12 10:20:00,119.26,119.26,119.17,119.22,9831.0,117.4096,117.4096,117.321,117.3702,9831.0
2022-10-12 10:25:00,119.28,119.4,119.21,119.29,12576.0,117.4293,117.5474,117.3603,117.4391,12576.0
2022-10-12 10:30:00,119.34,119.68,119.27,119.55,6205.0,117.4883,117.823,117.4194,117.6951,6205.0
2022-10-12 10:35:00,119.48,119.51,119.31,119.42,3656.0,117.6261,117.6557,117.4588,117.5671,3656.0
2022-10-12 10:40:00,119.42,119.48,119.31,119.36,5916.0,117.5671,117.6261,117.4588,117.508,5916.0
2022-10-12 10:45:00,119.33,119.48,119.3,119.46,6401.0,117.4785,117.6261,117.4489,117.6065,6401.0
2022-10-12 10:50:00,119.55,119.62,119.42,119.51,2348.0,117.6951,117.764,117.5671,117.6557,2348.0
2022-10-12 10:55:00,119.49,119.53,119.4,119.44,2812.0,117.636,117.6754,117.5474,117.5868,2812.0
2022-10-12 11:00:00,119.5,119.69,119.5,119.61,3826.0,117.6458,117.8329,117.6458,117.7541,3826.0
2022-10-12 11:05:00,119.59,119.68,119.54,119.62,2829.0,117.7344,117.823,117.6852,117.764,2829.0
2022-10-12 11:10:00,119.68,119.79,119.68,119.79,2865.0,117.823,117.9313,117.823,117.9313,2865.0
2022-10-12 11:15:00,119.86,120.04,119.72,120.04,16685.0,118.0003,118.1775,117.8624,118.1775,16685.0
2022-10-12 11:20:00,119.97,120.0,119.85,119.94,4355.0,118.1085,118.1381,117.9904,118.079,4355.0
2022-10-12 11:25:00,119.97,119.97,119.69,119.7,9217.0,118.1085,118.1085,117.8329,117.8427,9217.0
2022-10-12 11:30:00,119.67,119.73,119.52,119.73,2369.0,117.8132,117.8723,117.6655,117.8723,2369.0
2022-10-12 11:35:00,119.75,120.04,119.75,119.91,3700.0,117.892,118.1775,117.892,118.0495,3700.0
2022-10-12 11:40:00,119.91,120.2,119.91,120.12,3304.0,118.0495,118.335,118.0495,118.2562,3304.0
2022-10-12 11:45:00,120.11,120.18,120.01,120.02,3533.0,118.2464,118.3153,118.1479,118.1578,3533.0
2022-10-12 11:50:00,119.95,120.02,119.93,120.01,5713.0,118.0889,118.1578,118.0692,118.1479,5713.0
2022-10-12 11:55:00,120.0,120.12,119.98,120.04,6992.0,118.1381,118.2562,118.1184,118.1775,6992.0
2022-10-12 12:00:00,120.09,120.1,119.9,119.93,2136.0,118.2267,118.2365,118.0396,118.0692,2136.0
2022-10-12 12:05:00,119.91,120.07,119.82,119.85,4804.0,118.0495,118.207,117.9609,117.9904,4804.0
2022-10-12 12:10:00,119.85,119.85,119.65,119.72,2859.0,117.9904,117.9904,117.7935,117.8624,2859.0
2022-10-12 12:15:00,119.74,119.75,119.7,119.72,1200.0,117.8821,117.892,117.8427,117.8624,1200.0
2022-10-12 12:20:00,119.74,119.75,119.67,119.67,2388.0,117.8821,117.892,117.8132,117.8132,2388.0
2022-10-12 12:25:00,119.69,119.72,119.59,119.63,3127.0,117.8329,117.8624,117.7344,117.7738,3127.0
2022-10-12 12:30:00,119.65,119.65,119.45,119.52,3938.0,117.7935,117.7935,117.5966,117.6655,3938.0
2022-10-12 12:35:00,119.54,119.57,119.38,119.4,2620.0,117.6852,117.7148,117.5277,117.5474,2620.0
2022-10-12 12:40:00,119.43,119.45,119.39,119.42,2500.0,117.5769,117.5966,117.5375,117.5671,2500.0
2022-10-12 12:45:00,119.44,119.53,119.41,119.51,3694.0,117.5868,117.6754,117.5572,117.6557,3694.0
2022-10-12 12:50:00,119.5,119.59,119.5,119.57,2685.0,117.6458,117.7344,117.6458,117.7148,2685.0
2022-10-12 12:55:00,119.6,119.64,119.59,119.61,2100.0,117.7443,117.7837,117.7344,117.7541,2100.0
2022-10-12 13:00:00,119.65,119.71,119.52,119.52,3604.0,117.7935,117.8526,117.6655,117.6655,3604.0
2022-10-12 13:05:00,119.49,119.59,119.49,119.57,1100.0,117.636,117.7344,117.636,117.7148,1100.0
2022-10-12 13:10:00,119.62,119.62,119.54,119.57,3118.0,117.764,117.764,117.6852,117.7148,3118.0
2022-10-12 13:15:00,119.55,119.57,119.5,119.51,2941.0,117.6951,117.7148,117.6458,117.6557,2941.0
2022-10-12 13:20:00,119.51,119.55,119.49,119.5,2118.0,117.6557,117.6951,117.636,117.6458,2118.0
2022-10-12 13:25:00,119.49,119.65,119.46,119.65,3675.0,117.636,117.7935,117.6065,117.7935,3675.0
2022-10-12 13:30:00,119.64,119.65,119.53,119.56,4578.0,117.7837,117.7935,117.6754,117.7049,4578.0
2022-10-12 13:35:00,119.55,119.56,119.49,119.55,2955.0,117.6951,117.7049,117.636,117.6951,2955.0
2022-10-12 13:40:00,119.57,119.57,119.37,119.38,4383.0,117.7148,117.7148,117.5179,117.5277,4383.0
2022-10-12 13:45:00,119.41,119.47,119.36,119.47,5902.0,117.5572,117.6163,117.508,117.6163,5902.0
2022-10-12 13:50:00,119.45,119.48,119.42,119.46,2437.0,117.5966,117.6261,117.5671,117.6065,2437.0
2022-10-12 13:55:00,119.45,119.45,119.35,119.4,3300.0,117.5966,117.5966,117.4982,117.5474,3300.0
2022-10-12 14:00:00,119.4,119.52,119.2,119.26,8544.0,117.5474,117.6655,117.3505,117.4096,8544.0
2022-10-12 14:05:00,119.33,119.5,119.21,119.41,3558.0,117.4785,117.6458,117.3603,117.5572,3558.0
2022-10-12 14:10:00,119.33,119.5,119.31,119.45,2745.0,117.4785,117.6458,117.4588,117.5966,2745.0
2022-10-12 14:15:00,119.32,119.41,119.29,119.41,1723.0,117.4686,117.5572,117.4391,117.5572,1723.0
2022-10-12 14:20:00,119.4,119.52,119.26,119.43,5177.0,117.5474,117.6655,117.4096,117.5769,5177.0
2022-10-12 14:25:00,119.4,119.58,119.37,119.51,4753.0,117.5474,117.7246,117.5179,117.6557,4753.0
2022-10-12 14:30:00,119.48,119.53,119.38,119.44,6019.0,117.6261,117.6754,117.5277,117.5868,6019.0
2022-10-12 14:35:00,119.47,119.52,119.42,119.44,4142.0,117.6163,117.6655,117.5671,117.5868,4142.0
2022-10-12 14:40:00,119.46,119.5,119.35,119.37,4635.0,117.6065,117.6458,117.4982,117.5179,4635.0
2022-10-12 14:45:00,119.34,119.37,119.19,119.23,7677.0,117.4883,117.5179,117.3406,117.38,7677.0
2022-10-12 14:50:00,119.21,119.25,119.11,119.11,4012.0,117.3603,117.3997,117.2619,117.2619,4012.0
2022-10-12 14:55:00,119.13,119.23,119.01,119.01,4968.0,117.2816,117.38,117.1634,117.1634,4968.0
2022-10-12 15:00:00,119.0,119.07,118.95,119.01,4753.0,117.1536,117.2225,117.1044,117.1634,4753.0
2022-10-12 15:05:00,119.06,119.12,119.03,119.07,4137.0,117.2127,117.2717,117.1831,117.2225,4137.0
2022-10-12 15:10:00,119.08,119.14,119.01,119.03,3639.0,117.2324,117.2914,117.1634,117.1831,3639.0
2022-10-12 15:15:00,119.04,119.15,118.98,119.14,6486.0,117.193,117.3013,117.1339,117.2914,6486.0
2022-10-12 15:20:00,119.16,119.19,119.08,119.08,6274.0,117.3111,117.3406,117.2324,117.2324,6274.0
2022-10-12 15:25:00,119.08,119.24,119.07,119.15,12166.0,117.2324,117.3899,117.2225,117.3013,12166.0
2022-10-12 15:30:00,119.13,119.37,119.09,119.36,16103.0,117.2816,117.5179,117.2422,117.508,16103.0
2022-10-12 15:35:00,119.35,119.43,119.31,119.36,15576.0,117.4982,117.5769,117.4588,117.508,15576.0
2022-10-12 15:40:00,119.35,119.35,119.24,119.27,8157.0,117.4982,117.4982,117.3899,117.4194,8157.0
2022-10-12 15:45:00,119.26,119.33,119.14,119.14,10813.0,117.4096,117.4785,117.2914,117.2914,10813.0
2022-10-12 15:50:00,119.14,119.17,119.0,119.05,21580.0,117.2914,117.321,117.1536,117.2028,21580.0
2022-10-12 15:55:00,119.06,119.06,118.82,118.86,63695.0,117.2127,117.2127,116.9764,117.0158,63695.0
2022-10-13 09:30:00,116.54,117.5,116.22,117.26,23753.0,114.7318,115.6769,114.4167,115.4406,23753.0
2022-10-13 09:35:00,117.23,117.33,116.74,116.93,9613.0,115.4111,115.5095,114.9287,115.1157,9613.0
2022-10-13 09:40:00,116.85,117.08,116.62,116.68,17421.0,115.037,115.2634,114.8105,114.8696,17421.0
2022-10-13 09:45:00,116.74,117.24,116.68,117.24,10282.0,114.9287,115.4209,114.8696,115.4209,10282.0
2022-10-13 09:50:00,117.28,118.27,117.24,118.08,12972.0,115.4603,116.4349,115.4209,116.2479,12972.0
2022-10-13 09:55:00,117.98,118.62,117.69,118.03,19552.0,116.1494,116.7795,115.8639,116.1986,19552.0
2022-10-13 10:00:00,118.13,118.38,117.95,118.38,7376.0,116.2971,116.5432,116.1199,116.5432,7376.0
2022-10-13 10:05:00,118.51,118.73,118.47,118.56,9016.0,116.6712,116.8878,116.6318,116.7204,9016.0
2022-10-13 10:10:00,118.54,118.71,118.37,118.55,6261.0,116.7007,116.8681,116.5334,116.7106,6261.0
2022-10-13 10:15:00,118.55,118.67,118.36,118.36,7274.0,116.7106,116.8287,116.5235,116.5235,7274.0
2022-10-13 10:20:00,118.48,118.55,118.19,118.5,6534.0,116.6417,116.7106,116.3562,116.6614,6534.0
2022-10-13 10:25:00,118.46,118.48,118.14,118.29,5203.0,116.622,116.6417,116.3069,116.4546,5203.0
2022-10-13 10:30:00,118.25,118.68,118.25,118.47,9283.0,116.4152,116.8386,116.4152,116.6318,9283.0
2022-10-13 10:35:00,118.46,118.64,118.35,118.6,5242.0,116.622,116.7992,116.5137,116.7598,5242.0
2022-10-13 10:40:00,118.59,118.75,118.52,118.58,6382.0,116.75,116.9075,116.681,116.7401,6382.0
2022-10-13 10:45:00,118.62,118.92,118.62,118.78,6650.0,116.7795,117.0748,116.7795,116.937,6650.0
2022-10-13 10:50:00,118.86,118.86,118.52,118.78,4019.0,117.0158,117.0158,116.681,116.937,4019.0
2022-10-13 10:55:00,118.75,119.06,118.73,118.78,5600.0,116.9075,117.2127,116.8878,116.937,5600.0
2022-10-13 11:00:00,118.67,118.91,118.64,118.85,5058.0,116.8287,117.065,116.7992,117.0059,5058.0
2022-10-13 11:05:00,118.93,119.64,118.9,119.61,7700.0,117.0847,117.7837,117.0551,117.7541,7700.0
2022-10-13 11:10:00,119.58,119.62,119.37,119.62,5200.0,117.7246,117.764,117.5179,117.764,5200.0
2022-10-13 11:15:00,119.57,120.28,119.5,120.22,13800.0,117.7148,118.4137,117.6458,118.3547,13800.0
2022-10-13 11:20:00,120.3,121.15,120.29,120.6,15587.0,118.4334,119.2702,118.4236,118.7288,15587.0
2022-10-13 11:25:00,120.61,120.64,120.36,120.58,7614.0,118.7386,118.7681,118.4925,118.7091,7614.0
2022-10-13 11:30:00,120.64,120.81,120.37,120.76,6613.0,118.7681,118.9355,118.5023,118.8863,6613.0
2022-10-13 11:35:00,120.8,121.9,120.79,121.7,13757.0,118.9257,120.0086,118.9158,119.8117,13757.0
2022-10-13 11:40:00,121.71,122.1,121.25,121.27,13123.0,119.8215,120.2055,119.3687,119.3884,13123.0
2022-10-13 11:45:00,121.27,121.4,121.04,121.05,4250.0,119.3884,119.5164,119.1619,119.1718,4250.0
2022-10-13 11:50:00,120.98,121.27,120.97,121.16,4238.0,119.1029,119.3884,119.093,119.2801,4238.0
2022-10-13 11:55:00,121.2,121.25,120.98,121.16,5381.0,119.3195,119.3687,119.1029,119.2801,5381.0
2022-10-13 12:00:00,121.21,121.6,121.16,121.47,6320.0,119.3293,119.7133,119.2801,119.5853,6320.0
2022-10-13 12:05:00,121.53,121.53,121.23,121.37,4687.0,119.6443,119.6443,119.349,119.4868,4687.0
2022-10-13 12:10:00,121.38,121.41,120.98,121.08,8324.0,119.4967,119.5262,119.1029,119.2013,8324.0
2022-10-13 12:15:00,121.02,121.11,120.77,120.82,2689.0,119.1423,119.2309,118.8961,118.9454,2689.0
2022-10-13 12:20:00,120.78,121.06,120.7,120.87,4320.0,118.906,119.1816,118.8272,118.9946,4320.0
2022-10-13 12:25:00,120.74,120.92,120.74,120.79,4718.0,118.8666,119.0438,118.8666,118.9158,4718.0
2022-10-13 12:30:00,120.64,120.81,120.59,120.65,3623.0,118.7681,118.9355,118.7189,118.778,3623.0
2022-10-13 12:35:00,120.73,120.74,120.46,120.49,5061.0,118.8568,118.8666,118.5909,118.6205,5061.0
2022-10-13 12:40:00,120.51,120.91,120.45,120.91,8150.0,118.6402,119.034,118.5811,119.034,8150.0
2022-10-13 12:45:00,120.84,120.87,120.66,120.85,7680.0,118.965,118.9946,118.7878,118.9749,7680.0
2022-10-13 12:50:00,120.84,120.98,120.71,120.73,5566.0,118.965,119.1029,118.8371,118.8568,5566.0
2022-10-13 12:55:00,120.74,120.88,120.71,120.78,5057.0,118.8666,119.0044,118.8371,118.906,5057.0
2022-10-13 13:00:00,120.84,121.2,120.8,121.17,4900.0,118.965,119.3195,118.9257,119.2899,4900.0
2022-10-13 13:05:00,121.24,121.31,121.21,121.21,4664.0,119.3588,119.4278,119.3293,119.3293,4664.0
2022-10-13 13:10:00,121.13,121.23,121.07,121.15,5880.0,119.2505,119.349,119.1915,119.2702,5880.0
2022-10-13 13:15:00,121.24,121.3,121.15,121.25,6904.0,119.3588,119.4179,119.2702,119.3687,6904.0
2022-10-13 13:20:00,121.25,121.64,121.25,121.46,6882.0,119.3687,119.7526,119.3687,119.5754,6882.0
2022-10-13 13:25:00,121.47,121.74,121.46,121.56,9622.0,119.5853,119.8511,119.5754,119.6739,9622.0
2022-10-13 13:30:00,121.59,121.89,121.48,121.81,11627.0,119.7034,119.9988,119.5951,119.92,11627.0
2022-10-13 13:35:00,121.82,121.84,121.6,121.61,4302.0,119.9298,119.9495,119.7133,119.7231,4302.0
2022-10-13 13:40:00,121.65,121.65,121.43,121.44,5905.0,119.7625,119.7625,119.5459,119.5557,5905.0
2022-10-13 13:45:00,121.45,121.53,121.39,121.46,6557.0,119.5656,119.6443,119.5065,119.5754,6557.0
2022-10-13 13:50:00,121.45,121.57,121.44,121.54,3767.0,119.5656,119.6837,119.5557,119.6542,3767.0
2022-10-13 13:55:00,121.53,121.58,121.44,121.47,18486.0,119.6443,119.6936,119.5557,119.5853,18486.0
2022-10-13 14:00:00,121.41,121.57,121.4,121.45,19655.0,119.5262,119.6837,119.5164,119.5656,19655.0
2022-10-13 14:05:00,121.5,121.52,121.34,121.41,6571.0,119.6148,119.6345,119.4573,119.5262,6571.0
2022-10-13 14:10:00,121.41,121.52,121.32,121.52,7884.0,119.5262,119.6345,119.4376,119.6345,7884.0
2022-10-13 14:15:00,121.55,121.69,121.48,121.52,7022.0,119.664,119.8019,119.5951,119.6345,7022.0
2022-10-13 14:20:00,121.5,121.61,121.43,121.51,6434.0,119.6148,119.7231,119.5459,119.6246,6434.0
2022-10-13 14:25:00,121.48,121.48,121.15,121.29,5417.0,119.5951,119.5951,119.2702,119.4081,5417.0
2022-10-13 14:30:00,121.29,121.39,121.26,121.38,5850.0,119.4081,119.5065,119.3785,119.4967,5850.0
2022-10-13 14:35:00,121.35,121.61,121.35,121.61,3051.0,119.4671,119.7231,119.4671,119.7231,3051.0
2022-10-13 14:40:00,121.57,121.62,121.45,121.58,4374.0,119.6837,119.7329,119.5656,119.6936,4374.0
2022-10-13 14:45:00,121.59,121.65,121.51,121.63,6635.0,119.7034,119.7625,119.6246,119.7428,6635.0
2022-10-13 14:50:00,121.59,121.8,121.58,121.76,8921.0,119.7034,119.9102,119.6936,119.8708,8921.0
2022-10-13 14:55:00,121.76,122.04,121.75,122.0,9309.0,119.8708,120.1464,119.8609,120.107,9309.0
2022-10-13 15:00:00,121.97,121.97,121.79,121.8,8253.0,120.0775,120.0775,119.9003,119.9102,8253.0
2022-10-13 15:05:00,121.82,122.12,121.82,122.12,17566.0,119.9298,120.2252,119.9298,120.2252,17566.0
2022-10-13 15:10:00,122.09,122.16,121.94,121.94,15572.0,120.1957,120.2646,120.048,120.048,15572.0
2022-10-13 15:15:00,121.91,121.97,121.79,121.79,15759.0,120.0184,120.0775,119.9003,119.9003,15759.0
2022-10-13 15:20:00,121.8,121.81,121.61,121.7,8701.0,119.9102,119.92,119.7231,119.8117,8701.0
2022-10-13 15:25:00,121.71,121.73,121.58,121.62,11540.0,119.8215,119.8412,119.6936,119.7329,11540.0
2022-10-13 15:30:00,121.63,121.72,121.4,121.46,16138.0,119.7428,119.8314,119.5164,119.5754,16138.0
2022-10-13 15:35:00,121.43,121.48,121.32,121.41,11627.0,119.5459,119.5951,119.4376,119.5262,11627.0
2022-10-13 15:40:00,121.44,121.49,121.33,121.43,21787.0,119.5557,119.605,119.4474,119.5459,21787.0
2022-10-13 15:45:00,121.42,121.45,121.28,121.32,24247.0,119.536,119.5656,119.3982,119.4376,24247.0
2022-10-13 15:50:00,121.29,121.64,121.18,121.53,50197.0,119.4081,119.7526,119.2998,119.6443,50197.0
2022-10-13 15:55:00,121.52,121.55,121.18,121.22,83906.0,119.6345,119.664,119.2998,119.3391,83906.0
2022-10-14 09:30:00,122.08,123.22,121.66,121.66,29202.0,120.1858,121.3081,119.7723,119.7723,29202.0
2022-10-14 09:35:00,121.71,122.33,121.38,122.33,10635.0,119.8215,120.4319,119.4967,120.4319,10635.0
2022-10-14 09:40:00,122.33,122.47,122.01,122.09,6526.0,120.4319,120.5698,120.1169,120.1957,6526.0
2022-10-14 09:45:00,122.08,122.08,121.56,121.6,8263.0,120.1858,120.1858,119.6739,119.7133,8263.0
2022-10-14 09:50:00,121.6,121.8,121.31,121.7,12020.0,119.7133,119.9102,119.4278,119.8117,12020.0
2022-10-14 09:55:00,121.75,121.88,121.53,121.53,12844.0,119.8609,119.9889,119.6443,119.6443,12844.0
2022-10-14 10:00:00,121.51,121.51,120.21,120.46,19628.0,119.6246,119.6246,118.3448,118.5909,19628.0
2022-10-14 10:05:00,120.55,120.82,120.31,120.39,9928.0,118.6795,118.9454,118.4433,118.522,9928.0
2022-10-14 10:10:00,120.43,120.57,119.56,119.64,17212.0,118.5614,118.6992,117.7049,117.7837,17212.0
2022-10-14 10:15:00,119.63,120.22,119.63,120.11,20637.0,117.7738,118.3547,117.7738,118.2464,20637.0
2022-10-14 10:20:00,120.16,120.21,119.76,119.86,25913.0,118.2956,118.3448,117.9018,118.0003,25913.0
2022-10-14 10:25:00,119.91,120.32,119.84,120.2,10064.0,118.0495,118.4531,117.9806,118.335,10064.0
2022-10-14 10:30:00,120.13,120.88,120.11,120.71,8958.0,118.2661,119.0044,118.2464,118.8371,8958.0
2022-10-14 10:35:00,120.72,121.07,120.72,121.03,8188.0,118.8469,119.1915,118.8469,119.1521,8188.0
2022-10-14 10:40:00,121.1,121.29,120.66,120.69,7646.0,119.221,119.4081,118.7878,118.8174,7646.0
2022-10-14 10:45:00,120.72,120.93,120.64,120.68,6776.0,118.8469,119.0536,118.7681,118.8075,6776.0
2022-10-14 10:50:00,120.67,121.04,120.66,120.97,6736.0,118.7977,119.1619,118.7878,119.093,6736.0
2022-10-14 10:55:00,120.94,121.31,120.94,121.26,5666.0,119.0635,119.4278,119.0635,119.3785,5666.0
2022-10-14 11:00:00,121.31,121.53,121.31,121.43,4329.0,119.4278,119.6443,119.4278,119.5459,4329.0
2022-10-14 11:05:00,121.41,121.49,121.26,121.27,10317.0,119.5262,119.605,119.3785,119.3884,10317.0
2022-10-14 11:10:00,121.23,121.23,120.9,120.95,4100.0,119.349,119.349,119.0241,119.0733,4100.0
2022-10-14 11:15:00,120.99,121.06,120.86,120.89,5048.0,119.1127,119.1816,118.9847,119.0143,5048.0
2022-10-14 11:20:00,120.97,121.27,120.96,121.22,5059.0,119.093,119.3884,119.0832,119.3391,5059.0
2022-10-14 11:25:00,121.26,121.58,121.26,121.54,6199.0,119.3785,119.6936,119.3785,119.6542,6199.0
2022-10-14 11:30:00,121.49,121.49,120.95,120.96,8864.0,119.605,119.605,119.0733,119.0832,8864.0
2022-10-14 11:35:00,120.98,121.22,120.87,121.22,7403.0,119.1029,119.3391,118.9946,119.3391,7403.0
2022-10-14 11:40:00,121.3,121.37,121.02,121.02,5527.0,119.4179,119.4868,119.1423,119.1423,5527.0
2022-10-14 11:45:00,121.04,121.04,120.76,120.93,5748.0,119.1619,119.1619,118.8863,119.0536,5748.0
2022-10-14 11:50:00,120.95,121.03,120.58,120.68,4887.0,119.0733,119.1521,118.7091,118.8075,4887.0
2022-10-14 11:55:00,120.73,120.76,120.51,120.51,5799.0,118.8568,118.8863,118.6402,118.6402,5799.0
2022-10-14 12:00:00,120.5,120.78,120.39,120.73,8843.0,118.6303,118.906,118.522,118.8568,8843.0
2022-10-14 12:05:00,120.71,120.71,120.25,120.28,6481.0,118.8371,118.8371,118.3842,118.4137,6481.0
2022-10-14 12:10:00,120.31,120.41,120.23,120.28,5791.0,118.4433,118.5417,118.3645,118.4137,5791.0
2022-10-14 12:15:00,120.29,120.49,120.22,120.45,6460.0,118.4236,118.6205,118.3547,118.5811,6460.0
2022-10-14 12:20:00,120.43,120.6,120.4,120.57,3745.0,118.5614,118.7288,118.5319,118.6992,3745.0
2022-10-14 12:25:00,120.56,120.71,120.52,120.65,3871.0,118.6894,118.8371,118.65,118.778,3871.0
2022-10-14 12:30:00,120.62,120.82,120.5,120.55,4102.0,118.7485,118.9454,118.6303,118.6795,4102.0
2022-10-14 12:35:00,120.53,120.77,120.52,120.62,3975.0,118.6599,118.8961,118.65,118.7485,3975.0
2022-10-14 12:40:00,120.6,121.06,120.59,120.92,16913.0,118.7288,119.1816,118.7189,119.0438,16913.0
2022-10-14 12:45:00,120.9,120.93,120.74,120.79,3191.0,119.0241,119.0536,118.8666,118.9158,3191.0
2022-10-14 12:50:00,120.74,120.8,120.65,120.8,5877.0,118.8666,118.9257,118.778,118.9257,5877.0
2022-10-14 12:55:00,120.76,120.85,120.7,120.79,4256.0,118.8863,118.9749,118.8272,118.9158,4256.0
2022-10-14 13:00:00,120.89,121.05,120.89,120.98,3828.0,119.0143,119.1718,119.0143,119.1029,3828.0
2022-10-14 13:05:00,120.94,120.94,120.71,120.77,4331.0,119.0635,119.0635,118.8371,118.8961,4331.0
2022-10-14 13:10:00,120.78,120.84,120.68,120.68,3578.0,118.906,118.965,118.8075,118.8075,3578.0
2022-10-14 13:15:00,120.61,120.81,120.61,120.8,4058.0,118.7386,118.9355,118.7386,118.9257,4058.0
2022-10-14 13:20:00,120.75,120.92,120.59,120.83,3628.0,118.8764,119.0438,118.7189,118.9552,3628.0
2022-10-14 13:25:00,120.81,120.91,120.68,120.87,3797.0,118.9355,119.034,118.8075,118.9946,3797.0
2022-10-14 13:30:00,120.87,121.0,120.81,120.81,4919.0,118.9946,119.1226,118.9355,118.9355,4919.0
2022-10-14 13:35:00,120.78,120.86,120.68,120.86,2915.0,118.906,118.9847,118.8075,118.9847,2915.0
2022-10-14 13:40:00,120.83,120.92,120.76,120.76,4914.0,118.9552,119.0438,118.8863,118.8863,4914.0
2022-10-14 13:45:00,120.8,120.97,120.79,120.97,4422.0,118.9257,119.093,118.9158,119.093,4422.0
2022-10-14 13:50:00,120.91,121.16,120.91,121.16,10853.0,119.034,119.2801,119.034,119.2801,10853.0
2022-10-14 13:55:00,121.16,121.29,121.13,121.29,7162.0,119.2801,119.4081,119.2505,119.4081,7162.0
2022-10-14 14:00:00,121.28,121.38,121.07,121.17,18513.0,119.3982,119.4967,119.1915,119.2899,18513.0
2022-10-14 14:05:00,121.19,121.2,121.0,121.13,6284.0,119.3096,119.3195,119.1226,119.2505,6284.0
2022-10-14 14:10:00,121.07,121.12,120.98,121.07,10709.0,119.1915,119.2407,119.1029,119.1915,10709.0
2022-10-14 14:15:00,120.98,121.0,120.8,120.8,4716.0,119.1029,119.1226,118.9257,118.9257,4716.0
2022-10-14 14:20:00,120.83,120.97,120.8,120.92,7857.0,118.9552,119.093,118.9257,119.0438,7857.0
2022-10-14 14:25:00,120.87,120.94,120.77,120.9,4039.0,118.9946,119.0635,118.8961,119.0241,4039.0
2022-10-14 14:30:00,120.88,120.9,120.76,120.83,4978.0,119.0044,119.0241,118.8863,118.9552,4978.0
2022-10-14 14:35:00,120.84,120.84,120.72,120.75,4501.0,118.965,118.965,118.8469,118.8764,4501.0
2022-10-14 14:40:00,120.67,120.67,120.55,120.64,5269.0,118.7977,118.7977,118.6795,118.7681,5269.0
2022-10-14 14:45:00,120.54,120.67,120.46,120.56,6709.0,118.6697,118.7977,118.5909,118.6894,6709.0
2022-10-14 14:50:00,120.52,120.56,120.46,120.51,6326.0,118.65,118.6894,118.5909,118.6402,6326.0
2022-10-14 14:55:00,120.49,120.56,120.39,120.52,6818.0,118.6205,118.6894,118.522,118.65,6818.0
2022-10-14 15:00:00,120.54,120.86,120.54,120.76,10734.0,118.6697,118.9847,118.6697,118.8863,10734.0
2022-10-14 15:05:00,120.78,120.78,120.54,120.55,5963.0,118.906,118.906,118.6697,118.6795,5963.0
2022-10-14 15:10:00,120.51,120.57,120.39,120.39,6825.0,118.6402,118.6992,118.522,118.522,6825.0
2022-10-14 15:15:00,120.4,120.44,120.29,120.32,8280.0,118.5319,118.5713,118.4236,118.4531,8280.0
2022-10-14 15:20:00,120.31,120.59,120.3,120.57,43307.0,118.4433,118.7189,118.4334,118.6992,43307.0
2022-10-14 15:25:00,120.56,120.75,120.53,120.75,8596.0,118.6894,118.8764,118.6599,118.8764,8596.0
2022-10-14 15:30:00,120.75,121.11,120.65,120.94,27314.0,118.8764,119.2309,118.778,119.0635,27314.0
2022-10-14 15:35:00,120.96,120.96,120.7,120.78,13215.0,119.0832,119.0832,118.8272,118.906,13215.0
2022-10-14 15:40:00,120.77,120.88,120.69,120.86,13806.0,118.8961,119.0044,118.8174,118.9847,13806.0
2022-10-14 15:45:00,120.84,120.89,120.75,120.89,20009.0,118.965,119.0143,118.8764,119.0143,20009.0
2022-10-14 15:50:00,120.85,120.89,120.56,120.72,52553.0,118.9749,119.0143,118.6894,118.8469,52553.0
2022-10-14 15:55:00,120.72,120.72,120.29,120.39,159283.0,118.8469,118.8469,118.4236,118.522,159283.0
2022-10-17 09:30:00,123.12,123.58,122.9,122.9,41088.0,121.2097,121.6625,120.9931,120.9931,41088.0
2022-10-17 09:35:00,122.87,123.25,122.79,123.12,11079.0,120.9635,121.3377,120.8848,121.2097,11079.0
2022-10-17 09:40:00,123.26,123.3,122.89,122.89,9544.0,121.3475,121.3869,120.9832,120.9832,9544.0
2022-10-17 09:45:00,122.82,122.87,122.54,122.76,5911.0,120.9143,120.9635,120.6387,120.8553,5911.0
2022-10-17 09:50:00,122.87,123.02,122.44,122.61,5898.0,120.9635,121.1112,120.5402,120.7076,5898.0
2022-10-17 09:55:00,122.63,122.87,122.52,122.78,4017.0,120.7273,120.9635,120.619,120.8749,4017.0
2022-10-17 10:00:00,122.77,122.87,122.51,122.57,6799.0,120.8651,120.9635,120.6091,120.6682,6799.0
2022-10-17 10:05:00,122.57,122.63,122.3,122.44,9338.0,120.6682,120.7273,120.4024,120.5402,9338.0
2022-10-17 10:10:00,122.5,122.96,122.5,122.96,6539.0,120.5993,121.0522,120.5993,121.0522,6539.0
2022-10-17 10:15:00,122.99,123.19,122.86,122.86,6586.0,121.0817,121.2786,120.9537,120.9537,6586.0
2022-10-17 10:20:00,122.91,123.28,122.87,123.18,13007.0,121.0029,121.3672,120.9635,121.2687,13007.0
2022-10-17 10:25:00,123.06,123.11,122.82,122.88,8121.0,121.1506,121.1998,120.9143,120.9734,8121.0
2022-10-17 10:30:00,122.94,122.94,122.57,122.62,4183.0,121.0325,121.0325,120.6682,120.7174,4183.0
2022-10-17 10:35:00,122.62,122.83,122.58,122.62,3601.0,120.7174,120.9242,120.678,120.7174,3601.0
2022-10-17 10:40:00,122.58,122.85,122.58,122.8,7062.0,120.678,120.9439,120.678,120.8946,7062.0
2022-10-17 10:45:00,122.83,122.9,122.62,122.65,6505.0,120.9242,120.9931,120.7174,120.747,6505.0
2022-10-17 10:50:00,122.61,122.63,122.14,122.15,9084.0,120.7076,120.7273,120.2449,120.2547,9084.0
2022-10-17 10:55:00,122.21,122.33,122.19,122.33,7235.0,120.3138,120.4319,120.2941,120.4319,7235.0
2022-10-17 11:00:00,122.29,122.56,122.29,122.42,4016.0,120.3925,120.6584,120.3925,120.5205,4016.0
2022-10-17 11:05:00,122.42,122.52,122.24,122.24,7968.0,120.5205,120.619,120.3433,120.3433,7968.0
2022-10-17 11:10:00,122.19,122.33,122.13,122.15,3699.0,120.2941,120.4319,120.235,120.2547,3699.0
2022-10-17 11:15:00,122.07,122.07,121.76,121.82,8727.0,120.176,120.176,119.8708,119.9298,8727.0
2022-10-17 11:20:00,121.85,121.88,121.74,121.84,4913.0,119.9594,119.9889,119.8511,119.9495,4913.0
2022-10-17 11:25:00,121.96,122.06,121.88,121.97,4606.0,120.0677,120.1661,119.9889,120.0775,4606.0
2022-10-17 11:30:00,121.97,122.1,121.95,122.04,5500.0,120.0775,120.2055,120.0578,120.1464,5500.0
2022-10-17 11:35:00,121.99,122.04,121.93,121.98,4549.0,120.0972,120.1464,120.0381,120.0874,4549.0
2022-10-17 11:40:00,122.08,122.23,122.03,122.1,5387.0,120.1858,120.3335,120.1366,120.2055,5387.0
2022-10-17 11:45:00,122.06,122.14,122.01,122.09,3882.0,120.1661,120.2449,120.1169,120.1957,3882.0
2022-10-17 11:50:00,122.02,122.14,121.96,122.01,16587.0,120.1267,120.2449,120.0677,120.1169,16587.0
2022-10-17 11:55:00,122.02,122.02,121.79,121.79,5266.0,120.1267,120.1267,119.9003,119.9003,5266.0
2022-10-17 12:00:00,121.82,121.87,121.72,121.74,5205.0,119.9298,119.9791,119.8314,119.8511,5205.0
2022-10-17 12:05:00,121.7,121.87,121.68,121.81,1843.0,119.8117,119.9791,119.792,119.92,1843.0
2022-10-17 12:10:00,121.84,121.93,121.77,121.77,9770.0,119.9495,120.0381,119.8806,119.8806,9770.0
2022-10-17 12:15:00,121.75,121.77,121.38,121.38,7336.0,119.8609,119.8806,119.4967,119.4967,7336.0
2022-10-17 12:20:00,121.38,121.38,121.14,121.32,7981.0,119.4967,119.4967,119.2604,119.4376,7981.0
2022-10-17 12:25:00,121.29,121.62,121.24,121.61,6979.0,119.4081,119.7329,119.3588,119.7231,6979.0
2022-10-17 12:30:00,121.65,121.66,121.47,121.65,4268.0,119.7625,119.7723,119.5853,119.7625,4268.0
2022-10-17 12:35:00,121.7,121.79,121.58,121.59,3690.0,119.8117,119.9003,119.6936,119.7034,3690.0
2022-10-17 12:40:00,121.6,121.6,121.3,121.39,3859.0,119.7133,119.7133,119.4179,119.5065,3859.0
2022-10-17 12:45:00,121.4,121.5,121.33,121.41,2845.0,119.5164,119.6148,119.4474,119.5262,2845.0
2022-10-17 12:50:00,121.44,121.45,121.33,121.39,4009.0,119.5557,119.5656,119.4474,119.5065,4009.0
2022-10-17 12:55:00,121.32,121.32,121.16,121.27,3263.0,119.4376,119.4376,119.2801,119.3884,3263.0
2022-10-17 13:00:00,121.22,121.25,121.11,121.16,3336.0,119.3391,119.3687,119.2309,119.2801,3336.0
2022-10-17 13:05:00,121.21,121.3,121.21,121.27,5484.0,119.3293,119.4179,119.3293,119.3884,5484.0
2022-10-17 13:10:00,121.24,121.4,121.21,121.34,3500.0,119.3588,119.5164,119.3293,119.4573,3500.0
2022-10-17 13:15:00,121.36,121.4,121.3,121.32,4344.0,119.477,119.5164,119.4179,119.4376,4344.0
2022-10-17 13:20:00,121.31,121.53,121.31,121.49,5329.0,119.4278,119.6443,119.4278,119.605,5329.0
2022-10-17 13:25:00,121.5,121.5,121.41,121.41,4004.0,119.6148,119.6148,119.5262,119.5262,4004.0
2022-10-17 13:30:00,121.44,121.51,121.36,121.51,19300.0,119.5557,119.6246,119.477,119.6246,19300.0
2022-10-17 13:35:00,121.51,121.64,121.5,121.56,6258.0,119.6246,119.7526,119.6148,119.6739,6258.0
2022-10-17 13:40:00,121.61,121.62,121.48,121.48,3159.0,119.7231,119.7329,119.5951,119.5951,3159.0
2022-10-17 13:45:00,121.48,121.69,121.48,121.56,5751.0,119.5951,119.8019,119.5951,119.6739,5751.0
2022-10-17 13:50:00,121.57,121.58,121.47,121.57,7179.0,119.6837,119.6936,119.5853,119.6837,7179.0
2022-10-17 13:55:00,121.55,121.71,121.53,121.6,4940.0,119.664,119.8215,119.6443,119.7133,4940.0
2022-10-17 14:00:00,121.59,121.87,121.56,121.67,8832.0,119.7034,119.9791,119.6739,119.7822,8832.0
2022-10-17 14:05:00,121.68,121.7,121.63,121.7,5271.0,119.792,119.8117,119.7428,119.8117,5271.0
2022-10-17 14:10:00,121.67,121.76,121.59,121.59,25533.0,119.7822,119.8708,119.7034,119.7034,25533.0
2022-10-17 14:15:00,121.56,121.57,121.33,121.33,5898.0,119.6739,119.6837,119.4474,119.4474,5898.0
2022-10-17 14:20:00,121.29,121.33,121.14,121.17,5484.0,119.4081,119.4474,119.2604,119.2899,5484.0
2022-10-17 14:25:00,121.11,121.39,121.1,121.35,13930.0,119.2309,119.5065,119.221,119.4671,13930.0
2022-10-17 14:30:00,121.32,121.32,121.19,121.26,6038.0,119.4376,119.4376,119.3096,119.3785,6038.0
2022-10-17 14:35:00,121.23,121.32,121.23,121.29,3642.0,119.349,119.4376,119.349,119.4081,3642.0
2022-10-17 14:40:00,121.31,121.38,121.31,121.31,4560.0,119.4278,119.4967,119.4278,119.4278,4560.0
2022-10-17 14:45:00,121.28,121.29,121.18,121.26,3000.0,119.3982,119.4081,119.2998,119.3785,3000.0
2022-10-17 14:50:00,121.26,121.26,121.13,121.16,6773.0,119.3785,119.3785,119.2505,119.2801,6773.0
2022-10-17 14:55:00,121.13,121.19,121.05,121.06,5901.0,119.2505,119.3096,119.1718,119.1816,5901.0
2022-10-17 15:00:00,121.05,121.19,120.99,121.19,9979.0,119.1718,119.3096,119.1127,119.3096,9979.0
2022-10-17 15:05:00,121.2,121.21,121.03,121.09,4958.0,119.3195,119.3293,119.1521,119.2112,4958.0
2022-10-17 15:10:00,121.09,121.1,120.95,121.02,8322.0,119.2112,119.221,119.0733,119.1423,8322.0
2022-10-17 15:15:00,121.03,121.04,120.88,120.97,7700.0,119.1521,119.1619,119.0044,119.093,7700.0
2022-10-17 15:20:00,120.96,121.09,120.89,121.05,8005.0,119.0832,119.2112,119.0143,119.1718,8005.0
2022-10-17 15:25:00,121.07,121.11,120.92,120.95,8879.0,119.1915,119.2309,119.0438,119.0733,8879.0
2022-10-17 15:30:00,120.95,121.04,120.9,120.98,8304.0,119.0733,119.1619,119.0241,119.1029,8304.0
2022-10-17 15:35:00,120.98,120.99,120.9,120.98,8151.0,119.1029,119.1127,119.0241,119.1029,8151.0
2022-10-17 15:40:00,120.97,121.02,120.94,121.0,10769.0,119.093,119.1423,119.0635,119.1226,10769.0
2022-10-17 15:45:00,121.0,121.01,120.85,120.89,32226.0,119.1226,119.1324,118.9749,119.0143,32226.0
2022-10-17 15:50:00,120.91,121.06,120.83,121.01,30445.0,119.034,119.1816,118.9552,119.1324,30445.0
2022-10-17 15:55:00,121.01,121.04,120.83,121.04,115068.0,119.1324,119.1619,118.9552,119.1619,115068.0
2022-10-18 09:30:00,121.74,123.32,121.6,122.81,47337.0,119.8511,121.4066,119.7133,120.9045,47337.0
2022-10-18 09:35:00,122.81,123.49,122.8,123.21,13164.0,120.9045,121.5739,120.8946,121.2983,13164.0
2022-10-18 09:40:00,123.33,123.73,123.19,123.46,9536.0,121.4164,121.8102,121.2786,121.5444,9536.0
2022-10-18 09:45:00,123.55,123.89,123.37,123.77,6862.0,121.633,121.9677,121.4558,121.8496,6862.0
2022-10-18 09:50:00,123.77,123.99,123.08,123.15,5980.0,121.8496,122.0662,121.1703,121.2392,5980.0
2022-10-18 09:55:00,123.1,123.56,123.1,123.56,8330.0,121.19,121.6428,121.19,121.6428,8330.0
2022-10-18 10:00:00,123.56,123.61,123.23,123.28,6584.0,121.6428,121.6921,121.318,121.3672,6584.0
2022-10-18 10:05:00,123.31,123.74,123.31,123.74,5266.0,121.3967,121.82,121.3967,121.82,5266.0
2022-10-18 10:10:00,123.73,123.77,123.33,123.33,3200.0,121.8102,121.8496,121.4164,121.4164,3200.0
2022-10-18 10:15:00,123.41,123.42,123.21,123.33,5217.0,121.4952,121.505,121.2983,121.4164,5217.0
2022-10-18 10:20:00,123.35,123.35,122.91,122.98,5366.0,121.4361,121.4361,121.0029,121.0718,5366.0
2022-10-18 10:25:00,122.96,123.08,122.83,122.84,6359.0,121.0522,121.1703,120.9242,120.934,6359.0
2022-10-18 10:30:00,122.88,123.02,122.78,122.87,5400.0,120.9734,121.1112,120.8749,120.9635,5400.0
2022-10-18 10:35:00,122.87,122.96,122.76,122.83,6199.0,120.9635,121.0522,120.8553,120.9242,6199.0
2022-10-18 10:40:00,122.82,123.05,122.79,122.98,4539.0,120.9143,121.1408,120.8848,121.0718,4539.0
2022-10-18 10:45:00,122.98,123.23,122.93,123.21,5082.0,121.0718,121.318,121.0226,121.2983,5082.0
2022-10-18 10:50:00,123.13,123.28,123.07,123.28,3287.0,121.2195,121.3672,121.1604,121.3672,3287.0
2022-10-18 10:55:00,123.22,123.27,123.14,123.18,2400.0,121.3081,121.3573,121.2294,121.2687,2400.0
2022-10-18 11:00:00,123.13,123.29,123.06,123.21,7807.0,121.2195,121.377,121.1506,121.2983,7807.0
2022-10-18 11:05:00,123.17,123.28,122.94,123.01,8022.0,121.2589,121.3672,121.0325,121.1014,8022.0
2022-10-18 11:10:00,123.0,123.11,122.44,122.44,5700.0,121.0915,121.1998,120.5402,120.5402,5700.0
2022-10-18 11:15:00,122.44,122.74,122.43,122.72,5993.0,120.5402,120.8356,120.5304,120.8159,5993.0
2022-10-18 11:20:00,122.62,122.72,122.49,122.59,6130.0,120.7174,120.8159,120.5894,120.6879,6130.0
2022-10-18 11:25:00,122.63,122.84,122.44,122.49,22358.0,120.7273,120.934,120.5402,120.5894,22358.0
2022-10-18 11:30:00,122.5,122.67,122.46,122.56,13267.0,120.5993,120.7667,120.5599,120.6584,13267.0
2022-10-18 11:35:00,122.6,122.64,122.22,122.29,34447.0,120.6977,120.7371,120.3236,120.3925,34447.0
2022-10-18 11:40:00,122.42,122.42,122.05,122.27,5834.0,120.5205,120.5205,120.1563,120.3729,5834.0
2022-10-18 11:45:00,122.34,122.57,122.27,122.57,1916.0,120.4418,120.6682,120.3729,120.6682,1916.0
2022-10-18 11:50:00,122.53,122.59,122.5,122.54,2253.0,120.6288,120.6879,120.5993,120.6387,2253.0
2022-10-18 11:55:00,122.52,122.52,122.4,122.51,2725.0,120.619,120.619,120.5008,120.6091,2725.0
2022-10-18 12:00:00,122.5,122.5,122.36,122.36,1704.0,120.5993,120.5993,120.4615,120.4615,1704.0
2022-10-18 12:05:00,122.42,122.61,122.31,122.61,3530.0,120.5205,120.7076,120.4122,120.7076,3530.0
2022-10-18 12:10:00,122.78,123.13,122.73,123.02,5735.0,120.8749,121.2195,120.8257,121.1112,5735.0
2022-10-18 12:15:00,123.06,123.09,122.86,123.01,3554.0,121.1506,121.1801,120.9537,121.1014,3554.0
2022-10-18 12:20:00,122.98,123.0,122.73,122.73,3019.0,121.0718,121.0915,120.8257,120.8257,3019.0
2022-10-18 12:25:00,122.76,122.83,122.64,122.71,3202.0,120.8553,120.9242,120.7371,120.806,3202.0
2022-10-18 12:30:00,122.64,122.72,122.62,122.72,2100.0,120.7371,120.8159,120.7174,120.8159,2100.0
2022-10-18 12:35:00,122.77,123.06,122.77,122.96,3200.0,120.8651,121.1506,120.8651,121.0522,3200.0
2022-10-18 12:40:00,122.95,123.1,122.95,123.04,2437.0,121.0423,121.19,121.0423,121.1309,2437.0
2022-10-18 12:45:00,122.96,122.97,122.88,122.95,1000.0,121.0522,121.062,120.9734,121.0423,1000.0
2022-10-18 12:50:00,122.99,123.15,122.99,123.15,2520.0,121.0817,121.2392,121.0817,121.2392,2520.0
2022-10-18 12:55:00,123.11,123.11,122.89,122.89,1211.0,121.1998,121.1998,120.9832,120.9832,1211.0
2022-10-18 13:00:00,122.89,122.89,122.54,122.54,3770.0,120.9832,120.9832,120.6387,120.6387,3770.0
2022-10-18 13:05:00,122.57,122.8,122.57,122.65,2110.0,120.6682,120.8946,120.6682,120.747,2110.0
2022-10-18 13:10:00,122.65,122.89,122.65,122.89,1892.0,120.747,120.9832,120.747,120.9832,1892.0
2022-10-18 13:15:00,122.85,122.9,122.76,122.82,1700.0,120.9439,120.9931,120.8553,120.9143,1700.0
2022-10-18 13:20:00,122.87,122.87,122.74,122.75,2172.0,120.9635,120.9635,120.8356,120.8454,2172.0
2022-10-18 13:25:00,122.86,122.99,122.8,122.88,1900.0,120.9537,121.0817,120.8946,120.9734,1900.0
2022-10-18 13:30:00,122.9,123.18,122.89,123.18,2740.0,120.9931,121.2687,120.9832,121.2687,2740.0
2022-10-18 13:35:00,123.21,123.25,123.15,123.16,1280.0,121.2983,121.3377,121.2392,121.249,1280.0
2022-10-18 13:40:00,123.18,123.22,123.11,123.15,3281.0,121.2687,121.3081,121.1998,121.2392,3281.0
2022-10-18 13:45:00,123.15,123.2,123.03,123.16,3518.0,121.2392,121.2884,121.1211,121.249,3518.0
2022-10-18 13:50:00,123.2,123.25,123.19,123.25,1538.0,121.2884,121.3377,121.2786,121.3377,1538.0
2022-10-18 13:55:00,123.25,123.35,123.24,123.32,2700.0,121.3377,121.4361,121.3278,121.4066,2700.0
2022-10-18 14:00:00,123.34,123.37,123.08,123.08,3300.0,121.4263,121.4558,121.1703,121.1703,3300.0
2022-10-18 14:05:00,123.09,123.18,123.06,123.07,2644.0,121.1801,121.2687,121.1506,121.1604,2644.0
2022-10-18 14:10:00,123.15,123.61,123.15,123.39,90573.0,121.2392,121.6921,121.2392,121.4755,90573.0
2022-10-18 14:15:00,123.39,123.39,123.13,123.2,6933.0,121.4755,121.4755,121.2195,121.2884,6933.0
2022-10-18 14:20:00,123.21,123.44,123.16,123.44,12442.0,121.2983,121.5247,121.249,121.5247,12442.0
2022-10-18 14:25:00,123.44,123.57,123.38,123.54,7359.0,121.5247,121.6527,121.4656,121.6232,7359.0
2022-10-18 14:30:00,123.56,123.59,123.46,123.51,4936.0,121.6428,121.6724,121.5444,121.5936,4936.0
2022-10-18 14:35:00,123.5,123.5,122.9,122.9,6092.0,121.5838,121.5838,120.9931,120.9931,6092.0
2022-10-18 14:40:00,122.87,122.9,122.54,122.58,9085.0,120.9635,120.9931,120.6387,120.678,9085.0
2022-10-18 14:45:00,122.64,122.66,122.32,122.42,6103.0,120.7371,120.7568,120.4221,120.5205,6103.0
2022-10-18 14:50:00,122.37,122.65,122.37,122.61,5936.0,120.4713,120.747,120.4713,120.7076,5936.0
2022-10-18 14:55:00,122.59,122.8,122.57,122.71,6513.0,120.6879,120.8946,120.6682,120.806,6513.0
2022-10-18 15:00:00,122.71,122.72,122.47,122.71,31557.0,120.806,120.8159,120.5698,120.806,31557.0
2022-10-18 15:05:00,122.68,122.81,122.58,122.71,21453.0,120.7765,120.9045,120.678,120.806,21453.0
2022-10-18 15:10:00,122.71,122.78,122.58,122.64,22141.0,120.806,120.8749,120.678,120.7371,22141.0
2022-10-18 15:15:00,122.67,122.9,122.65,122.83,21891.0,120.7667,120.9931,120.747,120.9242,21891.0
2022-10-18 15:20:00,122.84,122.95,122.71,122.86,15603.0,120.934,121.0423,120.806,120.9537,15603.0
2022-10-18 15:25:00,122.88,122.95,122.81,122.95,5219.0,120.9734,121.0423,120.9045,121.0423,5219.0
2022-10-18 15:30:00,122.96,123.32,122.93,123.22,18157.0,121.0522,121.4066,121.0226,121.3081,18157.0
2022-10-18 15:35:00,123.19,123.24,122.97,123.07,15316.0,121.2786,121.3278,121.062,121.1604,15316.0
2022-10-18 15:40:00,123.07,123.2,123.02,123.15,15041.0,121.1604,121.2884,121.1112,121.2392,15041.0
2022-10-18 15:45:00,123.19,123.22,123.06,123.18,20214.0,121.2786,121.3081,121.1506,121.2687,20214.0
2022-10-18 15:50:00,123.2,123.28,123.03,123.16,34977.0,121.2884,121.3672,121.1211,121.249,34977.0
2022-10-18 15:55:00,123.19,123.42,123.06,123.39,78978.0,121.2786,121.505,121.1506,121.4755,78978.0
2022-10-19 09:30:00,122.29,122.85,121.93,122.85,51463.0,120.3925,120.9439,120.0381,120.9439,51463.0
2022-10-19 09:35:00,123.0,123.05,122.74,122.78,13906.0,121.0915,121.1408,120.8356,120.8749,13906.0
2022-10-19 09:40:00,122.92,122.99,122.05,122.38,14926.0,121.0128,121.0817,120.1563,120.4812,14926.0
2022-10-19 09:45:00,122.37,122.68,122.29,122.35,12233.0,120.4713,120.7765,120.3925,120.4516,12233.0
2022-10-19 09:50:00,122.47,122.54,122.29,122.46,5133.0,120.5698,120.6387,120.3925,120.5599,5133.0
2022-10-19 09:55:00,122.4,122.72,122.31,122.71,7285.0,120.5008,120.8159,120.4122,120.806,7285.0
2022-10-19 10:00:00,122.73,123.12,122.65,123.12,5391.0,120.8257,121.2097,120.747,121.2097,5391.0
2022-10-19 10:05:00,123.05,123.67,122.97,123.48,7425.0,121.1408,121.7511,121.062,121.5641,7425.0
2022-10-19 10:10:00,123.51,123.8,123.42,123.76,5188.0,121.5936,121.8791,121.505,121.8397,5188.0
2022-10-19 10:15:00,123.83,124.37,123.82,124.26,13007.0,121.9087,122.4403,121.8988,122.332,13007.0
2022-10-19 10:20:00,124.31,124.6,124.31,124.43,7453.0,122.3812,122.6667,122.3812,122.4993,7453.0
2022-10-19 10:25:00,124.46,124.6,124.31,124.45,3251.0,122.5289,122.6667,122.3812,122.519,3251.0
2022-10-19 10:30:00,124.51,124.51,124.24,124.24,7102.0,122.5781,122.5781,122.3123,122.3123,7102.0
2022-10-19 10:35:00,124.27,124.32,124.13,124.23,7307.0,122.3418,122.391,122.204,122.3024,7307.0
2022-10-19 10:40:00,124.21,124.21,123.84,124.04,4200.0,122.2828,122.2828,121.9185,122.1154,4200.0
2022-10-19 10:45:00,123.97,123.97,123.82,123.83,4115.0,122.0465,122.0465,121.8988,121.9087,4115.0
2022-10-19 10:50:00,123.78,123.84,123.49,123.62,37313.0,121.8594,121.9185,121.5739,121.7019,37313.0
2022-10-19 10:55:00,123.53,123.53,123.39,123.43,4365.0,121.6133,121.6133,121.4755,121.5149,4365.0
2022-10-19 11:00:00,123.38,123.49,123.27,123.38,2600.0,121.4656,121.5739,121.3573,121.4656,2600.0
2022-10-19 11:05:00,123.51,123.59,123.39,123.59,3184.0,121.5936,121.6724,121.4755,121.6724,3184.0
2022-10-19 11:10:00,123.54,123.78,123.54,123.76,5718.0,121.6232,121.8594,121.6232,121.8397,5718.0
2022-10-19 11:15:00,123.73,123.84,123.67,123.84,3040.0,121.8102,121.9185,121.7511,121.9185,3040.0
2022-10-19 11:20:00,123.83,123.83,123.62,123.62,2402.0,121.9087,121.9087,121.7019,121.7019,2402.0
2022-10-19 11:25:00,123.58,123.58,123.38,123.46,2302.0,121.6625,121.6625,121.4656,121.5444,2302.0
2022-10-19 11:30:00,123.5,123.67,123.4,123.67,5833.0,121.5838,121.7511,121.4853,121.7511,5833.0
2022-10-19 11:35:00,123.66,123.82,123.44,123.81,3400.0,121.7413,121.8988,121.5247,121.889,3400.0
2022-10-19 11:40:00,123.83,123.93,123.79,123.89,3866.0,121.9087,122.0071,121.8693,121.9677,3866.0
2022-10-19 11:45:00,123.88,123.96,123.86,123.93,2477.0,121.9579,122.0366,121.9382,122.0071,2477.0
2022-10-19 11:50:00,123.91,124.04,123.86,124.02,2000.0,121.9874,122.1154,121.9382,122.0957,2000.0
2022-10-19 11:55:00,124.03,124.11,123.95,124.0,3282.0,122.1055,122.1843,122.0268,122.076,3282.0
2022-10-19 12:00:00,123.95,123.95,123.78,123.85,4477.0,122.0268,122.0268,121.8594,121.9283,4477.0
2022-10-19 12:05:00,123.84,123.86,123.64,123.71,3201.0,121.9185,121.9382,121.7216,121.7905,3201.0
2022-10-19 12:10:00,123.68,123.79,123.67,123.79,8816.0,121.761,121.8693,121.7511,121.8693,8816.0
2022-10-19 12:15:00,123.81,123.94,123.77,123.93,3238.0,121.889,122.0169,121.8496,122.0071,3238.0
2022-10-19 12:20:00,123.91,123.92,123.74,123.85,6907.0,121.9874,121.9973,121.82,121.9283,6907.0
2022-10-19 12:25:00,123.83,123.83,123.64,123.76,7502.0,121.9087,121.9087,121.7216,121.8397,7502.0
2022-10-19 12:30:00,123.71,123.9,123.62,123.88,3429.0,121.7905,121.9776,121.7019,121.9579,3429.0
2022-10-19 12:35:00,123.91,123.99,123.8,123.86,2285.0,121.9874,122.0662,121.8791,121.9382,2285.0
2022-10-19 12:40:00,123.84,123.84,123.57,123.68,5555.0,121.9185,121.9185,121.6527,121.761,5555.0
2022-10-19 12:45:00,123.62,123.62,123.09,123.33,16206.0,121.7019,121.7019,121.1801,121.4164,16206.0
2022-10-19 12:50:00,123.44,123.44,123.33,123.34,2300.0,121.5247,121.5247,121.4164,121.4263,2300.0
2022-10-19 12:55:00,123.39,123.4,123.29,123.35,2975.0,121.4755,121.4853,121.377,121.4361,2975.0
2022-10-19 13:00:00,123.34,123.45,123.01,123.01,5319.0,121.4263,121.5345,121.1014,121.1014,5319.0
2022-10-19 13:05:00,122.99,123.09,122.8,123.03,21427.0,121.0817,121.1801,120.8946,121.1211,21427.0
2022-10-19 13:10:00,123.08,123.08,122.97,123.0,4177.0,121.1703,121.1703,121.062,121.0915,4177.0
2022-10-19 13:15:00,123.05,123.13,123.04,123.13,6200.0,121.1408,121.2195,121.1309,121.2195,6200.0
2022-10-19 13:20:00,123.18,123.25,123.11,123.15,3068.0,121.2687,121.3377,121.1998,121.2392,3068.0
2022-10-19 13:25:00,123.19,123.32,123.13,123.2,3300.0,121.2786,121.4066,121.2195,121.2884,3300.0
2022-10-19 13:30:00,123.22,123.36,123.18,123.29,4500.0,121.3081,121.4459,121.2687,121.377,4500.0
2022-10-19 13:35:00,123.3,123.3,123.22,123.22,5084.0,121.3869,121.3869,121.3081,121.3081,5084.0
2022-10-19 13:40:00,123.23,123.34,123.17,123.34,3147.0,121.318,121.4263,121.2589,121.4263,3147.0
2022-10-19 13:45:00,123.34,123.41,123.26,123.29,2608.0,121.4263,121.4952,121.3475,121.377,2608.0
2022-10-19 13:50:00,123.24,123.36,123.22,123.36,2309.0,121.3278,121.4459,121.3081,121.4459,2309.0
2022-10-19 13:55:00,123.35,123.39,123.28,123.39,3949.0,121.4361,121.4755,121.3672,121.4755,3949.0
2022-10-19 14:00:00,123.36,123.48,123.33,123.48,2397.0,121.4459,121.5641,121.4164,121.5641,2397.0
2022-10-19 14:05:00,123.39,123.58,123.33,123.47,3697.0,121.4755,121.6625,121.4164,121.5542,3697.0
2022-10-19 14:10:00,123.46,123.52,123.31,123.36,3176.0,121.5444,121.6035,121.3967,121.4459,3176.0
2022-10-19 14:15:00,123.39,123.69,123.38,123.65,18657.0,121.4755,121.7708,121.4656,121.7314,18657.0
2022-10-19 14:20:00,123.63,123.67,123.57,123.64,33825.0,121.7118,121.7511,121.6527,121.7216,33825.0
2022-10-19 14:25:00,123.64,123.81,123.63,123.73,9306.0,121.7216,121.889,121.7118,121.8102,9306.0
2022-10-19 14:30:00,123.75,123.83,123.72,123.77,5040.0,121.8299,121.9087,121.8004,121.8496,5040.0
2022-10-19 14:35:00,123.77,123.83,123.73,123.79,6882.0,121.8496,121.9087,121.8102,121.8693,6882.0
2022-10-19 14:40:00,123.78,123.84,123.67,123.73,7361.0,121.8594,121.9185,121.7511,121.8102,7361.0
2022-10-19 14:45:00,123.72,123.77,123.67,123.71,2400.0,121.8004,121.8496,121.7511,121.7905,2400.0
2022-10-19 14:50:00,123.69,123.72,123.66,123.7,2760.0,121.7708,121.8004,121.7413,121.7807,2760.0
2022-10-19 14:55:00,123.69,123.71,123.63,123.64,4098.0,121.7708,121.7905,121.7118,121.7216,4098.0
2022-10-19 15:00:00,123.63,123.8,123.62,123.69,3768.0,121.7118,121.8791,121.7019,121.7708,3768.0
2022-10-19 15:05:00,123.71,123.76,123.62,123.76,2495.0,121.7905,121.8397,121.7019,121.8397,2495.0
2022-10-19 15:10:00,123.85,124.0,123.85,123.99,3515.0,121.9283,122.076,121.9283,122.0662,3515.0
2022-10-19 15:15:00,124.03,124.23,124.01,124.16,5791.0,122.1055,122.3024,122.0859,122.2335,5791.0
2022-10-19 15:20:00,124.16,124.23,124.03,124.03,4988.0,122.2335,122.3024,122.1055,122.1055,4988.0
2022-10-19 15:25:00,124.03,124.08,123.88,123.92,3660.0,122.1055,122.1548,121.9579,121.9973,3660.0
2022-10-19 15:30:00,123.93,123.96,123.84,123.92,5802.0,122.0071,122.0366,121.9185,121.9973,5802.0
2022-10-19 15:35:00,124.02,124.07,123.86,123.86,6257.0,122.0957,122.1449,121.9382,121.9382,6257.0
2022-10-19 15:40:00,123.88,123.95,123.83,123.95,7385.0,121.9579,122.0268,121.9087,122.0268,7385.0
2022-10-19 15:45:00,123.91,124.0,123.83,123.87,10299.0,121.9874,122.076,121.9087,121.948,10299.0
2022-10-19 15:50:00,123.84,123.86,123.64,123.84,21597.0,121.9185,121.9382,121.7216,121.9185,21597.0
2022-10-19 15:55:00,123.82,123.92,123.73,123.9,87200.0,121.8988,121.9973,121.8102,121.9776,87200.0
2022-10-20 09:30:00,123.62,123.77,123.19,123.26,34894.0,121.7019,121.8496,121.2786,121.3475,34894.0
2022-10-20 09:35:00,123.32,123.46,122.91,122.94,9413.0,121.4066,121.5444,121.0029,121.0325,9413.0
2022-10-20 09:40:00,123.13,123.84,123.01,123.76,7598.0,121.2195,121.9185,121.1014,121.8397,7598.0
2022-10-20 09:45:00,123.9,124.45,123.89,124.23,18116.0,121.9776,122.519,121.9677,122.3024,18116.0
2022-10-20 09:50:00,124.34,124.56,124.25,124.38,2747.0,122.4107,122.6273,122.3221,122.4501,2747.0
2022-10-20 09:55:00,124.4,124.62,124.27,124.47,9539.0,122.4698,122.6864,122.3418,122.5387,9539.0
2022-10-20 10:00:00,124.54,124.91,124.47,124.89,10894.0,122.6076,122.9719,122.5387,122.9522,10894.0
2022-10-20 10:05:00,124.92,125.42,124.91,125.25,26742.0,122.9817,123.474,122.9719,123.3066,26742.0
2022-10-20 10:10:00,125.27,125.4,125.15,125.15,7131.0,123.3263,123.4543,123.2082,123.2082,7131.0
2022-10-20 10:15:00,125.17,125.65,125.08,125.52,10554.0,123.2279,123.7004,123.1393,123.5724,10554.0
2022-10-20 10:20:00,125.54,125.7,125.44,125.52,3383.0,123.5921,123.7496,123.4937,123.5724,3383.0
2022-10-20 10:25:00,125.47,125.47,125.2,125.37,3537.0,123.5232,123.5232,123.2574,123.4248,3537.0
2022-10-20 10:30:00,125.46,125.69,125.09,125.15,15742.0,123.5134,123.7398,123.1491,123.2082,15742.0
2022-10-20 10:35:00,125.21,125.27,125.07,125.2,4771.0,123.2672,123.3263,123.1294,123.2574,4771.0
2022-10-20 10:40:00,125.22,125.39,124.95,125.32,8839.0,123.2771,123.4444,123.0113,123.3755,8839.0
2022-10-20 10:45:00,125.32,125.33,125.07,125.08,6532.0,123.3755,123.3854,123.1294,123.1393,6532.0
2022-10-20 10:50:00,125.11,125.13,125.0,125.01,2557.0,123.1688,123.1885,123.0605,123.0703,2557.0
2022-10-20 10:55:00,125.02,125.12,124.85,125.01,5499.0,123.0802,123.1786,122.9128,123.0703,5499.0
2022-10-20 11:00:00,125.11,125.11,124.7,124.7,3815.0,123.1688,123.1688,122.7652,122.7652,3815.0
2022-10-20 11:05:00,124.75,124.84,124.45,124.51,3891.0,122.8144,122.903,122.519,122.5781,3891.0
2022-10-20 11:10:00,124.52,124.57,124.45,124.56,5828.0,122.5879,122.6372,122.519,122.6273,5828.0
2022-10-20 11:15:00,124.48,124.57,124.38,124.38,4342.0,122.5486,122.6372,122.4501,122.4501,4342.0
2022-10-20 11:20:00,124.35,124.53,124.35,124.46,5160.0,122.4206,122.5978,122.4206,122.5289,5160.0
2022-10-20 11:25:00,124.5,124.57,124.27,124.32,6719.0,122.5683,122.6372,122.3418,122.391,6719.0
2022-10-20 11:30:00,124.36,124.53,124.33,124.51,5524.0,122.4304,122.5978,122.4009,122.5781,5524.0
2022-10-20 11:35:00,124.54,124.59,124.5,124.55,9705.0,122.6076,122.6569,122.5683,122.6175,9705.0
2022-10-20 11:40:00,124.55,124.6,124.5,124.55,14690.0,122.6175,122.6667,122.5683,122.6175,14690.0
2022-10-20 11:45:00,124.56,124.58,124.39,124.55,7903.0,122.6273,122.647,122.46,122.6175,7903.0
2022-10-20 11:50:00,124.55,124.57,124.49,124.49,8191.0,122.6175,122.6372,122.5584,122.5584,8191.0
2022-10-20 11:55:00,124.49,124.5,124.14,124.21,4250.0,122.5584,122.5683,122.2138,122.2828,4250.0
2022-10-20 12:00:00,124.18,124.23,123.84,123.85,2923.0,122.2532,122.3024,121.9185,121.9283,2923.0
2022-10-20 12:05:00,123.85,123.93,123.64,123.65,3938.0,121.9283,122.0071,121.7216,121.7314,3938.0
2022-10-20 12:10:00,123.61,123.68,123.43,123.5,1921.0,121.6921,121.761,121.5149,121.5838,1921.0
2022-10-20 12:15:00,123.56,123.66,123.42,123.46,7225.0,121.6428,121.7413,121.505,121.5444,7225.0
2022-10-20 12:20:00,123.42,123.42,123.13,123.17,5040.0,121.505,121.505,121.2195,121.2589,5040.0
2022-10-20 12:25:00,123.15,123.26,123.12,123.2,4651.0,121.2392,121.3475,121.2097,121.2884,4651.0
2022-10-20 12:30:00,123.19,123.3,123.13,123.18,5053.0,121.2786,121.3869,121.2195,121.2687,5053.0
2022-10-20 12:35:00,123.21,123.23,123.07,123.09,4904.0,121.2983,121.318,121.1604,121.1801,4904.0
2022-10-20 12:40:00,123.1,123.31,123.08,123.26,19078.0,121.19,121.3967,121.1703,121.3475,19078.0
2022-10-20 12:45:00,123.29,123.59,123.24,123.56,16220.0,121.377,121.6724,121.3278,121.6428,16220.0
2022-10-20 12:50:00,123.68,123.78,123.68,123.78,1479.0,121.761,121.8594,121.761,121.8594,1479.0
2022-10-20 12:55:00,123.77,124.0,123.74,123.94,2898.0,121.8496,122.076,121.82,122.0169,2898.0
2022-10-20 13:00:00,124.0,124.0,123.74,123.75,4721.0,122.076,122.076,121.82,121.8299,4721.0
2022-10-20 13:05:00,123.7,123.71,123.22,123.34,4886.0,121.7807,121.7905,121.3081,121.4263,4886.0
2022-10-20 13:10:00,123.28,123.51,123.28,123.37,3275.0,121.3672,121.5936,121.3672,121.4558,3275.0
2022-10-20 13:15:00,123.38,123.39,123.24,123.3,3403.0,121.4656,121.4755,121.3278,121.3869,3403.0
2022-10-20 13:20:00,123.26,123.53,123.26,123.37,2480.0,121.3475,121.6133,121.3475,121.4558,2480.0
2022-10-20 13:25:00,123.32,123.38,123.26,123.28,1484.0,121.4066,121.4656,121.3475,121.3672,1484.0
2022-10-20 13:30:00,123.22,123.22,122.98,123.02,4250.0,121.3081,121.3081,121.0718,121.1112,4250.0
2022-10-20 13:35:00,123.06,123.19,123.02,123.13,3307.0,121.1506,121.2786,121.1112,121.2195,3307.0
2022-10-20 13:40:00,123.03,123.14,122.97,123.04,4399.0,121.1211,121.2294,121.062,121.1309,4399.0
2022-10-20 13:45:00,122.98,123.05,122.83,122.83,2360.0,121.0718,121.1408,120.9242,120.9242,2360.0
2022-10-20 13:50:00,122.75,122.87,122.75,122.82,2284.0,120.8454,120.9635,120.8454,120.9143,2284.0
2022-10-20 13:55:00,122.8,122.95,122.76,122.95,2680.0,120.8946,121.0423,120.8553,121.0423,2680.0
2022-10-20 14:00:00,122.94,123.05,122.91,122.99,2955.0,121.0325,121.1408,121.0029,121.0817,2955.0
2022-10-20 14:05:00,122.99,123.05,122.74,122.77,2443.0,121.0817,121.1408,120.8356,120.8651,2443.0
2022-10-20 14:10:00,122.75,122.75,122.57,122.57,1867.0,120.8454,120.8454,120.6682,120.6682,1867.0
2022-10-20 14:15:00,122.54,122.69,122.53,122.69,2270.0,120.6387,120.7863,120.6288,120.7863,2270.0
2022-10-20 14:20:00,122.66,122.72,122.59,122.63,6474.0,120.7568,120.8159,120.6879,120.7273,6474.0
2022-10-20 14:25:00,122.51,122.61,122.46,122.53,3831.0,120.6091,120.7076,120.5599,120.6288,3831.0
2022-10-20 14:30:00,122.48,122.63,122.45,122.61,3848.0,120.5796,120.7273,120.5501,120.7076,3848.0
2022-10-20 14:35:00,122.6,122.66,122.55,122.6,4040.0,120.6977,120.7568,120.6485,120.6977,4040.0
2022-10-20 14:40:00,122.59,122.6,122.37,122.37,2639.0,120.6879,120.6977,120.4713,120.4713,2639.0
2022-10-20 14:45:00,122.31,122.52,122.29,122.52,7100.0,120.4122,120.619,120.3925,120.619,7100.0
2022-10-20 14:50:00,122.53,122.63,122.42,122.57,5595.0,120.6288,120.7273,120.5205,120.6682,5595.0
2022-10-20 14:55:00,122.63,122.99,122.63,122.87,20573.0,120.7273,121.0817,120.7273,120.9635,20573.0
2022-10-20 15:00:00,122.84,123.27,122.84,123.13,31159.0,120.934,121.3573,120.934,121.2195,31159.0
2022-10-20 15:05:00,123.14,123.35,123.07,123.27,5495.0,121.2294,121.4361,121.1604,121.3573,5495.0
2022-10-20 15:10:00,123.23,123.39,123.19,123.33,6356.0,121.318,121.4755,121.2786,121.4164,6356.0
2022-10-20 15:15:00,123.3,123.33,123.22,123.25,3213.0,121.3869,121.4164,121.3081,121.3377,3213.0
2022-10-20 15:20:00,123.3,123.3,123.1,123.29,5594.0,121.3869,121.3869,121.19,121.377,5594.0
2022-10-20 15:25:00,123.29,123.29,123.11,123.18,4474.0,121.377,121.377,121.1998,121.2687,4474.0
2022-10-20 15:30:00,123.14,123.18,122.99,123.08,7229.0,121.2294,121.2687,121.0817,121.1703,7229.0
2022-10-20 15:35:00,123.08,123.33,123.06,123.21,6387.0,121.1703,121.4164,121.1506,121.2983,6387.0
2022-10-20 15:40:00,123.2,123.53,123.2,123.52,7679.0,121.2884,121.6133,121.2884,121.6035,7679.0
2022-10-20 15:45:00,123.53,123.79,123.45,123.69,25391.0,121.6133,121.8693,121.5345,121.7708,25391.0
2022-10-20 15:50:00,123.65,123.83,123.63,123.63,28078.0,121.7314,121.9087,121.7118,121.7118,28078.0
2022-10-20 15:55:00,123.64,123.74,123.52,123.56,71883.0,121.7216,121.82,121.6035,121.6428,71883.0
2022-10-21 09:30:00,123.26,123.89,122.82,123.47,96843.0,121.3475,121.9677,120.9143,121.5542,96843.0
2022-10-21 09:35:00,123.3,123.45,122.94,123.09,3088.0,121.3869,121.5345,121.0325,121.1801,3088.0
2022-10-21 09:40:00,123.02,123.21,122.54,123.21,4997.0,121.1112,121.2983,120.6387,121.2983,4997.0
2022-10-21 09:45:00,123.32,123.83,123.25,123.44,6511.0,121.4066,121.9087,121.3377,121.5247,6511.0
2022-10-21 09:50:00,123.53,124.13,123.22,123.96,5234.0,121.6133,122.204,121.3081,122.0366,5234.0
2022-10-21 09:55:00,123.86,124.15,123.8,124.06,12537.0,121.9382,122.2237,121.8791,122.1351,12537.0
2022-10-21 10:00:00,124.23,124.29,124.08,124.15,4696.0,122.3024,122.3615,122.1548,122.2237,4696.0
2022-10-21 10:05:00,124.26,124.46,124.21,124.25,4699.0,122.332,122.5289,122.2828,122.3221,4699.0
2022-10-21 10:10:00,124.21,124.31,124.0,124.23,8713.0,122.2828,122.3812,122.076,122.3024,8713.0
2022-10-21 10:15:00,124.27,124.27,124.02,124.21,3316.0,122.3418,122.3418,122.0957,122.2828,3316.0
2022-10-21 10:20:00,124.25,124.44,124.12,124.17,12156.0,122.3221,122.5092,122.1942,122.2434,12156.0
2022-10-21 10:25:00,124.07,124.07,123.66,123.66,3336.0,122.1449,122.1449,121.7413,121.7413,3336.0
2022-10-21 10:30:00,123.69,123.87,123.43,123.43,6185.0,121.7708,121.948,121.5149,121.5149,6185.0
2022-10-21 10:35:00,123.53,123.53,123.13,123.31,8298.0,121.6133,121.6133,121.2195,121.3967,8298.0
2022-10-21 10:40:00,123.38,123.57,123.38,123.54,3840.0,121.4656,121.6527,121.4656,121.6232,3840.0
2022-10-21 10:45:00,123.4,123.85,123.4,123.78,2300.0,121.4853,121.9283,121.4853,121.8594,2300.0
2022-10-21 10:50:00,123.78,123.9,123.69,123.89,2555.0,121.8594,121.9776,121.7708,121.9677,2555.0
2022-10-21 10:55:00,123.81,123.9,123.39,123.41,2234.0,121.889,121.9776,121.4755,121.4952,2234.0
2022-10-21 11:00:00,123.41,123.41,122.87,122.93,21754.0,121.4952,121.4952,120.9635,121.0226,21754.0
2022-10-21 11:05:00,123.04,123.12,122.68,123.01,43123.0,121.1309,121.2097,120.7765,121.1014,43123.0
2022-10-21 11:10:00,123.04,123.41,123.04,123.11,15736.0,121.1309,121.4952,121.1309,121.1998,15736.0
2022-10-21 11:15:00,123.09,123.26,122.97,123.12,3468.0,121.1801,121.3475,121.062,121.2097,3468.0
2022-10-21 11:20:00,122.96,123.61,122.96,123.38,13525.0,121.0522,121.6921,121.0522,121.4656,13525.0
2022-10-21 11:25:00,123.41,123.77,123.4,123.69,5295.0,121.4952,121.8496,121.4853,121.7708,5295.0
2022-10-21 11:30:00,123.66,124.12,123.66,124.06,3351.0,121.7413,122.1942,121.7413,122.1351,3351.0
2022-10-21 11:35:00,124.01,124.03,123.67,123.67,3273.0,122.0859,122.1055,121.7511,121.7511,3273.0
2022-10-21 11:40:00,123.66,124.05,123.57,124.05,2545.0,121.7413,122.1252,121.6527,122.1252,2545.0
2022-10-21 11:45:00,123.99,123.99,123.62,123.65,33388.0,122.0662,122.0662,121.7019,121.7314,33388.0
2022-10-21 11:50:00,123.69,123.8,123.42,123.52,7532.0,121.7708,121.8791,121.505,121.6035,7532.0
2022-10-21 11:55:00,123.59,124.04,123.47,124.04,27847.0,121.6724,122.1154,121.5542,122.1154,27847.0
2022-10-21 12:00:00,124.05,124.33,124.05,124.21,5196.0,122.1252,122.4009,122.1252,122.2828,5196.0
2022-10-21 12:05:00,124.23,124.49,124.17,124.34,6172.0,122.3024,122.5584,122.2434,122.4107,6172.0
2022-10-21 12:10:00,124.36,124.36,124.11,124.31,6360.0,122.4304,122.4304,122.1843,122.3812,6360.0
2022-10-21 12:15:00,124.33,124.38,124.05,124.09,7353.0,122.4009,122.4501,122.1252,122.1646,7353.0
2022-10-21 12:20:00,124.07,124.34,123.94,124.31,12255.0,122.1449,122.4107,122.0169,122.3812,12255.0
2022-10-21 12:25:00,124.27,124.4,123.95,123.95,10092.0,122.3418,122.4698,122.0268,122.0268,10092.0
2022-10-21 12:30:00,123.96,124.24,123.93,124.18,3585.0,122.0366,122.3123,122.0071,122.2532,3585.0
2022-10-21 12:35:00,124.15,124.16,123.85,123.94,3595.0,122.2237,122.2335,121.9283,122.0169,3595.0
2022-10-21 12:40:00,123.98,124.16,123.96,124.13,9582.0,122.0563,122.2335,122.0366,122.204,9582.0
2022-10-21 12:45:00,124.2,124.43,124.16,124.43,4913.0,122.2729,122.4993,122.2335,122.4993,4913.0
2022-10-21 12:50:00,124.38,124.61,124.38,124.54,4449.0,122.4501,122.6766,122.4501,122.6076,4449.0
2022-10-21 12:55:00,124.58,124.58,124.31,124.35,4285.0,122.647,122.647,122.3812,122.4206,4285.0
2022-10-21 13:00:00,124.33,124.46,124.31,124.46,6614.0,122.4009,122.5289,122.3812,122.5289,6614.0
2022-10-21 13:05:00,124.47,124.6,124.43,124.57,18982.0,122.5387,122.6667,122.4993,122.6372,18982.0
2022-10-21 13:10:00,124.57,124.63,124.38,124.42,5285.0,122.6372,122.6962,122.4501,122.4895,5285.0
2022-10-21 13:15:00,124.37,124.37,124.28,124.34,2748.0,122.4403,122.4403,122.3517,122.4107,2748.0
2022-10-21 13:20:00,124.33,124.54,124.3,124.41,14934.0,122.4009,122.6076,122.3714,122.4797,14934.0
2022-10-21 13:25:00,124.39,124.52,124.32,124.44,8100.0,122.46,122.5879,122.391,122.5092,8100.0
2022-10-21 13:30:00,124.43,124.66,124.4,124.47,5364.0,122.4993,122.7258,122.4698,122.5387,5364.0
2022-10-21 13:35:00,124.42,124.54,124.39,124.52,2624.0,122.4895,122.6076,122.46,122.5879,2624.0
2022-10-21 13:40:00,124.56,124.83,124.53,124.76,8601.0,122.6273,122.8931,122.5978,122.8242,8601.0
2022-10-21 13:45:00,124.77,124.93,124.77,124.86,6321.0,122.8341,122.9916,122.8341,122.9227,6321.0
2022-10-21 13:50:00,124.91,125.08,124.84,124.87,10809.0,122.9719,123.1393,122.903,122.9325,10809.0
2022-10-21 13:55:00,124.87,124.91,124.84,124.89,4270.0,122.9325,122.9719,122.903,122.9522,4270.0
2022-10-21 14:00:00,124.91,124.95,124.84,124.95,6153.0,122.9719,123.0113,122.903,123.0113,6153.0
2022-10-21 14:05:00,124.92,125.06,124.91,124.94,4768.0,122.9817,123.1196,122.9719,123.0014,4768.0
2022-10-21 14:10:00,124.97,125.01,124.8,124.8,6461.0,123.031,123.0703,122.8636,122.8636,6461.0
2022-10-21 14:15:00,124.76,124.81,124.66,124.68,6407.0,122.8242,122.8734,122.7258,122.7455,6407.0
2022-10-21 14:20:00,124.66,124.68,124.54,124.57,5695.0,122.7258,122.7455,122.6076,122.6372,5695.0
2022-10-21 14:25:00,124.57,124.9,124.54,124.89,20776.0,122.6372,122.9621,122.6076,122.9522,20776.0
2022-10-21 14:30:00,124.91,124.99,124.89,124.96,4623.0,122.9719,123.0507,122.9522,123.0211,4623.0
2022-10-21 14:35:00,124.92,125.01,124.8,125.01,8554.0,122.9817,123.0703,122.8636,123.0703,8554.0
2022-10-21 14:40:00,124.98,124.98,124.62,124.86,16108.0,123.0408,123.0408,122.6864,122.9227,16108.0
2022-10-21 14:45:00,124.87,124.91,124.76,124.8,2956.0,122.9325,122.9719,122.8242,122.8636,2956.0
2022-10-21 14:50:00,124.76,124.77,124.57,124.6,3233.0,122.8242,122.8341,122.6372,122.6667,3233.0
2022-10-21 14:55:00,124.64,124.78,124.59,124.78,7987.0,122.7061,122.8439,122.6569,122.8439,7987.0
2022-10-21 15:00:00,124.78,125.01,124.78,124.97,6560.0,122.8439,123.0703,122.8439,123.031,6560.0
2022-10-21 15:05:00,124.97,124.98,124.88,124.95,5283.0,123.031,123.0408,122.9424,123.0113,5283.0
2022-10-21 15:10:00,124.96,125.02,124.94,124.96,10685.0,123.0211,123.0802,123.0014,123.0211,10685.0
2022-10-21 15:15:00,124.98,125.06,124.96,125.02,7692.0,123.0408,123.1196,123.0211,123.0802,7692.0
2022-10-21 15:20:00,125.02,125.08,124.95,125.06,8387.0,123.0802,123.1393,123.0113,123.1196,8387.0
2022-10-21 15:25:00,125.08,125.29,125.07,125.27,5594.0,123.1393,123.346,123.1294,123.3263,5594.0
2022-10-21 15:30:00,125.24,125.31,125.11,125.19,18831.0,123.2968,123.3657,123.1688,123.2476,18831.0
2022-10-21 15:35:00,125.12,125.15,125.0,125.11,17709.0,123.1786,123.2082,123.0605,123.1688,17709.0
2022-10-21 15:40:00,125.1,125.13,124.98,125.1,14139.0,123.1589,123.1885,123.0408,123.1589,14139.0
2022-10-21 15:45:00,125.08,125.11,124.99,125.08,20371.0,123.1393,123.1688,123.0507,123.1393,20371.0
2022-10-21 15:50:00,125.1,125.17,124.95,124.99,39666.0,123.1589,123.2279,123.0113,123.0507,39666.0
2022-10-21 15:55:00,124.97,125.11,124.85,124.99,98927.0,123.031,123.1688,122.9128,123.0507,98927.0
2022-10-24 09:30:00,125.65,125.98,125.15,125.32,22069.0,123.7004,124.0253,123.2082,123.3755,22069.0
2022-10-24 09:35:00,125.23,125.99,125.23,125.84,8941.0,123.2869,124.0351,123.2869,123.8875,8941.0
2022-10-24 09:40:00,125.64,125.64,125.06,125.25,8896.0,123.6906,123.6906,123.1196,123.3066,8896.0
2022-10-24 09:45:00,125.31,125.96,125.3,125.3,12336.0,123.3657,124.0056,123.3558,123.3558,12336.0
2022-10-24 09:50:00,125.3,125.39,124.8,125.32,5941.0,123.3558,123.4444,122.8636,123.3755,5941.0
2022-10-24 09:55:00,125.33,125.4,125.0,125.35,7461.0,123.3854,123.4543,123.0605,123.4051,7461.0
2022-10-24 10:00:00,125.35,125.35,124.45,124.53,23819.0,123.4051,123.4051,122.519,122.5978,23819.0
2022-10-24 10:05:00,124.34,124.55,123.82,123.83,6665.0,122.4107,122.6175,121.8988,121.9087,6665.0
2022-10-24 10:10:00,123.97,124.16,123.86,124.16,3332.0,122.0465,122.2335,121.9382,122.2335,3332.0
2022-10-24 10:15:00,124.08,124.16,123.8,124.04,31691.0,122.1548,122.2335,121.8791,122.1154,31691.0
2022-10-24 10:20:00,124.15,124.16,123.87,124.15,17037.0,122.2237,122.2335,121.948,122.2237,17037.0
2022-10-24 10:25:00,124.16,124.42,124.07,124.32,16219.0,122.2335,122.4895,122.1449,122.391,16219.0
2022-10-24 10:30:00,124.34,124.65,124.24,124.57,3942.0,122.4107,122.7159,122.3123,122.6372,3942.0
2022-10-24 10:35:00,124.61,125.13,124.61,125.07,15575.0,122.6766,123.1885,122.6766,123.1294,15575.0
2022-10-24 10:40:00,124.99,125.14,124.78,124.86,7837.0,123.0507,123.1983,122.8439,122.9227,7837.0
2022-10-24 10:45:00,124.79,124.96,124.64,124.8,9216.0,122.8538,123.0211,122.7061,122.8636,9216.0
2022-10-24 10:50:00,124.73,124.97,124.73,124.85,5511.0,122.7947,123.031,122.7947,122.9128,5511.0
2022-10-24 10:55:00,124.86,125.22,124.73,125.2,5687.0,122.9227,123.2771,122.7947,123.2574,5687.0
2022-10-24 11:00:00,125.17,125.34,125.14,125.22,3801.0,123.2279,123.3952,123.1983,123.2771,3801.0
2022-10-24 11:05:00,125.2,125.42,125.07,125.07,6693.0,123.2574,123.474,123.1294,123.1294,6693.0
2022-10-24 11:10:00,125.02,125.34,124.96,125.34,5958.0,123.0802,123.3952,123.0211,123.3952,5958.0
2022-10-24 11:15:00,125.38,125.41,124.99,125.21,3680.0,123.4346,123.4641,123.0507,123.2672,3680.0
2022-10-24 11:20:00,125.21,125.56,125.21,125.53,4780.0,123.2672,123.6118,123.2672,123.5823,4780.0
2022-10-24 11:25:00,125.46,125.72,125.42,125.59,6553.0,123.5134,123.7693,123.474,123.6413,6553.0
2022-10-24 11:30:00,125.56,125.77,125.56,125.73,6021.0,123.6118,123.8186,123.6118,123.7792,6021.0
2022-10-24 11:35:00,125.69,125.91,125.69,125.81,7022.0,123.7398,123.9564,123.7398,123.8579,7022.0
2022-10-24 11:40:00,125.78,125.78,125.62,125.67,13775.0,123.8284,123.8284,123.6709,123.7201,13775.0
2022-10-24 11:45:00,125.67,125.7,125.59,125.7,2600.0,123.7201,123.7496,123.6413,123.7496,2600.0
2022-10-24 11:50:00,125.73,126.21,125.63,126.1,8912.0,123.7792,124.2517,123.6807,124.1434,8912.0
2022-10-24 11:55:00,126.11,126.11,125.92,126.0,11051.0,124.1533,124.1533,123.9662,124.045,11051.0
2022-10-24 12:00:00,125.98,126.05,125.66,125.7,4399.0,124.0253,124.0942,123.7103,123.7496,4399.0
2022-10-24 12:05:00,125.73,125.91,125.73,125.81,2358.0,123.7792,123.9564,123.7792,123.8579,2358.0
2022-10-24 12:10:00,125.87,125.99,125.86,125.92,2700.0,123.917,124.0351,123.9072,123.9662,2700.0
2022-10-24 12:15:00,125.99,126.23,125.91,126.23,2600.0,124.0351,124.2714,123.9564,124.2714,2600.0
2022-10-24 12:20:00,126.17,126.38,126.1,126.38,25691.0,124.2123,124.4191,124.1434,124.4191,25691.0
2022-10-24 12:25:00,126.35,126.37,126.14,126.15,5136.0,124.3896,124.4092,124.1828,124.1927,5136.0
2022-10-24 12:30:00,126.12,126.15,125.91,126.0,3049.0,124.1631,124.1927,123.9564,124.045,3049.0
2022-10-24 12:35:00,126.02,126.11,125.98,126.07,2310.0,124.0647,124.1533,124.0253,124.1139,2310.0
2022-10-24 12:40:00,125.98,126.09,125.95,126.09,3835.0,124.0253,124.1336,123.9958,124.1336,3835.0
2022-10-24 12:45:00,126.17,126.23,126.09,126.13,4700.0,124.2123,124.2714,124.1336,124.173,4700.0
2022-10-24 12:50:00,126.18,126.26,126.14,126.23,8635.0,124.2222,124.3009,124.1828,124.2714,8635.0
2022-10-24 12:55:00,126.11,126.15,125.96,125.96,2500.0,124.1533,124.1927,124.0056,124.0056,2500.0
2022-10-24 13:00:00,126.0,126.0,125.8,126.0,4467.0,124.045,124.045,123.8481,124.045,4467.0
2022-10-24 13:05:00,125.96,125.99,125.9,125.95,6660.0,124.0056,124.0351,123.9465,123.9958,6660.0
2022-10-24 13:10:00,125.96,125.96,125.83,125.87,6535.0,124.0056,124.0056,123.8776,123.917,6535.0
2022-10-24 13:15:00,125.85,125.86,125.8,125.83,3795.0,123.8973,123.9072,123.8481,123.8776,3795.0
2022-10-24 13:20:00,125.79,125.79,125.52,125.52,4946.0,123.8382,123.8382,123.5724,123.5724,4946.0
2022-10-24 13:25:00,125.51,125.57,125.44,125.51,4809.0,123.5626,123.6217,123.4937,123.5626,4809.0
2022-10-24 13:30:00,125.48,125.54,125.37,125.37,4540.0,123.5331,123.5921,123.4248,123.4248,4540.0
2022-10-24 13:35:00,125.36,125.38,125.26,125.34,4240.0,123.4149,123.4346,123.3165,123.3952,4240.0
2022-10-24 13:40:00,125.34,125.46,125.3,125.4,4702.0,123.3952,123.5134,123.3558,123.4543,4702.0
2022-10-24 13:45:00,125.41,125.45,125.29,125.36,3240.0,123.4641,123.5035,123.346,123.4149,3240.0
2022-10-24 13:50:00,125.32,125.42,125.32,125.4,5188.0,123.3755,123.474,123.3755,123.4543,5188.0
2022-10-24 13:55:00,125.37,125.4,125.27,125.28,4977.0,123.4248,123.4543,123.3263,123.3362,4977.0
2022-10-24 14:00:00,125.31,125.45,125.31,125.38,5522.0,123.3657,123.5035,123.3657,123.4346,5522.0
2022-10-24 14:05:00,125.38,125.41,125.32,125.38,3900.0,123.4346,123.4641,123.3755,123.4346,3900.0
2022-10-24 14:10:00,125.33,125.52,125.33,125.49,3016.0,123.3854,123.5724,123.3854,123.5429,3016.0
2022-10-24 14:15:00,125.48,125.54,125.46,125.54,3348.0,123.5331,123.5921,123.5134,123.5921,3348.0
2022-10-24 14:20:00,125.51,125.52,125.45,125.48,2709.0,123.5626,123.5724,123.5035,123.5331,2709.0
2022-10-24 14:25:00,125.49,125.55,125.46,125.52,2923.0,123.5429,123.602,123.5134,123.5724,2923.0
2022-10-24 14:30:00,125.49,125.57,125.49,125.53,2200.0,123.5429,123.6217,123.5429,123.5823,2200.0
2022-10-24 14:35:00,125.53,125.65,125.49,125.63,3614.0,123.5823,123.7004,123.5429,123.6807,3614.0
2022-10-24 14:40:00,125.66,126.05,125.58,125.92,6510.0,123.7103,124.0942,123.6315,123.9662,6510.0
2022-10-24 14:45:00,125.97,125.97,125.86,125.9,3810.0,124.0154,124.0154,123.9072,123.9465,3810.0
2022-10-24 14:50:00,125.87,125.89,125.77,125.77,6068.0,123.917,123.9367,123.8186,123.8186,6068.0
2022-10-24 14:55:00,125.8,125.94,125.79,125.82,8055.0,123.8481,123.9859,123.8382,123.8678,8055.0
2022-10-24 15:00:00,125.82,125.9,125.81,125.86,14904.0,123.8678,123.9465,123.8579,123.9072,14904.0
2022-10-24 15:05:00,125.84,125.9,125.71,125.74,4376.0,123.8875,123.9465,123.7595,123.789,4376.0
2022-10-24 15:10:00,125.76,125.8,125.73,125.73,28110.0,123.8087,123.8481,123.7792,123.7792,28110.0
2022-10-24 15:15:00,125.74,125.81,125.73,125.81,2847.0,123.789,123.8579,123.7792,123.8579,2847.0
2022-10-24 15:20:00,125.79,125.84,125.77,125.83,2974.0,123.8382,123.8875,123.8186,123.8776,2974.0
2022-10-24 15:25:00,125.82,125.86,125.64,125.65,5258.0,123.8678,123.9072,123.6906,123.7004,5258.0
2022-10-24 15:30:00,125.64,125.67,125.4,125.48,14740.0,123.6906,123.7201,123.4543,123.5331,14740.0
2022-10-24 15:35:00,125.48,125.84,125.48,125.84,6205.0,123.5331,123.8875,123.5331,123.8875,6205.0
2022-10-24 15:40:00,125.83,125.87,125.78,125.78,7030.0,123.8776,123.917,123.8284,123.8284,7030.0
2022-10-24 15:45:00,125.76,125.88,125.71,125.72,11811.0,123.8087,123.9268,123.7595,123.7693,11811.0
2022-10-24 15:50:00,125.7,125.76,125.36,125.4,16217.0,123.7496,123.8087,123.4149,123.4543,16217.0
2022-10-24 15:55:00,125.39,125.72,125.38,125.7,47942.0,123.4444,123.7693,123.4346,123.7496,47942.0
2022-10-25 09:30:00,126.2,126.91,126.2,126.66,30948.0,124.2419,124.9409,124.2419,124.6947,30948.0
2022-10-25 09:35:00,126.66,126.66,126.29,126.59,14947.0,124.6947,124.6947,124.3305,124.6258,14947.0
2022-10-25 09:40:00,126.59,126.84,126.48,126.74,18676.0,124.6258,124.8719,124.5175,124.7735,18676.0
2022-10-25 09:45:00,126.71,127.27,126.58,126.87,49127.0,124.744,125.2953,124.616,124.9015,49127.0
2022-10-25 09:50:00,126.88,127.01,126.52,126.98,13350.0,124.9113,125.0393,124.5569,125.0098,13350.0
2022-10-25 09:55:00,126.91,127.54,126.91,127.34,25805.0,124.9409,125.5611,124.9409,125.3642,25805.0
2022-10-25 10:00:00,127.33,127.33,126.92,126.93,40259.0,125.3543,125.3543,124.9507,124.9606,40259.0
2022-10-25 10:05:00,126.98,126.99,126.43,126.43,12209.0,125.0098,125.0196,124.4683,124.4683,12209.0
2022-10-25 10:10:00,126.4,126.49,126.3,126.43,4993.0,124.4388,124.5274,124.3403,124.4683,4993.0
2022-10-25 10:15:00,126.44,126.45,126.29,126.3,3651.0,124.4782,124.488,124.3305,124.3403,3651.0
2022-10-25 10:20:00,126.28,126.29,125.86,126.21,11221.0,124.3206,124.3305,123.9072,124.2517,11221.0
2022-10-25 10:25:00,126.19,126.28,126.14,126.25,4719.0,124.232,124.3206,124.1828,124.2911,4719.0
2022-10-25 10:30:00,126.25,126.45,126.2,126.34,16195.0,124.2911,124.488,124.2419,124.3797,16195.0
2022-10-25 10:35:00,126.32,126.5,126.27,126.46,23676.0,124.36,124.5372,124.3108,124.4978,23676.0
2022-10-25 10:40:00,126.47,126.64,126.35,126.39,10704.0,124.5077,124.6751,124.3896,124.4289,10704.0
2022-10-25 10:45:00,126.42,126.71,126.34,126.69,9033.0,124.4585,124.744,124.3797,124.7243,9033.0
2022-10-25 10:50:00,126.71,126.79,126.59,126.67,12105.0,124.744,124.8227,124.6258,124.7046,12105.0
2022-10-25 10:55:00,126.68,126.72,126.6,126.65,2068.0,124.7144,124.7538,124.6357,124.6849,2068.0
2022-10-25 11:00:00,126.66,126.73,126.62,126.72,4724.0,124.6947,124.7637,124.6554,124.7538,4724.0
2022-10-25 11:05:00,126.69,126.95,126.63,126.94,4719.0,124.7243,124.9802,124.6652,124.9704,4719.0
2022-10-25 11:10:00,126.93,126.94,126.51,126.55,12019.0,124.9606,124.9704,124.5471,124.5864,12019.0
2022-10-25 11:15:00,126.51,126.57,126.33,126.48,8102.0,124.5471,124.6061,124.3699,124.5175,8102.0
2022-10-25 11:20:00,126.53,126.6,126.42,126.59,7033.0,124.5668,124.6357,124.4585,124.6258,7033.0
2022-10-25 11:25:00,126.55,126.62,126.49,126.62,3816.0,124.5864,124.6554,124.5274,124.6554,3816.0
2022-10-25 11:30:00,126.6,126.71,126.6,126.67,4953.0,124.6357,124.744,124.6357,124.7046,4953.0
2022-10-25 11:35:00,126.63,126.85,126.62,126.85,7183.0,124.6652,124.8818,124.6554,124.8818,7183.0
2022-10-25 11:40:00,126.78,126.89,126.74,126.89,2501.0,124.8129,124.9212,124.7735,124.9212,2501.0
2022-10-25 11:45:00,126.89,126.96,126.82,126.89,3642.0,124.9212,124.9901,124.8523,124.9212,3642.0
2022-10-25 11:50:00,126.9,126.94,126.88,126.9,1800.0,124.931,124.9704,124.9113,124.931,1800.0
2022-10-25 11:55:00,126.92,126.94,126.86,126.9,5193.0,124.9507,124.9704,124.8916,124.931,5193.0
2022-10-25 12:00:00,126.9,126.93,126.76,126.76,3698.0,124.931,124.9606,124.7932,124.7932,3698.0
2022-10-25 12:05:00,126.77,126.95,126.76,126.94,2690.0,124.803,124.9802,124.7932,124.9704,2690.0
2022-10-25 12:10:00,126.95,126.97,126.93,126.95,1800.0,124.9802,124.9999,124.9606,124.9802,1800.0
2022-10-25 12:15:00,126.92,126.92,126.76,126.79,10682.0,124.9507,124.9507,124.7932,124.8227,10682.0
2022-10-25 12:20:00,126.79,126.83,126.7,126.7,3775.0,124.8227,124.8621,124.7341,124.7341,3775.0
2022-10-25 12:25:00,126.71,126.94,126.67,126.79,16847.0,124.744,124.9704,124.7046,124.8227,16847.0
2022-10-25 12:30:00,126.75,126.81,126.61,126.66,12803.0,124.7833,124.8424,124.6455,124.6947,12803.0
2022-10-25 12:35:00,126.69,126.69,126.56,126.63,8156.0,124.7243,124.7243,124.5963,124.6652,8156.0
2022-10-25 12:40:00,126.62,126.62,126.48,126.5,4775.0,124.6554,124.6554,124.5175,124.5372,4775.0
2022-10-25 12:45:00,126.47,126.51,126.25,126.26,7487.0,124.5077,124.5471,124.2911,124.3009,7487.0
2022-10-25 12:50:00,126.26,126.31,126.22,126.22,2500.0,124.3009,124.3502,124.2616,124.2616,2500.0
2022-10-25 12:55:00,126.25,126.29,126.19,126.28,5021.0,124.2911,124.3305,124.232,124.3206,5021.0
2022-10-25 13:00:00,126.29,126.6,126.29,126.44,7580.0,124.3305,124.6357,124.3305,124.4782,7580.0
2022-10-25 13:05:00,126.45,126.6,126.43,126.55,6788.0,124.488,124.6357,124.4683,124.5864,6788.0
2022-10-25 13:10:00,126.55,126.55,126.48,126.48,2879.0,124.5864,124.5864,124.5175,124.5175,2879.0
2022-10-25 13:15:00,126.5,126.63,126.47,126.63,6614.0,124.5372,124.6652,124.5077,124.6652,6614.0
2022-10-25 13:20:00,126.61,126.83,126.61,126.79,1600.0,124.6455,124.8621,124.6455,124.8227,1600.0
2022-10-25 13:25:00,126.76,126.89,126.71,126.89,4902.0,124.7932,124.9212,124.744,124.9212,4902.0
2022-10-25 13:30:00,126.89,127.03,126.89,126.94,4215.0,124.9212,125.059,124.9212,124.9704,4215.0
2022-10-25 13:35:00,126.92,126.92,126.81,126.83,3083.0,124.9507,124.9507,124.8424,124.8621,3083.0
2022-10-25 13:40:00,126.84,126.95,126.83,126.95,3310.0,124.8719,124.9802,124.8621,124.9802,3310.0
2022-10-25 13:45:00,126.97,126.99,126.88,126.99,3691.0,124.9999,125.0196,124.9113,125.0196,3691.0
2022-10-25 13:50:00,127.02,127.13,126.96,127.13,3365.0,125.0492,125.1574,124.9901,125.1574,3365.0
2022-10-25 13:55:00,127.15,127.33,127.12,127.33,4839.0,125.1771,125.3543,125.1476,125.3543,4839.0
2022-10-25 14:00:00,127.33,127.46,127.33,127.35,4905.0,125.3543,125.4823,125.3543,125.374,4905.0
2022-10-25 14:05:00,127.33,127.54,127.33,127.44,4807.0,125.3543,125.5611,125.3543,125.4626,4807.0
2022-10-25 14:10:00,127.42,127.43,127.32,127.36,2903.0,125.443,125.4528,125.3445,125.3839,2903.0
2022-10-25 14:15:00,127.34,127.42,127.28,127.29,6014.0,125.3642,125.443,125.3051,125.315,6014.0
2022-10-25 14:20:00,127.29,127.31,127.25,127.26,3961.0,125.315,125.3347,125.2756,125.2854,3961.0
2022-10-25 14:25:00,127.27,127.27,127.09,127.14,22663.0,125.2953,125.2953,125.1181,125.1673,22663.0
2022-10-25 14:30:00,127.13,127.13,127.06,127.12,11900.0,125.1574,125.1574,125.0885,125.1476,11900.0
2022-10-25 14:35:00,127.13,127.25,127.09,127.16,50859.0,125.1574,125.2756,125.1181,125.187,50859.0
2022-10-25 14:40:00,127.16,127.18,126.94,126.95,18377.0,125.187,125.2067,124.9704,124.9802,18377.0
2022-10-25 14:45:00,127.0,127.03,126.97,127.02,1580.0,125.0295,125.059,124.9999,125.0492,1580.0
2022-10-25 14:50:00,126.99,126.99,126.93,126.97,3915.0,125.0196,125.0196,124.9606,124.9999,3915.0
2022-10-25 14:55:00,126.97,126.98,126.84,126.85,7668.0,124.9999,125.0098,124.8719,124.8818,7668.0
2022-10-25 15:00:00,126.83,126.91,126.77,126.8,21290.0,124.8621,124.9409,124.803,124.8326,21290.0
2022-10-25 15:05:00,126.8,127.17,126.77,127.15,85073.0,124.8326,125.1968,124.803,125.1771,85073.0
2022-10-25 15:10:00,127.27,127.45,127.2,127.43,7430.0,125.2953,125.4725,125.2264,125.4528,7430.0
2022-10-25 15:15:00,127.39,127.39,127.24,127.36,6074.0,125.4134,125.4134,125.2657,125.3839,6074.0
2022-10-25 15:20:00,127.33,127.52,127.32,127.52,4113.0,125.3543,125.5414,125.3445,125.5414,4113.0
2022-10-25 15:25:00,127.56,127.64,127.52,127.59,4778.0,125.5808,125.6595,125.5414,125.6103,4778.0
2022-10-25 15:30:00,127.6,127.77,127.56,127.69,6970.0,125.6202,125.7875,125.5808,125.7088,6970.0
2022-10-25 15:35:00,127.7,127.7,127.54,127.65,11006.0,125.7186,125.7186,125.5611,125.6694,11006.0
2022-10-25 15:40:00,127.63,127.74,127.58,127.74,8632.0,125.6497,125.758,125.6005,125.758,8632.0
2022-10-25 15:45:00,127.77,127.77,127.66,127.74,11000.0,125.7875,125.7875,125.6792,125.758,11000.0
2022-10-25 15:50:00,127.72,127.81,127.58,127.68,34388.0,125.7383,125.8269,125.6005,125.6989,34388.0
2022-10-25 15:55:00,127.67,127.8,127.54,127.74,63748.0,125.6891,125.8171,125.5611,125.758,63748.0
2022-10-26 09:30:00,127.92,127.99,126.98,127.51,36479.0,125.9352,126.0041,125.0098,125.5316,36479.0
2022-10-26 09:35:00,127.52,128.82,127.41,128.69,12273.0,125.5414,126.8212,125.4331,126.6932,12273.0
2022-10-26 09:40:00,128.85,128.86,127.98,128.0,14990.0,126.8508,126.8606,125.9943,126.014,14990.0
2022-10-26 09:45:00,127.87,128.45,127.86,128.14,15818.0,125.886,126.457,125.8761,126.1518,15818.0
2022-10-26 09:50:00,128.15,128.23,127.79,127.84,6461.0,126.1616,126.2404,125.8072,125.8564,6461.0
2022-10-26 09:55:00,127.89,128.04,127.68,127.68,5015.0,125.9057,126.0533,125.6989,125.6989,5015.0
2022-10-26 10:00:00,127.77,128.38,127.53,127.68,11743.0,125.7875,126.3881,125.5512,125.6989,11743.0
2022-10-26 10:05:00,127.65,128.01,127.52,127.94,5850.0,125.6694,126.0238,125.5414,125.9549,5850.0
2022-10-26 10:10:00,127.89,128.02,127.78,127.95,5453.0,125.9057,126.0336,125.7974,125.9647,5453.0
2022-10-26 10:15:00,127.96,128.37,127.93,128.37,8062.0,125.9746,126.3782,125.945,126.3782,8062.0
2022-10-26 10:20:00,128.36,128.47,128.24,128.26,4403.0,126.3684,126.4767,126.2502,126.2699,4403.0
2022-10-26 10:25:00,128.25,128.66,128.25,128.52,6197.0,126.2601,126.6637,126.2601,126.5259,6197.0
2022-10-26 10:30:00,128.53,128.59,128.2,128.35,5286.0,126.5357,126.5948,126.2108,126.3585,5286.0
2022-10-26 10:35:00,128.41,128.65,128.34,128.64,6055.0,126.4176,126.6539,126.3487,126.644,6055.0
2022-10-26 10:40:00,128.64,128.82,128.61,128.71,5715.0,126.644,126.8212,126.6145,126.7129,5715.0
2022-10-26 10:45:00,128.72,128.86,128.69,128.74,5017.0,126.7228,126.8606,126.6932,126.7425,5017.0
2022-10-26 10:50:00,128.75,128.87,128.71,128.8,6739.0,126.7523,126.8705,126.7129,126.8015,6739.0
2022-10-26 10:55:00,128.8,128.87,128.72,128.75,7700.0,126.8015,126.8705,126.7228,126.7523,7700.0
2022-10-26 11:00:00,128.78,129.27,128.78,129.18,5130.0,126.7818,127.2642,126.7818,127.1756,5130.0
2022-10-26 11:05:00,129.25,129.45,129.13,129.4,6525.0,127.2446,127.4415,127.1264,127.3922,6525.0
2022-10-26 11:10:00,129.48,129.54,129.37,129.48,5607.0,127.471,127.5301,127.3627,127.471,5607.0
2022-10-26 11:15:00,129.45,129.54,129.34,129.52,8761.0,127.4415,127.5301,127.3332,127.5104,8761.0
2022-10-26 11:20:00,129.49,129.49,129.29,129.36,6353.0,127.4808,127.4808,127.2839,127.3528,6353.0
2022-10-26 11:25:00,129.32,129.34,129.12,129.16,5878.0,127.3135,127.3332,127.1166,127.156,5878.0
2022-10-26 11:30:00,129.15,129.32,129.12,129.32,3986.0,127.1461,127.3135,127.1166,127.3135,3986.0
2022-10-26 11:35:00,129.31,129.31,129.12,129.14,13339.0,127.3036,127.3036,127.1166,127.1363,13339.0
2022-10-26 11:40:00,129.1,129.14,129.06,129.12,4760.0,127.0969,127.1363,127.0575,127.1166,4760.0
2022-10-26 11:45:00,129.03,129.04,128.87,128.87,9455.0,127.028,127.0378,126.8705,126.8705,9455.0
2022-10-26 11:50:00,128.87,128.93,128.8,128.84,4981.0,126.8705,126.9295,126.8015,126.8409,4981.0
2022-10-26 11:55:00,128.83,128.99,128.8,128.9,3300.0,126.8311,126.9886,126.8015,126.9,3300.0
2022-10-26 12:00:00,128.84,128.94,128.81,128.84,4685.0,126.8409,126.9394,126.8114,126.8409,4685.0
2022-10-26 12:05:00,128.78,128.78,128.55,128.58,3426.0,126.7818,126.7818,126.5554,126.585,3426.0
2022-10-26 12:10:00,128.58,128.6,128.44,128.5,2500.0,126.585,126.6046,126.4471,126.5062,2500.0
2022-10-26 12:15:00,128.51,128.64,128.43,128.57,3879.0,126.516,126.644,126.4373,126.5751,3879.0
2022-10-26 12:20:00,128.53,128.57,128.38,128.39,3349.0,126.5357,126.5751,126.3881,126.3979,3349.0
2022-10-26 12:25:00,128.39,128.44,128.16,128.26,5638.0,126.3979,126.4471,126.1715,126.2699,5638.0
2022-10-26 12:30:00,128.25,128.39,128.25,128.31,2623.0,126.2601,126.3979,126.2601,126.3191,2623.0
2022-10-26 12:35:00,128.31,128.31,128.0,128.0,8506.0,126.3191,126.3191,126.014,126.014,8506.0
2022-10-26 12:40:00,128.03,128.09,127.84,127.93,5049.0,126.0435,126.1026,125.8564,125.945,5049.0
2022-10-26 12:45:00,127.97,128.02,127.83,127.86,6066.0,125.9844,126.0336,125.8466,125.8761,6066.0
2022-10-26 12:50:00,127.86,127.93,127.84,127.87,4035.0,125.8761,125.945,125.8564,125.886,4035.0
2022-10-26 12:55:00,127.88,127.95,127.7,127.75,3209.0,125.8958,125.9647,125.7186,125.7678,3209.0
2022-10-26 13:00:00,127.72,127.79,127.63,127.76,5205.0,125.7383,125.8072,125.6497,125.7777,5205.0
2022-10-26 13:05:00,127.73,127.81,127.63,127.77,6430.0,125.7481,125.8269,125.6497,125.7875,6430.0
2022-10-26 13:10:00,127.77,127.81,127.6,127.71,8264.0,125.7875,125.8269,125.6202,125.7285,8264.0
2022-10-26 13:15:00,127.72,127.74,127.55,127.64,4114.0,125.7383,125.758,125.5709,125.6595,4114.0
2022-10-26 13:20:00,127.66,127.7,127.49,127.62,6865.0,125.6792,125.7186,125.5119,125.6398,6865.0
2022-10-26 13:25:00,127.62,127.62,127.46,127.55,4808.0,125.6398,125.6398,125.4823,125.5709,4808.0
2022-10-26 13:30:00,127.54,127.58,127.52,127.52,1600.0,125.5611,125.6005,125.5414,125.5414,1600.0
2022-10-26 13:35:00,127.51,127.69,127.49,127.68,3332.0,125.5316,125.7088,125.5119,125.6989,3332.0
2022-10-26 13:40:00,127.7,127.92,127.67,127.87,9095.0,125.7186,125.9352,125.6891,125.886,9095.0
2022-10-26 13:45:00,127.9,127.96,127.89,127.9,2464.0,125.9155,125.9746,125.9057,125.9155,2464.0
2022-10-26 13:50:00,127.9,127.98,127.84,127.97,5860.0,125.9155,125.9943,125.8564,125.9844,5860.0
2022-10-26 13:55:00,127.92,128.02,127.89,127.98,3302.0,125.9352,126.0336,125.9057,125.9943,3302.0
2022-10-26 14:00:00,128.0,128.09,127.99,128.03,3305.0,126.014,126.1026,126.0041,126.0435,3305.0
2022-10-26 14:05:00,128.04,128.07,127.96,128.01,5385.0,126.0533,126.0829,125.9746,126.0238,5385.0
2022-10-26 14:10:00,128.01,128.08,128.0,128.0,3150.0,126.0238,126.0927,126.014,126.014,3150.0
2022-10-26 14:15:00,127.99,127.99,127.88,127.89,4107.0,126.0041,126.0041,125.8958,125.9057,4107.0
2022-10-26 14:20:00,127.86,127.91,127.77,127.8,4840.0,125.8761,125.9253,125.7875,125.8171,4840.0
2022-10-26 14:25:00,127.75,127.83,127.69,127.69,3312.0,125.7678,125.8466,125.7088,125.7088,3312.0
2022-10-26 14:30:00,127.73,127.85,127.73,127.85,8430.0,125.7481,125.8663,125.7481,125.8663,8430.0
2022-10-26 14:35:00,127.86,128.0,127.8,127.99,4437.0,125.8761,126.014,125.8171,126.0041,4437.0
2022-10-26 14:40:00,127.99,128.01,127.75,127.76,8040.0,126.0041,126.0238,125.7678,125.7777,8040.0
2022-10-26 14:45:00,127.73,127.83,127.73,127.79,4727.0,125.7481,125.8466,125.7481,125.8072,4727.0
2022-10-26 14:50:00,127.8,127.83,127.76,127.83,2315.0,125.8171,125.8466,125.7777,125.8466,2315.0
2022-10-26 14:55:00,127.82,127.95,127.81,127.9,4632.0,125.8367,125.9647,125.8269,125.9155,4632.0
2022-10-26 15:00:00,127.9,127.9,127.67,127.72,4700.0,125.9155,125.9155,125.6891,125.7383,4700.0
2022-10-26 15:05:00,127.72,127.75,127.54,127.75,7952.0,125.7383,125.7678,125.5611,125.7678,7952.0
2022-10-26 15:10:00,127.7,127.7,127.5,127.58,6547.0,125.7186,125.7186,125.5217,125.6005,6547.0
2022-10-26 15:15:00,127.6,127.68,127.56,127.68,6574.0,125.6202,125.6989,125.5808,125.6989,6574.0
2022-10-26 15:20:00,127.67,127.67,127.48,127.52,6390.0,125.6891,125.6891,125.502,125.5414,6390.0
2022-10-26 15:25:00,127.52,127.56,127.37,127.41,8210.0,125.5414,125.5808,125.3937,125.4331,8210.0
2022-10-26 15:30:00,127.42,127.53,127.41,127.41,9561.0,125.443,125.5512,125.4331,125.4331,9561.0
2022-10-26 15:35:00,127.36,127.48,127.33,127.46,8965.0,125.3839,125.502,125.3543,125.4823,8965.0
2022-10-26 15:40:00,127.46,127.59,127.45,127.48,10516.0,125.4823,125.6103,125.4725,125.502,10516.0
2022-10-26 15:45:00,127.49,127.6,127.48,127.53,13882.0,125.5119,125.6202,125.502,125.5512,13882.0
2022-10-26 15:50:00,127.61,127.66,127.47,127.66,23445.0,125.63,125.6792,125.4922,125.6792,23445.0
2022-10-26 15:55:00,127.63,127.64,127.06,127.24,93846.0,125.6497,125.6595,125.0885,125.2657,93846.0
2022-10-27 09:30:00,127.16,128.0,127.11,127.55,18874.0,125.187,126.014,125.1378,125.5709,18874.0
2022-10-27 09:35:00,127.8,128.23,127.6,128.22,5377.0,125.8171,126.2404,125.6202,126.2305,5377.0
2022-10-27 09:40:00,128.2,128.35,127.88,127.98,15185.0,126.2108,126.3585,125.8958,125.9943,15185.0
2022-10-27 09:45:00,128.05,128.06,127.55,127.67,8298.0,126.0632,126.073,125.5709,125.6891,8298.0
2022-10-27 09:50:00,127.65,127.67,127.11,127.53,7327.0,125.6694,125.6891,125.1378,125.5512,7327.0
2022-10-27 09:55:00,127.5,127.89,127.33,127.85,6217.0,125.5217,125.9057,125.3543,125.8663,6217.0
2022-10-27 10:00:00,127.86,127.86,127.64,127.81,4902.0,125.8761,125.8761,125.6595,125.8269,4902.0
2022-10-27 10:05:00,127.88,128.19,127.88,128.11,12794.0,125.8958,126.201,125.8958,126.1222,12794.0
2022-10-27 10:10:00,127.91,128.75,127.74,128.62,10413.0,125.9253,126.7523,125.758,126.6243,10413.0
2022-10-27 10:15:00,128.62,128.98,128.57,128.76,13739.0,126.6243,126.9787,126.5751,126.7622,13739.0
2022-10-27 10:20:00,128.79,129.03,128.62,129.03,6860.0,126.7917,127.028,126.6243,127.028,6860.0
2022-10-27 10:25:00,129.0,129.28,128.94,129.24,14900.0,126.9984,127.2741,126.9394,127.2347,14900.0
2022-10-27 10:30:00,129.28,129.41,129.1,129.14,8293.0,127.2741,127.4021,127.0969,127.1363,8293.0
2022-10-27 10:35:00,129.1,129.17,128.78,128.81,9342.0,127.0969,127.1658,126.7818,126.8114,9342.0
2022-10-27 10:40:00,128.75,128.89,128.69,128.75,8801.0,126.7523,126.8901,126.6932,126.7523,8801.0
2022-10-27 10:45:00,128.79,129.05,128.77,128.98,19655.0,126.7917,127.0477,126.772,126.9787,19655.0
2022-10-27 10:50:00,128.94,129.54,128.94,129.5,10833.0,126.9394,127.5301,126.9394,127.4907,10833.0
2022-10-27 10:55:00,129.49,129.52,129.07,129.11,11105.0,127.4808,127.5104,127.0673,127.1067,11105.0
2022-10-27 11:00:00,129.09,129.44,129.04,129.28,9790.0,127.087,127.4316,127.0378,127.2741,9790.0
2022-10-27 11:05:00,129.29,129.42,129.08,129.41,10729.0,127.2839,127.4119,127.0772,127.4021,10729.0
2022-10-27 11:10:00,129.45,129.61,129.18,129.25,8421.0,127.4415,127.599,127.1756,127.2446,8421.0
2022-10-27 11:15:00,129.26,129.26,128.99,129.24,5844.0,127.2544,127.2544,126.9886,127.2347,5844.0
2022-10-27 11:20:00,129.24,129.32,129.15,129.25,3200.0,127.2347,127.3135,127.1461,127.2446,3200.0
2022-10-27 11:25:00,129.26,129.26,129.02,129.19,6610.0,127.2544,127.2544,127.0181,127.1855,6610.0
2022-10-27 11:30:00,129.2,129.42,128.87,129.27,10005.0,127.1953,127.4119,126.8705,127.2642,10005.0
2022-10-27 11:35:00,129.24,129.38,128.79,128.82,6960.0,127.2347,127.3725,126.7917,126.8212,6960.0
2022-10-27 11:40:00,128.67,128.88,128.62,128.81,6714.0,126.6736,126.8803,126.6243,126.8114,6714.0
2022-10-27 11:45:00,128.7,128.95,128.68,128.94,4321.0,126.7031,126.9492,126.6834,126.9394,4321.0
2022-10-27 11:50:00,128.95,128.95,128.74,128.83,7482.0,126.9492,126.9492,126.7425,126.8311,7482.0
2022-10-27 11:55:00,128.86,128.87,128.74,128.75,6540.0,126.8606,126.8705,126.7425,126.7523,6540.0
2022-10-27 12:00:00,128.75,129.03,128.68,129.03,3998.0,126.7523,127.028,126.6834,127.028,3998.0
2022-10-27 12:05:00,128.98,129.18,128.94,128.99,9197.0,126.9787,127.1756,126.9394,126.9886,9197.0
2022-10-27 12:10:00,128.94,128.97,128.83,128.96,5199.0,126.9394,126.9689,126.8311,126.9591,5199.0
2022-10-27 12:15:00,128.87,128.96,128.78,128.81,8594.0,126.8705,126.9591,126.7818,126.8114,8594.0
2022-10-27 12:20:00,128.85,128.85,128.59,128.66,7878.0,126.8508,126.8508,126.5948,126.6637,7878.0
2022-10-27 12:25:00,128.63,128.67,128.21,128.21,10179.0,126.6342,126.6736,126.2207,126.2207,10179.0
2022-10-27 12:30:00,128.17,128.4,128.17,128.36,42060.0,126.1813,126.4077,126.1813,126.3684,42060.0
2022-10-27 12:35:00,128.34,128.39,128.14,128.2,13928.0,126.3487,126.3979,126.1518,126.2108,13928.0
2022-10-27 12:40:00,128.19,128.35,128.17,128.22,27628.0,126.201,126.3585,126.1813,126.2305,27628.0
2022-10-27 12:45:00,128.24,128.73,128.18,128.61,18130.0,126.2502,126.7326,126.1912,126.6145,18130.0
2022-10-27 12:50:00,128.8,128.94,128.61,128.69,7253.0,126.8015,126.9394,126.6145,126.6932,7253.0
2022-10-27 12:55:00,128.74,128.85,128.68,128.84,7118.0,126.7425,126.8508,126.6834,126.8409,7118.0
2022-10-27 13:00:00,128.84,128.86,128.52,128.77,34598.0,126.8409,126.8606,126.5259,126.772,34598.0
2022-10-27 13:05:00,128.73,129.29,128.73,129.29,14683.0,126.7326,127.2839,126.7326,127.2839,14683.0
2022-10-27 13:10:00,129.32,129.37,129.18,129.3,9850.0,127.3135,127.3627,127.1756,127.2938,9850.0
2022-10-27 13:15:00,129.3,129.35,129.1,129.31,6537.0,127.2938,127.343,127.0969,127.3036,6537.0
2022-10-27 13:20:00,129.28,129.37,129.24,129.34,7625.0,127.2741,127.3627,127.2347,127.3332,7625.0
2022-10-27 13:25:00,129.31,129.31,129.07,129.13,6502.0,127.3036,127.3036,127.0673,127.1264,6502.0
2022-10-27 13:30:00,129.13,129.17,128.96,128.98,6092.0,127.1264,127.1658,126.9591,126.9787,6092.0
2022-10-27 13:35:00,129.01,129.13,128.96,128.96,18586.0,127.0083,127.1264,126.9591,126.9591,18586.0
2022-10-27 13:40:00,128.93,129.13,128.93,129.07,6678.0,126.9295,127.1264,126.9295,127.0673,6678.0
2022-10-27 13:45:00,129.09,129.1,128.94,129.0,15415.0,127.087,127.0969,126.9394,126.9984,15415.0
2022-10-27 13:50:00,129.02,129.03,128.93,128.95,9297.0,127.0181,127.028,126.9295,126.9492,9297.0
2022-10-27 13:55:00,128.99,129.1,128.96,129.01,6497.0,126.9886,127.0969,126.9591,127.0083,6497.0
2022-10-27 14:00:00,129.05,129.25,129.05,129.13,8733.0,127.0477,127.2446,127.0477,127.1264,8733.0
2022-10-27 14:05:00,129.12,129.15,129.01,129.06,12408.0,127.1166,127.1461,127.0083,127.0575,12408.0
2022-10-27 14:10:00,129.05,129.06,128.85,128.85,14889.0,127.0477,127.0575,126.8508,126.8508,14889.0
2022-10-27 14:15:00,128.82,128.82,128.65,128.66,12501.0,126.8212,126.8212,126.6539,126.6637,12501.0
2022-10-27 14:20:00,128.66,128.67,128.55,128.62,8323.0,126.6637,126.6736,126.5554,126.6243,8323.0
2022-10-27 14:25:00,128.62,128.8,128.62,128.78,5786.0,126.6243,126.8015,126.6243,126.7818,5786.0
2022-10-27 14:30:00,128.75,128.78,128.6,128.71,13276.0,126.7523,126.7818,126.6046,126.7129,13276.0
2022-10-27 14:35:00,128.69,128.71,128.57,128.57,10932.0,126.6932,126.7129,126.5751,126.5751,10932.0
2022-10-27 14:40:00,128.59,128.61,128.49,128.52,7527.0,126.5948,126.6145,126.4963,126.5259,7527.0
2022-10-27 14:45:00,128.48,128.73,128.47,128.58,10706.0,126.4865,126.7326,126.4767,126.585,10706.0
2022-10-27 14:50:00,128.58,128.6,128.52,128.58,7900.0,126.585,126.6046,126.5259,126.585,7900.0
2022-10-27 14:55:00,128.55,128.58,128.33,128.39,25913.0,126.5554,126.585,126.3388,126.3979,25913.0
2022-10-27 15:00:00,128.39,128.57,128.39,128.53,11235.0,126.3979,126.5751,126.3979,126.5357,11235.0
2022-10-27 15:05:00,128.53,128.57,128.07,128.09,15204.0,126.5357,126.5751,126.0829,126.1026,15204.0
2022-10-27 15:10:00,128.13,128.35,128.09,128.33,6835.0,126.1419,126.3585,126.1026,126.3388,6835.0
2022-10-27 15:15:00,128.32,128.44,128.32,128.4,8758.0,126.329,126.4471,126.329,126.4077,8758.0
2022-10-27 15:20:00,128.38,128.54,128.34,128.47,10568.0,126.3881,126.5456,126.3487,126.4767,10568.0
2022-10-27 15:25:00,128.48,128.49,128.31,128.4,25000.0,126.4865,126.4963,126.3191,126.4077,25000.0
2022-10-27 15:30:00,128.4,128.45,128.29,128.36,13892.0,126.4077,126.457,126.2995,126.3684,13892.0
2022-10-27 15:35:00,128.35,128.52,128.3,128.5,11616.0,126.3585,126.5259,126.3093,126.5062,11616.0
2022-10-27 15:40:00,128.53,128.58,128.34,128.34,22444.0,126.5357,126.585,126.3487,126.3487,22444.0
2022-10-27 15:45:00,128.31,128.41,128.18,128.39,17722.0,126.3191,126.4176,126.1912,126.3979,17722.0
2022-10-27 15:50:00,128.41,128.42,127.84,127.89,68524.0,126.4176,126.4274,125.8564,125.9057,68524.0
2022-10-27 15:55:00,127.84,127.86,127.53,127.7,207337.0,125.8564,125.8761,125.5512,125.7186,207337.0
2022-10-28 09:30:00,128.42,129.0,127.8,128.98,25394.0,126.4274,126.9984,125.8171,126.9787,25394.0
2022-10-28 09:35:00,128.87,130.45,128.84,130.27,49503.0,126.8705,128.4259,126.8409,128.2487,49503.0
2022-10-28 09:40:00,130.27,130.27,129.25,129.33,21429.0,128.2487,128.2487,127.2446,127.3233,21429.0
2022-10-28 09:45:00,129.4,129.46,129.08,129.35,7132.0,127.3922,127.4513,127.0772,127.343,7132.0
2022-10-28 09:50:00,129.32,129.34,129.01,129.01,24971.0,127.3135,127.3332,127.0083,127.0083,24971.0
2022-10-28 09:55:00,128.95,129.12,128.83,128.92,12090.0,126.9492,127.1166,126.8311,126.9197,12090.0
2022-10-28 10:00:00,128.92,129.17,128.5,128.73,14237.0,126.9197,127.1658,126.5062,126.7326,14237.0
2022-10-28 10:05:00,128.77,128.86,128.62,128.72,4877.0,126.772,126.8606,126.6243,126.7228,4877.0
2022-10-28 10:10:00,128.64,128.66,128.24,128.57,10100.0,126.644,126.6637,126.2502,126.5751,10100.0
2022-10-28 10:15:00,128.54,128.71,128.48,128.48,16910.0,126.5456,126.7129,126.4865,126.4865,16910.0
2022-10-28 10:20:00,128.41,128.55,128.26,128.4,13328.0,126.4176,126.5554,126.2699,126.4077,13328.0
2022-10-28 10:25:00,128.4,128.74,128.36,128.6,23903.0,126.4077,126.7425,126.3684,126.6046,23903.0
2022-10-28 10:30:00,128.58,128.78,128.55,128.58,11318.0,126.585,126.7818,126.5554,126.585,11318.0
2022-10-28 10:35:00,128.58,128.75,128.5,128.58,5372.0,126.585,126.7523,126.5062,126.585,5372.0
2022-10-28 10:40:00,128.63,128.71,128.6,128.6,4419.0,126.6342,126.7129,126.6046,126.6046,4419.0
2022-10-28 10:45:00,128.62,128.77,128.52,128.67,6207.0,126.6243,126.772,126.5259,126.6736,6207.0
2022-10-28 10:50:00,128.67,128.68,128.54,128.57,7780.0,126.6736,126.6834,126.5456,126.5751,7780.0
2022-10-28 10:55:00,128.59,128.68,128.57,128.63,5623.0,126.5948,126.6834,126.5751,126.6342,5623.0
2022-10-28 11:00:00,128.65,128.74,128.48,128.48,6457.0,126.6539,126.7425,126.4865,126.4865,6457.0
2022-10-28 11:05:00,128.48,128.6,128.44,128.57,6313.0,126.4865,126.6046,126.4471,126.5751,6313.0
2022-10-28 11:10:00,128.57,128.84,128.57,128.7,8570.0,126.5751,126.8409,126.5751,126.7031,8570.0
2022-10-28 11:15:00,128.68,128.68,128.57,128.61,4642.0,126.6834,126.6834,126.5751,126.6145,4642.0
2022-10-28 11:20:00,128.6,128.6,128.39,128.44,7700.0,126.6046,126.6046,126.3979,126.4471,7700.0
2022-10-28 11:25:00,128.44,128.52,128.31,128.31,6224.0,126.4471,126.5259,126.3191,126.3191,6224.0
2022-10-28 11:30:00,128.34,128.45,128.24,128.25,5309.0,126.3487,126.457,126.2502,126.2601,5309.0
2022-10-28 11:35:00,128.23,128.23,128.04,128.21,12979.0,126.2404,126.2404,126.0533,126.2207,12979.0
2022-10-28 11:40:00,128.18,128.24,128.14,128.17,4925.0,126.1912,126.2502,126.1518,126.1813,4925.0
2022-10-28 11:45:00,128.08,128.16,128.0,128.0,4177.0,126.0927,126.1715,126.014,126.014,4177.0
2022-10-28 11:50:00,128.02,128.07,127.89,128.0,6946.0,126.0336,126.0829,125.9057,126.014,6946.0
2022-10-28 11:55:00,128.03,128.04,127.89,127.89,3638.0,126.0435,126.0533,125.9057,125.9057,3638.0
2022-10-28 12:00:00,127.91,128.07,127.9,127.91,5453.0,125.9253,126.0829,125.9155,125.9253,5453.0
2022-10-28 12:05:00,127.91,127.97,127.78,127.85,5502.0,125.9253,125.9844,125.7974,125.8663,5502.0
2022-10-28 12:10:00,127.85,128.19,127.85,128.19,3325.0,125.8663,126.201,125.8663,126.201,3325.0
2022-10-28 12:15:00,128.24,128.44,128.23,128.41,3100.0,126.2502,126.4471,126.2404,126.4176,3100.0
2022-10-28 12:20:00,128.45,128.51,128.41,128.51,4500.0,126.457,126.516,126.4176,126.516,4500.0
2022-10-28 12:25:00,128.55,128.58,128.4,128.45,5500.0,126.5554,126.585,126.4077,126.457,5500.0
2022-10-28 12:30:00,128.48,128.53,128.45,128.48,4354.0,126.4865,126.5357,126.457,126.4865,4354.0
2022-10-28 12:35:00,128.48,128.49,128.39,128.41,3400.0,126.4865,126.4963,126.3979,126.4176,3400.0
2022-10-28 12:40:00,128.34,128.39,128.34,128.34,2806.0,126.3487,126.3979,126.3487,126.3487,2806.0
2022-10-28 12:45:00,128.34,128.4,128.21,128.26,5938.0,126.3487,126.4077,126.2207,126.2699,5938.0
2022-10-28 12:50:00,128.24,128.39,128.23,128.39,8200.0,126.2502,126.3979,126.2404,126.3979,8200.0
2022-10-28 12:55:00,128.38,128.5,128.37,128.47,2989.0,126.3881,126.5062,126.3782,126.4767,2989.0
2022-10-28 13:00:00,128.46,128.71,128.39,128.67,2800.0,126.4668,126.7129,126.3979,126.6736,2800.0
2022-10-28 13:05:00,128.73,128.94,128.7,128.88,4327.0,126.7326,126.9394,126.7031,126.8803,4327.0
2022-10-28 13:10:00,128.84,128.95,128.78,128.94,2300.0,126.8409,126.9492,126.7818,126.9394,2300.0
2022-10-28 13:15:00,129.0,129.04,128.94,129.04,10877.0,126.9984,127.0378,126.9394,127.0378,10877.0
2022-10-28 13:20:00,129.05,129.07,128.96,128.96,7741.0,127.0477,127.0673,126.9591,126.9591,7741.0
2022-10-28 13:25:00,128.94,128.94,128.88,128.88,2500.0,126.9394,126.9394,126.8803,126.8803,2500.0
2022-10-28 13:30:00,128.91,129.02,128.88,128.99,2900.0,126.9098,127.0181,126.8803,126.9886,2900.0
2022-10-28 13:35:00,129.01,129.03,128.91,128.97,8204.0,127.0083,127.028,126.9098,126.9689,8204.0
2022-10-28 13:40:00,128.96,128.96,128.85,128.85,3401.0,126.9591,126.9591,126.8508,126.8508,3401.0
2022-10-28 13:45:00,128.85,128.94,128.81,128.81,8766.0,126.8508,126.9394,126.8114,126.8114,8766.0
2022-10-28 13:50:00,128.81,128.84,128.76,128.81,17132.0,126.8114,126.8409,126.7622,126.8114,17132.0
2022-10-28 13:55:00,128.79,128.88,128.74,128.85,4735.0,126.7917,126.8803,126.7425,126.8508,4735.0
2022-10-28 14:00:00,128.87,128.95,128.78,128.79,4306.0,126.8705,126.9492,126.7818,126.7917,4306.0
2022-10-28 14:05:00,128.86,128.93,128.82,128.85,6533.0,126.8606,126.9295,126.8212,126.8508,6533.0
2022-10-28 14:10:00,128.83,128.87,128.78,128.85,5030.0,126.8311,126.8705,126.7818,126.8508,5030.0
2022-10-28 14:15:00,128.86,128.94,128.82,128.9,10216.0,126.8606,126.9394,126.8212,126.9,10216.0
2022-10-28 14:20:00,128.91,128.91,128.81,128.86,8084.0,126.9098,126.9098,126.8114,126.8606,8084.0
2022-10-28 14:25:00,128.85,128.88,128.79,128.85,8479.0,126.8508,126.8803,126.7917,126.8508,8479.0
2022-10-28 14:30:00,128.85,129.16,128.83,129.13,17095.0,126.8508,127.156,126.8311,127.1264,17095.0
2022-10-28 14:35:00,129.14,129.3,129.14,129.25,7251.0,127.1363,127.2938,127.1363,127.2446,7251.0
2022-10-28 14:40:00,129.25,129.36,129.23,129.33,10427.0,127.2446,127.3528,127.2249,127.3233,10427.0
2022-10-28 14:45:00,129.33,129.34,129.24,129.26,7985.0,127.3233,127.3332,127.2347,127.2544,7985.0
2022-10-28 14:50:00,129.24,129.25,128.95,129.0,9324.0,127.2347,127.2446,126.9492,126.9984,9324.0
2022-10-28 14:55:00,128.97,129.08,128.93,128.97,10727.0,126.9689,127.0772,126.9295,126.9689,10727.0
2022-10-28 15:00:00,128.97,129.01,128.78,128.88,20046.0,126.9689,127.0083,126.7818,126.8803,20046.0
2022-10-28 15:05:00,128.91,128.92,128.79,128.87,13256.0,126.9098,126.9197,126.7917,126.8705,13256.0
2022-10-28 15:10:00,128.86,128.93,128.81,128.84,10327.0,126.8606,126.9295,126.8114,126.8409,10327.0
2022-10-28 15:15:00,128.86,128.86,128.75,128.85,11224.0,126.8606,126.8606,126.7523,126.8508,11224.0
2022-10-28 15:20:00,128.84,128.84,128.67,128.67,13684.0,126.8409,126.8409,126.6736,126.6736,13684.0
2022-10-28 15:25:00,128.67,128.72,128.56,128.6,27900.0,126.6736,126.7228,126.5653,126.6046,27900.0
2022-10-28 15:30:00,128.57,128.64,128.44,128.46,21124.0,126.5751,126.644,126.4471,126.4668,21124.0
2022-10-28 15:35:00,128.45,128.5,128.32,128.34,24058.0,126.457,126.5062,126.329,126.3487,24058.0
2022-10-28 15:40:00,128.34,128.52,128.3,128.33,23144.0,126.3487,126.5259,126.3093,126.3388,23144.0
2022-10-28 15:45:00,128.33,128.39,128.28,128.39,26564.0,126.3388,126.3979,126.2896,126.3979,26564.0
2022-10-28 15:50:00,128.45,128.56,128.2,128.26,69617.0,126.457,126.5653,126.2108,126.2699,69617.0
2022-10-28 15:55:00,128.27,128.3,128.16,128.21,124458.0,126.2798,126.3093,126.1715,126.2207,124458.0
2022-10-31 09:30:00,127.92,128.68,127.58,127.72,37652.0,125.9352,126.6834,125.6005,125.7383,37652.0
2022-10-31 09:35:00,127.72,127.74,127.05,127.14,8014.0,125.7383,125.758,125.0787,125.1673,8014.0
2022-10-31 09:40:00,127.12,127.13,126.78,126.86,7622.0,125.1476,125.1574,124.8129,124.8916,7622.0
2022-10-31 09:45:00,126.76,126.8,126.23,126.41,14497.0,124.7932,124.8326,124.2714,124.4486,14497.0
2022-10-31 09:50:00,126.39,126.51,126.28,126.51,11435.0,124.4289,124.5471,124.3206,124.5471,11435.0
2022-10-31 09:55:00,126.47,126.74,126.18,126.59,17005.0,124.5077,124.7735,124.2222,124.6258,17005.0
2022-10-31 10:00:00,126.51,127.01,126.36,126.97,45883.0,124.5471,125.0393,124.3994,124.9999,45883.0
2022-10-31 10:05:00,126.83,126.84,126.46,126.46,15919.0,124.8621,124.8719,124.4978,124.4978,15919.0
2022-10-31 10:10:00,126.48,126.64,126.32,126.35,15862.0,124.5175,124.6751,124.36,124.3896,15862.0
2022-10-31 10:15:00,126.35,126.53,126.21,126.21,14166.0,124.3896,124.5668,124.2517,124.2517,14166.0
2022-10-31 10:20:00,126.2,126.3,125.81,125.84,7864.0,124.2419,124.3403,123.8579,123.8875,7864.0
2022-10-31 10:25:00,125.87,125.88,125.68,125.72,8313.0,123.917,123.9268,123.7299,123.7693,8313.0
2022-10-31 10:30:00,125.74,125.8,125.57,125.65,10256.0,123.789,123.8481,123.6217,123.7004,10256.0
2022-10-31 10:35:00,125.63,125.64,125.45,125.45,10572.0,123.6807,123.6906,123.5035,123.5035,10572.0
2022-10-31 10:40:00,125.54,125.57,125.41,125.52,12190.0,123.5921,123.6217,123.4641,123.5724,12190.0
2022-10-31 10:45:00,125.53,125.86,125.52,125.63,15330.0,123.5823,123.9072,123.5724,123.6807,15330.0
2022-10-31 10:50:00,125.65,125.7,125.58,125.59,7355.0,123.7004,123.7496,123.6315,123.6413,7355.0
2022-10-31 10:55:00,125.54,125.65,125.49,125.65,14341.0,123.5921,123.7004,123.5429,123.7004,14341.0
2022-10-31 11:00:00,125.61,127.8,125.61,126.22,305351.0,123.661,125.8171,123.661,124.2616,305351.0
2022-10-31 11:05:00,126.17,126.5,126.02,126.1,39063.0,124.2123,124.5372,124.0647,124.1434,39063.0
2022-10-31 11:10:00,125.96,126.21,125.71,125.79,22981.0,124.0056,124.2517,123.7595,123.8382,22981.0
2022-10-31 11:15:00,125.72,125.89,125.47,125.61,32326.0,123.7693,123.9367,123.5232,123.661,32326.0
2022-10-31 11:20:00,125.61,126.01,125.6,125.96,20417.0,123.661,124.0548,123.6512,124.0056,20417.0
2022-10-31 11:25:00,125.95,126.2,125.95,126.05,18993.0,123.9958,124.2419,123.9958,124.0942,18993.0
2022-10-31 11:30:00,126.0,126.01,125.8,125.81,7764.0,124.045,124.0548,123.8481,123.8579,7764.0
2022-10-31 11:35:00,125.83,125.97,125.79,125.95,6761.0,123.8776,124.0154,123.8382,123.9958,6761.0
2022-10-31 11:40:00,125.99,126.3,125.99,126.3,9779.0,124.0351,124.3403,124.0351,124.3403,9779.0
2022-10-31 11:45:00,126.22,126.41,126.22,126.26,6422.0,124.2616,124.4486,124.2616,124.3009,6422.0
2022-10-31 11:50:00,126.26,126.3,126.11,126.18,5372.0,124.3009,124.3403,124.1533,124.2222,5372.0
2022-10-31 11:55:00,126.18,126.21,125.59,125.7,24259.0,124.2222,124.2517,123.6413,123.7496,24259.0
2022-10-31 12:00:00,125.66,125.66,125.44,125.56,17065.0,123.7103,123.7103,123.4937,123.6118,17065.0
2022-10-31 12:05:00,125.56,125.63,125.15,125.29,7685.0,123.6118,123.6807,123.2082,123.346,7685.0
2022-10-31 12:10:00,125.28,125.64,125.27,125.59,9668.0,123.3362,123.6906,123.3263,123.6413,9668.0
2022-10-31 12:15:00,125.6,126.04,125.59,125.92,15291.0,123.6512,124.0844,123.6413,123.9662,15291.0
2022-10-31 12:20:00,125.97,126.29,125.9,126.06,11483.0,124.0154,124.3305,123.9465,124.1041,11483.0
2022-10-31 12:25:00,126.12,126.12,125.8,125.8,7367.0,124.1631,124.1631,123.8481,123.8481,7367.0
2022-10-31 12:30:00,125.8,125.97,125.64,125.79,5802.0,123.8481,124.0154,123.6906,123.8382,5802.0
2022-10-31 12:35:00,125.78,125.86,125.66,125.66,5572.0,123.8284,123.9072,123.7103,123.7103,5572.0
2022-10-31 12:40:00,125.69,125.95,125.69,125.86,11336.0,123.7398,123.9958,123.7398,123.9072,11336.0
2022-10-31 12:45:00,125.85,126.16,125.79,126.16,11668.0,123.8973,124.2025,123.8382,124.2025,11668.0
2022-10-31 12:50:00,126.15,126.25,126.0,126.03,5011.0,124.1927,124.2911,124.045,124.0745,5011.0
2022-10-31 12:55:00,126.07,126.25,126.04,126.09,3353.0,124.1139,124.2911,124.0844,124.1336,3353.0
2022-10-31 13:00:00,126.1,126.26,125.96,126.19,6182.0,124.1434,124.3009,124.0056,124.232,6182.0
2022-10-31 13:05:00,126.15,126.29,126.12,126.23,3834.0,124.1927,124.3305,124.1631,124.2714,3834.0
2022-10-31 13:10:00,126.22,126.47,126.15,126.47,9786.0,124.2616,124.5077,124.1927,124.5077,9786.0
2022-10-31 13:15:00,126.45,126.45,126.3,126.4,5091.0,124.488,124.488,124.3403,124.4388,5091.0
2022-10-31 13:20:00,126.41,126.45,126.37,126.44,1900.0,124.4486,124.488,124.4092,124.4782,1900.0
2022-10-31 13:25:00,126.44,126.47,126.25,126.35,6402.0,124.4782,124.5077,124.2911,124.3896,6402.0
2022-10-31 13:30:00,126.35,126.64,126.24,126.58,18772.0,124.3896,124.6751,124.2813,124.616,18772.0
2022-10-31 13:35:00,126.54,126.54,126.38,126.43,5808.0,124.5766,124.5766,124.4191,124.4683,5808.0
2022-10-31 13:40:00,126.43,126.43,126.17,126.21,5497.0,124.4683,124.4683,124.2123,124.2517,5497.0
2022-10-31 13:45:00,126.18,126.21,126.03,126.04,12594.0,124.2222,124.2517,124.0745,124.0844,12594.0
2022-10-31 13:50:00,126.07,126.1,125.74,125.78,5767.0,124.1139,124.1434,123.789,123.8284,5767.0
2022-10-31 13:55:00,125.81,125.92,125.81,125.9,7473.0,123.8579,123.9662,123.8579,123.9465,7473.0
2022-10-31 14:00:00,125.92,126.06,125.8,125.95,15390.0,123.9662,124.1041,123.8481,123.9958,15390.0
2022-10-31 14:05:00,125.96,126.15,125.92,126.02,9900.0,124.0056,124.1927,123.9662,124.0647,9900.0
2022-10-31 14:10:00,125.99,126.05,125.9,126.01,9510.0,124.0351,124.0942,123.9465,124.0548,9510.0
2022-10-31 14:15:00,126.02,126.15,125.98,126.07,6742.0,124.0647,124.1927,124.0253,124.1139,6742.0
2022-10-31 14:20:00,126.03,126.14,125.97,126.11,11272.0,124.0745,124.1828,124.0154,124.1533,11272.0
2022-10-31 14:25:00,126.1,126.21,126.05,126.14,16058.0,124.1434,124.2517,124.0942,124.1828,16058.0
2022-10-31 14:30:00,126.07,126.18,126.06,126.14,4049.0,124.1139,124.2222,124.1041,124.1828,4049.0
2022-10-31 14:35:00,126.12,126.25,126.08,126.19,7890.0,124.1631,124.2911,124.1237,124.232,7890.0
2022-10-31 14:40:00,126.2,126.3,126.19,126.22,10129.0,124.2419,124.3403,124.232,124.2616,10129.0
2022-10-31 14:45:00,126.23,126.37,126.22,126.24,7133.0,124.2714,124.4092,124.2616,124.2813,7133.0
2022-10-31 14:50:00,126.22,126.33,126.19,126.33,3463.0,124.2616,124.3699,124.232,124.3699,3463.0
2022-10-31 14:55:00,126.34,126.51,126.3,126.36,17980.0,124.3797,124.5471,124.3403,124.3994,17980.0
2022-10-31 15:00:00,126.38,126.4,126.01,126.01,7666.0,124.4191,124.4388,124.0548,124.0548,7666.0
2022-10-31 15:05:00,126.0,126.07,125.84,125.86,10635.0,124.045,124.1139,123.8875,123.9072,10635.0
2022-10-31 15:10:00,125.88,126.15,125.88,126.13,28931.0,123.9268,124.1927,123.9268,124.173,28931.0
2022-10-31 15:15:00,126.15,126.15,125.9,125.98,7056.0,124.1927,124.1927,123.9465,124.0253,7056.0
2022-10-31 15:20:00,125.97,126.2,125.95,126.19,18920.0,124.0154,124.2419,123.9958,124.232,18920.0
2022-10-31 15:25:00,126.19,126.47,126.19,126.45,5893.0,124.232,124.5077,124.232,124.488,5893.0
2022-10-31 15:30:00,126.43,126.49,126.32,126.37,15569.0,124.4683,124.5274,124.36,124.4092,15569.0
2022-10-31 15:35:00,126.33,126.65,126.24,126.6,69247.0,124.3699,124.6849,124.2813,124.6357,69247.0
2022-10-31 15:40:00,126.59,126.61,126.47,126.48,38709.0,124.6258,124.6455,124.5077,124.5175,38709.0
2022-10-31 15:45:00,126.48,126.52,126.35,126.36,13896.0,124.5175,124.5569,124.3896,124.3994,13896.0
2022-10-31 15:50:00,126.38,126.38,125.92,126.0,58315.0,124.4191,124.4191,123.9662,124.045,58315.0
2022-10-31 15:55:00,126.02,126.1,125.9,125.93,132781.0,124.0647,124.1434,123.9465,123.9761,132781.0
2022-11-01 09:30:00,126.29,127.22,126.29,126.64,44795.0,124.3305,125.2461,124.3305,124.6751,44795.0
2022-11-01 09:35:00,126.7,127.0,126.47,127.0,9816.0,124.7341,125.0295,124.5077,125.0295,9816.0
2022-11-01 09:40:00,127.0,127.16,126.74,126.93,13808.0,125.0295,125.187,124.7735,124.9606,13808.0
2022-11-01 09:45:00,126.87,127.01,126.53,127.01,3932.0,124.9015,125.0393,124.5668,125.0393,3932.0
2022-11-01 09:50:00,127.0,127.7,126.83,127.5,27840.0,125.0295,125.7186,124.8621,125.5217,27840.0
2022-11-01 09:55:00,127.5,127.62,127.39,127.59,13824.0,125.5217,125.6398,125.4134,125.6103,13824.0
2022-11-01 10:00:00,127.51,127.51,126.43,126.58,31369.0,125.5316,125.5316,124.4683,124.616,31369.0
2022-11-01 10:05:00,126.61,126.85,126.31,126.36,21798.0,124.6455,124.8818,124.3502,124.3994,21798.0
2022-11-01 10:10:00,126.33,126.8,126.33,126.67,18555.0,124.3699,124.8326,124.3699,124.7046,18555.0
2022-11-01 10:15:00,126.76,126.92,126.69,126.72,8539.0,124.7932,124.9507,124.7243,124.7538,8539.0
2022-11-01 10:20:00,126.69,126.98,126.69,126.77,8728.0,124.7243,125.0098,124.7243,124.803,8728.0
2022-11-01 10:25:00,126.78,126.91,126.72,126.84,7810.0,124.8129,124.9409,124.7538,124.8719,7810.0
2022-11-01 10:30:00,126.86,126.96,126.7,126.92,20249.0,124.8916,124.9901,124.7341,124.9507,20249.0
2022-11-01 10:35:00,127.03,127.07,126.52,126.52,25125.0,125.059,125.0984,124.5569,124.5569,25125.0
2022-11-01 10:40:00,126.63,126.66,126.31,126.32,7913.0,124.6652,124.6947,124.3502,124.36,7913.0
2022-11-01 10:45:00,126.32,126.43,126.08,126.13,16291.0,124.36,124.4683,124.1237,124.173,16291.0
2022-11-01 10:50:00,126.13,126.18,126.03,126.18,13421.0,124.173,124.2222,124.0745,124.2222,13421.0
2022-11-01 10:55:00,126.22,126.22,125.76,125.8,7091.0,124.2616,124.2616,123.8087,123.8481,7091.0
2022-11-01 11:00:00,125.79,126.08,125.75,126.03,7288.0,123.8382,124.1237,123.7989,124.0745,7288.0
2022-11-01 11:05:00,126.06,126.17,125.92,126.17,9476.0,124.1041,124.2123,123.9662,124.2123,9476.0
2022-11-01 11:10:00,126.2,126.64,126.2,126.63,10673.0,124.2419,124.6751,124.2419,124.6652,10673.0
2022-11-01 11:15:00,126.58,126.67,126.44,126.47,14032.0,124.616,124.7046,124.4782,124.5077,14032.0
2022-11-01 11:20:00,126.45,126.65,126.27,126.6,4997.0,124.488,124.6849,124.3108,124.6357,4997.0
2022-11-01 11:25:00,126.6,127.02,126.56,127.0,9195.0,124.6357,125.0492,124.5963,125.0295,9195.0
2022-11-01 11:30:00,127.0,127.23,126.96,127.09,33065.0,125.0295,125.2559,124.9901,125.1181,33065.0
2022-11-01 11:35:00,127.09,127.2,126.97,126.99,8300.0,125.1181,125.2264,124.9999,125.0196,8300.0
2022-11-01 11:40:00,127.04,127.14,126.92,127.02,11757.0,125.0688,125.1673,124.9507,125.0492,11757.0
2022-11-01 11:45:00,127.0,127.17,126.93,127.07,23722.0,125.0295,125.1968,124.9606,125.0984,23722.0
2022-11-01 11:50:00,127.02,127.21,127.01,127.15,9691.0,125.0492,125.2362,125.0393,125.1771,9691.0
2022-11-01 11:55:00,127.12,127.21,127.09,127.21,12320.0,125.1476,125.2362,125.1181,125.2362,12320.0
2022-11-01 12:00:00,127.2,127.25,127.02,127.05,9610.0,125.2264,125.2756,125.0492,125.0787,9610.0
2022-11-01 12:05:00,127.05,127.25,126.96,127.17,14533.0,125.0787,125.2756,124.9901,125.1968,14533.0
2022-11-01 12:10:00,127.15,127.19,126.83,126.87,4972.0,125.1771,125.2165,124.8621,124.9015,4972.0
2022-11-01 12:15:00,126.89,126.9,126.7,126.77,5908.0,124.9212,124.931,124.7341,124.803,5908.0
2022-11-01 12:20:00,126.78,126.95,126.76,126.8,6125.0,124.8129,124.9802,124.7932,124.8326,6125.0
2022-11-01 12:25:00,126.97,126.97,126.71,126.73,4719.0,124.9999,124.9999,124.744,124.7637,4719.0
2022-11-01 12:30:00,126.73,126.75,126.62,126.62,5581.0,124.7637,124.7833,124.6554,124.6554,5581.0
2022-11-01 12:35:00,126.63,126.71,126.35,126.39,8883.0,124.6652,124.744,124.3896,124.4289,8883.0
2022-11-01 12:40:00,126.38,126.39,126.21,126.38,14044.0,124.4191,124.4289,124.2517,124.4191,14044.0
2022-11-01 12:45:00,126.45,126.55,126.4,126.51,6275.0,124.488,124.5864,124.4388,124.5471,6275.0
2022-11-01 12:50:00,126.51,126.61,126.4,126.61,7098.0,124.5471,124.6455,124.4388,124.6455,7098.0
2022-11-01 12:55:00,126.52,126.66,126.46,126.56,7196.0,124.5569,124.6947,124.4978,124.5963,7196.0
2022-11-01 13:00:00,126.55,126.56,126.22,126.22,5342.0,124.5864,124.5963,124.2616,124.2616,5342.0
2022-11-01 13:05:00,126.21,126.25,125.91,125.98,26939.0,124.2517,124.2911,123.9564,124.0253,26939.0
2022-11-01 13:10:00,126.0,126.4,125.98,126.17,21389.0,124.045,124.4388,124.0253,124.2123,21389.0
2022-11-01 13:15:00,126.17,126.19,126.02,126.07,12139.0,124.2123,124.232,124.0647,124.1139,12139.0
2022-11-01 13:20:00,126.05,126.18,126.03,126.07,9531.0,124.0942,124.2222,124.0745,124.1139,9531.0
2022-11-01 13:25:00,126.07,126.08,125.86,125.86,6682.0,124.1139,124.1237,123.9072,123.9072,6682.0
2022-11-01 13:30:00,125.88,126.0,125.81,125.84,43396.0,123.9268,124.045,123.8579,123.8875,43396.0
2022-11-01 13:35:00,125.82,125.86,125.63,125.65,21308.0,123.8678,123.9072,123.6807,123.7004,21308.0
2022-11-01 13:40:00,125.65,125.79,125.65,125.72,11783.0,123.7004,123.8382,123.7004,123.7693,11783.0
2022-11-01 13:45:00,125.7,125.92,125.69,125.75,9952.0,123.7496,123.9662,123.7398,123.7989,9952.0
2022-11-01 13:50:00,125.81,125.96,125.8,125.88,6520.0,123.8579,124.0056,123.8481,123.9268,6520.0
2022-11-01 13:55:00,125.9,125.97,125.78,125.79,3704.0,123.9465,124.0154,123.8284,123.8382,3704.0
2022-11-01 14:00:00,125.79,125.96,125.73,125.92,14146.0,123.8382,124.0056,123.7792,123.9662,14146.0
2022-11-01 14:05:00,125.92,125.93,125.66,125.76,7445.0,123.9662,123.9761,123.7103,123.8087,7445.0
2022-11-01 14:10:00,125.78,125.81,125.63,125.63,9366.0,123.8284,123.8579,123.6807,123.6807,9366.0
2022-11-01 14:15:00,125.63,125.67,125.55,125.61,6393.0,123.6807,123.7201,123.602,123.661,6393.0
2022-11-01 14:20:00,125.58,125.64,125.52,125.55,5322.0,123.6315,123.6906,123.5724,123.602,5322.0
2022-11-01 14:25:00,125.51,125.61,125.47,125.58,13021.0,123.5626,123.661,123.5232,123.6315,13021.0
2022-11-01 14:30:00,125.58,125.69,125.53,125.66,9638.0,123.6315,123.7398,123.5823,123.7103,9638.0
2022-11-01 14:35:00,125.67,125.77,125.52,125.59,10308.0,123.7201,123.8186,123.5724,123.6413,10308.0
2022-11-01 14:40:00,125.59,125.61,125.38,125.47,6975.0,123.6413,123.661,123.4346,123.5232,6975.0
2022-11-01 14:45:00,125.48,125.48,125.29,125.31,10681.0,123.5331,123.5331,123.346,123.3657,10681.0
2022-11-01 14:50:00,125.3,125.58,125.27,125.58,15497.0,123.3558,123.6315,123.3263,123.6315,15497.0
2022-11-01 14:55:00,125.57,125.99,125.52,125.98,36539.0,123.6217,124.0351,123.5724,124.0253,36539.0
2022-11-01 15:00:00,125.98,126.02,125.83,125.86,12025.0,124.0253,124.0647,123.8776,123.9072,12025.0
2022-11-01 15:05:00,125.87,126.11,125.8,126.09,27650.0,123.917,124.1533,123.8481,124.1336,27650.0
2022-11-01 15:10:00,126.09,126.15,125.97,126.07,13302.0,124.1336,124.1927,124.0154,124.1139,13302.0
2022-11-01 15:15:00,126.07,126.1,125.78,125.84,16653.0,124.1139,124.1434,123.8284,123.8875,16653.0
2022-11-01 15:20:00,125.84,126.06,125.83,125.96,12714.0,123.8875,124.1041,123.8776,124.0056,12714.0
2022-11-01 15:25:00,125.93,125.99,125.83,125.91,27887.0,123.9761,124.0351,123.8776,123.9564,27887.0
2022-11-01 15:30:00,125.92,126.17,125.87,126.14,78109.0,123.9662,124.2123,123.917,124.1828,78109.0
2022-11-01 15:35:00,126.14,126.23,125.93,125.93,31554.0,124.1828,124.2714,123.9761,123.9761,31554.0
2022-11-01 15:40:00,125.92,125.95,125.78,125.95,26044.0,123.9662,123.9958,123.8284,123.9958,26044.0
2022-11-01 15:45:00,125.95,126.04,125.86,126.04,32954.0,123.9958,124.0844,123.9072,124.0844,32954.0
2022-11-01 15:50:00,126.05,126.12,125.85,125.92,57129.0,124.0942,124.1631,123.8973,123.9662,57129.0
2022-11-01 15:55:00,125.93,126.27,125.92,126.18,163775.0,123.9761,124.3108,123.9662,124.2222,163775.0
2022-11-02 09:30:00,126.0,126.27,123.72,124.45,68707.0,124.045,124.3108,121.8004,122.519,68707.0
2022-11-02 09:35:00,124.28,125.89,124.28,125.61,41490.0,122.3517,123.9367,122.3517,123.661,41490.0
2022-11-02 09:40:00,125.65,126.74,125.51,126.74,34066.0,123.7004,124.7735,123.5626,124.7735,34066.0
2022-11-02 09:45:00,126.71,127.97,126.41,127.03,56496.0,124.744,125.9844,124.4486,125.059,56496.0
2022-11-02 09:50:00,126.88,127.93,126.68,127.91,45971.0,124.9113,125.945,124.7144,125.9253,45971.0
2022-11-02 09:55:00,127.91,128.26,127.81,127.98,31757.0,125.9253,126.2699,125.8269,125.9943,31757.0
2022-11-02 10:00:00,127.96,128.59,127.64,128.18,77941.0,125.9746,126.5948,125.6595,126.1912,77941.0
2022-11-02 10:05:00,128.15,129.7,128.01,129.45,78863.0,126.1616,127.6876,126.0238,127.4415,78863.0
2022-11-02 10:10:00,129.4,129.87,129.33,129.4,31200.0,127.3922,127.8549,127.3233,127.3922,31200.0
2022-11-02 10:15:00,129.47,129.86,129.03,129.69,47428.0,127.4611,127.8451,127.028,127.6777,47428.0
2022-11-02 10:20:00,129.64,129.73,129.04,129.08,23966.0,127.6285,127.7171,127.0378,127.0772,23966.0
2022-11-02 10:25:00,129.08,129.54,129.07,129.54,43812.0,127.0772,127.5301,127.0673,127.5301,43812.0
2022-11-02 10:30:00,129.54,130.65,129.24,130.65,55997.0,127.5301,128.6228,127.2347,128.6228,55997.0
2022-11-02 10:35:00,130.63,130.66,129.86,130.47,74627.0,128.6031,128.6327,127.8451,128.4456,74627.0
2022-11-02 10:40:00,130.47,131.11,130.33,130.51,79935.0,128.4456,129.0757,128.3078,128.485,79935.0
2022-11-02 10:45:00,130.45,131.21,130.39,130.98,112164.0,128.4259,129.1741,128.3669,128.9477,112164.0
2022-11-02 10:50:00,130.89,131.06,130.69,130.94,30353.0,128.8591,129.0265,128.6622,128.9083,30353.0
2022-11-02 10:55:00,130.95,131.2,130.88,131.15,50176.0,128.9182,129.1643,128.8493,129.1151,50176.0
2022-11-02 11:00:00,131.15,131.39,131.14,131.18,85482.0,129.1151,129.3514,129.1052,129.1446,85482.0
2022-11-02 11:05:00,131.19,131.6,130.99,131.12,72128.0,129.1545,129.5581,128.9576,129.0855,72128.0
2022-11-02 11:10:00,131.07,131.14,130.55,130.67,53639.0,129.0363,129.1052,128.5244,128.6425,53639.0
2022-11-02 11:15:00,130.68,130.98,130.64,130.92,22945.0,128.6524,128.9477,128.613,128.8886,22945.0
2022-11-02 11:20:00,130.9,131.6,130.89,131.34,32986.0,128.869,129.5581,128.8591,129.3021,32986.0
2022-11-02 11:25:00,131.37,131.47,131.08,131.46,24611.0,129.3317,129.4301,129.0462,129.4203,24611.0
2022-11-02 11:30:00,131.38,131.49,131.09,131.12,15830.0,129.3415,129.4498,129.056,129.0855,15830.0
2022-11-02 11:35:00,131.13,131.18,130.75,130.88,31300.0,129.0954,129.1446,128.7213,128.8493,31300.0
2022-11-02 11:40:00,130.92,131.07,130.8,130.91,28792.0,128.8886,129.0363,128.7705,128.8788,28792.0
2022-11-02 11:45:00,130.91,131.23,130.86,131.14,24476.0,128.8788,129.1938,128.8296,129.1052,24476.0
2022-11-02 11:50:00,131.16,131.18,130.92,131.03,27096.0,129.1249,129.1446,128.8886,128.9969,27096.0
2022-11-02 11:55:00,131.08,131.18,130.77,131.0,28275.0,129.0462,129.1446,128.741,128.9674,28275.0
2022-11-02 12:00:00,131.0,131.8,131.0,131.8,20403.0,128.9674,129.755,128.9674,129.755,20403.0
2022-11-02 12:05:00,131.93,132.48,131.91,132.47,28885.0,129.883,130.4244,129.8633,130.4146,28885.0
2022-11-02 12:10:00,132.39,132.48,131.91,132.45,37718.0,130.3358,130.4244,129.8633,130.3949,37718.0
2022-11-02 12:15:00,132.45,132.48,131.91,132.11,33899.0,130.3949,130.4244,129.8633,130.0602,33899.0
2022-11-02 12:20:00,132.07,132.15,132.0,132.09,13186.0,130.0208,130.0996,129.9519,130.0405,13186.0
2022-11-02 12:25:00,132.05,132.13,130.82,130.91,87186.0,130.0011,130.0799,128.7902,128.8788,87186.0
2022-11-02 12:30:00,130.94,130.99,130.24,130.42,47911.0,128.9083,128.9576,128.2192,128.3964,47911.0
2022-11-02 12:35:00,130.45,130.62,130.25,130.27,25347.0,128.4259,128.5933,128.229,128.2487,25347.0
2022-11-02 12:40:00,130.24,130.4,129.57,129.6,58218.0,128.2192,128.3767,127.5596,127.5891,58218.0
2022-11-02 12:45:00,129.6,129.79,129.52,129.58,28318.0,127.5891,127.7762,127.5104,127.5694,28318.0
2022-11-02 12:50:00,129.53,129.73,129.33,129.49,26491.0,127.5202,127.7171,127.3233,127.4808,26491.0
2022-11-02 12:55:00,129.39,129.47,129.19,129.32,26002.0,127.3824,127.4611,127.1855,127.3135,26002.0
2022-11-02 13:00:00,129.36,129.75,129.35,129.64,21045.0,127.3528,127.7368,127.343,127.6285,21045.0
2022-11-02 13:05:00,129.68,129.87,129.65,129.85,14331.0,127.6679,127.8549,127.6383,127.8352,14331.0
2022-11-02 13:10:00,129.87,130.02,129.8,130.02,17957.0,127.8549,128.0026,127.786,128.0026,17957.0
2022-11-02 13:15:00,130.02,130.19,129.92,130.13,22667.0,128.0026,128.17,127.9042,128.1109,22667.0
2022-11-02 13:20:00,130.16,130.46,130.14,130.46,11434.0,128.1404,128.4358,128.1207,128.4358,11434.0
2022-11-02 13:25:00,130.43,130.53,130.32,130.36,13030.0,128.4062,128.5047,128.298,128.3373,13030.0
2022-11-02 13:30:00,130.46,130.55,130.34,130.55,17090.0,128.4358,128.5244,128.3176,128.5244,17090.0
2022-11-02 13:35:00,130.51,130.84,130.49,130.8,8939.0,128.485,128.8099,128.4653,128.7705,8939.0
2022-11-02 13:40:00,130.84,130.89,130.65,130.75,16788.0,128.8099,128.8591,128.6228,128.7213,16788.0
2022-11-02 13:45:00,130.73,131.14,130.71,131.07,18724.0,128.7016,129.1052,128.6819,129.0363,18724.0
2022-11-02 13:50:00,131.04,131.19,130.86,130.99,13089.0,129.0068,129.1545,128.8296,128.9576,13089.0
2022-11-02 13:55:00,131.0,131.16,130.94,131.14,11154.0,128.9674,129.1249,128.9083,129.1052,11154.0
2022-11-02 14:00:00,131.18,132.23,130.48,131.94,42641.0,129.1446,130.1783,128.4555,129.8928,42641.0
2022-11-02 14:05:00,131.97,132.07,131.51,131.51,19763.0,129.9224,130.0208,129.4695,129.4695,19763.0
2022-11-02 14:10:00,131.49,131.66,131.2,131.26,31035.0,129.4498,129.6172,129.1643,129.2234,31035.0
2022-11-02 14:15:00,131.34,131.46,131.09,131.4,36342.0,129.3021,129.4203,129.056,129.3612,36342.0
2022-11-02 14:20:00,131.45,132.07,131.45,131.92,20068.0,129.4104,130.0208,129.4104,129.8731,20068.0
2022-11-02 14:25:00,131.96,132.45,131.91,132.45,11049.0,129.9125,130.3949,129.8633,130.3949,11049.0
2022-11-02 14:30:00,132.5,132.64,131.92,132.12,22682.0,130.4441,130.582,129.8731,130.07,22682.0
2022-11-02 14:35:00,132.02,132.71,130.91,131.56,40796.0,129.9716,130.6509,128.8788,129.5187,40796.0
2022-11-02 14:40:00,131.44,132.39,131.17,132.01,50666.0,129.4006,130.3358,129.1348,129.9617,50666.0
2022-11-02 14:45:00,132.0,132.06,131.46,131.84,24376.0,129.9519,130.011,129.4203,129.7944,24376.0
2022-11-02 14:50:00,131.81,131.86,130.35,130.89,33398.0,129.7648,129.8141,128.3275,128.8591,33398.0
2022-11-02 14:55:00,130.87,131.15,130.57,130.89,47388.0,128.8394,129.1151,128.5441,128.8591,47388.0
2022-11-02 15:00:00,130.88,131.22,130.73,130.89,17036.0,128.8493,129.184,128.7016,128.8591,17036.0
2022-11-02 15:05:00,130.94,131.62,130.91,131.41,38838.0,128.9083,129.5778,128.8788,129.371,38838.0
2022-11-02 15:10:00,131.4,131.43,130.83,130.92,11805.0,129.3612,129.3907,128.8,128.8886,11805.0
2022-11-02 15:15:00,130.84,130.84,130.36,130.42,26001.0,128.8099,128.8099,128.3373,128.3964,26001.0
2022-11-02 15:20:00,130.39,130.39,129.77,129.79,12392.0,128.3669,128.3669,127.7565,127.7762,12392.0
2022-11-02 15:25:00,129.83,129.85,129.24,129.56,18563.0,127.8156,127.8352,127.2347,127.5497,18563.0
2022-11-02 15:30:00,129.56,129.56,128.95,129.11,24315.0,127.5497,127.5497,126.9492,127.1067,24315.0
2022-11-02 15:35:00,129.06,129.32,128.94,129.15,59341.0,127.0575,127.3135,126.9394,127.1461,59341.0
2022-11-02 15:40:00,129.18,129.33,128.9,129.28,66390.0,127.1756,127.3233,126.9,127.2741,66390.0
2022-11-02 15:45:00,129.28,129.29,128.98,129.06,80871.0,127.2741,127.2839,126.9787,127.0575,80871.0
2022-11-02 15:50:00,129.04,129.18,128.7,128.86,124496.0,127.0378,127.1756,126.7031,126.8606,124496.0
2022-11-02 15:55:00,128.81,128.98,128.57,128.65,207373.0,126.8114,126.9787,126.5751,126.6539,207373.0
2022-11-03 09:30:00,127.51,128.73,127.51,128.33,37315.0,125.5316,126.7326,125.5316,126.3388,37315.0
2022-11-03 09:35:00,128.31,128.32,127.45,127.62,24328.0,126.3191,126.329,125.4725,125.6398,24328.0
2022-11-03 09:40:00,127.58,128.23,127.56,127.91,39509.0,125.6005,126.2404,125.5808,125.9253,39509.0
2022-11-03 09:45:00,127.91,127.91,127.26,127.65,21647.0,125.9253,125.9253,125.2854,125.6694,21647.0
2022-11-03 09:50:00,127.65,127.7,126.96,127.24,17263.0,125.6694,125.7186,124.9901,125.2657,17263.0
2022-11-03 09:55:00,127.15,127.68,127.13,127.65,12872.0,125.1771,125.6989,125.1574,125.6694,12872.0
2022-11-03 10:00:00,127.81,128.19,127.47,128.16,17049.0,125.8269,126.201,125.4922,126.1715,17049.0
2022-11-03 10:05:00,128.19,128.7,127.95,128.56,14872.0,126.201,126.7031,125.9647,126.5653,14872.0
2022-11-03 10:10:00,128.44,128.89,128.34,128.84,10590.0,126.4471,126.8901,126.3487,126.8409,10590.0
2022-11-03 10:15:00,128.89,129.1,128.51,128.63,19735.0,126.8901,127.0969,126.516,126.6342,19735.0
2022-11-03 10:20:00,128.6,128.86,128.58,128.69,16948.0,126.6046,126.8606,126.585,126.6932,16948.0
2022-11-03 10:25:00,128.72,129.02,128.58,129.02,13271.0,126.7228,127.0181,126.585,127.0181,13271.0
2022-11-03 10:30:00,129.01,129.01,128.4,128.5,20126.0,127.0083,127.0083,126.4077,126.5062,20126.0
2022-11-03 10:35:00,128.47,128.74,128.22,128.65,13041.0,126.4767,126.7425,126.2305,126.6539,13041.0
2022-11-03 10:40:00,128.65,128.97,128.64,128.93,8215.0,126.6539,126.9689,126.644,126.9295,8215.0
2022-11-03 10:45:00,129.0,129.37,128.99,129.19,13867.0,126.9984,127.3627,126.9886,127.1855,13867.0
2022-11-03 10:50:00,129.2,129.21,128.83,128.9,11655.0,127.1953,127.2052,126.8311,126.9,11655.0
2022-11-03 10:55:00,128.85,129.06,128.59,128.73,16152.0,126.8508,127.0575,126.5948,126.7326,16152.0
2022-11-03 11:00:00,128.7,128.7,128.37,128.42,20302.0,126.7031,126.7031,126.3782,126.4274,20302.0
2022-11-03 11:05:00,128.5,128.62,128.39,128.57,23653.0,126.5062,126.6243,126.3979,126.5751,23653.0
2022-11-03 11:10:00,128.51,128.62,128.3,128.33,10218.0,126.516,126.6243,126.3093,126.3388,10218.0
2022-11-03 11:15:00,128.29,128.38,128.0,128.31,12124.0,126.2995,126.3881,126.014,126.3191,12124.0
2022-11-03 11:20:00,128.31,128.33,127.91,127.91,10886.0,126.3191,126.3388,125.9253,125.9253,10886.0
2022-11-03 11:25:00,127.92,127.93,127.04,127.04,9630.0,125.9352,125.945,125.0688,125.0688,9630.0
2022-11-03 11:30:00,127.04,127.18,126.82,127.04,13516.0,125.0688,125.2067,124.8523,125.0688,13516.0
2022-11-03 11:35:00,127.08,127.25,126.94,127.05,14524.0,125.1082,125.2756,124.9704,125.0787,14524.0
2022-11-03 11:40:00,126.99,127.09,126.84,126.85,10346.0,125.0196,125.1181,124.8719,124.8818,10346.0
2022-11-03 11:45:00,126.81,127.02,126.8,126.81,11420.0,124.8424,125.0492,124.8326,124.8424,11420.0
2022-11-03 11:50:00,126.77,126.87,126.57,126.74,16870.0,124.803,124.9015,124.6061,124.7735,16870.0
2022-11-03 11:55:00,126.73,126.84,126.64,126.69,7356.0,124.7637,124.8719,124.6751,124.7243,7356.0
2022-11-03 12:00:00,126.72,126.89,126.64,126.87,9132.0,124.7538,124.9212,124.6751,124.9015,9132.0
2022-11-03 12:05:00,126.84,126.89,126.65,126.7,8856.0,124.8719,124.9212,124.6849,124.7341,8856.0
2022-11-03 12:10:00,126.7,126.82,126.66,126.78,11443.0,124.7341,124.8523,124.6947,124.8129,11443.0
2022-11-03 12:15:00,126.78,127.23,126.78,127.1,14690.0,124.8129,125.2559,124.8129,125.1279,14690.0
2022-11-03 12:20:00,127.1,127.38,127.08,127.36,24180.0,125.1279,125.4036,125.1082,125.3839,24180.0
2022-11-03 12:25:00,127.38,127.72,127.37,127.58,11653.0,125.4036,125.7383,125.3937,125.6005,11653.0
2022-11-03 12:30:00,127.55,127.55,127.29,127.54,18582.0,125.5709,125.5709,125.315,125.5611,18582.0
2022-11-03 12:35:00,127.51,127.52,127.28,127.35,20422.0,125.5316,125.5414,125.3051,125.374,20422.0
2022-11-03 12:40:00,127.32,127.74,127.29,127.74,17195.0,125.3445,125.758,125.315,125.758,17195.0
2022-11-03 12:45:00,127.71,127.99,127.69,127.89,14378.0,125.7285,126.0041,125.7088,125.9057,14378.0
2022-11-03 12:50:00,127.85,128.33,127.81,127.95,32463.0,125.8663,126.3388,125.8269,125.9647,32463.0
2022-11-03 12:55:00,127.94,127.99,127.78,127.91,10677.0,125.9549,126.0041,125.7974,125.9253,10677.0
2022-11-03 13:00:00,127.92,128.12,127.91,128.11,6771.0,125.9352,126.1321,125.9253,126.1222,6771.0
2022-11-03 13:05:00,128.12,128.24,128.01,128.19,10110.0,126.1321,126.2502,126.0238,126.201,10110.0
2022-11-03 13:10:00,128.17,128.17,128.01,128.1,6722.0,126.1813,126.1813,126.0238,126.1124,6722.0
2022-11-03 13:15:00,128.1,128.1,127.82,127.91,8888.0,126.1124,126.1124,125.8367,125.9253,8888.0
2022-11-03 13:20:00,127.91,127.91,127.71,127.73,5078.0,125.9253,125.9253,125.7285,125.7481,5078.0
2022-11-03 13:25:00,127.68,127.84,127.62,127.79,6900.0,125.6989,125.8564,125.6398,125.8072,6900.0
2022-11-03 13:30:00,127.81,127.81,127.65,127.65,8034.0,125.8269,125.8269,125.6694,125.6694,8034.0
2022-11-03 13:35:00,127.63,127.75,127.55,127.73,8652.0,125.6497,125.7678,125.5709,125.7481,8652.0
2022-11-03 13:40:00,127.75,127.85,127.7,127.7,4726.0,125.7678,125.8663,125.7186,125.7186,4726.0
2022-11-03 13:45:00,127.69,127.94,127.61,127.88,18052.0,125.7088,125.9549,125.63,125.8958,18052.0
2022-11-03 13:50:00,127.84,127.87,127.68,127.87,7838.0,125.8564,125.886,125.6989,125.886,7838.0
2022-11-03 13:55:00,127.83,127.85,127.46,127.49,6504.0,125.8466,125.8663,125.4823,125.5119,6504.0
2022-11-03 14:00:00,127.48,127.54,127.32,127.35,9910.0,125.502,125.5611,125.3445,125.374,9910.0
2022-11-03 14:05:00,127.34,127.58,127.33,127.51,15931.0,125.3642,125.6005,125.3543,125.5316,15931.0
2022-11-03 14:10:00,127.53,127.6,127.49,127.56,9098.0,125.5512,125.6202,125.5119,125.5808,9098.0
2022-11-03 14:15:00,127.54,127.56,127.36,127.45,5123.0,125.5611,125.5808,125.3839,125.4725,5123.0
2022-11-03 14:20:00,127.45,127.63,127.44,127.62,8150.0,125.4725,125.6497,125.4626,125.6398,8150.0
2022-11-03 14:25:00,127.6,127.81,127.59,127.81,7111.0,125.6202,125.8269,125.6103,125.8269,7111.0
2022-11-03 14:30:00,127.78,127.97,127.68,127.83,7922.0,125.7974,125.9844,125.6989,125.8466,7922.0
2022-11-03 14:35:00,127.82,127.85,127.71,127.8,4882.0,125.8367,125.8663,125.7285,125.8171,4882.0
2022-11-03 14:40:00,127.75,127.8,127.57,127.57,10490.0,125.7678,125.8171,125.5906,125.5906,10490.0
2022-11-03 14:45:00,127.57,127.87,127.57,127.67,31837.0,125.5906,125.886,125.5906,125.6891,31837.0
2022-11-03 14:50:00,127.7,127.87,127.68,127.76,9007.0,125.7186,125.886,125.6989,125.7777,9007.0
2022-11-03 14:55:00,127.8,127.9,127.65,127.89,8468.0,125.8171,125.9155,125.6694,125.9057,8468.0
2022-11-03 15:00:00,127.85,127.9,127.69,127.72,12791.0,125.8663,125.9155,125.7088,125.7383,12791.0
2022-11-03 15:05:00,127.73,127.74,127.48,127.6,14413.0,125.7481,125.758,125.502,125.6202,14413.0
2022-11-03 15:10:00,127.58,127.62,127.49,127.56,14111.0,125.6005,125.6398,125.5119,125.5808,14111.0
2022-11-03 15:15:00,127.55,127.74,127.55,127.74,14642.0,125.5709,125.758,125.5709,125.758,14642.0
2022-11-03 15:20:00,127.8,127.87,127.7,127.83,12276.0,125.8171,125.886,125.7186,125.8466,12276.0
2022-11-03 15:25:00,127.83,127.89,127.76,127.83,15247.0,125.8466,125.9057,125.7777,125.8466,15247.0
2022-11-03 15:30:00,127.83,127.83,127.64,127.81,25079.0,125.8466,125.8466,125.6595,125.8269,25079.0
2022-11-03 15:35:00,127.8,127.83,127.55,127.63,16197.0,125.8171,125.8466,125.5709,125.6497,16197.0
2022-11-03 15:40:00,127.64,127.66,127.44,127.46,22786.0,125.6595,125.6792,125.4626,125.4823,22786.0
2022-11-03 15:45:00,127.46,127.46,127.13,127.13,23342.0,125.4823,125.4823,125.1574,125.1574,23342.0
2022-11-03 15:50:00,127.12,127.13,126.72,126.75,65952.0,125.1476,125.1574,124.7538,124.7833,65952.0
2022-11-03 15:55:00,126.75,126.76,126.58,126.64,115973.0,124.7833,124.7932,124.616,124.6751,115973.0
2022-11-04 09:30:00,126.72,127.68,126.72,127.31,40415.0,124.7538,125.6989,124.7538,125.3347,40415.0
2022-11-04 09:35:00,127.47,127.72,127.13,127.61,18701.0,125.4922,125.7383,125.1574,125.63,18701.0
2022-11-04 09:40:00,127.69,127.72,127.02,127.02,10762.0,125.7088,125.7383,125.0492,125.0492,10762.0
2022-11-04 09:45:00,126.94,127.07,126.61,126.62,8652.0,124.9704,125.0984,124.6455,124.6554,8652.0
2022-11-04 09:50:00,126.7,127.04,126.68,127.03,13122.0,124.7341,125.0688,124.7144,125.059,13122.0
2022-11-04 09:55:00,127.0,127.51,126.96,127.5,30942.0,125.0295,125.5316,124.9901,125.5217,30942.0
2022-11-04 10:00:00,127.5,127.66,127.25,127.26,11827.0,125.5217,125.6792,125.2756,125.2854,11827.0
2022-11-04 10:05:00,127.26,127.36,126.9,127.09,42616.0,125.2854,125.3839,124.931,125.1181,42616.0
2022-11-04 10:10:00,127.16,128.15,127.1,127.98,22512.0,125.187,126.1616,125.1279,125.9943,22512.0
2022-11-04 10:15:00,128.11,128.35,127.85,127.95,9050.0,126.1222,126.3585,125.8663,125.9647,9050.0
2022-11-04 10:20:00,127.94,128.28,127.9,128.26,8900.0,125.9549,126.2896,125.9155,126.2699,8900.0
2022-11-04 10:25:00,128.33,128.59,128.19,128.4,6752.0,126.3388,126.5948,126.201,126.4077,6752.0
2022-11-04 10:30:00,128.4,128.59,128.28,128.43,6519.0,126.4077,126.5948,126.2896,126.4373,6519.0
2022-11-04 10:35:00,128.45,128.54,128.35,128.46,9832.0,126.457,126.5456,126.3585,126.4668,9832.0
2022-11-04 10:40:00,128.5,128.81,128.43,128.47,11438.0,126.5062,126.8114,126.4373,126.4767,11438.0
2022-11-04 10:45:00,128.53,128.54,128.08,128.24,6336.0,126.5357,126.5456,126.0927,126.2502,6336.0
2022-11-04 10:50:00,128.27,128.34,127.92,128.2,43381.0,126.2798,126.3487,125.9352,126.2108,43381.0
2022-11-04 10:55:00,128.2,128.46,128.15,128.28,26028.0,126.2108,126.4668,126.1616,126.2896,26028.0
2022-11-04 11:00:00,128.34,129.01,128.31,128.93,43958.0,126.3487,127.0083,126.3191,126.9295,43958.0
2022-11-04 11:05:00,129.06,129.23,128.93,129.09,14629.0,127.0575,127.2249,126.9295,127.087,14629.0
2022-11-04 11:10:00,129.13,129.17,128.76,129.05,22605.0,127.1264,127.1658,126.7622,127.0477,22605.0
2022-11-04 11:15:00,129.07,129.16,128.92,128.94,13901.0,127.0673,127.156,126.9197,126.9394,13901.0
2022-11-04 11:20:00,128.97,129.47,128.93,129.45,17431.0,126.9689,127.4611,126.9295,127.4415,17431.0
2022-11-04 11:25:00,129.52,129.55,128.62,128.65,15847.0,127.5104,127.5399,126.6243,126.6539,15847.0
2022-11-04 11:30:00,128.63,128.9,128.63,128.73,4827.0,126.6342,126.9,126.6342,126.7326,4827.0
2022-11-04 11:35:00,128.76,128.85,128.61,128.61,8762.0,126.7622,126.8508,126.6145,126.6145,8762.0
2022-11-04 11:40:00,128.61,128.63,128.31,128.36,18189.0,126.6145,126.6342,126.3191,126.3684,18189.0
2022-11-04 11:45:00,128.36,128.51,128.14,128.16,11442.0,126.3684,126.516,126.1518,126.1715,11442.0
2022-11-04 11:50:00,128.11,128.17,127.79,128.01,13924.0,126.1222,126.1813,125.8072,126.0238,13924.0
2022-11-04 11:55:00,128.11,128.16,127.87,127.87,9951.0,126.1222,126.1715,125.886,125.886,9951.0
2022-11-04 12:00:00,127.93,128.08,127.73,127.81,5359.0,125.945,126.0927,125.7481,125.8269,5359.0
2022-11-04 12:05:00,127.84,128.13,127.84,128.08,11433.0,125.8564,126.1419,125.8564,126.0927,11433.0
2022-11-04 12:10:00,128.02,128.09,127.81,127.99,10554.0,126.0336,126.1026,125.8269,126.0041,10554.0
2022-11-04 12:15:00,128.06,128.38,127.97,128.32,5505.0,126.073,126.3881,125.9844,126.329,5505.0
2022-11-04 12:20:00,128.3,128.35,127.98,128.06,6905.0,126.3093,126.3585,125.9943,126.073,6905.0
2022-11-04 12:25:00,128.13,128.35,128.04,128.3,7369.0,126.1419,126.3585,126.0533,126.3093,7369.0
2022-11-04 12:30:00,128.26,128.38,128.12,128.35,4212.0,126.2699,126.3881,126.1321,126.3585,4212.0
2022-11-04 12:35:00,128.4,128.4,128.03,128.06,8902.0,126.4077,126.4077,126.0435,126.073,8902.0
2022-11-04 12:40:00,128.06,128.06,127.83,127.95,6300.0,126.073,126.073,125.8466,125.9647,6300.0
2022-11-04 12:45:00,127.98,128.13,127.89,127.93,8548.0,125.9943,126.1419,125.9057,125.945,8548.0
2022-11-04 12:50:00,127.9,128.2,127.86,127.97,10940.0,125.9155,126.2108,125.8761,125.9844,10940.0
2022-11-04 12:55:00,128.21,128.21,128.04,128.07,5332.0,126.2207,126.2207,126.0533,126.0829,5332.0
2022-11-04 13:00:00,128.03,128.03,127.71,127.85,5140.0,126.0435,126.0435,125.7285,125.8663,5140.0
2022-11-04 13:05:00,127.96,128.0,127.44,127.44,14819.0,125.9746,126.014,125.4626,125.4626,14819.0
2022-11-04 13:10:00,127.41,127.95,127.41,127.92,4929.0,125.4331,125.9647,125.4331,125.9352,4929.0
2022-11-04 13:15:00,127.88,127.96,127.64,127.71,4151.0,125.8958,125.9746,125.6595,125.7285,4151.0
2022-11-04 13:20:00,127.69,127.69,127.55,127.59,3623.0,125.7088,125.7088,125.5709,125.6103,3623.0
2022-11-04 13:25:00,127.56,127.56,127.24,127.25,4686.0,125.5808,125.5808,125.2657,125.2756,4686.0
2022-11-04 13:30:00,127.27,127.44,127.19,127.41,6876.0,125.2953,125.4626,125.2165,125.4331,6876.0
2022-11-04 13:35:00,127.44,127.64,127.38,127.54,8665.0,125.4626,125.6595,125.4036,125.5611,8665.0
2022-11-04 13:40:00,127.48,127.53,127.38,127.47,3447.0,125.502,125.5512,125.4036,125.4922,3447.0
2022-11-04 13:45:00,127.41,127.41,127.27,127.4,6077.0,125.4331,125.4331,125.2953,125.4233,6077.0
2022-11-04 13:50:00,127.42,127.55,127.29,127.52,5618.0,125.443,125.5709,125.315,125.5414,5618.0
2022-11-04 13:55:00,127.52,127.52,127.34,127.4,8434.0,125.5414,125.5414,125.3642,125.4233,8434.0
2022-11-04 14:00:00,127.47,127.71,127.38,127.66,8152.0,125.4922,125.7285,125.4036,125.6792,8152.0
2022-11-04 14:05:00,127.65,127.85,127.56,127.79,7026.0,125.6694,125.8663,125.5808,125.8072,7026.0
2022-11-04 14:10:00,127.79,127.98,127.75,127.9,9852.0,125.8072,125.9943,125.7678,125.9155,9852.0
2022-11-04 14:15:00,127.92,128.31,127.85,128.3,8296.0,125.9352,126.3191,125.8663,126.3093,8296.0
2022-11-04 14:20:00,128.27,128.59,128.23,128.56,12510.0,126.2798,126.5948,126.2404,126.5653,12510.0
2022-11-04 14:25:00,128.57,128.79,128.49,128.74,12724.0,126.5751,126.7917,126.4963,126.7425,12724.0
2022-11-04 14:30:00,128.77,128.86,128.63,128.83,15180.0,126.772,126.8606,126.6342,126.8311,15180.0
2022-11-04 14:35:00,128.83,128.92,128.68,128.73,9510.0,126.8311,126.9197,126.6834,126.7326,9510.0
2022-11-04 14:40:00,128.69,129.03,128.69,128.98,5171.0,126.6932,127.028,126.6932,126.9787,5171.0
2022-11-04 14:45:00,129.02,129.02,128.84,128.85,6411.0,127.0181,127.0181,126.8409,126.8508,6411.0
2022-11-04 14:50:00,128.87,128.98,128.81,128.89,7789.0,126.8705,126.9787,126.8114,126.8901,7789.0
2022-11-04 14:55:00,128.83,129.0,128.83,128.94,7245.0,126.8311,126.9984,126.8311,126.9394,7245.0
2022-11-04 15:00:00,128.96,129.12,128.83,129.11,11015.0,126.9591,127.1166,126.8311,127.1067,11015.0
2022-11-04 15:05:00,129.14,129.45,129.14,129.43,8562.0,127.1363,127.4415,127.1363,127.4218,8562.0
2022-11-04 15:10:00,129.45,129.5,129.3,129.34,10984.0,127.4415,127.4907,127.2938,127.3332,10984.0
2022-11-04 15:15:00,129.33,129.4,129.26,129.28,7753.0,127.3233,127.3922,127.2544,127.2741,7753.0
2022-11-04 15:20:00,129.28,129.28,129.1,129.16,9699.0,127.2741,127.2741,127.0969,127.156,9699.0
2022-11-04 15:25:00,129.16,129.37,129.15,129.24,10633.0,127.156,127.3627,127.1461,127.2347,10633.0
2022-11-04 15:30:00,129.21,129.42,129.1,129.37,15178.0,127.2052,127.4119,127.0969,127.3627,15178.0
2022-11-04 15:35:00,129.39,129.43,129.26,129.39,13666.0,127.3824,127.4218,127.2544,127.3824,13666.0
2022-11-04 15:40:00,129.4,129.61,129.24,129.58,26738.0,127.3922,127.599,127.2347,127.5694,26738.0
2022-11-04 15:45:00,129.58,129.58,129.22,129.23,21414.0,127.5694,127.5694,127.215,127.2249,21414.0
2022-11-04 15:50:00,129.27,129.6,129.24,129.55,53740.0,127.2642,127.5891,127.2347,127.5399,53740.0
2022-11-04 15:55:00,129.58,129.82,129.54,129.78,145093.0,127.5694,127.8057,127.5301,127.7663,145093.0
2022-11-07 09:30:00,130.18,132.19,130.0,130.34,81193.0,128.1601,130.1389,127.9829,128.3176,81193.0
2022-11-07 09:35:00,130.31,130.64,129.96,130.53,22903.0,128.2881,128.613,127.9435,128.5047,22903.0
2022-11-07 09:40:00,130.71,131.26,130.68,131.21,14346.0,128.6819,129.2234,128.6524,129.1741,14346.0
2022-11-07 09:45:00,131.2,131.51,130.62,130.88,18933.0,129.1643,129.4695,128.5933,128.8493,18933.0
2022-11-07 09:50:00,130.95,131.01,130.34,130.34,16528.0,128.9182,128.9772,128.3176,128.3176,16528.0
2022-11-07 09:55:00,130.44,131.08,130.33,130.33,17390.0,128.4161,129.0462,128.3078,128.3078,17390.0
2022-11-07 10:00:00,130.26,130.68,130.21,130.68,25261.0,128.2389,128.6524,128.1897,128.6524,25261.0
2022-11-07 10:05:00,130.66,131.02,130.65,131.02,14047.0,128.6327,128.9871,128.6228,128.9871,14047.0
2022-11-07 10:10:00,131.06,131.51,130.95,131.51,9306.0,129.0265,129.4695,128.9182,129.4695,9306.0
2022-11-07 10:15:00,131.51,132.06,131.34,131.95,13555.0,129.4695,130.011,129.3021,129.9027,13555.0
2022-11-07 10:20:00,131.9,131.9,131.29,131.61,12448.0,129.8534,129.8534,129.2529,129.5679,12448.0
2022-11-07 10:25:00,131.58,131.8,131.41,131.8,12547.0,129.5384,129.755,129.371,129.755,12547.0
2022-11-07 10:30:00,131.78,132.27,131.66,132.23,12238.0,129.7353,130.2177,129.6172,130.1783,12238.0
2022-11-07 10:35:00,132.22,132.32,131.97,131.99,10205.0,130.1685,130.2669,129.9224,129.942,10205.0
2022-11-07 10:40:00,132.06,132.28,132.04,132.15,7931.0,130.011,130.2275,129.9913,130.0996,7931.0
2022-11-07 10:45:00,132.15,132.33,132.09,132.17,6430.0,130.0996,130.2768,130.0405,130.1192,6430.0
2022-11-07 10:50:00,132.12,132.65,132.12,132.51,19531.0,130.07,130.5918,130.07,130.454,19531.0
2022-11-07 10:55:00,132.48,132.48,132.12,132.35,17621.0,130.4244,130.4244,130.07,130.2965,17621.0
2022-11-07 11:00:00,132.34,132.5,132.14,132.48,16785.0,130.2866,130.4441,130.0897,130.4244,16785.0
2022-11-07 11:05:00,132.41,132.42,132.0,132.19,49166.0,130.3555,130.3654,129.9519,130.1389,49166.0
2022-11-07 11:10:00,132.17,132.23,131.74,131.74,12158.0,130.1192,130.1783,129.6959,129.6959,12158.0
2022-11-07 11:15:00,131.77,132.0,131.75,131.75,10180.0,129.7255,129.9519,129.7058,129.7058,10180.0
2022-11-07 11:20:00,131.68,131.77,131.45,131.54,10715.0,129.6369,129.7255,129.4104,129.499,10715.0
2022-11-07 11:25:00,131.53,131.64,131.35,131.37,10211.0,129.4892,129.5975,129.312,129.3317,10211.0
2022-11-07 11:30:00,131.42,131.63,131.21,131.53,12932.0,129.3809,129.5876,129.1741,129.4892,12932.0
2022-11-07 11:35:00,131.5,131.53,131.37,131.46,6352.0,129.4596,129.4892,129.3317,129.4203,6352.0
2022-11-07 11:40:00,131.36,131.42,130.91,131.06,7967.0,129.3218,129.3809,128.8788,129.0265,7967.0
2022-11-07 11:45:00,131.07,131.25,131.04,131.04,10385.0,129.0363,129.2135,129.0068,129.0068,10385.0
2022-11-07 11:50:00,131.06,131.45,130.98,131.45,7416.0,129.0265,129.4104,128.9477,129.4104,7416.0
2022-11-07 11:55:00,131.42,131.46,131.3,131.4,12813.0,129.3809,129.4203,129.2627,129.3612,12813.0
2022-11-07 12:00:00,131.35,131.39,131.15,131.35,8045.0,129.312,129.3514,129.1151,129.312,8045.0
2022-11-07 12:05:00,131.34,131.56,131.24,131.51,16877.0,129.3021,129.5187,129.2037,129.4695,16877.0
2022-11-07 12:10:00,131.48,131.51,131.29,131.32,11182.0,129.44,129.4695,129.2529,129.2824,11182.0
2022-11-07 12:15:00,131.31,131.46,131.25,131.4,8702.0,129.2726,129.4203,129.2135,129.3612,8702.0
2022-11-07 12:20:00,131.37,131.48,131.29,131.41,10743.0,129.3317,129.44,129.2529,129.371,10743.0
2022-11-07 12:25:00,131.38,131.42,131.24,131.35,10760.0,129.3415,129.3809,129.2037,129.312,10760.0
2022-11-07 12:30:00,131.39,131.48,131.29,131.42,5206.0,129.3514,129.44,129.2529,129.3809,5206.0
2022-11-07 12:35:00,131.41,131.44,131.29,131.44,9823.0,129.371,129.4006,129.2529,129.4006,9823.0
2022-11-07 12:40:00,131.5,131.56,131.35,131.53,13436.0,129.4596,129.5187,129.312,129.4892,13436.0
2022-11-07 12:45:00,131.51,131.56,131.4,131.52,4900.0,129.4695,129.5187,129.3612,129.4793,4900.0
2022-11-07 12:50:00,131.47,131.57,131.42,131.47,7733.0,129.4301,129.5286,129.3809,129.4301,7733.0
2022-11-07 12:55:00,131.43,131.54,131.35,131.53,31467.0,129.3907,129.499,129.312,129.4892,31467.0
2022-11-07 13:00:00,131.49,131.65,131.48,131.63,10965.0,129.4498,129.6073,129.44,129.5876,10965.0
2022-11-07 13:05:00,131.61,131.61,131.45,131.52,7509.0,129.5679,129.5679,129.4104,129.4793,7509.0
2022-11-07 13:10:00,131.5,131.65,131.49,131.55,9306.0,129.4596,129.6073,129.4498,129.5089,9306.0
2022-11-07 13:15:00,131.55,131.55,131.24,131.26,101749.0,129.5089,129.5089,129.2037,129.2234,101749.0
2022-11-07 13:20:00,131.27,131.32,131.05,131.32,6595.0,129.2332,129.2824,129.0166,129.2824,6595.0
2022-11-07 13:25:00,131.28,131.51,131.21,131.25,65464.0,129.2431,129.4695,129.1741,129.2135,65464.0
2022-11-07 13:30:00,131.27,131.48,131.26,131.48,6792.0,129.2332,129.44,129.2234,129.44,6792.0
2022-11-07 13:35:00,131.53,131.65,131.48,131.63,4201.0,129.4892,129.6073,129.44,129.5876,4201.0
2022-11-07 13:40:00,131.63,132.0,131.62,132.0,7904.0,129.5876,129.9519,129.5778,129.9519,7904.0
2022-11-07 13:45:00,132.0,132.37,131.98,132.31,13606.0,129.9519,130.3161,129.9322,130.2571,13606.0
2022-11-07 13:50:00,132.34,132.57,132.3,132.57,6668.0,130.2866,130.513,130.2472,130.513,6668.0
2022-11-07 13:55:00,132.53,132.54,132.35,132.35,3892.0,130.4737,130.4835,130.2965,130.2965,3892.0
2022-11-07 14:00:00,132.35,132.55,132.35,132.53,5605.0,130.2965,130.4934,130.2965,130.4737,5605.0
2022-11-07 14:05:00,132.51,132.95,132.51,132.94,37237.0,130.454,130.8871,130.454,130.8773,37237.0
2022-11-07 14:10:00,132.91,133.28,132.89,133.27,18042.0,130.8478,131.212,130.8281,131.2022,18042.0
2022-11-07 14:15:00,133.3,133.4,132.99,133.21,14084.0,131.2317,131.3302,130.9265,131.1431,14084.0
2022-11-07 14:20:00,133.21,133.21,132.93,133.03,9865.0,131.1431,131.1431,130.8675,130.9659,9865.0
2022-11-07 14:25:00,133.03,133.09,132.87,132.97,20343.0,130.9659,131.025,130.8084,130.9068,20343.0
2022-11-07 14:30:00,133.0,133.17,132.88,133.16,7123.0,130.9364,131.1037,130.8182,131.0939,7123.0
2022-11-07 14:35:00,133.14,133.16,133.01,133.08,5813.0,131.0742,131.0939,130.9462,131.0151,5813.0
2022-11-07 14:40:00,133.11,133.19,133.07,133.19,8703.0,131.0447,131.1234,131.0053,131.1234,8703.0
2022-11-07 14:45:00,133.2,133.23,132.87,132.9,26284.0,131.1333,131.1628,130.8084,130.8379,26284.0
2022-11-07 14:50:00,132.91,132.99,132.85,132.96,8322.0,130.8478,130.9265,130.7887,130.897,8322.0
2022-11-07 14:55:00,132.97,132.99,132.85,132.85,10258.0,130.9068,130.9265,130.7887,130.7887,10258.0
2022-11-07 15:00:00,132.82,132.88,132.68,132.74,16247.0,130.7592,130.8182,130.6213,130.6804,16247.0
2022-11-07 15:05:00,132.78,132.83,132.68,132.83,7726.0,130.7198,130.769,130.6213,130.769,7726.0
2022-11-07 15:10:00,132.83,132.85,132.53,132.6,16301.0,130.769,130.7887,130.4737,130.5426,16301.0
2022-11-07 15:15:00,132.58,132.65,132.38,132.38,14575.0,130.5229,130.5918,130.326,130.326,14575.0
2022-11-07 15:20:00,132.36,132.38,132.22,132.32,15664.0,130.3063,130.326,130.1685,130.2669,15664.0
2022-11-07 15:25:00,132.32,132.35,132.06,132.1,15799.0,130.2669,130.2965,130.011,130.0503,15799.0
2022-11-07 15:30:00,132.07,132.12,131.89,131.91,28591.0,130.0208,130.07,129.8436,129.8633,28591.0
2022-11-07 15:35:00,131.91,132.0,131.82,131.94,27945.0,129.8633,129.9519,129.7747,129.8928,27945.0
2022-11-07 15:40:00,131.94,132.22,131.91,132.11,23108.0,129.8928,130.1685,129.8633,130.0602,23108.0
2022-11-07 15:45:00,132.03,132.07,131.87,132.06,22939.0,129.9814,130.0208,129.8239,130.011,22939.0
2022-11-07 15:50:00,132.08,132.3,132.06,132.23,49646.0,130.0306,130.2472,130.011,130.1783,49646.0
2022-11-07 15:55:00,132.26,132.57,132.17,132.42,134378.0,130.2079,130.513,130.1192,130.3654,134378.0
2022-11-08 09:30:00,130.19,130.58,129.19,129.49,71138.0,128.17,128.5539,127.1855,127.4808,71138.0
2022-11-08 09:35:00,129.54,130.42,129.01,130.34,19452.0,127.5301,128.3964,127.0083,128.3176,19452.0
2022-11-08 09:40:00,130.29,131.03,130.24,130.68,20872.0,128.2684,128.9969,128.2192,128.6524,20872.0
2022-11-08 09:45:00,130.91,131.47,130.76,131.09,15473.0,128.8788,129.4301,128.7311,129.056,15473.0
2022-11-08 09:50:00,130.97,131.47,130.91,131.18,27436.0,128.9379,129.4301,128.8788,129.1446,27436.0
2022-11-08 09:55:00,131.12,131.14,130.35,130.36,31701.0,129.0855,129.1052,128.3275,128.3373,31701.0
2022-11-08 10:00:00,130.43,131.13,130.37,130.71,36776.0,128.4062,129.0954,128.3472,128.6819,36776.0
2022-11-08 10:05:00,130.58,130.62,130.17,130.27,42262.0,128.5539,128.5933,128.1503,128.2487,42262.0
2022-11-08 10:10:00,130.23,130.46,129.81,130.22,53179.0,128.2094,128.4358,127.7959,128.1995,53179.0
2022-11-08 10:15:00,130.28,130.36,130.01,130.16,35291.0,128.2586,128.3373,127.9928,128.1404,35291.0
2022-11-08 10:20:00,130.14,130.31,129.88,130.13,12449.0,128.1207,128.2881,127.8648,128.1109,12449.0
2022-11-08 10:25:00,130.07,130.19,129.63,129.79,17093.0,128.0518,128.17,127.6187,127.7762,17093.0
2022-11-08 10:30:00,129.75,129.82,129.26,129.3,22844.0,127.7368,127.8057,127.2544,127.2938,22844.0
2022-11-08 10:35:00,129.34,129.78,129.16,129.77,19059.0,127.3332,127.7663,127.156,127.7565,19059.0
2022-11-08 10:40:00,129.8,130.0,129.53,129.56,23868.0,127.786,127.9829,127.5202,127.5497,23868.0
2022-11-08 10:45:00,129.56,129.74,129.43,129.66,13105.0,127.5497,127.727,127.4218,127.6482,13105.0
2022-11-08 10:50:00,129.66,129.73,129.29,129.44,21688.0,127.6482,127.7171,127.2839,127.4316,21688.0
2022-11-08 10:55:00,129.47,129.52,129.25,129.43,13019.0,127.4611,127.5104,127.2446,127.4218,13019.0
2022-11-08 11:00:00,129.49,129.62,129.14,129.14,13645.0,127.4808,127.6088,127.1363,127.1363,13645.0
2022-11-08 11:05:00,129.1,129.16,128.85,128.91,14451.0,127.0969,127.156,126.8508,126.9098,14451.0
2022-11-08 11:10:00,129.0,129.81,128.94,129.69,39278.0,126.9984,127.7959,126.9394,127.6777,39278.0
2022-11-08 11:15:00,129.7,130.04,129.64,129.86,13911.0,127.6876,128.0223,127.6285,127.8451,13911.0
2022-11-08 11:20:00,129.83,130.44,129.76,130.44,17278.0,127.8156,128.4161,127.7466,128.4161,17278.0
2022-11-08 11:25:00,130.35,130.36,130.01,130.28,14784.0,128.3275,128.3373,127.9928,128.2586,14784.0
2022-11-08 11:30:00,130.31,130.34,129.86,130.07,19979.0,128.2881,128.3176,127.8451,128.0518,19979.0
2022-11-08 11:35:00,130.09,130.66,130.09,130.39,22661.0,128.0715,128.6327,128.0715,128.3669,22661.0
2022-11-08 11:40:00,130.39,130.56,130.21,130.39,23809.0,128.3669,128.5342,128.1897,128.3669,23809.0
2022-11-08 11:45:00,130.46,130.53,130.11,130.19,31443.0,128.4358,128.5047,128.0912,128.17,31443.0
2022-11-08 11:50:00,130.14,130.6,130.08,130.6,5585.0,128.1207,128.5736,128.0617,128.5736,5585.0
2022-11-08 11:55:00,130.53,130.73,130.35,130.72,7057.0,128.5047,128.7016,128.3275,128.6917,7057.0
2022-11-08 12:00:00,130.69,130.72,130.48,130.6,10815.0,128.6622,128.6917,128.4555,128.5736,10815.0
2022-11-08 12:05:00,130.56,130.71,130.51,130.67,3994.0,128.5342,128.6819,128.485,128.6425,3994.0
2022-11-08 12:10:00,130.65,130.77,130.45,130.47,4074.0,128.6228,128.741,128.4259,128.4456,4074.0
2022-11-08 12:15:00,130.46,130.46,130.26,130.41,4300.0,128.4358,128.4358,128.2389,128.3866,4300.0
2022-11-08 12:20:00,130.4,130.65,130.35,130.62,4069.0,128.3767,128.6228,128.3275,128.5933,4069.0
2022-11-08 12:25:00,130.58,130.71,130.56,130.61,3881.0,128.5539,128.6819,128.5342,128.5835,3881.0
2022-11-08 12:30:00,130.65,130.71,130.54,130.64,5770.0,128.6228,128.6819,128.5145,128.613,5770.0
2022-11-08 12:35:00,130.68,130.79,130.6,130.76,3369.0,128.6524,128.7607,128.5736,128.7311,3369.0
2022-11-08 12:40:00,130.78,131.07,130.76,131.07,6100.0,128.7508,129.0363,128.7311,129.0363,6100.0
2022-11-08 12:45:00,131.09,131.14,130.97,131.04,6388.0,129.056,129.1052,128.9379,129.0068,6388.0
2022-11-08 12:50:00,131.01,131.06,130.77,130.86,4400.0,128.9772,129.0265,128.741,128.8296,4400.0
2022-11-08 12:55:00,130.87,130.97,130.83,130.9,4976.0,128.8394,128.9379,128.8,128.869,4976.0
2022-11-08 13:00:00,130.86,130.86,130.62,130.71,7933.0,128.8296,128.8296,128.5933,128.6819,7933.0
2022-11-08 13:05:00,130.61,130.7,130.53,130.67,6751.0,128.5835,128.6721,128.5047,128.6425,6751.0
2022-11-08 13:10:00,130.65,130.66,130.4,130.43,6706.0,128.6228,128.6327,128.3767,128.4062,6706.0
2022-11-08 13:15:00,130.4,130.41,130.0,130.0,3855.0,128.3767,128.3866,127.9829,127.9829,3855.0
2022-11-08 13:20:00,129.91,129.91,129.25,129.38,8432.0,127.8943,127.8943,127.2446,127.3725,8432.0
2022-11-08 13:25:00,129.43,129.58,129.24,129.25,7110.0,127.4218,127.5694,127.2347,127.2446,7110.0
2022-11-08 13:30:00,129.11,129.23,129.03,129.1,6646.0,127.1067,127.2249,127.028,127.0969,6646.0
2022-11-08 13:35:00,129.16,129.3,129.03,129.2,29080.0,127.156,127.2938,127.028,127.1953,29080.0
2022-11-08 13:40:00,129.21,129.3,129.1,129.16,9813.0,127.2052,127.2938,127.0969,127.156,9813.0
2022-11-08 13:45:00,129.18,129.18,128.89,128.89,3800.0,127.1756,127.1756,126.8901,126.8901,3800.0
2022-11-08 13:50:00,128.93,128.97,128.66,128.76,4101.0,126.9295,126.9689,126.6637,126.7622,4101.0
2022-11-08 13:55:00,128.78,128.82,128.29,128.43,10910.0,126.7818,126.8212,126.2995,126.4373,10910.0
2022-11-08 14:00:00,128.4,128.59,128.39,128.4,5691.0,126.4077,126.5948,126.3979,126.4077,5691.0
2022-11-08 14:05:00,128.39,128.39,128.1,128.12,4600.0,126.3979,126.3979,126.1124,126.1321,4600.0
2022-11-08 14:10:00,128.13,128.25,128.06,128.22,22684.0,126.1419,126.2601,126.073,126.2305,22684.0
2022-11-08 14:15:00,128.22,128.38,128.12,128.15,11004.0,126.2305,126.3881,126.1321,126.1616,11004.0
2022-11-08 14:20:00,128.17,128.25,127.96,127.98,21009.0,126.1813,126.2601,125.9746,125.9943,21009.0
2022-11-08 14:25:00,127.96,128.1,127.83,127.94,23660.0,125.9746,126.1124,125.8466,125.9549,23660.0
2022-11-08 14:30:00,127.92,128.23,127.86,128.21,25218.0,125.9352,126.2404,125.8761,126.2207,25218.0
2022-11-08 14:35:00,128.27,128.73,128.27,128.66,9050.0,126.2798,126.7326,126.2798,126.6637,9050.0
2022-11-08 14:40:00,128.63,129.08,128.57,129.08,6751.0,126.6342,127.0772,126.5751,127.0772,6751.0
2022-11-08 14:45:00,129.09,129.33,129.01,129.2,9825.0,127.087,127.3233,127.0083,127.1953,9825.0
2022-11-08 14:50:00,129.2,129.29,129.14,129.19,5704.0,127.1953,127.2839,127.1363,127.1855,5704.0
2022-11-08 14:55:00,129.19,129.28,129.09,129.09,6288.0,127.1855,127.2741,127.087,127.087,6288.0
2022-11-08 15:00:00,129.09,129.41,129.09,129.26,4173.0,127.087,127.4021,127.087,127.2544,4173.0
2022-11-08 15:05:00,129.26,129.32,129.16,129.18,4447.0,127.2544,127.3135,127.156,127.1756,4447.0
2022-11-08 15:10:00,129.13,129.3,129.13,129.25,6623.0,127.1264,127.2938,127.1264,127.2446,6623.0
2022-11-08 15:15:00,129.29,129.45,129.21,129.41,6338.0,127.2839,127.4415,127.2052,127.4021,6338.0
2022-11-08 15:20:00,129.45,129.49,129.34,129.34,5959.0,127.4415,127.4808,127.3332,127.3332,5959.0
2022-11-08 15:25:00,129.34,129.68,129.34,129.68,8543.0,127.3332,127.6679,127.3332,127.6679,8543.0
2022-11-08 15:30:00,129.69,130.04,129.65,129.93,17982.0,127.6777,128.0223,127.6383,127.914,17982.0
2022-11-08 15:35:00,129.93,129.94,129.66,129.72,18006.0,127.914,127.9238,127.6482,127.7073,18006.0
2022-11-08 15:40:00,129.74,129.75,129.5,129.51,20847.0,127.727,127.7368,127.4907,127.5005,20847.0
2022-11-08 15:45:00,129.51,129.66,129.48,129.5,25109.0,127.5005,127.6482,127.471,127.4907,25109.0
2022-11-08 15:50:00,129.52,129.55,129.3,129.3,44446.0,127.5104,127.5399,127.2938,127.2938,44446.0
2022-11-08 15:55:00,129.34,129.34,128.99,129.1,111764.0,127.3332,127.3332,126.9886,127.0969,111764.0
2022-11-09 09:30:00,128.95,129.14,128.34,129.0,30660.0,126.9492,127.1363,126.3487,126.9984,30660.0
2022-11-09 09:35:00,128.91,129.03,128.28,128.38,7859.0,126.9098,127.028,126.2896,126.3881,7859.0
2022-11-09 09:40:00,128.4,128.85,128.29,128.41,6731.0,126.4077,126.8508,126.2995,126.4176,6731.0
2022-11-09 09:45:00,128.45,128.45,127.92,127.99,3300.0,126.457,126.457,125.9352,126.0041,3300.0
2022-11-09 09:50:00,128.08,128.56,128.06,128.56,4807.0,126.0927,126.5653,126.073,126.5653,4807.0
2022-11-09 09:55:00,128.64,128.71,128.33,128.53,12595.0,126.644,126.7129,126.3388,126.5357,12595.0
2022-11-09 10:00:00,128.53,128.76,128.14,128.68,27554.0,126.5357,126.7622,126.1518,126.6834,27554.0
2022-11-09 10:05:00,128.63,129.04,128.61,128.96,40686.0,126.6342,127.0378,126.6145,126.9591,40686.0
2022-11-09 10:10:00,128.92,128.96,128.57,128.65,10395.0,126.9197,126.9591,126.5751,126.6539,10395.0
2022-11-09 10:15:00,128.64,128.72,128.15,128.27,8450.0,126.644,126.7228,126.1616,126.2798,8450.0
2022-11-09 10:20:00,128.3,128.37,128.12,128.21,13585.0,126.3093,126.3782,126.1321,126.2207,13585.0
2022-11-09 10:25:00,128.21,128.35,127.8,127.9,16762.0,126.2207,126.3585,125.8171,125.9155,16762.0
2022-11-09 10:30:00,127.97,127.98,127.11,127.28,12084.0,125.9844,125.9943,125.1378,125.3051,12084.0
2022-11-09 10:35:00,127.27,127.58,127.08,127.08,17609.0,125.2953,125.6005,125.1082,125.1082,17609.0
2022-11-09 10:40:00,127.08,128.02,127.08,127.91,47542.0,125.1082,126.0336,125.1082,125.9253,47542.0
2022-11-09 10:45:00,127.9,127.97,127.82,127.86,5756.0,125.9155,125.9844,125.8367,125.8761,5756.0
2022-11-09 10:50:00,127.87,127.89,127.61,127.61,4494.0,125.886,125.9057,125.63,125.63,4494.0
2022-11-09 10:55:00,127.52,127.58,127.2,127.37,7541.0,125.5414,125.6005,125.2264,125.3937,7541.0
2022-11-09 11:00:00,127.44,127.66,127.42,127.45,3978.0,125.4626,125.6792,125.443,125.4725,3978.0
2022-11-09 11:05:00,127.49,127.83,127.44,127.83,23317.0,125.5119,125.8466,125.4626,125.8466,23317.0
2022-11-09 11:10:00,127.75,127.77,127.42,127.43,7586.0,125.7678,125.7875,125.443,125.4528,7586.0
2022-11-09 11:15:00,127.46,127.54,127.31,127.37,11385.0,125.4823,125.5611,125.3347,125.3937,11385.0
2022-11-09 11:20:00,127.41,127.46,127.15,127.25,7395.0,125.4331,125.4823,125.1771,125.2756,7395.0
2022-11-09 11:25:00,127.25,127.51,127.25,127.39,4611.0,125.2756,125.5316,125.2756,125.4134,4611.0
2022-11-09 11:30:00,127.35,127.35,127.15,127.18,5550.0,125.374,125.374,125.1771,125.2067,5550.0
2022-11-09 11:35:00,127.2,127.35,127.16,127.24,6105.0,125.2264,125.374,125.187,125.2657,6105.0
2022-11-09 11:40:00,127.25,127.76,127.24,127.66,17874.0,125.2756,125.7777,125.2657,125.6792,17874.0
2022-11-09 11:45:00,127.66,127.92,127.61,127.74,13547.0,125.6792,125.9352,125.63,125.758,13547.0
2022-11-09 11:50:00,127.75,127.89,127.66,127.7,8193.0,125.7678,125.9057,125.6792,125.7186,8193.0
2022-11-09 11:55:00,127.74,127.74,127.4,127.4,6511.0,125.758,125.758,125.4233,125.4233,6511.0
2022-11-09 12:00:00,127.38,127.6,127.35,127.54,7363.0,125.4036,125.6202,125.374,125.5611,7363.0
2022-11-09 12:05:00,127.55,127.63,127.45,127.63,6968.0,125.5709,125.6497,125.4725,125.6497,6968.0
2022-11-09 12:10:00,127.64,127.74,127.58,127.72,4067.0,125.6595,125.758,125.6005,125.7383,4067.0
2022-11-09 12:15:00,127.68,127.78,127.58,127.75,5400.0,125.6989,125.7974,125.6005,125.7678,5400.0
2022-11-09 12:20:00,127.72,127.84,127.71,127.76,6047.0,125.7383,125.8564,125.7285,125.7777,6047.0
2022-11-09 12:25:00,127.79,127.93,127.76,127.82,9017.0,125.8072,125.945,125.7777,125.8367,9017.0
2022-11-09 12:30:00,127.82,127.82,127.63,127.66,10253.0,125.8367,125.8367,125.6497,125.6792,10253.0
2022-11-09 12:35:00,127.67,127.7,127.46,127.47,10083.0,125.6891,125.7186,125.4823,125.4922,10083.0
2022-11-09 12:40:00,127.45,127.51,127.38,127.48,6749.0,125.4725,125.5316,125.4036,125.502,6749.0
2022-11-09 12:45:00,127.45,127.6,127.39,127.56,4502.0,125.4725,125.6202,125.4134,125.5808,4502.0
2022-11-09 12:50:00,127.58,127.64,127.55,127.62,6252.0,125.6005,125.6595,125.5709,125.6398,6252.0
2022-11-09 12:55:00,127.61,127.74,127.56,127.73,6015.0,125.63,125.758,125.5808,125.7481,6015.0
2022-11-09 13:00:00,127.75,127.93,127.61,127.82,6962.0,125.7678,125.945,125.63,125.8367,6962.0
2022-11-09 13:05:00,127.76,127.89,127.74,127.86,6098.0,125.7777,125.9057,125.758,125.8761,6098.0
2022-11-09 13:10:00,127.87,127.99,127.73,127.98,4683.0,125.886,126.0041,125.7481,125.9943,4683.0
2022-11-09 13:15:00,127.97,128.01,127.86,127.86,9028.0,125.9844,126.0238,125.8761,125.8761,9028.0
2022-11-09 13:20:00,127.88,127.95,127.83,127.86,6475.0,125.8958,125.9647,125.8466,125.8761,6475.0
2022-11-09 13:25:00,127.82,127.88,127.7,127.76,7290.0,125.8367,125.8958,125.7186,125.7777,7290.0
2022-11-09 13:30:00,127.74,127.78,127.55,127.55,25705.0,125.758,125.7974,125.5709,125.5709,25705.0
2022-11-09 13:35:00,127.49,127.49,127.25,127.26,6564.0,125.5119,125.5119,125.2756,125.2854,6564.0
2022-11-09 13:40:00,127.27,127.29,127.2,127.2,8541.0,125.2953,125.315,125.2264,125.2264,8541.0
2022-11-09 13:45:00,127.2,127.2,126.94,127.11,6835.0,125.2264,125.2264,124.9704,125.1378,6835.0
2022-11-09 13:50:00,127.16,127.22,127.12,127.22,3158.0,125.187,125.2461,125.1476,125.2461,3158.0
2022-11-09 13:55:00,127.25,127.35,127.24,127.32,6250.0,125.2756,125.374,125.2657,125.3445,6250.0
2022-11-09 14:00:00,127.28,127.28,127.14,127.17,32875.0,125.3051,125.3051,125.1673,125.1968,32875.0
2022-11-09 14:05:00,127.16,127.31,127.05,127.25,6007.0,125.187,125.3347,125.0787,125.2756,6007.0
2022-11-09 14:10:00,127.26,127.3,127.14,127.22,5409.0,125.2854,125.3248,125.1673,125.2461,5409.0
2022-11-09 14:15:00,127.22,127.22,127.05,127.1,4604.0,125.2461,125.2461,125.0787,125.1279,4604.0
2022-11-09 14:20:00,127.1,127.12,126.73,126.73,11913.0,125.1279,125.1476,124.7637,124.7637,11913.0
2022-11-09 14:25:00,126.75,126.81,126.67,126.67,12959.0,124.7833,124.8424,124.7046,124.7046,12959.0
2022-11-09 14:30:00,126.69,126.7,126.4,126.43,9405.0,124.7243,124.7341,124.4388,124.4683,9405.0
2022-11-09 14:35:00,126.43,126.49,126.25,126.34,14276.0,124.4683,124.5274,124.2911,124.3797,14276.0
2022-11-09 14:40:00,126.33,126.54,126.28,126.46,8880.0,124.3699,124.5766,124.3206,124.4978,8880.0
2022-11-09 14:45:00,126.48,126.57,126.25,126.31,30533.0,124.5175,124.6061,124.2911,124.3502,30533.0
2022-11-09 14:50:00,126.35,126.46,126.28,126.3,11059.0,124.3896,124.4978,124.3206,124.3403,11059.0
2022-11-09 14:55:00,126.29,126.47,126.24,126.42,39744.0,124.3305,124.5077,124.2813,124.4585,39744.0
2022-11-09 15:00:00,126.39,126.52,126.32,126.52,18595.0,124.4289,124.5569,124.36,124.5569,18595.0
2022-11-09 15:05:00,126.55,126.8,126.54,126.73,8737.0,124.5864,124.8326,124.5766,124.7637,8737.0
2022-11-09 15:10:00,126.69,126.69,126.51,126.51,10221.0,124.7243,124.7243,124.5471,124.5471,10221.0
2022-11-09 15:15:00,126.48,126.55,126.38,126.43,8104.0,124.5175,124.5864,124.4191,124.4683,8104.0
2022-11-09 15:20:00,126.45,126.45,126.24,126.28,13010.0,124.488,124.488,124.2813,124.3206,13010.0
2022-11-09 15:25:00,126.27,126.44,126.27,126.41,18131.0,124.3108,124.4782,124.3108,124.4486,18131.0
2022-11-09 15:30:00,126.39,126.61,126.28,126.58,25703.0,124.4289,124.6455,124.3206,124.616,25703.0
2022-11-09 15:35:00,126.57,126.61,126.36,126.36,53161.0,124.6061,124.6455,124.3994,124.3994,53161.0
2022-11-09 15:40:00,126.35,126.37,126.19,126.24,18375.0,124.3896,124.4092,124.232,124.2813,18375.0
2022-11-09 15:45:00,126.25,126.27,126.09,126.13,28733.0,124.2911,124.3108,124.1336,124.173,28733.0
2022-11-09 15:50:00,126.14,126.27,126.0,126.13,73169.0,124.1828,124.3108,124.045,124.173,73169.0
2022-11-09 15:55:00,126.13,126.39,126.06,126.29,138259.0,124.173,124.4289,124.1041,124.3305,138259.0
2022-11-10 09:30:00,129.84,129.91,128.63,128.91,57520.0,127.8254,127.8943,126.6342,126.9098,57520.0
2022-11-10 09:35:00,128.87,129.17,128.38,129.11,20018.0,126.8705,127.1658,126.3881,127.1067,20018.0
2022-11-10 09:40:00,129.17,129.73,128.61,129.64,21307.0,127.1658,127.7171,126.6145,127.6285,21307.0
2022-11-10 09:45:00,129.64,130.72,129.43,130.71,34498.0,127.6285,128.6917,127.4218,128.6819,34498.0
2022-11-10 09:50:00,130.7,130.7,130.21,130.21,36427.0,128.6721,128.6721,128.1897,128.1897,36427.0
2022-11-10 09:55:00,130.32,131.07,130.31,131.07,13130.0,128.298,129.0363,128.2881,129.0363,13130.0
2022-11-10 10:00:00,131.07,131.55,131.07,131.09,22366.0,129.0363,129.5089,129.0363,129.056,22366.0
2022-11-10 10:05:00,131.06,131.19,130.87,131.0,20262.0,129.0265,129.1545,128.8394,128.9674,20262.0
2022-11-10 10:10:00,131.0,131.0,130.46,130.46,10844.0,128.9674,128.9674,128.4358,128.4358,10844.0
2022-11-10 10:15:00,130.44,130.88,130.42,130.78,18317.0,128.4161,128.8493,128.3964,128.7508,18317.0
2022-11-10 10:20:00,130.75,131.12,130.59,130.59,17340.0,128.7213,129.0855,128.5638,128.5638,17340.0
2022-11-10 10:25:00,130.6,130.61,130.29,130.47,18171.0,128.5736,128.5835,128.2684,128.4456,18171.0
2022-11-10 10:30:00,130.52,130.52,130.12,130.52,23412.0,128.4949,128.4949,128.1011,128.4949,23412.0
2022-11-10 10:35:00,130.49,130.5,130.03,130.09,15066.0,128.4653,128.4752,128.0125,128.0715,15066.0
2022-11-10 10:40:00,130.04,130.26,130.0,130.08,17293.0,128.0223,128.2389,127.9829,128.0617,17293.0
2022-11-10 10:45:00,130.06,130.37,129.95,130.3,9492.0,128.042,128.3472,127.9337,128.2783,9492.0
2022-11-10 10:50:00,130.31,130.35,130.07,130.07,12862.0,128.2881,128.3275,128.0518,128.0518,12862.0
2022-11-10 10:55:00,130.06,130.06,129.66,129.68,13539.0,128.042,128.042,127.6482,127.6679,13539.0
2022-11-10 11:00:00,129.72,129.76,129.42,129.48,8487.0,127.7073,127.7466,127.4119,127.471,8487.0
2022-11-10 11:05:00,129.47,129.77,129.47,129.77,6486.0,127.4611,127.7565,127.4611,127.7565,6486.0
2022-11-10 11:10:00,129.85,130.07,129.66,130.06,6624.0,127.8352,128.0518,127.6482,128.042,6624.0
2022-11-10 11:15:00,130.14,130.25,129.94,129.94,6169.0,128.1207,128.229,127.9238,127.9238,6169.0
2022-11-10 11:20:00,130.0,130.0,129.69,129.71,6776.0,127.9829,127.9829,127.6777,127.6974,6776.0
2022-11-10 11:25:00,129.7,129.77,129.55,129.71,7262.0,127.6876,127.7565,127.5399,127.6974,7262.0
2022-11-10 11:30:00,129.75,129.88,129.61,129.61,14196.0,127.7368,127.8648,127.599,127.599,14196.0
2022-11-10 11:35:00,129.62,129.72,129.44,129.72,6087.0,127.6088,127.7073,127.4316,127.7073,6087.0
2022-11-10 11:40:00,129.78,129.81,129.67,129.67,5546.0,127.7663,127.7959,127.658,127.658,5546.0
2022-11-10 11:45:00,129.67,129.76,129.61,129.61,4119.0,127.658,127.7466,127.599,127.599,4119.0
2022-11-10 11:50:00,129.67,129.67,129.39,129.43,5586.0,127.658,127.658,127.3824,127.4218,5586.0
2022-11-10 11:55:00,129.46,129.64,129.39,129.41,12385.0,127.4513,127.6285,127.3824,127.4021,12385.0
2022-11-10 12:00:00,129.41,129.46,129.28,129.31,11783.0,127.4021,127.4513,127.2741,127.3036,11783.0
2022-11-10 12:05:00,129.3,129.49,129.29,129.4,16739.0,127.2938,127.4808,127.2839,127.3922,16739.0
2022-11-10 12:10:00,129.39,129.68,129.37,129.68,9809.0,127.3824,127.6679,127.3627,127.6679,9809.0
2022-11-10 12:15:00,129.73,129.96,129.73,129.91,11305.0,127.7171,127.9435,127.7171,127.8943,11305.0
2022-11-10 12:20:00,129.91,129.91,129.75,129.84,13631.0,127.8943,127.8943,127.7368,127.8254,13631.0
2022-11-10 12:25:00,129.81,129.93,129.69,129.69,6664.0,127.7959,127.914,127.6777,127.6777,6664.0
2022-11-10 12:30:00,129.69,129.69,129.26,129.28,11280.0,127.6777,127.6777,127.2544,127.2741,11280.0
2022-11-10 12:35:00,129.28,129.38,129.15,129.19,11080.0,127.2741,127.3725,127.1461,127.1855,11080.0
2022-11-10 12:40:00,129.19,129.45,129.19,129.44,5283.0,127.1855,127.4415,127.1855,127.4316,5283.0
2022-11-10 12:45:00,129.47,129.47,129.0,129.08,7644.0,127.4611,127.4611,126.9984,127.0772,7644.0
2022-11-10 12:50:00,129.12,129.15,128.97,129.05,4900.0,127.1166,127.1461,126.9689,127.0477,4900.0
2022-11-10 12:55:00,129.01,129.05,128.83,128.83,7411.0,127.0083,127.0477,126.8311,126.8311,7411.0
2022-11-10 13:00:00,128.86,129.15,128.71,129.13,18700.0,126.8606,127.1461,126.7129,127.1264,18700.0
2022-11-10 13:05:00,129.14,129.14,128.94,129.04,7062.0,127.1363,127.1363,126.9394,127.0378,7062.0
2022-11-10 13:10:00,129.04,129.3,129.03,129.3,4853.0,127.0378,127.2938,127.028,127.2938,4853.0
2022-11-10 13:15:00,129.31,129.38,129.25,129.32,3876.0,127.3036,127.3725,127.2446,127.3135,3876.0
2022-11-10 13:20:00,129.29,129.32,129.06,129.06,7950.0,127.2839,127.3135,127.0575,127.0575,7950.0
2022-11-10 13:25:00,129.05,129.26,129.04,129.26,5182.0,127.0477,127.2544,127.0378,127.2544,5182.0
2022-11-10 13:30:00,129.26,129.3,129.15,129.3,6224.0,127.2544,127.2938,127.1461,127.2938,6224.0
2022-11-10 13:35:00,129.3,129.32,129.18,129.2,7026.0,127.2938,127.3135,127.1756,127.1953,7026.0
2022-11-10 13:40:00,129.18,129.36,129.13,129.21,9023.0,127.1756,127.3528,127.1264,127.2052,9023.0
2022-11-10 13:45:00,129.23,129.33,129.2,129.25,10824.0,127.2249,127.3233,127.1953,127.2446,10824.0
2022-11-10 13:50:00,129.23,129.46,129.23,129.35,12925.0,127.2249,127.4513,127.2249,127.343,12925.0
2022-11-10 13:55:00,129.28,129.51,129.26,129.45,13161.0,127.2741,127.5005,127.2544,127.4415,13161.0
2022-11-10 14:00:00,129.42,129.49,129.42,129.48,4049.0,127.4119,127.4808,127.4119,127.471,4049.0
2022-11-10 14:05:00,129.45,129.54,129.43,129.48,4435.0,127.4415,127.5301,127.4218,127.471,4435.0
2022-11-10 14:10:00,129.47,129.5,129.42,129.43,8425.0,127.4611,127.4907,127.4119,127.4218,8425.0
2022-11-10 14:15:00,129.43,129.53,129.36,129.5,6509.0,127.4218,127.5202,127.3528,127.4907,6509.0
2022-11-10 14:20:00,129.47,129.53,129.4,129.41,9632.0,127.4611,127.5202,127.3922,127.4021,9632.0
2022-11-10 14:25:00,129.41,129.51,129.39,129.48,14271.0,127.4021,127.5005,127.3824,127.471,14271.0
2022-11-10 14:30:00,129.46,129.72,129.42,129.7,8233.0,127.4513,127.7073,127.4119,127.6876,8233.0
2022-11-10 14:35:00,129.71,129.99,129.71,129.88,4966.0,127.6974,127.9731,127.6974,127.8648,4966.0
2022-11-10 14:40:00,129.86,129.87,129.75,129.78,4701.0,127.8451,127.8549,127.7368,127.7663,4701.0
2022-11-10 14:45:00,129.75,129.84,129.71,129.76,4300.0,127.7368,127.8254,127.6974,127.7466,4300.0
2022-11-10 14:50:00,129.72,129.9,129.68,129.89,6553.0,127.7073,127.8845,127.6679,127.8746,6553.0
2022-11-10 14:55:00,129.85,129.91,129.74,129.87,13537.0,127.8352,127.8943,127.727,127.8549,13537.0
2022-11-10 15:00:00,129.85,129.85,129.76,129.8,4892.0,127.8352,127.8352,127.7466,127.786,4892.0
2022-11-10 15:05:00,129.77,130.15,129.77,130.15,6767.0,127.7565,128.1306,127.7565,128.1306,6767.0
2022-11-10 15:10:00,130.18,130.25,130.1,130.12,13062.0,128.1601,128.229,128.0814,128.1011,13062.0
2022-11-10 15:15:00,130.08,130.12,129.99,129.99,8449.0,128.0617,128.1011,127.9731,127.9731,8449.0
2022-11-10 15:20:00,130.01,130.12,129.95,130.07,15195.0,127.9928,128.1011,127.9337,128.0518,15195.0
2022-11-10 15:25:00,130.03,130.18,129.95,130.15,13610.0,128.0125,128.1601,127.9337,128.1306,13610.0
2022-11-10 15:30:00,130.14,130.22,129.87,129.9,19363.0,128.1207,128.1995,127.8549,127.8845,19363.0
2022-11-10 15:35:00,129.93,130.01,129.83,129.83,21323.0,127.914,127.9928,127.8156,127.8156,21323.0
2022-11-10 15:40:00,129.83,130.18,129.8,130.18,38376.0,127.8156,128.1601,127.786,128.1601,38376.0
2022-11-10 15:45:00,130.14,130.23,130.06,130.22,39691.0,128.1207,128.2094,128.042,128.1995,39691.0
2022-11-10 15:50:00,130.23,130.56,130.23,130.46,68478.0,128.2094,128.5342,128.2094,128.4358,68478.0
2022-11-10 15:55:00,130.5,130.53,130.25,130.26,150260.0,128.4752,128.5047,128.229,128.2389,150260.0
2022-11-11 09:30:00,130.61,130.86,129.13,129.32,33665.0,128.5835,128.8296,127.1264,127.3135,33665.0
2022-11-11 09:35:00,129.5,129.77,129.17,129.3,6487.0,127.4907,127.7565,127.1658,127.2938,6487.0
2022-11-11 09:40:00,129.42,129.99,129.42,129.71,8423.0,127.4119,127.9731,127.4119,127.6974,8423.0
2022-11-11 09:45:00,129.72,130.12,129.66,129.93,7803.0,127.7073,128.1011,127.6482,127.914,7803.0
2022-11-11 09:50:00,130.08,130.49,129.74,129.84,9350.0,128.0617,128.4653,127.727,127.8254,9350.0
2022-11-11 09:55:00,129.74,129.84,129.37,129.72,11568.0,127.727,127.8254,127.3627,127.7073,11568.0
2022-11-11 10:00:00,129.57,129.97,129.25,129.51,22461.0,127.5596,127.9534,127.2446,127.5005,22461.0
2022-11-11 10:05:00,129.66,129.83,128.88,128.88,12919.0,127.6482,127.8156,126.8803,126.8803,12919.0
2022-11-11 10:10:00,128.88,129.7,128.88,129.6,12855.0,126.8803,127.6876,126.8803,127.5891,12855.0
2022-11-11 10:15:00,129.66,129.74,129.42,129.52,11129.0,127.6482,127.727,127.4119,127.5104,11129.0
2022-11-11 10:20:00,129.42,129.69,129.42,129.6,9558.0,127.4119,127.6777,127.4119,127.5891,9558.0
2022-11-11 10:25:00,129.59,129.95,129.51,129.84,12772.0,127.5793,127.9337,127.5005,127.8254,12772.0
2022-11-11 10:30:00,129.84,129.92,129.56,129.77,6905.0,127.8254,127.9042,127.5497,127.7565,6905.0
2022-11-11 10:35:00,129.77,129.77,129.24,129.37,7028.0,127.7565,127.7565,127.2347,127.3627,7028.0
2022-11-11 10:40:00,129.37,129.38,129.01,129.12,9499.0,127.3627,127.3725,127.0083,127.1166,9499.0
2022-11-11 10:45:00,129.04,129.34,128.98,129.33,17306.0,127.0378,127.3332,126.9787,127.3233,17306.0
2022-11-11 10:50:00,129.36,129.87,129.36,129.57,14427.0,127.3528,127.8549,127.3528,127.5596,14427.0
2022-11-11 10:55:00,129.47,129.52,129.14,129.18,17031.0,127.4611,127.5104,127.1363,127.1756,17031.0
2022-11-11 11:00:00,129.25,129.88,129.23,129.68,13536.0,127.2446,127.8648,127.2249,127.6679,13536.0
2022-11-11 11:05:00,129.81,130.07,129.62,129.62,21871.0,127.7959,128.0518,127.6088,127.6088,21871.0
2022-11-11 11:10:00,129.71,129.72,129.13,129.17,19825.0,127.6974,127.7073,127.1264,127.1658,19825.0
2022-11-11 11:15:00,129.11,129.29,128.96,129.2,13734.0,127.1067,127.2839,126.9591,127.1953,13734.0
2022-11-11 11:20:00,129.21,129.29,129.03,129.11,8210.0,127.2052,127.2839,127.028,127.1067,8210.0
2022-11-11 11:25:00,129.15,129.28,128.56,128.57,13535.0,127.1461,127.2741,126.5653,126.5751,13535.0
2022-11-11 11:30:00,128.52,128.68,128.41,128.5,22199.0,126.5259,126.6834,126.4176,126.5062,22199.0
2022-11-11 11:35:00,128.45,129.01,128.41,128.92,10798.0,126.457,127.0083,126.4176,126.9197,10798.0
2022-11-11 11:40:00,128.84,129.39,128.79,129.1,7178.0,126.8409,127.3824,126.7917,127.0969,7178.0
2022-11-11 11:45:00,129.16,129.27,128.93,129.25,15990.0,127.156,127.2642,126.9295,127.2446,15990.0
2022-11-11 11:50:00,129.25,129.45,129.25,129.27,9295.0,127.2446,127.4415,127.2446,127.2642,9295.0
2022-11-11 11:55:00,129.28,129.44,129.23,129.38,17514.0,127.2741,127.4316,127.2249,127.3725,17514.0
2022-11-11 12:00:00,129.3,129.64,129.3,129.64,11191.0,127.2938,127.6285,127.2938,127.6285,11191.0
2022-11-11 12:05:00,129.66,129.74,129.61,129.72,7031.0,127.6482,127.727,127.599,127.7073,7031.0
2022-11-11 12:10:00,129.76,130.12,129.76,130.08,5399.0,127.7466,128.1011,127.7466,128.0617,5399.0
2022-11-11 12:15:00,130.11,130.32,130.11,130.28,15727.0,128.0912,128.298,128.0912,128.2586,15727.0
2022-11-11 12:20:00,130.28,130.36,130.19,130.33,5999.0,128.2586,128.3373,128.17,128.3078,5999.0
2022-11-11 12:25:00,130.3,130.33,130.13,130.17,6381.0,128.2783,128.3078,128.1109,128.1503,6381.0
2022-11-11 12:30:00,130.13,130.19,129.84,129.93,6319.0,128.1109,128.17,127.8254,127.914,6319.0
2022-11-11 12:35:00,129.9,130.1,129.88,130.03,4831.0,127.8845,128.0814,127.8648,128.0125,4831.0
2022-11-11 12:40:00,129.96,130.02,129.9,130.01,3401.0,127.9435,128.0026,127.8845,127.9928,3401.0
2022-11-11 12:45:00,130.02,130.08,129.99,130.06,4125.0,128.0026,128.0617,127.9731,128.042,4125.0
2022-11-11 12:50:00,130.12,130.15,130.09,130.12,2982.0,128.1011,128.1306,128.0715,128.1011,2982.0
2022-11-11 12:55:00,130.12,130.26,130.05,130.05,5300.0,128.1011,128.2389,128.0321,128.0321,5300.0
2022-11-11 13:00:00,130.1,130.16,129.98,129.99,6932.0,128.0814,128.1404,127.9632,127.9731,6932.0
2022-11-11 13:05:00,129.99,130.11,129.9,129.99,7318.0,127.9731,128.0912,127.8845,127.9731,7318.0
2022-11-11 13:10:00,130.04,130.1,129.82,129.84,11721.0,128.0223,128.0814,127.8057,127.8254,11721.0
2022-11-11 13:15:00,129.85,130.03,129.84,129.96,9312.0,127.8352,128.0125,127.8254,127.9435,9312.0
2022-11-11 13:20:00,129.99,130.06,129.9,130.05,6333.0,127.9731,128.042,127.8845,128.0321,6333.0
2022-11-11 13:25:00,130.08,130.11,129.99,130.1,6528.0,128.0617,128.0912,127.9731,128.0814,6528.0
2022-11-11 13:30:00,130.09,130.24,130.08,130.18,9672.0,128.0715,128.2192,128.0617,128.1601,9672.0
2022-11-11 13:35:00,130.2,130.2,129.89,130.0,9978.0,128.1798,128.1798,127.8746,127.9829,9978.0
2022-11-11 13:40:00,130.0,130.06,129.94,130.02,5710.0,127.9829,128.042,127.9238,128.0026,5710.0
2022-11-11 13:45:00,130.0,130.09,129.96,130.06,6537.0,127.9829,128.0715,127.9435,128.042,6537.0
2022-11-11 13:50:00,130.05,130.16,130.02,130.08,5600.0,128.0321,128.1404,128.0026,128.0617,5600.0
2022-11-11 13:55:00,130.08,130.2,130.05,130.13,10408.0,128.0617,128.1798,128.0321,128.1109,10408.0
2022-11-11 14:00:00,130.16,130.21,130.0,130.11,11521.0,128.1404,128.1897,127.9829,128.0912,11521.0
2022-11-11 14:05:00,130.11,130.22,130.03,130.08,9984.0,128.0912,128.1995,128.0125,128.0617,9984.0
2022-11-11 14:10:00,130.08,130.1,129.88,129.88,9764.0,128.0617,128.0814,127.8648,127.8648,9764.0
2022-11-11 14:15:00,129.91,129.91,129.76,129.79,8592.0,127.8943,127.8943,127.7466,127.7762,8592.0
2022-11-11 14:20:00,129.79,129.99,129.79,129.98,9794.0,127.7762,127.9731,127.7762,127.9632,9794.0
2022-11-11 14:25:00,129.94,130.05,129.91,130.01,7374.0,127.9238,128.0321,127.8943,127.9928,7374.0
2022-11-11 14:30:00,129.98,130.02,129.93,129.94,7960.0,127.9632,128.0026,127.914,127.9238,7960.0
2022-11-11 14:35:00,129.94,130.12,129.92,130.12,5189.0,127.9238,128.1011,127.9042,128.1011,5189.0
2022-11-11 14:40:00,130.12,130.35,130.09,130.27,7160.0,128.1011,128.3275,128.0715,128.2487,7160.0
2022-11-11 14:45:00,130.3,130.35,130.22,130.22,5400.0,128.2783,128.3275,128.1995,128.1995,5400.0
2022-11-11 14:50:00,130.28,130.44,130.25,130.41,5196.0,128.2586,128.4161,128.229,128.3866,5196.0
2022-11-11 14:55:00,130.43,130.52,130.39,130.47,7013.0,128.4062,128.4949,128.3669,128.4456,7013.0
2022-11-11 15:00:00,130.48,130.49,130.19,130.21,8267.0,128.4555,128.4653,128.17,128.1897,8267.0
2022-11-11 15:05:00,130.21,130.22,130.06,130.09,8315.0,128.1897,128.1995,128.042,128.0715,8315.0
2022-11-11 15:10:00,130.07,130.1,129.87,129.94,9027.0,128.0518,128.0814,127.8549,127.9238,9027.0
2022-11-11 15:15:00,129.91,130.06,129.84,130.0,12458.0,127.8943,128.042,127.8254,127.9829,12458.0
2022-11-11 15:20:00,130.02,130.25,129.99,130.16,15238.0,128.0026,128.229,127.9731,128.1404,15238.0
2022-11-11 15:25:00,130.18,130.63,130.17,130.59,14712.0,128.1601,128.6031,128.1503,128.5638,14712.0
2022-11-11 15:30:00,130.61,130.91,130.61,130.85,27345.0,128.5835,128.8788,128.5835,128.8197,27345.0
2022-11-11 15:35:00,130.84,130.91,130.68,130.84,26188.0,128.8099,128.8788,128.6524,128.8099,26188.0
2022-11-11 15:40:00,130.84,130.91,130.75,130.88,23427.0,128.8099,128.8788,128.7213,128.8493,23427.0
2022-11-11 15:45:00,130.87,131.08,130.86,131.03,29216.0,128.8394,129.0462,128.8296,128.9969,29216.0
2022-11-11 15:50:00,131.03,131.32,130.96,131.25,76998.0,128.9969,129.2824,128.928,129.2135,76998.0
2022-11-11 15:55:00,131.25,131.41,131.16,131.24,157712.0,129.2135,129.371,129.1249,129.2037,157712.0
2022-11-14 09:30:00,131.19,131.53,130.43,130.59,33469.0,129.1545,129.4892,128.4062,128.5638,33469.0
2022-11-14 09:35:00,130.67,130.94,130.3,130.92,7409.0,128.6425,128.9083,128.2783,128.8886,7409.0
2022-11-14 09:40:00,130.96,131.14,130.81,130.91,15075.0,128.928,129.1052,128.7804,128.8788,15075.0
2022-11-14 09:45:00,131.0,131.14,130.8,130.93,14104.0,128.9674,129.1052,128.7705,128.8985,14104.0
2022-11-14 09:50:00,130.91,130.92,130.59,130.68,23148.0,128.8788,128.8886,128.5638,128.6524,23148.0
2022-11-14 09:55:00,130.66,130.66,130.18,130.53,46774.0,128.6327,128.6327,128.1601,128.5047,46774.0
2022-11-14 10:00:00,130.53,131.01,130.49,130.71,12398.0,128.5047,128.9772,128.4653,128.6819,12398.0
2022-11-14 10:05:00,130.72,130.78,130.51,130.68,7199.0,128.6917,128.7508,128.485,128.6524,7199.0
2022-11-14 10:10:00,130.68,130.99,130.67,130.98,5545.0,128.6524,128.9576,128.6425,128.9477,5545.0
2022-11-14 10:15:00,130.97,131.32,130.97,131.1,20469.0,128.9379,129.2824,128.9379,129.0659,20469.0
2022-11-14 10:20:00,131.09,131.39,131.03,131.28,5282.0,129.056,129.3514,128.9969,129.2431,5282.0
2022-11-14 10:25:00,131.3,131.31,130.95,131.02,8900.0,129.2627,129.2726,128.9182,128.9871,8900.0
2022-11-14 10:30:00,131.03,131.15,130.89,131.09,7951.0,128.9969,129.1151,128.8591,129.056,7951.0
2022-11-14 10:35:00,131.12,131.32,131.0,131.32,4661.0,129.0855,129.2824,128.9674,129.2824,4661.0
2022-11-14 10:40:00,131.33,131.51,131.29,131.46,12150.0,129.2923,129.4695,129.2529,129.4203,12150.0
2022-11-14 10:45:00,131.45,131.67,131.45,131.47,4926.0,129.4104,129.627,129.4104,129.4301,4926.0
2022-11-14 10:50:00,131.45,131.46,131.27,131.46,6720.0,129.4104,129.4203,129.2332,129.4203,6720.0
2022-11-14 10:55:00,131.41,131.5,131.28,131.29,4500.0,129.371,129.4596,129.2431,129.2529,4500.0
2022-11-14 11:00:00,131.34,131.35,131.2,131.31,5379.0,129.3021,129.312,129.1643,129.2726,5379.0
2022-11-14 11:05:00,131.32,131.5,131.21,131.38,13137.0,129.2824,129.4596,129.1741,129.3415,13137.0
2022-11-14 11:10:00,131.4,131.41,131.21,131.26,11988.0,129.3612,129.371,129.1741,129.2234,11988.0
2022-11-14 11:15:00,131.24,131.26,130.87,130.93,10165.0,129.2037,129.2234,128.8394,128.8985,10165.0
2022-11-14 11:20:00,130.95,130.96,130.76,130.76,10789.0,128.9182,128.928,128.7311,128.7311,10789.0
2022-11-14 11:25:00,130.8,130.92,130.72,130.78,14189.0,128.7705,128.8886,128.6917,128.7508,14189.0
2022-11-14 11:30:00,130.78,130.95,130.68,130.95,20820.0,128.7508,128.9182,128.6524,128.9182,20820.0
2022-11-14 11:35:00,130.95,131.13,130.9,131.05,35847.0,128.9182,129.0954,128.869,129.0166,35847.0
2022-11-14 11:40:00,131.05,131.27,130.95,130.96,32991.0,129.0166,129.2332,128.9182,128.928,32991.0
2022-11-14 11:45:00,130.95,131.29,130.95,131.29,17640.0,128.9182,129.2529,128.9182,129.2529,17640.0
2022-11-14 11:50:00,131.26,131.48,131.23,131.43,6772.0,129.2234,129.44,129.1938,129.3907,6772.0
2022-11-14 11:55:00,131.43,131.5,131.39,131.44,5103.0,129.3907,129.4596,129.3514,129.4006,5103.0
2022-11-14 12:00:00,131.48,131.69,131.41,131.57,6233.0,129.44,129.6467,129.371,129.5286,6233.0
2022-11-14 12:05:00,131.57,131.62,131.5,131.55,7102.0,129.5286,129.5778,129.4596,129.5089,7102.0
2022-11-14 12:10:00,131.51,131.69,131.48,131.58,11326.0,129.4695,129.6467,129.44,129.5384,11326.0
2022-11-14 12:15:00,131.6,131.66,131.49,131.51,3571.0,129.5581,129.6172,129.4498,129.4695,3571.0
2022-11-14 12:20:00,131.44,131.44,131.16,131.37,5300.0,129.4006,129.4006,129.1249,129.3317,5300.0
2022-11-14 12:25:00,131.36,131.44,131.31,131.34,6757.0,129.3218,129.4006,129.2726,129.3021,6757.0
2022-11-14 12:30:00,131.34,131.39,131.27,131.34,8985.0,129.3021,129.3514,129.2332,129.3021,8985.0
2022-11-14 12:35:00,131.31,131.48,131.28,131.48,113367.0,129.2726,129.44,129.2431,129.44,113367.0
2022-11-14 12:40:00,131.45,131.48,131.3,131.32,5303.0,129.4104,129.44,129.2627,129.2824,5303.0
2022-11-14 12:45:00,131.31,131.34,131.21,131.28,7259.0,129.2726,129.3021,129.1741,129.2431,7259.0
2022-11-14 12:50:00,131.24,131.3,131.21,131.24,3314.0,129.2037,129.2627,129.1741,129.2037,3314.0
2022-11-14 12:55:00,131.24,131.24,131.1,131.15,4952.0,129.2037,129.2037,129.0659,129.1151,4952.0
2022-11-14 13:00:00,131.16,131.16,131.02,131.15,5123.0,129.1249,129.1249,128.9871,129.1151,5123.0
2022-11-14 13:05:00,131.15,131.28,131.1,131.11,8706.0,129.1151,129.2431,129.0659,129.0757,8706.0
2022-11-14 13:10:00,131.12,131.24,131.08,131.15,5090.0,129.0855,129.2037,129.0462,129.1151,5090.0
2022-11-14 13:15:00,131.12,131.31,131.06,131.29,7608.0,129.0855,129.2726,129.0265,129.2529,7608.0
2022-11-14 13:20:00,131.28,131.4,131.25,131.25,12929.0,129.2431,129.3612,129.2135,129.2135,12929.0
2022-11-14 13:25:00,131.28,131.3,131.24,131.28,9994.0,129.2431,129.2627,129.2037,129.2431,9994.0
2022-11-14 13:30:00,131.26,131.27,131.16,131.22,5065.0,129.2234,129.2332,129.1249,129.184,5065.0
2022-11-14 13:35:00,131.26,131.3,131.15,131.19,6525.0,129.2234,129.2627,129.1151,129.1545,6525.0
2022-11-14 13:40:00,131.19,131.23,131.16,131.19,11005.0,129.1545,129.1938,129.1249,129.1545,11005.0
2022-11-14 13:45:00,131.19,131.19,131.13,131.18,5850.0,129.1545,129.1545,129.0954,129.1446,5850.0
2022-11-14 13:50:00,131.17,131.27,131.16,131.19,11783.0,129.1348,129.2332,129.1249,129.1545,11783.0
2022-11-14 13:55:00,131.19,131.41,131.18,131.39,63274.0,129.1545,129.371,129.1446,129.3514,63274.0
2022-11-14 14:00:00,131.41,131.46,131.29,131.29,9238.0,129.371,129.4203,129.2529,129.2529,9238.0
2022-11-14 14:05:00,131.28,131.28,131.16,131.17,7167.0,129.2431,129.2431,129.1249,129.1348,7167.0
2022-11-14 14:10:00,131.16,131.16,130.94,131.01,15269.0,129.1249,129.1249,128.9083,128.9772,15269.0
2022-11-14 14:15:00,131.03,131.11,130.78,130.88,23173.0,128.9969,129.0757,128.7508,128.8493,23173.0
2022-11-14 14:20:00,130.88,131.01,130.78,130.94,17079.0,128.8493,128.9772,128.7508,128.9083,17079.0
2022-11-14 14:25:00,130.95,130.97,130.81,130.94,6916.0,128.9182,128.9379,128.7804,128.9083,6916.0
2022-11-14 14:30:00,130.95,131.06,130.88,130.89,5743.0,128.9182,129.0265,128.8493,128.8591,5743.0
2022-11-14 14:35:00,130.87,130.91,130.82,130.86,5400.0,128.8394,128.8788,128.7902,128.8296,5400.0
2022-11-14 14:40:00,130.86,130.87,130.67,130.74,6566.0,128.8296,128.8394,128.6425,128.7114,6566.0
2022-11-14 14:45:00,130.73,130.75,130.63,130.66,6804.0,128.7016,128.7213,128.6031,128.6327,6804.0
2022-11-14 14:50:00,130.71,130.87,130.64,130.87,24614.0,128.6819,128.8394,128.613,128.8394,24614.0
2022-11-14 14:55:00,130.9,131.04,130.89,130.96,11491.0,128.869,129.0068,128.8591,128.928,11491.0
2022-11-14 15:00:00,130.98,131.13,130.98,131.0,14575.0,128.9477,129.0954,128.9477,128.9674,14575.0
2022-11-14 15:05:00,131.0,131.17,130.98,131.11,68769.0,128.9674,129.1348,128.9477,129.0757,68769.0
2022-11-14 15:10:00,131.11,131.12,130.58,130.63,7912.0,129.0757,129.0855,128.5539,128.6031,7912.0
2022-11-14 15:15:00,130.58,130.62,130.46,130.56,16757.0,128.5539,128.5933,128.4358,128.5342,16757.0
2022-11-14 15:20:00,130.58,130.75,130.58,130.72,8308.0,128.5539,128.7213,128.5539,128.6917,8308.0
2022-11-14 15:25:00,130.72,130.81,130.69,130.73,8759.0,128.6917,128.7804,128.6622,128.7016,8759.0
2022-11-14 15:30:00,130.76,130.82,130.59,130.59,12036.0,128.7311,128.7902,128.5638,128.5638,12036.0
2022-11-14 15:35:00,130.59,130.6,130.48,130.56,8044.0,128.5638,128.5736,128.4555,128.5342,8044.0
2022-11-14 15:40:00,130.57,130.58,130.27,130.28,19800.0,128.5441,128.5539,128.2487,128.2586,19800.0
2022-11-14 15:45:00,130.3,130.3,130.04,130.06,25974.0,128.2783,128.2783,128.0223,128.042,25974.0
2022-11-14 15:50:00,130.08,130.25,129.81,129.81,87551.0,128.0617,128.229,127.7959,127.7959,87551.0
2022-11-14 15:55:00,129.81,129.81,129.47,129.56,111711.0,127.7959,127.7959,127.4611,127.5497,111711.0
2022-11-15 09:30:00,131.06,131.72,130.77,130.94,29729.0,129.0265,129.6762,128.741,128.9083,29729.0
2022-11-15 09:35:00,131.08,131.6,131.08,131.6,4836.0,129.0462,129.5581,129.0462,129.5581,4836.0
2022-11-15 09:40:00,131.67,131.87,131.49,131.75,11099.0,129.627,129.8239,129.4498,129.7058,11099.0
2022-11-15 09:45:00,131.75,131.75,131.0,131.13,9712.0,129.7058,129.7058,128.9674,129.0954,9712.0
2022-11-15 09:50:00,131.23,131.5,131.2,131.38,9988.0,129.1938,129.4596,129.1643,129.3415,9988.0
2022-11-15 09:55:00,131.45,131.77,131.39,131.69,7694.0,129.4104,129.7255,129.3514,129.6467,7694.0
2022-11-15 10:00:00,131.78,131.86,131.52,131.62,5510.0,129.7353,129.8141,129.4793,129.5778,5510.0
2022-11-15 10:05:00,131.61,131.73,130.98,130.98,12224.0,129.5679,129.6861,128.9477,128.9477,12224.0
2022-11-15 10:10:00,130.98,131.33,130.85,131.21,14900.0,128.9477,129.2923,128.8197,129.1741,14900.0
2022-11-15 10:15:00,131.13,131.22,130.89,130.91,8643.0,129.0954,129.184,128.8591,128.8788,8643.0
2022-11-15 10:20:00,130.79,131.11,130.79,131.11,12528.0,128.7607,129.0757,128.7607,129.0757,12528.0
2022-11-15 10:25:00,131.11,131.38,131.09,131.23,18274.0,129.0757,129.3415,129.056,129.1938,18274.0
2022-11-15 10:30:00,131.22,131.22,131.05,131.17,11967.0,129.184,129.184,129.0166,129.1348,11967.0
2022-11-15 10:35:00,131.14,131.14,130.77,130.77,4000.0,129.1052,129.1052,128.741,128.741,4000.0
2022-11-15 10:40:00,130.78,130.88,130.67,130.72,11797.0,128.7508,128.8493,128.6425,128.6917,11797.0
2022-11-15 10:45:00,130.68,130.8,130.35,130.54,6043.0,128.6524,128.7705,128.3275,128.5145,6043.0
2022-11-15 10:50:00,130.52,130.54,130.41,130.5,5343.0,128.4949,128.5145,128.3866,128.4752,5343.0
2022-11-15 10:55:00,130.54,130.68,130.5,130.5,5704.0,128.5145,128.6524,128.4752,128.4752,5704.0
2022-11-15 11:00:00,130.43,130.49,130.19,130.45,11073.0,128.4062,128.4653,128.17,128.4259,11073.0
2022-11-15 11:05:00,130.45,130.61,130.35,130.36,15330.0,128.4259,128.5835,128.3275,128.3373,15330.0
2022-11-15 11:10:00,130.36,130.47,130.17,130.39,15867.0,128.3373,128.4456,128.1503,128.3669,15867.0
2022-11-15 11:15:00,130.38,130.47,130.2,130.29,13089.0,128.357,128.4456,128.1798,128.2684,13089.0
2022-11-15 11:20:00,130.3,130.55,130.29,130.35,12339.0,128.2783,128.5244,128.2684,128.3275,12339.0
2022-11-15 11:25:00,130.4,130.42,130.19,130.19,6500.0,128.3767,128.3964,128.17,128.17,6500.0
2022-11-15 11:30:00,130.24,130.77,130.24,130.7,9311.0,128.2192,128.741,128.2192,128.6721,9311.0
2022-11-15 11:35:00,130.69,130.69,130.37,130.45,5947.0,128.6622,128.6622,128.3472,128.4259,5947.0
2022-11-15 11:40:00,130.5,130.54,130.21,130.21,4853.0,128.4752,128.5145,128.1897,128.1897,4853.0
2022-11-15 11:45:00,130.29,130.36,130.07,130.16,7397.0,128.2684,128.3373,128.0518,128.1404,7397.0
2022-11-15 11:50:00,130.18,130.18,129.99,130.13,5943.0,128.1601,128.1601,127.9731,128.1109,5943.0
2022-11-15 11:55:00,130.09,130.22,130.06,130.2,4303.0,128.0715,128.1995,128.042,128.1798,4303.0
2022-11-15 12:00:00,130.17,130.17,129.86,129.93,8038.0,128.1503,128.1503,127.8451,127.914,8038.0
2022-11-15 12:05:00,129.93,129.93,129.78,129.86,5624.0,127.914,127.914,127.7663,127.8451,5624.0
2022-11-15 12:10:00,129.84,129.98,129.72,129.79,9886.0,127.8254,127.9632,127.7073,127.7762,9886.0
2022-11-15 12:15:00,129.75,129.82,129.62,129.66,9151.0,127.7368,127.8057,127.6088,127.6482,9151.0
2022-11-15 12:20:00,129.69,129.75,129.47,129.57,10184.0,127.6777,127.7368,127.4611,127.5596,10184.0
2022-11-15 12:25:00,129.55,129.55,129.38,129.41,3935.0,127.5399,127.5399,127.3725,127.4021,3935.0
2022-11-15 12:30:00,129.43,129.44,129.31,129.42,10356.0,127.4218,127.4316,127.3036,127.4119,10356.0
2022-11-15 12:35:00,129.44,129.44,129.27,129.3,4080.0,127.4316,127.4316,127.2642,127.2938,4080.0
2022-11-15 12:40:00,129.29,129.33,129.1,129.1,6266.0,127.2839,127.3233,127.0969,127.0969,6266.0
2022-11-15 12:45:00,129.15,129.18,128.96,129.12,10189.0,127.1461,127.1756,126.9591,127.1166,10189.0
2022-11-15 12:50:00,129.13,129.13,128.93,128.93,7086.0,127.1264,127.1264,126.9295,126.9295,7086.0
2022-11-15 12:55:00,128.95,129.02,128.85,129.0,22788.0,126.9492,127.0181,126.8508,126.9984,22788.0
2022-11-15 13:00:00,129.02,129.19,129.01,129.14,6835.0,127.0181,127.1855,127.0083,127.1363,6835.0
2022-11-15 13:05:00,129.18,129.18,129.0,129.01,9883.0,127.1756,127.1756,126.9984,127.0083,9883.0
2022-11-15 13:10:00,128.99,128.99,128.86,128.95,9362.0,126.9886,126.9886,126.8606,126.9492,9362.0
2022-11-15 13:15:00,128.92,128.92,128.45,128.45,12383.0,126.9197,126.9197,126.457,126.457,12383.0
2022-11-15 13:20:00,128.44,128.44,127.92,128.06,15087.0,126.4471,126.4471,125.9352,126.073,15087.0
2022-11-15 13:25:00,128.09,128.21,127.85,128.01,14364.0,126.1026,126.2207,125.8663,126.0238,14364.0
2022-11-15 13:30:00,127.99,128.22,127.74,128.02,17030.0,126.0041,126.2305,125.758,126.0336,17030.0
2022-11-15 13:35:00,128.05,128.18,127.71,127.79,33621.0,126.0632,126.1912,125.7285,125.8072,33621.0
2022-11-15 13:40:00,127.78,127.89,127.36,127.71,49003.0,125.7974,125.9057,125.3839,125.7285,49003.0
2022-11-15 13:45:00,127.7,127.86,127.21,127.21,33364.0,125.7186,125.8761,125.2362,125.2362,33364.0
2022-11-15 13:50:00,127.27,127.62,127.23,127.57,11268.0,125.2953,125.6398,125.2559,125.5906,11268.0
2022-11-15 13:55:00,127.5,127.65,127.33,127.45,21832.0,125.5217,125.6694,125.3543,125.4725,21832.0
2022-11-15 14:00:00,127.42,127.51,127.1,127.1,15383.0,125.443,125.5316,125.1279,125.1279,15383.0
2022-11-15 14:05:00,127.15,127.54,127.13,127.54,16972.0,125.1771,125.5611,125.1574,125.5611,16972.0
2022-11-15 14:10:00,127.54,128.24,127.53,128.13,32344.0,125.5611,126.2502,125.5512,126.1419,32344.0
2022-11-15 14:15:00,128.05,128.24,127.89,128.16,10982.0,126.0632,126.2502,125.9057,126.1715,10982.0
2022-11-15 14:20:00,128.24,128.4,128.14,128.4,11283.0,126.2502,126.4077,126.1518,126.4077,11283.0
2022-11-15 14:25:00,128.34,128.34,128.02,128.2,6106.0,126.3487,126.3487,126.0336,126.2108,6106.0
2022-11-15 14:30:00,128.16,128.22,127.9,127.9,7357.0,126.1715,126.2305,125.9155,125.9155,7357.0
2022-11-15 14:35:00,127.93,128.21,127.84,128.06,7516.0,125.945,126.2207,125.8564,126.073,7516.0
2022-11-15 14:40:00,128.09,128.38,128.09,128.26,11413.0,126.1026,126.3881,126.1026,126.2699,11413.0
2022-11-15 14:45:00,128.3,128.36,128.16,128.19,5634.0,126.3093,126.3684,126.1715,126.201,5634.0
2022-11-15 14:50:00,128.22,128.28,128.04,128.2,6610.0,126.2305,126.2896,126.0533,126.2108,6610.0
2022-11-15 14:55:00,128.18,128.62,128.18,128.5,8640.0,126.1912,126.6243,126.1912,126.5062,8640.0
2022-11-15 15:00:00,128.46,128.62,128.45,128.51,12535.0,126.4668,126.6243,126.457,126.516,12535.0
2022-11-15 15:05:00,128.51,128.51,128.18,128.25,9237.0,126.516,126.516,126.1912,126.2601,9237.0
2022-11-15 15:10:00,128.24,128.34,128.18,128.3,7792.0,126.2502,126.3487,126.1912,126.3093,7792.0
2022-11-15 15:15:00,128.32,128.5,128.27,128.5,8796.0,126.329,126.5062,126.2798,126.5062,8796.0
2022-11-15 15:20:00,128.47,128.65,128.43,128.61,9423.0,126.4767,126.6539,126.4373,126.6145,9423.0
2022-11-15 15:25:00,128.59,128.64,128.49,128.6,9355.0,126.5948,126.644,126.4963,126.6046,9355.0
2022-11-15 15:30:00,128.58,128.59,128.43,128.46,21923.0,126.585,126.5948,126.4373,126.4668,21923.0
2022-11-15 15:35:00,128.49,128.83,128.46,128.79,19284.0,126.4963,126.8311,126.4668,126.7917,19284.0
2022-11-15 15:40:00,128.81,128.9,128.7,128.79,17940.0,126.8114,126.9,126.7031,126.7917,17940.0
2022-11-15 15:45:00,128.79,128.8,128.42,128.47,38173.0,126.7917,126.8015,126.4274,126.4767,38173.0
2022-11-15 15:50:00,128.5,128.57,128.3,128.47,75116.0,126.5062,126.5751,126.3093,126.4767,75116.0
2022-11-15 15:55:00,128.48,128.83,128.46,128.78,140130.0,126.4865,126.8311,126.4668,126.7818,140130.0
2022-11-16 09:30:00,129.21,129.57,128.69,128.96,31180.0,127.2052,127.5596,126.6932,126.9591,31180.0
2022-11-16 09:35:00,128.8,128.88,128.48,128.58,11859.0,126.8015,126.8803,126.4865,126.585,11859.0
2022-11-16 09:40:00,128.52,128.97,128.36,128.84,34185.0,126.5259,126.9689,126.3684,126.8409,34185.0
2022-11-16 09:45:00,128.92,129.21,128.71,128.78,16171.0,126.9197,127.2052,126.7129,126.7818,16171.0
2022-11-16 09:50:00,128.85,129.06,128.59,129.06,12611.0,126.8508,127.0575,126.5948,127.0575,12611.0
2022-11-16 09:55:00,129.14,129.74,129.0,129.59,8475.0,127.1363,127.727,126.9984,127.5793,8475.0
2022-11-16 10:00:00,129.52,129.7,129.32,129.69,15544.0,127.5104,127.6876,127.3135,127.6777,15544.0
2022-11-16 10:05:00,129.69,129.88,129.64,129.82,13686.0,127.6777,127.8648,127.6285,127.8057,13686.0
2022-11-16 10:10:00,129.84,130.24,129.84,130.14,14265.0,127.8254,128.2192,127.8254,128.1207,14265.0
2022-11-16 10:15:00,130.1,130.39,130.05,130.39,7623.0,128.0814,128.3669,128.0321,128.3669,7623.0
2022-11-16 10:20:00,130.39,130.68,130.39,130.46,10703.0,128.3669,128.6524,128.3669,128.4358,10703.0
2022-11-16 10:25:00,130.5,130.65,130.41,130.51,7454.0,128.4752,128.6228,128.3866,128.485,7454.0
2022-11-16 10:30:00,130.46,130.75,130.44,130.59,5426.0,128.4358,128.7213,128.4161,128.5638,5426.0
2022-11-16 10:35:00,130.62,130.66,130.45,130.6,6144.0,128.5933,128.6327,128.4259,128.5736,6144.0
2022-11-16 10:40:00,130.56,130.81,130.54,130.72,8503.0,128.5342,128.7804,128.5145,128.6917,8503.0
2022-11-16 10:45:00,130.68,130.84,130.52,130.6,8094.0,128.6524,128.8099,128.4949,128.5736,8094.0
2022-11-16 10:50:00,130.6,130.61,130.37,130.57,8979.0,128.5736,128.5835,128.3472,128.5441,8979.0
2022-11-16 10:55:00,130.59,130.59,130.23,130.4,9282.0,128.5638,128.5638,128.2094,128.3767,9282.0
2022-11-16 11:00:00,130.42,130.55,130.37,130.39,5389.0,128.3964,128.5244,128.3472,128.3669,5389.0
2022-11-16 11:05:00,130.43,130.43,130.05,130.14,8602.0,128.4062,128.4062,128.0321,128.1207,8602.0
2022-11-16 11:10:00,130.14,130.21,129.94,129.96,6496.0,128.1207,128.1897,127.9238,127.9435,6496.0
2022-11-16 11:15:00,130.02,130.02,129.9,129.97,4815.0,128.0026,128.0026,127.8845,127.9534,4815.0
2022-11-16 11:20:00,129.91,129.98,129.86,129.89,7906.0,127.8943,127.9632,127.8451,127.8746,7906.0
2022-11-16 11:25:00,129.9,129.96,129.76,129.79,7019.0,127.8845,127.9435,127.7466,127.7762,7019.0
2022-11-16 11:30:00,129.81,129.81,129.66,129.71,2297.0,127.7959,127.7959,127.6482,127.6974,2297.0
2022-11-16 11:35:00,129.67,129.75,129.53,129.65,10931.0,127.658,127.7368,127.5202,127.6383,10931.0
2022-11-16 11:40:00,129.64,129.95,129.64,129.93,8669.0,127.6285,127.9337,127.6285,127.914,8669.0
2022-11-16 11:45:00,129.93,130.02,129.89,129.91,38656.0,127.914,128.0026,127.8746,127.8943,38656.0
2022-11-16 11:50:00,129.94,130.15,129.93,129.99,4787.0,127.9238,128.1306,127.914,127.9731,4787.0
2022-11-16 11:55:00,130.04,130.27,130.04,130.1,2100.0,128.0223,128.2487,128.0223,128.0814,2100.0
2022-11-16 12:00:00,130.09,130.17,129.73,129.78,4636.0,128.0715,128.1503,127.7171,127.7663,4636.0
2022-11-16 12:05:00,129.69,129.87,129.65,129.79,5647.0,127.6777,127.8549,127.6383,127.7762,5647.0
2022-11-16 12:10:00,129.81,129.82,129.71,129.72,1765.0,127.7959,127.8057,127.6974,127.7073,1765.0
2022-11-16 12:15:00,129.77,129.85,129.7,129.84,2620.0,127.7565,127.8352,127.6876,127.8254,2620.0
2022-11-16 12:20:00,129.88,130.0,129.79,129.97,7515.0,127.8648,127.9829,127.7762,127.9534,7515.0
2022-11-16 12:25:00,129.94,130.18,129.87,130.11,1974.0,127.9238,128.1601,127.8549,128.0912,1974.0
2022-11-16 12:30:00,130.16,130.29,130.02,130.02,7917.0,128.1404,128.2684,128.0026,128.0026,7917.0
2022-11-16 12:35:00,130.03,130.03,129.95,130.03,1973.0,128.0125,128.0125,127.9337,128.0125,1973.0
2022-11-16 12:40:00,130.06,130.3,130.04,130.24,4066.0,128.042,128.2783,128.0223,128.2192,4066.0
2022-11-16 12:45:00,130.37,130.55,130.35,130.45,5230.0,128.3472,128.5244,128.3275,128.4259,5230.0
2022-11-16 12:50:00,130.38,130.52,130.31,130.34,4118.0,128.357,128.4949,128.2881,128.3176,4118.0
2022-11-16 12:55:00,130.36,130.36,130.16,130.19,2700.0,128.3373,128.3373,128.1404,128.17,2700.0
2022-11-16 13:00:00,130.17,130.22,130.03,130.17,6130.0,128.1503,128.1995,128.0125,128.1503,6130.0
2022-11-16 13:05:00,130.13,130.27,130.1,130.27,1957.0,128.1109,128.2487,128.0814,128.2487,1957.0
2022-11-16 13:10:00,130.23,130.31,130.17,130.17,2724.0,128.2094,128.2881,128.1503,128.1503,2724.0
2022-11-16 13:15:00,130.17,130.31,130.08,130.08,3871.0,128.1503,128.2881,128.0617,128.0617,3871.0
2022-11-16 13:20:00,130.08,130.11,130.04,130.06,2355.0,128.0617,128.0912,128.0223,128.042,2355.0
2022-11-16 13:25:00,130.06,130.13,130.01,130.03,4334.0,128.042,128.1109,127.9928,128.0125,4334.0
2022-11-16 13:30:00,130.05,130.05,129.78,129.78,2506.0,128.0321,128.0321,127.7663,127.7663,2506.0
2022-11-16 13:35:00,129.81,129.93,129.75,129.9,2459.0,127.7959,127.914,127.7368,127.8845,2459.0
2022-11-16 13:40:00,129.88,130.07,129.83,130.07,3930.0,127.8648,128.0518,127.8156,128.0518,3930.0
2022-11-16 13:45:00,130.04,130.17,129.96,129.96,3330.0,128.0223,128.1503,127.9435,127.9435,3330.0
2022-11-16 13:50:00,130.0,130.02,129.81,129.96,3629.0,127.9829,128.0026,127.7959,127.9435,3629.0
2022-11-16 13:55:00,130.0,130.0,129.84,129.93,2300.0,127.9829,127.9829,127.8254,127.914,2300.0
2022-11-16 14:00:00,129.9,129.99,129.88,129.99,3452.0,127.8845,127.9731,127.8648,127.9731,3452.0
2022-11-16 14:05:00,130.0,130.0,129.77,129.88,4200.0,127.9829,127.9829,127.7565,127.8648,4200.0
2022-11-16 14:10:00,129.91,129.91,129.68,129.75,4156.0,127.8943,127.8943,127.6679,127.7368,4156.0
2022-11-16 14:15:00,129.8,129.8,129.59,129.65,1952.0,127.786,127.786,127.5793,127.6383,1952.0
2022-11-16 14:20:00,129.7,129.85,129.7,129.85,4602.0,127.6876,127.8352,127.6876,127.8352,4602.0
2022-11-16 14:25:00,129.94,129.95,129.77,129.8,5160.0,127.9238,127.9337,127.7565,127.786,5160.0
2022-11-16 14:30:00,129.72,129.72,129.52,129.59,2555.0,127.7073,127.7073,127.5104,127.5793,2555.0
2022-11-16 14:35:00,129.61,129.88,129.55,129.82,4171.0,127.599,127.8648,127.5399,127.8057,4171.0
2022-11-16 14:40:00,129.83,129.96,129.81,129.86,1821.0,127.8156,127.9435,127.7959,127.8451,1821.0
2022-11-16 14:45:00,129.84,129.92,129.73,129.75,3626.0,127.8254,127.9042,127.7171,127.7368,3626.0
2022-11-16 14:50:00,129.73,129.83,129.73,129.77,3237.0,127.7171,127.8156,127.7171,127.7565,3237.0
2022-11-16 14:55:00,129.81,129.89,129.81,129.89,3955.0,127.7959,127.8746,127.7959,127.8746,3955.0
2022-11-16 15:00:00,129.84,129.86,129.7,129.72,4988.0,127.8254,127.8451,127.6876,127.7073,4988.0
2022-11-16 15:05:00,129.76,129.76,129.51,129.59,5190.0,127.7466,127.7466,127.5005,127.5793,5190.0
2022-11-16 15:10:00,129.6,129.77,129.59,129.77,3577.0,127.5891,127.7565,127.5793,127.7565,3577.0
2022-11-16 15:15:00,129.77,129.86,129.76,129.76,4400.0,127.7565,127.8451,127.7466,127.7466,4400.0
2022-11-16 15:20:00,129.86,129.87,129.77,129.79,4101.0,127.8451,127.8549,127.7565,127.7762,4101.0
2022-11-16 15:25:00,129.85,129.92,129.76,129.81,9687.0,127.8352,127.9042,127.7466,127.7959,9687.0
2022-11-16 15:30:00,129.82,129.85,129.71,129.75,6284.0,127.8057,127.8352,127.6974,127.7368,6284.0
2022-11-16 15:35:00,129.75,129.8,129.42,129.43,16134.0,127.7368,127.786,127.4119,127.4218,16134.0
2022-11-16 15:40:00,129.4,129.51,129.37,129.44,16743.0,127.3922,127.5005,127.3627,127.4316,16743.0
2022-11-16 15:45:00,129.46,129.51,129.34,129.43,16431.0,127.4513,127.5005,127.3332,127.4218,16431.0
2022-11-16 15:50:00,129.44,129.58,129.36,129.44,34770.0,127.4316,127.5694,127.3528,127.4316,34770.0
2022-11-16 15:55:00,129.44,129.46,129.26,129.31,75754.0,127.4316,127.4513,127.2544,127.3036,75754.0
2022-11-17 09:30:00,127.47,127.48,126.18,126.74,64091.0,125.4922,125.502,124.2222,124.7735,64091.0
2022-11-17 09:35:00,126.68,126.68,126.27,126.49,5586.0,124.7144,124.7144,124.3108,124.5274,5586.0
2022-11-17 09:40:00,126.53,127.18,126.53,127.02,21420.0,124.5668,125.2067,124.5668,125.0492,21420.0
2022-11-17 09:45:00,126.91,127.13,126.86,126.97,4022.0,124.9409,125.1574,124.8916,124.9999,4022.0
2022-11-17 09:50:00,127.12,127.12,126.92,126.99,3241.0,125.1476,125.1476,124.9507,125.0196,3241.0
2022-11-17 09:55:00,127.04,127.04,126.75,126.87,2712.0,125.0688,125.0688,124.7833,124.9015,2712.0
2022-11-17 10:00:00,126.93,127.16,126.69,127.03,9186.0,124.9606,125.187,124.7243,125.059,9186.0
2022-11-17 10:05:00,126.92,127.05,126.74,126.87,6435.0,124.9507,125.0787,124.7735,124.9015,6435.0
2022-11-17 10:10:00,126.84,127.16,126.84,127.15,8700.0,124.8719,125.187,124.8719,125.1771,8700.0
2022-11-17 10:15:00,127.14,127.54,127.14,127.51,10106.0,125.1673,125.5611,125.1673,125.5316,10106.0
2022-11-17 10:20:00,127.55,127.68,127.47,127.68,5972.0,125.5709,125.6989,125.4922,125.6989,5972.0
2022-11-17 10:25:00,127.65,127.8,127.61,127.79,4825.0,125.6694,125.8171,125.63,125.8072,4825.0
2022-11-17 10:30:00,127.74,127.82,127.68,127.7,2874.0,125.758,125.8367,125.6989,125.7186,2874.0
2022-11-17 10:35:00,127.73,127.84,127.71,127.71,2142.0,125.7481,125.8564,125.7285,125.7285,2142.0
2022-11-17 10:40:00,127.62,127.76,127.49,127.76,34528.0,125.6398,125.7777,125.5119,125.7777,34528.0
2022-11-17 10:45:00,127.76,127.76,127.46,127.53,3586.0,125.7777,125.7777,125.4823,125.5512,3586.0
2022-11-17 10:50:00,127.75,127.81,127.67,127.76,6767.0,125.7678,125.8269,125.6891,125.7777,6767.0
2022-11-17 10:55:00,127.76,127.76,127.53,127.53,4251.0,125.7777,125.7777,125.5512,125.5512,4251.0
2022-11-17 11:00:00,127.54,127.67,127.5,127.67,2963.0,125.5611,125.6891,125.5217,125.6891,2963.0
2022-11-17 11:05:00,127.69,127.83,127.6,127.69,6320.0,125.7088,125.8466,125.6202,125.7088,6320.0
2022-11-17 11:10:00,127.69,127.82,127.63,127.81,3561.0,125.7088,125.8367,125.6497,125.8269,3561.0
2022-11-17 11:15:00,127.82,127.94,127.79,127.89,2789.0,125.8367,125.9549,125.8072,125.9057,2789.0
2022-11-17 11:20:00,127.88,127.88,127.68,127.74,5097.0,125.8958,125.8958,125.6989,125.758,5097.0
2022-11-17 11:25:00,127.72,127.87,127.72,127.82,3208.0,125.7383,125.886,125.7383,125.8367,3208.0
2022-11-17 11:30:00,127.87,127.87,127.71,127.8,5019.0,125.886,125.886,125.7285,125.8171,5019.0
2022-11-17 11:35:00,127.81,127.82,127.55,127.55,3901.0,125.8269,125.8367,125.5709,125.5709,3901.0
2022-11-17 11:40:00,127.56,127.59,127.47,127.51,4914.0,125.5808,125.6103,125.4922,125.5316,4914.0
2022-11-17 11:45:00,127.56,127.65,127.54,127.59,4981.0,125.5808,125.6694,125.5611,125.6103,4981.0
2022-11-17 11:50:00,127.64,127.69,127.53,127.58,5626.0,125.6595,125.7088,125.5512,125.6005,5626.0
2022-11-17 11:55:00,127.62,128.18,127.62,128.18,7375.0,125.6398,126.1912,125.6398,126.1912,7375.0
2022-11-17 12:00:00,128.24,128.43,128.17,128.24,28563.0,126.2502,126.4373,126.1813,126.2502,28563.0
2022-11-17 12:05:00,128.32,128.45,128.28,128.44,4152.0,126.329,126.457,126.2896,126.4471,4152.0
2022-11-17 12:10:00,128.42,128.72,128.4,128.68,22029.0,126.4274,126.7228,126.4077,126.6834,22029.0
2022-11-17 12:15:00,128.64,128.65,128.54,128.61,4322.0,126.644,126.6539,126.5456,126.6145,4322.0
2022-11-17 12:20:00,128.64,128.67,128.47,128.54,3357.0,126.644,126.6736,126.4767,126.5456,3357.0
2022-11-17 12:25:00,128.53,128.62,128.52,128.6,1812.0,126.5357,126.6243,126.5259,126.6046,1812.0
2022-11-17 12:30:00,128.62,128.62,128.51,128.59,2941.0,126.6243,126.6243,126.516,126.5948,2941.0
2022-11-17 12:35:00,128.59,128.68,128.57,128.66,2567.0,126.5948,126.6834,126.5751,126.6637,2567.0
2022-11-17 12:40:00,128.7,128.8,128.64,128.77,5920.0,126.7031,126.8015,126.644,126.772,5920.0
2022-11-17 12:45:00,128.81,128.9,128.8,128.85,4889.0,126.8114,126.9,126.8015,126.8508,4889.0
2022-11-17 12:50:00,128.89,129.0,128.89,128.94,5837.0,126.8901,126.9984,126.8901,126.9394,5837.0
2022-11-17 12:55:00,128.99,129.13,128.92,129.03,6405.0,126.9886,127.1264,126.9197,127.028,6405.0
2022-11-17 13:00:00,129.06,129.27,129.05,129.24,6365.0,127.0575,127.2642,127.0477,127.2347,6365.0
2022-11-17 13:05:00,129.25,129.45,129.21,129.37,6053.0,127.2446,127.4415,127.2052,127.3627,6053.0
2022-11-17 13:10:00,129.38,129.43,129.3,129.37,6783.0,127.3725,127.4218,127.2938,127.3627,6783.0
2022-11-17 13:15:00,129.41,129.54,129.4,129.54,2091.0,127.4021,127.5301,127.3922,127.5301,2091.0
2022-11-17 13:20:00,129.58,129.62,129.37,129.37,6067.0,127.5694,127.6088,127.3627,127.3627,6067.0
2022-11-17 13:25:00,129.37,129.45,129.37,129.4,2555.0,127.3627,127.4415,127.3627,127.3922,2555.0
2022-11-17 13:30:00,129.41,129.45,129.36,129.45,2560.0,127.4021,127.4415,127.3528,127.4415,2560.0
2022-11-17 13:35:00,129.43,129.56,129.41,129.56,2995.0,127.4218,127.5497,127.4021,127.5497,2995.0
2022-11-17 13:40:00,129.59,129.59,129.44,129.46,3600.0,127.5793,127.5793,127.4316,127.4513,3600.0
2022-11-17 13:45:00,129.46,129.46,129.32,129.34,2986.0,127.4513,127.4513,127.3135,127.3332,2986.0
2022-11-17 13:50:00,129.34,129.39,129.29,129.39,2562.0,127.3332,127.3824,127.2839,127.3824,2562.0
2022-11-17 13:55:00,129.37,129.43,129.24,129.43,4658.0,127.3627,127.4218,127.2347,127.4218,4658.0
2022-11-17 14:00:00,129.39,129.57,129.39,129.57,1728.0,127.3824,127.5596,127.3824,127.5596,1728.0
2022-11-17 14:05:00,129.53,129.54,129.28,129.28,3819.0,127.5202,127.5301,127.2741,127.2741,3819.0
2022-11-17 14:10:00,129.27,129.27,129.01,129.05,3385.0,127.2642,127.2642,127.0083,127.0477,3385.0
2022-11-17 14:15:00,129.03,129.03,128.87,128.9,1940.0,127.028,127.028,126.8705,126.9,1940.0
2022-11-17 14:20:00,128.89,128.99,128.85,128.99,5014.0,126.8901,126.9886,126.8508,126.9886,5014.0
2022-11-17 14:25:00,128.9,129.13,128.86,129.09,8004.0,126.9,127.1264,126.8606,127.087,8004.0
2022-11-17 14:30:00,129.08,129.3,129.08,129.2,7462.0,127.0772,127.2938,127.0772,127.1953,7462.0
2022-11-17 14:35:00,129.17,129.18,129.0,129.02,5778.0,127.1658,127.1756,126.9984,127.0181,5778.0
2022-11-17 14:40:00,129.01,129.03,128.71,128.8,6683.0,127.0083,127.028,126.7129,126.8015,6683.0
2022-11-17 14:45:00,128.78,128.88,128.67,128.88,3005.0,126.7818,126.8803,126.6736,126.8803,3005.0
2022-11-17 14:50:00,128.88,128.99,128.83,128.99,3100.0,126.8803,126.9886,126.8311,126.9886,3100.0
2022-11-17 14:55:00,128.97,128.97,128.84,128.87,3658.0,126.9689,126.9689,126.8409,126.8705,3658.0
2022-11-17 15:00:00,128.89,128.91,128.65,128.68,7578.0,126.8901,126.9098,126.6539,126.6834,7578.0
2022-11-17 15:05:00,128.66,128.88,128.66,128.72,5677.0,126.6637,126.8803,126.6637,126.7228,5677.0
2022-11-17 15:10:00,128.69,128.7,128.52,128.52,4335.0,126.6932,126.7031,126.5259,126.5259,4335.0
2022-11-17 15:15:00,128.55,128.55,128.42,128.45,4860.0,126.5554,126.5554,126.4274,126.457,4860.0
2022-11-17 15:20:00,128.48,128.48,128.21,128.26,23049.0,126.4865,126.4865,126.2207,126.2699,23049.0
2022-11-17 15:25:00,128.26,128.42,128.24,128.41,9620.0,126.2699,126.4274,126.2502,126.4176,9620.0
2022-11-17 15:30:00,128.4,128.55,128.4,128.54,8533.0,126.4077,126.5554,126.4077,126.5456,8533.0
2022-11-17 15:35:00,128.54,128.62,128.49,128.61,14603.0,126.5456,126.6243,126.4963,126.6145,14603.0
2022-11-17 15:40:00,128.63,128.77,128.63,128.66,13369.0,126.6342,126.772,126.6342,126.6637,13369.0
2022-11-17 15:45:00,128.69,128.93,128.65,128.9,16875.0,126.6932,126.9295,126.6539,126.9,16875.0
2022-11-17 15:50:00,128.92,128.92,128.6,128.6,26687.0,126.9197,126.9197,126.6046,126.6046,26687.0
2022-11-17 15:55:00,128.6,128.7,128.49,128.7,53378.0,126.6046,126.7031,126.4963,126.7031,53378.0
2022-11-18 09:30:00,129.79,129.79,129.27,129.54,68943.0,127.7762,127.7762,127.2642,127.5301,68943.0
2022-11-18 09:35:00,129.79,129.85,129.53,129.85,7809.0,127.7762,127.8352,127.5202,127.8352,7809.0
2022-11-18 09:40:00,129.78,129.96,129.69,129.81,7879.0,127.7663,127.9435,127.6777,127.7959,7879.0
2022-11-18 09:45:00,129.74,129.76,129.15,129.24,1900.0,127.727,127.7466,127.1461,127.2347,1900.0
2022-11-18 09:50:00,129.26,129.48,129.1,129.45,4517.0,127.2544,127.471,127.0969,127.4415,4517.0
2022-11-18 09:55:00,129.41,129.62,129.3,129.36,4168.0,127.4021,127.6088,127.2938,127.3528,4168.0
2022-11-18 10:00:00,129.25,129.36,129.03,129.36,3388.0,127.2446,127.3528,127.028,127.3528,3388.0
2022-11-18 10:05:00,129.3,129.39,129.08,129.14,3107.0,127.2938,127.3824,127.0772,127.1363,3107.0
2022-11-18 10:10:00,129.23,129.3,129.19,129.19,1840.0,127.2249,127.2938,127.1855,127.1855,1840.0
2022-11-18 10:15:00,129.18,129.34,129.13,129.2,4107.0,127.1756,127.3332,127.1264,127.1953,4107.0
2022-11-18 10:20:00,129.2,129.33,129.19,129.23,3300.0,127.1953,127.3233,127.1855,127.2249,3300.0
2022-11-18 10:25:00,129.21,129.28,129.11,129.26,2068.0,127.2052,127.2741,127.1067,127.2544,2068.0
2022-11-18 10:30:00,129.34,129.39,129.23,129.23,1775.0,127.3332,127.3824,127.2249,127.2249,1775.0
2022-11-18 10:35:00,129.27,129.27,129.09,129.25,2917.0,127.2642,127.2642,127.087,127.2446,2917.0
2022-11-18 10:40:00,129.26,129.34,129.23,129.28,3088.0,127.2544,127.3332,127.2249,127.2741,3088.0
2022-11-18 10:45:00,129.26,129.36,129.21,129.33,1902.0,127.2544,127.3528,127.2052,127.3233,1902.0
2022-11-18 10:50:00,129.33,129.35,129.17,129.23,1390.0,127.3233,127.343,127.1658,127.2249,1390.0
2022-11-18 10:55:00,129.25,129.26,128.86,129.06,6263.0,127.2446,127.2544,126.8606,127.0575,6263.0
2022-11-18 11:00:00,129.02,129.02,128.84,128.92,2589.0,127.0181,127.0181,126.8409,126.9197,2589.0
2022-11-18 11:05:00,128.95,129.0,128.9,128.94,4448.0,126.9492,126.9984,126.9,126.9394,4448.0
2022-11-18 11:10:00,129.0,129.03,128.93,128.93,2700.0,126.9984,127.028,126.9295,126.9295,2700.0
2022-11-18 11:15:00,128.93,129.24,128.93,129.17,3561.0,126.9295,127.2347,126.9295,127.1658,3561.0
2022-11-18 11:20:00,129.23,129.4,129.23,129.35,2638.0,127.2249,127.3922,127.2249,127.343,2638.0
2022-11-18 11:25:00,129.36,129.39,129.26,129.3,2900.0,127.3528,127.3824,127.2544,127.2938,2900.0
2022-11-18 11:30:00,129.28,129.36,129.26,129.33,4842.0,127.2741,127.3528,127.2544,127.3233,4842.0
2022-11-18 11:35:00,129.34,129.4,129.21,129.22,4627.0,127.3332,127.3922,127.2052,127.215,4627.0
2022-11-18 11:40:00,129.24,129.29,129.18,129.27,4807.0,127.2347,127.2839,127.1756,127.2642,4807.0
2022-11-18 11:45:00,129.29,129.42,129.29,129.32,7667.0,127.2839,127.4119,127.2839,127.3135,7667.0
2022-11-18 11:50:00,129.34,129.45,129.26,129.28,7218.0,127.3332,127.4415,127.2544,127.2741,7218.0
2022-11-18 11:55:00,129.27,129.4,129.22,129.4,2800.0,127.2642,127.3922,127.215,127.3922,2800.0
2022-11-18 12:00:00,129.39,129.49,129.39,129.4,3461.0,127.3824,127.4808,127.3824,127.3922,3461.0
2022-11-18 12:05:00,129.38,129.39,128.96,128.97,10068.0,127.3725,127.3824,126.9591,126.9689,10068.0
2022-11-18 12:10:00,128.96,128.96,128.83,128.86,5722.0,126.9591,126.9591,126.8311,126.8606,5722.0
2022-11-18 12:15:00,128.84,128.84,128.49,128.52,8563.0,126.8409,126.8409,126.4963,126.5259,8563.0
2022-11-18 12:20:00,128.47,128.61,128.45,128.46,4989.0,126.4767,126.6145,126.457,126.4668,4989.0
2022-11-18 12:25:00,128.49,128.75,128.49,128.75,2849.0,126.4963,126.7523,126.4963,126.7523,2849.0
2022-11-18 12:30:00,128.75,128.86,128.74,128.86,3748.0,126.7523,126.8606,126.7425,126.8606,3748.0
2022-11-18 12:35:00,128.86,129.0,128.86,128.99,1838.0,126.8606,126.9984,126.8606,126.9886,1838.0
2022-11-18 12:40:00,129.02,129.02,128.96,128.99,3289.0,127.0181,127.0181,126.9591,126.9886,3289.0
2022-11-18 12:45:00,128.99,129.02,128.91,128.91,3901.0,126.9886,127.0181,126.9098,126.9098,3901.0
2022-11-18 12:50:00,128.95,128.95,128.68,128.79,5601.0,126.9492,126.9492,126.6834,126.7917,5601.0
2022-11-18 12:55:00,128.78,128.9,128.78,128.9,2659.0,126.7818,126.9,126.7818,126.9,2659.0
2022-11-18 13:00:00,128.9,128.95,128.88,128.9,3325.0,126.9,126.9492,126.8803,126.9,3325.0
2022-11-18 13:05:00,128.91,129.21,128.91,129.21,2447.0,126.9098,127.2052,126.9098,127.2052,2447.0
2022-11-18 13:10:00,129.25,129.25,129.09,129.19,8284.0,127.2446,127.2446,127.087,127.1855,8284.0
2022-11-18 13:15:00,129.19,129.37,129.17,129.37,18957.0,127.1855,127.3627,127.1658,127.3627,18957.0
2022-11-18 13:20:00,129.39,129.53,129.34,129.53,11546.0,127.3824,127.5202,127.3332,127.5202,11546.0
2022-11-18 13:25:00,129.56,129.78,129.53,129.78,7697.0,127.5497,127.7663,127.5202,127.7663,7697.0
2022-11-18 13:30:00,129.81,129.96,129.81,129.94,10696.0,127.7959,127.9435,127.7959,127.9238,10696.0
2022-11-18 13:35:00,129.88,129.93,129.65,129.65,24610.0,127.8648,127.914,127.6383,127.6383,24610.0
2022-11-18 13:40:00,129.64,129.71,129.59,129.62,12303.0,127.6285,127.6974,127.5793,127.6088,12303.0
2022-11-18 13:45:00,129.58,129.7,129.58,129.69,8736.0,127.5694,127.6876,127.5694,127.6777,8736.0
2022-11-18 13:50:00,129.67,129.77,129.66,129.68,6034.0,127.658,127.7565,127.6482,127.6679,6034.0
2022-11-18 13:55:00,129.67,129.72,129.44,129.72,50095.0,127.658,127.7073,127.4316,127.7073,50095.0
2022-11-18 14:00:00,129.73,130.0,129.72,129.97,8981.0,127.7171,127.9829,127.7073,127.9534,8981.0
2022-11-18 14:05:00,129.97,130.0,129.79,129.79,7810.0,127.9534,127.9829,127.7762,127.7762,7810.0
2022-11-18 14:10:00,129.8,129.89,129.7,129.88,5551.0,127.786,127.8746,127.6876,127.8648,5551.0
2022-11-18 14:15:00,129.85,129.92,129.75,129.78,14428.0,127.8352,127.9042,127.7368,127.7663,14428.0
2022-11-18 14:20:00,129.79,129.82,129.74,129.78,7900.0,127.7762,127.8057,127.727,127.7663,7900.0
2022-11-18 14:25:00,129.78,129.83,129.62,129.65,11523.0,127.7663,127.8156,127.6088,127.6383,11523.0
2022-11-18 14:30:00,129.67,129.76,129.5,129.58,20306.0,127.658,127.7466,127.4907,127.5694,20306.0
2022-11-18 14:35:00,129.54,129.71,129.53,129.71,8473.0,127.5301,127.6974,127.5202,127.6974,8473.0
2022-11-18 14:40:00,129.75,129.78,129.71,129.76,3813.0,127.7368,127.7663,127.6974,127.7466,3813.0
2022-11-18 14:45:00,129.77,129.81,129.71,129.75,5300.0,127.7565,127.7959,127.6974,127.7368,5300.0
2022-11-18 14:50:00,129.77,129.87,129.75,129.84,6765.0,127.7565,127.8549,127.7368,127.8254,6765.0
2022-11-18 14:55:00,129.86,129.93,129.85,129.88,6374.0,127.8451,127.914,127.8352,127.8648,6374.0
2022-11-18 15:00:00,129.86,129.97,129.86,129.93,10439.0,127.8451,127.9534,127.8451,127.914,10439.0
2022-11-18 15:05:00,129.94,129.96,129.89,129.95,5621.0,127.9238,127.9435,127.8746,127.9337,5621.0
2022-11-18 15:10:00,129.96,130.05,129.92,130.01,21423.0,127.9435,128.0321,127.9042,127.9928,21423.0
2022-11-18 15:15:00,129.99,129.99,129.9,129.94,8622.0,127.9731,127.9731,127.8845,127.9238,8622.0
2022-11-18 15:20:00,129.93,129.95,129.67,129.93,16731.0,127.914,127.9337,127.658,127.914,16731.0
2022-11-18 15:25:00,129.93,130.02,129.82,130.02,9921.0,127.914,128.0026,127.8057,128.0026,9921.0
2022-11-18 15:30:00,130.03,130.05,129.88,129.88,16524.0,128.0125,128.0321,127.8648,127.8648,16524.0
2022-11-18 15:35:00,129.88,129.97,129.81,129.97,11009.0,127.8648,127.9534,127.7959,127.9534,11009.0
2022-11-18 15:40:00,129.97,130.11,129.93,130.04,13980.0,127.9534,128.0912,127.914,128.0223,13980.0
2022-11-18 15:45:00,130.04,130.12,129.94,130.08,20001.0,128.0223,128.1011,127.9238,128.0617,20001.0
2022-11-18 15:50:00,130.12,130.28,129.74,129.78,36083.0,128.1011,128.2586,127.727,127.7663,36083.0
2022-11-18 15:55:00,129.78,130.15,129.72,130.14,120505.0,127.7663,128.1306,127.7073,128.1207,120505.0
2022-11-21 09:30:00,129.5,130.02,129.5,129.52,42193.0,127.4907,128.0026,127.4907,127.5104,42193.0
2022-11-21 09:35:00,129.07,129.16,128.03,128.12,3225.0,127.0673,127.156,126.0435,126.1321,3225.0
2022-11-21 09:40:00,128.37,128.38,128.18,128.3,7704.0,126.3782,126.3881,126.1912,126.3093,7704.0
2022-11-21 09:45:00,128.3,128.7,128.3,128.65,9268.0,126.3093,126.7031,126.3093,126.6539,9268.0
2022-11-21 09:50:00,128.62,128.81,128.43,128.43,9648.0,126.6243,126.8114,126.4373,126.4373,9648.0
2022-11-21 09:55:00,128.47,128.61,128.36,128.39,6367.0,126.4767,126.6145,126.3684,126.3979,6367.0
2022-11-21 10:00:00,128.38,128.65,128.32,128.37,10903.0,126.3881,126.6539,126.329,126.3782,10903.0
2022-11-21 10:05:00,128.36,128.39,128.19,128.37,4344.0,126.3684,126.3979,126.201,126.3782,4344.0
2022-11-21 10:10:00,128.38,128.45,128.19,128.19,6093.0,126.3881,126.457,126.201,126.201,6093.0
2022-11-21 10:15:00,128.25,128.51,128.23,128.34,11404.0,126.2601,126.516,126.2404,126.3487,11404.0
2022-11-21 10:20:00,128.11,128.16,127.94,128.13,4462.0,126.1222,126.1715,125.9549,126.1419,4462.0
2022-11-21 10:25:00,128.16,128.17,127.98,128.12,2900.0,126.1715,126.1813,125.9943,126.1321,2900.0
2022-11-21 10:30:00,128.06,128.07,127.8,127.8,3092.0,126.073,126.0829,125.8171,125.8171,3092.0
2022-11-21 10:35:00,127.84,128.03,127.84,127.94,3451.0,125.8564,126.0435,125.8564,125.9549,3451.0
2022-11-21 10:40:00,127.91,127.92,127.57,127.63,2422.0,125.9253,125.9352,125.5906,125.6497,2422.0
2022-11-21 10:45:00,127.57,127.7,127.52,127.64,4447.0,125.5906,125.7186,125.5414,125.6595,4447.0
2022-11-21 10:50:00,127.59,127.69,127.51,127.58,3392.0,125.6103,125.7088,125.5316,125.6005,3392.0
2022-11-21 10:55:00,127.61,127.68,127.45,127.45,6130.0,125.63,125.6989,125.4725,125.4725,6130.0
2022-11-21 11:00:00,127.44,127.53,127.28,127.31,4018.0,125.4626,125.5512,125.3051,125.3347,4018.0
2022-11-21 11:05:00,127.32,127.34,127.15,127.22,3725.0,125.3445,125.3642,125.1771,125.2461,3725.0
2022-11-21 11:10:00,127.2,127.2,126.92,126.96,8965.0,125.2264,125.2264,124.9507,124.9901,8965.0
2022-11-21 11:15:00,126.92,127.09,126.92,126.97,4310.0,124.9507,125.1181,124.9507,124.9999,4310.0
2022-11-21 11:20:00,127.02,127.07,127.01,127.04,1791.0,125.0492,125.0984,125.0393,125.0688,1791.0
2022-11-21 11:25:00,127.11,127.11,126.94,126.97,3699.0,125.1378,125.1378,124.9704,124.9999,3699.0
2022-11-21 11:30:00,126.94,126.97,126.66,126.66,7238.0,124.9704,124.9999,124.6947,124.6947,7238.0
2022-11-21 11:35:00,126.66,126.87,126.64,126.78,5926.0,124.6947,124.9015,124.6751,124.8129,5926.0
2022-11-21 11:40:00,126.75,126.8,126.71,126.75,3220.0,124.7833,124.8326,124.744,124.7833,3220.0
2022-11-21 11:45:00,126.7,126.85,126.7,126.81,2741.0,124.7341,124.8818,124.7341,124.8424,2741.0
2022-11-21 11:50:00,126.93,126.94,126.9,126.94,1350.0,124.9606,124.9704,124.931,124.9704,1350.0
2022-11-21 11:55:00,126.88,126.88,126.52,126.54,6414.0,124.9113,124.9113,124.5569,124.5766,6414.0
2022-11-21 12:00:00,126.58,126.75,126.53,126.58,3752.0,124.616,124.7833,124.5668,124.616,3752.0
2022-11-21 12:05:00,126.57,126.57,126.41,126.46,3102.0,124.6061,124.6061,124.4486,124.4978,3102.0
2022-11-21 12:10:00,126.5,126.75,126.4,126.66,8189.0,124.5372,124.7833,124.4388,124.6947,8189.0
2022-11-21 12:15:00,126.64,126.78,126.57,126.7,3330.0,124.6751,124.8129,124.6061,124.7341,3330.0
2022-11-21 12:20:00,126.66,126.95,126.6,126.95,3814.0,124.6947,124.9802,124.6357,124.9802,3814.0
2022-11-21 12:25:00,127.05,127.05,126.87,126.92,2670.0,125.0787,125.0787,124.9015,124.9507,2670.0
2022-11-21 12:30:00,126.9,127.02,126.9,126.97,5930.0,124.931,125.0492,124.931,124.9999,5930.0
2022-11-21 12:35:00,126.96,127.1,126.93,127.07,12677.0,124.9901,125.1279,124.9606,125.0984,12677.0
2022-11-21 12:40:00,127.07,127.13,127.06,127.13,1887.0,125.0984,125.1574,125.0885,125.1574,1887.0
2022-11-21 12:45:00,127.17,127.21,127.05,127.07,6991.0,125.1968,125.2362,125.0787,125.0984,6991.0
2022-11-21 12:50:00,127.07,127.32,127.05,127.32,7049.0,125.0984,125.3445,125.0787,125.3445,7049.0
2022-11-21 12:55:00,127.28,127.3,127.14,127.17,5100.0,125.3051,125.3248,125.1673,125.1968,5100.0
2022-11-21 13:00:00,127.2,127.31,127.18,127.25,4514.0,125.2264,125.3347,125.2067,125.2756,4514.0
2022-11-21 13:05:00,127.25,127.55,127.24,127.49,17116.0,125.2756,125.5709,125.2657,125.5119,17116.0
2022-11-21 13:10:00,127.53,127.72,127.52,127.66,3291.0,125.5512,125.7383,125.5414,125.6792,3291.0
2022-11-21 13:15:00,127.72,127.72,127.54,127.55,5873.0,125.7383,125.7383,125.5611,125.5709,5873.0
2022-11-21 13:20:00,127.55,127.6,127.48,127.57,9028.0,125.5709,125.6202,125.502,125.5906,9028.0
2022-11-21 13:25:00,127.53,127.64,127.49,127.56,5258.0,125.5512,125.6595,125.5119,125.5808,5258.0
2022-11-21 13:30:00,127.59,127.62,127.52,127.6,4571.0,125.6103,125.6398,125.5414,125.6202,4571.0
2022-11-21 13:35:00,127.61,127.79,127.58,127.78,6699.0,125.63,125.8072,125.6005,125.7974,6699.0
2022-11-21 13:40:00,127.78,127.96,127.78,127.96,5042.0,125.7974,125.9746,125.7974,125.9746,5042.0
2022-11-21 13:45:00,127.91,128.0,127.81,127.96,14296.0,125.9253,126.014,125.8269,125.9746,14296.0
2022-11-21 13:50:00,127.94,128.07,127.87,127.9,3873.0,125.9549,126.0829,125.886,125.9155,3873.0
2022-11-21 13:55:00,127.87,127.99,127.87,127.94,2146.0,125.886,126.0041,125.886,125.9549,2146.0
2022-11-21 14:00:00,127.94,128.1,127.94,128.07,6280.0,125.9549,126.1124,125.9549,126.0829,6280.0
2022-11-21 14:05:00,128.03,128.13,127.99,128.05,3505.0,126.0435,126.1419,126.0041,126.0632,3505.0
2022-11-21 14:10:00,128.03,128.04,127.84,127.89,5885.0,126.0435,126.0533,125.8564,125.9057,5885.0
2022-11-21 14:15:00,127.89,127.99,127.87,127.92,4630.0,125.9057,126.0041,125.886,125.9352,4630.0
2022-11-21 14:20:00,127.91,127.94,127.81,127.87,9893.0,125.9253,125.9549,125.8269,125.886,9893.0
2022-11-21 14:25:00,127.92,128.2,127.86,128.02,14544.0,125.9352,126.2108,125.8761,126.0336,14544.0
2022-11-21 14:30:00,128.05,128.13,128.0,128.08,38468.0,126.0632,126.1419,126.014,126.0927,38468.0
2022-11-21 14:35:00,128.12,128.33,128.04,128.33,15523.0,126.1321,126.3388,126.0533,126.3388,15523.0
2022-11-21 14:40:00,128.3,128.36,128.27,128.27,2776.0,126.3093,126.3684,126.2798,126.2798,2776.0
2022-11-21 14:45:00,128.26,128.36,128.22,128.28,7099.0,126.2699,126.3684,126.2305,126.2896,7099.0
2022-11-21 14:50:00,128.27,128.27,127.93,127.93,8628.0,126.2798,126.2798,125.945,125.945,8628.0
2022-11-21 14:55:00,127.9,127.93,127.67,127.84,18363.0,125.9155,125.945,125.6891,125.8564,18363.0
2022-11-21 15:00:00,127.81,127.92,127.81,127.9,3975.0,125.8269,125.9352,125.8269,125.9155,3975.0
2022-11-21 15:05:00,127.87,127.96,127.69,127.7,12939.0,125.886,125.9746,125.7088,125.7186,12939.0
2022-11-21 15:10:00,127.69,127.69,127.53,127.58,4619.0,125.7088,125.7088,125.5512,125.6005,4619.0
2022-11-21 15:15:00,127.56,127.72,127.55,127.7,2681.0,125.5808,125.7383,125.5709,125.7186,2681.0
2022-11-21 15:20:00,127.73,127.76,127.67,127.73,5532.0,125.7481,125.7777,125.6891,125.7481,5532.0
2022-11-21 15:25:00,127.67,127.67,127.45,127.5,5882.0,125.6891,125.6891,125.4725,125.5217,5882.0
2022-11-21 15:30:00,127.5,127.58,127.49,127.58,9298.0,125.5217,125.6005,125.5119,125.6005,9298.0
2022-11-21 15:35:00,127.6,127.61,127.52,127.55,11133.0,125.6202,125.63,125.5414,125.5709,11133.0
2022-11-21 15:40:00,127.55,127.61,127.35,127.61,10446.0,125.5709,125.63,125.374,125.63,10446.0
2022-11-21 15:45:00,127.59,127.88,127.55,127.76,37977.0,125.6103,125.8958,125.5709,125.7777,37977.0
2022-11-21 15:50:00,127.79,127.95,127.72,127.85,59904.0,125.8072,125.9647,125.7383,125.8663,59904.0
2022-11-21 15:55:00,127.83,128.06,127.81,127.88,103733.0,125.8466,126.073,125.8269,125.8958,103733.0
2022-11-22 09:30:00,128.16,128.43,128.04,128.04,25545.0,126.1715,126.4373,126.0533,126.0533,25545.0
2022-11-22 09:35:00,128.16,128.22,127.61,127.61,3603.0,126.1715,126.2305,125.63,125.63,3603.0
2022-11-22 09:40:00,127.61,127.8,127.4,127.79,7578.0,125.63,125.8171,125.4233,125.8072,7578.0
2022-11-22 09:45:00,127.81,127.82,127.4,127.47,8831.0,125.8269,125.8367,125.4233,125.4922,8831.0
2022-11-22 09:50:00,127.42,127.42,127.02,127.09,10450.0,125.443,125.443,125.0492,125.1181,10450.0
2022-11-22 09:55:00,127.2,127.62,127.2,127.56,12420.0,125.2264,125.6398,125.2264,125.5808,12420.0
2022-11-22 10:00:00,127.5,127.97,127.38,127.86,10758.0,125.5217,125.9844,125.4036,125.8761,10758.0
2022-11-22 10:05:00,127.86,128.12,127.85,127.91,4899.0,125.8761,126.1321,125.8663,125.9253,4899.0
2022-11-22 10:10:00,127.93,128.37,127.93,128.21,11713.0,125.945,126.3782,125.945,126.2207,11713.0
2022-11-22 10:15:00,128.32,128.32,128.12,128.15,4832.0,126.329,126.329,126.1321,126.1616,4832.0
2022-11-22 10:20:00,128.11,128.14,127.81,127.91,13291.0,126.1222,126.1518,125.8269,125.9253,13291.0
2022-11-22 10:25:00,127.93,127.99,127.83,127.85,3957.0,125.945,126.0041,125.8466,125.8663,3957.0
2022-11-22 10:30:00,127.89,128.1,127.86,127.88,6082.0,125.9057,126.1124,125.8761,125.8958,6082.0
2022-11-22 10:35:00,127.91,128.04,127.87,128.03,3480.0,125.9253,126.0533,125.886,126.0435,3480.0
2022-11-22 10:40:00,128.08,128.32,128.06,128.3,4320.0,126.0927,126.329,126.073,126.3093,4320.0
2022-11-22 10:45:00,128.3,128.58,128.28,128.5,5456.0,126.3093,126.585,126.2896,126.5062,5456.0
2022-11-22 10:50:00,128.54,128.67,128.54,128.62,4492.0,126.5456,126.6736,126.5456,126.6243,4492.0
2022-11-22 10:55:00,128.65,128.82,128.58,128.81,6594.0,126.6539,126.8212,126.585,126.8114,6594.0
2022-11-22 11:00:00,128.84,128.84,128.44,128.45,21309.0,126.8409,126.8409,126.4471,126.457,21309.0
2022-11-22 11:05:00,128.42,128.51,128.19,128.5,74551.0,126.4274,126.516,126.201,126.5062,74551.0
2022-11-22 11:10:00,128.54,128.59,128.37,128.41,14757.0,126.5456,126.5948,126.3782,126.4176,14757.0
2022-11-22 11:15:00,128.4,128.47,128.29,128.44,21537.0,126.4077,126.4767,126.2995,126.4471,21537.0
2022-11-22 11:20:00,128.44,128.47,128.15,128.16,15964.0,126.4471,126.4767,126.1616,126.1715,15964.0
2022-11-22 11:25:00,128.14,128.25,128.05,128.2,19973.0,126.1518,126.2601,126.0632,126.2108,19973.0
2022-11-22 11:30:00,128.21,128.32,128.2,128.28,5062.0,126.2207,126.329,126.2108,126.2896,5062.0
2022-11-22 11:35:00,128.28,128.32,128.24,128.29,3147.0,126.2896,126.329,126.2502,126.2995,3147.0
2022-11-22 11:40:00,128.32,128.35,128.24,128.27,4716.0,126.329,126.3585,126.2502,126.2798,4716.0
2022-11-22 11:45:00,128.28,128.61,128.24,128.59,10184.0,126.2896,126.6145,126.2502,126.5948,10184.0
2022-11-22 11:50:00,128.61,128.66,128.58,128.6,3535.0,126.6145,126.6637,126.585,126.6046,3535.0
2022-11-22 11:55:00,128.58,128.58,128.5,128.54,4773.0,126.585,126.585,126.5062,126.5456,4773.0
2022-11-22 12:00:00,128.57,128.68,128.57,128.64,3070.0,126.5751,126.6834,126.5751,126.644,3070.0
2022-11-22 12:05:00,128.61,128.61,128.53,128.57,1835.0,126.6145,126.6145,126.5357,126.5751,1835.0
2022-11-22 12:10:00,128.58,128.59,128.45,128.46,3140.0,126.585,126.5948,126.457,126.4668,3140.0
2022-11-22 12:15:00,128.48,128.62,128.46,128.54,5603.0,126.4865,126.6243,126.4668,126.5456,5603.0
2022-11-22 12:20:00,128.51,128.51,128.39,128.4,3586.0,126.516,126.516,126.3979,126.4077,3586.0
2022-11-22 12:25:00,128.39,128.54,128.38,128.54,3561.0,126.3979,126.5456,126.3881,126.5456,3561.0
2022-11-22 12:30:00,128.5,128.54,128.49,128.5,1411.0,126.5062,126.5456,126.4963,126.5062,1411.0
2022-11-22 12:35:00,128.51,128.58,128.51,128.57,4746.0,126.516,126.585,126.516,126.5751,4746.0
2022-11-22 12:40:00,128.58,128.67,128.56,128.67,2832.0,126.585,126.6736,126.5653,126.6736,2832.0
2022-11-22 12:45:00,128.67,128.67,128.62,128.66,2432.0,126.6736,126.6736,126.6243,126.6637,2432.0
2022-11-22 12:50:00,128.67,128.73,128.61,128.62,5860.0,126.6736,126.7326,126.6145,126.6243,5860.0
2022-11-22 12:55:00,128.56,128.65,128.56,128.63,1600.0,126.5653,126.6539,126.5653,126.6342,1600.0
2022-11-22 13:00:00,128.64,128.92,128.64,128.89,3979.0,126.644,126.9197,126.644,126.8901,3979.0
2022-11-22 13:05:00,128.86,128.94,128.84,128.84,6267.0,126.8606,126.9394,126.8409,126.8409,6267.0
2022-11-22 13:10:00,128.91,128.91,128.76,128.78,3550.0,126.9098,126.9098,126.7622,126.7818,3550.0
2022-11-22 13:15:00,128.78,128.8,128.72,128.73,2737.0,126.7818,126.8015,126.7228,126.7326,2737.0
2022-11-22 13:20:00,128.68,128.72,128.66,128.68,2513.0,126.6834,126.7228,126.6637,126.6834,2513.0
2022-11-22 13:25:00,128.69,128.72,128.68,128.72,2011.0,126.6932,126.7228,126.6834,126.7228,2011.0
2022-11-22 13:30:00,128.73,128.81,128.7,128.7,6021.0,126.7326,126.8114,126.7031,126.7031,6021.0
2022-11-22 13:35:00,128.7,128.81,128.7,128.75,6345.0,126.7031,126.8114,126.7031,126.7523,6345.0
2022-11-22 13:40:00,128.77,128.79,128.7,128.75,5402.0,126.772,126.7917,126.7031,126.7523,5402.0
2022-11-22 13:45:00,128.75,128.82,128.73,128.82,4161.0,126.7523,126.8212,126.7326,126.8212,4161.0
2022-11-22 13:50:00,128.81,128.91,128.81,128.88,2000.0,126.8114,126.9098,126.8114,126.8803,2000.0
2022-11-22 13:55:00,128.87,128.96,128.86,128.94,3881.0,126.8705,126.9591,126.8606,126.9394,3881.0
2022-11-22 14:00:00,128.98,129.02,128.81,128.85,8123.0,126.9787,127.0181,126.8114,126.8508,8123.0
2022-11-22 14:05:00,128.83,128.84,128.72,128.73,5425.0,126.8311,126.8409,126.7228,126.7326,5425.0
2022-11-22 14:10:00,128.73,129.0,128.7,128.98,21979.0,126.7326,126.9984,126.7031,126.9787,21979.0
2022-11-22 14:15:00,129.0,129.04,128.91,129.03,4331.0,126.9984,127.0378,126.9098,127.028,4331.0
2022-11-22 14:20:00,129.01,129.05,128.93,129.04,3514.0,127.0083,127.0477,126.9295,127.0378,3514.0
2022-11-22 14:25:00,129.03,129.03,128.93,128.95,3421.0,127.028,127.028,126.9295,126.9492,3421.0
2022-11-22 14:30:00,128.97,128.98,128.85,128.94,7258.0,126.9689,126.9787,126.8508,126.9394,7258.0
2022-11-22 14:35:00,128.97,129.12,128.97,129.12,2416.0,126.9689,127.1166,126.9689,127.1166,2416.0
2022-11-22 14:40:00,129.14,129.18,129.08,129.11,4685.0,127.1363,127.1756,127.0772,127.1067,4685.0
2022-11-22 14:45:00,129.14,129.19,129.1,129.19,2874.0,127.1363,127.1855,127.0969,127.1855,2874.0
2022-11-22 14:50:00,129.18,129.23,129.17,129.19,3365.0,127.1756,127.2249,127.1658,127.1855,3365.0
2022-11-22 14:55:00,129.18,129.21,129.11,129.16,3939.0,127.1756,127.2052,127.1067,127.156,3939.0
2022-11-22 15:00:00,129.14,129.23,129.12,129.14,9423.0,127.1363,127.2249,127.1166,127.1363,9423.0
2022-11-22 15:05:00,129.12,129.13,128.91,128.97,10754.0,127.1166,127.1264,126.9098,126.9689,10754.0
2022-11-22 15:10:00,128.97,129.05,128.97,129.04,7229.0,126.9689,127.0477,126.9689,127.0378,7229.0
2022-11-22 15:15:00,129.06,129.1,129.04,129.06,7333.0,127.0575,127.0969,127.0378,127.0575,7333.0
2022-11-22 15:20:00,129.08,129.21,129.08,129.19,8622.0,127.0772,127.2052,127.0772,127.1855,8622.0
2022-11-22 15:25:00,129.19,129.2,129.09,129.11,13223.0,127.1855,127.1953,127.087,127.1067,13223.0
2022-11-22 15:30:00,129.13,129.37,129.11,129.37,11841.0,127.1264,127.3627,127.1067,127.3627,11841.0
2022-11-22 15:35:00,129.36,129.42,129.28,129.28,16062.0,127.3528,127.4119,127.2741,127.2741,16062.0
2022-11-22 15:40:00,129.3,129.3,129.1,129.11,28464.0,127.2938,127.2938,127.0969,127.1067,28464.0
2022-11-22 15:45:00,129.1,129.53,129.1,129.5,55472.0,127.0969,127.5202,127.0969,127.4907,55472.0
2022-11-22 15:50:00,129.53,129.63,129.39,129.51,33880.0,127.5202,127.6187,127.3824,127.5005,33880.0
2022-11-22 15:55:00,129.49,129.65,129.39,129.53,78163.0,127.4808,127.6383,127.3824,127.5202,78163.0
2022-11-23 09:30:00,130.0,130.4,129.4,129.75,28969.0,127.9829,128.3767,127.3922,127.7368,28969.0
2022-11-23 09:35:00,129.75,129.9,129.65,129.76,3602.0,127.7368,127.8845,127.6383,127.7466,3602.0
2022-11-23 09:40:00,129.78,129.89,129.75,129.86,3028.0,127.7663,127.8746,127.7368,127.8451,3028.0
2022-11-23 09:45:00,129.95,130.11,129.57,129.64,18538.0,127.9337,128.0912,127.5596,127.6285,18538.0
2022-11-23 09:50:00,129.69,130.22,129.68,130.13,7929.0,127.6777,128.1995,127.6679,128.1109,7929.0
2022-11-23 09:55:00,130.08,130.35,130.06,130.22,6519.0,128.0617,128.3275,128.042,128.1995,6519.0
2022-11-23 10:00:00,130.21,130.4,129.99,130.4,8013.0,128.1897,128.3767,127.9731,128.3767,8013.0
2022-11-23 10:05:00,130.44,130.57,130.37,130.38,4199.0,128.4161,128.5441,128.3472,128.357,4199.0
2022-11-23 10:10:00,130.43,130.51,130.43,130.48,3586.0,128.4062,128.485,128.4062,128.4555,3586.0
2022-11-23 10:15:00,130.46,130.72,130.46,130.53,6559.0,128.4358,128.6917,128.4358,128.5047,6559.0
2022-11-23 10:20:00,130.52,130.52,130.26,130.46,5159.0,128.4949,128.4949,128.2389,128.4358,5159.0
2022-11-23 10:25:00,130.52,130.54,130.44,130.46,3364.0,128.4949,128.5145,128.4161,128.4358,3364.0
2022-11-23 10:30:00,130.46,130.47,130.26,130.26,8324.0,128.4358,128.4456,128.2389,128.2389,8324.0
2022-11-23 10:35:00,130.28,130.41,130.18,130.2,8815.0,128.2586,128.3866,128.1601,128.1798,8815.0
2022-11-23 10:40:00,130.2,130.52,130.19,130.52,6772.0,128.1798,128.4949,128.17,128.4949,6772.0
2022-11-23 10:45:00,130.63,130.63,130.39,130.45,4825.0,128.6031,128.6031,128.3669,128.4259,4825.0
2022-11-23 10:50:00,130.43,130.49,130.28,130.41,6242.0,128.4062,128.4653,128.2586,128.3866,6242.0
2022-11-23 10:55:00,130.47,130.47,130.22,130.31,6197.0,128.4456,128.4456,128.1995,128.2881,6197.0
2022-11-23 11:00:00,130.31,130.45,130.22,130.23,3728.0,128.2881,128.4259,128.1995,128.2094,3728.0
2022-11-23 11:05:00,130.31,130.62,130.29,130.62,3131.0,128.2881,128.5933,128.2684,128.5933,3131.0
2022-11-23 11:10:00,130.63,130.64,130.56,130.64,6848.0,128.6031,128.613,128.5342,128.613,6848.0
2022-11-23 11:15:00,130.7,130.71,130.61,130.61,2873.0,128.6721,128.6819,128.5835,128.5835,2873.0
2022-11-23 11:20:00,130.67,130.85,130.61,130.81,4509.0,128.6425,128.8197,128.5835,128.7804,4509.0
2022-11-23 11:25:00,130.81,130.84,130.65,130.8,6783.0,128.7804,128.8099,128.6228,128.7705,6783.0
2022-11-23 11:30:00,130.83,130.86,130.67,130.82,5195.0,128.8,128.8296,128.6425,128.7902,5195.0
2022-11-23 11:35:00,130.82,130.82,130.51,130.54,5433.0,128.7902,128.7902,128.485,128.5145,5433.0
2022-11-23 11:40:00,130.56,130.56,130.3,130.47,8786.0,128.5342,128.5342,128.2783,128.4456,8786.0
2022-11-23 11:45:00,130.47,130.47,130.09,130.1,13725.0,128.4456,128.4456,128.0715,128.0814,13725.0
2022-11-23 11:50:00,130.15,130.25,129.86,129.88,9029.0,128.1306,128.229,127.8451,127.8648,9029.0
2022-11-23 11:55:00,129.75,129.75,129.6,129.66,7433.0,127.7368,127.7368,127.5891,127.6482,7433.0
2022-11-23 12:00:00,129.67,129.84,129.53,129.81,7309.0,127.658,127.8254,127.5202,127.7959,7309.0
2022-11-23 12:05:00,129.9,129.97,129.81,129.97,4752.0,127.8845,127.9534,127.7959,127.9534,4752.0
2022-11-23 12:10:00,129.98,129.98,129.72,129.76,6851.0,127.9632,127.9632,127.7073,127.7466,6851.0
2022-11-23 12:15:00,129.71,129.82,129.55,129.81,7354.0,127.6974,127.8057,127.5399,127.7959,7354.0
2022-11-23 12:20:00,129.81,129.89,129.71,129.76,7402.0,127.7959,127.8746,127.6974,127.7466,7402.0
2022-11-23 12:25:00,129.77,129.83,129.77,129.81,3706.0,127.7565,127.8156,127.7565,127.7959,3706.0
2022-11-23 12:30:00,129.81,129.83,129.74,129.77,6121.0,127.7959,127.8156,127.727,127.7565,6121.0
2022-11-23 12:35:00,129.83,129.83,129.67,129.75,6238.0,127.8156,127.8156,127.658,127.7368,6238.0
2022-11-23 12:40:00,129.79,129.79,129.58,129.59,6009.0,127.7762,127.7762,127.5694,127.5793,6009.0
2022-11-23 12:45:00,129.58,130.0,129.57,130.0,15315.0,127.5694,127.9829,127.5596,127.9829,15315.0
2022-11-23 12:50:00,129.95,129.97,129.66,129.84,5570.0,127.9337,127.9534,127.6482,127.8254,5570.0
2022-11-23 12:55:00,129.81,129.81,129.56,129.76,5041.0,127.7959,127.7959,127.5497,127.7466,5041.0
2022-11-23 13:00:00,129.7,129.81,129.67,129.81,3213.0,127.6876,127.7959,127.658,127.7959,3213.0
2022-11-23 13:05:00,129.8,129.95,129.77,129.91,3797.0,127.786,127.9337,127.7565,127.8943,3797.0
2022-11-23 13:10:00,129.91,129.91,129.85,129.89,1680.0,127.8943,127.8943,127.8352,127.8746,1680.0
2022-11-23 13:15:00,129.89,129.93,129.82,129.89,5260.0,127.8746,127.914,127.8057,127.8746,5260.0
2022-11-23 13:20:00,129.92,129.94,129.87,129.91,1258.0,127.9042,127.9238,127.8549,127.8943,1258.0
2022-11-23 13:25:00,129.87,130.07,129.76,130.07,5766.0,127.8549,128.0518,127.7466,128.0518,5766.0
2022-11-23 13:30:00,130.06,130.14,130.06,130.13,2594.0,128.042,128.1207,128.042,128.1109,2594.0
2022-11-23 13:35:00,130.12,130.19,130.1,130.16,2831.0,128.1011,128.17,128.0814,128.1404,2831.0
2022-11-23 13:40:00,130.19,130.25,130.12,130.24,5468.0,128.17,128.229,128.1011,128.2192,5468.0
2022-11-23 13:45:00,130.28,130.28,130.24,130.26,2095.0,128.2586,128.2586,128.2192,128.2389,2095.0
2022-11-23 13:50:00,130.24,130.28,130.23,130.24,3610.0,128.2192,128.2586,128.2094,128.2192,3610.0
2022-11-23 13:55:00,130.24,130.24,130.12,130.22,6470.0,128.2192,128.2192,128.1011,128.1995,6470.0
2022-11-23 14:00:00,130.35,130.87,130.08,130.73,7647.0,128.3275,128.8394,128.0617,128.7016,7647.0
2022-11-23 14:05:00,130.72,130.72,130.54,130.64,2903.0,128.6917,128.6917,128.5145,128.613,2903.0
2022-11-23 14:10:00,130.7,130.87,130.53,130.82,3331.0,128.6721,128.8394,128.5047,128.7902,3331.0
2022-11-23 14:15:00,130.9,130.96,130.74,130.75,6767.0,128.869,128.928,128.7114,128.7213,6767.0
2022-11-23 14:20:00,130.83,131.02,130.79,131.02,5525.0,128.8,128.9871,128.7607,128.9871,5525.0
2022-11-23 14:25:00,131.03,131.27,130.96,131.11,10416.0,128.9969,129.2332,128.928,129.0757,10416.0
2022-11-23 14:30:00,131.08,131.11,130.95,131.0,5128.0,129.0462,129.0757,128.9182,128.9674,5128.0
2022-11-23 14:35:00,130.97,130.98,130.82,130.88,15270.0,128.9379,128.9477,128.7902,128.8493,15270.0
2022-11-23 14:40:00,130.91,130.98,130.88,130.95,2235.0,128.8788,128.9477,128.8493,128.9182,2235.0
2022-11-23 14:45:00,130.94,131.16,130.94,131.11,4179.0,128.9083,129.1249,128.9083,129.0757,4179.0
2022-11-23 14:50:00,131.09,131.24,131.07,131.17,3537.0,129.056,129.2037,129.0363,129.1348,3537.0
2022-11-23 14:55:00,131.18,131.3,131.17,131.26,3449.0,129.1446,129.2627,129.1348,129.2234,3449.0
2022-11-23 15:00:00,131.23,131.35,131.13,131.31,4190.0,129.1938,129.312,129.0954,129.2726,4190.0
2022-11-23 15:05:00,131.31,131.45,131.31,131.45,77596.0,129.2726,129.4104,129.2726,129.4104,77596.0
2022-11-23 15:10:00,131.42,131.49,131.26,131.41,6261.0,129.3809,129.4498,129.2234,129.371,6261.0
2022-11-23 15:15:00,131.41,131.62,131.41,131.62,3527.0,129.371,129.5778,129.371,129.5778,3527.0
2022-11-23 15:20:00,131.58,131.61,131.44,131.49,5018.0,129.5384,129.5679,129.4006,129.4498,5018.0
2022-11-23 15:25:00,131.53,131.56,131.45,131.47,6134.0,129.4892,129.5187,129.4104,129.4301,6134.0
2022-11-23 15:30:00,131.45,131.45,131.26,131.29,5752.0,129.4104,129.4104,129.2234,129.2529,5752.0
2022-11-23 15:35:00,131.28,131.31,131.24,131.26,6611.0,129.2431,129.2726,129.2037,129.2234,6611.0
2022-11-23 15:40:00,131.25,131.28,131.21,131.22,10017.0,129.2135,129.2431,129.1741,129.184,10017.0
2022-11-23 15:45:00,131.21,131.21,131.11,131.15,13239.0,129.1741,129.1741,129.0757,129.1151,13239.0
2022-11-23 15:50:00,131.17,131.34,131.16,131.2,18237.0,129.1348,129.3021,129.1249,129.1643,18237.0
2022-11-23 15:55:00,131.17,131.17,130.86,130.97,73695.0,129.1348,129.1348,128.8296,128.9379,73695.0
2022-11-25 09:30:00,130.09,130.26,129.37,129.64,42388.0,128.0715,128.2389,127.3627,127.6285,42388.0
2022-11-25 09:35:00,129.65,130.05,129.6,129.93,11066.0,127.6383,128.0321,127.5891,127.914,11066.0
2022-11-25 09:40:00,129.98,130.16,129.83,129.85,6520.0,127.9632,128.1404,127.8156,127.8352,6520.0
2022-11-25 09:45:00,129.78,130.0,129.73,129.99,4540.0,127.7663,127.9829,127.7171,127.9731,4540.0
2022-11-25 09:50:00,129.98,130.27,129.98,130.03,19747.0,127.9632,128.2487,127.9632,128.0125,19747.0
2022-11-25 09:55:00,130.07,130.07,129.91,130.0,7308.0,128.0518,128.0518,127.8943,127.9829,7308.0
2022-11-25 10:00:00,130.0,130.0,129.58,129.58,8041.0,127.9829,127.9829,127.5694,127.5694,8041.0
2022-11-25 10:05:00,129.67,129.94,129.6,129.85,12967.0,127.658,127.9238,127.5891,127.8352,12967.0
2022-11-25 10:10:00,129.8,130.09,129.76,129.77,15664.0,127.786,128.0715,127.7466,127.7565,15664.0
2022-11-25 10:15:00,129.81,129.81,129.57,129.65,9981.0,127.7959,127.7959,127.5596,127.6383,9981.0
2022-11-25 10:20:00,129.75,129.93,129.64,129.71,12044.0,127.7368,127.914,127.6285,127.6974,12044.0
2022-11-25 10:25:00,129.65,129.68,129.43,129.5,10506.0,127.6383,127.6679,127.4218,127.4907,10506.0
2022-11-25 10:30:00,129.48,129.51,129.35,129.35,9425.0,127.471,127.5005,127.343,127.343,9425.0
2022-11-25 10:35:00,129.4,129.41,129.31,129.36,3378.0,127.3922,127.4021,127.3036,127.3528,3378.0
2022-11-25 10:40:00,129.33,129.36,129.22,129.22,4300.0,127.3233,127.3528,127.215,127.215,4300.0
2022-11-25 10:45:00,129.23,129.5,129.21,129.46,7424.0,127.2249,127.4907,127.2052,127.4513,7424.0
2022-11-25 10:50:00,129.47,129.67,129.46,129.64,4563.0,127.4611,127.658,127.4513,127.6285,4563.0
2022-11-25 10:55:00,129.67,129.75,129.58,129.68,3660.0,127.658,127.7368,127.5694,127.6679,3660.0
2022-11-25 11:00:00,129.72,129.98,129.65,129.92,5189.0,127.7073,127.9632,127.6383,127.9042,5189.0
2022-11-25 11:05:00,129.86,129.95,129.68,129.68,4015.0,127.8451,127.9337,127.6679,127.6679,4015.0
2022-11-25 11:10:00,129.61,129.65,129.44,129.49,1525.0,127.599,127.6383,127.4316,127.4808,1525.0
2022-11-25 11:15:00,129.48,129.48,129.36,129.39,4432.0,127.471,127.471,127.3528,127.3824,4432.0
2022-11-25 11:20:00,129.43,129.46,129.35,129.37,4907.0,127.4218,127.4513,127.343,127.3627,4907.0
2022-11-25 11:25:00,129.38,129.42,129.27,129.33,4117.0,127.3725,127.4119,127.2642,127.3233,4117.0
2022-11-25 11:30:00,129.34,129.39,129.15,129.2,4354.0,127.3332,127.3824,127.1461,127.1953,4354.0
2022-11-25 11:35:00,129.22,129.29,129.19,129.24,6034.0,127.215,127.2839,127.1855,127.2347,6034.0
2022-11-25 11:40:00,129.26,129.48,129.24,129.4,3138.0,127.2544,127.471,127.2347,127.3922,3138.0
2022-11-25 11:45:00,129.4,129.52,129.4,129.49,2461.0,127.3922,127.5104,127.3922,127.4808,2461.0
2022-11-25 11:50:00,129.5,129.76,129.49,129.72,8133.0,127.4907,127.7466,127.4808,127.7073,8133.0
2022-11-25 11:55:00,129.7,129.85,129.67,129.84,7617.0,127.6876,127.8352,127.658,127.8254,7617.0
2022-11-25 12:00:00,129.82,129.9,129.72,129.72,4582.0,127.8057,127.8845,127.7073,127.7073,4582.0
2022-11-25 12:05:00,129.68,129.75,129.45,129.45,8083.0,127.6679,127.7368,127.4415,127.4415,8083.0
2022-11-25 12:10:00,129.45,129.48,129.29,129.37,9671.0,127.4415,127.471,127.2839,127.3627,9671.0
2022-11-25 12:15:00,129.39,129.45,129.34,129.42,6164.0,127.3824,127.4415,127.3332,127.4119,6164.0
2022-11-25 12:20:00,129.43,129.49,129.36,129.46,6383.0,127.4218,127.4808,127.3528,127.4513,6383.0
2022-11-25 12:25:00,129.46,129.54,129.41,129.53,10029.0,127.4513,127.5301,127.4021,127.5202,10029.0
2022-11-25 12:30:00,129.52,129.54,129.34,129.34,4854.0,127.5104,127.5301,127.3332,127.3332,4854.0
2022-11-25 12:35:00,129.32,129.4,129.26,129.29,7102.0,127.3135,127.3922,127.2544,127.2839,7102.0
2022-11-25 12:40:00,129.31,129.48,129.28,129.37,9873.0,127.3036,127.471,127.2741,127.3627,9873.0
2022-11-25 12:45:00,129.37,129.47,129.3,129.3,16049.0,127.3627,127.4611,127.2938,127.2938,16049.0
2022-11-25 12:50:00,129.33,129.8,129.32,129.71,29521.0,127.3233,127.786,127.3135,127.6974,29521.0
2022-11-25 12:55:00,129.67,129.77,129.49,129.5,36592.0,127.658,127.7565,127.4808,127.4907,36592.0
2022-11-28 09:30:00,129.22,129.74,128.95,129.64,30358.0,127.215,127.727,126.9492,127.6285,30358.0
2022-11-28 09:35:00,129.69,129.77,129.44,129.62,15080.0,127.6777,127.7565,127.4316,127.6088,15080.0
2022-11-28 09:40:00,129.61,129.94,129.41,129.94,12511.0,127.599,127.9238,127.4021,127.9238,12511.0
2022-11-28 09:45:00,129.88,130.14,129.79,129.79,14841.0,127.8648,128.1207,127.7762,127.7762,14841.0
2022-11-28 09:50:00,129.79,129.91,129.71,129.91,7837.0,127.7762,127.8943,127.6974,127.8943,7837.0
2022-11-28 09:55:00,129.91,129.96,129.76,129.81,10373.0,127.8943,127.9435,127.7466,127.7959,10373.0
2022-11-28 10:00:00,129.72,129.73,129.13,129.42,8920.0,127.7073,127.7171,127.1264,127.4119,8920.0
2022-11-28 10:05:00,129.37,129.43,129.18,129.31,3915.0,127.3627,127.4218,127.1756,127.3036,3915.0
2022-11-28 10:10:00,129.28,129.32,128.98,129.12,6485.0,127.2741,127.3135,126.9787,127.1166,6485.0
2022-11-28 10:15:00,129.04,129.07,128.89,128.9,7051.0,127.0378,127.0673,126.8901,126.9,7051.0
2022-11-28 10:20:00,128.9,128.9,128.64,128.69,6820.0,126.9,126.9,126.644,126.6932,6820.0
2022-11-28 10:25:00,128.68,128.69,128.55,128.66,12882.0,126.6834,126.6932,126.5554,126.6637,12882.0
2022-11-28 10:30:00,128.63,128.66,128.55,128.56,5018.0,126.6342,126.6637,126.5554,126.5653,5018.0
2022-11-28 10:35:00,128.56,128.71,128.56,128.7,8997.0,126.5653,126.7129,126.5653,126.7031,8997.0
2022-11-28 10:40:00,128.71,128.9,128.57,128.8,15108.0,126.7129,126.9,126.5751,126.8015,15108.0
2022-11-28 10:45:00,128.76,128.79,128.67,128.76,5539.0,126.7622,126.7917,126.6736,126.7622,5539.0
2022-11-28 10:50:00,128.71,128.71,128.5,128.5,2700.0,126.7129,126.7129,126.5062,126.5062,2700.0
2022-11-28 10:55:00,128.53,128.73,128.52,128.68,9485.0,126.5357,126.7326,126.5259,126.6834,9485.0
2022-11-28 11:00:00,128.69,128.83,128.68,128.72,4472.0,126.6932,126.8311,126.6834,126.7228,4472.0
2022-11-28 11:05:00,128.69,128.75,128.57,128.61,4592.0,126.6932,126.7523,126.5751,126.6145,4592.0
2022-11-28 11:10:00,128.56,128.83,128.54,128.82,4293.0,126.5653,126.8311,126.5456,126.8212,4293.0
2022-11-28 11:15:00,128.82,128.83,128.7,128.73,4710.0,126.8212,126.8311,126.7031,126.7326,4710.0
2022-11-28 11:20:00,128.68,128.72,128.57,128.61,2067.0,126.6834,126.7228,126.5751,126.6145,2067.0
2022-11-28 11:25:00,128.61,128.64,128.4,128.46,5861.0,126.6145,126.644,126.4077,126.4668,5861.0
2022-11-28 11:30:00,128.44,128.5,128.29,128.37,8103.0,126.4471,126.5062,126.2995,126.3782,8103.0
2022-11-28 11:35:00,128.38,128.57,128.35,128.56,9476.0,126.3881,126.5751,126.3585,126.5653,9476.0
2022-11-28 11:40:00,128.55,128.61,128.52,128.6,2100.0,126.5554,126.6145,126.5259,126.6046,2100.0
2022-11-28 11:45:00,128.6,128.8,128.59,128.71,4744.0,126.6046,126.8015,126.5948,126.7129,4744.0
2022-11-28 11:50:00,128.77,129.1,128.73,129.08,12509.0,126.772,127.0969,126.7326,127.0772,12509.0
2022-11-28 11:55:00,129.08,129.39,128.82,128.84,14783.0,127.0772,127.3824,126.8212,126.8409,14783.0
2022-11-28 12:00:00,128.85,128.92,128.44,128.58,9450.0,126.8508,126.9197,126.4471,126.585,9450.0
2022-11-28 12:05:00,128.59,128.86,128.59,128.75,9316.0,126.5948,126.8606,126.5948,126.7523,9316.0
2022-11-28 12:10:00,128.75,128.75,128.56,128.66,3245.0,126.7523,126.7523,126.5653,126.6637,3245.0
2022-11-28 12:15:00,128.7,128.95,128.7,128.95,8005.0,126.7031,126.9492,126.7031,126.9492,8005.0
2022-11-28 12:20:00,128.96,129.13,128.96,129.08,5221.0,126.9591,127.1264,126.9591,127.0772,5221.0
2022-11-28 12:25:00,129.11,129.12,129.06,129.11,2079.0,127.1067,127.1166,127.0575,127.1067,2079.0
2022-11-28 12:30:00,129.08,129.19,129.07,129.19,1564.0,127.0772,127.1855,127.0673,127.1855,1564.0
2022-11-28 12:35:00,129.19,129.37,129.18,129.37,5317.0,127.1855,127.3627,127.1756,127.3627,5317.0
2022-11-28 12:40:00,129.39,129.41,129.27,129.34,3645.0,127.3824,127.4021,127.2642,127.3332,3645.0
2022-11-28 12:45:00,129.3,129.33,129.1,129.14,4257.0,127.2938,127.3233,127.0969,127.1363,4257.0
2022-11-28 12:50:00,129.14,129.18,128.8,128.87,7389.0,127.1363,127.1756,126.8015,126.8705,7389.0
2022-11-28 12:55:00,128.89,128.89,128.74,128.74,4207.0,126.8901,126.8901,126.7425,126.7425,4207.0
2022-11-28 13:00:00,128.73,128.8,128.73,128.75,6077.0,126.7326,126.8015,126.7326,126.7523,6077.0
2022-11-28 13:05:00,128.8,128.82,128.72,128.76,6395.0,126.8015,126.8212,126.7228,126.7622,6395.0
2022-11-28 13:10:00,128.9,129.01,128.79,128.97,3800.0,126.9,127.0083,126.7917,126.9689,3800.0
2022-11-28 13:15:00,128.94,128.97,128.87,128.93,3155.0,126.9394,126.9689,126.8705,126.9295,3155.0
2022-11-28 13:20:00,128.94,128.98,128.92,128.95,1826.0,126.9394,126.9787,126.9197,126.9492,1826.0
2022-11-28 13:25:00,128.94,128.98,128.85,128.89,6143.0,126.9394,126.9787,126.8508,126.8901,6143.0
2022-11-28 13:30:00,128.87,128.87,128.7,128.74,3333.0,126.8705,126.8705,126.7031,126.7425,3333.0
2022-11-28 13:35:00,128.71,128.81,128.69,128.78,5088.0,126.7129,126.8114,126.6932,126.7818,5088.0
2022-11-28 13:40:00,128.81,128.81,128.67,128.68,4222.0,126.8114,126.8114,126.6736,126.6834,4222.0
2022-11-28 13:45:00,128.71,128.72,128.66,128.69,3760.0,126.7129,126.7228,126.6637,126.6932,3760.0
2022-11-28 13:50:00,128.66,128.69,128.55,128.57,2199.0,126.6637,126.6932,126.5554,126.5751,2199.0
2022-11-28 13:55:00,128.56,128.56,128.38,128.42,1982.0,126.5653,126.5653,126.3881,126.4274,1982.0
2022-11-28 14:00:00,128.43,128.46,128.37,128.4,3299.0,126.4373,126.4668,126.3782,126.4077,3299.0
2022-11-28 14:05:00,128.41,128.43,128.27,128.27,2825.0,126.4176,126.4373,126.2798,126.2798,2825.0
2022-11-28 14:10:00,128.29,128.33,128.22,128.22,3564.0,126.2995,126.3388,126.2305,126.2305,3564.0
2022-11-28 14:15:00,128.2,128.23,128.17,128.19,3227.0,126.2108,126.2404,126.1813,126.201,3227.0
2022-11-28 14:20:00,128.24,128.24,128.16,128.16,1650.0,126.2502,126.2502,126.1715,126.1715,1650.0
2022-11-28 14:25:00,128.18,128.3,128.17,128.26,5566.0,126.1912,126.3093,126.1813,126.2699,5566.0
2022-11-28 14:30:00,128.28,128.37,128.26,128.35,2776.0,126.2896,126.3782,126.2699,126.3585,2776.0
2022-11-28 14:35:00,128.36,128.45,128.33,128.45,973.0,126.3684,126.457,126.3388,126.457,973.0
2022-11-28 14:40:00,128.45,128.48,128.44,128.46,2268.0,126.457,126.4865,126.4471,126.4668,2268.0
2022-11-28 14:45:00,128.47,128.61,128.46,128.6,4878.0,126.4767,126.6145,126.4668,126.6046,4878.0
2022-11-28 14:50:00,128.61,128.72,128.59,128.63,4470.0,126.6145,126.7228,126.5948,126.6342,4470.0
2022-11-28 14:55:00,128.64,128.65,128.53,128.53,3300.0,126.644,126.6539,126.5357,126.5357,3300.0
2022-11-28 15:00:00,128.53,128.58,128.47,128.52,3984.0,126.5357,126.585,126.4767,126.5259,3984.0
2022-11-28 15:05:00,128.5,128.53,128.47,128.49,4647.0,126.5062,126.5357,126.4767,126.4963,4647.0
2022-11-28 15:10:00,128.47,128.47,128.24,128.3,4166.0,126.4767,126.4767,126.2502,126.3093,4166.0
2022-11-28 15:15:00,128.29,128.49,128.29,128.48,5907.0,126.2995,126.4963,126.2995,126.4865,5907.0
2022-11-28 15:20:00,128.48,128.48,128.3,128.3,5508.0,126.4865,126.4865,126.3093,126.3093,5508.0
2022-11-28 15:25:00,128.31,128.38,128.31,128.35,7362.0,126.3191,126.3881,126.3191,126.3585,7362.0
2022-11-28 15:30:00,128.36,128.4,128.27,128.31,9888.0,126.3684,126.4077,126.2798,126.3191,9888.0
2022-11-28 15:35:00,128.32,128.37,128.25,128.31,9953.0,126.329,126.3782,126.2601,126.3191,9953.0
2022-11-28 15:40:00,128.31,128.39,128.24,128.39,13487.0,126.3191,126.3979,126.2502,126.3979,13487.0
2022-11-28 15:45:00,128.39,128.41,128.21,128.23,17571.0,126.3979,126.4176,126.2207,126.2404,17571.0
2022-11-28 15:50:00,128.25,128.44,128.24,128.37,36202.0,126.2601,126.4471,126.2502,126.3782,36202.0
2022-11-28 15:55:00,128.35,128.51,128.23,128.41,108829.0,126.3585,126.516,126.2404,126.4176,108829.0
2022-11-29 09:30:00,127.79,128.13,127.58,127.84,17647.0,125.9946,126.3298,125.7875,126.0439,17647.0
2022-11-29 09:35:00,127.92,128.39,127.88,128.03,5587.0,126.1227,126.5861,126.0833,126.2312,5587.0
2022-11-29 09:40:00,128.14,128.43,128.06,128.12,6106.0,126.3396,126.6256,126.2608,126.3199,6106.0
2022-11-29 09:45:00,128.17,128.72,128.17,128.49,6811.0,126.3692,126.9115,126.3692,126.6847,6811.0
2022-11-29 09:50:00,128.55,128.55,128.18,128.23,6117.0,126.7439,126.7439,126.3791,126.4284,6117.0
2022-11-29 09:55:00,128.14,128.14,127.85,127.93,23974.0,126.3396,126.3396,126.0537,126.1326,23974.0
2022-11-29 10:00:00,127.87,127.9,127.49,127.61,8548.0,126.0734,126.103,125.6988,125.8171,8548.0
2022-11-29 10:05:00,127.61,127.78,127.46,127.62,6485.0,125.8171,125.9847,125.6692,125.8269,6485.0
2022-11-29 10:10:00,127.66,127.94,127.64,127.76,6624.0,125.8664,126.1424,125.8467,125.965,6624.0
2022-11-29 10:15:00,127.84,127.94,127.81,127.84,3124.0,126.0439,126.1424,126.0143,126.0439,3124.0
2022-11-29 10:20:00,127.83,128.1,127.81,127.92,10538.0,126.034,126.3002,126.0143,126.1227,10538.0
2022-11-29 10:25:00,127.91,128.08,127.85,128.01,4030.0,126.1129,126.2805,126.0537,126.2115,4030.0
2022-11-29 10:30:00,128.04,128.24,128.04,128.21,5640.0,126.241,126.4382,126.241,126.4087,5640.0
2022-11-29 10:35:00,128.27,128.36,128.18,128.36,5290.0,126.4678,126.5565,126.3791,126.5565,5290.0
2022-11-29 10:40:00,128.4,128.52,128.32,128.35,14318.0,126.596,126.7143,126.5171,126.5467,14318.0
2022-11-29 10:45:00,128.39,128.39,128.22,128.27,4019.0,126.5861,126.5861,126.4185,126.4678,4019.0
2022-11-29 10:50:00,128.27,128.34,128.02,128.07,5060.0,126.4678,126.5368,126.2213,126.2706,5060.0
2022-11-29 10:55:00,128.06,128.1,127.82,127.82,6957.0,126.2608,126.3002,126.0241,126.0241,6957.0
2022-11-29 11:00:00,127.84,127.94,127.47,127.48,20526.0,126.0439,126.1424,125.6791,125.6889,20526.0
2022-11-29 11:05:00,127.54,127.54,127.12,127.12,12080.0,125.7481,125.7481,125.334,125.334,12080.0
2022-11-29 11:10:00,127.11,127.19,127.04,127.19,7341.0,125.3241,125.403,125.2551,125.403,7341.0
2022-11-29 11:15:00,127.17,127.2,126.96,126.97,6586.0,125.3833,125.4128,125.1762,125.1861,6586.0
2022-11-29 11:20:00,127.02,127.08,126.93,127.03,5150.0,125.2354,125.2945,125.1466,125.2452,5150.0
2022-11-29 11:25:00,127.05,127.16,127.05,127.12,4329.0,125.265,125.3734,125.265,125.334,4329.0
2022-11-29 11:30:00,127.16,127.26,127.1,127.25,13649.0,125.3734,125.472,125.3142,125.4621,13649.0
2022-11-29 11:35:00,127.24,127.28,127.11,127.19,10186.0,125.4523,125.4917,125.3241,125.403,10186.0
2022-11-29 11:40:00,127.15,127.15,126.9,126.95,5364.0,125.3635,125.3635,125.1171,125.1664,5364.0
2022-11-29 11:45:00,126.95,127.19,126.91,127.16,9399.0,125.1664,125.403,125.1269,125.3734,9399.0
2022-11-29 11:50:00,127.16,127.4,127.14,127.38,5214.0,125.3734,125.61,125.3537,125.5903,5214.0
2022-11-29 11:55:00,127.41,127.49,127.41,127.43,3540.0,125.6199,125.6988,125.6199,125.6396,3540.0
2022-11-29 12:00:00,127.44,127.45,127.37,127.45,3883.0,125.6495,125.6593,125.5805,125.6593,3883.0
2022-11-29 12:05:00,127.38,127.39,127.26,127.36,4423.0,125.5903,125.6002,125.472,125.5706,4423.0
2022-11-29 12:10:00,127.34,127.45,127.31,127.45,3517.0,125.5509,125.6593,125.5213,125.6593,3517.0
2022-11-29 12:15:00,127.47,127.49,127.36,127.48,4296.0,125.6791,125.6988,125.5706,125.6889,4296.0
2022-11-29 12:20:00,127.48,127.53,127.45,127.45,1300.0,125.6889,125.7382,125.6593,125.6593,1300.0
2022-11-29 12:25:00,127.42,127.42,127.19,127.26,3672.0,125.6298,125.6298,125.403,125.472,3672.0
2022-11-29 12:30:00,127.28,127.37,127.19,127.36,4591.0,125.4917,125.5805,125.403,125.5706,4591.0
2022-11-29 12:35:00,127.36,127.82,127.36,127.74,6495.0,125.5706,126.0241,125.5706,125.9453,6495.0
2022-11-29 12:40:00,127.77,127.79,127.66,127.73,5308.0,125.9748,125.9946,125.8664,125.9354,5308.0
2022-11-29 12:45:00,127.68,127.69,127.6,127.68,2841.0,125.8861,125.896,125.8072,125.8861,2841.0
2022-11-29 12:50:00,127.68,127.72,127.55,127.58,3240.0,125.8861,125.9255,125.7579,125.7875,3240.0
2022-11-29 12:55:00,127.58,127.58,127.44,127.55,4100.0,125.7875,125.7875,125.6495,125.7579,4100.0
2022-11-29 13:00:00,127.5,127.57,127.41,127.52,5411.0,125.7086,125.7776,125.6199,125.7283,5411.0
2022-11-29 13:05:00,127.56,127.57,127.49,127.52,1806.0,125.7678,125.7776,125.6988,125.7283,1806.0
2022-11-29 13:10:00,127.52,127.62,127.5,127.61,6270.0,125.7283,125.8269,125.7086,125.8171,6270.0
2022-11-29 13:15:00,127.59,127.59,127.32,127.32,3962.0,125.7974,125.7974,125.5312,125.5312,3962.0
2022-11-29 13:20:00,127.27,127.31,127.14,127.29,5138.0,125.4819,125.5213,125.3537,125.5016,5138.0
2022-11-29 13:25:00,127.28,127.29,127.08,127.08,4501.0,125.4917,125.5016,125.2945,125.2945,4501.0
2022-11-29 13:30:00,127.07,127.14,127.03,127.12,5927.0,125.2847,125.3537,125.2452,125.334,5927.0
2022-11-29 13:35:00,127.12,127.24,127.11,127.21,8800.0,125.334,125.4523,125.3241,125.4227,8800.0
2022-11-29 13:40:00,127.22,127.25,127.2,127.2,3676.0,125.4326,125.4621,125.4128,125.4128,3676.0
2022-11-29 13:45:00,127.23,127.4,127.23,127.35,5271.0,125.4424,125.61,125.4424,125.5607,5271.0
2022-11-29 13:50:00,127.31,127.4,127.29,127.4,2386.0,125.5213,125.61,125.5016,125.61,2386.0
2022-11-29 13:55:00,127.43,127.56,127.42,127.53,9518.0,125.6396,125.7678,125.6298,125.7382,9518.0
2022-11-29 14:00:00,127.59,127.77,127.59,127.71,4548.0,125.7974,125.9748,125.7974,125.9157,4548.0
2022-11-29 14:05:00,127.7,127.7,127.56,127.62,2300.0,125.9058,125.9058,125.7678,125.8269,2300.0
2022-11-29 14:10:00,127.63,127.69,127.62,127.68,3870.0,125.8368,125.896,125.8269,125.8861,3870.0
2022-11-29 14:15:00,127.68,127.68,127.59,127.65,4461.0,125.8861,125.8861,125.7974,125.8565,4461.0
2022-11-29 14:20:00,127.61,127.61,127.46,127.46,5818.0,125.8171,125.8171,125.6692,125.6692,5818.0
2022-11-29 14:25:00,127.51,127.53,127.46,127.5,4668.0,125.7185,125.7382,125.6692,125.7086,4668.0
2022-11-29 14:30:00,127.49,127.49,127.4,127.44,4940.0,125.6988,125.6988,125.61,125.6495,4940.0
2022-11-29 14:35:00,127.43,127.47,127.33,127.4,4163.0,125.6396,125.6791,125.541,125.61,4163.0
2022-11-29 14:40:00,127.49,127.49,127.35,127.35,4600.0,125.6988,125.6988,125.5607,125.5607,4600.0
2022-11-29 14:45:00,127.33,127.38,127.28,127.33,5853.0,125.541,125.5903,125.4917,125.541,5853.0
2022-11-29 14:50:00,127.34,127.42,127.33,127.38,5133.0,125.5509,125.6298,125.541,125.5903,5133.0
2022-11-29 14:55:00,127.37,127.51,127.36,127.51,7805.0,125.5805,125.7185,125.5706,125.7185,7805.0
2022-11-29 15:00:00,127.52,127.58,127.49,127.5,6132.0,125.7283,125.7875,125.6988,125.7086,6132.0
2022-11-29 15:05:00,127.49,127.66,127.48,127.65,4700.0,125.6988,125.8664,125.6889,125.8565,4700.0
2022-11-29 15:10:00,127.64,127.66,127.59,127.64,6351.0,125.8467,125.8664,125.7974,125.8467,6351.0
2022-11-29 15:15:00,127.65,127.66,127.6,127.6,5050.0,125.8565,125.8664,125.8072,125.8072,5050.0
2022-11-29 15:20:00,127.62,127.71,127.51,127.52,11647.0,125.8269,125.9157,125.7185,125.7283,11647.0
2022-11-29 15:25:00,127.54,127.68,127.53,127.63,11780.0,125.7481,125.8861,125.7382,125.8368,11780.0
2022-11-29 15:30:00,127.61,127.71,127.54,127.67,9251.0,125.8171,125.9157,125.7481,125.8762,9251.0
2022-11-29 15:35:00,127.65,127.75,127.63,127.68,12439.0,125.8565,125.9551,125.8368,125.8861,12439.0
2022-11-29 15:40:00,127.66,127.67,127.45,127.46,11091.0,125.8664,125.8762,125.6593,125.6692,11091.0
2022-11-29 15:45:00,127.47,127.47,127.33,127.4,15321.0,125.6791,125.6791,125.541,125.61,15321.0
2022-11-29 15:50:00,127.4,127.45,127.28,127.45,39050.0,125.61,125.6593,125.4917,125.6593,39050.0
2022-11-29 15:55:00,127.45,127.67,127.44,127.59,91735.0,125.6593,125.8762,125.6495,125.7974,91735.0
2022-11-30 09:30:00,127.52,128.45,127.48,128.45,24435.0,125.7283,126.6453,125.6889,126.6453,24435.0
2022-11-30 09:35:00,128.31,128.31,127.27,127.27,2307.0,126.5072,126.5072,125.4819,125.4819,2307.0
2022-11-30 09:40:00,127.25,127.45,127.05,127.45,8139.0,125.4621,125.6593,125.265,125.6593,8139.0
2022-11-30 09:45:00,127.22,127.43,127.03,127.25,3813.0,125.4326,125.6396,125.2452,125.4621,3813.0
2022-11-30 09:50:00,127.39,127.5,127.19,127.37,5701.0,125.6002,125.7086,125.403,125.5805,5701.0
2022-11-30 09:55:00,127.45,127.45,127.17,127.2,2564.0,125.6593,125.6593,125.3833,125.4128,2564.0
2022-11-30 10:00:00,127.14,127.25,126.74,126.75,8343.0,125.3537,125.4621,124.9593,124.9692,8343.0
2022-11-30 10:05:00,126.84,127.34,126.79,127.34,6877.0,125.0579,125.5509,125.0086,125.5509,6877.0
2022-11-30 10:10:00,127.3,127.34,127.09,127.22,5700.0,125.5114,125.5509,125.3044,125.4326,5700.0
2022-11-30 10:15:00,127.23,127.27,126.96,126.97,3326.0,125.4424,125.4819,125.1762,125.1861,3326.0
2022-11-30 10:20:00,126.93,127.09,126.86,127.08,3968.0,125.1466,125.3044,125.0776,125.2945,3968.0
2022-11-30 10:25:00,127.15,127.21,127.01,127.08,5166.0,125.3635,125.4227,125.2255,125.2945,5166.0
2022-11-30 10:30:00,127.05,127.05,126.84,126.85,1742.0,125.265,125.265,125.0579,125.0678,1742.0
2022-11-30 10:35:00,126.87,127.08,126.86,126.96,3883.0,125.0875,125.2945,125.0776,125.1762,3883.0
2022-11-30 10:40:00,126.96,127.09,126.96,127.03,5620.0,125.1762,125.3044,125.1762,125.2452,5620.0
2022-11-30 10:45:00,127.0,127.0,126.86,126.94,4341.0,125.2157,125.2157,125.0776,125.1565,4341.0
2022-11-30 10:50:00,126.91,127.17,126.91,127.13,9056.0,125.1269,125.3833,125.1269,125.3438,9056.0
2022-11-30 10:55:00,127.19,127.29,127.16,127.19,5512.0,125.403,125.5016,125.3734,125.403,5512.0
2022-11-30 11:00:00,127.2,127.21,126.87,126.92,11146.0,125.4128,125.4227,125.0875,125.1368,11146.0
2022-11-30 11:05:00,126.87,127.26,126.87,127.18,6285.0,125.0875,125.472,125.0875,125.3931,6285.0
2022-11-30 11:10:00,127.18,127.29,127.11,127.25,2340.0,125.3931,125.5016,125.3241,125.4621,2340.0
2022-11-30 11:15:00,127.24,127.38,127.18,127.38,2235.0,125.4523,125.5903,125.3931,125.5903,2235.0
2022-11-30 11:20:00,127.34,127.48,127.34,127.43,3300.0,125.5509,125.6889,125.5509,125.6396,3300.0
2022-11-30 11:25:00,127.43,127.59,127.42,127.59,5962.0,125.6396,125.7974,125.6298,125.7974,5962.0
2022-11-30 11:30:00,127.6,127.81,127.6,127.75,7616.0,125.8072,126.0143,125.8072,125.9551,7616.0
2022-11-30 11:35:00,127.75,127.83,127.7,127.75,2000.0,125.9551,126.034,125.9058,125.9551,2000.0
2022-11-30 11:40:00,127.75,127.88,127.72,127.81,4583.0,125.9551,126.0833,125.9255,126.0143,4583.0
2022-11-30 11:45:00,127.81,127.86,127.7,127.74,2600.0,126.0143,126.0636,125.9058,125.9453,2600.0
2022-11-30 11:50:00,127.77,127.78,127.56,127.62,5442.0,125.9748,125.9847,125.7678,125.8269,5442.0
2022-11-30 11:55:00,127.62,127.62,127.51,127.54,1839.0,125.8269,125.8269,125.7185,125.7481,1839.0
2022-11-30 12:00:00,127.54,127.63,127.5,127.62,4422.0,125.7481,125.8368,125.7086,125.8269,4422.0
2022-11-30 12:05:00,127.65,127.67,127.56,127.61,2043.0,125.8565,125.8762,125.7678,125.8171,2043.0
2022-11-30 12:10:00,127.58,127.6,127.4,127.43,3883.0,125.7875,125.8072,125.61,125.6396,3883.0
2022-11-30 12:15:00,127.43,127.48,127.22,127.22,4600.0,125.6396,125.6889,125.4326,125.4326,4600.0
2022-11-30 12:20:00,127.21,127.21,127.03,127.19,3230.0,125.4227,125.4227,125.2452,125.403,3230.0
2022-11-30 12:25:00,127.14,127.47,127.11,127.44,14138.0,125.3537,125.6791,125.3241,125.6495,14138.0
2022-11-30 12:30:00,127.47,127.5,127.39,127.47,5538.0,125.6791,125.7086,125.6002,125.6791,5538.0
2022-11-30 12:35:00,127.44,127.46,127.31,127.45,7534.0,125.6495,125.6692,125.5213,125.6593,7534.0
2022-11-30 12:40:00,127.37,127.56,127.37,127.52,1806.0,125.5805,125.7678,125.5805,125.7283,1806.0
2022-11-30 12:45:00,127.58,127.64,127.57,127.61,1700.0,125.7875,125.8467,125.7776,125.8171,1700.0
2022-11-30 12:50:00,127.64,127.67,127.45,127.56,7227.0,125.8467,125.8762,125.6593,125.7678,7227.0
2022-11-30 12:55:00,127.52,127.61,127.44,127.46,3019.0,125.7283,125.8171,125.6495,125.6692,3019.0
2022-11-30 13:00:00,127.41,127.54,127.41,127.54,2834.0,125.6199,125.7481,125.6199,125.7481,2834.0
2022-11-30 13:05:00,127.51,127.7,127.5,127.69,4801.0,125.7185,125.9058,125.7086,125.896,4801.0
2022-11-30 13:10:00,127.7,127.79,127.67,127.79,4136.0,125.9058,125.9946,125.8762,125.9946,4136.0
2022-11-30 13:15:00,127.77,127.78,127.66,127.66,5602.0,125.9748,125.9847,125.8664,125.8664,5602.0
2022-11-30 13:20:00,127.71,127.75,127.69,127.75,1200.0,125.9157,125.9551,125.896,125.9551,1200.0
2022-11-30 13:25:00,127.76,127.83,127.74,127.74,10216.0,125.965,126.034,125.9453,125.9453,10216.0
2022-11-30 13:30:00,127.71,128.44,127.52,128.22,20333.0,125.9157,126.6354,125.7283,126.4185,20333.0
2022-11-30 13:35:00,128.27,128.64,128.2,128.46,8425.0,126.4678,126.8326,126.3988,126.6551,8425.0
2022-11-30 13:40:00,128.43,128.66,128.33,128.53,8300.0,126.6256,126.8523,126.527,126.7242,8300.0
2022-11-30 13:45:00,128.59,128.59,128.13,128.43,7640.0,126.7833,126.7833,126.3298,126.6256,7640.0
2022-11-30 13:50:00,128.52,128.64,128.43,128.64,4302.0,126.7143,126.8326,126.6256,126.8326,4302.0
2022-11-30 13:55:00,128.68,129.16,128.64,129.07,8189.0,126.872,127.3453,126.8326,127.2566,8189.0
2022-11-30 14:00:00,129.17,129.47,129.15,129.46,5378.0,127.3552,127.651,127.3354,127.6411,5378.0
2022-11-30 14:05:00,129.52,129.67,129.47,129.49,6195.0,127.7002,127.8481,127.651,127.6707,6195.0
2022-11-30 14:10:00,129.42,129.68,129.42,129.68,7198.0,127.6017,127.858,127.6017,127.858,7198.0
2022-11-30 14:15:00,129.68,130.05,129.68,130.0,20352.0,127.858,128.2228,127.858,128.1735,20352.0
2022-11-30 14:20:00,130.0,130.2,129.85,130.14,16325.0,128.1735,128.3707,128.0256,128.3115,16325.0
2022-11-30 14:25:00,130.15,130.38,130.04,130.24,9903.0,128.3214,128.5482,128.2129,128.4101,9903.0
2022-11-30 14:30:00,130.22,130.28,129.97,130.2,10855.0,128.3904,128.4496,128.1439,128.3707,10855.0
2022-11-30 14:35:00,130.23,130.3,130.18,130.22,5486.0,128.4003,128.4693,128.351,128.3904,5486.0
2022-11-30 14:40:00,130.27,130.31,130.09,130.15,8976.0,128.4397,128.4791,128.2622,128.3214,8976.0
2022-11-30 14:45:00,130.18,130.6,130.17,130.6,10046.0,128.351,128.7651,128.3411,128.7651,10046.0
2022-11-30 14:50:00,130.58,130.72,130.5,130.55,12771.0,128.7454,128.8834,128.6665,128.7158,12771.0
2022-11-30 14:55:00,130.56,130.6,130.42,130.6,12522.0,128.7256,128.7651,128.5876,128.7651,12522.0
2022-11-30 15:00:00,130.57,130.67,130.55,130.66,7744.0,128.7355,128.8341,128.7158,128.8242,7744.0
2022-11-30 15:05:00,130.65,130.72,130.56,130.63,15794.0,128.8144,128.8834,128.7256,128.7947,15794.0
2022-11-30 15:10:00,130.6,130.63,130.16,130.17,18352.0,128.7651,128.7947,128.3313,128.3411,18352.0
2022-11-30 15:15:00,130.19,130.77,130.19,130.75,24429.0,128.3608,128.9327,128.3608,128.913,24429.0
2022-11-30 15:20:00,130.72,130.83,130.65,130.65,13021.0,128.8834,128.9918,128.8144,128.8144,13021.0
2022-11-30 15:25:00,130.71,130.91,130.65,130.89,12009.0,128.8735,129.0707,128.8144,129.051,12009.0
2022-11-30 15:30:00,130.89,131.25,130.88,131.05,51596.0,129.051,129.4059,129.0411,129.2088,51596.0
2022-11-30 15:35:00,131.05,131.08,130.46,130.48,34816.0,129.2088,129.2383,128.627,128.6468,34816.0
2022-11-30 15:40:00,130.49,130.55,130.37,130.51,26989.0,128.6566,128.7158,128.5383,128.6763,26989.0
2022-11-30 15:45:00,130.51,130.68,130.48,130.5,29896.0,128.6763,128.8439,128.6468,128.6665,29896.0
2022-11-30 15:50:00,130.51,130.57,130.2,130.41,82130.0,128.6763,128.7355,128.3707,128.5777,82130.0
2022-11-30 15:55:00,130.47,130.85,130.33,130.82,118767.0,128.6369,129.0116,128.4989,128.982,118767.0
2022-12-01 09:30:00,131.83,131.83,130.68,131.14,34497.0,129.9778,129.9778,128.8439,129.2975,34497.0
2022-12-01 09:35:00,131.21,131.4,130.86,130.86,22174.0,129.3665,129.5538,129.0214,129.0214,22174.0
2022-12-01 09:40:00,131.06,131.43,130.83,131.11,12944.0,129.2186,129.5834,128.9918,129.2679,12944.0
2022-12-01 09:45:00,131.1,131.5,130.92,131.22,17100.0,129.258,129.6524,129.0806,129.3764,17100.0
2022-12-01 09:50:00,131.12,131.71,131.12,131.63,9403.0,129.2778,129.8595,129.2778,129.7806,9403.0
2022-12-01 09:55:00,131.65,131.95,131.65,131.67,14078.0,129.8003,130.0961,129.8003,129.82,14078.0
2022-12-01 10:00:00,131.84,132.07,131.3,131.61,15090.0,129.9877,130.2144,129.4552,129.7609,15090.0
2022-12-01 10:05:00,131.53,131.56,131.34,131.49,10652.0,129.682,129.7116,129.4947,129.6426,10652.0
2022-12-01 10:10:00,131.43,131.65,131.27,131.46,5644.0,129.5834,129.8003,129.4257,129.613,5644.0
2022-12-01 10:15:00,131.4,131.4,130.99,131.38,19743.0,129.5538,129.5538,129.1496,129.5341,19743.0
2022-12-01 10:20:00,131.39,131.39,130.72,130.79,9665.0,129.544,129.544,128.8834,128.9524,9665.0
2022-12-01 10:25:00,130.72,130.86,130.56,130.68,7201.0,128.8834,129.0214,128.7256,128.8439,7201.0
2022-12-01 10:30:00,130.64,130.72,130.38,130.72,6194.0,128.8045,128.8834,128.5482,128.8834,6194.0
2022-12-01 10:35:00,130.7,130.73,130.56,130.7,7110.0,128.8637,128.8932,128.7256,128.8637,7110.0
2022-12-01 10:40:00,130.63,130.78,130.58,130.78,3003.0,128.7947,128.9425,128.7454,128.9425,3003.0
2022-12-01 10:45:00,130.73,130.79,130.62,130.78,7813.0,128.8932,128.9524,128.7848,128.9425,7813.0
2022-12-01 10:50:00,130.78,130.9,130.77,130.83,6037.0,128.9425,129.0609,128.9327,128.9918,6037.0
2022-12-01 10:55:00,130.8,131.2,130.77,131.19,4078.0,128.9623,129.3566,128.9327,129.3468,4078.0
2022-12-01 11:00:00,131.13,131.13,130.9,130.97,15674.0,129.2876,129.2876,129.0609,129.1299,15674.0
2022-12-01 11:05:00,130.94,130.98,130.76,130.84,5809.0,129.1003,129.1397,128.9228,129.0017,5809.0
2022-12-01 11:10:00,130.83,130.9,130.59,130.69,10106.0,128.9918,129.0609,128.7552,128.8538,10106.0
2022-12-01 11:15:00,130.69,130.69,130.3,130.36,11476.0,128.8538,128.8538,128.4693,128.5284,11476.0
2022-12-01 11:20:00,130.37,130.47,130.13,130.23,12794.0,128.5383,128.6369,128.3017,128.4003,12794.0
2022-12-01 11:25:00,130.28,130.43,130.24,130.4,13374.0,128.4496,128.5975,128.4101,128.5679,13374.0
2022-12-01 11:30:00,130.4,130.93,130.37,130.93,73936.0,128.5679,129.0904,128.5383,129.0904,73936.0
2022-12-01 11:35:00,131.0,131.05,130.75,130.96,11910.0,129.1595,129.2088,128.913,129.12,11910.0
2022-12-01 11:40:00,131.0,131.19,130.92,131.13,5806.0,129.1595,129.3468,129.0806,129.2876,5806.0
2022-12-01 11:45:00,131.14,131.18,130.84,130.84,6854.0,129.2975,129.3369,129.0017,129.0017,6854.0
2022-12-01 11:50:00,130.84,130.92,130.79,130.83,6849.0,129.0017,129.0806,128.9524,128.9918,6849.0
2022-12-01 11:55:00,130.83,130.94,130.73,130.76,4710.0,128.9918,129.1003,128.8932,128.9228,4710.0
2022-12-01 12:00:00,130.79,130.81,130.3,130.3,8890.0,128.9524,128.9721,128.4693,128.4693,8890.0
2022-12-01 12:05:00,130.28,130.29,130.17,130.27,4240.0,128.4496,128.4594,128.3411,128.4397,4240.0
2022-12-01 12:10:00,130.26,130.46,130.26,130.43,5595.0,128.4299,128.627,128.4299,128.5975,5595.0
2022-12-01 12:15:00,130.4,130.51,130.4,130.46,2852.0,128.5679,128.6763,128.5679,128.627,2852.0
2022-12-01 12:20:00,130.47,130.68,130.47,130.61,4417.0,128.6369,128.8439,128.6369,128.7749,4417.0
2022-12-01 12:25:00,130.63,130.86,130.62,130.79,3936.0,128.7947,129.0214,128.7848,128.9524,3936.0
2022-12-01 12:30:00,130.75,130.96,130.75,130.96,3095.0,128.913,129.12,128.913,129.12,3095.0
2022-12-01 12:35:00,130.96,130.98,130.89,130.93,3864.0,129.12,129.1397,129.051,129.0904,3864.0
2022-12-01 12:40:00,130.94,130.96,130.8,130.84,3213.0,129.1003,129.12,128.9623,129.0017,3213.0
2022-12-01 12:45:00,130.84,130.88,130.78,130.78,5533.0,129.0017,129.0411,128.9425,128.9425,5533.0
2022-12-01 12:50:00,130.81,130.96,130.81,130.9,3174.0,128.9721,129.12,128.9721,129.0609,3174.0
2022-12-01 12:55:00,130.9,130.99,130.85,130.95,3725.0,129.0609,129.1496,129.0116,129.1102,3725.0
2022-12-01 13:00:00,130.95,131.12,130.94,131.1,3544.0,129.1102,129.2778,129.1003,129.258,3544.0
2022-12-01 13:05:00,131.12,131.36,131.11,131.35,3541.0,129.2778,129.5144,129.2679,129.5045,3541.0
2022-12-01 13:10:00,131.34,131.45,131.3,131.38,3610.0,129.4947,129.6031,129.4552,129.5341,3610.0
2022-12-01 13:15:00,131.38,131.4,130.95,131.02,3800.0,129.5341,129.5538,129.1102,129.1792,3800.0
2022-12-01 13:20:00,130.94,131.06,130.94,131.06,2343.0,129.1003,129.2186,129.1003,129.2186,2343.0
2022-12-01 13:25:00,131.06,131.15,130.99,130.99,6722.0,129.2186,129.3073,129.1496,129.1496,6722.0
2022-12-01 13:30:00,130.96,131.03,130.86,130.98,3273.0,129.12,129.189,129.0214,129.1397,3273.0
2022-12-01 13:35:00,130.91,131.03,130.89,130.89,5728.0,129.0707,129.189,129.051,129.051,5728.0
2022-12-01 13:40:00,130.9,131.05,130.89,131.0,21545.0,129.0609,129.2088,129.051,129.1595,21545.0
2022-12-01 13:45:00,131.0,131.18,130.99,130.99,19316.0,129.1595,129.3369,129.1496,129.1496,19316.0
2022-12-01 13:50:00,131.02,131.1,131.01,131.07,11732.0,129.1792,129.258,129.1693,129.2285,11732.0
2022-12-01 13:55:00,131.08,131.39,131.01,131.23,9366.0,129.2383,129.544,129.1693,129.3862,9366.0
2022-12-01 14:00:00,131.23,131.27,131.09,131.14,19067.0,129.3862,129.4257,129.2482,129.2975,19067.0
2022-12-01 14:05:00,131.06,131.15,131.05,131.12,2962.0,129.2186,129.3073,129.2088,129.2778,2962.0
2022-12-01 14:10:00,131.12,131.19,131.1,131.17,6992.0,129.2778,129.3468,129.258,129.3271,6992.0
2022-12-01 14:15:00,131.17,131.25,131.15,131.25,3162.0,129.3271,129.4059,129.3073,129.4059,3162.0
2022-12-01 14:20:00,131.22,131.37,131.21,131.31,2648.0,129.3764,129.5243,129.3665,129.4651,2648.0
2022-12-01 14:25:00,131.37,131.42,131.31,131.39,2194.0,129.5243,129.5736,129.4651,129.544,2194.0
2022-12-01 14:30:00,131.42,131.51,131.37,131.51,4255.0,129.5736,129.6623,129.5243,129.6623,4255.0
2022-12-01 14:35:00,131.54,131.54,131.47,131.51,1605.0,129.6919,129.6919,129.6229,129.6623,1605.0
2022-12-01 14:40:00,131.51,131.56,131.49,131.54,4075.0,129.6623,129.7116,129.6426,129.6919,4075.0
2022-12-01 14:45:00,131.53,131.87,131.52,131.86,19021.0,129.682,130.0172,129.6721,130.0074,19021.0
2022-12-01 14:50:00,131.85,131.93,131.84,131.87,13941.0,129.9975,130.0764,129.9877,130.0172,13941.0
2022-12-01 14:55:00,131.86,131.86,131.64,131.78,18258.0,130.0074,130.0074,129.7905,129.9285,18258.0
2022-12-01 15:00:00,131.77,131.82,131.71,131.79,5416.0,129.9186,129.9679,129.8595,129.9384,5416.0
2022-12-01 15:05:00,131.77,131.85,131.68,131.7,33809.0,129.9186,129.9975,129.8299,129.8496,33809.0
2022-12-01 15:10:00,131.68,131.68,131.55,131.55,7015.0,129.8299,129.8299,129.7017,129.7017,7015.0
2022-12-01 15:15:00,131.58,131.61,131.41,131.48,8177.0,129.7313,129.7609,129.5637,129.6327,8177.0
2022-12-01 15:20:00,131.49,131.64,131.48,131.64,7780.0,129.6426,129.7905,129.6327,129.7905,7780.0
2022-12-01 15:25:00,131.68,131.9,131.67,131.87,7201.0,129.8299,130.0468,129.82,130.0172,7201.0
2022-12-01 15:30:00,131.85,131.99,131.83,131.99,9912.0,129.9975,130.1355,129.9778,130.1355,9912.0
2022-12-01 15:35:00,131.96,131.99,131.88,131.88,11076.0,130.106,130.1355,130.0271,130.0271,11076.0
2022-12-01 15:40:00,131.89,132.05,131.81,131.96,15118.0,130.0369,130.1947,129.9581,130.106,15118.0
2022-12-01 15:45:00,131.95,131.95,131.57,131.63,19662.0,130.0961,130.0961,129.7214,129.7806,19662.0
2022-12-01 15:50:00,131.6,131.72,131.36,131.59,66465.0,129.751,129.8693,129.5144,129.7412,66465.0
2022-12-01 15:55:00,131.57,131.69,131.52,131.67,88047.0,129.7214,129.8398,129.6721,129.82,88047.0
2022-12-02 09:30:00,130.58,131.39,130.36,131.22,29695.0,128.7454,129.544,128.5284,129.3764,29695.0
2022-12-02 09:35:00,131.24,131.32,130.83,131.06,3400.0,129.3961,129.475,128.9918,129.2186,3400.0
2022-12-02 09:40:00,130.91,131.43,130.89,131.43,7079.0,129.0707,129.5834,129.051,129.5834,7079.0
2022-12-02 09:45:00,131.31,131.72,131.28,131.54,12828.0,129.4651,129.8693,129.4355,129.6919,12828.0
2022-12-02 09:50:00,131.59,131.96,131.51,131.87,11363.0,129.7412,130.106,129.6623,130.0172,11363.0
2022-12-02 09:55:00,132.0,132.16,131.9,132.1,6615.0,130.1454,130.3032,130.0468,130.244,6615.0
2022-12-02 10:00:00,132.03,132.18,131.96,132.01,10743.0,130.175,130.3229,130.106,130.1553,10743.0
2022-12-02 10:05:00,132.05,132.35,131.87,132.35,5712.0,130.1947,130.4905,130.0172,130.4905,5712.0
2022-12-02 10:10:00,132.33,132.55,132.19,132.52,4700.0,130.4708,130.6877,130.3327,130.6581,4700.0
2022-12-02 10:15:00,132.56,132.59,132.29,132.29,2700.0,130.6975,130.7271,130.4313,130.4313,2700.0
2022-12-02 10:20:00,132.31,132.31,131.93,131.99,5558.0,130.451,130.451,130.0764,130.1355,5558.0
2022-12-02 10:25:00,132.0,132.0,131.63,131.71,3318.0,130.1454,130.1454,129.7806,129.8595,3318.0
2022-12-02 10:30:00,131.64,131.93,131.53,131.92,3552.0,129.7905,130.0764,129.682,130.0665,3552.0
2022-12-02 10:35:00,132.04,132.15,131.76,131.96,9510.0,130.1848,130.2933,129.9088,130.106,9510.0
2022-12-02 10:40:00,131.93,131.93,131.7,131.82,3174.0,130.0764,130.0764,129.8496,129.9679,3174.0
2022-12-02 10:45:00,131.8,131.84,131.72,131.8,3601.0,129.9482,129.9877,129.8693,129.9482,3601.0
2022-12-02 10:50:00,131.85,131.98,131.71,131.84,4554.0,129.9975,130.1257,129.8595,129.9877,4554.0
2022-12-02 10:55:00,131.69,131.69,131.45,131.59,6315.0,129.8398,129.8398,129.6031,129.7412,6315.0
2022-12-02 11:00:00,131.55,131.59,131.37,131.38,4559.0,129.7017,129.7412,129.5243,129.5341,4559.0
2022-12-02 11:05:00,131.43,131.44,131.12,131.21,6197.0,129.5834,129.5933,129.2778,129.3665,6197.0
2022-12-02 11:10:00,131.24,131.44,131.18,131.42,4380.0,129.3961,129.5933,129.3369,129.5736,4380.0
2022-12-02 11:15:00,131.48,131.58,131.43,131.54,3768.0,129.6327,129.7313,129.5834,129.6919,3768.0
2022-12-02 11:20:00,131.57,131.68,131.53,131.68,2612.0,129.7214,129.8299,129.682,129.8299,2612.0
2022-12-02 11:25:00,131.66,131.94,131.66,131.88,5378.0,129.8102,130.0862,129.8102,130.0271,5378.0
2022-12-02 11:30:00,131.89,132.05,131.83,131.97,3715.0,130.0369,130.1947,129.9778,130.1158,3715.0
2022-12-02 11:35:00,132.02,132.08,131.98,132.0,2301.0,130.1651,130.2243,130.1257,130.1454,2301.0
2022-12-02 11:40:00,132.06,132.27,132.04,132.27,3393.0,130.2046,130.4116,130.1848,130.4116,3393.0
2022-12-02 11:45:00,132.28,132.37,132.16,132.2,4529.0,130.4215,130.5102,130.3032,130.3426,4529.0
2022-12-02 11:50:00,132.21,132.21,132.09,132.13,1790.0,130.3525,130.3525,130.2341,130.2736,1790.0
2022-12-02 11:55:00,132.1,132.24,132.1,132.14,3674.0,130.244,130.382,130.244,130.2834,3674.0
2022-12-02 12:00:00,132.13,132.22,132.1,132.2,2421.0,130.2736,130.3623,130.244,130.3426,2421.0
2022-12-02 12:05:00,132.2,132.27,132.15,132.19,2654.0,130.3426,130.4116,130.2933,130.3327,2654.0
2022-12-02 12:10:00,132.26,132.34,132.2,132.34,3462.0,130.4018,130.4806,130.3426,130.4806,3462.0
2022-12-02 12:15:00,132.34,132.34,132.17,132.19,4037.0,130.4806,130.4806,130.313,130.3327,4037.0
2022-12-02 12:20:00,132.11,132.16,132.11,132.15,2320.0,130.2539,130.3032,130.2539,130.2933,2320.0
2022-12-02 12:25:00,132.12,132.16,132.06,132.12,3503.0,130.2637,130.3032,130.2046,130.2637,3503.0
2022-12-02 12:30:00,132.12,132.19,132.11,132.15,3639.0,130.2637,130.3327,130.2539,130.2933,3639.0
2022-12-02 12:35:00,132.13,132.15,131.9,131.9,4071.0,130.2736,130.2933,130.0468,130.0468,4071.0
2022-12-02 12:40:00,131.82,131.83,131.7,131.81,3455.0,129.9679,129.9778,129.8496,129.9581,3455.0
2022-12-02 12:45:00,131.86,131.88,131.84,131.86,1400.0,130.0074,130.0271,129.9877,130.0074,1400.0
2022-12-02 12:50:00,131.87,131.98,131.86,131.93,2588.0,130.0172,130.1257,130.0074,130.0764,2588.0
2022-12-02 12:55:00,131.9,131.98,131.82,131.83,6622.0,130.0468,130.1257,129.9679,129.9778,6622.0
2022-12-02 13:00:00,131.83,131.93,131.8,131.86,3798.0,129.9778,130.0764,129.9482,130.0074,3798.0
2022-12-02 13:05:00,131.86,131.86,131.77,131.79,2125.0,130.0074,130.0074,129.9186,129.9384,2125.0
2022-12-02 13:10:00,131.77,131.81,131.68,131.8,3000.0,129.9186,129.9581,129.8299,129.9482,3000.0
2022-12-02 13:15:00,131.77,131.85,131.77,131.83,948.0,129.9186,129.9975,129.9186,129.9778,948.0
2022-12-02 13:20:00,131.82,131.89,131.81,131.89,2300.0,129.9679,130.0369,129.9581,130.0369,2300.0
2022-12-02 13:25:00,131.86,131.92,131.73,131.84,5671.0,130.0074,130.0665,129.8792,129.9877,5671.0
2022-12-02 13:30:00,131.81,131.85,131.78,131.78,2417.0,129.9581,129.9975,129.9285,129.9285,2417.0
2022-12-02 13:35:00,131.79,131.79,131.68,131.78,3472.0,129.9384,129.9384,129.8299,129.9285,3472.0
2022-12-02 13:40:00,131.81,131.97,131.8,131.97,3522.0,129.9581,130.1158,129.9482,130.1158,3522.0
2022-12-02 13:45:00,131.98,132.1,131.97,132.06,3107.0,130.1257,130.244,130.1158,130.2046,3107.0
2022-12-02 13:50:00,132.06,132.12,132.03,132.05,2500.0,130.2046,130.2637,130.175,130.1947,2500.0
2022-12-02 13:55:00,132.05,132.08,131.99,132.08,2304.0,130.1947,130.2243,130.1355,130.2243,2304.0
2022-12-02 14:00:00,132.1,132.1,132.03,132.07,2386.0,130.244,130.244,130.175,130.2144,2386.0
2022-12-02 14:05:00,132.04,132.04,131.94,131.97,3366.0,130.1848,130.1848,130.0862,130.1158,3366.0
2022-12-02 14:10:00,131.95,131.97,131.85,131.92,2600.0,130.0961,130.1158,129.9975,130.0665,2600.0
2022-12-02 14:15:00,131.96,132.03,131.95,132.02,1563.0,130.106,130.175,130.0961,130.1651,1563.0
2022-12-02 14:20:00,132.0,132.01,131.9,131.99,2425.0,130.1454,130.1553,130.0468,130.1355,2425.0
2022-12-02 14:25:00,131.97,132.03,131.95,132.03,1772.0,130.1158,130.175,130.0961,130.175,1772.0
2022-12-02 14:30:00,132.01,132.14,131.94,132.14,3938.0,130.1553,130.2834,130.0862,130.2834,3938.0
2022-12-02 14:35:00,132.14,132.19,132.12,132.15,3328.0,130.2834,130.3327,130.2637,130.2933,3328.0
2022-12-02 14:40:00,132.15,132.17,132.11,132.15,4211.0,130.2933,130.313,130.2539,130.2933,4211.0
2022-12-02 14:45:00,132.15,132.24,132.14,132.22,4763.0,130.2933,130.382,130.2834,130.3623,4763.0
2022-12-02 14:50:00,132.23,132.38,132.23,132.37,7182.0,130.3722,130.5201,130.3722,130.5102,7182.0
2022-12-02 14:55:00,132.37,132.58,132.37,132.45,6674.0,130.5102,130.7173,130.5102,130.5891,6674.0
2022-12-02 15:00:00,132.48,132.7,132.42,132.66,6300.0,130.6187,130.8356,130.5595,130.7961,6300.0
2022-12-02 15:05:00,132.65,132.72,132.54,132.71,8198.0,130.7863,130.8553,130.6778,130.8454,8198.0
2022-12-02 15:10:00,132.66,132.7,132.58,132.67,5743.0,130.7961,130.8356,130.7173,130.806,5743.0
2022-12-02 15:15:00,132.71,132.81,132.68,132.79,3600.0,130.8454,130.944,130.8159,130.9243,3600.0
2022-12-02 15:20:00,132.76,132.86,132.69,132.69,10114.0,130.8947,130.9933,130.8257,130.8257,10114.0
2022-12-02 15:25:00,132.72,132.74,132.56,132.68,11743.0,130.8553,130.875,130.6975,130.8159,11743.0
2022-12-02 15:30:00,132.67,132.7,132.45,132.51,13194.0,130.806,130.8356,130.5891,130.6482,13194.0
2022-12-02 15:35:00,132.51,132.52,132.31,132.37,9896.0,130.6482,130.6581,130.451,130.5102,9896.0
2022-12-02 15:40:00,132.38,132.39,132.14,132.16,9402.0,130.5201,130.5299,130.2834,130.3032,9402.0
2022-12-02 15:45:00,132.14,132.18,132.08,132.12,15157.0,130.2834,130.3229,130.2243,130.2637,15157.0
2022-12-02 15:50:00,132.14,132.26,132.09,132.16,27322.0,130.2834,130.4018,130.2341,130.3032,27322.0
2022-12-02 15:55:00,132.16,132.44,132.16,132.3,70217.0,130.3032,130.5792,130.3032,130.4412,70217.0
2022-12-05 09:30:00,131.86,132.63,131.62,132.62,37400.0,130.0074,130.7666,129.7707,130.7567,37400.0
2022-12-05 09:35:00,132.53,132.79,132.3,132.3,25976.0,130.668,130.9243,130.4412,130.4412,25976.0
2022-12-05 09:40:00,132.29,132.71,132.29,132.71,16456.0,130.4313,130.8454,130.4313,130.8454,16456.0
2022-12-05 09:45:00,132.63,132.63,132.06,132.35,17865.0,130.7666,130.7666,130.2046,130.4905,17865.0
2022-12-05 09:50:00,132.42,132.63,132.36,132.47,10679.0,130.5595,130.7666,130.5003,130.6088,10679.0
2022-12-05 09:55:00,132.53,132.72,132.49,132.55,9827.0,130.668,130.8553,130.6285,130.6877,9827.0
2022-12-05 10:00:00,132.47,132.47,131.86,132.13,3631.0,130.6088,130.6088,130.0074,130.2736,3631.0
2022-12-05 10:05:00,132.04,132.29,131.99,132.07,4734.0,130.1848,130.4313,130.1355,130.2144,4734.0
2022-12-05 10:10:00,132.16,132.49,132.13,132.43,2350.0,130.3032,130.6285,130.2736,130.5694,2350.0
2022-12-05 10:15:00,132.31,132.64,132.25,132.63,6321.0,130.451,130.7764,130.3919,130.7666,6321.0
2022-12-05 10:20:00,132.62,132.7,132.58,132.67,4913.0,130.7567,130.8356,130.7173,130.806,4913.0
2022-12-05 10:25:00,132.67,132.92,132.66,132.82,10381.0,130.806,131.0525,130.7961,130.9539,10381.0
2022-12-05 10:30:00,132.85,132.86,132.64,132.83,4622.0,130.9835,130.9933,130.7764,130.9637,4622.0
2022-12-05 10:35:00,132.89,133.12,132.88,133.1,20211.0,131.0229,131.2497,131.013,131.2299,20211.0
2022-12-05 10:40:00,133.12,133.18,133.05,133.12,10631.0,131.2497,131.3088,131.1807,131.2497,10631.0
2022-12-05 10:45:00,133.12,133.12,132.78,133.09,4764.0,131.2497,131.2497,130.9144,131.2201,4764.0
2022-12-05 10:50:00,133.11,133.28,133.06,133.21,24815.0,131.2398,131.4074,131.1905,131.3384,24815.0
2022-12-05 10:55:00,133.19,133.34,133.08,133.14,16949.0,131.3187,131.4666,131.2102,131.2694,16949.0
2022-12-05 11:00:00,133.24,133.24,132.72,132.74,6690.0,131.368,131.368,130.8553,130.875,6690.0
2022-12-05 11:05:00,132.73,132.92,132.54,132.88,31000.0,130.8651,131.0525,130.6778,131.013,31000.0
2022-12-05 11:10:00,132.89,133.01,132.87,132.88,9151.0,131.0229,131.1412,131.0032,131.013,9151.0
2022-12-05 11:15:00,132.91,132.91,132.51,132.51,6065.0,131.0426,131.0426,130.6482,130.6482,6065.0
2022-12-05 11:20:00,132.55,132.68,132.48,132.68,5313.0,130.6877,130.8159,130.6187,130.8159,5313.0
2022-12-05 11:25:00,132.68,132.73,132.61,132.71,5813.0,130.8159,130.8651,130.7468,130.8454,5813.0
2022-12-05 11:30:00,132.72,132.79,132.64,132.68,7763.0,130.8553,130.9243,130.7764,130.8159,7763.0
2022-12-05 11:35:00,132.68,132.77,132.54,132.62,12319.0,130.8159,130.9046,130.6778,130.7567,12319.0
2022-12-05 11:40:00,132.58,132.72,132.56,132.71,4259.0,130.7173,130.8553,130.6975,130.8454,4259.0
2022-12-05 11:45:00,132.71,132.77,132.59,132.59,4959.0,130.8454,130.9046,130.7271,130.7271,4959.0
2022-12-05 11:50:00,132.59,132.74,132.55,132.59,6179.0,130.7271,130.875,130.6877,130.7271,6179.0
2022-12-05 11:55:00,132.56,132.56,132.43,132.55,4592.0,130.6975,130.6975,130.5694,130.6877,4592.0
2022-12-05 12:00:00,132.55,132.55,132.14,132.16,8504.0,130.6877,130.6877,130.2834,130.3032,8504.0
2022-12-05 12:05:00,132.18,132.35,132.14,132.27,3875.0,130.3229,130.4905,130.2834,130.4116,3875.0
2022-12-05 12:10:00,132.21,132.34,132.15,132.29,3983.0,130.3525,130.4806,130.2933,130.4313,3983.0
2022-12-05 12:15:00,132.35,132.42,132.33,132.42,5110.0,130.4905,130.5595,130.4708,130.5595,5110.0
2022-12-05 12:20:00,132.43,132.49,132.43,132.48,1680.0,130.5694,130.6285,130.5694,130.6187,1680.0
2022-12-05 12:25:00,132.48,132.48,132.32,132.33,4804.0,130.6187,130.6187,130.4609,130.4708,4804.0
2022-12-05 12:30:00,132.3,132.33,131.98,132.03,5355.0,130.4412,130.4708,130.1257,130.175,5355.0
2022-12-05 12:35:00,132.0,132.13,132.0,132.04,10657.0,130.1454,130.2736,130.1454,130.1848,10657.0
2022-12-05 12:40:00,132.0,132.19,131.92,131.92,13179.0,130.1454,130.3327,130.0665,130.0665,13179.0
2022-12-05 12:45:00,131.95,132.1,131.95,132.03,3782.0,130.0961,130.244,130.0961,130.175,3782.0
2022-12-05 12:50:00,132.01,132.01,131.89,131.9,6460.0,130.1553,130.1553,130.0369,130.0468,6460.0
2022-12-05 12:55:00,131.9,132.02,131.87,131.89,12533.0,130.0468,130.1651,130.0172,130.0369,12533.0
2022-12-05 13:00:00,131.92,131.92,131.82,131.91,3400.0,130.0665,130.0665,129.9679,130.0567,3400.0
2022-12-05 13:05:00,131.92,132.04,131.92,131.92,3015.0,130.0665,130.1848,130.0665,130.0665,3015.0
2022-12-05 13:10:00,131.92,132.0,131.89,131.95,2132.0,130.0665,130.1454,130.0369,130.0961,2132.0
2022-12-05 13:15:00,131.97,132.04,131.94,131.96,5762.0,130.1158,130.1848,130.0862,130.106,5762.0
2022-12-05 13:20:00,131.99,132.0,131.82,131.83,4754.0,130.1355,130.1454,129.9679,129.9778,4754.0
2022-12-05 13:25:00,131.81,131.9,131.65,131.86,10742.0,129.9581,130.0468,129.8003,130.0074,10742.0
2022-12-05 13:30:00,131.9,131.93,131.85,131.89,2122.0,130.0468,130.0764,129.9975,130.0369,2122.0
2022-12-05 13:35:00,131.88,131.9,131.76,131.9,5578.0,130.0271,130.0468,129.9088,130.0468,5578.0
2022-12-05 13:40:00,131.89,131.92,131.8,131.82,5406.0,130.0369,130.0665,129.9482,129.9679,5406.0
2022-12-05 13:45:00,131.81,131.82,131.77,131.77,1100.0,129.9581,129.9679,129.9186,129.9186,1100.0
2022-12-05 13:50:00,131.79,131.79,131.67,131.79,5774.0,129.9384,129.9384,129.82,129.9384,5774.0
2022-12-05 13:55:00,131.75,131.76,131.33,131.4,8439.0,129.8989,129.9088,129.4848,129.5538,8439.0
2022-12-05 14:00:00,131.43,131.43,131.31,131.32,6188.0,129.5834,129.5834,129.4651,129.475,6188.0
2022-12-05 14:05:00,131.27,131.33,131.09,131.09,2501.0,129.4257,129.4848,129.2482,129.2482,2501.0
2022-12-05 14:10:00,131.14,131.33,131.12,131.33,4066.0,129.2975,129.4848,129.2778,129.4848,4066.0
2022-12-05 14:15:00,131.33,131.34,131.15,131.16,7336.0,129.4848,129.4947,129.3073,129.3172,7336.0
2022-12-05 14:20:00,131.19,131.19,131.0,131.03,4484.0,129.3468,129.3468,129.1595,129.189,4484.0
2022-12-05 14:25:00,131.05,131.13,130.92,130.94,8150.0,129.2088,129.2876,129.0806,129.1003,8150.0
2022-12-05 14:30:00,130.94,130.94,130.68,130.68,6738.0,129.1003,129.1003,128.8439,128.8439,6738.0
2022-12-05 14:35:00,130.67,130.78,130.65,130.67,3802.0,128.8341,128.9425,128.8144,128.8341,3802.0
2022-12-05 14:40:00,130.67,130.67,130.55,130.61,5450.0,128.8341,128.8341,128.7158,128.7749,5450.0
2022-12-05 14:45:00,130.59,130.59,130.38,130.48,9696.0,128.7552,128.7552,128.5482,128.6468,9696.0
2022-12-05 14:50:00,130.52,130.58,130.36,130.39,9813.0,128.6862,128.7454,128.5284,128.558,9813.0
2022-12-05 14:55:00,130.38,130.48,130.32,130.35,8661.0,128.5482,128.6468,128.489,128.5186,8661.0
2022-12-05 15:00:00,130.33,130.43,130.33,130.35,11874.0,128.4989,128.5975,128.4989,128.5186,11874.0
2022-12-05 15:05:00,130.34,130.44,130.28,130.43,12729.0,128.5087,128.6073,128.4496,128.5975,12729.0
2022-12-05 15:10:00,130.46,130.49,130.36,130.45,13955.0,128.627,128.6566,128.5284,128.6172,13955.0
2022-12-05 15:15:00,130.44,130.45,130.15,130.22,10087.0,128.6073,128.6172,128.3214,128.3904,10087.0
2022-12-05 15:20:00,130.24,130.26,130.11,130.22,12140.0,128.4101,128.4299,128.282,128.3904,12140.0
2022-12-05 15:25:00,130.19,130.19,130.05,130.09,15904.0,128.3608,128.3608,128.2228,128.2622,15904.0
2022-12-05 15:30:00,130.09,130.44,130.09,130.42,28315.0,128.2622,128.6073,128.2622,128.5876,28315.0
2022-12-05 15:35:00,130.42,130.68,130.41,130.46,21558.0,128.5876,128.8439,128.5777,128.627,21558.0
2022-12-05 15:40:00,130.46,130.47,130.34,130.38,17682.0,128.627,128.6369,128.5087,128.5482,17682.0
2022-12-05 15:45:00,130.38,130.38,130.09,130.09,31828.0,128.5482,128.5482,128.2622,128.2622,31828.0
2022-12-05 15:50:00,130.06,130.27,130.01,130.27,61213.0,128.2327,128.4397,128.1834,128.4397,61213.0
2022-12-05 15:55:00,130.27,130.59,130.26,130.4,132720.0,128.4397,128.7552,128.4299,128.5679,132720.0
2022-12-06 09:30:00,130.16,130.16,128.94,129.03,43517.0,128.3313,128.3313,127.1284,127.2171,43517.0
2022-12-06 09:35:00,129.04,129.42,128.6,128.61,20063.0,127.227,127.6017,126.7932,126.803,20063.0
2022-12-06 09:40:00,128.73,128.81,128.03,128.03,12801.0,126.9213,127.0002,126.2312,126.2312,12801.0
2022-12-06 09:45:00,127.97,128.04,127.4,127.93,51788.0,126.172,126.241,125.61,126.1326,51788.0
2022-12-06 09:50:00,127.86,128.37,127.86,128.23,46353.0,126.0636,126.5664,126.0636,126.4284,46353.0
2022-12-06 09:55:00,128.3,128.58,128.16,128.42,7848.0,126.4974,126.7735,126.3594,126.6157,7848.0
2022-12-06 10:00:00,128.24,128.29,127.91,128.02,9844.0,126.4382,126.4875,126.1129,126.2213,9844.0
2022-12-06 10:05:00,127.99,128.05,127.8,127.97,8700.0,126.1917,126.2509,126.0044,126.172,8700.0
2022-12-06 10:10:00,128.01,128.13,127.8,127.93,12645.0,126.2115,126.3298,126.0044,126.1326,12645.0
2022-12-06 10:15:00,127.97,127.97,127.51,127.64,9150.0,126.172,126.172,125.7185,125.8467,9150.0
2022-12-06 10:20:00,127.59,127.66,127.33,127.6,3817.0,125.7974,125.8664,125.541,125.8072,3817.0
2022-12-06 10:25:00,127.58,127.58,127.11,127.11,11874.0,125.7875,125.7875,125.3241,125.3241,11874.0
2022-12-06 10:30:00,127.1,127.38,127.03,127.38,6663.0,125.3142,125.5903,125.2452,125.5903,6663.0
2022-12-06 10:35:00,127.43,127.6,127.32,127.38,5182.0,125.6396,125.8072,125.5312,125.5903,5182.0
2022-12-06 10:40:00,127.38,127.41,127.11,127.29,10970.0,125.5903,125.6199,125.3241,125.5016,10970.0
2022-12-06 10:45:00,127.38,127.43,127.16,127.2,7717.0,125.5903,125.6396,125.3734,125.4128,7717.0
2022-12-06 10:50:00,127.2,127.52,127.2,127.47,6093.0,125.4128,125.7283,125.4128,125.6791,6093.0
2022-12-06 10:55:00,127.45,127.83,127.38,127.53,21914.0,125.6593,126.034,125.5903,125.7382,21914.0
2022-12-06 11:00:00,127.53,127.54,127.25,127.28,15679.0,125.7382,125.7481,125.4621,125.4917,15679.0
2022-12-06 11:05:00,127.25,127.54,127.25,127.52,8730.0,125.4621,125.7481,125.4621,125.7283,8730.0
2022-12-06 11:10:00,127.55,127.78,127.54,127.75,4141.0,125.7579,125.9847,125.7481,125.9551,4141.0
2022-12-06 11:15:00,127.72,127.75,127.48,127.6,8483.0,125.9255,125.9551,125.6889,125.8072,8483.0
2022-12-06 11:20:00,127.64,127.76,127.63,127.76,21035.0,125.8467,125.965,125.8368,125.965,21035.0
2022-12-06 11:25:00,127.79,127.93,127.73,127.8,11267.0,125.9946,126.1326,125.9354,126.0044,11267.0
2022-12-06 11:30:00,127.82,127.88,127.71,127.87,8832.0,126.0241,126.0833,125.9157,126.0734,8832.0
2022-12-06 11:35:00,127.81,127.91,127.68,127.72,9400.0,126.0143,126.1129,125.8861,125.9255,9400.0
2022-12-06 11:40:00,127.74,127.79,127.6,127.76,7345.0,125.9453,125.9946,125.8072,125.965,7345.0
2022-12-06 11:45:00,127.79,127.95,127.79,127.95,2700.0,125.9946,126.1523,125.9946,126.1523,2700.0
2022-12-06 11:50:00,128.0,128.11,127.85,127.85,7131.0,126.2016,126.3101,126.0537,126.0537,7131.0
2022-12-06 11:55:00,127.9,128.13,127.86,127.86,5154.0,126.103,126.3298,126.0636,126.0636,5154.0
2022-12-06 12:00:00,127.86,127.92,127.72,127.92,10326.0,126.0636,126.1227,125.9255,126.1227,10326.0
2022-12-06 12:05:00,127.84,127.86,127.69,127.77,4427.0,126.0439,126.0636,125.896,125.9748,4427.0
2022-12-06 12:10:00,127.76,127.76,127.6,127.63,3660.0,125.965,125.965,125.8072,125.8368,3660.0
2022-12-06 12:15:00,127.59,127.65,127.39,127.45,6928.0,125.7974,125.8565,125.6002,125.6593,6928.0
2022-12-06 12:20:00,127.46,127.58,127.45,127.52,8805.0,125.6692,125.7875,125.6593,125.7283,8805.0
2022-12-06 12:25:00,127.52,127.73,127.5,127.73,5820.0,125.7283,125.9354,125.7086,125.9354,5820.0
2022-12-06 12:30:00,127.73,127.75,127.53,127.64,6742.0,125.9354,125.9551,125.7382,125.8467,6742.0
2022-12-06 12:35:00,127.59,127.59,127.41,127.45,6898.0,125.7974,125.7974,125.6199,125.6593,6898.0
2022-12-06 12:40:00,127.44,127.48,127.29,127.36,3854.0,125.6495,125.6889,125.5016,125.5706,3854.0
2022-12-06 12:45:00,127.34,127.44,127.33,127.43,3117.0,125.5509,125.6495,125.541,125.6396,3117.0
2022-12-06 12:50:00,127.45,127.51,127.4,127.51,9224.0,125.6593,125.7185,125.61,125.7185,9224.0
2022-12-06 12:55:00,127.51,127.58,127.36,127.47,7844.0,125.7185,125.7875,125.5706,125.6791,7844.0
2022-12-06 13:00:00,127.44,127.54,127.35,127.48,5994.0,125.6495,125.7481,125.5607,125.6889,5994.0
2022-12-06 13:05:00,127.52,127.52,127.31,127.31,3847.0,125.7283,125.7283,125.5213,125.5213,3847.0
2022-12-06 13:10:00,127.32,127.32,127.22,127.22,3491.0,125.5312,125.5312,125.4326,125.4326,3491.0
2022-12-06 13:15:00,127.22,127.31,127.2,127.2,2450.0,125.4326,125.5213,125.4128,125.4128,2450.0
2022-12-06 13:20:00,127.19,127.25,127.13,127.14,2700.0,125.403,125.4621,125.3438,125.3537,2700.0
2022-12-06 13:25:00,127.15,127.18,127.01,127.01,3943.0,125.3635,125.3931,125.2255,125.2255,3943.0
2022-12-06 13:30:00,127.03,127.07,126.92,127.01,4887.0,125.2452,125.2847,125.1368,125.2255,4887.0
2022-12-06 13:35:00,126.98,127.0,126.93,126.99,3095.0,125.1959,125.2157,125.1466,125.2058,3095.0
2022-12-06 13:40:00,127.0,127.08,126.96,127.08,5714.0,125.2157,125.2945,125.1762,125.2945,5714.0
2022-12-06 13:45:00,127.08,127.17,127.07,127.17,8269.0,125.2945,125.3833,125.2847,125.3833,8269.0
2022-12-06 13:50:00,127.15,127.2,127.06,127.09,5611.0,125.3635,125.4128,125.2748,125.3044,5611.0
2022-12-06 13:55:00,127.09,127.09,126.99,127.05,6819.0,125.3044,125.3044,125.2058,125.265,6819.0
2022-12-06 14:00:00,127.09,127.1,126.81,126.88,5223.0,125.3044,125.3142,125.0283,125.0973,5223.0
2022-12-06 14:05:00,126.83,126.89,126.75,126.86,4350.0,125.048,125.1072,124.9692,125.0776,4350.0
2022-12-06 14:10:00,126.84,127.05,126.8,127.05,4912.0,125.0579,125.265,125.0185,125.265,4912.0
2022-12-06 14:15:00,127.06,127.23,127.05,127.17,2514.0,125.2748,125.4424,125.265,125.3833,2514.0
2022-12-06 14:20:00,127.16,127.21,127.07,127.15,2427.0,125.3734,125.4227,125.2847,125.3635,2427.0
2022-12-06 14:25:00,127.11,127.16,127.1,127.15,2020.0,125.3241,125.3734,125.3142,125.3635,2020.0
2022-12-06 14:30:00,127.14,127.21,126.94,127.03,3831.0,125.3537,125.4227,125.1565,125.2452,3831.0
2022-12-06 14:35:00,127.04,127.05,126.97,127.03,5053.0,125.2551,125.265,125.1861,125.2452,5053.0
2022-12-06 14:40:00,127.06,127.14,127.0,127.14,2338.0,125.2748,125.3537,125.2157,125.3537,2338.0
2022-12-06 14:45:00,127.11,127.13,127.08,127.12,2462.0,125.3241,125.3438,125.2945,125.334,2462.0
2022-12-06 14:50:00,127.1,127.14,127.03,127.11,7346.0,125.3142,125.3537,125.2452,125.3241,7346.0
2022-12-06 14:55:00,127.09,127.34,127.08,127.29,7788.0,125.3044,125.5509,125.2945,125.5016,7788.0
2022-12-06 15:00:00,127.32,127.48,127.3,127.36,5540.0,125.5312,125.6889,125.5114,125.5706,5540.0
2022-12-06 15:05:00,127.37,127.44,127.33,127.33,4135.0,125.5805,125.6495,125.541,125.541,4135.0
2022-12-06 15:10:00,127.35,127.35,127.21,127.27,3890.0,125.5607,125.5607,125.4227,125.4819,3890.0
2022-12-06 15:15:00,127.28,127.28,126.96,127.03,7056.0,125.4917,125.4917,125.1762,125.2452,7056.0
2022-12-06 15:20:00,127.01,127.15,126.99,127.09,7935.0,125.2255,125.3635,125.2058,125.3044,7935.0
2022-12-06 15:25:00,127.1,127.12,126.86,126.89,9309.0,125.3142,125.334,125.0776,125.1072,9309.0
2022-12-06 15:30:00,126.89,126.92,126.79,126.83,17209.0,125.1072,125.1368,125.0086,125.048,17209.0
2022-12-06 15:35:00,126.83,127.03,126.81,127.03,16062.0,125.048,125.2452,125.0283,125.2452,16062.0
2022-12-06 15:40:00,127.12,127.58,127.02,127.43,24346.0,125.334,125.7875,125.2354,125.6396,24346.0
2022-12-06 15:45:00,127.47,127.66,127.45,127.64,21465.0,125.6791,125.8664,125.6593,125.8467,21465.0
2022-12-06 15:50:00,127.69,127.77,127.54,127.76,47353.0,125.896,125.9748,125.7481,125.965,47353.0
2022-12-06 15:55:00,127.71,127.73,127.29,127.4,86084.0,125.9157,125.9354,125.5016,125.61,86084.0
2022-12-07 09:30:00,127.97,127.97,127.34,127.74,20689.0,126.172,126.172,125.5509,125.9453,20689.0
2022-12-07 09:35:00,127.91,128.1,127.68,128.1,3903.0,126.1129,126.3002,125.8861,126.3002,3903.0
2022-12-07 09:40:00,127.97,127.97,127.51,127.81,3944.0,126.172,126.172,125.7185,126.0143,3944.0
2022-12-07 09:45:00,127.92,127.95,127.5,127.58,6177.0,126.1227,126.1523,125.7086,125.7875,6177.0
2022-12-07 09:50:00,127.59,127.59,127.09,127.38,4130.0,125.7974,125.7974,125.3044,125.5903,4130.0
2022-12-07 09:55:00,127.45,127.5,127.3,127.3,5743.0,125.6593,125.7086,125.5114,125.5114,5743.0
2022-12-07 10:00:00,127.3,127.41,126.92,127.33,14661.0,125.5114,125.6199,125.1368,125.541,14661.0
2022-12-07 10:05:00,127.35,127.56,127.1,127.1,18666.0,125.5607,125.7678,125.3142,125.3142,18666.0
2022-12-07 10:10:00,127.1,127.1,126.65,126.88,12806.0,125.3142,125.3142,124.8706,125.0973,12806.0
2022-12-07 10:15:00,126.93,127.0,126.82,126.84,8049.0,125.1466,125.2157,125.0382,125.0579,8049.0
2022-12-07 10:20:00,126.71,126.88,126.61,126.84,12401.0,124.9297,125.0973,124.8311,125.0579,12401.0
2022-12-07 10:25:00,126.89,126.95,126.63,126.92,5267.0,125.1072,125.1664,124.8509,125.1368,5267.0
2022-12-07 10:30:00,126.97,127.02,126.62,126.63,3116.0,125.1861,125.2354,124.841,124.8509,3116.0
2022-12-07 10:35:00,126.71,126.71,126.31,126.34,7445.0,124.9297,124.9297,124.5353,124.5649,7445.0
2022-12-07 10:40:00,126.35,126.45,126.31,126.45,3507.0,124.5748,124.6734,124.5353,124.6734,3507.0
2022-12-07 10:45:00,126.5,126.82,126.47,126.65,17287.0,124.7227,125.0382,124.6931,124.8706,17287.0
2022-12-07 10:50:00,126.68,126.86,126.62,126.74,12468.0,124.9001,125.0776,124.841,124.9593,12468.0
2022-12-07 10:55:00,126.81,127.16,126.81,126.89,9266.0,125.0283,125.3734,125.0283,125.1072,9266.0
2022-12-07 11:00:00,126.98,127.2,126.93,126.99,10764.0,125.1959,125.4128,125.1466,125.2058,10764.0
2022-12-07 11:05:00,127.02,127.1,126.69,126.75,6089.0,125.2354,125.3142,124.91,124.9692,6089.0
2022-12-07 11:10:00,126.78,126.78,126.56,126.62,4553.0,124.9987,124.9987,124.7818,124.841,4553.0
2022-12-07 11:15:00,126.55,126.59,126.37,126.37,9843.0,124.772,124.8114,124.5945,124.5945,9843.0
2022-12-07 11:20:00,126.35,126.35,126.07,126.07,5039.0,124.5748,124.5748,124.2987,124.2987,5039.0
2022-12-07 11:25:00,126.07,126.07,125.93,126.06,6988.0,124.2987,124.2987,124.1607,124.2889,6988.0
2022-12-07 11:30:00,126.02,126.24,125.95,126.14,21512.0,124.2494,124.4663,124.1804,124.3677,21512.0
2022-12-07 11:35:00,126.09,126.38,126.09,126.22,3023.0,124.3184,124.6044,124.3184,124.4466,3023.0
2022-12-07 11:40:00,126.14,126.31,126.05,126.24,11989.0,124.3677,124.5353,124.279,124.4663,11989.0
2022-12-07 11:45:00,126.2,126.31,126.2,126.26,2738.0,124.4269,124.5353,124.4269,124.4861,2738.0
2022-12-07 11:50:00,126.25,126.36,126.09,126.17,9892.0,124.4762,124.5846,124.3184,124.3973,9892.0
2022-12-07 11:55:00,126.13,126.32,126.13,126.22,4041.0,124.3579,124.5452,124.3579,124.4466,4041.0
2022-12-07 12:00:00,126.2,126.29,126.06,126.06,3377.0,124.4269,124.5156,124.2889,124.2889,3377.0
2022-12-07 12:05:00,126.1,126.13,125.97,126.09,4272.0,124.3283,124.3579,124.2001,124.3184,4272.0
2022-12-07 12:10:00,126.12,126.23,126.01,126.16,3728.0,124.348,124.4565,124.2396,124.3875,3728.0
2022-12-07 12:15:00,126.18,126.23,126.06,126.23,8340.0,124.4072,124.4565,124.2889,124.4565,8340.0
2022-12-07 12:20:00,126.16,126.16,126.06,126.06,2658.0,124.3875,124.3875,124.2889,124.2889,2658.0
2022-12-07 12:25:00,126.06,126.08,125.84,125.93,2302.0,124.2889,124.3086,124.072,124.1607,2302.0
2022-12-07 12:30:00,125.88,125.89,125.71,125.71,4001.0,124.1114,124.1212,123.9438,123.9438,4001.0
2022-12-07 12:35:00,125.74,125.83,125.71,125.83,4686.0,123.9734,124.0621,123.9438,124.0621,4686.0
2022-12-07 12:40:00,125.87,125.91,125.77,125.77,5874.0,124.1015,124.141,124.0029,124.0029,5874.0
2022-12-07 12:45:00,125.77,125.83,125.72,125.76,5331.0,124.0029,124.0621,123.9536,123.9931,5331.0
2022-12-07 12:50:00,125.83,125.83,125.71,125.71,2025.0,124.0621,124.0621,123.9438,123.9438,2025.0
2022-12-07 12:55:00,125.73,125.76,125.64,125.69,3308.0,123.9635,123.9931,123.8748,123.9241,3308.0
2022-12-07 13:00:00,125.69,125.77,125.63,125.66,1942.0,123.9241,124.0029,123.8649,123.8945,1942.0
2022-12-07 13:05:00,125.67,125.77,125.63,125.75,2835.0,123.9043,124.0029,123.8649,123.9832,2835.0
2022-12-07 13:10:00,125.8,125.92,125.73,125.92,1919.0,124.0325,124.1508,123.9635,124.1508,1919.0
2022-12-07 13:15:00,125.86,126.0,125.83,125.97,2500.0,124.0917,124.2297,124.0621,124.2001,2500.0
2022-12-07 13:20:00,125.95,126.06,125.86,126.0,4498.0,124.1804,124.2889,124.0917,124.2297,4498.0
2022-12-07 13:25:00,126.0,126.03,125.87,125.95,3873.0,124.2297,124.2593,124.1015,124.1804,3873.0
2022-12-07 13:30:00,125.89,126.18,125.89,126.16,9279.0,124.1212,124.4072,124.1212,124.3875,9279.0
2022-12-07 13:35:00,126.14,126.17,125.87,125.89,6192.0,124.3677,124.3973,124.1015,124.1212,6192.0
2022-12-07 13:40:00,125.87,125.93,125.87,125.88,2419.0,124.1015,124.1607,124.1015,124.1114,2419.0
2022-12-07 13:45:00,125.93,125.93,125.76,125.77,2971.0,124.1607,124.1607,123.9931,124.0029,2971.0
2022-12-07 13:50:00,125.75,125.75,125.6,125.67,3130.0,123.9832,123.9832,123.8353,123.9043,3130.0
2022-12-07 13:55:00,125.65,125.65,125.53,125.59,3551.0,123.8846,123.8846,123.7663,123.8255,3551.0
2022-12-07 14:00:00,125.59,125.59,125.36,125.36,5293.0,123.8255,123.8255,123.5987,123.5987,5293.0
2022-12-07 14:05:00,125.43,125.46,125.34,125.36,6919.0,123.6677,123.6973,123.579,123.5987,6919.0
2022-12-07 14:10:00,125.34,125.57,125.32,125.52,3657.0,123.579,123.8057,123.5593,123.7564,3657.0
2022-12-07 14:15:00,125.57,125.62,125.44,125.51,4371.0,123.8057,123.855,123.6776,123.7466,4371.0
2022-12-07 14:20:00,125.51,125.53,125.36,125.47,4082.0,123.7466,123.7663,123.5987,123.7072,4082.0
2022-12-07 14:25:00,125.54,125.62,125.52,125.6,2655.0,123.7762,123.855,123.7564,123.8353,2655.0
2022-12-07 14:30:00,125.59,125.73,125.55,125.71,3383.0,123.8255,123.9635,123.786,123.9438,3383.0
2022-12-07 14:35:00,125.71,125.88,125.71,125.87,3442.0,123.9438,124.1114,123.9438,124.1015,3442.0
2022-12-07 14:40:00,125.87,125.94,125.82,125.9,7301.0,124.1015,124.1705,124.0522,124.1311,7301.0
2022-12-07 14:45:00,125.9,125.93,125.83,125.83,3643.0,124.1311,124.1607,124.0621,124.0621,3643.0
2022-12-07 14:50:00,125.83,125.83,125.7,125.7,4906.0,124.0621,124.0621,123.9339,123.9339,4906.0
2022-12-07 14:55:00,125.69,125.69,125.55,125.65,5531.0,123.9241,123.9241,123.786,123.8846,5531.0
2022-12-07 15:00:00,125.65,125.81,125.62,125.81,4585.0,123.8846,124.0424,123.855,124.0424,4585.0
2022-12-07 15:05:00,125.8,125.86,125.57,125.57,4169.0,124.0325,124.0917,123.8057,123.8057,4169.0
2022-12-07 15:10:00,125.58,125.85,125.53,125.85,7066.0,123.8156,124.0818,123.7663,124.0818,7066.0
2022-12-07 15:15:00,125.83,126.08,125.75,125.8,11948.0,124.0621,124.3086,123.9832,124.0325,11948.0
2022-12-07 15:20:00,125.79,125.85,125.71,125.81,11155.0,124.0227,124.0818,123.9438,124.0424,11155.0
2022-12-07 15:25:00,125.78,125.96,125.78,125.94,11324.0,124.0128,124.1903,124.0128,124.1705,11324.0
2022-12-07 15:30:00,125.94,126.1,125.91,126.1,13899.0,124.1705,124.3283,124.141,124.3283,13899.0
2022-12-07 15:35:00,126.1,126.1,125.98,126.05,12746.0,124.3283,124.3283,124.21,124.279,12746.0
2022-12-07 15:40:00,126.05,126.06,125.84,125.84,14834.0,124.279,124.2889,124.072,124.072,14834.0
2022-12-07 15:45:00,125.84,126.0,125.81,125.91,22448.0,124.072,124.2297,124.0424,124.141,22448.0
2022-12-07 15:50:00,125.92,126.04,125.85,126.01,36923.0,124.1508,124.2691,124.0818,124.2396,36923.0
2022-12-07 15:55:00,126.04,126.15,125.95,125.97,89642.0,124.2691,124.3776,124.1804,124.2001,89642.0
2022-12-08 09:30:00,127.05,127.13,126.01,126.08,21305.0,125.265,125.3438,124.2396,124.3086,21305.0
2022-12-08 09:35:00,126.17,126.34,125.38,125.71,5402.0,124.3973,124.5649,123.6184,123.9438,5402.0
2022-12-08 09:40:00,125.63,126.07,125.59,125.59,6369.0,123.8649,124.2987,123.8255,123.8255,6369.0
2022-12-08 09:45:00,125.52,125.91,125.47,125.55,43313.0,123.7564,124.141,123.7072,123.786,43313.0
2022-12-08 09:50:00,125.56,126.35,125.55,125.84,19005.0,123.7959,124.5748,123.786,124.072,19005.0
2022-12-08 09:55:00,125.86,126.45,125.86,126.29,13080.0,124.0917,124.6734,124.0917,124.5156,13080.0
2022-12-08 10:00:00,126.36,126.72,126.3,126.5,63903.0,124.5846,124.9396,124.5255,124.7227,63903.0
2022-12-08 10:05:00,126.48,126.85,126.32,126.39,45567.0,124.703,125.0678,124.5452,124.6142,45567.0
2022-12-08 10:10:00,126.45,127.25,126.36,126.98,47317.0,124.6734,125.4621,124.5846,125.1959,47317.0
2022-12-08 10:15:00,126.95,127.25,126.77,126.78,81202.0,125.1664,125.4621,124.9889,124.9987,81202.0
2022-12-08 10:20:00,126.76,126.82,126.27,126.42,33994.0,124.979,125.0382,124.4959,124.6438,33994.0
2022-12-08 10:25:00,126.49,127.15,126.33,126.91,36745.0,124.7128,125.3635,124.5551,125.1269,36745.0
2022-12-08 10:30:00,126.91,127.02,126.48,126.83,14574.0,125.1269,125.2354,124.703,125.048,14574.0
2022-12-08 10:35:00,126.69,126.81,126.43,126.49,8939.0,124.91,125.0283,124.6537,124.7128,8939.0
2022-12-08 10:40:00,126.49,126.92,126.35,126.92,13132.0,124.7128,125.1368,124.5748,125.1368,13132.0
2022-12-08 10:45:00,126.87,126.99,126.62,126.89,22170.0,125.0875,125.2058,124.841,125.1072,22170.0
2022-12-08 10:50:00,126.95,127.02,126.78,126.84,14045.0,125.1664,125.2354,124.9987,125.0579,14045.0
2022-12-08 10:55:00,126.89,127.08,126.89,127.02,16511.0,125.1072,125.2945,125.1072,125.2354,16511.0
2022-12-08 11:00:00,126.98,127.08,126.83,126.94,7813.0,125.1959,125.2945,125.048,125.1565,7813.0
2022-12-08 11:05:00,126.9,126.92,126.58,126.6,10152.0,125.1171,125.1368,124.8016,124.8213,10152.0
2022-12-08 11:10:00,126.63,126.74,126.55,126.72,15047.0,124.8509,124.9593,124.772,124.9396,15047.0
2022-12-08 11:15:00,126.77,126.92,126.62,126.8,20343.0,124.9889,125.1368,124.841,125.0185,20343.0
2022-12-08 11:20:00,126.87,126.92,126.64,126.92,6983.0,125.0875,125.1368,124.8607,125.1368,6983.0
2022-12-08 11:25:00,126.84,127.03,126.79,126.99,9704.0,125.0579,125.2452,125.0086,125.2058,9704.0
2022-12-08 11:30:00,126.96,127.07,126.74,126.74,11458.0,125.1762,125.2847,124.9593,124.9593,11458.0
2022-12-08 11:35:00,126.72,127.01,126.71,126.9,10230.0,124.9396,125.2255,124.9297,125.1171,10230.0
2022-12-08 11:40:00,126.92,127.22,126.79,127.22,52565.0,125.1368,125.4326,125.0086,125.4326,52565.0
2022-12-08 11:45:00,127.25,127.45,127.25,127.37,10302.0,125.4621,125.6593,125.4621,125.5805,10302.0
2022-12-08 11:50:00,127.39,127.48,127.25,127.36,24743.0,125.6002,125.6889,125.4621,125.5706,24743.0
2022-12-08 11:55:00,127.36,127.43,127.28,127.32,25856.0,125.5706,125.6396,125.4917,125.5312,25856.0
2022-12-08 12:00:00,127.32,127.32,127.21,127.27,6393.0,125.5312,125.5312,125.4227,125.4819,6393.0
2022-12-08 12:05:00,127.26,127.3,127.19,127.3,5439.0,125.472,125.5114,125.403,125.5114,5439.0
2022-12-08 12:10:00,127.3,127.3,127.05,127.22,7380.0,125.5114,125.5114,125.265,125.4326,7380.0
2022-12-08 12:15:00,127.22,127.22,126.92,126.99,9934.0,125.4326,125.4326,125.1368,125.2058,9934.0
2022-12-08 12:20:00,126.96,127.0,126.79,126.93,3782.0,125.1762,125.2157,125.0086,125.1466,3782.0
2022-12-08 12:25:00,126.93,126.97,126.67,126.83,13658.0,125.1466,125.1861,124.8903,125.048,13658.0
2022-12-08 12:30:00,126.9,126.91,126.65,126.65,8420.0,125.1171,125.1269,124.8706,124.8706,8420.0
2022-12-08 12:35:00,126.64,126.69,126.52,126.53,5801.0,124.8607,124.91,124.7424,124.7523,5801.0
2022-12-08 12:40:00,126.53,126.58,126.44,126.51,3899.0,124.7523,124.8016,124.6635,124.7325,3899.0
2022-12-08 12:45:00,126.54,126.6,126.43,126.5,4243.0,124.7621,124.8213,124.6537,124.7227,4243.0
2022-12-08 12:50:00,126.54,126.69,126.54,126.61,2792.0,124.7621,124.91,124.7621,124.8311,2792.0
2022-12-08 12:55:00,126.57,126.67,126.53,126.57,3472.0,124.7917,124.8903,124.7523,124.7917,3472.0
2022-12-08 13:00:00,126.59,126.62,126.47,126.47,5246.0,124.8114,124.841,124.6931,124.6931,5246.0
2022-12-08 13:05:00,126.5,126.55,126.44,126.5,4154.0,124.7227,124.772,124.6635,124.7227,4154.0
2022-12-08 13:10:00,126.47,126.48,126.36,126.37,4998.0,124.6931,124.703,124.5846,124.5945,4998.0
2022-12-08 13:15:00,126.37,126.39,126.29,126.37,3546.0,124.5945,124.6142,124.5156,124.5945,3546.0
2022-12-08 13:20:00,126.36,126.36,126.14,126.17,5988.0,124.5846,124.5846,124.3677,124.3973,5988.0
2022-12-08 13:25:00,126.24,126.43,126.24,126.41,2325.0,124.4663,124.6537,124.4663,124.6339,2325.0
2022-12-08 13:30:00,126.45,126.53,126.35,126.36,4121.0,124.6734,124.7523,124.5748,124.5846,4121.0
2022-12-08 13:35:00,126.4,126.51,126.38,126.51,2493.0,124.6241,124.7325,124.6044,124.7325,2493.0
2022-12-08 13:40:00,126.53,126.63,126.52,126.62,3199.0,124.7523,124.8509,124.7424,124.841,3199.0
2022-12-08 13:45:00,126.62,126.68,126.53,126.6,4415.0,124.841,124.9001,124.7523,124.8213,4415.0
2022-12-08 13:50:00,126.6,126.6,125.92,126.08,19703.0,124.8213,124.8213,124.1508,124.3086,19703.0
2022-12-08 13:55:00,126.12,126.6,126.12,126.58,12115.0,124.348,124.8213,124.348,124.8016,12115.0
2022-12-08 14:00:00,126.56,126.56,126.14,126.14,4663.0,124.7818,124.7818,124.3677,124.3677,4663.0
2022-12-08 14:05:00,126.08,126.1,125.72,125.86,10527.0,124.3086,124.3283,123.9536,124.0917,10527.0
2022-12-08 14:10:00,125.82,125.84,125.64,125.82,6582.0,124.0522,124.072,123.8748,124.0522,6582.0
2022-12-08 14:15:00,125.82,125.82,125.57,125.58,16031.0,124.0522,124.0522,123.8057,123.8156,16031.0
2022-12-08 14:20:00,125.57,125.61,125.43,125.54,13781.0,123.8057,123.8452,123.6677,123.7762,13781.0
2022-12-08 14:25:00,125.5,125.54,125.38,125.41,9301.0,123.7367,123.7762,123.6184,123.648,9301.0
2022-12-08 14:30:00,125.38,125.5,125.23,125.45,8660.0,123.6184,123.7367,123.4705,123.6874,8660.0
2022-12-08 14:35:00,125.45,125.5,125.42,125.45,4385.0,123.6874,123.7367,123.6579,123.6874,4385.0
2022-12-08 14:40:00,125.46,125.59,125.46,125.54,7382.0,123.6973,123.8255,123.6973,123.7762,7382.0
2022-12-08 14:45:00,125.58,125.75,125.46,125.46,10962.0,123.8156,123.9832,123.6973,123.6973,10962.0
2022-12-08 14:50:00,125.46,125.66,125.37,125.64,4958.0,123.6973,123.8945,123.6086,123.8748,4958.0
2022-12-08 14:55:00,125.59,125.75,125.55,125.6,6997.0,123.8255,123.9832,123.786,123.8353,6997.0
2022-12-08 15:00:00,125.6,125.73,125.53,125.66,5595.0,123.8353,123.9635,123.7663,123.8945,5595.0
2022-12-08 15:05:00,125.72,125.87,125.6,125.87,9160.0,123.9536,124.1015,123.8353,124.1015,9160.0
2022-12-08 15:10:00,125.9,125.97,125.85,125.88,7306.0,124.1311,124.2001,124.0818,124.1114,7306.0
2022-12-08 15:15:00,125.86,126.07,125.81,126.05,5067.0,124.0917,124.2987,124.0424,124.279,5067.0
2022-12-08 15:20:00,126.03,126.31,126.0,126.31,5274.0,124.2593,124.5353,124.2297,124.5353,5274.0
2022-12-08 15:25:00,126.34,126.36,126.18,126.23,8414.0,124.5649,124.5846,124.4072,124.4565,8414.0
2022-12-08 15:30:00,126.23,126.33,126.12,126.12,8026.0,124.4565,124.5551,124.348,124.348,8026.0
2022-12-08 15:35:00,126.12,126.14,125.89,125.9,10610.0,124.348,124.3677,124.1212,124.1311,10610.0
2022-12-08 15:40:00,125.87,125.99,125.83,125.9,13998.0,124.1015,124.2198,124.0621,124.1311,13998.0
2022-12-08 15:45:00,125.9,125.91,125.74,125.84,29947.0,124.1311,124.141,123.9734,124.072,29947.0
2022-12-08 15:50:00,125.85,126.04,125.73,126.04,28085.0,124.0818,124.2691,123.9635,124.2691,28085.0
2022-12-08 15:55:00,125.99,126.17,125.81,126.12,112425.0,124.2198,124.3973,124.0424,124.348,112425.0
2022-12-09 09:30:00,126.1,126.1,124.18,125.06,43996.0,124.3283,124.3283,122.4353,123.3029,43996.0
2022-12-09 09:35:00,125.26,125.64,124.98,125.52,32646.0,123.5001,123.8748,123.224,123.7564,32646.0
2022-12-09 09:40:00,125.45,125.62,125.37,125.56,18578.0,123.6874,123.855,123.6086,123.7959,18578.0
2022-12-09 09:45:00,125.81,126.01,125.45,125.45,46085.0,124.0424,124.2396,123.6874,123.6874,46085.0
2022-12-09 09:50:00,125.45,125.45,125.01,125.11,8650.0,123.6874,123.6874,123.2536,123.3522,8650.0
2022-12-09 09:55:00,125.12,125.19,124.93,125.07,7067.0,123.3621,123.4311,123.1747,123.3128,7067.0
2022-12-09 10:00:00,125.12,125.2,124.81,124.94,9687.0,123.3621,123.4409,123.0564,123.1846,9687.0
2022-12-09 10:05:00,124.94,125.07,124.69,124.84,5342.0,123.1846,123.3128,122.9381,123.086,5342.0
2022-12-09 10:10:00,124.83,125.03,124.77,124.94,3098.0,123.0761,123.2733,123.017,123.1846,3098.0
2022-12-09 10:15:00,125.0,125.0,124.53,124.64,6620.0,123.2438,123.2438,122.7804,122.8888,6620.0
2022-12-09 10:20:00,124.57,124.61,124.38,124.54,8253.0,122.8198,122.8592,122.6325,122.7902,8253.0
2022-12-09 10:25:00,124.46,124.58,124.39,124.5,4248.0,122.7113,122.8297,122.6423,122.7508,4248.0
2022-12-09 10:30:00,124.55,124.85,124.55,124.75,4150.0,122.8001,123.0959,122.8001,122.9973,4150.0
2022-12-09 10:35:00,124.67,124.82,124.52,124.74,8520.0,122.9184,123.0663,122.7705,122.9874,8520.0
2022-12-09 10:40:00,124.74,124.78,124.52,124.52,4924.0,122.9874,123.0268,122.7705,122.7705,4924.0
2022-12-09 10:45:00,124.52,124.57,124.34,124.43,5104.0,122.7705,122.8198,122.593,122.6818,5104.0
2022-12-09 10:50:00,124.4,124.55,124.36,124.49,6056.0,122.6522,122.8001,122.6127,122.7409,6056.0
2022-12-09 10:55:00,124.49,124.83,124.46,124.81,11254.0,122.7409,123.0761,122.7113,123.0564,11254.0
2022-12-09 11:00:00,124.84,124.91,124.59,124.82,16094.0,123.086,123.155,122.8395,123.0663,16094.0
2022-12-09 11:05:00,124.82,124.82,124.62,124.62,3924.0,123.0663,123.0663,122.8691,122.8691,3924.0
2022-12-09 11:10:00,124.58,124.59,124.44,124.45,4631.0,122.8297,122.8395,122.6916,122.7015,4631.0
2022-12-09 11:15:00,124.41,124.49,124.33,124.46,2432.0,122.662,122.7409,122.5832,122.7113,2432.0
2022-12-09 11:20:00,124.46,124.77,124.46,124.62,14392.0,122.7113,123.017,122.7113,122.8691,14392.0
2022-12-09 11:25:00,124.67,125.11,124.58,125.11,66010.0,122.9184,123.3522,122.8297,123.3522,66010.0
2022-12-09 11:30:00,125.08,125.22,124.87,125.15,58778.0,123.3226,123.4607,123.1156,123.3916,58778.0
2022-12-09 11:35:00,125.16,125.51,125.09,125.36,78880.0,123.4015,123.7466,123.3325,123.5987,78880.0
2022-12-09 11:40:00,125.42,125.43,125.02,125.12,6792.0,123.6579,123.6677,123.2635,123.3621,6792.0
2022-12-09 11:45:00,125.17,125.3,125.05,125.05,4565.0,123.4114,123.5395,123.2931,123.2931,4565.0
2022-12-09 11:50:00,125.05,125.15,125.04,125.06,9057.0,123.2931,123.3916,123.2832,123.3029,9057.0
2022-12-09 11:55:00,125.06,125.08,124.94,125.01,4810.0,123.3029,123.3226,123.1846,123.2536,4810.0
2022-12-09 12:00:00,125.05,125.13,124.93,124.97,6315.0,123.2931,123.3719,123.1747,123.2142,6315.0
2022-12-09 12:05:00,124.92,124.95,124.88,124.93,1888.0,123.1649,123.1945,123.1254,123.1747,1888.0
2022-12-09 12:10:00,124.93,125.07,124.86,124.94,8422.0,123.1747,123.3128,123.1057,123.1846,8422.0
2022-12-09 12:15:00,124.94,124.94,124.8,124.87,2996.0,123.1846,123.1846,123.0466,123.1156,2996.0
2022-12-09 12:20:00,124.83,124.84,124.75,124.77,4205.0,123.0761,123.086,122.9973,123.017,4205.0
2022-12-09 12:25:00,124.77,124.82,124.72,124.82,5405.0,123.017,123.0663,122.9677,123.0663,5405.0
2022-12-09 12:30:00,124.83,124.89,124.76,124.86,2771.0,123.0761,123.1353,123.0071,123.1057,2771.0
2022-12-09 12:35:00,124.87,124.91,124.7,124.78,2694.0,123.1156,123.155,122.948,123.0268,2694.0
2022-12-09 12:40:00,124.75,124.75,124.54,124.56,2672.0,122.9973,122.9973,122.7902,122.8099,2672.0
2022-12-09 12:45:00,124.61,124.62,124.52,124.57,2986.0,122.8592,122.8691,122.7705,122.8198,2986.0
2022-12-09 12:50:00,124.57,124.59,124.54,124.54,3494.0,122.8198,122.8395,122.7902,122.7902,3494.0
2022-12-09 12:55:00,124.58,124.62,124.55,124.55,5153.0,122.8297,122.8691,122.8001,122.8001,5153.0
2022-12-09 13:00:00,124.54,124.58,124.48,124.51,5719.0,122.7902,122.8297,122.7311,122.7606,5719.0
2022-12-09 13:05:00,124.52,124.54,124.43,124.43,5044.0,122.7705,122.7902,122.6818,122.6818,5044.0
2022-12-09 13:10:00,124.43,124.49,124.39,124.43,3887.0,122.6818,122.7409,122.6423,122.6818,3887.0
2022-12-09 13:15:00,124.42,124.52,124.41,124.44,5744.0,122.6719,122.7705,122.662,122.6916,5744.0
2022-12-09 13:20:00,124.46,124.54,124.38,124.5,38842.0,122.7113,122.7902,122.6325,122.7508,38842.0
2022-12-09 13:25:00,124.5,124.79,124.5,124.76,8452.0,122.7508,123.0367,122.7508,123.0071,8452.0
2022-12-09 13:30:00,124.76,124.86,124.75,124.83,3618.0,123.0071,123.1057,122.9973,123.0761,3618.0
2022-12-09 13:35:00,124.83,125.0,124.78,124.94,4920.0,123.0761,123.2438,123.0268,123.1846,4920.0
2022-12-09 13:40:00,124.94,125.33,124.81,125.28,50447.0,123.1846,123.5691,123.0564,123.5198,50447.0
2022-12-09 13:45:00,125.28,125.53,125.25,125.45,43330.0,123.5198,123.7663,123.4902,123.6874,43330.0
2022-12-09 13:50:00,125.46,125.48,125.24,125.28,16877.0,123.6973,123.717,123.4804,123.5198,16877.0
2022-12-09 13:55:00,125.32,125.4,125.28,125.35,3500.0,123.5593,123.6381,123.5198,123.5888,3500.0
2022-12-09 14:00:00,125.37,125.38,125.3,125.35,4468.0,123.6086,123.6184,123.5395,123.5888,4468.0
2022-12-09 14:05:00,125.31,125.35,125.24,125.24,3800.0,123.5494,123.5888,123.4804,123.4804,3800.0
2022-12-09 14:10:00,125.24,125.24,125.12,125.23,2800.0,123.4804,123.4804,123.3621,123.4705,2800.0
2022-12-09 14:15:00,125.23,125.3,125.22,125.28,2852.0,123.4705,123.5395,123.4607,123.5198,2852.0
2022-12-09 14:20:00,125.31,125.31,125.19,125.23,2548.0,123.5494,123.5494,123.4311,123.4705,2548.0
2022-12-09 14:25:00,125.2,125.22,125.17,125.17,3966.0,123.4409,123.4607,123.4114,123.4114,3966.0
2022-12-09 14:30:00,125.16,125.18,125.03,125.08,5002.0,123.4015,123.4212,123.2733,123.3226,5002.0
2022-12-09 14:35:00,125.06,125.11,125.05,125.11,3800.0,123.3029,123.3522,123.2931,123.3522,3800.0
2022-12-09 14:40:00,125.12,125.15,124.99,125.06,6489.0,123.3621,123.3916,123.2339,123.3029,6489.0
2022-12-09 14:45:00,125.03,125.07,125.03,125.06,5763.0,123.2733,123.3128,123.2733,123.3029,5763.0
2022-12-09 14:50:00,125.05,125.21,125.02,125.06,14541.0,123.2931,123.4508,123.2635,123.3029,14541.0
2022-12-09 14:55:00,125.07,125.12,125.04,125.07,4580.0,123.3128,123.3621,123.2832,123.3128,4580.0
2022-12-09 15:00:00,125.06,125.08,124.96,125.07,6297.0,123.3029,123.3226,123.2043,123.3128,6297.0
2022-12-09 15:05:00,125.06,125.13,125.02,125.03,7430.0,123.3029,123.3719,123.2635,123.2733,7430.0
2022-12-09 15:10:00,125.03,125.05,125.0,125.03,19642.0,123.2733,123.2931,123.2438,123.2733,19642.0
2022-12-09 15:15:00,125.03,125.08,124.93,125.01,19358.0,123.2733,123.3226,123.1747,123.2536,19358.0
2022-12-09 15:20:00,125.01,125.19,125.01,125.09,10688.0,123.2536,123.4311,123.2536,123.3325,10688.0
2022-12-09 15:25:00,125.09,125.13,125.01,125.05,7005.0,123.3325,123.3719,123.2536,123.2931,7005.0
2022-12-09 15:30:00,125.04,125.08,124.99,125.02,9637.0,123.2832,123.3226,123.2339,123.2635,9637.0
2022-12-09 15:35:00,125.03,125.03,124.76,124.8,11618.0,123.2733,123.2733,123.0071,123.0466,11618.0
2022-12-09 15:40:00,124.77,124.83,124.63,124.83,17796.0,123.017,123.0761,122.879,123.0761,17796.0
2022-12-09 15:45:00,124.83,124.95,124.77,124.77,18309.0,123.0761,123.1945,123.017,123.017,18309.0
2022-12-09 15:50:00,124.76,124.78,124.53,124.69,45249.0,123.0071,123.0268,122.7804,122.9381,45249.0
2022-12-09 15:55:00,124.71,124.78,124.65,124.69,84035.0,122.9578,123.0268,122.8987,122.9381,84035.0
2022-12-12 09:30:00,125.75,126.12,124.5,124.65,30408.0,123.9832,124.348,122.7508,122.8987,30408.0
2022-12-12 09:35:00,124.63,124.64,124.18,124.54,4405.0,122.879,122.8888,122.4353,122.7902,4405.0
2022-12-12 09:40:00,124.62,124.73,124.48,124.6,2417.0,122.8691,122.9775,122.7311,122.8494,2417.0
2022-12-12 09:45:00,124.47,125.06,124.47,125.0,13193.0,122.7212,123.3029,122.7212,123.2438,13193.0
2022-12-12 09:50:00,125.0,125.16,124.94,125.04,14719.0,123.2438,123.4015,123.1846,123.2832,14719.0
2022-12-12 09:55:00,125.14,125.15,124.91,124.98,6645.0,123.3818,123.3916,123.155,123.224,6645.0
2022-12-12 10:00:00,124.95,124.95,124.73,124.78,5555.0,123.1945,123.1945,122.9775,123.0268,5555.0
2022-12-12 10:05:00,124.7,124.82,124.69,124.7,3561.0,122.948,123.0663,122.9381,122.948,3561.0
2022-12-12 10:10:00,124.7,124.7,124.18,124.18,6711.0,122.948,122.948,122.4353,122.4353,6711.0
2022-12-12 10:15:00,124.2,124.28,124.08,124.09,11361.0,122.455,122.5339,122.3367,122.3465,11361.0
2022-12-12 10:20:00,124.15,124.34,124.12,124.25,9548.0,122.4057,122.593,122.3761,122.5043,9548.0
2022-12-12 10:25:00,124.27,124.31,124.0,124.01,14109.0,122.524,122.5634,122.2578,122.2677,14109.0
2022-12-12 10:30:00,124.0,124.05,123.83,123.88,13501.0,122.2578,122.3071,122.0902,122.1395,13501.0
2022-12-12 10:35:00,123.91,124.05,123.86,123.9,11643.0,122.1691,122.3071,122.1198,122.1592,11643.0
2022-12-12 10:40:00,123.9,124.0,123.86,123.97,11875.0,122.1592,122.2578,122.1198,122.2282,11875.0
2022-12-12 10:45:00,123.96,123.98,123.61,123.63,32219.0,122.2184,122.2381,121.8733,121.893,32219.0
2022-12-12 10:50:00,123.61,123.61,123.47,123.49,20923.0,121.8733,121.8733,121.7353,121.755,20923.0
2022-12-12 10:55:00,123.49,123.7,123.48,123.7,7652.0,121.755,121.962,121.7451,121.962,7652.0
2022-12-12 11:00:00,123.68,123.79,123.67,123.73,15155.0,121.9423,122.0508,121.9324,121.9916,15155.0
2022-12-12 11:05:00,123.73,123.83,123.67,123.8,15023.0,121.9916,122.0902,121.9324,122.0606,15023.0
2022-12-12 11:10:00,123.79,123.79,123.65,123.77,10391.0,122.0508,122.0508,121.9127,122.031,10391.0
2022-12-12 11:15:00,123.82,123.86,123.77,123.84,9901.0,122.0803,122.1198,122.031,122.1001,9901.0
2022-12-12 11:20:00,123.86,123.89,123.66,123.78,7609.0,122.1198,122.1493,121.9226,122.0409,7609.0
2022-12-12 11:25:00,123.76,123.8,123.7,123.76,6291.0,122.0212,122.0606,121.962,122.0212,6291.0
2022-12-12 11:30:00,123.76,123.78,123.59,123.67,7804.0,122.0212,122.0409,121.8536,121.9324,7804.0
2022-12-12 11:35:00,123.7,123.73,123.63,123.67,3017.0,121.962,121.9916,121.893,121.9324,3017.0
2022-12-12 11:40:00,123.64,123.9,123.63,123.88,5773.0,121.9029,122.1592,121.893,122.1395,5773.0
2022-12-12 11:45:00,123.96,124.08,123.94,124.03,19017.0,122.2184,122.3367,122.1986,122.2874,19017.0
2022-12-12 11:50:00,124.08,124.21,124.06,124.15,11346.0,122.3367,122.4649,122.317,122.4057,11346.0
2022-12-12 11:55:00,124.16,124.33,124.1,124.33,10010.0,122.4156,122.5832,122.3564,122.5832,10010.0
2022-12-12 12:00:00,124.33,124.63,124.29,124.6,4539.0,122.5832,122.879,122.5437,122.8494,4539.0
2022-12-12 12:05:00,124.6,124.6,124.51,124.55,3521.0,122.8494,122.8494,122.7606,122.8001,3521.0
2022-12-12 12:10:00,124.57,124.6,124.48,124.56,3478.0,122.8198,122.8494,122.7311,122.8099,3478.0
2022-12-12 12:15:00,124.55,124.69,124.5,124.68,6363.0,122.8001,122.9381,122.7508,122.9282,6363.0
2022-12-12 12:20:00,124.66,124.73,124.65,124.72,1862.0,122.9085,122.9775,122.8987,122.9677,1862.0
2022-12-12 12:25:00,124.72,124.72,124.53,124.57,5509.0,122.9677,122.9677,122.7804,122.8198,5509.0
2022-12-12 12:30:00,124.63,124.63,124.52,124.57,4154.0,122.879,122.879,122.7705,122.8198,4154.0
2022-12-12 12:35:00,124.56,124.58,124.26,124.29,10549.0,122.8099,122.8297,122.5142,122.5437,10549.0
2022-12-12 12:40:00,124.31,124.36,124.25,124.28,3424.0,122.5634,122.6127,122.5043,122.5339,3424.0
2022-12-12 12:45:00,124.25,124.28,124.2,124.26,8103.0,122.5043,122.5339,122.455,122.5142,8103.0
2022-12-12 12:50:00,124.28,124.31,124.2,124.24,6852.0,122.5339,122.5634,122.455,122.4944,6852.0
2022-12-12 12:55:00,124.25,124.28,124.17,124.27,7505.0,122.5043,122.5339,122.4254,122.524,7505.0
2022-12-12 13:00:00,124.24,124.34,124.1,124.16,13588.0,122.4944,122.593,122.3564,122.4156,13588.0
2022-12-12 13:05:00,124.19,124.25,124.14,124.25,4759.0,122.4451,122.5043,122.3958,122.5043,4759.0
2022-12-12 13:10:00,124.21,124.27,124.16,124.18,5850.0,122.4649,122.524,122.4156,122.4353,5850.0
2022-12-12 13:15:00,124.18,124.25,124.14,124.21,7461.0,122.4353,122.5043,122.3958,122.4649,7461.0
2022-12-12 13:20:00,124.23,124.28,124.15,124.21,13039.0,122.4846,122.5339,122.4057,122.4649,13039.0
2022-12-12 13:25:00,124.21,124.24,124.14,124.2,8449.0,122.4649,122.4944,122.3958,122.455,8449.0
2022-12-12 13:30:00,124.22,124.41,124.21,124.33,6991.0,122.4747,122.662,122.4649,122.5832,6991.0
2022-12-12 13:35:00,124.34,124.37,124.24,124.33,10643.0,122.593,122.6226,122.4944,122.5832,10643.0
2022-12-12 13:40:00,124.31,124.4,124.31,124.4,7795.0,122.5634,122.6522,122.5634,122.6522,7795.0
2022-12-12 13:45:00,124.38,124.39,124.31,124.37,10402.0,122.6325,122.6423,122.5634,122.6226,10402.0
2022-12-12 13:50:00,124.37,124.39,124.23,124.28,9448.0,122.6226,122.6423,122.4846,122.5339,9448.0
2022-12-12 13:55:00,124.25,124.3,124.21,124.29,4342.0,122.5043,122.5536,122.4649,122.5437,4342.0
2022-12-12 14:00:00,124.3,124.3,124.13,124.19,8957.0,122.5536,122.5536,122.386,122.4451,8957.0
2022-12-12 14:05:00,124.2,124.23,124.12,124.16,6239.0,122.455,122.4846,122.3761,122.4156,6239.0
2022-12-12 14:10:00,124.15,124.21,124.03,124.21,6709.0,122.4057,122.4649,122.2874,122.4649,6709.0
2022-12-12 14:15:00,124.22,124.31,124.2,124.31,5286.0,122.4747,122.5634,122.455,122.5634,5286.0
2022-12-12 14:20:00,124.34,124.35,124.3,124.34,3632.0,122.593,122.6029,122.5536,122.593,3632.0
2022-12-12 14:25:00,124.32,124.45,124.31,124.4,6935.0,122.5733,122.7015,122.5634,122.6522,6935.0
2022-12-12 14:30:00,124.38,124.38,124.22,124.27,15456.0,122.6325,122.6325,122.4747,122.524,15456.0
2022-12-12 14:35:00,124.27,124.42,124.27,124.4,3639.0,122.524,122.6719,122.524,122.6522,3639.0
2022-12-12 14:40:00,124.42,124.51,124.41,124.51,3286.0,122.6719,122.7606,122.662,122.7606,3286.0
2022-12-12 14:45:00,124.54,124.78,124.53,124.68,11240.0,122.7902,123.0268,122.7804,122.9282,11240.0
2022-12-12 14:50:00,124.61,124.69,124.61,124.66,3730.0,122.8592,122.9381,122.8592,122.9085,3730.0
2022-12-12 14:55:00,124.69,124.78,124.69,124.78,4852.0,122.9381,123.0268,122.9381,123.0268,4852.0
2022-12-12 15:00:00,124.82,124.83,124.7,124.71,4946.0,123.0663,123.0761,122.948,122.9578,4946.0
2022-12-12 15:05:00,124.69,124.77,124.66,124.76,7785.0,122.9381,123.017,122.9085,123.0071,7785.0
2022-12-12 15:10:00,124.74,124.82,124.51,124.58,17464.0,122.9874,123.0663,122.7606,122.8297,17464.0
2022-12-12 15:15:00,124.58,124.88,124.58,124.86,9910.0,122.8297,123.1254,122.8297,123.1057,9910.0
2022-12-12 15:20:00,124.88,125.1,124.83,125.1,12130.0,123.1254,123.3423,123.0761,123.3423,12130.0
2022-12-12 15:25:00,125.18,125.34,125.13,125.28,15499.0,123.4212,123.579,123.3719,123.5198,15499.0
2022-12-12 15:30:00,125.28,125.36,125.24,125.34,15878.0,123.5198,123.5987,123.4804,123.579,15878.0
2022-12-12 15:35:00,125.34,125.38,125.21,125.3,12395.0,123.579,123.6184,123.4508,123.5395,12395.0
2022-12-12 15:40:00,125.31,125.42,125.19,125.24,19543.0,123.5494,123.6579,123.4311,123.4804,19543.0
2022-12-12 15:45:00,125.24,125.29,125.18,125.19,12794.0,123.4804,123.5297,123.4212,123.4311,12794.0
2022-12-12 15:50:00,125.17,125.37,125.17,125.34,22335.0,123.4114,123.6086,123.4114,123.579,22335.0
2022-12-12 15:55:00,125.33,125.63,125.21,125.62,87068.0,123.5691,123.8649,123.4508,123.855,87068.0
2022-12-13 09:30:00,127.76,128.91,127.76,128.37,82242.0,125.965,127.0988,125.965,126.5664,82242.0
2022-12-13 09:35:00,128.3,128.69,127.96,128.12,41298.0,126.4974,126.8819,126.1622,126.3199,41298.0
2022-12-13 09:40:00,127.99,128.65,127.69,127.69,34211.0,126.1917,126.8425,125.896,125.896,34211.0
2022-12-13 09:45:00,127.69,128.42,127.68,128.0,25242.0,125.896,126.6157,125.8861,126.2016,25242.0
2022-12-13 09:50:00,127.92,127.96,127.6,127.93,18282.0,126.1227,126.1622,125.8072,126.1326,18282.0
2022-12-13 09:55:00,128.03,128.11,127.85,127.87,9387.0,126.2312,126.3101,126.0537,126.0734,9387.0
2022-12-13 10:00:00,127.92,127.94,127.21,127.34,34580.0,126.1227,126.1424,125.4227,125.5509,34580.0
2022-12-13 10:05:00,127.31,127.34,126.96,127.19,34112.0,125.5213,125.5509,125.1762,125.403,34112.0
2022-12-13 10:10:00,127.18,127.34,126.97,127.25,18368.0,125.3931,125.5509,125.1861,125.4621,18368.0
2022-12-13 10:15:00,127.28,127.34,127.04,127.34,53615.0,125.4917,125.5509,125.2551,125.5509,53615.0
2022-12-13 10:20:00,127.29,127.29,126.33,126.37,19366.0,125.5016,125.5016,124.5551,124.5945,19366.0
2022-12-13 10:25:00,126.43,126.59,126.23,126.48,16742.0,124.6537,124.8114,124.4565,124.703,16742.0
2022-12-13 10:30:00,126.48,127.04,126.19,126.87,25298.0,124.703,125.2551,124.417,125.0875,25298.0
2022-12-13 10:35:00,126.87,126.96,126.05,126.05,23137.0,125.0875,125.1762,124.279,124.279,23137.0
2022-12-13 10:40:00,126.08,126.42,126.04,126.3,24680.0,124.3086,124.6438,124.2691,124.5255,24680.0
2022-12-13 10:45:00,126.34,126.46,126.05,126.05,31006.0,124.5649,124.6832,124.279,124.279,31006.0
2022-12-13 10:50:00,126.05,126.22,125.96,126.05,17669.0,124.279,124.4466,124.1903,124.279,17669.0
2022-12-13 10:55:00,126.14,126.18,125.95,126.13,52296.0,124.3677,124.4072,124.1804,124.3579,52296.0
2022-12-13 11:00:00,126.19,126.4,125.92,126.01,28583.0,124.417,124.6241,124.1508,124.2396,28583.0
2022-12-13 11:05:00,126.01,126.1,125.71,125.98,10805.0,124.2396,124.3283,123.9438,124.21,10805.0
2022-12-13 11:10:00,125.98,126.29,125.97,126.25,16026.0,124.21,124.5156,124.2001,124.4762,16026.0
2022-12-13 11:15:00,126.3,126.43,125.9,125.9,40222.0,124.5255,124.6537,124.1311,124.1311,40222.0
2022-12-13 11:20:00,125.93,125.93,125.74,125.75,5500.0,124.1607,124.1607,123.9734,123.9832,5500.0
2022-12-13 11:25:00,125.75,126.0,125.55,125.98,17978.0,123.9832,124.2297,123.786,124.21,17978.0
2022-12-13 11:30:00,125.94,126.31,125.94,126.31,41991.0,124.1705,124.5353,124.1705,124.5353,41991.0
2022-12-13 11:35:00,126.31,126.42,125.97,125.97,18796.0,124.5353,124.6438,124.2001,124.2001,18796.0
2022-12-13 11:40:00,125.94,126.02,125.75,125.75,7313.0,124.1705,124.2494,123.9832,123.9832,7313.0
2022-12-13 11:45:00,125.75,125.75,125.31,125.32,6321.0,123.9832,123.9832,123.5494,123.5593,6321.0
2022-12-13 11:50:00,125.29,125.3,124.85,125.15,7529.0,123.5297,123.5395,123.0959,123.3916,7529.0
2022-12-13 11:55:00,125.14,125.44,125.14,125.39,10340.0,123.3818,123.6776,123.3818,123.6283,10340.0
2022-12-13 12:00:00,125.44,125.63,125.35,125.57,13206.0,123.6776,123.8649,123.5888,123.8057,13206.0
2022-12-13 12:05:00,125.62,125.7,125.48,125.51,18297.0,123.855,123.9339,123.717,123.7466,18297.0
2022-12-13 12:10:00,125.49,125.52,125.31,125.51,21446.0,123.7269,123.7564,123.5494,123.7466,21446.0
2022-12-13 12:15:00,125.5,125.5,125.11,125.17,5074.0,123.7367,123.7367,123.3522,123.4114,5074.0
2022-12-13 12:20:00,125.13,125.52,125.13,125.37,2200.0,123.3719,123.7564,123.3719,123.6086,2200.0
2022-12-13 12:25:00,125.35,125.44,125.01,125.01,6111.0,123.5888,123.6776,123.2536,123.2536,6111.0
2022-12-13 12:30:00,124.9,124.95,124.65,124.76,4732.0,123.1452,123.1945,122.8987,123.0071,4732.0
2022-12-13 12:35:00,124.69,124.94,124.64,124.89,1681.0,122.9381,123.1846,122.8888,123.1353,1681.0
2022-12-13 12:40:00,124.89,124.93,124.68,124.76,5781.0,123.1353,123.1747,122.9282,123.0071,5781.0
2022-12-13 12:45:00,124.84,124.91,124.45,124.49,7988.0,123.086,123.155,122.7015,122.7409,7988.0
2022-12-13 12:50:00,124.48,124.74,124.46,124.56,7653.0,122.7311,122.9874,122.7113,122.8099,7653.0
2022-12-13 12:55:00,124.56,124.84,124.56,124.77,9532.0,122.8099,123.086,122.8099,123.017,9532.0
2022-12-13 13:00:00,124.72,124.98,124.72,124.89,4820.0,122.9677,123.224,122.9677,123.1353,4820.0
2022-12-13 13:05:00,124.92,124.97,124.73,124.74,8384.0,123.1649,123.2142,122.9775,122.9874,8384.0
2022-12-13 13:10:00,124.75,124.92,124.75,124.91,2500.0,122.9973,123.1649,122.9973,123.155,2500.0
2022-12-13 13:15:00,124.94,125.05,124.85,125.01,6247.0,123.1846,123.2931,123.0959,123.2536,6247.0
2022-12-13 13:20:00,125.01,125.11,124.98,125.05,21040.0,123.2536,123.3522,123.224,123.2931,21040.0
2022-12-13 13:25:00,125.05,125.08,124.88,124.9,8424.0,123.2931,123.3226,123.1254,123.1452,8424.0
2022-12-13 13:30:00,124.9,125.07,124.81,124.81,10688.0,123.1452,123.3128,123.0564,123.0564,10688.0
2022-12-13 13:35:00,124.81,124.85,124.67,124.79,3791.0,123.0564,123.0959,122.9184,123.0367,3791.0
2022-12-13 13:40:00,124.79,124.89,124.61,124.86,8071.0,123.0367,123.1353,122.8592,123.1057,8071.0
2022-12-13 13:45:00,124.94,124.94,124.64,124.71,6167.0,123.1846,123.1846,122.8888,122.9578,6167.0
2022-12-13 13:50:00,124.64,124.71,124.53,124.6,7848.0,122.8888,122.9578,122.7804,122.8494,7848.0
2022-12-13 13:55:00,124.62,124.86,124.61,124.82,8450.0,122.8691,123.1057,122.8592,123.0663,8450.0
2022-12-13 14:00:00,124.84,125.21,124.71,125.21,7774.0,123.086,123.4508,122.9578,123.4508,7774.0
2022-12-13 14:05:00,125.27,125.32,125.02,125.27,12900.0,123.51,123.5593,123.2635,123.51,12900.0
2022-12-13 14:10:00,125.23,125.37,125.1,125.31,6650.0,123.4705,123.6086,123.3423,123.5494,6650.0
2022-12-13 14:15:00,125.35,125.49,125.32,125.32,3800.0,123.5888,123.7269,123.5593,123.5593,3800.0
2022-12-13 14:20:00,125.31,125.51,125.3,125.49,6796.0,123.5494,123.7466,123.5395,123.7269,6796.0
2022-12-13 14:25:00,125.5,125.64,125.42,125.46,8956.0,123.7367,123.8748,123.6579,123.6973,8956.0
2022-12-13 14:30:00,125.45,125.45,125.25,125.32,4915.0,123.6874,123.6874,123.4902,123.5593,4915.0
2022-12-13 14:35:00,125.33,125.56,125.33,125.55,8756.0,123.5691,123.7959,123.5691,123.786,8756.0
2022-12-13 14:40:00,125.55,125.75,125.52,125.75,5075.0,123.786,123.9832,123.7564,123.9832,5075.0
2022-12-13 14:45:00,125.77,125.87,125.75,125.81,4700.0,124.0029,124.1015,123.9832,124.0424,4700.0
2022-12-13 14:50:00,125.77,125.78,125.37,125.37,7723.0,124.0029,124.0128,123.6086,123.6086,7723.0
2022-12-13 14:55:00,125.4,125.43,125.26,125.37,8181.0,123.6381,123.6677,123.5001,123.6086,8181.0
2022-12-13 15:00:00,125.35,125.35,124.95,124.99,10518.0,123.5888,123.5888,123.1945,123.2339,10518.0
2022-12-13 15:05:00,125.03,125.12,124.88,125.12,19068.0,123.2733,123.3621,123.1254,123.3621,19068.0
2022-12-13 15:10:00,125.09,125.21,125.03,125.16,3359.0,123.3325,123.4508,123.2733,123.4015,3359.0
2022-12-13 15:15:00,125.15,125.49,125.15,125.47,5304.0,123.3916,123.7269,123.3916,123.7072,5304.0
2022-12-13 15:20:00,125.4,125.51,125.32,125.45,9239.0,123.6381,123.7466,123.5593,123.6874,9239.0
2022-12-13 15:25:00,125.47,125.54,125.4,125.5,6510.0,123.7072,123.7762,123.6381,123.7367,6510.0
2022-12-13 15:30:00,125.54,125.8,125.53,125.74,15491.0,123.7762,124.0325,123.7663,123.9734,15491.0
2022-12-13 15:35:00,125.72,125.72,125.34,125.46,15155.0,123.9536,123.9536,123.579,123.6973,15155.0
2022-12-13 15:40:00,125.46,125.75,125.41,125.75,12083.0,123.6973,123.9832,123.648,123.9832,12083.0
2022-12-13 15:45:00,125.73,125.86,125.54,125.54,16130.0,123.9635,124.0917,123.7762,123.7762,16130.0
2022-12-13 15:50:00,125.55,125.91,125.55,125.84,31449.0,123.786,124.141,123.786,124.072,31449.0
2022-12-13 15:55:00,125.86,125.86,125.62,125.66,95238.0,124.0917,124.0917,123.855,123.8945,95238.0
2022-12-14 09:30:00,125.85,126.63,125.85,126.63,27564.0,124.0818,124.8509,124.0818,124.8509,27564.0
2022-12-14 09:35:00,126.63,126.63,126.33,126.5,10846.0,124.8509,124.8509,124.5551,124.7227,10846.0
2022-12-14 09:40:00,126.48,126.6,126.19,126.36,10094.0,124.703,124.8213,124.417,124.5846,10094.0
2022-12-14 09:45:00,126.36,126.36,125.64,125.73,9584.0,124.5846,124.5846,123.8748,123.9635,9584.0
2022-12-14 09:50:00,125.73,125.95,125.73,125.95,3769.0,123.9635,124.1804,123.9635,124.1804,3769.0
2022-12-14 09:55:00,125.96,125.96,125.56,125.67,4398.0,124.1903,124.1903,123.7959,123.9043,4398.0
2022-12-14 10:00:00,125.66,125.66,125.21,125.48,5125.0,123.8945,123.8945,123.4508,123.717,5125.0
2022-12-14 10:05:00,125.55,125.55,125.34,125.37,6695.0,123.786,123.786,123.579,123.6086,6695.0
2022-12-14 10:10:00,125.41,125.68,125.4,125.42,13473.0,123.648,123.9142,123.6381,123.6579,13473.0
2022-12-14 10:15:00,125.47,125.55,125.32,125.51,9465.0,123.7072,123.786,123.5593,123.7466,9465.0
2022-12-14 10:20:00,125.49,125.49,125.29,125.29,3800.0,123.7269,123.7269,123.5297,123.5297,3800.0
2022-12-14 10:25:00,125.3,125.57,125.3,125.49,5453.0,123.5395,123.8057,123.5395,123.7269,5453.0
2022-12-14 10:30:00,125.45,125.45,125.16,125.23,10014.0,123.6874,123.6874,123.4015,123.4705,10014.0
2022-12-14 10:35:00,125.28,125.39,125.19,125.39,4100.0,123.5198,123.6283,123.4311,123.6283,4100.0
2022-12-14 10:40:00,125.39,125.49,125.32,125.4,5047.0,123.6283,123.7269,123.5593,123.6381,5047.0
2022-12-14 10:45:00,125.39,125.6,125.38,125.54,4583.0,123.6283,123.8353,123.6184,123.7762,4583.0
2022-12-14 10:50:00,125.68,125.75,125.65,125.69,2663.0,123.9142,123.9832,123.8846,123.9241,2663.0
2022-12-14 10:55:00,125.69,125.78,125.63,125.68,4579.0,123.9241,124.0128,123.8649,123.9142,4579.0
2022-12-14 11:00:00,125.69,125.95,125.64,125.92,3840.0,123.9241,124.1804,123.8748,124.1508,3840.0
2022-12-14 11:05:00,125.87,125.89,125.65,125.74,9692.0,124.1015,124.1212,123.8846,123.9734,9692.0
2022-12-14 11:10:00,125.69,125.89,125.66,125.86,2517.0,123.9241,124.1212,123.8945,124.0917,2517.0
2022-12-14 11:15:00,125.79,125.81,125.74,125.78,3229.0,124.0227,124.0424,123.9734,124.0128,3229.0
2022-12-14 11:20:00,125.79,125.83,125.68,125.78,4401.0,124.0227,124.0621,123.9142,124.0128,4401.0
2022-12-14 11:25:00,125.77,125.87,125.69,125.69,7415.0,124.0029,124.1015,123.9241,123.9241,7415.0
2022-12-14 11:30:00,125.71,125.74,125.56,125.56,5150.0,123.9438,123.9734,123.7959,123.7959,5150.0
2022-12-14 11:35:00,125.63,125.67,125.61,125.64,1517.0,123.8649,123.9043,123.8452,123.8748,1517.0
2022-12-14 11:40:00,125.71,125.71,125.57,125.61,2743.0,123.9438,123.9438,123.8057,123.8452,2743.0
2022-12-14 11:45:00,125.54,125.56,125.44,125.54,4815.0,123.7762,123.7959,123.6776,123.7762,4815.0
2022-12-14 11:50:00,125.56,125.71,125.55,125.71,2524.0,123.7959,123.9438,123.786,123.9438,2524.0
2022-12-14 11:55:00,125.7,125.72,125.6,125.61,3495.0,123.9339,123.9536,123.8353,123.8452,3495.0
2022-12-14 12:00:00,125.61,125.73,125.6,125.73,3501.0,123.8452,123.9635,123.8353,123.9635,3501.0
2022-12-14 12:05:00,125.7,125.76,125.68,125.7,5312.0,123.9339,123.9931,123.9142,123.9339,5312.0
2022-12-14 12:10:00,125.66,125.66,125.36,125.49,7091.0,123.8945,123.8945,123.5987,123.7269,7091.0
2022-12-14 12:15:00,125.51,125.68,125.51,125.68,3682.0,123.7466,123.9142,123.7466,123.9142,3682.0
2022-12-14 12:20:00,125.68,125.8,125.68,125.74,7997.0,123.9142,124.0325,123.9142,123.9734,7997.0
2022-12-14 12:25:00,125.74,125.78,125.68,125.77,19076.0,123.9734,124.0128,123.9142,124.0029,19076.0
2022-12-14 12:30:00,125.75,125.87,125.72,125.77,6093.0,123.9832,124.1015,123.9536,124.0029,6093.0
2022-12-14 12:35:00,125.75,125.87,125.75,125.84,2866.0,123.9832,124.1015,123.9832,124.072,2866.0
2022-12-14 12:40:00,125.85,125.9,125.82,125.83,4778.0,124.0818,124.1311,124.0522,124.0621,4778.0
2022-12-14 12:45:00,125.88,125.96,125.86,125.96,7779.0,124.1114,124.1903,124.0917,124.1903,7779.0
2022-12-14 12:50:00,126.01,126.01,125.87,125.88,1807.0,124.2396,124.2396,124.1015,124.1114,1807.0
2022-12-14 12:55:00,125.88,125.94,125.66,125.66,3748.0,124.1114,124.1705,123.8945,123.8945,3748.0
2022-12-14 13:00:00,125.67,125.73,125.64,125.72,2230.0,123.9043,123.9635,123.8748,123.9536,2230.0
2022-12-14 13:05:00,125.69,125.73,125.63,125.69,3192.0,123.9241,123.9635,123.8649,123.9241,3192.0
2022-12-14 13:10:00,125.69,125.75,125.6,125.6,5145.0,123.9241,123.9832,123.8353,123.8353,5145.0
2022-12-14 13:15:00,125.55,125.64,125.54,125.62,2100.0,123.786,123.8748,123.7762,123.855,2100.0
2022-12-14 13:20:00,125.64,125.65,125.6,125.65,1510.0,123.8748,123.8846,123.8353,123.8846,1510.0
2022-12-14 13:25:00,125.61,125.72,125.6,125.68,3896.0,123.8452,123.9536,123.8353,123.9142,3896.0
2022-12-14 13:30:00,125.71,125.91,125.71,125.87,1721.0,123.9438,124.141,123.9438,124.1015,1721.0
2022-12-14 13:35:00,125.89,126.1,125.83,126.1,6418.0,124.1212,124.3283,124.0621,124.3283,6418.0
2022-12-14 13:40:00,126.12,126.21,126.0,126.01,7905.0,124.348,124.4368,124.2297,124.2396,7905.0
2022-12-14 13:45:00,126.01,126.12,125.99,126.03,4462.0,124.2396,124.348,124.2198,124.2593,4462.0
2022-12-14 13:50:00,125.99,126.02,125.87,125.87,3916.0,124.2198,124.2494,124.1015,124.1015,3916.0
2022-12-14 13:55:00,125.91,125.97,125.83,125.84,4045.0,124.141,124.2001,124.0621,124.072,4045.0
2022-12-14 14:00:00,125.74,125.74,124.32,125.26,15293.0,123.9734,123.9734,122.5733,123.5001,15293.0
2022-12-14 14:05:00,125.14,125.2,124.24,124.41,5938.0,123.3818,123.4409,122.4944,122.662,5938.0
2022-12-14 14:10:00,124.62,124.91,124.46,124.84,5784.0,122.8691,123.155,122.7113,123.086,5784.0
2022-12-14 14:15:00,124.73,124.95,124.64,124.78,4231.0,122.9775,123.1945,122.8888,123.0268,4231.0
2022-12-14 14:20:00,124.73,124.83,124.5,124.68,5585.0,122.9775,123.0761,122.7508,122.9282,5585.0
2022-12-14 14:25:00,124.66,124.91,124.6,124.74,14445.0,122.9085,123.155,122.8494,122.9874,14445.0
2022-12-14 14:30:00,124.7,124.81,123.77,123.77,16152.0,122.948,123.0564,122.031,122.031,16152.0
2022-12-14 14:35:00,123.82,124.17,123.77,124.05,5343.0,122.0803,122.4254,122.031,122.3071,5343.0
2022-12-14 14:40:00,123.96,124.62,123.85,124.56,11810.0,122.2184,122.8691,122.1099,122.8099,11810.0
2022-12-14 14:45:00,124.39,124.45,123.81,124.34,7797.0,122.6423,122.7015,122.0705,122.593,7797.0
2022-12-14 14:50:00,124.22,124.37,123.94,124.15,8049.0,122.4747,122.6226,122.1986,122.4057,8049.0
2022-12-14 14:55:00,124.22,124.4,124.04,124.22,10300.0,122.4747,122.6522,122.2972,122.4747,10300.0
2022-12-14 15:00:00,124.29,125.07,124.13,125.02,20454.0,122.5437,123.3128,122.386,123.2635,20454.0
2022-12-14 15:05:00,124.92,125.23,124.91,125.01,35178.0,123.1649,123.4705,123.155,123.2536,35178.0
2022-12-14 15:10:00,125.13,126.11,125.08,125.78,19463.0,123.3719,124.3382,123.3226,124.0128,19463.0
2022-12-14 15:15:00,125.92,126.04,125.39,125.58,20498.0,124.1508,124.2691,123.6283,123.8156,20498.0
2022-12-14 15:20:00,125.66,125.66,125.42,125.45,3053.0,123.8945,123.8945,123.6579,123.6874,3053.0
2022-12-14 15:25:00,125.49,125.49,124.78,124.78,4631.0,123.7269,123.7269,123.0268,123.0268,4631.0
2022-12-14 15:30:00,124.73,124.76,124.47,124.47,4027.0,122.9775,123.0071,122.7212,122.7212,4027.0
2022-12-14 15:35:00,124.59,124.65,124.37,124.58,8141.0,122.8395,122.8987,122.6226,122.8297,8141.0
2022-12-14 15:40:00,124.65,124.96,124.56,124.96,9681.0,122.8987,123.2043,122.8099,123.2043,9681.0
2022-12-14 15:45:00,124.82,124.91,124.69,124.81,12185.0,123.0663,123.155,122.9381,123.0564,12185.0
2022-12-14 15:50:00,124.79,125.06,124.69,124.93,15913.0,123.0367,123.3029,122.9381,123.1747,15913.0
2022-12-14 15:55:00,124.83,124.9,124.6,124.65,62900.0,123.0761,123.1452,122.8494,122.8987,62900.0
2022-12-15 09:30:00,123.73,124.24,123.22,123.57,31636.0,121.9916,122.4944,121.4888,121.8338,31636.0
2022-12-15 09:35:00,123.42,123.8,123.33,123.71,5680.0,121.686,122.0606,121.5972,121.9719,5680.0
2022-12-15 09:40:00,123.62,123.9,123.54,123.71,7103.0,121.8831,122.1592,121.8043,121.9719,7103.0
2022-12-15 09:45:00,123.76,123.77,123.55,123.68,3401.0,122.0212,122.031,121.8141,121.9423,3401.0
2022-12-15 09:50:00,123.64,123.78,123.44,123.53,8769.0,121.9029,122.0409,121.7057,121.7944,8769.0
2022-12-15 09:55:00,123.49,123.6,123.1,123.21,9014.0,121.755,121.8634,121.3704,121.4789,9014.0
2022-12-15 10:00:00,123.23,123.3,123.1,123.1,4401.0,121.4986,121.5676,121.3704,121.3704,4401.0
2022-12-15 10:05:00,123.21,123.27,123.08,123.15,3770.0,121.4789,121.5381,121.3507,121.4197,3770.0
2022-12-15 10:10:00,123.17,123.18,122.99,123.0,8648.0,121.4395,121.4493,121.262,121.2719,8648.0
2022-12-15 10:15:00,123.0,123.27,122.8,123.25,8139.0,121.2719,121.5381,121.0747,121.5183,8139.0
2022-12-15 10:20:00,123.21,123.33,123.06,123.12,4700.0,121.4789,121.5972,121.331,121.3902,4700.0
2022-12-15 10:25:00,123.04,123.19,123.04,123.1,5697.0,121.3113,121.4592,121.3113,121.3704,5697.0
2022-12-15 10:30:00,123.08,123.26,122.89,123.2,4859.0,121.3507,121.5282,121.1634,121.469,4859.0
2022-12-15 10:35:00,123.15,123.46,123.14,123.43,15389.0,121.4197,121.7254,121.4099,121.6958,15389.0
2022-12-15 10:40:00,123.41,123.41,123.24,123.29,4500.0,121.6761,121.6761,121.5085,121.5578,4500.0
2022-12-15 10:45:00,123.27,123.27,122.96,122.96,4918.0,121.5381,121.5381,121.2324,121.2324,4918.0
2022-12-15 10:50:00,122.89,123.03,122.87,122.98,8290.0,121.1634,121.3014,121.1437,121.2521,8290.0
2022-12-15 10:55:00,122.98,123.02,122.85,122.97,10714.0,121.2521,121.2916,121.124,121.2423,10714.0
2022-12-15 11:00:00,123.11,123.14,122.97,123.05,6070.0,121.3803,121.4099,121.2423,121.3212,6070.0
2022-12-15 11:05:00,123.01,123.01,122.76,122.84,2884.0,121.2817,121.2817,121.0352,121.1141,2884.0
2022-12-15 11:10:00,122.84,122.98,122.7,122.7,5779.0,121.1141,121.2521,120.9761,120.9761,5779.0
2022-12-15 11:15:00,122.66,122.78,122.55,122.78,8344.0,120.9366,121.0549,120.8282,121.0549,8344.0
2022-12-15 11:20:00,122.77,122.88,122.71,122.84,7734.0,121.0451,121.1535,120.9859,121.1141,7734.0
2022-12-15 11:25:00,122.87,122.97,122.85,122.9,6344.0,121.1437,121.2423,121.124,121.1733,6344.0
2022-12-15 11:30:00,122.92,122.96,122.77,122.96,8326.0,121.193,121.2324,121.0451,121.2324,8326.0
2022-12-15 11:35:00,122.96,123.09,122.81,123.0,5877.0,121.2324,121.3606,121.0845,121.2719,5877.0
2022-12-15 11:40:00,123.0,123.0,122.73,122.78,6778.0,121.2719,121.2719,121.0056,121.0549,6778.0
2022-12-15 11:45:00,122.84,122.9,122.73,122.73,4979.0,121.1141,121.1733,121.0056,121.0056,4979.0
2022-12-15 11:50:00,122.71,122.71,122.51,122.56,7090.0,120.9859,120.9859,120.7887,120.838,7090.0
2022-12-15 11:55:00,122.54,122.67,122.45,122.59,12370.0,120.8183,120.9465,120.7296,120.8676,12370.0
2022-12-15 12:00:00,122.6,122.82,122.5,122.5,5151.0,120.8775,121.0944,120.7789,120.7789,5151.0
2022-12-15 12:05:00,122.48,122.56,122.41,122.47,3741.0,120.7592,120.838,120.6901,120.7493,3741.0
2022-12-15 12:10:00,122.5,122.54,122.38,122.44,4263.0,120.7789,120.8183,120.6606,120.7197,4263.0
2022-12-15 12:15:00,122.5,122.51,122.44,122.45,4153.0,120.7789,120.7887,120.7197,120.7296,4153.0
2022-12-15 12:20:00,122.4,122.43,122.09,122.09,5251.0,120.6803,120.7099,120.3746,120.3746,5251.0
2022-12-15 12:25:00,122.15,122.28,122.12,122.28,3320.0,120.4338,120.562,120.4042,120.562,3320.0
2022-12-15 12:30:00,122.31,122.44,122.27,122.43,4246.0,120.5915,120.7197,120.5521,120.7099,4246.0
2022-12-15 12:35:00,122.42,122.45,122.2,122.22,4690.0,120.7,120.7296,120.4831,120.5028,4690.0
2022-12-15 12:40:00,122.19,122.19,122.1,122.1,2186.0,120.4732,120.4732,120.3845,120.3845,2186.0
2022-12-15 12:45:00,122.13,122.14,122.02,122.05,3000.0,120.4141,120.4239,120.3056,120.3352,3000.0
2022-12-15 12:50:00,122.08,122.12,122.02,122.09,1897.0,120.3648,120.4042,120.3056,120.3746,1897.0
2022-12-15 12:55:00,122.01,122.04,121.86,121.86,6384.0,120.2958,120.3253,120.1479,120.1479,6384.0
2022-12-15 13:00:00,121.84,121.86,121.74,121.78,3682.0,120.1282,120.1479,120.0296,120.069,3682.0
2022-12-15 13:05:00,121.77,121.78,121.66,121.73,6349.0,120.0591,120.069,119.9507,120.0197,6349.0
2022-12-15 13:10:00,121.7,121.83,121.7,121.81,6552.0,119.9901,120.1183,119.9901,120.0986,6552.0
2022-12-15 13:15:00,121.83,121.89,121.79,121.85,5110.0,120.1183,120.1774,120.0789,120.138,5110.0
2022-12-15 13:20:00,121.88,122.03,121.77,121.77,10814.0,120.1676,120.3155,120.0591,120.0591,10814.0
2022-12-15 13:25:00,121.75,121.82,121.73,121.78,3908.0,120.0394,120.1084,120.0197,120.069,3908.0
2022-12-15 13:30:00,121.78,121.78,121.57,121.67,1884.0,120.069,120.069,119.8619,119.9605,1884.0
2022-12-15 13:35:00,121.66,121.75,121.61,121.68,2773.0,119.9507,120.0394,119.9014,119.9704,2773.0
2022-12-15 13:40:00,121.68,121.71,121.51,121.51,4261.0,119.9704,120.0,119.8028,119.8028,4261.0
2022-12-15 13:45:00,121.53,121.56,121.47,121.49,3491.0,119.8225,119.8521,119.7634,119.7831,3491.0
2022-12-15 13:50:00,121.47,121.48,121.33,121.34,5609.0,119.7634,119.7732,119.6253,119.6352,5609.0
2022-12-15 13:55:00,121.37,121.54,121.33,121.54,5416.0,119.6648,119.8324,119.6253,119.8324,5416.0
2022-12-15 14:00:00,121.5,121.55,121.48,121.5,3020.0,119.7929,119.8422,119.7732,119.7929,3020.0
2022-12-15 14:05:00,121.5,121.58,121.47,121.49,3400.0,119.7929,119.8718,119.7634,119.7831,3400.0
2022-12-15 14:10:00,121.46,121.47,121.36,121.39,4459.0,119.7535,119.7634,119.6549,119.6845,4459.0
2022-12-15 14:15:00,121.4,121.59,121.4,121.56,7742.0,119.6943,119.8817,119.6943,119.8521,7742.0
2022-12-15 14:20:00,121.59,121.61,121.5,121.54,4923.0,119.8817,119.9014,119.7929,119.8324,4923.0
2022-12-15 14:25:00,121.56,121.66,121.48,121.62,7844.0,119.8521,119.9507,119.7732,119.9112,7844.0
2022-12-15 14:30:00,121.62,121.73,121.58,121.73,6325.0,119.9112,120.0197,119.8718,120.0197,6325.0
2022-12-15 14:35:00,121.71,121.78,121.53,121.78,7333.0,120.0,120.069,119.8225,120.069,7333.0
2022-12-15 14:40:00,121.75,121.91,121.74,121.89,5895.0,120.0394,120.1972,120.0296,120.1774,5895.0
2022-12-15 14:45:00,121.96,121.98,121.68,121.8,6531.0,120.2465,120.2662,119.9704,120.0887,6531.0
2022-12-15 14:50:00,121.81,121.99,121.79,121.98,4413.0,120.0986,120.276,120.0789,120.2662,4413.0
2022-12-15 14:55:00,121.97,122.08,121.91,122.08,6514.0,120.2563,120.3648,120.1972,120.3648,6514.0
2022-12-15 15:00:00,122.05,122.19,122.05,122.12,5939.0,120.3352,120.4732,120.3352,120.4042,5939.0
2022-12-15 15:05:00,122.09,122.22,122.05,122.18,9614.0,120.3746,120.5028,120.3352,120.4634,9614.0
2022-12-15 15:10:00,122.18,122.18,121.78,121.78,7601.0,120.4634,120.4634,120.069,120.069,7601.0
2022-12-15 15:15:00,121.73,121.78,121.55,121.55,7820.0,120.0197,120.069,119.8422,119.8422,7820.0
2022-12-15 15:20:00,121.57,121.76,121.5,121.69,7837.0,119.8619,120.0493,119.7929,119.9803,7837.0
2022-12-15 15:25:00,121.71,121.96,121.68,121.93,8081.0,120.0,120.2465,119.9704,120.2169,8081.0
2022-12-15 15:30:00,121.94,121.97,121.84,121.96,8738.0,120.2267,120.2563,120.1282,120.2465,8738.0
2022-12-15 15:35:00,121.97,121.97,121.73,121.78,12568.0,120.2563,120.2563,120.0197,120.069,12568.0
2022-12-15 15:40:00,121.78,121.8,121.52,121.52,17076.0,120.069,120.0887,119.8126,119.8126,17076.0
2022-12-15 15:45:00,121.5,121.68,121.48,121.67,21095.0,119.7929,119.9704,119.7732,119.9605,21095.0
2022-12-15 15:50:00,121.67,121.79,121.63,121.68,32784.0,119.9605,120.0789,119.9211,119.9704,32784.0
2022-12-15 15:55:00,121.66,121.83,121.56,121.73,99669.0,119.9507,120.1183,119.8521,120.0197,99669.0
2022-12-16 09:30:00,120.77,121.01,120.55,120.84,296626.0,119.0732,119.3098,118.8563,119.1422,296626.0
2022-12-16 09:35:00,120.54,120.84,120.3,120.74,6438.0,118.8464,119.1422,118.6098,119.0436,6438.0
2022-12-16 09:40:00,120.62,120.92,120.45,120.9,5508.0,118.9253,119.2211,118.7577,119.2014,5508.0
2022-12-16 09:45:00,120.83,121.37,120.65,121.37,5867.0,119.1323,119.6648,118.9549,119.6648,5867.0
2022-12-16 09:50:00,121.24,121.29,120.92,121.0,3234.0,119.5366,119.5859,119.2211,119.3,3234.0
2022-12-16 09:55:00,120.99,121.3,120.99,121.28,6220.0,119.2901,119.5957,119.2901,119.576,6220.0
2022-12-16 10:00:00,121.29,121.33,120.93,120.93,6062.0,119.5859,119.6253,119.2309,119.2309,6062.0
2022-12-16 10:05:00,121.01,121.1,120.79,120.85,3479.0,119.3098,119.3985,119.0929,119.1521,3479.0
2022-12-16 10:10:00,120.81,121.01,120.79,120.82,5177.0,119.1126,119.3098,119.0929,119.1225,5177.0
2022-12-16 10:15:00,120.79,120.9,120.74,120.81,8361.0,119.0929,119.2014,119.0436,119.1126,8361.0
2022-12-16 10:20:00,120.81,120.96,120.69,120.9,4249.0,119.1126,119.2605,118.9943,119.2014,4249.0
2022-12-16 10:25:00,120.86,121.1,120.82,121.05,5673.0,119.1619,119.3985,119.1225,119.3493,5673.0
2022-12-16 10:30:00,121.05,121.08,120.76,120.78,5479.0,119.3493,119.3788,119.0633,119.083,5479.0
2022-12-16 10:35:00,120.73,120.85,120.64,120.73,9954.0,119.0337,119.1521,118.945,119.0337,9954.0
2022-12-16 10:40:00,120.79,120.93,120.78,120.93,2732.0,119.0929,119.2309,119.083,119.2309,2732.0
2022-12-16 10:45:00,120.89,120.94,120.77,120.9,3517.0,119.1915,119.2408,119.0732,119.2014,3517.0
2022-12-16 10:50:00,120.9,120.91,120.74,120.88,4127.0,119.2014,119.2112,119.0436,119.1816,4127.0
2022-12-16 10:55:00,120.85,120.94,120.82,120.93,6233.0,119.1521,119.2408,119.1225,119.2309,6233.0
2022-12-16 11:00:00,120.96,120.97,120.83,120.89,12542.0,119.2605,119.2704,119.1323,119.1915,12542.0
2022-12-16 11:05:00,120.89,121.03,120.88,120.92,12434.0,119.1915,119.3295,119.1816,119.2211,12434.0
2022-12-16 11:10:00,120.92,121.13,120.72,121.13,22573.0,119.2211,119.4281,119.0239,119.4281,22573.0
2022-12-16 11:15:00,121.16,121.17,120.93,120.94,5135.0,119.4577,119.4676,119.2309,119.2408,5135.0
2022-12-16 11:20:00,120.97,120.98,120.77,120.77,6183.0,119.2704,119.2802,119.0732,119.0732,6183.0
2022-12-16 11:25:00,120.77,120.92,120.75,120.76,7144.0,119.0732,119.2211,119.0535,119.0633,7144.0
2022-12-16 11:30:00,120.74,120.96,120.74,120.8,12048.0,119.0436,119.2605,119.0436,119.1028,12048.0
2022-12-16 11:35:00,120.79,120.91,120.78,120.9,7714.0,119.0929,119.2112,119.083,119.2014,7714.0
2022-12-16 11:40:00,120.88,120.9,120.6,120.63,6420.0,119.1816,119.2014,118.9056,118.9352,6420.0
2022-12-16 11:45:00,120.69,120.7,120.47,120.48,10564.0,118.9943,119.0042,118.7774,118.7873,10564.0
2022-12-16 11:50:00,120.51,120.71,120.47,120.71,7217.0,118.8168,119.014,118.7774,119.014,7217.0
2022-12-16 11:55:00,120.71,120.86,120.66,120.72,6590.0,119.014,119.1619,118.9647,119.0239,6590.0
2022-12-16 12:00:00,120.73,120.78,120.66,120.77,3011.0,119.0337,119.083,118.9647,119.0732,3011.0
2022-12-16 12:05:00,120.77,120.77,120.62,120.7,7518.0,119.0732,119.0732,118.9253,119.0042,7518.0
2022-12-16 12:10:00,120.71,120.73,120.65,120.65,9410.0,119.014,119.0337,118.9549,118.9549,9410.0
2022-12-16 12:15:00,120.66,120.83,120.66,120.78,7933.0,118.9647,119.1323,118.9647,119.083,7933.0
2022-12-16 12:20:00,120.74,120.74,120.54,120.58,9248.0,119.0436,119.0436,118.8464,118.8859,9248.0
2022-12-16 12:25:00,120.54,120.54,120.32,120.38,7166.0,118.8464,118.8464,118.6295,118.6887,7166.0
2022-12-16 12:30:00,120.42,120.45,120.25,120.45,4474.0,118.7281,118.7577,118.5605,118.7577,4474.0
2022-12-16 12:35:00,120.42,120.49,120.3,120.34,3700.0,118.7281,118.7971,118.6098,118.6492,3700.0
2022-12-16 12:40:00,120.29,120.29,120.08,120.12,6554.0,118.5999,118.5999,118.3929,118.4323,6554.0
2022-12-16 12:45:00,120.11,120.16,120.05,120.1,4048.0,118.4225,118.4718,118.3633,118.4126,4048.0
2022-12-16 12:50:00,120.07,120.12,120.03,120.06,3045.0,118.383,118.4323,118.3436,118.3732,3045.0
2022-12-16 12:55:00,120.05,120.1,120.05,120.06,3584.0,118.3633,118.4126,118.3633,118.3732,3584.0
2022-12-16 13:00:00,120.09,120.19,120.06,120.09,7263.0,118.4027,118.5013,118.3732,118.4027,7263.0
2022-12-16 13:05:00,120.09,120.1,119.9,120.0,3100.0,118.4027,118.4126,118.2154,118.314,3100.0
2022-12-16 13:10:00,120.01,120.14,119.99,120.03,4049.0,118.3239,118.452,118.3041,118.3436,4049.0
2022-12-16 13:15:00,120.02,120.1,120.0,120.02,5480.0,118.3337,118.4126,118.314,118.3337,5480.0
2022-12-16 13:20:00,119.99,120.14,119.94,120.12,8256.0,118.3041,118.452,118.2548,118.4323,8256.0
2022-12-16 13:25:00,120.11,120.25,120.09,120.23,6800.0,118.4225,118.5605,118.4027,118.5408,6800.0
2022-12-16 13:30:00,120.21,120.32,120.2,120.26,9898.0,118.5211,118.6295,118.5112,118.5704,9898.0
2022-12-16 13:35:00,120.21,120.31,120.18,120.26,9112.0,118.5211,118.6196,118.4915,118.5704,9112.0
2022-12-16 13:40:00,120.26,120.28,120.18,120.22,8280.0,118.5704,118.5901,118.4915,118.5309,8280.0
2022-12-16 13:45:00,120.16,120.25,120.16,120.25,4268.0,118.4718,118.5605,118.4718,118.5605,4268.0
2022-12-16 13:50:00,120.23,120.27,120.12,120.12,3356.0,118.5408,118.5802,118.4323,118.4323,3356.0
2022-12-16 13:55:00,120.13,120.21,120.11,120.11,7484.0,118.4422,118.5211,118.4225,118.4225,7484.0
2022-12-16 14:00:00,120.11,120.24,120.07,120.22,5702.0,118.4225,118.5506,118.383,118.5309,5702.0
2022-12-16 14:05:00,120.22,120.46,120.19,120.45,12357.0,118.5309,118.7675,118.5013,118.7577,12357.0
2022-12-16 14:10:00,120.46,121.07,120.45,120.88,24811.0,118.7675,119.369,118.7577,119.1816,24811.0
2022-12-16 14:15:00,120.82,120.87,120.76,120.81,4638.0,119.1225,119.1718,119.0633,119.1126,4638.0
2022-12-16 14:20:00,120.79,120.79,120.64,120.69,3480.0,119.0929,119.0929,118.945,118.9943,3480.0
2022-12-16 14:25:00,120.72,120.72,120.58,120.6,4435.0,119.0239,119.0239,118.8859,118.9056,4435.0
2022-12-16 14:30:00,120.55,120.6,120.42,120.45,3587.0,118.8563,118.9056,118.7281,118.7577,3587.0
2022-12-16 14:35:00,120.48,120.6,120.46,120.6,6400.0,118.7873,118.9056,118.7675,118.9056,6400.0
2022-12-16 14:40:00,120.57,120.71,120.54,120.69,7432.0,118.876,119.014,118.8464,118.9943,7432.0
2022-12-16 14:45:00,120.71,120.8,120.69,120.77,6311.0,119.014,119.1028,118.9943,119.0732,6311.0
2022-12-16 14:50:00,120.79,120.88,120.77,120.88,6147.0,119.0929,119.1816,119.0732,119.1816,6147.0
2022-12-16 14:55:00,120.89,121.11,120.83,121.06,13514.0,119.1915,119.4084,119.1323,119.3591,13514.0
2022-12-16 15:00:00,121.04,121.16,121.04,121.05,11381.0,119.3394,119.4577,119.3394,119.3493,11381.0
2022-12-16 15:05:00,121.05,121.05,120.97,121.05,6260.0,119.3493,119.3493,119.2704,119.3493,6260.0
2022-12-16 15:10:00,121.05,121.37,121.04,121.33,5163.0,119.3493,119.6648,119.3394,119.6253,5163.0
2022-12-16 15:15:00,121.39,121.49,121.24,121.28,8121.0,119.6845,119.7831,119.5366,119.576,8121.0
2022-12-16 15:20:00,121.26,121.35,121.14,121.35,8832.0,119.5563,119.645,119.438,119.645,8832.0
2022-12-16 15:25:00,121.37,121.4,121.23,121.38,4640.0,119.6648,119.6943,119.5267,119.6746,4640.0
2022-12-16 15:30:00,121.37,121.52,121.36,121.48,13020.0,119.6648,119.8126,119.6549,119.7732,13020.0
2022-12-16 15:35:00,121.48,121.57,121.37,121.51,10279.0,119.7732,119.8619,119.6648,119.8028,10279.0
2022-12-16 15:40:00,121.51,121.56,121.37,121.38,12248.0,119.8028,119.8521,119.6648,119.6746,12248.0
2022-12-16 15:45:00,121.4,121.41,121.19,121.2,13437.0,119.6943,119.7042,119.4873,119.4971,13437.0
2022-12-16 15:50:00,121.22,121.71,121.22,121.57,69829.0,119.5169,120.0,119.5169,119.8619,69829.0
2022-12-16 15:55:00,121.75,121.99,121.61,121.67,136468.0,120.0394,120.276,119.9014,119.9605,136468.0
2022-12-19 09:30:00,121.56,121.56,120.44,120.76,21991.0,119.8521,119.8521,118.7478,119.0633,21991.0
2022-12-19 09:35:00,120.61,121.07,120.57,120.83,3973.0,118.9154,119.369,118.876,119.1323,3973.0
2022-12-19 09:40:00,120.82,121.1,120.81,121.06,8818.0,119.1225,119.3985,119.1126,119.3591,8818.0
2022-12-19 09:45:00,121.06,121.42,120.99,121.0,15474.0,119.3591,119.7141,119.2901,119.3,15474.0
2022-12-19 09:50:00,120.98,121.05,120.9,121.02,4973.0,119.2802,119.3493,119.2014,119.3197,4973.0
2022-12-19 09:55:00,120.98,120.98,120.67,120.92,10177.0,119.2802,119.2802,118.9746,119.2211,10177.0
2022-12-19 10:00:00,120.92,121.2,120.73,121.01,11574.0,119.2211,119.4971,119.0337,119.3098,11574.0
2022-12-19 10:05:00,120.97,121.33,120.97,121.33,5538.0,119.2704,119.6253,119.2704,119.6253,5538.0
2022-12-19 10:10:00,121.33,121.47,121.23,121.46,9458.0,119.6253,119.7634,119.5267,119.7535,9458.0
2022-12-19 10:15:00,121.43,121.68,121.36,121.54,5429.0,119.7239,119.9704,119.6549,119.8324,5429.0
2022-12-19 10:20:00,121.52,121.66,121.34,121.5,5570.0,119.8126,119.9507,119.6352,119.7929,5570.0
2022-12-19 10:25:00,121.5,121.6,121.46,121.59,2467.0,119.7929,119.8915,119.7535,119.8817,2467.0
2022-12-19 10:30:00,121.57,121.69,121.56,121.6,4617.0,119.8619,119.9803,119.8521,119.8915,4617.0
2022-12-19 10:35:00,121.65,121.66,121.34,121.39,8384.0,119.9408,119.9507,119.6352,119.6845,8384.0
2022-12-19 10:40:00,121.36,121.5,121.27,121.27,5570.0,119.6549,119.7929,119.5662,119.5662,5570.0
2022-12-19 10:45:00,121.29,121.39,121.24,121.35,5088.0,119.5859,119.6845,119.5366,119.645,5088.0
2022-12-19 10:50:00,121.32,121.39,121.05,121.1,8162.0,119.6155,119.6845,119.3493,119.3985,8162.0
2022-12-19 10:55:00,121.06,121.13,121.01,121.12,8757.0,119.3591,119.4281,119.3098,119.4183,8757.0
2022-12-19 11:00:00,121.13,121.13,120.91,120.93,3529.0,119.4281,119.4281,119.2112,119.2309,3529.0
2022-12-19 11:05:00,121.06,121.09,120.99,121.03,4578.0,119.3591,119.3887,119.2901,119.3295,4578.0
2022-12-19 11:10:00,121.05,121.05,120.91,120.91,5018.0,119.3493,119.3493,119.2112,119.2112,5018.0
2022-12-19 11:15:00,120.97,121.06,120.81,120.95,4420.0,119.2704,119.3591,119.1126,119.2507,4420.0
2022-12-19 11:20:00,120.9,120.95,120.77,120.92,8236.0,119.2014,119.2507,119.0732,119.2211,8236.0
2022-12-19 11:25:00,120.89,120.91,120.78,120.91,5345.0,119.1915,119.2112,119.083,119.2112,5345.0
2022-12-19 11:30:00,120.91,120.93,120.83,120.93,4808.0,119.2112,119.2309,119.1323,119.2309,4808.0
2022-12-19 11:35:00,120.92,121.26,120.9,121.16,16280.0,119.2211,119.5563,119.2014,119.4577,16280.0
2022-12-19 11:40:00,121.11,121.15,120.95,121.15,4423.0,119.4084,119.4478,119.2507,119.4478,4423.0
2022-12-19 11:45:00,121.17,121.28,121.14,121.26,5350.0,119.4676,119.576,119.438,119.5563,5350.0
2022-12-19 11:50:00,121.28,121.41,121.24,121.33,5998.0,119.576,119.7042,119.5366,119.6253,5998.0
2022-12-19 11:55:00,121.25,121.34,121.16,121.25,3000.0,119.5464,119.6352,119.4577,119.5464,3000.0
2022-12-19 12:00:00,121.24,121.37,121.22,121.29,3860.0,119.5366,119.6648,119.5169,119.5859,3860.0
2022-12-19 12:05:00,121.26,121.35,121.23,121.23,4243.0,119.5563,119.645,119.5267,119.5267,4243.0
2022-12-19 12:10:00,121.28,121.36,121.17,121.31,2764.0,119.576,119.6549,119.4676,119.6056,2764.0
2022-12-19 12:15:00,121.3,121.3,121.2,121.23,3990.0,119.5957,119.5957,119.4971,119.5267,3990.0
2022-12-19 12:20:00,121.25,121.26,121.13,121.13,4278.0,119.5464,119.5563,119.4281,119.4281,4278.0
2022-12-19 12:25:00,121.11,121.18,121.1,121.1,4342.0,119.4084,119.4774,119.3985,119.3985,4342.0
2022-12-19 12:30:00,121.12,121.23,121.04,121.05,5406.0,119.4183,119.5267,119.3394,119.3493,5406.0
2022-12-19 12:35:00,121.07,121.23,121.04,121.21,3040.0,119.369,119.5267,119.3394,119.507,3040.0
2022-12-19 12:40:00,121.23,121.23,120.98,120.98,1545.0,119.5267,119.5267,119.2802,119.2802,1545.0
2022-12-19 12:45:00,120.99,121.14,120.95,121.12,2963.0,119.2901,119.438,119.2507,119.4183,2963.0
2022-12-19 12:50:00,121.12,121.23,121.08,121.15,6230.0,119.4183,119.5267,119.3788,119.4478,6230.0
2022-12-19 12:55:00,121.13,121.14,120.99,121.06,4370.0,119.4281,119.438,119.2901,119.3591,4370.0
2022-12-19 13:00:00,121.03,121.06,120.93,120.99,2622.0,119.3295,119.3591,119.2309,119.2901,2622.0
2022-12-19 13:05:00,120.99,121.0,120.84,120.85,3370.0,119.2901,119.3,119.1422,119.1521,3370.0
2022-12-19 13:10:00,120.88,121.12,120.88,121.08,4407.0,119.1816,119.4183,119.1816,119.3788,4407.0
2022-12-19 13:15:00,121.11,121.12,120.98,121.01,5426.0,119.4084,119.4183,119.2802,119.3098,5426.0
2022-12-19 13:20:00,121.06,121.18,121.03,121.14,4239.0,119.3591,119.4774,119.3295,119.438,4239.0
2022-12-19 13:25:00,121.14,121.22,120.98,121.04,5435.0,119.438,119.5169,119.2802,119.3394,5435.0
2022-12-19 13:30:00,121.03,121.06,120.93,120.95,3202.0,119.3295,119.3591,119.2309,119.2507,3202.0
2022-12-19 13:35:00,120.92,120.96,120.85,120.93,2330.0,119.2211,119.2605,119.1521,119.2309,2330.0
2022-12-19 13:40:00,120.96,120.96,120.86,120.91,5510.0,119.2605,119.2605,119.1619,119.2112,5510.0
2022-12-19 13:45:00,120.89,121.0,120.82,121.0,4046.0,119.1915,119.3,119.1225,119.3,4046.0
2022-12-19 13:50:00,120.98,121.26,120.98,121.15,9309.0,119.2802,119.5563,119.2802,119.4478,9309.0
2022-12-19 13:55:00,121.2,121.2,121.07,121.08,3294.0,119.4971,119.4971,119.369,119.3788,3294.0
2022-12-19 14:00:00,121.08,121.09,121.0,121.02,6430.0,119.3788,119.3887,119.3,119.3197,6430.0
2022-12-19 14:05:00,121.0,121.13,121.0,121.11,3260.0,119.3,119.4281,119.3,119.4084,3260.0
2022-12-19 14:10:00,121.11,121.13,120.88,120.89,9970.0,119.4084,119.4281,119.1816,119.1915,9970.0
2022-12-19 14:15:00,120.9,120.92,120.69,120.76,7491.0,119.2014,119.2211,118.9943,119.0633,7491.0
2022-12-19 14:20:00,120.65,120.78,120.65,120.74,1357.0,118.9549,119.083,118.9549,119.0436,1357.0
2022-12-19 14:25:00,120.7,120.78,120.66,120.73,3773.0,119.0042,119.083,118.9647,119.0337,3773.0
2022-12-19 14:30:00,120.76,120.76,120.54,120.65,8259.0,119.0633,119.0633,118.8464,118.9549,8259.0
2022-12-19 14:35:00,120.62,120.63,120.51,120.53,2095.0,118.9253,118.9352,118.8168,118.8366,2095.0
2022-12-19 14:40:00,120.52,120.52,120.38,120.49,7885.0,118.8267,118.8267,118.6887,118.7971,7885.0
2022-12-19 14:45:00,120.53,120.62,120.49,120.51,5262.0,118.8366,118.9253,118.7971,118.8168,5262.0
2022-12-19 14:50:00,120.48,120.48,120.35,120.45,4616.0,118.7873,118.7873,118.6591,118.7577,4616.0
2022-12-19 14:55:00,120.48,120.58,120.41,120.55,4873.0,118.7873,118.8859,118.7182,118.8563,4873.0
2022-12-19 15:00:00,120.54,120.55,120.46,120.51,2312.0,118.8464,118.8563,118.7675,118.8168,2312.0
2022-12-19 15:05:00,120.51,120.55,120.45,120.55,8008.0,118.8168,118.8563,118.7577,118.8563,8008.0
2022-12-19 15:10:00,120.57,120.6,120.47,120.47,5960.0,118.876,118.9056,118.7774,118.7774,5960.0
2022-12-19 15:15:00,120.46,120.51,120.4,120.51,7075.0,118.7675,118.8168,118.7084,118.8168,7075.0
2022-12-19 15:20:00,120.49,120.55,120.46,120.55,6505.0,118.7971,118.8563,118.7675,118.8563,6505.0
2022-12-19 15:25:00,120.55,120.67,120.51,120.56,8926.0,118.8563,118.9746,118.8168,118.8661,8926.0
2022-12-19 15:30:00,120.56,120.73,120.51,120.56,9401.0,118.8661,119.0337,118.8168,118.8661,9401.0
2022-12-19 15:35:00,120.54,120.6,120.48,120.48,8077.0,118.8464,118.9056,118.7873,118.7873,8077.0
2022-12-19 15:40:00,120.47,120.58,120.43,120.56,10128.0,118.7774,118.8859,118.738,118.8661,10128.0
2022-12-19 15:45:00,120.54,120.76,120.52,120.68,11170.0,118.8464,119.0633,118.8267,118.9844,11170.0
2022-12-19 15:50:00,120.69,120.82,120.64,120.82,29796.0,118.9943,119.1225,118.945,119.1225,29796.0
2022-12-19 15:55:00,120.81,120.89,120.69,120.8,75461.0,119.1126,119.1915,118.9943,119.1028,75461.0
2022-12-20 09:30:00,120.54,121.46,120.37,121.38,29405.0,118.8464,119.7535,118.6788,119.6746,29405.0
2022-12-20 09:35:00,121.35,121.52,121.18,121.2,5714.0,119.645,119.8126,119.4774,119.4971,5714.0
2022-12-20 09:40:00,121.2,121.3,120.97,121.05,4858.0,119.4971,119.5957,119.2704,119.3493,4858.0
2022-12-20 09:45:00,121.11,121.19,121.0,121.08,7085.0,119.4084,119.4873,119.3,119.3788,7085.0
2022-12-20 09:50:00,121.07,121.17,120.78,120.78,5800.0,119.369,119.4676,119.083,119.083,5800.0
2022-12-20 09:55:00,120.78,121.26,120.78,121.23,4825.0,119.083,119.5563,119.083,119.5267,4825.0
2022-12-20 10:00:00,121.22,121.54,121.15,121.51,5319.0,119.5169,119.8324,119.4478,119.8028,5319.0
2022-12-20 10:05:00,121.53,121.74,121.42,121.54,17756.0,119.8225,120.0296,119.7141,119.8324,17756.0
2022-12-20 10:10:00,121.49,121.57,121.23,121.29,9157.0,119.7831,119.8619,119.5267,119.5859,9157.0
2022-12-20 10:15:00,121.23,121.51,121.22,121.36,7229.0,119.5267,119.8028,119.5169,119.6549,7229.0
2022-12-20 10:20:00,121.35,121.69,121.35,121.69,2970.0,119.645,119.9803,119.645,119.9803,2970.0
2022-12-20 10:25:00,121.76,121.88,121.64,121.87,4440.0,120.0493,120.1676,119.931,120.1577,4440.0
2022-12-20 10:30:00,121.99,122.06,121.83,121.86,10339.0,120.276,120.3451,120.1183,120.1479,10339.0
2022-12-20 10:35:00,121.84,121.84,121.67,121.71,3632.0,120.1282,120.1282,119.9605,120.0,3632.0
2022-12-20 10:40:00,121.71,121.76,121.6,121.66,3416.0,120.0,120.0493,119.8915,119.9507,3416.0
2022-12-20 10:45:00,121.66,121.75,121.59,121.7,10002.0,119.9507,120.0394,119.8817,119.9901,10002.0
2022-12-20 10:50:00,121.69,121.74,121.53,121.67,5239.0,119.9803,120.0296,119.8225,119.9605,5239.0
2022-12-20 10:55:00,121.6,121.6,121.19,121.19,4665.0,119.8915,119.8915,119.4873,119.4873,4665.0
2022-12-20 11:00:00,121.16,121.41,121.16,121.37,8844.0,119.4577,119.7042,119.4577,119.6648,8844.0
2022-12-20 11:05:00,121.27,121.4,121.26,121.39,3038.0,119.5662,119.6943,119.5563,119.6845,3038.0
2022-12-20 11:10:00,121.35,121.37,121.14,121.26,4622.0,119.645,119.6648,119.438,119.5563,4622.0
2022-12-20 11:15:00,121.2,121.23,120.73,120.79,7984.0,119.4971,119.5267,119.0337,119.0929,7984.0
2022-12-20 11:20:00,120.75,120.93,120.71,120.93,3222.0,119.0535,119.2309,119.014,119.2309,3222.0
2022-12-20 11:25:00,120.83,120.87,120.51,120.63,17012.0,119.1323,119.1718,118.8168,118.9352,17012.0
2022-12-20 11:30:00,120.67,120.8,120.67,120.77,4227.0,118.9746,119.1028,118.9746,119.0732,4227.0
2022-12-20 11:35:00,120.79,120.89,120.79,120.88,3117.0,119.0929,119.1915,119.0929,119.1816,3117.0
2022-12-20 11:40:00,120.9,120.95,120.78,120.89,3864.0,119.2014,119.2507,119.083,119.1915,3864.0
2022-12-20 11:45:00,120.96,120.97,120.87,120.95,3808.0,119.2605,119.2704,119.1718,119.2507,3808.0
2022-12-20 11:50:00,120.93,121.08,120.92,121.08,4221.0,119.2309,119.3788,119.2211,119.3788,4221.0
2022-12-20 11:55:00,121.05,121.16,120.99,121.16,4594.0,119.3493,119.4577,119.2901,119.4577,4594.0
2022-12-20 12:00:00,121.14,121.21,121.14,121.16,3875.0,119.438,119.507,119.438,119.4577,3875.0
2022-12-20 12:05:00,121.2,121.3,121.2,121.3,2216.0,119.4971,119.5957,119.4971,119.5957,2216.0
2022-12-20 12:10:00,121.3,121.31,121.0,121.04,4772.0,119.5957,119.6056,119.3,119.3394,4772.0
2022-12-20 12:15:00,121.05,121.13,121.05,121.13,1883.0,119.3493,119.4281,119.3493,119.4281,1883.0
2022-12-20 12:20:00,121.07,121.27,121.07,121.27,3103.0,119.369,119.5662,119.369,119.5662,3103.0
2022-12-20 12:25:00,121.27,121.28,121.12,121.16,5797.0,119.5662,119.576,119.4183,119.4577,5797.0
2022-12-20 12:30:00,121.16,121.18,121.04,121.07,4505.0,119.4577,119.4774,119.3394,119.369,4505.0
2022-12-20 12:35:00,121.04,121.06,120.94,120.95,3492.0,119.3394,119.3591,119.2408,119.2507,3492.0
2022-12-20 12:40:00,120.98,121.05,120.97,121.0,2800.0,119.2802,119.3493,119.2704,119.3,2800.0
2022-12-20 12:45:00,120.99,121.0,120.91,120.96,3227.0,119.2901,119.3,119.2112,119.2605,3227.0
2022-12-20 12:50:00,120.94,121.08,120.93,121.08,2384.0,119.2408,119.3788,119.2309,119.3788,2384.0
2022-12-20 12:55:00,121.03,121.14,121.03,121.14,2427.0,119.3295,119.438,119.3295,119.438,2427.0
2022-12-20 13:00:00,121.19,121.25,121.11,121.19,3801.0,119.4873,119.5464,119.4084,119.4873,3801.0
2022-12-20 13:05:00,121.11,121.13,121.01,121.05,3808.0,119.4084,119.4281,119.3098,119.3493,3808.0
2022-12-20 13:10:00,121.02,121.02,120.83,120.91,3653.0,119.3197,119.3197,119.1323,119.2112,3653.0
2022-12-20 13:15:00,120.9,121.05,120.9,120.94,2874.0,119.2014,119.3493,119.2014,119.2408,2874.0
2022-12-20 13:20:00,120.92,121.14,120.92,121.1,1553.0,119.2211,119.438,119.2211,119.3985,1553.0
2022-12-20 13:25:00,121.14,121.2,121.12,121.18,3555.0,119.438,119.4971,119.4183,119.4774,3555.0
2022-12-20 13:30:00,121.2,121.26,121.19,121.26,6987.0,119.4971,119.5563,119.4873,119.5563,6987.0
2022-12-20 13:35:00,121.29,121.44,121.25,121.43,3774.0,119.5859,119.7338,119.5464,119.7239,3774.0
2022-12-20 13:40:00,121.43,121.43,121.31,121.31,2221.0,119.7239,119.7239,119.6056,119.6056,2221.0
2022-12-20 13:45:00,121.28,121.3,121.15,121.15,3428.0,119.576,119.5957,119.4478,119.4478,3428.0
2022-12-20 13:50:00,121.15,121.2,121.12,121.13,2333.0,119.4478,119.4971,119.4183,119.4281,2333.0
2022-12-20 13:55:00,121.13,121.16,121.06,121.1,2868.0,119.4281,119.4577,119.3591,119.3985,2868.0
2022-12-20 14:00:00,121.08,121.17,121.03,121.1,4060.0,119.3788,119.4676,119.3295,119.3985,4060.0
2022-12-20 14:05:00,121.09,121.13,121.02,121.05,5545.0,119.3887,119.4281,119.3197,119.3493,5545.0
2022-12-20 14:10:00,121.04,121.15,121.03,121.14,4744.0,119.3394,119.4478,119.3295,119.438,4744.0
2022-12-20 14:15:00,121.13,121.13,120.96,120.98,3087.0,119.4281,119.4281,119.2605,119.2802,3087.0
2022-12-20 14:20:00,120.96,120.96,120.89,120.89,5378.0,119.2605,119.2605,119.1915,119.1915,5378.0
2022-12-20 14:25:00,120.89,120.95,120.87,120.94,4000.0,119.1915,119.2507,119.1718,119.2408,4000.0
2022-12-20 14:30:00,120.91,120.94,120.86,120.92,7189.0,119.2112,119.2408,119.1619,119.2211,7189.0
2022-12-20 14:35:00,120.9,120.94,120.77,120.78,7669.0,119.2014,119.2408,119.0732,119.083,7669.0
2022-12-20 14:40:00,120.77,120.8,120.62,120.63,3708.0,119.0732,119.1028,118.9253,118.9352,3708.0
2022-12-20 14:45:00,120.62,120.66,120.61,120.65,3733.0,118.9253,118.9647,118.9154,118.9549,3733.0
2022-12-20 14:50:00,120.67,120.68,120.6,120.68,4701.0,118.9746,118.9844,118.9056,118.9844,4701.0
2022-12-20 14:55:00,120.7,120.73,120.59,120.73,8033.0,119.0042,119.0337,118.8957,119.0337,8033.0
2022-12-20 15:00:00,120.73,120.73,120.66,120.73,3756.0,119.0337,119.0337,118.9647,119.0337,3756.0
2022-12-20 15:05:00,120.69,120.75,120.64,120.75,6157.0,118.9943,119.0535,118.945,119.0535,6157.0
2022-12-20 15:10:00,120.76,120.84,120.73,120.82,3523.0,119.0633,119.1422,119.0337,119.1225,3523.0
2022-12-20 15:15:00,120.85,120.93,120.71,120.71,8042.0,119.1521,119.2309,119.014,119.014,8042.0
2022-12-20 15:20:00,120.7,120.78,120.7,120.77,4721.0,119.0042,119.083,119.0042,119.0732,4721.0
2022-12-20 15:25:00,120.77,120.87,120.68,120.82,18980.0,119.0732,119.1718,118.9844,119.1225,18980.0
2022-12-20 15:30:00,120.8,120.91,120.78,120.88,12497.0,119.1028,119.2112,119.083,119.1816,12497.0
2022-12-20 15:35:00,120.89,120.97,120.87,120.97,9340.0,119.1915,119.2704,119.1718,119.2704,9340.0
2022-12-20 15:40:00,120.98,120.98,120.8,120.8,11744.0,119.2802,119.2802,119.1028,119.1028,11744.0
2022-12-20 15:45:00,120.79,120.81,120.69,120.74,16411.0,119.0929,119.1126,118.9943,119.0436,16411.0
2022-12-20 15:50:00,120.73,120.73,120.48,120.52,18315.0,119.0337,119.0337,118.7873,118.8267,18315.0
2022-12-20 15:55:00,120.48,120.5,120.34,120.45,60650.0,118.7873,118.807,118.6492,118.7577,60650.0
2022-12-21 09:30:00,120.98,121.18,120.68,121.18,21020.0,119.2802,119.4774,118.9844,119.4774,21020.0
2022-12-21 09:35:00,120.43,120.72,120.17,120.54,4298.0,118.738,119.0239,118.4816,118.8464,4298.0
2022-12-21 09:40:00,120.58,120.95,120.58,120.91,2123.0,118.8859,119.2507,118.8859,119.2112,2123.0
2022-12-21 09:45:00,120.92,121.21,120.91,121.11,7416.0,119.2211,119.507,119.2112,119.4084,7416.0
2022-12-21 09:50:00,121.07,121.13,120.93,121.13,7634.0,119.369,119.4281,119.2309,119.4281,7634.0
2022-12-21 09:55:00,121.09,121.11,120.89,120.91,7831.0,119.3887,119.4084,119.1915,119.2112,7831.0
2022-12-21 10:00:00,120.92,121.49,120.88,121.39,12234.0,119.2211,119.7831,119.1816,119.6845,12234.0
2022-12-21 10:05:00,121.33,121.54,121.22,121.41,5585.0,119.6253,119.8324,119.5169,119.7042,5585.0
2022-12-21 10:10:00,121.45,121.59,121.45,121.47,3500.0,119.7436,119.8817,119.7436,119.7634,3500.0
2022-12-21 10:15:00,121.46,121.51,121.32,121.36,5324.0,119.7535,119.8028,119.6155,119.6549,5324.0
2022-12-21 10:20:00,121.37,121.51,121.3,121.51,4322.0,119.6648,119.8028,119.5957,119.8028,4322.0
2022-12-21 10:25:00,121.5,121.83,121.49,121.82,9619.0,119.7929,120.1183,119.7831,120.1084,9619.0
2022-12-21 10:30:00,121.79,122.04,121.74,121.97,7302.0,120.0789,120.3253,120.0296,120.2563,7302.0
2022-12-21 10:35:00,121.94,122.0,121.91,121.93,6447.0,120.2267,120.2859,120.1972,120.2169,6447.0
2022-12-21 10:40:00,121.92,121.99,121.84,121.94,14883.0,120.207,120.276,120.1282,120.2267,14883.0
2022-12-21 10:45:00,121.92,121.99,121.88,121.98,8875.0,120.207,120.276,120.1676,120.2662,8875.0
2022-12-21 10:50:00,122.0,122.01,121.79,121.81,6807.0,120.2859,120.2958,120.0789,120.0986,6807.0
2022-12-21 10:55:00,121.82,121.88,121.72,121.77,5932.0,120.1084,120.1676,120.0098,120.0591,5932.0
2022-12-21 11:00:00,121.78,121.99,121.78,121.95,4274.0,120.069,120.276,120.069,120.2366,4274.0
2022-12-21 11:05:00,121.93,122.03,121.89,121.97,6329.0,120.2169,120.3155,120.1774,120.2563,6329.0
2022-12-21 11:10:00,121.99,122.08,121.99,122.07,4702.0,120.276,120.3648,120.276,120.3549,4702.0
2022-12-21 11:15:00,122.05,122.15,121.97,121.97,7196.0,120.3352,120.4338,120.2563,120.2563,7196.0
2022-12-21 11:20:00,121.93,122.02,121.83,121.9,7713.0,120.2169,120.3056,120.1183,120.1873,7713.0
2022-12-21 11:25:00,121.91,122.15,121.88,122.15,4367.0,120.1972,120.4338,120.1676,120.4338,4367.0
2022-12-21 11:30:00,122.17,122.41,122.14,122.41,14826.0,120.4535,120.6901,120.4239,120.6901,14826.0
2022-12-21 11:35:00,122.43,122.43,122.33,122.34,6580.0,120.7099,120.7099,120.6113,120.6211,6580.0
2022-12-21 11:40:00,122.37,122.37,122.25,122.36,6585.0,120.6507,120.6507,120.5324,120.6408,6585.0
2022-12-21 11:45:00,122.37,122.39,121.85,121.85,14598.0,120.6507,120.6704,120.138,120.138,14598.0
2022-12-21 11:50:00,121.82,122.0,121.76,121.98,12629.0,120.1084,120.2859,120.0493,120.2662,12629.0
2022-12-21 11:55:00,122.01,122.08,122.01,122.08,1208.0,120.2958,120.3648,120.2958,120.3648,1208.0
2022-12-21 12:00:00,122.04,122.04,121.84,121.85,2635.0,120.3253,120.3253,120.1282,120.138,2635.0
2022-12-21 12:05:00,121.88,121.98,121.82,121.82,6305.0,120.1676,120.2662,120.1084,120.1084,6305.0
2022-12-21 12:10:00,121.84,121.9,121.8,121.88,3746.0,120.1282,120.1873,120.0887,120.1676,3746.0
2022-12-21 12:15:00,121.87,121.93,121.81,121.9,5650.0,120.1577,120.2169,120.0986,120.1873,5650.0
2022-12-21 12:20:00,121.93,121.93,121.73,121.77,14546.0,120.2169,120.2169,120.0197,120.0591,14546.0
2022-12-21 12:25:00,121.77,121.91,121.73,121.86,8340.0,120.0591,120.1972,120.0197,120.1479,8340.0
2022-12-21 12:30:00,121.89,121.9,121.85,121.9,1917.0,120.1774,120.1873,120.138,120.1873,1917.0
2022-12-21 12:35:00,121.91,121.96,121.84,121.96,1763.0,120.1972,120.2465,120.1282,120.2465,1763.0
2022-12-21 12:40:00,121.95,122.04,121.91,122.04,2766.0,120.2366,120.3253,120.1972,120.3253,2766.0
2022-12-21 12:45:00,122.04,122.24,122.04,122.24,15314.0,120.3253,120.5225,120.3253,120.5225,15314.0
2022-12-21 12:50:00,122.28,122.28,122.11,122.22,2406.0,120.562,120.562,120.3944,120.5028,2406.0
2022-12-21 12:55:00,122.24,122.32,122.21,122.3,2657.0,120.5225,120.6014,120.493,120.5817,2657.0
2022-12-21 13:00:00,122.27,122.46,122.24,122.43,10249.0,120.5521,120.7394,120.5225,120.7099,10249.0
2022-12-21 13:05:00,122.44,122.47,122.4,122.41,3362.0,120.7197,120.7493,120.6803,120.6901,3362.0
2022-12-21 13:10:00,122.43,122.45,122.32,122.39,6696.0,120.7099,120.7296,120.6014,120.6704,6696.0
2022-12-21 13:15:00,122.41,122.41,122.25,122.25,2400.0,120.6901,120.6901,120.5324,120.5324,2400.0
2022-12-21 13:20:00,122.26,122.29,122.01,122.03,2931.0,120.5423,120.5718,120.2958,120.3155,2931.0
2022-12-21 13:25:00,122.04,122.13,122.02,122.12,14397.0,120.3253,120.4141,120.3056,120.4042,14397.0
2022-12-21 13:30:00,122.14,122.32,122.12,122.3,2750.0,120.4239,120.6014,120.4042,120.5817,2750.0
2022-12-21 13:35:00,122.29,122.32,122.21,122.32,13883.0,120.5718,120.6014,120.493,120.6014,13883.0
2022-12-21 13:40:00,122.29,122.42,122.27,122.41,3245.0,120.5718,120.7,120.5521,120.6901,3245.0
2022-12-21 13:45:00,122.43,122.48,122.38,122.38,4890.0,120.7099,120.7592,120.6606,120.6606,4890.0
2022-12-21 13:50:00,122.4,122.44,122.28,122.33,12502.0,120.6803,120.7197,120.562,120.6113,12502.0
2022-12-21 13:55:00,122.36,122.57,122.34,122.48,8189.0,120.6408,120.8479,120.6211,120.7592,8189.0
2022-12-21 14:00:00,122.48,122.65,122.45,122.64,10118.0,120.7592,120.9268,120.7296,120.9169,10118.0
2022-12-21 14:05:00,122.66,122.66,122.6,122.65,4951.0,120.9366,120.9366,120.8775,120.9268,4951.0
2022-12-21 14:10:00,122.65,122.73,122.64,122.64,9754.0,120.9268,121.0056,120.9169,120.9169,9754.0
2022-12-21 14:15:00,122.67,122.74,122.66,122.7,5010.0,120.9465,121.0155,120.9366,120.9761,5010.0
2022-12-21 14:20:00,122.7,122.79,122.64,122.76,11138.0,120.9761,121.0648,120.9169,121.0352,11138.0
2022-12-21 14:25:00,122.75,122.75,122.58,122.59,4856.0,121.0254,121.0254,120.8578,120.8676,4856.0
2022-12-21 14:30:00,122.59,122.66,122.57,122.62,8202.0,120.8676,120.9366,120.8479,120.8972,8202.0
2022-12-21 14:35:00,122.61,122.63,122.3,122.33,10419.0,120.8873,120.9071,120.5817,120.6113,10419.0
2022-12-21 14:40:00,122.32,122.35,122.25,122.32,6450.0,120.6014,120.631,120.5324,120.6014,6450.0
2022-12-21 14:45:00,122.31,122.4,122.31,122.36,5075.0,120.5915,120.6803,120.5915,120.6408,5075.0
2022-12-21 14:50:00,122.31,122.33,122.23,122.26,5823.0,120.5915,120.6113,120.5127,120.5423,5823.0
2022-12-21 14:55:00,122.27,122.3,122.22,122.28,5663.0,120.5521,120.5817,120.5028,120.562,5663.0
2022-12-21 15:00:00,122.26,122.43,122.24,122.41,6198.0,120.5423,120.7099,120.5225,120.6901,6198.0
2022-12-21 15:05:00,122.42,122.42,122.26,122.26,6545.0,120.7,120.7,120.5423,120.5423,6545.0
2022-12-21 15:10:00,122.24,122.31,122.12,122.29,7065.0,120.5225,120.5915,120.4042,120.5718,7065.0
2022-12-21 15:15:00,122.28,122.28,122.13,122.18,6098.0,120.562,120.562,120.4141,120.4634,6098.0
2022-12-21 15:20:00,122.18,122.26,122.15,122.21,7684.0,120.4634,120.5423,120.4338,120.493,7684.0
2022-12-21 15:25:00,122.22,122.24,122.09,122.15,11663.0,120.5028,120.5225,120.3746,120.4338,11663.0
2022-12-21 15:30:00,122.15,122.38,122.14,122.35,10157.0,120.4338,120.6606,120.4239,120.631,10157.0
2022-12-21 15:35:00,122.36,122.45,122.31,122.41,13664.0,120.6408,120.7296,120.5915,120.6901,13664.0
2022-12-21 15:40:00,122.44,122.5,122.33,122.43,16555.0,120.7197,120.7789,120.6113,120.7099,16555.0
2022-12-21 15:45:00,122.41,122.59,122.31,122.58,33949.0,120.6901,120.8676,120.5915,120.8578,33949.0
2022-12-21 15:50:00,122.57,122.63,122.31,122.48,47105.0,120.8479,120.9071,120.5915,120.7592,47105.0
2022-12-21 15:55:00,122.5,122.64,122.36,122.44,139254.0,120.7789,120.9169,120.6408,120.7197,139254.0
2022-12-22 09:30:00,121.81,122.2,121.41,121.54,24313.0,120.0986,120.4831,119.7042,119.8324,24313.0
2022-12-22 09:35:00,121.44,121.71,121.22,121.42,5608.0,119.7338,120.0,119.5169,119.7141,5608.0
2022-12-22 09:40:00,121.21,121.72,121.21,121.62,6319.0,119.507,120.0098,119.507,119.9112,6319.0
2022-12-22 09:45:00,121.55,121.65,121.43,121.58,4817.0,119.8422,119.9408,119.7239,119.8718,4817.0
2022-12-22 09:50:00,121.6,121.64,121.43,121.43,4035.0,119.8915,119.931,119.7239,119.7239,4035.0
2022-12-22 09:55:00,121.43,121.5,121.32,121.5,8647.0,119.7239,119.7929,119.6155,119.7929,8647.0
2022-12-22 10:00:00,121.46,121.56,121.13,121.13,8006.0,119.7535,119.8521,119.4281,119.4281,8006.0
2022-12-22 10:05:00,121.09,121.17,120.9,120.94,4428.0,119.3887,119.4676,119.2014,119.2408,4428.0
2022-12-22 10:10:00,121.02,121.2,120.96,121.13,3691.0,119.3197,119.4971,119.2605,119.4281,3691.0
2022-12-22 10:15:00,121.2,121.32,121.18,121.24,3260.0,119.4971,119.6155,119.4774,119.5366,3260.0
2022-12-22 10:20:00,121.19,121.27,121.14,121.22,4645.0,119.4873,119.5662,119.438,119.5169,4645.0
2022-12-22 10:25:00,121.17,121.21,121.09,121.09,2725.0,119.4676,119.507,119.3887,119.3887,2725.0
2022-12-22 10:30:00,121.03,121.13,120.91,121.13,2410.0,119.3295,119.4281,119.2112,119.4281,2410.0
2022-12-22 10:35:00,121.12,121.19,121.01,121.08,3547.0,119.4183,119.4873,119.3098,119.3788,3547.0
2022-12-22 10:40:00,121.05,121.25,121.01,121.16,6928.0,119.3493,119.5464,119.3098,119.4577,6928.0
2022-12-22 10:45:00,121.1,121.25,121.07,121.19,2996.0,119.3985,119.5464,119.369,119.4873,2996.0
2022-12-22 10:50:00,121.2,121.26,121.17,121.19,3541.0,119.4971,119.5563,119.4676,119.4873,3541.0
2022-12-22 10:55:00,121.2,121.23,121.06,121.07,3428.0,119.4971,119.5267,119.3591,119.369,3428.0
2022-12-22 11:00:00,121.08,121.14,121.0,121.14,4843.0,119.3788,119.438,119.3,119.438,4843.0
2022-12-22 11:05:00,121.14,121.18,121.05,121.05,4002.0,119.438,119.4774,119.3493,119.3493,4002.0
2022-12-22 11:10:00,121.06,121.08,120.95,121.05,2987.0,119.3591,119.3788,119.2507,119.3493,2987.0
2022-12-22 11:15:00,121.06,121.2,121.05,121.12,2975.0,119.3591,119.4971,119.3493,119.4183,2975.0
2022-12-22 11:20:00,121.14,121.38,121.07,121.36,3707.0,119.438,119.6746,119.369,119.6549,3707.0
2022-12-22 11:25:00,121.38,121.44,121.1,121.13,5560.0,119.6746,119.7338,119.3985,119.4281,5560.0
2022-12-22 11:30:00,121.15,121.2,121.1,121.14,5143.0,119.4478,119.4971,119.3985,119.438,5143.0
2022-12-22 11:35:00,121.2,121.25,121.11,121.11,2980.0,119.4971,119.5464,119.4084,119.4084,2980.0
2022-12-22 11:40:00,121.12,121.21,121.0,121.16,6604.0,119.4183,119.507,119.3,119.4577,6604.0
2022-12-22 11:45:00,121.15,121.21,120.94,120.95,5164.0,119.4478,119.507,119.2408,119.2507,5164.0
2022-12-22 11:50:00,120.84,121.02,120.84,120.96,5140.0,119.1422,119.3197,119.1422,119.2605,5140.0
2022-12-22 11:55:00,120.93,120.93,120.85,120.91,6668.0,119.2309,119.2309,119.1521,119.2112,6668.0
2022-12-22 12:00:00,120.93,120.93,120.86,120.91,3887.0,119.2309,119.2309,119.1619,119.2112,3887.0
2022-12-22 12:05:00,120.92,120.97,120.9,120.95,2097.0,119.2211,119.2704,119.2014,119.2507,2097.0
2022-12-22 12:10:00,120.91,120.99,120.81,120.82,6361.0,119.2112,119.2901,119.1126,119.1225,6361.0
2022-12-22 12:15:00,120.8,120.8,120.67,120.67,6344.0,119.1028,119.1028,118.9746,118.9746,6344.0
2022-12-22 12:20:00,120.69,120.7,120.55,120.56,4628.0,118.9943,119.0042,118.8563,118.8661,4628.0
2022-12-22 12:25:00,120.55,120.67,120.5,120.57,5541.0,118.8563,118.9746,118.807,118.876,5541.0
2022-12-22 12:30:00,120.54,120.56,120.48,120.52,3607.0,118.8464,118.8661,118.7873,118.8267,3607.0
2022-12-22 12:35:00,120.53,120.6,120.53,120.55,3857.0,118.8366,118.9056,118.8366,118.8563,3857.0
2022-12-22 12:40:00,120.52,120.62,120.48,120.62,6012.0,118.8267,118.9253,118.7873,118.9253,6012.0
2022-12-22 12:45:00,120.69,120.71,120.56,120.71,3963.0,118.9943,119.014,118.8661,119.014,3963.0
2022-12-22 12:50:00,120.71,120.71,120.58,120.66,3300.0,119.014,119.014,118.8859,118.9647,3300.0
2022-12-22 12:55:00,120.64,120.64,120.54,120.55,2200.0,118.945,118.945,118.8464,118.8563,2200.0
2022-12-22 13:00:00,120.5,120.53,120.37,120.45,6563.0,118.807,118.8366,118.6788,118.7577,6563.0
2022-12-22 13:05:00,120.48,120.51,120.31,120.36,18437.0,118.7873,118.8168,118.6196,118.6689,18437.0
2022-12-22 13:10:00,120.39,120.48,120.33,120.48,7473.0,118.6985,118.7873,118.6394,118.7873,7473.0
2022-12-22 13:15:00,120.47,120.71,120.44,120.71,5952.0,118.7774,119.014,118.7478,119.014,5952.0
2022-12-22 13:20:00,120.68,120.77,120.62,120.67,13099.0,118.9844,119.0732,118.9253,118.9746,13099.0
2022-12-22 13:25:00,120.68,120.73,120.61,120.61,8567.0,118.9844,119.0337,118.9154,118.9154,8567.0
2022-12-22 13:30:00,120.6,120.61,120.35,120.41,5634.0,118.9056,118.9154,118.6591,118.7182,5634.0
2022-12-22 13:35:00,120.43,120.43,120.29,120.35,8419.0,118.738,118.738,118.5999,118.6591,8419.0
2022-12-22 13:40:00,120.36,120.39,120.26,120.37,3735.0,118.6689,118.6985,118.5704,118.6788,3735.0
2022-12-22 13:45:00,120.37,120.44,120.35,120.35,5565.0,118.6788,118.7478,118.6591,118.6591,5565.0
2022-12-22 13:50:00,120.31,120.48,120.31,120.47,3766.0,118.6196,118.7873,118.6196,118.7774,3766.0
2022-12-22 13:55:00,120.44,120.51,120.31,120.34,5405.0,118.7478,118.8168,118.6196,118.6492,5405.0
2022-12-22 14:00:00,120.34,120.43,120.29,120.34,7152.0,118.6492,118.738,118.5999,118.6492,7152.0
2022-12-22 14:05:00,120.35,120.53,120.34,120.5,4700.0,118.6591,118.8366,118.6492,118.807,4700.0
2022-12-22 14:10:00,120.53,120.79,120.53,120.78,3583.0,118.8366,119.0929,118.8366,119.083,3583.0
2022-12-22 14:15:00,120.79,120.82,120.72,120.77,3774.0,119.0929,119.1225,119.0239,119.0732,3774.0
2022-12-22 14:20:00,120.77,120.77,120.6,120.77,6074.0,119.0732,119.0732,118.9056,119.0732,6074.0
2022-12-22 14:25:00,120.77,121.02,120.73,121.01,8058.0,119.0732,119.3197,119.0337,119.3098,8058.0
2022-12-22 14:30:00,120.99,121.17,120.96,121.09,13836.0,119.2901,119.4676,119.2605,119.3887,13836.0
2022-12-22 14:35:00,121.06,121.06,120.74,120.79,4613.0,119.3591,119.3591,119.0436,119.0929,4613.0
2022-12-22 14:40:00,120.82,120.89,120.7,120.76,3965.0,119.1225,119.1915,119.0042,119.0633,3965.0
2022-12-22 14:45:00,120.71,120.91,120.71,120.9,2800.0,119.014,119.2112,119.014,119.2014,2800.0
2022-12-22 14:50:00,120.89,120.98,120.87,120.94,5182.0,119.1915,119.2802,119.1718,119.2408,5182.0
2022-12-22 14:55:00,120.96,121.08,120.87,121.05,6489.0,119.2605,119.3788,119.1718,119.3493,6489.0
2022-12-22 15:00:00,121.06,121.07,120.9,120.96,5715.0,119.3591,119.369,119.2014,119.2605,5715.0
2022-12-22 15:05:00,120.96,121.08,120.89,121.05,16429.0,119.2605,119.3788,119.1915,119.3493,16429.0
2022-12-22 15:10:00,121.04,121.04,120.74,120.82,9056.0,119.3394,119.3394,119.0436,119.1225,9056.0
2022-12-22 15:15:00,120.82,121.03,120.82,121.03,7394.0,119.1225,119.3295,119.1225,119.3295,7394.0
2022-12-22 15:20:00,121.03,121.22,121.02,121.19,15464.0,119.3295,119.5169,119.3197,119.4873,15464.0
2022-12-22 15:25:00,121.19,121.33,121.1,121.28,15287.0,119.4873,119.6253,119.3985,119.576,15287.0
2022-12-22 15:30:00,121.29,121.34,121.19,121.21,12401.0,119.5859,119.6352,119.4873,119.507,12401.0
2022-12-22 15:35:00,121.23,121.23,121.01,121.13,16855.0,119.5267,119.5267,119.3098,119.4281,16855.0
2022-12-22 15:40:00,121.13,121.17,120.99,121.06,21230.0,119.4281,119.4676,119.2901,119.3591,21230.0
2022-12-22 15:45:00,121.05,121.18,121.03,121.17,16138.0,119.3493,119.4774,119.3295,119.4676,16138.0
2022-12-22 15:50:00,121.19,121.51,121.17,121.45,36562.0,119.4873,119.8028,119.4676,119.7436,36562.0
2022-12-22 15:55:00,121.46,121.51,121.36,121.39,95009.0,119.7535,119.8028,119.6549,119.6845,95009.0
2022-12-23 09:30:00,121.02,121.24,120.83,120.85,15700.0,119.3197,119.5366,119.1323,119.1521,15700.0
2022-12-23 09:35:00,120.71,120.83,120.58,120.69,2475.0,119.014,119.1323,118.8859,118.9943,2475.0
2022-12-23 09:40:00,120.81,121.47,120.81,121.32,3388.0,119.1126,119.7634,119.1126,119.6155,3388.0
2022-12-23 09:45:00,121.16,121.16,120.79,121.09,4966.0,119.4577,119.4577,119.0929,119.3887,4966.0
2022-12-23 09:50:00,121.22,121.22,121.0,121.11,2603.0,119.5169,119.5169,119.3,119.4084,2603.0
2022-12-23 09:55:00,121.05,121.12,120.97,121.02,3062.0,119.3493,119.4183,119.2704,119.3197,3062.0
2022-12-23 10:00:00,121.1,121.43,120.9,121.09,5049.0,119.3985,119.7239,119.2014,119.3887,5049.0
2022-12-23 10:05:00,121.04,121.17,120.84,121.15,2704.0,119.3394,119.4676,119.1422,119.4478,2704.0
2022-12-23 10:10:00,121.2,121.36,121.17,121.24,1538.0,119.4971,119.6549,119.4676,119.5366,1538.0
2022-12-23 10:15:00,121.17,121.68,121.17,121.65,1500.0,119.4676,119.9704,119.4676,119.9408,1500.0
2022-12-23 10:20:00,121.6,121.6,121.41,121.6,5682.0,119.8915,119.8915,119.7042,119.8915,5682.0
2022-12-23 10:25:00,121.59,121.65,121.42,121.5,2470.0,119.8817,119.9408,119.7141,119.7929,2470.0
2022-12-23 10:30:00,121.51,121.66,121.46,121.47,16111.0,119.8028,119.9507,119.7535,119.7634,16111.0
2022-12-23 10:35:00,121.5,121.5,121.29,121.44,11947.0,119.7929,119.7929,119.5859,119.7338,11947.0
2022-12-23 10:40:00,121.47,121.87,121.45,121.81,24327.0,119.7634,120.1577,119.7436,120.0986,24327.0
2022-12-23 10:45:00,121.84,121.93,121.53,121.93,29147.0,120.1282,120.2169,119.8225,120.2169,29147.0
2022-12-23 10:50:00,121.86,121.86,121.57,121.59,3650.0,120.1479,120.1479,119.8619,119.8817,3650.0
2022-12-23 10:55:00,121.68,121.69,121.42,121.53,3045.0,119.9704,119.9803,119.7141,119.8225,3045.0
2022-12-23 11:00:00,121.5,121.57,121.32,121.4,4602.0,119.7929,119.8619,119.6155,119.6943,4602.0
2022-12-23 11:05:00,121.33,121.33,121.18,121.21,2860.0,119.6253,119.6253,119.4774,119.507,2860.0
2022-12-23 11:10:00,121.23,121.42,121.23,121.33,3681.0,119.5267,119.7141,119.5267,119.6253,3681.0
2022-12-23 11:15:00,121.33,121.33,121.13,121.21,3500.0,119.6253,119.6253,119.4281,119.507,3500.0
2022-12-23 11:20:00,121.24,121.37,121.11,121.11,4409.0,119.5366,119.6648,119.4084,119.4084,4409.0
2022-12-23 11:25:00,121.18,121.22,121.11,121.19,3990.0,119.4774,119.5169,119.4084,119.4873,3990.0
2022-12-23 11:30:00,121.23,121.36,121.22,121.36,2371.0,119.5267,119.6549,119.5169,119.6549,2371.0
2022-12-23 11:35:00,121.38,121.41,121.37,121.4,1156.0,119.6746,119.7042,119.6648,119.6943,1156.0
2022-12-23 11:40:00,121.44,121.6,121.42,121.48,2136.0,119.7338,119.8915,119.7141,119.7732,2136.0
2022-12-23 11:45:00,121.44,121.51,121.4,121.51,2769.0,119.7338,119.8028,119.6943,119.8028,2769.0
2022-12-23 11:50:00,121.52,121.52,121.35,121.38,1752.0,119.8126,119.8126,119.645,119.6746,1752.0
2022-12-23 11:55:00,121.4,121.48,121.39,121.46,1515.0,119.6943,119.7732,119.6845,119.7535,1515.0
2022-12-23 12:00:00,121.46,121.61,121.46,121.59,2300.0,119.7535,119.9014,119.7535,119.8817,2300.0
2022-12-23 12:05:00,121.64,121.64,121.44,121.44,1236.0,119.931,119.931,119.7338,119.7338,1236.0
2022-12-23 12:10:00,121.44,121.5,121.4,121.4,2602.0,119.7338,119.7929,119.6943,119.6943,2602.0
2022-12-23 12:15:00,121.4,121.52,121.4,121.51,3952.0,119.6943,119.8126,119.6943,119.8028,3952.0
2022-12-23 12:20:00,121.51,121.67,121.51,121.67,2759.0,119.8028,119.9605,119.8028,119.9605,2759.0
2022-12-23 12:25:00,121.63,121.72,121.62,121.63,2019.0,119.9211,120.0098,119.9112,119.9211,2019.0
2022-12-23 12:30:00,121.64,121.76,121.64,121.72,4411.0,119.931,120.0493,119.931,120.0098,4411.0
2022-12-23 12:35:00,121.77,121.83,121.7,121.7,2025.0,120.0591,120.1183,119.9901,119.9901,2025.0
2022-12-23 12:40:00,121.67,121.67,121.53,121.59,1798.0,119.9605,119.9605,119.8225,119.8817,1798.0
2022-12-23 12:45:00,121.55,121.65,121.49,121.49,1404.0,119.8422,119.9408,119.7831,119.7831,1404.0
2022-12-23 12:50:00,121.54,121.54,121.48,121.52,400.0,119.8324,119.8324,119.7732,119.8126,400.0
2022-12-23 12:55:00,121.47,121.57,121.47,121.56,1000.0,119.7634,119.8619,119.7634,119.8521,1000.0
2022-12-23 13:00:00,121.58,121.59,121.51,121.56,1752.0,119.8718,119.8817,119.8028,119.8521,1752.0
2022-12-23 13:05:00,121.55,121.7,121.54,121.7,2862.0,119.8422,119.9901,119.8324,119.9901,2862.0
2022-12-23 13:10:00,121.68,121.69,121.49,121.49,3326.0,119.9704,119.9803,119.7831,119.7831,3326.0
2022-12-23 13:15:00,121.5,121.61,121.49,121.55,2264.0,119.7929,119.9014,119.7831,119.8422,2264.0
2022-12-23 13:20:00,121.57,121.61,121.5,121.51,2328.0,119.8619,119.9014,119.7929,119.8028,2328.0
2022-12-23 13:25:00,121.53,121.62,121.53,121.57,5029.0,119.8225,119.9112,119.8225,119.8619,5029.0
2022-12-23 13:30:00,121.61,121.72,121.6,121.72,2198.0,119.9014,120.0098,119.8915,120.0098,2198.0
2022-12-23 13:35:00,121.72,121.76,121.7,121.72,2877.0,120.0098,120.0493,119.9901,120.0098,2877.0
2022-12-23 13:40:00,121.72,121.75,121.6,121.6,1955.0,120.0098,120.0394,119.8915,119.8915,1955.0
2022-12-23 13:45:00,121.5,121.53,121.4,121.51,4832.0,119.7929,119.8225,119.6943,119.8028,4832.0
2022-12-23 13:50:00,121.5,121.58,121.48,121.57,3983.0,119.7929,119.8718,119.7732,119.8619,3983.0
2022-12-23 13:55:00,121.56,121.56,121.5,121.52,2751.0,119.8521,119.8521,119.7929,119.8126,2751.0
2022-12-23 14:00:00,121.5,121.5,121.37,121.37,3330.0,119.7929,119.7929,119.6648,119.6648,3330.0
2022-12-23 14:05:00,121.35,121.4,121.33,121.33,3520.0,119.645,119.6943,119.6253,119.6253,3520.0
2022-12-23 14:10:00,121.31,121.42,121.31,121.4,3497.0,119.6056,119.7141,119.6056,119.6943,3497.0
2022-12-23 14:15:00,121.44,121.71,121.43,121.71,9740.0,119.7338,120.0,119.7239,120.0,9740.0
2022-12-23 14:20:00,121.72,121.72,121.57,121.64,8757.0,120.0098,120.0098,119.8619,119.931,8757.0
2022-12-23 14:25:00,121.69,121.8,121.68,121.78,2948.0,119.9803,120.0887,119.9704,120.069,2948.0
2022-12-23 14:30:00,121.76,121.85,121.76,121.82,3093.0,120.0493,120.138,120.0493,120.1084,3093.0
2022-12-23 14:35:00,121.8,121.83,121.72,121.75,4332.0,120.0887,120.1183,120.0098,120.0394,4332.0
2022-12-23 14:40:00,121.76,121.76,121.6,121.63,2595.0,120.0493,120.0493,119.8915,119.9211,2595.0
2022-12-23 14:45:00,121.6,121.63,121.49,121.51,4536.0,119.8915,119.9211,119.7831,119.8028,4536.0
2022-12-23 14:50:00,121.51,121.61,121.51,121.58,3814.0,119.8028,119.9014,119.8028,119.8718,3814.0
2022-12-23 14:55:00,121.59,121.63,121.59,121.63,3143.0,119.8817,119.9211,119.8817,119.9211,3143.0
2022-12-23 15:00:00,121.65,121.77,121.63,121.63,3955.0,119.9408,120.0591,119.9211,119.9211,3955.0
2022-12-23 15:05:00,121.61,121.61,121.55,121.58,2862.0,119.9014,119.9014,119.8422,119.8718,2862.0
2022-12-23 15:10:00,121.59,121.7,121.54,121.57,6419.0,119.8817,119.9901,119.8324,119.8619,6419.0
2022-12-23 15:15:00,121.6,121.68,121.59,121.63,3442.0,119.8915,119.9704,119.8817,119.9211,3442.0
2022-12-23 15:20:00,121.64,121.69,121.6,121.61,4325.0,119.931,119.9803,119.8915,119.9014,4325.0
2022-12-23 15:25:00,121.63,121.63,121.54,121.61,3627.0,119.9211,119.9211,119.8324,119.9014,3627.0
2022-12-23 15:30:00,121.58,121.63,121.49,121.51,8933.0,119.8718,119.9211,119.7831,119.8028,8933.0
2022-12-23 15:35:00,121.51,121.53,121.35,121.42,17534.0,119.8028,119.8225,119.645,119.7141,17534.0
2022-12-23 15:40:00,121.4,121.5,121.4,121.47,5490.0,119.6943,119.7929,119.6943,119.7634,5490.0
2022-12-23 15:45:00,121.47,121.55,121.43,121.52,10602.0,119.7634,119.8422,119.7239,119.8126,10602.0
2022-12-23 15:50:00,121.52,121.52,121.33,121.41,20693.0,119.8126,119.8126,119.6253,119.7042,20693.0
2022-12-23 15:55:00,121.44,121.52,121.44,121.51,43512.0,119.7338,119.8126,119.7338,119.8028,43512.0
2022-12-27 09:30:00,121.32,121.37,121.06,121.06,13654.0,119.6155,119.6648,119.3591,119.3591,13654.0
2022-12-27 09:35:00,121.02,121.12,120.96,120.96,4641.0,119.3197,119.4183,119.2605,119.2605,4641.0
2022-12-27 09:40:00,120.94,121.11,120.62,120.79,5455.0,119.2408,119.4084,118.9253,119.0929,5455.0
2022-12-27 09:45:00,120.7,120.72,120.42,120.56,6483.0,119.0042,119.0239,118.7281,118.8661,6483.0
2022-12-27 09:50:00,120.58,120.81,120.45,120.78,2420.0,118.8859,119.1126,118.7577,119.083,2420.0
2022-12-27 09:55:00,120.8,120.82,120.67,120.71,2199.0,119.1028,119.1225,118.9746,119.014,2199.0
2022-12-27 10:00:00,120.68,120.68,120.34,120.57,4431.0,118.9844,118.9844,118.6492,118.876,4431.0
2022-12-27 10:05:00,120.61,120.62,120.43,120.62,3261.0,118.9154,118.9253,118.738,118.9253,3261.0
2022-12-27 10:10:00,120.56,120.61,120.34,120.61,2400.0,118.8661,118.9154,118.6492,118.9154,2400.0
2022-12-27 10:15:00,120.67,120.91,120.54,120.9,2058.0,118.9746,119.2112,118.8464,119.2014,2058.0
2022-12-27 10:20:00,120.87,120.99,120.86,120.86,6123.0,119.1718,119.2901,119.1619,119.1619,6123.0
2022-12-27 10:25:00,120.92,121.0,120.87,120.94,1552.0,119.2211,119.3,119.1718,119.2408,1552.0
2022-12-27 10:30:00,120.87,121.0,120.8,120.97,3552.0,119.1718,119.3,119.1028,119.2704,3552.0
2022-12-27 10:35:00,120.93,121.02,120.89,121.02,4000.0,119.2309,119.3197,119.1915,119.3197,4000.0
2022-12-27 10:40:00,121.0,121.16,120.97,121.02,3557.0,119.3,119.4577,119.2704,119.3197,3557.0
2022-12-27 10:45:00,121.01,121.21,121.01,121.14,2228.0,119.3098,119.507,119.3098,119.438,2228.0
2022-12-27 10:50:00,121.18,121.26,121.07,121.24,6112.0,119.4774,119.5563,119.369,119.5366,6112.0
2022-12-27 10:55:00,121.21,121.21,121.03,121.17,1716.0,119.507,119.507,119.3295,119.4676,1716.0
2022-12-27 11:00:00,121.14,121.15,121.01,121.03,3725.0,119.438,119.4478,119.3098,119.3295,3725.0
2022-12-27 11:05:00,121.01,121.1,120.91,121.01,5950.0,119.3098,119.3985,119.2112,119.3098,5950.0
2022-12-27 11:10:00,121.06,121.14,121.02,121.02,2740.0,119.3591,119.438,119.3197,119.3197,2740.0
2022-12-27 11:15:00,121.06,121.06,121.02,121.04,800.0,119.3591,119.3591,119.3197,119.3394,800.0
2022-12-27 11:20:00,121.07,121.09,121.01,121.09,4542.0,119.369,119.3887,119.3098,119.3887,4542.0
2022-12-27 11:25:00,121.06,121.08,121.01,121.08,1200.0,119.3591,119.3788,119.3098,119.3788,1200.0
2022-12-27 11:30:00,121.11,121.22,121.0,121.04,3300.0,119.4084,119.5169,119.3,119.3394,3300.0
2022-12-27 11:35:00,121.04,121.2,121.04,121.2,2270.0,119.3394,119.4971,119.3394,119.4971,2270.0
2022-12-27 11:40:00,121.29,121.29,121.18,121.2,6851.0,119.5859,119.5859,119.4774,119.4971,6851.0
2022-12-27 11:45:00,121.21,121.31,121.21,121.28,2300.0,119.507,119.6056,119.507,119.576,2300.0
2022-12-27 11:50:00,121.31,121.31,121.18,121.19,4110.0,119.6056,119.6056,119.4774,119.4873,4110.0
2022-12-27 11:55:00,121.17,121.23,121.01,121.01,1928.0,119.4676,119.5267,119.3098,119.3098,1928.0
2022-12-27 12:00:00,120.98,120.99,120.9,120.93,3008.0,119.2802,119.2901,119.2014,119.2309,3008.0
2022-12-27 12:05:00,120.95,120.95,120.77,120.79,4768.0,119.2507,119.2507,119.0732,119.0929,4768.0
2022-12-27 12:10:00,120.79,120.86,120.78,120.82,5102.0,119.0929,119.1619,119.083,119.1225,5102.0
2022-12-27 12:15:00,120.77,120.82,120.72,120.77,3172.0,119.0732,119.1225,119.0239,119.0732,3172.0
2022-12-27 12:20:00,120.8,120.85,120.77,120.82,4441.0,119.1028,119.1521,119.0732,119.1225,4441.0
2022-12-27 12:25:00,120.82,120.84,120.68,120.68,4167.0,119.1225,119.1422,118.9844,118.9844,4167.0
2022-12-27 12:30:00,120.68,120.76,120.68,120.71,4435.0,118.9844,119.0633,118.9844,119.014,4435.0
2022-12-27 12:35:00,120.76,120.86,120.71,120.86,3846.0,119.0633,119.1619,119.014,119.1619,3846.0
2022-12-27 12:40:00,120.86,120.89,120.76,120.78,3764.0,119.1619,119.1915,119.0633,119.083,3764.0
2022-12-27 12:45:00,120.79,120.79,120.69,120.72,2446.0,119.0929,119.0929,118.9943,119.0239,2446.0
2022-12-27 12:50:00,120.76,120.81,120.69,120.72,6564.0,119.0633,119.1126,118.9943,119.0239,6564.0
2022-12-27 12:55:00,120.72,120.84,120.69,120.84,2072.0,119.0239,119.1422,118.9943,119.1422,2072.0
2022-12-27 13:00:00,120.88,121.06,120.88,120.99,4677.0,119.1816,119.3591,119.1816,119.2901,4677.0
2022-12-27 13:05:00,120.99,121.01,120.98,121.01,700.0,119.2901,119.3098,119.2802,119.3098,700.0
2022-12-27 13:10:00,120.98,120.99,120.9,120.95,2472.0,119.2802,119.2901,119.2014,119.2507,2472.0
2022-12-27 13:15:00,120.99,121.0,120.88,120.88,1600.0,119.2901,119.3,119.1816,119.1816,1600.0
2022-12-27 13:20:00,120.89,120.9,120.84,120.87,2814.0,119.1915,119.2014,119.1422,119.1718,2814.0
2022-12-27 13:25:00,120.88,120.89,120.8,120.8,2287.0,119.1816,119.1915,119.1028,119.1028,2287.0
2022-12-27 13:30:00,120.77,120.93,120.76,120.92,2162.0,119.0732,119.2309,119.0633,119.2211,2162.0
2022-12-27 13:35:00,120.95,120.97,120.88,120.88,2806.0,119.2507,119.2704,119.1816,119.1816,2806.0
2022-12-27 13:40:00,120.88,120.89,120.83,120.89,5000.0,119.1816,119.1915,119.1323,119.1915,5000.0
2022-12-27 13:45:00,120.88,120.93,120.75,120.93,3914.0,119.1816,119.2309,119.0535,119.2309,3914.0
2022-12-27 13:50:00,120.95,120.96,120.81,120.82,2411.0,119.2507,119.2605,119.1126,119.1225,2411.0
2022-12-27 13:55:00,120.82,120.82,120.73,120.76,1586.0,119.1225,119.1225,119.0337,119.0633,1586.0
2022-12-27 14:00:00,120.74,120.83,120.74,120.81,4892.0,119.0436,119.1323,119.0436,119.1126,4892.0
2022-12-27 14:05:00,120.8,120.83,120.76,120.81,3612.0,119.1028,119.1323,119.0633,119.1126,3612.0
2022-12-27 14:10:00,120.82,120.85,120.75,120.75,2200.0,119.1225,119.1521,119.0535,119.0535,2200.0
2022-12-27 14:15:00,120.76,120.77,120.6,120.6,3477.0,119.0633,119.0732,118.9056,118.9056,3477.0
2022-12-27 14:20:00,120.59,120.61,120.56,120.59,5075.0,118.8957,118.9154,118.8661,118.8957,5075.0
2022-12-27 14:25:00,120.59,120.61,120.52,120.6,8425.0,118.8957,118.9154,118.8267,118.9056,8425.0
2022-12-27 14:30:00,120.59,120.68,120.54,120.67,26631.0,118.8957,118.9844,118.8464,118.9746,26631.0
2022-12-27 14:35:00,120.68,120.83,120.67,120.68,8449.0,118.9844,119.1323,118.9746,118.9844,8449.0
2022-12-27 14:40:00,120.7,120.85,120.69,120.85,6556.0,119.0042,119.1521,118.9943,119.1521,6556.0
2022-12-27 14:45:00,120.86,121.04,120.86,121.0,15698.0,119.1619,119.3394,119.1619,119.3,15698.0
2022-12-27 14:50:00,121.0,121.02,120.89,120.91,4204.0,119.3,119.3197,119.1915,119.2112,4204.0
2022-12-27 14:55:00,120.89,120.92,120.84,120.92,4232.0,119.1915,119.2211,119.1422,119.2211,4232.0
2022-12-27 15:00:00,120.89,121.01,120.89,120.97,2931.0,119.1915,119.3098,119.1915,119.2704,2931.0
2022-12-27 15:05:00,120.97,121.08,120.94,121.07,3349.0,119.2704,119.3788,119.2408,119.369,3349.0
2022-12-27 15:10:00,121.05,121.11,121.05,121.11,3926.0,119.3493,119.4084,119.3493,119.4084,3926.0
2022-12-27 15:15:00,121.13,121.14,121.04,121.05,3135.0,119.4281,119.438,119.3394,119.3493,3135.0
2022-12-27 15:20:00,121.03,121.05,120.94,121.01,7041.0,119.3295,119.3493,119.2408,119.3098,7041.0
2022-12-27 15:25:00,121.01,121.12,121.0,121.09,3661.0,119.3098,119.4183,119.3,119.3887,3661.0
2022-12-27 15:30:00,121.11,121.17,121.04,121.11,5943.0,119.4084,119.4676,119.3394,119.4084,5943.0
2022-12-27 15:35:00,121.09,121.13,121.06,121.12,4468.0,119.3887,119.4281,119.3591,119.4183,4468.0
2022-12-27 15:40:00,121.12,121.14,120.98,120.98,7452.0,119.4183,119.438,119.2802,119.2802,7452.0
2022-12-27 15:45:00,120.97,121.06,120.96,121.03,8672.0,119.2704,119.3591,119.2605,119.3295,8672.0
2022-12-27 15:50:00,121.02,121.05,120.83,120.86,19676.0,119.3197,119.3493,119.1323,119.1619,19676.0
2022-12-27 15:55:00,120.83,120.89,120.75,120.8,43526.0,119.1323,119.1915,119.0535,119.1028,43526.0
2022-12-28 09:30:00,120.9,121.14,120.29,120.76,19048.0,119.2014,119.438,118.5999,119.0633,19048.0
2022-12-28 09:35:00,120.91,121.16,120.78,121.11,3878.0,119.2112,119.4577,119.083,119.4084,3878.0
2022-12-28 09:40:00,121.14,121.37,121.1,121.28,3441.0,119.438,119.6648,119.3985,119.576,3441.0
2022-12-28 09:45:00,121.33,121.37,121.23,121.29,3446.0,119.6253,119.6648,119.5267,119.5859,3446.0
2022-12-28 09:50:00,121.29,121.29,121.04,121.17,6175.0,119.5859,119.5859,119.3394,119.4676,6175.0
2022-12-28 09:55:00,121.18,121.19,121.05,121.08,1921.0,119.4774,119.4873,119.3493,119.3788,1921.0
2022-12-28 10:00:00,121.12,121.3,121.12,121.27,3713.0,119.4183,119.5957,119.4183,119.5662,3713.0
2022-12-28 10:05:00,121.24,121.25,121.05,121.05,1821.0,119.5366,119.5464,119.3493,119.3493,1821.0
2022-12-28 10:10:00,121.02,121.1,120.98,120.99,3736.0,119.3197,119.3985,119.2802,119.2901,3736.0
2022-12-28 10:15:00,121.07,121.1,120.92,120.96,11198.0,119.369,119.3985,119.2211,119.2605,11198.0
2022-12-28 10:20:00,120.96,120.97,120.86,120.86,5281.0,119.2605,119.2704,119.1619,119.1619,5281.0
2022-12-28 10:25:00,120.92,120.92,120.58,120.63,7470.0,119.2211,119.2211,118.8859,118.9352,7470.0
2022-12-28 10:30:00,120.71,120.8,120.67,120.8,3100.0,119.014,119.1028,118.9746,119.1028,3100.0
2022-12-28 10:35:00,120.75,120.89,120.69,120.72,8814.0,119.0535,119.1915,118.9943,119.0239,8814.0
2022-12-28 10:40:00,120.78,120.83,120.63,120.7,4482.0,119.083,119.1323,118.9352,119.0042,4482.0
2022-12-28 10:45:00,120.7,120.71,120.53,120.53,3103.0,119.0042,119.014,118.8366,118.8366,3103.0
2022-12-28 10:50:00,120.51,120.55,120.43,120.45,4720.0,118.8168,118.8563,118.738,118.7577,4720.0
2022-12-28 10:55:00,120.44,120.46,120.24,120.24,4025.0,118.7478,118.7675,118.5506,118.5506,4025.0
2022-12-28 11:00:00,120.26,120.34,120.19,120.34,6508.0,118.5704,118.6492,118.5013,118.6492,6508.0
2022-12-28 11:05:00,120.34,120.35,120.24,120.29,7270.0,118.6492,118.6591,118.5506,118.5999,7270.0
2022-12-28 11:10:00,120.29,120.37,120.14,120.2,5479.0,118.5999,118.6788,118.452,118.5112,5479.0
2022-12-28 11:15:00,120.22,120.24,120.1,120.18,6806.0,118.5309,118.5506,118.4126,118.4915,6806.0
2022-12-28 11:20:00,120.19,120.25,120.16,120.16,2016.0,118.5013,118.5605,118.4718,118.4718,2016.0
2022-12-28 11:25:00,120.14,120.35,120.14,120.35,7175.0,118.452,118.6591,118.452,118.6591,7175.0
2022-12-28 11:30:00,120.38,120.5,120.36,120.47,10170.0,118.6887,118.807,118.6689,118.7774,10170.0
2022-12-28 11:35:00,120.46,120.46,120.37,120.4,10156.0,118.7675,118.7675,118.6788,118.7084,10156.0
2022-12-28 11:40:00,120.39,120.49,120.36,120.49,9164.0,118.6985,118.7971,118.6689,118.7971,9164.0
2022-12-28 11:45:00,120.5,120.5,120.36,120.38,7154.0,118.807,118.807,118.6689,118.6887,7154.0
2022-12-28 11:50:00,120.34,120.55,120.34,120.47,11764.0,118.6492,118.8563,118.6492,118.7774,11764.0
2022-12-28 11:55:00,120.43,120.45,120.09,120.09,5584.0,118.738,118.7577,118.4027,118.4027,5584.0
2022-12-28 12:00:00,120.07,120.07,119.78,119.81,4990.0,118.383,118.383,118.0971,118.1267,4990.0
2022-12-28 12:05:00,119.89,120.04,119.86,120.04,1751.0,118.2055,118.3534,118.176,118.3534,1751.0
2022-12-28 12:10:00,120.05,120.05,119.87,119.87,1691.0,118.3633,118.3633,118.1858,118.1858,1691.0
2022-12-28 12:15:00,119.9,119.93,119.85,119.93,3200.0,118.2154,118.245,118.1661,118.245,3200.0
2022-12-28 12:20:00,119.94,119.95,119.88,119.95,3531.0,118.2548,118.2647,118.1957,118.2647,3531.0
2022-12-28 12:25:00,119.95,120.09,119.94,120.02,2790.0,118.2647,118.4027,118.2548,118.3337,2790.0
2022-12-28 12:30:00,120.04,120.15,120.04,120.13,1300.0,118.3534,118.4619,118.3534,118.4422,1300.0
2022-12-28 12:35:00,120.17,120.21,120.13,120.14,1688.0,118.4816,118.5211,118.4422,118.452,1688.0
2022-12-28 12:40:00,120.17,120.21,120.14,120.14,2752.0,118.4816,118.5211,118.452,118.452,2752.0
2022-12-28 12:45:00,120.21,120.31,120.2,120.28,1700.0,118.5211,118.6196,118.5112,118.5901,1700.0
2022-12-28 12:50:00,120.26,120.26,120.1,120.13,6439.0,118.5704,118.5704,118.4126,118.4422,6439.0
2022-12-28 12:55:00,120.12,120.23,120.03,120.23,3736.0,118.4323,118.5408,118.3436,118.5408,3736.0
2022-12-28 13:00:00,120.21,120.31,120.19,120.31,601.0,118.5211,118.6196,118.5013,118.6196,601.0
2022-12-28 13:05:00,120.34,120.38,120.3,120.38,4245.0,118.6492,118.6887,118.6098,118.6887,4245.0
2022-12-28 13:10:00,120.39,120.47,120.32,120.32,2805.0,118.6985,118.7774,118.6295,118.6295,2805.0
2022-12-28 13:15:00,120.35,120.38,120.31,120.34,3405.0,118.6591,118.6887,118.6196,118.6492,3405.0
2022-12-28 13:20:00,120.37,120.38,120.12,120.12,2100.0,118.6788,118.6887,118.4323,118.4323,2100.0
2022-12-28 13:25:00,120.12,120.16,120.09,120.16,1609.0,118.4323,118.4718,118.4027,118.4718,1609.0
2022-12-28 13:30:00,120.15,120.15,120.05,120.08,2466.0,118.4619,118.4619,118.3633,118.3929,2466.0
2022-12-28 13:35:00,120.06,120.07,119.97,120.03,3335.0,118.3732,118.383,118.2844,118.3436,3335.0
2022-12-28 13:40:00,120.05,120.12,120.05,120.08,3060.0,118.3633,118.4323,118.3633,118.3929,3060.0
2022-12-28 13:45:00,120.11,120.17,120.05,120.07,2133.0,118.4225,118.4816,118.3633,118.383,2133.0
2022-12-28 13:50:00,120.07,120.07,119.95,120.04,3558.0,118.383,118.383,118.2647,118.3534,3558.0
2022-12-28 13:55:00,120.0,120.01,119.96,120.0,2000.0,118.314,118.3239,118.2746,118.314,2000.0
2022-12-28 14:00:00,119.99,120.01,119.97,120.01,1400.0,118.3041,118.3239,118.2844,118.3239,1400.0
2022-12-28 14:05:00,120.02,120.03,119.92,119.92,3412.0,118.3337,118.3436,118.2351,118.2351,3412.0
2022-12-28 14:10:00,119.92,119.92,119.83,119.91,3713.0,118.2351,118.2351,118.1464,118.2253,3713.0
2022-12-28 14:15:00,119.88,120.0,119.84,120.0,2640.0,118.1957,118.314,118.1563,118.314,2640.0
2022-12-28 14:20:00,119.97,119.97,119.87,119.88,2279.0,118.2844,118.2844,118.1858,118.1957,2279.0
2022-12-28 14:25:00,119.87,119.87,119.69,119.75,8651.0,118.1858,118.1858,118.0084,118.0675,8651.0
2022-12-28 14:30:00,119.71,119.88,119.7,119.8,5332.0,118.0281,118.1957,118.0182,118.1168,5332.0
2022-12-28 14:35:00,119.81,119.87,119.75,119.84,7615.0,118.1267,118.1858,118.0675,118.1563,7615.0
2022-12-28 14:40:00,119.86,120.01,119.86,120.01,2640.0,118.176,118.3239,118.176,118.3239,2640.0
2022-12-28 14:45:00,120.03,120.09,120.03,120.07,3195.0,118.3436,118.4027,118.3436,118.383,3195.0
2022-12-28 14:50:00,120.07,120.08,119.97,119.99,2320.0,118.383,118.3929,118.2844,118.3041,2320.0
2022-12-28 14:55:00,119.98,119.98,119.9,119.92,2579.0,118.2943,118.2943,118.2154,118.2351,2579.0
2022-12-28 15:00:00,119.92,119.92,119.8,119.8,5513.0,118.2351,118.2351,118.1168,118.1168,5513.0
2022-12-28 15:05:00,119.82,119.85,119.78,119.83,2696.0,118.1365,118.1661,118.0971,118.1464,2696.0
2022-12-28 15:10:00,119.82,119.83,119.68,119.7,3474.0,118.1365,118.1464,117.9985,118.0182,3474.0
2022-12-28 15:15:00,119.72,119.89,119.67,119.84,4612.0,118.0379,118.2055,117.9886,118.1563,4612.0
2022-12-28 15:20:00,119.83,119.83,119.69,119.73,3541.0,118.1464,118.1464,118.0084,118.0478,3541.0
2022-12-28 15:25:00,119.74,119.8,119.71,119.76,5674.0,118.0577,118.1168,118.0281,118.0774,5674.0
2022-12-28 15:30:00,119.76,119.86,119.74,119.75,6197.0,118.0774,118.176,118.0577,118.0675,6197.0
2022-12-28 15:35:00,119.78,119.8,119.64,119.71,7988.0,118.0971,118.1168,117.9591,118.0281,7988.0
2022-12-28 15:40:00,119.73,119.77,119.58,119.59,9719.0,118.0478,118.0872,117.8999,117.9098,9719.0
2022-12-28 15:45:00,119.57,119.74,119.53,119.74,7668.0,117.89,118.0577,117.8506,118.0577,7668.0
2022-12-28 15:50:00,119.73,119.76,119.51,119.57,20410.0,118.0478,118.0774,117.8309,117.89,20410.0
2022-12-28 15:55:00,119.57,119.61,119.47,119.54,38494.0,117.89,117.9295,117.7915,117.8605,38494.0
2022-12-29 09:30:00,120.12,120.12,119.42,120.02,24851.0,118.4323,118.4323,117.7422,118.3337,24851.0
2022-12-29 09:35:00,119.86,120.32,119.72,120.32,4372.0,118.176,118.6295,118.0379,118.6295,4372.0
2022-12-29 09:40:00,120.34,120.69,120.27,120.68,6595.0,118.6492,118.9943,118.5802,118.9844,6595.0
2022-12-29 09:45:00,120.67,120.8,120.5,120.74,14688.0,118.9746,119.1028,118.807,119.0436,14688.0
2022-12-29 09:50:00,120.75,120.85,120.54,120.63,6122.0,119.0535,119.1521,118.8464,118.9352,6122.0
2022-12-29 09:55:00,120.72,120.86,120.69,120.82,2000.0,119.0239,119.1619,118.9943,119.1225,2000.0
2022-12-29 10:00:00,120.79,120.88,120.65,120.75,3434.0,119.0929,119.1816,118.9549,119.0535,3434.0
2022-12-29 10:05:00,120.74,120.76,120.68,120.76,2616.0,119.0436,119.0633,118.9844,119.0633,2616.0
2022-12-29 10:10:00,120.71,120.86,120.69,120.85,4121.0,119.014,119.1619,118.9943,119.1521,4121.0
2022-12-29 10:15:00,120.87,121.23,120.86,121.18,15596.0,119.1718,119.5267,119.1619,119.4774,15596.0
2022-12-29 10:20:00,121.23,121.43,121.16,121.18,8441.0,119.5267,119.7239,119.4577,119.4774,8441.0
2022-12-29 10:25:00,121.11,121.22,121.09,121.22,3200.0,119.4084,119.5169,119.3887,119.5169,3200.0
2022-12-29 10:30:00,121.22,121.45,121.22,121.45,3825.0,119.5169,119.7436,119.5169,119.7436,3825.0
2022-12-29 10:35:00,121.45,121.65,121.45,121.6,4118.0,119.7436,119.9408,119.7436,119.8915,4118.0
2022-12-29 10:40:00,121.62,121.79,121.62,121.73,7800.0,119.9112,120.0789,119.9112,120.0197,7800.0
2022-12-29 10:45:00,121.75,121.87,121.71,121.87,6116.0,120.0394,120.1577,120.0,120.1577,6116.0
2022-12-29 10:50:00,121.86,121.96,121.86,121.93,4815.0,120.1479,120.2465,120.1479,120.2169,4815.0
2022-12-29 10:55:00,121.92,122.04,121.91,122.01,6228.0,120.207,120.3253,120.1972,120.2958,6228.0
2022-12-29 11:00:00,122.03,122.19,122.03,122.19,7962.0,120.3155,120.4732,120.3155,120.4732,7962.0
2022-12-29 11:05:00,122.2,122.25,122.05,122.06,12622.0,120.4831,120.5324,120.3352,120.3451,12622.0
2022-12-29 11:10:00,122.08,122.1,121.95,122.06,9446.0,120.3648,120.3845,120.2366,120.3451,9446.0
2022-12-29 11:15:00,122.11,122.26,122.11,122.23,5060.0,120.3944,120.5423,120.3944,120.5127,5060.0
2022-12-29 11:20:00,122.26,122.26,122.19,122.2,4642.0,120.5423,120.5423,120.4732,120.4831,4642.0
2022-12-29 11:25:00,122.23,122.29,122.18,122.19,7314.0,120.5127,120.5718,120.4634,120.4732,7314.0
2022-12-29 11:30:00,122.27,122.39,122.24,122.37,5795.0,120.5521,120.6704,120.5225,120.6507,5795.0
2022-12-29 11:35:00,122.37,122.41,122.34,122.38,5377.0,120.6507,120.6901,120.6211,120.6606,5377.0
2022-12-29 11:40:00,122.39,122.53,122.39,122.52,6516.0,120.6704,120.8085,120.6704,120.7986,6516.0
2022-12-29 11:45:00,122.51,122.73,122.5,122.72,6945.0,120.7887,121.0056,120.7789,120.9958,6945.0
2022-12-29 11:50:00,122.77,122.87,122.73,122.86,6205.0,121.0451,121.1437,121.0056,121.1338,6205.0
2022-12-29 11:55:00,122.87,122.9,122.81,122.86,9721.0,121.1437,121.1733,121.0845,121.1338,9721.0
2022-12-29 12:00:00,122.87,122.9,122.59,122.6,9635.0,121.1437,121.1733,120.8676,120.8775,9635.0
2022-12-29 12:05:00,122.61,122.64,122.57,122.64,4196.0,120.8873,120.9169,120.8479,120.9169,4196.0
2022-12-29 12:10:00,122.64,122.64,122.45,122.48,3796.0,120.9169,120.9169,120.7296,120.7592,3796.0
2022-12-29 12:15:00,122.47,122.49,122.28,122.28,2000.0,120.7493,120.769,120.562,120.562,2000.0
2022-12-29 12:20:00,122.3,122.37,122.27,122.28,1832.0,120.5817,120.6507,120.5521,120.562,1832.0
2022-12-29 12:25:00,122.26,122.26,122.12,122.12,4292.0,120.5423,120.5423,120.4042,120.4042,4292.0
2022-12-29 12:30:00,122.1,122.24,122.07,122.21,5561.0,120.3845,120.5225,120.3549,120.493,5561.0
2022-12-29 12:35:00,122.22,122.23,122.15,122.23,3276.0,120.5028,120.5127,120.4338,120.5127,3276.0
2022-12-29 12:40:00,122.24,122.24,122.13,122.17,2912.0,120.5225,120.5225,120.4141,120.4535,2912.0
2022-12-29 12:45:00,122.14,122.16,122.05,122.07,2705.0,120.4239,120.4437,120.3352,120.3549,2705.0
2022-12-29 12:50:00,122.14,122.31,122.14,122.31,2524.0,120.4239,120.5915,120.4239,120.5915,2524.0
2022-12-29 12:55:00,122.35,122.46,122.32,122.42,5650.0,120.631,120.7394,120.6014,120.7,5650.0
2022-12-29 13:00:00,122.4,122.45,122.28,122.33,4000.0,120.6803,120.7296,120.562,120.6113,4000.0
2022-12-29 13:05:00,122.3,122.35,122.23,122.25,6500.0,120.5817,120.631,120.5127,120.5324,6500.0
2022-12-29 13:10:00,122.29,122.36,122.29,122.36,3185.0,120.5718,120.6408,120.5718,120.6408,3185.0
2022-12-29 13:15:00,122.35,122.47,122.35,122.43,4096.0,120.631,120.7493,120.631,120.7099,4096.0
2022-12-29 13:20:00,122.43,122.54,122.42,122.54,8649.0,120.7099,120.8183,120.7,120.8183,8649.0
2022-12-29 13:25:00,122.54,122.65,122.52,122.58,6385.0,120.8183,120.9268,120.7986,120.8578,6385.0
2022-12-29 13:30:00,122.6,122.64,122.59,122.61,4277.0,120.8775,120.9169,120.8676,120.8873,4277.0
2022-12-29 13:35:00,122.61,122.61,122.4,122.46,3059.0,120.8873,120.8873,120.6803,120.7394,3059.0
2022-12-29 13:40:00,122.47,122.6,122.47,122.57,3228.0,120.7493,120.8775,120.7493,120.8479,3228.0
2022-12-29 13:45:00,122.59,122.59,122.5,122.52,4012.0,120.8676,120.8676,120.7789,120.7986,4012.0
2022-12-29 13:50:00,122.49,122.49,122.38,122.42,4286.0,120.769,120.769,120.6606,120.7,4286.0
2022-12-29 13:55:00,122.39,122.51,122.39,122.49,2400.0,120.6704,120.7887,120.6704,120.769,2400.0
2022-12-29 14:00:00,122.5,122.56,122.46,122.46,2420.0,120.7789,120.838,120.7394,120.7394,2420.0
2022-12-29 14:05:00,122.47,122.49,122.37,122.39,2113.0,120.7493,120.769,120.6507,120.6704,2113.0
2022-12-29 14:10:00,122.41,122.45,122.31,122.37,2116.0,120.6901,120.7296,120.5915,120.6507,2116.0
2022-12-29 14:15:00,122.36,122.47,122.31,122.44,3680.0,120.6408,120.7493,120.5915,120.7197,3680.0
2022-12-29 14:20:00,122.45,122.47,122.41,122.47,3417.0,120.7296,120.7493,120.6901,120.7493,3417.0
2022-12-29 14:25:00,122.45,122.51,122.37,122.37,3973.0,120.7296,120.7887,120.6507,120.6507,3973.0
2022-12-29 14:30:00,122.37,122.4,122.32,122.39,2781.0,120.6507,120.6803,120.6014,120.6704,2781.0
2022-12-29 14:35:00,122.4,122.51,122.4,122.5,2500.0,120.6803,120.7887,120.6803,120.7789,2500.0
2022-12-29 14:40:00,122.49,122.58,122.46,122.56,4085.0,120.769,120.8578,120.7394,120.838,4085.0
2022-12-29 14:45:00,122.55,122.55,122.37,122.38,4230.0,120.8282,120.8282,120.6507,120.6606,4230.0
2022-12-29 14:50:00,122.38,122.4,122.29,122.29,4484.0,120.6606,120.6803,120.5718,120.5718,4484.0
2022-12-29 14:55:00,122.32,122.41,122.32,122.38,2650.0,120.6014,120.6901,120.6014,120.6606,2650.0
2022-12-29 15:00:00,122.38,122.39,122.31,122.36,3679.0,120.6606,120.6704,120.5915,120.6408,3679.0
2022-12-29 15:05:00,122.34,122.38,122.28,122.36,5486.0,120.6211,120.6606,120.562,120.6408,5486.0
2022-12-29 15:10:00,122.34,122.34,122.19,122.32,11150.0,120.6211,120.6211,120.4732,120.6014,11150.0
2022-12-29 15:15:00,122.31,122.48,122.29,122.45,16046.0,120.5915,120.7592,120.5718,120.7296,16046.0
2022-12-29 15:20:00,122.49,122.58,122.49,122.5,6683.0,120.769,120.8578,120.769,120.7789,6683.0
2022-12-29 15:25:00,122.5,122.56,122.45,122.52,13005.0,120.7789,120.838,120.7296,120.7986,13005.0
2022-12-29 15:30:00,122.52,122.65,122.52,122.54,8322.0,120.7986,120.9268,120.7986,120.8183,8322.0
2022-12-29 15:35:00,122.53,122.59,122.5,122.53,12310.0,120.8085,120.8676,120.7789,120.8085,12310.0
2022-12-29 15:40:00,122.52,122.54,122.48,122.5,14331.0,120.7986,120.8183,120.7592,120.7789,14331.0
2022-12-29 15:45:00,122.48,122.49,122.33,122.37,17443.0,120.7592,120.769,120.6113,120.6507,17443.0
2022-12-29 15:50:00,122.39,122.44,122.26,122.38,34410.0,120.6704,120.7197,120.5423,120.6606,34410.0
2022-12-29 15:55:00,122.38,122.41,122.17,122.2,82717.0,120.6606,120.6901,120.4535,120.4831,82717.0
2022-12-30 09:30:00,121.78,121.86,120.83,121.0,16619.0,120.069,120.1479,119.1323,119.3,16619.0
2022-12-30 09:35:00,121.15,121.46,121.06,121.46,9058.0,119.4478,119.7535,119.3591,119.7535,9058.0
2022-12-30 09:40:00,121.41,121.59,121.27,121.49,4733.0,119.7042,119.8817,119.5662,119.7831,4733.0
2022-12-30 09:45:00,121.49,121.49,120.79,120.79,3016.0,119.7831,119.7831,119.0929,119.0929,3016.0
2022-12-30 09:50:00,120.79,121.15,120.79,121.05,2000.0,119.0929,119.4478,119.0929,119.3493,2000.0
2022-12-30 09:55:00,121.07,121.29,120.97,121.29,2139.0,119.369,119.5859,119.2704,119.5859,2139.0
2022-12-30 10:00:00,121.19,121.19,121.1,121.11,2099.0,119.4873,119.4873,119.3985,119.4084,2099.0
2022-12-30 10:05:00,121.11,121.23,121.03,121.21,3545.0,119.4084,119.5267,119.3295,119.507,3545.0
2022-12-30 10:10:00,121.24,121.33,121.21,121.31,4180.0,119.5366,119.6253,119.507,119.6056,4180.0
2022-12-30 10:15:00,121.37,121.7,121.33,121.68,3173.0,119.6648,119.9901,119.6253,119.9704,3173.0
2022-12-30 10:20:00,121.72,121.74,121.58,121.74,4151.0,120.0098,120.0296,119.8718,120.0296,4151.0
2022-12-30 10:25:00,121.76,121.79,121.55,121.58,3700.0,120.0493,120.0789,119.8422,119.8718,3700.0
2022-12-30 10:30:00,121.58,121.63,121.47,121.58,4118.0,119.8718,119.9211,119.7634,119.8718,4118.0
2022-12-30 10:35:00,121.53,121.59,121.48,121.55,5433.0,119.8225,119.8817,119.7732,119.8422,5433.0
2022-12-30 10:40:00,121.58,121.66,121.51,121.62,6172.0,119.8718,119.9507,119.8028,119.9112,6172.0
2022-12-30 10:45:00,121.59,121.76,121.49,121.76,5200.0,119.8817,120.0493,119.7831,120.0493,5200.0
2022-12-30 10:50:00,121.74,121.74,121.54,121.54,2887.0,120.0296,120.0296,119.8324,119.8324,2887.0
2022-12-30 10:55:00,121.52,121.52,121.37,121.43,5032.0,119.8126,119.8126,119.6648,119.7239,5032.0
2022-12-30 11:00:00,121.43,121.58,121.43,121.55,2812.0,119.7239,119.8718,119.7239,119.8422,2812.0
2022-12-30 11:05:00,121.56,121.68,121.55,121.67,3537.0,119.8521,119.9704,119.8422,119.9605,3537.0
2022-12-30 11:10:00,121.65,121.67,121.46,121.54,5571.0,119.9408,119.9605,119.7535,119.8324,5571.0
2022-12-30 11:15:00,121.54,121.57,121.41,121.41,1700.0,119.8324,119.8619,119.7042,119.7042,1700.0
2022-12-30 11:20:00,121.43,121.43,121.3,121.3,2915.0,119.7239,119.7239,119.5957,119.5957,2915.0
2022-12-30 11:25:00,121.33,121.43,121.33,121.39,5066.0,119.6253,119.7239,119.6253,119.6845,5066.0
2022-12-30 11:30:00,121.34,121.49,121.31,121.45,4608.0,119.6352,119.7831,119.6056,119.7436,4608.0
2022-12-30 11:35:00,121.43,121.43,121.34,121.39,2600.0,119.7239,119.7239,119.6352,119.6845,2600.0
2022-12-30 11:40:00,121.39,121.46,121.34,121.46,6072.0,119.6845,119.7535,119.6352,119.7535,6072.0
2022-12-30 11:45:00,121.49,121.54,121.46,121.5,3228.0,119.7831,119.8324,119.7535,119.7929,3228.0
2022-12-30 11:50:00,121.53,121.58,121.49,121.57,3763.0,119.8225,119.8718,119.7831,119.8619,3763.0
2022-12-30 11:55:00,121.55,121.62,121.47,121.56,5155.0,119.8422,119.9112,119.7634,119.8521,5155.0
2022-12-30 12:00:00,121.56,121.56,121.4,121.42,3200.0,119.8521,119.8521,119.6943,119.7141,3200.0
2022-12-30 12:05:00,121.4,121.53,121.39,121.52,1527.0,119.6943,119.8225,119.6845,119.8126,1527.0
2022-12-30 12:10:00,121.54,121.6,121.45,121.54,5536.0,119.8324,119.8915,119.7436,119.8324,5536.0
2022-12-30 12:15:00,121.55,121.69,121.49,121.5,3004.0,119.8422,119.9803,119.7831,119.7929,3004.0
2022-12-30 12:20:00,121.5,121.55,121.48,121.54,2200.0,119.7929,119.8422,119.7732,119.8324,2200.0
2022-12-30 12:25:00,121.52,121.53,121.41,121.48,2294.0,119.8126,119.8225,119.7042,119.7732,2294.0
2022-12-30 12:30:00,121.5,121.55,121.46,121.53,1845.0,119.7929,119.8422,119.7535,119.8225,1845.0
2022-12-30 12:35:00,121.53,121.56,121.47,121.47,3289.0,119.8225,119.8521,119.7634,119.7634,3289.0
2022-12-30 12:40:00,121.48,121.52,121.44,121.5,2481.0,119.7732,119.8126,119.7338,119.7929,2481.0
2022-12-30 12:45:00,121.53,121.57,121.48,121.48,4082.0,119.8225,119.8619,119.7732,119.7732,4082.0
2022-12-30 12:50:00,121.51,121.58,121.5,121.55,4457.0,119.8028,119.8718,119.7929,119.8422,4457.0
2022-12-30 12:55:00,121.53,121.66,121.52,121.65,2864.0,119.8225,119.9507,119.8126,119.9408,2864.0
2022-12-30 13:00:00,121.67,121.67,121.57,121.61,2116.0,119.9605,119.9605,119.8619,119.9014,2116.0
2022-12-30 13:05:00,121.57,121.57,121.53,121.54,700.0,119.8619,119.8619,119.8225,119.8324,700.0
2022-12-30 13:10:00,121.51,121.51,121.47,121.48,1400.0,119.8028,119.8028,119.7634,119.7732,1400.0
2022-12-30 13:15:00,121.46,121.46,121.34,121.37,4936.0,119.7535,119.7535,119.6352,119.6648,4936.0
2022-12-30 13:20:00,121.36,121.37,121.08,121.1,6633.0,119.6549,119.6648,119.3788,119.3985,6633.0
2022-12-30 13:25:00,121.12,121.17,121.04,121.17,3481.0,119.4183,119.4676,119.3394,119.4676,3481.0
2022-12-30 13:30:00,121.19,121.3,121.19,121.29,1300.0,119.4873,119.5957,119.4873,119.5859,1300.0
2022-12-30 13:35:00,121.3,121.34,121.23,121.25,2628.0,119.5957,119.6352,119.5267,119.5464,2628.0
2022-12-30 13:40:00,121.25,121.27,121.15,121.21,3635.0,119.5464,119.5662,119.4478,119.507,3635.0
2022-12-30 13:45:00,121.18,121.2,121.13,121.2,1962.0,119.4774,119.4971,119.4281,119.4971,1962.0
2022-12-30 13:50:00,121.21,121.26,121.19,121.26,1400.0,119.507,119.5563,119.4873,119.5563,1400.0
2022-12-30 13:55:00,121.22,121.23,121.19,121.2,1700.0,119.5169,119.5267,119.4873,119.4971,1700.0
2022-12-30 14:00:00,121.2,121.21,121.06,121.07,2945.0,119.4971,119.507,119.3591,119.369,2945.0
2022-12-30 14:05:00,121.05,121.07,121.02,121.05,1252.0,119.3493,119.369,119.3197,119.3493,1252.0
2022-12-30 14:10:00,121.03,121.09,121.02,121.05,3656.0,119.3295,119.3887,119.3197,119.3493,3656.0
2022-12-30 14:15:00,121.0,121.1,120.98,121.07,3029.0,119.3,119.3985,119.2802,119.369,3029.0
2022-12-30 14:20:00,121.07,121.14,121.07,121.14,1920.0,119.369,119.438,119.369,119.438,1920.0
2022-12-30 14:25:00,121.13,121.2,121.12,121.19,2356.0,119.4281,119.4971,119.4183,119.4873,2356.0
2022-12-30 14:30:00,121.16,121.27,121.16,121.25,2090.0,119.4577,119.5662,119.4577,119.5464,2090.0
2022-12-30 14:35:00,121.27,121.27,121.23,121.26,2074.0,119.5662,119.5662,119.5267,119.5563,2074.0
2022-12-30 14:40:00,121.24,121.28,121.21,121.26,3017.0,119.5366,119.576,119.507,119.5563,3017.0
2022-12-30 14:45:00,121.29,121.3,121.2,121.22,2200.0,119.5859,119.5957,119.4971,119.5169,2200.0
2022-12-30 14:50:00,121.2,121.24,121.14,121.14,3153.0,119.4971,119.5366,119.438,119.438,3153.0
2022-12-30 14:55:00,121.12,121.14,121.08,121.08,3552.0,119.4183,119.438,119.3788,119.3788,3552.0
2022-12-30 15:00:00,121.1,121.27,121.09,121.25,4240.0,119.3985,119.5662,119.3887,119.5464,4240.0
2022-12-30 15:05:00,121.24,121.36,121.22,121.34,4613.0,119.5366,119.6549,119.5169,119.6352,4613.0
2022-12-30 15:10:00,121.34,121.51,121.31,121.48,6299.0,119.6352,119.8028,119.6056,119.7732,6299.0
2022-12-30 15:15:00,121.5,121.63,121.47,121.49,5769.0,119.7929,119.9211,119.7634,119.7831,5769.0
2022-12-30 15:20:00,121.53,121.53,121.42,121.48,2393.0,119.8225,119.8225,119.7141,119.7732,2393.0
2022-12-30 15:25:00,121.46,121.46,121.39,121.46,3249.0,119.7535,119.7535,119.6845,119.7535,3249.0
2022-12-30 15:30:00,121.46,121.78,121.45,121.77,6453.0,119.7535,120.069,119.7436,120.0591,6453.0
2022-12-30 15:35:00,121.75,121.81,121.69,121.77,19718.0,120.0394,120.0986,119.9803,120.0591,19718.0
2022-12-30 15:40:00,121.77,121.83,121.67,121.79,16161.0,120.0591,120.1183,119.9605,120.0789,16161.0
2022-12-30 15:45:00,121.79,122.08,121.78,122.07,19312.0,120.0789,120.3648,120.069,120.3549,19312.0
2022-12-30 15:50:00,122.09,122.33,122.03,122.18,58141.0,120.3746,120.6113,120.3155,120.4634,58141.0
2022-12-30 15:55:00,122.22,122.32,122.08,122.19,79403.0,120.5028,120.6014,120.3648,120.4732,79403.0
2023-01-03 09:30:00,123.59,124.39,122.72,124.12,49654.0,121.8536,122.6423,120.9958,122.3761,49654.0
2023-01-03 09:35:00,124.17,124.49,124.05,124.39,15634.0,122.4254,122.7409,122.3071,122.6423,15634.0
2023-01-03 09:40:00,124.46,124.7,124.37,124.37,15561.0,122.7113,122.948,122.6226,122.6226,15561.0
2023-01-03 09:45:00,124.46,124.5,123.95,124.24,22432.0,122.7113,122.7508,122.2085,122.4944,22432.0
2023-01-03 09:50:00,124.27,124.38,123.78,123.92,5558.0,122.524,122.6325,122.0409,122.1789,5558.0
2023-01-03 09:55:00,123.93,123.93,123.65,123.77,7217.0,122.1888,122.1888,121.9127,122.031,7217.0
2023-01-03 10:00:00,123.8,123.86,123.68,123.83,10982.0,122.0606,122.1198,121.9423,122.0902,10982.0
2023-01-03 10:05:00,123.91,124.0,123.78,123.79,14615.0,122.1691,122.2578,122.0409,122.0508,14615.0
2023-01-03 10:10:00,123.79,123.84,123.68,123.75,5255.0,122.0508,122.1001,121.9423,122.0113,5255.0
2023-01-03 10:15:00,123.71,123.79,123.55,123.57,9465.0,121.9719,122.0508,121.8141,121.8338,9465.0
2023-01-03 10:20:00,123.57,123.71,123.49,123.62,7910.0,121.8338,121.9719,121.755,121.8831,7910.0
2023-01-03 10:25:00,123.66,123.72,123.59,123.71,6920.0,121.9226,121.9817,121.8536,121.9719,6920.0
2023-01-03 10:30:00,123.69,123.73,123.54,123.61,9732.0,121.9522,121.9916,121.8043,121.8733,9732.0
2023-01-03 10:35:00,123.6,123.67,123.45,123.49,8615.0,121.8634,121.9324,121.7155,121.755,8615.0
2023-01-03 10:40:00,123.5,123.53,123.23,123.27,10829.0,121.7648,121.7944,121.4986,121.5381,10829.0
2023-01-03 10:45:00,123.31,123.67,123.28,123.58,19862.0,121.5775,121.9324,121.5479,121.8437,19862.0
2023-01-03 10:50:00,123.6,123.6,123.36,123.36,3654.0,121.8634,121.8634,121.6268,121.6268,3654.0
2023-01-03 10:55:00,123.4,123.66,123.39,123.66,3808.0,121.6662,121.9226,121.6564,121.9226,3808.0
2023-01-03 11:00:00,123.64,123.71,123.47,123.52,14023.0,121.9029,121.9719,121.7353,121.7845,14023.0
2023-01-03 11:05:00,123.55,123.56,123.34,123.34,5850.0,121.8141,121.824,121.6071,121.6071,5850.0
2023-01-03 11:10:00,123.23,123.28,123.0,123.0,5838.0,121.4986,121.5479,121.2719,121.2719,5838.0
2023-01-03 11:15:00,122.95,123.01,122.92,122.92,5745.0,121.2226,121.2817,121.193,121.193,5745.0
2023-01-03 11:20:00,122.89,123.18,122.87,123.13,5325.0,121.1634,121.4493,121.1437,121.4,5325.0
2023-01-03 11:25:00,123.13,123.16,122.85,122.99,6599.0,121.4,121.4296,121.124,121.262,6599.0
2023-01-03 11:30:00,122.95,122.95,122.55,122.64,7707.0,121.2226,121.2226,120.8282,120.9169,7707.0
2023-01-03 11:35:00,122.67,122.91,122.67,122.85,6536.0,120.9465,121.1831,120.9465,121.124,6536.0
2023-01-03 11:40:00,122.84,122.86,122.71,122.77,4442.0,121.1141,121.1338,120.9859,121.0451,4442.0
2023-01-03 11:45:00,122.76,122.77,122.67,122.75,3042.0,121.0352,121.0451,120.9465,121.0254,3042.0
2023-01-03 11:50:00,122.73,122.91,122.7,122.79,4203.0,121.0056,121.1831,120.9761,121.0648,4203.0
2023-01-03 11:55:00,122.82,122.89,122.75,122.79,4350.0,121.0944,121.1634,121.0254,121.0648,4350.0
2023-01-03 12:00:00,122.8,122.82,122.72,122.81,8314.0,121.0747,121.0944,120.9958,121.0845,8314.0
2023-01-03 12:05:00,122.8,122.98,122.8,122.95,14623.0,121.0747,121.2521,121.0747,121.2226,14623.0
2023-01-03 12:10:00,122.94,123.09,122.92,123.04,14257.0,121.2127,121.3606,121.193,121.3113,14257.0
2023-01-03 12:15:00,123.05,123.06,122.97,123.03,8114.0,121.3212,121.331,121.2423,121.3014,8114.0
2023-01-03 12:20:00,123.05,123.06,122.8,122.83,18361.0,121.3212,121.331,121.0747,121.1042,18361.0
2023-01-03 12:25:00,122.86,122.98,122.86,122.93,16059.0,121.1338,121.2521,121.1338,121.2028,16059.0
2023-01-03 12:30:00,122.94,123.07,122.94,122.98,12982.0,121.2127,121.3409,121.2127,121.2521,12982.0
2023-01-03 12:35:00,123.0,123.0,122.84,122.84,2060.0,121.2719,121.2719,121.1141,121.1141,2060.0
2023-01-03 12:40:00,122.87,122.88,122.74,122.75,4493.0,121.1437,121.1535,121.0155,121.0254,4493.0
2023-01-03 12:45:00,122.73,122.74,122.48,122.57,3500.0,121.0056,121.0155,120.7592,120.8479,3500.0
2023-01-03 12:50:00,122.53,122.53,122.4,122.48,8321.0,120.8085,120.8085,120.6803,120.7592,8321.0
2023-01-03 12:55:00,122.45,122.67,122.42,122.63,7208.0,120.7296,120.9465,120.7,120.9071,7208.0
2023-01-03 13:00:00,122.68,122.72,122.65,122.71,3472.0,120.9563,120.9958,120.9268,120.9859,3472.0
2023-01-03 13:05:00,122.68,122.73,122.63,122.71,6699.0,120.9563,121.0056,120.9071,120.9859,6699.0
2023-01-03 13:10:00,122.7,122.77,122.64,122.66,7040.0,120.9761,121.0451,120.9169,120.9366,7040.0
2023-01-03 13:15:00,122.64,122.73,122.59,122.59,3615.0,120.9169,121.0056,120.8676,120.8676,3615.0
2023-01-03 13:20:00,122.58,122.66,122.58,122.63,5147.0,120.8578,120.9366,120.8578,120.9071,5147.0
2023-01-03 13:25:00,122.65,122.86,122.65,122.79,12163.0,120.9268,121.1338,120.9268,121.0648,12163.0
2023-01-03 13:30:00,122.8,122.83,122.7,122.72,6662.0,121.0747,121.1042,120.9761,120.9958,6662.0
2023-01-03 13:35:00,122.71,122.78,122.69,122.72,4095.0,120.9859,121.0549,120.9662,120.9958,4095.0
2023-01-03 13:40:00,122.73,122.78,122.7,122.75,3061.0,121.0056,121.0549,120.9761,121.0254,3061.0
2023-01-03 13:45:00,122.76,122.77,122.71,122.77,3400.0,121.0352,121.0451,120.9859,121.0451,3400.0
2023-01-03 13:50:00,122.76,122.9,122.69,122.78,13227.0,121.0352,121.1733,120.9662,121.0549,13227.0
2023-01-03 13:55:00,122.8,122.92,122.76,122.87,7043.0,121.0747,121.193,121.0352,121.1437,7043.0
2023-01-03 14:00:00,122.87,122.89,122.72,122.78,6614.0,121.1437,121.1634,120.9958,121.0549,6614.0
2023-01-03 14:05:00,122.76,122.82,122.74,122.8,4487.0,121.0352,121.0944,121.0155,121.0747,4487.0
2023-01-03 14:10:00,122.8,122.8,122.65,122.69,1970.0,121.0747,121.0747,120.9268,120.9662,1970.0
2023-01-03 14:15:00,122.73,122.77,122.64,122.68,3915.0,121.0056,121.0451,120.9169,120.9563,3915.0
2023-01-03 14:20:00,122.69,122.72,122.55,122.58,6142.0,120.9662,120.9958,120.8282,120.8578,6142.0
2023-01-03 14:25:00,122.59,122.59,122.51,122.52,3706.0,120.8676,120.8676,120.7887,120.7986,3706.0
2023-01-03 14:30:00,122.55,122.55,122.33,122.4,4741.0,120.8282,120.8282,120.6113,120.6803,4741.0
2023-01-03 14:35:00,122.36,122.44,122.32,122.4,5489.0,120.6408,120.7197,120.6014,120.6803,5489.0
2023-01-03 14:40:00,122.41,122.67,122.41,122.67,6469.0,120.6901,120.9465,120.6901,120.9465,6469.0
2023-01-03 14:45:00,122.66,123.04,122.66,122.96,5201.0,120.9366,121.3113,120.9366,121.2324,5201.0
2023-01-03 14:50:00,122.93,122.94,122.84,122.89,5303.0,121.2028,121.2127,121.1141,121.1634,5303.0
2023-01-03 14:55:00,122.91,122.94,122.82,122.82,4600.0,121.1831,121.2127,121.0944,121.0944,4600.0
2023-01-03 15:00:00,122.89,123.0,122.82,122.91,4515.0,121.1634,121.2719,121.0944,121.1831,4515.0
2023-01-03 15:05:00,122.94,122.95,122.86,122.9,4008.0,121.2127,121.2226,121.1338,121.1733,4008.0
2023-01-03 15:10:00,122.91,123.06,122.9,123.04,7781.0,121.1831,121.331,121.1733,121.3113,7781.0
2023-01-03 15:15:00,123.04,123.16,123.04,123.07,7339.0,121.3113,121.4296,121.3113,121.3409,7339.0
2023-01-03 15:20:00,123.05,123.05,122.82,122.84,8024.0,121.3212,121.3212,121.0944,121.1141,8024.0
2023-01-03 15:25:00,122.84,122.99,122.82,122.98,13935.0,121.1141,121.262,121.0944,121.2521,13935.0
2023-01-03 15:30:00,123.02,123.21,123.01,123.13,13048.0,121.2916,121.4789,121.2817,121.4,13048.0
2023-01-03 15:35:00,123.13,123.15,122.96,122.99,14937.0,121.4,121.4197,121.2324,121.262,14937.0
2023-01-03 15:40:00,122.96,122.96,122.66,122.66,18275.0,121.2324,121.2324,120.9366,120.9366,18275.0
2023-01-03 15:45:00,122.66,122.75,122.54,122.68,26799.0,120.9366,121.0254,120.8183,120.9563,26799.0
2023-01-03 15:50:00,122.7,122.91,122.61,122.88,36954.0,120.9761,121.1831,120.8873,121.1535,36954.0
2023-01-03 15:55:00,122.85,123.0,122.77,122.8,82920.0,121.124,121.2719,121.0451,121.0747,82920.0
2023-01-04 09:30:00,123.56,124.1,123.4,124.04,16164.0,121.824,122.3564,121.6662,122.2972,16164.0
2023-01-04 09:35:00,124.14,124.5,123.98,124.48,11408.0,122.3958,122.7508,122.2381,122.7311,11408.0
2023-01-04 09:40:00,124.73,124.95,124.63,124.74,5749.0,122.9775,123.1945,122.879,122.9874,5749.0
2023-01-04 09:45:00,124.74,124.74,124.04,124.22,18400.0,122.9874,122.9874,122.2972,122.4747,18400.0
2023-01-04 09:50:00,124.28,124.56,124.26,124.46,3496.0,122.5339,122.8099,122.5142,122.7113,3496.0
2023-01-04 09:55:00,124.67,124.75,124.52,124.7,2750.0,122.9184,122.9973,122.7705,122.948,2750.0
2023-01-04 10:00:00,124.81,124.9,123.96,123.98,5218.0,123.0564,123.1452,122.2184,122.2381,5218.0
2023-01-04 10:05:00,123.98,123.98,123.78,123.87,1700.0,122.2381,122.2381,122.0409,122.1296,1700.0
2023-01-04 10:10:00,123.78,123.91,123.59,123.9,6174.0,122.0409,122.1691,121.8536,122.1592,6174.0
2023-01-04 10:15:00,123.99,124.07,123.99,124.07,900.0,122.2479,122.3268,122.2479,122.3268,900.0
2023-01-04 10:20:00,124.07,124.13,123.9,124.0,5382.0,122.3268,122.386,122.1592,122.2578,5382.0
2023-01-04 10:25:00,124.09,124.28,124.08,124.27,1964.0,122.3465,122.5339,122.3367,122.524,1964.0
2023-01-04 10:30:00,124.29,124.4,124.15,124.3,3403.0,122.5437,122.6522,122.4057,122.5536,3403.0
2023-01-04 10:35:00,124.3,124.48,124.24,124.28,13945.0,122.5536,122.7311,122.4944,122.5339,13945.0
2023-01-04 10:40:00,124.3,124.62,124.26,124.62,3144.0,122.5536,122.8691,122.5142,122.8691,3144.0
2023-01-04 10:45:00,124.6,124.99,124.6,124.83,14127.0,122.8494,123.2339,122.8494,123.0761,14127.0
2023-01-04 10:50:00,124.83,124.89,124.7,124.82,6710.0,123.0761,123.1353,122.948,123.0663,6710.0
2023-01-04 10:55:00,124.79,125.03,124.78,125.0,9727.0,123.0367,123.2733,123.0268,123.2438,9727.0
2023-01-04 11:00:00,124.98,125.03,124.9,124.91,5792.0,123.224,123.2733,123.1452,123.155,5792.0
2023-01-04 11:05:00,124.88,124.97,124.77,124.96,6319.0,123.1254,123.2142,123.017,123.2043,6319.0
2023-01-04 11:10:00,124.98,125.12,124.89,124.98,11950.0,123.224,123.3621,123.1353,123.224,11950.0
2023-01-04 11:15:00,125.05,125.18,125.04,125.15,5595.0,123.2931,123.4212,123.2832,123.3916,5595.0
2023-01-04 11:20:00,125.11,125.26,125.11,125.19,7858.0,123.3522,123.5001,123.3522,123.4311,7858.0
2023-01-04 11:25:00,125.19,125.3,125.09,125.25,8542.0,123.4311,123.5395,123.3325,123.4902,8542.0
2023-01-04 11:30:00,125.27,125.67,125.27,125.67,9143.0,123.51,123.9043,123.51,123.9043,9143.0
2023-01-04 11:35:00,125.68,125.86,125.68,125.85,10910.0,123.9142,124.0917,123.9142,124.0818,10910.0
2023-01-04 11:40:00,125.88,125.91,125.77,125.77,6844.0,124.1114,124.141,124.0029,124.0029,6844.0
2023-01-04 11:45:00,125.79,125.86,125.71,125.81,7610.0,124.0227,124.0917,123.9438,124.0424,7610.0
2023-01-04 11:50:00,125.8,125.87,125.71,125.75,7706.0,124.0325,124.1015,123.9438,123.9832,7706.0
2023-01-04 11:55:00,125.72,125.77,125.56,125.57,3720.0,123.9536,124.0029,123.7959,123.8057,3720.0
2023-01-04 12:00:00,125.58,125.68,125.42,125.47,12144.0,123.8156,123.9142,123.6579,123.7072,12144.0
2023-01-04 12:05:00,125.48,125.58,125.48,125.53,3811.0,123.717,123.8156,123.717,123.7663,3811.0
2023-01-04 12:10:00,125.5,125.5,125.43,125.47,4309.0,123.7367,123.7367,123.6677,123.7072,4309.0
2023-01-04 12:15:00,125.46,125.54,125.41,125.54,7734.0,123.6973,123.7762,123.648,123.7762,7734.0
2023-01-04 12:20:00,125.57,125.66,125.57,125.66,2326.0,123.8057,123.8945,123.8057,123.8945,2326.0
2023-01-04 12:25:00,125.66,125.7,125.61,125.66,5928.0,123.8945,123.9339,123.8452,123.8945,5928.0
2023-01-04 12:30:00,125.66,125.89,125.65,125.87,3129.0,123.8945,124.1212,123.8846,124.1015,3129.0
2023-01-04 12:35:00,125.84,126.03,125.84,126.03,5516.0,124.072,124.2593,124.072,124.2593,5516.0
2023-01-04 12:40:00,126.0,126.12,125.94,126.1,10574.0,124.2297,124.348,124.1705,124.3283,10574.0
2023-01-04 12:45:00,126.12,126.2,126.04,126.06,10138.0,124.348,124.4269,124.2691,124.2889,10138.0
2023-01-04 12:50:00,126.06,126.14,125.95,125.96,6906.0,124.2889,124.3677,124.1804,124.1903,6906.0
2023-01-04 12:55:00,125.96,125.96,125.74,125.74,8742.0,124.1903,124.1903,123.9734,123.9734,8742.0
2023-01-04 13:00:00,125.71,125.71,125.38,125.56,6142.0,123.9438,123.9438,123.6184,123.7959,6142.0
2023-01-04 13:05:00,125.57,125.6,125.43,125.5,6581.0,123.8057,123.8353,123.6677,123.7367,6581.0
2023-01-04 13:10:00,125.49,125.49,125.35,125.41,6062.0,123.7269,123.7269,123.5888,123.648,6062.0
2023-01-04 13:15:00,125.42,125.43,125.29,125.36,5996.0,123.6579,123.6677,123.5297,123.5987,5996.0
2023-01-04 13:20:00,125.32,125.33,125.24,125.31,2100.0,123.5593,123.5691,123.4804,123.5494,2100.0
2023-01-04 13:25:00,125.31,125.33,125.29,125.31,2812.0,123.5494,123.5691,123.5297,123.5494,2812.0
2023-01-04 13:30:00,125.33,125.6,125.33,125.58,2574.0,123.5691,123.8353,123.5691,123.8156,2574.0
2023-01-04 13:35:00,125.56,125.69,125.56,125.69,2230.0,123.7959,123.9241,123.7959,123.9241,2230.0
2023-01-04 13:40:00,125.73,125.78,125.65,125.67,3141.0,123.9635,124.0128,123.8846,123.9043,3141.0
2023-01-04 13:45:00,125.64,125.66,125.52,125.56,5665.0,123.8748,123.8945,123.7564,123.7959,5665.0
2023-01-04 13:50:00,125.54,125.61,125.54,125.6,2352.0,123.7762,123.8452,123.7762,123.8353,2352.0
2023-01-04 13:55:00,125.58,125.58,125.25,125.25,6354.0,123.8156,123.8156,123.4902,123.4902,6354.0
2023-01-04 14:00:00,125.43,125.68,124.91,125.3,13112.0,123.6677,123.9142,123.155,123.5395,13112.0
2023-01-04 14:05:00,125.37,125.58,125.15,125.15,13865.0,123.6086,123.8156,123.3916,123.3916,13865.0
2023-01-04 14:10:00,125.12,125.28,125.08,125.27,5809.0,123.3621,123.5198,123.3226,123.51,5809.0
2023-01-04 14:15:00,125.34,125.57,125.32,125.47,4378.0,123.579,123.8057,123.5593,123.7072,4378.0
2023-01-04 14:20:00,125.41,125.46,125.04,125.1,4705.0,123.648,123.6973,123.2832,123.3423,4705.0
2023-01-04 14:25:00,125.03,125.05,124.43,124.43,6701.0,123.2733,123.2931,122.6818,122.6818,6701.0
2023-01-04 14:30:00,124.49,124.81,124.43,124.81,7588.0,122.7409,123.0564,122.6818,123.0564,7588.0
2023-01-04 14:35:00,124.8,124.87,124.76,124.82,4428.0,123.0466,123.1156,123.0071,123.0663,4428.0
2023-01-04 14:40:00,124.76,125.05,124.74,124.87,7285.0,123.0071,123.2931,122.9874,123.1156,7285.0
2023-01-04 14:45:00,124.87,124.92,124.69,124.71,17322.0,123.1156,123.1649,122.9381,122.9578,17322.0
2023-01-04 14:50:00,124.65,124.73,124.51,124.67,12209.0,122.8987,122.9775,122.7606,122.9184,12209.0
2023-01-04 14:55:00,124.67,124.93,124.66,124.93,7778.0,122.9184,123.1747,122.9085,123.1747,7778.0
2023-01-04 15:00:00,124.94,125.14,124.93,125.13,2864.0,123.1846,123.3818,123.1747,123.3719,2864.0
2023-01-04 15:05:00,125.16,125.18,124.95,125.03,5334.0,123.4015,123.4212,123.1945,123.2733,5334.0
2023-01-04 15:10:00,125.05,125.07,124.85,124.98,6361.0,123.2931,123.3128,123.0959,123.224,6361.0
2023-01-04 15:15:00,124.98,125.08,124.91,124.92,8688.0,123.224,123.3226,123.155,123.1649,8688.0
2023-01-04 15:20:00,124.96,124.96,124.73,124.79,5700.0,123.2043,123.2043,122.9775,123.0367,5700.0
2023-01-04 15:25:00,124.81,124.98,124.7,124.7,6461.0,123.0564,123.224,122.948,122.948,6461.0
2023-01-04 15:30:00,124.63,124.66,124.46,124.5,10486.0,122.879,122.9085,122.7113,122.7508,10486.0
2023-01-04 15:35:00,124.48,124.51,124.28,124.32,13145.0,122.7311,122.7606,122.5339,122.5733,13145.0
2023-01-04 15:40:00,124.32,124.34,124.21,124.32,21610.0,122.5733,122.593,122.4649,122.5733,21610.0
2023-01-04 15:45:00,124.3,124.42,124.24,124.42,22343.0,122.5536,122.6719,122.4944,122.6719,22343.0
2023-01-04 15:50:00,124.42,124.56,124.41,124.56,32820.0,122.6719,122.8099,122.662,122.8099,32820.0
2023-01-04 15:55:00,124.56,125.06,124.56,125.0,108820.0,122.8099,123.3029,122.8099,123.2438,108820.0
2023-01-05 09:30:00,124.56,124.99,124.04,124.56,24144.0,122.8099,123.2339,122.2972,122.8099,24144.0
2023-01-05 09:35:00,124.8,124.9,124.61,124.82,2025.0,123.0466,123.1452,122.8592,123.0663,2025.0
2023-01-05 09:40:00,124.67,124.7,124.17,124.26,6681.0,122.9184,122.948,122.4254,122.5142,6681.0
2023-01-05 09:45:00,124.25,124.6,124.24,124.36,7683.0,122.5043,122.8494,122.4944,122.6127,7683.0
2023-01-05 09:50:00,124.41,124.63,124.38,124.46,3678.0,122.662,122.879,122.6325,122.7113,3678.0
2023-01-05 09:55:00,124.54,124.69,124.52,124.6,2505.0,122.7902,122.9381,122.7705,122.8494,2505.0
2023-01-05 10:00:00,124.6,124.76,124.48,124.65,3823.0,122.8494,123.0071,122.7311,122.8987,3823.0
2023-01-05 10:05:00,124.59,125.14,124.5,124.87,5993.0,122.8395,123.3818,122.7508,123.1156,5993.0
2023-01-05 10:10:00,124.97,124.99,124.82,124.91,1500.0,123.2142,123.2339,123.0663,123.155,1500.0
2023-01-05 10:15:00,124.83,124.97,124.81,124.87,1961.0,123.0761,123.2142,123.0564,123.1156,1961.0
2023-01-05 10:20:00,124.81,124.87,124.62,124.69,2881.0,123.0564,123.1156,122.8691,122.9381,2881.0
2023-01-05 10:25:00,124.74,124.96,124.74,124.85,1459.0,122.9874,123.2043,122.9874,123.0959,1459.0
2023-01-05 10:30:00,124.83,124.87,124.69,124.69,2509.0,123.0761,123.1156,122.9381,122.9381,2509.0
2023-01-05 10:35:00,124.64,124.74,124.54,124.67,3861.0,122.8888,122.9874,122.7902,122.9184,3861.0
2023-01-05 10:40:00,124.72,124.95,124.57,124.94,3390.0,122.9677,123.1945,122.8198,123.1846,3390.0
2023-01-05 10:45:00,124.93,125.0,124.88,125.0,3215.0,123.1747,123.2438,123.1254,123.2438,3215.0
2023-01-05 10:50:00,124.99,124.99,124.67,124.68,1725.0,123.2339,123.2339,122.9184,122.9282,1725.0
2023-01-05 10:55:00,124.7,124.72,124.47,124.48,2545.0,122.948,122.9677,122.7212,122.7311,2545.0
2023-01-05 11:00:00,124.49,124.54,124.41,124.5,1518.0,122.7409,122.7902,122.662,122.7508,1518.0
2023-01-05 11:05:00,124.62,124.62,124.5,124.59,1584.0,122.8691,122.8691,122.7508,122.8395,1584.0
2023-01-05 11:10:00,124.58,124.67,124.49,124.49,2570.0,122.8297,122.9184,122.7409,122.7409,2570.0
2023-01-05 11:15:00,124.49,124.51,124.46,124.48,900.0,122.7409,122.7606,122.7113,122.7311,900.0
2023-01-05 11:20:00,124.48,124.48,124.23,124.25,1452.0,122.7311,122.7311,122.4846,122.5043,1452.0
2023-01-05 11:25:00,124.32,124.43,124.24,124.43,3688.0,122.5733,122.6818,122.4944,122.6818,3688.0
2023-01-05 11:30:00,124.43,124.51,124.43,124.47,3731.0,122.6818,122.7606,122.6818,122.7212,3731.0
2023-01-05 11:35:00,124.48,124.58,124.48,124.55,2267.0,122.7311,122.8297,122.7311,122.8001,2267.0
2023-01-05 11:40:00,124.58,124.77,124.54,124.77,4178.0,122.8297,123.017,122.7902,123.017,4178.0
2023-01-05 11:45:00,124.77,124.87,124.73,124.73,3141.0,123.017,123.1156,122.9775,122.9775,3141.0
2023-01-05 11:50:00,124.73,124.78,124.65,124.68,10576.0,122.9775,123.0268,122.8987,122.9282,10576.0
2023-01-05 11:55:00,124.67,124.74,124.65,124.74,1700.0,122.9184,122.9874,122.8987,122.9874,1700.0
2023-01-05 12:00:00,124.71,124.85,124.67,124.79,1600.0,122.9578,123.0959,122.9184,123.0367,1600.0
2023-01-05 12:05:00,124.81,124.82,124.71,124.74,2300.0,123.0564,123.0663,122.9578,122.9874,2300.0
2023-01-05 12:10:00,124.68,124.68,124.34,124.35,1394.0,122.9282,122.9282,122.593,122.6029,1394.0
2023-01-05 12:15:00,124.34,124.46,124.27,124.28,2500.0,122.593,122.7113,122.524,122.5339,2500.0
2023-01-05 12:20:00,124.28,124.47,124.27,124.47,1600.0,122.5339,122.7212,122.524,122.7212,1600.0
2023-01-05 12:25:00,124.47,124.54,124.43,124.54,3873.0,122.7212,122.7902,122.6818,122.7902,3873.0
2023-01-05 12:30:00,124.52,124.81,124.52,124.8,2528.0,122.7705,123.0564,122.7705,123.0466,2528.0
2023-01-05 12:35:00,124.78,124.82,124.72,124.75,5625.0,123.0268,123.0663,122.9677,122.9973,5625.0
2023-01-05 12:40:00,124.71,124.71,124.57,124.57,2131.0,122.9578,122.9578,122.8198,122.8198,2131.0
2023-01-05 12:45:00,124.51,124.51,124.36,124.43,2700.0,122.7606,122.7606,122.6127,122.6818,2700.0
2023-01-05 12:50:00,124.43,124.47,124.37,124.37,3634.0,122.6818,122.7212,122.6226,122.6226,3634.0
2023-01-05 12:55:00,124.41,124.49,124.33,124.33,3719.0,122.662,122.7409,122.5832,122.5832,3719.0
2023-01-05 13:00:00,124.34,124.47,124.32,124.45,3145.0,122.593,122.7212,122.5733,122.7015,3145.0
2023-01-05 13:05:00,124.47,124.58,124.46,124.58,1914.0,122.7212,122.8297,122.7113,122.8297,1914.0
2023-01-05 13:10:00,124.6,124.6,124.54,124.56,3500.0,122.8494,122.8494,122.7902,122.8099,3500.0
2023-01-05 13:15:00,124.5,124.59,124.49,124.59,1005.0,122.7508,122.8395,122.7409,122.8395,1005.0
2023-01-05 13:20:00,124.59,125.17,124.59,125.17,5950.0,122.8395,123.4114,122.8395,123.4114,5950.0
2023-01-05 13:25:00,125.16,125.34,125.12,125.17,3740.0,123.4015,123.579,123.3621,123.4114,3740.0
2023-01-05 13:30:00,125.17,125.27,125.06,125.08,3133.0,123.4114,123.51,123.3029,123.3226,3133.0
2023-01-05 13:35:00,125.12,125.13,124.96,124.97,1318.0,123.3621,123.3719,123.2043,123.2142,1318.0
2023-01-05 13:40:00,124.95,125.05,124.94,124.94,3004.0,123.1945,123.2931,123.1846,123.1846,3004.0
2023-01-05 13:45:00,124.95,125.01,124.92,124.95,2628.0,123.1945,123.2536,123.1649,123.1945,2628.0
2023-01-05 13:50:00,124.92,124.92,124.87,124.87,1642.0,123.1649,123.1649,123.1156,123.1156,1642.0
2023-01-05 13:55:00,124.79,124.85,124.69,124.73,2400.0,123.0367,123.0959,122.9381,122.9775,2400.0
2023-01-05 14:00:00,124.69,124.91,124.69,124.89,3183.0,122.9381,123.155,122.9381,123.1353,3183.0
2023-01-05 14:05:00,124.9,125.04,124.9,124.95,5955.0,123.1452,123.2832,123.1452,123.1945,5955.0
2023-01-05 14:10:00,124.92,124.92,124.76,124.76,2300.0,123.1649,123.1649,123.0071,123.0071,2300.0
2023-01-05 14:15:00,124.76,124.93,124.76,124.93,3650.0,123.0071,123.1747,123.0071,123.1747,3650.0
2023-01-05 14:20:00,125.0,125.05,124.91,125.03,3572.0,123.2438,123.2931,123.155,123.2733,3572.0
2023-01-05 14:25:00,125.05,125.05,124.89,124.89,5296.0,123.2931,123.2931,123.1353,123.1353,5296.0
2023-01-05 14:30:00,124.87,124.92,124.87,124.87,1300.0,123.1156,123.1649,123.1156,123.1156,1300.0
2023-01-05 14:35:00,124.92,125.23,124.91,125.17,2675.0,123.1649,123.4705,123.155,123.4114,2675.0
2023-01-05 14:40:00,125.27,125.29,125.14,125.19,3229.0,123.51,123.5297,123.3818,123.4311,3229.0
2023-01-05 14:45:00,125.21,125.26,125.17,125.19,6944.0,123.4508,123.5001,123.4114,123.4311,6944.0
2023-01-05 14:50:00,125.19,125.19,125.05,125.1,3830.0,123.4311,123.4311,123.2931,123.3423,3830.0
2023-01-05 14:55:00,125.11,125.11,124.89,124.9,4718.0,123.3522,123.3522,123.1353,123.1452,4718.0
2023-01-05 15:00:00,124.89,124.89,124.79,124.83,2702.0,123.1353,123.1353,123.0367,123.0761,2702.0
2023-01-05 15:05:00,124.83,124.85,124.71,124.71,3138.0,123.0761,123.0959,122.9578,122.9578,3138.0
2023-01-05 15:10:00,124.71,124.8,124.65,124.8,3912.0,122.9578,123.0466,122.8987,123.0466,3912.0
2023-01-05 15:15:00,124.81,124.85,124.55,124.56,7488.0,123.0564,123.0959,122.8001,122.8099,7488.0
2023-01-05 15:20:00,124.53,124.68,124.53,124.66,4773.0,122.7804,122.9282,122.7804,122.9085,4773.0
2023-01-05 15:25:00,124.68,124.7,124.58,124.64,7511.0,122.9282,122.948,122.8297,122.8888,7511.0
2023-01-05 15:30:00,124.63,124.73,124.55,124.68,10701.0,122.879,122.9775,122.8001,122.9282,10701.0
2023-01-05 15:35:00,124.68,124.78,124.68,124.7,7002.0,122.9282,123.0268,122.9282,122.948,7002.0
2023-01-05 15:40:00,124.69,124.69,124.39,124.44,10460.0,122.9381,122.9381,122.6423,122.6916,10460.0
2023-01-05 15:45:00,124.45,124.64,124.45,124.63,14933.0,122.7015,122.8888,122.7015,122.879,14933.0
2023-01-05 15:50:00,124.61,124.64,124.47,124.53,25764.0,122.8592,122.8888,122.7212,122.7804,25764.0
2023-01-05 15:55:00,124.58,124.72,124.54,124.67,49231.0,122.8297,122.9677,122.7902,122.9184,49231.0
2023-01-06 09:30:00,125.17,125.85,124.05,125.05,53274.0,123.4114,124.0818,122.3071,123.2931,53274.0
2023-01-06 09:35:00,125.01,125.05,123.69,123.73,11352.0,123.2536,123.2931,121.9522,121.9916,11352.0
2023-01-06 09:40:00,123.92,124.09,123.01,123.15,32191.0,122.1789,122.3465,121.2817,121.4197,32191.0
2023-01-06 09:45:00,123.12,123.67,123.04,123.67,15747.0,121.3902,121.9324,121.3113,121.9324,15747.0
2023-01-06 09:50:00,123.67,124.16,123.6,124.09,24384.0,121.9324,122.4156,121.8634,122.3465,24384.0
2023-01-06 09:55:00,124.06,124.13,123.77,123.84,18650.0,122.317,122.386,122.031,122.1001,18650.0
2023-01-06 10:00:00,123.94,124.34,123.92,124.01,7617.0,122.1986,122.593,122.1789,122.2677,7617.0
2023-01-06 10:05:00,124.1,124.52,123.95,124.52,3081.0,122.3564,122.7705,122.2085,122.7705,3081.0
2023-01-06 10:10:00,124.38,124.56,124.28,124.38,2853.0,122.6325,122.8099,122.5339,122.6325,2853.0
2023-01-06 10:15:00,124.46,124.63,124.37,124.57,4898.0,122.7113,122.879,122.6226,122.8198,4898.0
2023-01-06 10:20:00,124.54,124.58,124.27,124.52,15669.0,122.7902,122.8297,122.524,122.7705,15669.0
2023-01-06 10:25:00,124.51,124.51,124.06,124.07,2846.0,122.7606,122.7606,122.317,122.3268,2846.0
2023-01-06 10:30:00,124.15,124.27,124.13,124.27,5558.0,122.4057,122.524,122.386,122.524,5558.0
2023-01-06 10:35:00,124.27,124.54,124.27,124.51,10408.0,122.524,122.7902,122.524,122.7606,10408.0
2023-01-06 10:40:00,124.55,124.77,124.49,124.49,23787.0,122.8001,123.017,122.7409,122.7409,23787.0
2023-01-06 10:45:00,124.47,124.64,124.47,124.58,8839.0,122.7212,122.8888,122.7212,122.8297,8839.0
2023-01-06 10:50:00,124.56,124.6,124.45,124.48,4425.0,122.8099,122.8494,122.7015,122.7311,4425.0
2023-01-06 10:55:00,124.5,124.53,124.29,124.48,5235.0,122.7508,122.7804,122.5437,122.7311,5235.0
2023-01-06 11:00:00,124.5,124.65,124.47,124.51,21633.0,122.7508,122.8987,122.7212,122.7606,21633.0
2023-01-06 11:05:00,124.55,124.67,124.46,124.64,21187.0,122.8001,122.9184,122.7113,122.8888,21187.0
2023-01-06 11:10:00,124.67,124.74,124.54,124.54,3073.0,122.9184,122.9874,122.7902,122.7902,3073.0
2023-01-06 11:15:00,124.5,124.64,124.44,124.56,5925.0,122.7508,122.8888,122.6916,122.8099,5925.0
2023-01-06 11:20:00,124.61,124.75,124.58,124.72,3750.0,122.8592,122.9973,122.8297,122.9677,3750.0
2023-01-06 11:25:00,124.68,124.68,124.51,124.55,13275.0,122.9282,122.9282,122.7606,122.8001,13275.0
2023-01-06 11:30:00,124.55,124.66,124.41,124.66,3217.0,122.8001,122.9085,122.662,122.9085,3217.0
2023-01-06 11:35:00,124.67,124.75,124.22,124.24,28708.0,122.9184,122.9973,122.4747,122.4944,28708.0
2023-01-06 11:40:00,124.24,124.38,123.82,124.21,40023.0,122.4944,122.6325,122.0803,122.4649,40023.0
2023-01-06 11:45:00,124.23,124.36,124.05,124.08,11390.0,122.4846,122.6127,122.3071,122.3367,11390.0
2023-01-06 11:50:00,124.08,124.44,124.08,124.38,20580.0,122.3367,122.6916,122.3367,122.6325,20580.0
2023-01-06 11:55:00,124.39,124.41,124.07,124.08,17350.0,122.6423,122.662,122.3268,122.3367,17350.0
2023-01-06 12:00:00,124.06,124.19,123.85,124.04,44994.0,122.317,122.4451,122.1099,122.2972,44994.0
2023-01-06 12:05:00,124.11,124.15,123.69,123.81,24641.0,122.3663,122.4057,121.9522,122.0705,24641.0
2023-01-06 12:10:00,123.75,124.22,123.75,124.15,7028.0,122.0113,122.4747,122.0113,122.4057,7028.0
2023-01-06 12:15:00,124.29,124.3,123.91,123.97,9998.0,122.5437,122.5536,122.1691,122.2282,9998.0
2023-01-06 12:20:00,123.97,123.99,123.68,123.69,12427.0,122.2282,122.2479,121.9423,121.9522,12427.0
2023-01-06 12:25:00,123.71,123.87,123.7,123.87,3703.0,121.9719,122.1296,121.962,122.1296,3703.0
2023-01-06 12:30:00,123.87,123.89,123.48,123.54,13239.0,122.1296,122.1493,121.7451,121.8043,13239.0
2023-01-06 12:35:00,123.54,123.7,123.44,123.63,28594.0,121.8043,121.962,121.7057,121.893,28594.0
2023-01-06 12:40:00,123.68,123.68,123.53,123.65,16759.0,121.9423,121.9423,121.7944,121.9127,16759.0
2023-01-06 12:45:00,123.71,123.91,123.62,123.62,15162.0,121.9719,122.1691,121.8831,121.8831,15162.0
2023-01-06 12:50:00,123.65,123.65,123.42,123.56,12249.0,121.9127,121.9127,121.686,121.824,12249.0
2023-01-06 12:55:00,123.54,123.65,123.44,123.65,5530.0,121.8043,121.9127,121.7057,121.9127,5530.0
2023-01-06 13:00:00,123.68,123.93,123.66,123.93,4243.0,121.9423,122.1888,121.9226,122.1888,4243.0
2023-01-06 13:05:00,124.02,124.4,124.02,124.38,15700.0,122.2775,122.6522,122.2775,122.6325,15700.0
2023-01-06 13:10:00,124.39,124.56,124.34,124.56,4385.0,122.6423,122.8099,122.593,122.8099,4385.0
2023-01-06 13:15:00,124.6,124.74,124.54,124.58,2678.0,122.8494,122.9874,122.7902,122.8297,2678.0
2023-01-06 13:20:00,124.6,124.6,124.19,124.32,20975.0,122.8494,122.8494,122.4451,122.5733,20975.0
2023-01-06 13:25:00,124.36,124.45,124.35,124.41,1534.0,122.6127,122.7015,122.6029,122.662,1534.0
2023-01-06 13:30:00,124.41,124.41,124.28,124.28,4177.0,122.662,122.662,122.5339,122.5339,4177.0
2023-01-06 13:35:00,124.3,124.35,124.21,124.31,9526.0,122.5536,122.6029,122.4649,122.5634,9526.0
2023-01-06 13:40:00,124.32,124.47,124.31,124.32,5307.0,122.5733,122.7212,122.5634,122.5733,5307.0
2023-01-06 13:45:00,124.34,124.38,124.28,124.36,5340.0,122.593,122.6325,122.5339,122.6127,5340.0
2023-01-06 13:50:00,124.34,124.5,124.27,124.46,4646.0,122.593,122.7508,122.524,122.7113,4646.0
2023-01-06 13:55:00,124.52,124.94,124.52,124.75,9099.0,122.7705,123.1846,122.7705,122.9973,9099.0
2023-01-06 14:00:00,124.76,124.86,124.74,124.8,3310.0,123.0071,123.1057,122.9874,123.0466,3310.0
2023-01-06 14:05:00,124.85,124.85,124.59,124.71,10783.0,123.0959,123.0959,122.8395,122.9578,10783.0
2023-01-06 14:10:00,124.75,124.96,124.73,124.95,3428.0,122.9973,123.2043,122.9775,123.1945,3428.0
2023-01-06 14:15:00,124.92,124.99,124.89,124.99,1369.0,123.1649,123.2339,123.1353,123.2339,1369.0
2023-01-06 14:20:00,124.99,125.08,124.78,124.78,16898.0,123.2339,123.3226,123.0268,123.0268,16898.0
2023-01-06 14:25:00,124.82,125.05,124.79,124.83,22027.0,123.0663,123.2931,123.0367,123.0761,22027.0
2023-01-06 14:30:00,124.89,125.05,124.89,124.96,11901.0,123.1353,123.2931,123.1353,123.2043,11901.0
2023-01-06 14:35:00,124.94,124.96,124.88,124.92,7976.0,123.1846,123.2043,123.1254,123.1649,7976.0
2023-01-06 14:40:00,124.9,124.93,124.65,124.78,21398.0,123.1452,123.1747,122.8987,123.0268,21398.0
2023-01-06 14:45:00,124.77,124.82,124.72,124.76,11290.0,123.017,123.0663,122.9677,123.0071,11290.0
2023-01-06 14:50:00,124.77,124.9,124.76,124.78,11288.0,123.017,123.1452,123.0071,123.0268,11288.0
2023-01-06 14:55:00,124.8,124.82,124.55,124.56,32549.0,123.0466,123.0663,122.8001,122.8099,32549.0
2023-01-06 15:00:00,124.53,124.71,124.38,124.63,48606.0,122.7804,122.9578,122.6325,122.879,48606.0
2023-01-06 15:05:00,124.65,124.66,124.36,124.38,36794.0,122.8987,122.9085,122.6127,122.6325,36794.0
2023-01-06 15:10:00,124.41,124.52,124.34,124.37,37456.0,122.662,122.7705,122.593,122.6226,37456.0
2023-01-06 15:15:00,124.39,124.53,124.25,124.27,56590.0,122.6423,122.7804,122.5043,122.524,56590.0
2023-01-06 15:20:00,124.3,124.35,123.97,123.99,78648.0,122.5536,122.6029,122.2282,122.2479,78648.0
2023-01-06 15:25:00,124.01,124.15,123.91,124.06,40501.0,122.2677,122.4057,122.1691,122.317,40501.0
2023-01-06 15:30:00,124.06,124.19,123.85,123.9,54702.0,122.317,122.4451,122.1099,122.1592,54702.0
2023-01-06 15:35:00,123.89,124.08,123.76,123.84,50562.0,122.1493,122.3367,122.0212,122.1001,50562.0
2023-01-06 15:40:00,123.84,124.43,123.78,124.38,63498.0,122.1001,122.6818,122.0409,122.6325,63498.0
2023-01-06 15:45:00,124.38,124.45,123.82,123.86,55697.0,122.6325,122.7015,122.0803,122.1198,55697.0
2023-01-06 15:50:00,123.86,123.91,123.62,123.85,97549.0,122.1198,122.1691,121.8831,122.1099,97549.0
2023-01-06 15:55:00,123.87,124.03,123.78,123.87,220592.0,122.1296,122.2874,122.0409,122.1296,220592.0
2023-01-09 09:30:00,123.87,123.89,123.42,123.73,17988.0,122.1296,122.1493,121.686,121.9916,17988.0
2023-01-09 09:35:00,123.75,124.24,123.7,124.21,3656.0,122.0113,122.4944,121.962,122.4649,3656.0
2023-01-09 09:40:00,124.2,124.32,123.61,124.32,13341.0,122.455,122.5733,121.8733,122.5733,13341.0
2023-01-09 09:45:00,124.25,124.44,124.24,124.39,7724.0,122.5043,122.6916,122.4944,122.6423,7724.0
2023-01-09 09:50:00,124.43,124.66,124.34,124.48,10361.0,122.6818,122.9085,122.593,122.7311,10361.0
2023-01-09 09:55:00,124.51,124.73,124.49,124.6,12647.0,122.7606,122.9775,122.7409,122.8494,12647.0
2023-01-09 10:00:00,124.63,124.72,124.43,124.61,23063.0,122.879,122.9677,122.6818,122.8592,23063.0
2023-01-09 10:05:00,124.61,124.61,124.4,124.56,13893.0,122.8592,122.8592,122.6522,122.8099,13893.0
2023-01-09 10:10:00,124.58,124.59,124.36,124.36,15060.0,122.8297,122.8395,122.6127,122.6127,15060.0
2023-01-09 10:15:00,124.38,124.67,124.36,124.67,22079.0,122.6325,122.9184,122.6127,122.9184,22079.0
2023-01-09 10:20:00,124.67,124.69,124.39,124.61,12481.0,122.9184,122.9381,122.6423,122.8592,12481.0
2023-01-09 10:25:00,124.59,125.1,124.55,125.04,34253.0,122.8395,123.3423,122.8001,123.2832,34253.0
2023-01-09 10:30:00,124.98,125.2,124.9,125.13,11246.0,123.224,123.4409,123.1452,123.3719,11246.0
2023-01-09 10:35:00,125.12,125.5,125.12,125.32,11589.0,123.3621,123.7367,123.3621,123.5593,11589.0
2023-01-09 10:40:00,125.33,125.42,125.29,125.32,14419.0,123.5691,123.6579,123.5297,123.5593,14419.0
2023-01-09 10:45:00,125.33,125.41,125.21,125.33,16921.0,123.5691,123.648,123.4508,123.5691,16921.0
2023-01-09 10:50:00,125.31,125.54,125.28,125.5,8480.0,123.5494,123.7762,123.5198,123.7367,8480.0
2023-01-09 10:55:00,125.51,125.72,125.44,125.66,10421.0,123.7466,123.9536,123.6776,123.8945,10421.0
2023-01-09 11:00:00,125.69,125.94,125.66,125.86,6616.0,123.9241,124.1705,123.8945,124.0917,6616.0
2023-01-09 11:05:00,125.86,126.02,125.86,125.9,6738.0,124.0917,124.2494,124.0917,124.1311,6738.0
2023-01-09 11:10:00,125.9,125.94,125.84,125.93,5546.0,124.1311,124.1705,124.072,124.1607,5546.0
2023-01-09 11:15:00,125.89,125.92,125.62,125.65,7733.0,124.1212,124.1508,123.855,123.8846,7733.0
2023-01-09 11:20:00,125.64,125.7,125.61,125.63,6261.0,123.8748,123.9339,123.8452,123.8649,6261.0
2023-01-09 11:25:00,125.63,125.8,125.59,125.62,9032.0,123.8649,124.0325,123.8255,123.855,9032.0
2023-01-09 11:30:00,125.6,125.73,125.6,125.68,8257.0,123.8353,123.9635,123.8353,123.9142,8257.0
2023-01-09 11:35:00,125.7,125.94,125.7,125.73,4911.0,123.9339,124.1705,123.9339,123.9635,4911.0
2023-01-09 11:40:00,125.75,125.77,125.65,125.71,4746.0,123.9832,124.0029,123.8846,123.9438,4746.0
2023-01-09 11:45:00,125.7,125.73,125.57,125.57,10170.0,123.9339,123.9635,123.8057,123.8057,10170.0
2023-01-09 11:50:00,125.6,125.61,125.48,125.49,8804.0,123.8353,123.8452,123.717,123.7269,8804.0
2023-01-09 11:55:00,125.49,125.49,125.35,125.49,3087.0,123.7269,123.7269,123.5888,123.7269,3087.0
2023-01-09 12:00:00,125.5,125.66,125.43,125.65,5597.0,123.7367,123.8945,123.6677,123.8846,5597.0
2023-01-09 12:05:00,125.6,125.63,125.55,125.6,7622.0,123.8353,123.8649,123.786,123.8353,7622.0
2023-01-09 12:10:00,125.61,125.77,125.61,125.73,6670.0,123.8452,124.0029,123.8452,123.9635,6670.0
2023-01-09 12:15:00,125.73,125.73,125.52,125.54,6409.0,123.9635,123.9635,123.7564,123.7762,6409.0
2023-01-09 12:20:00,125.55,125.56,125.41,125.41,4192.0,123.786,123.7959,123.648,123.648,4192.0
2023-01-09 12:25:00,125.42,125.63,125.41,125.63,13926.0,123.6579,123.8649,123.648,123.8649,13926.0
2023-01-09 12:30:00,125.66,125.82,125.62,125.63,5033.0,123.8945,124.0522,123.855,123.8649,5033.0
2023-01-09 12:35:00,125.63,125.64,125.38,125.38,5046.0,123.8649,123.8748,123.6184,123.6184,5046.0
2023-01-09 12:40:00,125.33,125.33,125.15,125.16,4336.0,123.5691,123.5691,123.3916,123.4015,4336.0
2023-01-09 12:45:00,125.12,125.42,125.06,125.41,21770.0,123.3621,123.6579,123.3029,123.648,21770.0
2023-01-09 12:50:00,125.42,125.47,125.33,125.36,9692.0,123.6579,123.7072,123.5691,123.5987,9692.0
2023-01-09 12:55:00,125.38,125.38,125.16,125.16,5356.0,123.6184,123.6184,123.4015,123.4015,5356.0
2023-01-09 13:00:00,125.2,125.25,125.14,125.16,6309.0,123.4409,123.4902,123.3818,123.4015,6309.0
2023-01-09 13:05:00,125.18,125.2,125.12,125.14,3899.0,123.4212,123.4409,123.3621,123.3818,3899.0
2023-01-09 13:10:00,125.1,125.34,125.09,125.29,7800.0,123.3423,123.579,123.3325,123.5297,7800.0
2023-01-09 13:15:00,125.25,125.48,125.25,125.35,6891.0,123.4902,123.717,123.4902,123.5888,6891.0
2023-01-09 13:20:00,125.36,125.5,125.35,125.39,6904.0,123.5987,123.7367,123.5888,123.6283,6904.0
2023-01-09 13:25:00,125.37,125.37,125.12,125.21,8611.0,123.6086,123.6086,123.3621,123.4508,8611.0
2023-01-09 13:30:00,125.2,125.2,125.06,125.07,5488.0,123.4409,123.4409,123.3029,123.3128,5488.0
2023-01-09 13:35:00,125.06,125.09,124.92,125.07,6261.0,123.3029,123.3325,123.1649,123.3128,6261.0
2023-01-09 13:40:00,125.09,125.11,125.02,125.1,4283.0,123.3325,123.3522,123.2635,123.3423,4283.0
2023-01-09 13:45:00,125.01,125.05,124.93,125.05,3425.0,123.2536,123.2931,123.1747,123.2931,3425.0
2023-01-09 13:50:00,125.07,125.13,124.93,124.95,6159.0,123.3128,123.3719,123.1747,123.1945,6159.0
2023-01-09 13:55:00,124.95,124.98,124.83,124.83,6983.0,123.1945,123.224,123.0761,123.0761,6983.0
2023-01-09 14:00:00,124.84,124.97,124.84,124.94,4777.0,123.086,123.2142,123.086,123.1846,4777.0
2023-01-09 14:05:00,124.91,124.96,124.71,124.96,5123.0,123.155,123.2043,122.9578,123.2043,5123.0
2023-01-09 14:10:00,124.95,125.0,124.81,124.82,6429.0,123.1945,123.2438,123.0564,123.0663,6429.0
2023-01-09 14:15:00,124.8,124.82,124.69,124.71,5456.0,123.0466,123.0663,122.9381,122.9578,5456.0
2023-01-09 14:20:00,124.74,124.99,124.73,124.99,8986.0,122.9874,123.2339,122.9775,123.2339,8986.0
2023-01-09 14:25:00,125.01,125.09,124.91,124.92,12310.0,123.2536,123.3325,123.155,123.1649,12310.0
2023-01-09 14:30:00,124.85,124.93,124.75,124.8,4013.0,123.0959,123.1747,122.9973,123.0466,4013.0
2023-01-09 14:35:00,124.75,124.82,124.74,124.8,6182.0,122.9973,123.0663,122.9874,123.0466,6182.0
2023-01-09 14:40:00,124.8,124.91,124.76,124.91,4161.0,123.0466,123.155,123.0071,123.155,4161.0
2023-01-09 14:45:00,124.92,125.03,124.9,125.03,4560.0,123.1649,123.2733,123.1452,123.2733,4560.0
2023-01-09 14:50:00,125.04,125.09,124.97,125.0,7139.0,123.2832,123.3325,123.2142,123.2438,7139.0
2023-01-09 14:55:00,125.02,125.09,124.76,124.76,12348.0,123.2635,123.3325,123.0071,123.0071,12348.0
2023-01-09 15:00:00,124.77,124.83,124.58,124.72,31402.0,123.017,123.0761,122.8297,122.9677,31402.0
2023-01-09 15:05:00,124.72,124.91,124.72,124.89,7458.0,122.9677,123.155,122.9677,123.1353,7458.0
2023-01-09 15:10:00,124.88,124.93,124.81,124.81,8264.0,123.1254,123.1747,123.0564,123.0564,8264.0
2023-01-09 15:15:00,124.78,124.86,124.7,124.75,13347.0,123.0268,123.1057,122.948,122.9973,13347.0
2023-01-09 15:20:00,124.75,124.93,124.75,124.89,7097.0,122.9973,123.1747,122.9973,123.1353,7097.0
2023-01-09 15:25:00,124.9,124.99,124.87,124.88,6503.0,123.1452,123.2339,123.1156,123.1254,6503.0
2023-01-09 15:30:00,124.89,124.89,124.49,124.57,10504.0,123.1353,123.1353,122.7409,122.8198,10504.0
2023-01-09 15:35:00,124.54,124.68,124.46,124.47,7833.0,122.7902,122.9282,122.7113,122.7212,7833.0
2023-01-09 15:40:00,124.46,124.63,124.41,124.63,9228.0,122.7113,122.879,122.662,122.879,9228.0
2023-01-09 15:45:00,124.61,124.61,124.3,124.34,11883.0,122.8592,122.8592,122.5536,122.593,11883.0
2023-01-09 15:50:00,124.35,124.6,124.12,124.13,37864.0,122.6029,122.8494,122.3761,122.386,37864.0
2023-01-09 15:55:00,124.13,124.24,124.08,124.16,124793.0,122.386,122.4944,122.3367,122.4156,124793.0
2023-01-10 09:30:00,123.98,124.87,123.98,124.38,23527.0,122.2381,123.1156,122.2381,122.6325,23527.0
2023-01-10 09:35:00,124.38,124.73,124.27,124.32,7575.0,122.6325,122.9775,122.524,122.5733,7575.0
2023-01-10 09:40:00,124.29,124.45,123.75,123.95,26103.0,122.5437,122.7015,122.0113,122.2085,26103.0
2023-01-10 09:45:00,123.96,123.96,123.1,123.5,16250.0,122.2184,122.2184,121.3704,121.7648,16250.0
2023-01-10 09:50:00,123.53,123.63,123.13,123.56,19103.0,121.7944,121.893,121.4,121.824,19103.0
2023-01-10 09:55:00,123.49,123.77,123.42,123.42,11527.0,121.755,122.031,121.686,121.686,11527.0
2023-01-10 10:00:00,123.47,123.47,123.14,123.14,8986.0,121.7353,121.7353,121.4099,121.4099,8986.0
2023-01-10 10:05:00,123.1,123.2,123.05,123.07,20262.0,121.3704,121.469,121.3212,121.3409,20262.0
2023-01-10 10:10:00,123.07,123.29,123.04,123.14,18019.0,121.3409,121.5578,121.3113,121.4099,18019.0
2023-01-10 10:15:00,123.18,123.53,123.17,123.5,18069.0,121.4493,121.7944,121.4395,121.7648,18069.0
2023-01-10 10:20:00,123.48,123.53,123.22,123.33,6178.0,121.7451,121.7944,121.4888,121.5972,6178.0
2023-01-10 10:25:00,123.36,123.68,123.19,123.2,7972.0,121.6268,121.9423,121.4592,121.469,7972.0
2023-01-10 10:30:00,123.05,123.05,122.76,122.77,6001.0,121.3212,121.3212,121.0352,121.0451,6001.0
2023-01-10 10:35:00,122.78,122.81,122.67,122.74,6120.0,121.0549,121.0845,120.9465,121.0155,6120.0
2023-01-10 10:40:00,122.77,122.81,122.37,122.37,10063.0,121.0451,121.0845,120.6507,120.6507,10063.0
2023-01-10 10:45:00,122.42,122.49,122.3,122.44,12703.0,120.7,120.769,120.5817,120.7197,12703.0
2023-01-10 10:50:00,122.44,123.17,122.44,123.16,18125.0,120.7197,121.4395,120.7197,121.4296,18125.0
2023-01-10 10:55:00,123.19,123.44,123.19,123.22,11927.0,121.4592,121.7057,121.4592,121.4888,11927.0
2023-01-10 11:00:00,123.22,123.43,123.22,123.37,6273.0,121.4888,121.6958,121.4888,121.6367,6273.0
2023-01-10 11:05:00,123.4,123.47,123.28,123.31,6340.0,121.6662,121.7353,121.5479,121.5775,6340.0
2023-01-10 11:10:00,123.37,123.43,123.23,123.23,7466.0,121.6367,121.6958,121.4986,121.4986,7466.0
2023-01-10 11:15:00,123.28,123.61,123.27,123.5,13919.0,121.5479,121.8733,121.5381,121.7648,13919.0
2023-01-10 11:20:00,123.5,123.59,123.43,123.55,7637.0,121.7648,121.8536,121.6958,121.8141,7637.0
2023-01-10 11:25:00,123.54,123.58,123.42,123.47,11585.0,121.8043,121.8437,121.686,121.7353,11585.0
2023-01-10 11:30:00,123.45,123.53,123.27,123.3,7680.0,121.7155,121.7944,121.5381,121.5676,7680.0
2023-01-10 11:35:00,123.3,123.34,123.24,123.3,5175.0,121.5676,121.6071,121.5085,121.5676,5175.0
2023-01-10 11:40:00,123.3,123.34,123.21,123.27,5488.0,121.5676,121.6071,121.4789,121.5381,5488.0
2023-01-10 11:45:00,123.23,123.23,123.11,123.13,5271.0,121.4986,121.4986,121.3803,121.4,5271.0
2023-01-10 11:50:00,123.14,123.2,123.04,123.06,6099.0,121.4099,121.469,121.3113,121.331,6099.0
2023-01-10 11:55:00,123.06,123.14,123.05,123.08,11255.0,121.331,121.4099,121.3212,121.3507,11255.0
2023-01-10 12:00:00,123.07,123.09,122.73,122.73,10333.0,121.3409,121.3606,121.0056,121.0056,10333.0
2023-01-10 12:05:00,122.7,123.18,122.67,123.1,32683.0,120.9761,121.4493,120.9465,121.3704,32683.0
2023-01-10 12:10:00,123.14,123.25,123.14,123.2,5350.0,121.4099,121.5183,121.4099,121.469,5350.0
2023-01-10 12:15:00,123.16,123.17,123.01,123.12,11329.0,121.4296,121.4395,121.2817,121.3902,11329.0
2023-01-10 12:20:00,123.12,123.16,123.06,123.09,11207.0,121.3902,121.4296,121.331,121.3606,11207.0
2023-01-10 12:25:00,123.09,123.09,122.97,123.03,6269.0,121.3606,121.3606,121.2423,121.3014,6269.0
2023-01-10 12:30:00,123.03,123.13,123.03,123.12,5559.0,121.3014,121.4,121.3014,121.3902,5559.0
2023-01-10 12:35:00,123.16,123.36,123.13,123.34,10992.0,121.4296,121.6268,121.4,121.6071,10992.0
2023-01-10 12:40:00,123.33,123.35,123.24,123.32,15084.0,121.5972,121.6169,121.5085,121.5874,15084.0
2023-01-10 12:45:00,123.3,123.32,123.18,123.22,6045.0,121.5676,121.5874,121.4493,121.4888,6045.0
2023-01-10 12:50:00,123.25,123.29,123.22,123.23,7632.0,121.5183,121.5578,121.4888,121.4986,7632.0
2023-01-10 12:55:00,123.23,123.36,123.22,123.31,9441.0,121.4986,121.6268,121.4888,121.5775,9441.0
2023-01-10 13:00:00,123.33,123.65,123.22,123.5,12073.0,121.5972,121.9127,121.4888,121.7648,12073.0
2023-01-10 13:05:00,123.53,123.82,123.5,123.78,1955.0,121.7944,122.0803,121.7648,122.0409,1955.0
2023-01-10 13:10:00,123.78,123.78,123.7,123.73,6578.0,122.0409,122.0409,121.962,121.9916,6578.0
2023-01-10 13:15:00,123.75,123.78,123.53,123.57,9744.0,122.0113,122.0409,121.7944,121.8338,9744.0
2023-01-10 13:20:00,123.57,123.58,123.47,123.57,9573.0,121.8338,121.8437,121.7353,121.8338,9573.0
2023-01-10 13:25:00,123.57,123.6,123.49,123.53,4945.0,121.8338,121.8634,121.755,121.7944,4945.0
2023-01-10 13:30:00,123.53,123.59,123.49,123.56,7862.0,121.7944,121.8536,121.755,121.824,7862.0
2023-01-10 13:35:00,123.52,123.57,123.49,123.49,7361.0,121.7845,121.8338,121.755,121.755,7361.0
2023-01-10 13:40:00,123.51,123.52,123.27,123.31,8160.0,121.7747,121.7845,121.5381,121.5775,8160.0
2023-01-10 13:45:00,123.33,123.39,123.24,123.39,8517.0,121.5972,121.6564,121.5085,121.6564,8517.0
2023-01-10 13:50:00,123.39,123.53,123.39,123.5,1484.0,121.6564,121.7944,121.6564,121.7648,1484.0
2023-01-10 13:55:00,123.47,123.61,123.39,123.61,8422.0,121.7353,121.8733,121.6564,121.8733,8422.0
2023-01-10 14:00:00,123.64,123.69,123.59,123.63,5808.0,121.9029,121.9522,121.8536,121.893,5808.0
2023-01-10 14:05:00,123.59,123.65,123.54,123.55,12396.0,121.8536,121.9127,121.8043,121.8141,12396.0
2023-01-10 14:10:00,123.58,123.6,123.49,123.49,6771.0,121.8437,121.8634,121.755,121.755,6771.0
2023-01-10 14:15:00,123.49,123.51,123.43,123.45,5841.0,121.755,121.7747,121.6958,121.7155,5841.0
2023-01-10 14:20:00,123.45,123.59,123.45,123.59,5487.0,121.7155,121.8536,121.7155,121.8536,5487.0
2023-01-10 14:25:00,123.62,123.63,123.53,123.61,6877.0,121.8831,121.893,121.7944,121.8733,6877.0
2023-01-10 14:30:00,123.62,123.67,123.56,123.64,5005.0,121.8831,121.9324,121.824,121.9029,5005.0
2023-01-10 14:35:00,123.65,123.67,123.57,123.57,7104.0,121.9127,121.9324,121.8338,121.8338,7104.0
2023-01-10 14:40:00,123.56,123.63,123.48,123.62,10847.0,121.824,121.893,121.7451,121.8831,10847.0
2023-01-10 14:45:00,123.61,123.64,123.49,123.64,6706.0,121.8733,121.9029,121.755,121.9029,6706.0
2023-01-10 14:50:00,123.63,123.64,123.34,123.45,6766.0,121.893,121.9029,121.6071,121.7155,6766.0
2023-01-10 14:55:00,123.45,123.49,123.43,123.49,5970.0,121.7155,121.755,121.6958,121.755,5970.0
2023-01-10 15:00:00,123.5,123.53,123.32,123.38,4438.0,121.7648,121.7944,121.5874,121.6465,4438.0
2023-01-10 15:05:00,123.37,123.41,123.31,123.4,6632.0,121.6367,121.6761,121.5775,121.6662,6632.0
2023-01-10 15:10:00,123.4,123.4,123.23,123.39,10463.0,121.6662,121.6662,121.4986,121.6564,10463.0
2023-01-10 15:15:00,123.41,123.66,123.41,123.61,15782.0,121.6761,121.9226,121.6761,121.8733,15782.0
2023-01-10 15:20:00,123.61,123.64,123.49,123.53,7415.0,121.8733,121.9029,121.755,121.7944,7415.0
2023-01-10 15:25:00,123.53,123.62,123.51,123.59,7969.0,121.7944,121.8831,121.7747,121.8536,7969.0
2023-01-10 15:30:00,123.6,123.83,123.58,123.82,11932.0,121.8634,122.0902,121.8437,122.0803,11932.0
2023-01-10 15:35:00,123.82,123.88,123.72,123.81,9985.0,122.0803,122.1395,121.9817,122.0705,9985.0
2023-01-10 15:40:00,123.83,123.83,123.65,123.8,18322.0,122.0902,122.0902,121.9127,122.0606,18322.0
2023-01-10 15:45:00,123.77,123.88,123.77,123.79,26097.0,122.031,122.1395,122.031,122.0508,26097.0
2023-01-10 15:50:00,123.81,123.87,123.57,123.84,76345.0,122.0705,122.1296,121.8338,122.1001,76345.0
2023-01-10 15:55:00,123.84,124.03,123.65,124.03,111577.0,122.1001,122.2874,121.9127,122.2874,111577.0
2023-01-11 09:30:00,124.88,125.29,124.86,125.05,17957.0,123.1254,123.5297,123.1057,123.2931,17957.0
2023-01-11 09:35:00,125.17,125.27,124.78,124.92,6916.0,123.4114,123.51,123.0268,123.1649,6916.0
2023-01-11 09:40:00,124.87,125.48,124.87,125.48,13966.0,123.1156,123.717,123.1156,123.717,13966.0
2023-01-11 09:45:00,125.4,126.07,125.4,125.96,17213.0,123.6381,124.2987,123.6381,124.1903,17213.0
2023-01-11 09:50:00,126.03,126.3,125.77,126.11,77610.0,124.2593,124.5255,124.0029,124.3382,77610.0
2023-01-11 09:55:00,126.08,126.42,125.71,125.81,25118.0,124.3086,124.6438,123.9438,124.0424,25118.0
2023-01-11 10:00:00,125.79,126.07,125.76,126.03,14520.0,124.0227,124.2987,123.9931,124.2593,14520.0
2023-01-11 10:05:00,125.94,127.18,125.93,127.17,28908.0,124.1705,125.3931,124.1607,125.3833,28908.0
2023-01-11 10:10:00,127.15,127.38,126.55,126.56,22162.0,125.3635,125.5903,124.772,124.7818,22162.0
2023-01-11 10:15:00,126.54,126.84,126.5,126.64,16278.0,124.7621,125.0579,124.7227,124.8607,16278.0
2023-01-11 10:20:00,126.66,127.0,126.57,126.84,24375.0,124.8804,125.2157,124.7917,125.0579,24375.0
2023-01-11 10:25:00,126.83,127.02,126.7,126.91,8705.0,125.048,125.2354,124.9199,125.1269,8705.0
2023-01-11 10:30:00,126.98,127.02,126.54,126.58,7326.0,125.1959,125.2354,124.7621,124.8016,7326.0
2023-01-11 10:35:00,126.58,126.58,126.27,126.31,9733.0,124.8016,124.8016,124.4959,124.5353,9733.0
2023-01-11 10:40:00,126.41,126.52,126.32,126.5,8220.0,124.6339,124.7424,124.5452,124.7227,8220.0
2023-01-11 10:45:00,126.47,126.64,126.36,126.41,7791.0,124.6931,124.8607,124.5846,124.6339,7791.0
2023-01-11 10:50:00,126.41,126.52,126.32,126.44,15560.0,124.6339,124.7424,124.5452,124.6635,15560.0
2023-01-11 10:55:00,126.5,126.5,126.31,126.47,13071.0,124.7227,124.7227,124.5353,124.6931,13071.0
2023-01-11 11:00:00,126.5,127.09,126.5,127.09,16147.0,124.7227,125.3044,124.7227,125.3044,16147.0
2023-01-11 11:05:00,127.09,127.12,126.76,126.78,17936.0,125.3044,125.334,124.979,124.9987,17936.0
2023-01-11 11:10:00,126.75,126.75,126.56,126.74,3484.0,124.9692,124.9692,124.7818,124.9593,3484.0
2023-01-11 11:15:00,126.79,126.93,126.79,126.8,5260.0,125.0086,125.1466,125.0086,125.0185,5260.0
2023-01-11 11:20:00,126.84,126.88,126.51,126.73,20819.0,125.0579,125.0973,124.7325,124.9494,20819.0
2023-01-11 11:25:00,126.72,126.75,126.45,126.45,6990.0,124.9396,124.9692,124.6734,124.6734,6990.0
2023-01-11 11:30:00,126.44,126.65,126.36,126.61,14212.0,124.6635,124.8706,124.5846,124.8311,14212.0
2023-01-11 11:35:00,126.6,126.8,126.59,126.65,12165.0,124.8213,125.0185,124.8114,124.8706,12165.0
2023-01-11 11:40:00,126.65,126.87,126.56,126.87,3892.0,124.8706,125.0875,124.7818,125.0875,3892.0
2023-01-11 11:45:00,126.86,127.03,126.84,126.97,16325.0,125.0776,125.2452,125.0579,125.1861,16325.0
2023-01-11 11:50:00,126.96,126.98,126.85,126.95,2766.0,125.1762,125.1959,125.0678,125.1664,2766.0
2023-01-11 11:55:00,126.93,126.97,126.75,126.83,5200.0,125.1466,125.1861,124.9692,125.048,5200.0
2023-01-11 12:00:00,126.84,126.88,124.97,124.98,193389.0,125.0579,125.0973,123.2142,123.224,193389.0
2023-01-11 12:05:00,124.98,125.33,123.67,125.23,171033.0,123.224,123.5691,121.9324,123.4705,171033.0
2023-01-11 12:10:00,125.13,126.05,124.99,125.86,44140.0,123.3719,124.279,123.2339,124.0917,44140.0
2023-01-11 12:15:00,125.92,126.22,125.81,125.87,14546.0,124.1508,124.4466,124.0424,124.1015,14546.0
2023-01-11 12:20:00,125.86,125.87,125.54,125.85,6142.0,124.0917,124.1015,123.7762,124.0818,6142.0
2023-01-11 12:25:00,125.7,125.77,125.55,125.64,7851.0,123.9339,124.0029,123.786,123.8748,7851.0
2023-01-11 12:30:00,125.7,125.76,125.43,125.46,12607.0,123.9339,123.9931,123.6677,123.6973,12607.0
2023-01-11 12:35:00,125.48,125.48,125.27,125.28,7238.0,123.717,123.717,123.51,123.5198,7238.0
2023-01-11 12:40:00,125.25,125.56,125.2,125.39,19631.0,123.4902,123.7959,123.4409,123.6283,19631.0
2023-01-11 12:45:00,125.43,125.66,125.39,125.66,3005.0,123.6677,123.8945,123.6283,123.8945,3005.0
2023-01-11 12:50:00,125.67,125.77,125.63,125.63,3300.0,123.9043,124.0029,123.8649,123.8649,3300.0
2023-01-11 12:55:00,125.57,125.71,125.54,125.61,5739.0,123.8057,123.9438,123.7762,123.8452,5739.0
2023-01-11 13:00:00,125.65,125.71,125.52,125.68,9153.0,123.8846,123.9438,123.7564,123.9142,9153.0
2023-01-11 13:05:00,125.7,125.77,125.59,125.75,29200.0,123.9339,124.0029,123.8255,123.9832,29200.0
2023-01-11 13:10:00,125.76,125.85,125.63,125.74,13860.0,123.9931,124.0818,123.8649,123.9734,13860.0
2023-01-11 13:15:00,125.66,125.71,125.4,125.61,6816.0,123.8945,123.9438,123.6381,123.8452,6816.0
2023-01-11 13:20:00,125.59,125.59,125.48,125.53,4468.0,123.8255,123.8255,123.717,123.7663,4468.0
2023-01-11 13:25:00,125.56,125.56,125.35,125.41,6681.0,123.7959,123.7959,123.5888,123.648,6681.0
2023-01-11 13:30:00,125.37,125.55,125.33,125.53,3498.0,123.6086,123.786,123.5691,123.7663,3498.0
2023-01-11 13:35:00,125.51,125.55,125.47,125.51,4367.0,123.7466,123.786,123.7072,123.7466,4367.0
2023-01-11 13:40:00,125.48,125.54,125.41,125.54,4252.0,123.717,123.7762,123.648,123.7762,4252.0
2023-01-11 13:45:00,125.56,125.57,125.43,125.45,4536.0,123.7959,123.8057,123.6677,123.6874,4536.0
2023-01-11 13:50:00,125.43,125.47,125.33,125.35,6849.0,123.6677,123.7072,123.5691,123.5888,6849.0
2023-01-11 13:55:00,125.34,125.49,125.32,125.49,8775.0,123.579,123.7269,123.5593,123.7269,8775.0
2023-01-11 14:00:00,125.46,125.52,125.37,125.38,4144.0,123.6973,123.7564,123.6086,123.6184,4144.0
2023-01-11 14:05:00,125.38,125.39,125.16,125.19,9298.0,123.6184,123.6283,123.4015,123.4311,9298.0
2023-01-11 14:10:00,125.21,125.36,125.17,125.17,9174.0,123.4508,123.5987,123.4114,123.4114,9174.0
2023-01-11 14:15:00,125.18,125.18,125.08,125.11,4934.0,123.4212,123.4212,123.3226,123.3522,4934.0
2023-01-11 14:20:00,125.09,125.14,125.06,125.09,9116.0,123.3325,123.3818,123.3029,123.3325,9116.0
2023-01-11 14:25:00,125.12,125.43,125.12,125.43,4929.0,123.3621,123.6677,123.3621,123.6677,4929.0
2023-01-11 14:30:00,125.45,125.54,125.15,125.24,90646.0,123.6874,123.7762,123.3916,123.4804,90646.0
2023-01-11 14:35:00,125.23,125.42,125.21,125.4,5180.0,123.4705,123.6579,123.4508,123.6381,5180.0
2023-01-11 14:40:00,125.41,125.44,125.35,125.41,6107.0,123.648,123.6776,123.5888,123.648,6107.0
2023-01-11 14:45:00,125.37,125.37,125.13,125.14,6000.0,123.6086,123.6086,123.3719,123.3818,6000.0
2023-01-11 14:50:00,125.1,125.82,125.0,125.72,57940.0,123.3423,124.0522,123.2438,123.9536,57940.0
2023-01-11 14:55:00,125.73,125.88,125.61,125.88,22203.0,123.9635,124.1114,123.8452,124.1114,22203.0
2023-01-11 15:00:00,125.88,125.88,125.58,125.6,14758.0,124.1114,124.1114,123.8156,123.8353,14758.0
2023-01-11 15:05:00,125.59,125.74,125.58,125.74,3102.0,123.8255,123.9734,123.8156,123.9734,3102.0
2023-01-11 15:10:00,125.76,125.79,125.6,125.71,12454.0,123.9931,124.0227,123.8353,123.9438,12454.0
2023-01-11 15:15:00,125.74,125.87,125.7,125.83,10223.0,123.9734,124.1015,123.9339,124.0621,10223.0
2023-01-11 15:20:00,125.86,125.87,125.64,125.67,8795.0,124.0917,124.1015,123.8748,123.9043,8795.0
2023-01-11 15:25:00,125.66,125.71,125.63,125.63,9137.0,123.8945,123.9438,123.8649,123.8649,9137.0
2023-01-11 15:30:00,125.65,125.67,125.51,125.51,9051.0,123.8846,123.9043,123.7466,123.7466,9051.0
2023-01-11 15:35:00,125.52,125.55,125.45,125.48,11049.0,123.7564,123.786,123.6874,123.717,11049.0
2023-01-11 15:40:00,125.5,125.63,125.46,125.6,22879.0,123.7367,123.8649,123.6973,123.8353,22879.0
2023-01-11 15:45:00,125.61,125.86,125.53,125.86,39044.0,123.8452,124.0917,123.7663,124.0917,39044.0
2023-01-11 15:50:00,125.84,125.99,125.76,125.94,42328.0,124.072,124.2198,123.9931,124.1705,42328.0
2023-01-11 15:55:00,125.97,126.16,125.87,126.12,118084.0,124.2001,124.3875,124.1015,124.348,118084.0
2023-01-12 09:30:00,125.81,126.44,125.12,125.23,44542.0,124.0424,124.6635,123.3621,123.4705,44542.0
2023-01-12 09:35:00,125.26,125.28,124.39,124.62,30189.0,123.5001,123.5198,122.6423,122.8691,30189.0
2023-01-12 09:40:00,124.68,124.73,123.81,123.82,16077.0,122.9282,122.9775,122.0705,122.0803,16077.0
2023-01-12 09:45:00,123.82,124.61,123.62,124.55,38167.0,122.0803,122.8592,121.8831,122.8001,38167.0
2023-01-12 09:50:00,124.49,124.49,123.87,123.88,15983.0,122.7409,122.7409,122.1296,122.1395,15983.0
2023-01-12 09:55:00,123.88,124.79,123.84,124.42,27273.0,122.1395,123.0367,122.1001,122.6719,27273.0
2023-01-12 10:00:00,124.39,124.75,124.35,124.53,12590.0,122.6423,122.9973,122.6029,122.7804,12590.0
2023-01-12 10:05:00,124.49,124.68,123.9,124.03,12155.0,122.7409,122.9282,122.1592,122.2874,12155.0
2023-01-12 10:10:00,124.14,124.99,124.09,124.67,13280.0,122.3958,123.2339,122.3465,122.9184,13280.0
2023-01-12 10:15:00,124.72,125.06,124.66,125.06,9880.0,122.9677,123.3029,122.9085,123.3029,9880.0
2023-01-12 10:20:00,125.0,125.4,125.0,125.34,11493.0,123.2438,123.6381,123.2438,123.579,11493.0
2023-01-12 10:25:00,125.34,125.44,125.16,125.27,5800.0,123.579,123.6776,123.4015,123.51,5800.0
2023-01-12 10:30:00,125.31,125.81,125.08,125.78,10744.0,123.5494,124.0424,123.3226,124.0128,10744.0
2023-01-12 10:35:00,125.78,125.89,125.71,125.8,9835.0,124.0128,124.1212,123.9438,124.0325,9835.0
2023-01-12 10:40:00,125.83,125.84,125.22,125.3,10633.0,124.0621,124.072,123.4607,123.5395,10633.0
2023-01-12 10:45:00,125.31,125.37,125.05,125.21,5800.0,123.5494,123.6086,123.2931,123.4508,5800.0
2023-01-12 10:50:00,125.17,125.41,125.0,125.41,16745.0,123.4114,123.648,123.2438,123.648,16745.0
2023-01-12 10:55:00,125.41,125.54,125.28,125.28,9837.0,123.648,123.7762,123.5198,123.5198,9837.0
2023-01-12 11:00:00,125.22,125.26,125.01,125.08,8893.0,123.4607,123.5001,123.2536,123.3226,8893.0
2023-01-12 11:05:00,125.08,125.23,125.05,125.18,12870.0,123.3226,123.4705,123.2931,123.4212,12870.0
2023-01-12 11:10:00,125.2,125.39,125.15,125.39,5928.0,123.4409,123.6283,123.3916,123.6283,5928.0
2023-01-12 11:15:00,125.36,125.58,125.32,125.55,10029.0,123.5987,123.8156,123.5593,123.786,10029.0
2023-01-12 11:20:00,125.54,125.65,125.41,125.45,15796.0,123.7762,123.8846,123.648,123.6874,15796.0
2023-01-12 11:25:00,125.45,125.5,125.24,125.44,10944.0,123.6874,123.7367,123.4804,123.6776,10944.0
2023-01-12 11:30:00,125.38,125.42,125.21,125.26,7250.0,123.6184,123.6579,123.4508,123.5001,7250.0
2023-01-12 11:35:00,125.3,125.39,125.24,125.3,8203.0,123.5395,123.6283,123.4804,123.5395,8203.0
2023-01-12 11:40:00,125.3,125.38,125.24,125.38,4555.0,123.5395,123.6184,123.4804,123.6184,4555.0
2023-01-12 11:45:00,125.39,125.51,125.37,125.4,5505.0,123.6283,123.7466,123.6086,123.6381,5505.0
2023-01-12 11:50:00,125.37,125.42,125.29,125.34,9232.0,123.6086,123.6579,123.5297,123.579,9232.0
2023-01-12 11:55:00,125.32,125.46,125.23,125.44,6012.0,123.5593,123.6973,123.4705,123.6776,6012.0
2023-01-12 12:00:00,125.41,125.45,125.38,125.44,3070.0,123.648,123.6874,123.6184,123.6776,3070.0
2023-01-12 12:05:00,125.44,125.46,125.3,125.35,7646.0,123.6776,123.6973,123.5395,123.5888,7646.0
2023-01-12 12:10:00,125.36,125.42,125.33,125.39,8230.0,123.5987,123.6579,123.5691,123.6283,8230.0
2023-01-12 12:15:00,125.4,125.77,125.38,125.77,19587.0,123.6381,124.0029,123.6184,124.0029,19587.0
2023-01-12 12:20:00,125.8,125.8,125.61,125.72,18682.0,124.0325,124.0325,123.8452,123.9536,18682.0
2023-01-12 12:25:00,125.72,125.77,125.65,125.72,5352.0,123.9536,124.0029,123.8846,123.9536,5352.0
2023-01-12 12:30:00,125.68,125.87,125.68,125.84,9057.0,123.9142,124.1015,123.9142,124.072,9057.0
2023-01-12 12:35:00,125.84,125.91,125.82,125.83,7900.0,124.072,124.141,124.0522,124.0621,7900.0
2023-01-12 12:40:00,125.84,125.89,125.76,125.82,15579.0,124.072,124.1212,123.9931,124.0522,15579.0
2023-01-12 12:45:00,125.82,126.11,125.82,126.03,7090.0,124.0522,124.3382,124.0522,124.2593,7090.0
2023-01-12 12:50:00,126.04,126.25,126.04,126.12,8700.0,124.2691,124.4762,124.2691,124.348,8700.0
2023-01-12 12:55:00,126.16,126.19,125.95,125.97,8300.0,124.3875,124.417,124.1804,124.2001,8300.0
2023-01-12 13:00:00,125.97,126.2,125.97,126.14,9606.0,124.2001,124.4269,124.2001,124.3677,9606.0
2023-01-12 13:05:00,126.15,126.18,126.02,126.04,7075.0,124.3776,124.4072,124.2494,124.2691,7075.0
2023-01-12 13:10:00,126.03,126.04,125.96,125.97,4352.0,124.2593,124.2691,124.1903,124.2001,4352.0
2023-01-12 13:15:00,125.97,126.01,125.93,125.99,6347.0,124.2001,124.2396,124.1607,124.2198,6347.0
2023-01-12 13:20:00,125.99,126.03,125.9,125.92,14685.0,124.2198,124.2593,124.1311,124.1508,14685.0
2023-01-12 13:25:00,125.89,125.9,125.14,125.14,9763.0,124.1212,124.1311,123.3818,123.3818,9763.0
2023-01-12 13:30:00,125.11,125.5,125.03,125.47,16607.0,123.3522,123.7367,123.2733,123.7072,16607.0
2023-01-12 13:35:00,125.48,125.81,125.47,125.75,3539.0,123.717,124.0424,123.7072,123.9832,3539.0
2023-01-12 13:40:00,125.74,125.85,125.73,125.85,1700.0,123.9734,124.0818,123.9635,124.0818,1700.0
2023-01-12 13:45:00,125.84,126.01,125.82,125.93,5544.0,124.072,124.2396,124.0522,124.1607,5544.0
2023-01-12 13:50:00,125.9,126.08,125.89,126.05,4269.0,124.1311,124.3086,124.1212,124.279,4269.0
2023-01-12 13:55:00,126.06,126.07,125.96,125.96,5670.0,124.2889,124.2987,124.1903,124.1903,5670.0
2023-01-12 14:00:00,126.0,126.08,125.96,126.06,17221.0,124.2297,124.3086,124.1903,124.2889,17221.0
2023-01-12 14:05:00,126.09,126.1,125.86,125.94,18941.0,124.3184,124.3283,124.0917,124.1705,18941.0
2023-01-12 14:10:00,125.98,126.03,125.95,126.03,5458.0,124.21,124.2593,124.1804,124.2593,5458.0
2023-01-12 14:15:00,126.05,126.15,125.96,126.15,7205.0,124.279,124.3776,124.1903,124.3776,7205.0
2023-01-12 14:20:00,126.14,126.19,126.02,126.1,4286.0,124.3677,124.417,124.2494,124.3283,4286.0
2023-01-12 14:25:00,126.15,126.27,126.1,126.27,5983.0,124.3776,124.4959,124.3283,124.4959,5983.0
2023-01-12 14:30:00,126.23,126.28,126.16,126.25,7898.0,124.4565,124.5058,124.3875,124.4762,7898.0
2023-01-12 14:35:00,126.28,126.38,126.21,126.33,5893.0,124.5058,124.6044,124.4368,124.5551,5893.0
2023-01-12 14:40:00,126.31,126.36,126.23,126.23,8683.0,124.5353,124.5846,124.4565,124.4565,8683.0
2023-01-12 14:45:00,126.26,126.38,126.25,126.28,7738.0,124.4861,124.6044,124.4762,124.5058,7738.0
2023-01-12 14:50:00,126.26,126.26,126.06,126.07,7174.0,124.4861,124.4861,124.2889,124.2987,7174.0
2023-01-12 14:55:00,126.1,126.1,126.0,126.09,10987.0,124.3283,124.3283,124.2297,124.3184,10987.0
2023-01-12 15:00:00,126.09,126.1,125.96,126.05,14192.0,124.3184,124.3283,124.1903,124.279,14192.0
2023-01-12 15:05:00,126.05,126.05,125.8,125.82,13139.0,124.279,124.279,124.0325,124.0522,13139.0
2023-01-12 15:10:00,125.8,125.8,125.67,125.72,13326.0,124.0325,124.0325,123.9043,123.9536,13326.0
2023-01-12 15:15:00,125.72,126.01,125.71,126.0,13294.0,123.9536,124.2396,123.9438,124.2297,13294.0
2023-01-12 15:20:00,126.0,126.17,126.0,126.06,12803.0,124.2297,124.3973,124.2297,124.2889,12803.0
2023-01-12 15:25:00,126.07,126.15,126.03,126.05,10090.0,124.2987,124.3776,124.2593,124.279,10090.0
2023-01-12 15:30:00,126.06,126.34,126.06,126.32,14350.0,124.2889,124.5649,124.2889,124.5452,14350.0
2023-01-12 15:35:00,126.32,126.34,126.11,126.22,28397.0,124.5452,124.5649,124.3382,124.4466,28397.0
2023-01-12 15:40:00,126.21,126.32,126.16,126.17,22030.0,124.4368,124.5452,124.3875,124.3973,22030.0
2023-01-12 15:45:00,126.17,126.17,125.73,125.85,25332.0,124.3973,124.3973,123.9635,124.0818,25332.0
2023-01-12 15:50:00,125.86,126.33,125.86,126.23,68438.0,124.0917,124.5551,124.0917,124.4565,68438.0
2023-01-12 15:55:00,126.28,126.5,126.22,126.42,137361.0,124.5058,124.7227,124.4466,124.6438,137361.0
2023-01-13 09:30:00,126.23,126.79,126.0,126.31,15066.0,124.4565,125.0086,124.2297,124.5353,15066.0
2023-01-13 09:35:00,126.3,126.43,125.93,126.41,12803.0,124.5255,124.6537,124.1607,124.6339,12803.0
2023-01-13 09:40:00,126.39,126.42,126.0,126.0,3425.0,124.6142,124.6438,124.2297,124.2297,3425.0
2023-01-13 09:45:00,126.02,126.15,125.93,125.93,3903.0,124.2494,124.3776,124.1607,124.1607,3903.0
2023-01-13 09:50:00,125.93,125.99,125.8,125.82,4135.0,124.1607,124.2198,124.0325,124.0522,4135.0
2023-01-13 09:55:00,125.79,125.88,125.6,125.77,3809.0,124.0227,124.1114,123.8353,124.0029,3809.0
2023-01-13 10:00:00,125.63,126.04,125.62,125.8,3582.0,123.8649,124.2691,123.855,124.0325,3582.0
2023-01-13 10:05:00,125.85,125.98,125.59,125.59,4729.0,124.0818,124.21,123.8255,123.8255,4729.0
2023-01-13 10:10:00,125.59,125.82,125.58,125.68,5300.0,123.8255,124.0522,123.8156,123.9142,5300.0
2023-01-13 10:15:00,125.75,125.82,125.57,125.76,6318.0,123.9832,124.0522,123.8057,123.9931,6318.0
2023-01-13 10:20:00,125.83,125.92,125.77,125.89,3089.0,124.0621,124.1508,124.0029,124.1212,3089.0
2023-01-13 10:25:00,125.79,126.02,125.79,126.02,6785.0,124.0227,124.2494,124.0227,124.2494,6785.0
2023-01-13 10:30:00,126.0,126.18,126.0,126.07,8247.0,124.2297,124.4072,124.2297,124.2987,8247.0
2023-01-13 10:35:00,126.14,126.14,125.99,126.01,2000.0,124.3677,124.3677,124.2198,124.2396,2000.0
2023-01-13 10:40:00,126.03,126.08,125.79,125.8,4303.0,124.2593,124.3086,124.0227,124.0325,4303.0
2023-01-13 10:45:00,125.77,126.09,125.76,125.92,4438.0,124.0029,124.3184,123.9931,124.1508,4438.0
2023-01-13 10:50:00,125.93,125.93,125.63,125.69,3352.0,124.1607,124.1607,123.8649,123.9241,3352.0
2023-01-13 10:55:00,125.69,125.77,125.48,125.52,4755.0,123.9241,124.0029,123.717,123.7564,4755.0
2023-01-13 11:00:00,125.51,125.58,125.44,125.54,4357.0,123.7466,123.8156,123.6776,123.7762,4357.0
2023-01-13 11:05:00,125.54,125.54,125.4,125.44,5337.0,123.7762,123.7762,123.6381,123.6776,5337.0
2023-01-13 11:10:00,125.4,125.46,125.33,125.34,4015.0,123.6381,123.6973,123.5691,123.579,4015.0
2023-01-13 11:15:00,125.3,125.46,125.26,125.46,6278.0,123.5395,123.6973,123.5001,123.6973,6278.0
2023-01-13 11:20:00,125.51,125.68,125.49,125.68,4374.0,123.7466,123.9142,123.7269,123.9142,4374.0
2023-01-13 11:25:00,125.68,125.77,125.48,125.49,10799.0,123.9142,124.0029,123.717,123.7269,10799.0
2023-01-13 11:30:00,125.6,125.67,125.47,125.47,8409.0,123.8353,123.9043,123.7072,123.7072,8409.0
2023-01-13 11:35:00,125.43,125.57,125.31,125.32,4130.0,123.6677,123.8057,123.5494,123.5593,4130.0
2023-01-13 11:40:00,125.28,125.28,125.2,125.25,5459.0,123.5198,123.5198,123.4409,123.4902,5459.0
2023-01-13 11:45:00,125.28,125.28,125.09,125.09,5244.0,123.5198,123.5198,123.3325,123.3325,5244.0
2023-01-13 11:50:00,125.08,125.18,124.92,124.93,4635.0,123.3226,123.4212,123.1649,123.1747,4635.0
2023-01-13 11:55:00,124.93,125.01,124.85,124.99,4709.0,123.1747,123.2536,123.0959,123.2339,4709.0
2023-01-13 12:00:00,124.98,125.21,124.97,125.21,3504.0,123.224,123.4508,123.2142,123.4508,3504.0
2023-01-13 12:05:00,125.16,125.2,125.1,125.1,2100.0,123.4015,123.4409,123.3423,123.3423,2100.0
2023-01-13 12:10:00,125.06,125.09,125.02,125.07,2814.0,123.3029,123.3325,123.2635,123.3128,2814.0
2023-01-13 12:15:00,125.08,125.13,125.01,125.07,5054.0,123.3226,123.3719,123.2536,123.3128,5054.0
2023-01-13 12:20:00,125.08,125.08,124.98,124.98,3262.0,123.3226,123.3226,123.224,123.224,3262.0
2023-01-13 12:25:00,125.0,125.11,124.99,125.09,13792.0,123.2438,123.3522,123.2339,123.3325,13792.0
2023-01-13 12:30:00,125.11,125.24,125.1,125.23,4235.0,123.3522,123.4804,123.3423,123.4705,4235.0
2023-01-13 12:35:00,125.23,125.24,125.14,125.17,5164.0,123.4705,123.4804,123.3818,123.4114,5164.0
2023-01-13 12:40:00,125.17,125.25,125.09,125.25,5759.0,123.4114,123.4902,123.3325,123.4902,5759.0
2023-01-13 12:45:00,125.3,125.34,125.13,125.14,2200.0,123.5395,123.579,123.3719,123.3818,2200.0
2023-01-13 12:50:00,125.14,125.14,125.03,125.03,2103.0,123.3818,123.3818,123.2733,123.2733,2103.0
2023-01-13 12:55:00,125.04,125.11,124.9,124.91,5853.0,123.2832,123.3522,123.1452,123.155,5853.0
2023-01-13 13:00:00,124.93,125.07,124.93,125.02,7343.0,123.1747,123.3128,123.1747,123.2635,7343.0
2023-01-13 13:05:00,125.04,125.17,125.0,125.1,3691.0,123.2832,123.4114,123.2438,123.3423,3691.0
2023-01-13 13:10:00,125.08,125.15,125.08,125.12,3080.0,123.3226,123.3916,123.3226,123.3621,3080.0
2023-01-13 13:15:00,125.08,125.08,124.96,125.0,2120.0,123.3226,123.3226,123.2043,123.2438,2120.0
2023-01-13 13:20:00,124.98,125.02,124.9,124.94,3158.0,123.224,123.2635,123.1452,123.1846,3158.0
2023-01-13 13:25:00,124.95,125.06,124.94,125.05,6107.0,123.1945,123.3029,123.1846,123.2931,6107.0
2023-01-13 13:30:00,125.05,125.08,124.92,124.99,5530.0,123.2931,123.3226,123.1649,123.2339,5530.0
2023-01-13 13:35:00,125.01,125.12,124.98,125.12,2000.0,123.2536,123.3621,123.224,123.3621,2000.0
2023-01-13 13:40:00,125.14,125.19,125.13,125.13,3200.0,123.3818,123.4311,123.3719,123.3719,3200.0
2023-01-13 13:45:00,125.15,125.23,125.14,125.21,9411.0,123.3916,123.4705,123.3818,123.4508,9411.0
2023-01-13 13:50:00,125.21,125.29,125.21,125.26,2411.0,123.4508,123.5297,123.4508,123.5001,2411.0
2023-01-13 13:55:00,125.26,125.3,125.23,125.28,3002.0,123.5001,123.5395,123.4705,123.5198,3002.0
2023-01-13 14:00:00,125.29,125.4,125.28,125.33,3412.0,123.5297,123.6381,123.5198,123.5691,3412.0
2023-01-13 14:05:00,125.32,125.32,125.07,125.09,7493.0,123.5593,123.5593,123.3128,123.3325,7493.0
2023-01-13 14:10:00,125.11,125.21,125.1,125.17,13998.0,123.3522,123.4508,123.3423,123.4114,13998.0
2023-01-13 14:15:00,125.17,125.3,125.16,125.23,10625.0,123.4114,123.5395,123.4015,123.4705,10625.0
2023-01-13 14:20:00,125.24,125.25,125.17,125.23,12751.0,123.4804,123.4902,123.4114,123.4705,12751.0
2023-01-13 14:25:00,125.22,125.25,125.05,125.08,20124.0,123.4607,123.4902,123.2931,123.3226,20124.0
2023-01-13 14:30:00,125.09,125.26,125.09,125.13,17547.0,123.3325,123.5001,123.3325,123.3719,17547.0
2023-01-13 14:35:00,125.13,125.15,125.07,125.11,42524.0,123.3719,123.3916,123.3128,123.3522,42524.0
2023-01-13 14:40:00,125.12,125.14,125.05,125.12,28016.0,123.3621,123.3818,123.2931,123.3621,28016.0
2023-01-13 14:45:00,125.14,125.14,125.04,125.12,9462.0,123.3818,123.3818,123.2832,123.3621,9462.0
2023-01-13 14:50:00,125.1,125.14,124.99,125.07,9066.0,123.3423,123.3818,123.2339,123.3128,9066.0
2023-01-13 14:55:00,125.06,125.14,125.02,125.05,10879.0,123.3029,123.3818,123.2635,123.2931,10879.0
2023-01-13 15:00:00,125.07,125.18,125.06,125.14,12043.0,123.3128,123.4212,123.3029,123.3818,12043.0
2023-01-13 15:05:00,125.15,125.56,125.08,125.51,76262.0,123.3916,123.7959,123.3226,123.7466,76262.0
2023-01-13 15:10:00,125.52,125.7,125.46,125.63,7458.0,123.7564,123.9339,123.6973,123.8649,7458.0
2023-01-13 15:15:00,125.65,125.74,125.64,125.67,6540.0,123.8846,123.9734,123.8748,123.9043,6540.0
2023-01-13 15:20:00,125.71,125.87,125.7,125.83,4993.0,123.9438,124.1015,123.9339,124.0621,4993.0
2023-01-13 15:25:00,125.79,125.88,125.74,125.76,9325.0,124.0227,124.1114,123.9734,123.9931,9325.0
2023-01-13 15:30:00,125.76,125.76,125.51,125.63,23675.0,123.9931,123.9931,123.7466,123.8649,23675.0
2023-01-13 15:35:00,125.61,125.83,125.58,125.77,13574.0,123.8452,124.0621,123.8156,124.0029,13574.0
2023-01-13 15:40:00,125.8,125.8,125.63,125.64,8886.0,124.0325,124.0325,123.8649,123.8748,8886.0
2023-01-13 15:45:00,125.65,125.67,125.48,125.56,15325.0,123.8846,123.9043,123.717,123.7959,15325.0
2023-01-13 15:50:00,125.58,125.58,125.27,125.45,71071.0,123.8156,123.8156,123.51,123.6874,71071.0
2023-01-13 15:55:00,125.42,125.54,125.38,125.44,88230.0,123.6579,123.7762,123.6184,123.6776,88230.0
2023-01-17 09:30:00,124.65,125.13,124.25,124.25,47738.0,122.8987,123.3719,122.5043,122.5043,47738.0
2023-01-17 09:35:00,124.26,124.36,123.43,123.67,10549.0,122.5142,122.6127,121.6958,121.9324,10549.0
2023-01-17 09:40:00,123.76,123.76,123.5,123.71,11489.0,122.0212,122.0212,121.7648,121.9719,11489.0
2023-01-17 09:45:00,123.67,124.38,123.56,124.33,24711.0,121.9324,122.6325,121.824,122.5832,24711.0
2023-01-17 09:50:00,124.27,124.44,124.04,124.36,24650.0,122.524,122.6916,122.2972,122.6127,24650.0
2023-01-17 09:55:00,124.36,124.44,124.25,124.43,18504.0,122.6127,122.6916,122.5043,122.6818,18504.0
2023-01-17 10:00:00,124.44,124.81,124.3,124.73,12173.0,122.6916,123.0564,122.5536,122.9775,12173.0
2023-01-17 10:05:00,124.73,124.73,124.48,124.53,5907.0,122.9775,122.9775,122.7311,122.7804,5907.0
2023-01-17 10:10:00,124.53,124.57,124.46,124.48,8845.0,122.7804,122.8198,122.7113,122.7311,8845.0
2023-01-17 10:15:00,124.53,124.53,124.31,124.37,17373.0,122.7804,122.7804,122.5634,122.6226,17373.0
2023-01-17 10:20:00,124.32,124.38,124.2,124.3,6401.0,122.5733,122.6325,122.455,122.5536,6401.0
2023-01-17 10:25:00,124.29,124.47,124.2,124.4,6525.0,122.5437,122.7212,122.455,122.6522,6525.0
2023-01-17 10:30:00,124.43,124.46,124.07,124.07,7138.0,122.6818,122.7113,122.3268,122.3268,7138.0
2023-01-17 10:35:00,124.06,124.3,124.05,124.25,12585.0,122.317,122.5536,122.3071,122.5043,12585.0
2023-01-17 10:40:00,124.26,124.35,123.93,124.13,23050.0,122.5142,122.6029,122.1888,122.386,23050.0
2023-01-17 10:45:00,124.08,124.08,123.84,123.87,6783.0,122.3367,122.3367,122.1001,122.1296,6783.0
2023-01-17 10:50:00,123.85,123.92,123.48,123.56,23960.0,122.1099,122.1789,121.7451,121.824,23960.0
2023-01-17 10:55:00,123.52,123.73,123.33,123.64,24918.0,121.7845,121.9916,121.5972,121.9029,24918.0
2023-01-17 11:00:00,123.64,124.0,123.64,123.92,7144.0,121.9029,122.2578,121.9029,122.1789,7144.0
2023-01-17 11:05:00,123.95,124.06,123.86,124.06,9595.0,122.2085,122.317,122.1198,122.317,9595.0
2023-01-17 11:10:00,123.97,123.97,123.8,123.87,7396.0,122.2282,122.2282,122.0606,122.1296,7396.0
2023-01-17 11:15:00,123.89,124.07,123.89,124.0,8078.0,122.1493,122.3268,122.1493,122.2578,8078.0
2023-01-17 11:20:00,124.04,124.33,124.01,124.28,11924.0,122.2972,122.5832,122.2677,122.5339,11924.0
2023-01-17 11:25:00,124.25,124.41,124.2,124.37,6016.0,122.5043,122.662,122.455,122.6226,6016.0
2023-01-17 11:30:00,124.41,124.47,124.39,124.4,7804.0,122.662,122.7212,122.6423,122.6522,7804.0
2023-01-17 11:35:00,124.37,124.42,124.28,124.36,7588.0,122.6226,122.6719,122.5339,122.6127,7588.0
2023-01-17 11:40:00,124.36,124.36,124.2,124.23,4200.0,122.6127,122.6127,122.455,122.4846,4200.0
2023-01-17 11:45:00,124.21,124.64,124.21,124.64,8697.0,122.4649,122.8888,122.4649,122.8888,8697.0
2023-01-17 11:50:00,124.62,124.83,124.62,124.73,5453.0,122.8691,123.0761,122.8691,122.9775,5453.0
2023-01-17 11:55:00,124.77,124.86,124.75,124.76,3830.0,123.017,123.1057,122.9973,123.0071,3830.0
2023-01-17 12:00:00,124.78,124.83,124.66,124.7,9525.0,123.0268,123.0761,122.9085,122.948,9525.0
2023-01-17 12:05:00,124.7,124.75,124.65,124.67,7457.0,122.948,122.9973,122.8987,122.9184,7457.0
2023-01-17 12:10:00,124.68,124.79,124.67,124.67,7170.0,122.9282,123.0367,122.9184,122.9184,7170.0
2023-01-17 12:15:00,124.68,124.76,124.65,124.65,5435.0,122.9282,123.0071,122.8987,122.8987,5435.0
2023-01-17 12:20:00,124.67,124.68,124.58,124.67,4323.0,122.9184,122.9282,122.8297,122.9184,4323.0
2023-01-17 12:25:00,124.67,124.67,124.56,124.56,3042.0,122.9184,122.9184,122.8099,122.8099,3042.0
2023-01-17 12:30:00,124.58,124.77,124.55,124.71,7469.0,122.8297,123.017,122.8001,122.9578,7469.0
2023-01-17 12:35:00,124.71,124.74,124.53,124.53,4173.0,122.9578,122.9874,122.7804,122.7804,4173.0
2023-01-17 12:40:00,124.55,124.56,124.46,124.54,4185.0,122.8001,122.8099,122.7113,122.7902,4185.0
2023-01-17 12:45:00,124.56,124.6,124.51,124.53,4282.0,122.8099,122.8494,122.7606,122.7804,4282.0
2023-01-17 12:50:00,124.48,124.56,124.48,124.52,2134.0,122.7311,122.8099,122.7311,122.7705,2134.0
2023-01-17 12:55:00,124.52,124.53,124.32,124.38,4287.0,122.7705,122.7804,122.5733,122.6325,4287.0
2023-01-17 13:00:00,124.4,124.6,124.4,124.59,2900.0,122.6522,122.8494,122.6522,122.8395,2900.0
2023-01-17 13:05:00,124.61,124.67,124.55,124.66,6050.0,122.8592,122.9184,122.8001,122.9085,6050.0
2023-01-17 13:10:00,124.61,124.61,124.42,124.44,3467.0,122.8592,122.8592,122.6719,122.6916,3467.0
2023-01-17 13:15:00,124.47,124.5,124.42,124.44,3175.0,122.7212,122.7508,122.6719,122.6916,3175.0
2023-01-17 13:20:00,124.42,124.59,124.38,124.56,2506.0,122.6719,122.8395,122.6325,122.8099,2506.0
2023-01-17 13:25:00,124.53,124.59,124.44,124.56,5224.0,122.7804,122.8395,122.6916,122.8099,5224.0
2023-01-17 13:30:00,124.57,124.59,124.52,124.56,1851.0,122.8198,122.8395,122.7705,122.8099,1851.0
2023-01-17 13:35:00,124.56,124.78,124.55,124.78,5127.0,122.8099,123.0268,122.8001,123.0268,5127.0
2023-01-17 13:40:00,124.77,124.77,124.63,124.69,4409.0,123.017,123.017,122.879,122.9381,4409.0
2023-01-17 13:45:00,124.66,124.66,124.56,124.59,3150.0,122.9085,122.9085,122.8099,122.8395,3150.0
2023-01-17 13:50:00,124.56,124.67,124.51,124.51,4714.0,122.8099,122.9184,122.7606,122.7606,4714.0
2023-01-17 13:55:00,124.48,124.59,124.46,124.49,6237.0,122.7311,122.8395,122.7113,122.7409,6237.0
2023-01-17 14:00:00,124.45,124.47,124.35,124.39,3404.0,122.7015,122.7212,122.6029,122.6423,3404.0
2023-01-17 14:05:00,124.39,124.53,124.38,124.5,5200.0,122.6423,122.7804,122.6325,122.7508,5200.0
2023-01-17 14:10:00,124.5,124.53,124.27,124.33,6003.0,122.7508,122.7804,122.524,122.5832,6003.0
2023-01-17 14:15:00,124.32,124.32,124.1,124.21,7165.0,122.5733,122.5733,122.3564,122.4649,7165.0
2023-01-17 14:20:00,124.19,124.19,124.08,124.17,5800.0,122.4451,122.4451,122.3367,122.4254,5800.0
2023-01-17 14:25:00,124.17,124.27,124.15,124.27,5371.0,122.4254,122.524,122.4057,122.524,5371.0
2023-01-17 14:30:00,124.29,124.31,124.25,124.28,4545.0,122.5437,122.5634,122.5043,122.5339,4545.0
2023-01-17 14:35:00,124.28,124.36,124.23,124.25,8335.0,122.5339,122.6127,122.4846,122.5043,8335.0
2023-01-17 14:40:00,124.24,124.31,124.17,124.31,7445.0,122.4944,122.5634,122.4254,122.5634,7445.0
2023-01-17 14:45:00,124.28,124.35,124.26,124.3,3491.0,122.5339,122.6029,122.5142,122.5536,3491.0
2023-01-17 14:50:00,124.31,124.31,124.08,124.12,5438.0,122.5634,122.5634,122.3367,122.3761,5438.0
2023-01-17 14:55:00,124.12,124.12,123.92,123.94,7475.0,122.3761,122.3761,122.1789,122.1986,7475.0
2023-01-17 15:00:00,123.94,123.99,123.9,123.9,7431.0,122.1986,122.2479,122.1592,122.1592,7431.0
2023-01-17 15:05:00,123.92,124.1,123.9,124.1,10482.0,122.1789,122.3564,122.1592,122.3564,10482.0
2023-01-17 15:10:00,124.06,124.07,123.94,124.0,5977.0,122.317,122.3268,122.1986,122.2578,5977.0
2023-01-17 15:15:00,123.98,124.0,123.91,123.93,5956.0,122.2381,122.2578,122.1691,122.1888,5956.0
2023-01-17 15:20:00,123.91,123.91,123.75,123.83,9214.0,122.1691,122.1691,122.0113,122.0902,9214.0
2023-01-17 15:25:00,123.83,123.97,123.82,123.85,12596.0,122.0902,122.2282,122.0803,122.1099,12596.0
2023-01-17 15:30:00,123.85,123.88,123.69,123.73,10567.0,122.1099,122.1395,121.9522,121.9916,10567.0
2023-01-17 15:35:00,123.73,123.83,123.71,123.72,16098.0,121.9916,122.0902,121.9719,121.9817,16098.0
2023-01-17 15:40:00,123.71,123.73,123.6,123.64,21394.0,121.9719,121.9916,121.8634,121.9029,21394.0
2023-01-17 15:45:00,123.65,123.76,123.6,123.63,31413.0,121.9127,122.0212,121.8634,121.893,31413.0
2023-01-17 15:50:00,123.61,123.61,123.32,123.38,55853.0,121.8733,121.8733,121.5874,121.6465,55853.0
2023-01-17 15:55:00,123.4,123.73,123.4,123.69,99944.0,121.6662,121.9916,121.6662,121.9522,99944.0
2023-01-18 09:30:00,123.77,124.65,123.5,123.7,31302.0,122.031,122.8987,121.7648,121.962,31302.0
2023-01-18 09:35:00,123.69,123.83,123.45,123.62,6918.0,121.9522,122.0902,121.7155,121.8831,6918.0
2023-01-18 09:40:00,123.62,123.73,123.47,123.56,9284.0,121.8831,121.9916,121.7353,121.824,9284.0
2023-01-18 09:45:00,123.56,123.89,123.48,123.89,75027.0,121.824,122.1493,121.7451,122.1493,75027.0
2023-01-18 09:50:00,123.86,124.1,123.86,123.93,9198.0,122.1198,122.3564,122.1198,122.1888,9198.0
2023-01-18 09:55:00,123.92,124.16,123.62,124.16,11989.0,122.1789,122.4156,121.8831,122.4156,11989.0
2023-01-18 10:00:00,124.15,124.23,124.05,124.09,11103.0,122.4057,122.4846,122.3071,122.3465,11103.0
2023-01-18 10:05:00,124.16,124.36,124.01,124.02,5316.0,122.4156,122.6127,122.2677,122.2775,5316.0
2023-01-18 10:10:00,124.02,124.25,124.02,124.16,8657.0,122.2775,122.5043,122.2775,122.4156,8657.0
2023-01-18 10:15:00,124.15,124.47,124.12,124.15,9818.0,122.4057,122.7212,122.3761,122.4057,9818.0
2023-01-18 10:20:00,124.21,124.25,123.93,124.02,5167.0,122.4649,122.5043,122.1888,122.2775,5167.0
2023-01-18 10:25:00,124.01,124.01,123.7,123.7,7229.0,122.2677,122.2677,121.962,121.962,7229.0
2023-01-18 10:30:00,123.73,123.76,123.46,123.56,11984.0,121.9916,122.0212,121.7254,121.824,11984.0
2023-01-18 10:35:00,123.61,123.75,123.6,123.66,6844.0,121.8733,122.0113,121.8634,121.9226,6844.0
2023-01-18 10:40:00,123.66,123.75,123.38,123.47,7466.0,121.9226,122.0113,121.6465,121.7353,7466.0
2023-01-18 10:45:00,123.48,123.55,123.41,123.42,4731.0,121.7451,121.8141,121.6761,121.686,4731.0
2023-01-18 10:50:00,123.29,123.37,123.13,123.14,6321.0,121.5578,121.6367,121.4,121.4099,6321.0
2023-01-18 10:55:00,123.18,123.26,123.08,123.25,9505.0,121.4493,121.5282,121.3507,121.5183,9505.0
2023-01-18 11:00:00,123.28,123.29,122.98,123.0,26462.0,121.5479,121.5578,121.2521,121.2719,26462.0
2023-01-18 11:05:00,123.0,123.01,122.66,122.8,30055.0,121.2719,121.2817,120.9366,121.0747,30055.0
2023-01-18 11:10:00,122.8,122.81,122.53,122.7,31387.0,121.0747,121.0845,120.8085,120.9761,31387.0
2023-01-18 11:15:00,122.73,122.84,122.7,122.78,10141.0,121.0056,121.1141,120.9761,121.0549,10141.0
2023-01-18 11:20:00,122.75,122.91,122.73,122.77,29787.0,121.0254,121.1831,121.0056,121.0451,29787.0
2023-01-18 11:25:00,122.8,123.02,122.72,123.0,9691.0,121.0747,121.2916,120.9958,121.2719,9691.0
2023-01-18 11:30:00,122.99,123.14,122.87,123.11,16503.0,121.262,121.4099,121.1437,121.3803,16503.0
2023-01-18 11:35:00,123.09,123.09,122.93,123.06,23884.0,121.3606,121.3606,121.2028,121.331,23884.0
2023-01-18 11:40:00,123.06,123.12,123.02,123.07,4907.0,121.331,121.3902,121.2916,121.3409,4907.0
2023-01-18 11:45:00,123.08,123.26,123.05,123.23,24610.0,121.3507,121.5282,121.3212,121.4986,24610.0
2023-01-18 11:50:00,123.15,123.31,123.12,123.28,9236.0,121.4197,121.5775,121.3902,121.5479,9236.0
2023-01-18 11:55:00,123.28,123.3,123.04,123.04,5837.0,121.5479,121.5676,121.3113,121.3113,5837.0
2023-01-18 12:00:00,123.07,123.18,122.89,123.16,10839.0,121.3409,121.4493,121.1634,121.4296,10839.0
2023-01-18 12:05:00,123.16,123.26,123.13,123.2,2700.0,121.4296,121.5282,121.4,121.469,2700.0
2023-01-18 12:10:00,123.21,123.36,123.19,123.32,16017.0,121.4789,121.6268,121.4592,121.5874,16017.0
2023-01-18 12:15:00,123.33,123.33,123.11,123.11,3421.0,121.5972,121.5972,121.3803,121.3803,3421.0
2023-01-18 12:20:00,123.14,123.17,123.07,123.12,3437.0,121.4099,121.4395,121.3409,121.3902,3437.0
2023-01-18 12:25:00,123.14,123.16,123.0,123.1,15753.0,121.4099,121.4296,121.2719,121.3704,15753.0
2023-01-18 12:30:00,123.08,123.14,122.92,123.01,12248.0,121.3507,121.4099,121.193,121.2817,12248.0
2023-01-18 12:35:00,123.01,123.07,122.98,123.0,5466.0,121.2817,121.3409,121.2521,121.2719,5466.0
2023-01-18 12:40:00,123.0,123.11,122.99,123.01,5588.0,121.2719,121.3803,121.262,121.2817,5588.0
2023-01-18 12:45:00,123.05,123.13,123.04,123.11,12710.0,121.3212,121.4,121.3113,121.3803,12710.0
2023-01-18 12:50:00,123.11,123.13,122.96,122.96,6696.0,121.3803,121.4,121.2324,121.2324,6696.0
2023-01-18 12:55:00,122.95,123.0,122.91,122.99,7861.0,121.2226,121.2719,121.1831,121.262,7861.0
2023-01-18 13:00:00,123.0,123.12,122.99,123.0,6623.0,121.2719,121.3902,121.262,121.2719,6623.0
2023-01-18 13:05:00,123.07,123.13,123.03,123.06,2354.0,121.3409,121.4,121.3014,121.331,2354.0
2023-01-18 13:10:00,123.06,123.12,123.05,123.07,1600.0,121.331,121.3902,121.3212,121.3409,1600.0
2023-01-18 13:15:00,123.05,123.06,122.99,123.03,4000.0,121.3212,121.331,121.262,121.3014,4000.0
2023-01-18 13:20:00,123.01,123.08,122.99,123.07,5504.0,121.2817,121.3507,121.262,121.3409,5504.0
2023-01-18 13:25:00,123.07,123.22,123.06,123.2,4138.0,121.3409,121.4888,121.331,121.469,4138.0
2023-01-18 13:30:00,123.18,123.3,123.17,123.25,8486.0,121.4493,121.5676,121.4395,121.5183,8486.0
2023-01-18 13:35:00,123.26,123.46,123.24,123.27,14643.0,121.5282,121.7254,121.5085,121.5381,14643.0
2023-01-18 13:40:00,123.3,123.46,123.3,123.4,4572.0,121.5676,121.7254,121.5676,121.6662,4572.0
2023-01-18 13:45:00,123.41,123.44,123.29,123.41,7449.0,121.6761,121.7057,121.5578,121.6761,7449.0
2023-01-18 13:50:00,123.42,123.54,123.41,123.5,4437.0,121.686,121.8043,121.6761,121.7648,4437.0
2023-01-18 13:55:00,123.49,123.6,123.49,123.55,7547.0,121.755,121.8634,121.755,121.8141,7547.0
2023-01-18 14:00:00,123.53,123.56,123.41,123.52,6557.0,121.7944,121.824,121.6761,121.7845,6557.0
2023-01-18 14:05:00,123.55,123.66,123.46,123.62,5638.0,121.8141,121.9226,121.7254,121.8831,5638.0
2023-01-18 14:10:00,123.62,123.76,123.61,123.76,3338.0,121.8831,122.0212,121.8733,122.0212,3338.0
2023-01-18 14:15:00,123.78,123.78,123.6,123.61,3368.0,122.0409,122.0409,121.8634,121.8733,3368.0
2023-01-18 14:20:00,123.59,123.71,123.59,123.71,5413.0,121.8536,121.9719,121.8536,121.9719,5413.0
2023-01-18 14:25:00,123.72,123.76,123.67,123.7,6088.0,121.9817,122.0212,121.9324,121.962,6088.0
2023-01-18 14:30:00,123.71,123.8,123.71,123.8,6915.0,121.9719,122.0606,121.9719,122.0606,6915.0
2023-01-18 14:35:00,123.8,123.83,123.76,123.82,4805.0,122.0606,122.0902,122.0212,122.0803,4805.0
2023-01-18 14:40:00,123.82,123.94,123.79,123.93,7470.0,122.0803,122.1986,122.0508,122.1888,7470.0
2023-01-18 14:45:00,123.96,123.96,123.79,123.8,7871.0,122.2184,122.2184,122.0508,122.0606,7871.0
2023-01-18 14:50:00,123.81,123.86,123.73,123.84,5996.0,122.0705,122.1198,121.9916,122.1001,5996.0
2023-01-18 14:55:00,123.82,124.12,123.82,124.12,10067.0,122.0803,122.3761,122.0803,122.3761,10067.0
2023-01-18 15:00:00,124.09,124.11,124.0,124.04,6329.0,122.3465,122.3663,122.2578,122.2972,6329.0
2023-01-18 15:05:00,124.04,124.23,124.04,124.14,8703.0,122.2972,122.4846,122.2972,122.3958,8703.0
2023-01-18 15:10:00,124.12,124.15,123.92,123.92,15003.0,122.3761,122.4057,122.1789,122.1789,15003.0
2023-01-18 15:15:00,123.91,124.09,123.91,124.09,11211.0,122.1691,122.3465,122.1691,122.3465,11211.0
2023-01-18 15:20:00,124.07,124.1,123.97,124.01,10460.0,122.3268,122.3564,122.2282,122.2677,10460.0
2023-01-18 15:25:00,124.02,124.17,124.01,124.09,9124.0,122.2775,122.4254,122.2677,122.3465,9124.0
2023-01-18 15:30:00,124.07,124.09,123.9,123.95,9448.0,122.3268,122.3465,122.1592,122.2085,9448.0
2023-01-18 15:35:00,123.95,123.97,123.77,123.77,13121.0,122.2085,122.2282,122.031,122.031,13121.0
2023-01-18 15:40:00,123.73,123.79,123.69,123.75,11482.0,121.9916,122.0508,121.9522,122.0113,11482.0
2023-01-18 15:45:00,123.75,123.87,123.73,123.86,23752.0,122.0113,122.1296,121.9916,122.1198,23752.0
2023-01-18 15:50:00,123.84,124.01,123.78,123.84,45056.0,122.1001,122.2677,122.0409,122.1001,45056.0
2023-01-18 15:55:00,123.82,123.84,123.62,123.7,95358.0,122.0803,122.1001,121.8831,121.962,95358.0
2023-01-19 09:30:00,123.72,124.09,123.49,123.49,25417.0,121.9817,122.3465,121.755,121.755,25417.0
2023-01-19 09:35:00,123.41,123.65,123.28,123.45,7766.0,121.6761,121.9127,121.5479,121.7155,7766.0
2023-01-19 09:40:00,123.37,123.5,123.14,123.19,12756.0,121.6367,121.7648,121.4099,121.4592,12756.0
2023-01-19 09:45:00,123.2,123.4,123.09,123.4,8920.0,121.469,121.6662,121.3606,121.6662,8920.0
2023-01-19 09:50:00,123.4,123.4,123.24,123.27,4432.0,121.6662,121.6662,121.5085,121.5381,4432.0
2023-01-19 09:55:00,123.29,123.5,123.29,123.4,15087.0,121.5578,121.7648,121.5578,121.6662,15087.0
2023-01-19 10:00:00,123.36,123.39,123.12,123.3,18152.0,121.6268,121.6564,121.3902,121.5676,18152.0
2023-01-19 10:05:00,123.31,123.63,123.31,123.57,6034.0,121.5775,121.893,121.5775,121.8338,6034.0
2023-01-19 10:10:00,123.52,123.6,123.36,123.54,9159.0,121.7845,121.8634,121.6268,121.8043,9159.0
2023-01-19 10:15:00,123.49,123.79,123.44,123.65,7022.0,121.755,122.0508,121.7057,121.9127,7022.0
2023-01-19 10:20:00,123.66,123.66,123.3,123.34,5365.0,121.9226,121.9226,121.5676,121.6071,5365.0
2023-01-19 10:25:00,123.33,123.57,123.32,123.57,5191.0,121.5972,121.8338,121.5874,121.8338,5191.0
2023-01-19 10:30:00,123.5,123.5,123.35,123.4,5355.0,121.7648,121.7648,121.6169,121.6662,5355.0
2023-01-19 10:35:00,123.41,123.53,123.25,123.25,6875.0,121.6761,121.7944,121.5183,121.5183,6875.0
2023-01-19 10:40:00,123.28,123.33,123.12,123.3,12126.0,121.5479,121.5972,121.3902,121.5676,12126.0
2023-01-19 10:45:00,123.28,123.39,123.14,123.37,12922.0,121.5479,121.6564,121.4099,121.6367,12922.0
2023-01-19 10:50:00,123.4,123.42,123.35,123.39,8322.0,121.6662,121.686,121.6169,121.6564,8322.0
2023-01-19 10:55:00,123.39,123.4,122.84,122.86,17338.0,121.6564,121.6662,121.1141,121.1338,17338.0
2023-01-19 11:00:00,122.88,123.0,122.81,122.93,10140.0,121.1535,121.2719,121.0845,121.2028,10140.0
2023-01-19 11:05:00,122.96,123.1,122.94,123.09,5634.0,121.2324,121.3704,121.2127,121.3606,5634.0
2023-01-19 11:10:00,123.1,123.3,123.05,123.09,6327.0,121.3704,121.5676,121.3212,121.3606,6327.0
2023-01-19 11:15:00,123.06,123.08,122.85,122.86,7358.0,121.331,121.3507,121.124,121.1338,7358.0
2023-01-19 11:20:00,122.89,122.96,122.82,122.88,8169.0,121.1634,121.2324,121.0944,121.1535,8169.0
2023-01-19 11:25:00,122.89,122.93,122.77,122.89,12391.0,121.1634,121.2028,121.0451,121.1634,12391.0
2023-01-19 11:30:00,122.89,123.15,122.85,123.06,7212.0,121.1634,121.4197,121.124,121.331,7212.0
2023-01-19 11:35:00,123.1,123.22,123.07,123.19,5245.0,121.3704,121.4888,121.3409,121.4592,5245.0
2023-01-19 11:40:00,123.17,123.18,123.05,123.09,8178.0,121.4395,121.4493,121.3212,121.3606,8178.0
2023-01-19 11:45:00,123.09,123.31,123.09,123.29,9057.0,121.3606,121.5775,121.3606,121.5578,9057.0
2023-01-19 11:50:00,123.29,123.32,123.09,123.1,7646.0,121.5578,121.5874,121.3606,121.3704,7646.0
2023-01-19 11:55:00,123.13,123.19,122.95,123.19,3893.0,121.4,121.4592,121.2226,121.4592,3893.0
2023-01-19 12:00:00,123.22,123.5,123.21,123.47,3447.0,121.4888,121.7648,121.4789,121.7353,3447.0
2023-01-19 12:05:00,123.47,123.55,123.45,123.5,4425.0,121.7353,121.8141,121.7155,121.7648,4425.0
2023-01-19 12:10:00,123.53,123.6,123.43,123.48,8208.0,121.7944,121.8634,121.6958,121.7451,8208.0
2023-01-19 12:15:00,123.48,123.55,123.47,123.49,3816.0,121.7451,121.8141,121.7353,121.755,3816.0
2023-01-19 12:20:00,123.48,123.53,123.45,123.46,6290.0,121.7451,121.7944,121.7155,121.7254,6290.0
2023-01-19 12:25:00,123.48,123.52,123.47,123.48,6931.0,121.7451,121.7845,121.7353,121.7451,6931.0
2023-01-19 12:30:00,123.46,123.55,123.33,123.54,7702.0,121.7254,121.8141,121.5972,121.8043,7702.0
2023-01-19 12:35:00,123.55,123.69,123.54,123.68,5238.0,121.8141,121.9522,121.8043,121.9423,5238.0
2023-01-19 12:40:00,123.68,123.7,123.5,123.5,5926.0,121.9423,121.962,121.7648,121.7648,5926.0
2023-01-19 12:45:00,123.51,123.72,123.48,123.71,5837.0,121.7747,121.9817,121.7451,121.9719,5837.0
2023-01-19 12:50:00,123.73,123.75,123.54,123.55,8480.0,121.9916,122.0113,121.8043,121.8141,8480.0
2023-01-19 12:55:00,123.52,123.53,123.34,123.5,4656.0,121.7845,121.7944,121.6071,121.7648,4656.0
2023-01-19 13:00:00,123.52,123.7,123.52,123.69,4599.0,121.7845,121.962,121.7845,121.9522,4599.0
2023-01-19 13:05:00,123.64,123.65,123.53,123.62,5408.0,121.9029,121.9127,121.7944,121.8831,5408.0
2023-01-19 13:10:00,123.59,123.79,123.58,123.79,7129.0,121.8536,122.0508,121.8437,122.0508,7129.0
2023-01-19 13:15:00,123.76,123.77,123.62,123.75,7787.0,122.0212,122.031,121.8831,122.0113,7787.0
2023-01-19 13:20:00,123.76,123.95,123.74,123.83,8475.0,122.0212,122.2085,122.0015,122.0902,8475.0
2023-01-19 13:25:00,123.83,123.87,123.75,123.86,7356.0,122.0902,122.1296,122.0113,122.1198,7356.0
2023-01-19 13:30:00,123.88,124.01,123.8,123.84,6797.0,122.1395,122.2677,122.0606,122.1001,6797.0
2023-01-19 13:35:00,123.83,123.86,123.74,123.84,10011.0,122.0902,122.1198,122.0015,122.1001,10011.0
2023-01-19 13:40:00,123.87,123.98,123.81,123.83,10549.0,122.1296,122.2381,122.0705,122.0902,10549.0
2023-01-19 13:45:00,123.84,123.9,123.81,123.87,7905.0,122.1001,122.1592,122.0705,122.1296,7905.0
2023-01-19 13:50:00,123.85,123.93,123.73,123.86,10367.0,122.1099,122.1888,121.9916,122.1198,10367.0
2023-01-19 13:55:00,123.87,123.88,123.79,123.86,31719.0,122.1296,122.1395,122.0508,122.1198,31719.0
2023-01-19 14:00:00,123.86,123.9,123.68,123.72,6600.0,122.1198,122.1592,121.9423,121.9817,6600.0
2023-01-19 14:05:00,123.72,123.72,123.49,123.53,4620.0,121.9817,121.9817,121.755,121.7944,4620.0
2023-01-19 14:10:00,123.53,123.58,123.45,123.56,5019.0,121.7944,121.8437,121.7155,121.824,5019.0
2023-01-19 14:15:00,123.58,123.58,123.43,123.53,7575.0,121.8437,121.8437,121.6958,121.7944,7575.0
2023-01-19 14:20:00,123.55,123.66,123.53,123.66,12856.0,121.8141,121.9226,121.7944,121.9226,12856.0
2023-01-19 14:25:00,123.65,123.76,123.61,123.72,6080.0,121.9127,122.0212,121.8733,121.9817,6080.0
2023-01-19 14:30:00,123.73,123.91,123.71,123.9,2250.0,121.9916,122.1691,121.9719,122.1592,2250.0
2023-01-19 14:35:00,123.92,123.98,123.9,123.92,2232.0,122.1789,122.2381,122.1592,122.1789,2232.0
2023-01-19 14:40:00,123.91,123.94,123.85,123.88,4042.0,122.1691,122.1986,122.1099,122.1395,4042.0
2023-01-19 14:45:00,123.89,123.94,123.85,123.86,2000.0,122.1493,122.1986,122.1099,122.1198,2000.0
2023-01-19 14:50:00,123.87,123.87,123.65,123.65,4551.0,122.1296,122.1296,121.9127,121.9127,4551.0
2023-01-19 14:55:00,123.65,123.75,123.64,123.66,4442.0,121.9127,122.0113,121.9029,121.9226,4442.0
2023-01-19 15:00:00,123.67,123.76,123.65,123.72,4661.0,121.9324,122.0212,121.9127,121.9817,4661.0
2023-01-19 15:05:00,123.7,123.7,123.58,123.58,2605.0,121.962,121.962,121.8437,121.8437,2605.0
2023-01-19 15:10:00,123.62,123.74,123.54,123.72,6263.0,121.8831,122.0015,121.8043,121.9817,6263.0
2023-01-19 15:15:00,123.73,123.79,123.62,123.67,3532.0,121.9916,122.0508,121.8831,121.9324,3532.0
2023-01-19 15:20:00,123.67,123.67,123.56,123.6,11575.0,121.9324,121.9324,121.824,121.8634,11575.0
2023-01-19 15:25:00,123.58,124.0,123.58,123.97,34156.0,121.8437,122.2578,121.8437,122.2282,34156.0
2023-01-19 15:30:00,123.97,124.01,123.86,124.01,13469.0,122.2282,122.2677,122.1198,122.2677,13469.0
2023-01-19 15:35:00,124.0,124.14,123.92,124.0,10377.0,122.2578,122.3958,122.1789,122.2578,10377.0
2023-01-19 15:40:00,124.01,124.01,123.85,123.87,24640.0,122.2677,122.2677,122.1099,122.1296,24640.0
2023-01-19 15:45:00,123.86,123.88,123.76,123.78,8508.0,122.1198,122.1395,122.0212,122.0409,8508.0
2023-01-19 15:50:00,123.76,123.83,123.65,123.74,21240.0,122.0212,122.0902,121.9127,122.0015,21240.0
2023-01-19 15:55:00,123.75,123.77,123.54,123.73,77553.0,122.0113,122.031,121.8043,121.9916,77553.0
2023-01-20 09:30:00,124.31,125.37,123.77,124.66,146091.0,122.5634,123.6086,122.031,122.9085,146091.0
2023-01-20 09:35:00,124.53,124.78,124.26,124.29,6005.0,122.7804,123.0268,122.5142,122.5437,6005.0
2023-01-20 09:40:00,124.33,124.69,124.24,124.68,23839.0,122.5832,122.9381,122.4944,122.9282,23839.0
2023-01-20 09:45:00,124.69,124.8,124.59,124.77,9308.0,122.9381,123.0466,122.8395,123.017,9308.0
2023-01-20 09:50:00,124.58,124.91,124.58,124.64,5078.0,122.8297,123.155,122.8297,122.8888,5078.0
2023-01-20 09:55:00,124.6,124.93,124.6,124.76,13956.0,122.8494,123.1747,122.8494,123.0071,13956.0
2023-01-20 10:00:00,124.66,124.81,124.55,124.72,10594.0,122.9085,123.0564,122.8001,122.9677,10594.0
2023-01-20 10:05:00,124.75,125.01,124.71,124.84,14081.0,122.9973,123.2536,122.9578,123.086,14081.0
2023-01-20 10:10:00,124.87,124.92,124.82,124.87,3879.0,123.1156,123.1649,123.0663,123.1156,3879.0
2023-01-20 10:15:00,124.87,125.27,124.86,125.27,113434.0,123.1156,123.51,123.1057,123.51,113434.0
2023-01-20 10:20:00,125.29,125.41,125.25,125.41,7622.0,123.5297,123.648,123.4902,123.648,7622.0
2023-01-20 10:25:00,125.36,125.64,125.32,125.54,160049.0,123.5987,123.8748,123.5593,123.7762,160049.0
2023-01-20 10:30:00,125.68,125.75,125.54,125.75,10102.0,123.9142,123.9832,123.7762,123.9832,10102.0
2023-01-20 10:35:00,125.76,125.76,125.49,125.52,14358.0,123.9931,123.9931,123.7269,123.7564,14358.0
2023-01-20 10:40:00,125.52,125.6,125.36,125.59,14239.0,123.7564,123.8353,123.5987,123.8255,14239.0
2023-01-20 10:45:00,125.58,125.72,125.44,125.55,13906.0,123.8156,123.9536,123.6776,123.786,13906.0
2023-01-20 10:50:00,125.58,125.61,125.2,125.24,13984.0,123.8156,123.8452,123.4409,123.4804,13984.0
2023-01-20 10:55:00,125.19,125.24,125.01,125.23,5033.0,123.4311,123.4804,123.2536,123.4705,5033.0
2023-01-20 11:00:00,125.23,125.36,125.22,125.33,3987.0,123.4705,123.5987,123.4607,123.5691,3987.0
2023-01-20 11:05:00,125.33,125.33,125.22,125.22,4492.0,123.5691,123.5691,123.4607,123.4607,4492.0
2023-01-20 11:10:00,125.28,125.46,125.21,125.45,5067.0,123.5198,123.6973,123.4508,123.6874,5067.0
2023-01-20 11:15:00,125.46,125.66,125.44,125.59,5562.0,123.6973,123.8945,123.6776,123.8255,5562.0
2023-01-20 11:20:00,125.62,125.63,125.51,125.54,21205.0,123.855,123.8649,123.7466,123.7762,21205.0
2023-01-20 11:25:00,125.53,125.75,125.45,125.75,6853.0,123.7663,123.9832,123.6874,123.9832,6853.0
2023-01-20 11:30:00,125.83,125.93,125.79,125.92,3918.0,124.0621,124.1607,124.0227,124.1508,3918.0
2023-01-20 11:35:00,125.94,125.95,125.87,125.89,4199.0,124.1705,124.1804,124.1015,124.1212,4199.0
2023-01-20 11:40:00,125.88,125.97,125.87,125.92,5040.0,124.1114,124.2001,124.1015,124.1508,5040.0
2023-01-20 11:45:00,125.93,125.94,125.86,125.91,3447.0,124.1607,124.1705,124.0917,124.141,3447.0
2023-01-20 11:50:00,125.91,125.98,125.9,125.96,3294.0,124.141,124.21,124.1311,124.1903,3294.0
2023-01-20 11:55:00,125.93,126.01,125.9,125.95,10930.0,124.1607,124.2396,124.1311,124.1804,10930.0
2023-01-20 12:00:00,125.93,126.01,125.92,126.0,24425.0,124.1607,124.2396,124.1508,124.2297,24425.0
2023-01-20 12:05:00,126.0,126.01,125.96,126.0,10044.0,124.2297,124.2396,124.1903,124.2297,10044.0
2023-01-20 12:10:00,126.0,126.0,125.88,125.97,12391.0,124.2297,124.2297,124.1114,124.2001,12391.0
2023-01-20 12:15:00,125.95,126.09,125.89,126.09,6895.0,124.1804,124.3184,124.1212,124.3184,6895.0
2023-01-20 12:20:00,126.1,126.2,126.07,126.14,4532.0,124.3283,124.4269,124.2987,124.3677,4532.0
2023-01-20 12:25:00,126.15,126.17,125.77,125.77,45822.0,124.3776,124.3973,124.0029,124.0029,45822.0
2023-01-20 12:30:00,125.76,125.82,125.64,125.68,8670.0,123.9931,124.0522,123.8748,123.9142,8670.0
2023-01-20 12:35:00,125.64,125.77,125.59,125.76,4192.0,123.8748,124.0029,123.8255,123.9931,4192.0
2023-01-20 12:40:00,125.77,125.77,125.61,125.68,2863.0,124.0029,124.0029,123.8452,123.9142,2863.0
2023-01-20 12:45:00,125.68,125.68,125.63,125.64,1654.0,123.9142,123.9142,123.8649,123.8748,1654.0
2023-01-20 12:50:00,125.67,125.68,125.53,125.53,11131.0,123.9043,123.9142,123.7663,123.7663,11131.0
2023-01-20 12:55:00,125.53,125.53,125.4,125.42,5591.0,123.7663,123.7663,123.6381,123.6579,5591.0
2023-01-20 13:00:00,125.4,125.55,125.35,125.43,21967.0,123.6381,123.786,123.5888,123.6677,21967.0
2023-01-20 13:05:00,125.45,125.55,125.45,125.53,5000.0,123.6874,123.786,123.6874,123.7663,5000.0
2023-01-20 13:10:00,125.55,125.65,125.41,125.48,18522.0,123.786,123.8846,123.648,123.717,18522.0
2023-01-20 13:15:00,125.5,125.55,125.37,125.37,59630.0,123.7367,123.786,123.6086,123.6086,59630.0
2023-01-20 13:20:00,125.24,125.33,125.19,125.33,5767.0,123.4804,123.5691,123.4311,123.5691,5767.0
2023-01-20 13:25:00,125.37,125.44,125.33,125.33,7265.0,123.6086,123.6776,123.5691,123.5691,7265.0
2023-01-20 13:30:00,125.33,125.52,125.33,125.49,13203.0,123.5691,123.7564,123.5691,123.7269,13203.0
2023-01-20 13:35:00,125.47,125.55,125.41,125.46,10854.0,123.7072,123.786,123.648,123.6973,10854.0
2023-01-20 13:40:00,125.48,125.5,125.45,125.5,3224.0,123.717,123.7367,123.6874,123.7367,3224.0
2023-01-20 13:45:00,125.48,125.53,125.44,125.51,5467.0,123.717,123.7663,123.6776,123.7466,5467.0
2023-01-20 13:50:00,125.53,125.71,125.51,125.7,86082.0,123.7663,123.9438,123.7466,123.9339,86082.0
2023-01-20 13:55:00,125.66,125.7,125.62,125.67,4796.0,123.8945,123.9339,123.855,123.9043,4796.0
2023-01-20 14:00:00,125.66,125.69,125.63,125.66,2978.0,123.8945,123.9241,123.8649,123.8945,2978.0
2023-01-20 14:05:00,125.66,125.69,125.62,125.68,4602.0,123.8945,123.9241,123.855,123.9142,4602.0
2023-01-20 14:10:00,125.66,125.77,125.66,125.76,6400.0,123.8945,124.0029,123.8945,123.9931,6400.0
2023-01-20 14:15:00,125.78,125.92,125.78,125.89,4229.0,124.0128,124.1508,124.0128,124.1212,4229.0
2023-01-20 14:20:00,125.88,125.9,125.85,125.9,9667.0,124.1114,124.1311,124.0818,124.1311,9667.0
2023-01-20 14:25:00,125.9,125.95,125.86,125.87,12468.0,124.1311,124.1804,124.0917,124.1015,12468.0
2023-01-20 14:30:00,125.89,125.98,125.87,125.94,11613.0,124.1212,124.21,124.1015,124.1705,11613.0
2023-01-20 14:35:00,125.94,125.97,125.81,125.9,6547.0,124.1705,124.2001,124.0424,124.1311,6547.0
2023-01-20 14:40:00,125.93,125.93,125.8,125.82,5567.0,124.1607,124.1607,124.0325,124.0522,5567.0
2023-01-20 14:45:00,125.82,125.82,125.65,125.65,4773.0,124.0522,124.0522,123.8846,123.8846,4773.0
2023-01-20 14:50:00,125.66,125.66,125.54,125.58,5533.0,123.8945,123.8945,123.7762,123.8156,5533.0
2023-01-20 14:55:00,125.54,125.65,125.5,125.65,6619.0,123.7762,123.8846,123.7367,123.8846,6619.0
2023-01-20 15:00:00,125.68,125.79,125.68,125.77,6670.0,123.9142,124.0227,123.9142,124.0029,6670.0
2023-01-20 15:05:00,125.77,125.8,125.76,125.8,13950.0,124.0029,124.0325,123.9931,124.0325,13950.0
2023-01-20 15:10:00,125.79,126.0,125.78,126.0,11100.0,124.0227,124.2297,124.0128,124.2297,11100.0
2023-01-20 15:15:00,125.98,126.0,125.9,125.93,27206.0,124.21,124.2297,124.1311,124.1607,27206.0
2023-01-20 15:20:00,125.9,126.0,125.79,125.88,33925.0,124.1311,124.2297,124.0227,124.1114,33925.0
2023-01-20 15:25:00,125.89,125.9,125.8,125.8,15958.0,124.1212,124.1311,124.0325,124.0325,15958.0
2023-01-20 15:30:00,125.82,126.01,125.82,125.98,19356.0,124.0522,124.2396,124.0522,124.21,19356.0
2023-01-20 15:35:00,125.97,125.97,125.85,125.94,24452.0,124.2001,124.2001,124.0818,124.1705,24452.0
2023-01-20 15:40:00,125.95,126.0,125.82,125.84,20117.0,124.1804,124.2297,124.0522,124.072,20117.0
2023-01-20 15:45:00,125.84,125.88,125.68,125.86,94630.0,124.072,124.1114,123.9142,124.0917,94630.0
2023-01-20 15:50:00,125.86,126.07,125.83,125.98,61092.0,124.0917,124.2987,124.0621,124.21,61092.0
2023-01-20 15:55:00,125.98,126.1,125.84,125.99,120879.0,124.21,124.3283,124.072,124.2198,120879.0
2023-01-23 09:30:00,125.74,125.84,125.32,125.32,15361.0,123.9734,124.072,123.5593,123.5593,15361.0
2023-01-23 09:35:00,125.46,125.82,125.44,125.69,3900.0,123.6973,124.0522,123.6776,123.9241,3900.0
2023-01-23 09:40:00,125.8,125.86,125.6,125.77,6760.0,124.0325,124.0917,123.8353,124.0029,6760.0
2023-01-23 09:45:00,125.97,126.53,125.88,126.53,6198.0,124.2001,124.7523,124.1114,124.7523,6198.0
2023-01-23 09:50:00,126.52,126.54,126.28,126.33,8011.0,124.7424,124.7621,124.5058,124.5551,8011.0
2023-01-23 09:55:00,126.3,126.41,126.08,126.31,5692.0,124.5255,124.6339,124.3086,124.5353,5692.0
2023-01-23 10:00:00,126.27,126.5,126.1,126.26,18748.0,124.4959,124.7227,124.3283,124.4861,18748.0
2023-01-23 10:05:00,126.21,126.65,126.15,126.55,12099.0,124.4368,124.8706,124.3776,124.772,12099.0
2023-01-23 10:10:00,126.58,126.92,126.42,126.81,6801.0,124.8016,125.1368,124.6438,125.0283,6801.0
2023-01-23 10:15:00,126.83,126.87,126.7,126.75,8965.0,125.048,125.0875,124.9199,124.9692,8965.0
2023-01-23 10:20:00,126.73,126.88,126.66,126.86,8983.0,124.9494,125.0973,124.8804,125.0776,8983.0
2023-01-23 10:25:00,126.86,126.9,126.69,126.69,6233.0,125.0776,125.1171,124.91,124.91,6233.0
2023-01-23 10:30:00,126.77,126.97,126.73,126.93,10468.0,124.9889,125.1861,124.9494,125.1466,10468.0
2023-01-23 10:35:00,126.97,127.06,126.89,127.06,14221.0,125.1861,125.2748,125.1072,125.2748,14221.0
2023-01-23 10:40:00,127.03,127.16,126.87,126.94,4426.0,125.2452,125.3734,125.0875,125.1565,4426.0
2023-01-23 10:45:00,126.94,126.94,126.77,126.81,10812.0,125.1565,125.1565,124.9889,125.0283,10812.0
2023-01-23 10:50:00,126.81,127.06,126.8,126.83,9132.0,125.0283,125.2748,125.0185,125.048,9132.0
2023-01-23 10:55:00,126.82,126.86,126.76,126.76,4669.0,125.0382,125.0776,124.979,124.979,4669.0
2023-01-23 11:00:00,126.74,127.15,126.71,127.1,10339.0,124.9593,125.3635,124.9297,125.3142,10339.0
2023-01-23 11:05:00,127.14,127.23,127.11,127.11,4929.0,125.3537,125.4424,125.3241,125.3241,4929.0
2023-01-23 11:10:00,127.11,127.13,127.06,127.11,4336.0,125.3241,125.3438,125.2748,125.3241,4336.0
2023-01-23 11:15:00,127.13,127.24,127.1,127.24,4760.0,125.3438,125.4523,125.3142,125.4523,4760.0
2023-01-23 11:20:00,127.25,127.26,127.13,127.19,4202.0,125.4621,125.472,125.3438,125.403,4202.0
2023-01-23 11:25:00,127.21,127.21,126.95,126.96,8770.0,125.4227,125.4227,125.1664,125.1762,8770.0
2023-01-23 11:30:00,126.94,127.01,126.91,126.91,7488.0,125.1565,125.2255,125.1269,125.1269,7488.0
2023-01-23 11:35:00,126.94,126.94,126.81,126.91,4475.0,125.1565,125.1565,125.0283,125.1269,4475.0
2023-01-23 11:40:00,126.93,126.95,126.74,126.74,5661.0,125.1466,125.1664,124.9593,124.9593,5661.0
2023-01-23 11:45:00,126.77,126.77,126.69,126.74,4847.0,124.9889,124.9889,124.91,124.9593,4847.0
2023-01-23 11:50:00,126.73,126.73,126.5,126.6,3790.0,124.9494,124.9494,124.7227,124.8213,3790.0
2023-01-23 11:55:00,126.62,126.75,126.59,126.73,9292.0,124.841,124.9692,124.8114,124.9494,9292.0
2023-01-23 12:00:00,126.72,126.8,126.69,126.8,4213.0,124.9396,125.0185,124.91,125.0185,4213.0
2023-01-23 12:05:00,126.81,126.85,126.54,126.54,2861.0,125.0283,125.0678,124.7621,124.7621,2861.0
2023-01-23 12:10:00,126.56,126.65,126.56,126.62,3263.0,124.7818,124.8706,124.7818,124.841,3263.0
2023-01-23 12:15:00,126.6,126.77,126.58,126.75,4338.0,124.8213,124.9889,124.8016,124.9692,4338.0
2023-01-23 12:20:00,126.75,126.93,126.72,126.84,19365.0,124.9692,125.1466,124.9396,125.0579,19365.0
2023-01-23 12:25:00,126.85,126.97,126.84,126.92,3779.0,125.0678,125.1861,125.0579,125.1368,3779.0
2023-01-23 12:30:00,126.94,126.94,126.78,126.87,4919.0,125.1565,125.1565,124.9987,125.0875,4919.0
2023-01-23 12:35:00,126.82,126.82,126.73,126.78,3699.0,125.0382,125.0382,124.9494,124.9987,3699.0
2023-01-23 12:40:00,126.8,126.84,126.67,126.82,4996.0,125.0185,125.0579,124.8903,125.0382,4996.0
2023-01-23 12:45:00,126.83,126.85,126.78,126.82,2860.0,125.048,125.0678,124.9987,125.0382,2860.0
2023-01-23 12:50:00,126.84,126.92,126.8,126.92,2910.0,125.0579,125.1368,125.0185,125.1368,2910.0
2023-01-23 12:55:00,126.89,127.0,126.89,126.97,3419.0,125.1072,125.2157,125.1072,125.1861,3419.0
2023-01-23 13:00:00,126.96,127.07,126.9,126.95,7518.0,125.1762,125.2847,125.1171,125.1664,7518.0
2023-01-23 13:05:00,126.95,126.99,126.84,126.94,3166.0,125.1664,125.2058,125.0579,125.1565,3166.0
2023-01-23 13:10:00,126.95,126.99,126.81,126.83,3546.0,125.1664,125.2058,125.0283,125.048,3546.0
2023-01-23 13:15:00,126.88,126.95,126.87,126.95,2867.0,125.0973,125.1664,125.0875,125.1664,2867.0
2023-01-23 13:20:00,126.97,127.0,126.86,126.9,3667.0,125.1861,125.2157,125.0776,125.1171,3667.0
2023-01-23 13:25:00,126.87,126.89,126.8,126.87,5061.0,125.0875,125.1072,125.0185,125.0875,5061.0
2023-01-23 13:30:00,126.89,126.95,126.81,126.87,7640.0,125.1072,125.1664,125.0283,125.0875,7640.0
2023-01-23 13:35:00,126.86,126.94,126.85,126.92,6208.0,125.0776,125.1565,125.0678,125.1368,6208.0
2023-01-23 13:40:00,126.92,127.08,126.83,127.05,8958.0,125.1368,125.2945,125.048,125.265,8958.0
2023-01-23 13:45:00,127.05,127.17,127.01,127.1,8930.0,125.265,125.3833,125.2255,125.3142,8930.0
2023-01-23 13:50:00,127.09,127.13,126.93,126.98,3904.0,125.3044,125.3438,125.1466,125.1959,3904.0
2023-01-23 13:55:00,126.96,127.16,126.94,127.12,320497.0,125.1762,125.3734,125.1565,125.334,320497.0
2023-01-23 14:00:00,127.13,127.14,126.98,127.01,39704.0,125.3438,125.3537,125.1959,125.2255,39704.0
2023-01-23 14:05:00,127.03,127.05,126.76,126.89,45336.0,125.2452,125.265,124.979,125.1072,45336.0
2023-01-23 14:10:00,126.96,126.99,126.81,126.99,23554.0,125.1762,125.2058,125.0283,125.2058,23554.0
2023-01-23 14:15:00,126.99,127.07,126.95,127.06,11253.0,125.2058,125.2847,125.1664,125.2748,11253.0
2023-01-23 14:20:00,127.03,127.09,126.95,126.99,9770.0,125.2452,125.3044,125.1664,125.2058,9770.0
2023-01-23 14:25:00,127.02,127.02,126.84,126.93,12002.0,125.2354,125.2354,125.0579,125.1466,12002.0
2023-01-23 14:30:00,126.91,127.12,126.9,127.03,85514.0,125.1269,125.334,125.1171,125.2452,85514.0
2023-01-23 14:35:00,127.03,127.03,126.83,126.89,7973.0,125.2452,125.2452,125.048,125.1072,7973.0
2023-01-23 14:40:00,126.88,126.91,126.79,126.81,6205.0,125.0973,125.1269,125.0086,125.0283,6205.0
2023-01-23 14:45:00,126.79,126.9,126.32,126.47,37666.0,125.0086,125.1171,124.5452,124.6931,37666.0
2023-01-23 14:50:00,126.43,126.52,126.43,126.47,11289.0,124.6537,124.7424,124.6537,124.6931,11289.0
2023-01-23 14:55:00,126.47,126.61,126.47,126.57,21365.0,124.6931,124.8311,124.6931,124.7917,21365.0
2023-01-23 15:00:00,126.62,126.66,126.57,126.58,12478.0,124.841,124.8804,124.7917,124.8016,12478.0
2023-01-23 15:05:00,126.56,126.77,126.55,126.73,10595.0,124.7818,124.9889,124.772,124.9494,10595.0
2023-01-23 15:10:00,126.73,126.86,126.67,126.83,19014.0,124.9494,125.0776,124.8903,125.048,19014.0
2023-01-23 15:15:00,126.82,126.94,126.77,126.83,13389.0,125.0382,125.1565,124.9889,125.048,13389.0
2023-01-23 15:20:00,126.81,126.85,126.75,126.78,12516.0,125.0283,125.0678,124.9692,124.9987,12516.0
2023-01-23 15:25:00,126.77,126.77,126.62,126.67,11228.0,124.9889,124.9889,124.841,124.8903,11228.0
2023-01-23 15:30:00,126.66,126.95,126.64,126.94,13513.0,124.8804,125.1664,124.8607,125.1565,13513.0
2023-01-23 15:35:00,126.96,127.2,126.92,127.2,12074.0,125.1762,125.4128,125.1368,125.4128,12074.0
2023-01-23 15:40:00,127.18,127.26,127.06,127.25,14433.0,125.3931,125.472,125.2748,125.4621,14433.0
2023-01-23 15:45:00,127.27,127.29,127.17,127.26,17053.0,125.4819,125.5016,125.3833,125.472,17053.0
2023-01-23 15:50:00,127.27,127.4,127.15,127.37,44099.0,125.4819,125.61,125.3635,125.5805,44099.0
2023-01-23 15:55:00,127.37,127.53,127.29,127.42,90481.0,125.5805,125.7382,125.5016,125.6298,90481.0
2023-01-24 09:30:00,127.77,127.77,126.97,127.04,17432.0,125.9748,125.9748,125.1861,125.2551,17432.0
2023-01-24 09:35:00,127.06,127.27,126.62,127.16,3849.0,125.2748,125.4819,124.841,125.3734,3849.0
2023-01-24 09:40:00,127.13,127.21,126.83,126.84,4076.0,125.3438,125.4227,125.048,125.0579,4076.0
2023-01-24 09:45:00,126.75,126.98,126.55,126.81,4933.0,124.9692,125.1959,124.772,125.0283,4933.0
2023-01-24 09:50:00,126.75,127.13,126.73,127.11,4642.0,124.9692,125.3438,124.9494,125.3241,4642.0
2023-01-24 09:55:00,127.13,127.13,126.78,126.85,3775.0,125.3438,125.3438,124.9987,125.0678,3775.0
2023-01-24 10:00:00,126.82,126.88,126.6,126.6,4147.0,125.0382,125.0973,124.8213,124.8213,4147.0
2023-01-24 10:05:00,126.55,126.82,126.37,126.82,5495.0,124.772,125.0382,124.5945,125.0382,5495.0
2023-01-24 10:10:00,126.75,126.98,126.64,126.98,7058.0,124.9692,125.1959,124.8607,125.1959,7058.0
2023-01-24 10:15:00,126.98,127.12,126.79,126.86,9083.0,125.1959,125.334,125.0086,125.0776,9083.0
2023-01-24 10:20:00,126.87,126.93,126.47,126.47,10621.0,125.0875,125.1466,124.6931,124.6931,10621.0
2023-01-24 10:25:00,126.54,126.78,126.53,126.78,3992.0,124.7621,124.9987,124.7523,124.9987,3992.0
2023-01-24 10:30:00,126.78,126.9,126.63,126.78,8237.0,124.9987,125.1171,124.8509,124.9987,8237.0
2023-01-24 10:35:00,126.77,126.77,126.5,126.71,6737.0,124.9889,124.9889,124.7227,124.9297,6737.0
2023-01-24 10:40:00,126.71,127.17,126.7,127.07,4461.0,124.9297,125.3833,124.9199,125.2847,4461.0
2023-01-24 10:45:00,127.13,127.22,127.05,127.12,6504.0,125.3438,125.4326,125.265,125.334,6504.0
2023-01-24 10:50:00,127.17,127.21,127.0,127.09,5715.0,125.3833,125.4227,125.2157,125.3044,5715.0
2023-01-24 10:55:00,127.11,127.11,126.86,126.87,3908.0,125.3241,125.3241,125.0776,125.0875,3908.0
2023-01-24 11:00:00,126.89,127.08,126.81,127.04,4316.0,125.1072,125.2945,125.0283,125.2551,4316.0
2023-01-24 11:05:00,127.11,127.11,126.94,126.98,5247.0,125.3241,125.3241,125.1565,125.1959,5247.0
2023-01-24 11:10:00,127.02,127.06,126.97,126.97,4008.0,125.2354,125.2748,125.1861,125.1861,4008.0
2023-01-24 11:15:00,127.05,127.18,126.97,127.18,4793.0,125.265,125.3931,125.1861,125.3931,4793.0
2023-01-24 11:20:00,127.17,127.23,126.98,127.23,3974.0,125.3833,125.4424,125.1959,125.4424,3974.0
2023-01-24 11:25:00,127.15,127.21,127.14,127.18,5278.0,125.3635,125.4227,125.3537,125.3931,5278.0
2023-01-24 11:30:00,127.15,127.2,127.03,127.16,5702.0,125.3635,125.4128,125.2452,125.3734,5702.0
2023-01-24 11:35:00,127.16,127.19,127.05,127.06,4470.0,125.3734,125.403,125.265,125.2748,4470.0
2023-01-24 11:40:00,127.06,127.06,126.95,126.97,2104.0,125.2748,125.2748,125.1664,125.1861,2104.0
2023-01-24 11:45:00,126.98,127.04,126.93,126.95,4344.0,125.1959,125.2551,125.1466,125.1664,4344.0
2023-01-24 11:50:00,126.97,127.11,126.92,126.92,6042.0,125.1861,125.3241,125.1368,125.1368,6042.0
2023-01-24 11:55:00,126.96,127.02,126.89,126.9,2619.0,125.1762,125.2354,125.1072,125.1171,2619.0
2023-01-24 12:00:00,126.9,126.92,126.71,126.79,5088.0,125.1171,125.1368,124.9297,125.0086,5088.0
2023-01-24 12:05:00,126.81,127.1,126.77,127.1,3509.0,125.0283,125.3142,124.9889,125.3142,3509.0
2023-01-24 12:10:00,127.1,127.39,127.02,127.28,19865.0,125.3142,125.6002,125.2354,125.4917,19865.0
2023-01-24 12:15:00,127.28,127.29,127.09,127.1,8531.0,125.4917,125.5016,125.3044,125.3142,8531.0
2023-01-24 12:20:00,127.14,127.21,127.02,127.21,4473.0,125.3537,125.4227,125.2354,125.4227,4473.0
2023-01-24 12:25:00,127.19,127.24,127.12,127.22,6114.0,125.403,125.4523,125.334,125.4326,6114.0
2023-01-24 12:30:00,127.22,127.22,127.08,127.16,4736.0,125.4326,125.4326,125.2945,125.3734,4736.0
2023-01-24 12:35:00,127.18,127.35,127.17,127.26,5791.0,125.3931,125.5607,125.3833,125.472,5791.0
2023-01-24 12:40:00,127.24,127.24,127.08,127.1,4200.0,125.4523,125.4523,125.2945,125.3142,4200.0
2023-01-24 12:45:00,127.07,127.27,127.07,127.23,3864.0,125.2847,125.4819,125.2847,125.4424,3864.0
2023-01-24 12:50:00,127.21,127.39,127.2,127.39,4446.0,125.4227,125.6002,125.4128,125.6002,4446.0
2023-01-24 12:55:00,127.42,127.42,127.32,127.37,3893.0,125.6298,125.6298,125.5312,125.5805,3893.0
2023-01-24 13:00:00,127.33,127.41,127.14,127.14,5333.0,125.541,125.6199,125.3537,125.3537,5333.0
2023-01-24 13:05:00,127.16,127.24,127.13,127.24,2477.0,125.3734,125.4523,125.3438,125.4523,2477.0
2023-01-24 13:10:00,127.22,127.4,127.21,127.35,3766.0,125.4326,125.61,125.4227,125.5607,3766.0
2023-01-24 13:15:00,127.32,127.48,127.31,127.48,5620.0,125.5312,125.6889,125.5213,125.6889,5620.0
2023-01-24 13:20:00,127.41,127.43,127.3,127.34,5318.0,125.6199,125.6396,125.5114,125.5509,5318.0
2023-01-24 13:25:00,127.36,127.44,127.32,127.42,2127.0,125.5706,125.6495,125.5312,125.6298,2127.0
2023-01-24 13:30:00,127.39,127.65,127.36,127.65,5274.0,125.6002,125.8565,125.5706,125.8565,5274.0
2023-01-24 13:35:00,127.63,127.65,127.53,127.55,10924.0,125.8368,125.8565,125.7382,125.7579,10924.0
2023-01-24 13:40:00,127.55,127.92,127.54,127.77,26290.0,125.7579,126.1227,125.7481,125.9748,26290.0
2023-01-24 13:45:00,127.73,127.85,127.72,127.79,4243.0,125.9354,126.0537,125.9255,125.9946,4243.0
2023-01-24 13:50:00,127.79,127.79,127.67,127.72,2634.0,125.9946,125.9946,125.8762,125.9255,2634.0
2023-01-24 13:55:00,127.63,127.77,127.63,127.71,6021.0,125.8368,125.9748,125.8368,125.9157,6021.0
2023-01-24 14:00:00,127.72,127.72,127.51,127.56,5893.0,125.9255,125.9255,125.7185,125.7678,5893.0
2023-01-24 14:05:00,127.51,127.57,127.47,127.51,4150.0,125.7185,125.7776,125.6791,125.7185,4150.0
2023-01-24 14:10:00,127.48,127.54,127.48,127.54,3826.0,125.6889,125.7481,125.6889,125.7481,3826.0
2023-01-24 14:15:00,127.54,127.6,127.51,127.54,7037.0,125.7481,125.8072,125.7185,125.7481,7037.0
2023-01-24 14:20:00,127.52,127.78,127.5,127.73,5468.0,125.7283,125.9847,125.7086,125.9354,5468.0
2023-01-24 14:25:00,127.72,127.78,127.68,127.76,4927.0,125.9255,125.9847,125.8861,125.965,4927.0
2023-01-24 14:30:00,127.77,127.84,127.71,127.84,6919.0,125.9748,126.0439,125.9157,126.0439,6919.0
2023-01-24 14:35:00,127.85,127.85,127.75,127.81,9790.0,126.0537,126.0537,125.9551,126.0143,9790.0
2023-01-24 14:40:00,127.81,128.07,127.77,128.0,12860.0,126.0143,126.2706,125.9748,126.2016,12860.0
2023-01-24 14:45:00,127.97,128.03,127.76,127.76,8766.0,126.172,126.2312,125.965,125.965,8766.0
2023-01-24 14:50:00,127.73,127.82,127.7,127.82,6512.0,125.9354,126.0241,125.9058,126.0241,6512.0
2023-01-24 14:55:00,127.83,127.86,127.79,127.83,6291.0,126.034,126.0636,125.9946,126.034,6291.0
2023-01-24 15:00:00,127.82,127.84,127.72,127.73,4953.0,126.0241,126.0439,125.9255,125.9354,4953.0
2023-01-24 15:05:00,127.73,127.79,127.69,127.75,4794.0,125.9354,125.9946,125.896,125.9551,4794.0
2023-01-24 15:10:00,127.73,127.74,127.62,127.66,5117.0,125.9354,125.9453,125.8269,125.8664,5117.0
2023-01-24 15:15:00,127.64,127.68,127.53,127.68,8065.0,125.8467,125.8861,125.7382,125.8861,8065.0
2023-01-24 15:20:00,127.7,127.74,127.62,127.66,6450.0,125.9058,125.9453,125.8269,125.8664,6450.0
2023-01-24 15:25:00,127.67,127.81,127.63,127.78,11967.0,125.8762,126.0143,125.8368,125.9847,11967.0
2023-01-24 15:30:00,127.79,127.79,127.41,127.43,9150.0,125.9946,125.9946,125.6199,125.6396,9150.0
2023-01-24 15:35:00,127.44,127.47,127.41,127.47,9373.0,125.6495,125.6791,125.6199,125.6791,9373.0
2023-01-24 15:40:00,127.47,127.47,127.23,127.26,9994.0,125.6791,125.6791,125.4424,125.472,9994.0
2023-01-24 15:45:00,127.27,127.31,127.19,127.22,19803.0,125.4819,125.5213,125.403,125.4326,19803.0
2023-01-24 15:50:00,127.2,127.36,127.09,127.33,45090.0,125.4128,125.5706,125.3044,125.541,45090.0
2023-01-24 15:55:00,127.34,127.53,127.21,127.53,72152.0,125.5509,125.7382,125.4227,125.7382,72152.0
2023-01-25 09:30:00,126.59,126.99,126.5,126.73,20589.0,124.8114,125.2058,124.7227,124.9494,20589.0
2023-01-25 09:35:00,126.75,127.16,126.73,127.0,5607.0,124.9692,125.3734,124.9494,125.2157,5607.0
2023-01-25 09:40:00,126.96,127.27,126.83,126.83,3300.0,125.1762,125.4819,125.048,125.048,3300.0
2023-01-25 09:45:00,126.88,127.31,126.86,127.2,4402.0,125.0973,125.5213,125.0776,125.4128,4402.0
2023-01-25 09:50:00,127.25,127.26,126.94,126.98,4132.0,125.4621,125.472,125.1565,125.1959,4132.0
2023-01-25 09:55:00,127.02,127.12,126.88,126.94,4242.0,125.2354,125.334,125.0973,125.1565,4242.0
2023-01-25 10:00:00,126.87,127.16,126.81,127.16,7696.0,125.0875,125.3734,125.0283,125.3734,7696.0
2023-01-25 10:05:00,127.16,127.4,127.16,127.26,5142.0,125.3734,125.61,125.3734,125.472,5142.0
2023-01-25 10:10:00,127.26,127.43,127.15,127.21,4646.0,125.472,125.6396,125.3635,125.4227,4646.0
2023-01-25 10:15:00,127.14,127.31,127.1,127.19,5477.0,125.3537,125.5213,125.3142,125.403,5477.0
2023-01-25 10:20:00,127.2,127.26,127.1,127.1,3632.0,125.4128,125.472,125.3142,125.3142,3632.0
2023-01-25 10:25:00,127.16,127.17,126.95,126.99,4944.0,125.3734,125.3833,125.1664,125.2058,4944.0
2023-01-25 10:30:00,127.0,127.05,126.68,126.68,5615.0,125.2157,125.265,124.9001,124.9001,5615.0
2023-01-25 10:35:00,126.6,126.6,126.38,126.46,1689.0,124.8213,124.8213,124.6044,124.6832,1689.0
2023-01-25 10:40:00,126.46,126.55,126.39,126.45,4449.0,124.6832,124.772,124.6142,124.6734,4449.0
2023-01-25 10:45:00,126.41,126.65,126.36,126.51,5398.0,124.6339,124.8706,124.5846,124.7325,5398.0
2023-01-25 10:50:00,126.48,126.52,126.27,126.52,3444.0,124.703,124.7424,124.4959,124.7424,3444.0
2023-01-25 10:55:00,126.43,126.62,126.43,126.57,3416.0,124.6537,124.841,124.6537,124.7917,3416.0
2023-01-25 11:00:00,126.6,126.6,126.5,126.6,1983.0,124.8213,124.8213,124.7227,124.8213,1983.0
2023-01-25 11:05:00,126.55,126.62,126.52,126.54,3802.0,124.772,124.841,124.7424,124.7621,3802.0
2023-01-25 11:10:00,126.56,126.68,126.56,126.67,2700.0,124.7818,124.9001,124.7818,124.8903,2700.0
2023-01-25 11:15:00,126.59,126.77,126.5,126.74,5956.0,124.8114,124.9889,124.7227,124.9593,5956.0
2023-01-25 11:20:00,126.77,126.82,126.64,126.64,3100.0,124.9889,125.0382,124.8607,124.8607,3100.0
2023-01-25 11:25:00,126.59,126.68,126.52,126.67,2674.0,124.8114,124.9001,124.7424,124.8903,2674.0
2023-01-25 11:30:00,126.68,126.76,126.64,126.76,3148.0,124.9001,124.979,124.8607,124.979,3148.0
2023-01-25 11:35:00,126.7,126.94,126.6,126.85,7740.0,124.9199,125.1565,124.8213,125.0678,7740.0
2023-01-25 11:40:00,126.84,126.85,126.64,126.66,1616.0,125.0579,125.0678,124.8607,124.8804,1616.0
2023-01-25 11:45:00,126.69,126.71,126.65,126.66,1100.0,124.91,124.9297,124.8706,124.8804,1100.0
2023-01-25 11:50:00,126.71,126.96,126.66,126.96,3373.0,124.9297,125.1762,124.8804,125.1762,3373.0
2023-01-25 11:55:00,126.95,127.03,126.82,126.82,2174.0,125.1664,125.2452,125.0382,125.0382,2174.0
2023-01-25 12:00:00,126.85,126.9,126.81,126.81,5009.0,125.0678,125.1171,125.0283,125.0283,5009.0
2023-01-25 12:05:00,126.79,126.89,126.73,126.82,3800.0,125.0086,125.1072,124.9494,125.0382,3800.0
2023-01-25 12:10:00,126.8,126.84,126.76,126.79,2970.0,125.0185,125.0579,124.979,125.0086,2970.0
2023-01-25 12:15:00,126.8,126.9,126.8,126.9,1440.0,125.0185,125.1171,125.0185,125.1171,1440.0
2023-01-25 12:20:00,126.9,126.93,126.86,126.92,1331.0,125.1171,125.1466,125.0776,125.1368,1331.0
2023-01-25 12:25:00,126.92,126.95,126.88,126.88,800.0,125.1368,125.1664,125.0973,125.0973,800.0
2023-01-25 12:30:00,126.87,126.9,126.83,126.83,1000.0,125.0875,125.1171,125.048,125.048,1000.0
2023-01-25 12:35:00,126.85,126.93,126.82,126.93,3325.0,125.0678,125.1466,125.0382,125.1466,3325.0
2023-01-25 12:40:00,126.93,127.07,126.93,127.07,2000.0,125.1466,125.2847,125.1466,125.2847,2000.0
2023-01-25 12:45:00,127.09,127.09,127.01,127.08,1732.0,125.3044,125.3044,125.2255,125.2945,1732.0
2023-01-25 12:50:00,127.11,127.14,127.09,127.12,3065.0,125.3241,125.3537,125.3044,125.334,3065.0
2023-01-25 12:55:00,127.13,127.17,127.06,127.13,4597.0,125.3438,125.3833,125.2748,125.3438,4597.0
2023-01-25 13:00:00,127.1,127.26,127.05,127.21,3900.0,125.3142,125.472,125.265,125.4227,3900.0
2023-01-25 13:05:00,127.21,127.3,127.21,127.22,2565.0,125.4227,125.5114,125.4227,125.4326,2565.0
2023-01-25 13:10:00,127.26,127.35,127.23,127.23,2600.0,125.472,125.5607,125.4424,125.4424,2600.0
2023-01-25 13:15:00,127.33,127.33,127.23,127.25,3192.0,125.541,125.541,125.4424,125.4621,3192.0
2023-01-25 13:20:00,127.25,127.35,127.15,127.16,4892.0,125.4621,125.5607,125.3635,125.3734,4892.0
2023-01-25 13:25:00,127.18,127.4,127.16,127.37,6912.0,125.3931,125.61,125.3734,125.5805,6912.0
2023-01-25 13:30:00,127.38,127.4,127.28,127.33,3002.0,125.5903,125.61,125.4917,125.541,3002.0
2023-01-25 13:35:00,127.35,127.35,127.28,127.29,2201.0,125.5607,125.5607,125.4917,125.5016,2201.0
2023-01-25 13:40:00,127.31,127.38,127.29,127.29,1638.0,125.5213,125.5903,125.5016,125.5016,1638.0
2023-01-25 13:45:00,127.31,127.44,127.31,127.43,6169.0,125.5213,125.6495,125.5213,125.6396,6169.0
2023-01-25 13:50:00,127.42,127.44,127.32,127.33,1111.0,125.6298,125.6495,125.5312,125.541,1111.0
2023-01-25 13:55:00,127.35,127.35,127.27,127.28,1590.0,125.5607,125.5607,125.4819,125.4917,1590.0
2023-01-25 14:00:00,127.32,127.34,127.19,127.23,4905.0,125.5312,125.5509,125.403,125.4424,4905.0
2023-01-25 14:05:00,127.22,127.33,127.22,127.27,2831.0,125.4326,125.541,125.4326,125.4819,2831.0
2023-01-25 14:10:00,127.25,127.36,127.15,127.16,11177.0,125.4621,125.5706,125.3635,125.3734,11177.0
2023-01-25 14:15:00,127.15,127.3,127.14,127.25,8600.0,125.3635,125.5114,125.3537,125.4621,8600.0
2023-01-25 14:20:00,127.25,127.26,127.12,127.2,3694.0,125.4621,125.472,125.334,125.4128,3694.0
2023-01-25 14:25:00,127.15,127.18,127.02,127.1,4150.0,125.3635,125.3931,125.2354,125.3142,4150.0
2023-01-25 14:30:00,127.1,127.11,126.92,126.92,7667.0,125.3142,125.3241,125.1368,125.1368,7667.0
2023-01-25 14:35:00,126.95,127.01,126.92,127.0,10346.0,125.1664,125.2255,125.1368,125.2157,10346.0
2023-01-25 14:40:00,127.01,127.11,127.0,127.08,5489.0,125.2255,125.3241,125.2157,125.2945,5489.0
2023-01-25 14:45:00,127.08,127.22,127.05,127.2,9865.0,125.2945,125.4326,125.265,125.4128,9865.0
2023-01-25 14:50:00,127.22,127.31,127.19,127.31,2741.0,125.4326,125.5213,125.403,125.5213,2741.0
2023-01-25 14:55:00,127.27,127.37,127.26,127.32,3703.0,125.4819,125.5805,125.472,125.5312,3703.0
2023-01-25 15:00:00,127.34,127.54,127.34,127.54,3704.0,125.5509,125.7481,125.5509,125.7481,3704.0
2023-01-25 15:05:00,127.52,127.53,127.49,127.52,4134.0,125.7283,125.7382,125.6988,125.7283,4134.0
2023-01-25 15:10:00,127.5,127.55,127.43,127.43,5870.0,125.7086,125.7579,125.6396,125.6396,5870.0
2023-01-25 15:15:00,127.41,127.41,127.28,127.28,3963.0,125.6199,125.6199,125.4917,125.4917,3963.0
2023-01-25 15:20:00,127.31,127.42,127.26,127.4,4747.0,125.5213,125.6298,125.472,125.61,4747.0
2023-01-25 15:25:00,127.41,127.56,127.39,127.56,6385.0,125.6199,125.7678,125.6002,125.7678,6385.0
2023-01-25 15:30:00,127.57,127.6,127.47,127.47,11202.0,125.7776,125.8072,125.6791,125.6791,11202.0
2023-01-25 15:35:00,127.47,127.55,127.38,127.53,9948.0,125.6791,125.7579,125.5903,125.7382,9948.0
2023-01-25 15:40:00,127.55,127.6,127.46,127.54,11659.0,125.7579,125.8072,125.6692,125.7481,11659.0
2023-01-25 15:45:00,127.48,127.55,127.41,127.54,12358.0,125.6889,125.7579,125.6199,125.7481,12358.0
2023-01-25 15:50:00,127.53,127.57,127.36,127.47,32959.0,125.7382,125.7776,125.5706,125.6791,32959.0
2023-01-25 15:55:00,127.47,127.65,127.47,127.58,89767.0,125.6791,125.8565,125.6791,125.7875,89767.0
2023-01-26 09:30:00,128.31,128.54,128.24,128.5,21419.0,126.5072,126.734,126.4382,126.6946,21419.0
2023-01-26 09:35:00,128.44,129.05,128.44,128.87,36881.0,126.6354,127.2369,126.6354,127.0594,36881.0
2023-01-26 09:40:00,128.86,128.96,128.67,128.72,9477.0,127.0495,127.1481,126.8622,126.9115,9477.0
2023-01-26 09:45:00,128.7,128.81,128.56,128.56,3602.0,126.8918,127.0002,126.7537,126.7537,3602.0
2023-01-26 09:50:00,128.56,128.71,128.38,128.53,6278.0,126.7537,126.9016,126.5763,126.7242,6278.0
2023-01-26 09:55:00,128.5,128.54,128.19,128.19,13365.0,126.6946,126.734,126.3889,126.3889,13365.0
2023-01-26 10:00:00,128.31,128.89,128.19,128.76,9797.0,126.5072,127.0791,126.3889,126.9509,9797.0
2023-01-26 10:05:00,128.88,128.88,128.62,128.65,4471.0,127.0692,127.0692,126.8129,126.8425,4471.0
2023-01-26 10:10:00,128.75,128.93,128.69,128.84,10055.0,126.9411,127.1185,126.8819,127.0298,10055.0
2023-01-26 10:15:00,128.84,129.21,128.79,129.18,9106.0,127.0298,127.3946,126.9805,127.365,9106.0
2023-01-26 10:20:00,129.17,129.3,129.09,129.21,34315.0,127.3552,127.4833,127.2763,127.3946,34315.0
2023-01-26 10:25:00,129.33,129.36,129.1,129.14,9091.0,127.5129,127.5425,127.2861,127.3256,9091.0
2023-01-26 10:30:00,129.15,129.45,129.13,129.43,6209.0,127.3354,127.6312,127.3157,127.6115,6209.0
2023-01-26 10:35:00,129.37,129.38,129.03,129.03,9313.0,127.5524,127.5622,127.2171,127.2171,9313.0
2023-01-26 10:40:00,129.0,129.07,128.98,129.0,5828.0,127.1876,127.2566,127.1678,127.1876,5828.0
2023-01-26 10:45:00,129.03,129.2,128.96,129.19,7072.0,127.2171,127.3847,127.1481,127.3749,7072.0
2023-01-26 10:50:00,129.2,129.21,128.87,128.87,8984.0,127.3847,127.3946,127.0594,127.0594,8984.0
2023-01-26 10:55:00,128.84,128.88,128.74,128.85,5687.0,127.0298,127.0692,126.9312,127.0397,5687.0
2023-01-26 11:00:00,128.81,128.9,128.62,128.82,15852.0,127.0002,127.089,126.8129,127.0101,15852.0
2023-01-26 11:05:00,128.84,128.87,128.74,128.78,9333.0,127.0298,127.0594,126.9312,126.9706,9333.0
2023-01-26 11:10:00,128.78,128.86,128.65,128.73,2560.0,126.9706,127.0495,126.8425,126.9213,2560.0
2023-01-26 11:15:00,128.8,128.82,128.67,128.67,5548.0,126.9904,127.0101,126.8622,126.8622,5548.0
2023-01-26 11:20:00,128.66,128.66,128.45,128.45,4358.0,126.8523,126.8523,126.6453,126.6453,4358.0
2023-01-26 11:25:00,128.44,128.62,128.36,128.62,6555.0,126.6354,126.8129,126.5565,126.8129,6555.0
2023-01-26 11:30:00,128.65,128.66,128.58,128.63,3579.0,126.8425,126.8523,126.7735,126.8228,3579.0
2023-01-26 11:35:00,128.66,128.74,128.58,128.65,4472.0,126.8523,126.9312,126.7735,126.8425,4472.0
2023-01-26 11:40:00,128.59,128.74,128.52,128.7,4200.0,126.7833,126.9312,126.7143,126.8918,4200.0
2023-01-26 11:45:00,128.71,128.71,128.6,128.69,2500.0,126.9016,126.9016,126.7932,126.8819,2500.0
2023-01-26 11:50:00,128.64,128.64,128.47,128.49,3308.0,126.8326,126.8326,126.665,126.6847,3308.0
2023-01-26 11:55:00,128.47,128.59,128.4,128.55,7461.0,126.665,126.7833,126.596,126.7439,7461.0
2023-01-26 12:00:00,128.55,128.75,128.55,128.75,7150.0,126.7439,126.9411,126.7439,126.9411,7150.0
2023-01-26 12:05:00,128.77,128.88,128.73,128.84,4600.0,126.9608,127.0692,126.9213,127.0298,4600.0
2023-01-26 12:10:00,128.87,128.93,128.87,128.88,3071.0,127.0594,127.1185,127.0594,127.0692,3071.0
2023-01-26 12:15:00,128.87,128.87,128.76,128.76,2500.0,127.0594,127.0594,126.9509,126.9509,2500.0
2023-01-26 12:20:00,128.77,128.82,128.73,128.74,3098.0,126.9608,127.0101,126.9213,126.9312,3098.0
2023-01-26 12:25:00,128.76,128.81,128.76,128.77,1644.0,126.9509,127.0002,126.9509,126.9608,1644.0
2023-01-26 12:30:00,128.8,128.8,128.79,128.8,100.0,126.9904,126.9904,126.9805,126.9904,100.0
2023-01-26 12:35:00,128.79,128.79,128.7,128.7,2236.0,126.9805,126.9805,126.8918,126.8918,2236.0
2023-01-26 12:40:00,128.74,128.75,128.65,128.69,2925.0,126.9312,126.9411,126.8425,126.8819,2925.0
2023-01-26 12:45:00,128.68,128.83,128.66,128.66,2866.0,126.872,127.0199,126.8523,126.8523,2866.0
2023-01-26 12:50:00,128.7,128.93,128.7,128.9,2730.0,126.8918,127.1185,126.8918,127.089,2730.0
2023-01-26 12:55:00,128.88,128.89,128.79,128.79,2586.0,127.0692,127.0791,126.9805,126.9805,2586.0
2023-01-26 13:00:00,128.82,128.9,128.78,128.84,2599.0,127.0101,127.089,126.9706,127.0298,2599.0
2023-01-26 13:05:00,128.83,128.83,128.7,128.78,1807.0,127.0199,127.0199,126.8918,126.9706,1807.0
2023-01-26 13:10:00,128.8,128.83,128.76,128.78,1828.0,126.9904,127.0199,126.9509,126.9706,1828.0
2023-01-26 13:15:00,128.78,128.8,128.74,128.8,1918.0,126.9706,126.9904,126.9312,126.9904,1918.0
2023-01-26 13:20:00,128.81,128.91,128.74,128.91,3415.0,127.0002,127.0988,126.9312,127.0988,3415.0
2023-01-26 13:25:00,128.94,129.0,128.9,129.0,2100.0,127.1284,127.1876,127.089,127.1876,2100.0
2023-01-26 13:30:00,129.0,129.05,128.93,129.02,6562.0,127.1876,127.2369,127.1185,127.2073,6562.0
2023-01-26 13:35:00,129.0,129.13,129.0,129.08,2363.0,127.1876,127.3157,127.1876,127.2664,2363.0
2023-01-26 13:40:00,129.12,129.2,129.06,129.13,2812.0,127.3059,127.3847,127.2467,127.3157,2812.0
2023-01-26 13:45:00,129.13,129.2,129.11,129.18,6391.0,127.3157,127.3847,127.296,127.365,6391.0
2023-01-26 13:50:00,129.16,129.17,129.0,129.0,5000.0,127.3453,127.3552,127.1876,127.1876,5000.0
2023-01-26 13:55:00,128.97,129.02,128.96,129.01,2931.0,127.158,127.2073,127.1481,127.1974,2931.0
2023-01-26 14:00:00,128.98,128.98,128.83,128.9,3691.0,127.1678,127.1678,127.0199,127.089,3691.0
2023-01-26 14:05:00,128.94,128.99,128.87,128.88,3609.0,127.1284,127.1777,127.0594,127.0692,3609.0
2023-01-26 14:10:00,128.88,128.88,128.83,128.86,1935.0,127.0692,127.0692,127.0199,127.0495,1935.0
2023-01-26 14:15:00,128.83,128.84,128.73,128.8,2911.0,127.0199,127.0298,126.9213,126.9904,2911.0
2023-01-26 14:20:00,128.83,128.87,128.81,128.84,3683.0,127.0199,127.0594,127.0002,127.0298,3683.0
2023-01-26 14:25:00,128.81,128.82,128.7,128.71,3247.0,127.0002,127.0101,126.8918,126.9016,3247.0
2023-01-26 14:30:00,128.75,128.84,128.71,128.84,2798.0,126.9411,127.0298,126.9016,127.0298,2798.0
2023-01-26 14:35:00,128.86,128.95,128.86,128.87,2280.0,127.0495,127.1383,127.0495,127.0594,2280.0
2023-01-26 14:40:00,128.89,128.97,128.88,128.92,5428.0,127.0791,127.158,127.0692,127.1087,5428.0
2023-01-26 14:45:00,128.92,128.94,128.88,128.88,3000.0,127.1087,127.1284,127.0692,127.0692,3000.0
2023-01-26 14:50:00,128.83,128.87,128.78,128.8,2020.0,127.0199,127.0594,126.9706,126.9904,2020.0
2023-01-26 14:55:00,128.81,128.82,128.74,128.77,3400.0,127.0002,127.0101,126.9312,126.9608,3400.0
2023-01-26 15:00:00,128.82,128.89,128.81,128.88,2400.0,127.0101,127.0791,127.0002,127.0692,2400.0
2023-01-26 15:05:00,128.88,128.88,128.74,128.79,3735.0,127.0692,127.0692,126.9312,126.9805,3735.0
2023-01-26 15:10:00,128.8,128.9,128.8,128.83,3564.0,126.9904,127.089,126.9904,127.0199,3564.0
2023-01-26 15:15:00,128.87,128.94,128.86,128.94,4230.0,127.0594,127.1284,127.0495,127.1284,4230.0
2023-01-26 15:20:00,128.94,128.97,128.89,128.97,5811.0,127.1284,127.158,127.0791,127.158,5811.0
2023-01-26 15:25:00,128.97,129.15,128.96,129.09,22700.0,127.158,127.3354,127.1481,127.2763,22700.0
2023-01-26 15:30:00,129.1,129.18,128.98,128.98,11478.0,127.2861,127.365,127.1678,127.1678,11478.0
2023-01-26 15:35:00,129.01,129.15,129.01,129.15,12437.0,127.1974,127.3354,127.1974,127.3354,12437.0
2023-01-26 15:40:00,129.14,129.2,128.99,129.04,13425.0,127.3256,127.3847,127.1777,127.227,13425.0
2023-01-26 15:45:00,129.04,129.16,129.03,129.11,13964.0,127.227,127.3453,127.2171,127.296,13964.0
2023-01-26 15:50:00,129.13,129.2,129.08,129.18,25179.0,127.3157,127.3847,127.2664,127.365,25179.0
2023-01-26 15:55:00,129.2,129.2,129.09,129.13,78560.0,127.3847,127.3847,127.2763,127.3157,78560.0
2023-01-27 09:30:00,129.04,129.75,129.04,129.64,22780.0,127.227,127.927,127.227,127.8186,22780.0
2023-01-27 09:35:00,129.64,129.64,129.02,129.02,3411.0,127.8186,127.8186,127.2073,127.2073,3411.0
2023-01-27 09:40:00,129.02,129.2,128.84,129.2,9070.0,127.2073,127.3847,127.0298,127.3847,9070.0
2023-01-27 09:45:00,129.2,129.62,129.2,129.5,11634.0,127.3847,127.7988,127.3847,127.6805,11634.0
2023-01-27 09:50:00,129.5,129.85,129.49,129.81,21379.0,127.6805,128.0256,127.6707,127.9862,21379.0
2023-01-27 09:55:00,129.71,129.85,129.65,129.84,10975.0,127.8876,128.0256,127.8284,128.0158,10975.0
2023-01-27 10:00:00,129.81,130.2,129.57,130.08,26432.0,127.9862,128.3707,127.7495,128.2524,26432.0
2023-01-27 10:05:00,130.03,130.4,129.99,130.26,9429.0,128.2031,128.5679,128.1636,128.4299,9429.0
2023-01-27 10:10:00,130.27,130.43,130.15,130.36,16049.0,128.4397,128.5975,128.3214,128.5284,16049.0
2023-01-27 10:15:00,130.39,130.53,130.36,130.45,17107.0,128.558,128.6961,128.5284,128.6172,17107.0
2023-01-27 10:20:00,130.48,130.53,130.32,130.34,6890.0,128.6468,128.6961,128.489,128.5087,6890.0
2023-01-27 10:25:00,130.33,130.52,130.18,130.52,8322.0,128.4989,128.6862,128.351,128.6862,8322.0
2023-01-27 10:30:00,130.52,130.57,130.16,130.16,15350.0,128.6862,128.7355,128.3313,128.3313,15350.0
2023-01-27 10:35:00,130.15,130.21,129.97,129.97,8949.0,128.3214,128.3806,128.1439,128.1439,8949.0
2023-01-27 10:40:00,129.93,130.12,129.87,130.12,13023.0,128.1045,128.2918,128.0453,128.2918,13023.0
2023-01-27 10:45:00,130.14,130.15,129.8,129.81,5964.0,128.3115,128.3214,127.9763,127.9862,5964.0
2023-01-27 10:50:00,129.78,129.83,129.44,129.66,31285.0,127.9566,128.0059,127.6214,127.8383,31285.0
2023-01-27 10:55:00,129.63,129.82,129.58,129.73,7393.0,127.8087,127.996,127.7594,127.9073,7393.0
2023-01-27 11:00:00,129.72,129.86,129.69,129.81,9518.0,127.8974,128.0355,127.8679,127.9862,9518.0
2023-01-27 11:05:00,129.82,129.9,129.77,129.8,12159.0,127.996,128.0749,127.9467,127.9763,12159.0
2023-01-27 11:10:00,129.8,129.83,129.51,129.83,17337.0,127.9763,128.0059,127.6904,128.0059,17337.0
2023-01-27 11:15:00,129.8,129.96,129.8,129.93,6116.0,127.9763,128.1341,127.9763,128.1045,6116.0
2023-01-27 11:20:00,129.93,130.0,129.85,129.86,6726.0,128.1045,128.1735,128.0256,128.0355,6726.0
2023-01-27 11:25:00,129.86,129.88,129.71,129.83,5349.0,128.0355,128.0552,127.8876,128.0059,5349.0
2023-01-27 11:30:00,129.88,129.92,129.66,129.69,7655.0,128.0552,128.0946,127.8383,127.8679,7655.0
2023-01-27 11:35:00,129.65,129.65,129.46,129.5,11871.0,127.8284,127.8284,127.6411,127.6805,11871.0
2023-01-27 11:40:00,129.47,129.57,129.36,129.39,25833.0,127.651,127.7495,127.5425,127.5721,25833.0
2023-01-27 11:45:00,129.34,129.46,129.28,129.44,5284.0,127.5228,127.6411,127.4636,127.6214,5284.0
2023-01-27 11:50:00,129.45,129.46,129.25,129.25,2833.0,127.6312,127.6411,127.434,127.434,2833.0
2023-01-27 11:55:00,129.22,129.22,129.1,129.22,6805.0,127.4045,127.4045,127.2861,127.4045,6805.0
2023-01-27 12:00:00,129.19,129.27,129.14,129.15,4447.0,127.3749,127.4538,127.3256,127.3354,4447.0
2023-01-27 12:05:00,129.15,129.23,129.15,129.16,4825.0,127.3354,127.4143,127.3354,127.3453,4825.0
2023-01-27 12:10:00,129.18,129.32,129.17,129.31,4717.0,127.365,127.5031,127.3552,127.4932,4717.0
2023-01-27 12:15:00,129.33,129.36,129.21,129.21,4635.0,127.5129,127.5425,127.3946,127.3946,4635.0
2023-01-27 12:20:00,129.24,129.26,129.14,129.15,3765.0,127.4242,127.4439,127.3256,127.3354,3765.0
2023-01-27 12:25:00,129.16,129.29,129.07,129.15,6074.0,127.3453,127.4735,127.2566,127.3354,6074.0
2023-01-27 12:30:00,129.11,129.23,129.11,129.21,2202.0,127.296,127.4143,127.296,127.3946,2202.0
2023-01-27 12:35:00,129.18,129.3,129.18,129.29,3109.0,127.365,127.4833,127.365,127.4735,3109.0
2023-01-27 12:40:00,129.27,129.33,129.16,129.16,5394.0,127.4538,127.5129,127.3453,127.3453,5394.0
2023-01-27 12:45:00,129.15,129.22,129.02,129.16,10618.0,127.3354,127.4045,127.2073,127.3453,10618.0
2023-01-27 12:50:00,129.16,129.32,129.15,129.31,3491.0,127.3453,127.5031,127.3354,127.4932,3491.0
2023-01-27 12:55:00,129.33,129.33,129.21,129.21,4478.0,127.5129,127.5129,127.3946,127.3946,4478.0
2023-01-27 13:00:00,129.19,129.21,129.08,129.2,5620.0,127.3749,127.3946,127.2664,127.3847,5620.0
2023-01-27 13:05:00,129.13,129.14,129.06,129.06,1000.0,127.3157,127.3256,127.2467,127.2467,1000.0
2023-01-27 13:10:00,129.06,129.09,128.98,129.06,5870.0,127.2467,127.2763,127.1678,127.2467,5870.0
2023-01-27 13:15:00,129.06,129.08,128.97,129.08,7369.0,127.2467,127.2664,127.158,127.2664,7369.0
2023-01-27 13:20:00,129.06,129.17,129.06,129.16,5172.0,127.2467,127.3552,127.2467,127.3453,5172.0
2023-01-27 13:25:00,129.18,129.2,129.11,129.18,3728.0,127.365,127.3847,127.296,127.365,3728.0
2023-01-27 13:30:00,129.18,129.2,129.15,129.16,13941.0,127.365,127.3847,127.3354,127.3453,13941.0
2023-01-27 13:35:00,129.17,129.23,129.16,129.17,7068.0,127.3552,127.4143,127.3453,127.3552,7068.0
2023-01-27 13:40:00,129.16,129.16,128.92,129.06,7897.0,127.3453,127.3453,127.1087,127.2467,7897.0
2023-01-27 13:45:00,129.06,129.15,129.02,129.12,2753.0,127.2467,127.3354,127.2073,127.3059,2753.0
2023-01-27 13:50:00,129.1,129.1,129.04,129.06,3444.0,127.2861,127.2861,127.227,127.2467,3444.0
2023-01-27 13:55:00,129.05,129.14,129.03,129.13,6303.0,127.2369,127.3256,127.2171,127.3157,6303.0
2023-01-27 14:00:00,129.13,129.37,129.13,129.23,20541.0,127.3157,127.5524,127.3157,127.4143,20541.0
2023-01-27 14:05:00,129.23,129.29,129.18,129.24,7410.0,127.4143,127.4735,127.365,127.4242,7410.0
2023-01-27 14:10:00,129.25,129.3,129.16,129.2,33974.0,127.434,127.4833,127.3453,127.3847,33974.0
2023-01-27 14:15:00,129.23,129.23,129.05,129.12,5575.0,127.4143,127.4143,127.2369,127.3059,5575.0
2023-01-27 14:20:00,129.14,129.16,129.08,129.12,5867.0,127.3256,127.3453,127.2664,127.3059,5867.0
2023-01-27 14:25:00,129.15,129.33,129.1,129.29,7805.0,127.3354,127.5129,127.2861,127.4735,7805.0
2023-01-27 14:30:00,129.29,129.33,129.18,129.26,27494.0,127.4735,127.5129,127.365,127.4439,27494.0
2023-01-27 14:35:00,129.24,129.3,129.22,129.26,12296.0,127.4242,127.4833,127.4045,127.4439,12296.0
2023-01-27 14:40:00,129.27,129.28,129.16,129.22,11796.0,127.4538,127.4636,127.3453,127.4045,11796.0
2023-01-27 14:45:00,129.22,129.26,129.18,129.22,4703.0,127.4045,127.4439,127.365,127.4045,4703.0
2023-01-27 14:50:00,129.21,129.21,129.02,129.08,10905.0,127.3946,127.3946,127.2073,127.2664,10905.0
2023-01-27 14:55:00,129.09,129.14,129.01,129.13,7024.0,127.2763,127.3256,127.1974,127.3157,7024.0
2023-01-27 15:00:00,129.13,129.24,129.12,129.23,6772.0,127.3157,127.4242,127.3059,127.4143,6772.0
2023-01-27 15:05:00,129.22,129.34,129.22,129.29,15358.0,127.4045,127.5228,127.4045,127.4735,15358.0
2023-01-27 15:10:00,129.29,129.32,129.08,129.16,21911.0,127.4735,127.5031,127.2664,127.3453,21911.0
2023-01-27 15:15:00,129.18,129.24,129.12,129.16,8815.0,127.365,127.4242,127.3059,127.3453,8815.0
2023-01-27 15:20:00,129.17,129.2,129.04,129.14,12053.0,127.3552,127.3847,127.227,127.3256,12053.0
2023-01-27 15:25:00,129.15,129.21,129.04,129.16,11554.0,127.3354,127.3946,127.227,127.3453,11554.0
2023-01-27 15:30:00,129.15,129.22,129.11,129.22,12682.0,127.3354,127.4045,127.296,127.4045,12682.0
2023-01-27 15:35:00,129.21,129.24,129.13,129.18,25978.0,127.3946,127.4242,127.3157,127.365,25978.0
2023-01-27 15:40:00,129.18,129.22,129.1,129.13,21557.0,127.365,127.4045,127.2861,127.3157,21557.0
2023-01-27 15:45:00,129.13,129.13,128.95,129.0,26041.0,127.3157,127.3157,127.1383,127.1876,26041.0
2023-01-27 15:50:00,129.01,129.14,128.79,128.91,53705.0,127.1974,127.3256,126.9805,127.0988,53705.0
2023-01-27 15:55:00,128.93,128.99,128.81,128.87,116380.0,127.1185,127.1777,127.0002,127.0594,116380.0
2023-01-30 09:30:00,128.92,129.42,128.6,128.94,42512.0,127.1087,127.6017,126.7932,127.1284,42512.0
2023-01-30 09:35:00,128.94,129.09,128.6,128.6,11565.0,127.1284,127.2763,126.7932,126.7932,11565.0
2023-01-30 09:40:00,128.59,128.59,128.11,128.47,5960.0,126.7833,126.7833,126.3101,126.665,5960.0
2023-01-30 09:45:00,128.49,129.16,128.49,129.0,12741.0,126.6847,127.3453,126.6847,127.1876,12741.0
2023-01-30 09:50:00,129.09,129.45,129.07,129.15,6959.0,127.2763,127.6312,127.2566,127.3354,6959.0
2023-01-30 09:55:00,129.14,129.38,129.07,129.07,16501.0,127.3256,127.5622,127.2566,127.2566,16501.0
2023-01-30 10:00:00,129.08,129.47,129.03,129.4,10667.0,127.2664,127.651,127.2171,127.5819,10667.0
2023-01-30 10:05:00,129.39,129.47,129.04,129.1,8021.0,127.5721,127.651,127.227,127.2861,8021.0
2023-01-30 10:10:00,129.06,129.42,129.06,129.19,10355.0,127.2467,127.6017,127.2467,127.3749,10355.0
2023-01-30 10:15:00,129.18,129.27,128.97,129.19,11960.0,127.365,127.4538,127.158,127.3749,11960.0
2023-01-30 10:20:00,129.28,129.28,129.0,129.08,9706.0,127.4636,127.4636,127.1876,127.2664,9706.0
2023-01-30 10:25:00,129.16,129.33,128.97,129.33,9036.0,127.3453,127.5129,127.158,127.5129,9036.0
2023-01-30 10:30:00,129.34,129.44,129.25,129.33,7323.0,127.5228,127.6214,127.434,127.5129,7323.0
2023-01-30 10:35:00,129.25,129.38,129.15,129.19,9230.0,127.434,127.5622,127.3354,127.3749,9230.0
2023-01-30 10:40:00,129.18,129.23,128.8,128.88,23624.0,127.365,127.4143,126.9904,127.0692,23624.0
2023-01-30 10:45:00,128.83,128.91,128.72,128.72,15164.0,127.0199,127.0988,126.9115,126.9115,15164.0
2023-01-30 10:50:00,128.69,128.95,128.69,128.93,17584.0,126.8819,127.1383,126.8819,127.1185,17584.0
2023-01-30 10:55:00,128.95,129.04,128.89,128.91,13651.0,127.1383,127.227,127.0791,127.0988,13651.0
2023-01-30 11:00:00,128.91,129.0,128.86,128.91,19893.0,127.0988,127.1876,127.0495,127.0988,19893.0
2023-01-30 11:05:00,128.91,128.95,128.76,128.82,12507.0,127.0988,127.1383,126.9509,127.0101,12507.0
2023-01-30 11:10:00,128.81,129.05,128.8,128.95,14845.0,127.0002,127.2369,126.9904,127.1383,14845.0
2023-01-30 11:15:00,128.97,129.0,128.91,128.94,9900.0,127.158,127.1876,127.0988,127.1284,9900.0
2023-01-30 11:20:00,128.96,128.96,128.83,128.88,16348.0,127.1481,127.1481,127.0199,127.0692,16348.0
2023-01-30 11:25:00,128.87,128.99,128.78,128.94,11009.0,127.0594,127.1777,126.9706,127.1284,11009.0
2023-01-30 11:30:00,128.94,129.01,128.85,128.88,17111.0,127.1284,127.1974,127.0397,127.0692,17111.0
2023-01-30 11:35:00,128.85,128.89,128.81,128.86,7231.0,127.0397,127.0791,127.0002,127.0495,7231.0
2023-01-30 11:40:00,128.85,128.96,128.85,128.87,14504.0,127.0397,127.1481,127.0397,127.0594,14504.0
2023-01-30 11:45:00,128.86,128.92,128.83,128.87,7129.0,127.0495,127.1087,127.0199,127.0594,7129.0
2023-01-30 11:50:00,128.84,128.87,128.79,128.84,4610.0,127.0298,127.0594,126.9805,127.0298,4610.0
2023-01-30 11:55:00,128.84,129.01,128.79,129.0,16703.0,127.0298,127.1974,126.9805,127.1876,16703.0
2023-01-30 12:00:00,128.97,129.19,128.95,129.17,21994.0,127.158,127.3749,127.1383,127.3552,21994.0
2023-01-30 12:05:00,129.16,129.19,129.0,129.03,17619.0,127.3453,127.3749,127.1876,127.2171,17619.0
2023-01-30 12:10:00,129.04,129.19,129.02,129.19,8616.0,127.227,127.3749,127.2073,127.3749,8616.0
2023-01-30 12:15:00,129.16,129.18,129.03,129.07,11262.0,127.3453,127.365,127.2171,127.2566,11262.0
2023-01-30 12:20:00,129.08,129.08,128.82,128.88,28620.0,127.2664,127.2664,127.0101,127.0692,28620.0
2023-01-30 12:25:00,128.9,128.92,128.7,128.9,18164.0,127.089,127.1087,126.8918,127.089,18164.0
2023-01-30 12:30:00,128.86,128.97,128.82,128.85,22562.0,127.0495,127.158,127.0101,127.0397,22562.0
2023-01-30 12:35:00,128.85,128.86,128.74,128.77,10373.0,127.0397,127.0495,126.9312,126.9608,10373.0
2023-01-30 12:40:00,128.75,128.88,128.62,128.62,23192.0,126.9411,127.0692,126.8129,126.8129,23192.0
2023-01-30 12:45:00,128.6,128.85,128.49,128.85,10639.0,126.7932,127.0397,126.6847,127.0397,10639.0
2023-01-30 12:50:00,128.79,128.81,128.65,128.7,7629.0,126.9805,127.0002,126.8425,126.8918,7629.0
2023-01-30 12:55:00,128.68,128.8,128.64,128.8,10169.0,126.872,126.9904,126.8326,126.9904,10169.0
2023-01-30 13:00:00,128.78,128.78,128.45,128.46,8045.0,126.9706,126.9706,126.6453,126.6551,8045.0
2023-01-30 13:05:00,128.47,128.7,128.47,128.64,7339.0,126.665,126.8918,126.665,126.8326,7339.0
2023-01-30 13:10:00,128.65,128.72,128.62,128.66,8107.0,126.8425,126.9115,126.8129,126.8523,8107.0
2023-01-30 13:15:00,128.66,128.9,128.66,128.89,11261.0,126.8523,127.089,126.8523,127.0791,11261.0
2023-01-30 13:20:00,128.9,128.98,128.84,128.87,6234.0,127.089,127.1678,127.0298,127.0594,6234.0
2023-01-30 13:25:00,128.84,128.86,128.78,128.83,10005.0,127.0298,127.0495,126.9706,127.0199,10005.0
2023-01-30 13:30:00,128.83,128.94,128.81,128.93,8617.0,127.0199,127.1284,127.0002,127.1185,8617.0
2023-01-30 13:35:00,128.93,128.95,128.82,128.82,10386.0,127.1185,127.1383,127.0101,127.0101,10386.0
2023-01-30 13:40:00,128.84,128.88,128.72,128.86,13719.0,127.0298,127.0692,126.9115,127.0495,13719.0
2023-01-30 13:45:00,128.84,128.95,128.76,128.93,11698.0,127.0298,127.1383,126.9509,127.1185,11698.0
2023-01-30 13:50:00,128.96,128.97,128.79,128.87,17515.0,127.1481,127.158,126.9805,127.0594,17515.0
2023-01-30 13:55:00,128.87,128.89,128.75,128.88,9774.0,127.0594,127.0791,126.9411,127.0692,9774.0
2023-01-30 14:00:00,128.89,128.92,128.82,128.92,9228.0,127.0791,127.1087,127.0101,127.1087,9228.0
2023-01-30 14:05:00,128.91,129.11,128.91,128.92,6461.0,127.0988,127.296,127.0988,127.1087,6461.0
2023-01-30 14:10:00,128.97,129.1,128.97,129.1,6659.0,127.158,127.2861,127.158,127.2861,6659.0
2023-01-30 14:15:00,129.03,129.17,129.03,129.16,6757.0,127.2171,127.3552,127.2171,127.3453,6757.0
2023-01-30 14:20:00,129.16,129.16,129.06,129.07,6367.0,127.3453,127.3453,127.2467,127.2566,6367.0
2023-01-30 14:25:00,129.13,129.14,129.03,129.06,6925.0,127.3157,127.3256,127.2171,127.2467,6925.0
2023-01-30 14:30:00,129.06,129.09,128.98,129.05,7422.0,127.2467,127.2763,127.1678,127.2369,7422.0
2023-01-30 14:35:00,129.04,129.18,129.04,129.09,19183.0,127.227,127.365,127.227,127.2763,19183.0
2023-01-30 14:40:00,129.09,129.2,129.05,129.17,16050.0,127.2763,127.3847,127.2369,127.3552,16050.0
2023-01-30 14:45:00,129.18,129.18,129.02,129.03,6061.0,127.365,127.365,127.2073,127.2171,6061.0
2023-01-30 14:50:00,129.05,129.09,128.98,129.06,9181.0,127.2369,127.2763,127.1678,127.2467,9181.0
2023-01-30 14:55:00,129.07,129.2,129.02,129.2,9507.0,127.2566,127.3847,127.2073,127.3847,9507.0
2023-01-30 15:00:00,129.2,129.2,128.98,129.13,11969.0,127.3847,127.3847,127.1678,127.3157,11969.0
2023-01-30 15:05:00,129.14,129.15,128.99,129.08,8448.0,127.3256,127.3354,127.1777,127.2664,8448.0
2023-01-30 15:10:00,129.08,129.17,129.02,129.09,9236.0,127.2664,127.3552,127.2073,127.2763,9236.0
2023-01-30 15:15:00,129.06,129.08,128.97,129.07,9862.0,127.2467,127.2664,127.158,127.2566,9862.0
2023-01-30 15:20:00,129.09,129.15,128.97,128.99,15337.0,127.2763,127.3354,127.158,127.1777,15337.0
2023-01-30 15:25:00,128.99,129.01,128.94,128.98,8657.0,127.1777,127.1974,127.1284,127.1678,8657.0
2023-01-30 15:30:00,128.98,129.34,128.92,129.31,37825.0,127.1678,127.5228,127.1087,127.4932,37825.0
2023-01-30 15:35:00,129.3,129.42,129.24,129.34,13632.0,127.4833,127.6017,127.4242,127.5228,13632.0
2023-01-30 15:40:00,129.35,129.39,129.25,129.27,16921.0,127.5326,127.5721,127.434,127.4538,16921.0
2023-01-30 15:45:00,129.25,129.32,129.19,129.22,17021.0,127.434,127.5031,127.3749,127.4045,17021.0
2023-01-30 15:50:00,129.21,129.33,128.96,129.0,91274.0,127.3946,127.5129,127.1481,127.1876,91274.0
2023-01-30 15:55:00,128.89,129.12,128.77,129.03,176394.0,127.0791,127.3059,126.9608,127.2171,176394.0
2023-01-31 09:30:00,129.19,129.99,128.98,129.05,32577.0,127.3749,128.1636,127.1678,127.2369,32577.0
2023-01-31 09:35:00,128.85,129.18,128.75,129.0,10922.0,127.0397,127.365,126.9411,127.1876,10922.0
2023-01-31 09:40:00,129.05,129.2,128.74,128.78,6877.0,127.2369,127.3847,126.9312,126.9706,6877.0
2023-01-31 09:45:00,128.75,128.76,128.48,128.53,9980.0,126.9411,126.9509,126.6749,126.7242,9980.0
2023-01-31 09:50:00,128.53,128.88,128.38,128.74,12723.0,126.7242,127.0692,126.5763,126.9312,12723.0
2023-01-31 09:55:00,128.74,128.88,128.69,128.85,6376.0,126.9312,127.0692,126.8819,127.0397,6376.0
2023-01-31 10:00:00,128.8,129.0,128.68,128.8,9042.0,126.9904,127.1876,126.872,126.9904,9042.0
2023-01-31 10:05:00,128.8,128.93,128.6,128.6,7700.0,126.9904,127.1185,126.7932,126.7932,7700.0
2023-01-31 10:10:00,128.66,128.98,128.6,128.78,14707.0,126.8523,127.1678,126.7932,126.9706,14707.0
2023-01-31 10:15:00,128.88,129.13,128.82,129.13,6111.0,127.0692,127.3157,127.0101,127.3157,6111.0
2023-01-31 10:20:00,129.16,129.24,129.1,129.12,8269.0,127.3453,127.4242,127.2861,127.3059,8269.0
2023-01-31 10:25:00,129.1,129.32,129.03,129.32,5986.0,127.2861,127.5031,127.2171,127.5031,5986.0
2023-01-31 10:30:00,129.32,129.47,129.28,129.3,9009.0,127.5031,127.651,127.4636,127.4833,9009.0
2023-01-31 10:35:00,129.25,129.54,129.21,129.47,6329.0,127.434,127.72,127.3946,127.651,6329.0
2023-01-31 10:40:00,129.47,129.48,129.34,129.4,4327.0,127.651,127.6608,127.5228,127.5819,4327.0
2023-01-31 10:45:00,129.37,129.4,129.27,129.37,3194.0,127.5524,127.5819,127.4538,127.5524,3194.0
2023-01-31 10:50:00,129.42,129.44,129.21,129.27,3835.0,127.6017,127.6214,127.3946,127.4538,3835.0
2023-01-31 10:55:00,129.22,129.27,129.14,129.19,5709.0,127.4045,127.4538,127.3256,127.3749,5709.0
2023-01-31 11:00:00,129.26,129.5,129.26,129.5,7935.0,127.4439,127.6805,127.4439,127.6805,7935.0
2023-01-31 11:05:00,129.53,129.66,129.48,129.61,7701.0,127.7101,127.8383,127.6608,127.789,7701.0
2023-01-31 11:10:00,129.63,129.64,129.45,129.53,8950.0,127.8087,127.8186,127.6312,127.7101,8950.0
2023-01-31 11:15:00,129.56,129.59,129.44,129.48,7466.0,127.7397,127.7693,127.6214,127.6608,7466.0
2023-01-31 11:20:00,129.49,129.64,129.49,129.62,6170.0,127.6707,127.8186,127.6707,127.7988,6170.0
2023-01-31 11:25:00,129.59,129.64,129.5,129.53,5300.0,127.7693,127.8186,127.6805,127.7101,5300.0
2023-01-31 11:30:00,129.53,129.6,129.52,129.56,5072.0,127.7101,127.7791,127.7002,127.7397,5072.0
2023-01-31 11:35:00,129.58,129.68,129.58,129.61,8369.0,127.7594,127.858,127.7594,127.789,8369.0
2023-01-31 11:40:00,129.62,129.68,129.49,129.53,11393.0,127.7988,127.858,127.6707,127.7101,11393.0
2023-01-31 11:45:00,129.5,129.53,129.31,129.38,5282.0,127.6805,127.7101,127.4932,127.5622,5282.0
2023-01-31 11:50:00,129.35,129.43,129.18,129.4,11898.0,127.5326,127.6115,127.365,127.5819,11898.0
2023-01-31 11:55:00,129.4,129.59,129.39,129.39,15815.0,127.5819,127.7693,127.5721,127.5721,15815.0
2023-01-31 12:00:00,129.4,129.44,129.07,129.14,15661.0,127.5819,127.6214,127.2566,127.3256,15661.0
2023-01-31 12:05:00,129.14,129.28,129.1,129.27,9233.0,127.3256,127.4636,127.2861,127.4538,9233.0
2023-01-31 12:10:00,129.27,129.29,129.03,129.09,9920.0,127.4538,127.4735,127.2171,127.2763,9920.0
2023-01-31 12:15:00,129.09,129.09,128.98,129.04,8992.0,127.2763,127.2763,127.1678,127.227,8992.0
2023-01-31 12:20:00,129.02,129.02,128.81,128.93,13356.0,127.2073,127.2073,127.0002,127.1185,13356.0
2023-01-31 12:25:00,128.91,128.92,128.75,128.81,11282.0,127.0988,127.1087,126.9411,127.0002,11282.0
2023-01-31 12:30:00,128.83,128.87,128.65,128.72,10767.0,127.0199,127.0594,126.8425,126.9115,10767.0
2023-01-31 12:35:00,128.74,128.94,128.68,128.92,22749.0,126.9312,127.1284,126.872,127.1087,22749.0
2023-01-31 12:40:00,128.91,128.91,128.71,128.72,6239.0,127.0988,127.0988,126.9016,126.9115,6239.0
2023-01-31 12:45:00,128.72,128.77,128.63,128.74,7549.0,126.9115,126.9608,126.8228,126.9312,7549.0
2023-01-31 12:50:00,128.72,128.93,128.72,128.73,18162.0,126.9115,127.1185,126.9115,126.9213,18162.0
2023-01-31 12:55:00,128.74,128.92,128.59,128.86,13369.0,126.9312,127.1087,126.7833,127.0495,13369.0
2023-01-31 13:00:00,128.86,129.12,128.84,129.0,12920.0,127.0495,127.3059,127.0298,127.1876,12920.0
2023-01-31 13:05:00,128.98,128.99,128.9,128.97,3797.0,127.1678,127.1777,127.089,127.158,3797.0
2023-01-31 13:10:00,128.99,128.99,128.83,128.85,5345.0,127.1777,127.1777,127.0199,127.0397,5345.0
2023-01-31 13:15:00,128.85,128.89,128.78,128.8,4726.0,127.0397,127.0791,126.9706,126.9904,4726.0
2023-01-31 13:20:00,128.78,128.82,128.63,128.66,10459.0,126.9706,127.0101,126.8228,126.8523,10459.0
2023-01-31 13:25:00,128.65,128.68,128.56,128.58,9262.0,126.8425,126.872,126.7537,126.7735,9262.0
2023-01-31 13:30:00,128.59,128.74,128.59,128.7,12586.0,126.7833,126.9312,126.7833,126.8918,12586.0
2023-01-31 13:35:00,128.74,128.82,128.69,128.76,6557.0,126.9312,127.0101,126.8819,126.9509,6557.0
2023-01-31 13:40:00,128.75,128.86,128.74,128.75,10678.0,126.9411,127.0495,126.9312,126.9411,10678.0
2023-01-31 13:45:00,128.78,128.92,128.78,128.92,6718.0,126.9706,127.1087,126.9706,127.1087,6718.0
2023-01-31 13:50:00,128.9,129.07,128.9,129.06,14383.0,127.089,127.2566,127.089,127.2467,14383.0
2023-01-31 13:55:00,129.05,129.08,129.04,129.07,5100.0,127.2369,127.2664,127.227,127.2566,5100.0
2023-01-31 14:00:00,129.06,129.08,128.96,128.97,7516.0,127.2467,127.2664,127.1481,127.158,7516.0
2023-01-31 14:05:00,128.96,129.0,128.9,128.93,5607.0,127.1481,127.1876,127.089,127.1185,5607.0
2023-01-31 14:10:00,128.95,129.15,128.94,129.14,8190.0,127.1383,127.3354,127.1284,127.3256,8190.0
2023-01-31 14:15:00,129.14,129.17,128.95,129.03,6899.0,127.3256,127.3552,127.1383,127.2171,6899.0
2023-01-31 14:20:00,129.01,129.03,128.94,128.96,3400.0,127.1974,127.2171,127.1284,127.1481,3400.0
2023-01-31 14:25:00,128.94,129.01,128.92,128.98,6564.0,127.1284,127.1974,127.1087,127.1678,6564.0
2023-01-31 14:30:00,128.97,129.03,128.8,128.81,6400.0,127.158,127.2171,126.9904,127.0002,6400.0
2023-01-31 14:35:00,128.8,128.85,128.77,128.84,7944.0,126.9904,127.0397,126.9608,127.0298,7944.0
2023-01-31 14:40:00,128.85,128.94,128.84,128.93,16117.0,127.0397,127.1284,127.0298,127.1185,16117.0
2023-01-31 14:45:00,128.94,129.16,128.94,129.13,10289.0,127.1284,127.3453,127.1284,127.3157,10289.0
2023-01-31 14:50:00,129.14,129.18,128.99,129.0,6019.0,127.3256,127.365,127.1777,127.1876,6019.0
2023-01-31 14:55:00,128.99,129.03,128.92,128.94,6625.0,127.1777,127.2171,127.1087,127.1284,6625.0
2023-01-31 15:00:00,128.91,128.98,128.89,128.97,7824.0,127.0988,127.1678,127.0791,127.158,7824.0
2023-01-31 15:05:00,128.97,129.03,128.96,128.97,9536.0,127.158,127.2171,127.1481,127.158,9536.0
2023-01-31 15:10:00,128.97,128.97,128.83,128.85,8883.0,127.158,127.158,127.0199,127.0397,8883.0
2023-01-31 15:15:00,128.85,128.88,128.79,128.85,15271.0,127.0397,127.0692,126.9805,127.0397,15271.0
2023-01-31 15:20:00,128.84,128.89,128.71,128.75,13976.0,127.0298,127.0791,126.9016,126.9411,13976.0
2023-01-31 15:25:00,128.77,128.77,128.64,128.72,14256.0,126.9608,126.9608,126.8326,126.9115,14256.0
2023-01-31 15:30:00,128.72,128.8,128.69,128.73,17202.0,126.9115,126.9904,126.8819,126.9213,17202.0
2023-01-31 15:35:00,128.76,128.83,128.73,128.73,24217.0,126.9509,127.0199,126.9213,126.9213,24217.0
2023-01-31 15:40:00,128.74,128.79,128.66,128.69,23645.0,126.9312,126.9805,126.8523,126.8819,23645.0
2023-01-31 15:45:00,128.7,128.75,128.4,128.44,35026.0,126.8918,126.9411,126.596,126.6354,35026.0
2023-01-31 15:50:00,128.44,128.74,128.43,128.72,82575.0,126.6354,126.9312,126.6256,126.9115,82575.0
2023-01-31 15:55:00,128.73,128.84,128.46,128.69,178489.0,126.9213,127.0298,126.6551,126.8819,178489.0
2023-02-01 09:30:00,116.78,117.22,115.0,115.06,759432.0,115.1392,115.5731,113.3843,113.4434,759432.0
2023-02-01 09:35:00,115.02,115.05,113.8,114.03,517717.0,113.404,113.4336,112.2011,112.4279,517717.0
2023-02-01 09:40:00,114.02,114.2,113.16,113.25,396668.0,112.418,112.5955,111.5701,111.6588,396668.0
2023-02-01 09:45:00,113.19,113.49,112.8,112.9,360656.0,111.5997,111.8955,111.2152,111.3138,360656.0
2023-02-01 09:50:00,112.88,113.63,112.86,113.38,272066.0,111.294,112.0335,111.2743,111.787,272066.0
2023-02-01 09:55:00,113.36,114.18,113.25,114.15,198419.0,111.7673,112.5758,111.6588,112.5462,198419.0
2023-02-01 10:00:00,114.19,114.19,113.34,113.45,223828.0,112.5856,112.5856,111.7476,111.856,223828.0
2023-02-01 10:05:00,113.47,114.08,113.1,114.04,193232.0,111.8757,112.4772,111.5109,112.4377,193232.0
2023-02-01 10:10:00,114.06,114.3,113.87,114.16,216457.0,112.4575,112.6941,112.2701,112.5561,216457.0
2023-02-01 10:15:00,114.17,114.61,114.0,114.1,215204.0,112.5659,112.9997,112.3983,112.4969,215204.0
2023-02-01 10:20:00,114.09,114.41,113.78,113.99,105694.0,112.487,112.8025,112.1814,112.3884,105694.0
2023-02-01 10:25:00,113.98,114.38,113.98,114.16,94925.0,112.3786,112.773,112.3786,112.5561,94925.0
2023-02-01 10:30:00,114.17,114.6,113.79,113.98,111047.0,112.5659,112.9899,112.1913,112.3786,111047.0
2023-02-01 10:35:00,113.96,113.96,113.34,113.51,130864.0,112.3589,112.3589,111.7476,111.9152,130864.0
2023-02-01 10:40:00,113.48,113.83,113.34,113.47,79674.0,111.8856,112.2307,111.7476,111.8757,79674.0
2023-02-01 10:45:00,113.55,113.55,113.2,113.42,63773.0,111.9546,111.9546,111.6095,111.8265,63773.0
2023-02-01 10:50:00,113.44,114.09,113.44,113.85,126304.0,111.8462,112.487,111.8462,112.2504,126304.0
2023-02-01 10:55:00,113.92,114.05,113.65,113.76,72374.0,112.3194,112.4476,112.0532,112.1617,72374.0
2023-02-01 11:00:00,113.75,113.79,113.45,113.63,93941.0,112.1518,112.1913,111.856,112.0335,93941.0
2023-02-01 11:05:00,113.69,113.93,113.54,113.93,98640.0,112.0927,112.3293,111.9448,112.3293,98640.0
2023-02-01 11:10:00,113.93,113.99,113.72,113.79,113582.0,112.3293,112.3884,112.1222,112.1913,113582.0
2023-02-01 11:15:00,113.79,114.1,113.77,114.03,55002.0,112.1913,112.4969,112.1715,112.4279,55002.0
2023-02-01 11:20:00,114.04,114.21,114.02,114.06,74418.0,112.4377,112.6054,112.418,112.4575,74418.0
2023-02-01 11:25:00,114.07,114.29,114.0,114.09,103671.0,112.4673,112.6842,112.3983,112.487,103671.0
2023-02-01 11:30:00,114.11,114.25,113.9,114.22,93671.0,112.5068,112.6448,112.2997,112.6152,93671.0
2023-02-01 11:35:00,114.21,114.28,113.65,113.77,130087.0,112.6054,112.6744,112.0532,112.1715,130087.0
2023-02-01 11:40:00,113.75,114.01,113.5,113.62,57918.0,112.1518,112.4082,111.9053,112.0236,57918.0
2023-02-01 11:45:00,113.58,113.78,113.46,113.54,114868.0,111.9842,112.1814,111.8659,111.9448,114868.0
2023-02-01 11:50:00,113.52,113.55,113.32,113.37,75503.0,111.925,111.9546,111.7279,111.7772,75503.0
2023-02-01 11:55:00,113.38,113.38,113.2,113.32,61592.0,111.787,111.787,111.6095,111.7279,61592.0
2023-02-01 12:00:00,113.33,113.34,112.9,113.02,127703.0,111.7377,111.7476,111.3138,111.4321,127703.0
2023-02-01 12:05:00,113.01,113.37,112.99,113.25,108971.0,111.4222,111.7772,111.4025,111.6588,108971.0
2023-02-01 12:10:00,113.22,113.26,113.01,113.03,41380.0,111.6293,111.6687,111.4222,111.4419,41380.0
2023-02-01 12:15:00,113.04,113.21,113.0,113.05,59596.0,111.4518,111.6194,111.4124,111.4617,59596.0
2023-02-01 12:20:00,113.06,113.24,113.0,113.09,48785.0,111.4715,111.649,111.4124,111.5011,48785.0
2023-02-01 12:25:00,113.09,113.24,113.06,113.13,65840.0,111.5011,111.649,111.4715,111.5405,65840.0
2023-02-01 12:30:00,113.13,113.22,113.06,113.14,46396.0,111.5405,111.6293,111.4715,111.5504,46396.0
2023-02-01 12:35:00,113.12,113.2,113.02,113.12,41349.0,111.5307,111.6095,111.4321,111.5307,41349.0
2023-02-01 12:40:00,113.13,113.18,113.03,113.05,36758.0,111.5405,111.5898,111.4419,111.4617,36758.0
2023-02-01 12:45:00,113.06,113.12,112.92,113.0,64455.0,111.4715,111.5307,111.3335,111.4124,64455.0
2023-02-01 12:50:00,113.0,113.01,112.83,112.92,67934.0,111.4124,111.4222,111.2447,111.3335,67934.0
2023-02-01 12:55:00,112.91,113.07,112.84,112.9,30713.0,111.3236,111.4814,111.2546,111.3138,30713.0
2023-02-01 13:00:00,112.9,112.92,112.61,112.62,70495.0,111.3138,111.3335,111.0278,111.0377,70495.0
2023-02-01 13:05:00,112.62,112.73,112.58,112.7,106458.0,111.0377,111.1461,110.9983,111.1166,106458.0
2023-02-01 13:10:00,112.7,112.85,112.68,112.84,51146.0,111.1166,111.2645,111.0968,111.2546,51146.0
2023-02-01 13:15:00,112.83,112.86,112.58,112.6,55935.0,111.2447,111.2743,110.9983,111.018,55935.0
2023-02-01 13:20:00,112.61,112.91,112.59,112.77,73150.0,111.0278,111.3236,111.0081,111.1856,73150.0
2023-02-01 13:25:00,112.77,113.02,112.67,112.86,49009.0,111.1856,111.4321,111.087,111.2743,49009.0
2023-02-01 13:30:00,112.86,113.12,112.85,113.08,51484.0,111.2743,111.5307,111.2645,111.4912,51484.0
2023-02-01 13:35:00,113.08,113.45,113.02,113.44,89780.0,111.4912,111.856,111.4321,111.8462,89780.0
2023-02-01 13:40:00,113.44,113.58,113.32,113.56,90268.0,111.8462,111.9842,111.7279,111.9645,90268.0
2023-02-01 13:45:00,113.56,113.56,113.29,113.46,46277.0,111.9645,111.9645,111.6983,111.8659,46277.0
2023-02-01 13:50:00,113.48,113.73,113.42,113.52,77627.0,111.8856,112.1321,111.8265,111.925,77627.0
2023-02-01 13:55:00,113.53,113.66,113.43,113.45,51853.0,111.9349,112.0631,111.8363,111.856,51853.0
2023-02-01 14:00:00,113.42,113.42,113.0,113.13,59409.0,111.8265,111.8265,111.4124,111.5405,59409.0
2023-02-01 14:05:00,113.17,113.72,113.14,113.61,101523.0,111.58,112.1222,111.5504,112.0138,101523.0
2023-02-01 14:10:00,113.61,113.61,113.3,113.47,53237.0,112.0138,112.0138,111.7081,111.8757,53237.0
2023-02-01 14:15:00,113.45,113.52,113.27,113.47,30617.0,111.856,111.925,111.6786,111.8757,30617.0
2023-02-01 14:20:00,113.48,113.79,113.47,113.65,78731.0,111.8856,112.1913,111.8757,112.0532,78731.0
2023-02-01 14:25:00,113.64,113.82,113.53,113.65,46329.0,112.0434,112.2208,111.9349,112.0532,46329.0
2023-02-01 14:30:00,113.66,113.75,113.07,113.24,71652.0,112.0631,112.1518,111.4814,111.649,71652.0
2023-02-01 14:35:00,113.27,114.32,113.25,114.29,96395.0,111.6786,112.7138,111.6588,112.6842,96395.0
2023-02-01 14:40:00,114.29,114.69,114.16,114.56,130601.0,112.6842,113.0786,112.5561,112.9504,130601.0
2023-02-01 14:45:00,114.57,114.85,114.3,114.31,96003.0,112.9603,113.2364,112.6941,112.7039,96003.0
2023-02-01 14:50:00,114.35,114.78,114.3,114.73,78046.0,112.7434,113.1673,112.6941,113.118,78046.0
2023-02-01 14:55:00,114.73,114.83,114.45,114.65,92350.0,113.118,113.2166,112.842,113.0392,92350.0
2023-02-01 15:00:00,114.67,115.43,114.64,115.3,117676.0,113.0589,113.8082,113.0293,113.68,117676.0
2023-02-01 15:05:00,115.29,115.62,115.27,115.49,123219.0,113.6702,113.9955,113.6505,113.8674,123219.0
2023-02-01 15:10:00,115.49,115.49,114.81,115.15,124750.0,113.8674,113.8674,113.1969,113.5321,124750.0
2023-02-01 15:15:00,115.15,115.15,114.72,114.97,110458.0,113.5321,113.5321,113.1082,113.3547,110458.0
2023-02-01 15:20:00,115.0,115.75,114.98,115.75,112824.0,113.3843,114.1237,113.3645,114.1237,112824.0
2023-02-01 15:25:00,115.72,116.08,115.16,115.57,173053.0,114.0941,114.4491,113.542,113.9462,173053.0
2023-02-01 15:30:00,115.57,116.12,115.54,116.09,191070.0,113.9462,114.4885,113.9167,114.4589,191070.0
2023-02-01 15:35:00,116.09,116.42,116.0,116.1,200076.0,114.4589,114.7843,114.3702,114.4688,200076.0
2023-02-01 15:40:00,116.1,116.24,115.72,116.04,232514.0,114.4688,114.6068,114.0941,114.4096,232514.0
2023-02-01 15:45:00,116.04,116.44,115.89,116.02,248279.0,114.4096,114.804,114.2617,114.3899,248279.0
2023-02-01 15:50:00,115.99,116.64,115.75,116.47,366079.0,114.3603,115.0012,114.1237,114.8336,366079.0
2023-02-01 15:55:00,116.49,117.1,116.28,116.76,657004.0,114.8533,115.4547,114.6463,115.1195,657004.0
2023-02-02 09:30:00,117.46,117.52,115.22,115.54,169797.0,115.8097,115.8688,113.6012,113.9167,169797.0
2023-02-02 09:35:00,115.57,115.69,114.83,115.5,68426.0,113.9462,114.0646,113.2166,113.8772,68426.0
2023-02-02 09:40:00,115.51,116.49,115.41,115.73,91630.0,113.8871,114.8533,113.7885,114.104,91630.0
2023-02-02 09:45:00,115.71,115.87,115.12,115.71,88857.0,114.0843,114.242,113.5026,114.0843,88857.0
2023-02-02 09:50:00,115.76,116.13,115.15,115.31,72946.0,114.1336,114.4984,113.5321,113.6899,72946.0
2023-02-02 09:55:00,115.27,115.75,115.02,115.12,82485.0,113.6505,114.1237,113.404,113.5026,82485.0
2023-02-02 10:00:00,115.17,115.4,114.54,114.58,67081.0,113.5519,113.7786,112.9307,112.9702,67081.0
2023-02-02 10:05:00,114.54,114.7,114.1,114.57,102797.0,112.9307,113.0885,112.4969,112.9603,102797.0
2023-02-02 10:10:00,114.54,115.07,114.53,114.6,69290.0,112.9307,113.4533,112.9209,112.9899,69290.0
2023-02-02 10:15:00,114.64,114.69,114.12,114.5,79931.0,113.0293,113.0786,112.5166,112.8913,79931.0
2023-02-02 10:20:00,114.44,115.09,114.4,114.65,45571.0,112.8321,113.473,112.7927,113.0392,45571.0
2023-02-02 10:25:00,114.62,114.65,114.27,114.27,38184.0,113.0096,113.0392,112.6645,112.6645,38184.0
2023-02-02 10:30:00,114.28,115.39,114.27,115.12,59829.0,112.6744,113.7688,112.6645,113.5026,59829.0
2023-02-02 10:35:00,115.09,115.31,115.01,115.13,40389.0,113.473,113.6899,113.3941,113.5124,40389.0
2023-02-02 10:40:00,115.14,115.4,115.12,115.3,45681.0,113.5223,113.7786,113.5026,113.68,45681.0
2023-02-02 10:45:00,115.27,115.4,115.14,115.4,60949.0,113.6505,113.7786,113.5223,113.7786,60949.0
2023-02-02 10:50:00,115.38,115.55,115.26,115.46,54696.0,113.7589,113.9265,113.6406,113.8378,54696.0
2023-02-02 10:55:00,115.47,115.53,115.2,115.26,27874.0,113.8476,113.9068,113.5814,113.6406,27874.0
2023-02-02 11:00:00,115.26,115.39,115.06,115.27,36202.0,113.6406,113.7688,113.4434,113.6505,36202.0
2023-02-02 11:05:00,115.26,115.98,115.17,115.94,57537.0,113.6406,114.3505,113.5519,114.311,57537.0
2023-02-02 11:10:00,115.97,116.06,115.68,115.81,71921.0,114.3406,114.4294,114.0547,114.1829,71921.0
2023-02-02 11:15:00,115.81,115.86,115.2,115.82,100041.0,114.1829,114.2322,113.5814,114.1927,100041.0
2023-02-02 11:20:00,115.81,116.06,115.79,115.97,40600.0,114.1829,114.4294,114.1632,114.3406,40600.0
2023-02-02 11:25:00,115.97,116.35,115.61,115.61,36503.0,114.3406,114.7153,113.9857,113.9857,36503.0
2023-02-02 11:30:00,115.71,115.9,115.59,115.8,27112.0,114.0843,114.2716,113.966,114.173,27112.0
2023-02-02 11:35:00,115.8,116.0,115.74,115.98,42399.0,114.173,114.3702,114.1139,114.3505,42399.0
2023-02-02 11:40:00,115.98,116.53,115.9,116.31,33672.0,114.3505,114.8928,114.2716,114.6758,33672.0
2023-02-02 11:45:00,116.28,116.37,116.0,116.2,27634.0,114.6463,114.735,114.3702,114.5674,27634.0
2023-02-02 11:50:00,116.18,116.66,116.16,116.46,28427.0,114.5477,115.0209,114.528,114.8237,28427.0
2023-02-02 11:55:00,116.47,116.52,116.25,116.3,27427.0,114.8336,114.8829,114.6167,114.666,27427.0
2023-02-02 12:00:00,116.3,116.39,116.2,116.3,25609.0,114.666,114.7547,114.5674,114.666,25609.0
2023-02-02 12:05:00,116.3,116.46,116.29,116.29,39817.0,114.666,114.8237,114.6561,114.6561,39817.0
2023-02-02 12:10:00,116.29,116.29,115.93,116.01,22108.0,114.6561,114.6561,114.3012,114.3801,22108.0
2023-02-02 12:15:00,115.98,116.13,115.88,115.9,26763.0,114.3505,114.4984,114.2519,114.2716,26763.0
2023-02-02 12:20:00,115.87,115.88,115.54,115.75,39119.0,114.242,114.2519,113.9167,114.1237,39119.0
2023-02-02 12:25:00,115.76,115.86,115.69,115.82,34056.0,114.1336,114.2322,114.0646,114.1927,34056.0
2023-02-02 12:30:00,115.84,115.91,115.77,115.89,31515.0,114.2125,114.2815,114.1434,114.2617,31515.0
2023-02-02 12:35:00,115.89,115.9,115.7,115.74,27281.0,114.2617,114.2716,114.0744,114.1139,27281.0
2023-02-02 12:40:00,115.76,115.89,115.69,115.76,38892.0,114.1336,114.2617,114.0646,114.1336,38892.0
2023-02-02 12:45:00,115.76,115.81,115.7,115.7,25641.0,114.1336,114.1829,114.0744,114.0744,25641.0
2023-02-02 12:50:00,115.7,115.85,115.64,115.75,35969.0,114.0744,114.2223,114.0153,114.1237,35969.0
2023-02-02 12:55:00,115.73,115.82,115.71,115.76,24440.0,114.104,114.1927,114.0843,114.1336,24440.0
2023-02-02 13:00:00,115.75,115.78,115.7,115.76,28569.0,114.1237,114.1533,114.0744,114.1336,28569.0
2023-02-02 13:05:00,115.75,115.9,115.69,115.73,37701.0,114.1237,114.2716,114.0646,114.104,37701.0
2023-02-02 13:10:00,115.72,115.83,115.72,115.78,17966.0,114.0941,114.2026,114.0941,114.1533,17966.0
2023-02-02 13:15:00,115.78,116.17,115.76,116.14,26335.0,114.1533,114.5378,114.1336,114.5082,26335.0
2023-02-02 13:20:00,116.14,116.14,115.89,115.97,17826.0,114.5082,114.5082,114.2617,114.3406,17826.0
2023-02-02 13:25:00,116.0,116.0,115.74,115.76,28819.0,114.3702,114.3702,114.1139,114.1336,28819.0
2023-02-02 13:30:00,115.78,115.88,115.73,115.84,32270.0,114.1533,114.2519,114.104,114.2125,32270.0
2023-02-02 13:35:00,115.85,116.1,115.85,115.95,23468.0,114.2223,114.4688,114.2223,114.3209,23468.0
2023-02-02 13:40:00,115.95,116.08,115.93,115.95,50907.0,114.3209,114.4491,114.3012,114.3209,50907.0
2023-02-02 13:45:00,115.93,116.03,115.9,115.98,42973.0,114.3012,114.3998,114.2716,114.3505,42973.0
2023-02-02 13:50:00,115.97,116.07,115.96,116.05,29795.0,114.3406,114.4392,114.3308,114.4195,29795.0
2023-02-02 13:55:00,116.05,116.09,115.96,116.02,48424.0,114.4195,114.4589,114.3308,114.3899,48424.0
2023-02-02 14:00:00,116.03,116.29,116.01,116.24,46719.0,114.3998,114.6561,114.3801,114.6068,46719.0
2023-02-02 14:05:00,116.24,116.46,116.24,116.4,50712.0,114.6068,114.8237,114.6068,114.7646,50712.0
2023-02-02 14:10:00,116.4,116.43,116.05,116.17,42561.0,114.7646,114.7942,114.4195,114.5378,42561.0
2023-02-02 14:15:00,116.18,116.23,115.96,116.12,69003.0,114.5477,114.597,114.3308,114.4885,69003.0
2023-02-02 14:20:00,116.12,116.27,116.06,116.17,40788.0,114.4885,114.6364,114.4294,114.5378,40788.0
2023-02-02 14:25:00,116.17,116.21,115.96,116.19,48354.0,114.5378,114.5773,114.3308,114.5575,48354.0
2023-02-02 14:30:00,116.2,116.4,116.08,116.12,49330.0,114.5674,114.7646,114.4491,114.4885,49330.0
2023-02-02 14:35:00,116.12,116.23,115.97,116.19,49410.0,114.4885,114.597,114.3406,114.5575,49410.0
2023-02-02 14:40:00,116.22,116.47,116.09,116.47,77639.0,114.5871,114.8336,114.4589,114.8336,77639.0
2023-02-02 14:45:00,116.46,116.47,115.96,116.12,37056.0,114.8237,114.8336,114.3308,114.4885,37056.0
2023-02-02 14:50:00,116.15,116.24,115.98,116.03,29602.0,114.5181,114.6068,114.3505,114.3998,29602.0
2023-02-02 14:55:00,116.01,116.02,115.71,115.95,35523.0,114.3801,114.3899,114.0843,114.3209,35523.0
2023-02-02 15:00:00,115.92,115.95,115.3,115.33,49251.0,114.2913,114.3209,113.68,113.7096,49251.0
2023-02-02 15:05:00,115.34,115.77,115.34,115.52,150535.0,113.7195,114.1434,113.7195,113.8969,150535.0
2023-02-02 15:10:00,115.52,115.75,115.5,115.7,44359.0,113.8969,114.1237,113.8772,114.0744,44359.0
2023-02-02 15:15:00,115.7,115.77,115.5,115.77,49931.0,114.0744,114.1434,113.8772,114.1434,49931.0
2023-02-02 15:20:00,115.77,115.99,115.69,115.95,49206.0,114.1434,114.3603,114.0646,114.3209,49206.0
2023-02-02 15:25:00,115.96,116.13,115.88,116.06,54428.0,114.3308,114.4984,114.2519,114.4294,54428.0
2023-02-02 15:30:00,116.06,116.52,116.06,116.41,81021.0,114.4294,114.8829,114.4294,114.7744,81021.0
2023-02-02 15:35:00,116.43,116.58,116.37,116.4,76304.0,114.7942,114.9421,114.735,114.7646,76304.0
2023-02-02 15:40:00,116.42,116.43,116.06,116.17,94930.0,114.7843,114.7942,114.4294,114.5378,94930.0
2023-02-02 15:45:00,116.16,116.16,115.7,115.79,145326.0,114.528,114.528,114.0744,114.1632,145326.0
2023-02-02 15:50:00,115.82,116.06,115.79,115.8,227235.0,114.1927,114.4294,114.1632,114.173,227235.0
2023-02-02 15:55:00,115.8,116.02,115.77,115.99,345402.0,114.173,114.3899,114.1434,114.3603,345402.0
2023-02-03 09:30:00,115.15,115.45,114.56,114.98,93762.0,113.5321,113.8279,112.9504,113.3645,93762.0
2023-02-03 09:35:00,115.04,115.04,114.54,114.62,22762.0,113.4237,113.4237,112.9307,113.0096,22762.0
2023-02-03 09:40:00,114.68,114.98,114.27,114.43,45966.0,113.0687,113.3645,112.6645,112.8223,45966.0
2023-02-03 09:45:00,114.48,114.88,114.31,114.62,53089.0,112.8716,113.2659,112.7039,113.0096,53089.0
2023-02-03 09:50:00,114.64,114.9,114.33,114.63,36153.0,113.0293,113.2857,112.7237,113.0195,36153.0
2023-02-03 09:55:00,114.63,114.7,114.2,114.48,31092.0,113.0195,113.0885,112.5955,112.8716,31092.0
2023-02-03 10:00:00,114.46,114.61,114.07,114.31,39196.0,112.8518,112.9997,112.4673,112.7039,39196.0
2023-02-03 10:05:00,114.3,114.32,113.9,114.17,28770.0,112.6941,112.7138,112.2997,112.5659,28770.0
2023-02-03 10:10:00,114.13,114.32,114.01,114.22,21067.0,112.5265,112.7138,112.4082,112.6152,21067.0
2023-02-03 10:15:00,114.28,114.53,114.17,114.33,29181.0,112.6744,112.9209,112.5659,112.7237,29181.0
2023-02-03 10:20:00,114.27,114.63,114.25,114.63,35752.0,112.6645,113.0195,112.6448,113.0195,35752.0
2023-02-03 10:25:00,114.63,114.65,114.25,114.25,31122.0,113.0195,113.0392,112.6448,112.6448,31122.0
2023-02-03 10:30:00,114.26,114.91,114.26,114.8,48483.0,112.6547,113.2955,112.6547,113.1871,48483.0
2023-02-03 10:35:00,114.87,115.04,114.82,114.96,24971.0,113.2561,113.4237,113.2068,113.3448,24971.0
2023-02-03 10:40:00,114.96,115.16,114.82,115.1,29246.0,113.3448,113.542,113.2068,113.4828,29246.0
2023-02-03 10:45:00,115.1,115.26,115.02,115.05,21441.0,113.4828,113.6406,113.404,113.4336,21441.0
2023-02-03 10:50:00,115.05,115.07,114.74,114.96,45554.0,113.4336,113.4533,113.1279,113.3448,45554.0
2023-02-03 10:55:00,114.98,115.0,114.8,114.87,26245.0,113.3645,113.3843,113.1871,113.2561,26245.0
2023-02-03 11:00:00,114.87,114.97,114.81,114.88,45605.0,113.2561,113.3547,113.1969,113.2659,45605.0
2023-02-03 11:05:00,114.84,114.97,114.71,114.87,29615.0,113.2265,113.3547,113.0983,113.2561,29615.0
2023-02-03 11:10:00,114.88,114.9,114.74,114.85,24519.0,113.2659,113.2857,113.1279,113.2364,24519.0
2023-02-03 11:15:00,114.85,114.89,114.72,114.87,29669.0,113.2364,113.2758,113.1082,113.2561,29669.0
2023-02-03 11:20:00,114.87,114.91,114.8,114.82,20819.0,113.2561,113.2955,113.1871,113.2068,20819.0
2023-02-03 11:25:00,114.79,114.8,114.58,114.67,18675.0,113.1772,113.1871,112.9702,113.0589,18675.0
2023-02-03 11:30:00,114.68,114.92,114.68,114.81,51127.0,113.0687,113.3054,113.0687,113.1969,51127.0
2023-02-03 11:35:00,114.81,114.84,114.55,114.79,43680.0,113.1969,113.2265,112.9406,113.1772,43680.0
2023-02-03 11:40:00,114.79,114.9,114.59,114.63,35362.0,113.1772,113.2857,112.98,113.0195,35362.0
2023-02-03 11:45:00,114.65,114.67,114.51,114.52,19841.0,113.0392,113.0589,112.9011,112.911,19841.0
2023-02-03 11:50:00,114.52,114.89,114.48,114.81,33715.0,112.911,113.2758,112.8716,113.1969,33715.0
2023-02-03 11:55:00,114.79,114.83,114.58,114.61,24843.0,113.1772,113.2166,112.9702,112.9997,24843.0
2023-02-03 12:00:00,114.66,114.91,114.65,114.85,14703.0,113.049,113.2955,113.0392,113.2364,14703.0
2023-02-03 12:05:00,114.86,114.92,114.79,114.92,25059.0,113.2462,113.3054,113.1772,113.3054,25059.0
2023-02-03 12:10:00,114.94,115.28,114.88,115.21,43518.0,113.3251,113.6603,113.2659,113.5913,43518.0
2023-02-03 12:15:00,115.18,115.19,115.0,115.1,34035.0,113.5617,113.5716,113.3843,113.4828,34035.0
2023-02-03 12:20:00,115.09,115.26,115.09,115.1,15216.0,113.473,113.6406,113.473,113.4828,15216.0
2023-02-03 12:25:00,115.1,115.3,115.08,115.29,17736.0,113.4828,113.68,113.4631,113.6702,17736.0
2023-02-03 12:30:00,115.32,115.32,115.07,115.12,23335.0,113.6998,113.6998,113.4533,113.5026,23335.0
2023-02-03 12:35:00,115.11,115.27,115.03,115.2,15241.0,113.4927,113.6505,113.4138,113.5814,15241.0
2023-02-03 12:40:00,115.18,115.24,115.13,115.21,23056.0,113.5617,113.6209,113.5124,113.5913,23056.0
2023-02-03 12:45:00,115.21,115.51,115.21,115.45,18703.0,113.5913,113.8871,113.5913,113.8279,18703.0
2023-02-03 12:50:00,115.47,115.54,115.33,115.41,20166.0,113.8476,113.9167,113.7096,113.7885,20166.0
2023-02-03 12:55:00,115.45,115.5,115.05,115.06,51749.0,113.8279,113.8772,113.4336,113.4434,51749.0
2023-02-03 13:00:00,115.05,115.18,114.93,115.04,23253.0,113.4336,113.5617,113.3152,113.4237,23253.0
2023-02-03 13:05:00,115.09,115.14,114.83,114.94,15845.0,113.473,113.5223,113.2166,113.3251,15845.0
2023-02-03 13:10:00,114.91,115.0,114.82,114.9,11313.0,113.2955,113.3843,113.2068,113.2857,11313.0
2023-02-03 13:15:00,114.92,115.03,114.87,114.96,17923.0,113.3054,113.4138,113.2561,113.3448,17923.0
2023-02-03 13:20:00,114.95,115.14,114.92,115.04,26824.0,113.335,113.5223,113.3054,113.4237,26824.0
2023-02-03 13:25:00,115.07,115.13,114.93,114.94,14257.0,113.4533,113.5124,113.3152,113.3251,14257.0
2023-02-03 13:30:00,114.93,115.07,114.89,115.0,22949.0,113.3152,113.4533,113.2758,113.3843,22949.0
2023-02-03 13:35:00,114.99,115.15,114.98,115.13,22354.0,113.3744,113.5321,113.3645,113.5124,22354.0
2023-02-03 13:40:00,115.12,115.14,114.88,115.06,13608.0,113.5026,113.5223,113.2659,113.4434,13608.0
2023-02-03 13:45:00,115.02,115.12,114.97,115.05,17209.0,113.404,113.5026,113.3547,113.4336,17209.0
2023-02-03 13:50:00,115.03,115.2,114.95,115.15,24432.0,113.4138,113.5814,113.335,113.5321,24432.0
2023-02-03 13:55:00,115.12,115.13,114.89,114.94,16765.0,113.5026,113.5124,113.2758,113.3251,16765.0
2023-02-03 14:00:00,114.93,114.95,114.68,114.72,26243.0,113.3152,113.335,113.0687,113.1082,26243.0
2023-02-03 14:05:00,114.73,114.86,114.68,114.74,19426.0,113.118,113.2462,113.0687,113.1279,19426.0
2023-02-03 14:10:00,114.74,114.75,114.61,114.74,15163.0,113.1279,113.1378,112.9997,113.1279,15163.0
2023-02-03 14:15:00,114.73,114.79,114.55,114.64,18655.0,113.118,113.1772,112.9406,113.0293,18655.0
2023-02-03 14:20:00,114.64,114.68,114.49,114.61,19749.0,113.0293,113.0687,112.8814,112.9997,19749.0
2023-02-03 14:25:00,114.59,114.7,114.57,114.7,14403.0,112.98,113.0885,112.9603,113.0885,14403.0
2023-02-03 14:30:00,114.69,114.83,114.57,114.79,20940.0,113.0786,113.2166,112.9603,113.1772,20940.0
2023-02-03 14:35:00,114.8,115.05,114.79,115.03,35517.0,113.1871,113.4336,113.1772,113.4138,35517.0
2023-02-03 14:40:00,115.03,115.03,114.81,114.83,19777.0,113.4138,113.4138,113.1969,113.2166,19777.0
2023-02-03 14:45:00,114.78,114.82,114.7,114.82,15644.0,113.1673,113.2068,113.0885,113.2068,15644.0
2023-02-03 14:50:00,114.84,114.86,114.62,114.77,16093.0,113.2265,113.2462,113.0096,113.1575,16093.0
2023-02-03 14:55:00,114.77,114.79,114.56,114.59,15559.0,113.1575,113.1772,112.9504,112.98,15559.0
2023-02-03 15:00:00,114.59,114.6,114.48,114.59,15467.0,112.98,112.9899,112.8716,112.98,15467.0
2023-02-03 15:05:00,114.59,114.65,114.51,114.63,15103.0,112.98,113.0392,112.9011,113.0195,15103.0
2023-02-03 15:10:00,114.64,114.82,114.62,114.78,19925.0,113.0293,113.2068,113.0096,113.1673,19925.0
2023-02-03 15:15:00,114.76,114.85,114.6,114.83,23560.0,113.1476,113.2364,112.9899,113.2166,23560.0
2023-02-03 15:20:00,114.84,114.95,114.8,114.93,40911.0,113.2265,113.335,113.1871,113.3152,40911.0
2023-02-03 15:25:00,114.95,114.96,114.54,114.68,78323.0,113.335,113.3448,112.9307,113.0687,78323.0
2023-02-03 15:30:00,114.67,114.78,114.62,114.62,31855.0,113.0589,113.1673,113.0096,113.0096,31855.0
2023-02-03 15:35:00,114.63,114.89,114.62,114.89,67847.0,113.0195,113.2758,113.0096,113.2758,67847.0
2023-02-03 15:40:00,114.88,114.9,114.44,114.44,39336.0,113.2659,113.2857,112.8321,112.8321,39336.0
2023-02-03 15:45:00,114.41,114.46,114.21,114.36,60525.0,112.8025,112.8518,112.6054,112.7532,60525.0
2023-02-03 15:50:00,114.36,114.36,113.81,113.88,131560.0,112.7532,112.7532,112.211,112.28,131560.0
2023-02-03 15:55:00,113.89,113.96,113.78,113.92,251230.0,112.2898,112.3589,112.1814,112.3194,251230.0
2023-02-06 09:30:00,113.61,113.61,112.73,112.99,71057.0,112.0138,112.0138,111.1461,111.4025,71057.0
2023-02-06 09:35:00,112.96,112.99,112.03,112.44,42770.0,111.3729,111.4025,110.456,110.8602,42770.0
2023-02-06 09:40:00,112.42,113.01,112.12,112.67,22181.0,110.8405,111.4222,110.5447,111.087,22181.0
2023-02-06 09:45:00,112.68,112.74,112.32,112.4,39507.0,111.0968,111.156,110.7419,110.8208,39507.0
2023-02-06 09:50:00,112.37,112.5,112.01,112.06,32443.0,110.7912,110.9194,110.4363,110.4856,32443.0
2023-02-06 09:55:00,112.08,112.43,112.07,112.19,49582.0,110.5053,110.8504,110.4954,110.6137,49582.0
2023-02-06 10:00:00,112.18,112.5,112.09,112.32,30682.0,110.6039,110.9194,110.5151,110.7419,30682.0
2023-02-06 10:05:00,112.3,112.41,112.15,112.41,14571.0,110.7222,110.8306,110.5743,110.8306,14571.0
2023-02-06 10:10:00,112.34,112.4,112.25,112.29,7772.0,110.7616,110.8208,110.6729,110.7123,7772.0
2023-02-06 10:15:00,112.25,112.28,112.04,112.09,18274.0,110.6729,110.7025,110.4658,110.5151,18274.0
2023-02-06 10:20:00,112.12,112.28,112.03,112.19,48810.0,110.5447,110.7025,110.456,110.6137,48810.0
2023-02-06 10:25:00,112.21,112.22,112.03,112.07,25494.0,110.6335,110.6433,110.456,110.4954,25494.0
2023-02-06 10:30:00,112.03,112.15,111.97,112.11,85596.0,110.456,110.5743,110.3968,110.5349,85596.0
2023-02-06 10:35:00,112.1,112.19,112.0,112.19,38270.0,110.525,110.6137,110.4264,110.6137,38270.0
2023-02-06 10:40:00,112.17,112.26,111.98,112.09,47659.0,110.594,110.6828,110.4067,110.5151,47659.0
2023-02-06 10:45:00,112.12,112.16,111.97,112.11,40764.0,110.5447,110.5842,110.3968,110.5349,40764.0
2023-02-06 10:50:00,112.12,112.41,112.1,112.36,21334.0,110.5447,110.8306,110.525,110.7813,21334.0
2023-02-06 10:55:00,112.35,112.54,112.27,112.53,24001.0,110.7715,110.9588,110.6926,110.949,24001.0
2023-02-06 11:00:00,112.53,112.98,112.47,112.93,16684.0,110.949,111.3926,110.8898,111.3433,16684.0
2023-02-06 11:05:00,112.93,113.05,112.88,112.93,62909.0,111.3433,111.4617,111.294,111.3433,62909.0
2023-02-06 11:10:00,112.96,112.96,112.72,112.75,11790.0,111.3729,111.3729,111.1363,111.1659,11790.0
2023-02-06 11:15:00,112.72,112.98,112.65,112.88,18671.0,111.1363,111.3926,111.0673,111.294,18671.0
2023-02-06 11:20:00,112.9,113.0,112.84,112.97,23864.0,111.3138,111.4124,111.2546,111.3828,23864.0
2023-02-06 11:25:00,113.0,113.12,112.96,113.01,19030.0,111.4124,111.5307,111.3729,111.4222,19030.0
2023-02-06 11:30:00,113.01,113.01,112.71,112.71,9171.0,111.4222,111.4222,111.1264,111.1264,9171.0
2023-02-06 11:35:00,112.73,112.76,112.53,112.56,6385.0,111.1461,111.1757,110.949,110.9785,6385.0
2023-02-06 11:40:00,112.52,112.59,112.34,112.34,10267.0,110.9391,111.0081,110.7616,110.7616,10267.0
2023-02-06 11:45:00,112.34,112.4,112.22,112.31,23783.0,110.7616,110.8208,110.6433,110.732,23783.0
2023-02-06 11:50:00,112.28,112.36,112.21,112.25,10542.0,110.7025,110.7813,110.6335,110.6729,10542.0
2023-02-06 11:55:00,112.25,112.37,112.23,112.3,14779.0,110.6729,110.7912,110.6532,110.7222,14779.0
2023-02-06 12:00:00,112.29,112.29,112.03,112.03,38961.0,110.7123,110.7123,110.456,110.456,38961.0
2023-02-06 12:05:00,112.05,112.23,111.99,112.11,25894.0,110.4757,110.6532,110.4165,110.5349,25894.0
2023-02-06 12:10:00,112.11,112.23,112.07,112.14,27748.0,110.5349,110.6532,110.4954,110.5644,27748.0
2023-02-06 12:15:00,112.14,112.37,112.08,112.09,43501.0,110.5644,110.7912,110.5053,110.5151,43501.0
2023-02-06 12:20:00,112.12,112.17,112.01,112.09,17850.0,110.5447,110.594,110.4363,110.5151,17850.0
2023-02-06 12:25:00,112.08,112.14,111.99,112.07,12080.0,110.5053,110.5644,110.4165,110.4954,12080.0
2023-02-06 12:30:00,112.11,112.29,112.06,112.19,10132.0,110.5349,110.7123,110.4856,110.6137,10132.0
2023-02-06 12:35:00,112.2,112.21,112.0,112.05,19009.0,110.6236,110.6335,110.4264,110.4757,19009.0
2023-02-06 12:40:00,112.06,112.11,112.01,112.04,16199.0,110.4856,110.5349,110.4363,110.4658,16199.0
2023-02-06 12:45:00,112.05,112.26,112.05,112.09,43793.0,110.4757,110.6828,110.4757,110.5151,43793.0
2023-02-06 12:50:00,112.07,112.2,112.07,112.18,10940.0,110.4954,110.6236,110.4954,110.6039,10940.0
2023-02-06 12:55:00,112.18,112.19,112.09,112.09,17003.0,110.6039,110.6137,110.5151,110.5151,17003.0
2023-02-06 13:00:00,112.09,112.12,112.0,112.04,22214.0,110.5151,110.5447,110.4264,110.4658,22214.0
2023-02-06 13:05:00,112.06,112.3,112.06,112.15,13332.0,110.4856,110.7222,110.4856,110.5743,13332.0
2023-02-06 13:10:00,112.15,112.15,112.04,112.12,12839.0,110.5743,110.5743,110.4658,110.5447,12839.0
2023-02-06 13:15:00,112.1,112.18,112.04,112.06,45414.0,110.525,110.6039,110.4658,110.4856,45414.0
2023-02-06 13:20:00,112.08,112.12,112.06,112.09,12137.0,110.5053,110.5447,110.4856,110.5151,12137.0
2023-02-06 13:25:00,112.07,112.16,112.02,112.11,32100.0,110.4954,110.5842,110.4461,110.5349,32100.0
2023-02-06 13:30:00,112.1,112.18,112.07,112.14,17227.0,110.525,110.6039,110.4954,110.5644,17227.0
2023-02-06 13:35:00,112.15,112.18,112.09,112.13,6998.0,110.5743,110.6039,110.5151,110.5546,6998.0
2023-02-06 13:40:00,112.1,112.19,112.09,112.18,17433.0,110.525,110.6137,110.5151,110.6039,17433.0
2023-02-06 13:45:00,112.19,112.27,112.11,112.12,14820.0,110.6137,110.6926,110.5349,110.5447,14820.0
2023-02-06 13:50:00,112.11,112.14,112.02,112.08,11523.0,110.5349,110.5644,110.4461,110.5053,11523.0
2023-02-06 13:55:00,112.1,112.12,112.03,112.04,8588.0,110.525,110.5447,110.456,110.4658,8588.0
2023-02-06 14:00:00,112.05,112.15,112.05,112.09,7794.0,110.4757,110.5743,110.4757,110.5151,7794.0
2023-02-06 14:05:00,112.07,112.17,112.05,112.16,10772.0,110.4954,110.594,110.4757,110.5842,10772.0
2023-02-06 14:10:00,112.16,112.23,112.09,112.22,11237.0,110.5842,110.6532,110.5151,110.6433,11237.0
2023-02-06 14:15:00,112.19,112.41,112.19,112.35,18951.0,110.6137,110.8306,110.6137,110.7715,18951.0
2023-02-06 14:20:00,112.37,112.42,112.3,112.3,15671.0,110.7912,110.8405,110.7222,110.7222,15671.0
2023-02-06 14:25:00,112.3,112.31,112.15,112.16,9701.0,110.7222,110.732,110.5743,110.5842,9701.0
2023-02-06 14:30:00,112.18,112.27,112.05,112.24,35903.0,110.6039,110.6926,110.4757,110.663,35903.0
2023-02-06 14:35:00,112.22,112.31,112.11,112.16,48242.0,110.6433,110.732,110.5349,110.5842,48242.0
2023-02-06 14:40:00,112.14,112.17,112.06,112.14,24211.0,110.5644,110.594,110.4856,110.5644,24211.0
2023-02-06 14:45:00,112.12,112.13,112.07,112.08,7932.0,110.5447,110.5546,110.4954,110.5053,7932.0
2023-02-06 14:50:00,112.07,112.2,112.03,112.09,40935.0,110.4954,110.6236,110.456,110.5151,40935.0
2023-02-06 14:55:00,112.08,112.11,112.02,112.06,46860.0,110.5053,110.5349,110.4461,110.4856,46860.0
2023-02-06 15:00:00,112.06,112.15,112.0,112.12,106824.0,110.4856,110.5743,110.4264,110.5447,106824.0
2023-02-06 15:05:00,112.12,112.12,112.0,112.03,37799.0,110.5447,110.5447,110.4264,110.456,37799.0
2023-02-06 15:10:00,112.04,112.08,111.72,111.97,229097.0,110.4658,110.5053,110.1503,110.3968,229097.0
2023-02-06 15:15:00,111.97,112.1,111.9,112.0,36568.0,110.3968,110.525,110.3278,110.4264,36568.0
2023-02-06 15:20:00,112.03,112.11,112.02,112.07,14367.0,110.456,110.5349,110.4461,110.4954,14367.0
2023-02-06 15:25:00,112.07,112.09,112.01,112.03,17276.0,110.4954,110.5151,110.4363,110.456,17276.0
2023-02-06 15:30:00,112.02,112.39,111.97,112.39,87844.0,110.4461,110.8109,110.3968,110.8109,87844.0
2023-02-06 15:35:00,112.4,112.52,112.2,112.25,61811.0,110.8208,110.9391,110.6236,110.6729,61811.0
2023-02-06 15:40:00,112.24,112.35,112.21,112.33,30344.0,110.663,110.7715,110.6335,110.7518,30344.0
2023-02-06 15:45:00,112.32,112.32,112.0,112.23,132432.0,110.7419,110.7419,110.4264,110.6532,132432.0
2023-02-06 15:50:00,112.25,112.41,112.06,112.1,138361.0,110.6729,110.8306,110.4856,110.525,138361.0
2023-02-06 15:55:00,112.07,112.24,111.94,112.2,172703.0,110.4954,110.663,110.3672,110.6236,172703.0
2023-02-07 09:30:00,112.28,112.67,111.8,112.12,82680.0,110.7025,111.087,110.2292,110.5447,82680.0
2023-02-07 09:35:00,112.12,112.35,111.93,112.35,52153.0,110.5447,110.7715,110.3574,110.7715,52153.0
2023-02-07 09:40:00,112.43,112.46,112.24,112.44,15337.0,110.8504,110.8799,110.663,110.8602,15337.0
2023-02-07 09:45:00,112.4,112.49,112.1,112.15,60561.0,110.8208,110.9095,110.525,110.5743,60561.0
2023-02-07 09:50:00,112.11,112.75,112.11,112.56,94008.0,110.5349,111.1659,110.5349,110.9785,94008.0
2023-02-07 09:55:00,112.49,112.53,111.94,112.06,54704.0,110.9095,110.949,110.3672,110.4856,54704.0
2023-02-07 10:00:00,112.02,112.33,111.95,112.32,35872.0,110.4461,110.7518,110.3771,110.7419,35872.0
2023-02-07 10:05:00,112.33,112.49,112.12,112.42,88695.0,110.7518,110.9095,110.5447,110.8405,88695.0
2023-02-07 10:10:00,112.39,112.67,112.26,112.65,39729.0,110.8109,111.087,110.6828,111.0673,39729.0
2023-02-07 10:15:00,112.68,112.89,112.64,112.85,29213.0,111.0968,111.3039,111.0574,111.2645,29213.0
2023-02-07 10:20:00,112.85,112.96,112.72,112.87,18639.0,111.2645,111.3729,111.1363,111.2842,18639.0
2023-02-07 10:25:00,112.89,112.89,112.41,112.48,29641.0,111.3039,111.3039,110.8306,110.8997,29641.0
2023-02-07 10:30:00,112.52,112.52,112.28,112.34,14311.0,110.9391,110.9391,110.7025,110.7616,14311.0
2023-02-07 10:35:00,112.4,112.49,112.26,112.3,8843.0,110.8208,110.9095,110.6828,110.7222,8843.0
2023-02-07 10:40:00,112.32,112.54,112.25,112.37,46817.0,110.7419,110.9588,110.6729,110.7912,46817.0
2023-02-07 10:45:00,112.35,112.38,112.04,112.08,18042.0,110.7715,110.8011,110.4658,110.5053,18042.0
2023-02-07 10:50:00,112.13,112.24,112.07,112.13,27314.0,110.5546,110.663,110.4954,110.5546,27314.0
2023-02-07 10:55:00,112.1,112.21,112.07,112.1,18998.0,110.525,110.6335,110.4954,110.525,18998.0
2023-02-07 11:00:00,112.1,112.39,112.03,112.19,35330.0,110.525,110.8109,110.456,110.6137,35330.0
2023-02-07 11:05:00,112.19,112.38,112.17,112.36,41860.0,110.6137,110.8011,110.594,110.7813,41860.0
2023-02-07 11:10:00,112.34,112.36,112.23,112.3,23376.0,110.7616,110.7813,110.6532,110.7222,23376.0
2023-02-07 11:15:00,112.32,112.48,112.23,112.38,39647.0,110.7419,110.8997,110.6532,110.8011,39647.0
2023-02-07 11:20:00,112.41,112.53,112.3,112.52,21079.0,110.8306,110.949,110.7222,110.9391,21079.0
2023-02-07 11:25:00,112.54,112.62,112.41,112.43,53331.0,110.9588,111.0377,110.8306,110.8504,53331.0
2023-02-07 11:30:00,112.43,113.06,112.39,113.0,116252.0,110.8504,111.4715,110.8109,111.4124,116252.0
2023-02-07 11:35:00,112.98,113.23,112.96,113.2,100932.0,111.3926,111.6391,111.3729,111.6095,100932.0
2023-02-07 11:40:00,113.2,113.39,113.13,113.21,77404.0,111.6095,111.7969,111.5405,111.6194,77404.0
2023-02-07 11:45:00,113.2,113.2,112.9,112.94,116879.0,111.6095,111.6095,111.3138,111.3532,116879.0
2023-02-07 11:50:00,112.94,113.09,112.88,113.01,17482.0,111.3532,111.5011,111.294,111.4222,17482.0
2023-02-07 11:55:00,113.01,113.06,112.72,112.81,14798.0,111.4222,111.4715,111.1363,111.225,14798.0
2023-02-07 12:00:00,112.8,112.83,112.62,112.71,10108.0,111.2152,111.2447,111.0377,111.1264,10108.0
2023-02-07 12:05:00,112.7,112.71,112.4,112.41,8763.0,111.1166,111.1264,110.8208,110.8306,8763.0
2023-02-07 12:10:00,112.41,112.56,112.39,112.53,17807.0,110.8306,110.9785,110.8109,110.949,17807.0
2023-02-07 12:15:00,112.52,112.61,112.42,112.59,13941.0,110.9391,111.0278,110.8405,111.0081,13941.0
2023-02-07 12:20:00,112.59,112.59,112.44,112.46,10489.0,111.0081,111.0081,110.8602,110.8799,10489.0
2023-02-07 12:25:00,112.49,112.65,112.32,112.62,17252.0,110.9095,111.0673,110.7419,111.0377,17252.0
2023-02-07 12:30:00,112.62,112.79,112.61,112.7,55097.0,111.0377,111.2053,111.0278,111.1166,55097.0
2023-02-07 12:35:00,112.7,112.84,112.7,112.84,20127.0,111.1166,111.2546,111.1166,111.2546,20127.0
2023-02-07 12:40:00,112.84,113.16,112.78,113.0,31422.0,111.2546,111.5701,111.1954,111.4124,31422.0
2023-02-07 12:45:00,113.0,113.32,112.89,113.22,59706.0,111.4124,111.7279,111.3039,111.6293,59706.0
2023-02-07 12:50:00,113.27,113.36,113.06,113.18,28043.0,111.6786,111.7673,111.4715,111.5898,28043.0
2023-02-07 12:55:00,113.19,113.43,113.07,113.11,33626.0,111.5997,111.8363,111.4814,111.5208,33626.0
2023-02-07 13:00:00,113.12,113.19,112.88,112.94,24229.0,111.5307,111.5997,111.294,111.3532,24229.0
2023-02-07 13:05:00,112.88,112.98,112.73,112.73,16892.0,111.294,111.3926,111.1461,111.1461,16892.0
2023-02-07 13:10:00,112.78,112.8,112.61,112.66,6948.0,111.1954,111.2152,111.0278,111.0771,6948.0
2023-02-07 13:15:00,112.66,112.69,112.36,112.64,31620.0,111.0771,111.1067,110.7813,111.0574,31620.0
2023-02-07 13:20:00,112.64,112.68,112.37,112.42,19953.0,111.0574,111.0968,110.7912,110.8405,19953.0
2023-02-07 13:25:00,112.4,112.44,112.06,112.09,39974.0,110.8208,110.8602,110.4856,110.5151,39974.0
2023-02-07 13:30:00,112.07,112.14,111.84,111.84,121866.0,110.4954,110.5644,110.2687,110.2687,121866.0
2023-02-07 13:35:00,111.85,112.15,111.84,112.01,60309.0,110.2785,110.5743,110.2687,110.4363,60309.0
2023-02-07 13:40:00,112.01,112.13,111.93,112.03,30710.0,110.4363,110.5546,110.3574,110.456,30710.0
2023-02-07 13:45:00,112.06,112.09,111.95,112.03,28076.0,110.4856,110.5151,110.3771,110.456,28076.0
2023-02-07 13:50:00,112.04,112.29,111.97,112.27,38558.0,110.4658,110.7123,110.3968,110.6926,38558.0
2023-02-07 13:55:00,112.29,112.36,112.14,112.19,18081.0,110.7123,110.7813,110.5644,110.6137,18081.0
2023-02-07 14:00:00,112.19,112.4,112.17,112.33,14798.0,110.6137,110.8208,110.594,110.7518,14798.0
2023-02-07 14:05:00,112.33,112.69,112.31,112.48,30075.0,110.7518,111.1067,110.732,110.8997,30075.0
2023-02-07 14:10:00,112.45,112.6,112.4,112.49,53360.0,110.8701,111.018,110.8208,110.9095,53360.0
2023-02-07 14:15:00,112.52,112.56,112.41,112.48,37600.0,110.9391,110.9785,110.8306,110.8997,37600.0
2023-02-07 14:20:00,112.51,112.61,112.37,112.55,15185.0,110.9292,111.0278,110.7912,110.9687,15185.0
2023-02-07 14:25:00,112.57,112.65,112.44,112.52,23921.0,110.9884,111.0673,110.8602,110.9391,23921.0
2023-02-07 14:30:00,112.51,112.79,112.44,112.66,19464.0,110.9292,111.2053,110.8602,111.0771,19464.0
2023-02-07 14:35:00,112.66,112.7,112.5,112.55,27985.0,111.0771,111.1166,110.9194,110.9687,27985.0
2023-02-07 14:40:00,112.53,112.7,112.52,112.59,13457.0,110.949,111.1166,110.9391,111.0081,13457.0
2023-02-07 14:45:00,112.6,112.84,112.58,112.69,25538.0,111.018,111.2546,110.9983,111.1067,25538.0
2023-02-07 14:50:00,112.67,112.87,112.59,112.86,13824.0,111.087,111.2842,111.0081,111.2743,13824.0
2023-02-07 14:55:00,112.87,113.01,112.83,112.94,97475.0,111.2842,111.4222,111.2447,111.3532,97475.0
2023-02-07 15:00:00,112.97,113.37,112.94,113.27,42524.0,111.3828,111.7772,111.3532,111.6786,42524.0
2023-02-07 15:05:00,113.27,113.37,113.03,113.06,17628.0,111.6786,111.7772,111.4419,111.4715,17628.0
2023-02-07 15:10:00,113.1,113.32,113.09,113.32,19131.0,111.5109,111.7279,111.5011,111.7279,19131.0
2023-02-07 15:15:00,113.33,113.43,113.27,113.3,52791.0,111.7377,111.8363,111.6786,111.7081,52791.0
2023-02-07 15:20:00,113.3,113.57,113.29,113.55,24995.0,111.7081,111.9743,111.6983,111.9546,24995.0
2023-02-07 15:25:00,113.54,113.63,113.51,113.59,32060.0,111.9448,112.0335,111.9152,111.9941,32060.0
2023-02-07 15:30:00,113.61,113.77,113.59,113.75,26529.0,112.0138,112.1715,111.9941,112.1518,26529.0
2023-02-07 15:35:00,113.75,113.86,113.66,113.8,35717.0,112.1518,112.2603,112.0631,112.2011,35717.0
2023-02-07 15:40:00,113.8,113.87,113.69,113.85,32762.0,112.2011,112.2701,112.0927,112.2504,32762.0
2023-02-07 15:45:00,113.87,114.06,113.82,113.82,47327.0,112.2701,112.4575,112.2208,112.2208,47327.0
2023-02-07 15:50:00,113.83,114.32,113.82,114.28,82377.0,112.2307,112.7138,112.2208,112.6744,82377.0
2023-02-07 15:55:00,114.3,114.36,114.07,114.18,158364.0,112.6941,112.7532,112.4673,112.5758,158364.0
2023-02-08 09:30:00,113.3,113.57,112.89,113.15,52682.0,111.7081,111.9743,111.3039,111.5602,52682.0
2023-02-08 09:35:00,113.24,113.58,113.08,113.4,15596.0,111.649,111.9842,111.4912,111.8067,15596.0
2023-02-08 09:40:00,113.47,113.47,113.14,113.43,18134.0,111.8757,111.8757,111.5504,111.8363,18134.0
2023-02-08 09:45:00,113.43,113.61,113.1,113.32,29834.0,111.8363,112.0138,111.5109,111.7279,29834.0
2023-02-08 09:50:00,113.3,113.79,113.16,113.79,21848.0,111.7081,112.1913,111.5701,112.1913,21848.0
2023-02-08 09:55:00,113.84,114.09,113.7,114.0,27267.0,112.2406,112.487,112.1025,112.3983,27267.0
2023-02-08 10:00:00,113.96,114.0,113.32,113.36,21924.0,112.3589,112.3983,111.7279,111.7673,21924.0
2023-02-08 10:05:00,113.37,113.46,113.13,113.42,21267.0,111.7772,111.8659,111.5405,111.8265,21267.0
2023-02-08 10:10:00,113.41,113.55,113.31,113.43,12453.0,111.8166,111.9546,111.718,111.8363,12453.0
2023-02-08 10:15:00,113.49,113.66,113.45,113.6,12162.0,111.8955,112.0631,111.856,112.0039,12162.0
2023-02-08 10:20:00,113.63,113.66,113.26,113.29,18739.0,112.0335,112.0631,111.6687,111.6983,18739.0
2023-02-08 10:25:00,113.29,113.46,113.08,113.18,12964.0,111.6983,111.8659,111.4912,111.5898,12964.0
2023-02-08 10:30:00,113.15,113.47,113.09,113.36,25525.0,111.5602,111.8757,111.5011,111.7673,25525.0
2023-02-08 10:35:00,113.35,113.35,113.22,113.3,20773.0,111.7574,111.7574,111.6293,111.7081,20773.0
2023-02-08 10:40:00,113.3,113.38,113.23,113.29,6215.0,111.7081,111.787,111.6391,111.6983,6215.0
2023-02-08 10:45:00,113.29,113.41,113.27,113.38,10812.0,111.6983,111.8166,111.6786,111.787,10812.0
2023-02-08 10:50:00,113.38,113.46,113.26,113.38,17088.0,111.787,111.8659,111.6687,111.787,17088.0
2023-02-08 10:55:00,113.38,113.65,113.36,113.59,24215.0,111.787,112.0532,111.7673,111.9941,24215.0
2023-02-08 11:00:00,113.6,113.6,113.3,113.37,15077.0,112.0039,112.0039,111.7081,111.7772,15077.0
2023-02-08 11:05:00,113.32,113.43,113.26,113.42,27214.0,111.7279,111.8363,111.6687,111.8265,27214.0
2023-02-08 11:10:00,113.42,113.46,113.08,113.27,40265.0,111.8265,111.8659,111.4912,111.6786,40265.0
2023-02-08 11:15:00,113.25,113.65,113.21,113.27,40407.0,111.6588,112.0532,111.6194,111.6786,40407.0
2023-02-08 11:20:00,113.23,113.25,112.61,112.63,14998.0,111.6391,111.6588,111.0278,111.0476,14998.0
2023-02-08 11:25:00,112.64,112.71,112.5,112.54,19479.0,111.0574,111.1264,110.9194,110.9588,19479.0
2023-02-08 11:30:00,112.53,112.56,112.28,112.46,14281.0,110.949,110.9785,110.7025,110.8799,14281.0
2023-02-08 11:35:00,112.49,112.58,112.45,112.56,11985.0,110.9095,110.9983,110.8701,110.9785,11985.0
2023-02-08 11:40:00,112.57,112.59,112.48,112.57,8721.0,110.9884,111.0081,110.8997,110.9884,8721.0
2023-02-08 11:45:00,112.57,112.65,112.47,112.5,8980.0,110.9884,111.0673,110.8898,110.9194,8980.0
2023-02-08 11:50:00,112.47,112.63,112.4,112.51,11581.0,110.8898,111.0476,110.8208,110.9292,11581.0
2023-02-08 11:55:00,112.52,112.9,112.48,112.9,16283.0,110.9391,111.3138,110.8997,111.3138,16283.0
2023-02-08 12:00:00,112.92,112.94,112.7,112.73,15007.0,111.3335,111.3532,111.1166,111.1461,15007.0
2023-02-08 12:05:00,112.71,112.86,112.63,112.76,9461.0,111.1264,111.2743,111.0476,111.1757,9461.0
2023-02-08 12:10:00,112.77,112.92,112.74,112.75,9146.0,111.1856,111.3335,111.156,111.1659,9146.0
2023-02-08 12:15:00,112.73,112.79,112.62,112.74,10647.0,111.1461,111.2053,111.0377,111.156,10647.0
2023-02-08 12:20:00,112.74,112.95,112.74,112.93,5809.0,111.156,111.3631,111.156,111.3433,5809.0
2023-02-08 12:25:00,112.92,113.1,112.84,113.06,17882.0,111.3335,111.5109,111.2546,111.4715,17882.0
2023-02-08 12:30:00,113.04,113.1,112.75,112.75,10407.0,111.4518,111.5109,111.1659,111.1659,10407.0
2023-02-08 12:35:00,112.83,112.89,112.75,112.84,4061.0,111.2447,111.3039,111.1659,111.2546,4061.0
2023-02-08 12:40:00,112.79,112.95,112.79,112.94,4952.0,111.2053,111.3631,111.2053,111.3532,4952.0
2023-02-08 12:45:00,113.01,113.18,113.01,113.11,3881.0,111.4222,111.5898,111.4222,111.5208,3881.0
2023-02-08 12:50:00,113.14,113.19,113.14,113.18,1546.0,111.5504,111.5997,111.5504,111.5898,1546.0
2023-02-08 12:55:00,113.12,113.17,113.04,113.14,4835.0,111.5307,111.58,111.4518,111.5504,4835.0
2023-02-08 13:00:00,113.14,113.3,113.12,113.26,7266.0,111.5504,111.7081,111.5307,111.6687,7266.0
2023-02-08 13:05:00,113.29,113.4,113.22,113.36,2311.0,111.6983,111.8067,111.6293,111.7673,2311.0
2023-02-08 13:10:00,113.4,113.48,113.28,113.33,4873.0,111.8067,111.8856,111.6884,111.7377,4873.0
2023-02-08 13:15:00,113.33,113.36,113.27,113.34,3851.0,111.7377,111.7673,111.6786,111.7476,3851.0
2023-02-08 13:20:00,113.31,113.35,113.21,113.28,18119.0,111.718,111.7574,111.6194,111.6884,18119.0
2023-02-08 13:25:00,113.25,113.26,113.1,113.18,6548.0,111.6588,111.6687,111.5109,111.5898,6548.0
2023-02-08 13:30:00,113.17,113.25,113.1,113.18,9707.0,111.58,111.6588,111.5109,111.5898,9707.0
2023-02-08 13:35:00,113.15,113.27,113.12,113.15,12697.0,111.5602,111.6786,111.5307,111.5602,12697.0
2023-02-08 13:40:00,113.12,113.21,113.03,113.05,13435.0,111.5307,111.6194,111.4419,111.4617,13435.0
2023-02-08 13:45:00,113.07,113.14,113.01,113.01,6571.0,111.4814,111.5504,111.4222,111.4222,6571.0
2023-02-08 13:50:00,113.04,113.11,112.97,113.06,10693.0,111.4518,111.5208,111.3828,111.4715,10693.0
2023-02-08 13:55:00,113.08,113.42,113.04,113.33,11802.0,111.4912,111.8265,111.4518,111.7377,11802.0
2023-02-08 14:00:00,113.42,113.45,113.3,113.45,15110.0,111.8265,111.856,111.7081,111.856,15110.0
2023-02-08 14:05:00,113.45,113.49,113.37,113.47,13465.0,111.856,111.8955,111.7772,111.8757,13465.0
2023-02-08 14:10:00,113.46,113.62,113.45,113.55,7881.0,111.8659,112.0236,111.856,111.9546,7881.0
2023-02-08 14:15:00,113.52,113.67,113.52,113.58,3208.0,111.925,112.0729,111.925,111.9842,3208.0
2023-02-08 14:20:00,113.58,113.6,113.28,113.36,7878.0,111.9842,112.0039,111.6884,111.7673,7878.0
2023-02-08 14:25:00,113.35,113.37,113.24,113.26,6082.0,111.7574,111.7772,111.649,111.6687,6082.0
2023-02-08 14:30:00,113.28,113.34,113.23,113.27,5367.0,111.6884,111.7476,111.6391,111.6786,5367.0
2023-02-08 14:35:00,113.28,113.42,113.27,113.39,13392.0,111.6884,111.8265,111.6786,111.7969,13392.0
2023-02-08 14:40:00,113.41,113.41,113.22,113.34,14977.0,111.8166,111.8166,111.6293,111.7476,14977.0
2023-02-08 14:45:00,113.34,113.42,113.24,113.25,12879.0,111.7476,111.8265,111.649,111.6588,12879.0
2023-02-08 14:50:00,113.25,113.37,113.13,113.13,11089.0,111.6588,111.7772,111.5405,111.5405,11089.0
2023-02-08 14:55:00,113.15,113.23,113.03,113.22,6837.0,111.5602,111.6391,111.4419,111.6293,6837.0
2023-02-08 15:00:00,113.22,113.33,113.12,113.16,7661.0,111.6293,111.7377,111.5307,111.5701,7661.0
2023-02-08 15:05:00,113.14,113.17,113.05,113.17,6860.0,111.5504,111.58,111.4617,111.58,6860.0
2023-02-08 15:10:00,113.16,113.16,112.97,113.1,8439.0,111.5701,111.5701,111.3828,111.5109,8439.0
2023-02-08 15:15:00,113.12,113.21,113.01,113.01,10198.0,111.5307,111.6194,111.4222,111.4222,10198.0
2023-02-08 15:20:00,113.03,113.16,112.91,112.91,13292.0,111.4419,111.5701,111.3236,111.3236,13292.0
2023-02-08 15:25:00,112.92,113.05,112.8,113.02,12869.0,111.3335,111.4617,111.2152,111.4321,12869.0
2023-02-08 15:30:00,113.03,113.14,112.93,112.93,13799.0,111.4419,111.5504,111.3433,111.3433,13799.0
2023-02-08 15:35:00,112.93,113.04,112.92,113.04,15507.0,111.3433,111.4518,111.3335,111.4518,15507.0
2023-02-08 15:40:00,113.01,113.1,112.94,112.97,14064.0,111.4222,111.5109,111.3532,111.3828,14064.0
2023-02-08 15:45:00,112.95,112.96,112.65,112.69,30991.0,111.3631,111.3729,111.0673,111.1067,30991.0
2023-02-08 15:50:00,112.7,112.98,112.7,112.72,50010.0,111.1166,111.3926,111.1166,111.1363,50010.0
2023-02-08 15:55:00,112.7,112.75,112.63,112.73,104835.0,111.1166,111.1659,111.0476,111.1461,104835.0
2023-02-09 09:30:00,113.46,113.95,113.23,113.59,49294.0,111.8659,112.349,111.6391,111.9941,49294.0
2023-02-09 09:35:00,113.65,113.91,113.31,113.68,17994.0,112.0532,112.3096,111.718,112.0828,17994.0
2023-02-09 09:40:00,113.78,113.88,113.17,113.31,22078.0,112.1814,112.28,111.58,111.718,22078.0
2023-02-09 09:45:00,113.33,113.79,113.2,113.27,69760.0,111.7377,112.1913,111.6095,111.6786,69760.0
2023-02-09 09:50:00,113.2,113.71,113.11,113.64,20044.0,111.6095,112.1124,111.5208,112.0434,20044.0
2023-02-09 09:55:00,113.63,113.69,113.32,113.4,8463.0,112.0335,112.0927,111.7279,111.8067,8463.0
2023-02-09 10:00:00,113.44,113.53,113.18,113.53,80999.0,111.8462,111.9349,111.5898,111.9349,80999.0
2023-02-09 10:05:00,113.59,113.87,113.55,113.64,8911.0,111.9941,112.2701,111.9546,112.0434,8911.0
2023-02-09 10:10:00,113.59,113.74,113.5,113.74,9355.0,111.9941,112.142,111.9053,112.142,9355.0
2023-02-09 10:15:00,113.73,113.74,113.54,113.62,19793.0,112.1321,112.142,111.9448,112.0236,19793.0
2023-02-09 10:20:00,113.62,113.71,113.36,113.54,27917.0,112.0236,112.1124,111.7673,111.9448,27917.0
2023-02-09 10:25:00,113.5,113.61,113.32,113.33,14031.0,111.9053,112.0138,111.7279,111.7377,14031.0
2023-02-09 10:30:00,113.31,113.48,113.25,113.44,23267.0,111.718,111.8856,111.6588,111.8462,23267.0
2023-02-09 10:35:00,113.46,113.46,113.29,113.32,6205.0,111.8659,111.8659,111.6983,111.7279,6205.0
2023-02-09 10:40:00,113.35,113.49,113.24,113.44,21033.0,111.7574,111.8955,111.649,111.8462,21033.0
2023-02-09 10:45:00,113.43,113.5,113.36,113.42,4759.0,111.8363,111.9053,111.7673,111.8265,4759.0
2023-02-09 10:50:00,113.43,113.48,113.29,113.32,9553.0,111.8363,111.8856,111.6983,111.7279,9553.0
2023-02-09 10:55:00,113.28,113.34,113.15,113.17,6692.0,111.6884,111.7476,111.5602,111.58,6692.0
2023-02-09 11:00:00,113.17,113.17,112.61,112.72,12623.0,111.58,111.58,111.0278,111.1363,12623.0
2023-02-09 11:05:00,112.69,112.71,112.51,112.64,9962.0,111.1067,111.1264,110.9292,111.0574,9962.0
2023-02-09 11:10:00,112.65,112.66,112.35,112.44,17818.0,111.0673,111.0771,110.7715,110.8602,17818.0
2023-02-09 11:15:00,112.44,112.44,112.23,112.32,27651.0,110.8602,110.8602,110.6532,110.7419,27651.0
2023-02-09 11:20:00,112.31,112.42,112.22,112.35,23459.0,110.732,110.8405,110.6433,110.7715,23459.0
2023-02-09 11:25:00,112.38,112.59,112.36,112.48,11185.0,110.8011,111.0081,110.7813,110.8997,11185.0
2023-02-09 11:30:00,112.45,112.54,112.37,112.47,9777.0,110.8701,110.9588,110.7912,110.8898,9777.0
2023-02-09 11:35:00,112.48,112.66,112.37,112.59,75491.0,110.8997,111.0771,110.7912,111.0081,75491.0
2023-02-09 11:40:00,112.59,112.6,112.25,112.25,14244.0,111.0081,111.018,110.6729,110.6729,14244.0
2023-02-09 11:45:00,112.28,112.39,112.19,112.25,11822.0,110.7025,110.8109,110.6137,110.6729,11822.0
2023-02-09 11:50:00,112.26,112.3,112.23,112.27,9390.0,110.6828,110.7222,110.6532,110.6926,9390.0
2023-02-09 11:55:00,112.27,112.33,112.17,112.21,27374.0,110.6926,110.7518,110.594,110.6335,27374.0
2023-02-09 12:00:00,112.22,112.23,112.11,112.19,14015.0,110.6433,110.6532,110.5349,110.6137,14015.0
2023-02-09 12:05:00,112.19,112.42,112.19,112.23,46614.0,110.6137,110.8405,110.6137,110.6532,46614.0
2023-02-09 12:10:00,112.25,112.51,112.2,112.28,22004.0,110.6729,110.9292,110.6236,110.7025,22004.0
2023-02-09 12:15:00,112.23,112.24,111.97,112.04,15886.0,110.6532,110.663,110.3968,110.4658,15886.0
2023-02-09 12:20:00,112.05,112.26,112.02,112.2,8446.0,110.4757,110.6828,110.4461,110.6236,8446.0
2023-02-09 12:25:00,112.2,112.2,111.97,111.98,31990.0,110.6236,110.6236,110.3968,110.4067,31990.0
2023-02-09 12:30:00,111.97,112.01,111.73,111.75,20768.0,110.3968,110.4363,110.1602,110.1799,20768.0
2023-02-09 12:35:00,111.7,111.74,111.5,111.55,16749.0,110.1306,110.1701,109.9334,109.9827,16749.0
2023-02-09 12:40:00,111.54,111.61,111.39,111.46,18722.0,109.9729,110.0419,109.825,109.894,18722.0
2023-02-09 12:45:00,111.47,112.02,111.46,111.82,44569.0,109.9038,110.4461,109.894,110.2489,44569.0
2023-02-09 12:50:00,111.82,111.89,111.77,111.79,12573.0,110.2489,110.3179,110.1996,110.2194,12573.0
2023-02-09 12:55:00,111.79,112.03,111.77,112.02,20582.0,110.2194,110.456,110.1996,110.4461,20582.0
2023-02-09 13:00:00,112.07,112.14,111.93,112.12,27120.0,110.4954,110.5644,110.3574,110.5447,27120.0
2023-02-09 13:05:00,112.14,112.2,111.98,112.02,3682.0,110.5644,110.6236,110.4067,110.4461,3682.0
2023-02-09 13:10:00,111.97,112.15,111.94,111.98,9959.0,110.3968,110.5743,110.3672,110.4067,9959.0
2023-02-09 13:15:00,112.01,112.09,111.86,112.09,43169.0,110.4363,110.5151,110.2884,110.5151,43169.0
2023-02-09 13:20:00,112.12,112.13,112.0,112.01,2299.0,110.5447,110.5546,110.4264,110.4363,2299.0
2023-02-09 13:25:00,112.07,112.12,111.99,112.0,2923.0,110.4954,110.5447,110.4165,110.4264,2923.0
2023-02-09 13:30:00,111.98,112.13,111.95,112.02,10653.0,110.4067,110.5546,110.3771,110.4461,10653.0
2023-02-09 13:35:00,111.99,112.14,111.98,112.13,20148.0,110.4165,110.5644,110.4067,110.5546,20148.0
2023-02-09 13:40:00,112.12,112.12,111.82,111.96,25790.0,110.5447,110.5447,110.2489,110.387,25790.0
2023-02-09 13:45:00,111.97,112.11,111.96,112.11,6022.0,110.3968,110.5349,110.387,110.5349,6022.0
2023-02-09 13:50:00,112.13,112.19,112.11,112.15,5230.0,110.5546,110.6137,110.5349,110.5743,5230.0
2023-02-09 13:55:00,112.13,112.13,112.02,112.08,4639.0,110.5546,110.5546,110.4461,110.5053,4639.0
2023-02-09 14:00:00,112.11,112.2,112.01,112.04,6627.0,110.5349,110.6236,110.4363,110.4658,6627.0
2023-02-09 14:05:00,112.06,112.09,112.0,112.06,4047.0,110.4856,110.5151,110.4264,110.4856,4047.0
2023-02-09 14:10:00,112.05,112.05,111.92,111.96,2966.0,110.4757,110.4757,110.3475,110.387,2966.0
2023-02-09 14:15:00,111.94,112.08,111.86,112.05,18189.0,110.3672,110.5053,110.2884,110.4757,18189.0
2023-02-09 14:20:00,112.06,112.06,111.91,111.92,238222.0,110.4856,110.4856,110.3377,110.3475,238222.0
2023-02-09 14:25:00,111.92,111.92,111.77,111.85,5012.0,110.3475,110.3475,110.1996,110.2785,5012.0
2023-02-09 14:30:00,111.85,111.95,111.84,111.93,5378.0,110.2785,110.3771,110.2687,110.3574,5378.0
2023-02-09 14:35:00,111.92,111.95,111.88,111.91,3408.0,110.3475,110.3771,110.3081,110.3377,3408.0
2023-02-09 14:40:00,111.89,111.99,111.88,111.94,5714.0,110.3179,110.4165,110.3081,110.3672,5714.0
2023-02-09 14:45:00,111.95,111.97,111.85,111.95,4960.0,110.3771,110.3968,110.2785,110.3771,4960.0
2023-02-09 14:50:00,111.94,112.05,111.85,112.05,144611.0,110.3672,110.4757,110.2785,110.4757,144611.0
2023-02-09 14:55:00,112.04,112.06,111.77,111.81,10242.0,110.4658,110.4856,110.1996,110.2391,10242.0
2023-02-09 15:00:00,111.81,111.84,111.59,111.62,9804.0,110.2391,110.2687,110.0222,110.0517,9804.0
2023-02-09 15:05:00,111.61,111.8,111.6,111.8,15469.0,110.0419,110.2292,110.032,110.2292,15469.0
2023-02-09 15:10:00,111.79,111.87,111.76,111.78,6756.0,110.2194,110.2982,110.1898,110.2095,6756.0
2023-02-09 15:15:00,111.77,111.81,111.66,111.77,16699.0,110.1996,110.2391,110.0912,110.1996,16699.0
2023-02-09 15:20:00,111.79,111.87,111.78,111.8,16273.0,110.2194,110.2982,110.2095,110.2292,16273.0
2023-02-09 15:25:00,111.78,111.8,111.67,111.76,14002.0,110.2095,110.2292,110.101,110.1898,14002.0
2023-02-09 15:30:00,111.76,111.77,111.61,111.65,24473.0,110.1898,110.1996,110.0419,110.0813,24473.0
2023-02-09 15:35:00,111.64,111.82,111.57,111.81,38036.0,110.0715,110.2489,110.0024,110.2391,38036.0
2023-02-09 15:40:00,111.82,112.04,111.79,112.0,48686.0,110.2489,110.4658,110.2194,110.4264,48686.0
2023-02-09 15:45:00,111.99,112.19,111.97,111.99,36892.0,110.4165,110.6137,110.3968,110.4165,36892.0
2023-02-09 15:50:00,112.01,112.18,111.93,111.96,67363.0,110.4363,110.6039,110.3574,110.387,67363.0
2023-02-09 15:55:00,111.96,111.96,111.71,111.79,110345.0,110.387,110.387,110.1405,110.2194,110345.0
2023-02-10 09:30:00,111.86,112.4,111.7,111.83,56885.0,110.2884,110.8208,110.1306,110.2588,56885.0
2023-02-10 09:35:00,111.92,112.08,111.56,111.69,35307.0,110.3475,110.5053,109.9926,110.1208,35307.0
2023-02-10 09:40:00,111.65,112.05,111.59,111.98,38719.0,110.0813,110.4757,110.0222,110.4067,38719.0
2023-02-10 09:45:00,112.0,112.27,111.79,111.79,15389.0,110.4264,110.6926,110.2194,110.2194,15389.0
2023-02-10 09:50:00,111.77,112.08,111.71,112.0,22890.0,110.1996,110.5053,110.1405,110.4264,22890.0
2023-02-10 09:55:00,112.02,112.22,111.79,111.88,16306.0,110.4461,110.6433,110.2194,110.3081,16306.0
2023-02-10 10:00:00,111.92,112.26,111.8,112.24,154937.0,110.3475,110.6828,110.2292,110.663,154937.0
2023-02-10 10:05:00,112.35,112.74,112.35,112.62,17606.0,110.7715,111.156,110.7715,111.0377,17606.0
2023-02-10 10:10:00,112.65,112.9,112.63,112.81,20139.0,111.0673,111.3138,111.0476,111.225,20139.0
2023-02-10 10:15:00,112.8,112.81,112.42,112.49,18632.0,111.2152,111.225,110.8405,110.9095,18632.0
2023-02-10 10:20:00,112.55,112.76,112.5,112.75,10911.0,110.9687,111.1757,110.9194,111.1659,10911.0
2023-02-10 10:25:00,112.81,112.85,112.69,112.78,7679.0,111.225,111.2645,111.1067,111.1954,7679.0
2023-02-10 10:30:00,112.74,112.86,112.48,112.77,14964.0,111.156,111.2743,110.8997,111.1856,14964.0
2023-02-10 10:35:00,112.77,112.86,112.53,112.64,20088.0,111.1856,111.2743,110.949,111.0574,20088.0
2023-02-10 10:40:00,112.64,112.64,112.38,112.45,11881.0,111.0574,111.0574,110.8011,110.8701,11881.0
2023-02-10 10:45:00,112.37,112.39,111.99,112.0,28721.0,110.7912,110.8109,110.4165,110.4264,28721.0
2023-02-10 10:50:00,111.99,112.34,111.95,112.24,57836.0,110.4165,110.7616,110.3771,110.663,57836.0
2023-02-10 10:55:00,112.21,112.21,111.94,112.12,44904.0,110.6335,110.6335,110.3672,110.5447,44904.0
2023-02-10 11:00:00,112.1,112.18,111.96,111.97,21029.0,110.525,110.6039,110.387,110.3968,21029.0
2023-02-10 11:05:00,111.99,112.14,111.95,112.02,83371.0,110.4165,110.5644,110.3771,110.4461,83371.0
2023-02-10 11:10:00,112.07,112.11,111.87,111.99,17125.0,110.4954,110.5349,110.2982,110.4165,17125.0
2023-02-10 11:15:00,112.01,112.04,111.88,112.0,20397.0,110.4363,110.4658,110.3081,110.4264,20397.0
2023-02-10 11:20:00,111.98,112.11,111.9,112.01,20522.0,110.4067,110.5349,110.3278,110.4363,20522.0
2023-02-10 11:25:00,111.95,112.01,111.64,111.7,35243.0,110.3771,110.4363,110.0715,110.1306,35243.0
2023-02-10 11:30:00,111.7,111.95,111.69,111.9,24012.0,110.1306,110.3771,110.1208,110.3278,24012.0
2023-02-10 11:35:00,111.89,112.05,111.89,111.98,11281.0,110.3179,110.4757,110.3179,110.4067,11281.0
2023-02-10 11:40:00,111.98,112.04,111.84,112.03,11521.0,110.4067,110.4658,110.2687,110.456,11521.0
2023-02-10 11:45:00,112.05,112.09,111.93,111.96,9454.0,110.4757,110.5151,110.3574,110.387,9454.0
2023-02-10 11:50:00,111.93,111.97,111.9,111.92,8947.0,110.3574,110.3968,110.3278,110.3475,8947.0
2023-02-10 11:55:00,111.94,112.04,111.89,111.97,16214.0,110.3672,110.4658,110.3179,110.3968,16214.0
2023-02-10 12:00:00,111.98,112.06,111.93,111.93,9658.0,110.4067,110.4856,110.3574,110.3574,9658.0
2023-02-10 12:05:00,111.95,112.06,111.94,112.0,13960.0,110.3771,110.4856,110.3672,110.4264,13960.0
2023-02-10 12:10:00,112.0,112.1,111.94,112.01,11822.0,110.4264,110.525,110.3672,110.4363,11822.0
2023-02-10 12:15:00,111.97,111.98,111.89,111.98,8588.0,110.3968,110.4067,110.3179,110.4067,8588.0
2023-02-10 12:20:00,112.0,112.03,111.97,111.98,12261.0,110.4264,110.456,110.3968,110.4067,12261.0
2023-02-10 12:25:00,111.98,112.02,111.94,112.01,13100.0,110.4067,110.4461,110.3672,110.4363,13100.0
2023-02-10 12:30:00,112.01,112.12,111.98,112.0,10993.0,110.4363,110.5447,110.4067,110.4264,10993.0
2023-02-10 12:35:00,111.97,112.01,111.92,111.98,5226.0,110.3968,110.4363,110.3475,110.4067,5226.0
2023-02-10 12:40:00,112.0,112.02,111.96,111.96,47500.0,110.4264,110.4461,110.387,110.387,47500.0
2023-02-10 12:45:00,111.95,112.02,111.89,111.9,7346.0,110.3771,110.4461,110.3179,110.3278,7346.0
2023-02-10 12:50:00,111.89,111.95,111.84,111.92,7621.0,110.3179,110.3771,110.2687,110.3475,7621.0
2023-02-10 12:55:00,111.94,111.96,111.9,111.93,11818.0,110.3672,110.387,110.3278,110.3574,11818.0
2023-02-10 13:00:00,111.96,112.01,111.94,111.96,11605.0,110.387,110.4363,110.3672,110.387,11605.0
2023-02-10 13:05:00,111.96,112.05,111.93,112.05,17839.0,110.387,110.4757,110.3574,110.4757,17839.0
2023-02-10 13:10:00,112.04,112.12,111.96,112.12,9268.0,110.4658,110.5447,110.387,110.5447,9268.0
2023-02-10 13:15:00,112.15,112.22,112.08,112.17,10605.0,110.5743,110.6433,110.5053,110.594,10605.0
2023-02-10 13:20:00,112.22,112.34,112.22,112.23,11252.0,110.6433,110.7616,110.6433,110.6532,11252.0
2023-02-10 13:25:00,112.23,112.23,111.91,111.92,9426.0,110.6532,110.6532,110.3377,110.3475,9426.0
2023-02-10 13:30:00,111.89,112.01,111.86,112.01,9345.0,110.3179,110.4363,110.2884,110.4363,9345.0
2023-02-10 13:35:00,112.03,112.06,111.93,111.95,8296.0,110.456,110.4856,110.3574,110.3771,8296.0
2023-02-10 13:40:00,111.96,112.01,111.91,111.97,10279.0,110.387,110.4363,110.3377,110.3968,10279.0
2023-02-10 13:45:00,111.96,112.02,111.86,111.97,15702.0,110.387,110.4461,110.2884,110.3968,15702.0
2023-02-10 13:50:00,111.96,111.97,111.82,111.82,9258.0,110.387,110.3968,110.2489,110.2489,9258.0
2023-02-10 13:55:00,111.82,111.82,111.71,111.77,10232.0,110.2489,110.2489,110.1405,110.1996,10232.0
2023-02-10 14:00:00,111.8,111.8,111.71,111.73,7330.0,110.2292,110.2292,110.1405,110.1602,7330.0
2023-02-10 14:05:00,111.73,111.81,111.6,111.63,14058.0,110.1602,110.2391,110.032,110.0616,14058.0
2023-02-10 14:10:00,111.63,111.71,111.61,111.65,8785.0,110.0616,110.1405,110.0419,110.0813,8785.0
2023-02-10 14:15:00,111.68,111.75,111.67,111.73,11438.0,110.1109,110.1799,110.101,110.1602,11438.0
2023-02-10 14:20:00,111.73,111.82,111.69,111.69,9964.0,110.1602,110.2489,110.1208,110.1208,9964.0
2023-02-10 14:25:00,111.69,111.69,111.49,111.5,19964.0,110.1208,110.1208,109.9236,109.9334,19964.0
2023-02-10 14:30:00,111.49,111.55,111.41,111.52,25380.0,109.9236,109.9827,109.8447,109.9531,25380.0
2023-02-10 14:35:00,111.54,111.64,111.54,111.63,9333.0,109.9729,110.0715,109.9729,110.0616,9333.0
2023-02-10 14:40:00,111.63,111.77,111.53,111.77,20292.0,110.0616,110.1996,109.963,110.1996,20292.0
2023-02-10 14:45:00,111.76,111.78,111.67,111.7,8361.0,110.1898,110.2095,110.101,110.1306,8361.0
2023-02-10 14:50:00,111.68,111.92,111.68,111.92,17299.0,110.1109,110.3475,110.1109,110.3475,17299.0
2023-02-10 14:55:00,111.93,111.98,111.91,111.97,13258.0,110.3574,110.4067,110.3377,110.3968,13258.0
2023-02-10 15:00:00,111.97,112.01,111.85,111.86,18177.0,110.3968,110.4363,110.2785,110.2884,18177.0
2023-02-10 15:05:00,111.86,111.94,111.85,111.92,13443.0,110.2884,110.3672,110.2785,110.3475,13443.0
2023-02-10 15:10:00,111.93,112.0,111.85,111.88,18574.0,110.3574,110.4264,110.2785,110.3081,18574.0
2023-02-10 15:15:00,111.9,111.9,111.78,111.84,46022.0,110.3278,110.3278,110.2095,110.2687,46022.0
2023-02-10 15:20:00,111.84,111.84,111.63,111.67,19807.0,110.2687,110.2687,110.0616,110.101,19807.0
2023-02-10 15:25:00,111.67,111.7,111.59,111.61,16413.0,110.101,110.1306,110.0222,110.0419,16413.0
2023-02-10 15:30:00,111.63,111.71,111.54,111.71,26318.0,110.0616,110.1405,109.9729,110.1405,26318.0
2023-02-10 15:35:00,111.7,111.79,111.64,111.75,21764.0,110.1306,110.2194,110.0715,110.1799,21764.0
2023-02-10 15:40:00,111.75,112.01,111.73,111.99,100519.0,110.1799,110.4363,110.1602,110.4165,100519.0
2023-02-10 15:45:00,112.0,112.06,111.86,111.95,59678.0,110.4264,110.4856,110.2884,110.3771,59678.0
2023-02-10 15:50:00,111.92,112.07,111.83,111.99,96934.0,110.3475,110.4954,110.2588,110.4165,96934.0
2023-02-10 15:55:00,112.0,112.03,111.73,111.8,130660.0,110.4264,110.456,110.1602,110.2292,130660.0
2023-02-13 09:30:00,111.47,112.47,111.47,112.23,42642.0,109.9038,110.8898,109.9038,110.6532,42642.0
2023-02-13 09:35:00,112.23,112.23,111.64,111.9,93857.0,110.6532,110.6532,110.0715,110.3278,93857.0
2023-02-13 09:40:00,111.96,112.2,111.96,112.14,12360.0,110.387,110.6236,110.387,110.5644,12360.0
2023-02-13 09:45:00,112.13,112.14,111.8,112.1,25842.0,110.5546,110.5644,110.2292,110.525,25842.0
2023-02-13 09:50:00,112.12,112.16,112.04,112.16,6113.0,110.5447,110.5842,110.4658,110.5842,6113.0
2023-02-13 09:55:00,112.2,112.37,112.14,112.21,13781.0,110.6236,110.7912,110.5644,110.6335,13781.0
2023-02-13 10:00:00,112.25,112.3,112.0,112.05,14290.0,110.6729,110.7222,110.4264,110.4757,14290.0
2023-02-13 10:05:00,112.09,112.25,112.03,112.22,41385.0,110.5151,110.6729,110.456,110.6433,41385.0
2023-02-13 10:10:00,112.22,112.36,112.19,112.23,4699.0,110.6433,110.7813,110.6137,110.6532,4699.0
2023-02-13 10:15:00,112.23,112.25,111.97,112.09,13133.0,110.6532,110.6729,110.3968,110.5151,13133.0
2023-02-13 10:20:00,112.09,112.23,112.04,112.17,10103.0,110.5151,110.6532,110.4658,110.594,10103.0
2023-02-13 10:25:00,112.15,112.24,112.11,112.17,14230.0,110.5743,110.663,110.5349,110.594,14230.0
2023-02-13 10:30:00,112.17,112.18,111.91,111.97,53465.0,110.594,110.6039,110.3377,110.3968,53465.0
2023-02-13 10:35:00,111.97,112.07,111.83,111.95,35145.0,110.3968,110.4954,110.2588,110.3771,35145.0
2023-02-13 10:40:00,111.98,112.29,111.97,112.28,6216.0,110.4067,110.7123,110.3968,110.7025,6216.0
2023-02-13 10:45:00,112.27,112.34,112.1,112.18,9342.0,110.6926,110.7616,110.525,110.6039,9342.0
2023-02-13 10:50:00,112.21,112.26,112.11,112.15,7243.0,110.6335,110.6828,110.5349,110.5743,7243.0
2023-02-13 10:55:00,112.18,112.2,112.09,112.13,7623.0,110.6039,110.6236,110.5151,110.5546,7623.0
2023-02-13 11:00:00,112.13,112.22,112.09,112.11,4888.0,110.5546,110.6433,110.5151,110.5349,4888.0
2023-02-13 11:05:00,112.12,112.21,112.11,112.19,27728.0,110.5447,110.6335,110.5349,110.6137,27728.0
2023-02-13 11:10:00,112.17,112.19,111.93,112.0,13979.0,110.594,110.6137,110.3574,110.4264,13979.0
2023-02-13 11:15:00,112.02,112.05,111.95,112.0,36969.0,110.4461,110.4757,110.3771,110.4264,36969.0
2023-02-13 11:20:00,112.01,112.04,111.91,112.04,14232.0,110.4363,110.4658,110.3377,110.4658,14232.0
2023-02-13 11:25:00,112.04,112.05,111.94,112.04,33609.0,110.4658,110.4757,110.3672,110.4658,33609.0
2023-02-13 11:30:00,112.04,112.04,111.75,111.86,16404.0,110.4658,110.4658,110.1799,110.2884,16404.0
2023-02-13 11:35:00,111.86,111.88,111.77,111.82,15475.0,110.2884,110.3081,110.1996,110.2489,15475.0
2023-02-13 11:40:00,111.8,111.87,111.78,111.86,16772.0,110.2292,110.2982,110.2095,110.2884,16772.0
2023-02-13 11:45:00,111.85,111.91,111.79,111.84,17518.0,110.2785,110.3377,110.2194,110.2687,17518.0
2023-02-13 11:50:00,111.84,111.87,111.8,111.86,14340.0,110.2687,110.2982,110.2292,110.2884,14340.0
2023-02-13 11:55:00,111.85,111.94,111.82,111.92,21547.0,110.2785,110.3672,110.2489,110.3475,21547.0
2023-02-13 12:00:00,111.91,112.3,111.89,112.23,142528.0,110.3377,110.7222,110.3179,110.6532,142528.0
2023-02-13 12:05:00,112.27,112.63,112.27,112.5,17535.0,110.6926,111.0476,110.6926,110.9194,17535.0
2023-02-13 12:10:00,112.52,112.59,112.49,112.54,5564.0,110.9391,111.0081,110.9095,110.9588,5564.0
2023-02-13 12:15:00,112.59,113.06,112.59,112.85,31666.0,111.0081,111.4715,111.0081,111.2645,31666.0
2023-02-13 12:20:00,112.86,112.97,112.83,112.95,55258.0,111.2743,111.3828,111.2447,111.3631,55258.0
2023-02-13 12:25:00,112.93,112.98,112.79,112.82,8626.0,111.3433,111.3926,111.2053,111.2349,8626.0
2023-02-13 12:30:00,112.82,112.93,112.78,112.88,11243.0,111.2349,111.3433,111.1954,111.294,11243.0
2023-02-13 12:35:00,112.89,112.91,112.79,112.84,7209.0,111.3039,111.3236,111.2053,111.2546,7209.0
2023-02-13 12:40:00,112.82,112.82,112.57,112.72,11632.0,111.2349,111.2349,110.9884,111.1363,11632.0
2023-02-13 12:45:00,112.74,112.78,112.69,112.78,5356.0,111.156,111.1954,111.1067,111.1954,5356.0
2023-02-13 12:50:00,112.76,112.9,112.76,112.8,7281.0,111.1757,111.3138,111.1757,111.2152,7281.0
2023-02-13 12:55:00,112.86,112.86,112.77,112.81,5255.0,111.2743,111.2743,111.1856,111.225,5255.0
2023-02-13 13:00:00,112.81,112.86,112.77,112.84,10831.0,111.225,111.2743,111.1856,111.2546,10831.0
2023-02-13 13:05:00,112.83,112.86,112.78,112.81,6900.0,111.2447,111.2743,111.1954,111.225,6900.0
2023-02-13 13:10:00,112.81,112.81,112.52,112.64,18548.0,111.225,111.225,110.9391,111.0574,18548.0
2023-02-13 13:15:00,112.66,112.76,112.66,112.71,5738.0,111.0771,111.1757,111.0771,111.1264,5738.0
2023-02-13 13:20:00,112.7,112.81,112.7,112.72,5702.0,111.1166,111.225,111.1166,111.1363,5702.0
2023-02-13 13:25:00,112.72,112.88,112.72,112.87,3025.0,111.1363,111.294,111.1363,111.2842,3025.0
2023-02-13 13:30:00,112.88,112.93,112.88,112.92,10841.0,111.294,111.3433,111.294,111.3335,10841.0
2023-02-13 13:35:00,112.92,113.21,112.92,113.19,11878.0,111.3335,111.6194,111.3335,111.5997,11878.0
2023-02-13 13:40:00,113.19,113.28,113.12,113.12,13670.0,111.5997,111.6884,111.5307,111.5307,13670.0
2023-02-13 13:45:00,113.09,113.2,113.06,113.19,8831.0,111.5011,111.6095,111.4715,111.5997,8831.0
2023-02-13 13:50:00,113.19,113.27,113.17,113.22,5399.0,111.5997,111.6786,111.58,111.6293,5399.0
2023-02-13 13:55:00,113.23,113.29,113.2,113.22,9243.0,111.6391,111.6983,111.6095,111.6293,9243.0
2023-02-13 14:00:00,113.23,113.3,113.22,113.26,3738.0,111.6391,111.7081,111.6293,111.6687,3738.0
2023-02-13 14:05:00,113.26,113.28,113.05,113.05,6221.0,111.6687,111.6884,111.4617,111.4617,6221.0
2023-02-13 14:10:00,113.07,113.07,112.91,112.92,8910.0,111.4814,111.4814,111.3236,111.3335,8910.0
2023-02-13 14:15:00,112.93,112.97,112.89,112.96,3690.0,111.3433,111.3828,111.3039,111.3729,3690.0
2023-02-13 14:20:00,112.95,112.96,112.78,112.78,28312.0,111.3631,111.3729,111.1954,111.1954,28312.0
2023-02-13 14:25:00,112.86,113.04,112.83,113.0,15604.0,111.2743,111.4518,111.2447,111.4124,15604.0
2023-02-13 14:30:00,113.01,113.02,112.89,112.97,12800.0,111.4222,111.4321,111.3039,111.3828,12800.0
2023-02-13 14:35:00,112.95,113.08,112.95,113.02,2932.0,111.3631,111.4912,111.3631,111.4321,2932.0
2023-02-13 14:40:00,112.99,113.0,112.92,112.96,9800.0,111.4025,111.4124,111.3335,111.3729,9800.0
2023-02-13 14:45:00,112.99,113.01,112.85,112.87,7421.0,111.4025,111.4222,111.2645,111.2842,7421.0
2023-02-13 14:50:00,112.88,112.98,112.86,112.96,6781.0,111.294,111.3926,111.2743,111.3729,6781.0
2023-02-13 14:55:00,112.98,112.99,112.84,112.97,11983.0,111.3926,111.4025,111.2546,111.3828,11983.0
2023-02-13 15:00:00,113.01,113.04,112.88,112.94,10255.0,111.4222,111.4518,111.294,111.3532,10255.0
2023-02-13 15:05:00,112.95,113.14,112.95,113.14,12963.0,111.3631,111.5504,111.3631,111.5504,12963.0
2023-02-13 15:10:00,113.14,113.17,113.05,113.07,15339.0,111.5504,111.58,111.4617,111.4814,15339.0
2023-02-13 15:15:00,113.09,113.18,113.03,113.06,20586.0,111.5011,111.5898,111.4419,111.4715,20586.0
2023-02-13 15:20:00,113.07,113.2,112.97,113.18,21091.0,111.4814,111.6095,111.3828,111.5898,21091.0
2023-02-13 15:25:00,113.18,113.32,113.17,113.31,16408.0,111.5898,111.7279,111.58,111.718,16408.0
2023-02-13 15:30:00,113.31,113.35,113.21,113.23,17045.0,111.718,111.7574,111.6194,111.6391,17045.0
2023-02-13 15:35:00,113.23,113.33,113.18,113.26,22216.0,111.6391,111.7377,111.5898,111.6687,22216.0
2023-02-13 15:40:00,113.27,113.41,113.27,113.35,17120.0,111.6786,111.8166,111.6786,111.7574,17120.0
2023-02-13 15:45:00,113.34,113.35,113.19,113.29,23955.0,111.7476,111.7574,111.5997,111.6983,23955.0
2023-02-13 15:50:00,113.27,113.27,112.98,113.02,55412.0,111.6786,111.6786,111.3926,111.4321,55412.0
2023-02-13 15:55:00,113.03,113.22,112.95,113.22,127310.0,111.4419,111.6293,111.3631,111.6293,127310.0
2023-02-14 09:30:00,112.98,112.98,111.97,112.27,42573.0,111.3926,111.3926,110.3968,110.6926,42573.0
2023-02-14 09:35:00,112.27,112.37,111.93,112.22,9880.0,110.6926,110.7912,110.3574,110.6433,9880.0
2023-02-14 09:40:00,112.22,112.24,111.97,112.03,11541.0,110.6433,110.663,110.3968,110.456,11541.0
2023-02-14 09:45:00,112.2,112.4,112.08,112.23,13440.0,110.6236,110.8208,110.5053,110.6532,13440.0
2023-02-14 09:50:00,112.28,112.34,112.02,112.32,7059.0,110.7025,110.7616,110.4461,110.7419,7059.0
2023-02-14 09:55:00,112.35,112.57,112.29,112.39,9946.0,110.7715,110.9884,110.7123,110.8109,9946.0
2023-02-14 10:00:00,112.42,112.65,112.35,112.57,9615.0,110.8405,111.0673,110.7715,110.9884,9615.0
2023-02-14 10:05:00,112.62,112.9,112.57,112.88,20489.0,111.0377,111.3138,110.9884,111.294,20489.0
2023-02-14 10:10:00,112.86,112.88,112.45,112.58,15008.0,111.2743,111.294,110.8701,110.9983,15008.0
2023-02-14 10:15:00,112.56,112.66,112.47,112.49,13052.0,110.9785,111.0771,110.8898,110.9095,13052.0
2023-02-14 10:20:00,112.47,112.68,112.46,112.68,7421.0,110.8898,111.0968,110.8799,111.0968,7421.0
2023-02-14 10:25:00,112.6,112.63,112.39,112.39,8950.0,111.018,111.0476,110.8109,110.8109,8950.0
2023-02-14 10:30:00,112.4,112.51,112.2,112.2,8093.0,110.8208,110.9292,110.6236,110.6236,8093.0
2023-02-14 10:35:00,112.16,112.16,111.88,111.88,22622.0,110.5842,110.5842,110.3081,110.3081,22622.0
2023-02-14 10:40:00,111.87,112.13,111.82,112.13,9512.0,110.2982,110.5546,110.2489,110.5546,9512.0
2023-02-14 10:45:00,112.09,112.19,111.81,112.05,18160.0,110.5151,110.6137,110.2391,110.4757,18160.0
2023-02-14 10:50:00,112.0,112.03,111.9,111.98,22696.0,110.4264,110.456,110.3278,110.4067,22696.0
2023-02-14 10:55:00,111.98,112.01,111.88,111.97,18036.0,110.4067,110.4363,110.3081,110.3968,18036.0
2023-02-14 11:00:00,111.99,112.26,111.96,112.21,23025.0,110.4165,110.6828,110.387,110.6335,23025.0
2023-02-14 11:05:00,112.17,112.26,112.03,112.12,5509.0,110.594,110.6828,110.456,110.5447,5509.0
2023-02-14 11:10:00,112.15,112.25,112.09,112.14,8861.0,110.5743,110.6729,110.5151,110.5644,8861.0
2023-02-14 11:15:00,112.13,112.32,112.1,112.3,6847.0,110.5546,110.7419,110.525,110.7222,6847.0
2023-02-14 11:20:00,112.28,112.28,112.09,112.21,7270.0,110.7025,110.7025,110.5151,110.6335,7270.0
2023-02-14 11:25:00,112.22,112.23,111.94,111.96,18777.0,110.6433,110.6532,110.3672,110.387,18777.0
2023-02-14 11:30:00,111.96,112.03,111.9,111.93,25243.0,110.387,110.456,110.3278,110.3574,25243.0
2023-02-14 11:35:00,111.93,112.02,111.83,111.94,12970.0,110.3574,110.4461,110.2588,110.3672,12970.0
2023-02-14 11:40:00,111.91,111.92,111.64,111.67,8635.0,110.3377,110.3475,110.0715,110.101,8635.0
2023-02-14 11:45:00,111.69,111.85,111.67,111.84,11441.0,110.1208,110.2785,110.101,110.2687,11441.0
2023-02-14 11:50:00,111.84,111.85,111.73,111.84,7908.0,110.2687,110.2785,110.1602,110.2687,7908.0
2023-02-14 11:55:00,111.85,111.95,111.82,111.95,5196.0,110.2785,110.3771,110.2489,110.3771,5196.0
2023-02-14 12:00:00,111.95,112.05,111.94,112.04,5500.0,110.3771,110.4757,110.3672,110.4658,5500.0
2023-02-14 12:05:00,112.01,112.08,112.0,112.03,2101.0,110.4363,110.5053,110.4264,110.456,2101.0
2023-02-14 12:10:00,112.02,112.15,111.96,112.05,20964.0,110.4461,110.5743,110.387,110.4757,20964.0
2023-02-14 12:15:00,112.11,112.11,111.92,111.95,6186.0,110.5349,110.5349,110.3475,110.3771,6186.0
2023-02-14 12:20:00,112.04,112.09,111.98,112.03,2397.0,110.4658,110.5151,110.4067,110.456,2397.0
2023-02-14 12:25:00,112.09,112.16,112.02,112.04,6006.0,110.5151,110.5842,110.4461,110.4658,6006.0
2023-02-14 12:30:00,112.02,112.12,112.01,112.1,2841.0,110.4461,110.5447,110.4363,110.525,2841.0
2023-02-14 12:35:00,112.09,112.09,112.0,112.01,8017.0,110.5151,110.5151,110.4264,110.4363,8017.0
2023-02-14 12:40:00,112.01,112.03,111.92,111.95,5042.0,110.4363,110.456,110.3475,110.3771,5042.0
2023-02-14 12:45:00,111.95,112.1,111.89,112.02,5336.0,110.3771,110.525,110.3179,110.4461,5336.0
2023-02-14 12:50:00,112.0,112.0,111.93,111.98,4570.0,110.4264,110.4264,110.3574,110.4067,4570.0
2023-02-14 12:55:00,112.05,112.24,112.05,112.18,10178.0,110.4757,110.663,110.4757,110.6039,10178.0
2023-02-14 13:00:00,112.2,112.32,112.16,112.2,37494.0,110.6236,110.7419,110.5842,110.6236,37494.0
2023-02-14 13:05:00,112.23,112.3,112.08,112.09,42694.0,110.6532,110.7222,110.5053,110.5151,42694.0
2023-02-14 13:10:00,112.05,112.16,112.0,112.11,27853.0,110.4757,110.5842,110.4264,110.5349,27853.0
2023-02-14 13:15:00,112.11,112.21,112.01,112.08,21373.0,110.5349,110.6335,110.4363,110.5053,21373.0
2023-02-14 13:20:00,112.08,112.17,112.02,112.03,6193.0,110.5053,110.594,110.4461,110.456,6193.0
2023-02-14 13:25:00,112.03,112.05,111.96,112.02,12582.0,110.456,110.4757,110.387,110.4461,12582.0
2023-02-14 13:30:00,112.02,112.05,112.0,112.01,9978.0,110.4461,110.4757,110.4264,110.4363,9978.0
2023-02-14 13:35:00,112.06,112.08,111.97,112.02,9525.0,110.4856,110.5053,110.3968,110.4461,9525.0
2023-02-14 13:40:00,112.02,112.02,111.91,111.92,13607.0,110.4461,110.4461,110.3377,110.3475,13607.0
2023-02-14 13:45:00,111.95,112.03,111.95,112.01,4257.0,110.3771,110.456,110.3771,110.4363,4257.0
2023-02-14 13:50:00,112.0,112.03,111.97,111.98,5525.0,110.4264,110.456,110.3968,110.4067,5525.0
2023-02-14 13:55:00,111.99,112.02,111.92,111.94,5188.0,110.4165,110.4461,110.3475,110.3672,5188.0
2023-02-14 14:00:00,111.92,111.99,111.89,111.94,19377.0,110.3475,110.4165,110.3179,110.3672,19377.0
2023-02-14 14:05:00,111.94,111.98,111.86,111.91,35345.0,110.3672,110.4067,110.2884,110.3377,35345.0
2023-02-14 14:10:00,111.91,111.92,111.79,111.81,12546.0,110.3377,110.3475,110.2194,110.2391,12546.0
2023-02-14 14:15:00,111.79,111.91,111.75,111.84,23162.0,110.2194,110.3377,110.1799,110.2687,23162.0
2023-02-14 14:20:00,111.84,111.95,111.83,111.84,24511.0,110.2687,110.3771,110.2588,110.2687,24511.0
2023-02-14 14:25:00,111.88,111.9,111.8,111.82,95921.0,110.3081,110.3278,110.2292,110.2489,95921.0
2023-02-14 14:30:00,111.83,112.08,111.81,111.9,48333.0,110.2588,110.5053,110.2391,110.3278,48333.0
2023-02-14 14:35:00,111.96,112.15,111.88,111.98,33429.0,110.387,110.5743,110.3081,110.4067,33429.0
2023-02-14 14:40:00,112.0,112.04,111.84,111.86,28462.0,110.4264,110.4658,110.2687,110.2884,28462.0
2023-02-14 14:45:00,111.85,111.9,111.81,111.84,28364.0,110.2785,110.3278,110.2391,110.2687,28364.0
2023-02-14 14:50:00,111.86,111.87,111.78,111.83,24574.0,110.2884,110.2982,110.2095,110.2588,24574.0
2023-02-14 14:55:00,111.83,111.99,111.82,111.86,73987.0,110.2588,110.4165,110.2489,110.2884,73987.0
2023-02-14 15:00:00,111.87,111.93,111.82,111.84,87363.0,110.2982,110.3574,110.2489,110.2687,87363.0
2023-02-14 15:05:00,111.83,111.84,111.66,111.7,21567.0,110.2588,110.2687,110.0912,110.1306,21567.0
2023-02-14 15:10:00,111.68,111.77,111.57,111.7,24847.0,110.1109,110.1996,110.0024,110.1306,24847.0
2023-02-14 15:15:00,111.7,111.89,111.61,111.89,29409.0,110.1306,110.3179,110.0419,110.3179,29409.0
2023-02-14 15:20:00,111.87,111.94,111.83,111.88,99747.0,110.2982,110.3672,110.2588,110.3081,99747.0
2023-02-14 15:25:00,111.9,112.15,111.86,111.98,95652.0,110.3278,110.5743,110.2884,110.4067,95652.0
2023-02-14 15:30:00,111.97,112.38,111.97,112.37,20963.0,110.3968,110.8011,110.3968,110.7912,20963.0
2023-02-14 15:35:00,112.36,112.52,112.34,112.46,30680.0,110.7813,110.9391,110.7616,110.8799,30680.0
2023-02-14 15:40:00,112.45,112.56,112.38,112.39,34147.0,110.8701,110.9785,110.8011,110.8109,34147.0
2023-02-14 15:45:00,112.35,112.52,112.34,112.52,31409.0,110.7715,110.9391,110.7616,110.9391,31409.0
2023-02-14 15:50:00,112.5,112.52,112.29,112.41,57623.0,110.9194,110.9391,110.7123,110.8306,57623.0
2023-02-14 15:55:00,112.41,112.47,112.19,112.26,108539.0,110.8306,110.8898,110.6137,110.6828,108539.0
2023-02-15 09:30:00,111.27,111.74,111.27,111.45,67891.0,109.7067,110.1701,109.7067,109.8841,67891.0
2023-02-15 09:35:00,111.53,112.08,111.43,111.94,47008.0,109.963,110.5053,109.8644,110.3672,47008.0
2023-02-15 09:40:00,111.98,112.3,111.81,112.23,18389.0,110.4067,110.7222,110.2391,110.6532,18389.0
2023-02-15 09:45:00,112.2,112.29,112.04,112.29,10023.0,110.6236,110.7123,110.4658,110.7123,10023.0
2023-02-15 09:50:00,112.3,112.54,112.16,112.37,24335.0,110.7222,110.9588,110.5842,110.7912,24335.0
2023-02-15 09:55:00,112.37,112.41,112.06,112.13,8541.0,110.7912,110.8306,110.4856,110.5546,8541.0
2023-02-15 10:00:00,112.1,112.33,112.1,112.32,9586.0,110.525,110.7518,110.525,110.7419,9586.0
2023-02-15 10:05:00,112.3,112.32,111.99,112.08,12796.0,110.7222,110.7419,110.4165,110.5053,12796.0
2023-02-15 10:10:00,112.08,112.25,111.99,112.17,5412.0,110.5053,110.6729,110.4165,110.594,5412.0
2023-02-15 10:15:00,112.19,112.56,112.19,112.46,26414.0,110.6137,110.9785,110.6137,110.8799,26414.0
2023-02-15 10:20:00,112.48,112.48,112.32,112.36,15038.0,110.8997,110.8997,110.7419,110.7813,15038.0
2023-02-15 10:25:00,112.34,112.34,112.2,112.25,10669.0,110.7616,110.7616,110.6236,110.6729,10669.0
2023-02-15 10:30:00,112.24,112.35,112.07,112.07,10294.0,110.663,110.7715,110.4954,110.4954,10294.0
2023-02-15 10:35:00,112.08,112.16,112.0,112.15,6882.0,110.5053,110.5842,110.4264,110.5743,6882.0
2023-02-15 10:40:00,112.16,112.16,111.99,112.04,44546.0,110.5842,110.5842,110.4165,110.4658,44546.0
2023-02-15 10:45:00,112.1,112.43,112.06,112.35,8429.0,110.525,110.8504,110.4856,110.7715,8429.0
2023-02-15 10:50:00,112.34,112.42,112.32,112.41,4600.0,110.7616,110.8405,110.7419,110.8306,4600.0
2023-02-15 10:55:00,112.44,112.49,112.24,112.3,11300.0,110.8602,110.9095,110.663,110.7222,11300.0
2023-02-15 11:00:00,112.28,112.28,112.09,112.2,10679.0,110.7025,110.7025,110.5151,110.6236,10679.0
2023-02-15 11:05:00,112.16,112.57,112.16,112.47,14745.0,110.5842,110.9884,110.5842,110.8898,14745.0
2023-02-15 11:10:00,112.44,112.44,112.31,112.35,5720.0,110.8602,110.8602,110.732,110.7715,5720.0
2023-02-15 11:15:00,112.36,112.38,112.3,112.34,2273.0,110.7813,110.8011,110.7222,110.7616,2273.0
2023-02-15 11:20:00,112.35,112.47,112.35,112.41,7416.0,110.7715,110.8898,110.7715,110.8306,7416.0
2023-02-15 11:25:00,112.43,112.52,112.39,112.52,5282.0,110.8504,110.9391,110.8109,110.9391,5282.0
2023-02-15 11:30:00,112.54,112.54,112.37,112.37,7110.0,110.9588,110.9588,110.7912,110.7912,7110.0
2023-02-15 11:35:00,112.37,112.51,112.37,112.43,3708.0,110.7912,110.9292,110.7912,110.8504,3708.0
2023-02-15 11:40:00,112.44,112.51,112.43,112.48,7446.0,110.8602,110.9292,110.8504,110.8997,7446.0
2023-02-15 11:45:00,112.5,112.73,112.48,112.69,5787.0,110.9194,111.1461,110.8997,111.1067,5787.0
2023-02-15 11:50:00,112.73,112.75,112.54,112.54,11028.0,111.1461,111.1659,110.9588,110.9588,11028.0
2023-02-15 11:55:00,112.59,112.7,112.55,112.62,5672.0,111.0081,111.1166,110.9687,111.0377,5672.0
2023-02-15 12:00:00,112.57,112.59,112.47,112.48,2800.0,110.9884,111.0081,110.8898,110.8997,2800.0
2023-02-15 12:05:00,112.5,112.59,112.37,112.47,7668.0,110.9194,111.0081,110.7912,110.8898,7668.0
2023-02-15 12:10:00,112.46,112.46,112.35,112.37,3295.0,110.8799,110.8799,110.7715,110.7912,3295.0
2023-02-15 12:15:00,112.37,112.37,112.22,112.3,4431.0,110.7912,110.7912,110.6433,110.7222,4431.0
2023-02-15 12:20:00,112.28,112.33,112.23,112.23,3187.0,110.7025,110.7518,110.6532,110.6532,3187.0
2023-02-15 12:25:00,112.22,112.39,112.22,112.31,13297.0,110.6433,110.8109,110.6433,110.732,13297.0
2023-02-15 12:30:00,112.3,112.32,112.16,112.18,4006.0,110.7222,110.7419,110.5842,110.6039,4006.0
2023-02-15 12:35:00,112.21,112.23,112.12,112.23,4310.0,110.6335,110.6532,110.5447,110.6532,4310.0
2023-02-15 12:40:00,112.2,112.3,112.2,112.3,2101.0,110.6236,110.7222,110.6236,110.7222,2101.0
2023-02-15 12:45:00,112.3,112.3,112.18,112.22,4569.0,110.7222,110.7222,110.6039,110.6433,4569.0
2023-02-15 12:50:00,112.22,112.31,112.21,112.25,2451.0,110.6433,110.732,110.6335,110.6729,2451.0
2023-02-15 12:55:00,112.27,112.29,112.19,112.19,2614.0,110.6926,110.7123,110.6137,110.6137,2614.0
2023-02-15 13:00:00,112.25,112.29,112.21,112.26,2455.0,110.6729,110.7123,110.6335,110.6828,2455.0
2023-02-15 13:05:00,112.23,112.33,112.21,112.31,9593.0,110.6532,110.7518,110.6335,110.732,9593.0
2023-02-15 13:10:00,112.32,112.35,112.27,112.34,4367.0,110.7419,110.7715,110.6926,110.7616,4367.0
2023-02-15 13:15:00,112.37,112.37,112.28,112.3,4597.0,110.7912,110.7912,110.7025,110.7222,4597.0
2023-02-15 13:20:00,112.32,112.35,112.3,112.35,4140.0,110.7419,110.7715,110.7222,110.7715,4140.0
2023-02-15 13:25:00,112.34,112.41,112.3,112.39,6325.0,110.7616,110.8306,110.7222,110.8109,6325.0
2023-02-15 13:30:00,112.4,112.41,112.29,112.34,3991.0,110.8208,110.8306,110.7123,110.7616,3991.0
2023-02-15 13:35:00,112.3,112.4,112.28,112.34,3715.0,110.7222,110.8208,110.7025,110.7616,3715.0
2023-02-15 13:40:00,112.31,112.36,112.25,112.36,4476.0,110.732,110.7813,110.6729,110.7813,4476.0
2023-02-15 13:45:00,112.35,112.36,112.31,112.32,2734.0,110.7715,110.7813,110.732,110.7419,2734.0
2023-02-15 13:50:00,112.33,112.55,112.27,112.55,30040.0,110.7518,110.9687,110.6926,110.9687,30040.0
2023-02-15 13:55:00,112.58,112.58,112.53,112.53,3775.0,110.9983,110.9983,110.949,110.949,3775.0
2023-02-15 14:00:00,112.57,112.65,112.57,112.64,2958.0,110.9884,111.0673,110.9884,111.0574,2958.0
2023-02-15 14:05:00,112.63,112.76,112.58,112.68,10681.0,111.0476,111.1757,110.9983,111.0968,10681.0
2023-02-15 14:10:00,112.68,112.8,112.68,112.77,3771.0,111.0968,111.2152,111.0968,111.1856,3771.0
2023-02-15 14:15:00,112.82,112.85,112.78,112.83,2984.0,111.2349,111.2645,111.1954,111.2447,2984.0
2023-02-15 14:20:00,112.84,112.86,112.7,112.71,13087.0,111.2546,111.2743,111.1166,111.1264,13087.0
2023-02-15 14:25:00,112.68,112.85,112.64,112.84,10094.0,111.0968,111.2645,111.0574,111.2546,10094.0
2023-02-15 14:30:00,112.86,112.88,112.83,112.85,1815.0,111.2743,111.294,111.2447,111.2645,1815.0
2023-02-15 14:35:00,112.87,112.87,112.73,112.8,5254.0,111.2842,111.2842,111.1461,111.2152,5254.0
2023-02-15 14:40:00,112.8,112.93,112.79,112.92,5545.0,111.2152,111.3433,111.2053,111.3335,5545.0
2023-02-15 14:45:00,112.92,112.92,112.8,112.83,4256.0,111.3335,111.3335,111.2152,111.2447,4256.0
2023-02-15 14:50:00,112.79,112.83,112.75,112.8,6008.0,111.2053,111.2447,111.1659,111.2152,6008.0
2023-02-15 14:55:00,112.82,112.83,112.74,112.75,3960.0,111.2349,111.2447,111.156,111.1659,3960.0
2023-02-15 15:00:00,112.78,112.86,112.75,112.79,5634.0,111.1954,111.2743,111.1659,111.2053,5634.0
2023-02-15 15:05:00,112.78,112.94,112.77,112.92,6201.0,111.1954,111.3532,111.1856,111.3335,6201.0
2023-02-15 15:10:00,112.92,112.97,112.88,112.95,5401.0,111.3335,111.3828,111.294,111.3631,5401.0
2023-02-15 15:15:00,112.95,112.95,112.85,112.89,8212.0,111.3631,111.3631,111.2645,111.3039,8212.0
2023-02-15 15:20:00,112.89,112.98,112.83,112.84,6492.0,111.3039,111.3926,111.2447,111.2546,6492.0
2023-02-15 15:25:00,112.86,112.95,112.85,112.95,6821.0,111.2743,111.3631,111.2645,111.3631,6821.0
2023-02-15 15:30:00,112.95,113.07,112.9,113.07,8784.0,111.3631,111.4814,111.3138,111.4814,8784.0
2023-02-15 15:35:00,113.06,113.09,113.02,113.05,7818.0,111.4715,111.5011,111.4321,111.4617,7818.0
2023-02-15 15:40:00,113.04,113.07,112.92,112.98,12039.0,111.4518,111.4814,111.3335,111.3926,12039.0
2023-02-15 15:45:00,112.98,113.19,112.95,113.12,14430.0,111.3926,111.5997,111.3631,111.5307,14430.0
2023-02-15 15:50:00,113.13,113.19,113.02,113.12,38780.0,111.5405,111.5997,111.4321,111.5307,38780.0
2023-02-15 15:55:00,113.07,113.36,113.06,113.35,66079.0,111.4814,111.7673,111.4715,111.7574,66079.0
2023-02-16 09:30:00,111.9,113.24,111.87,113.08,92828.0,110.3278,111.649,110.2982,111.4912,92828.0
2023-02-16 09:35:00,112.96,112.96,112.64,112.82,13629.0,111.3729,111.3729,111.0574,111.2349,13629.0
2023-02-16 09:40:00,112.88,112.88,112.22,112.29,16965.0,111.294,111.294,110.6433,110.7123,16965.0
2023-02-16 09:45:00,112.26,112.42,112.09,112.09,24718.0,110.6828,110.8405,110.5151,110.5151,24718.0
2023-02-16 09:50:00,112.07,112.21,111.89,112.11,44905.0,110.4954,110.6335,110.3179,110.5349,44905.0
2023-02-16 09:55:00,112.08,112.15,111.93,111.95,31021.0,110.5053,110.5743,110.3574,110.3771,31021.0
2023-02-16 10:00:00,111.95,112.18,111.77,112.03,36798.0,110.3771,110.6039,110.1996,110.456,36798.0
2023-02-16 10:05:00,112.03,112.13,111.99,112.13,22094.0,110.456,110.5546,110.4165,110.5546,22094.0
2023-02-16 10:10:00,112.14,112.3,112.11,112.15,11421.0,110.5644,110.7222,110.5349,110.5743,11421.0
2023-02-16 10:15:00,112.16,112.17,112.04,112.09,13413.0,110.5842,110.594,110.4658,110.5151,13413.0
2023-02-16 10:20:00,112.07,112.35,112.07,112.34,12688.0,110.4954,110.7715,110.4954,110.7616,12688.0
2023-02-16 10:25:00,112.34,112.52,112.15,112.52,14659.0,110.7616,110.9391,110.5743,110.9391,14659.0
2023-02-16 10:30:00,112.57,112.57,112.25,112.26,7765.0,110.9884,110.9884,110.6729,110.6828,7765.0
2023-02-16 10:35:00,112.23,112.38,112.09,112.38,10673.0,110.6532,110.8011,110.5151,110.8011,10673.0
2023-02-16 10:40:00,112.39,112.46,112.27,112.32,8685.0,110.8109,110.8799,110.6926,110.7419,8685.0
2023-02-16 10:45:00,112.34,112.4,112.32,112.34,11313.0,110.7616,110.8208,110.7419,110.7616,11313.0
2023-02-16 10:50:00,112.34,112.41,112.26,112.34,9953.0,110.7616,110.8306,110.6828,110.7616,9953.0
2023-02-16 10:55:00,112.33,112.33,112.12,112.19,9280.0,110.7518,110.7518,110.5447,110.6137,9280.0
2023-02-16 11:00:00,112.17,112.21,112.06,112.07,9789.0,110.594,110.6335,110.4856,110.4954,9789.0
2023-02-16 11:05:00,112.09,112.1,111.99,112.04,12798.0,110.5151,110.525,110.4165,110.4658,12798.0
2023-02-16 11:10:00,112.06,112.11,112.0,112.07,14244.0,110.4856,110.5349,110.4264,110.4954,14244.0
2023-02-16 11:15:00,112.04,112.05,111.99,112.02,46044.0,110.4658,110.4757,110.4165,110.4461,46044.0
2023-02-16 11:20:00,112.02,112.07,112.0,112.07,13221.0,110.4461,110.4954,110.4264,110.4954,13221.0
2023-02-16 11:25:00,112.07,112.1,112.0,112.09,10650.0,110.4954,110.525,110.4264,110.5151,10650.0
2023-02-16 11:30:00,112.09,112.2,112.03,112.12,8417.0,110.5151,110.6236,110.456,110.5447,8417.0
2023-02-16 11:35:00,112.12,112.12,112.04,112.07,3463.0,110.5447,110.5447,110.4658,110.4954,3463.0
2023-02-16 11:40:00,112.07,112.09,111.91,112.03,10522.0,110.4954,110.5151,110.3377,110.456,10522.0
2023-02-16 11:45:00,112.04,112.16,112.0,112.13,9079.0,110.4658,110.5842,110.4264,110.5546,9079.0
2023-02-16 11:50:00,112.12,112.15,111.99,112.02,12763.0,110.5447,110.5743,110.4165,110.4461,12763.0
2023-02-16 11:55:00,112.01,112.11,111.98,112.0,30489.0,110.4363,110.5349,110.4067,110.4264,30489.0
2023-02-16 12:00:00,112.02,112.06,111.99,112.01,10161.0,110.4461,110.4856,110.4165,110.4363,10161.0
2023-02-16 12:05:00,112.01,112.13,112.0,112.07,6927.0,110.4363,110.5546,110.4264,110.4954,6927.0
2023-02-16 12:10:00,112.1,112.12,111.99,112.02,10720.0,110.525,110.5447,110.4165,110.4461,10720.0
2023-02-16 12:15:00,112.02,112.06,111.89,112.0,30749.0,110.4461,110.4856,110.3179,110.4264,30749.0
2023-02-16 12:20:00,112.0,112.11,112.0,112.11,8792.0,110.4264,110.5349,110.4264,110.5349,8792.0
2023-02-16 12:25:00,112.11,112.15,112.0,112.05,6569.0,110.5349,110.5743,110.4264,110.4757,6569.0
2023-02-16 12:30:00,112.04,112.16,111.99,112.15,9073.0,110.4658,110.5842,110.4165,110.5743,9073.0
2023-02-16 12:35:00,112.14,112.2,112.11,112.17,6691.0,110.5644,110.6236,110.5349,110.594,6691.0
2023-02-16 12:40:00,112.16,112.19,112.1,112.11,15890.0,110.5842,110.6137,110.525,110.5349,15890.0
2023-02-16 12:45:00,112.13,112.14,112.07,112.07,4425.0,110.5546,110.5644,110.4954,110.4954,4425.0
2023-02-16 12:50:00,112.05,112.1,112.03,112.05,5179.0,110.4757,110.525,110.456,110.4757,5179.0
2023-02-16 12:55:00,112.06,112.08,111.97,112.03,13999.0,110.4856,110.5053,110.3968,110.456,13999.0
2023-02-16 13:00:00,112.03,112.08,111.98,112.08,8679.0,110.456,110.5053,110.4067,110.5053,8679.0
2023-02-16 13:05:00,112.05,112.07,112.02,112.06,3628.0,110.4757,110.4954,110.4461,110.4856,3628.0
2023-02-16 13:10:00,112.05,112.1,112.03,112.04,5859.0,110.4757,110.525,110.456,110.4658,5859.0
2023-02-16 13:15:00,112.05,112.13,112.0,112.1,20426.0,110.4757,110.5546,110.4264,110.525,20426.0
2023-02-16 13:20:00,112.1,112.12,111.99,112.09,21463.0,110.525,110.5447,110.4165,110.5151,21463.0
2023-02-16 13:25:00,112.09,112.13,112.03,112.04,9368.0,110.5151,110.5546,110.456,110.4658,9368.0
2023-02-16 13:30:00,112.04,112.08,112.01,112.03,9711.0,110.4658,110.5053,110.4363,110.456,9711.0
2023-02-16 13:35:00,112.05,112.1,112.0,112.05,82617.0,110.4757,110.525,110.4264,110.4757,82617.0
2023-02-16 13:40:00,112.05,112.13,112.0,112.12,17855.0,110.4757,110.5546,110.4264,110.5447,17855.0
2023-02-16 13:45:00,112.12,112.16,112.06,112.08,7057.0,110.5447,110.5842,110.4856,110.5053,7057.0
2023-02-16 13:50:00,112.08,112.09,111.98,112.07,50168.0,110.5053,110.5151,110.4067,110.4954,50168.0
2023-02-16 13:55:00,112.06,112.1,112.03,112.08,7850.0,110.4856,110.525,110.456,110.5053,7850.0
2023-02-16 14:00:00,112.08,112.1,112.0,112.05,16683.0,110.5053,110.525,110.4264,110.4757,16683.0
2023-02-16 14:05:00,112.05,112.05,111.89,111.91,21862.0,110.4757,110.4757,110.3179,110.3377,21862.0
2023-02-16 14:10:00,111.89,111.96,111.89,111.9,19746.0,110.3179,110.387,110.3179,110.3278,19746.0
2023-02-16 14:15:00,111.9,111.98,111.83,111.94,14442.0,110.3278,110.4067,110.2588,110.3672,14442.0
2023-02-16 14:20:00,111.92,112.03,111.84,111.99,41470.0,110.3475,110.456,110.2687,110.4165,41470.0
2023-02-16 14:25:00,111.98,112.11,111.97,112.03,23990.0,110.4067,110.5349,110.3968,110.456,23990.0
2023-02-16 14:30:00,112.03,112.1,112.02,112.06,5497.0,110.456,110.525,110.4461,110.4856,5497.0
2023-02-16 14:35:00,112.07,112.14,111.99,111.99,7757.0,110.4954,110.5644,110.4165,110.4165,7757.0
2023-02-16 14:40:00,112.01,112.04,111.95,112.0,8720.0,110.4363,110.4658,110.3771,110.4264,8720.0
2023-02-16 14:45:00,112.0,112.06,111.96,112.04,8168.0,110.4264,110.4856,110.387,110.4658,8168.0
2023-02-16 14:50:00,112.03,112.07,111.99,112.04,7633.0,110.456,110.4954,110.4165,110.4658,7633.0
2023-02-16 14:55:00,112.04,112.09,112.02,112.04,8689.0,110.4658,110.5151,110.4461,110.4658,8689.0
2023-02-16 15:00:00,112.03,112.06,111.92,111.94,10841.0,110.456,110.4856,110.3475,110.3672,10841.0
2023-02-16 15:05:00,111.93,112.01,111.81,111.95,35167.0,110.3574,110.4363,110.2391,110.3771,35167.0
2023-02-16 15:10:00,111.96,112.01,111.92,111.92,20192.0,110.387,110.4363,110.3475,110.3475,20192.0
2023-02-16 15:15:00,111.93,111.93,111.8,111.83,11221.0,110.3574,110.3574,110.2292,110.2588,11221.0
2023-02-16 15:20:00,111.83,112.0,111.82,111.95,62345.0,110.2588,110.4264,110.2489,110.3771,62345.0
2023-02-16 15:25:00,111.98,112.0,111.89,111.95,29021.0,110.4067,110.4264,110.3179,110.3771,29021.0
2023-02-16 15:30:00,111.95,111.98,111.86,111.94,34211.0,110.3771,110.4067,110.2884,110.3672,34211.0
2023-02-16 15:35:00,111.94,111.97,111.88,111.94,27308.0,110.3672,110.3968,110.3081,110.3672,27308.0
2023-02-16 15:40:00,111.92,112.0,111.81,111.95,28532.0,110.3475,110.4264,110.2391,110.3771,28532.0
2023-02-16 15:45:00,111.97,111.98,111.62,111.8,23861.0,110.3968,110.4067,110.0517,110.2292,23861.0
2023-02-16 15:50:00,111.81,112.04,111.66,111.77,59774.0,110.2391,110.4658,110.0912,110.1996,59774.0
2023-02-16 15:55:00,111.77,111.82,111.7,111.73,103195.0,110.1996,110.2489,110.1306,110.1602,103195.0
2023-02-17 09:30:00,111.04,111.5,110.85,111.21,151309.0,109.4799,109.9334,109.2926,109.6475,151309.0
2023-02-17 09:35:00,111.25,111.27,111.07,111.24,16693.0,109.6869,109.7067,109.5095,109.6771,16693.0
2023-02-17 09:40:00,111.22,111.32,111.08,111.1,14358.0,109.6574,109.756,109.5193,109.539,14358.0
2023-02-17 09:45:00,111.04,111.09,110.73,110.96,28665.0,109.4799,109.5292,109.1742,109.401,28665.0
2023-02-17 09:50:00,110.97,110.97,110.78,110.89,28030.0,109.4109,109.4109,109.2235,109.332,28030.0
2023-02-17 09:55:00,110.85,111.0,110.81,110.98,9711.0,109.2926,109.4405,109.2531,109.4207,9711.0
2023-02-17 10:00:00,110.93,111.24,110.88,111.21,9320.0,109.3714,109.6771,109.3221,109.6475,9320.0
2023-02-17 10:05:00,111.24,111.43,111.2,111.2,12067.0,109.6771,109.8644,109.6376,109.6376,12067.0
2023-02-17 10:10:00,111.17,111.47,111.09,111.47,13041.0,109.6081,109.9038,109.5292,109.9038,13041.0
2023-02-17 10:15:00,111.47,111.81,111.45,111.77,36344.0,109.9038,110.2391,109.8841,110.1996,36344.0
2023-02-17 10:20:00,111.75,111.84,111.69,111.8,14160.0,110.1799,110.2687,110.1208,110.2292,14160.0
2023-02-17 10:25:00,111.81,112.0,111.79,111.98,21965.0,110.2391,110.4264,110.2194,110.4067,21965.0
2023-02-17 10:30:00,111.96,112.11,111.95,112.11,26092.0,110.387,110.5349,110.3771,110.5349,26092.0
2023-02-17 10:35:00,112.13,112.15,111.91,111.98,15746.0,110.5546,110.5743,110.3377,110.4067,15746.0
2023-02-17 10:40:00,111.95,112.02,111.81,111.86,20935.0,110.3771,110.4461,110.2391,110.2884,20935.0
2023-02-17 10:45:00,111.83,111.92,111.8,111.88,9757.0,110.2588,110.3475,110.2292,110.3081,9757.0
2023-02-17 10:50:00,111.87,112.01,111.81,112.01,38754.0,110.2982,110.4363,110.2391,110.4363,38754.0
2023-02-17 10:55:00,111.99,111.99,111.83,111.9,13648.0,110.4165,110.4165,110.2588,110.3278,13648.0
2023-02-17 11:00:00,111.93,111.93,111.74,111.74,9921.0,110.3574,110.3574,110.1701,110.1701,9921.0
2023-02-17 11:05:00,111.73,111.83,111.64,111.66,4437.0,110.1602,110.2588,110.0715,110.0912,4437.0
2023-02-17 11:10:00,111.68,111.76,111.62,111.71,6548.0,110.1109,110.1898,110.0517,110.1405,6548.0
2023-02-17 11:15:00,111.72,111.76,111.66,111.7,9675.0,110.1503,110.1898,110.0912,110.1306,9675.0
2023-02-17 11:20:00,111.7,111.92,111.7,111.81,42781.0,110.1306,110.3475,110.1306,110.2391,42781.0
2023-02-17 11:25:00,111.84,111.89,111.78,111.86,11093.0,110.2687,110.3179,110.2095,110.2884,11093.0
2023-02-17 11:30:00,111.89,111.94,111.84,111.93,13829.0,110.3179,110.3672,110.2687,110.3574,13829.0
2023-02-17 11:35:00,111.96,112.09,111.94,112.05,13775.0,110.387,110.5151,110.3672,110.4757,13775.0
2023-02-17 11:40:00,112.06,112.26,112.03,112.26,12939.0,110.4856,110.6828,110.456,110.6828,12939.0
2023-02-17 11:45:00,112.26,112.35,112.12,112.14,14503.0,110.6828,110.7715,110.5447,110.5644,14503.0
2023-02-17 11:50:00,112.12,112.2,112.05,112.08,8725.0,110.5447,110.6236,110.4757,110.5053,8725.0
2023-02-17 11:55:00,112.09,112.09,111.9,112.06,5598.0,110.5151,110.5151,110.3278,110.4856,5598.0
2023-02-17 12:00:00,112.04,112.2,112.04,112.16,3344.0,110.4658,110.6236,110.4658,110.5842,3344.0
2023-02-17 12:05:00,112.15,112.17,112.07,112.07,4409.0,110.5743,110.594,110.4954,110.4954,4409.0
2023-02-17 12:10:00,112.11,112.15,112.0,112.11,5457.0,110.5349,110.5743,110.4264,110.5349,5457.0
2023-02-17 12:15:00,112.12,112.12,112.0,112.03,2320.0,110.5447,110.5447,110.4264,110.456,2320.0
2023-02-17 12:20:00,112.0,112.09,112.0,112.04,5917.0,110.4264,110.5151,110.4264,110.4658,5917.0
2023-02-17 12:25:00,112.06,112.07,111.85,111.9,8423.0,110.4856,110.4954,110.2785,110.3278,8423.0
2023-02-17 12:30:00,111.85,111.86,111.75,111.76,2759.0,110.2785,110.2884,110.1799,110.1898,2759.0
2023-02-17 12:35:00,111.76,111.84,111.76,111.78,13515.0,110.1898,110.2687,110.1898,110.2095,13515.0
2023-02-17 12:40:00,111.78,112.03,111.76,112.03,8414.0,110.2095,110.456,110.1898,110.456,8414.0
2023-02-17 12:45:00,112.03,112.03,111.93,112.01,5019.0,110.456,110.456,110.3574,110.4363,5019.0
2023-02-17 12:50:00,111.99,112.04,111.88,111.96,21338.0,110.4165,110.4658,110.3081,110.387,21338.0
2023-02-17 12:55:00,111.95,112.06,111.93,112.03,6392.0,110.3771,110.4856,110.3574,110.456,6392.0
2023-02-17 13:00:00,111.99,112.06,111.94,112.06,9618.0,110.4165,110.4856,110.3672,110.4856,9618.0
2023-02-17 13:05:00,112.08,112.09,111.98,112.09,5581.0,110.5053,110.5151,110.4067,110.5151,5581.0
2023-02-17 13:10:00,112.09,112.16,112.09,112.13,5078.0,110.5151,110.5842,110.5151,110.5546,5078.0
2023-02-17 13:15:00,112.15,112.16,112.11,112.12,3571.0,110.5743,110.5842,110.5349,110.5447,3571.0
2023-02-17 13:20:00,112.09,112.14,112.03,112.08,9907.0,110.5151,110.5644,110.456,110.5053,9907.0
2023-02-17 13:25:00,112.08,112.08,112.0,112.07,6417.0,110.5053,110.5053,110.4264,110.4954,6417.0
2023-02-17 13:30:00,112.09,112.21,112.07,112.19,7858.0,110.5151,110.6335,110.4954,110.6137,7858.0
2023-02-17 13:35:00,112.19,112.33,112.18,112.3,7908.0,110.6137,110.7518,110.6039,110.7222,7908.0
2023-02-17 13:40:00,112.27,112.35,112.27,112.31,10578.0,110.6926,110.7715,110.6926,110.732,10578.0
2023-02-17 13:45:00,112.3,112.41,112.3,112.37,9408.0,110.7222,110.8306,110.7222,110.7912,9408.0
2023-02-17 13:50:00,112.37,112.38,112.25,112.25,7093.0,110.7912,110.8011,110.6729,110.6729,7093.0
2023-02-17 13:55:00,112.28,112.37,112.27,112.37,7026.0,110.7025,110.7912,110.6926,110.7912,7026.0
2023-02-17 14:00:00,112.37,112.43,112.35,112.43,10146.0,110.7912,110.8504,110.7715,110.8504,10146.0
2023-02-17 14:05:00,112.42,112.44,112.37,112.39,8406.0,110.8405,110.8602,110.7912,110.8109,8406.0
2023-02-17 14:10:00,112.38,112.38,112.15,112.15,8015.0,110.8011,110.8011,110.5743,110.5743,8015.0
2023-02-17 14:15:00,112.17,112.26,112.17,112.26,8169.0,110.594,110.6828,110.594,110.6828,8169.0
2023-02-17 14:20:00,112.26,112.4,112.22,112.4,20209.0,110.6828,110.8208,110.6433,110.8208,20209.0
2023-02-17 14:25:00,112.4,112.41,112.18,112.18,11007.0,110.8208,110.8306,110.6039,110.6039,11007.0
2023-02-17 14:30:00,112.15,112.22,112.14,112.19,8122.0,110.5743,110.6433,110.5644,110.6137,8122.0
2023-02-17 14:35:00,112.19,112.19,112.1,112.12,6436.0,110.6137,110.6137,110.525,110.5447,6436.0
2023-02-17 14:40:00,112.12,112.12,112.0,112.04,5994.0,110.5447,110.5447,110.4264,110.4658,5994.0
2023-02-17 14:45:00,112.04,112.16,112.04,112.12,5853.0,110.4658,110.5842,110.4658,110.5447,5853.0
2023-02-17 14:50:00,112.1,112.3,112.09,112.22,21261.0,110.525,110.7222,110.5151,110.6433,21261.0
2023-02-17 14:55:00,112.22,112.26,112.13,112.19,21857.0,110.6433,110.6828,110.5546,110.6137,21857.0
2023-02-17 15:00:00,112.18,112.26,112.12,112.15,18258.0,110.6039,110.6828,110.5447,110.5743,18258.0
2023-02-17 15:05:00,112.15,112.2,112.06,112.2,5235.0,110.5743,110.6236,110.4856,110.6236,5235.0
2023-02-17 15:10:00,112.21,112.26,112.14,112.19,8576.0,110.6335,110.6828,110.5644,110.6137,8576.0
2023-02-17 15:15:00,112.19,112.3,112.11,112.25,19687.0,110.6137,110.7222,110.5349,110.6729,19687.0
2023-02-17 15:20:00,112.25,112.47,112.24,112.25,21738.0,110.6729,110.8898,110.663,110.6729,21738.0
2023-02-17 15:25:00,112.24,112.26,112.06,112.09,8995.0,110.663,110.6828,110.4856,110.5151,8995.0
2023-02-17 15:30:00,112.07,112.21,112.02,112.19,9220.0,110.4954,110.6335,110.4461,110.6137,9220.0
2023-02-17 15:35:00,112.21,112.27,112.04,112.09,26906.0,110.6335,110.6926,110.4658,110.5151,26906.0
2023-02-17 15:40:00,112.1,112.16,112.04,112.05,12823.0,110.525,110.5842,110.4658,110.4757,12823.0
2023-02-17 15:45:00,112.04,112.06,111.99,112.0,31534.0,110.4658,110.4856,110.4165,110.4264,31534.0
2023-02-17 15:50:00,112.01,112.19,111.92,112.02,70034.0,110.4363,110.6137,110.3475,110.4461,70034.0
2023-02-17 15:55:00,112.03,112.08,111.99,112.02,104887.0,110.456,110.5053,110.4165,110.4461,104887.0
2023-02-21 09:30:00,111.3,111.98,111.3,111.83,61370.0,109.7362,110.4067,109.7362,110.2588,61370.0
2023-02-21 09:35:00,111.73,111.76,111.43,111.44,48363.0,110.1602,110.1898,109.8644,109.8743,48363.0
2023-02-21 09:40:00,111.47,112.07,111.37,112.05,80218.0,109.9038,110.4954,109.8053,110.4757,80218.0
2023-02-21 09:45:00,112.0,112.1,111.68,111.74,68646.0,110.4264,110.525,110.1109,110.1701,68646.0
2023-02-21 09:50:00,111.74,111.8,111.34,111.34,38147.0,110.1701,110.2292,109.7757,109.7757,38147.0
2023-02-21 09:55:00,111.34,111.61,111.3,111.42,26273.0,109.7757,110.0419,109.7362,109.8546,26273.0
2023-02-21 10:00:00,111.4,111.53,111.34,111.48,60080.0,109.8348,109.963,109.7757,109.9137,60080.0
2023-02-21 10:05:00,111.47,111.74,111.43,111.74,25917.0,109.9038,110.1701,109.8644,110.1701,25917.0
2023-02-21 10:10:00,111.7,111.74,111.45,111.63,9580.0,110.1306,110.1701,109.8841,110.0616,9580.0
2023-02-21 10:15:00,111.62,111.77,111.59,111.6,25644.0,110.0517,110.1996,110.0222,110.032,25644.0
2023-02-21 10:20:00,111.64,111.85,111.48,111.79,17594.0,110.0715,110.2785,109.9137,110.2194,17594.0
2023-02-21 10:25:00,111.79,111.79,111.53,111.57,23310.0,110.2194,110.2194,109.963,110.0024,23310.0
2023-02-21 10:30:00,111.57,111.6,111.25,111.36,17260.0,110.0024,110.032,109.6869,109.7954,17260.0
2023-02-21 10:35:00,111.39,111.54,111.35,111.41,20187.0,109.825,109.9729,109.7855,109.8447,20187.0
2023-02-21 10:40:00,111.42,111.72,111.4,111.52,12776.0,109.8546,110.1503,109.8348,109.9531,12776.0
2023-02-21 10:45:00,111.52,111.6,111.39,111.6,9564.0,109.9531,110.032,109.825,110.032,9564.0
2023-02-21 10:50:00,111.65,111.71,111.59,111.66,10818.0,110.0813,110.1405,110.0222,110.0912,10818.0
2023-02-21 10:55:00,111.67,111.75,111.59,111.71,30403.0,110.101,110.1799,110.0222,110.1405,30403.0
2023-02-21 11:00:00,111.73,111.74,111.63,111.66,12095.0,110.1602,110.1701,110.0616,110.0912,12095.0
2023-02-21 11:05:00,111.65,111.72,111.58,111.63,14382.0,110.0813,110.1503,110.0123,110.0616,14382.0
2023-02-21 11:10:00,111.65,111.72,111.61,111.71,13742.0,110.0813,110.1503,110.0419,110.1405,13742.0
2023-02-21 11:15:00,111.73,111.79,111.65,111.77,14491.0,110.1602,110.2194,110.0813,110.1996,14491.0
2023-02-21 11:20:00,111.75,111.75,111.49,111.52,18557.0,110.1799,110.1799,109.9236,109.9531,18557.0
2023-02-21 11:25:00,111.54,111.64,111.51,111.64,14944.0,109.9729,110.0715,109.9433,110.0715,14944.0
2023-02-21 11:30:00,111.64,111.69,111.52,111.57,15686.0,110.0715,110.1208,109.9531,110.0024,15686.0
2023-02-21 11:35:00,111.59,111.62,111.45,111.45,19066.0,110.0222,110.0517,109.8841,109.8841,19066.0
2023-02-21 11:40:00,111.45,111.56,111.4,111.55,14127.0,109.8841,109.9926,109.8348,109.9827,14127.0
2023-02-21 11:45:00,111.57,111.78,111.57,111.77,12831.0,110.0024,110.2095,110.0024,110.1996,12831.0
2023-02-21 11:50:00,111.78,111.85,111.65,111.85,7450.0,110.2095,110.2785,110.0813,110.2785,7450.0
2023-02-21 11:55:00,111.83,111.85,111.58,111.66,12841.0,110.2588,110.2785,110.0123,110.0912,12841.0
2023-02-21 12:00:00,111.64,111.82,111.63,111.82,11785.0,110.0715,110.2489,110.0616,110.2489,11785.0
2023-02-21 12:05:00,111.79,111.84,111.77,111.78,8402.0,110.2194,110.2687,110.1996,110.2095,8402.0
2023-02-21 12:10:00,111.78,111.78,111.66,111.69,10749.0,110.2095,110.2095,110.0912,110.1208,10749.0
2023-02-21 12:15:00,111.7,111.72,111.5,111.68,13483.0,110.1306,110.1503,109.9334,110.1109,13483.0
2023-02-21 12:20:00,111.68,111.77,111.67,111.73,10966.0,110.1109,110.1996,110.101,110.1602,10966.0
2023-02-21 12:25:00,111.73,111.75,111.65,111.71,9171.0,110.1602,110.1799,110.0813,110.1405,9171.0
2023-02-21 12:30:00,111.71,111.72,111.61,111.65,7514.0,110.1405,110.1503,110.0419,110.0813,7514.0
2023-02-21 12:35:00,111.64,111.75,111.64,111.73,7401.0,110.0715,110.1799,110.0715,110.1602,7401.0
2023-02-21 12:40:00,111.75,111.81,111.66,111.73,11871.0,110.1799,110.2391,110.0912,110.1602,11871.0
2023-02-21 12:45:00,111.73,111.86,111.72,111.82,19470.0,110.1602,110.2884,110.1503,110.2489,19470.0
2023-02-21 12:50:00,111.84,111.94,111.81,111.94,7902.0,110.2687,110.3672,110.2391,110.3672,7902.0
2023-02-21 12:55:00,111.94,112.05,111.91,111.99,19670.0,110.3672,110.4757,110.3377,110.4165,19670.0
2023-02-21 13:00:00,111.96,111.99,111.85,111.89,9934.0,110.387,110.4165,110.2785,110.3179,9934.0
2023-02-21 13:05:00,111.9,111.9,111.82,111.87,10433.0,110.3278,110.3278,110.2489,110.2982,10433.0
2023-02-21 13:10:00,111.87,111.87,111.71,111.82,8913.0,110.2982,110.2982,110.1405,110.2489,8913.0
2023-02-21 13:15:00,111.83,111.88,111.7,111.73,9351.0,110.2588,110.3081,110.1306,110.1602,9351.0
2023-02-21 13:20:00,111.73,111.81,111.71,111.81,8437.0,110.1602,110.2391,110.1405,110.2391,8437.0
2023-02-21 13:25:00,111.82,111.89,111.8,111.86,14623.0,110.2489,110.3179,110.2292,110.2884,14623.0
2023-02-21 13:30:00,111.89,111.92,111.83,111.84,9008.0,110.3179,110.3475,110.2588,110.2687,9008.0
2023-02-21 13:35:00,111.84,111.89,111.73,111.73,7868.0,110.2687,110.3179,110.1602,110.1602,7868.0
2023-02-21 13:40:00,111.74,111.79,111.7,111.79,5937.0,110.1701,110.2194,110.1306,110.2194,5937.0
2023-02-21 13:45:00,111.8,111.89,111.8,111.87,6435.0,110.2292,110.3179,110.2292,110.2982,6435.0
2023-02-21 13:50:00,111.87,111.88,111.82,111.85,10548.0,110.2982,110.3081,110.2489,110.2785,10548.0
2023-02-21 13:55:00,111.85,111.87,111.82,111.84,9127.0,110.2785,110.2982,110.2489,110.2687,9127.0
2023-02-21 14:00:00,111.83,111.84,111.72,111.84,9194.0,110.2588,110.2687,110.1503,110.2687,9194.0
2023-02-21 14:05:00,111.85,111.88,111.78,111.88,8741.0,110.2785,110.3081,110.2095,110.3081,8741.0
2023-02-21 14:10:00,111.86,111.86,111.76,111.85,7382.0,110.2884,110.2884,110.1898,110.2785,7382.0
2023-02-21 14:15:00,111.85,111.92,111.84,111.84,7499.0,110.2785,110.3475,110.2687,110.2687,7499.0
2023-02-21 14:20:00,111.86,111.9,111.71,111.81,13617.0,110.2884,110.3278,110.1405,110.2391,13617.0
2023-02-21 14:25:00,111.81,111.93,111.81,111.93,20724.0,110.2391,110.3574,110.2391,110.3574,20724.0
2023-02-21 14:30:00,111.92,112.0,111.91,112.0,19335.0,110.3475,110.4264,110.3377,110.4264,19335.0
2023-02-21 14:35:00,111.98,112.0,111.94,111.98,10107.0,110.4067,110.4264,110.3672,110.4067,10107.0
2023-02-21 14:40:00,112.0,112.0,111.85,111.97,13319.0,110.4264,110.4264,110.2785,110.3968,13319.0
2023-02-21 14:45:00,111.98,112.04,111.97,112.03,9085.0,110.4067,110.4658,110.3968,110.456,9085.0
2023-02-21 14:50:00,112.03,112.11,111.99,112.11,11869.0,110.456,110.5349,110.4165,110.5349,11869.0
2023-02-21 14:55:00,112.11,112.13,111.99,112.03,11669.0,110.5349,110.5546,110.4165,110.456,11669.0
2023-02-21 15:00:00,112.02,112.08,112.0,112.05,12074.0,110.4461,110.5053,110.4264,110.4757,12074.0
2023-02-21 15:05:00,112.03,112.09,111.99,112.0,22865.0,110.456,110.5151,110.4165,110.4264,22865.0
2023-02-21 15:10:00,112.01,112.06,111.99,112.04,15850.0,110.4363,110.4856,110.4165,110.4658,15850.0
2023-02-21 15:15:00,112.02,112.13,111.98,112.09,20830.0,110.4461,110.5546,110.4067,110.5151,20830.0
2023-02-21 15:20:00,112.09,112.15,111.99,112.12,20839.0,110.5151,110.5743,110.4165,110.5447,20839.0
2023-02-21 15:25:00,112.11,112.12,112.0,112.02,17751.0,110.5349,110.5447,110.4264,110.4461,17751.0
2023-02-21 15:30:00,112.04,112.06,111.98,111.99,24456.0,110.4658,110.4856,110.4067,110.4165,24456.0
2023-02-21 15:35:00,111.99,112.03,111.85,112.02,29214.0,110.4165,110.456,110.2785,110.4461,29214.0
2023-02-21 15:40:00,112.02,112.16,111.98,112.16,32069.0,110.4461,110.5842,110.4067,110.5842,32069.0
2023-02-21 15:45:00,112.15,112.24,112.13,112.18,37367.0,110.5743,110.663,110.5546,110.6039,37367.0
2023-02-21 15:50:00,112.18,112.19,111.99,112.05,98020.0,110.6039,110.6137,110.4165,110.4757,98020.0
2023-02-21 15:55:00,112.05,112.11,111.98,112.01,138134.0,110.4757,110.5349,110.4067,110.4363,138134.0
2023-02-22 09:30:00,112.34,112.34,111.81,111.98,53758.0,110.7616,110.7616,110.2391,110.4067,53758.0
2023-02-22 09:35:00,111.88,112.13,111.79,111.89,18259.0,110.3081,110.5546,110.2194,110.3179,18259.0
2023-02-22 09:40:00,111.9,111.98,111.68,111.79,13257.0,110.3278,110.4067,110.1109,110.2194,13257.0
2023-02-22 09:45:00,111.82,111.99,111.78,111.98,14562.0,110.2489,110.4165,110.2095,110.4067,14562.0
2023-02-22 09:50:00,112.02,112.23,111.9,112.14,32547.0,110.4461,110.6532,110.3278,110.5644,32547.0
2023-02-22 09:55:00,112.13,112.18,111.98,112.0,18045.0,110.5546,110.6039,110.4067,110.4264,18045.0
2023-02-22 10:00:00,112.01,112.01,111.71,111.71,27554.0,110.4363,110.4363,110.1405,110.1405,27554.0
2023-02-22 10:05:00,111.69,111.81,111.59,111.59,20355.0,110.1208,110.2391,110.0222,110.0222,20355.0
2023-02-22 10:10:00,111.58,111.62,111.5,111.52,19692.0,110.0123,110.0517,109.9334,109.9531,19692.0
2023-02-22 10:15:00,111.5,111.59,111.42,111.52,40597.0,109.9334,110.0222,109.8546,109.9531,40597.0
2023-02-22 10:20:00,111.53,111.66,111.53,111.62,26195.0,109.963,110.0912,109.963,110.0517,26195.0
2023-02-22 10:25:00,111.61,111.7,111.5,111.53,24241.0,110.0419,110.1306,109.9334,109.963,24241.0
2023-02-22 10:30:00,111.51,111.56,111.37,111.4,28204.0,109.9433,109.9926,109.8053,109.8348,28204.0
2023-02-22 10:35:00,111.41,111.5,111.38,111.43,13051.0,109.8447,109.9334,109.8151,109.8644,13051.0
2023-02-22 10:40:00,111.44,111.6,111.4,111.47,14002.0,109.8743,110.032,109.8348,109.9038,14002.0
2023-02-22 10:45:00,111.5,111.63,111.48,111.63,14991.0,109.9334,110.0616,109.9137,110.0616,14991.0
2023-02-22 10:50:00,111.62,111.81,111.59,111.76,14175.0,110.0517,110.2391,110.0222,110.1898,14175.0
2023-02-22 10:55:00,111.78,112.06,111.76,112.03,13722.0,110.2095,110.4856,110.1898,110.456,13722.0
2023-02-22 11:00:00,112.05,112.16,112.04,112.07,9385.0,110.4757,110.5842,110.4658,110.4954,9385.0
2023-02-22 11:05:00,112.12,112.16,112.0,112.07,9854.0,110.5447,110.5842,110.4264,110.4954,9854.0
2023-02-22 11:10:00,112.07,112.07,111.8,111.88,10016.0,110.4954,110.4954,110.2292,110.3081,10016.0
2023-02-22 11:15:00,111.85,111.93,111.8,111.85,9060.0,110.2785,110.3574,110.2292,110.2785,9060.0
2023-02-22 11:20:00,111.87,111.91,111.83,111.86,9782.0,110.2982,110.3377,110.2588,110.2884,9782.0
2023-02-22 11:25:00,111.83,111.86,111.7,111.7,10998.0,110.2588,110.2884,110.1306,110.1306,10998.0
2023-02-22 11:30:00,111.7,111.83,111.67,111.76,7844.0,110.1306,110.2588,110.101,110.1898,7844.0
2023-02-22 11:35:00,111.79,111.92,111.78,111.85,11877.0,110.2194,110.3475,110.2095,110.2785,11877.0
2023-02-22 11:40:00,111.89,111.94,111.88,111.91,3854.0,110.3179,110.3672,110.3081,110.3377,3854.0
2023-02-22 11:45:00,111.92,111.98,111.87,111.88,16088.0,110.3475,110.4067,110.2982,110.3081,16088.0
2023-02-22 11:50:00,111.94,112.01,111.92,111.94,5825.0,110.3672,110.4363,110.3475,110.3672,5825.0
2023-02-22 11:55:00,111.95,111.98,111.89,111.95,4235.0,110.3771,110.4067,110.3179,110.3771,4235.0
2023-02-22 12:00:00,111.98,112.15,111.96,112.14,8264.0,110.4067,110.5743,110.387,110.5644,8264.0
2023-02-22 12:05:00,112.16,112.27,112.16,112.17,13485.0,110.5842,110.6926,110.5842,110.594,13485.0
2023-02-22 12:10:00,112.17,112.17,111.98,112.01,9350.0,110.594,110.594,110.4067,110.4363,9350.0
2023-02-22 12:15:00,112.03,112.12,112.03,112.1,2936.0,110.456,110.5447,110.456,110.525,2936.0
2023-02-22 12:20:00,112.09,112.18,112.06,112.18,7405.0,110.5151,110.6039,110.4856,110.6039,7405.0
2023-02-22 12:25:00,112.19,112.22,112.15,112.15,7747.0,110.6137,110.6433,110.5743,110.5743,7747.0
2023-02-22 12:30:00,112.17,112.17,112.03,112.03,4229.0,110.594,110.594,110.456,110.456,4229.0
2023-02-22 12:35:00,112.08,112.13,112.02,112.09,5804.0,110.5053,110.5546,110.4461,110.5151,5804.0
2023-02-22 12:40:00,112.12,112.26,112.11,112.25,10419.0,110.5447,110.6828,110.5349,110.6729,10419.0
2023-02-22 12:45:00,112.21,112.27,112.13,112.15,6407.0,110.6335,110.6926,110.5546,110.5743,6407.0
2023-02-22 12:50:00,112.15,112.15,111.99,112.04,7858.0,110.5743,110.5743,110.4165,110.4658,7858.0
2023-02-22 12:55:00,112.04,112.11,112.01,112.07,5921.0,110.4658,110.5349,110.4363,110.4954,5921.0
2023-02-22 13:00:00,112.08,112.12,111.99,112.01,9533.0,110.5053,110.5447,110.4165,110.4363,9533.0
2023-02-22 13:05:00,112.02,112.15,112.02,112.06,8514.0,110.4461,110.5743,110.4461,110.4856,8514.0
2023-02-22 13:10:00,112.08,112.14,112.03,112.04,6721.0,110.5053,110.5644,110.456,110.4658,6721.0
2023-02-22 13:15:00,112.03,112.15,112.03,112.1,6248.0,110.456,110.5743,110.456,110.525,6248.0
2023-02-22 13:20:00,112.13,112.16,112.1,112.16,5440.0,110.5546,110.5842,110.525,110.5842,5440.0
2023-02-22 13:25:00,112.16,112.2,112.13,112.16,7775.0,110.5842,110.6236,110.5546,110.5842,7775.0
2023-02-22 13:30:00,112.16,112.17,112.03,112.08,15891.0,110.5842,110.594,110.456,110.5053,15891.0
2023-02-22 13:35:00,112.07,112.09,111.99,112.08,12422.0,110.4954,110.5151,110.4165,110.5053,12422.0
2023-02-22 13:40:00,112.08,112.08,112.04,112.07,7637.0,110.5053,110.5053,110.4658,110.4954,7637.0
2023-02-22 13:45:00,112.07,112.08,112.0,112.06,10599.0,110.4954,110.5053,110.4264,110.4856,10599.0
2023-02-22 13:50:00,112.06,112.06,111.95,111.95,16543.0,110.4856,110.4856,110.3771,110.3771,16543.0
2023-02-22 13:55:00,111.95,112.03,111.95,112.0,10474.0,110.3771,110.456,110.3771,110.4264,10474.0
2023-02-22 14:00:00,111.98,112.13,111.8,112.05,18071.0,110.4067,110.5546,110.2292,110.4757,18071.0
2023-02-22 14:05:00,112.06,112.25,112.0,112.09,9587.0,110.4856,110.6729,110.4264,110.5151,9587.0
2023-02-22 14:10:00,112.1,112.17,111.9,111.92,11884.0,110.525,110.594,110.3278,110.3475,11884.0
2023-02-22 14:15:00,111.95,112.07,111.87,112.03,13957.0,110.3771,110.4954,110.2982,110.456,13957.0
2023-02-22 14:20:00,112.04,112.22,111.98,112.0,10245.0,110.4658,110.6433,110.4067,110.4264,10245.0
2023-02-22 14:25:00,112.01,112.01,111.9,111.93,8744.0,110.4363,110.4363,110.3278,110.3574,8744.0
2023-02-22 14:30:00,111.9,111.95,111.8,111.91,21416.0,110.3278,110.3771,110.2292,110.3377,21416.0
2023-02-22 14:35:00,111.93,111.93,111.8,111.86,11951.0,110.3574,110.3574,110.2292,110.2884,11951.0
2023-02-22 14:40:00,111.86,111.98,111.85,111.94,18668.0,110.2884,110.4067,110.2785,110.3672,18668.0
2023-02-22 14:45:00,111.94,112.02,111.8,112.02,13855.0,110.3672,110.4461,110.2292,110.4461,13855.0
2023-02-22 14:50:00,112.01,112.02,111.85,111.86,26177.0,110.4363,110.4461,110.2785,110.2884,26177.0
2023-02-22 14:55:00,111.81,111.9,111.71,111.72,22695.0,110.2391,110.3278,110.1405,110.1503,22695.0
2023-02-22 15:00:00,111.71,111.81,111.7,111.77,21479.0,110.1405,110.2391,110.1306,110.1996,21479.0
2023-02-22 15:05:00,111.79,111.92,111.78,111.91,75313.0,110.2194,110.3475,110.2095,110.3377,75313.0
2023-02-22 15:10:00,111.93,111.96,111.7,111.72,13657.0,110.3574,110.387,110.1306,110.1503,13657.0
2023-02-22 15:15:00,111.72,111.85,111.7,111.74,12893.0,110.1503,110.2785,110.1306,110.1701,12893.0
2023-02-22 15:20:00,111.72,111.84,111.7,111.83,13396.0,110.1503,110.2687,110.1306,110.2588,13396.0
2023-02-22 15:25:00,111.83,111.83,111.7,111.74,21833.0,110.2588,110.2588,110.1306,110.1701,21833.0
2023-02-22 15:30:00,111.74,111.86,111.7,111.86,23155.0,110.1701,110.2884,110.1306,110.2884,23155.0
2023-02-22 15:35:00,111.88,111.88,111.72,111.74,17234.0,110.3081,110.3081,110.1503,110.1701,17234.0
2023-02-22 15:40:00,111.75,111.78,111.7,111.75,23374.0,110.1799,110.2095,110.1306,110.1799,23374.0
2023-02-22 15:45:00,111.74,111.79,111.7,111.75,21378.0,110.1701,110.2194,110.1306,110.1799,21378.0
2023-02-22 15:50:00,111.73,111.98,111.7,111.84,44959.0,110.1602,110.4067,110.1306,110.2687,44959.0
2023-02-22 15:55:00,111.87,111.91,111.7,111.76,110259.0,110.2982,110.3377,110.1306,110.1898,110259.0
2023-02-23 09:30:00,112.0,112.1,111.44,111.84,68616.0,110.4264,110.525,109.8743,110.2687,68616.0
2023-02-23 09:35:00,111.81,111.91,111.59,111.64,21734.0,110.2391,110.3377,110.0222,110.0715,21734.0
2023-02-23 09:40:00,111.64,111.77,111.53,111.77,12687.0,110.0715,110.1996,109.963,110.1996,12687.0
2023-02-23 09:45:00,111.81,111.81,111.54,111.54,17125.0,110.2391,110.2391,109.9729,109.9729,17125.0
2023-02-23 09:50:00,111.54,111.61,111.47,111.52,128297.0,109.9729,110.0419,109.9038,109.9531,128297.0
2023-02-23 09:55:00,111.5,111.55,111.32,111.46,13388.0,109.9334,109.9827,109.756,109.894,13388.0
2023-02-23 10:00:00,111.51,111.59,111.13,111.29,12621.0,109.9433,110.0222,109.5686,109.7264,12621.0
2023-02-23 10:05:00,111.26,111.3,111.0,111.06,23127.0,109.6968,109.7362,109.4405,109.4996,23127.0
2023-02-23 10:10:00,111.06,111.12,110.97,111.12,25109.0,109.4996,109.5588,109.4109,109.5588,25109.0
2023-02-23 10:15:00,111.12,111.24,111.07,111.2,7124.0,109.5588,109.6771,109.5095,109.6376,7124.0
2023-02-23 10:20:00,111.25,111.3,111.16,111.3,8393.0,109.6869,109.7362,109.5982,109.7362,8393.0
2023-02-23 10:25:00,111.3,111.35,111.16,111.2,12559.0,109.7362,109.7855,109.5982,109.6376,12559.0
2023-02-23 10:30:00,111.19,111.19,111.07,111.16,42149.0,109.6278,109.6278,109.5095,109.5982,42149.0
2023-02-23 10:35:00,111.16,111.33,111.15,111.22,9001.0,109.5982,109.7658,109.5883,109.6574,9001.0
2023-02-23 10:40:00,111.21,111.27,111.15,111.2,4215.0,109.6475,109.7067,109.5883,109.6376,4215.0
2023-02-23 10:45:00,111.2,111.25,111.03,111.07,11976.0,109.6376,109.6869,109.47,109.5095,11976.0
2023-02-23 10:50:00,111.04,111.23,111.04,111.13,25256.0,109.4799,109.6672,109.4799,109.5686,25256.0
2023-02-23 10:55:00,111.15,111.26,111.1,111.25,9086.0,109.5883,109.6968,109.539,109.6869,9086.0
2023-02-23 11:00:00,111.23,111.37,111.21,111.23,19310.0,109.6672,109.8053,109.6475,109.6672,19310.0
2023-02-23 11:05:00,111.18,111.24,111.08,111.22,13885.0,109.6179,109.6771,109.5193,109.6574,13885.0
2023-02-23 11:10:00,111.25,111.3,111.18,111.23,11910.0,109.6869,109.7362,109.6179,109.6672,11910.0
2023-02-23 11:15:00,111.22,111.23,111.1,111.17,13537.0,109.6574,109.6672,109.539,109.6081,13537.0
2023-02-23 11:20:00,111.16,111.19,111.13,111.19,8374.0,109.5982,109.6278,109.5686,109.6278,8374.0
2023-02-23 11:25:00,111.21,111.24,110.84,110.86,49762.0,109.6475,109.6771,109.2827,109.3024,49762.0
2023-02-23 11:30:00,110.84,110.84,110.65,110.77,22768.0,109.2827,109.2827,109.0954,109.2137,22768.0
2023-02-23 11:35:00,110.79,110.96,110.79,110.96,14512.0,109.2334,109.401,109.2334,109.401,14512.0
2023-02-23 11:40:00,110.97,111.0,110.89,110.95,19777.0,109.4109,109.4405,109.332,109.3912,19777.0
2023-02-23 11:45:00,110.93,110.98,110.53,110.73,33130.0,109.3714,109.4207,108.9771,109.1742,33130.0
2023-02-23 11:50:00,110.7,110.74,110.56,110.62,9151.0,109.1447,109.1841,109.0066,109.0658,9151.0
2023-02-23 11:55:00,110.66,110.72,110.56,110.64,14625.0,109.1052,109.1644,109.0066,109.0855,14625.0
2023-02-23 12:00:00,110.64,110.76,110.6,110.65,14133.0,109.0855,109.2038,109.0461,109.0954,14133.0
2023-02-23 12:05:00,110.63,110.72,110.6,110.7,9830.0,109.0757,109.1644,109.0461,109.1447,9830.0
2023-02-23 12:10:00,110.71,110.72,110.6,110.64,10723.0,109.1545,109.1644,109.0461,109.0855,10723.0
2023-02-23 12:15:00,110.63,110.76,110.63,110.72,12569.0,109.0757,109.2038,109.0757,109.1644,12569.0
2023-02-23 12:20:00,110.7,110.79,110.6,110.77,9288.0,109.1447,109.2334,109.0461,109.2137,9288.0
2023-02-23 12:25:00,110.78,110.78,110.65,110.66,6638.0,109.2235,109.2235,109.0954,109.1052,6638.0
2023-02-23 12:30:00,110.66,110.77,110.62,110.74,56132.0,109.1052,109.2137,109.0658,109.1841,56132.0
2023-02-23 12:35:00,110.73,110.75,110.65,110.69,11342.0,109.1742,109.194,109.0954,109.1348,11342.0
2023-02-23 12:40:00,110.66,110.69,110.6,110.69,7490.0,109.1052,109.1348,109.0461,109.1348,7490.0
2023-02-23 12:45:00,110.66,110.66,110.56,110.6,7724.0,109.1052,109.1052,109.0066,109.0461,7724.0
2023-02-23 12:50:00,110.62,110.63,110.58,110.59,6465.0,109.0658,109.0757,109.0264,109.0362,6465.0
2023-02-23 12:55:00,110.59,110.6,110.54,110.57,8547.0,109.0362,109.0461,108.9869,109.0165,8547.0
2023-02-23 13:00:00,110.57,110.72,110.4,110.41,9326.0,109.0165,109.1644,108.8489,108.8587,9326.0
2023-02-23 13:05:00,110.43,110.46,110.31,110.34,8061.0,108.8785,108.908,108.7601,108.7897,8061.0
2023-02-23 13:10:00,110.34,110.34,110.19,110.26,9422.0,108.7897,108.7897,108.6418,108.7109,9422.0
2023-02-23 13:15:00,110.26,110.45,110.26,110.44,10823.0,108.7109,108.8982,108.7109,108.8883,10823.0
2023-02-23 13:20:00,110.46,110.5,110.4,110.46,5145.0,108.908,108.9475,108.8489,108.908,5145.0
2023-02-23 13:25:00,110.48,110.5,110.39,110.44,6047.0,108.9278,108.9475,108.839,108.8883,6047.0
2023-02-23 13:30:00,110.43,110.43,110.33,110.39,4098.0,108.8785,108.8785,108.7799,108.839,4098.0
2023-02-23 13:35:00,110.41,110.42,110.3,110.36,8356.0,108.8587,108.8686,108.7503,108.8094,8356.0
2023-02-23 13:40:00,110.38,110.47,110.34,110.39,5350.0,108.8292,108.9179,108.7897,108.839,5350.0
2023-02-23 13:45:00,110.4,110.54,110.37,110.54,6072.0,108.8489,108.9869,108.8193,108.9869,6072.0
2023-02-23 13:50:00,110.53,110.53,110.5,110.5,9488.0,108.9771,108.9771,108.9475,108.9475,9488.0
2023-02-23 13:55:00,110.5,110.5,110.38,110.41,7413.0,108.9475,108.9475,108.8292,108.8587,7413.0
2023-02-23 14:00:00,110.44,110.51,110.42,110.44,6325.0,108.8883,108.9573,108.8686,108.8883,6325.0
2023-02-23 14:05:00,110.46,110.62,110.45,110.59,4105.0,108.908,109.0658,108.8982,109.0362,4105.0
2023-02-23 14:10:00,110.59,110.66,110.55,110.65,3190.0,109.0362,109.1052,108.9968,109.0954,3190.0
2023-02-23 14:15:00,110.7,110.88,110.7,110.87,5434.0,109.1447,109.3221,109.1447,109.3123,5434.0
2023-02-23 14:20:00,110.87,110.9,110.8,110.82,28945.0,109.3123,109.3419,109.2433,109.263,28945.0
2023-02-23 14:25:00,110.82,110.84,110.75,110.76,4731.0,109.263,109.2827,109.194,109.2038,4731.0
2023-02-23 14:30:00,110.75,110.87,110.73,110.87,6350.0,109.194,109.3123,109.1742,109.3123,6350.0
2023-02-23 14:35:00,110.87,110.91,110.81,110.81,3639.0,109.3123,109.3517,109.2531,109.2531,3639.0
2023-02-23 14:40:00,110.83,110.84,110.73,110.83,9784.0,109.2728,109.2827,109.1742,109.2728,9784.0
2023-02-23 14:45:00,110.81,110.85,110.76,110.82,6198.0,109.2531,109.2926,109.2038,109.263,6198.0
2023-02-23 14:50:00,110.82,110.84,110.78,110.81,29000.0,109.263,109.2827,109.2235,109.2531,29000.0
2023-02-23 14:55:00,110.82,110.84,110.75,110.78,9233.0,109.263,109.2827,109.194,109.2235,9233.0
2023-02-23 15:00:00,110.82,110.92,110.82,110.92,7213.0,109.263,109.3616,109.263,109.3616,7213.0
2023-02-23 15:05:00,110.92,110.98,110.9,110.94,5916.0,109.3616,109.4207,109.3419,109.3813,5916.0
2023-02-23 15:10:00,110.94,111.03,110.93,111.0,6684.0,109.3813,109.47,109.3714,109.4405,6684.0
2023-02-23 15:15:00,111.01,111.04,110.97,110.98,4800.0,109.4503,109.4799,109.4109,109.4207,4800.0
2023-02-23 15:20:00,111.0,111.37,110.93,111.04,64237.0,109.4405,109.8053,109.3714,109.4799,64237.0
2023-02-23 15:25:00,111.04,111.25,110.96,111.23,14278.0,109.4799,109.6869,109.401,109.6672,14278.0
2023-02-23 15:30:00,111.22,111.29,111.13,111.15,14514.0,109.6574,109.7264,109.5686,109.5883,14514.0
2023-02-23 15:35:00,111.16,111.16,111.03,111.05,20462.0,109.5982,109.5982,109.47,109.4898,20462.0
2023-02-23 15:40:00,111.05,111.05,110.9,110.98,25845.0,109.4898,109.4898,109.3419,109.4207,25845.0
2023-02-23 15:45:00,110.97,110.98,110.77,110.82,30074.0,109.4109,109.4207,109.2137,109.263,30074.0
2023-02-23 15:50:00,110.84,111.08,110.79,110.85,53241.0,109.2827,109.5193,109.2334,109.2926,53241.0
2023-02-23 15:55:00,110.86,110.89,110.69,110.7,104338.0,109.3024,109.332,109.1348,109.1447,104338.0
2023-02-24 09:30:00,109.74,109.88,109.45,109.8,47617.0,108.1982,108.3362,107.9122,108.2573,47617.0
2023-02-24 09:35:00,109.77,110.15,109.7,110.12,14490.0,108.2277,108.6024,108.1587,108.5728,14490.0
2023-02-24 09:40:00,110.09,110.27,109.8,109.87,23372.0,108.5432,108.7207,108.2573,108.3263,23372.0
2023-02-24 09:45:00,109.8,110.01,109.73,109.84,20388.0,108.2573,108.4644,108.1883,108.2968,20388.0
2023-02-24 09:50:00,109.84,109.86,109.6,109.75,27548.0,108.2968,108.3165,108.0601,108.208,27548.0
2023-02-24 09:55:00,109.78,109.84,109.68,109.76,17853.0,108.2376,108.2968,108.139,108.2179,17853.0
2023-02-24 10:00:00,109.73,109.87,109.6,109.81,17865.0,108.1883,108.3263,108.0601,108.2672,17865.0
2023-02-24 10:05:00,109.77,109.88,109.63,109.68,62493.0,108.2277,108.3362,108.0897,108.139,62493.0
2023-02-24 10:10:00,109.68,109.96,109.61,109.9,16672.0,108.139,108.4151,108.07,108.3559,16672.0
2023-02-24 10:15:00,109.9,110.01,109.7,109.7,8782.0,108.3559,108.4644,108.1587,108.1587,8782.0
2023-02-24 10:20:00,109.7,109.83,109.68,109.74,9402.0,108.1587,108.2869,108.139,108.1982,9402.0
2023-02-24 10:25:00,109.75,109.8,109.65,109.8,23677.0,108.208,108.2573,108.1094,108.2573,23677.0
2023-02-24 10:30:00,109.83,109.88,109.72,109.82,11204.0,108.2869,108.3362,108.1784,108.277,11204.0
2023-02-24 10:35:00,109.91,109.93,109.83,109.89,9043.0,108.3658,108.3855,108.2869,108.346,9043.0
2023-02-24 10:40:00,109.88,109.9,109.77,109.85,14479.0,108.3362,108.3559,108.2277,108.3066,14479.0
2023-02-24 10:45:00,109.85,109.9,109.78,109.8,7911.0,108.3066,108.3559,108.2376,108.2573,7911.0
2023-02-24 10:50:00,109.8,109.81,109.64,109.68,59039.0,108.2573,108.2672,108.0996,108.139,59039.0
2023-02-24 10:55:00,109.65,109.73,109.5,109.6,59190.0,108.1094,108.1883,107.9615,108.0601,59190.0
2023-02-24 11:00:00,109.63,109.74,109.53,109.57,20769.0,108.0897,108.1982,107.9911,108.0305,20769.0
2023-02-24 11:05:00,109.58,109.82,109.55,109.77,9924.0,108.0404,108.277,108.0108,108.2277,9924.0
2023-02-24 11:10:00,109.77,109.89,109.75,109.87,14812.0,108.2277,108.346,108.208,108.3263,14812.0
2023-02-24 11:15:00,109.85,109.85,109.72,109.77,9315.0,108.3066,108.3066,108.1784,108.2277,9315.0
2023-02-24 11:20:00,109.79,109.83,109.73,109.82,24819.0,108.2475,108.2869,108.1883,108.277,24819.0
2023-02-24 11:25:00,109.8,109.92,109.79,109.84,9905.0,108.2573,108.3756,108.2475,108.2968,9905.0
2023-02-24 11:30:00,109.83,109.95,109.78,109.93,9797.0,108.2869,108.4052,108.2376,108.3855,9797.0
2023-02-24 11:35:00,109.95,109.96,109.8,109.82,3861.0,108.4052,108.4151,108.2573,108.277,3861.0
2023-02-24 11:40:00,109.8,109.92,109.79,109.86,5423.0,108.2573,108.3756,108.2475,108.3165,5423.0
2023-02-24 11:45:00,109.89,109.93,109.85,109.93,5478.0,108.346,108.3855,108.3066,108.3855,5478.0
2023-02-24 11:50:00,109.92,110.09,109.91,109.95,9434.0,108.3756,108.5432,108.3658,108.4052,9434.0
2023-02-24 11:55:00,109.96,110.03,109.95,109.98,13541.0,108.4151,108.4841,108.4052,108.4348,13541.0
2023-02-24 12:00:00,109.98,110.01,109.9,109.92,9993.0,108.4348,108.4644,108.3559,108.3756,9993.0
2023-02-24 12:05:00,109.93,109.93,109.8,109.87,9876.0,108.3855,108.3855,108.2573,108.3263,9876.0
2023-02-24 12:10:00,109.89,109.94,109.84,109.87,7167.0,108.346,108.3953,108.2968,108.3263,7167.0
2023-02-24 12:15:00,109.87,109.91,109.82,109.88,5996.0,108.3263,108.3658,108.277,108.3362,5996.0
2023-02-24 12:20:00,109.85,109.91,109.84,109.9,9225.0,108.3066,108.3658,108.2968,108.3559,9225.0
2023-02-24 12:25:00,109.87,109.89,109.8,109.88,11827.0,108.3263,108.346,108.2573,108.3362,11827.0
2023-02-24 12:30:00,109.87,110.01,109.87,109.93,8507.0,108.3263,108.4644,108.3263,108.3855,8507.0
2023-02-24 12:35:00,109.92,109.96,109.8,109.82,12815.0,108.3756,108.4151,108.2573,108.277,12815.0
2023-02-24 12:40:00,109.8,109.84,109.75,109.83,12224.0,108.2573,108.2968,108.208,108.2869,12224.0
2023-02-24 12:45:00,109.85,109.91,109.82,109.84,5664.0,108.3066,108.3658,108.277,108.2968,5664.0
2023-02-24 12:50:00,109.86,109.86,109.75,109.77,8361.0,108.3165,108.3165,108.208,108.2277,8361.0
2023-02-24 12:55:00,109.76,109.78,109.7,109.72,6688.0,108.2179,108.2376,108.1587,108.1784,6688.0
2023-02-24 13:00:00,109.7,109.75,109.7,109.7,6868.0,108.1587,108.208,108.1587,108.1587,6868.0
2023-02-24 13:05:00,109.7,109.72,109.6,109.61,22012.0,108.1587,108.1784,108.0601,108.07,22012.0
2023-02-24 13:10:00,109.63,109.74,109.6,109.68,8141.0,108.0897,108.1982,108.0601,108.139,8141.0
2023-02-24 13:15:00,109.7,109.78,109.7,109.76,8566.0,108.1587,108.2376,108.1587,108.2179,8566.0
2023-02-24 13:20:00,109.76,109.88,109.75,109.88,6686.0,108.2179,108.3362,108.208,108.3362,6686.0
2023-02-24 13:25:00,109.88,109.88,109.79,109.8,6949.0,108.3362,108.3362,108.2475,108.2573,6949.0
2023-02-24 13:30:00,109.79,109.84,109.74,109.84,6647.0,108.2475,108.2968,108.1982,108.2968,6647.0
2023-02-24 13:35:00,109.85,109.94,109.84,109.89,10034.0,108.3066,108.3953,108.2968,108.346,10034.0
2023-02-24 13:40:00,109.9,109.96,109.88,109.94,11510.0,108.3559,108.4151,108.3362,108.3953,11510.0
2023-02-24 13:45:00,109.95,109.97,109.89,109.89,5480.0,108.4052,108.4249,108.346,108.346,5480.0
2023-02-24 13:50:00,109.9,109.91,109.86,109.88,3270.0,108.3559,108.3658,108.3165,108.3362,3270.0
2023-02-24 13:55:00,109.89,109.95,109.88,109.91,9383.0,108.346,108.4052,108.3362,108.3658,9383.0
2023-02-24 14:00:00,109.92,109.97,109.85,109.92,5213.0,108.3756,108.4249,108.3066,108.3756,5213.0
2023-02-24 14:05:00,109.91,109.92,109.82,109.84,6494.0,108.3658,108.3756,108.277,108.2968,6494.0
2023-02-24 14:10:00,109.84,109.84,109.79,109.82,5661.0,108.2968,108.2968,108.2475,108.277,5661.0
2023-02-24 14:15:00,109.83,109.87,109.81,109.87,3100.0,108.2869,108.3263,108.2672,108.3263,3100.0
2023-02-24 14:20:00,109.84,109.85,109.75,109.78,6878.0,108.2968,108.3066,108.208,108.2376,6878.0
2023-02-24 14:25:00,109.75,109.83,109.73,109.76,10098.0,108.208,108.2869,108.1883,108.2179,10098.0
2023-02-24 14:30:00,109.77,109.82,109.73,109.76,7758.0,108.2277,108.277,108.1883,108.2179,7758.0
2023-02-24 14:35:00,109.76,109.77,109.71,109.75,8499.0,108.2179,108.2277,108.1686,108.208,8499.0
2023-02-24 14:40:00,109.76,109.76,109.69,109.76,9933.0,108.2179,108.2179,108.1489,108.2179,9933.0
2023-02-24 14:45:00,109.72,109.77,109.7,109.71,7252.0,108.1784,108.2277,108.1587,108.1686,7252.0
2023-02-24 14:50:00,109.71,109.8,109.71,109.74,9276.0,108.1686,108.2573,108.1686,108.1982,9276.0
2023-02-24 14:55:00,109.72,109.83,109.72,109.82,6796.0,108.1784,108.2869,108.1784,108.277,6796.0
2023-02-24 15:00:00,109.83,109.86,109.7,109.73,10552.0,108.2869,108.3165,108.1587,108.1883,10552.0
2023-02-24 15:05:00,109.72,109.76,109.7,109.73,7429.0,108.1784,108.2179,108.1587,108.1883,7429.0
2023-02-24 15:10:00,109.73,109.77,109.68,109.7,13202.0,108.1883,108.2277,108.139,108.1587,13202.0
2023-02-24 15:15:00,109.7,109.77,109.68,109.75,13033.0,108.1587,108.2277,108.139,108.208,13033.0
2023-02-24 15:20:00,109.76,109.79,109.7,109.73,10659.0,108.2179,108.2475,108.1587,108.1883,10659.0
2023-02-24 15:25:00,109.72,109.76,109.63,109.63,15730.0,108.1784,108.2179,108.0897,108.0897,15730.0
2023-02-24 15:30:00,109.64,109.67,109.59,109.6,15689.0,108.0996,108.1291,108.0503,108.0601,15689.0
2023-02-24 15:35:00,109.6,109.61,109.53,109.56,38562.0,108.0601,108.07,107.9911,108.0207,38562.0
2023-02-24 15:40:00,109.56,109.66,109.56,109.61,20242.0,108.0207,108.1193,108.0207,108.07,20242.0
2023-02-24 15:45:00,109.6,109.65,109.57,109.63,17574.0,108.0601,108.1094,108.0305,108.0897,17574.0
2023-02-24 15:50:00,109.64,109.79,109.51,109.79,53722.0,108.0996,108.2475,107.9714,108.2475,53722.0
2023-02-24 15:55:00,109.81,109.88,109.73,109.79,74393.0,108.2672,108.3362,108.1883,108.2475,74393.0
2023-02-27 09:30:00,110.43,110.87,110.26,110.7,54164.0,108.8785,109.3123,108.7109,109.1447,54164.0
2023-02-27 09:35:00,110.68,110.72,110.43,110.61,27759.0,109.1249,109.1644,108.8785,109.0559,27759.0
2023-02-27 09:40:00,110.67,110.76,110.56,110.6,17559.0,109.1151,109.2038,109.0066,109.0461,17559.0
2023-02-27 09:45:00,110.58,110.67,110.46,110.67,18035.0,109.0264,109.1151,108.908,109.1151,18035.0
2023-02-27 09:50:00,110.63,110.73,110.54,110.69,11350.0,109.0757,109.1742,108.9869,109.1348,11350.0
2023-02-27 09:55:00,110.68,110.85,110.64,110.73,15510.0,109.1249,109.2926,109.0855,109.1742,15510.0
2023-02-27 10:00:00,110.79,111.0,110.72,110.93,53326.0,109.2334,109.4405,109.1644,109.3714,53326.0
2023-02-27 10:05:00,110.97,110.97,110.74,110.78,17241.0,109.4109,109.4109,109.1841,109.2235,17241.0
2023-02-27 10:10:00,110.81,110.95,110.71,110.91,15207.0,109.2531,109.3912,109.1545,109.3517,15207.0
2023-02-27 10:15:00,110.93,111.04,110.78,110.82,14501.0,109.3714,109.4799,109.2235,109.263,14501.0
2023-02-27 10:20:00,110.72,110.91,110.72,110.91,8017.0,109.1644,109.3517,109.1644,109.3517,8017.0
2023-02-27 10:25:00,110.91,110.93,110.81,110.87,10621.0,109.3517,109.3714,109.2531,109.3123,10621.0
2023-02-27 10:30:00,110.86,110.92,110.79,110.86,18152.0,109.3024,109.3616,109.2334,109.3024,18152.0
2023-02-27 10:35:00,110.84,110.85,110.66,110.7,44203.0,109.2827,109.2926,109.1052,109.1447,44203.0
2023-02-27 10:40:00,110.69,110.74,110.48,110.59,35069.0,109.1348,109.1841,108.9278,109.0362,35069.0
2023-02-27 10:45:00,110.58,110.73,110.56,110.67,13377.0,109.0264,109.1742,109.0066,109.1151,13377.0
2023-02-27 10:50:00,110.69,110.69,110.54,110.63,10149.0,109.1348,109.1348,108.9869,109.0757,10149.0
2023-02-27 10:55:00,110.58,110.75,110.53,110.69,16857.0,109.0264,109.194,108.9771,109.1348,16857.0
2023-02-27 11:00:00,110.7,110.75,110.67,110.7,13269.0,109.1447,109.194,109.1151,109.1447,13269.0
2023-02-27 11:05:00,110.69,110.77,110.69,110.75,8239.0,109.1348,109.2137,109.1348,109.194,8239.0
2023-02-27 11:10:00,110.74,110.8,110.66,110.7,28427.0,109.1841,109.2433,109.1052,109.1447,28427.0
2023-02-27 11:15:00,110.68,110.69,110.47,110.56,13835.0,109.1249,109.1348,108.9179,109.0066,13835.0
2023-02-27 11:20:00,110.56,110.64,110.51,110.59,9150.0,109.0066,109.0855,108.9573,109.0362,9150.0
2023-02-27 11:25:00,110.6,110.69,110.56,110.67,12521.0,109.0461,109.1348,109.0066,109.1151,12521.0
2023-02-27 11:30:00,110.68,110.75,110.61,110.7,17153.0,109.1249,109.194,109.0559,109.1447,17153.0
2023-02-27 11:35:00,110.74,110.83,110.73,110.76,7944.0,109.1841,109.2728,109.1742,109.2038,7944.0
2023-02-27 11:40:00,110.74,110.77,110.65,110.69,7707.0,109.1841,109.2137,109.0954,109.1348,7707.0
2023-02-27 11:45:00,110.68,110.81,110.68,110.79,7895.0,109.1249,109.2531,109.1249,109.2334,7895.0
2023-02-27 11:50:00,110.79,110.85,110.74,110.81,6455.0,109.2334,109.2926,109.1841,109.2531,6455.0
2023-02-27 11:55:00,110.81,110.83,110.77,110.8,4116.0,109.2531,109.2728,109.2137,109.2433,4116.0
2023-02-27 12:00:00,110.79,110.79,110.73,110.77,7653.0,109.2334,109.2334,109.1742,109.2137,7653.0
2023-02-27 12:05:00,110.76,110.82,110.72,110.75,10883.0,109.2038,109.263,109.1644,109.194,10883.0
2023-02-27 12:10:00,110.73,110.74,110.61,110.63,6340.0,109.1742,109.1841,109.0559,109.0757,6340.0
2023-02-27 12:15:00,110.61,110.71,110.61,110.69,6915.0,109.0559,109.1545,109.0559,109.1348,6915.0
2023-02-27 12:20:00,110.66,110.77,110.65,110.73,9090.0,109.1052,109.2137,109.0954,109.1742,9090.0
2023-02-27 12:25:00,110.73,110.81,110.73,110.78,6012.0,109.1742,109.2531,109.1742,109.2235,6012.0
2023-02-27 12:30:00,110.8,110.94,110.79,110.9,7339.0,109.2433,109.3813,109.2334,109.3419,7339.0
2023-02-27 12:35:00,110.9,110.92,110.81,110.86,7608.0,109.3419,109.3616,109.2531,109.3024,7608.0
2023-02-27 12:40:00,110.84,110.85,110.77,110.8,4055.0,109.2827,109.2926,109.2137,109.2433,4055.0
2023-02-27 12:45:00,110.81,110.89,110.81,110.83,8239.0,109.2531,109.332,109.2531,109.2728,8239.0
2023-02-27 12:50:00,110.83,110.87,110.76,110.8,14592.0,109.2728,109.3123,109.2038,109.2433,14592.0
2023-02-27 12:55:00,110.81,110.87,110.74,110.87,8267.0,109.2531,109.3123,109.1841,109.3123,8267.0
2023-02-27 13:00:00,110.86,110.91,110.83,110.84,3820.0,109.3024,109.3517,109.2728,109.2827,3820.0
2023-02-27 13:05:00,110.86,110.93,110.74,110.77,40963.0,109.3024,109.3714,109.1841,109.2137,40963.0
2023-02-27 13:10:00,110.78,110.89,110.76,110.89,6473.0,109.2235,109.332,109.2038,109.332,6473.0
2023-02-27 13:15:00,110.9,110.97,110.9,110.95,10090.0,109.3419,109.4109,109.3419,109.3912,10090.0
2023-02-27 13:20:00,110.95,110.99,110.7,110.7,20826.0,109.3912,109.4306,109.1447,109.1447,20826.0
2023-02-27 13:25:00,110.7,110.8,110.69,110.8,6151.0,109.1447,109.2433,109.1348,109.2433,6151.0
2023-02-27 13:30:00,110.8,110.83,110.74,110.82,7840.0,109.2433,109.2728,109.1841,109.263,7840.0
2023-02-27 13:35:00,110.79,110.81,110.72,110.8,12302.0,109.2334,109.2531,109.1644,109.2433,12302.0
2023-02-27 13:40:00,110.79,110.83,110.76,110.83,14755.0,109.2334,109.2728,109.2038,109.2728,14755.0
2023-02-27 13:45:00,110.82,110.83,110.78,110.81,7785.0,109.263,109.2728,109.2235,109.2531,7785.0
2023-02-27 13:50:00,110.78,110.81,110.71,110.81,6745.0,109.2235,109.2531,109.1545,109.2531,6745.0
2023-02-27 13:55:00,110.79,110.85,110.79,110.8,6573.0,109.2334,109.2926,109.2334,109.2433,6573.0
2023-02-27 14:00:00,110.81,110.89,110.78,110.8,7561.0,109.2531,109.332,109.2235,109.2433,7561.0
2023-02-27 14:05:00,110.82,110.86,110.79,110.82,4832.0,109.263,109.3024,109.2334,109.263,4832.0
2023-02-27 14:10:00,110.84,110.88,110.79,110.88,7552.0,109.2827,109.3221,109.2334,109.3221,7552.0
2023-02-27 14:15:00,110.87,110.87,110.74,110.74,7227.0,109.3123,109.3123,109.1841,109.1841,7227.0
2023-02-27 14:20:00,110.73,110.75,110.69,110.73,9769.0,109.1742,109.194,109.1348,109.1742,9769.0
2023-02-27 14:25:00,110.7,110.85,110.7,110.84,14959.0,109.1447,109.2926,109.1447,109.2827,14959.0
2023-02-27 14:30:00,110.82,110.99,110.79,110.9,15981.0,109.263,109.4306,109.2334,109.3419,15981.0
2023-02-27 14:35:00,110.91,110.95,110.82,110.82,3478.0,109.3517,109.3912,109.263,109.263,3478.0
2023-02-27 14:40:00,110.82,110.84,110.72,110.84,19877.0,109.263,109.2827,109.1644,109.2827,19877.0
2023-02-27 14:45:00,110.84,110.86,110.76,110.79,17230.0,109.2827,109.3024,109.2038,109.2334,17230.0
2023-02-27 14:50:00,110.79,110.85,110.74,110.8,9365.0,109.2334,109.2926,109.1841,109.2433,9365.0
2023-02-27 14:55:00,110.81,110.81,110.76,110.8,13913.0,109.2531,109.2531,109.2038,109.2433,13913.0
2023-02-27 15:00:00,110.78,110.84,110.78,110.8,17408.0,109.2235,109.2827,109.2235,109.2433,17408.0
2023-02-27 15:05:00,110.78,110.78,110.69,110.69,10379.0,109.2235,109.2235,109.1348,109.1348,10379.0
2023-02-27 15:10:00,110.69,110.81,110.67,110.81,14834.0,109.1348,109.2531,109.1151,109.2531,14834.0
2023-02-27 15:15:00,110.8,110.81,110.74,110.81,26212.0,109.2433,109.2531,109.1841,109.2531,26212.0
2023-02-27 15:20:00,110.79,110.83,110.72,110.83,15546.0,109.2334,109.2728,109.1644,109.2728,15546.0
2023-02-27 15:25:00,110.84,110.96,110.82,110.96,15069.0,109.2827,109.401,109.263,109.401,15069.0
2023-02-27 15:30:00,110.96,111.02,110.89,110.98,26112.0,109.401,109.4602,109.332,109.4207,26112.0
2023-02-27 15:35:00,110.97,110.99,110.86,110.9,21830.0,109.4109,109.4306,109.3024,109.3419,21830.0
2023-02-27 15:40:00,110.9,111.05,110.88,111.0,22260.0,109.3419,109.4898,109.3221,109.4405,22260.0
2023-02-27 15:45:00,111.0,111.12,110.94,110.94,28744.0,109.4405,109.5588,109.3813,109.3813,28744.0
2023-02-27 15:50:00,110.95,111.03,110.84,111.02,60489.0,109.3912,109.47,109.2827,109.4602,60489.0
2023-02-27 15:55:00,111.03,111.18,111.01,111.12,139741.0,109.47,109.6179,109.4503,109.5588,139741.0
2023-02-28 09:30:00,110.68,111.02,110.66,110.76,39863.0,109.3118,109.6476,109.2921,109.3909,39863.0
2023-02-28 09:35:00,110.78,110.94,110.6,110.73,14603.0,109.4106,109.5686,109.2328,109.3612,14603.0
2023-02-28 09:40:00,110.72,110.91,110.72,110.76,8504.0,109.3513,109.539,109.3513,109.3909,8504.0
2023-02-28 09:45:00,110.78,111.18,110.78,111.1,16130.0,109.4106,109.8057,109.4106,109.7266,16130.0
2023-02-28 09:50:00,111.07,111.07,110.87,110.93,8443.0,109.697,109.697,109.4995,109.5588,8443.0
2023-02-28 09:55:00,110.97,111.04,110.78,110.85,15122.0,109.5983,109.6674,109.4106,109.4797,15122.0
2023-02-28 10:00:00,110.84,110.99,110.78,110.95,18895.0,109.4699,109.618,109.4106,109.5785,18895.0
2023-02-28 10:05:00,110.96,111.09,110.84,110.84,10181.0,109.5884,109.7168,109.4699,109.4699,10181.0
2023-02-28 10:10:00,110.8,110.91,110.79,110.83,16966.0,109.4304,109.539,109.4205,109.46,16966.0
2023-02-28 10:15:00,110.81,110.9,110.76,110.87,20261.0,109.4402,109.5291,109.3909,109.4995,20261.0
2023-02-28 10:20:00,110.84,111.05,110.84,110.98,12984.0,109.4699,109.6773,109.4699,109.6081,12984.0
2023-02-28 10:25:00,110.98,111.0,110.88,110.88,9795.0,109.6081,109.6279,109.5094,109.5094,9795.0
2023-02-28 10:30:00,110.9,110.96,110.85,110.9,19780.0,109.5291,109.5884,109.4797,109.5291,19780.0
2023-02-28 10:35:00,110.9,110.9,110.8,110.83,20751.0,109.5291,109.5291,109.4304,109.46,20751.0
2023-02-28 10:40:00,110.83,110.86,110.69,110.69,46490.0,109.46,109.4896,109.3217,109.3217,46490.0
2023-02-28 10:45:00,110.68,110.84,110.65,110.72,37781.0,109.3118,109.4699,109.2822,109.3513,37781.0
2023-02-28 10:50:00,110.72,110.81,110.52,110.59,28448.0,109.3513,109.4402,109.1538,109.223,28448.0
2023-02-28 10:55:00,110.58,110.7,110.47,110.69,16797.0,109.2131,109.3316,109.1044,109.3217,16797.0
2023-02-28 11:00:00,110.7,110.93,110.67,110.87,21235.0,109.3316,109.5588,109.302,109.4995,21235.0
2023-02-28 11:05:00,110.91,110.92,110.67,110.68,11453.0,109.539,109.5489,109.302,109.3118,11453.0
2023-02-28 11:10:00,110.67,110.82,110.67,110.79,13139.0,109.302,109.4501,109.302,109.4205,13139.0
2023-02-28 11:15:00,110.79,110.9,110.79,110.79,12323.0,109.4205,109.5291,109.4205,109.4205,12323.0
2023-02-28 11:20:00,110.78,110.87,110.75,110.8,26205.0,109.4106,109.4995,109.381,109.4304,26205.0
2023-02-28 11:25:00,110.78,110.88,110.78,110.84,9295.0,109.4106,109.5094,109.4106,109.4699,9295.0
2023-02-28 11:30:00,110.82,110.82,110.73,110.77,19505.0,109.4501,109.4501,109.3612,109.4007,19505.0
2023-02-28 11:35:00,110.77,110.79,110.73,110.78,9790.0,109.4007,109.4205,109.3612,109.4106,9790.0
2023-02-28 11:40:00,110.77,110.79,110.73,110.75,10350.0,109.4007,109.4205,109.3612,109.381,10350.0
2023-02-28 11:45:00,110.75,110.8,110.67,110.8,13261.0,109.381,109.4304,109.302,109.4304,13261.0
2023-02-28 11:50:00,110.77,110.8,110.74,110.75,4637.0,109.4007,109.4304,109.3711,109.381,4637.0
2023-02-28 11:55:00,110.77,110.79,110.74,110.78,4680.0,109.4007,109.4205,109.3711,109.4106,4680.0
2023-02-28 12:00:00,110.76,110.8,110.74,110.79,5642.0,109.3909,109.4304,109.3711,109.4205,5642.0
2023-02-28 12:05:00,110.78,110.82,110.75,110.76,5901.0,109.4106,109.4501,109.381,109.3909,5901.0
2023-02-28 12:10:00,110.78,110.84,110.77,110.83,4478.0,109.4106,109.4699,109.4007,109.46,4478.0
2023-02-28 12:15:00,110.84,110.86,110.77,110.8,4880.0,109.4699,109.4896,109.4007,109.4304,4880.0
2023-02-28 12:20:00,110.81,110.88,110.8,110.84,11137.0,109.4402,109.5094,109.4304,109.4699,11137.0
2023-02-28 12:25:00,110.83,110.88,110.82,110.88,8900.0,109.46,109.5094,109.4501,109.5094,8900.0
2023-02-28 12:30:00,110.89,110.9,110.84,110.85,7135.0,109.5192,109.5291,109.4699,109.4797,7135.0
2023-02-28 12:35:00,110.84,110.9,110.82,110.86,10704.0,109.4699,109.5291,109.4501,109.4896,10704.0
2023-02-28 12:40:00,110.84,110.85,110.77,110.82,6047.0,109.4699,109.4797,109.4007,109.4501,6047.0
2023-02-28 12:45:00,110.82,110.83,110.78,110.78,3247.0,109.4501,109.46,109.4106,109.4106,3247.0
2023-02-28 12:50:00,110.75,110.86,110.74,110.85,6757.0,109.381,109.4896,109.3711,109.4797,6757.0
2023-02-28 12:55:00,110.86,110.91,110.84,110.85,5300.0,109.4896,109.539,109.4699,109.4797,5300.0
2023-02-28 13:00:00,110.84,110.9,110.79,110.85,13292.0,109.4699,109.5291,109.4205,109.4797,13292.0
2023-02-28 13:05:00,110.84,110.89,110.74,110.75,26582.0,109.4699,109.5192,109.3711,109.381,26582.0
2023-02-28 13:10:00,110.74,110.78,110.6,110.66,16272.0,109.3711,109.4106,109.2328,109.2921,16272.0
2023-02-28 13:15:00,110.67,110.68,110.59,110.64,9825.0,109.302,109.3118,109.223,109.2723,9825.0
2023-02-28 13:20:00,110.65,110.78,110.65,110.78,5100.0,109.2822,109.4106,109.2822,109.4106,5100.0
2023-02-28 13:25:00,110.79,110.91,110.77,110.84,11262.0,109.4205,109.539,109.4007,109.4699,11262.0
2023-02-28 13:30:00,110.85,110.88,110.79,110.87,14280.0,109.4797,109.5094,109.4205,109.4995,14280.0
2023-02-28 13:35:00,110.88,110.89,110.79,110.86,9276.0,109.5094,109.5192,109.4205,109.4896,9276.0
2023-02-28 13:40:00,110.87,110.89,110.81,110.81,5039.0,109.4995,109.5192,109.4402,109.4402,5039.0
2023-02-28 13:45:00,110.83,110.92,110.83,110.88,5424.0,109.46,109.5489,109.46,109.5094,5424.0
2023-02-28 13:50:00,110.88,110.88,110.8,110.82,7377.0,109.5094,109.5094,109.4304,109.4501,7377.0
2023-02-28 13:55:00,110.82,110.9,110.82,110.89,7190.0,109.4501,109.5291,109.4501,109.5192,7190.0
2023-02-28 14:00:00,110.91,110.99,110.91,110.91,10054.0,109.539,109.618,109.539,109.539,10054.0
2023-02-28 14:05:00,110.9,110.9,110.8,110.83,18336.0,109.5291,109.5291,109.4304,109.46,18336.0
2023-02-28 14:10:00,110.84,110.93,110.8,110.9,6697.0,109.4699,109.5588,109.4304,109.5291,6697.0
2023-02-28 14:15:00,110.91,110.92,110.81,110.84,10481.0,109.539,109.5489,109.4402,109.4699,10481.0
2023-02-28 14:20:00,110.82,110.85,110.79,110.84,5982.0,109.4501,109.4797,109.4205,109.4699,5982.0
2023-02-28 14:25:00,110.84,110.89,110.8,110.87,18921.0,109.4699,109.5192,109.4304,109.4995,18921.0
2023-02-28 14:30:00,110.88,110.94,110.79,110.83,9229.0,109.5094,109.5686,109.4205,109.46,9229.0
2023-02-28 14:35:00,110.82,110.88,110.82,110.87,3690.0,109.4501,109.5094,109.4501,109.4995,3690.0
2023-02-28 14:40:00,110.85,110.89,110.83,110.86,9374.0,109.4797,109.5192,109.46,109.4896,9374.0
2023-02-28 14:45:00,110.88,110.9,110.85,110.87,6978.0,109.5094,109.5291,109.4797,109.4995,6978.0
2023-02-28 14:50:00,110.87,110.89,110.8,110.8,8200.0,109.4995,109.5192,109.4304,109.4304,8200.0
2023-02-28 14:55:00,110.8,110.81,110.69,110.74,25128.0,109.4304,109.4402,109.3217,109.3711,25128.0
2023-02-28 15:00:00,110.75,110.76,110.63,110.66,7763.0,109.381,109.3909,109.2625,109.2921,7763.0
2023-02-28 15:05:00,110.64,110.69,110.6,110.68,11483.0,109.2723,109.3217,109.2328,109.3118,11483.0
2023-02-28 15:10:00,110.69,110.78,110.68,110.75,14113.0,109.3217,109.4106,109.3118,109.381,14113.0
2023-02-28 15:15:00,110.75,110.76,110.71,110.71,22118.0,109.381,109.3909,109.3415,109.3415,22118.0
2023-02-28 15:20:00,110.71,110.76,110.68,110.75,14796.0,109.3415,109.3909,109.3118,109.381,14796.0
2023-02-28 15:25:00,110.75,110.78,110.73,110.75,21361.0,109.381,109.4106,109.3612,109.381,21361.0
2023-02-28 15:30:00,110.75,110.79,110.74,110.76,34560.0,109.381,109.4205,109.3711,109.3909,34560.0
2023-02-28 15:35:00,110.75,110.78,110.55,110.7,39610.0,109.381,109.4106,109.1834,109.3316,39610.0
2023-02-28 15:40:00,110.68,110.79,110.67,110.77,28624.0,109.3118,109.4205,109.302,109.4007,28624.0
2023-02-28 15:45:00,110.78,110.83,110.74,110.75,40978.0,109.4106,109.46,109.3711,109.381,40978.0
2023-02-28 15:50:00,110.75,111.06,110.74,111.03,99340.0,109.381,109.6871,109.3711,109.6575,99340.0
2023-02-28 15:55:00,111.0,111.24,110.92,110.94,206515.0,109.6279,109.8649,109.5489,109.5686,206515.0
2023-03-01 09:30:00,110.93,110.98,110.5,110.51,73843.0,109.5588,109.6081,109.1341,109.1439,73843.0
2023-03-01 09:35:00,110.5,110.64,109.92,110.0,32287.0,109.1341,109.2723,108.5612,108.6402,32287.0
2023-03-01 09:40:00,109.95,110.14,109.73,110.0,25044.0,108.5909,108.7785,108.3736,108.6402,25044.0
2023-03-01 09:45:00,110.04,110.54,110.03,110.54,11014.0,108.6798,109.1736,108.6699,109.1736,11014.0
2023-03-01 09:50:00,110.55,110.55,110.37,110.51,14006.0,109.1834,109.1834,109.0057,109.1439,14006.0
2023-03-01 09:55:00,110.53,110.53,110.29,110.29,7934.0,109.1637,109.1637,108.9267,108.9267,7934.0
2023-03-01 10:00:00,110.33,110.48,110.18,110.2,15924.0,108.9662,109.1143,108.818,108.8378,15924.0
2023-03-01 10:05:00,110.18,110.33,110.18,110.26,23255.0,108.818,108.9662,108.818,108.897,23255.0
2023-03-01 10:10:00,110.28,110.28,110.16,110.26,16018.0,108.9168,108.9168,108.7983,108.897,16018.0
2023-03-01 10:15:00,110.25,110.29,110.01,110.09,21522.0,108.8872,108.9267,108.6501,108.7291,21522.0
2023-03-01 10:20:00,110.06,110.18,110.0,110.13,13039.0,108.6995,108.818,108.6402,108.7686,13039.0
2023-03-01 10:25:00,110.13,110.17,110.0,110.05,11159.0,108.7686,108.8081,108.6402,108.6896,11159.0
2023-03-01 10:30:00,110.04,110.14,109.99,110.11,10612.0,108.6798,108.7785,108.6304,108.7489,10612.0
2023-03-01 10:35:00,110.16,110.21,110.1,110.18,9442.0,108.7983,108.8477,108.739,108.818,9442.0
2023-03-01 10:40:00,110.18,110.34,110.14,110.16,14738.0,108.818,108.976,108.7785,108.7983,14738.0
2023-03-01 10:45:00,110.18,110.36,110.11,110.35,32394.0,108.818,108.9958,108.7489,108.9859,32394.0
2023-03-01 10:50:00,110.37,110.54,110.35,110.42,21706.0,109.0057,109.1736,108.9859,109.0551,21706.0
2023-03-01 10:55:00,110.41,110.55,110.35,110.51,14965.0,109.0452,109.1834,108.9859,109.1439,14965.0
2023-03-01 11:00:00,110.45,110.48,110.34,110.37,10008.0,109.0847,109.1143,108.976,109.0057,10008.0
2023-03-01 11:05:00,110.34,110.6,110.33,110.38,30877.0,108.976,109.2328,108.9662,109.0155,30877.0
2023-03-01 11:10:00,110.37,110.46,110.3,110.36,18129.0,109.0057,109.0946,108.9365,108.9958,18129.0
2023-03-01 11:15:00,110.34,110.46,110.3,110.46,19740.0,108.976,109.0946,108.9365,109.0946,19740.0
2023-03-01 11:20:00,110.45,110.53,110.41,110.52,7777.0,109.0847,109.1637,109.0452,109.1538,7777.0
2023-03-01 11:25:00,110.52,110.66,110.5,110.6,25224.0,109.1538,109.2921,109.1341,109.2328,25224.0
2023-03-01 11:30:00,110.58,110.73,110.57,110.73,13285.0,109.2131,109.3612,109.2032,109.3612,13285.0
2023-03-01 11:35:00,110.72,110.8,110.69,110.71,11535.0,109.3513,109.4304,109.3217,109.3415,11535.0
2023-03-01 11:40:00,110.71,110.81,110.63,110.79,22789.0,109.3415,109.4402,109.2625,109.4205,22789.0
2023-03-01 11:45:00,110.8,111.01,110.79,110.94,28626.0,109.4304,109.6378,109.4205,109.5686,28626.0
2023-03-01 11:50:00,110.95,111.03,110.92,111.0,17903.0,109.5785,109.6575,109.5489,109.6279,17903.0
2023-03-01 11:55:00,110.97,110.97,110.78,110.78,8678.0,109.5983,109.5983,109.4106,109.4106,8678.0
2023-03-01 12:00:00,110.77,110.81,110.67,110.7,6395.0,109.4007,109.4402,109.302,109.3316,6395.0
2023-03-01 12:05:00,110.63,110.77,110.63,110.75,4947.0,109.2625,109.4007,109.2625,109.381,4947.0
2023-03-01 12:10:00,110.72,110.8,110.65,110.74,4394.0,109.3513,109.4304,109.2822,109.3711,4394.0
2023-03-01 12:15:00,110.71,110.71,110.68,110.69,2000.0,109.3415,109.3415,109.3118,109.3217,2000.0
2023-03-01 12:20:00,110.66,110.68,110.58,110.59,9570.0,109.2921,109.3118,109.2131,109.223,9570.0
2023-03-01 12:25:00,110.56,110.69,110.56,110.61,12025.0,109.1933,109.3217,109.1933,109.2427,12025.0
2023-03-01 12:30:00,110.61,110.72,110.58,110.67,4414.0,109.2427,109.3513,109.2131,109.302,4414.0
2023-03-01 12:35:00,110.67,110.8,110.65,110.73,8000.0,109.302,109.4304,109.2822,109.3612,8000.0
2023-03-01 12:40:00,110.74,110.82,110.74,110.75,5009.0,109.3711,109.4501,109.3711,109.381,5009.0
2023-03-01 12:45:00,110.79,110.84,110.75,110.8,5139.0,109.4205,109.4699,109.381,109.4304,5139.0
2023-03-01 12:50:00,110.8,110.8,110.71,110.71,2900.0,109.4304,109.4304,109.3415,109.3415,2900.0
2023-03-01 12:55:00,110.69,110.7,110.63,110.66,7218.0,109.3217,109.3316,109.2625,109.2921,7218.0
2023-03-01 13:00:00,110.67,110.67,110.58,110.59,11432.0,109.302,109.302,109.2131,109.223,11432.0
2023-03-01 13:05:00,110.6,110.65,110.56,110.64,11003.0,109.2328,109.2822,109.1933,109.2723,11003.0
2023-03-01 13:10:00,110.62,110.65,110.6,110.64,6952.0,109.2526,109.2822,109.2328,109.2723,6952.0
2023-03-01 13:15:00,110.64,110.66,110.58,110.58,8006.0,109.2723,109.2921,109.2131,109.2131,8006.0
2023-03-01 13:20:00,110.59,110.61,110.41,110.44,13593.0,109.223,109.2427,109.0452,109.0748,13593.0
2023-03-01 13:25:00,110.44,110.49,110.35,110.41,12518.0,109.0748,109.1242,108.9859,109.0452,12518.0
2023-03-01 13:30:00,110.4,110.42,110.34,110.41,18548.0,109.0353,109.0551,108.976,109.0452,18548.0
2023-03-01 13:35:00,110.41,110.47,110.36,110.46,19482.0,109.0452,109.1044,108.9958,109.0946,19482.0
2023-03-01 13:40:00,110.46,110.47,110.42,110.45,10892.0,109.0946,109.1044,109.0551,109.0847,10892.0
2023-03-01 13:45:00,110.45,110.5,110.42,110.49,9794.0,109.0847,109.1341,109.0551,109.1242,9794.0
2023-03-01 13:50:00,110.49,110.5,110.44,110.45,7065.0,109.1242,109.1341,109.0748,109.0847,7065.0
2023-03-01 13:55:00,110.46,110.46,110.38,110.41,11420.0,109.0946,109.0946,109.0155,109.0452,11420.0
2023-03-01 14:00:00,110.41,110.41,110.25,110.27,7081.0,109.0452,109.0452,108.8872,108.9069,7081.0
2023-03-01 14:05:00,110.24,110.29,110.17,110.26,11129.0,108.8773,108.9267,108.8081,108.897,11129.0
2023-03-01 14:10:00,110.28,110.32,110.25,110.28,5433.0,108.9168,108.9563,108.8872,108.9168,5433.0
2023-03-01 14:15:00,110.27,110.28,110.23,110.25,8114.0,108.9069,108.9168,108.8674,108.8872,8114.0
2023-03-01 14:20:00,110.26,110.28,110.07,110.08,10188.0,108.897,108.9168,108.7094,108.7193,10188.0
2023-03-01 14:25:00,110.08,110.11,110.01,110.01,5527.0,108.7193,108.7489,108.6501,108.6501,5527.0
2023-03-01 14:30:00,110.01,110.06,109.95,110.03,7788.0,108.6501,108.6995,108.5909,108.6699,7788.0
2023-03-01 14:35:00,110.03,110.09,110.0,110.09,6284.0,108.6699,108.7291,108.6402,108.7291,6284.0
2023-03-01 14:40:00,110.07,110.14,110.02,110.12,9101.0,108.7094,108.7785,108.66,108.7588,9101.0
2023-03-01 14:45:00,110.1,110.15,110.07,110.13,20494.0,108.739,108.7884,108.7094,108.7686,20494.0
2023-03-01 14:50:00,110.12,110.14,110.06,110.1,8928.0,108.7588,108.7785,108.6995,108.739,8928.0
2023-03-01 14:55:00,110.12,110.18,110.09,110.15,8725.0,108.7588,108.818,108.7291,108.7884,8725.0
2023-03-01 15:00:00,110.16,110.2,110.08,110.08,4699.0,108.7983,108.8378,108.7193,108.7193,4699.0
2023-03-01 15:05:00,110.06,110.09,110.0,110.09,10659.0,108.6995,108.7291,108.6402,108.7291,10659.0
2023-03-01 15:10:00,110.1,110.2,110.08,110.19,11418.0,108.739,108.8378,108.7193,108.8279,11418.0
2023-03-01 15:15:00,110.2,110.2,110.11,110.15,6409.0,108.8378,108.8378,108.7489,108.7884,6409.0
2023-03-01 15:20:00,110.17,110.17,110.08,110.09,12274.0,108.8081,108.8081,108.7193,108.7291,12274.0
2023-03-01 15:25:00,110.08,110.14,110.07,110.13,11249.0,108.7193,108.7785,108.7094,108.7686,11249.0
2023-03-01 15:30:00,110.13,110.22,110.11,110.2,14135.0,108.7686,108.8575,108.7489,108.8378,14135.0
2023-03-01 15:35:00,110.19,110.29,110.18,110.29,19554.0,108.8279,108.9267,108.818,108.9267,19554.0
2023-03-01 15:40:00,110.29,110.42,110.28,110.41,16701.0,108.9267,109.0551,108.9168,109.0452,16701.0
2023-03-01 15:45:00,110.42,110.44,110.34,110.43,26976.0,109.0551,109.0748,108.976,109.0649,26976.0
2023-03-01 15:50:00,110.43,110.49,110.3,110.37,60049.0,109.0649,109.1242,108.9365,109.0057,60049.0
2023-03-01 15:55:00,110.39,110.45,110.34,110.42,117004.0,109.0254,109.0847,108.976,109.0551,117004.0
2023-03-02 09:30:00,110.41,111.82,110.4,111.77,84160.0,109.0452,110.4377,109.0353,110.3884,84160.0
2023-03-02 09:35:00,111.75,111.84,110.93,111.23,27832.0,110.3686,110.4575,109.5588,109.855,27832.0
2023-03-02 09:40:00,111.25,111.41,110.95,111.08,11327.0,109.8748,110.0328,109.5785,109.7069,11327.0
2023-03-02 09:45:00,111.13,111.65,111.0,111.54,31779.0,109.7563,110.2699,109.6279,110.1612,31779.0
2023-03-02 09:50:00,111.54,111.55,111.25,111.27,9458.0,110.1612,110.1711,109.8748,109.8945,9458.0
2023-03-02 09:55:00,111.24,111.28,111.12,111.22,8247.0,109.8649,109.9044,109.7464,109.8452,8247.0
2023-03-02 10:00:00,111.23,111.5,111.22,111.47,24055.0,109.855,110.1217,109.8452,110.0921,24055.0
2023-03-02 10:05:00,111.48,111.51,111.21,111.4,31644.0,110.102,110.1316,109.8353,110.0229,31644.0
2023-03-02 10:10:00,111.4,111.43,111.22,111.41,32003.0,110.0229,110.0526,109.8452,110.0328,32003.0
2023-03-02 10:15:00,111.43,111.83,111.43,111.81,54301.0,110.0526,110.4476,110.0526,110.4279,54301.0
2023-03-02 10:20:00,111.81,111.81,111.55,111.65,17354.0,110.4279,110.4279,110.1711,110.2699,17354.0
2023-03-02 10:25:00,111.66,111.71,111.51,111.59,19250.0,110.2797,110.3291,110.1316,110.2106,19250.0
2023-03-02 10:30:00,111.58,111.58,111.26,111.41,19532.0,110.2007,110.2007,109.8847,110.0328,19532.0
2023-03-02 10:35:00,111.38,111.45,111.22,111.29,19059.0,110.0032,110.0723,109.8452,109.9143,19059.0
2023-03-02 10:40:00,111.27,111.42,111.16,111.35,32505.0,109.8945,110.0427,109.7859,109.9736,32505.0
2023-03-02 10:45:00,111.34,111.46,111.33,111.35,9644.0,109.9637,110.0822,109.9538,109.9736,9644.0
2023-03-02 10:50:00,111.39,111.66,111.39,111.65,9976.0,110.0131,110.2797,110.0131,110.2699,9976.0
2023-03-02 10:55:00,111.67,111.73,111.62,111.67,10370.0,110.2896,110.3489,110.2402,110.2896,10370.0
2023-03-02 11:00:00,111.7,111.81,111.69,111.77,5300.0,110.3192,110.4279,110.3094,110.3884,5300.0
2023-03-02 11:05:00,111.78,111.85,111.68,111.68,15856.0,110.3982,110.4674,110.2995,110.2995,15856.0
2023-03-02 11:10:00,111.68,111.71,111.57,111.61,14496.0,110.2995,110.3291,110.1908,110.2303,14496.0
2023-03-02 11:15:00,111.61,111.81,111.61,111.73,7642.0,110.2303,110.4279,110.2303,110.3489,7642.0
2023-03-02 11:20:00,111.75,111.77,111.5,111.5,20949.0,110.3686,110.3884,110.1217,110.1217,20949.0
2023-03-02 11:25:00,111.46,111.65,111.41,111.45,43110.0,110.0822,110.2699,110.0328,110.0723,43110.0
2023-03-02 11:30:00,111.45,111.53,111.41,111.51,12405.0,110.0723,110.1513,110.0328,110.1316,12405.0
2023-03-02 11:35:00,111.49,111.55,111.48,111.5,9077.0,110.1118,110.1711,110.102,110.1217,9077.0
2023-03-02 11:40:00,111.51,111.57,111.47,111.5,9556.0,110.1316,110.1908,110.0921,110.1217,9556.0
2023-03-02 11:45:00,111.5,111.56,111.45,111.55,6933.0,110.1217,110.181,110.0723,110.1711,6933.0
2023-03-02 11:50:00,111.54,111.73,111.52,111.73,9506.0,110.1612,110.3489,110.1415,110.3489,9506.0
2023-03-02 11:55:00,111.73,112.03,111.72,111.92,23166.0,110.3489,110.6452,110.339,110.5365,23166.0
2023-03-02 12:00:00,111.92,111.92,111.84,111.88,5078.0,110.5365,110.5365,110.4575,110.497,5078.0
2023-03-02 12:05:00,111.86,111.92,111.84,111.89,6261.0,110.4773,110.5365,110.4575,110.5069,6261.0
2023-03-02 12:10:00,111.88,111.97,111.88,111.94,5370.0,110.497,110.5859,110.497,110.5563,5370.0
2023-03-02 12:15:00,111.92,111.97,111.89,111.94,8385.0,110.5365,110.5859,110.5069,110.5563,8385.0
2023-03-02 12:20:00,111.94,112.12,111.94,112.12,12461.0,110.5563,110.734,110.5563,110.734,12461.0
2023-03-02 12:25:00,112.12,112.16,112.03,112.06,6682.0,110.734,110.7735,110.6452,110.6748,6682.0
2023-03-02 12:30:00,112.05,112.15,112.04,112.07,6768.0,110.6649,110.7637,110.655,110.6847,6768.0
2023-03-02 12:35:00,112.08,112.12,111.99,112.11,10008.0,110.6945,110.734,110.6056,110.7242,10008.0
2023-03-02 12:40:00,112.1,112.28,112.1,112.27,25680.0,110.7143,110.8921,110.7143,110.8822,25680.0
2023-03-02 12:45:00,112.28,112.28,112.13,112.13,9887.0,110.8921,110.8921,110.7439,110.7439,9887.0
2023-03-02 12:50:00,112.13,112.31,112.13,112.28,21822.0,110.7439,110.9217,110.7439,110.8921,21822.0
2023-03-02 12:55:00,112.27,112.38,112.22,112.38,21951.0,110.8822,110.9908,110.8328,110.9908,21951.0
2023-03-02 13:00:00,112.36,112.44,112.22,112.23,6502.0,110.9711,111.0501,110.8328,110.8427,6502.0
2023-03-02 13:05:00,112.21,112.23,112.17,112.21,7581.0,110.8229,110.8427,110.7834,110.8229,7581.0
2023-03-02 13:10:00,112.22,112.37,112.22,112.32,16612.0,110.8328,110.981,110.8328,110.9316,16612.0
2023-03-02 13:15:00,112.32,112.41,112.29,112.4,22353.0,110.9316,111.0205,110.9019,111.0106,22353.0
2023-03-02 13:20:00,112.4,112.4,112.26,112.26,7716.0,111.0106,111.0106,110.8723,110.8723,7716.0
2023-03-02 13:25:00,112.25,112.33,112.2,112.27,12444.0,110.8624,110.9414,110.8131,110.8822,12444.0
2023-03-02 13:30:00,112.26,112.41,112.25,112.4,14909.0,110.8723,111.0205,110.8624,111.0106,14909.0
2023-03-02 13:35:00,112.41,112.59,112.38,112.38,17137.0,111.0205,111.1982,110.9908,110.9908,17137.0
2023-03-02 13:40:00,112.41,112.51,112.4,112.46,5851.0,111.0205,111.1192,111.0106,111.0698,5851.0
2023-03-02 13:45:00,112.47,112.51,112.42,112.44,9213.0,111.0797,111.1192,111.0303,111.0501,9213.0
2023-03-02 13:50:00,112.45,112.52,112.44,112.45,8699.0,111.06,111.1291,111.0501,111.06,8699.0
2023-03-02 13:55:00,112.45,112.51,112.43,112.48,8319.0,111.06,111.1192,111.0402,111.0896,8319.0
2023-03-02 14:00:00,112.5,112.62,112.47,112.58,16479.0,111.1093,111.2279,111.0797,111.1884,16479.0
2023-03-02 14:05:00,112.62,112.62,112.52,112.62,6310.0,111.2279,111.2279,111.1291,111.2279,6310.0
2023-03-02 14:10:00,112.62,112.66,112.46,112.46,7291.0,111.2279,111.2674,111.0698,111.0698,7291.0
2023-03-02 14:15:00,112.45,112.48,112.37,112.45,13012.0,111.06,111.0896,110.981,111.06,13012.0
2023-03-02 14:20:00,112.44,112.51,112.38,112.45,10793.0,111.0501,111.1192,110.9908,111.06,10793.0
2023-03-02 14:25:00,112.46,112.63,112.43,112.53,19846.0,111.0698,111.2377,111.0402,111.139,19846.0
2023-03-02 14:30:00,112.55,112.59,112.4,112.4,5145.0,111.1587,111.1982,111.0106,111.0106,5145.0
2023-03-02 14:35:00,112.4,112.4,112.32,112.35,4225.0,111.0106,111.0106,110.9316,110.9612,4225.0
2023-03-02 14:40:00,112.34,112.35,112.29,112.29,3928.0,110.9513,110.9612,110.9019,110.9019,3928.0
2023-03-02 14:45:00,112.27,112.33,112.23,112.25,6727.0,110.8822,110.9414,110.8427,110.8624,6727.0
2023-03-02 14:50:00,112.27,112.35,112.24,112.33,7712.0,110.8822,110.9612,110.8526,110.9414,7712.0
2023-03-02 14:55:00,112.32,112.52,112.31,112.49,10797.0,110.9316,111.1291,110.9217,111.0995,10797.0
2023-03-02 15:00:00,112.48,112.56,112.38,112.43,7612.0,111.0896,111.1686,110.9908,111.0402,7612.0
2023-03-02 15:05:00,112.42,112.42,112.35,112.4,4572.0,111.0303,111.0303,110.9612,111.0106,4572.0
2023-03-02 15:10:00,112.41,112.49,112.4,112.4,6787.0,111.0205,111.0995,111.0106,111.0106,6787.0
2023-03-02 15:15:00,112.42,112.48,112.37,112.38,12123.0,111.0303,111.0896,110.981,110.9908,12123.0
2023-03-02 15:20:00,112.37,112.43,112.35,112.35,10063.0,110.981,111.0402,110.9612,110.9612,10063.0
2023-03-02 15:25:00,112.35,112.36,112.22,112.25,17333.0,110.9612,110.9711,110.8328,110.8624,17333.0
2023-03-02 15:30:00,112.27,112.48,112.23,112.47,28420.0,110.8822,111.0896,110.8427,111.0797,28420.0
2023-03-02 15:35:00,112.47,112.59,112.4,112.5,18954.0,111.0797,111.1982,111.0106,111.1093,18954.0
2023-03-02 15:40:00,112.51,112.51,112.3,112.31,21539.0,111.1192,111.1192,110.9118,110.9217,21539.0
2023-03-02 15:45:00,112.31,112.44,112.26,112.32,48820.0,110.9217,111.0501,110.8723,110.9316,48820.0
2023-03-02 15:50:00,112.34,112.34,112.1,112.12,27823.0,110.9513,110.9513,110.7143,110.734,27823.0
2023-03-02 15:55:00,112.11,112.3,112.11,112.3,82025.0,110.7242,110.9118,110.7242,110.9118,82025.0
2023-03-03 09:30:00,112.77,113.04,112.36,112.86,32403.0,111.376,111.6427,110.9711,111.4649,32403.0
2023-03-03 09:35:00,112.94,113.04,112.79,112.9,7531.0,111.5439,111.6427,111.3958,111.5044,7531.0
2023-03-03 09:40:00,112.91,113.04,112.45,112.45,7386.0,111.5143,111.6427,111.06,111.06,7386.0
2023-03-03 09:45:00,112.5,112.63,112.37,112.45,10539.0,111.1093,111.2377,110.981,111.06,10539.0
2023-03-03 09:50:00,112.5,112.54,112.36,112.47,9424.0,111.1093,111.1488,110.9711,111.0797,9424.0
2023-03-03 09:55:00,112.51,112.67,112.41,112.43,6348.0,111.1192,111.2772,111.0205,111.0402,6348.0
2023-03-03 10:00:00,112.49,112.55,112.19,112.2,10987.0,111.0995,111.1587,110.8032,110.8131,10987.0
2023-03-03 10:05:00,112.2,112.29,112.16,112.26,12753.0,110.8131,110.9019,110.7735,110.8723,12753.0
2023-03-03 10:10:00,112.27,112.34,112.05,112.24,13060.0,110.8822,110.9513,110.6649,110.8526,13060.0
2023-03-03 10:15:00,112.27,112.32,112.18,112.23,13134.0,110.8822,110.9316,110.7933,110.8427,13134.0
2023-03-03 10:20:00,112.26,112.69,112.26,112.69,16111.0,110.8723,111.297,110.8723,111.297,16111.0
2023-03-03 10:25:00,112.69,112.69,112.29,112.43,7355.0,111.297,111.297,110.9019,111.0402,7355.0
2023-03-03 10:30:00,112.42,112.45,112.31,112.31,7746.0,111.0303,111.06,110.9217,110.9217,7746.0
2023-03-03 10:35:00,112.3,112.37,112.27,112.27,5800.0,110.9118,110.981,110.8822,110.8822,5800.0
2023-03-03 10:40:00,112.27,112.48,112.26,112.4,9099.0,110.8822,111.0896,110.8723,111.0106,9099.0
2023-03-03 10:45:00,112.37,112.47,112.35,112.39,7115.0,110.981,111.0797,110.9612,111.0007,7115.0
2023-03-03 10:50:00,112.36,112.4,112.31,112.39,8468.0,110.9711,111.0106,110.9217,111.0007,8468.0
2023-03-03 10:55:00,112.4,112.51,112.36,112.44,8116.0,111.0106,111.1192,110.9711,111.0501,8116.0
2023-03-03 11:00:00,112.44,112.53,112.43,112.48,8697.0,111.0501,111.139,111.0402,111.0896,8697.0
2023-03-03 11:05:00,112.49,112.5,112.4,112.48,6081.0,111.0995,111.1093,111.0106,111.0896,6081.0
2023-03-03 11:10:00,112.43,112.53,112.35,112.52,3279.0,111.0402,111.139,110.9612,111.1291,3279.0
2023-03-03 11:15:00,112.52,112.72,112.52,112.61,15230.0,111.1291,111.3266,111.1291,111.218,15230.0
2023-03-03 11:20:00,112.61,112.65,112.53,112.55,5097.0,111.218,111.2575,111.139,111.1587,5097.0
2023-03-03 11:25:00,112.55,112.64,112.52,112.64,6622.0,111.1587,111.2476,111.1291,111.2476,6622.0
2023-03-03 11:30:00,112.65,112.77,112.62,112.62,8966.0,111.2575,111.376,111.2279,111.2279,8966.0
2023-03-03 11:35:00,112.62,112.75,112.58,112.66,5475.0,111.2279,111.3563,111.1884,111.2674,5475.0
2023-03-03 11:40:00,112.68,112.68,112.55,112.61,4400.0,111.2871,111.2871,111.1587,111.218,4400.0
2023-03-03 11:45:00,112.63,112.68,112.61,112.61,4243.0,111.2377,111.2871,111.218,111.218,4243.0
2023-03-03 11:50:00,112.58,112.74,112.56,112.73,6250.0,111.1884,111.3464,111.1686,111.3365,6250.0
2023-03-03 11:55:00,112.73,112.8,112.7,112.71,8197.0,111.3365,111.4056,111.3069,111.3167,8197.0
2023-03-03 12:00:00,112.72,112.72,112.66,112.69,3306.0,111.3266,111.3266,111.2674,111.297,3306.0
2023-03-03 12:05:00,112.69,112.83,112.67,112.78,7378.0,111.297,111.4353,111.2772,111.3859,7378.0
2023-03-03 12:10:00,112.8,112.89,112.79,112.89,5161.0,111.4056,111.4945,111.3958,111.4945,5161.0
2023-03-03 12:15:00,112.89,112.9,112.84,112.87,7178.0,111.4945,111.5044,111.4451,111.4748,7178.0
2023-03-03 12:20:00,112.86,112.88,112.81,112.84,4085.0,111.4649,111.4846,111.4155,111.4451,4085.0
2023-03-03 12:25:00,112.84,112.91,112.82,112.84,7237.0,111.4451,111.5143,111.4254,111.4451,7237.0
2023-03-03 12:30:00,112.87,112.91,112.83,112.88,2452.0,111.4748,111.5143,111.4353,111.4846,2452.0
2023-03-03 12:35:00,112.88,112.88,112.78,112.78,6715.0,111.4846,111.4846,111.3859,111.3859,6715.0
2023-03-03 12:40:00,112.79,112.82,112.77,112.77,4129.0,111.3958,111.4254,111.376,111.376,4129.0
2023-03-03 12:45:00,112.76,112.77,112.68,112.72,5564.0,111.3661,111.376,111.2871,111.3266,5564.0
2023-03-03 12:50:00,112.71,112.77,112.67,112.77,4434.0,111.3167,111.376,111.2772,111.376,4434.0
2023-03-03 12:55:00,112.78,112.91,112.76,112.91,4145.0,111.3859,111.5143,111.3661,111.5143,4145.0
2023-03-03 13:00:00,112.91,112.91,112.84,112.88,6154.0,111.5143,111.5143,111.4451,111.4846,6154.0
2023-03-03 13:05:00,112.9,112.94,112.88,112.93,3618.0,111.5044,111.5439,111.4846,111.534,3618.0
2023-03-03 13:10:00,112.92,112.93,112.86,112.87,6021.0,111.5242,111.534,111.4649,111.4748,6021.0
2023-03-03 13:15:00,112.88,112.91,112.79,112.85,11615.0,111.4846,111.5143,111.3958,111.455,11615.0
2023-03-03 13:20:00,112.85,112.87,112.81,112.85,2023.0,111.455,111.4748,111.4155,111.455,2023.0
2023-03-03 13:25:00,112.83,112.9,112.82,112.83,3387.0,111.4353,111.5044,111.4254,111.4353,3387.0
2023-03-03 13:30:00,112.83,112.89,112.82,112.87,3930.0,111.4353,111.4945,111.4254,111.4748,3930.0
2023-03-03 13:35:00,112.85,112.87,112.83,112.86,5662.0,111.455,111.4748,111.4353,111.4649,5662.0
2023-03-03 13:40:00,112.86,112.93,112.85,112.92,8042.0,111.4649,111.534,111.455,111.5242,8042.0
2023-03-03 13:45:00,112.92,113.01,112.91,113.01,8015.0,111.5242,111.613,111.5143,111.613,8015.0
2023-03-03 13:50:00,113.0,113.01,112.93,112.99,3500.0,111.6032,111.613,111.534,111.5933,3500.0
2023-03-03 13:55:00,113.0,113.04,112.99,113.02,8760.0,111.6032,111.6427,111.5933,111.6229,8760.0
2023-03-03 14:00:00,113.01,113.05,112.98,113.0,7665.0,111.613,111.6525,111.5834,111.6032,7665.0
2023-03-03 14:05:00,113.0,113.07,113.0,113.07,5640.0,111.6032,111.6723,111.6032,111.6723,5640.0
2023-03-03 14:10:00,113.07,113.15,113.06,113.13,6547.0,111.6723,111.7513,111.6624,111.7316,6547.0
2023-03-03 14:15:00,113.13,113.13,113.06,113.07,5448.0,111.7316,111.7316,111.6624,111.6723,5448.0
2023-03-03 14:20:00,113.06,113.14,113.06,113.1,4145.0,111.6624,111.7414,111.6624,111.7019,4145.0
2023-03-03 14:25:00,113.1,113.14,113.08,113.11,9397.0,111.7019,111.7414,111.6822,111.7118,9397.0
2023-03-03 14:30:00,113.12,113.14,113.08,113.1,10041.0,111.7217,111.7414,111.6822,111.7019,10041.0
2023-03-03 14:35:00,113.09,113.09,113.03,113.07,6755.0,111.692,111.692,111.6328,111.6723,6755.0
2023-03-03 14:40:00,113.06,113.06,112.95,112.95,9288.0,111.6624,111.6624,111.5538,111.5538,9288.0
2023-03-03 14:45:00,112.97,113.08,112.96,113.08,6755.0,111.5735,111.6822,111.5637,111.6822,6755.0
2023-03-03 14:50:00,113.09,113.09,113.03,113.03,7307.0,111.692,111.692,111.6328,111.6328,7307.0
2023-03-03 14:55:00,113.03,113.1,113.0,113.1,7234.0,111.6328,111.7019,111.6032,111.7019,7234.0
2023-03-03 15:00:00,113.12,113.14,113.1,113.14,5400.0,111.7217,111.7414,111.7019,111.7414,5400.0
2023-03-03 15:05:00,113.15,113.19,113.12,113.15,12067.0,111.7513,111.7908,111.7217,111.7513,12067.0
2023-03-03 15:10:00,113.13,113.14,113.02,113.08,10851.0,111.7316,111.7414,111.6229,111.6822,10851.0
2023-03-03 15:15:00,113.06,113.06,112.94,112.95,10564.0,111.6624,111.6624,111.5439,111.5538,10564.0
2023-03-03 15:20:00,112.96,113.04,112.96,112.98,10879.0,111.5637,111.6427,111.5637,111.5834,10879.0
2023-03-03 15:25:00,112.97,113.02,112.93,113.01,11459.0,111.5735,111.6229,111.534,111.613,11459.0
2023-03-03 15:30:00,113.01,113.03,112.98,113.02,13632.0,111.613,111.6328,111.5834,111.6229,13632.0
2023-03-03 15:35:00,113.02,113.02,112.96,112.99,16664.0,111.6229,111.6229,111.5637,111.5933,16664.0
2023-03-03 15:40:00,112.98,113.07,112.97,113.07,14376.0,111.5834,111.6723,111.5735,111.6723,14376.0
2023-03-03 15:45:00,113.07,113.13,112.94,113.01,43794.0,111.6723,111.7316,111.5439,111.613,43794.0
2023-03-03 15:50:00,113.02,113.08,112.94,113.05,53574.0,111.6229,111.6822,111.5439,111.6525,53574.0
2023-03-03 15:55:00,113.06,113.2,113.03,113.16,99570.0,111.6624,111.8007,111.6328,111.7612,99570.0
2023-03-06 09:30:00,112.99,113.39,112.66,113.18,51196.0,111.5933,111.9883,111.2674,111.7809,51196.0
2023-03-06 09:35:00,113.18,113.67,113.13,113.67,14872.0,111.7809,112.2649,111.7316,112.2649,14872.0
2023-03-06 09:40:00,113.71,114.22,113.7,114.04,30204.0,112.3044,112.8081,112.2945,112.6303,30204.0
2023-03-06 09:45:00,114.05,114.09,113.34,113.54,24249.0,112.6402,112.6797,111.939,112.1365,24249.0
2023-03-06 09:50:00,113.57,113.72,113.47,113.55,11852.0,112.1661,112.3143,112.0674,112.1464,11852.0
2023-03-06 09:55:00,113.56,113.7,113.47,113.5,10818.0,112.1562,112.2945,112.0674,112.097,10818.0
2023-03-06 10:00:00,113.54,113.62,113.42,113.5,14989.0,112.1365,112.2155,112.018,112.097,14989.0
2023-03-06 10:05:00,113.47,113.79,113.31,113.78,12695.0,112.0674,112.3834,111.9093,112.3735,12695.0
2023-03-06 10:10:00,113.76,113.8,113.66,113.8,10961.0,112.3538,112.3933,112.255,112.3933,10961.0
2023-03-06 10:15:00,113.8,113.91,113.74,113.91,12087.0,112.3933,112.5019,112.334,112.5019,12087.0
2023-03-06 10:20:00,113.91,113.95,113.83,113.93,12768.0,112.5019,112.5414,112.4229,112.5217,12768.0
2023-03-06 10:25:00,113.95,114.01,113.78,113.89,12592.0,112.5414,112.6007,112.3735,112.4822,12592.0
2023-03-06 10:30:00,113.89,114.08,113.84,113.94,22056.0,112.4822,112.6698,112.4328,112.5315,22056.0
2023-03-06 10:35:00,113.92,114.1,113.88,113.98,7029.0,112.5118,112.6896,112.4723,112.571,7029.0
2023-03-06 10:40:00,113.98,114.15,113.91,114.12,12918.0,112.571,112.7389,112.5019,112.7093,12918.0
2023-03-06 10:45:00,114.15,114.23,114.09,114.23,8748.0,112.7389,112.818,112.6797,112.818,8748.0
2023-03-06 10:50:00,114.23,114.39,114.21,114.38,10560.0,112.818,112.976,112.7982,112.9661,10560.0
2023-03-06 10:55:00,114.37,114.39,114.13,114.13,15986.0,112.9562,112.976,112.7192,112.7192,15986.0
2023-03-06 11:00:00,114.09,114.09,113.9,113.93,14271.0,112.6797,112.6797,112.492,112.5217,14271.0
2023-03-06 11:05:00,113.95,114.0,113.85,113.92,10594.0,112.5414,112.5908,112.4427,112.5118,10594.0
2023-03-06 11:10:00,113.91,113.96,113.85,113.92,7264.0,112.5019,112.5513,112.4427,112.5118,7264.0
2023-03-06 11:15:00,113.93,114.0,113.85,113.97,11974.0,112.5217,112.5908,112.4427,112.5612,11974.0
2023-03-06 11:20:00,113.98,113.98,113.74,113.76,14254.0,112.571,112.571,112.334,112.3538,14254.0
2023-03-06 11:25:00,113.76,113.84,113.61,113.76,21348.0,112.3538,112.4328,112.2056,112.3538,21348.0
2023-03-06 11:30:00,113.77,113.93,113.77,113.89,21637.0,112.3636,112.5217,112.3636,112.4822,21637.0
2023-03-06 11:35:00,113.94,114.02,113.93,113.99,11052.0,112.5315,112.6106,112.5217,112.5809,11052.0
2023-03-06 11:40:00,114.01,114.03,113.89,113.9,22849.0,112.6007,112.6204,112.4822,112.492,22849.0
2023-03-06 11:45:00,113.9,114.1,113.9,114.09,17211.0,112.492,112.6896,112.492,112.6797,17211.0
2023-03-06 11:50:00,114.08,114.26,114.07,114.25,10992.0,112.6698,112.8476,112.6599,112.8377,10992.0
2023-03-06 11:55:00,114.25,114.35,114.2,114.35,8680.0,112.8377,112.9365,112.7883,112.9365,8680.0
2023-03-06 12:00:00,114.38,114.38,114.1,114.12,9588.0,112.9661,112.9661,112.6896,112.7093,9588.0
2023-03-06 12:05:00,114.12,114.16,113.98,114.13,4866.0,112.7093,112.7488,112.571,112.7192,4866.0
2023-03-06 12:10:00,114.13,114.2,114.01,114.07,5077.0,112.7192,112.7883,112.6007,112.6599,5077.0
2023-03-06 12:15:00,114.06,114.09,114.03,114.03,7109.0,112.6501,112.6797,112.6204,112.6204,7109.0
2023-03-06 12:20:00,114.05,114.05,113.94,114.01,8676.0,112.6402,112.6402,112.5315,112.6007,8676.0
2023-03-06 12:25:00,113.99,114.05,113.99,114.02,5240.0,112.5809,112.6402,112.5809,112.6106,5240.0
2023-03-06 12:30:00,114.02,114.02,113.9,113.94,6202.0,112.6106,112.6106,112.492,112.5315,6202.0
2023-03-06 12:35:00,113.94,114.03,113.91,113.97,4149.0,112.5315,112.6204,112.5019,112.5612,4149.0
2023-03-06 12:40:00,113.97,114.03,113.91,113.97,7853.0,112.5612,112.6204,112.5019,112.5612,7853.0
2023-03-06 12:45:00,113.95,113.95,113.78,113.82,12527.0,112.5414,112.5414,112.3735,112.413,12527.0
2023-03-06 12:50:00,113.82,113.84,113.74,113.8,7634.0,112.413,112.4328,112.334,112.3933,7634.0
2023-03-06 12:55:00,113.77,113.81,113.71,113.81,8996.0,112.3636,112.4031,112.3044,112.4031,8996.0
2023-03-06 13:00:00,113.79,113.93,113.74,113.84,8694.0,112.3834,112.5217,112.334,112.4328,8694.0
2023-03-06 13:05:00,113.87,114.02,113.86,113.94,4744.0,112.4624,112.6106,112.4525,112.5315,4744.0
2023-03-06 13:10:00,113.93,114.04,113.92,114.02,7403.0,112.5217,112.6303,112.5118,112.6106,7403.0
2023-03-06 13:15:00,113.99,114.0,113.89,113.97,6287.0,112.5809,112.5908,112.4822,112.5612,6287.0
2023-03-06 13:20:00,113.98,114.04,113.94,113.98,4895.0,112.571,112.6303,112.5315,112.571,4895.0
2023-03-06 13:25:00,113.96,114.03,113.9,113.94,14835.0,112.5513,112.6204,112.492,112.5315,14835.0
2023-03-06 13:30:00,113.95,113.98,113.93,113.95,6000.0,112.5414,112.571,112.5217,112.5414,6000.0
2023-03-06 13:35:00,113.96,114.01,113.83,113.83,9197.0,112.5513,112.6007,112.4229,112.4229,9197.0
2023-03-06 13:40:00,113.83,113.91,113.81,113.83,7659.0,112.4229,112.5019,112.4031,112.4229,7659.0
2023-03-06 13:45:00,113.8,113.83,113.57,113.62,13644.0,112.3933,112.4229,112.1661,112.2155,13644.0
2023-03-06 13:50:00,113.6,113.69,113.44,113.67,14532.0,112.1957,112.2846,112.0377,112.2649,14532.0
2023-03-06 13:55:00,113.65,113.67,113.5,113.55,10446.0,112.2451,112.2649,112.097,112.1464,10446.0
2023-03-06 14:00:00,113.55,113.55,113.38,113.46,8758.0,112.1464,112.1464,111.9785,112.0575,8758.0
2023-03-06 14:05:00,113.45,113.5,113.41,113.49,3943.0,112.0476,112.097,112.0081,112.0871,3943.0
2023-03-06 14:10:00,113.48,113.5,113.42,113.44,7624.0,112.0772,112.097,112.018,112.0377,7624.0
2023-03-06 14:15:00,113.46,113.46,113.31,113.33,7998.0,112.0575,112.0575,111.9093,111.9291,7998.0
2023-03-06 14:20:00,113.31,113.36,113.27,113.34,8171.0,111.9093,111.9587,111.8698,111.939,8171.0
2023-03-06 14:25:00,113.33,113.36,113.25,113.25,9028.0,111.9291,111.9587,111.8501,111.8501,9028.0
2023-03-06 14:30:00,113.26,113.29,113.23,113.23,7454.0,111.8599,111.8896,111.8303,111.8303,7454.0
2023-03-06 14:35:00,113.24,113.26,113.15,113.2,8773.0,111.8402,111.8599,111.7513,111.8007,8773.0
2023-03-06 14:40:00,113.18,113.23,113.15,113.23,9346.0,111.7809,111.8303,111.7513,111.8303,9346.0
2023-03-06 14:45:00,113.21,113.22,113.04,113.07,15598.0,111.8106,111.8204,111.6427,111.6723,15598.0
2023-03-06 14:50:00,113.06,113.15,113.04,113.15,8634.0,111.6624,111.7513,111.6427,111.7513,8634.0
2023-03-06 14:55:00,113.15,113.2,113.11,113.16,10490.0,111.7513,111.8007,111.7118,111.7612,10490.0
2023-03-06 15:00:00,113.15,113.23,113.08,113.09,8606.0,111.7513,111.8303,111.6822,111.692,8606.0
2023-03-06 15:05:00,113.09,113.09,112.96,113.0,16232.0,111.692,111.692,111.5637,111.6032,16232.0
2023-03-06 15:10:00,113.01,113.17,112.99,113.02,12252.0,111.613,111.7711,111.5933,111.6229,12252.0
2023-03-06 15:15:00,113.02,113.02,112.86,112.92,15206.0,111.6229,111.6229,111.4649,111.5242,15206.0
2023-03-06 15:20:00,112.93,113.08,112.92,113.06,13226.0,111.534,111.6822,111.5242,111.6624,13226.0
2023-03-06 15:25:00,113.05,113.15,113.04,113.06,10173.0,111.6525,111.7513,111.6427,111.6624,10173.0
2023-03-06 15:30:00,113.06,113.08,112.95,112.98,10971.0,111.6624,111.6822,111.5538,111.5834,10971.0
2023-03-06 15:35:00,112.98,113.04,112.91,112.99,16143.0,111.5834,111.6427,111.5143,111.5933,16143.0
2023-03-06 15:40:00,112.99,113.04,112.9,113.03,16314.0,111.5933,111.6427,111.5044,111.6328,16314.0
2023-03-06 15:45:00,113.03,113.11,113.02,113.09,16931.0,111.6328,111.7118,111.6229,111.692,16931.0
2023-03-06 15:50:00,113.09,113.13,112.96,113.13,38644.0,111.692,111.7316,111.5637,111.7316,38644.0
2023-03-06 15:55:00,113.15,113.24,113.13,113.2,81830.0,111.7513,111.8402,111.7316,111.8007,81830.0
2023-03-07 09:30:00,113.19,113.49,113.18,113.19,23777.0,111.7908,112.0871,111.7809,111.7908,23777.0
2023-03-07 09:35:00,113.16,113.56,113.16,113.52,17687.0,111.7612,112.1562,111.7612,112.1167,17687.0
2023-03-07 09:40:00,113.49,113.63,113.39,113.39,14723.0,112.0871,112.2254,111.9883,111.9883,14723.0
2023-03-07 09:45:00,113.38,113.54,113.2,113.41,12770.0,111.9785,112.1365,111.8007,112.0081,12770.0
2023-03-07 09:50:00,113.4,113.51,113.09,113.09,8266.0,111.9982,112.1069,111.692,111.692,8266.0
2023-03-07 09:55:00,113.08,113.19,112.92,112.93,15613.0,111.6822,111.7908,111.5242,111.534,15613.0
2023-03-07 10:00:00,112.95,112.97,112.31,112.38,18087.0,111.5538,111.5735,110.9217,110.9908,18087.0
2023-03-07 10:05:00,112.34,112.47,111.97,112.12,28491.0,110.9513,111.0797,110.5859,110.734,28491.0
2023-03-07 10:10:00,112.13,112.17,111.97,112.03,19560.0,110.7439,110.7834,110.5859,110.6452,19560.0
2023-03-07 10:15:00,111.98,112.18,111.98,112.0,15661.0,110.5958,110.7933,110.5958,110.6155,15661.0
2023-03-07 10:20:00,112.0,112.3,111.99,112.14,16209.0,110.6155,110.9118,110.6056,110.7538,16209.0
2023-03-07 10:25:00,112.1,112.24,112.04,112.17,6306.0,110.7143,110.8526,110.655,110.7834,6306.0
2023-03-07 10:30:00,112.16,112.36,112.07,112.31,24643.0,110.7735,110.9711,110.6847,110.9217,24643.0
2023-03-07 10:35:00,112.33,112.37,112.2,112.34,9134.0,110.9414,110.981,110.8131,110.9513,9134.0
2023-03-07 10:40:00,112.27,112.34,112.04,112.04,7060.0,110.8822,110.9513,110.655,110.655,7060.0
2023-03-07 10:45:00,112.0,112.25,111.98,112.1,6886.0,110.6155,110.8624,110.5958,110.7143,6886.0
2023-03-07 10:50:00,112.06,112.16,111.98,112.15,14029.0,110.6748,110.7735,110.5958,110.7637,14029.0
2023-03-07 10:55:00,112.14,112.17,111.77,111.79,52373.0,110.7538,110.7834,110.3884,110.4081,52373.0
2023-03-07 11:00:00,111.8,112.0,111.72,111.88,40936.0,110.418,110.6155,110.339,110.497,40936.0
2023-03-07 11:05:00,111.89,111.98,111.87,111.91,19888.0,110.5069,110.5958,110.4871,110.5266,19888.0
2023-03-07 11:10:00,111.94,112.04,111.79,111.8,12273.0,110.5563,110.655,110.4081,110.418,12273.0
2023-03-07 11:15:00,111.75,112.08,111.75,112.06,20672.0,110.3686,110.6945,110.3686,110.6748,20672.0
2023-03-07 11:20:00,112.06,112.11,111.97,112.01,15697.0,110.6748,110.7242,110.5859,110.6254,15697.0
2023-03-07 11:25:00,112.01,112.11,111.7,111.72,22638.0,110.6254,110.7242,110.3192,110.339,22638.0
2023-03-07 11:30:00,111.69,112.04,111.65,111.97,24214.0,110.3094,110.655,110.2699,110.5859,24214.0
2023-03-07 11:35:00,111.92,112.05,111.92,111.98,13326.0,110.5365,110.6649,110.5365,110.5958,13326.0
2023-03-07 11:40:00,112.01,112.1,111.84,112.07,6682.0,110.6254,110.7143,110.4575,110.6847,6682.0
2023-03-07 11:45:00,112.1,112.12,111.99,112.07,4959.0,110.7143,110.734,110.6056,110.6847,4959.0
2023-03-07 11:50:00,112.09,112.1,111.95,111.95,3712.0,110.7044,110.7143,110.5661,110.5661,3712.0
2023-03-07 11:55:00,111.93,111.94,111.85,111.9,3721.0,110.5464,110.5563,110.4674,110.5168,3721.0
2023-03-07 12:00:00,111.95,111.97,111.87,111.87,4263.0,110.5661,110.5859,110.4871,110.4871,4263.0
2023-03-07 12:05:00,111.87,111.95,111.86,111.94,4440.0,110.4871,110.5661,110.4773,110.5563,4440.0
2023-03-07 12:10:00,111.97,112.04,111.94,111.98,4037.0,110.5859,110.655,110.5563,110.5958,4037.0
2023-03-07 12:15:00,111.95,112.09,111.95,112.08,6459.0,110.5661,110.7044,110.5661,110.6945,6459.0
2023-03-07 12:20:00,112.09,112.22,111.98,112.03,12669.0,110.7044,110.8328,110.5958,110.6452,12669.0
2023-03-07 12:25:00,112.05,112.12,111.99,112.1,15886.0,110.6649,110.734,110.6056,110.7143,15886.0
2023-03-07 12:30:00,112.11,112.19,112.06,112.13,14349.0,110.7242,110.8032,110.6748,110.7439,14349.0
2023-03-07 12:35:00,112.13,112.16,112.02,112.1,8242.0,110.7439,110.7735,110.6353,110.7143,8242.0
2023-03-07 12:40:00,112.1,112.1,111.9,111.96,7812.0,110.7143,110.7143,110.5168,110.576,7812.0
2023-03-07 12:45:00,111.97,112.06,111.94,112.02,6684.0,110.5859,110.6748,110.5563,110.6353,6684.0
2023-03-07 12:50:00,112.02,112.07,111.89,111.89,7143.0,110.6353,110.6847,110.5069,110.5069,7143.0
2023-03-07 12:55:00,111.9,112.0,111.87,111.98,18292.0,110.5168,110.6155,110.4871,110.5958,18292.0
2023-03-07 13:00:00,112.0,112.04,111.98,112.0,7310.0,110.6155,110.655,110.5958,110.6155,7310.0
2023-03-07 13:05:00,111.97,111.99,111.93,111.99,9444.0,110.5859,110.6056,110.5464,110.6056,9444.0
2023-03-07 13:10:00,111.97,112.03,111.97,112.02,10051.0,110.5859,110.6452,110.5859,110.6353,10051.0
2023-03-07 13:15:00,112.03,112.04,111.92,112.02,11831.0,110.6452,110.655,110.5365,110.6353,11831.0
2023-03-07 13:20:00,112.0,112.05,111.99,112.01,8719.0,110.6155,110.6649,110.6056,110.6254,8719.0
2023-03-07 13:25:00,111.99,112.05,111.98,112.03,11363.0,110.6056,110.6649,110.5958,110.6452,11363.0
2023-03-07 13:30:00,112.01,112.05,111.98,112.02,9080.0,110.6254,110.6649,110.5958,110.6353,9080.0
2023-03-07 13:35:00,112.03,112.1,111.96,111.96,9028.0,110.6452,110.7143,110.576,110.576,9028.0
2023-03-07 13:40:00,111.98,111.99,111.79,111.79,6122.0,110.5958,110.6056,110.4081,110.4081,6122.0
2023-03-07 13:45:00,111.78,111.78,111.63,111.65,6300.0,110.3982,110.3982,110.2501,110.2699,6300.0
2023-03-07 13:50:00,111.65,111.77,111.62,111.76,6982.0,110.2699,110.3884,110.2402,110.3785,6982.0
2023-03-07 13:55:00,111.77,111.97,111.76,111.85,16332.0,110.3884,110.5859,110.3785,110.4674,16332.0
2023-03-07 14:00:00,111.84,111.92,111.83,111.88,6733.0,110.4575,110.5365,110.4476,110.497,6733.0
2023-03-07 14:05:00,111.89,111.95,111.86,111.91,2874.0,110.5069,110.5661,110.4773,110.5266,2874.0
2023-03-07 14:10:00,111.93,112.0,111.92,111.98,3348.0,110.5464,110.6155,110.5365,110.5958,3348.0
2023-03-07 14:15:00,111.97,112.03,111.91,112.0,6277.0,110.5859,110.6452,110.5266,110.6155,6277.0
2023-03-07 14:20:00,112.01,112.01,111.9,111.93,4611.0,110.6254,110.6254,110.5168,110.5464,4611.0
2023-03-07 14:25:00,111.95,111.96,111.87,111.92,7903.0,110.5661,110.576,110.4871,110.5365,7903.0
2023-03-07 14:30:00,111.92,111.96,111.83,111.95,13538.0,110.5365,110.576,110.4476,110.5661,13538.0
2023-03-07 14:35:00,111.94,112.03,111.94,111.95,12310.0,110.5563,110.6452,110.5563,110.5661,12310.0
2023-03-07 14:40:00,111.95,112.02,111.95,111.96,8615.0,110.5661,110.6353,110.5661,110.576,8615.0
2023-03-07 14:45:00,111.95,111.98,111.78,111.82,8075.0,110.5661,110.5958,110.3982,110.4377,8075.0
2023-03-07 14:50:00,111.79,111.79,111.71,111.73,11187.0,110.4081,110.4081,110.3291,110.3489,11187.0
2023-03-07 14:55:00,111.73,111.74,111.6,111.63,14037.0,110.3489,110.3587,110.2205,110.2501,14037.0
2023-03-07 15:00:00,111.64,111.81,111.63,111.81,14227.0,110.26,110.4279,110.2501,110.4279,14227.0
2023-03-07 15:05:00,111.81,111.95,111.8,111.89,14076.0,110.4279,110.5661,110.418,110.5069,14076.0
2023-03-07 15:10:00,111.9,111.96,111.88,111.91,9550.0,110.5168,110.576,110.497,110.5266,9550.0
2023-03-07 15:15:00,111.91,112.02,111.9,112.0,9604.0,110.5266,110.6353,110.5168,110.6155,9604.0
2023-03-07 15:20:00,111.99,112.09,111.96,111.98,15113.0,110.6056,110.7044,110.576,110.5958,15113.0
2023-03-07 15:25:00,111.98,112.01,111.87,111.94,15053.0,110.5958,110.6254,110.4871,110.5563,15053.0
2023-03-07 15:30:00,111.95,112.07,111.88,112.07,21373.0,110.5661,110.6847,110.497,110.6847,21373.0
2023-03-07 15:35:00,112.07,112.07,111.98,112.02,22622.0,110.6847,110.6847,110.5958,110.6353,22622.0
2023-03-07 15:40:00,112.0,112.1,111.95,111.95,14164.0,110.6155,110.7143,110.5661,110.5661,14164.0
2023-03-07 15:45:00,111.95,111.98,111.9,111.97,15173.0,110.5661,110.5958,110.5168,110.5859,15173.0
2023-03-07 15:50:00,111.97,112.05,111.91,112.0,36116.0,110.5859,110.6649,110.5266,110.6155,36116.0
2023-03-07 15:55:00,112.0,112.16,112.0,112.14,90811.0,110.6155,110.7735,110.6155,110.7538,90811.0
2023-03-08 09:30:00,112.26,112.52,112.1,112.36,18875.0,110.8723,111.1291,110.7143,110.9711,18875.0
2023-03-08 09:35:00,112.3,112.33,111.88,112.02,16772.0,110.9118,110.9414,110.497,110.6353,16772.0
2023-03-08 09:40:00,112.07,112.15,111.98,112.15,8549.0,110.6847,110.7637,110.5958,110.7637,8549.0
2023-03-08 09:45:00,112.18,112.18,111.99,112.07,8054.0,110.7933,110.7933,110.6056,110.6847,8054.0
2023-03-08 09:50:00,112.08,112.16,112.06,112.11,5200.0,110.6945,110.7735,110.6748,110.7242,5200.0
2023-03-08 09:55:00,112.09,112.18,112.08,112.11,4013.0,110.7044,110.7933,110.6945,110.7242,4013.0
2023-03-08 10:00:00,112.08,112.14,111.91,112.14,16734.0,110.6945,110.7538,110.5266,110.7538,16734.0
2023-03-08 10:05:00,112.14,112.14,111.92,112.09,10621.0,110.7538,110.7538,110.5365,110.7044,10621.0
2023-03-08 10:10:00,112.06,112.18,111.99,112.02,5831.0,110.6748,110.7933,110.6056,110.6353,5831.0
2023-03-08 10:15:00,111.98,112.1,111.97,111.99,8416.0,110.5958,110.7143,110.5859,110.6056,8416.0
2023-03-08 10:20:00,112.0,112.18,111.86,112.16,8143.0,110.6155,110.7933,110.4773,110.7735,8143.0
2023-03-08 10:25:00,112.12,112.12,112.0,112.04,5058.0,110.734,110.734,110.6155,110.655,5058.0
2023-03-08 10:30:00,112.07,112.26,111.99,112.16,9790.0,110.6847,110.8723,110.6056,110.7735,9790.0
2023-03-08 10:35:00,112.15,112.47,112.09,112.09,20368.0,110.7637,111.0797,110.7044,110.7044,20368.0
2023-03-08 10:40:00,112.17,112.22,112.11,112.22,4384.0,110.7834,110.8328,110.7242,110.8328,4384.0
2023-03-08 10:45:00,112.22,112.22,112.04,112.08,5767.0,110.8328,110.8328,110.655,110.6945,5767.0
2023-03-08 10:50:00,112.07,112.13,111.93,112.13,10679.0,110.6847,110.7439,110.5464,110.7439,10679.0
2023-03-08 10:55:00,112.13,112.15,111.97,112.02,6992.0,110.7439,110.7637,110.5859,110.6353,6992.0
2023-03-08 11:00:00,112.03,112.26,112.03,112.22,6028.0,110.6452,110.8723,110.6452,110.8328,6028.0
2023-03-08 11:05:00,112.23,112.33,112.19,112.28,14078.0,110.8427,110.9414,110.8032,110.8921,14078.0
2023-03-08 11:10:00,112.3,112.31,112.19,112.19,4200.0,110.9118,110.9217,110.8032,110.8032,4200.0
2023-03-08 11:15:00,112.2,112.21,112.03,112.06,6233.0,110.8131,110.8229,110.6452,110.6748,6233.0
2023-03-08 11:20:00,112.06,112.25,112.04,112.24,6851.0,110.6748,110.8624,110.655,110.8526,6851.0
2023-03-08 11:25:00,112.24,112.26,112.0,112.13,11100.0,110.8526,110.8723,110.6155,110.7439,11100.0
2023-03-08 11:30:00,112.13,112.14,111.93,112.05,7071.0,110.7439,110.7538,110.5464,110.6649,7071.0
2023-03-08 11:35:00,112.06,112.07,111.92,112.0,10740.0,110.6748,110.6847,110.5365,110.6155,10740.0
2023-03-08 11:40:00,111.99,112.04,111.97,112.01,3628.0,110.6056,110.655,110.5859,110.6254,3628.0
2023-03-08 11:45:00,112.01,112.37,112.01,112.37,6088.0,110.6254,110.981,110.6254,110.981,6088.0
2023-03-08 11:50:00,112.34,112.39,112.26,112.26,4899.0,110.9513,111.0007,110.8723,110.8723,4899.0
2023-03-08 11:55:00,112.27,112.29,112.21,112.28,7230.0,110.8822,110.9019,110.8229,110.8921,7230.0
2023-03-08 12:00:00,112.28,112.38,112.25,112.38,2200.0,110.8921,110.9908,110.8624,110.9908,2200.0
2023-03-08 12:05:00,112.38,112.39,112.14,112.14,4522.0,110.9908,111.0007,110.7538,110.7538,4522.0
2023-03-08 12:10:00,112.14,112.15,112.03,112.03,3400.0,110.7538,110.7637,110.6452,110.6452,3400.0
2023-03-08 12:15:00,112.05,112.05,111.95,112.02,8704.0,110.6649,110.6649,110.5661,110.6353,8704.0
2023-03-08 12:20:00,112.02,112.05,111.98,112.03,4201.0,110.6353,110.6649,110.5958,110.6452,4201.0
2023-03-08 12:25:00,112.01,112.11,112.01,112.06,8544.0,110.6254,110.7242,110.6254,110.6748,8544.0
2023-03-08 12:30:00,112.03,112.09,111.99,112.02,7507.0,110.6452,110.7044,110.6056,110.6353,7507.0
2023-03-08 12:35:00,112.02,112.13,112.01,112.13,4378.0,110.6353,110.7439,110.6254,110.7439,4378.0
2023-03-08 12:40:00,112.15,112.25,112.15,112.25,2250.0,110.7637,110.8624,110.7637,110.8624,2250.0
2023-03-08 12:45:00,112.23,112.27,112.18,112.27,4432.0,110.8427,110.8822,110.7933,110.8822,4432.0
2023-03-08 12:50:00,112.27,112.29,112.23,112.26,3963.0,110.8822,110.9019,110.8427,110.8723,3963.0
2023-03-08 12:55:00,112.24,112.25,112.14,112.2,2908.0,110.8526,110.8624,110.7538,110.8131,2908.0
2023-03-08 13:00:00,112.19,112.21,112.08,112.14,4202.0,110.8032,110.8229,110.6945,110.7538,4202.0
2023-03-08 13:05:00,112.15,112.23,112.13,112.16,5328.0,110.7637,110.8427,110.7439,110.7735,5328.0
2023-03-08 13:10:00,112.16,112.17,112.11,112.13,2538.0,110.7735,110.7834,110.7242,110.7439,2538.0
2023-03-08 13:15:00,112.11,112.19,112.0,112.0,5025.0,110.7242,110.8032,110.6155,110.6155,5025.0
2023-03-08 13:20:00,112.01,112.03,111.99,112.01,7659.0,110.6254,110.6452,110.6056,110.6254,7659.0
2023-03-08 13:25:00,112.01,112.01,111.93,111.97,8873.0,110.6254,110.6254,110.5464,110.5859,8873.0
2023-03-08 13:30:00,111.96,111.97,111.8,111.89,5812.0,110.576,110.5859,110.418,110.5069,5812.0
2023-03-08 13:35:00,111.9,111.9,111.83,111.84,2330.0,110.5168,110.5168,110.4476,110.4575,2330.0
2023-03-08 13:40:00,111.83,111.88,111.79,111.88,2380.0,110.4476,110.497,110.4081,110.497,2380.0
2023-03-08 13:45:00,111.86,111.92,111.85,111.89,3500.0,110.4773,110.5365,110.4674,110.5069,3500.0
2023-03-08 13:50:00,111.89,112.05,111.87,112.04,3481.0,110.5069,110.6649,110.4871,110.655,3481.0
2023-03-08 13:55:00,112.08,112.08,112.01,112.07,5336.0,110.6945,110.6945,110.6254,110.6847,5336.0
2023-03-08 14:00:00,112.08,112.1,112.07,112.09,5703.0,110.6945,110.7143,110.6847,110.7044,5703.0
2023-03-08 14:05:00,112.09,112.09,112.0,112.08,8259.0,110.7044,110.7044,110.6155,110.6945,8259.0
2023-03-08 14:10:00,112.09,112.16,112.08,112.09,5396.0,110.7044,110.7735,110.6945,110.7044,5396.0
2023-03-08 14:15:00,112.09,112.14,112.04,112.04,3955.0,110.7044,110.7538,110.655,110.655,3955.0
2023-03-08 14:20:00,112.05,112.07,111.97,111.98,3935.0,110.6649,110.6847,110.5859,110.5958,3935.0
2023-03-08 14:25:00,111.99,112.03,111.97,111.98,3545.0,110.6056,110.6452,110.5859,110.5958,3545.0
2023-03-08 14:30:00,111.97,112.04,111.97,111.98,3783.0,110.5859,110.655,110.5859,110.5958,3783.0
2023-03-08 14:35:00,111.99,112.07,111.98,112.04,4006.0,110.6056,110.6847,110.5958,110.655,4006.0
2023-03-08 14:40:00,112.04,112.04,112.01,112.03,1864.0,110.655,110.655,110.6254,110.6452,1864.0
2023-03-08 14:45:00,112.04,112.08,112.01,112.01,4546.0,110.655,110.6945,110.6254,110.6254,4546.0
2023-03-08 14:50:00,112.0,112.03,111.96,112.02,5159.0,110.6155,110.6452,110.576,110.6353,5159.0
2023-03-08 14:55:00,112.01,112.03,111.96,111.98,3625.0,110.6254,110.6452,110.576,110.5958,3625.0
2023-03-08 15:00:00,111.99,112.0,111.94,111.95,2300.0,110.6056,110.6155,110.5563,110.5661,2300.0
2023-03-08 15:05:00,111.94,112.02,111.91,112.02,5730.0,110.5563,110.6353,110.5266,110.6353,5730.0
2023-03-08 15:10:00,112.01,112.06,111.99,112.04,3494.0,110.6254,110.6748,110.6056,110.655,3494.0
2023-03-08 15:15:00,112.03,112.03,111.96,111.96,3816.0,110.6452,110.6452,110.576,110.576,3816.0
2023-03-08 15:20:00,111.96,111.99,111.9,111.96,6213.0,110.576,110.6056,110.5168,110.576,6213.0
2023-03-08 15:25:00,111.95,111.98,111.95,111.98,7563.0,110.5661,110.5958,110.5661,110.5958,7563.0
2023-03-08 15:30:00,111.98,112.06,111.98,112.06,7749.0,110.5958,110.6748,110.5958,110.6748,7749.0
2023-03-08 15:35:00,112.04,112.19,112.04,112.13,12364.0,110.655,110.8032,110.655,110.7439,12364.0
2023-03-08 15:40:00,112.15,112.32,112.08,112.32,11358.0,110.7637,110.9316,110.6945,110.9316,11358.0
2023-03-08 15:45:00,112.32,112.42,112.3,112.39,10611.0,110.9316,111.0303,110.9118,111.0007,10611.0
2023-03-08 15:50:00,112.38,112.39,112.22,112.24,22589.0,110.9908,111.0007,110.8328,110.8526,22589.0
2023-03-08 15:55:00,112.26,112.31,112.14,112.29,70795.0,110.8723,110.9217,110.7538,110.9019,70795.0
2023-03-09 09:30:00,112.17,112.31,112.0,112.17,58757.0,110.7834,110.9217,110.6155,110.7834,58757.0
2023-03-09 09:35:00,112.12,112.3,112.06,112.21,12300.0,110.734,110.9118,110.6748,110.8229,12300.0
2023-03-09 09:40:00,112.22,112.42,112.2,112.2,6210.0,110.8328,111.0303,110.8131,110.8131,6210.0
2023-03-09 09:45:00,112.24,112.64,112.24,112.64,13481.0,110.8526,111.2476,110.8526,111.2476,13481.0
2023-03-09 09:50:00,112.66,112.79,112.42,112.53,6104.0,111.2674,111.3958,111.0303,111.139,6104.0
2023-03-09 09:55:00,112.39,112.53,112.32,112.36,9728.0,111.0007,111.139,110.9316,110.9711,9728.0
2023-03-09 10:00:00,112.41,112.44,112.19,112.29,25059.0,111.0205,111.0501,110.8032,110.9019,25059.0
2023-03-09 10:05:00,112.28,112.34,112.0,112.09,10472.0,110.8921,110.9513,110.6155,110.7044,10472.0
2023-03-09 10:10:00,112.14,112.14,111.88,111.88,54463.0,110.7538,110.7538,110.497,110.497,54463.0
2023-03-09 10:15:00,111.86,111.98,111.69,111.88,11225.0,110.4773,110.5958,110.3094,110.497,11225.0
2023-03-09 10:20:00,111.9,111.96,111.85,111.89,9371.0,110.5168,110.576,110.4674,110.5069,9371.0
2023-03-09 10:25:00,111.88,111.88,111.72,111.84,15131.0,110.497,110.497,110.339,110.4575,15131.0
2023-03-09 10:30:00,111.81,111.97,111.73,111.83,20183.0,110.4279,110.5859,110.3489,110.4476,20183.0
2023-03-09 10:35:00,111.83,112.18,111.82,112.14,9181.0,110.4476,110.7933,110.4377,110.7538,9181.0
2023-03-09 10:40:00,112.17,112.17,112.05,112.09,5041.0,110.7834,110.7834,110.6649,110.7044,5041.0
2023-03-09 10:45:00,112.09,112.17,111.96,111.97,12321.0,110.7044,110.7834,110.576,110.5859,12321.0
2023-03-09 10:50:00,111.98,112.0,111.85,111.89,6117.0,110.5958,110.6155,110.4674,110.5069,6117.0
2023-03-09 10:55:00,111.89,111.94,111.82,111.83,5866.0,110.5069,110.5563,110.4377,110.4476,5866.0
2023-03-09 11:00:00,111.87,111.88,111.74,111.84,5601.0,110.4871,110.497,110.3587,110.4575,5601.0
2023-03-09 11:05:00,111.89,111.91,111.8,111.8,2631.0,110.5069,110.5266,110.418,110.418,2631.0
2023-03-09 11:10:00,111.82,111.84,111.62,111.67,6479.0,110.4377,110.4575,110.2402,110.2896,6479.0
2023-03-09 11:15:00,111.69,112.05,111.69,112.02,9525.0,110.3094,110.6649,110.3094,110.6353,9525.0
2023-03-09 11:20:00,112.08,112.08,111.91,112.02,4721.0,110.6945,110.6945,110.5266,110.6353,4721.0
2023-03-09 11:25:00,111.98,112.02,111.86,111.87,7672.0,110.5958,110.6353,110.4773,110.4871,7672.0
2023-03-09 11:30:00,111.88,111.93,111.77,111.84,5229.0,110.497,110.5464,110.3884,110.4575,5229.0
2023-03-09 11:35:00,111.84,112.03,111.83,112.03,4812.0,110.4575,110.6452,110.4476,110.6452,4812.0
2023-03-09 11:40:00,112.02,112.09,111.98,112.04,4549.0,110.6353,110.7044,110.5958,110.655,4549.0
2023-03-09 11:45:00,112.08,112.11,112.01,112.11,4187.0,110.6945,110.7242,110.6254,110.7242,4187.0
2023-03-09 11:50:00,112.05,112.1,111.9,111.95,6501.0,110.6649,110.7143,110.5168,110.5661,6501.0
2023-03-09 11:55:00,111.92,111.93,111.81,111.9,7054.0,110.5365,110.5464,110.4279,110.5168,7054.0
2023-03-09 12:00:00,111.94,111.98,111.71,111.75,6239.0,110.5563,110.5958,110.3291,110.3686,6239.0
2023-03-09 12:05:00,111.74,111.81,111.69,111.77,11542.0,110.3587,110.4279,110.3094,110.3884,11542.0
2023-03-09 12:10:00,111.79,111.96,111.79,111.9,6536.0,110.4081,110.576,110.4081,110.5168,6536.0
2023-03-09 12:15:00,111.89,111.94,111.83,111.87,6865.0,110.5069,110.5563,110.4476,110.4871,6865.0
2023-03-09 12:20:00,111.86,111.87,111.77,111.85,5519.0,110.4773,110.4871,110.3884,110.4674,5519.0
2023-03-09 12:25:00,111.86,111.92,111.79,111.89,8480.0,110.4773,110.5365,110.4081,110.5069,8480.0
2023-03-09 12:30:00,111.88,111.97,111.77,111.79,4457.0,110.497,110.5859,110.3884,110.4081,4457.0
2023-03-09 12:35:00,111.77,111.78,111.6,111.65,4948.0,110.3884,110.3982,110.2205,110.2699,4948.0
2023-03-09 12:40:00,111.67,111.82,111.66,111.76,15793.0,110.2896,110.4377,110.2797,110.3785,15793.0
2023-03-09 12:45:00,111.75,111.88,111.68,111.7,35089.0,110.3686,110.497,110.2995,110.3192,35089.0
2023-03-09 12:50:00,111.67,111.73,111.6,111.6,7084.0,110.2896,110.3489,110.2205,110.2205,7084.0
2023-03-09 12:55:00,111.61,111.67,111.57,111.6,6861.0,110.2303,110.2896,110.1908,110.2205,6861.0
2023-03-09 13:00:00,111.59,111.63,111.52,111.53,5819.0,110.2106,110.2501,110.1415,110.1513,5819.0
2023-03-09 13:05:00,111.51,111.59,111.49,111.58,50583.0,110.1316,110.2106,110.1118,110.2007,50583.0
2023-03-09 13:10:00,111.59,111.66,111.5,111.64,7385.0,110.2106,110.2797,110.1217,110.26,7385.0
2023-03-09 13:15:00,111.64,111.64,111.45,111.45,3244.0,110.26,110.26,110.0723,110.0723,3244.0
2023-03-09 13:20:00,111.46,111.53,111.41,111.42,6441.0,110.0822,110.1513,110.0328,110.0427,6441.0
2023-03-09 13:25:00,111.44,111.46,111.3,111.4,9835.0,110.0624,110.0822,109.9242,110.0229,9835.0
2023-03-09 13:30:00,111.34,111.43,111.33,111.33,7896.0,109.9637,110.0526,109.9538,109.9538,7896.0
2023-03-09 13:35:00,111.33,111.41,111.25,111.25,7980.0,109.9538,110.0328,109.8748,109.8748,7980.0
2023-03-09 13:40:00,111.28,111.32,111.23,111.28,9764.0,109.9044,109.9439,109.855,109.9044,9764.0
2023-03-09 13:45:00,111.3,111.31,111.13,111.19,11181.0,109.9242,109.9341,109.7563,109.8155,11181.0
2023-03-09 13:50:00,111.18,111.18,111.07,111.08,6038.0,109.8057,109.8057,109.697,109.7069,6038.0
2023-03-09 13:55:00,111.08,111.2,111.08,111.19,8196.0,109.7069,109.8254,109.7069,109.8155,8196.0
2023-03-09 14:00:00,111.19,111.27,111.14,111.18,10437.0,109.8155,109.8945,109.7662,109.8057,10437.0
2023-03-09 14:05:00,111.18,111.19,111.07,111.14,8931.0,109.8057,109.8155,109.697,109.7662,8931.0
2023-03-09 14:10:00,111.14,111.24,111.07,111.21,15300.0,109.7662,109.8649,109.697,109.8353,15300.0
2023-03-09 14:15:00,111.21,111.21,111.11,111.17,12335.0,109.8353,109.8353,109.7365,109.7958,12335.0
2023-03-09 14:20:00,111.18,111.29,111.15,111.29,7107.0,109.8057,109.9143,109.776,109.9143,7107.0
2023-03-09 14:25:00,111.38,111.44,111.38,111.42,13820.0,110.0032,110.0624,110.0032,110.0427,13820.0
2023-03-09 14:30:00,111.42,111.42,111.19,111.25,10157.0,110.0427,110.0427,109.8155,109.8748,10157.0
2023-03-09 14:35:00,111.25,111.3,111.1,111.1,8005.0,109.8748,109.9242,109.7266,109.7266,8005.0
2023-03-09 14:40:00,111.12,111.22,111.12,111.16,9884.0,109.7464,109.8452,109.7464,109.7859,9884.0
2023-03-09 14:45:00,111.15,111.23,111.05,111.06,12852.0,109.776,109.855,109.6773,109.6871,12852.0
2023-03-09 14:50:00,111.06,111.07,110.9,110.95,9016.0,109.6871,109.697,109.5291,109.5785,9016.0
2023-03-09 14:55:00,110.94,110.98,110.8,110.83,9791.0,109.5686,109.6081,109.4304,109.46,9791.0
2023-03-09 15:00:00,110.83,110.92,110.77,110.81,32573.0,109.46,109.5489,109.4007,109.4402,32573.0
2023-03-09 15:05:00,110.82,110.84,110.64,110.72,27766.0,109.4501,109.4699,109.2723,109.3513,27766.0
2023-03-09 15:10:00,110.71,110.78,110.66,110.77,16844.0,109.3415,109.4106,109.2921,109.4007,16844.0
2023-03-09 15:15:00,110.75,110.78,110.45,110.45,33073.0,109.381,109.4106,109.0847,109.0847,33073.0
2023-03-09 15:20:00,110.45,110.55,110.31,110.46,22494.0,109.0847,109.1834,108.9464,109.0946,22494.0
2023-03-09 15:25:00,110.46,110.61,110.43,110.49,18135.0,109.0946,109.2427,109.0649,109.1242,18135.0
2023-03-09 15:30:00,110.48,110.69,110.44,110.62,30915.0,109.1143,109.3217,109.0748,109.2526,30915.0
2023-03-09 15:35:00,110.62,110.69,110.49,110.66,22362.0,109.2526,109.3217,109.1242,109.2921,22362.0
2023-03-09 15:40:00,110.65,110.68,110.56,110.64,28075.0,109.2822,109.3118,109.1933,109.2723,28075.0
2023-03-09 15:45:00,110.63,110.67,110.55,110.67,50292.0,109.2625,109.302,109.1834,109.302,50292.0
2023-03-09 15:50:00,110.68,110.82,110.46,110.6,128361.0,109.3118,109.4501,109.0946,109.2328,128361.0
2023-03-09 15:55:00,110.54,110.59,110.38,110.46,213543.0,109.1736,109.223,109.0155,109.0946,213543.0
2023-03-10 09:30:00,110.51,111.49,110.51,111.45,61546.0,109.1439,110.1118,109.1439,110.0723,61546.0
2023-03-10 09:35:00,111.55,111.89,111.44,111.54,23749.0,110.1711,110.5069,110.0624,110.1612,23749.0
2023-03-10 09:40:00,111.52,111.79,111.04,111.04,19068.0,110.1415,110.4081,109.6674,109.6674,19068.0
2023-03-10 09:45:00,111.01,111.12,110.69,110.87,14087.0,109.6378,109.7464,109.3217,109.4995,14087.0
2023-03-10 09:50:00,110.8,110.8,110.42,110.42,10067.0,109.4304,109.4304,109.0551,109.0551,10067.0
2023-03-10 09:55:00,110.44,110.79,110.44,110.66,33785.0,109.0748,109.4205,109.0748,109.2921,33785.0
2023-03-10 10:00:00,110.7,110.98,110.7,110.98,5876.0,109.3316,109.6081,109.3316,109.6081,5876.0
2023-03-10 10:05:00,111.01,111.09,110.88,110.99,8375.0,109.6378,109.7168,109.5094,109.618,8375.0
2023-03-10 10:10:00,110.93,111.02,110.77,110.84,6177.0,109.5588,109.6476,109.4007,109.4699,6177.0
2023-03-10 10:15:00,110.83,110.95,110.73,110.95,6481.0,109.46,109.5785,109.3612,109.5785,6481.0
2023-03-10 10:20:00,110.9,110.97,110.69,110.96,9405.0,109.5291,109.5983,109.3217,109.5884,9405.0
2023-03-10 10:25:00,110.99,111.14,110.92,111.01,3722.0,109.618,109.7662,109.5489,109.6378,3722.0
2023-03-10 10:30:00,111.04,111.04,110.8,110.98,8546.0,109.6674,109.6674,109.4304,109.6081,8546.0
2023-03-10 10:35:00,110.98,110.99,110.56,110.59,8576.0,109.6081,109.618,109.1933,109.223,8576.0
2023-03-10 10:40:00,110.62,110.73,110.45,110.47,7177.0,109.2526,109.3612,109.0847,109.1044,7177.0
2023-03-10 10:45:00,110.48,110.69,110.42,110.69,6866.0,109.1143,109.3217,109.0551,109.3217,6866.0
2023-03-10 10:50:00,110.71,110.8,110.52,110.71,6133.0,109.3415,109.4304,109.1538,109.3415,6133.0
2023-03-10 10:55:00,110.71,110.92,110.7,110.83,14401.0,109.3415,109.5489,109.3316,109.46,14401.0
2023-03-10 11:00:00,110.81,110.84,110.67,110.75,9684.0,109.4402,109.4699,109.302,109.381,9684.0
2023-03-10 11:05:00,110.76,110.76,110.53,110.62,13443.0,109.3909,109.3909,109.1637,109.2526,13443.0
2023-03-10 11:10:00,110.59,110.6,110.37,110.37,6207.0,109.223,109.2328,109.0057,109.0057,6207.0
2023-03-10 11:15:00,110.34,110.49,110.3,110.44,22301.0,108.976,109.1242,108.9365,109.0748,22301.0
2023-03-10 11:20:00,110.44,110.55,110.43,110.54,5921.0,109.0748,109.1834,109.0649,109.1736,5921.0
2023-03-10 11:25:00,110.55,110.64,110.54,110.57,7178.0,109.1834,109.2723,109.1736,109.2032,7178.0
2023-03-10 11:30:00,110.6,110.82,110.6,110.82,6123.0,109.2328,109.4501,109.2328,109.4501,6123.0
2023-03-10 11:35:00,110.82,110.82,110.55,110.59,14392.0,109.4501,109.4501,109.1834,109.223,14392.0
2023-03-10 11:40:00,110.63,110.65,110.42,110.42,19414.0,109.2625,109.2822,109.0551,109.0551,19414.0
2023-03-10 11:45:00,110.44,110.44,110.14,110.25,19944.0,109.0748,109.0748,108.7785,108.8872,19944.0
2023-03-10 11:50:00,110.24,110.25,110.08,110.08,20616.0,108.8773,108.8872,108.7193,108.7193,20616.0
2023-03-10 11:55:00,110.04,110.04,109.84,109.95,13672.0,108.6798,108.6798,108.4822,108.5909,13672.0
2023-03-10 12:00:00,109.97,110.06,109.94,109.95,8295.0,108.6106,108.6995,108.581,108.5909,8295.0
2023-03-10 12:05:00,109.96,110.01,109.85,109.87,34780.0,108.6007,108.6501,108.4921,108.5119,34780.0
2023-03-10 12:10:00,109.83,109.99,109.83,109.89,16078.0,108.4723,108.6304,108.4723,108.5316,16078.0
2023-03-10 12:15:00,109.88,109.93,109.78,109.82,20301.0,108.5217,108.5711,108.423,108.4625,20301.0
2023-03-10 12:20:00,109.8,109.86,109.79,109.82,7468.0,108.4427,108.502,108.4328,108.4625,7468.0
2023-03-10 12:25:00,109.81,109.85,109.68,109.81,19390.0,108.4526,108.4921,108.3242,108.4526,19390.0
2023-03-10 12:30:00,109.83,109.95,109.71,109.87,20727.0,108.4723,108.5909,108.3538,108.5119,20727.0
2023-03-10 12:35:00,109.93,109.99,109.79,109.97,16261.0,108.5711,108.6304,108.4328,108.6106,16261.0
2023-03-10 12:40:00,109.97,109.97,109.76,109.8,12897.0,108.6106,108.6106,108.4032,108.4427,12897.0
2023-03-10 12:45:00,109.77,109.79,109.63,109.65,20833.0,108.4131,108.4328,108.2748,108.2946,20833.0
2023-03-10 12:50:00,109.67,109.69,109.52,109.55,18251.0,108.3143,108.3341,108.1662,108.1958,18251.0
2023-03-10 12:55:00,109.56,109.56,109.28,109.32,50354.0,108.2057,108.2057,107.9291,107.9687,50354.0
2023-03-10 13:00:00,109.32,109.42,109.27,109.35,78665.0,107.9687,108.0674,107.9193,107.9983,78665.0
2023-03-10 13:05:00,109.39,109.55,109.37,109.44,16615.0,108.0378,108.1958,108.018,108.0872,16615.0
2023-03-10 13:10:00,109.48,109.54,109.44,109.48,6732.0,108.1267,108.1859,108.0872,108.1267,6732.0
2023-03-10 13:15:00,109.47,109.47,109.26,109.27,13254.0,108.1168,108.1168,107.9094,107.9193,13254.0
2023-03-10 13:20:00,109.28,109.3,109.05,109.18,29986.0,107.9291,107.9489,107.702,107.8304,29986.0
2023-03-10 13:25:00,109.15,109.25,109.03,109.1,21818.0,107.8008,107.8995,107.6822,107.7514,21818.0
2023-03-10 13:30:00,109.15,109.15,108.99,109.11,25862.0,107.8008,107.8008,107.6427,107.7612,25862.0
2023-03-10 13:35:00,109.11,109.38,109.1,109.26,8443.0,107.7612,108.0279,107.7514,107.9094,8443.0
2023-03-10 13:40:00,109.28,109.34,109.23,109.28,9461.0,107.9291,107.9884,107.8798,107.9291,9461.0
2023-03-10 13:45:00,109.3,109.32,109.22,109.29,5485.0,107.9489,107.9687,107.8699,107.939,5485.0
2023-03-10 13:50:00,109.31,109.4,109.31,109.37,11323.0,107.9588,108.0477,107.9588,108.018,11323.0
2023-03-10 13:55:00,109.39,109.41,109.32,109.41,10955.0,108.0378,108.0575,107.9687,108.0575,10955.0
2023-03-10 14:00:00,109.42,109.64,109.38,109.63,14661.0,108.0674,108.2847,108.0279,108.2748,14661.0
2023-03-10 14:05:00,109.63,109.73,109.54,109.72,6965.0,108.2748,108.3736,108.1859,108.3637,6965.0
2023-03-10 14:10:00,109.74,109.87,109.74,109.82,8664.0,108.3835,108.5119,108.3835,108.4625,8664.0
2023-03-10 14:15:00,109.82,109.82,109.59,109.69,7557.0,108.4625,108.4625,108.2353,108.3341,7557.0
2023-03-10 14:20:00,109.7,109.72,109.25,109.26,11558.0,108.344,108.3637,107.8995,107.9094,11558.0
2023-03-10 14:25:00,109.25,109.27,109.15,109.16,34207.0,107.8995,107.9193,107.8008,107.8106,34207.0
2023-03-10 14:30:00,109.16,109.45,109.16,109.38,36619.0,107.8106,108.097,107.8106,108.0279,36619.0
2023-03-10 14:35:00,109.37,109.5,109.35,109.44,66959.0,108.018,108.1464,107.9983,108.0872,66959.0
2023-03-10 14:40:00,109.44,109.48,109.14,109.28,46684.0,108.0872,108.1267,107.7909,107.9291,46684.0
2023-03-10 14:45:00,109.4,109.84,109.38,109.81,12496.0,108.0477,108.4822,108.0279,108.4526,12496.0
2023-03-10 14:50:00,109.81,109.81,109.64,109.67,21572.0,108.4526,108.4526,108.2847,108.3143,21572.0
2023-03-10 14:55:00,109.67,109.72,109.5,109.56,34513.0,108.3143,108.3637,108.1464,108.2057,34513.0
2023-03-10 15:00:00,109.56,109.58,109.43,109.5,33493.0,108.2057,108.2254,108.0773,108.1464,33493.0
2023-03-10 15:05:00,109.46,109.68,109.38,109.61,43755.0,108.1069,108.3242,108.0279,108.2551,43755.0
2023-03-10 15:10:00,109.59,110.03,109.54,109.88,26365.0,108.2353,108.6699,108.1859,108.5217,26365.0
2023-03-10 15:15:00,109.88,110.15,109.74,109.74,16420.0,108.5217,108.7884,108.3835,108.3835,16420.0
2023-03-10 15:20:00,109.71,109.71,109.42,109.62,23737.0,108.3538,108.3538,108.0674,108.2649,23737.0
2023-03-10 15:25:00,109.65,109.68,109.53,109.53,17124.0,108.2946,108.3242,108.1761,108.1761,17124.0
2023-03-10 15:30:00,109.55,109.6,109.45,109.53,44458.0,108.1958,108.2452,108.097,108.1761,44458.0
2023-03-10 15:35:00,109.53,109.54,109.29,109.29,20040.0,108.1761,108.1859,107.939,107.939,20040.0
2023-03-10 15:40:00,109.28,109.28,109.02,109.04,24255.0,107.9291,107.9291,107.6724,107.6921,24255.0
2023-03-10 15:45:00,109.04,109.16,109.03,109.04,92161.0,107.6921,107.8106,107.6822,107.6921,92161.0
2023-03-10 15:50:00,109.03,109.19,108.92,109.09,74817.0,107.6822,107.8403,107.5736,107.7415,74817.0
2023-03-10 15:55:00,109.08,109.23,108.96,109.22,134605.0,107.7316,107.8798,107.6131,107.8699,134605.0
2023-03-13 09:30:00,109.53,109.62,108.53,108.7,76460.0,108.1761,108.2649,107.1884,107.3563,76460.0
2023-03-13 09:35:00,108.82,109.09,108.6,109.03,18332.0,107.4748,107.7415,107.2576,107.6822,18332.0
2023-03-13 09:40:00,109.01,109.13,108.87,108.88,12589.0,107.6625,107.781,107.5242,107.5341,12589.0
2023-03-13 09:45:00,108.84,109.62,108.73,109.56,15019.0,107.4946,108.2649,107.3859,108.2057,15019.0
2023-03-13 09:50:00,109.59,109.72,109.29,109.47,13130.0,108.2353,108.3637,107.939,108.1168,13130.0
2023-03-13 09:55:00,109.44,109.69,109.33,109.58,36362.0,108.0872,108.3341,107.9785,108.2254,36362.0
2023-03-13 10:00:00,109.58,109.84,109.58,109.76,8994.0,108.2254,108.4822,108.2254,108.4032,8994.0
2023-03-13 10:05:00,109.69,109.73,109.36,109.51,18861.0,108.3341,108.3736,108.0082,108.1563,18861.0
2023-03-13 10:10:00,109.58,109.6,109.05,109.15,10754.0,108.2254,108.2452,107.702,107.8008,10754.0
2023-03-13 10:15:00,109.05,109.19,108.86,109.04,47096.0,107.702,107.8403,107.5143,107.6921,47096.0
2023-03-13 10:20:00,109.07,109.07,108.76,108.96,64592.0,107.7217,107.7217,107.4156,107.6131,64592.0
2023-03-13 10:25:00,108.97,109.08,108.72,108.73,14564.0,107.623,107.7316,107.3761,107.3859,14564.0
2023-03-13 10:30:00,108.83,109.26,108.78,109.2,37560.0,107.4847,107.9094,107.4353,107.8501,37560.0
2023-03-13 10:35:00,109.26,109.33,108.94,109.17,58386.0,107.9094,107.9785,107.5933,107.8205,58386.0
2023-03-13 10:40:00,109.09,109.5,109.08,109.45,11528.0,107.7415,108.1464,107.7316,108.097,11528.0
2023-03-13 10:45:00,109.47,109.6,109.35,109.45,93155.0,108.1168,108.2452,107.9983,108.097,93155.0
2023-03-13 10:50:00,109.44,109.48,109.08,109.17,10609.0,108.0872,108.1267,107.7316,107.8205,10609.0
2023-03-13 10:55:00,109.16,109.52,109.16,109.49,34750.0,107.8106,108.1662,107.8106,108.1366,34750.0
2023-03-13 11:00:00,109.54,110.12,109.5,109.95,33082.0,108.1859,108.7588,108.1464,108.5909,33082.0
2023-03-13 11:05:00,109.92,109.95,109.76,109.84,23172.0,108.5612,108.5909,108.4032,108.4822,23172.0
2023-03-13 11:10:00,109.84,109.97,109.75,109.76,32139.0,108.4822,108.6106,108.3933,108.4032,32139.0
2023-03-13 11:15:00,109.78,110.06,109.77,109.99,26027.0,108.423,108.6995,108.4131,108.6304,26027.0
2023-03-13 11:20:00,110.01,110.04,109.78,109.78,20800.0,108.6501,108.6798,108.423,108.423,20800.0
2023-03-13 11:25:00,109.82,110.03,109.81,109.92,30512.0,108.4625,108.6699,108.4526,108.5612,30512.0
2023-03-13 11:30:00,109.93,110.3,109.9,110.27,20402.0,108.5711,108.9365,108.5415,108.9069,20402.0
2023-03-13 11:35:00,110.23,110.23,110.02,110.09,23624.0,108.8674,108.8674,108.66,108.7291,23624.0
2023-03-13 11:40:00,110.1,110.31,110.07,110.1,19360.0,108.739,108.9464,108.7094,108.739,19360.0
2023-03-13 11:45:00,110.05,110.45,110.02,110.45,28868.0,108.6896,109.0847,108.66,109.0847,28868.0
2023-03-13 11:50:00,110.5,110.63,110.04,110.07,15554.0,109.1341,109.2625,108.6798,108.7094,15554.0
2023-03-13 11:55:00,109.98,110.23,109.96,110.2,16702.0,108.6205,108.8674,108.6007,108.8378,16702.0
2023-03-13 12:00:00,110.24,110.48,110.16,110.28,19547.0,108.8773,109.1143,108.7983,108.9168,19547.0
2023-03-13 12:05:00,110.35,110.41,110.31,110.33,6131.0,108.9859,109.0452,108.9464,108.9662,6131.0
2023-03-13 12:10:00,110.33,110.41,110.01,110.16,15309.0,108.9662,109.0452,108.6501,108.7983,15309.0
2023-03-13 12:15:00,110.18,110.47,110.18,110.34,4763.0,108.818,109.1044,108.818,108.976,4763.0
2023-03-13 12:20:00,110.39,110.5,110.27,110.27,6792.0,109.0254,109.1341,108.9069,108.9069,6792.0
2023-03-13 12:25:00,110.24,110.43,110.13,110.43,6654.0,108.8773,109.0649,108.7686,109.0649,6654.0
2023-03-13 12:30:00,110.46,110.46,109.98,109.98,10046.0,109.0946,109.0946,108.6205,108.6205,10046.0
2023-03-13 12:35:00,110.03,110.18,109.97,110.18,24438.0,108.6699,108.818,108.6106,108.818,24438.0
2023-03-13 12:40:00,110.18,110.49,110.15,110.39,12276.0,108.818,109.1242,108.7884,109.0254,12276.0
2023-03-13 12:45:00,110.39,110.5,109.99,110.09,9827.0,109.0254,109.1341,108.6304,108.7291,9827.0
2023-03-13 12:50:00,110.09,110.1,109.87,110.01,15589.0,108.7291,108.739,108.5119,108.6501,15589.0
2023-03-13 12:55:00,110.01,110.01,109.81,109.85,40069.0,108.6501,108.6501,108.4526,108.4921,40069.0
2023-03-13 13:00:00,109.83,110.07,109.68,110.04,20872.0,108.4723,108.7094,108.3242,108.6798,20872.0
2023-03-13 13:05:00,109.94,110.01,109.79,109.84,9172.0,108.581,108.6501,108.4328,108.4822,9172.0
2023-03-13 13:10:00,109.86,109.91,109.74,109.91,32095.0,108.502,108.5514,108.3835,108.5514,32095.0
2023-03-13 13:15:00,109.9,110.07,109.87,109.88,16007.0,108.5415,108.7094,108.5119,108.5217,16007.0
2023-03-13 13:20:00,109.89,109.92,109.73,109.73,14910.0,108.5316,108.5612,108.3736,108.3736,14910.0
2023-03-13 13:25:00,109.69,109.83,109.68,109.78,14875.0,108.3341,108.4723,108.3242,108.423,14875.0
2023-03-13 13:30:00,109.78,109.99,109.76,109.9,12258.0,108.423,108.6304,108.4032,108.5415,12258.0
2023-03-13 13:35:00,109.91,110.25,109.89,110.21,10362.0,108.5514,108.8872,108.5316,108.8477,10362.0
2023-03-13 13:40:00,110.2,110.35,110.17,110.34,15620.0,108.8378,108.9859,108.8081,108.976,15620.0
2023-03-13 13:45:00,110.39,110.43,110.32,110.4,2800.0,109.0254,109.0649,108.9563,109.0353,2800.0
2023-03-13 13:50:00,110.4,110.47,110.36,110.37,9662.0,109.0353,109.1044,108.9958,109.0057,9662.0
2023-03-13 13:55:00,110.34,110.46,110.34,110.44,10904.0,108.976,109.0946,108.976,109.0748,10904.0
2023-03-13 14:00:00,110.47,110.73,110.44,110.69,18414.0,109.1044,109.3612,109.0748,109.3217,18414.0
2023-03-13 14:05:00,110.66,110.7,110.53,110.56,8880.0,109.2921,109.3316,109.1637,109.1933,8880.0
2023-03-13 14:10:00,110.62,110.72,110.54,110.71,4738.0,109.2526,109.3513,109.1736,109.3415,4738.0
2023-03-13 14:15:00,110.69,110.78,110.56,110.61,11146.0,109.3217,109.4106,109.1933,109.2427,11146.0
2023-03-13 14:20:00,110.61,110.83,110.54,110.83,5329.0,109.2427,109.46,109.1736,109.46,5329.0
2023-03-13 14:25:00,110.84,110.88,110.74,110.76,12363.0,109.4699,109.5094,109.3711,109.3909,12363.0
2023-03-13 14:30:00,110.75,110.97,110.75,110.9,9327.0,109.381,109.5983,109.381,109.5291,9327.0
2023-03-13 14:35:00,110.92,110.93,110.57,110.62,11879.0,109.5489,109.5588,109.2032,109.2526,11879.0
2023-03-13 14:40:00,110.6,110.66,110.44,110.54,6707.0,109.2328,109.2921,109.0748,109.1736,6707.0
2023-03-13 14:45:00,110.52,110.52,110.33,110.46,6545.0,109.1538,109.1538,108.9662,109.0946,6545.0
2023-03-13 14:50:00,110.48,110.57,110.42,110.55,10863.0,109.1143,109.2032,109.0551,109.1834,10863.0
2023-03-13 14:55:00,110.58,110.58,110.35,110.41,7135.0,109.2131,109.2131,108.9859,109.0452,7135.0
2023-03-13 15:00:00,110.39,110.42,110.26,110.26,13220.0,109.0254,109.0551,108.897,108.897,13220.0
2023-03-13 15:05:00,110.26,110.51,110.24,110.48,12204.0,108.897,109.1439,108.8773,109.1143,12204.0
2023-03-13 15:10:00,110.46,110.66,110.44,110.51,14006.0,109.0946,109.2921,109.0748,109.1439,14006.0
2023-03-13 15:15:00,110.53,110.59,110.43,110.48,12638.0,109.1637,109.223,109.0649,109.1143,12638.0
2023-03-13 15:20:00,110.48,110.48,110.09,110.23,33728.0,109.1143,109.1143,108.7291,108.8674,33728.0
2023-03-13 15:25:00,110.23,110.24,110.03,110.12,15174.0,108.8674,108.8773,108.6699,108.7588,15174.0
2023-03-13 15:30:00,110.15,110.3,110.08,110.28,16892.0,108.7884,108.9365,108.7193,108.9168,16892.0
2023-03-13 15:35:00,110.26,110.34,110.19,110.34,22115.0,108.897,108.976,108.8279,108.976,22115.0
2023-03-13 15:40:00,110.34,110.47,110.3,110.33,25440.0,108.976,109.1044,108.9365,108.9662,25440.0
2023-03-13 15:45:00,110.34,110.37,110.13,110.17,24507.0,108.976,109.0057,108.7686,108.8081,24507.0
2023-03-13 15:50:00,110.16,110.32,109.99,110.29,82735.0,108.7983,108.9563,108.6304,108.9267,82735.0
2023-03-13 15:55:00,110.24,110.27,109.99,110.06,114438.0,108.8773,108.9069,108.6304,108.6995,114438.0
2023-03-14 09:30:00,110.66,110.93,110.33,110.34,43058.0,109.2921,109.5588,108.9662,108.976,43058.0
2023-03-14 09:35:00,110.21,110.98,110.21,110.91,13308.0,108.8477,109.6081,108.8477,109.539,13308.0
2023-03-14 09:40:00,110.91,110.98,110.54,110.54,14162.0,109.539,109.6081,109.1736,109.1736,14162.0
2023-03-14 09:45:00,110.56,110.99,110.55,110.87,11302.0,109.1933,109.618,109.1834,109.4995,11302.0
2023-03-14 09:50:00,110.84,110.98,110.72,110.92,10726.0,109.4699,109.6081,109.3513,109.5489,10726.0
2023-03-14 09:55:00,110.95,111.07,110.87,110.97,13959.0,109.5785,109.697,109.4995,109.5983,13959.0
2023-03-14 10:00:00,110.98,111.22,110.94,111.19,20036.0,109.6081,109.8452,109.5686,109.8155,20036.0
2023-03-14 10:05:00,111.2,111.27,111.09,111.18,12641.0,109.8254,109.8945,109.7168,109.8057,12641.0
2023-03-14 10:10:00,111.21,111.23,111.05,111.13,24853.0,109.8353,109.855,109.6773,109.7563,24853.0
2023-03-14 10:15:00,111.14,111.3,111.06,111.06,13712.0,109.7662,109.9242,109.6871,109.6871,13712.0
2023-03-14 10:20:00,111.03,111.24,111.01,111.21,36670.0,109.6575,109.8649,109.6378,109.8353,36670.0
2023-03-14 10:25:00,111.2,111.23,111.07,111.11,15582.0,109.8254,109.855,109.697,109.7365,15582.0
2023-03-14 10:30:00,111.12,111.25,111.02,111.17,33228.0,109.7464,109.8748,109.6476,109.7958,33228.0
2023-03-14 10:35:00,111.17,111.4,111.15,111.33,10921.0,109.7958,110.0229,109.776,109.9538,10921.0
2023-03-14 10:40:00,111.38,111.49,111.38,111.46,9799.0,110.0032,110.1118,110.0032,110.0822,9799.0
2023-03-14 10:45:00,111.48,111.57,111.48,111.57,10000.0,110.102,110.1908,110.102,110.1908,10000.0
2023-03-14 10:50:00,111.56,111.62,111.5,111.56,10189.0,110.181,110.2402,110.1217,110.181,10189.0
2023-03-14 10:55:00,111.55,111.61,111.52,111.56,14671.0,110.1711,110.2303,110.1415,110.181,14671.0
2023-03-14 11:00:00,111.6,111.76,111.6,111.73,7558.0,110.2205,110.3785,110.2205,110.3489,7558.0
2023-03-14 11:05:00,111.72,111.81,111.7,111.71,9030.0,110.339,110.4279,110.3192,110.3291,9030.0
2023-03-14 11:10:00,111.7,111.83,111.7,111.76,16670.0,110.3192,110.4476,110.3192,110.3785,16670.0
2023-03-14 11:15:00,111.78,111.89,111.76,111.88,8242.0,110.3982,110.5069,110.3785,110.497,8242.0
2023-03-14 11:20:00,111.87,112.01,111.87,111.97,15320.0,110.4871,110.6254,110.4871,110.5859,15320.0
2023-03-14 11:25:00,111.97,112.06,111.92,111.93,15469.0,110.5859,110.6748,110.5365,110.5464,15469.0
2023-03-14 11:30:00,111.9,112.02,111.87,111.89,4895.0,110.5168,110.6353,110.4871,110.5069,4895.0
2023-03-14 11:35:00,111.87,111.93,111.87,111.9,3500.0,110.4871,110.5464,110.4871,110.5168,3500.0
2023-03-14 11:40:00,111.91,111.91,111.76,111.78,4257.0,110.5266,110.5266,110.3785,110.3982,4257.0
2023-03-14 11:45:00,111.77,111.78,111.7,111.73,7675.0,110.3884,110.3982,110.3192,110.3489,7675.0
2023-03-14 11:50:00,111.72,111.8,111.7,111.77,3895.0,110.339,110.418,110.3192,110.3884,3895.0
2023-03-14 11:55:00,111.79,111.8,111.68,111.68,9113.0,110.4081,110.418,110.2995,110.2995,9113.0
2023-03-14 12:00:00,111.69,111.75,111.66,111.66,6643.0,110.3094,110.3686,110.2797,110.2797,6643.0
2023-03-14 12:05:00,111.65,111.75,111.65,111.7,8706.0,110.2699,110.3686,110.2699,110.3192,8706.0
2023-03-14 12:10:00,111.72,111.76,111.67,111.7,7934.0,110.339,110.3785,110.2896,110.3192,7934.0
2023-03-14 12:15:00,111.68,111.69,111.25,111.25,17411.0,110.2995,110.3094,109.8748,109.8748,17411.0
2023-03-14 12:20:00,111.25,111.25,111.14,111.17,4887.0,109.8748,109.8748,109.7662,109.7958,4887.0
2023-03-14 12:25:00,111.16,111.34,111.14,111.32,6103.0,109.7859,109.9637,109.7662,109.9439,6103.0
2023-03-14 12:30:00,111.3,111.36,111.29,111.33,7470.0,109.9242,109.9834,109.9143,109.9538,7470.0
2023-03-14 12:35:00,111.33,111.44,111.29,111.41,6825.0,109.9538,110.0624,109.9143,110.0328,6825.0
2023-03-14 12:40:00,111.38,111.4,111.25,111.31,12648.0,110.0032,110.0229,109.8748,109.9341,12648.0
2023-03-14 12:45:00,111.31,111.33,111.22,111.33,7901.0,109.9341,109.9538,109.8452,109.9538,7901.0
2023-03-14 12:50:00,111.32,111.32,111.05,111.05,5011.0,109.9439,109.9439,109.6773,109.6773,5011.0
2023-03-14 12:55:00,111.03,111.24,111.01,111.21,8097.0,109.6575,109.8649,109.6378,109.8353,8097.0
2023-03-14 13:00:00,111.22,111.26,111.16,111.17,5657.0,109.8452,109.8847,109.7859,109.7958,5657.0
2023-03-14 13:05:00,111.16,111.16,110.95,110.95,8446.0,109.7859,109.7859,109.5785,109.5785,8446.0
2023-03-14 13:10:00,110.93,111.06,110.89,111.01,4538.0,109.5588,109.6871,109.5192,109.6378,4538.0
2023-03-14 13:15:00,111.0,111.0,110.74,110.87,14279.0,109.6279,109.6279,109.3711,109.4995,14279.0
2023-03-14 13:20:00,110.87,110.95,110.78,110.88,17232.0,109.4995,109.5785,109.4106,109.5094,17232.0
2023-03-14 13:25:00,110.91,111.11,110.91,110.99,32373.0,109.539,109.7365,109.539,109.618,32373.0
2023-03-14 13:30:00,110.88,110.9,110.75,110.81,12488.0,109.5094,109.5291,109.381,109.4402,12488.0
2023-03-14 13:35:00,110.84,111.06,110.84,111.02,9442.0,109.4699,109.6871,109.4699,109.6476,9442.0
2023-03-14 13:40:00,111.03,111.12,110.95,110.98,15030.0,109.6575,109.7464,109.5785,109.6081,15030.0
2023-03-14 13:45:00,110.98,111.12,110.98,111.08,6354.0,109.6081,109.7464,109.6081,109.7069,6354.0
2023-03-14 13:50:00,111.09,111.14,111.0,111.04,23807.0,109.7168,109.7662,109.6279,109.6674,23807.0
2023-03-14 13:55:00,111.01,111.02,110.9,110.95,6162.0,109.6378,109.6476,109.5291,109.5785,6162.0
2023-03-14 14:00:00,110.95,111.02,110.84,110.87,7335.0,109.5785,109.6476,109.4699,109.4995,7335.0
2023-03-14 14:05:00,110.83,110.84,110.68,110.81,33166.0,109.46,109.4699,109.3118,109.4402,33166.0
2023-03-14 14:10:00,110.81,110.87,110.8,110.83,4809.0,109.4402,109.4995,109.4304,109.46,4809.0
2023-03-14 14:15:00,110.8,110.81,110.75,110.8,6298.0,109.4304,109.4402,109.381,109.4304,6298.0
2023-03-14 14:20:00,110.78,110.88,110.75,110.84,6279.0,109.4106,109.5094,109.381,109.4699,6279.0
2023-03-14 14:25:00,110.84,111.06,110.84,111.03,4039.0,109.4699,109.6871,109.4699,109.6575,4039.0
2023-03-14 14:30:00,111.01,111.13,110.99,111.1,7315.0,109.6378,109.7563,109.618,109.7266,7315.0
2023-03-14 14:35:00,111.09,111.21,111.07,111.15,9054.0,109.7168,109.8353,109.697,109.776,9054.0
2023-03-14 14:40:00,111.16,111.17,111.06,111.07,8489.0,109.7859,109.7958,109.6871,109.697,8489.0
2023-03-14 14:45:00,111.07,111.28,111.06,111.17,4950.0,109.697,109.9044,109.6871,109.7958,4950.0
2023-03-14 14:50:00,111.13,111.24,111.1,111.19,4432.0,109.7563,109.8649,109.7266,109.8155,4432.0
2023-03-14 14:55:00,111.17,111.18,111.06,111.08,5388.0,109.7958,109.8057,109.6871,109.7069,5388.0
2023-03-14 15:00:00,111.09,111.14,111.07,111.12,5972.0,109.7168,109.7662,109.697,109.7464,5972.0
2023-03-14 15:05:00,111.09,111.15,110.86,110.88,9674.0,109.7168,109.776,109.4896,109.5094,9674.0
2023-03-14 15:10:00,110.88,110.89,110.77,110.79,14568.0,109.5094,109.5192,109.4007,109.4205,14568.0
2023-03-14 15:15:00,110.78,110.96,110.68,110.93,27403.0,109.4106,109.5884,109.3118,109.5588,27403.0
2023-03-14 15:20:00,110.95,110.99,110.88,110.94,20645.0,109.5785,109.618,109.5094,109.5686,20645.0
2023-03-14 15:25:00,110.95,110.95,110.82,110.94,23875.0,109.5785,109.5785,109.4501,109.5686,23875.0
2023-03-14 15:30:00,110.91,111.13,110.84,111.13,23592.0,109.539,109.7563,109.4699,109.7563,23592.0
2023-03-14 15:35:00,111.14,111.31,111.14,111.22,22932.0,109.7662,109.9341,109.7662,109.8452,22932.0
2023-03-14 15:40:00,111.22,111.46,111.18,111.44,34115.0,109.8452,110.0822,109.8057,110.0624,34115.0
2023-03-14 15:45:00,111.45,111.48,111.25,111.39,11701.0,110.0723,110.102,109.8748,110.0131,11701.0
2023-03-14 15:50:00,111.4,111.5,111.16,111.23,33147.0,110.0229,110.1217,109.7859,109.855,33147.0
2023-03-14 15:55:00,111.22,111.59,111.22,111.52,123064.0,109.8452,110.2106,109.8452,110.1415,123064.0
2023-03-15 09:30:00,111.39,112.03,111.07,111.61,51228.0,110.0131,110.6452,109.697,110.2303,51228.0
2023-03-15 09:35:00,111.8,111.83,111.24,111.33,9226.0,110.418,110.4476,109.8649,109.9538,9226.0
2023-03-15 09:40:00,111.2,111.66,111.11,111.58,11774.0,109.8254,110.2797,109.7365,110.2007,11774.0
2023-03-15 09:45:00,111.59,111.6,111.24,111.47,13768.0,110.2106,110.2205,109.8649,110.0921,13768.0
2023-03-15 09:50:00,111.5,111.57,111.32,111.53,18115.0,110.1217,110.1908,109.9439,110.1513,18115.0
2023-03-15 09:55:00,111.53,111.58,111.35,111.48,12041.0,110.1513,110.2007,109.9736,110.102,12041.0
2023-03-15 10:00:00,111.45,111.62,111.37,111.6,14976.0,110.0723,110.2402,109.9933,110.2205,14976.0
2023-03-15 10:05:00,111.64,111.7,111.43,111.43,10871.0,110.26,110.3192,110.0526,110.0526,10871.0
2023-03-15 10:10:00,111.47,111.5,111.24,111.26,45784.0,110.0921,110.1217,109.8649,109.8847,45784.0
2023-03-15 10:15:00,111.26,111.4,111.19,111.28,31212.0,109.8847,110.0229,109.8155,109.9044,31212.0
2023-03-15 10:20:00,111.35,111.39,111.28,111.28,6836.0,109.9736,110.0131,109.9044,109.9044,6836.0
2023-03-15 10:25:00,111.31,111.48,111.24,111.38,14923.0,109.9341,110.102,109.8649,110.0032,14923.0
2023-03-15 10:30:00,111.4,111.54,111.37,111.37,10368.0,110.0229,110.1612,109.9933,109.9933,10368.0
2023-03-15 10:35:00,111.35,111.7,111.35,111.58,35458.0,109.9736,110.3192,109.9736,110.2007,35458.0
2023-03-15 10:40:00,111.56,111.67,111.47,111.67,8466.0,110.181,110.2896,110.0921,110.2896,8466.0
2023-03-15 10:45:00,111.64,111.86,111.64,111.86,8043.0,110.26,110.4773,110.26,110.4773,8043.0
2023-03-15 10:50:00,111.86,111.86,111.2,111.61,76547.0,110.4773,110.4773,109.8254,110.2303,76547.0
2023-03-15 10:55:00,111.62,111.74,111.61,111.66,25306.0,110.2402,110.3587,110.2303,110.2797,25306.0
2023-03-15 11:00:00,111.68,111.8,111.54,111.73,7828.0,110.2995,110.418,110.1612,110.3489,7828.0
2023-03-15 11:05:00,111.73,111.9,111.71,111.73,11608.0,110.3489,110.5168,110.3291,110.3489,11608.0
2023-03-15 11:10:00,111.77,111.81,111.61,111.68,12292.0,110.3884,110.4279,110.2303,110.2995,12292.0
2023-03-15 11:15:00,111.67,111.68,111.58,111.59,14043.0,110.2896,110.2995,110.2007,110.2106,14043.0
2023-03-15 11:20:00,111.62,111.62,111.2,111.25,14827.0,110.2402,110.2402,109.8254,109.8748,14827.0
2023-03-15 11:25:00,111.23,111.54,111.23,111.37,20453.0,109.855,110.1612,109.855,109.9933,20453.0
2023-03-15 11:30:00,111.38,111.51,111.31,111.33,8134.0,110.0032,110.1316,109.9341,109.9538,8134.0
2023-03-15 11:35:00,111.32,111.35,111.19,111.19,15071.0,109.9439,109.9736,109.8155,109.8155,15071.0
2023-03-15 11:40:00,111.15,111.41,111.15,111.35,13542.0,109.776,110.0328,109.776,109.9736,13542.0
2023-03-15 11:45:00,111.35,111.48,111.21,111.34,33402.0,109.9736,110.102,109.8353,109.9637,33402.0
2023-03-15 11:50:00,111.37,111.41,111.21,111.27,10679.0,109.9933,110.0328,109.8353,109.8945,10679.0
2023-03-15 11:55:00,111.26,111.36,111.24,111.29,15342.0,109.8847,109.9834,109.8649,109.9143,15342.0
2023-03-15 12:00:00,111.3,111.5,111.29,111.38,5499.0,109.9242,110.1217,109.9143,110.0032,5499.0
2023-03-15 12:05:00,111.35,111.36,111.17,111.2,21415.0,109.9736,109.9834,109.7958,109.8254,21415.0
2023-03-15 12:10:00,111.18,111.36,111.18,111.28,14634.0,109.8057,109.9834,109.8057,109.9044,14634.0
2023-03-15 12:15:00,111.27,111.36,111.25,111.25,10802.0,109.8945,109.9834,109.8748,109.8748,10802.0
2023-03-15 12:20:00,111.22,111.32,111.19,111.19,5559.0,109.8452,109.9439,109.8155,109.8155,5559.0
2023-03-15 12:25:00,111.2,111.38,111.19,111.37,19242.0,109.8254,110.0032,109.8155,109.9933,19242.0
2023-03-15 12:30:00,111.47,111.62,111.47,111.5,8211.0,110.0921,110.2402,110.0921,110.1217,8211.0
2023-03-15 12:35:00,111.5,111.55,111.14,111.14,9902.0,110.1217,110.1711,109.7662,109.7662,9902.0
2023-03-15 12:40:00,111.17,111.34,111.15,111.28,27536.0,109.7958,109.9637,109.776,109.9044,27536.0
2023-03-15 12:45:00,111.25,111.41,111.25,111.37,21906.0,109.8748,110.0328,109.8748,109.9933,21906.0
2023-03-15 12:50:00,111.34,111.35,111.08,111.09,13025.0,109.9637,109.9736,109.7069,109.7168,13025.0
2023-03-15 12:55:00,111.08,111.17,111.05,111.11,22733.0,109.7069,109.7958,109.6773,109.7365,22733.0
2023-03-15 13:00:00,111.11,111.12,110.93,111.01,14454.0,109.7365,109.7464,109.5588,109.6378,14454.0
2023-03-15 13:05:00,111.03,111.29,111.03,111.21,17708.0,109.6575,109.9143,109.6575,109.8353,17708.0
2023-03-15 13:10:00,111.24,111.44,111.23,111.44,13475.0,109.8649,110.0624,109.855,110.0624,13475.0
2023-03-15 13:15:00,111.45,111.65,111.41,111.44,20121.0,110.0723,110.2699,110.0328,110.0624,20121.0
2023-03-15 13:20:00,111.44,111.48,111.38,111.45,10528.0,110.0624,110.102,110.0032,110.0723,10528.0
2023-03-15 13:25:00,111.44,111.58,111.43,111.49,17609.0,110.0624,110.2007,110.0526,110.1118,17609.0
2023-03-15 13:30:00,111.51,111.53,111.38,111.49,14106.0,110.1316,110.1513,110.0032,110.1118,14106.0
2023-03-15 13:35:00,111.52,111.54,111.37,111.41,7211.0,110.1415,110.1612,109.9933,110.0328,7211.0
2023-03-15 13:40:00,111.41,111.41,111.27,111.35,10646.0,110.0328,110.0328,109.8945,109.9736,10646.0
2023-03-15 13:45:00,111.33,111.33,111.22,111.22,5843.0,109.9538,109.9538,109.8452,109.8452,5843.0
2023-03-15 13:50:00,111.23,111.3,111.22,111.29,7393.0,109.855,109.9242,109.8452,109.9143,7393.0
2023-03-15 13:55:00,111.29,111.39,111.25,111.29,12966.0,109.9143,110.0131,109.8748,109.9143,12966.0
2023-03-15 14:00:00,111.29,111.29,111.14,111.24,9899.0,109.9143,109.9143,109.7662,109.8649,9899.0
2023-03-15 14:05:00,111.22,111.34,111.2,111.23,43159.0,109.8452,109.9637,109.8254,109.855,43159.0
2023-03-15 14:10:00,111.26,111.28,111.1,111.14,12486.0,109.8847,109.9044,109.7266,109.7662,12486.0
2023-03-15 14:15:00,111.15,111.26,111.06,111.25,18933.0,109.776,109.8847,109.6871,109.8748,18933.0
2023-03-15 14:20:00,111.24,111.4,111.2,111.39,20861.0,109.8649,110.0229,109.8254,110.0131,20861.0
2023-03-15 14:25:00,111.35,111.64,111.3,111.33,38241.0,109.9736,110.26,109.9242,109.9538,38241.0
2023-03-15 14:30:00,111.32,111.54,111.17,111.32,47323.0,109.9439,110.1612,109.7958,109.9439,47323.0
2023-03-15 14:35:00,111.34,111.37,111.22,111.26,30074.0,109.9637,109.9933,109.8452,109.8847,30074.0
2023-03-15 14:40:00,111.25,111.36,111.22,111.32,15263.0,109.8748,109.9834,109.8452,109.9439,15263.0
2023-03-15 14:45:00,111.31,111.36,111.16,111.18,17065.0,109.9341,109.9834,109.7859,109.8057,17065.0
2023-03-15 14:50:00,111.16,111.27,111.05,111.25,24989.0,109.7859,109.8945,109.6773,109.8748,24989.0
2023-03-15 14:55:00,111.24,111.25,111.05,111.09,20588.0,109.8649,109.8748,109.6773,109.7168,20588.0
2023-03-15 15:00:00,111.12,111.26,110.96,110.99,12248.0,109.7464,109.8847,109.5884,109.618,12248.0
2023-03-15 15:05:00,111.01,111.27,110.95,111.05,29916.0,109.6378,109.8945,109.5785,109.6773,29916.0
2023-03-15 15:10:00,111.04,111.23,110.98,111.16,28001.0,109.6674,109.855,109.6081,109.7859,28001.0
2023-03-15 15:15:00,111.16,111.31,111.13,111.26,16858.0,109.7859,109.9341,109.7563,109.8847,16858.0
2023-03-15 15:20:00,111.23,111.39,111.18,111.33,13593.0,109.855,110.0131,109.8057,109.9538,13593.0
2023-03-15 15:25:00,111.3,111.42,111.22,111.32,14693.0,109.9242,110.0427,109.8452,109.9439,14693.0
2023-03-15 15:30:00,111.31,111.4,111.22,111.26,28607.0,109.9341,110.0229,109.8452,109.8847,28607.0
2023-03-15 15:35:00,111.24,111.24,110.96,111.08,18488.0,109.8649,109.8649,109.5884,109.7069,18488.0
2023-03-15 15:40:00,111.06,111.12,110.96,111.12,27792.0,109.6871,109.7464,109.5884,109.7464,27792.0
2023-03-15 15:45:00,111.09,111.09,110.98,111.04,38724.0,109.7168,109.7168,109.6081,109.6674,38724.0
2023-03-15 15:50:00,111.01,111.08,110.72,110.99,83615.0,109.6378,109.7069,109.3513,109.618,83615.0
2023-03-15 15:55:00,111.0,111.38,111.0,111.38,137189.0,109.6279,110.0032,109.6279,110.0032,137189.0
2023-03-16 09:30:00,111.39,112.06,111.39,111.97,52335.0,110.0131,110.6748,110.0131,110.5859,52335.0
2023-03-16 09:35:00,112.11,112.11,111.64,111.9,10339.0,110.7242,110.7242,110.26,110.5168,10339.0
2023-03-16 09:40:00,111.91,112.2,111.88,112.03,15995.0,110.5266,110.8131,110.497,110.6452,15995.0
2023-03-16 09:45:00,112.06,112.07,111.98,112.06,7043.0,110.6748,110.6847,110.5958,110.6748,7043.0
2023-03-16 09:50:00,112.09,112.09,111.93,112.06,8554.0,110.7044,110.7044,110.5464,110.6748,8554.0
2023-03-16 09:55:00,112.06,112.14,111.93,111.97,19475.0,110.6748,110.7538,110.5464,110.5859,19475.0
2023-03-16 10:00:00,111.98,112.36,111.98,112.29,27045.0,110.5958,110.9711,110.5958,110.9019,27045.0
2023-03-16 10:05:00,112.29,112.38,112.11,112.14,9725.0,110.9019,110.9908,110.7242,110.7538,9725.0
2023-03-16 10:10:00,112.17,112.39,112.14,112.15,11248.0,110.7834,111.0007,110.7538,110.7637,11248.0
2023-03-16 10:15:00,112.11,112.23,112.05,112.21,13474.0,110.7242,110.8427,110.6649,110.8229,13474.0
2023-03-16 10:20:00,112.15,112.21,111.96,112.17,41252.0,110.7637,110.8229,110.576,110.7834,41252.0
2023-03-16 10:25:00,112.2,112.2,112.05,112.13,4822.0,110.8131,110.8131,110.6649,110.7439,4822.0
2023-03-16 10:30:00,112.13,112.22,112.06,112.08,8603.0,110.7439,110.8328,110.6748,110.6945,8603.0
2023-03-16 10:35:00,112.08,112.2,112.04,112.13,9800.0,110.6945,110.8131,110.655,110.7439,9800.0
2023-03-16 10:40:00,112.13,112.32,112.12,112.21,11419.0,110.7439,110.9316,110.734,110.8229,11419.0
2023-03-16 10:45:00,112.23,112.51,112.23,112.28,32779.0,110.8427,111.1192,110.8427,110.8921,32779.0
2023-03-16 10:50:00,112.26,112.46,112.26,112.43,26235.0,110.8723,111.0698,110.8723,111.0402,26235.0
2023-03-16 10:55:00,112.42,112.53,112.34,112.45,37596.0,111.0303,111.139,110.9513,111.06,37596.0
2023-03-16 11:00:00,112.43,112.46,112.28,112.33,16626.0,111.0402,111.0698,110.8921,110.9414,16626.0
2023-03-16 11:05:00,112.32,112.94,112.3,112.91,67807.0,110.9316,111.5439,110.9118,111.5143,67807.0
2023-03-16 11:10:00,112.93,113.03,112.84,112.84,13722.0,111.534,111.6328,111.4451,111.4451,13722.0
2023-03-16 11:15:00,112.81,112.84,112.67,112.8,12563.0,111.4155,111.4451,111.2772,111.4056,12563.0
2023-03-16 11:20:00,112.85,112.86,112.63,112.63,10882.0,111.455,111.4649,111.2377,111.2377,10882.0
2023-03-16 11:25:00,112.63,112.84,112.63,112.77,11878.0,111.2377,111.4451,111.2377,111.376,11878.0
2023-03-16 11:30:00,112.79,112.81,112.65,112.71,8491.0,111.3958,111.4155,111.2575,111.3167,8491.0
2023-03-16 11:35:00,112.71,112.77,112.64,112.66,10288.0,111.3167,111.376,111.2476,111.2674,10288.0
2023-03-16 11:40:00,112.66,112.76,112.66,112.67,6596.0,111.2674,111.3661,111.2674,111.2772,6596.0
2023-03-16 11:45:00,112.69,112.7,112.54,112.67,5322.0,111.297,111.3069,111.1488,111.2772,5322.0
2023-03-16 11:50:00,112.67,112.67,112.56,112.62,6590.0,111.2772,111.2772,111.1686,111.2279,6590.0
2023-03-16 11:55:00,112.62,112.8,112.6,112.69,7400.0,111.2279,111.4056,111.2081,111.297,7400.0
2023-03-16 12:00:00,112.68,112.75,112.58,112.64,11050.0,111.2871,111.3563,111.1884,111.2476,11050.0
2023-03-16 12:05:00,112.62,112.67,112.48,112.48,18308.0,111.2279,111.2772,111.0896,111.0896,18308.0
2023-03-16 12:10:00,112.44,112.6,112.4,112.6,7985.0,111.0501,111.2081,111.0106,111.2081,7985.0
2023-03-16 12:15:00,112.64,112.74,112.6,112.69,12599.0,111.2476,111.3464,111.2081,111.297,12599.0
2023-03-16 12:20:00,112.71,112.72,112.52,112.61,15453.0,111.3167,111.3266,111.1291,111.218,15453.0
2023-03-16 12:25:00,112.61,112.65,112.56,112.61,14192.0,111.218,111.2575,111.1686,111.218,14192.0
2023-03-16 12:30:00,112.61,112.73,112.61,112.71,19158.0,111.218,111.3365,111.218,111.3167,19158.0
2023-03-16 12:35:00,112.67,112.75,112.6,112.69,6646.0,111.2772,111.3563,111.2081,111.297,6646.0
2023-03-16 12:40:00,112.68,112.71,112.61,112.61,6119.0,111.2871,111.3167,111.218,111.218,6119.0
2023-03-16 12:45:00,112.62,112.83,112.6,112.83,18753.0,111.2279,111.4353,111.2081,111.4353,18753.0
2023-03-16 12:50:00,112.83,113.07,112.83,112.87,10076.0,111.4353,111.6723,111.4353,111.4748,10076.0
2023-03-16 12:55:00,112.82,112.96,112.77,112.94,12465.0,111.4254,111.5637,111.376,111.5439,12465.0
2023-03-16 13:00:00,112.92,113.03,112.83,113.03,8793.0,111.5242,111.6328,111.4353,111.6328,8793.0
2023-03-16 13:05:00,113.04,113.04,112.92,112.93,8168.0,111.6427,111.6427,111.5242,111.534,8168.0
2023-03-16 13:10:00,112.91,113.02,112.9,112.91,9134.0,111.5143,111.6229,111.5044,111.5143,9134.0
2023-03-16 13:15:00,112.93,113.13,112.86,113.13,20303.0,111.534,111.7316,111.4649,111.7316,20303.0
2023-03-16 13:20:00,113.09,113.31,113.08,113.28,11792.0,111.692,111.9093,111.6822,111.8797,11792.0
2023-03-16 13:25:00,113.28,113.38,113.26,113.36,12108.0,111.8797,111.9785,111.8599,111.9587,12108.0
2023-03-16 13:30:00,113.34,113.46,113.34,113.46,8605.0,111.939,112.0575,111.939,112.0575,8605.0
2023-03-16 13:35:00,113.46,113.65,113.42,113.61,22042.0,112.0575,112.2451,112.018,112.2056,22042.0
2023-03-16 13:40:00,113.62,113.65,113.58,113.6,10899.0,112.2155,112.2451,112.176,112.1957,10899.0
2023-03-16 13:45:00,113.59,113.59,113.48,113.49,4093.0,112.1859,112.1859,112.0772,112.0871,4093.0
2023-03-16 13:50:00,113.48,113.48,113.29,113.37,8778.0,112.0772,112.0772,111.8896,111.9686,8778.0
2023-03-16 13:55:00,113.34,113.48,113.33,113.43,8898.0,111.939,112.0772,111.9291,112.0278,8898.0
2023-03-16 14:00:00,113.4,113.51,113.4,113.48,22691.0,111.9982,112.1069,111.9982,112.0772,22691.0
2023-03-16 14:05:00,113.49,113.49,113.31,113.46,7739.0,112.0871,112.0871,111.9093,112.0575,7739.0
2023-03-16 14:10:00,113.47,113.47,113.39,113.41,11241.0,112.0674,112.0674,111.9883,112.0081,11241.0
2023-03-16 14:15:00,113.39,113.39,113.29,113.31,6601.0,111.9883,111.9883,111.8896,111.9093,6601.0
2023-03-16 14:20:00,113.32,113.39,113.32,113.36,6145.0,111.9192,111.9883,111.9192,111.9587,6145.0
2023-03-16 14:25:00,113.36,113.4,113.33,113.39,9663.0,111.9587,111.9982,111.9291,111.9883,9663.0
2023-03-16 14:30:00,113.42,113.42,113.2,113.23,10042.0,112.018,112.018,111.8007,111.8303,10042.0
2023-03-16 14:35:00,113.25,113.43,113.25,113.42,5058.0,111.8501,112.0278,111.8501,112.018,5058.0
2023-03-16 14:40:00,113.44,113.52,113.37,113.49,8746.0,112.0377,112.1167,111.9686,112.0871,8746.0
2023-03-16 14:45:00,113.49,113.49,113.42,113.43,4494.0,112.0871,112.0871,112.018,112.0278,4494.0
2023-03-16 14:50:00,113.43,113.49,113.4,113.48,16731.0,112.0278,112.0871,111.9982,112.0772,16731.0
2023-03-16 14:55:00,113.48,113.58,113.47,113.56,7733.0,112.0772,112.176,112.0674,112.1562,7733.0
2023-03-16 15:00:00,113.57,113.6,113.55,113.59,6343.0,112.1661,112.1957,112.1464,112.1859,6343.0
2023-03-16 15:05:00,113.6,113.72,113.59,113.61,14204.0,112.1957,112.3143,112.1859,112.2056,14204.0
2023-03-16 15:10:00,113.63,113.65,113.52,113.52,14267.0,112.2254,112.2451,112.1167,112.1167,14267.0
2023-03-16 15:15:00,113.5,113.6,113.46,113.56,5017.0,112.097,112.1957,112.0575,112.1562,5017.0
2023-03-16 15:20:00,113.56,113.73,113.52,113.72,9358.0,112.1562,112.3241,112.1167,112.3143,9358.0
2023-03-16 15:25:00,113.71,113.79,113.65,113.66,14759.0,112.3044,112.3834,112.2451,112.255,14759.0
2023-03-16 15:30:00,113.65,113.7,113.59,113.63,28339.0,112.2451,112.2945,112.1859,112.2254,28339.0
2023-03-16 15:35:00,113.63,113.65,113.56,113.63,13156.0,112.2254,112.2451,112.1562,112.2254,13156.0
2023-03-16 15:40:00,113.63,113.66,113.55,113.59,30503.0,112.2254,112.255,112.1464,112.1859,30503.0
2023-03-16 15:45:00,113.59,113.6,113.37,113.45,21291.0,112.1859,112.1957,111.9686,112.0476,21291.0
2023-03-16 15:50:00,113.48,113.57,113.36,113.55,53506.0,112.0772,112.1661,111.9587,112.1464,53506.0
2023-03-16 15:55:00,113.54,113.57,113.41,113.54,103307.0,112.1365,112.1661,112.0081,112.1365,103307.0
2023-03-17 09:30:00,113.65,114.01,113.43,113.87,244899.0,112.2451,112.6007,112.0278,112.4624,244899.0
2023-03-17 09:35:00,113.74,113.89,113.44,113.89,4535.0,112.334,112.4822,112.0377,112.4822,4535.0
2023-03-17 09:40:00,113.85,113.9,113.37,113.58,9933.0,112.4427,112.492,111.9686,112.176,9933.0
2023-03-17 09:45:00,113.59,113.61,113.25,113.32,9294.0,112.1859,112.2056,111.8501,111.9192,9294.0
2023-03-17 09:50:00,113.32,113.52,113.27,113.45,7855.0,111.9192,112.1167,111.8698,112.0476,7855.0
2023-03-17 09:55:00,113.5,113.53,113.39,113.43,15608.0,112.097,112.1266,111.9883,112.0278,15608.0
2023-03-17 10:00:00,113.45,113.66,113.44,113.6,16528.0,112.0476,112.255,112.0377,112.1957,16528.0
2023-03-17 10:05:00,113.63,113.75,113.56,113.71,10842.0,112.2254,112.3439,112.1562,112.3044,10842.0
2023-03-17 10:10:00,113.71,113.9,113.58,113.8,18165.0,112.3044,112.492,112.176,112.3933,18165.0
2023-03-17 10:15:00,113.84,113.89,113.4,113.5,8981.0,112.4328,112.4822,111.9982,112.097,8981.0
2023-03-17 10:20:00,113.46,113.46,113.24,113.29,5650.0,112.0575,112.0575,111.8402,111.8896,5650.0
2023-03-17 10:25:00,113.23,113.4,113.13,113.27,8629.0,111.8303,111.9982,111.7316,111.8698,8629.0
2023-03-17 10:30:00,113.27,113.3,113.11,113.14,22910.0,111.8698,111.8995,111.7118,111.7414,22910.0
2023-03-17 10:35:00,113.16,113.41,113.08,113.3,23085.0,111.7612,112.0081,111.6822,111.8995,23085.0
2023-03-17 10:40:00,113.31,113.35,113.15,113.15,9916.0,111.9093,111.9488,111.7513,111.7513,9916.0
2023-03-17 10:45:00,113.09,113.33,113.01,113.32,5700.0,111.692,111.9291,111.613,111.9192,5700.0
2023-03-17 10:50:00,113.32,113.38,113.2,113.21,3445.0,111.9192,111.9785,111.8007,111.8106,3445.0
2023-03-17 10:55:00,113.22,113.32,113.18,113.19,9542.0,111.8204,111.9192,111.7809,111.7908,9542.0
2023-03-17 11:00:00,113.15,113.17,113.02,113.12,4719.0,111.7513,111.7711,111.6229,111.7217,4719.0
2023-03-17 11:05:00,113.15,113.24,113.09,113.18,4903.0,111.7513,111.8402,111.692,111.7809,4903.0
2023-03-17 11:10:00,113.15,113.33,113.15,113.23,3178.0,111.7513,111.9291,111.7513,111.8303,3178.0
2023-03-17 11:15:00,113.27,113.4,113.25,113.26,6364.0,111.8698,111.9982,111.8501,111.8599,6364.0
2023-03-17 11:20:00,113.3,113.36,113.12,113.31,8153.0,111.8995,111.9587,111.7217,111.9093,8153.0
2023-03-17 11:25:00,113.26,113.33,113.16,113.33,6420.0,111.8599,111.9291,111.7612,111.9291,6420.0
2023-03-17 11:30:00,113.34,113.64,113.32,113.58,10475.0,111.939,112.2353,111.9192,112.176,10475.0
2023-03-17 11:35:00,113.58,113.61,113.27,113.31,33548.0,112.176,112.2056,111.8698,111.9093,33548.0
2023-03-17 11:40:00,113.34,113.37,113.22,113.23,9236.0,111.939,111.9686,111.8204,111.8303,9236.0
2023-03-17 11:45:00,113.25,113.36,113.24,113.36,7492.0,111.8501,111.9587,111.8402,111.9587,7492.0
2023-03-17 11:50:00,113.37,113.54,113.35,113.39,7902.0,111.9686,112.1365,111.9488,111.9883,7902.0
2023-03-17 11:55:00,113.39,113.57,113.34,113.55,7969.0,111.9883,112.1661,111.939,112.1464,7969.0
2023-03-17 12:00:00,113.57,113.6,113.51,113.55,27037.0,112.1661,112.1957,112.1069,112.1464,27037.0
2023-03-17 12:05:00,113.53,113.6,113.45,113.6,8047.0,112.1266,112.1957,112.0476,112.1957,8047.0
2023-03-17 12:10:00,113.55,113.76,113.52,113.65,59363.0,112.1464,112.3538,112.1167,112.2451,59363.0
2023-03-17 12:15:00,113.61,113.61,113.34,113.37,24581.0,112.2056,112.2056,111.939,111.9686,24581.0
2023-03-17 12:20:00,113.34,113.44,113.31,113.34,6423.0,111.939,112.0377,111.9093,111.939,6423.0
2023-03-17 12:25:00,113.36,113.48,113.34,113.36,6431.0,111.9587,112.0772,111.939,111.9587,6431.0
2023-03-17 12:30:00,113.38,113.53,113.34,113.37,9336.0,111.9785,112.1266,111.939,111.9686,9336.0
2023-03-17 12:35:00,113.34,113.44,113.27,113.44,8567.0,111.939,112.0377,111.8698,112.0377,8567.0
2023-03-17 12:40:00,113.45,113.68,113.44,113.67,18129.0,112.0476,112.2748,112.0377,112.2649,18129.0
2023-03-17 12:45:00,113.63,113.63,113.56,113.57,6900.0,112.2254,112.2254,112.1562,112.1661,6900.0
2023-03-17 12:50:00,113.59,113.62,113.4,113.41,5669.0,112.1859,112.2155,111.9982,112.0081,5669.0
2023-03-17 12:55:00,113.42,113.48,113.39,113.4,4893.0,112.018,112.0772,111.9883,111.9982,4893.0
2023-03-17 13:00:00,113.41,113.52,113.35,113.5,4620.0,112.0081,112.1167,111.9488,112.097,4620.0
2023-03-17 13:05:00,113.52,113.65,113.5,113.64,4887.0,112.1167,112.2451,112.097,112.2353,4887.0
2023-03-17 13:10:00,113.62,113.63,113.59,113.6,2758.0,112.2155,112.2254,112.1859,112.1957,2758.0
2023-03-17 13:15:00,113.62,113.63,113.44,113.48,6474.0,112.2155,112.2254,112.0377,112.0772,6474.0
2023-03-17 13:20:00,113.51,113.62,113.48,113.48,5728.0,112.1069,112.2155,112.0772,112.0772,5728.0
2023-03-17 13:25:00,113.47,113.56,113.46,113.56,6265.0,112.0674,112.1562,112.0575,112.1562,6265.0
2023-03-17 13:30:00,113.55,113.63,113.46,113.46,11257.0,112.1464,112.2254,112.0575,112.0575,11257.0
2023-03-17 13:35:00,113.44,113.57,113.42,113.51,33699.0,112.0377,112.1661,112.018,112.1069,33699.0
2023-03-17 13:40:00,113.49,113.59,113.45,113.58,7182.0,112.0871,112.1859,112.0476,112.176,7182.0
2023-03-17 13:45:00,113.57,113.6,113.5,113.56,8526.0,112.1661,112.1957,112.097,112.1562,8526.0
2023-03-17 13:50:00,113.57,113.57,113.43,113.55,18985.0,112.1661,112.1661,112.0278,112.1464,18985.0
2023-03-17 13:55:00,113.56,113.6,113.48,113.6,6418.0,112.1562,112.1957,112.0772,112.1957,6418.0
2023-03-17 14:00:00,113.6,113.66,113.47,113.49,11355.0,112.1957,112.255,112.0674,112.0871,11355.0
2023-03-17 14:05:00,113.5,113.52,113.31,113.32,9294.0,112.097,112.1167,111.9093,111.9192,9294.0
2023-03-17 14:10:00,113.31,113.31,113.25,113.29,3878.0,111.9093,111.9093,111.8501,111.8896,3878.0
2023-03-17 14:15:00,113.28,113.33,113.22,113.24,6508.0,111.8797,111.9291,111.8204,111.8402,6508.0
2023-03-17 14:20:00,113.23,113.26,113.11,113.11,6390.0,111.8303,111.8599,111.7118,111.7118,6390.0
2023-03-17 14:25:00,113.1,113.1,112.98,113.09,6036.0,111.7019,111.7019,111.5834,111.692,6036.0
2023-03-17 14:30:00,113.09,113.16,113.06,113.13,6364.0,111.692,111.7612,111.6624,111.7316,6364.0
2023-03-17 14:35:00,113.12,113.2,113.09,113.11,4132.0,111.7217,111.8007,111.692,111.7118,4132.0
2023-03-17 14:40:00,113.13,113.16,113.08,113.14,5308.0,111.7316,111.7612,111.6822,111.7414,5308.0
2023-03-17 14:45:00,113.1,113.2,113.06,113.2,11155.0,111.7019,111.8007,111.6624,111.8007,11155.0
2023-03-17 14:50:00,113.2,113.33,113.14,113.33,8604.0,111.8007,111.9291,111.7414,111.9291,8604.0
2023-03-17 14:55:00,113.36,113.38,113.22,113.25,5594.0,111.9587,111.9785,111.8204,111.8501,5594.0
2023-03-17 15:00:00,113.25,113.27,113.18,113.24,4722.0,111.8501,111.8698,111.7809,111.8402,4722.0
2023-03-17 15:05:00,113.24,113.29,113.18,113.25,5373.0,111.8402,111.8896,111.7809,111.8501,5373.0
2023-03-17 15:10:00,113.23,113.42,113.22,113.38,7924.0,111.8303,112.018,111.8204,111.9785,7924.0
2023-03-17 15:15:00,113.35,113.46,113.29,113.39,7357.0,111.9488,112.0575,111.8896,111.9883,7357.0
2023-03-17 15:20:00,113.4,113.45,113.32,113.44,6588.0,111.9982,112.0476,111.9192,112.0377,6588.0
2023-03-17 15:25:00,113.45,113.53,113.42,113.48,9624.0,112.0476,112.1266,112.018,112.0772,9624.0
2023-03-17 15:30:00,113.48,113.48,113.27,113.37,10297.0,112.0772,112.0772,111.8698,111.9686,10297.0
2023-03-17 15:35:00,113.36,113.4,113.28,113.32,12039.0,111.9587,111.9982,111.8797,111.9192,12039.0
2023-03-17 15:40:00,113.32,113.45,113.32,113.44,9710.0,111.9192,112.0476,111.9192,112.0377,9710.0
2023-03-17 15:45:00,113.43,113.43,113.27,113.3,12816.0,112.0278,112.0278,111.8698,111.8995,12816.0
2023-03-17 15:50:00,113.3,113.63,113.29,113.47,102364.0,111.8995,112.2254,111.8896,112.0674,102364.0
2023-03-17 15:55:00,113.49,113.51,113.31,113.37,89835.0,112.0871,112.1069,111.9093,111.9686,89835.0
2023-03-20 09:30:00,113.01,113.75,113.01,113.54,28657.0,111.613,112.3439,111.613,112.1365,28657.0
2023-03-20 09:35:00,113.5,113.92,113.4,113.92,7891.0,112.097,112.5118,111.9982,112.5118,7891.0
2023-03-20 09:40:00,113.87,114.01,113.79,113.85,5983.0,112.4624,112.6007,112.3834,112.4427,5983.0
2023-03-20 09:45:00,113.91,114.12,113.86,114.1,6298.0,112.5019,112.7093,112.4525,112.6896,6298.0
2023-03-20 09:50:00,114.17,114.2,113.99,114.08,10530.0,112.7587,112.7883,112.5809,112.6698,10530.0
2023-03-20 09:55:00,114.08,114.21,113.97,113.99,13428.0,112.6698,112.7982,112.5612,112.5809,13428.0
2023-03-20 10:00:00,113.92,114.28,113.91,113.96,12288.0,112.5118,112.8673,112.5019,112.5513,12288.0
2023-03-20 10:05:00,113.96,114.06,113.81,113.85,8272.0,112.5513,112.6501,112.4031,112.4427,8272.0
2023-03-20 10:10:00,113.85,113.96,113.75,113.79,7700.0,112.4427,112.5513,112.3439,112.3834,7700.0
2023-03-20 10:15:00,113.76,113.79,113.67,113.68,2553.0,112.3538,112.3834,112.2649,112.2748,2553.0
2023-03-20 10:20:00,113.65,113.93,113.65,113.92,7307.0,112.2451,112.5217,112.2451,112.5118,7307.0
2023-03-20 10:25:00,113.93,113.93,113.78,113.81,5451.0,112.5217,112.5217,112.3735,112.4031,5451.0
2023-03-20 10:30:00,113.82,113.89,113.74,113.87,7832.0,112.413,112.4822,112.334,112.4624,7832.0
2023-03-20 10:35:00,113.88,113.91,113.77,113.77,11408.0,112.4723,112.5019,112.3636,112.3636,11408.0
2023-03-20 10:40:00,113.78,113.82,113.73,113.77,3457.0,112.3735,112.413,112.3241,112.3636,3457.0
2023-03-20 10:45:00,113.72,113.86,113.7,113.86,6338.0,112.3143,112.4525,112.2945,112.4525,6338.0
2023-03-20 10:50:00,113.88,113.89,113.54,113.55,6747.0,112.4723,112.4822,112.1365,112.1464,6747.0
2023-03-20 10:55:00,113.55,113.83,113.54,113.79,4159.0,112.1464,112.4229,112.1365,112.3834,4159.0
2023-03-20 11:00:00,113.79,113.93,113.76,113.87,8662.0,112.3834,112.5217,112.3538,112.4624,8662.0
2023-03-20 11:05:00,113.88,113.89,113.74,113.76,4007.0,112.4723,112.4822,112.334,112.3538,4007.0
2023-03-20 11:10:00,113.75,113.75,113.6,113.65,6757.0,112.3439,112.3439,112.1957,112.2451,6757.0
2023-03-20 11:15:00,113.68,113.85,113.67,113.85,3949.0,112.2748,112.4427,112.2649,112.4427,3949.0
2023-03-20 11:20:00,113.8,113.87,113.77,113.84,5174.0,112.3933,112.4624,112.3636,112.4328,5174.0
2023-03-20 11:25:00,113.87,114.06,113.86,114.01,7705.0,112.4624,112.6501,112.4525,112.6007,7705.0
2023-03-20 11:30:00,114.02,114.03,113.83,113.92,11709.0,112.6106,112.6204,112.4229,112.5118,11709.0
2023-03-20 11:35:00,113.94,113.94,113.86,113.9,5703.0,112.5315,112.5315,112.4525,112.492,5703.0
2023-03-20 11:40:00,113.88,113.92,113.87,113.92,5423.0,112.4723,112.5118,112.4624,112.5118,5423.0
2023-03-20 11:45:00,113.89,113.93,113.85,113.85,7088.0,112.4822,112.5217,112.4427,112.4427,7088.0
2023-03-20 11:50:00,113.87,113.91,113.82,113.84,4210.0,112.4624,112.5019,112.413,112.4328,4210.0
2023-03-20 11:55:00,113.85,113.87,113.74,113.83,6555.0,112.4427,112.4624,112.334,112.4229,6555.0
2023-03-20 12:00:00,113.84,113.88,113.79,113.84,6603.0,112.4328,112.4723,112.3834,112.4328,6603.0
2023-03-20 12:05:00,113.83,113.85,113.63,113.64,4293.0,112.4229,112.4427,112.2254,112.2353,4293.0
2023-03-20 12:10:00,113.63,113.64,113.45,113.64,9206.0,112.2254,112.2353,112.0476,112.2353,9206.0
2023-03-20 12:15:00,113.67,113.7,113.62,113.66,4301.0,112.2649,112.2945,112.2155,112.255,4301.0
2023-03-20 12:20:00,113.65,113.75,113.64,113.71,2400.0,112.2451,112.3439,112.2353,112.3044,2400.0
2023-03-20 12:25:00,113.72,113.72,113.61,113.65,2700.0,112.3143,112.3143,112.2056,112.2451,2700.0
2023-03-20 12:30:00,113.66,113.75,113.63,113.73,8743.0,112.255,112.3439,112.2254,112.3241,8743.0
2023-03-20 12:35:00,113.72,113.79,113.64,113.66,6809.0,112.3143,112.3834,112.2353,112.255,6809.0
2023-03-20 12:40:00,113.68,113.75,113.68,113.75,5166.0,112.2748,112.3439,112.2748,112.3439,5166.0
2023-03-20 12:45:00,113.75,113.86,113.72,113.81,4100.0,112.3439,112.4525,112.3143,112.4031,4100.0
2023-03-20 12:50:00,113.84,113.92,113.75,113.88,11139.0,112.4328,112.5118,112.3439,112.4723,11139.0
2023-03-20 12:55:00,113.86,113.91,113.83,113.87,5776.0,112.4525,112.5019,112.4229,112.4624,5776.0
2023-03-20 13:00:00,113.88,113.92,113.82,113.87,8670.0,112.4723,112.5118,112.413,112.4624,8670.0
2023-03-20 13:05:00,113.89,113.96,113.86,113.93,10978.0,112.4822,112.5513,112.4525,112.5217,10978.0
2023-03-20 13:10:00,113.97,113.98,113.94,113.98,3331.0,112.5612,112.571,112.5315,112.571,3331.0
2023-03-20 13:15:00,113.99,114.02,113.96,114.0,4446.0,112.5809,112.6106,112.5513,112.5908,4446.0
2023-03-20 13:20:00,114.0,114.0,113.91,113.95,6296.0,112.5908,112.5908,112.5019,112.5414,6296.0
2023-03-20 13:25:00,113.97,113.97,113.9,113.94,2827.0,112.5612,112.5612,112.492,112.5315,2827.0
2023-03-20 13:30:00,113.94,114.06,113.94,114.0,6731.0,112.5315,112.6501,112.5315,112.5908,6731.0
2023-03-20 13:35:00,114.0,114.0,113.85,113.92,7291.0,112.5908,112.5908,112.4427,112.5118,7291.0
2023-03-20 13:40:00,113.94,114.0,113.9,113.93,4761.0,112.5315,112.5908,112.492,112.5217,4761.0
2023-03-20 13:45:00,113.92,113.96,113.84,113.94,4219.0,112.5118,112.5513,112.4328,112.5315,4219.0
2023-03-20 13:50:00,113.93,113.95,113.81,113.82,5777.0,112.5217,112.5414,112.4031,112.413,5777.0
2023-03-20 13:55:00,113.81,113.88,113.8,113.82,5567.0,112.4031,112.4723,112.3933,112.413,5567.0
2023-03-20 14:00:00,113.8,113.85,113.77,113.77,4502.0,112.3933,112.4427,112.3636,112.3636,4502.0
2023-03-20 14:05:00,113.77,113.77,113.62,113.63,4457.0,112.3636,112.3636,112.2155,112.2254,4457.0
2023-03-20 14:10:00,113.62,113.77,113.62,113.7,9235.0,112.2155,112.3636,112.2155,112.2945,9235.0
2023-03-20 14:15:00,113.72,113.73,113.59,113.69,13904.0,112.3143,112.3241,112.1859,112.2846,13904.0
2023-03-20 14:20:00,113.66,113.75,113.66,113.66,6152.0,112.255,112.3439,112.255,112.255,6152.0
2023-03-20 14:25:00,113.66,113.66,113.57,113.63,6684.0,112.255,112.255,112.1661,112.2254,6684.0
2023-03-20 14:30:00,113.66,113.66,113.52,113.56,8229.0,112.255,112.255,112.1167,112.1562,8229.0
2023-03-20 14:35:00,113.53,113.58,113.48,113.5,9722.0,112.1266,112.176,112.0772,112.097,9722.0
2023-03-20 14:40:00,113.5,113.63,113.46,113.62,10536.0,112.097,112.2254,112.0575,112.2155,10536.0
2023-03-20 14:45:00,113.62,113.73,113.62,113.72,6268.0,112.2155,112.3241,112.2155,112.3143,6268.0
2023-03-20 14:50:00,113.73,113.79,113.68,113.72,6793.0,112.3241,112.3834,112.2748,112.3143,6793.0
2023-03-20 14:55:00,113.71,113.75,113.69,113.74,8236.0,112.3044,112.3439,112.2846,112.334,8236.0
2023-03-20 15:00:00,113.74,113.74,113.65,113.68,10720.0,112.334,112.334,112.2451,112.2748,10720.0
2023-03-20 15:05:00,113.67,113.71,113.62,113.63,15124.0,112.2649,112.3044,112.2155,112.2254,15124.0
2023-03-20 15:10:00,113.63,113.64,113.49,113.49,15160.0,112.2254,112.2353,112.0871,112.0871,15160.0
2023-03-20 15:15:00,113.49,113.49,113.36,113.48,32208.0,112.0871,112.0871,111.9587,112.0772,32208.0
2023-03-20 15:20:00,113.48,113.5,113.37,113.39,21734.0,112.0772,112.097,111.9686,111.9883,21734.0
2023-03-20 15:25:00,113.4,113.5,113.36,113.46,25445.0,111.9982,112.097,111.9587,112.0575,25445.0
2023-03-20 15:30:00,113.47,113.53,113.37,113.43,20848.0,112.0674,112.1266,111.9686,112.0278,20848.0
2023-03-20 15:35:00,113.44,113.49,113.42,113.42,17229.0,112.0377,112.0871,112.018,112.018,17229.0
2023-03-20 15:40:00,113.42,113.44,113.38,113.38,24840.0,112.018,112.0377,111.9785,111.9785,24840.0
2023-03-20 15:45:00,113.37,113.59,113.35,113.59,29698.0,111.9686,112.1859,111.9488,112.1859,29698.0
2023-03-20 15:50:00,113.59,113.75,113.5,113.58,51545.0,112.1859,112.3439,112.097,112.176,51545.0
2023-03-20 15:55:00,113.56,113.62,113.38,113.51,81091.0,112.1562,112.2155,111.9785,112.1069,81091.0
2023-03-21 09:30:00,113.11,113.97,113.11,113.88,37168.0,111.7118,112.5612,111.7118,112.4723,37168.0
2023-03-21 09:35:00,113.9,114.06,113.77,114.06,15936.0,112.492,112.6501,112.3636,112.6501,15936.0
2023-03-21 09:40:00,114.09,114.38,114.09,114.38,15871.0,112.6797,112.9661,112.6797,112.9661,15871.0
2023-03-21 09:45:00,114.38,114.44,114.21,114.35,13580.0,112.9661,113.0254,112.7982,112.9365,13580.0
2023-03-21 09:50:00,114.36,114.43,114.22,114.43,17100.0,112.9464,113.0155,112.8081,113.0155,17100.0
2023-03-21 09:55:00,114.48,114.53,114.36,114.4,7751.0,113.0649,113.1142,112.9464,112.9859,7751.0
2023-03-21 10:00:00,114.43,114.64,114.31,114.33,11680.0,113.0155,113.2229,112.897,112.9167,11680.0
2023-03-21 10:05:00,114.33,114.33,114.2,114.32,28768.0,112.9167,112.9167,112.7883,112.9068,28768.0
2023-03-21 10:10:00,114.32,114.34,114.09,114.09,43410.0,112.9068,112.9266,112.6797,112.6797,43410.0
2023-03-21 10:15:00,114.12,114.27,114.06,114.23,14700.0,112.7093,112.8575,112.6501,112.818,14700.0
2023-03-21 10:20:00,114.22,114.24,114.09,114.15,22785.0,112.8081,112.8278,112.6797,112.7389,22785.0
2023-03-21 10:25:00,114.14,114.27,114.14,114.17,76772.0,112.7291,112.8575,112.7291,112.7587,76772.0
2023-03-21 10:30:00,114.17,114.27,114.12,114.2,36558.0,112.7587,112.8575,112.7093,112.7883,36558.0
2023-03-21 10:35:00,114.22,114.33,114.21,114.3,5960.0,112.8081,112.9167,112.7982,112.8871,5960.0
2023-03-21 10:40:00,114.29,114.32,114.05,114.11,10558.0,112.8772,112.9068,112.6402,112.6994,10558.0
2023-03-21 10:45:00,114.13,114.25,114.13,114.21,6601.0,112.7192,112.8377,112.7192,112.7982,6601.0
2023-03-21 10:50:00,114.23,114.23,114.12,114.14,11285.0,112.818,112.818,112.7093,112.7291,11285.0
2023-03-21 10:55:00,114.15,114.25,114.13,114.21,13517.0,112.7389,112.8377,112.7192,112.7982,13517.0
2023-03-21 11:00:00,114.21,114.27,114.18,114.18,6979.0,112.7982,112.8575,112.7686,112.7686,6979.0
2023-03-21 11:05:00,114.18,114.24,114.12,114.19,3808.0,112.7686,112.8278,112.7093,112.7785,3808.0
2023-03-21 11:10:00,114.2,114.25,114.13,114.21,13931.0,112.7883,112.8377,112.7192,112.7982,13931.0
2023-03-21 11:15:00,114.22,114.31,114.15,114.15,11184.0,112.8081,112.897,112.7389,112.7389,11184.0
2023-03-21 11:20:00,114.14,114.14,113.91,113.91,15450.0,112.7291,112.7291,112.5019,112.5019,15450.0
2023-03-21 11:25:00,113.92,113.94,113.77,113.9,21792.0,112.5118,112.5315,112.3636,112.492,21792.0
2023-03-21 11:30:00,113.94,114.19,113.94,114.1,8807.0,112.5315,112.7785,112.5315,112.6896,8807.0
2023-03-21 11:35:00,114.09,114.28,114.07,114.18,9154.0,112.6797,112.8673,112.6599,112.7686,9154.0
2023-03-21 11:40:00,114.22,114.3,114.15,114.19,15333.0,112.8081,112.8871,112.7389,112.7785,15333.0
2023-03-21 11:45:00,114.21,114.27,114.12,114.17,14753.0,112.7982,112.8575,112.7093,112.7587,14753.0
2023-03-21 11:50:00,114.21,114.25,114.01,114.01,19103.0,112.7982,112.8377,112.6007,112.6007,19103.0
2023-03-21 11:55:00,114.06,114.24,114.02,114.23,20620.0,112.6501,112.8278,112.6106,112.818,20620.0
2023-03-21 12:00:00,114.22,114.31,114.18,114.24,11067.0,112.8081,112.897,112.7686,112.8278,11067.0
2023-03-21 12:05:00,114.23,114.37,114.23,114.37,9943.0,112.818,112.9562,112.818,112.9562,9943.0
2023-03-21 12:10:00,114.34,114.44,114.34,114.41,9235.0,112.9266,113.0254,112.9266,112.9957,9235.0
2023-03-21 12:15:00,114.41,114.46,114.36,114.36,8272.0,112.9957,113.0451,112.9464,112.9464,8272.0
2023-03-21 12:20:00,114.37,114.37,114.24,114.26,7807.0,112.9562,112.9562,112.8278,112.8476,7807.0
2023-03-21 12:25:00,114.26,114.49,114.25,114.48,6632.0,112.8476,113.0747,112.8377,113.0649,6632.0
2023-03-21 12:30:00,114.48,114.65,114.48,114.6,7823.0,113.0649,113.2328,113.0649,113.1834,7823.0
2023-03-21 12:35:00,114.6,114.64,114.54,114.54,5726.0,113.1834,113.2229,113.1241,113.1241,5726.0
2023-03-21 12:40:00,114.53,114.61,114.52,114.55,5419.0,113.1142,113.1933,113.1044,113.134,5419.0
2023-03-21 12:45:00,114.54,114.64,114.54,114.62,8650.0,113.1241,113.2229,113.1241,113.2031,8650.0
2023-03-21 12:50:00,114.6,114.7,114.56,114.66,9989.0,113.1834,113.2821,113.1439,113.2426,9989.0
2023-03-21 12:55:00,114.67,114.75,114.65,114.68,9893.0,113.2525,113.3315,113.2328,113.2624,9893.0
2023-03-21 13:00:00,114.69,114.71,114.59,114.59,5383.0,113.2723,113.292,113.1735,113.1735,5383.0
2023-03-21 13:05:00,114.61,114.66,114.59,114.61,9311.0,113.1933,113.2426,113.1735,113.1933,9311.0
2023-03-21 13:10:00,114.6,114.65,114.58,114.59,6145.0,113.1834,113.2328,113.1636,113.1735,6145.0
2023-03-21 13:15:00,114.58,114.62,114.56,114.58,5560.0,113.1636,113.2031,113.1439,113.1636,5560.0
2023-03-21 13:20:00,114.58,114.64,114.52,114.52,11199.0,113.1636,113.2229,113.1044,113.1044,11199.0
2023-03-21 13:25:00,114.53,114.76,114.53,114.72,15689.0,113.1142,113.3414,113.1142,113.3019,15689.0
2023-03-21 13:30:00,114.71,114.85,114.71,114.85,6191.0,113.292,113.4303,113.292,113.4303,6191.0
2023-03-21 13:35:00,114.86,114.91,114.84,114.89,5020.0,113.4402,113.4896,113.4204,113.4698,5020.0
2023-03-21 13:40:00,114.88,114.88,114.62,114.63,7920.0,113.4599,113.4599,113.2031,113.213,7920.0
2023-03-21 13:45:00,114.63,114.63,114.43,114.48,17854.0,113.213,113.213,113.0155,113.0649,17854.0
2023-03-21 13:50:00,114.48,114.48,114.4,114.41,11527.0,113.0649,113.0649,112.9859,112.9957,11527.0
2023-03-21 13:55:00,114.4,114.43,114.31,114.32,11298.0,112.9859,113.0155,112.897,112.9068,11298.0
2023-03-21 14:00:00,114.33,114.33,114.19,114.27,8375.0,112.9167,112.9167,112.7785,112.8575,8375.0
2023-03-21 14:05:00,114.25,114.28,114.2,114.22,7144.0,112.8377,112.8673,112.7883,112.8081,7144.0
2023-03-21 14:10:00,114.22,114.31,114.22,114.23,6575.0,112.8081,112.897,112.8081,112.818,6575.0
2023-03-21 14:15:00,114.24,114.29,114.24,114.24,12128.0,112.8278,112.8772,112.8278,112.8278,12128.0
2023-03-21 14:20:00,114.25,114.29,114.23,114.28,6236.0,112.8377,112.8772,112.818,112.8673,6236.0
2023-03-21 14:25:00,114.28,114.31,114.25,114.28,9922.0,112.8673,112.897,112.8377,112.8673,9922.0
2023-03-21 14:30:00,114.28,114.33,114.22,114.27,10295.0,112.8673,112.9167,112.8081,112.8575,10295.0
2023-03-21 14:35:00,114.29,114.35,114.19,114.2,20867.0,112.8772,112.9365,112.7785,112.7883,20867.0
2023-03-21 14:40:00,114.21,114.34,114.19,114.3,9584.0,112.7982,112.9266,112.7785,112.8871,9584.0
2023-03-21 14:45:00,114.31,114.47,114.31,114.44,10471.0,112.897,113.055,112.897,113.0254,10471.0
2023-03-21 14:50:00,114.44,114.44,114.38,114.44,7257.0,113.0254,113.0254,112.9661,113.0254,7257.0
2023-03-21 14:55:00,114.44,114.59,114.38,114.51,22600.0,113.0254,113.1735,112.9661,113.0945,22600.0
2023-03-21 15:00:00,114.49,114.57,114.49,114.52,15998.0,113.0747,113.1538,113.0747,113.1044,15998.0
2023-03-21 15:05:00,114.51,114.64,114.51,114.6,12463.0,113.0945,113.2229,113.0945,113.1834,12463.0
2023-03-21 15:10:00,114.61,114.74,114.61,114.66,9716.0,113.1933,113.3217,113.1933,113.2426,9716.0
2023-03-21 15:15:00,114.66,114.76,114.62,114.75,13921.0,113.2426,113.3414,113.2031,113.3315,13921.0
2023-03-21 15:20:00,114.75,114.85,114.75,114.83,14331.0,113.3315,113.4303,113.3315,113.4105,14331.0
2023-03-21 15:25:00,114.83,114.83,114.72,114.73,18010.0,113.4105,113.4105,113.3019,113.3118,18010.0
2023-03-21 15:30:00,114.75,114.87,114.75,114.78,17121.0,113.3315,113.45,113.3315,113.3612,17121.0
2023-03-21 15:35:00,114.79,114.83,114.74,114.82,27358.0,113.371,113.4105,113.3217,113.4007,27358.0
2023-03-21 15:40:00,114.84,114.94,114.84,114.92,30939.0,113.4204,113.5192,113.4204,113.4994,30939.0
2023-03-21 15:45:00,114.93,115.14,114.91,115.08,42477.0,113.5093,113.7167,113.4896,113.6575,42477.0
2023-03-21 15:50:00,115.07,115.15,115.04,115.12,55580.0,113.6476,113.7266,113.6179,113.697,55580.0
2023-03-21 15:55:00,115.11,115.13,114.85,114.96,123977.0,113.6871,113.7068,113.4303,113.5389,123977.0
2023-03-22 09:30:00,114.29,114.61,113.98,114.17,70143.0,112.8772,113.1933,112.571,112.7587,70143.0
2023-03-22 09:35:00,114.19,114.4,114.18,114.34,5419.0,112.7785,112.9859,112.7686,112.9266,5419.0
2023-03-22 09:40:00,114.28,114.38,114.2,114.27,9265.0,112.8673,112.9661,112.7883,112.8575,9265.0
2023-03-22 09:45:00,114.29,114.3,114.18,114.3,6517.0,112.8772,112.8871,112.7686,112.8871,6517.0
2023-03-22 09:50:00,114.3,114.32,114.14,114.15,7006.0,112.8871,112.9068,112.7291,112.7389,7006.0
2023-03-22 09:55:00,114.19,114.22,114.08,114.15,7951.0,112.7785,112.8081,112.6698,112.7389,7951.0
2023-03-22 10:00:00,114.19,114.32,114.13,114.14,5896.0,112.7785,112.9068,112.7192,112.7291,5896.0
2023-03-22 10:05:00,114.11,114.11,113.93,114.04,11291.0,112.6994,112.6994,112.5217,112.6303,11291.0
2023-03-22 10:10:00,114.03,114.03,113.89,114.03,5156.0,112.6204,112.6204,112.4822,112.6204,5156.0
2023-03-22 10:15:00,114.04,114.16,113.98,114.16,13284.0,112.6303,112.7488,112.571,112.7488,13284.0
2023-03-22 10:20:00,114.14,114.23,114.1,114.23,12840.0,112.7291,112.818,112.6896,112.818,12840.0
2023-03-22 10:25:00,114.23,114.38,114.23,114.35,18690.0,112.818,112.9661,112.818,112.9365,18690.0
2023-03-22 10:30:00,114.36,114.44,114.32,114.34,23755.0,112.9464,113.0254,112.9068,112.9266,23755.0
2023-03-22 10:35:00,114.34,114.43,114.22,114.43,36277.0,112.9266,113.0155,112.8081,113.0155,36277.0
2023-03-22 10:40:00,114.43,114.47,114.35,114.46,45501.0,113.0155,113.055,112.9365,113.0451,45501.0
2023-03-22 10:45:00,114.48,114.48,114.28,114.31,38147.0,113.0649,113.0649,112.8673,112.897,38147.0
2023-03-22 10:50:00,114.31,114.36,114.19,114.19,28638.0,112.897,112.9464,112.7785,112.7785,28638.0
2023-03-22 10:55:00,114.17,114.27,114.1,114.22,20902.0,112.7587,112.8575,112.6896,112.8081,20902.0
2023-03-22 11:00:00,114.22,114.24,114.14,114.15,8773.0,112.8081,112.8278,112.7291,112.7389,8773.0
2023-03-22 11:05:00,114.15,114.4,114.15,114.37,38309.0,112.7389,112.9859,112.7389,112.9562,38309.0
2023-03-22 11:10:00,114.37,114.43,114.32,114.39,11543.0,112.9562,113.0155,112.9068,112.976,11543.0
2023-03-22 11:15:00,114.38,114.48,114.34,114.34,8684.0,112.9661,113.0649,112.9266,112.9266,8684.0
2023-03-22 11:20:00,114.31,114.35,114.26,114.27,4769.0,112.897,112.9365,112.8476,112.8575,4769.0
2023-03-22 11:25:00,114.27,114.37,114.19,114.2,8081.0,112.8575,112.9562,112.7785,112.7883,8081.0
2023-03-22 11:30:00,114.2,114.35,114.17,114.34,13493.0,112.7883,112.9365,112.7587,112.9266,13493.0
2023-03-22 11:35:00,114.34,114.36,114.19,114.2,9686.0,112.9266,112.9464,112.7785,112.7883,9686.0
2023-03-22 11:40:00,114.2,114.29,114.18,114.18,16629.0,112.7883,112.8772,112.7686,112.7686,16629.0
2023-03-22 11:45:00,114.19,114.24,114.15,114.18,12857.0,112.7785,112.8278,112.7389,112.7686,12857.0
2023-03-22 11:50:00,114.19,114.25,114.14,114.25,7523.0,112.7785,112.8377,112.7291,112.8377,7523.0
2023-03-22 11:55:00,114.28,114.31,114.26,114.27,7251.0,112.8673,112.897,112.8476,112.8575,7251.0
2023-03-22 12:00:00,114.28,114.31,114.24,114.27,6545.0,112.8673,112.897,112.8278,112.8575,6545.0
2023-03-22 12:05:00,114.27,114.27,114.15,114.15,9768.0,112.8575,112.8575,112.7389,112.7389,9768.0
2023-03-22 12:10:00,114.15,114.17,114.04,114.08,3093.0,112.7389,112.7587,112.6303,112.6698,3093.0
2023-03-22 12:15:00,114.09,114.1,114.0,114.02,6788.0,112.6797,112.6896,112.5908,112.6106,6788.0
2023-03-22 12:20:00,114.02,114.08,113.97,114.04,18528.0,112.6106,112.6698,112.5612,112.6303,18528.0
2023-03-22 12:25:00,114.04,114.09,113.99,114.0,6316.0,112.6303,112.6797,112.5809,112.5908,6316.0
2023-03-22 12:30:00,113.98,114.0,113.91,113.93,7841.0,112.571,112.5908,112.5019,112.5217,7841.0
2023-03-22 12:35:00,113.92,114.04,113.92,113.99,24148.0,112.5118,112.6303,112.5118,112.5809,24148.0
2023-03-22 12:40:00,114.0,114.06,113.98,113.98,14104.0,112.5908,112.6501,112.571,112.571,14104.0
2023-03-22 12:45:00,113.99,114.02,113.93,114.01,17333.0,112.5809,112.6106,112.5217,112.6007,17333.0
2023-03-22 12:50:00,114.0,114.06,113.96,114.05,23515.0,112.5908,112.6501,112.5513,112.6402,23515.0
2023-03-22 12:55:00,114.05,114.05,113.96,114.0,44659.0,112.6402,112.6402,112.5513,112.5908,44659.0
2023-03-22 13:00:00,114.0,114.02,113.9,113.96,18879.0,112.5908,112.6106,112.492,112.5513,18879.0
2023-03-22 13:05:00,113.97,114.0,113.86,113.93,11873.0,112.5612,112.5908,112.4525,112.5217,11873.0
2023-03-22 13:10:00,113.93,113.97,113.85,113.86,10844.0,112.5217,112.5612,112.4427,112.4525,10844.0
2023-03-22 13:15:00,113.89,113.97,113.83,113.94,28891.0,112.4822,112.5612,112.4229,112.5315,28891.0
2023-03-22 13:20:00,113.91,114.01,113.89,113.95,32317.0,112.5019,112.6007,112.4822,112.5414,32317.0
2023-03-22 13:25:00,113.95,114.02,113.91,114.0,19685.0,112.5414,112.6106,112.5019,112.5908,19685.0
2023-03-22 13:30:00,114.02,114.03,113.92,114.0,28326.0,112.6106,112.6204,112.5118,112.5908,28326.0
2023-03-22 13:35:00,113.98,114.1,113.98,114.1,21620.0,112.571,112.6896,112.571,112.6896,21620.0
2023-03-22 13:40:00,114.11,114.32,114.1,114.25,11738.0,112.6994,112.9068,112.6896,112.8377,11738.0
2023-03-22 13:45:00,114.25,114.25,114.13,114.15,11858.0,112.8377,112.8377,112.7192,112.7389,11858.0
2023-03-22 13:50:00,114.15,114.16,114.08,114.14,13442.0,112.7389,112.7488,112.6698,112.7291,13442.0
2023-03-22 13:55:00,114.14,114.17,114.11,114.17,8579.0,112.7291,112.7587,112.6994,112.7587,8579.0
2023-03-22 14:00:00,114.18,114.53,114.12,114.47,48967.0,112.7686,113.1142,112.7093,113.055,48967.0
2023-03-22 14:05:00,114.45,114.79,114.42,114.44,12991.0,113.0352,113.371,113.0056,113.0254,12991.0
2023-03-22 14:10:00,114.47,114.52,114.24,114.33,11678.0,113.055,113.1044,112.8278,112.9167,11678.0
2023-03-22 14:15:00,114.3,114.55,114.27,114.53,10433.0,112.8871,113.134,112.8575,113.1142,10433.0
2023-03-22 14:20:00,114.5,114.51,114.37,114.38,6500.0,113.0846,113.0945,112.9562,112.9661,6500.0
2023-03-22 14:25:00,114.38,114.6,114.38,114.55,7648.0,112.9661,113.1834,112.9661,113.134,7648.0
2023-03-22 14:30:00,114.56,114.77,114.49,114.58,11037.0,113.1439,113.3513,113.0747,113.1636,11037.0
2023-03-22 14:35:00,114.54,114.65,114.19,114.51,14862.0,113.1241,113.2328,112.7785,113.0945,14862.0
2023-03-22 14:40:00,114.54,114.94,114.53,114.83,10077.0,113.1241,113.5192,113.1142,113.4105,10077.0
2023-03-22 14:45:00,114.8,115.1,114.77,114.98,16823.0,113.3809,113.6772,113.3513,113.5587,16823.0
2023-03-22 14:50:00,114.94,115.0,114.59,114.63,9125.0,113.5192,113.5784,113.1735,113.213,9125.0
2023-03-22 14:55:00,114.63,114.63,114.21,114.23,9729.0,113.213,113.213,112.7982,112.818,9729.0
2023-03-22 15:00:00,114.18,114.28,113.71,113.82,18390.0,112.7686,112.8673,112.3044,112.413,18390.0
2023-03-22 15:05:00,113.78,113.84,113.55,113.78,12559.0,112.3735,112.4328,112.1464,112.3735,12559.0
2023-03-22 15:10:00,113.81,114.11,113.77,114.06,15128.0,112.4031,112.6994,112.3636,112.6501,15128.0
2023-03-22 15:15:00,114.08,114.25,114.05,114.15,10620.0,112.6698,112.8377,112.6402,112.7389,10620.0
2023-03-22 15:20:00,114.12,114.56,114.12,114.41,30045.0,112.7093,113.1439,112.7093,112.9957,30045.0
2023-03-22 15:25:00,114.47,114.47,114.27,114.42,9764.0,113.055,113.055,112.8575,113.0056,9764.0
2023-03-22 15:30:00,114.46,114.5,114.21,114.28,22459.0,113.0451,113.0846,112.7982,112.8673,22459.0
2023-03-22 15:35:00,114.3,114.33,113.96,114.0,17304.0,112.8871,112.9167,112.5513,112.5908,17304.0
2023-03-22 15:40:00,114.03,114.17,113.95,113.95,30095.0,112.6204,112.7587,112.5414,112.5414,30095.0
2023-03-22 15:45:00,113.95,113.98,113.69,113.84,32058.0,112.5414,112.571,112.2846,112.4328,32058.0
2023-03-22 15:50:00,113.81,113.83,113.52,113.56,55667.0,112.4031,112.4229,112.1167,112.1562,55667.0
2023-03-22 15:55:00,113.57,113.57,113.14,113.15,131028.0,112.1661,112.1661,111.7414,111.7513,131028.0
2023-03-23 09:30:00,113.79,114.87,113.66,114.4,44210.0,112.3834,113.45,112.255,112.9859,44210.0
2023-03-23 09:35:00,114.34,114.69,114.25,114.63,12580.0,112.9266,113.2723,112.8377,113.213,12580.0
2023-03-23 09:40:00,114.72,114.88,114.5,114.76,15811.0,113.3019,113.4599,113.0846,113.3414,15811.0
2023-03-23 09:45:00,114.74,114.87,114.69,114.79,19643.0,113.3217,113.45,113.2723,113.371,19643.0
2023-03-23 09:50:00,114.9,115.36,114.89,115.3,26483.0,113.4797,113.934,113.4698,113.8747,26483.0
2023-03-23 09:55:00,115.31,115.33,115.18,115.26,17174.0,113.8846,113.9044,113.7562,113.8352,17174.0
2023-03-23 10:00:00,115.27,115.71,115.25,115.59,29991.0,113.8451,114.2797,113.8253,114.1611,29991.0
2023-03-23 10:05:00,115.61,115.77,115.53,115.76,18063.0,114.1809,114.3389,114.1019,114.329,18063.0
2023-03-23 10:10:00,115.75,115.85,115.53,115.61,29130.0,114.3192,114.4179,114.1019,114.1809,29130.0
2023-03-23 10:15:00,115.63,115.65,115.4,115.4,12917.0,114.2007,114.2204,113.9735,113.9735,12917.0
2023-03-23 10:20:00,115.39,115.72,115.38,115.63,32024.0,113.9636,114.2895,113.9537,114.2007,32024.0
2023-03-23 10:25:00,115.64,116.0,115.62,115.86,19704.0,114.2105,114.5661,114.1908,114.4278,19704.0
2023-03-23 10:30:00,115.86,116.02,115.86,115.91,22256.0,114.4278,114.5858,114.4278,114.4772,22256.0
2023-03-23 10:35:00,115.91,115.95,115.73,115.74,15443.0,114.4772,114.5167,114.2994,114.3093,15443.0
2023-03-23 10:40:00,115.74,115.88,115.74,115.88,8483.0,114.3093,114.4476,114.3093,114.4476,8483.0
2023-03-23 10:45:00,115.87,116.18,115.82,116.18,19127.0,114.4377,114.7439,114.3883,114.7439,19127.0
2023-03-23 10:50:00,116.18,116.18,116.02,116.11,9758.0,114.7439,114.7439,114.5858,114.6747,9758.0
2023-03-23 10:55:00,116.1,116.16,116.05,116.08,10515.0,114.6648,114.7241,114.6155,114.6451,10515.0
2023-03-23 11:00:00,116.08,116.15,116.03,116.13,8435.0,114.6451,114.7142,114.5957,114.6945,8435.0
2023-03-23 11:05:00,116.12,116.29,116.11,116.11,17493.0,114.6846,114.8525,114.6747,114.6747,17493.0
2023-03-23 11:10:00,116.11,116.25,116.09,116.24,12246.0,114.6747,114.813,114.655,114.8031,12246.0
2023-03-23 11:15:00,116.25,116.33,116.16,116.16,15824.0,114.813,114.892,114.7241,114.7241,15824.0
2023-03-23 11:20:00,116.19,116.36,116.17,116.36,8670.0,114.7537,114.9216,114.734,114.9216,8670.0
2023-03-23 11:25:00,116.38,116.39,116.16,116.16,17193.0,114.9414,114.9513,114.7241,114.7241,17193.0
2023-03-23 11:30:00,116.17,116.18,115.97,116.08,30158.0,114.734,114.7439,114.5364,114.6451,30158.0
2023-03-23 11:35:00,116.08,116.13,116.03,116.03,15061.0,114.6451,114.6945,114.5957,114.5957,15061.0
2023-03-23 11:40:00,116.06,116.09,115.99,116.04,11874.0,114.6253,114.655,114.5562,114.6056,11874.0
2023-03-23 11:45:00,116.05,116.13,116.0,116.09,10424.0,114.6155,114.6945,114.5661,114.655,10424.0
2023-03-23 11:50:00,116.1,116.25,116.1,116.25,19774.0,114.6648,114.813,114.6648,114.813,19774.0
2023-03-23 11:55:00,116.24,116.37,116.21,116.36,13578.0,114.8031,114.9315,114.7735,114.9216,13578.0
2023-03-23 12:00:00,116.34,116.49,116.23,116.49,12163.0,114.9019,115.05,114.7932,115.05,12163.0
2023-03-23 12:05:00,116.51,116.6,116.48,116.57,9266.0,115.0698,115.1587,115.0401,115.129,9266.0
2023-03-23 12:10:00,116.56,116.56,116.21,116.42,21788.0,115.1192,115.1192,114.7735,114.9809,21788.0
2023-03-23 12:15:00,116.44,116.44,116.28,116.31,10565.0,115.0006,115.0006,114.8426,114.8722,10565.0
2023-03-23 12:20:00,116.34,116.34,116.13,116.23,9051.0,114.9019,114.9019,114.6945,114.7932,9051.0
2023-03-23 12:25:00,116.21,116.38,116.16,116.36,85555.0,114.7735,114.9414,114.7241,114.9216,85555.0
2023-03-23 12:30:00,116.4,116.55,116.4,116.5,5284.0,114.9611,115.1093,114.9611,115.0599,5284.0
2023-03-23 12:35:00,116.53,116.54,116.35,116.38,6756.0,115.0895,115.0994,114.9118,114.9414,6756.0
2023-03-23 12:40:00,116.37,116.37,116.25,116.29,6332.0,114.9315,114.9315,114.813,114.8525,6332.0
2023-03-23 12:45:00,116.36,116.4,116.25,116.33,8295.0,114.9216,114.9611,114.813,114.892,8295.0
2023-03-23 12:50:00,116.33,116.39,116.27,116.39,5101.0,114.892,114.9513,114.8327,114.9513,5101.0
2023-03-23 12:55:00,116.38,116.43,116.33,116.43,8108.0,114.9414,114.9908,114.892,114.9908,8108.0
2023-03-23 13:00:00,116.43,116.43,116.29,116.36,5513.0,114.9908,114.9908,114.8525,114.9216,5513.0
2023-03-23 13:05:00,116.35,116.39,116.2,116.22,6196.0,114.9118,114.9513,114.7636,114.7834,6196.0
2023-03-23 13:10:00,116.23,116.23,116.02,116.06,11449.0,114.7932,114.7932,114.5858,114.6253,11449.0
2023-03-23 13:15:00,116.08,116.09,115.96,116.02,9855.0,114.6451,114.655,114.5266,114.5858,9855.0
2023-03-23 13:20:00,116.02,116.1,115.96,115.98,20588.0,114.5858,114.6648,114.5266,114.5463,20588.0
2023-03-23 13:25:00,115.98,115.99,115.75,115.99,11075.0,114.5463,114.5562,114.3192,114.5562,11075.0
2023-03-23 13:30:00,115.97,116.06,115.92,115.94,7821.0,114.5364,114.6253,114.4871,114.5068,7821.0
2023-03-23 13:35:00,115.92,116.08,115.92,116.02,5505.0,114.4871,114.6451,114.4871,114.5858,5505.0
2023-03-23 13:40:00,116.02,116.22,116.01,116.22,9687.0,114.5858,114.7834,114.576,114.7834,9687.0
2023-03-23 13:45:00,116.21,116.21,115.93,116.04,5983.0,114.7735,114.7735,114.4969,114.6056,5983.0
2023-03-23 13:50:00,116.02,116.02,115.86,115.95,5786.0,114.5858,114.5858,114.4278,114.5167,5786.0
2023-03-23 13:55:00,115.96,115.97,115.82,115.85,6615.0,114.5266,114.5364,114.3883,114.4179,6615.0
2023-03-23 14:00:00,115.86,115.98,115.78,115.85,12879.0,114.4278,114.5463,114.3488,114.4179,12879.0
2023-03-23 14:05:00,115.85,115.93,115.77,115.88,13461.0,114.4179,114.4969,114.3389,114.4476,13461.0
2023-03-23 14:10:00,115.92,116.06,115.92,116.03,10033.0,114.4871,114.6253,114.4871,114.5957,10033.0
2023-03-23 14:15:00,116.05,116.1,116.0,116.07,11402.0,114.6155,114.6648,114.5661,114.6352,11402.0
2023-03-23 14:20:00,116.06,116.07,115.91,115.91,14507.0,114.6253,114.6352,114.4772,114.4772,14507.0
2023-03-23 14:25:00,115.93,115.93,115.72,115.72,11072.0,114.4969,114.4969,114.2895,114.2895,11072.0
2023-03-23 14:30:00,115.73,115.82,115.73,115.81,6264.0,114.2994,114.3883,114.2994,114.3784,6264.0
2023-03-23 14:35:00,115.83,115.9,115.4,115.48,17684.0,114.3982,114.4673,113.9735,114.0525,17684.0
2023-03-23 14:40:00,115.47,115.47,115.33,115.37,7471.0,114.0426,114.0426,113.9044,113.9439,7471.0
2023-03-23 14:45:00,115.37,115.6,115.34,115.46,7772.0,113.9439,114.171,113.9142,114.0328,7772.0
2023-03-23 14:50:00,115.44,115.5,115.28,115.29,8354.0,114.013,114.0723,113.855,113.8649,8354.0
2023-03-23 14:55:00,115.27,115.63,115.23,115.63,15478.0,113.8451,114.2007,113.8056,114.2007,15478.0
2023-03-23 15:00:00,115.64,116.01,115.61,115.61,22382.0,114.2105,114.576,114.1809,114.1809,22382.0
2023-03-23 15:05:00,115.63,115.75,115.54,115.67,13541.0,114.2007,114.3192,114.1118,114.2402,13541.0
2023-03-23 15:10:00,115.76,115.83,115.64,115.75,10235.0,114.329,114.3982,114.2105,114.3192,10235.0
2023-03-23 15:15:00,115.77,115.79,115.49,115.5,19338.0,114.3389,114.3587,114.0624,114.0723,19338.0
2023-03-23 15:20:00,115.5,115.77,115.36,115.73,16322.0,114.0723,114.3389,113.934,114.2994,16322.0
2023-03-23 15:25:00,115.73,115.79,115.61,115.61,12179.0,114.2994,114.3587,114.1809,114.1809,12179.0
2023-03-23 15:30:00,115.62,115.73,115.53,115.7,20668.0,114.1908,114.2994,114.1019,114.2698,20668.0
2023-03-23 15:35:00,115.7,115.89,115.68,115.81,29921.0,114.2698,114.4574,114.25,114.3784,29921.0
2023-03-23 15:40:00,115.8,115.99,115.76,115.97,21640.0,114.3686,114.5562,114.329,114.5364,21640.0
2023-03-23 15:45:00,115.96,116.13,115.92,116.04,20188.0,114.5266,114.6945,114.4871,114.6056,20188.0
2023-03-23 15:50:00,116.04,116.28,115.96,116.17,54742.0,114.6056,114.8426,114.5266,114.734,54742.0
2023-03-23 15:55:00,116.15,116.19,116.01,116.04,165071.0,114.7142,114.7537,114.576,114.6056,165071.0
2023-03-24 09:30:00,118.08,119.0,117.99,118.89,120051.0,116.6204,117.529,116.5315,117.4204,120051.0
2023-03-24 09:35:00,118.9,119.18,118.04,118.05,60823.0,117.4302,117.7068,116.5809,116.5907,60823.0
2023-03-24 09:40:00,118.07,118.37,117.61,118.26,19775.0,116.6105,116.9068,116.1562,116.7981,19775.0
2023-03-24 09:45:00,118.24,118.47,118.05,118.2,31002.0,116.7784,117.0055,116.5907,116.7389,31002.0
2023-03-24 09:50:00,118.21,118.8,118.1,118.68,37268.0,116.7488,117.3315,116.6401,117.2129,37268.0
2023-03-24 09:55:00,118.69,118.9,118.44,118.59,19739.0,117.2228,117.4302,116.9759,117.1241,19739.0
2023-03-24 10:00:00,118.57,118.85,118.49,118.64,24681.0,117.1043,117.3808,117.0253,117.1734,24681.0
2023-03-24 10:05:00,118.64,118.76,118.47,118.56,18699.0,117.1734,117.292,117.0055,117.0944,18699.0
2023-03-24 10:10:00,118.57,118.57,118.16,118.27,18838.0,117.1043,117.1043,116.6994,116.808,18838.0
2023-03-24 10:15:00,118.23,118.31,118.09,118.09,12407.0,116.7685,116.8475,116.6302,116.6302,12407.0
2023-03-24 10:20:00,118.08,118.29,118.07,118.19,9128.0,116.6204,116.8278,116.6105,116.729,9128.0
2023-03-24 10:25:00,118.25,118.52,118.19,118.44,10754.0,116.7883,117.0549,116.729,116.9759,10754.0
2023-03-24 10:30:00,118.36,118.47,118.24,118.42,9060.0,116.8969,117.0055,116.7784,116.9562,9060.0
2023-03-24 10:35:00,118.45,118.53,118.29,118.31,23888.0,116.9858,117.0648,116.8278,116.8475,23888.0
2023-03-24 10:40:00,118.27,118.29,117.85,117.99,23656.0,116.808,116.8278,116.3932,116.5315,23656.0
2023-03-24 10:45:00,118.05,118.11,117.92,117.98,23631.0,116.5907,116.65,116.4623,116.5216,23631.0
2023-03-24 10:50:00,117.95,118.28,117.94,118.17,12344.0,116.492,116.8179,116.4821,116.7093,12344.0
2023-03-24 10:55:00,118.19,118.4,118.16,118.39,8427.0,116.729,116.9364,116.6994,116.9265,8427.0
2023-03-24 11:00:00,118.39,118.41,118.12,118.23,14071.0,116.9265,116.9463,116.6599,116.7685,14071.0
2023-03-24 11:05:00,118.22,118.25,118.06,118.1,7927.0,116.7586,116.7883,116.6006,116.6401,7927.0
2023-03-24 11:10:00,118.12,118.12,117.91,117.96,25723.0,116.6599,116.6599,116.4525,116.5018,25723.0
2023-03-24 11:15:00,117.96,118.17,117.96,118.11,11334.0,116.5018,116.7093,116.5018,116.65,11334.0
2023-03-24 11:20:00,118.12,118.2,118.05,118.11,13851.0,116.6599,116.7389,116.5907,116.65,13851.0
2023-03-24 11:25:00,118.15,118.21,118.05,118.05,15385.0,116.6895,116.7488,116.5907,116.5907,15385.0
2023-03-24 11:30:00,118.06,118.06,117.91,118.02,6547.0,116.6006,116.6006,116.4525,116.5611,6547.0
2023-03-24 11:35:00,118.02,118.1,117.91,117.91,8188.0,116.5611,116.6401,116.4525,116.4525,8188.0
2023-03-24 11:40:00,117.91,117.93,117.65,117.69,20621.0,116.4525,116.4722,116.1957,116.2352,20621.0
2023-03-24 11:45:00,117.71,118.21,117.69,118.12,33834.0,116.2549,116.7488,116.2352,116.6599,33834.0
2023-03-24 11:50:00,118.14,118.37,118.11,118.29,10585.0,116.6796,116.9068,116.65,116.8278,10585.0
2023-03-24 11:55:00,118.32,118.41,118.29,118.39,6768.0,116.8574,116.9463,116.8278,116.9265,6768.0
2023-03-24 12:00:00,118.36,118.49,118.19,118.22,17560.0,116.8969,117.0253,116.729,116.7586,17560.0
2023-03-24 12:05:00,118.18,118.44,118.18,118.29,7628.0,116.7191,116.9759,116.7191,116.8278,7628.0
2023-03-24 12:10:00,118.3,118.32,118.16,118.17,5410.0,116.8376,116.8574,116.6994,116.7093,5410.0
2023-03-24 12:15:00,118.17,118.22,117.9,118.02,10813.0,116.7093,116.7586,116.4426,116.5611,10813.0
2023-03-24 12:20:00,118.02,118.12,118.01,118.12,11786.0,116.5611,116.6599,116.5512,116.6599,11786.0
2023-03-24 12:25:00,118.16,118.16,118.05,118.1,8104.0,116.6994,116.6994,116.5907,116.6401,8104.0
2023-03-24 12:30:00,118.17,118.27,118.15,118.16,5992.0,116.7093,116.808,116.6895,116.6994,5992.0
2023-03-24 12:35:00,118.21,118.31,118.15,118.26,4275.0,116.7488,116.8475,116.6895,116.7981,4275.0
2023-03-24 12:40:00,118.29,118.43,118.29,118.42,6305.0,116.8278,116.966,116.8278,116.9562,6305.0
2023-03-24 12:45:00,118.45,118.59,118.45,118.55,5932.0,116.9858,117.1241,116.9858,117.0846,5932.0
2023-03-24 12:50:00,118.56,118.58,118.47,118.53,9016.0,117.0944,117.1142,117.0055,117.0648,9016.0
2023-03-24 12:55:00,118.52,118.64,118.51,118.52,8622.0,117.0549,117.1734,117.0451,117.0549,8622.0
2023-03-24 13:00:00,118.52,118.57,118.45,118.48,7615.0,117.0549,117.1043,116.9858,117.0154,7615.0
2023-03-24 13:05:00,118.5,118.53,118.37,118.41,4099.0,117.0352,117.0648,116.9068,116.9463,4099.0
2023-03-24 13:10:00,118.42,118.48,118.37,118.44,6882.0,116.9562,117.0154,116.9068,116.9759,6882.0
2023-03-24 13:15:00,118.5,118.56,118.45,118.5,7917.0,117.0352,117.0944,116.9858,117.0352,7917.0
2023-03-24 13:20:00,118.51,118.6,118.49,118.51,3822.0,117.0451,117.1339,117.0253,117.0451,3822.0
2023-03-24 13:25:00,118.52,118.71,118.49,118.54,8086.0,117.0549,117.2426,117.0253,117.0747,8086.0
2023-03-24 13:30:00,118.6,118.77,118.6,118.72,5291.0,117.1339,117.3018,117.1339,117.2525,5291.0
2023-03-24 13:35:00,118.75,118.87,118.72,118.8,11404.0,117.2821,117.4006,117.2525,117.3315,11404.0
2023-03-24 13:40:00,118.75,118.81,118.58,118.71,8344.0,117.2821,117.3413,117.1142,117.2426,8344.0
2023-03-24 13:45:00,118.73,118.75,118.58,118.7,11070.0,117.2623,117.2821,117.1142,117.2327,11070.0
2023-03-24 13:50:00,118.7,118.77,118.63,118.66,5362.0,117.2327,117.3018,117.1636,117.1932,5362.0
2023-03-24 13:55:00,118.67,118.73,118.61,118.72,6596.0,117.2031,117.2623,117.1438,117.2525,6596.0
2023-03-24 14:00:00,118.73,118.79,118.71,118.73,6072.0,117.2623,117.3216,117.2426,117.2623,6072.0
2023-03-24 14:05:00,118.71,118.72,118.61,118.67,3449.0,117.2426,117.2525,117.1438,117.2031,3449.0
2023-03-24 14:10:00,118.62,118.63,118.49,118.58,5185.0,117.1537,117.1636,117.0253,117.1142,5185.0
2023-03-24 14:15:00,118.61,118.67,118.44,118.49,14218.0,117.1438,117.2031,116.9759,117.0253,14218.0
2023-03-24 14:20:00,118.53,118.65,118.53,118.53,8662.0,117.0648,117.1833,117.0648,117.0648,8662.0
2023-03-24 14:25:00,118.59,118.65,118.58,118.63,3206.0,117.1241,117.1833,117.1142,117.1636,3206.0
2023-03-24 14:30:00,118.63,118.77,118.58,118.74,13548.0,117.1636,117.3018,117.1142,117.2722,13548.0
2023-03-24 14:35:00,118.73,118.84,118.62,118.83,13463.0,117.2623,117.371,117.1537,117.3611,13463.0
2023-03-24 14:40:00,118.81,118.83,118.75,118.82,10690.0,117.3413,117.3611,117.2821,117.3512,10690.0
2023-03-24 14:45:00,118.83,119.01,118.82,118.95,21741.0,117.3611,117.5389,117.3512,117.4796,21741.0
2023-03-24 14:50:00,118.93,118.99,118.86,118.89,8981.0,117.4599,117.5191,117.3907,117.4204,8981.0
2023-03-24 14:55:00,118.87,118.96,118.85,118.86,6695.0,117.4006,117.4895,117.3808,117.3907,6695.0
2023-03-24 15:00:00,118.85,118.85,118.69,118.79,7354.0,117.3808,117.3808,117.2228,117.3216,7354.0
2023-03-24 15:05:00,118.78,118.81,118.74,118.78,6806.0,117.3117,117.3413,117.2722,117.3117,6806.0
2023-03-24 15:10:00,118.79,118.83,118.73,118.79,8262.0,117.3216,117.3611,117.2623,117.3216,8262.0
2023-03-24 15:15:00,118.78,118.95,118.78,118.93,10060.0,117.3117,117.4796,117.3117,117.4599,10060.0
2023-03-24 15:20:00,118.91,119.06,118.91,118.96,21060.0,117.4401,117.5883,117.4401,117.4895,21060.0
2023-03-24 15:25:00,118.97,119.13,118.97,119.12,10541.0,117.4994,117.6574,117.4994,117.6475,10541.0
2023-03-24 15:30:00,119.13,119.19,119.1,119.15,20784.0,117.6574,117.7166,117.6278,117.6771,20784.0
2023-03-24 15:35:00,119.16,119.2,119.08,119.11,27071.0,117.687,117.7265,117.608,117.6376,27071.0
2023-03-24 15:40:00,119.11,119.21,119.09,119.14,32625.0,117.6376,117.7364,117.6179,117.6673,32625.0
2023-03-24 15:45:00,119.14,119.14,118.91,118.92,30242.0,117.6673,117.6673,117.4401,117.45,30242.0
2023-03-24 15:50:00,118.92,118.94,118.71,118.72,63148.0,117.45,117.4697,117.2426,117.2525,63148.0
2023-03-24 15:55:00,118.73,119.1,118.68,119.06,168063.0,117.2623,117.6278,117.2129,117.5883,168063.0
2023-03-27 09:30:00,118.76,119.4,118.55,119.34,42786.0,117.292,117.924,117.0846,117.8648,42786.0
2023-03-27 09:35:00,119.29,119.29,118.71,118.86,23517.0,117.8154,117.8154,117.2426,117.3907,23517.0
2023-03-27 09:40:00,118.85,119.25,118.85,119.18,8170.0,117.3808,117.7759,117.3808,117.7068,8170.0
2023-03-27 09:45:00,119.14,119.2,118.93,119.07,10194.0,117.6673,117.7265,117.4599,117.5981,10194.0
2023-03-27 09:50:00,119.07,119.07,118.73,118.82,6689.0,117.5981,117.5981,117.2623,117.3512,6689.0
2023-03-27 09:55:00,118.82,118.89,118.54,118.54,21469.0,117.3512,117.4204,117.0747,117.0747,21469.0
2023-03-27 10:00:00,118.57,118.63,118.42,118.56,15532.0,117.1043,117.1636,116.9562,117.0944,15532.0
2023-03-27 10:05:00,118.53,118.72,118.46,118.64,17001.0,117.0648,117.2525,116.9957,117.1734,17001.0
2023-03-27 10:10:00,118.6,118.76,118.6,118.61,6423.0,117.1339,117.292,117.1339,117.1438,6423.0
2023-03-27 10:15:00,118.67,118.67,118.38,118.48,12798.0,117.2031,117.2031,116.9167,117.0154,12798.0
2023-03-27 10:20:00,118.53,118.81,118.52,118.71,12020.0,117.0648,117.3413,117.0549,117.2426,12020.0
2023-03-27 10:25:00,118.72,118.83,118.6,118.63,9462.0,117.2525,117.3611,117.1339,117.1636,9462.0
2023-03-27 10:30:00,118.62,118.67,118.43,118.65,7516.0,117.1537,117.2031,116.966,117.1833,7516.0
2023-03-27 10:35:00,118.65,118.65,118.49,118.52,14516.0,117.1833,117.1833,117.0253,117.0549,14516.0
2023-03-27 10:40:00,118.54,118.57,118.43,118.48,10876.0,117.0747,117.1043,116.966,117.0154,10876.0
2023-03-27 10:45:00,118.46,118.53,118.34,118.41,20716.0,116.9957,117.0648,116.8772,116.9463,20716.0
2023-03-27 10:50:00,118.44,118.58,118.42,118.54,11212.0,116.9759,117.1142,116.9562,117.0747,11212.0
2023-03-27 10:55:00,118.53,118.58,118.47,118.5,13493.0,117.0648,117.1142,117.0055,117.0352,13493.0
2023-03-27 11:00:00,118.51,118.52,118.39,118.4,5592.0,117.0451,117.0549,116.9265,116.9364,5592.0
2023-03-27 11:05:00,118.4,118.43,118.33,118.34,12586.0,116.9364,116.966,116.8673,116.8772,12586.0
2023-03-27 11:10:00,118.32,118.46,118.28,118.46,6386.0,116.8574,116.9957,116.8179,116.9957,6386.0
2023-03-27 11:15:00,118.46,118.47,118.33,118.39,11297.0,116.9957,117.0055,116.8673,116.9265,11297.0
2023-03-27 11:20:00,118.42,118.49,118.41,118.45,4653.0,116.9562,117.0253,116.9463,116.9858,4653.0
2023-03-27 11:25:00,118.48,118.53,118.46,118.5,13436.0,117.0154,117.0648,116.9957,117.0352,13436.0
2023-03-27 11:30:00,118.5,118.54,118.43,118.43,13994.0,117.0352,117.0747,116.966,116.966,13994.0
2023-03-27 11:35:00,118.47,118.47,118.35,118.37,5568.0,117.0055,117.0055,116.887,116.9068,5568.0
2023-03-27 11:40:00,118.37,118.4,118.28,118.37,9872.0,116.9068,116.9364,116.8179,116.9068,9872.0
2023-03-27 11:45:00,118.38,118.44,118.36,118.42,4250.0,116.9167,116.9759,116.8969,116.9562,4250.0
2023-03-27 11:50:00,118.41,118.41,118.2,118.25,7942.0,116.9463,116.9463,116.7389,116.7883,7942.0
2023-03-27 11:55:00,118.25,118.25,118.14,118.14,8156.0,116.7883,116.7883,116.6796,116.6796,8156.0
2023-03-27 12:00:00,118.21,118.39,118.21,118.38,7024.0,116.7488,116.9265,116.7488,116.9167,7024.0
2023-03-27 12:05:00,118.38,118.39,118.25,118.3,9303.0,116.9167,116.9265,116.7883,116.8376,9303.0
2023-03-27 12:10:00,118.31,118.48,118.3,118.48,10324.0,116.8475,117.0154,116.8376,117.0154,10324.0
2023-03-27 12:15:00,118.48,118.59,118.45,118.57,7916.0,117.0154,117.1241,116.9858,117.1043,7916.0
2023-03-27 12:20:00,118.54,118.55,118.49,118.54,6410.0,117.0747,117.0846,117.0253,117.0747,6410.0
2023-03-27 12:25:00,118.53,118.53,118.36,118.47,8673.0,117.0648,117.0648,116.8969,117.0055,8673.0
2023-03-27 12:30:00,118.47,118.55,118.42,118.52,5797.0,117.0055,117.0846,116.9562,117.0549,5797.0
2023-03-27 12:35:00,118.51,118.59,118.48,118.55,5871.0,117.0451,117.1241,117.0154,117.0846,5871.0
2023-03-27 12:40:00,118.54,118.56,118.45,118.53,6040.0,117.0747,117.0944,116.9858,117.0648,6040.0
2023-03-27 12:45:00,118.56,118.63,118.51,118.57,10995.0,117.0944,117.1636,117.0451,117.1043,10995.0
2023-03-27 12:50:00,118.57,118.65,118.55,118.59,6812.0,117.1043,117.1833,117.0846,117.1241,6812.0
2023-03-27 12:55:00,118.59,118.7,118.56,118.7,6736.0,117.1241,117.2327,117.0944,117.2327,6736.0
2023-03-27 13:00:00,118.72,118.9,118.71,118.86,10082.0,117.2525,117.4302,117.2426,117.3907,10082.0
2023-03-27 13:05:00,118.87,118.89,118.77,118.85,5825.0,117.4006,117.4204,117.3018,117.3808,5825.0
2023-03-27 13:10:00,118.84,118.84,118.73,118.74,6771.0,117.371,117.371,117.2623,117.2722,6771.0
2023-03-27 13:15:00,118.76,118.82,118.69,118.81,7498.0,117.292,117.3512,117.2228,117.3413,7498.0
2023-03-27 13:20:00,118.8,118.92,118.74,118.92,6360.0,117.3315,117.45,117.2722,117.45,6360.0
2023-03-27 13:25:00,118.91,118.91,118.85,118.88,3938.0,117.4401,117.4401,117.3808,117.4105,3938.0
2023-03-27 13:30:00,118.88,118.94,118.84,118.89,9869.0,117.4105,117.4697,117.371,117.4204,9869.0
2023-03-27 13:35:00,118.88,118.93,118.84,118.88,5838.0,117.4105,117.4599,117.371,117.4105,5838.0
2023-03-27 13:40:00,118.9,118.94,118.87,118.94,6010.0,117.4302,117.4697,117.4006,117.4697,6010.0
2023-03-27 13:45:00,118.94,119.07,118.94,119.01,10785.0,117.4697,117.5981,117.4697,117.5389,10785.0
2023-03-27 13:50:00,118.98,119.12,118.98,119.06,12803.0,117.5092,117.6475,117.5092,117.5883,12803.0
2023-03-27 13:55:00,119.05,119.05,118.89,118.9,5998.0,117.5784,117.5784,117.4204,117.4302,5998.0
2023-03-27 14:00:00,118.87,118.88,118.81,118.84,5783.0,117.4006,117.4105,117.3413,117.371,5783.0
2023-03-27 14:05:00,118.83,118.93,118.82,118.88,5182.0,117.3611,117.4599,117.3512,117.4105,5182.0
2023-03-27 14:10:00,118.88,118.94,118.85,118.91,5663.0,117.4105,117.4697,117.3808,117.4401,5663.0
2023-03-27 14:15:00,118.91,118.95,118.86,118.95,4908.0,117.4401,117.4796,117.3907,117.4796,4908.0
2023-03-27 14:20:00,118.95,119.12,118.94,119.12,8273.0,117.4796,117.6475,117.4697,117.6475,8273.0
2023-03-27 14:25:00,119.14,119.22,119.13,119.2,5705.0,117.6673,117.7463,117.6574,117.7265,5705.0
2023-03-27 14:30:00,119.21,119.25,119.19,119.22,6281.0,117.7364,117.7759,117.7166,117.7463,6281.0
2023-03-27 14:35:00,119.22,119.34,119.22,119.28,10455.0,117.7463,117.8648,117.7463,117.8055,10455.0
2023-03-27 14:40:00,119.25,119.33,119.22,119.25,19901.0,117.7759,117.8549,117.7463,117.7759,19901.0
2023-03-27 14:45:00,119.23,119.38,119.23,119.3,8418.0,117.7562,117.9043,117.7562,117.8253,8418.0
2023-03-27 14:50:00,119.3,119.31,119.15,119.18,9189.0,117.8253,117.8352,117.6771,117.7068,9189.0
2023-03-27 14:55:00,119.19,119.25,119.16,119.18,8714.0,117.7166,117.7759,117.687,117.7068,8714.0
2023-03-27 15:00:00,119.19,119.23,119.05,119.1,12176.0,117.7166,117.7562,117.5784,117.6278,12176.0
2023-03-27 15:05:00,119.08,119.08,119.0,119.01,10023.0,117.608,117.608,117.529,117.5389,10023.0
2023-03-27 15:10:00,119.01,119.1,119.01,119.04,8442.0,117.5389,117.6278,117.5389,117.5685,8442.0
2023-03-27 15:15:00,119.03,119.08,118.95,118.98,12158.0,117.5586,117.608,117.4796,117.5092,12158.0
2023-03-27 15:20:00,118.98,119.09,118.96,119.09,10337.0,117.5092,117.6179,117.4895,117.6179,10337.0
2023-03-27 15:25:00,119.09,119.11,119.04,119.07,13311.0,117.6179,117.6376,117.5685,117.5981,13311.0
2023-03-27 15:30:00,119.1,119.14,119.03,119.07,17157.0,117.6278,117.6673,117.5586,117.5981,17157.0
2023-03-27 15:35:00,119.08,119.11,118.91,118.99,19301.0,117.608,117.6376,117.4401,117.5191,19301.0
2023-03-27 15:40:00,118.99,119.06,118.95,119.03,18998.0,117.5191,117.5883,117.4796,117.5586,18998.0
2023-03-27 15:45:00,119.02,119.04,118.92,118.93,60572.0,117.5487,117.5685,117.45,117.4599,60572.0
2023-03-27 15:50:00,118.94,119.18,118.92,118.98,63848.0,117.4697,117.7068,117.45,117.5092,63848.0
2023-03-27 15:55:00,118.99,119.03,118.51,118.63,232121.0,117.5191,117.5586,117.0451,117.1636,232121.0
2023-03-28 09:30:00,118.17,118.45,117.6,117.84,51712.0,116.7093,116.9858,116.1463,116.3833,51712.0
2023-03-28 09:35:00,117.87,118.18,117.64,117.71,11283.0,116.413,116.7191,116.1858,116.2549,11283.0
2023-03-28 09:40:00,117.68,117.75,117.58,117.58,9772.0,116.2253,116.2944,116.1265,116.1265,9772.0
2023-03-28 09:45:00,117.58,117.77,117.52,117.67,26470.0,116.1265,116.3142,116.0673,116.2154,26470.0
2023-03-28 09:50:00,117.71,117.76,117.6,117.76,7070.0,116.2549,116.3043,116.1463,116.3043,7070.0
2023-03-28 09:55:00,117.68,117.72,117.39,117.43,7199.0,116.2253,116.2648,115.9389,115.9784,7199.0
2023-03-28 10:00:00,117.43,117.56,117.36,117.45,6956.0,115.9784,116.1068,115.9093,115.9982,6956.0
2023-03-28 10:05:00,117.47,117.64,117.44,117.62,9085.0,116.0179,116.1858,115.9883,116.1661,9085.0
2023-03-28 10:10:00,117.61,117.82,117.59,117.63,34317.0,116.1562,116.3636,116.1364,116.1759,34317.0
2023-03-28 10:15:00,117.64,117.71,117.47,117.69,25343.0,116.1858,116.2549,116.0179,116.2352,25343.0
2023-03-28 10:20:00,117.71,117.79,117.57,117.67,20027.0,116.2549,116.334,116.1167,116.2154,20027.0
2023-03-28 10:25:00,117.68,118.1,117.67,118.06,8165.0,116.2253,116.6401,116.2154,116.6006,8165.0
2023-03-28 10:30:00,118.08,118.12,117.7,117.72,11131.0,116.6204,116.6599,116.2451,116.2648,11131.0
2023-03-28 10:35:00,117.73,117.8,117.68,117.75,4325.0,116.2747,116.3438,116.2253,116.2944,4325.0
2023-03-28 10:40:00,117.73,117.78,117.65,117.65,4800.0,116.2747,116.3241,116.1957,116.1957,4800.0
2023-03-28 10:45:00,117.63,117.93,117.62,117.91,10284.0,116.1759,116.4722,116.1661,116.4525,10284.0
2023-03-28 10:50:00,117.9,117.92,117.69,117.72,6605.0,116.4426,116.4623,116.2352,116.2648,6605.0
2023-03-28 10:55:00,117.65,117.78,117.6,117.72,6562.0,116.1957,116.3241,116.1463,116.2648,6562.0
2023-03-28 11:00:00,117.69,117.8,117.63,117.78,6334.0,116.2352,116.3438,116.1759,116.3241,6334.0
2023-03-28 11:05:00,117.79,117.81,117.74,117.74,4603.0,116.334,116.3537,116.2846,116.2846,4603.0
2023-03-28 11:10:00,117.74,117.82,117.73,117.78,7791.0,116.2846,116.3636,116.2747,116.3241,7791.0
2023-03-28 11:15:00,117.82,117.96,117.74,117.96,12063.0,116.3636,116.5018,116.2846,116.5018,12063.0
2023-03-28 11:20:00,117.96,117.97,117.86,117.87,11406.0,116.5018,116.5117,116.4031,116.413,11406.0
2023-03-28 11:25:00,117.89,117.95,117.86,117.92,11251.0,116.4327,116.492,116.4031,116.4623,11251.0
2023-03-28 11:30:00,117.91,118.0,117.83,117.87,14300.0,116.4525,116.5414,116.3735,116.413,14300.0
2023-03-28 11:35:00,117.87,117.93,117.82,117.88,11237.0,116.413,116.4722,116.3636,116.4228,11237.0
2023-03-28 11:40:00,117.88,117.92,117.84,117.88,8177.0,116.4228,116.4623,116.3833,116.4228,8177.0
2023-03-28 11:45:00,117.89,117.91,117.79,117.81,6468.0,116.4327,116.4525,116.334,116.3537,6468.0
2023-03-28 11:50:00,117.81,117.9,117.8,117.88,9092.0,116.3537,116.4426,116.3438,116.4228,9092.0
2023-03-28 11:55:00,117.88,117.95,117.87,117.92,11198.0,116.4228,116.492,116.413,116.4623,11198.0
2023-03-28 12:00:00,117.93,117.94,117.82,117.87,10777.0,116.4722,116.4821,116.3636,116.413,10777.0
2023-03-28 12:05:00,117.87,117.9,117.78,117.81,9509.0,116.413,116.4426,116.3241,116.3537,9509.0
2023-03-28 12:10:00,117.81,117.9,117.69,117.69,9906.0,116.3537,116.4426,116.2352,116.2352,9906.0
2023-03-28 12:15:00,117.69,117.7,117.45,117.46,6244.0,116.2352,116.2451,115.9982,116.008,6244.0
2023-03-28 12:20:00,117.45,117.61,117.43,117.58,7008.0,115.9982,116.1562,115.9784,116.1265,7008.0
2023-03-28 12:25:00,117.58,117.61,117.55,117.6,5757.0,116.1265,116.1562,116.0969,116.1463,5757.0
2023-03-28 12:30:00,117.59,117.63,117.56,117.6,5805.0,116.1364,116.1759,116.1068,116.1463,5805.0
2023-03-28 12:35:00,117.62,117.62,117.55,117.58,7657.0,116.1661,116.1661,116.0969,116.1265,7657.0
2023-03-28 12:40:00,117.59,117.69,117.58,117.68,5958.0,116.1364,116.2352,116.1265,116.2253,5958.0
2023-03-28 12:45:00,117.67,117.69,117.63,117.63,4791.0,116.2154,116.2352,116.1759,116.1759,4791.0
2023-03-28 12:50:00,117.63,117.63,117.57,117.58,6026.0,116.1759,116.1759,116.1167,116.1265,6026.0
2023-03-28 12:55:00,117.59,117.6,117.53,117.6,8186.0,116.1364,116.1463,116.0772,116.1463,8186.0
2023-03-28 13:00:00,117.6,117.64,117.53,117.55,6200.0,116.1463,116.1858,116.0772,116.0969,6200.0
2023-03-28 13:05:00,117.53,117.61,117.52,117.61,4987.0,116.0772,116.1562,116.0673,116.1562,4987.0
2023-03-28 13:10:00,117.6,117.67,117.58,117.59,4729.0,116.1463,116.2154,116.1265,116.1364,4729.0
2023-03-28 13:15:00,117.6,117.6,117.52,117.57,6781.0,116.1463,116.1463,116.0673,116.1167,6781.0
2023-03-28 13:20:00,117.58,117.61,117.58,117.59,2203.0,116.1265,116.1562,116.1265,116.1364,2203.0
2023-03-28 13:25:00,117.58,117.63,117.55,117.61,5493.0,116.1265,116.1759,116.0969,116.1562,5493.0
2023-03-28 13:30:00,117.62,117.66,117.56,117.56,6411.0,116.1661,116.2056,116.1068,116.1068,6411.0
2023-03-28 13:35:00,117.54,117.63,117.52,117.6,6427.0,116.087,116.1759,116.0673,116.1463,6427.0
2023-03-28 13:40:00,117.6,117.61,117.55,117.58,5125.0,116.1463,116.1562,116.0969,116.1265,5125.0
2023-03-28 13:45:00,117.58,117.58,117.53,117.56,8754.0,116.1265,116.1265,116.0772,116.1068,8754.0
2023-03-28 13:50:00,117.56,117.56,117.51,117.55,9125.0,116.1068,116.1068,116.0574,116.0969,9125.0
2023-03-28 13:55:00,117.55,117.55,117.5,117.54,10274.0,116.0969,116.0969,116.0475,116.087,10274.0
2023-03-28 14:00:00,117.53,117.64,117.52,117.63,6509.0,116.0772,116.1858,116.0673,116.1759,6509.0
2023-03-28 14:05:00,117.6,117.73,117.6,117.69,9332.0,116.1463,116.2747,116.1463,116.2352,9332.0
2023-03-28 14:10:00,117.69,117.72,117.65,117.71,5914.0,116.2352,116.2648,116.1957,116.2549,5914.0
2023-03-28 14:15:00,117.72,117.75,117.63,117.66,7205.0,116.2648,116.2944,116.1759,116.2056,7205.0
2023-03-28 14:20:00,117.67,117.69,117.59,117.59,6493.0,116.2154,116.2352,116.1364,116.1364,6493.0
2023-03-28 14:25:00,117.6,117.74,117.58,117.7,4619.0,116.1463,116.2846,116.1265,116.2451,4619.0
2023-03-28 14:30:00,117.69,117.72,117.63,117.67,9679.0,116.2352,116.2648,116.1759,116.2154,9679.0
2023-03-28 14:35:00,117.67,117.75,117.65,117.72,8132.0,116.2154,116.2944,116.1957,116.2648,8132.0
2023-03-28 14:40:00,117.72,117.82,117.71,117.79,10370.0,116.2648,116.3636,116.2549,116.334,10370.0
2023-03-28 14:45:00,117.79,117.87,117.78,117.83,5201.0,116.334,116.413,116.3241,116.3735,5201.0
2023-03-28 14:50:00,117.82,117.85,117.79,117.81,3666.0,116.3636,116.3932,116.334,116.3537,3666.0
2023-03-28 14:55:00,117.82,117.91,117.79,117.89,5554.0,116.3636,116.4525,116.334,116.4327,5554.0
2023-03-28 15:00:00,117.91,117.97,117.9,117.97,5418.0,116.4525,116.5117,116.4426,116.5117,5418.0
2023-03-28 15:05:00,117.98,118.04,117.96,118.04,4825.0,116.5216,116.5809,116.5018,116.5809,4825.0
2023-03-28 15:10:00,118.06,118.12,118.01,118.11,7391.0,116.6006,116.6599,116.5512,116.65,7391.0
2023-03-28 15:15:00,118.11,118.11,118.02,118.06,7377.0,116.65,116.65,116.5611,116.6006,7377.0
2023-03-28 15:20:00,118.07,118.15,118.06,118.13,9193.0,116.6105,116.6895,116.6006,116.6697,9193.0
2023-03-28 15:25:00,118.12,118.14,118.01,118.02,12473.0,116.6599,116.6796,116.5512,116.5611,12473.0
2023-03-28 15:30:00,118.02,118.1,117.97,118.07,22716.0,116.5611,116.6401,116.5117,116.6105,22716.0
2023-03-28 15:35:00,118.08,118.14,117.99,118.0,16364.0,116.6204,116.6796,116.5315,116.5414,16364.0
2023-03-28 15:40:00,118.0,118.0,117.89,117.97,14383.0,116.5414,116.5414,116.4327,116.5117,14383.0
2023-03-28 15:45:00,117.96,117.98,117.89,117.94,17385.0,116.5018,116.5216,116.4327,116.4821,17385.0
2023-03-28 15:50:00,117.95,118.02,117.9,117.96,34976.0,116.492,116.5611,116.4426,116.5018,34976.0
2023-03-28 15:55:00,117.97,118.05,117.97,118.03,79427.0,116.5117,116.5907,116.5117,116.571,79427.0
2023-03-29 09:30:00,118.08,118.42,118.08,118.36,23682.0,116.6204,116.9562,116.6204,116.8969,23682.0
2023-03-29 09:35:00,118.36,118.6,118.36,118.47,7319.0,116.8969,117.1339,116.8969,117.0055,7319.0
2023-03-29 09:40:00,118.47,118.64,118.45,118.64,6290.0,117.0055,117.1734,116.9858,117.1734,6290.0
2023-03-29 09:45:00,118.66,118.66,118.45,118.54,9158.0,117.1932,117.1932,116.9858,117.0747,9158.0
2023-03-29 09:50:00,118.52,118.57,118.39,118.39,6032.0,117.0549,117.1043,116.9265,116.9265,6032.0
2023-03-29 09:55:00,118.39,118.39,118.25,118.26,3547.0,116.9265,116.9265,116.7883,116.7981,3547.0
2023-03-29 10:00:00,118.28,118.52,118.22,118.49,9186.0,116.8179,117.0549,116.7586,117.0253,9186.0
2023-03-29 10:05:00,118.53,118.56,118.47,118.5,8888.0,117.0648,117.0944,117.0055,117.0352,8888.0
2023-03-29 10:10:00,118.51,118.68,118.48,118.62,9703.0,117.0451,117.2129,117.0154,117.1537,9703.0
2023-03-29 10:15:00,118.6,118.61,118.46,118.61,10364.0,117.1339,117.1438,116.9957,117.1438,10364.0
2023-03-29 10:20:00,118.62,118.71,118.62,118.71,3711.0,117.1537,117.2426,117.1537,117.2426,3711.0
2023-03-29 10:25:00,118.7,118.72,118.61,118.72,5241.0,117.2327,117.2525,117.1438,117.2525,5241.0
2023-03-29 10:30:00,118.71,118.73,118.62,118.64,6453.0,117.2426,117.2623,117.1537,117.1734,6453.0
2023-03-29 10:35:00,118.63,118.63,118.38,118.41,10983.0,117.1636,117.1636,116.9167,116.9463,10983.0
2023-03-29 10:40:00,118.47,118.66,118.47,118.64,4964.0,117.0055,117.1932,117.0055,117.1734,4964.0
2023-03-29 10:45:00,118.65,118.65,118.47,118.5,5674.0,117.1833,117.1833,117.0055,117.0352,5674.0
2023-03-29 10:50:00,118.5,118.58,118.38,118.58,12177.0,117.0352,117.1142,116.9167,117.1142,12177.0
2023-03-29 10:55:00,118.57,118.59,118.41,118.41,3333.0,117.1043,117.1241,116.9463,116.9463,3333.0
2023-03-29 11:00:00,118.44,118.45,118.32,118.34,3429.0,116.9759,116.9858,116.8574,116.8772,3429.0
2023-03-29 11:05:00,118.34,118.51,118.3,118.5,5000.0,116.8772,117.0451,116.8376,117.0352,5000.0
2023-03-29 11:10:00,118.5,118.55,118.42,118.44,5861.0,117.0352,117.0846,116.9562,116.9759,5861.0
2023-03-29 11:15:00,118.42,118.47,118.41,118.46,7897.0,116.9562,117.0055,116.9463,116.9957,7897.0
2023-03-29 11:20:00,118.46,118.56,118.45,118.51,8807.0,116.9957,117.0944,116.9858,117.0451,8807.0
2023-03-29 11:25:00,118.51,118.53,118.48,118.53,4730.0,117.0451,117.0648,117.0154,117.0648,4730.0
2023-03-29 11:30:00,118.53,118.62,118.48,118.61,3800.0,117.0648,117.1537,117.0154,117.1438,3800.0
2023-03-29 11:35:00,118.6,118.62,118.54,118.57,4089.0,117.1339,117.1537,117.0747,117.1043,4089.0
2023-03-29 11:40:00,118.57,118.59,118.48,118.49,3534.0,117.1043,117.1241,117.0154,117.0253,3534.0
2023-03-29 11:45:00,118.49,118.57,118.49,118.57,2865.0,117.0253,117.1043,117.0253,117.1043,2865.0
2023-03-29 11:50:00,118.59,118.61,118.49,118.52,6280.0,117.1241,117.1438,117.0253,117.0549,6280.0
2023-03-29 11:55:00,118.53,118.66,118.5,118.64,6537.0,117.0648,117.1932,117.0352,117.1734,6537.0
2023-03-29 12:00:00,118.64,118.78,118.64,118.76,8553.0,117.1734,117.3117,117.1734,117.292,8553.0
2023-03-29 12:05:00,118.77,118.85,118.77,118.84,21456.0,117.3018,117.3808,117.3018,117.371,21456.0
2023-03-29 12:10:00,118.84,118.86,118.71,118.85,10165.0,117.371,117.3907,117.2426,117.3808,10165.0
2023-03-29 12:15:00,118.84,118.97,118.83,118.96,6608.0,117.371,117.4994,117.3611,117.4895,6608.0
2023-03-29 12:20:00,118.95,118.95,118.83,118.85,2300.0,117.4796,117.4796,117.3611,117.3808,2300.0
2023-03-29 12:25:00,118.83,118.83,118.81,118.81,1100.0,117.3611,117.3611,117.3413,117.3413,1100.0
2023-03-29 12:30:00,118.83,118.85,118.8,118.83,2678.0,117.3611,117.3808,117.3315,117.3611,2678.0
2023-03-29 12:35:00,118.82,118.86,118.8,118.86,2746.0,117.3512,117.3907,117.3315,117.3907,2746.0
2023-03-29 12:40:00,118.87,118.89,118.86,118.88,1810.0,117.4006,117.4204,117.3907,117.4105,1810.0
2023-03-29 12:45:00,118.87,118.87,118.72,118.79,1500.0,117.4006,117.4006,117.2525,117.3216,1500.0
2023-03-29 12:50:00,118.78,118.78,118.76,118.77,2252.0,117.3117,117.3117,117.292,117.3018,2252.0
2023-03-29 12:55:00,118.76,118.76,118.65,118.66,2700.0,117.292,117.292,117.1833,117.1932,2700.0
2023-03-29 13:00:00,118.66,118.68,118.62,118.66,1139.0,117.1932,117.2129,117.1537,117.1932,1139.0
2023-03-29 13:05:00,118.68,118.77,118.67,118.73,3336.0,117.2129,117.3018,117.2031,117.2623,3336.0
2023-03-29 13:10:00,118.73,118.76,118.72,118.76,1300.0,117.2623,117.292,117.2525,117.292,1300.0
2023-03-29 13:15:00,118.78,118.78,118.7,118.7,3200.0,117.3117,117.3117,117.2327,117.2327,3200.0
2023-03-29 13:20:00,118.71,118.72,118.7,118.71,2000.0,117.2426,117.2525,117.2327,117.2426,2000.0
2023-03-29 13:25:00,118.73,118.74,118.71,118.74,1040.0,117.2623,117.2722,117.2426,117.2722,1040.0
2023-03-29 13:30:00,118.74,118.74,118.64,118.67,2500.0,117.2722,117.2722,117.1734,117.2031,2500.0
2023-03-29 13:35:00,118.67,118.68,118.61,118.61,7034.0,117.2031,117.2129,117.1438,117.1438,7034.0
2023-03-29 13:40:00,118.61,118.75,118.61,118.74,3532.0,117.1438,117.2821,117.1438,117.2722,3532.0
2023-03-29 13:45:00,118.72,118.73,118.65,118.73,2050.0,117.2525,117.2623,117.1833,117.2623,2050.0
2023-03-29 13:50:00,118.74,118.77,118.72,118.74,3007.0,117.2722,117.3018,117.2525,117.2722,3007.0
2023-03-29 13:55:00,118.74,118.77,118.71,118.75,3071.0,117.2722,117.3018,117.2426,117.2821,3071.0
2023-03-29 14:00:00,118.76,118.81,118.73,118.73,3171.0,117.292,117.3413,117.2623,117.2623,3171.0
2023-03-29 14:05:00,118.79,118.91,118.78,118.9,1387.0,117.3216,117.4401,117.3117,117.4302,1387.0
2023-03-29 14:10:00,118.91,118.97,118.91,118.94,2236.0,117.4401,117.4994,117.4401,117.4697,2236.0
2023-03-29 14:15:00,118.94,118.96,118.93,118.94,2115.0,117.4697,117.4895,117.4599,117.4697,2115.0
2023-03-29 14:20:00,118.95,118.96,118.91,118.95,2756.0,117.4796,117.4895,117.4401,117.4796,2756.0
2023-03-29 14:25:00,118.96,118.97,118.95,118.95,2145.0,117.4895,117.4994,117.4796,117.4796,2145.0
2023-03-29 14:30:00,118.97,119.02,118.95,118.95,9052.0,117.4994,117.5487,117.4796,117.4796,9052.0
2023-03-29 14:35:00,118.95,119.0,118.95,118.99,9949.0,117.4796,117.529,117.4796,117.5191,9949.0
2023-03-29 14:40:00,118.99,119.07,118.99,119.05,3666.0,117.5191,117.5981,117.5191,117.5784,3666.0
2023-03-29 14:45:00,119.08,119.12,119.04,119.08,6308.0,117.608,117.6475,117.5685,117.608,6308.0
2023-03-29 14:50:00,119.1,119.11,119.04,119.11,6874.0,117.6278,117.6376,117.5685,117.6376,6874.0
2023-03-29 14:55:00,119.11,119.19,119.11,119.16,5711.0,117.6376,117.7166,117.6376,117.687,5711.0
2023-03-29 15:00:00,119.17,119.18,119.07,119.16,11088.0,117.6969,117.7068,117.5981,117.687,11088.0
2023-03-29 15:05:00,119.19,119.2,119.1,119.19,5538.0,117.7166,117.7265,117.6278,117.7166,5538.0
2023-03-29 15:10:00,119.21,119.23,119.17,119.18,5105.0,117.7364,117.7562,117.6969,117.7068,5105.0
2023-03-29 15:15:00,119.2,119.33,119.2,119.26,7445.0,117.7265,117.8549,117.7265,117.7858,7445.0
2023-03-29 15:20:00,119.25,119.25,119.17,119.22,7536.0,117.7759,117.7759,117.6969,117.7463,7536.0
2023-03-29 15:25:00,119.21,119.22,119.13,119.21,6289.0,117.7364,117.7463,117.6574,117.7364,6289.0
2023-03-29 15:30:00,119.2,119.22,119.15,119.19,12185.0,117.7265,117.7463,117.6771,117.7166,12185.0
2023-03-29 15:35:00,119.18,119.18,119.09,119.09,9330.0,117.7068,117.7068,117.6179,117.6179,9330.0
2023-03-29 15:40:00,119.08,119.1,119.04,119.1,13822.0,117.608,117.6278,117.5685,117.6278,13822.0
2023-03-29 15:45:00,119.11,119.16,119.07,119.15,11013.0,117.6376,117.687,117.5981,117.6771,11013.0
2023-03-29 15:50:00,119.17,119.33,119.12,119.28,50957.0,117.6969,117.8549,117.6475,117.8055,50957.0
2023-03-29 15:55:00,119.26,119.27,119.08,119.21,99434.0,117.7858,117.7957,117.608,117.7364,99434.0
2023-03-30 09:30:00,119.92,120.05,119.28,119.35,76494.0,118.4376,118.566,117.8055,117.8747,76494.0
2023-03-30 09:35:00,119.33,119.79,119.32,119.41,15091.0,117.8549,118.3092,117.845,117.9339,15091.0
2023-03-30 09:40:00,119.31,119.44,118.87,119.16,14188.0,117.8352,117.9636,117.4006,117.687,14188.0
2023-03-30 09:45:00,119.05,119.28,118.97,119.17,13218.0,117.5784,117.8055,117.4994,117.6969,13218.0
2023-03-30 09:50:00,119.14,119.29,119.04,119.08,9593.0,117.6673,117.8154,117.5685,117.608,9593.0
2023-03-30 09:55:00,119.06,119.27,119.06,119.17,5218.0,117.5883,117.7957,117.5883,117.6969,5218.0
2023-03-30 10:00:00,119.24,119.3,119.11,119.25,12400.0,117.766,117.8253,117.6376,117.7759,12400.0
2023-03-30 10:05:00,119.23,119.25,118.97,119.01,8777.0,117.7562,117.7759,117.4994,117.5389,8777.0
2023-03-30 10:10:00,119.06,119.11,118.93,119.05,12529.0,117.5883,117.6376,117.4599,117.5784,12529.0
2023-03-30 10:15:00,119.03,119.07,118.9,119.06,9759.0,117.5586,117.5981,117.4302,117.5883,9759.0
2023-03-30 10:20:00,119.09,119.32,119.04,119.27,11117.0,117.6179,117.845,117.5685,117.7957,11117.0
2023-03-30 10:25:00,119.27,119.38,119.21,119.33,15772.0,117.7957,117.9043,117.7364,117.8549,15772.0
2023-03-30 10:30:00,119.34,119.41,119.2,119.22,14348.0,117.8648,117.9339,117.7265,117.7463,14348.0
2023-03-30 10:35:00,119.22,119.37,119.19,119.36,8293.0,117.7463,117.8944,117.7166,117.8845,8293.0
2023-03-30 10:40:00,119.39,119.44,119.26,119.28,13334.0,117.9142,117.9636,117.7858,117.8055,13334.0
2023-03-30 10:45:00,119.28,119.43,119.27,119.35,11965.0,117.8055,117.9537,117.7957,117.8747,11965.0
2023-03-30 10:50:00,119.36,119.51,119.32,119.46,13866.0,117.8845,118.0327,117.845,117.9833,13866.0
2023-03-30 10:55:00,119.44,119.47,119.38,119.38,7720.0,117.9636,117.9932,117.9043,117.9043,7720.0
2023-03-30 11:00:00,119.37,119.37,119.22,119.24,7935.0,117.8944,117.8944,117.7463,117.766,7935.0
2023-03-30 11:05:00,119.23,119.31,119.15,119.31,21604.0,117.7562,117.8352,117.6771,117.8352,21604.0
2023-03-30 11:10:00,119.31,119.41,119.16,119.16,9998.0,117.8352,117.9339,117.687,117.687,9998.0
2023-03-30 11:15:00,119.15,119.37,119.13,119.37,3985.0,117.6771,117.8944,117.6574,117.8944,3985.0
2023-03-30 11:20:00,119.38,119.45,119.37,119.38,6310.0,117.9043,117.9734,117.8944,117.9043,6310.0
2023-03-30 11:25:00,119.35,119.35,119.2,119.21,8609.0,117.8747,117.8747,117.7265,117.7364,8609.0
2023-03-30 11:30:00,119.19,119.33,119.13,119.28,8358.0,117.7166,117.8549,117.6574,117.8055,8358.0
2023-03-30 11:35:00,119.29,119.29,119.18,119.25,6119.0,117.8154,117.8154,117.7068,117.7759,6119.0
2023-03-30 11:40:00,119.25,119.28,119.17,119.23,7591.0,117.7759,117.8055,117.6969,117.7562,7591.0
2023-03-30 11:45:00,119.23,119.34,119.2,119.31,4036.0,117.7562,117.8648,117.7265,117.8352,4036.0
2023-03-30 11:50:00,119.38,119.44,119.32,119.32,3700.0,117.9043,117.9636,117.845,117.845,3700.0
2023-03-30 11:55:00,119.34,119.4,119.26,119.26,7793.0,117.8648,117.924,117.7858,117.7858,7793.0
2023-03-30 12:00:00,119.25,119.27,119.19,119.23,4150.0,117.7759,117.7957,117.7166,117.7562,4150.0
2023-03-30 12:05:00,119.24,119.31,119.17,119.31,11280.0,117.766,117.8352,117.6969,117.8352,11280.0
2023-03-30 12:10:00,119.31,119.37,119.26,119.26,4000.0,117.8352,117.8944,117.7858,117.7858,4000.0
2023-03-30 12:15:00,119.26,119.26,119.11,119.17,12711.0,117.7858,117.7858,117.6376,117.6969,12711.0
2023-03-30 12:20:00,119.19,119.23,119.13,119.23,4049.0,117.7166,117.7562,117.6574,117.7562,4049.0
2023-03-30 12:25:00,119.23,119.26,119.13,119.14,8500.0,117.7562,117.7858,117.6574,117.6673,8500.0
2023-03-30 12:30:00,119.12,119.12,119.03,119.06,4015.0,117.6475,117.6475,117.5586,117.5883,4015.0
2023-03-30 12:35:00,119.07,119.1,118.98,118.98,7636.0,117.5981,117.6278,117.5092,117.5092,7636.0
2023-03-30 12:40:00,118.96,119.04,118.92,118.93,4189.0,117.4895,117.5685,117.45,117.4599,4189.0
2023-03-30 12:45:00,118.96,118.96,118.85,118.94,9857.0,117.4895,117.4895,117.3808,117.4697,9857.0
2023-03-30 12:50:00,119.04,119.07,118.99,119.06,1707.0,117.5685,117.5981,117.5191,117.5883,1707.0
2023-03-30 12:55:00,119.1,119.1,118.98,119.0,4459.0,117.6278,117.6278,117.5092,117.529,4459.0
2023-03-30 13:00:00,119.02,119.11,119.01,119.11,4168.0,117.5487,117.6376,117.5389,117.6376,4168.0
2023-03-30 13:05:00,119.13,119.15,119.07,119.09,2042.0,117.6574,117.6771,117.5981,117.6179,2042.0
2023-03-30 13:10:00,119.12,119.14,119.08,119.13,3228.0,117.6475,117.6673,117.608,117.6574,3228.0
2023-03-30 13:15:00,119.1,119.12,119.06,119.11,2100.0,117.6278,117.6475,117.5883,117.6376,2100.0
2023-03-30 13:20:00,119.12,119.17,119.05,119.07,5180.0,117.6475,117.6969,117.5784,117.5981,5180.0
2023-03-30 13:25:00,119.06,119.07,119.02,119.06,3039.0,117.5883,117.5981,117.5487,117.5883,3039.0
2023-03-30 13:30:00,119.07,119.24,119.04,119.18,33094.0,117.5981,117.766,117.5685,117.7068,33094.0
2023-03-30 13:35:00,119.18,119.18,119.11,119.11,30780.0,117.7068,117.7068,117.6376,117.6376,30780.0
2023-03-30 13:40:00,119.13,119.13,118.94,118.94,3952.0,117.6574,117.6574,117.4697,117.4697,3952.0
2023-03-30 13:45:00,118.93,118.97,118.84,118.93,8950.0,117.4599,117.4994,117.371,117.4599,8950.0
2023-03-30 13:50:00,118.95,118.98,118.85,118.9,3822.0,117.4796,117.5092,117.3808,117.4302,3822.0
2023-03-30 13:55:00,118.89,118.94,118.86,118.94,4823.0,117.4204,117.4697,117.3907,117.4697,4823.0
2023-03-30 14:00:00,118.97,118.99,118.92,118.95,4264.0,117.4994,117.5191,117.45,117.4796,4264.0
2023-03-30 14:05:00,118.94,119.03,118.94,118.98,2910.0,117.4697,117.5586,117.4697,117.5092,2910.0
2023-03-30 14:10:00,118.99,118.99,118.94,118.98,4383.0,117.5191,117.5191,117.4697,117.5092,4383.0
2023-03-30 14:15:00,118.95,119.07,118.95,119.06,2850.0,117.4796,117.5981,117.4796,117.5883,2850.0
2023-03-30 14:20:00,119.06,119.11,119.06,119.08,6646.0,117.5883,117.6376,117.5883,117.608,6646.0
2023-03-30 14:25:00,119.09,119.12,119.04,119.11,9686.0,117.6179,117.6475,117.5685,117.6376,9686.0
2023-03-30 14:30:00,119.13,119.14,119.08,119.09,13111.0,117.6574,117.6673,117.608,117.6179,13111.0
2023-03-30 14:35:00,119.09,119.21,119.09,119.13,16328.0,117.6179,117.7364,117.6179,117.6574,16328.0
2023-03-30 14:40:00,119.12,119.14,118.98,119.0,14786.0,117.6475,117.6673,117.5092,117.529,14786.0
2023-03-30 14:45:00,119.0,119.02,118.96,118.97,7411.0,117.529,117.5487,117.4895,117.4994,7411.0
2023-03-30 14:50:00,118.98,119.0,118.92,118.98,9326.0,117.5092,117.529,117.45,117.5092,9326.0
2023-03-30 14:55:00,118.99,119.02,118.98,118.99,5497.0,117.5191,117.5487,117.5092,117.5191,5497.0
2023-03-30 15:00:00,118.99,119.1,118.98,119.07,7343.0,117.5191,117.6278,117.5092,117.5981,7343.0
2023-03-30 15:05:00,119.07,119.12,118.98,119.0,16129.0,117.5981,117.6475,117.5092,117.529,16129.0
2023-03-30 15:10:00,119.0,119.03,118.96,118.96,4528.0,117.529,117.5586,117.4895,117.4895,4528.0
2023-03-30 15:15:00,118.95,119.01,118.92,119.0,4839.0,117.4796,117.5389,117.45,117.529,4839.0
2023-03-30 15:20:00,119.0,119.07,118.98,119.02,10322.0,117.529,117.5981,117.5092,117.5487,10322.0
2023-03-30 15:25:00,119.03,119.11,119.0,119.09,6401.0,117.5586,117.6376,117.529,117.6179,6401.0
2023-03-30 15:30:00,119.07,119.15,119.06,119.07,14081.0,117.5981,117.6771,117.5883,117.5981,14081.0
2023-03-30 15:35:00,119.06,119.14,119.04,119.1,8110.0,117.5883,117.6673,117.5685,117.6278,8110.0
2023-03-30 15:40:00,119.08,119.14,119.0,119.02,29321.0,117.608,117.6673,117.529,117.5487,29321.0
2023-03-30 15:45:00,119.03,119.08,119.02,119.05,10344.0,117.5586,117.608,117.5487,117.5784,10344.0
2023-03-30 15:50:00,119.05,119.25,119.03,119.1,31883.0,117.5784,117.7759,117.5586,117.6278,31883.0
2023-03-30 15:55:00,119.02,119.15,118.97,119.09,114790.0,117.5487,117.6771,117.4994,117.6179,114790.0
2023-03-31 09:30:00,119.38,119.53,118.97,119.53,36353.0,117.9043,118.0524,117.4994,118.0524,36353.0
2023-03-31 09:35:00,119.54,119.71,119.49,119.58,8501.0,118.0623,118.2302,118.0129,118.1018,8501.0
2023-03-31 09:40:00,119.64,119.66,119.53,119.65,9871.0,118.1611,118.1808,118.0524,118.171,9871.0
2023-03-31 09:45:00,119.64,119.72,119.51,119.56,10635.0,118.1611,118.2401,118.0327,118.0821,10635.0
2023-03-31 09:50:00,119.64,119.74,119.42,119.52,6920.0,118.1611,118.2598,117.9438,118.0426,6920.0
2023-03-31 09:55:00,119.53,119.65,119.49,119.57,6022.0,118.0524,118.171,118.0129,118.0919,6022.0
2023-03-31 10:00:00,119.6,119.63,119.52,119.55,5873.0,118.1216,118.1512,118.0426,118.0722,5873.0
2023-03-31 10:05:00,119.58,119.61,119.41,119.41,7330.0,118.1018,118.1315,117.9339,117.9339,7330.0
2023-03-31 10:10:00,119.41,119.57,119.4,119.45,14413.0,117.9339,118.0919,117.924,117.9734,14413.0
2023-03-31 10:15:00,119.43,119.46,119.34,119.4,19303.0,117.9537,117.9833,117.8648,117.924,19303.0
2023-03-31 10:20:00,119.4,119.56,119.39,119.49,11813.0,117.924,118.0821,117.9142,118.0129,11813.0
2023-03-31 10:25:00,119.47,119.59,119.44,119.5,9262.0,117.9932,118.1117,117.9636,118.0228,9262.0
2023-03-31 10:30:00,119.5,119.68,119.47,119.66,15031.0,118.0228,118.2006,117.9932,118.1808,15031.0
2023-03-31 10:35:00,119.67,119.67,119.52,119.59,10285.0,118.1907,118.1907,118.0426,118.1117,10285.0
2023-03-31 10:40:00,119.59,119.62,119.55,119.6,9213.0,118.1117,118.1413,118.0722,118.1216,9213.0
2023-03-31 10:45:00,119.59,119.6,119.53,119.54,6824.0,118.1117,118.1216,118.0524,118.0623,6824.0
2023-03-31 10:50:00,119.55,119.56,119.43,119.48,8820.0,118.0722,118.0821,117.9537,118.0031,8820.0
2023-03-31 10:55:00,119.5,119.52,119.45,119.48,7163.0,118.0228,118.0426,117.9734,118.0031,7163.0
2023-03-31 11:00:00,119.5,119.59,119.46,119.59,8875.0,118.0228,118.1117,117.9833,118.1117,8875.0
2023-03-31 11:05:00,119.56,119.6,119.53,119.53,7997.0,118.0821,118.1216,118.0524,118.0524,7997.0
2023-03-31 11:10:00,119.54,119.57,119.53,119.57,4493.0,118.0623,118.0919,118.0524,118.0919,4493.0
2023-03-31 11:15:00,119.56,119.59,119.54,119.59,7430.0,118.0821,118.1117,118.0623,118.1117,7430.0
2023-03-31 11:20:00,119.59,119.64,119.58,119.62,11635.0,118.1117,118.1611,118.1018,118.1413,11635.0
2023-03-31 11:25:00,119.62,119.63,119.48,119.5,8170.0,118.1413,118.1512,118.0031,118.0228,8170.0
2023-03-31 11:30:00,119.49,119.54,119.45,119.54,9885.0,118.0129,118.0623,117.9734,118.0623,9885.0
2023-03-31 11:35:00,119.55,119.56,119.44,119.48,14674.0,118.0722,118.0821,117.9636,118.0031,14674.0
2023-03-31 11:40:00,119.51,119.58,119.49,119.56,6024.0,118.0327,118.1018,118.0129,118.0821,6024.0
2023-03-31 11:45:00,119.56,119.72,119.45,119.67,100260.0,118.0821,118.2401,117.9734,118.1907,100260.0
2023-03-31 11:50:00,119.68,119.8,119.67,119.75,21791.0,118.2006,118.3191,118.1907,118.2697,21791.0
2023-03-31 11:55:00,119.75,119.76,119.64,119.72,17174.0,118.2697,118.2796,118.1611,118.2401,17174.0
2023-03-31 12:00:00,119.73,119.8,119.72,119.74,7013.0,118.25,118.3191,118.2401,118.2598,7013.0
2023-03-31 12:05:00,119.75,119.86,119.74,119.85,7066.0,118.2697,118.3784,118.2598,118.3685,7066.0
2023-03-31 12:10:00,119.85,119.85,119.66,119.75,15333.0,118.3685,118.3685,118.1808,118.2697,15333.0
2023-03-31 12:15:00,119.73,119.81,119.72,119.79,10351.0,118.25,118.329,118.2401,118.3092,10351.0
2023-03-31 12:20:00,119.79,119.81,119.67,119.67,6089.0,118.3092,118.329,118.1907,118.1907,6089.0
2023-03-31 12:25:00,119.67,119.72,119.65,119.66,13759.0,118.1907,118.2401,118.171,118.1808,13759.0
2023-03-31 12:30:00,119.66,119.69,119.59,119.62,13889.0,118.1808,118.2105,118.1117,118.1413,13889.0
2023-03-31 12:35:00,119.61,119.61,119.54,119.59,7018.0,118.1315,118.1315,118.0623,118.1117,7018.0
2023-03-31 12:40:00,119.59,119.64,119.58,119.63,13872.0,118.1117,118.1611,118.1018,118.1512,13872.0
2023-03-31 12:45:00,119.64,119.66,119.59,119.64,6261.0,118.1611,118.1808,118.1117,118.1611,6261.0
2023-03-31 12:50:00,119.63,119.64,119.56,119.57,4343.0,118.1512,118.1611,118.0821,118.0919,4343.0
2023-03-31 12:55:00,119.58,119.65,119.56,119.62,15156.0,118.1018,118.171,118.0821,118.1413,15156.0
2023-03-31 13:00:00,119.63,119.67,119.61,119.62,9340.0,118.1512,118.1907,118.1315,118.1413,9340.0
2023-03-31 13:05:00,119.6,119.6,119.5,119.53,6375.0,118.1216,118.1216,118.0228,118.0524,6375.0
2023-03-31 13:10:00,119.56,119.58,119.48,119.49,6098.0,118.0821,118.1018,118.0031,118.0129,6098.0
2023-03-31 13:15:00,119.5,119.5,119.42,119.5,3867.0,118.0228,118.0228,117.9438,118.0228,3867.0
2023-03-31 13:20:00,119.5,119.53,119.49,119.52,4743.0,118.0228,118.0524,118.0129,118.0426,4743.0
2023-03-31 13:25:00,119.53,119.54,119.51,119.53,5815.0,118.0524,118.0623,118.0327,118.0524,5815.0
2023-03-31 13:30:00,119.53,119.53,119.48,119.52,4311.0,118.0524,118.0524,118.0031,118.0426,4311.0
2023-03-31 13:35:00,119.52,119.67,119.52,119.65,16383.0,118.0426,118.1907,118.0426,118.171,16383.0
2023-03-31 13:40:00,119.65,119.67,119.64,119.65,8328.0,118.171,118.1907,118.1611,118.171,8328.0
2023-03-31 13:45:00,119.65,119.66,119.6,119.64,6600.0,118.171,118.1808,118.1216,118.1611,6600.0
2023-03-31 13:50:00,119.64,119.74,119.63,119.68,12048.0,118.1611,118.2598,118.1512,118.2006,12048.0
2023-03-31 13:55:00,119.66,119.78,119.66,119.75,8272.0,118.1808,118.2994,118.1808,118.2697,8272.0
2023-03-31 14:00:00,119.77,119.83,119.75,119.82,5271.0,118.2895,118.3487,118.2697,118.3389,5271.0
2023-03-31 14:05:00,119.83,119.86,119.8,119.86,8208.0,118.3487,118.3784,118.3191,118.3784,8208.0
2023-03-31 14:10:00,119.84,119.9,119.82,119.9,8600.0,118.3586,118.4179,118.3389,118.4179,8600.0
2023-03-31 14:15:00,119.9,119.9,119.85,119.85,4307.0,118.4179,118.4179,118.3685,118.3685,4307.0
2023-03-31 14:20:00,119.85,119.86,119.76,119.76,4984.0,118.3685,118.3784,118.2796,118.2796,4984.0
2023-03-31 14:25:00,119.76,119.8,119.68,119.8,11543.0,118.2796,118.3191,118.2006,118.3191,11543.0
2023-03-31 14:30:00,119.81,119.92,119.8,119.92,700.0,118.329,118.4376,118.3191,118.4376,700.0
2023-03-31 14:35:00,119.96,119.99,119.95,119.98,2180.0,118.4771,118.5068,118.4673,118.4969,2180.0
2023-03-31 14:40:00,119.98,119.98,119.89,119.92,9135.0,118.4969,118.4969,118.408,118.4376,9135.0
2023-03-31 14:45:00,119.9,119.95,119.87,119.91,9956.0,118.4179,118.4673,118.3882,118.4277,9956.0
2023-03-31 14:50:00,119.91,119.92,119.88,119.89,9753.0,118.4277,118.4376,118.3981,118.408,9753.0
2023-03-31 14:55:00,119.87,119.96,119.85,119.95,6924.0,118.3882,118.4771,118.3685,118.4673,6924.0
2023-03-31 15:00:00,119.96,120.04,119.94,120.03,33836.0,118.4771,118.5561,118.4574,118.5463,33836.0
2023-03-31 15:05:00,120.02,120.22,119.93,120.22,58403.0,118.5364,118.7339,118.4475,118.7339,58403.0
2023-03-31 15:10:00,120.24,120.24,120.1,120.16,15944.0,118.7537,118.7537,118.6154,118.6747,15944.0
2023-03-31 15:15:00,120.14,120.23,120.14,120.17,9948.0,118.6549,118.7438,118.6549,118.6845,9948.0
2023-03-31 15:20:00,120.2,120.32,120.2,120.32,11020.0,118.7142,118.8327,118.7142,118.8327,11020.0
2023-03-31 15:25:00,120.31,120.32,120.24,120.28,12808.0,118.8228,118.8327,118.7537,118.7932,12808.0
2023-03-31 15:30:00,120.28,120.34,120.14,120.23,17915.0,118.7932,118.8524,118.6549,118.7438,17915.0
2023-03-31 15:35:00,120.22,120.24,120.04,120.04,31272.0,118.7339,118.7537,118.5561,118.5561,31272.0
2023-03-31 15:40:00,120.02,120.03,119.92,119.92,12076.0,118.5364,118.5463,118.4376,118.4376,12076.0
2023-03-31 15:45:00,119.91,120.02,119.9,119.99,19900.0,118.4277,118.5364,118.4179,118.5068,19900.0
2023-03-31 15:50:00,119.99,120.14,119.85,120.11,47242.0,118.5068,118.6549,118.3685,118.6253,47242.0
2023-03-31 15:55:00,120.14,120.53,120.12,120.43,155000.0,118.6549,119.0401,118.6351,118.9413,155000.0
2023-04-03 09:30:00,120.14,120.38,119.6,119.81,31054.0,118.6549,118.8919,118.1216,118.329,31054.0
2023-04-03 09:35:00,119.89,120.18,119.84,120.02,10724.0,118.408,118.6944,118.3586,118.5364,10724.0
2023-04-03 09:40:00,120.02,120.11,119.93,120.05,7357.0,118.5364,118.6253,118.4475,118.566,7357.0
2023-04-03 09:45:00,120.05,120.2,119.98,120.2,18427.0,118.566,118.7142,118.4969,118.7142,18427.0
2023-04-03 09:50:00,120.22,120.29,120.11,120.26,15736.0,118.7339,118.803,118.6253,118.7734,15736.0
2023-04-03 09:55:00,120.25,120.26,120.15,120.2,8748.0,118.7635,118.7734,118.6648,118.7142,8748.0
2023-04-03 10:00:00,120.28,120.34,120.2,120.32,10783.0,118.7932,118.8524,118.7142,118.8327,10783.0
2023-04-03 10:05:00,120.35,120.44,120.31,120.41,11736.0,118.8623,118.9512,118.8228,118.9216,11736.0
2023-04-03 10:10:00,120.4,120.46,120.33,120.38,10375.0,118.9117,118.9709,118.8426,118.8919,10375.0
2023-04-03 10:15:00,120.4,120.49,120.39,120.47,8414.0,118.9117,119.0006,118.9018,118.9808,8414.0
2023-04-03 10:20:00,120.48,120.75,120.44,120.74,20678.0,118.9907,119.2574,118.9512,119.2475,20678.0
2023-04-03 10:25:00,120.75,120.82,120.74,120.8,13913.0,119.2574,119.3265,119.2475,119.3067,13913.0
2023-04-03 10:30:00,120.83,120.89,120.74,120.84,25999.0,119.3364,119.3956,119.2475,119.3462,25999.0
2023-04-03 10:35:00,120.84,120.95,120.75,120.77,17883.0,119.3462,119.4549,119.2574,119.2771,17883.0
2023-04-03 10:40:00,120.76,120.82,120.74,120.8,8465.0,119.2672,119.3265,119.2475,119.3067,8465.0
2023-04-03 10:45:00,120.81,120.86,120.76,120.79,11541.0,119.3166,119.366,119.2672,119.2969,11541.0
2023-04-03 10:50:00,120.83,120.88,120.67,120.7,8223.0,119.3364,119.3858,119.1784,119.208,8223.0
2023-04-03 10:55:00,120.66,120.7,120.61,120.61,9639.0,119.1685,119.208,119.1191,119.1191,9639.0
2023-04-03 11:00:00,120.58,120.7,120.52,120.7,6347.0,119.0895,119.208,119.0302,119.208,6347.0
2023-04-03 11:05:00,120.65,120.66,120.45,120.58,20491.0,119.1586,119.1685,118.9611,119.0895,20491.0
2023-04-03 11:10:00,120.58,120.58,120.46,120.54,9266.0,119.0895,119.0895,118.9709,119.05,9266.0
2023-04-03 11:15:00,120.54,120.68,120.5,120.67,5115.0,119.05,119.1882,119.0105,119.1784,5115.0
2023-04-03 11:20:00,120.67,120.75,120.61,120.67,17239.0,119.1784,119.2574,119.1191,119.1784,17239.0
2023-04-03 11:25:00,120.69,120.79,120.66,120.75,8181.0,119.1981,119.2969,119.1685,119.2574,8181.0
2023-04-03 11:30:00,120.75,120.83,120.69,120.79,14430.0,119.2574,119.3364,119.1981,119.2969,14430.0
2023-04-03 11:35:00,120.79,120.81,120.7,120.71,6726.0,119.2969,119.3166,119.208,119.2179,6726.0
2023-04-03 11:40:00,120.71,120.74,120.67,120.72,7135.0,119.2179,119.2475,119.1784,119.2277,7135.0
2023-04-03 11:45:00,120.73,120.75,120.69,120.75,8167.0,119.2376,119.2574,119.1981,119.2574,8167.0
2023-04-03 11:50:00,120.73,120.74,120.69,120.73,4661.0,119.2376,119.2475,119.1981,119.2376,4661.0
2023-04-03 11:55:00,120.73,120.77,120.69,120.76,7268.0,119.2376,119.2771,119.1981,119.2672,7268.0
2023-04-03 12:00:00,120.74,120.89,120.68,120.88,10743.0,119.2475,119.3956,119.1882,119.3858,10743.0
2023-04-03 12:05:00,120.86,120.97,120.83,120.95,3806.0,119.366,119.4746,119.3364,119.4549,3806.0
2023-04-03 12:10:00,120.94,120.94,120.87,120.91,6159.0,119.445,119.445,119.3759,119.4154,6159.0
2023-04-03 12:15:00,120.92,120.93,120.88,120.91,5454.0,119.4253,119.4351,119.3858,119.4154,5454.0
2023-04-03 12:20:00,120.92,120.94,120.86,120.89,6494.0,119.4253,119.445,119.366,119.3956,6494.0
2023-04-03 12:25:00,120.88,120.94,120.88,120.92,4911.0,119.3858,119.445,119.3858,119.4253,4911.0
2023-04-03 12:30:00,120.92,120.95,120.88,120.94,3000.0,119.4253,119.4549,119.3858,119.445,3000.0
2023-04-03 12:35:00,120.95,120.95,120.9,120.92,2470.0,119.4549,119.4549,119.4055,119.4253,2470.0
2023-04-03 12:40:00,120.9,120.9,120.75,120.75,4912.0,119.4055,119.4055,119.2574,119.2574,4912.0
2023-04-03 12:45:00,120.75,120.76,120.72,120.74,5495.0,119.2574,119.2672,119.2277,119.2475,5495.0
2023-04-03 12:50:00,120.74,120.74,120.64,120.64,3200.0,119.2475,119.2475,119.1487,119.1487,3200.0
2023-04-03 12:55:00,120.64,120.71,120.57,120.71,3542.0,119.1487,119.2179,119.0796,119.2179,3542.0
2023-04-03 13:00:00,120.68,120.69,120.63,120.68,7490.0,119.1882,119.1981,119.1388,119.1882,7490.0
2023-04-03 13:05:00,120.66,120.68,120.59,120.68,1600.0,119.1685,119.1882,119.0993,119.1882,1600.0
2023-04-03 13:10:00,120.7,120.73,120.67,120.69,6822.0,119.208,119.2376,119.1784,119.1981,6822.0
2023-04-03 13:15:00,120.68,120.68,120.62,120.63,3653.0,119.1882,119.1882,119.129,119.1388,3653.0
2023-04-03 13:20:00,120.62,120.64,120.53,120.56,5853.0,119.129,119.1487,119.0401,119.0697,5853.0
2023-04-03 13:25:00,120.55,120.55,120.41,120.45,6563.0,119.0598,119.0598,118.9216,118.9611,6563.0
2023-04-03 13:30:00,120.47,120.47,120.36,120.42,7740.0,118.9808,118.9808,118.8722,118.9314,7740.0
2023-04-03 13:35:00,120.41,120.53,120.41,120.51,11381.0,118.9216,119.0401,118.9216,119.0203,11381.0
2023-04-03 13:40:00,120.52,120.56,120.51,120.54,2736.0,119.0302,119.0697,119.0203,119.05,2736.0
2023-04-03 13:45:00,120.57,120.65,120.56,120.63,5913.0,119.0796,119.1586,119.0697,119.1388,5913.0
2023-04-03 13:50:00,120.63,120.67,120.61,120.67,10797.0,119.1388,119.1784,119.1191,119.1784,10797.0
2023-04-03 13:55:00,120.67,120.68,120.61,120.67,3227.0,119.1784,119.1882,119.1191,119.1784,3227.0
2023-04-03 14:00:00,120.66,120.68,120.57,120.65,8288.0,119.1685,119.1882,119.0796,119.1586,8288.0
2023-04-03 14:05:00,120.67,120.77,120.66,120.75,3499.0,119.1784,119.2771,119.1685,119.2574,3499.0
2023-04-03 14:10:00,120.74,120.83,120.74,120.82,5957.0,119.2475,119.3364,119.2475,119.3265,5957.0
2023-04-03 14:15:00,120.82,120.85,120.72,120.75,5754.0,119.3265,119.3561,119.2277,119.2574,5754.0
2023-04-03 14:20:00,120.77,120.82,120.76,120.82,3267.0,119.2771,119.3265,119.2672,119.3265,3267.0
2023-04-03 14:25:00,120.82,120.87,120.82,120.87,2720.0,119.3265,119.3759,119.3265,119.3759,2720.0
2023-04-03 14:30:00,120.87,120.98,120.87,120.97,3761.0,119.3759,119.4845,119.3759,119.4746,3761.0
2023-04-03 14:35:00,120.98,121.06,120.98,121.06,5799.0,119.4845,119.5635,119.4845,119.5635,5799.0
2023-04-03 14:40:00,121.06,121.14,121.04,121.14,3549.0,119.5635,119.6425,119.5438,119.6425,3549.0
2023-04-03 14:45:00,121.16,121.17,121.13,121.14,4444.0,119.6623,119.6722,119.6327,119.6425,4444.0
2023-04-03 14:50:00,121.15,121.18,121.14,121.17,2300.0,119.6524,119.682,119.6425,119.6722,2300.0
2023-04-03 14:55:00,121.16,121.22,121.16,121.21,6143.0,119.6623,119.7216,119.6623,119.7117,6143.0
2023-04-03 15:00:00,121.22,121.35,121.21,121.33,10410.0,119.7216,119.8499,119.7117,119.8302,10410.0
2023-04-03 15:05:00,121.32,121.38,121.28,121.29,26524.0,119.8203,119.8796,119.7808,119.7907,26524.0
2023-04-03 15:10:00,121.29,121.41,121.28,121.32,33603.0,119.7907,119.9092,119.7808,119.8203,33603.0
2023-04-03 15:15:00,121.32,121.4,121.24,121.28,34002.0,119.8203,119.8993,119.7413,119.7808,34002.0
2023-04-03 15:20:00,121.27,121.37,121.27,121.35,15959.0,119.7709,119.8697,119.7709,119.8499,15959.0
2023-04-03 15:25:00,121.38,121.49,121.37,121.47,13073.0,119.8796,119.9882,119.8697,119.9685,13073.0
2023-04-03 15:30:00,121.48,121.58,121.47,121.5,29801.0,119.9783,120.0771,119.9685,119.9981,29801.0
2023-04-03 15:35:00,121.49,121.65,121.49,121.5,21248.0,119.9882,120.1462,119.9882,119.9981,21248.0
2023-04-03 15:40:00,121.49,121.49,121.35,121.4,23228.0,119.9882,119.9882,119.8499,119.8993,23228.0
2023-04-03 15:45:00,121.4,121.46,121.32,121.32,23018.0,119.8993,119.9586,119.8203,119.8203,23018.0
2023-04-03 15:50:00,121.33,121.33,121.16,121.28,30669.0,119.8302,119.8302,119.6623,119.7808,30669.0
2023-04-03 15:55:00,121.26,121.44,121.26,121.4,95133.0,119.7611,119.9388,119.7611,119.8993,95133.0
2023-04-04 09:30:00,121.43,122.94,121.23,122.8,102138.0,119.929,121.4203,119.7314,121.282,102138.0
2023-04-04 09:35:00,122.78,123.21,122.58,122.65,93584.0,121.2623,121.687,121.0647,121.1339,93584.0
2023-04-04 09:40:00,122.67,122.92,122.64,122.86,43055.0,121.1536,121.4005,121.124,121.3413,43055.0
2023-04-04 09:45:00,122.87,123.15,122.82,123.15,49978.0,121.3512,121.6277,121.3018,121.6277,49978.0
2023-04-04 09:50:00,123.15,123.58,123.06,123.52,57231.0,121.6277,122.0524,121.5388,121.9931,57231.0
2023-04-04 09:55:00,123.53,123.63,123.19,123.5,26947.0,122.003,122.1018,121.6672,121.9734,26947.0
2023-04-04 10:00:00,123.57,123.78,123.51,123.59,44966.0,122.0425,122.2499,121.9832,122.0623,44966.0
2023-04-04 10:05:00,123.62,123.71,123.17,123.2,22346.0,122.0919,122.1808,121.6474,121.6771,22346.0
2023-04-04 10:10:00,123.17,123.72,123.16,123.69,25851.0,121.6474,122.1906,121.6376,122.161,25851.0
2023-04-04 10:15:00,123.71,123.72,123.35,123.36,23866.0,122.1808,122.1906,121.8252,121.8351,23866.0
2023-04-04 10:20:00,123.37,123.39,123.23,123.31,23396.0,121.845,121.8647,121.7067,121.7857,23396.0
2023-04-04 10:25:00,123.31,123.37,123.23,123.36,14556.0,121.7857,121.845,121.7067,121.8351,14556.0
2023-04-04 10:30:00,123.36,123.53,123.29,123.46,24207.0,121.8351,122.003,121.766,121.9339,24207.0
2023-04-04 10:35:00,123.44,123.52,123.37,123.45,9986.0,121.9141,121.9931,121.845,121.924,9986.0
2023-04-04 10:40:00,123.44,123.47,123.35,123.41,11360.0,121.9141,121.9437,121.8252,121.8845,11360.0
2023-04-04 10:45:00,123.41,123.51,123.36,123.42,17194.0,121.8845,121.9832,121.8351,121.8944,17194.0
2023-04-04 10:50:00,123.45,123.75,123.45,123.72,28677.0,121.924,122.2203,121.924,122.1906,28677.0
2023-04-04 10:55:00,123.72,123.81,123.55,123.81,35411.0,122.1906,122.2795,122.0227,122.2795,35411.0
2023-04-04 11:00:00,123.81,123.81,123.65,123.69,24397.0,122.2795,122.2795,122.1215,122.161,24397.0
2023-04-04 11:05:00,123.68,123.81,123.67,123.72,12135.0,122.1511,122.2795,122.1413,122.1906,12135.0
2023-04-04 11:10:00,123.72,123.81,123.72,123.79,9091.0,122.1906,122.2795,122.1906,122.2598,9091.0
2023-04-04 11:15:00,123.79,123.79,123.67,123.78,17154.0,122.2598,122.2598,122.1413,122.2499,17154.0
2023-04-04 11:20:00,123.77,124.22,123.75,124.12,52726.0,122.24,122.6845,122.2203,122.5857,52726.0
2023-04-04 11:25:00,124.12,124.59,124.07,124.21,95552.0,122.5857,123.0499,122.5363,122.6746,95552.0
2023-04-04 11:30:00,124.19,124.32,124.14,124.2,23519.0,122.6548,122.7832,122.6055,122.6647,23519.0
2023-04-04 11:35:00,124.23,124.38,124.2,124.31,22334.0,122.6943,122.8425,122.6647,122.7734,22334.0
2023-04-04 11:40:00,124.31,124.36,124.23,124.36,9490.0,122.7734,122.8227,122.6943,122.8227,9490.0
2023-04-04 11:45:00,124.36,124.41,124.29,124.31,14154.0,122.8227,122.8721,122.7536,122.7734,14154.0
2023-04-04 11:50:00,124.28,124.31,124.1,124.28,10307.0,122.7437,122.7734,122.566,122.7437,10307.0
2023-04-04 11:55:00,124.3,124.41,124.28,124.34,12524.0,122.7635,122.8721,122.7437,122.803,12524.0
2023-04-04 12:00:00,124.33,124.48,124.23,124.44,9926.0,122.7931,122.9413,122.6943,122.9017,9926.0
2023-04-04 12:05:00,124.41,124.41,124.19,124.33,11327.0,122.8721,122.8721,122.6548,122.7931,11327.0
2023-04-04 12:10:00,124.39,124.5,124.28,124.43,9005.0,122.8524,122.961,122.7437,122.8919,9005.0
2023-04-04 12:15:00,124.42,124.49,124.4,124.44,10773.0,122.882,122.9511,122.8622,122.9017,10773.0
2023-04-04 12:20:00,124.43,124.57,124.41,124.57,13254.0,122.8919,123.0301,122.8721,123.0301,13254.0
2023-04-04 12:25:00,124.59,124.67,124.56,124.67,14000.0,123.0499,123.1289,123.0203,123.1289,14000.0
2023-04-04 12:30:00,124.66,124.86,124.66,124.84,11959.0,123.119,123.3166,123.119,123.2968,11959.0
2023-04-04 12:35:00,124.86,124.99,124.84,124.98,20794.0,123.3166,123.4449,123.2968,123.4351,20794.0
2023-04-04 12:40:00,124.98,125.13,124.9,125.12,21841.0,123.4351,123.5832,123.3561,123.5733,21841.0
2023-04-04 12:45:00,125.12,125.24,125.06,125.2,26647.0,123.5733,123.6919,123.5141,123.6524,26647.0
2023-04-04 12:50:00,125.21,125.3,125.15,125.22,20712.0,123.6622,123.7511,123.603,123.6721,20712.0
2023-04-04 12:55:00,125.23,125.35,125.18,125.31,17122.0,123.682,123.8005,123.6326,123.761,17122.0
2023-04-04 13:00:00,125.32,125.37,125.24,125.35,14901.0,123.7709,123.8203,123.6919,123.8005,14901.0
2023-04-04 13:05:00,125.35,125.46,125.34,125.4,15423.0,123.8005,123.9091,123.7906,123.8499,15423.0
2023-04-04 13:10:00,125.4,125.41,125.22,125.28,28461.0,123.8499,123.8598,123.6721,123.7314,28461.0
2023-04-04 13:15:00,125.27,125.46,125.27,125.34,28693.0,123.7215,123.9091,123.7215,123.7906,28693.0
2023-04-04 13:20:00,125.31,125.31,124.94,125.12,23952.0,123.761,123.761,123.3956,123.5733,23952.0
2023-04-04 13:25:00,125.15,125.36,125.13,125.31,15895.0,123.603,123.8104,123.5832,123.761,15895.0
2023-04-04 13:30:00,125.31,125.47,125.28,125.38,15491.0,123.761,123.919,123.7314,123.8301,15491.0
2023-04-04 13:35:00,125.37,125.38,125.17,125.2,13552.0,123.8203,123.8301,123.6227,123.6524,13552.0
2023-04-04 13:40:00,125.18,125.18,124.97,124.97,8864.0,123.6326,123.6326,123.4252,123.4252,8864.0
2023-04-04 13:45:00,124.96,125.11,124.91,125.09,11132.0,123.4153,123.5635,123.3659,123.5437,11132.0
2023-04-04 13:50:00,125.12,125.13,124.94,124.96,10823.0,123.5733,123.5832,123.3956,123.4153,10823.0
2023-04-04 13:55:00,124.94,124.99,124.87,124.87,10153.0,123.3956,123.4449,123.3264,123.3264,10153.0
2023-04-04 14:00:00,124.86,125.01,124.86,124.96,11196.0,123.3166,123.4647,123.3166,123.4153,11196.0
2023-04-04 14:05:00,124.97,125.02,124.91,124.91,6560.0,123.4252,123.4746,123.3659,123.3659,6560.0
2023-04-04 14:10:00,124.91,125.15,124.91,125.12,10361.0,123.3659,123.603,123.3659,123.5733,10361.0
2023-04-04 14:15:00,125.12,125.13,124.97,125.02,11488.0,123.5733,123.5832,123.4252,123.4746,11488.0
2023-04-04 14:20:00,125.04,125.06,124.85,124.94,9465.0,123.4943,123.5141,123.3067,123.3956,9465.0
2023-04-04 14:25:00,124.94,124.97,124.84,124.93,17992.0,123.3956,123.4252,123.2968,123.3857,17992.0
2023-04-04 14:30:00,124.93,125.07,124.87,125.06,13658.0,123.3857,123.524,123.3264,123.5141,13658.0
2023-04-04 14:35:00,125.07,125.13,125.03,125.07,17015.0,123.524,123.5832,123.4845,123.524,17015.0
2023-04-04 14:40:00,125.07,125.08,124.88,125.0,43588.0,123.524,123.5338,123.3363,123.4548,43588.0
2023-04-04 14:45:00,124.98,125.08,124.98,125.06,11979.0,123.4351,123.5338,123.4351,123.5141,11979.0
2023-04-04 14:50:00,125.06,125.07,124.83,124.94,13021.0,123.5141,123.524,123.2869,123.3956,13021.0
2023-04-04 14:55:00,124.94,125.0,124.78,124.8,6902.0,123.3956,123.4548,123.2375,123.2573,6902.0
2023-04-04 15:00:00,124.8,124.99,124.78,124.98,10100.0,123.2573,123.4449,123.2375,123.4351,10100.0
2023-04-04 15:05:00,124.99,125.07,124.96,125.01,14416.0,123.4449,123.524,123.4153,123.4647,14416.0
2023-04-04 15:10:00,125.01,125.04,124.95,125.03,6760.0,123.4647,123.4943,123.4054,123.4845,6760.0
2023-04-04 15:15:00,125.06,125.16,125.05,125.07,12336.0,123.5141,123.6128,123.5042,123.524,12336.0
2023-04-04 15:20:00,125.08,125.16,125.06,125.14,10491.0,123.5338,123.6128,123.5141,123.5931,10491.0
2023-04-04 15:25:00,125.15,125.18,125.04,125.04,12776.0,123.603,123.6326,123.4943,123.4943,12776.0
2023-04-04 15:30:00,125.04,125.12,124.95,125.01,31312.0,123.4943,123.5733,123.4054,123.4647,31312.0
2023-04-04 15:35:00,125.03,125.09,124.96,125.08,23660.0,123.4845,123.5437,123.4153,123.5338,23660.0
2023-04-04 15:40:00,125.09,125.19,125.07,125.08,34476.0,123.5437,123.6425,123.524,123.5338,34476.0
2023-04-04 15:45:00,125.08,125.11,124.98,125.1,27696.0,123.5338,123.5635,123.4351,123.5536,27696.0
2023-04-04 15:50:00,125.11,125.23,125.02,125.23,66558.0,123.5635,123.682,123.4746,123.682,66558.0
2023-04-04 15:55:00,125.23,125.3,125.14,125.3,132419.0,123.682,123.7511,123.5931,123.7511,132419.0
2023-04-05 09:30:00,125.43,125.81,125.09,125.55,38636.0,123.8795,124.2548,123.5437,123.998,38636.0
2023-04-05 09:35:00,125.62,125.71,125.48,125.68,7154.0,124.0672,124.156,123.9289,124.1264,7154.0
2023-04-05 09:40:00,125.68,126.0,125.68,125.97,13674.0,124.1264,124.4425,124.1264,124.4128,13674.0
2023-04-05 09:45:00,126.06,126.25,126.02,126.25,12360.0,124.5017,124.6894,124.4622,124.6894,12360.0
2023-04-05 09:50:00,126.24,126.25,126.07,126.11,17306.0,124.6795,124.6894,124.5116,124.5511,17306.0
2023-04-05 09:55:00,126.09,126.15,125.8,125.8,12667.0,124.5314,124.5906,124.2449,124.2449,12667.0
2023-04-05 10:00:00,125.87,125.96,125.6,125.62,11264.0,124.3141,124.403,124.0474,124.0672,11264.0
2023-04-05 10:05:00,125.66,125.67,125.34,125.4,18659.0,124.1067,124.1165,123.7906,123.8499,18659.0
2023-04-05 10:10:00,125.43,125.62,125.34,125.62,18349.0,123.8795,124.0672,123.7906,124.0672,18349.0
2023-04-05 10:15:00,125.64,125.66,125.53,125.59,11937.0,124.0869,124.1067,123.9783,124.0375,11937.0
2023-04-05 10:20:00,125.53,125.64,125.42,125.45,6267.0,123.9783,124.0869,123.8696,123.8993,6267.0
2023-04-05 10:25:00,125.43,125.5,125.31,125.32,8353.0,123.8795,123.9486,123.761,123.7709,8353.0
2023-04-05 10:30:00,125.29,125.41,125.28,125.31,8453.0,123.7412,123.8598,123.7314,123.761,8453.0
2023-04-05 10:35:00,125.29,125.33,125.15,125.28,8050.0,123.7412,123.7807,123.603,123.7314,8050.0
2023-04-05 10:40:00,125.31,125.35,125.15,125.18,8515.0,123.761,123.8005,123.603,123.6326,8515.0
2023-04-05 10:45:00,125.18,125.24,125.06,125.12,11992.0,123.6326,123.6919,123.5141,123.5733,11992.0
2023-04-05 10:50:00,125.08,125.12,124.86,124.98,8207.0,123.5338,123.5733,123.3166,123.4351,8207.0
2023-04-05 10:55:00,125.01,125.05,124.91,124.93,5631.0,123.4647,123.5042,123.3659,123.3857,5631.0
2023-04-05 11:00:00,124.91,125.03,124.89,124.97,8256.0,123.3659,123.4845,123.3462,123.4252,8256.0
2023-04-05 11:05:00,124.98,125.16,124.97,125.16,16215.0,123.4351,123.6128,123.4252,123.6128,16215.0
2023-04-05 11:10:00,125.17,125.27,125.15,125.2,14879.0,123.6227,123.7215,123.603,123.6524,14879.0
2023-04-05 11:15:00,125.2,125.23,125.05,125.06,11070.0,123.6524,123.682,123.5042,123.5141,11070.0
2023-04-05 11:20:00,125.07,125.07,124.9,124.93,5257.0,123.524,123.524,123.3561,123.3857,5257.0
2023-04-05 11:25:00,124.94,125.06,124.89,124.89,7693.0,123.3956,123.5141,123.3462,123.3462,7693.0
2023-04-05 11:30:00,124.89,125.06,124.84,125.06,6261.0,123.3462,123.5141,123.2968,123.5141,6261.0
2023-04-05 11:35:00,125.07,125.14,124.99,125.0,5708.0,123.524,123.5931,123.4449,123.4548,5708.0
2023-04-05 11:40:00,125.0,125.14,125.0,125.09,7811.0,123.4548,123.5931,123.4548,123.5437,7811.0
2023-04-05 11:45:00,125.1,125.15,125.05,125.07,7543.0,123.5536,123.603,123.5042,123.524,7543.0
2023-04-05 11:50:00,125.12,125.32,125.07,125.32,6505.0,123.5733,123.7709,123.524,123.7709,6505.0
2023-04-05 11:55:00,125.32,125.39,125.28,125.37,7191.0,123.7709,123.84,123.7314,123.8203,7191.0
2023-04-05 12:00:00,125.35,125.46,125.29,125.46,6902.0,123.8005,123.9091,123.7412,123.9091,6902.0
2023-04-05 12:05:00,125.46,125.47,125.36,125.46,10922.0,123.9091,123.919,123.8104,123.9091,10922.0
2023-04-05 12:10:00,125.48,125.56,125.44,125.48,5407.0,123.9289,124.0079,123.8894,123.9289,5407.0
2023-04-05 12:15:00,125.48,125.53,125.39,125.52,5018.0,123.9289,123.9783,123.84,123.9684,5018.0
2023-04-05 12:20:00,125.51,125.66,125.5,125.65,6848.0,123.9585,124.1067,123.9486,124.0968,6848.0
2023-04-05 12:25:00,125.62,125.64,125.5,125.64,6043.0,124.0672,124.0869,123.9486,124.0869,6043.0
2023-04-05 12:30:00,125.64,125.67,125.6,125.61,6110.0,124.0869,124.1165,124.0474,124.0573,6110.0
2023-04-05 12:35:00,125.59,125.65,125.53,125.55,20714.0,124.0375,124.0968,123.9783,123.998,20714.0
2023-04-05 12:40:00,125.56,125.61,125.45,125.46,8942.0,124.0079,124.0573,123.8993,123.9091,8942.0
2023-04-05 12:45:00,125.44,125.48,125.33,125.37,9140.0,123.8894,123.9289,123.7807,123.8203,9140.0
2023-04-05 12:50:00,125.34,125.37,125.23,125.34,6773.0,123.7906,123.8203,123.682,123.7906,6773.0
2023-04-05 12:55:00,125.32,125.36,125.26,125.26,6702.0,123.7709,123.8104,123.7116,123.7116,6702.0
2023-04-05 13:00:00,125.26,125.26,125.14,125.24,10669.0,123.7116,123.7116,123.5931,123.6919,10669.0
2023-04-05 13:05:00,125.22,125.39,125.22,125.37,12254.0,123.6721,123.84,123.6721,123.8203,12254.0
2023-04-05 13:10:00,125.37,125.62,125.21,125.59,23169.0,123.8203,124.0672,123.6622,124.0375,23169.0
2023-04-05 13:15:00,125.63,125.63,125.47,125.56,26120.0,124.077,124.077,123.919,124.0079,26120.0
2023-04-05 13:20:00,125.58,125.67,125.55,125.67,12718.0,124.0277,124.1165,123.998,124.1165,12718.0
2023-04-05 13:25:00,125.68,125.88,125.67,125.85,7070.0,124.1264,124.3239,124.1165,124.2943,7070.0
2023-04-05 13:30:00,125.86,126.15,125.86,126.15,26316.0,124.3042,124.5906,124.3042,124.5906,26316.0
2023-04-05 13:35:00,126.17,126.2,125.95,126.04,49438.0,124.6104,124.64,124.3931,124.482,49438.0
2023-04-05 13:40:00,126.04,126.12,125.9,125.97,11844.0,124.482,124.561,124.3437,124.4128,11844.0
2023-04-05 13:45:00,126.01,126.18,126.0,126.07,8247.0,124.4523,124.6202,124.4425,124.5116,8247.0
2023-04-05 13:50:00,126.06,126.11,125.97,126.09,5268.0,124.5017,124.5511,124.4128,124.5314,5268.0
2023-04-05 13:55:00,126.14,126.14,125.96,125.96,8313.0,124.5807,124.5807,124.403,124.403,8313.0
2023-04-05 14:00:00,125.98,125.98,125.85,125.96,15357.0,124.4227,124.4227,124.2943,124.403,15357.0
2023-04-05 14:05:00,125.96,126.04,125.75,125.84,20186.0,124.403,124.482,124.1956,124.2844,20186.0
2023-04-05 14:10:00,125.86,125.89,125.7,125.75,10113.0,124.3042,124.3338,124.1462,124.1956,10113.0
2023-04-05 14:15:00,125.72,125.85,125.72,125.8,7003.0,124.1659,124.2943,124.1659,124.2449,7003.0
2023-04-05 14:20:00,125.75,125.75,125.63,125.67,8745.0,124.1956,124.1956,124.077,124.1165,8745.0
2023-04-05 14:25:00,125.67,125.78,125.54,125.57,10912.0,124.1165,124.2252,123.9882,124.0178,10912.0
2023-04-05 14:30:00,125.57,125.69,125.54,125.69,8229.0,124.0178,124.1363,123.9882,124.1363,8229.0
2023-04-05 14:35:00,125.67,125.75,125.59,125.64,10771.0,124.1165,124.1956,124.0375,124.0869,10771.0
2023-04-05 14:40:00,125.64,125.66,125.5,125.56,7506.0,124.0869,124.1067,123.9486,124.0079,7506.0
2023-04-05 14:45:00,125.55,125.61,125.5,125.52,10885.0,123.998,124.0573,123.9486,123.9684,10885.0
2023-04-05 14:50:00,125.52,125.63,125.5,125.58,15834.0,123.9684,124.077,123.9486,124.0277,15834.0
2023-04-05 14:55:00,125.56,125.63,125.55,125.6,10828.0,124.0079,124.077,123.998,124.0474,10828.0
2023-04-05 15:00:00,125.62,125.74,125.59,125.66,13443.0,124.0672,124.1857,124.0375,124.1067,13443.0
2023-04-05 15:05:00,125.67,125.71,125.57,125.58,8191.0,124.1165,124.156,124.0178,124.0277,8191.0
2023-04-05 15:10:00,125.61,125.62,125.54,125.61,8489.0,124.0573,124.0672,123.9882,124.0573,8489.0
2023-04-05 15:15:00,125.62,125.7,125.6,125.63,9730.0,124.0672,124.1462,124.0474,124.077,9730.0
2023-04-05 15:20:00,125.62,125.78,125.62,125.78,16696.0,124.0672,124.2252,124.0672,124.2252,16696.0
2023-04-05 15:25:00,125.79,125.9,125.76,125.78,14790.0,124.2351,124.3437,124.2054,124.2252,14790.0
2023-04-05 15:30:00,125.78,125.88,125.75,125.8,15754.0,124.2252,124.3239,124.1956,124.2449,15754.0
2023-04-05 15:35:00,125.8,125.93,125.8,125.91,22731.0,124.2449,124.3733,124.2449,124.3536,22731.0
2023-04-05 15:40:00,125.91,126.11,125.85,126.07,39873.0,124.3536,124.5511,124.2943,124.5116,39873.0
2023-04-05 15:45:00,126.08,126.17,126.04,126.16,47086.0,124.5215,124.6104,124.482,124.6005,47086.0
2023-04-05 15:50:00,126.18,126.27,126.11,126.13,88229.0,124.6202,124.7091,124.5511,124.5709,88229.0
2023-04-05 15:55:00,126.15,126.25,126.06,126.16,133433.0,124.5906,124.6894,124.5017,124.6005,133433.0
2023-04-06 09:30:00,125.8,125.92,125.2,125.79,28546.0,124.2449,124.3635,123.6524,124.2351,28546.0
2023-04-06 09:35:00,125.86,125.95,125.74,125.85,5681.0,124.3042,124.3931,124.1857,124.2943,5681.0
2023-04-06 09:40:00,125.87,125.9,125.59,125.74,11700.0,124.3141,124.3437,124.0375,124.1857,11700.0
2023-04-06 09:45:00,125.73,125.74,125.59,125.68,6367.0,124.1758,124.1857,124.0375,124.1264,6367.0
2023-04-06 09:50:00,125.65,125.69,125.56,125.59,5747.0,124.0968,124.1363,124.0079,124.0375,5747.0
2023-04-06 09:55:00,125.53,125.64,125.53,125.57,4681.0,123.9783,124.0869,123.9783,124.0178,4681.0
2023-04-06 10:00:00,125.59,125.68,125.39,125.4,8426.0,124.0375,124.1264,123.84,123.8499,8426.0
2023-04-06 10:05:00,125.42,125.48,125.2,125.27,9544.0,123.8696,123.9289,123.6524,123.7215,9544.0
2023-04-06 10:10:00,125.29,125.39,125.24,125.31,9493.0,123.7412,123.84,123.6919,123.761,9493.0
2023-04-06 10:15:00,125.32,125.32,125.09,125.09,9964.0,123.7709,123.7709,123.5437,123.5437,9964.0
2023-04-06 10:20:00,125.08,125.09,124.94,124.98,16251.0,123.5338,123.5437,123.3956,123.4351,16251.0
2023-04-06 10:25:00,124.96,124.99,124.75,124.8,26280.0,123.4153,123.4449,123.2079,123.2573,26280.0
2023-04-06 10:30:00,124.8,125.25,124.8,125.25,17807.0,123.2573,123.7017,123.2573,123.7017,17807.0
2023-04-06 10:35:00,125.24,125.48,125.24,125.41,6104.0,123.6919,123.9289,123.6919,123.8598,6104.0
2023-04-06 10:40:00,125.44,125.45,125.2,125.27,5943.0,123.8894,123.8993,123.6524,123.7215,5943.0
2023-04-06 10:45:00,125.26,125.36,125.24,125.31,6572.0,123.7116,123.8104,123.6919,123.761,6572.0
2023-04-06 10:50:00,125.26,125.32,125.24,125.24,4146.0,123.7116,123.7709,123.6919,123.6919,4146.0
2023-04-06 10:55:00,125.24,125.3,125.17,125.18,7159.0,123.6919,123.7511,123.6227,123.6326,7159.0
2023-04-06 11:00:00,125.2,125.21,125.12,125.14,5881.0,123.6524,123.6622,123.5733,123.5931,5881.0
2023-04-06 11:05:00,125.14,125.29,125.14,125.26,11749.0,123.5931,123.7412,123.5931,123.7116,11749.0
2023-04-06 11:10:00,125.24,125.26,125.2,125.22,5567.0,123.6919,123.7116,123.6524,123.6721,5567.0
2023-04-06 11:15:00,125.22,125.24,125.15,125.2,9243.0,123.6721,123.6919,123.603,123.6524,9243.0
2023-04-06 11:20:00,125.23,125.32,125.2,125.3,7942.0,123.682,123.7709,123.6524,123.7511,7942.0
2023-04-06 11:25:00,125.31,125.4,125.24,125.37,8641.0,123.761,123.8499,123.6919,123.8203,8641.0
2023-04-06 11:30:00,125.36,125.52,125.31,125.5,3428.0,123.8104,123.9684,123.761,123.9486,3428.0
2023-04-06 11:35:00,125.5,125.6,125.49,125.59,3405.0,123.9486,124.0474,123.9388,124.0375,3405.0
2023-04-06 11:40:00,125.59,125.7,125.57,125.69,5217.0,124.0375,124.1462,124.0178,124.1363,5217.0
2023-04-06 11:45:00,125.69,125.82,125.64,125.77,6011.0,124.1363,124.2647,124.0869,124.2153,6011.0
2023-04-06 11:50:00,125.74,125.76,125.69,125.71,2906.0,124.1857,124.2054,124.1363,124.156,2906.0
2023-04-06 11:55:00,125.68,125.68,125.56,125.56,2392.0,124.1264,124.1264,124.0079,124.0079,2392.0
2023-04-06 12:00:00,125.63,125.76,125.52,125.57,7813.0,124.077,124.2054,123.9684,124.0178,7813.0
2023-04-06 12:05:00,125.57,125.68,125.57,125.64,4165.0,124.0178,124.1264,124.0178,124.0869,4165.0
2023-04-06 12:10:00,125.66,125.73,125.63,125.71,4023.0,124.1067,124.1758,124.077,124.156,4023.0
2023-04-06 12:15:00,125.73,125.79,125.71,125.78,3055.0,124.1758,124.2351,124.156,124.2252,3055.0
2023-04-06 12:20:00,125.79,125.91,125.78,125.9,5893.0,124.2351,124.3536,124.2252,124.3437,5893.0
2023-04-06 12:25:00,125.9,125.96,125.87,125.95,5397.0,124.3437,124.403,124.3141,124.3931,5397.0
2023-04-06 12:30:00,125.96,126.03,125.9,125.93,8487.0,124.403,124.4721,124.3437,124.3733,8487.0
2023-04-06 12:35:00,125.9,125.94,125.87,125.87,3945.0,124.3437,124.3832,124.3141,124.3141,3945.0
2023-04-06 12:40:00,125.86,125.9,125.85,125.9,3400.0,124.3042,124.3437,124.2943,124.3437,3400.0
2023-04-06 12:45:00,125.9,125.96,125.89,125.96,3813.0,124.3437,124.403,124.3338,124.403,3813.0
2023-04-06 12:50:00,125.96,126.01,125.94,125.94,5039.0,124.403,124.4523,124.3832,124.3832,5039.0
2023-04-06 12:55:00,125.94,125.97,125.83,125.83,9350.0,124.3832,124.4128,124.2746,124.2746,9350.0
2023-04-06 13:00:00,125.86,126.02,125.83,125.93,5957.0,124.3042,124.4622,124.2746,124.3733,5957.0
2023-04-06 13:05:00,125.96,126.04,125.94,125.98,4592.0,124.403,124.482,124.3832,124.4227,4592.0
2023-04-06 13:10:00,126.0,126.05,125.96,126.02,5005.0,124.4425,124.4918,124.403,124.4622,5005.0
2023-04-06 13:15:00,126.03,126.05,125.89,125.89,7482.0,124.4721,124.4918,124.3338,124.3338,7482.0
2023-04-06 13:20:00,125.89,125.92,125.89,125.89,3662.0,124.3338,124.3635,124.3338,124.3338,3662.0
2023-04-06 13:25:00,125.9,125.9,125.81,125.81,4343.0,124.3437,124.3437,124.2548,124.2548,4343.0
2023-04-06 13:30:00,125.83,125.86,125.61,125.67,16160.0,124.2746,124.3042,124.0573,124.1165,16160.0
2023-04-06 13:35:00,125.71,125.84,125.69,125.78,7872.0,124.156,124.2844,124.1363,124.2252,7872.0
2023-04-06 13:40:00,125.76,125.76,125.65,125.67,5849.0,124.2054,124.2054,124.0968,124.1165,5849.0
2023-04-06 13:45:00,125.7,125.73,125.6,125.65,6307.0,124.1462,124.1758,124.0474,124.0968,6307.0
2023-04-06 13:50:00,125.65,125.69,125.63,125.64,7659.0,124.0968,124.1363,124.077,124.0869,7659.0
2023-04-06 13:55:00,125.62,125.67,125.51,125.61,16219.0,124.0672,124.1165,123.9585,124.0573,16219.0
2023-04-06 14:00:00,125.61,125.63,125.57,125.57,4042.0,124.0573,124.077,124.0178,124.0178,4042.0
2023-04-06 14:05:00,125.55,125.62,125.55,125.6,8199.0,123.998,124.0672,123.998,124.0474,8199.0
2023-04-06 14:10:00,125.61,125.63,125.51,125.51,8262.0,124.0573,124.077,123.9585,123.9585,8262.0
2023-04-06 14:15:00,125.53,125.57,125.52,125.57,6771.0,123.9783,124.0178,123.9684,124.0178,6771.0
2023-04-06 14:20:00,125.57,125.57,125.45,125.48,16414.0,124.0178,124.0178,123.8993,123.9289,16414.0
2023-04-06 14:25:00,125.47,125.5,125.45,125.47,15940.0,123.919,123.9486,123.8993,123.919,15940.0
2023-04-06 14:30:00,125.47,125.5,125.39,125.39,23056.0,123.919,123.9486,123.84,123.84,23056.0
2023-04-06 14:35:00,125.41,125.44,125.39,125.43,8234.0,123.8598,123.8894,123.84,123.8795,8234.0
2023-04-06 14:40:00,125.41,125.45,125.27,125.31,9283.0,123.8598,123.8993,123.7215,123.761,9283.0
2023-04-06 14:45:00,125.32,125.47,125.3,125.38,23949.0,123.7709,123.919,123.7511,123.8301,23949.0
2023-04-06 14:50:00,125.4,125.44,125.32,125.33,7370.0,123.8499,123.8894,123.7709,123.7807,7370.0
2023-04-06 14:55:00,125.32,125.33,125.28,125.29,4748.0,123.7709,123.7807,123.7314,123.7412,4748.0
2023-04-06 15:00:00,125.3,125.37,125.29,125.31,13848.0,123.7511,123.8203,123.7412,123.761,13848.0
2023-04-06 15:05:00,125.32,125.41,125.31,125.38,9579.0,123.7709,123.8598,123.761,123.8301,9579.0
2023-04-06 15:10:00,125.38,125.42,125.3,125.42,5001.0,123.8301,123.8696,123.7511,123.8696,5001.0
2023-04-06 15:15:00,125.39,125.4,125.23,125.25,11932.0,123.84,123.8499,123.682,123.7017,11932.0
2023-04-06 15:20:00,125.23,125.29,125.11,125.13,25027.0,123.682,123.7412,123.5635,123.5832,25027.0
2023-04-06 15:25:00,125.13,125.22,125.12,125.15,32224.0,123.5832,123.6721,123.5733,123.603,32224.0
2023-04-06 15:30:00,125.17,125.35,125.13,125.28,36914.0,123.6227,123.8005,123.5832,123.7314,36914.0
2023-04-06 15:35:00,125.28,125.29,125.11,125.14,25063.0,123.7314,123.7412,123.5635,123.5931,25063.0
2023-04-06 15:40:00,125.14,125.21,125.11,125.14,33341.0,123.5931,123.6622,123.5635,123.5931,33341.0
2023-04-06 15:45:00,125.14,125.14,124.98,125.07,74856.0,123.5931,123.5931,123.4351,123.524,74856.0
2023-04-06 15:50:00,125.08,125.1,125.0,125.02,62678.0,123.5338,123.5536,123.4548,123.4746,62678.0
2023-04-06 15:55:00,125.03,125.19,124.98,125.16,119005.0,123.4845,123.6425,123.4351,123.6128,119005.0
2023-04-10 09:30:00,124.79,124.79,124.09,124.48,24314.0,123.2474,123.2474,122.5561,122.9413,24314.0
2023-04-10 09:35:00,124.49,124.54,124.32,124.47,8591.0,122.9511,123.0005,122.7832,122.9314,8591.0
2023-04-10 09:40:00,124.52,124.52,124.09,124.09,5670.0,122.9808,122.9808,122.5561,122.5561,5670.0
2023-04-10 09:45:00,124.0,124.22,123.74,124.0,27600.0,122.4672,122.6845,122.2104,122.4672,27600.0
2023-04-10 09:50:00,124.04,124.15,123.99,124.15,16552.0,122.5067,122.6153,122.4573,122.6153,16552.0
2023-04-10 09:55:00,124.16,124.25,124.05,124.23,9638.0,122.6252,122.7141,122.5166,122.6943,9638.0
2023-04-10 10:00:00,124.29,124.52,124.13,124.52,3271.0,122.7536,122.9808,122.5956,122.9808,3271.0
2023-04-10 10:05:00,124.56,124.64,124.47,124.62,8953.0,123.0203,123.0993,122.9314,123.0795,8953.0
2023-04-10 10:10:00,124.61,124.78,124.49,124.64,10070.0,123.0696,123.2375,122.9511,123.0993,10070.0
2023-04-10 10:15:00,124.59,124.68,124.56,124.58,2000.0,123.0499,123.1388,123.0203,123.04,2000.0
2023-04-10 10:20:00,124.57,124.67,124.53,124.57,8077.0,123.0301,123.1289,122.9906,123.0301,8077.0
2023-04-10 10:25:00,124.56,124.64,124.52,124.53,5977.0,123.0203,123.0993,122.9808,122.9906,5977.0
2023-04-10 10:30:00,124.56,124.61,124.53,124.61,6450.0,123.0203,123.0696,122.9906,123.0696,6450.0
2023-04-10 10:35:00,124.63,124.66,124.56,124.56,4260.0,123.0894,123.119,123.0203,123.0203,4260.0
2023-04-10 10:40:00,124.59,124.79,124.58,124.76,5654.0,123.0499,123.2474,123.04,123.2178,5654.0
2023-04-10 10:45:00,124.77,124.79,124.54,124.77,5523.0,123.2277,123.2474,123.0005,123.2277,5523.0
2023-04-10 10:50:00,124.73,124.74,124.56,124.57,2063.0,123.1882,123.198,123.0203,123.0301,2063.0
2023-04-10 10:55:00,124.59,124.6,124.48,124.48,3092.0,123.0499,123.0598,122.9413,122.9413,3092.0
2023-04-10 11:00:00,124.48,124.64,124.44,124.56,4450.0,122.9413,123.0993,122.9017,123.0203,4450.0
2023-04-10 11:05:00,124.52,124.73,124.52,124.7,4764.0,122.9808,123.1882,122.9808,123.1585,4764.0
2023-04-10 11:10:00,124.71,124.76,124.65,124.76,2664.0,123.1684,123.2178,123.1092,123.2178,2664.0
2023-04-10 11:15:00,124.79,124.82,124.73,124.82,4222.0,123.2474,123.2771,123.1882,123.2771,4222.0
2023-04-10 11:20:00,124.81,124.88,124.77,124.85,8550.0,123.2672,123.3363,123.2277,123.3067,8550.0
2023-04-10 11:25:00,124.86,124.97,124.81,124.95,6132.0,123.3166,123.4252,123.2672,123.4054,6132.0
2023-04-10 11:30:00,124.97,125.1,124.93,124.96,7392.0,123.4252,123.5536,123.3857,123.4153,7392.0
2023-04-10 11:35:00,124.96,124.96,124.92,124.95,2008.0,123.4153,123.4153,123.3758,123.4054,2008.0
2023-04-10 11:40:00,124.93,125.11,124.93,125.07,4666.0,123.3857,123.5635,123.3857,123.524,4666.0
2023-04-10 11:45:00,125.05,125.11,125.04,125.09,3175.0,123.5042,123.5635,123.4943,123.5437,3175.0
2023-04-10 11:50:00,125.06,125.06,124.97,124.98,4530.0,123.5141,123.5141,123.4252,123.4351,4530.0
2023-04-10 11:55:00,124.98,125.02,124.9,124.93,5637.0,123.4351,123.4746,123.3561,123.3857,5637.0
2023-04-10 12:00:00,124.91,124.92,124.77,124.78,4105.0,123.3659,123.3758,123.2277,123.2375,4105.0
2023-04-10 12:05:00,124.74,124.78,124.68,124.78,4529.0,123.198,123.2375,123.1388,123.2375,4529.0
2023-04-10 12:10:00,124.78,124.85,124.75,124.85,2301.0,123.2375,123.3067,123.2079,123.3067,2301.0
2023-04-10 12:15:00,124.89,124.94,124.87,124.92,3502.0,123.3462,123.3956,123.3264,123.3758,3502.0
2023-04-10 12:20:00,124.93,125.0,124.86,124.89,5911.0,123.3857,123.4548,123.3166,123.3462,5911.0
2023-04-10 12:25:00,124.87,124.92,124.85,124.86,3473.0,123.3264,123.3758,123.3067,123.3166,3473.0
2023-04-10 12:30:00,124.88,124.95,124.87,124.92,3232.0,123.3363,123.4054,123.3264,123.3758,3232.0
2023-04-10 12:35:00,124.92,125.1,124.86,125.1,9757.0,123.3758,123.5536,123.3166,123.5536,9757.0
2023-04-10 12:40:00,125.1,125.12,125.03,125.11,2800.0,123.5536,123.5733,123.4845,123.5635,2800.0
2023-04-10 12:45:00,125.11,125.19,125.11,125.18,6790.0,123.5635,123.6425,123.5635,123.6326,6790.0
2023-04-10 12:50:00,125.19,125.25,125.13,125.14,5086.0,123.6425,123.7017,123.5832,123.5931,5086.0
2023-04-10 12:55:00,125.12,125.19,125.09,125.18,5396.0,123.5733,123.6425,123.5437,123.6326,5396.0
2023-04-10 13:00:00,125.18,125.27,125.17,125.25,3617.0,123.6326,123.7215,123.6227,123.7017,3617.0
2023-04-10 13:05:00,125.26,125.34,125.2,125.33,4321.0,123.7116,123.7906,123.6524,123.7807,4321.0
2023-04-10 13:10:00,125.33,125.4,125.3,125.4,4727.0,123.7807,123.8499,123.7511,123.8499,4727.0
2023-04-10 13:15:00,125.38,125.42,125.35,125.4,3800.0,123.8301,123.8696,123.8005,123.8499,3800.0
2023-04-10 13:20:00,125.41,125.44,125.32,125.37,7797.0,123.8598,123.8894,123.7709,123.8203,7797.0
2023-04-10 13:25:00,125.37,125.51,125.36,125.5,13772.0,123.8203,123.9585,123.8104,123.9486,13772.0
2023-04-10 13:30:00,125.5,125.55,125.37,125.38,6450.0,123.9486,123.998,123.8203,123.8301,6450.0
2023-04-10 13:35:00,125.38,125.45,125.34,125.41,6911.0,123.8301,123.8993,123.7906,123.8598,6911.0
2023-04-10 13:40:00,125.41,125.42,125.36,125.42,3792.0,123.8598,123.8696,123.8104,123.8696,3792.0
2023-04-10 13:45:00,125.44,125.46,125.4,125.44,8480.0,123.8894,123.9091,123.8499,123.8894,8480.0
2023-04-10 13:50:00,125.45,125.48,125.44,125.46,3700.0,123.8993,123.9289,123.8894,123.9091,3700.0
2023-04-10 13:55:00,125.44,125.49,125.43,125.48,2800.0,123.8894,123.9388,123.8795,123.9289,2800.0
2023-04-10 14:00:00,125.5,125.56,125.5,125.5,5600.0,123.9486,124.0079,123.9486,123.9486,5600.0
2023-04-10 14:05:00,125.51,125.63,125.5,125.57,6322.0,123.9585,124.077,123.9486,124.0178,6322.0
2023-04-10 14:10:00,125.56,125.64,125.53,125.58,5063.0,124.0079,124.0869,123.9783,124.0277,5063.0
2023-04-10 14:15:00,125.59,125.66,125.59,125.66,2321.0,124.0375,124.1067,124.0375,124.1067,2321.0
2023-04-10 14:20:00,125.65,125.71,125.64,125.69,4716.0,124.0968,124.156,124.0869,124.1363,4716.0
2023-04-10 14:25:00,125.68,125.75,125.68,125.74,4235.0,124.1264,124.1956,124.1264,124.1857,4235.0
2023-04-10 14:30:00,125.74,125.75,125.67,125.68,6688.0,124.1857,124.1956,124.1165,124.1264,6688.0
2023-04-10 14:35:00,125.68,125.69,125.57,125.6,7242.0,124.1264,124.1363,124.0178,124.0474,7242.0
2023-04-10 14:40:00,125.59,125.6,125.52,125.6,1957.0,124.0375,124.0474,123.9684,124.0474,1957.0
2023-04-10 14:45:00,125.6,125.6,125.56,125.57,1890.0,124.0474,124.0474,124.0079,124.0178,1890.0
2023-04-10 14:50:00,125.58,125.67,125.58,125.65,2241.0,124.0277,124.1165,124.0277,124.0968,2241.0
2023-04-10 14:55:00,125.67,125.72,125.65,125.7,4223.0,124.1165,124.1659,124.0968,124.1462,4223.0
2023-04-10 15:00:00,125.71,125.71,125.63,125.64,4475.0,124.156,124.156,124.077,124.0869,4475.0
2023-04-10 15:05:00,125.65,125.65,125.5,125.56,23490.0,124.0968,124.0968,123.9486,124.0079,23490.0
2023-04-10 15:10:00,125.63,125.67,125.59,125.59,3724.0,124.077,124.1165,124.0375,124.0375,3724.0
2023-04-10 15:15:00,125.58,125.68,125.58,125.67,4189.0,124.0277,124.1264,124.0277,124.1165,4189.0
2023-04-10 15:20:00,125.67,125.8,125.65,125.71,6328.0,124.1165,124.2449,124.0968,124.156,6328.0
2023-04-10 15:25:00,125.7,125.79,125.68,125.71,6250.0,124.1462,124.2351,124.1264,124.156,6250.0
2023-04-10 15:30:00,125.73,125.74,125.65,125.65,8851.0,124.1758,124.1857,124.0968,124.0968,8851.0
2023-04-10 15:35:00,125.65,125.65,125.57,125.65,11077.0,124.0968,124.0968,124.0178,124.0968,11077.0
2023-04-10 15:40:00,125.65,125.65,125.55,125.56,14033.0,124.0968,124.0968,123.998,124.0079,14033.0
2023-04-10 15:45:00,125.56,125.69,125.53,125.68,8959.0,124.0079,124.1363,123.9783,124.1264,8959.0
2023-04-10 15:50:00,125.69,125.76,125.62,125.67,42402.0,124.1363,124.2054,124.0672,124.1165,42402.0
2023-04-10 15:55:00,125.66,125.66,125.52,125.63,101095.0,124.1067,124.1067,123.9684,124.077,101095.0
2023-04-11 09:30:00,125.13,125.35,124.74,125.27,31297.0,123.5832,123.8005,123.198,123.7215,31297.0
2023-04-11 09:35:00,125.28,125.58,125.27,125.45,9125.0,123.7314,124.0277,123.7215,123.8993,9125.0
2023-04-11 09:40:00,125.44,125.44,125.15,125.18,17752.0,123.8894,123.8894,123.603,123.6326,17752.0
2023-04-11 09:45:00,125.24,125.37,125.22,125.23,16670.0,123.6919,123.8203,123.6721,123.682,16670.0
2023-04-11 09:50:00,125.25,125.49,125.22,125.48,19484.0,123.7017,123.9388,123.6721,123.9289,19484.0
2023-04-11 09:55:00,125.5,125.5,125.39,125.42,5144.0,123.9486,123.9486,123.84,123.8696,5144.0
2023-04-11 10:00:00,125.42,125.49,125.34,125.49,5444.0,123.8696,123.9388,123.7906,123.9388,5444.0
2023-04-11 10:05:00,125.49,125.6,125.46,125.6,7387.0,123.9388,124.0474,123.9091,124.0474,7387.0
2023-04-11 10:10:00,125.61,125.63,125.43,125.52,4334.0,124.0573,124.077,123.8795,123.9684,4334.0
2023-04-11 10:15:00,125.52,125.92,125.45,125.92,8845.0,123.9684,124.3635,123.8993,124.3635,8845.0
2023-04-11 10:20:00,125.94,126.02,125.82,126.01,15972.0,124.3832,124.4622,124.2647,124.4523,15972.0
2023-04-11 10:25:00,125.99,126.15,125.99,126.09,7782.0,124.4326,124.5906,124.4326,124.5314,7782.0
2023-04-11 10:30:00,126.1,126.15,126.0,126.01,13591.0,124.5412,124.5906,124.4425,124.4523,13591.0
2023-04-11 10:35:00,125.98,125.98,125.71,125.76,3740.0,124.4227,124.4227,124.156,124.2054,3740.0
2023-04-11 10:40:00,125.74,125.83,125.72,125.82,6384.0,124.1857,124.2746,124.1659,124.2647,6384.0
2023-04-11 10:45:00,125.83,125.83,125.72,125.74,8531.0,124.2746,124.2746,124.1659,124.1857,8531.0
2023-04-11 10:50:00,125.76,125.8,125.57,125.62,4029.0,124.2054,124.2449,124.0178,124.0672,4029.0
2023-04-11 10:55:00,125.59,125.63,125.48,125.62,6770.0,124.0375,124.077,123.9289,124.0672,6770.0
2023-04-11 11:00:00,125.65,125.71,125.55,125.55,4534.0,124.0968,124.156,123.998,123.998,4534.0
2023-04-11 11:05:00,125.55,125.58,125.43,125.46,5305.0,123.998,124.0277,123.8795,123.9091,5305.0
2023-04-11 11:10:00,125.44,125.81,125.44,125.81,10052.0,123.8894,124.2548,123.8894,124.2548,10052.0
2023-04-11 11:15:00,125.82,125.93,125.78,125.93,14558.0,124.2647,124.3733,124.2252,124.3733,14558.0
2023-04-11 11:20:00,125.94,126.19,125.91,126.18,14194.0,124.3832,124.6301,124.3536,124.6202,14194.0
2023-04-11 11:25:00,126.19,126.25,125.92,125.98,14299.0,124.6301,124.6894,124.3635,124.4227,14299.0
2023-04-11 11:30:00,126.0,126.12,125.88,125.99,16640.0,124.4425,124.561,124.3239,124.4326,16640.0
2023-04-11 11:35:00,125.97,125.98,125.48,125.77,20982.0,124.4128,124.4227,123.9289,124.2153,20982.0
2023-04-11 11:40:00,125.77,125.98,125.77,125.92,7503.0,124.2153,124.4227,124.2153,124.3635,7503.0
2023-04-11 11:45:00,125.97,126.09,125.92,126.06,2966.0,124.4128,124.5314,124.3635,124.5017,2966.0
2023-04-11 11:50:00,126.08,126.17,125.97,126.13,8713.0,124.5215,124.6104,124.4128,124.5709,8713.0
2023-04-11 11:55:00,126.13,126.15,126.03,126.03,6612.0,124.5709,124.5906,124.4721,124.4721,6612.0
2023-04-11 12:00:00,126.07,126.11,126.04,126.05,2832.0,124.5116,124.5511,124.482,124.4918,2832.0
2023-04-11 12:05:00,126.09,126.09,125.99,125.99,2126.0,124.5314,124.5314,124.4326,124.4326,2126.0
2023-04-11 12:10:00,125.98,125.99,125.95,125.96,2023.0,124.4227,124.4326,124.3931,124.403,2023.0
2023-04-11 12:15:00,125.97,125.99,125.94,125.95,3575.0,124.4128,124.4326,124.3832,124.3931,3575.0
2023-04-11 12:20:00,125.95,125.97,125.91,125.91,2599.0,124.3931,124.4128,124.3536,124.3536,2599.0
2023-04-11 12:25:00,125.89,125.96,125.86,125.94,3336.0,124.3338,124.403,124.3042,124.3832,3336.0
2023-04-11 12:30:00,125.94,125.94,125.85,125.87,2245.0,124.3832,124.3832,124.2943,124.3141,2245.0
2023-04-11 12:35:00,125.85,125.89,125.78,125.88,2221.0,124.2943,124.3338,124.2252,124.3239,2221.0
2023-04-11 12:40:00,125.89,125.89,125.82,125.86,2363.0,124.3338,124.3338,124.2647,124.3042,2363.0
2023-04-11 12:45:00,125.84,125.95,125.84,125.9,1676.0,124.2844,124.3931,124.2844,124.3437,1676.0
2023-04-11 12:50:00,125.94,125.99,125.94,125.96,3580.0,124.3832,124.4326,124.3832,124.403,3580.0
2023-04-11 12:55:00,125.96,125.96,125.88,125.89,4788.0,124.403,124.403,124.3239,124.3338,4788.0
2023-04-11 13:00:00,125.89,125.89,125.78,125.8,3200.0,124.3338,124.3338,124.2252,124.2449,3200.0
2023-04-11 13:05:00,125.8,125.83,125.76,125.76,2023.0,124.2449,124.2746,124.2054,124.2054,2023.0
2023-04-11 13:10:00,125.75,125.78,125.7,125.75,3412.0,124.1956,124.2252,124.1462,124.1956,3412.0
2023-04-11 13:15:00,125.79,125.85,125.79,125.82,2324.0,124.2351,124.2943,124.2351,124.2647,2324.0
2023-04-11 13:20:00,125.8,125.85,125.79,125.85,1973.0,124.2449,124.2943,124.2351,124.2943,1973.0
2023-04-11 13:25:00,125.85,125.88,125.83,125.88,3639.0,124.2943,124.3239,124.2746,124.3239,3639.0
2023-04-11 13:30:00,125.85,126.02,125.85,125.94,11049.0,124.2943,124.4622,124.2943,124.3832,11049.0
2023-04-11 13:35:00,125.95,125.95,125.83,125.86,5244.0,124.3931,124.3931,124.2746,124.3042,5244.0
2023-04-11 13:40:00,125.86,125.9,125.84,125.9,2700.0,124.3042,124.3437,124.2844,124.3437,2700.0
2023-04-11 13:45:00,125.93,126.09,125.92,126.09,5952.0,124.3733,124.5314,124.3635,124.5314,5952.0
2023-04-11 13:50:00,126.11,126.11,126.07,126.1,2617.0,124.5511,124.5511,124.5116,124.5412,2617.0
2023-04-11 13:55:00,126.1,126.13,126.05,126.1,2406.0,124.5412,124.5709,124.4918,124.5412,2406.0
2023-04-11 14:00:00,126.09,126.13,126.06,126.06,2322.0,124.5314,124.5709,124.5017,124.5017,2322.0
2023-04-11 14:05:00,126.09,126.1,126.05,126.1,1000.0,124.5314,124.5412,124.4918,124.5412,1000.0
2023-04-11 14:10:00,126.07,126.07,126.0,126.01,2238.0,124.5116,124.5116,124.4425,124.4523,2238.0
2023-04-11 14:15:00,126.02,126.1,126.01,126.01,9572.0,124.4622,124.5412,124.4523,124.4523,9572.0
2023-04-11 14:20:00,126.05,126.08,126.05,126.05,1957.0,124.4918,124.5215,124.4918,124.4918,1957.0
2023-04-11 14:25:00,126.07,126.11,126.0,126.0,4150.0,124.5116,124.5511,124.4425,124.4425,4150.0
2023-04-11 14:30:00,126.03,126.09,126.02,126.06,3794.0,124.4721,124.5314,124.4622,124.5017,3794.0
2023-04-11 14:35:00,126.06,126.06,126.0,126.01,11471.0,124.5017,124.5017,124.4425,124.4523,11471.0
2023-04-11 14:40:00,126.06,126.07,126.01,126.02,4014.0,124.5017,124.5116,124.4523,124.4622,4014.0
2023-04-11 14:45:00,126.03,126.03,125.99,126.03,2700.0,124.4721,124.4721,124.4326,124.4721,2700.0
2023-04-11 14:50:00,125.99,126.02,125.94,125.94,2643.0,124.4326,124.4622,124.3832,124.3832,2643.0
2023-04-11 14:55:00,125.96,125.99,125.94,125.97,3076.0,124.403,124.4326,124.3832,124.4128,3076.0
2023-04-11 15:00:00,125.96,126.0,125.94,126.0,3153.0,124.403,124.4425,124.3832,124.4425,3153.0
2023-04-11 15:05:00,125.98,125.98,125.89,125.9,5545.0,124.4227,124.4227,124.3338,124.3437,5545.0
2023-04-11 15:10:00,125.95,126.05,125.94,126.03,2343.0,124.3931,124.4918,124.3832,124.4721,2343.0
2023-04-11 15:15:00,126.04,126.05,125.99,126.01,2619.0,124.482,124.4918,124.4326,124.4523,2619.0
2023-04-11 15:20:00,126.0,126.04,125.98,126.02,3267.0,124.4425,124.482,124.4227,124.4622,3267.0
2023-04-11 15:25:00,126.02,126.02,125.95,125.95,5187.0,124.4622,124.4622,124.3931,124.3931,5187.0
2023-04-11 15:30:00,125.97,125.98,125.94,125.95,6899.0,124.4128,124.4227,124.3832,124.3931,6899.0
2023-04-11 15:35:00,125.94,125.98,125.83,125.84,8187.0,124.3832,124.4227,124.2746,124.2844,8187.0
2023-04-11 15:40:00,125.84,125.84,125.76,125.78,4891.0,124.2844,124.2844,124.2054,124.2252,4891.0
2023-04-11 15:45:00,125.78,125.78,125.68,125.71,8953.0,124.2252,124.2252,124.1264,124.156,8953.0
2023-04-11 15:50:00,125.7,125.83,125.67,125.78,44219.0,124.1462,124.2746,124.1165,124.2252,44219.0
2023-04-11 15:55:00,125.78,125.78,125.59,125.7,107439.0,124.2252,124.2252,124.0375,124.1462,107439.0
2023-04-12 09:30:00,126.16,126.57,125.82,126.57,30721.0,124.6005,125.0054,124.2647,125.0054,30721.0
2023-04-12 09:35:00,126.61,126.86,126.42,126.79,6897.0,125.0449,125.2918,124.8573,125.2227,6897.0
2023-04-12 09:40:00,126.71,126.79,126.51,126.7,7753.0,125.1437,125.2227,124.9462,125.1338,7753.0
2023-04-12 09:45:00,126.75,126.78,126.58,126.75,7656.0,125.1832,125.2128,125.0153,125.1832,7656.0
2023-04-12 09:50:00,126.76,127.0,126.75,126.94,8739.0,125.1931,125.4301,125.1832,125.3708,8739.0
2023-04-12 09:55:00,126.98,126.99,126.51,126.51,12797.0,125.4104,125.4202,124.9462,124.9462,12797.0
2023-04-12 10:00:00,126.66,127.08,126.62,127.08,5607.0,125.0943,125.5091,125.0548,125.5091,5607.0
2023-04-12 10:05:00,127.07,127.07,126.93,126.93,7180.0,125.4992,125.4992,125.361,125.361,7180.0
2023-04-12 10:10:00,126.93,127.1,126.8,127.1,18309.0,125.361,125.5289,125.2326,125.5289,18309.0
2023-04-12 10:15:00,127.13,127.19,126.94,126.96,4552.0,125.5585,125.6178,125.3708,125.3906,4552.0
2023-04-12 10:20:00,126.95,126.97,126.81,126.87,8711.0,125.3807,125.4005,125.2425,125.3017,8711.0
2023-04-12 10:25:00,126.81,126.96,126.68,126.93,9691.0,125.2425,125.3906,125.1141,125.361,9691.0
2023-04-12 10:30:00,126.98,127.0,126.78,126.82,6153.0,125.4104,125.4301,125.2128,125.2523,6153.0
2023-04-12 10:35:00,126.79,126.79,126.39,126.41,8795.0,125.2227,125.2227,124.8276,124.8474,8795.0
2023-04-12 10:40:00,126.38,126.64,126.33,126.54,14506.0,124.8178,125.0746,124.7684,124.9758,14506.0
2023-04-12 10:45:00,126.52,126.56,126.43,126.56,4567.0,124.956,124.9955,124.8671,124.9955,4567.0
2023-04-12 10:50:00,126.54,126.55,126.41,126.46,3100.0,124.9758,124.9857,124.8474,124.8968,3100.0
2023-04-12 10:55:00,126.44,126.44,126.27,126.32,3796.0,124.877,124.877,124.7091,124.7585,3796.0
2023-04-12 11:00:00,126.31,126.37,126.2,126.23,4959.0,124.7486,124.8079,124.64,124.6696,4959.0
2023-04-12 11:05:00,126.25,126.25,126.04,126.19,9391.0,124.6894,124.6894,124.482,124.6301,9391.0
2023-04-12 11:10:00,126.21,126.24,126.09,126.19,6025.0,124.6499,124.6795,124.5314,124.6301,6025.0
2023-04-12 11:15:00,126.22,126.23,126.08,126.08,5331.0,124.6597,124.6696,124.5215,124.5215,5331.0
2023-04-12 11:20:00,126.08,126.1,126.05,126.09,5123.0,124.5215,124.5412,124.4918,124.5314,5123.0
2023-04-12 11:25:00,126.1,126.21,126.06,126.14,6302.0,124.5412,124.6499,124.5017,124.5807,6302.0
2023-04-12 11:30:00,126.14,126.2,126.08,126.18,11597.0,124.5807,124.64,124.5215,124.6202,11597.0
2023-04-12 11:35:00,126.2,126.3,126.16,126.27,6269.0,124.64,124.7388,124.6005,124.7091,6269.0
2023-04-12 11:40:00,126.3,126.38,126.29,126.36,4615.0,124.7388,124.8178,124.7289,124.798,4615.0
2023-04-12 11:45:00,126.38,126.6,126.36,126.56,4029.0,124.8178,125.035,124.798,124.9955,4029.0
2023-04-12 11:50:00,126.55,126.56,126.51,126.53,4418.0,124.9857,124.9955,124.9462,124.9659,4418.0
2023-04-12 11:55:00,126.56,126.63,126.54,126.61,3757.0,124.9955,125.0647,124.9758,125.0449,3757.0
2023-04-12 12:00:00,126.62,126.68,126.56,126.57,3200.0,125.0548,125.1141,124.9955,125.0054,3200.0
2023-04-12 12:05:00,126.57,126.57,126.44,126.52,7852.0,125.0054,125.0054,124.877,124.956,7852.0
2023-04-12 12:10:00,126.51,126.52,126.48,126.48,3450.0,124.9462,124.956,124.9165,124.9165,3450.0
2023-04-12 12:15:00,126.5,126.54,126.44,126.45,5294.0,124.9363,124.9758,124.877,124.8869,5294.0
2023-04-12 12:20:00,126.45,126.58,126.44,126.48,3262.0,124.8869,125.0153,124.877,124.9165,3262.0
2023-04-12 12:25:00,126.5,126.56,126.49,126.52,6918.0,124.9363,124.9955,124.9264,124.956,6918.0
2023-04-12 12:30:00,126.58,126.73,126.58,126.68,5022.0,125.0153,125.1634,125.0153,125.1141,5022.0
2023-04-12 12:35:00,126.68,126.74,126.67,126.72,4246.0,125.1141,125.1733,125.1042,125.1536,4246.0
2023-04-12 12:40:00,126.73,126.73,126.61,126.61,5000.0,125.1634,125.1634,125.0449,125.0449,5000.0
2023-04-12 12:45:00,126.61,126.66,126.61,126.65,4205.0,125.0449,125.0943,125.0449,125.0844,4205.0
2023-04-12 12:50:00,126.67,126.81,126.65,126.81,3268.0,125.1042,125.2425,125.0844,125.2425,3268.0
2023-04-12 12:55:00,126.83,126.84,126.71,126.76,4700.0,125.2622,125.2721,125.1437,125.1931,4700.0
2023-04-12 13:00:00,126.81,126.83,126.68,126.76,6385.0,125.2425,125.2622,125.1141,125.1931,6385.0
2023-04-12 13:05:00,126.77,126.91,126.77,126.87,7012.0,125.2029,125.3412,125.2029,125.3017,7012.0
2023-04-12 13:10:00,126.94,127.02,126.94,126.99,2300.0,125.3708,125.4499,125.3708,125.4202,2300.0
2023-04-12 13:15:00,126.99,126.99,126.93,126.98,3650.0,125.4202,125.4202,125.361,125.4104,3650.0
2023-04-12 13:20:00,126.98,126.99,126.96,126.98,2100.0,125.4104,125.4202,125.3906,125.4104,2100.0
2023-04-12 13:25:00,126.97,127.02,126.96,126.96,2900.0,125.4005,125.4499,125.3906,125.3906,2900.0
2023-04-12 13:30:00,126.97,127.05,126.97,127.02,2900.0,125.4005,125.4795,125.4005,125.4499,2900.0
2023-04-12 13:35:00,127.02,127.02,126.85,126.86,5760.0,125.4499,125.4499,125.282,125.2918,5760.0
2023-04-12 13:40:00,126.88,126.92,126.86,126.91,3250.0,125.3116,125.3511,125.2918,125.3412,3250.0
2023-04-12 13:45:00,126.9,126.98,126.88,126.98,8257.0,125.3313,125.4104,125.3116,125.4104,8257.0
2023-04-12 13:50:00,126.98,126.99,126.91,126.92,4200.0,125.4104,125.4202,125.3412,125.3511,4200.0
2023-04-12 13:55:00,126.9,126.95,126.82,126.87,5718.0,125.3313,125.3807,125.2523,125.3017,5718.0
2023-04-12 14:00:00,126.88,127.02,126.81,126.96,9548.0,125.3116,125.4499,125.2425,125.3906,9548.0
2023-04-12 14:05:00,126.97,127.06,126.93,126.93,5752.0,125.4005,125.4894,125.361,125.361,5752.0
2023-04-12 14:10:00,126.92,127.11,126.91,127.11,3125.0,125.3511,125.5387,125.3412,125.5387,3125.0
2023-04-12 14:15:00,127.13,127.15,127.09,127.13,4302.0,125.5585,125.5782,125.519,125.5585,4302.0
2023-04-12 14:20:00,127.14,127.17,127.03,127.03,4700.0,125.5684,125.598,125.4597,125.4597,4700.0
2023-04-12 14:25:00,127.02,127.02,126.7,126.75,9854.0,125.4499,125.4499,125.1338,125.1832,9854.0
2023-04-12 14:30:00,126.75,126.75,126.6,126.61,3365.0,125.1832,125.1832,125.035,125.0449,3365.0
2023-04-12 14:35:00,126.58,126.65,126.54,126.56,4212.0,125.0153,125.0844,124.9758,124.9955,4212.0
2023-04-12 14:40:00,126.56,126.63,126.54,126.62,3742.0,124.9955,125.0647,124.9758,125.0548,3742.0
2023-04-12 14:45:00,126.64,126.67,126.43,126.44,4274.0,125.0746,125.1042,124.8671,124.877,4274.0
2023-04-12 14:50:00,126.46,126.52,126.44,126.52,3704.0,124.8968,124.956,124.877,124.956,3704.0
2023-04-12 14:55:00,126.5,126.55,126.49,126.49,2071.0,124.9363,124.9857,124.9264,124.9264,2071.0
2023-04-12 15:00:00,126.46,126.61,126.43,126.45,6405.0,124.8968,125.0449,124.8671,124.8869,6405.0
2023-04-12 15:05:00,126.44,126.51,126.43,126.48,4187.0,124.877,124.9462,124.8671,124.9165,4187.0
2023-04-12 15:10:00,126.48,126.48,126.29,126.32,5663.0,124.9165,124.9165,124.7289,124.7585,5663.0
2023-04-12 15:15:00,126.33,126.37,126.3,126.36,4924.0,124.7684,124.8079,124.7388,124.798,4924.0
2023-04-12 15:20:00,126.36,126.39,126.3,126.34,5829.0,124.798,124.8276,124.7388,124.7783,5829.0
2023-04-12 15:25:00,126.34,126.36,126.25,126.27,9391.0,124.7783,124.798,124.6894,124.7091,9391.0
2023-04-12 15:30:00,126.26,126.36,126.24,126.31,7946.0,124.6993,124.798,124.6795,124.7486,7946.0
2023-04-12 15:35:00,126.28,126.34,126.24,126.34,10205.0,124.719,124.7783,124.6795,124.7783,10205.0
2023-04-12 15:40:00,126.34,126.34,126.21,126.26,9748.0,124.7783,124.7783,124.6499,124.6993,9748.0
2023-04-12 15:45:00,126.22,126.3,126.11,126.13,28346.0,124.6597,124.7388,124.5511,124.5709,28346.0
2023-04-12 15:50:00,126.12,126.22,125.94,125.96,50277.0,124.561,124.6597,124.3832,124.403,50277.0
2023-04-12 15:55:00,125.94,126.19,125.92,126.16,112894.0,124.3832,124.6301,124.3635,124.6005,112894.0
2023-04-13 09:30:00,126.67,127.78,126.58,127.67,57041.0,125.1042,126.2005,125.0153,126.0918,57041.0
2023-04-13 09:35:00,127.75,127.91,127.72,127.89,13719.0,126.1708,126.3289,126.1412,126.3091,13719.0
2023-04-13 09:40:00,127.82,127.91,127.73,127.73,2618.0,126.24,126.3289,126.1511,126.1511,2618.0
2023-04-13 09:45:00,127.68,127.68,127.46,127.63,14971.0,126.1017,126.1017,125.8844,126.0523,14971.0
2023-04-13 09:50:00,127.62,127.91,127.62,127.79,14068.0,126.0424,126.3289,126.0424,126.2103,14068.0
2023-04-13 09:55:00,127.76,128.08,127.75,128.08,8016.0,126.1807,126.4968,126.1708,126.4968,8016.0
2023-04-13 10:00:00,128.14,128.14,127.98,128.11,9546.0,126.556,126.556,126.398,126.5264,9546.0
2023-04-13 10:05:00,128.16,128.16,128.01,128.1,5898.0,126.5758,126.5758,126.4276,126.5165,5898.0
2023-04-13 10:10:00,128.07,128.36,128.07,128.35,27469.0,126.4869,126.7733,126.4869,126.7634,27469.0
2023-04-13 10:15:00,128.37,128.6,128.37,128.51,23244.0,126.7832,127.0103,126.7832,126.9214,23244.0
2023-04-13 10:20:00,128.53,128.53,128.26,128.38,14311.0,126.9412,126.9412,126.6745,126.793,14311.0
2023-04-13 10:25:00,128.39,128.5,128.35,128.37,15831.0,126.8029,126.9116,126.7634,126.7832,15831.0
2023-04-13 10:30:00,128.34,128.58,128.34,128.51,13010.0,126.7535,126.9906,126.7535,126.9214,13010.0
2023-04-13 10:35:00,128.54,128.54,128.43,128.53,24145.0,126.9511,126.9511,126.8424,126.9412,24145.0
2023-04-13 10:40:00,128.51,128.61,128.42,128.6,11344.0,126.9214,127.0202,126.8325,127.0103,11344.0
2023-04-13 10:45:00,128.64,128.72,128.6,128.65,12031.0,127.0498,127.1288,127.0103,127.0597,12031.0
2023-04-13 10:50:00,128.66,128.72,128.57,128.59,4340.0,127.0696,127.1288,126.9807,127.0004,4340.0
2023-04-13 10:55:00,128.61,128.63,128.34,128.34,4503.0,127.0202,127.04,126.7535,126.7535,4503.0
2023-04-13 11:00:00,128.38,128.46,128.35,128.38,9599.0,126.793,126.8721,126.7634,126.793,9599.0
2023-04-13 11:05:00,128.41,128.44,128.35,128.39,4036.0,126.8227,126.8523,126.7634,126.8029,4036.0
2023-04-13 11:10:00,128.43,128.46,128.41,128.44,2600.0,126.8424,126.8721,126.8227,126.8523,2600.0
2023-04-13 11:15:00,128.47,128.59,128.46,128.57,6053.0,126.8819,127.0004,126.8721,126.9807,6053.0
2023-04-13 11:20:00,128.59,128.67,128.57,128.63,3634.0,127.0004,127.0795,126.9807,127.04,3634.0
2023-04-13 11:25:00,128.64,128.66,128.58,128.62,4714.0,127.0498,127.0696,126.9906,127.0301,4714.0
2023-04-13 11:30:00,128.6,128.61,128.44,128.52,2659.0,127.0103,127.0202,126.8523,126.9313,2659.0
2023-04-13 11:35:00,128.5,128.52,128.41,128.48,8388.0,126.9116,126.9313,126.8227,126.8918,8388.0
2023-04-13 11:40:00,128.45,128.47,128.32,128.41,2807.0,126.8622,126.8819,126.7338,126.8227,2807.0
2023-04-13 11:45:00,128.38,128.43,128.35,128.36,5539.0,126.793,126.8424,126.7634,126.7733,5539.0
2023-04-13 11:50:00,128.34,128.35,128.31,128.32,1908.0,126.7535,126.7634,126.7239,126.7338,1908.0
2023-04-13 11:55:00,128.32,128.42,128.3,128.42,2749.0,126.7338,126.8325,126.714,126.8325,2749.0
2023-04-13 12:00:00,128.4,128.41,128.35,128.41,2441.0,126.8128,126.8227,126.7634,126.8227,2441.0
2023-04-13 12:05:00,128.4,128.42,128.31,128.33,3212.0,126.8128,126.8325,126.7239,126.7437,3212.0
2023-04-13 12:10:00,128.33,128.36,128.32,128.32,1704.0,126.7437,126.7733,126.7338,126.7338,1704.0
2023-04-13 12:15:00,128.34,128.46,128.34,128.43,3921.0,126.7535,126.8721,126.7535,126.8424,3921.0
2023-04-13 12:20:00,128.42,128.43,128.38,128.38,3311.0,126.8325,126.8424,126.793,126.793,3311.0
2023-04-13 12:25:00,128.37,128.39,128.36,128.38,1800.0,126.7832,126.8029,126.7733,126.793,1800.0
2023-04-13 12:30:00,128.38,128.43,128.36,128.4,3637.0,126.793,126.8424,126.7733,126.8128,3637.0
2023-04-13 12:35:00,128.39,128.39,128.31,128.32,1253.0,126.8029,126.8029,126.7239,126.7338,1253.0
2023-04-13 12:40:00,128.32,128.4,128.32,128.35,3652.0,126.7338,126.8128,126.7338,126.7634,3652.0
2023-04-13 12:45:00,128.3,128.3,128.25,128.27,2890.0,126.714,126.714,126.6647,126.6844,2890.0
2023-04-13 12:50:00,128.27,128.27,128.18,128.22,11770.0,126.6844,126.6844,126.5955,126.635,11770.0
2023-04-13 12:55:00,128.18,128.18,128.12,128.12,2000.0,126.5955,126.5955,126.5363,126.5363,2000.0
2023-04-13 13:00:00,128.14,128.15,127.95,128.15,3879.0,126.556,126.5659,126.3684,126.5659,3879.0
2023-04-13 13:05:00,128.15,128.15,127.94,127.99,4543.0,126.5659,126.5659,126.3585,126.4079,4543.0
2023-04-13 13:10:00,128.02,128.08,127.99,128.06,12099.0,126.4375,126.4968,126.4079,126.477,12099.0
2023-04-13 13:15:00,128.04,128.05,128.0,128.04,2363.0,126.4572,126.4671,126.4177,126.4572,2363.0
2023-04-13 13:20:00,128.03,128.14,128.02,128.14,6550.0,126.4474,126.556,126.4375,126.556,6550.0
2023-04-13 13:25:00,128.13,128.13,127.98,127.99,3958.0,126.5461,126.5461,126.398,126.4079,3958.0
2023-04-13 13:30:00,128.0,128.0,127.92,127.96,6347.0,126.4177,126.4177,126.3387,126.3782,6347.0
2023-04-13 13:35:00,127.95,127.98,127.86,127.96,6704.0,126.3684,126.398,126.2795,126.3782,6704.0
2023-04-13 13:40:00,127.95,128.03,127.94,128.02,4760.0,126.3684,126.4474,126.3585,126.4375,4760.0
2023-04-13 13:45:00,128.01,128.03,127.97,128.02,4151.0,126.4276,126.4474,126.3881,126.4375,4151.0
2023-04-13 13:50:00,128.03,128.1,128.0,128.09,4358.0,126.4474,126.5165,126.4177,126.5066,4358.0
2023-04-13 13:55:00,128.07,128.09,127.99,127.99,4571.0,126.4869,126.5066,126.4079,126.4079,4571.0
2023-04-13 14:00:00,127.99,128.0,127.95,127.96,4312.0,126.4079,126.4177,126.3684,126.3782,4312.0
2023-04-13 14:05:00,127.98,127.98,127.91,127.94,2610.0,126.398,126.398,126.3289,126.3585,2610.0
2023-04-13 14:10:00,127.95,128.03,127.95,128.03,2172.0,126.3684,126.4474,126.3684,126.4474,2172.0
2023-04-13 14:15:00,128.05,128.09,128.04,128.05,2300.0,126.4671,126.5066,126.4572,126.4671,2300.0
2023-04-13 14:20:00,128.05,128.06,128.03,128.03,2299.0,126.4671,126.477,126.4474,126.4474,2299.0
2023-04-13 14:25:00,128.03,128.03,127.96,128.0,5169.0,126.4474,126.4474,126.3782,126.4177,5169.0
2023-04-13 14:30:00,127.99,128.01,127.97,128.01,3805.0,126.4079,126.4276,126.3881,126.4276,3805.0
2023-04-13 14:35:00,128.01,128.02,127.92,127.92,9690.0,126.4276,126.4375,126.3387,126.3387,9690.0
2023-04-13 14:40:00,127.88,128.07,127.87,128.07,16040.0,126.2992,126.4869,126.2893,126.4869,16040.0
2023-04-13 14:45:00,128.06,128.11,128.04,128.11,3612.0,126.477,126.5264,126.4572,126.5264,3612.0
2023-04-13 14:50:00,128.11,128.13,128.08,128.11,8911.0,126.5264,126.5461,126.4968,126.5264,8911.0
2023-04-13 14:55:00,128.12,128.13,128.08,128.08,9980.0,126.5363,126.5461,126.4968,126.4968,9980.0
2023-04-13 15:00:00,128.08,128.13,128.05,128.1,5934.0,126.4968,126.5461,126.4671,126.5165,5934.0
2023-04-13 15:05:00,128.13,128.16,128.1,128.13,7958.0,126.5461,126.5758,126.5165,126.5461,7958.0
2023-04-13 15:10:00,128.13,128.13,128.07,128.08,2985.0,126.5461,126.5461,126.4869,126.4968,2985.0
2023-04-13 15:15:00,128.09,128.15,128.08,128.15,4063.0,126.5066,126.5659,126.4968,126.5659,4063.0
2023-04-13 15:20:00,128.16,128.22,128.1,128.12,9547.0,126.5758,126.635,126.5165,126.5363,9547.0
2023-04-13 15:25:00,128.1,128.17,128.09,128.16,5833.0,126.5165,126.5856,126.5066,126.5758,5833.0
2023-04-13 15:30:00,128.15,128.19,128.12,128.17,8350.0,126.5659,126.6054,126.5363,126.5856,8350.0
2023-04-13 15:35:00,128.16,128.18,128.12,128.14,8719.0,126.5758,126.5955,126.5363,126.556,8719.0
2023-04-13 15:40:00,128.14,128.23,128.13,128.16,10319.0,126.556,126.6449,126.5461,126.5758,10319.0
2023-04-13 15:45:00,128.16,128.27,128.13,128.15,22874.0,126.5758,126.6844,126.5461,126.5659,22874.0
2023-04-13 15:50:00,128.14,128.26,128.09,128.16,35841.0,126.556,126.6745,126.5066,126.5758,35841.0
2023-04-13 15:55:00,128.14,128.32,128.13,128.29,78203.0,126.556,126.7338,126.5461,126.7042,78203.0
2023-04-14 09:30:00,127.98,128.01,127.72,127.92,23656.0,126.398,126.4276,126.1412,126.3387,23656.0
2023-04-14 09:35:00,127.89,128.13,127.89,128.01,3372.0,126.3091,126.5461,126.3091,126.4276,3372.0
2023-04-14 09:40:00,128.01,128.17,128.01,128.17,2600.0,126.4276,126.5856,126.4276,126.5856,2600.0
2023-04-14 09:45:00,128.17,128.36,128.14,128.36,2600.0,126.5856,126.7733,126.556,126.7733,2600.0
2023-04-14 09:50:00,128.32,128.39,128.28,128.3,1900.0,126.7338,126.8029,126.6943,126.714,1900.0
2023-04-14 09:55:00,128.3,128.38,128.28,128.34,4374.0,126.714,126.793,126.6943,126.7535,4374.0
2023-04-14 10:00:00,128.32,128.53,128.23,128.49,8511.0,126.7338,126.9412,126.6449,126.9017,8511.0
2023-04-14 10:05:00,128.42,128.46,128.09,128.09,8382.0,126.8325,126.8721,126.5066,126.5066,8382.0
2023-04-14 10:10:00,128.1,128.27,128.1,128.27,3816.0,126.5165,126.6844,126.5165,126.6844,3816.0
2023-04-14 10:15:00,128.26,128.31,128.06,128.13,4500.0,126.6745,126.7239,126.477,126.5461,4500.0
2023-04-14 10:20:00,128.19,128.19,128.02,128.09,2479.0,126.6054,126.6054,126.4375,126.5066,2479.0
2023-04-14 10:25:00,128.08,128.14,127.93,127.96,3425.0,126.4968,126.556,126.3486,126.3782,3425.0
2023-04-14 10:30:00,127.98,128.07,127.87,127.95,5777.0,126.398,126.4869,126.2893,126.3684,5777.0
2023-04-14 10:35:00,127.93,128.07,127.93,128.01,2501.0,126.3486,126.4869,126.3486,126.4276,2501.0
2023-04-14 10:40:00,127.97,128.04,127.9,128.03,2600.0,126.3881,126.4572,126.319,126.4474,2600.0
2023-04-14 10:45:00,128.0,128.14,128.0,128.04,2196.0,126.4177,126.556,126.4177,126.4572,2196.0
2023-04-14 10:50:00,128.01,128.08,127.91,127.94,2245.0,126.4276,126.4968,126.3289,126.3585,2245.0
2023-04-14 10:55:00,127.91,128.06,127.91,127.98,3099.0,126.3289,126.477,126.3289,126.398,3099.0
2023-04-14 11:00:00,127.99,128.05,127.97,128.0,12712.0,126.4079,126.4671,126.3881,126.4177,12712.0
2023-04-14 11:05:00,128.02,128.19,128.01,128.19,2323.0,126.4375,126.6054,126.4276,126.6054,2323.0
2023-04-14 11:10:00,128.26,128.32,128.21,128.29,3600.0,126.6745,126.7338,126.6251,126.7042,3600.0
2023-04-14 11:15:00,128.26,128.36,128.26,128.36,5295.0,126.6745,126.7733,126.6745,126.7733,5295.0
2023-04-14 11:20:00,128.36,128.37,128.21,128.22,3810.0,126.7733,126.7832,126.6251,126.635,3810.0
2023-04-14 11:25:00,128.21,128.22,128.1,128.1,3476.0,126.6251,126.635,126.5165,126.5165,3476.0
2023-04-14 11:30:00,128.09,128.1,127.97,127.98,2873.0,126.5066,126.5165,126.3881,126.398,2873.0
2023-04-14 11:35:00,127.96,128.01,127.76,127.77,5257.0,126.3782,126.4276,126.1807,126.1906,5257.0
2023-04-14 11:40:00,127.75,127.87,127.73,127.87,3167.0,126.1708,126.2893,126.1511,126.2893,3167.0
2023-04-14 11:45:00,127.9,127.91,127.79,127.81,2606.0,126.319,126.3289,126.2103,126.2301,2606.0
2023-04-14 11:50:00,127.79,127.9,127.75,127.86,2160.0,126.2103,126.319,126.1708,126.2795,2160.0
2023-04-14 11:55:00,127.82,127.87,127.81,127.86,3433.0,126.24,126.2893,126.2301,126.2795,3433.0
2023-04-14 12:00:00,127.86,127.89,127.81,127.83,4665.0,126.2795,126.3091,126.2301,126.2498,4665.0
2023-04-14 12:05:00,127.86,127.87,127.72,127.84,5754.0,126.2795,126.2893,126.1412,126.2597,5754.0
2023-04-14 12:10:00,127.87,127.96,127.86,127.9,21641.0,126.2893,126.3782,126.2795,126.319,21641.0
2023-04-14 12:15:00,127.91,128.0,127.91,127.99,8600.0,126.3289,126.4177,126.3289,126.4079,8600.0
2023-04-14 12:20:00,127.98,128.11,127.97,128.1,5596.0,126.398,126.5264,126.3881,126.5165,5596.0
2023-04-14 12:25:00,128.13,128.21,128.13,128.21,7665.0,126.5461,126.6251,126.5461,126.6251,7665.0
2023-04-14 12:30:00,128.21,128.21,128.05,128.16,6375.0,126.6251,126.6251,126.4671,126.5758,6375.0
2023-04-14 12:35:00,128.15,128.16,127.97,128.04,30454.0,126.5659,126.5758,126.3881,126.4572,30454.0
2023-04-14 12:40:00,128.05,128.07,127.99,128.02,6166.0,126.4671,126.4869,126.4079,126.4375,6166.0
2023-04-14 12:45:00,128.0,128.02,127.86,127.95,6193.0,126.4177,126.4375,126.2795,126.3684,6193.0
2023-04-14 12:50:00,127.94,127.97,127.86,127.86,4469.0,126.3585,126.3881,126.2795,126.2795,4469.0
2023-04-14 12:55:00,127.89,127.91,127.79,127.85,5338.0,126.3091,126.3289,126.2103,126.2696,5338.0
2023-04-14 13:00:00,127.83,127.97,127.79,127.97,2814.0,126.2498,126.3881,126.2103,126.3881,2814.0
2023-04-14 13:05:00,128.0,128.11,127.99,128.09,9432.0,126.4177,126.5264,126.4079,126.5066,9432.0
2023-04-14 13:10:00,128.1,128.13,128.0,128.11,8859.0,126.5165,126.5461,126.4177,126.5264,8859.0
2023-04-14 13:15:00,128.12,128.12,128.06,128.09,6812.0,126.5363,126.5363,126.477,126.5066,6812.0
2023-04-14 13:20:00,128.1,128.12,128.04,128.12,12184.0,126.5165,126.5363,126.4572,126.5363,12184.0
2023-04-14 13:25:00,128.16,128.18,128.01,128.06,24580.0,126.5758,126.5955,126.4276,126.477,24580.0
2023-04-14 13:30:00,128.01,128.04,127.78,127.83,12372.0,126.4276,126.4572,126.2005,126.2498,12372.0
2023-04-14 13:35:00,127.81,127.88,127.75,127.76,12305.0,126.2301,126.2992,126.1708,126.1807,12305.0
2023-04-14 13:40:00,127.74,127.88,127.69,127.72,9554.0,126.161,126.2992,126.1116,126.1412,9554.0
2023-04-14 13:45:00,127.72,127.72,127.63,127.63,5906.0,126.1412,126.1412,126.0523,126.0523,5906.0
2023-04-14 13:50:00,127.64,127.64,127.45,127.54,12777.0,126.0622,126.0622,125.8745,125.9634,12777.0
2023-04-14 13:55:00,127.52,127.63,127.48,127.52,11422.0,125.9437,126.0523,125.9042,125.9437,11422.0
2023-04-14 14:00:00,127.54,127.57,127.47,127.53,4174.0,125.9634,125.9931,125.8943,125.9536,4174.0
2023-04-14 14:05:00,127.51,127.63,127.5,127.6,4908.0,125.9338,126.0523,125.9239,126.0227,4908.0
2023-04-14 14:10:00,127.63,127.71,127.62,127.71,4094.0,126.0523,126.1313,126.0424,126.1313,4094.0
2023-04-14 14:15:00,127.73,127.78,127.68,127.71,4921.0,126.1511,126.2005,126.1017,126.1313,4921.0
2023-04-14 14:20:00,127.67,127.73,127.67,127.71,3354.0,126.0918,126.1511,126.0918,126.1313,3354.0
2023-04-14 14:25:00,127.69,127.73,127.63,127.73,5045.0,126.1116,126.1511,126.0523,126.1511,5045.0
2023-04-14 14:30:00,127.73,127.74,127.63,127.67,9180.0,126.1511,126.161,126.0523,126.0918,9180.0
2023-04-14 14:35:00,127.68,127.68,127.44,127.53,23941.0,126.1017,126.1017,125.8647,125.9536,23941.0
2023-04-14 14:40:00,127.53,127.65,127.53,127.65,5229.0,125.9536,126.0721,125.9536,126.0721,5229.0
2023-04-14 14:45:00,127.67,127.75,127.64,127.72,2100.0,126.0918,126.1708,126.0622,126.1412,2100.0
2023-04-14 14:50:00,127.72,127.77,127.63,127.66,5901.0,126.1412,126.1906,126.0523,126.0819,5901.0
2023-04-14 14:55:00,127.68,127.81,127.68,127.81,5581.0,126.1017,126.2301,126.1017,126.2301,5581.0
2023-04-14 15:00:00,127.81,127.81,127.72,127.77,5016.0,126.2301,126.2301,126.1412,126.1906,5016.0
2023-04-14 15:05:00,127.78,127.85,127.71,127.81,4497.0,126.2005,126.2696,126.1313,126.2301,4497.0
2023-04-14 15:10:00,127.82,127.83,127.71,127.72,6783.0,126.24,126.2498,126.1313,126.1412,6783.0
2023-04-14 15:15:00,127.7,127.7,127.6,127.64,9442.0,126.1214,126.1214,126.0227,126.0622,9442.0
2023-04-14 15:20:00,127.62,127.82,127.62,127.8,7577.0,126.0424,126.24,126.0424,126.2202,7577.0
2023-04-14 15:25:00,127.82,127.86,127.79,127.82,4556.0,126.24,126.2795,126.2103,126.24,4556.0
2023-04-14 15:30:00,127.81,127.84,127.77,127.77,10292.0,126.2301,126.2597,126.1906,126.1906,10292.0
2023-04-14 15:35:00,127.76,127.84,127.75,127.84,8612.0,126.1807,126.2597,126.1708,126.2597,8612.0
2023-04-14 15:40:00,127.84,127.97,127.81,127.96,10260.0,126.2597,126.3881,126.2301,126.3782,10260.0
2023-04-14 15:45:00,127.97,128.04,127.95,128.0,13760.0,126.3881,126.4572,126.3684,126.4177,13760.0
2023-04-14 15:50:00,127.98,127.99,127.75,127.83,26166.0,126.398,126.4079,126.1708,126.2498,26166.0
2023-04-14 15:55:00,127.81,127.92,127.76,127.89,68831.0,126.2301,126.3387,126.1807,126.3091,68831.0
2023-04-17 09:30:00,127.37,127.71,127.26,127.71,31720.0,125.7955,126.1313,125.6869,126.1313,31720.0
2023-04-17 09:35:00,127.72,127.74,127.57,127.57,5600.0,126.1412,126.161,125.9931,125.9931,5600.0
2023-04-17 09:40:00,127.6,127.7,127.48,127.49,3720.0,126.0227,126.1214,125.9042,125.914,3720.0
2023-04-17 09:45:00,127.44,127.62,127.37,127.58,18957.0,125.8647,126.0424,125.7955,126.0029,18957.0
2023-04-17 09:50:00,127.61,127.75,127.58,127.6,4752.0,126.0326,126.1708,126.0029,126.0227,4752.0
2023-04-17 09:55:00,127.61,127.61,127.44,127.49,9535.0,126.0326,126.0326,125.8647,125.914,9535.0
2023-04-17 10:00:00,127.55,127.55,127.37,127.44,8712.0,125.9733,125.9733,125.7955,125.8647,8712.0
2023-04-17 10:05:00,127.41,127.43,127.28,127.33,9784.0,125.835,125.8548,125.7066,125.756,9784.0
2023-04-17 10:10:00,127.38,127.45,127.36,127.43,7356.0,125.8054,125.8745,125.7857,125.8548,7356.0
2023-04-17 10:15:00,127.45,127.55,127.43,127.48,7317.0,125.8745,125.9733,125.8548,125.9042,7317.0
2023-04-17 10:20:00,127.48,127.54,127.43,127.54,10143.0,125.9042,125.9634,125.8548,125.9634,10143.0
2023-04-17 10:25:00,127.57,127.58,127.39,127.39,4900.0,125.9931,126.0029,125.8153,125.8153,4900.0
2023-04-17 10:30:00,127.41,127.53,127.37,127.51,6852.0,125.835,125.9536,125.7955,125.9338,6852.0
2023-04-17 10:35:00,127.53,127.56,127.29,127.29,5433.0,125.9536,125.9832,125.7165,125.7165,5433.0
2023-04-17 10:40:00,127.34,127.42,127.3,127.38,6687.0,125.7659,125.8449,125.7264,125.8054,6687.0
2023-04-17 10:45:00,127.39,127.39,127.28,127.31,5812.0,125.8153,125.8153,125.7066,125.7363,5812.0
2023-04-17 10:50:00,127.33,127.33,127.19,127.2,4851.0,125.756,125.756,125.6178,125.6276,4851.0
2023-04-17 10:55:00,127.16,127.32,127.12,127.27,6526.0,125.5881,125.7461,125.5486,125.6968,6526.0
2023-04-17 11:00:00,127.29,127.33,127.24,127.29,9217.0,125.7165,125.756,125.6671,125.7165,9217.0
2023-04-17 11:05:00,127.31,127.56,127.31,127.56,3625.0,125.7363,125.9832,125.7363,125.9832,3625.0
2023-04-17 11:10:00,127.54,127.55,127.47,127.52,2320.0,125.9634,125.9733,125.8943,125.9437,2320.0
2023-04-17 11:15:00,127.55,127.72,127.55,127.6,22071.0,125.9733,126.1412,125.9733,126.0227,22071.0
2023-04-17 11:20:00,127.6,127.6,127.51,127.59,7002.0,126.0227,126.0227,125.9338,126.0128,7002.0
2023-04-17 11:25:00,127.6,127.62,127.5,127.5,6319.0,126.0227,126.0424,125.9239,125.9239,6319.0
2023-04-17 11:30:00,127.35,127.5,127.33,127.37,6327.0,125.7758,125.9239,125.756,125.7955,6327.0
2023-04-17 11:35:00,127.37,127.41,127.31,127.31,9743.0,125.7955,125.835,125.7363,125.7363,9743.0
2023-04-17 11:40:00,127.31,127.39,127.31,127.31,3064.0,125.7363,125.8153,125.7363,125.7363,3064.0
2023-04-17 11:45:00,127.31,127.58,127.29,127.58,34771.0,125.7363,126.0029,125.7165,126.0029,34771.0
2023-04-17 11:50:00,127.59,127.63,127.54,127.63,8531.0,126.0128,126.0523,125.9634,126.0523,8531.0
2023-04-17 11:55:00,127.63,127.63,127.49,127.51,7843.0,126.0523,126.0523,125.914,125.9338,7843.0
2023-04-17 12:00:00,127.51,127.55,127.48,127.52,5422.0,125.9338,125.9733,125.9042,125.9437,5422.0
2023-04-17 12:05:00,127.5,127.63,127.48,127.58,9083.0,125.9239,126.0523,125.9042,126.0029,9083.0
2023-04-17 12:10:00,127.58,127.58,127.48,127.54,4750.0,126.0029,126.0029,125.9042,125.9634,4750.0
2023-04-17 12:15:00,127.54,127.56,127.5,127.51,3983.0,125.9634,125.9832,125.9239,125.9338,3983.0
2023-04-17 12:20:00,127.5,127.52,127.44,127.47,4562.0,125.9239,125.9437,125.8647,125.8943,4562.0
2023-04-17 12:25:00,127.5,127.56,127.49,127.54,4127.0,125.9239,125.9832,125.914,125.9634,4127.0
2023-04-17 12:30:00,127.56,127.6,127.56,127.57,2446.0,125.9832,126.0227,125.9832,125.9931,2446.0
2023-04-17 12:35:00,127.59,127.72,127.58,127.7,3794.0,126.0128,126.1412,126.0029,126.1214,3794.0
2023-04-17 12:40:00,127.7,127.76,127.69,127.76,4715.0,126.1214,126.1807,126.1116,126.1807,4715.0
2023-04-17 12:45:00,127.76,127.76,127.63,127.67,2610.0,126.1807,126.1807,126.0523,126.0918,2610.0
2023-04-17 12:50:00,127.65,127.7,127.62,127.67,3712.0,126.0721,126.1214,126.0424,126.0918,3712.0
2023-04-17 12:55:00,127.69,127.73,127.65,127.7,2706.0,126.1116,126.1511,126.0721,126.1214,2706.0
2023-04-17 13:00:00,127.7,127.81,127.7,127.81,3199.0,126.1214,126.2301,126.1214,126.2301,3199.0
2023-04-17 13:05:00,127.78,127.78,127.68,127.76,5450.0,126.2005,126.2005,126.1017,126.1807,5450.0
2023-04-17 13:10:00,127.79,127.93,127.79,127.93,5934.0,126.2103,126.3486,126.2103,126.3486,5934.0
2023-04-17 13:15:00,127.95,127.99,127.92,127.96,4011.0,126.3684,126.4079,126.3387,126.3782,4011.0
2023-04-17 13:20:00,127.97,127.97,127.82,127.82,2732.0,126.3881,126.3881,126.24,126.24,2732.0
2023-04-17 13:25:00,127.84,127.95,127.84,127.95,2294.0,126.2597,126.3684,126.2597,126.3684,2294.0
2023-04-17 13:30:00,127.96,127.98,127.93,127.96,3433.0,126.3782,126.398,126.3486,126.3782,3433.0
2023-04-17 13:35:00,127.94,127.95,127.91,127.95,2507.0,126.3585,126.3684,126.3289,126.3684,2507.0
2023-04-17 13:40:00,127.96,127.96,127.9,127.9,4704.0,126.3782,126.3782,126.319,126.319,4704.0
2023-04-17 13:45:00,127.9,127.92,127.87,127.91,2532.0,126.319,126.3387,126.2893,126.3289,2532.0
2023-04-17 13:50:00,127.92,127.95,127.9,127.95,3548.0,126.3387,126.3684,126.319,126.3684,3548.0
2023-04-17 13:55:00,127.95,127.96,127.89,127.91,5955.0,126.3684,126.3782,126.3091,126.3289,5955.0
2023-04-17 14:00:00,127.92,127.92,127.79,127.83,3900.0,126.3387,126.3387,126.2103,126.2498,3900.0
2023-04-17 14:05:00,127.8,127.87,127.8,127.85,3300.0,126.2202,126.2893,126.2202,126.2696,3300.0
2023-04-17 14:10:00,127.84,127.95,127.84,127.94,8168.0,126.2597,126.3684,126.2597,126.3585,8168.0
2023-04-17 14:15:00,127.94,127.97,127.93,127.93,4072.0,126.3585,126.3881,126.3486,126.3486,4072.0
2023-04-17 14:20:00,127.94,128.05,127.94,128.05,3021.0,126.3585,126.4671,126.3585,126.4671,3021.0
2023-04-17 14:25:00,128.08,128.14,128.04,128.06,8489.0,126.4968,126.556,126.4572,126.477,8489.0
2023-04-17 14:30:00,128.04,128.11,128.04,128.11,4320.0,126.4572,126.5264,126.4572,126.5264,4320.0
2023-04-17 14:35:00,128.12,128.2,128.11,128.2,3797.0,126.5363,126.6153,126.5264,126.6153,3797.0
2023-04-17 14:40:00,128.21,128.28,128.21,128.24,5594.0,126.6251,126.6943,126.6251,126.6548,5594.0
2023-04-17 14:45:00,128.25,128.28,128.23,128.27,6417.0,126.6647,126.6943,126.6449,126.6844,6417.0
2023-04-17 14:50:00,128.26,128.33,128.24,128.3,4645.0,126.6745,126.7437,126.6548,126.714,4645.0
2023-04-17 14:55:00,128.3,128.38,128.28,128.38,4135.0,126.714,126.793,126.6943,126.793,4135.0
2023-04-17 15:00:00,128.39,128.42,128.34,128.41,6194.0,126.8029,126.8325,126.7535,126.8227,6194.0
2023-04-17 15:05:00,128.39,128.39,128.18,128.19,8745.0,126.8029,126.8029,126.5955,126.6054,8745.0
2023-04-17 15:10:00,128.2,128.2,127.98,128.04,10178.0,126.6153,126.6153,126.398,126.4572,10178.0
2023-04-17 15:15:00,128.04,128.15,128.02,128.12,7012.0,126.4572,126.5659,126.4375,126.5363,7012.0
2023-04-17 15:20:00,128.12,128.15,128.11,128.12,8118.0,126.5363,126.5659,126.5264,126.5363,8118.0
2023-04-17 15:25:00,128.13,128.2,128.12,128.19,11340.0,126.5461,126.6153,126.5363,126.6054,11340.0
2023-04-17 15:30:00,128.19,128.22,128.13,128.18,14337.0,126.6054,126.635,126.5461,126.5955,14337.0
2023-04-17 15:35:00,128.18,128.21,128.1,128.1,18987.0,126.5955,126.6251,126.5165,126.5165,18987.0
2023-04-17 15:40:00,128.1,128.14,128.01,128.12,19836.0,126.5165,126.556,126.4276,126.5363,19836.0
2023-04-17 15:45:00,128.12,128.13,128.04,128.13,24531.0,126.5363,126.5461,126.4572,126.5461,24531.0
2023-04-17 15:50:00,128.1,128.17,127.98,128.09,32126.0,126.5165,126.5856,126.398,126.5066,32126.0
2023-04-17 15:55:00,128.08,128.12,128.02,128.1,76773.0,126.4968,126.5363,126.4375,126.5165,76773.0
2023-04-18 09:30:00,128.65,128.81,128.32,128.53,24114.0,127.0597,127.2177,126.7338,126.9412,24114.0
2023-04-18 09:35:00,128.55,128.55,128.32,128.36,4011.0,126.9609,126.9609,126.7338,126.7733,4011.0
2023-04-18 09:40:00,128.34,128.47,128.27,128.47,3678.0,126.7535,126.8819,126.6844,126.8819,3678.0
2023-04-18 09:45:00,128.4,128.58,128.33,128.34,4684.0,126.8128,126.9906,126.7437,126.7535,4684.0
2023-04-18 09:50:00,128.27,128.4,128.25,128.36,2683.0,126.6844,126.8128,126.6647,126.7733,2683.0
2023-04-18 09:55:00,128.37,128.47,128.26,128.41,7676.0,126.7832,126.8819,126.6745,126.8227,7676.0
2023-04-18 10:00:00,128.41,128.46,128.14,128.14,4602.0,126.8227,126.8721,126.556,126.556,4602.0
2023-04-18 10:05:00,128.2,128.38,128.15,128.36,11600.0,126.6153,126.793,126.5659,126.7733,11600.0
2023-04-18 10:10:00,128.35,128.36,128.24,128.33,6545.0,126.7634,126.7733,126.6548,126.7437,6545.0
2023-04-18 10:15:00,128.3,128.39,128.22,128.36,5210.0,126.714,126.8029,126.635,126.7733,5210.0
2023-04-18 10:20:00,128.34,128.46,128.31,128.36,6231.0,126.7535,126.8721,126.7239,126.7733,6231.0
2023-04-18 10:25:00,128.34,128.34,128.16,128.16,4079.0,126.7535,126.7535,126.5758,126.5758,4079.0
2023-04-18 10:30:00,128.15,128.25,128.08,128.13,3000.0,126.5659,126.6647,126.4968,126.5461,3000.0
2023-04-18 10:35:00,128.12,128.26,128.12,128.2,3294.0,126.5363,126.6745,126.5363,126.6153,3294.0
2023-04-18 10:40:00,128.22,128.31,128.19,128.31,1800.0,126.635,126.7239,126.6054,126.7239,1800.0
2023-04-18 10:45:00,128.28,128.28,128.15,128.15,4514.0,126.6943,126.6943,126.5659,126.5659,4514.0
2023-04-18 10:50:00,128.16,128.2,128.06,128.13,3690.0,126.5758,126.6153,126.477,126.5461,3690.0
2023-04-18 10:55:00,128.19,128.19,128.1,128.16,3021.0,126.6054,126.6054,126.5165,126.5758,3021.0
2023-04-18 11:00:00,128.19,128.21,128.09,128.13,4506.0,126.6054,126.6251,126.5066,126.5461,4506.0
2023-04-18 11:05:00,128.13,128.3,128.13,128.2,7227.0,126.5461,126.714,126.5461,126.6153,7227.0
2023-04-18 11:10:00,128.16,128.2,128.02,128.03,5068.0,126.5758,126.6153,126.4375,126.4474,5068.0
2023-04-18 11:15:00,128.05,128.05,127.88,127.92,8095.0,126.4671,126.4671,126.2992,126.3387,8095.0
2023-04-18 11:20:00,127.92,128.06,127.82,128.06,5425.0,126.3387,126.477,126.24,126.477,5425.0
2023-04-18 11:25:00,128.03,128.08,127.93,128.01,4421.0,126.4474,126.4968,126.3486,126.4276,4421.0
2023-04-18 11:30:00,128.03,128.11,128.0,128.08,7972.0,126.4474,126.5264,126.4177,126.4968,7972.0
2023-04-18 11:35:00,128.16,128.19,127.88,127.89,3606.0,126.5758,126.6054,126.2992,126.3091,3606.0
2023-04-18 11:40:00,127.86,128.05,127.85,127.96,3723.0,126.2795,126.4671,126.2696,126.3782,3723.0
2023-04-18 11:45:00,127.97,128.03,127.92,128.01,3241.0,126.3881,126.4474,126.3387,126.4276,3241.0
2023-04-18 11:50:00,128.0,128.06,127.95,128.05,4265.0,126.4177,126.477,126.3684,126.4671,4265.0
2023-04-18 11:55:00,128.02,128.05,127.98,128.01,3916.0,126.4375,126.4671,126.398,126.4276,3916.0
2023-04-18 12:00:00,128.03,128.1,127.95,128.08,3925.0,126.4474,126.5165,126.3684,126.4968,3925.0
2023-04-18 12:05:00,128.08,128.15,128.06,128.15,2550.0,126.4968,126.5659,126.477,126.5659,2550.0
2023-04-18 12:10:00,128.15,128.23,128.15,128.21,2150.0,126.5659,126.6449,126.5659,126.6251,2150.0
2023-04-18 12:15:00,128.19,128.2,128.11,128.15,3264.0,126.6054,126.6153,126.5264,126.5659,3264.0
2023-04-18 12:20:00,128.15,128.23,128.13,128.2,4407.0,126.5659,126.6449,126.5461,126.6153,4407.0
2023-04-18 12:25:00,128.21,128.29,128.21,128.25,3000.0,126.6251,126.7042,126.6251,126.6647,3000.0
2023-04-18 12:30:00,128.29,128.37,128.28,128.33,2268.0,126.7042,126.7832,126.6943,126.7437,2268.0
2023-04-18 12:35:00,128.38,128.4,128.32,128.36,3100.0,126.793,126.8128,126.7338,126.7733,3100.0
2023-04-18 12:40:00,128.34,128.39,128.32,128.38,2600.0,126.7535,126.8029,126.7338,126.793,2600.0
2023-04-18 12:45:00,128.37,128.4,128.32,128.4,1900.0,126.7832,126.8128,126.7338,126.8128,1900.0
2023-04-18 12:50:00,128.4,128.46,128.37,128.46,4710.0,126.8128,126.8721,126.7832,126.8721,4710.0
2023-04-18 12:55:00,128.49,128.58,128.47,128.53,6913.0,126.9017,126.9906,126.8819,126.9412,6913.0
2023-04-18 13:00:00,128.55,128.6,128.5,128.6,8009.0,126.9609,127.0103,126.9116,127.0103,8009.0
2023-04-18 13:05:00,128.61,128.72,128.61,128.69,3760.0,127.0202,127.1288,127.0202,127.0992,3760.0
2023-04-18 13:10:00,128.69,128.69,128.62,128.63,3162.0,127.0992,127.0992,127.0301,127.04,3162.0
2023-04-18 13:15:00,128.62,128.67,128.52,128.62,9763.0,127.0301,127.0795,126.9313,127.0301,9763.0
2023-04-18 13:20:00,128.62,128.69,128.59,128.67,4750.0,127.0301,127.0992,127.0004,127.0795,4750.0
2023-04-18 13:25:00,128.67,128.68,128.6,128.64,6041.0,127.0795,127.0893,127.0103,127.0498,6041.0
2023-04-18 13:30:00,128.63,128.81,128.63,128.78,8504.0,127.04,127.2177,127.04,127.1881,8504.0
2023-04-18 13:35:00,128.78,128.87,128.78,128.87,9636.0,127.1881,127.277,127.1881,127.277,9636.0
2023-04-18 13:40:00,128.87,128.95,128.87,128.94,10174.0,127.277,127.356,127.277,127.3461,10174.0
2023-04-18 13:45:00,128.94,129.07,128.94,129.06,12454.0,127.3461,127.4745,127.3461,127.4646,12454.0
2023-04-18 13:50:00,129.06,129.09,129.05,129.07,6533.0,127.4646,127.4943,127.4548,127.4745,6533.0
2023-04-18 13:55:00,129.09,129.09,128.98,129.01,10112.0,127.4943,127.4943,127.3856,127.4153,10112.0
2023-04-18 14:00:00,129.01,129.16,129.01,129.14,25166.0,127.4153,127.5634,127.4153,127.5436,25166.0
2023-04-18 14:05:00,129.16,129.31,129.16,129.31,34635.0,127.5634,127.7115,127.5634,127.7115,34635.0
2023-04-18 14:10:00,129.3,129.38,129.22,129.34,24200.0,127.7017,127.7807,127.6227,127.7412,24200.0
2023-04-18 14:15:00,129.33,129.35,129.2,129.25,14761.0,127.7313,127.7511,127.6029,127.6523,14761.0
2023-04-18 14:20:00,129.26,129.26,128.9,128.9,31755.0,127.6622,127.6622,127.3066,127.3066,31755.0
2023-04-18 14:25:00,128.91,129.04,128.88,129.02,23456.0,127.3165,127.4449,127.2869,127.4251,23456.0
2023-04-18 14:30:00,129.0,129.02,128.8,128.85,7994.0,127.4054,127.4251,127.2079,127.2572,7994.0
2023-04-18 14:35:00,128.85,129.02,128.79,129.01,63648.0,127.2572,127.4251,127.198,127.4153,63648.0
2023-04-18 14:40:00,129.01,129.05,128.86,128.96,5551.0,127.4153,127.4548,127.2671,127.3659,5551.0
2023-04-18 14:45:00,128.96,129.08,128.89,129.01,14639.0,127.3659,127.4844,127.2967,127.4153,14639.0
2023-04-18 14:50:00,129.02,129.15,128.99,129.13,5415.0,127.4251,127.5535,127.3955,127.5338,5415.0
2023-04-18 14:55:00,129.14,129.25,129.03,129.13,19634.0,127.5436,127.6523,127.435,127.5338,19634.0
2023-04-18 15:00:00,129.12,129.32,129.12,129.31,10150.0,127.5239,127.7214,127.5239,127.7115,10150.0
2023-04-18 15:05:00,129.33,129.33,129.14,129.14,7832.0,127.7313,127.7313,127.5436,127.5436,7832.0
2023-04-18 15:10:00,129.1,129.22,129.1,129.22,8767.0,127.5041,127.6227,127.5041,127.6227,8767.0
2023-04-18 15:15:00,129.21,129.23,129.16,129.22,7802.0,127.6128,127.6325,127.5634,127.6227,7802.0
2023-04-18 15:20:00,129.22,129.26,129.17,129.21,8640.0,127.6227,127.6622,127.5733,127.6128,8640.0
2023-04-18 15:25:00,129.21,129.22,129.1,129.21,7858.0,127.6128,127.6227,127.5041,127.6128,7858.0
2023-04-18 15:30:00,129.2,129.2,129.03,129.03,15230.0,127.6029,127.6029,127.435,127.435,15230.0
2023-04-18 15:35:00,129.05,129.13,128.98,129.0,19470.0,127.4548,127.5338,127.3856,127.4054,19470.0
2023-04-18 15:40:00,129.01,129.17,128.95,129.17,13972.0,127.4153,127.5733,127.356,127.5733,13972.0
2023-04-18 15:45:00,129.18,129.22,129.04,129.08,16108.0,127.5832,127.6227,127.4449,127.4844,16108.0
2023-04-18 15:50:00,129.09,129.1,128.95,128.98,30817.0,127.4943,127.5041,127.356,127.3856,30817.0
2023-04-18 15:55:00,128.97,129.12,128.97,129.04,92548.0,127.3758,127.5239,127.3758,127.4449,92548.0
2023-04-19 09:30:00,128.58,128.74,128.06,128.74,35605.0,126.9906,127.1486,126.477,127.1486,35605.0
2023-04-19 09:35:00,128.7,128.9,128.69,128.78,3973.0,127.1091,127.3066,127.0992,127.1881,3973.0
2023-04-19 09:40:00,128.81,128.81,128.34,128.41,5737.0,127.2177,127.2177,126.7535,126.8227,5737.0
2023-04-19 09:45:00,128.41,128.63,128.4,128.61,11742.0,126.8227,127.04,126.8128,127.0202,11742.0
2023-04-19 09:50:00,128.65,128.71,128.53,128.53,14149.0,127.0597,127.119,126.9412,126.9412,14149.0
2023-04-19 09:55:00,128.5,128.56,128.46,128.49,4868.0,126.9116,126.9708,126.8721,126.9017,4868.0
2023-04-19 10:00:00,128.5,128.5,128.32,128.38,7194.0,126.9116,126.9116,126.7338,126.793,7194.0
2023-04-19 10:05:00,128.37,128.5,128.34,128.48,5422.0,126.7832,126.9116,126.7535,126.8918,5422.0
2023-04-19 10:10:00,128.46,128.47,128.35,128.35,6607.0,126.8721,126.8819,126.7634,126.7634,6607.0
2023-04-19 10:15:00,128.32,128.5,128.32,128.48,9461.0,126.7338,126.9116,126.7338,126.8918,9461.0
2023-04-19 10:20:00,128.47,128.47,128.29,128.3,7638.0,126.8819,126.8819,126.7042,126.714,7638.0
2023-04-19 10:25:00,128.31,128.48,128.29,128.46,8177.0,126.7239,126.8918,126.7042,126.8721,8177.0
2023-04-19 10:30:00,128.47,128.56,128.47,128.56,5388.0,126.8819,126.9708,126.8819,126.9708,5388.0
2023-04-19 10:35:00,128.56,128.6,128.54,128.55,7058.0,126.9708,127.0103,126.9511,126.9609,7058.0
2023-04-19 10:40:00,128.56,128.6,128.39,128.5,10581.0,126.9708,127.0103,126.8029,126.9116,10581.0
2023-04-19 10:45:00,128.49,128.49,128.31,128.44,4644.0,126.9017,126.9017,126.7239,126.8523,4644.0
2023-04-19 10:50:00,128.45,128.52,128.43,128.48,5336.0,126.8622,126.9313,126.8424,126.8918,5336.0
2023-04-19 10:55:00,128.47,128.6,128.46,128.6,6565.0,126.8819,127.0103,126.8721,127.0103,6565.0
2023-04-19 11:00:00,128.6,128.61,128.52,128.53,10499.0,127.0103,127.0202,126.9313,126.9412,10499.0
2023-04-19 11:05:00,128.56,128.6,128.5,128.57,5873.0,126.9708,127.0103,126.9116,126.9807,5873.0
2023-04-19 11:10:00,128.55,128.56,128.47,128.52,3853.0,126.9609,126.9708,126.8819,126.9313,3853.0
2023-04-19 11:15:00,128.53,128.54,128.44,128.49,6796.0,126.9412,126.9511,126.8523,126.9017,6796.0
2023-04-19 11:20:00,128.46,128.47,128.37,128.38,8467.0,126.8721,126.8819,126.7832,126.793,8467.0
2023-04-19 11:25:00,128.39,128.54,128.39,128.52,4674.0,126.8029,126.9511,126.8029,126.9313,4674.0
2023-04-19 11:30:00,128.55,128.6,128.45,128.45,6652.0,126.9609,127.0103,126.8622,126.8622,6652.0
2023-04-19 11:35:00,128.43,128.54,128.43,128.5,2836.0,126.8424,126.9511,126.8424,126.9116,2836.0
2023-04-19 11:40:00,128.5,128.53,128.45,128.47,6693.0,126.9116,126.9412,126.8622,126.8819,6693.0
2023-04-19 11:45:00,128.46,128.68,128.46,128.57,11415.0,126.8721,127.0893,126.8721,126.9807,11415.0
2023-04-19 11:50:00,128.59,128.73,128.59,128.72,3199.0,127.0004,127.1387,127.0004,127.1288,3199.0
2023-04-19 11:55:00,128.71,128.81,128.71,128.76,5550.0,127.119,127.2177,127.119,127.1683,5550.0
2023-04-19 12:00:00,128.75,128.78,128.65,128.65,4928.0,127.1585,127.1881,127.0597,127.0597,4928.0
2023-04-19 12:05:00,128.66,128.69,128.63,128.64,1547.0,127.0696,127.0992,127.04,127.0498,1547.0
2023-04-19 12:10:00,128.65,128.68,128.59,128.59,3459.0,127.0597,127.0893,127.0004,127.0004,3459.0
2023-04-19 12:15:00,128.59,128.65,128.46,128.5,13451.0,127.0004,127.0597,126.8721,126.9116,13451.0
2023-04-19 12:20:00,128.5,128.61,128.49,128.6,5428.0,126.9116,127.0202,126.9017,127.0103,5428.0
2023-04-19 12:25:00,128.58,128.64,128.56,128.56,3680.0,126.9906,127.0498,126.9708,126.9708,3680.0
2023-04-19 12:30:00,128.58,128.62,128.51,128.59,5191.0,126.9906,127.0301,126.9214,127.0004,5191.0
2023-04-19 12:35:00,128.6,128.66,128.56,128.57,4008.0,127.0103,127.0696,126.9708,126.9807,4008.0
2023-04-19 12:40:00,128.59,128.68,128.58,128.62,4100.0,127.0004,127.0893,126.9906,127.0301,4100.0
2023-04-19 12:45:00,128.62,128.67,128.54,128.56,4382.0,127.0301,127.0795,126.9511,126.9708,4382.0
2023-04-19 12:50:00,128.54,128.63,128.52,128.55,5291.0,126.9511,127.04,126.9313,126.9609,5291.0
2023-04-19 12:55:00,128.54,128.57,128.48,128.52,3500.0,126.9511,126.9807,126.8918,126.9313,3500.0
2023-04-19 13:00:00,128.52,128.55,128.48,128.53,8998.0,126.9313,126.9609,126.8918,126.9412,8998.0
2023-04-19 13:05:00,128.54,128.59,128.47,128.58,2976.0,126.9511,127.0004,126.8819,126.9906,2976.0
2023-04-19 13:10:00,128.58,128.6,128.53,128.53,3389.0,126.9906,127.0103,126.9412,126.9412,3389.0
2023-04-19 13:15:00,128.51,128.51,128.43,128.47,3949.0,126.9214,126.9214,126.8424,126.8819,3949.0
2023-04-19 13:20:00,128.42,128.52,128.42,128.49,3607.0,126.8325,126.9313,126.8325,126.9017,3607.0
2023-04-19 13:25:00,128.46,128.52,128.46,128.5,2800.0,126.8721,126.9313,126.8721,126.9116,2800.0
2023-04-19 13:30:00,128.46,128.46,128.42,128.43,1326.0,126.8721,126.8721,126.8325,126.8424,1326.0
2023-04-19 13:35:00,128.44,128.48,128.42,128.45,2983.0,126.8523,126.8918,126.8325,126.8622,2983.0
2023-04-19 13:40:00,128.44,128.44,128.38,128.39,3552.0,126.8523,126.8523,126.793,126.8029,3552.0
2023-04-19 13:45:00,128.37,128.39,128.3,128.36,14518.0,126.7832,126.8029,126.714,126.7733,14518.0
2023-04-19 13:50:00,128.35,128.45,128.35,128.45,3871.0,126.7634,126.8622,126.7634,126.8622,3871.0
2023-04-19 13:55:00,128.45,128.51,128.42,128.42,3679.0,126.8622,126.9214,126.8325,126.8325,3679.0
2023-04-19 14:00:00,128.43,128.56,128.43,128.47,57171.0,126.8424,126.9708,126.8424,126.8819,57171.0
2023-04-19 14:05:00,128.47,128.56,128.47,128.53,1806.0,126.8819,126.9708,126.8819,126.9412,1806.0
2023-04-19 14:10:00,128.55,128.57,128.5,128.51,2012.0,126.9609,126.9807,126.9116,126.9214,2012.0
2023-04-19 14:15:00,128.5,128.5,128.45,128.46,1248.0,126.9116,126.9116,126.8622,126.8721,1248.0
2023-04-19 14:20:00,128.48,128.54,128.47,128.54,3594.0,126.8918,126.9511,126.8819,126.9511,3594.0
2023-04-19 14:25:00,128.55,128.62,128.53,128.61,3093.0,126.9609,127.0301,126.9412,127.0202,3093.0
2023-04-19 14:30:00,128.62,128.64,128.55,128.58,5445.0,127.0301,127.0498,126.9609,126.9906,5445.0
2023-04-19 14:35:00,128.59,128.75,128.59,128.75,3717.0,127.0004,127.1585,127.0004,127.1585,3717.0
2023-04-19 14:40:00,128.75,128.8,128.65,128.65,7471.0,127.1585,127.2079,127.0597,127.0597,7471.0
2023-04-19 14:45:00,128.68,128.71,128.67,128.71,2204.0,127.0893,127.119,127.0795,127.119,2204.0
2023-04-19 14:50:00,128.71,128.71,128.53,128.63,6647.0,127.119,127.119,126.9412,127.04,6647.0
2023-04-19 14:55:00,128.6,128.63,128.56,128.63,3562.0,127.0103,127.04,126.9708,127.04,3562.0
2023-04-19 15:00:00,128.64,128.64,128.51,128.53,7426.0,127.0498,127.0498,126.9214,126.9412,7426.0
2023-04-19 15:05:00,128.53,128.56,128.48,128.52,6736.0,126.9412,126.9708,126.8918,126.9313,6736.0
2023-04-19 15:10:00,128.53,128.57,128.52,128.55,4177.0,126.9412,126.9807,126.9313,126.9609,4177.0
2023-04-19 15:15:00,128.55,128.59,128.5,128.53,5198.0,126.9609,127.0004,126.9116,126.9412,5198.0
2023-04-19 15:20:00,128.53,128.57,128.5,128.56,3197.0,126.9412,126.9807,126.9116,126.9708,3197.0
2023-04-19 15:25:00,128.56,128.57,128.51,128.53,4479.0,126.9708,126.9807,126.9214,126.9412,4479.0
2023-04-19 15:30:00,128.49,128.5,128.44,128.44,6353.0,126.9017,126.9116,126.8523,126.8523,6353.0
2023-04-19 15:35:00,128.43,128.44,128.37,128.37,7205.0,126.8424,126.8523,126.7832,126.7832,7205.0
2023-04-19 15:40:00,128.39,128.41,128.25,128.27,11986.0,126.8029,126.8227,126.6647,126.6844,11986.0
2023-04-19 15:45:00,128.25,128.25,128.1,128.15,12579.0,126.6647,126.6647,126.5165,126.5659,12579.0
2023-04-19 15:50:00,128.12,128.25,128.07,128.14,23039.0,126.5363,126.6647,126.4869,126.556,23039.0
2023-04-19 15:55:00,128.15,128.22,128.1,128.18,43425.0,126.5659,126.635,126.5165,126.5955,43425.0
2023-04-20 09:30:00,128.28,128.67,128.15,128.67,36046.0,126.6943,127.0795,126.5659,127.0795,36046.0
2023-04-20 09:35:00,128.69,128.93,128.69,128.81,8405.0,127.0992,127.3362,127.0992,127.2177,8405.0
2023-04-20 09:40:00,128.81,128.81,128.55,128.55,5099.0,127.2177,127.2177,126.9609,126.9609,5099.0
2023-04-20 09:45:00,128.59,128.84,128.59,128.72,7166.0,127.0004,127.2474,127.0004,127.1288,7166.0
2023-04-20 09:50:00,128.73,128.91,128.72,128.88,5651.0,127.1387,127.3165,127.1288,127.2869,5651.0
2023-04-20 09:55:00,128.88,129.07,128.86,128.93,9817.0,127.2869,127.4745,127.2671,127.3362,9817.0
2023-04-20 10:00:00,128.94,129.31,128.93,129.26,15535.0,127.3461,127.7115,127.3362,127.6622,15535.0
2023-04-20 10:05:00,129.28,129.36,129.2,129.26,9544.0,127.6819,127.7609,127.6029,127.6622,9544.0
2023-04-20 10:10:00,129.26,129.49,129.26,129.41,10456.0,127.6622,127.8893,127.6622,127.8103,10456.0
2023-04-20 10:15:00,129.44,129.56,129.28,129.36,11954.0,127.8399,127.9585,127.6819,127.7609,11954.0
2023-04-20 10:20:00,129.35,129.37,129.21,129.21,12061.0,127.7511,127.7708,127.6128,127.6128,12061.0
2023-04-20 10:25:00,129.21,129.33,129.19,129.32,9275.0,127.6128,127.7313,127.593,127.7214,9275.0
2023-04-20 10:30:00,129.39,129.58,129.38,129.47,8801.0,127.7906,127.9782,127.7807,127.8696,8801.0
2023-04-20 10:35:00,129.43,129.43,129.27,129.28,12755.0,127.8301,127.8301,127.672,127.6819,12755.0
2023-04-20 10:40:00,129.19,129.36,129.11,129.25,8249.0,127.593,127.7609,127.514,127.6523,8249.0
2023-04-20 10:45:00,129.25,129.27,129.15,129.18,6504.0,127.6523,127.672,127.5535,127.5832,6504.0
2023-04-20 10:50:00,129.18,129.34,129.17,129.19,13421.0,127.5832,127.7412,127.5733,127.593,13421.0
2023-04-20 10:55:00,129.2,129.24,129.18,129.2,6334.0,127.6029,127.6424,127.5832,127.6029,6334.0
2023-04-20 11:00:00,129.26,129.3,129.14,129.14,5230.0,127.6622,127.7017,127.5436,127.5436,5230.0
2023-04-20 11:05:00,129.16,129.17,129.01,129.05,4663.0,127.5634,127.5733,127.4153,127.4548,4663.0
2023-04-20 11:10:00,129.07,129.16,129.06,129.14,3200.0,127.4745,127.5634,127.4646,127.5436,3200.0
2023-04-20 11:15:00,129.15,129.24,129.11,129.18,8402.0,127.5535,127.6424,127.514,127.5832,8402.0
2023-04-20 11:20:00,129.19,129.19,129.08,129.09,4816.0,127.593,127.593,127.4844,127.4943,4816.0
2023-04-20 11:25:00,129.11,129.19,129.05,129.19,8378.0,127.514,127.593,127.4548,127.593,8378.0
2023-04-20 11:30:00,129.18,129.23,129.11,129.12,5704.0,127.5832,127.6325,127.514,127.5239,5704.0
2023-04-20 11:35:00,129.14,129.22,129.11,129.21,3908.0,127.5436,127.6227,127.514,127.6128,3908.0
2023-04-20 11:40:00,129.21,129.31,129.16,129.2,100037.0,127.6128,127.7115,127.5634,127.6029,100037.0
2023-04-20 11:45:00,129.18,129.21,129.12,129.2,11006.0,127.5832,127.6128,127.5239,127.6029,11006.0
2023-04-20 11:50:00,129.21,129.22,129.1,129.11,5194.0,127.6128,127.6227,127.5041,127.514,5194.0
2023-04-20 11:55:00,129.11,129.14,129.09,129.09,9512.0,127.514,127.5436,127.4943,127.4943,9512.0
2023-04-20 12:00:00,129.09,129.1,128.92,128.93,10703.0,127.4943,127.5041,127.3264,127.3362,10703.0
2023-04-20 12:05:00,128.93,128.95,128.87,128.91,7796.0,127.3362,127.356,127.277,127.3165,7796.0
2023-04-20 12:10:00,128.91,128.91,128.76,128.81,9000.0,127.3165,127.3165,127.1683,127.2177,9000.0
2023-04-20 12:15:00,128.81,128.83,128.78,128.82,5793.0,127.2177,127.2375,127.1881,127.2276,5793.0
2023-04-20 12:20:00,128.82,128.83,128.72,128.74,6537.0,127.2276,127.2375,127.1288,127.1486,6537.0
2023-04-20 12:25:00,128.72,128.74,128.61,128.65,15587.0,127.1288,127.1486,127.0202,127.0597,15587.0
2023-04-20 12:30:00,128.65,128.71,128.58,128.62,8557.0,127.0597,127.119,126.9906,127.0301,8557.0
2023-04-20 12:35:00,128.63,128.68,128.56,128.6,13307.0,127.04,127.0893,126.9708,127.0103,13307.0
2023-04-20 12:40:00,128.58,128.77,128.57,128.77,8489.0,126.9906,127.1782,126.9807,127.1782,8489.0
2023-04-20 12:45:00,128.77,128.89,128.77,128.86,4954.0,127.1782,127.2967,127.1782,127.2671,4954.0
2023-04-20 12:50:00,128.87,128.98,128.85,128.94,5856.0,127.277,127.3856,127.2572,127.3461,5856.0
2023-04-20 12:55:00,128.91,129.02,128.9,129.01,3711.0,127.3165,127.4251,127.3066,127.4153,3711.0
2023-04-20 13:00:00,129.01,129.06,128.95,128.96,5827.0,127.4153,127.4646,127.356,127.3659,5827.0
2023-04-20 13:05:00,128.96,129.12,128.95,129.09,4500.0,127.3659,127.5239,127.356,127.4943,4500.0
2023-04-20 13:10:00,129.09,129.12,129.06,129.06,4617.0,127.4943,127.5239,127.4646,127.4646,4617.0
2023-04-20 13:15:00,129.06,129.06,128.95,128.97,3807.0,127.4646,127.4646,127.356,127.3758,3807.0
2023-04-20 13:20:00,128.97,129.04,128.94,128.96,5700.0,127.3758,127.4449,127.3461,127.3659,5700.0
2023-04-20 13:25:00,128.96,129.02,128.94,128.98,4000.0,127.3659,127.4251,127.3461,127.3856,4000.0
2023-04-20 13:30:00,128.98,129.04,128.98,129.03,3791.0,127.3856,127.4449,127.3856,127.435,3791.0
2023-04-20 13:35:00,129.03,129.06,129.0,129.06,5910.0,127.435,127.4646,127.4054,127.4646,5910.0
2023-04-20 13:40:00,129.05,129.09,129.01,129.01,3100.0,127.4548,127.4943,127.4153,127.4153,3100.0
2023-04-20 13:45:00,129.0,129.0,128.9,128.91,4300.0,127.4054,127.4054,127.3066,127.3165,4300.0
2023-04-20 13:50:00,128.92,128.95,128.89,128.89,8207.0,127.3264,127.356,127.2967,127.2967,8207.0
2023-04-20 13:55:00,128.88,128.91,128.78,128.83,7126.0,127.2869,127.3165,127.1881,127.2375,7126.0
2023-04-20 14:00:00,128.82,128.84,128.76,128.77,5507.0,127.2276,127.2474,127.1683,127.1782,5507.0
2023-04-20 14:05:00,128.75,128.79,128.71,128.77,5163.0,127.1585,127.198,127.119,127.1782,5163.0
2023-04-20 14:10:00,128.75,128.81,128.71,128.8,7041.0,127.1585,127.2177,127.119,127.2079,7041.0
2023-04-20 14:15:00,128.8,128.88,128.77,128.88,7127.0,127.2079,127.2869,127.1782,127.2869,7127.0
2023-04-20 14:20:00,128.86,128.86,128.74,128.83,7013.0,127.2671,127.2671,127.1486,127.2375,7013.0
2023-04-20 14:25:00,128.83,128.84,128.73,128.74,31601.0,127.2375,127.2474,127.1387,127.1486,31601.0
2023-04-20 14:30:00,128.71,128.75,128.61,128.68,7286.0,127.119,127.1585,127.0202,127.0893,7286.0
2023-04-20 14:35:00,128.69,128.74,128.59,128.65,5905.0,127.0992,127.1486,127.0004,127.0597,5905.0
2023-04-20 14:40:00,128.63,128.64,128.59,128.59,4836.0,127.04,127.0498,127.0004,127.0004,4836.0
2023-04-20 14:45:00,128.59,128.59,128.5,128.53,6379.0,127.0004,127.0004,126.9116,126.9412,6379.0
2023-04-20 14:50:00,128.54,128.62,128.54,128.54,4777.0,126.9511,127.0301,126.9511,126.9511,4777.0
2023-04-20 14:55:00,128.52,128.59,128.46,128.59,5842.0,126.9313,127.0004,126.8721,127.0004,5842.0
2023-04-20 15:00:00,128.59,128.62,128.5,128.5,6212.0,127.0004,127.0301,126.9116,126.9116,6212.0
2023-04-20 15:05:00,128.48,128.58,128.46,128.58,6216.0,126.8918,126.9906,126.8721,126.9906,6216.0
2023-04-20 15:10:00,128.54,128.54,128.39,128.41,6902.0,126.9511,126.9511,126.8029,126.8227,6902.0
2023-04-20 15:15:00,128.41,128.42,128.33,128.39,5216.0,126.8227,126.8325,126.7437,126.8029,5216.0
2023-04-20 15:20:00,128.38,128.44,128.34,128.41,5301.0,126.793,126.8523,126.7535,126.8227,5301.0
2023-04-20 15:25:00,128.41,128.44,128.38,128.39,7704.0,126.8227,126.8523,126.793,126.8029,7704.0
2023-04-20 15:30:00,128.41,128.58,128.41,128.52,9096.0,126.8227,126.9906,126.8227,126.9313,9096.0
2023-04-20 15:35:00,128.55,128.63,128.47,128.62,8249.0,126.9609,127.04,126.8819,127.0301,8249.0
2023-04-20 15:40:00,128.63,128.69,128.58,128.66,12340.0,127.04,127.0992,126.9906,127.0696,12340.0
2023-04-20 15:45:00,128.66,128.76,128.66,128.75,9521.0,127.0696,127.1683,127.0696,127.1585,9521.0
2023-04-20 15:50:00,128.73,128.76,128.54,128.71,27259.0,127.1387,127.1683,126.9511,127.119,27259.0
2023-04-20 15:55:00,128.69,128.87,128.69,128.81,77595.0,127.0992,127.277,127.0992,127.2177,77595.0
2023-04-21 09:30:00,129.05,129.81,128.97,129.76,59552.0,127.4548,128.2054,127.3758,128.156,59552.0
2023-04-21 09:35:00,129.69,130.11,129.62,129.98,20348.0,128.0869,128.5017,128.0177,128.3733,20348.0
2023-04-21 09:40:00,129.98,130.07,129.9,130.05,7945.0,128.3733,128.4622,128.2943,128.4424,7945.0
2023-04-21 09:45:00,130.09,130.12,129.77,129.8,7805.0,128.4819,128.5115,128.1659,128.1955,7805.0
2023-04-21 09:50:00,129.73,129.73,129.29,129.3,8640.0,128.1264,128.1264,127.6918,127.7017,8640.0
2023-04-21 09:55:00,129.3,129.47,129.25,129.42,3925.0,127.7017,127.8696,127.6523,127.8202,3925.0
2023-04-21 10:00:00,129.46,129.5,129.27,129.31,48123.0,127.8597,127.8992,127.672,127.7115,48123.0
2023-04-21 10:05:00,129.28,129.37,129.28,129.33,5601.0,127.6819,127.7708,127.6819,127.7313,5601.0
2023-04-21 10:10:00,129.34,129.69,129.33,129.69,15194.0,127.7412,128.0869,127.7313,128.0869,15194.0
2023-04-21 10:15:00,129.69,129.96,129.6,129.9,8666.0,128.0869,128.3535,127.998,128.2943,8666.0
2023-04-21 10:20:00,129.92,129.93,129.74,129.81,55372.0,128.314,128.3239,128.1362,128.2054,55372.0
2023-04-21 10:25:00,129.8,129.85,129.74,129.76,11086.0,128.1955,128.2449,128.1362,128.156,11086.0
2023-04-21 10:30:00,129.68,129.8,129.64,129.8,4523.0,128.077,128.1955,128.0375,128.1955,4523.0
2023-04-21 10:35:00,129.8,129.8,129.69,129.69,3837.0,128.1955,128.1955,128.0869,128.0869,3837.0
2023-04-21 10:40:00,129.67,129.72,129.54,129.56,4414.0,128.0671,128.1165,127.9387,127.9585,4414.0
2023-04-21 10:45:00,129.54,129.54,129.39,129.43,3681.0,127.9387,127.9387,127.7906,127.8301,3681.0
2023-04-21 10:50:00,129.45,129.47,129.36,129.41,4171.0,127.8498,127.8696,127.7609,127.8103,4171.0
2023-04-21 10:55:00,129.44,129.45,129.31,129.44,3751.0,127.8399,127.8498,127.7115,127.8399,3751.0
2023-04-21 11:00:00,129.44,129.57,129.43,129.57,3490.0,127.8399,127.9683,127.8301,127.9683,3490.0
2023-04-21 11:05:00,129.52,129.52,129.43,129.45,3235.0,127.919,127.919,127.8301,127.8498,3235.0
2023-04-21 11:10:00,129.45,129.47,129.37,129.4,4643.0,127.8498,127.8696,127.7708,127.8004,4643.0
2023-04-21 11:15:00,129.41,129.53,129.38,129.44,3889.0,127.8103,127.9288,127.7807,127.8399,3889.0
2023-04-21 11:20:00,129.38,129.38,129.28,129.34,4702.0,127.7807,127.7807,127.6819,127.7412,4702.0
2023-04-21 11:25:00,129.33,129.38,129.25,129.38,2132.0,127.7313,127.7807,127.6523,127.7807,2132.0
2023-04-21 11:30:00,129.36,129.37,129.3,129.34,5059.0,127.7609,127.7708,127.7017,127.7412,5059.0
2023-04-21 11:35:00,129.34,129.34,129.13,129.13,8154.0,127.7412,127.7412,127.5338,127.5338,8154.0
2023-04-21 11:40:00,129.15,129.25,129.12,129.19,14261.0,127.5535,127.6523,127.5239,127.593,14261.0
2023-04-21 11:45:00,129.19,129.25,129.08,129.08,3670.0,127.593,127.6523,127.4844,127.4844,3670.0
2023-04-21 11:50:00,129.07,129.15,129.06,129.08,3941.0,127.4745,127.5535,127.4646,127.4844,3941.0
2023-04-21 11:55:00,129.08,129.24,129.04,129.18,3563.0,127.4844,127.6424,127.4449,127.5832,3563.0
2023-04-21 12:00:00,129.2,129.26,129.17,129.2,4600.0,127.6029,127.6622,127.5733,127.6029,4600.0
2023-04-21 12:05:00,129.21,129.31,129.18,129.22,2501.0,127.6128,127.7115,127.5832,127.6227,2501.0
2023-04-21 12:10:00,129.2,129.2,129.13,129.15,3935.0,127.6029,127.6029,127.5338,127.5535,3935.0
2023-04-21 12:15:00,129.16,129.2,129.14,129.19,1876.0,127.5634,127.6029,127.5436,127.593,1876.0
2023-04-21 12:20:00,129.17,129.2,129.1,129.2,4319.0,127.5733,127.6029,127.5041,127.6029,4319.0
2023-04-21 12:25:00,129.16,129.17,129.09,129.15,3262.0,127.5634,127.5733,127.4943,127.5535,3262.0
2023-04-21 12:30:00,129.15,129.15,129.07,129.12,3344.0,127.5535,127.5535,127.4745,127.5239,3344.0
2023-04-21 12:35:00,129.14,129.16,129.11,129.15,3437.0,127.5436,127.5634,127.514,127.5535,3437.0
2023-04-21 12:40:00,129.15,129.23,129.09,129.21,7377.0,127.5535,127.6325,127.4943,127.6128,7377.0
2023-04-21 12:45:00,129.2,129.32,129.2,129.3,3844.0,127.6029,127.7214,127.6029,127.7017,3844.0
2023-04-21 12:50:00,129.3,129.37,129.3,129.34,4816.0,127.7017,127.7708,127.7017,127.7412,4816.0
2023-04-21 12:55:00,129.35,129.36,129.27,129.31,3171.0,127.7511,127.7609,127.672,127.7115,3171.0
2023-04-21 13:00:00,129.32,129.38,129.29,129.3,5004.0,127.7214,127.7807,127.6918,127.7017,5004.0
2023-04-21 13:05:00,129.32,129.41,129.32,129.37,4217.0,127.7214,127.8103,127.7214,127.7708,4217.0
2023-04-21 13:10:00,129.35,129.35,129.26,129.3,4009.0,127.7511,127.7511,127.6622,127.7017,4009.0
2023-04-21 13:15:00,129.28,129.29,129.2,129.22,3600.0,127.6819,127.6918,127.6029,127.6227,3600.0
2023-04-21 13:20:00,129.22,129.31,129.18,129.31,5343.0,127.6227,127.7115,127.5832,127.7115,5343.0
2023-04-21 13:25:00,129.29,129.29,129.22,129.29,5926.0,127.6918,127.6918,127.6227,127.6918,5926.0
2023-04-21 13:30:00,129.28,129.35,129.28,129.32,3223.0,127.6819,127.7511,127.6819,127.7214,3223.0
2023-04-21 13:35:00,129.34,129.44,129.33,129.44,5837.0,127.7412,127.8399,127.7313,127.8399,5837.0
2023-04-21 13:40:00,129.44,129.49,129.37,129.37,10809.0,127.8399,127.8893,127.7708,127.7708,10809.0
2023-04-21 13:45:00,129.36,129.42,129.33,129.37,8228.0,127.7609,127.8202,127.7313,127.7708,8228.0
2023-04-21 13:50:00,129.37,129.37,129.24,129.3,34811.0,127.7708,127.7708,127.6424,127.7017,34811.0
2023-04-21 13:55:00,129.3,129.31,129.09,129.09,7336.0,127.7017,127.7115,127.4943,127.4943,7336.0
2023-04-21 14:00:00,129.11,129.26,129.09,129.22,13015.0,127.514,127.6622,127.4943,127.6227,13015.0
2023-04-21 14:05:00,129.21,129.32,129.21,129.22,5333.0,127.6128,127.7214,127.6128,127.6227,5333.0
2023-04-21 14:10:00,129.23,129.26,129.21,129.26,2828.0,127.6325,127.6622,127.6128,127.6622,2828.0
2023-04-21 14:15:00,129.27,129.33,129.2,129.2,4357.0,127.672,127.7313,127.6029,127.6029,4357.0
2023-04-21 14:20:00,129.21,129.24,129.18,129.21,5934.0,127.6128,127.6424,127.5832,127.6128,5934.0
2023-04-21 14:25:00,129.18,129.24,129.15,129.22,5090.0,127.5832,127.6424,127.5535,127.6227,5090.0
2023-04-21 14:30:00,129.24,129.29,129.14,129.16,8303.0,127.6424,127.6918,127.5436,127.5634,8303.0
2023-04-21 14:35:00,129.1,129.15,129.03,129.03,7572.0,127.5041,127.5535,127.435,127.435,7572.0
2023-04-21 14:40:00,129.03,129.08,128.98,128.99,10275.0,127.435,127.4844,127.3856,127.3955,10275.0
2023-04-21 14:45:00,128.99,129.03,128.94,129.03,4656.0,127.3955,127.435,127.3461,127.435,4656.0
2023-04-21 14:50:00,129.03,129.08,128.98,129.06,10005.0,127.435,127.4844,127.3856,127.4646,10005.0
2023-04-21 14:55:00,129.02,129.02,128.91,128.95,7995.0,127.4251,127.4251,127.3165,127.356,7995.0
2023-04-21 15:00:00,128.94,128.96,128.83,128.89,10838.0,127.3461,127.3659,127.2375,127.2967,10838.0
2023-04-21 15:05:00,128.9,128.98,128.89,128.95,12795.0,127.3066,127.3856,127.2967,127.356,12795.0
2023-04-21 15:10:00,128.97,129.01,128.92,128.97,10295.0,127.3758,127.4153,127.3264,127.3758,10295.0
2023-04-21 15:15:00,128.96,129.03,128.95,129.0,8991.0,127.3659,127.435,127.356,127.4054,8991.0
2023-04-21 15:20:00,129.0,129.03,128.96,129.0,10664.0,127.4054,127.435,127.3659,127.4054,10664.0
2023-04-21 15:25:00,128.99,129.09,128.97,129.07,6974.0,127.3955,127.4943,127.3758,127.4745,6974.0
2023-04-21 15:30:00,129.07,129.2,129.06,129.17,18032.0,127.4745,127.6029,127.4646,127.5733,18032.0
2023-04-21 15:35:00,129.16,129.2,129.01,129.03,16569.0,127.5634,127.6029,127.4153,127.435,16569.0
2023-04-21 15:40:00,129.02,129.06,128.87,128.92,24031.0,127.4251,127.4646,127.277,127.3264,24031.0
2023-04-21 15:45:00,128.92,129.03,128.92,128.95,31590.0,127.3264,127.435,127.3264,127.356,31590.0
2023-04-21 15:50:00,128.92,128.94,128.69,128.89,46396.0,127.3264,127.3461,127.0992,127.2967,46396.0
2023-04-21 15:55:00,128.89,129.14,128.88,129.12,92729.0,127.2967,127.5436,127.2869,127.5239,92729.0
2023-04-24 09:30:00,128.8,128.98,128.5,128.9,24132.0,127.2079,127.3856,126.9116,127.3066,24132.0
2023-04-24 09:35:00,128.89,129.11,128.86,129.01,2847.0,127.2967,127.514,127.2671,127.4153,2847.0
2023-04-24 09:40:00,129.07,129.17,128.99,129.15,5319.0,127.4745,127.5733,127.3955,127.5535,5319.0
2023-04-24 09:45:00,129.15,129.2,129.06,129.07,2489.0,127.5535,127.6029,127.4646,127.4745,2489.0
2023-04-24 09:50:00,129.1,129.32,129.09,129.32,9240.0,127.5041,127.7214,127.4943,127.7214,9240.0
2023-04-24 09:55:00,129.32,129.5,129.27,129.43,5687.0,127.7214,127.8992,127.672,127.8301,5687.0
2023-04-24 10:00:00,129.44,129.44,129.25,129.34,9699.0,127.8399,127.8399,127.6523,127.7412,9699.0
2023-04-24 10:05:00,129.37,129.49,129.36,129.42,7897.0,127.7708,127.8893,127.7609,127.8202,7897.0
2023-04-24 10:10:00,129.46,129.46,129.15,129.25,6997.0,127.8597,127.8597,127.5535,127.6523,6997.0
2023-04-24 10:15:00,129.26,129.27,129.15,129.25,4592.0,127.6622,127.672,127.5535,127.6523,4592.0
2023-04-24 10:20:00,129.25,129.31,129.21,129.3,6685.0,127.6523,127.7115,127.6128,127.7017,6685.0
2023-04-24 10:25:00,129.29,129.33,129.17,129.25,9221.0,127.6918,127.7313,127.5733,127.6523,9221.0
2023-04-24 10:30:00,129.25,129.25,129.12,129.24,3964.0,127.6523,127.6523,127.5239,127.6424,3964.0
2023-04-24 10:35:00,129.22,129.22,128.86,128.93,8515.0,127.6227,127.6227,127.2671,127.3362,8515.0
2023-04-24 10:40:00,128.94,128.97,128.79,128.84,7901.0,127.3461,127.3758,127.198,127.2474,7901.0
2023-04-24 10:45:00,128.83,129.05,128.83,129.03,6733.0,127.2375,127.4548,127.2375,127.435,6733.0
2023-04-24 10:50:00,129.03,129.13,128.98,128.98,3440.0,127.435,127.5338,127.3856,127.3856,3440.0
2023-04-24 10:55:00,128.97,129.06,128.94,128.95,13647.0,127.3758,127.4646,127.3461,127.356,13647.0
2023-04-24 11:00:00,128.96,129.0,128.92,128.92,5887.0,127.3659,127.4054,127.3264,127.3264,5887.0
2023-04-24 11:05:00,128.93,128.96,128.72,128.79,17548.0,127.3362,127.3659,127.1288,127.198,17548.0
2023-04-24 11:10:00,128.81,128.9,128.74,128.75,6500.0,127.2177,127.3066,127.1486,127.1585,6500.0
2023-04-24 11:15:00,128.78,128.88,128.7,128.83,4290.0,127.1881,127.2869,127.1091,127.2375,4290.0
2023-04-24 11:20:00,128.8,128.8,128.64,128.69,4948.0,127.2079,127.2079,127.0498,127.0992,4948.0
2023-04-24 11:25:00,128.69,128.77,128.68,128.76,2500.0,127.0992,127.1782,127.0893,127.1683,2500.0
2023-04-24 11:30:00,128.79,128.82,128.73,128.73,2359.0,127.198,127.2276,127.1387,127.1387,2359.0
2023-04-24 11:35:00,128.76,128.87,128.76,128.87,1519.0,127.1683,127.277,127.1683,127.277,1519.0
2023-04-24 11:40:00,128.85,128.85,128.74,128.76,3371.0,127.2572,127.2572,127.1486,127.1683,3371.0
2023-04-24 11:45:00,128.77,128.77,128.57,128.59,8902.0,127.1782,127.1782,126.9807,127.0004,8902.0
2023-04-24 11:50:00,128.57,128.59,128.4,128.43,10604.0,126.9807,127.0004,126.8128,126.8424,10604.0
2023-04-24 11:55:00,128.43,128.44,128.34,128.44,20039.0,126.8424,126.8523,126.7535,126.8523,20039.0
2023-04-24 12:00:00,128.43,128.57,128.38,128.51,8812.0,126.8424,126.9807,126.793,126.9214,8812.0
2023-04-24 12:05:00,128.51,128.53,128.28,128.33,5249.0,126.9214,126.9412,126.6943,126.7437,5249.0
2023-04-24 12:10:00,128.31,128.41,128.3,128.33,2735.0,126.7239,126.8227,126.714,126.7437,2735.0
2023-04-24 12:15:00,128.33,128.43,128.3,128.42,6617.0,126.7437,126.8424,126.714,126.8325,6617.0
2023-04-24 12:20:00,128.47,128.52,128.44,128.47,1532.0,126.8819,126.9313,126.8523,126.8819,1532.0
2023-04-24 12:25:00,128.46,128.48,128.38,128.46,2401.0,126.8721,126.8918,126.793,126.8721,2401.0
2023-04-24 12:30:00,128.46,128.48,128.4,128.4,2700.0,126.8721,126.8918,126.8128,126.8128,2700.0
2023-04-24 12:35:00,128.39,128.46,128.35,128.36,18737.0,126.8029,126.8721,126.7634,126.7733,18737.0
2023-04-24 12:40:00,128.35,128.35,128.25,128.26,5574.0,126.7634,126.7634,126.6647,126.6745,5574.0
2023-04-24 12:45:00,128.25,128.33,128.22,128.33,10649.0,126.6647,126.7437,126.635,126.7437,10649.0
2023-04-24 12:50:00,128.34,128.37,128.3,128.36,5168.0,126.7535,126.7832,126.714,126.7733,5168.0
2023-04-24 12:55:00,128.41,128.42,128.39,128.42,1707.0,126.8227,126.8325,126.8029,126.8325,1707.0
2023-04-24 13:00:00,128.43,128.64,128.42,128.64,6455.0,126.8424,127.0498,126.8325,127.0498,6455.0
2023-04-24 13:05:00,128.66,128.67,128.52,128.54,4219.0,127.0696,127.0795,126.9313,126.9511,4219.0
2023-04-24 13:10:00,128.51,128.55,128.5,128.55,1961.0,126.9214,126.9609,126.9116,126.9609,1961.0
2023-04-24 13:15:00,128.52,128.6,128.49,128.52,6278.0,126.9313,127.0103,126.9017,126.9313,6278.0
2023-04-24 13:20:00,128.5,128.52,128.47,128.49,4237.0,126.9116,126.9313,126.8819,126.9017,4237.0
2023-04-24 13:25:00,128.47,128.49,128.46,128.47,8222.0,126.8819,126.9017,126.8721,126.8819,8222.0
2023-04-24 13:30:00,128.47,128.47,128.41,128.43,5238.0,126.8819,126.8819,126.8227,126.8424,5238.0
2023-04-24 13:35:00,128.4,128.4,128.34,128.37,6377.0,126.8128,126.8128,126.7535,126.7832,6377.0
2023-04-24 13:40:00,128.34,128.4,128.29,128.37,8240.0,126.7535,126.8128,126.7042,126.7832,8240.0
2023-04-24 13:45:00,128.35,128.39,128.29,128.39,12836.0,126.7634,126.8029,126.7042,126.8029,12836.0
2023-04-24 13:50:00,128.39,128.74,128.39,128.74,11926.0,126.8029,127.1486,126.8029,127.1486,11926.0
2023-04-24 13:55:00,128.75,128.76,128.6,128.65,12759.0,127.1585,127.1683,127.0103,127.0597,12759.0
2023-04-24 14:00:00,128.65,128.8,128.64,128.75,10638.0,127.0597,127.2079,127.0498,127.1585,10638.0
2023-04-24 14:05:00,128.75,128.81,128.75,128.79,9740.0,127.1585,127.2177,127.1585,127.198,9740.0
2023-04-24 14:10:00,128.81,128.86,128.72,128.84,8007.0,127.2177,127.2671,127.1288,127.2474,8007.0
2023-04-24 14:15:00,128.87,128.87,128.8,128.81,8691.0,127.277,127.277,127.2079,127.2177,8691.0
2023-04-24 14:20:00,128.8,128.83,128.77,128.81,7073.0,127.2079,127.2375,127.1782,127.2177,7073.0
2023-04-24 14:25:00,128.8,128.88,128.79,128.84,5318.0,127.2079,127.2869,127.198,127.2474,5318.0
2023-04-24 14:30:00,128.83,128.84,128.76,128.81,4359.0,127.2375,127.2474,127.1683,127.2177,4359.0
2023-04-24 14:35:00,128.86,128.86,128.77,128.84,4311.0,127.2671,127.2671,127.1782,127.2474,4311.0
2023-04-24 14:40:00,128.83,128.87,128.8,128.8,2728.0,127.2375,127.277,127.2079,127.2079,2728.0
2023-04-24 14:45:00,128.8,128.82,128.76,128.8,6941.0,127.2079,127.2276,127.1683,127.2079,6941.0
2023-04-24 14:50:00,128.81,128.84,128.76,128.78,7014.0,127.2177,127.2474,127.1683,127.1881,7014.0
2023-04-24 14:55:00,128.8,128.8,128.7,128.72,4212.0,127.2079,127.2079,127.1091,127.1288,4212.0
2023-04-24 15:00:00,128.72,128.81,128.71,128.81,7113.0,127.1288,127.2177,127.119,127.2177,7113.0
2023-04-24 15:05:00,128.8,128.87,128.8,128.84,4686.0,127.2079,127.277,127.2079,127.2474,4686.0
2023-04-24 15:10:00,128.86,128.95,128.85,128.93,4802.0,127.2671,127.356,127.2572,127.3362,4802.0
2023-04-24 15:15:00,128.94,128.94,128.89,128.94,5304.0,127.3461,127.3461,127.2967,127.3461,5304.0
2023-04-24 15:20:00,128.94,128.94,128.88,128.9,3869.0,127.3461,127.3461,127.2869,127.3066,3869.0
2023-04-24 15:25:00,128.93,129.01,128.93,128.97,5520.0,127.3362,127.4153,127.3362,127.3758,5520.0
2023-04-24 15:30:00,128.97,129.03,128.94,129.02,5095.0,127.3758,127.435,127.3461,127.4251,5095.0
2023-04-24 15:35:00,129.06,129.11,129.04,129.11,6478.0,127.4646,127.514,127.4449,127.514,6478.0
2023-04-24 15:40:00,129.17,129.21,129.14,129.19,5500.0,127.5733,127.6128,127.5436,127.593,5500.0
2023-04-24 15:45:00,129.2,129.49,129.2,129.48,7901.0,127.6029,127.8893,127.6029,127.8794,7901.0
2023-04-24 15:50:00,129.46,129.49,129.32,129.4,18636.0,127.8597,127.8893,127.7214,127.8004,18636.0
2023-04-24 15:55:00,129.38,129.61,129.38,129.51,80866.0,127.7807,128.0078,127.7807,127.9091,80866.0
2023-04-25 09:30:00,128.99,129.84,128.96,129.84,24341.0,127.3955,128.235,127.3659,128.235,24341.0
2023-04-25 09:35:00,129.76,129.79,129.58,129.74,8357.0,128.156,128.1856,127.9782,128.1362,8357.0
2023-04-25 09:40:00,129.77,129.85,129.67,129.79,4149.0,128.1659,128.2449,128.0671,128.1856,4149.0
2023-04-25 09:45:00,129.79,129.82,129.54,129.61,6593.0,128.1856,128.2152,127.9387,128.0078,6593.0
2023-04-25 09:50:00,129.6,129.69,129.56,129.56,4324.0,127.998,128.0869,127.9585,127.9585,4324.0
2023-04-25 09:55:00,129.55,129.58,129.37,129.38,3095.0,127.9486,127.9782,127.7708,127.7807,3095.0
2023-04-25 10:00:00,129.31,129.52,129.31,129.45,4854.0,127.7115,127.919,127.7115,127.8498,4854.0
2023-04-25 10:05:00,129.4,129.49,129.33,129.44,9443.0,127.8004,127.8893,127.7313,127.8399,9443.0
2023-04-25 10:10:00,129.44,129.44,129.31,129.31,5374.0,127.8399,127.8399,127.7115,127.7115,5374.0
2023-04-25 10:15:00,129.28,129.43,129.27,129.41,3878.0,127.6819,127.8301,127.672,127.8103,3878.0
2023-04-25 10:20:00,129.43,129.43,129.35,129.39,11675.0,127.8301,127.8301,127.7511,127.7906,11675.0
2023-04-25 10:25:00,129.41,129.44,129.32,129.44,9392.0,127.8103,127.8399,127.7214,127.8399,9392.0
2023-04-25 10:30:00,129.44,129.44,129.34,129.34,7420.0,127.8399,127.8399,127.7412,127.7412,7420.0
2023-04-25 10:35:00,129.34,129.42,129.28,129.42,13838.0,127.7412,127.8202,127.6819,127.8202,13838.0
2023-04-25 10:40:00,129.42,129.62,129.4,129.5,49911.0,127.8202,128.0177,127.8004,127.8992,49911.0
2023-04-25 10:45:00,129.54,129.78,129.54,129.72,10065.0,127.9387,128.1757,127.9387,128.1165,10065.0
2023-04-25 10:50:00,129.7,129.73,129.59,129.6,6744.0,128.0967,128.1264,127.9881,127.998,6744.0
2023-04-25 10:55:00,129.59,129.63,129.56,129.61,11113.0,127.9881,128.0276,127.9585,128.0078,11113.0
2023-04-25 11:00:00,129.61,129.63,129.51,129.57,10140.0,128.0078,128.0276,127.9091,127.9683,10140.0
2023-04-25 11:05:00,129.59,129.67,129.57,129.64,10645.0,127.9881,128.0671,127.9683,128.0375,10645.0
2023-04-25 11:10:00,129.66,129.77,129.66,129.76,5955.0,128.0572,128.1659,128.0572,128.156,5955.0
2023-04-25 11:15:00,129.78,129.87,129.75,129.75,8018.0,128.1757,128.2646,128.1461,128.1461,8018.0
2023-04-25 11:20:00,129.73,129.76,129.6,129.63,3209.0,128.1264,128.156,127.998,128.0276,3209.0
2023-04-25 11:25:00,129.63,129.66,129.52,129.56,6560.0,128.0276,128.0572,127.919,127.9585,6560.0
2023-04-25 11:30:00,129.55,129.64,129.53,129.59,6067.0,127.9486,128.0375,127.9288,127.9881,6067.0
2023-04-25 11:35:00,129.58,129.61,129.48,129.49,7899.0,127.9782,128.0078,127.8794,127.8893,7899.0
2023-04-25 11:40:00,129.48,129.51,129.42,129.5,4453.0,127.8794,127.9091,127.8202,127.8992,4453.0
2023-04-25 11:45:00,129.49,129.51,129.44,129.5,8386.0,127.8893,127.9091,127.8399,127.8992,8386.0
2023-04-25 11:50:00,129.47,129.49,129.41,129.43,2180.0,127.8696,127.8893,127.8103,127.8301,2180.0
2023-04-25 11:55:00,129.45,129.55,129.44,129.55,2834.0,127.8498,127.9486,127.8399,127.9486,2834.0
2023-04-25 12:00:00,129.56,129.63,129.55,129.56,3547.0,127.9585,128.0276,127.9486,127.9585,3547.0
2023-04-25 12:05:00,129.59,129.62,129.56,129.6,5892.0,127.9881,128.0177,127.9585,127.998,5892.0
2023-04-25 12:10:00,129.6,129.61,129.56,129.56,4321.0,127.998,128.0078,127.9585,127.9585,4321.0
2023-04-25 12:15:00,129.57,129.62,129.56,129.56,2800.0,127.9683,128.0177,127.9585,127.9585,2800.0
2023-04-25 12:20:00,129.58,129.62,129.56,129.58,3999.0,127.9782,128.0177,127.9585,127.9782,3999.0
2023-04-25 12:25:00,129.56,129.56,129.42,129.43,4288.0,127.9585,127.9585,127.8202,127.8301,4288.0
2023-04-25 12:30:00,129.4,129.43,129.34,129.35,3759.0,127.8004,127.8301,127.7412,127.7511,3759.0
2023-04-25 12:35:00,129.34,129.41,129.33,129.37,2942.0,127.7412,127.8103,127.7313,127.7708,2942.0
2023-04-25 12:40:00,129.39,129.4,129.34,129.4,2760.0,127.7906,127.8004,127.7412,127.8004,2760.0
2023-04-25 12:45:00,129.4,129.42,129.28,129.3,3668.0,127.8004,127.8202,127.6819,127.7017,3668.0
2023-04-25 12:50:00,129.27,129.32,129.24,129.27,2672.0,127.672,127.7214,127.6424,127.672,2672.0
2023-04-25 12:55:00,129.26,129.33,129.25,129.32,2777.0,127.6622,127.7313,127.6523,127.7214,2777.0
2023-04-25 13:00:00,129.34,129.43,129.32,129.43,2500.0,127.7412,127.8301,127.7214,127.8301,2500.0
2023-04-25 13:05:00,129.42,129.44,129.39,129.39,1642.0,127.8202,127.8399,127.7906,127.7906,1642.0
2023-04-25 13:10:00,129.34,129.35,129.21,129.22,3775.0,127.7412,127.7511,127.6128,127.6227,3775.0
2023-04-25 13:15:00,129.22,129.22,128.97,129.07,2970.0,127.6227,127.6227,127.3758,127.4745,2970.0
2023-04-25 13:20:00,129.1,129.1,128.93,129.01,7958.0,127.5041,127.5041,127.3362,127.4153,7958.0
2023-04-25 13:25:00,129.01,129.04,128.96,128.99,4428.0,127.4153,127.4449,127.3659,127.3955,4428.0
2023-04-25 13:30:00,128.97,129.02,128.94,128.98,3367.0,127.3758,127.4251,127.3461,127.3856,3367.0
2023-04-25 13:35:00,128.99,129.06,128.99,129.06,2633.0,127.3955,127.4646,127.3955,127.4646,2633.0
2023-04-25 13:40:00,129.07,129.13,129.0,129.13,2176.0,127.4745,127.5338,127.4054,127.5338,2176.0
2023-04-25 13:45:00,129.14,129.15,129.06,129.12,2140.0,127.5436,127.5535,127.4646,127.5239,2140.0
2023-04-25 13:50:00,129.13,129.16,129.1,129.13,2651.0,127.5338,127.5634,127.5041,127.5338,2651.0
2023-04-25 13:55:00,129.1,129.11,129.02,129.02,8984.0,127.5041,127.514,127.4251,127.4251,8984.0
2023-04-25 14:00:00,129.0,129.03,128.94,128.94,6029.0,127.4054,127.435,127.3461,127.3461,6029.0
2023-04-25 14:05:00,128.97,129.07,128.87,128.97,17934.0,127.3758,127.4745,127.277,127.3758,17934.0
2023-04-25 14:10:00,128.98,129.0,128.89,128.99,6276.0,127.3856,127.4054,127.2967,127.3955,6276.0
2023-04-25 14:15:00,128.97,129.02,128.91,128.91,3165.0,127.3758,127.4251,127.3165,127.3165,3165.0
2023-04-25 14:20:00,128.93,129.03,128.91,128.94,6976.0,127.3362,127.435,127.3165,127.3461,6976.0
2023-04-25 14:25:00,128.94,129.13,128.93,129.13,12373.0,127.3461,127.5338,127.3362,127.5338,12373.0
2023-04-25 14:30:00,129.14,129.27,129.14,129.27,6827.0,127.5436,127.672,127.5436,127.672,6827.0
2023-04-25 14:35:00,129.24,129.35,129.21,129.24,15541.0,127.6424,127.7511,127.6128,127.6424,15541.0
2023-04-25 14:40:00,129.24,129.24,129.14,129.16,3780.0,127.6424,127.6424,127.5436,127.5634,3780.0
2023-04-25 14:45:00,129.17,129.17,129.07,129.09,11176.0,127.5733,127.5733,127.4745,127.4943,11176.0
2023-04-25 14:50:00,129.09,129.13,129.01,129.01,7353.0,127.4943,127.5338,127.4153,127.4153,7353.0
2023-04-25 14:55:00,129.02,129.08,129.01,129.02,6496.0,127.4251,127.4844,127.4153,127.4251,6496.0
2023-04-25 15:00:00,129.01,129.06,128.94,129.0,6721.0,127.4153,127.4646,127.3461,127.4054,6721.0
2023-04-25 15:05:00,128.99,129.13,128.98,129.06,5107.0,127.3955,127.5338,127.3856,127.4646,5107.0
2023-04-25 15:10:00,129.05,129.14,128.99,129.09,16436.0,127.4548,127.5436,127.3955,127.4943,16436.0
2023-04-25 15:15:00,129.12,129.33,129.09,129.26,60556.0,127.5239,127.7313,127.4943,127.6622,60556.0
2023-04-25 15:20:00,129.27,129.49,129.27,129.42,12319.0,127.672,127.8893,127.672,127.8202,12319.0
2023-04-25 15:25:00,129.44,129.44,129.29,129.39,22926.0,127.8399,127.8399,127.6918,127.7906,22926.0
2023-04-25 15:30:00,129.39,129.54,129.35,129.49,46270.0,127.7906,127.9387,127.7511,127.8893,46270.0
2023-04-25 15:35:00,129.5,129.63,129.49,129.52,20400.0,127.8992,128.0276,127.8893,127.919,20400.0
2023-04-25 15:40:00,129.52,129.52,129.37,129.37,12743.0,127.919,127.919,127.7708,127.7708,12743.0
2023-04-25 15:45:00,129.36,129.43,129.34,129.38,26007.0,127.7609,127.8301,127.7412,127.7807,26007.0
2023-04-25 15:50:00,129.3,129.55,129.29,129.5,45927.0,127.7017,127.9486,127.6918,127.8992,45927.0
2023-04-25 15:55:00,129.49,129.6,129.41,129.5,79750.0,127.8893,127.998,127.8103,127.8992,79750.0
2023-04-26 09:30:00,126.93,126.93,124.09,124.33,201327.0,125.361,125.361,122.5561,122.7931,201327.0
2023-04-26 09:35:00,124.58,125.91,124.53,125.64,147734.0,123.04,124.3536,122.9906,124.0869,147734.0
2023-04-26 09:40:00,125.7,126.58,125.51,126.18,116055.0,124.1462,125.0153,123.9585,124.6202,116055.0
2023-04-26 09:45:00,126.1,127.01,126.0,126.95,43935.0,124.5412,125.44,124.4425,125.3807,43935.0
2023-04-26 09:50:00,126.92,127.04,126.66,126.97,42731.0,125.3511,125.4696,125.0943,125.4005,42731.0
2023-04-26 09:55:00,127.0,127.04,126.49,126.51,55286.0,125.4301,125.4696,124.9264,124.9462,55286.0
2023-04-26 10:00:00,126.57,126.7,125.72,125.72,41572.0,125.0054,125.1338,124.1659,124.1659,41572.0
2023-04-26 10:05:00,125.71,126.2,125.33,125.8,49106.0,124.156,124.64,123.7807,124.2449,49106.0
2023-04-26 10:10:00,125.73,125.75,125.42,125.43,32953.0,124.1758,124.1956,123.8696,123.8795,32953.0
2023-04-26 10:15:00,125.46,125.77,125.46,125.55,29041.0,123.9091,124.2153,123.9091,123.998,29041.0
2023-04-26 10:20:00,125.52,126.01,125.47,125.96,45283.0,123.9684,124.4523,123.919,124.403,45283.0
2023-04-26 10:25:00,126.0,126.01,125.7,125.95,37639.0,124.4425,124.4523,124.1462,124.3931,37639.0
2023-04-26 10:30:00,125.95,126.16,125.91,126.0,27577.0,124.3931,124.6005,124.3536,124.4425,27577.0
2023-04-26 10:35:00,126.0,126.08,125.26,125.61,154979.0,124.4425,124.5215,123.7116,124.0573,154979.0
2023-04-26 10:40:00,125.6,125.6,124.77,125.16,93662.0,124.0474,124.0474,123.2277,123.6128,93662.0
2023-04-26 10:45:00,125.18,125.18,124.76,124.86,57519.0,123.6326,123.6326,123.2178,123.3166,57519.0
2023-04-26 10:50:00,124.8,125.44,124.47,125.29,30834.0,123.2573,123.8894,122.9314,123.7412,30834.0
2023-04-26 10:55:00,125.32,125.33,124.91,125.12,27402.0,123.7709,123.7807,123.3659,123.5733,27402.0
2023-04-26 11:00:00,125.05,125.57,125.05,125.26,18602.0,123.5042,124.0178,123.5042,123.7116,18602.0
2023-04-26 11:05:00,125.3,125.8,125.22,125.76,20454.0,123.7511,124.2449,123.6721,124.2054,20454.0
2023-04-26 11:10:00,125.74,125.81,125.6,125.73,17020.0,124.1857,124.2548,124.0474,124.1758,17020.0
2023-04-26 11:15:00,125.71,125.78,125.62,125.67,15630.0,124.156,124.2252,124.0672,124.1165,15630.0
2023-04-26 11:20:00,125.74,126.04,125.73,125.93,15837.0,124.1857,124.482,124.1758,124.3733,15837.0
2023-04-26 11:25:00,125.9,125.93,125.73,125.92,18752.0,124.3437,124.3733,124.1758,124.3635,18752.0
2023-04-26 11:30:00,125.95,126.03,125.84,125.98,25446.0,124.3931,124.4721,124.2844,124.4227,25446.0
2023-04-26 11:35:00,125.98,126.01,125.74,125.9,33626.0,124.4227,124.4523,124.1857,124.3437,33626.0
2023-04-26 11:40:00,125.9,126.0,125.85,125.97,16825.0,124.3437,124.4425,124.2943,124.4128,16825.0
2023-04-26 11:45:00,125.97,126.22,125.97,126.1,19689.0,124.4128,124.6597,124.4128,124.5412,19689.0
2023-04-26 11:50:00,126.12,126.19,126.0,126.07,19656.0,124.561,124.6301,124.4425,124.5116,19656.0
2023-04-26 11:55:00,126.09,126.24,126.07,126.19,15909.0,124.5314,124.6795,124.5116,124.6301,15909.0
2023-04-26 12:00:00,126.2,126.41,126.18,126.28,13918.0,124.64,124.8474,124.6202,124.719,13918.0
2023-04-26 12:05:00,126.3,126.48,126.3,126.42,11998.0,124.7388,124.9165,124.7388,124.8573,11998.0
2023-04-26 12:10:00,126.4,126.4,126.16,126.31,14791.0,124.8375,124.8375,124.6005,124.7486,14791.0
2023-04-26 12:15:00,126.31,126.39,126.16,126.17,14334.0,124.7486,124.8276,124.6005,124.6104,14334.0
2023-04-26 12:20:00,126.17,126.32,126.11,126.32,13853.0,124.6104,124.7585,124.5511,124.7585,13853.0
2023-04-26 12:25:00,126.34,126.48,126.34,126.41,4160.0,124.7783,124.9165,124.7783,124.8474,4160.0
2023-04-26 12:30:00,126.45,126.66,126.41,126.61,10697.0,124.8869,125.0943,124.8474,125.0449,10697.0
2023-04-26 12:35:00,126.62,126.73,126.56,126.6,9921.0,125.0548,125.1634,124.9955,125.035,9921.0
2023-04-26 12:40:00,126.61,126.78,126.61,126.62,6299.0,125.0449,125.2128,125.0449,125.0548,6299.0
2023-04-26 12:45:00,126.61,126.68,126.56,126.64,8582.0,125.0449,125.1141,124.9955,125.0746,8582.0
2023-04-26 12:50:00,126.61,126.72,126.6,126.68,7362.0,125.0449,125.1536,125.035,125.1141,7362.0
2023-04-26 12:55:00,126.66,126.67,126.53,126.61,6509.0,125.0943,125.1042,124.9659,125.0449,6509.0
2023-04-26 13:00:00,126.67,126.71,126.58,126.59,3595.0,125.1042,125.1437,125.0153,125.0252,3595.0
2023-04-26 13:05:00,126.59,126.59,126.34,126.35,19498.0,125.0252,125.0252,124.7783,124.7881,19498.0
2023-04-26 13:10:00,126.38,126.48,126.33,126.35,6411.0,124.8178,124.9165,124.7684,124.7881,6411.0
2023-04-26 13:15:00,126.35,126.35,126.14,126.17,13959.0,124.7881,124.7881,124.5807,124.6104,13959.0
2023-04-26 13:20:00,126.16,126.16,126.0,126.1,10670.0,124.6005,124.6005,124.4425,124.5412,10670.0
2023-04-26 13:25:00,126.12,126.13,125.99,126.1,21911.0,124.561,124.5709,124.4326,124.5412,21911.0
2023-04-26 13:30:00,126.11,126.28,126.08,126.26,10047.0,124.5511,124.719,124.5215,124.6993,10047.0
2023-04-26 13:35:00,126.27,126.41,126.21,126.41,6921.0,124.7091,124.8474,124.6499,124.8474,6921.0
2023-04-26 13:40:00,126.42,126.52,126.38,126.43,6641.0,124.8573,124.956,124.8178,124.8671,6641.0
2023-04-26 13:45:00,126.45,126.55,126.39,126.45,15534.0,124.8869,124.9857,124.8276,124.8869,15534.0
2023-04-26 13:50:00,126.45,126.48,126.37,126.38,11136.0,124.8869,124.9165,124.8079,124.8178,11136.0
2023-04-26 13:55:00,126.36,126.5,126.33,126.5,14898.0,124.798,124.9363,124.7684,124.9363,14898.0
2023-04-26 14:00:00,126.53,126.57,126.42,126.49,8858.0,124.9659,125.0054,124.8573,124.9264,8858.0
2023-04-26 14:05:00,126.49,126.52,126.34,126.43,8156.0,124.9264,124.956,124.7783,124.8671,8156.0
2023-04-26 14:10:00,126.41,126.48,126.36,126.41,7491.0,124.8474,124.9165,124.798,124.8474,7491.0
2023-04-26 14:15:00,126.43,126.46,126.3,126.35,9702.0,124.8671,124.8968,124.7388,124.7881,9702.0
2023-04-26 14:20:00,126.32,126.37,126.27,126.29,16429.0,124.7585,124.8079,124.7091,124.7289,16429.0
2023-04-26 14:25:00,126.3,126.43,126.24,126.24,20189.0,124.7388,124.8671,124.6795,124.6795,20189.0
2023-04-26 14:30:00,126.24,126.3,126.07,126.24,26295.0,124.6795,124.7388,124.5116,124.6795,26295.0
2023-04-26 14:35:00,126.22,126.23,125.88,126.06,17729.0,124.6597,124.6696,124.3239,124.5017,17729.0
2023-04-26 14:40:00,126.04,126.07,125.9,125.9,19291.0,124.482,124.5116,124.3437,124.3437,19291.0
2023-04-26 14:45:00,125.9,126.07,125.9,125.98,18493.0,124.3437,124.5116,124.3437,124.4227,18493.0
2023-04-26 14:50:00,125.96,126.03,125.88,125.94,16393.0,124.403,124.4721,124.3239,124.3832,16393.0
2023-04-26 14:55:00,125.94,125.94,125.86,125.91,24653.0,124.3832,124.3832,124.3042,124.3536,24653.0
2023-04-26 15:00:00,125.91,125.93,125.85,125.87,12600.0,124.3536,124.3733,124.2943,124.3141,12600.0
2023-04-26 15:05:00,125.87,125.92,125.71,125.73,32762.0,124.3141,124.3635,124.156,124.1758,32762.0
2023-04-26 15:10:00,125.72,125.77,125.57,125.57,21441.0,124.1659,124.2153,124.0178,124.0178,21441.0
2023-04-26 15:15:00,125.56,125.57,125.4,125.48,24421.0,124.0079,124.0178,123.8499,123.9289,24421.0
2023-04-26 15:20:00,125.5,125.51,125.41,125.47,22618.0,123.9486,123.9585,123.8598,123.919,22618.0
2023-04-26 15:25:00,125.46,125.46,125.27,125.3,28406.0,123.9091,123.9091,123.7215,123.7511,28406.0
2023-04-26 15:30:00,125.29,125.31,125.17,125.19,27011.0,123.7412,123.761,123.6227,123.6425,27011.0
2023-04-26 15:35:00,125.21,125.23,124.93,125.12,41539.0,123.6622,123.682,123.3857,123.5733,41539.0
2023-04-26 15:40:00,125.11,125.13,124.94,124.97,35383.0,123.5635,123.5832,123.3956,123.4252,35383.0
2023-04-26 15:45:00,124.98,125.07,124.84,125.07,72513.0,123.4351,123.524,123.2968,123.524,72513.0
2023-04-26 15:50:00,125.07,125.08,124.86,125.04,120637.0,123.524,123.5338,123.3166,123.4943,120637.0
2023-04-26 15:55:00,125.06,125.3,125.05,125.11,171331.0,123.5141,123.7511,123.5042,123.5635,171331.0
2023-04-27 09:30:00,124.22,125.29,124.05,124.93,65586.0,122.6845,123.7412,122.5166,123.3857,65586.0
2023-04-27 09:35:00,124.96,124.96,124.66,124.8,31885.0,123.4153,123.4153,123.119,123.2573,31885.0
2023-04-27 09:40:00,124.72,124.72,124.14,124.14,21168.0,123.1783,123.1783,122.6055,122.6055,21168.0
2023-04-27 09:45:00,124.17,124.79,124.17,124.79,8485.0,122.6351,123.2474,122.6351,123.2474,8485.0
2023-04-27 09:50:00,124.78,125.12,124.78,125.08,4701.0,123.2375,123.5733,123.2375,123.5338,4701.0
2023-04-27 09:55:00,125.05,125.26,124.99,124.99,9524.0,123.5042,123.7116,123.4449,123.4449,9524.0
2023-04-27 10:00:00,125.07,125.22,125.01,125.22,9269.0,123.524,123.6721,123.4647,123.6721,9269.0
2023-04-27 10:05:00,125.2,125.33,125.13,125.32,38141.0,123.6524,123.7807,123.5832,123.7709,38141.0
2023-04-27 10:10:00,125.34,125.46,125.25,125.44,10915.0,123.7906,123.9091,123.7017,123.8894,10915.0
2023-04-27 10:15:00,125.47,125.52,125.29,125.44,11542.0,123.919,123.9684,123.7412,123.8894,11542.0
2023-04-27 10:20:00,125.38,125.42,125.31,125.39,9093.0,123.8301,123.8696,123.761,123.84,9093.0
2023-04-27 10:25:00,125.39,125.52,125.38,125.5,10847.0,123.84,123.9684,123.8301,123.9486,10847.0
2023-04-27 10:30:00,125.48,125.63,125.45,125.63,25518.0,123.9289,124.077,123.8993,124.077,25518.0
2023-04-27 10:35:00,125.66,125.81,125.6,125.79,11904.0,124.1067,124.2548,124.0474,124.2351,11904.0
2023-04-27 10:40:00,125.77,125.84,125.71,125.8,29957.0,124.2153,124.2844,124.156,124.2449,29957.0
2023-04-27 10:45:00,125.78,125.83,125.71,125.81,8820.0,124.2252,124.2746,124.156,124.2548,8820.0
2023-04-27 10:50:00,125.82,125.84,125.73,125.8,6613.0,124.2647,124.2844,124.1758,124.2449,6613.0
2023-04-27 10:55:00,125.8,125.81,125.71,125.74,9501.0,124.2449,124.2548,124.156,124.1857,9501.0
2023-04-27 11:00:00,125.68,125.77,125.64,125.69,7696.0,124.1264,124.2153,124.0869,124.1363,7696.0
2023-04-27 11:05:00,125.66,125.75,125.64,125.65,8833.0,124.1067,124.1956,124.0869,124.0968,8833.0
2023-04-27 11:10:00,125.66,125.77,125.66,125.67,11139.0,124.1067,124.2153,124.1067,124.1165,11139.0
2023-04-27 11:15:00,125.7,125.83,125.65,125.83,9241.0,124.1462,124.2746,124.0968,124.2746,9241.0
2023-04-27 11:20:00,125.85,126.05,125.82,126.04,8839.0,124.2943,124.4918,124.2647,124.482,8839.0
2023-04-27 11:25:00,126.06,126.19,126.06,126.19,8537.0,124.5017,124.6301,124.5017,124.6301,8537.0
2023-04-27 11:30:00,126.19,126.22,126.05,126.16,14321.0,124.6301,124.6597,124.4918,124.6005,14321.0
2023-04-27 11:35:00,126.14,126.31,126.11,126.24,7300.0,124.5807,124.7486,124.5511,124.6795,7300.0
2023-04-27 11:40:00,126.25,126.3,126.18,126.25,15029.0,124.6894,124.7388,124.6202,124.6894,15029.0
2023-04-27 11:45:00,126.25,126.34,126.18,126.31,41348.0,124.6894,124.7783,124.6202,124.7486,41348.0
2023-04-27 11:50:00,126.31,126.51,126.31,126.49,12305.0,124.7486,124.9462,124.7486,124.9264,12305.0
2023-04-27 11:55:00,126.49,126.53,126.4,126.52,23469.0,124.9264,124.9659,124.8375,124.956,23469.0
2023-04-27 12:00:00,126.48,126.48,126.38,126.43,8159.0,124.9165,124.9165,124.8178,124.8671,8159.0
2023-04-27 12:05:00,126.45,126.47,126.38,126.39,3097.0,124.8869,124.9067,124.8178,124.8276,3097.0
2023-04-27 12:10:00,126.4,126.4,126.35,126.36,9951.0,124.8375,124.8375,124.7881,124.798,9951.0
2023-04-27 12:15:00,126.36,126.37,126.15,126.16,34552.0,124.798,124.8079,124.5906,124.6005,34552.0
2023-04-27 12:20:00,126.16,126.16,126.05,126.11,10227.0,124.6005,124.6005,124.4918,124.5511,10227.0
2023-04-27 12:25:00,126.13,126.15,126.05,126.06,10018.0,124.5709,124.5906,124.4918,124.5017,10018.0
2023-04-27 12:30:00,126.06,126.06,125.89,125.93,11395.0,124.5017,124.5017,124.3338,124.3733,11395.0
2023-04-27 12:35:00,125.89,125.96,125.88,125.94,6940.0,124.3338,124.403,124.3239,124.3832,6940.0
2023-04-27 12:40:00,125.94,125.94,125.81,125.85,8438.0,124.3832,124.3832,124.2548,124.2943,8438.0
2023-04-27 12:45:00,125.85,125.85,125.65,125.65,13877.0,124.2943,124.2943,124.0968,124.0968,13877.0
2023-04-27 12:50:00,125.64,125.72,125.61,125.61,13297.0,124.0869,124.1659,124.0573,124.0573,13297.0
2023-04-27 12:55:00,125.62,125.72,125.47,125.49,23029.0,124.0672,124.1659,123.919,123.9388,23029.0
2023-04-27 13:00:00,125.47,125.6,125.44,125.58,14591.0,123.919,124.0474,123.8894,124.0277,14591.0
2023-04-27 13:05:00,125.63,125.78,125.54,125.78,5331.0,124.077,124.2252,123.9882,124.2252,5331.0
2023-04-27 13:10:00,125.8,125.86,125.72,125.86,6700.0,124.2449,124.3042,124.1659,124.3042,6700.0
2023-04-27 13:15:00,125.84,125.86,125.75,125.82,10846.0,124.2844,124.3042,124.1956,124.2647,10846.0
2023-04-27 13:20:00,125.86,126.03,125.86,125.98,5555.0,124.3042,124.4721,124.3042,124.4227,5555.0
2023-04-27 13:25:00,125.96,125.96,125.87,125.94,7986.0,124.403,124.403,124.3141,124.3832,7986.0
2023-04-27 13:30:00,125.92,125.94,125.88,125.9,9506.0,124.3635,124.3832,124.3239,124.3437,9506.0
2023-04-27 13:35:00,125.88,125.91,125.73,125.73,25430.0,124.3239,124.3536,124.1758,124.1758,25430.0
2023-04-27 13:40:00,125.7,125.71,125.64,125.69,6615.0,124.1462,124.156,124.0869,124.1363,6615.0
2023-04-27 13:45:00,125.69,125.72,125.46,125.46,29428.0,124.1363,124.1659,123.9091,123.9091,29428.0
2023-04-27 13:50:00,125.49,125.81,125.48,125.81,11083.0,123.9388,124.2548,123.9289,124.2548,11083.0
2023-04-27 13:55:00,125.82,125.87,125.75,125.8,7453.0,124.2647,124.3141,124.1956,124.2449,7453.0
2023-04-27 14:00:00,125.82,125.84,125.76,125.79,5362.0,124.2647,124.2844,124.2054,124.2351,5362.0
2023-04-27 14:05:00,125.79,125.84,125.75,125.82,13056.0,124.2351,124.2844,124.1956,124.2647,13056.0
2023-04-27 14:10:00,125.83,125.83,125.74,125.75,7835.0,124.2746,124.2746,124.1857,124.1956,7835.0
2023-04-27 14:15:00,125.73,125.91,125.73,125.9,9251.0,124.1758,124.3536,124.1758,124.3437,9251.0
2023-04-27 14:20:00,125.92,125.92,125.84,125.86,5596.0,124.3635,124.3635,124.2844,124.3042,5596.0
2023-04-27 14:25:00,125.84,125.97,125.81,125.96,13048.0,124.2844,124.4128,124.2548,124.403,13048.0
2023-04-27 14:30:00,125.96,126.09,125.95,126.09,9561.0,124.403,124.5314,124.3931,124.5314,9561.0
2023-04-27 14:35:00,126.09,126.14,125.98,125.99,12130.0,124.5314,124.5807,124.4227,124.4326,12130.0
2023-04-27 14:40:00,125.99,126.12,125.97,126.12,12471.0,124.4326,124.561,124.4128,124.561,12471.0
2023-04-27 14:45:00,126.12,126.23,126.06,126.13,10080.0,124.561,124.6696,124.5017,124.5709,10080.0
2023-04-27 14:50:00,126.13,126.22,126.13,126.17,6646.0,124.5709,124.6597,124.5709,124.6104,6646.0
2023-04-27 14:55:00,126.17,126.28,126.16,126.28,11172.0,124.6104,124.719,124.6005,124.719,11172.0
2023-04-27 15:00:00,126.28,126.33,126.24,126.28,10255.0,124.719,124.7684,124.6795,124.719,10255.0
2023-04-27 15:05:00,126.29,126.5,126.29,126.48,18485.0,124.7289,124.9363,124.7289,124.9165,18485.0
2023-04-27 15:10:00,126.48,126.5,126.36,126.49,25041.0,124.9165,124.9363,124.798,124.9264,25041.0
2023-04-27 15:15:00,126.47,126.5,126.45,126.48,13272.0,124.9067,124.9363,124.8869,124.9165,13272.0
2023-04-27 15:20:00,126.46,126.66,126.45,126.62,16109.0,124.8968,125.0943,124.8869,125.0548,16109.0
2023-04-27 15:25:00,126.62,126.71,126.61,126.65,13092.0,125.0548,125.1437,125.0449,125.0844,13092.0
2023-04-27 15:30:00,126.64,126.68,126.58,126.61,18728.0,125.0746,125.1141,125.0153,125.0449,18728.0
2023-04-27 15:35:00,126.61,126.73,126.57,126.64,17242.0,125.0449,125.1634,125.0054,125.0746,17242.0
2023-04-27 15:40:00,126.63,126.73,126.51,126.67,34915.0,125.0647,125.1634,124.9462,125.1042,34915.0
2023-04-27 15:45:00,126.67,126.69,126.47,126.56,43324.0,125.1042,125.1239,124.9067,124.9955,43324.0
2023-04-27 15:50:00,126.57,126.57,126.29,126.29,62846.0,125.0054,125.0054,124.7289,124.7289,62846.0
2023-04-27 15:55:00,126.28,126.53,126.28,126.5,124561.0,124.719,124.9659,124.719,124.9363,124561.0
2023-04-28 09:30:00,126.44,127.38,126.28,127.18,28269.0,124.877,125.8054,124.719,125.6079,28269.0
2023-04-28 09:35:00,127.3,127.3,127.05,127.06,8643.0,125.7264,125.7264,125.4795,125.4894,8643.0
2023-04-28 09:40:00,127.12,127.15,126.85,127.04,21924.0,125.5486,125.5782,125.282,125.4696,21924.0
2023-04-28 09:45:00,126.97,127.1,126.88,126.91,11545.0,125.4005,125.5289,125.3116,125.3412,11545.0
2023-04-28 09:50:00,126.93,127.1,126.87,126.96,7934.0,125.361,125.5289,125.3017,125.3906,7934.0
2023-04-28 09:55:00,126.96,127.05,126.96,126.97,2744.0,125.3906,125.4795,125.3906,125.4005,2744.0
2023-04-28 10:00:00,127.03,127.14,126.98,127.05,9252.0,125.4597,125.5684,125.4104,125.4795,9252.0
2023-04-28 10:05:00,127.05,127.4,127.05,127.34,12145.0,125.4795,125.8252,125.4795,125.7659,12145.0
2023-04-28 10:10:00,127.28,127.65,127.27,127.62,11794.0,125.7066,126.0721,125.6968,126.0424,11794.0
2023-04-28 10:15:00,127.62,127.62,127.42,127.5,5123.0,126.0424,126.0424,125.8449,125.9239,5123.0
2023-04-28 10:20:00,127.52,127.56,127.41,127.47,4756.0,125.9437,125.9832,125.835,125.8943,4756.0
2023-04-28 10:25:00,127.44,127.48,127.37,127.44,6736.0,125.8647,125.9042,125.7955,125.8647,6736.0
2023-04-28 10:30:00,127.45,127.51,127.3,127.43,5948.0,125.8745,125.9338,125.7264,125.8548,5948.0
2023-04-28 10:35:00,127.45,127.45,127.23,127.23,13193.0,125.8745,125.8745,125.6573,125.6573,13193.0
2023-04-28 10:40:00,127.3,127.41,127.23,127.31,10217.0,125.7264,125.835,125.6573,125.7363,10217.0
2023-04-28 10:45:00,127.28,127.44,127.26,127.43,7153.0,125.7066,125.8647,125.6869,125.8548,7153.0
2023-04-28 10:50:00,127.43,127.51,127.35,127.46,4556.0,125.8548,125.9338,125.7758,125.8844,4556.0
2023-04-28 10:55:00,127.46,127.46,127.04,127.18,15977.0,125.8844,125.8844,125.4696,125.6079,15977.0
2023-04-28 11:00:00,127.18,127.18,126.92,127.04,7419.0,125.6079,125.6079,125.3511,125.4696,7419.0
2023-04-28 11:05:00,127.02,127.07,126.95,126.95,7656.0,125.4499,125.4992,125.3807,125.3807,7656.0
2023-04-28 11:10:00,126.94,127.01,126.93,127.01,3698.0,125.3708,125.44,125.361,125.44,3698.0
2023-04-28 11:15:00,126.98,127.1,126.94,127.1,6079.0,125.4104,125.5289,125.3708,125.5289,6079.0
2023-04-28 11:20:00,127.12,127.12,126.89,126.96,9074.0,125.5486,125.5486,125.3215,125.3906,9074.0
2023-04-28 11:25:00,126.98,127.07,126.94,126.99,6494.0,125.4104,125.4992,125.3708,125.4202,6494.0
2023-04-28 11:30:00,127.01,127.1,126.96,126.97,7593.0,125.44,125.5289,125.3906,125.4005,7593.0
2023-04-28 11:35:00,126.98,127.04,126.95,126.95,5399.0,125.4104,125.4696,125.3807,125.3807,5399.0
2023-04-28 11:40:00,126.93,127.04,126.87,127.04,3638.0,125.361,125.4696,125.3017,125.4696,3638.0
2023-04-28 11:45:00,127.01,127.14,126.98,127.12,16527.0,125.44,125.5684,125.4104,125.5486,16527.0
2023-04-28 11:50:00,127.1,127.3,127.1,127.14,8235.0,125.5289,125.7264,125.5289,125.5684,8235.0
2023-04-28 11:55:00,127.15,127.28,127.09,127.27,3145.0,125.5782,125.7066,125.519,125.6968,3145.0
2023-04-28 12:00:00,127.27,127.28,127.2,127.23,3900.0,125.6968,125.7066,125.6276,125.6573,3900.0
2023-04-28 12:05:00,127.21,127.31,127.21,127.29,3490.0,125.6375,125.7363,125.6375,125.7165,3490.0
2023-04-28 12:10:00,127.27,127.33,127.26,127.28,3113.0,125.6968,125.756,125.6869,125.7066,3113.0
2023-04-28 12:15:00,127.3,127.32,127.17,127.25,7273.0,125.7264,125.7461,125.598,125.677,7273.0
2023-04-28 12:20:00,127.27,127.3,127.25,127.27,4648.0,125.6968,125.7264,125.677,125.6968,4648.0
2023-04-28 12:25:00,127.28,127.28,127.2,127.23,3740.0,125.7066,125.7066,125.6276,125.6573,3740.0
2023-04-28 12:30:00,127.21,127.32,127.21,127.27,7642.0,125.6375,125.7461,125.6375,125.6968,7642.0
2023-04-28 12:35:00,127.28,127.3,127.21,127.22,4662.0,125.7066,125.7264,125.6375,125.6474,4662.0
2023-04-28 12:40:00,127.21,127.27,127.18,127.27,6572.0,125.6375,125.6968,125.6079,125.6968,6572.0
2023-04-28 12:45:00,127.27,127.27,127.19,127.27,2558.0,125.6968,125.6968,125.6178,125.6968,2558.0
2023-04-28 12:50:00,127.27,127.36,127.26,127.34,5519.0,125.6968,125.7857,125.6869,125.7659,5519.0
2023-04-28 12:55:00,127.36,127.41,127.35,127.38,3703.0,125.7857,125.835,125.7758,125.8054,3703.0
2023-04-28 13:00:00,127.39,127.44,127.23,127.34,3964.0,125.8153,125.8647,125.6573,125.7659,3964.0
2023-04-28 13:05:00,127.34,127.49,127.33,127.37,6191.0,125.7659,125.914,125.756,125.7955,6191.0
2023-04-28 13:10:00,127.35,127.44,127.35,127.42,2700.0,125.7758,125.8647,125.7758,125.8449,2700.0
2023-04-28 13:15:00,127.4,127.49,127.35,127.48,5300.0,125.8252,125.914,125.7758,125.9042,5300.0
2023-04-28 13:20:00,127.46,127.46,127.35,127.35,4395.0,125.8844,125.8844,125.7758,125.7758,4395.0
2023-04-28 13:25:00,127.35,127.42,127.35,127.39,3100.0,125.7758,125.8449,125.7758,125.8153,3100.0
2023-04-28 13:30:00,127.4,127.42,127.38,127.39,2994.0,125.8252,125.8449,125.8054,125.8153,2994.0
2023-04-28 13:35:00,127.42,127.44,127.32,127.43,3257.0,125.8449,125.8647,125.7461,125.8548,3257.0
2023-04-28 13:40:00,127.46,127.52,127.42,127.51,5088.0,125.8844,125.9437,125.8449,125.9338,5088.0
2023-04-28 13:45:00,127.51,127.52,127.42,127.52,5823.0,125.9338,125.9437,125.8449,125.9437,5823.0
2023-04-28 13:50:00,127.52,127.56,127.49,127.55,3803.0,125.9437,125.9832,125.914,125.9733,3803.0
2023-04-28 13:55:00,127.55,127.56,127.47,127.53,4156.0,125.9733,125.9832,125.8943,125.9536,4156.0
2023-04-28 14:00:00,127.57,127.7,127.56,127.64,7556.0,125.9931,126.1214,125.9832,126.0622,7556.0
2023-04-28 14:05:00,127.65,127.65,127.53,127.54,4936.0,126.0721,126.0721,125.9536,125.9634,4936.0
2023-04-28 14:10:00,127.55,127.55,127.39,127.48,7246.0,125.9733,125.9733,125.8153,125.9042,7246.0
2023-04-28 14:15:00,127.46,127.5,127.37,127.38,14002.0,125.8844,125.9239,125.7955,125.8054,14002.0
2023-04-28 14:20:00,127.39,127.39,127.31,127.34,3900.0,125.8153,125.8153,125.7363,125.7659,3900.0
2023-04-28 14:25:00,127.34,127.34,127.26,127.29,7438.0,125.7659,125.7659,125.6869,125.7165,7438.0
2023-04-28 14:30:00,127.29,127.32,127.2,127.27,12200.0,125.7165,125.7461,125.6276,125.6968,12200.0
2023-04-28 14:35:00,127.26,127.26,127.14,127.19,7167.0,125.6869,125.6869,125.5684,125.6178,7167.0
2023-04-28 14:40:00,127.19,127.22,126.98,127.01,14710.0,125.6178,125.6474,125.4104,125.44,14710.0
2023-04-28 14:45:00,127.06,127.09,126.95,127.03,17905.0,125.4894,125.519,125.3807,125.4597,17905.0
2023-04-28 14:50:00,127.03,127.17,126.97,127.15,20156.0,125.4597,125.598,125.4005,125.5782,20156.0
2023-04-28 14:55:00,127.11,127.23,127.09,127.17,4763.0,125.5387,125.6573,125.519,125.598,4763.0
2023-04-28 15:00:00,127.19,127.26,127.13,127.21,5431.0,125.6178,125.6869,125.5585,125.6375,5431.0
2023-04-28 15:05:00,127.21,127.22,127.11,127.14,6986.0,125.6375,125.6474,125.5387,125.5684,6986.0
2023-04-28 15:10:00,127.19,127.2,127.08,127.13,5440.0,125.6178,125.6276,125.5091,125.5585,5440.0
2023-04-28 15:15:00,127.15,127.23,127.11,127.14,7445.0,125.5782,125.6573,125.5387,125.5684,7445.0
2023-04-28 15:20:00,127.11,127.15,126.91,126.99,12311.0,125.5387,125.5782,125.3412,125.4202,12311.0
2023-04-28 15:25:00,127.0,127.0,126.82,126.85,9212.0,125.4301,125.4301,125.2523,125.282,9212.0
2023-04-28 15:30:00,126.85,126.9,126.72,126.77,13782.0,125.282,125.3313,125.1536,125.2029,13782.0
2023-04-28 15:35:00,126.77,126.85,126.75,126.8,11814.0,125.2029,125.282,125.1832,125.2326,11814.0
2023-04-28 15:40:00,126.79,127.05,126.79,127.05,13262.0,125.2227,125.4795,125.2227,125.4795,13262.0
2023-04-28 15:45:00,127.04,127.1,127.0,127.0,11836.0,125.4696,125.5289,125.4301,125.4301,11836.0
2023-04-28 15:50:00,126.98,127.19,126.95,127.14,49330.0,125.4104,125.6178,125.3807,125.5684,49330.0
2023-04-28 15:55:00,127.15,127.34,127.15,127.25,61476.0,125.5782,125.7659,125.5782,125.677,61476.0
2023-05-01 09:30:00,127.03,127.39,127.01,127.02,27238.0,125.4597,125.8153,125.44,125.4499,27238.0
2023-05-01 09:35:00,127.06,127.12,126.73,126.81,8409.0,125.4894,125.5486,125.1634,125.2425,8409.0
2023-05-01 09:40:00,126.81,126.93,126.66,126.66,9765.0,125.2425,125.361,125.0943,125.0943,9765.0
2023-05-01 09:45:00,126.64,126.65,126.34,126.5,18954.0,125.0746,125.0844,124.7783,124.9363,18954.0
2023-05-01 09:50:00,126.53,126.78,126.53,126.75,14098.0,124.9659,125.2128,124.9659,125.1832,14098.0
2023-05-01 09:55:00,126.75,126.83,126.72,126.77,8563.0,125.1832,125.2622,125.1536,125.2029,8563.0
2023-05-01 10:00:00,126.72,126.72,126.55,126.67,5645.0,125.1536,125.1536,124.9857,125.1042,5645.0
2023-05-01 10:05:00,126.68,126.96,126.64,126.93,4500.0,125.1141,125.3906,125.0746,125.361,4500.0
2023-05-01 10:10:00,127.01,127.08,126.9,127.06,6526.0,125.44,125.5091,125.3313,125.4894,6526.0
2023-05-01 10:15:00,127.02,127.19,127.02,127.14,5514.0,125.4499,125.6178,125.4499,125.5684,5514.0
2023-05-01 10:20:00,127.14,127.19,127.01,127.07,4806.0,125.5684,125.6178,125.44,125.4992,4806.0
2023-05-01 10:25:00,127.08,127.18,127.04,127.17,6163.0,125.5091,125.6079,125.4696,125.598,6163.0
2023-05-01 10:30:00,127.18,127.37,127.13,127.29,4229.0,125.6079,125.7955,125.5585,125.7165,4229.0
2023-05-01 10:35:00,127.29,127.48,127.29,127.46,4766.0,125.7165,125.9042,125.7165,125.8844,4766.0
2023-05-01 10:40:00,127.44,127.44,127.16,127.23,11658.0,125.8647,125.8647,125.5881,125.6573,11658.0
2023-05-01 10:45:00,127.23,127.25,126.97,127.0,6681.0,125.6573,125.677,125.4005,125.4301,6681.0
2023-05-01 10:50:00,127.04,127.1,127.0,127.07,6006.0,125.4696,125.5289,125.4301,125.4992,6006.0
2023-05-01 10:55:00,127.07,127.36,127.07,127.33,11180.0,125.4992,125.7857,125.4992,125.756,11180.0
2023-05-01 11:00:00,127.32,127.32,127.14,127.17,5062.0,125.7461,125.7461,125.5684,125.598,5062.0
2023-05-01 11:05:00,127.2,127.25,127.12,127.19,4322.0,125.6276,125.677,125.5486,125.6178,4322.0
2023-05-01 11:10:00,127.16,127.3,127.13,127.17,5751.0,125.5881,125.7264,125.5585,125.598,5751.0
2023-05-01 11:15:00,127.2,127.2,127.04,127.15,8393.0,125.6276,125.6276,125.4696,125.5782,8393.0
2023-05-01 11:20:00,127.11,127.19,127.01,127.02,11249.0,125.5387,125.6178,125.44,125.4499,11249.0
2023-05-01 11:25:00,127.02,127.07,126.97,127.02,7593.0,125.4499,125.4992,125.4005,125.4499,7593.0
2023-05-01 11:30:00,127.02,127.02,126.91,126.98,12885.0,125.4499,125.4499,125.3412,125.4104,12885.0
2023-05-01 11:35:00,126.99,127.08,126.95,127.08,5319.0,125.4202,125.5091,125.3807,125.5091,5319.0
2023-05-01 11:40:00,127.08,127.33,127.05,127.28,5313.0,125.5091,125.756,125.4795,125.7066,5313.0
2023-05-01 11:45:00,127.27,127.28,127.07,127.08,4932.0,125.6968,125.7066,125.4992,125.5091,4932.0
2023-05-01 11:50:00,127.11,127.12,127.04,127.11,4151.0,125.5387,125.5486,125.4696,125.5387,4151.0
2023-05-01 11:55:00,127.11,127.17,127.08,127.12,3342.0,125.5387,125.598,125.5091,125.5486,3342.0
2023-05-01 12:00:00,127.1,127.23,127.08,127.22,5399.0,125.5289,125.6573,125.5091,125.6474,5399.0
2023-05-01 12:05:00,127.24,127.24,127.13,127.22,4528.0,125.6671,125.6671,125.5585,125.6474,4528.0
2023-05-01 12:10:00,127.23,127.3,127.21,127.22,3000.0,125.6573,125.7264,125.6375,125.6474,3000.0
2023-05-01 12:15:00,127.23,127.27,127.18,127.18,3607.0,125.6573,125.6968,125.6079,125.6079,3607.0
2023-05-01 12:20:00,127.18,127.22,127.05,127.22,4091.0,125.6079,125.6474,125.4795,125.6474,4091.0
2023-05-01 12:25:00,127.22,127.3,127.21,127.24,2734.0,125.6474,125.7264,125.6375,125.6671,2734.0
2023-05-01 12:30:00,127.23,127.32,127.2,127.32,4183.0,125.6573,125.7461,125.6276,125.7461,4183.0
2023-05-01 12:35:00,127.33,127.37,127.29,127.35,3142.0,125.756,125.7955,125.7165,125.7758,3142.0
2023-05-01 12:40:00,127.33,127.35,127.3,127.33,2334.0,125.756,125.7758,125.7264,125.756,2334.0
2023-05-01 12:45:00,127.34,127.34,127.23,127.25,3567.0,125.7659,125.7659,125.6573,125.677,3567.0
2023-05-01 12:50:00,127.24,127.31,127.24,127.31,3063.0,125.6671,125.7363,125.6671,125.7363,3063.0
2023-05-01 12:55:00,127.32,127.45,127.32,127.45,4474.0,125.7461,125.8745,125.7461,125.8745,4474.0
2023-05-01 13:00:00,127.45,127.55,127.44,127.49,3406.0,125.8745,125.9733,125.8647,125.914,3406.0
2023-05-01 13:05:00,127.48,127.52,127.46,127.5,3548.0,125.9042,125.9437,125.8844,125.9239,3548.0
2023-05-01 13:10:00,127.51,127.53,127.45,127.49,4261.0,125.9338,125.9536,125.8745,125.914,4261.0
2023-05-01 13:15:00,127.46,127.54,127.46,127.47,3769.0,125.8844,125.9634,125.8844,125.8943,3769.0
2023-05-01 13:20:00,127.45,127.49,127.43,127.44,4204.0,125.8745,125.914,125.8548,125.8647,4204.0
2023-05-01 13:25:00,127.45,127.48,127.4,127.42,2320.0,125.8745,125.9042,125.8252,125.8449,2320.0
2023-05-01 13:30:00,127.38,127.46,127.35,127.46,2200.0,125.8054,125.8844,125.7758,125.8844,2200.0
2023-05-01 13:35:00,127.43,127.48,127.4,127.46,2887.0,125.8548,125.9042,125.8252,125.8844,2887.0
2023-05-01 13:40:00,127.5,127.56,127.36,127.38,6463.0,125.9239,125.9832,125.7857,125.8054,6463.0
2023-05-01 13:45:00,127.37,127.42,127.34,127.38,3508.0,125.7955,125.8449,125.7659,125.8054,3508.0
2023-05-01 13:50:00,127.37,127.41,127.35,127.35,3000.0,125.7955,125.835,125.7758,125.7758,3000.0
2023-05-01 13:55:00,127.33,127.38,127.32,127.35,6582.0,125.756,125.8054,125.7461,125.7758,6582.0
2023-05-01 14:00:00,127.34,127.35,127.29,127.3,4997.0,125.7659,125.7758,125.7165,125.7264,4997.0
2023-05-01 14:05:00,127.29,127.45,127.28,127.45,5781.0,125.7165,125.8745,125.7066,125.8745,5781.0
2023-05-01 14:10:00,127.42,127.49,127.42,127.45,6501.0,125.8449,125.914,125.8449,125.8745,6501.0
2023-05-01 14:15:00,127.46,127.49,127.44,127.47,4570.0,125.8844,125.914,125.8647,125.8943,4570.0
2023-05-01 14:20:00,127.47,127.49,127.41,127.41,5303.0,125.8943,125.914,125.835,125.835,5303.0
2023-05-01 14:25:00,127.4,127.41,127.37,127.41,6217.0,125.8252,125.835,125.7955,125.835,6217.0
2023-05-01 14:30:00,127.4,127.41,127.22,127.23,6006.0,125.8252,125.835,125.6474,125.6573,6006.0
2023-05-01 14:35:00,127.21,127.26,127.16,127.26,5317.0,125.6375,125.6869,125.5881,125.6869,5317.0
2023-05-01 14:40:00,127.25,127.29,127.21,127.26,5861.0,125.677,125.7165,125.6375,125.6869,5861.0
2023-05-01 14:45:00,127.28,127.36,127.26,127.34,3300.0,125.7066,125.7857,125.6869,125.7659,3300.0
2023-05-01 14:50:00,127.36,127.38,127.32,127.38,11384.0,125.7857,125.8054,125.7461,125.8054,11384.0
2023-05-01 14:55:00,127.39,127.39,127.29,127.29,7912.0,125.8153,125.8153,125.7165,125.7165,7912.0
2023-05-01 15:00:00,127.33,127.33,127.24,127.33,4493.0,125.756,125.756,125.6671,125.756,4493.0
2023-05-01 15:05:00,127.33,127.44,127.32,127.37,5485.0,125.756,125.8647,125.7461,125.7955,5485.0
2023-05-01 15:10:00,127.36,127.44,127.36,127.42,6171.0,125.7857,125.8647,125.7857,125.8449,6171.0
2023-05-01 15:15:00,127.42,127.43,127.31,127.34,8735.0,125.8449,125.8548,125.7363,125.7659,8735.0
2023-05-01 15:20:00,127.35,127.35,127.28,127.31,9085.0,125.7758,125.7758,125.7066,125.7363,9085.0
2023-05-01 15:25:00,127.31,127.36,127.27,127.35,8587.0,125.7363,125.7857,125.6968,125.7758,8587.0
2023-05-01 15:30:00,127.34,127.38,127.32,127.38,9408.0,125.7659,125.8054,125.7461,125.8054,9408.0
2023-05-01 15:35:00,127.38,127.38,127.25,127.25,11690.0,125.8054,125.8054,125.677,125.677,11690.0
2023-05-01 15:40:00,127.24,127.33,127.21,127.31,19100.0,125.6671,125.756,125.6375,125.7363,19100.0
2023-05-01 15:45:00,127.31,127.42,127.3,127.36,14798.0,125.7363,125.8449,125.7264,125.7857,14798.0
2023-05-01 15:50:00,127.37,127.62,127.36,127.61,34415.0,125.7955,126.0424,125.7857,126.0326,34415.0
2023-05-01 15:55:00,127.62,127.67,127.37,127.41,94632.0,126.0424,126.0918,125.7955,125.835,94632.0
2023-05-02 09:30:00,126.99,127.3,126.8,127.0,45913.0,125.4202,125.7264,125.2326,125.4301,45913.0
2023-05-02 09:35:00,127.2,127.42,127.02,127.11,8512.0,125.6276,125.8449,125.4499,125.5387,8512.0
2023-05-02 09:40:00,127.22,127.42,127.13,127.29,2994.0,125.6474,125.8449,125.5585,125.7165,2994.0
2023-05-02 09:45:00,127.34,127.34,127.13,127.15,2993.0,125.7659,125.7659,125.5585,125.5782,2993.0
2023-05-02 09:50:00,127.15,127.15,126.65,126.86,10295.0,125.5782,125.5782,125.0844,125.2918,10295.0
2023-05-02 09:55:00,126.86,126.86,126.59,126.7,4688.0,125.2918,125.2918,125.0252,125.1338,4688.0
2023-05-02 10:00:00,126.7,126.8,126.49,126.65,6686.0,125.1338,125.2326,124.9264,125.0844,6686.0
2023-05-02 10:05:00,126.57,126.7,126.43,126.43,5909.0,125.0054,125.1338,124.8671,124.8671,5909.0
2023-05-02 10:10:00,126.43,126.43,126.18,126.34,13162.0,124.8671,124.8671,124.6202,124.7783,13162.0
2023-05-02 10:15:00,126.31,126.43,126.24,126.26,5699.0,124.7486,124.8671,124.6795,124.6993,5699.0
2023-05-02 10:20:00,126.31,126.31,125.95,126.13,11734.0,124.7486,124.7486,124.3931,124.5709,11734.0
2023-05-02 10:25:00,126.08,126.15,125.88,126.01,11999.0,124.5215,124.5906,124.3239,124.4523,11999.0
2023-05-02 10:30:00,125.98,126.25,125.97,126.22,5753.0,124.4227,124.6894,124.4128,124.6597,5753.0
2023-05-02 10:35:00,126.21,126.21,125.97,126.0,11260.0,124.6499,124.6499,124.4128,124.4425,11260.0
2023-05-02 10:40:00,126.0,126.23,125.99,126.13,20523.0,124.4425,124.6696,124.4326,124.5709,20523.0
2023-05-02 10:45:00,126.15,126.21,125.97,125.97,11054.0,124.5906,124.6499,124.4128,124.4128,11054.0
2023-05-02 10:50:00,126.0,126.03,125.74,125.81,9089.0,124.4425,124.4721,124.1857,124.2548,9089.0
2023-05-02 10:55:00,125.86,125.93,125.79,125.91,7638.0,124.3042,124.3733,124.2351,124.3536,7638.0
2023-05-02 11:00:00,125.95,125.96,125.43,125.47,41704.0,124.3931,124.403,123.8795,123.919,41704.0
2023-05-02 11:05:00,125.45,125.62,125.41,125.58,34172.0,123.8993,124.0672,123.8598,124.0277,34172.0
2023-05-02 11:10:00,125.68,125.83,125.52,125.56,9931.0,124.1264,124.2746,123.9684,124.0079,9931.0
2023-05-02 11:15:00,125.47,125.57,125.37,125.49,10279.0,123.919,124.0178,123.8203,123.9388,10279.0
2023-05-02 11:20:00,125.48,125.56,125.16,125.44,19228.0,123.9289,124.0079,123.6128,123.8894,19228.0
2023-05-02 11:25:00,125.46,125.47,125.25,125.25,8050.0,123.9091,123.919,123.7017,123.7017,8050.0
2023-05-02 11:30:00,125.25,125.27,124.88,125.03,32711.0,123.7017,123.7215,123.3363,123.4845,32711.0
2023-05-02 11:35:00,125.08,125.08,124.74,124.77,11636.0,123.5338,123.5338,123.198,123.2277,11636.0
2023-05-02 11:40:00,124.81,124.92,124.75,124.91,9956.0,123.2672,123.3758,123.2079,123.3659,9956.0
2023-05-02 11:45:00,124.91,124.98,124.77,124.86,19078.0,123.3659,123.4351,123.2277,123.3166,19078.0
2023-05-02 11:50:00,124.86,124.98,124.81,124.98,10023.0,123.3166,123.4351,123.2672,123.4351,10023.0
2023-05-02 11:55:00,125.0,125.09,124.97,125.01,46777.0,123.4548,123.5437,123.4252,123.4647,46777.0
2023-05-02 12:00:00,125.0,125.51,124.97,125.51,9148.0,123.4548,123.9585,123.4252,123.9585,9148.0
2023-05-02 12:05:00,125.57,125.79,125.53,125.68,5724.0,124.0178,124.2351,123.9783,124.1264,5724.0
2023-05-02 12:10:00,125.66,125.67,125.53,125.58,9403.0,124.1067,124.1165,123.9783,124.0277,9403.0
2023-05-02 12:15:00,125.59,125.65,125.49,125.57,7423.0,124.0375,124.0968,123.9388,124.0178,7423.0
2023-05-02 12:20:00,125.62,125.69,125.53,125.69,3000.0,124.0672,124.1363,123.9783,124.1363,3000.0
2023-05-02 12:25:00,125.71,125.72,125.51,125.51,10507.0,124.156,124.1659,123.9585,123.9585,10507.0
2023-05-02 12:30:00,125.53,125.53,125.46,125.48,10209.0,123.9783,123.9783,123.9091,123.9289,10209.0
2023-05-02 12:35:00,125.5,125.55,125.42,125.52,14301.0,123.9486,123.998,123.8696,123.9684,14301.0
2023-05-02 12:40:00,125.52,125.52,125.4,125.43,5643.0,123.9684,123.9684,123.8499,123.8795,5643.0
2023-05-02 12:45:00,125.43,125.63,125.39,125.61,7483.0,123.8795,124.077,123.84,124.0573,7483.0
2023-05-02 12:50:00,125.63,125.74,125.61,125.7,4016.0,124.077,124.1857,124.0573,124.1462,4016.0
2023-05-02 12:55:00,125.7,125.73,125.59,125.6,4959.0,124.1462,124.1758,124.0375,124.0474,4959.0
2023-05-02 13:00:00,125.6,125.6,125.49,125.5,8806.0,124.0474,124.0474,123.9388,123.9486,8806.0
2023-05-02 13:05:00,125.5,125.57,125.46,125.48,5484.0,123.9486,124.0178,123.9091,123.9289,5484.0
2023-05-02 13:10:00,125.48,125.6,125.48,125.51,8596.0,123.9289,124.0474,123.9289,123.9585,8596.0
2023-05-02 13:15:00,125.51,125.58,125.5,125.52,12490.0,123.9585,124.0277,123.9486,123.9684,12490.0
2023-05-02 13:20:00,125.52,125.55,125.48,125.55,6041.0,123.9684,123.998,123.9289,123.998,6041.0
2023-05-02 13:25:00,125.55,125.75,125.54,125.73,5176.0,123.998,124.1956,123.9882,124.1758,5176.0
2023-05-02 13:30:00,125.74,125.79,125.71,125.76,6223.0,124.1857,124.2351,124.156,124.2054,6223.0
2023-05-02 13:35:00,125.76,125.78,125.64,125.7,8108.0,124.2054,124.2252,124.0869,124.1462,8108.0
2023-05-02 13:40:00,125.74,125.78,125.67,125.7,7046.0,124.1857,124.2252,124.1165,124.1462,7046.0
2023-05-02 13:45:00,125.7,125.75,125.64,125.71,4299.0,124.1462,124.1956,124.0869,124.156,4299.0
2023-05-02 13:50:00,125.71,125.83,125.7,125.79,11330.0,124.156,124.2746,124.1462,124.2351,11330.0
2023-05-02 13:55:00,125.81,125.86,125.67,125.71,8627.0,124.2548,124.3042,124.1165,124.156,8627.0
2023-05-02 14:00:00,125.71,125.74,125.66,125.7,8691.0,124.156,124.1857,124.1067,124.1462,8691.0
2023-05-02 14:05:00,125.71,125.84,125.7,125.82,4071.0,124.156,124.2844,124.1462,124.2647,4071.0
2023-05-02 14:10:00,125.84,125.88,125.78,125.78,5239.0,124.2844,124.3239,124.2252,124.2252,5239.0
2023-05-02 14:15:00,125.81,125.96,125.81,125.94,4387.0,124.2548,124.403,124.2548,124.3832,4387.0
2023-05-02 14:20:00,125.94,125.95,125.79,125.8,11106.0,124.3832,124.3931,124.2351,124.2449,11106.0
2023-05-02 14:25:00,125.8,125.86,125.8,125.86,4528.0,124.2449,124.3042,124.2449,124.3042,4528.0
2023-05-02 14:30:00,125.85,125.94,125.78,125.83,8400.0,124.2943,124.3832,124.2252,124.2746,8400.0
2023-05-02 14:35:00,125.9,125.94,125.9,125.93,3050.0,124.3437,124.3832,124.3437,124.3733,3050.0
2023-05-02 14:40:00,125.93,126.0,125.92,125.93,8010.0,124.3733,124.4425,124.3635,124.3733,8010.0
2023-05-02 14:45:00,125.92,126.03,125.91,125.98,11100.0,124.3635,124.4721,124.3536,124.4227,11100.0
2023-05-02 14:50:00,125.99,126.08,125.99,126.08,3443.0,124.4326,124.5215,124.4326,124.5215,3443.0
2023-05-02 14:55:00,126.07,126.09,126.04,126.09,3972.0,124.5116,124.5314,124.482,124.5314,3972.0
2023-05-02 15:00:00,126.11,126.13,125.93,125.97,13116.0,124.5511,124.5709,124.3733,124.4128,13116.0
2023-05-02 15:05:00,126.0,126.13,125.99,126.13,3225.0,124.4425,124.5709,124.4326,124.5709,3225.0
2023-05-02 15:10:00,126.14,126.23,126.13,126.16,10749.0,124.5807,124.6696,124.5709,124.6005,10749.0
2023-05-02 15:15:00,126.17,126.18,126.04,126.08,11853.0,124.6104,124.6202,124.482,124.5215,11853.0
2023-05-02 15:20:00,126.05,126.22,126.05,126.18,9935.0,124.4918,124.6597,124.4918,124.6202,9935.0
2023-05-02 15:25:00,126.19,126.37,126.13,126.35,5700.0,124.6301,124.8079,124.5709,124.7881,5700.0
2023-05-02 15:30:00,126.37,126.41,126.27,126.27,12403.0,124.8079,124.8474,124.7091,124.7091,12403.0
2023-05-02 15:35:00,126.26,126.29,126.19,126.28,15212.0,124.6993,124.7289,124.6301,124.719,15212.0
2023-05-02 15:40:00,126.28,126.33,126.17,126.27,23481.0,124.719,124.7684,124.6104,124.7091,23481.0
2023-05-02 15:45:00,126.26,126.26,126.12,126.15,14799.0,124.6993,124.6993,124.561,124.5906,14799.0
2023-05-02 15:50:00,126.11,126.35,126.04,126.28,38429.0,124.5511,124.7881,124.482,124.719,38429.0
2023-05-02 15:55:00,126.28,126.36,126.13,126.17,66556.0,124.719,124.798,124.5709,124.6104,66556.0
2023-05-03 09:30:00,126.45,126.78,126.31,126.35,26931.0,124.8869,125.2128,124.7486,124.7881,26931.0
2023-05-03 09:35:00,126.36,126.39,126.15,126.23,6887.0,124.798,124.8276,124.5906,124.6696,6887.0
2023-05-03 09:40:00,126.26,126.54,126.15,126.54,5436.0,124.6993,124.9758,124.5906,124.9758,5436.0
2023-05-03 09:45:00,126.58,126.58,126.38,126.46,4800.0,125.0153,125.0153,124.8178,124.8968,4800.0
2023-05-03 09:50:00,126.5,126.79,126.49,126.52,3910.0,124.9363,125.2227,124.9264,124.956,3910.0
2023-05-03 09:55:00,126.61,126.61,126.47,126.56,3762.0,125.0449,125.0449,124.9067,124.9955,3762.0
2023-05-03 10:00:00,126.55,126.68,126.47,126.5,6133.0,124.9857,125.1141,124.9067,124.9363,6133.0
2023-05-03 10:05:00,126.48,126.52,126.36,126.36,7041.0,124.9165,124.956,124.798,124.798,7041.0
2023-05-03 10:10:00,126.37,126.43,126.21,126.26,3894.0,124.8079,124.8671,124.6499,124.6993,3894.0
2023-05-03 10:15:00,126.25,126.3,126.2,126.29,4304.0,124.6894,124.7388,124.64,124.7289,4304.0
2023-05-03 10:20:00,126.3,126.48,126.3,126.45,8378.0,124.7388,124.9165,124.7388,124.8869,8378.0
2023-05-03 10:25:00,126.41,126.45,126.31,126.33,3533.0,124.8474,124.8869,124.7486,124.7684,3533.0
2023-05-03 10:30:00,126.34,126.38,126.29,126.38,2200.0,124.7783,124.8178,124.7289,124.8178,2200.0
2023-05-03 10:35:00,126.38,126.43,126.34,126.42,3644.0,124.8178,124.8671,124.7783,124.8573,3644.0
2023-05-03 10:40:00,126.43,126.49,126.4,126.4,1900.0,124.8671,124.9264,124.8375,124.8375,1900.0
2023-05-03 10:45:00,126.39,126.4,126.22,126.31,5209.0,124.8276,124.8375,124.6597,124.7486,5209.0
2023-05-03 10:50:00,126.3,126.34,126.15,126.17,3747.0,124.7388,124.7783,124.5906,124.6104,3747.0
2023-05-03 10:55:00,126.19,126.27,126.12,126.15,5283.0,124.6301,124.7091,124.561,124.5906,5283.0
2023-05-03 11:00:00,126.12,126.14,126.01,126.06,4358.0,124.561,124.5807,124.4523,124.5017,4358.0
2023-05-03 11:05:00,126.07,126.08,125.93,125.97,6160.0,124.5116,124.5215,124.3733,124.4128,6160.0
2023-05-03 11:10:00,125.93,126.01,125.87,126.01,6136.0,124.3733,124.4523,124.3141,124.4523,6136.0
2023-05-03 11:15:00,126.01,126.03,125.97,125.97,6380.0,124.4523,124.4721,124.4128,124.4128,6380.0
2023-05-03 11:20:00,125.96,126.28,125.95,126.28,5893.0,124.403,124.719,124.3931,124.719,5893.0
2023-05-03 11:25:00,126.25,126.25,126.1,126.13,6142.0,124.6894,124.6894,124.5412,124.5709,6142.0
2023-05-03 11:30:00,126.14,126.16,126.1,126.16,4028.0,124.5807,124.6005,124.5412,124.6005,4028.0
2023-05-03 11:35:00,126.14,126.18,125.95,126.05,12068.0,124.5807,124.6202,124.3931,124.4918,12068.0
2023-05-03 11:40:00,126.03,126.04,125.86,125.87,6073.0,124.4721,124.482,124.3042,124.3141,6073.0
2023-05-03 11:45:00,125.9,126.05,125.89,126.04,9993.0,124.3437,124.4918,124.3338,124.482,9993.0
2023-05-03 11:50:00,126.07,126.11,125.87,125.87,7405.0,124.5116,124.5511,124.3141,124.3141,7405.0
2023-05-03 11:55:00,125.89,126.05,125.86,126.0,9426.0,124.3338,124.4918,124.3042,124.4425,9426.0
2023-05-03 12:00:00,125.98,125.98,125.79,125.79,10322.0,124.4227,124.4227,124.2351,124.2351,10322.0
2023-05-03 12:05:00,125.79,125.82,125.73,125.73,7708.0,124.2351,124.2647,124.1758,124.1758,7708.0
2023-05-03 12:10:00,125.76,125.8,125.68,125.77,7813.0,124.2054,124.2449,124.1264,124.2153,7813.0
2023-05-03 12:15:00,125.78,125.87,125.77,125.87,4129.0,124.2252,124.3141,124.2153,124.3141,4129.0
2023-05-03 12:20:00,125.9,126.04,125.87,126.04,4005.0,124.3437,124.482,124.3141,124.482,4005.0
2023-05-03 12:25:00,126.03,126.16,126.03,126.14,3896.0,124.4721,124.6005,124.4721,124.5807,3896.0
2023-05-03 12:30:00,126.12,126.19,126.1,126.13,4278.0,124.561,124.6301,124.5412,124.5709,4278.0
2023-05-03 12:35:00,126.12,126.12,126.03,126.06,6913.0,124.561,124.561,124.4721,124.5017,6913.0
2023-05-03 12:40:00,126.06,126.09,126.04,126.07,4536.0,124.5017,124.5314,124.482,124.5116,4536.0
2023-05-03 12:45:00,126.07,126.08,126.03,126.05,5906.0,124.5116,124.5215,124.4721,124.4918,5906.0
2023-05-03 12:50:00,126.05,126.05,125.91,125.97,10454.0,124.4918,124.4918,124.3536,124.4128,10454.0
2023-05-03 12:55:00,125.95,125.99,125.93,125.97,6852.0,124.3931,124.4326,124.3733,124.4128,6852.0
2023-05-03 13:00:00,125.95,126.02,125.95,126.02,3447.0,124.3931,124.4622,124.3931,124.4622,3447.0
2023-05-03 13:05:00,126.0,126.01,125.92,125.92,5665.0,124.4425,124.4523,124.3635,124.3635,5665.0
2023-05-03 13:10:00,125.95,126.14,125.95,126.12,7382.0,124.3931,124.5807,124.3931,124.561,7382.0
2023-05-03 13:15:00,126.13,126.22,126.13,126.21,8064.0,124.5709,124.6597,124.5709,124.6499,8064.0
2023-05-03 13:20:00,126.21,126.42,126.2,126.38,3333.0,124.6499,124.8573,124.64,124.8178,3333.0
2023-05-03 13:25:00,126.36,126.4,126.25,126.32,16667.0,124.798,124.8375,124.6894,124.7585,16667.0
2023-05-03 13:30:00,126.29,126.29,126.22,126.23,1794.0,124.7289,124.7289,124.6597,124.6696,1794.0
2023-05-03 13:35:00,126.21,126.21,126.14,126.16,3600.0,124.6499,124.6499,124.5807,124.6005,3600.0
2023-05-03 13:40:00,126.15,126.25,126.12,126.25,4720.0,124.5906,124.6894,124.561,124.6894,4720.0
2023-05-03 13:45:00,126.23,126.29,126.13,126.27,5955.0,124.6696,124.7289,124.5709,124.7091,5955.0
2023-05-03 13:50:00,126.27,126.33,126.23,126.25,1906.0,124.7091,124.7684,124.6696,124.6894,1906.0
2023-05-03 13:55:00,126.27,126.34,126.27,126.31,5808.0,124.7091,124.7783,124.7091,124.7486,5808.0
2023-05-03 14:00:00,126.32,126.57,126.25,126.57,11452.0,124.7585,125.0054,124.6894,125.0054,11452.0
2023-05-03 14:05:00,126.59,126.59,126.34,126.36,6049.0,125.0252,125.0252,124.7783,124.798,6049.0
2023-05-03 14:10:00,126.36,126.44,126.25,126.38,12420.0,124.798,124.877,124.6894,124.8178,12420.0
2023-05-03 14:15:00,126.38,126.53,126.33,126.5,12267.0,124.8178,124.9659,124.7684,124.9363,12267.0
2023-05-03 14:20:00,126.5,126.61,126.46,126.52,6014.0,124.9363,125.0449,124.8968,124.956,6014.0
2023-05-03 14:25:00,126.51,126.66,126.49,126.54,8256.0,124.9462,125.0943,124.9264,124.9758,8256.0
2023-05-03 14:30:00,126.53,126.61,126.43,126.48,8810.0,124.9659,125.0449,124.8671,124.9165,8810.0
2023-05-03 14:35:00,126.43,126.62,126.14,126.6,10727.0,124.8671,125.0548,124.5807,125.035,10727.0
2023-05-03 14:40:00,126.62,126.85,126.29,126.38,12492.0,125.0548,125.282,124.7289,124.8178,12492.0
2023-05-03 14:45:00,126.38,126.56,126.38,126.51,6012.0,124.8178,124.9955,124.8178,124.9462,6012.0
2023-05-03 14:50:00,126.45,126.51,126.19,126.38,6909.0,124.8869,124.9462,124.6301,124.8178,6909.0
2023-05-03 14:55:00,126.39,126.64,126.39,126.56,5902.0,124.8276,125.0746,124.8276,124.9955,5902.0
2023-05-03 15:00:00,126.56,126.63,126.36,126.5,3806.0,124.9955,125.0647,124.798,124.9363,3806.0
2023-05-03 15:05:00,126.48,126.64,125.77,125.91,17499.0,124.9165,125.0746,124.2153,124.3536,17499.0
2023-05-03 15:10:00,125.87,125.87,125.56,125.65,23686.0,124.3141,124.3141,124.0079,124.0968,23686.0
2023-05-03 15:15:00,125.64,125.9,125.51,125.81,13359.0,124.0869,124.3437,123.9585,124.2548,13359.0
2023-05-03 15:20:00,125.78,125.94,125.59,125.9,10668.0,124.2252,124.3832,124.0375,124.3437,10668.0
2023-05-03 15:25:00,125.9,125.99,125.62,125.64,6556.0,124.3437,124.4326,124.0672,124.0869,6556.0
2023-05-03 15:30:00,125.63,125.67,125.37,125.5,17933.0,124.077,124.1165,123.8203,123.9486,17933.0
2023-05-03 15:35:00,125.52,125.53,125.33,125.33,18877.0,123.9684,123.9783,123.7807,123.7807,18877.0
2023-05-03 15:40:00,125.33,125.33,125.18,125.2,34904.0,123.7807,123.7807,123.6326,123.6524,34904.0
2023-05-03 15:45:00,125.19,125.31,125.05,125.09,29433.0,123.6425,123.761,123.5042,123.5437,29433.0
2023-05-03 15:50:00,125.06,125.16,124.9,125.02,69540.0,123.5141,123.6128,123.3561,123.4746,69540.0
2023-05-03 15:55:00,125.02,125.13,124.82,125.04,93783.0,123.4746,123.5832,123.2771,123.4943,93783.0
2023-05-04 09:30:00,125.94,125.98,125.23,125.89,35227.0,124.3832,124.4227,123.682,124.3338,35227.0
2023-05-04 09:35:00,125.72,125.97,125.72,125.83,4397.0,124.1659,124.4128,124.1659,124.2746,4397.0
2023-05-04 09:40:00,125.8,125.8,125.3,125.35,4501.0,124.2449,124.2449,123.7511,123.8005,4501.0
2023-05-04 09:45:00,125.38,125.67,125.37,125.67,2822.0,123.8301,124.1165,123.8203,124.1165,2822.0
2023-05-04 09:50:00,125.62,125.77,125.33,125.57,23148.0,124.0672,124.2153,123.7807,124.0178,23148.0
2023-05-04 09:55:00,125.54,125.59,125.4,125.43,6847.0,123.9882,124.0375,123.8499,123.8795,6847.0
2023-05-04 10:00:00,125.4,125.44,125.27,125.44,12608.0,123.8499,123.8894,123.7215,123.8894,12608.0
2023-05-04 10:05:00,125.44,125.47,125.35,125.4,9691.0,123.8894,123.919,123.8005,123.8499,9691.0
2023-05-04 10:10:00,125.4,125.43,125.28,125.28,8299.0,123.8499,123.8795,123.7314,123.7314,8299.0
2023-05-04 10:15:00,125.32,125.37,125.09,125.37,7999.0,123.7709,123.8203,123.5437,123.8203,7999.0
2023-05-04 10:20:00,125.37,125.37,125.11,125.19,13056.0,123.8203,123.8203,123.5635,123.6425,13056.0
2023-05-04 10:25:00,125.2,125.22,125.11,125.12,6334.0,123.6524,123.6721,123.5635,123.5733,6334.0
2023-05-04 10:30:00,125.11,125.19,124.99,124.99,15467.0,123.5635,123.6425,123.4449,123.4449,15467.0
2023-05-04 10:35:00,125.03,125.22,124.97,125.0,6623.0,123.4845,123.6721,123.4252,123.4548,6623.0
2023-05-04 10:40:00,125.0,125.08,125.0,125.01,7322.0,123.4548,123.5338,123.4548,123.4647,7322.0
2023-05-04 10:45:00,124.98,125.2,124.92,125.07,8575.0,123.4351,123.6524,123.3758,123.524,8575.0
2023-05-04 10:50:00,125.07,125.13,124.99,125.07,13687.0,123.524,123.5832,123.4449,123.524,13687.0
2023-05-04 10:55:00,125.1,125.15,125.07,125.07,9212.0,123.5536,123.603,123.524,123.524,9212.0
2023-05-04 11:00:00,125.07,125.24,125.02,125.1,12310.0,123.524,123.6919,123.4746,123.5536,12310.0
2023-05-04 11:05:00,125.11,125.39,125.09,125.26,25327.0,123.5635,123.84,123.5437,123.7116,25327.0
2023-05-04 11:10:00,125.24,125.28,125.15,125.16,23156.0,123.6919,123.7314,123.603,123.6128,23156.0
2023-05-04 11:15:00,125.17,125.22,124.91,124.92,14418.0,123.6227,123.6721,123.3659,123.3758,14418.0
2023-05-04 11:20:00,124.92,124.92,124.85,124.85,11479.0,123.3758,123.3758,123.3067,123.3067,11479.0
2023-05-04 11:25:00,124.86,124.91,124.7,124.71,49102.0,123.3166,123.3659,123.1585,123.1684,49102.0
2023-05-04 11:30:00,124.72,124.77,124.55,124.72,15976.0,123.1783,123.2277,123.0104,123.1783,15976.0
2023-05-04 11:35:00,124.71,124.72,124.53,124.54,15538.0,123.1684,123.1783,122.9906,123.0005,15538.0
2023-05-04 11:40:00,124.57,124.62,124.47,124.49,16252.0,123.0301,123.0795,122.9314,122.9511,16252.0
2023-05-04 11:45:00,124.48,124.56,124.4,124.42,27933.0,122.9413,123.0203,122.8622,122.882,27933.0
2023-05-04 11:50:00,124.43,124.51,124.33,124.39,11717.0,122.8919,122.9709,122.7931,122.8524,11717.0
2023-05-04 11:55:00,124.38,124.52,124.35,124.51,10929.0,122.8425,122.9808,122.8129,122.9709,10929.0
2023-05-04 12:00:00,124.51,124.57,124.49,124.55,8752.0,122.9709,123.0301,122.9511,123.0104,8752.0
2023-05-04 12:05:00,124.54,124.61,124.48,124.61,8364.0,123.0005,123.0696,122.9413,123.0696,8364.0
2023-05-04 12:10:00,124.61,124.62,124.54,124.62,5342.0,123.0696,123.0795,123.0005,123.0795,5342.0
2023-05-04 12:15:00,124.61,124.89,124.59,124.83,6413.0,123.0696,123.3462,123.0499,123.2869,6413.0
2023-05-04 12:20:00,124.84,124.89,124.81,124.85,5976.0,123.2968,123.3462,123.2672,123.3067,5976.0
2023-05-04 12:25:00,124.84,124.88,124.76,124.86,6573.0,123.2968,123.3363,123.2178,123.3166,6573.0
2023-05-04 12:30:00,124.88,124.96,124.6,124.64,11184.0,123.3363,123.4153,123.0598,123.0993,11184.0
2023-05-04 12:35:00,124.63,124.65,124.55,124.59,11278.0,123.0894,123.1092,123.0104,123.0499,11278.0
2023-05-04 12:40:00,124.58,124.63,124.41,124.41,23944.0,123.04,123.0894,122.8721,122.8721,23944.0
2023-05-04 12:45:00,124.4,124.46,124.36,124.44,17906.0,122.8622,122.9215,122.8227,122.9017,17906.0
2023-05-04 12:50:00,124.43,124.59,124.38,124.56,13455.0,122.8919,123.0499,122.8425,123.0203,13455.0
2023-05-04 12:55:00,124.56,124.61,124.51,124.61,13923.0,123.0203,123.0696,122.9709,123.0696,13923.0
2023-05-04 13:00:00,124.61,124.76,124.6,124.68,16680.0,123.0696,123.2178,123.0598,123.1388,16680.0
2023-05-04 13:05:00,124.68,124.79,124.67,124.73,29309.0,123.1388,123.2474,123.1289,123.1882,29309.0
2023-05-04 13:10:00,124.74,124.82,124.7,124.72,19842.0,123.198,123.2771,123.1585,123.1783,19842.0
2023-05-04 13:15:00,124.72,124.79,124.7,124.7,10881.0,123.1783,123.2474,123.1585,123.1585,10881.0
2023-05-04 13:20:00,124.73,124.9,124.7,124.87,23484.0,123.1882,123.3561,123.1585,123.3264,23484.0
2023-05-04 13:25:00,124.88,124.9,124.72,124.77,28241.0,123.3363,123.3561,123.1783,123.2277,28241.0
2023-05-04 13:30:00,124.77,124.88,124.77,124.87,12937.0,123.2277,123.3363,123.2277,123.3264,12937.0
2023-05-04 13:35:00,124.88,124.9,124.73,124.8,17208.0,123.3363,123.3561,123.1882,123.2573,17208.0
2023-05-04 13:40:00,124.83,124.86,124.77,124.84,9497.0,123.2869,123.3166,123.2277,123.2968,9497.0
2023-05-04 13:45:00,124.84,124.9,124.79,124.85,12536.0,123.2968,123.3561,123.2474,123.3067,12536.0
2023-05-04 13:50:00,124.81,124.93,124.73,124.89,12908.0,123.2672,123.3857,123.1882,123.3462,12908.0
2023-05-04 13:55:00,124.89,125.05,124.87,125.05,26091.0,123.3462,123.5042,123.3264,123.5042,26091.0
2023-05-04 14:00:00,125.05,125.05,124.89,124.99,7536.0,123.5042,123.5042,123.3462,123.4449,7536.0
2023-05-04 14:05:00,125.0,125.03,124.92,124.98,7258.0,123.4548,123.4845,123.3758,123.4351,7258.0
2023-05-04 14:10:00,124.98,124.99,124.86,124.94,8243.0,123.4351,123.4449,123.3166,123.3956,8243.0
2023-05-04 14:15:00,124.94,125.09,124.9,125.06,3615.0,123.3956,123.5437,123.3561,123.5141,3615.0
2023-05-04 14:20:00,125.15,125.15,124.98,125.06,2747.0,123.603,123.603,123.4351,123.5141,2747.0
2023-05-04 14:25:00,125.08,125.09,125.02,125.02,3785.0,123.5338,123.5437,123.4746,123.4746,3785.0
2023-05-04 14:30:00,124.98,125.0,124.86,124.92,2902.0,123.4351,123.4548,123.3166,123.3758,2902.0
2023-05-04 14:35:00,124.93,125.07,124.91,124.92,5213.0,123.3857,123.524,123.3659,123.3758,5213.0
2023-05-04 14:40:00,124.9,124.92,124.82,124.83,3773.0,123.3561,123.3758,123.2771,123.2869,3773.0
2023-05-04 14:45:00,124.84,124.84,124.63,124.65,6344.0,123.2968,123.2968,123.0894,123.1092,6344.0
2023-05-04 14:50:00,124.65,124.69,124.62,124.68,5023.0,123.1092,123.1487,123.0795,123.1388,5023.0
2023-05-04 14:55:00,124.67,124.7,124.61,124.69,9341.0,123.1289,123.1585,123.0696,123.1487,9341.0
2023-05-04 15:00:00,124.7,124.74,124.62,124.62,12194.0,123.1585,123.198,123.0795,123.0795,12194.0
2023-05-04 15:05:00,124.63,124.71,124.56,124.57,14025.0,123.0894,123.1684,123.0203,123.0301,14025.0
2023-05-04 15:10:00,124.54,124.55,124.35,124.37,10855.0,123.0005,123.0104,122.8129,122.8326,10855.0
2023-05-04 15:15:00,124.35,124.35,124.21,124.3,20889.0,122.8129,122.8129,122.6746,122.7635,20889.0
2023-05-04 15:20:00,124.32,124.32,124.21,124.25,26425.0,122.7832,122.7832,122.6746,122.7141,26425.0
2023-05-04 15:25:00,124.26,124.3,124.18,124.25,23476.0,122.724,122.7635,122.645,122.7141,23476.0
2023-05-04 15:30:00,124.23,124.3,124.17,124.28,41503.0,122.6943,122.7635,122.6351,122.7437,41503.0
2023-05-04 15:35:00,124.28,124.32,124.19,124.24,62653.0,122.7437,122.7832,122.6548,122.7042,62653.0
2023-05-04 15:40:00,124.24,124.26,124.1,124.13,34733.0,122.7042,122.724,122.566,122.5956,34733.0
2023-05-04 15:45:00,124.1,124.1,123.95,123.99,63206.0,122.566,122.566,122.4178,122.4573,63206.0
2023-05-04 15:50:00,123.99,124.09,123.86,124.0,90081.0,122.4573,122.5561,122.3289,122.4672,90081.0
2023-05-04 15:55:00,124.0,124.11,123.95,124.0,133244.0,122.4672,122.5758,122.4178,122.4672,133244.0
2023-05-05 09:30:00,123.78,124.62,123.77,124.39,30065.0,122.2499,123.0795,122.24,122.8524,30065.0
2023-05-05 09:35:00,124.45,124.71,124.29,124.59,9149.0,122.9116,123.1684,122.7536,123.0499,9149.0
2023-05-05 09:40:00,124.6,124.62,124.16,124.16,12701.0,123.0598,123.0795,122.6252,122.6252,12701.0
2023-05-05 09:45:00,124.23,124.27,124.1,124.11,13602.0,122.6943,122.7338,122.566,122.5758,13602.0
2023-05-05 09:50:00,124.14,124.14,123.83,123.87,16668.0,122.6055,122.6055,122.2993,122.3388,16668.0
2023-05-05 09:55:00,123.85,123.92,123.75,123.79,16752.0,122.319,122.3882,122.2203,122.2598,16752.0
2023-05-05 10:00:00,123.78,123.79,123.34,123.37,77919.0,122.2499,122.2598,121.8153,121.845,77919.0
2023-05-05 10:05:00,123.4,123.66,123.27,123.63,38536.0,121.8746,122.1314,121.7462,122.1018,38536.0
2023-05-05 10:10:00,123.61,123.8,123.59,123.59,44020.0,122.082,122.2697,122.0623,122.0623,44020.0
2023-05-05 10:15:00,123.59,123.75,123.45,123.49,33036.0,122.0623,122.2203,121.924,121.9635,33036.0
2023-05-05 10:20:00,123.51,123.93,123.38,123.83,17241.0,121.9832,122.3981,121.8549,122.2993,17241.0
2023-05-05 10:25:00,123.84,123.86,123.7,123.79,11566.0,122.3092,122.3289,122.1709,122.2598,11566.0
2023-05-05 10:30:00,123.85,123.97,123.67,123.7,14201.0,122.319,122.4376,122.1413,122.1709,14201.0
2023-05-05 10:35:00,123.69,124.12,123.69,124.12,16067.0,122.161,122.5857,122.161,122.5857,16067.0
2023-05-05 10:40:00,124.12,124.38,124.12,124.14,17122.0,122.5857,122.8425,122.5857,122.6055,17122.0
2023-05-05 10:45:00,124.15,124.34,124.09,124.22,20045.0,122.6153,122.803,122.5561,122.6845,20045.0
2023-05-05 10:50:00,124.36,124.55,124.36,124.46,8913.0,122.8227,123.0104,122.8227,122.9215,8913.0
2023-05-05 10:55:00,124.43,124.7,124.37,124.64,8157.0,122.8919,123.1585,122.8326,123.0993,8157.0
2023-05-05 11:00:00,124.67,124.71,124.55,124.57,13768.0,123.1289,123.1684,123.0104,123.0301,13768.0
2023-05-05 11:05:00,124.6,124.73,124.45,124.5,12646.0,123.0598,123.1882,122.9116,122.961,12646.0
2023-05-05 11:10:00,124.53,124.7,124.46,124.63,9565.0,122.9906,123.1585,122.9215,123.0894,9565.0
2023-05-05 11:15:00,124.67,124.84,124.67,124.79,8805.0,123.1289,123.2968,123.1289,123.2474,8805.0
2023-05-05 11:20:00,124.78,124.78,124.65,124.75,13099.0,123.2375,123.2375,123.1092,123.2079,13099.0
2023-05-05 11:25:00,124.74,124.98,124.74,124.96,13028.0,123.198,123.4351,123.198,123.4153,13028.0
2023-05-05 11:30:00,124.98,125.04,124.9,124.96,11065.0,123.4351,123.4943,123.3561,123.4153,11065.0
2023-05-05 11:35:00,124.96,124.96,124.84,124.9,8573.0,123.4153,123.4153,123.2968,123.3561,8573.0
2023-05-05 11:40:00,124.89,124.89,124.74,124.81,17203.0,123.3462,123.3462,123.198,123.2672,17203.0
2023-05-05 11:45:00,124.85,124.99,124.79,124.99,6256.0,123.3067,123.4449,123.2474,123.4449,6256.0
2023-05-05 11:50:00,125.01,125.06,124.83,124.83,18883.0,123.4647,123.5141,123.2869,123.2869,18883.0
2023-05-05 11:55:00,124.85,124.92,124.76,124.78,15341.0,123.3067,123.3758,123.2178,123.2375,15341.0
2023-05-05 12:00:00,124.8,124.82,124.72,124.8,8497.0,123.2573,123.2771,123.1783,123.2573,8497.0
2023-05-05 12:05:00,124.79,124.82,124.66,124.75,23224.0,123.2474,123.2771,123.119,123.2079,23224.0
2023-05-05 12:10:00,124.76,124.88,124.62,124.63,22876.0,123.2178,123.3363,123.0795,123.0894,22876.0
2023-05-05 12:15:00,124.65,124.68,124.61,124.61,13051.0,123.1092,123.1388,123.0696,123.0696,13051.0
2023-05-05 12:20:00,124.61,124.75,124.54,124.72,14614.0,123.0696,123.2079,123.0005,123.1783,14614.0
2023-05-05 12:25:00,124.72,124.75,124.67,124.67,10366.0,123.1783,123.2079,123.1289,123.1289,10366.0
2023-05-05 12:30:00,124.72,124.75,124.65,124.75,12127.0,123.1783,123.2079,123.1092,123.2079,12127.0
2023-05-05 12:35:00,124.72,124.8,124.72,124.75,22785.0,123.1783,123.2573,123.1783,123.2079,22785.0
2023-05-05 12:40:00,124.74,124.79,124.67,124.69,9849.0,123.198,123.2474,123.1289,123.1487,9849.0
2023-05-05 12:45:00,124.72,124.79,124.61,124.67,10296.0,123.1783,123.2474,123.0696,123.1289,10296.0
2023-05-05 12:50:00,124.66,124.75,124.6,124.64,41368.0,123.119,123.2079,123.0598,123.0993,41368.0
2023-05-05 12:55:00,124.64,124.71,124.6,124.68,14976.0,123.0993,123.1684,123.0598,123.1388,14976.0
2023-05-05 13:00:00,124.65,124.74,124.64,124.74,8951.0,123.1092,123.198,123.0993,123.198,8951.0
2023-05-05 13:05:00,124.73,124.81,124.7,124.8,13343.0,123.1882,123.2672,123.1585,123.2573,13343.0
2023-05-05 13:10:00,124.78,124.81,124.75,124.77,10351.0,123.2375,123.2672,123.2079,123.2277,10351.0
2023-05-05 13:15:00,124.75,124.78,124.71,124.78,9029.0,123.2079,123.2375,123.1684,123.2375,9029.0
2023-05-05 13:20:00,124.78,124.84,124.76,124.8,13467.0,123.2375,123.2968,123.2178,123.2573,13467.0
2023-05-05 13:25:00,124.8,124.8,124.77,124.78,9003.0,123.2573,123.2573,123.2277,123.2375,9003.0
2023-05-05 13:30:00,124.79,124.81,124.75,124.79,12035.0,123.2474,123.2672,123.2079,123.2474,12035.0
2023-05-05 13:35:00,124.79,124.81,124.75,124.76,13063.0,123.2474,123.2672,123.2079,123.2178,13063.0
2023-05-05 13:40:00,124.76,124.93,124.75,124.89,12462.0,123.2178,123.3857,123.2079,123.3462,12462.0
2023-05-05 13:45:00,124.87,125.08,124.87,125.08,12103.0,123.3264,123.5338,123.3264,123.5338,12103.0
2023-05-05 13:50:00,125.08,125.08,124.99,125.04,7600.0,123.5338,123.5338,123.4449,123.4943,7600.0
2023-05-05 13:55:00,125.01,125.06,124.86,125.02,10718.0,123.4647,123.5141,123.3166,123.4746,10718.0
2023-05-05 14:00:00,125.03,125.06,124.94,125.04,4782.0,123.4845,123.5141,123.3956,123.4943,4782.0
2023-05-05 14:05:00,125.04,125.1,125.03,125.08,4359.0,123.4943,123.5536,123.4845,123.5338,4359.0
2023-05-05 14:10:00,125.06,125.11,125.0,125.1,23034.0,123.5141,123.5635,123.4548,123.5536,23034.0
2023-05-05 14:15:00,125.1,125.16,125.03,125.1,9251.0,123.5536,123.6128,123.4845,123.5536,9251.0
2023-05-05 14:20:00,125.1,125.2,125.08,125.16,14072.0,123.5536,123.6524,123.5338,123.6128,14072.0
2023-05-05 14:25:00,125.15,125.3,125.14,125.25,12271.0,123.603,123.7511,123.5931,123.7017,12271.0
2023-05-05 14:30:00,125.25,125.3,125.21,125.22,6623.0,123.7017,123.7511,123.6622,123.6721,6623.0
2023-05-05 14:35:00,125.2,125.26,125.16,125.21,6953.0,123.6524,123.7116,123.6128,123.6622,6953.0
2023-05-05 14:40:00,125.22,125.41,125.22,125.29,17018.0,123.6721,123.8598,123.6721,123.7412,17018.0
2023-05-05 14:45:00,125.29,125.31,125.23,125.27,9045.0,123.7412,123.761,123.682,123.7215,9045.0
2023-05-05 14:50:00,125.27,125.37,125.25,125.26,12109.0,123.7215,123.8203,123.7017,123.7116,12109.0
2023-05-05 14:55:00,125.26,125.32,125.17,125.19,11456.0,123.7116,123.7709,123.6227,123.6425,11456.0
2023-05-05 15:00:00,125.19,125.23,125.16,125.21,10849.0,123.6425,123.682,123.6128,123.6622,10849.0
2023-05-05 15:05:00,125.22,125.29,125.22,125.29,7112.0,123.6721,123.7412,123.6721,123.7412,7112.0
2023-05-05 15:10:00,125.3,125.31,125.11,125.2,15986.0,123.7511,123.761,123.5635,123.6524,15986.0
2023-05-05 15:15:00,125.22,125.29,125.19,125.22,14812.0,123.6721,123.7412,123.6425,123.6721,14812.0
2023-05-05 15:20:00,125.25,125.47,125.17,125.47,38460.0,123.7017,123.919,123.6227,123.919,38460.0
2023-05-05 15:25:00,125.44,125.44,125.31,125.4,17734.0,123.8894,123.8894,123.761,123.8499,17734.0
2023-05-05 15:30:00,125.4,125.43,125.28,125.39,34095.0,123.8499,123.8795,123.7314,123.84,34095.0
2023-05-05 15:35:00,125.4,125.52,125.35,125.5,26748.0,123.8499,123.9684,123.8005,123.9486,26748.0
2023-05-05 15:40:00,125.5,125.66,125.43,125.46,32869.0,123.9486,124.1067,123.8795,123.9091,32869.0
2023-05-05 15:45:00,125.45,125.47,125.33,125.39,40967.0,123.8993,123.919,123.7807,123.84,40967.0
2023-05-05 15:50:00,125.38,125.44,125.26,125.41,61440.0,123.8301,123.8894,123.7116,123.8598,61440.0
2023-05-05 15:55:00,125.4,125.45,125.28,125.44,120341.0,123.8499,123.8993,123.7314,123.8894,120341.0
2023-05-08 09:30:00,125.25,125.28,124.51,124.51,44606.0,123.7017,123.7314,122.9709,122.9709,44606.0
2023-05-08 09:35:00,124.55,124.8,124.28,124.53,18607.0,123.0104,123.2573,122.7437,122.9906,18607.0
2023-05-08 09:40:00,124.56,124.81,124.49,124.69,26714.0,123.0203,123.2672,122.9511,123.1487,26714.0
2023-05-08 09:45:00,124.75,125.08,124.68,125.08,7503.0,123.2079,123.5338,123.1388,123.5338,7503.0
2023-05-08 09:50:00,125.05,125.1,124.85,124.88,8561.0,123.5042,123.5536,123.3067,123.3363,8561.0
2023-05-08 09:55:00,124.83,124.93,124.73,124.88,21250.0,123.2869,123.3857,123.1882,123.3363,21250.0
2023-05-08 10:00:00,124.9,125.07,124.83,125.0,27107.0,123.3561,123.524,123.2869,123.4548,27107.0
2023-05-08 10:05:00,124.97,125.17,124.96,125.04,11925.0,123.4252,123.6227,123.4153,123.4943,11925.0
2023-05-08 10:10:00,125.12,125.35,125.11,125.26,11196.0,123.5733,123.8005,123.5635,123.7116,11196.0
2023-05-08 10:15:00,125.29,125.53,125.26,125.48,11832.0,123.7412,123.9783,123.7116,123.9289,11832.0
2023-05-08 10:20:00,125.51,125.57,125.42,125.48,12457.0,123.9585,124.0178,123.8696,123.9289,12457.0
2023-05-08 10:25:00,125.5,125.63,125.39,125.49,13856.0,123.9486,124.077,123.84,123.9388,13856.0
2023-05-08 10:30:00,125.5,125.62,125.49,125.55,6173.0,123.9486,124.0672,123.9388,123.998,6173.0
2023-05-08 10:35:00,125.52,125.65,125.4,125.61,11306.0,123.9684,124.0968,123.8499,124.0573,11306.0
2023-05-08 10:40:00,125.64,125.82,125.63,125.79,12227.0,124.0869,124.2647,124.077,124.2351,12227.0
2023-05-08 10:45:00,125.78,125.87,125.71,125.73,12323.0,124.2252,124.3141,124.156,124.1758,12323.0
2023-05-08 10:50:00,125.74,125.84,125.73,125.82,3535.0,124.1857,124.2844,124.1758,124.2647,3535.0
2023-05-08 10:55:00,125.81,125.81,125.54,125.6,8820.0,124.2548,124.2548,123.9882,124.0474,8820.0
2023-05-08 11:00:00,125.57,125.69,125.56,125.56,7188.0,124.0178,124.1363,124.0079,124.0079,7188.0
2023-05-08 11:05:00,125.56,125.61,125.55,125.55,7326.0,124.0079,124.0573,123.998,123.998,7326.0
2023-05-08 11:10:00,125.54,125.58,125.48,125.54,12035.0,123.9882,124.0277,123.9289,123.9882,12035.0
2023-05-08 11:15:00,125.49,125.61,125.48,125.59,11820.0,123.9388,124.0573,123.9289,124.0375,11820.0
2023-05-08 11:20:00,125.57,125.57,125.31,125.32,19135.0,124.0178,124.0178,123.761,123.7709,19135.0
2023-05-08 11:25:00,125.35,125.37,125.29,125.36,7187.0,123.8005,123.8203,123.7412,123.8104,7187.0
2023-05-08 11:30:00,125.35,125.38,125.26,125.32,9293.0,123.8005,123.8301,123.7116,123.7709,9293.0
2023-05-08 11:35:00,125.32,125.4,125.31,125.37,4383.0,123.7709,123.8499,123.761,123.8203,4383.0
2023-05-08 11:40:00,125.35,125.36,125.19,125.23,8155.0,123.8005,123.8104,123.6425,123.682,8155.0
2023-05-08 11:45:00,125.24,125.39,125.23,125.36,5171.0,123.6919,123.84,123.682,123.8104,5171.0
2023-05-08 11:50:00,125.36,125.36,125.23,125.25,4974.0,123.8104,123.8104,123.682,123.7017,4974.0
2023-05-08 11:55:00,125.26,125.29,125.21,125.21,8079.0,123.7116,123.7412,123.6622,123.6622,8079.0
2023-05-08 12:00:00,125.22,125.31,125.18,125.26,5290.0,123.6721,123.761,123.6326,123.7116,5290.0
2023-05-08 12:05:00,125.28,125.37,125.27,125.31,7342.0,123.7314,123.8203,123.7215,123.761,7342.0
2023-05-08 12:10:00,125.31,125.32,125.23,125.27,10318.0,123.761,123.7709,123.682,123.7215,10318.0
2023-05-08 12:15:00,125.27,125.28,125.21,125.24,6744.0,123.7215,123.7314,123.6622,123.6919,6744.0
2023-05-08 12:20:00,125.24,125.31,125.2,125.31,5016.0,123.6919,123.761,123.6524,123.761,5016.0
2023-05-08 12:25:00,125.31,125.35,125.14,125.22,14077.0,123.761,123.8005,123.5931,123.6721,14077.0
2023-05-08 12:30:00,125.19,125.31,125.17,125.29,4954.0,123.6425,123.761,123.6227,123.7412,4954.0
2023-05-08 12:35:00,125.33,125.5,125.33,125.5,6265.0,123.7807,123.9486,123.7807,123.9486,6265.0
2023-05-08 12:40:00,125.5,125.56,125.47,125.53,9498.0,123.9486,124.0079,123.919,123.9783,9498.0
2023-05-08 12:45:00,125.53,125.59,125.4,125.44,19834.0,123.9783,124.0375,123.8499,123.8894,19834.0
2023-05-08 12:50:00,125.4,125.47,125.38,125.45,10245.0,123.8499,123.919,123.8301,123.8993,10245.0
2023-05-08 12:55:00,125.43,125.51,125.42,125.51,6976.0,123.8795,123.9585,123.8696,123.9585,6976.0
2023-05-08 13:00:00,125.53,125.64,125.46,125.62,6698.0,123.9783,124.0869,123.9091,124.0672,6698.0
2023-05-08 13:05:00,125.64,125.67,125.6,125.67,4410.0,124.0869,124.1165,124.0474,124.1165,4410.0
2023-05-08 13:10:00,125.67,125.72,125.6,125.71,6691.0,124.1165,124.1659,124.0474,124.156,6691.0
2023-05-08 13:15:00,125.73,125.82,125.69,125.69,6689.0,124.1758,124.2647,124.1363,124.1363,6689.0
2023-05-08 13:20:00,125.7,125.82,125.7,125.77,6242.0,124.1462,124.2647,124.1462,124.2153,6242.0
2023-05-08 13:25:00,125.76,125.76,125.69,125.74,7276.0,124.2054,124.2054,124.1363,124.1857,7276.0
2023-05-08 13:30:00,125.77,125.83,125.73,125.79,11067.0,124.2153,124.2746,124.1758,124.2351,11067.0
2023-05-08 13:35:00,125.8,125.84,125.76,125.78,8897.0,124.2449,124.2844,124.2054,124.2252,8897.0
2023-05-08 13:40:00,125.77,125.78,125.72,125.75,5797.0,124.2153,124.2252,124.1659,124.1956,5797.0
2023-05-08 13:45:00,125.77,125.8,125.71,125.72,5946.0,124.2153,124.2449,124.156,124.1659,5946.0
2023-05-08 13:50:00,125.72,125.75,125.7,125.71,4196.0,124.1659,124.1956,124.1462,124.156,4196.0
2023-05-08 13:55:00,125.71,125.79,125.7,125.77,5842.0,124.156,124.2351,124.1462,124.2153,5842.0
2023-05-08 14:00:00,125.77,125.8,125.67,125.69,7390.0,124.2153,124.2449,124.1165,124.1363,7390.0
2023-05-08 14:05:00,125.67,125.68,125.45,125.53,9200.0,124.1165,124.1264,123.8993,123.9783,9200.0
2023-05-08 14:10:00,125.54,125.57,125.48,125.54,6713.0,123.9882,124.0178,123.9289,123.9882,6713.0
2023-05-08 14:15:00,125.55,125.65,125.55,125.63,6020.0,123.998,124.0968,123.998,124.077,6020.0
2023-05-08 14:20:00,125.64,125.7,125.61,125.7,9391.0,124.0869,124.1462,124.0573,124.1462,9391.0
2023-05-08 14:25:00,125.7,125.76,125.68,125.73,7998.0,124.1462,124.2054,124.1264,124.1758,7998.0
2023-05-08 14:30:00,125.73,125.75,125.73,125.74,16811.0,124.1758,124.1956,124.1758,124.1857,16811.0
2023-05-08 14:35:00,125.75,125.75,125.58,125.59,10424.0,124.1956,124.1956,124.0277,124.0375,10424.0
2023-05-08 14:40:00,125.57,125.64,125.56,125.58,7422.0,124.0178,124.0869,124.0079,124.0277,7422.0
2023-05-08 14:45:00,125.58,125.65,125.56,125.61,8808.0,124.0277,124.0968,124.0079,124.0573,8808.0
2023-05-08 14:50:00,125.61,125.72,125.61,125.69,5911.0,124.0573,124.1659,124.0573,124.1363,5911.0
2023-05-08 14:55:00,125.68,125.8,125.67,125.79,19654.0,124.1264,124.2449,124.1165,124.2351,19654.0
2023-05-08 15:00:00,125.79,125.86,125.77,125.83,6719.0,124.2351,124.3042,124.2153,124.2746,6719.0
2023-05-08 15:05:00,125.84,126.03,125.84,125.98,15166.0,124.2844,124.4721,124.2844,124.4227,15166.0
2023-05-08 15:10:00,126.0,126.15,126.0,126.1,12744.0,124.4425,124.5906,124.4425,124.5412,12744.0
2023-05-08 15:15:00,126.12,126.16,126.04,126.12,8793.0,124.561,124.6005,124.482,124.561,8793.0
2023-05-08 15:20:00,126.13,126.18,126.06,126.08,8844.0,124.5709,124.6202,124.5017,124.5215,8844.0
2023-05-08 15:25:00,126.07,126.08,125.99,126.01,7868.0,124.5116,124.5215,124.4326,124.4523,7868.0
2023-05-08 15:30:00,126.01,126.08,125.94,126.08,11358.0,124.4523,124.5215,124.3832,124.5215,11358.0
2023-05-08 15:35:00,126.06,126.06,125.94,125.98,13635.0,124.5017,124.5017,124.3832,124.4227,13635.0
2023-05-08 15:40:00,125.97,126.0,125.94,125.95,12637.0,124.4128,124.4425,124.3832,124.3931,12637.0
2023-05-08 15:45:00,125.94,126.1,125.93,126.06,20942.0,124.3832,124.5412,124.3733,124.5017,20942.0
2023-05-08 15:50:00,126.07,126.07,125.72,125.79,69425.0,124.5116,124.5116,124.1659,124.2351,69425.0
2023-05-08 15:55:00,125.78,125.78,125.68,125.77,83959.0,124.2252,124.2252,124.1264,124.2153,83959.0
2023-05-09 09:30:00,125.51,125.65,125.07,125.31,33301.0,123.9585,124.0968,123.524,123.761,33301.0
2023-05-09 09:35:00,125.36,125.73,125.16,125.38,24517.0,123.8104,124.1758,123.6128,123.8301,24517.0
2023-05-09 09:40:00,125.28,125.4,125.11,125.4,28485.0,123.7314,123.8499,123.5635,123.8499,28485.0
2023-05-09 09:45:00,125.37,125.49,124.83,125.33,34615.0,123.8203,123.9388,123.2869,123.7807,34615.0
2023-05-09 09:50:00,125.29,125.62,125.29,125.45,4700.0,123.7412,124.0672,123.7412,123.8993,4700.0
2023-05-09 09:55:00,125.48,125.96,125.33,125.66,25485.0,123.9289,124.403,123.7807,124.1067,25485.0
2023-05-09 10:00:00,125.66,125.97,125.48,125.92,15067.0,124.1067,124.4128,123.9289,124.3635,15067.0
2023-05-09 10:05:00,125.93,126.28,125.93,126.24,8233.0,124.3733,124.719,124.3733,124.6795,8233.0
2023-05-09 10:10:00,126.22,126.41,126.22,126.34,20458.0,124.6597,124.8474,124.6597,124.7783,20458.0
2023-05-09 10:15:00,126.35,126.45,126.17,126.26,18847.0,124.7881,124.8869,124.6104,124.6993,18847.0
2023-05-09 10:20:00,126.27,126.35,126.03,126.23,14488.0,124.7091,124.7881,124.4721,124.6696,14488.0
2023-05-09 10:25:00,126.24,126.3,126.08,126.3,9069.0,124.6795,124.7388,124.5215,124.7388,9069.0
2023-05-09 10:30:00,126.27,126.43,126.21,126.3,34237.0,124.7091,124.8671,124.6499,124.7388,34237.0
2023-05-09 10:35:00,126.32,126.36,126.14,126.31,10955.0,124.7585,124.798,124.5807,124.7486,10955.0
2023-05-09 10:40:00,126.33,126.39,126.06,126.28,14367.0,124.7684,124.8276,124.5017,124.719,14367.0
2023-05-09 10:45:00,126.3,126.36,126.25,126.27,11750.0,124.7388,124.798,124.6894,124.7091,11750.0
2023-05-09 10:50:00,126.26,126.29,126.12,126.26,18864.0,124.6993,124.7289,124.561,124.6993,18864.0
2023-05-09 10:55:00,126.32,126.42,126.28,126.31,22872.0,124.7585,124.8573,124.719,124.7486,22872.0
2023-05-09 11:00:00,126.29,126.51,126.27,126.49,20225.0,124.7289,124.9462,124.7091,124.9264,20225.0
2023-05-09 11:05:00,126.5,126.55,126.32,126.48,14817.0,124.9363,124.9857,124.7585,124.9165,14817.0
2023-05-09 11:10:00,126.47,126.52,126.27,126.28,15260.0,124.9067,124.956,124.7091,124.719,15260.0
2023-05-09 11:15:00,126.26,126.41,126.25,126.38,8586.0,124.6993,124.8474,124.6894,124.8178,8586.0
2023-05-09 11:20:00,126.38,126.38,126.24,126.24,9200.0,124.8178,124.8178,124.6795,124.6795,9200.0
2023-05-09 11:25:00,126.24,126.39,126.21,126.28,19461.0,124.6795,124.8276,124.6499,124.719,19461.0
2023-05-09 11:30:00,126.29,126.4,126.25,126.4,11498.0,124.7289,124.8375,124.6894,124.8375,11498.0
2023-05-09 11:35:00,126.41,126.41,126.21,126.32,19585.0,124.8474,124.8474,124.6499,124.7585,19585.0
2023-05-09 11:40:00,126.29,126.32,126.1,126.13,11482.0,124.7289,124.7585,124.5412,124.5709,11482.0
2023-05-09 11:45:00,126.13,126.26,126.1,126.26,6240.0,124.5709,124.6993,124.5412,124.6993,6240.0
2023-05-09 11:50:00,126.27,126.33,126.25,126.28,6947.0,124.7091,124.7684,124.6894,124.719,6947.0
2023-05-09 11:55:00,126.27,126.34,126.2,126.33,13623.0,124.7091,124.7783,124.64,124.7684,13623.0
2023-05-09 12:00:00,126.34,126.35,126.21,126.32,8325.0,124.7783,124.7881,124.6499,124.7585,8325.0
2023-05-09 12:05:00,126.32,126.44,126.28,126.41,6539.0,124.7585,124.877,124.719,124.8474,6539.0
2023-05-09 12:10:00,126.39,126.41,126.2,126.21,8938.0,124.8276,124.8474,124.64,124.6499,8938.0
2023-05-09 12:15:00,126.17,126.17,125.99,126.03,11576.0,124.6104,124.6104,124.4326,124.4721,11576.0
2023-05-09 12:20:00,126.02,126.14,126.01,126.11,6778.0,124.4622,124.5807,124.4523,124.5511,6778.0
2023-05-09 12:25:00,126.13,126.16,126.0,126.05,12654.0,124.5709,124.6005,124.4425,124.4918,12654.0
2023-05-09 12:30:00,126.05,126.05,125.95,125.97,6189.0,124.4918,124.4918,124.3931,124.4128,6189.0
2023-05-09 12:35:00,125.98,126.01,125.95,125.98,6119.0,124.4227,124.4523,124.3931,124.4227,6119.0
2023-05-09 12:40:00,126.0,126.01,125.94,126.01,6866.0,124.4425,124.4523,124.3832,124.4523,6866.0
2023-05-09 12:45:00,126.01,126.06,125.95,125.96,8494.0,124.4523,124.5017,124.3931,124.403,8494.0
2023-05-09 12:50:00,125.98,126.05,125.98,126.03,4335.0,124.4227,124.4918,124.4227,124.4721,4335.0
2023-05-09 12:55:00,126.06,126.11,126.01,126.09,10694.0,124.5017,124.5511,124.4523,124.5314,10694.0
2023-05-09 13:00:00,126.08,126.17,126.06,126.17,14562.0,124.5215,124.6104,124.5017,124.6104,14562.0
2023-05-09 13:05:00,126.17,126.2,126.07,126.13,21410.0,124.6104,124.64,124.5116,124.5709,21410.0
2023-05-09 13:10:00,126.11,126.12,125.96,126.03,14927.0,124.5511,124.561,124.403,124.4721,14927.0
2023-05-09 13:15:00,126.03,126.1,125.99,126.04,11198.0,124.4721,124.5412,124.4326,124.482,11198.0
2023-05-09 13:20:00,126.05,126.08,126.02,126.07,6519.0,124.4918,124.5215,124.4622,124.5116,6519.0
2023-05-09 13:25:00,126.07,126.07,125.95,126.01,19911.0,124.5116,124.5116,124.3931,124.4523,19911.0
2023-05-09 13:30:00,126.01,126.09,126.0,126.09,13182.0,124.4523,124.5314,124.4425,124.5314,13182.0
2023-05-09 13:35:00,126.09,126.16,126.08,126.15,4388.0,124.5314,124.6005,124.5215,124.5906,4388.0
2023-05-09 13:40:00,126.15,126.19,126.1,126.1,7850.0,124.5906,124.6301,124.5412,124.5412,7850.0
2023-05-09 13:45:00,126.1,126.14,126.09,126.12,8324.0,124.5412,124.5807,124.5314,124.561,8324.0
2023-05-09 13:50:00,126.12,126.12,126.04,126.07,9401.0,124.561,124.561,124.482,124.5116,9401.0
2023-05-09 13:55:00,126.07,126.12,126.02,126.03,10746.0,124.5116,124.561,124.4622,124.4721,10746.0
2023-05-09 14:00:00,126.02,126.15,125.98,126.15,20633.0,124.4622,124.5906,124.4227,124.5906,20633.0
2023-05-09 14:05:00,126.18,126.2,126.09,126.13,8898.0,124.6202,124.64,124.5314,124.5709,8898.0
2023-05-09 14:10:00,126.13,126.3,126.13,126.26,13373.0,124.5709,124.7388,124.5709,124.6993,13373.0
2023-05-09 14:15:00,126.27,126.31,126.16,126.18,8471.0,124.7091,124.7486,124.6005,124.6202,8471.0
2023-05-09 14:20:00,126.16,126.17,126.05,126.06,11979.0,124.6005,124.6104,124.4918,124.5017,11979.0
2023-05-09 14:25:00,126.07,126.08,126.01,126.08,9400.0,124.5116,124.5215,124.4523,124.5215,9400.0
2023-05-09 14:30:00,126.07,126.11,126.07,126.07,9358.0,124.5116,124.5511,124.5116,124.5116,9358.0
2023-05-09 14:35:00,126.07,126.1,125.99,126.04,9984.0,124.5116,124.5412,124.4326,124.482,9984.0
2023-05-09 14:40:00,126.03,126.03,125.97,125.97,5661.0,124.4721,124.4721,124.4128,124.4128,5661.0
2023-05-09 14:45:00,125.99,126.03,125.98,126.0,14570.0,124.4326,124.4721,124.4227,124.4425,14570.0
2023-05-09 14:50:00,125.99,126.07,125.95,125.96,9265.0,124.4326,124.5116,124.3931,124.403,9265.0
2023-05-09 14:55:00,125.96,125.97,125.88,125.91,20007.0,124.403,124.4128,124.3239,124.3536,20007.0
2023-05-09 15:00:00,125.91,125.94,125.84,125.9,18865.0,124.3536,124.3832,124.2844,124.3437,18865.0
2023-05-09 15:05:00,125.91,125.98,125.84,125.97,14107.0,124.3536,124.4227,124.2844,124.4128,14107.0
2023-05-09 15:10:00,125.96,125.96,125.85,125.85,18260.0,124.403,124.403,124.2943,124.2943,18260.0
2023-05-09 15:15:00,125.83,125.84,125.76,125.78,15396.0,124.2746,124.2844,124.2054,124.2252,15396.0
2023-05-09 15:20:00,125.79,125.83,125.78,125.82,18475.0,124.2351,124.2746,124.2252,124.2647,18475.0
2023-05-09 15:25:00,125.82,125.89,125.74,125.79,25249.0,124.2647,124.3338,124.1857,124.2351,25249.0
2023-05-09 15:30:00,125.77,125.92,125.77,125.89,42212.0,124.2153,124.3635,124.2153,124.3338,42212.0
2023-05-09 15:35:00,125.89,126.01,125.81,125.84,40931.0,124.3338,124.4523,124.2548,124.2844,40931.0
2023-05-09 15:40:00,125.84,125.84,125.63,125.64,44188.0,124.2844,124.2844,124.077,124.0869,44188.0
2023-05-09 15:45:00,125.65,125.72,125.58,125.63,51928.0,124.0968,124.1659,124.0277,124.077,51928.0
2023-05-09 15:50:00,125.63,125.72,125.52,125.56,67738.0,124.077,124.1659,123.9684,124.0079,67738.0
2023-05-09 15:55:00,125.55,125.62,125.41,125.49,136870.0,123.998,124.0672,123.8598,123.9388,136870.0
2023-05-10 09:30:00,129.32,129.5,124.0,124.23,161913.0,127.7214,127.8992,122.4672,122.6943,161913.0
2023-05-10 09:35:00,124.02,125.39,123.89,124.45,83607.0,122.4869,123.84,122.3585,122.9116,83607.0
2023-05-10 09:40:00,124.36,124.5,122.93,123.07,145878.0,122.8227,122.961,121.4104,121.5487,145878.0
2023-05-10 09:45:00,122.98,124.39,122.98,124.33,131902.0,121.4598,122.8524,121.4598,122.7931,131902.0
2023-05-10 09:50:00,124.31,125.13,124.23,124.62,36302.0,122.7734,123.5832,122.6943,123.0795,36302.0
2023-05-10 09:55:00,124.56,125.11,124.41,125.05,57858.0,123.0203,123.5635,122.8721,123.5042,57858.0
2023-05-10 10:00:00,125.05,126.61,124.94,126.43,73097.0,123.5042,125.0449,123.3956,124.8671,73097.0
2023-05-10 10:05:00,126.43,126.65,126.2,126.48,27173.0,124.8671,125.0844,124.64,124.9165,27173.0
2023-05-10 10:10:00,126.5,126.58,125.06,125.11,35710.0,124.9363,125.0153,123.5141,123.5635,35710.0
2023-05-10 10:15:00,125.23,125.49,124.58,125.17,37288.0,123.682,123.9388,123.04,123.6227,37288.0
2023-05-10 10:20:00,125.24,125.5,125.0,125.17,27860.0,123.6919,123.9486,123.4548,123.6227,27860.0
2023-05-10 10:25:00,125.08,125.32,124.75,125.25,32176.0,123.5338,123.7709,123.2079,123.7017,32176.0
2023-05-10 10:30:00,125.32,125.51,125.07,125.26,22112.0,123.7709,123.9585,123.524,123.7116,22112.0
2023-05-10 10:35:00,125.2,125.2,124.68,124.8,58624.0,123.6524,123.6524,123.1388,123.2573,58624.0
2023-05-10 10:40:00,124.81,125.09,124.8,124.89,13682.0,123.2672,123.5437,123.2573,123.3462,13682.0
2023-05-10 10:45:00,124.92,124.92,124.14,124.73,24728.0,123.3758,123.3758,122.6055,123.1882,24728.0
2023-05-10 10:50:00,124.73,124.74,124.38,124.47,31292.0,123.1882,123.198,122.8425,122.9314,31292.0
2023-05-10 10:55:00,124.55,125.0,124.15,124.4,58325.0,123.0104,123.4548,122.6153,122.8622,58325.0
2023-05-10 11:00:00,124.5,124.78,124.14,124.14,21178.0,122.961,123.2375,122.6055,122.6055,21178.0
2023-05-10 11:05:00,124.22,124.31,123.79,123.86,30818.0,122.6845,122.7734,122.2598,122.3289,30818.0
2023-05-10 11:10:00,123.86,124.19,123.66,124.03,22148.0,122.3289,122.6548,122.1314,122.4968,22148.0
2023-05-10 11:15:00,124.01,124.29,123.78,123.97,30689.0,122.4771,122.7536,122.2499,122.4376,30689.0
2023-05-10 11:20:00,123.92,123.98,123.52,123.81,31823.0,122.3882,122.4474,121.9931,122.2795,31823.0
2023-05-10 11:25:00,123.87,124.18,123.87,124.18,28968.0,122.3388,122.645,122.3388,122.645,28968.0
2023-05-10 11:30:00,124.16,124.38,123.96,123.96,61686.0,122.6252,122.8425,122.4277,122.4277,61686.0
2023-05-10 11:35:00,123.98,124.03,123.58,123.64,14999.0,122.4474,122.4968,122.0524,122.1116,14999.0
2023-05-10 11:40:00,123.66,123.85,123.58,123.76,18857.0,122.1314,122.319,122.0524,122.2302,18857.0
2023-05-10 11:45:00,123.63,123.81,123.53,123.79,18087.0,122.1018,122.2795,122.003,122.2598,18087.0
2023-05-10 11:50:00,123.8,123.91,123.69,123.84,20509.0,122.2697,122.3783,122.161,122.3092,20509.0
2023-05-10 11:55:00,123.86,124.0,123.64,123.78,33091.0,122.3289,122.4672,122.1116,122.2499,33091.0
2023-05-10 12:00:00,123.82,123.82,123.54,123.77,46716.0,122.2894,122.2894,122.0129,122.24,46716.0
2023-05-10 12:05:00,123.76,124.0,123.75,123.94,15675.0,122.2302,122.4672,122.2203,122.4079,15675.0
2023-05-10 12:10:00,123.98,124.47,123.94,124.43,25186.0,122.4474,122.9314,122.4079,122.8919,25186.0
2023-05-10 12:15:00,124.43,124.54,123.97,124.07,23003.0,122.8919,123.0005,122.4376,122.5363,23003.0
2023-05-10 12:20:00,124.09,124.31,124.08,124.26,23933.0,122.5561,122.7734,122.5462,122.724,23933.0
2023-05-10 12:25:00,124.26,124.26,123.74,123.8,35836.0,122.724,122.724,122.2104,122.2697,35836.0
2023-05-10 12:30:00,123.84,123.93,123.32,123.4,18145.0,122.3092,122.3981,121.7956,121.8746,18145.0
2023-05-10 12:35:00,123.4,123.46,123.17,123.22,19280.0,121.8746,121.9339,121.6474,121.6968,19280.0
2023-05-10 12:40:00,123.23,123.76,123.21,123.75,14217.0,121.7067,122.2302,121.687,122.2203,14217.0
2023-05-10 12:45:00,123.76,123.98,123.69,123.92,10091.0,122.2302,122.4474,122.161,122.3882,10091.0
2023-05-10 12:50:00,123.92,123.92,123.64,123.82,8369.0,122.3882,122.3882,122.1116,122.2894,8369.0
2023-05-10 12:55:00,123.83,123.84,123.52,123.55,10975.0,122.2993,122.3092,121.9931,122.0227,10975.0
2023-05-10 13:00:00,123.51,123.58,123.38,123.58,10857.0,121.9832,122.0524,121.8549,122.0524,10857.0
2023-05-10 13:05:00,123.59,123.77,123.56,123.69,11928.0,122.0623,122.24,122.0326,122.161,11928.0
2023-05-10 13:10:00,123.69,123.81,123.51,123.7,9912.0,122.161,122.2795,121.9832,122.1709,9912.0
2023-05-10 13:15:00,123.66,123.77,123.56,123.75,9749.0,122.1314,122.24,122.0326,122.2203,9749.0
2023-05-10 13:20:00,123.72,123.85,123.7,123.79,9323.0,122.1906,122.319,122.1709,122.2598,9323.0
2023-05-10 13:25:00,123.76,123.76,123.42,123.48,9653.0,122.2302,122.2302,121.8944,121.9536,9653.0
2023-05-10 13:30:00,123.45,123.48,123.3,123.43,27602.0,121.924,121.9536,121.7758,121.9042,27602.0
2023-05-10 13:35:00,123.43,123.43,123.2,123.31,15238.0,121.9042,121.9042,121.6771,121.7857,15238.0
2023-05-10 13:40:00,123.28,123.45,123.24,123.42,8815.0,121.7561,121.924,121.7166,121.8944,8815.0
2023-05-10 13:45:00,123.43,123.61,123.35,123.59,14561.0,121.9042,122.082,121.8252,122.0623,14561.0
2023-05-10 13:50:00,123.59,123.64,123.48,123.59,17416.0,122.0623,122.1116,121.9536,122.0623,17416.0
2023-05-10 13:55:00,123.59,123.59,123.43,123.47,11707.0,122.0623,122.0623,121.9042,121.9437,11707.0
2023-05-10 14:00:00,123.49,123.82,123.35,123.77,15825.0,121.9635,122.2894,121.8252,122.24,15825.0
2023-05-10 14:05:00,123.77,123.79,123.6,123.71,18738.0,122.24,122.2598,122.0721,122.1808,18738.0
2023-05-10 14:10:00,123.72,123.92,123.65,123.89,20888.0,122.1906,122.3882,122.1215,122.3585,20888.0
2023-05-10 14:15:00,123.9,123.9,123.8,123.87,20709.0,122.3684,122.3684,122.2697,122.3388,20709.0
2023-05-10 14:20:00,123.85,123.87,123.75,123.85,8234.0,122.319,122.3388,122.2203,122.319,8234.0
2023-05-10 14:25:00,123.84,123.87,123.62,123.62,21777.0,122.3092,122.3388,122.0919,122.0919,21777.0
2023-05-10 14:30:00,123.62,123.74,123.54,123.72,12638.0,122.0919,122.2104,122.0129,122.1906,12638.0
2023-05-10 14:35:00,123.7,123.81,123.66,123.67,14025.0,122.1709,122.2795,122.1314,122.1413,14025.0
2023-05-10 14:40:00,123.66,123.8,123.63,123.67,22435.0,122.1314,122.2697,122.1018,122.1413,22435.0
2023-05-10 14:45:00,123.72,123.78,123.58,123.61,28520.0,122.1906,122.2499,122.0524,122.082,28520.0
2023-05-10 14:50:00,123.61,123.74,123.54,123.58,34763.0,122.082,122.2104,122.0129,122.0524,34763.0
2023-05-10 14:55:00,123.58,123.6,123.44,123.51,20825.0,122.0524,122.0721,121.9141,121.9832,20825.0
2023-05-10 15:00:00,123.52,123.52,123.37,123.47,29166.0,121.9931,121.9931,121.845,121.9437,29166.0
2023-05-10 15:05:00,123.48,123.83,123.47,123.71,19741.0,121.9536,122.2993,121.9437,122.1808,19741.0
2023-05-10 15:10:00,123.7,123.78,123.67,123.71,17670.0,122.1709,122.2499,122.1413,122.1808,17670.0
2023-05-10 15:15:00,123.7,123.78,123.64,123.7,21147.0,122.1709,122.2499,122.1116,122.1709,21147.0
2023-05-10 15:20:00,123.7,123.82,123.7,123.76,19629.0,122.1709,122.2894,122.1709,122.2302,19629.0
2023-05-10 15:25:00,123.76,123.84,123.74,123.8,41546.0,122.2302,122.3092,122.2104,122.2697,41546.0
2023-05-10 15:30:00,123.8,123.97,123.79,123.92,67981.0,122.2697,122.4376,122.2598,122.3882,67981.0
2023-05-10 15:35:00,123.93,124.03,123.86,123.98,32609.0,122.3981,122.4968,122.3289,122.4474,32609.0
2023-05-10 15:40:00,123.99,124.56,123.94,124.49,61993.0,122.4573,123.0203,122.4079,122.9511,61993.0
2023-05-10 15:45:00,124.47,124.47,124.35,124.38,68118.0,122.9314,122.9314,122.8129,122.8425,68118.0
2023-05-10 15:50:00,124.35,124.87,124.17,124.7,114468.0,122.8129,123.3264,122.6351,123.1585,114468.0
2023-05-10 15:55:00,124.73,124.95,124.59,124.77,275632.0,123.1882,123.4054,123.0499,123.2277,275632.0
2023-05-11 09:30:00,125.31,125.61,124.35,125.06,90336.0,123.761,124.0573,122.8129,123.5141,90336.0
2023-05-11 09:35:00,124.97,125.66,124.71,125.11,23776.0,123.4252,124.1067,123.1684,123.5635,23776.0
2023-05-11 09:40:00,125.13,125.39,124.95,125.04,25675.0,123.5832,123.84,123.4054,123.4943,25675.0
2023-05-11 09:45:00,125.01,125.29,124.8,124.94,16766.0,123.4647,123.7412,123.2573,123.3956,16766.0
2023-05-11 09:50:00,124.94,125.45,124.82,125.45,11902.0,123.3956,123.8993,123.2771,123.8993,11902.0
2023-05-11 09:55:00,125.35,125.64,125.28,125.53,19689.0,123.8005,124.0869,123.7314,123.9783,19689.0
2023-05-11 10:00:00,125.48,125.93,125.44,125.88,11025.0,123.9289,124.3733,123.8894,124.3239,11025.0
2023-05-11 10:05:00,125.93,126.07,125.91,126.02,13212.0,124.3733,124.5116,124.3536,124.4622,13212.0
2023-05-11 10:10:00,126.03,126.04,125.84,125.98,9403.0,124.4721,124.482,124.2844,124.4227,9403.0
2023-05-11 10:15:00,125.98,126.12,125.84,125.91,15025.0,124.4227,124.561,124.2844,124.3536,15025.0
2023-05-11 10:20:00,125.93,126.14,125.92,126.14,14206.0,124.3733,124.5807,124.3635,124.5807,14206.0
2023-05-11 10:25:00,126.14,126.25,125.95,126.14,17454.0,124.5807,124.6894,124.3931,124.5807,17454.0
2023-05-11 10:30:00,126.13,126.14,125.95,126.0,19965.0,124.5709,124.5807,124.3931,124.4425,19965.0
2023-05-11 10:35:00,126.0,126.01,125.76,125.76,29155.0,124.4425,124.4523,124.2054,124.2054,29155.0
2023-05-11 10:40:00,125.77,125.83,125.28,125.48,42380.0,124.2153,124.2746,123.7314,123.9289,42380.0
2023-05-11 10:45:00,125.44,125.48,125.31,125.35,12574.0,123.8894,123.9289,123.761,123.8005,12574.0
2023-05-11 10:50:00,125.38,125.38,125.23,125.3,10759.0,123.8301,123.8301,123.682,123.7511,10759.0
2023-05-11 10:55:00,125.3,125.57,125.3,125.53,15732.0,123.7511,124.0178,123.7511,123.9783,15732.0
2023-05-11 11:00:00,125.57,125.85,125.55,125.79,12106.0,124.0178,124.2943,123.998,124.2351,12106.0
2023-05-11 11:05:00,125.78,125.78,125.56,125.64,11135.0,124.2252,124.2252,124.0079,124.0869,11135.0
2023-05-11 11:10:00,125.65,125.75,125.56,125.56,8993.0,124.0968,124.1956,124.0079,124.0079,8993.0
2023-05-11 11:15:00,125.61,125.75,125.61,125.67,8465.0,124.0573,124.1956,124.0573,124.1165,8465.0
2023-05-11 11:20:00,125.69,125.83,125.62,125.72,20660.0,124.1363,124.2746,124.0672,124.1659,20660.0
2023-05-11 11:25:00,125.72,125.75,125.59,125.66,19192.0,124.1659,124.1956,124.0375,124.1067,19192.0
2023-05-11 11:30:00,125.67,125.82,125.63,125.64,37636.0,124.1165,124.2647,124.077,124.0869,37636.0
2023-05-11 11:35:00,125.63,125.69,125.61,125.67,22374.0,124.077,124.1363,124.0573,124.1165,22374.0
2023-05-11 11:40:00,125.69,125.7,125.37,125.49,27412.0,124.1363,124.1462,123.8203,123.9388,27412.0
2023-05-11 11:45:00,125.51,125.86,125.48,125.75,10890.0,123.9585,124.3042,123.9289,124.1956,10890.0
2023-05-11 11:50:00,125.76,126.27,125.68,126.27,14731.0,124.2054,124.7091,124.1264,124.7091,14731.0
2023-05-11 11:55:00,126.23,126.47,126.15,126.44,12479.0,124.6696,124.9067,124.5906,124.877,12479.0
2023-05-11 12:00:00,126.45,126.5,126.18,126.3,11057.0,124.8869,124.9363,124.6202,124.7388,11057.0
2023-05-11 12:05:00,126.3,126.52,126.19,126.45,5270.0,124.7388,124.956,124.6301,124.8869,5270.0
2023-05-11 12:10:00,126.41,126.41,126.28,126.41,6557.0,124.8474,124.8474,124.719,124.8474,6557.0
2023-05-11 12:15:00,126.44,126.59,126.41,126.56,13561.0,124.877,125.0252,124.8474,124.9955,13561.0
2023-05-11 12:20:00,126.59,126.68,126.48,126.62,13890.0,125.0252,125.1141,124.9165,125.0548,13890.0
2023-05-11 12:25:00,126.62,126.64,126.45,126.48,9483.0,125.0548,125.0746,124.8869,124.9165,9483.0
2023-05-11 12:30:00,126.46,126.51,126.37,126.44,12841.0,124.8968,124.9462,124.8079,124.877,12841.0
2023-05-11 12:35:00,126.47,126.63,126.47,126.6,7287.0,124.9067,125.0647,124.9067,125.035,7287.0
2023-05-11 12:40:00,126.58,126.69,126.58,126.66,8814.0,125.0153,125.1239,125.0153,125.0943,8814.0
2023-05-11 12:45:00,126.63,126.74,126.62,126.74,10629.0,125.0647,125.1733,125.0548,125.1733,10629.0
2023-05-11 12:50:00,126.73,126.73,126.41,126.44,6651.0,125.1634,125.1634,124.8474,124.877,6651.0
2023-05-11 12:55:00,126.42,126.47,126.33,126.34,11415.0,124.8573,124.9067,124.7684,124.7783,11415.0
2023-05-11 13:00:00,126.34,126.37,126.28,126.34,13661.0,124.7783,124.8079,124.719,124.7783,13661.0
2023-05-11 13:05:00,126.4,126.6,126.39,126.53,10218.0,124.8375,125.035,124.8276,124.9659,10218.0
2023-05-11 13:10:00,126.53,126.55,126.41,126.41,8050.0,124.9659,124.9857,124.8474,124.8474,8050.0
2023-05-11 13:15:00,126.39,126.39,126.08,126.1,12348.0,124.8276,124.8276,124.5215,124.5412,12348.0
2023-05-11 13:20:00,126.1,126.12,125.84,125.84,10903.0,124.5412,124.561,124.2844,124.2844,10903.0
2023-05-11 13:25:00,125.79,126.24,125.79,126.19,14063.0,124.2351,124.6795,124.2351,124.6301,14063.0
2023-05-11 13:30:00,126.2,126.22,125.92,126.02,16516.0,124.64,124.6597,124.3635,124.4622,16516.0
2023-05-11 13:35:00,126.01,126.14,126.0,126.1,9908.0,124.4523,124.5807,124.4425,124.5412,9908.0
2023-05-11 13:40:00,126.07,126.17,126.04,126.05,8110.0,124.5116,124.6104,124.482,124.4918,8110.0
2023-05-11 13:45:00,126.02,126.02,125.77,125.77,7893.0,124.4622,124.4622,124.2153,124.2153,7893.0
2023-05-11 13:50:00,125.75,125.91,125.7,125.82,22945.0,124.1956,124.3536,124.1462,124.2647,22945.0
2023-05-11 13:55:00,125.78,125.87,125.64,125.83,5126.0,124.2252,124.3141,124.0869,124.2746,5126.0
2023-05-11 14:00:00,125.86,125.86,125.66,125.67,8541.0,124.3042,124.3042,124.1067,124.1165,8541.0
2023-05-11 14:05:00,125.65,125.65,125.32,125.32,21582.0,124.0968,124.0968,123.7709,123.7709,21582.0
2023-05-11 14:10:00,125.33,125.51,125.3,125.51,11811.0,123.7807,123.9585,123.7511,123.9585,11811.0
2023-05-11 14:15:00,125.52,125.69,125.51,125.64,11662.0,123.9684,124.1363,123.9585,124.0869,11662.0
2023-05-11 14:20:00,125.65,125.67,125.54,125.61,9758.0,124.0968,124.1165,123.9882,124.0573,9758.0
2023-05-11 14:25:00,125.61,125.61,125.49,125.52,9001.0,124.0573,124.0573,123.9388,123.9684,9001.0
2023-05-11 14:30:00,125.52,125.62,125.48,125.48,7515.0,123.9684,124.0672,123.9289,123.9289,7515.0
2023-05-11 14:35:00,125.48,125.64,125.48,125.64,6274.0,123.9289,124.0869,123.9289,124.0869,6274.0
2023-05-11 14:40:00,125.64,125.69,125.61,125.64,9959.0,124.0869,124.1363,124.0573,124.0869,9959.0
2023-05-11 14:45:00,125.64,125.77,125.59,125.71,8679.0,124.0869,124.2153,124.0375,124.156,8679.0
2023-05-11 14:50:00,125.71,125.79,125.63,125.71,27626.0,124.156,124.2351,124.077,124.156,27626.0
2023-05-11 14:55:00,125.69,125.69,125.51,125.54,16165.0,124.1363,124.1363,123.9585,123.9882,16165.0
2023-05-11 15:00:00,125.55,125.57,125.44,125.44,7170.0,123.998,124.0178,123.8894,123.8894,7170.0
2023-05-11 15:05:00,125.43,125.45,125.32,125.45,24819.0,123.8795,123.8993,123.7709,123.8993,24819.0
2023-05-11 15:10:00,125.47,125.48,125.32,125.39,18712.0,123.919,123.9289,123.7709,123.84,18712.0
2023-05-11 15:15:00,125.37,125.37,125.22,125.26,13077.0,123.8203,123.8203,123.6721,123.7116,13077.0
2023-05-11 15:20:00,125.25,125.27,125.12,125.23,25021.0,123.7017,123.7215,123.5733,123.682,25021.0
2023-05-11 15:25:00,125.22,125.44,125.18,125.4,35387.0,123.6721,123.8894,123.6326,123.8499,35387.0
2023-05-11 15:30:00,125.44,125.56,125.35,125.41,20631.0,123.8894,124.0079,123.8005,123.8598,20631.0
2023-05-11 15:35:00,125.41,125.44,125.25,125.27,19765.0,123.8598,123.8894,123.7017,123.7215,19765.0
2023-05-11 15:40:00,125.28,125.35,125.2,125.34,32383.0,123.7314,123.8005,123.6524,123.7906,32383.0
2023-05-11 15:45:00,125.34,125.35,125.26,125.33,28827.0,123.7906,123.8005,123.7116,123.7807,28827.0
2023-05-11 15:50:00,125.32,125.5,125.19,125.31,111779.0,123.7709,123.9486,123.6425,123.761,111779.0
2023-05-11 15:55:00,125.4,125.43,125.28,125.29,187628.0,123.8499,123.8795,123.7314,123.7412,187628.0
2023-05-12 09:30:00,125.79,126.02,125.52,125.94,55099.0,124.2351,124.4622,123.9684,124.3832,55099.0
2023-05-12 09:35:00,125.84,126.51,125.84,126.35,15540.0,124.2844,124.9462,124.2844,124.7881,15540.0
2023-05-12 09:40:00,126.32,126.55,126.0,126.44,13204.0,124.7585,124.9857,124.4425,124.877,13204.0
2023-05-12 09:45:00,126.44,126.75,126.4,126.75,11942.0,124.877,125.1832,124.8375,125.1832,11942.0
2023-05-12 09:50:00,126.72,126.75,126.26,126.45,24129.0,125.1536,125.1832,124.6993,124.8869,24129.0
2023-05-12 09:55:00,126.38,126.45,126.25,126.25,9103.0,124.8178,124.8869,124.6894,124.6894,9103.0
2023-05-12 10:00:00,126.22,126.48,126.11,126.45,11869.0,124.6597,124.9165,124.5511,124.8869,11869.0
2023-05-12 10:05:00,126.45,126.5,126.29,126.49,13605.0,124.8869,124.9363,124.7289,124.9264,13605.0
2023-05-12 10:10:00,126.54,126.54,126.02,126.16,17087.0,124.9758,124.9758,124.4622,124.6005,17087.0
2023-05-12 10:15:00,126.16,126.19,125.96,126.0,22380.0,124.6005,124.6301,124.403,124.4425,22380.0
2023-05-12 10:20:00,126.0,126.11,125.86,126.02,8487.0,124.4425,124.5511,124.3042,124.4622,8487.0
2023-05-12 10:25:00,125.94,125.99,125.67,125.67,7928.0,124.3832,124.4326,124.1165,124.1165,7928.0
2023-05-12 10:30:00,125.72,125.78,125.58,125.63,5500.0,124.1659,124.2252,124.0277,124.077,5500.0
2023-05-12 10:35:00,125.62,125.72,125.51,125.66,8850.0,124.0672,124.1659,123.9585,124.1067,8850.0
2023-05-12 10:40:00,125.66,125.69,125.54,125.66,6180.0,124.1067,124.1363,123.9882,124.1067,6180.0
2023-05-12 10:45:00,125.64,125.75,125.54,125.61,14970.0,124.0869,124.1956,123.9882,124.0573,14970.0
2023-05-12 10:50:00,125.59,125.71,125.53,125.56,7777.0,124.0375,124.156,123.9783,124.0079,7777.0
2023-05-12 10:55:00,125.56,125.58,125.43,125.5,16115.0,124.0079,124.0277,123.8795,123.9486,16115.0
2023-05-12 11:00:00,125.51,125.54,125.38,125.44,17445.0,123.9585,123.9882,123.8301,123.8894,17445.0
2023-05-12 11:05:00,125.42,125.64,125.38,125.62,22726.0,123.8696,124.0869,123.8301,124.0672,22726.0
2023-05-12 11:10:00,125.63,125.8,125.59,125.76,12332.0,124.077,124.2449,124.0375,124.2054,12332.0
2023-05-12 11:15:00,125.77,125.82,125.61,125.71,7939.0,124.2153,124.2647,124.0573,124.156,7939.0
2023-05-12 11:20:00,125.71,125.77,125.55,125.57,5547.0,124.156,124.2153,123.998,124.0178,5547.0
2023-05-12 11:25:00,125.6,125.65,125.53,125.6,8320.0,124.0474,124.0968,123.9783,124.0474,8320.0
2023-05-12 11:30:00,125.57,125.68,125.54,125.54,5172.0,124.0178,124.1264,123.9882,123.9882,5172.0
2023-05-12 11:35:00,125.54,125.62,125.52,125.57,7457.0,123.9882,124.0672,123.9684,124.0178,7457.0
2023-05-12 11:40:00,125.56,125.64,125.54,125.6,6919.0,124.0079,124.0869,123.9882,124.0474,6919.0
2023-05-12 11:45:00,125.58,125.69,125.58,125.62,6768.0,124.0277,124.1363,124.0277,124.0672,6768.0
2023-05-12 11:50:00,125.56,125.56,125.45,125.53,4648.0,124.0079,124.0079,123.8993,123.9783,4648.0
2023-05-12 11:55:00,125.52,125.63,125.47,125.63,3940.0,123.9684,124.077,123.919,124.077,3940.0
2023-05-12 12:00:00,125.61,125.65,125.54,125.54,5760.0,124.0573,124.0968,123.9882,123.9882,5760.0
2023-05-12 12:05:00,125.53,125.62,125.48,125.6,5520.0,123.9783,124.0672,123.9289,124.0474,5520.0
2023-05-12 12:10:00,125.63,125.63,125.46,125.52,9725.0,124.077,124.077,123.9091,123.9684,9725.0
2023-05-12 12:15:00,125.53,125.56,125.39,125.39,9169.0,123.9783,124.0079,123.84,123.84,9169.0
2023-05-12 12:20:00,125.34,125.37,125.17,125.23,15012.0,123.7906,123.8203,123.6227,123.682,15012.0
2023-05-12 12:25:00,125.2,125.21,125.15,125.21,8073.0,123.6524,123.6622,123.603,123.6622,8073.0
2023-05-12 12:30:00,125.18,125.31,125.18,125.27,8394.0,123.6326,123.761,123.6326,123.7215,8394.0
2023-05-12 12:35:00,125.3,125.32,125.15,125.32,4563.0,123.7511,123.7709,123.603,123.7709,4563.0
2023-05-12 12:40:00,125.29,125.29,125.16,125.16,3998.0,123.7412,123.7412,123.6128,123.6128,3998.0
2023-05-12 12:45:00,125.16,125.32,125.15,125.31,5842.0,123.6128,123.7709,123.603,123.761,5842.0
2023-05-12 12:50:00,125.33,125.41,125.32,125.41,6196.0,123.7807,123.8598,123.7709,123.8598,6196.0
2023-05-12 12:55:00,125.4,125.44,125.35,125.39,4494.0,123.8499,123.8894,123.8005,123.84,4494.0
2023-05-12 13:00:00,125.4,125.43,125.29,125.36,6475.0,123.8499,123.8795,123.7412,123.8104,6475.0
2023-05-12 13:05:00,125.36,125.44,125.3,125.34,10919.0,123.8104,123.8894,123.7511,123.7906,10919.0
2023-05-12 13:10:00,125.37,125.38,125.26,125.27,2831.0,123.8203,123.8301,123.7116,123.7215,2831.0
2023-05-12 13:15:00,125.27,125.29,125.23,125.24,4853.0,123.7215,123.7412,123.682,123.6919,4853.0
2023-05-12 13:20:00,125.24,125.36,125.24,125.36,4556.0,123.6919,123.8104,123.6919,123.8104,4556.0
2023-05-12 13:25:00,125.36,125.39,125.28,125.29,3509.0,123.8104,123.84,123.7314,123.7412,3509.0
2023-05-12 13:30:00,125.29,125.35,125.21,125.22,6509.0,123.7412,123.8005,123.6622,123.6721,6509.0
2023-05-12 13:35:00,125.19,125.21,125.12,125.16,3971.0,123.6425,123.6622,123.5733,123.6128,3971.0
2023-05-12 13:40:00,125.12,125.2,125.11,125.12,3105.0,123.5733,123.6524,123.5635,123.5733,3105.0
2023-05-12 13:45:00,125.13,125.13,125.06,125.08,4492.0,123.5832,123.5832,123.5141,123.5338,4492.0
2023-05-12 13:50:00,125.12,125.18,125.09,125.09,6726.0,123.5733,123.6326,123.5437,123.5437,6726.0
2023-05-12 13:55:00,125.11,125.11,125.0,125.07,7531.0,123.5635,123.5635,123.4548,123.524,7531.0
2023-05-12 14:00:00,125.05,125.05,124.93,124.97,5618.0,123.5042,123.5042,123.3857,123.4252,5618.0
2023-05-12 14:05:00,125.0,125.03,124.93,124.95,5595.0,123.4548,123.4845,123.3857,123.4054,5595.0
2023-05-12 14:10:00,124.92,124.96,124.79,124.79,7384.0,123.3758,123.4153,123.2474,123.2474,7384.0
2023-05-12 14:15:00,124.81,124.89,124.74,124.75,9637.0,123.2672,123.3462,123.198,123.2079,9637.0
2023-05-12 14:20:00,124.77,124.85,124.75,124.85,8799.0,123.2277,123.3067,123.2079,123.3067,8799.0
2023-05-12 14:25:00,124.86,124.96,124.82,124.87,7789.0,123.3166,123.4153,123.2771,123.3264,7789.0
2023-05-12 14:30:00,124.86,124.92,124.76,124.9,10092.0,123.3166,123.3758,123.2178,123.3561,10092.0
2023-05-12 14:35:00,124.89,125.01,124.85,124.94,6851.0,123.3462,123.4647,123.3067,123.3956,6851.0
2023-05-12 14:40:00,124.93,124.93,124.88,124.89,4156.0,123.3857,123.3857,123.3363,123.3462,4156.0
2023-05-12 14:45:00,124.88,124.95,124.88,124.9,9683.0,123.3363,123.4054,123.3363,123.3561,9683.0
2023-05-12 14:50:00,124.91,124.98,124.9,124.96,5910.0,123.3659,123.4351,123.3561,123.4153,5910.0
2023-05-12 14:55:00,124.95,124.99,124.91,124.99,5889.0,123.4054,123.4449,123.3659,123.4449,5889.0
2023-05-12 15:00:00,125.0,125.07,124.96,125.03,6844.0,123.4548,123.524,123.4153,123.4845,6844.0
2023-05-12 15:05:00,125.02,125.06,124.96,124.98,21956.0,123.4746,123.5141,123.4153,123.4351,21956.0
2023-05-12 15:10:00,124.98,124.98,124.85,124.87,10493.0,123.4351,123.4351,123.3067,123.3264,10493.0
2023-05-12 15:15:00,124.85,124.88,124.85,124.88,11382.0,123.3067,123.3363,123.3067,123.3363,11382.0
2023-05-12 15:20:00,124.89,125.09,124.89,125.02,17917.0,123.3462,123.5437,123.3462,123.4746,17917.0
2023-05-12 15:25:00,125.02,125.19,125.02,125.18,16955.0,123.4746,123.6425,123.4746,123.6326,16955.0
2023-05-12 15:30:00,125.16,125.33,125.16,125.28,16503.0,123.6128,123.7807,123.6128,123.7314,16503.0
2023-05-12 15:35:00,125.29,125.34,125.18,125.2,12260.0,123.7412,123.7906,123.6326,123.6524,12260.0
2023-05-12 15:40:00,125.2,125.25,125.06,125.06,26860.0,123.6524,123.7017,123.5141,123.5141,26860.0
2023-05-12 15:45:00,125.06,125.14,125.03,125.07,35606.0,123.5141,123.5931,123.4845,123.524,35606.0
2023-05-12 15:50:00,125.11,125.52,125.07,125.47,63383.0,123.5635,123.9684,123.524,123.919,63383.0
2023-05-12 15:55:00,125.46,125.5,125.14,125.48,88479.0,123.9091,123.9486,123.5931,123.9289,88479.0
2023-05-15 09:30:00,125.08,125.19,124.51,124.76,49663.0,123.5338,123.6425,122.9709,123.2178,49663.0
2023-05-15 09:35:00,124.76,124.76,124.14,124.63,23239.0,123.2178,123.2178,122.6055,123.0894,23239.0
2023-05-15 09:40:00,124.59,124.61,124.17,124.31,14181.0,123.0499,123.0696,122.6351,122.7734,14181.0
2023-05-15 09:45:00,124.31,124.32,123.93,124.12,24621.0,122.7734,122.7832,122.3981,122.5857,24621.0
2023-05-15 09:50:00,124.1,124.13,123.88,123.89,8533.0,122.566,122.5956,122.3487,122.3585,8533.0
2023-05-15 09:55:00,123.96,124.18,123.96,124.16,14640.0,122.4277,122.645,122.4277,122.6252,14640.0
2023-05-15 10:00:00,124.19,124.36,124.17,124.29,22882.0,122.6548,122.8227,122.6351,122.7536,22882.0
2023-05-15 10:05:00,124.31,124.43,124.18,124.26,13064.0,122.7734,122.8919,122.645,122.724,13064.0
2023-05-15 10:10:00,124.27,124.42,124.25,124.3,10078.0,122.7338,122.882,122.7141,122.7635,10078.0
2023-05-15 10:15:00,124.27,124.36,124.13,124.17,27328.0,122.7338,122.8227,122.5956,122.6351,27328.0
2023-05-15 10:20:00,124.11,124.46,124.07,124.46,19384.0,122.5758,122.9215,122.5363,122.9215,19384.0
2023-05-15 10:25:00,124.43,124.46,124.11,124.14,11688.0,122.8919,122.9215,122.5758,122.6055,11688.0
2023-05-15 10:30:00,124.14,124.67,124.14,124.63,24878.0,122.6055,123.1289,122.6055,123.0894,24878.0
2023-05-15 10:35:00,124.67,124.95,124.65,124.89,15281.0,123.1289,123.4054,123.1092,123.3462,15281.0
2023-05-15 10:40:00,124.93,124.97,124.83,124.96,7226.0,123.3857,123.4252,123.2869,123.4153,7226.0
2023-05-15 10:45:00,124.99,125.21,124.99,125.03,15402.0,123.4449,123.6622,123.4449,123.4845,15402.0
2023-05-15 10:50:00,125.06,125.11,124.96,124.96,6534.0,123.5141,123.5635,123.4153,123.4153,6534.0
2023-05-15 10:55:00,124.96,125.03,124.87,124.95,11025.0,123.4153,123.4845,123.3264,123.4054,11025.0
2023-05-15 11:00:00,124.94,125.05,124.83,125.05,14979.0,123.3956,123.5042,123.2869,123.5042,14979.0
2023-05-15 11:05:00,125.03,125.11,124.98,124.99,10082.0,123.4845,123.5635,123.4351,123.4449,10082.0
2023-05-15 11:10:00,125.01,125.14,125.0,125.11,13207.0,123.4647,123.5931,123.4548,123.5635,13207.0
2023-05-15 11:15:00,125.14,125.16,124.99,125.07,12040.0,123.5931,123.6128,123.4449,123.524,12040.0
2023-05-15 11:20:00,125.1,125.1,124.85,124.96,7518.0,123.5536,123.5536,123.3067,123.4153,7518.0
2023-05-15 11:25:00,124.95,124.97,124.82,124.82,11500.0,123.4054,123.4252,123.2771,123.2771,11500.0
2023-05-15 11:30:00,124.86,124.95,124.86,124.87,11249.0,123.3166,123.4054,123.3166,123.3264,11249.0
2023-05-15 11:35:00,124.89,125.02,124.85,124.98,7177.0,123.3462,123.4746,123.3067,123.4351,7177.0
2023-05-15 11:40:00,125.0,125.1,124.94,124.98,7383.0,123.4548,123.5536,123.3956,123.4351,7383.0
2023-05-15 11:45:00,124.97,125.03,124.96,125.02,7053.0,123.4252,123.4845,123.4153,123.4746,7053.0
2023-05-15 11:50:00,125.0,125.07,124.93,124.93,7091.0,123.4548,123.524,123.3857,123.3857,7091.0
2023-05-15 11:55:00,124.93,125.03,124.92,125.0,9980.0,123.3857,123.4845,123.3758,123.4548,9980.0
2023-05-15 12:00:00,125.03,125.04,124.76,124.88,9745.0,123.4845,123.4943,123.2178,123.3363,9745.0
2023-05-15 12:05:00,124.89,124.96,124.87,124.94,7815.0,123.3462,123.4153,123.3264,123.3956,7815.0
2023-05-15 12:10:00,124.93,125.0,124.93,125.0,10079.0,123.3857,123.4548,123.3857,123.4548,10079.0
2023-05-15 12:15:00,125.0,125.08,124.99,125.08,7136.0,123.4548,123.5338,123.4449,123.5338,7136.0
2023-05-15 12:20:00,125.08,125.11,125.01,125.04,7677.0,123.5338,123.5635,123.4647,123.4943,7677.0
2023-05-15 12:25:00,125.05,125.12,125.05,125.1,4303.0,123.5042,123.5733,123.5042,123.5536,4303.0
2023-05-15 12:30:00,125.1,125.19,125.09,125.18,4887.0,123.5536,123.6425,123.5437,123.6326,4887.0
2023-05-15 12:35:00,125.18,125.24,125.17,125.18,5870.0,123.6326,123.6919,123.6227,123.6326,5870.0
2023-05-15 12:40:00,125.19,125.28,125.18,125.26,5840.0,123.6425,123.7314,123.6326,123.7116,5840.0
2023-05-15 12:45:00,125.26,125.36,125.26,125.29,2859.0,123.7116,123.8104,123.7116,123.7412,2859.0
2023-05-15 12:50:00,125.31,125.36,125.26,125.33,3215.0,123.761,123.8104,123.7116,123.7807,3215.0
2023-05-15 12:55:00,125.34,125.43,125.33,125.43,4102.0,123.7906,123.8795,123.7807,123.8795,4102.0
2023-05-15 13:00:00,125.42,125.44,125.33,125.34,7594.0,123.8696,123.8894,123.7807,123.7906,7594.0
2023-05-15 13:05:00,125.35,125.4,125.33,125.37,5317.0,123.8005,123.8499,123.7807,123.8203,5317.0
2023-05-15 13:10:00,125.4,125.47,125.38,125.45,5113.0,123.8499,123.919,123.8301,123.8993,5113.0
2023-05-15 13:15:00,125.46,125.51,125.37,125.37,4078.0,123.9091,123.9585,123.8203,123.8203,4078.0
2023-05-15 13:20:00,125.36,125.36,125.24,125.26,3593.0,123.8104,123.8104,123.6919,123.7116,3593.0
2023-05-15 13:25:00,125.27,125.28,125.17,125.2,5571.0,123.7215,123.7314,123.6227,123.6524,5571.0
2023-05-15 13:30:00,125.19,125.22,125.16,125.21,5434.0,123.6425,123.6721,123.6128,123.6622,5434.0
2023-05-15 13:35:00,125.21,125.27,125.2,125.27,8533.0,123.6622,123.7215,123.6524,123.7215,8533.0
2023-05-15 13:40:00,125.27,125.28,125.09,125.15,7068.0,123.7215,123.7314,123.5437,123.603,7068.0
2023-05-15 13:45:00,125.14,125.14,125.05,125.09,4887.0,123.5931,123.5931,123.5042,123.5437,4887.0
2023-05-15 13:50:00,125.09,125.13,125.03,125.09,7141.0,123.5437,123.5832,123.4845,123.5437,7141.0
2023-05-15 13:55:00,125.09,125.22,125.09,125.22,5754.0,123.5437,123.6721,123.5437,123.6721,5754.0
2023-05-15 14:00:00,125.22,125.41,125.22,125.41,8710.0,123.6721,123.8598,123.6721,123.8598,8710.0
2023-05-15 14:05:00,125.42,125.44,125.39,125.43,7422.0,123.8696,123.8894,123.84,123.8795,7422.0
2023-05-15 14:10:00,125.45,125.47,125.34,125.34,7276.0,123.8993,123.919,123.7906,123.7906,7276.0
2023-05-15 14:15:00,125.34,125.37,125.24,125.25,7609.0,123.7906,123.8203,123.6919,123.7017,7609.0
2023-05-15 14:20:00,125.25,125.27,125.18,125.24,7976.0,123.7017,123.7215,123.6326,123.6919,7976.0
2023-05-15 14:25:00,125.22,125.23,125.14,125.16,5677.0,123.6721,123.682,123.5931,123.6128,5677.0
2023-05-15 14:30:00,125.16,125.16,125.12,125.13,4743.0,123.6128,123.6128,123.5733,123.5832,4743.0
2023-05-15 14:35:00,125.13,125.2,125.07,125.14,12742.0,123.5832,123.6524,123.524,123.5931,12742.0
2023-05-15 14:40:00,125.14,125.16,125.09,125.09,6925.0,123.5931,123.6128,123.5437,123.5437,6925.0
2023-05-15 14:45:00,125.11,125.13,125.07,125.08,7191.0,123.5635,123.5832,123.524,123.5338,7191.0
2023-05-15 14:50:00,125.08,125.1,125.01,125.02,6059.0,123.5338,123.5536,123.4647,123.4746,6059.0
2023-05-15 14:55:00,125.02,125.05,125.0,125.02,14398.0,123.4746,123.5042,123.4548,123.4746,14398.0
2023-05-15 15:00:00,125.02,125.02,124.88,124.89,11205.0,123.4746,123.4746,123.3363,123.3462,11205.0
2023-05-15 15:05:00,124.89,124.95,124.86,124.94,12626.0,123.3462,123.4054,123.3166,123.3956,12626.0
2023-05-15 15:10:00,124.93,124.98,124.89,124.9,7804.0,123.3857,123.4351,123.3462,123.3561,7804.0
2023-05-15 15:15:00,124.9,124.94,124.9,124.94,9145.0,123.3561,123.3956,123.3561,123.3956,9145.0
2023-05-15 15:20:00,124.94,124.96,124.87,124.9,9847.0,123.3956,123.4153,123.3264,123.3561,9847.0
2023-05-15 15:25:00,124.9,124.9,124.76,124.78,11673.0,123.3561,123.3561,123.2178,123.2375,11673.0
2023-05-15 15:30:00,124.77,124.86,124.76,124.83,14614.0,123.2277,123.3166,123.2178,123.2869,14614.0
2023-05-15 15:35:00,124.82,124.92,124.78,124.92,32031.0,123.2771,123.3758,123.2375,123.3758,32031.0
2023-05-15 15:40:00,124.93,124.96,124.77,124.78,17251.0,123.3857,123.4153,123.2277,123.2375,17251.0
2023-05-15 15:45:00,124.79,124.87,124.73,124.73,28273.0,123.2474,123.3264,123.1882,123.1882,28273.0
2023-05-15 15:50:00,124.75,124.79,124.62,124.75,72379.0,123.2079,123.2474,123.0795,123.2079,72379.0
2023-05-15 15:55:00,124.76,124.84,124.68,124.84,101520.0,123.2178,123.2968,123.1388,123.2968,101520.0
2023-05-16 09:30:00,124.17,124.73,123.94,124.62,54888.0,122.6351,123.1882,122.4079,123.0795,54888.0
2023-05-16 09:35:00,124.75,124.81,124.62,124.62,9886.0,123.2079,123.2672,123.0795,123.0795,9886.0
2023-05-16 09:40:00,124.69,124.7,124.3,124.34,12831.0,123.1487,123.1585,122.7635,122.803,12831.0
2023-05-16 09:45:00,124.38,124.63,124.34,124.59,12335.0,122.8425,123.0894,122.803,123.0499,12335.0
2023-05-16 09:50:00,124.54,124.54,124.15,124.23,26681.0,123.0005,123.0005,122.6153,122.6943,26681.0
2023-05-16 09:55:00,124.27,124.27,124.08,124.19,10838.0,122.7338,122.7338,122.5462,122.6548,10838.0
2023-05-16 10:00:00,124.18,124.33,124.18,124.24,14429.0,122.645,122.7931,122.645,122.7042,14429.0
2023-05-16 10:05:00,124.24,124.52,124.21,124.27,15109.0,122.7042,122.9808,122.6746,122.7338,15109.0
2023-05-16 10:10:00,124.3,124.31,124.16,124.21,12554.0,122.7635,122.7734,122.6252,122.6746,12554.0
2023-05-16 10:15:00,124.21,124.36,124.2,124.36,13179.0,122.6746,122.8227,122.6647,122.8227,13179.0
2023-05-16 10:20:00,124.41,124.46,124.3,124.42,33734.0,122.8721,122.9215,122.7635,122.882,33734.0
2023-05-16 10:25:00,124.38,124.45,124.14,124.3,15520.0,122.8425,122.9116,122.6055,122.7635,15520.0
2023-05-16 10:30:00,124.31,124.42,124.3,124.42,7662.0,122.7734,122.882,122.7635,122.882,7662.0
2023-05-16 10:35:00,124.44,124.5,124.41,124.45,10974.0,122.9017,122.961,122.8721,122.9116,10974.0
2023-05-16 10:40:00,124.44,124.44,124.37,124.39,5744.0,122.9017,122.9017,122.8326,122.8524,5744.0
2023-05-16 10:45:00,124.36,124.55,124.36,124.55,7347.0,122.8227,123.0104,122.8227,123.0104,7347.0
2023-05-16 10:50:00,124.56,124.58,124.39,124.41,6909.0,123.0203,123.04,122.8524,122.8721,6909.0
2023-05-16 10:55:00,124.42,124.64,124.42,124.57,6060.0,122.882,123.0993,122.882,123.0301,6060.0
2023-05-16 11:00:00,124.6,124.73,124.6,124.69,7731.0,123.0598,123.1882,123.0598,123.1487,7731.0
2023-05-16 11:05:00,124.71,124.77,124.64,124.65,4562.0,123.1684,123.2277,123.0993,123.1092,4562.0
2023-05-16 11:10:00,124.68,124.7,124.45,124.48,12093.0,123.1388,123.1585,122.9116,122.9413,12093.0
2023-05-16 11:15:00,124.46,124.61,124.45,124.58,129484.0,122.9215,123.0696,122.9116,123.04,129484.0
2023-05-16 11:20:00,124.57,124.65,124.49,124.63,10443.0,123.0301,123.1092,122.9511,123.0894,10443.0
2023-05-16 11:25:00,124.65,124.68,124.56,124.67,6737.0,123.1092,123.1388,123.0203,123.1289,6737.0
2023-05-16 11:30:00,124.66,124.66,124.5,124.59,8381.0,123.119,123.119,122.961,123.0499,8381.0
2023-05-16 11:35:00,124.63,124.68,124.5,124.5,6116.0,123.0894,123.1388,122.961,122.961,6116.0
2023-05-16 11:40:00,124.52,124.57,124.14,124.54,86805.0,122.9808,123.0301,122.6055,123.0005,86805.0
2023-05-16 11:45:00,124.53,124.67,124.52,124.58,13231.0,122.9906,123.1289,122.9808,123.04,13231.0
2023-05-16 11:50:00,124.59,124.91,124.59,124.75,13499.0,123.0499,123.3659,123.0499,123.2079,13499.0
2023-05-16 11:55:00,124.73,124.92,124.71,124.92,26022.0,123.1882,123.3758,123.1684,123.3758,26022.0
2023-05-16 12:00:00,124.92,124.93,124.72,124.8,7964.0,123.3758,123.3857,123.1783,123.2573,7964.0
2023-05-16 12:05:00,124.86,124.89,124.78,124.78,5741.0,123.3166,123.3462,123.2375,123.2375,5741.0
2023-05-16 12:10:00,124.75,124.8,124.75,124.77,3128.0,123.2079,123.2573,123.2079,123.2277,3128.0
2023-05-16 12:15:00,124.79,124.82,124.61,124.61,4520.0,123.2474,123.2771,123.0696,123.0696,4520.0
2023-05-16 12:20:00,124.59,124.61,124.53,124.61,3669.0,123.0499,123.0696,122.9906,123.0696,3669.0
2023-05-16 12:25:00,124.59,124.65,124.53,124.65,5699.0,123.0499,123.1092,122.9906,123.1092,5699.0
2023-05-16 12:30:00,124.68,124.73,124.6,124.71,7067.0,123.1388,123.1882,123.0598,123.1684,7067.0
2023-05-16 12:35:00,124.69,124.8,124.69,124.77,2494.0,123.1487,123.2573,123.1487,123.2277,2494.0
2023-05-16 12:40:00,124.8,124.87,124.76,124.79,5071.0,123.2573,123.3264,123.2178,123.2474,5071.0
2023-05-16 12:45:00,124.8,124.83,124.69,124.75,4717.0,123.2573,123.2869,123.1487,123.2079,4717.0
2023-05-16 12:50:00,124.8,124.8,124.68,124.71,4312.0,123.2573,123.2573,123.1388,123.1684,4312.0
2023-05-16 12:55:00,124.72,124.82,124.71,124.75,5390.0,123.1783,123.2771,123.1684,123.2079,5390.0
2023-05-16 13:00:00,124.8,124.9,124.78,124.87,4277.0,123.2573,123.3561,123.2375,123.3264,4277.0
2023-05-16 13:05:00,124.84,124.87,124.77,124.8,4323.0,123.2968,123.3264,123.2277,123.2573,4323.0
2023-05-16 13:10:00,124.84,124.87,124.81,124.87,4405.0,123.2968,123.3264,123.2672,123.3264,4405.0
2023-05-16 13:15:00,124.87,124.87,124.71,124.71,6568.0,123.3264,123.3264,123.1684,123.1684,6568.0
2023-05-16 13:20:00,124.71,124.71,124.63,124.63,8853.0,123.1684,123.1684,123.0894,123.0894,8853.0
2023-05-16 13:25:00,124.62,124.68,124.54,124.58,36668.0,123.0795,123.1388,123.0005,123.04,36668.0
2023-05-16 13:30:00,124.58,124.66,124.54,124.54,5269.0,123.04,123.119,123.0005,123.0005,5269.0
2023-05-16 13:35:00,124.56,124.64,124.47,124.49,4836.0,123.0203,123.0993,122.9314,122.9511,4836.0
2023-05-16 13:40:00,124.52,124.53,124.46,124.5,8793.0,122.9808,122.9906,122.9215,122.961,8793.0
2023-05-16 13:45:00,124.5,124.78,124.49,124.78,21608.0,122.961,123.2375,122.9511,123.2375,21608.0
2023-05-16 13:50:00,124.77,124.86,124.7,124.78,17302.0,123.2277,123.3166,123.1585,123.2375,17302.0
2023-05-16 13:55:00,124.76,124.97,124.76,124.94,7519.0,123.2178,123.4252,123.2178,123.3956,7519.0
2023-05-16 14:00:00,124.99,125.12,124.93,124.94,9081.0,123.4449,123.5733,123.3857,123.3956,9081.0
2023-05-16 14:05:00,124.94,124.94,124.76,124.82,14824.0,123.3956,123.3956,123.2178,123.2771,14824.0
2023-05-16 14:10:00,124.81,125.01,124.76,124.96,13714.0,123.2672,123.4647,123.2178,123.4153,13714.0
2023-05-16 14:15:00,124.94,125.01,124.91,125.01,5087.0,123.3956,123.4647,123.3659,123.4647,5087.0
2023-05-16 14:20:00,125.01,125.04,124.97,125.03,5307.0,123.4647,123.4943,123.4252,123.4845,5307.0
2023-05-16 14:25:00,125.03,125.04,124.98,125.04,6076.0,123.4845,123.4943,123.4351,123.4943,6076.0
2023-05-16 14:30:00,125.05,125.14,124.97,125.14,11096.0,123.5042,123.5931,123.4252,123.5931,11096.0
2023-05-16 14:35:00,125.11,125.14,125.07,125.07,10039.0,123.5635,123.5931,123.524,123.524,10039.0
2023-05-16 14:40:00,125.07,125.18,125.05,125.17,10442.0,123.524,123.6326,123.5042,123.6227,10442.0
2023-05-16 14:45:00,125.19,125.32,125.19,125.25,6434.0,123.6425,123.7709,123.6425,123.7017,6434.0
2023-05-16 14:50:00,125.22,125.36,125.18,125.35,9955.0,123.6721,123.8104,123.6326,123.8005,9955.0
2023-05-16 14:55:00,125.37,125.44,125.36,125.37,11362.0,123.8203,123.8894,123.8104,123.8203,11362.0
2023-05-16 15:00:00,125.42,125.54,125.42,125.46,17916.0,123.8696,123.9882,123.8696,123.9091,17916.0
2023-05-16 15:05:00,125.44,125.44,125.31,125.4,10587.0,123.8894,123.8894,123.761,123.8499,10587.0
2023-05-16 15:10:00,125.41,125.46,125.39,125.41,8531.0,123.8598,123.9091,123.84,123.8598,8531.0
2023-05-16 15:15:00,125.39,125.4,125.3,125.35,8298.0,123.84,123.8499,123.7511,123.8005,8298.0
2023-05-16 15:20:00,125.33,125.45,125.29,125.41,25886.0,123.7807,123.8993,123.7412,123.8598,25886.0
2023-05-16 15:25:00,125.43,125.49,125.4,125.41,16649.0,123.8795,123.9388,123.8499,123.8598,16649.0
2023-05-16 15:30:00,125.42,125.42,125.24,125.24,26763.0,123.8696,123.8696,123.6919,123.6919,26763.0
2023-05-16 15:35:00,125.25,125.38,125.24,125.38,19582.0,123.7017,123.8301,123.6919,123.8301,19582.0
2023-05-16 15:40:00,125.38,125.5,125.37,125.44,19295.0,123.8301,123.9486,123.8203,123.8894,19295.0
2023-05-16 15:45:00,125.43,125.5,125.31,125.35,32284.0,123.8795,123.9486,123.761,123.8005,32284.0
2023-05-16 15:50:00,125.34,125.34,125.19,125.21,44911.0,123.7906,123.7906,123.6425,123.6622,44911.0
2023-05-16 15:55:00,125.2,125.2,125.02,125.13,108570.0,123.6524,123.6524,123.4746,123.5832,108570.0
2023-05-17 09:30:00,124.37,125.11,123.54,125.04,198454.0,122.8326,123.5635,122.0129,123.4943,198454.0
2023-05-17 09:35:00,124.96,125.35,124.85,125.13,32558.0,123.4153,123.8005,123.3067,123.5832,32558.0
2023-05-17 09:40:00,125.14,125.39,124.85,125.36,26284.0,123.5931,123.84,123.3067,123.8104,26284.0
2023-05-17 09:45:00,125.39,125.4,124.81,124.88,23289.0,123.84,123.8499,123.2672,123.3363,23289.0
2023-05-17 09:50:00,124.81,124.95,124.6,124.79,19210.0,123.2672,123.4054,123.0598,123.2474,19210.0
2023-05-17 09:55:00,124.78,124.85,124.6,124.69,13247.0,123.2375,123.3067,123.0598,123.1487,13247.0
2023-05-17 10:00:00,124.7,124.75,124.6,124.72,11597.0,123.1585,123.2079,123.0598,123.1783,11597.0
2023-05-17 10:05:00,124.77,124.77,124.47,124.52,20053.0,123.2277,123.2277,122.9314,122.9808,20053.0
2023-05-17 10:10:00,124.57,124.73,124.57,124.69,9285.0,123.0301,123.1882,123.0301,123.1487,9285.0
2023-05-17 10:15:00,124.67,124.78,124.66,124.7,16439.0,123.1289,123.2375,123.119,123.1585,16439.0
2023-05-17 10:20:00,124.69,124.76,124.54,124.56,18735.0,123.1487,123.2178,123.0005,123.0203,18735.0
2023-05-17 10:25:00,124.57,124.58,124.43,124.52,13797.0,123.0301,123.04,122.8919,122.9808,13797.0
2023-05-17 10:30:00,124.53,124.55,124.4,124.49,30229.0,122.9906,123.0104,122.8622,122.9511,30229.0
2023-05-17 10:35:00,124.5,124.56,124.28,124.33,16027.0,122.961,123.0203,122.7437,122.7931,16027.0
2023-05-17 10:40:00,124.33,124.34,124.18,124.26,20221.0,122.7931,122.803,122.645,122.724,20221.0
2023-05-17 10:45:00,124.29,124.34,123.99,124.05,23834.0,122.7536,122.803,122.4573,122.5166,23834.0
2023-05-17 10:50:00,124.05,124.26,124.0,124.26,14995.0,122.5166,122.724,122.4672,122.724,14995.0
2023-05-17 10:55:00,124.23,124.42,124.21,124.32,29489.0,122.6943,122.882,122.6746,122.7832,29489.0
2023-05-17 11:00:00,124.32,124.55,124.3,124.51,30962.0,122.7832,123.0104,122.7635,122.9709,30962.0
2023-05-17 11:05:00,124.51,124.51,124.26,124.35,11795.0,122.9709,122.9709,122.724,122.8129,11795.0
2023-05-17 11:10:00,124.34,124.51,124.33,124.51,9533.0,122.803,122.9709,122.7931,122.9709,9533.0
2023-05-17 11:15:00,124.53,124.7,124.47,124.57,13042.0,122.9906,123.1585,122.9314,123.0301,13042.0
2023-05-17 11:20:00,124.56,124.56,124.39,124.5,4969.0,123.0203,123.0203,122.8524,122.961,4969.0
2023-05-17 11:25:00,124.5,124.6,124.45,124.58,6615.0,122.961,123.0598,122.9116,123.04,6615.0
2023-05-17 11:30:00,124.6,124.66,124.43,124.43,15873.0,123.0598,123.119,122.8919,122.8919,15873.0
2023-05-17 11:35:00,124.46,124.52,124.38,124.52,8248.0,122.9215,122.9808,122.8425,122.9808,8248.0
2023-05-17 11:40:00,124.5,124.74,124.45,124.74,12710.0,122.961,123.198,122.9116,123.198,12710.0
2023-05-17 11:45:00,124.77,124.84,124.71,124.73,12878.0,123.2277,123.2968,123.1684,123.1882,12878.0
2023-05-17 11:50:00,124.73,124.8,124.68,124.78,6376.0,123.1882,123.2573,123.1388,123.2375,6376.0
2023-05-17 11:55:00,124.78,124.81,124.72,124.78,4760.0,123.2375,123.2672,123.1783,123.2375,4760.0
2023-05-17 12:00:00,124.79,124.79,124.71,124.71,7784.0,123.2474,123.2474,123.1684,123.1684,7784.0
2023-05-17 12:05:00,124.73,124.83,124.72,124.72,6399.0,123.1882,123.2869,123.1783,123.1783,6399.0
2023-05-17 12:10:00,124.76,124.77,124.7,124.77,8704.0,123.2178,123.2277,123.1585,123.2277,8704.0
2023-05-17 12:15:00,124.76,124.8,124.69,124.77,7500.0,123.2178,123.2573,123.1487,123.2277,7500.0
2023-05-17 12:20:00,124.76,124.78,124.73,124.76,4729.0,123.2178,123.2375,123.1882,123.2178,4729.0
2023-05-17 12:25:00,124.75,124.89,124.71,124.89,6570.0,123.2079,123.3462,123.1684,123.3462,6570.0
2023-05-17 12:30:00,124.87,124.92,124.83,124.9,2782.0,123.3264,123.3758,123.2869,123.3561,2782.0
2023-05-17 12:35:00,124.89,125.07,124.86,125.06,11996.0,123.3462,123.524,123.3166,123.5141,11996.0
2023-05-17 12:40:00,125.06,125.13,125.02,125.13,5119.0,123.5141,123.5832,123.4746,123.5832,5119.0
2023-05-17 12:45:00,125.12,125.22,125.12,125.16,13129.0,123.5733,123.6721,123.5733,123.6128,13129.0
2023-05-17 12:50:00,125.15,125.36,125.12,125.34,7263.0,123.603,123.8104,123.5733,123.7906,7263.0
2023-05-17 12:55:00,125.33,125.36,125.25,125.33,4697.0,123.7807,123.8104,123.7017,123.7807,4697.0
2023-05-17 13:00:00,125.34,125.37,125.27,125.3,8488.0,123.7906,123.8203,123.7215,123.7511,8488.0
2023-05-17 13:05:00,125.31,125.38,125.28,125.35,8870.0,123.761,123.8301,123.7314,123.8005,8870.0
2023-05-17 13:10:00,125.36,125.36,125.24,125.25,4500.0,123.8104,123.8104,123.6919,123.7017,4500.0
2023-05-17 13:15:00,125.27,125.3,125.2,125.21,10432.0,123.7215,123.7511,123.6524,123.6622,10432.0
2023-05-17 13:20:00,125.2,125.32,125.2,125.3,15703.0,123.6524,123.7709,123.6524,123.7511,15703.0
2023-05-17 13:25:00,125.31,125.43,125.29,125.39,7162.0,123.761,123.8795,123.7412,123.84,7162.0
2023-05-17 13:30:00,125.38,125.47,125.38,125.47,10567.0,123.8301,123.919,123.8301,123.919,10567.0
2023-05-17 13:35:00,125.46,125.5,125.38,125.49,10123.0,123.9091,123.9486,123.8301,123.9388,10123.0
2023-05-17 13:40:00,125.5,125.68,125.5,125.67,12286.0,123.9486,124.1264,123.9486,124.1165,12286.0
2023-05-17 13:45:00,125.68,125.68,125.61,125.62,7668.0,124.1264,124.1264,124.0573,124.0672,7668.0
2023-05-17 13:50:00,125.62,125.62,125.38,125.4,5406.0,124.0672,124.0672,123.8301,123.8499,5406.0
2023-05-17 13:55:00,125.4,125.42,125.28,125.38,21210.0,123.8499,123.8696,123.7314,123.8301,21210.0
2023-05-17 14:00:00,125.39,125.47,125.37,125.44,17115.0,123.84,123.919,123.8203,123.8894,17115.0
2023-05-17 14:05:00,125.46,125.51,125.38,125.49,18487.0,123.9091,123.9585,123.8301,123.9388,18487.0
2023-05-17 14:10:00,125.5,125.59,125.46,125.46,10683.0,123.9486,124.0375,123.9091,123.9091,10683.0
2023-05-17 14:15:00,125.48,125.58,125.43,125.58,10932.0,123.9289,124.0277,123.8795,124.0277,10932.0
2023-05-17 14:20:00,125.58,125.64,125.57,125.6,9519.0,124.0277,124.0869,124.0178,124.0474,9519.0
2023-05-17 14:25:00,125.6,125.6,125.39,125.39,19354.0,124.0474,124.0474,123.84,123.84,19354.0
2023-05-17 14:30:00,125.39,125.42,125.26,125.28,15065.0,123.84,123.8696,123.7116,123.7314,15065.0
2023-05-17 14:35:00,125.28,125.38,125.27,125.3,12819.0,123.7314,123.8301,123.7215,123.7511,12819.0
2023-05-17 14:40:00,125.3,125.33,125.13,125.17,18509.0,123.7511,123.7807,123.5832,123.6227,18509.0
2023-05-17 14:45:00,125.16,125.25,125.13,125.24,13735.0,123.6128,123.7017,123.5832,123.6919,13735.0
2023-05-17 14:50:00,125.25,125.27,125.13,125.18,13952.0,123.7017,123.7215,123.5832,123.6326,13952.0
2023-05-17 14:55:00,125.18,125.26,125.17,125.23,12591.0,123.6326,123.7116,123.6227,123.682,12591.0
2023-05-17 15:00:00,125.23,125.33,125.23,125.28,13482.0,123.682,123.7807,123.682,123.7314,13482.0
2023-05-17 15:05:00,125.28,125.4,125.27,125.37,16988.0,123.7314,123.8499,123.7215,123.8203,16988.0
2023-05-17 15:10:00,125.37,125.47,125.35,125.38,12700.0,123.8203,123.919,123.8005,123.8301,12700.0
2023-05-17 15:15:00,125.36,125.36,125.19,125.22,12987.0,123.8104,123.8104,123.6425,123.6721,12987.0
2023-05-17 15:20:00,125.19,125.2,124.94,124.99,18557.0,123.6425,123.6524,123.3956,123.4449,18557.0
2023-05-17 15:25:00,124.99,125.03,124.9,124.93,16326.0,123.4449,123.4845,123.3561,123.3857,16326.0
2023-05-17 15:30:00,124.94,125.03,124.9,124.93,16388.0,123.3956,123.4845,123.3561,123.3857,16388.0
2023-05-17 15:35:00,124.94,125.02,124.93,125.0,22768.0,123.3956,123.4746,123.3857,123.4548,22768.0
2023-05-17 15:40:00,125.0,125.1,124.98,125.01,24729.0,123.4548,123.5536,123.4351,123.4647,24729.0
2023-05-17 15:45:00,125.0,125.04,124.86,124.86,28164.0,123.4548,123.4943,123.3166,123.3166,28164.0
2023-05-17 15:50:00,124.89,125.05,124.86,124.97,47751.0,123.3462,123.5042,123.3166,123.4252,47751.0
2023-05-17 15:55:00,124.95,124.97,124.83,124.91,99860.0,123.4054,123.4252,123.2869,123.3659,99860.0
2023-05-18 09:30:00,125.2,125.4,124.43,125.34,93376.0,123.6524,123.8499,122.8919,123.7906,93376.0
2023-05-18 09:35:00,125.34,125.5,124.99,125.2,18454.0,123.7906,123.9486,123.4449,123.6524,18454.0
2023-05-18 09:40:00,125.09,125.4,125.08,125.19,16848.0,123.5437,123.8499,123.5338,123.6425,16848.0
2023-05-18 09:45:00,125.16,125.36,125.08,125.08,17657.0,123.6128,123.8104,123.5338,123.5338,17657.0
2023-05-18 09:50:00,125.04,125.23,124.85,124.85,11049.0,123.4943,123.682,123.3067,123.3067,11049.0
2023-05-18 09:55:00,124.97,125.11,124.85,124.92,4543.0,123.4252,123.5635,123.3067,123.3758,4543.0
2023-05-18 10:00:00,124.96,125.02,124.82,125.0,11376.0,123.4153,123.4746,123.2771,123.4548,11376.0
2023-05-18 10:05:00,124.98,125.24,124.9,125.06,14442.0,123.4351,123.6919,123.3561,123.5141,14442.0
2023-05-18 10:10:00,125.11,125.23,125.04,125.13,35270.0,123.5635,123.682,123.4943,123.5832,35270.0
2023-05-18 10:15:00,125.17,125.17,125.04,125.05,11647.0,123.6227,123.6227,123.4943,123.5042,11647.0
2023-05-18 10:20:00,125.08,125.41,125.07,125.37,12124.0,123.5338,123.8598,123.524,123.8203,12124.0
2023-05-18 10:25:00,125.4,125.4,125.21,125.3,12040.0,123.8499,123.8499,123.6622,123.7511,12040.0
2023-05-18 10:30:00,125.31,125.34,125.15,125.26,19159.0,123.761,123.7906,123.603,123.7116,19159.0
2023-05-18 10:35:00,125.24,125.57,125.09,125.41,18954.0,123.6919,124.0178,123.5437,123.8598,18954.0
2023-05-18 10:40:00,125.37,125.37,125.16,125.16,10553.0,123.8203,123.8203,123.6128,123.6128,10553.0
2023-05-18 10:45:00,125.2,125.38,125.17,125.29,13092.0,123.6524,123.8301,123.6227,123.7412,13092.0
2023-05-18 10:50:00,125.31,125.35,125.21,125.34,24963.0,123.761,123.8005,123.6622,123.7906,24963.0
2023-05-18 10:55:00,125.33,125.34,125.1,125.13,21023.0,123.7807,123.7906,123.5536,123.5832,21023.0
2023-05-18 11:00:00,125.13,125.3,125.12,125.21,16244.0,123.5832,123.7511,123.5733,123.6622,16244.0
2023-05-18 11:05:00,125.22,125.29,125.21,125.26,5061.0,123.6721,123.7412,123.6622,123.7116,5061.0
2023-05-18 11:10:00,125.27,125.29,125.13,125.15,8092.0,123.7215,123.7412,123.5832,123.603,8092.0
2023-05-18 11:15:00,125.16,125.26,125.06,125.06,6352.0,123.6128,123.7116,123.5141,123.5141,6352.0
2023-05-18 11:20:00,125.11,125.12,124.95,124.95,8885.0,123.5635,123.5733,123.4054,123.4054,8885.0
2023-05-18 11:25:00,124.95,125.0,124.88,124.97,7635.0,123.4054,123.4548,123.3363,123.4252,7635.0
2023-05-18 11:30:00,124.97,124.99,124.81,124.86,10940.0,123.4252,123.4449,123.2672,123.3166,10940.0
2023-05-18 11:35:00,124.87,124.94,124.75,124.78,8106.0,123.3264,123.3956,123.2079,123.2375,8106.0
2023-05-18 11:40:00,124.78,124.8,124.61,124.62,15009.0,123.2375,123.2573,123.0696,123.0795,15009.0
2023-05-18 11:45:00,124.62,124.98,124.61,124.98,21450.0,123.0795,123.4351,123.0696,123.4351,21450.0
2023-05-18 11:50:00,124.99,125.1,124.89,124.99,15545.0,123.4449,123.5536,123.3462,123.4449,15545.0
2023-05-18 11:55:00,125.08,125.09,124.76,124.79,11146.0,123.5338,123.5437,123.2178,123.2474,11146.0
2023-05-18 12:00:00,124.79,124.81,124.63,124.76,23184.0,123.2474,123.2672,123.0894,123.2178,23184.0
2023-05-18 12:05:00,124.76,124.87,124.63,124.87,12999.0,123.2178,123.3264,123.0894,123.3264,12999.0
2023-05-18 12:10:00,124.88,124.93,124.76,124.81,6691.0,123.3363,123.3857,123.2178,123.2672,6691.0
2023-05-18 12:15:00,124.77,124.85,124.68,124.71,11216.0,123.2277,123.3067,123.1388,123.1684,11216.0
2023-05-18 12:20:00,124.7,124.95,124.68,124.95,10548.0,123.1585,123.4054,123.1388,123.4054,10548.0
2023-05-18 12:25:00,124.97,125.16,124.93,125.1,11273.0,123.4252,123.6128,123.3857,123.5536,11273.0
2023-05-18 12:30:00,125.08,125.14,125.06,125.14,7855.0,123.5338,123.5931,123.5141,123.5931,7855.0
2023-05-18 12:35:00,125.13,125.18,125.12,125.18,10163.0,123.5832,123.6326,123.5733,123.6326,10163.0
2023-05-18 12:40:00,125.18,125.23,125.08,125.09,29075.0,123.6326,123.682,123.5338,123.5437,29075.0
2023-05-18 12:45:00,125.09,125.35,125.08,125.11,13217.0,123.5437,123.8005,123.5338,123.5635,13217.0
2023-05-18 12:50:00,125.14,125.21,125.09,125.12,10895.0,123.5931,123.6622,123.5437,123.5733,10895.0
2023-05-18 12:55:00,125.12,125.12,124.98,125.04,8232.0,123.5733,123.5733,123.4351,123.4943,8232.0
2023-05-18 13:00:00,125.05,125.09,124.87,124.99,11676.0,123.5042,123.5437,123.3264,123.4449,11676.0
2023-05-18 13:05:00,125.0,125.26,124.97,125.13,16075.0,123.4548,123.7116,123.4252,123.5832,16075.0
2023-05-18 13:10:00,125.13,125.3,125.12,125.19,7617.0,123.5832,123.7511,123.5733,123.6425,7617.0
2023-05-18 13:15:00,125.18,125.38,125.18,125.33,11558.0,123.6326,123.8301,123.6326,123.7807,11558.0
2023-05-18 13:20:00,125.31,125.44,125.31,125.41,5668.0,123.761,123.8894,123.761,123.8598,5668.0
2023-05-18 13:25:00,125.4,125.5,125.31,125.33,12614.0,123.8499,123.9486,123.761,123.7807,12614.0
2023-05-18 13:30:00,125.31,125.39,125.29,125.29,9759.0,123.761,123.84,123.7412,123.7412,9759.0
2023-05-18 13:35:00,125.3,125.37,125.07,125.1,22576.0,123.7511,123.8203,123.524,123.5536,22576.0
2023-05-18 13:40:00,125.09,125.13,125.02,125.09,8095.0,123.5437,123.5832,123.4746,123.5437,8095.0
2023-05-18 13:45:00,125.07,125.11,125.0,125.09,13515.0,123.524,123.5635,123.4548,123.5437,13515.0
2023-05-18 13:50:00,125.09,125.15,124.97,125.13,20244.0,123.5437,123.603,123.4252,123.5832,20244.0
2023-05-18 13:55:00,125.15,125.19,125.09,125.16,9560.0,123.603,123.6425,123.5437,123.6128,9560.0
2023-05-18 14:00:00,125.16,125.28,125.16,125.25,7757.0,123.6128,123.7314,123.6128,123.7017,7757.0
2023-05-18 14:05:00,125.25,125.42,125.24,125.39,9164.0,123.7017,123.8696,123.6919,123.84,9164.0
2023-05-18 14:10:00,125.39,125.55,125.39,125.53,10364.0,123.84,123.998,123.84,123.9783,10364.0
2023-05-18 14:15:00,125.51,125.6,125.51,125.59,13068.0,123.9585,124.0474,123.9585,124.0375,13068.0
2023-05-18 14:20:00,125.59,125.69,125.58,125.62,9864.0,124.0375,124.1363,124.0277,124.0672,9864.0
2023-05-18 14:25:00,125.61,125.66,125.57,125.58,9145.0,124.0573,124.1067,124.0178,124.0277,9145.0
2023-05-18 14:30:00,125.58,125.66,125.57,125.66,6537.0,124.0277,124.1067,124.0178,124.1067,6537.0
2023-05-18 14:35:00,125.64,125.75,125.62,125.74,9591.0,124.0869,124.1956,124.0672,124.1857,9591.0
2023-05-18 14:40:00,125.75,125.75,125.59,125.6,8997.0,124.1956,124.1956,124.0375,124.0474,8997.0
2023-05-18 14:45:00,125.6,125.68,125.58,125.68,8154.0,124.0474,124.1264,124.0277,124.1264,8154.0
2023-05-18 14:50:00,125.68,125.73,125.66,125.72,9171.0,124.1264,124.1758,124.1067,124.1659,9171.0
2023-05-18 14:55:00,125.71,125.72,125.63,125.71,17141.0,124.156,124.1659,124.077,124.156,17141.0
2023-05-18 15:00:00,125.72,125.77,125.68,125.77,9904.0,124.1659,124.2153,124.1264,124.2153,9904.0
2023-05-18 15:05:00,125.76,125.91,125.69,125.89,11087.0,124.2054,124.3536,124.1363,124.3338,11087.0
2023-05-18 15:10:00,125.9,125.9,125.81,125.84,9964.0,124.3437,124.3437,124.2548,124.2844,9964.0
2023-05-18 15:15:00,125.83,125.91,125.82,125.88,13222.0,124.2746,124.3536,124.2647,124.3239,13222.0
2023-05-18 15:20:00,125.88,125.89,125.78,125.84,13036.0,124.3239,124.3338,124.2252,124.2844,13036.0
2023-05-18 15:25:00,125.84,125.88,125.77,125.88,14545.0,124.2844,124.3239,124.2153,124.3239,14545.0
2023-05-18 15:30:00,125.89,125.96,125.85,125.91,19330.0,124.3338,124.403,124.2943,124.3536,19330.0
2023-05-18 15:35:00,125.9,125.9,125.77,125.88,16804.0,124.3437,124.3437,124.2153,124.3239,16804.0
2023-05-18 15:40:00,125.87,126.13,125.86,126.13,41325.0,124.3141,124.5709,124.3042,124.5709,41325.0
2023-05-18 15:45:00,126.13,126.18,126.06,126.13,28320.0,124.5709,124.6202,124.5017,124.5709,28320.0
2023-05-18 15:50:00,126.13,126.3,126.12,126.17,59181.0,124.5709,124.7388,124.561,124.6104,59181.0
2023-05-18 15:55:00,126.15,126.3,126.06,126.24,113591.0,124.5906,124.7388,124.5017,124.6795,113591.0
2023-05-19 09:30:00,126.46,126.84,126.06,126.56,74048.0,124.8968,125.2721,124.5017,124.9955,74048.0
2023-05-19 09:35:00,126.57,126.69,126.4,126.69,6364.0,125.0054,125.1239,124.8375,125.1239,6364.0
2023-05-19 09:40:00,126.71,126.96,126.71,126.88,15279.0,125.1437,125.3906,125.1437,125.3116,15279.0
2023-05-19 09:45:00,126.88,127.26,126.86,127.25,20861.0,125.3116,125.6869,125.2918,125.677,20861.0
2023-05-19 09:50:00,127.2,127.29,126.95,127.01,17011.0,125.6276,125.7165,125.3807,125.44,17011.0
2023-05-19 09:55:00,127.07,127.11,126.9,126.97,6292.0,125.4992,125.5387,125.3313,125.4005,6292.0
2023-05-19 10:00:00,126.97,127.0,126.77,126.77,8522.0,125.4005,125.4301,125.2029,125.2029,8522.0
2023-05-19 10:05:00,126.76,126.92,126.67,126.87,21272.0,125.1931,125.3511,125.1042,125.3017,21272.0
2023-05-19 10:10:00,126.84,126.87,126.67,126.67,7725.0,125.2721,125.3017,125.1042,125.1042,7725.0
2023-05-19 10:15:00,126.73,126.81,126.67,126.79,8922.0,125.1634,125.2425,125.1042,125.2227,8922.0
2023-05-19 10:20:00,126.79,126.88,126.73,126.78,10222.0,125.2227,125.3116,125.1634,125.2128,10222.0
2023-05-19 10:25:00,126.8,126.8,126.6,126.75,9937.0,125.2326,125.2326,125.035,125.1832,9937.0
2023-05-19 10:30:00,126.71,126.76,126.47,126.47,17489.0,125.1437,125.1931,124.9067,124.9067,17489.0
2023-05-19 10:35:00,126.49,126.63,126.46,126.52,17721.0,124.9264,125.0647,124.8968,124.956,17721.0
2023-05-19 10:40:00,126.51,126.53,126.28,126.29,10460.0,124.9462,124.9659,124.719,124.7289,10460.0
2023-05-19 10:45:00,126.28,126.35,126.22,126.29,9401.0,124.719,124.7881,124.6597,124.7289,9401.0
2023-05-19 10:50:00,126.3,126.34,126.23,126.25,7500.0,124.7388,124.7783,124.6696,124.6894,7500.0
2023-05-19 10:55:00,126.27,126.3,126.21,126.28,7450.0,124.7091,124.7388,124.6499,124.719,7450.0
2023-05-19 11:00:00,126.3,126.55,126.29,126.52,9254.0,124.7388,124.9857,124.7289,124.956,9254.0
2023-05-19 11:05:00,126.53,126.53,126.39,126.41,6022.0,124.9659,124.9659,124.8276,124.8474,6022.0
2023-05-19 11:10:00,126.41,126.57,126.41,126.45,16733.0,124.8474,125.0054,124.8474,124.8869,16733.0
2023-05-19 11:15:00,126.46,126.54,126.32,126.51,12396.0,124.8968,124.9758,124.7585,124.9462,12396.0
2023-05-19 11:20:00,126.5,126.58,126.49,126.49,6034.0,124.9363,125.0153,124.9264,124.9264,6034.0
2023-05-19 11:25:00,126.48,126.48,126.24,126.24,6138.0,124.9165,124.9165,124.6795,124.6795,6138.0
2023-05-19 11:30:00,126.25,126.3,126.2,126.27,7963.0,124.6894,124.7388,124.64,124.7091,7963.0
2023-05-19 11:35:00,126.25,126.37,126.19,126.26,8401.0,124.6894,124.8079,124.6301,124.6993,8401.0
2023-05-19 11:40:00,126.27,126.51,126.25,126.46,8452.0,124.7091,124.9462,124.6894,124.8968,8452.0
2023-05-19 11:45:00,126.47,126.52,126.42,126.44,10200.0,124.9067,124.956,124.8573,124.877,10200.0
2023-05-19 11:50:00,126.42,126.43,126.29,126.32,10713.0,124.8573,124.8671,124.7289,124.7585,10713.0
2023-05-19 11:55:00,126.36,126.46,126.27,126.31,12890.0,124.798,124.8968,124.7091,124.7486,12890.0
2023-05-19 12:00:00,126.27,126.35,126.15,126.18,5276.0,124.7091,124.7881,124.5906,124.6202,5276.0
2023-05-19 12:05:00,126.2,126.27,126.12,126.18,12192.0,124.64,124.7091,124.561,124.6202,12192.0
2023-05-19 12:10:00,126.16,126.17,125.92,126.02,14985.0,124.6005,124.6104,124.3635,124.4622,14985.0
2023-05-19 12:15:00,126.01,126.11,125.96,126.1,4812.0,124.4523,124.5511,124.403,124.5412,4812.0
2023-05-19 12:20:00,126.13,126.22,126.12,126.18,2991.0,124.5709,124.6597,124.561,124.6202,2991.0
2023-05-19 12:25:00,126.18,126.25,126.06,126.07,6965.0,124.6202,124.6894,124.5017,124.5116,6965.0
2023-05-19 12:30:00,126.08,126.08,125.88,125.88,6888.0,124.5215,124.5215,124.3239,124.3239,6888.0
2023-05-19 12:35:00,125.88,125.95,125.85,125.95,5032.0,124.3239,124.3931,124.2943,124.3931,5032.0
2023-05-19 12:40:00,125.96,126.07,125.95,126.05,5690.0,124.403,124.5116,124.3931,124.4918,5690.0
2023-05-19 12:45:00,126.05,126.08,126.02,126.05,5293.0,124.4918,124.5215,124.4622,124.4918,5293.0
2023-05-19 12:50:00,126.05,126.07,126.01,126.06,4544.0,124.4918,124.5116,124.4523,124.5017,4544.0
2023-05-19 12:55:00,126.05,126.06,125.97,125.97,8206.0,124.4918,124.5017,124.4128,124.4128,8206.0
2023-05-19 13:00:00,125.97,126.03,125.94,125.98,3444.0,124.4128,124.4721,124.3832,124.4227,3444.0
2023-05-19 13:05:00,125.96,126.04,125.91,125.99,4400.0,124.403,124.482,124.3536,124.4326,4400.0
2023-05-19 13:10:00,125.98,125.98,125.89,125.93,3459.0,124.4227,124.4227,124.3338,124.3733,3459.0
2023-05-19 13:15:00,125.95,126.03,125.95,126.03,3210.0,124.3931,124.4721,124.3931,124.4721,3210.0
2023-05-19 13:20:00,126.03,126.1,126.0,126.08,5338.0,124.4721,124.5412,124.4425,124.5215,5338.0
2023-05-19 13:25:00,126.06,126.08,126.01,126.05,4819.0,124.5017,124.5215,124.4523,124.4918,4819.0
2023-05-19 13:30:00,126.08,126.13,126.05,126.05,7126.0,124.5215,124.5709,124.4918,124.4918,7126.0
2023-05-19 13:35:00,126.06,126.06,125.8,125.83,13232.0,124.5017,124.5017,124.2449,124.2746,13232.0
2023-05-19 13:40:00,125.84,125.85,125.75,125.75,6482.0,124.2844,124.2943,124.1956,124.1956,6482.0
2023-05-19 13:45:00,125.74,125.82,125.7,125.73,14435.0,124.1857,124.2647,124.1462,124.1758,14435.0
2023-05-19 13:50:00,125.72,125.73,125.63,125.64,5158.0,124.1659,124.1758,124.077,124.0869,5158.0
2023-05-19 13:55:00,125.66,125.66,125.51,125.51,10472.0,124.1067,124.1067,123.9585,123.9585,10472.0
2023-05-19 14:00:00,125.51,125.51,125.43,125.47,11732.0,123.9585,123.9585,123.8795,123.919,11732.0
2023-05-19 14:05:00,125.48,125.48,125.39,125.41,7002.0,123.9289,123.9289,123.84,123.8598,7002.0
2023-05-19 14:10:00,125.39,125.51,125.38,125.45,13201.0,123.84,123.9585,123.8301,123.8993,13201.0
2023-05-19 14:15:00,125.43,125.52,125.34,125.52,15291.0,123.8795,123.9684,123.7906,123.9684,15291.0
2023-05-19 14:20:00,125.51,125.52,125.4,125.4,5572.0,123.9585,123.9684,123.8499,123.8499,5572.0
2023-05-19 14:25:00,125.42,125.43,125.28,125.28,8842.0,123.8696,123.8795,123.7314,123.7314,8842.0
2023-05-19 14:30:00,125.3,125.31,125.22,125.25,14634.0,123.7511,123.761,123.6721,123.7017,14634.0
2023-05-19 14:35:00,125.23,125.32,125.21,125.27,13750.0,123.682,123.7709,123.6622,123.7215,13750.0
2023-05-19 14:40:00,125.28,125.29,125.16,125.2,7969.0,123.7314,123.7412,123.6128,123.6524,7969.0
2023-05-19 14:45:00,125.2,125.2,125.1,125.13,8936.0,123.6524,123.6524,123.5536,123.5832,8936.0
2023-05-19 14:50:00,125.13,125.35,125.13,125.35,10748.0,123.5832,123.8005,123.5832,123.8005,10748.0
2023-05-19 14:55:00,125.35,125.59,125.35,125.49,10240.0,123.8005,124.0375,123.8005,123.9388,10240.0
2023-05-19 15:00:00,125.49,125.54,125.47,125.52,6906.0,123.9388,123.9882,123.919,123.9684,6906.0
2023-05-19 15:05:00,125.52,125.62,125.46,125.48,6300.0,123.9684,124.0672,123.9091,123.9289,6300.0
2023-05-19 15:10:00,125.49,125.53,125.47,125.52,6879.0,123.9388,123.9783,123.919,123.9684,6879.0
2023-05-19 15:15:00,125.49,125.5,125.43,125.48,7167.0,123.9388,123.9486,123.8795,123.9289,7167.0
2023-05-19 15:20:00,125.49,125.57,125.44,125.57,11256.0,123.9388,124.0178,123.8894,124.0178,11256.0
2023-05-19 15:25:00,125.58,125.67,125.58,125.66,6995.0,124.0277,124.1165,124.0277,124.1067,6995.0
2023-05-19 15:30:00,125.64,125.7,125.58,125.66,9227.0,124.0869,124.1462,124.0277,124.1067,9227.0
2023-05-19 15:35:00,125.68,125.83,125.67,125.81,10123.0,124.1264,124.2746,124.1165,124.2548,10123.0
2023-05-19 15:40:00,125.8,125.83,125.75,125.79,19504.0,124.2449,124.2746,124.1956,124.2351,19504.0
2023-05-19 15:45:00,125.8,125.83,125.75,125.82,21621.0,124.2449,124.2746,124.1956,124.2647,21621.0
2023-05-19 15:50:00,125.8,125.96,125.71,125.78,36672.0,124.2449,124.403,124.156,124.2252,36672.0
2023-05-19 15:55:00,125.66,125.78,125.62,125.62,153218.0,124.1067,124.2252,124.0672,124.0672,153218.0
2023-05-22 09:30:00,126.12,126.44,125.82,126.41,42746.0,124.561,124.877,124.2647,124.8474,42746.0
2023-05-22 09:35:00,126.34,126.7,126.24,126.7,5831.0,124.7783,125.1338,124.6795,125.1338,5831.0
2023-05-22 09:40:00,126.68,126.7,126.44,126.48,4247.0,125.1141,125.1338,124.877,124.9165,4247.0
2023-05-22 09:45:00,126.44,126.5,126.34,126.43,7503.0,124.877,124.9363,124.7783,124.8671,7503.0
2023-05-22 09:50:00,126.43,126.53,126.32,126.44,4769.0,124.8671,124.9659,124.7585,124.877,4769.0
2023-05-22 09:55:00,126.44,126.46,126.21,126.21,7095.0,124.877,124.8968,124.6499,124.6499,7095.0
2023-05-22 10:00:00,126.22,126.27,126.0,126.01,4331.0,124.6597,124.7091,124.4425,124.4523,4331.0
2023-05-22 10:05:00,125.97,125.97,125.69,125.73,6206.0,124.4128,124.4128,124.1363,124.1758,6206.0
2023-05-22 10:10:00,125.73,126.0,125.73,125.97,7428.0,124.1758,124.4425,124.1758,124.4128,7428.0
2023-05-22 10:15:00,125.97,126.0,125.8,125.81,6124.0,124.4128,124.4425,124.2449,124.2548,6124.0
2023-05-22 10:20:00,125.78,125.91,125.77,125.8,5630.0,124.2252,124.3536,124.2153,124.2449,5630.0
2023-05-22 10:25:00,125.76,125.95,125.71,125.9,23056.0,124.2054,124.3931,124.156,124.3437,23056.0
2023-05-22 10:30:00,125.91,125.98,125.74,125.97,8456.0,124.3536,124.4227,124.1857,124.4128,8456.0
2023-05-22 10:35:00,125.99,126.04,125.89,125.94,7761.0,124.4326,124.482,124.3338,124.3832,7761.0
2023-05-22 10:40:00,125.91,125.91,125.64,125.67,5318.0,124.3536,124.3536,124.0869,124.1165,5318.0
2023-05-22 10:45:00,125.68,125.69,125.55,125.57,5457.0,124.1264,124.1363,123.998,124.0178,5457.0
2023-05-22 10:50:00,125.57,125.65,125.55,125.58,6303.0,124.0178,124.0968,123.998,124.0277,6303.0
2023-05-22 10:55:00,125.59,125.75,125.53,125.75,12719.0,124.0375,124.1956,123.9783,124.1956,12719.0
2023-05-22 11:00:00,125.78,125.87,125.72,125.87,3682.0,124.2252,124.3141,124.1659,124.3141,3682.0
2023-05-22 11:05:00,125.87,125.88,125.77,125.85,10747.0,124.3141,124.3239,124.2153,124.2943,10747.0
2023-05-22 11:10:00,125.85,126.0,125.84,126.0,6037.0,124.2943,124.4425,124.2844,124.4425,6037.0
2023-05-22 11:15:00,126.0,126.03,125.93,126.02,5600.0,124.4425,124.4721,124.3733,124.4622,5600.0
2023-05-22 11:20:00,126.03,126.09,126.03,126.09,4587.0,124.4721,124.5314,124.4721,124.5314,4587.0
2023-05-22 11:25:00,126.11,126.13,126.05,126.09,8382.0,124.5511,124.5709,124.4918,124.5314,8382.0
2023-05-22 11:30:00,126.14,126.17,126.0,126.04,5273.0,124.5807,124.6104,124.4425,124.482,5273.0
2023-05-22 11:35:00,126.05,126.06,125.87,125.87,5522.0,124.4918,124.5017,124.3141,124.3141,5522.0
2023-05-22 11:40:00,125.85,125.86,125.73,125.73,4990.0,124.2943,124.3042,124.1758,124.1758,4990.0
2023-05-22 11:45:00,125.73,125.73,125.58,125.6,9340.0,124.1758,124.1758,124.0277,124.0474,9340.0
2023-05-22 11:50:00,125.59,125.65,125.55,125.6,8593.0,124.0375,124.0968,123.998,124.0474,8593.0
2023-05-22 11:55:00,125.59,125.7,125.54,125.7,4440.0,124.0375,124.1462,123.9882,124.1462,4440.0
2023-05-22 12:00:00,125.68,125.68,125.59,125.59,4677.0,124.1264,124.1264,124.0375,124.0375,4677.0
2023-05-22 12:05:00,125.59,125.61,125.49,125.55,6618.0,124.0375,124.0573,123.9388,123.998,6618.0
2023-05-22 12:10:00,125.56,125.63,125.55,125.56,5822.0,124.0079,124.077,123.998,124.0079,5822.0
2023-05-22 12:15:00,125.54,125.57,125.48,125.56,9644.0,123.9882,124.0178,123.9289,124.0079,9644.0
2023-05-22 12:20:00,125.57,125.57,125.37,125.38,13378.0,124.0178,124.0178,123.8203,123.8301,13378.0
2023-05-22 12:25:00,125.4,125.51,125.4,125.46,2831.0,123.8499,123.9585,123.8499,123.9091,2831.0
2023-05-22 12:30:00,125.48,125.55,125.47,125.5,14791.0,123.9289,123.998,123.919,123.9486,14791.0
2023-05-22 12:35:00,125.5,125.6,125.49,125.55,4686.0,123.9486,124.0474,123.9388,123.998,4686.0
2023-05-22 12:40:00,125.54,125.64,125.52,125.61,3092.0,123.9882,124.0869,123.9684,124.0573,3092.0
2023-05-22 12:45:00,125.59,125.7,125.59,125.64,5200.0,124.0375,124.1462,124.0375,124.0869,5200.0
2023-05-22 12:50:00,125.64,125.67,125.62,125.65,2250.0,124.0869,124.1165,124.0672,124.0968,2250.0
2023-05-22 12:55:00,125.64,125.71,125.63,125.68,2500.0,124.0869,124.156,124.077,124.1264,2500.0
2023-05-22 13:00:00,125.7,125.74,125.65,125.65,5017.0,124.1462,124.1857,124.0968,124.0968,5017.0
2023-05-22 13:05:00,125.68,125.68,125.55,125.57,4980.0,124.1264,124.1264,123.998,124.0178,4980.0
2023-05-22 13:10:00,125.58,125.58,125.43,125.44,11110.0,124.0277,124.0277,123.8795,123.8894,11110.0
2023-05-22 13:15:00,125.42,125.51,125.37,125.49,5367.0,123.8696,123.9585,123.8203,123.9388,5367.0
2023-05-22 13:20:00,125.51,125.59,125.48,125.58,10076.0,123.9585,124.0375,123.9289,124.0277,10076.0
2023-05-22 13:25:00,125.58,125.59,125.54,125.59,2940.0,124.0277,124.0375,123.9882,124.0375,2940.0
2023-05-22 13:30:00,125.6,125.7,125.57,125.64,4600.0,124.0474,124.1462,124.0178,124.0869,4600.0
2023-05-22 13:35:00,125.64,125.66,125.59,125.6,3459.0,124.0869,124.1067,124.0375,124.0474,3459.0
2023-05-22 13:40:00,125.65,125.67,125.6,125.65,4466.0,124.0968,124.1165,124.0474,124.0968,4466.0
2023-05-22 13:45:00,125.66,125.68,125.61,125.61,4126.0,124.1067,124.1264,124.0573,124.0573,4126.0
2023-05-22 13:50:00,125.6,125.61,125.54,125.54,5573.0,124.0474,124.0573,123.9882,123.9882,5573.0
2023-05-22 13:55:00,125.54,125.59,125.53,125.54,3099.0,123.9882,124.0375,123.9783,123.9882,3099.0
2023-05-22 14:00:00,125.53,125.53,125.43,125.5,11524.0,123.9783,123.9783,123.8795,123.9486,11524.0
2023-05-22 14:05:00,125.5,125.58,125.49,125.57,9104.0,123.9486,124.0277,123.9388,124.0178,9104.0
2023-05-22 14:10:00,125.56,125.56,125.39,125.39,20139.0,124.0079,124.0079,123.84,123.84,20139.0
2023-05-22 14:15:00,125.39,125.46,125.39,125.43,3964.0,123.84,123.9091,123.84,123.8795,3964.0
2023-05-22 14:20:00,125.45,125.45,125.26,125.26,10194.0,123.8993,123.8993,123.7116,123.7116,10194.0
2023-05-22 14:25:00,125.29,125.34,125.25,125.34,3659.0,123.7412,123.7906,123.7017,123.7906,3659.0
2023-05-22 14:30:00,125.34,125.39,125.32,125.34,5547.0,123.7906,123.84,123.7709,123.7906,5547.0
2023-05-22 14:35:00,125.34,125.37,125.34,125.36,2868.0,123.7906,123.8203,123.7906,123.8104,2868.0
2023-05-22 14:40:00,125.34,125.37,125.32,125.35,4930.0,123.7906,123.8203,123.7709,123.8005,4930.0
2023-05-22 14:45:00,125.34,125.34,125.25,125.29,8264.0,123.7906,123.7906,123.7017,123.7412,8264.0
2023-05-22 14:50:00,125.3,125.43,125.3,125.31,4370.0,123.7511,123.8795,123.7511,123.761,4370.0
2023-05-22 14:55:00,125.28,125.28,125.12,125.16,5767.0,123.7314,123.7314,123.5733,123.6128,5767.0
2023-05-22 15:00:00,125.18,125.27,125.18,125.21,7340.0,123.6326,123.7215,123.6326,123.6622,7340.0
2023-05-22 15:05:00,125.23,125.24,125.16,125.16,4676.0,123.682,123.6919,123.6128,123.6128,4676.0
2023-05-22 15:10:00,125.17,125.21,125.15,125.17,5422.0,123.6227,123.6622,123.603,123.6227,5422.0
2023-05-22 15:15:00,125.15,125.17,125.06,125.08,10805.0,123.603,123.6227,123.5141,123.5338,10805.0
2023-05-22 15:20:00,125.07,125.07,124.93,124.97,11556.0,123.524,123.524,123.3857,123.4252,11556.0
2023-05-22 15:25:00,124.96,124.99,124.86,124.92,9112.0,123.4153,123.4449,123.3166,123.3758,9112.0
2023-05-22 15:30:00,124.92,125.0,124.87,124.98,15395.0,123.3758,123.4548,123.3264,123.4351,15395.0
2023-05-22 15:35:00,124.98,125.09,124.93,125.01,18751.0,123.4351,123.5437,123.3857,123.4647,18751.0
2023-05-22 15:40:00,125.01,125.08,124.89,124.91,18814.0,123.4647,123.5338,123.3462,123.3659,18814.0
2023-05-22 15:45:00,124.9,124.92,124.72,124.82,35912.0,123.3561,123.3758,123.1783,123.2771,35912.0
2023-05-22 15:50:00,124.83,125.1,124.77,125.05,49426.0,123.2869,123.5536,123.2277,123.5042,49426.0
2023-05-22 15:55:00,125.06,125.17,124.99,125.12,99531.0,123.5141,123.6227,123.4449,123.5733,99531.0
2023-05-23 09:30:00,124.74,124.86,124.05,124.37,31928.0,123.198,123.3166,122.5166,122.8326,31928.0
2023-05-23 09:35:00,124.3,124.41,124.02,124.26,24791.0,122.7635,122.8721,122.4869,122.724,24791.0
2023-05-23 09:40:00,124.46,124.61,124.39,124.55,3345.0,122.9215,123.0696,122.8524,123.0104,3345.0
2023-05-23 09:45:00,124.49,124.76,124.34,124.4,16249.0,122.9511,123.2178,122.803,122.8622,16249.0
2023-05-23 09:50:00,124.35,124.5,124.35,124.4,26307.0,122.8129,122.961,122.8129,122.8622,26307.0
2023-05-23 09:55:00,124.4,124.74,124.38,124.65,20779.0,122.8622,123.198,122.8425,123.1092,20779.0
2023-05-23 10:00:00,124.64,124.95,124.64,124.95,5963.0,123.0993,123.4054,123.0993,123.4054,5963.0
2023-05-23 10:05:00,124.92,124.98,124.83,124.91,7042.0,123.3758,123.4351,123.2869,123.3659,7042.0
2023-05-23 10:10:00,124.93,125.0,124.8,124.81,9500.0,123.3857,123.4548,123.2573,123.2672,9500.0
2023-05-23 10:15:00,124.77,124.78,124.59,124.63,7592.0,123.2277,123.2375,123.0499,123.0894,7592.0
2023-05-23 10:20:00,124.64,124.68,124.4,124.44,15024.0,123.0993,123.1388,122.8622,122.9017,15024.0
2023-05-23 10:25:00,124.46,124.62,124.45,124.52,6791.0,122.9215,123.0795,122.9116,122.9808,6791.0
2023-05-23 10:30:00,124.52,124.61,124.5,124.58,10073.0,122.9808,123.0696,122.961,123.04,10073.0
2023-05-23 10:35:00,124.56,124.69,124.55,124.69,7047.0,123.0203,123.1487,123.0104,123.1487,7047.0
2023-05-23 10:40:00,124.66,124.68,124.53,124.58,9072.0,123.119,123.1388,122.9906,123.04,9072.0
2023-05-23 10:45:00,124.55,124.74,124.54,124.72,4355.0,123.0104,123.198,123.0005,123.1783,4355.0
2023-05-23 10:50:00,124.69,124.72,124.59,124.67,8860.0,123.1487,123.1783,123.0499,123.1289,8860.0
2023-05-23 10:55:00,124.64,124.8,124.63,124.8,4885.0,123.0993,123.2573,123.0894,123.2573,4885.0
2023-05-23 11:00:00,124.8,124.94,124.8,124.93,3369.0,123.2573,123.3956,123.2573,123.3857,3369.0
2023-05-23 11:05:00,124.94,124.97,124.85,124.97,10174.0,123.3956,123.4252,123.3067,123.4252,10174.0
2023-05-23 11:10:00,124.99,125.26,124.99,125.26,3163.0,123.4449,123.7116,123.4449,123.7116,3163.0
2023-05-23 11:15:00,125.28,125.28,125.09,125.13,5653.0,123.7314,123.7314,123.5437,123.5832,5653.0
2023-05-23 11:20:00,125.13,125.25,125.13,125.19,4414.0,123.5832,123.7017,123.5832,123.6425,4414.0
2023-05-23 11:25:00,125.21,125.31,125.15,125.26,4975.0,123.6622,123.761,123.603,123.7116,4975.0
2023-05-23 11:30:00,125.28,125.32,125.24,125.25,6073.0,123.7314,123.7709,123.6919,123.7017,6073.0
2023-05-23 11:35:00,125.25,125.27,125.2,125.21,6381.0,123.7017,123.7215,123.6524,123.6622,6381.0
2023-05-23 11:40:00,125.22,125.32,125.21,125.29,5636.0,123.6721,123.7709,123.6622,123.7412,5636.0
2023-05-23 11:45:00,125.3,125.33,125.21,125.25,6711.0,123.7511,123.7807,123.6622,123.7017,6711.0
2023-05-23 11:50:00,125.2,125.27,125.2,125.22,7918.0,123.6524,123.7215,123.6524,123.6721,7918.0
2023-05-23 11:55:00,125.24,125.39,125.21,125.21,9278.0,123.6919,123.84,123.6622,123.6622,9278.0
2023-05-23 12:00:00,125.24,125.28,125.04,125.04,7264.0,123.6919,123.7314,123.4943,123.4943,7264.0
2023-05-23 12:05:00,125.02,125.06,124.94,125.06,7823.0,123.4746,123.5141,123.3956,123.5141,7823.0
2023-05-23 12:10:00,125.03,125.14,124.95,125.06,6307.0,123.4845,123.5931,123.4054,123.5141,6307.0
2023-05-23 12:15:00,125.04,125.08,124.99,125.01,2147.0,123.4943,123.5338,123.4449,123.4647,2147.0
2023-05-23 12:20:00,125.02,125.04,124.91,124.95,4748.0,123.4746,123.4943,123.3659,123.4054,4748.0
2023-05-23 12:25:00,124.92,124.97,124.84,124.96,11574.0,123.3758,123.4252,123.2968,123.4153,11574.0
2023-05-23 12:30:00,124.95,124.98,124.9,124.9,4118.0,123.4054,123.4351,123.3561,123.3561,4118.0
2023-05-23 12:35:00,124.93,124.93,124.81,124.81,4663.0,123.3857,123.3857,123.2672,123.2672,4663.0
2023-05-23 12:40:00,124.85,125.05,124.8,125.01,6298.0,123.3067,123.5042,123.2573,123.4647,6298.0
2023-05-23 12:45:00,125.02,125.12,125.0,125.0,4375.0,123.4746,123.5733,123.4548,123.4548,4375.0
2023-05-23 12:50:00,125.04,125.11,125.02,125.02,5329.0,123.4943,123.5635,123.4746,123.4746,5329.0
2023-05-23 12:55:00,125.02,125.1,125.02,125.05,7617.0,123.4746,123.5536,123.4746,123.5042,7617.0
2023-05-23 13:00:00,125.06,125.2,125.06,125.2,4283.0,123.5141,123.6524,123.5141,123.6524,4283.0
2023-05-23 13:05:00,125.16,125.24,125.16,125.21,3722.0,123.6128,123.6919,123.6128,123.6622,3722.0
2023-05-23 13:10:00,125.21,125.24,125.18,125.22,7063.0,123.6622,123.6919,123.6326,123.6721,7063.0
2023-05-23 13:15:00,125.22,125.22,125.09,125.1,8526.0,123.6721,123.6721,123.5437,123.5536,8526.0
2023-05-23 13:20:00,125.12,125.13,125.05,125.07,4231.0,123.5733,123.5832,123.5042,123.524,4231.0
2023-05-23 13:25:00,125.11,125.15,124.98,125.02,5686.0,123.5635,123.603,123.4351,123.4746,5686.0
2023-05-23 13:30:00,124.99,125.01,124.93,124.98,9218.0,123.4449,123.4647,123.3857,123.4351,9218.0
2023-05-23 13:35:00,125.0,125.06,124.99,125.03,3760.0,123.4548,123.5141,123.4449,123.4845,3760.0
2023-05-23 13:40:00,125.03,125.07,124.96,125.0,7791.0,123.4845,123.524,123.4153,123.4548,7791.0
2023-05-23 13:45:00,124.98,125.04,124.97,124.99,3334.0,123.4351,123.4943,123.4252,123.4449,3334.0
2023-05-23 13:50:00,124.97,125.08,124.97,125.08,4156.0,123.4252,123.5338,123.4252,123.5338,4156.0
2023-05-23 13:55:00,125.1,125.11,125.06,125.07,2446.0,123.5536,123.5635,123.5141,123.524,2446.0
2023-05-23 14:00:00,125.04,125.17,125.04,125.11,3797.0,123.4943,123.6227,123.4943,123.5635,3797.0
2023-05-23 14:05:00,125.13,125.23,125.09,125.1,6343.0,123.5832,123.682,123.5437,123.5536,6343.0
2023-05-23 14:10:00,125.09,125.12,125.05,125.06,5031.0,123.5437,123.5733,123.5042,123.5141,5031.0
2023-05-23 14:15:00,125.05,125.07,124.9,124.93,6566.0,123.5042,123.524,123.3561,123.3857,6566.0
2023-05-23 14:20:00,124.9,124.91,124.75,124.75,8202.0,123.3561,123.3659,123.2079,123.2079,8202.0
2023-05-23 14:25:00,124.75,124.93,124.73,124.91,18323.0,123.2079,123.3857,123.1882,123.3659,18323.0
2023-05-23 14:30:00,124.92,125.02,124.91,124.93,4905.0,123.3758,123.4746,123.3659,123.3857,4905.0
2023-05-23 14:35:00,124.9,124.95,124.85,124.85,5277.0,123.3561,123.4054,123.3067,123.3067,5277.0
2023-05-23 14:40:00,124.86,124.98,124.85,124.98,8134.0,123.3166,123.4351,123.3067,123.4351,8134.0
2023-05-23 14:45:00,124.99,125.02,124.98,125.02,2506.0,123.4449,123.4746,123.4351,123.4746,2506.0
2023-05-23 14:50:00,124.99,125.15,124.99,125.09,6074.0,123.4449,123.603,123.4449,123.5437,6074.0
2023-05-23 14:55:00,125.08,125.22,125.08,125.2,6769.0,123.5338,123.6721,123.5338,123.6524,6769.0
2023-05-23 15:00:00,125.19,125.21,125.11,125.15,9643.0,123.6425,123.6622,123.5635,123.603,9643.0
2023-05-23 15:05:00,125.13,125.24,125.13,125.21,7807.0,123.5832,123.6919,123.5832,123.6622,7807.0
2023-05-23 15:10:00,125.23,125.26,125.19,125.25,9080.0,123.682,123.7116,123.6425,123.7017,9080.0
2023-05-23 15:15:00,125.25,125.25,125.11,125.11,9265.0,123.7017,123.7017,123.5635,123.5635,9265.0
2023-05-23 15:20:00,125.1,125.27,125.08,125.18,11088.0,123.5536,123.7215,123.5338,123.6326,11088.0
2023-05-23 15:25:00,125.21,125.24,125.16,125.23,12101.0,123.6622,123.6919,123.6128,123.682,12101.0
2023-05-23 15:30:00,125.23,125.36,125.23,125.31,12311.0,123.682,123.8104,123.682,123.761,12311.0
2023-05-23 15:35:00,125.32,125.36,125.3,125.34,12146.0,123.7709,123.8104,123.7511,123.7906,12146.0
2023-05-23 15:40:00,125.34,125.35,125.27,125.35,15864.0,123.7906,123.8005,123.7215,123.8005,15864.0
2023-05-23 15:45:00,125.34,125.5,125.34,125.45,20532.0,123.7906,123.9486,123.7906,123.8993,20532.0
2023-05-23 15:50:00,125.45,125.6,125.43,125.55,36330.0,123.8993,124.0474,123.8795,123.998,36330.0
2023-05-23 15:55:00,125.49,125.53,125.3,125.33,124912.0,123.9388,123.9783,123.7511,123.7807,124912.0
2023-05-24 09:30:00,125.46,126.09,125.46,126.09,27679.0,123.9091,124.5314,123.9091,124.5314,27679.0
2023-05-24 09:35:00,126.0,126.12,125.82,125.82,10059.0,124.4425,124.561,124.2647,124.2647,10059.0
2023-05-24 09:40:00,125.82,125.82,125.0,125.18,18477.0,124.2647,124.2647,123.4548,123.6326,18477.0
2023-05-24 09:45:00,125.21,125.31,125.07,125.1,6502.0,123.6622,123.761,123.524,123.5536,6502.0
2023-05-24 09:50:00,125.12,125.22,125.02,125.06,4906.0,123.5733,123.6721,123.4746,123.5141,4906.0
2023-05-24 09:55:00,125.05,125.26,125.05,125.25,3800.0,123.5042,123.7116,123.5042,123.7017,3800.0
2023-05-24 10:00:00,125.22,125.27,125.0,125.05,6581.0,123.6721,123.7215,123.4548,123.5042,6581.0
2023-05-24 10:05:00,125.06,125.07,124.81,124.81,5999.0,123.5141,123.524,123.2672,123.2672,5999.0
2023-05-24 10:10:00,124.8,124.88,124.63,124.65,20499.0,123.2573,123.3363,123.0894,123.1092,20499.0
2023-05-24 10:15:00,124.65,124.79,124.65,124.68,16628.0,123.1092,123.2474,123.1092,123.1388,16628.0
2023-05-24 10:20:00,124.69,124.69,124.51,124.51,7665.0,123.1487,123.1487,122.9709,122.9709,7665.0
2023-05-24 10:25:00,124.5,124.57,124.47,124.52,4346.0,122.961,123.0301,122.9314,122.9808,4346.0
2023-05-24 10:30:00,124.55,124.64,124.51,124.6,7505.0,123.0104,123.0993,122.9709,123.0598,7505.0
2023-05-24 10:35:00,124.61,124.66,124.57,124.62,5450.0,123.0696,123.119,123.0301,123.0795,5450.0
2023-05-24 10:40:00,124.64,124.65,124.41,124.65,5369.0,123.0993,123.1092,122.8721,123.1092,5369.0
2023-05-24 10:45:00,124.66,124.74,124.56,124.58,5299.0,123.119,123.198,123.0203,123.04,5299.0
2023-05-24 10:50:00,124.56,124.6,124.47,124.59,3275.0,123.0203,123.0598,122.9314,123.0499,3275.0
2023-05-24 10:55:00,124.62,124.62,124.52,124.53,2399.0,123.0795,123.0795,122.9808,122.9906,2399.0
2023-05-24 11:00:00,124.58,124.58,124.47,124.5,4000.0,123.04,123.04,122.9314,122.961,4000.0
2023-05-24 11:05:00,124.46,124.59,124.38,124.56,4118.0,122.9215,123.0499,122.8425,123.0203,4118.0
2023-05-24 11:10:00,124.51,124.63,124.49,124.52,5997.0,122.9709,123.0894,122.9511,122.9808,5997.0
2023-05-24 11:15:00,124.52,124.83,124.52,124.71,5912.0,122.9808,123.2869,122.9808,123.1684,5912.0
2023-05-24 11:20:00,124.71,124.78,124.61,124.74,3700.0,123.1684,123.2375,123.0696,123.198,3700.0
2023-05-24 11:25:00,124.8,124.95,124.73,124.76,4011.0,123.2573,123.4054,123.1882,123.2178,4011.0
2023-05-24 11:30:00,124.75,124.85,124.75,124.82,9648.0,123.2079,123.3067,123.2079,123.2771,9648.0
2023-05-24 11:35:00,124.81,125.06,124.8,125.04,5300.0,123.2672,123.5141,123.2573,123.4943,5300.0
2023-05-24 11:40:00,125.02,125.03,124.77,124.85,8644.0,123.4746,123.4845,123.2277,123.3067,8644.0
2023-05-24 11:45:00,124.87,125.13,124.87,125.13,3661.0,123.3264,123.5832,123.3264,123.5832,3661.0
2023-05-24 11:50:00,125.11,125.16,125.03,125.08,6471.0,123.5635,123.6128,123.4845,123.5338,6471.0
2023-05-24 11:55:00,125.05,125.06,124.97,125.06,4192.0,123.5042,123.5141,123.4252,123.5141,4192.0
2023-05-24 12:00:00,125.07,125.21,125.06,125.19,3549.0,123.524,123.6622,123.5141,123.6425,3549.0
2023-05-24 12:05:00,125.2,125.2,125.1,125.17,6991.0,123.6524,123.6524,123.5536,123.6227,6991.0
2023-05-24 12:10:00,125.13,125.13,125.05,125.13,1951.0,123.5832,123.5832,123.5042,123.5832,1951.0
2023-05-24 12:15:00,125.15,125.15,125.0,125.07,10061.0,123.603,123.603,123.4548,123.524,10061.0
2023-05-24 12:20:00,125.09,125.1,124.98,124.98,2973.0,123.5437,123.5536,123.4351,123.4351,2973.0
2023-05-24 12:25:00,125.0,125.0,124.96,124.98,5453.0,123.4548,123.4548,123.4153,123.4351,5453.0
2023-05-24 12:30:00,125.0,125.0,124.95,124.97,1384.0,123.4548,123.4548,123.4054,123.4252,1384.0
2023-05-24 12:35:00,124.96,125.02,124.95,125.02,2890.0,123.4153,123.4746,123.4054,123.4746,2890.0
2023-05-24 12:40:00,125.03,125.13,125.03,125.04,3016.0,123.4845,123.5832,123.4845,123.4943,3016.0
2023-05-24 12:45:00,125.03,125.06,125.0,125.06,2531.0,123.4845,123.5141,123.4548,123.5141,2531.0
2023-05-24 12:50:00,125.08,125.12,125.01,125.07,2842.0,123.5338,123.5733,123.4647,123.524,2842.0
2023-05-24 12:55:00,125.09,125.12,125.06,125.08,2973.0,123.5437,123.5733,123.5141,123.5338,2973.0
2023-05-24 13:00:00,125.07,125.08,125.05,125.06,1450.0,123.524,123.5338,123.5042,123.5141,1450.0
2023-05-24 13:05:00,125.04,125.08,124.97,124.99,4952.0,123.4943,123.5338,123.4252,123.4449,4952.0
2023-05-24 13:10:00,124.98,125.04,124.98,125.04,2220.0,123.4351,123.4943,123.4351,123.4943,2220.0
2023-05-24 13:15:00,125.02,125.09,124.97,125.09,2091.0,123.4746,123.5437,123.4252,123.5437,2091.0
2023-05-24 13:20:00,125.11,125.22,125.1,125.18,6982.0,123.5635,123.6721,123.5536,123.6326,6982.0
2023-05-24 13:25:00,125.12,125.14,125.08,125.09,3135.0,123.5733,123.5931,123.5338,123.5437,3135.0
2023-05-24 13:30:00,125.09,125.3,125.09,125.23,5677.0,123.5437,123.7511,123.5437,123.682,5677.0
2023-05-24 13:35:00,125.25,125.33,125.23,125.23,5863.0,123.7017,123.7807,123.682,123.682,5863.0
2023-05-24 13:40:00,125.26,125.32,125.26,125.29,4718.0,123.7116,123.7709,123.7116,123.7412,4718.0
2023-05-24 13:45:00,125.35,125.35,125.2,125.23,3286.0,123.8005,123.8005,123.6524,123.682,3286.0
2023-05-24 13:50:00,125.22,125.27,125.22,125.25,1100.0,123.6721,123.7215,123.6721,123.7017,1100.0
2023-05-24 13:55:00,125.27,125.32,125.26,125.32,2165.0,123.7215,123.7709,123.7116,123.7709,2165.0
2023-05-24 14:00:00,125.32,125.41,125.25,125.25,1806.0,123.7709,123.8598,123.7017,123.7017,1806.0
2023-05-24 14:05:00,125.27,125.36,125.27,125.3,3344.0,123.7215,123.8104,123.7215,123.7511,3344.0
2023-05-24 14:10:00,125.3,125.33,125.21,125.3,4027.0,123.7511,123.7807,123.6622,123.7511,4027.0
2023-05-24 14:15:00,125.32,125.37,125.27,125.36,6961.0,123.7709,123.8203,123.7215,123.8104,6961.0
2023-05-24 14:20:00,125.34,125.53,125.34,125.53,10141.0,123.7906,123.9783,123.7906,123.9783,10141.0
2023-05-24 14:25:00,125.51,125.52,125.39,125.44,9071.0,123.9585,123.9684,123.84,123.8894,9071.0
2023-05-24 14:30:00,125.41,125.45,125.33,125.33,4688.0,123.8598,123.8993,123.7807,123.7807,4688.0
2023-05-24 14:35:00,125.32,125.39,125.31,125.37,7630.0,123.7709,123.84,123.761,123.8203,7630.0
2023-05-24 14:40:00,125.39,125.49,125.39,125.43,3131.0,123.84,123.9388,123.84,123.8795,3131.0
2023-05-24 14:45:00,125.46,125.49,125.44,125.45,3628.0,123.9091,123.9388,123.8894,123.8993,3628.0
2023-05-24 14:50:00,125.45,125.48,125.35,125.35,5470.0,123.8993,123.9289,123.8005,123.8005,5470.0
2023-05-24 14:55:00,125.35,125.35,125.2,125.23,10922.0,123.8005,123.8005,123.6524,123.682,10922.0
2023-05-24 15:00:00,125.21,125.24,125.18,125.2,11167.0,123.6622,123.6919,123.6326,123.6524,11167.0
2023-05-24 15:05:00,125.21,125.34,125.21,125.31,4257.0,123.6622,123.7906,123.6622,123.761,4257.0
2023-05-24 15:10:00,125.3,125.38,125.3,125.37,6532.0,123.7511,123.8301,123.7511,123.8203,6532.0
2023-05-24 15:15:00,125.37,125.49,125.37,125.49,11368.0,123.8203,123.9388,123.8203,123.9388,11368.0
2023-05-24 15:20:00,125.5,125.61,125.49,125.56,7297.0,123.9486,124.0573,123.9388,124.0079,7297.0
2023-05-24 15:25:00,125.58,125.62,125.51,125.54,5891.0,124.0277,124.0672,123.9585,123.9882,5891.0
2023-05-24 15:30:00,125.53,125.72,125.53,125.69,11540.0,123.9783,124.1659,123.9783,124.1363,11540.0
2023-05-24 15:35:00,125.68,125.69,125.61,125.68,8481.0,124.1264,124.1363,124.0573,124.1264,8481.0
2023-05-24 15:40:00,125.69,125.71,125.52,125.52,9555.0,124.1363,124.156,123.9684,123.9684,9555.0
2023-05-24 15:45:00,125.5,125.51,125.37,125.46,20711.0,123.9486,123.9585,123.8203,123.9091,20711.0
2023-05-24 15:50:00,125.41,125.48,125.29,125.42,32649.0,123.8598,123.9289,123.7412,123.8696,32649.0
2023-05-24 15:55:00,125.4,125.44,125.33,125.39,74519.0,123.8499,123.8894,123.7807,123.84,74519.0
2023-05-25 09:30:00,124.82,125.22,123.95,124.49,56071.0,123.2771,123.6721,122.4178,122.9511,56071.0
2023-05-25 09:35:00,124.49,124.72,124.39,124.51,37776.0,122.9511,123.1783,122.8524,122.9709,37776.0
2023-05-25 09:40:00,124.5,124.61,124.4,124.59,36618.0,122.961,123.0696,122.8622,123.0499,36618.0
2023-05-25 09:45:00,124.57,124.62,124.46,124.5,16440.0,123.0301,123.0795,122.9215,122.961,16440.0
2023-05-25 09:50:00,124.5,124.53,124.31,124.48,14874.0,122.961,122.9906,122.7734,122.9413,14874.0
2023-05-25 09:55:00,124.5,124.71,124.47,124.52,11298.0,122.961,123.1684,122.9314,122.9808,11298.0
2023-05-25 10:00:00,124.46,124.65,124.4,124.59,14005.0,122.9215,123.1092,122.8622,123.0499,14005.0
2023-05-25 10:05:00,124.65,124.66,124.49,124.66,6190.0,123.1092,123.119,122.9511,123.119,6190.0
2023-05-25 10:10:00,124.6,124.6,124.4,124.45,10899.0,123.0598,123.0598,122.8622,122.9116,10899.0
2023-05-25 10:15:00,124.46,124.56,124.43,124.5,14411.0,122.9215,123.0203,122.8919,122.961,14411.0
2023-05-25 10:20:00,124.48,124.52,124.31,124.31,13583.0,122.9413,122.9808,122.7734,122.7734,13583.0
2023-05-25 10:25:00,124.33,124.72,124.33,124.67,11451.0,122.7931,123.1783,122.7931,123.1289,11451.0
2023-05-25 10:30:00,124.64,124.68,124.58,124.59,4499.0,123.0993,123.1388,123.04,123.0499,4499.0
2023-05-25 10:35:00,124.59,124.76,124.55,124.74,5101.0,123.0499,123.2178,123.0104,123.198,5101.0
2023-05-25 10:40:00,124.74,124.78,124.67,124.76,6968.0,123.198,123.2375,123.1289,123.2178,6968.0
2023-05-25 10:45:00,124.76,124.87,124.65,124.66,9015.0,123.2178,123.3264,123.1092,123.119,9015.0
2023-05-25 10:50:00,124.69,124.74,124.67,124.69,8160.0,123.1487,123.198,123.1289,123.1487,8160.0
2023-05-25 10:55:00,124.7,124.81,124.67,124.81,11298.0,123.1585,123.2672,123.1289,123.2672,11298.0
2023-05-25 11:00:00,124.81,124.9,124.76,124.88,8656.0,123.2672,123.3561,123.2178,123.3363,8656.0
2023-05-25 11:05:00,124.89,124.98,124.87,124.92,11971.0,123.3462,123.4351,123.3264,123.3758,11971.0
2023-05-25 11:10:00,124.97,125.29,124.97,125.29,7082.0,123.4252,123.7412,123.4252,123.7412,7082.0
2023-05-25 11:15:00,125.26,125.29,125.11,125.22,10046.0,123.7116,123.7412,123.5635,123.6721,10046.0
2023-05-25 11:20:00,125.21,125.23,125.12,125.2,6110.0,123.6622,123.682,123.5733,123.6524,6110.0
2023-05-25 11:25:00,125.18,125.24,125.02,125.23,15991.0,123.6326,123.6919,123.4746,123.682,15991.0
2023-05-25 11:30:00,125.23,125.27,125.11,125.21,8244.0,123.682,123.7215,123.5635,123.6622,8244.0
2023-05-25 11:35:00,125.21,125.27,125.19,125.2,5415.0,123.6622,123.7215,123.6425,123.6524,5415.0
2023-05-25 11:40:00,125.19,125.25,125.11,125.25,5380.0,123.6425,123.7017,123.5635,123.7017,5380.0
2023-05-25 11:45:00,125.23,125.23,125.05,125.08,7879.0,123.682,123.682,123.5042,123.5338,7879.0
2023-05-25 11:50:00,125.09,125.11,124.95,124.95,8649.0,123.5437,123.5635,123.4054,123.4054,8649.0
2023-05-25 11:55:00,124.98,125.18,124.94,125.18,4700.0,123.4351,123.6326,123.3956,123.6326,4700.0
2023-05-25 12:00:00,125.18,125.34,125.18,125.29,5864.0,123.6326,123.7906,123.6326,123.7412,5864.0
2023-05-25 12:05:00,125.28,125.4,125.27,125.36,2845.0,123.7314,123.8499,123.7215,123.8104,2845.0
2023-05-25 12:10:00,125.36,125.4,125.29,125.38,8802.0,123.8104,123.8499,123.7412,123.8301,8802.0
2023-05-25 12:15:00,125.38,125.52,125.37,125.43,9039.0,123.8301,123.9684,123.8203,123.8795,9039.0
2023-05-25 12:20:00,125.43,125.45,125.08,125.08,13882.0,123.8795,123.8993,123.5338,123.5338,13882.0
2023-05-25 12:25:00,125.06,125.18,125.04,125.07,7879.0,123.5141,123.6326,123.4943,123.524,7879.0
2023-05-25 12:30:00,125.07,125.11,124.99,125.02,8418.0,123.524,123.5635,123.4449,123.4746,8418.0
2023-05-25 12:35:00,125.02,125.06,124.95,124.99,5601.0,123.4746,123.5141,123.4054,123.4449,5601.0
2023-05-25 12:40:00,125.0,125.04,124.88,124.88,5824.0,123.4548,123.4943,123.3363,123.3363,5824.0
2023-05-25 12:45:00,124.88,124.88,124.82,124.86,5612.0,123.3363,123.3363,123.2771,123.3166,5612.0
2023-05-25 12:50:00,124.85,124.9,124.8,124.83,4275.0,123.3067,123.3561,123.2573,123.2869,4275.0
2023-05-25 12:55:00,124.79,124.83,124.74,124.78,6172.0,123.2474,123.2869,123.198,123.2375,6172.0
2023-05-25 13:00:00,124.77,124.87,124.76,124.85,6285.0,123.2277,123.3264,123.2178,123.3067,6285.0
2023-05-25 13:05:00,124.83,124.83,124.71,124.75,6227.0,123.2869,123.2869,123.1684,123.2079,6227.0
2023-05-25 13:10:00,124.76,124.87,124.75,124.87,4687.0,123.2178,123.3264,123.2079,123.3264,4687.0
2023-05-25 13:15:00,124.85,125.03,124.85,125.01,4177.0,123.3067,123.4845,123.3067,123.4647,4177.0
2023-05-25 13:20:00,125.01,125.01,124.95,124.98,3815.0,123.4647,123.4647,123.4054,123.4351,3815.0
2023-05-25 13:25:00,124.99,125.08,124.99,125.08,3668.0,123.4449,123.5338,123.4449,123.5338,3668.0
2023-05-25 13:30:00,125.09,125.11,124.96,125.0,5255.0,123.5437,123.5635,123.4153,123.4548,5255.0
2023-05-25 13:35:00,125.02,125.04,124.9,124.95,8653.0,123.4746,123.4943,123.3561,123.4054,8653.0
2023-05-25 13:40:00,124.96,124.96,124.78,124.81,5717.0,123.4153,123.4153,123.2375,123.2672,5717.0
2023-05-25 13:45:00,124.8,124.85,124.8,124.81,1986.0,123.2573,123.3067,123.2573,123.2672,1986.0
2023-05-25 13:50:00,124.83,124.9,124.82,124.86,7862.0,123.2869,123.3561,123.2771,123.3166,7862.0
2023-05-25 13:55:00,124.86,124.96,124.79,124.96,13720.0,123.3166,123.4153,123.2474,123.4153,13720.0
2023-05-25 14:00:00,124.97,125.19,124.97,125.04,10035.0,123.4252,123.6425,123.4252,123.4943,10035.0
2023-05-25 14:05:00,125.01,125.1,124.96,125.02,12885.0,123.4647,123.5536,123.4153,123.4746,12885.0
2023-05-25 14:10:00,125.01,125.06,124.93,125.03,8616.0,123.4647,123.5141,123.3857,123.4845,8616.0
2023-05-25 14:15:00,125.04,125.2,125.04,125.18,6638.0,123.4943,123.6524,123.4943,123.6326,6638.0
2023-05-25 14:20:00,125.18,125.18,125.12,125.15,4539.0,123.6326,123.6326,123.5733,123.603,4539.0
2023-05-25 14:25:00,125.13,125.24,125.12,125.13,7885.0,123.5832,123.6919,123.5733,123.5832,7885.0
2023-05-25 14:30:00,125.13,125.15,124.95,125.04,9327.0,123.5832,123.603,123.4054,123.4943,9327.0
2023-05-25 14:35:00,125.02,125.08,124.95,125.07,4838.0,123.4746,123.5338,123.4054,123.524,4838.0
2023-05-25 14:40:00,125.08,125.15,125.06,125.12,6111.0,123.5338,123.603,123.5141,123.5733,6111.0
2023-05-25 14:45:00,125.11,125.12,125.06,125.09,4376.0,123.5635,123.5733,123.5141,123.5437,4376.0
2023-05-25 14:50:00,125.09,125.18,125.07,125.13,5707.0,123.5437,123.6326,123.524,123.5832,5707.0
2023-05-25 14:55:00,125.11,125.19,125.08,125.15,6918.0,123.5635,123.6425,123.5338,123.603,6918.0
2023-05-25 15:00:00,125.13,125.29,125.13,125.29,7870.0,123.5832,123.7412,123.5832,123.7412,7870.0
2023-05-25 15:05:00,125.29,125.34,125.25,125.31,11291.0,123.7412,123.7906,123.7017,123.761,11291.0
2023-05-25 15:10:00,125.31,125.39,125.29,125.31,9361.0,123.761,123.84,123.7412,123.761,9361.0
2023-05-25 15:15:00,125.24,125.34,125.2,125.28,11752.0,123.6919,123.7906,123.6524,123.7314,11752.0
2023-05-25 15:20:00,125.27,125.34,125.27,125.33,6565.0,123.7215,123.7906,123.7215,123.7807,6565.0
2023-05-25 15:25:00,125.32,125.46,125.3,125.45,12807.0,123.7709,123.9091,123.7511,123.8993,12807.0
2023-05-25 15:30:00,125.41,125.51,125.37,125.45,16182.0,123.8598,123.9585,123.8203,123.8993,16182.0
2023-05-25 15:35:00,125.48,125.63,125.47,125.63,12773.0,123.9289,124.077,123.919,124.077,12773.0
2023-05-25 15:40:00,125.66,125.8,125.64,125.74,18293.0,124.1067,124.2449,124.0869,124.1857,18293.0
2023-05-25 15:45:00,125.73,125.78,125.69,125.74,10288.0,124.1758,124.2252,124.1363,124.1857,10288.0
2023-05-25 15:50:00,125.74,125.74,125.55,125.56,30924.0,124.1857,124.1857,123.998,124.0079,30924.0
2023-05-25 15:55:00,125.57,125.58,125.35,125.4,96559.0,124.0178,124.0277,123.8005,123.8499,96559.0
2023-05-26 09:30:00,125.25,125.25,124.48,124.91,30087.0,123.7017,123.7017,122.9413,123.3659,30087.0
2023-05-26 09:35:00,124.94,125.74,124.89,125.73,6782.0,123.3956,124.1857,123.3462,124.1758,6782.0
2023-05-26 09:40:00,125.64,125.93,125.64,125.86,7338.0,124.0869,124.3733,124.0869,124.3042,7338.0
2023-05-26 09:45:00,125.9,126.1,125.89,125.99,13016.0,124.3437,124.5412,124.3338,124.4326,13016.0
2023-05-26 09:50:00,126.0,126.02,125.66,125.72,7861.0,124.4425,124.4622,124.1067,124.1659,7861.0
2023-05-26 09:55:00,125.71,125.81,125.61,125.74,9053.0,124.156,124.2548,124.0573,124.1857,9053.0
2023-05-26 10:00:00,125.77,126.04,125.77,126.0,7953.0,124.2153,124.482,124.2153,124.4425,7953.0
2023-05-26 10:05:00,126.04,126.11,125.93,126.08,3177.0,124.482,124.5511,124.3733,124.5215,3177.0
2023-05-26 10:10:00,126.1,126.1,125.87,125.91,11763.0,124.5412,124.5412,124.3141,124.3536,11763.0
2023-05-26 10:15:00,125.89,125.91,125.77,125.85,11210.0,124.3338,124.3536,124.2153,124.2943,11210.0
2023-05-26 10:20:00,125.87,125.94,125.86,125.94,7864.0,124.3141,124.3832,124.3042,124.3832,7864.0
2023-05-26 10:25:00,125.94,126.05,125.94,126.03,6489.0,124.3832,124.4918,124.3832,124.4721,6489.0
2023-05-26 10:30:00,126.05,126.13,126.03,126.07,7252.0,124.4918,124.5709,124.4721,124.5116,7252.0
2023-05-26 10:35:00,126.07,126.12,125.93,125.95,7296.0,124.5116,124.561,124.3733,124.3931,7296.0
2023-05-26 10:40:00,125.91,126.06,125.89,125.99,11397.0,124.3536,124.5017,124.3338,124.4326,11397.0
2023-05-26 10:45:00,125.98,126.07,125.92,126.07,10984.0,124.4227,124.5116,124.3635,124.5116,10984.0
2023-05-26 10:50:00,126.07,126.07,125.88,125.92,3183.0,124.5116,124.5116,124.3239,124.3635,3183.0
2023-05-26 10:55:00,125.94,126.1,125.92,126.07,6478.0,124.3832,124.5412,124.3635,124.5116,6478.0
2023-05-26 11:00:00,126.09,126.14,125.96,125.99,8061.0,124.5314,124.5807,124.403,124.4326,8061.0
2023-05-26 11:05:00,126.01,126.06,125.93,126.03,9813.0,124.4523,124.5017,124.3733,124.4721,9813.0
2023-05-26 11:10:00,126.01,126.06,125.86,125.95,14471.0,124.4523,124.5017,124.3042,124.3931,14471.0
2023-05-26 11:15:00,125.93,125.98,125.83,125.83,8903.0,124.3733,124.4227,124.2746,124.2746,8903.0
2023-05-26 11:20:00,125.83,125.83,125.63,125.72,9494.0,124.2746,124.2746,124.077,124.1659,9494.0
2023-05-26 11:25:00,125.76,125.85,125.71,125.72,5588.0,124.2054,124.2943,124.156,124.1659,5588.0
2023-05-26 11:30:00,125.73,125.75,125.69,125.74,5697.0,124.1758,124.1956,124.1363,124.1857,5697.0
2023-05-26 11:35:00,125.71,125.87,125.71,125.81,9974.0,124.156,124.3141,124.156,124.2548,9974.0
2023-05-26 11:40:00,125.87,125.98,125.84,125.96,5285.0,124.3141,124.4227,124.2844,124.403,5285.0
2023-05-26 11:45:00,125.97,126.09,125.91,126.09,5712.0,124.4128,124.5314,124.3536,124.5314,5712.0
2023-05-26 11:50:00,126.08,126.11,125.99,126.1,4042.0,124.5215,124.5511,124.4326,124.5412,4042.0
2023-05-26 11:55:00,126.07,126.1,125.92,125.98,9486.0,124.5116,124.5412,124.3635,124.4227,9486.0
2023-05-26 12:00:00,125.99,126.17,125.99,126.17,1947.0,124.4326,124.6104,124.4326,124.6104,1947.0
2023-05-26 12:05:00,126.13,126.41,126.13,126.41,29141.0,124.5709,124.8474,124.5709,124.8474,29141.0
2023-05-26 12:10:00,126.38,126.38,126.27,126.32,5801.0,124.8178,124.8178,124.7091,124.7585,5801.0
2023-05-26 12:15:00,126.33,126.37,126.29,126.34,6809.0,124.7684,124.8079,124.7289,124.7783,6809.0
2023-05-26 12:20:00,126.37,126.51,126.37,126.48,26187.0,124.8079,124.9462,124.8079,124.9165,26187.0
2023-05-26 12:25:00,126.47,126.47,126.34,126.34,5884.0,124.9067,124.9067,124.7783,124.7783,5884.0
2023-05-26 12:30:00,126.39,126.41,126.31,126.32,4165.0,124.8276,124.8474,124.7486,124.7585,4165.0
2023-05-26 12:35:00,126.33,126.43,126.33,126.39,2911.0,124.7684,124.8671,124.7684,124.8276,2911.0
2023-05-26 12:40:00,126.39,126.45,126.34,126.43,9809.0,124.8276,124.8869,124.7783,124.8671,9809.0
2023-05-26 12:45:00,126.42,126.42,126.31,126.34,5634.0,124.8573,124.8573,124.7486,124.7783,5634.0
2023-05-26 12:50:00,126.37,126.47,126.33,126.34,6752.0,124.8079,124.9067,124.7684,124.7783,6752.0
2023-05-26 12:55:00,126.31,126.46,126.26,126.43,13043.0,124.7486,124.8968,124.6993,124.8671,13043.0
2023-05-26 13:00:00,126.46,126.61,126.42,126.53,34603.0,124.8968,125.0449,124.8573,124.9659,34603.0
2023-05-26 13:05:00,126.52,126.52,126.32,126.35,3000.0,124.956,124.956,124.7585,124.7881,3000.0
2023-05-26 13:10:00,126.37,126.39,126.17,126.17,2580.0,124.8079,124.8276,124.6104,124.6104,2580.0
2023-05-26 13:15:00,126.17,126.22,126.1,126.22,3059.0,124.6104,124.6597,124.5412,124.6597,3059.0
2023-05-26 13:20:00,126.23,126.36,126.22,126.36,4274.0,124.6696,124.798,124.6597,124.798,4274.0
2023-05-26 13:25:00,126.34,126.38,126.3,126.32,7123.0,124.7783,124.8178,124.7388,124.7585,7123.0
2023-05-26 13:30:00,126.33,126.38,126.32,126.36,8178.0,124.7684,124.8178,124.7585,124.798,8178.0
2023-05-26 13:35:00,126.35,126.37,126.22,126.26,4381.0,124.7881,124.8079,124.6597,124.6993,4381.0
2023-05-26 13:40:00,126.25,126.26,126.14,126.16,5718.0,124.6894,124.6993,124.5807,124.6005,5718.0
2023-05-26 13:45:00,126.15,126.18,126.09,126.17,11556.0,124.5906,124.6202,124.5314,124.6104,11556.0
2023-05-26 13:50:00,126.17,126.18,126.07,126.12,4745.0,124.6104,124.6202,124.5116,124.561,4745.0
2023-05-26 13:55:00,126.12,126.15,126.11,126.12,2941.0,124.561,124.5906,124.5511,124.561,2941.0
2023-05-26 14:00:00,126.13,126.14,126.01,126.02,2845.0,124.5709,124.5807,124.4523,124.4622,2845.0
2023-05-26 14:05:00,126.01,126.17,126.01,126.12,13827.0,124.4523,124.6104,124.4523,124.561,13827.0
2023-05-26 14:10:00,126.13,126.16,126.1,126.16,2800.0,124.5709,124.6005,124.5412,124.6005,2800.0
2023-05-26 14:15:00,126.13,126.23,126.13,126.19,4886.0,124.5709,124.6696,124.5709,124.6301,4886.0
2023-05-26 14:20:00,126.19,126.28,126.19,126.24,1786.0,124.6301,124.719,124.6301,124.6795,1786.0
2023-05-26 14:25:00,126.27,126.37,126.24,126.36,5160.0,124.7091,124.8079,124.6795,124.798,5160.0
2023-05-26 14:30:00,126.38,126.41,126.35,126.36,4271.0,124.8178,124.8474,124.7881,124.798,4271.0
2023-05-26 14:35:00,126.36,126.47,126.32,126.45,4677.0,124.798,124.9067,124.7585,124.8869,4677.0
2023-05-26 14:40:00,126.47,126.51,126.46,126.48,4319.0,124.9067,124.9462,124.8968,124.9165,4319.0
2023-05-26 14:45:00,126.48,126.52,126.47,126.51,2215.0,124.9165,124.956,124.9067,124.9462,2215.0
2023-05-26 14:50:00,126.47,126.5,126.42,126.5,7050.0,124.9067,124.9363,124.8573,124.9363,7050.0
2023-05-26 14:55:00,126.47,126.5,126.31,126.31,6667.0,124.9067,124.9363,124.7486,124.7486,6667.0
2023-05-26 15:00:00,126.33,126.44,126.31,126.36,8903.0,124.7684,124.877,124.7486,124.798,8903.0
2023-05-26 15:05:00,126.35,126.38,126.32,126.37,4886.0,124.7881,124.8178,124.7585,124.8079,4886.0
2023-05-26 15:10:00,126.37,126.51,126.34,126.5,9090.0,124.8079,124.9462,124.7783,124.9363,9090.0
2023-05-26 15:15:00,126.5,126.54,126.46,126.5,5602.0,124.9363,124.9758,124.8968,124.9363,5602.0
2023-05-26 15:20:00,126.48,126.53,126.43,126.46,10273.0,124.9165,124.9659,124.8671,124.8968,10273.0
2023-05-26 15:25:00,126.48,126.61,126.47,126.57,11697.0,124.9165,125.0449,124.9067,125.0054,11697.0
2023-05-26 15:30:00,126.57,126.8,126.57,126.67,17674.0,125.0054,125.2326,125.0054,125.1042,17674.0
2023-05-26 15:35:00,126.67,126.75,126.65,126.67,12626.0,125.1042,125.1832,125.0844,125.1042,12626.0
2023-05-26 15:40:00,126.66,126.79,126.66,126.79,15143.0,125.0943,125.2227,125.0943,125.2227,15143.0
2023-05-26 15:45:00,126.79,126.83,126.7,126.76,16123.0,125.2227,125.2622,125.1338,125.1931,16123.0
2023-05-26 15:50:00,126.75,126.75,126.56,126.64,41628.0,125.1832,125.1832,124.9955,125.0746,41628.0
2023-05-26 15:55:00,126.71,126.86,126.63,126.79,137133.0,125.1437,125.2918,125.0647,125.2227,137133.0
2023-05-30 09:30:00,127.03,127.4,126.86,127.09,40205.0,125.6482,126.0142,125.48,125.7075,40205.0
2023-05-30 09:35:00,127.17,127.27,126.9,126.9,6899.0,125.7867,125.8856,125.5196,125.5196,6899.0
2023-05-30 09:40:00,126.93,127.2,126.69,126.77,10226.0,125.5493,125.8164,125.3119,125.391,10226.0
2023-05-30 09:45:00,126.82,126.92,126.61,126.61,35717.0,125.4405,125.5394,125.2328,125.2328,35717.0
2023-05-30 09:50:00,126.61,126.61,126.25,126.43,17979.0,125.2328,125.2328,124.8767,125.0547,17979.0
2023-05-30 09:55:00,126.45,126.75,126.42,126.42,22895.0,125.0745,125.3712,125.0448,125.0448,22895.0
2023-05-30 10:00:00,126.42,126.45,126.16,126.29,19075.0,125.0448,125.0745,124.7877,124.9162,19075.0
2023-05-30 10:05:00,126.29,126.46,126.29,126.43,10716.0,124.9162,125.0844,124.9162,125.0547,10716.0
2023-05-30 10:10:00,126.46,126.57,126.34,126.34,7296.0,125.0844,125.1932,124.9657,124.9657,7296.0
2023-05-30 10:15:00,126.31,126.36,126.1,126.29,24141.0,124.936,124.9855,124.7283,124.9162,24141.0
2023-05-30 10:20:00,126.32,126.44,126.3,126.39,14358.0,124.9459,125.0646,124.9261,125.0152,14358.0
2023-05-30 10:25:00,126.39,126.47,126.24,126.36,21331.0,125.0152,125.0943,124.8668,124.9855,21331.0
2023-05-30 10:30:00,126.36,126.51,126.35,126.48,16765.0,124.9855,125.1339,124.9756,125.1042,16765.0
2023-05-30 10:35:00,126.48,126.8,126.48,126.8,9819.0,125.1042,125.4207,125.1042,125.4207,9819.0
2023-05-30 10:40:00,126.84,126.91,126.75,126.88,17590.0,125.4603,125.5295,125.3712,125.4998,17590.0
2023-05-30 10:45:00,126.82,126.9,126.75,126.79,6007.0,125.4405,125.5196,125.3712,125.4108,6007.0
2023-05-30 10:50:00,126.77,126.79,126.42,126.42,26729.0,125.391,125.4108,125.0448,125.0448,26729.0
2023-05-30 10:55:00,126.43,126.57,126.4,126.52,11548.0,125.0547,125.1932,125.0251,125.1437,11548.0
2023-05-30 11:00:00,126.54,126.67,126.51,126.57,24593.0,125.1635,125.2921,125.1339,125.1932,24593.0
2023-05-30 11:05:00,126.56,126.56,126.36,126.43,11897.0,125.1833,125.1833,124.9855,125.0547,11897.0
2023-05-30 11:10:00,126.43,126.46,126.32,126.41,8142.0,125.0547,125.0844,124.9459,125.0349,8142.0
2023-05-30 11:15:00,126.37,126.47,126.2,126.4,9769.0,124.9954,125.0943,124.8272,125.0251,9769.0
2023-05-30 11:20:00,126.39,126.55,126.36,126.38,13896.0,125.0152,125.1734,124.9855,125.0053,13896.0
2023-05-30 11:25:00,126.41,126.43,126.32,126.4,13700.0,125.0349,125.0547,124.9459,125.0251,13700.0
2023-05-30 11:30:00,126.43,126.56,126.41,126.5,28853.0,125.0547,125.1833,125.0349,125.124,28853.0
2023-05-30 11:35:00,126.44,126.58,126.44,126.55,8762.0,125.0646,125.2031,125.0646,125.1734,8762.0
2023-05-30 11:40:00,126.57,126.59,126.44,126.46,9087.0,125.1932,125.213,125.0646,125.0844,9087.0
2023-05-30 11:45:00,126.45,126.63,126.44,126.63,37965.0,125.0745,125.2526,125.0646,125.2526,37965.0
2023-05-30 11:50:00,126.63,126.69,126.56,126.56,17324.0,125.2526,125.3119,125.1833,125.1833,17324.0
2023-05-30 11:55:00,126.58,126.58,126.44,126.5,8440.0,125.2031,125.2031,125.0646,125.124,8440.0
2023-05-30 12:00:00,126.52,126.67,126.52,126.59,16328.0,125.1437,125.2921,125.1437,125.213,16328.0
2023-05-30 12:05:00,126.57,126.68,126.56,126.67,9365.0,125.1932,125.302,125.1833,125.2921,9365.0
2023-05-30 12:10:00,126.68,126.77,126.62,126.76,7658.0,125.302,125.391,125.2427,125.3811,7658.0
2023-05-30 12:15:00,126.76,126.77,126.69,126.74,3230.0,125.3811,125.391,125.3119,125.3614,3230.0
2023-05-30 12:20:00,126.73,126.74,126.66,126.69,2580.0,125.3515,125.3614,125.2822,125.3119,2580.0
2023-05-30 12:25:00,126.7,126.72,126.59,126.62,7912.0,125.3218,125.3416,125.213,125.2427,7912.0
2023-05-30 12:30:00,126.6,126.65,126.59,126.62,9488.0,125.2229,125.2723,125.213,125.2427,9488.0
2023-05-30 12:35:00,126.63,126.66,126.6,126.62,6943.0,125.2526,125.2822,125.2229,125.2427,6943.0
2023-05-30 12:40:00,126.61,126.64,126.54,126.62,3965.0,125.2328,125.2624,125.1635,125.2427,3965.0
2023-05-30 12:45:00,126.64,126.7,126.63,126.63,5394.0,125.2624,125.3218,125.2526,125.2526,5394.0
2023-05-30 12:50:00,126.63,126.74,126.6,126.74,6838.0,125.2526,125.3614,125.2229,125.3614,6838.0
2023-05-30 12:55:00,126.75,126.79,126.72,126.74,3700.0,125.3712,125.4108,125.3416,125.3614,3700.0
2023-05-30 13:00:00,126.73,126.73,126.47,126.5,6765.0,125.3515,125.3515,125.0943,125.124,6765.0
2023-05-30 13:05:00,126.5,126.57,126.46,126.53,24988.0,125.124,125.1932,125.0844,125.1536,24988.0
2023-05-30 13:10:00,126.53,126.68,126.53,126.55,17898.0,125.1536,125.302,125.1536,125.1734,17898.0
2023-05-30 13:15:00,126.54,126.61,126.54,126.61,3945.0,125.1635,125.2328,125.1635,125.2328,3945.0
2023-05-30 13:20:00,126.63,126.66,126.55,126.64,6193.0,125.2526,125.2822,125.1734,125.2624,6193.0
2023-05-30 13:25:00,126.63,126.7,126.61,126.68,4053.0,125.2526,125.3218,125.2328,125.302,4053.0
2023-05-30 13:30:00,126.69,126.9,126.65,126.83,14750.0,125.3119,125.5196,125.2723,125.4504,14750.0
2023-05-30 13:35:00,126.83,126.83,126.73,126.78,6047.0,125.4504,125.4504,125.3515,125.4009,6047.0
2023-05-30 13:40:00,126.76,126.82,126.75,126.79,4624.0,125.3811,125.4405,125.3712,125.4108,4624.0
2023-05-30 13:45:00,126.79,126.84,126.71,126.71,7897.0,125.4108,125.4603,125.3317,125.3317,7897.0
2023-05-30 13:50:00,126.71,126.77,126.67,126.73,8375.0,125.3317,125.391,125.2921,125.3515,8375.0
2023-05-30 13:55:00,126.73,126.76,126.7,126.73,5653.0,125.3515,125.3811,125.3218,125.3515,5653.0
2023-05-30 14:00:00,126.73,126.84,126.73,126.81,7690.0,125.3515,125.4603,125.3515,125.4306,7690.0
2023-05-30 14:05:00,126.79,126.79,126.66,126.7,15799.0,125.4108,125.4108,125.2822,125.3218,15799.0
2023-05-30 14:10:00,126.64,126.71,126.64,126.7,7839.0,125.2624,125.3317,125.2624,125.3218,7839.0
2023-05-30 14:15:00,126.69,126.73,126.63,126.7,8646.0,125.3119,125.3515,125.2526,125.3218,8646.0
2023-05-30 14:20:00,126.7,126.77,126.68,126.77,14697.0,125.3218,125.391,125.302,125.391,14697.0
2023-05-30 14:25:00,126.78,126.84,126.75,126.75,17071.0,125.4009,125.4603,125.3712,125.3712,17071.0
2023-05-30 14:30:00,126.8,126.8,126.72,126.74,8919.0,125.4207,125.4207,125.3416,125.3614,8919.0
2023-05-30 14:35:00,126.72,126.75,126.6,126.65,7190.0,125.3416,125.3712,125.2229,125.2723,7190.0
2023-05-30 14:40:00,126.67,126.72,126.67,126.68,5386.0,125.2921,125.3416,125.2921,125.302,5386.0
2023-05-30 14:45:00,126.7,126.72,126.5,126.51,5863.0,125.3218,125.3416,125.124,125.1339,5863.0
2023-05-30 14:50:00,126.56,126.57,126.46,126.54,7186.0,125.1833,125.1932,125.0844,125.1635,7186.0
2023-05-30 14:55:00,126.54,126.57,126.48,126.48,5714.0,125.1635,125.1932,125.1042,125.1042,5714.0
2023-05-30 15:00:00,126.51,126.51,126.41,126.42,10600.0,125.1339,125.1339,125.0349,125.0448,10600.0
2023-05-30 15:05:00,126.41,126.53,126.36,126.53,12481.0,125.0349,125.1536,124.9855,125.1536,12481.0
2023-05-30 15:10:00,126.53,126.57,126.32,126.42,21905.0,125.1536,125.1932,124.9459,125.0448,21905.0
2023-05-30 15:15:00,126.43,126.58,126.43,126.55,5711.0,125.0547,125.2031,125.0547,125.1734,5711.0
2023-05-30 15:20:00,126.55,126.63,126.54,126.58,13850.0,125.1734,125.2526,125.1635,125.2031,13850.0
2023-05-30 15:25:00,126.59,126.68,126.58,126.67,35868.0,125.213,125.302,125.2031,125.2921,35868.0
2023-05-30 15:30:00,126.7,126.85,126.7,126.81,24988.0,125.3218,125.4702,125.3218,125.4306,24988.0
2023-05-30 15:35:00,126.8,126.81,126.66,126.67,22297.0,125.4207,125.4306,125.2822,125.2921,22297.0
2023-05-30 15:40:00,126.66,126.72,126.62,126.63,17929.0,125.2822,125.3416,125.2427,125.2526,17929.0
2023-05-30 15:45:00,126.62,126.72,126.58,126.72,30489.0,125.2427,125.3416,125.2031,125.3416,30489.0
2023-05-30 15:50:00,126.68,126.71,126.31,126.42,97355.0,125.302,125.3317,124.936,125.0448,97355.0
2023-05-30 15:55:00,126.39,126.58,126.34,126.51,148505.0,125.0152,125.2031,124.9657,125.1339,148505.0
2023-05-31 09:30:00,126.48,126.77,126.22,126.45,46265.0,125.1042,125.391,124.847,125.0745,46265.0
2023-05-31 09:35:00,126.47,126.52,126.27,126.45,8321.0,125.0943,125.1437,124.8965,125.0745,8321.0
2023-05-31 09:40:00,126.45,126.62,126.28,126.6,23354.0,125.0745,125.2427,124.9064,125.2229,23354.0
2023-05-31 09:45:00,126.6,126.65,126.44,126.53,16179.0,125.2229,125.2723,125.0646,125.1536,16179.0
2023-05-31 09:50:00,126.56,126.65,126.45,126.6,13426.0,125.1833,125.2723,125.0745,125.2229,13426.0
2023-05-31 09:55:00,126.56,126.7,126.44,126.67,7478.0,125.1833,125.3218,125.0646,125.2921,7478.0
2023-05-31 10:00:00,126.69,126.79,126.58,126.58,13131.0,125.3119,125.4108,125.2031,125.2031,13131.0
2023-05-31 10:05:00,126.57,126.64,126.53,126.61,7968.0,125.1932,125.2624,125.1536,125.2328,7968.0
2023-05-31 10:10:00,126.58,126.65,126.57,126.59,11345.0,125.2031,125.2723,125.1932,125.213,11345.0
2023-05-31 10:15:00,126.6,126.78,126.52,126.68,9292.0,125.2229,125.4009,125.1437,125.302,9292.0
2023-05-31 10:20:00,126.66,126.86,126.63,126.79,8059.0,125.2822,125.48,125.2526,125.4108,8059.0
2023-05-31 10:25:00,126.81,126.84,126.64,126.67,12445.0,125.4306,125.4603,125.2624,125.2921,12445.0
2023-05-31 10:30:00,126.7,126.87,126.68,126.83,35184.0,125.3218,125.4899,125.302,125.4504,35184.0
2023-05-31 10:35:00,126.85,126.92,126.81,126.92,10962.0,125.4702,125.5394,125.4306,125.5394,10962.0
2023-05-31 10:40:00,126.9,126.9,126.81,126.87,5476.0,125.5196,125.5196,125.4306,125.4899,5476.0
2023-05-31 10:45:00,126.88,127.09,126.88,127.09,19837.0,125.4998,125.7075,125.4998,125.7075,19837.0
2023-05-31 10:50:00,127.09,127.12,126.97,127.03,12239.0,125.7075,125.7372,125.5889,125.6482,12239.0
2023-05-31 10:55:00,127.03,127.09,126.95,127.09,12517.0,125.6482,125.7075,125.5691,125.7075,12517.0
2023-05-31 11:00:00,127.09,127.14,127.05,127.1,4735.0,125.7075,125.757,125.668,125.7174,4735.0
2023-05-31 11:05:00,127.09,127.09,126.95,126.97,6569.0,125.7075,125.7075,125.5691,125.5889,6569.0
2023-05-31 11:10:00,126.98,127.01,126.85,126.95,7792.0,125.5987,125.6284,125.4702,125.5691,7792.0
2023-05-31 11:15:00,126.97,126.97,126.78,126.85,8391.0,125.5889,125.5889,125.4009,125.4702,8391.0
2023-05-31 11:20:00,126.9,126.94,126.83,126.84,7167.0,125.5196,125.5592,125.4504,125.4603,7167.0
2023-05-31 11:25:00,126.88,126.93,126.82,126.84,27916.0,125.4998,125.5493,125.4405,125.4603,27916.0
2023-05-31 11:30:00,126.82,126.85,126.78,126.81,6882.0,125.4405,125.4702,125.4009,125.4306,6882.0
2023-05-31 11:35:00,126.82,126.9,126.81,126.86,7517.0,125.4405,125.5196,125.4306,125.48,7517.0
2023-05-31 11:40:00,126.86,127.04,126.84,127.04,8071.0,125.48,125.6581,125.4603,125.6581,8071.0
2023-05-31 11:45:00,127.04,127.04,126.84,126.9,14949.0,125.6581,125.6581,125.4603,125.5196,14949.0
2023-05-31 11:50:00,126.9,126.91,126.76,126.88,14254.0,125.5196,125.5295,125.3811,125.4998,14254.0
2023-05-31 11:55:00,126.85,127.05,126.81,127.04,10963.0,125.4702,125.668,125.4306,125.6581,10963.0
2023-05-31 12:00:00,127.1,127.28,127.09,127.27,6805.0,125.7174,125.8955,125.7075,125.8856,6805.0
2023-05-31 12:05:00,127.27,127.35,127.17,127.35,50108.0,125.8856,125.9647,125.7867,125.9647,50108.0
2023-05-31 12:10:00,127.38,127.4,127.28,127.32,4151.0,125.9944,126.0142,125.8955,125.935,4151.0
2023-05-31 12:15:00,127.32,127.37,127.23,127.23,10848.0,125.935,125.9845,125.846,125.846,10848.0
2023-05-31 12:20:00,127.29,127.39,127.27,127.37,12166.0,125.9054,126.0043,125.8856,125.9845,12166.0
2023-05-31 12:25:00,127.37,127.56,127.34,127.53,8909.0,125.9845,126.1724,125.9548,126.1428,8909.0
2023-05-31 12:30:00,127.52,127.56,127.44,127.47,5462.0,126.1329,126.1724,126.0537,126.0834,5462.0
2023-05-31 12:35:00,127.5,127.5,127.41,127.41,3530.0,126.1131,126.1131,126.0241,126.0241,3530.0
2023-05-31 12:40:00,127.39,127.48,127.37,127.48,3100.0,126.0043,126.0933,125.9845,126.0933,3100.0
2023-05-31 12:45:00,127.5,127.52,127.46,127.5,4796.0,126.1131,126.1329,126.0735,126.1131,4796.0
2023-05-31 12:50:00,127.5,127.5,127.26,127.36,4426.0,126.1131,126.1131,125.8757,125.9746,4426.0
2023-05-31 12:55:00,127.35,127.37,127.24,127.34,22934.0,125.9647,125.9845,125.8559,125.9548,22934.0
2023-05-31 13:00:00,127.34,127.45,127.33,127.45,4233.0,125.9548,126.0636,125.9449,126.0636,4233.0
2023-05-31 13:05:00,127.47,127.6,127.45,127.47,6301.0,126.0834,126.212,126.0636,126.0834,6301.0
2023-05-31 13:10:00,127.46,127.51,127.44,127.5,2444.0,126.0735,126.123,126.0537,126.1131,2444.0
2023-05-31 13:15:00,127.47,127.56,127.47,127.48,3046.0,126.0834,126.1724,126.0834,126.0933,3046.0
2023-05-31 13:20:00,127.47,127.49,127.46,127.48,3046.0,126.0834,126.1032,126.0735,126.0933,3046.0
2023-05-31 13:25:00,127.49,127.55,127.47,127.55,3848.0,126.1032,126.1625,126.0834,126.1625,3848.0
2023-05-31 13:30:00,127.63,127.65,127.57,127.58,6376.0,126.2417,126.2615,126.1823,126.1922,6376.0
2023-05-31 13:35:00,127.59,127.75,127.57,127.75,6534.0,126.2021,126.3604,126.1823,126.3604,6534.0
2023-05-31 13:40:00,127.76,127.82,127.76,127.78,5126.0,126.3703,126.4296,126.3703,126.39,5126.0
2023-05-31 13:45:00,127.82,127.82,127.68,127.71,7913.0,126.4296,126.4296,126.2911,126.3208,7913.0
2023-05-31 13:50:00,127.73,127.77,127.72,127.72,5337.0,126.3406,126.3801,126.3307,126.3307,5337.0
2023-05-31 13:55:00,127.72,127.79,127.72,127.73,2600.0,126.3307,126.3999,126.3307,126.3406,2600.0
2023-05-31 14:00:00,127.76,127.83,127.73,127.82,3303.0,126.3703,126.4395,126.3406,126.4296,3303.0
2023-05-31 14:05:00,127.83,127.89,127.78,127.89,3630.0,126.4395,126.4988,126.39,126.4988,3630.0
2023-05-31 14:10:00,127.91,127.94,127.87,127.93,5173.0,126.5186,126.5483,126.4791,126.5384,5173.0
2023-05-31 14:15:00,127.95,128.01,127.86,127.98,13236.0,126.5582,126.6175,126.4692,126.5879,13236.0
2023-05-31 14:20:00,127.98,128.08,127.94,127.94,11774.0,126.5879,126.6868,126.5483,126.5483,11774.0
2023-05-31 14:25:00,127.93,128.03,127.93,128.0,3900.0,126.5384,126.6373,126.5384,126.6076,3900.0
2023-05-31 14:30:00,127.99,128.0,127.9,127.9,5527.0,126.5978,126.6076,126.5087,126.5087,5527.0
2023-05-31 14:35:00,127.9,128.0,127.89,127.89,26427.0,126.5087,126.6076,126.4988,126.4988,26427.0
2023-05-31 14:40:00,127.89,128.0,127.84,127.96,14666.0,126.4988,126.6076,126.4494,126.5681,14666.0
2023-05-31 14:45:00,127.97,127.97,127.82,127.86,5170.0,126.578,126.578,126.4296,126.4692,5170.0
2023-05-31 14:50:00,127.85,127.88,127.75,127.87,7434.0,126.4593,126.489,126.3604,126.4791,7434.0
2023-05-31 14:55:00,127.87,127.87,127.81,127.86,6577.0,126.4791,126.4791,126.4197,126.4692,6577.0
2023-05-31 15:00:00,127.86,127.86,127.75,127.81,6039.0,126.4692,126.4692,126.3604,126.4197,6039.0
2023-05-31 15:05:00,127.8,127.85,127.77,127.84,7081.0,126.4098,126.4593,126.3801,126.4494,7081.0
2023-05-31 15:10:00,127.84,127.98,127.84,127.93,5865.0,126.4494,126.5879,126.4494,126.5384,5865.0
2023-05-31 15:15:00,127.93,127.94,127.81,127.84,5147.0,126.5384,126.5483,126.4197,126.4494,5147.0
2023-05-31 15:20:00,127.82,127.88,127.78,127.83,10392.0,126.4296,126.489,126.39,126.4395,10392.0
2023-05-31 15:25:00,127.83,127.87,127.77,127.87,8240.0,126.4395,126.4791,126.3801,126.4791,8240.0
2023-05-31 15:30:00,127.87,128.03,127.82,128.0,18151.0,126.4791,126.6373,126.4296,126.6076,18151.0
2023-05-31 15:35:00,128.01,128.06,127.93,127.97,17219.0,126.6175,126.667,126.5384,126.578,17219.0
2023-05-31 15:40:00,127.97,128.15,127.91,128.12,21884.0,126.578,126.756,126.5186,126.7263,21884.0
2023-05-31 15:45:00,128.11,128.14,128.02,128.03,21085.0,126.7165,126.7461,126.6274,126.6373,21085.0
2023-05-31 15:50:00,128.04,128.31,127.91,127.93,70519.0,126.6472,126.9143,126.5186,126.5384,70519.0
2023-05-31 15:55:00,127.96,128.04,127.85,128.02,104151.0,126.5681,126.6472,126.4593,126.6274,104151.0
2023-06-01 09:30:00,128.01,128.39,127.67,128.24,38796.0,126.6175,126.9934,126.2812,126.845,38796.0
2023-06-01 09:35:00,128.16,128.16,127.78,127.98,5100.0,126.7659,126.7659,126.39,126.5879,5100.0
2023-06-01 09:40:00,128.08,128.27,127.91,128.19,7020.0,126.6868,126.8747,126.5186,126.7956,7020.0
2023-06-01 09:45:00,128.02,128.13,127.88,127.92,6730.0,126.6274,126.7362,126.489,126.5285,6730.0
2023-06-01 09:50:00,127.79,127.79,127.31,127.31,6255.0,126.3999,126.3999,125.9252,125.9252,6255.0
2023-06-01 09:55:00,127.39,127.63,127.35,127.52,4334.0,126.0043,126.2417,125.9647,126.1329,4334.0
2023-06-01 10:00:00,127.43,127.77,127.33,127.75,4375.0,126.0438,126.3801,125.9449,126.3604,4375.0
2023-06-01 10:05:00,127.81,128.13,127.81,128.06,7245.0,126.4197,126.7362,126.4197,126.667,7245.0
2023-06-01 10:10:00,128.06,128.14,127.97,128.14,9730.0,126.667,126.7461,126.578,126.7461,9730.0
2023-06-01 10:15:00,128.1,128.22,127.96,127.99,10434.0,126.7066,126.8253,126.5681,126.5978,10434.0
2023-06-01 10:20:00,127.99,128.17,127.97,128.1,8116.0,126.5978,126.7758,126.578,126.7066,8116.0
2023-06-01 10:25:00,128.15,128.15,127.92,128.04,5312.0,126.756,126.756,126.5285,126.6472,5312.0
2023-06-01 10:30:00,128.04,128.09,127.92,128.04,16055.0,126.6472,126.6967,126.5285,126.6472,16055.0
2023-06-01 10:35:00,128.04,128.15,127.97,128.07,15569.0,126.6472,126.756,126.578,126.6769,15569.0
2023-06-01 10:40:00,128.02,128.18,128.02,128.07,9712.0,126.6274,126.7857,126.6274,126.6769,9712.0
2023-06-01 10:45:00,128.08,128.25,128.01,128.12,25822.0,126.6868,126.8549,126.6175,126.7263,25822.0
2023-06-01 10:50:00,128.15,128.3,128.12,128.3,6098.0,126.756,126.9044,126.7263,126.9044,6098.0
2023-06-01 10:55:00,128.29,128.35,128.23,128.31,5316.0,126.8945,126.9538,126.8351,126.9143,5316.0
2023-06-01 11:00:00,128.29,128.31,128.18,128.21,8169.0,126.8945,126.9143,126.7857,126.8154,8169.0
2023-06-01 11:05:00,128.24,128.33,128.12,128.14,14575.0,126.845,126.9341,126.7263,126.7461,14575.0
2023-06-01 11:10:00,128.14,128.22,128.14,128.19,5102.0,126.7461,126.8253,126.7461,126.7956,5102.0
2023-06-01 11:15:00,128.21,128.26,128.05,128.05,12094.0,126.8154,126.8648,126.6571,126.6571,12094.0
2023-06-01 11:20:00,128.03,128.08,127.91,128.05,6127.0,126.6373,126.6868,126.5186,126.6571,6127.0
2023-06-01 11:25:00,128.05,128.2,128.05,128.13,7105.0,126.6571,126.8055,126.6571,126.7362,7105.0
2023-06-01 11:30:00,128.14,128.14,127.93,128.02,5815.0,126.7461,126.7461,126.5384,126.6274,5815.0
2023-06-01 11:35:00,128.01,128.08,127.97,128.06,7627.0,126.6175,126.6868,126.578,126.667,7627.0
2023-06-01 11:40:00,128.08,128.14,127.96,127.96,3622.0,126.6868,126.7461,126.5681,126.5681,3622.0
2023-06-01 11:45:00,128.0,128.0,127.9,127.9,4550.0,126.6076,126.6076,126.5087,126.5087,4550.0
2023-06-01 11:50:00,127.94,127.95,127.89,127.95,2667.0,126.5483,126.5582,126.4988,126.5582,2667.0
2023-06-01 11:55:00,127.93,127.96,127.87,127.94,3600.0,126.5384,126.5681,126.4791,126.5483,3600.0
2023-06-01 12:00:00,127.97,128.04,127.93,127.95,5904.0,126.578,126.6472,126.5384,126.5582,5904.0
2023-06-01 12:05:00,127.92,128.0,127.87,128.0,6642.0,126.5285,126.6076,126.4791,126.6076,6642.0
2023-06-01 12:10:00,127.98,128.04,127.95,128.04,3551.0,126.5879,126.6472,126.5582,126.6472,3551.0
2023-06-01 12:15:00,128.06,128.14,128.05,128.14,3765.0,126.667,126.7461,126.6571,126.7461,3765.0
2023-06-01 12:20:00,128.12,128.2,128.06,128.18,4030.0,126.7263,126.8055,126.667,126.7857,4030.0
2023-06-01 12:25:00,128.17,128.46,128.17,128.41,6105.0,126.7758,127.0626,126.7758,127.0132,6105.0
2023-06-01 12:30:00,128.46,128.47,128.3,128.3,3625.0,127.0626,127.0725,126.9044,126.9044,3625.0
2023-06-01 12:35:00,128.34,128.42,128.31,128.31,3400.0,126.9439,127.0231,126.9143,126.9143,3400.0
2023-06-01 12:40:00,128.31,128.39,128.29,128.39,4900.0,126.9143,126.9934,126.8945,126.9934,4900.0
2023-06-01 12:45:00,128.39,128.45,128.37,128.45,4762.0,126.9934,127.0528,126.9736,127.0528,4762.0
2023-06-01 12:50:00,128.45,128.49,128.44,128.49,3410.0,127.0528,127.0923,127.0429,127.0923,3410.0
2023-06-01 12:55:00,128.49,128.51,128.35,128.4,6454.0,127.0923,127.1121,126.9538,127.0033,6454.0
2023-06-01 13:00:00,128.41,128.46,128.41,128.44,4200.0,127.0132,127.0626,127.0132,127.0429,4200.0
2023-06-01 13:05:00,128.44,128.55,128.41,128.41,19569.0,127.0429,127.1517,127.0132,127.0132,19569.0
2023-06-01 13:10:00,128.41,128.52,128.34,128.4,35376.0,127.0132,127.122,126.9439,127.0033,35376.0
2023-06-01 13:15:00,128.41,128.48,128.1,128.15,13073.0,127.0132,127.0824,126.7066,126.756,13073.0
2023-06-01 13:20:00,128.17,128.22,128.02,128.04,4316.0,126.7758,126.8253,126.6274,126.6472,4316.0
2023-06-01 13:25:00,128.03,128.07,127.85,128.01,7776.0,126.6373,126.6769,126.4593,126.6175,7776.0
2023-06-01 13:30:00,128.0,128.0,127.89,127.9,3292.0,126.6076,126.6076,126.4988,126.5087,3292.0
2023-06-01 13:35:00,127.91,127.95,127.87,127.88,5126.0,126.5186,126.5582,126.4791,126.489,5126.0
2023-06-01 13:40:00,127.87,127.9,127.78,127.85,5685.0,126.4791,126.5087,126.39,126.4593,5685.0
2023-06-01 13:45:00,127.84,127.92,127.8,127.9,2700.0,126.4494,126.5285,126.4098,126.5087,2700.0
2023-06-01 13:50:00,127.94,127.94,127.81,127.84,3903.0,126.5483,126.5483,126.4197,126.4494,3903.0
2023-06-01 13:55:00,127.83,127.83,127.68,127.68,7632.0,126.4395,126.4395,126.2911,126.2911,7632.0
2023-06-01 14:00:00,127.68,127.7,127.47,127.5,11612.0,126.2911,126.3109,126.0834,126.1131,11612.0
2023-06-01 14:05:00,127.54,127.66,127.54,127.6,4547.0,126.1527,126.2713,126.1527,126.212,4547.0
2023-06-01 14:10:00,127.61,127.61,127.44,127.57,7032.0,126.2219,126.2219,126.0537,126.1823,7032.0
2023-06-01 14:15:00,127.57,127.71,127.53,127.71,9048.0,126.1823,126.3208,126.1428,126.3208,9048.0
2023-06-01 14:20:00,127.71,127.74,127.58,127.66,12685.0,126.3208,126.3505,126.1922,126.2713,12685.0
2023-06-01 14:25:00,127.71,127.88,127.71,127.86,6131.0,126.3208,126.489,126.3208,126.4692,6131.0
2023-06-01 14:30:00,127.89,127.89,127.64,127.64,3042.0,126.4988,126.4988,126.2516,126.2516,3042.0
2023-06-01 14:35:00,127.63,127.63,127.51,127.57,4430.0,126.2417,126.2417,126.123,126.1823,4430.0
2023-06-01 14:40:00,127.54,127.56,127.52,127.56,2959.0,126.1527,126.1724,126.1329,126.1724,2959.0
2023-06-01 14:45:00,127.56,127.83,127.53,127.8,14355.0,126.1724,126.4395,126.1428,126.4098,14355.0
2023-06-01 14:50:00,127.83,127.85,127.74,127.79,4500.0,126.4395,126.4593,126.3505,126.3999,4500.0
2023-06-01 14:55:00,127.75,127.9,127.72,127.86,5610.0,126.3604,126.5087,126.3307,126.4692,5610.0
2023-06-01 15:00:00,127.91,127.94,127.82,127.92,4207.0,126.5186,126.5483,126.4296,126.5285,4207.0
2023-06-01 15:05:00,127.93,127.98,127.89,127.94,4722.0,126.5384,126.5879,126.4988,126.5483,4722.0
2023-06-01 15:10:00,127.95,128.05,127.95,127.98,4198.0,126.5582,126.6571,126.5582,126.5879,4198.0
2023-06-01 15:15:00,127.99,128.03,127.81,127.81,8807.0,126.5978,126.6373,126.4197,126.4197,8807.0
2023-06-01 15:20:00,127.83,127.87,127.76,127.79,11176.0,126.4395,126.4791,126.3703,126.3999,11176.0
2023-06-01 15:25:00,127.79,127.79,127.47,127.48,9866.0,126.3999,126.3999,126.0834,126.0933,9866.0
2023-06-01 15:30:00,127.5,127.56,127.43,127.48,13933.0,126.1131,126.1724,126.0438,126.0933,13933.0
2023-06-01 15:35:00,127.5,127.55,127.35,127.41,14805.0,126.1131,126.1625,125.9647,126.0241,14805.0
2023-06-01 15:40:00,127.39,127.5,127.38,127.5,11861.0,126.0043,126.1131,125.9944,126.1131,11861.0
2023-06-01 15:45:00,127.48,127.54,127.41,127.53,14694.0,126.0933,126.1527,126.0241,126.1428,14694.0
2023-06-01 15:50:00,127.52,127.61,127.4,127.59,28662.0,126.1329,126.2219,126.0142,126.2021,28662.0
2023-06-01 15:55:00,127.59,127.75,127.57,127.68,65885.0,126.2021,126.3604,126.1823,126.2911,65885.0
2023-06-02 09:30:00,127.63,128.0,127.46,127.75,40777.0,126.2417,126.6076,126.0735,126.3604,40777.0
2023-06-02 09:35:00,127.8,128.01,127.73,127.76,17441.0,126.4098,126.6175,126.3406,126.3703,17441.0
2023-06-02 09:40:00,127.8,127.98,127.57,127.57,9160.0,126.4098,126.5879,126.1823,126.1823,9160.0
2023-06-02 09:45:00,127.63,127.63,127.22,127.3,7801.0,126.2417,126.2417,125.8361,125.9153,7801.0
2023-06-02 09:50:00,127.27,127.36,127.13,127.26,9496.0,125.8856,125.9746,125.7471,125.8757,9496.0
2023-06-02 09:55:00,127.23,127.23,126.86,126.9,9877.0,125.846,125.846,125.48,125.5196,9877.0
2023-06-02 10:00:00,126.96,127.09,126.83,126.87,20014.0,125.579,125.7075,125.4504,125.4899,20014.0
2023-06-02 10:05:00,126.84,127.04,126.74,126.81,14198.0,125.4603,125.6581,125.3614,125.4306,14198.0
2023-06-02 10:10:00,126.83,126.89,126.71,126.75,8414.0,125.4504,125.5097,125.3317,125.3712,8414.0
2023-06-02 10:15:00,126.78,126.79,126.46,126.6,9440.0,125.4009,125.4108,125.0844,125.2229,9440.0
2023-06-02 10:20:00,126.63,126.83,126.6,126.6,30798.0,125.2526,125.4504,125.2229,125.2229,30798.0
2023-06-02 10:25:00,126.52,126.68,126.51,126.63,7176.0,125.1437,125.302,125.1339,125.2526,7176.0
2023-06-02 10:30:00,126.62,126.69,126.55,126.65,9628.0,125.2427,125.3119,125.1734,125.2723,9628.0
2023-06-02 10:35:00,126.64,126.93,126.63,126.93,4911.0,125.2624,125.5493,125.2526,125.5493,4911.0
2023-06-02 10:40:00,126.96,126.97,126.84,126.95,4034.0,125.579,125.5889,125.4603,125.5691,4034.0
2023-06-02 10:45:00,126.96,127.06,126.89,126.93,6448.0,125.579,125.6779,125.5097,125.5493,6448.0
2023-06-02 10:50:00,126.93,127.11,126.88,127.07,7393.0,125.5493,125.7273,125.4998,125.6878,7393.0
2023-06-02 10:55:00,127.1,127.13,127.03,127.1,4417.0,125.7174,125.7471,125.6482,125.7174,4417.0
2023-06-02 11:00:00,127.12,127.15,127.07,127.12,6272.0,125.7372,125.7669,125.6878,125.7372,6272.0
2023-06-02 11:05:00,127.12,127.12,126.9,126.96,14866.0,125.7372,125.7372,125.5196,125.579,14866.0
2023-06-02 11:10:00,126.96,127.02,126.76,126.76,18094.0,125.579,125.6383,125.3811,125.3811,18094.0
2023-06-02 11:15:00,126.78,126.79,126.62,126.72,7251.0,125.4009,125.4108,125.2427,125.3416,7251.0
2023-06-02 11:20:00,126.74,126.83,126.74,126.77,6095.0,125.3614,125.4504,125.3614,125.391,6095.0
2023-06-02 11:25:00,126.75,126.77,126.65,126.65,11032.0,125.3712,125.391,125.2723,125.2723,11032.0
2023-06-02 11:30:00,126.63,126.7,126.63,126.7,5794.0,125.2526,125.3218,125.2526,125.3218,5794.0
2023-06-02 11:35:00,126.65,126.73,126.61,126.69,6144.0,125.2723,125.3515,125.2328,125.3119,6144.0
2023-06-02 11:40:00,126.67,126.71,126.62,126.62,8266.0,125.2921,125.3317,125.2427,125.2427,8266.0
2023-06-02 11:45:00,126.64,126.66,126.47,126.55,14939.0,125.2624,125.2822,125.0943,125.1734,14939.0
2023-06-02 11:50:00,126.55,126.71,126.51,126.7,8185.0,125.1734,125.3317,125.1339,125.3218,8185.0
2023-06-02 11:55:00,126.7,127.03,126.7,127.01,12730.0,125.3218,125.6482,125.3218,125.6284,12730.0
2023-06-02 12:00:00,127.03,127.11,127.03,127.08,8061.0,125.6482,125.7273,125.6482,125.6977,8061.0
2023-06-02 12:05:00,127.09,127.09,126.96,126.98,11876.0,125.7075,125.7075,125.579,125.5987,11876.0
2023-06-02 12:10:00,127.0,127.0,126.85,126.85,6034.0,125.6185,125.6185,125.4702,125.4702,6034.0
2023-06-02 12:15:00,126.83,126.89,126.8,126.89,3500.0,125.4504,125.5097,125.4207,125.5097,3500.0
2023-06-02 12:20:00,126.87,126.94,126.85,126.9,2243.0,125.4899,125.5592,125.4702,125.5196,2243.0
2023-06-02 12:25:00,126.89,126.92,126.78,126.8,5570.0,125.5097,125.5394,125.4009,125.4207,5570.0
2023-06-02 12:30:00,126.77,127.06,126.77,127.02,7387.0,125.391,125.6779,125.391,125.6383,7387.0
2023-06-02 12:35:00,127.0,127.05,126.97,127.0,3500.0,125.6185,125.668,125.5889,125.6185,3500.0
2023-06-02 12:40:00,126.97,127.05,126.97,127.05,3884.0,125.5889,125.668,125.5889,125.668,3884.0
2023-06-02 12:45:00,127.06,127.09,127.02,127.04,6271.0,125.6779,125.7075,125.6383,125.6581,6271.0
2023-06-02 12:50:00,127.03,127.09,127.02,127.05,3659.0,125.6482,125.7075,125.6383,125.668,3659.0
2023-06-02 12:55:00,127.03,127.08,127.0,127.07,7027.0,125.6482,125.6977,125.6185,125.6878,7027.0
2023-06-02 13:00:00,127.08,127.13,127.01,127.01,6396.0,125.6977,125.7471,125.6284,125.6284,6396.0
2023-06-02 13:05:00,126.99,127.09,126.96,127.06,7095.0,125.6086,125.7075,125.579,125.6779,7095.0
2023-06-02 13:10:00,127.06,127.09,126.93,126.94,6695.0,125.6779,125.7075,125.5493,125.5592,6695.0
2023-06-02 13:15:00,126.96,126.96,126.87,126.9,6881.0,125.579,125.579,125.4899,125.5196,6881.0
2023-06-02 13:20:00,126.88,126.89,126.83,126.85,6443.0,125.4998,125.5097,125.4504,125.4702,6443.0
2023-06-02 13:25:00,126.87,126.93,126.81,126.83,9238.0,125.4899,125.5493,125.4306,125.4504,9238.0
2023-06-02 13:30:00,126.82,126.88,126.82,126.85,14002.0,125.4405,125.4998,125.4405,125.4702,14002.0
2023-06-02 13:35:00,126.86,126.99,126.86,126.87,15258.0,125.48,125.6086,125.48,125.4899,15258.0
2023-06-02 13:40:00,126.87,127.01,126.85,127.01,13603.0,125.4899,125.6284,125.4702,125.6284,13603.0
2023-06-02 13:45:00,127.01,127.03,126.95,126.96,17282.0,125.6284,125.6482,125.5691,125.579,17282.0
2023-06-02 13:50:00,126.96,126.98,126.81,126.93,7579.0,125.579,125.5987,125.4306,125.5493,7579.0
2023-06-02 13:55:00,126.91,127.0,126.88,127.0,9206.0,125.5295,125.6185,125.4998,125.6185,9206.0
2023-06-02 14:00:00,127.0,127.07,126.97,127.07,6061.0,125.6185,125.6878,125.5889,125.6878,6061.0
2023-06-02 14:05:00,127.06,127.26,127.04,127.22,9325.0,125.6779,125.8757,125.6581,125.8361,9325.0
2023-06-02 14:10:00,127.19,127.21,127.17,127.2,4446.0,125.8065,125.8262,125.7867,125.8164,4446.0
2023-06-02 14:15:00,127.21,127.32,127.21,127.23,6060.0,125.8262,125.935,125.8262,125.846,6060.0
2023-06-02 14:20:00,127.25,127.28,127.22,127.25,6060.0,125.8658,125.8955,125.8361,125.8658,6060.0
2023-06-02 14:25:00,127.23,127.24,127.12,127.18,6885.0,125.846,125.8559,125.7372,125.7966,6885.0
2023-06-02 14:30:00,127.2,127.29,127.19,127.26,5595.0,125.8164,125.9054,125.8065,125.8757,5595.0
2023-06-02 14:35:00,127.24,127.31,127.21,127.27,5510.0,125.8559,125.9252,125.8262,125.8856,5510.0
2023-06-02 14:40:00,127.28,127.28,127.18,127.24,9426.0,125.8955,125.8955,125.7966,125.8559,9426.0
2023-06-02 14:45:00,127.24,127.31,127.23,127.29,8093.0,125.8559,125.9252,125.846,125.9054,8093.0
2023-06-02 14:50:00,127.29,127.36,127.25,127.34,6008.0,125.9054,125.9746,125.8658,125.9548,6008.0
2023-06-02 14:55:00,127.33,127.33,127.19,127.31,5420.0,125.9449,125.9449,125.8065,125.9252,5420.0
2023-06-02 15:00:00,127.3,127.36,127.3,127.33,5688.0,125.9153,125.9746,125.9153,125.9449,5688.0
2023-06-02 15:05:00,127.32,127.34,127.23,127.24,7239.0,125.935,125.9548,125.846,125.8559,7239.0
2023-06-02 15:10:00,127.24,127.32,127.2,127.31,5012.0,125.8559,125.935,125.8164,125.9252,5012.0
2023-06-02 15:15:00,127.32,127.43,127.32,127.41,6409.0,125.935,126.0438,125.935,126.0241,6409.0
2023-06-02 15:20:00,127.41,127.41,127.31,127.37,10973.0,126.0241,126.0241,125.9252,125.9845,10973.0
2023-06-02 15:25:00,127.37,127.42,127.34,127.34,6557.0,125.9845,126.034,125.9548,125.9548,6557.0
2023-06-02 15:30:00,127.35,127.39,127.29,127.33,10119.0,125.9647,126.0043,125.9054,125.9449,10119.0
2023-06-02 15:35:00,127.34,127.44,127.33,127.44,10638.0,125.9548,126.0537,125.9449,126.0537,10638.0
2023-06-02 15:40:00,127.43,127.44,127.4,127.43,12329.0,126.0438,126.0537,126.0142,126.0438,12329.0
2023-06-02 15:45:00,127.43,127.51,127.4,127.49,14760.0,126.0438,126.123,126.0142,126.1032,14760.0
2023-06-02 15:50:00,127.48,127.65,127.41,127.64,24151.0,126.0933,126.2615,126.0241,126.2516,24151.0
2023-06-02 15:55:00,127.64,127.76,127.62,127.65,67890.0,126.2516,126.3703,126.2318,126.2615,67890.0
2023-06-05 09:30:00,126.7,127.47,126.7,127.13,47363.0,125.3218,126.0834,125.3218,125.7471,47363.0
2023-06-05 09:35:00,127.21,127.23,126.99,127.11,21279.0,125.8262,125.846,125.6086,125.7273,21279.0
2023-06-05 09:40:00,127.05,127.3,127.04,127.2,24560.0,125.668,125.9153,125.6581,125.8164,24560.0
2023-06-05 09:45:00,127.22,127.4,127.14,127.16,34926.0,125.8361,126.0142,125.757,125.7768,34926.0
2023-06-05 09:50:00,127.18,127.25,127.09,127.24,18847.0,125.7966,125.8658,125.7075,125.8559,18847.0
2023-06-05 09:55:00,127.24,127.34,127.14,127.17,10186.0,125.8559,125.9548,125.757,125.7867,10186.0
2023-06-05 10:00:00,127.19,127.44,127.18,127.4,13199.0,125.8065,126.0537,125.7966,126.0142,13199.0
2023-06-05 10:05:00,127.37,127.71,127.35,127.5,19611.0,125.9845,126.3208,125.9647,126.1131,19611.0
2023-06-05 10:10:00,127.51,127.68,127.46,127.63,10511.0,126.123,126.2911,126.0735,126.2417,10511.0
2023-06-05 10:15:00,127.65,127.69,127.59,127.66,9524.0,126.2615,126.301,126.2021,126.2713,9524.0
2023-06-05 10:20:00,127.67,127.67,127.48,127.54,7304.0,126.2812,126.2812,126.0933,126.1527,7304.0
2023-06-05 10:25:00,127.56,127.65,127.53,127.55,4311.0,126.1724,126.2615,126.1428,126.1625,4311.0
2023-06-05 10:30:00,127.56,127.56,127.48,127.48,8993.0,126.1724,126.1724,126.0933,126.0933,8993.0
2023-06-05 10:35:00,127.49,127.52,127.27,127.41,11796.0,126.1032,126.1329,125.8856,126.0241,11796.0
2023-06-05 10:40:00,127.44,127.53,127.33,127.53,7819.0,126.0537,126.1428,125.9449,126.1428,7819.0
2023-06-05 10:45:00,127.54,127.69,127.54,127.69,6180.0,126.1527,126.301,126.1527,126.301,6180.0
2023-06-05 10:50:00,127.69,127.73,127.64,127.71,4579.0,126.301,126.3406,126.2516,126.3208,4579.0
2023-06-05 10:55:00,127.71,127.73,127.56,127.57,9131.0,126.3208,126.3406,126.1724,126.1823,9131.0
2023-06-05 11:00:00,127.57,127.66,127.51,127.54,10312.0,126.1823,126.2713,126.123,126.1527,10312.0
2023-06-05 11:05:00,127.58,127.65,127.56,127.58,3765.0,126.1922,126.2615,126.1724,126.1922,3765.0
2023-06-05 11:10:00,127.58,127.64,127.55,127.59,16834.0,126.1922,126.2516,126.1625,126.2021,16834.0
2023-06-05 11:15:00,127.6,127.67,127.58,127.67,8544.0,126.212,126.2812,126.1922,126.2812,8544.0
2023-06-05 11:20:00,127.65,127.69,127.63,127.68,7741.0,126.2615,126.301,126.2417,126.2911,7741.0
2023-06-05 11:25:00,127.68,127.75,127.68,127.69,23179.0,126.2911,126.3604,126.2911,126.301,23179.0
2023-06-05 11:30:00,127.67,127.7,127.62,127.62,8640.0,126.2812,126.3109,126.2318,126.2318,8640.0
2023-06-05 11:35:00,127.61,127.61,127.53,127.59,6588.0,126.2219,126.2219,126.1428,126.2021,6588.0
2023-06-05 11:40:00,127.6,127.75,127.58,127.71,6524.0,126.212,126.3604,126.1922,126.3208,6524.0
2023-06-05 11:45:00,127.71,127.79,127.65,127.79,14936.0,126.3208,126.3999,126.2615,126.3999,14936.0
2023-06-05 11:50:00,127.8,127.95,127.79,127.94,9433.0,126.4098,126.5582,126.3999,126.5483,9433.0
2023-06-05 11:55:00,127.94,127.98,127.8,127.8,13953.0,126.5483,126.5879,126.4098,126.4098,13953.0
2023-06-05 12:00:00,127.81,127.81,127.7,127.7,3527.0,126.4197,126.4197,126.3109,126.3109,3527.0
2023-06-05 12:05:00,127.72,127.76,127.69,127.75,16545.0,126.3307,126.3703,126.301,126.3604,16545.0
2023-06-05 12:10:00,127.75,127.84,127.72,127.84,15050.0,126.3604,126.4494,126.3307,126.4494,15050.0
2023-06-05 12:15:00,127.84,127.98,127.84,127.98,4300.0,126.4494,126.5879,126.4494,126.5879,4300.0
2023-06-05 12:20:00,127.99,128.16,127.97,127.98,13073.0,126.5978,126.7659,126.578,126.5879,13073.0
2023-06-05 12:25:00,127.9,128.01,127.9,127.99,3537.0,126.5087,126.6175,126.5087,126.5978,3537.0
2023-06-05 12:30:00,128.01,128.07,128.0,128.0,2600.0,126.6175,126.6769,126.6076,126.6076,2600.0
2023-06-05 12:35:00,127.98,128.0,127.93,127.93,6594.0,126.5879,126.6076,126.5384,126.5384,6594.0
2023-06-05 12:40:00,127.92,128.11,127.92,128.1,5116.0,126.5285,126.7165,126.5285,126.7066,5116.0
2023-06-05 12:45:00,128.15,128.19,128.02,128.03,4091.0,126.756,126.7956,126.6274,126.6373,4091.0
2023-06-05 12:50:00,128.03,128.05,127.97,128.01,4530.0,126.6373,126.6571,126.578,126.6175,4530.0
2023-06-05 12:55:00,127.99,128.08,127.98,128.05,4148.0,126.5978,126.6868,126.5879,126.6571,4148.0
2023-06-05 13:00:00,128.02,128.02,127.91,127.91,3130.0,126.6274,126.6274,126.5186,126.5186,3130.0
2023-06-05 13:05:00,127.98,128.02,127.97,127.98,2300.0,126.5879,126.6274,126.578,126.5879,2300.0
2023-06-05 13:10:00,127.98,128.0,127.88,127.88,5073.0,126.5879,126.6076,126.489,126.489,5073.0
2023-06-05 13:15:00,127.85,127.9,127.79,127.88,2417.0,126.4593,126.5087,126.3999,126.489,2417.0
2023-06-05 13:20:00,127.9,127.92,127.87,127.92,3477.0,126.5087,126.5285,126.4791,126.5285,3477.0
2023-06-05 13:25:00,127.91,128.01,127.9,127.9,4997.0,126.5186,126.6175,126.5087,126.5087,4997.0
2023-06-05 13:30:00,127.88,127.91,127.72,127.88,3963.0,126.489,126.5186,126.3307,126.489,3963.0
2023-06-05 13:35:00,127.89,127.89,127.74,127.8,8720.0,126.4988,126.4988,126.3505,126.4098,8720.0
2023-06-05 13:40:00,127.8,127.81,127.65,127.66,4752.0,126.4098,126.4197,126.2615,126.2713,4752.0
2023-06-05 13:45:00,127.69,127.69,127.59,127.6,3968.0,126.301,126.301,126.2021,126.212,3968.0
2023-06-05 13:50:00,127.57,127.6,127.54,127.58,1841.0,126.1823,126.212,126.1527,126.1922,1841.0
2023-06-05 13:55:00,127.59,127.68,127.59,127.68,2699.0,126.2021,126.2911,126.2021,126.2911,2699.0
2023-06-05 14:00:00,127.67,127.73,127.65,127.7,4943.0,126.2812,126.3406,126.2615,126.3109,4943.0
2023-06-05 14:05:00,127.69,127.69,127.5,127.55,7280.0,126.301,126.301,126.1131,126.1625,7280.0
2023-06-05 14:10:00,127.55,127.61,127.48,127.52,7495.0,126.1625,126.2219,126.0933,126.1329,7495.0
2023-06-05 14:15:00,127.5,127.53,127.31,127.47,23949.0,126.1131,126.1428,125.9252,126.0834,23949.0
2023-06-05 14:20:00,127.46,127.47,127.4,127.46,10620.0,126.0735,126.0834,126.0142,126.0735,10620.0
2023-06-05 14:25:00,127.47,127.54,127.41,127.5,11191.0,126.0834,126.1527,126.0241,126.1131,11191.0
2023-06-05 14:30:00,127.51,127.55,127.2,127.26,16132.0,126.123,126.1625,125.8164,125.8757,16132.0
2023-06-05 14:35:00,127.29,127.3,127.12,127.15,12682.0,125.9054,125.9153,125.7372,125.7669,12682.0
2023-06-05 14:40:00,127.15,127.23,127.14,127.16,12907.0,125.7669,125.846,125.757,125.7768,12907.0
2023-06-05 14:45:00,127.17,127.21,127.04,127.14,9955.0,125.7867,125.8262,125.6581,125.757,9955.0
2023-06-05 14:50:00,127.15,127.2,127.06,127.16,13879.0,125.7669,125.8164,125.6779,125.7768,13879.0
2023-06-05 14:55:00,127.2,127.27,127.16,127.23,14381.0,125.8164,125.8856,125.7768,125.846,14381.0
2023-06-05 15:00:00,127.24,127.28,126.99,127.04,15139.0,125.8559,125.8955,125.6086,125.6581,15139.0
2023-06-05 15:05:00,127.05,127.45,127.05,127.41,7629.0,125.668,126.0636,125.668,126.0241,7629.0
2023-06-05 15:10:00,127.42,127.64,127.4,127.4,10435.0,126.034,126.2516,126.0142,126.0142,10435.0
2023-06-05 15:15:00,127.38,127.47,127.3,127.37,11534.0,125.9944,126.0834,125.9153,125.9845,11534.0
2023-06-05 15:20:00,127.38,127.48,127.35,127.39,7855.0,125.9944,126.0933,125.9647,126.0043,7855.0
2023-06-05 15:25:00,127.39,127.39,127.26,127.29,9340.0,126.0043,126.0043,125.8757,125.9054,9340.0
2023-06-05 15:30:00,127.31,127.39,127.24,127.32,12790.0,125.9252,126.0043,125.8559,125.935,12790.0
2023-06-05 15:35:00,127.32,127.38,127.28,127.35,10503.0,125.935,125.9944,125.8955,125.9647,10503.0
2023-06-05 15:40:00,127.32,127.37,127.29,127.32,19710.0,125.935,125.9845,125.9054,125.935,19710.0
2023-06-05 15:45:00,127.32,127.33,127.18,127.32,13534.0,125.935,125.9449,125.7966,125.935,13534.0
2023-06-05 15:50:00,127.32,127.36,127.03,127.13,49112.0,125.935,125.9746,125.6482,125.7471,49112.0
2023-06-05 15:55:00,127.13,127.13,126.98,127.0,109167.0,125.7471,125.7471,125.5987,125.6185,109167.0
2023-06-06 09:30:00,127.32,127.44,126.96,127.44,29874.0,125.935,126.0537,125.579,126.0537,29874.0
2023-06-06 09:35:00,127.59,127.76,127.49,127.6,16402.0,126.2021,126.3703,126.1032,126.212,16402.0
2023-06-06 09:40:00,127.6,127.8,127.57,127.75,7156.0,126.212,126.4098,126.1823,126.3604,7156.0
2023-06-06 09:45:00,127.78,127.85,127.72,127.8,3485.0,126.39,126.4593,126.3307,126.4098,3485.0
2023-06-06 09:50:00,127.81,127.96,127.75,127.79,27333.0,126.4197,126.5681,126.3604,126.3999,27333.0
2023-06-06 09:55:00,127.87,127.97,127.79,127.8,4289.0,126.4791,126.578,126.3999,126.4098,4289.0
2023-06-06 10:00:00,127.79,127.9,127.73,127.8,4563.0,126.3999,126.5087,126.3406,126.4098,4563.0
2023-06-06 10:05:00,127.82,127.99,127.82,127.92,4988.0,126.4296,126.5978,126.4296,126.5285,4988.0
2023-06-06 10:10:00,127.92,128.03,127.76,127.79,7853.0,126.5285,126.6373,126.3703,126.3999,7853.0
2023-06-06 10:15:00,127.82,128.04,127.82,127.94,5579.0,126.4296,126.6472,126.4296,126.5483,5579.0
2023-06-06 10:20:00,128.0,128.13,127.89,128.11,10562.0,126.6076,126.7362,126.4988,126.7165,10562.0
2023-06-06 10:25:00,128.11,128.16,127.79,127.81,10100.0,126.7165,126.7659,126.3999,126.4197,10100.0
2023-06-06 10:30:00,127.84,127.88,127.69,127.73,5461.0,126.4494,126.489,126.301,126.3406,5461.0
2023-06-06 10:35:00,127.75,127.79,127.69,127.69,6343.0,126.3604,126.3999,126.301,126.301,6343.0
2023-06-06 10:40:00,127.69,127.8,127.69,127.72,9266.0,126.301,126.4098,126.301,126.3307,9266.0
2023-06-06 10:45:00,127.77,127.81,127.7,127.73,5327.0,126.3801,126.4197,126.3109,126.3406,5327.0
2023-06-06 10:50:00,127.72,127.82,127.68,127.8,5906.0,126.3307,126.4296,126.2911,126.4098,5906.0
2023-06-06 10:55:00,127.74,127.74,127.57,127.6,4621.0,126.3505,126.3505,126.1823,126.212,4621.0
2023-06-06 11:00:00,127.62,127.72,127.58,127.58,13356.0,126.2318,126.3307,126.1922,126.1922,13356.0
2023-06-06 11:05:00,127.6,127.62,127.46,127.46,3563.0,126.212,126.2318,126.0735,126.0735,3563.0
2023-06-06 11:10:00,127.45,127.6,127.45,127.45,4778.0,126.0636,126.212,126.0636,126.0636,4778.0
2023-06-06 11:15:00,127.46,127.49,127.43,127.48,2000.0,126.0735,126.1032,126.0438,126.0933,2000.0
2023-06-06 11:20:00,127.48,127.49,127.26,127.26,5799.0,126.0933,126.1032,125.8757,125.8757,5799.0
2023-06-06 11:25:00,127.24,127.44,127.2,127.42,13600.0,125.8559,126.0537,125.8164,126.034,13600.0
2023-06-06 11:30:00,127.42,127.58,127.36,127.37,5184.0,126.034,126.1922,125.9746,125.9845,5184.0
2023-06-06 11:35:00,127.38,127.39,127.32,127.38,6537.0,125.9944,126.0043,125.935,125.9944,6537.0
2023-06-06 11:40:00,127.41,127.41,127.34,127.35,5098.0,126.0241,126.0241,125.9548,125.9647,5098.0
2023-06-06 11:45:00,127.34,127.45,127.29,127.42,5423.0,125.9548,126.0636,125.9054,126.034,5423.0
2023-06-06 11:50:00,127.42,127.49,127.41,127.42,5197.0,126.034,126.1032,126.0241,126.034,5197.0
2023-06-06 11:55:00,127.44,127.52,127.44,127.5,4549.0,126.0537,126.1329,126.0537,126.1131,4549.0
2023-06-06 12:00:00,127.51,127.56,127.48,127.54,2946.0,126.123,126.1724,126.0933,126.1527,2946.0
2023-06-06 12:05:00,127.54,127.56,127.39,127.4,5415.0,126.1527,126.1724,126.0043,126.0142,5415.0
2023-06-06 12:10:00,127.44,127.46,127.32,127.32,5309.0,126.0537,126.0735,125.935,125.935,5309.0
2023-06-06 12:15:00,127.29,127.36,127.29,127.32,5513.0,125.9054,125.9746,125.9054,125.935,5513.0
2023-06-06 12:20:00,127.31,127.31,127.22,127.23,3090.0,125.9252,125.9252,125.8361,125.846,3090.0
2023-06-06 12:25:00,127.23,127.25,127.14,127.16,4696.0,125.846,125.8658,125.757,125.7768,4696.0
2023-06-06 12:30:00,127.16,127.19,127.12,127.14,2996.0,125.7768,125.8065,125.7372,125.757,2996.0
2023-06-06 12:35:00,127.12,127.12,127.06,127.11,3878.0,125.7372,125.7372,125.6779,125.7273,3878.0
2023-06-06 12:40:00,127.11,127.11,127.02,127.07,5792.0,125.7273,125.7273,125.6383,125.6878,5792.0
2023-06-06 12:45:00,127.08,127.12,127.07,127.08,1900.0,125.6977,125.7372,125.6878,125.6977,1900.0
2023-06-06 12:50:00,127.09,127.15,127.05,127.11,4096.0,125.7075,125.7669,125.668,125.7273,4096.0
2023-06-06 12:55:00,127.12,127.14,127.06,127.11,5514.0,125.7372,125.757,125.6779,125.7273,5514.0
2023-06-06 13:00:00,127.13,127.15,127.1,127.13,7573.0,125.7471,125.7669,125.7174,125.7471,7573.0
2023-06-06 13:05:00,127.1,127.17,127.1,127.17,5126.0,125.7174,125.7867,125.7174,125.7867,5126.0
2023-06-06 13:10:00,127.17,127.24,127.16,127.24,5434.0,125.7867,125.8559,125.7768,125.8559,5434.0
2023-06-06 13:15:00,127.26,127.35,127.24,127.26,5145.0,125.8757,125.9647,125.8559,125.8757,5145.0
2023-06-06 13:20:00,127.25,127.25,127.13,127.16,2420.0,125.8658,125.8658,125.7471,125.7768,2420.0
2023-06-06 13:25:00,127.16,127.2,127.07,127.19,6483.0,125.7768,125.8164,125.6878,125.8065,6483.0
2023-06-06 13:30:00,127.2,127.26,127.18,127.2,7165.0,125.8164,125.8757,125.7966,125.8164,7165.0
2023-06-06 13:35:00,127.2,127.27,127.19,127.25,5200.0,125.8164,125.8856,125.8065,125.8658,5200.0
2023-06-06 13:40:00,127.24,127.27,127.23,127.26,6046.0,125.8559,125.8856,125.846,125.8757,6046.0
2023-06-06 13:45:00,127.3,127.36,127.25,127.26,4647.0,125.9153,125.9746,125.8658,125.8757,4647.0
2023-06-06 13:50:00,127.27,127.29,127.23,127.23,2000.0,125.8856,125.9054,125.846,125.846,2000.0
2023-06-06 13:55:00,127.22,127.24,127.15,127.2,3719.0,125.8361,125.8559,125.7669,125.8164,3719.0
2023-06-06 14:00:00,127.21,127.21,127.12,127.14,5677.0,125.8262,125.8262,125.7372,125.757,5677.0
2023-06-06 14:05:00,127.16,127.22,127.15,127.22,4858.0,125.7768,125.8361,125.7669,125.8361,4858.0
2023-06-06 14:10:00,127.22,127.31,127.19,127.31,41421.0,125.8361,125.9252,125.8065,125.9252,41421.0
2023-06-06 14:15:00,127.32,127.34,127.19,127.22,6143.0,125.935,125.9548,125.8065,125.8361,6143.0
2023-06-06 14:20:00,127.21,127.24,127.19,127.23,5558.0,125.8262,125.8559,125.8065,125.846,5558.0
2023-06-06 14:25:00,127.23,127.31,127.22,127.31,4559.0,125.846,125.9252,125.8361,125.9252,4559.0
2023-06-06 14:30:00,127.3,127.33,127.27,127.27,2676.0,125.9153,125.9449,125.8856,125.8856,2676.0
2023-06-06 14:35:00,127.26,127.32,127.25,127.3,3823.0,125.8757,125.935,125.8658,125.9153,3823.0
2023-06-06 14:40:00,127.29,127.33,127.28,127.32,3673.0,125.9054,125.9449,125.8955,125.935,3673.0
2023-06-06 14:45:00,127.3,127.31,127.26,127.27,4025.0,125.9153,125.9252,125.8757,125.8856,4025.0
2023-06-06 14:50:00,127.27,127.32,127.27,127.28,4010.0,125.8856,125.935,125.8856,125.8955,4010.0
2023-06-06 14:55:00,127.28,127.28,127.16,127.17,5707.0,125.8955,125.8955,125.7768,125.7867,5707.0
2023-06-06 15:00:00,127.18,127.29,127.17,127.27,5206.0,125.7966,125.9054,125.7867,125.8856,5206.0
2023-06-06 15:05:00,127.29,127.32,127.27,127.28,3694.0,125.9054,125.935,125.8856,125.8955,3694.0
2023-06-06 15:10:00,127.29,127.38,127.28,127.37,5524.0,125.9054,125.9944,125.8955,125.9845,5524.0
2023-06-06 15:15:00,127.37,127.5,127.37,127.49,5110.0,125.9845,126.1131,125.9845,126.1032,5110.0
2023-06-06 15:20:00,127.5,127.51,127.47,127.5,3376.0,126.1131,126.123,126.0834,126.1131,3376.0
2023-06-06 15:25:00,127.51,127.55,127.47,127.48,5900.0,126.123,126.1625,126.0834,126.0933,5900.0
2023-06-06 15:30:00,127.5,127.5,127.4,127.46,9737.0,126.1131,126.1131,126.0142,126.0735,9737.0
2023-06-06 15:35:00,127.43,127.45,127.28,127.3,9849.0,126.0438,126.0636,125.8955,125.9153,9849.0
2023-06-06 15:40:00,127.31,127.33,127.28,127.3,18294.0,125.9252,125.9449,125.8955,125.9153,18294.0
2023-06-06 15:45:00,127.29,127.31,127.21,127.23,9461.0,125.9054,125.9252,125.8262,125.846,9461.0
2023-06-06 15:50:00,127.24,127.26,127.15,127.17,29579.0,125.8559,125.8757,125.7669,125.7867,29579.0
2023-06-06 15:55:00,127.18,127.2,127.12,127.14,59539.0,125.7966,125.8164,125.7372,125.757,59539.0
2023-06-07 09:30:00,127.14,127.99,127.04,127.9,46002.0,125.757,126.5978,125.6581,126.5087,46002.0
2023-06-07 09:35:00,127.87,128.64,127.85,128.5,36580.0,126.4791,127.2407,126.4593,127.1022,36580.0
2023-06-07 09:40:00,128.56,128.67,128.2,128.32,14475.0,127.1616,127.2704,126.8055,126.9242,14475.0
2023-06-07 09:45:00,128.32,128.34,128.05,128.05,5819.0,126.9242,126.9439,126.6571,126.6571,5819.0
2023-06-07 09:50:00,127.99,128.06,127.73,127.73,3770.0,126.5978,126.667,126.3406,126.3406,3770.0
2023-06-07 09:55:00,127.72,127.88,127.7,127.8,7273.0,126.3307,126.489,126.3109,126.4098,7273.0
2023-06-07 10:00:00,127.84,127.85,127.22,127.29,9035.0,126.4494,126.4593,125.8361,125.9054,9035.0
2023-06-07 10:05:00,127.26,127.38,127.2,127.21,6081.0,125.8757,125.9944,125.8164,125.8262,6081.0
2023-06-07 10:10:00,127.18,127.37,127.16,127.29,9705.0,125.7966,125.9845,125.7768,125.9054,9705.0
2023-06-07 10:15:00,127.35,127.48,127.28,127.29,11230.0,125.9647,126.0933,125.8955,125.9054,11230.0
2023-06-07 10:20:00,127.3,127.33,127.04,127.04,7112.0,125.9153,125.9449,125.6581,125.6581,7112.0
2023-06-07 10:25:00,127.02,127.11,126.72,126.79,13101.0,125.6383,125.7273,125.3416,125.4108,13101.0
2023-06-07 10:30:00,126.78,126.92,126.74,126.74,5301.0,125.4009,125.5394,125.3614,125.3614,5301.0
2023-06-07 10:35:00,126.74,126.75,126.52,126.56,12912.0,125.3614,125.3712,125.1437,125.1833,12912.0
2023-06-07 10:40:00,126.55,126.57,126.2,126.2,11843.0,125.1734,125.1932,124.8272,124.8272,11843.0
2023-06-07 10:45:00,126.19,126.29,126.1,126.22,10056.0,124.8173,124.9162,124.7283,124.847,10056.0
2023-06-07 10:50:00,126.19,126.42,126.16,126.19,12408.0,124.8173,125.0448,124.7877,124.8173,12408.0
2023-06-07 10:55:00,126.2,126.28,126.08,126.11,11241.0,124.8272,124.9064,124.7085,124.7382,11241.0
2023-06-07 11:00:00,126.09,126.23,126.06,126.2,50603.0,124.7184,124.8569,124.6888,124.8272,50603.0
2023-06-07 11:05:00,126.2,126.27,125.96,126.0,30487.0,124.8272,124.8965,124.5898,124.6294,30487.0
2023-06-07 11:10:00,126.04,126.04,125.79,125.8,16069.0,124.669,124.669,124.4217,124.4316,16069.0
2023-06-07 11:15:00,125.81,125.84,125.71,125.77,6711.0,124.4415,124.4711,124.3426,124.4019,6711.0
2023-06-07 11:20:00,125.74,125.75,125.58,125.58,9094.0,124.3722,124.3821,124.214,124.214,9094.0
2023-06-07 11:25:00,125.58,125.77,125.58,125.73,7831.0,124.214,124.4019,124.214,124.3623,7831.0
2023-06-07 11:30:00,125.75,125.9,125.74,125.82,22659.0,124.3821,124.5305,124.3722,124.4514,22659.0
2023-06-07 11:35:00,125.87,125.87,125.61,125.65,11841.0,124.5008,124.5008,124.2436,124.2832,11841.0
2023-06-07 11:40:00,125.63,125.7,125.61,125.64,8844.0,124.2634,124.3327,124.2436,124.2733,8844.0
2023-06-07 11:45:00,125.65,125.71,125.56,125.56,5371.0,124.2832,124.3426,124.1942,124.1942,5371.0
2023-06-07 11:50:00,125.52,125.74,125.43,125.67,54058.0,124.1546,124.3722,124.0656,124.303,54058.0
2023-06-07 11:55:00,125.7,125.84,125.69,125.83,14802.0,124.3327,124.4711,124.3228,124.4613,14802.0
2023-06-07 12:00:00,125.85,126.14,125.84,126.09,13269.0,124.481,124.7679,124.4711,124.7184,13269.0
2023-06-07 12:05:00,126.08,126.18,125.97,126.18,4764.0,124.7085,124.8074,124.5997,124.8074,4764.0
2023-06-07 12:10:00,126.19,126.31,126.13,126.29,3925.0,124.8173,124.936,124.758,124.9162,3925.0
2023-06-07 12:15:00,126.31,126.49,126.31,126.48,9648.0,124.936,125.1141,124.936,125.1042,9648.0
2023-06-07 12:20:00,126.48,126.55,126.15,126.16,19510.0,125.1042,125.1734,124.7778,124.7877,19510.0
2023-06-07 12:25:00,126.14,126.16,126.03,126.09,5135.0,124.7679,124.7877,124.6591,124.7184,5135.0
2023-06-07 12:30:00,126.11,126.18,126.07,126.16,7991.0,124.7382,124.8074,124.6986,124.7877,7991.0
2023-06-07 12:35:00,126.15,126.16,126.05,126.14,5638.0,124.7778,124.7877,124.6789,124.7679,5638.0
2023-06-07 12:40:00,126.13,126.17,126.05,126.07,6889.0,124.758,124.7976,124.6789,124.6986,6889.0
2023-06-07 12:45:00,126.06,126.09,125.94,125.96,10153.0,124.6888,124.7184,124.5701,124.5898,10153.0
2023-06-07 12:50:00,125.98,126.16,125.97,126.08,6204.0,124.6096,124.7877,124.5997,124.7085,6204.0
2023-06-07 12:55:00,126.08,126.21,126.08,126.15,5063.0,124.7085,124.8371,124.7085,124.7778,5063.0
2023-06-07 13:00:00,126.16,126.31,126.16,126.27,32381.0,124.7877,124.936,124.7877,124.8965,32381.0
2023-06-07 13:05:00,126.31,126.33,126.23,126.3,9474.0,124.936,124.9558,124.8569,124.9261,9474.0
2023-06-07 13:10:00,126.31,126.55,126.23,126.27,57698.0,124.936,125.1734,124.8569,124.8965,57698.0
2023-06-07 13:15:00,126.28,126.33,126.12,126.12,4650.0,124.9064,124.9558,124.7481,124.7481,4650.0
2023-06-07 13:20:00,126.12,126.15,126.0,126.11,5548.0,124.7481,124.7778,124.6294,124.7382,5548.0
2023-06-07 13:25:00,126.09,126.17,125.99,126.11,3961.0,124.7184,124.7976,124.6195,124.7382,3961.0
2023-06-07 13:30:00,126.08,126.08,125.88,125.94,6008.0,124.7085,124.7085,124.5107,124.5701,6008.0
2023-06-07 13:35:00,125.95,126.01,125.95,125.99,4758.0,124.5799,124.6393,124.5799,124.6195,4758.0
2023-06-07 13:40:00,125.98,126.14,125.98,126.14,5152.0,124.6096,124.7679,124.6096,124.7679,5152.0
2023-06-07 13:45:00,126.14,126.19,126.13,126.16,4092.0,124.7679,124.8173,124.758,124.7877,4092.0
2023-06-07 13:50:00,126.16,126.18,126.1,126.11,3200.0,124.7877,124.8074,124.7283,124.7382,3200.0
2023-06-07 13:55:00,126.13,126.29,126.13,126.27,3436.0,124.758,124.9162,124.758,124.8965,3436.0
2023-06-07 14:00:00,126.27,126.32,126.25,126.32,3100.0,124.8965,124.9459,124.8767,124.9459,3100.0
2023-06-07 14:05:00,126.34,126.37,126.3,126.37,3831.0,124.9657,124.9954,124.9261,124.9954,3831.0
2023-06-07 14:10:00,126.37,126.38,126.21,126.24,2363.0,124.9954,125.0053,124.8371,124.8668,2363.0
2023-06-07 14:15:00,126.32,126.34,126.28,126.28,5885.0,124.9459,124.9657,124.9064,124.9064,5885.0
2023-06-07 14:20:00,126.28,126.3,126.18,126.22,4228.0,124.9064,124.9261,124.8074,124.847,4228.0
2023-06-07 14:25:00,126.23,126.25,126.18,126.19,3729.0,124.8569,124.8767,124.8074,124.8173,3729.0
2023-06-07 14:30:00,126.17,126.18,126.11,126.11,4733.0,124.7976,124.8074,124.7382,124.7382,4733.0
2023-06-07 14:35:00,126.08,126.08,125.89,125.89,10760.0,124.7085,124.7085,124.5206,124.5206,10760.0
2023-06-07 14:40:00,125.87,125.94,125.82,125.88,6554.0,124.5008,124.5701,124.4514,124.5107,6554.0
2023-06-07 14:45:00,125.88,125.92,125.82,125.83,6690.0,124.5107,124.5503,124.4514,124.4613,6690.0
2023-06-07 14:50:00,125.78,125.93,125.76,125.9,6472.0,124.4118,124.5602,124.392,124.5305,6472.0
2023-06-07 14:55:00,125.92,125.92,125.86,125.91,5855.0,124.5503,124.5503,124.4909,124.5404,5855.0
2023-06-07 15:00:00,125.89,125.97,125.85,125.93,10125.0,124.5206,124.5997,124.481,124.5602,10125.0
2023-06-07 15:05:00,125.93,125.94,125.78,125.82,5000.0,124.5602,124.5701,124.4118,124.4514,5000.0
2023-06-07 15:10:00,125.82,125.89,125.75,125.85,6457.0,124.4514,124.5206,124.3821,124.481,6457.0
2023-06-07 15:15:00,125.86,126.11,125.84,126.09,24991.0,124.4909,124.7382,124.4711,124.7184,24991.0
2023-06-07 15:20:00,126.08,126.22,126.06,126.1,11955.0,124.7085,124.847,124.6888,124.7283,11955.0
2023-06-07 15:25:00,126.11,126.25,126.11,126.25,7444.0,124.7382,124.8767,124.7382,124.8767,7444.0
2023-06-07 15:30:00,126.24,126.37,126.23,126.3,12791.0,124.8668,124.9954,124.8569,124.9261,12791.0
2023-06-07 15:35:00,126.3,126.35,126.15,126.17,19608.0,124.9261,124.9756,124.7778,124.7976,19608.0
2023-06-07 15:40:00,126.18,126.18,126.1,126.15,23640.0,124.8074,124.8074,124.7283,124.7778,23640.0
2023-06-07 15:45:00,126.16,126.3,126.05,126.29,15185.0,124.7877,124.9261,124.6789,124.9162,15185.0
2023-06-07 15:50:00,126.3,126.43,126.2,126.2,36298.0,124.9261,125.0547,124.8272,124.8272,36298.0
2023-06-07 15:55:00,126.22,126.29,126.1,126.23,74338.0,124.847,124.9162,124.7283,124.8569,74338.0
2023-06-08 09:30:00,126.65,127.79,126.5,127.57,56779.0,125.2723,126.3999,125.124,126.1823,56779.0
2023-06-08 09:35:00,127.54,128.02,127.53,128.02,10762.0,126.1527,126.6274,126.1428,126.6274,10762.0
2023-06-08 09:40:00,127.97,128.01,127.66,127.72,5867.0,126.578,126.6175,126.2713,126.3307,5867.0
2023-06-08 09:45:00,127.68,127.75,127.35,127.61,4765.0,126.2911,126.3604,125.9647,126.2219,4765.0
2023-06-08 09:50:00,127.61,127.62,127.2,127.34,9853.0,126.2219,126.2318,125.8164,125.9548,9853.0
2023-06-08 09:55:00,127.32,127.62,127.3,127.6,15397.0,125.935,126.2318,125.9153,126.212,15397.0
2023-06-08 10:00:00,127.58,127.84,127.54,127.79,9603.0,126.1922,126.4494,126.1527,126.3999,9603.0
2023-06-08 10:05:00,127.84,127.98,127.75,127.92,18120.0,126.4494,126.5879,126.3604,126.5285,18120.0
2023-06-08 10:10:00,127.95,128.29,127.93,128.28,26002.0,126.5582,126.8945,126.5384,126.8846,26002.0
2023-06-08 10:15:00,128.28,128.29,128.08,128.12,10326.0,126.8846,126.8945,126.6868,126.7263,10326.0
2023-06-08 10:20:00,128.12,128.25,128.04,128.25,23847.0,126.7263,126.8549,126.6472,126.8549,23847.0
2023-06-08 10:25:00,128.25,128.49,128.2,128.45,17431.0,126.8549,127.0923,126.8055,127.0528,17431.0
2023-06-08 10:30:00,128.46,128.52,128.44,128.5,24570.0,127.0626,127.122,127.0429,127.1022,24570.0
2023-06-08 10:35:00,128.5,128.5,128.29,128.38,7285.0,127.1022,127.1022,126.8945,126.9835,7285.0
2023-06-08 10:40:00,128.4,128.4,128.29,128.32,10129.0,127.0033,127.0033,126.8945,126.9242,10129.0
2023-06-08 10:45:00,128.36,128.57,128.3,128.51,41805.0,126.9637,127.1714,126.9044,127.1121,41805.0
2023-06-08 10:50:00,128.47,128.59,128.41,128.53,6364.0,127.0725,127.1912,127.0132,127.1319,6364.0
2023-06-08 10:55:00,128.51,128.52,128.28,128.28,7305.0,127.1121,127.122,126.8846,126.8846,7305.0
2023-06-08 11:00:00,128.31,128.39,128.23,128.39,7237.0,126.9143,126.9934,126.8351,126.9934,7237.0
2023-06-08 11:05:00,128.39,128.44,128.31,128.42,5221.0,126.9934,127.0429,126.9143,127.0231,5221.0
2023-06-08 11:10:00,128.42,128.46,128.34,128.34,4764.0,127.0231,127.0626,126.9439,126.9439,4764.0
2023-06-08 11:15:00,128.33,128.34,128.21,128.21,6869.0,126.9341,126.9439,126.8154,126.8154,6869.0
2023-06-08 11:20:00,128.25,128.33,128.24,128.33,7017.0,126.8549,126.9341,126.845,126.9341,7017.0
2023-06-08 11:25:00,128.31,128.31,128.13,128.22,4750.0,126.9143,126.9143,126.7362,126.8253,4750.0
2023-06-08 11:30:00,128.22,128.25,128.01,128.09,15648.0,126.8253,126.8549,126.6175,126.6967,15648.0
2023-06-08 11:35:00,128.09,128.21,128.07,128.13,4200.0,126.6967,126.8154,126.6769,126.7362,4200.0
2023-06-08 11:40:00,128.14,128.18,128.09,128.1,4822.0,126.7461,126.7857,126.6967,126.7066,4822.0
2023-06-08 11:45:00,128.09,128.1,127.91,127.96,16024.0,126.6967,126.7066,126.5186,126.5681,16024.0
2023-06-08 11:50:00,127.95,128.2,127.92,128.2,9411.0,126.5582,126.8055,126.5285,126.8055,9411.0
2023-06-08 11:55:00,128.21,128.22,127.99,128.01,9458.0,126.8154,126.8253,126.5978,126.6175,9458.0
2023-06-08 12:00:00,128.05,128.05,127.83,127.92,10107.0,126.6571,126.6571,126.4395,126.5285,10107.0
2023-06-08 12:05:00,127.92,128.02,127.9,127.95,4178.0,126.5285,126.6274,126.5087,126.5582,4178.0
2023-06-08 12:10:00,127.98,127.98,127.9,127.9,4752.0,126.5879,126.5879,126.5087,126.5087,4752.0
2023-06-08 12:15:00,127.89,127.94,127.85,127.91,4847.0,126.4988,126.5483,126.4593,126.5186,4847.0
2023-06-08 12:20:00,127.91,127.98,127.78,127.79,7060.0,126.5186,126.5879,126.39,126.3999,7060.0
2023-06-08 12:25:00,127.81,127.82,127.7,127.78,6916.0,126.4197,126.4296,126.3109,126.39,6916.0
2023-06-08 12:30:00,127.79,127.92,127.79,127.83,4974.0,126.3999,126.5285,126.3999,126.4395,4974.0
2023-06-08 12:35:00,127.83,127.87,127.78,127.84,4888.0,126.4395,126.4791,126.39,126.4494,4888.0
2023-06-08 12:40:00,127.83,127.86,127.78,127.86,5875.0,126.4395,126.4692,126.39,126.4692,5875.0
2023-06-08 12:45:00,127.85,127.85,127.75,127.79,3300.0,126.4593,126.4593,126.3604,126.3999,3300.0
2023-06-08 12:50:00,127.79,127.83,127.77,127.78,4916.0,126.3999,126.4395,126.3801,126.39,4916.0
2023-06-08 12:55:00,127.78,127.78,127.69,127.77,5445.0,126.39,126.39,126.301,126.3801,5445.0
2023-06-08 13:00:00,127.77,127.77,127.64,127.65,5174.0,126.3801,126.3801,126.2516,126.2615,5174.0
2023-06-08 13:05:00,127.65,127.65,127.51,127.55,2675.0,126.2615,126.2615,126.123,126.1625,2675.0
2023-06-08 13:10:00,127.53,127.54,127.4,127.47,4285.0,126.1428,126.1527,126.0142,126.0834,4285.0
2023-06-08 13:15:00,127.46,127.54,127.45,127.49,6345.0,126.0735,126.1527,126.0636,126.1032,6345.0
2023-06-08 13:20:00,127.49,127.53,127.41,127.53,5995.0,126.1032,126.1428,126.0241,126.1428,5995.0
2023-06-08 13:25:00,127.52,127.61,127.52,127.6,7483.0,126.1329,126.2219,126.1329,126.212,7483.0
2023-06-08 13:30:00,127.61,127.62,127.51,127.54,5699.0,126.2219,126.2318,126.123,126.1527,5699.0
2023-06-08 13:35:00,127.57,127.59,127.45,127.5,13617.0,126.1823,126.2021,126.0636,126.1131,13617.0
2023-06-08 13:40:00,127.49,127.56,127.44,127.56,11195.0,126.1032,126.1724,126.0537,126.1724,11195.0
2023-06-08 13:45:00,127.56,127.58,127.49,127.5,7941.0,126.1724,126.1922,126.1032,126.1131,7941.0
2023-06-08 13:50:00,127.5,127.52,127.31,127.31,4841.0,126.1131,126.1329,125.9252,125.9252,4841.0
2023-06-08 13:55:00,127.3,127.34,127.29,127.34,5380.0,125.9153,125.9548,125.9054,125.9548,5380.0
2023-06-08 14:00:00,127.37,127.38,127.29,127.3,7884.0,125.9845,125.9944,125.9054,125.9153,7884.0
2023-06-08 14:05:00,127.29,127.34,127.23,127.3,8172.0,125.9054,125.9548,125.846,125.9153,8172.0
2023-06-08 14:10:00,127.29,127.32,127.21,127.32,5670.0,125.9054,125.935,125.8262,125.935,5670.0
2023-06-08 14:15:00,127.3,127.35,127.2,127.24,8243.0,125.9153,125.9647,125.8164,125.8559,8243.0
2023-06-08 14:20:00,127.26,127.36,127.25,127.36,4000.0,125.8757,125.9746,125.8658,125.9746,4000.0
2023-06-08 14:25:00,127.36,127.38,127.32,127.36,3035.0,125.9746,125.9944,125.935,125.9746,3035.0
2023-06-08 14:30:00,127.35,127.35,127.3,127.31,3834.0,125.9647,125.9647,125.9153,125.9252,3834.0
2023-06-08 14:35:00,127.31,127.36,127.28,127.36,9857.0,125.9252,125.9746,125.8955,125.9746,9857.0
2023-06-08 14:40:00,127.36,127.46,127.32,127.43,11954.0,125.9746,126.0735,125.935,126.0438,11954.0
2023-06-08 14:45:00,127.43,127.45,127.38,127.42,4572.0,126.0438,126.0636,125.9944,126.034,4572.0
2023-06-08 14:50:00,127.42,127.51,127.4,127.48,7095.0,126.034,126.123,126.0142,126.0933,7095.0
2023-06-08 14:55:00,127.48,127.48,127.44,127.46,5600.0,126.0933,126.0933,126.0537,126.0735,5600.0
2023-06-08 15:00:00,127.45,127.49,127.41,127.47,9232.0,126.0636,126.1032,126.0241,126.0834,9232.0
2023-06-08 15:05:00,127.46,127.47,127.33,127.35,8562.0,126.0735,126.0834,125.9449,125.9647,8562.0
2023-06-08 15:10:00,127.34,127.41,127.33,127.38,5938.0,125.9548,126.0241,125.9449,125.9944,5938.0
2023-06-08 15:15:00,127.39,127.39,127.22,127.23,9923.0,126.0043,126.0043,125.8361,125.846,9923.0
2023-06-08 15:20:00,127.23,127.32,127.2,127.32,11132.0,125.846,125.935,125.8164,125.935,11132.0
2023-06-08 15:25:00,127.31,127.31,127.24,127.29,9690.0,125.9252,125.9252,125.8559,125.9054,9690.0
2023-06-08 15:30:00,127.3,127.35,127.24,127.34,17171.0,125.9153,125.9647,125.8559,125.9548,17171.0
2023-06-08 15:35:00,127.35,127.36,127.19,127.25,11653.0,125.9647,125.9746,125.8065,125.8658,11653.0
2023-06-08 15:40:00,127.24,127.24,127.14,127.17,17647.0,125.8559,125.8559,125.757,125.7867,17647.0
2023-06-08 15:45:00,127.18,127.18,127.07,127.12,24591.0,125.7966,125.7966,125.6878,125.7372,24591.0
2023-06-08 15:50:00,127.13,127.19,126.98,127.01,39833.0,125.7471,125.8065,125.5987,125.6284,39833.0
2023-06-08 15:55:00,127.03,127.17,126.99,127.08,111843.0,125.6482,125.7867,125.6086,125.6977,111843.0
2023-06-09 09:30:00,126.97,127.26,126.48,126.62,44389.0,125.5889,125.8757,125.1042,125.2427,44389.0
2023-06-09 09:35:00,126.59,126.75,126.51,126.54,7697.0,125.213,125.3712,125.1339,125.1635,7697.0
2023-06-09 09:40:00,126.5,126.51,126.17,126.17,8897.0,125.124,125.1339,124.7976,124.7976,8897.0
2023-06-09 09:45:00,126.19,126.47,126.11,126.32,25102.0,124.8173,125.0943,124.7382,124.9459,25102.0
2023-06-09 09:50:00,126.33,126.5,126.27,126.42,23438.0,124.9558,125.124,124.8965,125.0448,23438.0
2023-06-09 09:55:00,126.43,126.46,126.26,126.3,10334.0,125.0547,125.0844,124.8866,124.9261,10334.0
2023-06-09 10:00:00,126.33,126.98,126.29,126.94,14935.0,124.9558,125.5987,124.9162,125.5592,14935.0
2023-06-09 10:05:00,126.92,126.92,126.67,126.71,8333.0,125.5394,125.5394,125.2921,125.3317,8333.0
2023-06-09 10:10:00,126.72,126.87,126.72,126.82,8508.0,125.3416,125.4899,125.3416,125.4405,8508.0
2023-06-09 10:15:00,126.81,126.84,126.74,126.76,15502.0,125.4306,125.4603,125.3614,125.3811,15502.0
2023-06-09 10:20:00,126.77,126.77,126.49,126.5,22822.0,125.391,125.391,125.1141,125.124,22822.0
2023-06-09 10:25:00,126.51,126.52,126.39,126.43,21773.0,125.1339,125.1437,125.0152,125.0547,21773.0
2023-06-09 10:30:00,126.44,126.5,126.29,126.3,16413.0,125.0646,125.124,124.9162,124.9261,16413.0
2023-06-09 10:35:00,126.31,126.36,126.21,126.28,19926.0,124.936,124.9855,124.8371,124.9064,19926.0
2023-06-09 10:40:00,126.28,126.33,126.24,126.25,26792.0,124.9064,124.9558,124.8668,124.8767,26792.0
2023-06-09 10:45:00,126.29,126.48,126.28,126.36,20099.0,124.9162,125.1042,124.9064,124.9855,20099.0
2023-06-09 10:50:00,126.37,126.39,126.17,126.17,6792.0,124.9954,125.0152,124.7976,124.7976,6792.0
2023-06-09 10:55:00,126.13,126.37,126.13,126.28,29183.0,124.758,124.9954,124.758,124.9064,29183.0
2023-06-09 11:00:00,126.36,126.48,126.35,126.46,5009.0,124.9855,125.1042,124.9756,125.0844,5009.0
2023-06-09 11:05:00,126.47,126.55,126.43,126.49,12980.0,125.0943,125.1734,125.0547,125.1141,12980.0
2023-06-09 11:10:00,126.48,126.64,126.48,126.62,11951.0,125.1042,125.2624,125.1042,125.2427,11951.0
2023-06-09 11:15:00,126.62,126.66,126.53,126.59,6369.0,125.2427,125.2822,125.1536,125.213,6369.0
2023-06-09 11:20:00,126.58,126.62,126.48,126.53,13949.0,125.2031,125.2427,125.1042,125.1536,13949.0
2023-06-09 11:25:00,126.52,126.52,126.23,126.24,5237.0,125.1437,125.1437,124.8569,124.8668,5237.0
2023-06-09 11:30:00,126.22,126.22,126.05,126.1,7136.0,124.847,124.847,124.6789,124.7283,7136.0
2023-06-09 11:35:00,126.15,126.23,126.1,126.14,4150.0,124.7778,124.8569,124.7283,124.7679,4150.0
2023-06-09 11:40:00,126.13,126.3,126.1,126.3,5870.0,124.758,124.9261,124.7283,124.9261,5870.0
2023-06-09 11:45:00,126.31,126.32,126.15,126.24,4378.0,124.936,124.9459,124.7778,124.8668,4378.0
2023-06-09 11:50:00,126.21,126.22,126.11,126.18,6414.0,124.8371,124.847,124.7382,124.8074,6414.0
2023-06-09 11:55:00,126.19,126.2,126.0,126.02,4278.0,124.8173,124.8272,124.6294,124.6492,4278.0
2023-06-09 12:00:00,126.0,126.0,125.81,125.89,6275.0,124.6294,124.6294,124.4415,124.5206,6275.0
2023-06-09 12:05:00,125.95,126.01,125.85,125.88,7530.0,124.5799,124.6393,124.481,124.5107,7530.0
2023-06-09 12:10:00,125.88,126.1,125.88,126.01,17032.0,124.5107,124.7283,124.5107,124.6393,17032.0
2023-06-09 12:15:00,126.03,126.09,125.96,126.08,7570.0,124.6591,124.7184,124.5898,124.7085,7570.0
2023-06-09 12:20:00,126.08,126.1,126.01,126.06,9800.0,124.7085,124.7283,124.6393,124.6888,9800.0
2023-06-09 12:25:00,126.06,126.07,125.93,126.07,7063.0,124.6888,124.6986,124.5602,124.6986,7063.0
2023-06-09 12:30:00,126.08,126.11,125.98,126.11,4836.0,124.7085,124.7382,124.6096,124.7382,4836.0
2023-06-09 12:35:00,126.1,126.1,125.93,125.99,7783.0,124.7283,124.7283,124.5602,124.6195,7783.0
2023-06-09 12:40:00,126.05,126.13,125.95,126.11,8981.0,124.6789,124.758,124.5799,124.7382,8981.0
2023-06-09 12:45:00,126.11,126.16,126.07,126.1,18097.0,124.7382,124.7877,124.6986,124.7283,18097.0
2023-06-09 12:50:00,126.13,126.2,126.08,126.12,7916.0,124.758,124.8272,124.7085,124.7481,7916.0
2023-06-09 12:55:00,126.11,126.18,126.07,126.17,2143.0,124.7382,124.8074,124.6986,124.7976,2143.0
2023-06-09 13:00:00,126.2,126.28,126.16,126.24,3744.0,124.8272,124.9064,124.7877,124.8668,3744.0
2023-06-09 13:05:00,126.25,126.34,126.23,126.27,6215.0,124.8767,124.9657,124.8569,124.8965,6215.0
2023-06-09 13:10:00,126.27,126.29,126.21,126.24,2355.0,124.8965,124.9162,124.8371,124.8668,2355.0
2023-06-09 13:15:00,126.29,126.29,126.14,126.14,4029.0,124.9162,124.9162,124.7679,124.7679,4029.0
2023-06-09 13:20:00,126.1,126.13,126.07,126.09,5728.0,124.7283,124.758,124.6986,124.7184,5728.0
2023-06-09 13:25:00,126.09,126.31,126.07,126.31,4775.0,124.7184,124.936,124.6986,124.936,4775.0
2023-06-09 13:30:00,126.29,126.37,126.27,126.29,12967.0,124.9162,124.9954,124.8965,124.9162,12967.0
2023-06-09 13:35:00,126.27,126.37,126.27,126.31,11665.0,124.8965,124.9954,124.8965,124.936,11665.0
2023-06-09 13:40:00,126.31,126.33,126.26,126.3,4870.0,124.936,124.9558,124.8866,124.9261,4870.0
2023-06-09 13:45:00,126.31,126.36,126.25,126.3,9044.0,124.936,124.9855,124.8767,124.9261,9044.0
2023-06-09 13:50:00,126.29,126.53,126.29,126.53,13299.0,124.9162,125.1536,124.9162,125.1536,13299.0
2023-06-09 13:55:00,126.54,126.64,126.48,126.64,5696.0,125.1635,125.2624,125.1042,125.2624,5696.0
2023-06-09 14:00:00,126.67,126.8,126.64,126.7,20974.0,125.2921,125.4207,125.2624,125.3218,20974.0
2023-06-09 14:05:00,126.68,126.68,126.55,126.58,4203.0,125.302,125.302,125.1734,125.2031,4203.0
2023-06-09 14:10:00,126.58,126.61,126.51,126.56,6086.0,125.2031,125.2328,125.1339,125.1833,6086.0
2023-06-09 14:15:00,126.56,126.57,126.43,126.44,7207.0,125.1833,125.1932,125.0547,125.0646,7207.0
2023-06-09 14:20:00,126.44,126.52,126.44,126.48,4493.0,125.0646,125.1437,125.0646,125.1042,4493.0
2023-06-09 14:25:00,126.49,126.56,126.33,126.37,6692.0,125.1141,125.1833,124.9558,124.9954,6692.0
2023-06-09 14:30:00,126.38,126.42,126.36,126.41,3105.0,125.0053,125.0448,124.9855,125.0349,3105.0
2023-06-09 14:35:00,126.41,126.42,126.37,126.39,3454.0,125.0349,125.0448,124.9954,125.0152,3454.0
2023-06-09 14:40:00,126.39,126.51,126.38,126.5,3130.0,125.0152,125.1339,125.0053,125.124,3130.0
2023-06-09 14:45:00,126.5,126.5,126.38,126.4,3383.0,125.124,125.124,125.0053,125.0251,3383.0
2023-06-09 14:50:00,126.42,126.43,126.4,126.4,3431.0,125.0448,125.0547,125.0251,125.0251,3431.0
2023-06-09 14:55:00,126.38,126.46,126.38,126.39,4883.0,125.0053,125.0844,125.0053,125.0152,4883.0
2023-06-09 15:00:00,126.39,126.49,126.37,126.48,3717.0,125.0152,125.1141,124.9954,125.1042,3717.0
2023-06-09 15:05:00,126.49,126.51,126.32,126.32,7712.0,125.1141,125.1339,124.9459,124.9459,7712.0
2023-06-09 15:10:00,126.36,126.42,126.32,126.38,3175.0,124.9855,125.0448,124.9459,125.0053,3175.0
2023-06-09 15:15:00,126.39,126.41,126.33,126.4,5927.0,125.0152,125.0349,124.9558,125.0251,5927.0
2023-06-09 15:20:00,126.43,126.43,126.29,126.29,4455.0,125.0547,125.0547,124.9162,124.9162,4455.0
2023-06-09 15:25:00,126.28,126.31,126.17,126.19,6514.0,124.9064,124.936,124.7976,124.8173,6514.0
2023-06-09 15:30:00,126.2,126.25,126.15,126.17,7775.0,124.8272,124.8767,124.7778,124.7976,7775.0
2023-06-09 15:35:00,126.17,126.21,126.09,126.14,14002.0,124.7976,124.8371,124.7184,124.7679,14002.0
2023-06-09 15:40:00,126.14,126.22,126.13,126.18,15373.0,124.7679,124.847,124.758,124.8074,15373.0
2023-06-09 15:45:00,126.16,126.23,126.05,126.07,19593.0,124.7877,124.8569,124.6789,124.6986,19593.0
2023-06-09 15:50:00,126.04,126.04,125.9,126.0,40100.0,124.669,124.669,124.5305,124.6294,40100.0
2023-06-09 15:55:00,125.99,126.08,125.82,125.92,94797.0,124.6195,124.7085,124.4514,124.5503,94797.0
2023-06-12 09:30:00,125.91,125.98,125.77,125.87,34448.0,124.5404,124.6096,124.4019,124.5008,34448.0
2023-06-12 09:35:00,125.97,126.15,125.82,125.88,20387.0,124.5997,124.7778,124.4514,124.5107,20387.0
2023-06-12 09:40:00,125.91,126.0,125.65,125.67,21290.0,124.5404,124.6294,124.2832,124.303,21290.0
2023-06-12 09:45:00,125.69,125.87,125.5,125.72,16785.0,124.3228,124.5008,124.1348,124.3524,16785.0
2023-06-12 09:50:00,125.74,126.09,125.73,126.05,14900.0,124.3722,124.7184,124.3623,124.6789,14900.0
2023-06-12 09:55:00,126.04,126.06,125.92,126.0,4592.0,124.669,124.6888,124.5503,124.6294,4592.0
2023-06-12 10:00:00,126.04,126.16,125.99,126.07,6061.0,124.669,124.7877,124.6195,124.6986,6061.0
2023-06-12 10:05:00,126.1,126.1,125.83,125.87,11645.0,124.7283,124.7283,124.4613,124.5008,11645.0
2023-06-12 10:10:00,125.88,125.88,125.64,125.69,8855.0,124.5107,124.5107,124.2733,124.3228,8855.0
2023-06-12 10:15:00,125.68,125.76,125.63,125.65,7580.0,124.3129,124.392,124.2634,124.2832,7580.0
2023-06-12 10:20:00,125.64,125.78,125.64,125.77,17764.0,124.2733,124.4118,124.2733,124.4019,17764.0
2023-06-12 10:25:00,125.79,126.03,125.7,125.74,35964.0,124.4217,124.6591,124.3327,124.3722,35964.0
2023-06-12 10:30:00,125.83,126.11,125.8,125.92,13060.0,124.4613,124.7382,124.4316,124.5503,13060.0
2023-06-12 10:35:00,125.92,126.03,125.88,125.91,7359.0,124.5503,124.6591,124.5107,124.5404,7359.0
2023-06-12 10:40:00,125.87,125.88,125.8,125.82,5028.0,124.5008,124.5107,124.4316,124.4514,5028.0
2023-06-12 10:45:00,125.81,125.9,125.78,125.79,5011.0,124.4415,124.5305,124.4118,124.4217,5011.0
2023-06-12 10:50:00,125.81,125.88,125.7,125.71,9189.0,124.4415,124.5107,124.3327,124.3426,9189.0
2023-06-12 10:55:00,125.75,125.76,125.64,125.65,4683.0,124.3821,124.392,124.2733,124.2832,4683.0
2023-06-12 11:00:00,125.65,125.7,125.61,125.62,13451.0,124.2832,124.3327,124.2436,124.2535,13451.0
2023-06-12 11:05:00,125.6,125.64,125.55,125.56,3098.0,124.2338,124.2733,124.1843,124.1942,3098.0
2023-06-12 11:10:00,125.57,125.58,125.51,125.52,7305.0,124.2041,124.214,124.1447,124.1546,7305.0
2023-06-12 11:15:00,125.55,125.63,125.49,125.61,8015.0,124.1843,124.2634,124.125,124.2436,8015.0
2023-06-12 11:20:00,125.66,125.7,125.61,125.69,6584.0,124.2931,124.3327,124.2436,124.3228,6584.0
2023-06-12 11:25:00,125.72,125.85,125.71,125.85,5266.0,124.3524,124.481,124.3426,124.481,5266.0
2023-06-12 11:30:00,125.86,125.87,125.77,125.81,11352.0,124.4909,124.5008,124.4019,124.4415,11352.0
2023-06-12 11:35:00,125.81,125.86,125.78,125.81,16552.0,124.4415,124.4909,124.4118,124.4415,16552.0
2023-06-12 11:40:00,125.82,125.86,125.79,125.79,18102.0,124.4514,124.4909,124.4217,124.4217,18102.0
2023-06-12 11:45:00,125.8,125.86,125.78,125.81,13361.0,124.4316,124.4909,124.4118,124.4415,13361.0
2023-06-12 11:50:00,125.82,126.02,125.8,125.99,5542.0,124.4514,124.6492,124.4316,124.6195,5542.0
2023-06-12 11:55:00,125.98,126.01,125.87,125.9,8622.0,124.6096,124.6393,124.5008,124.5305,8622.0
2023-06-12 12:00:00,125.9,125.9,125.79,125.8,4018.0,124.5305,124.5305,124.4217,124.4316,4018.0
2023-06-12 12:05:00,125.8,125.82,125.75,125.77,5039.0,124.4316,124.4514,124.3821,124.4019,5039.0
2023-06-12 12:10:00,125.77,125.8,125.73,125.74,5822.0,124.4019,124.4316,124.3623,124.3722,5822.0
2023-06-12 12:15:00,125.73,125.77,125.66,125.66,6044.0,124.3623,124.4019,124.2931,124.2931,6044.0
2023-06-12 12:20:00,125.69,125.79,125.67,125.76,6014.0,124.3228,124.4217,124.303,124.392,6014.0
2023-06-12 12:25:00,125.79,125.95,125.78,125.88,5413.0,124.4217,124.5799,124.4118,124.5107,5413.0
2023-06-12 12:30:00,125.86,125.91,125.84,125.86,12817.0,124.4909,124.5404,124.4711,124.4909,12817.0
2023-06-12 12:35:00,125.87,125.94,125.84,125.93,4650.0,124.5008,124.5701,124.4711,124.5602,4650.0
2023-06-12 12:40:00,125.95,125.99,125.94,125.99,2157.0,124.5799,124.6195,124.5701,124.6195,2157.0
2023-06-12 12:45:00,125.97,125.97,125.81,125.87,4173.0,124.5997,124.5997,124.4415,124.5008,4173.0
2023-06-12 12:50:00,125.87,125.87,125.81,125.83,5396.0,124.5008,124.5008,124.4415,124.4613,5396.0
2023-06-12 12:55:00,125.82,125.83,125.74,125.8,4914.0,124.4514,124.4613,124.3722,124.4316,4914.0
2023-06-12 13:00:00,125.78,125.79,125.75,125.78,2600.0,124.4118,124.4217,124.3821,124.4118,2600.0
2023-06-12 13:05:00,125.76,125.76,125.56,125.57,4410.0,124.392,124.392,124.1942,124.2041,4410.0
2023-06-12 13:10:00,125.55,125.58,125.51,125.51,3329.0,124.1843,124.214,124.1447,124.1447,3329.0
2023-06-12 13:15:00,125.51,125.54,125.48,125.53,7938.0,124.1447,124.1744,124.1151,124.1645,7938.0
2023-06-12 13:20:00,125.54,125.62,125.52,125.54,4022.0,124.1744,124.2535,124.1546,124.1744,4022.0
2023-06-12 13:25:00,125.54,125.55,125.43,125.45,5784.0,124.1744,124.1843,124.0656,124.0854,5784.0
2023-06-12 13:30:00,125.46,125.5,125.46,125.46,2565.0,124.0953,124.1348,124.0953,124.0953,2565.0
2023-06-12 13:35:00,125.46,125.47,125.4,125.43,9230.0,124.0953,124.1052,124.0359,124.0656,9230.0
2023-06-12 13:40:00,125.43,125.46,125.4,125.46,5745.0,124.0656,124.0953,124.0359,124.0953,5745.0
2023-06-12 13:45:00,125.46,125.53,125.45,125.51,3624.0,124.0953,124.1645,124.0854,124.1447,3624.0
2023-06-12 13:50:00,125.52,125.52,125.46,125.49,3911.0,124.1546,124.1546,124.0953,124.125,3911.0
2023-06-12 13:55:00,125.48,125.53,125.46,125.51,3954.0,124.1151,124.1645,124.0953,124.1447,3954.0
2023-06-12 14:00:00,125.52,125.52,125.46,125.49,6778.0,124.1546,124.1546,124.0953,124.125,6778.0
2023-06-12 14:05:00,125.49,125.57,125.47,125.47,4116.0,124.125,124.2041,124.1052,124.1052,4116.0
2023-06-12 14:10:00,125.47,125.48,125.44,125.44,10625.0,124.1052,124.1151,124.0755,124.0755,10625.0
2023-06-12 14:15:00,125.44,125.45,125.36,125.36,3300.0,124.0755,124.0854,123.9964,123.9964,3300.0
2023-06-12 14:20:00,125.36,125.36,125.27,125.3,4252.0,123.9964,123.9964,123.9073,123.937,4252.0
2023-06-12 14:25:00,125.3,125.37,125.28,125.34,4865.0,123.937,124.0063,123.9172,123.9766,4865.0
2023-06-12 14:30:00,125.34,125.44,125.33,125.44,5641.0,123.9766,124.0755,123.9667,124.0755,5641.0
2023-06-12 14:35:00,125.44,125.48,125.43,125.45,5999.0,124.0755,124.1151,124.0656,124.0854,5999.0
2023-06-12 14:40:00,125.45,125.58,125.43,125.58,6242.0,124.0854,124.214,124.0656,124.214,6242.0
2023-06-12 14:45:00,125.58,125.71,125.58,125.64,7303.0,124.214,124.3426,124.214,124.2733,7303.0
2023-06-12 14:50:00,125.64,125.74,125.63,125.69,5648.0,124.2733,124.3722,124.2634,124.3228,5648.0
2023-06-12 14:55:00,125.71,125.75,125.69,125.72,9558.0,124.3426,124.3821,124.3228,124.3524,9558.0
2023-06-12 15:00:00,125.72,125.74,125.61,125.63,9662.0,124.3524,124.3722,124.2436,124.2634,9662.0
2023-06-12 15:05:00,125.65,125.73,125.62,125.68,6365.0,124.2832,124.3623,124.2535,124.3129,6365.0
2023-06-12 15:10:00,125.69,125.75,125.67,125.74,5610.0,124.3228,124.3821,124.303,124.3722,5610.0
2023-06-12 15:15:00,125.75,125.83,125.72,125.73,13194.0,124.3821,124.4613,124.3524,124.3623,13194.0
2023-06-12 15:20:00,125.74,125.78,125.7,125.78,8470.0,124.3722,124.4118,124.3327,124.4118,8470.0
2023-06-12 15:25:00,125.78,125.84,125.74,125.81,8719.0,124.4118,124.4711,124.3722,124.4415,8719.0
2023-06-12 15:30:00,125.81,125.84,125.76,125.81,13269.0,124.4415,124.4711,124.392,124.4415,13269.0
2023-06-12 15:35:00,125.81,125.88,125.79,125.86,26809.0,124.4415,124.5107,124.4217,124.4909,26809.0
2023-06-12 15:40:00,125.89,125.99,125.88,125.91,20002.0,124.5206,124.6195,124.5107,124.5404,20002.0
2023-06-12 15:45:00,125.9,125.91,125.76,125.82,20548.0,124.5305,124.5404,124.392,124.4514,20548.0
2023-06-12 15:50:00,125.85,125.9,125.56,125.58,55160.0,124.481,124.5305,124.1942,124.214,55160.0
2023-06-12 15:55:00,125.61,125.8,125.56,125.78,156789.0,124.2436,124.4316,124.1942,124.4118,156789.0
2023-06-13 09:30:00,125.96,126.29,125.67,125.98,43021.0,124.5898,124.9162,124.303,124.6096,43021.0
2023-06-13 09:35:00,126.06,126.44,126.05,126.43,15652.0,124.6888,125.0646,124.6789,125.0547,15652.0
2023-06-13 09:40:00,126.42,127.0,126.42,126.94,15860.0,125.0448,125.6185,125.0448,125.5592,15860.0
2023-06-13 09:45:00,126.93,127.0,126.57,126.58,20139.0,125.5493,125.6185,125.1932,125.2031,20139.0
2023-06-13 09:50:00,126.61,126.81,126.33,126.81,20303.0,125.2328,125.4306,124.9558,125.4306,20303.0
2023-06-13 09:55:00,126.81,126.98,126.75,126.86,20108.0,125.4306,125.5987,125.3712,125.48,20108.0
2023-06-13 10:00:00,126.93,126.99,126.82,126.92,11446.0,125.5493,125.6086,125.4405,125.5394,11446.0
2023-06-13 10:05:00,126.96,127.2,126.91,127.15,10437.0,125.579,125.8164,125.5295,125.7669,10437.0
2023-06-13 10:10:00,127.14,127.36,127.11,127.35,19562.0,125.757,125.9746,125.7273,125.9647,19562.0
2023-06-13 10:15:00,127.36,127.37,127.01,127.25,20683.0,125.9746,125.9845,125.6284,125.8658,20683.0
2023-06-13 10:20:00,127.27,127.35,127.22,127.23,9338.0,125.8856,125.9647,125.8361,125.846,9338.0
2023-06-13 10:25:00,127.23,127.28,127.1,127.1,5548.0,125.846,125.8955,125.7174,125.7174,5548.0
2023-06-13 10:30:00,127.12,127.21,127.08,127.21,8548.0,125.7372,125.8262,125.6977,125.8262,8548.0
2023-06-13 10:35:00,127.21,127.26,127.0,127.2,12968.0,125.8262,125.8757,125.6185,125.8164,12968.0
2023-06-13 10:40:00,127.24,127.41,127.18,127.38,7825.0,125.8559,126.0241,125.7966,125.9944,7825.0
2023-06-13 10:45:00,127.39,127.48,127.29,127.48,12268.0,126.0043,126.0933,125.9054,126.0933,12268.0
2023-06-13 10:50:00,127.49,127.61,127.48,127.52,10510.0,126.1032,126.2219,126.0933,126.1329,10510.0
2023-06-13 10:55:00,127.5,127.5,127.23,127.24,10577.0,126.1131,126.1131,125.846,125.8559,10577.0
2023-06-13 11:00:00,127.23,127.23,127.02,127.05,10529.0,125.846,125.846,125.6383,125.668,10529.0
2023-06-13 11:05:00,127.02,127.06,126.96,127.01,10021.0,125.6383,125.6779,125.579,125.6284,10021.0
2023-06-13 11:10:00,126.97,127.17,126.96,127.15,15558.0,125.5889,125.7867,125.579,125.7669,15558.0
2023-06-13 11:15:00,127.17,127.28,127.14,127.24,10154.0,125.7867,125.8955,125.757,125.8559,10154.0
2023-06-13 11:20:00,127.25,127.38,127.2,127.3,61429.0,125.8658,125.9944,125.8164,125.9153,61429.0
2023-06-13 11:25:00,127.3,127.35,127.15,127.35,11130.0,125.9153,125.9647,125.7669,125.9647,11130.0
2023-06-13 11:30:00,127.32,127.49,127.31,127.38,6706.0,125.935,126.1032,125.9252,125.9944,6706.0
2023-06-13 11:35:00,127.4,127.45,127.33,127.41,9832.0,126.0142,126.0636,125.9449,126.0241,9832.0
2023-06-13 11:40:00,127.43,127.47,127.33,127.36,8022.0,126.0438,126.0834,125.9449,125.9746,8022.0
2023-06-13 11:45:00,127.33,127.35,127.19,127.23,6187.0,125.9449,125.9647,125.8065,125.846,6187.0
2023-06-13 11:50:00,127.23,127.23,127.13,127.13,6835.0,125.846,125.846,125.7471,125.7471,6835.0
2023-06-13 11:55:00,127.11,127.2,127.0,127.03,15971.0,125.7273,125.8164,125.6185,125.6482,15971.0
2023-06-13 12:00:00,126.98,126.98,126.81,126.86,12736.0,125.5987,125.5987,125.4306,125.48,12736.0
2023-06-13 12:05:00,126.9,126.91,126.77,126.83,9407.0,125.5196,125.5295,125.391,125.4504,9407.0
2023-06-13 12:10:00,126.81,126.9,126.78,126.9,5684.0,125.4306,125.5196,125.4009,125.5196,5684.0
2023-06-13 12:15:00,126.91,126.92,126.86,126.87,4210.0,125.5295,125.5394,125.48,125.4899,4210.0
2023-06-13 12:20:00,126.87,126.87,126.75,126.83,9244.0,125.4899,125.4899,125.3712,125.4504,9244.0
2023-06-13 12:25:00,126.8,126.84,126.79,126.81,21918.0,125.4207,125.4603,125.4108,125.4306,21918.0
2023-06-13 12:30:00,126.8,126.8,126.68,126.75,9939.0,125.4207,125.4207,125.302,125.3712,9939.0
2023-06-13 12:35:00,126.76,126.8,126.71,126.74,8341.0,125.3811,125.4207,125.3317,125.3614,8341.0
2023-06-13 12:40:00,126.78,126.91,126.77,126.91,7936.0,125.4009,125.5295,125.391,125.5295,7936.0
2023-06-13 12:45:00,126.91,126.91,126.8,126.89,6157.0,125.5295,125.5295,125.4207,125.5097,6157.0
2023-06-13 12:50:00,126.89,126.92,126.88,126.88,4485.0,125.5097,125.5394,125.4998,125.4998,4485.0
2023-06-13 12:55:00,126.88,126.89,126.8,126.89,3970.0,125.4998,125.5097,125.4207,125.5097,3970.0
2023-06-13 13:00:00,126.93,126.95,126.9,126.92,3465.0,125.5493,125.5691,125.5196,125.5394,3465.0
2023-06-13 13:05:00,126.94,127.15,126.94,127.1,5062.0,125.5592,125.7669,125.5592,125.7174,5062.0
2023-06-13 13:10:00,127.1,127.13,126.96,127.02,5882.0,125.7174,125.7471,125.579,125.6383,5882.0
2023-06-13 13:15:00,127.01,127.02,126.9,126.95,6405.0,125.6284,125.6383,125.5196,125.5691,6405.0
2023-06-13 13:20:00,126.95,127.06,126.94,127.06,23229.0,125.5691,125.6779,125.5592,125.6779,23229.0
2023-06-13 13:25:00,127.06,127.06,126.98,126.98,4775.0,125.6779,125.6779,125.5987,125.5987,4775.0
2023-06-13 13:30:00,127.0,127.02,126.93,126.94,4412.0,125.6185,125.6383,125.5493,125.5592,4412.0
2023-06-13 13:35:00,126.94,127.04,126.93,126.98,10222.0,125.5592,125.6581,125.5493,125.5987,10222.0
2023-06-13 13:40:00,126.98,127.13,126.94,127.11,8652.0,125.5987,125.7471,125.5592,125.7273,8652.0
2023-06-13 13:45:00,127.14,127.15,127.01,127.04,4995.0,125.757,125.7669,125.6284,125.6581,4995.0
2023-06-13 13:50:00,127.04,127.04,126.97,127.0,7201.0,125.6581,125.6581,125.5889,125.6185,7201.0
2023-06-13 13:55:00,126.99,126.99,126.75,126.81,5285.0,125.6086,125.6086,125.3712,125.4306,5285.0
2023-06-13 14:00:00,126.81,126.82,126.74,126.8,5415.0,125.4306,125.4405,125.3614,125.4207,5415.0
2023-06-13 14:05:00,126.8,126.81,126.75,126.77,5431.0,125.4207,125.4306,125.3712,125.391,5431.0
2023-06-13 14:10:00,126.75,126.83,126.68,126.83,20071.0,125.3712,125.4504,125.302,125.4504,20071.0
2023-06-13 14:15:00,126.83,126.86,126.77,126.81,5384.0,125.4504,125.48,125.391,125.4306,5384.0
2023-06-13 14:20:00,126.81,126.88,126.79,126.87,6393.0,125.4306,125.4998,125.4108,125.4899,6393.0
2023-06-13 14:25:00,126.87,126.89,126.72,126.76,6609.0,125.4899,125.5097,125.3416,125.3811,6609.0
2023-06-13 14:30:00,126.75,126.8,126.69,126.78,34608.0,125.3712,125.4207,125.3119,125.4009,34608.0
2023-06-13 14:35:00,126.78,126.78,126.57,126.62,4518.0,125.4009,125.4009,125.1932,125.2427,4518.0
2023-06-13 14:40:00,126.63,126.67,126.6,126.65,6388.0,125.2526,125.2921,125.2229,125.2723,6388.0
2023-06-13 14:45:00,126.63,126.72,126.57,126.72,4671.0,125.2526,125.3416,125.1932,125.3416,4671.0
2023-06-13 14:50:00,126.72,126.74,126.69,126.71,6331.0,125.3416,125.3614,125.3119,125.3317,6331.0
2023-06-13 14:55:00,126.69,126.75,126.66,126.73,6617.0,125.3119,125.3712,125.2822,125.3515,6617.0
2023-06-13 15:00:00,126.75,126.84,126.75,126.84,6504.0,125.3712,125.4603,125.3712,125.4603,6504.0
2023-06-13 15:05:00,126.83,126.93,126.83,126.89,6353.0,125.4504,125.5493,125.4504,125.5097,6353.0
2023-06-13 15:10:00,126.88,126.97,126.88,126.97,8500.0,125.4998,125.5889,125.4998,125.5889,8500.0
2023-06-13 15:15:00,126.96,127.09,126.93,127.06,13545.0,125.579,125.7075,125.5493,125.6779,13545.0
2023-06-13 15:20:00,127.06,127.17,127.05,127.08,14669.0,125.6779,125.7867,125.668,125.6977,14669.0
2023-06-13 15:25:00,127.08,127.08,126.99,127.01,10661.0,125.6977,125.6977,125.6086,125.6284,10661.0
2023-06-13 15:30:00,127.02,127.03,126.96,126.97,14565.0,125.6383,125.6482,125.579,125.5889,14565.0
2023-06-13 15:35:00,126.97,126.98,126.93,126.97,15814.0,125.5889,125.5987,125.5493,125.5889,15814.0
2023-06-13 15:40:00,126.98,127.24,126.97,127.0,25603.0,125.5987,125.8559,125.5889,125.6185,25603.0
2023-06-13 15:45:00,127.01,127.19,126.97,127.15,22327.0,125.6284,125.8065,125.5889,125.7669,22327.0
2023-06-13 15:50:00,127.14,127.28,126.97,127.26,32456.0,125.757,125.8955,125.5889,125.8757,32456.0
2023-06-13 15:55:00,127.28,127.36,127.25,127.31,88502.0,125.8955,125.9746,125.8658,125.9252,88502.0
2023-06-14 09:30:00,127.1,127.36,126.61,126.93,24494.0,125.7174,125.9746,125.2328,125.5493,24494.0
2023-06-14 09:35:00,126.93,127.15,126.83,127.15,5072.0,125.5493,125.7669,125.4504,125.7669,5072.0
2023-06-14 09:40:00,127.23,127.45,127.02,127.18,11384.0,125.846,126.0636,125.6383,125.7966,11384.0
2023-06-14 09:45:00,127.2,127.34,127.16,127.2,7892.0,125.8164,125.9548,125.7768,125.8164,7892.0
2023-06-14 09:50:00,127.22,127.44,127.22,127.27,3353.0,125.8361,126.0537,125.8361,125.8856,3353.0
2023-06-14 09:55:00,127.29,127.29,127.17,127.23,1300.0,125.9054,125.9054,125.7867,125.846,1300.0
2023-06-14 10:00:00,127.25,127.5,127.19,127.5,7962.0,125.8658,126.1131,125.8065,126.1131,7962.0
2023-06-14 10:05:00,127.52,127.54,127.42,127.43,4055.0,126.1329,126.1527,126.034,126.0438,4055.0
2023-06-14 10:10:00,127.42,127.54,127.4,127.51,6547.0,126.034,126.1527,126.0142,126.123,6547.0
2023-06-14 10:15:00,127.5,127.51,127.4,127.42,7064.0,126.1131,126.123,126.0142,126.034,7064.0
2023-06-14 10:20:00,127.43,127.7,127.42,127.63,9468.0,126.0438,126.3109,126.034,126.2417,9468.0
2023-06-14 10:25:00,127.65,127.8,127.62,127.71,7998.0,126.2615,126.4098,126.2318,126.3208,7998.0
2023-06-14 10:30:00,127.7,127.7,127.59,127.64,8270.0,126.3109,126.3109,126.2021,126.2516,8270.0
2023-06-14 10:35:00,127.63,127.71,127.57,127.7,5935.0,126.2417,126.3208,126.1823,126.3109,5935.0
2023-06-14 10:40:00,127.69,127.77,127.68,127.68,3719.0,126.301,126.3801,126.2911,126.2911,3719.0
2023-06-14 10:45:00,127.68,127.81,127.67,127.77,3856.0,126.2911,126.4197,126.2812,126.3801,3856.0
2023-06-14 10:50:00,127.79,127.95,127.77,127.8,8254.0,126.3999,126.5582,126.3801,126.4098,8254.0
2023-06-14 10:55:00,127.83,127.83,127.67,127.73,6124.0,126.4395,126.4395,126.2812,126.3406,6124.0
2023-06-14 11:00:00,127.72,127.87,127.72,127.83,1500.0,126.3307,126.4791,126.3307,126.4395,1500.0
2023-06-14 11:05:00,127.82,127.96,127.8,127.94,3851.0,126.4296,126.5681,126.4098,126.5483,3851.0
2023-06-14 11:10:00,127.95,128.14,127.95,128.13,6714.0,126.5582,126.7461,126.5582,126.7362,6714.0
2023-06-14 11:15:00,128.16,128.3,128.13,128.28,3345.0,126.7659,126.9044,126.7362,126.8846,3345.0
2023-06-14 11:20:00,128.31,128.47,128.3,128.44,8754.0,126.9143,127.0725,126.9044,127.0429,8754.0
2023-06-14 11:25:00,128.44,128.5,128.33,128.37,5117.0,127.0429,127.1022,126.9341,126.9736,5117.0
2023-06-14 11:30:00,128.38,128.42,128.05,128.06,9845.0,126.9835,127.0231,126.6571,126.667,9845.0
2023-06-14 11:35:00,128.06,128.11,127.95,127.96,4997.0,126.667,126.7165,126.5582,126.5681,4997.0
2023-06-14 11:40:00,127.98,128.1,127.95,128.06,11703.0,126.5879,126.7066,126.5582,126.667,11703.0
2023-06-14 11:45:00,128.06,128.09,127.99,128.0,7057.0,126.667,126.6967,126.5978,126.6076,7057.0
2023-06-14 11:50:00,128.01,128.04,127.95,127.97,7702.0,126.6175,126.6472,126.5582,126.578,7702.0
2023-06-14 11:55:00,127.95,128.08,127.94,128.02,7504.0,126.5582,126.6868,126.5483,126.6274,7504.0
2023-06-14 12:00:00,128.01,128.02,127.89,127.93,4837.0,126.6175,126.6274,126.4988,126.5384,4837.0
2023-06-14 12:05:00,127.96,128.02,127.93,128.01,6026.0,126.5681,126.6274,126.5384,126.6175,6026.0
2023-06-14 12:10:00,128.0,128.08,127.99,128.05,2799.0,126.6076,126.6868,126.5978,126.6571,2799.0
2023-06-14 12:15:00,128.05,128.15,128.03,128.11,4258.0,126.6571,126.756,126.6373,126.7165,4258.0
2023-06-14 12:20:00,128.1,128.17,128.04,128.06,7027.0,126.7066,126.7758,126.6472,126.667,7027.0
2023-06-14 12:25:00,128.06,128.08,127.99,127.99,7569.0,126.667,126.6868,126.5978,126.5978,7569.0
2023-06-14 12:30:00,127.99,127.99,127.85,127.88,5901.0,126.5978,126.5978,126.4593,126.489,5901.0
2023-06-14 12:35:00,127.88,127.9,127.85,127.89,1900.0,126.489,126.5087,126.4593,126.4988,1900.0
2023-06-14 12:40:00,127.9,127.9,127.82,127.83,3431.0,126.5087,126.5087,126.4296,126.4395,3431.0
2023-06-14 12:45:00,127.82,127.88,127.81,127.81,2200.0,126.4296,126.489,126.4197,126.4197,2200.0
2023-06-14 12:50:00,127.83,127.83,127.77,127.78,1858.0,126.4395,126.4395,126.3801,126.39,1858.0
2023-06-14 12:55:00,127.79,127.86,127.77,127.84,2100.0,126.3999,126.4692,126.3801,126.4494,2100.0
2023-06-14 13:00:00,127.84,127.87,127.8,127.83,6651.0,126.4494,126.4791,126.4098,126.4395,6651.0
2023-06-14 13:05:00,127.82,127.82,127.73,127.76,5760.0,126.4296,126.4296,126.3406,126.3703,5760.0
2023-06-14 13:10:00,127.75,127.76,127.63,127.68,6667.0,126.3604,126.3703,126.2417,126.2911,6667.0
2023-06-14 13:15:00,127.68,127.68,127.51,127.55,5133.0,126.2911,126.2911,126.123,126.1625,5133.0
2023-06-14 13:20:00,127.54,127.59,127.5,127.56,2487.0,126.1527,126.2021,126.1131,126.1724,2487.0
2023-06-14 13:25:00,127.53,127.53,127.43,127.44,6032.0,126.1428,126.1428,126.0438,126.0537,6032.0
2023-06-14 13:30:00,127.43,127.51,127.34,127.51,4688.0,126.0438,126.123,125.9548,126.123,4688.0
2023-06-14 13:35:00,127.53,127.53,127.45,127.47,5556.0,126.1428,126.1428,126.0636,126.0834,5556.0
2023-06-14 13:40:00,127.47,127.47,127.28,127.29,5662.0,126.0834,126.0834,125.8955,125.9054,5662.0
2023-06-14 13:45:00,127.3,127.33,127.22,127.31,4761.0,125.9153,125.9449,125.8361,125.9252,4761.0
2023-06-14 13:50:00,127.29,127.3,127.22,127.29,4991.0,125.9054,125.9153,125.8361,125.9054,4991.0
2023-06-14 13:55:00,127.26,127.3,127.19,127.22,4485.0,125.8757,125.9153,125.8065,125.8361,4485.0
2023-06-14 14:00:00,127.25,127.25,126.86,126.95,11841.0,125.8658,125.8658,125.48,125.5691,11841.0
2023-06-14 14:05:00,126.91,126.96,126.61,126.92,10852.0,125.5295,125.579,125.2328,125.5394,10852.0
2023-06-14 14:10:00,126.96,127.01,126.75,126.87,5769.0,125.579,125.6284,125.3712,125.4899,5769.0
2023-06-14 14:15:00,126.88,126.91,126.76,126.79,4790.0,125.4998,125.5295,125.3811,125.4108,4790.0
2023-06-14 14:20:00,126.79,126.83,126.7,126.78,4962.0,125.4108,125.4504,125.3218,125.4009,4962.0
2023-06-14 14:25:00,126.76,126.94,126.72,126.92,4694.0,125.3811,125.5592,125.3416,125.5394,4694.0
2023-06-14 14:30:00,126.91,127.24,126.82,127.1,13726.0,125.5295,125.8559,125.4405,125.7174,13726.0
2023-06-14 14:35:00,127.13,127.46,127.13,127.31,9588.0,125.7471,126.0735,125.7471,125.9252,9588.0
2023-06-14 14:40:00,127.35,127.6,127.32,127.53,9287.0,125.9647,126.212,125.935,126.1428,9287.0
2023-06-14 14:45:00,127.59,127.59,127.4,127.56,5863.0,126.2021,126.2021,126.0142,126.1724,5863.0
2023-06-14 14:50:00,127.57,127.6,127.37,127.43,6200.0,126.1823,126.212,125.9845,126.0438,6200.0
2023-06-14 14:55:00,127.45,127.47,127.32,127.32,4335.0,126.0636,126.0834,125.935,125.935,4335.0
2023-06-14 15:00:00,127.37,127.54,127.33,127.52,7389.0,125.9845,126.1527,125.9449,126.1329,7389.0
2023-06-14 15:05:00,127.53,127.98,127.53,127.98,6725.0,126.1428,126.5879,126.1428,126.5879,6725.0
2023-06-14 15:10:00,127.98,127.98,127.41,127.41,9780.0,126.5879,126.5879,126.0241,126.0241,9780.0
2023-06-14 15:15:00,127.35,127.38,127.23,127.29,7314.0,125.9647,125.9944,125.846,125.9054,7314.0
2023-06-14 15:20:00,127.26,128.0,127.24,127.66,53180.0,125.8757,126.6076,125.8559,126.2713,53180.0
2023-06-14 15:25:00,127.75,127.88,127.72,127.77,8111.0,126.3604,126.489,126.3307,126.3801,8111.0
2023-06-14 15:30:00,127.78,127.85,127.6,127.79,17244.0,126.39,126.4593,126.212,126.3999,17244.0
2023-06-14 15:35:00,127.75,127.85,127.69,127.72,13010.0,126.3604,126.4593,126.301,126.3307,13010.0
2023-06-14 15:40:00,127.73,127.73,127.47,127.54,17252.0,126.3406,126.3406,126.0834,126.1527,17252.0
2023-06-14 15:45:00,127.54,127.56,127.42,127.51,16426.0,126.1527,126.1724,126.034,126.123,16426.0
2023-06-14 15:50:00,127.51,127.78,127.4,127.71,51176.0,126.123,126.39,126.0142,126.3208,51176.0
2023-06-14 15:55:00,127.72,127.97,127.68,127.9,105165.0,126.3307,126.578,126.2911,126.5087,105165.0
2023-06-15 09:30:00,128.58,128.74,128.22,128.3,35379.0,127.1813,127.3396,126.8253,126.9044,35379.0
2023-06-15 09:35:00,128.37,128.57,128.2,128.34,11185.0,126.9736,127.1714,126.8055,126.9439,11185.0
2023-06-15 09:40:00,128.31,128.4,128.17,128.4,6728.0,126.9143,127.0033,126.7758,127.0033,6728.0
2023-06-15 09:45:00,128.37,128.59,128.37,128.4,7818.0,126.9736,127.1912,126.9736,127.0033,7818.0
2023-06-15 09:50:00,128.36,128.46,128.11,128.11,8109.0,126.9637,127.0626,126.7165,126.7165,8109.0
2023-06-15 09:55:00,128.1,128.4,128.03,128.33,8786.0,126.7066,127.0033,126.6373,126.9341,8786.0
2023-06-15 10:00:00,128.34,128.4,128.19,128.23,12196.0,126.9439,127.0033,126.7956,126.8351,12196.0
2023-06-15 10:05:00,128.3,128.39,128.28,128.33,11875.0,126.9044,126.9934,126.8846,126.9341,11875.0
2023-06-15 10:10:00,128.33,128.4,128.27,128.4,9845.0,126.9341,127.0033,126.8747,127.0033,9845.0
2023-06-15 10:15:00,128.4,128.63,128.3,128.63,12129.0,127.0033,127.2308,126.9044,127.2308,12129.0
2023-06-15 10:20:00,128.6,128.67,128.49,128.59,14266.0,127.2011,127.2704,127.0923,127.1912,14266.0
2023-06-15 10:25:00,128.62,128.76,128.57,128.66,6166.0,127.2209,127.3594,127.1714,127.2605,6166.0
2023-06-15 10:30:00,128.64,128.64,128.41,128.45,6961.0,127.2407,127.2407,127.0132,127.0528,6961.0
2023-06-15 10:35:00,128.43,128.43,128.33,128.39,5468.0,127.033,127.033,126.9341,126.9934,5468.0
2023-06-15 10:40:00,128.37,128.6,128.36,128.58,5706.0,126.9736,127.2011,126.9637,127.1813,5706.0
2023-06-15 10:45:00,128.55,128.61,128.48,128.56,5657.0,127.1517,127.211,127.0824,127.1616,5657.0
2023-06-15 10:50:00,128.5,128.59,128.38,128.4,5110.0,127.1022,127.1912,126.9835,127.0033,5110.0
2023-06-15 10:55:00,128.41,128.55,128.41,128.49,6837.0,127.0132,127.1517,127.0132,127.0923,6837.0
2023-06-15 11:00:00,128.49,128.61,128.47,128.6,8264.0,127.0923,127.211,127.0725,127.2011,8264.0
2023-06-15 11:05:00,128.59,128.6,128.41,128.47,8537.0,127.1912,127.2011,127.0132,127.0725,8537.0
2023-06-15 11:10:00,128.48,128.63,128.42,128.63,9461.0,127.0824,127.2308,127.0231,127.2308,9461.0
2023-06-15 11:15:00,128.66,128.71,128.61,128.64,6731.0,127.2605,127.3099,127.211,127.2407,6731.0
2023-06-15 11:20:00,128.63,128.76,128.62,128.66,7150.0,127.2308,127.3594,127.2209,127.2605,7150.0
2023-06-15 11:25:00,128.65,128.74,128.59,128.63,8872.0,127.2506,127.3396,127.1912,127.2308,8872.0
2023-06-15 11:30:00,128.62,128.72,128.56,128.61,7115.0,127.2209,127.3198,127.1616,127.211,7115.0
2023-06-15 11:35:00,128.59,128.72,128.56,128.65,8314.0,127.1912,127.3198,127.1616,127.2506,8314.0
2023-06-15 11:40:00,128.64,128.67,128.56,128.57,8568.0,127.2407,127.2704,127.1616,127.1714,8568.0
2023-06-15 11:45:00,128.56,128.65,128.49,128.49,10185.0,127.1616,127.2506,127.0923,127.0923,10185.0
2023-06-15 11:50:00,128.48,128.48,128.26,128.39,8606.0,127.0824,127.0824,126.8648,126.9934,8606.0
2023-06-15 11:55:00,128.39,128.5,128.36,128.48,5683.0,126.9934,127.1022,126.9637,127.0824,5683.0
2023-06-15 12:00:00,128.48,128.48,128.35,128.39,11459.0,127.0824,127.0824,126.9538,126.9934,11459.0
2023-06-15 12:05:00,128.37,128.37,128.28,128.33,5713.0,126.9736,126.9736,126.8846,126.9341,5713.0
2023-06-15 12:10:00,128.33,128.37,128.3,128.31,5038.0,126.9341,126.9736,126.9044,126.9143,5038.0
2023-06-15 12:15:00,128.33,128.33,128.22,128.25,7341.0,126.9341,126.9341,126.8253,126.8549,7341.0
2023-06-15 12:20:00,128.25,128.28,128.1,128.13,3674.0,126.8549,126.8846,126.7066,126.7362,3674.0
2023-06-15 12:25:00,128.13,128.18,128.06,128.06,5210.0,126.7362,126.7857,126.667,126.667,5210.0
2023-06-15 12:30:00,128.07,128.14,127.99,128.04,9724.0,126.6769,126.7461,126.5978,126.6472,9724.0
2023-06-15 12:35:00,128.05,128.06,128.0,128.03,4417.0,126.6571,126.667,126.6076,126.6373,4417.0
2023-06-15 12:40:00,128.02,128.06,128.0,128.02,5768.0,126.6274,126.667,126.6076,126.6274,5768.0
2023-06-15 12:45:00,128.01,128.01,127.87,127.91,4466.0,126.6175,126.6175,126.4791,126.5186,4466.0
2023-06-15 12:50:00,127.91,127.93,127.77,127.82,5316.0,126.5186,126.5384,126.3801,126.4296,5316.0
2023-06-15 12:55:00,127.82,127.89,127.76,127.89,4749.0,126.4296,126.4988,126.3703,126.4988,4749.0
2023-06-15 13:00:00,127.9,127.9,127.78,127.8,2871.0,126.5087,126.5087,126.39,126.4098,2871.0
2023-06-15 13:05:00,127.81,127.81,127.71,127.73,5262.0,126.4197,126.4197,126.3208,126.3406,5262.0
2023-06-15 13:10:00,127.73,127.98,127.68,127.95,9654.0,126.3406,126.5879,126.2911,126.5582,9654.0
2023-06-15 13:15:00,127.95,127.96,127.9,127.96,6966.0,126.5582,126.5681,126.5087,126.5681,6966.0
2023-06-15 13:20:00,127.97,128.14,127.97,128.14,10482.0,126.578,126.7461,126.578,126.7461,10482.0
2023-06-15 13:25:00,128.12,128.29,128.12,128.29,6759.0,126.7263,126.8945,126.7263,126.8945,6759.0
2023-06-15 13:30:00,128.3,128.31,128.09,128.12,8873.0,126.9044,126.9143,126.6967,126.7263,8873.0
2023-06-15 13:35:00,128.13,128.19,128.13,128.15,5373.0,126.7362,126.7956,126.7362,126.756,5373.0
2023-06-15 13:40:00,128.13,128.14,128.01,128.03,5364.0,126.7362,126.7461,126.6175,126.6373,5364.0
2023-06-15 13:45:00,128.05,128.17,128.03,128.17,4490.0,126.6571,126.7758,126.6373,126.7758,4490.0
2023-06-15 13:50:00,128.19,128.21,128.16,128.2,5662.0,126.7956,126.8154,126.7659,126.8055,5662.0
2023-06-15 13:55:00,128.21,128.24,128.19,128.19,6312.0,126.8154,126.845,126.7956,126.7956,6312.0
2023-06-15 14:00:00,128.2,128.26,128.16,128.2,8087.0,126.8055,126.8648,126.7659,126.8055,8087.0
2023-06-15 14:05:00,128.18,128.23,128.04,128.09,7491.0,126.7857,126.8351,126.6472,126.6967,7491.0
2023-06-15 14:10:00,128.09,128.21,128.09,128.16,11510.0,126.6967,126.8154,126.6967,126.7659,11510.0
2023-06-15 14:15:00,128.17,128.22,128.16,128.2,4964.0,126.7758,126.8253,126.7659,126.8055,4964.0
2023-06-15 14:20:00,128.19,128.24,128.16,128.19,6185.0,126.7956,126.845,126.7659,126.7956,6185.0
2023-06-15 14:25:00,128.19,128.31,128.17,128.28,10802.0,126.7956,126.9143,126.7758,126.8846,10802.0
2023-06-15 14:30:00,128.29,128.34,128.25,128.33,5670.0,126.8945,126.9439,126.8549,126.9341,5670.0
2023-06-15 14:35:00,128.34,128.46,128.33,128.43,6861.0,126.9439,127.0626,126.9341,127.033,6861.0
2023-06-15 14:40:00,128.43,128.5,128.43,128.49,8768.0,127.033,127.1022,127.033,127.0923,8768.0
2023-06-15 14:45:00,128.5,128.5,128.4,128.44,10997.0,127.1022,127.1022,127.0033,127.0429,10997.0
2023-06-15 14:50:00,128.45,128.64,128.44,128.64,10068.0,127.0528,127.2407,127.0429,127.2407,10068.0
2023-06-15 14:55:00,128.64,128.76,128.62,128.73,8636.0,127.2407,127.3594,127.2209,127.3297,8636.0
2023-06-15 15:00:00,128.73,128.78,128.58,128.62,8056.0,127.3297,127.3792,127.1813,127.2209,8056.0
2023-06-15 15:05:00,128.64,128.68,128.57,128.63,7063.0,127.2407,127.2803,127.1714,127.2308,7063.0
2023-06-15 15:10:00,128.6,128.73,128.59,128.72,7753.0,127.2011,127.3297,127.1912,127.3198,7753.0
2023-06-15 15:15:00,128.74,128.8,128.68,128.72,6914.0,127.3396,127.3989,127.2803,127.3198,6914.0
2023-06-15 15:20:00,128.69,128.74,128.64,128.7,12354.0,127.2901,127.3396,127.2407,127.3,12354.0
2023-06-15 15:25:00,128.69,128.82,128.68,128.82,10233.0,127.2901,127.4187,127.2803,127.4187,10233.0
2023-06-15 15:30:00,128.85,128.9,128.83,128.84,20776.0,127.4484,127.4979,127.4286,127.4385,20776.0
2023-06-15 15:35:00,128.84,128.86,128.78,128.8,13631.0,127.4385,127.4583,127.3792,127.3989,13631.0
2023-06-15 15:40:00,128.79,128.83,128.73,128.83,13395.0,127.3891,127.4286,127.3297,127.4286,13395.0
2023-06-15 15:45:00,128.84,128.97,128.83,128.96,24517.0,127.4385,127.5671,127.4286,127.5572,24517.0
2023-06-15 15:50:00,128.96,129.04,128.85,128.98,52235.0,127.5572,127.6363,127.4484,127.577,52235.0
2023-06-15 15:55:00,128.99,129.05,128.88,128.98,105996.0,127.5869,127.6462,127.4781,127.577,105996.0
2023-06-16 09:30:00,129.99,130.0,129.34,129.54,464999.0,128.576,128.5859,127.9331,128.1309,464999.0
2023-06-16 09:35:00,129.35,129.78,129.35,129.63,3805.0,127.943,128.3683,127.943,128.2199,3805.0
2023-06-16 09:40:00,129.69,129.77,129.39,129.68,6032.0,128.2793,128.3584,127.9825,128.2694,6032.0
2023-06-16 09:45:00,129.71,129.93,129.62,129.67,8215.0,128.299,128.5167,128.21,128.2595,8215.0
2023-06-16 09:50:00,129.72,129.75,129.28,129.36,4929.0,128.3089,128.3386,127.8737,127.9529,4929.0
2023-06-16 09:55:00,129.34,129.54,129.08,129.1,9478.0,127.9331,128.1309,127.6759,127.6957,9478.0
2023-06-16 10:00:00,129.18,129.29,129.1,129.27,9895.0,127.7748,127.8836,127.6957,127.8638,9895.0
2023-06-16 10:05:00,129.25,129.41,129.16,129.36,6395.0,127.8441,128.0023,127.755,127.9529,6395.0
2023-06-16 10:10:00,129.31,129.37,129.21,129.3,5417.0,127.9034,127.9627,127.8045,127.8935,5417.0
2023-06-16 10:15:00,129.25,129.33,129.22,129.3,6240.0,127.8441,127.9232,127.8144,127.8935,6240.0
2023-06-16 10:20:00,129.28,129.33,129.18,129.25,4750.0,127.8737,127.9232,127.7748,127.8441,4750.0
2023-06-16 10:25:00,129.23,129.39,129.15,129.39,9474.0,127.8243,127.9825,127.7451,127.9825,9474.0
2023-06-16 10:30:00,129.37,129.4,129.18,129.18,4538.0,127.9627,127.9924,127.7748,127.7748,4538.0
2023-06-16 10:35:00,129.19,129.26,129.14,129.17,6214.0,127.7847,127.8539,127.7352,127.7649,6214.0
2023-06-16 10:40:00,129.15,129.17,128.98,129.0,10639.0,127.7451,127.7649,127.577,127.5968,10639.0
2023-06-16 10:45:00,128.91,129.13,128.89,129.11,6231.0,127.5077,127.7254,127.488,127.7056,6231.0
2023-06-16 10:50:00,129.11,129.17,129.11,129.15,2680.0,127.7056,127.7649,127.7056,127.7451,2680.0
2023-06-16 10:55:00,129.16,129.33,129.16,129.3,1819.0,127.755,127.9232,127.755,127.8935,1819.0
2023-06-16 11:00:00,129.3,129.3,129.22,129.27,4780.0,127.8935,127.8935,127.8144,127.8638,4780.0
2023-06-16 11:05:00,129.25,129.33,129.22,129.33,2471.0,127.8441,127.9232,127.8144,127.9232,2471.0
2023-06-16 11:10:00,129.33,129.5,129.31,129.5,3557.0,127.9232,128.0913,127.9034,128.0913,3557.0
2023-06-16 11:15:00,129.5,129.5,129.22,129.25,5104.0,128.0913,128.0913,127.8144,127.8441,5104.0
2023-06-16 11:20:00,129.23,129.27,129.18,129.19,2958.0,127.8243,127.8638,127.7748,127.7847,2958.0
2023-06-16 11:25:00,129.21,129.22,129.07,129.19,7870.0,127.8045,127.8144,127.666,127.7847,7870.0
2023-06-16 11:30:00,129.16,129.17,129.1,129.11,3603.0,127.755,127.7649,127.6957,127.7056,3603.0
2023-06-16 11:35:00,129.08,129.14,129.06,129.12,4296.0,127.6759,127.7352,127.6561,127.7155,4296.0
2023-06-16 11:40:00,129.13,129.19,129.1,129.15,3956.0,127.7254,127.7847,127.6957,127.7451,3956.0
2023-06-16 11:45:00,129.19,129.23,129.05,129.07,3888.0,127.7847,127.8243,127.6462,127.666,3888.0
2023-06-16 11:50:00,129.06,129.18,129.04,129.15,4011.0,127.6561,127.7748,127.6363,127.7451,4011.0
2023-06-16 11:55:00,129.16,129.23,129.14,129.14,5018.0,127.755,127.8243,127.7352,127.7352,5018.0
2023-06-16 12:00:00,129.16,129.3,129.15,129.27,6094.0,127.755,127.8935,127.7451,127.8638,6094.0
2023-06-16 12:05:00,129.27,129.33,129.23,129.25,3850.0,127.8638,127.9232,127.8243,127.8441,3850.0
2023-06-16 12:10:00,129.27,129.29,129.24,129.25,3858.0,127.8638,127.8836,127.8342,127.8441,3858.0
2023-06-16 12:15:00,129.23,129.27,129.21,129.27,4686.0,127.8243,127.8638,127.8045,127.8638,4686.0
2023-06-16 12:20:00,129.28,129.43,129.28,129.43,4883.0,127.8737,128.0221,127.8737,128.0221,4883.0
2023-06-16 12:25:00,129.42,129.51,129.37,129.38,10402.0,128.0122,128.1012,127.9627,127.9726,10402.0
2023-06-16 12:30:00,129.38,129.57,129.35,129.57,7741.0,127.9726,128.1606,127.943,128.1606,7741.0
2023-06-16 12:35:00,129.58,129.7,129.57,129.7,6041.0,128.1705,128.2892,128.1606,128.2892,6041.0
2023-06-16 12:40:00,129.7,129.82,129.7,129.79,8380.0,128.2892,128.4079,128.2892,128.3782,8380.0
2023-06-16 12:45:00,129.79,129.79,129.57,129.63,6123.0,128.3782,128.3782,128.1606,128.2199,6123.0
2023-06-16 12:50:00,129.62,129.65,129.54,129.64,4351.0,128.21,128.2397,128.1309,128.2298,4351.0
2023-06-16 12:55:00,129.66,129.67,129.56,129.56,3679.0,128.2496,128.2595,128.1507,128.1507,3679.0
2023-06-16 13:00:00,129.54,129.55,129.28,129.37,7924.0,128.1309,128.1408,127.8737,127.9627,7924.0
2023-06-16 13:05:00,129.4,129.44,129.36,129.4,2377.0,127.9924,128.032,127.9529,127.9924,2377.0
2023-06-16 13:10:00,129.37,129.4,129.31,129.39,3577.0,127.9627,127.9924,127.9034,127.9825,3577.0
2023-06-16 13:15:00,129.37,129.41,129.3,129.36,3518.0,127.9627,128.0023,127.8935,127.9529,3518.0
2023-06-16 13:20:00,129.36,129.36,129.26,129.3,3109.0,127.9529,127.9529,127.8539,127.8935,3109.0
2023-06-16 13:25:00,129.31,129.33,129.2,129.2,2604.0,127.9034,127.9232,127.7946,127.7946,2604.0
2023-06-16 13:30:00,129.19,129.19,129.06,129.11,3078.0,127.7847,127.7847,127.6561,127.7056,3078.0
2023-06-16 13:35:00,129.14,129.14,129.04,129.08,2539.0,127.7352,127.7352,127.6363,127.6759,2539.0
2023-06-16 13:40:00,129.05,129.09,129.02,129.09,3634.0,127.6462,127.6858,127.6166,127.6858,3634.0
2023-06-16 13:45:00,129.1,129.1,128.97,128.97,4132.0,127.6957,127.6957,127.5671,127.5671,4132.0
2023-06-16 13:50:00,128.97,129.02,128.92,129.02,2621.0,127.5671,127.6166,127.5176,127.6166,2621.0
2023-06-16 13:55:00,129.03,129.08,128.99,129.01,5399.0,127.6264,127.6759,127.5869,127.6067,5399.0
2023-06-16 14:00:00,129.0,129.04,128.86,128.86,5130.0,127.5968,127.6363,127.4583,127.4583,5130.0
2023-06-16 14:05:00,128.84,128.86,128.83,128.85,3909.0,127.4385,127.4583,127.4286,127.4484,3909.0
2023-06-16 14:10:00,128.85,128.86,128.79,128.8,4947.0,127.4484,127.4583,127.3891,127.3989,4947.0
2023-06-16 14:15:00,128.82,128.88,128.82,128.88,4831.0,127.4187,127.4781,127.4187,127.4781,4831.0
2023-06-16 14:20:00,128.88,128.88,128.83,128.84,3663.0,127.4781,127.4781,127.4286,127.4385,3663.0
2023-06-16 14:25:00,128.84,128.87,128.71,128.79,16912.0,127.4385,127.4682,127.3099,127.3891,16912.0
2023-06-16 14:30:00,128.78,128.79,128.65,128.66,4175.0,127.3792,127.3891,127.2506,127.2605,4175.0
2023-06-16 14:35:00,128.67,128.71,128.63,128.71,4949.0,127.2704,127.3099,127.2308,127.3099,4949.0
2023-06-16 14:40:00,128.72,128.73,128.63,128.67,4067.0,127.3198,127.3297,127.2308,127.2704,4067.0
2023-06-16 14:45:00,128.68,128.68,128.55,128.59,5283.0,127.2803,127.2803,127.1517,127.1912,5283.0
2023-06-16 14:50:00,128.58,128.62,128.54,128.6,7932.0,127.1813,127.2209,127.1418,127.2011,7932.0
2023-06-16 14:55:00,128.59,128.6,128.49,128.52,7000.0,127.1912,127.2011,127.0923,127.122,7000.0
2023-06-16 15:00:00,128.52,128.58,128.49,128.58,7165.0,127.122,127.1813,127.0923,127.1813,7165.0
2023-06-16 15:05:00,128.6,128.62,128.48,128.49,5704.0,127.2011,127.2209,127.0824,127.0923,5704.0
2023-06-16 15:10:00,128.48,128.49,128.38,128.39,6261.0,127.0824,127.0923,126.9835,126.9934,6261.0
2023-06-16 15:15:00,128.37,128.4,128.32,128.36,5677.0,126.9736,127.0033,126.9242,126.9637,5677.0
2023-06-16 15:20:00,128.36,128.42,128.3,128.36,5915.0,126.9637,127.0231,126.9044,126.9637,5915.0
2023-06-16 15:25:00,128.31,128.32,128.21,128.22,7529.0,126.9143,126.9242,126.8154,126.8253,7529.0
2023-06-16 15:30:00,128.24,128.43,128.24,128.43,7684.0,126.845,127.033,126.845,127.033,7684.0
2023-06-16 15:35:00,128.42,128.52,128.41,128.52,8420.0,127.0231,127.122,127.0132,127.122,8420.0
2023-06-16 15:40:00,128.52,128.58,128.42,128.49,11495.0,127.122,127.1813,127.0231,127.0923,11495.0
2023-06-16 15:45:00,128.5,128.79,128.49,128.74,22730.0,127.1022,127.3891,127.0923,127.3396,22730.0
2023-06-16 15:50:00,128.73,128.8,128.61,128.66,43337.0,127.3297,127.3989,127.211,127.2605,43337.0
2023-06-16 15:55:00,128.68,128.7,128.52,128.66,86682.0,127.2803,127.3,127.122,127.2605,86682.0
2023-06-20 09:30:00,128.03,128.42,127.9,128.0,50617.0,126.6373,127.0231,126.5087,126.6076,50617.0
2023-06-20 09:35:00,128.18,128.21,127.82,127.87,2378.0,126.7857,126.8154,126.4296,126.4791,2378.0
2023-06-20 09:40:00,127.77,127.92,127.5,127.71,13725.0,126.3801,126.5285,126.1131,126.3208,13725.0
2023-06-20 09:45:00,127.76,127.87,127.64,127.87,7074.0,126.3703,126.4791,126.2516,126.4791,7074.0
2023-06-20 09:50:00,127.91,127.96,127.59,127.59,4602.0,126.5186,126.5681,126.2021,126.2021,4602.0
2023-06-20 09:55:00,127.62,127.67,127.5,127.64,5871.0,126.2318,126.2812,126.1131,126.2516,5871.0
2023-06-20 10:00:00,127.62,127.62,127.4,127.47,14145.0,126.2318,126.2318,126.0142,126.0834,14145.0
2023-06-20 10:05:00,127.47,127.47,127.27,127.42,7935.0,126.0834,126.0834,125.8856,126.034,7935.0
2023-06-20 10:10:00,127.43,127.53,127.3,127.33,7715.0,126.0438,126.1428,125.9153,125.9449,7715.0
2023-06-20 10:15:00,127.29,127.38,127.02,127.02,13639.0,125.9054,125.9944,125.6383,125.6383,13639.0
2023-06-20 10:20:00,127.02,127.03,126.86,126.91,11677.0,125.6383,125.6482,125.48,125.5295,11677.0
2023-06-20 10:25:00,126.88,126.96,126.82,126.89,15350.0,125.4998,125.579,125.4405,125.5097,15350.0
2023-06-20 10:30:00,126.9,126.9,126.64,126.64,15175.0,125.5196,125.5196,125.2624,125.2624,15175.0
2023-06-20 10:35:00,126.65,126.83,126.59,126.59,9197.0,125.2723,125.4504,125.213,125.213,9197.0
2023-06-20 10:40:00,126.65,126.71,126.56,126.58,5237.0,125.2723,125.3317,125.1833,125.2031,5237.0
2023-06-20 10:45:00,126.58,126.78,126.58,126.77,17211.0,125.2031,125.4009,125.2031,125.391,17211.0
2023-06-20 10:50:00,126.77,126.84,126.54,126.61,9426.0,125.391,125.4603,125.1635,125.2328,9426.0
2023-06-20 10:55:00,126.63,126.64,126.46,126.52,12604.0,125.2526,125.2624,125.0844,125.1437,12604.0
2023-06-20 11:00:00,126.57,126.66,126.5,126.56,9585.0,125.1932,125.2822,125.124,125.1833,9585.0
2023-06-20 11:05:00,126.56,126.62,126.48,126.48,9641.0,125.1833,125.2427,125.1042,125.1042,9641.0
2023-06-20 11:10:00,126.5,126.58,126.46,126.54,7435.0,125.124,125.2031,125.0844,125.1635,7435.0
2023-06-20 11:15:00,126.52,126.67,126.52,126.62,10746.0,125.1437,125.2921,125.1437,125.2427,10746.0
2023-06-20 11:20:00,126.6,126.68,126.59,126.66,4554.0,125.2229,125.302,125.213,125.2822,4554.0
2023-06-20 11:25:00,126.69,126.79,126.69,126.76,13402.0,125.3119,125.4108,125.3119,125.3811,13402.0
2023-06-20 11:30:00,126.76,126.84,126.69,126.74,12969.0,125.3811,125.4603,125.3119,125.3614,12969.0
2023-06-20 11:35:00,126.75,126.88,126.74,126.88,6100.0,125.3712,125.4998,125.3614,125.4998,6100.0
2023-06-20 11:40:00,126.87,126.92,126.73,126.83,11992.0,125.4899,125.5394,125.3515,125.4504,11992.0
2023-06-20 11:45:00,126.85,126.9,126.74,126.76,16522.0,125.4702,125.5196,125.3614,125.3811,16522.0
2023-06-20 11:50:00,126.77,126.77,126.67,126.71,4524.0,125.391,125.391,125.2921,125.3317,4524.0
2023-06-20 11:55:00,126.75,126.86,126.75,126.79,6499.0,125.3712,125.48,125.3712,125.4108,6499.0
2023-06-20 12:00:00,126.8,126.82,126.63,126.67,13297.0,125.4207,125.4405,125.2526,125.2921,13297.0
2023-06-20 12:05:00,126.69,126.77,126.63,126.66,4160.0,125.3119,125.391,125.2526,125.2822,4160.0
2023-06-20 12:10:00,126.62,126.73,126.62,126.7,5676.0,125.2427,125.3515,125.2427,125.3218,5676.0
2023-06-20 12:15:00,126.71,126.76,126.53,126.56,17352.0,125.3317,125.3811,125.1536,125.1833,17352.0
2023-06-20 12:20:00,126.57,126.68,126.55,126.66,12407.0,125.1932,125.302,125.1734,125.2822,12407.0
2023-06-20 12:25:00,126.68,126.78,126.66,126.74,6546.0,125.302,125.4009,125.2822,125.3614,6546.0
2023-06-20 12:30:00,126.74,126.76,126.63,126.74,11700.0,125.3614,125.3811,125.2526,125.3614,11700.0
2023-06-20 12:35:00,126.74,126.77,126.58,126.67,26074.0,125.3614,125.391,125.2031,125.2921,26074.0
2023-06-20 12:40:00,126.7,126.84,126.7,126.79,18215.0,125.3218,125.4603,125.3218,125.4108,18215.0
2023-06-20 12:45:00,126.78,126.84,126.7,126.77,7225.0,125.4009,125.4603,125.3218,125.391,7225.0
2023-06-20 12:50:00,126.75,126.81,126.67,126.75,6297.0,125.3712,125.4306,125.2921,125.3712,6297.0
2023-06-20 12:55:00,126.74,126.78,126.72,126.73,8022.0,125.3614,125.4009,125.3416,125.3515,8022.0
2023-06-20 13:00:00,126.73,126.77,126.68,126.74,8770.0,125.3515,125.391,125.302,125.3614,8770.0
2023-06-20 13:05:00,126.7,126.74,126.66,126.74,9844.0,125.3218,125.3614,125.2822,125.3614,9844.0
2023-06-20 13:10:00,126.73,126.83,126.72,126.81,6268.0,125.3515,125.4504,125.3416,125.4306,6268.0
2023-06-20 13:15:00,126.79,126.8,126.7,126.75,5663.0,125.4108,125.4207,125.3218,125.3712,5663.0
2023-06-20 13:20:00,126.76,126.82,126.73,126.79,6608.0,125.3811,125.4405,125.3515,125.4108,6608.0
2023-06-20 13:25:00,126.78,126.78,126.7,126.75,4868.0,125.4009,125.4009,125.3218,125.3712,4868.0
2023-06-20 13:30:00,126.75,126.78,126.69,126.72,11440.0,125.3712,125.4009,125.3119,125.3416,11440.0
2023-06-20 13:35:00,126.72,126.72,126.64,126.7,8561.0,125.3416,125.3416,125.2624,125.3218,8561.0
2023-06-20 13:40:00,126.7,126.72,126.63,126.63,6864.0,125.3218,125.3416,125.2526,125.2526,6864.0
2023-06-20 13:45:00,126.62,126.79,126.59,126.76,17911.0,125.2427,125.4108,125.213,125.3811,17911.0
2023-06-20 13:50:00,126.74,126.74,126.65,126.67,18652.0,125.3614,125.3614,125.2723,125.2921,18652.0
2023-06-20 13:55:00,126.68,126.71,126.53,126.56,9012.0,125.302,125.3317,125.1536,125.1833,9012.0
2023-06-20 14:00:00,126.55,126.66,126.51,126.64,8491.0,125.1734,125.2822,125.1339,125.2624,8491.0
2023-06-20 14:05:00,126.64,126.67,126.61,126.63,4574.0,125.2624,125.2921,125.2328,125.2526,4574.0
2023-06-20 14:10:00,126.62,126.64,126.57,126.57,3623.0,125.2427,125.2624,125.1932,125.1932,3623.0
2023-06-20 14:15:00,126.57,126.63,126.55,126.63,12019.0,125.1932,125.2526,125.1734,125.2526,12019.0
2023-06-20 14:20:00,126.64,126.73,126.61,126.7,8605.0,125.2624,125.3515,125.2328,125.3218,8605.0
2023-06-20 14:25:00,126.72,126.75,126.69,126.73,6702.0,125.3416,125.3712,125.3119,125.3515,6702.0
2023-06-20 14:30:00,126.72,126.75,126.69,126.73,6328.0,125.3416,125.3712,125.3119,125.3515,6328.0
2023-06-20 14:35:00,126.72,126.73,126.55,126.59,7018.0,125.3416,125.3515,125.1734,125.213,7018.0
2023-06-20 14:40:00,126.58,126.59,126.55,126.56,5402.0,125.2031,125.213,125.1734,125.1833,5402.0
2023-06-20 14:45:00,126.55,126.62,126.53,126.61,9424.0,125.1734,125.2427,125.1536,125.2328,9424.0
2023-06-20 14:50:00,126.59,126.61,126.54,126.61,10574.0,125.213,125.2328,125.1635,125.2328,10574.0
2023-06-20 14:55:00,126.62,126.66,126.56,126.58,11215.0,125.2427,125.2822,125.1833,125.2031,11215.0
2023-06-20 15:00:00,126.59,126.65,126.52,126.58,6495.0,125.213,125.2723,125.1437,125.2031,6495.0
2023-06-20 15:05:00,126.6,126.63,126.55,126.63,6352.0,125.2229,125.2526,125.1734,125.2526,6352.0
2023-06-20 15:10:00,126.62,126.64,126.56,126.61,11111.0,125.2427,125.2624,125.1833,125.2328,11111.0
2023-06-20 15:15:00,126.61,126.64,126.57,126.58,9473.0,125.2328,125.2624,125.1932,125.2031,9473.0
2023-06-20 15:20:00,126.58,126.58,126.54,126.55,6640.0,125.2031,125.2031,125.1635,125.1734,6640.0
2023-06-20 15:25:00,126.56,126.6,126.51,126.55,31822.0,125.1833,125.2229,125.1339,125.1734,31822.0
2023-06-20 15:30:00,126.56,126.59,126.45,126.49,26960.0,125.1833,125.213,125.0745,125.1141,26960.0
2023-06-20 15:35:00,126.5,126.54,126.48,126.53,24181.0,125.124,125.1635,125.1042,125.1536,24181.0
2023-06-20 15:40:00,126.53,126.56,126.49,126.5,28959.0,125.1536,125.1833,125.1141,125.124,28959.0
2023-06-20 15:45:00,126.5,126.55,126.41,126.44,32953.0,125.124,125.1734,125.0349,125.0646,32953.0
2023-06-20 15:50:00,126.42,126.44,126.23,126.29,78330.0,125.0448,125.0646,124.8569,124.9162,78330.0
2023-06-20 15:55:00,126.28,126.5,126.28,126.49,123453.0,124.9064,125.124,124.9064,125.1141,123453.0
2023-06-21 09:30:00,125.47,126.13,125.16,125.92,62620.0,124.1052,124.758,123.7985,124.5503,62620.0
2023-06-21 09:35:00,125.99,126.02,125.71,125.93,137862.0,124.6195,124.6492,124.3426,124.5602,137862.0
2023-06-21 09:40:00,126.0,126.02,125.77,125.81,10684.0,124.6294,124.6492,124.4019,124.4415,10684.0
2023-06-21 09:45:00,125.81,126.02,125.79,126.0,22673.0,124.4415,124.6492,124.4217,124.6294,22673.0
2023-06-21 09:50:00,126.0,126.44,125.99,126.4,19062.0,124.6294,125.0646,124.6195,125.0251,19062.0
2023-06-21 09:55:00,126.39,126.46,126.29,126.4,8052.0,125.0152,125.0844,124.9162,125.0251,8052.0
2023-06-21 10:00:00,126.45,126.47,126.28,126.29,7486.0,125.0745,125.0943,124.9064,124.9162,7486.0
2023-06-21 10:05:00,126.32,126.34,125.99,126.09,17180.0,124.9459,124.9657,124.6195,124.7184,17180.0
2023-06-21 10:10:00,126.1,126.29,126.07,126.16,11183.0,124.7283,124.9162,124.6986,124.7877,11183.0
2023-06-21 10:15:00,126.18,126.32,126.17,126.19,9007.0,124.8074,124.9459,124.7976,124.8173,9007.0
2023-06-21 10:20:00,126.19,126.33,126.18,126.21,17873.0,124.8173,124.9558,124.8074,124.8371,17873.0
2023-06-21 10:25:00,126.16,126.2,126.02,126.18,9620.0,124.7877,124.8272,124.6492,124.8074,9620.0
2023-06-21 10:30:00,126.18,126.27,126.17,126.2,6067.0,124.8074,124.8965,124.7976,124.8272,6067.0
2023-06-21 10:35:00,126.23,126.3,126.06,126.24,8248.0,124.8569,124.9261,124.6888,124.8668,8248.0
2023-06-21 10:40:00,126.22,126.26,126.06,126.12,8198.0,124.847,124.8866,124.6888,124.7481,8198.0
2023-06-21 10:45:00,126.13,126.13,126.06,126.07,11957.0,124.758,124.758,124.6888,124.6986,11957.0
2023-06-21 10:50:00,126.07,126.13,125.75,125.91,30791.0,124.6986,124.758,124.3821,124.5404,30791.0
2023-06-21 10:55:00,125.93,126.04,125.92,125.98,12772.0,124.5602,124.669,124.5503,124.6096,12772.0
2023-06-21 11:00:00,126.02,126.04,125.98,126.01,12445.0,124.6492,124.669,124.6096,124.6393,12445.0
2023-06-21 11:05:00,126.0,126.04,125.91,125.95,29588.0,124.6294,124.669,124.5404,124.5799,29588.0
2023-06-21 11:10:00,125.97,126.09,125.97,125.98,8479.0,124.5997,124.7184,124.5997,124.6096,8479.0
2023-06-21 11:15:00,125.99,126.08,125.95,126.04,9757.0,124.6195,124.7085,124.5799,124.669,9757.0
2023-06-21 11:20:00,126.06,126.16,126.03,126.09,4708.0,124.6888,124.7877,124.6591,124.7184,4708.0
2023-06-21 11:25:00,126.09,126.19,126.04,126.17,8014.0,124.7184,124.8173,124.669,124.7976,8014.0
2023-06-21 11:30:00,126.15,126.15,126.07,126.13,26679.0,124.7778,124.7778,124.6986,124.758,26679.0
2023-06-21 11:35:00,126.13,126.27,126.09,126.15,15620.0,124.758,124.8965,124.7184,124.7778,15620.0
2023-06-21 11:40:00,126.16,126.16,126.03,126.04,5331.0,124.7877,124.7877,124.6591,124.669,5331.0
2023-06-21 11:45:00,126.03,126.05,125.83,125.83,10469.0,124.6591,124.6789,124.4613,124.4613,10469.0
2023-06-21 11:50:00,125.8,125.81,125.75,125.8,10346.0,124.4316,124.4415,124.3821,124.4316,10346.0
2023-06-21 11:55:00,125.8,125.83,125.74,125.77,13957.0,124.4316,124.4613,124.3722,124.4019,13957.0
2023-06-21 12:00:00,125.79,125.81,125.66,125.76,5550.0,124.4217,124.4415,124.2931,124.392,5550.0
2023-06-21 12:05:00,125.77,125.78,125.68,125.71,3700.0,124.4019,124.4118,124.3129,124.3426,3700.0
2023-06-21 12:10:00,125.69,125.74,125.66,125.74,2523.0,124.3228,124.3722,124.2931,124.3722,2523.0
2023-06-21 12:15:00,125.74,125.79,125.69,125.69,4423.0,124.3722,124.4217,124.3228,124.3228,4423.0
2023-06-21 12:20:00,125.73,125.76,125.6,125.64,9731.0,124.3623,124.392,124.2338,124.2733,9731.0
2023-06-21 12:25:00,125.65,125.65,125.46,125.51,4500.0,124.2832,124.2832,124.0953,124.1447,4500.0
2023-06-21 12:30:00,125.5,125.58,125.47,125.47,5133.0,124.1348,124.214,124.1052,124.1052,5133.0
2023-06-21 12:35:00,125.45,125.49,125.41,125.47,4781.0,124.0854,124.125,124.0458,124.1052,4781.0
2023-06-21 12:40:00,125.48,125.52,125.4,125.4,5562.0,124.1151,124.1546,124.0359,124.0359,5562.0
2023-06-21 12:45:00,125.38,125.4,125.3,125.35,4922.0,124.0161,124.0359,123.937,123.9865,4922.0
2023-06-21 12:50:00,125.39,125.41,125.25,125.25,6987.0,124.026,124.0458,123.8876,123.8876,6987.0
2023-06-21 12:55:00,125.28,125.29,125.2,125.22,4100.0,123.9172,123.9271,123.8381,123.8579,4100.0
2023-06-21 13:00:00,125.2,125.3,125.1,125.3,7245.0,123.8381,123.937,123.7392,123.937,7245.0
2023-06-21 13:05:00,125.3,125.39,125.25,125.39,5284.0,123.937,124.026,123.8876,124.026,5284.0
2023-06-21 13:10:00,125.41,125.41,125.25,125.3,4925.0,124.0458,124.0458,123.8876,123.937,4925.0
2023-06-21 13:15:00,125.32,125.36,125.26,125.28,5115.0,123.9568,123.9964,123.8975,123.9172,5115.0
2023-06-21 13:20:00,125.27,125.27,125.15,125.17,3561.0,123.9073,123.9073,123.7886,123.8084,3561.0
2023-06-21 13:25:00,125.14,125.14,125.05,125.1,8837.0,123.7788,123.7788,123.6897,123.7392,8837.0
2023-06-21 13:30:00,125.1,125.12,125.04,125.1,6435.0,123.7392,123.759,123.6798,123.7392,6435.0
2023-06-21 13:35:00,125.07,125.08,124.95,125.02,5302.0,123.7095,123.7194,123.5908,123.6601,5302.0
2023-06-21 13:40:00,125.03,125.05,124.93,124.99,7122.0,123.67,123.6897,123.571,123.6304,7122.0
2023-06-21 13:45:00,125.0,125.01,124.94,124.98,4500.0,123.6403,123.6502,123.5809,123.6205,4500.0
2023-06-21 13:50:00,124.99,125.19,124.99,125.18,18001.0,123.6304,123.8282,123.6304,123.8183,18001.0
2023-06-21 13:55:00,125.18,125.22,125.15,125.2,4600.0,123.8183,123.8579,123.7886,123.8381,4600.0
2023-06-21 14:00:00,125.21,125.21,125.03,125.07,6125.0,123.848,123.848,123.67,123.7095,6125.0
2023-06-21 14:05:00,125.08,125.16,125.07,125.1,4974.0,123.7194,123.7985,123.7095,123.7392,4974.0
2023-06-21 14:10:00,125.1,125.16,125.0,125.03,18243.0,123.7392,123.7985,123.6403,123.67,18243.0
2023-06-21 14:15:00,125.02,125.11,124.98,125.09,17686.0,123.6601,123.7491,123.6205,123.7293,17686.0
2023-06-21 14:20:00,125.1,125.22,125.09,125.22,4974.0,123.7392,123.8579,123.7293,123.8579,4974.0
2023-06-21 14:25:00,125.21,125.24,125.18,125.2,2937.0,123.848,123.8777,123.8183,123.8381,2937.0
2023-06-21 14:30:00,125.2,125.37,125.2,125.34,4391.0,123.8381,124.0063,123.8381,123.9766,4391.0
2023-06-21 14:35:00,125.33,125.33,125.18,125.19,5448.0,123.9667,123.9667,123.8183,123.8282,5448.0
2023-06-21 14:40:00,125.2,125.21,125.12,125.2,12594.0,123.8381,123.848,123.759,123.8381,12594.0
2023-06-21 14:45:00,125.2,125.2,125.09,125.11,5200.0,123.8381,123.8381,123.7293,123.7491,5200.0
2023-06-21 14:50:00,125.12,125.2,125.12,125.14,5041.0,123.759,123.8381,123.759,123.7788,5041.0
2023-06-21 14:55:00,125.13,125.14,125.04,125.11,3900.0,123.7689,123.7788,123.6798,123.7491,3900.0
2023-06-21 15:00:00,125.1,125.1,124.91,124.91,16263.0,123.7392,123.7392,123.5513,123.5513,16263.0
2023-06-21 15:05:00,124.87,124.89,124.79,124.8,9094.0,123.5117,123.5315,123.4326,123.4425,9094.0
2023-06-21 15:10:00,124.8,124.89,124.75,124.82,7290.0,123.4425,123.5315,123.393,123.4622,7290.0
2023-06-21 15:15:00,124.85,124.86,124.75,124.77,8749.0,123.4919,123.5018,123.393,123.4128,8749.0
2023-06-21 15:20:00,124.77,124.78,124.65,124.72,85050.0,123.4128,123.4227,123.2941,123.3633,85050.0
2023-06-21 15:25:00,124.73,124.95,124.7,124.71,28539.0,123.3732,123.5908,123.3435,123.3534,28539.0
2023-06-21 15:30:00,124.71,124.77,124.63,124.66,24783.0,123.3534,123.4128,123.2743,123.304,24783.0
2023-06-21 15:35:00,124.66,124.76,124.57,124.74,26029.0,123.304,123.4029,123.215,123.3831,26029.0
2023-06-21 15:40:00,124.73,124.74,124.56,124.6,45341.0,123.3732,123.3831,123.2051,123.2446,45341.0
2023-06-21 15:45:00,124.59,124.62,124.52,124.59,28994.0,123.2347,123.2644,123.1655,123.2347,28994.0
2023-06-21 15:50:00,124.57,124.8,124.41,124.73,104636.0,123.215,123.4425,123.0567,123.3732,104636.0
2023-06-21 15:55:00,124.74,124.75,124.53,124.53,142783.0,123.3831,123.393,123.1754,123.1754,142783.0
2023-06-22 09:30:00,124.26,124.58,124.08,124.54,32834.0,122.9083,123.2248,122.7303,123.1853,32834.0
2023-06-22 09:35:00,124.55,125.23,124.55,125.23,16985.0,123.1952,123.8678,123.1952,123.8678,16985.0
2023-06-22 09:40:00,125.21,125.21,124.81,125.1,21524.0,123.848,123.848,123.4523,123.7392,21524.0
2023-06-22 09:45:00,125.07,125.22,124.95,125.22,12341.0,123.7095,123.8579,123.5908,123.8579,12341.0
2023-06-22 09:50:00,125.23,125.39,125.15,125.2,13447.0,123.8678,124.026,123.7886,123.8381,13447.0
2023-06-22 09:55:00,125.21,125.49,125.2,125.36,7080.0,123.848,124.125,123.8381,123.9964,7080.0
2023-06-22 10:00:00,125.38,125.58,125.34,125.58,12524.0,124.0161,124.214,123.9766,124.214,12524.0
2023-06-22 10:05:00,125.6,125.68,125.51,125.63,8983.0,124.2338,124.3129,124.1447,124.2634,8983.0
2023-06-22 10:10:00,125.63,125.71,125.53,125.69,11017.0,124.2634,124.3426,124.1645,124.3228,11017.0
2023-06-22 10:15:00,125.68,125.68,125.48,125.67,6353.0,124.3129,124.3129,124.1151,124.303,6353.0
2023-06-22 10:20:00,125.67,125.67,125.56,125.62,9122.0,124.303,124.303,124.1942,124.2535,9122.0
2023-06-22 10:25:00,125.65,125.71,125.51,125.71,13162.0,124.2832,124.3426,124.1447,124.3426,13162.0
2023-06-22 10:30:00,125.68,125.79,125.58,125.72,15271.0,124.3129,124.4217,124.214,124.3524,15271.0
2023-06-22 10:35:00,125.76,125.82,125.72,125.73,8512.0,124.392,124.4514,124.3524,124.3623,8512.0
2023-06-22 10:40:00,125.72,125.72,125.4,125.55,6267.0,124.3524,124.3524,124.0359,124.1843,6267.0
2023-06-22 10:45:00,125.59,125.59,125.41,125.58,7653.0,124.2239,124.2239,124.0458,124.214,7653.0
2023-06-22 10:50:00,125.6,125.61,125.46,125.51,10073.0,124.2338,124.2436,124.0953,124.1447,10073.0
2023-06-22 10:55:00,125.53,125.65,125.52,125.65,10571.0,124.1645,124.2832,124.1546,124.2832,10571.0
2023-06-22 11:00:00,125.65,125.77,125.61,125.69,6552.0,124.2832,124.4019,124.2436,124.3228,6552.0
2023-06-22 11:05:00,125.7,125.77,125.58,125.58,6259.0,124.3327,124.4019,124.214,124.214,6259.0
2023-06-22 11:10:00,125.59,125.64,125.55,125.6,8107.0,124.2239,124.2733,124.1843,124.2338,8107.0
2023-06-22 11:15:00,125.58,125.65,125.58,125.58,5910.0,124.214,124.2832,124.214,124.214,5910.0
2023-06-22 11:20:00,125.58,125.64,125.57,125.59,6115.0,124.214,124.2733,124.2041,124.2239,6115.0
2023-06-22 11:25:00,125.6,125.64,125.55,125.58,6389.0,124.2338,124.2733,124.1843,124.214,6389.0
2023-06-22 11:30:00,125.56,125.65,125.53,125.59,9906.0,124.1942,124.2832,124.1645,124.2239,9906.0
2023-06-22 11:35:00,125.61,125.85,125.61,125.85,7852.0,124.2436,124.481,124.2436,124.481,7852.0
2023-06-22 11:40:00,125.88,125.94,125.83,125.86,5189.0,124.5107,124.5701,124.4613,124.4909,5189.0
2023-06-22 11:45:00,125.87,125.89,125.76,125.77,5563.0,124.5008,124.5206,124.392,124.4019,5563.0
2023-06-22 11:50:00,125.76,125.76,125.6,125.67,5659.0,124.392,124.392,124.2338,124.303,5659.0
2023-06-22 11:55:00,125.65,125.7,125.64,125.68,4438.0,124.2832,124.3327,124.2733,124.3129,4438.0
2023-06-22 12:00:00,125.67,125.67,125.5,125.59,5934.0,124.303,124.303,124.1348,124.2239,5934.0
2023-06-22 12:05:00,125.6,125.6,125.44,125.47,4135.0,124.2338,124.2338,124.0755,124.1052,4135.0
2023-06-22 12:10:00,125.47,125.53,125.43,125.53,6742.0,124.1052,124.1645,124.0656,124.1645,6742.0
2023-06-22 12:15:00,125.53,125.61,125.51,125.56,5220.0,124.1645,124.2436,124.1447,124.1942,5220.0
2023-06-22 12:20:00,125.54,125.63,125.54,125.6,4952.0,124.1744,124.2634,124.1744,124.2338,4952.0
2023-06-22 12:25:00,125.63,125.71,125.61,125.65,6933.0,124.2634,124.3426,124.2436,124.2832,6933.0
2023-06-22 12:30:00,125.65,125.65,125.6,125.62,3952.0,124.2832,124.2832,124.2338,124.2535,3952.0
2023-06-22 12:35:00,125.62,125.65,125.52,125.55,3200.0,124.2535,124.2832,124.1546,124.1843,3200.0
2023-06-22 12:40:00,125.53,125.7,125.53,125.63,6220.0,124.1645,124.3327,124.1645,124.2634,6220.0
2023-06-22 12:45:00,125.63,125.66,125.62,125.64,1670.0,124.2634,124.2931,124.2535,124.2733,1670.0
2023-06-22 12:50:00,125.63,125.64,125.56,125.57,2780.0,124.2634,124.2733,124.1942,124.2041,2780.0
2023-06-22 12:55:00,125.58,125.65,125.55,125.61,5120.0,124.214,124.2832,124.1843,124.2436,5120.0
2023-06-22 13:00:00,125.62,125.62,125.42,125.43,3200.0,124.2535,124.2535,124.0557,124.0656,3200.0
2023-06-22 13:05:00,125.43,125.49,125.38,125.38,3515.0,124.0656,124.125,124.0161,124.0161,3515.0
2023-06-22 13:10:00,125.35,125.4,125.31,125.37,2654.0,123.9865,124.0359,123.9469,124.0063,2654.0
2023-06-22 13:15:00,125.36,125.44,125.29,125.44,2428.0,123.9964,124.0755,123.9271,124.0755,2428.0
2023-06-22 13:20:00,125.44,125.45,125.4,125.4,3421.0,124.0755,124.0854,124.0359,124.0359,3421.0
2023-06-22 13:25:00,125.43,125.49,125.42,125.48,3409.0,124.0656,124.125,124.0557,124.1151,3409.0
2023-06-22 13:30:00,125.5,125.53,125.47,125.53,2599.0,124.1348,124.1645,124.1052,124.1645,2599.0
2023-06-22 13:35:00,125.51,125.51,125.4,125.46,2800.0,124.1447,124.1447,124.0359,124.0953,2800.0
2023-06-22 13:40:00,125.45,125.47,125.42,125.44,3151.0,124.0854,124.1052,124.0557,124.0755,3151.0
2023-06-22 13:45:00,125.49,125.49,125.37,125.41,3723.0,124.125,124.125,124.0063,124.0458,3723.0
2023-06-22 13:50:00,125.4,125.44,125.36,125.38,3201.0,124.0359,124.0755,123.9964,124.0161,3201.0
2023-06-22 13:55:00,125.36,125.44,125.36,125.43,2516.0,123.9964,124.0755,123.9964,124.0656,2516.0
2023-06-22 14:00:00,125.44,125.52,125.44,125.52,2818.0,124.0755,124.1546,124.0755,124.1546,2818.0
2023-06-22 14:05:00,125.51,125.66,125.51,125.64,3000.0,124.1447,124.2931,124.1447,124.2733,3000.0
2023-06-22 14:10:00,125.65,125.69,125.62,125.63,5189.0,124.2832,124.3228,124.2535,124.2634,5189.0
2023-06-22 14:15:00,125.61,125.66,125.61,125.66,1991.0,124.2436,124.2931,124.2436,124.2931,1991.0
2023-06-22 14:20:00,125.66,125.72,125.65,125.71,2700.0,124.2931,124.3524,124.2832,124.3426,2700.0
2023-06-22 14:25:00,125.77,125.78,125.75,125.75,3800.0,124.4019,124.4118,124.3821,124.3821,3800.0
2023-06-22 14:30:00,125.75,125.81,125.71,125.78,6942.0,124.3821,124.4415,124.3426,124.4118,6942.0
2023-06-22 14:35:00,125.79,125.81,125.65,125.75,23822.0,124.4217,124.4415,124.2832,124.3821,23822.0
2023-06-22 14:40:00,125.77,125.77,125.69,125.75,6403.0,124.4019,124.4019,124.3228,124.3821,6403.0
2023-06-22 14:45:00,125.75,125.78,125.72,125.73,5960.0,124.3821,124.4118,124.3524,124.3623,5960.0
2023-06-22 14:50:00,125.72,125.77,125.7,125.74,4488.0,124.3524,124.4019,124.3327,124.3722,4488.0
2023-06-22 14:55:00,125.79,125.84,125.75,125.77,9889.0,124.4217,124.4711,124.3821,124.4019,9889.0
2023-06-22 15:00:00,125.78,125.81,125.71,125.77,5438.0,124.4118,124.4415,124.3426,124.4019,5438.0
2023-06-22 15:05:00,125.76,125.78,125.64,125.66,9496.0,124.392,124.4118,124.2733,124.2931,9496.0
2023-06-22 15:10:00,125.64,125.64,125.56,125.59,7399.0,124.2733,124.2733,124.1942,124.2239,7399.0
2023-06-22 15:15:00,125.59,125.6,125.51,125.54,6213.0,124.2239,124.2338,124.1447,124.1744,6213.0
2023-06-22 15:20:00,125.54,125.57,125.51,125.57,8125.0,124.1744,124.2041,124.1447,124.2041,8125.0
2023-06-22 15:25:00,125.56,125.58,125.5,125.51,8831.0,124.1942,124.214,124.1348,124.1447,8831.0
2023-06-22 15:30:00,125.51,125.53,125.42,125.51,10065.0,124.1447,124.1645,124.0557,124.1447,10065.0
2023-06-22 15:35:00,125.52,125.61,125.51,125.56,13742.0,124.1546,124.2436,124.1447,124.1942,13742.0
2023-06-22 15:40:00,125.59,125.65,125.55,125.64,12005.0,124.2239,124.2832,124.1843,124.2733,12005.0
2023-06-22 15:45:00,125.65,125.68,125.52,125.53,19252.0,124.2832,124.3129,124.1546,124.1645,19252.0
2023-06-22 15:50:00,125.54,125.6,125.37,125.52,46904.0,124.1744,124.2338,124.0063,124.1546,46904.0
2023-06-22 15:55:00,125.51,125.52,125.36,125.45,86107.0,124.1447,124.1546,123.9964,124.0854,86107.0
2023-06-23 09:30:00,125.07,125.07,124.58,124.78,18395.0,123.7095,123.7095,123.2248,123.4227,18395.0
2023-06-23 09:35:00,124.84,124.84,124.65,124.69,3400.0,123.482,123.482,123.2941,123.3337,3400.0
2023-06-23 09:40:00,124.67,124.81,124.58,124.76,4698.0,123.3139,123.4523,123.2248,123.4029,4698.0
2023-06-23 09:45:00,124.79,125.0,124.77,124.99,2717.0,123.4326,123.6403,123.4128,123.6304,2717.0
2023-06-23 09:50:00,125.04,125.17,124.98,125.01,2421.0,123.6798,123.8084,123.6205,123.6502,2421.0
2023-06-23 09:55:00,125.03,125.34,125.03,125.34,3225.0,123.67,123.9766,123.67,123.9766,3225.0
2023-06-23 10:00:00,125.3,125.39,125.24,125.3,4518.0,123.937,124.026,123.8777,123.937,4518.0
2023-06-23 10:05:00,125.28,125.45,125.25,125.42,4700.0,123.9172,124.0854,123.8876,124.0557,4700.0
2023-06-23 10:10:00,125.44,125.5,125.32,125.37,4640.0,124.0755,124.1348,123.9568,124.0063,4640.0
2023-06-23 10:15:00,125.34,125.4,125.27,125.32,6593.0,123.9766,124.0359,123.9073,123.9568,6593.0
2023-06-23 10:20:00,125.32,125.4,125.27,125.4,6397.0,123.9568,124.0359,123.9073,124.0359,6397.0
2023-06-23 10:25:00,125.41,125.46,125.28,125.42,7814.0,124.0458,124.0953,123.9172,124.0557,7814.0
2023-06-23 10:30:00,125.47,125.61,125.44,125.53,2520.0,124.1052,124.2436,124.0755,124.1645,2520.0
2023-06-23 10:35:00,125.55,125.58,125.49,125.58,4078.0,124.1843,124.214,124.125,124.214,4078.0
2023-06-23 10:40:00,125.62,125.62,125.51,125.59,6835.0,124.2535,124.2535,124.1447,124.2239,6835.0
2023-06-23 10:45:00,125.59,125.71,125.58,125.59,4157.0,124.2239,124.3426,124.214,124.2239,4157.0
2023-06-23 10:50:00,125.6,125.62,125.35,125.36,3919.0,124.2338,124.2535,123.9865,123.9964,3919.0
2023-06-23 10:55:00,125.37,125.38,125.3,125.36,5137.0,124.0063,124.0161,123.937,123.9964,5137.0
2023-06-23 11:00:00,125.38,125.61,125.38,125.61,5957.0,124.0161,124.2436,124.0161,124.2436,5957.0
2023-06-23 11:05:00,125.61,125.73,125.57,125.59,13674.0,124.2436,124.3623,124.2041,124.2239,13674.0
2023-06-23 11:10:00,125.58,125.68,125.56,125.66,7193.0,124.214,124.3129,124.1942,124.2931,7193.0
2023-06-23 11:15:00,125.66,125.67,125.51,125.55,7340.0,124.2931,124.303,124.1447,124.1843,7340.0
2023-06-23 11:20:00,125.53,125.57,125.46,125.47,4086.0,124.1645,124.2041,124.0953,124.1052,4086.0
2023-06-23 11:25:00,125.46,125.52,125.46,125.51,4050.0,124.0953,124.1546,124.0953,124.1447,4050.0
2023-06-23 11:30:00,125.51,125.51,125.41,125.43,3211.0,124.1447,124.1447,124.0458,124.0656,3211.0
2023-06-23 11:35:00,125.44,125.55,125.44,125.55,3680.0,124.0755,124.1843,124.0755,124.1843,3680.0
2023-06-23 11:40:00,125.56,125.78,125.56,125.74,3436.0,124.1942,124.4118,124.1942,124.3722,3436.0
2023-06-23 11:45:00,125.74,125.78,125.45,125.46,9630.0,124.3722,124.4118,124.0854,124.0953,9630.0
2023-06-23 11:50:00,125.5,125.51,125.43,125.48,4488.0,124.1348,124.1447,124.0656,124.1151,4488.0
2023-06-23 11:55:00,125.48,125.48,125.4,125.44,5971.0,124.1151,124.1151,124.0359,124.0755,5971.0
2023-06-23 12:00:00,125.45,125.45,125.29,125.29,6251.0,124.0854,124.0854,123.9271,123.9271,6251.0
2023-06-23 12:05:00,125.26,125.3,125.18,125.29,6460.0,123.8975,123.937,123.8183,123.9271,6460.0
2023-06-23 12:10:00,125.26,125.29,125.11,125.17,5637.0,123.8975,123.9271,123.7491,123.8084,5637.0
2023-06-23 12:15:00,125.17,125.34,125.16,125.29,4317.0,123.8084,123.9766,123.7985,123.9271,4317.0
2023-06-23 12:20:00,125.31,125.33,125.24,125.26,4937.0,123.9469,123.9667,123.8777,123.8975,4937.0
2023-06-23 12:25:00,125.31,125.31,125.26,125.31,5390.0,123.9469,123.9469,123.8975,123.9469,5390.0
2023-06-23 12:30:00,125.34,125.46,125.32,125.4,4164.0,123.9766,124.0953,123.9568,124.0359,4164.0
2023-06-23 12:35:00,125.39,125.54,125.39,125.54,3500.0,124.026,124.1744,124.026,124.1744,3500.0
2023-06-23 12:40:00,125.52,125.65,125.49,125.63,3246.0,124.1546,124.2832,124.125,124.2634,3246.0
2023-06-23 12:45:00,125.63,125.63,125.43,125.51,5359.0,124.2634,124.2634,124.0656,124.1447,5359.0
2023-06-23 12:50:00,125.47,125.48,125.4,125.44,5515.0,124.1052,124.1151,124.0359,124.0755,5515.0
2023-06-23 12:55:00,125.42,125.59,125.42,125.57,4934.0,124.0557,124.2239,124.0557,124.2041,4934.0
2023-06-23 13:00:00,125.56,125.57,125.32,125.35,3718.0,124.1942,124.2041,123.9568,123.9865,3718.0
2023-06-23 13:05:00,125.35,125.42,125.32,125.39,3965.0,123.9865,124.0557,123.9568,124.026,3965.0
2023-06-23 13:10:00,125.42,125.43,125.31,125.38,6164.0,124.0557,124.0656,123.9469,124.0161,6164.0
2023-06-23 13:15:00,125.37,125.47,125.36,125.44,4953.0,124.0063,124.1052,123.9964,124.0755,4953.0
2023-06-23 13:20:00,125.45,125.5,125.42,125.48,3900.0,124.0854,124.1348,124.0557,124.1151,3900.0
2023-06-23 13:25:00,125.47,125.5,125.44,125.47,3000.0,124.1052,124.1348,124.0755,124.1052,3000.0
2023-06-23 13:30:00,125.46,125.48,125.34,125.38,3900.0,124.0953,124.1151,123.9766,124.0161,3900.0
2023-06-23 13:35:00,125.41,125.44,125.37,125.43,5285.0,124.0458,124.0755,124.0063,124.0656,5285.0
2023-06-23 13:40:00,125.44,125.45,125.24,125.29,4830.0,124.0755,124.0854,123.8777,123.9271,4830.0
2023-06-23 13:45:00,125.28,125.35,125.25,125.32,6459.0,123.9172,123.9865,123.8876,123.9568,6459.0
2023-06-23 13:50:00,125.34,125.39,125.32,125.35,4807.0,123.9766,124.026,123.9568,123.9865,4807.0
2023-06-23 13:55:00,125.36,125.36,125.24,125.29,5506.0,123.9964,123.9964,123.8777,123.9271,5506.0
2023-06-23 14:00:00,125.32,125.32,125.24,125.28,3921.0,123.9568,123.9568,123.8777,123.9172,3921.0
2023-06-23 14:05:00,125.29,125.33,125.21,125.23,8213.0,123.9271,123.9667,123.848,123.8678,8213.0
2023-06-23 14:10:00,125.22,125.22,125.14,125.19,3217.0,123.8579,123.8579,123.7788,123.8282,3217.0
2023-06-23 14:15:00,125.2,125.26,125.17,125.2,6522.0,123.8381,123.8975,123.8084,123.8381,6522.0
2023-06-23 14:20:00,125.21,125.25,125.18,125.25,6184.0,123.848,123.8876,123.8183,123.8876,6184.0
2023-06-23 14:25:00,125.25,125.26,125.14,125.18,10769.0,123.8876,123.8975,123.7788,123.8183,10769.0
2023-06-23 14:30:00,125.19,125.26,125.16,125.26,5051.0,123.8282,123.8975,123.7985,123.8975,5051.0
2023-06-23 14:35:00,125.28,125.32,125.23,125.25,5881.0,123.9172,123.9568,123.8678,123.8876,5881.0
2023-06-23 14:40:00,125.23,125.28,125.19,125.22,7064.0,123.8678,123.9172,123.8282,123.8579,7064.0
2023-06-23 14:45:00,125.23,125.24,125.1,125.1,6371.0,123.8678,123.8777,123.7392,123.7392,6371.0
2023-06-23 14:50:00,125.1,125.15,125.03,125.06,5115.0,123.7392,123.7886,123.67,123.6996,5115.0
2023-06-23 14:55:00,125.09,125.14,125.05,125.1,9458.0,123.7293,123.7788,123.6897,123.7392,9458.0
2023-06-23 15:00:00,125.09,125.18,125.04,125.12,9546.0,123.7293,123.8183,123.6798,123.759,9546.0
2023-06-23 15:05:00,125.13,125.22,125.13,125.21,6664.0,123.7689,123.8579,123.7689,123.848,6664.0
2023-06-23 15:10:00,125.23,125.28,125.22,125.22,9331.0,123.8678,123.9172,123.8579,123.8579,9331.0
2023-06-23 15:15:00,125.22,125.32,125.2,125.21,20562.0,123.8579,123.9568,123.8381,123.848,20562.0
2023-06-23 15:20:00,125.2,125.22,125.0,125.02,10745.0,123.8381,123.8579,123.6403,123.6601,10745.0
2023-06-23 15:25:00,125.03,125.12,124.99,125.11,8968.0,123.67,123.759,123.6304,123.7491,8968.0
2023-06-23 15:30:00,125.1,125.1,124.88,124.92,15274.0,123.7392,123.7392,123.5216,123.5612,15274.0
2023-06-23 15:35:00,124.9,125.08,124.9,125.06,12724.0,123.5414,123.7194,123.5414,123.6996,12724.0
2023-06-23 15:40:00,125.05,125.07,124.93,125.07,13214.0,123.6897,123.7095,123.571,123.7095,13214.0
2023-06-23 15:45:00,125.05,125.09,124.97,125.09,12169.0,123.6897,123.7293,123.6106,123.7293,12169.0
2023-06-23 15:50:00,125.09,125.39,124.93,125.14,69730.0,123.7293,124.026,123.571,123.7788,69730.0
2023-06-23 15:55:00,125.19,125.41,125.16,125.24,125140.0,123.8282,124.0458,123.7985,123.8777,125140.0
2023-06-26 09:30:00,125.01,125.32,124.74,125.06,38253.0,123.6502,123.9568,123.3831,123.6996,38253.0
2023-06-26 09:35:00,125.05,125.07,124.69,125.07,6977.0,123.6897,123.7095,123.3337,123.7095,6977.0
2023-06-26 09:40:00,125.12,125.36,125.05,125.32,7127.0,123.759,123.9964,123.6897,123.9568,7127.0
2023-06-26 09:45:00,125.29,125.67,125.29,125.64,21129.0,123.9271,124.303,123.9271,124.2733,21129.0
2023-06-26 09:50:00,125.64,125.93,125.62,125.78,33908.0,124.2733,124.5602,124.2535,124.4118,33908.0
2023-06-26 09:55:00,125.77,125.97,125.68,125.94,19491.0,124.4019,124.5997,124.3129,124.5701,19491.0
2023-06-26 10:00:00,125.95,126.22,125.93,126.17,10209.0,124.5799,124.847,124.5602,124.7976,10209.0
2023-06-26 10:05:00,126.21,126.28,126.08,126.17,13434.0,124.8371,124.9064,124.7085,124.7976,13434.0
2023-06-26 10:10:00,126.15,126.27,126.08,126.16,5913.0,124.7778,124.8965,124.7085,124.7877,5913.0
2023-06-26 10:15:00,126.15,126.2,125.98,126.0,13010.0,124.7778,124.8272,124.6096,124.6294,13010.0
2023-06-26 10:20:00,125.98,126.03,125.92,125.95,8946.0,124.6096,124.6591,124.5503,124.5799,8946.0
2023-06-26 10:25:00,125.96,126.18,125.95,126.03,11487.0,124.5898,124.8074,124.5799,124.6591,11487.0
2023-06-26 10:30:00,126.04,126.14,125.96,126.14,8103.0,124.669,124.7679,124.5898,124.7679,8103.0
2023-06-26 10:35:00,126.11,126.15,125.82,125.86,6195.0,124.7382,124.7778,124.4514,124.4909,6195.0
2023-06-26 10:40:00,125.79,125.95,125.73,125.95,5162.0,124.4217,124.5799,124.3623,124.5799,5162.0
2023-06-26 10:45:00,125.96,126.1,125.96,126.1,7070.0,124.5898,124.7283,124.5898,124.7283,7070.0
2023-06-26 10:50:00,126.1,126.16,126.04,126.15,2700.0,124.7283,124.7877,124.669,124.7778,2700.0
2023-06-26 10:55:00,126.15,126.3,126.15,126.24,8100.0,124.7778,124.9261,124.7778,124.8668,8100.0
2023-06-26 11:00:00,126.26,126.37,126.24,126.36,6571.0,124.8866,124.9954,124.8668,124.9855,6571.0
2023-06-26 11:05:00,126.35,126.58,126.25,126.58,25960.0,124.9756,125.2031,124.8767,125.2031,25960.0
2023-06-26 11:10:00,126.56,126.58,126.44,126.54,5658.0,125.1833,125.2031,125.0646,125.1635,5658.0
2023-06-26 11:15:00,126.55,126.65,126.49,126.64,17397.0,125.1734,125.2723,125.1141,125.2624,17397.0
2023-06-26 11:20:00,126.64,126.66,126.3,126.31,13493.0,125.2624,125.2822,124.9261,124.936,13493.0
2023-06-26 11:25:00,126.28,126.33,126.25,126.31,5538.0,124.9064,124.9558,124.8767,124.936,5538.0
2023-06-26 11:30:00,126.34,126.46,126.31,126.42,7333.0,124.9657,125.0844,124.936,125.0448,7333.0
2023-06-26 11:35:00,126.42,126.6,126.41,126.56,8529.0,125.0448,125.2229,125.0349,125.1833,8529.0
2023-06-26 11:40:00,126.57,126.58,126.36,126.36,5370.0,125.1932,125.2031,124.9855,124.9855,5370.0
2023-06-26 11:45:00,126.39,126.56,126.39,126.53,5550.0,125.0152,125.1833,125.0152,125.1536,5550.0
2023-06-26 11:50:00,126.51,126.66,126.51,126.61,8261.0,125.1339,125.2822,125.1339,125.2328,8261.0
2023-06-26 11:55:00,126.6,126.62,126.54,126.6,8491.0,125.2229,125.2427,125.1635,125.2229,8491.0
2023-06-26 12:00:00,126.59,126.6,126.52,126.55,6900.0,125.213,125.2229,125.1437,125.1734,6900.0
2023-06-26 12:05:00,126.54,126.55,126.41,126.48,6598.0,125.1635,125.1734,125.0349,125.1042,6598.0
2023-06-26 12:10:00,126.46,126.54,126.38,126.53,5151.0,125.0844,125.1635,125.0053,125.1536,5151.0
2023-06-26 12:15:00,126.51,126.7,126.51,126.68,3437.0,125.1339,125.3218,125.1339,125.302,3437.0
2023-06-26 12:20:00,126.66,126.77,126.58,126.71,5243.0,125.2822,125.391,125.2031,125.3317,5243.0
2023-06-26 12:25:00,126.66,126.71,126.64,126.68,5416.0,125.2822,125.3317,125.2624,125.302,5416.0
2023-06-26 12:30:00,126.71,126.74,126.68,126.69,4327.0,125.3317,125.3614,125.302,125.3119,4327.0
2023-06-26 12:35:00,126.69,126.73,126.59,126.61,6351.0,125.3119,125.3515,125.213,125.2328,6351.0
2023-06-26 12:40:00,126.6,126.67,126.6,126.67,4742.0,125.2229,125.2921,125.2229,125.2921,4742.0
2023-06-26 12:45:00,126.63,126.73,126.63,126.67,3750.0,125.2526,125.3515,125.2526,125.2921,3750.0
2023-06-26 12:50:00,126.67,126.75,126.65,126.71,6849.0,125.2921,125.3712,125.2723,125.3317,6849.0
2023-06-26 12:55:00,126.7,126.78,126.68,126.76,5262.0,125.3218,125.4009,125.302,125.3811,5262.0
2023-06-26 13:00:00,126.75,126.79,126.73,126.77,4252.0,125.3712,125.4108,125.3515,125.391,4252.0
2023-06-26 13:05:00,126.73,126.75,126.65,126.73,6590.0,125.3515,125.3712,125.2723,125.3515,6590.0
2023-06-26 13:10:00,126.74,126.75,126.69,126.73,5405.0,125.3614,125.3712,125.3119,125.3515,5405.0
2023-06-26 13:15:00,126.75,126.85,126.74,126.81,4137.0,125.3712,125.4702,125.3614,125.4306,4137.0
2023-06-26 13:20:00,126.81,126.91,126.78,126.83,3854.0,125.4306,125.5295,125.4009,125.4504,3854.0
2023-06-26 13:25:00,126.82,126.97,126.73,126.95,2902.0,125.4405,125.5889,125.3515,125.5691,2902.0
2023-06-26 13:30:00,126.92,126.95,126.87,126.9,3503.0,125.5394,125.5691,125.4899,125.5196,3503.0
2023-06-26 13:35:00,126.91,126.98,126.9,126.96,6275.0,125.5295,125.5987,125.5196,125.579,6275.0
2023-06-26 13:40:00,126.97,127.02,126.96,127.0,5665.0,125.5889,125.6383,125.579,125.6185,5665.0
2023-06-26 13:45:00,127.0,127.12,126.83,127.12,23540.0,125.6185,125.7372,125.4504,125.7372,23540.0
2023-06-26 13:50:00,127.13,127.18,127.07,127.1,5919.0,125.7471,125.7966,125.6878,125.7174,5919.0
2023-06-26 13:55:00,127.08,127.08,126.98,126.98,3301.0,125.6977,125.6977,125.5987,125.5987,3301.0
2023-06-26 14:00:00,126.96,127.11,126.93,127.06,14492.0,125.579,125.7273,125.5493,125.6779,14492.0
2023-06-26 14:05:00,127.04,127.09,126.98,127.02,7006.0,125.6581,125.7075,125.5987,125.6383,7006.0
2023-06-26 14:10:00,127.01,127.09,126.97,127.07,5836.0,125.6284,125.7075,125.5889,125.6878,5836.0
2023-06-26 14:15:00,127.07,127.08,126.97,126.97,4725.0,125.6878,125.6977,125.5889,125.5889,4725.0
2023-06-26 14:20:00,126.96,126.98,126.9,126.96,5262.0,125.579,125.5987,125.5196,125.579,5262.0
2023-06-26 14:25:00,126.96,127.05,126.93,127.04,7045.0,125.579,125.668,125.5493,125.6581,7045.0
2023-06-26 14:30:00,127.03,127.13,127.01,127.13,11649.0,125.6482,125.7471,125.6284,125.7471,11649.0
2023-06-26 14:35:00,127.11,127.16,127.08,127.14,5600.0,125.7273,125.7768,125.6977,125.757,5600.0
2023-06-26 14:40:00,127.12,127.16,127.06,127.16,6800.0,125.7372,125.7768,125.6779,125.7768,6800.0
2023-06-26 14:45:00,127.16,127.27,127.15,127.27,7610.0,125.7768,125.8856,125.7669,125.8856,7610.0
2023-06-26 14:50:00,127.28,127.34,127.26,127.27,10764.0,125.8955,125.9548,125.8757,125.8856,10764.0
2023-06-26 14:55:00,127.31,127.33,127.27,127.29,5083.0,125.9252,125.9449,125.8856,125.9054,5083.0
2023-06-26 15:00:00,127.28,127.32,127.25,127.27,5703.0,125.8955,125.935,125.8658,125.8856,5703.0
2023-06-26 15:05:00,127.26,127.27,127.13,127.15,6136.0,125.8757,125.8856,125.7471,125.7669,6136.0
2023-06-26 15:10:00,127.14,127.18,127.08,127.16,8296.0,125.757,125.7966,125.6977,125.7768,8296.0
2023-06-26 15:15:00,127.15,127.16,127.06,127.09,8464.0,125.7669,125.7768,125.6779,125.7075,8464.0
2023-06-26 15:20:00,127.11,127.11,127.01,127.07,10261.0,125.7273,125.7273,125.6284,125.6878,10261.0
2023-06-26 15:25:00,127.05,127.08,127.02,127.05,7949.0,125.668,125.6977,125.6383,125.668,7949.0
2023-06-26 15:30:00,127.06,127.16,127.04,127.12,12834.0,125.6779,125.7768,125.6581,125.7372,12834.0
2023-06-26 15:35:00,127.11,127.16,127.06,127.09,12882.0,125.7273,125.7768,125.6779,125.7075,12882.0
2023-06-26 15:40:00,127.09,127.09,126.96,126.97,16558.0,125.7075,125.7075,125.579,125.5889,16558.0
2023-06-26 15:45:00,126.96,126.96,126.76,126.84,21332.0,125.579,125.579,125.3811,125.4603,21332.0
2023-06-26 15:50:00,126.81,126.82,126.53,126.72,51046.0,125.4306,125.4405,125.1536,125.3416,51046.0
2023-06-26 15:55:00,126.71,126.84,126.59,126.67,84560.0,125.3317,125.4603,125.213,125.2921,84560.0
2023-06-27 09:30:00,127.72,127.72,127.23,127.41,30311.0,126.3307,126.3307,125.846,126.0241,30311.0
2023-06-27 09:35:00,127.5,127.65,127.5,127.64,7905.0,126.1131,126.2615,126.1131,126.2516,7905.0
2023-06-27 09:40:00,127.68,127.84,127.64,127.73,5300.0,126.2911,126.4494,126.2516,126.3406,5300.0
2023-06-27 09:45:00,127.67,127.74,127.52,127.56,6428.0,126.2812,126.3505,126.1329,126.1724,6428.0
2023-06-27 09:50:00,127.56,127.71,127.38,127.65,16275.0,126.1724,126.3208,125.9944,126.2615,16275.0
2023-06-27 09:55:00,127.73,127.95,127.73,127.93,5028.0,126.3406,126.5582,126.3406,126.5384,5028.0
2023-06-27 10:00:00,127.93,127.98,127.82,127.93,3962.0,126.5384,126.5879,126.4296,126.5384,3962.0
2023-06-27 10:05:00,127.94,128.03,127.64,127.71,6100.0,126.5483,126.6373,126.2516,126.3208,6100.0
2023-06-27 10:10:00,127.73,127.74,127.54,127.65,4452.0,126.3406,126.3505,126.1527,126.2615,4452.0
2023-06-27 10:15:00,127.65,127.7,127.63,127.67,3497.0,126.2615,126.3109,126.2417,126.2812,3497.0
2023-06-27 10:20:00,127.68,127.82,127.68,127.8,2711.0,126.2911,126.4296,126.2911,126.4098,2711.0
2023-06-27 10:25:00,127.81,127.84,127.74,127.75,3735.0,126.4197,126.4494,126.3505,126.3604,3735.0
2023-06-27 10:30:00,127.71,127.79,127.7,127.73,4005.0,126.3208,126.3999,126.3109,126.3406,4005.0
2023-06-27 10:35:00,127.72,127.82,127.71,127.82,4505.0,126.3307,126.4296,126.3208,126.4296,4505.0
2023-06-27 10:40:00,127.79,127.82,127.65,127.71,7590.0,126.3999,126.4296,126.2615,126.3208,7590.0
2023-06-27 10:45:00,127.72,127.97,127.62,127.97,7634.0,126.3307,126.578,126.2318,126.578,7634.0
2023-06-27 10:50:00,127.98,128.01,127.91,127.95,5904.0,126.5879,126.6175,126.5186,126.5582,5904.0
2023-06-27 10:55:00,127.95,128.01,127.8,127.87,12461.0,126.5582,126.6175,126.4098,126.4791,12461.0
2023-06-27 11:00:00,127.88,127.91,127.75,127.77,5787.0,126.489,126.5186,126.3604,126.3801,5787.0
2023-06-27 11:05:00,127.79,127.96,127.74,127.86,6682.0,126.3999,126.5681,126.3505,126.4692,6682.0
2023-06-27 11:10:00,127.85,127.88,127.74,127.76,6121.0,126.4593,126.489,126.3505,126.3703,6121.0
2023-06-27 11:15:00,127.75,127.89,127.7,127.86,8253.0,126.3604,126.4988,126.3109,126.4692,8253.0
2023-06-27 11:20:00,127.87,128.03,127.85,128.01,10946.0,126.4791,126.6373,126.4593,126.6175,10946.0
2023-06-27 11:25:00,127.99,128.15,127.98,128.12,7936.0,126.5978,126.756,126.5879,126.7263,7936.0
2023-06-27 11:30:00,128.14,128.14,128.09,128.1,9268.0,126.7461,126.7461,126.6967,126.7066,9268.0
2023-06-27 11:35:00,128.1,128.17,128.05,128.12,7552.0,126.7066,126.7758,126.6571,126.7263,7552.0
2023-06-27 11:40:00,128.13,128.21,128.1,128.13,8807.0,126.7362,126.8154,126.7066,126.7362,8807.0
2023-06-27 11:45:00,128.14,128.18,128.05,128.15,5960.0,126.7461,126.7857,126.6571,126.756,5960.0
2023-06-27 11:50:00,128.15,128.21,128.11,128.2,5980.0,126.756,126.8154,126.7165,126.8055,5980.0
2023-06-27 11:55:00,128.22,128.31,128.2,128.27,5931.0,126.8253,126.9143,126.8055,126.8747,5931.0
2023-06-27 12:00:00,128.29,128.3,128.24,128.25,5040.0,126.8945,126.9044,126.845,126.8549,5040.0
2023-06-27 12:05:00,128.27,128.29,128.2,128.29,8452.0,126.8747,126.8945,126.8055,126.8945,8452.0
2023-06-27 12:10:00,128.28,128.38,128.28,128.37,4915.0,126.8846,126.9835,126.8846,126.9736,4915.0
2023-06-27 12:15:00,128.36,128.38,128.26,128.27,4403.0,126.9637,126.9835,126.8648,126.8747,4403.0
2023-06-27 12:20:00,128.27,128.4,128.26,128.39,5665.0,126.8747,127.0033,126.8648,126.9934,5665.0
2023-06-27 12:25:00,128.4,128.52,128.4,128.47,7185.0,127.0033,127.122,127.0033,127.0725,7185.0
2023-06-27 12:30:00,128.48,128.56,128.47,128.5,9075.0,127.0824,127.1616,127.0725,127.1022,9075.0
2023-06-27 12:35:00,128.5,128.7,128.39,128.7,13289.0,127.1022,127.3,126.9934,127.3,13289.0
2023-06-27 12:40:00,128.73,128.97,128.73,128.97,9648.0,127.3297,127.5671,127.3297,127.5671,9648.0
2023-06-27 12:45:00,128.98,129.13,128.9,129.09,31889.0,127.577,127.7254,127.4979,127.6858,31889.0
2023-06-27 12:50:00,129.11,129.14,128.98,129.09,8816.0,127.7056,127.7352,127.577,127.6858,8816.0
2023-06-27 12:55:00,129.12,129.44,129.1,129.4,25776.0,127.7155,128.032,127.6957,127.9924,25776.0
2023-06-27 13:00:00,129.43,129.65,129.39,129.62,31272.0,128.0221,128.2397,127.9825,128.21,31272.0
2023-06-27 13:05:00,129.62,129.98,129.62,129.97,65855.0,128.21,128.5661,128.21,128.5562,65855.0
2023-06-27 13:10:00,129.97,130.3,129.95,130.19,80539.0,128.5562,128.8826,128.5364,128.7738,80539.0
2023-06-27 13:15:00,130.19,130.53,130.19,130.46,45906.0,128.7738,129.1101,128.7738,129.0409,45906.0
2023-06-27 13:20:00,130.43,130.67,130.43,130.51,19163.0,129.0112,129.2486,129.0112,129.0903,19163.0
2023-06-27 13:25:00,130.49,130.54,130.29,130.39,19775.0,129.0706,129.12,128.8727,128.9717,19775.0
2023-06-27 13:30:00,130.41,130.51,130.24,130.24,12823.0,128.9914,129.0903,128.8233,128.8233,12823.0
2023-06-27 13:35:00,130.27,130.5,130.26,130.47,16093.0,128.853,129.0805,128.8431,129.0508,16093.0
2023-06-27 13:40:00,130.46,130.58,130.42,130.48,9483.0,129.0409,129.1596,129.0013,129.0607,9483.0
2023-06-27 13:45:00,130.5,130.62,130.48,130.58,10566.0,129.0805,129.1991,129.0607,129.1596,10566.0
2023-06-27 13:50:00,130.58,130.65,130.54,130.56,10911.0,129.1596,129.2288,129.12,129.1398,10911.0
2023-06-27 13:55:00,130.55,130.58,130.41,130.51,13935.0,129.1299,129.1596,128.9914,129.0903,13935.0
2023-06-27 14:00:00,130.51,130.58,130.48,130.54,10881.0,129.0903,129.1596,129.0607,129.12,10881.0
2023-06-27 14:05:00,130.53,130.69,130.5,130.67,7262.0,129.1101,129.2684,129.0805,129.2486,7262.0
2023-06-27 14:10:00,130.68,130.7,130.59,130.65,10970.0,129.2585,129.2783,129.1695,129.2288,10970.0
2023-06-27 14:15:00,130.65,130.75,130.64,130.74,10012.0,129.2288,129.3277,129.2189,129.3178,10012.0
2023-06-27 14:20:00,130.75,130.79,130.72,130.77,8510.0,129.3277,129.3673,129.2981,129.3475,8510.0
2023-06-27 14:25:00,130.76,130.81,130.71,130.81,11200.0,129.3376,129.3871,129.2882,129.3871,11200.0
2023-06-27 14:30:00,130.81,130.86,130.79,130.8,8371.0,129.3871,129.4365,129.3673,129.3772,8371.0
2023-06-27 14:35:00,130.8,130.82,130.74,130.81,10716.0,129.3772,129.397,129.3178,129.3871,10716.0
2023-06-27 14:40:00,130.79,130.9,130.78,130.84,11677.0,129.3673,129.4761,129.3574,129.4168,11677.0
2023-06-27 14:45:00,130.83,130.86,130.71,130.84,9412.0,129.4069,129.4365,129.2882,129.4168,9412.0
2023-06-27 14:50:00,130.84,130.91,130.82,130.88,6306.0,129.4168,129.486,129.397,129.4563,6306.0
2023-06-27 14:55:00,130.88,130.94,130.83,130.93,9374.0,129.4563,129.5157,129.4069,129.5058,9374.0
2023-06-27 15:00:00,130.96,131.01,130.89,130.94,15095.0,129.5354,129.5849,129.4662,129.5157,15095.0
2023-06-27 15:05:00,130.96,131.14,130.91,131.13,11191.0,129.5354,129.7135,129.486,129.7036,11191.0
2023-06-27 15:10:00,131.1,131.18,131.05,131.14,7693.0,129.6739,129.7531,129.6245,129.7135,7693.0
2023-06-27 15:15:00,131.15,131.17,131.05,131.16,9034.0,129.7234,129.7432,129.6245,129.7333,9034.0
2023-06-27 15:20:00,131.17,131.25,131.15,131.25,20375.0,129.7432,129.8223,129.7234,129.8223,20375.0
2023-06-27 15:25:00,131.25,131.35,131.25,131.35,9447.0,129.8223,129.9212,129.8223,129.9212,9447.0
2023-06-27 15:30:00,131.35,131.36,131.26,131.26,12397.0,129.9212,129.9311,129.8322,129.8322,12397.0
2023-06-27 15:35:00,131.27,131.57,131.25,131.51,22595.0,129.8421,130.1388,129.8223,130.0795,22595.0
2023-06-27 15:40:00,131.54,131.54,131.45,131.5,30253.0,130.1091,130.1091,130.0201,130.0696,30253.0
2023-06-27 15:45:00,131.5,131.55,131.34,131.55,26859.0,130.0696,130.119,129.9113,130.119,26859.0
2023-06-27 15:50:00,131.53,131.53,131.28,131.39,63167.0,130.0992,130.0992,129.852,129.9608,63167.0
2023-06-27 15:55:00,131.41,131.46,131.3,131.38,107308.0,129.9806,130.03,129.8718,129.9509,107308.0
2023-06-28 09:30:00,131.16,131.41,130.78,131.13,72607.0,129.7333,129.9806,129.3574,129.7036,72607.0
2023-06-28 09:35:00,131.2,132.1,131.2,131.99,44604.0,129.7728,130.663,129.7728,130.5542,44604.0
2023-06-28 09:40:00,131.99,132.56,131.97,132.56,47266.0,130.5542,131.118,130.5345,131.118,47266.0
2023-06-28 09:45:00,132.53,132.87,132.38,132.7,47238.0,131.0884,131.4247,130.94,131.2565,47238.0
2023-06-28 09:50:00,132.65,132.65,131.96,132.04,18110.0,131.2071,131.2071,130.5246,130.6037,18110.0
2023-06-28 09:55:00,132.03,132.65,132.03,132.47,23700.0,130.5938,131.2071,130.5938,131.029,23700.0
2023-06-28 10:00:00,132.47,132.68,132.4,132.51,17090.0,131.029,131.2367,130.9598,131.0686,17090.0
2023-06-28 10:05:00,132.49,132.52,132.2,132.24,11697.0,131.0488,131.0785,130.762,130.8015,11697.0
2023-06-28 10:10:00,132.25,132.44,132.25,132.29,15388.0,130.8114,130.9994,130.8114,130.851,15388.0
2023-06-28 10:15:00,132.28,132.43,132.1,132.4,12706.0,130.8411,130.9895,130.663,130.9598,12706.0
2023-06-28 10:20:00,132.43,132.43,132.2,132.3,16019.0,130.9895,130.9895,130.762,130.8609,16019.0
2023-06-28 10:25:00,132.32,132.4,132.3,132.37,11043.0,130.8807,130.9598,130.8609,130.9301,11043.0
2023-06-28 10:30:00,132.38,132.5,132.36,132.44,8937.0,130.94,131.0587,130.9202,130.9994,8937.0
2023-06-28 10:35:00,132.43,132.45,132.19,132.31,11090.0,130.9895,131.0092,130.7521,130.8708,11090.0
2023-06-28 10:40:00,132.27,132.34,132.21,132.21,4156.0,130.8312,130.9004,130.7719,130.7719,4156.0
2023-06-28 10:45:00,132.2,132.22,131.99,132.14,7197.0,130.762,130.7817,130.5542,130.7026,7197.0
2023-06-28 10:50:00,132.12,132.14,131.97,131.97,6266.0,130.6828,130.7026,130.5345,130.5345,6266.0
2023-06-28 10:55:00,132.0,132.06,131.94,131.98,7292.0,130.5641,130.6235,130.5048,130.5444,7292.0
2023-06-28 11:00:00,131.97,132.01,131.82,131.84,5584.0,130.5345,130.574,130.3861,130.4059,5584.0
2023-06-28 11:05:00,131.83,131.84,131.64,131.66,4194.0,130.396,130.4059,130.2081,130.2278,4194.0
2023-06-28 11:10:00,131.66,131.66,131.48,131.52,5809.0,130.2278,130.2278,130.0498,130.0894,5809.0
2023-06-28 11:15:00,131.49,131.69,131.46,131.64,9612.0,130.0597,130.2575,130.03,130.2081,9612.0
2023-06-28 11:20:00,131.62,131.73,131.5,131.5,12157.0,130.1883,130.2971,130.0696,130.0696,12157.0
2023-06-28 11:25:00,131.5,131.58,131.47,131.51,6892.0,130.0696,130.1487,130.0399,130.0795,6892.0
2023-06-28 11:30:00,131.5,131.58,131.27,131.3,12821.0,130.0696,130.1487,129.8421,129.8718,12821.0
2023-06-28 11:35:00,131.31,131.41,131.26,131.27,13121.0,129.8816,129.9806,129.8322,129.8421,13121.0
2023-06-28 11:40:00,131.27,131.35,131.19,131.32,8144.0,129.8421,129.9212,129.7629,129.8915,8144.0
2023-06-28 11:45:00,131.32,131.48,131.3,131.44,5429.0,129.8915,130.0498,129.8718,130.0102,5429.0
2023-06-28 11:50:00,131.43,131.58,131.42,131.51,5681.0,130.0003,130.1487,129.9904,130.0795,5681.0
2023-06-28 11:55:00,131.49,131.68,131.46,131.68,7663.0,130.0597,130.2476,130.03,130.2476,7663.0
2023-06-28 12:00:00,131.65,131.68,131.54,131.58,5615.0,130.2179,130.2476,130.1091,130.1487,5615.0
2023-06-28 12:05:00,131.55,131.62,131.52,131.59,10925.0,130.119,130.1883,130.0894,130.1586,10925.0
2023-06-28 12:10:00,131.56,131.68,131.52,131.53,12014.0,130.1289,130.2476,130.0894,130.0992,12014.0
2023-06-28 12:15:00,131.57,131.69,131.56,131.61,5461.0,130.1388,130.2575,130.1289,130.1784,5461.0
2023-06-28 12:20:00,131.57,131.63,131.55,131.57,7023.0,130.1388,130.1982,130.119,130.1388,7023.0
2023-06-28 12:25:00,131.56,131.57,131.36,131.39,8636.0,130.1289,130.1388,129.9311,129.9608,8636.0
2023-06-28 12:30:00,131.36,131.39,131.27,131.28,7500.0,129.9311,129.9608,129.8421,129.852,7500.0
2023-06-28 12:35:00,131.28,131.36,131.23,131.25,7789.0,129.852,129.9311,129.8025,129.8223,7789.0
2023-06-28 12:40:00,131.25,131.25,130.89,130.9,4503.0,129.8223,129.8223,129.4662,129.4761,4503.0
2023-06-28 12:45:00,130.87,130.93,130.71,130.71,9434.0,129.4464,129.5058,129.2882,129.2882,9434.0
2023-06-28 12:50:00,130.77,130.81,130.59,130.61,35079.0,129.3475,129.3871,129.1695,129.1893,35079.0
2023-06-28 12:55:00,130.63,130.73,130.57,130.72,7712.0,129.209,129.308,129.1497,129.2981,7712.0
2023-06-28 13:00:00,130.72,130.72,130.44,130.47,6488.0,129.2981,129.2981,129.0211,129.0508,6488.0
2023-06-28 13:05:00,130.49,130.51,130.4,130.45,5387.0,129.0706,129.0903,128.9815,129.031,5387.0
2023-06-28 13:10:00,130.43,130.53,130.41,130.52,4275.0,129.0112,129.1101,128.9914,129.1002,4275.0
2023-06-28 13:15:00,130.52,130.59,130.48,130.58,4200.0,129.1002,129.1695,129.0607,129.1596,4200.0
2023-06-28 13:20:00,130.62,130.71,130.61,130.66,4007.0,129.1991,129.2882,129.1893,129.2387,4007.0
2023-06-28 13:25:00,130.7,130.77,130.69,130.71,4825.0,129.2783,129.3475,129.2684,129.2882,4825.0
2023-06-28 13:30:00,130.76,130.81,130.51,130.54,7056.0,129.3376,129.3871,129.0903,129.12,7056.0
2023-06-28 13:35:00,130.58,130.71,130.58,130.66,6981.0,129.1596,129.2882,129.1596,129.2387,6981.0
2023-06-28 13:40:00,130.66,130.69,130.6,130.63,4656.0,129.2387,129.2684,129.1794,129.209,4656.0
2023-06-28 13:45:00,130.63,130.65,130.5,130.53,4295.0,129.209,129.2288,129.0805,129.1101,4295.0
2023-06-28 13:50:00,130.54,130.6,130.53,130.6,6596.0,129.12,129.1794,129.1101,129.1794,6596.0
2023-06-28 13:55:00,130.62,130.74,130.62,130.71,4628.0,129.1991,129.3178,129.1991,129.2882,4628.0
2023-06-28 14:00:00,130.72,130.79,130.68,130.73,8576.0,129.2981,129.3673,129.2585,129.308,8576.0
2023-06-28 14:05:00,130.72,130.73,130.59,130.6,5298.0,129.2981,129.308,129.1695,129.1794,5298.0
2023-06-28 14:10:00,130.57,130.61,130.46,130.49,5431.0,129.1497,129.1893,129.0409,129.0706,5431.0
2023-06-28 14:15:00,130.46,130.53,130.44,130.47,6782.0,129.0409,129.1101,129.0211,129.0508,6782.0
2023-06-28 14:20:00,130.47,130.57,130.43,130.56,6898.0,129.0508,129.1497,129.0112,129.1398,6898.0
2023-06-28 14:25:00,130.56,130.62,130.5,130.55,3667.0,129.1398,129.1991,129.0805,129.1299,3667.0
2023-06-28 14:30:00,130.55,130.63,130.52,130.58,6720.0,129.1299,129.209,129.1002,129.1596,6720.0
2023-06-28 14:35:00,130.58,130.58,130.42,130.47,6630.0,129.1596,129.1596,129.0013,129.0508,6630.0
2023-06-28 14:40:00,130.48,130.55,130.45,130.52,7259.0,129.0607,129.1299,129.031,129.1002,7259.0
2023-06-28 14:45:00,130.52,130.54,130.48,130.5,7742.0,129.1002,129.12,129.0607,129.0805,7742.0
2023-06-28 14:50:00,130.5,130.54,130.47,130.51,5125.0,129.0805,129.12,129.0508,129.0903,5125.0
2023-06-28 14:55:00,130.51,130.62,130.51,130.6,7900.0,129.0903,129.1991,129.0903,129.1794,7900.0
2023-06-28 15:00:00,130.61,130.64,130.57,130.59,6858.0,129.1893,129.2189,129.1497,129.1695,6858.0
2023-06-28 15:05:00,130.59,130.6,130.49,130.57,6180.0,129.1695,129.1794,129.0706,129.1497,6180.0
2023-06-28 15:10:00,130.59,130.67,130.56,130.67,5633.0,129.1695,129.2486,129.1398,129.2486,5633.0
2023-06-28 15:15:00,130.67,130.72,130.64,130.66,9692.0,129.2486,129.2981,129.2189,129.2387,9692.0
2023-06-28 15:20:00,130.64,130.68,130.46,130.49,10733.0,129.2189,129.2585,129.0409,129.0706,10733.0
2023-06-28 15:25:00,130.48,130.51,130.33,130.37,9886.0,129.0607,129.0903,128.9123,128.9519,9886.0
2023-06-28 15:30:00,130.37,130.41,130.28,130.31,13953.0,128.9519,128.9914,128.8628,128.8925,13953.0
2023-06-28 15:35:00,130.29,130.46,130.27,130.43,21942.0,128.8727,129.0409,128.853,129.0112,21942.0
2023-06-28 15:40:00,130.43,130.51,130.37,130.37,20875.0,129.0112,129.0903,128.9519,128.9519,20875.0
2023-06-28 15:45:00,130.37,130.51,130.35,130.5,25765.0,128.9519,129.0903,128.9321,129.0805,25765.0
2023-06-28 15:50:00,130.48,130.52,130.36,130.36,33016.0,129.0607,129.1002,128.942,128.942,33016.0
2023-06-28 15:55:00,130.38,130.67,130.36,130.66,108414.0,128.9618,129.2486,128.942,129.2387,108414.0
2023-06-29 09:30:00,130.72,130.97,130.13,130.75,32199.0,129.2981,129.5453,128.7145,129.3277,32199.0
2023-06-29 09:35:00,130.74,130.74,130.21,130.22,6906.0,129.3178,129.3178,128.7936,128.8035,6906.0
2023-06-29 09:40:00,130.16,130.24,129.86,129.88,18907.0,128.7442,128.8233,128.4474,128.4672,18907.0
2023-06-29 09:45:00,129.8,129.83,129.48,129.49,9206.0,128.3881,128.4177,128.0715,128.0814,9206.0
2023-06-29 09:50:00,129.48,129.56,129.26,129.33,13099.0,128.0715,128.1507,127.8539,127.9232,13099.0
2023-06-29 09:55:00,129.33,129.33,128.94,128.98,16489.0,127.9232,127.9232,127.5374,127.577,16489.0
2023-06-29 10:00:00,128.98,129.22,128.93,129.03,12117.0,127.577,127.8144,127.5275,127.6264,12117.0
2023-06-29 10:05:00,129.06,129.32,128.79,129.16,21539.0,127.6561,127.9133,127.3891,127.755,21539.0
2023-06-29 10:10:00,129.15,129.37,129.1,129.36,15121.0,127.7451,127.9627,127.6957,127.9529,15121.0
2023-06-29 10:15:00,129.44,129.59,129.31,129.31,9567.0,128.032,128.1804,127.9034,127.9034,9567.0
2023-06-29 10:20:00,129.31,129.55,129.3,129.44,10501.0,127.9034,128.1408,127.8935,128.032,10501.0
2023-06-29 10:25:00,129.44,129.57,129.43,129.49,7658.0,128.032,128.1606,128.0221,128.0814,7658.0
2023-06-29 10:30:00,129.42,129.95,129.42,129.9,6766.0,128.0122,128.5364,128.0122,128.487,6766.0
2023-06-29 10:35:00,129.91,130.06,129.71,129.98,6891.0,128.4969,128.6452,128.299,128.5661,6891.0
2023-06-29 10:40:00,129.93,130.27,129.9,130.2,13600.0,128.5167,128.853,128.487,128.7837,13600.0
2023-06-29 10:45:00,130.16,130.17,129.88,129.92,5720.0,128.7442,128.754,128.4672,128.5068,5720.0
2023-06-29 10:50:00,129.93,130.21,129.93,130.07,11420.0,128.5167,128.7936,128.5167,128.6551,11420.0
2023-06-29 10:55:00,130.1,130.19,130.02,130.03,7176.0,128.6848,128.7738,128.6057,128.6156,7176.0
2023-06-29 11:00:00,129.99,130.02,129.79,129.84,5796.0,128.576,128.6057,128.3782,128.4276,5796.0
2023-06-29 11:05:00,129.83,130.12,129.83,130.04,10342.0,128.4177,128.7046,128.4177,128.6255,10342.0
2023-06-29 11:10:00,130.03,130.03,129.8,129.87,10298.0,128.6156,128.6156,128.3881,128.4573,10298.0
2023-06-29 11:15:00,129.84,129.92,129.8,129.83,10587.0,128.4276,128.5068,128.3881,128.4177,10587.0
2023-06-29 11:20:00,129.85,129.98,129.85,129.88,10191.0,128.4375,128.5661,128.4375,128.4672,10191.0
2023-06-29 11:25:00,129.85,129.9,129.82,129.89,8361.0,128.4375,128.487,128.4079,128.4771,8361.0
2023-06-29 11:30:00,129.91,130.09,129.85,129.96,8239.0,128.4969,128.6749,128.4375,128.5463,8239.0
2023-06-29 11:35:00,129.98,130.2,129.96,130.2,4277.0,128.5661,128.7837,128.5463,128.7837,4277.0
2023-06-29 11:40:00,130.15,130.33,130.12,130.27,7299.0,128.7343,128.9123,128.7046,128.853,7299.0
2023-06-29 11:45:00,130.27,130.3,130.16,130.21,5901.0,128.853,128.8826,128.7442,128.7936,5901.0
2023-06-29 11:50:00,130.28,130.32,130.14,130.22,6816.0,128.8628,128.9024,128.7244,128.8035,6816.0
2023-06-29 11:55:00,130.2,130.23,130.11,130.19,6005.0,128.7837,128.8134,128.6947,128.7738,6005.0
2023-06-29 12:00:00,130.21,130.31,130.21,130.29,5202.0,128.7936,128.8925,128.7936,128.8727,5202.0
2023-06-29 12:05:00,130.29,130.32,130.25,130.32,3019.0,128.8727,128.9024,128.8332,128.9024,3019.0
2023-06-29 12:10:00,130.3,130.32,130.15,130.19,3396.0,128.8826,128.9024,128.7343,128.7738,3396.0
2023-06-29 12:15:00,130.16,130.32,130.15,130.32,5074.0,128.7442,128.9024,128.7343,128.9024,5074.0
2023-06-29 12:20:00,130.34,130.42,130.34,130.42,4780.0,128.9222,129.0013,128.9222,129.0013,4780.0
2023-06-29 12:25:00,130.38,130.47,130.37,130.45,7390.0,128.9618,129.0508,128.9519,129.031,7390.0
2023-06-29 12:30:00,130.42,130.49,130.38,130.47,3819.0,129.0013,129.0706,128.9618,129.0508,3819.0
2023-06-29 12:35:00,130.42,130.5,130.4,130.5,6277.0,129.0013,129.0805,128.9815,129.0805,6277.0
2023-06-29 12:40:00,130.49,130.62,130.47,130.61,5842.0,129.0706,129.1991,129.0508,129.1893,5842.0
2023-06-29 12:45:00,130.6,130.7,130.56,130.59,5578.0,129.1794,129.2783,129.1398,129.1695,5578.0
2023-06-29 12:50:00,130.59,130.6,130.52,130.53,2700.0,129.1695,129.1794,129.1002,129.1101,2700.0
2023-06-29 12:55:00,130.5,130.52,130.41,130.52,14205.0,129.0805,129.1002,128.9914,129.1002,14205.0
2023-06-29 13:00:00,130.49,130.58,130.48,130.55,4475.0,129.0706,129.1596,129.0607,129.1299,4475.0
2023-06-29 13:05:00,130.53,130.55,130.43,130.43,25992.0,129.1101,129.1299,129.0112,129.0112,25992.0
2023-06-29 13:10:00,130.41,130.58,130.37,130.51,16488.0,128.9914,129.1596,128.9519,129.0903,16488.0
2023-06-29 13:15:00,130.49,130.63,130.48,130.58,5454.0,129.0706,129.209,129.0607,129.1596,5454.0
2023-06-29 13:20:00,130.58,130.59,130.47,130.58,9270.0,129.1596,129.1695,129.0508,129.1596,9270.0
2023-06-29 13:25:00,130.55,130.58,130.52,130.55,1989.0,129.1299,129.1596,129.1002,129.1299,1989.0
2023-06-29 13:30:00,130.53,130.56,130.51,130.55,3496.0,129.1101,129.1398,129.0903,129.1299,3496.0
2023-06-29 13:35:00,130.54,130.6,130.45,130.6,8268.0,129.12,129.1794,129.031,129.1794,8268.0
2023-06-29 13:40:00,130.61,130.63,130.58,130.63,4334.0,129.1893,129.209,129.1596,129.209,4334.0
2023-06-29 13:45:00,130.63,130.65,130.58,130.61,3374.0,129.209,129.2288,129.1596,129.1893,3374.0
2023-06-29 13:50:00,130.62,130.69,130.6,130.63,3046.0,129.1991,129.2684,129.1794,129.209,3046.0
2023-06-29 13:55:00,130.64,130.65,130.41,130.46,3200.0,129.2189,129.2288,128.9914,129.0409,3200.0
2023-06-29 14:00:00,130.45,130.45,130.24,130.32,22493.0,129.031,129.031,128.8233,128.9024,22493.0
2023-06-29 14:05:00,130.31,130.4,130.3,130.4,9499.0,128.8925,128.9815,128.8826,128.9815,9499.0
2023-06-29 14:10:00,130.39,130.53,130.33,130.5,4090.0,128.9717,129.1101,128.9123,129.0805,4090.0
2023-06-29 14:15:00,130.5,130.52,130.47,130.51,3458.0,129.0805,129.1002,129.0508,129.0903,3458.0
2023-06-29 14:20:00,130.5,130.52,130.4,130.42,7934.0,129.0805,129.1002,128.9815,129.0013,7934.0
2023-06-29 14:25:00,130.4,130.44,130.28,130.31,5319.0,128.9815,129.0211,128.8628,128.8925,5319.0
2023-06-29 14:30:00,130.33,130.34,130.25,130.27,6934.0,128.9123,128.9222,128.8332,128.853,6934.0
2023-06-29 14:35:00,130.27,130.41,130.26,130.4,6189.0,128.853,128.9914,128.8431,128.9815,6189.0
2023-06-29 14:40:00,130.39,130.4,130.3,130.33,8634.0,128.9717,128.9815,128.8826,128.9123,8634.0
2023-06-29 14:45:00,130.36,130.41,130.3,130.32,5870.0,128.942,128.9914,128.8826,128.9024,5870.0
2023-06-29 14:50:00,130.32,130.32,130.15,130.15,7623.0,128.9024,128.9024,128.7343,128.7343,7623.0
2023-06-29 14:55:00,130.17,130.25,130.13,130.18,8959.0,128.754,128.8332,128.7145,128.7639,8959.0
2023-06-29 15:00:00,130.18,130.23,130.16,130.18,8344.0,128.7639,128.8134,128.7442,128.7639,8344.0
2023-06-29 15:05:00,130.17,130.32,130.13,130.28,8112.0,128.754,128.9024,128.7145,128.8628,8112.0
2023-06-29 15:10:00,130.28,130.39,130.27,130.34,7393.0,128.8628,128.9717,128.853,128.9222,7393.0
2023-06-29 15:15:00,130.36,130.38,130.3,130.31,8438.0,128.942,128.9618,128.8826,128.8925,8438.0
2023-06-29 15:20:00,130.33,130.41,130.29,130.37,8502.0,128.9123,128.9914,128.8727,128.9519,8502.0
2023-06-29 15:25:00,130.39,130.59,130.39,130.59,8736.0,128.9717,129.1695,128.9717,129.1695,8736.0
2023-06-29 15:30:00,130.62,130.65,130.57,130.62,14229.0,129.1991,129.2288,129.1497,129.1991,14229.0
2023-06-29 15:35:00,130.61,130.67,130.58,130.58,12934.0,129.1893,129.2486,129.1596,129.1596,12934.0
2023-06-29 15:40:00,130.58,130.58,130.37,130.38,9968.0,129.1596,129.1596,128.9519,128.9618,9968.0
2023-06-29 15:45:00,130.36,130.48,130.31,130.41,15782.0,128.942,129.0607,128.8925,128.9914,15782.0
2023-06-29 15:50:00,130.41,130.49,130.29,130.29,30078.0,128.9914,129.0706,128.8727,128.8727,30078.0
2023-06-29 15:55:00,130.3,130.48,130.27,130.45,80094.0,128.8826,129.0607,128.853,129.031,80094.0
2023-06-30 09:30:00,131.02,131.55,130.99,131.5,36799.0,129.5948,130.119,129.5651,130.0696,36799.0
2023-06-30 09:35:00,131.46,131.48,130.8,130.85,6381.0,130.03,130.0498,129.3772,129.4266,6381.0
2023-06-30 09:40:00,130.84,131.09,130.68,130.94,10669.0,129.4168,129.664,129.2585,129.5157,10669.0
2023-06-30 09:45:00,131.01,131.03,130.7,130.73,6472.0,129.5849,129.6047,129.2783,129.308,6472.0
2023-06-30 09:50:00,130.71,130.76,130.53,130.6,7462.0,129.2882,129.3376,129.1101,129.1794,7462.0
2023-06-30 09:55:00,130.6,130.87,130.6,130.87,11817.0,129.1794,129.4464,129.1794,129.4464,11817.0
2023-06-30 10:00:00,130.88,131.03,130.78,131.03,34358.0,129.4563,129.6047,129.3574,129.6047,34358.0
2023-06-30 10:05:00,131.03,131.04,130.84,130.86,2608.0,129.6047,129.6146,129.4168,129.4365,2608.0
2023-06-30 10:10:00,130.79,130.87,130.71,130.77,3537.0,129.3673,129.4464,129.2882,129.3475,3537.0
2023-06-30 10:15:00,130.77,130.89,130.74,130.82,4545.0,129.3475,129.4662,129.3178,129.397,4545.0
2023-06-30 10:20:00,130.82,130.9,130.82,130.82,4640.0,129.397,129.4761,129.397,129.397,4640.0
2023-06-30 10:25:00,130.75,130.78,130.72,130.78,6885.0,129.3277,129.3574,129.2981,129.3574,6885.0
2023-06-30 10:30:00,130.8,130.95,130.76,130.95,8395.0,129.3772,129.5256,129.3376,129.5256,8395.0
2023-06-30 10:35:00,130.94,130.94,130.76,130.77,6839.0,129.5157,129.5157,129.3376,129.3475,6839.0
2023-06-30 10:40:00,130.72,130.83,130.65,130.68,7858.0,129.2981,129.4069,129.2288,129.2585,7858.0
2023-06-30 10:45:00,130.62,130.8,130.62,130.71,7115.0,129.1991,129.3772,129.1991,129.2882,7115.0
2023-06-30 10:50:00,130.66,130.68,130.46,130.49,7300.0,129.2387,129.2585,129.0409,129.0706,7300.0
2023-06-30 10:55:00,130.5,130.53,130.36,130.47,11111.0,129.0805,129.1101,128.942,129.0508,11111.0
2023-06-30 11:00:00,130.47,130.51,130.36,130.38,7019.0,129.0508,129.0903,128.942,128.9618,7019.0
2023-06-30 11:05:00,130.39,130.4,130.22,130.33,3108.0,128.9717,128.9815,128.8035,128.9123,3108.0
2023-06-30 11:10:00,130.34,130.41,130.26,130.35,9125.0,128.9222,128.9914,128.8431,128.9321,9125.0
2023-06-30 11:15:00,130.39,130.64,130.39,130.64,6434.0,128.9717,129.2189,128.9717,129.2189,6434.0
2023-06-30 11:20:00,130.65,130.7,130.59,130.59,4092.0,129.2288,129.2783,129.1695,129.1695,4092.0
2023-06-30 11:25:00,130.58,130.58,130.47,130.47,1840.0,129.1596,129.1596,129.0508,129.0508,1840.0
2023-06-30 11:30:00,130.38,130.38,130.3,130.31,2113.0,128.9618,128.9618,128.8826,128.8925,2113.0
2023-06-30 11:35:00,130.31,130.33,130.12,130.19,5646.0,128.8925,128.9123,128.7046,128.7738,5646.0
2023-06-30 11:40:00,130.12,130.22,130.06,130.19,3266.0,128.7046,128.8035,128.6452,128.7738,3266.0
2023-06-30 11:45:00,130.16,130.34,130.16,130.34,2520.0,128.7442,128.9222,128.7442,128.9222,2520.0
2023-06-30 11:50:00,130.36,130.4,130.21,130.36,14011.0,128.942,128.9815,128.7936,128.942,14011.0
2023-06-30 11:55:00,130.34,130.37,130.23,130.28,3880.0,128.9222,128.9519,128.8134,128.8628,3880.0
2023-06-30 12:00:00,130.3,130.31,130.18,130.21,4808.0,128.8826,128.8925,128.7639,128.7936,4808.0
2023-06-30 12:05:00,130.21,130.23,130.14,130.19,6698.0,128.7936,128.8134,128.7244,128.7738,6698.0
2023-06-30 12:10:00,130.19,130.24,130.08,130.12,6179.0,128.7738,128.8233,128.665,128.7046,6179.0
2023-06-30 12:15:00,130.12,130.16,130.01,130.04,8657.0,128.7046,128.7442,128.5958,128.6255,8657.0
2023-06-30 12:20:00,130.04,130.28,130.01,130.28,6325.0,128.6255,128.8628,128.5958,128.8628,6325.0
2023-06-30 12:25:00,130.32,130.32,130.25,130.28,2012.0,128.9024,128.9024,128.8332,128.8628,2012.0
2023-06-30 12:30:00,130.28,130.4,130.25,130.34,5343.0,128.8628,128.9815,128.8332,128.9222,5343.0
2023-06-30 12:35:00,130.35,130.4,130.33,130.34,4324.0,128.9321,128.9815,128.9123,128.9222,4324.0
2023-06-30 12:40:00,130.36,130.41,130.31,130.38,2802.0,128.942,128.9914,128.8925,128.9618,2802.0
2023-06-30 12:45:00,130.37,130.51,130.36,130.47,2899.0,128.9519,129.0903,128.942,129.0508,2899.0
2023-06-30 12:50:00,130.46,130.58,130.43,130.58,4711.0,129.0409,129.1596,129.0112,129.1596,4711.0
2023-06-30 12:55:00,130.62,130.62,130.56,130.58,2706.0,129.1991,129.1991,129.1398,129.1596,2706.0
2023-06-30 13:00:00,130.53,130.59,130.53,130.58,2700.0,129.1101,129.1695,129.1101,129.1596,2700.0
2023-06-30 13:05:00,130.58,130.58,130.48,130.49,4859.0,129.1596,129.1596,129.0607,129.0706,4859.0
2023-06-30 13:10:00,130.48,130.54,130.44,130.48,4734.0,129.0607,129.12,129.0211,129.0607,4734.0
2023-06-30 13:15:00,130.49,130.5,130.42,130.47,2727.0,129.0706,129.0805,129.0013,129.0508,2727.0
2023-06-30 13:20:00,130.44,130.44,130.37,130.41,1900.0,129.0211,129.0211,128.9519,128.9914,1900.0
2023-06-30 13:25:00,130.39,130.48,130.39,130.46,3749.0,128.9717,129.0607,128.9717,129.0409,3749.0
2023-06-30 13:30:00,130.46,130.59,130.46,130.59,6002.0,129.0409,129.1695,129.0409,129.1695,6002.0
2023-06-30 13:35:00,130.62,130.62,130.51,130.51,3236.0,129.1991,129.1991,129.0903,129.0903,3236.0
2023-06-30 13:40:00,130.44,130.48,130.43,130.46,1611.0,129.0211,129.0607,129.0112,129.0409,1611.0
2023-06-30 13:45:00,130.44,130.44,130.32,130.32,3200.0,129.0211,129.0211,128.9024,128.9024,3200.0
2023-06-30 13:50:00,130.35,130.35,130.28,130.28,2953.0,128.9321,128.9321,128.8628,128.8628,2953.0
2023-06-30 13:55:00,130.3,130.34,130.22,130.34,3856.0,128.8826,128.9222,128.8035,128.9222,3856.0
2023-06-30 14:00:00,130.34,130.39,130.31,130.31,4000.0,128.9222,128.9717,128.8925,128.8925,4000.0
2023-06-30 14:05:00,130.31,130.33,130.12,130.14,12970.0,128.8925,128.9123,128.7046,128.7244,12970.0
2023-06-30 14:10:00,130.18,130.33,130.17,130.27,6079.0,128.7639,128.9123,128.754,128.853,6079.0
2023-06-30 14:15:00,130.31,130.35,130.26,130.29,5386.0,128.8925,128.9321,128.8431,128.8727,5386.0
2023-06-30 14:20:00,130.34,130.4,130.3,130.32,7276.0,128.9222,128.9815,128.8826,128.9024,7276.0
2023-06-30 14:25:00,130.34,130.46,130.31,130.41,6100.0,128.9222,129.0409,128.8925,128.9914,6100.0
2023-06-30 14:30:00,130.41,130.43,130.36,130.38,6579.0,128.9914,129.0112,128.942,128.9618,6579.0
2023-06-30 14:35:00,130.4,130.44,130.37,130.44,7732.0,128.9815,129.0211,128.9519,129.0211,7732.0
2023-06-30 14:40:00,130.43,130.45,130.38,130.41,4191.0,129.0112,129.031,128.9618,128.9914,4191.0
2023-06-30 14:45:00,130.41,130.42,130.35,130.42,3942.0,128.9914,129.0013,128.9321,129.0013,3942.0
2023-06-30 14:50:00,130.43,130.5,130.39,130.39,3417.0,129.0112,129.0805,128.9717,128.9717,3417.0
2023-06-30 14:55:00,130.39,130.39,130.27,130.34,4705.0,128.9717,128.9717,128.853,128.9222,4705.0
2023-06-30 15:00:00,130.34,130.37,130.24,130.24,8033.0,128.9222,128.9519,128.8233,128.8233,8033.0
2023-06-30 15:05:00,130.24,130.28,130.19,130.25,5940.0,128.8233,128.8628,128.7738,128.8332,5940.0
2023-06-30 15:10:00,130.25,130.28,130.24,130.28,3794.0,128.8332,128.8628,128.8233,128.8628,3794.0
2023-06-30 15:15:00,130.25,130.29,130.21,130.24,7900.0,128.8332,128.8727,128.7936,128.8233,7900.0
2023-06-30 15:20:00,130.23,130.27,130.16,130.23,7822.0,128.8134,128.853,128.7442,128.8134,7822.0
2023-06-30 15:25:00,130.23,130.25,130.17,130.23,9208.0,128.8134,128.8332,128.754,128.8134,9208.0
2023-06-30 15:30:00,130.24,130.3,130.2,130.25,22731.0,128.8233,128.8826,128.7837,128.8332,22731.0
2023-06-30 15:35:00,130.25,130.25,130.15,130.18,9709.0,128.8332,128.8332,128.7343,128.7639,9709.0
2023-06-30 15:40:00,130.18,130.19,130.13,130.15,8502.0,128.7639,128.7738,128.7145,128.7343,8502.0
2023-06-30 15:45:00,130.16,130.16,129.96,130.01,12842.0,128.7442,128.7442,128.5463,128.5958,12842.0
2023-06-30 15:50:00,130.03,130.03,129.56,129.86,53532.0,128.6156,128.6156,128.1507,128.4474,53532.0
2023-06-30 15:55:00,129.85,129.87,129.6,129.69,138677.0,128.4375,128.4573,128.1902,128.2793,138677.0
2023-07-03 09:30:00,129.1,130.56,129.01,130.47,43634.0,127.6957,129.1398,127.6067,129.0508,43634.0
2023-07-03 09:35:00,130.51,130.55,130.35,130.39,22047.0,129.0903,129.1299,128.9321,128.9717,22047.0
2023-07-03 09:40:00,130.38,130.42,130.06,130.11,14898.0,128.9618,129.0013,128.6452,128.6947,14898.0
2023-07-03 09:45:00,130.09,130.26,129.86,129.92,10288.0,128.6749,128.8431,128.4474,128.5068,10288.0
2023-07-03 09:50:00,129.9,130.26,129.69,130.23,10211.0,128.487,128.8431,128.2793,128.8134,10211.0
2023-07-03 09:55:00,130.3,130.62,130.27,130.52,6210.0,128.8826,129.1991,128.853,129.1002,6210.0
2023-07-03 10:00:00,130.56,130.68,130.49,130.68,8611.0,129.1398,129.2585,129.0706,129.2585,8611.0
2023-07-03 10:05:00,130.66,130.74,130.5,130.61,9098.0,129.2387,129.3178,129.0805,129.1893,9098.0
2023-07-03 10:10:00,130.64,131.01,130.62,131.01,13673.0,129.2189,129.5849,129.1991,129.5849,13673.0
2023-07-03 10:15:00,130.97,130.97,130.81,130.81,9049.0,129.5453,129.5453,129.3871,129.3871,9049.0
2023-07-03 10:20:00,130.81,130.86,130.67,130.77,7700.0,129.3871,129.4365,129.2486,129.3475,7700.0
2023-07-03 10:25:00,130.79,130.87,130.79,130.8,6730.0,129.3673,129.4464,129.3673,129.3772,6730.0
2023-07-03 10:30:00,130.77,130.78,130.48,130.73,7408.0,129.3475,129.3574,129.0607,129.308,7408.0
2023-07-03 10:35:00,130.77,130.81,130.51,130.59,5700.0,129.3475,129.3871,129.0903,129.1695,5700.0
2023-07-03 10:40:00,130.6,130.68,130.52,130.57,6370.0,129.1794,129.2585,129.1002,129.1497,6370.0
2023-07-03 10:45:00,130.58,130.65,130.42,130.45,6343.0,129.1596,129.2288,129.0013,129.031,6343.0
2023-07-03 10:50:00,130.49,130.66,130.48,130.62,4820.0,129.0706,129.2387,129.0607,129.1991,4820.0
2023-07-03 10:55:00,130.65,130.65,130.56,130.58,8227.0,129.2288,129.2288,129.1398,129.1596,8227.0
2023-07-03 11:00:00,130.59,130.65,130.56,130.6,6557.0,129.1695,129.2288,129.1398,129.1794,6557.0
2023-07-03 11:05:00,130.57,130.69,130.51,130.67,8648.0,129.1497,129.2684,129.0903,129.2486,8648.0
2023-07-03 11:10:00,130.68,130.78,130.65,130.71,8035.0,129.2585,129.3574,129.2288,129.2882,8035.0
2023-07-03 11:15:00,130.71,130.72,130.59,130.59,5968.0,129.2882,129.2981,129.1695,129.1695,5968.0
2023-07-03 11:20:00,130.61,130.76,130.6,130.76,5302.0,129.1893,129.3376,129.1794,129.3376,5302.0
2023-07-03 11:25:00,130.78,130.84,130.67,130.68,7923.0,129.3574,129.4168,129.2486,129.2585,7923.0
2023-07-03 11:30:00,130.68,130.69,130.45,130.53,9395.0,129.2585,129.2684,129.031,129.1101,9395.0
2023-07-03 11:35:00,130.53,130.75,130.53,130.67,9217.0,129.1101,129.3277,129.1101,129.2486,9217.0
2023-07-03 11:40:00,130.66,130.83,130.65,130.83,3877.0,129.2387,129.4069,129.2288,129.4069,3877.0
2023-07-03 11:45:00,130.83,130.92,130.81,130.86,5144.0,129.4069,129.4959,129.3871,129.4365,5144.0
2023-07-03 11:50:00,130.84,130.84,130.7,130.75,6675.0,129.4168,129.4168,129.2783,129.3277,6675.0
2023-07-03 11:55:00,130.73,130.76,130.59,130.63,6814.0,129.308,129.3376,129.1695,129.209,6814.0
2023-07-03 12:00:00,130.65,130.79,130.63,130.77,6628.0,129.2288,129.3673,129.209,129.3475,6628.0
2023-07-03 12:05:00,130.73,130.83,130.73,130.78,5609.0,129.308,129.4069,129.308,129.3574,5609.0
2023-07-03 12:10:00,130.79,130.83,130.74,130.79,6815.0,129.3673,129.4069,129.3178,129.3673,6815.0
2023-07-03 12:15:00,130.8,130.89,130.75,130.75,5830.0,129.3772,129.4662,129.3277,129.3277,5830.0
2023-07-03 12:20:00,130.73,130.84,130.68,130.84,7714.0,129.308,129.4168,129.2585,129.4168,7714.0
2023-07-03 12:25:00,130.84,130.89,130.8,130.87,6923.0,129.4168,129.4662,129.3772,129.4464,6923.0
2023-07-03 12:30:00,130.92,130.93,130.81,130.84,6990.0,129.4959,129.5058,129.3871,129.4168,6990.0
2023-07-03 12:35:00,130.83,130.88,130.82,130.82,3641.0,129.4069,129.4563,129.397,129.397,3641.0
2023-07-03 12:40:00,130.83,130.93,130.83,130.92,9309.0,129.4069,129.5058,129.4069,129.4959,9309.0
2023-07-03 12:45:00,130.92,130.94,130.71,130.74,8787.0,129.4959,129.5157,129.2882,129.3178,8787.0
2023-07-03 12:50:00,130.75,130.8,130.55,130.72,23684.0,129.3277,129.3772,129.1299,129.2981,23684.0
2023-07-03 12:55:00,130.73,130.87,130.64,130.84,51232.0,129.308,129.4464,129.2189,129.4168,51232.0
2023-07-05 09:30:00,130.18,130.45,129.27,129.82,53361.0,128.7639,129.031,127.8638,128.4079,53361.0
2023-07-05 09:35:00,129.95,130.24,129.9,130.14,18448.0,128.5364,128.8233,128.487,128.7244,18448.0
2023-07-05 09:40:00,130.16,130.17,129.54,129.62,13971.0,128.7442,128.754,128.1309,128.21,13971.0
2023-07-05 09:45:00,129.62,129.74,129.56,129.68,8403.0,128.21,128.3287,128.1507,128.2694,8403.0
2023-07-05 09:50:00,129.66,129.82,129.62,129.68,18459.0,128.2496,128.4079,128.21,128.2694,18459.0
2023-07-05 09:55:00,129.72,129.93,129.67,129.85,11871.0,128.3089,128.5167,128.2595,128.4375,11871.0
2023-07-05 10:00:00,129.81,129.81,129.55,129.57,25075.0,128.398,128.398,128.1408,128.1606,25075.0
2023-07-05 10:05:00,129.57,129.61,129.4,129.41,9866.0,128.1606,128.2001,127.9924,128.0023,9866.0
2023-07-05 10:10:00,129.43,129.49,129.31,129.38,13488.0,128.0221,128.0814,127.9034,127.9726,13488.0
2023-07-05 10:15:00,129.39,129.42,129.33,129.4,9483.0,127.9825,128.0122,127.9232,127.9924,9483.0
2023-07-05 10:20:00,129.43,129.48,129.29,129.43,11269.0,128.0221,128.0715,127.8836,128.0221,11269.0
2023-07-05 10:25:00,129.47,129.56,129.39,129.53,6707.0,128.0617,128.1507,127.9825,128.121,6707.0
2023-07-05 10:30:00,129.53,129.83,129.52,129.59,11906.0,128.121,128.4177,128.1111,128.1804,11906.0
2023-07-05 10:35:00,129.62,129.87,129.62,129.87,9671.0,128.21,128.4573,128.21,128.4573,9671.0
2023-07-05 10:40:00,129.87,130.16,129.87,129.94,22341.0,128.4573,128.7442,128.4573,128.5265,22341.0
2023-07-05 10:45:00,129.94,130.15,129.93,130.09,20361.0,128.5265,128.7343,128.5167,128.6749,20361.0
2023-07-05 10:50:00,130.09,130.23,130.03,130.04,7312.0,128.6749,128.8134,128.6156,128.6255,7312.0
2023-07-05 10:55:00,130.05,130.12,130.0,130.12,4633.0,128.6353,128.7046,128.5859,128.7046,4633.0
2023-07-05 11:00:00,130.17,130.22,130.11,130.14,5534.0,128.754,128.8035,128.6947,128.7244,5534.0
2023-07-05 11:05:00,130.11,130.31,130.05,130.27,6871.0,128.6947,128.8925,128.6353,128.853,6871.0
2023-07-05 11:10:00,130.27,130.48,130.27,130.48,15281.0,128.853,129.0607,128.853,129.0607,15281.0
2023-07-05 11:15:00,130.49,130.55,130.37,130.39,24585.0,129.0706,129.1299,128.9519,128.9717,24585.0
2023-07-05 11:20:00,130.34,130.34,130.07,130.07,4900.0,128.9222,128.9222,128.6551,128.6551,4900.0
2023-07-05 11:25:00,130.04,130.25,130.04,130.16,5030.0,128.6255,128.8332,128.6255,128.7442,5030.0
2023-07-05 11:30:00,130.13,130.13,130.04,130.05,15323.0,128.7145,128.7145,128.6255,128.6353,15323.0
2023-07-05 11:35:00,130.04,130.04,129.74,129.74,4776.0,128.6255,128.6255,128.3287,128.3287,4776.0
2023-07-05 11:40:00,129.72,129.81,129.62,129.8,12610.0,128.3089,128.398,128.21,128.3881,12610.0
2023-07-05 11:45:00,129.84,129.97,129.79,129.83,7381.0,128.4276,128.5562,128.3782,128.4177,7381.0
2023-07-05 11:50:00,129.84,129.84,129.72,129.74,9826.0,128.4276,128.4276,128.3089,128.3287,9826.0
2023-07-05 11:55:00,129.73,129.79,129.65,129.71,11288.0,128.3188,128.3782,128.2397,128.299,11288.0
2023-07-05 12:00:00,129.71,129.78,129.62,129.78,7768.0,128.299,128.3683,128.21,128.3683,7768.0
2023-07-05 12:05:00,129.82,129.87,129.76,129.84,3557.0,128.4079,128.4573,128.3485,128.4276,3557.0
2023-07-05 12:10:00,129.91,129.98,129.89,129.89,7128.0,128.4969,128.5661,128.4771,128.4771,7128.0
2023-07-05 12:15:00,129.89,129.92,129.86,129.88,6694.0,128.4771,128.5068,128.4474,128.4672,6694.0
2023-07-05 12:20:00,129.86,129.86,129.72,129.76,2800.0,128.4474,128.4474,128.3089,128.3485,2800.0
2023-07-05 12:25:00,129.76,129.82,129.71,129.75,4976.0,128.3485,128.4079,128.299,128.3386,4976.0
2023-07-05 12:30:00,129.75,129.76,129.56,129.56,3564.0,128.3386,128.3485,128.1507,128.1507,3564.0
2023-07-05 12:35:00,129.57,129.57,129.33,129.36,8527.0,128.1606,128.1606,127.9232,127.9529,8527.0
2023-07-05 12:40:00,129.35,129.41,129.13,129.16,11748.0,127.943,128.0023,127.7254,127.755,11748.0
2023-07-05 12:45:00,129.14,129.27,129.13,129.26,11153.0,127.7352,127.8638,127.7254,127.8539,11153.0
2023-07-05 12:50:00,129.33,129.46,129.33,129.46,4547.0,127.9232,128.0518,127.9232,128.0518,4547.0
2023-07-05 12:55:00,129.48,129.64,129.48,129.62,4829.0,128.0715,128.2298,128.0715,128.21,4829.0
2023-07-05 13:00:00,129.67,129.69,129.62,129.65,2200.0,128.2595,128.2793,128.21,128.2397,2200.0
2023-07-05 13:05:00,129.66,129.72,129.62,129.68,6855.0,128.2496,128.3089,128.21,128.2694,6855.0
2023-07-05 13:10:00,129.61,129.64,129.55,129.64,7399.0,128.2001,128.2298,128.1408,128.2298,7399.0
2023-07-05 13:15:00,129.63,129.63,129.52,129.52,3206.0,128.2199,128.2199,128.1111,128.1111,3206.0
2023-07-05 13:20:00,129.54,129.62,129.54,129.6,6141.0,128.1309,128.21,128.1309,128.1902,6141.0
2023-07-05 13:25:00,129.57,129.62,129.54,129.62,3388.0,128.1606,128.21,128.1309,128.21,3388.0
2023-07-05 13:30:00,129.59,129.68,129.58,129.61,4701.0,128.1804,128.2694,128.1705,128.2001,4701.0
2023-07-05 13:35:00,129.64,129.64,129.38,129.42,5017.0,128.2298,128.2298,127.9726,128.0122,5017.0
2023-07-05 13:40:00,129.41,129.5,129.39,129.39,4846.0,128.0023,128.0913,127.9825,127.9825,4846.0
2023-07-05 13:45:00,129.39,129.66,129.38,129.66,13651.0,127.9825,128.2496,127.9726,128.2496,13651.0
2023-07-05 13:50:00,129.66,129.77,129.63,129.71,17089.0,128.2496,128.3584,128.2199,128.299,17089.0
2023-07-05 13:55:00,129.71,129.76,129.66,129.68,2891.0,128.299,128.3485,128.2496,128.2694,2891.0
2023-07-05 14:00:00,129.66,129.68,129.58,129.62,5250.0,128.2496,128.2694,128.1705,128.21,5250.0
2023-07-05 14:05:00,129.58,129.71,129.57,129.71,4412.0,128.1705,128.299,128.1606,128.299,4412.0
2023-07-05 14:10:00,129.68,129.68,129.6,129.65,4395.0,128.2694,128.2694,128.1902,128.2397,4395.0
2023-07-05 14:15:00,129.64,129.64,129.48,129.5,7086.0,128.2298,128.2298,128.0715,128.0913,7086.0
2023-07-05 14:20:00,129.48,129.48,129.37,129.4,4137.0,128.0715,128.0715,127.9627,127.9924,4137.0
2023-07-05 14:25:00,129.39,129.5,129.39,129.47,6343.0,127.9825,128.0913,127.9825,128.0617,6343.0
2023-07-05 14:30:00,129.45,129.58,129.45,129.5,5817.0,128.0419,128.1705,128.0419,128.0913,5817.0
2023-07-05 14:35:00,129.5,129.6,129.49,129.57,5487.0,128.0913,128.1902,128.0814,128.1606,5487.0
2023-07-05 14:40:00,129.56,129.69,129.55,129.66,3424.0,128.1507,128.2793,128.1408,128.2496,3424.0
2023-07-05 14:45:00,129.69,129.71,129.63,129.65,3922.0,128.2793,128.299,128.2199,128.2397,3922.0
2023-07-05 14:50:00,129.66,129.74,129.66,129.72,4956.0,128.2496,128.3287,128.2496,128.3089,4956.0
2023-07-05 14:55:00,129.73,129.8,129.7,129.79,9775.0,128.3188,128.3881,128.2892,128.3782,9775.0
2023-07-05 15:00:00,129.79,129.8,129.75,129.78,4365.0,128.3782,128.3881,128.3386,128.3683,4365.0
2023-07-05 15:05:00,129.77,129.81,129.75,129.76,5895.0,128.3584,128.398,128.3386,128.3485,5895.0
2023-07-05 15:10:00,129.76,129.81,129.72,129.79,5993.0,128.3485,128.398,128.3089,128.3782,5993.0
2023-07-05 15:15:00,129.78,129.78,129.7,129.7,4076.0,128.3683,128.3683,128.2892,128.2892,4076.0
2023-07-05 15:20:00,129.72,129.82,129.7,129.8,9030.0,128.3089,128.4079,128.2892,128.3881,9030.0
2023-07-05 15:25:00,129.79,129.94,129.78,129.89,7160.0,128.3782,128.5265,128.3683,128.4771,7160.0
2023-07-05 15:30:00,129.89,129.89,129.75,129.83,11283.0,128.4771,128.4771,128.3386,128.4177,11283.0
2023-07-05 15:35:00,129.83,129.89,129.81,129.87,14267.0,128.4177,128.4771,128.398,128.4573,14267.0
2023-07-05 15:40:00,129.87,129.97,129.87,129.97,10872.0,128.4573,128.5562,128.4573,128.5562,10872.0
2023-07-05 15:45:00,129.96,129.96,129.83,129.89,13769.0,128.5463,128.5463,128.4177,128.4771,13769.0
2023-07-05 15:50:00,129.87,129.99,129.87,129.96,37916.0,128.4573,128.576,128.4573,128.5463,37916.0
2023-07-05 15:55:00,129.96,130.03,129.78,129.79,123925.0,128.5463,128.6156,128.3683,128.3782,123925.0
2023-07-06 09:30:00,129.02,129.87,128.67,129.87,39669.0,127.6166,128.4573,127.2704,128.4573,39669.0
2023-07-06 09:35:00,129.89,130.35,129.61,130.28,38866.0,128.4771,128.9321,128.2001,128.8628,38866.0
2023-07-06 09:40:00,130.27,130.31,129.49,129.64,19556.0,128.853,128.8925,128.0814,128.2298,19556.0
2023-07-06 09:45:00,129.7,129.95,129.64,129.93,10212.0,128.2892,128.5364,128.2298,128.5167,10212.0
2023-07-06 09:50:00,129.92,130.08,129.71,129.77,16091.0,128.5068,128.665,128.299,128.3584,16091.0
2023-07-06 09:55:00,129.81,129.96,129.58,129.84,8066.0,128.398,128.5463,128.1705,128.4276,8066.0
2023-07-06 10:00:00,129.78,129.78,129.43,129.64,6953.0,128.3683,128.3683,128.0221,128.2298,6953.0
2023-07-06 10:05:00,129.61,129.83,129.56,129.56,7472.0,128.2001,128.4177,128.1507,128.1507,7472.0
2023-07-06 10:10:00,129.56,129.64,129.5,129.52,6882.0,128.1507,128.2298,128.0913,128.1111,6882.0
2023-07-06 10:15:00,129.56,129.57,129.34,129.43,20537.0,128.1507,128.1606,127.9331,128.0221,20537.0
2023-07-06 10:20:00,129.46,129.53,129.4,129.5,9420.0,128.0518,128.121,127.9924,128.0913,9420.0
2023-07-06 10:25:00,129.49,129.69,129.48,129.59,10829.0,128.0814,128.2793,128.0715,128.1804,10829.0
2023-07-06 10:30:00,129.59,129.59,129.43,129.59,6219.0,128.1804,128.1804,128.0221,128.1804,6219.0
2023-07-06 10:35:00,129.62,129.77,129.57,129.75,6334.0,128.21,128.3584,128.1606,128.3386,6334.0
2023-07-06 10:40:00,129.8,129.8,129.6,129.69,4563.0,128.3881,128.3881,128.1902,128.2793,4563.0
2023-07-06 10:45:00,129.69,129.7,129.49,129.5,5417.0,128.2793,128.2892,128.0814,128.0913,5417.0
2023-07-06 10:50:00,129.49,129.51,129.41,129.47,5422.0,128.0814,128.1012,128.0023,128.0617,5422.0
2023-07-06 10:55:00,129.46,129.59,129.33,129.33,17734.0,128.0518,128.1804,127.9232,127.9232,17734.0
2023-07-06 11:00:00,129.33,129.48,129.32,129.44,4592.0,127.9232,128.0715,127.9133,128.032,4592.0
2023-07-06 11:05:00,129.5,129.57,129.39,129.53,10378.0,128.0913,128.1606,127.9825,128.121,10378.0
2023-07-06 11:10:00,129.55,129.64,129.52,129.62,8728.0,128.1408,128.2298,128.1111,128.21,8728.0
2023-07-06 11:15:00,129.64,129.79,129.59,129.64,4843.0,128.2298,128.3782,128.1804,128.2298,4843.0
2023-07-06 11:20:00,129.71,129.78,129.65,129.75,3857.0,128.299,128.3683,128.2397,128.3386,3857.0
2023-07-06 11:25:00,129.72,129.79,129.68,129.73,4303.0,128.3089,128.3782,128.2694,128.3188,4303.0
2023-07-06 11:30:00,129.75,129.81,129.68,129.73,4106.0,128.3386,128.398,128.2694,128.3188,4106.0
2023-07-06 11:35:00,129.75,129.82,129.71,129.76,4807.0,128.3386,128.4079,128.299,128.3485,4807.0
2023-07-06 11:40:00,129.75,129.78,129.68,129.75,4640.0,128.3386,128.3683,128.2694,128.3386,4640.0
2023-07-06 11:45:00,129.77,129.8,129.69,129.79,4383.0,128.3584,128.3881,128.2793,128.3782,4383.0
2023-07-06 11:50:00,129.79,129.96,129.79,129.95,4525.0,128.3782,128.5463,128.3782,128.5364,4525.0
2023-07-06 11:55:00,129.94,129.99,129.93,129.97,6278.0,128.5265,128.576,128.5167,128.5562,6278.0
2023-07-06 12:00:00,130.0,130.11,130.0,130.09,5815.0,128.5859,128.6947,128.5859,128.6749,5815.0
2023-07-06 12:05:00,130.09,130.1,129.98,129.98,4461.0,128.6749,128.6848,128.5661,128.5661,4461.0
2023-07-06 12:10:00,130.0,130.02,129.91,129.97,2602.0,128.5859,128.6057,128.4969,128.5562,2602.0
2023-07-06 12:15:00,129.97,130.03,129.96,130.0,4745.0,128.5562,128.6156,128.5463,128.5859,4745.0
2023-07-06 12:20:00,129.98,129.98,129.86,129.86,4520.0,128.5661,128.5661,128.4474,128.4474,4520.0
2023-07-06 12:25:00,129.92,129.99,129.91,129.91,3447.0,128.5068,128.576,128.4969,128.4969,3447.0
2023-07-06 12:30:00,129.93,130.0,129.93,129.93,2600.0,128.5167,128.5859,128.5167,128.5167,2600.0
2023-07-06 12:35:00,129.95,130.02,129.92,130.0,4353.0,128.5364,128.6057,128.5068,128.5859,4353.0
2023-07-06 12:40:00,130.0,130.18,130.0,130.18,4121.0,128.5859,128.7639,128.5859,128.7639,4121.0
2023-07-06 12:45:00,130.16,130.37,130.15,130.37,11959.0,128.7442,128.9519,128.7343,128.9519,11959.0
2023-07-06 12:50:00,130.34,130.57,130.34,130.54,7317.0,128.9222,129.1497,128.9222,129.12,7317.0
2023-07-06 12:55:00,130.57,130.7,130.54,130.7,8384.0,129.1497,129.2783,129.12,129.2783,8384.0
2023-07-06 13:00:00,130.65,130.69,130.59,130.65,3462.0,129.2288,129.2684,129.1695,129.2288,3462.0
2023-07-06 13:05:00,130.65,130.71,130.53,130.53,6548.0,129.2288,129.2882,129.1101,129.1101,6548.0
2023-07-06 13:10:00,130.51,130.52,130.23,130.25,9168.0,129.0903,129.1002,128.8134,128.8332,9168.0
2023-07-06 13:15:00,130.27,130.36,130.26,130.3,7621.0,128.853,128.942,128.8431,128.8826,7621.0
2023-07-06 13:20:00,130.32,130.49,130.32,130.49,2054.0,128.9024,129.0706,128.9024,129.0706,2054.0
2023-07-06 13:25:00,130.46,130.48,130.38,130.42,3818.0,129.0409,129.0607,128.9618,129.0013,3818.0
2023-07-06 13:30:00,130.39,130.39,130.29,130.35,2985.0,128.9717,128.9717,128.8727,128.9321,2985.0
2023-07-06 13:35:00,130.34,130.43,130.29,130.31,5548.0,128.9222,129.0112,128.8727,128.8925,5548.0
2023-07-06 13:40:00,130.32,130.4,130.29,130.39,5012.0,128.9024,128.9815,128.8727,128.9717,5012.0
2023-07-06 13:45:00,130.36,130.39,130.31,130.38,11226.0,128.942,128.9717,128.8925,128.9618,11226.0
2023-07-06 13:50:00,130.35,130.38,130.12,130.12,5628.0,128.9321,128.9618,128.7046,128.7046,5628.0
2023-07-06 13:55:00,130.11,130.14,130.01,130.12,4638.0,128.6947,128.7244,128.5958,128.7046,4638.0
2023-07-06 14:00:00,130.13,130.13,130.01,130.03,6729.0,128.7145,128.7145,128.5958,128.6156,6729.0
2023-07-06 14:05:00,130.03,130.1,130.02,130.07,5522.0,128.6156,128.6848,128.6057,128.6551,5522.0
2023-07-06 14:10:00,130.06,130.1,130.03,130.07,2464.0,128.6452,128.6848,128.6156,128.6551,2464.0
2023-07-06 14:15:00,130.09,130.14,129.93,130.08,13255.0,128.6749,128.7244,128.5167,128.665,13255.0
2023-07-06 14:20:00,130.06,130.18,130.03,130.16,5073.0,128.6452,128.7639,128.6156,128.7442,5073.0
2023-07-06 14:25:00,130.24,130.24,130.16,130.22,4600.0,128.8233,128.8233,128.7442,128.8035,4600.0
2023-07-06 14:30:00,130.21,130.25,130.14,130.17,4621.0,128.7936,128.8332,128.7244,128.754,4621.0
2023-07-06 14:35:00,130.16,130.19,130.1,130.19,2725.0,128.7442,128.7738,128.6848,128.7738,2725.0
2023-07-06 14:40:00,130.18,130.28,130.18,130.28,4843.0,128.7639,128.8628,128.7639,128.8628,4843.0
2023-07-06 14:45:00,130.29,130.4,130.26,130.37,6828.0,128.8727,128.9815,128.8431,128.9519,6828.0
2023-07-06 14:50:00,130.37,130.45,130.33,130.43,11669.0,128.9519,129.031,128.9123,129.0112,11669.0
2023-07-06 14:55:00,130.44,130.48,130.41,130.47,5589.0,129.0211,129.0607,128.9914,129.0508,5589.0
2023-07-06 15:00:00,130.45,130.48,130.41,130.44,11465.0,129.031,129.0607,128.9914,129.0211,11465.0
2023-07-06 15:05:00,130.44,130.45,130.33,130.35,9862.0,129.0211,129.031,128.9123,128.9321,9862.0
2023-07-06 15:10:00,130.35,130.35,130.31,130.34,7887.0,128.9321,128.9321,128.8925,128.9222,7887.0
2023-07-06 15:15:00,130.32,130.44,130.31,130.43,7720.0,128.9024,129.0211,128.8925,129.0112,7720.0
2023-07-06 15:20:00,130.44,130.52,130.4,130.52,10639.0,129.0211,129.1002,128.9815,129.1002,10639.0
2023-07-06 15:25:00,130.52,130.56,130.39,130.43,23512.0,129.1002,129.1398,128.9717,129.0112,23512.0
2023-07-06 15:30:00,130.44,130.49,130.36,130.43,18374.0,129.0211,129.0706,128.942,129.0112,18374.0
2023-07-06 15:35:00,130.44,130.49,130.35,130.38,12194.0,129.0211,129.0706,128.9321,128.9618,12194.0
2023-07-06 15:40:00,130.38,130.46,130.34,130.45,23749.0,128.9618,129.0409,128.9222,129.031,23749.0
2023-07-06 15:45:00,130.46,130.52,130.44,130.52,14485.0,129.0409,129.1002,129.0211,129.1002,14485.0
2023-07-06 15:50:00,130.53,130.68,130.42,130.62,51073.0,129.1101,129.2585,129.0013,129.1991,51073.0
2023-07-06 15:55:00,130.76,130.81,130.61,130.7,80887.0,129.3376,129.3871,129.1893,129.2783,80887.0
2023-07-07 09:30:00,130.49,130.79,130.33,130.59,25884.0,129.0706,129.3673,128.9123,129.1695,25884.0
2023-07-07 09:35:00,130.65,130.74,130.46,130.74,8346.0,129.2288,129.3178,129.0409,129.3178,8346.0
2023-07-07 09:40:00,130.75,130.77,130.56,130.69,11172.0,129.3277,129.3475,129.1398,129.2684,11172.0
2023-07-07 09:45:00,130.72,131.02,130.7,130.89,12114.0,129.2981,129.5948,129.2783,129.4662,12114.0
2023-07-07 09:50:00,130.91,131.14,130.91,131.14,3788.0,129.486,129.7135,129.486,129.7135,3788.0
2023-07-07 09:55:00,131.15,131.18,131.04,131.14,3654.0,129.7234,129.7531,129.6146,129.7135,3654.0
2023-07-07 10:00:00,131.19,131.22,131.08,131.1,7418.0,129.7629,129.7926,129.6541,129.6739,7418.0
2023-07-07 10:05:00,131.08,131.16,131.05,131.07,6100.0,129.6541,129.7333,129.6245,129.6443,6100.0
2023-07-07 10:10:00,131.07,131.26,131.06,131.08,9499.0,129.6443,129.8322,129.6344,129.6541,9499.0
2023-07-07 10:15:00,131.05,131.13,130.84,131.05,8230.0,129.6245,129.7036,129.4168,129.6245,8230.0
2023-07-07 10:20:00,131.04,131.13,131.02,131.11,4905.0,129.6146,129.7036,129.5948,129.6838,4905.0
2023-07-07 10:25:00,131.08,131.11,131.03,131.03,5007.0,129.6541,129.6838,129.6047,129.6047,5007.0
2023-07-07 10:30:00,131.03,131.06,130.8,130.83,9562.0,129.6047,129.6344,129.3772,129.4069,9562.0
2023-07-07 10:35:00,130.84,130.99,130.82,130.92,5769.0,129.4168,129.5651,129.397,129.4959,5769.0
2023-07-07 10:40:00,130.89,130.98,130.89,130.98,4986.0,129.4662,129.5552,129.4662,129.5552,4986.0
2023-07-07 10:45:00,130.95,130.97,130.81,130.82,4901.0,129.5256,129.5453,129.3871,129.397,4901.0
2023-07-07 10:50:00,130.8,130.94,130.8,130.88,9482.0,129.3772,129.5157,129.3772,129.4563,9482.0
2023-07-07 10:55:00,130.89,130.91,130.82,130.9,9095.0,129.4662,129.486,129.397,129.4761,9095.0
2023-07-07 11:00:00,130.9,130.95,130.85,130.88,6319.0,129.4761,129.5256,129.4266,129.4563,6319.0
2023-07-07 11:05:00,130.85,130.94,130.8,130.87,11282.0,129.4266,129.5157,129.3772,129.4464,11282.0
2023-07-07 11:10:00,130.9,130.97,130.83,130.87,10293.0,129.4761,129.5453,129.4069,129.4464,10293.0
2023-07-07 11:15:00,130.87,130.95,130.82,130.82,5958.0,129.4464,129.5256,129.397,129.397,5958.0
2023-07-07 11:20:00,130.82,130.95,130.77,130.82,7633.0,129.397,129.5256,129.3475,129.397,7633.0
2023-07-07 11:25:00,130.82,130.82,130.7,130.72,4092.0,129.397,129.397,129.2783,129.2981,4092.0
2023-07-07 11:30:00,130.71,130.74,130.57,130.65,6352.0,129.2882,129.3178,129.1497,129.2288,6352.0
2023-07-07 11:35:00,130.66,130.71,130.59,130.61,5494.0,129.2387,129.2882,129.1695,129.1893,5494.0
2023-07-07 11:40:00,130.59,130.61,130.49,130.52,5152.0,129.1695,129.1893,129.0706,129.1002,5152.0
2023-07-07 11:45:00,130.52,130.53,130.48,130.52,3087.0,129.1002,129.1101,129.0607,129.1002,3087.0
2023-07-07 11:50:00,130.5,130.53,130.37,130.37,6796.0,129.0805,129.1101,128.9519,128.9519,6796.0
2023-07-07 11:55:00,130.37,130.38,130.23,130.31,13439.0,128.9519,128.9618,128.8134,128.8925,13439.0
2023-07-07 12:00:00,130.33,130.37,130.17,130.36,21494.0,128.9123,128.9519,128.754,128.942,21494.0
2023-07-07 12:05:00,130.38,130.43,130.26,130.37,6632.0,128.9618,129.0112,128.8431,128.9519,6632.0
2023-07-07 12:10:00,130.37,130.41,130.34,130.37,3563.0,128.9519,128.9914,128.9222,128.9519,3563.0
2023-07-07 12:15:00,130.41,130.5,130.38,130.44,10172.0,128.9914,129.0805,128.9618,129.0211,10172.0
2023-07-07 12:20:00,130.43,130.45,130.34,130.44,7771.0,129.0112,129.031,128.9222,129.0211,7771.0
2023-07-07 12:25:00,130.44,130.55,130.37,130.54,8256.0,129.0211,129.1299,128.9519,129.12,8256.0
2023-07-07 12:30:00,130.55,130.7,130.55,130.66,6400.0,129.1299,129.2783,129.1299,129.2387,6400.0
2023-07-07 12:35:00,130.71,130.82,130.69,130.81,8096.0,129.2882,129.397,129.2684,129.3871,8096.0
2023-07-07 12:40:00,130.81,130.86,130.73,130.83,7952.0,129.3871,129.4365,129.308,129.4069,7952.0
2023-07-07 12:45:00,130.83,130.84,130.7,130.71,3913.0,129.4069,129.4168,129.2783,129.2882,3913.0
2023-07-07 12:50:00,130.72,130.77,130.69,130.73,3200.0,129.2981,129.3475,129.2684,129.308,3200.0
2023-07-07 12:55:00,130.75,130.76,130.72,130.73,11660.0,129.3277,129.3376,129.2981,129.308,11660.0
2023-07-07 13:00:00,130.71,130.86,130.71,130.74,48158.0,129.2882,129.4365,129.2882,129.3178,48158.0
2023-07-07 13:05:00,130.76,130.8,130.73,130.75,8634.0,129.3376,129.3772,129.308,129.3277,8634.0
2023-07-07 13:10:00,130.75,130.83,130.73,130.74,7228.0,129.3277,129.4069,129.308,129.3178,7228.0
2023-07-07 13:15:00,130.72,130.79,130.71,130.78,4197.0,129.2981,129.3673,129.2882,129.3574,4197.0
2023-07-07 13:20:00,130.76,130.82,130.74,130.77,7103.0,129.3376,129.397,129.3178,129.3475,7103.0
2023-07-07 13:25:00,130.79,130.82,130.78,130.81,3860.0,129.3673,129.397,129.3574,129.3871,3860.0
2023-07-07 13:30:00,130.8,130.86,130.78,130.78,9033.0,129.3772,129.4365,129.3574,129.3574,9033.0
2023-07-07 13:35:00,130.78,130.78,130.7,130.75,4102.0,129.3574,129.3574,129.2783,129.3277,4102.0
2023-07-07 13:40:00,130.75,130.78,130.73,130.75,4675.0,129.3277,129.3574,129.308,129.3277,4675.0
2023-07-07 13:45:00,130.74,130.74,130.57,130.58,6354.0,129.3178,129.3178,129.1497,129.1596,6354.0
2023-07-07 13:50:00,130.55,130.55,130.51,130.52,4092.0,129.1299,129.1299,129.0903,129.1002,4092.0
2023-07-07 13:55:00,130.52,130.52,130.36,130.38,6563.0,129.1002,129.1002,128.942,128.9618,6563.0
2023-07-07 14:00:00,130.39,130.4,130.26,130.26,16909.0,128.9717,128.9815,128.8431,128.8431,16909.0
2023-07-07 14:05:00,130.27,130.3,130.2,130.2,3968.0,128.853,128.8826,128.7837,128.7837,3968.0
2023-07-07 14:10:00,130.18,130.18,130.07,130.1,3980.0,128.7639,128.7639,128.6551,128.6848,3980.0
2023-07-07 14:15:00,130.09,130.09,130.0,130.06,10971.0,128.6749,128.6749,128.5859,128.6452,10971.0
2023-07-07 14:20:00,130.04,130.17,130.01,130.14,15636.0,128.6255,128.754,128.5958,128.7244,15636.0
2023-07-07 14:25:00,130.13,130.19,130.11,130.14,8533.0,128.7145,128.7738,128.6947,128.7244,8533.0
2023-07-07 14:30:00,130.13,130.18,129.93,129.93,5393.0,128.7145,128.7639,128.5167,128.5167,5393.0
2023-07-07 14:35:00,129.94,129.96,129.77,129.77,4856.0,128.5265,128.5463,128.3584,128.3584,4856.0
2023-07-07 14:40:00,129.78,129.8,129.68,129.69,6623.0,128.3683,128.3881,128.2694,128.2793,6623.0
2023-07-07 14:45:00,129.68,129.69,129.56,129.56,7805.0,128.2694,128.2793,128.1507,128.1507,7805.0
2023-07-07 14:50:00,129.56,129.73,129.55,129.72,7946.0,128.1507,128.3188,128.1408,128.3089,7946.0
2023-07-07 14:55:00,129.73,129.73,129.67,129.67,6169.0,128.3188,128.3188,128.2595,128.2595,6169.0
2023-07-07 15:00:00,129.67,129.77,129.66,129.72,12099.0,128.2595,128.3584,128.2496,128.3089,12099.0
2023-07-07 15:05:00,129.72,129.74,129.66,129.66,4399.0,128.3089,128.3287,128.2496,128.2496,4399.0
2023-07-07 15:10:00,129.6,129.67,129.58,129.64,25170.0,128.1902,128.2595,128.1705,128.2298,25170.0
2023-07-07 15:15:00,129.64,129.7,129.44,129.45,4826.0,128.2298,128.2892,128.032,128.0419,4826.0
2023-07-07 15:20:00,129.42,129.47,129.32,129.32,9097.0,128.0122,128.0617,127.9133,127.9133,9097.0
2023-07-07 15:25:00,129.34,129.44,129.34,129.39,9883.0,127.9331,128.032,127.9331,127.9825,9883.0
2023-07-07 15:30:00,129.37,129.4,129.32,129.34,14749.0,127.9627,127.9924,127.9133,127.9331,14749.0
2023-07-07 15:35:00,129.33,129.37,129.16,129.18,45055.0,127.9232,127.9627,127.755,127.7748,45055.0
2023-07-07 15:40:00,129.17,129.17,128.93,128.95,13224.0,127.7649,127.7649,127.5275,127.5473,13224.0
2023-07-07 15:45:00,128.94,129.04,128.78,128.81,26395.0,127.5374,127.6363,127.3792,127.4088,26395.0
2023-07-07 15:50:00,128.82,129.16,128.54,129.16,47221.0,127.4187,127.755,127.1418,127.755,47221.0
2023-07-07 15:55:00,129.16,129.29,129.13,129.2,114308.0,127.755,127.8836,127.7254,127.7946,114308.0
2023-07-10 09:30:00,129.72,130.89,129.72,130.89,29421.0,128.3089,129.4662,128.3089,129.4662,29421.0
2023-07-10 09:35:00,130.68,131.04,130.64,131.04,9729.0,129.2585,129.6146,129.2189,129.6146,9729.0
2023-07-10 09:40:00,131.11,131.11,130.59,130.68,10195.0,129.6838,129.6838,129.1695,129.2585,10195.0
2023-07-10 09:45:00,130.69,130.99,130.56,130.99,8562.0,129.2684,129.5651,129.1398,129.5651,8562.0
2023-07-10 09:50:00,130.99,131.3,130.92,131.28,9893.0,129.5651,129.8718,129.4959,129.852,9893.0
2023-07-10 09:55:00,131.28,131.42,131.04,131.19,7949.0,129.852,129.9904,129.6146,129.7629,7949.0
2023-07-10 10:00:00,131.23,131.25,130.71,130.72,9922.0,129.8025,129.8223,129.2882,129.2981,9922.0
2023-07-10 10:05:00,130.7,130.79,130.64,130.69,28711.0,129.2783,129.3673,129.2189,129.2684,28711.0
2023-07-10 10:10:00,130.69,131.07,130.68,130.98,16807.0,129.2684,129.6443,129.2585,129.5552,16807.0
2023-07-10 10:15:00,131.0,131.01,130.69,130.74,8499.0,129.575,129.5849,129.2684,129.3178,8499.0
2023-07-10 10:20:00,130.74,130.91,130.66,130.87,10149.0,129.3178,129.486,129.2387,129.4464,10149.0
2023-07-10 10:25:00,130.87,130.91,130.62,130.73,7715.0,129.4464,129.486,129.1991,129.308,7715.0
2023-07-10 10:30:00,130.73,130.8,130.63,130.73,6825.0,129.308,129.3772,129.209,129.308,6825.0
2023-07-10 10:35:00,130.69,130.69,130.47,130.63,4969.0,129.2684,129.2684,129.0508,129.209,4969.0
2023-07-10 10:40:00,130.64,130.65,130.29,130.49,15260.0,129.2189,129.2288,128.8727,129.0706,15260.0
2023-07-10 10:45:00,130.43,130.44,130.29,130.41,6577.0,129.0112,129.0211,128.8727,128.9914,6577.0
2023-07-10 10:50:00,130.44,130.49,130.38,130.42,3707.0,129.0211,129.0706,128.9618,129.0013,3707.0
2023-07-10 10:55:00,130.46,130.46,130.28,130.35,5216.0,129.0409,129.0409,128.8628,128.9321,5216.0
2023-07-10 11:00:00,130.36,130.36,130.11,130.11,7538.0,128.942,128.942,128.6947,128.6947,7538.0
2023-07-10 11:05:00,130.14,130.3,130.1,130.24,5269.0,128.7244,128.8826,128.6848,128.8233,5269.0
2023-07-10 11:10:00,130.25,130.29,130.19,130.24,5920.0,128.8332,128.8727,128.7738,128.8233,5920.0
2023-07-10 11:15:00,130.25,130.28,130.03,130.06,8108.0,128.8332,128.8628,128.6156,128.6452,8108.0
2023-07-10 11:20:00,130.03,130.19,130.03,130.19,9487.0,128.6156,128.7738,128.6156,128.7738,9487.0
2023-07-10 11:25:00,130.19,130.26,130.13,130.25,10567.0,128.7738,128.8431,128.7145,128.8332,10567.0
2023-07-10 11:30:00,130.24,130.46,130.22,130.46,9488.0,128.8233,129.0409,128.8035,129.0409,9488.0
2023-07-10 11:35:00,130.5,130.5,130.35,130.5,7652.0,129.0805,129.0805,128.9321,129.0805,7652.0
2023-07-10 11:40:00,130.5,130.56,130.33,130.33,6920.0,129.0805,129.1398,128.9123,128.9123,6920.0
2023-07-10 11:45:00,130.32,130.36,130.19,130.28,7542.0,128.9024,128.942,128.7738,128.8628,7542.0
2023-07-10 11:50:00,130.29,130.39,130.25,130.36,4594.0,128.8727,128.9717,128.8332,128.942,4594.0
2023-07-10 11:55:00,130.39,130.46,130.29,130.29,3743.0,128.9717,129.0409,128.8727,128.8727,3743.0
2023-07-10 12:00:00,130.31,130.34,130.05,130.13,10088.0,128.8925,128.9222,128.6353,128.7145,10088.0
2023-07-10 12:05:00,130.13,130.14,130.02,130.03,3829.0,128.7145,128.7244,128.6057,128.6156,3829.0
2023-07-10 12:10:00,130.02,130.05,129.83,129.87,7652.0,128.6057,128.6353,128.4177,128.4573,7652.0
2023-07-10 12:15:00,129.87,129.97,129.85,129.97,8992.0,128.4573,128.5562,128.4375,128.5562,8992.0
2023-07-10 12:20:00,129.97,130.04,129.96,130.0,4300.0,128.5562,128.6255,128.5463,128.5859,4300.0
2023-07-10 12:25:00,130.0,130.17,129.96,130.12,20884.0,128.5859,128.754,128.5463,128.7046,20884.0
2023-07-10 12:30:00,130.12,130.27,130.11,130.27,5124.0,128.7046,128.853,128.6947,128.853,5124.0
2023-07-10 12:35:00,130.24,130.42,130.18,130.42,5454.0,128.8233,129.0013,128.7639,129.0013,5454.0
2023-07-10 12:40:00,130.37,130.48,130.34,130.34,5622.0,128.9519,129.0607,128.9222,128.9222,5622.0
2023-07-10 12:45:00,130.35,130.56,130.34,130.56,31169.0,128.9321,129.1398,128.9222,129.1398,31169.0
2023-07-10 12:50:00,130.57,130.58,130.49,130.49,4927.0,129.1497,129.1596,129.0706,129.0706,4927.0
2023-07-10 12:55:00,130.51,130.89,130.51,130.81,17804.0,129.0903,129.4662,129.0903,129.3871,17804.0
2023-07-10 13:00:00,130.81,130.82,130.61,130.61,5198.0,129.3871,129.397,129.1893,129.1893,5198.0
2023-07-10 13:05:00,130.6,130.64,130.55,130.6,3262.0,129.1794,129.2189,129.1299,129.1794,3262.0
2023-07-10 13:10:00,130.59,130.72,130.54,130.69,5396.0,129.1695,129.2981,129.12,129.2684,5396.0
2023-07-10 13:15:00,130.7,130.83,130.66,130.66,12528.0,129.2783,129.4069,129.2387,129.2387,12528.0
2023-07-10 13:20:00,130.69,130.7,130.6,130.63,8404.0,129.2684,129.2783,129.1794,129.209,8404.0
2023-07-10 13:25:00,130.62,130.62,130.51,130.52,10173.0,129.1991,129.1991,129.0903,129.1002,10173.0
2023-07-10 13:30:00,130.52,130.67,130.5,130.51,15123.0,129.1002,129.2486,129.0805,129.0903,15123.0
2023-07-10 13:35:00,130.53,130.54,130.45,130.54,5572.0,129.1101,129.12,129.031,129.12,5572.0
2023-07-10 13:40:00,130.52,130.66,130.5,130.58,4848.0,129.1002,129.2387,129.0805,129.1596,4848.0
2023-07-10 13:45:00,130.56,130.63,130.56,130.59,4000.0,129.1398,129.209,129.1398,129.1695,4000.0
2023-07-10 13:50:00,130.59,130.62,130.45,130.5,7674.0,129.1695,129.1991,129.031,129.0805,7674.0
2023-07-10 13:55:00,130.49,130.52,130.45,130.47,4774.0,129.0706,129.1002,129.031,129.0508,4774.0
2023-07-10 14:00:00,130.47,130.48,130.36,130.37,8526.0,129.0508,129.0607,128.942,128.9519,8526.0
2023-07-10 14:05:00,130.39,130.39,130.29,130.29,5139.0,128.9717,128.9717,128.8727,128.8727,5139.0
2023-07-10 14:10:00,130.27,130.37,130.26,130.37,7928.0,128.853,128.9519,128.8431,128.9519,7928.0
2023-07-10 14:15:00,130.36,130.38,130.28,130.3,6156.0,128.942,128.9618,128.8628,128.8826,6156.0
2023-07-10 14:20:00,130.31,130.45,130.31,130.35,11605.0,128.8925,129.031,128.8925,128.9321,11605.0
2023-07-10 14:25:00,130.36,130.63,130.35,130.62,7120.0,128.942,129.209,128.9321,129.1991,7120.0
2023-07-10 14:30:00,130.63,130.65,130.52,130.53,6295.0,129.209,129.2288,129.1002,129.1101,6295.0
2023-07-10 14:35:00,130.52,130.56,130.43,130.43,4542.0,129.1002,129.1398,129.0112,129.0112,4542.0
2023-07-10 14:40:00,130.46,130.53,130.45,130.52,6372.0,129.0409,129.1101,129.031,129.1002,6372.0
2023-07-10 14:45:00,130.53,130.56,130.43,130.48,6415.0,129.1101,129.1398,129.0112,129.0607,6415.0
2023-07-10 14:50:00,130.48,130.54,130.48,130.54,5596.0,129.0607,129.12,129.0607,129.12,5596.0
2023-07-10 14:55:00,130.56,130.75,130.56,130.75,5997.0,129.1398,129.3277,129.1398,129.3277,5997.0
2023-07-10 15:00:00,130.75,130.85,130.72,130.81,13405.0,129.3277,129.4266,129.2981,129.3871,13405.0
2023-07-10 15:05:00,130.79,130.79,130.65,130.69,7083.0,129.3673,129.3673,129.2288,129.2684,7083.0
2023-07-10 15:10:00,130.69,130.72,130.62,130.69,7921.0,129.2684,129.2981,129.1991,129.2684,7921.0
2023-07-10 15:15:00,130.7,130.73,130.65,130.67,12790.0,129.2783,129.308,129.2288,129.2486,12790.0
2023-07-10 15:20:00,130.68,130.75,130.66,130.72,10431.0,129.2585,129.3277,129.2387,129.2981,10431.0
2023-07-10 15:25:00,130.7,130.77,130.7,130.77,9503.0,129.2783,129.3475,129.2783,129.3475,9503.0
2023-07-10 15:30:00,130.75,130.78,130.67,130.71,11609.0,129.3277,129.3574,129.2486,129.2882,11609.0
2023-07-10 15:35:00,130.69,130.69,130.52,130.56,14566.0,129.2684,129.2684,129.1002,129.1398,14566.0
2023-07-10 15:40:00,130.55,130.57,130.42,130.44,13579.0,129.1299,129.1497,129.0013,129.0211,13579.0
2023-07-10 15:45:00,130.45,130.45,130.36,130.41,16549.0,129.031,129.031,128.942,128.9914,16549.0
2023-07-10 15:50:00,130.39,130.51,130.32,130.46,30834.0,128.9717,129.0903,128.9024,129.0409,30834.0
2023-07-10 15:55:00,130.45,130.56,130.39,130.56,78371.0,129.031,129.1398,128.9717,129.1398,78371.0
2023-07-11 09:30:00,130.54,131.31,130.5,131.31,24738.0,129.12,129.8816,129.0805,129.8816,24738.0
2023-07-11 09:35:00,131.18,131.23,130.78,130.78,4551.0,129.7531,129.8025,129.3574,129.3574,4551.0
2023-07-11 09:40:00,130.79,130.9,130.7,130.85,8634.0,129.3673,129.4761,129.2783,129.4266,8634.0
2023-07-11 09:45:00,130.84,131.03,130.84,130.96,2900.0,129.4168,129.6047,129.4168,129.5354,2900.0
2023-07-11 09:50:00,130.93,131.01,130.89,130.94,3694.0,129.5058,129.5849,129.4662,129.5157,3694.0
2023-07-11 09:55:00,130.92,131.08,130.92,131.01,7889.0,129.4959,129.6541,129.4959,129.5849,7889.0
2023-07-11 10:00:00,131.0,131.12,130.96,131.01,4238.0,129.575,129.6937,129.5354,129.5849,4238.0
2023-07-11 10:05:00,131.05,131.05,130.89,130.95,3190.0,129.6245,129.6245,129.4662,129.5256,3190.0
2023-07-11 10:10:00,131.1,131.15,130.98,131.03,4001.0,129.6739,129.7234,129.5552,129.6047,4001.0
2023-07-11 10:15:00,131.01,131.02,130.85,130.94,5474.0,129.5849,129.5948,129.4266,129.5157,5474.0
2023-07-11 10:20:00,130.97,131.0,130.85,130.96,4100.0,129.5453,129.575,129.4266,129.5354,4100.0
2023-07-11 10:25:00,130.96,131.02,130.89,130.89,6257.0,129.5354,129.5948,129.4662,129.4662,6257.0
2023-07-11 10:30:00,130.9,130.95,130.83,130.84,5760.0,129.4761,129.5256,129.4069,129.4168,5760.0
2023-07-11 10:35:00,130.84,131.0,130.84,130.89,5783.0,129.4168,129.575,129.4168,129.4662,5783.0
2023-07-11 10:40:00,130.91,131.23,130.9,131.21,7391.0,129.486,129.8025,129.4761,129.7827,7391.0
2023-07-11 10:45:00,131.2,131.34,131.19,131.24,7720.0,129.7728,129.9113,129.7629,129.8124,7720.0
2023-07-11 10:50:00,131.23,131.26,131.08,131.18,16069.0,129.8025,129.8322,129.6541,129.7531,16069.0
2023-07-11 10:55:00,131.21,133.49,131.2,133.45,74041.0,129.7827,132.0379,129.7728,131.9984,74041.0
2023-07-11 11:00:00,133.46,133.87,133.16,133.5,145067.0,132.0083,132.4138,131.7115,132.0478,145067.0
2023-07-11 11:05:00,133.49,134.43,133.37,134.21,45828.0,132.0379,132.9677,131.9192,132.7501,45828.0
2023-07-11 11:10:00,134.34,134.96,134.21,134.91,79969.0,132.8787,133.4919,132.7501,133.4425,79969.0
2023-07-11 11:15:00,134.91,134.93,134.24,134.53,61123.0,133.4425,133.4623,132.7798,133.0666,61123.0
2023-07-11 11:20:00,134.53,134.69,133.86,133.86,43535.0,133.0666,133.2249,132.4039,132.4039,43535.0
2023-07-11 11:25:00,133.89,134.7,133.89,134.69,61194.0,132.4336,133.2348,132.4336,133.2249,61194.0
2023-07-11 11:30:00,134.72,135.51,134.47,135.37,98289.0,133.2545,134.036,133.0073,133.8975,98289.0
2023-07-11 11:35:00,135.28,135.77,135.07,135.39,49254.0,133.8085,134.2931,133.6007,133.9173,49254.0
2023-07-11 11:40:00,135.31,136.79,135.31,136.46,79175.0,133.8381,135.302,133.8381,134.9756,79175.0
2023-07-11 11:45:00,136.45,137.19,136.32,136.75,143102.0,134.9657,135.6977,134.8371,135.2625,143102.0
2023-07-11 11:50:00,136.67,138.31,136.0,138.18,134357.0,135.1833,136.8055,134.5206,136.6769,134357.0
2023-07-11 11:55:00,138.34,139.38,137.83,138.43,187887.0,136.8352,137.8639,136.3307,136.9242,187887.0
2023-07-11 12:00:00,138.43,138.79,137.48,137.53,107442.0,136.9242,137.2803,135.9845,136.034,107442.0
2023-07-11 12:05:00,137.48,138.16,137.35,137.83,56433.0,135.9845,136.6571,135.8559,136.3307,56433.0
2023-07-11 12:10:00,137.83,137.83,137.27,137.72,54311.0,136.3307,136.3307,135.7768,136.2219,54311.0
2023-07-11 12:15:00,137.75,138.39,137.73,137.9,92694.0,136.2516,136.8846,136.2318,136.4,92694.0
2023-07-11 12:20:00,137.9,138.08,137.32,137.68,37886.0,136.4,136.578,135.8263,136.1824,37886.0
2023-07-11 12:25:00,137.81,137.9,137.32,137.4,31552.0,136.3109,136.4,135.8263,135.9054,31552.0
2023-07-11 12:30:00,137.4,137.4,136.9,136.94,41946.0,135.9054,135.9054,135.4108,135.4504,41946.0
2023-07-11 12:35:00,136.94,137.01,136.59,136.66,90812.0,135.4504,135.5196,135.1042,135.1734,90812.0
2023-07-11 12:40:00,136.61,136.7,135.93,136.01,76530.0,135.124,135.213,134.4514,134.5305,76530.0
2023-07-11 12:45:00,135.92,136.6,135.73,136.35,62420.0,134.4415,135.1141,134.2536,134.8668,62420.0
2023-07-11 12:50:00,136.42,136.6,135.88,136.08,32318.0,134.9361,135.1141,134.4019,134.5998,32318.0
2023-07-11 12:55:00,136.07,136.17,135.89,136.05,46386.0,134.5899,134.6888,134.4118,134.5701,46386.0
2023-07-11 13:00:00,136.09,136.61,135.97,136.45,49761.0,134.6096,135.124,134.491,134.9657,49761.0
2023-07-11 13:05:00,136.39,136.47,136.17,136.32,45532.0,134.9064,134.9855,134.6888,134.8371,45532.0
2023-07-11 13:10:00,136.37,136.67,136.2,136.25,20942.0,134.8866,135.1833,134.7185,134.7679,20942.0
2023-07-11 13:15:00,136.23,136.24,135.98,136.07,12904.0,134.7481,134.758,134.5008,134.5899,12904.0
2023-07-11 13:20:00,136.13,136.22,135.99,136.05,59577.0,134.6492,134.7382,134.5107,134.5701,59577.0
2023-07-11 13:25:00,136.12,136.25,135.97,136.0,24211.0,134.6393,134.7679,134.491,134.5206,24211.0
2023-07-11 13:30:00,136.0,136.37,135.97,136.36,61940.0,134.5206,134.8866,134.491,134.8767,61940.0
2023-07-11 13:35:00,136.36,136.47,136.27,136.47,12492.0,134.8767,134.9855,134.7877,134.9855,12492.0
2023-07-11 13:40:00,136.4,136.54,136.29,136.5,22252.0,134.9163,135.0548,134.8075,135.0152,22252.0
2023-07-11 13:45:00,136.52,136.78,136.42,136.54,36721.0,135.035,135.2921,134.9361,135.0548,36721.0
2023-07-11 13:50:00,136.54,136.54,136.31,136.42,9154.0,135.0548,135.0548,134.8273,134.9361,9154.0
2023-07-11 13:55:00,136.47,136.62,136.42,136.53,6711.0,134.9855,135.1339,134.9361,135.0449,6711.0
2023-07-11 14:00:00,136.55,136.65,136.47,136.55,10564.0,135.0646,135.1636,134.9855,135.0646,10564.0
2023-07-11 14:05:00,136.52,136.6,136.39,136.43,9476.0,135.035,135.1141,134.9064,134.9459,9476.0
2023-07-11 14:10:00,136.42,136.58,136.42,136.48,10642.0,134.9361,135.0943,134.9361,134.9954,10642.0
2023-07-11 14:15:00,136.47,136.63,136.23,136.23,20995.0,134.9855,135.1438,134.7481,134.7481,20995.0
2023-07-11 14:20:00,136.24,136.44,136.17,136.37,15125.0,134.758,134.9558,134.6888,134.8866,15125.0
2023-07-11 14:25:00,136.34,136.54,136.31,136.52,11624.0,134.8569,135.0548,134.8273,135.035,11624.0
2023-07-11 14:30:00,136.5,136.53,136.32,136.38,13305.0,135.0152,135.0449,134.8371,134.8965,13305.0
2023-07-11 14:35:00,136.4,136.51,136.34,136.43,16117.0,134.9163,135.0251,134.8569,134.9459,16117.0
2023-07-11 14:40:00,136.44,136.57,136.43,136.54,27771.0,134.9558,135.0844,134.9459,135.0548,27771.0
2023-07-11 14:45:00,136.56,136.73,136.55,136.73,14143.0,135.0745,135.2427,135.0646,135.2427,14143.0
2023-07-11 14:50:00,136.73,137.15,136.73,137.07,53429.0,135.2427,135.6581,135.2427,135.579,53429.0
2023-07-11 14:55:00,137.04,137.13,136.95,137.08,18811.0,135.5493,135.6383,135.4603,135.5889,18811.0
2023-07-11 15:00:00,137.09,137.28,137.08,137.18,27231.0,135.5988,135.7867,135.5889,135.6878,27231.0
2023-07-11 15:05:00,137.16,137.18,136.9,137.0,19712.0,135.668,135.6878,135.4108,135.5097,19712.0
2023-07-11 15:10:00,137.0,137.02,136.89,136.99,38556.0,135.5097,135.5295,135.4009,135.4999,38556.0
2023-07-11 15:15:00,137.0,137.28,137.0,137.22,22591.0,135.5097,135.7867,135.5097,135.7274,22591.0
2023-07-11 15:20:00,137.23,137.4,137.18,137.32,27614.0,135.7372,135.9054,135.6878,135.8263,27614.0
2023-07-11 15:25:00,137.34,137.37,137.02,137.1,22242.0,135.846,135.8757,135.5295,135.6087,22242.0
2023-07-11 15:30:00,137.09,137.13,136.91,136.91,18682.0,135.5988,135.6383,135.4207,135.4207,18682.0
2023-07-11 15:35:00,136.9,137.15,136.88,137.06,21344.0,135.4108,135.6581,135.3911,135.5691,21344.0
2023-07-11 15:40:00,137.08,137.29,137.06,137.24,39481.0,135.5889,135.7966,135.5691,135.7471,39481.0
2023-07-11 15:45:00,137.25,137.48,137.25,137.44,45887.0,135.757,135.9845,135.757,135.945,45887.0
2023-07-11 15:50:00,137.46,137.54,137.29,137.44,82242.0,135.9647,136.0439,135.7966,135.945,82242.0
2023-07-11 15:55:00,137.57,137.61,137.3,137.31,195835.0,136.0735,136.1131,135.8065,135.8164,195835.0
2023-07-12 09:30:00,137.74,138.15,137.01,137.77,90583.0,136.2417,136.6472,135.5196,136.2714,90583.0
2023-07-12 09:35:00,137.82,137.84,136.46,136.57,55576.0,136.3208,136.3406,134.9756,135.0844,55576.0
2023-07-12 09:40:00,136.6,137.26,136.36,136.66,105862.0,135.1141,135.7669,134.8767,135.1734,105862.0
2023-07-12 09:45:00,136.68,137.24,136.21,136.22,47574.0,135.1932,135.7471,134.7283,134.7382,47574.0
2023-07-12 09:50:00,136.21,136.47,135.91,136.1,40261.0,134.7283,134.9855,134.4316,134.6195,40261.0
2023-07-12 09:55:00,136.07,136.25,135.82,135.99,18532.0,134.5899,134.7679,134.3426,134.5107,18532.0
2023-07-12 10:00:00,135.96,136.05,135.78,136.05,26285.0,134.4811,134.5701,134.303,134.5701,26285.0
2023-07-12 10:05:00,136.03,136.2,135.97,136.11,48225.0,134.5503,134.7185,134.491,134.6294,48225.0
2023-07-12 10:10:00,136.11,136.5,136.06,136.22,30386.0,134.6294,135.0152,134.58,134.7382,30386.0
2023-07-12 10:15:00,136.23,136.43,136.22,136.43,9510.0,134.7481,134.9459,134.7382,134.9459,9510.0
2023-07-12 10:20:00,136.41,136.46,136.26,136.37,11790.0,134.9262,134.9756,134.7778,134.8866,11790.0
2023-07-12 10:25:00,136.35,136.59,136.3,136.51,25512.0,134.8668,135.1042,134.8174,135.0251,25512.0
2023-07-12 10:30:00,136.53,136.9,136.51,136.85,8630.0,135.0449,135.4108,135.0251,135.3614,8630.0
2023-07-12 10:35:00,136.85,136.85,136.37,136.37,13876.0,135.3614,135.3614,134.8866,134.8866,13876.0
2023-07-12 10:40:00,136.31,136.39,136.18,136.22,14772.0,134.8273,134.9064,134.6987,134.7382,14772.0
2023-07-12 10:45:00,136.2,136.46,136.09,136.41,12548.0,134.7185,134.9756,134.6096,134.9262,12548.0
2023-07-12 10:50:00,136.43,136.48,136.22,136.28,10017.0,134.9459,134.9954,134.7382,134.7976,10017.0
2023-07-12 10:55:00,136.27,136.27,135.92,136.01,14252.0,134.7877,134.7877,134.4415,134.5305,14252.0
2023-07-12 11:00:00,136.02,136.02,135.75,135.76,18828.0,134.5404,134.5404,134.2733,134.2832,18828.0
2023-07-12 11:05:00,135.77,135.82,135.61,135.82,11618.0,134.2931,134.3426,134.1349,134.3426,11618.0
2023-07-12 11:10:00,135.81,135.84,135.44,135.55,10128.0,134.3327,134.3624,133.9667,134.0755,10128.0
2023-07-12 11:15:00,135.51,135.73,135.51,135.69,23931.0,134.036,134.2536,134.036,134.214,23931.0
2023-07-12 11:20:00,135.68,136.0,135.67,135.9,11486.0,134.2041,134.5206,134.1942,134.4217,11486.0
2023-07-12 11:25:00,135.83,135.84,135.67,135.77,11788.0,134.3525,134.3624,134.1942,134.2931,11788.0
2023-07-12 11:30:00,135.81,135.81,135.58,135.61,4728.0,134.3327,134.3327,134.1052,134.1349,4728.0
2023-07-12 11:35:00,135.62,135.7,135.5,135.51,5128.0,134.1448,134.2239,134.0261,134.036,5128.0
2023-07-12 11:40:00,135.49,135.5,135.25,135.32,10614.0,134.0162,134.0261,133.7788,133.848,10614.0
2023-07-12 11:45:00,135.29,135.69,135.22,135.68,16811.0,133.8183,134.214,133.7491,134.2041,16811.0
2023-07-12 11:50:00,135.68,135.68,135.31,135.43,11512.0,134.2041,134.2041,133.8381,133.9568,11512.0
2023-07-12 11:55:00,135.41,135.48,135.29,135.37,8056.0,133.937,134.0063,133.8183,133.8975,8056.0
2023-07-12 12:00:00,135.37,135.58,135.37,135.47,12280.0,133.8975,134.1052,133.8975,133.9964,12280.0
2023-07-12 12:05:00,135.5,135.61,135.48,135.51,5042.0,134.0261,134.1349,134.0063,134.036,5042.0
2023-07-12 12:10:00,135.51,135.6,135.36,135.36,4934.0,134.036,134.125,133.8876,133.8876,4934.0
2023-07-12 12:15:00,135.42,135.42,135.21,135.21,3722.0,133.9469,133.9469,133.7392,133.7392,3722.0
2023-07-12 12:20:00,135.22,135.27,135.15,135.25,7681.0,133.7491,133.7986,133.6799,133.7788,7681.0
2023-07-12 12:25:00,135.26,135.45,135.2,135.42,5581.0,133.7887,133.9766,133.7293,133.9469,5581.0
2023-07-12 12:30:00,135.43,135.52,135.41,135.49,7808.0,133.9568,134.0458,133.937,134.0162,7808.0
2023-07-12 12:35:00,135.5,135.7,135.5,135.69,12750.0,134.0261,134.2239,134.0261,134.214,12750.0
2023-07-12 12:40:00,135.72,135.77,135.47,135.49,11397.0,134.2437,134.2931,133.9964,134.0162,11397.0
2023-07-12 12:45:00,135.5,135.63,135.5,135.52,6883.0,134.0261,134.1547,134.0261,134.0458,6883.0
2023-07-12 12:50:00,135.56,135.57,135.32,135.32,5345.0,134.0854,134.0953,133.848,133.848,5345.0
2023-07-12 12:55:00,135.34,135.42,135.31,135.41,5012.0,133.8678,133.9469,133.8381,133.937,5012.0
2023-07-12 13:00:00,135.4,135.56,135.37,135.5,11378.0,133.9272,134.0854,133.8975,134.0261,11378.0
2023-07-12 13:05:00,135.51,135.54,135.47,135.53,5439.0,134.036,134.0656,133.9964,134.0557,5439.0
2023-07-12 13:10:00,135.51,135.55,135.41,135.45,7892.0,134.036,134.0755,133.937,133.9766,7892.0
2023-07-12 13:15:00,135.48,135.53,135.35,135.36,6703.0,134.0063,134.0557,133.8777,133.8876,6703.0
2023-07-12 13:20:00,135.36,135.43,135.35,135.37,5325.0,133.8876,133.9568,133.8777,133.8975,5325.0
2023-07-12 13:25:00,135.36,135.44,135.36,135.4,4325.0,133.8876,133.9667,133.8876,133.9272,4325.0
2023-07-12 13:30:00,135.45,135.51,135.44,135.49,8364.0,133.9766,134.036,133.9667,134.0162,8364.0
2023-07-12 13:35:00,135.5,135.52,135.4,135.52,2800.0,134.0261,134.0458,133.9272,134.0458,2800.0
2023-07-12 13:40:00,135.53,135.54,135.48,135.53,7400.0,134.0557,134.0656,134.0063,134.0557,7400.0
2023-07-12 13:45:00,135.52,135.53,135.44,135.44,4902.0,134.0458,134.0557,133.9667,133.9667,4902.0
2023-07-12 13:50:00,135.5,135.52,135.38,135.43,6128.0,134.0261,134.0458,133.9074,133.9568,6128.0
2023-07-12 13:55:00,135.46,135.5,135.38,135.5,5043.0,133.9865,134.0261,133.9074,134.0261,5043.0
2023-07-12 14:00:00,135.5,135.54,135.44,135.52,6474.0,134.0261,134.0656,133.9667,134.0458,6474.0
2023-07-12 14:05:00,135.52,135.62,135.46,135.61,7411.0,134.0458,134.1448,133.9865,134.1349,7411.0
2023-07-12 14:10:00,135.63,135.75,135.63,135.74,5010.0,134.1547,134.2733,134.1547,134.2635,5010.0
2023-07-12 14:15:00,135.73,135.76,135.52,135.53,23115.0,134.2536,134.2832,134.0458,134.0557,23115.0
2023-07-12 14:20:00,135.5,135.54,135.42,135.49,21403.0,134.0261,134.0656,133.9469,134.0162,21403.0
2023-07-12 14:25:00,135.46,135.51,135.36,135.4,6171.0,133.9865,134.036,133.8876,133.9272,6171.0
2023-07-12 14:30:00,135.38,135.45,135.33,135.45,10881.0,133.9074,133.9766,133.8579,133.9766,10881.0
2023-07-12 14:35:00,135.45,135.51,135.45,135.45,16065.0,133.9766,134.036,133.9766,133.9766,16065.0
2023-07-12 14:40:00,135.43,135.43,135.31,135.43,5656.0,133.9568,133.9568,133.8381,133.9568,5656.0
2023-07-12 14:45:00,135.45,135.52,135.43,135.48,8715.0,133.9766,134.0458,133.9568,134.0063,8715.0
2023-07-12 14:50:00,135.48,135.56,135.43,135.53,9893.0,134.0063,134.0854,133.9568,134.0557,9893.0
2023-07-12 14:55:00,135.56,135.62,135.42,135.57,38258.0,134.0854,134.1448,133.9469,134.0953,38258.0
2023-07-12 15:00:00,135.58,135.63,135.56,135.58,11129.0,134.1052,134.1547,134.0854,134.1052,11129.0
2023-07-12 15:05:00,135.58,135.72,135.52,135.69,8372.0,134.1052,134.2437,134.0458,134.214,8372.0
2023-07-12 15:10:00,135.69,135.84,135.66,135.83,13168.0,134.214,134.3624,134.1843,134.3525,13168.0
2023-07-12 15:15:00,135.84,135.86,135.62,135.62,17251.0,134.3624,134.3821,134.1448,134.1448,17251.0
2023-07-12 15:20:00,135.63,135.76,135.46,135.51,23197.0,134.1547,134.2832,133.9865,134.036,23197.0
2023-07-12 15:25:00,135.49,135.5,135.34,135.44,13274.0,134.0162,134.0261,133.8678,133.9667,13274.0
2023-07-12 15:30:00,135.44,135.47,135.31,135.34,16769.0,133.9667,133.9964,133.8381,133.8678,16769.0
2023-07-12 15:35:00,135.34,135.55,135.34,135.54,27422.0,133.8678,134.0755,133.8678,134.0656,27422.0
2023-07-12 15:40:00,135.54,135.61,135.45,135.54,21234.0,134.0656,134.1349,133.9766,134.0656,21234.0
2023-07-12 15:45:00,135.54,135.55,135.35,135.35,22125.0,134.0656,134.0755,133.8777,133.8777,22125.0
2023-07-12 15:50:00,135.34,135.45,135.16,135.45,87589.0,133.8678,133.9766,133.6898,133.9766,87589.0
2023-07-12 15:55:00,135.58,135.68,135.39,135.45,181368.0,134.1052,134.2041,133.9173,133.9766,181368.0
2023-07-13 09:30:00,136.83,136.86,136.52,136.75,27229.0,135.3416,135.3713,135.035,135.2625,27229.0
2023-07-13 09:35:00,136.78,137.5,136.77,137.21,12344.0,135.2921,136.0043,135.2823,135.7175,12344.0
2023-07-13 09:40:00,137.17,137.2,136.86,136.89,4148.0,135.6779,135.7076,135.3713,135.4009,4148.0
2023-07-13 09:45:00,136.89,137.06,136.85,136.91,9181.0,135.4009,135.5691,135.3614,135.4207,9181.0
2023-07-13 09:50:00,136.9,137.24,136.9,137.21,4853.0,135.4108,135.7471,135.4108,135.7175,4853.0
2023-07-13 09:55:00,137.24,137.48,137.24,137.34,7379.0,135.7471,135.9845,135.7471,135.846,7379.0
2023-07-13 10:00:00,137.31,137.32,136.95,137.03,6978.0,135.8164,135.8263,135.4603,135.5394,6978.0
2023-07-13 10:05:00,137.05,137.17,136.9,137.13,5418.0,135.5592,135.6779,135.4108,135.6383,5418.0
2023-07-13 10:10:00,137.06,137.12,136.96,137.12,6108.0,135.5691,135.6284,135.4702,135.6284,6108.0
2023-07-13 10:15:00,137.12,137.2,137.0,137.0,7445.0,135.6284,135.7076,135.5097,135.5097,7445.0
2023-07-13 10:20:00,136.99,137.0,136.84,136.9,7654.0,135.4999,135.5097,135.3515,135.4108,7654.0
2023-07-13 10:25:00,136.88,136.89,136.77,136.83,4500.0,135.3911,135.4009,135.2823,135.3416,4500.0
2023-07-13 10:30:00,136.86,136.9,136.79,136.84,8484.0,135.3713,135.4108,135.302,135.3515,8484.0
2023-07-13 10:35:00,136.87,136.94,136.83,136.83,5955.0,135.3812,135.4504,135.3416,135.3416,5955.0
2023-07-13 10:40:00,136.82,136.91,136.79,136.86,12234.0,135.3317,135.4207,135.302,135.3713,12234.0
2023-07-13 10:45:00,136.84,136.99,136.81,136.94,6093.0,135.3515,135.4999,135.3218,135.4504,6093.0
2023-07-13 10:50:00,136.94,137.0,136.88,136.91,10466.0,135.4504,135.5097,135.3911,135.4207,10466.0
2023-07-13 10:55:00,136.86,136.87,136.79,136.8,6251.0,135.3713,135.3812,135.302,135.3119,6251.0
2023-07-13 11:00:00,136.83,136.89,136.7,136.81,5999.0,135.3416,135.4009,135.213,135.3218,5999.0
2023-07-13 11:05:00,136.8,136.8,136.61,136.62,3300.0,135.3119,135.3119,135.124,135.1339,3300.0
2023-07-13 11:10:00,136.63,136.68,136.49,136.61,5039.0,135.1438,135.1932,135.0053,135.124,5039.0
2023-07-13 11:15:00,136.65,136.76,136.55,136.76,5709.0,135.1636,135.2724,135.0646,135.2724,5709.0
2023-07-13 11:20:00,136.7,136.94,136.7,136.91,5873.0,135.213,135.4504,135.213,135.4207,5873.0
2023-07-13 11:25:00,136.93,137.36,136.91,137.3,25523.0,135.4405,135.8658,135.4207,135.8065,25523.0
2023-07-13 11:30:00,137.27,137.3,137.15,137.22,17745.0,135.7768,135.8065,135.6581,135.7274,17745.0
2023-07-13 11:35:00,137.2,137.41,137.2,137.38,6833.0,135.7076,135.9153,135.7076,135.8856,6833.0
2023-07-13 11:40:00,137.36,137.48,137.27,137.33,6424.0,135.8658,135.9845,135.7768,135.8362,6424.0
2023-07-13 11:45:00,137.39,137.39,137.21,137.26,2712.0,135.8955,135.8955,135.7175,135.7669,2712.0
2023-07-13 11:50:00,137.22,137.22,137.13,137.18,3659.0,135.7274,135.7274,135.6383,135.6878,3659.0
2023-07-13 11:55:00,137.26,137.26,137.16,137.21,2311.0,135.7669,135.7669,135.668,135.7175,2311.0
2023-07-13 12:00:00,137.22,137.27,137.15,137.25,7012.0,135.7274,135.7768,135.6581,135.757,7012.0
2023-07-13 12:05:00,137.28,137.28,137.03,137.06,4778.0,135.7867,135.7867,135.5394,135.5691,4778.0
2023-07-13 12:10:00,137.07,137.1,136.95,136.99,3000.0,135.579,135.6087,135.4603,135.4999,3000.0
2023-07-13 12:15:00,136.99,137.02,136.95,136.96,3985.0,135.4999,135.5295,135.4603,135.4702,3985.0
2023-07-13 12:20:00,136.97,137.1,136.94,137.06,8799.0,135.4801,135.6087,135.4504,135.5691,8799.0
2023-07-13 12:25:00,137.17,137.2,136.99,137.0,2000.0,135.6779,135.7076,135.4999,135.5097,2000.0
2023-07-13 12:30:00,136.98,137.08,136.93,137.05,4834.0,135.49,135.5889,135.4405,135.5592,4834.0
2023-07-13 12:35:00,137.02,137.05,136.99,137.02,2621.0,135.5295,135.5592,135.4999,135.5295,2621.0
2023-07-13 12:40:00,137.02,137.14,137.0,137.14,9444.0,135.5295,135.6482,135.5097,135.6482,9444.0
2023-07-13 12:45:00,137.14,137.29,137.07,137.29,4999.0,135.6482,135.7966,135.579,135.7966,4999.0
2023-07-13 12:50:00,137.27,137.33,137.24,137.31,5015.0,135.7768,135.8362,135.7471,135.8164,5015.0
2023-07-13 12:55:00,137.28,137.47,137.25,137.4,5766.0,135.7867,135.9746,135.757,135.9054,5766.0
2023-07-13 13:00:00,137.41,137.45,137.34,137.35,11912.0,135.9153,135.9549,135.846,135.8559,11912.0
2023-07-13 13:05:00,137.38,137.38,136.97,136.97,12034.0,135.8856,135.8856,135.4801,135.4801,12034.0
2023-07-13 13:10:00,136.93,137.0,136.91,136.98,1847.0,135.4405,135.5097,135.4207,135.49,1847.0
2023-07-13 13:15:00,137.0,137.15,136.96,137.01,9013.0,135.5097,135.6581,135.4702,135.5196,9013.0
2023-07-13 13:20:00,137.01,137.2,137.01,137.19,8534.0,135.5196,135.7076,135.5196,135.6977,8534.0
2023-07-13 13:25:00,137.19,137.27,137.08,137.09,10665.0,135.6977,135.7768,135.5889,135.5988,10665.0
2023-07-13 13:30:00,137.04,137.12,136.92,136.92,5378.0,135.5493,135.6284,135.4306,135.4306,5378.0
2023-07-13 13:35:00,136.92,137.15,136.92,137.15,7706.0,135.4306,135.6581,135.4306,135.6581,7706.0
2023-07-13 13:40:00,137.19,137.25,137.16,137.17,2789.0,135.6977,135.757,135.668,135.6779,2789.0
2023-07-13 13:45:00,137.18,137.21,137.08,137.11,5310.0,135.6878,135.7175,135.5889,135.6186,5310.0
2023-07-13 13:50:00,137.09,137.1,137.02,137.04,7378.0,135.5988,135.6087,135.5295,135.5493,7378.0
2023-07-13 13:55:00,137.0,137.02,136.93,137.02,5058.0,135.5097,135.5295,135.4405,135.5295,5058.0
2023-07-13 14:00:00,137.03,137.03,136.89,136.89,4409.0,135.5394,135.5394,135.4009,135.4009,4409.0
2023-07-13 14:05:00,136.91,137.07,136.91,137.03,5112.0,135.4207,135.579,135.4207,135.5394,5112.0
2023-07-13 14:10:00,137.06,137.15,137.06,137.09,7269.0,135.5691,135.6581,135.5691,135.5988,7269.0
2023-07-13 14:15:00,137.11,137.29,137.1,137.21,8519.0,135.6186,135.7966,135.6087,135.7175,8519.0
2023-07-13 14:20:00,137.23,137.41,137.23,137.4,6939.0,135.7372,135.9153,135.7372,135.9054,6939.0
2023-07-13 14:25:00,137.41,137.41,137.22,137.28,14074.0,135.9153,135.9153,135.7274,135.7867,14074.0
2023-07-13 14:30:00,137.31,137.35,137.22,137.31,8451.0,135.8164,135.8559,135.7274,135.8164,8451.0
2023-07-13 14:35:00,137.3,137.35,137.17,137.17,5259.0,135.8065,135.8559,135.6779,135.6779,5259.0
2023-07-13 14:40:00,137.14,137.2,137.06,137.06,8419.0,135.6482,135.7076,135.5691,135.5691,8419.0
2023-07-13 14:45:00,137.08,137.38,137.06,137.38,8608.0,135.5889,135.8856,135.5691,135.8856,8608.0
2023-07-13 14:50:00,137.38,137.4,137.26,137.26,5147.0,135.8856,135.9054,135.7669,135.7669,5147.0
2023-07-13 14:55:00,137.29,137.32,137.23,137.28,5811.0,135.7966,135.8263,135.7372,135.7867,5811.0
2023-07-13 15:00:00,137.25,137.35,137.24,137.33,7314.0,135.757,135.8559,135.7471,135.8362,7314.0
2023-07-13 15:05:00,137.33,137.35,137.27,137.32,5788.0,135.8362,135.8559,135.7768,135.8263,5788.0
2023-07-13 15:10:00,137.34,137.4,137.3,137.3,10147.0,135.846,135.9054,135.8065,135.8065,10147.0
2023-07-13 15:15:00,137.31,137.37,137.23,137.26,11367.0,135.8164,135.8757,135.7372,135.7669,11367.0
2023-07-13 15:20:00,137.27,137.39,137.24,137.34,11698.0,135.7768,135.8955,135.7471,135.846,11698.0
2023-07-13 15:25:00,137.34,137.35,137.22,137.22,8385.0,135.846,135.8559,135.7274,135.7274,8385.0
2023-07-13 15:30:00,137.22,137.24,136.9,136.96,16685.0,135.7274,135.7471,135.4108,135.4702,16685.0
2023-07-13 15:35:00,136.95,136.95,136.86,136.93,18077.0,135.4603,135.4603,135.3713,135.4405,18077.0
2023-07-13 15:40:00,136.91,137.03,136.87,137.0,21501.0,135.4207,135.5394,135.3812,135.5097,21501.0
2023-07-13 15:45:00,137.0,137.02,136.88,136.88,17221.0,135.5097,135.5295,135.3911,135.3911,17221.0
2023-07-13 15:50:00,136.89,136.9,136.68,136.77,40065.0,135.4009,135.4108,135.1932,135.2823,40065.0
2023-07-13 15:55:00,136.76,136.79,136.61,136.71,78498.0,135.2724,135.302,135.124,135.2229,78498.0
2023-07-14 09:30:00,136.78,136.8,136.05,136.29,41287.0,135.2921,135.3119,134.5701,134.8075,41287.0
2023-07-14 09:35:00,136.29,136.74,136.29,136.66,6568.0,134.8075,135.2526,134.8075,135.1734,6568.0
2023-07-14 09:40:00,136.79,136.84,136.11,136.11,12203.0,135.302,135.3515,134.6294,134.6294,12203.0
2023-07-14 09:45:00,136.18,136.23,136.05,136.14,3463.0,134.6987,134.7481,134.5701,134.6591,3463.0
2023-07-14 09:50:00,136.21,136.39,136.21,136.34,2859.0,134.7283,134.9064,134.7283,134.8569,2859.0
2023-07-14 09:55:00,136.4,136.53,136.39,136.53,6117.0,134.9163,135.0449,134.9064,135.0449,6117.0
2023-07-14 10:00:00,136.43,136.76,136.39,136.76,26148.0,134.9459,135.2724,134.9064,135.2724,26148.0
2023-07-14 10:05:00,136.71,136.94,136.63,136.91,20399.0,135.2229,135.4504,135.1438,135.4207,20399.0
2023-07-14 10:10:00,136.92,137.14,136.92,137.06,12034.0,135.4306,135.6482,135.4306,135.5691,12034.0
2023-07-14 10:15:00,137.07,137.19,136.95,137.03,6836.0,135.579,135.6977,135.4603,135.5394,6836.0
2023-07-14 10:20:00,137.04,137.38,137.04,137.36,9719.0,135.5493,135.8856,135.5493,135.8658,9719.0
2023-07-14 10:25:00,137.35,137.42,137.22,137.36,14266.0,135.8559,135.9252,135.7274,135.8658,14266.0
2023-07-14 10:30:00,137.36,137.46,137.22,137.28,10891.0,135.8658,135.9647,135.7274,135.7867,10891.0
2023-07-14 10:35:00,137.3,137.46,137.27,137.32,9544.0,135.8065,135.9647,135.7768,135.8263,9544.0
2023-07-14 10:40:00,137.32,137.44,137.22,137.4,5897.0,135.8263,135.945,135.7274,135.9054,5897.0
2023-07-14 10:45:00,137.38,137.45,137.36,137.39,3880.0,135.8856,135.9549,135.8658,135.8955,3880.0
2023-07-14 10:50:00,137.39,137.54,137.27,137.53,18161.0,135.8955,136.0439,135.7768,136.034,18161.0
2023-07-14 10:55:00,137.56,137.75,137.53,137.69,7231.0,136.0637,136.2516,136.034,136.1922,7231.0
2023-07-14 11:00:00,137.72,137.87,137.68,137.75,9751.0,136.2219,136.3703,136.1824,136.2516,9751.0
2023-07-14 11:05:00,137.75,137.76,137.48,137.48,8416.0,136.2516,136.2615,135.9845,135.9845,8416.0
2023-07-14 11:10:00,137.53,137.66,137.51,137.61,3440.0,136.034,136.1626,136.0142,136.1131,3440.0
2023-07-14 11:15:00,137.62,137.72,137.57,137.71,4833.0,136.123,136.2219,136.0735,136.212,4833.0
2023-07-14 11:20:00,137.71,137.71,137.62,137.64,4980.0,136.212,136.212,136.123,136.1428,4980.0
2023-07-14 11:25:00,137.62,137.7,137.58,137.69,3892.0,136.123,136.2021,136.0834,136.1922,3892.0
2023-07-14 11:30:00,137.74,137.8,137.66,137.66,5660.0,136.2417,136.301,136.1626,136.1626,5660.0
2023-07-14 11:35:00,137.66,137.69,137.47,137.47,5101.0,136.1626,136.1922,135.9746,135.9746,5101.0
2023-07-14 11:40:00,137.46,137.56,137.4,137.43,4165.0,135.9647,136.0637,135.9054,135.9351,4165.0
2023-07-14 11:45:00,137.44,137.54,137.42,137.48,4058.0,135.945,136.0439,135.9252,135.9845,4058.0
2023-07-14 11:50:00,137.5,137.62,137.35,137.39,7805.0,136.0043,136.123,135.8559,135.8955,7805.0
2023-07-14 11:55:00,137.41,137.41,137.25,137.3,3740.0,135.9153,135.9153,135.757,135.8065,3740.0
2023-07-14 12:00:00,137.3,137.4,137.23,137.39,4721.0,135.8065,135.9054,135.7372,135.8955,4721.0
2023-07-14 12:05:00,137.39,137.42,137.31,137.34,4106.0,135.8955,135.9252,135.8164,135.846,4106.0
2023-07-14 12:10:00,137.31,137.38,137.28,137.28,2976.0,135.8164,135.8856,135.7867,135.7867,2976.0
2023-07-14 12:15:00,137.27,137.32,137.27,137.27,2300.0,135.7768,135.8263,135.7768,135.7768,2300.0
2023-07-14 12:20:00,137.29,137.37,137.19,137.19,3821.0,135.7966,135.8757,135.6977,135.6977,3821.0
2023-07-14 12:25:00,137.19,137.19,137.13,137.14,2470.0,135.6977,135.6977,135.6383,135.6482,2470.0
2023-07-14 12:30:00,137.11,137.23,137.1,137.23,2970.0,135.6186,135.7372,135.6087,135.7372,2970.0
2023-07-14 12:35:00,137.28,137.34,137.24,137.24,2821.0,135.7867,135.846,135.7471,135.7471,2821.0
2023-07-14 12:40:00,137.21,137.22,137.12,137.18,2609.0,135.7175,135.7274,135.6284,135.6878,2609.0
2023-07-14 12:45:00,137.16,137.21,137.02,137.08,3777.0,135.668,135.7175,135.5295,135.5889,3777.0
2023-07-14 12:50:00,137.06,137.11,137.03,137.05,4348.0,135.5691,135.6186,135.5394,135.5592,4348.0
2023-07-14 12:55:00,137.04,137.2,137.04,137.12,3932.0,135.5493,135.7076,135.5493,135.6284,3932.0
2023-07-14 13:00:00,137.12,137.19,137.11,137.19,4892.0,135.6284,135.6977,135.6186,135.6977,4892.0
2023-07-14 13:05:00,137.2,137.34,137.17,137.31,6344.0,135.7076,135.846,135.6779,135.8164,6344.0
2023-07-14 13:10:00,137.26,137.3,137.22,137.24,4574.0,135.7669,135.8065,135.7274,135.7471,4574.0
2023-07-14 13:15:00,137.24,137.44,137.24,137.37,4304.0,135.7471,135.945,135.7471,135.8757,4304.0
2023-07-14 13:20:00,137.37,137.46,137.36,137.4,3019.0,135.8757,135.9647,135.8658,135.9054,3019.0
2023-07-14 13:25:00,137.39,137.39,137.2,137.24,4184.0,135.8955,135.8955,135.7076,135.7471,4184.0
2023-07-14 13:30:00,137.19,137.2,137.07,137.2,4998.0,135.6977,135.7076,135.579,135.7076,4998.0
2023-07-14 13:35:00,137.23,137.23,137.08,137.1,5649.0,135.7372,135.7372,135.5889,135.6087,5649.0
2023-07-14 13:40:00,137.08,137.1,137.04,137.04,4819.0,135.5889,135.6087,135.5493,135.5493,4819.0
2023-07-14 13:45:00,137.02,137.06,136.99,137.03,4075.0,135.5295,135.5691,135.4999,135.5394,4075.0
2023-07-14 13:50:00,137.01,137.04,137.0,137.01,3024.0,135.5196,135.5493,135.5097,135.5196,3024.0
2023-07-14 13:55:00,137.02,137.16,137.02,137.15,7209.0,135.5295,135.668,135.5295,135.6581,7209.0
2023-07-14 14:00:00,137.14,137.32,137.14,137.32,3078.0,135.6482,135.8263,135.6482,135.8263,3078.0
2023-07-14 14:05:00,137.3,137.31,137.17,137.17,3270.0,135.8065,135.8164,135.6779,135.6779,3270.0
2023-07-14 14:10:00,137.19,137.19,137.08,137.17,5979.0,135.6977,135.6977,135.5889,135.6779,5979.0
2023-07-14 14:15:00,137.19,137.2,137.08,137.13,5344.0,135.6977,135.7076,135.5889,135.6383,5344.0
2023-07-14 14:20:00,137.11,137.35,137.11,137.35,4163.0,135.6186,135.8559,135.6186,135.8559,4163.0
2023-07-14 14:25:00,137.34,137.41,137.22,137.23,4978.0,135.846,135.9153,135.7274,135.7372,4978.0
2023-07-14 14:30:00,137.24,137.37,137.24,137.37,4080.0,135.7471,135.8757,135.7471,135.8757,4080.0
2023-07-14 14:35:00,137.39,137.4,137.3,137.38,4460.0,135.8955,135.9054,135.8065,135.8856,4460.0
2023-07-14 14:40:00,137.37,137.47,137.34,137.34,2991.0,135.8757,135.9746,135.846,135.846,2991.0
2023-07-14 14:45:00,137.29,137.41,137.29,137.35,2617.0,135.7966,135.9153,135.7966,135.8559,2617.0
2023-07-14 14:50:00,137.35,137.4,137.3,137.39,3640.0,135.8559,135.9054,135.8065,135.8955,3640.0
2023-07-14 14:55:00,137.39,137.39,137.28,137.34,4032.0,135.8955,135.8955,135.7867,135.846,4032.0
2023-07-14 15:00:00,137.34,137.34,137.18,137.26,4593.0,135.846,135.846,135.6878,135.7669,4593.0
2023-07-14 15:05:00,137.27,137.39,137.21,137.39,5873.0,135.7768,135.8955,135.7175,135.8955,5873.0
2023-07-14 15:10:00,137.41,137.47,137.37,137.47,4348.0,135.9153,135.9746,135.8757,135.9746,4348.0
2023-07-14 15:15:00,137.47,137.53,137.39,137.44,27966.0,135.9746,136.034,135.8955,135.945,27966.0
2023-07-14 15:20:00,137.46,137.46,137.23,137.27,5779.0,135.9647,135.9647,135.7372,135.7768,5779.0
2023-07-14 15:25:00,137.26,137.31,137.16,137.19,8786.0,135.7669,135.8164,135.668,135.6977,8786.0
2023-07-14 15:30:00,137.19,137.31,137.14,137.21,12399.0,135.6977,135.8164,135.6482,135.7175,12399.0
2023-07-14 15:35:00,137.2,137.23,137.08,137.13,9530.0,135.7076,135.7372,135.5889,135.6383,9530.0
2023-07-14 15:40:00,137.12,137.16,137.05,137.08,8833.0,135.6284,135.668,135.5592,135.5889,8833.0
2023-07-14 15:45:00,137.08,137.19,136.98,137.0,21160.0,135.5889,135.6977,135.49,135.5097,21160.0
2023-07-14 15:50:00,136.96,137.18,136.9,137.1,28654.0,135.4702,135.6878,135.4108,135.6087,28654.0
2023-07-14 15:55:00,137.18,137.34,137.1,137.34,78294.0,135.6878,135.846,135.6087,135.846,78294.0
2023-07-17 09:30:00,138.29,139.93,137.82,139.76,103244.0,136.7857,138.4079,136.3208,138.2397,103244.0
2023-07-17 09:35:00,139.92,140.3,139.66,139.76,68404.0,138.398,138.7739,138.1408,138.2397,68404.0
2023-07-17 09:40:00,139.75,139.75,138.9,139.09,22267.0,138.2298,138.2298,137.3891,137.577,22267.0
2023-07-17 09:45:00,139.17,139.73,139.17,139.55,26376.0,137.6561,138.2101,137.6561,138.032,26376.0
2023-07-17 09:50:00,139.59,139.94,139.3,139.78,29649.0,138.0716,138.4178,137.7847,138.2595,29649.0
2023-07-17 09:55:00,139.79,140.05,139.65,139.72,14230.0,138.2694,138.5266,138.1309,138.2002,14230.0
2023-07-17 10:00:00,139.67,139.71,138.93,138.96,15237.0,138.1507,138.1903,137.4188,137.4484,15237.0
2023-07-17 10:05:00,138.88,138.88,138.15,138.58,23956.0,137.3693,137.3693,136.6472,137.0726,23956.0
2023-07-17 10:10:00,138.56,138.57,138.25,138.34,6343.0,137.0528,137.0627,136.7462,136.8352,6343.0
2023-07-17 10:15:00,138.33,138.69,138.32,138.61,9471.0,136.8253,137.1814,136.8154,137.1022,9471.0
2023-07-17 10:20:00,138.6,138.72,138.54,138.7,12086.0,137.0923,137.211,137.033,137.1913,12086.0
2023-07-17 10:25:00,138.72,139.02,138.72,138.86,30893.0,137.211,137.5078,137.211,137.3495,30893.0
2023-07-17 10:30:00,138.86,138.9,138.56,138.56,18461.0,137.3495,137.3891,137.0528,137.0528,18461.0
2023-07-17 10:35:00,138.48,138.55,138.2,138.37,11167.0,136.9736,137.0429,136.6967,136.8648,11167.0
2023-07-17 10:40:00,138.35,138.4,138.18,138.24,10622.0,136.8451,136.8945,136.6769,136.7363,10622.0
2023-07-17 10:45:00,138.24,138.35,138.13,138.31,18049.0,136.7363,136.8451,136.6275,136.8055,18049.0
2023-07-17 10:50:00,138.3,138.32,138.12,138.13,6601.0,136.7956,136.8154,136.6176,136.6275,6601.0
2023-07-17 10:55:00,138.12,138.12,137.92,138.0,6609.0,136.6176,136.6176,136.4197,136.4989,6609.0
2023-07-17 11:00:00,138.0,138.08,137.67,138.06,69953.0,136.4989,136.578,136.1725,136.5582,69953.0
2023-07-17 11:05:00,138.06,138.06,137.75,137.86,16322.0,136.5582,136.5582,136.2516,136.3604,16322.0
2023-07-17 11:10:00,137.86,138.02,137.79,138.02,8932.0,136.3604,136.5187,136.2912,136.5187,8932.0
2023-07-17 11:15:00,138.06,138.11,137.94,137.94,6568.0,136.5582,136.6077,136.4395,136.4395,6568.0
2023-07-17 11:20:00,137.95,138.14,137.95,138.13,10662.0,136.4494,136.6373,136.4494,136.6275,10662.0
2023-07-17 11:25:00,138.17,138.41,138.15,138.39,17469.0,136.667,136.9044,136.6472,136.8846,17469.0
2023-07-17 11:30:00,138.39,138.39,138.14,138.2,43585.0,136.8846,136.8846,136.6373,136.6967,43585.0
2023-07-17 11:35:00,138.2,138.61,138.2,138.5,9626.0,136.6967,137.1022,136.6967,136.9934,9626.0
2023-07-17 11:40:00,138.47,138.71,138.46,138.59,7461.0,136.9638,137.2011,136.9539,137.0825,7461.0
2023-07-17 11:45:00,138.66,138.71,138.63,138.69,2510.0,137.1517,137.2011,137.122,137.1814,2510.0
2023-07-17 11:50:00,138.7,138.76,138.52,138.75,7837.0,137.1913,137.2506,137.0132,137.2407,7837.0
2023-07-17 11:55:00,138.82,138.83,138.6,138.8,52745.0,137.31,137.3198,137.0923,137.2902,52745.0
2023-07-17 12:00:00,138.79,138.83,138.66,138.66,8126.0,137.2803,137.3198,137.1517,137.1517,8126.0
2023-07-17 12:05:00,138.59,138.64,138.24,138.27,4708.0,137.0825,137.1319,136.7363,136.7659,4708.0
2023-07-17 12:10:00,138.29,138.43,138.27,138.42,5839.0,136.7857,136.9242,136.7659,136.9143,5839.0
2023-07-17 12:15:00,138.42,138.6,138.39,138.46,9831.0,136.9143,137.0923,136.8846,136.9539,9831.0
2023-07-17 12:20:00,138.47,138.48,138.38,138.44,4535.0,136.9638,136.9736,136.8747,136.9341,4535.0
2023-07-17 12:25:00,138.44,138.44,138.28,138.34,6832.0,136.9341,136.9341,136.7758,136.8352,6832.0
2023-07-17 12:30:00,138.32,138.35,138.19,138.27,7885.0,136.8154,136.8451,136.6868,136.7659,7885.0
2023-07-17 12:35:00,138.27,138.39,138.26,138.26,5404.0,136.7659,136.8846,136.756,136.756,5404.0
2023-07-17 12:40:00,138.26,138.51,138.24,138.51,25961.0,136.756,137.0033,136.7363,137.0033,25961.0
2023-07-17 12:45:00,138.49,138.5,138.27,138.45,5846.0,136.9835,136.9934,136.7659,136.944,5846.0
2023-07-17 12:50:00,138.45,138.75,138.38,138.75,10467.0,136.944,137.2407,136.8747,137.2407,10467.0
2023-07-17 12:55:00,138.75,138.86,138.75,138.85,14979.0,137.2407,137.3495,137.2407,137.3396,14979.0
2023-07-17 13:00:00,138.85,139.06,138.84,139.06,16573.0,137.3396,137.5473,137.3297,137.5473,16573.0
2023-07-17 13:05:00,139.09,139.16,138.95,139.04,39422.0,137.577,137.6463,137.4385,137.5276,39422.0
2023-07-17 13:10:00,139.05,139.09,138.96,139.01,30218.0,137.5374,137.577,137.4484,137.4979,30218.0
2023-07-17 13:15:00,139.0,139.28,138.99,139.18,11617.0,137.488,137.7649,137.4781,137.666,11617.0
2023-07-17 13:20:00,139.2,139.32,139.07,139.1,84186.0,137.6858,137.8045,137.5572,137.5869,84186.0
2023-07-17 13:25:00,139.07,139.11,138.97,139.01,21100.0,137.5572,137.5968,137.4583,137.4979,21100.0
2023-07-17 13:30:00,139.02,139.12,138.88,139.12,10248.0,137.5078,137.6067,137.3693,137.6067,10248.0
2023-07-17 13:35:00,139.13,139.18,138.95,139.1,20574.0,137.6166,137.666,137.4385,137.5869,20574.0
2023-07-17 13:40:00,139.09,139.18,139.09,139.15,8100.0,137.577,137.666,137.577,137.6364,8100.0
2023-07-17 13:45:00,139.17,139.32,139.16,139.19,8598.0,137.6561,137.8045,137.6463,137.6759,8598.0
2023-07-17 13:50:00,139.19,139.26,139.1,139.11,5601.0,137.6759,137.7452,137.5869,137.5968,5601.0
2023-07-17 13:55:00,139.08,139.18,138.98,139.17,22731.0,137.5671,137.666,137.4682,137.6561,22731.0
2023-07-17 14:00:00,139.17,139.29,139.09,139.09,9359.0,137.6561,137.7748,137.577,137.577,9359.0
2023-07-17 14:05:00,139.11,139.25,139.11,139.22,9217.0,137.5968,137.7353,137.5968,137.7056,9217.0
2023-07-17 14:10:00,139.23,139.27,139.17,139.23,15995.0,137.7155,137.7551,137.6561,137.7155,15995.0
2023-07-17 14:15:00,139.23,139.4,139.1,139.12,42329.0,137.7155,137.8836,137.5869,137.6067,42329.0
2023-07-17 14:20:00,139.14,139.28,139.13,139.21,6383.0,137.6265,137.7649,137.6166,137.6957,6383.0
2023-07-17 14:25:00,139.23,139.33,139.19,139.31,8967.0,137.7155,137.8144,137.6759,137.7946,8967.0
2023-07-17 14:30:00,139.32,139.43,139.2,139.2,8233.0,137.8045,137.9133,137.6858,137.6858,8233.0
2023-07-17 14:35:00,139.19,139.19,138.97,138.97,6166.0,137.6759,137.6759,137.4583,137.4583,6166.0
2023-07-17 14:40:00,138.97,139.1,138.96,139.1,8022.0,137.4583,137.5869,137.4484,137.5869,8022.0
2023-07-17 14:45:00,139.11,139.32,139.11,139.26,10295.0,137.5968,137.8045,137.5968,137.7452,10295.0
2023-07-17 14:50:00,139.25,139.29,139.16,139.23,20332.0,137.7353,137.7748,137.6463,137.7155,20332.0
2023-07-17 14:55:00,139.23,139.3,138.75,139.07,223189.0,137.7155,137.7847,137.2407,137.5572,223189.0
2023-07-17 15:00:00,139.08,139.28,139.02,139.28,9650.0,137.5671,137.7649,137.5078,137.7649,9650.0
2023-07-17 15:05:00,139.28,139.31,139.1,139.1,18177.0,137.7649,137.7946,137.5869,137.5869,18177.0
2023-07-17 15:10:00,139.13,139.24,139.13,139.14,16756.0,137.6166,137.7254,137.6166,137.6265,16756.0
2023-07-17 15:15:00,139.13,139.37,139.11,139.3,16980.0,137.6166,137.854,137.5968,137.7847,16980.0
2023-07-17 15:20:00,139.3,139.33,139.03,139.03,18001.0,137.7847,137.8144,137.5177,137.5177,18001.0
2023-07-17 15:25:00,139.03,139.16,138.95,139.06,16376.0,137.5177,137.6463,137.4385,137.5473,16376.0
2023-07-17 15:30:00,139.06,139.07,138.75,138.76,13285.0,137.5473,137.5572,137.2407,137.2506,13285.0
2023-07-17 15:35:00,138.75,138.77,138.6,138.66,13119.0,137.2407,137.2605,137.0923,137.1517,13119.0
2023-07-17 15:40:00,138.66,138.73,138.58,138.59,18489.0,137.1517,137.2209,137.0726,137.0825,18489.0
2023-07-17 15:45:00,138.57,138.63,138.53,138.58,13929.0,137.0627,137.122,137.0231,137.0726,13929.0
2023-07-17 15:50:00,138.58,138.58,138.28,138.31,62719.0,137.0726,137.0726,136.7758,136.8055,62719.0
2023-07-17 15:55:00,138.3,138.45,138.2,138.25,120987.0,136.7956,136.944,136.6967,136.7462,120987.0
2023-07-18 09:30:00,138.36,138.82,138.24,138.63,35504.0,136.855,137.31,136.7363,137.122,35504.0
2023-07-18 09:35:00,138.7,138.75,138.46,138.51,5403.0,137.1913,137.2407,136.9539,137.0033,5403.0
2023-07-18 09:40:00,138.5,138.58,138.24,138.36,21700.0,136.9934,137.0726,136.7363,136.855,21700.0
2023-07-18 09:45:00,138.4,138.41,138.1,138.25,11400.0,136.8945,136.9044,136.5978,136.7462,11400.0
2023-07-18 09:50:00,138.22,138.25,137.93,138.0,8300.0,136.7165,136.7462,136.4296,136.4989,8300.0
2023-07-18 09:55:00,138.03,138.04,137.84,137.97,9208.0,136.5285,136.5384,136.3406,136.4692,9208.0
2023-07-18 10:00:00,137.93,138.0,137.77,137.89,26326.0,136.4296,136.4989,136.2714,136.3901,26326.0
2023-07-18 10:05:00,137.87,138.07,137.59,137.66,9237.0,136.3703,136.5681,136.0933,136.1626,9237.0
2023-07-18 10:10:00,137.66,137.82,137.63,137.75,12070.0,136.1626,136.3208,136.1329,136.2516,12070.0
2023-07-18 10:15:00,137.77,137.96,137.72,137.76,11882.0,136.2714,136.4593,136.2219,136.2615,11882.0
2023-07-18 10:20:00,137.76,137.8,137.69,137.74,13034.0,136.2615,136.301,136.1922,136.2417,13034.0
2023-07-18 10:25:00,137.75,137.95,137.66,137.83,16012.0,136.2516,136.4494,136.1626,136.3307,16012.0
2023-07-18 10:30:00,137.82,137.86,137.47,137.49,10809.0,136.3208,136.3604,135.9746,135.9944,10809.0
2023-07-18 10:35:00,137.5,137.58,137.33,137.5,24405.0,136.0043,136.0834,135.8362,136.0043,24405.0
2023-07-18 10:40:00,137.54,137.59,137.4,137.47,10940.0,136.0439,136.0933,135.9054,135.9746,10940.0
2023-07-18 10:45:00,137.49,137.65,137.44,137.58,24162.0,135.9944,136.1527,135.945,136.0834,24162.0
2023-07-18 10:50:00,137.59,137.61,137.39,137.53,18391.0,136.0933,136.1131,135.8955,136.034,18391.0
2023-07-18 10:55:00,137.52,137.6,137.42,137.56,36740.0,136.0241,136.1032,135.9252,136.0637,36740.0
2023-07-18 11:00:00,137.58,137.88,137.56,137.73,27154.0,136.0834,136.3802,136.0637,136.2318,27154.0
2023-07-18 11:05:00,137.7,137.8,137.59,137.75,8430.0,136.2021,136.301,136.0933,136.2516,8430.0
2023-07-18 11:10:00,137.78,137.85,137.66,137.75,15101.0,136.2813,136.3505,136.1626,136.2516,15101.0
2023-07-18 11:15:00,137.73,137.75,137.55,137.6,8485.0,136.2318,136.2516,136.0538,136.1032,8485.0
2023-07-18 11:20:00,137.6,137.85,137.59,137.75,11001.0,136.1032,136.3505,136.0933,136.2516,11001.0
2023-07-18 11:25:00,137.77,137.95,137.75,137.9,5456.0,136.2714,136.4494,136.2516,136.4,5456.0
2023-07-18 11:30:00,137.89,137.89,137.75,137.81,21517.0,136.3901,136.3901,136.2516,136.3109,21517.0
2023-07-18 11:35:00,137.83,137.95,137.83,137.94,7150.0,136.3307,136.4494,136.3307,136.4395,7150.0
2023-07-18 11:40:00,137.94,137.96,137.91,137.91,2395.0,136.4395,136.4593,136.4098,136.4098,2395.0
2023-07-18 11:45:00,137.91,137.97,137.8,137.96,4932.0,136.4098,136.4692,136.301,136.4593,4932.0
2023-07-18 11:50:00,138.02,138.1,137.95,138.05,2547.0,136.5187,136.5978,136.4494,136.5483,2547.0
2023-07-18 11:55:00,138.04,138.05,137.91,138.05,2620.0,136.5384,136.5483,136.4098,136.5483,2620.0
2023-07-18 12:00:00,138.05,138.05,137.82,137.82,3888.0,136.5483,136.5483,136.3208,136.3208,3888.0
2023-07-18 12:05:00,137.76,137.81,137.63,137.74,4436.0,136.2615,136.3109,136.1329,136.2417,4436.0
2023-07-18 12:10:00,137.73,137.73,137.56,137.63,3402.0,136.2318,136.2318,136.0637,136.1329,3402.0
2023-07-18 12:15:00,137.57,137.76,137.57,137.66,3052.0,136.0735,136.2615,136.0735,136.1626,3052.0
2023-07-18 12:20:00,137.7,137.7,137.5,137.5,4666.0,136.2021,136.2021,136.0043,136.0043,4666.0
2023-07-18 12:25:00,137.5,137.64,137.42,137.64,3769.0,136.0043,136.1428,135.9252,136.1428,3769.0
2023-07-18 12:30:00,137.7,137.71,137.6,137.65,4415.0,136.2021,136.212,136.1032,136.1527,4415.0
2023-07-18 12:35:00,137.67,137.76,137.64,137.72,5170.0,136.1725,136.2615,136.1428,136.2219,5170.0
2023-07-18 12:40:00,137.75,137.79,137.7,137.75,6022.0,136.2516,136.2912,136.2021,136.2516,6022.0
2023-07-18 12:45:00,137.76,137.88,137.73,137.79,6966.0,136.2615,136.3802,136.2318,136.2912,6966.0
2023-07-18 12:50:00,137.82,137.95,137.81,137.92,5366.0,136.3208,136.4494,136.3109,136.4197,5366.0
2023-07-18 12:55:00,137.93,137.97,137.89,137.9,3107.0,136.4296,136.4692,136.3901,136.4,3107.0
2023-07-18 13:00:00,137.89,138.02,137.89,138.0,4002.0,136.3901,136.5187,136.3901,136.4989,4002.0
2023-07-18 13:05:00,138.01,138.09,137.9,137.9,5302.0,136.5088,136.5879,136.4,136.4,5302.0
2023-07-18 13:10:00,137.9,137.96,137.86,137.94,3263.0,136.4,136.4593,136.3604,136.4395,3263.0
2023-07-18 13:15:00,137.96,137.99,137.9,137.96,3100.0,136.4593,136.489,136.4,136.4593,3100.0
2023-07-18 13:20:00,138.01,138.01,137.88,137.89,3970.0,136.5088,136.5088,136.3802,136.3901,3970.0
2023-07-18 13:25:00,137.91,137.96,137.88,137.92,2457.0,136.4098,136.4593,136.3802,136.4197,2457.0
2023-07-18 13:30:00,137.9,138.07,137.9,138.0,5490.0,136.4,136.5681,136.4,136.4989,5490.0
2023-07-18 13:35:00,138.02,138.31,138.0,138.25,15485.0,136.5187,136.8055,136.4989,136.7462,15485.0
2023-07-18 13:40:00,138.28,138.36,138.27,138.3,2426.0,136.7758,136.855,136.7659,136.7956,2426.0
2023-07-18 13:45:00,138.31,138.33,138.19,138.31,3099.0,136.8055,136.8253,136.6868,136.8055,3099.0
2023-07-18 13:50:00,138.28,138.4,138.24,138.4,4491.0,136.7758,136.8945,136.7363,136.8945,4491.0
2023-07-18 13:55:00,138.37,138.37,138.28,138.34,3366.0,136.8648,136.8648,136.7758,136.8352,3366.0
2023-07-18 14:00:00,138.3,138.33,138.21,138.26,3319.0,136.7956,136.8253,136.7066,136.756,3319.0
2023-07-18 14:05:00,138.27,138.37,138.26,138.34,2813.0,136.7659,136.8648,136.756,136.8352,2813.0
2023-07-18 14:10:00,138.36,138.39,138.33,138.33,5325.0,136.855,136.8846,136.8253,136.8253,5325.0
2023-07-18 14:15:00,138.36,138.37,138.26,138.31,3447.0,136.855,136.8648,136.756,136.8055,3447.0
2023-07-18 14:20:00,138.33,138.56,138.33,138.44,6195.0,136.8253,137.0528,136.8253,136.9341,6195.0
2023-07-18 14:25:00,138.42,138.62,138.42,138.6,3909.0,136.9143,137.1121,136.9143,137.0923,3909.0
2023-07-18 14:30:00,138.64,138.71,138.59,138.65,5091.0,137.1319,137.2011,137.0825,137.1418,5091.0
2023-07-18 14:35:00,138.65,138.71,138.55,138.57,4877.0,137.1418,137.2011,137.0429,137.0627,4877.0
2023-07-18 14:40:00,138.57,138.57,138.49,138.55,2100.0,137.0627,137.0627,136.9835,137.0429,2100.0
2023-07-18 14:45:00,138.58,138.62,138.47,138.59,3980.0,137.0726,137.1121,136.9638,137.0825,3980.0
2023-07-18 14:50:00,138.64,138.64,138.37,138.38,7859.0,137.1319,137.1319,136.8648,136.8747,7859.0
2023-07-18 14:55:00,138.39,138.43,138.33,138.43,6279.0,136.8846,136.9242,136.8253,136.9242,6279.0
2023-07-18 15:00:00,138.44,138.44,138.3,138.37,7289.0,136.9341,136.9341,136.7956,136.8648,7289.0
2023-07-18 15:05:00,138.38,138.39,138.3,138.37,5279.0,136.8747,136.8846,136.7956,136.8648,5279.0
2023-07-18 15:10:00,138.37,138.54,138.35,138.53,11211.0,136.8648,137.033,136.8451,137.0231,11211.0
2023-07-18 15:15:00,138.52,138.61,138.48,138.51,6085.0,137.0132,137.1022,136.9736,137.0033,6085.0
2023-07-18 15:20:00,138.51,138.58,138.46,138.58,8019.0,137.0033,137.0726,136.9539,137.0726,8019.0
2023-07-18 15:25:00,138.61,138.67,138.57,138.61,7494.0,137.1022,137.1616,137.0627,137.1022,7494.0
2023-07-18 15:30:00,138.61,138.65,138.52,138.63,8782.0,137.1022,137.1418,137.0132,137.122,8782.0
2023-07-18 15:35:00,138.67,138.67,138.56,138.6,7906.0,137.1616,137.1616,137.0528,137.0923,7906.0
2023-07-18 15:40:00,138.6,138.74,138.6,138.67,8739.0,137.0923,137.2308,137.0923,137.1616,8739.0
2023-07-18 15:45:00,138.67,138.83,138.66,138.81,10849.0,137.1616,137.3198,137.1517,137.3001,10849.0
2023-07-18 15:50:00,138.79,138.95,138.68,138.81,25642.0,137.2803,137.4385,137.1715,137.3001,25642.0
2023-07-18 15:55:00,138.79,138.92,138.75,138.84,92671.0,137.2803,137.4089,137.2407,137.3297,92671.0
2023-07-19 09:30:00,138.77,139.42,138.59,139.27,27484.0,137.2605,137.9034,137.0825,137.7551,27484.0
2023-07-19 09:35:00,139.31,139.5,139.12,139.41,9507.0,137.7946,137.9826,137.6067,137.8935,9507.0
2023-07-19 09:40:00,139.41,139.55,139.28,139.34,9514.0,137.8935,138.032,137.7649,137.8243,9514.0
2023-07-19 09:45:00,139.34,139.41,139.05,139.25,7446.0,137.8243,137.8935,137.5374,137.7353,7446.0
2023-07-19 09:50:00,139.15,139.47,139.15,139.36,8620.0,137.6364,137.9529,137.6364,137.8441,8620.0
2023-07-19 09:55:00,139.32,139.39,139.21,139.21,3823.0,137.8045,137.8738,137.6957,137.6957,3823.0
2023-07-19 10:00:00,139.28,139.28,139.03,139.05,5409.0,137.7649,137.7649,137.5177,137.5374,5409.0
2023-07-19 10:05:00,139.08,139.14,138.99,138.99,4376.0,137.5671,137.6265,137.4781,137.4781,4376.0
2023-07-19 10:10:00,139.02,139.13,138.99,139.06,6624.0,137.5078,137.6166,137.4781,137.5473,6624.0
2023-07-19 10:15:00,139.03,139.25,139.03,139.13,16333.0,137.5177,137.7353,137.5177,137.6166,16333.0
2023-07-19 10:20:00,139.15,139.21,139.05,139.21,5219.0,137.6364,137.6957,137.5374,137.6957,5219.0
2023-07-19 10:25:00,139.21,139.35,139.08,139.28,15143.0,137.6957,137.8342,137.5671,137.7649,15143.0
2023-07-19 10:30:00,139.31,139.48,139.29,139.44,5581.0,137.7946,137.9628,137.7748,137.9232,5581.0
2023-07-19 10:35:00,139.48,139.61,139.42,139.42,5509.0,137.9628,138.0914,137.9034,137.9034,5509.0
2023-07-19 10:40:00,139.47,139.58,139.39,139.5,7534.0,137.9529,138.0617,137.8738,137.9826,7534.0
2023-07-19 10:45:00,139.5,139.53,139.24,139.24,6172.0,137.9826,138.0122,137.7254,137.7254,6172.0
2023-07-19 10:50:00,139.28,139.28,138.83,138.88,7559.0,137.7649,137.7649,137.3198,137.3693,7559.0
2023-07-19 10:55:00,138.88,138.94,138.76,138.86,4600.0,137.3693,137.4286,137.2506,137.3495,4600.0
2023-07-19 11:00:00,138.88,138.94,138.77,138.78,8664.0,137.3693,137.4286,137.2605,137.2704,8664.0
2023-07-19 11:05:00,138.74,138.88,138.73,138.88,5374.0,137.2308,137.3693,137.2209,137.3693,5374.0
2023-07-19 11:10:00,138.9,138.99,138.89,138.99,4660.0,137.3891,137.4781,137.3792,137.4781,4660.0
2023-07-19 11:15:00,138.99,138.99,138.75,138.87,8008.0,137.4781,137.4781,137.2407,137.3594,8008.0
2023-07-19 11:20:00,138.85,138.91,138.77,138.81,7530.0,137.3396,137.399,137.2605,137.3001,7530.0
2023-07-19 11:25:00,138.81,138.91,138.81,138.84,4447.0,137.3001,137.399,137.3001,137.3297,4447.0
2023-07-19 11:30:00,138.77,138.87,138.72,138.81,4899.0,137.2605,137.3594,137.211,137.3001,4899.0
2023-07-19 11:35:00,138.81,138.85,138.71,138.72,4134.0,137.3001,137.3396,137.2011,137.211,4134.0
2023-07-19 11:40:00,138.71,138.94,138.71,138.89,8391.0,137.2011,137.4286,137.2011,137.3792,8391.0
2023-07-19 11:45:00,138.9,138.93,138.86,138.9,2374.0,137.3891,137.4188,137.3495,137.3891,2374.0
2023-07-19 11:50:00,138.88,138.93,138.83,138.91,7889.0,137.3693,137.4188,137.3198,137.399,7889.0
2023-07-19 11:55:00,138.93,139.29,138.92,139.27,8274.0,137.4188,137.7748,137.4089,137.7551,8274.0
2023-07-19 12:00:00,139.3,139.31,139.01,139.01,7438.0,137.7847,137.7946,137.4979,137.4979,7438.0
2023-07-19 12:05:00,138.97,138.98,138.64,138.7,5142.0,137.4583,137.4682,137.1319,137.1913,5142.0
2023-07-19 12:10:00,138.78,138.89,138.73,138.76,5367.0,137.2704,137.3792,137.2209,137.2506,5367.0
2023-07-19 12:15:00,138.79,138.85,138.74,138.84,1754.0,137.2803,137.3396,137.2308,137.3297,1754.0
2023-07-19 12:20:00,138.84,138.91,138.63,138.7,4883.0,137.3297,137.399,137.122,137.1913,4883.0
2023-07-19 12:25:00,138.68,138.69,138.59,138.63,3452.0,137.1715,137.1814,137.0825,137.122,3452.0
2023-07-19 12:30:00,138.63,138.7,138.44,138.62,4519.0,137.122,137.1913,136.9341,137.1121,4519.0
2023-07-19 12:35:00,138.67,138.67,138.54,138.54,5659.0,137.1616,137.1616,137.033,137.033,5659.0
2023-07-19 12:40:00,138.57,138.61,138.5,138.53,6565.0,137.0627,137.1022,136.9934,137.0231,6565.0
2023-07-19 12:45:00,138.51,138.51,138.21,138.24,10718.0,137.0033,137.0033,136.7066,136.7363,10718.0
2023-07-19 12:50:00,138.27,138.36,138.16,138.36,6062.0,136.7659,136.855,136.6571,136.855,6062.0
2023-07-19 12:55:00,138.36,138.36,138.19,138.24,11357.0,136.855,136.855,136.6868,136.7363,11357.0
2023-07-19 13:00:00,138.23,138.26,138.14,138.14,11455.0,136.7264,136.756,136.6373,136.6373,11455.0
2023-07-19 13:05:00,138.11,138.15,137.88,137.91,10228.0,136.6077,136.6472,136.3802,136.4098,10228.0
2023-07-19 13:10:00,137.94,138.01,137.91,138.0,7268.0,136.4395,136.5088,136.4098,136.4989,7268.0
2023-07-19 13:15:00,138.03,138.07,137.89,137.94,5921.0,136.5285,136.5681,136.3901,136.4395,5921.0
2023-07-19 13:20:00,137.92,138.01,137.87,137.88,4907.0,136.4197,136.5088,136.3703,136.3802,4907.0
2023-07-19 13:25:00,137.89,137.9,137.82,137.88,8073.0,136.3901,136.4,136.3208,136.3802,8073.0
2023-07-19 13:30:00,137.87,137.97,137.86,137.91,5041.0,136.3703,136.4692,136.3604,136.4098,5041.0
2023-07-19 13:35:00,137.91,138.0,137.88,137.95,5695.0,136.4098,136.4989,136.3802,136.4494,5695.0
2023-07-19 13:40:00,137.95,138.01,137.95,137.96,6020.0,136.4494,136.5088,136.4494,136.4593,6020.0
2023-07-19 13:45:00,137.95,138.01,137.73,137.77,30819.0,136.4494,136.5088,136.2318,136.2714,30819.0
2023-07-19 13:50:00,137.73,137.73,137.6,137.6,28695.0,136.2318,136.2318,136.1032,136.1032,28695.0
2023-07-19 13:55:00,137.6,137.72,137.58,137.72,14432.0,136.1032,136.2219,136.0834,136.2219,14432.0
2023-07-19 14:00:00,137.75,137.87,137.74,137.84,8363.0,136.2516,136.3703,136.2417,136.3406,8363.0
2023-07-19 14:05:00,137.81,137.84,137.41,137.44,15893.0,136.3109,136.3406,135.9153,135.945,15893.0
2023-07-19 14:10:00,137.41,137.55,137.41,137.5,20101.0,135.9153,136.0538,135.9153,136.0043,20101.0
2023-07-19 14:15:00,137.49,137.52,137.35,137.47,13848.0,135.9944,136.0241,135.8559,135.9746,13848.0
2023-07-19 14:20:00,137.45,137.57,137.44,137.47,9065.0,135.9549,136.0735,135.945,135.9746,9065.0
2023-07-19 14:25:00,137.47,137.57,137.43,137.43,8540.0,135.9746,136.0735,135.9351,135.9351,8540.0
2023-07-19 14:30:00,137.45,137.61,137.43,137.58,9988.0,135.9549,136.1131,135.9351,136.0834,9988.0
2023-07-19 14:35:00,137.56,137.56,137.46,137.48,8411.0,136.0637,136.0637,135.9647,135.9845,8411.0
2023-07-19 14:40:00,137.5,137.55,137.38,137.39,10196.0,136.0043,136.0538,135.8856,135.8955,10196.0
2023-07-19 14:45:00,137.42,137.5,137.29,137.37,17652.0,135.9252,136.0043,135.7966,135.8757,17652.0
2023-07-19 14:50:00,137.41,137.49,137.37,137.44,11913.0,135.9153,135.9944,135.8757,135.945,11913.0
2023-07-19 14:55:00,137.44,137.52,137.41,137.51,12249.0,135.945,136.0241,135.9153,136.0142,12249.0
2023-07-19 15:00:00,137.47,137.5,137.27,137.27,11604.0,135.9746,136.0043,135.7768,135.7768,11604.0
2023-07-19 15:05:00,137.3,137.47,137.28,137.46,13025.0,135.8065,135.9746,135.7867,135.9647,13025.0
2023-07-19 15:10:00,137.47,137.52,137.37,137.4,21663.0,135.9746,136.0241,135.8757,135.9054,21663.0
2023-07-19 15:15:00,137.39,137.45,137.37,137.39,11940.0,135.8955,135.9549,135.8757,135.8955,11940.0
2023-07-19 15:20:00,137.39,137.51,137.38,137.51,8128.0,135.8955,136.0142,135.8856,136.0142,8128.0
2023-07-19 15:25:00,137.51,137.51,137.28,137.31,18510.0,136.0142,136.0142,135.7867,135.8164,18510.0
2023-07-19 15:30:00,137.31,137.38,137.22,137.36,24429.0,135.8164,135.8856,135.7274,135.8658,24429.0
2023-07-19 15:35:00,137.34,137.5,137.24,137.5,15225.0,135.846,136.0043,135.7471,136.0043,15225.0
2023-07-19 15:40:00,137.53,137.72,137.46,137.59,27842.0,136.034,136.2219,135.9647,136.0933,27842.0
2023-07-19 15:45:00,137.57,137.57,137.31,137.35,32825.0,136.0735,136.0735,135.8164,135.8559,32825.0
2023-07-19 15:50:00,137.36,137.4,136.88,136.96,90701.0,135.8658,135.9054,135.3911,135.4702,90701.0
2023-07-19 15:55:00,136.96,137.03,136.69,136.85,224295.0,135.4702,135.5394,135.2031,135.3614,224295.0
2023-07-20 09:30:00,136.39,138.24,136.39,137.97,57405.0,134.9064,136.7363,134.9064,136.4692,57405.0
2023-07-20 09:35:00,137.91,138.01,137.4,137.59,20025.0,136.4098,136.5088,135.9054,136.0933,20025.0
2023-07-20 09:40:00,137.66,137.72,137.42,137.7,10450.0,136.1626,136.2219,135.9252,136.2021,10450.0
2023-07-20 09:45:00,137.71,137.71,137.53,137.61,9418.0,136.212,136.212,136.034,136.1131,9418.0
2023-07-20 09:50:00,137.57,137.75,137.57,137.64,10810.0,136.0735,136.2516,136.0735,136.1428,10810.0
2023-07-20 09:55:00,137.64,137.68,137.55,137.58,22479.0,136.1428,136.1824,136.0538,136.0834,22479.0
2023-07-20 10:00:00,137.58,137.62,137.33,137.55,13445.0,136.0834,136.123,135.8362,136.0538,13445.0
2023-07-20 10:05:00,137.48,137.67,137.48,137.53,10433.0,135.9845,136.1725,135.9845,136.034,10433.0
2023-07-20 10:10:00,137.52,137.7,137.46,137.54,10259.0,136.0241,136.2021,135.9647,136.0439,10259.0
2023-07-20 10:15:00,137.56,137.7,137.55,137.65,5684.0,136.0637,136.2021,136.0538,136.1527,5684.0
2023-07-20 10:20:00,137.65,137.71,137.5,137.55,10319.0,136.1527,136.212,136.0043,136.0538,10319.0
2023-07-20 10:25:00,137.56,137.64,137.52,137.63,11710.0,136.0637,136.1428,136.0241,136.1329,11710.0
2023-07-20 10:30:00,137.63,137.71,137.58,137.71,8136.0,136.1329,136.212,136.0834,136.212,8136.0
2023-07-20 10:35:00,137.74,138.01,137.71,137.71,8787.0,136.2417,136.5088,136.212,136.212,8787.0
2023-07-20 10:40:00,137.73,137.79,137.35,137.36,10635.0,136.2318,136.2912,135.8559,135.8658,10635.0
2023-07-20 10:45:00,137.4,137.63,137.38,137.44,6815.0,135.9054,136.1329,135.8856,135.945,6815.0
2023-07-20 10:50:00,137.4,137.46,137.26,137.43,6565.0,135.9054,135.9647,135.7669,135.9351,6565.0
2023-07-20 10:55:00,137.5,137.51,137.27,137.4,10277.0,136.0043,136.0142,135.7768,135.9054,10277.0
2023-07-20 11:00:00,137.41,137.58,137.37,137.49,4749.0,135.9153,136.0834,135.8757,135.9944,4749.0
2023-07-20 11:05:00,137.47,137.52,137.31,137.34,11393.0,135.9746,136.0241,135.8164,135.846,11393.0
2023-07-20 11:10:00,137.34,137.38,137.31,137.35,7637.0,135.846,135.8856,135.8164,135.8559,7637.0
2023-07-20 11:15:00,137.39,137.57,137.38,137.45,9183.0,135.8955,136.0735,135.8856,135.9549,9183.0
2023-07-20 11:20:00,137.46,137.58,137.38,137.38,8400.0,135.9647,136.0834,135.8856,135.8856,8400.0
2023-07-20 11:25:00,137.39,137.66,137.39,137.52,11092.0,135.8955,136.1626,135.8955,136.0241,11092.0
2023-07-20 11:30:00,137.49,137.81,137.49,137.73,7429.0,135.9944,136.3109,135.9944,136.2318,7429.0
2023-07-20 11:35:00,137.75,137.91,137.72,137.84,8649.0,136.2516,136.4098,136.2219,136.3406,8649.0
2023-07-20 11:40:00,137.82,137.96,137.61,137.71,27117.0,136.3208,136.4593,136.1131,136.212,27117.0
2023-07-20 11:45:00,137.72,138.08,137.72,138.05,31699.0,136.2219,136.578,136.2219,136.5483,31699.0
2023-07-20 11:50:00,137.99,137.99,137.81,137.88,9608.0,136.489,136.489,136.3109,136.3802,9608.0
2023-07-20 11:55:00,137.87,137.98,137.84,137.98,6283.0,136.3703,136.4791,136.3406,136.4791,6283.0
2023-07-20 12:00:00,137.93,138.05,137.91,137.99,9146.0,136.4296,136.5483,136.4098,136.489,9146.0
2023-07-20 12:05:00,137.97,138.03,137.96,138.0,3302.0,136.4692,136.5285,136.4593,136.4989,3302.0
2023-07-20 12:10:00,138.0,138.01,137.81,137.86,4619.0,136.4989,136.5088,136.3109,136.3604,4619.0
2023-07-20 12:15:00,137.85,137.92,137.74,137.82,2780.0,136.3505,136.4197,136.2417,136.3208,2780.0
2023-07-20 12:20:00,137.79,137.81,137.73,137.79,2730.0,136.2912,136.3109,136.2318,136.2912,2730.0
2023-07-20 12:25:00,137.8,137.8,137.67,137.72,5132.0,136.301,136.301,136.1725,136.2219,5132.0
2023-07-20 12:30:00,137.75,137.8,137.69,137.75,5736.0,136.2516,136.301,136.1922,136.2516,5736.0
2023-07-20 12:35:00,137.73,137.81,137.68,137.72,3995.0,136.2318,136.3109,136.1824,136.2219,3995.0
2023-07-20 12:40:00,137.72,137.75,137.63,137.66,4842.0,136.2219,136.2516,136.1329,136.1626,4842.0
2023-07-20 12:45:00,137.69,137.73,137.64,137.72,5024.0,136.1922,136.2318,136.1428,136.2219,5024.0
2023-07-20 12:50:00,137.72,137.77,137.53,137.55,4982.0,136.2219,136.2714,136.034,136.0538,4982.0
2023-07-20 12:55:00,137.56,137.56,137.49,137.51,4203.0,136.0637,136.0637,135.9944,136.0142,4203.0
2023-07-20 13:00:00,137.49,137.66,137.45,137.6,4383.0,135.9944,136.1626,135.9549,136.1032,4383.0
2023-07-20 13:05:00,137.58,137.63,137.52,137.52,4600.0,136.0834,136.1329,136.0241,136.0241,4600.0
2023-07-20 13:10:00,137.53,137.61,137.43,137.43,4769.0,136.034,136.1131,135.9351,135.9351,4769.0
2023-07-20 13:15:00,137.44,137.51,137.41,137.51,5902.0,135.945,136.0142,135.9153,136.0142,5902.0
2023-07-20 13:20:00,137.51,137.58,137.48,137.52,6730.0,136.0142,136.0834,135.9845,136.0241,6730.0
2023-07-20 13:25:00,137.51,137.57,137.49,137.56,5358.0,136.0142,136.0735,135.9944,136.0637,5358.0
2023-07-20 13:30:00,137.54,137.58,137.5,137.58,7971.0,136.0439,136.0834,136.0043,136.0834,7971.0
2023-07-20 13:35:00,137.6,137.73,137.58,137.66,10246.0,136.1032,136.2318,136.0834,136.1626,10246.0
2023-07-20 13:40:00,137.67,137.67,137.52,137.52,5257.0,136.1725,136.1725,136.0241,136.0241,5257.0
2023-07-20 13:45:00,137.53,137.63,137.49,137.5,4800.0,136.034,136.1329,135.9944,136.0043,4800.0
2023-07-20 13:50:00,137.52,137.56,137.49,137.52,4449.0,136.0241,136.0637,135.9944,136.0241,4449.0
2023-07-20 13:55:00,137.5,137.54,137.47,137.47,4605.0,136.0043,136.0439,135.9746,135.9746,4605.0
2023-07-20 14:00:00,137.47,137.48,137.33,137.33,11944.0,135.9746,135.9845,135.8362,135.8362,11944.0
2023-07-20 14:05:00,137.34,137.35,137.22,137.24,7481.0,135.846,135.8559,135.7274,135.7471,7481.0
2023-07-20 14:10:00,137.24,137.24,137.03,137.03,13767.0,135.7471,135.7471,135.5394,135.5394,13767.0
2023-07-20 14:15:00,137.02,137.22,136.98,137.16,6529.0,135.5295,135.7274,135.49,135.668,6529.0
2023-07-20 14:20:00,137.12,137.27,137.09,137.19,7678.0,135.6284,135.7768,135.5988,135.6977,7678.0
2023-07-20 14:25:00,137.16,137.17,137.01,137.03,9164.0,135.668,135.6779,135.5196,135.5394,9164.0
2023-07-20 14:30:00,137.04,137.24,137.03,137.21,6180.0,135.5493,135.7471,135.5394,135.7175,6180.0
2023-07-20 14:35:00,137.22,137.26,137.18,137.22,5038.0,135.7274,135.7669,135.6878,135.7274,5038.0
2023-07-20 14:40:00,137.21,137.27,137.16,137.17,6377.0,135.7175,135.7768,135.668,135.6779,6377.0
2023-07-20 14:45:00,137.18,137.35,137.17,137.27,7733.0,135.6878,135.8559,135.6779,135.7768,7733.0
2023-07-20 14:50:00,137.27,137.39,137.27,137.31,5862.0,135.7768,135.8955,135.7768,135.8164,5862.0
2023-07-20 14:55:00,137.3,137.32,137.2,137.23,6817.0,135.8065,135.8263,135.7076,135.7372,6817.0
2023-07-20 15:00:00,137.22,137.27,137.14,137.14,13908.0,135.7274,135.7768,135.6482,135.6482,13908.0
2023-07-20 15:05:00,137.14,137.32,137.09,137.26,10356.0,135.6482,135.8263,135.5988,135.7669,10356.0
2023-07-20 15:10:00,137.3,137.33,137.13,137.16,11294.0,135.8065,135.8362,135.6383,135.668,11294.0
2023-07-20 15:15:00,137.14,137.14,137.02,137.04,8133.0,135.6482,135.6482,135.5295,135.5493,8133.0
2023-07-20 15:20:00,137.02,137.07,136.9,136.92,9581.0,135.5295,135.579,135.4108,135.4306,9581.0
2023-07-20 15:25:00,136.91,136.95,136.8,136.8,6935.0,135.4207,135.4603,135.3119,135.3119,6935.0
2023-07-20 15:30:00,136.8,136.88,136.72,136.74,17266.0,135.3119,135.3911,135.2328,135.2526,17266.0
2023-07-20 15:35:00,136.75,136.79,136.7,136.73,12618.0,135.2625,135.302,135.213,135.2427,12618.0
2023-07-20 15:40:00,136.75,136.86,136.69,136.81,10611.0,135.2625,135.3713,135.2031,135.3218,10611.0
2023-07-20 15:45:00,136.79,136.81,136.61,136.63,23281.0,135.302,135.3218,135.124,135.1438,23281.0
2023-07-20 15:50:00,136.64,137.07,136.64,137.04,47142.0,135.1537,135.579,135.1537,135.5493,47142.0
2023-07-20 15:55:00,137.03,137.2,137.0,137.1,86883.0,135.5394,135.7076,135.5097,135.6087,86883.0
2023-07-21 09:30:00,137.87,138.09,137.41,137.89,59825.0,136.3703,136.5879,135.9153,136.3901,59825.0
2023-07-21 09:35:00,137.75,138.24,137.72,138.22,6709.0,136.2516,136.7363,136.2219,136.7165,6709.0
2023-07-21 09:40:00,138.11,138.12,137.52,137.6,5971.0,136.6077,136.6176,136.0241,136.1032,5971.0
2023-07-21 09:45:00,137.63,137.7,137.39,137.42,5527.0,136.1329,136.2021,135.8955,135.9252,5527.0
2023-07-21 09:50:00,137.45,137.51,137.21,137.29,5172.0,135.9549,136.0142,135.7175,135.7966,5172.0
2023-07-21 09:55:00,137.27,137.29,137.15,137.24,4506.0,135.7768,135.7966,135.6581,135.7471,4506.0
2023-07-21 10:00:00,137.22,137.37,137.13,137.35,9300.0,135.7274,135.8757,135.6383,135.8559,9300.0
2023-07-21 10:05:00,137.33,137.62,137.27,137.61,3800.0,135.8362,136.123,135.7768,136.1131,3800.0
2023-07-21 10:10:00,137.61,137.67,137.43,137.43,12643.0,136.1131,136.1725,135.9351,135.9351,12643.0
2023-07-21 10:15:00,137.5,137.52,137.41,137.44,5715.0,136.0043,136.0241,135.9153,135.945,5715.0
2023-07-21 10:20:00,137.42,137.51,137.31,137.51,6206.0,135.9252,136.0142,135.8164,136.0142,6206.0
2023-07-21 10:25:00,137.46,137.51,137.36,137.49,7001.0,135.9647,136.0142,135.8658,135.9944,7001.0
2023-07-21 10:30:00,137.44,137.49,137.04,137.09,9500.0,135.945,135.9944,135.5493,135.5988,9500.0
2023-07-21 10:35:00,137.07,137.19,137.04,137.19,8377.0,135.579,135.6977,135.5493,135.6977,8377.0
2023-07-21 10:40:00,137.16,137.3,137.05,137.28,6820.0,135.668,135.8065,135.5592,135.7867,6820.0
2023-07-21 10:45:00,137.27,137.38,137.27,137.27,7133.0,135.7768,135.8856,135.7768,135.7768,7133.0
2023-07-21 10:50:00,137.25,137.27,137.05,137.1,7410.0,135.757,135.7768,135.5592,135.6087,7410.0
2023-07-21 10:55:00,137.1,137.16,136.94,136.95,8785.0,135.6087,135.668,135.4504,135.4603,8785.0
2023-07-21 11:00:00,136.96,137.04,136.88,136.92,6090.0,135.4702,135.5493,135.3911,135.4306,6090.0
2023-07-21 11:05:00,136.94,137.03,136.92,136.99,8180.0,135.4504,135.5394,135.4306,135.4999,8180.0
2023-07-21 11:10:00,137.0,137.04,136.89,136.93,3885.0,135.5097,135.5493,135.4009,135.4405,3885.0
2023-07-21 11:15:00,136.92,137.07,136.91,136.99,6230.0,135.4306,135.579,135.4207,135.4999,6230.0
2023-07-21 11:20:00,136.97,137.13,136.91,137.09,9624.0,135.4801,135.6383,135.4207,135.5988,9624.0
2023-07-21 11:25:00,137.11,137.43,137.11,137.25,11211.0,135.6186,135.9351,135.6186,135.757,11211.0
2023-07-21 11:30:00,137.27,137.36,137.19,137.27,7487.0,135.7768,135.8658,135.6977,135.7768,7487.0
2023-07-21 11:35:00,137.24,137.25,137.1,137.15,7086.0,135.7471,135.757,135.6087,135.6581,7086.0
2023-07-21 11:40:00,137.2,137.47,137.2,137.31,4878.0,135.7076,135.9746,135.7076,135.8164,4878.0
2023-07-21 11:45:00,137.3,137.4,137.29,137.35,5777.0,135.8065,135.9054,135.7966,135.8559,5777.0
2023-07-21 11:50:00,137.34,137.48,137.32,137.46,5488.0,135.846,135.9845,135.8263,135.9647,5488.0
2023-07-21 11:55:00,137.43,137.44,137.33,137.41,4642.0,135.9351,135.945,135.8362,135.9153,4642.0
2023-07-21 12:00:00,137.41,137.48,137.35,137.48,4322.0,135.9153,135.9845,135.8559,135.9845,4322.0
2023-07-21 12:05:00,137.44,137.44,137.32,137.38,3782.0,135.945,135.945,135.8263,135.8856,3782.0
2023-07-21 12:10:00,137.4,137.42,137.31,137.32,3340.0,135.9054,135.9252,135.8164,135.8263,3340.0
2023-07-21 12:15:00,137.34,137.43,137.34,137.35,5505.0,135.846,135.9351,135.846,135.8559,5505.0
2023-07-21 12:20:00,137.35,137.46,137.34,137.34,3367.0,135.8559,135.9647,135.846,135.846,3367.0
2023-07-21 12:25:00,137.35,137.35,137.22,137.24,4130.0,135.8559,135.8559,135.7274,135.7471,4130.0
2023-07-21 12:30:00,137.23,137.29,137.22,137.25,3551.0,135.7372,135.7966,135.7274,135.757,3551.0
2023-07-21 12:35:00,137.26,137.27,137.14,137.23,5520.0,135.7669,135.7768,135.6482,135.7372,5520.0
2023-07-21 12:40:00,137.21,137.36,137.21,137.35,3910.0,135.7175,135.8658,135.7175,135.8559,3910.0
2023-07-21 12:45:00,137.35,137.45,137.31,137.32,5483.0,135.8559,135.9549,135.8164,135.8263,5483.0
2023-07-21 12:50:00,137.33,137.34,137.28,137.32,8189.0,135.8362,135.846,135.7867,135.8263,8189.0
2023-07-21 12:55:00,137.31,137.33,137.26,137.27,5890.0,135.8164,135.8362,135.7669,135.7768,5890.0
2023-07-21 13:00:00,137.24,137.27,137.2,137.21,4774.0,135.7471,135.7768,135.7076,135.7175,4774.0
2023-07-21 13:05:00,137.23,137.41,137.23,137.41,3889.0,135.7372,135.9153,135.7372,135.9153,3889.0
2023-07-21 13:10:00,137.39,137.5,137.39,137.41,2813.0,135.8955,136.0043,135.8955,135.9153,2813.0
2023-07-21 13:15:00,137.42,137.43,137.33,137.4,3821.0,135.9252,135.9351,135.8362,135.9054,3821.0
2023-07-21 13:20:00,137.4,137.43,137.12,137.29,13974.0,135.9054,135.9351,135.6284,135.7966,13974.0
2023-07-21 13:25:00,137.29,137.3,137.22,137.24,5933.0,135.7966,135.8065,135.7274,135.7471,5933.0
2023-07-21 13:30:00,137.27,137.3,137.12,137.23,9571.0,135.7768,135.8065,135.6284,135.7372,9571.0
2023-07-21 13:35:00,137.25,137.26,137.13,137.14,4600.0,135.757,135.7669,135.6383,135.6482,4600.0
2023-07-21 13:40:00,137.19,137.34,137.17,137.33,6111.0,135.6977,135.846,135.6779,135.8362,6111.0
2023-07-21 13:45:00,137.33,137.36,137.29,137.36,6120.0,135.8362,135.8658,135.7966,135.8658,6120.0
2023-07-21 13:50:00,137.36,137.49,137.3,137.49,11587.0,135.8658,135.9944,135.8065,135.9944,11587.0
2023-07-21 13:55:00,137.52,137.54,137.31,137.37,5531.0,136.0241,136.0439,135.8164,135.8757,5531.0
2023-07-21 14:00:00,137.37,137.37,137.18,137.18,7218.0,135.8757,135.8757,135.6878,135.6878,7218.0
2023-07-21 14:05:00,137.17,137.22,137.13,137.16,5117.0,135.6779,135.7274,135.6383,135.668,5117.0
2023-07-21 14:10:00,137.13,137.16,137.04,137.04,2500.0,135.6383,135.668,135.5493,135.5493,2500.0
2023-07-21 14:15:00,137.02,137.14,137.02,137.14,6315.0,135.5295,135.6482,135.5295,135.6482,6315.0
2023-07-21 14:20:00,137.11,137.16,137.01,137.05,4648.0,135.6186,135.668,135.5196,135.5592,4648.0
2023-07-21 14:25:00,137.09,137.2,137.05,137.2,6116.0,135.5988,135.7076,135.5592,135.7076,6116.0
2023-07-21 14:30:00,137.2,137.21,137.12,137.17,4862.0,135.7076,135.7175,135.6284,135.6779,4862.0
2023-07-21 14:35:00,137.17,137.24,137.14,137.18,8384.0,135.6779,135.7471,135.6482,135.6878,8384.0
2023-07-21 14:40:00,137.17,137.29,137.13,137.27,10117.0,135.6779,135.7966,135.6383,135.7768,10117.0
2023-07-21 14:45:00,137.26,137.36,137.26,137.3,5005.0,135.7669,135.8658,135.7669,135.8065,5005.0
2023-07-21 14:50:00,137.3,137.34,137.29,137.31,5983.0,135.8065,135.846,135.7966,135.8164,5983.0
2023-07-21 14:55:00,137.29,137.29,137.2,137.2,3220.0,135.7966,135.7966,135.7076,135.7076,3220.0
2023-07-21 15:00:00,137.2,137.3,137.18,137.28,6291.0,135.7076,135.8065,135.6878,135.7867,6291.0
2023-07-21 15:05:00,137.27,137.35,137.22,137.23,5481.0,135.7768,135.8559,135.7274,135.7372,5481.0
2023-07-21 15:10:00,137.19,137.27,137.19,137.23,5208.0,135.6977,135.7768,135.6977,135.7372,5208.0
2023-07-21 15:15:00,137.24,137.29,137.21,137.29,7377.0,135.7471,135.7966,135.7175,135.7966,7377.0
2023-07-21 15:20:00,137.34,137.34,137.22,137.31,7572.0,135.846,135.846,135.7274,135.8164,7572.0
2023-07-21 15:25:00,137.31,137.43,137.26,137.42,7554.0,135.8164,135.9351,135.7669,135.9252,7554.0
2023-07-21 15:30:00,137.43,137.56,137.4,137.55,15613.0,135.9351,136.0637,135.9054,136.0538,15613.0
2023-07-21 15:35:00,137.56,137.64,137.3,137.48,18285.0,136.0637,136.1428,135.8065,135.9845,18285.0
2023-07-21 15:40:00,137.5,137.54,137.11,137.12,27575.0,136.0043,136.0439,135.6186,135.6284,27575.0
2023-07-21 15:45:00,137.13,137.39,137.12,137.26,22206.0,135.6383,135.8955,135.6284,135.7669,22206.0
2023-07-21 15:50:00,137.25,137.64,137.23,137.57,56905.0,135.757,136.1428,135.7372,136.0735,56905.0
2023-07-21 15:55:00,137.52,137.52,136.98,137.04,83234.0,136.0241,136.0241,135.49,135.5493,83234.0
2023-07-24 09:30:00,137.66,137.93,137.29,137.39,37073.0,136.1626,136.4296,135.7966,135.8955,37073.0
2023-07-24 09:35:00,137.37,137.89,137.37,137.6,9103.0,135.8757,136.3901,135.8757,136.1032,9103.0
2023-07-24 09:40:00,137.65,137.91,137.6,137.84,6706.0,136.1527,136.4098,136.1032,136.3406,6706.0
2023-07-24 09:45:00,137.77,137.94,137.47,137.47,8017.0,136.2714,136.4395,135.9746,135.9746,8017.0
2023-07-24 09:50:00,137.44,137.56,137.21,137.26,10192.0,135.945,136.0637,135.7175,135.7669,10192.0
2023-07-24 09:55:00,137.26,137.33,137.11,137.11,8010.0,135.7669,135.8362,135.6186,135.6186,8010.0
2023-07-24 10:00:00,137.18,137.35,137.08,137.28,7798.0,135.6878,135.8559,135.5889,135.7867,7798.0
2023-07-24 10:05:00,137.31,137.42,137.21,137.21,8666.0,135.8164,135.9252,135.7175,135.7175,8666.0
2023-07-24 10:10:00,137.22,137.33,137.16,137.25,7158.0,135.7274,135.8362,135.668,135.757,7158.0
2023-07-24 10:15:00,137.17,137.24,137.05,137.05,6640.0,135.6779,135.7471,135.5592,135.5592,6640.0
2023-07-24 10:20:00,137.04,137.23,136.97,137.21,6502.0,135.5493,135.7372,135.4801,135.7175,6502.0
2023-07-24 10:25:00,137.19,137.3,137.14,137.21,5525.0,135.6977,135.8065,135.6482,135.7175,5525.0
2023-07-24 10:30:00,137.22,137.26,137.08,137.13,4574.0,135.7274,135.7669,135.5889,135.6383,4574.0
2023-07-24 10:35:00,137.12,137.31,137.11,137.31,4945.0,135.6284,135.8164,135.6186,135.8164,4945.0
2023-07-24 10:40:00,137.31,137.32,136.98,137.06,15418.0,135.8164,135.8263,135.49,135.5691,15418.0
2023-07-24 10:45:00,137.06,137.44,137.06,137.38,10246.0,135.5691,135.945,135.5691,135.8856,10246.0
2023-07-24 10:50:00,137.37,137.4,137.21,137.21,4432.0,135.8757,135.9054,135.7175,135.7175,4432.0
2023-07-24 10:55:00,137.27,137.28,137.11,137.13,8821.0,135.7768,135.7867,135.6186,135.6383,8821.0
2023-07-24 11:00:00,137.09,137.27,137.05,137.23,12214.0,135.5988,135.7768,135.5592,135.7372,12214.0
2023-07-24 11:05:00,137.22,137.22,137.06,137.08,7444.0,135.7274,135.7274,135.5691,135.5889,7444.0
2023-07-24 11:10:00,137.06,137.19,137.05,137.07,5900.0,135.5691,135.6977,135.5592,135.579,5900.0
2023-07-24 11:15:00,137.09,137.14,136.97,136.97,8103.0,135.5988,135.6482,135.4801,135.4801,8103.0
2023-07-24 11:20:00,136.94,137.04,136.89,137.01,3660.0,135.4504,135.5493,135.4009,135.5196,3660.0
2023-07-24 11:25:00,137.0,137.03,136.88,136.88,6248.0,135.5097,135.5394,135.3911,135.3911,6248.0
2023-07-24 11:30:00,136.91,136.91,136.79,136.81,6749.0,135.4207,135.4207,135.302,135.3218,6749.0
2023-07-24 11:35:00,136.81,136.9,136.78,136.88,4180.0,135.3218,135.4108,135.2921,135.3911,4180.0
2023-07-24 11:40:00,136.89,136.91,136.79,136.83,7164.0,135.4009,135.4207,135.302,135.3416,7164.0
2023-07-24 11:45:00,136.85,136.89,136.82,136.85,3100.0,135.3614,135.4009,135.3317,135.3614,3100.0
2023-07-24 11:50:00,136.86,137.1,136.85,137.07,8489.0,135.3713,135.6087,135.3614,135.579,8489.0
2023-07-24 11:55:00,137.05,137.08,136.93,136.95,2768.0,135.5592,135.5889,135.4405,135.4603,2768.0
2023-07-24 12:00:00,136.96,137.05,136.91,137.04,4700.0,135.4702,135.5592,135.4207,135.5493,4700.0
2023-07-24 12:05:00,137.03,137.05,136.95,136.96,2900.0,135.5394,135.5592,135.4603,135.4702,2900.0
2023-07-24 12:10:00,136.98,137.01,136.93,136.99,3048.0,135.49,135.5196,135.4405,135.4999,3048.0
2023-07-24 12:15:00,136.98,137.1,136.95,137.04,4980.0,135.49,135.6087,135.4603,135.5493,4980.0
2023-07-24 12:20:00,137.05,137.05,136.93,136.94,4816.0,135.5592,135.5592,135.4405,135.4504,4816.0
2023-07-24 12:25:00,136.96,137.0,136.95,137.0,3000.0,135.4702,135.5097,135.4603,135.5097,3000.0
2023-07-24 12:30:00,137.0,137.1,137.0,137.09,6922.0,135.5097,135.6087,135.5097,135.5988,6922.0
2023-07-24 12:35:00,137.09,137.2,137.09,137.14,4210.0,135.5988,135.7076,135.5988,135.6482,4210.0
2023-07-24 12:40:00,137.12,137.12,137.0,137.05,3500.0,135.6284,135.6284,135.5097,135.5592,3500.0
2023-07-24 12:45:00,137.06,137.16,137.06,137.14,3500.0,135.5691,135.668,135.5691,135.6482,3500.0
2023-07-24 12:50:00,137.13,137.14,137.06,137.06,3731.0,135.6383,135.6482,135.5691,135.5691,3731.0
2023-07-24 12:55:00,137.06,137.22,137.05,137.13,2713.0,135.5691,135.7274,135.5592,135.6383,2713.0
2023-07-24 13:00:00,137.17,137.19,137.09,137.16,5050.0,135.6779,135.6977,135.5988,135.668,5050.0
2023-07-24 13:05:00,137.16,137.22,137.16,137.22,1500.0,135.668,135.7274,135.668,135.7274,1500.0
2023-07-24 13:10:00,137.22,137.29,137.2,137.2,4992.0,135.7274,135.7966,135.7076,135.7076,4992.0
2023-07-24 13:15:00,137.21,137.3,137.14,137.14,6605.0,135.7175,135.8065,135.6482,135.6482,6605.0
2023-07-24 13:20:00,137.12,137.21,137.03,137.06,6566.0,135.6284,135.7175,135.5394,135.5691,6566.0
2023-07-24 13:25:00,137.06,137.1,137.03,137.06,6306.0,135.5691,135.6087,135.5394,135.5691,6306.0
2023-07-24 13:30:00,137.06,137.1,137.04,137.09,6671.0,135.5691,135.6087,135.5493,135.5988,6671.0
2023-07-24 13:35:00,137.08,137.16,137.07,137.15,4400.0,135.5889,135.668,135.579,135.6581,4400.0
2023-07-24 13:40:00,137.17,137.17,137.13,137.14,5403.0,135.6779,135.6779,135.6383,135.6482,5403.0
2023-07-24 13:45:00,137.17,137.36,137.17,137.36,4755.0,135.6779,135.8658,135.6779,135.8658,4755.0
2023-07-24 13:50:00,137.36,137.44,137.35,137.41,3550.0,135.8658,135.945,135.8559,135.9153,3550.0
2023-07-24 13:55:00,137.41,137.42,137.37,137.39,3140.0,135.9153,135.9252,135.8757,135.8955,3140.0
2023-07-24 14:00:00,137.4,137.45,137.36,137.38,4089.0,135.9054,135.9549,135.8658,135.8856,4089.0
2023-07-24 14:05:00,137.38,137.38,137.27,137.31,3340.0,135.8856,135.8856,135.7768,135.8164,3340.0
2023-07-24 14:10:00,137.3,137.32,137.28,137.32,3133.0,135.8065,135.8263,135.7867,135.8263,3133.0
2023-07-24 14:15:00,137.3,137.33,137.25,137.3,3824.0,135.8065,135.8362,135.757,135.8065,3824.0
2023-07-24 14:20:00,137.3,137.31,137.28,137.28,2859.0,135.8065,135.8164,135.7867,135.7867,2859.0
2023-07-24 14:25:00,137.3,137.36,137.28,137.28,5395.0,135.8065,135.8658,135.7867,135.7867,5395.0
2023-07-24 14:30:00,137.28,137.31,137.21,137.27,4654.0,135.7867,135.8164,135.7175,135.7768,4654.0
2023-07-24 14:35:00,137.31,137.32,137.26,137.31,5178.0,135.8164,135.8263,135.7669,135.8164,5178.0
2023-07-24 14:40:00,137.29,137.31,137.18,137.23,4087.0,135.7966,135.8164,135.6878,135.7372,4087.0
2023-07-24 14:45:00,137.24,137.26,137.21,137.26,4295.0,135.7471,135.7669,135.7175,135.7669,4295.0
2023-07-24 14:50:00,137.26,137.26,137.19,137.21,6518.0,135.7669,135.7669,135.6977,135.7175,6518.0
2023-07-24 14:55:00,137.21,137.26,137.2,137.24,3117.0,135.7175,135.7669,135.7076,135.7471,3117.0
2023-07-24 15:00:00,137.25,137.35,137.24,137.34,6670.0,135.757,135.8559,135.7471,135.846,6670.0
2023-07-24 15:05:00,137.36,137.39,137.31,137.34,5976.0,135.8658,135.8955,135.8164,135.846,5976.0
2023-07-24 15:10:00,137.35,137.36,137.28,137.3,7504.0,135.8559,135.8658,135.7867,135.8065,7504.0
2023-07-24 15:15:00,137.31,137.37,137.31,137.37,6815.0,135.8164,135.8757,135.8164,135.8757,6815.0
2023-07-24 15:20:00,137.37,137.42,137.28,137.28,7756.0,135.8757,135.9252,135.7867,135.7867,7756.0
2023-07-24 15:25:00,137.27,137.3,137.16,137.16,9703.0,135.7768,135.8065,135.668,135.668,9703.0
2023-07-24 15:30:00,137.17,137.38,137.15,137.36,13080.0,135.6779,135.8856,135.6581,135.8658,13080.0
2023-07-24 15:35:00,137.38,137.44,137.37,137.38,12810.0,135.8856,135.945,135.8757,135.8856,12810.0
2023-07-24 15:40:00,137.37,137.72,137.37,137.72,15801.0,135.8757,136.2219,135.8757,136.2219,15801.0
2023-07-24 15:45:00,137.72,137.8,137.64,137.64,14255.0,136.2219,136.301,136.1428,136.1428,14255.0
2023-07-24 15:50:00,137.64,137.75,137.55,137.68,43766.0,136.1428,136.2516,136.0538,136.1824,43766.0
2023-07-24 15:55:00,137.69,137.79,137.68,137.77,72303.0,136.1922,136.2912,136.1824,136.2714,72303.0
2023-07-25 09:30:00,137.7,137.91,137.6,137.76,28093.0,136.2021,136.4098,136.1032,136.2615,28093.0
2023-07-25 09:35:00,137.78,137.99,137.61,137.61,5761.0,136.2813,136.489,136.1131,136.1131,5761.0
2023-07-25 09:40:00,137.6,137.83,137.52,137.73,12291.0,136.1032,136.3307,136.0241,136.2318,12291.0
2023-07-25 09:45:00,137.76,137.96,137.65,137.96,10295.0,136.2615,136.4593,136.1527,136.4593,10295.0
2023-07-25 09:50:00,137.96,138.2,137.92,138.16,9343.0,136.4593,136.6967,136.4197,136.6571,9343.0
2023-07-25 09:55:00,138.21,138.25,138.04,138.18,4430.0,136.7066,136.7462,136.5384,136.6769,4430.0
2023-07-25 10:00:00,138.28,138.35,138.23,138.35,8775.0,136.7758,136.8451,136.7264,136.8451,8775.0
2023-07-25 10:05:00,138.39,138.45,138.29,138.38,6662.0,136.8846,136.944,136.7857,136.8747,6662.0
2023-07-25 10:10:00,138.4,138.61,138.32,138.39,13905.0,136.8945,137.1022,136.8154,136.8846,13905.0
2023-07-25 10:15:00,138.43,138.49,138.25,138.33,5559.0,136.9242,136.9835,136.7462,136.8253,5559.0
2023-07-25 10:20:00,138.33,138.45,138.32,138.34,5555.0,136.8253,136.944,136.8154,136.8352,5555.0
2023-07-25 10:25:00,138.34,138.34,138.08,138.22,8363.0,136.8352,136.8352,136.578,136.7165,8363.0
2023-07-25 10:30:00,138.19,138.32,137.98,138.28,8688.0,136.6868,136.8154,136.4791,136.7758,8688.0
2023-07-25 10:35:00,138.27,138.28,138.21,138.23,7406.0,136.7659,136.7758,136.7066,136.7264,7406.0
2023-07-25 10:40:00,138.24,138.43,138.24,138.36,17292.0,136.7363,136.9242,136.7363,136.855,17292.0
2023-07-25 10:45:00,138.35,138.45,138.3,138.37,6322.0,136.8451,136.944,136.7956,136.8648,6322.0
2023-07-25 10:50:00,138.36,138.37,138.24,138.32,5089.0,136.855,136.8648,136.7363,136.8154,5089.0
2023-07-25 10:55:00,138.35,138.51,138.31,138.49,5680.0,136.8451,137.0033,136.8055,136.9835,5680.0
2023-07-25 11:00:00,138.5,138.52,138.33,138.47,5050.0,136.9934,137.0132,136.8253,136.9638,5050.0
2023-07-25 11:05:00,138.48,138.48,138.41,138.45,4237.0,136.9736,136.9736,136.9044,136.944,4237.0
2023-07-25 11:10:00,138.45,138.55,138.42,138.52,2000.0,136.944,137.0429,136.9143,137.0132,2000.0
2023-07-25 11:15:00,138.58,138.62,138.55,138.61,7209.0,137.0726,137.1121,137.0429,137.1022,7209.0
2023-07-25 11:20:00,138.61,138.71,138.59,138.71,6165.0,137.1022,137.2011,137.0825,137.2011,6165.0
2023-07-25 11:25:00,138.8,138.8,138.54,138.66,3750.0,137.2902,137.2902,137.033,137.1517,3750.0
2023-07-25 11:30:00,138.65,138.7,138.54,138.6,6395.0,137.1418,137.1913,137.033,137.0923,6395.0
2023-07-25 11:35:00,138.62,138.67,138.56,138.62,4786.0,137.1121,137.1616,137.0528,137.1121,4786.0
2023-07-25 11:40:00,138.63,138.65,138.55,138.55,5138.0,137.122,137.1418,137.0429,137.0429,5138.0
2023-07-25 11:45:00,138.56,138.66,138.51,138.61,3940.0,137.0528,137.1517,137.0033,137.1022,3940.0
2023-07-25 11:50:00,138.59,138.73,138.58,138.67,4743.0,137.0825,137.2209,137.0726,137.1616,4743.0
2023-07-25 11:55:00,138.66,138.78,138.61,138.75,3132.0,137.1517,137.2704,137.1022,137.2407,3132.0
2023-07-25 12:00:00,138.76,138.76,138.63,138.64,5419.0,137.2506,137.2506,137.122,137.1319,5419.0
2023-07-25 12:05:00,138.65,138.75,138.65,138.72,3904.0,137.1418,137.2407,137.1418,137.211,3904.0
2023-07-25 12:10:00,138.75,138.75,138.58,138.58,3429.0,137.2407,137.2407,137.0726,137.0726,3429.0
2023-07-25 12:15:00,138.58,138.76,138.56,138.74,5752.0,137.0726,137.2506,137.0528,137.2308,5752.0
2023-07-25 12:20:00,138.76,138.92,138.73,138.86,5388.0,137.2506,137.4089,137.2209,137.3495,5388.0
2023-07-25 12:25:00,138.85,138.88,138.73,138.77,7015.0,137.3396,137.3693,137.2209,137.2605,7015.0
2023-07-25 12:30:00,138.79,138.79,138.67,138.68,7382.0,137.2803,137.2803,137.1616,137.1715,7382.0
2023-07-25 12:35:00,138.64,138.74,138.61,138.71,3121.0,137.1319,137.2308,137.1022,137.2011,3121.0
2023-07-25 12:40:00,138.71,138.77,138.67,138.7,2906.0,137.2011,137.2605,137.1616,137.1913,2906.0
2023-07-25 12:45:00,138.7,138.77,138.65,138.74,2100.0,137.1913,137.2605,137.1418,137.2308,2100.0
2023-07-25 12:50:00,138.71,138.8,138.65,138.79,4530.0,137.2011,137.2902,137.1418,137.2803,4530.0
2023-07-25 12:55:00,138.8,138.97,138.8,138.97,5536.0,137.2902,137.4583,137.2902,137.4583,5536.0
2023-07-25 13:00:00,138.96,139.0,138.94,138.98,7223.0,137.4484,137.488,137.4286,137.4682,7223.0
2023-07-25 13:05:00,138.97,138.99,138.85,138.96,5982.0,137.4583,137.4781,137.3396,137.4484,5982.0
2023-07-25 13:10:00,138.96,138.96,138.89,138.89,2587.0,137.4484,137.4484,137.3792,137.3792,2587.0
2023-07-25 13:15:00,138.92,138.95,138.83,138.83,3150.0,137.4089,137.4385,137.3198,137.3198,3150.0
2023-07-25 13:20:00,138.84,138.95,138.83,138.95,6351.0,137.3297,137.4385,137.3198,137.4385,6351.0
2023-07-25 13:25:00,138.97,139.08,138.94,139.08,4829.0,137.4583,137.5671,137.4286,137.5671,4829.0
2023-07-25 13:30:00,139.08,139.12,139.03,139.07,4213.0,137.5671,137.6067,137.5177,137.5572,4213.0
2023-07-25 13:35:00,139.07,139.16,139.05,139.08,10456.0,137.5572,137.6463,137.5374,137.5671,10456.0
2023-07-25 13:40:00,139.1,139.21,139.06,139.21,8513.0,137.5869,137.6957,137.5473,137.6957,8513.0
2023-07-25 13:45:00,139.21,139.21,139.14,139.16,1800.0,137.6957,137.6957,137.6265,137.6463,1800.0
2023-07-25 13:50:00,139.16,139.18,139.14,139.18,2467.0,137.6463,137.666,137.6265,137.666,2467.0
2023-07-25 13:55:00,139.18,139.28,139.15,139.27,7661.0,137.666,137.7649,137.6364,137.7551,7661.0
2023-07-25 14:00:00,139.26,139.3,139.25,139.28,4600.0,137.7452,137.7847,137.7353,137.7649,4600.0
2023-07-25 14:05:00,139.28,139.28,139.17,139.22,6119.0,137.7649,137.7649,137.6561,137.7056,6119.0
2023-07-25 14:10:00,139.21,139.31,139.19,139.31,3199.0,137.6957,137.7946,137.6759,137.7946,3199.0
2023-07-25 14:15:00,139.33,139.35,139.25,139.3,5844.0,137.8144,137.8342,137.7353,137.7847,5844.0
2023-07-25 14:20:00,139.3,139.35,139.25,139.35,2600.0,137.7847,137.8342,137.7353,137.8342,2600.0
2023-07-25 14:25:00,139.34,139.37,139.3,139.31,4433.0,137.8243,137.854,137.7847,137.7946,4433.0
2023-07-25 14:30:00,139.31,139.4,139.31,139.4,4512.0,137.7946,137.8836,137.7946,137.8836,4512.0
2023-07-25 14:35:00,139.43,139.49,139.4,139.44,6796.0,137.9133,137.9727,137.8836,137.9232,6796.0
2023-07-25 14:40:00,139.44,139.47,139.38,139.47,7659.0,137.9232,137.9529,137.8639,137.9529,7659.0
2023-07-25 14:45:00,139.47,139.55,139.41,139.51,7944.0,137.9529,138.032,137.8935,137.9924,7944.0
2023-07-25 14:50:00,139.5,139.5,139.35,139.37,3550.0,137.9826,137.9826,137.8342,137.854,3550.0
2023-07-25 14:55:00,139.39,139.39,139.24,139.27,3512.0,137.8738,137.8738,137.7254,137.7551,3512.0
2023-07-25 15:00:00,139.24,139.32,139.23,139.27,5100.0,137.7254,137.8045,137.7155,137.7551,5100.0
2023-07-25 15:05:00,139.28,139.43,139.24,139.43,6267.0,137.7649,137.9133,137.7254,137.9133,6267.0
2023-07-25 15:10:00,139.39,139.44,139.36,139.41,6813.0,137.8738,137.9232,137.8441,137.8935,6813.0
2023-07-25 15:15:00,139.4,139.55,139.38,139.49,9560.0,137.8836,138.032,137.8639,137.9727,9560.0
2023-07-25 15:20:00,139.5,139.62,139.44,139.44,13267.0,137.9826,138.1012,137.9232,137.9232,13267.0
2023-07-25 15:25:00,139.46,139.51,139.37,139.5,12765.0,137.943,137.9924,137.854,137.9826,12765.0
2023-07-25 15:30:00,139.51,139.54,139.41,139.52,12583.0,137.9924,138.0221,137.8935,138.0023,12583.0
2023-07-25 15:35:00,139.51,139.59,139.5,139.52,16771.0,137.9924,138.0716,137.9826,138.0023,16771.0
2023-07-25 15:40:00,139.54,139.74,139.54,139.66,32625.0,138.0221,138.2199,138.0221,138.1408,32625.0
2023-07-25 15:45:00,139.65,139.75,139.57,139.73,26425.0,138.1309,138.2298,138.0518,138.2101,26425.0
2023-07-25 15:50:00,139.69,139.78,139.6,139.69,64556.0,138.1705,138.2595,138.0815,138.1705,64556.0
2023-07-25 15:55:00,139.67,139.67,139.51,139.55,87447.0,138.1507,138.1507,137.9924,138.032,87447.0
2023-07-26 09:30:00,139.04,139.26,138.65,138.96,31734.0,137.5276,137.7452,137.1418,137.4484,31734.0
2023-07-26 09:35:00,138.88,139.12,138.77,138.98,4465.0,137.3693,137.6067,137.2605,137.4682,4465.0
2023-07-26 09:40:00,138.97,139.11,138.79,138.79,5461.0,137.4583,137.5968,137.2803,137.2803,5461.0
2023-07-26 09:45:00,138.76,138.78,138.4,138.4,6985.0,137.2506,137.2704,136.8945,136.8945,6985.0
2023-07-26 09:50:00,138.41,138.58,138.38,138.52,4600.0,136.9044,137.0726,136.8747,137.0132,4600.0
2023-07-26 09:55:00,138.46,138.48,138.26,138.27,5004.0,136.9539,136.9736,136.756,136.7659,5004.0
2023-07-26 10:00:00,138.23,138.67,138.19,138.67,6985.0,136.7264,137.1616,136.6868,137.1616,6985.0
2023-07-26 10:05:00,138.65,139.03,138.65,138.85,6631.0,137.1418,137.5177,137.1418,137.3396,6631.0
2023-07-26 10:10:00,138.85,138.9,138.67,138.67,5600.0,137.3396,137.3891,137.1616,137.1616,5600.0
2023-07-26 10:15:00,138.64,138.74,138.54,138.69,4301.0,137.1319,137.2308,137.033,137.1814,4301.0
2023-07-26 10:20:00,138.63,138.66,138.52,138.62,4250.0,137.122,137.1517,137.0132,137.1121,4250.0
2023-07-26 10:25:00,138.59,138.66,138.42,138.66,5051.0,137.0825,137.1517,136.9143,137.1517,5051.0
2023-07-26 10:30:00,138.64,138.85,138.64,138.68,5321.0,137.1319,137.3396,137.1319,137.1715,5321.0
2023-07-26 10:35:00,138.68,138.75,138.65,138.68,3127.0,137.1715,137.2407,137.1418,137.1715,3127.0
2023-07-26 10:40:00,138.71,138.76,138.44,138.49,34580.0,137.2011,137.2506,136.9341,136.9835,34580.0
2023-07-26 10:45:00,138.51,138.59,138.44,138.59,4400.0,137.0033,137.0825,136.9341,137.0825,4400.0
2023-07-26 10:50:00,138.59,138.7,138.45,138.48,4320.0,137.0825,137.1913,136.944,136.9736,4320.0
2023-07-26 10:55:00,138.47,138.52,138.43,138.52,5366.0,136.9638,137.0132,136.9242,137.0132,5366.0
2023-07-26 11:00:00,138.5,138.55,138.38,138.53,4176.0,136.9934,137.0429,136.8747,137.0231,4176.0
2023-07-26 11:05:00,138.53,138.53,138.28,138.52,21600.0,137.0231,137.0231,136.7758,137.0132,21600.0
2023-07-26 11:10:00,138.49,138.56,138.43,138.47,5675.0,136.9835,137.0528,136.9242,136.9638,5675.0
2023-07-26 11:15:00,138.51,138.51,138.31,138.31,7016.0,137.0033,137.0033,136.8055,136.8055,7016.0
2023-07-26 11:20:00,138.36,138.45,138.31,138.38,6613.0,136.855,136.944,136.8055,136.8747,6613.0
2023-07-26 11:25:00,138.38,138.53,138.35,138.44,7756.0,136.8747,137.0231,136.8451,136.9341,7756.0
2023-07-26 11:30:00,138.44,138.51,138.42,138.45,5937.0,136.9341,137.0033,136.9143,136.944,5937.0
2023-07-26 11:35:00,138.48,138.53,138.3,138.3,5221.0,136.9736,137.0231,136.7956,136.7956,5221.0
2023-07-26 11:40:00,138.25,138.25,138.18,138.18,5878.0,136.7462,136.7462,136.6769,136.6769,5878.0
2023-07-26 11:45:00,138.21,138.35,138.19,138.35,4139.0,136.7066,136.8451,136.6868,136.8451,4139.0
2023-07-26 11:50:00,138.31,138.31,138.17,138.21,3531.0,136.8055,136.8055,136.667,136.7066,3531.0
2023-07-26 11:55:00,138.22,138.25,138.17,138.17,3400.0,136.7165,136.7462,136.667,136.667,3400.0
2023-07-26 12:00:00,138.17,138.26,138.17,138.25,8136.0,136.667,136.756,136.667,136.7462,8136.0
2023-07-26 12:05:00,138.22,138.26,138.12,138.12,4500.0,136.7165,136.756,136.6176,136.6176,4500.0
2023-07-26 12:10:00,138.11,138.24,138.11,138.22,4878.0,136.6077,136.7363,136.6077,136.7165,4878.0
2023-07-26 12:15:00,138.22,138.26,138.13,138.2,3759.0,136.7165,136.756,136.6275,136.6967,3759.0
2023-07-26 12:20:00,138.22,138.26,138.13,138.19,5981.0,136.7165,136.756,136.6275,136.6868,5981.0
2023-07-26 12:25:00,138.19,138.19,138.13,138.15,3204.0,136.6868,136.6868,136.6275,136.6472,3204.0
2023-07-26 12:30:00,138.16,138.27,138.16,138.27,7235.0,136.6571,136.7659,136.6571,136.7659,7235.0
2023-07-26 12:35:00,138.27,138.37,138.26,138.37,4757.0,136.7659,136.8648,136.756,136.8648,4757.0
2023-07-26 12:40:00,138.38,138.41,138.27,138.28,2700.0,136.8747,136.9044,136.7659,136.7758,2700.0
2023-07-26 12:45:00,138.26,138.52,138.22,138.51,9063.0,136.756,137.0132,136.7165,137.0033,9063.0
2023-07-26 12:50:00,138.51,138.57,138.4,138.41,8964.0,137.0033,137.0627,136.8945,136.9044,8964.0
2023-07-26 12:55:00,138.39,138.46,138.36,138.43,2649.0,136.8846,136.9539,136.855,136.9242,2649.0
2023-07-26 13:00:00,138.38,138.45,138.32,138.38,7568.0,136.8747,136.944,136.8154,136.8747,7568.0
2023-07-26 13:05:00,138.37,138.41,138.34,138.36,6600.0,136.8648,136.9044,136.8352,136.855,6600.0
2023-07-26 13:10:00,138.34,138.38,138.28,138.32,4500.0,136.8352,136.8747,136.7758,136.8154,4500.0
2023-07-26 13:15:00,138.3,138.4,138.28,138.34,4000.0,136.7956,136.8945,136.7758,136.8352,4000.0
2023-07-26 13:20:00,138.32,138.34,138.26,138.3,6574.0,136.8154,136.8352,136.756,136.7956,6574.0
2023-07-26 13:25:00,138.3,138.31,138.23,138.25,6275.0,136.7956,136.8055,136.7264,136.7462,6275.0
2023-07-26 13:30:00,138.25,138.32,138.24,138.28,6535.0,136.7462,136.8154,136.7363,136.7758,6535.0
2023-07-26 13:35:00,138.28,138.31,138.17,138.17,3401.0,136.7758,136.8055,136.667,136.667,3401.0
2023-07-26 13:40:00,138.18,138.22,138.15,138.16,4500.0,136.6769,136.7165,136.6472,136.6571,4500.0
2023-07-26 13:45:00,138.17,138.22,138.14,138.22,3400.0,136.667,136.7165,136.6373,136.7165,3400.0
2023-07-26 13:50:00,138.23,138.32,138.22,138.31,3100.0,136.7264,136.8154,136.7165,136.8055,3100.0
2023-07-26 13:55:00,138.34,138.34,138.22,138.22,7415.0,136.8352,136.8352,136.7165,136.7165,7415.0
2023-07-26 14:00:00,138.19,138.29,138.06,138.06,13189.0,136.6868,136.7857,136.5582,136.5582,13189.0
2023-07-26 14:05:00,138.12,138.29,138.1,138.29,21095.0,136.6176,136.7857,136.5978,136.7857,21095.0
2023-07-26 14:10:00,138.25,138.29,138.08,138.09,15277.0,136.7462,136.7857,136.578,136.5879,15277.0
2023-07-26 14:15:00,138.06,138.1,138.0,138.07,7967.0,136.5582,136.5978,136.4989,136.5681,7967.0
2023-07-26 14:20:00,138.07,138.14,138.0,138.05,18958.0,136.5681,136.6373,136.4989,136.5483,18958.0
2023-07-26 14:25:00,138.04,138.23,137.95,138.23,14400.0,136.5384,136.7264,136.4494,136.7264,14400.0
2023-07-26 14:30:00,138.21,138.37,138.2,138.34,16842.0,136.7066,136.8648,136.6967,136.8352,16842.0
2023-07-26 14:35:00,138.34,138.62,138.33,138.58,32280.0,136.8352,137.1121,136.8253,137.0726,32280.0
2023-07-26 14:40:00,138.64,138.85,138.63,138.63,32729.0,137.1319,137.3396,137.122,137.122,32729.0
2023-07-26 14:45:00,138.68,138.81,138.56,138.67,9384.0,137.1715,137.3001,137.0528,137.1616,9384.0
2023-07-26 14:50:00,138.69,138.93,138.67,138.89,12498.0,137.1814,137.4188,137.1616,137.3792,12498.0
2023-07-26 14:55:00,138.9,139.06,138.77,139.05,10939.0,137.3891,137.5473,137.2605,137.5374,10939.0
2023-07-26 15:00:00,139.06,139.07,138.9,138.96,9606.0,137.5473,137.5572,137.3891,137.4484,9606.0
2023-07-26 15:05:00,138.98,138.98,138.46,138.54,21812.0,137.4682,137.4682,136.9539,137.033,21812.0
2023-07-26 15:10:00,138.49,138.64,138.31,138.36,7198.0,136.9835,137.1319,136.8055,136.855,7198.0
2023-07-26 15:15:00,138.25,138.41,138.15,138.41,11669.0,136.7462,136.9044,136.6472,136.9044,11669.0
2023-07-26 15:20:00,138.45,138.65,138.42,138.47,10435.0,136.944,137.1418,136.9143,136.9638,10435.0
2023-07-26 15:25:00,138.47,138.56,138.44,138.54,6416.0,136.9638,137.0528,136.9341,137.033,6416.0
2023-07-26 15:30:00,138.52,138.57,138.45,138.54,8453.0,137.0132,137.0627,136.944,137.033,8453.0
2023-07-26 15:35:00,138.57,138.6,138.47,138.57,8261.0,137.0627,137.0923,136.9638,137.0627,8261.0
2023-07-26 15:40:00,138.6,138.72,138.59,138.7,10131.0,137.0923,137.211,137.0825,137.1913,10131.0
2023-07-26 15:45:00,138.7,138.73,138.61,138.61,14520.0,137.1913,137.2209,137.1022,137.1022,14520.0
2023-07-26 15:50:00,138.5,138.69,138.45,138.68,35983.0,136.9934,137.1814,136.944,137.1715,35983.0
2023-07-26 15:55:00,138.66,138.88,138.59,138.88,74901.0,137.1517,137.3693,137.0825,137.3693,74901.0
2023-07-27 09:30:00,139.56,139.96,139.18,139.96,22399.0,138.0419,138.4376,137.666,138.4376,22399.0
2023-07-27 09:35:00,139.89,139.89,139.64,139.82,5600.0,138.3683,138.3683,138.121,138.2991,5600.0
2023-07-27 09:40:00,139.85,139.95,139.75,139.91,12280.0,138.3287,138.4277,138.2298,138.3881,12280.0
2023-07-27 09:45:00,139.91,139.95,139.72,139.72,6796.0,138.3881,138.4277,138.2002,138.2002,6796.0
2023-07-27 09:50:00,139.75,139.96,139.75,139.78,9808.0,138.2298,138.4376,138.2298,138.2595,9808.0
2023-07-27 09:55:00,139.78,139.98,139.68,139.98,6545.0,138.2595,138.4573,138.1606,138.4573,6545.0
2023-07-27 10:00:00,139.98,140.18,139.58,139.68,55627.0,138.4573,138.6552,138.0617,138.1606,55627.0
2023-07-27 10:05:00,139.71,139.71,139.49,139.56,4836.0,138.1903,138.1903,137.9727,138.0419,4836.0
2023-07-27 10:10:00,139.63,139.63,139.26,139.44,43191.0,138.1111,138.1111,137.7452,137.9232,43191.0
2023-07-27 10:15:00,139.39,139.43,139.25,139.29,2625.0,137.8738,137.9133,137.7353,137.7748,2625.0
2023-07-27 10:20:00,139.29,139.4,139.14,139.28,6687.0,137.7748,137.8836,137.6265,137.7649,6687.0
2023-07-27 10:25:00,139.33,139.39,139.11,139.18,6162.0,137.8144,137.8738,137.5968,137.666,6162.0
2023-07-27 10:30:00,139.15,139.19,138.96,139.0,11810.0,137.6364,137.6759,137.4484,137.488,11810.0
2023-07-27 10:35:00,139.03,139.09,138.86,138.86,43473.0,137.5177,137.577,137.3495,137.3495,43473.0
2023-07-27 10:40:00,138.9,138.93,138.71,138.76,30039.0,137.3891,137.4188,137.2011,137.2506,30039.0
2023-07-27 10:45:00,138.75,138.85,138.61,138.63,14707.0,137.2407,137.3396,137.1022,137.122,14707.0
2023-07-27 10:50:00,138.63,138.73,138.45,138.69,19251.0,137.122,137.2209,136.944,137.1814,19251.0
2023-07-27 10:55:00,138.72,138.84,138.63,138.63,13446.0,137.211,137.3297,137.122,137.122,13446.0
2023-07-27 11:00:00,138.68,138.71,138.53,138.55,17510.0,137.1715,137.2011,137.0231,137.0429,17510.0
2023-07-27 11:05:00,138.53,138.71,138.52,138.55,18330.0,137.0231,137.2011,137.0132,137.0429,18330.0
2023-07-27 11:10:00,138.58,138.66,138.45,138.47,12057.0,137.0726,137.1517,136.944,136.9638,12057.0
2023-07-27 11:15:00,138.47,138.74,138.46,138.72,10313.0,136.9638,137.2308,136.9539,137.211,10313.0
2023-07-27 11:20:00,138.69,138.81,138.63,138.8,6395.0,137.1814,137.3001,137.122,137.2902,6395.0
2023-07-27 11:25:00,138.8,138.85,138.7,138.73,47970.0,137.2902,137.3396,137.1913,137.2209,47970.0
2023-07-27 11:30:00,138.72,138.77,138.42,138.43,10127.0,137.211,137.2605,136.9143,136.9242,10127.0
2023-07-27 11:35:00,138.43,138.46,138.32,138.44,18701.0,136.9242,136.9539,136.8154,136.9341,18701.0
2023-07-27 11:40:00,138.49,138.52,138.35,138.35,7537.0,136.9835,137.0132,136.8451,136.8451,7537.0
2023-07-27 11:45:00,138.3,138.3,138.07,138.11,13303.0,136.7956,136.7956,136.5681,136.6077,13303.0
2023-07-27 11:50:00,138.14,138.24,138.13,138.19,5912.0,136.6373,136.7363,136.6275,136.6868,5912.0
2023-07-27 11:55:00,138.16,138.18,138.08,138.12,6063.0,136.6571,136.6769,136.578,136.6176,6063.0
2023-07-27 12:00:00,138.1,138.1,137.96,137.97,11027.0,136.5978,136.5978,136.4593,136.4692,11027.0
2023-07-27 12:05:00,138.01,138.03,137.93,137.99,7331.0,136.5088,136.5285,136.4296,136.489,7331.0
2023-07-27 12:10:00,138.0,138.12,138.0,138.04,8262.0,136.4989,136.6176,136.4989,136.5384,8262.0
2023-07-27 12:15:00,138.05,138.06,137.78,137.81,7930.0,136.5483,136.5582,136.2813,136.3109,7930.0
2023-07-27 12:20:00,137.77,137.83,137.69,137.83,14078.0,136.2714,136.3307,136.1922,136.3307,14078.0
2023-07-27 12:25:00,137.85,137.97,137.77,137.97,7700.0,136.3505,136.4692,136.2714,136.4692,7700.0
2023-07-27 12:30:00,138.02,138.14,138.0,138.14,5588.0,136.5187,136.6373,136.4989,136.6373,5588.0
2023-07-27 12:35:00,138.12,138.22,138.09,138.12,5634.0,136.6176,136.7165,136.5879,136.6176,5634.0
2023-07-27 12:40:00,138.09,138.17,138.07,138.16,4961.0,136.5879,136.667,136.5681,136.6571,4961.0
2023-07-27 12:45:00,138.17,138.19,138.06,138.13,6369.0,136.667,136.6868,136.5582,136.6275,6369.0
2023-07-27 12:50:00,138.06,138.06,137.98,137.99,3400.0,136.5582,136.5582,136.4791,136.489,3400.0
2023-07-27 12:55:00,137.96,138.09,137.95,137.96,26381.0,136.4593,136.5879,136.4494,136.4593,26381.0
2023-07-27 13:00:00,137.96,138.1,137.89,138.02,7372.0,136.4593,136.5978,136.3901,136.5187,7372.0
2023-07-27 13:05:00,138.02,138.03,137.56,137.66,9672.0,136.5187,136.5285,136.0637,136.1626,9672.0
2023-07-27 13:10:00,137.71,137.9,137.69,137.86,6713.0,136.212,136.4,136.1922,136.3604,6713.0
2023-07-27 13:15:00,137.86,137.87,137.64,137.69,5643.0,136.3604,136.3703,136.1428,136.1922,5643.0
2023-07-27 13:20:00,137.63,137.65,137.48,137.57,5333.0,136.1329,136.1527,135.9845,136.0735,5333.0
2023-07-27 13:25:00,137.57,137.63,137.52,137.55,4939.0,136.0735,136.1329,136.0241,136.0538,4939.0
2023-07-27 13:30:00,137.55,137.57,137.47,137.5,7566.0,136.0538,136.0735,135.9746,136.0043,7566.0
2023-07-27 13:35:00,137.5,137.54,137.41,137.47,6942.0,136.0043,136.0439,135.9153,135.9746,6942.0
2023-07-27 13:40:00,137.44,137.78,137.44,137.73,4676.0,135.945,136.2813,135.945,136.2318,4676.0
2023-07-27 13:45:00,137.72,137.74,137.59,137.68,7323.0,136.2219,136.2417,136.0933,136.1824,7323.0
2023-07-27 13:50:00,137.64,137.73,137.57,137.64,5358.0,136.1428,136.2318,136.0735,136.1428,5358.0
2023-07-27 13:55:00,137.67,137.69,137.53,137.66,5820.0,136.1725,136.1922,136.034,136.1626,5820.0
2023-07-27 14:00:00,137.64,137.64,137.55,137.55,5456.0,136.1428,136.1428,136.0538,136.0538,5456.0
2023-07-27 14:05:00,137.53,137.58,137.43,137.49,5928.0,136.034,136.0834,135.9351,135.9944,5928.0
2023-07-27 14:10:00,137.44,137.44,137.31,137.38,5505.0,135.945,135.945,135.8164,135.8856,5505.0
2023-07-27 14:15:00,137.41,137.46,137.38,137.42,4380.0,135.9153,135.9647,135.8856,135.9252,4380.0
2023-07-27 14:20:00,137.44,137.44,137.24,137.24,4702.0,135.945,135.945,135.7471,135.7471,4702.0
2023-07-27 14:25:00,137.22,137.23,137.03,137.18,11231.0,135.7274,135.7372,135.5394,135.6878,11231.0
2023-07-27 14:30:00,137.21,137.29,137.13,137.19,14421.0,135.7175,135.7966,135.6383,135.6977,14421.0
2023-07-27 14:35:00,137.22,137.25,137.13,137.24,6721.0,135.7274,135.757,135.6383,135.7471,6721.0
2023-07-27 14:40:00,137.27,137.42,137.27,137.36,4795.0,135.7768,135.9252,135.7768,135.8658,4795.0
2023-07-27 14:45:00,137.4,137.47,137.38,137.42,5245.0,135.9054,135.9746,135.8856,135.9252,5245.0
2023-07-27 14:50:00,137.41,137.46,137.35,137.46,7036.0,135.9153,135.9647,135.8559,135.9647,7036.0
2023-07-27 14:55:00,137.44,137.45,137.27,137.27,5289.0,135.945,135.9549,135.7768,135.7768,5289.0
2023-07-27 15:00:00,137.3,137.33,137.11,137.12,12536.0,135.8065,135.8362,135.6186,135.6284,12536.0
2023-07-27 15:05:00,137.12,137.23,137.06,137.21,16584.0,135.6284,135.7372,135.5691,135.7175,16584.0
2023-07-27 15:10:00,137.22,137.41,137.21,137.41,16500.0,135.7274,135.9153,135.7175,135.9153,16500.0
2023-07-27 15:15:00,137.39,137.42,137.24,137.34,9673.0,135.8955,135.9252,135.7471,135.846,9673.0
2023-07-27 15:20:00,137.35,137.41,137.32,137.36,8108.0,135.8559,135.9153,135.8263,135.8658,8108.0
2023-07-27 15:25:00,137.36,137.46,137.3,137.42,9898.0,135.8658,135.9647,135.8065,135.9252,9898.0
2023-07-27 15:30:00,137.45,137.54,137.44,137.47,11768.0,135.9549,136.0439,135.945,135.9746,11768.0
2023-07-27 15:35:00,137.47,137.53,137.38,137.4,44860.0,135.9746,136.034,135.8856,135.9054,44860.0
2023-07-27 15:40:00,137.37,137.44,137.29,137.34,17426.0,135.8757,135.945,135.7966,135.846,17426.0
2023-07-27 15:45:00,137.34,137.35,137.16,137.2,20718.0,135.846,135.8559,135.668,135.7076,20718.0
2023-07-27 15:50:00,137.21,137.54,137.17,137.5,44458.0,135.7175,136.0439,135.6779,136.0043,44458.0
2023-07-27 15:55:00,137.51,137.65,137.48,137.48,110972.0,136.0142,136.1527,135.9845,135.9845,110972.0
2023-07-28 09:30:00,138.35,138.54,138.1,138.37,26542.0,136.8451,137.033,136.5978,136.8648,26542.0
2023-07-28 09:35:00,138.42,138.44,137.92,138.09,5868.0,136.9143,136.9341,136.4197,136.5879,5868.0
2023-07-28 09:40:00,138.01,138.42,138.01,138.29,5126.0,136.5088,136.9143,136.5088,136.7857,5126.0
2023-07-28 09:45:00,138.28,138.37,138.13,138.33,5280.0,136.7758,136.8648,136.6275,136.8253,5280.0
2023-07-28 09:50:00,138.37,138.37,138.09,138.14,15687.0,136.8648,136.8648,136.5879,136.6373,15687.0
2023-07-28 09:55:00,138.14,138.37,138.11,138.34,23147.0,136.6373,136.8648,136.6077,136.8352,23147.0
2023-07-28 10:00:00,138.39,138.45,138.14,138.14,7811.0,136.8846,136.944,136.6373,136.6373,7811.0
2023-07-28 10:05:00,138.06,138.09,137.78,137.78,20280.0,136.5582,136.5879,136.2813,136.2813,20280.0
2023-07-28 10:10:00,137.81,137.87,137.61,137.69,5109.0,136.3109,136.3703,136.1131,136.1922,5109.0
2023-07-28 10:15:00,137.7,137.95,137.67,137.95,5410.0,136.2021,136.4494,136.1725,136.4494,5410.0
2023-07-28 10:20:00,137.94,138.09,137.92,138.03,3894.0,136.4395,136.5879,136.4197,136.5285,3894.0
2023-07-28 10:25:00,138.05,138.07,137.92,138.02,4616.0,136.5483,136.5681,136.4197,136.5187,4616.0
2023-07-28 10:30:00,138.05,138.19,137.97,138.05,5885.0,136.5483,136.6868,136.4692,136.5483,5885.0
2023-07-28 10:35:00,138.02,138.02,137.65,137.67,9238.0,136.5187,136.5187,136.1527,136.1725,9238.0
2023-07-28 10:40:00,137.64,137.75,137.54,137.54,6362.0,136.1428,136.2516,136.0439,136.0439,6362.0
2023-07-28 10:45:00,137.53,137.68,137.52,137.68,11121.0,136.034,136.1824,136.0241,136.1824,11121.0
2023-07-28 10:50:00,137.67,137.8,137.6,137.68,15794.0,136.1725,136.301,136.1032,136.1824,15794.0
2023-07-28 10:55:00,137.66,137.66,137.53,137.59,7340.0,136.1626,136.1626,136.034,136.0933,7340.0
2023-07-28 11:00:00,137.63,137.89,137.62,137.89,9206.0,136.1329,136.3901,136.123,136.3901,9206.0
2023-07-28 11:05:00,137.85,137.89,137.8,137.89,8394.0,136.3505,136.3901,136.301,136.3901,8394.0
2023-07-28 11:10:00,137.95,138.0,137.87,137.95,7384.0,136.4494,136.4989,136.3703,136.4494,7384.0
2023-07-28 11:15:00,137.95,137.98,137.8,137.83,8172.0,136.4494,136.4791,136.301,136.3307,8172.0
2023-07-28 11:20:00,137.83,138.15,137.83,138.15,5592.0,136.3307,136.6472,136.3307,136.6472,5592.0
2023-07-28 11:25:00,138.15,138.31,138.12,138.23,4791.0,136.6472,136.8055,136.6176,136.7264,4791.0
2023-07-28 11:30:00,138.25,138.3,138.05,138.06,11356.0,136.7462,136.7956,136.5483,136.5582,11356.0
2023-07-28 11:35:00,138.07,138.23,138.05,138.23,7000.0,136.5681,136.7264,136.5483,136.7264,7000.0
2023-07-28 11:40:00,138.23,138.31,138.22,138.23,3730.0,136.7264,136.8055,136.7165,136.7264,3730.0
2023-07-28 11:45:00,138.27,138.35,138.18,138.18,6423.0,136.7659,136.8451,136.6769,136.6769,6423.0
2023-07-28 11:50:00,138.17,138.26,138.17,138.18,2703.0,136.667,136.756,136.667,136.6769,2703.0
2023-07-28 11:55:00,138.2,138.28,138.12,138.25,12741.0,136.6967,136.7758,136.6176,136.7462,12741.0
2023-07-28 12:00:00,138.25,138.27,138.16,138.18,7340.0,136.7462,136.7659,136.6571,136.6769,7340.0
2023-07-28 12:05:00,138.17,138.17,138.06,138.06,3816.0,136.667,136.667,136.5582,136.5582,3816.0
2023-07-28 12:10:00,138.12,138.23,138.11,138.23,2400.0,136.6176,136.7264,136.6077,136.7264,2400.0
2023-07-28 12:15:00,138.26,138.39,138.23,138.37,6076.0,136.756,136.8846,136.7264,136.8648,6076.0
2023-07-28 12:20:00,138.4,138.44,138.32,138.41,10174.0,136.8945,136.9341,136.8154,136.9044,10174.0
2023-07-28 12:25:00,138.41,138.59,138.41,138.47,8284.0,136.9044,137.0825,136.9044,136.9638,8284.0
2023-07-28 12:30:00,138.45,138.48,138.35,138.35,5532.0,136.944,136.9736,136.8451,136.8451,5532.0
2023-07-28 12:35:00,138.34,138.4,138.31,138.33,3610.0,136.8352,136.8945,136.8055,136.8253,3610.0
2023-07-28 12:40:00,138.34,138.4,138.33,138.35,4987.0,136.8352,136.8945,136.8253,136.8451,4987.0
2023-07-28 12:45:00,138.37,138.46,138.35,138.43,10702.0,136.8648,136.9539,136.8451,136.9242,10702.0
2023-07-28 12:50:00,138.45,138.53,138.41,138.52,6226.0,136.944,137.0231,136.9044,137.0132,6226.0
2023-07-28 12:55:00,138.51,138.51,138.32,138.4,7978.0,137.0033,137.0033,136.8154,136.8945,7978.0
2023-07-28 13:00:00,138.37,138.37,138.28,138.36,7310.0,136.8648,136.8648,136.7758,136.855,7310.0
2023-07-28 13:05:00,138.38,138.4,138.29,138.29,6356.0,136.8747,136.8945,136.7857,136.7857,6356.0
2023-07-28 13:10:00,138.29,138.35,138.24,138.27,16528.0,136.7857,136.8451,136.7363,136.7659,16528.0
2023-07-28 13:15:00,138.28,138.29,138.12,138.14,5825.0,136.7758,136.7857,136.6176,136.6373,5825.0
2023-07-28 13:20:00,138.14,138.15,138.07,138.13,3349.0,136.6373,136.6472,136.5681,136.6275,3349.0
2023-07-28 13:25:00,138.11,138.11,138.06,138.07,2450.0,136.6077,136.6077,136.5582,136.5681,2450.0
2023-07-28 13:30:00,138.09,138.11,137.96,137.98,4410.0,136.5879,136.6077,136.4593,136.4791,4410.0
2023-07-28 13:35:00,137.96,138.01,137.93,138.01,1899.0,136.4593,136.5088,136.4296,136.5088,1899.0
2023-07-28 13:40:00,137.98,138.01,137.84,137.91,11478.0,136.4791,136.5088,136.3406,136.4098,11478.0
2023-07-28 13:45:00,137.86,137.94,137.86,137.89,1852.0,136.3604,136.4395,136.3604,136.3901,1852.0
2023-07-28 13:50:00,137.88,138.03,137.88,138.03,2652.0,136.3802,136.5285,136.3802,136.5285,2652.0
2023-07-28 13:55:00,138.03,138.11,138.02,138.05,6158.0,136.5285,136.6077,136.5187,136.5483,6158.0
2023-07-28 14:00:00,138.06,138.2,138.06,138.2,3435.0,136.5582,136.6967,136.5582,136.6967,3435.0
2023-07-28 14:05:00,138.23,138.28,138.22,138.25,3477.0,136.7264,136.7758,136.7165,136.7462,3477.0
2023-07-28 14:10:00,138.29,138.29,138.17,138.17,3413.0,136.7857,136.7857,136.667,136.667,3413.0
2023-07-28 14:15:00,138.16,138.22,138.15,138.19,1986.0,136.6571,136.7165,136.6472,136.6868,1986.0
2023-07-28 14:20:00,138.18,138.28,138.18,138.25,2568.0,136.6769,136.7758,136.6769,136.7462,2568.0
2023-07-28 14:25:00,138.23,138.26,138.15,138.25,4020.0,136.7264,136.756,136.6472,136.7462,4020.0
2023-07-28 14:30:00,138.24,138.24,138.19,138.21,1000.0,136.7363,136.7363,136.6868,136.7066,1000.0
2023-07-28 14:35:00,138.2,138.2,138.08,138.08,2132.0,136.6967,136.6967,136.578,136.578,2132.0
2023-07-28 14:40:00,138.09,138.22,138.07,138.22,4068.0,136.5879,136.7165,136.5681,136.7165,4068.0
2023-07-28 14:45:00,138.23,138.33,138.21,138.31,5533.0,136.7264,136.8253,136.7066,136.8055,5533.0
2023-07-28 14:50:00,138.32,138.46,138.31,138.44,3719.0,136.8154,136.9539,136.8055,136.9341,3719.0
2023-07-28 14:55:00,138.47,138.47,138.4,138.44,3573.0,136.9638,136.9638,136.8945,136.9341,3573.0
2023-07-28 15:00:00,138.47,138.47,138.37,138.42,4788.0,136.9638,136.9638,136.8648,136.9143,4788.0
2023-07-28 15:05:00,138.45,138.47,138.37,138.37,6288.0,136.944,136.9638,136.8648,136.8648,6288.0
2023-07-28 15:10:00,138.37,138.42,138.36,138.36,5613.0,136.8648,136.9143,136.855,136.855,5613.0
2023-07-28 15:15:00,138.37,138.4,138.31,138.31,7711.0,136.8648,136.8945,136.8055,136.8055,7711.0
2023-07-28 15:20:00,138.31,138.32,138.24,138.24,5916.0,136.8055,136.8154,136.7363,136.7363,5916.0
2023-07-28 15:25:00,138.25,138.38,138.22,138.22,14022.0,136.7462,136.8747,136.7165,136.7165,14022.0
2023-07-28 15:30:00,138.21,138.28,138.13,138.25,11985.0,136.7066,136.7758,136.6275,136.7462,11985.0
2023-07-28 15:35:00,138.25,138.27,138.14,138.15,22959.0,136.7462,136.7659,136.6373,136.6472,22959.0
2023-07-28 15:40:00,138.13,138.22,138.07,138.09,12976.0,136.6275,136.7165,136.5681,136.5879,12976.0
2023-07-28 15:45:00,138.06,138.08,137.91,137.91,17040.0,136.5582,136.578,136.4098,136.4098,17040.0
2023-07-28 15:50:00,137.9,138.09,137.85,137.92,66227.0,136.4,136.5879,136.3505,136.4197,66227.0
2023-07-28 15:55:00,137.94,138.01,137.81,137.85,117682.0,136.4395,136.5088,136.3109,136.3505,117682.0
2023-07-31 09:30:00,137.55,137.87,137.28,137.28,45867.0,136.0538,136.3703,135.7867,135.7867,45867.0
2023-07-31 09:35:00,137.22,137.33,137.02,137.27,10777.0,135.7274,135.8362,135.5295,135.7768,10777.0
2023-07-31 09:40:00,137.34,137.82,137.3,137.76,8776.0,135.846,136.3208,135.8065,136.2615,8776.0
2023-07-31 09:45:00,137.78,138.05,137.6,137.73,15061.0,136.2813,136.5483,136.1032,136.2318,15061.0
2023-07-31 09:50:00,137.76,137.76,137.46,137.46,5460.0,136.2615,136.2615,135.9647,135.9647,5460.0
2023-07-31 09:55:00,137.46,137.46,137.07,137.16,9772.0,135.9647,135.9647,135.579,135.668,9772.0
2023-07-31 10:00:00,137.17,137.18,137.0,137.11,9730.0,135.6779,135.6878,135.5097,135.6186,9730.0
2023-07-31 10:05:00,137.11,137.19,137.02,137.08,10312.0,135.6186,135.6977,135.5295,135.5889,10312.0
2023-07-31 10:10:00,137.09,137.17,137.01,137.06,8435.0,135.5988,135.6779,135.5196,135.5691,8435.0
2023-07-31 10:15:00,137.08,137.08,136.91,136.96,7356.0,135.5889,135.5889,135.4207,135.4702,7356.0
2023-07-31 10:20:00,136.97,137.18,136.96,137.11,8341.0,135.4801,135.6878,135.4702,135.6186,8341.0
2023-07-31 10:25:00,137.14,137.14,136.98,137.03,9885.0,135.6482,135.6482,135.49,135.5394,9885.0
2023-07-31 10:30:00,137.03,137.12,136.96,137.04,14342.0,135.5394,135.6284,135.4702,135.5493,14342.0
2023-07-31 10:35:00,137.0,137.19,137.0,137.18,16259.0,135.5097,135.6977,135.5097,135.6878,16259.0
2023-07-31 10:40:00,137.18,137.19,137.08,137.18,10105.0,135.6878,135.6977,135.5889,135.6878,10105.0
2023-07-31 10:45:00,137.18,137.22,137.04,137.19,24352.0,135.6878,135.7274,135.5493,135.6977,24352.0
2023-07-31 10:50:00,137.19,137.42,137.16,137.36,19138.0,135.6977,135.9252,135.668,135.8658,19138.0
2023-07-31 10:55:00,137.37,137.66,137.37,137.66,11834.0,135.8757,136.1626,135.8757,136.1626,11834.0
2023-07-31 11:00:00,137.65,137.65,137.49,137.52,14262.0,136.1527,136.1527,135.9944,136.0241,14262.0
2023-07-31 11:05:00,137.52,137.52,137.4,137.45,10686.0,136.0241,136.0241,135.9054,135.9549,10686.0
2023-07-31 11:10:00,137.47,137.47,137.38,137.38,5056.0,135.9746,135.9746,135.8856,135.8856,5056.0
2023-07-31 11:15:00,137.38,137.4,137.34,137.38,8418.0,135.8856,135.9054,135.846,135.8856,8418.0
2023-07-31 11:20:00,137.42,137.42,137.24,137.26,5589.0,135.9252,135.9252,135.7471,135.7669,5589.0
2023-07-31 11:25:00,137.28,137.33,137.19,137.27,9456.0,135.7867,135.8362,135.6977,135.7768,9456.0
2023-07-31 11:30:00,137.27,137.28,137.0,137.1,9260.0,135.7768,135.7867,135.5097,135.6087,9260.0
2023-07-31 11:35:00,137.12,137.16,137.05,137.08,6850.0,135.6284,135.668,135.5592,135.5889,6850.0
2023-07-31 11:40:00,137.09,137.09,137.0,137.03,10528.0,135.5988,135.5988,135.5097,135.5394,10528.0
2023-07-31 11:45:00,137.03,137.3,137.03,137.3,11422.0,135.5394,135.8065,135.5394,135.8065,11422.0
2023-07-31 11:50:00,137.31,137.31,137.0,137.0,8145.0,135.8164,135.8164,135.5097,135.5097,8145.0
2023-07-31 11:55:00,137.03,137.11,136.91,136.96,4090.0,135.5394,135.6186,135.4207,135.4702,4090.0
2023-07-31 12:00:00,136.96,137.04,136.95,137.02,7351.0,135.4702,135.5493,135.4603,135.5295,7351.0
2023-07-31 12:05:00,137.01,137.01,136.8,136.85,15040.0,135.5196,135.5196,135.3119,135.3614,15040.0
2023-07-31 12:10:00,136.82,136.92,136.76,136.88,15534.0,135.3317,135.4306,135.2724,135.3911,15534.0
2023-07-31 12:15:00,136.87,136.88,136.77,136.87,8868.0,135.3812,135.3911,135.2823,135.3812,8868.0
2023-07-31 12:20:00,136.89,136.9,136.75,136.77,23698.0,135.4009,135.4108,135.2625,135.2823,23698.0
2023-07-31 12:25:00,136.75,137.0,136.75,136.98,5866.0,135.2625,135.5097,135.2625,135.49,5866.0
2023-07-31 12:30:00,136.98,137.0,136.83,136.92,8410.0,135.49,135.5097,135.3416,135.4306,8410.0
2023-07-31 12:35:00,136.9,136.9,136.74,136.75,10267.0,135.4108,135.4108,135.2526,135.2625,10267.0
2023-07-31 12:40:00,136.75,136.77,136.63,136.64,8553.0,135.2625,135.2823,135.1438,135.1537,8553.0
2023-07-31 12:45:00,136.65,136.68,136.5,136.52,13128.0,135.1636,135.1932,135.0152,135.035,13128.0
2023-07-31 12:50:00,136.52,136.54,136.45,136.47,16000.0,135.035,135.0548,134.9657,134.9855,16000.0
2023-07-31 12:55:00,136.47,136.54,136.43,136.54,7254.0,134.9855,135.0548,134.9459,135.0548,7254.0
2023-07-31 13:00:00,136.52,136.56,136.42,136.56,7284.0,135.035,135.0745,134.9361,135.0745,7284.0
2023-07-31 13:05:00,136.56,136.68,136.54,136.68,5076.0,135.0745,135.1932,135.0548,135.1932,5076.0
2023-07-31 13:10:00,136.72,136.72,136.59,136.59,8477.0,135.2328,135.2328,135.1042,135.1042,8477.0
2023-07-31 13:15:00,136.6,136.63,136.43,136.43,8927.0,135.1141,135.1438,134.9459,134.9459,8927.0
2023-07-31 13:20:00,136.44,136.55,136.42,136.49,7467.0,134.9558,135.0646,134.9361,135.0053,7467.0
2023-07-31 13:25:00,136.48,136.65,136.48,136.6,6322.0,134.9954,135.1636,134.9954,135.1141,6322.0
2023-07-31 13:30:00,136.63,136.65,136.56,136.56,7270.0,135.1438,135.1636,135.0745,135.0745,7270.0
2023-07-31 13:35:00,136.56,136.66,136.54,136.65,8732.0,135.0745,135.1734,135.0548,135.1636,8732.0
2023-07-31 13:40:00,136.65,136.66,136.56,136.56,8208.0,135.1636,135.1734,135.0745,135.0745,8208.0
2023-07-31 13:45:00,136.57,136.63,136.56,136.59,5625.0,135.0844,135.1438,135.0745,135.1042,5625.0
2023-07-31 13:50:00,136.6,136.77,136.55,136.69,17787.0,135.1141,135.2823,135.0646,135.2031,17787.0
2023-07-31 13:55:00,136.73,136.73,136.43,136.46,17239.0,135.2427,135.2427,134.9459,134.9756,17239.0
2023-07-31 14:00:00,136.47,136.54,136.42,136.44,11672.0,134.9855,135.0548,134.9361,134.9558,11672.0
2023-07-31 14:05:00,136.46,136.55,136.26,136.29,13889.0,134.9756,135.0646,134.7778,134.8075,13889.0
2023-07-31 14:10:00,136.28,136.38,136.26,136.26,11363.0,134.7976,134.8965,134.7778,134.7778,11363.0
2023-07-31 14:15:00,136.25,136.28,136.2,136.23,5730.0,134.7679,134.7976,134.7185,134.7481,5730.0
2023-07-31 14:20:00,136.19,136.3,136.19,136.25,5678.0,134.7086,134.8174,134.7086,134.7679,5678.0
2023-07-31 14:25:00,136.24,136.26,136.17,136.18,7860.0,134.758,134.7778,134.6888,134.6987,7860.0
2023-07-31 14:30:00,136.16,136.18,136.1,136.17,16025.0,134.6789,134.6987,134.6195,134.6888,16025.0
2023-07-31 14:35:00,136.17,136.17,136.06,136.12,7729.0,134.6888,134.6888,134.58,134.6393,7729.0
2023-07-31 14:40:00,136.11,136.18,136.09,136.14,7357.0,134.6294,134.6987,134.6096,134.6591,7357.0
2023-07-31 14:45:00,136.14,136.23,136.11,136.13,9840.0,134.6591,134.7481,134.6294,134.6492,9840.0
2023-07-31 14:50:00,136.12,136.27,136.1,136.22,14897.0,134.6393,134.7877,134.6195,134.7382,14897.0
2023-07-31 14:55:00,136.22,136.3,136.22,136.27,10214.0,134.7382,134.8174,134.7382,134.7877,10214.0
2023-07-31 15:00:00,136.28,136.3,136.17,136.19,9477.0,134.7976,134.8174,134.6888,134.7086,9477.0
2023-07-31 15:05:00,136.19,136.22,136.14,136.22,9826.0,134.7086,134.7382,134.6591,134.7382,9826.0
2023-07-31 15:10:00,136.19,136.24,136.12,136.16,11171.0,134.7086,134.758,134.6393,134.6789,11171.0
2023-07-31 15:15:00,136.16,136.19,136.07,136.12,8144.0,134.6789,134.7086,134.5899,134.6393,8144.0
2023-07-31 15:20:00,136.12,136.23,136.12,136.13,12224.0,134.6393,134.7481,134.6393,134.6492,12224.0
2023-07-31 15:25:00,136.13,136.29,136.1,136.25,14370.0,134.6492,134.8075,134.6195,134.7679,14370.0
2023-07-31 15:30:00,136.25,136.3,136.04,136.04,18172.0,134.7679,134.8174,134.5602,134.5602,18172.0
2023-07-31 15:35:00,136.03,136.03,135.84,135.84,12839.0,134.5503,134.5503,134.3624,134.3624,12839.0
2023-07-31 15:40:00,135.86,135.94,135.84,135.92,20739.0,134.3821,134.4613,134.3624,134.4415,20739.0
2023-07-31 15:45:00,135.91,135.99,135.85,135.88,33770.0,134.4316,134.5107,134.3723,134.4019,33770.0
2023-07-31 15:50:00,135.88,136.18,135.87,136.07,104119.0,134.4019,134.6987,134.392,134.5899,104119.0
2023-07-31 15:55:00,136.08,136.36,136.03,136.35,115217.0,134.5998,134.8767,134.5503,134.8668,115217.0
2023-08-01 09:30:00,135.66,135.87,135.46,135.82,35742.0,134.1843,134.392,133.9865,134.3426,35742.0
2023-08-01 09:35:00,135.75,136.31,135.75,136.21,14561.0,134.2733,134.8273,134.2733,134.7283,14561.0
2023-08-01 09:40:00,136.28,136.61,136.0,136.03,14205.0,134.7976,135.124,134.5206,134.5503,14205.0
2023-08-01 09:45:00,136.1,136.18,135.82,135.88,10869.0,134.6195,134.6987,134.3426,134.4019,10869.0
2023-08-01 09:50:00,135.89,136.24,135.76,136.22,13837.0,134.4118,134.758,134.2832,134.7382,13837.0
2023-08-01 09:55:00,136.22,136.4,135.96,136.4,23335.0,134.7382,134.9163,134.4811,134.9163,23335.0
2023-08-01 10:00:00,136.41,136.78,136.36,136.71,23615.0,134.9262,135.2921,134.8767,135.2229,23615.0
2023-08-01 10:05:00,136.72,137.35,136.71,137.13,34045.0,135.2328,135.8559,135.2229,135.6383,34045.0
2023-08-01 10:10:00,137.14,137.14,136.53,136.53,12170.0,135.6482,135.6482,135.0449,135.0449,12170.0
2023-08-01 10:15:00,136.47,136.49,136.18,136.23,11279.0,134.9855,135.0053,134.6987,134.7481,11279.0
2023-08-01 10:20:00,136.22,136.49,136.1,136.41,7614.0,134.7382,135.0053,134.6195,134.9262,7614.0
2023-08-01 10:25:00,136.39,136.46,136.32,136.42,7215.0,134.9064,134.9756,134.8371,134.9361,7215.0
2023-08-01 10:30:00,136.38,136.58,136.31,136.55,11848.0,134.8965,135.0943,134.8273,135.0646,11848.0
2023-08-01 10:35:00,136.55,136.62,136.49,136.56,8398.0,135.0646,135.1339,135.0053,135.0745,8398.0
2023-08-01 10:40:00,136.56,136.68,136.49,136.58,7206.0,135.0745,135.1932,135.0053,135.0943,7206.0
2023-08-01 10:45:00,136.57,136.69,136.53,136.69,7564.0,135.0844,135.2031,135.0449,135.2031,7564.0
2023-08-01 10:50:00,136.69,136.74,136.55,136.74,6491.0,135.2031,135.2526,135.0646,135.2526,6491.0
2023-08-01 10:55:00,136.72,136.79,136.56,136.63,10011.0,135.2328,135.302,135.0745,135.1438,10011.0
2023-08-01 11:00:00,136.64,136.71,136.52,136.71,9217.0,135.1537,135.2229,135.035,135.2229,9217.0
2023-08-01 11:05:00,136.7,136.7,136.51,136.55,7577.0,135.213,135.213,135.0251,135.0646,7577.0
2023-08-01 11:10:00,136.55,136.55,136.27,136.27,6394.0,135.0646,135.0646,134.7877,134.7877,6394.0
2023-08-01 11:15:00,136.24,136.29,136.15,136.27,9457.0,134.758,134.8075,134.669,134.7877,9457.0
2023-08-01 11:20:00,136.27,136.27,136.13,136.21,6300.0,134.7877,134.7877,134.6492,134.7283,6300.0
2023-08-01 11:25:00,136.21,136.3,136.18,136.18,6448.0,134.7283,134.8174,134.6987,134.6987,6448.0
2023-08-01 11:30:00,136.18,136.22,136.01,136.09,8449.0,134.6987,134.7382,134.5305,134.6096,8449.0
2023-08-01 11:35:00,136.12,136.27,136.12,136.21,3072.0,134.6393,134.7877,134.6393,134.7283,3072.0
2023-08-01 11:40:00,136.21,136.21,136.01,136.01,4996.0,134.7283,134.7283,134.5305,134.5305,4996.0
2023-08-01 11:45:00,136.01,136.21,136.01,136.19,12005.0,134.5305,134.7283,134.5305,134.7086,12005.0
2023-08-01 11:50:00,136.14,136.31,136.11,136.16,5124.0,134.6591,134.8273,134.6294,134.6789,5124.0
2023-08-01 11:55:00,136.17,136.23,136.04,136.19,8145.0,134.6888,134.7481,134.5602,134.7086,8145.0
2023-08-01 12:00:00,136.16,136.2,136.07,136.1,6203.0,134.6789,134.7185,134.5899,134.6195,6203.0
2023-08-01 12:05:00,136.11,136.15,136.02,136.15,5000.0,134.6294,134.669,134.5404,134.669,5000.0
2023-08-01 12:10:00,136.15,136.3,136.14,136.22,5536.0,134.669,134.8174,134.6591,134.7382,5536.0
2023-08-01 12:15:00,136.24,136.26,136.07,136.08,7420.0,134.758,134.7778,134.5899,134.5998,7420.0
2023-08-01 12:20:00,136.07,136.11,136.0,136.07,4687.0,134.5899,134.6294,134.5206,134.5899,4687.0
2023-08-01 12:25:00,136.1,136.14,135.94,135.95,7910.0,134.6195,134.6591,134.4613,134.4712,7910.0
2023-08-01 12:30:00,135.94,136.18,135.9,136.15,5835.0,134.4613,134.6987,134.4217,134.669,5835.0
2023-08-01 12:35:00,136.15,136.16,136.07,136.12,7500.0,134.669,134.6789,134.5899,134.6393,7500.0
2023-08-01 12:40:00,136.13,136.34,136.12,136.29,5118.0,134.6492,134.8569,134.6393,134.8075,5118.0
2023-08-01 12:45:00,136.29,136.29,136.11,136.15,8300.0,134.8075,134.8075,134.6294,134.669,8300.0
2023-08-01 12:50:00,136.25,136.34,136.2,136.21,6387.0,134.7679,134.8569,134.7185,134.7283,6387.0
2023-08-01 12:55:00,136.21,136.29,136.17,136.27,10223.0,134.7283,134.8075,134.6888,134.7877,10223.0
2023-08-01 13:00:00,136.28,136.43,136.27,136.4,7032.0,134.7976,134.9459,134.7877,134.9163,7032.0
2023-08-01 13:05:00,136.41,136.41,136.27,136.31,7616.0,134.9262,134.9262,134.7877,134.8273,7616.0
2023-08-01 13:10:00,136.31,136.38,136.27,136.37,8925.0,134.8273,134.8965,134.7877,134.8866,8925.0
2023-08-01 13:15:00,136.38,136.54,136.35,136.36,18646.0,134.8965,135.0548,134.8668,134.8767,18646.0
2023-08-01 13:20:00,136.36,136.39,136.23,136.23,7074.0,134.8767,134.9064,134.7481,134.7481,7074.0
2023-08-01 13:25:00,136.24,136.26,136.18,136.21,7400.0,134.758,134.7778,134.6987,134.7283,7400.0
2023-08-01 13:30:00,136.2,136.25,136.1,136.25,6506.0,134.7185,134.7679,134.6195,134.7679,6506.0
2023-08-01 13:35:00,136.24,136.24,136.07,136.09,10291.0,134.758,134.758,134.5899,134.6096,10291.0
2023-08-01 13:40:00,136.09,136.14,136.06,136.12,7100.0,134.6096,134.6591,134.58,134.6393,7100.0
2023-08-01 13:45:00,136.12,136.36,136.09,136.34,9967.0,134.6393,134.8767,134.6096,134.8569,9967.0
2023-08-01 13:50:00,136.34,136.45,136.28,136.41,18890.0,134.8569,134.9657,134.7976,134.9262,18890.0
2023-08-01 13:55:00,136.41,136.51,136.39,136.4,18295.0,134.9262,135.0251,134.9064,134.9163,18295.0
2023-08-01 14:00:00,136.41,136.51,136.35,136.5,14953.0,134.9262,135.0251,134.8668,135.0152,14953.0
2023-08-01 14:05:00,136.51,136.54,136.4,136.46,24054.0,135.0251,135.0548,134.9163,134.9756,24054.0
2023-08-01 14:10:00,136.46,136.46,136.24,136.35,6200.0,134.9756,134.9756,134.758,134.8668,6200.0
2023-08-01 14:15:00,136.36,136.43,136.29,136.39,8748.0,134.8767,134.9459,134.8075,134.9064,8748.0
2023-08-01 14:20:00,136.41,136.44,136.33,136.39,6586.0,134.9262,134.9558,134.847,134.9064,6586.0
2023-08-01 14:25:00,136.37,136.43,136.28,136.38,9741.0,134.8866,134.9459,134.7976,134.8965,9741.0
2023-08-01 14:30:00,136.39,136.53,136.37,136.5,17969.0,134.9064,135.0449,134.8866,135.0152,17969.0
2023-08-01 14:35:00,136.51,136.65,136.5,136.56,12596.0,135.0251,135.1636,135.0152,135.0745,12596.0
2023-08-01 14:40:00,136.56,136.59,136.5,136.51,7585.0,135.0745,135.1042,135.0152,135.0251,7585.0
2023-08-01 14:45:00,136.52,136.67,136.51,136.62,33746.0,135.035,135.1833,135.0251,135.1339,33746.0
2023-08-01 14:50:00,136.62,136.62,136.54,136.57,9787.0,135.1339,135.1339,135.0548,135.0844,9787.0
2023-08-01 14:55:00,136.56,136.59,136.48,136.5,9800.0,135.0745,135.1042,134.9954,135.0152,9800.0
2023-08-01 15:00:00,136.49,136.65,136.43,136.65,16635.0,135.0053,135.1636,134.9459,135.1636,16635.0
2023-08-01 15:05:00,136.65,136.68,136.61,136.62,16152.0,135.1636,135.1932,135.124,135.1339,16152.0
2023-08-01 15:10:00,136.61,136.61,136.49,136.55,14345.0,135.124,135.124,135.0053,135.0646,14345.0
2023-08-01 15:15:00,136.56,136.64,136.52,136.62,9819.0,135.0745,135.1537,135.035,135.1339,9819.0
2023-08-01 15:20:00,136.63,136.77,136.61,136.71,15179.0,135.1438,135.2823,135.124,135.2229,15179.0
2023-08-01 15:25:00,136.71,136.78,136.66,136.78,22348.0,135.2229,135.2921,135.1734,135.2921,22348.0
2023-08-01 15:30:00,136.78,136.78,136.46,136.5,30954.0,135.2921,135.2921,134.9756,135.0152,30954.0
2023-08-01 15:35:00,136.53,136.77,136.49,136.51,29359.0,135.0449,135.2823,135.0053,135.0251,29359.0
2023-08-01 15:40:00,136.51,136.52,136.34,136.41,57576.0,135.0251,135.035,134.8569,134.9262,57576.0
2023-08-01 15:45:00,136.4,136.4,136.26,136.28,36054.0,134.9163,134.9163,134.7778,134.7976,36054.0
2023-08-01 15:50:00,136.28,136.34,136.03,136.21,69939.0,134.7976,134.8569,134.5503,134.7283,69939.0
2023-08-01 15:55:00,136.21,136.21,136.07,136.09,111317.0,134.7283,134.7283,134.5899,134.6096,111317.0
2023-08-02 09:30:00,130.0,130.14,126.09,129.13,245237.0,128.5859,128.7244,124.7184,127.7254,245237.0
2023-08-02 09:35:00,129.08,129.08,127.1,127.87,134696.0,127.6759,127.6759,125.7174,126.4791,134696.0
2023-08-02 09:40:00,128.0,128.52,127.07,127.77,121574.0,126.6076,127.122,125.6878,126.3801,121574.0
2023-08-02 09:45:00,127.77,128.22,127.31,128.06,50356.0,126.3801,126.8253,125.9252,126.667,50356.0
2023-08-02 09:50:00,128.02,128.2,127.34,127.37,56626.0,126.6274,126.8055,125.9548,125.9845,56626.0
2023-08-02 09:55:00,127.36,127.56,126.11,126.13,76888.0,125.9746,126.1724,124.7382,124.758,76888.0
2023-08-02 10:00:00,126.13,126.45,125.98,126.19,69534.0,124.758,125.0745,124.6096,124.8173,69534.0
2023-08-02 10:05:00,126.15,126.7,125.98,126.41,38720.0,124.7778,125.3218,124.6096,125.0349,38720.0
2023-08-02 10:10:00,126.4,127.72,126.27,127.59,34675.0,125.0251,126.3307,124.8965,126.2021,34675.0
2023-08-02 10:15:00,127.59,127.77,127.28,127.67,52494.0,126.2021,126.3801,125.8955,126.2812,52494.0
2023-08-02 10:20:00,127.58,128.0,127.29,127.92,29805.0,126.1922,126.6076,125.9054,126.5285,29805.0
2023-08-02 10:25:00,127.92,128.09,127.79,127.9,44040.0,126.5285,126.6967,126.3999,126.5087,44040.0
2023-08-02 10:30:00,127.9,128.14,127.83,128.09,35402.0,126.5087,126.7461,126.4395,126.6967,35402.0
2023-08-02 10:35:00,128.11,128.35,127.69,127.92,26311.0,126.7165,126.9538,126.301,126.5285,26311.0
2023-08-02 10:40:00,127.93,128.04,127.69,128.0,29697.0,126.5384,126.6472,126.301,126.6076,29697.0
2023-08-02 10:45:00,128.03,128.04,126.75,126.75,36541.0,126.6373,126.6472,125.3712,125.3712,36541.0
2023-08-02 10:50:00,126.72,127.07,126.68,126.88,21517.0,125.3416,125.6878,125.302,125.4998,21517.0
2023-08-02 10:55:00,126.86,127.19,126.81,126.92,27997.0,125.48,125.8065,125.4306,125.5394,27997.0
2023-08-02 11:00:00,126.93,126.96,126.58,126.58,20096.0,125.5493,125.579,125.2031,125.2031,20096.0
2023-08-02 11:05:00,126.61,126.94,126.36,126.36,35090.0,125.2328,125.5592,124.9855,124.9855,35090.0
2023-08-02 11:10:00,126.37,126.7,126.36,126.62,26945.0,124.9954,125.3218,124.9855,125.2427,26945.0
2023-08-02 11:15:00,126.62,127.27,126.56,127.23,29582.0,125.2427,125.8856,125.1833,125.846,29582.0
2023-08-02 11:20:00,127.23,127.47,126.96,127.44,34363.0,125.846,126.0834,125.579,126.0537,34363.0
2023-08-02 11:25:00,127.46,127.46,127.01,127.31,48871.0,126.0735,126.0735,125.6284,125.9252,48871.0
2023-08-02 11:30:00,127.32,127.58,127.24,127.51,30481.0,125.935,126.1922,125.8559,126.123,30481.0
2023-08-02 11:35:00,127.52,127.73,127.28,127.29,21355.0,126.1329,126.3406,125.8955,125.9054,21355.0
2023-08-02 11:40:00,127.29,127.42,127.25,127.42,21966.0,125.9054,126.034,125.8658,126.034,21966.0
2023-08-02 11:45:00,127.42,127.48,126.75,126.94,18771.0,126.034,126.0933,125.3712,125.5592,18771.0
2023-08-02 11:50:00,126.95,127.23,126.91,127.14,18601.0,125.5691,125.846,125.5295,125.757,18601.0
2023-08-02 11:55:00,127.09,127.19,126.84,127.0,17929.0,125.7075,125.8065,125.4603,125.6185,17929.0
2023-08-02 12:00:00,127.02,127.17,126.96,127.1,13906.0,125.6383,125.7867,125.579,125.7174,13906.0
2023-08-02 12:05:00,127.17,127.45,127.17,127.25,13079.0,125.7867,126.0636,125.7867,125.8658,13079.0
2023-08-02 12:10:00,127.25,127.31,127.14,127.24,8741.0,125.8658,125.9252,125.757,125.8559,8741.0
2023-08-02 12:15:00,127.22,127.4,127.13,127.16,12741.0,125.8361,126.0142,125.7471,125.7768,12741.0
2023-08-02 12:20:00,127.18,127.38,127.18,127.34,16686.0,125.7966,125.9944,125.7966,125.9548,16686.0
2023-08-02 12:25:00,127.34,127.34,127.0,127.06,17243.0,125.9548,125.9548,125.6185,125.6779,17243.0
2023-08-02 12:30:00,127.03,127.13,126.94,127.05,15129.0,125.6482,125.7471,125.5592,125.668,15129.0
2023-08-02 12:35:00,127.06,127.14,127.0,127.07,15760.0,125.6779,125.757,125.6185,125.6878,15760.0
2023-08-02 12:40:00,127.04,127.27,127.01,127.23,8700.0,125.6581,125.8856,125.6284,125.846,8700.0
2023-08-02 12:45:00,127.22,127.36,127.22,127.31,13063.0,125.8361,125.9746,125.8361,125.9252,13063.0
2023-08-02 12:50:00,127.33,127.45,127.16,127.39,28377.0,125.9449,126.0636,125.7768,126.0043,28377.0
2023-08-02 12:55:00,127.4,127.49,127.18,127.19,23684.0,126.0142,126.1032,125.7966,125.8065,23684.0
2023-08-02 13:00:00,127.16,127.37,126.82,126.82,24183.0,125.7768,125.9845,125.4405,125.4405,24183.0
2023-08-02 13:05:00,126.82,126.85,126.49,126.49,27357.0,125.4405,125.4702,125.1141,125.1141,27357.0
2023-08-02 13:10:00,126.49,126.72,126.38,126.69,15904.0,125.1141,125.3416,125.0053,125.3119,15904.0
2023-08-02 13:15:00,126.67,126.72,126.58,126.69,9704.0,125.2921,125.3416,125.2031,125.3119,9704.0
2023-08-02 13:20:00,126.66,126.66,126.37,126.49,20150.0,125.2822,125.2822,124.9954,125.1141,20150.0
2023-08-02 13:25:00,126.48,126.57,126.4,126.52,10390.0,125.1042,125.1932,125.0251,125.1437,10390.0
2023-08-02 13:30:00,126.5,126.58,126.29,126.34,11347.0,125.124,125.2031,124.9162,124.9657,11347.0
2023-08-02 13:35:00,126.33,126.59,126.22,126.49,15621.0,124.9558,125.213,124.847,125.1141,15621.0
2023-08-02 13:40:00,126.5,126.67,126.48,126.63,13730.0,125.124,125.2921,125.1042,125.2526,13730.0
2023-08-02 13:45:00,126.62,126.64,126.49,126.55,11547.0,125.2427,125.2624,125.1141,125.1734,11547.0
2023-08-02 13:50:00,126.48,126.64,126.45,126.57,108900.0,125.1042,125.2624,125.0745,125.1932,108900.0
2023-08-02 13:55:00,126.57,126.83,126.55,126.82,12726.0,125.1932,125.4504,125.1734,125.4405,12726.0
2023-08-02 14:00:00,126.84,126.94,126.58,126.69,15610.0,125.4603,125.5592,125.2031,125.3119,15610.0
2023-08-02 14:05:00,126.69,126.7,126.53,126.6,10018.0,125.3119,125.3218,125.1536,125.2229,10018.0
2023-08-02 14:10:00,126.6,126.65,126.48,126.65,16223.0,125.2229,125.2723,125.1042,125.2723,16223.0
2023-08-02 14:15:00,126.65,126.66,126.48,126.53,26702.0,125.2723,125.2822,125.1042,125.1536,26702.0
2023-08-02 14:20:00,126.52,126.58,126.48,126.5,13111.0,125.1437,125.2031,125.1042,125.124,13111.0
2023-08-02 14:25:00,126.49,126.61,126.48,126.53,29982.0,125.1141,125.2328,125.1042,125.1536,29982.0
2023-08-02 14:30:00,126.53,126.65,126.48,126.6,19201.0,125.1536,125.2723,125.1042,125.2229,19201.0
2023-08-02 14:35:00,126.61,126.79,126.59,126.78,17834.0,125.2328,125.4108,125.213,125.4009,17834.0
2023-08-02 14:40:00,126.78,126.86,126.73,126.82,9854.0,125.4009,125.48,125.3515,125.4405,9854.0
2023-08-02 14:45:00,126.8,126.85,126.49,126.49,35982.0,125.4207,125.4702,125.1141,125.1141,35982.0
2023-08-02 14:50:00,126.52,126.56,126.33,126.42,17174.0,125.1437,125.1833,124.9558,125.0448,17174.0
2023-08-02 14:55:00,126.42,126.52,126.37,126.46,16737.0,125.0448,125.1437,124.9954,125.0844,16737.0
2023-08-02 15:00:00,126.46,126.48,126.32,126.39,20064.0,125.0844,125.1042,124.9459,125.0152,20064.0
2023-08-02 15:05:00,126.38,126.43,126.12,126.12,18301.0,125.0053,125.0547,124.7481,124.7481,18301.0
2023-08-02 15:10:00,126.13,126.36,126.11,126.33,24353.0,124.758,124.9855,124.7382,124.9558,24353.0
2023-08-02 15:15:00,126.37,126.39,126.17,126.31,25559.0,124.9954,125.0152,124.7976,124.936,25559.0
2023-08-02 15:20:00,126.33,126.39,125.99,126.04,27904.0,124.9558,125.0152,124.6195,124.669,27904.0
2023-08-02 15:25:00,126.04,126.06,125.82,125.83,23234.0,124.669,124.6888,124.4514,124.4613,23234.0
2023-08-02 15:30:00,125.83,125.86,125.54,125.59,61118.0,124.4613,124.4909,124.1744,124.2239,61118.0
2023-08-02 15:35:00,125.58,125.64,125.5,125.57,48298.0,124.214,124.2733,124.1348,124.2041,48298.0
2023-08-02 15:40:00,125.57,125.62,125.47,125.56,61252.0,124.2041,124.2535,124.1052,124.1942,61252.0
2023-08-02 15:45:00,125.57,125.64,125.48,125.64,70034.0,124.2041,124.2733,124.1151,124.2733,70034.0
2023-08-02 15:50:00,125.62,126.45,125.62,126.38,128213.0,124.2535,125.0745,124.2535,125.0053,128213.0
2023-08-02 15:55:00,126.39,126.48,126.16,126.31,272337.0,125.0152,125.1042,124.7877,124.936,272337.0
2023-08-03 09:30:00,125.61,126.85,125.15,126.37,84653.0,124.2436,125.4702,123.7886,124.9954,84653.0
2023-08-03 09:35:00,126.37,126.44,125.66,126.13,27055.0,124.9954,125.0646,124.2931,124.758,27055.0
2023-08-03 09:40:00,126.19,126.69,125.88,125.88,25030.0,124.8173,125.3119,124.5107,124.5107,25030.0
2023-08-03 09:45:00,125.9,126.08,125.71,125.86,29956.0,124.5305,124.7085,124.3426,124.4909,29956.0
2023-08-03 09:50:00,125.92,125.96,125.55,125.64,23356.0,124.5503,124.5898,124.1843,124.2733,23356.0
2023-08-03 09:55:00,125.59,125.62,125.11,125.11,25494.0,124.2239,124.2535,123.7491,123.7491,25494.0
2023-08-03 10:00:00,125.25,125.91,125.14,125.65,21652.0,123.8876,124.5404,123.7788,124.2832,21652.0
2023-08-03 10:05:00,125.6,125.64,125.13,125.3,15183.0,124.2338,124.2733,123.7689,123.937,15183.0
2023-08-03 10:10:00,125.3,125.49,124.95,125.0,54365.0,123.937,124.125,123.5908,123.6403,54365.0
2023-08-03 10:15:00,125.05,125.3,124.92,125.19,35395.0,123.6897,123.937,123.5612,123.8282,35395.0
2023-08-03 10:20:00,125.17,125.35,124.96,125.12,59444.0,123.8084,123.9865,123.6007,123.759,59444.0
2023-08-03 10:25:00,125.14,125.25,125.01,125.04,22825.0,123.7788,123.8876,123.6502,123.6798,22825.0
2023-08-03 10:30:00,125.04,125.06,124.8,125.04,30255.0,123.6798,123.6996,123.4425,123.6798,30255.0
2023-08-03 10:35:00,125.05,125.16,124.95,125.01,21806.0,123.6897,123.7985,123.5908,123.6502,21806.0
2023-08-03 10:40:00,124.98,125.06,124.67,124.7,15517.0,123.6205,123.6996,123.3139,123.3435,15517.0
2023-08-03 10:45:00,124.73,124.89,124.65,124.85,20823.0,123.3732,123.5315,123.2941,123.4919,20823.0
2023-08-03 10:50:00,124.85,124.85,124.6,124.69,16220.0,123.4919,123.4919,123.2446,123.3337,16220.0
2023-08-03 10:55:00,124.7,125.08,124.67,124.97,20582.0,123.3435,123.7194,123.3139,123.6106,20582.0
2023-08-03 11:00:00,124.98,125.14,124.93,125.04,11101.0,123.6205,123.7788,123.571,123.6798,11101.0
2023-08-03 11:05:00,125.02,125.09,124.86,124.91,19751.0,123.6601,123.7293,123.5018,123.5513,19751.0
2023-08-03 11:10:00,124.93,125.07,124.89,124.92,12748.0,123.571,123.7095,123.5315,123.5612,12748.0
2023-08-03 11:15:00,124.93,125.17,124.87,125.07,17095.0,123.571,123.8084,123.5117,123.7095,17095.0
2023-08-03 11:20:00,125.07,125.39,124.99,125.05,67038.0,123.7095,124.026,123.6304,123.6897,67038.0
2023-08-03 11:25:00,125.06,125.21,125.02,125.17,29507.0,123.6996,123.848,123.6601,123.8084,29507.0
2023-08-03 11:30:00,125.2,125.22,124.53,124.56,59040.0,123.8381,123.8579,123.1754,123.2051,59040.0
2023-08-03 11:35:00,124.57,124.68,124.5,124.55,18299.0,123.215,123.3238,123.1457,123.1952,18299.0
2023-08-03 11:40:00,124.55,124.71,124.47,124.64,15043.0,123.1952,123.3534,123.116,123.2842,15043.0
2023-08-03 11:45:00,124.65,124.7,124.46,124.49,23825.0,123.2941,123.3435,123.1062,123.1358,23825.0
2023-08-03 11:50:00,124.49,125.08,124.49,125.04,34431.0,123.1358,123.7194,123.1358,123.6798,34431.0
2023-08-03 11:55:00,125.05,125.22,124.82,124.96,26015.0,123.6897,123.8579,123.4622,123.6007,26015.0
2023-08-03 12:00:00,125.0,125.04,124.83,124.9,14201.0,123.6403,123.6798,123.4721,123.5414,14201.0
2023-08-03 12:05:00,124.92,125.02,124.83,124.86,10025.0,123.5612,123.6601,123.4721,123.5018,10025.0
2023-08-03 12:10:00,124.86,124.87,124.64,124.78,13542.0,123.5018,123.5117,123.2842,123.4227,13542.0
2023-08-03 12:15:00,124.79,124.87,124.73,124.85,12372.0,123.4326,123.5117,123.3732,123.4919,12372.0
2023-08-03 12:20:00,124.83,124.85,124.73,124.75,9108.0,123.4721,123.4919,123.3732,123.393,9108.0
2023-08-03 12:25:00,124.75,124.79,124.69,124.77,15635.0,123.393,123.4326,123.3337,123.4128,15635.0
2023-08-03 12:30:00,124.78,124.79,124.71,124.75,21189.0,123.4227,123.4326,123.3534,123.393,21189.0
2023-08-03 12:35:00,124.75,124.77,124.67,124.73,10231.0,123.393,123.4128,123.3139,123.3732,10231.0
2023-08-03 12:40:00,124.73,124.89,124.73,124.83,9881.0,123.3732,123.5315,123.3732,123.4721,9881.0
2023-08-03 12:45:00,124.81,124.95,124.73,124.93,9419.0,123.4523,123.5908,123.3732,123.571,9419.0
2023-08-03 12:50:00,124.94,124.94,124.87,124.9,8436.0,123.5809,123.5809,123.5117,123.5414,8436.0
2023-08-03 12:55:00,124.9,124.99,124.86,124.88,17167.0,123.5414,123.6304,123.5018,123.5216,17167.0
2023-08-03 13:00:00,124.88,124.97,124.85,124.85,17484.0,123.5216,123.6106,123.4919,123.4919,17484.0
2023-08-03 13:05:00,124.84,124.88,124.73,124.78,10524.0,123.482,123.5216,123.3732,123.4227,10524.0
2023-08-03 13:10:00,124.8,124.81,124.68,124.73,14101.0,123.4425,123.4523,123.3238,123.3732,14101.0
2023-08-03 13:15:00,124.76,124.81,124.72,124.74,19739.0,123.4029,123.4523,123.3633,123.3831,19739.0
2023-08-03 13:20:00,124.75,125.02,124.75,124.95,137409.0,123.393,123.6601,123.393,123.5908,137409.0
2023-08-03 13:25:00,124.97,125.01,124.9,124.91,19365.0,123.6106,123.6502,123.5414,123.5513,19365.0
2023-08-03 13:30:00,124.9,124.96,124.88,124.95,9593.0,123.5414,123.6007,123.5216,123.5908,9593.0
2023-08-03 13:35:00,124.94,125.01,124.85,124.87,9280.0,123.5809,123.6502,123.4919,123.5117,9280.0
2023-08-03 13:40:00,124.88,124.88,124.73,124.86,9304.0,123.5216,123.5216,123.3732,123.5018,9304.0
2023-08-03 13:45:00,124.84,124.86,124.77,124.83,8727.0,123.482,123.5018,123.4128,123.4721,8727.0
2023-08-03 13:50:00,124.81,124.88,124.81,124.86,6983.0,123.4523,123.5216,123.4523,123.5018,6983.0
2023-08-03 13:55:00,124.86,124.86,124.7,124.72,9790.0,123.5018,123.5018,123.3435,123.3633,9790.0
2023-08-03 14:00:00,124.71,124.77,124.64,124.71,9006.0,123.3534,123.4128,123.2842,123.3534,9006.0
2023-08-03 14:05:00,124.69,124.77,124.67,124.73,10408.0,123.3337,123.4128,123.3139,123.3732,10408.0
2023-08-03 14:10:00,124.75,124.8,124.68,124.68,8697.0,123.393,123.4425,123.3238,123.3238,8697.0
2023-08-03 14:15:00,124.69,124.69,124.44,124.44,10514.0,123.3337,123.3337,123.0864,123.0864,10514.0
2023-08-03 14:20:00,124.41,124.64,124.38,124.62,10951.0,123.0567,123.2842,123.027,123.2644,10951.0
2023-08-03 14:25:00,124.6,124.64,124.51,124.58,16924.0,123.2446,123.2842,123.1556,123.2248,16924.0
2023-08-03 14:30:00,124.58,124.65,124.39,124.4,9675.0,123.2248,123.2941,123.0369,123.0468,9675.0
2023-08-03 14:35:00,124.39,124.4,124.15,124.29,16761.0,123.0369,123.0468,122.7995,122.938,16761.0
2023-08-03 14:40:00,124.28,124.64,124.28,124.64,14613.0,122.9281,123.2842,122.9281,123.2842,14613.0
2023-08-03 14:45:00,124.64,124.65,124.47,124.6,13162.0,123.2842,123.2941,123.116,123.2446,13162.0
2023-08-03 14:50:00,124.63,124.7,124.61,124.67,10021.0,123.2743,123.3435,123.2545,123.3139,10021.0
2023-08-03 14:55:00,124.68,124.68,124.52,124.55,16804.0,123.3238,123.3238,123.1655,123.1952,16804.0
2023-08-03 15:00:00,124.56,124.61,124.51,124.6,12029.0,123.2051,123.2545,123.1556,123.2446,12029.0
2023-08-03 15:05:00,124.57,124.57,124.38,124.43,15595.0,123.215,123.215,123.027,123.0765,15595.0
2023-08-03 15:10:00,124.41,124.41,124.23,124.29,19057.0,123.0567,123.0567,122.8787,122.938,19057.0
2023-08-03 15:15:00,124.29,124.37,124.26,124.31,20386.0,122.938,123.0171,122.9083,122.9578,20386.0
2023-08-03 15:20:00,124.3,124.38,124.15,124.37,46572.0,122.9479,123.027,122.7995,123.0171,46572.0
2023-08-03 15:25:00,124.36,124.42,124.31,124.31,49548.0,123.0072,123.0666,122.9578,122.9578,49548.0
2023-08-03 15:30:00,124.29,124.34,124.21,124.3,179706.0,122.938,122.9875,122.8589,122.9479,179706.0
2023-08-03 15:35:00,124.31,124.35,124.06,124.12,48920.0,122.9578,122.9974,122.7105,122.7699,48920.0
2023-08-03 15:40:00,124.12,124.19,123.96,124.05,40975.0,122.7699,122.8391,122.6116,122.7006,40975.0
2023-08-03 15:45:00,124.05,124.12,123.73,123.85,65037.0,122.7006,122.7699,122.3841,122.5028,65037.0
2023-08-03 15:50:00,123.83,124.03,123.75,123.85,142143.0,122.483,122.6808,122.4039,122.5028,142143.0
2023-08-03 15:55:00,123.83,123.95,123.72,123.83,278896.0,122.483,122.6017,122.3742,122.483,278896.0
2023-08-04 09:30:00,124.42,124.42,123.7,123.74,27293.0,123.0666,123.0666,122.3544,122.394,27293.0
2023-08-04 09:35:00,123.75,124.08,123.72,124.05,12924.0,122.4039,122.7303,122.3742,122.7006,12924.0
2023-08-04 09:40:00,124.04,124.29,124.0,124.2,13564.0,122.6907,122.938,122.6512,122.849,13564.0
2023-08-04 09:45:00,124.21,124.31,123.47,123.48,22633.0,122.8589,122.9578,122.1269,122.1368,22633.0
2023-08-04 09:50:00,123.52,123.76,123.35,123.44,11161.0,122.1764,122.4138,122.0082,122.0973,11161.0
2023-08-04 09:55:00,123.44,123.44,123.08,123.16,13232.0,122.0973,122.0973,121.7412,121.8203,13232.0
2023-08-04 10:00:00,123.18,123.53,123.12,123.51,14593.0,121.8401,122.1863,121.7807,122.1665,14593.0
2023-08-04 10:05:00,123.5,123.53,123.02,123.02,18212.0,122.1566,122.1863,121.6818,121.6818,18212.0
2023-08-04 10:10:00,123.03,123.09,122.9,123.07,33109.0,121.6917,121.7511,121.5631,121.7313,33109.0
2023-08-04 10:15:00,123.05,123.33,122.98,123.25,29711.0,121.7115,121.9884,121.6423,121.9093,29711.0
2023-08-04 10:20:00,123.28,123.49,123.14,123.49,30947.0,121.939,122.1467,121.8005,122.1467,30947.0
2023-08-04 10:25:00,123.49,123.78,123.42,123.77,20524.0,122.1467,122.4336,122.0775,122.4237,20524.0
2023-08-04 10:30:00,123.79,123.84,123.71,123.81,21648.0,122.4434,122.4929,122.3643,122.4632,21648.0
2023-08-04 10:35:00,123.8,123.86,123.75,123.78,12894.0,122.4533,122.5127,122.4039,122.4336,12894.0
2023-08-04 10:40:00,123.76,124.08,123.76,124.05,16315.0,122.4138,122.7303,122.4138,122.7006,16315.0
2023-08-04 10:45:00,124.06,124.07,123.92,124.01,13892.0,122.7105,122.7204,122.572,122.6611,13892.0
2023-08-04 10:50:00,123.99,124.03,123.88,123.95,9211.0,122.6413,122.6808,122.5325,122.6017,9211.0
2023-08-04 10:55:00,123.92,123.98,123.86,123.89,16834.0,122.572,122.6314,122.5127,122.5424,16834.0
2023-08-04 11:00:00,123.9,123.96,123.89,123.94,13793.0,122.5522,122.6116,122.5424,122.5918,13793.0
2023-08-04 11:05:00,123.94,123.99,123.74,123.95,30477.0,122.5918,122.6413,122.394,122.6017,30477.0
2023-08-04 11:10:00,123.97,124.2,123.91,123.92,12305.0,122.6215,122.849,122.5621,122.572,12305.0
2023-08-04 11:15:00,123.92,124.02,123.89,123.91,11212.0,122.572,122.6709,122.5424,122.5621,11212.0
2023-08-04 11:20:00,123.9,124.05,123.89,124.03,13854.0,122.5522,122.7006,122.5424,122.6808,13854.0
2023-08-04 11:25:00,124.03,124.04,123.93,124.0,16698.0,122.6808,122.6907,122.5819,122.6512,16698.0
2023-08-04 11:30:00,124.02,124.2,123.99,124.2,19343.0,122.6709,122.849,122.6413,122.849,19343.0
2023-08-04 11:35:00,124.22,124.24,123.93,124.02,15965.0,122.8688,122.8885,122.5819,122.6709,15965.0
2023-08-04 11:40:00,124.05,124.15,123.99,124.12,25524.0,122.7006,122.7995,122.6413,122.7699,25524.0
2023-08-04 11:45:00,124.13,124.2,123.89,123.91,41357.0,122.7797,122.849,122.5424,122.5621,41357.0
2023-08-04 11:50:00,123.89,124.04,123.74,124.0,9652.0,122.5424,122.6907,122.394,122.6512,9652.0
2023-08-04 11:55:00,123.99,124.02,123.78,123.82,9010.0,122.6413,122.6709,122.4336,122.4731,9010.0
2023-08-04 12:00:00,123.8,123.87,123.78,123.8,7458.0,122.4533,122.5226,122.4336,122.4533,7458.0
2023-08-04 12:05:00,123.86,123.86,123.63,123.77,13197.0,122.5127,122.5127,122.2852,122.4237,13197.0
2023-08-04 12:10:00,123.76,123.88,123.76,123.86,15863.0,122.4138,122.5325,122.4138,122.5127,15863.0
2023-08-04 12:15:00,123.86,123.88,123.78,123.83,10297.0,122.5127,122.5325,122.4336,122.483,10297.0
2023-08-04 12:20:00,123.83,123.84,123.68,123.81,13700.0,122.483,122.4929,122.3346,122.4632,13700.0
2023-08-04 12:25:00,123.81,123.87,123.7,123.71,67247.0,122.4632,122.5226,122.3544,122.3643,67247.0
2023-08-04 12:30:00,123.73,123.84,123.6,123.84,14837.0,122.3841,122.4929,122.2555,122.4929,14837.0
2023-08-04 12:35:00,123.86,123.88,123.77,123.82,9749.0,122.5127,122.5325,122.4237,122.4731,9749.0
2023-08-04 12:40:00,123.85,123.91,123.81,123.87,10452.0,122.5028,122.5621,122.4632,122.5226,10452.0
2023-08-04 12:45:00,123.85,123.93,123.85,123.88,7338.0,122.5028,122.5819,122.5028,122.5325,7338.0
2023-08-04 12:50:00,123.88,123.9,123.71,123.78,9604.0,122.5325,122.5522,122.3643,122.4336,9604.0
2023-08-04 12:55:00,123.77,123.78,123.55,123.55,8145.0,122.4237,122.4336,122.2061,122.2061,8145.0
2023-08-04 13:00:00,123.58,123.78,123.56,123.69,11495.0,122.2357,122.4336,122.2159,122.3445,11495.0
2023-08-04 13:05:00,123.71,123.71,123.57,123.63,8558.0,122.3643,122.3643,122.2258,122.2852,8558.0
2023-08-04 13:10:00,123.65,123.66,123.57,123.65,7317.0,122.305,122.3149,122.2258,122.305,7317.0
2023-08-04 13:15:00,123.66,123.72,123.64,123.69,9179.0,122.3149,122.3742,122.2951,122.3445,9179.0
2023-08-04 13:20:00,123.7,123.82,123.69,123.75,14189.0,122.3544,122.4731,122.3445,122.4039,14189.0
2023-08-04 13:25:00,123.75,123.79,123.59,123.75,7285.0,122.4039,122.4434,122.2456,122.4039,7285.0
2023-08-04 13:30:00,123.74,123.82,123.72,123.72,10269.0,122.394,122.4731,122.3742,122.3742,10269.0
2023-08-04 13:35:00,123.7,123.72,123.64,123.68,14934.0,122.3544,122.3742,122.2951,122.3346,14934.0
2023-08-04 13:40:00,123.67,123.71,123.61,123.64,7614.0,122.3247,122.3643,122.2654,122.2951,7614.0
2023-08-04 13:45:00,123.65,123.73,123.63,123.7,10826.0,122.305,122.3841,122.2852,122.3544,10826.0
2023-08-04 13:50:00,123.7,123.72,123.63,123.69,10604.0,122.3544,122.3742,122.2852,122.3445,10604.0
2023-08-04 13:55:00,123.67,123.68,123.58,123.63,12086.0,122.3247,122.3346,122.2357,122.2852,12086.0
2023-08-04 14:00:00,123.6,123.61,123.35,123.35,14608.0,122.2555,122.2654,122.0082,122.0082,14608.0
2023-08-04 14:05:00,123.37,123.38,123.22,123.31,16241.0,122.028,122.0379,121.8796,121.9687,16241.0
2023-08-04 14:10:00,123.31,123.31,123.2,123.3,13780.0,121.9687,121.9687,121.8599,121.9588,13780.0
2023-08-04 14:15:00,123.28,123.29,123.02,123.08,15795.0,121.939,121.9489,121.6818,121.7412,15795.0
2023-08-04 14:20:00,123.06,123.06,122.93,122.94,13348.0,121.7214,121.7214,121.5928,121.6027,13348.0
2023-08-04 14:25:00,122.92,122.97,122.84,122.87,11065.0,121.5829,121.6324,121.5038,121.5335,11065.0
2023-08-04 14:30:00,122.86,122.91,122.83,122.84,13377.0,121.5236,121.573,121.4939,121.5038,13377.0
2023-08-04 14:35:00,122.83,122.83,122.71,122.72,12576.0,121.4939,121.4939,121.3752,121.3851,12576.0
2023-08-04 14:40:00,122.72,122.79,122.61,122.69,22033.0,121.3851,121.4543,121.2763,121.3554,22033.0
2023-08-04 14:45:00,122.69,122.74,122.66,122.72,9633.0,121.3554,121.4049,121.3257,121.3851,9633.0
2023-08-04 14:50:00,122.74,122.76,122.59,122.61,8651.0,121.4049,121.4246,121.2565,121.2763,8651.0
2023-08-04 14:55:00,122.59,122.59,122.48,122.58,14592.0,121.2565,121.2565,121.1477,121.2466,14592.0
2023-08-04 15:00:00,122.57,122.68,122.55,122.65,9279.0,121.2367,121.3455,121.2169,121.3158,9279.0
2023-08-04 15:05:00,122.66,122.66,122.53,122.53,10382.0,121.3257,121.3257,121.1971,121.1971,10382.0
2023-08-04 15:10:00,122.54,122.75,122.54,122.73,7407.0,121.207,121.4148,121.207,121.395,7407.0
2023-08-04 15:15:00,122.74,122.85,122.72,122.72,13517.0,121.4049,121.5137,121.3851,121.3851,13517.0
2023-08-04 15:20:00,122.71,122.83,122.69,122.8,10473.0,121.3752,121.4939,121.3554,121.4642,10473.0
2023-08-04 15:25:00,122.8,122.87,122.76,122.82,11894.0,121.4642,121.5335,121.4246,121.484,11894.0
2023-08-04 15:30:00,122.83,122.9,122.77,122.77,17048.0,121.4939,121.5631,121.4345,121.4345,17048.0
2023-08-04 15:35:00,122.77,122.87,122.72,122.79,21678.0,121.4345,121.5335,121.3851,121.4543,21678.0
2023-08-04 15:40:00,122.84,122.84,122.71,122.78,17032.0,121.5038,121.5038,121.3752,121.4444,17032.0
2023-08-04 15:45:00,122.77,122.84,122.68,122.78,36889.0,121.4345,121.5038,121.3455,121.4444,36889.0
2023-08-04 15:50:00,122.76,122.82,122.64,122.66,76820.0,121.4246,121.484,121.306,121.3257,76820.0
2023-08-04 15:55:00,122.65,122.68,122.47,122.58,201278.0,121.3158,121.3455,121.1378,121.2466,201278.0
2023-08-07 09:30:00,123.21,123.51,123.06,123.46,30883.0,121.8698,122.1665,121.7214,122.117,30883.0
2023-08-07 09:35:00,123.42,123.57,123.41,123.56,15241.0,122.0775,122.2258,122.0676,122.2159,15241.0
2023-08-07 09:40:00,123.56,123.74,123.06,123.12,33133.0,122.2159,122.394,121.7214,121.7807,33133.0
2023-08-07 09:45:00,123.13,123.16,122.76,122.79,15224.0,121.7906,121.8203,121.4246,121.4543,15224.0
2023-08-07 09:50:00,122.78,123.1,122.71,122.9,14260.0,121.4444,121.7609,121.3752,121.5631,14260.0
2023-08-07 09:55:00,122.99,123.0,122.9,122.96,6214.0,121.6521,121.662,121.5631,121.6225,6214.0
2023-08-07 10:00:00,122.94,122.98,122.77,122.87,12000.0,121.6027,121.6423,121.4345,121.5335,12000.0
2023-08-07 10:05:00,122.86,123.0,122.82,122.98,23143.0,121.5236,121.662,121.484,121.6423,23143.0
2023-08-07 10:10:00,123.0,123.04,122.67,122.68,17443.0,121.662,121.7016,121.3356,121.3455,17443.0
2023-08-07 10:15:00,122.71,122.98,122.69,122.98,16120.0,121.3752,121.6423,121.3554,121.6423,16120.0
2023-08-07 10:20:00,122.99,123.34,122.94,123.33,9103.0,121.6521,121.9983,121.6027,121.9884,9103.0
2023-08-07 10:25:00,123.34,123.34,123.09,123.22,8105.0,121.9983,121.9983,121.7511,121.8796,8105.0
2023-08-07 10:30:00,123.22,123.23,123.08,123.13,8055.0,121.8796,121.8895,121.7412,121.7906,8055.0
2023-08-07 10:35:00,123.12,123.22,123.09,123.2,15734.0,121.7807,121.8796,121.7511,121.8599,15734.0
2023-08-07 10:40:00,123.2,123.23,123.12,123.13,19003.0,121.8599,121.8895,121.7807,121.7906,19003.0
2023-08-07 10:45:00,123.13,123.21,123.13,123.17,13055.0,121.7906,121.8698,121.7906,121.8302,13055.0
2023-08-07 10:50:00,123.17,123.25,123.11,123.18,15698.0,121.8302,121.9093,121.7708,121.8401,15698.0
2023-08-07 10:55:00,123.2,123.22,123.14,123.2,12191.0,121.8599,121.8796,121.8005,121.8599,12191.0
2023-08-07 11:00:00,123.2,123.26,123.15,123.23,20746.0,121.8599,121.9192,121.8104,121.8895,20746.0
2023-08-07 11:05:00,123.24,123.49,123.24,123.46,8467.0,121.8994,122.1467,121.8994,122.117,8467.0
2023-08-07 11:10:00,123.49,123.64,123.48,123.51,17391.0,122.1467,122.2951,122.1368,122.1665,17391.0
2023-08-07 11:15:00,123.52,123.52,123.29,123.32,8776.0,122.1764,122.1764,121.9489,121.9786,8776.0
2023-08-07 11:20:00,123.33,123.46,123.32,123.41,14474.0,121.9884,122.117,121.9786,122.0676,14474.0
2023-08-07 11:25:00,123.4,123.49,123.25,123.49,336655.0,122.0577,122.1467,121.9093,122.1467,336655.0
2023-08-07 11:30:00,123.57,124.13,123.57,124.13,19147.0,122.2258,122.7797,122.2258,122.7797,19147.0
2023-08-07 11:35:00,124.14,124.32,123.96,124.01,26605.0,122.7896,122.9677,122.6116,122.6611,26605.0
2023-08-07 11:40:00,124.02,124.2,124.0,124.18,33858.0,122.6709,122.849,122.6512,122.8292,33858.0
2023-08-07 11:45:00,124.19,124.2,124.11,124.11,8539.0,122.8391,122.849,122.76,122.76,8539.0
2023-08-07 11:50:00,124.15,124.28,124.15,124.26,9277.0,122.7995,122.9281,122.7995,122.9083,9277.0
2023-08-07 11:55:00,124.28,124.59,124.28,124.58,12344.0,122.9281,123.2347,122.9281,123.2248,12344.0
2023-08-07 12:00:00,124.59,124.59,124.43,124.45,10324.0,123.2347,123.2347,123.0765,123.0963,10324.0
2023-08-07 12:05:00,124.42,124.49,124.38,124.45,7507.0,123.0666,123.1358,123.027,123.0963,7507.0
2023-08-07 12:10:00,124.47,124.62,124.47,124.62,11498.0,123.116,123.2644,123.116,123.2644,11498.0
2023-08-07 12:15:00,124.62,124.65,124.43,124.45,9614.0,123.2644,123.2941,123.0765,123.0963,9614.0
2023-08-07 12:20:00,124.43,124.5,124.33,124.45,5604.0,123.0765,123.1457,122.9776,123.0963,5604.0
2023-08-07 12:25:00,124.44,124.52,124.36,124.37,5372.0,123.0864,123.1655,123.0072,123.0171,5372.0
2023-08-07 12:30:00,124.34,124.36,124.21,124.23,7147.0,122.9875,123.0072,122.8589,122.8787,7147.0
2023-08-07 12:35:00,124.23,124.25,124.08,124.13,12695.0,122.8787,122.8984,122.7303,122.7797,12695.0
2023-08-07 12:40:00,124.14,124.2,123.98,124.12,6483.0,122.7896,122.849,122.6314,122.7699,6483.0
2023-08-07 12:45:00,124.13,124.16,123.97,124.02,6562.0,122.7797,122.8094,122.6215,122.6709,6562.0
2023-08-07 12:50:00,124.01,124.16,124.0,124.14,9121.0,122.6611,122.8094,122.6512,122.7896,9121.0
2023-08-07 12:55:00,124.17,124.3,124.16,124.3,8612.0,122.8193,122.9479,122.8094,122.9479,8612.0
2023-08-07 13:00:00,124.34,124.49,124.34,124.47,5501.0,122.9875,123.1358,122.9875,123.116,5501.0
2023-08-07 13:05:00,124.47,124.48,124.25,124.28,6745.0,123.116,123.1259,122.8984,122.9281,6745.0
2023-08-07 13:10:00,124.35,124.52,124.27,124.27,6846.0,122.9974,123.1655,122.9182,122.9182,6846.0
2023-08-07 13:15:00,124.29,124.33,124.25,124.3,4892.0,122.938,122.9776,122.8984,122.9479,4892.0
2023-08-07 13:20:00,124.29,124.33,124.24,124.26,6718.0,122.938,122.9776,122.8885,122.9083,6718.0
2023-08-07 13:25:00,124.28,124.3,124.2,124.21,4131.0,122.9281,122.9479,122.849,122.8589,4131.0
2023-08-07 13:30:00,124.24,124.39,124.21,124.37,10137.0,122.8885,123.0369,122.8589,123.0171,10137.0
2023-08-07 13:35:00,124.38,124.43,124.32,124.32,8547.0,123.027,123.0765,122.9677,122.9677,8547.0
2023-08-07 13:40:00,124.32,124.43,124.32,124.42,4328.0,122.9677,123.0765,122.9677,123.0666,4328.0
2023-08-07 13:45:00,124.4,124.4,124.25,124.36,5396.0,123.0468,123.0468,122.8984,123.0072,5396.0
2023-08-07 13:50:00,124.37,124.4,124.29,124.34,4987.0,123.0171,123.0468,122.938,122.9875,4987.0
2023-08-07 13:55:00,124.34,124.35,124.29,124.29,5319.0,122.9875,122.9974,122.938,122.938,5319.0
2023-08-07 14:00:00,124.28,124.41,124.26,124.27,7078.0,122.9281,123.0567,122.9083,122.9182,7078.0
2023-08-07 14:05:00,124.26,124.32,124.2,124.27,4894.0,122.9083,122.9677,122.849,122.9182,4894.0
2023-08-07 14:10:00,124.29,124.29,124.2,124.28,3456.0,122.938,122.938,122.849,122.9281,3456.0
2023-08-07 14:15:00,124.23,124.31,124.22,124.3,6871.0,122.8787,122.9578,122.8688,122.9479,6871.0
2023-08-07 14:20:00,124.29,124.36,124.27,124.3,4349.0,122.938,123.0072,122.9182,122.9479,4349.0
2023-08-07 14:25:00,124.27,124.28,124.16,124.22,3873.0,122.9182,122.9281,122.8094,122.8688,3873.0
2023-08-07 14:30:00,124.22,124.4,124.21,124.38,6749.0,122.8688,123.0468,122.8589,123.027,6749.0
2023-08-07 14:35:00,124.37,124.42,124.33,124.35,8241.0,123.0171,123.0666,122.9776,122.9974,8241.0
2023-08-07 14:40:00,124.35,124.36,124.25,124.31,5300.0,122.9974,123.0072,122.8984,122.9578,5300.0
2023-08-07 14:45:00,124.28,124.28,124.2,124.22,6056.0,122.9281,122.9281,122.849,122.8688,6056.0
2023-08-07 14:50:00,124.25,124.28,124.19,124.23,6373.0,122.8984,122.9281,122.8391,122.8787,6373.0
2023-08-07 14:55:00,124.26,124.31,124.23,124.27,10027.0,122.9083,122.9578,122.8787,122.9182,10027.0
2023-08-07 15:00:00,124.26,124.28,124.2,124.24,7574.0,122.9083,122.9281,122.849,122.8885,7574.0
2023-08-07 15:05:00,124.24,124.32,124.2,124.2,8660.0,122.8885,122.9677,122.849,122.849,8660.0
2023-08-07 15:10:00,124.17,124.24,124.17,124.2,10200.0,122.8193,122.8885,122.8193,122.849,10200.0
2023-08-07 15:15:00,124.18,124.26,124.12,124.21,10914.0,122.8292,122.9083,122.7699,122.8589,10914.0
2023-08-07 15:20:00,124.21,124.31,124.19,124.23,11954.0,122.8589,122.9578,122.8391,122.8787,11954.0
2023-08-07 15:25:00,124.23,124.29,124.21,124.27,12620.0,122.8787,122.938,122.8589,122.9182,12620.0
2023-08-07 15:30:00,124.26,124.28,124.17,124.23,15975.0,122.9083,122.9281,122.8193,122.8787,15975.0
2023-08-07 15:35:00,124.21,124.26,124.16,124.21,16093.0,122.8589,122.9083,122.8094,122.8589,16093.0
2023-08-07 15:40:00,124.2,124.44,124.2,124.42,26379.0,122.849,123.0864,122.849,123.0666,26379.0
2023-08-07 15:45:00,124.42,124.42,124.23,124.26,26622.0,123.0666,123.0666,122.8787,122.9083,26622.0
2023-08-07 15:50:00,124.24,124.24,123.93,124.03,69148.0,122.8885,122.8885,122.5819,122.6808,69148.0
2023-08-07 15:55:00,124.04,124.19,123.92,124.04,169511.0,122.6907,122.8391,122.572,122.6907,169511.0
2023-08-08 09:30:00,122.94,123.16,122.58,122.96,44530.0,121.6027,121.8203,121.2466,121.6225,44530.0
2023-08-08 09:35:00,123.03,123.14,122.81,123.04,10899.0,121.6917,121.8005,121.4741,121.7016,10899.0
2023-08-08 09:40:00,123.02,123.28,123.02,123.16,7446.0,121.6818,121.939,121.6818,121.8203,7446.0
2023-08-08 09:45:00,123.13,123.39,123.12,123.31,8234.0,121.7906,122.0478,121.7807,121.9687,8234.0
2023-08-08 09:50:00,123.29,123.29,122.96,122.99,6764.0,121.9489,121.9489,121.6225,121.6521,6764.0
2023-08-08 09:55:00,123.0,123.1,122.92,123.01,7679.0,121.662,121.7609,121.5829,121.6719,7679.0
2023-08-08 10:00:00,123.01,123.04,122.95,123.02,6099.0,121.6719,121.7016,121.6126,121.6818,6099.0
2023-08-08 10:05:00,123.02,123.13,122.77,122.87,9944.0,121.6818,121.7906,121.4345,121.5335,9944.0
2023-08-08 10:10:00,122.89,122.94,122.65,122.65,10917.0,121.5532,121.6027,121.3158,121.3158,10917.0
2023-08-08 10:15:00,122.71,122.71,122.49,122.59,7789.0,121.3752,121.3752,121.1576,121.2565,7789.0
2023-08-08 10:20:00,122.59,122.65,122.51,122.59,5669.0,121.2565,121.3158,121.1774,121.2565,5669.0
2023-08-08 10:25:00,122.61,122.91,122.59,122.9,8763.0,121.2763,121.573,121.2565,121.5631,8763.0
2023-08-08 10:30:00,122.86,122.86,122.61,122.79,8564.0,121.5236,121.5236,121.2763,121.4543,8564.0
2023-08-08 10:35:00,122.78,123.1,122.76,122.95,15737.0,121.4444,121.7609,121.4246,121.6126,15737.0
2023-08-08 10:40:00,122.97,123.04,122.93,123.03,4459.0,121.6324,121.7016,121.5928,121.6917,4459.0
2023-08-08 10:45:00,123.03,123.04,122.93,123.0,7945.0,121.6917,121.7016,121.5928,121.662,7945.0
2023-08-08 10:50:00,123.05,123.13,122.98,123.0,10319.0,121.7115,121.7906,121.6423,121.662,10319.0
2023-08-08 10:55:00,122.99,123.01,122.65,122.65,14072.0,121.6521,121.6719,121.3158,121.3158,14072.0
2023-08-08 11:00:00,122.67,122.98,122.66,122.98,6385.0,121.3356,121.6423,121.3257,121.6423,6385.0
2023-08-08 11:05:00,122.98,123.03,122.92,122.94,6477.0,121.6423,121.6917,121.5829,121.6027,6477.0
2023-08-08 11:10:00,122.92,122.96,122.81,122.89,4024.0,121.5829,121.6225,121.4741,121.5532,4024.0
2023-08-08 11:15:00,122.87,123.0,122.86,122.95,6537.0,121.5335,121.662,121.5236,121.6126,6537.0
2023-08-08 11:20:00,122.95,122.99,122.92,122.95,5158.0,121.6126,121.6521,121.5829,121.6126,5158.0
2023-08-08 11:25:00,122.95,123.05,122.9,122.99,5405.0,121.6126,121.7115,121.5631,121.6521,5405.0
2023-08-08 11:30:00,123.01,123.01,122.87,122.93,5340.0,121.6719,121.6719,121.5335,121.5928,5340.0
2023-08-08 11:35:00,122.96,123.1,122.95,123.09,6019.0,121.6225,121.7609,121.6126,121.7511,6019.0
2023-08-08 11:40:00,123.09,123.19,122.9,123.19,11837.0,121.7511,121.85,121.5631,121.85,11837.0
2023-08-08 11:45:00,123.21,123.27,123.09,123.1,6694.0,121.8698,121.9291,121.7511,121.7609,6694.0
2023-08-08 11:50:00,123.13,123.22,123.09,123.09,7817.0,121.7906,121.8796,121.7511,121.7511,7817.0
2023-08-08 11:55:00,123.09,123.17,123.05,123.12,5207.0,121.7511,121.8302,121.7115,121.7807,5207.0
2023-08-08 12:00:00,123.11,123.13,123.05,123.13,11140.0,121.7708,121.7906,121.7115,121.7906,11140.0
2023-08-08 12:05:00,123.12,123.23,123.11,123.17,8590.0,121.7807,121.8895,121.7708,121.8302,8590.0
2023-08-08 12:10:00,123.18,123.28,123.18,123.26,3202.0,121.8401,121.939,121.8401,121.9192,3202.0
2023-08-08 12:15:00,123.26,123.37,123.18,123.34,11500.0,121.9192,122.028,121.8401,121.9983,11500.0
2023-08-08 12:20:00,123.35,123.38,123.25,123.3,6920.0,122.0082,122.0379,121.9093,121.9588,6920.0
2023-08-08 12:25:00,123.28,123.28,123.18,123.22,7682.0,121.939,121.939,121.8401,121.8796,7682.0
2023-08-08 12:30:00,123.24,123.38,123.24,123.34,9523.0,121.8994,122.0379,121.8994,121.9983,9523.0
2023-08-08 12:35:00,123.34,123.39,123.24,123.27,30755.0,121.9983,122.0478,121.8994,121.9291,30755.0
2023-08-08 12:40:00,123.26,123.29,123.16,123.24,9110.0,121.9192,121.9489,121.8203,121.8994,9110.0
2023-08-08 12:45:00,123.22,123.27,123.17,123.25,9750.0,121.8796,121.9291,121.8302,121.9093,9750.0
2023-08-08 12:50:00,123.24,123.34,123.23,123.31,10775.0,121.8994,121.9983,121.8895,121.9687,10775.0
2023-08-08 12:55:00,123.31,123.43,123.25,123.43,40362.0,121.9687,122.0874,121.9093,122.0874,40362.0
2023-08-08 13:00:00,123.45,123.56,123.41,123.41,9384.0,122.1071,122.2159,122.0676,122.0676,9384.0
2023-08-08 13:05:00,123.4,123.46,123.29,123.32,9193.0,122.0577,122.117,121.9489,121.9786,9193.0
2023-08-08 13:10:00,123.3,123.37,123.29,123.35,6547.0,121.9588,122.028,121.9489,122.0082,6547.0
2023-08-08 13:15:00,123.33,123.39,123.32,123.35,8663.0,121.9884,122.0478,121.9786,122.0082,8663.0
2023-08-08 13:20:00,123.37,123.39,123.22,123.22,7262.0,122.028,122.0478,121.8796,121.8796,7262.0
2023-08-08 13:25:00,123.2,123.2,122.87,122.95,7006.0,121.8599,121.8599,121.5335,121.6126,7006.0
2023-08-08 13:30:00,122.93,123.0,122.88,122.9,12598.0,121.5928,121.662,121.5433,121.5631,12598.0
2023-08-08 13:35:00,122.91,122.98,122.84,122.97,7165.0,121.573,121.6423,121.5038,121.6324,7165.0
2023-08-08 13:40:00,122.98,123.11,122.98,123.0,4400.0,121.6423,121.7708,121.6423,121.662,4400.0
2023-08-08 13:45:00,122.98,123.03,122.91,123.03,3818.0,121.6423,121.6917,121.573,121.6917,3818.0
2023-08-08 13:50:00,123.0,123.06,122.99,123.01,5626.0,121.662,121.7214,121.6521,121.6719,5626.0
2023-08-08 13:55:00,123.03,123.03,122.88,122.9,6158.0,121.6917,121.6917,121.5433,121.5631,6158.0
2023-08-08 14:00:00,122.9,122.9,122.75,122.77,7433.0,121.5631,121.5631,121.4148,121.4345,7433.0
2023-08-08 14:05:00,122.75,122.93,122.74,122.89,5825.0,121.4148,121.5928,121.4049,121.5532,5825.0
2023-08-08 14:10:00,122.92,123.0,122.92,122.97,6880.0,121.5829,121.662,121.5829,121.6324,6880.0
2023-08-08 14:15:00,122.98,123.13,122.98,123.06,6206.0,121.6423,121.7906,121.6423,121.7214,6206.0
2023-08-08 14:20:00,123.06,123.06,122.98,123.0,5453.0,121.7214,121.7214,121.6423,121.662,5453.0
2023-08-08 14:25:00,122.98,122.98,122.92,122.93,3911.0,121.6423,121.6423,121.5829,121.5928,3911.0
2023-08-08 14:30:00,122.95,123.0,122.92,122.94,10199.0,121.6126,121.662,121.5829,121.6027,10199.0
2023-08-08 14:35:00,122.94,123.09,122.94,123.09,34324.0,121.6027,121.7511,121.6027,121.7511,34324.0
2023-08-08 14:40:00,123.11,123.16,123.02,123.03,9596.0,121.7708,121.8203,121.6818,121.6917,9596.0
2023-08-08 14:45:00,123.02,123.06,122.93,123.0,6734.0,121.6818,121.7214,121.5928,121.662,6734.0
2023-08-08 14:50:00,123.03,123.1,123.0,123.09,4880.0,121.6917,121.7609,121.662,121.7511,4880.0
2023-08-08 14:55:00,123.1,123.21,123.08,123.09,16701.0,121.7609,121.8698,121.7412,121.7511,16701.0
2023-08-08 15:00:00,123.08,123.21,123.02,123.19,11438.0,121.7412,121.8698,121.6818,121.85,11438.0
2023-08-08 15:05:00,123.19,123.24,123.15,123.16,12464.0,121.85,121.8994,121.8104,121.8203,12464.0
2023-08-08 15:10:00,123.18,123.21,123.1,123.11,12553.0,121.8401,121.8698,121.7609,121.7708,12553.0
2023-08-08 15:15:00,123.09,123.16,123.06,123.07,19727.0,121.7511,121.8203,121.7214,121.7313,19727.0
2023-08-08 15:20:00,123.07,123.07,122.92,123.0,25370.0,121.7313,121.7313,121.5829,121.662,25370.0
2023-08-08 15:25:00,123.01,123.13,123.0,123.1,71874.0,121.6719,121.7906,121.662,121.7609,71874.0
2023-08-08 15:30:00,123.1,123.12,123.02,123.07,28493.0,121.7609,121.7807,121.6818,121.7313,28493.0
2023-08-08 15:35:00,123.07,123.07,122.87,122.93,34121.0,121.7313,121.7313,121.5335,121.5928,34121.0
2023-08-08 15:40:00,122.92,123.04,122.9,122.94,16376.0,121.5829,121.7016,121.5631,121.6027,16376.0
2023-08-08 15:45:00,122.93,123.0,122.85,123.0,37853.0,121.5928,121.662,121.5137,121.662,37853.0
2023-08-08 15:50:00,122.99,123.13,122.67,122.72,105808.0,121.6521,121.7906,121.3356,121.3851,105808.0
2023-08-08 15:55:00,122.72,122.74,122.49,122.59,213997.0,121.3851,121.4049,121.1576,121.2565,213997.0
2023-08-09 09:30:00,122.78,123.33,121.76,121.81,36313.0,121.4444,121.9884,120.4355,120.485,36313.0
2023-08-09 09:35:00,122.0,122.15,121.6,121.83,12568.0,120.6729,120.8213,120.2773,120.5048,12568.0
2023-08-09 09:40:00,121.82,121.99,121.69,121.85,5739.0,120.4949,120.663,120.3663,120.5245,5739.0
2023-08-09 09:45:00,121.88,121.95,121.64,121.84,13320.0,120.5542,120.6235,120.3168,120.5147,13320.0
2023-08-09 09:50:00,121.84,121.93,121.58,121.89,28860.0,120.5147,120.6037,120.2575,120.5641,28860.0
2023-08-09 09:55:00,121.82,121.89,121.66,121.74,10621.0,120.4949,120.5641,120.3366,120.4157,10621.0
2023-08-09 10:00:00,121.75,122.15,121.73,121.97,18081.0,120.4256,120.8213,120.4059,120.6432,18081.0
2023-08-09 10:05:00,121.97,121.97,121.73,121.73,9148.0,120.6432,120.6432,120.4059,120.4059,9148.0
2023-08-09 10:10:00,121.76,122.04,121.69,122.04,18760.0,120.4355,120.7125,120.3663,120.7125,18760.0
2023-08-09 10:15:00,122.02,122.27,121.98,122.26,21032.0,120.6927,120.94,120.6531,120.9301,21032.0
2023-08-09 10:20:00,122.26,122.26,121.99,122.0,15623.0,120.9301,120.9301,120.663,120.6729,15623.0
2023-08-09 10:25:00,122.03,122.07,121.88,121.94,5480.0,120.7026,120.7422,120.5542,120.6136,5480.0
2023-08-09 10:30:00,121.95,122.01,121.84,121.92,18894.0,120.6235,120.6828,120.5147,120.5938,18894.0
2023-08-09 10:35:00,121.92,122.44,121.89,122.43,9387.0,120.5938,121.1081,120.5641,121.0982,9387.0
2023-08-09 10:40:00,122.46,122.51,122.4,122.47,9258.0,121.1279,121.1774,121.0686,121.1378,9258.0
2023-08-09 10:45:00,122.5,122.5,122.29,122.45,8412.0,121.1675,121.1675,120.9598,121.118,8412.0
2023-08-09 10:50:00,122.39,122.45,122.29,122.36,5962.0,121.0587,121.118,120.9598,121.029,5962.0
2023-08-09 10:55:00,122.38,122.41,122.16,122.18,8462.0,121.0488,121.0785,120.8312,120.851,8462.0
2023-08-09 11:00:00,122.14,122.15,122.01,122.09,6909.0,120.8114,120.8213,120.6828,120.7619,6909.0
2023-08-09 11:05:00,122.1,122.22,121.95,122.22,20907.0,120.7718,120.8905,120.6235,120.8905,20907.0
2023-08-09 11:10:00,122.21,122.45,122.13,122.17,22171.0,120.8806,121.118,120.8015,120.8411,22171.0
2023-08-09 11:15:00,122.18,122.3,122.06,122.19,35379.0,120.851,120.9697,120.7323,120.8608,35379.0
2023-08-09 11:20:00,122.24,122.41,122.24,122.37,19159.0,120.9103,121.0785,120.9103,121.0389,19159.0
2023-08-09 11:25:00,122.37,122.37,122.2,122.24,8319.0,121.0389,121.0389,120.8707,120.9103,8319.0
2023-08-09 11:30:00,122.27,122.31,122.19,122.28,17646.0,120.94,120.9795,120.8608,120.9499,17646.0
2023-08-09 11:35:00,122.3,122.38,122.2,122.3,14719.0,120.9697,121.0488,120.8707,120.9697,14719.0
2023-08-09 11:40:00,122.31,122.42,122.24,122.39,6951.0,120.9795,121.0883,120.9103,121.0587,6951.0
2023-08-09 11:45:00,122.37,122.4,122.23,122.23,6127.0,121.0389,121.0686,120.9004,120.9004,6127.0
2023-08-09 11:50:00,122.23,122.3,122.11,122.2,8111.0,120.9004,120.9697,120.7817,120.8707,8111.0
2023-08-09 11:55:00,122.22,122.24,122.16,122.21,5732.0,120.8905,120.9103,120.8312,120.8806,5732.0
2023-08-09 12:00:00,122.2,122.2,122.0,122.0,8714.0,120.8707,120.8707,120.6729,120.6729,8714.0
2023-08-09 12:05:00,122.04,122.05,121.93,121.96,16660.0,120.7125,120.7224,120.6037,120.6333,16660.0
2023-08-09 12:10:00,121.97,121.97,121.44,121.67,43918.0,120.6432,120.6432,120.119,120.3465,43918.0
2023-08-09 12:15:00,121.69,122.02,121.62,121.93,10871.0,120.3663,120.6927,120.297,120.6037,10871.0
2023-08-09 12:20:00,121.91,121.92,121.58,121.68,9106.0,120.5839,120.5938,120.2575,120.3564,9106.0
2023-08-09 12:25:00,121.73,121.83,121.66,121.67,9232.0,120.4059,120.5048,120.3366,120.3465,9232.0
2023-08-09 12:30:00,121.65,121.74,121.63,121.73,6310.0,120.3267,120.4157,120.3069,120.4059,6310.0
2023-08-09 12:35:00,121.76,121.76,121.55,121.56,7808.0,120.4355,120.4355,120.2278,120.2377,7808.0
2023-08-09 12:40:00,121.55,121.82,121.53,121.8,8941.0,120.2278,120.4949,120.208,120.4751,8941.0
2023-08-09 12:45:00,121.81,122.11,121.8,122.11,2600.0,120.485,120.7817,120.4751,120.7817,2600.0
2023-08-09 12:50:00,122.09,122.09,121.85,121.88,15568.0,120.7619,120.7619,120.5245,120.5542,15568.0
2023-08-09 12:55:00,121.94,122.12,121.94,121.96,13845.0,120.6136,120.7916,120.6136,120.6333,13845.0
2023-08-09 13:00:00,121.96,122.14,121.88,122.09,7159.0,120.6333,120.8114,120.5542,120.7619,7159.0
2023-08-09 13:05:00,122.1,122.18,122.1,122.14,5769.0,120.7718,120.851,120.7718,120.8114,5769.0
2023-08-09 13:10:00,122.12,122.19,122.06,122.09,5257.0,120.7916,120.8608,120.7323,120.7619,5257.0
2023-08-09 13:15:00,122.11,122.26,122.1,122.24,7599.0,120.7817,120.9301,120.7718,120.9103,7599.0
2023-08-09 13:20:00,122.23,122.28,122.11,122.11,8219.0,120.9004,120.9499,120.7817,120.7817,8219.0
2023-08-09 13:25:00,122.1,122.14,122.05,122.11,7798.0,120.7718,120.8114,120.7224,120.7817,7798.0
2023-08-09 13:30:00,122.12,122.18,122.07,122.11,5085.0,120.7916,120.851,120.7422,120.7817,5085.0
2023-08-09 13:35:00,122.12,122.21,122.08,122.12,7247.0,120.7916,120.8806,120.752,120.7916,7247.0
2023-08-09 13:40:00,122.14,122.16,122.12,122.16,5961.0,120.8114,120.8312,120.7916,120.8312,5961.0
2023-08-09 13:45:00,122.16,122.18,121.98,122.06,8634.0,120.8312,120.851,120.6531,120.7323,8634.0
2023-08-09 13:50:00,122.07,122.09,122.0,122.02,5640.0,120.7422,120.7619,120.6729,120.6927,5640.0
2023-08-09 13:55:00,122.01,122.09,121.95,122.09,8264.0,120.6828,120.7619,120.6235,120.7619,8264.0
2023-08-09 14:00:00,122.08,122.1,122.0,122.09,8763.0,120.752,120.7718,120.6729,120.7619,8763.0
2023-08-09 14:05:00,122.08,122.15,122.05,122.12,7068.0,120.752,120.8213,120.7224,120.7916,7068.0
2023-08-09 14:10:00,122.12,122.29,122.11,122.29,6911.0,120.7916,120.9598,120.7817,120.9598,6911.0
2023-08-09 14:15:00,122.31,122.41,122.28,122.35,7753.0,120.9795,121.0785,120.9499,121.0191,7753.0
2023-08-09 14:20:00,122.36,122.44,122.32,122.36,9364.0,121.029,121.1081,120.9894,121.029,9364.0
2023-08-09 14:25:00,122.37,122.43,122.32,122.42,11359.0,121.0389,121.0982,120.9894,121.0883,11359.0
2023-08-09 14:30:00,122.43,122.53,122.42,122.51,8820.0,121.0982,121.1971,121.0883,121.1774,8820.0
2023-08-09 14:35:00,122.52,122.66,122.52,122.66,10487.0,121.1873,121.3257,121.1873,121.3257,10487.0
2023-08-09 14:40:00,122.66,122.72,122.63,122.66,7038.0,121.3257,121.3851,121.2961,121.3257,7038.0
2023-08-09 14:45:00,122.66,122.66,122.47,122.6,19905.0,121.3257,121.3257,121.1378,121.2664,19905.0
2023-08-09 14:50:00,122.59,122.62,122.54,122.59,8985.0,121.2565,121.2862,121.207,121.2565,8985.0
2023-08-09 14:55:00,122.61,122.69,122.59,122.63,7756.0,121.2763,121.3554,121.2565,121.2961,7756.0
2023-08-09 15:00:00,122.62,122.63,122.52,122.6,13424.0,121.2862,121.2961,121.1873,121.2664,13424.0
2023-08-09 15:05:00,122.6,122.64,122.48,122.5,18708.0,121.2664,121.306,121.1477,121.1675,18708.0
2023-08-09 15:10:00,122.51,122.7,122.48,122.69,16006.0,121.1774,121.3653,121.1477,121.3554,16006.0
2023-08-09 15:15:00,122.69,122.76,122.66,122.72,9523.0,121.3554,121.4246,121.3257,121.3851,9523.0
2023-08-09 15:20:00,122.71,122.8,122.68,122.75,8359.0,121.3752,121.4642,121.3455,121.4148,8359.0
2023-08-09 15:25:00,122.76,122.79,122.66,122.73,12490.0,121.4246,121.4543,121.3257,121.395,12490.0
2023-08-09 15:30:00,122.74,122.74,122.43,122.44,15600.0,121.4049,121.4049,121.0982,121.1081,15600.0
2023-08-09 15:35:00,122.43,122.49,122.21,122.22,16895.0,121.0982,121.1576,120.8806,120.8905,16895.0
2023-08-09 15:40:00,122.22,122.29,122.21,122.29,14315.0,120.8905,120.9598,120.8806,120.9598,14315.0
2023-08-09 15:45:00,122.28,122.28,121.91,121.97,20387.0,120.9499,120.9499,120.5839,120.6432,20387.0
2023-08-09 15:50:00,121.94,122.1,121.93,122.06,34811.0,120.6136,120.7718,120.6037,120.7323,34811.0
2023-08-09 15:55:00,122.05,122.06,121.85,121.89,127262.0,120.7224,120.7323,120.5245,120.5641,127262.0
2023-08-10 09:30:00,123.08,123.62,123.08,123.23,26950.0,121.7412,122.2753,121.7412,121.8895,26950.0
2023-08-10 09:35:00,123.17,123.24,122.78,123.02,8080.0,121.8302,121.8994,121.4444,121.6818,8080.0
2023-08-10 09:40:00,123.11,123.23,122.82,122.89,5888.0,121.7708,121.8895,121.484,121.5532,5888.0
2023-08-10 09:45:00,122.85,123.13,122.73,123.1,7137.0,121.5137,121.7906,121.395,121.7609,7137.0
2023-08-10 09:50:00,123.12,123.31,123.1,123.29,9908.0,121.7807,121.9687,121.7609,121.9489,9908.0
2023-08-10 09:55:00,123.31,123.55,123.3,123.47,8819.0,121.9687,122.2061,121.9588,122.1269,8819.0
2023-08-10 10:00:00,123.5,123.67,123.26,123.26,10564.0,122.1566,122.3247,121.9192,121.9192,10564.0
2023-08-10 10:05:00,123.22,123.22,123.06,123.11,3672.0,121.8796,121.8796,121.7214,121.7708,3672.0
2023-08-10 10:10:00,123.11,123.11,122.8,122.86,6284.0,121.7708,121.7708,121.4642,121.5236,6284.0
2023-08-10 10:15:00,122.9,123.16,122.9,123.16,8470.0,121.5631,121.8203,121.5631,121.8203,8470.0
2023-08-10 10:20:00,123.16,123.23,123.09,123.23,7111.0,121.8203,121.8895,121.7511,121.8895,7111.0
2023-08-10 10:25:00,123.22,123.27,123.1,123.21,6970.0,121.8796,121.9291,121.7609,121.8698,6970.0
2023-08-10 10:30:00,123.2,123.28,123.04,123.04,5502.0,121.8599,121.939,121.7016,121.7016,5502.0
2023-08-10 10:35:00,123.02,123.09,122.82,122.83,3824.0,121.6818,121.7511,121.484,121.4939,3824.0
2023-08-10 10:40:00,122.82,122.88,122.69,122.81,8765.0,121.484,121.5433,121.3554,121.4741,8765.0
2023-08-10 10:45:00,122.79,122.79,122.59,122.62,6463.0,121.4543,121.4543,121.2565,121.2862,6463.0
2023-08-10 10:50:00,122.63,122.74,122.62,122.67,13343.0,121.2961,121.4049,121.2862,121.3356,13343.0
2023-08-10 10:55:00,122.67,122.88,122.64,122.88,15917.0,121.3356,121.5433,121.306,121.5433,15917.0
2023-08-10 11:00:00,122.87,122.87,122.55,122.56,10742.0,121.5335,121.5335,121.2169,121.2268,10742.0
2023-08-10 11:05:00,122.56,122.56,122.41,122.49,6339.0,121.2268,121.2268,121.0785,121.1576,6339.0
2023-08-10 11:10:00,122.45,122.56,122.36,122.39,5699.0,121.118,121.2268,121.029,121.0587,5699.0
2023-08-10 11:15:00,122.31,122.53,122.31,122.49,13502.0,120.9795,121.1971,120.9795,121.1576,13502.0
2023-08-10 11:20:00,122.51,122.62,122.43,122.62,8888.0,121.1774,121.2862,121.0982,121.2862,8888.0
2023-08-10 11:25:00,122.63,122.71,122.61,122.66,8778.0,121.2961,121.3752,121.2763,121.3257,8778.0
2023-08-10 11:30:00,122.63,122.71,122.63,122.68,6376.0,121.2961,121.3752,121.2961,121.3455,6376.0
2023-08-10 11:35:00,122.66,122.7,122.55,122.57,7033.0,121.3257,121.3653,121.2169,121.2367,7033.0
2023-08-10 11:40:00,122.54,122.59,122.44,122.51,10071.0,121.207,121.2565,121.1081,121.1774,10071.0
2023-08-10 11:45:00,122.5,122.5,122.3,122.35,6019.0,121.1675,121.1675,120.9697,121.0191,6019.0
2023-08-10 11:50:00,122.34,122.34,122.13,122.28,7162.0,121.0092,121.0092,120.8015,120.9499,7162.0
2023-08-10 11:55:00,122.28,122.53,122.23,122.53,12100.0,120.9499,121.1971,120.9004,121.1971,12100.0
2023-08-10 12:00:00,122.53,122.56,122.39,122.43,9219.0,121.1971,121.2268,121.0587,121.0982,9219.0
2023-08-10 12:05:00,122.44,122.49,122.38,122.41,5104.0,121.1081,121.1576,121.0488,121.0785,5104.0
2023-08-10 12:10:00,122.45,122.45,122.32,122.33,5851.0,121.118,121.118,120.9894,120.9993,5851.0
2023-08-10 12:15:00,122.34,122.38,122.29,122.33,8693.0,121.0092,121.0488,120.9598,120.9993,8693.0
2023-08-10 12:20:00,122.33,122.39,122.21,122.21,6141.0,120.9993,121.0587,120.8806,120.8806,6141.0
2023-08-10 12:25:00,122.2,122.2,122.02,122.2,8657.0,120.8707,120.8707,120.6927,120.8707,8657.0
2023-08-10 12:30:00,122.2,122.24,122.16,122.19,10694.0,120.8707,120.9103,120.8312,120.8608,10694.0
2023-08-10 12:35:00,122.18,122.34,122.12,122.34,7558.0,120.851,121.0092,120.7916,121.0092,7558.0
2023-08-10 12:40:00,122.32,122.37,122.24,122.36,8200.0,120.9894,121.0389,120.9103,121.029,8200.0
2023-08-10 12:45:00,122.33,122.39,122.3,122.31,4892.0,120.9993,121.0587,120.9697,120.9795,4892.0
2023-08-10 12:50:00,122.3,122.3,122.13,122.14,6565.0,120.9697,120.9697,120.8015,120.8114,6565.0
2023-08-10 12:55:00,122.17,122.17,122.03,122.14,8643.0,120.8411,120.8411,120.7026,120.8114,8643.0
2023-08-10 13:00:00,122.14,122.27,122.13,122.25,9925.0,120.8114,120.94,120.8015,120.9202,9925.0
2023-08-10 13:05:00,122.23,122.32,122.22,122.27,6679.0,120.9004,120.9894,120.8905,120.94,6679.0
2023-08-10 13:10:00,122.24,122.28,122.2,122.23,4390.0,120.9103,120.9499,120.8707,120.9004,4390.0
2023-08-10 13:15:00,122.25,122.26,122.1,122.11,4868.0,120.9202,120.9301,120.7718,120.7817,4868.0
2023-08-10 13:20:00,122.12,122.14,121.99,122.05,9528.0,120.7916,120.8114,120.663,120.7224,9528.0
2023-08-10 13:25:00,122.04,122.06,121.98,122.0,6468.0,120.7125,120.7323,120.6531,120.6729,6468.0
2023-08-10 13:30:00,121.99,122.0,121.9,121.96,6832.0,120.663,120.6729,120.574,120.6333,6832.0
2023-08-10 13:35:00,121.94,121.96,121.8,121.83,6680.0,120.6136,120.6333,120.4751,120.5048,6680.0
2023-08-10 13:40:00,121.81,121.85,121.73,121.76,5010.0,120.485,120.5245,120.4059,120.4355,5010.0
2023-08-10 13:45:00,121.74,121.91,121.73,121.86,5259.0,120.4157,120.5839,120.4059,120.5344,5259.0
2023-08-10 13:50:00,121.84,121.89,121.76,121.76,3905.0,120.5147,120.5641,120.4355,120.4355,3905.0
2023-08-10 13:55:00,121.73,121.74,121.54,121.64,5984.0,120.4059,120.4157,120.2179,120.3168,5984.0
2023-08-10 14:00:00,121.63,121.73,121.61,121.7,6200.0,120.3069,120.4059,120.2872,120.3762,6200.0
2023-08-10 14:05:00,121.73,121.95,121.71,121.88,8260.0,120.4059,120.6235,120.3861,120.5542,8260.0
2023-08-10 14:10:00,121.87,121.94,121.76,121.88,9035.0,120.5443,120.6136,120.4355,120.5542,9035.0
2023-08-10 14:15:00,121.88,121.96,121.86,121.95,3769.0,120.5542,120.6333,120.5344,120.6235,3769.0
2023-08-10 14:20:00,121.96,122.03,121.91,121.95,8814.0,120.6333,120.7026,120.5839,120.6235,8814.0
2023-08-10 14:25:00,121.98,122.06,121.93,122.03,5223.0,120.6531,120.7323,120.6037,120.7026,5223.0
2023-08-10 14:30:00,122.05,122.05,121.95,122.0,5786.0,120.7224,120.7224,120.6235,120.6729,5786.0
2023-08-10 14:35:00,121.98,122.03,121.89,122.03,5857.0,120.6531,120.7026,120.5641,120.7026,5857.0
2023-08-10 14:40:00,122.02,122.03,121.96,121.99,6805.0,120.6927,120.7026,120.6333,120.663,6805.0
2023-08-10 14:45:00,121.97,122.05,121.91,121.97,7694.0,120.6432,120.7224,120.5839,120.6432,7694.0
2023-08-10 14:50:00,121.95,122.14,121.95,122.12,6573.0,120.6235,120.8114,120.6235,120.7916,6573.0
2023-08-10 14:55:00,122.14,122.16,122.07,122.16,3320.0,120.8114,120.8312,120.7422,120.8312,3320.0
2023-08-10 15:00:00,122.17,122.18,121.9,121.91,8012.0,120.8411,120.851,120.574,120.5839,8012.0
2023-08-10 15:05:00,121.93,121.99,121.92,121.98,6363.0,120.6037,120.663,120.5938,120.6531,6363.0
2023-08-10 15:10:00,122.0,122.02,121.94,122.01,8914.0,120.6729,120.6927,120.6136,120.6828,8914.0
2023-08-10 15:15:00,122.0,122.0,121.86,121.87,9438.0,120.6729,120.6729,120.5344,120.5443,9438.0
2023-08-10 15:20:00,121.87,121.91,121.75,121.78,8983.0,120.5443,120.5839,120.4256,120.4553,8983.0
2023-08-10 15:25:00,121.83,121.94,121.78,121.94,11656.0,120.5048,120.6136,120.4553,120.6136,11656.0
2023-08-10 15:30:00,121.94,122.02,121.89,121.97,18223.0,120.6136,120.6927,120.5641,120.6432,18223.0
2023-08-10 15:35:00,121.94,121.97,121.83,121.87,16900.0,120.6136,120.6432,120.5048,120.5443,16900.0
2023-08-10 15:40:00,121.87,121.9,121.74,121.75,17197.0,120.5443,120.574,120.4157,120.4256,17197.0
2023-08-10 15:45:00,121.75,121.93,121.7,121.81,17621.0,120.4256,120.6037,120.3762,120.485,17621.0
2023-08-10 15:50:00,121.8,122.25,121.74,122.21,47476.0,120.4751,120.9202,120.4157,120.8806,47476.0
2023-08-10 15:55:00,122.23,122.31,122.19,122.26,118553.0,120.9004,120.9795,120.8608,120.9301,118553.0
2023-08-11 09:30:00,121.59,121.67,121.09,121.44,15350.0,120.2674,120.3465,119.7728,120.119,15350.0
2023-08-11 09:35:00,121.49,121.59,121.41,121.59,4836.0,120.1685,120.2674,120.0893,120.2674,4836.0
2023-08-11 09:40:00,121.57,121.61,121.39,121.61,3760.0,120.2476,120.2872,120.0695,120.2872,3760.0
2023-08-11 09:45:00,121.53,121.72,121.3,121.56,18110.0,120.208,120.396,119.9805,120.2377,18110.0
2023-08-11 09:50:00,121.61,121.82,121.55,121.72,6400.0,120.2872,120.4949,120.2278,120.396,6400.0
2023-08-11 09:55:00,121.74,121.91,121.64,121.91,9241.0,120.4157,120.5839,120.3168,120.5839,9241.0
2023-08-11 10:00:00,121.92,122.0,121.67,121.74,7889.0,120.5938,120.6729,120.3465,120.4157,7889.0
2023-08-11 10:05:00,121.67,121.82,121.67,121.79,7992.0,120.3465,120.4949,120.3465,120.4652,7992.0
2023-08-11 10:10:00,121.81,121.88,121.66,121.75,10585.0,120.485,120.5542,120.3366,120.4256,10585.0
2023-08-11 10:15:00,121.73,121.94,121.73,121.94,10849.0,120.4059,120.6136,120.4059,120.6136,10849.0
2023-08-11 10:20:00,122.0,122.16,122.0,122.14,16547.0,120.6729,120.8312,120.6729,120.8114,16547.0
2023-08-11 10:25:00,122.15,122.16,122.07,122.14,6693.0,120.8213,120.8312,120.7422,120.8114,6693.0
2023-08-11 10:30:00,122.12,122.21,122.08,122.11,9484.0,120.7916,120.8806,120.752,120.7817,9484.0
2023-08-11 10:35:00,122.1,122.35,122.04,122.35,8442.0,120.7718,121.0191,120.7125,121.0191,8442.0
2023-08-11 10:40:00,122.33,122.38,122.15,122.2,6673.0,120.9993,121.0488,120.8213,120.8707,6673.0
2023-08-11 10:45:00,122.18,122.31,122.16,122.22,6789.0,120.851,120.9795,120.8312,120.8905,6789.0
2023-08-11 10:50:00,122.25,122.25,122.04,122.08,2691.0,120.9202,120.9202,120.7125,120.752,2691.0
2023-08-11 10:55:00,122.09,122.09,121.9,121.93,4765.0,120.7619,120.7619,120.574,120.6037,4765.0
2023-08-11 11:00:00,121.93,121.97,121.8,121.8,5798.0,120.6037,120.6432,120.4751,120.4751,5798.0
2023-08-11 11:05:00,121.8,121.82,121.71,121.74,8540.0,120.4751,120.4949,120.3861,120.4157,8540.0
2023-08-11 11:10:00,121.72,121.72,121.49,121.7,5987.0,120.396,120.396,120.1685,120.3762,5987.0
2023-08-11 11:15:00,121.7,121.7,121.51,121.51,5882.0,120.3762,120.3762,120.1882,120.1882,5882.0
2023-08-11 11:20:00,121.53,121.59,121.46,121.46,6851.0,120.208,120.2674,120.1388,120.1388,6851.0
2023-08-11 11:25:00,121.4,121.55,121.39,121.55,4119.0,120.0794,120.2278,120.0695,120.2278,4119.0
2023-08-11 11:30:00,121.54,121.56,121.33,121.38,10207.0,120.2179,120.2377,120.0102,120.0597,10207.0
2023-08-11 11:35:00,121.37,121.59,121.34,121.53,5675.0,120.0498,120.2674,120.0201,120.208,5675.0
2023-08-11 11:40:00,121.52,121.57,121.44,121.57,5005.0,120.1981,120.2476,120.119,120.2476,5005.0
2023-08-11 11:45:00,121.56,121.57,121.38,121.38,20555.0,120.2377,120.2476,120.0597,120.0597,20555.0
2023-08-11 11:50:00,121.34,121.44,121.33,121.42,7636.0,120.0201,120.119,120.0102,120.0992,7636.0
2023-08-11 11:55:00,121.42,121.66,121.42,121.66,5862.0,120.0992,120.3366,120.0992,120.3366,5862.0
2023-08-11 12:00:00,121.71,121.76,121.68,121.75,5500.0,120.3861,120.4355,120.3564,120.4256,5500.0
2023-08-11 12:05:00,121.78,121.84,121.67,121.68,4170.0,120.4553,120.5147,120.3465,120.3564,4170.0
2023-08-11 12:10:00,121.68,121.79,121.66,121.79,7545.0,120.3564,120.4652,120.3366,120.4652,7545.0
2023-08-11 12:15:00,121.81,121.83,121.71,121.82,4842.0,120.485,120.5048,120.3861,120.4949,4842.0
2023-08-11 12:20:00,121.81,121.86,121.72,121.76,4795.0,120.485,120.5344,120.396,120.4355,4795.0
2023-08-11 12:25:00,121.72,121.73,121.59,121.67,4400.0,120.396,120.4059,120.2674,120.3465,4400.0
2023-08-11 12:30:00,121.65,121.73,121.57,121.72,6195.0,120.3267,120.4059,120.2476,120.396,6195.0
2023-08-11 12:35:00,121.72,121.75,121.64,121.65,4619.0,120.396,120.4256,120.3168,120.3267,4619.0
2023-08-11 12:40:00,121.63,121.67,121.54,121.55,3500.0,120.3069,120.3465,120.2179,120.2278,3500.0
2023-08-11 12:45:00,121.56,121.6,121.53,121.55,5817.0,120.2377,120.2773,120.208,120.2278,5817.0
2023-08-11 12:50:00,121.54,121.67,121.53,121.64,5430.0,120.2179,120.3465,120.208,120.3168,5430.0
2023-08-11 12:55:00,121.62,121.68,121.6,121.66,3570.0,120.297,120.3564,120.2773,120.3366,3570.0
2023-08-11 13:00:00,121.67,121.76,121.67,121.74,3720.0,120.3465,120.4355,120.3465,120.4157,3720.0
2023-08-11 13:05:00,121.72,121.75,121.65,121.7,4374.0,120.396,120.4256,120.3267,120.3762,4374.0
2023-08-11 13:10:00,121.68,121.74,121.65,121.73,4103.0,120.3564,120.4157,120.3267,120.4059,4103.0
2023-08-11 13:15:00,121.73,121.74,121.68,121.7,4953.0,120.4059,120.4157,120.3564,120.3762,4953.0
2023-08-11 13:20:00,121.71,121.74,121.64,121.69,10441.0,120.3861,120.4157,120.3168,120.3663,10441.0
2023-08-11 13:25:00,121.68,121.86,121.68,121.84,12448.0,120.3564,120.5344,120.3564,120.5147,12448.0
2023-08-11 13:30:00,121.83,121.93,121.82,121.85,11878.0,120.5048,120.6037,120.4949,120.5245,11878.0
2023-08-11 13:35:00,121.86,121.93,121.82,121.86,6028.0,120.5344,120.6037,120.4949,120.5344,6028.0
2023-08-11 13:40:00,121.84,121.85,121.72,121.79,7699.0,120.5147,120.5245,120.396,120.4652,7699.0
2023-08-11 13:45:00,121.78,121.8,121.75,121.8,3463.0,120.4553,120.4751,120.4256,120.4751,3463.0
2023-08-11 13:50:00,121.78,121.81,121.77,121.79,5952.0,120.4553,120.485,120.4454,120.4652,5952.0
2023-08-11 13:55:00,121.78,121.84,121.74,121.83,9965.0,120.4553,120.5147,120.4157,120.5048,9965.0
2023-08-11 14:00:00,121.83,121.91,121.83,121.87,8284.0,120.5048,120.5839,120.5048,120.5443,8284.0
2023-08-11 14:05:00,121.87,121.92,121.86,121.86,5829.0,120.5443,120.5938,120.5344,120.5344,5829.0
2023-08-11 14:10:00,121.89,121.93,121.85,121.89,12525.0,120.5641,120.6037,120.5245,120.5641,12525.0
2023-08-11 14:15:00,121.89,121.91,121.8,121.81,8703.0,120.5641,120.5839,120.4751,120.485,8703.0
2023-08-11 14:20:00,121.8,121.87,121.71,121.87,9794.0,120.4751,120.5443,120.3861,120.5443,9794.0
2023-08-11 14:25:00,121.88,122.05,121.87,122.0,9765.0,120.5542,120.7224,120.5443,120.6729,9765.0
2023-08-11 14:30:00,121.99,122.11,121.91,121.94,6784.0,120.663,120.7817,120.5839,120.6136,6784.0
2023-08-11 14:35:00,121.88,121.98,121.86,121.98,4070.0,120.5542,120.6531,120.5344,120.6531,4070.0
2023-08-11 14:40:00,121.98,121.99,121.93,121.95,2500.0,120.6531,120.663,120.6037,120.6235,2500.0
2023-08-11 14:45:00,121.94,122.17,121.93,122.17,8282.0,120.6136,120.8411,120.6037,120.8411,8282.0
2023-08-11 14:50:00,122.2,122.21,122.16,122.17,3923.0,120.8707,120.8806,120.8312,120.8411,3923.0
2023-08-11 14:55:00,122.19,122.26,122.16,122.26,14926.0,120.8608,120.9301,120.8312,120.9301,14926.0
2023-08-11 15:00:00,122.26,122.26,122.08,122.09,7515.0,120.9301,120.9301,120.752,120.7619,7515.0
2023-08-11 15:05:00,122.08,122.08,121.9,121.91,8998.0,120.752,120.752,120.574,120.5839,8998.0
2023-08-11 15:10:00,121.9,122.02,121.84,122.02,11271.0,120.574,120.6927,120.5147,120.6927,11271.0
2023-08-11 15:15:00,122.04,122.2,122.03,122.13,12121.0,120.7125,120.8707,120.7026,120.8015,12121.0
2023-08-11 15:20:00,122.13,122.15,122.05,122.09,6965.0,120.8015,120.8213,120.7224,120.7619,6965.0
2023-08-11 15:25:00,122.1,122.15,122.06,122.1,7820.0,120.7718,120.8213,120.7323,120.7718,7820.0
2023-08-11 15:30:00,122.09,122.13,122.05,122.11,10610.0,120.7619,120.8015,120.7224,120.7817,10610.0
2023-08-11 15:35:00,122.13,122.15,122.01,122.04,10469.0,120.8015,120.8213,120.6828,120.7125,10469.0
2023-08-11 15:40:00,122.04,122.08,121.95,122.07,30594.0,120.7125,120.752,120.6235,120.7422,30594.0
2023-08-11 15:45:00,122.06,122.07,121.95,122.0,16583.0,120.7323,120.7422,120.6235,120.6729,16583.0
2023-08-11 15:50:00,121.96,122.13,121.91,122.08,36348.0,120.6333,120.8015,120.5839,120.752,36348.0
2023-08-11 15:55:00,122.07,122.2,122.0,122.2,100241.0,120.7422,120.8707,120.6729,120.8707,100241.0
2023-08-14 09:30:00,122.11,123.12,122.11,122.87,37688.0,120.7817,121.7807,120.7817,121.5335,37688.0
2023-08-14 09:35:00,122.86,123.56,122.78,123.33,21706.0,121.5236,122.2159,121.4444,121.9884,21706.0
2023-08-14 09:40:00,123.29,123.35,122.88,122.88,14421.0,121.9489,122.0082,121.5433,121.5433,14421.0
2023-08-14 09:45:00,122.79,122.89,122.56,122.73,15146.0,121.4543,121.5532,121.2268,121.395,15146.0
2023-08-14 09:50:00,122.69,122.91,122.61,122.65,6422.0,121.3554,121.573,121.2763,121.3158,6422.0
2023-08-14 09:55:00,122.63,122.81,122.6,122.79,7699.0,121.2961,121.4741,121.2664,121.4543,7699.0
2023-08-14 10:00:00,122.78,122.79,122.48,122.54,7358.0,121.4444,121.4543,121.1477,121.207,7358.0
2023-08-14 10:05:00,122.52,122.62,122.48,122.53,14482.0,121.1873,121.2862,121.1477,121.1971,14482.0
2023-08-14 10:10:00,122.5,122.57,122.5,122.53,9445.0,121.1675,121.2367,121.1675,121.1971,9445.0
2023-08-14 10:15:00,122.52,122.52,122.26,122.34,20327.0,121.1873,121.1873,120.9301,121.0092,20327.0
2023-08-14 10:20:00,122.31,122.31,122.16,122.21,6755.0,120.9795,120.9795,120.8312,120.8806,6755.0
2023-08-14 10:25:00,122.22,122.32,122.0,122.01,12270.0,120.8905,120.9894,120.6729,120.6828,12270.0
2023-08-14 10:30:00,122.0,122.21,121.99,122.14,23684.0,120.6729,120.8806,120.663,120.8114,23684.0
2023-08-14 10:35:00,122.14,122.25,122.06,122.22,14185.0,120.8114,120.9202,120.7323,120.8905,14185.0
2023-08-14 10:40:00,122.22,122.32,122.21,122.25,7868.0,120.8905,120.9894,120.8806,120.9202,7868.0
2023-08-14 10:45:00,122.27,122.32,122.04,122.14,12452.0,120.94,120.9894,120.7125,120.8114,12452.0
2023-08-14 10:50:00,122.13,122.22,122.12,122.22,6270.0,120.8015,120.8905,120.7916,120.8905,6270.0
2023-08-14 10:55:00,122.2,122.2,122.03,122.08,6655.0,120.8707,120.8707,120.7026,120.752,6655.0
2023-08-14 11:00:00,122.09,122.1,121.9,121.95,5928.0,120.7619,120.7718,120.574,120.6235,5928.0
2023-08-14 11:05:00,121.98,122.11,121.93,122.07,7651.0,120.6531,120.7817,120.6037,120.7422,7651.0
2023-08-14 11:10:00,122.05,122.13,122.02,122.09,9746.0,120.7224,120.8015,120.6927,120.7619,9746.0
2023-08-14 11:15:00,122.09,122.14,122.04,122.07,7753.0,120.7619,120.8114,120.7125,120.7422,7753.0
2023-08-14 11:20:00,122.07,122.23,122.07,122.17,4803.0,120.7422,120.9004,120.7422,120.8411,4803.0
2023-08-14 11:25:00,122.16,122.36,122.13,122.34,8612.0,120.8312,121.029,120.8015,121.0092,8612.0
2023-08-14 11:30:00,122.34,122.34,122.12,122.16,14300.0,121.0092,121.0092,120.7916,120.8312,14300.0
2023-08-14 11:35:00,122.11,122.13,122.04,122.08,4548.0,120.7817,120.8015,120.7125,120.752,4548.0
2023-08-14 11:40:00,122.07,122.08,121.87,122.08,22244.0,120.7422,120.752,120.5443,120.752,22244.0
2023-08-14 11:45:00,122.09,122.16,122.07,122.12,5630.0,120.7619,120.8312,120.7422,120.7916,5630.0
2023-08-14 11:50:00,122.13,122.23,122.11,122.11,4843.0,120.8015,120.9004,120.7817,120.7817,4843.0
2023-08-14 11:55:00,122.12,122.2,122.11,122.14,5066.0,120.7916,120.8707,120.7817,120.8114,5066.0
2023-08-14 12:00:00,122.18,122.23,122.15,122.17,3582.0,120.851,120.9004,120.8213,120.8411,3582.0
2023-08-14 12:05:00,122.17,122.18,122.07,122.07,3168.0,120.8411,120.851,120.7422,120.7422,3168.0
2023-08-14 12:10:00,122.07,122.09,121.94,121.97,2937.0,120.7422,120.7619,120.6136,120.6432,2937.0
2023-08-14 12:15:00,121.94,121.96,121.78,121.87,6356.0,120.6136,120.6333,120.4553,120.5443,6356.0
2023-08-14 12:20:00,121.88,121.99,121.87,121.96,10152.0,120.5542,120.663,120.5443,120.6333,10152.0
2023-08-14 12:25:00,121.97,122.01,121.93,121.97,5197.0,120.6432,120.6828,120.6037,120.6432,5197.0
2023-08-14 12:30:00,121.95,122.07,121.89,122.02,5341.0,120.6235,120.7422,120.5641,120.6927,5341.0
2023-08-14 12:35:00,121.94,122.08,121.91,122.08,4095.0,120.6136,120.752,120.5839,120.752,4095.0
2023-08-14 12:40:00,122.09,122.16,122.05,122.07,3672.0,120.7619,120.8312,120.7224,120.7422,3672.0
2023-08-14 12:45:00,122.09,122.17,122.08,122.16,2955.0,120.7619,120.8411,120.752,120.8312,2955.0
2023-08-14 12:50:00,122.16,122.19,122.12,122.17,5441.0,120.8312,120.8608,120.7916,120.8411,5441.0
2023-08-14 12:55:00,122.18,122.23,122.16,122.2,4062.0,120.851,120.9004,120.8312,120.8707,4062.0
2023-08-14 13:00:00,122.18,122.23,122.14,122.23,3803.0,120.851,120.9004,120.8114,120.9004,3803.0
2023-08-14 13:05:00,122.22,122.22,122.17,122.18,3081.0,120.8905,120.8905,120.8411,120.851,3081.0
2023-08-14 13:10:00,122.19,122.22,122.13,122.22,3434.0,120.8608,120.8905,120.8015,120.8905,3434.0
2023-08-14 13:15:00,122.23,122.28,122.19,122.27,3893.0,120.9004,120.9499,120.8608,120.94,3893.0
2023-08-14 13:20:00,122.27,122.3,122.23,122.23,4929.0,120.94,120.9697,120.9004,120.9004,4929.0
2023-08-14 13:25:00,122.22,122.26,122.13,122.18,5221.0,120.8905,120.9301,120.8015,120.851,5221.0
2023-08-14 13:30:00,122.21,122.25,122.19,122.21,6024.0,120.8806,120.9202,120.8608,120.8806,6024.0
2023-08-14 13:35:00,122.19,122.24,122.19,122.22,4340.0,120.8608,120.9103,120.8608,120.8905,4340.0
2023-08-14 13:40:00,122.22,122.25,122.18,122.25,5835.0,120.8905,120.9202,120.851,120.9202,5835.0
2023-08-14 13:45:00,122.24,122.27,122.2,122.2,6166.0,120.9103,120.94,120.8707,120.8707,6166.0
2023-08-14 13:50:00,122.18,122.18,122.13,122.15,3437.0,120.851,120.851,120.8015,120.8213,3437.0
2023-08-14 13:55:00,122.14,122.2,122.13,122.18,5686.0,120.8114,120.8707,120.8015,120.851,5686.0
2023-08-14 14:00:00,122.19,122.19,122.06,122.06,3716.0,120.8608,120.8608,120.7323,120.7323,3716.0
2023-08-14 14:05:00,122.07,122.07,121.94,121.95,1971.0,120.7422,120.7422,120.6136,120.6235,1971.0
2023-08-14 14:10:00,121.96,122.09,121.92,122.08,7622.0,120.6333,120.7619,120.5938,120.752,7622.0
2023-08-14 14:15:00,122.05,122.05,121.97,122.04,6719.0,120.7224,120.7224,120.6432,120.7125,6719.0
2023-08-14 14:20:00,122.05,122.2,122.05,122.2,9450.0,120.7224,120.8707,120.7224,120.8707,9450.0
2023-08-14 14:25:00,122.2,122.28,122.18,122.27,5035.0,120.8707,120.9499,120.851,120.94,5035.0
2023-08-14 14:30:00,122.27,122.27,122.16,122.27,7267.0,120.94,120.94,120.8312,120.94,7267.0
2023-08-14 14:35:00,122.28,122.32,122.26,122.28,5449.0,120.9499,120.9894,120.9301,120.9499,5449.0
2023-08-14 14:40:00,122.31,122.38,122.27,122.36,8343.0,120.9795,121.0488,120.94,121.029,8343.0
2023-08-14 14:45:00,122.32,122.46,122.31,122.44,4100.0,120.9894,121.1279,120.9795,121.1081,4100.0
2023-08-14 14:50:00,122.44,122.5,122.41,122.48,4477.0,121.1081,121.1675,121.0785,121.1477,4477.0
2023-08-14 14:55:00,122.48,122.5,122.45,122.5,5771.0,121.1477,121.1675,121.118,121.1675,5771.0
2023-08-14 15:00:00,122.5,122.57,122.44,122.53,10135.0,121.1675,121.2367,121.1081,121.1971,10135.0
2023-08-14 15:05:00,122.55,122.61,122.51,122.53,6000.0,121.2169,121.2763,121.1774,121.1971,6000.0
2023-08-14 15:10:00,122.51,122.55,122.48,122.53,5885.0,121.1774,121.2169,121.1477,121.1971,5885.0
2023-08-14 15:15:00,122.54,122.57,122.48,122.52,6630.0,121.207,121.2367,121.1477,121.1873,6630.0
2023-08-14 15:20:00,122.53,122.56,122.49,122.5,7944.0,121.1971,121.2268,121.1576,121.1675,7944.0
2023-08-14 15:25:00,122.5,122.58,122.46,122.54,11332.0,121.1675,121.2466,121.1279,121.207,11332.0
2023-08-14 15:30:00,122.57,122.57,122.52,122.54,11248.0,121.2367,121.2367,121.1873,121.207,11248.0
2023-08-14 15:35:00,122.54,122.63,122.53,122.56,9330.0,121.207,121.2961,121.1971,121.2268,9330.0
2023-08-14 15:40:00,122.56,122.58,122.53,122.56,15661.0,121.2268,121.2466,121.1971,121.2268,15661.0
2023-08-14 15:45:00,122.55,122.57,122.44,122.47,16170.0,121.2169,121.2367,121.1081,121.1378,16170.0
2023-08-14 15:50:00,122.48,122.6,122.43,122.53,55813.0,121.1477,121.2664,121.0982,121.1971,55813.0
2023-08-14 15:55:00,122.54,122.82,122.51,122.81,80721.0,121.207,121.484,121.1774,121.4741,80721.0
2023-08-15 09:30:00,121.87,122.48,121.86,122.14,37000.0,120.5443,121.1477,120.5344,120.8114,37000.0
2023-08-15 09:35:00,122.23,122.4,122.0,122.16,8212.0,120.9004,121.0686,120.6729,120.8312,8212.0
2023-08-15 09:40:00,122.1,122.11,121.93,122.05,7109.0,120.7718,120.7817,120.6037,120.7224,7109.0
2023-08-15 09:45:00,122.2,122.44,122.13,122.36,5586.0,120.8707,121.1081,120.8015,121.029,5586.0
2023-08-15 09:50:00,122.32,122.33,122.09,122.13,9793.0,120.9894,120.9993,120.7619,120.8015,9793.0
2023-08-15 09:55:00,122.12,122.25,122.01,122.2,4629.0,120.7916,120.9202,120.6828,120.8707,4629.0
2023-08-15 10:00:00,122.25,122.29,122.09,122.22,6718.0,120.9202,120.9598,120.7619,120.8905,6718.0
2023-08-15 10:05:00,122.26,122.26,122.04,122.13,9348.0,120.9301,120.9301,120.7125,120.8015,9348.0
2023-08-15 10:10:00,122.16,122.16,121.87,122.09,11950.0,120.8312,120.8312,120.5443,120.7619,11950.0
2023-08-15 10:15:00,122.11,122.21,122.0,122.21,13332.0,120.7817,120.8806,120.6729,120.8806,13332.0
2023-08-15 10:20:00,122.24,122.24,122.09,122.12,9163.0,120.9103,120.9103,120.7619,120.7916,9163.0
2023-08-15 10:25:00,122.12,122.29,122.12,122.27,9789.0,120.7916,120.9598,120.7916,120.94,9789.0
2023-08-15 10:30:00,122.25,122.32,122.15,122.22,8968.0,120.9202,120.9894,120.8213,120.8905,8968.0
2023-08-15 10:35:00,122.2,122.28,122.15,122.2,8141.0,120.8707,120.9499,120.8213,120.8707,8141.0
2023-08-15 10:40:00,122.2,122.24,122.14,122.22,6257.0,120.8707,120.9103,120.8114,120.8905,6257.0
2023-08-15 10:45:00,122.22,122.31,122.19,122.25,4920.0,120.8905,120.9795,120.8608,120.9202,4920.0
2023-08-15 10:50:00,122.23,122.32,121.95,121.96,7612.0,120.9004,120.9894,120.6235,120.6333,7612.0
2023-08-15 10:55:00,121.99,122.12,121.95,122.03,6415.0,120.663,120.7916,120.6235,120.7026,6415.0
2023-08-15 11:00:00,122.06,122.08,121.98,122.0,7086.0,120.7323,120.752,120.6531,120.6729,7086.0
2023-08-15 11:05:00,122.03,122.13,121.94,122.06,11638.0,120.7026,120.8015,120.6136,120.7323,11638.0
2023-08-15 11:10:00,122.06,122.09,121.86,121.9,7246.0,120.7323,120.7619,120.5344,120.574,7246.0
2023-08-15 11:15:00,121.9,121.95,121.82,121.92,7074.0,120.574,120.6235,120.4949,120.5938,7074.0
2023-08-15 11:20:00,121.9,121.92,121.76,121.78,4373.0,120.574,120.5938,120.4355,120.4553,4373.0
2023-08-15 11:25:00,121.8,122.02,121.78,121.95,8113.0,120.4751,120.6927,120.4553,120.6235,8113.0
2023-08-15 11:30:00,121.97,121.98,121.73,121.73,5082.0,120.6432,120.6531,120.4059,120.4059,5082.0
2023-08-15 11:35:00,121.75,121.83,121.71,121.82,6628.0,120.4256,120.5048,120.3861,120.4949,6628.0
2023-08-15 11:40:00,121.81,121.81,121.73,121.77,4909.0,120.485,120.485,120.4059,120.4454,4909.0
2023-08-15 11:45:00,121.76,121.83,121.7,121.83,4459.0,120.4355,120.5048,120.3762,120.5048,4459.0
2023-08-15 11:50:00,121.83,121.86,121.8,121.83,4570.0,120.5048,120.5344,120.4751,120.5048,4570.0
2023-08-15 11:55:00,121.83,121.85,121.74,121.76,5108.0,120.5048,120.5245,120.4157,120.4355,5108.0
2023-08-15 12:00:00,121.79,121.82,121.53,121.57,6284.0,120.4652,120.4949,120.208,120.2476,6284.0
2023-08-15 12:05:00,121.57,121.63,121.5,121.53,9076.0,120.2476,120.3069,120.1784,120.208,9076.0
2023-08-15 12:10:00,121.52,121.6,121.44,121.56,5518.0,120.1981,120.2773,120.119,120.2377,5518.0
2023-08-15 12:15:00,121.59,121.65,121.54,121.65,3400.0,120.2674,120.3267,120.2179,120.3267,3400.0
2023-08-15 12:20:00,121.62,121.7,121.62,121.69,3619.0,120.297,120.3762,120.297,120.3663,3619.0
2023-08-15 12:25:00,121.68,121.69,121.59,121.67,3958.0,120.3564,120.3663,120.2674,120.3465,3958.0
2023-08-15 12:30:00,121.69,121.71,121.67,121.69,2906.0,120.3663,120.3861,120.3465,120.3663,2906.0
2023-08-15 12:35:00,121.68,121.7,121.64,121.64,1946.0,120.3564,120.3762,120.3168,120.3168,1946.0
2023-08-15 12:40:00,121.66,121.71,121.65,121.67,6200.0,120.3366,120.3861,120.3267,120.3465,6200.0
2023-08-15 12:45:00,121.67,121.67,121.61,121.67,3444.0,120.3465,120.3465,120.2872,120.3465,3444.0
2023-08-15 12:50:00,121.67,121.69,121.63,121.68,2100.0,120.3465,120.3663,120.3069,120.3564,2100.0
2023-08-15 12:55:00,121.66,121.66,121.59,121.59,2700.0,120.3366,120.3366,120.2674,120.2674,2700.0
2023-08-15 13:00:00,121.53,121.61,121.5,121.52,4561.0,120.208,120.2872,120.1784,120.1981,4561.0
2023-08-15 13:05:00,121.49,121.61,121.46,121.61,5862.0,120.1685,120.2872,120.1388,120.2872,5862.0
2023-08-15 13:10:00,121.57,121.61,121.5,121.57,10386.0,120.2476,120.2872,120.1784,120.2476,10386.0
2023-08-15 13:15:00,121.56,121.71,121.56,121.64,3388.0,120.2377,120.3861,120.2377,120.3168,3388.0
2023-08-15 13:20:00,121.63,121.72,121.63,121.72,3279.0,120.3069,120.396,120.3069,120.396,3279.0
2023-08-15 13:25:00,121.71,121.72,121.65,121.65,4062.0,120.3861,120.396,120.3267,120.3267,4062.0
2023-08-15 13:30:00,121.66,121.67,121.52,121.53,2836.0,120.3366,120.3465,120.1981,120.208,2836.0
2023-08-15 13:35:00,121.54,121.55,121.38,121.43,5224.0,120.2179,120.2278,120.0597,120.1091,5224.0
2023-08-15 13:40:00,121.42,121.46,121.4,121.41,3093.0,120.0992,120.1388,120.0794,120.0893,3093.0
2023-08-15 13:45:00,121.43,121.5,121.41,121.43,4333.0,120.1091,120.1784,120.0893,120.1091,4333.0
2023-08-15 13:50:00,121.45,121.46,121.42,121.46,3299.0,120.1289,120.1388,120.0992,120.1388,3299.0
2023-08-15 13:55:00,121.44,121.52,121.43,121.47,3359.0,120.119,120.1981,120.1091,120.1487,3359.0
2023-08-15 14:00:00,121.48,121.51,121.41,121.49,4244.0,120.1586,120.1882,120.0893,120.1685,4244.0
2023-08-15 14:05:00,121.48,121.5,121.45,121.45,755.0,120.1586,120.1784,120.1289,120.1289,755.0
2023-08-15 14:10:00,121.46,121.5,121.37,121.39,3858.0,120.1388,120.1784,120.0498,120.0695,3858.0
2023-08-15 14:15:00,121.4,121.42,121.36,121.41,4911.0,120.0794,120.0992,120.0399,120.0893,4911.0
2023-08-15 14:20:00,121.4,121.47,121.4,121.41,2637.0,120.0794,120.1487,120.0794,120.0893,2637.0
2023-08-15 14:25:00,121.42,121.44,121.39,121.44,2642.0,120.0992,120.119,120.0695,120.119,2642.0
2023-08-15 14:30:00,121.45,121.56,121.45,121.54,3788.0,120.1289,120.2377,120.1289,120.2179,3788.0
2023-08-15 14:35:00,121.55,121.56,121.5,121.51,2908.0,120.2278,120.2377,120.1784,120.1882,2908.0
2023-08-15 14:40:00,121.5,121.6,121.49,121.57,4294.0,120.1784,120.2773,120.1685,120.2476,4294.0
2023-08-15 14:45:00,121.57,121.57,121.48,121.5,2372.0,120.2476,120.2476,120.1586,120.1784,2372.0
2023-08-15 14:50:00,121.49,121.53,121.47,121.48,4673.0,120.1685,120.208,120.1487,120.1586,4673.0
2023-08-15 14:55:00,121.49,121.5,121.41,121.45,7508.0,120.1685,120.1784,120.0893,120.1289,7508.0
2023-08-15 15:00:00,121.47,121.51,121.4,121.4,5191.0,120.1487,120.1882,120.0794,120.0794,5191.0
2023-08-15 15:05:00,121.4,121.43,121.39,121.4,3421.0,120.0794,120.1091,120.0695,120.0794,3421.0
2023-08-15 15:10:00,121.41,121.48,121.38,121.47,9862.0,120.0893,120.1586,120.0597,120.1487,9862.0
2023-08-15 15:15:00,121.46,121.46,121.4,121.43,11482.0,120.1388,120.1388,120.0794,120.1091,11482.0
2023-08-15 15:20:00,121.42,121.42,121.34,121.34,11342.0,120.0992,120.0992,120.0201,120.0201,11342.0
2023-08-15 15:25:00,121.33,121.37,121.22,121.29,9549.0,120.0102,120.0498,119.9014,119.9706,9549.0
2023-08-15 15:30:00,121.28,121.42,121.26,121.4,12882.0,119.9607,120.0992,119.941,120.0794,12882.0
2023-08-15 15:35:00,121.4,121.43,121.32,121.34,11907.0,120.0794,120.1091,120.0003,120.0201,11907.0
2023-08-15 15:40:00,121.34,121.39,121.31,121.37,13419.0,120.0201,120.0695,119.9904,120.0498,13419.0
2023-08-15 15:45:00,121.37,121.37,121.26,121.29,14670.0,120.0498,120.0498,119.941,119.9706,14670.0
2023-08-15 15:50:00,121.28,121.55,121.23,121.52,32112.0,119.9607,120.2278,119.9113,120.1981,32112.0
2023-08-15 15:55:00,121.5,121.56,121.42,121.45,106629.0,120.1784,120.2377,120.0992,120.1289,106629.0
2023-08-16 09:30:00,120.9,121.62,120.65,121.3,78524.0,119.5849,120.297,119.3376,119.9805,78524.0
2023-08-16 09:35:00,121.27,121.34,121.05,121.16,7024.0,119.9509,120.0201,119.7332,119.8421,7024.0
2023-08-16 09:40:00,121.16,121.41,121.15,121.23,5230.0,119.8421,120.0893,119.8322,119.9113,5230.0
2023-08-16 09:45:00,121.22,121.22,120.94,121.17,14488.0,119.9014,119.9014,119.6244,119.8519,14488.0
2023-08-16 09:50:00,121.16,121.22,120.81,120.82,17137.0,119.8421,119.9014,119.4959,119.5058,17137.0
2023-08-16 09:55:00,120.82,121.07,120.77,121.0,8623.0,119.5058,119.753,119.4563,119.6838,8623.0
2023-08-16 10:00:00,120.97,120.97,120.71,120.8,8946.0,119.6541,119.6541,119.3969,119.486,8946.0
2023-08-16 10:05:00,120.79,120.91,120.73,120.84,11531.0,119.4761,119.5948,119.4167,119.5255,11531.0
2023-08-16 10:10:00,120.79,120.92,120.77,120.91,7579.0,119.4761,119.6047,119.4563,119.5948,7579.0
2023-08-16 10:15:00,120.91,121.02,120.87,120.98,3711.0,119.5948,119.7036,119.5552,119.664,3711.0
2023-08-16 10:20:00,120.98,120.98,120.73,120.76,5983.0,119.664,119.664,119.4167,119.4464,5983.0
2023-08-16 10:25:00,120.78,120.78,120.61,120.66,7774.0,119.4662,119.4662,119.298,119.3475,7774.0
2023-08-16 10:30:00,120.66,120.66,120.51,120.58,11013.0,119.3475,119.3475,119.1991,119.2684,11013.0
2023-08-16 10:35:00,120.58,120.59,120.37,120.48,10686.0,119.2684,119.2783,119.0606,119.1694,10686.0
2023-08-16 10:40:00,120.48,120.66,120.47,120.65,7269.0,119.1694,119.3475,119.1596,119.3376,7269.0
2023-08-16 10:45:00,120.7,120.7,120.58,120.63,5360.0,119.3871,119.3871,119.2684,119.3178,5360.0
2023-08-16 10:50:00,120.63,120.72,120.63,120.67,3853.0,119.3178,119.4068,119.3178,119.3574,3853.0
2023-08-16 10:55:00,120.63,120.76,120.61,120.73,4562.0,119.3178,119.4464,119.298,119.4167,4562.0
2023-08-16 11:00:00,120.74,120.75,120.6,120.75,5860.0,119.4266,119.4365,119.2881,119.4365,5860.0
2023-08-16 11:05:00,120.77,120.79,120.65,120.67,6287.0,119.4563,119.4761,119.3376,119.3574,6287.0
2023-08-16 11:10:00,120.68,120.71,120.58,120.68,12061.0,119.3673,119.3969,119.2684,119.3673,12061.0
2023-08-16 11:15:00,120.68,120.68,120.51,120.6,5615.0,119.3673,119.3673,119.1991,119.2881,5615.0
2023-08-16 11:20:00,120.59,120.88,120.59,120.88,4100.0,119.2783,119.5651,119.2783,119.5651,4100.0
2023-08-16 11:25:00,120.89,120.96,120.83,120.86,8248.0,119.575,119.6442,119.5156,119.5453,8248.0
2023-08-16 11:30:00,120.84,121.02,120.78,120.96,10157.0,119.5255,119.7036,119.4662,119.6442,10157.0
2023-08-16 11:35:00,120.99,121.1,120.98,120.98,4175.0,119.6739,119.7827,119.664,119.664,4175.0
2023-08-16 11:40:00,120.99,121.09,120.93,120.97,7151.0,119.6739,119.7728,119.6146,119.6541,7151.0
2023-08-16 11:45:00,120.96,120.96,120.81,120.88,3237.0,119.6442,119.6442,119.4959,119.5651,3237.0
2023-08-16 11:50:00,120.85,120.93,120.8,120.9,3750.0,119.5354,119.6146,119.486,119.5849,3750.0
2023-08-16 11:55:00,120.9,120.91,120.72,120.74,5509.0,119.5849,119.5948,119.4068,119.4266,5509.0
2023-08-16 12:00:00,120.71,120.81,120.69,120.78,3540.0,119.3969,119.4959,119.3772,119.4662,3540.0
2023-08-16 12:05:00,120.79,120.82,120.65,120.65,2627.0,119.4761,119.5058,119.3376,119.3376,2627.0
2023-08-16 12:10:00,120.65,120.65,120.54,120.6,4324.0,119.3376,119.3376,119.2288,119.2881,4324.0
2023-08-16 12:15:00,120.62,120.62,120.53,120.57,4233.0,119.3079,119.3079,119.2189,119.2585,4233.0
2023-08-16 12:20:00,120.56,120.64,120.55,120.61,2767.0,119.2486,119.3277,119.2387,119.298,2767.0
2023-08-16 12:25:00,120.61,120.63,120.57,120.62,5734.0,119.298,119.3178,119.2585,119.3079,5734.0
2023-08-16 12:30:00,120.62,120.73,120.62,120.68,2918.0,119.3079,119.4167,119.3079,119.3673,2918.0
2023-08-16 12:35:00,120.71,120.73,120.63,120.66,3630.0,119.3969,119.4167,119.3178,119.3475,3630.0
2023-08-16 12:40:00,120.68,120.74,120.61,120.73,5156.0,119.3673,119.4266,119.298,119.4167,5156.0
2023-08-16 12:45:00,120.73,120.83,120.7,120.77,3749.0,119.4167,119.5156,119.3871,119.4563,3749.0
2023-08-16 12:50:00,120.76,120.81,120.74,120.79,3367.0,119.4464,119.4959,119.4266,119.4761,3367.0
2023-08-16 12:55:00,120.77,120.78,120.72,120.72,2400.0,119.4563,119.4662,119.4068,119.4068,2400.0
2023-08-16 13:00:00,120.71,120.75,120.65,120.75,4681.0,119.3969,119.4365,119.3376,119.4365,4681.0
2023-08-16 13:05:00,120.74,120.79,120.61,120.61,8740.0,119.4266,119.4761,119.298,119.298,8740.0
2023-08-16 13:10:00,120.62,120.67,120.6,120.65,4541.0,119.3079,119.3574,119.2881,119.3376,4541.0
2023-08-16 13:15:00,120.64,120.7,120.64,120.66,4481.0,119.3277,119.3871,119.3277,119.3475,4481.0
2023-08-16 13:20:00,120.68,120.71,120.64,120.64,6863.0,119.3673,119.3969,119.3277,119.3277,6863.0
2023-08-16 13:25:00,120.63,120.72,120.63,120.7,3152.0,119.3178,119.4068,119.3178,119.3871,3152.0
2023-08-16 13:30:00,120.69,120.71,120.63,120.67,11334.0,119.3772,119.3969,119.3178,119.3574,11334.0
2023-08-16 13:35:00,120.68,120.78,120.6,120.77,7469.0,119.3673,119.4662,119.2881,119.4563,7469.0
2023-08-16 13:40:00,120.81,120.82,120.71,120.82,7066.0,119.4959,119.5058,119.3969,119.5058,7066.0
2023-08-16 13:45:00,120.79,120.86,120.76,120.8,4128.0,119.4761,119.5453,119.4464,119.486,4128.0
2023-08-16 13:50:00,120.81,120.87,120.81,120.87,4229.0,119.4959,119.5552,119.4959,119.5552,4229.0
2023-08-16 13:55:00,120.87,120.87,120.83,120.85,2518.0,119.5552,119.5552,119.5156,119.5354,2518.0
2023-08-16 14:00:00,120.77,120.92,120.74,120.77,5153.0,119.4563,119.6047,119.4266,119.4563,5153.0
2023-08-16 14:05:00,120.75,120.78,120.66,120.71,8467.0,119.4365,119.4662,119.3475,119.3969,8467.0
2023-08-16 14:10:00,120.7,120.7,120.54,120.66,8590.0,119.3871,119.3871,119.2288,119.3475,8590.0
2023-08-16 14:15:00,120.64,120.77,120.64,120.75,2707.0,119.3277,119.4563,119.3277,119.4365,2707.0
2023-08-16 14:20:00,120.77,120.9,120.77,120.9,5961.0,119.4563,119.5849,119.4563,119.5849,5961.0
2023-08-16 14:25:00,120.9,120.98,120.85,120.98,7496.0,119.5849,119.664,119.5354,119.664,7496.0
2023-08-16 14:30:00,120.95,121.01,120.95,120.99,3490.0,119.6343,119.6937,119.6343,119.6739,3490.0
2023-08-16 14:35:00,120.99,121.03,120.9,120.96,16843.0,119.6739,119.7135,119.5849,119.6442,16843.0
2023-08-16 14:40:00,120.94,120.95,120.85,120.91,9086.0,119.6244,119.6343,119.5354,119.5948,9086.0
2023-08-16 14:45:00,120.93,120.95,120.83,120.84,8066.0,119.6146,119.6343,119.5156,119.5255,8066.0
2023-08-16 14:50:00,120.82,120.82,120.72,120.77,8295.0,119.5058,119.5058,119.4068,119.4563,8295.0
2023-08-16 14:55:00,120.75,120.79,120.72,120.74,6231.0,119.4365,119.4761,119.4068,119.4266,6231.0
2023-08-16 15:00:00,120.74,120.74,120.65,120.66,6539.0,119.4266,119.4266,119.3376,119.3475,6539.0
2023-08-16 15:05:00,120.65,120.65,120.59,120.62,4938.0,119.3376,119.3376,119.2783,119.3079,4938.0
2023-08-16 15:10:00,120.63,120.65,120.5,120.54,10299.0,119.3178,119.3376,119.1892,119.2288,10299.0
2023-08-16 15:15:00,120.54,120.69,120.5,120.68,11215.0,119.2288,119.3772,119.1892,119.3673,11215.0
2023-08-16 15:20:00,120.7,120.78,120.66,120.71,10816.0,119.3871,119.4662,119.3475,119.3969,10816.0
2023-08-16 15:25:00,120.72,120.74,120.68,120.74,6709.0,119.4068,119.4266,119.3673,119.4266,6709.0
2023-08-16 15:30:00,120.74,120.8,120.66,120.78,13781.0,119.4266,119.486,119.3475,119.4662,13781.0
2023-08-16 15:35:00,120.8,120.83,120.71,120.76,9892.0,119.486,119.5156,119.3969,119.4464,9892.0
2023-08-16 15:40:00,120.76,120.8,120.68,120.79,10615.0,119.4464,119.486,119.3673,119.4761,10615.0
2023-08-16 15:45:00,120.78,120.83,120.75,120.8,11752.0,119.4662,119.5156,119.4365,119.486,11752.0
2023-08-16 15:50:00,120.78,120.83,120.7,120.79,29319.0,119.4662,119.5156,119.3871,119.4761,29319.0
2023-08-16 15:55:00,120.81,120.82,120.66,120.67,101778.0,119.4959,119.5058,119.3475,119.3574,101778.0
2023-08-17 09:30:00,120.33,120.71,119.83,120.19,46346.0,119.0211,119.3969,118.5265,118.8826,46346.0
2023-08-17 09:35:00,120.08,120.29,119.97,120.19,8750.0,118.7738,118.9815,118.665,118.8826,8750.0
2023-08-17 09:40:00,120.23,120.26,119.9,119.91,7270.0,118.9222,118.9518,118.5958,118.6056,7270.0
2023-08-17 09:45:00,120.01,120.01,119.78,119.78,8517.0,118.7046,118.7046,118.4771,118.4771,8517.0
2023-08-17 09:50:00,119.75,119.88,119.65,119.76,14276.0,118.4474,118.576,118.3485,118.4573,14276.0
2023-08-17 09:55:00,119.71,120.07,119.66,119.92,14584.0,118.4078,118.7639,118.3584,118.6155,14584.0
2023-08-17 10:00:00,119.92,119.92,119.45,119.45,8276.0,118.6155,118.6155,118.1507,118.1507,8276.0
2023-08-17 10:05:00,119.49,119.71,119.43,119.67,9110.0,118.1902,118.4078,118.1309,118.3683,9110.0
2023-08-17 10:10:00,119.69,119.71,119.51,119.59,8234.0,118.388,118.4078,118.21,118.2891,8234.0
2023-08-17 10:15:00,119.61,119.67,119.35,119.4,10779.0,118.3089,118.3683,118.0517,118.1012,10779.0
2023-08-17 10:20:00,119.44,119.52,119.35,119.47,9149.0,118.1408,118.2199,118.0517,118.1704,9149.0
2023-08-17 10:25:00,119.47,119.47,119.33,119.39,7597.0,118.1704,118.1704,118.032,118.0913,7597.0
2023-08-17 10:30:00,119.4,119.4,119.2,119.27,12253.0,118.1012,118.1012,117.9034,117.9726,12253.0
2023-08-17 10:35:00,119.27,119.37,119.2,119.36,11922.0,117.9726,118.0715,117.9034,118.0616,11922.0
2023-08-17 10:40:00,119.35,119.56,119.34,119.35,4987.0,118.0517,118.2595,118.0418,118.0517,4987.0
2023-08-17 10:45:00,119.35,119.56,119.35,119.53,4825.0,118.0517,118.2595,118.0517,118.2298,4825.0
2023-08-17 10:50:00,119.53,119.69,119.52,119.67,5983.0,118.2298,118.388,118.2199,118.3683,5983.0
2023-08-17 10:55:00,119.68,119.75,119.46,119.48,27726.0,118.3782,118.4474,118.1605,118.1803,27726.0
2023-08-17 11:00:00,119.47,119.52,119.38,119.52,9339.0,118.1704,118.2199,118.0814,118.2199,9339.0
2023-08-17 11:05:00,119.51,119.63,119.29,119.33,11936.0,118.21,118.3287,117.9924,118.032,11936.0
2023-08-17 11:10:00,119.32,119.38,119.16,119.26,6257.0,118.0221,118.0814,117.8638,117.9627,6257.0
2023-08-17 11:15:00,119.22,119.36,119.17,119.21,7299.0,117.9232,118.0616,117.8737,117.9133,7299.0
2023-08-17 11:20:00,119.18,119.32,119.17,119.28,8105.0,117.8836,118.0221,117.8737,117.9825,8105.0
2023-08-17 11:25:00,119.29,119.36,119.15,119.15,4800.0,117.9924,118.0616,117.8539,117.8539,4800.0
2023-08-17 11:30:00,119.13,119.13,118.95,119.0,7300.0,117.8341,117.8341,117.6561,117.7055,7300.0
2023-08-17 11:35:00,118.99,119.04,118.95,119.02,8864.0,117.6957,117.7451,117.6561,117.7253,8864.0
2023-08-17 11:40:00,119.04,119.14,119.01,119.05,6038.0,117.7451,117.844,117.7154,117.755,6038.0
2023-08-17 11:45:00,119.03,119.05,118.96,118.97,4725.0,117.7352,117.755,117.666,117.6759,4725.0
2023-08-17 11:50:00,118.96,119.12,118.95,119.03,5412.0,117.666,117.8242,117.6561,117.7352,5412.0
2023-08-17 11:55:00,118.98,119.14,118.98,119.11,5537.0,117.6858,117.844,117.6858,117.8144,5537.0
2023-08-17 12:00:00,119.12,119.19,119.03,119.12,6170.0,117.8242,117.8935,117.7352,117.8242,6170.0
2023-08-17 12:05:00,119.18,119.18,119.01,119.02,3485.0,117.8836,117.8836,117.7154,117.7253,3485.0
2023-08-17 12:10:00,119.03,119.2,119.03,119.11,4932.0,117.7352,117.9034,117.7352,117.8144,4932.0
2023-08-17 12:15:00,119.09,119.15,119.03,119.14,6477.0,117.7946,117.8539,117.7352,117.844,6477.0
2023-08-17 12:20:00,119.1,119.27,119.1,119.27,6566.0,117.8045,117.9726,117.8045,117.9726,6566.0
2023-08-17 12:25:00,119.3,119.32,119.23,119.28,4330.0,118.0023,118.0221,117.933,117.9825,4330.0
2023-08-17 12:30:00,119.28,119.28,119.15,119.15,4513.0,117.9825,117.9825,117.8539,117.8539,4513.0
2023-08-17 12:35:00,119.12,119.12,118.98,119.02,6933.0,117.8242,117.8242,117.6858,117.7253,6933.0
2023-08-17 12:40:00,119.04,119.12,118.98,119.1,4200.0,117.7451,117.8242,117.6858,117.8045,4200.0
2023-08-17 12:45:00,119.11,119.18,119.06,119.09,10477.0,117.8144,117.8836,117.7649,117.7946,10477.0
2023-08-17 12:50:00,119.13,119.25,119.13,119.24,4653.0,117.8341,117.9528,117.8341,117.9429,4653.0
2023-08-17 12:55:00,119.24,119.24,119.18,119.22,5306.0,117.9429,117.9429,117.8836,117.9232,5306.0
2023-08-17 13:00:00,119.23,119.23,119.09,119.12,4200.0,117.933,117.933,117.7946,117.8242,4200.0
2023-08-17 13:05:00,119.08,119.17,119.07,119.13,6108.0,117.7847,117.8737,117.7748,117.8341,6108.0
2023-08-17 13:10:00,119.09,119.23,119.08,119.16,7401.0,117.7946,117.933,117.7847,117.8638,7401.0
2023-08-17 13:15:00,119.19,119.22,119.14,119.18,6185.0,117.8935,117.9232,117.844,117.8836,6185.0
2023-08-17 13:20:00,119.17,119.17,119.0,119.0,8301.0,117.8737,117.8737,117.7055,117.7055,8301.0
2023-08-17 13:25:00,118.96,119.07,118.96,119.07,6521.0,117.666,117.7748,117.666,117.7748,6521.0
2023-08-17 13:30:00,119.06,119.06,118.99,119.01,7742.0,117.7649,117.7649,117.6957,117.7154,7742.0
2023-08-17 13:35:00,119.01,119.01,118.91,118.95,5526.0,117.7154,117.7154,117.6165,117.6561,5526.0
2023-08-17 13:40:00,118.93,119.07,118.92,119.07,6710.0,117.6363,117.7748,117.6264,117.7748,6710.0
2023-08-17 13:45:00,119.05,119.07,118.98,119.0,4420.0,117.755,117.7748,117.6858,117.7055,4420.0
2023-08-17 13:50:00,118.98,119.1,118.96,119.08,9715.0,117.6858,117.8045,117.666,117.7847,9715.0
2023-08-17 13:55:00,119.07,119.09,119.04,119.07,6628.0,117.7748,117.7946,117.7451,117.7748,6628.0
2023-08-17 14:00:00,119.05,119.05,118.98,119.0,5422.0,117.755,117.755,117.6858,117.7055,5422.0
2023-08-17 14:05:00,118.97,118.98,118.91,118.92,5865.0,117.6759,117.6858,117.6165,117.6264,5865.0
2023-08-17 14:10:00,118.92,118.94,118.82,118.82,7934.0,117.6264,117.6462,117.5275,117.5275,7934.0
2023-08-17 14:15:00,118.82,119.08,118.77,119.06,13249.0,117.5275,117.7847,117.478,117.7649,13249.0
2023-08-17 14:20:00,119.07,119.27,119.07,119.15,10359.0,117.7748,117.9726,117.7748,117.8539,10359.0
2023-08-17 14:25:00,119.16,119.24,119.16,119.18,6829.0,117.8638,117.9429,117.8638,117.8836,6829.0
2023-08-17 14:30:00,119.17,119.17,119.05,119.06,5240.0,117.8737,117.8737,117.755,117.7649,5240.0
2023-08-17 14:35:00,119.06,119.15,119.03,119.14,7118.0,117.7649,117.8539,117.7352,117.844,7118.0
2023-08-17 14:40:00,119.13,119.17,119.03,119.03,6539.0,117.8341,117.8737,117.7352,117.7352,6539.0
2023-08-17 14:45:00,119.02,119.04,118.95,118.99,6239.0,117.7253,117.7451,117.6561,117.6957,6239.0
2023-08-17 14:50:00,119.01,119.08,118.99,119.02,6944.0,117.7154,117.7847,117.6957,117.7253,6944.0
2023-08-17 14:55:00,119.01,119.06,118.95,119.06,10018.0,117.7154,117.7649,117.6561,117.7649,10018.0
2023-08-17 15:00:00,119.08,119.18,119.02,119.04,8978.0,117.7847,117.8836,117.7253,117.7451,8978.0
2023-08-17 15:05:00,119.03,119.12,119.03,119.09,9993.0,117.7352,117.8242,117.7352,117.7946,9993.0
2023-08-17 15:10:00,119.05,119.13,119.03,119.11,7160.0,117.755,117.8341,117.7352,117.8144,7160.0
2023-08-17 15:15:00,119.09,119.16,119.02,119.16,7905.0,117.7946,117.8638,117.7253,117.8638,7905.0
2023-08-17 15:20:00,119.14,119.14,118.86,118.9,12467.0,117.844,117.844,117.5671,117.6066,12467.0
2023-08-17 15:25:00,118.89,119.12,118.89,119.07,7757.0,117.5967,117.8242,117.5967,117.7748,7757.0
2023-08-17 15:30:00,119.08,119.08,118.92,118.98,11724.0,117.7847,117.7847,117.6264,117.6858,11724.0
2023-08-17 15:35:00,118.98,119.0,118.85,118.89,25588.0,117.6858,117.7055,117.5572,117.5967,25588.0
2023-08-17 15:40:00,118.88,118.9,118.77,118.82,23763.0,117.5869,117.6066,117.478,117.5275,23763.0
2023-08-17 15:45:00,118.81,118.84,118.69,118.72,18259.0,117.5176,117.5473,117.3989,117.4286,18259.0
2023-08-17 15:50:00,118.73,118.84,118.69,118.77,43272.0,117.4385,117.5473,117.3989,117.478,43272.0
2023-08-17 15:55:00,118.77,118.87,118.71,118.72,94310.0,117.478,117.577,117.4187,117.4286,94310.0
2023-08-18 09:30:00,118.03,118.68,117.82,118.11,67151.0,116.7461,117.389,116.5384,116.8252,67151.0
2023-08-18 09:35:00,118.11,118.3,117.94,118.23,4956.0,116.8252,117.0132,116.6571,116.9439,4956.0
2023-08-18 09:40:00,118.28,118.33,118.04,118.31,4820.0,116.9934,117.0428,116.756,117.0231,4820.0
2023-08-18 09:45:00,118.3,118.52,118.3,118.35,4379.0,117.0132,117.2308,117.0132,117.0626,4379.0
2023-08-18 09:50:00,118.38,118.44,118.19,118.26,4390.0,117.0923,117.1516,116.9044,116.9736,4390.0
2023-08-18 09:55:00,118.27,118.58,118.18,118.41,14840.0,116.9835,117.2901,116.8945,117.122,14840.0
2023-08-18 10:00:00,118.38,118.77,118.38,118.75,13924.0,117.0923,117.478,117.0923,117.4583,13924.0
2023-08-18 10:05:00,118.79,118.79,118.61,118.68,9114.0,117.4978,117.4978,117.3198,117.389,9114.0
2023-08-18 10:10:00,118.68,118.74,118.6,118.73,6598.0,117.389,117.4484,117.3099,117.4385,6598.0
2023-08-18 10:15:00,118.71,118.77,118.56,118.71,9313.0,117.4187,117.478,117.2703,117.4187,9313.0
2023-08-18 10:20:00,118.73,118.87,118.71,118.85,7061.0,117.4385,117.577,117.4187,117.5572,7061.0
2023-08-18 10:25:00,118.84,118.93,118.69,118.85,8737.0,117.5473,117.6363,117.3989,117.5572,8737.0
2023-08-18 10:30:00,118.86,118.96,118.81,118.96,8055.0,117.5671,117.666,117.5176,117.666,8055.0
2023-08-18 10:35:00,118.95,119.08,118.94,118.96,5574.0,117.6561,117.7847,117.6462,117.666,5574.0
2023-08-18 10:40:00,118.96,119.09,118.96,119.07,3824.0,117.666,117.7946,117.666,117.7748,3824.0
2023-08-18 10:45:00,119.02,119.12,118.99,119.06,6115.0,117.7253,117.8242,117.6957,117.7649,6115.0
2023-08-18 10:50:00,119.08,119.13,118.98,119.13,6514.0,117.7847,117.8341,117.6858,117.8341,6514.0
2023-08-18 10:55:00,119.14,119.17,118.96,119.01,7100.0,117.844,117.8737,117.666,117.7154,7100.0
2023-08-18 11:00:00,119.03,119.11,118.95,119.06,8400.0,117.7352,117.8144,117.6561,117.7649,8400.0
2023-08-18 11:05:00,119.04,119.06,118.86,118.88,6651.0,117.7451,117.7649,117.5671,117.5869,6651.0
2023-08-18 11:10:00,118.91,119.05,118.9,119.04,5905.0,117.6165,117.755,117.6066,117.7451,5905.0
2023-08-18 11:15:00,119.06,119.13,119.05,119.1,7433.0,117.7649,117.8341,117.755,117.8045,7433.0
2023-08-18 11:20:00,119.09,119.09,118.95,118.96,5263.0,117.7946,117.7946,117.6561,117.666,5263.0
2023-08-18 11:25:00,118.99,118.99,118.91,118.99,5644.0,117.6957,117.6957,117.6165,117.6957,5644.0
2023-08-18 11:30:00,119.0,119.12,119.0,119.04,5072.0,117.7055,117.8242,117.7055,117.7451,5072.0
2023-08-18 11:35:00,119.05,119.11,119.02,119.04,4415.0,117.755,117.8144,117.7253,117.7451,4415.0
2023-08-18 11:40:00,119.05,119.21,118.95,119.2,6004.0,117.755,117.9133,117.6561,117.9034,6004.0
2023-08-18 11:45:00,119.21,119.26,119.16,119.26,5400.0,117.9133,117.9627,117.8638,117.9627,5400.0
2023-08-18 11:50:00,119.28,119.31,119.22,119.23,4518.0,117.9825,118.0122,117.9232,117.933,4518.0
2023-08-18 11:55:00,119.22,119.27,119.2,119.24,3329.0,117.9232,117.9726,117.9034,117.9429,3329.0
2023-08-18 12:00:00,119.25,119.27,119.18,119.2,8852.0,117.9528,117.9726,117.8836,117.9034,8852.0
2023-08-18 12:05:00,119.22,119.28,119.22,119.25,3239.0,117.9232,117.9825,117.9232,117.9528,3239.0
2023-08-18 12:10:00,119.25,119.31,119.21,119.3,6181.0,117.9528,118.0122,117.9133,118.0023,6181.0
2023-08-18 12:15:00,119.3,119.35,119.24,119.31,8277.0,118.0023,118.0517,117.9429,118.0122,8277.0
2023-08-18 12:20:00,119.34,119.36,119.26,119.27,9321.0,118.0418,118.0616,117.9627,117.9726,9321.0
2023-08-18 12:25:00,119.29,119.31,119.17,119.28,12216.0,117.9924,118.0122,117.8737,117.9825,12216.0
2023-08-18 12:30:00,119.28,119.35,119.25,119.31,5164.0,117.9825,118.0517,117.9528,118.0122,5164.0
2023-08-18 12:35:00,119.28,119.35,119.22,119.34,7852.0,117.9825,118.0517,117.9232,118.0418,7852.0
2023-08-18 12:40:00,119.37,119.43,119.36,119.4,2922.0,118.0715,118.1309,118.0616,118.1012,2922.0
2023-08-18 12:45:00,119.42,119.42,119.29,119.29,32600.0,118.121,118.121,117.9924,117.9924,32600.0
2023-08-18 12:50:00,119.3,119.3,119.19,119.22,3604.0,118.0023,118.0023,117.8935,117.9232,3604.0
2023-08-18 12:55:00,119.21,119.21,119.08,119.12,3316.0,117.9133,117.9133,117.7847,117.8242,3316.0
2023-08-18 13:00:00,119.1,119.1,119.01,119.04,6793.0,117.8045,117.8045,117.7154,117.7451,6793.0
2023-08-18 13:05:00,119.03,119.15,119.03,119.14,9244.0,117.7352,117.8539,117.7352,117.844,9244.0
2023-08-18 13:10:00,119.15,119.18,119.03,119.06,5625.0,117.8539,117.8836,117.7352,117.7649,5625.0
2023-08-18 13:15:00,119.06,119.07,118.96,119.03,13580.0,117.7649,117.7748,117.666,117.7352,13580.0
2023-08-18 13:20:00,119.01,119.09,118.97,118.97,5850.0,117.7154,117.7946,117.6759,117.6759,5850.0
2023-08-18 13:25:00,118.91,119.03,118.86,119.03,9962.0,117.6165,117.7352,117.5671,117.7352,9962.0
2023-08-18 13:30:00,119.03,119.11,119.02,119.1,13083.0,117.7352,117.8144,117.7253,117.8045,13083.0
2023-08-18 13:35:00,119.09,119.1,118.78,118.78,3414.0,117.7946,117.8045,117.4879,117.4879,3414.0
2023-08-18 13:40:00,118.78,118.8,118.72,118.78,4271.0,117.4879,117.5077,117.4286,117.4879,4271.0
2023-08-18 13:45:00,118.78,118.78,118.71,118.72,4518.0,117.4879,117.4879,117.4187,117.4286,4518.0
2023-08-18 13:50:00,118.69,118.74,118.68,118.71,6763.0,117.3989,117.4484,117.389,117.4187,6763.0
2023-08-18 13:55:00,118.68,118.74,118.62,118.73,4528.0,117.389,117.4484,117.3297,117.4385,4528.0
2023-08-18 14:00:00,118.73,118.8,118.72,118.8,3467.0,117.4385,117.5077,117.4286,117.5077,3467.0
2023-08-18 14:05:00,118.79,118.83,118.7,118.71,5044.0,117.4978,117.5374,117.4088,117.4187,5044.0
2023-08-18 14:10:00,118.68,118.69,118.62,118.65,3939.0,117.389,117.3989,117.3297,117.3594,3939.0
2023-08-18 14:15:00,118.64,118.67,118.56,118.6,6041.0,117.3495,117.3791,117.2703,117.3099,6041.0
2023-08-18 14:20:00,118.6,118.64,118.55,118.57,5904.0,117.3099,117.3495,117.2604,117.2802,5904.0
2023-08-18 14:25:00,118.55,118.56,118.43,118.45,4288.0,117.2604,117.2703,117.1417,117.1615,4288.0
2023-08-18 14:30:00,118.46,118.59,118.45,118.59,5201.0,117.1714,117.3,117.1615,117.3,5201.0
2023-08-18 14:35:00,118.61,118.64,118.56,118.59,2290.0,117.3198,117.3495,117.2703,117.3,2290.0
2023-08-18 14:40:00,118.59,118.61,118.39,118.41,4871.0,117.3,117.3198,117.1022,117.122,4871.0
2023-08-18 14:45:00,118.41,118.47,118.38,118.44,10222.0,117.122,117.1813,117.0923,117.1516,10222.0
2023-08-18 14:50:00,118.45,118.45,118.39,118.43,3910.0,117.1615,117.1615,117.1022,117.1417,3910.0
2023-08-18 14:55:00,118.42,118.46,118.37,118.39,4209.0,117.1319,117.1714,117.0824,117.1022,4209.0
2023-08-18 15:00:00,118.37,118.37,118.29,118.33,3989.0,117.0824,117.0824,117.0033,117.0428,3989.0
2023-08-18 15:05:00,118.36,118.47,118.36,118.4,5133.0,117.0725,117.1813,117.0725,117.1121,5133.0
2023-08-18 15:10:00,118.38,118.4,118.3,118.31,6270.0,117.0923,117.1121,117.0132,117.0231,6270.0
2023-08-18 15:15:00,118.33,118.36,118.2,118.25,8749.0,117.0428,117.0725,116.9142,116.9637,8749.0
2023-08-18 15:20:00,118.26,118.34,118.23,118.23,5502.0,116.9736,117.0527,116.9439,116.9439,5502.0
2023-08-18 15:25:00,118.23,118.32,118.22,118.31,8239.0,116.9439,117.0329,116.934,117.0231,8239.0
2023-08-18 15:30:00,118.32,118.32,118.16,118.21,19562.0,117.0329,117.0329,116.8747,116.9241,19562.0
2023-08-18 15:35:00,118.2,118.22,118.11,118.15,9915.0,116.9142,116.934,116.8252,116.8648,9915.0
2023-08-18 15:40:00,118.16,118.26,118.15,118.2,11638.0,116.8747,116.9736,116.8648,116.9142,11638.0
2023-08-18 15:45:00,118.21,118.38,118.2,118.35,15840.0,116.9241,117.0923,116.9142,117.0626,15840.0
2023-08-18 15:50:00,118.43,118.47,118.21,118.24,37530.0,117.1417,117.1813,116.9241,116.9538,37530.0
2023-08-18 15:55:00,118.23,118.38,118.2,118.37,58696.0,116.9439,117.0923,116.9142,117.0824,58696.0
2023-08-21 09:30:00,118.52,119.13,118.43,118.89,25981.0,117.2308,117.8341,117.1417,117.5967,25981.0
2023-08-21 09:35:00,118.89,118.89,118.57,118.58,2624.0,117.5967,117.5967,117.2802,117.2901,2624.0
2023-08-21 09:40:00,118.6,118.63,118.29,118.3,3755.0,117.3099,117.3396,117.0033,117.0132,3755.0
2023-08-21 09:45:00,118.32,118.62,118.29,118.58,4955.0,117.0329,117.3297,117.0033,117.2901,4955.0
2023-08-21 09:50:00,118.56,118.56,118.41,118.46,3031.0,117.2703,117.2703,117.122,117.1714,3031.0
2023-08-21 09:55:00,118.44,118.67,118.44,118.67,4259.0,117.1516,117.3791,117.1516,117.3791,4259.0
2023-08-21 10:00:00,118.65,118.65,118.5,118.53,5017.0,117.3594,117.3594,117.211,117.2407,5017.0
2023-08-21 10:05:00,118.53,118.53,118.38,118.38,3200.0,117.2407,117.2407,117.0923,117.0923,3200.0
2023-08-21 10:10:00,118.37,118.37,118.2,118.25,4540.0,117.0824,117.0824,116.9142,116.9637,4540.0
2023-08-21 10:15:00,118.24,118.31,118.22,118.31,7390.0,116.9538,117.0231,116.934,117.0231,7390.0
2023-08-21 10:20:00,118.35,118.42,118.31,118.39,28993.0,117.0626,117.1319,117.0231,117.1022,28993.0
2023-08-21 10:25:00,118.39,118.39,118.12,118.18,3619.0,117.1022,117.1022,116.8351,116.8945,3619.0
2023-08-21 10:30:00,118.16,118.29,118.13,118.27,3335.0,116.8747,117.0033,116.845,116.9835,3335.0
2023-08-21 10:35:00,118.25,118.28,118.17,118.23,2762.0,116.9637,116.9934,116.8846,116.9439,2762.0
2023-08-21 10:40:00,118.24,118.31,118.24,118.24,5614.0,116.9538,117.0231,116.9538,116.9538,5614.0
2023-08-21 10:45:00,118.25,118.28,118.07,118.07,3700.0,116.9637,116.9934,116.7857,116.7857,3700.0
2023-08-21 10:50:00,118.07,118.14,118.05,118.09,5152.0,116.7857,116.8549,116.7659,116.8054,5152.0
2023-08-21 10:55:00,118.09,118.1,118.03,118.05,2202.0,116.8054,116.8153,116.7461,116.7659,2202.0
2023-08-21 11:00:00,118.04,118.18,118.01,118.18,4581.0,116.756,116.8945,116.7263,116.8945,4581.0
2023-08-21 11:05:00,118.17,118.17,118.04,118.04,3343.0,116.8846,116.8846,116.756,116.756,3343.0
2023-08-21 11:10:00,118.05,118.14,117.98,118.04,9273.0,116.7659,116.8549,116.6966,116.756,9273.0
2023-08-21 11:15:00,118.03,118.1,117.96,118.06,5274.0,116.7461,116.8153,116.6769,116.7758,5274.0
2023-08-21 11:20:00,118.05,118.07,118.04,118.07,1100.0,116.7659,116.7857,116.756,116.7857,1100.0
2023-08-21 11:25:00,118.03,118.06,117.96,118.02,5747.0,116.7461,116.7758,116.6769,116.7362,5747.0
2023-08-21 11:30:00,118.01,118.1,117.97,118.1,7076.0,116.7263,116.8153,116.6868,116.8153,7076.0
2023-08-21 11:35:00,118.09,118.13,118.04,118.05,7972.0,116.8054,116.845,116.756,116.7659,7972.0
2023-08-21 11:40:00,118.05,118.05,117.82,117.82,6424.0,116.7659,116.7659,116.5384,116.5384,6424.0
2023-08-21 11:45:00,117.82,118.0,117.82,118.0,3738.0,116.5384,116.7164,116.5384,116.7164,3738.0
2023-08-21 11:50:00,117.98,118.05,117.94,117.94,3868.0,116.6966,116.7659,116.6571,116.6571,3868.0
2023-08-21 11:55:00,117.9,118.0,117.9,117.95,5033.0,116.6175,116.7164,116.6175,116.667,5033.0
2023-08-21 12:00:00,117.96,118.16,117.95,118.13,35706.0,116.6769,116.8747,116.667,116.845,35706.0
2023-08-21 12:05:00,118.14,118.14,117.96,117.96,3500.0,116.8549,116.8549,116.6769,116.6769,3500.0
2023-08-21 12:10:00,117.95,118.05,117.9,118.05,4663.0,116.667,116.7659,116.6175,116.7659,4663.0
2023-08-21 12:15:00,118.08,118.14,118.06,118.09,3561.0,116.7956,116.8549,116.7758,116.8054,3561.0
2023-08-21 12:20:00,118.09,118.16,118.09,118.16,2426.0,116.8054,116.8747,116.8054,116.8747,2426.0
2023-08-21 12:25:00,118.19,118.19,118.06,118.07,4660.0,116.9044,116.9044,116.7758,116.7857,4660.0
2023-08-21 12:30:00,118.08,118.16,118.08,118.16,3365.0,116.7956,116.8747,116.7956,116.8747,3365.0
2023-08-21 12:35:00,118.14,118.14,118.07,118.11,3816.0,116.8549,116.8549,116.7857,116.8252,3816.0
2023-08-21 12:40:00,118.09,118.12,118.06,118.09,4220.0,116.8054,116.8351,116.7758,116.8054,4220.0
2023-08-21 12:45:00,118.07,118.19,118.07,118.15,4469.0,116.7857,116.9044,116.7857,116.8648,4469.0
2023-08-21 12:50:00,118.16,118.17,118.12,118.16,4162.0,116.8747,116.8846,116.8351,116.8747,4162.0
2023-08-21 12:55:00,118.15,118.28,118.12,118.26,5219.0,116.8648,116.9934,116.8351,116.9736,5219.0
2023-08-21 13:00:00,118.28,118.3,118.23,118.23,3689.0,116.9934,117.0132,116.9439,116.9439,3689.0
2023-08-21 13:05:00,118.23,118.45,118.22,118.45,4286.0,116.9439,117.1615,116.934,117.1615,4286.0
2023-08-21 13:10:00,118.46,118.52,118.46,118.52,3470.0,117.1714,117.2308,117.1714,117.2308,3470.0
2023-08-21 13:15:00,118.52,118.58,118.5,118.54,6475.0,117.2308,117.2901,117.211,117.2506,6475.0
2023-08-21 13:20:00,118.54,118.67,118.53,118.66,5165.0,117.2506,117.3791,117.2407,117.3692,5165.0
2023-08-21 13:25:00,118.68,118.76,118.64,118.64,7437.0,117.389,117.4682,117.3495,117.3495,7437.0
2023-08-21 13:30:00,118.66,118.67,118.57,118.61,10053.0,117.3692,117.3791,117.2802,117.3198,10053.0
2023-08-21 13:35:00,118.62,118.68,118.58,118.61,3419.0,117.3297,117.389,117.2901,117.3198,3419.0
2023-08-21 13:40:00,118.57,118.69,118.57,118.69,7762.0,117.2802,117.3989,117.2802,117.3989,7762.0
2023-08-21 13:45:00,118.68,118.68,118.55,118.55,6763.0,117.389,117.389,117.2604,117.2604,6763.0
2023-08-21 13:50:00,118.58,118.61,118.51,118.58,7077.0,117.2901,117.3198,117.2209,117.2901,7077.0
2023-08-21 13:55:00,118.58,118.62,118.54,118.56,11100.0,117.2901,117.3297,117.2506,117.2703,11100.0
2023-08-21 14:00:00,118.57,118.63,118.51,118.53,5132.0,117.2802,117.3396,117.2209,117.2407,5132.0
2023-08-21 14:05:00,118.51,118.59,118.51,118.54,8730.0,117.2209,117.3,117.2209,117.2506,8730.0
2023-08-21 14:10:00,118.54,118.6,118.51,118.52,4516.0,117.2506,117.3099,117.2209,117.2308,4516.0
2023-08-21 14:15:00,118.52,118.57,118.49,118.55,6566.0,117.2308,117.2802,117.2011,117.2604,6566.0
2023-08-21 14:20:00,118.54,118.6,118.53,118.58,7278.0,117.2506,117.3099,117.2407,117.2901,7278.0
2023-08-21 14:25:00,118.58,118.62,118.52,118.56,8185.0,117.2901,117.3297,117.2308,117.2703,8185.0
2023-08-21 14:30:00,118.56,118.61,118.49,118.6,14064.0,117.2703,117.3198,117.2011,117.3099,14064.0
2023-08-21 14:35:00,118.59,118.67,118.58,118.63,10306.0,117.3,117.3791,117.2901,117.3396,10306.0
2023-08-21 14:40:00,118.65,118.79,118.64,118.73,14953.0,117.3594,117.4978,117.3495,117.4385,14953.0
2023-08-21 14:45:00,118.73,118.84,118.71,118.8,7318.0,117.4385,117.5473,117.4187,117.5077,7318.0
2023-08-21 14:50:00,118.8,118.85,118.77,118.8,9739.0,117.5077,117.5572,117.478,117.5077,9739.0
2023-08-21 14:55:00,118.8,118.81,118.67,118.77,8869.0,117.5077,117.5176,117.3791,117.478,8869.0
2023-08-21 15:00:00,118.77,118.94,118.76,118.94,9657.0,117.478,117.6462,117.4682,117.6462,9657.0
2023-08-21 15:05:00,118.93,118.96,118.83,118.86,10690.0,117.6363,117.666,117.5374,117.5671,10690.0
2023-08-21 15:10:00,118.85,118.9,118.79,118.9,10010.0,117.5572,117.6066,117.4978,117.6066,10010.0
2023-08-21 15:15:00,118.9,118.91,118.8,118.8,9328.0,117.6066,117.6165,117.5077,117.5077,9328.0
2023-08-21 15:20:00,118.8,118.88,118.79,118.86,10686.0,117.5077,117.5869,117.4978,117.5671,10686.0
2023-08-21 15:25:00,118.85,118.88,118.76,118.82,8519.0,117.5572,117.5869,117.4682,117.5275,8519.0
2023-08-21 15:30:00,118.82,118.88,118.79,118.83,11484.0,117.5275,117.5869,117.4978,117.5374,11484.0
2023-08-21 15:35:00,118.84,118.86,118.8,118.85,9906.0,117.5473,117.5671,117.5077,117.5572,9906.0
2023-08-21 15:40:00,118.86,119.04,118.85,118.99,16210.0,117.5671,117.7451,117.5572,117.6957,16210.0
2023-08-21 15:45:00,118.96,118.96,118.77,118.79,23358.0,117.666,117.666,117.478,117.4978,23358.0
2023-08-21 15:50:00,118.8,118.81,118.68,118.74,65976.0,117.5077,117.5176,117.389,117.4484,65976.0
2023-08-21 15:55:00,118.74,118.78,118.54,118.59,88006.0,117.4484,117.4879,117.2506,117.3,88006.0
2023-08-22 09:30:00,119.02,119.24,118.84,119.11,92153.0,117.7253,117.9429,117.5473,117.8144,92153.0
2023-08-22 09:35:00,119.13,119.5,119.08,119.25,15095.0,117.8341,118.2001,117.7847,117.9528,15095.0
2023-08-22 09:40:00,119.25,119.31,119.12,119.13,22122.0,117.9528,118.0122,117.8242,117.8341,22122.0
2023-08-22 09:45:00,119.1,119.11,118.78,118.8,11750.0,117.8045,117.8144,117.4879,117.5077,11750.0
2023-08-22 09:50:00,118.83,119.14,118.76,119.13,20063.0,117.5374,117.844,117.4682,117.8341,20063.0
2023-08-22 09:55:00,119.14,119.37,119.07,119.13,20578.0,117.844,118.0715,117.7748,117.8341,20578.0
2023-08-22 10:00:00,119.1,119.27,119.0,119.21,20213.0,117.8045,117.9726,117.7055,117.9133,20213.0
2023-08-22 10:05:00,119.22,119.36,119.11,119.11,25013.0,117.9232,118.0616,117.8144,117.8144,25013.0
2023-08-22 10:10:00,119.11,119.12,118.93,119.0,8358.0,117.8144,117.8242,117.6363,117.7055,8358.0
2023-08-22 10:15:00,119.04,119.17,118.98,119.05,10431.0,117.7451,117.8737,117.6858,117.755,10431.0
2023-08-22 10:20:00,119.05,119.07,118.93,118.93,6012.0,117.755,117.7748,117.6363,117.6363,6012.0
2023-08-22 10:25:00,118.94,119.1,118.93,119.02,28871.0,117.6462,117.8045,117.6363,117.7253,28871.0
2023-08-22 10:30:00,119.04,119.07,118.91,118.94,23761.0,117.7451,117.7748,117.6165,117.6462,23761.0
2023-08-22 10:35:00,118.96,119.02,118.95,118.99,8840.0,117.666,117.7253,117.6561,117.6957,8840.0
2023-08-22 10:40:00,119.0,119.09,118.96,119.09,21023.0,117.7055,117.7946,117.666,117.7946,21023.0
2023-08-22 10:45:00,119.09,119.22,119.08,119.16,7102.0,117.7946,117.9232,117.7847,117.8638,7102.0
2023-08-22 10:50:00,119.15,119.27,119.13,119.23,5795.0,117.8539,117.9726,117.8341,117.933,5795.0
2023-08-22 10:55:00,119.26,119.34,119.22,119.23,6300.0,117.9627,118.0418,117.9232,117.933,6300.0
2023-08-22 11:00:00,119.24,119.3,119.21,119.28,12759.0,117.9429,118.0023,117.9133,117.9825,12759.0
2023-08-22 11:05:00,119.29,119.29,119.15,119.15,4464.0,117.9924,117.9924,117.8539,117.8539,4464.0
2023-08-22 11:10:00,119.17,119.17,119.05,119.09,6484.0,117.8737,117.8737,117.755,117.7946,6484.0
2023-08-22 11:15:00,119.02,119.14,119.0,119.03,4251.0,117.7253,117.844,117.7055,117.7352,4251.0
2023-08-22 11:20:00,119.03,119.14,119.01,119.08,6198.0,117.7352,117.844,117.7154,117.7847,6198.0
2023-08-22 11:25:00,119.08,119.12,119.02,119.05,7000.0,117.7847,117.8242,117.7253,117.755,7000.0
2023-08-22 11:30:00,119.08,119.44,119.08,119.42,30788.0,117.7847,118.1408,117.7847,118.121,30788.0
2023-08-22 11:35:00,119.43,119.51,119.2,119.2,7325.0,118.1309,118.21,117.9034,117.9034,7325.0
2023-08-22 11:40:00,119.17,119.21,119.14,119.17,5990.0,117.8737,117.9133,117.844,117.8737,5990.0
2023-08-22 11:45:00,119.28,119.29,119.23,119.26,3930.0,117.9825,117.9924,117.933,117.9627,3930.0
2023-08-22 11:50:00,119.26,119.29,119.14,119.28,52379.0,117.9627,117.9924,117.844,117.9825,52379.0
2023-08-22 11:55:00,119.28,119.28,119.11,119.22,8407.0,117.9825,117.9825,117.8144,117.9232,8407.0
2023-08-22 12:00:00,119.24,119.35,119.24,119.31,5246.0,117.9429,118.0517,117.9429,118.0122,5246.0
2023-08-22 12:05:00,119.32,119.32,119.28,119.29,3043.0,118.0221,118.0221,117.9825,117.9924,3043.0
2023-08-22 12:10:00,119.29,119.33,119.16,119.17,6619.0,117.9924,118.032,117.8638,117.8737,6619.0
2023-08-22 12:15:00,119.22,119.29,119.21,119.29,3030.0,117.9232,117.9924,117.9133,117.9924,3030.0
2023-08-22 12:20:00,119.28,119.33,119.27,119.29,4912.0,117.9825,118.032,117.9726,117.9924,4912.0
2023-08-22 12:25:00,119.27,119.46,119.27,119.46,3823.0,117.9726,118.1605,117.9726,118.1605,3823.0
2023-08-22 12:30:00,119.51,119.55,119.45,119.52,4810.0,118.21,118.2496,118.1507,118.2199,4810.0
2023-08-22 12:35:00,119.53,119.66,119.5,119.53,24322.0,118.2298,118.3584,118.2001,118.2298,24322.0
2023-08-22 12:40:00,119.6,119.69,119.59,119.68,3088.0,118.299,118.388,118.2891,118.3782,3088.0
2023-08-22 12:45:00,119.66,119.66,119.44,119.48,4110.0,118.3584,118.3584,118.1408,118.1803,4110.0
2023-08-22 12:50:00,119.48,119.54,119.46,119.48,3669.0,118.1803,118.2397,118.1605,118.1803,3669.0
2023-08-22 12:55:00,119.48,119.49,119.37,119.42,5795.0,118.1803,118.1902,118.0715,118.121,5795.0
2023-08-22 13:00:00,119.42,119.45,119.33,119.38,7066.0,118.121,118.1507,118.032,118.0814,7066.0
2023-08-22 13:05:00,119.35,119.39,119.32,119.35,5450.0,118.0517,118.0913,118.0221,118.0517,5450.0
2023-08-22 13:10:00,119.36,119.37,119.26,119.29,6859.0,118.0616,118.0715,117.9627,117.9924,6859.0
2023-08-22 13:15:00,119.27,119.35,119.26,119.35,4862.0,117.9726,118.0517,117.9627,118.0517,4862.0
2023-08-22 13:20:00,119.31,119.35,119.28,119.31,5714.0,118.0122,118.0517,117.9825,118.0122,5714.0
2023-08-22 13:25:00,119.29,119.32,119.28,119.29,5236.0,117.9924,118.0221,117.9825,117.9924,5236.0
2023-08-22 13:30:00,119.29,119.33,119.28,119.31,5119.0,117.9924,118.032,117.9825,118.0122,5119.0
2023-08-22 13:35:00,119.32,119.37,119.25,119.28,12083.0,118.0221,118.0715,117.9528,117.9825,12083.0
2023-08-22 13:40:00,119.28,119.43,119.27,119.42,2290.0,117.9825,118.1309,117.9726,118.121,2290.0
2023-08-22 13:45:00,119.4,119.42,119.3,119.34,4785.0,118.1012,118.121,118.0023,118.0418,4785.0
2023-08-22 13:50:00,119.32,119.34,119.27,119.33,3447.0,118.0221,118.0418,117.9726,118.032,3447.0
2023-08-22 13:55:00,119.37,119.45,119.3,119.45,56078.0,118.0715,118.1507,118.0023,118.1507,56078.0
2023-08-22 14:00:00,119.43,119.57,119.43,119.5,4738.0,118.1309,118.2693,118.1309,118.2001,4738.0
2023-08-22 14:05:00,119.51,119.51,119.42,119.5,4137.0,118.21,118.21,118.121,118.2001,4137.0
2023-08-22 14:10:00,119.51,119.51,119.39,119.43,1433.0,118.21,118.21,118.0913,118.1309,1433.0
2023-08-22 14:15:00,119.44,119.44,119.33,119.37,4536.0,118.1408,118.1408,118.032,118.0715,4536.0
2023-08-22 14:20:00,119.37,119.45,119.32,119.44,4268.0,118.0715,118.1507,118.0221,118.1408,4268.0
2023-08-22 14:25:00,119.42,119.53,119.42,119.51,3768.0,118.121,118.2298,118.121,118.21,3768.0
2023-08-22 14:30:00,119.51,119.54,119.49,119.53,3308.0,118.21,118.2397,118.1902,118.2298,3308.0
2023-08-22 14:35:00,119.56,119.56,119.48,119.51,6301.0,118.2595,118.2595,118.1803,118.21,6301.0
2023-08-22 14:40:00,119.5,119.5,119.39,119.39,4458.0,118.2001,118.2001,118.0913,118.0913,4458.0
2023-08-22 14:45:00,119.41,119.43,119.32,119.39,6082.0,118.1111,118.1309,118.0221,118.0913,6082.0
2023-08-22 14:50:00,119.38,119.43,119.34,119.34,4740.0,118.0814,118.1309,118.0418,118.0418,4740.0
2023-08-22 14:55:00,119.36,119.44,119.36,119.43,8138.0,118.0616,118.1408,118.0616,118.1309,8138.0
2023-08-22 15:00:00,119.46,119.51,119.45,119.5,5940.0,118.1605,118.21,118.1507,118.2001,5940.0
2023-08-22 15:05:00,119.5,119.59,119.5,119.58,7716.0,118.2001,118.2891,118.2001,118.2792,7716.0
2023-08-22 15:10:00,119.58,119.69,119.57,119.69,9023.0,118.2792,118.388,118.2693,118.388,9023.0
2023-08-22 15:15:00,119.7,119.7,119.64,119.64,13392.0,118.3979,118.3979,118.3386,118.3386,13392.0
2023-08-22 15:20:00,119.66,119.67,119.44,119.44,17979.0,118.3584,118.3683,118.1408,118.1408,17979.0
2023-08-22 15:25:00,119.44,119.46,119.3,119.37,11975.0,118.1408,118.1605,118.0023,118.0715,11975.0
2023-08-22 15:30:00,119.37,119.37,119.22,119.29,17094.0,118.0715,118.0715,117.9232,117.9924,17094.0
2023-08-22 15:35:00,119.28,119.33,119.24,119.29,12270.0,117.9825,118.032,117.9429,117.9924,12270.0
2023-08-22 15:40:00,119.3,119.44,119.26,119.34,18479.0,118.0023,118.1408,117.9627,118.0418,18479.0
2023-08-22 15:45:00,119.34,119.38,119.27,119.27,16447.0,118.0418,118.0814,117.9726,117.9726,16447.0
2023-08-22 15:50:00,119.27,119.46,119.25,119.46,47867.0,117.9726,118.1605,117.9528,118.1605,47867.0
2023-08-22 15:55:00,119.46,119.6,119.46,119.51,65018.0,118.1605,118.299,118.1605,118.21,65018.0
2023-08-23 09:30:00,120.15,120.21,119.74,119.77,24937.0,118.843,118.9024,118.4375,118.4672,24937.0
2023-08-23 09:35:00,119.79,120.05,119.73,120.05,8909.0,118.487,118.7441,118.4276,118.7441,8909.0
2023-08-23 09:40:00,120.09,120.25,120.0,120.14,7574.0,118.7837,118.942,118.6947,118.8331,7574.0
2023-08-23 09:45:00,120.17,120.59,120.15,120.37,17025.0,118.8628,119.2783,118.843,119.0606,17025.0
2023-08-23 09:50:00,120.4,120.51,120.39,120.4,6917.0,119.0903,119.1991,119.0804,119.0903,6917.0
2023-08-23 09:55:00,120.4,120.52,120.37,120.41,7272.0,119.0903,119.209,119.0606,119.1002,7272.0
2023-08-23 10:00:00,120.36,120.43,120.31,120.36,5306.0,119.0508,119.12,119.0013,119.0508,5306.0
2023-08-23 10:05:00,120.37,120.55,120.35,120.54,12966.0,119.0606,119.2387,119.0409,119.2288,12966.0
2023-08-23 10:10:00,120.56,120.75,120.52,120.73,6212.0,119.2486,119.4365,119.209,119.4167,6212.0
2023-08-23 10:15:00,120.73,120.77,120.52,120.55,11612.0,119.4167,119.4563,119.209,119.2387,11612.0
2023-08-23 10:20:00,120.52,120.63,120.47,120.58,10312.0,119.209,119.3178,119.1596,119.2684,10312.0
2023-08-23 10:25:00,120.58,120.61,120.4,120.55,7722.0,119.2684,119.298,119.0903,119.2387,7722.0
2023-08-23 10:30:00,120.56,120.71,120.52,120.69,3301.0,119.2486,119.3969,119.209,119.3772,3301.0
2023-08-23 10:35:00,120.7,120.7,120.6,120.65,5964.0,119.3871,119.3871,119.2881,119.3376,5964.0
2023-08-23 10:40:00,120.64,120.78,120.57,120.7,7914.0,119.3277,119.4662,119.2585,119.3871,7914.0
2023-08-23 10:45:00,120.71,120.86,120.7,120.81,7440.0,119.3969,119.5453,119.3871,119.4959,7440.0
2023-08-23 10:50:00,120.81,120.97,120.8,120.94,6350.0,119.4959,119.6541,119.486,119.6244,6350.0
2023-08-23 10:55:00,120.93,121.12,120.8,121.07,13638.0,119.6146,119.8025,119.486,119.753,13638.0
2023-08-23 11:00:00,121.13,121.18,121.04,121.13,7204.0,119.8124,119.8618,119.7234,119.8124,7204.0
2023-08-23 11:05:00,121.13,121.21,121.05,121.2,8833.0,119.8124,119.8915,119.7332,119.8816,8833.0
2023-08-23 11:10:00,121.19,121.36,121.17,121.36,7545.0,119.8717,120.0399,119.8519,120.0399,7545.0
2023-08-23 11:15:00,121.33,121.37,121.19,121.2,8444.0,120.0102,120.0498,119.8717,119.8816,8444.0
2023-08-23 11:20:00,121.2,121.29,121.18,121.25,7003.0,119.8816,119.9706,119.8618,119.9311,7003.0
2023-08-23 11:25:00,121.2,121.23,121.12,121.23,6937.0,119.8816,119.9113,119.8025,119.9113,6937.0
2023-08-23 11:30:00,121.22,121.23,121.11,121.16,6945.0,119.9014,119.9113,119.7926,119.8421,6945.0
2023-08-23 11:35:00,121.16,121.16,121.04,121.06,5474.0,119.8421,119.8421,119.7234,119.7431,5474.0
2023-08-23 11:40:00,121.07,121.09,120.96,120.99,5812.0,119.753,119.7728,119.6442,119.6739,5812.0
2023-08-23 11:45:00,120.99,121.08,120.98,121.0,6049.0,119.6739,119.7629,119.664,119.6838,6049.0
2023-08-23 11:50:00,121.02,121.04,120.95,121.01,5806.0,119.7036,119.7234,119.6343,119.6937,5806.0
2023-08-23 11:55:00,121.0,121.19,121.0,121.11,12366.0,119.6838,119.8717,119.6838,119.7926,12366.0
2023-08-23 12:00:00,121.1,121.12,121.01,121.06,5800.0,119.7827,119.8025,119.6937,119.7431,5800.0
2023-08-23 12:05:00,121.07,121.07,120.97,120.97,5000.0,119.753,119.753,119.6541,119.6541,5000.0
2023-08-23 12:10:00,120.93,121.0,120.92,120.97,4941.0,119.6146,119.6838,119.6047,119.6541,4941.0
2023-08-23 12:15:00,120.96,120.97,120.86,120.88,7894.0,119.6442,119.6541,119.5453,119.5651,7894.0
2023-08-23 12:20:00,120.89,120.96,120.85,120.94,5295.0,119.575,119.6442,119.5354,119.6244,5295.0
2023-08-23 12:25:00,120.96,120.99,120.92,120.94,5228.0,119.6442,119.6739,119.6047,119.6244,5228.0
2023-08-23 12:30:00,120.96,121.03,120.95,121.03,4300.0,119.6442,119.7135,119.6343,119.7135,4300.0
2023-08-23 12:35:00,121.01,121.05,120.94,120.96,6636.0,119.6937,119.7332,119.6244,119.6442,6636.0
2023-08-23 12:40:00,120.95,121.02,120.92,121.02,5108.0,119.6343,119.7036,119.6047,119.7036,5108.0
2023-08-23 12:45:00,121.02,121.11,120.96,121.09,4132.0,119.7036,119.7926,119.6442,119.7728,4132.0
2023-08-23 12:50:00,121.11,121.17,121.07,121.11,6644.0,119.7926,119.8519,119.753,119.7926,6644.0
2023-08-23 12:55:00,121.11,121.12,121.05,121.08,5825.0,119.7926,119.8025,119.7332,119.7629,5825.0
2023-08-23 13:00:00,121.06,121.1,121.06,121.07,4532.0,119.7431,119.7827,119.7431,119.753,4532.0
2023-08-23 13:05:00,121.07,121.08,120.99,121.02,13766.0,119.753,119.7629,119.6739,119.7036,13766.0
2023-08-23 13:10:00,121.03,121.21,121.02,121.14,12043.0,119.7135,119.8915,119.7036,119.8223,12043.0
2023-08-23 13:15:00,121.14,121.23,121.07,121.23,7982.0,119.8223,119.9113,119.753,119.9113,7982.0
2023-08-23 13:20:00,121.22,121.28,121.2,121.27,4231.0,119.9014,119.9607,119.8816,119.9509,4231.0
2023-08-23 13:25:00,121.28,121.36,121.24,121.29,6188.0,119.9607,120.0399,119.9212,119.9706,6188.0
2023-08-23 13:30:00,121.28,121.32,121.24,121.24,3000.0,119.9607,120.0003,119.9212,119.9212,3000.0
2023-08-23 13:35:00,121.26,121.29,121.19,121.26,7097.0,119.941,119.9706,119.8717,119.941,7097.0
2023-08-23 13:40:00,121.27,121.34,121.23,121.33,4834.0,119.9509,120.0201,119.9113,120.0102,4834.0
2023-08-23 13:45:00,121.33,121.43,121.32,121.39,5249.0,120.0102,120.1091,120.0003,120.0695,5249.0
2023-08-23 13:50:00,121.38,121.4,121.36,121.38,4640.0,120.0597,120.0794,120.0399,120.0597,4640.0
2023-08-23 13:55:00,121.4,121.47,121.39,121.45,3178.0,120.0794,120.1487,120.0695,120.1289,3178.0
2023-08-23 14:00:00,121.46,121.46,121.38,121.4,4376.0,120.1388,120.1388,120.0597,120.0794,4376.0
2023-08-23 14:05:00,121.39,121.52,121.34,121.52,24918.0,120.0695,120.1981,120.0201,120.1981,24918.0
2023-08-23 14:10:00,121.5,121.58,121.34,121.34,8866.0,120.1784,120.2575,120.0201,120.0201,8866.0
2023-08-23 14:15:00,121.33,121.36,121.29,121.36,5217.0,120.0102,120.0399,119.9706,120.0399,5217.0
2023-08-23 14:20:00,121.36,121.44,121.29,121.42,4565.0,120.0399,120.119,119.9706,120.0992,4565.0
2023-08-23 14:25:00,121.43,121.47,121.4,121.46,6667.0,120.1091,120.1487,120.0794,120.1388,6667.0
2023-08-23 14:30:00,121.46,121.48,121.35,121.39,7304.0,120.1388,120.1586,120.03,120.0695,7304.0
2023-08-23 14:35:00,121.37,121.43,121.31,121.43,6513.0,120.0498,120.1091,119.9904,120.1091,6513.0
2023-08-23 14:40:00,121.44,121.49,121.42,121.44,4829.0,120.119,120.1685,120.0992,120.119,4829.0
2023-08-23 14:45:00,121.44,121.5,121.43,121.48,5550.0,120.119,120.1784,120.1091,120.1586,5550.0
2023-08-23 14:50:00,121.47,121.48,121.43,121.48,6155.0,120.1487,120.1586,120.1091,120.1586,6155.0
2023-08-23 14:55:00,121.46,121.52,121.45,121.52,4602.0,120.1388,120.1981,120.1289,120.1981,4602.0
2023-08-23 15:00:00,121.52,121.52,121.37,121.41,7887.0,120.1981,120.1981,120.0498,120.0893,7887.0
2023-08-23 15:05:00,121.4,121.41,121.32,121.4,9983.0,120.0794,120.0893,120.0003,120.0794,9983.0
2023-08-23 15:10:00,121.4,121.47,121.39,121.47,6988.0,120.0794,120.1487,120.0695,120.1487,6988.0
2023-08-23 15:15:00,121.48,121.48,121.32,121.32,7717.0,120.1586,120.1586,120.0003,120.0003,7717.0
2023-08-23 15:20:00,121.32,121.38,121.26,121.37,9738.0,120.0003,120.0597,119.941,120.0498,9738.0
2023-08-23 15:25:00,121.39,121.47,121.35,121.46,9921.0,120.0695,120.1487,120.03,120.1388,9921.0
2023-08-23 15:30:00,121.46,121.5,121.4,121.46,10489.0,120.1388,120.1784,120.0794,120.1388,10489.0
2023-08-23 15:35:00,121.47,121.5,121.42,121.49,7846.0,120.1487,120.1784,120.0992,120.1685,7846.0
2023-08-23 15:40:00,121.5,121.51,121.38,121.38,11283.0,120.1784,120.1882,120.0597,120.0597,11283.0
2023-08-23 15:45:00,121.39,121.39,121.25,121.25,15310.0,120.0695,120.0695,119.9311,119.9311,15310.0
2023-08-23 15:50:00,121.23,121.39,121.19,121.35,36049.0,119.9113,120.0695,119.8717,120.03,36049.0
2023-08-23 15:55:00,121.38,121.38,121.23,121.31,87310.0,120.0597,120.0597,119.9113,119.9904,87310.0
2023-08-24 09:30:00,121.55,122.42,121.55,121.89,41380.0,120.2278,121.0883,120.2278,120.5641,41380.0
2023-08-24 09:35:00,121.82,121.82,121.47,121.58,7195.0,120.4949,120.4949,120.1487,120.2575,7195.0
2023-08-24 09:40:00,121.61,121.78,121.51,121.58,5724.0,120.2872,120.4553,120.1882,120.2575,5724.0
2023-08-24 09:45:00,121.52,121.83,121.52,121.78,10695.0,120.1981,120.5048,120.1981,120.4553,10695.0
2023-08-24 09:50:00,121.74,121.78,121.4,121.52,10019.0,120.4157,120.4553,120.0794,120.1981,10019.0
2023-08-24 09:55:00,121.52,121.78,121.44,121.53,9182.0,120.1981,120.4553,120.119,120.208,9182.0
2023-08-24 10:00:00,121.56,121.62,121.43,121.61,12434.0,120.2377,120.297,120.1091,120.2872,12434.0
2023-08-24 10:05:00,121.61,121.63,121.4,121.4,9321.0,120.2872,120.3069,120.0794,120.0794,9321.0
2023-08-24 10:10:00,121.38,121.4,121.12,121.16,19665.0,120.0597,120.0794,119.8025,119.8421,19665.0
2023-08-24 10:15:00,121.19,121.23,121.12,121.22,7174.0,119.8717,119.9113,119.8025,119.9014,7174.0
2023-08-24 10:20:00,121.23,121.25,121.03,121.06,6443.0,119.9113,119.9311,119.7135,119.7431,6443.0
2023-08-24 10:25:00,121.06,121.26,121.06,121.13,5550.0,119.7431,119.941,119.7431,119.8124,5550.0
2023-08-24 10:30:00,121.11,121.19,120.86,120.91,10172.0,119.7926,119.8717,119.5453,119.5948,10172.0
2023-08-24 10:35:00,120.89,120.98,120.82,120.93,8532.0,119.575,119.664,119.5058,119.6146,8532.0
2023-08-24 10:40:00,120.93,120.95,120.76,120.85,6526.0,119.6146,119.6343,119.4464,119.5354,6526.0
2023-08-24 10:45:00,120.83,120.97,120.83,120.92,6981.0,119.5156,119.6541,119.5156,119.6047,6981.0
2023-08-24 10:50:00,120.93,121.19,120.92,121.19,8046.0,119.6146,119.8717,119.6047,119.8717,8046.0
2023-08-24 10:55:00,121.19,121.2,121.04,121.06,7234.0,119.8717,119.8816,119.7234,119.7431,7234.0
2023-08-24 11:00:00,121.04,121.04,120.82,120.93,7426.0,119.7234,119.7234,119.5058,119.6146,7426.0
2023-08-24 11:05:00,120.91,120.92,120.71,120.74,7432.0,119.5948,119.6047,119.3969,119.4266,7432.0
2023-08-24 11:10:00,120.72,120.72,120.59,120.65,5892.0,119.4068,119.4068,119.2783,119.3376,5892.0
2023-08-24 11:15:00,120.61,120.66,120.51,120.55,5989.0,119.298,119.3475,119.1991,119.2387,5989.0
2023-08-24 11:20:00,120.58,120.81,120.58,120.71,10053.0,119.2684,119.4959,119.2684,119.3969,10053.0
2023-08-24 11:25:00,120.67,120.77,120.6,120.76,6890.0,119.3574,119.4563,119.2881,119.4464,6890.0
2023-08-24 11:30:00,120.71,120.75,120.67,120.72,11616.0,119.3969,119.4365,119.3574,119.4068,11616.0
2023-08-24 11:35:00,120.67,120.75,120.67,120.69,7539.0,119.3574,119.4365,119.3574,119.3772,7539.0
2023-08-24 11:40:00,120.71,120.75,120.68,120.69,10136.0,119.3969,119.4365,119.3673,119.3772,10136.0
2023-08-24 11:45:00,120.69,120.74,120.67,120.69,5575.0,119.3772,119.4266,119.3574,119.3772,5575.0
2023-08-24 11:50:00,120.69,120.73,120.63,120.68,11770.0,119.3772,119.4167,119.3178,119.3673,11770.0
2023-08-24 11:55:00,120.66,120.7,120.47,120.48,5428.0,119.3475,119.3871,119.1596,119.1694,5428.0
2023-08-24 12:00:00,120.5,120.57,120.47,120.47,3100.0,119.1892,119.2585,119.1596,119.1596,3100.0
2023-08-24 12:05:00,120.46,120.68,120.46,120.55,7515.0,119.1497,119.3673,119.1497,119.2387,7515.0
2023-08-24 12:10:00,120.54,120.67,120.54,120.64,5690.0,119.2288,119.3574,119.2288,119.3277,5690.0
2023-08-24 12:15:00,120.68,120.8,120.67,120.69,4356.0,119.3673,119.486,119.3574,119.3772,4356.0
2023-08-24 12:20:00,120.71,120.77,120.64,120.74,3611.0,119.3969,119.4563,119.3277,119.4266,3611.0
2023-08-24 12:25:00,120.76,120.85,120.65,120.67,4444.0,119.4464,119.5354,119.3376,119.3574,4444.0
2023-08-24 12:30:00,120.64,120.71,120.64,120.65,2800.0,119.3277,119.3969,119.3277,119.3376,2800.0
2023-08-24 12:35:00,120.62,120.68,120.59,120.65,3192.0,119.3079,119.3673,119.2783,119.3376,3192.0
2023-08-24 12:40:00,120.67,120.67,120.54,120.56,3700.0,119.3574,119.3574,119.2288,119.2486,3700.0
2023-08-24 12:45:00,120.58,120.59,120.53,120.53,2200.0,119.2684,119.2783,119.2189,119.2189,2200.0
2023-08-24 12:50:00,120.47,120.51,120.46,120.47,2960.0,119.1596,119.1991,119.1497,119.1596,2960.0
2023-08-24 12:55:00,120.48,120.5,120.42,120.43,2936.0,119.1694,119.1892,119.1101,119.12,2936.0
2023-08-24 13:00:00,120.45,120.45,120.32,120.39,3484.0,119.1398,119.1398,119.0112,119.0804,3484.0
2023-08-24 13:05:00,120.4,120.47,120.39,120.46,3492.0,119.0903,119.1596,119.0804,119.1497,3492.0
2023-08-24 13:10:00,120.45,120.46,120.32,120.32,4008.0,119.1398,119.1497,119.0112,119.0112,4008.0
2023-08-24 13:15:00,120.32,120.35,120.31,120.34,3550.0,119.0112,119.0409,119.0013,119.031,3550.0
2023-08-24 13:20:00,120.32,120.4,120.3,120.37,5500.0,119.0112,119.0903,118.9914,119.0606,5500.0
2023-08-24 13:25:00,120.37,120.39,120.3,120.34,5427.0,119.0606,119.0804,118.9914,119.031,5427.0
2023-08-24 13:30:00,120.34,120.35,120.26,120.27,3664.0,119.031,119.0409,118.9518,118.9617,3664.0
2023-08-24 13:35:00,120.27,120.28,120.22,120.26,4000.0,118.9617,118.9716,118.9123,118.9518,4000.0
2023-08-24 13:40:00,120.26,120.26,120.17,120.22,3566.0,118.9518,118.9518,118.8628,118.9123,3566.0
2023-08-24 13:45:00,120.23,120.24,120.2,120.21,2300.0,118.9222,118.9321,118.8925,118.9024,2300.0
2023-08-24 13:50:00,120.21,120.28,120.2,120.28,2200.0,118.9024,118.9716,118.8925,118.9716,2200.0
2023-08-24 13:55:00,120.28,120.3,120.21,120.27,4695.0,118.9716,118.9914,118.9024,118.9617,4695.0
2023-08-24 14:00:00,120.29,120.34,120.29,120.3,6595.0,118.9815,119.031,118.9815,118.9914,6595.0
2023-08-24 14:05:00,120.27,120.36,120.2,120.36,6587.0,118.9617,119.0508,118.8925,119.0508,6587.0
2023-08-24 14:10:00,120.37,120.46,120.31,120.43,10896.0,119.0606,119.1497,119.0013,119.12,10896.0
2023-08-24 14:15:00,120.43,120.44,120.25,120.26,5583.0,119.12,119.1299,118.942,118.9518,5583.0
2023-08-24 14:20:00,120.28,120.41,120.27,120.39,12206.0,118.9716,119.1002,118.9617,119.0804,12206.0
2023-08-24 14:25:00,120.38,120.42,120.34,120.41,9487.0,119.0705,119.1101,119.031,119.1002,9487.0
2023-08-24 14:30:00,120.41,120.44,120.39,120.4,5003.0,119.1002,119.1299,119.0804,119.0903,5003.0
2023-08-24 14:35:00,120.4,120.46,120.36,120.45,7390.0,119.0903,119.1497,119.0508,119.1398,7390.0
2023-08-24 14:40:00,120.44,120.49,120.4,120.47,4503.0,119.1299,119.1793,119.0903,119.1596,4503.0
2023-08-24 14:45:00,120.48,120.53,120.43,120.43,5848.0,119.1694,119.2189,119.12,119.12,5848.0
2023-08-24 14:50:00,120.45,120.48,120.38,120.41,5200.0,119.1398,119.1694,119.0705,119.1002,5200.0
2023-08-24 14:55:00,120.37,120.45,120.35,120.44,5500.0,119.0606,119.1398,119.0409,119.1299,5500.0
2023-08-24 15:00:00,120.42,120.42,120.29,120.33,4838.0,119.1101,119.1101,118.9815,119.0211,4838.0
2023-08-24 15:05:00,120.32,120.47,120.29,120.38,12680.0,119.0112,119.1596,118.9815,119.0705,12680.0
2023-08-24 15:10:00,120.4,120.59,120.4,120.55,13186.0,119.0903,119.2783,119.0903,119.2387,13186.0
2023-08-24 15:15:00,120.57,120.62,120.54,120.54,5322.0,119.2585,119.3079,119.2288,119.2288,5322.0
2023-08-24 15:20:00,120.52,120.6,120.52,120.53,13331.0,119.209,119.2881,119.209,119.2189,13331.0
2023-08-24 15:25:00,120.53,120.55,120.39,120.42,10332.0,119.2189,119.2387,119.0804,119.1101,10332.0
2023-08-24 15:30:00,120.44,120.47,120.3,120.37,11322.0,119.1299,119.1596,118.9914,119.0606,11322.0
2023-08-24 15:35:00,120.33,120.33,120.18,120.19,8758.0,119.0211,119.0211,118.8727,118.8826,8758.0
2023-08-24 15:40:00,120.18,120.27,120.15,120.16,11004.0,118.8727,118.9617,118.843,118.8529,11004.0
2023-08-24 15:45:00,120.15,120.15,119.91,119.94,14000.0,118.843,118.843,118.6056,118.6353,14000.0
2023-08-24 15:50:00,119.93,120.23,119.93,120.16,34447.0,118.6254,118.9222,118.6254,118.8529,34447.0
2023-08-24 15:55:00,120.11,120.16,119.88,119.9,77687.0,118.8035,118.8529,118.576,118.5958,77687.0
2023-08-25 09:30:00,119.93,120.11,119.82,120.03,17445.0,118.6254,118.8035,118.5166,118.7243,17445.0
2023-08-25 09:35:00,120.14,120.19,119.97,120.11,3500.0,118.8331,118.8826,118.665,118.8035,3500.0
2023-08-25 09:40:00,120.12,120.13,119.74,119.86,5404.0,118.8134,118.8233,118.4375,118.5562,5404.0
2023-08-25 09:45:00,119.86,119.96,119.79,119.96,4937.0,118.5562,118.6551,118.487,118.6551,4937.0
2023-08-25 09:50:00,119.96,119.96,119.71,119.78,2404.0,118.6551,118.6551,118.4078,118.4771,2404.0
2023-08-25 09:55:00,119.84,119.94,119.62,119.94,5982.0,118.5364,118.6353,118.3188,118.6353,5982.0
2023-08-25 10:00:00,119.92,119.98,119.67,119.77,4784.0,118.6155,118.6749,118.3683,118.4672,4784.0
2023-08-25 10:05:00,119.78,119.86,119.64,119.73,5305.0,118.4771,118.5562,118.3386,118.4276,5305.0
2023-08-25 10:10:00,119.76,119.96,119.75,119.92,6202.0,118.4573,118.6551,118.4474,118.6155,6202.0
2023-08-25 10:15:00,119.97,120.19,119.85,119.86,10200.0,118.665,118.8826,118.5463,118.5562,10200.0
2023-08-25 10:20:00,119.88,119.92,119.66,119.66,4683.0,118.576,118.6155,118.3584,118.3584,4683.0
2023-08-25 10:25:00,119.64,119.79,119.64,119.79,6200.0,118.3386,118.487,118.3386,118.487,6200.0
2023-08-25 10:30:00,119.77,119.8,119.58,119.63,4251.0,118.4672,118.4968,118.2792,118.3287,4251.0
2023-08-25 10:35:00,119.66,119.74,119.58,119.68,3900.0,118.3584,118.4375,118.2792,118.3782,3900.0
2023-08-25 10:40:00,119.7,119.78,119.56,119.59,4027.0,118.3979,118.4771,118.2595,118.2891,4027.0
2023-08-25 10:45:00,119.55,119.55,119.34,119.38,9927.0,118.2496,118.2496,118.0418,118.0814,9927.0
2023-08-25 10:50:00,119.44,119.48,119.31,119.31,6860.0,118.1408,118.1803,118.0122,118.0122,6860.0
2023-08-25 10:55:00,119.26,119.32,119.16,119.21,6786.0,117.9627,118.0221,117.8638,117.9133,6786.0
2023-08-25 11:00:00,119.22,119.26,119.14,119.23,5893.0,117.9232,117.9627,117.844,117.933,5893.0
2023-08-25 11:05:00,119.22,119.4,119.22,119.39,7993.0,117.9232,118.1012,117.9232,118.0913,7993.0
2023-08-25 11:10:00,119.42,119.54,119.32,119.32,5431.0,118.121,118.2397,118.0221,118.0221,5431.0
2023-08-25 11:15:00,119.35,119.36,119.2,119.29,6796.0,118.0517,118.0616,117.9034,117.9924,6796.0
2023-08-25 11:20:00,119.3,119.3,119.14,119.3,5380.0,118.0023,118.0023,117.844,118.0023,5380.0
2023-08-25 11:25:00,119.32,119.56,119.32,119.52,6862.0,118.0221,118.2595,118.0221,118.2199,6862.0
2023-08-25 11:30:00,119.5,119.53,119.46,119.49,5455.0,118.2001,118.2298,118.1605,118.1902,5455.0
2023-08-25 11:35:00,119.48,119.6,119.43,119.49,9263.0,118.1803,118.299,118.1309,118.1902,9263.0
2023-08-25 11:40:00,119.45,119.49,119.35,119.48,12535.0,118.1507,118.1902,118.0517,118.1803,12535.0
2023-08-25 11:45:00,119.45,119.54,119.4,119.53,5833.0,118.1507,118.2397,118.1012,118.2298,5833.0
2023-08-25 11:50:00,119.54,119.57,119.4,119.41,9805.0,118.2397,118.2693,118.1012,118.1111,9805.0
2023-08-25 11:55:00,119.39,119.39,119.21,119.27,5569.0,118.0913,118.0913,117.9133,117.9726,5569.0
2023-08-25 12:00:00,119.27,119.39,119.27,119.33,4180.0,117.9726,118.0913,117.9726,118.032,4180.0
2023-08-25 12:05:00,119.35,119.38,119.25,119.31,5325.0,118.0517,118.0814,117.9528,118.0122,5325.0
2023-08-25 12:10:00,119.32,119.35,119.22,119.29,4259.0,118.0221,118.0517,117.9232,117.9924,4259.0
2023-08-25 12:15:00,119.28,119.28,119.1,119.22,4850.0,117.9825,117.9825,117.8045,117.9232,4850.0
2023-08-25 12:20:00,119.2,119.32,119.17,119.32,4761.0,117.9034,118.0221,117.8737,118.0221,4761.0
2023-08-25 12:25:00,119.28,119.32,119.23,119.25,3001.0,117.9825,118.0221,117.933,117.9528,3001.0
2023-08-25 12:30:00,119.24,119.31,119.17,119.17,4461.0,117.9429,118.0122,117.8737,117.8737,4461.0
2023-08-25 12:35:00,119.2,119.29,119.17,119.27,3247.0,117.9034,117.9924,117.8737,117.9726,3247.0
2023-08-25 12:40:00,119.3,119.39,119.27,119.39,3362.0,118.0023,118.0913,117.9726,118.0913,3362.0
2023-08-25 12:45:00,119.36,119.42,119.35,119.38,4613.0,118.0616,118.121,118.0517,118.0814,4613.0
2023-08-25 12:50:00,119.4,119.43,119.28,119.31,7565.0,118.1012,118.1309,117.9825,118.0122,7565.0
2023-08-25 12:55:00,119.31,119.4,119.29,119.4,2611.0,118.0122,118.1012,117.9924,118.1012,2611.0
2023-08-25 13:00:00,119.41,119.46,119.37,119.37,4072.0,118.1111,118.1605,118.0715,118.0715,4072.0
2023-08-25 13:05:00,119.35,119.36,119.25,119.27,5287.0,118.0517,118.0616,117.9528,117.9726,5287.0
2023-08-25 13:10:00,119.24,119.33,119.18,119.3,4955.0,117.9429,118.032,117.8836,118.0023,4955.0
2023-08-25 13:15:00,119.31,119.32,119.18,119.25,4369.0,118.0122,118.0221,117.8836,117.9528,4369.0
2023-08-25 13:20:00,119.28,119.28,119.22,119.28,5635.0,117.9825,117.9825,117.9232,117.9825,5635.0
2023-08-25 13:25:00,119.28,119.28,119.22,119.25,2245.0,117.9825,117.9825,117.9232,117.9528,2245.0
2023-08-25 13:30:00,119.24,119.24,119.09,119.11,5975.0,117.9429,117.9429,117.7946,117.8144,5975.0
2023-08-25 13:35:00,119.11,119.11,119.02,119.04,6489.0,117.8144,117.8144,117.7253,117.7451,6489.0
2023-08-25 13:40:00,119.02,119.08,118.99,119.07,5349.0,117.7253,117.7847,117.6957,117.7748,5349.0
2023-08-25 13:45:00,119.05,119.15,119.01,119.15,4875.0,117.755,117.8539,117.7154,117.8539,4875.0
2023-08-25 13:50:00,119.15,119.35,119.15,119.35,8213.0,117.8539,118.0517,117.8539,118.0517,8213.0
2023-08-25 13:55:00,119.33,119.39,119.28,119.35,5714.0,118.032,118.0913,117.9825,118.0517,5714.0
2023-08-25 14:00:00,119.38,119.4,119.35,119.37,3587.0,118.0814,118.1012,118.0517,118.0715,3587.0
2023-08-25 14:05:00,119.41,119.55,119.4,119.53,5963.0,118.1111,118.2496,118.1012,118.2298,5963.0
2023-08-25 14:10:00,119.54,119.65,119.5,119.65,5813.0,118.2397,118.3485,118.2001,118.3485,5813.0
2023-08-25 14:15:00,119.64,119.65,119.5,119.63,4500.0,118.3386,118.3485,118.2001,118.3287,4500.0
2023-08-25 14:20:00,119.63,119.77,119.63,119.66,4107.0,118.3287,118.4672,118.3287,118.3584,4107.0
2023-08-25 14:25:00,119.66,119.73,119.65,119.7,3605.0,118.3584,118.4276,118.3485,118.3979,3605.0
2023-08-25 14:30:00,119.7,119.88,119.68,119.87,8408.0,118.3979,118.576,118.3782,118.5661,8408.0
2023-08-25 14:35:00,119.86,119.93,119.79,119.79,3312.0,118.5562,118.6254,118.487,118.487,3312.0
2023-08-25 14:40:00,119.84,119.89,119.77,119.78,4798.0,118.5364,118.5859,118.4672,118.4771,4798.0
2023-08-25 14:45:00,119.78,119.78,119.69,119.78,4796.0,118.4771,118.4771,118.388,118.4771,4796.0
2023-08-25 14:50:00,119.76,119.78,119.7,119.77,4462.0,118.4573,118.4771,118.3979,118.4672,4462.0
2023-08-25 14:55:00,119.77,119.81,119.76,119.78,4823.0,118.4672,118.5067,118.4573,118.4771,4823.0
2023-08-25 15:00:00,119.79,119.86,119.65,119.67,6496.0,118.487,118.5562,118.3485,118.3683,6496.0
2023-08-25 15:05:00,119.68,119.75,119.66,119.74,8039.0,118.3782,118.4474,118.3584,118.4375,8039.0
2023-08-25 15:10:00,119.77,119.79,119.66,119.72,4507.0,118.4672,118.487,118.3584,118.4177,4507.0
2023-08-25 15:15:00,119.71,119.81,119.71,119.77,6355.0,118.4078,118.5067,118.4078,118.4672,6355.0
2023-08-25 15:20:00,119.77,119.89,119.77,119.82,7016.0,118.4672,118.5859,118.4672,118.5166,7016.0
2023-08-25 15:25:00,119.84,119.84,119.78,119.82,5728.0,118.5364,118.5364,118.4771,118.5166,5728.0
2023-08-25 15:30:00,119.81,119.82,119.75,119.75,6420.0,118.5067,118.5166,118.4474,118.4474,6420.0
2023-08-25 15:35:00,119.72,119.73,119.57,119.61,10271.0,118.4177,118.4276,118.2693,118.3089,10271.0
2023-08-25 15:40:00,119.61,119.76,119.61,119.74,10377.0,118.3089,118.4573,118.3089,118.4375,10377.0
2023-08-25 15:45:00,119.73,119.83,119.72,119.78,13152.0,118.4276,118.5265,118.4177,118.4771,13152.0
2023-08-25 15:50:00,119.77,119.85,119.52,119.54,34184.0,118.4672,118.5463,118.2199,118.2397,34184.0
2023-08-25 15:55:00,119.55,119.76,119.54,119.69,65821.0,118.2496,118.4573,118.2397,118.388,65821.0
2023-08-28 09:30:00,119.82,120.03,119.76,120.03,22012.0,118.5166,118.7243,118.4573,118.7243,22012.0
2023-08-28 09:35:00,120.03,120.18,119.95,120.03,4922.0,118.7243,118.8727,118.6452,118.7243,4922.0
2023-08-28 09:40:00,120.09,120.2,120.07,120.11,8637.0,118.7837,118.8925,118.7639,118.8035,8637.0
2023-08-28 09:45:00,120.12,120.2,120.02,120.09,3670.0,118.8134,118.8925,118.7145,118.7837,3670.0
2023-08-28 09:50:00,120.08,120.12,119.85,119.93,5731.0,118.7738,118.8134,118.5463,118.6254,5731.0
2023-08-28 09:55:00,119.94,120.14,119.94,120.13,3297.0,118.6353,118.8331,118.6353,118.8233,3297.0
2023-08-28 10:00:00,120.15,120.18,119.97,120.18,7871.0,118.843,118.8727,118.665,118.8727,7871.0
2023-08-28 10:05:00,120.13,120.24,120.05,120.21,10501.0,118.8233,118.9321,118.7441,118.9024,10501.0
2023-08-28 10:10:00,120.2,120.23,120.08,120.18,5996.0,118.8925,118.9222,118.7738,118.8727,5996.0
2023-08-28 10:15:00,120.2,120.25,120.15,120.19,18416.0,118.8925,118.942,118.843,118.8826,18416.0
2023-08-28 10:20:00,120.17,120.34,120.16,120.34,5348.0,118.8628,119.031,118.8529,119.031,5348.0
2023-08-28 10:25:00,120.31,120.37,120.27,120.36,6364.0,119.0013,119.0606,118.9617,119.0508,6364.0
2023-08-28 10:30:00,120.37,120.39,120.3,120.36,7270.0,119.0606,119.0804,118.9914,119.0508,7270.0
2023-08-28 10:35:00,120.34,120.39,120.3,120.32,5257.0,119.031,119.0804,118.9914,119.0112,5257.0
2023-08-28 10:40:00,120.29,120.35,120.19,120.2,6400.0,118.9815,119.0409,118.8826,118.8925,6400.0
2023-08-28 10:45:00,120.17,120.28,120.15,120.22,3498.0,118.8628,118.9716,118.843,118.9123,3498.0
2023-08-28 10:50:00,120.14,120.16,120.0,120.1,5757.0,118.8331,118.8529,118.6947,118.7936,5757.0
2023-08-28 10:55:00,120.11,120.21,120.1,120.2,5319.0,118.8035,118.9024,118.7936,118.8925,5319.0
2023-08-28 11:00:00,120.22,120.24,120.14,120.14,6569.0,118.9123,118.9321,118.8331,118.8331,6569.0
2023-08-28 11:05:00,120.14,120.14,120.03,120.1,3917.0,118.8331,118.8331,118.7243,118.7936,3917.0
2023-08-28 11:10:00,120.06,120.18,120.02,120.18,7121.0,118.754,118.8727,118.7145,118.8727,7121.0
2023-08-28 11:15:00,120.17,120.19,120.03,120.09,11642.0,118.8628,118.8826,118.7243,118.7837,11642.0
2023-08-28 11:20:00,120.2,120.21,120.03,120.07,4405.0,118.8925,118.9024,118.7243,118.7639,4405.0
2023-08-28 11:25:00,120.07,120.1,119.94,119.95,7291.0,118.7639,118.7936,118.6353,118.6452,7291.0
2023-08-28 11:30:00,119.97,120.03,119.9,119.9,6353.0,118.665,118.7243,118.5958,118.5958,6353.0
2023-08-28 11:35:00,119.88,120.11,119.85,120.05,10983.0,118.576,118.8035,118.5463,118.7441,10983.0
2023-08-28 11:40:00,120.06,120.08,119.86,119.9,7127.0,118.754,118.7738,118.5562,118.5958,7127.0
2023-08-28 11:45:00,119.9,119.91,119.75,119.83,5303.0,118.5958,118.6056,118.4474,118.5265,5303.0
2023-08-28 11:50:00,119.83,119.93,119.79,119.91,6037.0,118.5265,118.6254,118.487,118.6056,6037.0
2023-08-28 11:55:00,119.9,119.93,119.88,119.93,3263.0,118.5958,118.6254,118.576,118.6254,3263.0
2023-08-28 12:00:00,119.91,119.92,119.85,119.92,3441.0,118.6056,118.6155,118.5463,118.6155,3441.0
2023-08-28 12:05:00,119.93,119.93,119.88,119.88,2900.0,118.6254,118.6254,118.576,118.576,2900.0
2023-08-28 12:10:00,119.88,119.96,119.85,119.96,4454.0,118.576,118.6551,118.5463,118.6551,4454.0
2023-08-28 12:15:00,119.94,119.94,119.85,119.86,4250.0,118.6353,118.6353,118.5463,118.5562,4250.0
2023-08-28 12:20:00,119.84,119.88,119.82,119.88,2923.0,118.5364,118.576,118.5166,118.576,2923.0
2023-08-28 12:25:00,119.88,119.89,119.83,119.87,8603.0,118.576,118.5859,118.5265,118.5661,8603.0
2023-08-28 12:30:00,119.87,119.89,119.83,119.88,4560.0,118.5661,118.5859,118.5265,118.576,4560.0
2023-08-28 12:35:00,119.89,120.04,119.87,120.04,3926.0,118.5859,118.7342,118.5661,118.7342,3926.0
2023-08-28 12:40:00,120.05,120.15,120.02,120.14,2500.0,118.7441,118.843,118.7145,118.8331,2500.0
2023-08-28 12:45:00,120.13,120.16,120.11,120.16,3800.0,118.8233,118.8529,118.8035,118.8529,3800.0
2023-08-28 12:50:00,120.14,120.21,120.12,120.12,5833.0,118.8331,118.9024,118.8134,118.8134,5833.0
2023-08-28 12:55:00,120.11,120.18,120.1,120.18,4586.0,118.8035,118.8727,118.7936,118.8727,4586.0
2023-08-28 13:00:00,120.19,120.24,120.17,120.23,4555.0,118.8826,118.9321,118.8628,118.9222,4555.0
2023-08-28 13:05:00,120.27,120.36,120.24,120.25,3000.0,118.9617,119.0508,118.9321,118.942,3000.0
2023-08-28 13:10:00,120.24,120.28,120.22,120.23,2561.0,118.9321,118.9716,118.9123,118.9222,2561.0
2023-08-28 13:15:00,120.23,120.24,120.18,120.19,3741.0,118.9222,118.9321,118.8727,118.8826,3741.0
2023-08-28 13:20:00,120.2,120.25,120.18,120.2,2969.0,118.8925,118.942,118.8727,118.8925,2969.0
2023-08-28 13:25:00,120.18,120.18,120.12,120.15,4685.0,118.8727,118.8727,118.8134,118.843,4685.0
2023-08-28 13:30:00,120.16,120.24,120.16,120.19,5464.0,118.8529,118.9321,118.8529,118.8826,5464.0
2023-08-28 13:35:00,120.16,120.19,120.1,120.18,4390.0,118.8529,118.8826,118.7936,118.8727,4390.0
2023-08-28 13:40:00,120.19,120.24,120.14,120.15,4024.0,118.8826,118.9321,118.8331,118.843,4024.0
2023-08-28 13:45:00,120.14,120.17,120.11,120.16,3854.0,118.8331,118.8628,118.8035,118.8529,3854.0
2023-08-28 13:50:00,120.15,120.17,120.04,120.04,7445.0,118.843,118.8628,118.7342,118.7342,7445.0
2023-08-28 13:55:00,120.04,120.05,119.96,120.02,8235.0,118.7342,118.7441,118.6551,118.7145,8235.0
2023-08-28 14:00:00,120.02,120.03,119.92,119.96,5236.0,118.7145,118.7243,118.6155,118.6551,5236.0
2023-08-28 14:05:00,119.96,119.99,119.91,119.99,1907.0,118.6551,118.6848,118.6056,118.6848,1907.0
2023-08-28 14:10:00,119.99,120.02,119.97,120.0,3800.0,118.6848,118.7145,118.665,118.6947,3800.0
2023-08-28 14:15:00,120.01,120.04,119.96,119.96,5140.0,118.7046,118.7342,118.6551,118.6551,5140.0
2023-08-28 14:20:00,119.94,120.04,119.94,120.04,3797.0,118.6353,118.7342,118.6353,118.7342,3797.0
2023-08-28 14:25:00,120.03,120.09,119.99,120.05,4663.0,118.7243,118.7837,118.6848,118.7441,4663.0
2023-08-28 14:30:00,120.05,120.06,120.01,120.06,2500.0,118.7441,118.754,118.7046,118.754,2500.0
2023-08-28 14:35:00,120.07,120.19,120.07,120.12,5633.0,118.7639,118.8826,118.7639,118.8134,5633.0
2023-08-28 14:40:00,120.14,120.19,120.14,120.17,1801.0,118.8331,118.8826,118.8331,118.8628,1801.0
2023-08-28 14:45:00,120.18,120.21,120.13,120.16,4394.0,118.8727,118.9024,118.8233,118.8529,4394.0
2023-08-28 14:50:00,120.17,120.26,120.15,120.26,5718.0,118.8628,118.9518,118.843,118.9518,5718.0
2023-08-28 14:55:00,120.28,120.29,120.2,120.26,5557.0,118.9716,118.9815,118.8925,118.9518,5557.0
2023-08-28 15:00:00,120.28,120.35,120.25,120.31,3800.0,118.9716,119.0409,118.942,119.0013,3800.0
2023-08-28 15:05:00,120.34,120.36,120.29,120.36,5185.0,119.031,119.0508,118.9815,119.0508,5185.0
2023-08-28 15:10:00,120.37,120.4,120.29,120.33,5435.0,119.0606,119.0903,118.9815,119.0211,5435.0
2023-08-28 15:15:00,120.32,120.36,120.29,120.32,6433.0,119.0112,119.0508,118.9815,119.0112,6433.0
2023-08-28 15:20:00,120.32,120.35,120.17,120.2,8470.0,119.0112,119.0409,118.8628,118.8925,8470.0
2023-08-28 15:25:00,120.19,120.27,120.15,120.25,6339.0,118.8826,118.9617,118.843,118.942,6339.0
2023-08-28 15:30:00,120.24,120.31,120.22,120.3,6364.0,118.9321,119.0013,118.9123,118.9914,6364.0
2023-08-28 15:35:00,120.3,120.33,120.24,120.25,6036.0,118.9914,119.0211,118.9321,118.942,6036.0
2023-08-28 15:40:00,120.24,120.36,120.24,120.34,6354.0,118.9321,119.0508,118.9321,119.031,6354.0
2023-08-28 15:45:00,120.34,120.56,120.34,120.41,10440.0,119.031,119.2486,119.031,119.1002,10440.0
2023-08-28 15:50:00,120.42,120.5,120.27,120.34,21960.0,119.1101,119.1892,118.9617,119.031,21960.0
2023-08-28 15:55:00,120.33,120.6,120.3,120.54,70267.0,119.0211,119.2881,118.9914,119.2288,70267.0
2023-08-29 09:30:00,120.48,120.48,119.97,120.12,24468.0,119.3566,119.3566,118.8514,119.0,24468.0
2023-08-29 09:35:00,119.98,120.62,119.98,120.54,16600.0,118.8613,119.4953,118.8613,119.4161,16600.0
2023-08-29 09:40:00,120.5,120.74,120.46,120.74,4433.0,119.3764,119.6142,119.3368,119.6142,4433.0
2023-08-29 09:45:00,120.73,120.81,120.65,120.67,8753.0,119.6043,119.6836,119.5251,119.5449,8753.0
2023-08-29 09:50:00,120.68,120.68,120.39,120.4,7065.0,119.5548,119.5548,119.2675,119.2774,7065.0
2023-08-29 09:55:00,120.36,120.6,120.34,120.56,7377.0,119.2378,119.4755,119.2179,119.4359,7377.0
2023-08-29 10:00:00,120.52,120.8,120.45,120.6,13340.0,119.3963,119.6737,119.3269,119.4755,13340.0
2023-08-29 10:05:00,120.62,120.71,120.58,120.62,4233.0,119.4953,119.5845,119.4557,119.4953,4233.0
2023-08-29 10:10:00,120.6,120.73,120.58,120.7,4564.0,119.4755,119.6043,119.4557,119.5746,4564.0
2023-08-29 10:15:00,120.69,120.86,120.67,120.74,8769.0,119.5647,119.7331,119.5449,119.6142,8769.0
2023-08-29 10:20:00,120.74,120.77,120.68,120.74,4816.0,119.6142,119.6439,119.5548,119.6142,4816.0
2023-08-29 10:25:00,120.74,120.87,120.69,120.87,9776.0,119.6142,119.743,119.5647,119.743,9776.0
2023-08-29 10:30:00,120.87,121.05,120.86,121.04,9113.0,119.743,119.9213,119.7331,119.9114,9113.0
2023-08-29 10:35:00,121.02,121.02,120.92,120.93,6381.0,119.8916,119.8916,119.7925,119.8024,6381.0
2023-08-29 10:40:00,120.95,120.98,120.87,120.92,5415.0,119.8223,119.852,119.743,119.7925,5415.0
2023-08-29 10:45:00,120.94,120.95,120.8,120.9,7031.0,119.8123,119.8223,119.6737,119.7727,7031.0
2023-08-29 10:50:00,120.91,120.94,120.86,120.88,5097.0,119.7826,119.8123,119.7331,119.7529,5097.0
2023-08-29 10:55:00,120.86,120.9,120.83,120.89,3307.0,119.7331,119.7727,119.7034,119.7628,3307.0
2023-08-29 11:00:00,120.91,121.02,120.9,121.01,3839.0,119.7826,119.8916,119.7727,119.8817,3839.0
2023-08-29 11:05:00,121.0,121.07,120.96,120.96,19248.0,119.8718,119.9411,119.8322,119.8322,19248.0
2023-08-29 11:10:00,120.96,121.01,120.91,120.98,6104.0,119.8322,119.8817,119.7826,119.852,6104.0
2023-08-29 11:15:00,120.98,121.02,120.93,121.0,4432.0,119.852,119.8916,119.8024,119.8718,4432.0
2023-08-29 11:20:00,121.0,121.03,120.93,121.03,2999.0,119.8718,119.9015,119.8024,119.9015,2999.0
2023-08-29 11:25:00,121.02,121.02,120.96,120.99,3620.0,119.8916,119.8916,119.8322,119.8619,3620.0
2023-08-29 11:30:00,121.0,121.02,120.91,120.97,7571.0,119.8718,119.8916,119.7826,119.8421,7571.0
2023-08-29 11:35:00,120.98,121.06,120.98,121.03,5900.0,119.852,119.9312,119.852,119.9015,5900.0
2023-08-29 11:40:00,121.05,121.06,120.99,120.99,5289.0,119.9213,119.9312,119.8619,119.8619,5289.0
2023-08-29 11:45:00,120.98,121.03,120.96,121.01,4897.0,119.852,119.9015,119.8322,119.8817,4897.0
2023-08-29 11:50:00,121.02,121.12,121.01,121.08,4812.0,119.8916,119.9907,119.8817,119.951,4812.0
2023-08-29 11:55:00,121.06,121.06,120.93,120.95,2368.0,119.9312,119.9312,119.8024,119.8223,2368.0
2023-08-29 12:00:00,120.96,120.99,120.94,120.98,2432.0,119.8322,119.8619,119.8123,119.852,2432.0
2023-08-29 12:05:00,120.98,121.03,120.93,121.03,3900.0,119.852,119.9015,119.8024,119.9015,3900.0
2023-08-29 12:10:00,121.04,121.06,121.0,121.06,3159.0,119.9114,119.9312,119.8718,119.9312,3159.0
2023-08-29 12:15:00,121.06,121.19,121.06,121.19,4383.0,119.9312,120.06,119.9312,120.06,4383.0
2023-08-29 12:20:00,121.21,121.26,121.18,121.21,3134.0,120.0798,120.1294,120.0501,120.0798,3134.0
2023-08-29 12:25:00,121.19,121.2,121.13,121.13,5731.0,120.06,120.0699,120.0006,120.0006,5731.0
2023-08-29 12:30:00,121.14,121.15,121.05,121.1,3692.0,120.0105,120.0204,119.9213,119.9709,3692.0
2023-08-29 12:35:00,121.1,121.2,121.09,121.2,8112.0,119.9709,120.0699,119.9609,120.0699,8112.0
2023-08-29 12:40:00,121.19,121.24,121.09,121.15,3200.0,120.06,120.1095,119.9609,120.0204,3200.0
2023-08-29 12:45:00,121.15,121.18,121.12,121.13,3838.0,120.0204,120.0501,119.9907,120.0006,3838.0
2023-08-29 12:50:00,121.12,121.13,121.07,121.13,4562.0,119.9907,120.0006,119.9411,120.0006,4562.0
2023-08-29 12:55:00,121.13,121.31,121.13,121.3,65763.0,120.0006,120.1789,120.0006,120.169,65763.0
2023-08-29 13:00:00,121.31,121.33,121.19,121.3,11335.0,120.1789,120.1987,120.06,120.169,11335.0
2023-08-29 13:05:00,121.29,121.35,121.27,121.31,4787.0,120.1591,120.2185,120.1393,120.1789,4787.0
2023-08-29 13:10:00,121.28,121.3,121.24,121.25,4663.0,120.1492,120.169,120.1095,120.1195,4663.0
2023-08-29 13:15:00,121.28,121.35,121.26,121.32,3514.0,120.1492,120.2185,120.1294,120.1888,3514.0
2023-08-29 13:20:00,121.33,121.36,121.31,121.34,2730.0,120.1987,120.2284,120.1789,120.2086,2730.0
2023-08-29 13:25:00,121.34,121.35,121.25,121.25,4019.0,120.2086,120.2185,120.1195,120.1195,4019.0
2023-08-29 13:30:00,121.26,121.31,121.26,121.27,3556.0,120.1294,120.1789,120.1294,120.1393,3556.0
2023-08-29 13:35:00,121.23,121.28,121.1,121.17,6798.0,120.0996,120.1492,119.9709,120.0402,6798.0
2023-08-29 13:40:00,121.17,121.17,121.07,121.15,2562.0,120.0402,120.0402,119.9411,120.0204,2562.0
2023-08-29 13:45:00,121.13,121.14,121.05,121.05,5266.0,120.0006,120.0105,119.9213,119.9213,5266.0
2023-08-29 13:50:00,121.04,121.04,120.94,120.96,6270.0,119.9114,119.9114,119.8123,119.8322,6270.0
2023-08-29 13:55:00,120.95,121.01,120.9,120.95,4451.0,119.8223,119.8817,119.7727,119.8223,4451.0
2023-08-29 14:00:00,120.95,120.96,120.87,120.87,1924.0,119.8223,119.8322,119.743,119.743,1924.0
2023-08-29 14:05:00,120.88,120.9,120.83,120.9,5563.0,119.7529,119.7727,119.7034,119.7727,5563.0
2023-08-29 14:10:00,120.9,120.91,120.77,120.8,4694.0,119.7727,119.7826,119.6439,119.6737,4694.0
2023-08-29 14:15:00,120.78,120.85,120.75,120.85,4542.0,119.6538,119.7232,119.6241,119.7232,4542.0
2023-08-29 14:20:00,120.86,120.94,120.85,120.86,7862.0,119.7331,119.8123,119.7232,119.7331,7862.0
2023-08-29 14:25:00,120.87,120.9,120.79,120.8,5185.0,119.743,119.7727,119.6637,119.6737,5185.0
2023-08-29 14:30:00,120.79,120.84,120.77,120.82,2851.0,119.6637,119.7133,119.6439,119.6935,2851.0
2023-08-29 14:35:00,120.84,120.86,120.79,120.81,5001.0,119.7133,119.7331,119.6637,119.6836,5001.0
2023-08-29 14:40:00,120.81,120.91,120.81,120.86,4229.0,119.6836,119.7826,119.6836,119.7331,4229.0
2023-08-29 14:45:00,120.85,120.87,120.82,120.83,2995.0,119.7232,119.743,119.6935,119.7034,2995.0
2023-08-29 14:50:00,120.83,120.86,120.77,120.77,4558.0,119.7034,119.7331,119.6439,119.6439,4558.0
2023-08-29 14:55:00,120.77,120.79,120.71,120.78,5970.0,119.6439,119.6637,119.5845,119.6538,5970.0
2023-08-29 15:00:00,120.77,120.77,120.63,120.7,9082.0,119.6439,119.6439,119.5052,119.5746,9082.0
2023-08-29 15:05:00,120.71,120.72,120.67,120.67,5244.0,119.5845,119.5944,119.5449,119.5449,5244.0
2023-08-29 15:10:00,120.67,120.67,120.63,120.66,4800.0,119.5449,119.5449,119.5052,119.535,4800.0
2023-08-29 15:15:00,120.65,120.77,120.62,120.73,7877.0,119.5251,119.6439,119.4953,119.6043,7877.0
2023-08-29 15:20:00,120.71,120.9,120.7,120.9,8146.0,119.5845,119.7727,119.5746,119.7727,8146.0
2023-08-29 15:25:00,120.9,120.94,120.88,120.94,13681.0,119.7727,119.8123,119.7529,119.8123,13681.0
2023-08-29 15:30:00,120.95,120.97,120.87,120.89,9382.0,119.8223,119.8421,119.743,119.7628,9382.0
2023-08-29 15:35:00,120.89,120.93,120.83,120.87,6807.0,119.7628,119.8024,119.7034,119.743,6807.0
2023-08-29 15:40:00,120.87,120.89,120.81,120.84,14205.0,119.743,119.7628,119.6836,119.7133,14205.0
2023-08-29 15:45:00,120.84,120.87,120.76,120.77,14969.0,119.7133,119.743,119.634,119.6439,14969.0
2023-08-29 15:50:00,120.77,120.94,120.64,120.88,53662.0,119.6439,119.8123,119.5151,119.7529,53662.0
2023-08-29 15:55:00,120.89,121.03,120.85,120.94,113359.0,119.7628,119.9015,119.7232,119.8123,113359.0
2023-08-30 09:30:00,121.07,121.19,120.7,121.17,18359.0,119.9411,120.06,119.5746,120.0402,18359.0
2023-08-30 09:35:00,121.23,121.29,121.03,121.13,3764.0,120.0996,120.1591,119.9015,120.0006,3764.0
2023-08-30 09:40:00,121.17,121.17,120.98,121.05,7234.0,120.0402,120.0402,119.852,119.9213,7234.0
2023-08-30 09:45:00,121.03,121.12,121.03,121.05,3294.0,119.9015,119.9907,119.9015,119.9213,3294.0
2023-08-30 09:50:00,121.08,121.17,121.06,121.17,4622.0,119.951,120.0402,119.9312,120.0402,4622.0
2023-08-30 09:55:00,121.13,121.25,121.03,121.2,6389.0,120.0006,120.1195,119.9015,120.0699,6389.0
2023-08-30 10:00:00,121.17,121.25,121.17,121.22,5612.0,120.0402,120.1195,120.0402,120.0897,5612.0
2023-08-30 10:05:00,121.21,121.31,121.21,121.24,8420.0,120.0798,120.1789,120.0798,120.1095,8420.0
2023-08-30 10:10:00,121.23,121.35,121.21,121.32,5794.0,120.0996,120.2185,120.0798,120.1888,5794.0
2023-08-30 10:15:00,121.33,121.37,121.26,121.37,9749.0,120.1987,120.2383,120.1294,120.2383,9749.0
2023-08-30 10:20:00,121.37,121.48,121.3,121.35,17170.0,120.2383,120.3473,120.169,120.2185,17170.0
2023-08-30 10:25:00,121.34,121.35,120.97,121.05,54207.0,120.2086,120.2185,119.8421,119.9213,54207.0
2023-08-30 10:30:00,121.03,121.12,120.99,121.12,9133.0,119.9015,119.9907,119.8619,119.9907,9133.0
2023-08-30 10:35:00,121.12,121.12,120.9,121.06,8553.0,119.9907,119.9907,119.7727,119.9312,8553.0
2023-08-30 10:40:00,121.05,121.29,121.05,121.25,10273.0,119.9213,120.1591,119.9213,120.1195,10273.0
2023-08-30 10:45:00,121.27,121.29,121.19,121.23,18214.0,120.1393,120.1591,120.06,120.0996,18214.0
2023-08-30 10:50:00,121.22,121.34,121.21,121.34,3754.0,120.0897,120.2086,120.0798,120.2086,3754.0
2023-08-30 10:55:00,121.33,121.41,121.31,121.39,8607.0,120.1987,120.278,120.1789,120.2582,8607.0
2023-08-30 11:00:00,121.4,121.4,121.29,121.35,5751.0,120.2681,120.2681,120.1591,120.2185,5751.0
2023-08-30 11:05:00,121.36,121.43,121.36,121.41,16573.0,120.2284,120.2978,120.2284,120.278,16573.0
2023-08-30 11:10:00,121.4,121.41,121.35,121.4,4117.0,120.2681,120.278,120.2185,120.2681,4117.0
2023-08-30 11:15:00,121.4,121.4,121.29,121.33,3777.0,120.2681,120.2681,120.1591,120.1987,3777.0
2023-08-30 11:20:00,121.34,121.36,121.32,121.34,5362.0,120.2086,120.2284,120.1888,120.2086,5362.0
2023-08-30 11:25:00,121.34,121.44,121.3,121.44,7809.0,120.2086,120.3077,120.169,120.3077,7809.0
2023-08-30 11:30:00,121.43,121.52,121.42,121.51,5371.0,120.2978,120.3869,120.2879,120.377,5371.0
2023-08-30 11:35:00,121.52,121.64,121.52,121.57,5122.0,120.3869,120.5058,120.3869,120.4365,5122.0
2023-08-30 11:40:00,121.55,121.57,121.42,121.42,10743.0,120.4167,120.4365,120.2879,120.2879,10743.0
2023-08-30 11:45:00,121.41,121.5,121.39,121.45,7136.0,120.278,120.3671,120.2582,120.3176,7136.0
2023-08-30 11:50:00,121.46,121.5,121.42,121.5,3300.0,120.3275,120.3671,120.2879,120.3671,3300.0
2023-08-30 11:55:00,121.51,121.6,121.5,121.6,3540.0,120.377,120.4662,120.3671,120.4662,3540.0
2023-08-30 12:00:00,121.58,121.62,121.5,121.5,5004.0,120.4464,120.486,120.3671,120.3671,5004.0
2023-08-30 12:05:00,121.52,121.52,121.45,121.48,3410.0,120.3869,120.3869,120.3176,120.3473,3410.0
2023-08-30 12:10:00,121.5,121.5,121.43,121.48,3382.0,120.3671,120.3671,120.2978,120.3473,3382.0
2023-08-30 12:15:00,121.47,121.54,121.43,121.43,7200.0,120.3374,120.4068,120.2978,120.2978,7200.0
2023-08-30 12:20:00,121.45,121.47,121.36,121.37,3070.0,120.3176,120.3374,120.2284,120.2383,3070.0
2023-08-30 12:25:00,121.38,121.44,121.37,121.38,3600.0,120.2482,120.3077,120.2383,120.2482,3600.0
2023-08-30 12:30:00,121.41,121.41,121.29,121.3,12698.0,120.278,120.278,120.1591,120.169,12698.0
2023-08-30 12:35:00,121.28,121.31,121.22,121.3,4043.0,120.1492,120.1789,120.0897,120.169,4043.0
2023-08-30 12:40:00,121.33,121.44,121.31,121.41,6381.0,120.1987,120.3077,120.1789,120.278,6381.0
2023-08-30 12:45:00,121.41,121.41,121.31,121.33,5260.0,120.278,120.278,120.1789,120.1987,5260.0
2023-08-30 12:50:00,121.29,121.33,121.27,121.31,5252.0,120.1591,120.1987,120.1393,120.1789,5252.0
2023-08-30 12:55:00,121.31,121.43,121.29,121.41,6721.0,120.1789,120.2978,120.1591,120.278,6721.0
2023-08-30 13:00:00,121.4,121.41,121.33,121.34,4952.0,120.2681,120.278,120.1987,120.2086,4952.0
2023-08-30 13:05:00,121.33,121.34,121.29,121.3,5265.0,120.1987,120.2086,120.1591,120.169,5265.0
2023-08-30 13:10:00,121.3,121.32,121.27,121.32,2200.0,120.169,120.1888,120.1393,120.1888,2200.0
2023-08-30 13:15:00,121.32,121.32,121.25,121.29,7756.0,120.1888,120.1888,120.1195,120.1591,7756.0
2023-08-30 13:20:00,121.28,121.35,121.26,121.32,4709.0,120.1492,120.2185,120.1294,120.1888,4709.0
2023-08-30 13:25:00,121.3,121.31,121.19,121.21,5910.0,120.169,120.1789,120.06,120.0798,5910.0
2023-08-30 13:30:00,121.21,121.32,121.21,121.32,3200.0,120.0798,120.1888,120.0798,120.1888,3200.0
2023-08-30 13:35:00,121.3,121.32,121.25,121.26,4213.0,120.169,120.1888,120.1195,120.1294,4213.0
2023-08-30 13:40:00,121.27,121.31,121.22,121.23,3272.0,120.1393,120.1789,120.0897,120.0996,3272.0
2023-08-30 13:45:00,121.27,121.27,121.16,121.17,5447.0,120.1393,120.1393,120.0303,120.0402,5447.0
2023-08-30 13:50:00,121.15,121.16,121.09,121.09,4894.0,120.0204,120.0303,119.9609,119.9609,4894.0
2023-08-30 13:55:00,121.1,121.12,121.0,121.11,9454.0,119.9709,119.9907,119.8718,119.9808,9454.0
2023-08-30 14:00:00,121.11,121.11,121.03,121.06,4941.0,119.9808,119.9808,119.9015,119.9312,4941.0
2023-08-30 14:05:00,121.07,121.07,120.95,121.0,11927.0,119.9411,119.9411,119.8223,119.8718,11927.0
2023-08-30 14:10:00,121.0,121.01,120.91,120.98,7890.0,119.8718,119.8817,119.7826,119.852,7890.0
2023-08-30 14:15:00,121.0,121.02,120.75,120.76,9058.0,119.8718,119.8916,119.6241,119.634,9058.0
2023-08-30 14:20:00,120.78,120.81,120.71,120.79,6318.0,119.6538,119.6836,119.5845,119.6637,6318.0
2023-08-30 14:25:00,120.77,120.78,120.59,120.62,42877.0,119.6439,119.6538,119.4656,119.4953,42877.0
2023-08-30 14:30:00,120.61,120.75,120.59,120.69,8178.0,119.4854,119.6241,119.4656,119.5647,8178.0
2023-08-30 14:35:00,120.66,120.68,120.57,120.65,22660.0,119.535,119.5548,119.4458,119.5251,22660.0
2023-08-30 14:40:00,120.64,120.79,120.61,120.77,14742.0,119.5151,119.6637,119.4854,119.6439,14742.0
2023-08-30 14:45:00,120.77,120.8,120.75,120.75,12677.0,119.6439,119.6737,119.6241,119.6241,12677.0
2023-08-30 14:50:00,120.74,120.83,120.7,120.71,12915.0,119.6142,119.7034,119.5746,119.5845,12915.0
2023-08-30 14:55:00,120.71,120.71,120.61,120.66,9839.0,119.5845,119.5845,119.4854,119.535,9839.0
2023-08-30 15:00:00,120.67,120.72,120.63,120.67,8712.0,119.5449,119.5944,119.5052,119.5449,8712.0
2023-08-30 15:05:00,120.65,120.67,120.59,120.59,10301.0,119.5251,119.5449,119.4656,119.4656,10301.0
2023-08-30 15:10:00,120.57,120.73,120.57,120.73,13573.0,119.4458,119.6043,119.4458,119.6043,13573.0
2023-08-30 15:15:00,120.73,120.87,120.73,120.84,6245.0,119.6043,119.743,119.6043,119.7133,6245.0
2023-08-30 15:20:00,120.86,121.0,120.83,120.83,9832.0,119.7331,119.8718,119.7034,119.7034,9832.0
2023-08-30 15:25:00,120.82,120.84,120.77,120.8,8818.0,119.6935,119.7133,119.6439,119.6737,8818.0
2023-08-30 15:30:00,120.8,120.85,120.67,120.7,24869.0,119.6737,119.7232,119.5449,119.5746,24869.0
2023-08-30 15:35:00,120.67,120.7,120.53,120.56,15765.0,119.5449,119.5746,119.4062,119.4359,15765.0
2023-08-30 15:40:00,120.55,120.55,120.48,120.51,19476.0,119.426,119.426,119.3566,119.3864,19476.0
2023-08-30 15:45:00,120.52,120.78,120.52,120.77,21627.0,119.3963,119.6538,119.3963,119.6439,21627.0
2023-08-30 15:50:00,120.77,120.77,120.49,120.56,53833.0,119.6439,119.6439,119.3665,119.4359,53833.0
2023-08-30 15:55:00,120.56,120.61,120.48,120.56,115888.0,119.4359,119.4854,119.3566,119.4359,115888.0
2023-08-31 09:30:00,120.83,121.09,120.31,120.41,42424.0,119.7034,119.9609,119.1882,119.2873,42424.0
2023-08-31 09:35:00,120.51,120.83,120.49,120.57,10059.0,119.3864,119.7034,119.3665,119.4458,10059.0
2023-08-31 09:40:00,120.56,120.56,120.17,120.31,10951.0,119.4359,119.4359,119.0495,119.1882,10951.0
2023-08-31 09:45:00,120.31,120.37,120.24,120.32,7973.0,119.1882,119.2477,119.1189,119.1981,7973.0
2023-08-31 09:50:00,120.42,120.7,120.36,120.7,9604.0,119.2972,119.5746,119.2378,119.5746,9604.0
2023-08-31 09:55:00,120.68,120.69,120.45,120.56,8219.0,119.5548,119.5647,119.3269,119.4359,8219.0
2023-08-31 10:00:00,120.51,120.55,120.44,120.46,5137.0,119.3864,119.426,119.317,119.3368,5137.0
2023-08-31 10:05:00,120.4,120.4,120.3,120.33,6058.0,119.2774,119.2774,119.1783,119.208,6058.0
2023-08-31 10:10:00,120.36,120.4,120.19,120.23,14888.0,119.2378,119.2774,119.0693,119.109,14888.0
2023-08-31 10:15:00,120.21,120.25,120.09,120.19,9258.0,119.0892,119.1288,118.9703,119.0693,9258.0
2023-08-31 10:20:00,120.19,120.19,119.85,119.88,11525.0,119.0693,119.0693,118.7325,118.7622,11525.0
2023-08-31 10:25:00,119.87,119.91,119.79,119.87,13313.0,118.7523,118.792,118.6731,118.7523,13313.0
2023-08-31 10:30:00,119.89,119.89,119.64,119.73,71429.0,118.7721,118.7721,118.5245,118.6136,71429.0
2023-08-31 10:35:00,119.73,119.81,119.47,119.47,35952.0,118.6136,118.6929,118.3561,118.3561,35952.0
2023-08-31 10:40:00,119.5,119.63,119.47,119.52,18562.0,118.3858,118.5146,118.3561,118.4056,18562.0
2023-08-31 10:45:00,119.51,119.57,119.36,119.44,13782.0,118.3957,118.4551,118.2471,118.3263,13782.0
2023-08-31 10:50:00,119.45,119.59,119.42,119.51,16584.0,118.3362,118.4749,118.3065,118.3957,16584.0
2023-08-31 10:55:00,119.46,119.52,119.34,119.52,11646.0,118.3461,118.4056,118.2273,118.4056,11646.0
2023-08-31 11:00:00,119.5,119.51,119.35,119.4,10563.0,118.3858,118.3957,118.2372,118.2867,10563.0
2023-08-31 11:05:00,119.4,119.47,119.31,119.41,11828.0,118.2867,118.3561,118.1975,118.2966,11828.0
2023-08-31 11:10:00,119.42,119.43,119.25,119.25,12453.0,118.3065,118.3164,118.1381,118.1381,12453.0
2023-08-31 11:15:00,119.24,119.27,119.11,119.11,27272.0,118.1282,118.1579,117.9994,117.9994,27272.0
2023-08-31 11:20:00,119.1,119.33,119.05,119.18,65044.0,117.9895,118.2174,117.94,118.0688,65044.0
2023-08-31 11:25:00,119.14,119.34,119.11,119.28,23460.0,118.0291,118.2273,117.9994,118.1678,23460.0
2023-08-31 11:30:00,119.29,119.31,119.18,119.2,12158.0,118.1777,118.1975,118.0688,118.0886,12158.0
2023-08-31 11:35:00,119.19,119.33,119.18,119.25,12850.0,118.0787,118.2174,118.0688,118.1381,12850.0
2023-08-31 11:40:00,119.26,119.46,119.26,119.45,28948.0,118.148,118.3461,118.148,118.3362,28948.0
2023-08-31 11:45:00,119.46,119.5,119.35,119.36,7305.0,118.3461,118.3858,118.2372,118.2471,7305.0
2023-08-31 11:50:00,119.36,119.39,119.23,119.34,10098.0,118.2471,118.2768,118.1183,118.2273,10098.0
2023-08-31 11:55:00,119.33,119.41,119.26,119.36,18899.0,118.2174,118.2966,118.148,118.2471,18899.0
2023-08-31 12:00:00,119.37,119.53,119.26,119.35,40777.0,118.257,118.4155,118.148,118.2372,40777.0
2023-08-31 12:05:00,119.39,119.43,119.34,119.39,19796.0,118.2768,118.3164,118.2273,118.2768,19796.0
2023-08-31 12:10:00,119.42,119.5,119.36,119.42,60255.0,118.3065,118.3858,118.2471,118.3065,60255.0
2023-08-31 12:15:00,119.41,119.42,119.29,119.31,38669.0,118.2966,118.3065,118.1777,118.1975,38669.0
2023-08-31 12:20:00,119.3,119.34,119.23,119.29,21009.0,118.1876,118.2273,118.1183,118.1777,21009.0
2023-08-31 12:25:00,119.3,119.49,119.3,119.49,9535.0,118.1876,118.3759,118.1876,118.3759,9535.0
2023-08-31 12:30:00,119.47,119.52,119.34,119.43,12968.0,118.3561,118.4056,118.2273,118.3164,12968.0
2023-08-31 12:35:00,119.43,119.6,119.43,119.5,58785.0,118.3164,118.4848,118.3164,118.3858,58785.0
2023-08-31 12:40:00,119.47,119.55,119.45,119.51,10260.0,118.3561,118.4353,118.3362,118.3957,10260.0
2023-08-31 12:45:00,119.5,119.55,119.42,119.48,14838.0,118.3858,118.4353,118.3065,118.366,14838.0
2023-08-31 12:50:00,119.48,119.52,119.41,119.48,25628.0,118.366,118.4056,118.2966,118.366,25628.0
2023-08-31 12:55:00,119.45,119.48,119.33,119.42,21153.0,118.3362,118.366,118.2174,118.3065,21153.0
2023-08-31 13:00:00,119.41,119.49,119.39,119.49,7412.0,118.2966,118.3759,118.2768,118.3759,7412.0
2023-08-31 13:05:00,119.49,119.52,119.43,119.48,19712.0,118.3759,118.4056,118.3164,118.366,19712.0
2023-08-31 13:10:00,119.48,119.55,119.45,119.55,14259.0,118.366,118.4353,118.3362,118.4353,14259.0
2023-08-31 13:15:00,119.55,119.65,119.51,119.64,24613.0,118.4353,118.5344,118.3957,118.5245,24613.0
2023-08-31 13:20:00,119.66,119.7,119.59,119.62,24876.0,118.5443,118.5839,118.4749,118.5047,24876.0
2023-08-31 13:25:00,119.63,119.7,119.62,119.67,22785.0,118.5146,118.5839,118.5047,118.5542,22785.0
2023-08-31 13:30:00,119.67,119.92,119.66,119.88,77965.0,118.5542,118.8019,118.5443,118.7622,77965.0
2023-08-31 13:35:00,119.88,120.01,119.87,119.91,23353.0,118.7622,118.891,118.7523,118.792,23353.0
2023-08-31 13:40:00,119.89,119.91,119.74,119.77,10435.0,118.7721,118.792,118.6235,118.6533,10435.0
2023-08-31 13:45:00,119.77,119.91,119.75,119.81,42389.0,118.6533,118.792,118.6334,118.6929,42389.0
2023-08-31 13:50:00,119.78,119.81,119.73,119.79,18809.0,118.6632,118.6929,118.6136,118.6731,18809.0
2023-08-31 13:55:00,119.77,119.79,119.71,119.72,69862.0,118.6533,118.6731,118.5938,118.6037,69862.0
2023-08-31 14:00:00,119.73,119.89,119.73,119.8,6633.0,118.6136,118.7721,118.6136,118.683,6633.0
2023-08-31 14:05:00,119.8,120.0,119.79,119.96,9254.0,118.683,118.8811,118.6731,118.8415,9254.0
2023-08-31 14:10:00,119.96,119.97,119.83,119.93,18049.0,118.8415,118.8514,118.7127,118.8118,18049.0
2023-08-31 14:15:00,119.95,120.0,119.95,119.96,9531.0,118.8316,118.8811,118.8316,118.8415,9531.0
2023-08-31 14:20:00,119.97,120.0,119.89,119.93,20313.0,118.8514,118.8811,118.7721,118.8118,20313.0
2023-08-31 14:25:00,119.93,119.95,119.85,119.88,75880.0,118.8118,118.8316,118.7325,118.7622,75880.0
2023-08-31 14:30:00,119.88,120.02,119.88,119.94,62555.0,118.7622,118.9009,118.7622,118.8217,62555.0
2023-08-31 14:35:00,119.94,119.97,119.92,119.96,10083.0,118.8217,118.8514,118.8019,118.8415,10083.0
2023-08-31 14:40:00,119.97,120.1,119.89,120.01,61916.0,118.8514,118.9802,118.7721,118.891,61916.0
2023-08-31 14:45:00,120.0,120.04,119.91,120.01,30154.0,118.8811,118.9207,118.792,118.891,30154.0
2023-08-31 14:50:00,120.01,120.03,119.96,119.96,15999.0,118.891,118.9108,118.8415,118.8415,15999.0
2023-08-31 14:55:00,119.97,120.02,119.94,119.98,15772.0,118.8514,118.9009,118.8217,118.8613,15772.0
2023-08-31 15:00:00,119.98,120.01,119.95,119.98,8076.0,118.8613,118.891,118.8316,118.8613,8076.0
2023-08-31 15:05:00,119.97,120.07,119.96,120.06,26759.0,118.8514,118.9505,118.8415,118.9406,26759.0
2023-08-31 15:10:00,120.07,120.17,120.07,120.14,32534.0,118.9505,119.0495,118.9505,119.0198,32534.0
2023-08-31 15:15:00,120.14,120.2,120.06,120.06,28440.0,119.0198,119.0792,118.9406,118.9406,28440.0
2023-08-31 15:20:00,120.06,120.11,120.01,120.02,32096.0,118.9406,118.9901,118.891,118.9009,32096.0
2023-08-31 15:25:00,120.02,120.07,119.96,120.0,31956.0,118.9009,118.9505,118.8415,118.8811,31956.0
2023-08-31 15:30:00,119.98,120.09,119.97,120.06,49808.0,118.8613,118.9703,118.8514,118.9406,49808.0
2023-08-31 15:35:00,120.06,120.06,119.91,119.98,33839.0,118.9406,118.9406,118.792,118.8613,33839.0
2023-08-31 15:40:00,119.97,120.09,119.93,120.08,35172.0,118.8514,118.9703,118.8118,118.9604,35172.0
2023-08-31 15:45:00,120.09,120.19,120.02,120.02,36825.0,118.9703,119.0693,118.9009,118.9009,36825.0
2023-08-31 15:50:00,120.01,120.24,119.66,119.76,98127.0,118.891,119.1189,118.5443,118.6433,98127.0
2023-08-31 15:55:00,119.72,120.0,119.71,119.95,130493.0,118.6037,118.8811,118.5938,118.8316,130493.0
2023-09-01 09:30:00,121.07,121.72,120.74,121.5,52664.0,119.9411,120.5851,119.6142,120.3671,52664.0
2023-09-01 09:35:00,121.43,121.55,121.23,121.23,22063.0,120.2978,120.4167,120.0996,120.0996,22063.0
2023-09-01 09:40:00,121.22,121.32,121.05,121.3,94202.0,120.0897,120.1888,119.9213,120.169,94202.0
2023-09-01 09:45:00,121.27,121.47,121.22,121.38,19624.0,120.1393,120.3374,120.0897,120.2482,19624.0
2023-09-01 09:50:00,121.39,121.52,121.17,121.51,56807.0,120.2582,120.3869,120.0402,120.377,56807.0
2023-09-01 09:55:00,121.54,121.8,121.51,121.6,24978.0,120.4068,120.6643,120.377,120.4662,24978.0
2023-09-01 10:00:00,121.68,121.71,121.52,121.64,16512.0,120.5454,120.5752,120.3869,120.5058,16512.0
2023-09-01 10:05:00,121.64,121.71,121.56,121.64,22973.0,120.5058,120.5752,120.4266,120.5058,22973.0
2023-09-01 10:10:00,121.62,121.76,121.6,121.71,7556.0,120.486,120.6247,120.4662,120.5752,7556.0
2023-09-01 10:15:00,121.75,121.76,121.62,121.63,24059.0,120.6148,120.6247,120.486,120.4959,24059.0
2023-09-01 10:20:00,121.65,121.76,121.65,121.75,25517.0,120.5157,120.6247,120.5157,120.6148,25517.0
2023-09-01 10:25:00,121.76,121.89,121.75,121.82,33226.0,120.6247,120.7535,120.6148,120.6841,33226.0
2023-09-01 10:30:00,121.82,121.85,121.76,121.78,16807.0,120.6841,120.7139,120.6247,120.6445,16807.0
2023-09-01 10:35:00,121.77,122.02,121.75,121.94,40544.0,120.6346,120.8823,120.6148,120.803,40544.0
2023-09-01 10:40:00,121.96,122.0,121.77,121.77,20314.0,120.8228,120.8625,120.6346,120.6346,20314.0
2023-09-01 10:45:00,121.76,121.77,121.36,121.36,15898.0,120.6247,120.6346,120.2284,120.2284,15898.0
2023-09-01 10:50:00,121.36,121.36,121.09,121.1,12206.0,120.2284,120.2284,119.9609,119.9709,12206.0
2023-09-01 10:55:00,121.09,121.1,120.97,120.99,23582.0,119.9609,119.9709,119.8421,119.8619,23582.0
2023-09-01 11:00:00,120.98,121.02,120.82,120.84,12327.0,119.852,119.8916,119.6935,119.7133,12327.0
2023-09-01 11:05:00,120.83,120.9,120.68,120.73,22955.0,119.7034,119.7727,119.5548,119.6043,22955.0
2023-09-01 11:10:00,120.73,120.78,120.51,120.54,17113.0,119.6043,119.6538,119.3864,119.4161,17113.0
2023-09-01 11:15:00,120.54,120.61,120.46,120.59,19825.0,119.4161,119.4854,119.3368,119.4656,19825.0
2023-09-01 11:20:00,120.59,120.6,120.32,120.43,13075.0,119.4656,119.4755,119.1981,119.3071,13075.0
2023-09-01 11:25:00,120.45,120.46,120.35,120.37,23833.0,119.3269,119.3368,119.2278,119.2477,23833.0
2023-09-01 11:30:00,120.38,120.38,120.04,120.08,12186.0,119.2576,119.2576,118.9207,118.9604,12186.0
2023-09-01 11:35:00,120.08,120.11,119.87,119.87,10086.0,118.9604,118.9901,118.7523,118.7523,10086.0
2023-09-01 11:40:00,119.84,119.89,119.55,119.58,35257.0,118.7226,118.7721,118.4353,118.465,35257.0
2023-09-01 11:45:00,119.59,119.96,119.49,119.93,10464.0,118.4749,118.8415,118.3759,118.8118,10464.0
2023-09-01 11:50:00,119.94,120.05,119.84,119.88,7384.0,118.8217,118.9306,118.7226,118.7622,7384.0
2023-09-01 11:55:00,119.87,119.87,119.78,119.86,6800.0,118.7523,118.7523,118.6632,118.7424,6800.0
2023-09-01 12:00:00,119.88,119.93,119.85,119.93,3261.0,118.7622,118.8118,118.7325,118.8118,3261.0
2023-09-01 12:05:00,119.94,120.06,119.93,120.06,2392.0,118.8217,118.9406,118.8118,118.9406,2392.0
2023-09-01 12:10:00,120.05,120.12,119.95,119.97,3744.0,118.9306,119.0,118.8316,118.8514,3744.0
2023-09-01 12:15:00,120.0,120.06,120.0,120.02,3670.0,118.8811,118.9406,118.8811,118.9009,3670.0
2023-09-01 12:20:00,120.02,120.02,119.91,119.95,5804.0,118.9009,118.9009,118.792,118.8316,5804.0
2023-09-01 12:25:00,119.97,119.99,119.93,119.95,4957.0,118.8514,118.8712,118.8118,118.8316,4957.0
2023-09-01 12:30:00,119.97,120.08,119.96,120.0,6185.0,118.8514,118.9604,118.8415,118.8811,6185.0
2023-09-01 12:35:00,120.0,120.01,119.92,119.96,3935.0,118.8811,118.891,118.8019,118.8415,3935.0
2023-09-01 12:40:00,119.95,120.07,119.94,120.07,5230.0,118.8316,118.9505,118.8217,118.9505,5230.0
2023-09-01 12:45:00,120.1,120.19,120.05,120.17,6194.0,118.9802,119.0693,118.9306,119.0495,6194.0
2023-09-01 12:50:00,120.18,120.2,120.1,120.1,5203.0,119.0594,119.0792,118.9802,118.9802,5203.0
2023-09-01 12:55:00,120.12,120.17,120.1,120.16,2134.0,119.0,119.0495,118.9802,119.0396,2134.0
2023-09-01 13:00:00,120.16,120.16,120.08,120.09,6797.0,119.0396,119.0396,118.9604,118.9703,6797.0
2023-09-01 13:05:00,120.11,120.25,120.11,120.15,6110.0,118.9901,119.1288,118.9901,119.0297,6110.0
2023-09-01 13:10:00,120.13,120.14,120.07,120.13,7421.0,119.0099,119.0198,118.9505,119.0099,7421.0
2023-09-01 13:15:00,120.14,120.22,120.02,120.05,11264.0,119.0198,119.0991,118.9009,118.9306,11264.0
2023-09-01 13:20:00,120.05,120.05,119.95,119.96,4518.0,118.9306,118.9306,118.8316,118.8415,4518.0
2023-09-01 13:25:00,119.94,120.01,119.88,119.91,7549.0,118.8217,118.891,118.7622,118.792,7549.0
2023-09-01 13:30:00,119.93,119.99,119.93,119.98,4745.0,118.8118,118.8712,118.8118,118.8613,4745.0
2023-09-01 13:35:00,119.99,120.0,119.92,119.97,4387.0,118.8712,118.8811,118.8019,118.8514,4387.0
2023-09-01 13:40:00,120.0,120.01,119.96,119.96,3897.0,118.8811,118.891,118.8415,118.8415,3897.0
2023-09-01 13:45:00,119.97,120.0,119.91,119.98,2875.0,118.8514,118.8811,118.792,118.8613,2875.0
2023-09-01 13:50:00,119.99,120.02,119.96,119.97,16524.0,118.8712,118.9009,118.8415,118.8514,16524.0
2023-09-01 13:55:00,119.96,120.0,119.95,119.98,3002.0,118.8415,118.8811,118.8316,118.8613,3002.0
2023-09-01 14:00:00,119.98,120.1,119.93,120.09,18682.0,118.8613,118.9802,118.8118,118.9703,18682.0
2023-09-01 14:05:00,120.07,120.07,119.98,120.0,15747.0,118.9505,118.9505,118.8613,118.8811,15747.0
2023-09-01 14:10:00,120.04,120.1,120.01,120.03,5159.0,118.9207,118.9802,118.891,118.9108,5159.0
2023-09-01 14:15:00,120.02,120.04,119.82,119.87,7537.0,118.9009,118.9207,118.7028,118.7523,7537.0
2023-09-01 14:20:00,119.87,119.97,119.86,119.97,4489.0,118.7523,118.8514,118.7424,118.8514,4489.0
2023-09-01 14:25:00,119.97,120.04,119.94,120.04,3416.0,118.8514,118.9207,118.8217,118.9207,3416.0
2023-09-01 14:30:00,120.02,120.12,120.02,120.09,4282.0,118.9009,119.0,118.9009,118.9703,4282.0
2023-09-01 14:35:00,120.07,120.11,120.05,120.1,7050.0,118.9505,118.9901,118.9306,118.9802,7050.0
2023-09-01 14:40:00,120.12,120.22,120.12,120.19,5396.0,119.0,119.0991,119.0,119.0693,5396.0
2023-09-01 14:45:00,120.19,120.23,120.18,120.21,8623.0,119.0693,119.109,119.0594,119.0892,8623.0
2023-09-01 14:50:00,120.23,120.37,120.23,120.35,5941.0,119.109,119.2477,119.109,119.2278,5941.0
2023-09-01 14:55:00,120.36,120.4,120.32,120.37,6150.0,119.2378,119.2774,119.1981,119.2477,6150.0
2023-09-01 15:00:00,120.37,120.44,120.36,120.44,6617.0,119.2477,119.317,119.2378,119.317,6617.0
2023-09-01 15:05:00,120.44,120.5,120.4,120.5,8639.0,119.317,119.3764,119.2774,119.3764,8639.0
2023-09-01 15:10:00,120.5,120.63,120.5,120.61,9631.0,119.3764,119.5052,119.3764,119.4854,9631.0
2023-09-01 15:15:00,120.58,120.61,120.51,120.52,7988.0,119.4557,119.4854,119.3864,119.3963,7988.0
2023-09-01 15:20:00,120.53,120.58,120.47,120.58,9256.0,119.4062,119.4557,119.3467,119.4557,9256.0
2023-09-01 15:25:00,120.6,120.71,120.59,120.69,7429.0,119.4755,119.5845,119.4656,119.5647,7429.0
2023-09-01 15:30:00,120.71,120.81,120.69,120.74,16823.0,119.5845,119.6836,119.5647,119.6142,16823.0
2023-09-01 15:35:00,120.78,120.79,120.71,120.79,9261.0,119.6538,119.6637,119.5845,119.6637,9261.0
2023-09-01 15:40:00,120.79,120.82,120.74,120.76,12652.0,119.6637,119.6935,119.6142,119.634,12652.0
2023-09-01 15:45:00,120.76,120.77,120.58,120.64,18410.0,119.634,119.6439,119.4557,119.5151,18410.0
2023-09-01 15:50:00,120.64,120.8,120.62,120.78,28921.0,119.5151,119.6737,119.4953,119.6538,28921.0
2023-09-01 15:55:00,120.78,120.87,120.49,120.54,222053.0,119.6538,119.743,119.3665,119.4161,222053.0
2023-09-05 09:30:00,120.54,121.49,120.19,121.34,69597.0,119.4161,120.3572,119.0693,120.2086,69597.0
2023-09-05 09:35:00,121.34,121.84,121.17,121.65,68893.0,120.2086,120.704,120.0402,120.5157,68893.0
2023-09-05 09:40:00,121.83,122.09,121.7,121.99,12484.0,120.694,120.9516,120.5653,120.8526,12484.0
2023-09-05 09:45:00,122.04,122.25,121.94,122.24,16645.0,120.9021,121.1101,120.803,121.1002,16645.0
2023-09-05 09:50:00,122.24,122.38,121.96,121.96,14367.0,121.1002,121.2389,120.8228,120.8228,14367.0
2023-09-05 09:55:00,121.96,122.06,121.75,121.96,10568.0,120.8228,120.9219,120.6148,120.8228,10568.0
2023-09-05 10:00:00,122.09,122.09,121.73,121.73,7903.0,120.9516,120.9516,120.595,120.595,7903.0
2023-09-05 10:05:00,121.72,121.94,121.72,121.87,2297.0,120.5851,120.803,120.5851,120.7337,2297.0
2023-09-05 10:10:00,121.91,122.19,121.85,122.19,15885.0,120.7733,121.0507,120.7139,121.0507,15885.0
2023-09-05 10:15:00,122.2,122.26,122.02,122.09,25831.0,121.0606,121.12,120.8823,120.9516,25831.0
2023-09-05 10:20:00,122.06,122.07,121.95,121.98,5319.0,120.9219,120.9318,120.8129,120.8426,5319.0
2023-09-05 10:25:00,121.96,121.99,121.78,121.81,5923.0,120.8228,120.8526,120.6445,120.6742,5923.0
2023-09-05 10:30:00,121.81,121.94,121.75,121.77,7758.0,120.6742,120.803,120.6148,120.6346,7758.0
2023-09-05 10:35:00,121.77,121.83,121.64,121.83,3936.0,120.6346,120.694,120.5058,120.694,3936.0
2023-09-05 10:40:00,121.84,121.85,121.76,121.8,5211.0,120.704,120.7139,120.6247,120.6643,5211.0
2023-09-05 10:45:00,121.86,121.86,121.73,121.73,7064.0,120.7238,120.7238,120.595,120.595,7064.0
2023-09-05 10:50:00,121.72,121.85,121.68,121.77,6792.0,120.5851,120.7139,120.5454,120.6346,6792.0
2023-09-05 10:55:00,121.76,121.86,121.75,121.86,8353.0,120.6247,120.7238,120.6148,120.7238,8353.0
2023-09-05 11:00:00,121.9,121.95,121.82,121.84,6659.0,120.7634,120.8129,120.6841,120.704,6659.0
2023-09-05 11:05:00,121.87,121.98,121.72,121.73,10567.0,120.7337,120.8426,120.5851,120.595,10567.0
2023-09-05 11:10:00,121.71,121.84,121.63,121.68,16425.0,120.5752,120.704,120.4959,120.5454,16425.0
2023-09-05 11:15:00,121.63,121.75,121.56,121.74,6307.0,120.4959,120.6148,120.4266,120.6049,6307.0
2023-09-05 11:20:00,121.76,121.82,121.54,121.62,8337.0,120.6247,120.6841,120.4068,120.486,8337.0
2023-09-05 11:25:00,121.65,121.72,121.63,121.63,4609.0,120.5157,120.5851,120.4959,120.4959,4609.0
2023-09-05 11:30:00,121.64,121.65,121.52,121.52,6231.0,120.5058,120.5157,120.3869,120.3869,6231.0
2023-09-05 11:35:00,121.49,121.51,121.41,121.44,4294.0,120.3572,120.377,120.278,120.3077,4294.0
2023-09-05 11:40:00,121.4,121.43,121.21,121.22,8282.0,120.2681,120.2978,120.0798,120.0897,8282.0
2023-09-05 11:45:00,121.24,121.32,121.16,121.32,6370.0,120.1095,120.1888,120.0303,120.1888,6370.0
2023-09-05 11:50:00,121.32,121.48,121.31,121.43,3870.0,120.1888,120.3473,120.1789,120.2978,3870.0
2023-09-05 11:55:00,121.41,121.43,121.32,121.34,6014.0,120.278,120.2978,120.1888,120.2086,6014.0
2023-09-05 12:00:00,121.34,121.45,121.33,121.38,3723.0,120.2086,120.3176,120.1987,120.2482,3723.0
2023-09-05 12:05:00,121.39,121.49,121.36,121.49,4031.0,120.2582,120.3572,120.2284,120.3572,4031.0
2023-09-05 12:10:00,121.48,121.51,121.47,121.48,4942.0,120.3473,120.377,120.3374,120.3473,4942.0
2023-09-05 12:15:00,121.49,121.49,121.4,121.45,3899.0,120.3572,120.3572,120.2681,120.3176,3899.0
2023-09-05 12:20:00,121.43,121.44,121.42,121.43,2337.0,120.2978,120.3077,120.2879,120.2978,2337.0
2023-09-05 12:25:00,121.43,121.5,121.42,121.44,5647.0,120.2978,120.3671,120.2879,120.3077,5647.0
2023-09-05 12:30:00,121.44,121.5,121.43,121.47,4383.0,120.3077,120.3671,120.2978,120.3374,4383.0
2023-09-05 12:35:00,121.47,121.47,121.34,121.34,5650.0,120.3374,120.3374,120.2086,120.2086,5650.0
2023-09-05 12:40:00,121.34,121.34,121.19,121.19,9180.0,120.2086,120.2086,120.06,120.06,9180.0
2023-09-05 12:45:00,121.21,121.33,121.2,121.3,6746.0,120.0798,120.1987,120.0699,120.169,6746.0
2023-09-05 12:50:00,121.3,121.3,121.26,121.26,5847.0,120.169,120.169,120.1294,120.1294,5847.0
2023-09-05 12:55:00,121.26,121.39,121.26,121.38,3060.0,120.1294,120.2582,120.1294,120.2482,3060.0
2023-09-05 13:00:00,121.39,121.44,121.36,121.38,6089.0,120.2582,120.3077,120.2284,120.2482,6089.0
2023-09-05 13:05:00,121.42,121.44,121.33,121.36,4173.0,120.2879,120.3077,120.1987,120.2284,4173.0
2023-09-05 13:10:00,121.33,121.38,121.27,121.27,5032.0,120.1987,120.2482,120.1393,120.1393,5032.0
2023-09-05 13:15:00,121.27,121.28,121.22,121.23,7839.0,120.1393,120.1492,120.0897,120.0996,7839.0
2023-09-05 13:20:00,121.23,121.38,121.23,121.38,10440.0,120.0996,120.2482,120.0996,120.2482,10440.0
2023-09-05 13:25:00,121.37,121.44,121.33,121.33,5131.0,120.2383,120.3077,120.1987,120.1987,5131.0
2023-09-05 13:30:00,121.29,121.36,121.25,121.28,5739.0,120.1591,120.2284,120.1195,120.1492,5739.0
2023-09-05 13:35:00,121.28,121.34,121.28,121.32,3684.0,120.1492,120.2086,120.1492,120.1888,3684.0
2023-09-05 13:40:00,121.32,121.36,121.27,121.32,6511.0,120.1888,120.2284,120.1393,120.1888,6511.0
2023-09-05 13:45:00,121.32,121.35,121.29,121.33,3990.0,120.1888,120.2185,120.1591,120.1987,3990.0
2023-09-05 13:50:00,121.34,121.52,121.34,121.52,5689.0,120.2086,120.3869,120.2086,120.3869,5689.0
2023-09-05 13:55:00,121.53,121.6,121.51,121.57,5355.0,120.3968,120.4662,120.377,120.4365,5355.0
2023-09-05 14:00:00,121.58,121.59,121.47,121.5,7019.0,120.4464,120.4563,120.3374,120.3671,7019.0
2023-09-05 14:05:00,121.48,121.53,121.39,121.53,5882.0,120.3473,120.3968,120.2582,120.3968,5882.0
2023-09-05 14:10:00,121.53,121.57,121.51,121.57,5233.0,120.3968,120.4365,120.377,120.4365,5233.0
2023-09-05 14:15:00,121.55,121.56,121.49,121.52,5979.0,120.4167,120.4266,120.3572,120.3869,5979.0
2023-09-05 14:20:00,121.53,121.59,121.51,121.53,5964.0,120.3968,120.4563,120.377,120.3968,5964.0
2023-09-05 14:25:00,121.52,121.67,121.51,121.65,11876.0,120.3869,120.5355,120.377,120.5157,11876.0
2023-09-05 14:30:00,121.67,121.72,121.64,121.67,10040.0,120.5355,120.5851,120.5058,120.5355,10040.0
2023-09-05 14:35:00,121.66,121.69,121.6,121.63,5327.0,120.5256,120.5554,120.4662,120.4959,5327.0
2023-09-05 14:40:00,121.63,121.63,121.54,121.56,7969.0,120.4959,120.4959,120.4068,120.4266,7969.0
2023-09-05 14:45:00,121.55,121.69,121.53,121.69,12528.0,120.4167,120.5554,120.3968,120.5554,12528.0
2023-09-05 14:50:00,121.7,121.7,121.65,121.67,7998.0,120.5653,120.5653,120.5157,120.5355,7998.0
2023-09-05 14:55:00,121.67,121.71,121.64,121.69,8685.0,120.5355,120.5752,120.5058,120.5554,8685.0
2023-09-05 15:00:00,121.68,121.68,121.5,121.53,8147.0,120.5454,120.5454,120.3671,120.3968,8147.0
2023-09-05 15:05:00,121.55,121.55,121.43,121.43,8570.0,120.4167,120.4167,120.2978,120.2978,8570.0
2023-09-05 15:10:00,121.43,121.51,121.39,121.51,9994.0,120.2978,120.377,120.2582,120.377,9994.0
2023-09-05 15:15:00,121.54,121.61,121.5,121.6,18363.0,120.4068,120.4761,120.3671,120.4662,18363.0
2023-09-05 15:20:00,121.61,121.63,121.55,121.63,10413.0,120.4761,120.4959,120.4167,120.4959,10413.0
2023-09-05 15:25:00,121.65,121.72,121.61,121.71,13847.0,120.5157,120.5851,120.4761,120.5752,13847.0
2023-09-05 15:30:00,121.71,121.84,121.7,121.71,24282.0,120.5752,120.704,120.5653,120.5752,24282.0
2023-09-05 15:35:00,121.7,121.8,121.62,121.78,17865.0,120.5653,120.6643,120.486,120.6445,17865.0
2023-09-05 15:40:00,121.78,121.84,121.75,121.78,19271.0,120.6445,120.704,120.6148,120.6445,19271.0
2023-09-05 15:45:00,121.77,121.78,121.66,121.68,22279.0,120.6346,120.6445,120.5256,120.5454,22279.0
2023-09-05 15:50:00,121.69,121.74,121.59,121.62,57245.0,120.5554,120.6049,120.4563,120.486,57245.0
2023-09-05 15:55:00,121.6,121.6,121.49,121.52,92297.0,120.4662,120.4662,120.3572,120.3869,92297.0
2023-09-06 09:30:00,121.4,121.47,120.01,120.02,42623.0,120.2681,120.3374,118.891,118.9009,42623.0
2023-09-06 09:35:00,120.07,120.4,120.01,120.16,27561.0,118.9505,119.2774,118.891,119.0396,27561.0
2023-09-06 09:40:00,120.15,120.28,119.94,120.28,12362.0,119.0297,119.1585,118.8217,119.1585,12362.0
2023-09-06 09:45:00,120.37,120.61,120.36,120.6,5465.0,119.2477,119.4854,119.2378,119.4755,5465.0
2023-09-06 09:50:00,120.63,120.81,120.6,120.75,1653.0,119.5052,119.6836,119.4755,119.6241,1653.0
2023-09-06 09:55:00,120.71,120.79,120.7,120.75,3016.0,119.5845,119.6637,119.5746,119.6241,3016.0
2023-09-06 10:00:00,120.73,120.74,120.32,120.58,12075.0,119.6043,119.6142,119.1981,119.4557,12075.0
2023-09-06 10:05:00,120.56,120.62,120.52,120.58,5170.0,119.4359,119.4953,119.3963,119.4557,5170.0
2023-09-06 10:10:00,120.56,120.67,120.55,120.67,5340.0,119.4359,119.5449,119.426,119.5449,5340.0
2023-09-06 10:15:00,120.67,120.67,120.42,120.44,7349.0,119.5449,119.5449,119.2972,119.317,7349.0
2023-09-06 10:20:00,120.43,120.43,120.27,120.27,3233.0,119.3071,119.3071,119.1486,119.1486,3233.0
2023-09-06 10:25:00,120.29,120.34,120.22,120.25,6109.0,119.1684,119.2179,119.0991,119.1288,6109.0
2023-09-06 10:30:00,120.2,120.3,120.17,120.27,5705.0,119.0792,119.1783,119.0495,119.1486,5705.0
2023-09-06 10:35:00,120.3,120.3,120.05,120.12,8111.0,119.1783,119.1783,118.9306,119.0,8111.0
2023-09-06 10:40:00,120.13,120.18,120.06,120.06,4900.0,119.0099,119.0594,118.9406,118.9406,4900.0
2023-09-06 10:45:00,120.06,120.13,120.05,120.13,6209.0,118.9406,119.0099,118.9306,119.0099,6209.0
2023-09-06 10:50:00,120.15,120.2,120.02,120.11,7350.0,119.0297,119.0792,118.9009,118.9901,7350.0
2023-09-06 10:55:00,120.12,120.15,119.99,120.05,9700.0,119.0,119.0297,118.8712,118.9306,9700.0
2023-09-06 11:00:00,120.04,120.21,120.02,120.19,7226.0,118.9207,119.0892,118.9009,119.0693,7226.0
2023-09-06 11:05:00,120.2,120.2,120.05,120.05,10238.0,119.0792,119.0792,118.9306,118.9306,10238.0
2023-09-06 11:10:00,120.05,120.05,119.96,120.0,13001.0,118.9306,118.9306,118.8415,118.8811,13001.0
2023-09-06 11:15:00,120.0,120.06,119.96,119.97,13964.0,118.8811,118.9406,118.8415,118.8514,13964.0
2023-09-06 11:20:00,119.98,120.06,119.96,120.0,12198.0,118.8613,118.9406,118.8415,118.8811,12198.0
2023-09-06 11:25:00,120.0,120.21,120.0,120.2,14397.0,118.8811,119.0892,118.8811,119.0792,14397.0
2023-09-06 11:30:00,120.2,120.21,119.9,119.93,14268.0,119.0792,119.0892,118.782,118.8118,14268.0
2023-09-06 11:35:00,119.94,120.13,119.94,120.11,18450.0,118.8217,119.0099,118.8217,118.9901,18450.0
2023-09-06 11:40:00,120.09,120.37,120.09,120.35,8982.0,118.9703,119.2477,118.9703,119.2278,8982.0
2023-09-06 11:45:00,120.37,120.42,120.29,120.31,4375.0,119.2477,119.2972,119.1684,119.1882,4375.0
2023-09-06 11:50:00,120.33,120.36,120.22,120.25,4092.0,119.208,119.2378,119.0991,119.1288,4092.0
2023-09-06 11:55:00,120.22,120.29,120.21,120.21,4503.0,119.0991,119.1684,119.0892,119.0892,4503.0
2023-09-06 12:00:00,120.15,120.28,120.15,120.23,3752.0,119.0297,119.1585,119.0297,119.109,3752.0
2023-09-06 12:05:00,120.23,120.28,120.17,120.18,2227.0,119.109,119.1585,119.0495,119.0594,2227.0
2023-09-06 12:10:00,120.16,120.2,120.09,120.14,3948.0,119.0396,119.0792,118.9703,119.0198,3948.0
2023-09-06 12:15:00,120.17,120.23,120.15,120.16,5408.0,119.0495,119.109,119.0297,119.0396,5408.0
2023-09-06 12:20:00,120.17,120.23,120.15,120.21,3245.0,119.0495,119.109,119.0297,119.0892,3245.0
2023-09-06 12:25:00,120.21,120.24,120.15,120.17,6476.0,119.0892,119.1189,119.0297,119.0495,6476.0
2023-09-06 12:30:00,120.18,120.18,120.13,120.14,2222.0,119.0594,119.0594,119.0099,119.0198,2222.0
2023-09-06 12:35:00,120.15,120.16,120.07,120.09,10769.0,119.0297,119.0396,118.9505,118.9703,10769.0
2023-09-06 12:40:00,120.09,120.11,120.04,120.07,6462.0,118.9703,118.9901,118.9207,118.9505,6462.0
2023-09-06 12:45:00,120.09,120.09,119.98,120.07,7096.0,118.9703,118.9703,118.8613,118.9505,7096.0
2023-09-06 12:50:00,120.05,120.16,120.04,120.14,4660.0,118.9306,119.0396,118.9207,119.0198,4660.0
2023-09-06 12:55:00,120.15,120.19,120.1,120.12,4069.0,119.0297,119.0693,118.9802,119.0,4069.0
2023-09-06 13:00:00,120.1,120.1,119.96,119.97,4989.0,118.9802,118.9802,118.8415,118.8514,4989.0
2023-09-06 13:05:00,119.96,119.96,119.88,119.91,3907.0,118.8415,118.8415,118.7622,118.792,3907.0
2023-09-06 13:10:00,119.9,119.93,119.85,119.88,5807.0,118.782,118.8118,118.7325,118.7622,5807.0
2023-09-06 13:15:00,119.87,119.93,119.83,119.9,6643.0,118.7523,118.8118,118.7127,118.782,6643.0
2023-09-06 13:20:00,119.9,119.91,119.87,119.87,3673.0,118.782,118.792,118.7523,118.7523,3673.0
2023-09-06 13:25:00,119.84,119.98,119.84,119.93,5423.0,118.7226,118.8613,118.7226,118.8118,5423.0
2023-09-06 13:30:00,119.94,120.1,119.92,120.08,6297.0,118.8217,118.9802,118.8019,118.9604,6297.0
2023-09-06 13:35:00,120.06,120.22,120.05,120.21,6590.0,118.9406,119.0991,118.9306,119.0892,6590.0
2023-09-06 13:40:00,120.21,120.21,120.13,120.19,5529.0,119.0892,119.0892,119.0099,119.0693,5529.0
2023-09-06 13:45:00,120.21,120.23,120.15,120.23,2315.0,119.0892,119.109,119.0297,119.109,2315.0
2023-09-06 13:50:00,120.21,120.22,120.07,120.07,4640.0,119.0892,119.0991,118.9505,118.9505,4640.0
2023-09-06 13:55:00,120.09,120.13,120.01,120.13,6929.0,118.9703,119.0099,118.891,119.0099,6929.0
2023-09-06 14:00:00,120.16,120.18,120.11,120.16,2605.0,119.0396,119.0594,118.9901,119.0396,2605.0
2023-09-06 14:05:00,120.17,120.19,120.09,120.17,4317.0,119.0495,119.0693,118.9703,119.0495,4317.0
2023-09-06 14:10:00,120.15,120.18,120.12,120.16,5233.0,119.0297,119.0594,119.0,119.0396,5233.0
2023-09-06 14:15:00,120.18,120.18,120.06,120.12,11971.0,119.0594,119.0594,118.9406,119.0,11971.0
2023-09-06 14:20:00,120.07,120.15,119.97,120.07,23078.0,118.9505,119.0297,118.8514,118.9505,23078.0
2023-09-06 14:25:00,120.04,120.16,120.04,120.16,5977.0,118.9207,119.0396,118.9207,119.0396,5977.0
2023-09-06 14:30:00,120.22,120.31,120.21,120.24,4463.0,119.0991,119.1882,119.0892,119.1189,4463.0
2023-09-06 14:35:00,120.25,120.3,120.24,120.24,4357.0,119.1288,119.1783,119.1189,119.1189,4357.0
2023-09-06 14:40:00,120.22,120.27,120.2,120.27,3826.0,119.0991,119.1486,119.0792,119.1486,3826.0
2023-09-06 14:45:00,120.27,120.32,120.25,120.3,8103.0,119.1486,119.1981,119.1288,119.1783,8103.0
2023-09-06 14:50:00,120.3,120.35,120.27,120.3,10139.0,119.1783,119.2278,119.1486,119.1783,10139.0
2023-09-06 14:55:00,120.27,120.39,120.26,120.39,10636.0,119.1486,119.2675,119.1387,119.2675,10636.0
2023-09-06 15:00:00,120.42,120.45,120.39,120.43,3875.0,119.2972,119.3269,119.2675,119.3071,3875.0
2023-09-06 15:05:00,120.44,120.47,120.43,120.44,2765.0,119.317,119.3467,119.3071,119.317,2765.0
2023-09-06 15:10:00,120.46,120.68,120.46,120.68,3772.0,119.3368,119.5548,119.3368,119.5548,3772.0
2023-09-06 15:15:00,120.67,120.75,120.66,120.73,9829.0,119.5449,119.6241,119.535,119.6043,9829.0
2023-09-06 15:20:00,120.74,120.81,120.74,120.79,4612.0,119.6142,119.6836,119.6142,119.6637,4612.0
2023-09-06 15:25:00,120.8,120.88,120.74,120.81,10771.0,119.6737,119.7529,119.6142,119.6836,10771.0
2023-09-06 15:30:00,120.82,120.84,120.67,120.8,11514.0,119.6935,119.7133,119.5449,119.6737,11514.0
2023-09-06 15:35:00,120.8,120.84,120.76,120.79,21236.0,119.6737,119.7133,119.634,119.6637,21236.0
2023-09-06 15:40:00,120.78,120.82,120.77,120.8,19530.0,119.6538,119.6935,119.6439,119.6737,19530.0
2023-09-06 15:45:00,120.8,120.8,120.67,120.75,14052.0,119.6737,119.6737,119.5449,119.6241,14052.0
2023-09-06 15:50:00,120.77,120.83,120.7,120.78,37744.0,119.6439,119.7034,119.5746,119.6538,37744.0
2023-09-06 15:55:00,120.78,120.95,120.77,120.87,87475.0,119.6538,119.8223,119.6439,119.743,87475.0
2023-09-07 09:30:00,120.86,121.14,120.64,121.14,24547.0,119.7331,120.0105,119.5151,120.0105,24547.0
2023-09-07 09:35:00,121.09,121.14,120.9,120.91,3190.0,119.9609,120.0105,119.7727,119.7826,3190.0
2023-09-07 09:40:00,120.9,120.9,120.71,120.76,4660.0,119.7727,119.7727,119.5845,119.634,4660.0
2023-09-07 09:45:00,120.78,120.83,120.65,120.79,8447.0,119.6538,119.7034,119.5251,119.6637,8447.0
2023-09-07 09:50:00,120.81,120.87,120.67,120.74,5508.0,119.6836,119.743,119.5449,119.6142,5508.0
2023-09-07 09:55:00,120.73,120.79,120.63,120.79,6640.0,119.6043,119.6637,119.5052,119.6637,6640.0
2023-09-07 10:00:00,120.76,120.76,120.59,120.68,4614.0,119.634,119.634,119.4656,119.5548,4614.0
2023-09-07 10:05:00,120.71,120.75,120.66,120.71,5662.0,119.5845,119.6241,119.535,119.5845,5662.0
2023-09-07 10:10:00,120.73,120.77,120.63,120.63,7181.0,119.6043,119.6439,119.5052,119.5052,7181.0
2023-09-07 10:15:00,120.53,120.59,120.5,120.57,3885.0,119.4062,119.4656,119.3764,119.4458,3885.0
2023-09-07 10:20:00,120.53,120.53,120.41,120.42,6087.0,119.4062,119.4062,119.2873,119.2972,6087.0
2023-09-07 10:25:00,120.42,120.54,120.42,120.49,4710.0,119.2972,119.4161,119.2972,119.3665,4710.0
2023-09-07 10:30:00,120.5,120.56,120.44,120.51,7697.0,119.3764,119.4359,119.317,119.3864,7697.0
2023-09-07 10:35:00,120.5,120.64,120.44,120.64,8415.0,119.3764,119.5151,119.317,119.5151,8415.0
2023-09-07 10:40:00,120.63,120.77,120.62,120.69,7320.0,119.5052,119.6439,119.4953,119.5647,7320.0
2023-09-07 10:45:00,120.67,120.92,120.67,120.88,10134.0,119.5449,119.7925,119.5449,119.7529,10134.0
2023-09-07 10:50:00,120.89,120.94,120.82,120.92,6069.0,119.7628,119.8123,119.6935,119.7925,6069.0
2023-09-07 10:55:00,120.91,120.97,120.89,120.9,8008.0,119.7826,119.8421,119.7628,119.7727,8008.0
2023-09-07 11:00:00,120.9,121.1,120.89,120.98,8022.0,119.7727,119.9709,119.7628,119.852,8022.0
2023-09-07 11:05:00,120.98,121.0,120.95,120.96,5326.0,119.852,119.8718,119.8223,119.8322,5326.0
2023-09-07 11:10:00,120.97,121.02,120.96,121.01,14609.0,119.8421,119.8916,119.8322,119.8817,14609.0
2023-09-07 11:15:00,121.02,121.13,120.97,120.97,10071.0,119.8916,120.0006,119.8421,119.8421,10071.0
2023-09-07 11:20:00,121.01,121.11,121.01,121.05,3853.0,119.8817,119.9808,119.8817,119.9213,3853.0
2023-09-07 11:25:00,121.11,121.26,121.09,121.21,10027.0,119.9808,120.1294,119.9609,120.0798,10027.0
2023-09-07 11:30:00,121.2,121.36,121.12,121.36,5585.0,120.0699,120.2284,119.9907,120.2284,5585.0
2023-09-07 11:35:00,121.36,121.39,121.24,121.24,6173.0,120.2284,120.2582,120.1095,120.1095,6173.0
2023-09-07 11:40:00,121.21,121.22,121.16,121.16,1600.0,120.0798,120.0897,120.0303,120.0303,1600.0
2023-09-07 11:45:00,121.18,121.2,121.12,121.17,4035.0,120.0501,120.0699,119.9907,120.0402,4035.0
2023-09-07 11:50:00,121.2,121.27,121.19,121.23,4800.0,120.0699,120.1393,120.06,120.0996,4800.0
2023-09-07 11:55:00,121.24,121.29,121.15,121.18,6760.0,120.1095,120.1591,120.0204,120.0501,6760.0
2023-09-07 12:00:00,121.22,121.4,121.21,121.34,4623.0,120.0897,120.2681,120.0798,120.2086,4623.0
2023-09-07 12:05:00,121.34,121.61,121.34,121.61,23074.0,120.2086,120.4761,120.2086,120.4761,23074.0
2023-09-07 12:10:00,121.59,121.68,121.58,121.68,6273.0,120.4563,120.5454,120.4464,120.5454,6273.0
2023-09-07 12:15:00,121.67,121.68,121.59,121.59,13693.0,120.5355,120.5454,120.4563,120.4563,13693.0
2023-09-07 12:20:00,121.59,121.59,121.47,121.52,5313.0,120.4563,120.4563,120.3374,120.3869,5313.0
2023-09-07 12:25:00,121.5,121.52,121.46,121.46,3120.0,120.3671,120.3869,120.3275,120.3275,3120.0
2023-09-07 12:30:00,121.47,121.47,121.31,121.34,3347.0,120.3374,120.3374,120.1789,120.2086,3347.0
2023-09-07 12:35:00,121.35,121.35,121.23,121.23,5239.0,120.2185,120.2185,120.0996,120.0996,5239.0
2023-09-07 12:40:00,121.24,121.35,121.24,121.28,6594.0,120.1095,120.2185,120.1095,120.1492,6594.0
2023-09-07 12:45:00,121.3,121.43,121.28,121.43,3344.0,120.169,120.2978,120.1492,120.2978,3344.0
2023-09-07 12:50:00,121.43,121.53,121.42,121.44,3176.0,120.2978,120.3968,120.2879,120.3077,3176.0
2023-09-07 12:55:00,121.45,121.48,121.41,121.47,2846.0,120.3176,120.3473,120.278,120.3374,2846.0
2023-09-07 13:00:00,121.47,121.48,121.31,121.33,6636.0,120.3374,120.3473,120.1789,120.1987,6636.0
2023-09-07 13:05:00,121.33,121.35,121.18,121.21,5812.0,120.1987,120.2185,120.0501,120.0798,5812.0
2023-09-07 13:10:00,121.21,121.22,121.14,121.16,5309.0,120.0798,120.0897,120.0105,120.0303,5309.0
2023-09-07 13:15:00,121.13,121.26,121.12,121.26,3129.0,120.0006,120.1294,119.9907,120.1294,3129.0
2023-09-07 13:20:00,121.27,121.31,121.22,121.29,3786.0,120.1393,120.1789,120.0897,120.1591,3786.0
2023-09-07 13:25:00,121.31,121.37,121.18,121.27,15860.0,120.1789,120.2383,120.0501,120.1393,15860.0
2023-09-07 13:30:00,121.27,121.3,121.21,121.22,3480.0,120.1393,120.169,120.0798,120.0897,3480.0
2023-09-07 13:35:00,121.2,121.25,121.2,121.23,4103.0,120.0699,120.1195,120.0699,120.0996,4103.0
2023-09-07 13:40:00,121.22,121.22,121.16,121.17,2962.0,120.0897,120.0897,120.0303,120.0402,2962.0
2023-09-07 13:45:00,121.18,121.22,121.14,121.15,2100.0,120.0501,120.0897,120.0105,120.0204,2100.0
2023-09-07 13:50:00,121.19,121.2,121.16,121.17,2241.0,120.06,120.0699,120.0303,120.0402,2241.0
2023-09-07 13:55:00,121.17,121.21,121.14,121.17,3800.0,120.0402,120.0798,120.0105,120.0402,3800.0
2023-09-07 14:00:00,121.19,121.25,121.17,121.23,3618.0,120.06,120.1195,120.0402,120.0996,3618.0
2023-09-07 14:05:00,121.24,121.25,121.15,121.16,3745.0,120.1095,120.1195,120.0204,120.0303,3745.0
2023-09-07 14:10:00,121.18,121.23,121.14,121.18,3112.0,120.0501,120.0996,120.0105,120.0501,3112.0
2023-09-07 14:15:00,121.18,121.19,121.14,121.14,3200.0,120.0501,120.06,120.0105,120.0105,3200.0
2023-09-07 14:20:00,121.13,121.16,121.11,121.11,2370.0,120.0006,120.0303,119.9808,119.9808,2370.0
2023-09-07 14:25:00,121.15,121.17,121.09,121.09,2400.0,120.0204,120.0402,119.9609,119.9609,2400.0
2023-09-07 14:30:00,121.1,121.15,121.06,121.08,4946.0,119.9709,120.0204,119.9312,119.951,4946.0
2023-09-07 14:35:00,121.09,121.24,121.09,121.18,9464.0,119.9609,120.1095,119.9609,120.0501,9464.0
2023-09-07 14:40:00,121.18,121.26,121.18,121.26,2056.0,120.0501,120.1294,120.0501,120.1294,2056.0
2023-09-07 14:45:00,121.26,121.27,121.2,121.27,3596.0,120.1294,120.1393,120.0699,120.1393,3596.0
2023-09-07 14:50:00,121.29,121.32,121.25,121.31,6397.0,120.1591,120.1888,120.1195,120.1789,6397.0
2023-09-07 14:55:00,121.31,121.49,121.3,121.47,8481.0,120.1789,120.3572,120.169,120.3374,8481.0
2023-09-07 15:00:00,121.47,121.47,121.35,121.4,3700.0,120.3374,120.3374,120.2185,120.2681,3700.0
2023-09-07 15:05:00,121.39,121.39,121.29,121.29,4482.0,120.2582,120.2582,120.1591,120.1591,4482.0
2023-09-07 15:10:00,121.29,121.43,121.29,121.42,8028.0,120.1591,120.2978,120.1591,120.2879,8028.0
2023-09-07 15:15:00,121.42,121.47,121.38,121.4,6888.0,120.2879,120.3374,120.2482,120.2681,6888.0
2023-09-07 15:20:00,121.39,121.4,121.35,121.36,5431.0,120.2582,120.2681,120.2185,120.2284,5431.0
2023-09-07 15:25:00,121.35,121.4,121.33,121.38,6418.0,120.2185,120.2681,120.1987,120.2482,6418.0
2023-09-07 15:30:00,121.38,121.42,121.29,121.29,6045.0,120.2482,120.2879,120.1591,120.1591,6045.0
2023-09-07 15:35:00,121.31,121.31,121.21,121.23,5551.0,120.1789,120.1789,120.0798,120.0996,5551.0
2023-09-07 15:40:00,121.22,121.3,121.19,121.29,5916.0,120.0897,120.169,120.06,120.1591,5916.0
2023-09-07 15:45:00,121.29,121.32,121.12,121.15,9385.0,120.1591,120.1888,119.9907,120.0204,9385.0
2023-09-07 15:50:00,121.16,121.18,120.86,120.91,48656.0,120.0303,120.0501,119.7331,119.7826,48656.0
2023-09-07 15:55:00,120.89,120.99,120.82,120.95,80314.0,119.7628,119.8619,119.6935,119.8223,80314.0
2023-09-08 09:30:00,121.4,121.69,121.12,121.12,15475.0,120.2681,120.5554,119.9907,119.9907,15475.0
2023-09-08 09:35:00,121.11,121.11,120.77,120.78,2234.0,119.9808,119.9808,119.6439,119.6538,2234.0
2023-09-08 09:40:00,120.8,120.8,120.53,120.67,5463.0,119.6737,119.6737,119.4062,119.5449,5463.0
2023-09-08 09:45:00,120.66,120.87,120.66,120.87,4510.0,119.535,119.743,119.535,119.743,4510.0
2023-09-08 09:50:00,120.86,121.08,120.81,121.03,11368.0,119.7331,119.951,119.6836,119.9015,11368.0
2023-09-08 09:55:00,121.0,121.09,120.96,121.01,5672.0,119.8718,119.9609,119.8322,119.8817,5672.0
2023-09-08 10:00:00,120.98,121.13,120.98,121.12,6045.0,119.852,120.0006,119.852,119.9907,6045.0
2023-09-08 10:05:00,121.18,121.24,121.15,121.19,6599.0,120.0501,120.1095,120.0204,120.06,6599.0
2023-09-08 10:10:00,121.27,121.27,121.21,121.25,9815.0,120.1393,120.1393,120.0798,120.1195,9815.0
2023-09-08 10:15:00,121.25,121.46,121.24,121.37,17127.0,120.1195,120.3275,120.1095,120.2383,17127.0
2023-09-08 10:20:00,121.37,121.51,121.37,121.49,13241.0,120.2383,120.377,120.2383,120.3572,13241.0
2023-09-08 10:25:00,121.49,121.53,121.36,121.44,5991.0,120.3572,120.3968,120.2284,120.3077,5991.0
2023-09-08 10:30:00,121.45,121.46,121.26,121.3,8169.0,120.3176,120.3275,120.1294,120.169,8169.0
2023-09-08 10:35:00,121.3,121.42,121.3,121.3,4323.0,120.169,120.2879,120.169,120.169,4323.0
2023-09-08 10:40:00,121.32,121.44,121.23,121.41,14972.0,120.1888,120.3077,120.0996,120.278,14972.0
2023-09-08 10:45:00,121.4,121.4,121.23,121.23,7042.0,120.2681,120.2681,120.0996,120.0996,7042.0
2023-09-08 10:50:00,121.3,121.31,121.18,121.3,7009.0,120.169,120.1789,120.0501,120.169,7009.0
2023-09-08 10:55:00,121.32,121.47,121.24,121.27,20619.0,120.1888,120.3374,120.1095,120.1393,20619.0
2023-09-08 11:00:00,121.26,121.41,121.19,121.41,5758.0,120.1294,120.278,120.06,120.278,5758.0
2023-09-08 11:05:00,121.4,121.49,121.36,121.44,6642.0,120.2681,120.3572,120.2284,120.3077,6642.0
2023-09-08 11:10:00,121.47,121.73,121.47,121.71,3797.0,120.3374,120.595,120.3374,120.5752,3797.0
2023-09-08 11:15:00,121.71,121.77,121.66,121.69,8536.0,120.5752,120.6346,120.5256,120.5554,8536.0
2023-09-08 11:20:00,121.69,121.69,121.55,121.63,6419.0,120.5554,120.5554,120.4167,120.4959,6419.0
2023-09-08 11:25:00,121.63,121.72,121.51,121.67,32565.0,120.4959,120.5851,120.377,120.5355,32565.0
2023-09-08 11:30:00,121.7,121.72,121.56,121.56,7407.0,120.5653,120.5851,120.4266,120.4266,7407.0
2023-09-08 11:35:00,121.58,121.58,121.45,121.46,6888.0,120.4464,120.4464,120.3176,120.3275,6888.0
2023-09-08 11:40:00,121.46,121.57,121.4,121.41,6052.0,120.3275,120.4365,120.2681,120.278,6052.0
2023-09-08 11:45:00,121.43,121.43,121.31,121.36,5879.0,120.2978,120.2978,120.1789,120.2284,5879.0
2023-09-08 11:50:00,121.34,121.38,121.29,121.29,4115.0,120.2086,120.2482,120.1591,120.1591,4115.0
2023-09-08 11:55:00,121.29,121.4,121.28,121.37,3999.0,120.1591,120.2681,120.1492,120.2383,3999.0
2023-09-08 12:00:00,121.38,121.58,121.37,121.58,4459.0,120.2482,120.4464,120.2383,120.4464,4459.0
2023-09-08 12:05:00,121.6,121.61,121.48,121.48,9153.0,120.4662,120.4761,120.3473,120.3473,9153.0
2023-09-08 12:10:00,121.52,121.65,121.48,121.65,4579.0,120.3869,120.5157,120.3473,120.5157,4579.0
2023-09-08 12:15:00,121.66,121.69,121.62,121.66,7676.0,120.5256,120.5554,120.486,120.5256,7676.0
2023-09-08 12:20:00,121.67,121.73,121.65,121.7,5314.0,120.5355,120.595,120.5157,120.5653,5314.0
2023-09-08 12:25:00,121.68,121.7,121.64,121.68,4865.0,120.5454,120.5653,120.5058,120.5454,4865.0
2023-09-08 12:30:00,121.66,121.67,121.55,121.64,8004.0,120.5256,120.5355,120.4167,120.5058,8004.0
2023-09-08 12:35:00,121.67,121.69,121.59,121.68,5721.0,120.5355,120.5554,120.4563,120.5454,5721.0
2023-09-08 12:40:00,121.72,121.75,121.69,121.73,6701.0,120.5851,120.6148,120.5554,120.595,6701.0
2023-09-08 12:45:00,121.71,121.71,121.6,121.63,6417.0,120.5752,120.5752,120.4662,120.4959,6417.0
2023-09-08 12:50:00,121.67,121.68,121.59,121.68,5964.0,120.5355,120.5454,120.4563,120.5454,5964.0
2023-09-08 12:55:00,121.67,121.74,121.66,121.73,6960.0,120.5355,120.6049,120.5256,120.595,6960.0
2023-09-08 13:00:00,121.73,121.74,121.62,121.66,5639.0,120.595,120.6049,120.486,120.5256,5639.0
2023-09-08 13:05:00,121.67,121.69,121.62,121.68,6300.0,120.5355,120.5554,120.486,120.5454,6300.0
2023-09-08 13:10:00,121.68,121.68,121.59,121.64,7456.0,120.5454,120.5454,120.4563,120.5058,7456.0
2023-09-08 13:15:00,121.66,121.73,121.65,121.73,6700.0,120.5256,120.595,120.5157,120.595,6700.0
2023-09-08 13:20:00,121.73,121.79,121.7,121.76,13063.0,120.595,120.6544,120.5653,120.6247,13063.0
2023-09-08 13:25:00,121.75,121.77,121.68,121.72,7577.0,120.6148,120.6346,120.5454,120.5851,7577.0
2023-09-08 13:30:00,121.77,121.84,121.75,121.81,7269.0,120.6346,120.704,120.6148,120.6742,7269.0
2023-09-08 13:35:00,121.78,121.96,121.76,121.96,6805.0,120.6445,120.8228,120.6247,120.8228,6805.0
2023-09-08 13:40:00,121.95,122.07,121.93,122.07,6440.0,120.8129,120.9318,120.7931,120.9318,6440.0
2023-09-08 13:45:00,122.07,122.14,122.07,122.11,6310.0,120.9318,121.0012,120.9318,120.9714,6310.0
2023-09-08 13:50:00,122.11,122.12,122.09,122.12,8693.0,120.9714,120.9813,120.9516,120.9813,8693.0
2023-09-08 13:55:00,122.12,122.16,122.06,122.14,7757.0,120.9813,121.021,120.9219,121.0012,7757.0
2023-09-08 14:00:00,122.15,122.21,122.11,122.17,7607.0,121.0111,121.0705,120.9714,121.0309,7607.0
2023-09-08 14:05:00,122.19,122.24,122.18,122.23,5511.0,121.0507,121.1002,121.0408,121.0903,5511.0
2023-09-08 14:10:00,122.21,122.22,121.89,121.92,12914.0,121.0705,121.0804,120.7535,120.7832,12914.0
2023-09-08 14:15:00,121.9,121.93,121.88,121.91,7515.0,120.7634,120.7931,120.7436,120.7733,7515.0
2023-09-08 14:20:00,121.9,121.94,121.85,121.93,9409.0,120.7634,120.803,120.7139,120.7931,9409.0
2023-09-08 14:25:00,121.94,122.02,121.9,121.97,5354.0,120.803,120.8823,120.7634,120.8327,5354.0
2023-09-08 14:30:00,121.98,122.02,121.94,121.94,8280.0,120.8426,120.8823,120.803,120.803,8280.0
2023-09-08 14:35:00,121.96,122.03,121.91,121.91,9498.0,120.8228,120.8922,120.7733,120.7733,9498.0
2023-09-08 14:40:00,121.91,122.01,121.9,121.98,4238.0,120.7733,120.8724,120.7634,120.8426,4238.0
2023-09-08 14:45:00,122.0,122.02,121.91,121.93,6787.0,120.8625,120.8823,120.7733,120.7931,6787.0
2023-09-08 14:50:00,121.93,121.99,121.9,121.9,6352.0,120.7931,120.8526,120.7634,120.7634,6352.0
2023-09-08 14:55:00,121.91,121.94,121.85,121.89,8700.0,120.7733,120.803,120.7139,120.7535,8700.0
2023-09-08 15:00:00,121.87,121.87,121.75,121.79,4914.0,120.7337,120.7337,120.6148,120.6544,4914.0
2023-09-08 15:05:00,121.8,121.81,121.75,121.77,12319.0,120.6643,120.6742,120.6148,120.6346,12319.0
2023-09-08 15:10:00,121.77,121.8,121.73,121.79,10487.0,120.6346,120.6643,120.595,120.6544,10487.0
2023-09-08 15:15:00,121.77,121.79,121.72,121.75,12161.0,120.6346,120.6544,120.5851,120.6148,12161.0
2023-09-08 15:20:00,121.75,121.75,121.68,121.72,10480.0,120.6148,120.6148,120.5454,120.5851,10480.0
2023-09-08 15:25:00,121.72,121.74,121.59,121.61,8285.0,120.5851,120.6049,120.4563,120.4761,8285.0
2023-09-08 15:30:00,121.61,121.69,121.6,121.68,9967.0,120.4761,120.5554,120.4662,120.5454,9967.0
2023-09-08 15:35:00,121.72,121.77,121.65,121.77,12285.0,120.5851,120.6346,120.5157,120.6346,12285.0
2023-09-08 15:40:00,121.79,121.91,121.79,121.86,17406.0,120.6544,120.7733,120.6544,120.7238,17406.0
2023-09-08 15:45:00,121.88,121.88,121.77,121.78,17752.0,120.7436,120.7436,120.6346,120.6445,17752.0
2023-09-08 15:50:00,121.77,121.77,121.6,121.66,46685.0,120.6346,120.6346,120.4662,120.5256,46685.0
2023-09-08 15:55:00,121.66,121.82,121.64,121.77,140821.0,120.5256,120.6841,120.5058,120.6346,140821.0
2023-09-11 09:30:00,122.32,122.96,122.32,122.87,24631.0,121.1795,121.8135,121.1795,121.7244,24631.0
2023-09-11 09:35:00,122.97,123.25,122.96,123.15,6610.0,121.8234,122.1008,121.8135,122.0017,6610.0
2023-09-11 09:40:00,123.11,123.19,122.9,123.1,13674.0,121.9621,122.0414,121.7541,121.9522,13674.0
2023-09-11 09:45:00,123.09,123.14,122.92,122.99,9160.0,121.9423,121.9918,121.7739,121.8432,9160.0
2023-09-11 09:50:00,123.02,123.26,122.93,123.26,11020.0,121.873,122.1107,121.7838,122.1107,11020.0
2023-09-11 09:55:00,123.26,123.3,123.15,123.21,11220.0,122.1107,122.1503,122.0017,122.0612,11220.0
2023-09-11 10:00:00,123.18,123.18,123.03,123.09,9923.0,122.0315,122.0315,121.8829,121.9423,9923.0
2023-09-11 10:05:00,123.09,123.36,123.07,123.33,6680.0,121.9423,122.2098,121.9225,122.1801,6680.0
2023-09-11 10:10:00,123.32,123.34,123.2,123.28,6090.0,122.1702,122.19,122.0513,122.1305,6090.0
2023-09-11 10:15:00,123.26,123.42,123.26,123.42,8708.0,122.1107,122.2692,122.1107,122.2692,8708.0
2023-09-11 10:20:00,123.43,123.47,123.34,123.4,6791.0,122.2791,122.3188,122.19,122.2494,6791.0
2023-09-11 10:25:00,123.39,123.42,123.17,123.23,5964.0,122.2395,122.2692,122.0216,122.081,5964.0
2023-09-11 10:30:00,123.21,123.3,123.16,123.29,8601.0,122.0612,122.1503,122.0116,122.1404,8601.0
2023-09-11 10:35:00,123.25,123.39,122.25,122.95,658274.0,122.1008,122.2395,121.1101,121.8036,658274.0
2023-09-11 10:40:00,122.94,123.0,122.75,122.94,261682.0,121.7937,121.8531,121.6055,121.7937,261682.0
2023-09-11 10:45:00,122.94,123.15,122.69,123.05,166456.0,121.7937,122.0017,121.546,121.9027,166456.0
2023-09-11 10:50:00,123.05,123.16,122.61,122.8,373167.0,121.9027,122.0116,121.4668,121.655,373167.0
2023-09-11 10:55:00,122.8,123.04,122.66,123.02,48159.0,121.655,121.8928,121.5163,121.873,48159.0
2023-09-11 11:00:00,122.98,123.04,122.86,122.91,20250.0,121.8333,121.8928,121.7144,121.764,20250.0
2023-09-11 11:05:00,122.93,123.03,122.88,123.03,21037.0,121.7838,121.8829,121.7343,121.8829,21037.0
2023-09-11 11:10:00,123.02,123.3,122.94,123.25,35206.0,121.873,122.1503,121.7937,122.1008,35206.0
2023-09-11 11:15:00,123.25,123.28,123.1,123.26,128798.0,122.1008,122.1305,121.9522,122.1107,128798.0
2023-09-11 11:20:00,123.26,123.29,123.16,123.18,10231.0,122.1107,122.1404,122.0116,122.0315,10231.0
2023-09-11 11:25:00,123.18,123.2,122.96,122.96,4635.0,122.0315,122.0513,121.8135,121.8135,4635.0
2023-09-11 11:30:00,122.96,123.01,122.84,122.88,8648.0,121.8135,121.863,121.6946,121.7343,8648.0
2023-09-11 11:35:00,122.82,122.85,122.53,122.53,7638.0,121.6748,121.7045,121.3875,121.3875,7638.0
2023-09-11 11:40:00,122.56,122.67,122.51,122.54,10159.0,121.4172,121.5262,121.3677,121.3974,10159.0
2023-09-11 11:45:00,122.54,122.64,122.43,122.45,10929.0,121.3974,121.4965,121.2885,121.3083,10929.0
2023-09-11 11:50:00,122.45,122.45,122.35,122.35,8908.0,121.3083,121.3083,121.2092,121.2092,8908.0
2023-09-11 11:55:00,122.38,122.38,122.13,122.13,9346.0,121.2389,121.2389,120.9913,120.9913,9346.0
2023-09-11 12:00:00,122.13,122.13,121.9,121.97,22509.0,120.9913,120.9913,120.7634,120.8327,22509.0
2023-09-11 12:05:00,121.98,121.98,121.84,121.87,10155.0,120.8426,120.8426,120.704,120.7337,10155.0
2023-09-11 12:10:00,121.81,122.0,121.8,122.0,7481.0,120.6742,120.8625,120.6643,120.8625,7481.0
2023-09-11 12:15:00,122.0,122.06,121.93,121.98,9604.0,120.8625,120.9219,120.7931,120.8426,9604.0
2023-09-11 12:20:00,121.99,122.07,121.94,122.04,5019.0,120.8526,120.9318,120.803,120.9021,5019.0
2023-09-11 12:25:00,122.05,122.28,122.05,122.27,4801.0,120.912,121.1399,120.912,121.1299,4801.0
2023-09-11 12:30:00,122.29,122.4,122.18,122.37,5082.0,121.1498,121.2587,121.0408,121.229,5082.0
2023-09-11 12:35:00,122.4,122.5,122.39,122.5,30250.0,121.2587,121.3578,121.2488,121.3578,30250.0
2023-09-11 12:40:00,122.55,122.63,122.46,122.59,7875.0,121.4073,121.4866,121.3182,121.447,7875.0
2023-09-11 12:45:00,122.63,122.63,122.54,122.58,3229.0,121.4866,121.4866,121.3974,121.4371,3229.0
2023-09-11 12:50:00,122.61,122.66,122.57,122.64,4493.0,121.4668,121.5163,121.4271,121.4965,4493.0
2023-09-11 12:55:00,122.64,122.72,122.61,122.72,7850.0,121.4965,121.5758,121.4668,121.5758,7850.0
2023-09-11 13:00:00,122.75,122.93,122.7,122.74,17578.0,121.6055,121.7838,121.5559,121.5956,17578.0
2023-09-11 13:05:00,122.76,122.79,122.62,122.63,6136.0,121.6154,121.6451,121.4767,121.4866,6136.0
2023-09-11 13:10:00,122.64,122.67,122.62,122.66,2406.0,121.4965,121.5262,121.4767,121.5163,2406.0
2023-09-11 13:15:00,122.66,122.85,122.66,122.83,4828.0,121.5163,121.7045,121.5163,121.6847,4828.0
2023-09-11 13:20:00,122.82,122.84,122.7,122.74,7581.0,121.6748,121.6946,121.5559,121.5956,7581.0
2023-09-11 13:25:00,122.72,122.8,122.72,122.73,4179.0,121.5758,121.655,121.5758,121.5857,4179.0
2023-09-11 13:30:00,122.75,122.76,122.7,122.75,2413.0,121.6055,121.6154,121.5559,121.6055,2413.0
2023-09-11 13:35:00,122.74,122.85,122.71,122.73,14811.0,121.5956,121.7045,121.5658,121.5857,14811.0
2023-09-11 13:40:00,122.73,122.75,122.72,122.73,19407.0,121.5857,121.6055,121.5758,121.5857,19407.0
2023-09-11 13:45:00,122.72,122.75,122.7,122.7,5419.0,121.5758,121.6055,121.5559,121.5559,5419.0
2023-09-11 13:50:00,122.71,122.74,122.68,122.74,1800.0,121.5658,121.5956,121.5361,121.5956,1800.0
2023-09-11 13:55:00,122.74,122.75,122.67,122.72,8327.0,121.5956,121.6055,121.5262,121.5758,8327.0
2023-09-11 14:00:00,122.72,122.72,122.52,122.53,7232.0,121.5758,121.5758,121.3776,121.3875,7232.0
2023-09-11 14:05:00,122.5,122.57,122.48,122.57,6423.0,121.3578,121.4271,121.338,121.4271,6423.0
2023-09-11 14:10:00,122.54,122.69,122.54,122.63,5895.0,121.3974,121.546,121.3974,121.4866,5895.0
2023-09-11 14:15:00,122.64,122.66,122.59,122.64,3962.0,121.4965,121.5163,121.447,121.4965,3962.0
2023-09-11 14:20:00,122.63,122.63,122.55,122.63,2526.0,121.4866,121.4866,121.4073,121.4866,2526.0
2023-09-11 14:25:00,122.62,122.64,122.53,122.55,5008.0,121.4767,121.4965,121.3875,121.4073,5008.0
2023-09-11 14:30:00,122.56,122.62,122.51,122.51,7023.0,121.4172,121.4767,121.3677,121.3677,7023.0
2023-09-11 14:35:00,122.52,122.56,122.48,122.55,6350.0,121.3776,121.4172,121.338,121.4073,6350.0
2023-09-11 14:40:00,122.54,122.54,122.38,122.45,6970.0,121.3974,121.3974,121.2389,121.3083,6970.0
2023-09-11 14:45:00,122.43,122.47,122.39,122.39,5842.0,121.2885,121.3281,121.2488,121.2488,5842.0
2023-09-11 14:50:00,122.39,122.39,122.29,122.3,6595.0,121.2488,121.2488,121.1498,121.1597,6595.0
2023-09-11 14:55:00,122.27,122.3,122.12,122.21,10593.0,121.1299,121.1597,120.9813,121.0705,10593.0
2023-09-11 15:00:00,122.19,122.19,122.07,122.12,9030.0,121.0507,121.0507,120.9318,120.9813,9030.0
2023-09-11 15:05:00,122.11,122.16,122.11,122.15,6586.0,120.9714,121.021,120.9714,121.0111,6586.0
2023-09-11 15:10:00,122.16,122.16,122.07,122.13,13670.0,121.021,121.021,120.9318,120.9913,13670.0
2023-09-11 15:15:00,122.13,122.3,122.1,122.3,9433.0,120.9913,121.1597,120.9615,121.1597,9433.0
2023-09-11 15:20:00,122.32,122.49,122.32,122.49,9411.0,121.1795,121.3479,121.1795,121.3479,9411.0
2023-09-11 15:25:00,122.49,122.64,122.49,122.58,8015.0,121.3479,121.4965,121.3479,121.4371,8015.0
2023-09-11 15:30:00,122.57,122.58,122.47,122.5,7178.0,121.4271,121.4371,121.3281,121.3578,7178.0
2023-09-11 15:35:00,122.49,122.51,122.41,122.48,13318.0,121.3479,121.3677,121.2686,121.338,13318.0
2023-09-11 15:40:00,122.47,122.63,122.46,122.59,9624.0,121.3281,121.4866,121.3182,121.447,9624.0
2023-09-11 15:45:00,122.58,122.61,122.48,122.51,14431.0,121.4371,121.4668,121.338,121.3677,14431.0
2023-09-11 15:50:00,122.52,122.55,122.47,122.54,28377.0,121.3776,121.4073,121.3281,121.3974,28377.0
2023-09-11 15:55:00,122.52,122.57,122.43,122.53,69373.0,121.3776,121.4271,121.2885,121.3875,69373.0
2023-09-12 09:30:00,122.08,123.25,122.08,123.02,28434.0,120.9417,122.1008,120.9417,121.873,28434.0
2023-09-12 09:35:00,122.89,122.97,122.61,122.62,8479.0,121.7442,121.8234,121.4668,121.4767,8479.0
2023-09-12 09:40:00,122.61,122.76,122.3,122.49,6378.0,121.4668,121.6154,121.1597,121.3479,6378.0
2023-09-12 09:45:00,122.58,122.62,122.42,122.48,4279.0,121.4371,121.4767,121.2785,121.338,4279.0
2023-09-12 09:50:00,122.51,122.71,122.41,122.69,11029.0,121.3677,121.5658,121.2686,121.546,11029.0
2023-09-12 09:55:00,122.71,122.73,122.52,122.52,6279.0,121.5658,121.5857,121.3776,121.3776,6279.0
2023-09-12 10:00:00,122.48,122.53,122.39,122.47,15918.0,121.338,121.3875,121.2488,121.3281,15918.0
2023-09-12 10:05:00,122.47,122.5,122.34,122.5,12698.0,121.3281,121.3578,121.1993,121.3578,12698.0
2023-09-12 10:10:00,122.47,122.51,122.41,122.45,20800.0,121.3281,121.3677,121.2686,121.3083,20800.0
2023-09-12 10:15:00,122.45,122.47,122.35,122.46,8295.0,121.3083,121.3281,121.2092,121.3182,8295.0
2023-09-12 10:20:00,122.46,122.46,122.28,122.28,6294.0,121.3182,121.3182,121.1399,121.1399,6294.0
2023-09-12 10:25:00,122.28,122.28,122.08,122.15,27055.0,121.1399,121.1399,120.9417,121.0111,27055.0
2023-09-12 10:30:00,122.14,122.14,121.97,122.07,15078.0,121.0012,121.0012,120.8327,120.9318,15078.0
2023-09-12 10:35:00,122.07,122.16,121.91,121.93,16324.0,120.9318,121.021,120.7733,120.7931,16324.0
2023-09-12 10:40:00,121.93,121.96,121.82,121.9,6763.0,120.7931,120.8228,120.6841,120.7634,6763.0
2023-09-12 10:45:00,121.9,121.98,121.83,121.98,15881.0,120.7634,120.8426,120.694,120.8426,15881.0
2023-09-12 10:50:00,121.97,121.97,121.83,121.87,9572.0,120.8327,120.8327,120.694,120.7337,9572.0
2023-09-12 10:55:00,121.87,121.98,121.86,121.91,17193.0,120.7337,120.8426,120.7238,120.7733,17193.0
2023-09-12 11:00:00,121.91,121.91,121.8,121.81,9017.0,120.7733,120.7733,120.6643,120.6742,9017.0
2023-09-12 11:05:00,121.82,121.84,121.66,121.66,23018.0,120.6841,120.704,120.5256,120.5256,23018.0
2023-09-12 11:10:00,121.68,121.77,121.64,121.67,21411.0,120.5454,120.6346,120.5058,120.5355,21411.0
2023-09-12 11:15:00,121.69,121.7,121.4,121.4,13920.0,120.5554,120.5653,120.2681,120.2681,13920.0
2023-09-12 11:20:00,121.42,121.55,121.41,121.5,24882.0,120.2879,120.4167,120.278,120.3671,24882.0
2023-09-12 11:25:00,121.51,121.59,121.44,121.55,31989.0,120.377,120.4563,120.3077,120.4167,31989.0
2023-09-12 11:30:00,121.56,121.79,121.55,121.68,26074.0,120.4266,120.6544,120.4167,120.5454,26074.0
2023-09-12 11:35:00,121.68,121.96,121.64,121.89,86183.0,120.5454,120.8228,120.5058,120.7535,86183.0
2023-09-12 11:40:00,121.88,121.93,121.72,121.73,15861.0,120.7436,120.7931,120.5851,120.595,15861.0
2023-09-12 11:45:00,121.72,121.78,121.62,121.63,11884.0,120.5851,120.6445,120.486,120.4959,11884.0
2023-09-12 11:50:00,121.66,121.68,121.58,121.59,10922.0,120.5256,120.5454,120.4464,120.4563,10922.0
2023-09-12 11:55:00,121.61,121.68,121.56,121.67,8787.0,120.4761,120.5454,120.4266,120.5355,8787.0
2023-09-12 12:00:00,121.67,121.74,121.66,121.68,8967.0,120.5355,120.6049,120.5256,120.5454,8967.0
2023-09-12 12:05:00,121.7,121.72,121.62,121.62,5880.0,120.5653,120.5851,120.486,120.486,5880.0
2023-09-12 12:10:00,121.65,121.67,121.59,121.59,13233.0,120.5157,120.5355,120.4563,120.4563,13233.0
2023-09-12 12:15:00,121.58,121.62,121.5,121.5,9955.0,120.4464,120.486,120.3671,120.3671,9955.0
2023-09-12 12:20:00,121.5,121.51,121.4,121.41,9251.0,120.3671,120.377,120.2681,120.278,9251.0
2023-09-12 12:25:00,121.41,121.48,121.4,121.48,5833.0,120.278,120.3473,120.2681,120.3473,5833.0
2023-09-12 12:30:00,121.48,121.49,121.42,121.43,8140.0,120.3473,120.3572,120.2879,120.2978,8140.0
2023-09-12 12:35:00,121.43,121.43,121.29,121.3,6597.0,120.2978,120.2978,120.1591,120.169,6597.0
2023-09-12 12:40:00,121.3,121.51,121.29,121.46,6725.0,120.169,120.377,120.1591,120.3275,6725.0
2023-09-12 12:45:00,121.42,121.46,121.36,121.44,9315.0,120.2879,120.3275,120.2284,120.3077,9315.0
2023-09-12 12:50:00,121.44,121.45,121.4,121.44,5572.0,120.3077,120.3176,120.2681,120.3077,5572.0
2023-09-12 12:55:00,121.42,121.46,121.4,121.41,4107.0,120.2879,120.3275,120.2681,120.278,4107.0
2023-09-12 13:00:00,121.4,121.54,121.38,121.52,27787.0,120.2681,120.4068,120.2482,120.3869,27787.0
2023-09-12 13:05:00,121.52,121.52,121.38,121.4,10888.0,120.3869,120.3869,120.2482,120.2681,10888.0
2023-09-12 13:10:00,121.42,121.5,121.38,121.46,8345.0,120.2879,120.3671,120.2482,120.3275,8345.0
2023-09-12 13:15:00,121.46,121.53,121.41,121.5,12393.0,120.3275,120.3968,120.278,120.3671,12393.0
2023-09-12 13:20:00,121.52,121.59,121.43,121.58,11163.0,120.3869,120.4563,120.2978,120.4464,11163.0
2023-09-12 13:25:00,121.58,121.58,121.41,121.42,14411.0,120.4464,120.4464,120.278,120.2879,14411.0
2023-09-12 13:30:00,121.45,121.46,121.31,121.44,35454.0,120.3176,120.3275,120.1789,120.3077,35454.0
2023-09-12 13:35:00,121.46,121.63,121.45,121.61,12967.0,120.3275,120.4959,120.3176,120.4761,12967.0
2023-09-12 13:40:00,121.63,121.67,121.4,121.42,5539.0,120.4959,120.5355,120.2681,120.2879,5539.0
2023-09-12 13:45:00,121.42,121.53,121.35,121.46,6187.0,120.2879,120.3968,120.2185,120.3275,6187.0
2023-09-12 13:50:00,121.48,121.51,121.44,121.48,6395.0,120.3473,120.377,120.3077,120.3473,6395.0
2023-09-12 13:55:00,121.48,121.5,121.33,121.49,8294.0,120.3473,120.3671,120.1987,120.3572,8294.0
2023-09-12 14:00:00,121.49,121.5,121.46,121.47,4506.0,120.3572,120.3671,120.3275,120.3374,4506.0
2023-09-12 14:05:00,121.47,121.53,121.46,121.47,7219.0,120.3374,120.3968,120.3275,120.3374,7219.0
2023-09-12 14:10:00,121.47,121.49,121.44,121.45,10288.0,120.3374,120.3572,120.3077,120.3176,10288.0
2023-09-12 14:15:00,121.47,121.48,121.4,121.46,6477.0,120.3374,120.3473,120.2681,120.3275,6477.0
2023-09-12 14:20:00,121.45,121.53,121.43,121.44,5289.0,120.3176,120.3968,120.2978,120.3077,5289.0
2023-09-12 14:25:00,121.44,121.46,121.42,121.43,4651.0,120.3077,120.3275,120.2879,120.2978,4651.0
2023-09-12 14:30:00,121.43,121.48,121.4,121.42,5269.0,120.2978,120.3473,120.2681,120.2879,5269.0
2023-09-12 14:35:00,121.41,121.48,121.37,121.48,5513.0,120.278,120.3473,120.2383,120.3473,5513.0
2023-09-12 14:40:00,121.46,121.58,121.42,121.52,61284.0,120.3275,120.4464,120.2879,120.3869,61284.0
2023-09-12 14:45:00,121.55,121.55,121.46,121.51,6065.0,120.4167,120.4167,120.3275,120.377,6065.0
2023-09-12 14:50:00,121.47,121.49,121.39,121.47,6328.0,120.3374,120.3572,120.2582,120.3374,6328.0
2023-09-12 14:55:00,121.47,121.52,121.45,121.48,11453.0,120.3374,120.3869,120.3176,120.3473,11453.0
2023-09-12 15:00:00,121.48,121.48,121.4,121.41,10699.0,120.3473,120.3473,120.2681,120.278,10699.0
2023-09-12 15:05:00,121.41,121.42,121.31,121.38,9237.0,120.278,120.2879,120.1789,120.2482,9237.0
2023-09-12 15:10:00,121.4,121.43,121.38,121.39,10515.0,120.2681,120.2978,120.2482,120.2582,10515.0
2023-09-12 15:15:00,121.41,121.42,121.31,121.4,8724.0,120.278,120.2879,120.1789,120.2681,8724.0
2023-09-12 15:20:00,121.4,121.42,121.31,121.33,12561.0,120.2681,120.2879,120.1789,120.1987,12561.0
2023-09-12 15:25:00,121.33,121.33,121.23,121.31,12250.0,120.1987,120.1987,120.0996,120.1789,12250.0
2023-09-12 15:30:00,121.31,121.35,121.28,121.29,11601.0,120.1789,120.2185,120.1492,120.1591,11601.0
2023-09-12 15:35:00,121.29,121.31,121.19,121.2,20740.0,120.1591,120.1789,120.06,120.0699,20740.0
2023-09-12 15:40:00,121.2,121.32,121.18,121.32,18828.0,120.0699,120.1888,120.0501,120.1888,18828.0
2023-09-12 15:45:00,121.31,121.44,121.28,121.34,90553.0,120.1789,120.3077,120.1492,120.2086,90553.0
2023-09-12 15:50:00,121.35,121.45,121.27,121.28,62267.0,120.2185,120.3176,120.1393,120.1492,62267.0
2023-09-12 15:55:00,121.26,121.45,121.25,121.44,77040.0,120.1294,120.3176,120.1195,120.3077,77040.0
2023-09-13 09:30:00,121.42,121.79,121.27,121.67,19924.0,120.2879,120.6544,120.1393,120.5355,19924.0
2023-09-13 09:35:00,121.79,121.79,121.54,121.7,3246.0,120.6544,120.6544,120.4068,120.5653,3246.0
2023-09-13 09:40:00,121.66,121.66,121.42,121.47,4247.0,120.5256,120.5256,120.2879,120.3374,4247.0
2023-09-13 09:45:00,121.5,121.54,121.36,121.46,5891.0,120.3671,120.4068,120.2284,120.3275,5891.0
2023-09-13 09:50:00,121.46,121.46,121.24,121.26,3900.0,120.3275,120.3275,120.1095,120.1294,3900.0
2023-09-13 09:55:00,121.29,121.64,121.19,121.64,138168.0,120.1591,120.5058,120.06,120.5058,138168.0
2023-09-13 10:00:00,121.64,121.86,121.62,121.67,20175.0,120.5058,120.7238,120.486,120.5355,20175.0
2023-09-13 10:05:00,121.74,121.83,121.66,121.73,12974.0,120.6049,120.694,120.5256,120.595,12974.0
2023-09-13 10:10:00,121.75,121.92,121.73,121.87,33140.0,120.6148,120.7832,120.595,120.7337,33140.0
2023-09-13 10:15:00,121.88,121.92,121.66,121.69,19325.0,120.7436,120.7832,120.5256,120.5554,19325.0
2023-09-13 10:20:00,121.75,121.91,121.71,121.88,7459.0,120.6148,120.7733,120.5752,120.7436,7459.0
2023-09-13 10:25:00,121.88,122.2,121.85,122.11,24993.0,120.7436,121.0606,120.7139,120.9714,24993.0
2023-09-13 10:30:00,122.15,122.19,122.08,122.17,19328.0,121.0111,121.0507,120.9417,121.0309,19328.0
2023-09-13 10:35:00,122.17,122.17,121.93,121.93,17933.0,121.0309,121.0309,120.7931,120.7931,17933.0
2023-09-13 10:40:00,121.95,122.0,121.89,121.93,8558.0,120.8129,120.8625,120.7535,120.7931,8558.0
2023-09-13 10:45:00,121.95,121.96,121.76,121.94,24604.0,120.8129,120.8228,120.6247,120.803,24604.0
2023-09-13 10:50:00,121.92,121.96,121.85,121.89,16891.0,120.7832,120.8228,120.7139,120.7535,16891.0
2023-09-13 10:55:00,121.89,122.0,121.87,121.9,20688.0,120.7535,120.8625,120.7337,120.7634,20688.0
2023-09-13 11:00:00,121.93,122.04,121.87,122.0,31349.0,120.7931,120.9021,120.7337,120.8625,31349.0
2023-09-13 11:05:00,122.01,122.12,121.98,122.08,24477.0,120.8724,120.9813,120.8426,120.9417,24477.0
2023-09-13 11:10:00,122.11,122.26,122.09,122.17,15773.0,120.9714,121.12,120.9516,121.0309,15773.0
2023-09-13 11:15:00,122.2,122.24,122.1,122.12,20410.0,121.0606,121.1002,120.9615,120.9813,20410.0
2023-09-13 11:20:00,122.12,122.14,122.06,122.09,17586.0,120.9813,121.0012,120.9219,120.9516,17586.0
2023-09-13 11:25:00,122.09,122.11,122.0,122.11,14603.0,120.9516,120.9714,120.8625,120.9714,14603.0
2023-09-13 11:30:00,122.11,122.12,121.89,121.92,11295.0,120.9714,120.9813,120.7535,120.7832,11295.0
2023-09-13 11:35:00,121.93,121.95,121.78,121.78,9866.0,120.7931,120.8129,120.6445,120.6445,9866.0
2023-09-13 11:40:00,121.8,121.98,121.71,121.98,42407.0,120.6643,120.8426,120.5752,120.8426,42407.0
2023-09-13 11:45:00,121.98,122.19,121.95,122.17,11032.0,120.8426,121.0507,120.8129,121.0309,11032.0
2023-09-13 11:50:00,122.17,122.19,121.99,122.11,26433.0,121.0309,121.0507,120.8526,120.9714,26433.0
2023-09-13 11:55:00,122.15,122.39,122.12,122.39,24815.0,121.0111,121.2488,120.9813,121.2488,24815.0
2023-09-13 12:00:00,122.42,122.5,122.32,122.37,19043.0,121.2785,121.3578,121.1795,121.229,19043.0
2023-09-13 12:05:00,122.41,122.6,122.41,122.54,7036.0,121.2686,121.4569,121.2686,121.3974,7036.0
2023-09-13 12:10:00,122.53,122.54,122.43,122.53,5131.0,121.3875,121.3974,121.2885,121.3875,5131.0
2023-09-13 12:15:00,122.53,122.68,122.52,122.68,3800.0,121.3875,121.5361,121.3776,121.5361,3800.0
2023-09-13 12:20:00,122.64,122.65,122.48,122.5,7412.0,121.4965,121.5064,121.338,121.3578,7412.0
2023-09-13 12:25:00,122.51,122.59,122.48,122.52,11378.0,121.3677,121.447,121.338,121.3776,11378.0
2023-09-13 12:30:00,122.55,122.66,122.53,122.6,19075.0,121.4073,121.5163,121.3875,121.4569,19075.0
2023-09-13 12:35:00,122.57,122.69,122.46,122.48,37158.0,121.4271,121.546,121.3182,121.338,37158.0
2023-09-13 12:40:00,122.44,122.47,122.28,122.35,29536.0,121.2984,121.3281,121.1399,121.2092,29536.0
2023-09-13 12:45:00,122.35,122.39,122.3,122.37,5978.0,121.2092,121.2488,121.1597,121.229,5978.0
2023-09-13 12:50:00,122.37,122.51,122.34,122.41,13391.0,121.229,121.3677,121.1993,121.2686,13391.0
2023-09-13 12:55:00,122.43,122.45,122.37,122.41,2813.0,121.2885,121.3083,121.229,121.2686,2813.0
2023-09-13 13:00:00,122.41,122.48,122.36,122.41,5684.0,121.2686,121.338,121.2191,121.2686,5684.0
2023-09-13 13:05:00,122.41,122.41,122.33,122.35,3808.0,121.2686,121.2686,121.1894,121.2092,3808.0
2023-09-13 13:10:00,122.39,122.43,122.34,122.37,4717.0,121.2488,121.2885,121.1993,121.229,4717.0
2023-09-13 13:15:00,122.41,122.46,122.4,122.43,3785.0,121.2686,121.3182,121.2587,121.2885,3785.0
2023-09-13 13:20:00,122.43,122.48,122.4,122.48,6382.0,121.2885,121.338,121.2587,121.338,6382.0
2023-09-13 13:25:00,122.48,122.48,122.27,122.27,6169.0,121.338,121.338,121.1299,121.1299,6169.0
2023-09-13 13:30:00,122.28,122.34,122.24,122.3,3918.0,121.1399,121.1993,121.1002,121.1597,3918.0
2023-09-13 13:35:00,122.32,122.32,122.22,122.25,4977.0,121.1795,121.1795,121.0804,121.1101,4977.0
2023-09-13 13:40:00,122.22,122.27,122.22,122.22,4269.0,121.0804,121.1299,121.0804,121.0804,4269.0
2023-09-13 13:45:00,122.25,122.25,122.17,122.25,3414.0,121.1101,121.1101,121.0309,121.1101,3414.0
2023-09-13 13:50:00,122.23,122.31,122.21,122.3,9981.0,121.0903,121.1696,121.0705,121.1597,9981.0
2023-09-13 13:55:00,122.3,122.3,122.23,122.25,5008.0,121.1597,121.1597,121.0903,121.1101,5008.0
2023-09-13 14:00:00,122.25,122.33,122.24,122.29,8517.0,121.1101,121.1894,121.1002,121.1498,8517.0
2023-09-13 14:05:00,122.28,122.28,122.22,122.23,4172.0,121.1399,121.1399,121.0804,121.0903,4172.0
2023-09-13 14:10:00,122.23,122.3,122.23,122.28,5300.0,121.0903,121.1597,121.0903,121.1399,5300.0
2023-09-13 14:15:00,122.28,122.29,122.23,122.24,5634.0,121.1399,121.1498,121.0903,121.1002,5634.0
2023-09-13 14:20:00,122.25,122.26,122.19,122.26,9511.0,121.1101,121.12,121.0507,121.12,9511.0
2023-09-13 14:25:00,122.26,122.26,122.16,122.2,7722.0,121.12,121.12,121.021,121.0606,7722.0
2023-09-13 14:30:00,122.19,122.19,122.14,122.18,8889.0,121.0507,121.0507,121.0012,121.0408,8889.0
2023-09-13 14:35:00,122.16,122.23,122.15,122.2,5949.0,121.021,121.0903,121.0111,121.0606,5949.0
2023-09-13 14:40:00,122.21,122.25,122.06,122.08,7159.0,121.0705,121.1101,120.9219,120.9417,7159.0
2023-09-13 14:45:00,122.07,122.11,122.05,122.06,5665.0,120.9318,120.9714,120.912,120.9219,5665.0
2023-09-13 14:50:00,122.04,122.13,121.8,121.81,302105.0,120.9021,120.9913,120.6643,120.6742,302105.0
2023-09-13 14:55:00,121.79,122.01,121.73,121.98,13123.0,120.6544,120.8724,120.595,120.8426,13123.0
2023-09-13 15:00:00,121.98,122.11,121.97,122.05,6765.0,120.8426,120.9714,120.8327,120.912,6765.0
2023-09-13 15:05:00,122.06,122.07,121.89,121.89,12881.0,120.9219,120.9318,120.7535,120.7535,12881.0
2023-09-13 15:10:00,121.91,121.91,121.8,121.81,8616.0,120.7733,120.7733,120.6643,120.6742,8616.0
2023-09-13 15:15:00,121.8,121.86,121.74,121.76,7803.0,120.6643,120.7238,120.6049,120.6247,7803.0
2023-09-13 15:20:00,121.74,121.86,121.74,121.84,8733.0,120.6049,120.7238,120.6049,120.704,8733.0
2023-09-13 15:25:00,121.84,121.95,121.84,121.94,9271.0,120.704,120.8129,120.704,120.803,9271.0
2023-09-13 15:30:00,121.94,121.99,121.9,121.96,12919.0,120.803,120.8526,120.7634,120.8228,12919.0
2023-09-13 15:35:00,121.96,121.98,121.54,121.75,52534.0,120.8228,120.8426,120.4068,120.6148,52534.0
2023-09-13 15:40:00,121.75,121.89,121.43,121.61,124186.0,120.6148,120.7535,120.2978,120.4761,124186.0
2023-09-13 15:45:00,121.66,121.81,121.59,121.7,43073.0,120.5256,120.6742,120.4563,120.5653,43073.0
2023-09-13 15:50:00,121.72,121.91,121.7,121.71,61257.0,120.5851,120.7733,120.5653,120.5752,61257.0
2023-09-13 15:55:00,121.68,121.75,121.63,121.64,200072.0,120.5454,120.6148,120.4959,120.5058,200072.0
2023-09-14 09:30:00,121.56,122.15,121.56,121.76,22177.0,120.4266,121.0111,120.4266,120.6247,22177.0
2023-09-14 09:35:00,121.75,121.9,121.71,121.83,6394.0,120.6148,120.7634,120.5752,120.694,6394.0
2023-09-14 09:40:00,121.73,121.75,121.36,121.39,3380.0,120.595,120.6148,120.2284,120.2582,3380.0
2023-09-14 09:45:00,121.37,121.6,121.37,121.6,6406.0,120.2383,120.4662,120.2383,120.4662,6406.0
2023-09-14 09:50:00,121.64,121.7,121.52,121.62,6926.0,120.5058,120.5653,120.3869,120.486,6926.0
2023-09-14 09:55:00,121.6,121.64,121.44,121.64,4500.0,120.4662,120.5058,120.3077,120.5058,4500.0
2023-09-14 10:00:00,121.65,121.69,121.44,121.47,7809.0,120.5157,120.5554,120.3077,120.3374,7809.0
2023-09-14 10:05:00,121.48,121.52,121.4,121.52,3075.0,120.3473,120.3869,120.2681,120.3869,3075.0
2023-09-14 10:10:00,121.55,121.62,121.48,121.53,7086.0,120.4167,120.486,120.3473,120.3968,7086.0
2023-09-14 10:15:00,121.52,121.6,121.48,121.53,7640.0,120.3869,120.4662,120.3473,120.3968,7640.0
2023-09-14 10:20:00,121.48,121.69,121.48,121.69,15255.0,120.3473,120.5554,120.3473,120.5554,15255.0
2023-09-14 10:25:00,121.62,121.95,121.6,121.95,5865.0,120.486,120.8129,120.4662,120.8129,5865.0
2023-09-14 10:30:00,122.04,122.04,121.89,121.98,27135.0,120.9021,120.9021,120.7535,120.8426,27135.0
2023-09-14 10:35:00,121.97,122.14,121.86,122.07,9880.0,120.8327,121.0012,120.7238,120.9318,9880.0
2023-09-14 10:40:00,122.1,122.3,122.03,122.12,10238.0,120.9615,121.1597,120.8922,120.9813,10238.0
2023-09-14 10:45:00,122.13,122.2,122.05,122.16,4929.0,120.9913,121.0606,120.912,121.021,4929.0
2023-09-14 10:50:00,122.21,122.27,122.18,122.21,5502.0,121.0705,121.1299,121.0408,121.0705,5502.0
2023-09-14 10:55:00,122.24,122.44,122.24,122.41,6860.0,121.1002,121.2984,121.1002,121.2686,6860.0
2023-09-14 11:00:00,122.41,122.61,122.39,122.57,6719.0,121.2686,121.4668,121.2488,121.4271,6719.0
2023-09-14 11:05:00,122.61,122.83,122.61,122.83,6184.0,121.4668,121.6847,121.4668,121.6847,6184.0
2023-09-14 11:10:00,122.83,122.9,122.71,122.76,56769.0,121.6847,121.7541,121.5658,121.6154,56769.0
2023-09-14 11:15:00,122.76,122.83,122.62,122.7,8354.0,121.6154,121.6847,121.4767,121.5559,8354.0
2023-09-14 11:20:00,122.75,122.83,122.48,122.6,18774.0,121.6055,121.6847,121.338,121.4569,18774.0
2023-09-14 11:25:00,122.61,122.73,122.58,122.58,8036.0,121.4668,121.5857,121.4371,121.4371,8036.0
2023-09-14 11:30:00,122.62,122.69,122.6,122.62,7491.0,121.4767,121.546,121.4569,121.4767,7491.0
2023-09-14 11:35:00,122.65,122.86,122.6,122.83,36585.0,121.5064,121.7144,121.4569,121.6847,36585.0
2023-09-14 11:40:00,122.83,122.89,122.69,122.71,10290.0,121.6847,121.7442,121.546,121.5658,10290.0
2023-09-14 11:45:00,122.73,122.73,122.63,122.69,9363.0,121.5857,121.5857,121.4866,121.546,9363.0
2023-09-14 11:50:00,122.62,122.78,122.62,122.71,10482.0,121.4767,121.6352,121.4767,121.5658,10482.0
2023-09-14 11:55:00,122.75,122.89,122.68,122.74,40516.0,121.6055,121.7442,121.5361,121.5956,40516.0
2023-09-14 12:00:00,122.8,122.91,122.64,122.9,11662.0,121.655,121.764,121.4965,121.7541,11662.0
2023-09-14 12:05:00,122.9,123.14,122.87,123.14,9953.0,121.7541,121.9918,121.7244,121.9918,9953.0
2023-09-14 12:10:00,123.12,123.3,123.1,123.3,9782.0,121.972,122.1503,121.9522,122.1503,9782.0
2023-09-14 12:15:00,123.3,123.32,122.93,123.01,59962.0,122.1503,122.1702,121.7838,121.863,59962.0
2023-09-14 12:20:00,123.08,123.1,122.97,123.1,7788.0,121.9324,121.9522,121.8234,121.9522,7788.0
2023-09-14 12:25:00,123.1,123.3,123.1,123.27,5654.0,121.9522,122.1503,121.9522,122.1206,5654.0
2023-09-14 12:30:00,123.27,123.34,123.22,123.3,4018.0,122.1206,122.19,122.0711,122.1503,4018.0
2023-09-14 12:35:00,123.31,123.31,123.2,123.3,3987.0,122.1602,122.1602,122.0513,122.1503,3987.0
2023-09-14 12:40:00,123.24,123.35,123.2,123.22,3366.0,122.0909,122.1999,122.0513,122.0711,3366.0
2023-09-14 12:45:00,123.22,123.23,123.13,123.2,2500.0,122.0711,122.081,121.9819,122.0513,2500.0
2023-09-14 12:50:00,123.23,123.4,123.2,123.4,6579.0,122.081,122.2494,122.0513,122.2494,6579.0
2023-09-14 12:55:00,123.45,123.48,123.38,123.44,4478.0,122.2989,122.3287,122.2296,122.289,4478.0
2023-09-14 13:00:00,123.47,123.48,123.4,123.44,2800.0,122.3188,122.3287,122.2494,122.289,2800.0
2023-09-14 13:05:00,123.44,123.46,123.4,123.42,4565.0,122.289,122.3089,122.2494,122.2692,4565.0
2023-09-14 13:10:00,123.43,123.5,123.42,123.46,4814.0,122.2791,122.3485,122.2692,122.3089,4814.0
2023-09-14 13:15:00,123.44,123.45,123.35,123.39,7010.0,122.289,122.2989,122.1999,122.2395,7010.0
2023-09-14 13:20:00,123.41,123.45,123.37,123.37,4161.0,122.2593,122.2989,122.2197,122.2197,4161.0
2023-09-14 13:25:00,123.36,123.44,123.35,123.4,4642.0,122.2098,122.289,122.1999,122.2494,4642.0
2023-09-14 13:30:00,123.44,123.47,123.36,123.41,4826.0,122.289,122.3188,122.2098,122.2593,4826.0
2023-09-14 13:35:00,123.43,123.55,123.4,123.55,9700.0,122.2791,122.398,122.2494,122.398,9700.0
2023-09-14 13:40:00,123.57,123.57,123.43,123.45,3692.0,122.4178,122.4178,122.2791,122.2989,3692.0
2023-09-14 13:45:00,123.47,123.47,123.38,123.42,4545.0,122.3188,122.3188,122.2296,122.2692,4545.0
2023-09-14 13:50:00,123.44,123.5,123.39,123.48,4285.0,122.289,122.3485,122.2395,122.3287,4285.0
2023-09-14 13:55:00,123.47,123.49,123.44,123.49,3741.0,122.3188,122.3386,122.289,122.3386,3741.0
2023-09-14 14:00:00,123.49,123.54,123.41,123.42,4681.0,122.3386,122.3881,122.2593,122.2692,4681.0
2023-09-14 14:05:00,123.41,123.41,123.14,123.15,11063.0,122.2593,122.2593,121.9918,122.0017,11063.0
2023-09-14 14:10:00,123.17,123.28,123.16,123.22,4765.0,122.0216,122.1305,122.0116,122.0711,4765.0
2023-09-14 14:15:00,123.18,123.22,123.17,123.17,3858.0,122.0315,122.0711,122.0216,122.0216,3858.0
2023-09-14 14:20:00,123.17,123.25,123.16,123.2,2919.0,122.0216,122.1008,122.0116,122.0513,2919.0
2023-09-14 14:25:00,123.2,123.23,123.17,123.17,4330.0,122.0513,122.081,122.0216,122.0216,4330.0
2023-09-14 14:30:00,123.18,123.23,123.15,123.23,5499.0,122.0315,122.081,122.0017,122.081,5499.0
2023-09-14 14:35:00,123.26,123.27,123.2,123.23,7617.0,122.1107,122.1206,122.0513,122.081,7617.0
2023-09-14 14:40:00,123.23,123.32,123.23,123.28,12362.0,122.081,122.1702,122.081,122.1305,12362.0
2023-09-14 14:45:00,123.3,123.33,123.27,123.29,11891.0,122.1503,122.1801,122.1206,122.1404,11891.0
2023-09-14 14:50:00,123.3,123.3,123.2,123.21,12568.0,122.1503,122.1503,122.0513,122.0612,12568.0
2023-09-14 14:55:00,123.23,123.23,123.15,123.18,4938.0,122.081,122.081,122.0017,122.0315,4938.0
2023-09-14 15:00:00,123.2,123.28,123.19,123.25,6744.0,122.0513,122.1305,122.0414,122.1008,6744.0
2023-09-14 15:05:00,123.25,123.34,123.24,123.3,17374.0,122.1008,122.19,122.0909,122.1503,17374.0
2023-09-14 15:10:00,123.32,123.46,123.28,123.46,42704.0,122.1702,122.3089,122.1305,122.3089,42704.0
2023-09-14 15:15:00,123.48,123.56,123.37,123.41,12024.0,122.3287,122.4079,122.2197,122.2593,12024.0
2023-09-14 15:20:00,123.42,123.53,123.38,123.4,9300.0,122.2692,122.3782,122.2296,122.2494,9300.0
2023-09-14 15:25:00,123.38,123.42,123.36,123.37,7894.0,122.2296,122.2692,122.2098,122.2197,7894.0
2023-09-14 15:30:00,123.37,123.39,123.29,123.32,9877.0,122.2197,122.2395,122.1404,122.1702,9877.0
2023-09-14 15:35:00,123.33,123.46,123.32,123.34,12135.0,122.1801,122.3089,122.1702,122.19,12135.0
2023-09-14 15:40:00,123.35,123.39,123.33,123.38,11594.0,122.1999,122.2395,122.1801,122.2296,11594.0
2023-09-14 15:45:00,123.38,123.39,123.25,123.29,18457.0,122.2296,122.2395,122.1008,122.1404,18457.0
2023-09-14 15:50:00,123.29,123.34,123.02,123.03,41883.0,122.1404,122.19,121.873,121.8829,41883.0
2023-09-14 15:55:00,123.03,123.13,122.97,123.02,90429.0,121.8829,121.9819,121.8234,121.873,90429.0
2023-09-15 09:30:00,122.53,122.73,121.93,122.04,456908.0,121.3875,121.5857,120.7931,120.9021,456908.0
2023-09-15 09:35:00,122.16,122.76,122.16,122.75,9033.0,121.021,121.6154,121.021,121.6055,9033.0
2023-09-15 09:40:00,122.75,122.75,122.23,122.28,7411.0,121.6055,121.6055,121.0903,121.1399,7411.0
2023-09-15 09:45:00,122.32,122.32,121.83,121.83,9372.0,121.1795,121.1795,120.694,120.694,9372.0
2023-09-15 09:50:00,121.8,121.99,121.8,121.94,5016.0,120.6643,120.8526,120.6643,120.803,5016.0
2023-09-15 09:55:00,121.86,121.96,121.78,121.86,6194.0,120.7238,120.8228,120.6445,120.7238,6194.0
2023-09-15 10:00:00,121.91,122.0,121.82,121.93,17569.0,120.7733,120.8625,120.6841,120.7931,17569.0
2023-09-15 10:05:00,121.93,122.06,121.92,121.98,13496.0,120.7931,120.9219,120.7832,120.8426,13496.0
2023-09-15 10:10:00,121.94,121.94,121.84,121.84,5552.0,120.803,120.803,120.704,120.704,5552.0
2023-09-15 10:15:00,121.83,121.94,121.72,121.94,19307.0,120.694,120.803,120.5851,120.803,19307.0
2023-09-15 10:20:00,121.91,121.96,121.83,121.84,5132.0,120.7733,120.8228,120.694,120.704,5132.0
2023-09-15 10:25:00,121.83,121.83,121.65,121.76,4890.0,120.694,120.694,120.5157,120.6247,4890.0
2023-09-15 10:30:00,121.76,121.8,121.67,121.76,7613.0,120.6247,120.6643,120.5355,120.6247,7613.0
2023-09-15 10:35:00,121.74,121.79,121.62,121.62,5415.0,120.6049,120.6544,120.486,120.486,5415.0
2023-09-15 10:40:00,121.62,121.64,121.48,121.49,3486.0,120.486,120.5058,120.3473,120.3572,3486.0
2023-09-15 10:45:00,121.52,121.53,121.43,121.45,7543.0,120.3869,120.3968,120.2978,120.3176,7543.0
2023-09-15 10:50:00,121.47,121.48,121.01,121.01,21623.0,120.3374,120.3473,119.8817,119.8817,21623.0
2023-09-15 10:55:00,120.99,121.12,120.87,120.9,15802.0,119.8619,119.9907,119.743,119.7727,15802.0
2023-09-15 11:00:00,120.89,121.09,120.89,121.05,11683.0,119.7628,119.9609,119.7628,119.9213,11683.0
2023-09-15 11:05:00,121.02,121.06,120.87,120.97,10127.0,119.8916,119.9312,119.743,119.8421,10127.0
2023-09-15 11:10:00,121.02,121.04,120.79,120.79,8003.0,119.8916,119.9114,119.6637,119.6637,8003.0
2023-09-15 11:15:00,120.84,120.87,120.75,120.76,7684.0,119.7133,119.743,119.6241,119.634,7684.0
2023-09-15 11:20:00,120.8,120.84,120.72,120.76,7364.0,119.6737,119.7133,119.5944,119.634,7364.0
2023-09-15 11:25:00,120.74,120.78,120.69,120.72,4899.0,119.6142,119.6538,119.5647,119.5944,4899.0
2023-09-15 11:30:00,120.69,120.77,120.66,120.73,17095.0,119.5647,119.6439,119.535,119.6043,17095.0
2023-09-15 11:35:00,120.74,120.78,120.56,120.58,9672.0,119.6142,119.6538,119.4359,119.4557,9672.0
2023-09-15 11:40:00,120.55,120.79,120.52,120.67,11161.0,119.426,119.6637,119.3963,119.5449,11161.0
2023-09-15 11:45:00,120.67,120.69,120.58,120.63,11122.0,119.5449,119.5647,119.4557,119.5052,11122.0
2023-09-15 11:50:00,120.65,120.65,120.45,120.45,11156.0,119.5251,119.5251,119.3269,119.3269,11156.0
2023-09-15 11:55:00,120.48,120.56,120.37,120.52,13047.0,119.3566,119.4359,119.2477,119.3963,13047.0
2023-09-15 12:00:00,120.51,120.72,120.5,120.57,18894.0,119.3864,119.5944,119.3764,119.4458,18894.0
2023-09-15 12:05:00,120.57,120.58,120.44,120.44,4327.0,119.4458,119.4557,119.317,119.317,4327.0
2023-09-15 12:10:00,120.44,120.6,120.44,120.58,3712.0,119.317,119.4755,119.317,119.4557,3712.0
2023-09-15 12:15:00,120.58,120.69,120.47,120.66,3510.0,119.4557,119.5647,119.3467,119.535,3510.0
2023-09-15 12:20:00,120.61,120.79,120.61,120.79,4744.0,119.4854,119.6637,119.4854,119.6637,4744.0
2023-09-15 12:25:00,120.77,120.89,120.76,120.89,2900.0,119.6439,119.7628,119.634,119.7628,2900.0
2023-09-15 12:30:00,120.85,120.99,120.84,120.94,3660.0,119.7232,119.8619,119.7133,119.8123,3660.0
2023-09-15 12:35:00,120.96,121.23,120.9,121.09,8498.0,119.8322,120.0996,119.7727,119.9609,8498.0
2023-09-15 12:40:00,121.09,121.09,120.98,121.05,2700.0,119.9609,119.9609,119.852,119.9213,2700.0
2023-09-15 12:45:00,121.01,121.12,120.94,121.11,3063.0,119.8817,119.9907,119.8123,119.9808,3063.0
2023-09-15 12:50:00,121.08,121.12,121.07,121.12,3400.0,119.951,119.9907,119.9411,119.9907,3400.0
2023-09-15 12:55:00,121.1,121.11,120.95,121.04,5308.0,119.9709,119.9808,119.8223,119.9114,5308.0
2023-09-15 13:00:00,121.07,121.07,120.89,120.95,4280.0,119.9411,119.9411,119.7628,119.8223,4280.0
2023-09-15 13:05:00,120.98,121.08,120.95,121.04,3016.0,119.852,119.951,119.8223,119.9114,3016.0
2023-09-15 13:10:00,121.05,121.1,120.99,121.1,2414.0,119.9213,119.9709,119.8619,119.9709,2414.0
2023-09-15 13:15:00,121.08,121.08,120.92,120.96,3212.0,119.951,119.951,119.7925,119.8322,3212.0
2023-09-15 13:20:00,120.99,121.09,120.94,121.06,5507.0,119.8619,119.9609,119.8123,119.9312,5507.0
2023-09-15 13:25:00,121.07,121.11,121.02,121.07,1580.0,119.9411,119.9808,119.8916,119.9411,1580.0
2023-09-15 13:30:00,121.08,121.08,120.92,121.0,2787.0,119.951,119.951,119.7925,119.8718,2787.0
2023-09-15 13:35:00,121.04,121.08,120.95,120.95,2814.0,119.9114,119.951,119.8223,119.8223,2814.0
2023-09-15 13:40:00,120.97,120.97,120.86,120.88,3318.0,119.8421,119.8421,119.7331,119.7529,3318.0
2023-09-15 13:45:00,120.88,121.03,120.86,121.03,2163.0,119.7529,119.9015,119.7331,119.9015,2163.0
2023-09-15 13:50:00,121.08,121.1,121.02,121.03,2134.0,119.951,119.9709,119.8916,119.9015,2134.0
2023-09-15 13:55:00,121.01,121.05,120.95,120.96,2481.0,119.8817,119.9213,119.8223,119.8322,2481.0
2023-09-15 14:00:00,120.96,121.02,120.93,121.0,2098.0,119.8322,119.8916,119.8024,119.8718,2098.0
2023-09-15 14:05:00,120.98,120.99,120.87,120.92,7282.0,119.852,119.8619,119.743,119.7925,7282.0
2023-09-15 14:10:00,120.9,120.94,120.79,120.79,3765.0,119.7727,119.8123,119.6637,119.6637,3765.0
2023-09-15 14:15:00,120.79,120.8,120.69,120.73,5380.0,119.6637,119.6737,119.5647,119.6043,5380.0
2023-09-15 14:20:00,120.74,120.77,120.66,120.66,2740.0,119.6142,119.6439,119.535,119.535,2740.0
2023-09-15 14:25:00,120.64,120.7,120.61,120.62,6273.0,119.5151,119.5746,119.4854,119.4953,6273.0
2023-09-15 14:30:00,120.62,120.72,120.62,120.66,3681.0,119.4953,119.5944,119.4953,119.535,3681.0
2023-09-15 14:35:00,120.67,120.68,120.63,120.67,4809.0,119.5449,119.5548,119.5052,119.5449,4809.0
2023-09-15 14:40:00,120.72,120.72,120.61,120.65,3563.0,119.5944,119.5944,119.4854,119.5251,3563.0
2023-09-15 14:45:00,120.67,120.71,120.65,120.71,3305.0,119.5449,119.5845,119.5251,119.5845,3305.0
2023-09-15 14:50:00,120.69,120.69,120.45,120.54,8969.0,119.5647,119.5647,119.3269,119.4161,8969.0
2023-09-15 14:55:00,120.56,120.68,120.56,120.59,10127.0,119.4359,119.5548,119.4359,119.4656,10127.0
2023-09-15 15:00:00,120.58,120.65,120.57,120.65,9921.0,119.4557,119.5251,119.4458,119.5251,9921.0
2023-09-15 15:05:00,120.65,120.69,120.63,120.63,4364.0,119.5251,119.5647,119.5052,119.5052,4364.0
2023-09-15 15:10:00,120.66,120.75,120.66,120.68,18757.0,119.535,119.6241,119.535,119.5548,18757.0
2023-09-15 15:15:00,120.67,120.73,120.63,120.69,13237.0,119.5449,119.6043,119.5052,119.5647,13237.0
2023-09-15 15:20:00,120.68,120.72,120.63,120.63,10016.0,119.5548,119.5944,119.5052,119.5052,10016.0
2023-09-15 15:25:00,120.61,120.69,120.59,120.65,8897.0,119.4854,119.5647,119.4656,119.5251,8897.0
2023-09-15 15:30:00,120.64,120.64,120.46,120.5,17720.0,119.5151,119.5151,119.3368,119.3764,17720.0
2023-09-15 15:35:00,120.51,120.52,120.43,120.44,14173.0,119.3864,119.3963,119.3071,119.317,14173.0
2023-09-15 15:40:00,120.44,120.57,120.41,120.51,11416.0,119.317,119.4458,119.2873,119.3864,11416.0
2023-09-15 15:45:00,120.49,120.61,120.45,120.58,15893.0,119.3665,119.4854,119.3269,119.4557,15893.0
2023-09-15 15:50:00,120.57,120.63,120.21,120.36,52724.0,119.4458,119.5052,119.0892,119.2378,52724.0
2023-09-15 15:55:00,120.36,120.51,120.36,120.44,137382.0,119.2378,119.3864,119.2378,119.317,137382.0
2023-09-18 09:30:00,120.96,121.18,120.83,121.03,32000.0,119.8322,120.0501,119.7034,119.9015,32000.0
2023-09-18 09:35:00,121.12,121.13,120.86,120.96,3204.0,119.9907,120.0006,119.7331,119.8322,3204.0
2023-09-18 09:40:00,120.91,120.92,120.54,120.61,6650.0,119.7826,119.7925,119.4161,119.4854,6650.0
2023-09-18 09:45:00,120.64,120.77,120.58,120.59,6536.0,119.5151,119.6439,119.4557,119.4656,6536.0
2023-09-18 09:50:00,120.6,120.6,120.19,120.29,5395.0,119.4755,119.4755,119.0693,119.1684,5395.0
2023-09-18 09:55:00,120.31,120.63,120.26,120.63,12209.0,119.1882,119.5052,119.1387,119.5052,12209.0
2023-09-18 10:00:00,120.57,120.58,120.45,120.54,12581.0,119.4458,119.4557,119.3269,119.4161,12581.0
2023-09-18 10:05:00,120.45,120.45,120.22,120.26,3536.0,119.3269,119.3269,119.0991,119.1387,3536.0
2023-09-18 10:10:00,120.34,120.4,120.24,120.33,5297.0,119.2179,119.2774,119.1189,119.208,5297.0
2023-09-18 10:15:00,120.33,120.45,120.33,120.38,6412.0,119.208,119.3269,119.208,119.2576,6412.0
2023-09-18 10:20:00,120.37,120.37,120.18,120.25,10295.0,119.2477,119.2477,119.0594,119.1288,10295.0
2023-09-18 10:25:00,120.31,120.42,120.26,120.38,5191.0,119.1882,119.2972,119.1387,119.2576,5191.0
2023-09-18 10:30:00,120.36,120.39,120.23,120.23,5515.0,119.2378,119.2675,119.109,119.109,5515.0
2023-09-18 10:35:00,120.27,120.32,120.2,120.28,4751.0,119.1486,119.1981,119.0792,119.1585,4751.0
2023-09-18 10:40:00,120.27,120.3,120.2,120.28,4650.0,119.1486,119.1783,119.0792,119.1585,4650.0
2023-09-18 10:45:00,120.28,120.28,120.04,120.08,6331.0,119.1585,119.1585,118.9207,118.9604,6331.0
2023-09-18 10:50:00,120.1,120.11,120.0,120.09,3818.0,118.9802,118.9901,118.8811,118.9703,3818.0
2023-09-18 10:55:00,120.14,120.33,120.13,120.32,3500.0,119.0198,119.208,119.0099,119.1981,3500.0
2023-09-18 11:00:00,120.32,120.46,120.29,120.39,3422.0,119.1981,119.3368,119.1684,119.2675,3422.0
2023-09-18 11:05:00,120.46,120.48,120.36,120.41,3920.0,119.3368,119.3566,119.2378,119.2873,3920.0
2023-09-18 11:10:00,120.44,120.54,120.43,120.5,2417.0,119.317,119.4161,119.3071,119.3764,2417.0
2023-09-18 11:15:00,120.61,120.61,120.49,120.51,4637.0,119.4854,119.4854,119.3665,119.3864,4637.0
2023-09-18 11:20:00,120.51,120.57,120.44,120.48,4159.0,119.3864,119.4458,119.317,119.3566,4159.0
2023-09-18 11:25:00,120.48,120.57,120.47,120.56,2604.0,119.3566,119.4458,119.3467,119.4359,2604.0
2023-09-18 11:30:00,120.56,120.63,120.49,120.49,5378.0,119.4359,119.5052,119.3665,119.3665,5378.0
2023-09-18 11:35:00,120.5,120.59,120.47,120.57,2000.0,119.3764,119.4656,119.3467,119.4458,2000.0
2023-09-18 11:40:00,120.58,120.7,120.56,120.7,5978.0,119.4557,119.5746,119.4359,119.5746,5978.0
2023-09-18 11:45:00,120.68,120.68,120.51,120.54,2210.0,119.5548,119.5548,119.3864,119.4161,2210.0
2023-09-18 11:50:00,120.56,120.57,120.51,120.52,1449.0,119.4359,119.4458,119.3864,119.3963,1449.0
2023-09-18 11:55:00,120.48,120.48,120.43,120.46,2511.0,119.3566,119.3566,119.3071,119.3368,2511.0
2023-09-18 12:00:00,120.52,120.55,120.5,120.55,2109.0,119.3963,119.426,119.3764,119.426,2109.0
2023-09-18 12:05:00,120.54,120.54,120.37,120.37,3208.0,119.4161,119.4161,119.2477,119.2477,3208.0
2023-09-18 12:10:00,120.33,120.36,120.32,120.35,4161.0,119.208,119.2378,119.1981,119.2278,4161.0
2023-09-18 12:15:00,120.36,120.41,120.3,120.4,7956.0,119.2378,119.2873,119.1783,119.2774,7956.0
2023-09-18 12:20:00,120.44,120.5,120.44,120.48,1627.0,119.317,119.3764,119.317,119.3566,1627.0
2023-09-18 12:25:00,120.49,120.59,120.47,120.58,4057.0,119.3665,119.4656,119.3467,119.4557,4057.0
2023-09-18 12:30:00,120.59,120.65,120.58,120.58,2152.0,119.4656,119.5251,119.4557,119.4557,2152.0
2023-09-18 12:35:00,120.59,120.6,120.52,120.52,2071.0,119.4656,119.4755,119.3963,119.3963,2071.0
2023-09-18 12:40:00,120.53,120.59,120.51,120.51,3426.0,119.4062,119.4656,119.3864,119.3864,3426.0
2023-09-18 12:45:00,120.51,120.53,120.47,120.53,3111.0,119.3864,119.4062,119.3467,119.4062,3111.0
2023-09-18 12:50:00,120.51,120.52,120.48,120.48,2000.0,119.3864,119.3963,119.3566,119.3566,2000.0
2023-09-18 12:55:00,120.48,120.53,120.44,120.51,3878.0,119.3566,119.4062,119.317,119.3864,3878.0
2023-09-18 13:00:00,120.53,120.57,120.48,120.5,4450.0,119.4062,119.4458,119.3566,119.3764,4450.0
2023-09-18 13:05:00,120.49,120.52,120.47,120.47,1738.0,119.3665,119.3963,119.3467,119.3467,1738.0
2023-09-18 13:10:00,120.49,120.58,120.49,120.57,2572.0,119.3665,119.4557,119.3665,119.4458,2572.0
2023-09-18 13:15:00,120.56,120.61,120.53,120.6,1900.0,119.4359,119.4854,119.4062,119.4755,1900.0
2023-09-18 13:20:00,120.63,120.63,120.59,120.62,1251.0,119.5052,119.5052,119.4656,119.4953,1251.0
2023-09-18 13:25:00,120.62,120.69,120.61,120.67,3857.0,119.4953,119.5647,119.4854,119.5449,3857.0
2023-09-18 13:30:00,120.67,120.73,120.58,120.73,4611.0,119.5449,119.6043,119.4557,119.6043,4611.0
2023-09-18 13:35:00,120.75,120.75,120.66,120.68,3041.0,119.6241,119.6241,119.535,119.5548,3041.0
2023-09-18 13:40:00,120.68,120.71,120.65,120.68,3632.0,119.5548,119.5845,119.5251,119.5548,3632.0
2023-09-18 13:45:00,120.67,120.68,120.56,120.6,3620.0,119.5449,119.5548,119.4359,119.4755,3620.0
2023-09-18 13:50:00,120.61,120.61,120.56,120.58,4523.0,119.4854,119.4854,119.4359,119.4557,4523.0
2023-09-18 13:55:00,120.59,120.67,120.59,120.66,3788.0,119.4656,119.5449,119.4656,119.535,3788.0
2023-09-18 14:00:00,120.65,120.65,120.58,120.58,3872.0,119.5251,119.5251,119.4557,119.4557,3872.0
2023-09-18 14:05:00,120.59,120.59,120.5,120.56,4456.0,119.4656,119.4656,119.3764,119.4359,4456.0
2023-09-18 14:10:00,120.56,120.64,120.55,120.62,4259.0,119.4359,119.5151,119.426,119.4953,4259.0
2023-09-18 14:15:00,120.64,120.64,120.52,120.57,3974.0,119.5151,119.5151,119.3963,119.4458,3974.0
2023-09-18 14:20:00,120.55,120.6,120.5,120.56,4950.0,119.426,119.4755,119.3764,119.4359,4950.0
2023-09-18 14:25:00,120.56,120.65,120.55,120.59,5603.0,119.4359,119.5251,119.426,119.4656,5603.0
2023-09-18 14:30:00,120.59,120.67,120.59,120.62,3556.0,119.4656,119.5449,119.4656,119.4953,3556.0
2023-09-18 14:35:00,120.61,120.67,120.61,120.66,1900.0,119.4854,119.5449,119.4854,119.535,1900.0
2023-09-18 14:40:00,120.63,120.68,120.62,120.68,3758.0,119.5052,119.5548,119.4953,119.5548,3758.0
2023-09-18 14:45:00,120.67,120.71,120.65,120.66,3807.0,119.5449,119.5845,119.5251,119.535,3807.0
2023-09-18 14:50:00,120.68,120.71,120.5,120.5,6749.0,119.5548,119.5845,119.3764,119.3764,6749.0
2023-09-18 14:55:00,120.49,120.59,120.44,120.57,21848.0,119.3665,119.4656,119.317,119.4458,21848.0
2023-09-18 15:00:00,120.59,120.61,120.5,120.52,4228.0,119.4656,119.4854,119.3764,119.3963,4228.0
2023-09-18 15:05:00,120.52,120.55,120.5,120.55,5781.0,119.3963,119.426,119.3764,119.426,5781.0
2023-09-18 15:10:00,120.55,120.62,120.52,120.61,4474.0,119.426,119.4953,119.3963,119.4854,4474.0
2023-09-18 15:15:00,120.61,120.67,120.61,120.65,3654.0,119.4854,119.5449,119.4854,119.5251,3654.0
2023-09-18 15:20:00,120.65,120.65,120.5,120.5,5404.0,119.5251,119.5251,119.3764,119.3764,5404.0
2023-09-18 15:25:00,120.5,120.53,120.47,120.52,5154.0,119.3764,119.4062,119.3467,119.3963,5154.0
2023-09-18 15:30:00,120.51,120.51,120.36,120.37,7240.0,119.3864,119.3864,119.2378,119.2477,7240.0
2023-09-18 15:35:00,120.36,120.38,120.33,120.34,4806.0,119.2378,119.2576,119.208,119.2179,4806.0
2023-09-18 15:40:00,120.33,120.48,120.33,120.46,5923.0,119.208,119.3566,119.208,119.3368,5923.0
2023-09-18 15:45:00,120.45,120.46,120.36,120.38,21333.0,119.3269,119.3368,119.2378,119.2576,21333.0
2023-09-18 15:50:00,120.41,120.57,120.39,120.53,24697.0,119.2873,119.4458,119.2675,119.4062,24697.0
2023-09-18 15:55:00,120.56,120.63,120.52,120.54,93916.0,119.4359,119.5052,119.3963,119.4161,93916.0
2023-09-19 09:30:00,120.3,120.56,120.18,120.36,23092.0,119.1783,119.4359,119.0594,119.2378,23092.0
2023-09-19 09:35:00,120.5,120.58,120.37,120.49,2390.0,119.3764,119.4557,119.2477,119.3665,2390.0
2023-09-19 09:40:00,120.54,120.59,120.25,120.4,3796.0,119.4161,119.4656,119.1288,119.2774,3796.0
2023-09-19 09:45:00,120.44,120.53,120.39,120.53,2430.0,119.317,119.4062,119.2675,119.4062,2430.0
2023-09-19 09:50:00,120.51,120.6,120.49,120.53,3721.0,119.3864,119.4755,119.3665,119.4062,3721.0
2023-09-19 09:55:00,120.53,120.53,120.27,120.51,2547.0,119.4062,119.4062,119.1486,119.3864,2547.0
2023-09-19 10:00:00,120.51,120.51,120.31,120.31,2397.0,119.3864,119.3864,119.1882,119.1882,2397.0
2023-09-19 10:05:00,120.34,120.37,120.2,120.27,10074.0,119.2179,119.2477,119.0792,119.1486,10074.0
2023-09-19 10:10:00,120.28,120.31,120.18,120.18,6390.0,119.1585,119.1882,119.0594,119.0594,6390.0
2023-09-19 10:15:00,120.19,120.35,120.12,120.34,10997.0,119.0693,119.2278,119.0,119.2179,10997.0
2023-09-19 10:20:00,120.43,120.53,120.41,120.53,7888.0,119.3071,119.4062,119.2873,119.4062,7888.0
2023-09-19 10:25:00,120.54,120.57,120.45,120.55,6199.0,119.4161,119.4458,119.3269,119.426,6199.0
2023-09-19 10:30:00,120.54,120.58,120.52,120.54,4078.0,119.4161,119.4557,119.3963,119.4161,4078.0
2023-09-19 10:35:00,120.53,120.59,120.44,120.44,9613.0,119.4062,119.4656,119.317,119.317,9613.0
2023-09-19 10:40:00,120.48,120.61,120.48,120.55,5624.0,119.3566,119.4854,119.3566,119.426,5624.0
2023-09-19 10:45:00,120.54,120.56,120.49,120.52,4409.0,119.4161,119.4359,119.3665,119.3963,4409.0
2023-09-19 10:50:00,120.5,120.61,120.45,120.45,12977.0,119.3764,119.4854,119.3269,119.3269,12977.0
2023-09-19 10:55:00,120.42,120.51,120.39,120.5,15795.0,119.2972,119.3864,119.2675,119.3764,15795.0
2023-09-19 11:00:00,120.5,120.61,120.47,120.52,5680.0,119.3764,119.4854,119.3467,119.3963,5680.0
2023-09-19 11:05:00,120.48,120.57,120.48,120.55,3550.0,119.3566,119.4458,119.3566,119.426,3550.0
2023-09-19 11:10:00,120.56,120.69,120.56,120.63,8419.0,119.4359,119.5647,119.4359,119.5052,8419.0
2023-09-19 11:15:00,120.63,120.66,120.57,120.61,3605.0,119.5052,119.535,119.4458,119.4854,3605.0
2023-09-19 11:20:00,120.61,120.68,120.6,120.64,5459.0,119.4854,119.5548,119.4755,119.5151,5459.0
2023-09-19 11:25:00,120.71,120.78,120.71,120.72,4697.0,119.5845,119.6538,119.5845,119.5944,4697.0
2023-09-19 11:30:00,120.72,120.8,120.62,120.78,7949.0,119.5944,119.6737,119.4953,119.6538,7949.0
2023-09-19 11:35:00,120.79,120.81,120.69,120.72,7100.0,119.6637,119.6836,119.5647,119.5944,7100.0
2023-09-19 11:40:00,120.74,120.74,120.67,120.68,4255.0,119.6142,119.6142,119.5449,119.5548,4255.0
2023-09-19 11:45:00,120.67,120.76,120.67,120.74,2765.0,119.5449,119.634,119.5449,119.6142,2765.0
2023-09-19 11:50:00,120.74,120.87,120.72,120.81,4130.0,119.6142,119.743,119.5944,119.6836,4130.0
2023-09-19 11:55:00,120.86,120.88,120.73,120.73,6743.0,119.7331,119.7529,119.6043,119.6043,6743.0
2023-09-19 12:00:00,120.72,120.73,120.67,120.73,6466.0,119.5944,119.6043,119.5449,119.6043,6466.0
2023-09-19 12:05:00,120.75,120.77,120.73,120.76,4640.0,119.6241,119.6439,119.6043,119.634,4640.0
2023-09-19 12:10:00,120.76,120.79,120.71,120.77,6317.0,119.634,119.6637,119.5845,119.6439,6317.0
2023-09-19 12:15:00,120.77,120.88,120.77,120.85,8909.0,119.6439,119.7529,119.6439,119.7232,8909.0
2023-09-19 12:20:00,120.83,120.87,120.81,120.81,6048.0,119.7034,119.743,119.6836,119.6836,6048.0
2023-09-19 12:25:00,120.82,120.91,120.8,120.8,4431.0,119.6935,119.7826,119.6737,119.6737,4431.0
2023-09-19 12:30:00,120.82,120.85,120.78,120.79,6725.0,119.6935,119.7232,119.6538,119.6637,6725.0
2023-09-19 12:35:00,120.8,120.81,120.76,120.8,3223.0,119.6737,119.6836,119.634,119.6737,3223.0
2023-09-19 12:40:00,120.79,120.81,120.77,120.77,3200.0,119.6637,119.6836,119.6439,119.6439,3200.0
2023-09-19 12:45:00,120.77,120.84,120.74,120.83,20781.0,119.6439,119.7133,119.6142,119.7034,20781.0
2023-09-19 12:50:00,120.84,121.03,120.83,121.02,9860.0,119.7133,119.9015,119.7034,119.8916,9860.0
2023-09-19 12:55:00,121.04,121.24,121.04,121.08,9316.0,119.9114,120.1095,119.9114,119.951,9316.0
2023-09-19 13:00:00,121.1,121.21,121.07,121.21,3459.0,119.9709,120.0798,119.9411,120.0798,3459.0
2023-09-19 13:05:00,121.27,121.39,121.27,121.39,8931.0,120.1393,120.2582,120.1393,120.2582,8931.0
2023-09-19 13:10:00,121.37,121.46,121.29,121.4,7623.0,120.2383,120.3275,120.1591,120.2681,7623.0
2023-09-19 13:15:00,121.36,121.42,121.32,121.42,6172.0,120.2284,120.2879,120.1888,120.2879,6172.0
2023-09-19 13:20:00,121.43,121.44,121.29,121.3,5982.0,120.2978,120.3077,120.1591,120.169,5982.0
2023-09-19 13:25:00,121.3,121.36,121.27,121.29,6452.0,120.169,120.2284,120.1393,120.1591,6452.0
2023-09-19 13:30:00,121.3,121.37,121.27,121.3,5976.0,120.169,120.2383,120.1393,120.169,5976.0
2023-09-19 13:35:00,121.3,121.38,121.3,121.34,6737.0,120.169,120.2482,120.169,120.2086,6737.0
2023-09-19 13:40:00,121.38,121.41,121.37,121.39,2360.0,120.2482,120.278,120.2383,120.2582,2360.0
2023-09-19 13:45:00,121.4,121.49,121.4,121.43,7853.0,120.2681,120.3572,120.2681,120.2978,7853.0
2023-09-19 13:50:00,121.43,121.48,121.4,121.45,3502.0,120.2978,120.3473,120.2681,120.3176,3502.0
2023-09-19 13:55:00,121.45,121.45,121.42,121.42,2356.0,120.3176,120.3176,120.2879,120.2879,2356.0
2023-09-19 14:00:00,121.44,121.46,121.4,121.44,4903.0,120.3077,120.3275,120.2681,120.3077,4903.0
2023-09-19 14:05:00,121.43,121.44,121.37,121.37,3416.0,120.2978,120.3077,120.2383,120.2383,3416.0
2023-09-19 14:10:00,121.38,121.39,121.31,121.39,5625.0,120.2482,120.2582,120.1789,120.2582,5625.0
2023-09-19 14:15:00,121.37,121.37,121.32,121.36,1229.0,120.2383,120.2383,120.1888,120.2284,1229.0
2023-09-19 14:20:00,121.37,121.37,121.23,121.24,3301.0,120.2383,120.2383,120.0996,120.1095,3301.0
2023-09-19 14:25:00,121.25,121.26,121.16,121.16,2301.0,120.1195,120.1294,120.0303,120.0303,2301.0
2023-09-19 14:30:00,121.15,121.23,121.15,121.21,4577.0,120.0204,120.0996,120.0204,120.0798,4577.0
2023-09-19 14:35:00,121.21,121.35,121.21,121.3,5281.0,120.0798,120.2185,120.0798,120.169,5281.0
2023-09-19 14:40:00,121.32,121.32,121.2,121.22,4304.0,120.1888,120.1888,120.0699,120.0897,4304.0
2023-09-19 14:45:00,121.23,121.28,121.22,121.24,3365.0,120.0996,120.1492,120.0897,120.1095,3365.0
2023-09-19 14:50:00,121.23,121.26,121.2,121.21,4803.0,120.0996,120.1294,120.0699,120.0798,4803.0
2023-09-19 14:55:00,121.2,121.22,121.11,121.11,5249.0,120.0699,120.0897,119.9808,119.9808,5249.0
2023-09-19 15:00:00,121.1,121.14,121.03,121.11,7718.0,119.9709,120.0105,119.9015,119.9808,7718.0
2023-09-19 15:05:00,121.11,121.11,121.04,121.06,5920.0,119.9808,119.9808,119.9114,119.9312,5920.0
2023-09-19 15:10:00,121.05,121.05,120.91,120.94,3935.0,119.9213,119.9213,119.7826,119.8123,3935.0
2023-09-19 15:15:00,120.96,120.99,120.94,120.97,3648.0,119.8322,119.8619,119.8123,119.8421,3648.0
2023-09-19 15:20:00,120.96,120.99,120.93,120.96,8038.0,119.8322,119.8619,119.8024,119.8322,8038.0
2023-09-19 15:25:00,120.98,121.13,120.98,121.09,5044.0,119.852,120.0006,119.852,119.9609,5044.0
2023-09-19 15:30:00,121.1,121.14,121.06,121.14,4939.0,119.9709,120.0105,119.9312,120.0105,4939.0
2023-09-19 15:35:00,121.12,121.17,120.99,121.01,11963.0,119.9907,120.0402,119.8619,119.8817,11963.0
2023-09-19 15:40:00,121.0,121.0,120.87,120.98,14720.0,119.8718,119.8718,119.743,119.852,14720.0
2023-09-19 15:45:00,120.99,121.08,120.94,121.01,33004.0,119.8619,119.951,119.8123,119.8817,33004.0
2023-09-19 15:50:00,121.02,121.26,121.02,121.12,34635.0,119.8916,120.1294,119.8916,119.9907,34635.0
2023-09-19 15:55:00,121.13,121.27,120.77,120.95,152335.0,120.0006,120.1393,119.6439,119.8223,152335.0
2023-09-20 09:30:00,121.48,121.48,121.24,121.29,24901.0,120.3473,120.3473,120.1095,120.1591,24901.0
2023-09-20 09:35:00,121.3,121.32,120.85,120.99,71328.0,120.169,120.1888,119.7232,119.8619,71328.0
2023-09-20 09:40:00,120.92,121.05,120.88,121.03,3835.0,119.7925,119.9213,119.7529,119.9015,3835.0
2023-09-20 09:45:00,121.03,121.26,120.88,121.24,2825.0,119.9015,120.1294,119.7529,120.1095,2825.0
2023-09-20 09:50:00,121.26,121.26,121.05,121.1,3640.0,120.1294,120.1294,119.9213,119.9709,3640.0
2023-09-20 09:55:00,121.06,121.15,120.99,121.0,3592.0,119.9312,120.0204,119.8619,119.8718,3592.0
2023-09-20 10:00:00,120.96,121.12,120.95,121.07,2255.0,119.8322,119.9907,119.8223,119.9411,2255.0
2023-09-20 10:05:00,121.07,121.07,120.85,121.0,4030.0,119.9411,119.9411,119.7232,119.8718,4030.0
2023-09-20 10:10:00,121.02,121.06,121.0,121.0,3146.0,119.8916,119.9312,119.8718,119.8718,3146.0
2023-09-20 10:15:00,121.03,121.06,120.92,121.0,6483.0,119.9015,119.9312,119.7925,119.8718,6483.0
2023-09-20 10:20:00,121.01,121.16,120.98,121.14,3825.0,119.8817,120.0303,119.852,120.0105,3825.0
2023-09-20 10:25:00,121.14,121.21,121.13,121.21,3499.0,120.0105,120.0798,120.0006,120.0798,3499.0
2023-09-20 10:30:00,121.2,121.23,121.16,121.23,1635.0,120.0699,120.0996,120.0303,120.0996,1635.0
2023-09-20 10:35:00,121.23,121.23,121.13,121.17,6225.0,120.0996,120.0996,120.0006,120.0402,6225.0
2023-09-20 10:40:00,121.19,121.3,121.18,121.29,6674.0,120.06,120.169,120.0501,120.1591,6674.0
2023-09-20 10:45:00,121.31,121.37,121.27,121.27,5234.0,120.1789,120.2383,120.1393,120.1393,5234.0
2023-09-20 10:50:00,121.27,121.42,121.27,121.42,3302.0,120.1393,120.2879,120.1393,120.2879,3302.0
2023-09-20 10:55:00,121.41,121.43,121.36,121.41,7299.0,120.278,120.2978,120.2284,120.278,7299.0
2023-09-20 11:00:00,121.41,121.47,121.39,121.4,4100.0,120.278,120.3374,120.2582,120.2681,4100.0
2023-09-20 11:05:00,121.42,121.45,121.35,121.39,5291.0,120.2879,120.3176,120.2185,120.2582,5291.0
2023-09-20 11:10:00,121.35,121.45,121.35,121.4,5578.0,120.2185,120.3176,120.2185,120.2681,5578.0
2023-09-20 11:15:00,121.37,121.39,121.33,121.35,1576.0,120.2383,120.2582,120.1987,120.2185,1576.0
2023-09-20 11:20:00,121.34,121.39,121.32,121.39,3203.0,120.2086,120.2582,120.1888,120.2582,3203.0
2023-09-20 11:25:00,121.37,121.45,121.36,121.43,4746.0,120.2383,120.3176,120.2284,120.2978,4746.0
2023-09-20 11:30:00,121.41,121.46,121.38,121.4,4668.0,120.278,120.3275,120.2482,120.2681,4668.0
2023-09-20 11:35:00,121.39,121.46,121.34,121.34,4652.0,120.2582,120.3275,120.2086,120.2086,4652.0
2023-09-20 11:40:00,121.29,121.31,121.23,121.23,5338.0,120.1591,120.1789,120.0996,120.0996,5338.0
2023-09-20 11:45:00,121.23,121.3,121.23,121.26,1300.0,120.0996,120.169,120.0996,120.1294,1300.0
2023-09-20 11:50:00,121.26,121.31,121.23,121.31,2399.0,120.1294,120.1789,120.0996,120.1789,2399.0
2023-09-20 11:55:00,121.31,121.37,121.3,121.35,5795.0,120.1789,120.2383,120.169,120.2185,5795.0
2023-09-20 12:00:00,121.35,121.35,121.28,121.32,4447.0,120.2185,120.2185,120.1492,120.1888,4447.0
2023-09-20 12:05:00,121.33,121.33,121.28,121.29,4383.0,120.1987,120.1987,120.1492,120.1591,4383.0
2023-09-20 12:10:00,121.29,121.31,121.25,121.29,2819.0,120.1591,120.1789,120.1195,120.1591,2819.0
2023-09-20 12:15:00,121.3,121.33,121.29,121.32,4700.0,120.169,120.1987,120.1591,120.1888,4700.0
2023-09-20 12:20:00,121.33,121.43,121.31,121.43,6451.0,120.1987,120.2978,120.1789,120.2978,6451.0
2023-09-20 12:25:00,121.44,121.62,121.41,121.62,7319.0,120.3077,120.486,120.278,120.486,7319.0
2023-09-20 12:30:00,121.65,121.75,121.65,121.72,3600.0,120.5157,120.6148,120.5157,120.5851,3600.0
2023-09-20 12:35:00,121.76,121.84,121.72,121.72,4545.0,120.6247,120.704,120.5851,120.5851,4545.0
2023-09-20 12:40:00,121.73,121.81,121.7,121.81,2651.0,120.595,120.6742,120.5653,120.6742,2651.0
2023-09-20 12:45:00,121.79,121.81,121.67,121.68,4600.0,120.6544,120.6742,120.5355,120.5454,4600.0
2023-09-20 12:50:00,121.67,121.77,121.64,121.72,3901.0,120.5355,120.6346,120.5058,120.5851,3901.0
2023-09-20 12:55:00,121.73,121.82,121.72,121.8,3800.0,120.595,120.6841,120.5851,120.6643,3800.0
2023-09-20 13:00:00,121.81,121.83,121.78,121.82,1944.0,120.6742,120.694,120.6445,120.6841,1944.0
2023-09-20 13:05:00,121.82,121.82,121.73,121.73,7145.0,120.6841,120.6841,120.595,120.595,7145.0
2023-09-20 13:10:00,121.73,121.74,121.66,121.73,4743.0,120.595,120.6049,120.5256,120.595,4743.0
2023-09-20 13:15:00,121.73,121.83,121.73,121.8,3917.0,120.595,120.694,120.595,120.6643,3917.0
2023-09-20 13:20:00,121.8,121.84,121.8,121.84,1700.0,120.6643,120.704,120.6643,120.704,1700.0
2023-09-20 13:25:00,121.81,121.86,121.78,121.86,5296.0,120.6742,120.7238,120.6445,120.7238,5296.0
2023-09-20 13:30:00,121.87,121.87,121.76,121.76,4955.0,120.7337,120.7337,120.6247,120.6247,4955.0
2023-09-20 13:35:00,121.75,121.75,121.54,121.55,6416.0,120.6148,120.6148,120.4068,120.4167,6416.0
2023-09-20 13:40:00,121.53,121.59,121.53,121.59,3113.0,120.3968,120.4563,120.3968,120.4563,3113.0
2023-09-20 13:45:00,121.58,121.59,121.55,121.59,3558.0,120.4464,120.4563,120.4167,120.4563,3558.0
2023-09-20 13:50:00,121.58,121.66,121.56,121.66,4844.0,120.4464,120.5256,120.4266,120.5256,4844.0
2023-09-20 13:55:00,121.67,121.72,121.66,121.72,11047.0,120.5355,120.5851,120.5256,120.5851,11047.0
2023-09-20 14:00:00,121.69,121.7,121.28,121.3,5572.0,120.5554,120.5653,120.1492,120.169,5572.0
2023-09-20 14:05:00,121.27,121.41,121.21,121.41,7704.0,120.1393,120.278,120.0798,120.278,7704.0
2023-09-20 14:10:00,121.37,121.46,121.33,121.33,6972.0,120.2383,120.3275,120.1987,120.1987,6972.0
2023-09-20 14:15:00,121.25,121.35,121.22,121.22,2798.0,120.1195,120.2185,120.0897,120.0897,2798.0
2023-09-20 14:20:00,121.24,121.4,121.19,121.4,2500.0,120.1095,120.2681,120.06,120.2681,2500.0
2023-09-20 14:25:00,121.38,121.51,121.35,121.47,5403.0,120.2482,120.377,120.2185,120.3374,5403.0
2023-09-20 14:30:00,121.45,121.72,121.43,121.55,6088.0,120.3176,120.5851,120.2978,120.4167,6088.0
2023-09-20 14:35:00,121.53,121.66,121.53,121.54,2942.0,120.3968,120.5256,120.3968,120.4068,2942.0
2023-09-20 14:40:00,121.54,121.7,121.46,121.66,3160.0,120.4068,120.5653,120.3275,120.5256,3160.0
2023-09-20 14:45:00,121.66,121.67,121.44,121.44,4450.0,120.5256,120.5355,120.3077,120.3077,4450.0
2023-09-20 14:50:00,121.45,121.49,121.34,121.38,5266.0,120.3176,120.3572,120.2086,120.2482,5266.0
2023-09-20 14:55:00,121.36,121.5,121.3,121.32,3600.0,120.2284,120.3671,120.169,120.1888,3600.0
2023-09-20 15:00:00,121.32,121.38,121.17,121.21,4062.0,120.1888,120.2482,120.0402,120.0798,4062.0
2023-09-20 15:05:00,121.21,121.21,121.04,121.04,3697.0,120.0798,120.0798,119.9114,119.9114,3697.0
2023-09-20 15:10:00,121.06,121.09,120.96,121.01,8231.0,119.9312,119.9609,119.8322,119.8817,8231.0
2023-09-20 15:15:00,121.01,121.05,120.88,120.95,11348.0,119.8817,119.9213,119.7529,119.8223,11348.0
2023-09-20 15:20:00,120.97,121.07,120.94,121.05,19573.0,119.8421,119.9411,119.8123,119.9213,19573.0
2023-09-20 15:25:00,121.06,121.08,120.98,121.0,8586.0,119.9312,119.951,119.852,119.8718,8586.0
2023-09-20 15:30:00,121.04,121.04,120.77,120.78,10547.0,119.9114,119.9114,119.6439,119.6538,10547.0
2023-09-20 15:35:00,120.77,120.81,120.68,120.7,6338.0,119.6439,119.6836,119.5548,119.5746,6338.0
2023-09-20 15:40:00,120.7,120.77,120.64,120.69,9254.0,119.5746,119.6439,119.5151,119.5647,9254.0
2023-09-20 15:45:00,120.67,120.68,120.55,120.57,9454.0,119.5449,119.5548,119.426,119.4458,9454.0
2023-09-20 15:50:00,120.56,120.61,120.45,120.5,32521.0,119.4359,119.4854,119.3269,119.3764,32521.0
2023-09-20 15:55:00,120.53,120.57,120.42,120.45,48948.0,119.4062,119.4458,119.2972,119.3269,48948.0
2023-09-21 09:30:00,120.1,120.35,119.65,119.97,41151.0,118.9802,119.2278,118.5344,118.8514,41151.0
2023-09-21 09:35:00,119.97,120.11,119.22,119.29,12899.0,118.8514,118.9901,118.1084,118.1777,12899.0
2023-09-21 09:40:00,119.3,119.53,119.21,119.43,10695.0,118.1876,118.4155,118.0985,118.3164,10695.0
2023-09-21 09:45:00,119.41,119.58,119.33,119.54,6405.0,118.2966,118.465,118.2174,118.4254,6405.0
2023-09-21 09:50:00,119.54,119.59,119.41,119.59,10062.0,118.4254,118.4749,118.2966,118.4749,10062.0
2023-09-21 09:55:00,119.58,119.73,119.55,119.59,7768.0,118.465,118.6136,118.4353,118.4749,7768.0
2023-09-21 10:00:00,119.64,119.66,119.51,119.52,16015.0,118.5245,118.5443,118.3957,118.4056,16015.0
2023-09-21 10:05:00,119.52,119.69,119.46,119.61,6902.0,118.4056,118.574,118.3461,118.4947,6902.0
2023-09-21 10:10:00,119.61,119.72,119.56,119.69,11383.0,118.4947,118.6037,118.4452,118.574,11383.0
2023-09-21 10:15:00,119.72,119.81,119.71,119.71,9626.0,118.6037,118.6929,118.5938,118.5938,9626.0
2023-09-21 10:20:00,119.7,119.7,119.57,119.62,12213.0,118.5839,118.5839,118.4551,118.5047,12213.0
2023-09-21 10:25:00,119.62,119.64,119.52,119.53,9207.0,118.5047,118.5245,118.4056,118.4155,9207.0
2023-09-21 10:30:00,119.53,119.67,119.53,119.58,6243.0,118.4155,118.5542,118.4155,118.465,6243.0
2023-09-21 10:35:00,119.63,119.65,119.55,119.6,7028.0,118.5146,118.5344,118.4353,118.4848,7028.0
2023-09-21 10:40:00,119.62,119.62,119.36,119.4,9673.0,118.5047,118.5047,118.2471,118.2867,9673.0
2023-09-21 10:45:00,119.38,119.41,119.31,119.36,11144.0,118.2669,118.2966,118.1975,118.2471,11144.0
2023-09-21 10:50:00,119.32,119.37,119.23,119.27,7605.0,118.2075,118.257,118.1183,118.1579,7605.0
2023-09-21 10:55:00,119.28,119.29,119.16,119.21,15159.0,118.1678,118.1777,118.0489,118.0985,15159.0
2023-09-21 11:00:00,119.21,119.45,119.2,119.42,21251.0,118.0985,118.3362,118.0886,118.3065,21251.0
2023-09-21 11:05:00,119.44,119.54,119.39,119.48,12168.0,118.3263,118.4254,118.2768,118.366,12168.0
2023-09-21 11:10:00,119.47,119.49,119.4,119.48,4500.0,118.3561,118.3759,118.2867,118.366,4500.0
2023-09-21 11:15:00,119.46,119.46,119.37,119.44,7378.0,118.3461,118.3461,118.257,118.3263,7378.0
2023-09-21 11:20:00,119.43,119.49,119.37,119.37,7031.0,118.3164,118.3759,118.257,118.257,7031.0
2023-09-21 11:25:00,119.39,119.4,119.3,119.31,8363.0,118.2768,118.2867,118.1876,118.1975,8363.0
2023-09-21 11:30:00,119.31,119.42,119.31,119.37,7156.0,118.1975,118.3065,118.1975,118.257,7156.0
2023-09-21 11:35:00,119.39,119.4,119.26,119.28,9220.0,118.2768,118.2867,118.148,118.1678,9220.0
2023-09-21 11:40:00,119.27,119.34,119.26,119.33,10684.0,118.1579,118.2273,118.148,118.2174,10684.0
2023-09-21 11:45:00,119.33,119.45,119.32,119.43,5567.0,118.2174,118.3362,118.2075,118.3164,5567.0
2023-09-21 11:50:00,119.42,119.43,119.31,119.31,7173.0,118.3065,118.3164,118.1975,118.1975,7173.0
2023-09-21 11:55:00,119.31,119.36,119.26,119.29,5426.0,118.1975,118.2471,118.148,118.1777,5426.0
2023-09-21 12:00:00,119.28,119.29,119.2,119.25,6907.0,118.1678,118.1777,118.0886,118.1381,6907.0
2023-09-21 12:05:00,119.25,119.26,119.2,119.26,5359.0,118.1381,118.148,118.0886,118.148,5359.0
2023-09-21 12:10:00,119.25,119.25,119.15,119.17,8317.0,118.1381,118.1381,118.039,118.0589,8317.0
2023-09-21 12:15:00,119.18,119.21,119.14,119.14,11005.0,118.0688,118.0985,118.0291,118.0291,11005.0
2023-09-21 12:20:00,119.15,119.16,119.04,119.05,23304.0,118.039,118.0489,117.9301,117.94,23304.0
2023-09-21 12:25:00,119.05,119.2,119.04,119.18,10759.0,117.94,118.0886,117.9301,118.0688,10759.0
2023-09-21 12:30:00,119.21,119.21,119.13,119.19,7627.0,118.0985,118.0985,118.0192,118.0787,7627.0
2023-09-21 12:35:00,119.19,119.22,119.12,119.13,8675.0,118.0787,118.1084,118.0093,118.0192,8675.0
2023-09-21 12:40:00,119.12,119.2,119.12,119.14,5771.0,118.0093,118.0886,118.0093,118.0291,5771.0
2023-09-21 12:45:00,119.16,119.21,119.14,119.14,5493.0,118.0489,118.0985,118.0291,118.0291,5493.0
2023-09-21 12:50:00,119.12,119.26,119.1,119.18,7415.0,118.0093,118.148,117.9895,118.0688,7415.0
2023-09-21 12:55:00,119.19,119.25,119.14,119.21,5937.0,118.0787,118.1381,118.0291,118.0985,5937.0
2023-09-21 13:00:00,119.23,119.33,119.23,119.33,3939.0,118.1183,118.2174,118.1183,118.2174,3939.0
2023-09-21 13:05:00,119.33,119.43,119.33,119.39,4910.0,118.2174,118.3164,118.2174,118.2768,4910.0
2023-09-21 13:10:00,119.39,119.44,119.34,119.39,11719.0,118.2768,118.3263,118.2273,118.2768,11719.0
2023-09-21 13:15:00,119.39,119.47,119.38,119.46,9641.0,118.2768,118.3561,118.2669,118.3461,9641.0
2023-09-21 13:20:00,119.45,119.48,119.38,119.4,5351.0,118.3362,118.366,118.2669,118.2867,5351.0
2023-09-21 13:25:00,119.4,119.43,119.33,119.36,9976.0,118.2867,118.3164,118.2174,118.2471,9976.0
2023-09-21 13:30:00,119.37,119.5,119.37,119.48,14178.0,118.257,118.3858,118.257,118.366,14178.0
2023-09-21 13:35:00,119.48,119.65,119.48,119.58,15114.0,118.366,118.5344,118.366,118.465,15114.0
2023-09-21 13:40:00,119.56,119.6,119.45,119.46,6231.0,118.4452,118.4848,118.3362,118.3461,6231.0
2023-09-21 13:45:00,119.47,119.5,119.47,119.48,2196.0,118.3561,118.3858,118.3561,118.366,2196.0
2023-09-21 13:50:00,119.49,119.55,119.44,119.51,6534.0,118.3759,118.4353,118.3263,118.3957,6534.0
2023-09-21 13:55:00,119.52,119.52,119.44,119.45,4559.0,118.4056,118.4056,118.3263,118.3362,4559.0
2023-09-21 14:00:00,119.44,119.46,119.39,119.44,7155.0,118.3263,118.3461,118.2768,118.3263,7155.0
2023-09-21 14:05:00,119.43,119.49,119.33,119.36,10026.0,118.3164,118.3759,118.2174,118.2471,10026.0
2023-09-21 14:10:00,119.38,119.4,119.34,119.34,7764.0,118.2669,118.2867,118.2273,118.2273,7764.0
2023-09-21 14:15:00,119.34,119.4,119.34,119.35,8374.0,118.2273,118.2867,118.2273,118.2372,8374.0
2023-09-21 14:20:00,119.35,119.36,119.3,119.31,8362.0,118.2372,118.2471,118.1876,118.1975,8362.0
2023-09-21 14:25:00,119.31,119.31,119.2,119.22,11394.0,118.1975,118.1975,118.0886,118.1084,11394.0
2023-09-21 14:30:00,119.22,119.22,119.12,119.16,11916.0,118.1084,118.1084,118.0093,118.0489,11916.0
2023-09-21 14:35:00,119.16,119.16,119.08,119.13,13766.0,118.0489,118.0489,117.9697,118.0192,13766.0
2023-09-21 14:40:00,119.14,119.2,119.11,119.13,10926.0,118.0291,118.0886,117.9994,118.0192,10926.0
2023-09-21 14:45:00,119.14,119.16,119.08,119.1,10019.0,118.0291,118.0489,117.9697,117.9895,10019.0
2023-09-21 14:50:00,119.11,119.14,119.05,119.13,9983.0,117.9994,118.0291,117.94,118.0192,9983.0
2023-09-21 14:55:00,119.14,119.15,119.09,119.11,6809.0,118.0291,118.039,117.9796,117.9994,6809.0
2023-09-21 15:00:00,119.13,119.23,119.1,119.18,8832.0,118.0192,118.1183,117.9895,118.0688,8832.0
2023-09-21 15:05:00,119.16,119.19,119.11,119.18,5776.0,118.0489,118.0787,117.9994,118.0688,5776.0
2023-09-21 15:10:00,119.18,119.19,119.05,119.17,14918.0,118.0688,118.0787,117.94,118.0589,14918.0
2023-09-21 15:15:00,119.17,119.28,119.13,119.27,7818.0,118.0589,118.1678,118.0192,118.1579,7818.0
2023-09-21 15:20:00,119.29,119.45,119.27,119.3,18676.0,118.1777,118.3362,118.1579,118.1876,18676.0
2023-09-21 15:25:00,119.32,119.41,119.13,119.14,28805.0,118.2075,118.2966,118.0192,118.0291,28805.0
2023-09-21 15:30:00,119.12,119.16,118.99,119.01,18377.0,118.0093,118.0489,117.8805,117.9003,18377.0
2023-09-21 15:35:00,118.99,119.05,118.94,118.94,13184.0,117.8805,117.94,117.831,117.831,13184.0
2023-09-21 15:40:00,118.94,118.96,118.79,118.83,27590.0,117.831,117.8508,117.6824,117.722,27590.0
2023-09-21 15:45:00,118.82,118.99,118.82,118.97,22497.0,117.7121,117.8805,117.7121,117.8607,22497.0
2023-09-21 15:50:00,118.96,119.03,118.92,119.01,27440.0,117.8508,117.9202,117.8112,117.9003,27440.0
2023-09-21 15:55:00,119.02,119.06,118.76,118.79,124422.0,117.9102,117.9499,117.6527,117.6824,124422.0
2023-09-22 09:30:00,118.71,120.05,118.64,119.84,47891.0,117.6031,118.9306,117.5338,118.7226,47891.0
2023-09-22 09:35:00,119.72,119.85,119.55,119.72,5201.0,118.6037,118.7325,118.4353,118.6037,5201.0
2023-09-22 09:40:00,119.66,119.81,119.57,119.58,3208.0,118.5443,118.6929,118.4551,118.465,3208.0
2023-09-22 09:45:00,119.5,119.59,119.47,119.56,6303.0,118.3858,118.4749,118.3561,118.4452,6303.0
2023-09-22 09:50:00,119.54,119.6,119.44,119.6,3655.0,118.4254,118.4848,118.3263,118.4848,3655.0
2023-09-22 09:55:00,119.61,119.61,119.42,119.47,4307.0,118.4947,118.4947,118.3065,118.3561,4307.0
2023-09-22 10:00:00,119.49,119.58,119.42,119.51,7166.0,118.3759,118.465,118.3065,118.3957,7166.0
2023-09-22 10:05:00,119.48,119.49,119.39,119.4,5352.0,118.366,118.3759,118.2768,118.2867,5352.0
2023-09-22 10:10:00,119.4,119.58,119.38,119.58,3595.0,118.2867,118.465,118.2669,118.465,3595.0
2023-09-22 10:15:00,119.62,119.86,119.61,119.77,7365.0,118.5047,118.7424,118.4947,118.6533,7365.0
2023-09-22 10:20:00,119.83,119.85,119.71,119.8,3691.0,118.7127,118.7325,118.5938,118.683,3691.0
2023-09-22 10:25:00,119.74,119.8,119.69,119.79,5745.0,118.6235,118.683,118.574,118.6731,5745.0
2023-09-22 10:30:00,119.8,119.82,119.69,119.7,18172.0,118.683,118.7028,118.574,118.5839,18172.0
2023-09-22 10:35:00,119.69,119.81,119.69,119.73,13234.0,118.574,118.6929,118.574,118.6136,13234.0
2023-09-22 10:40:00,119.72,119.76,119.59,119.62,4654.0,118.6037,118.6433,118.4749,118.5047,4654.0
2023-09-22 10:45:00,119.63,119.66,119.54,119.54,2501.0,118.5146,118.5443,118.4254,118.4254,2501.0
2023-09-22 10:50:00,119.58,119.68,119.57,119.67,4322.0,118.465,118.5641,118.4551,118.5542,4322.0
2023-09-22 10:55:00,119.7,119.84,119.67,119.84,8825.0,118.5839,118.7226,118.5542,118.7226,8825.0
2023-09-22 11:00:00,119.82,120.02,119.82,120.0,10314.0,118.7028,118.9009,118.7028,118.8811,10314.0
2023-09-22 11:05:00,120.03,120.07,120.01,120.02,9782.0,118.9108,118.9505,118.891,118.9009,9782.0
2023-09-22 11:10:00,120.03,120.1,119.96,120.09,15755.0,118.9108,118.9802,118.8415,118.9703,15755.0
2023-09-22 11:15:00,120.09,120.16,120.04,120.04,8613.0,118.9703,119.0396,118.9207,118.9207,8613.0
2023-09-22 11:20:00,120.06,120.07,120.0,120.06,3854.0,118.9406,118.9505,118.8811,118.9406,3854.0
2023-09-22 11:25:00,120.06,120.1,120.02,120.07,4806.0,118.9406,118.9802,118.9009,118.9505,4806.0
2023-09-22 11:30:00,120.04,120.08,120.02,120.02,5505.0,118.9207,118.9604,118.9009,118.9009,5505.0
2023-09-22 11:35:00,120.03,120.14,120.02,120.14,5239.0,118.9108,119.0198,118.9009,119.0198,5239.0
2023-09-22 11:40:00,120.14,120.14,119.98,119.98,6595.0,119.0198,119.0198,118.8613,118.8613,6595.0
2023-09-22 11:45:00,120.0,120.0,119.95,119.96,2215.0,118.8811,118.8811,118.8316,118.8415,2215.0
2023-09-22 11:50:00,119.99,120.05,119.97,119.99,2939.0,118.8712,118.9306,118.8514,118.8712,2939.0
2023-09-22 11:55:00,120.0,120.02,119.78,119.79,4362.0,118.8811,118.9009,118.6632,118.6731,4362.0
2023-09-22 12:00:00,119.78,119.83,119.76,119.83,3855.0,118.6632,118.7127,118.6433,118.7127,3855.0
2023-09-22 12:05:00,119.81,119.81,119.73,119.76,2862.0,118.6929,118.6929,118.6136,118.6433,2862.0
2023-09-22 12:10:00,119.76,119.87,119.76,119.87,1701.0,118.6433,118.7523,118.6433,118.7523,1701.0
2023-09-22 12:15:00,119.85,119.88,119.84,119.86,4215.0,118.7325,118.7622,118.7226,118.7424,4215.0
2023-09-22 12:20:00,119.87,119.92,119.86,119.89,4523.0,118.7523,118.8019,118.7424,118.7721,4523.0
2023-09-22 12:25:00,119.87,119.87,119.77,119.79,4729.0,118.7523,118.7523,118.6533,118.6731,4729.0
2023-09-22 12:30:00,119.8,119.93,119.8,119.86,4841.0,118.683,118.8118,118.683,118.7424,4841.0
2023-09-22 12:35:00,119.86,119.94,119.86,119.94,2545.0,118.7424,118.8217,118.7424,118.8217,2545.0
2023-09-22 12:40:00,119.94,119.94,119.87,119.88,3284.0,118.8217,118.8217,118.7523,118.7622,3284.0
2023-09-22 12:45:00,119.89,119.93,119.87,119.89,3398.0,118.7721,118.8118,118.7523,118.7721,3398.0
2023-09-22 12:50:00,119.89,119.92,119.86,119.92,5579.0,118.7721,118.8019,118.7424,118.8019,5579.0
2023-09-22 12:55:00,119.94,119.98,119.93,119.98,2119.0,118.8217,118.8613,118.8118,118.8613,2119.0
2023-09-22 13:00:00,119.96,119.99,119.95,119.98,3803.0,118.8415,118.8712,118.8316,118.8613,3803.0
2023-09-22 13:05:00,119.97,120.01,119.94,119.99,5513.0,118.8514,118.891,118.8217,118.8712,5513.0
2023-09-22 13:10:00,120.0,120.05,119.95,120.04,5662.0,118.8811,118.9306,118.8316,118.9207,5662.0
2023-09-22 13:15:00,120.03,120.04,119.94,119.98,4677.0,118.9108,118.9207,118.8217,118.8613,4677.0
2023-09-22 13:20:00,119.95,119.98,119.88,119.89,4850.0,118.8316,118.8613,118.7622,118.7721,4850.0
2023-09-22 13:25:00,119.92,119.96,119.88,119.96,4881.0,118.8019,118.8415,118.7622,118.8415,4881.0
2023-09-22 13:30:00,119.96,119.96,119.8,119.83,5240.0,118.8415,118.8415,118.683,118.7127,5240.0
2023-09-22 13:35:00,119.83,119.85,119.67,119.69,5451.0,118.7127,118.7325,118.5542,118.574,5451.0
2023-09-22 13:40:00,119.68,119.79,119.62,119.75,14635.0,118.5641,118.6731,118.5047,118.6334,14635.0
2023-09-22 13:45:00,119.77,119.83,119.75,119.8,7913.0,118.6533,118.7127,118.6334,118.683,7913.0
2023-09-22 13:50:00,119.84,119.87,119.69,119.77,23167.0,118.7226,118.7523,118.574,118.6533,23167.0
2023-09-22 13:55:00,119.78,119.89,119.78,119.85,6520.0,118.6632,118.7721,118.6632,118.7325,6520.0
2023-09-22 14:00:00,119.84,119.85,119.7,119.72,5737.0,118.7226,118.7325,118.5839,118.6037,5737.0
2023-09-22 14:05:00,119.73,119.75,119.64,119.66,5351.0,118.6136,118.6334,118.5245,118.5443,5351.0
2023-09-22 14:10:00,119.63,119.63,119.43,119.5,6042.0,118.5146,118.5146,118.3164,118.3858,6042.0
2023-09-22 14:15:00,119.5,119.53,119.44,119.47,5334.0,118.3858,118.4155,118.3263,118.3561,5334.0
2023-09-22 14:20:00,119.47,119.56,119.47,119.56,2504.0,118.3561,118.4452,118.3561,118.4452,2504.0
2023-09-22 14:25:00,119.63,119.65,119.49,119.57,227672.0,118.5146,118.5344,118.3759,118.4551,227672.0
2023-09-22 14:30:00,119.53,119.57,119.38,119.57,13279.0,118.4155,118.4551,118.2669,118.4551,13279.0
2023-09-22 14:35:00,119.56,119.67,119.56,119.61,12731.0,118.4452,118.5542,118.4452,118.4947,12731.0
2023-09-22 14:40:00,119.62,119.67,119.57,119.66,12699.0,118.5047,118.5542,118.4551,118.5443,12699.0
2023-09-22 14:45:00,119.66,119.66,119.6,119.66,7357.0,118.5443,118.5443,118.4848,118.5443,7357.0
2023-09-22 14:50:00,119.67,119.67,119.61,119.64,8730.0,118.5542,118.5542,118.4947,118.5245,8730.0
2023-09-22 14:55:00,119.66,119.74,119.63,119.72,9607.0,118.5443,118.6235,118.5146,118.6037,9607.0
2023-09-22 15:00:00,119.72,119.96,119.72,119.93,7888.0,118.6037,118.8415,118.6037,118.8118,7888.0
2023-09-22 15:05:00,119.93,120.1,119.9,120.07,9078.0,118.8118,118.9802,118.782,118.9505,9078.0
2023-09-22 15:10:00,120.08,120.08,120.01,120.04,10259.0,118.9604,118.9604,118.891,118.9207,10259.0
2023-09-22 15:15:00,120.05,120.09,119.99,120.02,13868.0,118.9306,118.9703,118.8712,118.9009,13868.0
2023-09-22 15:20:00,120.03,120.1,119.97,120.05,11163.0,118.9108,118.9802,118.8514,118.9306,11163.0
2023-09-22 15:25:00,120.05,120.05,119.84,119.84,15844.0,118.9306,118.9306,118.7226,118.7226,15844.0
2023-09-22 15:30:00,119.84,119.89,119.81,119.81,15040.0,118.7226,118.7721,118.6929,118.6929,15040.0
2023-09-22 15:35:00,119.81,119.92,119.72,119.75,20791.0,118.6929,118.8019,118.6037,118.6334,20791.0
2023-09-22 15:40:00,119.75,119.77,119.51,119.51,24549.0,118.6334,118.6533,118.3957,118.3957,24549.0
2023-09-22 15:45:00,119.5,119.53,119.33,119.34,20505.0,118.3858,118.4155,118.2174,118.2273,20505.0
2023-09-22 15:50:00,119.32,119.34,119.14,119.16,59200.0,118.2075,118.2273,118.0291,118.0489,59200.0
2023-09-22 15:55:00,119.17,119.27,118.98,118.99,123040.0,118.0589,118.1579,117.8706,117.8805,123040.0
2023-09-25 09:30:00,118.45,118.65,118.29,118.4,26677.0,117.3456,117.5437,117.1871,117.296,26677.0
2023-09-25 09:35:00,118.5,118.9,118.5,118.9,9633.0,117.3951,117.7914,117.3951,117.7914,9633.0
2023-09-25 09:40:00,118.95,118.95,118.77,118.86,8426.0,117.8409,117.8409,117.6626,117.7517,8426.0
2023-09-25 09:45:00,118.84,118.98,118.72,118.8,7306.0,117.7319,117.8706,117.613,117.6923,7306.0
2023-09-25 09:50:00,118.8,118.84,118.63,118.8,3761.0,117.6923,117.7319,117.5239,117.6923,3761.0
2023-09-25 09:55:00,118.82,119.05,118.82,118.97,8831.0,117.7121,117.94,117.7121,117.8607,8831.0
2023-09-25 10:00:00,118.95,119.04,118.95,118.96,3459.0,117.8409,117.9301,117.8409,117.8508,3459.0
2023-09-25 10:05:00,118.93,118.94,118.71,118.75,8901.0,117.8211,117.831,117.6031,117.6428,8901.0
2023-09-25 10:10:00,118.78,118.98,118.78,118.97,4634.0,117.6725,117.8706,117.6725,117.8607,4634.0
2023-09-25 10:15:00,118.95,119.03,118.79,118.79,10572.0,117.8409,117.9202,117.6824,117.6824,10572.0
2023-09-25 10:20:00,118.83,118.84,118.73,118.75,4999.0,117.722,117.7319,117.623,117.6428,4999.0
2023-09-25 10:25:00,118.73,118.81,118.63,118.78,6936.0,117.623,117.7022,117.5239,117.6725,6936.0
2023-09-25 10:30:00,118.76,118.79,118.63,118.72,6855.0,117.6527,117.6824,117.5239,117.613,6855.0
2023-09-25 10:35:00,118.72,118.75,118.59,118.63,5116.0,117.613,117.6428,117.4843,117.5239,5116.0
2023-09-25 10:40:00,118.63,118.73,118.6,118.72,4786.0,117.5239,117.623,117.4942,117.613,4786.0
2023-09-25 10:45:00,118.73,118.83,118.73,118.81,4025.0,117.623,117.722,117.623,117.7022,4025.0
2023-09-25 10:50:00,118.79,118.8,118.61,118.63,5600.0,117.6824,117.6923,117.5041,117.5239,5600.0
2023-09-25 10:55:00,118.66,118.72,118.63,118.69,3921.0,117.5536,117.613,117.5239,117.5833,3921.0
2023-09-25 11:00:00,118.67,118.73,118.62,118.73,4193.0,117.5635,117.623,117.514,117.623,4193.0
2023-09-25 11:05:00,118.73,118.86,118.64,118.86,8844.0,117.623,117.7517,117.5338,117.7517,8844.0
2023-09-25 11:10:00,118.88,118.96,118.83,118.92,6931.0,117.7716,117.8508,117.722,117.8112,6931.0
2023-09-25 11:15:00,118.95,119.03,118.93,119.03,18124.0,117.8409,117.9202,117.8211,117.9202,18124.0
2023-09-25 11:20:00,119.01,119.05,118.94,118.98,10207.0,117.9003,117.94,117.831,117.8706,10207.0
2023-09-25 11:25:00,118.94,118.95,118.87,118.89,8363.0,117.831,117.8409,117.7616,117.7815,8363.0
2023-09-25 11:30:00,118.91,119.15,118.88,119.15,31500.0,117.8013,118.039,117.7716,118.039,31500.0
2023-09-25 11:35:00,119.15,119.22,119.08,119.22,3685.0,118.039,118.1084,117.9697,118.1084,3685.0
2023-09-25 11:40:00,119.21,119.38,119.21,119.38,7282.0,118.0985,118.2669,118.0985,118.2669,7282.0
2023-09-25 11:45:00,119.36,119.41,119.19,119.24,7618.0,118.2471,118.2966,118.0787,118.1282,7618.0
2023-09-25 11:50:00,119.27,119.37,119.27,119.37,2924.0,118.1579,118.257,118.1579,118.257,2924.0
2023-09-25 11:55:00,119.37,119.52,119.37,119.37,16424.0,118.257,118.4056,118.257,118.257,16424.0
2023-09-25 12:00:00,119.35,119.42,119.32,119.35,6208.0,118.2372,118.3065,118.2075,118.2372,6208.0
2023-09-25 12:05:00,119.36,119.38,119.3,119.3,3084.0,118.2471,118.2669,118.1876,118.1876,3084.0
2023-09-25 12:10:00,119.3,119.34,119.27,119.3,7485.0,118.1876,118.2273,118.1579,118.1876,7485.0
2023-09-25 12:15:00,119.31,119.42,119.29,119.4,5971.0,118.1975,118.3065,118.1777,118.2867,5971.0
2023-09-25 12:20:00,119.41,119.47,119.25,119.29,10039.0,118.2966,118.3561,118.1381,118.1777,10039.0
2023-09-25 12:25:00,119.29,119.44,119.27,119.44,3143.0,118.1777,118.3263,118.1579,118.3263,3143.0
2023-09-25 12:30:00,119.47,119.54,119.44,119.51,2815.0,118.3561,118.4254,118.3263,118.3957,2815.0
2023-09-25 12:35:00,119.5,119.51,119.43,119.44,3190.0,118.3858,118.3957,118.3164,118.3263,3190.0
2023-09-25 12:40:00,119.45,119.49,119.38,119.38,1983.0,118.3362,118.3759,118.2669,118.2669,1983.0
2023-09-25 12:45:00,119.36,119.41,119.35,119.4,2912.0,118.2471,118.2966,118.2372,118.2867,2912.0
2023-09-25 12:50:00,119.31,119.42,119.28,119.42,4126.0,118.1975,118.3065,118.1678,118.3065,4126.0
2023-09-25 12:55:00,119.45,119.55,119.44,119.54,7338.0,118.3362,118.4353,118.3263,118.4254,7338.0
2023-09-25 13:00:00,119.52,119.52,119.45,119.46,2840.0,118.4056,118.4056,118.3362,118.3461,2840.0
2023-09-25 13:05:00,119.45,119.45,119.22,119.22,9409.0,118.3362,118.3362,118.1084,118.1084,9409.0
2023-09-25 13:10:00,119.22,119.42,119.21,119.33,5523.0,118.1084,118.3065,118.0985,118.2174,5523.0
2023-09-25 13:15:00,119.34,119.48,119.33,119.45,6943.0,118.2273,118.366,118.2174,118.3362,6943.0
2023-09-25 13:20:00,119.45,119.56,119.42,119.47,5748.0,118.3362,118.4452,118.3065,118.3561,5748.0
2023-09-25 13:25:00,119.49,119.5,119.39,119.4,7347.0,118.3759,118.3858,118.2768,118.2867,7347.0
2023-09-25 13:30:00,119.38,119.46,119.38,119.43,4722.0,118.2669,118.3461,118.2669,118.3164,4722.0
2023-09-25 13:35:00,119.46,119.52,119.45,119.45,4155.0,118.3461,118.4056,118.3362,118.3362,4155.0
2023-09-25 13:40:00,119.46,119.46,119.35,119.4,6207.0,118.3461,118.3461,118.2372,118.2867,6207.0
2023-09-25 13:45:00,119.4,119.49,119.36,119.49,6131.0,118.2867,118.3759,118.2471,118.3759,6131.0
2023-09-25 13:50:00,119.53,119.61,119.51,119.56,3936.0,118.4155,118.4947,118.3957,118.4452,3936.0
2023-09-25 13:55:00,119.57,119.68,119.56,119.68,2986.0,118.4551,118.5641,118.4452,118.5641,2986.0
2023-09-25 14:00:00,119.67,119.67,119.48,119.52,8696.0,118.5542,118.5542,118.366,118.4056,8696.0
2023-09-25 14:05:00,119.55,119.58,119.46,119.49,4304.0,118.4353,118.465,118.3461,118.3759,4304.0
2023-09-25 14:10:00,119.5,119.53,119.48,119.5,5465.0,118.3858,118.4155,118.366,118.3858,5465.0
2023-09-25 14:15:00,119.5,119.52,119.45,119.46,6297.0,118.3858,118.4056,118.3362,118.3461,6297.0
2023-09-25 14:20:00,119.48,119.53,119.46,119.48,4157.0,118.366,118.4155,118.3461,118.366,4157.0
2023-09-25 14:25:00,119.48,119.5,119.45,119.47,4285.0,118.366,118.3858,118.3362,118.3561,4285.0
2023-09-25 14:30:00,119.45,119.48,119.36,119.47,9956.0,118.3362,118.366,118.2471,118.3561,9956.0
2023-09-25 14:35:00,119.46,119.59,119.46,119.54,4646.0,118.3461,118.4749,118.3461,118.4254,4646.0
2023-09-25 14:40:00,119.53,119.54,119.42,119.42,3971.0,118.4155,118.4254,118.3065,118.3065,3971.0
2023-09-25 14:45:00,119.41,119.5,119.4,119.45,5568.0,118.2966,118.3858,118.2867,118.3362,5568.0
2023-09-25 14:50:00,119.43,119.52,119.43,119.44,4212.0,118.3164,118.4056,118.3164,118.3263,4212.0
2023-09-25 14:55:00,119.42,119.47,119.39,119.4,4235.0,118.3065,118.3561,118.2768,118.2867,4235.0
2023-09-25 15:00:00,119.37,119.4,119.24,119.24,4231.0,118.257,118.2867,118.1282,118.1282,4231.0
2023-09-25 15:05:00,119.26,119.28,119.22,119.26,3952.0,118.148,118.1678,118.1084,118.148,3952.0
2023-09-25 15:10:00,119.26,119.31,119.23,119.31,4630.0,118.148,118.1975,118.1183,118.1975,4630.0
2023-09-25 15:15:00,119.3,119.54,119.3,119.51,10045.0,118.1876,118.4254,118.1876,118.3957,10045.0
2023-09-25 15:20:00,119.5,119.53,119.43,119.47,9048.0,118.3858,118.4155,118.3164,118.3561,9048.0
2023-09-25 15:25:00,119.44,119.5,119.42,119.5,6620.0,118.3263,118.3858,118.3065,118.3858,6620.0
2023-09-25 15:30:00,119.5,119.55,119.45,119.53,17891.0,118.3858,118.4353,118.3362,118.4155,17891.0
2023-09-25 15:35:00,119.53,119.62,119.51,119.61,10351.0,118.4155,118.5047,118.3957,118.4947,10351.0
2023-09-25 15:40:00,119.61,119.61,119.46,119.49,12843.0,118.4947,118.4947,118.3461,118.3759,12843.0
2023-09-25 15:45:00,119.48,119.64,119.48,119.59,10951.0,118.366,118.5245,118.366,118.4749,10951.0
2023-09-25 15:50:00,119.58,119.58,119.36,119.4,27158.0,118.465,118.465,118.2471,118.2867,27158.0
2023-09-25 15:55:00,119.39,119.73,119.39,119.72,52760.0,118.2768,118.6136,118.2768,118.6037,52760.0
2023-09-26 09:30:00,119.2,119.39,119.1,119.21,12904.0,118.0886,118.2768,117.9895,118.0985,12904.0
2023-09-26 09:35:00,119.22,119.3,119.03,119.13,3318.0,118.1084,118.1876,117.9202,118.0192,3318.0
2023-09-26 09:40:00,119.12,119.16,118.93,119.09,9211.0,118.0093,118.0489,117.8211,117.9796,9211.0
2023-09-26 09:45:00,119.05,119.19,119.05,119.13,6605.0,117.94,118.0787,117.94,118.0192,6605.0
2023-09-26 09:50:00,119.13,119.13,118.95,119.05,4448.0,118.0192,118.0192,117.8409,117.94,4448.0
2023-09-26 09:55:00,119.07,119.19,119.03,119.03,6958.0,117.9598,118.0787,117.9202,117.9202,6958.0
2023-09-26 10:00:00,118.97,119.02,118.85,118.85,9255.0,117.8607,117.9102,117.7418,117.7418,9255.0
2023-09-26 10:05:00,118.83,118.89,118.72,118.86,19734.0,117.722,117.7815,117.613,117.7517,19734.0
2023-09-26 10:10:00,118.84,118.87,118.61,118.61,7866.0,117.7319,117.7616,117.5041,117.5041,7866.0
2023-09-26 10:15:00,118.59,118.65,118.34,118.47,35958.0,117.4843,117.5437,117.2366,117.3654,35958.0
2023-09-26 10:20:00,118.53,118.61,118.5,118.5,6694.0,117.4248,117.5041,117.3951,117.3951,6694.0
2023-09-26 10:25:00,118.47,118.63,118.46,118.63,9287.0,117.3654,117.5239,117.3555,117.5239,9287.0
2023-09-26 10:30:00,118.61,118.61,118.42,118.5,4147.0,117.5041,117.5041,117.3158,117.3951,4147.0
2023-09-26 10:35:00,118.55,118.64,118.54,118.64,5099.0,117.4446,117.5338,117.4347,117.5338,5099.0
2023-09-26 10:40:00,118.63,118.73,118.62,118.73,1917.0,117.5239,117.623,117.514,117.623,1917.0
2023-09-26 10:45:00,118.73,118.76,118.65,118.73,2762.0,117.623,117.6527,117.5437,117.623,2762.0
2023-09-26 10:50:00,118.73,118.77,118.68,118.69,4194.0,117.623,117.6626,117.5734,117.5833,4194.0
2023-09-26 10:55:00,118.7,118.75,118.61,118.75,6444.0,117.5932,117.6428,117.5041,117.6428,6444.0
2023-09-26 11:00:00,118.77,118.8,118.71,118.72,2702.0,117.6626,117.6923,117.6031,117.613,2702.0
2023-09-26 11:05:00,118.7,118.71,118.62,118.71,6715.0,117.5932,117.6031,117.514,117.6031,6715.0
2023-09-26 11:10:00,118.69,118.71,118.62,118.66,11328.0,117.5833,117.6031,117.514,117.5536,11328.0
2023-09-26 11:15:00,118.67,118.72,118.66,118.69,1743.0,117.5635,117.613,117.5536,117.5833,1743.0
2023-09-26 11:20:00,118.69,118.78,118.68,118.76,3145.0,117.5833,117.6725,117.5734,117.6527,3145.0
2023-09-26 11:25:00,118.76,118.78,118.72,118.75,3273.0,117.6527,117.6725,117.613,117.6428,3273.0
2023-09-26 11:30:00,118.74,118.94,118.74,118.94,4883.0,117.6329,117.831,117.6329,117.831,4883.0
2023-09-26 11:35:00,118.98,118.98,118.93,118.96,3640.0,117.8706,117.8706,117.8211,117.8508,3640.0
2023-09-26 11:40:00,118.94,119.02,118.9,118.97,4399.0,117.831,117.9102,117.7914,117.8607,4399.0
2023-09-26 11:45:00,118.97,119.13,118.95,119.13,3742.0,117.8607,118.0192,117.8409,118.0192,3742.0
2023-09-26 11:50:00,119.1,119.16,118.98,118.98,10777.0,117.9895,118.0489,117.8706,117.8706,10777.0
2023-09-26 11:55:00,119.02,119.11,118.89,119.07,7823.0,117.9102,117.9994,117.7815,117.9598,7823.0
2023-09-26 12:00:00,119.08,119.09,118.97,118.99,3820.0,117.9697,117.9796,117.8607,117.8805,3820.0
2023-09-26 12:05:00,118.99,119.02,118.95,119.01,2085.0,117.8805,117.9102,117.8409,117.9003,2085.0
2023-09-26 12:10:00,119.01,119.01,118.94,118.99,3149.0,117.9003,117.9003,117.831,117.8805,3149.0
2023-09-26 12:15:00,119.0,119.03,118.9,119.03,6334.0,117.8904,117.9202,117.7914,117.9202,6334.0
2023-09-26 12:20:00,119.04,119.06,118.98,119.06,3023.0,117.9301,117.9499,117.8706,117.9499,3023.0
2023-09-26 12:25:00,119.07,119.11,119.04,119.11,1901.0,117.9598,117.9994,117.9301,117.9994,1901.0
2023-09-26 12:30:00,119.11,119.12,119.08,119.1,3850.0,117.9994,118.0093,117.9697,117.9895,3850.0
2023-09-26 12:35:00,119.13,119.18,119.04,119.1,5990.0,118.0192,118.0688,117.9301,117.9895,5990.0
2023-09-26 12:40:00,119.11,119.15,118.99,119.12,9969.0,117.9994,118.039,117.8805,118.0093,9969.0
2023-09-26 12:45:00,119.13,119.16,119.1,119.16,3958.0,118.0192,118.0489,117.9895,118.0489,3958.0
2023-09-26 12:50:00,119.14,119.15,119.1,119.1,2321.0,118.0291,118.039,117.9895,117.9895,2321.0
2023-09-26 12:55:00,119.1,119.11,119.03,119.06,2358.0,117.9895,117.9994,117.9202,117.9499,2358.0
2023-09-26 13:00:00,119.06,119.06,118.97,119.05,4648.0,117.9499,117.9499,117.8607,117.94,4648.0
2023-09-26 13:05:00,119.04,119.06,118.96,119.05,7051.0,117.9301,117.9499,117.8508,117.94,7051.0
2023-09-26 13:10:00,119.03,119.06,119.03,119.03,1654.0,117.9202,117.9499,117.9202,117.9202,1654.0
2023-09-26 13:15:00,119.02,119.06,118.9,118.94,5971.0,117.9102,117.9499,117.7914,117.831,5971.0
2023-09-26 13:20:00,118.95,118.98,118.92,118.92,3015.0,117.8409,117.8706,117.8112,117.8112,3015.0
2023-09-26 13:25:00,118.9,118.9,118.83,118.83,2824.0,117.7914,117.7914,117.722,117.722,2824.0
2023-09-26 13:30:00,118.82,118.94,118.82,118.93,4333.0,117.7121,117.831,117.7121,117.8211,4333.0
2023-09-26 13:35:00,118.93,118.98,118.84,118.91,6808.0,117.8211,117.8706,117.7319,117.8013,6808.0
2023-09-26 13:40:00,118.92,118.93,118.83,118.83,2990.0,117.8112,117.8211,117.722,117.722,2990.0
2023-09-26 13:45:00,118.84,118.84,118.78,118.78,2295.0,117.7319,117.7319,117.6725,117.6725,2295.0
2023-09-26 13:50:00,118.78,118.88,118.77,118.85,4030.0,117.6725,117.7716,117.6626,117.7418,4030.0
2023-09-26 13:55:00,118.85,118.86,118.8,118.83,4827.0,117.7418,117.7517,117.6923,117.722,4827.0
2023-09-26 14:00:00,118.81,118.81,118.62,118.66,7094.0,117.7022,117.7022,117.514,117.5536,7094.0
2023-09-26 14:05:00,118.65,118.66,118.61,118.65,2692.0,117.5437,117.5536,117.5041,117.5437,2692.0
2023-09-26 14:10:00,118.65,118.66,118.59,118.65,4681.0,117.5437,117.5536,117.4843,117.5437,4681.0
2023-09-26 14:15:00,118.67,118.67,118.59,118.62,2119.0,117.5635,117.5635,117.4843,117.514,2119.0
2023-09-26 14:20:00,118.63,118.67,118.63,118.67,3368.0,117.5239,117.5635,117.5239,117.5635,3368.0
2023-09-26 14:25:00,118.64,118.7,118.6,118.69,5575.0,117.5338,117.5932,117.4942,117.5833,5575.0
2023-09-26 14:30:00,118.69,118.7,118.63,118.64,4235.0,117.5833,117.5932,117.5239,117.5338,4235.0
2023-09-26 14:35:00,118.65,118.65,118.56,118.56,2483.0,117.5437,117.5437,117.4545,117.4545,2483.0
2023-09-26 14:40:00,118.56,118.56,118.51,118.51,2341.0,117.4545,117.4545,117.405,117.405,2341.0
2023-09-26 14:45:00,118.52,118.58,118.52,118.57,4539.0,117.4149,117.4744,117.4149,117.4644,4539.0
2023-09-26 14:50:00,118.57,118.59,118.53,118.59,5493.0,117.4644,117.4843,117.4248,117.4843,5493.0
2023-09-26 14:55:00,118.58,118.62,118.52,118.55,8105.0,117.4744,117.514,117.4149,117.4446,8105.0
2023-09-26 15:00:00,118.54,118.59,118.49,118.54,5511.0,117.4347,117.4843,117.3852,117.4347,5511.0
2023-09-26 15:05:00,118.54,118.58,118.52,118.56,5482.0,117.4347,117.4744,117.4149,117.4545,5482.0
2023-09-26 15:10:00,118.57,118.64,118.5,118.5,12375.0,117.4644,117.5338,117.3951,117.3951,12375.0
2023-09-26 15:15:00,118.47,118.49,118.37,118.43,6648.0,117.3654,117.3852,117.2663,117.3258,6648.0
2023-09-26 15:20:00,118.44,118.48,118.42,118.43,4704.0,117.3357,117.3753,117.3158,117.3258,4704.0
2023-09-26 15:25:00,118.43,118.43,118.33,118.42,7318.0,117.3258,117.3258,117.2267,117.3158,7318.0
2023-09-26 15:30:00,118.44,118.48,118.3,118.33,17289.0,117.3357,117.3753,117.197,117.2267,17289.0
2023-09-26 15:35:00,118.33,118.34,118.23,118.32,13314.0,117.2267,117.2366,117.1276,117.2168,13314.0
2023-09-26 15:40:00,118.31,118.42,118.24,118.4,18993.0,117.2069,117.3158,117.1375,117.296,18993.0
2023-09-26 15:45:00,118.39,118.4,118.32,118.32,7566.0,117.2861,117.296,117.2168,117.2168,7566.0
2023-09-26 15:50:00,118.31,118.42,118.25,118.37,22858.0,117.2069,117.3158,117.1474,117.2663,22858.0
2023-09-26 15:55:00,118.35,118.4,118.24,118.4,93150.0,117.2465,117.296,117.1375,117.296,93150.0
2023-09-27 09:30:00,118.68,118.88,118.3,118.44,19279.0,117.5734,117.7716,117.197,117.3357,19279.0
2023-09-27 09:35:00,118.41,118.49,118.17,118.17,3128.0,117.3059,117.3852,117.0682,117.0682,3128.0
2023-09-27 09:40:00,118.26,118.31,118.16,118.31,5498.0,117.1573,117.2069,117.0583,117.2069,5498.0
2023-09-27 09:45:00,118.35,118.35,117.9,117.9,4152.0,117.2465,117.2465,116.8007,116.8007,4152.0
2023-09-27 09:50:00,117.95,117.96,117.76,117.86,4840.0,116.8502,116.8601,116.662,116.7611,4840.0
2023-09-27 09:55:00,117.85,117.96,117.85,117.96,4622.0,116.7512,116.8601,116.7512,116.8601,4622.0
2023-09-27 10:00:00,118.02,118.04,117.94,117.95,3735.0,116.9196,116.9394,116.8403,116.8502,3735.0
2023-09-27 10:05:00,117.94,117.95,117.79,117.82,2480.0,116.8403,116.8502,116.6917,116.7214,2480.0
2023-09-27 10:10:00,117.8,117.87,117.75,117.78,4265.0,116.7016,116.771,116.6521,116.6818,4265.0
2023-09-27 10:15:00,117.79,117.92,117.77,117.91,4052.0,116.6917,116.8205,116.6719,116.8106,4052.0
2023-09-27 10:20:00,117.94,117.99,117.87,117.99,7129.0,116.8403,116.8899,116.771,116.8899,7129.0
2023-09-27 10:25:00,118.02,118.03,117.93,117.98,3010.0,116.9196,116.9295,116.8304,116.8799,3010.0
2023-09-27 10:30:00,117.98,118.09,117.92,118.07,3832.0,116.8799,116.9889,116.8205,116.9691,3832.0
2023-09-27 10:35:00,118.07,118.07,117.97,118.0,1520.0,116.9691,116.9691,116.87,116.8998,1520.0
2023-09-27 10:40:00,117.97,117.98,117.92,117.93,2410.0,116.87,116.8799,116.8205,116.8304,2410.0
2023-09-27 10:45:00,117.87,117.96,117.83,117.96,4222.0,116.771,116.8601,116.7313,116.8601,4222.0
2023-09-27 10:50:00,117.94,117.94,117.68,117.68,5422.0,116.8403,116.8403,116.5827,116.5827,5422.0
2023-09-27 10:55:00,117.71,117.73,117.55,117.6,7945.0,116.6125,116.6323,116.454,116.5035,7945.0
2023-09-27 11:00:00,117.61,117.69,117.61,117.68,2864.0,116.5134,116.5927,116.5134,116.5827,2864.0
2023-09-27 11:05:00,117.72,117.75,117.66,117.75,2577.0,116.6224,116.6521,116.5629,116.6521,2577.0
2023-09-27 11:10:00,117.81,117.95,117.81,117.95,3406.0,116.7115,116.8502,116.7115,116.8502,3406.0
2023-09-27 11:15:00,117.95,118.08,117.88,118.01,7780.0,116.8502,116.979,116.7809,116.9097,7780.0
2023-09-27 11:20:00,118.02,118.21,118.01,118.16,5459.0,116.9196,117.1078,116.9097,117.0583,5459.0
2023-09-27 11:25:00,118.14,118.29,118.13,118.27,3767.0,117.0385,117.1871,117.0285,117.1672,3767.0
2023-09-27 11:30:00,118.31,118.5,118.29,118.48,10200.0,117.2069,117.3951,117.1871,117.3753,10200.0
2023-09-27 11:35:00,118.5,118.5,118.3,118.34,14636.0,117.3951,117.3951,117.197,117.2366,14636.0
2023-09-27 11:40:00,118.32,118.42,118.32,118.35,5797.0,117.2168,117.3158,117.2168,117.2465,5797.0
2023-09-27 11:45:00,118.37,118.37,118.24,118.29,4853.0,117.2663,117.2663,117.1375,117.1871,4853.0
2023-09-27 11:50:00,118.3,118.3,118.21,118.22,3373.0,117.197,117.197,117.1078,117.1177,3373.0
2023-09-27 11:55:00,118.2,118.3,118.16,118.3,3969.0,117.0979,117.197,117.0583,117.197,3969.0
2023-09-27 12:00:00,118.33,118.33,118.01,118.01,3946.0,117.2267,117.2267,116.9097,116.9097,3946.0
2023-09-27 12:05:00,118.0,118.03,117.84,117.84,8847.0,116.8998,116.9295,116.7413,116.7413,8847.0
2023-09-27 12:10:00,117.82,117.83,117.62,117.63,12253.0,116.7214,116.7313,116.5233,116.5332,12253.0
2023-09-27 12:15:00,117.62,117.76,117.6,117.74,9678.0,116.5233,116.662,116.5035,116.6422,9678.0
2023-09-27 12:20:00,117.77,117.84,117.72,117.84,6431.0,116.6719,116.7413,116.6224,116.7413,6431.0
2023-09-27 12:25:00,117.84,117.86,117.76,117.77,4363.0,116.7413,116.7611,116.662,116.6719,4363.0
2023-09-27 12:30:00,117.78,117.89,117.78,117.82,5203.0,116.6818,116.7908,116.6818,116.7214,5203.0
2023-09-27 12:35:00,117.83,117.96,117.78,117.85,43350.0,116.7313,116.8601,116.6818,116.7512,43350.0
2023-09-27 12:40:00,117.83,117.89,117.8,117.84,3479.0,116.7313,116.7908,116.7016,116.7413,3479.0
2023-09-27 12:45:00,117.85,118.07,117.84,118.07,27299.0,116.7512,116.9691,116.7413,116.9691,27299.0
2023-09-27 12:50:00,118.08,118.08,117.99,118.04,2400.0,116.979,116.979,116.8899,116.9394,2400.0
2023-09-27 12:55:00,118.04,118.04,117.9,117.92,3339.0,116.9394,116.9394,116.8007,116.8205,3339.0
2023-09-27 13:00:00,117.93,117.98,117.91,117.97,3072.0,116.8304,116.8799,116.8106,116.87,3072.0
2023-09-27 13:05:00,117.99,118.02,117.94,118.02,5061.0,116.8899,116.9196,116.8403,116.9196,5061.0
2023-09-27 13:10:00,118.03,118.06,117.91,117.93,5404.0,116.9295,116.9592,116.8106,116.8304,5404.0
2023-09-27 13:15:00,117.93,117.94,117.76,117.84,3600.0,116.8304,116.8403,116.662,116.7413,3600.0
2023-09-27 13:20:00,117.84,117.85,117.76,117.79,3361.0,116.7413,116.7512,116.662,116.6917,3361.0
2023-09-27 13:25:00,117.81,117.81,117.68,117.7,5100.0,116.7115,116.7115,116.5827,116.6026,5100.0
2023-09-27 13:30:00,117.66,117.67,117.63,117.63,1654.0,116.5629,116.5728,116.5332,116.5332,1654.0
2023-09-27 13:35:00,117.63,117.68,117.6,117.63,3146.0,116.5332,116.5827,116.5035,116.5332,3146.0
2023-09-27 13:40:00,117.62,117.62,117.51,117.58,6011.0,116.5233,116.5233,116.4143,116.4837,6011.0
2023-09-27 13:45:00,117.57,117.58,117.47,117.55,3215.0,116.4738,116.4837,116.3747,116.454,3215.0
2023-09-27 13:50:00,117.59,117.64,117.57,117.62,3858.0,116.4936,116.5431,116.4738,116.5233,3858.0
2023-09-27 13:55:00,117.65,117.71,117.57,117.71,5230.0,116.553,116.6125,116.4738,116.6125,5230.0
2023-09-27 14:00:00,117.7,117.72,117.67,117.71,1953.0,116.6026,116.6224,116.5728,116.6125,1953.0
2023-09-27 14:05:00,117.74,117.78,117.74,117.75,2400.0,116.6422,116.6818,116.6422,116.6521,2400.0
2023-09-27 14:10:00,117.73,117.76,117.71,117.74,4605.0,116.6323,116.662,116.6125,116.6422,4605.0
2023-09-27 14:15:00,117.75,117.75,117.68,117.71,15049.0,116.6521,116.6521,116.5827,116.6125,15049.0
2023-09-27 14:20:00,117.7,117.76,117.68,117.72,4709.0,116.6026,116.662,116.5827,116.6224,4709.0
2023-09-27 14:25:00,117.73,117.9,117.7,117.89,6776.0,116.6323,116.8007,116.6026,116.7908,6776.0
2023-09-27 14:30:00,117.9,118.17,117.9,118.14,7236.0,116.8007,117.0682,116.8007,117.0385,7236.0
2023-09-27 14:35:00,118.21,118.34,118.19,118.26,13960.0,117.1078,117.2366,117.088,117.1573,13960.0
2023-09-27 14:40:00,118.24,118.35,118.21,118.24,9083.0,117.1375,117.2465,117.1078,117.1375,9083.0
2023-09-27 14:45:00,118.27,118.36,118.27,118.28,12696.0,117.1672,117.2564,117.1672,117.1771,12696.0
2023-09-27 14:50:00,118.29,118.31,118.23,118.31,7762.0,117.1871,117.2069,117.1276,117.2069,7762.0
2023-09-27 14:55:00,118.33,118.34,118.29,118.3,3948.0,117.2267,117.2366,117.1871,117.197,3948.0
2023-09-27 15:00:00,118.29,118.51,118.27,118.51,11402.0,117.1871,117.405,117.1672,117.405,11402.0
2023-09-27 15:05:00,118.5,118.56,118.37,118.37,20835.0,117.3951,117.4545,117.2663,117.2663,20835.0
2023-09-27 15:10:00,118.37,118.51,118.35,118.36,17670.0,117.2663,117.405,117.2465,117.2564,17670.0
2023-09-27 15:15:00,118.36,118.38,118.28,118.33,6515.0,117.2564,117.2762,117.1771,117.2267,6515.0
2023-09-27 15:20:00,118.34,118.37,118.32,118.33,5762.0,117.2366,117.2663,117.2168,117.2267,5762.0
2023-09-27 15:25:00,118.34,118.4,118.27,118.27,7441.0,117.2366,117.296,117.1672,117.1672,7441.0
2023-09-27 15:30:00,118.29,118.29,118.16,118.19,7210.0,117.1871,117.1871,117.0583,117.088,7210.0
2023-09-27 15:35:00,118.19,118.19,117.96,117.97,9136.0,117.088,117.088,116.8601,116.87,9136.0
2023-09-27 15:40:00,117.94,117.94,117.68,117.71,7979.0,116.8403,116.8403,116.5827,116.6125,7979.0
2023-09-27 15:45:00,117.69,117.77,117.67,117.75,9976.0,116.5927,116.6719,116.5728,116.6521,9976.0
2023-09-27 15:50:00,117.76,118.03,117.76,117.98,22954.0,116.662,116.9295,116.662,116.8799,22954.0
2023-09-27 15:55:00,117.96,118.02,117.91,118.0,48841.0,116.8601,116.9196,116.8106,116.8998,48841.0
2023-09-28 09:30:00,117.95,118.18,117.7,118.04,16458.0,116.8502,117.0781,116.6026,116.9394,16458.0
2023-09-28 09:35:00,118.18,118.56,118.09,118.53,10133.0,117.0781,117.4545,116.9889,117.4248,10133.0
2023-09-28 09:40:00,118.57,119.23,118.51,119.05,35411.0,117.4644,118.1183,117.405,117.94,35411.0
2023-09-28 09:45:00,119.05,119.61,118.98,119.61,36462.0,117.94,118.4947,117.8706,118.4947,36462.0
2023-09-28 09:50:00,119.61,119.68,119.29,119.34,11301.0,118.4947,118.5641,118.1777,118.2273,11301.0
2023-09-28 09:55:00,119.34,119.55,119.28,119.49,8064.0,118.2273,118.4353,118.1678,118.3759,8064.0
2023-09-28 10:00:00,119.54,119.7,119.54,119.65,3988.0,118.4254,118.5839,118.4254,118.5344,3988.0
2023-09-28 10:05:00,119.73,119.77,119.58,119.59,7145.0,118.6136,118.6533,118.465,118.4749,7145.0
2023-09-28 10:10:00,119.58,119.79,119.58,119.68,5540.0,118.465,118.6731,118.465,118.5641,5540.0
2023-09-28 10:15:00,119.67,119.67,119.33,119.59,29104.0,118.5542,118.5542,118.2174,118.4749,29104.0
2023-09-28 10:20:00,119.66,119.75,119.47,119.48,5416.0,118.5443,118.6334,118.3561,118.366,5416.0
2023-09-28 10:25:00,119.5,119.65,119.5,119.57,3000.0,118.3858,118.5344,118.3858,118.4551,3000.0
2023-09-28 10:30:00,119.49,119.5,119.22,119.43,15800.0,118.3759,118.3858,118.1084,118.3164,15800.0
2023-09-28 10:35:00,119.44,119.66,119.43,119.62,16537.0,118.3263,118.5443,118.3164,118.5047,16537.0
2023-09-28 10:40:00,119.62,119.82,119.61,119.81,17294.0,118.5047,118.7028,118.4947,118.6929,17294.0
2023-09-28 10:45:00,119.79,119.88,119.73,119.82,28105.0,118.6731,118.7622,118.6136,118.7028,28105.0
2023-09-28 10:50:00,119.82,120.06,119.79,120.04,26839.0,118.7028,118.9406,118.6731,118.9207,26839.0
2023-09-28 10:55:00,120.07,120.07,119.85,119.91,10028.0,118.9505,118.9505,118.7325,118.792,10028.0
2023-09-28 11:00:00,119.91,119.91,119.73,119.75,20756.0,118.792,118.792,118.6136,118.6334,20756.0
2023-09-28 11:05:00,119.74,119.93,119.71,119.73,11870.0,118.6235,118.8118,118.5938,118.6136,11870.0
2023-09-28 11:10:00,119.69,119.71,119.52,119.66,7685.0,118.574,118.5938,118.4056,118.5443,7685.0
2023-09-28 11:15:00,119.64,119.64,119.49,119.5,2800.0,118.5245,118.5245,118.3759,118.3858,2800.0
2023-09-28 11:20:00,119.49,119.57,119.47,119.57,8153.0,118.3759,118.4551,118.3561,118.4551,8153.0
2023-09-28 11:25:00,119.57,119.71,119.55,119.61,16327.0,118.4551,118.5938,118.4353,118.4947,16327.0
2023-09-28 11:30:00,119.63,119.66,119.51,119.58,5796.0,118.5146,118.5443,118.3957,118.465,5796.0
2023-09-28 11:35:00,119.6,119.64,119.57,119.57,2500.0,118.4848,118.5245,118.4551,118.4551,2500.0
2023-09-28 11:40:00,119.62,119.62,119.47,119.57,16145.0,118.5047,118.5047,118.3561,118.4551,16145.0
2023-09-28 11:45:00,119.58,119.71,119.58,119.61,10099.0,118.465,118.5938,118.465,118.4947,10099.0
2023-09-28 11:50:00,119.61,119.7,119.58,119.62,11985.0,118.4947,118.5839,118.465,118.5047,11985.0
2023-09-28 11:55:00,119.62,119.69,119.58,119.63,6644.0,118.5047,118.574,118.465,118.5146,6644.0
2023-09-28 12:00:00,119.65,119.71,119.59,119.61,3826.0,118.5344,118.5938,118.4749,118.4947,3826.0
2023-09-28 12:05:00,119.61,119.65,119.57,119.58,3791.0,118.4947,118.5344,118.4551,118.465,3791.0
2023-09-28 12:10:00,119.6,119.68,119.59,119.63,2870.0,118.4848,118.5641,118.4749,118.5146,2870.0
2023-09-28 12:15:00,119.65,119.73,119.62,119.73,3305.0,118.5344,118.6136,118.5047,118.6136,3305.0
2023-09-28 12:20:00,119.75,119.77,119.64,119.65,3620.0,118.6334,118.6533,118.5245,118.5344,3620.0
2023-09-28 12:25:00,119.68,119.96,119.68,119.95,7523.0,118.5641,118.8415,118.5641,118.8316,7523.0
2023-09-28 12:30:00,119.93,120.0,119.82,119.84,4840.0,118.8118,118.8811,118.7028,118.7226,4840.0
2023-09-28 12:35:00,119.87,119.91,119.85,119.87,2000.0,118.7523,118.792,118.7325,118.7523,2000.0
2023-09-28 12:40:00,119.86,119.95,119.86,119.94,2938.0,118.7424,118.8316,118.7424,118.8217,2938.0
2023-09-28 12:45:00,119.94,119.96,119.83,119.84,4390.0,118.8217,118.8415,118.7127,118.7226,4390.0
2023-09-28 12:50:00,119.84,119.89,119.74,119.74,2695.0,118.7226,118.7721,118.6235,118.6235,2695.0
2023-09-28 12:55:00,119.76,119.77,119.69,119.73,3273.0,118.6433,118.6533,118.574,118.6136,3273.0
2023-09-28 13:00:00,119.72,119.75,119.65,119.68,3400.0,118.6037,118.6334,118.5344,118.5641,3400.0
2023-09-28 13:05:00,119.67,119.85,119.59,119.85,5658.0,118.5542,118.7325,118.4749,118.7325,5658.0
2023-09-28 13:10:00,119.83,119.87,119.8,119.86,3875.0,118.7127,118.7523,118.683,118.7424,3875.0
2023-09-28 13:15:00,119.88,119.97,119.85,119.97,3745.0,118.7622,118.8514,118.7325,118.8514,3745.0
2023-09-28 13:20:00,119.97,120.07,119.93,120.01,10139.0,118.8514,118.9505,118.8118,118.891,10139.0
2023-09-28 13:25:00,120.02,120.02,119.76,119.76,7246.0,118.9009,118.9009,118.6433,118.6433,7246.0
2023-09-28 13:30:00,119.77,119.77,119.5,119.54,15461.0,118.6533,118.6533,118.3858,118.4254,15461.0
2023-09-28 13:35:00,119.54,119.54,119.33,119.33,17112.0,118.4254,118.4254,118.2174,118.2174,17112.0
2023-09-28 13:40:00,119.3,119.31,119.12,119.31,11231.0,118.1876,118.1975,118.0093,118.1975,11231.0
2023-09-28 13:45:00,119.3,119.5,119.29,119.44,3375.0,118.1876,118.3858,118.1777,118.3263,3375.0
2023-09-28 13:50:00,119.4,119.47,119.36,119.36,3736.0,118.2867,118.3561,118.2471,118.2471,3736.0
2023-09-28 13:55:00,119.38,119.39,119.35,119.39,2347.0,118.2669,118.2768,118.2372,118.2768,2347.0
2023-09-28 14:00:00,119.4,119.46,119.35,119.35,4538.0,118.2867,118.3461,118.2372,118.2372,4538.0
2023-09-28 14:05:00,119.35,119.44,119.33,119.35,3916.0,118.2372,118.3263,118.2174,118.2372,3916.0
2023-09-28 14:10:00,119.35,119.45,119.33,119.45,3626.0,118.2372,118.3362,118.2174,118.3362,3626.0
2023-09-28 14:15:00,119.46,119.46,119.37,119.37,3610.0,118.3461,118.3461,118.257,118.257,3610.0
2023-09-28 14:20:00,119.38,119.38,119.33,119.35,3103.0,118.2669,118.2669,118.2174,118.2372,3103.0
2023-09-28 14:25:00,119.38,119.4,119.32,119.35,2489.0,118.2669,118.2867,118.2075,118.2372,2489.0
2023-09-28 14:30:00,119.33,119.36,119.26,119.26,4756.0,118.2174,118.2471,118.148,118.148,4756.0
2023-09-28 14:35:00,119.17,119.21,119.06,119.15,3858.0,118.0589,118.0985,117.9499,118.039,3858.0
2023-09-28 14:40:00,119.16,119.23,119.14,119.16,2878.0,118.0489,118.1183,118.0291,118.0489,2878.0
2023-09-28 14:45:00,119.13,119.16,119.09,119.11,3282.0,118.0192,118.0489,117.9796,117.9994,3282.0
2023-09-28 14:50:00,119.14,119.17,119.11,119.17,3060.0,118.0291,118.0589,117.9994,118.0589,3060.0
2023-09-28 14:55:00,119.2,119.22,119.15,119.21,4825.0,118.0886,118.1084,118.039,118.0985,4825.0
2023-09-28 15:00:00,119.21,119.23,119.18,119.23,2211.0,118.0985,118.1183,118.0688,118.1183,2211.0
2023-09-28 15:05:00,119.23,119.32,119.2,119.32,6273.0,118.1183,118.2075,118.0886,118.2075,6273.0
2023-09-28 15:10:00,119.34,119.36,119.3,119.35,4814.0,118.2273,118.2471,118.1876,118.2372,4814.0
2023-09-28 15:15:00,119.36,119.46,119.36,119.42,6538.0,118.2471,118.3461,118.2471,118.3065,6538.0
2023-09-28 15:20:00,119.42,119.45,119.39,119.43,6884.0,118.3065,118.3362,118.2768,118.3164,6884.0
2023-09-28 15:25:00,119.43,119.49,119.41,119.44,15390.0,118.3164,118.3759,118.2966,118.3263,15390.0
2023-09-28 15:30:00,119.44,119.45,119.29,119.29,9496.0,118.3263,118.3362,118.1777,118.1777,9496.0
2023-09-28 15:35:00,119.26,119.26,119.06,119.07,8875.0,118.148,118.148,117.9499,117.9598,8875.0
2023-09-28 15:40:00,119.05,119.12,119.01,119.04,9098.0,117.94,118.0093,117.9003,117.9301,9098.0
2023-09-28 15:45:00,119.07,119.08,118.97,118.99,10392.0,117.9598,117.9697,117.8607,117.8805,10392.0
2023-09-28 15:50:00,119.0,119.1,118.95,119.08,19433.0,117.8904,117.9895,117.8409,117.9697,19433.0
2023-09-28 15:55:00,119.09,119.23,119.04,119.19,64646.0,117.9796,118.1183,117.9301,118.0787,64646.0
2023-09-29 09:30:00,119.95,120.36,119.64,120.22,28484.0,118.8316,119.2378,118.5245,119.0991,28484.0
2023-09-29 09:35:00,120.31,120.37,120.12,120.37,5376.0,119.1882,119.2477,119.0,119.2477,5376.0
2023-09-29 09:40:00,120.34,120.45,120.19,120.24,10345.0,119.2179,119.3269,119.0693,119.1189,10345.0
2023-09-29 09:45:00,120.24,120.79,120.19,120.75,13713.0,119.1189,119.6637,119.0693,119.6241,13713.0
2023-09-29 09:50:00,120.78,120.8,120.58,120.69,8358.0,119.6538,119.6737,119.4557,119.5647,8358.0
2023-09-29 09:55:00,120.7,120.75,120.58,120.6,8443.0,119.5746,119.6241,119.4557,119.4755,8443.0
2023-09-29 10:00:00,120.62,120.64,120.46,120.52,21761.0,119.4953,119.5151,119.3368,119.3963,21761.0
2023-09-29 10:05:00,120.47,120.5,120.25,120.29,7430.0,119.3467,119.3764,119.1288,119.1684,7430.0
2023-09-29 10:10:00,120.29,120.32,120.2,120.2,4816.0,119.1684,119.1981,119.0792,119.0792,4816.0
2023-09-29 10:15:00,120.18,120.24,120.06,120.07,9336.0,119.0594,119.1189,118.9406,118.9505,9336.0
2023-09-29 10:20:00,120.11,120.11,119.86,119.87,5914.0,118.9901,118.9901,118.7424,118.7523,5914.0
2023-09-29 10:25:00,119.84,120.04,119.76,120.0,10976.0,118.7226,118.9207,118.6433,118.8811,10976.0
2023-09-29 10:30:00,120.0,120.08,119.97,120.02,5748.0,118.8811,118.9604,118.8514,118.9009,5748.0
2023-09-29 10:35:00,120.05,120.07,119.99,120.06,9282.0,118.9306,118.9505,118.8712,118.9406,9282.0
2023-09-29 10:40:00,120.07,120.08,119.99,120.08,8004.0,118.9505,118.9604,118.8712,118.9604,8004.0
2023-09-29 10:45:00,120.08,120.25,120.08,120.18,10478.0,118.9604,119.1288,118.9604,119.0594,10478.0
2023-09-29 10:50:00,120.17,120.24,120.12,120.23,8208.0,119.0495,119.1189,119.0,119.109,8208.0
2023-09-29 10:55:00,120.23,120.24,120.06,120.11,8966.0,119.109,119.1189,118.9406,118.9901,8966.0
2023-09-29 11:00:00,120.13,120.14,119.97,119.99,9562.0,119.0099,119.0198,118.8514,118.8712,9562.0
2023-09-29 11:05:00,119.99,120.16,119.96,120.16,9039.0,118.8712,119.0396,118.8415,119.0396,9039.0
2023-09-29 11:10:00,120.17,120.46,120.13,120.42,21250.0,119.0495,119.3368,119.0099,119.2972,21250.0
2023-09-29 11:15:00,120.38,120.57,120.36,120.48,31128.0,119.2576,119.4458,119.2378,119.3566,31128.0
2023-09-29 11:20:00,120.49,120.65,120.49,120.59,10434.0,119.3665,119.5251,119.3665,119.4656,10434.0
2023-09-29 11:25:00,120.58,120.62,120.39,120.41,5730.0,119.4557,119.4953,119.2675,119.2873,5730.0
2023-09-29 11:30:00,120.37,120.37,120.18,120.27,9373.0,119.2477,119.2477,119.0594,119.1486,9373.0
2023-09-29 11:35:00,120.3,120.33,120.17,120.18,8542.0,119.1783,119.208,119.0495,119.0594,8542.0
2023-09-29 11:40:00,120.21,120.24,119.98,120.04,5507.0,119.0892,119.1189,118.8613,118.9207,5507.0
2023-09-29 11:45:00,120.09,120.18,120.07,120.09,1500.0,118.9703,119.0594,118.9505,118.9703,1500.0
2023-09-29 11:50:00,120.13,120.17,119.99,120.08,5366.0,119.0099,119.0495,118.8712,118.9604,5366.0
2023-09-29 11:55:00,120.08,120.14,120.02,120.11,3099.0,118.9604,119.0198,118.9009,118.9901,3099.0
2023-09-29 12:00:00,120.11,120.12,119.98,120.11,15094.0,118.9901,119.0,118.8613,118.9901,15094.0
2023-09-29 12:05:00,120.09,120.21,120.08,120.18,3314.0,118.9703,119.0892,118.9604,119.0594,3314.0
2023-09-29 12:10:00,120.16,120.22,120.03,120.09,3988.0,119.0396,119.0991,118.9108,118.9703,3988.0
2023-09-29 12:15:00,120.08,120.22,120.08,120.2,3731.0,118.9604,119.0991,118.9604,119.0792,3731.0
2023-09-29 12:20:00,120.22,120.37,120.21,120.32,2322.0,119.0991,119.2477,119.0892,119.1981,2322.0
2023-09-29 12:25:00,120.34,120.44,120.33,120.38,22345.0,119.2179,119.317,119.208,119.2576,22345.0
2023-09-29 12:30:00,120.39,120.42,120.35,120.39,2376.0,119.2675,119.2972,119.2278,119.2675,2376.0
2023-09-29 12:35:00,120.41,120.49,120.35,120.35,2497.0,119.2873,119.3665,119.2278,119.2278,2497.0
2023-09-29 12:40:00,120.35,120.5,120.33,120.34,4800.0,119.2278,119.3764,119.208,119.2179,4800.0
2023-09-29 12:45:00,120.35,120.37,120.17,120.18,2100.0,119.2278,119.2477,119.0495,119.0594,2100.0
2023-09-29 12:50:00,120.2,120.23,120.13,120.13,3241.0,119.0792,119.109,119.0099,119.0099,3241.0
2023-09-29 12:55:00,120.15,120.25,120.14,120.23,5959.0,119.0297,119.1288,119.0198,119.109,5959.0
2023-09-29 13:00:00,120.19,120.19,119.99,120.07,11884.0,119.0693,119.0693,118.8712,118.9505,11884.0
2023-09-29 13:05:00,120.07,120.07,119.96,120.04,7099.0,118.9505,118.9505,118.8415,118.9207,7099.0
2023-09-29 13:10:00,120.04,120.07,119.99,120.03,4910.0,118.9207,118.9505,118.8712,118.9108,4910.0
2023-09-29 13:15:00,120.05,120.06,119.89,120.01,11092.0,118.9306,118.9406,118.7721,118.891,11092.0
2023-09-29 13:20:00,119.98,120.07,119.76,119.86,44652.0,118.8613,118.9505,118.6433,118.7424,44652.0
2023-09-29 13:25:00,119.87,120.13,119.85,120.08,31952.0,118.7523,119.0099,118.7325,118.9604,31952.0
2023-09-29 13:30:00,120.08,120.17,120.03,120.08,2579.0,118.9604,119.0495,118.9108,118.9604,2579.0
2023-09-29 13:35:00,120.13,120.19,120.12,120.19,600.0,119.0099,119.0693,119.0,119.0693,600.0
2023-09-29 13:40:00,120.18,120.26,120.17,120.25,1425.0,119.0594,119.1387,119.0495,119.1288,1425.0
2023-09-29 13:45:00,120.23,120.27,120.18,120.2,4588.0,119.109,119.1486,119.0594,119.0792,4588.0
2023-09-29 13:50:00,120.2,120.27,120.14,120.25,2934.0,119.0792,119.1486,119.0198,119.1288,2934.0
2023-09-29 13:55:00,120.25,120.3,120.19,120.23,5600.0,119.1288,119.1783,119.0693,119.109,5600.0
2023-09-29 14:00:00,120.22,120.32,120.19,120.29,2600.0,119.0991,119.1981,119.0693,119.1684,2600.0
2023-09-29 14:05:00,120.32,120.35,120.25,120.34,3329.0,119.1981,119.2278,119.1288,119.2179,3329.0
2023-09-29 14:10:00,120.36,120.38,120.32,120.38,2500.0,119.2378,119.2576,119.1981,119.2576,2500.0
2023-09-29 14:15:00,120.35,120.38,120.24,120.26,5620.0,119.2278,119.2576,119.1189,119.1387,5620.0
2023-09-29 14:20:00,120.28,120.39,120.27,120.39,4451.0,119.1585,119.2675,119.1486,119.2675,4451.0
2023-09-29 14:25:00,120.43,120.47,120.11,120.12,33436.0,119.3071,119.3467,118.9901,119.0,33436.0
2023-09-29 14:30:00,120.12,120.16,120.08,120.15,6292.0,119.0,119.0396,118.9604,119.0297,6292.0
2023-09-29 14:35:00,120.15,120.19,120.12,120.18,5348.0,119.0297,119.0693,119.0,119.0594,5348.0
2023-09-29 14:40:00,120.19,120.36,120.19,120.35,4152.0,119.0693,119.2378,119.0693,119.2278,4152.0
2023-09-29 14:45:00,120.35,120.37,120.3,120.3,4321.0,119.2278,119.2477,119.1783,119.1783,4321.0
2023-09-29 14:50:00,120.29,120.36,120.22,120.36,5060.0,119.1684,119.2378,119.0991,119.2378,5060.0
2023-09-29 14:55:00,120.38,120.57,120.37,120.57,4313.0,119.2576,119.4458,119.2477,119.4458,4313.0
2023-09-29 15:00:00,120.6,120.67,120.42,120.42,5341.0,119.4755,119.5449,119.2972,119.2972,5341.0
2023-09-29 15:05:00,120.46,120.56,120.39,120.41,7783.0,119.3368,119.4359,119.2675,119.2873,7783.0
2023-09-29 15:10:00,120.39,120.56,120.31,120.48,8935.0,119.2675,119.4359,119.1882,119.3566,8935.0
2023-09-29 15:15:00,120.51,120.55,120.37,120.44,7611.0,119.3864,119.426,119.2477,119.317,7611.0
2023-09-29 15:20:00,120.46,120.48,120.38,120.43,8286.0,119.3368,119.3566,119.2576,119.3071,8286.0
2023-09-29 15:25:00,120.41,120.49,120.35,120.49,6906.0,119.2873,119.3665,119.2278,119.3665,6906.0
2023-09-29 15:30:00,120.48,120.51,120.33,120.4,23251.0,119.3566,119.3864,119.208,119.2774,23251.0
2023-09-29 15:35:00,120.37,120.51,120.35,120.51,17913.0,119.2477,119.3864,119.2278,119.3864,17913.0
2023-09-29 15:40:00,120.49,120.49,120.27,120.27,9729.0,119.3665,119.3665,119.1486,119.1486,9729.0
2023-09-29 15:45:00,120.29,120.61,120.29,120.61,12305.0,119.1684,119.4854,119.1684,119.4854,12305.0
2023-09-29 15:50:00,120.61,120.82,120.31,120.5,54279.0,119.4854,119.6935,119.1882,119.3764,54279.0
2023-09-29 15:55:00,120.5,120.5,120.21,120.44,87350.0,119.3764,119.3764,119.0892,119.317,87350.0
2023-10-02 09:30:00,119.95,120.36,119.43,120.05,31725.0,118.8316,119.2378,118.3164,118.9306,31725.0
2023-10-02 09:35:00,120.12,120.49,120.08,120.33,8625.0,119.0,119.3665,118.9604,119.208,8625.0
2023-10-02 09:40:00,120.33,120.78,120.17,120.73,24448.0,119.208,119.6538,119.0495,119.6043,24448.0
2023-10-02 09:45:00,120.72,120.72,120.28,120.39,6466.0,119.5944,119.5944,119.1585,119.2675,6466.0
2023-10-02 09:50:00,120.34,120.38,120.21,120.33,66468.0,119.2179,119.2576,119.0892,119.208,66468.0
2023-10-02 09:55:00,120.34,120.34,120.01,120.13,14440.0,119.2179,119.2179,118.891,119.0099,14440.0
2023-10-02 10:00:00,120.13,120.45,120.05,120.26,23369.0,119.0099,119.3269,118.9306,119.1387,23369.0
2023-10-02 10:05:00,120.26,120.32,120.12,120.13,7714.0,119.1387,119.1981,119.0,119.0099,7714.0
2023-10-02 10:10:00,120.12,120.25,120.07,120.1,14493.0,119.0,119.1288,118.9505,118.9802,14493.0
2023-10-02 10:15:00,120.07,120.34,120.07,120.15,14668.0,118.9505,119.2179,118.9505,119.0297,14668.0
2023-10-02 10:20:00,120.14,120.21,120.03,120.11,6787.0,119.0198,119.0892,118.9108,118.9901,6787.0
2023-10-02 10:25:00,120.14,120.22,119.94,119.96,6153.0,119.0198,119.0991,118.8217,118.8415,6153.0
2023-10-02 10:30:00,119.88,119.99,119.8,119.98,5993.0,118.7622,118.8712,118.683,118.8613,5993.0
2023-10-02 10:35:00,120.04,120.11,120.03,120.07,6548.0,118.9207,118.9901,118.9108,118.9505,6548.0
2023-10-02 10:40:00,120.07,120.1,119.87,119.92,7149.0,118.9505,118.9802,118.7523,118.8019,7149.0
2023-10-02 10:45:00,119.94,120.0,119.79,119.84,7417.0,118.8217,118.8811,118.6731,118.7226,7417.0
2023-10-02 10:50:00,119.87,119.92,119.78,119.78,5905.0,118.7523,118.8019,118.6632,118.6632,5905.0
2023-10-02 10:55:00,119.81,119.87,119.73,119.8,3847.0,118.6929,118.7523,118.6136,118.683,3847.0
2023-10-02 11:00:00,119.81,120.09,119.8,120.04,4852.0,118.6929,118.9703,118.683,118.9207,4852.0
2023-10-02 11:05:00,120.02,120.06,119.92,119.92,8404.0,118.9009,118.9406,118.8019,118.8019,8404.0
2023-10-02 11:10:00,119.91,119.99,119.82,119.92,11505.0,118.792,118.8712,118.7028,118.8019,11505.0
2023-10-02 11:15:00,119.91,120.16,119.9,120.14,8270.0,118.792,119.0396,118.782,119.0198,8270.0
2023-10-02 11:20:00,120.19,120.4,120.17,120.36,6329.0,119.0693,119.2774,119.0495,119.2378,6329.0
2023-10-02 11:25:00,120.35,120.46,120.32,120.42,6505.0,119.2278,119.3368,119.1981,119.2972,6505.0
2023-10-02 11:30:00,120.47,120.56,120.44,120.56,5133.0,119.3467,119.4359,119.317,119.4359,5133.0
2023-10-02 11:35:00,120.58,120.6,120.38,120.49,7083.0,119.4557,119.4755,119.2576,119.3665,7083.0
2023-10-02 11:40:00,120.53,120.62,120.4,120.4,6433.0,119.4062,119.4953,119.2774,119.2774,6433.0
2023-10-02 11:45:00,120.42,120.46,120.37,120.44,2947.0,119.2972,119.3368,119.2477,119.317,2947.0
2023-10-02 11:50:00,120.39,120.46,120.21,120.21,4564.0,119.2675,119.3368,119.0892,119.0892,4564.0
2023-10-02 11:55:00,120.15,120.25,120.1,120.21,2585.0,119.0297,119.1288,118.9802,119.0892,2585.0
2023-10-02 12:00:00,120.22,120.24,120.15,120.18,3961.0,119.0991,119.1189,119.0297,119.0594,3961.0
2023-10-02 12:05:00,120.21,120.28,120.0,120.0,3919.0,119.0892,119.1585,118.8811,118.8811,3919.0
2023-10-02 12:10:00,120.02,120.1,120.01,120.06,2304.0,118.9009,118.9802,118.891,118.9406,2304.0
2023-10-02 12:15:00,120.06,120.09,119.84,119.86,3054.0,118.9406,118.9703,118.7226,118.7424,3054.0
2023-10-02 12:20:00,119.84,119.88,119.73,119.73,11263.0,118.7226,118.7622,118.6136,118.6136,11263.0
2023-10-02 12:25:00,119.73,119.88,119.7,119.76,14655.0,118.6136,118.7622,118.5839,118.6433,14655.0
2023-10-02 12:30:00,119.79,119.87,119.77,119.87,3721.0,118.6731,118.7523,118.6533,118.7523,3721.0
2023-10-02 12:35:00,119.85,119.99,119.84,119.97,6164.0,118.7325,118.8712,118.7226,118.8514,6164.0
2023-10-02 12:40:00,119.98,119.99,119.89,119.89,2375.0,118.8613,118.8712,118.7721,118.7721,2375.0
2023-10-02 12:45:00,119.84,119.89,119.73,119.73,4333.0,118.7226,118.7721,118.6136,118.6136,4333.0
2023-10-02 12:50:00,119.71,119.74,119.67,119.68,3202.0,118.5938,118.6235,118.5542,118.5641,3202.0
2023-10-02 12:55:00,119.68,119.73,119.66,119.7,3913.0,118.5641,118.6136,118.5443,118.5839,3913.0
2023-10-02 13:00:00,119.7,119.73,119.58,119.58,14672.0,118.5839,118.6136,118.465,118.465,14672.0
2023-10-02 13:05:00,119.58,119.63,119.53,119.6,5356.0,118.465,118.5146,118.4155,118.4848,5356.0
2023-10-02 13:10:00,119.61,119.61,119.52,119.56,4300.0,118.4947,118.4947,118.4056,118.4452,4300.0
2023-10-02 13:15:00,119.59,119.67,119.56,119.61,5666.0,118.4749,118.5542,118.4452,118.4947,5666.0
2023-10-02 13:20:00,119.62,119.66,119.55,119.65,5394.0,118.5047,118.5443,118.4353,118.5344,5394.0
2023-10-02 13:25:00,119.65,119.76,119.65,119.7,8683.0,118.5344,118.6433,118.5344,118.5839,8683.0
2023-10-02 13:30:00,119.71,119.74,119.6,119.62,4550.0,118.5938,118.6235,118.4848,118.5047,4550.0
2023-10-02 13:35:00,119.62,119.63,119.48,119.59,52983.0,118.5047,118.5146,118.366,118.4749,52983.0
2023-10-02 13:40:00,119.63,119.74,119.62,119.65,7348.0,118.5146,118.6235,118.5047,118.5344,7348.0
2023-10-02 13:45:00,119.67,119.78,119.65,119.74,7182.0,118.5542,118.6632,118.5344,118.6235,7182.0
2023-10-02 13:50:00,119.75,119.93,119.74,119.93,8215.0,118.6334,118.8118,118.6235,118.8118,8215.0
2023-10-02 13:55:00,119.92,119.92,119.74,119.75,6435.0,118.8019,118.8019,118.6235,118.6334,6435.0
2023-10-02 14:00:00,119.75,119.88,119.75,119.88,5085.0,118.6334,118.7622,118.6334,118.7622,5085.0
2023-10-02 14:05:00,119.89,119.98,119.85,119.97,6280.0,118.7721,118.8613,118.7325,118.8514,6280.0
2023-10-02 14:10:00,119.98,120.24,119.98,120.24,9260.0,118.8613,119.1189,118.8613,119.1189,9260.0
2023-10-02 14:15:00,120.22,120.26,120.13,120.13,9068.0,119.0991,119.1387,119.0099,119.0099,9068.0
2023-10-02 14:20:00,120.11,120.11,120.03,120.11,5863.0,118.9901,118.9901,118.9108,118.9901,5863.0
2023-10-02 14:25:00,120.15,120.15,119.83,119.83,5659.0,119.0297,119.0297,118.7127,118.7127,5659.0
2023-10-02 14:30:00,119.87,119.97,119.8,119.96,8789.0,118.7523,118.8514,118.683,118.8415,8789.0
2023-10-02 14:35:00,119.97,119.97,119.85,119.86,4826.0,118.8514,118.8514,118.7325,118.7424,4826.0
2023-10-02 14:40:00,119.81,119.81,119.69,119.7,3878.0,118.6929,118.6929,118.574,118.5839,3878.0
2023-10-02 14:45:00,119.7,119.75,119.55,119.58,8651.0,118.5839,118.6334,118.4353,118.465,8651.0
2023-10-02 14:50:00,119.56,119.67,119.56,119.62,7942.0,118.4452,118.5542,118.4452,118.5047,7942.0
2023-10-02 14:55:00,119.6,119.7,119.53,119.7,10357.0,118.4848,118.5839,118.4155,118.5839,10357.0
2023-10-02 15:00:00,119.69,119.69,119.45,119.46,7395.0,118.574,118.574,118.3362,118.3461,7395.0
2023-10-02 15:05:00,119.47,119.56,119.42,119.47,10613.0,118.3561,118.4452,118.3065,118.3561,10613.0
2023-10-02 15:10:00,119.43,119.51,119.37,119.41,10655.0,118.3164,118.3957,118.257,118.2966,10655.0
2023-10-02 15:15:00,119.44,119.71,119.42,119.67,8399.0,118.3263,118.5938,118.3065,118.5542,8399.0
2023-10-02 15:20:00,119.65,119.82,119.65,119.75,10774.0,118.5344,118.7028,118.5344,118.6334,10774.0
2023-10-02 15:25:00,119.76,119.77,119.68,119.72,7505.0,118.6433,118.6533,118.5641,118.6037,7505.0
2023-10-02 15:30:00,119.73,119.97,119.7,119.97,7697.0,118.6136,118.8514,118.5839,118.8514,7697.0
2023-10-02 15:35:00,119.95,119.96,119.84,119.94,9984.0,118.8316,118.8415,118.7226,118.8217,9984.0
2023-10-02 15:40:00,119.94,120.01,119.94,120.0,11200.0,118.8217,118.891,118.8217,118.8811,11200.0
2023-10-02 15:45:00,120.01,120.15,120.01,120.05,9644.0,118.891,119.0297,118.891,118.9306,9644.0
2023-10-02 15:50:00,120.03,120.16,119.94,120.15,34280.0,118.9108,119.0396,118.8217,119.0297,34280.0
2023-10-02 15:55:00,120.13,120.23,120.11,120.17,69462.0,119.0099,119.109,118.9901,119.0495,69462.0
2023-10-03 09:30:00,119.91,120.27,119.75,120.15,27286.0,118.792,119.1486,118.6334,119.0297,27286.0
2023-10-03 09:35:00,120.15,120.23,119.84,119.84,5955.0,119.0297,119.109,118.7226,118.7226,5955.0
2023-10-03 09:40:00,119.97,120.4,119.86,120.29,7134.0,118.8514,119.2774,118.7424,119.1684,7134.0
2023-10-03 09:45:00,120.37,120.37,120.1,120.15,8087.0,119.2477,119.2477,118.9802,119.0297,8087.0
2023-10-03 09:50:00,120.21,120.24,119.91,120.15,6345.0,119.0892,119.1189,118.792,119.0297,6345.0
2023-10-03 09:55:00,120.1,120.18,120.03,120.16,12102.0,118.9802,119.0594,118.9108,119.0396,12102.0
2023-10-03 10:00:00,120.12,120.12,119.75,119.75,11321.0,119.0,119.0,118.6334,118.6334,11321.0
2023-10-03 10:05:00,119.78,119.81,119.53,119.58,12233.0,118.6632,118.6929,118.4155,118.465,12233.0
2023-10-03 10:10:00,119.55,119.74,119.49,119.55,8266.0,118.4353,118.6235,118.3759,118.4353,8266.0
2023-10-03 10:15:00,119.53,119.53,119.3,119.38,8533.0,118.4155,118.4155,118.1876,118.2669,8533.0
2023-10-03 10:20:00,119.31,119.46,119.26,119.31,8207.0,118.1975,118.3461,118.148,118.1975,8207.0
2023-10-03 10:25:00,119.34,119.41,119.23,119.27,9667.0,118.2273,118.2966,118.1183,118.1579,9667.0
2023-10-03 10:30:00,119.25,119.49,119.22,119.48,8739.0,118.1381,118.3759,118.1084,118.366,8739.0
2023-10-03 10:35:00,119.47,119.59,119.33,119.33,7311.0,118.3561,118.4749,118.2174,118.2174,7311.0
2023-10-03 10:40:00,119.37,119.54,119.35,119.54,10362.0,118.257,118.4254,118.2372,118.4254,10362.0
2023-10-03 10:45:00,119.52,119.58,119.43,119.54,3091.0,118.4056,118.465,118.3164,118.4254,3091.0
2023-10-03 10:50:00,119.52,119.58,119.44,119.56,45604.0,118.4056,118.465,118.3263,118.4452,45604.0
2023-10-03 10:55:00,119.57,119.6,119.44,119.51,15301.0,118.4551,118.4848,118.3263,118.3957,15301.0
2023-10-03 11:00:00,119.45,119.48,119.35,119.4,6300.0,118.3362,118.366,118.2372,118.2867,6300.0
2023-10-03 11:05:00,119.42,119.56,119.42,119.51,6482.0,118.3065,118.4452,118.3065,118.3957,6482.0
2023-10-03 11:10:00,119.46,119.48,119.36,119.47,6772.0,118.3461,118.366,118.2471,118.3561,6772.0
2023-10-03 11:15:00,119.41,119.49,119.39,119.48,7999.0,118.2966,118.3759,118.2768,118.366,7999.0
2023-10-03 11:20:00,119.48,119.5,119.31,119.37,6209.0,118.366,118.3858,118.1975,118.257,6209.0
2023-10-03 11:25:00,119.35,119.38,119.26,119.35,4338.0,118.2372,118.2669,118.148,118.2372,4338.0
2023-10-03 11:30:00,119.37,119.37,119.13,119.16,12669.0,118.257,118.257,118.0192,118.0489,12669.0
2023-10-03 11:35:00,119.16,119.32,119.16,119.32,6175.0,118.0489,118.2075,118.0489,118.2075,6175.0
2023-10-03 11:40:00,119.34,119.43,119.29,119.32,7961.0,118.2273,118.3164,118.1777,118.2075,7961.0
2023-10-03 11:45:00,119.28,119.36,119.23,119.23,5002.0,118.1678,118.2471,118.1183,118.1183,5002.0
2023-10-03 11:50:00,119.23,119.31,119.21,119.21,4505.0,118.1183,118.1975,118.0985,118.0985,4505.0
2023-10-03 11:55:00,119.22,119.28,119.18,119.26,5424.0,118.1084,118.1678,118.0688,118.148,5424.0
2023-10-03 12:00:00,119.28,119.31,119.25,119.29,4800.0,118.1678,118.1975,118.1381,118.1777,4800.0
2023-10-03 12:05:00,119.27,119.3,119.12,119.12,5063.0,118.1579,118.1876,118.0093,118.0093,5063.0
2023-10-03 12:10:00,119.12,119.19,119.12,119.18,5104.0,118.0093,118.0787,118.0093,118.0688,5104.0
2023-10-03 12:15:00,119.15,119.27,119.07,119.25,10934.0,118.039,118.1579,117.9598,118.1381,10934.0
2023-10-03 12:20:00,119.27,119.27,119.13,119.13,8811.0,118.1579,118.1579,118.0192,118.0192,8811.0
2023-10-03 12:25:00,119.16,119.2,119.09,119.19,9582.0,118.0489,118.0886,117.9796,118.0787,9582.0
2023-10-03 12:30:00,119.2,119.24,119.13,119.16,5874.0,118.0886,118.1282,118.0192,118.0489,5874.0
2023-10-03 12:35:00,119.17,119.24,119.15,119.18,4004.0,118.0589,118.1282,118.039,118.0688,4004.0
2023-10-03 12:40:00,119.18,119.23,119.07,119.07,5238.0,118.0688,118.1183,117.9598,117.9598,5238.0
2023-10-03 12:45:00,119.07,119.16,119.06,119.13,4003.0,117.9598,118.0489,117.9499,118.0192,4003.0
2023-10-03 12:50:00,119.11,119.12,119.03,119.07,6351.0,117.9994,118.0093,117.9202,117.9598,6351.0
2023-10-03 12:55:00,119.04,119.1,119.03,119.06,2538.0,117.9301,117.9895,117.9202,117.9499,2538.0
2023-10-03 13:00:00,119.07,119.15,119.01,119.09,7442.0,117.9598,118.039,117.9003,117.9796,7442.0
2023-10-03 13:05:00,119.08,119.08,118.91,118.92,4743.0,117.9697,117.9697,117.8013,117.8112,4743.0
2023-10-03 13:10:00,118.95,119.01,118.89,118.98,5516.0,117.8409,117.9003,117.7815,117.8706,5516.0
2023-10-03 13:15:00,118.96,118.99,118.91,118.94,6997.0,117.8508,117.8805,117.8013,117.831,6997.0
2023-10-03 13:20:00,118.92,119.01,118.87,118.97,6184.0,117.8112,117.9003,117.7616,117.8607,6184.0
2023-10-03 13:25:00,118.97,118.97,118.87,118.93,4250.0,117.8607,117.8607,117.7616,117.8211,4250.0
2023-10-03 13:30:00,118.91,118.96,118.86,118.94,6720.0,117.8013,117.8508,117.7517,117.831,6720.0
2023-10-03 13:35:00,118.89,118.89,118.73,118.73,5747.0,117.7815,117.7815,117.623,117.623,5747.0
2023-10-03 13:40:00,118.75,118.84,118.73,118.77,7465.0,117.6428,117.7319,117.623,117.6626,7465.0
2023-10-03 13:45:00,118.77,118.83,118.67,118.7,8476.0,117.6626,117.722,117.5635,117.5932,8476.0
2023-10-03 13:50:00,118.73,118.76,118.68,118.68,5144.0,117.623,117.6527,117.5734,117.5734,5144.0
2023-10-03 13:55:00,118.67,118.68,118.62,118.68,6895.0,117.5635,117.5734,117.514,117.5734,6895.0
2023-10-03 14:00:00,118.67,118.72,118.63,118.65,3605.0,117.5635,117.613,117.5239,117.5437,3605.0
2023-10-03 14:05:00,118.63,118.71,118.6,118.69,7358.0,117.5239,117.6031,117.4942,117.5833,7358.0
2023-10-03 14:10:00,118.71,118.81,118.68,118.69,9959.0,117.6031,117.7022,117.5734,117.5833,9959.0
2023-10-03 14:15:00,118.67,118.76,118.66,118.72,12799.0,117.5635,117.6527,117.5536,117.613,12799.0
2023-10-03 14:20:00,118.74,118.74,118.66,118.73,5377.0,117.6329,117.6329,117.5536,117.623,5377.0
2023-10-03 14:25:00,118.72,118.76,118.71,118.76,9100.0,117.613,117.6527,117.6031,117.6527,9100.0
2023-10-03 14:30:00,118.77,118.86,118.72,118.86,26438.0,117.6626,117.7517,117.613,117.7517,26438.0
2023-10-03 14:35:00,118.84,118.88,118.8,118.88,10392.0,117.7319,117.7716,117.6923,117.7716,10392.0
2023-10-03 14:40:00,118.88,119.02,118.85,119.02,7725.0,117.7716,117.9102,117.7418,117.9102,7725.0
2023-10-03 14:45:00,119.02,119.05,118.99,119.01,8528.0,117.9102,117.94,117.8805,117.9003,8528.0
2023-10-03 14:50:00,119.03,119.09,118.99,119.03,7281.0,117.9202,117.9796,117.8805,117.9202,7281.0
2023-10-03 14:55:00,119.02,119.09,119.0,119.02,7094.0,117.9102,117.9796,117.8904,117.9102,7094.0
2023-10-03 15:00:00,119.03,119.2,119.02,119.19,8885.0,117.9202,118.0886,117.9102,118.0787,8885.0
2023-10-03 15:05:00,119.18,119.21,119.06,119.12,13906.0,118.0688,118.0985,117.9499,118.0093,13906.0
2023-10-03 15:10:00,119.11,119.21,119.08,119.09,12511.0,117.9994,118.0985,117.9697,117.9796,12511.0
2023-10-03 15:15:00,119.09,119.13,119.06,119.12,14009.0,117.9796,118.0192,117.9499,118.0093,14009.0
2023-10-03 15:20:00,119.11,119.14,119.03,119.04,15677.0,117.9994,118.0291,117.9202,117.9301,15677.0
2023-10-03 15:25:00,119.06,119.1,118.99,119.03,12380.0,117.9499,117.9895,117.8805,117.9202,12380.0
2023-10-03 15:30:00,119.04,119.05,118.9,119.0,15933.0,117.9301,117.94,117.7914,117.8904,15933.0
2023-10-03 15:35:00,119.0,119.08,118.97,119.05,15828.0,117.8904,117.9697,117.8607,117.94,15828.0
2023-10-03 15:40:00,119.06,119.28,119.06,119.25,25886.0,117.9499,118.1678,117.9499,118.1381,25886.0
2023-10-03 15:45:00,119.24,119.43,119.22,119.43,48920.0,118.1282,118.3164,118.1084,118.3164,48920.0
2023-10-03 15:50:00,119.41,119.59,119.41,119.53,62219.0,118.2966,118.4749,118.2966,118.4155,62219.0
2023-10-03 15:55:00,119.55,119.6,119.49,119.54,97920.0,118.4353,118.4848,118.3759,118.4254,97920.0
2023-10-04 09:30:00,119.87,120.31,119.82,119.98,28098.0,118.7523,119.1882,118.7028,118.8613,28098.0
2023-10-04 09:35:00,119.91,119.91,119.6,119.64,10856.0,118.792,118.792,118.4848,118.5245,10856.0
2023-10-04 09:40:00,119.65,119.73,119.16,119.16,4800.0,118.5344,118.6136,118.0489,118.0489,4800.0
2023-10-04 09:45:00,119.14,119.14,118.71,118.89,8274.0,118.0291,118.0291,117.6031,117.7815,8274.0
2023-10-04 09:50:00,118.9,119.2,118.8,119.11,7782.0,117.7914,118.0886,117.6923,117.9994,7782.0
2023-10-04 09:55:00,119.18,119.47,119.14,119.45,4535.0,118.0688,118.3561,118.0291,118.3362,4535.0
2023-10-04 10:00:00,119.46,119.64,119.34,119.5,8489.0,118.3461,118.5245,118.2273,118.3858,8489.0
2023-10-04 10:05:00,119.47,119.51,119.21,119.23,7927.0,118.3561,118.3957,118.0985,118.1183,7927.0
2023-10-04 10:10:00,119.27,119.45,119.2,119.43,3900.0,118.1579,118.3362,118.0886,118.3164,3900.0
2023-10-04 10:15:00,119.46,119.5,119.28,119.28,4982.0,118.3461,118.3858,118.1678,118.1678,4982.0
2023-10-04 10:20:00,119.29,119.51,119.21,119.47,7969.0,118.1777,118.3957,118.0985,118.3561,7969.0
2023-10-04 10:25:00,119.48,119.68,119.39,119.43,15320.0,118.366,118.5641,118.2768,118.3164,15320.0
2023-10-04 10:30:00,119.45,119.67,119.44,119.66,6567.0,118.3362,118.5542,118.3263,118.5443,6567.0
2023-10-04 10:35:00,119.66,119.77,119.64,119.7,6609.0,118.5443,118.6533,118.5245,118.5839,6609.0
2023-10-04 10:40:00,119.74,119.87,119.74,119.82,6470.0,118.6235,118.7523,118.6235,118.7028,6470.0
2023-10-04 10:45:00,119.83,119.87,119.75,119.77,5207.0,118.7127,118.7523,118.6334,118.6533,5207.0
2023-10-04 10:50:00,119.75,119.86,119.75,119.84,4400.0,118.6334,118.7424,118.6334,118.7226,4400.0
2023-10-04 10:55:00,119.82,119.97,119.82,119.85,8395.0,118.7028,118.8514,118.7028,118.7325,8395.0
2023-10-04 11:00:00,119.81,119.94,119.77,119.93,9139.0,118.6929,118.8217,118.6533,118.8118,9139.0
2023-10-04 11:05:00,119.94,120.07,119.94,120.03,18579.0,118.8217,118.9505,118.8217,118.9108,18579.0
2023-10-04 11:10:00,120.03,120.29,120.03,120.21,59818.0,118.9108,119.1684,118.9108,119.0892,59818.0
2023-10-04 11:15:00,120.19,120.28,120.15,120.24,31103.0,119.0693,119.1585,119.0297,119.1189,31103.0
2023-10-04 11:20:00,120.24,120.32,120.03,120.07,47978.0,119.1189,119.1981,118.9108,118.9505,47978.0
2023-10-04 11:25:00,120.07,120.18,120.06,120.18,4776.0,118.9505,119.0594,118.9406,119.0594,4776.0
2023-10-04 11:30:00,120.16,120.21,120.0,120.07,11222.0,119.0396,119.0892,118.8811,118.9505,11222.0
2023-10-04 11:35:00,120.13,120.29,120.03,120.29,9615.0,119.0099,119.1684,118.9108,119.1684,9615.0
2023-10-04 11:40:00,120.28,120.28,120.17,120.21,6123.0,119.1585,119.1585,119.0495,119.0892,6123.0
2023-10-04 11:45:00,120.2,120.4,120.17,120.34,4964.0,119.0792,119.2774,119.0495,119.2179,4964.0
2023-10-04 11:50:00,120.36,120.39,120.29,120.35,6863.0,119.2378,119.2675,119.1684,119.2278,6863.0
2023-10-04 11:55:00,120.38,120.48,120.27,120.27,10834.0,119.2576,119.3566,119.1486,119.1486,10834.0
2023-10-04 12:00:00,120.25,120.25,120.14,120.15,4564.0,119.1288,119.1288,119.0198,119.0297,4564.0
2023-10-04 12:05:00,120.15,120.23,120.15,120.23,5703.0,119.0297,119.109,119.0297,119.109,5703.0
2023-10-04 12:10:00,120.24,120.29,120.2,120.25,6271.0,119.1189,119.1684,119.0792,119.1288,6271.0
2023-10-04 12:15:00,120.23,120.32,120.22,120.32,7000.0,119.109,119.1981,119.0991,119.1981,7000.0
2023-10-04 12:20:00,120.37,120.47,120.33,120.35,7644.0,119.2477,119.3467,119.208,119.2278,7644.0
2023-10-04 12:25:00,120.32,120.37,120.29,120.37,3770.0,119.1981,119.2477,119.1684,119.2477,3770.0
2023-10-04 12:30:00,120.39,120.4,120.29,120.35,4500.0,119.2675,119.2774,119.1684,119.2278,4500.0
2023-10-04 12:35:00,120.36,120.36,120.19,120.24,7196.0,119.2378,119.2378,119.0693,119.1189,7196.0
2023-10-04 12:40:00,120.23,120.28,120.19,120.22,4500.0,119.109,119.1585,119.0693,119.0991,4500.0
2023-10-04 12:45:00,120.24,120.42,120.22,120.4,4600.0,119.1189,119.2972,119.0991,119.2774,4600.0
2023-10-04 12:50:00,120.39,120.42,120.32,120.34,3034.0,119.2675,119.2972,119.1981,119.2179,3034.0
2023-10-04 12:55:00,120.34,120.36,120.25,120.28,4462.0,119.2179,119.2378,119.1288,119.1585,4462.0
2023-10-04 13:00:00,120.29,120.33,120.23,120.23,3335.0,119.1684,119.208,119.109,119.109,3335.0
2023-10-04 13:05:00,120.22,120.32,120.2,120.29,3400.0,119.0991,119.1981,119.0792,119.1684,3400.0
2023-10-04 13:10:00,120.28,120.35,120.28,120.28,4532.0,119.1585,119.2278,119.1585,119.1585,4532.0
2023-10-04 13:15:00,120.29,120.37,120.28,120.29,5413.0,119.1684,119.2477,119.1585,119.1684,5413.0
2023-10-04 13:20:00,120.3,120.37,120.22,120.22,3874.0,119.1783,119.2477,119.0991,119.0991,3874.0
2023-10-04 13:25:00,120.23,120.23,120.18,120.2,3500.0,119.109,119.109,119.0594,119.0792,3500.0
2023-10-04 13:30:00,120.16,120.16,120.03,120.11,6380.0,119.0396,119.0396,118.9108,118.9901,6380.0
2023-10-04 13:35:00,120.1,120.21,120.1,120.18,9343.0,118.9802,119.0892,118.9802,119.0594,9343.0
2023-10-04 13:40:00,120.19,120.21,120.11,120.21,4858.0,119.0693,119.0892,118.9901,119.0892,4858.0
2023-10-04 13:45:00,120.18,120.27,120.15,120.25,5124.0,119.0594,119.1486,119.0297,119.1288,5124.0
2023-10-04 13:50:00,120.23,120.24,120.06,120.06,4072.0,119.109,119.1189,118.9406,118.9406,4072.0
2023-10-04 13:55:00,120.07,120.18,120.06,120.13,2699.0,118.9505,119.0594,118.9406,119.0099,2699.0
2023-10-04 14:00:00,120.14,120.19,120.08,120.18,20840.0,119.0198,119.0693,118.9604,119.0594,20840.0
2023-10-04 14:05:00,120.18,120.25,120.15,120.17,14600.0,119.0594,119.1288,119.0297,119.0495,14600.0
2023-10-04 14:10:00,120.11,120.29,120.06,120.28,9869.0,118.9901,119.1684,118.9406,119.1585,9869.0
2023-10-04 14:15:00,120.3,120.34,120.21,120.31,79050.0,119.1783,119.2179,119.0892,119.1882,79050.0
2023-10-04 14:20:00,120.31,120.35,120.16,120.16,5557.0,119.1882,119.2278,119.0396,119.0396,5557.0
2023-10-04 14:25:00,120.17,120.37,120.17,120.36,5492.0,119.0495,119.2477,119.0495,119.2378,5492.0
2023-10-04 14:30:00,120.35,120.44,120.32,120.32,9819.0,119.2278,119.317,119.1981,119.1981,9819.0
2023-10-04 14:35:00,120.31,120.48,120.31,120.46,6331.0,119.1882,119.3566,119.1882,119.3368,6331.0
2023-10-04 14:40:00,120.46,120.46,120.29,120.39,48397.0,119.3368,119.3368,119.1684,119.2675,48397.0
2023-10-04 14:45:00,120.41,120.53,120.39,120.49,46398.0,119.2873,119.4062,119.2675,119.3665,46398.0
2023-10-04 14:50:00,120.46,120.51,120.44,120.47,32300.0,119.3368,119.3864,119.317,119.3467,32300.0
2023-10-04 14:55:00,120.47,120.57,120.45,120.54,46252.0,119.3467,119.4458,119.3269,119.4161,46252.0
2023-10-04 15:00:00,120.55,120.67,120.46,120.48,2866.0,119.426,119.5449,119.3368,119.3566,2866.0
2023-10-04 15:05:00,120.43,120.5,120.41,120.5,2991.0,119.3071,119.3764,119.2873,119.3764,2991.0
2023-10-04 15:10:00,120.5,120.52,120.42,120.44,10318.0,119.3764,119.3963,119.2972,119.317,10318.0
2023-10-04 15:15:00,120.44,120.58,120.44,120.58,7879.0,119.317,119.4557,119.317,119.4557,7879.0
2023-10-04 15:20:00,120.58,120.63,120.48,120.53,20731.0,119.4557,119.5052,119.3566,119.4062,20731.0
2023-10-04 15:25:00,120.52,120.55,120.45,120.46,9045.0,119.3963,119.426,119.3269,119.3368,9045.0
2023-10-04 15:30:00,120.48,120.77,120.47,120.77,9772.0,119.3566,119.6439,119.3467,119.6439,9772.0
2023-10-04 15:35:00,120.77,120.87,120.74,120.8,19610.0,119.6439,119.743,119.6142,119.6737,19610.0
2023-10-04 15:40:00,120.81,120.84,120.71,120.71,8174.0,119.6836,119.7133,119.5845,119.5845,8174.0
2023-10-04 15:45:00,120.71,120.8,120.67,120.77,18065.0,119.5845,119.6737,119.5449,119.6439,18065.0
2023-10-04 15:50:00,120.71,120.89,120.57,120.88,37327.0,119.5845,119.7628,119.4458,119.7529,37327.0
2023-10-04 15:55:00,120.86,120.88,120.67,120.7,83864.0,119.7331,119.7529,119.5449,119.5746,83864.0
2023-10-05 09:30:00,121.02,121.26,120.66,120.9,24545.0,119.8916,120.1294,119.535,119.7727,24545.0
2023-10-05 09:35:00,120.87,120.91,120.66,120.71,7062.0,119.743,119.7826,119.535,119.5845,7062.0
2023-10-05 09:40:00,120.7,120.81,120.55,120.77,11622.0,119.5746,119.6836,119.426,119.6439,11622.0
2023-10-05 09:45:00,120.78,120.84,120.69,120.7,5016.0,119.6538,119.7133,119.5647,119.5746,5016.0
2023-10-05 09:50:00,120.68,120.75,120.6,120.6,4952.0,119.5548,119.6241,119.4755,119.4755,4952.0
2023-10-05 09:55:00,120.65,120.88,120.65,120.78,8003.0,119.5251,119.7529,119.5251,119.6538,8003.0
2023-10-05 10:00:00,120.85,120.85,120.57,120.58,3557.0,119.7232,119.7232,119.4458,119.4557,3557.0
2023-10-05 10:05:00,120.56,120.56,120.39,120.41,3925.0,119.4359,119.4359,119.2675,119.2873,3925.0
2023-10-05 10:10:00,120.35,120.44,120.29,120.31,3629.0,119.2278,119.317,119.1684,119.1882,3629.0
2023-10-05 10:15:00,120.27,120.34,120.21,120.31,3500.0,119.1486,119.2179,119.0892,119.1882,3500.0
2023-10-05 10:20:00,120.32,120.33,120.1,120.16,3800.0,119.1981,119.208,118.9802,119.0396,3800.0
2023-10-05 10:25:00,120.13,120.35,120.1,120.3,5000.0,119.0099,119.2278,118.9802,119.1783,5000.0
2023-10-05 10:30:00,120.32,120.37,120.28,120.29,3100.0,119.1981,119.2477,119.1585,119.1684,3100.0
2023-10-05 10:35:00,120.29,120.29,119.98,120.02,5700.0,119.1684,119.1684,118.8613,118.9009,5700.0
2023-10-05 10:40:00,120.0,120.06,119.91,119.98,4100.0,118.8811,118.9406,118.792,118.8613,4100.0
2023-10-05 10:45:00,119.96,119.97,119.79,119.79,6800.0,118.8415,118.8514,118.6731,118.6731,6800.0
2023-10-05 10:50:00,119.81,119.84,119.74,119.75,15546.0,118.6929,118.7226,118.6235,118.6334,15546.0
2023-10-05 10:55:00,119.79,119.83,119.71,119.73,4531.0,118.6731,118.7127,118.5938,118.6136,4531.0
2023-10-05 11:00:00,119.71,119.8,119.62,119.78,5433.0,118.5938,118.683,118.5047,118.6632,5433.0
2023-10-05 11:05:00,119.78,120.0,119.75,119.91,9534.0,118.6632,118.8811,118.6334,118.792,9534.0
2023-10-05 11:10:00,119.94,120.21,119.94,120.09,7564.0,118.8217,119.0892,118.8217,118.9703,7564.0
2023-10-05 11:15:00,120.09,120.18,119.96,119.96,5017.0,118.9703,119.0594,118.8415,118.8415,5017.0
2023-10-05 11:20:00,120.01,120.01,119.92,120.0,6600.0,118.891,118.891,118.8019,118.8811,6600.0
2023-10-05 11:25:00,119.98,119.99,119.92,119.97,3867.0,118.8613,118.8712,118.8019,118.8514,3867.0
2023-10-05 11:30:00,119.97,120.0,119.89,119.93,6722.0,118.8514,118.8811,118.7721,118.8118,6722.0
2023-10-05 11:35:00,119.95,120.04,119.95,120.01,5186.0,118.8316,118.9207,118.8316,118.891,5186.0
2023-10-05 11:40:00,120.02,120.07,120.0,120.04,4212.0,118.9009,118.9505,118.8811,118.9207,4212.0
2023-10-05 11:45:00,120.03,120.18,120.03,120.15,5063.0,118.9108,119.0594,118.9108,119.0297,5063.0
2023-10-05 11:50:00,120.12,120.32,120.08,120.3,4525.0,119.0,119.1981,118.9604,119.1783,4525.0
2023-10-05 11:55:00,120.28,120.31,120.05,120.06,5666.0,119.1585,119.1882,118.9306,118.9406,5666.0
2023-10-05 12:00:00,120.04,120.17,120.02,120.14,6057.0,118.9207,119.0495,118.9009,119.0198,6057.0
2023-10-05 12:05:00,120.14,120.21,120.13,120.21,2078.0,119.0198,119.0892,119.0099,119.0892,2078.0
2023-10-05 12:10:00,120.24,120.37,120.22,120.37,4826.0,119.1189,119.2477,119.0991,119.2477,4826.0
2023-10-05 12:15:00,120.35,120.39,120.19,120.35,16530.0,119.2278,119.2675,119.0693,119.2278,16530.0
2023-10-05 12:20:00,120.37,120.4,120.28,120.29,2900.0,119.2477,119.2774,119.1585,119.1684,2900.0
2023-10-05 12:25:00,120.31,120.55,120.29,120.51,3900.0,119.1882,119.426,119.1684,119.3864,3900.0
2023-10-05 12:30:00,120.55,120.59,120.53,120.55,19049.0,119.426,119.4656,119.4062,119.426,19049.0
2023-10-05 12:35:00,120.55,120.59,120.49,120.52,4145.0,119.426,119.4656,119.3665,119.3963,4145.0
2023-10-05 12:40:00,120.5,120.57,120.48,120.57,3625.0,119.3764,119.4458,119.3566,119.4458,3625.0
2023-10-05 12:45:00,120.57,120.57,120.51,120.51,2124.0,119.4458,119.4458,119.3864,119.3864,2124.0
2023-10-05 12:50:00,120.53,120.57,120.5,120.52,4006.0,119.4062,119.4458,119.3764,119.3963,4006.0
2023-10-05 12:55:00,120.54,120.59,120.5,120.59,4130.0,119.4161,119.4656,119.3764,119.4656,4130.0
2023-10-05 13:00:00,120.61,120.64,120.49,120.51,5664.0,119.4854,119.5151,119.3665,119.3864,5664.0
2023-10-05 13:05:00,120.54,120.54,120.48,120.5,15648.0,119.4161,119.4161,119.3566,119.3764,15648.0
2023-10-05 13:10:00,120.5,120.54,120.44,120.46,3900.0,119.3764,119.4161,119.317,119.3368,3900.0
2023-10-05 13:15:00,120.46,120.65,120.45,120.59,6607.0,119.3368,119.5251,119.3269,119.4656,6607.0
2023-10-05 13:20:00,120.58,120.58,120.51,120.51,2967.0,119.4557,119.4557,119.3864,119.3864,2967.0
2023-10-05 13:25:00,120.5,120.56,120.49,120.56,3670.0,119.3764,119.4359,119.3665,119.4359,3670.0
2023-10-05 13:30:00,120.54,120.61,120.48,120.59,9661.0,119.4161,119.4854,119.3566,119.4656,9661.0
2023-10-05 13:35:00,120.61,120.74,120.61,120.74,8511.0,119.4854,119.6142,119.4854,119.6142,8511.0
2023-10-05 13:40:00,120.73,120.81,120.73,120.75,5663.0,119.6043,119.6836,119.6043,119.6241,5663.0
2023-10-05 13:45:00,120.76,120.86,120.76,120.84,3100.0,119.634,119.7331,119.634,119.7133,3100.0
2023-10-05 13:50:00,120.84,120.88,120.76,120.76,14000.0,119.7133,119.7529,119.634,119.634,14000.0
2023-10-05 13:55:00,120.75,120.81,120.73,120.79,3951.0,119.6241,119.6836,119.6043,119.6637,3951.0
2023-10-05 14:00:00,120.82,120.86,120.81,120.82,4424.0,119.6935,119.7331,119.6836,119.6935,4424.0
2023-10-05 14:05:00,120.81,120.81,120.74,120.78,4370.0,119.6836,119.6836,119.6142,119.6538,4370.0
2023-10-05 14:10:00,120.77,120.77,120.7,120.76,4421.0,119.6439,119.6439,119.5746,119.634,4421.0
2023-10-05 14:15:00,120.76,120.84,120.76,120.77,13556.0,119.634,119.7133,119.634,119.6439,13556.0
2023-10-05 14:20:00,120.77,120.81,120.72,120.79,5316.0,119.6439,119.6836,119.5944,119.6637,5316.0
2023-10-05 14:25:00,120.81,120.86,120.75,120.86,9428.0,119.6836,119.7331,119.6241,119.7331,9428.0
2023-10-05 14:30:00,120.84,120.86,120.77,120.78,4806.0,119.7133,119.7331,119.6439,119.6538,4806.0
2023-10-05 14:35:00,120.78,120.79,120.68,120.77,4510.0,119.6538,119.6637,119.5548,119.6439,4510.0
2023-10-05 14:40:00,120.76,120.83,120.73,120.78,3200.0,119.634,119.7034,119.6043,119.6538,3200.0
2023-10-05 14:45:00,120.78,120.82,120.74,120.77,3441.0,119.6538,119.6935,119.6142,119.6439,3441.0
2023-10-05 14:50:00,120.76,120.78,120.72,120.73,5565.0,119.634,119.6538,119.5944,119.6043,5565.0
2023-10-05 14:55:00,120.72,120.75,120.69,120.75,4831.0,119.5944,119.6241,119.5647,119.6241,4831.0
2023-10-05 15:00:00,120.74,120.81,120.72,120.78,7046.0,119.6142,119.6836,119.5944,119.6538,7046.0
2023-10-05 15:05:00,120.78,120.87,120.77,120.87,2000.0,119.6538,119.743,119.6439,119.743,2000.0
2023-10-05 15:10:00,120.88,120.89,120.83,120.88,6423.0,119.7529,119.7628,119.7034,119.7529,6423.0
2023-10-05 15:15:00,120.87,120.96,120.85,120.95,23889.0,119.743,119.8322,119.7232,119.8223,23889.0
2023-10-05 15:20:00,120.94,120.94,120.85,120.9,7049.0,119.8123,119.8123,119.7232,119.7727,7049.0
2023-10-05 15:25:00,120.9,121.05,120.9,121.05,7399.0,119.7727,119.9213,119.7727,119.9213,7399.0
2023-10-05 15:30:00,121.05,121.15,120.99,120.99,17098.0,119.9213,120.0204,119.8619,119.8619,17098.0
2023-10-05 15:35:00,121.0,121.0,120.89,120.89,9150.0,119.8718,119.8718,119.7628,119.7628,9150.0
2023-10-05 15:40:00,120.89,120.96,120.88,120.9,7362.0,119.7628,119.8322,119.7529,119.7727,7362.0
2023-10-05 15:45:00,120.9,120.99,120.89,120.98,7524.0,119.7727,119.8619,119.7628,119.852,7524.0
2023-10-05 15:50:00,120.97,120.99,120.82,120.82,20703.0,119.8421,119.8619,119.6935,119.6935,20703.0
2023-10-05 15:55:00,120.82,120.88,120.72,120.8,43801.0,119.6935,119.7529,119.5944,119.6737,43801.0
2023-10-06 09:30:00,120.43,120.85,120.43,120.75,16490.0,119.3071,119.7232,119.3071,119.6241,16490.0
2023-10-06 09:35:00,120.66,120.82,120.63,120.75,8620.0,119.535,119.6935,119.5052,119.6241,8620.0
2023-10-06 09:40:00,120.7,120.7,120.44,120.6,3017.0,119.5746,119.5746,119.317,119.4755,3017.0
2023-10-06 09:45:00,120.64,120.95,120.64,120.81,2200.0,119.5151,119.8223,119.5151,119.6836,2200.0
2023-10-06 09:50:00,120.83,120.97,120.54,120.67,1810.0,119.7034,119.8421,119.4161,119.5449,1810.0
2023-10-06 09:55:00,120.68,120.88,120.49,120.85,2705.0,119.5548,119.7529,119.3665,119.7232,2705.0
2023-10-06 10:00:00,120.86,120.86,120.65,120.66,2927.0,119.7331,119.7331,119.5251,119.535,2927.0
2023-10-06 10:05:00,120.64,120.64,120.45,120.47,2779.0,119.5151,119.5151,119.3269,119.3467,2779.0
2023-10-06 10:10:00,120.48,120.79,120.48,120.68,6874.0,119.3566,119.6637,119.3566,119.5548,6874.0
2023-10-06 10:15:00,120.6,120.7,120.55,120.62,3867.0,119.4755,119.5746,119.426,119.4953,3867.0
2023-10-06 10:20:00,120.62,120.98,120.6,120.98,4809.0,119.4953,119.852,119.4755,119.852,4809.0
2023-10-06 10:25:00,121.03,121.17,120.96,121.17,5231.0,119.9015,120.0402,119.8322,120.0402,5231.0
2023-10-06 10:30:00,121.23,121.26,121.07,121.1,6694.0,120.0996,120.1294,119.9411,119.9709,6694.0
2023-10-06 10:35:00,121.11,121.31,121.1,121.31,5289.0,119.9808,120.1789,119.9709,120.1789,5289.0
2023-10-06 10:40:00,121.31,121.39,121.23,121.35,6778.0,120.1789,120.2582,120.0996,120.2185,6778.0
2023-10-06 10:45:00,121.32,121.48,121.31,121.37,6875.0,120.1888,120.3473,120.1789,120.2383,6875.0
2023-10-06 10:50:00,121.36,121.4,121.23,121.24,3860.0,120.2284,120.2681,120.0996,120.1095,3860.0
2023-10-06 10:55:00,121.23,121.28,121.14,121.28,5670.0,120.0996,120.1492,120.0105,120.1492,5670.0
2023-10-06 11:00:00,121.27,121.4,121.21,121.4,7587.0,120.1393,120.2681,120.0798,120.2681,7587.0
2023-10-06 11:05:00,121.41,121.44,121.3,121.42,11737.0,120.278,120.3077,120.169,120.2879,11737.0
2023-10-06 11:10:00,121.42,121.54,121.42,121.49,4574.0,120.2879,120.4068,120.2879,120.3572,4574.0
2023-10-06 11:15:00,121.51,121.54,121.46,121.48,4904.0,120.377,120.4068,120.3275,120.3473,4904.0
2023-10-06 11:20:00,121.47,121.5,121.39,121.42,4600.0,120.3374,120.3671,120.2582,120.2879,4600.0
2023-10-06 11:25:00,121.42,121.61,121.42,121.48,5272.0,120.2879,120.4761,120.2879,120.3473,5272.0
2023-10-06 11:30:00,121.48,121.63,121.44,121.61,6943.0,120.3473,120.4959,120.3077,120.4761,6943.0
2023-10-06 11:35:00,121.64,121.69,121.56,121.69,5444.0,120.5058,120.5554,120.4266,120.5554,5444.0
2023-10-06 11:40:00,121.69,121.87,121.68,121.82,8110.0,120.5554,120.7337,120.5454,120.6841,8110.0
2023-10-06 11:45:00,121.77,121.86,121.74,121.84,5370.0,120.6346,120.7238,120.6049,120.704,5370.0
2023-10-06 11:50:00,121.82,121.89,121.78,121.87,5022.0,120.6841,120.7535,120.6445,120.7337,5022.0
2023-10-06 11:55:00,121.88,122.05,121.88,122.01,6805.0,120.7436,120.912,120.7436,120.8724,6805.0
2023-10-06 12:00:00,122.03,122.15,122.0,122.09,4211.0,120.8922,121.0111,120.8625,120.9516,4211.0
2023-10-06 12:05:00,122.08,122.13,122.05,122.09,3637.0,120.9417,120.9913,120.912,120.9516,3637.0
2023-10-06 12:10:00,122.09,122.11,122.01,122.04,5907.0,120.9516,120.9714,120.8724,120.9021,5907.0
2023-10-06 12:15:00,122.06,122.1,121.97,122.1,4900.0,120.9219,120.9615,120.8327,120.9615,4900.0
2023-10-06 12:20:00,122.1,122.1,121.9,121.93,5599.0,120.9615,120.9615,120.7634,120.7931,5599.0
2023-10-06 12:25:00,121.91,122.0,121.88,121.97,2639.0,120.7733,120.8625,120.7436,120.8327,2639.0
2023-10-06 12:30:00,121.98,122.01,121.84,121.84,3700.0,120.8426,120.8724,120.704,120.704,3700.0
2023-10-06 12:35:00,121.9,121.9,121.78,121.78,1554.0,120.7634,120.7634,120.6445,120.6445,1554.0
2023-10-06 12:40:00,121.79,121.85,121.78,121.84,4471.0,120.6544,120.7139,120.6445,120.704,4471.0
2023-10-06 12:45:00,121.83,121.83,121.76,121.76,2222.0,120.694,120.694,120.6247,120.6247,2222.0
2023-10-06 12:50:00,121.79,121.85,121.76,121.81,7185.0,120.6544,120.7139,120.6247,120.6742,7185.0
2023-10-06 12:55:00,121.81,121.96,121.73,121.96,15847.0,120.6742,120.8228,120.595,120.8228,15847.0
2023-10-06 13:00:00,121.96,122.03,121.95,122.03,3620.0,120.8228,120.8922,120.8129,120.8922,3620.0
2023-10-06 13:05:00,122.01,122.01,121.9,121.91,6568.0,120.8724,120.8724,120.7634,120.7733,6568.0
2023-10-06 13:10:00,121.89,121.95,121.86,121.94,5960.0,120.7535,120.8129,120.7238,120.803,5960.0
2023-10-06 13:15:00,121.95,121.95,121.84,121.87,6962.0,120.8129,120.8129,120.704,120.7337,6962.0
2023-10-06 13:20:00,121.85,121.95,121.85,121.95,3785.0,120.7139,120.8129,120.7139,120.8129,3785.0
2023-10-06 13:25:00,121.93,121.95,121.83,121.83,4448.0,120.7931,120.8129,120.694,120.694,4448.0
2023-10-06 13:30:00,121.84,121.9,121.71,121.89,12526.0,120.704,120.7634,120.5752,120.7535,12526.0
2023-10-06 13:35:00,121.89,122.0,121.87,121.98,10146.0,120.7535,120.8625,120.7337,120.8426,10146.0
2023-10-06 13:40:00,122.0,122.08,121.98,122.08,7739.0,120.8625,120.9417,120.8426,120.9417,7739.0
2023-10-06 13:45:00,122.07,122.08,121.99,122.02,4423.0,120.9318,120.9417,120.8526,120.8823,4423.0
2023-10-06 13:50:00,122.02,122.09,121.99,122.09,4242.0,120.8823,120.9516,120.8526,120.9516,4242.0
2023-10-06 13:55:00,122.11,122.16,122.08,122.16,3113.0,120.9714,121.021,120.9417,121.021,3113.0
2023-10-06 14:00:00,122.14,122.2,122.11,122.2,4755.0,121.0012,121.0606,120.9714,121.0606,4755.0
2023-10-06 14:05:00,122.2,122.23,122.06,122.23,36593.0,121.0606,121.0903,120.9219,121.0903,36593.0
2023-10-06 14:10:00,122.2,122.32,122.2,122.27,5241.0,121.0606,121.1795,121.0606,121.1299,5241.0
2023-10-06 14:15:00,122.25,122.25,122.21,122.23,1500.0,121.1101,121.1101,121.0705,121.0903,1500.0
2023-10-06 14:20:00,122.26,122.33,122.24,122.32,3432.0,121.12,121.1894,121.1002,121.1795,3432.0
2023-10-06 14:25:00,122.31,122.57,122.28,122.54,11427.0,121.1696,121.4271,121.1399,121.3974,11427.0
2023-10-06 14:30:00,122.58,122.59,122.49,122.5,2700.0,121.4371,121.447,121.3479,121.3578,2700.0
2023-10-06 14:35:00,122.5,122.73,122.49,122.72,22338.0,121.3578,121.5857,121.3479,121.5758,22338.0
2023-10-06 14:40:00,122.71,122.92,122.7,122.92,20536.0,121.5658,121.7739,121.5559,121.7739,20536.0
2023-10-06 14:45:00,122.92,122.99,122.91,122.95,12268.0,121.7739,121.8432,121.764,121.8036,12268.0
2023-10-06 14:50:00,122.96,123.11,122.91,123.06,11534.0,121.8135,121.9621,121.764,121.9126,11534.0
2023-10-06 14:55:00,123.07,123.16,122.93,122.97,10980.0,121.9225,122.0116,121.7838,121.8234,10980.0
2023-10-06 15:00:00,123.0,123.11,122.93,123.02,38496.0,121.8531,121.9621,121.7838,121.873,38496.0
2023-10-06 15:05:00,123.03,123.14,122.98,123.13,11275.0,121.8829,121.9918,121.8333,121.9819,11275.0
2023-10-06 15:10:00,123.13,123.18,123.06,123.18,12198.0,121.9819,122.0315,121.9126,122.0315,12198.0
2023-10-06 15:15:00,123.17,123.18,123.03,123.16,12370.0,122.0216,122.0315,121.8829,122.0116,12370.0
2023-10-06 15:20:00,123.16,123.43,123.14,123.4,26116.0,122.0116,122.2791,121.9918,122.2494,26116.0
2023-10-06 15:25:00,123.4,123.46,123.32,123.44,19213.0,122.2494,122.3089,122.1702,122.289,19213.0
2023-10-06 15:30:00,123.44,123.48,123.21,123.23,15926.0,122.289,122.3287,122.0612,122.081,15926.0
2023-10-06 15:35:00,123.23,123.32,123.2,123.32,12353.0,122.081,122.1702,122.0513,122.1702,12353.0
2023-10-06 15:40:00,123.33,123.34,123.23,123.24,16114.0,122.1801,122.19,122.081,122.0909,16114.0
2023-10-06 15:45:00,123.23,123.27,123.17,123.17,15708.0,122.081,122.1206,122.0216,122.0216,15708.0
2023-10-06 15:50:00,123.17,123.17,122.99,123.08,41638.0,122.0216,122.0216,121.8432,121.9324,41638.0
2023-10-06 15:55:00,122.96,123.1,122.94,122.97,99766.0,121.8135,121.9522,121.7937,121.8234,99766.0
2023-10-09 09:30:00,122.59,122.98,122.2,122.74,27217.0,121.447,121.8333,121.0606,121.5956,27217.0
2023-10-09 09:35:00,122.65,123.02,122.64,123.01,4157.0,121.5064,121.873,121.4965,121.863,4157.0
2023-10-09 09:40:00,123.05,123.09,122.94,123.09,3910.0,121.9027,121.9423,121.7937,121.9423,3910.0
2023-10-09 09:45:00,123.12,123.36,123.09,123.36,3301.0,121.972,122.2098,121.9423,122.2098,3301.0
2023-10-09 09:50:00,123.33,123.34,123.11,123.12,6582.0,122.1801,122.19,121.9621,121.972,6582.0
2023-10-09 09:55:00,123.12,123.24,123.11,123.23,3826.0,121.972,122.0909,121.9621,122.081,3826.0
2023-10-09 10:00:00,123.26,123.35,122.71,122.73,10645.0,122.1107,122.1999,121.5658,121.5857,10645.0
2023-10-09 10:05:00,122.63,122.82,122.63,122.8,9618.0,121.4866,121.6748,121.4866,121.655,9618.0
2023-10-09 10:10:00,122.85,123.0,122.85,122.97,4610.0,121.7045,121.8531,121.7045,121.8234,4610.0
2023-10-09 10:15:00,122.97,123.02,122.89,122.92,6568.0,121.8234,121.873,121.7442,121.7739,6568.0
2023-10-09 10:20:00,122.9,122.92,122.82,122.89,4234.0,121.7541,121.7739,121.6748,121.7442,4234.0
2023-10-09 10:25:00,122.89,122.91,122.83,122.88,31742.0,121.7442,121.764,121.6847,121.7343,31742.0
2023-10-09 10:30:00,122.89,123.03,122.88,122.97,4800.0,121.7442,121.8829,121.7343,121.8234,4800.0
2023-10-09 10:35:00,122.98,123.15,122.93,123.09,8096.0,121.8333,122.0017,121.7838,121.9423,8096.0
2023-10-09 10:40:00,123.09,123.29,123.07,123.28,8110.0,121.9423,122.1404,121.9225,122.1305,8110.0
2023-10-09 10:45:00,123.25,123.26,123.08,123.08,5690.0,122.1008,122.1107,121.9324,121.9324,5690.0
2023-10-09 10:50:00,123.12,123.21,123.06,123.09,14125.0,121.972,122.0612,121.9126,121.9423,14125.0
2023-10-09 10:55:00,123.13,123.2,123.05,123.18,7808.0,121.9819,122.0513,121.9027,122.0315,7808.0
2023-10-09 11:00:00,123.18,123.32,123.16,123.32,13242.0,122.0315,122.1702,122.0116,122.1702,13242.0
2023-10-09 11:05:00,123.32,123.34,123.26,123.28,11237.0,122.1702,122.19,122.1107,122.1305,11237.0
2023-10-09 11:10:00,123.25,123.46,123.25,123.38,7625.0,122.1008,122.3089,122.1008,122.2296,7625.0
2023-10-09 11:15:00,123.39,123.51,123.37,123.51,6642.0,122.2395,122.3584,122.2197,122.3584,6642.0
2023-10-09 11:20:00,123.52,123.59,123.42,123.53,8019.0,122.3683,122.4376,122.2692,122.3782,8019.0
2023-10-09 11:25:00,123.52,123.73,123.52,123.73,9913.0,122.3683,122.5763,122.3683,122.5763,9913.0
2023-10-09 11:30:00,123.72,123.74,123.63,123.7,7460.0,122.5664,122.5862,122.4773,122.5466,7460.0
2023-10-09 11:35:00,123.7,123.8,123.69,123.76,20209.0,122.5466,122.6457,122.5367,122.6061,20209.0
2023-10-09 11:40:00,123.79,123.86,123.72,123.83,9794.0,122.6358,122.7051,122.5664,122.6754,9794.0
2023-10-09 11:45:00,123.84,123.85,123.67,123.8,5103.0,122.6853,122.6952,122.5169,122.6457,5103.0
2023-10-09 11:50:00,123.81,123.89,123.79,123.86,7776.0,122.6556,122.7348,122.6358,122.7051,7776.0
2023-10-09 11:55:00,123.93,124.02,123.92,124.02,6246.0,122.7745,122.8636,122.7646,122.8636,6246.0
2023-10-09 12:00:00,124.0,124.02,123.85,123.86,1809.0,122.8438,122.8636,122.6952,122.7051,1809.0
2023-10-09 12:05:00,123.86,123.96,123.85,123.93,1400.0,122.7051,122.8042,122.6952,122.7745,1400.0
2023-10-09 12:10:00,123.94,123.96,123.92,123.92,1400.0,122.7844,122.8042,122.7646,122.7646,1400.0
2023-10-09 12:15:00,123.95,124.0,123.93,123.96,2987.0,122.7943,122.8438,122.7745,122.8042,2987.0
2023-10-09 12:20:00,123.96,123.97,123.88,123.9,6464.0,122.8042,122.8141,122.7249,122.7447,6464.0
2023-10-09 12:25:00,123.89,123.89,123.81,123.83,3246.0,122.7348,122.7348,122.6556,122.6754,3246.0
2023-10-09 12:30:00,123.83,123.89,123.82,123.86,4016.0,122.6754,122.7348,122.6655,122.7051,4016.0
2023-10-09 12:35:00,123.86,123.86,123.75,123.75,4733.0,122.7051,122.7051,122.5961,122.5961,4733.0
2023-10-09 12:40:00,123.77,123.85,123.77,123.78,4321.0,122.616,122.6952,122.616,122.6259,4321.0
2023-10-09 12:45:00,123.75,123.9,123.75,123.89,2300.0,122.5961,122.7447,122.5961,122.7348,2300.0
2023-10-09 12:50:00,123.9,123.93,123.86,123.93,4185.0,122.7447,122.7745,122.7051,122.7745,4185.0
2023-10-09 12:55:00,123.95,123.97,123.89,123.94,3721.0,122.7943,122.8141,122.7348,122.7844,3721.0
2023-10-09 13:00:00,123.95,123.98,123.89,123.98,3771.0,122.7943,122.824,122.7348,122.824,3771.0
2023-10-09 13:05:00,123.96,124.02,123.95,124.02,2486.0,122.8042,122.8636,122.7943,122.8636,2486.0
2023-10-09 13:10:00,124.04,124.13,124.04,124.13,5900.0,122.8834,122.9726,122.8834,122.9726,5900.0
2023-10-09 13:15:00,124.11,124.16,124.08,124.11,4065.0,122.9528,123.0023,122.9231,122.9528,4065.0
2023-10-09 13:20:00,124.11,124.14,124.07,124.14,2749.0,122.9528,122.9825,122.9132,122.9825,2749.0
2023-10-09 13:25:00,124.16,124.2,124.15,124.18,3400.0,123.0023,123.042,122.9924,123.0221,3400.0
2023-10-09 13:30:00,124.2,124.35,124.2,124.33,5211.0,123.042,123.1906,123.042,123.1707,5211.0
2023-10-09 13:35:00,124.32,124.39,124.3,124.37,2712.0,123.1608,123.2302,123.141,123.2104,2712.0
2023-10-09 13:40:00,124.4,124.6,124.4,124.6,4367.0,123.2401,123.4382,123.2401,123.4382,4367.0
2023-10-09 13:45:00,124.6,124.69,124.59,124.67,6338.0,123.4382,123.5274,123.4283,123.5076,6338.0
2023-10-09 13:50:00,124.66,124.77,124.65,124.72,8632.0,123.4977,123.6066,123.4878,123.5571,8632.0
2023-10-09 13:55:00,124.72,124.78,124.69,124.77,11443.0,123.5571,123.6165,123.5274,123.6066,11443.0
2023-10-09 14:00:00,124.78,124.78,124.73,124.74,8799.0,123.6165,123.6165,123.567,123.5769,8799.0
2023-10-09 14:05:00,124.72,124.8,124.72,124.76,7018.0,123.5571,123.6364,123.5571,123.5967,7018.0
2023-10-09 14:10:00,124.74,124.75,124.63,124.63,2121.0,123.5769,123.5868,123.4679,123.4679,2121.0
2023-10-09 14:15:00,124.64,124.69,124.63,124.64,3873.0,123.4778,123.5274,123.4679,123.4778,3873.0
2023-10-09 14:20:00,124.61,124.64,124.57,124.57,3075.0,123.4481,123.4778,123.4085,123.4085,3075.0
2023-10-09 14:25:00,124.57,124.65,124.54,124.65,4838.0,123.4085,123.4878,123.3788,123.4878,4838.0
2023-10-09 14:30:00,124.64,124.65,124.49,124.5,3242.0,123.4778,123.4878,123.3292,123.3392,3242.0
2023-10-09 14:35:00,124.46,124.48,124.34,124.42,2400.0,123.2995,123.3193,123.1806,123.2599,2400.0
2023-10-09 14:40:00,124.48,124.6,124.48,124.58,2307.0,123.3193,123.4382,123.3193,123.4184,2307.0
2023-10-09 14:45:00,124.58,124.61,124.54,124.55,5257.0,123.4184,123.4481,123.3788,123.3887,5257.0
2023-10-09 14:50:00,124.57,124.57,124.5,124.54,5549.0,123.4085,123.4085,123.3392,123.3788,5549.0
2023-10-09 14:55:00,124.58,124.65,124.56,124.65,4899.0,123.4184,123.4878,123.3986,123.4878,4899.0
2023-10-09 15:00:00,124.63,124.74,124.54,124.71,4402.0,123.4679,123.5769,123.3788,123.5472,4402.0
2023-10-09 15:05:00,124.72,124.76,124.69,124.71,7620.0,123.5571,123.5967,123.5274,123.5472,7620.0
2023-10-09 15:10:00,124.7,124.72,124.56,124.6,10135.0,123.5373,123.5571,123.3986,123.4382,10135.0
2023-10-09 15:15:00,124.6,124.6,124.47,124.47,8147.0,123.4382,123.4382,123.3094,123.3094,8147.0
2023-10-09 15:20:00,124.51,124.6,124.49,124.57,8119.0,123.3491,123.4382,123.3292,123.4085,8119.0
2023-10-09 15:25:00,124.57,124.64,124.54,124.59,10210.0,123.4085,123.4778,123.3788,123.4283,10210.0
2023-10-09 15:30:00,124.58,124.58,124.32,124.35,18403.0,123.4184,123.4184,123.1608,123.1906,18403.0
2023-10-09 15:35:00,124.32,124.37,124.31,124.36,14717.0,123.1608,123.2104,123.1509,123.2005,14717.0
2023-10-09 15:40:00,124.38,124.39,124.28,124.3,15647.0,123.2203,123.2302,123.1212,123.141,15647.0
2023-10-09 15:45:00,124.3,124.45,124.3,124.44,24121.0,123.141,123.2896,123.141,123.2797,24121.0
2023-10-09 15:50:00,124.43,124.67,124.39,124.59,41494.0,123.2698,123.5076,123.2302,123.4283,41494.0
2023-10-09 15:55:00,124.6,124.75,124.54,124.58,83411.0,123.4382,123.5868,123.3788,123.4184,83411.0
2023-10-10 09:30:00,126.48,127.67,126.0,127.45,153307.0,125.3007,126.4796,124.8252,126.2616,153307.0
2023-10-10 09:35:00,127.42,127.88,126.87,127.88,38873.0,126.2319,126.6876,125.6871,126.6876,38873.0
2023-10-10 09:40:00,127.88,128.07,127.5,127.76,25436.0,126.6876,126.8759,126.3112,126.5688,25436.0
2023-10-10 09:45:00,127.69,127.69,127.43,127.48,7336.0,126.4994,126.4994,126.2418,126.2914,7336.0
2023-10-10 09:50:00,127.48,127.59,127.21,127.59,26957.0,126.2914,126.4003,126.0239,126.4003,26957.0
2023-10-10 09:55:00,127.65,128.07,127.64,128.04,34107.0,126.4598,126.8759,126.4499,126.8461,34107.0
2023-10-10 10:00:00,128.02,128.52,127.98,128.37,23715.0,126.8263,127.3217,126.7867,127.1731,23715.0
2023-10-10 10:05:00,128.35,128.35,128.01,128.01,28689.0,127.1533,127.1533,126.8164,126.8164,28689.0
2023-10-10 10:10:00,128.01,128.31,128.01,128.28,25807.0,126.8164,127.1136,126.8164,127.0839,25807.0
2023-10-10 10:15:00,128.29,128.34,128.21,128.31,16389.0,127.0938,127.1433,127.0146,127.1136,16389.0
2023-10-10 10:20:00,128.27,128.34,127.66,127.74,77081.0,127.074,127.1433,126.4697,126.5489,77081.0
2023-10-10 10:25:00,127.66,128.14,127.66,128.1,11550.0,126.4697,126.9452,126.4697,126.9056,11550.0
2023-10-10 10:30:00,128.06,128.36,128.05,128.34,8337.0,126.866,127.1632,126.8561,127.1433,8337.0
2023-10-10 10:35:00,128.36,128.36,128.15,128.15,19752.0,127.1632,127.1632,126.9551,126.9551,19752.0
2023-10-10 10:40:00,128.15,128.15,127.84,127.84,28303.0,126.9551,126.9551,126.648,126.648,28303.0
2023-10-10 10:45:00,127.87,128.12,127.86,128.11,12502.0,126.6777,126.9254,126.6678,126.9155,12502.0
2023-10-10 10:50:00,128.11,128.29,128.05,128.14,11502.0,126.9155,127.0938,126.8561,126.9452,11502.0
2023-10-10 10:55:00,128.14,128.17,128.06,128.08,8245.0,126.9452,126.9749,126.866,126.8858,8245.0
2023-10-10 11:00:00,127.98,128.04,127.85,127.91,8497.0,126.7867,126.8461,126.6579,126.7174,8497.0
2023-10-10 11:05:00,127.92,128.27,127.9,128.13,11607.0,126.7273,127.074,126.7075,126.9353,11607.0
2023-10-10 11:10:00,128.1,128.19,128.04,128.17,5543.0,126.9056,126.9947,126.8461,126.9749,5543.0
2023-10-10 11:15:00,128.18,128.4,128.18,128.33,10992.0,126.9848,127.2028,126.9848,127.1334,10992.0
2023-10-10 11:20:00,128.32,128.42,128.3,128.41,7500.0,127.1235,127.2226,127.1037,127.2127,7500.0
2023-10-10 11:25:00,128.4,128.5,128.39,128.45,14688.0,127.2028,127.3019,127.1929,127.2523,14688.0
2023-10-10 11:30:00,128.42,128.51,128.39,128.48,7756.0,127.2226,127.3118,127.1929,127.282,7756.0
2023-10-10 11:35:00,128.51,128.54,128.46,128.47,7760.0,127.3118,127.3415,127.2622,127.2721,7760.0
2023-10-10 11:40:00,128.46,128.55,128.45,128.55,9926.0,127.2622,127.3514,127.2523,127.3514,9926.0
2023-10-10 11:45:00,128.53,128.53,128.45,128.45,3898.0,127.3316,127.3316,127.2523,127.2523,3898.0
2023-10-10 11:50:00,128.46,128.48,128.4,128.45,6438.0,127.2622,127.282,127.2028,127.2523,6438.0
2023-10-10 11:55:00,128.45,128.48,128.31,128.35,7601.0,127.2523,127.282,127.1136,127.1533,7601.0
2023-10-10 12:00:00,128.37,128.49,128.36,128.41,6152.0,127.1731,127.292,127.1632,127.2127,6152.0
2023-10-10 12:05:00,128.41,128.45,128.32,128.34,8032.0,127.2127,127.2523,127.1235,127.1433,8032.0
2023-10-10 12:10:00,128.36,128.53,128.34,128.42,9314.0,127.1632,127.3316,127.1433,127.2226,9314.0
2023-10-10 12:15:00,128.4,128.44,128.35,128.39,7418.0,127.2028,127.2424,127.1533,127.1929,7418.0
2023-10-10 12:20:00,128.37,128.46,128.3,128.46,21170.0,127.1731,127.2622,127.1037,127.2622,21170.0
2023-10-10 12:25:00,128.45,128.45,128.3,128.39,6584.0,127.2523,127.2523,127.1037,127.1929,6584.0
2023-10-10 12:30:00,128.44,128.45,128.37,128.41,6574.0,127.2424,127.2523,127.1731,127.2127,6574.0
2023-10-10 12:35:00,128.42,128.6,128.39,128.51,75197.0,127.2226,127.4009,127.1929,127.3118,75197.0
2023-10-10 12:40:00,128.53,128.62,128.42,128.61,8750.0,127.3316,127.4207,127.2226,127.4108,8750.0
2023-10-10 12:45:00,128.61,128.71,128.57,128.69,20485.0,127.4108,127.5099,127.3712,127.4901,20485.0
2023-10-10 12:50:00,128.72,128.73,128.65,128.69,8699.0,127.5198,127.5297,127.4505,127.4901,8699.0
2023-10-10 12:55:00,128.71,128.72,128.64,128.66,9553.0,127.5099,127.5198,127.4406,127.4604,9553.0
2023-10-10 13:00:00,128.66,128.73,128.55,128.57,16878.0,127.4604,127.5297,127.3514,127.3712,16878.0
2023-10-10 13:05:00,128.55,128.69,128.47,128.65,35937.0,127.3514,127.4901,127.2721,127.4505,35937.0
2023-10-10 13:10:00,128.66,128.71,128.56,128.64,9876.0,127.4604,127.5099,127.3613,127.4406,9876.0
2023-10-10 13:15:00,128.64,128.76,128.63,128.67,10424.0,127.4406,127.5594,127.4306,127.4703,10424.0
2023-10-10 13:20:00,128.65,128.75,128.64,128.71,5700.0,127.4505,127.5495,127.4406,127.5099,5700.0
2023-10-10 13:25:00,128.68,128.75,128.65,128.75,10229.0,127.4802,127.5495,127.4505,127.5495,10229.0
2023-10-10 13:30:00,128.76,128.76,128.64,128.65,8927.0,127.5594,127.5594,127.4406,127.4505,8927.0
2023-10-10 13:35:00,128.65,128.7,128.61,128.67,7169.0,127.4505,127.5,127.4108,127.4703,7169.0
2023-10-10 13:40:00,128.66,128.74,128.61,128.72,8626.0,127.4604,127.5396,127.4108,127.5198,8626.0
2023-10-10 13:45:00,128.73,128.89,128.68,128.85,11270.0,127.5297,127.6882,127.4802,127.6486,11270.0
2023-10-10 13:50:00,128.85,128.88,128.72,128.87,10136.0,127.6486,127.6783,127.5198,127.6684,10136.0
2023-10-10 13:55:00,128.88,128.98,128.86,128.91,7885.0,127.6783,127.7774,127.6585,127.708,7885.0
2023-10-10 14:00:00,128.91,128.94,128.77,128.83,7855.0,127.708,127.7378,127.5693,127.6288,7855.0
2023-10-10 14:05:00,128.83,128.87,128.73,128.74,7318.0,127.6288,127.6684,127.5297,127.5396,7318.0
2023-10-10 14:10:00,128.74,128.75,128.64,128.65,7649.0,127.5396,127.5495,127.4406,127.4505,7649.0
2023-10-10 14:15:00,128.65,128.84,128.63,128.84,11086.0,127.4505,127.6387,127.4306,127.6387,11086.0
2023-10-10 14:20:00,128.83,128.96,128.78,128.78,12945.0,127.6288,127.7576,127.5792,127.5792,12945.0
2023-10-10 14:25:00,128.79,129.1,128.71,128.78,101173.0,127.5892,127.8963,127.5099,127.5792,101173.0
2023-10-10 14:30:00,128.81,128.81,128.59,128.63,15283.0,127.609,127.609,127.391,127.4306,15283.0
2023-10-10 14:35:00,128.62,128.64,128.41,128.49,21963.0,127.4207,127.4406,127.2127,127.292,21963.0
2023-10-10 14:40:00,128.49,128.59,128.47,128.58,24152.0,127.292,127.391,127.2721,127.3811,24152.0
2023-10-10 14:45:00,128.57,128.77,128.57,128.59,75000.0,127.3712,127.5693,127.3712,127.391,75000.0
2023-10-10 14:50:00,128.61,128.66,128.51,128.57,9743.0,127.4108,127.4604,127.3118,127.3712,9743.0
2023-10-10 14:55:00,128.55,128.75,128.54,128.68,11045.0,127.3514,127.5495,127.3415,127.4802,11045.0
2023-10-10 15:00:00,128.69,128.91,128.69,128.86,12971.0,127.4901,127.708,127.4901,127.6585,12971.0
2023-10-10 15:05:00,128.86,128.96,128.8,128.96,13696.0,127.6585,127.7576,127.5991,127.7576,13696.0
2023-10-10 15:10:00,128.95,128.96,128.85,128.91,11175.0,127.7477,127.7576,127.6486,127.708,11175.0
2023-10-10 15:15:00,128.9,128.92,128.76,128.78,12672.0,127.6981,127.7179,127.5594,127.5792,12672.0
2023-10-10 15:20:00,128.78,128.78,128.62,128.68,11233.0,127.5792,127.5792,127.4207,127.4802,11233.0
2023-10-10 15:25:00,128.67,128.67,128.56,128.61,11186.0,127.4703,127.4703,127.3613,127.4108,11186.0
2023-10-10 15:30:00,128.6,128.61,128.5,128.5,18639.0,127.4009,127.4108,127.3019,127.3019,18639.0
2023-10-10 15:35:00,128.5,128.71,128.49,128.67,28935.0,127.3019,127.5099,127.292,127.4703,28935.0
2023-10-10 15:40:00,128.65,128.68,128.56,128.59,28539.0,127.4505,127.4802,127.3613,127.391,28539.0
2023-10-10 15:45:00,128.59,128.81,128.59,128.81,45860.0,127.391,127.609,127.391,127.609,45860.0
2023-10-10 15:50:00,128.8,128.82,128.02,128.09,131822.0,127.5991,127.6189,126.8263,126.8957,131822.0
2023-10-10 15:55:00,128.12,128.22,127.99,128.07,240443.0,126.9254,127.0245,126.7966,126.8759,240443.0
2023-10-11 09:30:00,128.47,128.85,128.24,128.77,36424.0,127.2721,127.6486,127.0443,127.5693,36424.0
2023-10-11 09:35:00,128.82,128.88,128.32,128.65,10532.0,127.6189,127.6783,127.1235,127.4505,10532.0
2023-10-11 09:40:00,128.58,128.76,128.49,128.49,7795.0,127.3811,127.5594,127.292,127.292,7795.0
2023-10-11 09:45:00,128.49,128.69,128.49,128.69,5138.0,127.292,127.4901,127.292,127.4901,5138.0
2023-10-11 09:50:00,128.65,128.9,128.63,128.69,8918.0,127.4505,127.6981,127.4306,127.4901,8918.0
2023-10-11 09:55:00,128.63,128.84,128.56,128.81,10066.0,127.4306,127.6387,127.3613,127.609,10066.0
2023-10-11 10:00:00,128.81,129.28,128.79,129.23,10380.0,127.609,128.0746,127.5892,128.0251,10380.0
2023-10-11 10:05:00,129.27,129.41,129.13,129.29,11171.0,128.0647,128.2034,127.926,128.0845,11171.0
2023-10-11 10:10:00,129.26,129.42,129.17,129.28,10528.0,128.0548,128.2133,127.9656,128.0746,10528.0
2023-10-11 10:15:00,129.21,129.33,129.01,129.05,7681.0,128.0052,128.1241,127.8071,127.8467,7681.0
2023-10-11 10:20:00,129.05,129.15,128.99,129.1,8706.0,127.8467,127.9458,127.7873,127.8963,8706.0
2023-10-11 10:25:00,129.1,129.29,129.09,129.22,9847.0,127.8963,128.0845,127.8864,128.0151,9847.0
2023-10-11 10:30:00,129.24,129.43,129.19,129.39,12672.0,128.035,128.2232,127.9854,128.1836,12672.0
2023-10-11 10:35:00,129.36,129.45,129.19,129.27,9459.0,128.1538,128.243,127.9854,128.0647,9459.0
2023-10-11 10:40:00,129.29,129.3,129.07,129.11,8674.0,128.0845,128.0944,127.8665,127.9062,8674.0
2023-10-11 10:45:00,129.11,129.19,129.09,129.17,8833.0,127.9062,127.9854,127.8864,127.9656,8833.0
2023-10-11 10:50:00,129.18,129.37,129.16,129.33,20910.0,127.9755,128.1637,127.9557,128.1241,20910.0
2023-10-11 10:55:00,129.33,129.41,129.32,129.39,8007.0,128.1241,128.2034,128.1142,128.1836,8007.0
2023-10-11 11:00:00,129.38,129.41,129.29,129.39,6875.0,128.1737,128.2034,128.0845,128.1836,6875.0
2023-10-11 11:05:00,129.38,129.54,129.31,129.53,17123.0,128.1737,128.3322,128.1043,128.3223,17123.0
2023-10-11 11:10:00,129.55,129.63,129.49,129.59,13476.0,128.3421,128.4213,128.2826,128.3817,13476.0
2023-10-11 11:15:00,129.6,129.61,129.45,129.5,19602.0,128.3916,128.4015,128.243,128.2925,19602.0
2023-10-11 11:20:00,129.5,129.67,129.48,129.66,12766.0,128.2925,128.4609,128.2727,128.451,12766.0
2023-10-11 11:25:00,129.64,129.79,129.63,129.78,9633.0,128.4312,128.5798,128.4213,128.5699,9633.0
2023-10-11 11:30:00,129.79,130.04,129.79,129.97,14558.0,128.5798,128.8275,128.5798,128.7582,14558.0
2023-10-11 11:35:00,129.93,130.02,129.63,129.63,20060.0,128.7185,128.8077,128.4213,128.4213,20060.0
2023-10-11 11:40:00,129.61,129.63,129.5,129.59,9506.0,128.4015,128.4213,128.2925,128.3817,9506.0
2023-10-11 11:45:00,129.6,129.62,129.47,129.52,9150.0,128.3916,128.4114,128.2628,128.3123,9150.0
2023-10-11 11:50:00,129.55,129.6,129.44,129.57,7982.0,128.3421,128.3916,128.2331,128.3619,7982.0
2023-10-11 11:55:00,129.56,129.63,129.47,129.47,10905.0,128.352,128.4213,128.2628,128.2628,10905.0
2023-10-11 12:00:00,129.47,129.57,129.46,129.56,5200.0,128.2628,128.3619,128.2529,128.352,5200.0
2023-10-11 12:05:00,129.55,129.64,129.51,129.62,4708.0,128.3421,128.4312,128.3024,128.4114,4708.0
2023-10-11 12:10:00,129.6,129.6,129.36,129.41,7229.0,128.3916,128.3916,128.1538,128.2034,7229.0
2023-10-11 12:15:00,129.36,129.42,129.26,129.28,6806.0,128.1538,128.2133,128.0548,128.0746,6806.0
2023-10-11 12:20:00,129.28,129.29,129.19,129.23,8954.0,128.0746,128.0845,127.9854,128.0251,8954.0
2023-10-11 12:25:00,129.24,129.24,129.14,129.2,5894.0,128.035,128.035,127.9359,127.9953,5894.0
2023-10-11 12:30:00,129.19,129.25,129.16,129.2,7865.0,127.9854,128.0449,127.9557,127.9953,7865.0
2023-10-11 12:35:00,129.16,129.3,129.16,129.28,2910.0,127.9557,128.0944,127.9557,128.0746,2910.0
2023-10-11 12:40:00,129.26,129.36,129.26,129.32,3875.0,128.0548,128.1538,128.0548,128.1142,3875.0
2023-10-11 12:45:00,129.31,129.33,129.23,129.27,6800.0,128.1043,128.1241,128.0251,128.0647,6800.0
2023-10-11 12:50:00,129.25,129.28,129.22,129.26,3557.0,128.0449,128.0746,128.0151,128.0548,3557.0
2023-10-11 12:55:00,129.25,129.27,129.15,129.18,7249.0,128.0449,128.0647,127.9458,127.9755,7249.0
2023-10-11 13:00:00,129.18,129.22,129.11,129.16,5272.0,127.9755,128.0151,127.9062,127.9557,5272.0
2023-10-11 13:05:00,129.16,129.23,129.14,129.23,5786.0,127.9557,128.0251,127.9359,128.0251,5786.0
2023-10-11 13:10:00,129.24,129.27,129.15,129.24,6964.0,128.035,128.0647,127.9458,128.035,6964.0
2023-10-11 13:15:00,129.23,129.24,129.08,129.1,6055.0,128.0251,128.035,127.8764,127.8963,6055.0
2023-10-11 13:20:00,129.09,129.12,128.99,129.09,11102.0,127.8864,127.9161,127.7873,127.8864,11102.0
2023-10-11 13:25:00,129.06,129.18,129.05,129.17,7792.0,127.8566,127.9755,127.8467,127.9656,7792.0
2023-10-11 13:30:00,129.17,129.18,129.1,129.16,5248.0,127.9656,127.9755,127.8963,127.9557,5248.0
2023-10-11 13:35:00,129.17,129.31,129.15,129.25,7668.0,127.9656,128.1043,127.9458,128.0449,7668.0
2023-10-11 13:40:00,129.27,129.34,129.24,129.31,3593.0,128.0647,128.134,128.035,128.1043,3593.0
2023-10-11 13:45:00,129.33,129.4,129.27,129.3,7094.0,128.1241,128.1935,128.0647,128.0944,7094.0
2023-10-11 13:50:00,129.29,129.32,129.25,129.31,7565.0,128.0845,128.1142,128.0449,128.1043,7565.0
2023-10-11 13:55:00,129.29,129.38,129.29,129.35,5120.0,128.0845,128.1737,128.0845,128.1439,5120.0
2023-10-11 14:00:00,129.38,129.43,129.29,129.37,10845.0,128.1737,128.2232,128.0845,128.1637,10845.0
2023-10-11 14:05:00,129.38,129.43,129.23,129.25,7815.0,128.1737,128.2232,128.0251,128.0449,7815.0
2023-10-11 14:10:00,129.26,129.33,129.21,129.22,7897.0,128.0548,128.1241,128.0052,128.0151,7897.0
2023-10-11 14:15:00,129.24,129.31,129.2,129.22,7928.0,128.035,128.1043,127.9953,128.0151,7928.0
2023-10-11 14:20:00,129.23,129.3,129.22,129.29,5895.0,128.0251,128.0944,128.0151,128.0845,5895.0
2023-10-11 14:25:00,129.29,129.33,129.23,129.28,9376.0,128.0845,128.1241,128.0251,128.0746,9376.0
2023-10-11 14:30:00,129.28,129.37,129.27,129.34,9058.0,128.0746,128.1637,128.0647,128.134,9058.0
2023-10-11 14:35:00,129.34,129.38,129.28,129.28,6043.0,128.134,128.1737,128.0746,128.0746,6043.0
2023-10-11 14:40:00,129.29,129.36,129.28,129.32,8687.0,128.0845,128.1538,128.0746,128.1142,8687.0
2023-10-11 14:45:00,129.32,129.44,129.3,129.41,11031.0,128.1142,128.2331,128.0944,128.2034,11031.0
2023-10-11 14:50:00,129.4,129.43,129.36,129.4,9317.0,128.1935,128.2232,128.1538,128.1935,9317.0
2023-10-11 14:55:00,129.4,129.41,129.32,129.36,13329.0,128.1935,128.2034,128.1142,128.1538,13329.0
2023-10-11 15:00:00,129.35,129.38,129.29,129.36,10710.0,128.1439,128.1737,128.0845,128.1538,10710.0
2023-10-11 15:05:00,129.35,129.44,129.32,129.39,10745.0,128.1439,128.2331,128.1142,128.1836,10745.0
2023-10-11 15:10:00,129.39,129.42,129.35,129.36,30943.0,128.1836,128.2133,128.1439,128.1538,30943.0
2023-10-11 15:15:00,129.4,129.55,129.4,129.47,21212.0,128.1935,128.3421,128.1935,128.2628,21212.0
2023-10-11 15:20:00,129.49,129.53,129.44,129.53,13466.0,128.2826,128.3223,128.2331,128.3223,13466.0
2023-10-11 15:25:00,129.53,129.66,129.49,129.58,12043.0,128.3223,128.451,128.2826,128.3718,12043.0
2023-10-11 15:30:00,129.57,129.66,129.56,129.64,14210.0,128.3619,128.451,128.352,128.4312,14210.0
2023-10-11 15:35:00,129.64,129.64,129.48,129.63,25566.0,128.4312,128.4312,128.2727,128.4213,25566.0
2023-10-11 15:40:00,129.62,129.73,129.53,129.71,34571.0,128.4114,128.5204,128.3223,128.5006,34571.0
2023-10-11 15:45:00,129.69,129.81,129.67,129.74,37346.0,128.4808,128.5996,128.4609,128.5303,37346.0
2023-10-11 15:50:00,129.73,129.83,129.62,129.64,62495.0,128.5204,128.6195,128.4114,128.4312,62495.0
2023-10-11 15:55:00,129.62,129.74,129.62,129.69,133844.0,128.4114,128.5303,128.4114,128.4808,133844.0
2023-10-12 09:30:00,130.12,131.55,130.12,131.42,124085.0,128.9068,130.3234,128.9068,130.1946,124085.0
2023-10-12 09:35:00,131.57,131.98,131.48,131.54,28453.0,130.3432,130.7494,130.2541,130.3135,28453.0
2023-10-12 09:40:00,131.6,132.06,131.54,131.87,33044.0,130.373,130.8287,130.3135,130.6404,33044.0
2023-10-12 09:45:00,131.84,132.45,131.67,132.13,28181.0,130.6107,131.215,130.4423,130.898,28181.0
2023-10-12 09:50:00,132.11,132.77,131.82,131.84,57744.0,130.8782,131.532,130.5909,130.6107,57744.0
2023-10-12 09:55:00,131.84,132.11,131.8,131.96,29745.0,130.6107,130.8782,130.5711,130.7296,29745.0
2023-10-12 10:00:00,131.96,131.97,131.28,131.5,25347.0,130.7296,130.7395,130.0559,130.2739,25347.0
2023-10-12 10:05:00,131.5,131.88,131.41,131.83,14065.0,130.2739,130.6503,130.1847,130.6008,14065.0
2023-10-12 10:10:00,131.86,132.3,131.79,132.28,22843.0,130.6305,131.0664,130.5612,131.0466,22843.0
2023-10-12 10:15:00,132.28,132.6,132.15,132.35,10452.0,131.0466,131.3636,130.9178,131.116,10452.0
2023-10-12 10:20:00,132.49,132.51,132.32,132.41,14813.0,131.2547,131.2745,131.0862,131.1754,14813.0
2023-10-12 10:25:00,132.35,132.65,132.28,132.34,10507.0,131.116,131.4132,131.0466,131.1061,10507.0
2023-10-12 10:30:00,132.37,132.41,132.09,132.12,13520.0,131.1358,131.1754,130.8584,130.8881,13520.0
2023-10-12 10:35:00,132.08,132.12,131.77,131.92,7644.0,130.8485,130.8881,130.5414,130.69,7644.0
2023-10-12 10:40:00,131.95,132.03,131.85,131.9,8665.0,130.7197,130.7989,130.6206,130.6702,8665.0
2023-10-12 10:45:00,131.86,132.15,131.85,132.14,9277.0,130.6305,130.9178,130.6206,130.9079,9277.0
2023-10-12 10:50:00,132.15,132.15,131.89,131.92,3413.0,130.9178,130.9178,130.6602,130.69,3413.0
2023-10-12 10:55:00,131.89,131.89,131.69,131.84,9337.0,130.6602,130.6602,130.4621,130.6107,9337.0
2023-10-12 11:00:00,131.84,131.85,131.65,131.81,7876.0,130.6107,130.6206,130.4225,130.581,7876.0
2023-10-12 11:05:00,131.79,131.86,131.71,131.82,7712.0,130.5612,130.6305,130.4819,130.5909,7712.0
2023-10-12 11:10:00,131.83,132.07,131.78,132.06,7112.0,130.6008,130.8386,130.5513,130.8287,7112.0
2023-10-12 11:15:00,132.08,132.33,132.08,132.33,14129.0,130.8485,131.0961,130.8485,131.0961,14129.0
2023-10-12 11:20:00,132.32,132.58,132.32,132.4,11406.0,131.0862,131.3438,131.0862,131.1655,11406.0
2023-10-12 11:25:00,132.41,132.45,132.21,132.22,5249.0,131.1754,131.215,130.9773,130.9872,5249.0
2023-10-12 11:30:00,132.19,132.27,132.09,132.2,6859.0,130.9575,131.0367,130.8584,130.9674,6859.0
2023-10-12 11:35:00,132.16,132.17,131.91,132.08,10302.0,130.9277,130.9376,130.6801,130.8485,10302.0
2023-10-12 11:40:00,132.12,132.14,131.93,131.97,5957.0,130.8881,130.9079,130.6999,130.7395,5957.0
2023-10-12 11:45:00,131.93,132.13,131.9,132.11,8481.0,130.6999,130.898,130.6702,130.8782,8481.0
2023-10-12 11:50:00,132.15,132.2,132.12,132.2,4764.0,130.9178,130.9674,130.8881,130.9674,4764.0
2023-10-12 11:55:00,132.26,132.3,132.18,132.29,7407.0,131.0268,131.0664,130.9475,131.0565,7407.0
2023-10-12 12:00:00,132.31,132.43,132.3,132.34,5588.0,131.0763,131.1952,131.0664,131.1061,5588.0
2023-10-12 12:05:00,132.36,132.44,132.35,132.35,5016.0,131.1259,131.2051,131.116,131.116,5016.0
2023-10-12 12:10:00,132.35,132.37,132.29,132.34,4968.0,131.116,131.1358,131.0565,131.1061,4968.0
2023-10-12 12:15:00,132.33,132.41,132.28,132.4,7091.0,131.0961,131.1754,131.0466,131.1655,7091.0
2023-10-12 12:20:00,132.39,132.73,132.25,132.69,44432.0,131.1556,131.4924,131.0169,131.4528,44432.0
2023-10-12 12:25:00,132.69,132.89,132.65,132.85,15934.0,131.4528,131.6509,131.4132,131.6113,15934.0
2023-10-12 12:30:00,132.88,132.9,132.71,132.71,7229.0,131.641,131.6608,131.4726,131.4726,7229.0
2023-10-12 12:35:00,132.72,132.73,132.55,132.63,5599.0,131.4825,131.4924,131.3141,131.3933,5599.0
2023-10-12 12:40:00,132.63,132.66,132.54,132.65,5986.0,131.3933,131.4231,131.3042,131.4132,5986.0
2023-10-12 12:45:00,132.61,132.61,132.39,132.39,4388.0,131.3735,131.3735,131.1556,131.1556,4388.0
2023-10-12 12:50:00,132.39,132.42,132.27,132.27,4111.0,131.1556,131.1853,131.0367,131.0367,4111.0
2023-10-12 12:55:00,132.29,132.3,132.02,132.09,5392.0,131.0565,131.0664,130.789,130.8584,5392.0
2023-10-12 13:00:00,132.04,132.04,131.6,131.69,3900.0,130.8088,130.8088,130.373,130.4621,3900.0
2023-10-12 13:05:00,131.63,131.63,131.41,131.49,6225.0,130.4027,130.4027,130.1847,130.264,6225.0
2023-10-12 13:10:00,131.42,131.55,131.38,131.5,6120.0,130.1946,130.3234,130.155,130.2739,6120.0
2023-10-12 13:15:00,131.42,131.44,131.27,131.27,4965.0,130.1946,130.2144,130.046,130.046,4965.0
2023-10-12 13:20:00,131.25,131.28,131.15,131.2,3500.0,130.0262,130.0559,129.9271,129.9767,3500.0
2023-10-12 13:25:00,131.22,131.25,131.09,131.25,5366.0,129.9965,130.0262,129.8677,130.0262,5366.0
2023-10-12 13:30:00,131.17,131.27,131.05,131.08,5178.0,129.947,130.046,129.8281,129.8578,5178.0
2023-10-12 13:35:00,131.03,131.1,130.96,130.97,6185.0,129.8083,129.8776,129.7389,129.7488,6185.0
2023-10-12 13:40:00,130.98,131.0,130.87,130.88,7923.0,129.7587,129.7785,129.6498,129.6597,7923.0
2023-10-12 13:45:00,130.9,131.14,130.89,131.14,8877.0,129.6795,129.9172,129.6696,129.9172,8877.0
2023-10-12 13:50:00,131.15,131.17,131.07,131.13,8941.0,129.9271,129.947,129.8479,129.9073,8941.0
2023-10-12 13:55:00,131.15,131.17,130.91,130.91,3900.0,129.9271,129.947,129.6894,129.6894,3900.0
2023-10-12 14:00:00,130.92,130.94,130.83,130.84,5025.0,129.6993,129.7191,129.6101,129.62,5025.0
2023-10-12 14:05:00,130.84,130.84,130.55,130.56,6118.0,129.62,129.62,129.3327,129.3426,6118.0
2023-10-12 14:10:00,130.57,130.75,130.54,130.75,8585.0,129.3526,129.5309,129.3228,129.5309,8585.0
2023-10-12 14:15:00,130.71,130.75,130.59,130.59,6822.0,129.4913,129.5309,129.3724,129.3724,6822.0
2023-10-12 14:20:00,130.65,130.87,130.64,130.87,13255.0,129.4318,129.6498,129.4219,129.6498,13255.0
2023-10-12 14:25:00,130.88,131.11,130.85,131.11,23148.0,129.6597,129.8875,129.6299,129.8875,23148.0
2023-10-12 14:30:00,131.12,131.28,131.09,131.26,12525.0,129.8974,130.0559,129.8677,130.0361,12525.0
2023-10-12 14:35:00,131.27,131.39,131.27,131.35,19856.0,130.046,130.1649,130.046,130.1253,19856.0
2023-10-12 14:40:00,131.36,131.39,131.27,131.38,10411.0,130.1352,130.1649,130.046,130.155,10411.0
2023-10-12 14:45:00,131.37,131.44,131.27,131.44,7747.0,130.1451,130.2144,130.046,130.2144,7747.0
2023-10-12 14:50:00,131.43,131.49,131.34,131.36,11204.0,130.2045,130.264,130.1154,130.1352,11204.0
2023-10-12 14:55:00,131.38,131.41,131.32,131.33,7451.0,130.155,130.1847,130.0956,130.1055,7451.0
2023-10-12 15:00:00,131.34,131.39,131.29,131.34,8977.0,130.1154,130.1649,130.0658,130.1154,8977.0
2023-10-12 15:05:00,131.34,131.4,131.26,131.4,14968.0,130.1154,130.1748,130.0361,130.1748,14968.0
2023-10-12 15:10:00,131.38,131.49,131.35,131.46,12145.0,130.155,130.264,130.1253,130.2343,12145.0
2023-10-12 15:15:00,131.5,131.55,131.44,131.53,11648.0,130.2739,130.3234,130.2144,130.3036,11648.0
2023-10-12 15:20:00,131.54,131.66,131.54,131.61,8458.0,130.3135,130.4324,130.3135,130.3829,8458.0
2023-10-12 15:25:00,131.6,131.72,131.55,131.72,10276.0,130.373,130.4918,130.3234,130.4918,10276.0
2023-10-12 15:30:00,131.72,131.8,131.6,131.72,12964.0,130.4918,130.5711,130.373,130.4918,12964.0
2023-10-12 15:35:00,131.71,131.87,131.7,131.83,10198.0,130.4819,130.6404,130.472,130.6008,10198.0
2023-10-12 15:40:00,131.83,131.84,131.65,131.66,16114.0,130.6008,130.6107,130.4225,130.4324,16114.0
2023-10-12 15:45:00,131.66,131.83,131.66,131.82,24645.0,130.4324,130.6008,130.4324,130.5909,24645.0
2023-10-12 15:50:00,131.83,131.87,131.34,131.43,68277.0,130.6008,130.6404,130.1154,130.2045,68277.0
2023-10-12 15:55:00,131.42,131.64,131.42,131.57,123437.0,130.1946,130.4126,130.1946,130.3432,123437.0
2023-10-13 09:30:00,131.98,132.23,131.52,132.22,25977.0,130.7494,130.9971,130.2937,130.9872,25977.0
2023-10-13 09:35:00,132.11,132.19,131.95,132.13,7912.0,130.8782,130.9575,130.7197,130.898,7912.0
2023-10-13 09:40:00,132.18,132.5,132.11,132.29,15096.0,130.9475,131.2646,130.8782,131.0565,15096.0
2023-10-13 09:45:00,132.23,132.39,131.9,132.32,4859.0,130.9971,131.1556,130.6702,131.0862,4859.0
2023-10-13 09:50:00,132.44,132.49,132.29,132.37,6662.0,131.2051,131.2547,131.0565,131.1358,6662.0
2023-10-13 09:55:00,132.35,132.42,132.07,132.08,4535.0,131.116,131.1853,130.8386,130.8485,4535.0
2023-10-13 10:00:00,132.06,132.18,131.88,131.97,6172.0,130.8287,130.9475,130.6503,130.7395,6172.0
2023-10-13 10:05:00,131.99,132.0,131.61,131.61,6495.0,130.7593,130.7692,130.3829,130.3829,6495.0
2023-10-13 10:10:00,131.64,131.65,131.44,131.45,3167.0,130.4126,130.4225,130.2144,130.2244,3167.0
2023-10-13 10:15:00,131.45,131.48,131.33,131.36,5598.0,130.2244,130.2541,130.1055,130.1352,5598.0
2023-10-13 10:20:00,131.39,131.45,131.26,131.27,5142.0,130.1649,130.2244,130.0361,130.046,5142.0
2023-10-13 10:25:00,131.28,131.45,131.27,131.39,9105.0,130.0559,130.2244,130.046,130.1649,9105.0
2023-10-13 10:30:00,131.42,131.47,131.28,131.45,10597.0,130.1946,130.2442,130.0559,130.2244,10597.0
2023-10-13 10:35:00,131.46,131.51,131.31,131.35,11367.0,130.2343,130.2838,130.0857,130.1253,11367.0
2023-10-13 10:40:00,131.32,131.38,131.29,131.34,7659.0,130.0956,130.155,130.0658,130.1154,7659.0
2023-10-13 10:45:00,131.34,131.39,131.24,131.39,6113.0,130.1154,130.1649,130.0163,130.1649,6113.0
2023-10-13 10:50:00,131.31,131.32,131.21,131.25,16026.0,130.0857,130.0956,129.9866,130.0262,16026.0
2023-10-13 10:55:00,131.25,131.3,131.16,131.2,19997.0,130.0262,130.0757,129.9371,129.9767,19997.0
2023-10-13 11:00:00,131.25,131.25,130.99,131.1,9367.0,130.0262,130.0262,129.7686,129.8776,9367.0
2023-10-13 11:05:00,131.09,131.1,130.95,131.03,7535.0,129.8677,129.8776,129.729,129.8083,7535.0
2023-10-13 11:10:00,131.09,131.48,131.08,131.41,14362.0,129.8677,130.2541,129.8578,130.1847,14362.0
2023-10-13 11:15:00,131.38,131.54,131.32,131.53,6409.0,130.155,130.3135,130.0956,130.3036,6409.0
2023-10-13 11:20:00,131.54,131.54,130.99,131.07,11417.0,130.3135,130.3135,129.7686,129.8479,11417.0
2023-10-13 11:25:00,131.09,131.2,131.02,131.12,5748.0,129.8677,129.9767,129.7984,129.8974,5748.0
2023-10-13 11:30:00,131.13,131.19,130.99,131.19,9774.0,129.9073,129.9668,129.7686,129.9668,9774.0
2023-10-13 11:35:00,131.28,131.31,131.21,131.27,3211.0,130.0559,130.0857,129.9866,130.046,3211.0
2023-10-13 11:40:00,131.25,131.26,131.04,131.09,6310.0,130.0262,130.0361,129.8182,129.8677,6310.0
2023-10-13 11:45:00,131.09,131.18,131.08,131.11,4212.0,129.8677,129.9569,129.8578,129.8875,4212.0
2023-10-13 11:50:00,131.09,131.09,130.89,130.99,3289.0,129.8677,129.8677,129.6696,129.7686,3289.0
2023-10-13 11:55:00,130.97,130.97,130.86,130.9,4532.0,129.7488,129.7488,129.6399,129.6795,4532.0
2023-10-13 12:00:00,130.88,130.93,130.81,130.89,6162.0,129.6597,129.7092,129.5903,129.6696,6162.0
2023-10-13 12:05:00,130.85,130.91,130.76,130.77,1800.0,129.6299,129.6894,129.5408,129.5507,1800.0
2023-10-13 12:10:00,130.78,130.89,130.78,130.86,2600.0,129.5606,129.6696,129.5606,129.6399,2600.0
2023-10-13 12:15:00,130.86,130.92,130.84,130.89,3768.0,129.6399,129.6993,129.62,129.6696,3768.0
2023-10-13 12:20:00,130.9,130.95,130.83,130.84,4237.0,129.6795,129.729,129.6101,129.62,4237.0
2023-10-13 12:25:00,130.82,130.82,130.68,130.72,3970.0,129.6002,129.6002,129.4615,129.5012,3970.0
2023-10-13 12:30:00,130.75,130.75,130.68,130.69,4926.0,129.5309,129.5309,129.4615,129.4714,4926.0
2023-10-13 12:35:00,130.67,130.71,130.64,130.66,6423.0,129.4516,129.4913,129.4219,129.4417,6423.0
2023-10-13 12:40:00,130.68,130.85,130.68,130.84,7297.0,129.4615,129.6299,129.4615,129.62,7297.0
2023-10-13 12:45:00,130.83,130.85,130.73,130.77,3927.0,129.6101,129.6299,129.5111,129.5507,3927.0
2023-10-13 12:50:00,130.74,130.75,130.61,130.69,4781.0,129.521,129.5309,129.3922,129.4714,4781.0
2023-10-13 12:55:00,130.67,130.72,130.66,130.67,2754.0,129.4516,129.5012,129.4417,129.4516,2754.0
2023-10-13 13:00:00,130.7,130.7,130.57,130.57,4604.0,129.4813,129.4813,129.3526,129.3526,4604.0
2023-10-13 13:05:00,130.57,130.62,130.45,130.62,7481.0,129.3526,129.4021,129.2337,129.4021,7481.0
2023-10-13 13:10:00,130.64,130.68,130.49,130.49,5039.0,129.4219,129.4615,129.2733,129.2733,5039.0
2023-10-13 13:15:00,130.51,130.57,130.49,130.52,5390.0,129.2931,129.3526,129.2733,129.303,5390.0
2023-10-13 13:20:00,130.53,130.61,130.5,130.57,6555.0,129.3129,129.3922,129.2832,129.3526,6555.0
2023-10-13 13:25:00,130.58,130.58,130.42,130.43,2855.0,129.3625,129.3625,129.204,129.2139,2855.0
2023-10-13 13:30:00,130.43,130.48,130.35,130.47,6096.0,129.2139,129.2634,129.1346,129.2535,6096.0
2023-10-13 13:35:00,130.47,130.49,130.43,130.47,4875.0,129.2535,129.2733,129.2139,129.2535,4875.0
2023-10-13 13:40:00,130.48,130.87,130.48,130.81,5845.0,129.2634,129.6498,129.2634,129.5903,5845.0
2023-10-13 13:45:00,130.82,130.94,130.8,130.92,2899.0,129.6002,129.7191,129.5804,129.6993,2899.0
2023-10-13 13:50:00,130.95,130.98,130.92,130.93,4173.0,129.729,129.7587,129.6993,129.7092,4173.0
2023-10-13 13:55:00,130.97,130.99,130.88,130.89,4322.0,129.7488,129.7686,129.6597,129.6696,4322.0
2023-10-13 14:00:00,130.92,130.98,130.91,130.94,2500.0,129.6993,129.7587,129.6894,129.7191,2500.0
2023-10-13 14:05:00,130.94,131.06,130.94,130.96,4077.0,129.7191,129.838,129.7191,129.7389,4077.0
2023-10-13 14:10:00,130.96,130.97,130.92,130.94,3698.0,129.7389,129.7488,129.6993,129.7191,3698.0
2023-10-13 14:15:00,130.95,131.01,130.83,130.93,4505.0,129.729,129.7885,129.6101,129.7092,4505.0
2023-10-13 14:20:00,130.97,131.0,130.88,130.91,4972.0,129.7488,129.7785,129.6597,129.6894,4972.0
2023-10-13 14:25:00,130.91,131.04,130.87,131.04,3625.0,129.6894,129.8182,129.6498,129.8182,3625.0
2023-10-13 14:30:00,131.02,131.13,131.01,131.1,3737.0,129.7984,129.9073,129.7885,129.8776,3737.0
2023-10-13 14:35:00,131.12,131.13,130.92,131.0,5830.0,129.8974,129.9073,129.6993,129.7785,5830.0
2023-10-13 14:40:00,131.01,131.04,130.95,130.97,7263.0,129.7885,129.8182,129.729,129.7488,7263.0
2023-10-13 14:45:00,130.98,131.0,130.85,130.87,5050.0,129.7587,129.7785,129.6299,129.6498,5050.0
2023-10-13 14:50:00,130.89,130.98,130.87,130.97,5056.0,129.6696,129.7587,129.6498,129.7488,5056.0
2023-10-13 14:55:00,130.97,131.06,130.93,131.06,6893.0,129.7488,129.838,129.7092,129.838,6893.0
2023-10-13 15:00:00,131.06,131.15,131.0,131.13,5594.0,129.838,129.9271,129.7785,129.9073,5594.0
2023-10-13 15:05:00,131.11,131.18,130.99,131.15,5810.0,129.8875,129.9569,129.7686,129.9271,5810.0
2023-10-13 15:10:00,131.12,131.23,131.09,131.15,5803.0,129.8974,130.0064,129.8677,129.9271,5803.0
2023-10-13 15:15:00,131.14,131.14,130.93,130.95,8034.0,129.9172,129.9172,129.7092,129.729,8034.0
2023-10-13 15:20:00,130.96,130.96,130.74,130.83,6555.0,129.7389,129.7389,129.521,129.6101,6555.0
2023-10-13 15:25:00,130.84,130.89,130.71,130.73,11450.0,129.62,129.6696,129.4913,129.5111,11450.0
2023-10-13 15:30:00,130.76,130.99,130.76,130.96,11119.0,129.5408,129.7686,129.5408,129.7389,11119.0
2023-10-13 15:35:00,130.96,131.06,130.91,130.94,15764.0,129.7389,129.838,129.6894,129.7191,15764.0
2023-10-13 15:40:00,130.92,130.99,130.86,130.93,15946.0,129.6993,129.7686,129.6399,129.7092,15946.0
2023-10-13 15:45:00,130.97,131.31,130.97,131.31,18741.0,129.7488,130.0857,129.7488,130.0857,18741.0
2023-10-13 15:50:00,131.29,131.43,131.22,131.31,46474.0,130.0658,130.2045,129.9965,130.0857,46474.0
2023-10-13 15:55:00,131.31,131.41,131.23,131.31,87908.0,130.0857,130.1847,130.0064,130.0857,87908.0
2023-10-16 09:30:00,132.35,132.6,131.79,132.15,32541.0,131.116,131.3636,130.5612,130.9178,32541.0
2023-10-16 09:35:00,132.29,132.41,131.92,132.01,6754.0,131.0565,131.1754,130.69,130.7791,6754.0
2023-10-16 09:40:00,132.01,132.31,131.75,132.31,6055.0,130.7791,131.0763,130.5216,131.0763,6055.0
2023-10-16 09:45:00,132.34,132.45,132.0,132.02,6790.0,131.1061,131.215,130.7692,130.789,6790.0
2023-10-16 09:50:00,131.98,132.02,131.66,131.7,5666.0,130.7494,130.789,130.4324,130.472,5666.0
2023-10-16 09:55:00,131.67,131.68,131.39,131.52,5195.0,130.4423,130.4522,130.1649,130.2937,5195.0
2023-10-16 10:00:00,131.57,131.66,131.36,131.53,7492.0,130.3432,130.4324,130.1352,130.3036,7492.0
2023-10-16 10:05:00,131.53,131.67,131.44,131.67,4688.0,130.3036,130.4423,130.2144,130.4423,4688.0
2023-10-16 10:10:00,131.8,131.92,131.68,131.72,5412.0,130.5711,130.69,130.4522,130.4918,5412.0
2023-10-16 10:15:00,131.78,132.08,131.73,132.03,6841.0,130.5513,130.8485,130.5017,130.7989,6841.0
2023-10-16 10:20:00,132.06,132.08,131.97,132.08,6894.0,130.8287,130.8485,130.7395,130.8485,6894.0
2023-10-16 10:25:00,132.08,132.2,132.04,132.15,15019.0,130.8485,130.9674,130.8088,130.9178,15019.0
2023-10-16 10:30:00,132.17,132.34,132.11,132.12,7580.0,130.9376,131.1061,130.8782,130.8881,7580.0
2023-10-16 10:35:00,132.1,132.22,132.03,132.19,10417.0,130.8683,130.9872,130.7989,130.9575,10417.0
2023-10-16 10:40:00,132.17,132.29,132.14,132.26,13940.0,130.9376,131.0565,130.9079,131.0268,13940.0
2023-10-16 10:45:00,132.24,133.06,132.16,132.59,67397.0,131.007,131.8193,130.9277,131.3537,67397.0
2023-10-16 10:50:00,132.62,132.62,132.29,132.31,22886.0,131.3834,131.3834,131.0565,131.0763,22886.0
2023-10-16 10:55:00,132.32,132.51,132.29,132.43,16411.0,131.0862,131.2745,131.0565,131.1952,16411.0
2023-10-16 11:00:00,132.51,132.56,132.38,132.51,15059.0,131.2745,131.324,131.1457,131.2745,15059.0
2023-10-16 11:05:00,132.52,132.57,132.14,132.15,13317.0,131.2844,131.3339,130.9079,130.9178,13317.0
2023-10-16 11:10:00,132.15,132.25,132.05,132.05,11996.0,130.9178,131.0169,130.8188,130.8188,11996.0
2023-10-16 11:15:00,132.08,132.12,131.96,131.99,9295.0,130.8485,130.8881,130.7296,130.7593,9295.0
2023-10-16 11:20:00,131.97,132.13,131.95,132.11,5513.0,130.7395,130.898,130.7197,130.8782,5513.0
2023-10-16 11:25:00,132.09,132.21,132.09,132.19,3420.0,130.8584,130.9773,130.8584,130.9575,3420.0
2023-10-16 11:30:00,132.21,132.21,132.04,132.04,9388.0,130.9773,130.9773,130.8088,130.8088,9388.0
2023-10-16 11:35:00,132.06,132.09,131.9,131.91,5266.0,130.8287,130.8584,130.6702,130.6801,5266.0
2023-10-16 11:40:00,131.86,131.94,131.84,131.91,6055.0,130.6305,130.7098,130.6107,130.6801,6055.0
2023-10-16 11:45:00,131.89,132.18,131.88,132.15,4133.0,130.6602,130.9475,130.6503,130.9178,4133.0
2023-10-16 11:50:00,132.21,132.28,132.16,132.21,5885.0,130.9773,131.0466,130.9277,130.9773,5885.0
2023-10-16 11:55:00,132.19,132.19,132.04,132.07,6428.0,130.9575,130.9575,130.8088,130.8386,6428.0
2023-10-16 12:00:00,132.1,132.18,132.1,132.16,6329.0,130.8683,130.9475,130.8683,130.9277,6329.0
2023-10-16 12:05:00,132.14,132.22,132.11,132.19,4754.0,130.9079,130.9872,130.8782,130.9575,4754.0
2023-10-16 12:10:00,132.17,132.2,132.13,132.13,4962.0,130.9376,130.9674,130.898,130.898,4962.0
2023-10-16 12:15:00,132.13,132.16,132.09,132.14,4685.0,130.898,130.9277,130.8584,130.9079,4685.0
2023-10-16 12:20:00,132.12,132.14,131.92,132.05,5586.0,130.8881,130.9079,130.69,130.8188,5586.0
2023-10-16 12:25:00,132.06,132.11,132.0,132.0,5204.0,130.8287,130.8782,130.7692,130.7692,5204.0
2023-10-16 12:30:00,132.0,132.03,131.8,131.92,9625.0,130.7692,130.7989,130.5711,130.69,9625.0
2023-10-16 12:35:00,131.93,131.93,131.85,131.88,5138.0,130.6999,130.6999,130.6206,130.6503,5138.0
2023-10-16 12:40:00,131.86,131.92,131.83,131.88,6364.0,130.6305,130.69,130.6008,130.6503,6364.0
2023-10-16 12:45:00,131.9,131.94,131.89,131.91,10842.0,130.6702,130.7098,130.6602,130.6801,10842.0
2023-10-16 12:50:00,131.93,132.02,131.91,131.98,4409.0,130.6999,130.789,130.6801,130.7494,4409.0
2023-10-16 12:55:00,131.95,132.08,131.92,132.08,9907.0,130.7197,130.8485,130.69,130.8485,9907.0
2023-10-16 13:00:00,132.11,132.2,132.1,132.17,3796.0,130.8782,130.9674,130.8683,130.9376,3796.0
2023-10-16 13:05:00,132.17,132.23,132.14,132.21,6413.0,130.9376,130.9971,130.9079,130.9773,6413.0
2023-10-16 13:10:00,132.22,132.34,132.21,132.27,5542.0,130.9872,131.1061,130.9773,131.0367,5542.0
2023-10-16 13:15:00,132.25,132.35,132.24,132.32,4800.0,131.0169,131.116,131.007,131.0862,4800.0
2023-10-16 13:20:00,132.31,132.31,132.01,132.02,6780.0,131.0763,131.0763,130.7791,130.789,6780.0
2023-10-16 13:25:00,131.98,132.17,131.87,132.15,4872.0,130.7494,130.9376,130.6404,130.9178,4872.0
2023-10-16 13:30:00,132.18,132.27,132.15,132.21,4277.0,130.9475,131.0367,130.9178,130.9773,4277.0
2023-10-16 13:35:00,132.23,132.37,132.23,132.37,6978.0,130.9971,131.1358,130.9971,131.1358,6978.0
2023-10-16 13:40:00,132.38,132.52,132.37,132.49,8981.0,131.1457,131.2844,131.1358,131.2547,8981.0
2023-10-16 13:45:00,132.49,132.51,132.39,132.42,7962.0,131.2547,131.2745,131.1556,131.1853,7962.0
2023-10-16 13:50:00,132.41,132.46,132.36,132.38,7032.0,131.1754,131.2249,131.1259,131.1457,7032.0
2023-10-16 13:55:00,132.39,132.4,132.15,132.15,5650.0,131.1556,131.1655,130.9178,130.9178,5650.0
2023-10-16 14:00:00,132.15,132.21,132.13,132.19,5354.0,130.9178,130.9773,130.898,130.9575,5354.0
2023-10-16 14:05:00,132.21,132.29,132.12,132.12,8855.0,130.9773,131.0565,130.8881,130.8881,8855.0
2023-10-16 14:10:00,132.11,132.24,132.09,132.2,7473.0,130.8782,131.007,130.8584,130.9674,7473.0
2023-10-16 14:15:00,132.2,132.3,132.18,132.3,6087.0,130.9674,131.0664,130.9475,131.0664,6087.0
2023-10-16 14:20:00,132.28,132.3,132.18,132.24,7269.0,131.0466,131.0664,130.9475,131.007,7269.0
2023-10-16 14:25:00,132.27,132.36,132.22,132.26,9122.0,131.0367,131.1259,130.9872,131.0268,9122.0
2023-10-16 14:30:00,132.22,132.28,132.18,132.23,8175.0,130.9872,131.0466,130.9475,130.9971,8175.0
2023-10-16 14:35:00,132.24,132.32,132.16,132.22,7882.0,131.007,131.0862,130.9277,130.9872,7882.0
2023-10-16 14:40:00,132.21,132.28,132.2,132.28,8882.0,130.9773,131.0466,130.9674,131.0466,8882.0
2023-10-16 14:45:00,132.27,132.3,132.25,132.28,6900.0,131.0367,131.0664,131.0169,131.0466,6900.0
2023-10-16 14:50:00,132.27,132.34,132.25,132.27,7440.0,131.0367,131.1061,131.0169,131.0367,7440.0
2023-10-16 14:55:00,132.27,132.35,132.26,132.32,4114.0,131.0367,131.116,131.0268,131.0862,4114.0
2023-10-16 15:00:00,132.34,132.35,132.01,132.04,5276.0,131.1061,131.116,130.7791,130.8088,5276.0
2023-10-16 15:05:00,132.05,132.09,132.02,132.08,13550.0,130.8188,130.8584,130.789,130.8485,13550.0
2023-10-16 15:10:00,132.06,132.11,131.84,131.85,14589.0,130.8287,130.8782,130.6107,130.6206,14589.0
2023-10-16 15:15:00,131.86,132.06,131.77,132.03,9722.0,130.6305,130.8287,130.5414,130.7989,9722.0
2023-10-16 15:20:00,132.02,132.05,131.93,131.96,10433.0,130.789,130.8188,130.6999,130.7296,10433.0
2023-10-16 15:25:00,131.94,131.95,131.82,131.87,12451.0,130.7098,130.7197,130.5909,130.6404,12451.0
2023-10-16 15:30:00,131.88,131.9,131.58,131.58,19376.0,130.6503,130.6702,130.3531,130.3531,19376.0
2023-10-16 15:35:00,131.57,131.6,131.49,131.54,17421.0,130.3432,130.373,130.264,130.3135,17421.0
2023-10-16 15:40:00,131.54,131.64,131.49,131.63,20807.0,130.3135,130.4126,130.264,130.4027,20807.0
2023-10-16 15:45:00,131.62,131.64,131.52,131.56,19624.0,130.3928,130.4126,130.2937,130.3333,19624.0
2023-10-16 15:50:00,131.56,131.64,131.3,131.42,77863.0,130.3333,130.4126,130.0757,130.1946,77863.0
2023-10-16 15:55:00,131.39,131.42,131.09,131.13,146747.0,130.1649,130.1946,129.8677,129.9073,146747.0
2023-10-17 09:30:00,130.79,131.05,130.47,130.75,30805.0,129.5705,129.8281,129.2535,129.5309,30805.0
2023-10-17 09:35:00,130.72,131.01,130.6,130.72,7473.0,129.5012,129.7885,129.3823,129.5012,7473.0
2023-10-17 09:40:00,130.7,130.8,130.52,130.61,9211.0,129.4813,129.5804,129.303,129.3922,9211.0
2023-10-17 09:45:00,130.59,130.72,130.43,130.63,9684.0,129.3724,129.5012,129.2139,129.412,9684.0
2023-10-17 09:50:00,130.69,130.69,130.54,130.54,3455.0,129.4714,129.4714,129.3228,129.3228,3455.0
2023-10-17 09:55:00,130.53,130.7,130.53,130.57,3853.0,129.3129,129.4813,129.3129,129.3526,3853.0
2023-10-17 10:00:00,130.55,130.59,130.4,130.46,5945.0,129.3327,129.3724,129.1841,129.2436,5945.0
2023-10-17 10:05:00,130.5,130.96,130.34,130.96,11924.0,129.2832,129.7389,129.1247,129.7389,11924.0
2023-10-17 10:10:00,130.97,131.14,130.92,131.14,5839.0,129.7488,129.9172,129.6993,129.9172,5839.0
2023-10-17 10:15:00,131.16,131.17,130.9,130.93,8739.0,129.9371,129.947,129.6795,129.7092,8739.0
2023-10-17 10:20:00,130.9,131.02,130.83,130.99,5260.0,129.6795,129.7984,129.6101,129.7686,5260.0
2023-10-17 10:25:00,131.0,131.12,130.97,131.11,8728.0,129.7785,129.8974,129.7488,129.8875,8728.0
2023-10-17 10:30:00,131.11,131.23,131.1,131.2,6850.0,129.8875,130.0064,129.8776,129.9767,6850.0
2023-10-17 10:35:00,131.17,131.41,131.17,131.38,8185.0,129.947,130.1847,129.947,130.155,8185.0
2023-10-17 10:40:00,131.39,131.47,131.37,131.47,4688.0,130.1649,130.2442,130.1451,130.2442,4688.0
2023-10-17 10:45:00,131.48,131.58,131.31,131.34,9876.0,130.2541,130.3531,130.0857,130.1154,9876.0
2023-10-17 10:50:00,131.34,131.38,131.31,131.38,6784.0,130.1154,130.155,130.0857,130.155,6784.0
2023-10-17 10:55:00,131.39,131.55,131.39,131.47,7685.0,130.1649,130.3234,130.1649,130.2442,7685.0
2023-10-17 11:00:00,131.47,131.55,131.42,131.55,7940.0,130.2442,130.3234,130.1946,130.3234,7940.0
2023-10-17 11:05:00,131.52,131.58,131.34,131.43,9738.0,130.2937,130.3531,130.1154,130.2045,9738.0
2023-10-17 11:10:00,131.43,131.5,131.36,131.48,8557.0,130.2045,130.2739,130.1352,130.2541,8557.0
2023-10-17 11:15:00,131.45,131.62,131.44,131.52,10039.0,130.2244,130.3928,130.2144,130.2937,10039.0
2023-10-17 11:20:00,131.53,131.55,131.34,131.37,8529.0,130.3036,130.3234,130.1154,130.1451,8529.0
2023-10-17 11:25:00,131.36,131.5,131.33,131.37,4900.0,130.1352,130.2739,130.1055,130.1451,4900.0
2023-10-17 11:30:00,131.33,131.56,131.32,131.56,6996.0,130.1055,130.3333,130.0956,130.3333,6996.0
2023-10-17 11:35:00,131.58,131.69,131.58,131.63,10196.0,130.3531,130.4621,130.3531,130.4027,10196.0
2023-10-17 11:40:00,131.61,131.62,131.53,131.62,7715.0,130.3829,130.3928,130.3036,130.3928,7715.0
2023-10-17 11:45:00,131.62,131.68,131.58,131.62,6282.0,130.3928,130.4522,130.3531,130.3928,6282.0
2023-10-17 11:50:00,131.61,131.66,131.59,131.59,4055.0,130.3829,130.4324,130.363,130.363,4055.0
2023-10-17 11:55:00,131.62,131.79,131.59,131.79,4894.0,130.3928,130.5612,130.363,130.5612,4894.0
2023-10-17 12:00:00,131.78,131.82,131.67,131.67,6050.0,130.5513,130.5909,130.4423,130.4423,6050.0
2023-10-17 12:05:00,131.68,131.76,131.68,131.76,4465.0,130.4522,130.5315,130.4522,130.5315,4465.0
2023-10-17 12:10:00,131.76,131.86,131.75,131.86,4410.0,130.5315,130.6305,130.5216,130.6305,4410.0
2023-10-17 12:15:00,131.86,131.87,131.75,131.75,7204.0,130.6305,130.6404,130.5216,130.5216,7204.0
2023-10-17 12:20:00,131.73,131.82,131.73,131.74,5500.0,130.5017,130.5909,130.5017,130.5116,5500.0
2023-10-17 12:25:00,131.74,131.79,131.68,131.77,4674.0,130.5116,130.5612,130.4522,130.5414,4674.0
2023-10-17 12:30:00,131.75,131.77,131.62,131.66,3380.0,130.5216,130.5414,130.3928,130.4324,3380.0
2023-10-17 12:35:00,131.64,131.79,131.55,131.55,7001.0,130.4126,130.5612,130.3234,130.3234,7001.0
2023-10-17 12:40:00,131.52,131.56,131.49,131.49,5015.0,130.2937,130.3333,130.264,130.264,5015.0
2023-10-17 12:45:00,131.49,131.49,131.33,131.42,5308.0,130.264,130.264,130.1055,130.1946,5308.0
2023-10-17 12:50:00,131.4,131.47,131.35,131.47,3216.0,130.1748,130.2442,130.1253,130.2442,3216.0
2023-10-17 12:55:00,131.53,131.54,131.29,131.37,5075.0,130.3036,130.3135,130.0658,130.1451,5075.0
2023-10-17 13:00:00,131.39,131.41,131.32,131.32,2830.0,130.1649,130.1847,130.0956,130.0956,2830.0
2023-10-17 13:05:00,131.34,131.45,131.34,131.45,8726.0,130.1154,130.2244,130.1154,130.2244,8726.0
2023-10-17 13:10:00,131.44,131.45,131.4,131.44,5080.0,130.2144,130.2244,130.1748,130.2144,5080.0
2023-10-17 13:15:00,131.42,131.43,131.39,131.41,2217.0,130.1946,130.2045,130.1649,130.1847,2217.0
2023-10-17 13:20:00,131.42,131.47,131.41,131.43,4739.0,130.1946,130.2442,130.1847,130.2045,4739.0
2023-10-17 13:25:00,131.45,131.47,131.41,131.44,4719.0,130.2244,130.2442,130.1847,130.2144,4719.0
2023-10-17 13:30:00,131.43,131.44,131.27,131.34,5585.0,130.2045,130.2144,130.046,130.1154,5585.0
2023-10-17 13:35:00,131.35,131.36,131.29,131.33,4651.0,130.1253,130.1352,130.0658,130.1055,4651.0
2023-10-17 13:40:00,131.32,131.39,131.27,131.32,4624.0,130.0956,130.1649,130.046,130.0956,4624.0
2023-10-17 13:45:00,131.3,131.37,131.3,131.37,3030.0,130.0757,130.1451,130.0757,130.1451,3030.0
2023-10-17 13:50:00,131.38,131.38,131.03,131.03,6987.0,130.155,130.155,129.8083,129.8083,6987.0
2023-10-17 13:55:00,131.05,131.16,131.03,131.12,4458.0,129.8281,129.9371,129.8083,129.8974,4458.0
2023-10-17 14:00:00,131.09,131.09,131.0,131.0,3979.0,129.8677,129.8677,129.7785,129.7785,3979.0
2023-10-17 14:05:00,130.99,131.07,130.94,131.06,2042.0,129.7686,129.8479,129.7191,129.838,2042.0
2023-10-17 14:10:00,131.04,131.2,131.04,131.15,3561.0,129.8182,129.9767,129.8182,129.9271,3561.0
2023-10-17 14:15:00,131.18,131.2,131.05,131.05,3900.0,129.9569,129.9767,129.8281,129.8281,3900.0
2023-10-17 14:20:00,131.03,131.15,131.03,131.14,3236.0,129.8083,129.9271,129.8083,129.9172,3236.0
2023-10-17 14:25:00,131.16,131.16,131.06,131.07,6961.0,129.9371,129.9371,129.838,129.8479,6961.0
2023-10-17 14:30:00,131.07,131.08,131.01,131.05,7081.0,129.8479,129.8578,129.7885,129.8281,7081.0
2023-10-17 14:35:00,131.05,131.07,130.99,131.06,6944.0,129.8281,129.8479,129.7686,129.838,6944.0
2023-10-17 14:40:00,131.05,131.1,131.0,131.0,5411.0,129.8281,129.8776,129.7785,129.7785,5411.0
2023-10-17 14:45:00,131.01,131.02,130.9,130.94,7375.0,129.7885,129.7984,129.6795,129.7191,7375.0
2023-10-17 14:50:00,130.9,130.91,130.59,130.59,7728.0,129.6795,129.6894,129.3724,129.3724,7728.0
2023-10-17 14:55:00,130.55,130.65,130.53,130.63,16355.0,129.3327,129.4318,129.3129,129.412,16355.0
2023-10-17 15:00:00,130.63,130.67,130.54,130.57,9387.0,129.412,129.4516,129.3228,129.3526,9387.0
2023-10-17 15:05:00,130.56,130.65,130.5,130.59,15638.0,129.3426,129.4318,129.2832,129.3724,15638.0
2023-10-17 15:10:00,130.58,130.62,130.53,130.56,9904.0,129.3625,129.4021,129.3129,129.3426,9904.0
2023-10-17 15:15:00,130.55,130.71,130.55,130.69,13025.0,129.3327,129.4913,129.3327,129.4714,13025.0
2023-10-17 15:20:00,130.69,130.73,130.53,130.56,19556.0,129.4714,129.5111,129.3129,129.3426,19556.0
2023-10-17 15:25:00,130.56,130.66,130.56,130.66,21026.0,129.3426,129.4417,129.3426,129.4417,21026.0
2023-10-17 15:30:00,130.65,130.72,130.5,130.54,26198.0,129.4318,129.5012,129.2832,129.3228,26198.0
2023-10-17 15:35:00,130.55,130.74,130.55,130.63,22676.0,129.3327,129.521,129.3327,129.412,22676.0
2023-10-17 15:40:00,130.63,130.63,130.49,130.49,22097.0,129.412,129.412,129.2733,129.2733,22097.0
2023-10-17 15:45:00,130.49,130.77,130.45,130.77,21323.0,129.2733,129.5507,129.2337,129.5507,21323.0
2023-10-17 15:50:00,130.75,131.11,130.74,130.99,53650.0,129.5309,129.8875,129.521,129.7686,53650.0
2023-10-17 15:55:00,130.97,131.14,130.95,131.04,89977.0,129.7488,129.9172,129.729,129.8182,89977.0
2023-10-18 09:30:00,130.9,131.24,130.74,131.15,29294.0,129.6795,130.0163,129.521,129.9271,29294.0
2023-10-18 09:35:00,131.14,131.28,130.87,131.2,7062.0,129.9172,130.0559,129.6498,129.9767,7062.0
2023-10-18 09:40:00,131.11,131.59,131.06,131.59,9485.0,129.8875,130.363,129.838,130.363,9485.0
2023-10-18 09:45:00,131.57,131.76,131.5,131.63,6974.0,130.3432,130.5315,130.2739,130.4027,6974.0
2023-10-18 09:50:00,131.63,131.76,131.63,131.74,3560.0,130.4027,130.5315,130.4027,130.5116,3560.0
2023-10-18 09:55:00,131.72,131.83,131.51,131.51,3176.0,130.4918,130.6008,130.2838,130.2838,3176.0
2023-10-18 10:00:00,131.48,131.71,131.47,131.7,5164.0,130.2541,130.4819,130.2442,130.472,5164.0
2023-10-18 10:05:00,131.65,131.86,131.59,131.6,4301.0,130.4225,130.6305,130.363,130.373,4301.0
2023-10-18 10:10:00,131.59,131.62,131.44,131.62,6189.0,130.363,130.3928,130.2144,130.3928,6189.0
2023-10-18 10:15:00,131.64,132.0,131.64,131.99,11490.0,130.4126,130.7692,130.4126,130.7593,11490.0
2023-10-18 10:20:00,131.97,132.22,131.97,132.22,6588.0,130.7395,130.9872,130.7395,130.9872,6588.0
2023-10-18 10:25:00,132.15,132.15,131.87,131.95,8501.0,130.9178,130.9178,130.6404,130.7197,8501.0
2023-10-18 10:30:00,131.92,132.06,131.88,132.0,4570.0,130.69,130.8287,130.6503,130.7692,4570.0
2023-10-18 10:35:00,132.0,132.07,131.92,132.02,8550.0,130.7692,130.8386,130.69,130.789,8550.0
2023-10-18 10:40:00,131.93,131.93,131.77,131.78,2210.0,130.6999,130.6999,130.5414,130.5513,2210.0
2023-10-18 10:45:00,131.78,131.87,131.55,131.55,4600.0,130.5513,130.6404,130.3234,130.3234,4600.0
2023-10-18 10:50:00,131.58,131.84,131.57,131.77,5104.0,130.3531,130.6107,130.3432,130.5414,5104.0
2023-10-18 10:55:00,131.75,132.11,131.75,132.11,42908.0,130.5216,130.8782,130.5216,130.8782,42908.0
2023-10-18 11:00:00,132.11,132.2,131.88,131.88,22706.0,130.8782,130.9674,130.6503,130.6503,22706.0
2023-10-18 11:05:00,131.82,131.82,131.37,131.37,27696.0,130.5909,130.5909,130.1451,130.1451,27696.0
2023-10-18 11:10:00,131.37,131.48,131.37,131.46,4328.0,130.1451,130.2541,130.1451,130.2343,4328.0
2023-10-18 11:15:00,131.5,131.69,131.5,131.6,14780.0,130.2739,130.4621,130.2739,130.373,14780.0
2023-10-18 11:20:00,131.6,131.71,131.59,131.69,1538.0,130.373,130.4819,130.363,130.4621,1538.0
2023-10-18 11:25:00,131.7,131.87,131.68,131.75,2980.0,130.472,130.6404,130.4522,130.5216,2980.0
2023-10-18 11:30:00,131.71,131.8,131.71,131.74,2483.0,130.4819,130.5711,130.4819,130.5116,2483.0
2023-10-18 11:35:00,131.73,131.92,131.73,131.87,4439.0,130.5017,130.69,130.5017,130.6404,4439.0
2023-10-18 11:40:00,131.83,131.88,131.8,131.84,3057.0,130.6008,130.6503,130.5711,130.6107,3057.0
2023-10-18 11:45:00,131.84,131.89,131.78,131.89,3344.0,130.6107,130.6602,130.5513,130.6602,3344.0
2023-10-18 11:50:00,131.9,131.98,131.89,131.94,2900.0,130.6702,130.7494,130.6602,130.7098,2900.0
2023-10-18 11:55:00,131.95,132.07,131.92,131.93,4184.0,130.7197,130.8386,130.69,130.6999,4184.0
2023-10-18 12:00:00,131.94,132.13,131.8,132.13,3720.0,130.7098,130.898,130.5711,130.898,3720.0
2023-10-18 12:05:00,132.09,132.12,131.91,132.05,3264.0,130.8584,130.8881,130.6801,130.8188,3264.0
2023-10-18 12:10:00,132.07,132.07,131.84,131.84,4098.0,130.8386,130.8386,130.6107,130.6107,4098.0
2023-10-18 12:15:00,131.84,131.87,131.68,131.68,5683.0,130.6107,130.6404,130.4522,130.4522,5683.0
2023-10-18 12:20:00,131.67,131.72,131.62,131.64,4681.0,130.4423,130.4918,130.3928,130.4126,4681.0
2023-10-18 12:25:00,131.62,131.73,131.62,131.69,2908.0,130.3928,130.5017,130.3928,130.4621,2908.0
2023-10-18 12:30:00,131.74,131.74,131.63,131.63,1292.0,130.5116,130.5116,130.4027,130.4027,1292.0
2023-10-18 12:35:00,131.61,131.69,131.61,131.65,4024.0,130.3829,130.4621,130.3829,130.4225,4024.0
2023-10-18 12:40:00,131.66,131.73,131.62,131.68,4184.0,130.4324,130.5017,130.3928,130.4522,4184.0
2023-10-18 12:45:00,131.7,131.7,131.63,131.65,1800.0,130.472,130.472,130.4027,130.4225,1800.0
2023-10-18 12:50:00,131.65,131.65,131.48,131.48,2603.0,130.4225,130.4225,130.2541,130.2541,2603.0
2023-10-18 12:55:00,131.46,131.64,131.45,131.64,5344.0,130.2343,130.4126,130.2244,130.4126,5344.0
2023-10-18 13:00:00,131.62,131.74,131.37,131.73,10577.0,130.3928,130.5116,130.1451,130.5017,10577.0
2023-10-18 13:05:00,131.8,131.85,131.71,131.78,5806.0,130.5711,130.6206,130.4819,130.5513,5806.0
2023-10-18 13:10:00,131.76,131.86,131.71,131.84,3677.0,130.5315,130.6305,130.4819,130.6107,3677.0
2023-10-18 13:15:00,131.86,131.97,131.81,131.85,3103.0,130.6305,130.7395,130.581,130.6206,3103.0
2023-10-18 13:20:00,131.86,131.86,131.74,131.76,3016.0,130.6305,130.6305,130.5116,130.5315,3016.0
2023-10-18 13:25:00,131.8,131.86,131.76,131.78,6157.0,130.5711,130.6305,130.5315,130.5513,6157.0
2023-10-18 13:30:00,131.76,131.76,131.48,131.53,4657.0,130.5315,130.5315,130.2541,130.3036,4657.0
2023-10-18 13:35:00,131.49,131.57,131.27,131.31,12765.0,130.264,130.3432,130.046,130.0857,12765.0
2023-10-18 13:40:00,131.34,131.46,131.3,131.44,3800.0,130.1154,130.2343,130.0757,130.2144,3800.0
2023-10-18 13:45:00,131.44,131.44,131.29,131.35,5050.0,130.2144,130.2144,130.0658,130.1253,5050.0
2023-10-18 13:50:00,131.32,131.52,131.32,131.5,8059.0,130.0956,130.2937,130.0956,130.2739,8059.0
2023-10-18 13:55:00,131.5,131.6,131.46,131.53,7012.0,130.2739,130.373,130.2343,130.3036,7012.0
2023-10-18 14:00:00,131.58,131.58,131.48,131.55,7521.0,130.3531,130.3531,130.2541,130.3234,7521.0
2023-10-18 14:05:00,131.55,131.77,131.45,131.72,8892.0,130.3234,130.5414,130.2244,130.4918,8892.0
2023-10-18 14:10:00,131.7,131.7,131.54,131.57,6345.0,130.472,130.472,130.3135,130.3432,6345.0
2023-10-18 14:15:00,131.54,131.57,131.42,131.5,6619.0,130.3135,130.3432,130.1946,130.2739,6619.0
2023-10-18 14:20:00,131.48,131.52,131.46,131.47,4009.0,130.2541,130.2937,130.2343,130.2442,4009.0
2023-10-18 14:25:00,131.5,131.51,131.41,131.47,8306.0,130.2739,130.2838,130.1847,130.2442,8306.0
2023-10-18 14:30:00,131.47,131.66,131.45,131.52,7300.0,130.2442,130.4324,130.2244,130.2937,7300.0
2023-10-18 14:35:00,131.52,131.52,131.36,131.4,7377.0,130.2937,130.2937,130.1352,130.1748,7377.0
2023-10-18 14:40:00,131.39,131.42,131.31,131.33,8807.0,130.1649,130.1946,130.0857,130.1055,8807.0
2023-10-18 14:45:00,131.31,131.32,131.2,131.25,3909.0,130.0857,130.0956,129.9767,130.0262,3909.0
2023-10-18 14:50:00,131.25,131.25,131.06,131.06,6580.0,130.0262,130.0262,129.838,129.838,6580.0
2023-10-18 14:55:00,131.07,131.22,131.05,131.22,6479.0,129.8479,129.9965,129.8281,129.9965,6479.0
2023-10-18 15:00:00,131.2,131.2,130.97,131.0,7317.0,129.9767,129.9767,129.7488,129.7785,7317.0
2023-10-18 15:05:00,130.99,131.0,130.92,130.93,4498.0,129.7686,129.7785,129.6993,129.7092,4498.0
2023-10-18 15:10:00,130.93,130.97,130.75,130.75,10881.0,129.7092,129.7488,129.5309,129.5309,10881.0
2023-10-18 15:15:00,130.75,130.75,130.63,130.68,13999.0,129.5309,129.5309,129.412,129.4615,13999.0
2023-10-18 15:20:00,130.66,130.71,130.59,130.7,9748.0,129.4417,129.4913,129.3724,129.4813,9748.0
2023-10-18 15:25:00,130.68,130.68,130.5,130.54,12456.0,129.4615,129.4615,129.2832,129.3228,12456.0
2023-10-18 15:30:00,130.55,130.71,130.55,130.68,12278.0,129.3327,129.4913,129.3327,129.4615,12278.0
2023-10-18 15:35:00,130.69,130.69,130.49,130.49,13815.0,129.4714,129.4714,129.2733,129.2733,13815.0
2023-10-18 15:40:00,130.49,130.49,130.34,130.36,11930.0,129.2733,129.2733,129.1247,129.1445,11930.0
2023-10-18 15:45:00,130.34,130.34,130.15,130.31,18597.0,129.1247,129.1247,128.9365,129.095,18597.0
2023-10-18 15:50:00,130.31,130.45,130.23,130.45,27336.0,129.095,129.2337,129.0157,129.2337,27336.0
2023-10-18 15:55:00,130.44,130.45,130.12,130.28,127356.0,129.2238,129.2337,128.9068,129.0653,127356.0
2023-10-19 09:30:00,130.31,130.64,129.81,129.81,39263.0,129.095,129.4219,128.5996,128.5996,39263.0
2023-10-19 09:35:00,129.82,129.87,129.52,129.72,3865.0,128.6095,128.6591,128.3123,128.5105,3865.0
2023-10-19 09:40:00,129.63,129.66,129.48,129.56,2594.0,128.4213,128.451,128.2727,128.352,2594.0
2023-10-19 09:45:00,129.59,129.6,129.45,129.5,6156.0,128.3817,128.3916,128.243,128.2925,6156.0
2023-10-19 09:50:00,129.61,129.87,129.61,129.67,6290.0,128.4015,128.6591,128.4015,128.4609,6290.0
2023-10-19 09:55:00,129.68,129.69,129.56,129.66,3762.0,128.4709,128.4808,128.352,128.451,3762.0
2023-10-19 10:00:00,129.68,129.74,129.35,129.35,8970.0,128.4709,128.5303,128.1439,128.1439,8970.0
2023-10-19 10:05:00,129.3,129.45,129.15,129.2,4321.0,128.0944,128.243,127.9458,127.9953,4321.0
2023-10-19 10:10:00,129.24,129.32,129.18,129.24,4818.0,128.035,128.1142,127.9755,128.035,4818.0
2023-10-19 10:15:00,129.29,129.29,129.0,129.02,6265.0,128.0845,128.0845,127.7972,127.817,6265.0
2023-10-19 10:20:00,129.03,129.03,128.89,128.96,6414.0,127.8269,127.8269,127.6882,127.7576,6414.0
2023-10-19 10:25:00,129.01,129.1,128.89,128.89,12778.0,127.8071,127.8963,127.6882,127.6882,12778.0
2023-10-19 10:30:00,128.89,128.93,128.81,128.85,9438.0,127.6882,127.7278,127.609,127.6486,9438.0
2023-10-19 10:35:00,128.81,129.04,128.79,129.03,9435.0,127.609,127.8368,127.5892,127.8269,9435.0
2023-10-19 10:40:00,129.03,129.21,129.03,129.08,11335.0,127.8269,128.0052,127.8269,127.8764,11335.0
2023-10-19 10:45:00,129.1,129.2,129.04,129.07,6933.0,127.8963,127.9953,127.8368,127.8665,6933.0
2023-10-19 10:50:00,129.08,129.19,128.99,129.15,6175.0,127.8764,127.9854,127.7873,127.9458,6175.0
2023-10-19 10:55:00,129.14,129.17,129.07,129.13,3100.0,127.9359,127.9656,127.8665,127.926,3100.0
2023-10-19 11:00:00,129.17,129.2,129.0,129.0,3407.0,127.9656,127.9953,127.7972,127.7972,3407.0
2023-10-19 11:05:00,129.0,129.14,128.9,128.93,12239.0,127.7972,127.9359,127.6981,127.7278,12239.0
2023-10-19 11:10:00,128.9,128.9,128.7,128.7,4726.0,127.6981,127.6981,127.5,127.5,4726.0
2023-10-19 11:15:00,128.71,128.74,128.56,128.73,8198.0,127.5099,127.5396,127.3613,127.5297,8198.0
2023-10-19 11:20:00,128.72,128.81,128.66,128.76,4449.0,127.5198,127.609,127.4604,127.5594,4449.0
2023-10-19 11:25:00,128.86,129.05,128.83,129.02,4567.0,127.6585,127.8467,127.6288,127.817,4567.0
2023-10-19 11:30:00,129.04,129.17,128.99,129.16,4920.0,127.8368,127.9656,127.7873,127.9557,4920.0
2023-10-19 11:35:00,129.18,129.4,129.17,129.35,5938.0,127.9755,128.1935,127.9656,128.1439,5938.0
2023-10-19 11:40:00,129.35,129.44,129.22,129.3,17862.0,128.1439,128.2331,128.0151,128.0944,17862.0
2023-10-19 11:45:00,129.28,129.39,129.26,129.38,5200.0,128.0746,128.1836,128.0548,128.1737,5200.0
2023-10-19 11:50:00,129.35,129.36,129.27,129.28,3998.0,128.1439,128.1538,128.0647,128.0746,3998.0
2023-10-19 11:55:00,129.29,129.36,129.25,129.25,2407.0,128.0845,128.1538,128.0449,128.0449,2407.0
2023-10-19 12:00:00,129.24,129.91,129.11,129.64,12985.0,128.035,128.6987,127.9062,128.4312,12985.0
2023-10-19 12:05:00,129.7,129.7,129.43,129.43,4501.0,128.4907,128.4907,128.2232,128.2232,4501.0
2023-10-19 12:10:00,129.44,129.51,129.36,129.38,3727.0,128.2331,128.3024,128.1538,128.1737,3727.0
2023-10-19 12:15:00,129.38,129.64,129.38,129.58,4411.0,128.1737,128.4312,128.1737,128.3718,4411.0
2023-10-19 12:20:00,129.65,129.89,129.61,129.72,5444.0,128.4411,128.6789,128.4015,128.5105,5444.0
2023-10-19 12:25:00,129.66,129.66,129.0,129.05,5024.0,128.451,128.451,127.7972,127.8467,5024.0
2023-10-19 12:30:00,129.07,129.12,128.79,128.79,7782.0,127.8665,127.9161,127.5892,127.5892,7782.0
2023-10-19 12:35:00,128.78,128.78,128.48,128.57,11352.0,127.5792,127.5792,127.282,127.3712,11352.0
2023-10-19 12:40:00,128.58,129.05,128.52,128.91,8212.0,127.3811,127.8467,127.3217,127.708,8212.0
2023-10-19 12:45:00,128.95,129.12,128.87,129.08,9140.0,127.7477,127.9161,127.6684,127.8764,9140.0
2023-10-19 12:50:00,129.16,129.61,129.1,129.47,9396.0,127.9557,128.4015,127.8963,128.2628,9396.0
2023-10-19 12:55:00,129.52,129.66,129.42,129.66,3275.0,128.3123,128.451,128.2133,128.451,3275.0
2023-10-19 13:00:00,129.64,129.92,129.63,129.71,4674.0,128.4312,128.7086,128.4213,128.5006,4674.0
2023-10-19 13:05:00,129.72,129.92,129.69,129.81,2400.0,128.5105,128.7086,128.4808,128.5996,2400.0
2023-10-19 13:10:00,129.84,129.87,129.63,129.63,3315.0,128.6294,128.6591,128.4213,128.4213,3315.0
2023-10-19 13:15:00,129.57,129.73,129.5,129.66,3620.0,128.3619,128.5204,128.2925,128.451,3620.0
2023-10-19 13:20:00,129.7,129.71,129.49,129.49,4106.0,128.4907,128.5006,128.2826,128.2826,4106.0
2023-10-19 13:25:00,129.47,129.59,129.41,129.54,6471.0,128.2628,128.3817,128.2034,128.3322,6471.0
2023-10-19 13:30:00,129.57,129.71,129.4,129.47,3007.0,128.3619,128.5006,128.1935,128.2628,3007.0
2023-10-19 13:35:00,129.44,129.44,129.03,129.05,2996.0,128.2331,128.2331,127.8269,127.8467,2996.0
2023-10-19 13:40:00,128.96,128.96,128.86,128.86,3663.0,127.7576,127.7576,127.6585,127.6585,3663.0
2023-10-19 13:45:00,128.89,128.95,128.71,128.78,7086.0,127.6882,127.7477,127.5099,127.5792,7086.0
2023-10-19 13:50:00,128.75,128.94,128.72,128.87,9955.0,127.5495,127.7378,127.5198,127.6684,9955.0
2023-10-19 13:55:00,128.87,129.02,128.86,128.89,4089.0,127.6684,127.817,127.6585,127.6882,4089.0
2023-10-19 14:00:00,128.85,129.02,128.82,128.93,5296.0,127.6486,127.817,127.6189,127.7278,5296.0
2023-10-19 14:05:00,128.9,128.93,128.82,128.89,2937.0,127.6981,127.7278,127.6189,127.6882,2937.0
2023-10-19 14:10:00,128.95,129.04,128.92,128.98,4311.0,127.7477,127.8368,127.7179,127.7774,4311.0
2023-10-19 14:15:00,128.95,129.11,128.89,129.0,3524.0,127.7477,127.9062,127.6882,127.7972,3524.0
2023-10-19 14:20:00,129.02,129.05,128.87,128.95,5041.0,127.817,127.8467,127.6684,127.7477,5041.0
2023-10-19 14:25:00,128.94,129.06,128.9,128.94,4950.0,127.7378,127.8566,127.6981,127.7378,4950.0
2023-10-19 14:30:00,128.91,128.92,128.52,128.52,13013.0,127.708,127.7179,127.3217,127.3217,13013.0
2023-10-19 14:35:00,128.53,128.53,128.33,128.51,8511.0,127.3316,127.3316,127.1334,127.3118,8511.0
2023-10-19 14:40:00,128.5,128.5,128.34,128.36,5841.0,127.3019,127.3019,127.1433,127.1632,5841.0
2023-10-19 14:45:00,128.4,128.5,128.33,128.36,4038.0,127.2028,127.3019,127.1334,127.1632,4038.0
2023-10-19 14:50:00,128.33,128.49,128.31,128.4,5879.0,127.1334,127.292,127.1136,127.2028,5879.0
2023-10-19 14:55:00,128.41,128.58,128.38,128.44,4986.0,127.2127,127.3811,127.183,127.2424,4986.0
2023-10-19 15:00:00,128.44,128.63,128.44,128.56,2856.0,127.2424,127.4306,127.2424,127.3613,2856.0
2023-10-19 15:05:00,128.57,128.6,128.48,128.52,5775.0,127.3712,127.4009,127.282,127.3217,5775.0
2023-10-19 15:10:00,128.48,128.53,128.43,128.43,5347.0,127.282,127.3316,127.2325,127.2325,5347.0
2023-10-19 15:15:00,128.43,128.44,128.31,128.35,6100.0,127.2325,127.2424,127.1136,127.1533,6100.0
2023-10-19 15:20:00,128.38,128.38,128.21,128.33,14993.0,127.183,127.183,127.0146,127.1334,14993.0
2023-10-19 15:25:00,128.33,128.35,128.14,128.22,25939.0,127.1334,127.1533,126.9452,127.0245,25939.0
2023-10-19 15:30:00,128.21,128.41,128.21,128.41,15572.0,127.0146,127.2127,127.0146,127.2127,15572.0
2023-10-19 15:35:00,128.41,128.41,128.26,128.28,12200.0,127.2127,127.2127,127.0641,127.0839,12200.0
2023-10-19 15:40:00,128.26,128.26,127.93,127.98,10323.0,127.0641,127.0641,126.7372,126.7867,10323.0
2023-10-19 15:45:00,127.98,128.25,127.94,128.24,16930.0,126.7867,127.0542,126.7471,127.0443,16930.0
2023-10-19 15:50:00,128.25,128.43,128.2,128.28,48568.0,127.0542,127.2325,127.0047,127.0839,48568.0
2023-10-19 15:55:00,128.28,128.37,128.21,128.22,104765.0,127.0839,127.1731,127.0146,127.0245,104765.0
2023-10-20 09:30:00,128.6,129.14,128.33,128.51,91638.0,127.4009,127.9359,127.1334,127.3118,91638.0
2023-10-20 09:35:00,128.48,128.58,128.3,128.47,12389.0,127.282,127.3811,127.1037,127.2721,12389.0
2023-10-20 09:40:00,128.28,128.51,128.09,128.43,3502.0,127.0839,127.3118,126.8957,127.2325,3502.0
2023-10-20 09:45:00,128.45,128.8,128.39,128.72,4497.0,127.2523,127.5991,127.1929,127.5198,4497.0
2023-10-20 09:50:00,128.76,128.79,128.5,128.63,6372.0,127.5594,127.5892,127.3019,127.4306,6372.0
2023-10-20 09:55:00,128.55,128.58,128.4,128.41,1600.0,127.3514,127.3811,127.2028,127.2127,1600.0
2023-10-20 10:00:00,128.47,128.63,128.46,128.63,3899.0,127.2721,127.4306,127.2622,127.4306,3899.0
2023-10-20 10:05:00,128.64,128.9,128.61,128.9,6995.0,127.4406,127.6981,127.4108,127.6981,6995.0
2023-10-20 10:10:00,128.88,129.03,128.78,128.91,15501.0,127.6783,127.8269,127.5792,127.708,15501.0
2023-10-20 10:15:00,128.93,129.04,128.89,129.04,18815.0,127.7278,127.8368,127.6882,127.8368,18815.0
2023-10-20 10:20:00,129.02,129.03,128.7,128.84,4179.0,127.817,127.8269,127.5,127.6387,4179.0
2023-10-20 10:25:00,128.75,128.97,128.75,128.86,6693.0,127.5495,127.7675,127.5495,127.6585,6693.0
2023-10-20 10:30:00,128.84,129.06,128.61,129.03,13795.0,127.6387,127.8566,127.4108,127.8269,13795.0
2023-10-20 10:35:00,129.01,129.14,128.96,129.01,6249.0,127.8071,127.9359,127.7576,127.8071,6249.0
2023-10-20 10:40:00,129.01,129.19,128.92,128.93,15485.0,127.8071,127.9854,127.7179,127.7278,15485.0
2023-10-20 10:45:00,128.86,129.13,128.72,129.12,14620.0,127.6585,127.926,127.5198,127.9161,14620.0
2023-10-20 10:50:00,129.1,129.15,128.73,128.8,7172.0,127.8963,127.9458,127.5297,127.5991,7172.0
2023-10-20 10:55:00,128.73,128.75,128.54,128.56,9369.0,127.5297,127.5495,127.3415,127.3613,9369.0
2023-10-20 11:00:00,128.54,128.67,128.44,128.65,7759.0,127.3415,127.4703,127.2424,127.4505,7759.0
2023-10-20 11:05:00,128.68,128.72,128.62,128.66,5097.0,127.4802,127.5198,127.4207,127.4604,5097.0
2023-10-20 11:10:00,128.63,128.73,128.51,128.72,3587.0,127.4306,127.5297,127.3118,127.5198,3587.0
2023-10-20 11:15:00,128.73,128.77,128.6,128.6,4608.0,127.5297,127.5693,127.4009,127.4009,4608.0
2023-10-20 11:20:00,128.64,128.67,128.54,128.65,4135.0,127.4406,127.4703,127.3415,127.4505,4135.0
2023-10-20 11:25:00,128.67,128.86,128.66,128.73,5513.0,127.4703,127.6585,127.4604,127.5297,5513.0
2023-10-20 11:30:00,128.71,128.71,128.4,128.47,4250.0,127.5099,127.5099,127.2028,127.2721,4250.0
2023-10-20 11:35:00,128.5,128.57,128.47,128.47,3894.0,127.3019,127.3712,127.2721,127.2721,3894.0
2023-10-20 11:40:00,128.45,128.47,128.39,128.4,2300.0,127.2523,127.2721,127.1929,127.2028,2300.0
2023-10-20 11:45:00,128.4,128.59,128.38,128.56,4037.0,127.2028,127.391,127.183,127.3613,4037.0
2023-10-20 11:50:00,128.58,128.61,128.42,128.42,4256.0,127.3811,127.4108,127.2226,127.2226,4256.0
2023-10-20 11:55:00,128.47,128.67,128.46,128.65,4207.0,127.2721,127.4703,127.2622,127.4505,4207.0
2023-10-20 12:00:00,128.67,128.68,128.43,128.48,3100.0,127.4703,127.4802,127.2325,127.282,3100.0
2023-10-20 12:05:00,128.45,128.55,128.45,128.5,1394.0,127.2523,127.3514,127.2523,127.3019,1394.0
2023-10-20 12:10:00,128.49,128.51,128.42,128.47,3018.0,127.292,127.3118,127.2226,127.2721,3018.0
2023-10-20 12:15:00,128.5,128.53,128.48,128.52,2080.0,127.3019,127.3316,127.282,127.3217,2080.0
2023-10-20 12:20:00,128.48,128.61,128.46,128.58,6221.0,127.282,127.4108,127.2622,127.3811,6221.0
2023-10-20 12:25:00,128.58,128.63,128.44,128.45,5534.0,127.3811,127.4306,127.2424,127.2523,5534.0
2023-10-20 12:30:00,128.49,128.53,128.43,128.49,2535.0,127.292,127.3316,127.2325,127.292,2535.0
2023-10-20 12:35:00,128.5,128.6,128.49,128.56,3735.0,127.3019,127.4009,127.292,127.3613,3735.0
2023-10-20 12:40:00,128.53,128.56,128.41,128.43,4051.0,127.3316,127.3613,127.2127,127.2325,4051.0
2023-10-20 12:45:00,128.44,128.57,128.44,128.55,4100.0,127.2424,127.3712,127.2424,127.3514,4100.0
2023-10-20 12:50:00,128.55,128.56,128.42,128.45,3097.0,127.3514,127.3613,127.2226,127.2523,3097.0
2023-10-20 12:55:00,128.42,128.55,128.42,128.53,3485.0,127.2226,127.3514,127.2226,127.3316,3485.0
2023-10-20 13:00:00,128.5,128.5,128.25,128.25,3912.0,127.3019,127.3019,127.0542,127.0542,3912.0
2023-10-20 13:05:00,128.28,128.28,128.02,128.02,3916.0,127.0839,127.0839,126.8263,126.8263,3916.0
2023-10-20 13:10:00,128.11,128.28,128.03,128.23,9407.0,126.9155,127.0839,126.8362,127.0344,9407.0
2023-10-20 13:15:00,128.25,128.52,128.22,128.52,4196.0,127.0542,127.3217,127.0245,127.3217,4196.0
2023-10-20 13:20:00,128.49,128.51,128.35,128.39,2108.0,127.292,127.3118,127.1533,127.1929,2108.0
2023-10-20 13:25:00,128.37,128.43,128.32,128.36,5997.0,127.1731,127.2325,127.1235,127.1632,5997.0
2023-10-20 13:30:00,128.39,128.45,128.26,128.28,4865.0,127.1929,127.2523,127.0641,127.0839,4865.0
2023-10-20 13:35:00,128.32,128.32,128.29,128.29,806.0,127.1235,127.1235,127.0938,127.0938,806.0
2023-10-20 13:40:00,128.29,128.34,128.26,128.26,3056.0,127.0938,127.1433,127.0641,127.0641,3056.0
2023-10-20 13:45:00,128.22,128.23,128.16,128.19,2168.0,127.0245,127.0344,126.965,126.9947,2168.0
2023-10-20 13:50:00,128.22,128.28,128.12,128.2,3398.0,127.0245,127.0839,126.9254,127.0047,3398.0
2023-10-20 13:55:00,128.2,128.27,128.19,128.23,1768.0,127.0047,127.074,126.9947,127.0344,1768.0
2023-10-20 14:00:00,128.24,128.24,128.12,128.12,2700.0,127.0443,127.0443,126.9254,126.9254,2700.0
2023-10-20 14:05:00,128.12,128.24,128.06,128.24,3188.0,126.9254,127.0443,126.866,127.0443,3188.0
2023-10-20 14:10:00,128.24,128.24,127.96,128.05,4464.0,127.0443,127.0443,126.7669,126.8561,4464.0
2023-10-20 14:15:00,128.04,128.13,127.98,128.11,3600.0,126.8461,126.9353,126.7867,126.9155,3600.0
2023-10-20 14:20:00,128.1,128.13,128.02,128.03,4284.0,126.9056,126.9353,126.8263,126.8362,4284.0
2023-10-20 14:25:00,128.04,128.09,128.01,128.07,2948.0,126.8461,126.8957,126.8164,126.8759,2948.0
2023-10-20 14:30:00,128.05,128.05,128.0,128.05,1853.0,126.8561,126.8561,126.8065,126.8561,1853.0
2023-10-20 14:35:00,128.06,128.18,128.04,128.06,3363.0,126.866,126.9848,126.8461,126.866,3363.0
2023-10-20 14:40:00,128.12,128.12,128.01,128.07,3004.0,126.9254,126.9254,126.8164,126.8759,3004.0
2023-10-20 14:45:00,128.09,128.1,128.0,128.01,2127.0,126.8957,126.9056,126.8065,126.8164,2127.0
2023-10-20 14:50:00,128.01,128.12,128.0,128.12,4751.0,126.8164,126.9254,126.8065,126.9254,4751.0
2023-10-20 14:55:00,128.15,128.21,128.03,128.07,2773.0,126.9551,127.0146,126.8362,126.8759,2773.0
2023-10-20 15:00:00,128.07,128.26,128.07,128.14,3372.0,126.8759,127.0641,126.8759,126.9452,3372.0
2023-10-20 15:05:00,128.17,128.2,128.13,128.13,2306.0,126.9749,127.0047,126.9353,126.9353,2306.0
2023-10-20 15:10:00,128.13,128.15,128.06,128.1,4145.0,126.9353,126.9551,126.866,126.9056,4145.0
2023-10-20 15:15:00,128.09,128.25,128.09,128.25,4369.0,126.8957,127.0542,126.8957,127.0542,4369.0
2023-10-20 15:20:00,128.23,128.23,128.06,128.08,5447.0,127.0344,127.0344,126.866,126.8858,5447.0
2023-10-20 15:25:00,128.07,128.12,127.97,128.11,5837.0,126.8759,126.9254,126.7768,126.9155,5837.0
2023-10-20 15:30:00,128.19,128.19,128.05,128.06,6783.0,126.9947,126.9947,126.8561,126.866,6783.0
2023-10-20 15:35:00,128.05,128.09,128.01,128.03,5359.0,126.8561,126.8957,126.8164,126.8362,5359.0
2023-10-20 15:40:00,128.0,128.0,127.73,127.74,9261.0,126.8065,126.8065,126.539,126.5489,9261.0
2023-10-20 15:45:00,127.73,127.85,127.65,127.84,9852.0,126.539,126.6579,126.4598,126.648,9852.0
2023-10-20 15:50:00,127.81,127.81,127.44,127.51,39971.0,126.6183,126.6183,126.2517,126.3211,39971.0
2023-10-20 15:55:00,127.49,127.59,127.37,127.45,104502.0,126.3013,126.4003,126.1824,126.2616,104502.0
2023-10-23 09:30:00,127.41,127.89,127.31,127.31,27328.0,126.222,126.6975,126.123,126.123,27328.0
2023-10-23 09:35:00,127.39,127.39,126.95,127.23,11719.0,126.2022,126.2022,125.7663,126.0437,11719.0
2023-10-23 09:40:00,127.21,127.23,126.66,126.66,4713.0,126.0239,126.0437,125.479,125.479,4713.0
2023-10-23 09:45:00,126.74,127.23,126.74,127.07,6311.0,125.5583,126.0437,125.5583,125.8852,6311.0
2023-10-23 09:50:00,127.06,127.3,126.9,126.95,7936.0,125.8753,126.113,125.7168,125.7663,7936.0
2023-10-23 09:55:00,126.93,126.95,126.76,126.93,4169.0,125.7465,125.7663,125.5781,125.7465,4169.0
2023-10-23 10:00:00,126.93,127.14,126.92,127.04,3325.0,125.7465,125.9545,125.7366,125.8555,3325.0
2023-10-23 10:05:00,127.04,127.04,126.9,126.97,2741.0,125.8555,125.8555,125.7168,125.7861,2741.0
2023-10-23 10:10:00,126.99,127.13,126.99,127.08,4558.0,125.8059,125.9446,125.8059,125.8951,4558.0
2023-10-23 10:15:00,127.02,127.04,126.88,127.02,2181.0,125.8357,125.8555,125.697,125.8357,2181.0
2023-10-23 10:20:00,127.02,127.02,126.9,126.92,1747.0,125.8357,125.8357,125.7168,125.7366,1747.0
2023-10-23 10:25:00,126.96,127.01,126.84,126.85,4057.0,125.7762,125.8257,125.6573,125.6672,4057.0
2023-10-23 10:30:00,126.84,126.91,126.74,126.79,6455.0,125.6573,125.7267,125.5583,125.6078,6455.0
2023-10-23 10:35:00,126.78,126.78,126.6,126.67,4918.0,125.5979,125.5979,125.4196,125.4889,4918.0
2023-10-23 10:40:00,126.69,126.7,126.56,126.6,5676.0,125.5087,125.5186,125.3799,125.4196,5676.0
2023-10-23 10:45:00,126.62,126.69,126.6,126.64,3791.0,125.4394,125.5087,125.4196,125.4592,3791.0
2023-10-23 10:50:00,126.65,126.67,126.57,126.58,4753.0,125.4691,125.4889,125.3899,125.3998,4753.0
2023-10-23 10:55:00,126.57,126.72,126.54,126.72,4913.0,125.3899,125.5385,125.3601,125.5385,4913.0
2023-10-23 11:00:00,126.76,126.81,126.67,126.7,6030.0,125.5781,125.6276,125.4889,125.5186,6030.0
2023-10-23 11:05:00,126.72,126.74,126.47,126.51,3968.0,125.5385,125.5583,125.2908,125.3304,3968.0
2023-10-23 11:10:00,126.53,126.61,126.51,126.58,2353.0,125.3502,125.4295,125.3304,125.3998,2353.0
2023-10-23 11:15:00,126.6,126.6,126.48,126.58,4400.0,125.4196,125.4196,125.3007,125.3998,4400.0
2023-10-23 11:20:00,126.58,126.68,126.41,126.41,4303.0,125.3998,125.4988,125.2313,125.2313,4303.0
2023-10-23 11:25:00,126.45,126.46,126.38,126.42,4061.0,125.271,125.2809,125.2016,125.2413,4061.0
2023-10-23 11:30:00,126.42,126.65,126.42,126.61,4400.0,125.2413,125.4691,125.2413,125.4295,4400.0
2023-10-23 11:35:00,126.61,126.84,126.6,126.84,3850.0,125.4295,125.6573,125.4196,125.6573,3850.0
2023-10-23 11:40:00,126.83,127.04,126.82,127.03,14513.0,125.6474,125.8555,125.6375,125.8456,14513.0
2023-10-23 11:45:00,126.98,126.98,126.51,126.53,3250.0,125.796,125.796,125.3304,125.3502,3250.0
2023-10-23 11:50:00,126.55,126.56,126.46,126.47,3768.0,125.37,125.3799,125.2809,125.2908,3768.0
2023-10-23 11:55:00,126.48,126.64,126.47,126.64,2456.0,125.3007,125.4592,125.2908,125.4592,2456.0
2023-10-23 12:00:00,126.62,126.66,126.57,126.6,4700.0,125.4394,125.479,125.3899,125.4196,4700.0
2023-10-23 12:05:00,126.64,126.73,126.64,126.69,1000.0,125.4592,125.5484,125.4592,125.5087,1000.0
2023-10-23 12:10:00,126.66,126.66,126.57,126.59,1730.0,125.479,125.479,125.3899,125.4097,1730.0
2023-10-23 12:15:00,126.57,126.6,126.48,126.55,4644.0,125.3899,125.4196,125.3007,125.37,4644.0
2023-10-23 12:20:00,126.55,126.59,126.45,126.54,5516.0,125.37,125.4097,125.271,125.3601,5516.0
2023-10-23 12:25:00,126.53,126.7,126.53,126.7,3976.0,125.3502,125.5186,125.3502,125.5186,3976.0
2023-10-23 12:30:00,126.72,126.73,126.57,126.58,6760.0,125.5385,125.5484,125.3899,125.3998,6760.0
2023-10-23 12:35:00,126.52,126.56,126.51,126.51,2251.0,125.3403,125.3799,125.3304,125.3304,2251.0
2023-10-23 12:40:00,126.52,126.55,126.45,126.45,5768.0,125.3403,125.37,125.271,125.271,5768.0
2023-10-23 12:45:00,126.45,126.49,126.43,126.44,3188.0,125.271,125.3106,125.2512,125.2611,3188.0
2023-10-23 12:50:00,126.44,126.51,126.43,126.48,2600.0,125.2611,125.3304,125.2512,125.3007,2600.0
2023-10-23 12:55:00,126.47,126.9,126.47,126.9,6590.0,125.2908,125.7168,125.2908,125.7168,6590.0
2023-10-23 13:00:00,126.91,126.92,126.69,126.69,6908.0,125.7267,125.7366,125.5087,125.5087,6908.0
2023-10-23 13:05:00,126.68,126.81,126.67,126.75,4694.0,125.4988,125.6276,125.4889,125.5682,4694.0
2023-10-23 13:10:00,126.74,126.79,126.57,126.79,11715.0,125.5583,125.6078,125.3899,125.6078,11715.0
2023-10-23 13:15:00,126.79,126.79,126.53,126.53,4412.0,125.6078,125.6078,125.3502,125.3502,4412.0
2023-10-23 13:20:00,126.51,126.56,126.48,126.5,5660.0,125.3304,125.3799,125.3007,125.3205,5660.0
2023-10-23 13:25:00,126.52,126.7,126.51,126.7,3916.0,125.3403,125.5186,125.3304,125.5186,3916.0
2023-10-23 13:30:00,126.67,126.81,126.6,126.81,4883.0,125.4889,125.6276,125.4196,125.6276,4883.0
2023-10-23 13:35:00,126.95,127.06,126.95,127.06,3472.0,125.7663,125.8753,125.7663,125.8753,3472.0
2023-10-23 13:40:00,127.07,127.11,126.98,127.07,6127.0,125.8852,125.9248,125.796,125.8852,6127.0
2023-10-23 13:45:00,127.11,127.22,126.99,127.22,10459.0,125.9248,126.0338,125.8059,126.0338,10459.0
2023-10-23 13:50:00,127.24,127.28,127.2,127.23,2653.0,126.0536,126.0932,126.014,126.0437,2653.0
2023-10-23 13:55:00,127.21,127.21,127.05,127.11,3754.0,126.0239,126.0239,125.8654,125.9248,3754.0
2023-10-23 14:00:00,127.08,127.08,126.88,126.88,3429.0,125.8951,125.8951,125.697,125.697,3429.0
2023-10-23 14:05:00,126.88,127.03,126.87,127.03,4140.0,125.697,125.8456,125.6871,125.8456,4140.0
2023-10-23 14:10:00,126.99,127.05,126.98,127.04,11095.0,125.8059,125.8654,125.796,125.8555,11095.0
2023-10-23 14:15:00,127.01,127.01,126.86,126.86,2687.0,125.8257,125.8257,125.6771,125.6771,2687.0
2023-10-23 14:20:00,126.84,126.95,126.83,126.91,4977.0,125.6573,125.7663,125.6474,125.7267,4977.0
2023-10-23 14:25:00,126.88,126.95,126.85,126.92,4899.0,125.697,125.7663,125.6672,125.7366,4899.0
2023-10-23 14:30:00,126.92,127.03,126.9,126.92,6723.0,125.7366,125.8456,125.7168,125.7366,6723.0
2023-10-23 14:35:00,126.9,127.01,126.9,127.01,4388.0,125.7168,125.8257,125.7168,125.8257,4388.0
2023-10-23 14:40:00,127.03,127.09,126.81,126.86,4963.0,125.8456,125.905,125.6276,125.6771,4963.0
2023-10-23 14:45:00,126.84,127.03,126.83,126.96,2548.0,125.6573,125.8456,125.6474,125.7762,2548.0
2023-10-23 14:50:00,126.97,127.0,126.89,126.96,14589.0,125.7861,125.8158,125.7069,125.7762,14589.0
2023-10-23 14:55:00,126.99,127.02,126.86,126.97,6491.0,125.8059,125.8357,125.6771,125.7861,6491.0
2023-10-23 15:00:00,126.99,126.99,126.86,126.93,7741.0,125.8059,125.8059,125.6771,125.7465,7741.0
2023-10-23 15:05:00,126.96,126.97,126.85,126.89,4982.0,125.7762,125.7861,125.6672,125.7069,4982.0
2023-10-23 15:10:00,126.87,126.93,126.79,126.88,7177.0,125.6871,125.7465,125.6078,125.697,7177.0
2023-10-23 15:15:00,126.89,126.9,126.76,126.81,13390.0,125.7069,125.7168,125.5781,125.6276,13390.0
2023-10-23 15:20:00,126.79,126.85,126.72,126.81,6700.0,125.6078,125.6672,125.5385,125.6276,6700.0
2023-10-23 15:25:00,126.81,126.96,126.79,126.89,6917.0,125.6276,125.7762,125.6078,125.7069,6917.0
2023-10-23 15:30:00,126.89,126.89,126.73,126.78,14410.0,125.7069,125.7069,125.5484,125.5979,14410.0
2023-10-23 15:35:00,126.77,126.77,126.57,126.57,14101.0,125.588,125.588,125.3899,125.3899,14101.0
2023-10-23 15:40:00,126.56,126.63,126.48,126.58,21092.0,125.3799,125.4493,125.3007,125.3998,21092.0
2023-10-23 15:45:00,126.55,126.65,126.45,126.57,17501.0,125.37,125.4691,125.271,125.3899,17501.0
2023-10-23 15:50:00,126.56,126.58,126.33,126.37,42927.0,125.3799,125.3998,125.1521,125.1917,42927.0
2023-10-23 15:55:00,126.39,126.52,126.17,126.32,103301.0,125.2115,125.3403,124.9936,125.1422,103301.0
2023-10-24 09:30:00,126.54,127.4,126.54,127.4,18224.0,125.3601,126.2121,125.3601,126.2121,18224.0
2023-10-24 09:35:00,127.44,127.71,127.29,127.64,6078.0,126.2517,126.5192,126.1031,126.4499,6078.0
2023-10-24 09:40:00,127.72,127.88,127.67,127.87,6521.0,126.5291,126.6876,126.4796,126.6777,6521.0
2023-10-24 09:45:00,127.8,127.8,127.6,127.62,5041.0,126.6084,126.6084,126.4102,126.4301,5041.0
2023-10-24 09:50:00,127.57,127.78,127.38,127.59,3104.0,126.3805,126.5886,126.1923,126.4003,3104.0
2023-10-24 09:55:00,127.6,127.61,127.42,127.47,3148.0,126.4102,126.4202,126.2319,126.2815,3148.0
2023-10-24 10:00:00,127.44,127.45,127.23,127.41,7705.0,126.2517,126.2616,126.0437,126.222,7705.0
2023-10-24 10:05:00,127.39,127.77,127.35,127.75,4984.0,126.2022,126.5787,126.1626,126.5589,4984.0
2023-10-24 10:10:00,127.73,127.73,127.47,127.5,6885.0,126.539,126.539,126.2815,126.3112,6885.0
2023-10-24 10:15:00,127.41,127.58,127.41,127.47,3865.0,126.222,126.3904,126.222,126.2815,3865.0
2023-10-24 10:20:00,127.45,127.69,127.39,127.68,3860.0,126.2616,126.4994,126.2022,126.4895,3860.0
2023-10-24 10:25:00,127.67,127.71,127.62,127.67,2007.0,126.4796,126.5192,126.4301,126.4796,2007.0
2023-10-24 10:30:00,127.64,127.66,127.54,127.61,3055.0,126.4499,126.4697,126.3508,126.4202,3055.0
2023-10-24 10:35:00,127.61,127.62,127.45,127.48,2444.0,126.4202,126.4301,126.2616,126.2914,2444.0
2023-10-24 10:40:00,127.5,127.52,127.45,127.45,2550.0,126.3112,126.331,126.2616,126.2616,2550.0
2023-10-24 10:45:00,127.46,127.61,127.39,127.59,5360.0,126.2716,126.4202,126.2022,126.4003,5360.0
2023-10-24 10:50:00,127.61,127.72,127.45,127.45,3474.0,126.4202,126.5291,126.2616,126.2616,3474.0
2023-10-24 10:55:00,127.49,127.5,127.29,127.4,10296.0,126.3013,126.3112,126.1031,126.2121,10296.0
2023-10-24 11:00:00,127.4,127.46,127.27,127.4,13624.0,126.2121,126.2716,126.0833,126.2121,13624.0
2023-10-24 11:05:00,127.41,127.67,127.39,127.6,4211.0,126.222,126.4796,126.2022,126.4102,4211.0
2023-10-24 11:10:00,127.59,127.63,127.51,127.54,3934.0,126.4003,126.44,126.3211,126.3508,3934.0
2023-10-24 11:15:00,127.54,127.54,127.43,127.43,3804.0,126.3508,126.3508,126.2418,126.2418,3804.0
2023-10-24 11:20:00,127.4,127.41,127.19,127.32,3200.0,126.2121,126.222,126.0041,126.1329,3200.0
2023-10-24 11:25:00,127.34,127.34,127.17,127.17,2412.0,126.1527,126.1527,125.9843,125.9843,2412.0
2023-10-24 11:30:00,127.15,127.19,127.09,127.15,4196.0,125.9644,126.0041,125.905,125.9644,4196.0
2023-10-24 11:35:00,127.13,127.13,127.04,127.08,3486.0,125.9446,125.9446,125.8555,125.8951,3486.0
2023-10-24 11:40:00,127.1,127.17,127.1,127.16,3254.0,125.9149,125.9843,125.9149,125.9744,3254.0
2023-10-24 11:45:00,127.18,127.25,127.08,127.13,6860.0,125.9942,126.0635,125.8951,125.9446,6860.0
2023-10-24 11:50:00,127.13,127.15,127.05,127.14,4901.0,125.9446,125.9644,125.8654,125.9545,4901.0
2023-10-24 11:55:00,127.12,127.27,127.09,127.27,4809.0,125.9347,126.0833,125.905,126.0833,4809.0
2023-10-24 12:00:00,127.3,127.37,127.28,127.33,1900.0,126.113,126.1824,126.0932,126.1428,1900.0
2023-10-24 12:05:00,127.32,127.32,127.16,127.17,2805.0,126.1329,126.1329,125.9744,125.9843,2805.0
2023-10-24 12:10:00,127.2,127.26,127.14,127.15,2500.0,126.014,126.0734,125.9545,125.9644,2500.0
2023-10-24 12:15:00,127.13,127.13,126.99,127.0,3000.0,125.9446,125.9446,125.8059,125.8158,3000.0
2023-10-24 12:20:00,127.03,127.03,126.95,126.95,2269.0,125.8456,125.8456,125.7663,125.7663,2269.0
2023-10-24 12:25:00,126.95,126.98,126.76,126.76,4483.0,125.7663,125.796,125.5781,125.5781,4483.0
2023-10-24 12:30:00,126.73,126.77,126.69,126.71,5128.0,125.5484,125.588,125.5087,125.5285,5128.0
2023-10-24 12:35:00,126.68,126.72,126.62,126.72,3754.0,125.4988,125.5385,125.4394,125.5385,3754.0
2023-10-24 12:40:00,126.74,126.74,126.62,126.69,2000.0,125.5583,125.5583,125.4394,125.5087,2000.0
2023-10-24 12:45:00,126.7,126.7,126.58,126.6,2336.0,125.5186,125.5186,125.3998,125.4196,2336.0
2023-10-24 12:50:00,126.59,126.59,126.48,126.52,1869.0,125.4097,125.4097,125.3007,125.3403,1869.0
2023-10-24 12:55:00,126.5,126.56,126.5,126.55,2413.0,125.3205,125.3799,125.3205,125.37,2413.0
2023-10-24 13:00:00,126.56,126.75,126.55,126.73,2929.0,125.3799,125.5682,125.37,125.5484,2929.0
2023-10-24 13:05:00,126.73,126.86,126.67,126.78,8863.0,125.5484,125.6771,125.4889,125.5979,8863.0
2023-10-24 13:10:00,126.77,126.79,126.68,126.79,2200.0,125.588,125.6078,125.4988,125.6078,2200.0
2023-10-24 13:15:00,126.78,126.91,126.75,126.88,2288.0,125.5979,125.7267,125.5682,125.697,2288.0
2023-10-24 13:20:00,126.91,126.98,126.91,126.97,2000.0,125.7267,125.796,125.7267,125.7861,2000.0
2023-10-24 13:25:00,126.95,126.98,126.92,126.98,2190.0,125.7663,125.796,125.7366,125.796,2190.0
2023-10-24 13:30:00,126.99,127.04,126.9,126.91,2200.0,125.8059,125.8555,125.7168,125.7267,2200.0
2023-10-24 13:35:00,126.89,126.92,126.83,126.83,2300.0,125.7069,125.7366,125.6474,125.6474,2300.0
2023-10-24 13:40:00,126.83,126.93,126.82,126.93,2135.0,125.6474,125.7465,125.6375,125.7465,2135.0
2023-10-24 13:45:00,126.93,127.0,126.9,126.96,2115.0,125.7465,125.8158,125.7168,125.7762,2115.0
2023-10-24 13:50:00,126.97,127.03,126.92,126.96,5723.0,125.7861,125.8456,125.7366,125.7762,5723.0
2023-10-24 13:55:00,126.96,126.96,126.82,126.86,1999.0,125.7762,125.7762,125.6375,125.6771,1999.0
2023-10-24 14:00:00,126.89,126.91,126.8,126.81,1662.0,125.7069,125.7267,125.6177,125.6276,1662.0
2023-10-24 14:05:00,126.84,126.94,126.84,126.94,1339.0,125.6573,125.7564,125.6573,125.7564,1339.0
2023-10-24 14:10:00,126.94,126.94,126.85,126.94,1693.0,125.7564,125.7564,125.6672,125.7564,1693.0
2023-10-24 14:15:00,126.94,126.96,126.89,126.94,1600.0,125.7564,125.7762,125.7069,125.7564,1600.0
2023-10-24 14:20:00,126.96,126.99,126.93,126.99,3329.0,125.7762,125.8059,125.7465,125.8059,3329.0
2023-10-24 14:25:00,127.0,127.07,126.98,127.07,2706.0,125.8158,125.8852,125.796,125.8852,2706.0
2023-10-24 14:30:00,127.1,127.3,127.1,127.23,5742.0,125.9149,126.113,125.9149,126.0437,5742.0
2023-10-24 14:35:00,127.23,127.3,127.23,127.26,3365.0,126.0437,126.113,126.0437,126.0734,3365.0
2023-10-24 14:40:00,127.25,127.33,127.18,127.33,3551.0,126.0635,126.1428,125.9942,126.1428,3551.0
2023-10-24 14:45:00,127.32,127.33,127.23,127.25,2000.0,126.1329,126.1428,126.0437,126.0635,2000.0
2023-10-24 14:50:00,127.25,127.33,127.23,127.33,3329.0,126.0635,126.1428,126.0437,126.1428,3329.0
2023-10-24 14:55:00,127.32,127.38,127.29,127.29,3653.0,126.1329,126.1923,126.1031,126.1031,3653.0
2023-10-24 15:00:00,127.29,127.3,127.24,127.26,2745.0,126.1031,126.113,126.0536,126.0734,2745.0
2023-10-24 15:05:00,127.22,127.28,127.2,127.26,4729.0,126.0338,126.0932,126.014,126.0734,4729.0
2023-10-24 15:10:00,127.28,127.4,127.27,127.39,5985.0,126.0932,126.2121,126.0833,126.2022,5985.0
2023-10-24 15:15:00,127.39,127.52,127.38,127.52,3514.0,126.2022,126.331,126.1923,126.331,3514.0
2023-10-24 15:20:00,127.52,127.63,127.52,127.59,4756.0,126.331,126.44,126.331,126.4003,4756.0
2023-10-24 15:25:00,127.57,127.62,127.54,127.62,3939.0,126.3805,126.4301,126.3508,126.4301,3939.0
2023-10-24 15:30:00,127.65,127.67,127.58,127.59,5220.0,126.4598,126.4796,126.3904,126.4003,5220.0
2023-10-24 15:35:00,127.52,127.59,127.51,127.53,4814.0,126.331,126.4003,126.3211,126.3409,4814.0
2023-10-24 15:40:00,127.55,127.65,127.54,127.65,7054.0,126.3607,126.4598,126.3508,126.4598,7054.0
2023-10-24 15:45:00,127.63,127.63,127.54,127.55,15542.0,126.44,126.44,126.3508,126.3607,15542.0
2023-10-24 15:50:00,127.53,127.65,127.43,127.44,22728.0,126.3409,126.4598,126.2418,126.2517,22728.0
2023-10-24 15:55:00,127.45,127.69,127.45,127.67,60951.0,126.2616,126.4994,126.2616,126.4796,60951.0
2023-10-25 09:30:00,127.28,127.78,127.21,127.55,14943.0,126.0932,126.5886,126.0239,126.3607,14943.0
2023-10-25 09:35:00,127.45,127.7,127.32,127.32,4201.0,126.2616,126.5093,126.1329,126.1329,4201.0
2023-10-25 09:40:00,127.38,127.38,127.06,127.06,1100.0,126.1923,126.1923,125.8753,125.8753,1100.0
2023-10-25 09:45:00,127.01,127.09,126.96,126.97,2528.0,125.8257,125.905,125.7762,125.7861,2528.0
2023-10-25 09:50:00,127.0,127.2,126.97,127.18,3361.0,125.8158,126.014,125.7861,125.9942,3361.0
2023-10-25 09:55:00,127.24,127.43,127.23,127.4,1405.0,126.0536,126.2418,126.0437,126.2121,1405.0
2023-10-25 10:00:00,127.29,127.3,127.12,127.14,4706.0,126.1031,126.113,125.9347,125.9545,4706.0
2023-10-25 10:05:00,127.13,127.15,126.87,126.93,4159.0,125.9446,125.9644,125.6871,125.7465,4159.0
2023-10-25 10:10:00,126.95,127.22,126.9,127.09,9209.0,125.7663,126.0338,125.7168,125.905,9209.0
2023-10-25 10:15:00,127.05,127.17,126.96,126.96,1787.0,125.8654,125.9843,125.7762,125.7762,1787.0
2023-10-25 10:20:00,126.94,127.02,126.93,126.96,2768.0,125.7564,125.8357,125.7465,125.7762,2768.0
2023-10-25 10:25:00,126.9,126.95,126.77,126.91,2797.0,125.7168,125.7663,125.588,125.7267,2797.0
2023-10-25 10:30:00,126.92,127.19,126.92,127.03,4285.0,125.7366,126.0041,125.7366,125.8456,4285.0
2023-10-25 10:35:00,127.08,127.38,127.04,127.38,3842.0,125.8951,126.1923,125.8555,126.1923,3842.0
2023-10-25 10:40:00,127.35,127.37,127.19,127.19,3904.0,126.1626,126.1824,126.0041,126.0041,3904.0
2023-10-25 10:45:00,127.23,127.47,127.23,127.32,3814.0,126.0437,126.2815,126.0437,126.1329,3814.0
2023-10-25 10:50:00,127.28,127.33,127.15,127.22,3129.0,126.0932,126.1428,125.9644,126.0338,3129.0
2023-10-25 10:55:00,127.15,127.22,127.15,127.18,3799.0,125.9644,126.0338,125.9644,125.9942,3799.0
2023-10-25 11:00:00,127.15,127.45,127.15,127.4,7066.0,125.9644,126.2616,125.9644,126.2121,7066.0
2023-10-25 11:05:00,127.4,127.43,127.18,127.23,3408.0,126.2121,126.2418,125.9942,126.0437,3408.0
2023-10-25 11:10:00,127.21,127.24,127.1,127.13,2767.0,126.0239,126.0536,125.9149,125.9446,2767.0
2023-10-25 11:15:00,127.17,127.3,127.1,127.3,4298.0,125.9843,126.113,125.9149,126.113,4298.0
2023-10-25 11:20:00,127.39,127.41,127.24,127.24,1600.0,126.2022,126.222,126.0536,126.0536,1600.0
2023-10-25 11:25:00,127.19,127.37,127.15,127.34,2708.0,126.0041,126.1824,125.9644,126.1527,2708.0
2023-10-25 11:30:00,127.35,127.4,127.12,127.21,6432.0,126.1626,126.2121,125.9347,126.0239,6432.0
2023-10-25 11:35:00,127.26,127.26,127.1,127.19,2667.0,126.0734,126.0734,125.9149,126.0041,2667.0
2023-10-25 11:40:00,127.2,127.21,126.92,127.06,3474.0,126.014,126.0239,125.7366,125.8753,3474.0
2023-10-25 11:45:00,127.08,127.15,126.99,127.05,2306.0,125.8951,125.9644,125.8059,125.8654,2306.0
2023-10-25 11:50:00,127.02,127.12,126.95,127.12,2900.0,125.8357,125.9347,125.7663,125.9347,2900.0
2023-10-25 11:55:00,127.08,127.08,126.99,127.08,2121.0,125.8951,125.8951,125.8059,125.8951,2121.0
2023-10-25 12:00:00,127.04,127.11,126.97,127.09,2101.0,125.8555,125.9248,125.7861,125.905,2101.0
2023-10-25 12:05:00,127.09,127.11,126.83,126.89,2368.0,125.905,125.9248,125.6474,125.7069,2368.0
2023-10-25 12:10:00,126.91,126.91,126.77,126.8,2213.0,125.7267,125.7267,125.588,125.6177,2213.0
2023-10-25 12:15:00,126.85,126.86,126.75,126.77,1642.0,125.6672,125.6771,125.5682,125.588,1642.0
2023-10-25 12:20:00,126.8,126.88,126.74,126.88,4002.0,125.6177,125.697,125.5583,125.697,4002.0
2023-10-25 12:25:00,126.87,126.94,126.85,126.91,2112.0,125.6871,125.7564,125.6672,125.7267,2112.0
2023-10-25 12:30:00,126.91,127.08,126.9,126.98,2928.0,125.7267,125.8951,125.7168,125.796,2928.0
2023-10-25 12:35:00,126.98,127.01,126.93,126.96,1300.0,125.796,125.8257,125.7465,125.7762,1300.0
2023-10-25 12:40:00,126.98,126.99,126.81,126.86,1900.0,125.796,125.8059,125.6276,125.6771,1900.0
2023-10-25 12:45:00,126.87,126.87,126.67,126.7,1100.0,125.6871,125.6871,125.4889,125.5186,1100.0
2023-10-25 12:50:00,126.7,126.74,126.64,126.65,3300.0,125.5186,125.5583,125.4592,125.4691,3300.0
2023-10-25 12:55:00,126.62,126.69,126.57,126.69,2453.0,125.4394,125.5087,125.3899,125.5087,2453.0
2023-10-25 13:00:00,126.65,126.72,126.54,126.54,2500.0,125.4691,125.5385,125.3601,125.3601,2500.0
2023-10-25 13:05:00,126.6,126.64,126.56,126.64,2400.0,125.4196,125.4592,125.3799,125.4592,2400.0
2023-10-25 13:10:00,126.61,126.62,126.53,126.62,5840.0,125.4295,125.4394,125.3502,125.4394,5840.0
2023-10-25 13:15:00,126.64,126.64,126.42,126.48,3317.0,125.4592,125.4592,125.2413,125.3007,3317.0
2023-10-25 13:20:00,126.44,126.46,126.31,126.32,1821.0,125.2611,125.2809,125.1323,125.1422,1821.0
2023-10-25 13:25:00,126.35,126.39,126.23,126.28,3208.0,125.1719,125.2115,125.053,125.1026,3208.0
2023-10-25 13:30:00,126.24,126.24,126.11,126.15,3183.0,125.0629,125.0629,124.9341,124.9738,3183.0
2023-10-25 13:35:00,126.15,126.17,125.92,125.94,5786.0,124.9738,124.9936,124.7459,124.7657,5786.0
2023-10-25 13:40:00,125.94,125.94,125.63,125.68,10274.0,124.7657,124.7657,124.4586,124.5082,10274.0
2023-10-25 13:45:00,125.63,125.63,125.55,125.57,5722.0,124.4586,124.4586,124.3794,124.3992,5722.0
2023-10-25 13:50:00,125.59,125.75,125.56,125.71,5240.0,124.419,124.5775,124.3893,124.5379,5240.0
2023-10-25 13:55:00,125.73,125.82,125.71,125.82,2923.0,124.5577,124.6468,124.5379,124.6468,2923.0
2023-10-25 14:00:00,125.79,125.84,125.77,125.77,2272.0,124.6171,124.6667,124.5973,124.5973,2272.0
2023-10-25 14:05:00,125.78,125.82,125.76,125.78,2192.0,124.6072,124.6468,124.5874,124.6072,2192.0
2023-10-25 14:10:00,125.79,125.84,125.73,125.84,2499.0,124.6171,124.6667,124.5577,124.6667,2499.0
2023-10-25 14:15:00,125.81,125.83,125.7,125.7,2598.0,124.6369,124.6568,124.528,124.528,2598.0
2023-10-25 14:20:00,125.75,125.8,125.63,125.64,6216.0,124.5775,124.627,124.4586,124.4685,6216.0
2023-10-25 14:25:00,125.65,125.73,125.53,125.57,6060.0,124.4784,124.5577,124.3595,124.3992,6060.0
2023-10-25 14:30:00,125.58,125.67,125.47,125.66,3854.0,124.4091,124.4982,124.3001,124.4883,3854.0
2023-10-25 14:35:00,125.69,125.72,125.55,125.59,4206.0,124.5181,124.5478,124.3794,124.419,4206.0
2023-10-25 14:40:00,125.58,125.63,125.44,125.55,12682.0,124.4091,124.4586,124.2704,124.3794,12682.0
2023-10-25 14:45:00,125.56,125.66,125.55,125.66,1800.0,124.3893,124.4883,124.3794,124.4883,1800.0
2023-10-25 14:50:00,125.68,125.86,125.66,125.82,1341.0,124.5082,124.6865,124.4883,124.6468,1341.0
2023-10-25 14:55:00,125.89,125.89,125.68,125.79,3540.0,124.7162,124.7162,124.5082,124.6171,3540.0
2023-10-25 15:00:00,125.79,125.84,125.71,125.83,2347.0,124.6171,124.6667,124.5379,124.6568,2347.0
2023-10-25 15:05:00,125.8,125.85,125.78,125.85,3630.0,124.627,124.6766,124.6072,124.6766,3630.0
2023-10-25 15:10:00,125.89,125.94,125.8,125.85,2829.0,124.7162,124.7657,124.627,124.6766,2829.0
2023-10-25 15:15:00,125.88,125.95,125.8,125.83,6324.0,124.7063,124.7756,124.627,124.6568,6324.0
2023-10-25 15:20:00,125.85,126.03,125.8,126.03,4438.0,124.6766,124.8549,124.627,124.8549,4438.0
2023-10-25 15:25:00,126.02,126.07,125.99,126.07,4451.0,124.845,124.8945,124.8153,124.8945,4451.0
2023-10-25 15:30:00,126.07,126.1,125.95,125.99,7635.0,124.8945,124.9242,124.7756,124.8153,7635.0
2023-10-25 15:35:00,125.98,126.04,125.91,125.96,8090.0,124.8054,124.8648,124.736,124.7855,8090.0
2023-10-25 15:40:00,125.9,125.92,125.83,125.9,8743.0,124.7261,124.7459,124.6568,124.7261,8743.0
2023-10-25 15:45:00,125.9,126.12,125.86,126.01,10437.0,124.7261,124.944,124.6865,124.8351,10437.0
2023-10-25 15:50:00,125.99,126.06,125.67,125.76,44086.0,124.8153,124.8846,124.4982,124.5874,44086.0
2023-10-25 15:55:00,125.76,125.82,125.7,125.73,81695.0,124.5874,124.6468,124.528,124.5577,81695.0
2023-10-26 09:30:00,125.72,125.76,125.09,125.09,25247.0,124.5478,124.5874,123.9237,123.9237,25247.0
2023-10-26 09:35:00,125.09,125.09,124.76,124.94,8508.0,123.9237,123.9237,123.5967,123.7751,8508.0
2023-10-26 09:40:00,124.89,125.48,124.89,125.39,6032.0,123.7255,124.31,123.7255,124.2209,6032.0
2023-10-26 09:45:00,125.46,125.7,125.29,125.35,3372.0,124.2902,124.528,124.1218,124.1812,3372.0
2023-10-26 09:50:00,125.4,125.4,125.11,125.22,1843.0,124.2308,124.2308,123.9435,124.0524,1843.0
2023-10-26 09:55:00,125.26,125.26,124.76,124.9,5940.0,124.0921,124.0921,123.5967,123.7354,5940.0
2023-10-26 10:00:00,124.87,124.87,124.66,124.68,10277.0,123.7057,123.7057,123.4977,123.5175,10277.0
2023-10-26 10:05:00,124.68,124.78,124.63,124.66,8711.0,123.5175,123.6165,123.4679,123.4977,8711.0
2023-10-26 10:10:00,124.65,124.73,124.31,124.46,7061.0,123.4878,123.567,123.1509,123.2995,7061.0
2023-10-26 10:15:00,124.53,124.54,124.41,124.52,4652.0,123.3689,123.3788,123.25,123.359,4652.0
2023-10-26 10:20:00,124.55,124.91,124.55,124.78,12459.0,123.3887,123.7453,123.3887,123.6165,12459.0
2023-10-26 10:25:00,124.81,125.14,124.81,125.06,6310.0,123.6463,123.9732,123.6463,123.8939,6310.0
2023-10-26 10:30:00,125.09,125.31,125.01,125.26,24376.0,123.9237,124.1416,123.8444,124.0921,24376.0
2023-10-26 10:35:00,125.27,125.29,124.78,124.89,17648.0,124.102,124.1218,123.6165,123.7255,17648.0
2023-10-26 10:40:00,124.94,125.07,124.87,125.06,4791.0,123.7751,123.9038,123.7057,123.8939,4791.0
2023-10-26 10:45:00,125.03,125.18,125.02,125.04,7007.0,123.8642,124.0128,123.8543,123.8741,7007.0
2023-10-26 10:50:00,125.1,125.31,125.1,125.27,7608.0,123.9336,124.1416,123.9336,124.102,7608.0
2023-10-26 10:55:00,125.29,125.48,125.19,125.32,11827.0,124.1218,124.31,124.0227,124.1515,11827.0
2023-10-26 11:00:00,125.35,125.36,125.25,125.27,5310.0,124.1812,124.1911,124.0822,124.102,5310.0
2023-10-26 11:05:00,125.26,125.26,125.02,125.26,9107.0,124.0921,124.0921,123.8543,124.0921,9107.0
2023-10-26 11:10:00,125.26,125.29,124.88,124.93,9013.0,124.0921,124.1218,123.7156,123.7651,9013.0
2023-10-26 11:15:00,124.93,124.96,124.85,124.92,7146.0,123.7651,123.7949,123.6859,123.7552,7146.0
2023-10-26 11:20:00,124.9,124.92,124.69,124.71,7365.0,123.7354,123.7552,123.5274,123.5472,7365.0
2023-10-26 11:25:00,124.74,124.86,124.69,124.79,7871.0,123.5769,123.6958,123.5274,123.6264,7871.0
2023-10-26 11:30:00,124.8,124.9,124.76,124.76,7441.0,123.6364,123.7354,123.5967,123.5967,7441.0
2023-10-26 11:35:00,124.73,124.75,124.61,124.7,5286.0,123.567,123.5868,123.4481,123.5373,5286.0
2023-10-26 11:40:00,124.68,124.69,124.0,124.66,59736.0,123.5175,123.5274,122.8438,123.4977,59736.0
2023-10-26 11:45:00,124.58,124.86,124.56,124.56,6217.0,123.4184,123.6958,123.3986,123.3986,6217.0
2023-10-26 11:50:00,124.57,124.71,124.52,124.69,5883.0,123.4085,123.5472,123.359,123.5274,5883.0
2023-10-26 11:55:00,124.66,124.7,124.5,124.58,5585.0,123.4977,123.5373,123.3392,123.4184,5585.0
2023-10-26 12:00:00,124.56,124.56,124.35,124.35,5008.0,123.3986,123.3986,123.1906,123.1906,5008.0
2023-10-26 12:05:00,124.32,124.32,123.99,124.1,4449.0,123.1608,123.1608,122.8339,122.9429,4449.0
2023-10-26 12:10:00,124.05,124.07,123.67,123.67,15198.0,122.8933,122.9132,122.5169,122.5169,15198.0
2023-10-26 12:15:00,123.71,123.81,123.47,123.48,6592.0,122.5565,122.6556,122.3188,122.3287,6592.0
2023-10-26 12:20:00,123.48,123.62,123.44,123.58,9640.0,122.3287,122.4674,122.289,122.4277,9640.0
2023-10-26 12:25:00,123.61,123.93,123.6,123.93,3490.0,122.4575,122.7745,122.4475,122.7745,3490.0
2023-10-26 12:30:00,123.92,124.08,123.8,123.97,5656.0,122.7646,122.9231,122.6457,122.8141,5656.0
2023-10-26 12:35:00,123.91,123.92,123.73,123.76,5576.0,122.7547,122.7646,122.5763,122.6061,5576.0
2023-10-26 12:40:00,123.73,123.86,123.73,123.79,2801.0,122.5763,122.7051,122.5763,122.6358,2801.0
2023-10-26 12:45:00,123.76,123.78,123.65,123.65,3214.0,122.6061,122.6259,122.4971,122.4971,3214.0
2023-10-26 12:50:00,123.66,123.78,123.6,123.69,3346.0,122.507,122.6259,122.4475,122.5367,3346.0
2023-10-26 12:55:00,123.66,123.76,123.64,123.68,4157.0,122.507,122.6061,122.4872,122.5268,4157.0
2023-10-26 13:00:00,123.66,123.85,123.53,123.85,8276.0,122.507,122.6952,122.3782,122.6952,8276.0
2023-10-26 13:05:00,123.86,124.02,123.85,123.88,6230.0,122.7051,122.8636,122.6952,122.7249,6230.0
2023-10-26 13:10:00,123.85,123.95,123.76,123.78,2428.0,122.6952,122.7943,122.6061,122.6259,2428.0
2023-10-26 13:15:00,123.83,123.88,123.73,123.75,3200.0,122.6754,122.7249,122.5763,122.5961,3200.0
2023-10-26 13:20:00,123.76,123.76,123.62,123.66,2588.0,122.6061,122.6061,122.4674,122.507,2588.0
2023-10-26 13:25:00,123.63,123.73,123.63,123.66,16609.0,122.4773,122.5763,122.4773,122.507,16609.0
2023-10-26 13:30:00,123.64,123.84,123.56,123.84,3207.0,122.4872,122.6853,122.4079,122.6853,3207.0
2023-10-26 13:35:00,123.96,123.96,123.83,123.9,2879.0,122.8042,122.8042,122.6754,122.7447,2879.0
2023-10-26 13:40:00,123.92,124.05,123.89,124.05,1400.0,122.7646,122.8933,122.7348,122.8933,1400.0
2023-10-26 13:45:00,124.05,124.12,124.03,124.03,3711.0,122.8933,122.9627,122.8735,122.8735,3711.0
2023-10-26 13:50:00,124.03,124.09,124.01,124.08,3094.0,122.8735,122.933,122.8537,122.9231,3094.0
2023-10-26 13:55:00,124.09,124.16,124.01,124.14,2754.0,122.933,123.0023,122.8537,122.9825,2754.0
2023-10-26 14:00:00,124.17,124.21,124.1,124.1,3115.0,123.0122,123.0519,122.9429,122.9429,3115.0
2023-10-26 14:05:00,124.08,124.22,124.07,124.18,2622.0,122.9231,123.0618,122.9132,123.0221,2622.0
2023-10-26 14:10:00,124.2,124.35,124.2,124.3,2921.0,123.042,123.1906,123.042,123.141,2921.0
2023-10-26 14:15:00,124.32,124.32,124.24,124.31,2200.0,123.1608,123.1608,123.0816,123.1509,2200.0
2023-10-26 14:20:00,124.29,124.3,124.2,124.22,3524.0,123.1311,123.141,123.042,123.0618,3524.0
2023-10-26 14:25:00,124.21,124.3,124.18,124.3,4587.0,123.0519,123.141,123.0221,123.141,4587.0
2023-10-26 14:30:00,124.31,124.45,124.22,124.45,6891.0,123.1509,123.2896,123.0618,123.2896,6891.0
2023-10-26 14:35:00,124.41,124.41,124.28,124.28,7400.0,123.25,123.25,123.1212,123.1212,7400.0
2023-10-26 14:40:00,124.27,124.36,124.19,124.27,4614.0,123.1113,123.2005,123.032,123.1113,4614.0
2023-10-26 14:45:00,124.28,124.4,124.26,124.29,5316.0,123.1212,123.2401,123.1014,123.1311,5316.0
2023-10-26 14:50:00,124.29,124.42,124.28,124.39,10720.0,123.1311,123.2599,123.1212,123.2302,10720.0
2023-10-26 14:55:00,124.39,124.39,124.28,124.38,4000.0,123.2302,123.2302,123.1212,123.2203,4000.0
2023-10-26 15:00:00,124.35,124.41,124.35,124.41,5078.0,123.1906,123.25,123.1906,123.25,5078.0
2023-10-26 15:05:00,124.41,124.48,124.39,124.44,5371.0,123.25,123.3193,123.2302,123.2797,5371.0
2023-10-26 15:10:00,124.41,124.44,124.2,124.22,5994.0,123.25,123.2797,123.042,123.0618,5994.0
2023-10-26 15:15:00,124.22,124.25,124.16,124.16,5741.0,123.0618,123.0915,123.0023,123.0023,5741.0
2023-10-26 15:20:00,124.19,124.2,124.06,124.11,4660.0,123.032,123.042,122.9033,122.9528,4660.0
2023-10-26 15:25:00,124.13,124.16,124.05,124.05,6250.0,122.9726,123.0023,122.8933,122.8933,6250.0
2023-10-26 15:30:00,124.05,124.05,123.9,123.91,9583.0,122.8933,122.8933,122.7447,122.7547,9583.0
2023-10-26 15:35:00,123.92,123.93,123.74,123.77,10573.0,122.7646,122.7745,122.5862,122.616,10573.0
2023-10-26 15:40:00,123.76,123.76,123.63,123.63,11423.0,122.6061,122.6061,122.4773,122.4773,11423.0
2023-10-26 15:45:00,123.62,123.8,123.57,123.73,23200.0,122.4674,122.6457,122.4178,122.5763,23200.0
2023-10-26 15:50:00,123.73,123.94,123.49,123.59,44123.0,122.5763,122.7844,122.3386,122.4376,44123.0
2023-10-26 15:55:00,123.56,123.69,123.56,123.61,58044.0,122.4079,122.5367,122.4079,122.4575,58044.0
2023-10-27 09:30:00,123.62,123.93,123.18,123.7,35409.0,122.4674,122.7745,122.0315,122.5466,35409.0
2023-10-27 09:35:00,123.71,123.81,123.5,123.5,12733.0,122.5565,122.6556,122.3485,122.3485,12733.0
2023-10-27 09:40:00,123.5,123.57,123.31,123.38,5260.0,122.3485,122.4178,122.1602,122.2296,5260.0
2023-10-27 09:45:00,123.45,123.58,122.89,123.09,10083.0,122.2989,122.4277,121.7442,121.9423,10083.0
2023-10-27 09:50:00,123.12,123.26,123.01,123.21,8620.0,121.972,122.1107,121.863,122.0612,8620.0
2023-10-27 09:55:00,123.22,123.43,123.21,123.37,7733.0,122.0711,122.2791,122.0612,122.2197,7733.0
2023-10-27 10:00:00,123.43,123.51,123.02,123.23,7710.0,122.2791,122.3584,121.873,122.081,7710.0
2023-10-27 10:05:00,123.23,123.37,123.11,123.18,10588.0,122.081,122.2197,121.9621,122.0315,10588.0
2023-10-27 10:10:00,123.2,123.67,123.2,123.6,7173.0,122.0513,122.5169,122.0513,122.4475,7173.0
2023-10-27 10:15:00,123.56,123.63,123.42,123.48,8456.0,122.4079,122.4773,122.2692,122.3287,8456.0
2023-10-27 10:20:00,123.5,123.76,123.5,123.67,9639.0,122.3485,122.6061,122.3485,122.5169,9639.0
2023-10-27 10:25:00,123.69,123.8,123.66,123.77,5133.0,122.5367,122.6457,122.507,122.616,5133.0
2023-10-27 10:30:00,123.77,123.88,123.76,123.88,4795.0,122.616,122.7249,122.6061,122.7249,4795.0
2023-10-27 10:35:00,123.86,123.98,123.75,123.77,7292.0,122.7051,122.824,122.5961,122.616,7292.0
2023-10-27 10:40:00,123.74,123.77,123.62,123.69,5770.0,122.5862,122.616,122.4674,122.5367,5770.0
2023-10-27 10:45:00,123.73,123.8,123.68,123.8,2800.0,122.5763,122.6457,122.5268,122.6457,2800.0
2023-10-27 10:50:00,123.88,123.92,123.82,123.83,3133.0,122.7249,122.7646,122.6655,122.6754,3133.0
2023-10-27 10:55:00,123.91,123.91,123.82,123.84,3075.0,122.7547,122.7547,122.6655,122.6853,3075.0
2023-10-27 11:00:00,123.88,123.91,123.77,123.8,1964.0,122.7249,122.7547,122.616,122.6457,1964.0
2023-10-27 11:05:00,123.81,123.9,123.69,123.69,4513.0,122.6556,122.7447,122.5367,122.5367,4513.0
2023-10-27 11:10:00,123.69,123.76,123.64,123.69,5740.0,122.5367,122.6061,122.4872,122.5367,5740.0
2023-10-27 11:15:00,123.71,123.85,123.71,123.77,3629.0,122.5565,122.6952,122.5565,122.616,3629.0
2023-10-27 11:20:00,123.75,123.75,123.59,123.61,5865.0,122.5961,122.5961,122.4376,122.4575,5865.0
2023-10-27 11:25:00,123.62,123.69,123.6,123.67,2406.0,122.4674,122.5367,122.4475,122.5169,2406.0
2023-10-27 11:30:00,123.68,123.73,123.62,123.65,4622.0,122.5268,122.5763,122.4674,122.4971,4622.0
2023-10-27 11:35:00,123.66,123.76,123.63,123.7,4133.0,122.507,122.6061,122.4773,122.5466,4133.0
2023-10-27 11:40:00,123.73,123.75,123.57,123.57,4058.0,122.5763,122.5961,122.4178,122.4178,4058.0
2023-10-27 11:45:00,123.58,123.58,123.43,123.45,3274.0,122.4277,122.4277,122.2791,122.2989,3274.0
2023-10-27 11:50:00,123.47,123.47,123.35,123.4,4823.0,122.3188,122.3188,122.1999,122.2494,4823.0
2023-10-27 11:55:00,123.37,123.4,123.3,123.31,4215.0,122.2197,122.2494,122.1503,122.1602,4215.0
2023-10-27 12:00:00,123.32,123.33,123.12,123.15,3900.0,122.1702,122.1801,121.972,122.0017,3900.0
2023-10-27 12:05:00,123.17,123.32,123.14,123.3,3337.0,122.0216,122.1702,121.9918,122.1503,3337.0
2023-10-27 12:10:00,123.31,123.34,123.2,123.21,4253.0,122.1602,122.19,122.0513,122.0612,4253.0
2023-10-27 12:15:00,123.25,123.32,123.25,123.32,1616.0,122.1008,122.1702,122.1008,122.1702,1616.0
2023-10-27 12:20:00,123.34,123.34,123.14,123.14,3642.0,122.19,122.19,121.9918,121.9918,3642.0
2023-10-27 12:25:00,123.18,123.21,123.05,123.15,3003.0,122.0315,122.0612,121.9027,122.0017,3003.0
2023-10-27 12:30:00,123.16,123.16,123.06,123.14,3895.0,122.0116,122.0116,121.9126,121.9918,3895.0
2023-10-27 12:35:00,123.18,123.19,123.07,123.13,2000.0,122.0315,122.0414,121.9225,121.9819,2000.0
2023-10-27 12:40:00,123.1,123.21,123.07,123.12,6743.0,121.9522,122.0612,121.9225,121.972,6743.0
2023-10-27 12:45:00,123.09,123.12,123.04,123.04,3423.0,121.9423,121.972,121.8928,121.8928,3423.0
2023-10-27 12:50:00,123.08,123.17,122.94,123.17,5969.0,121.9324,122.0216,121.7937,122.0216,5969.0
2023-10-27 12:55:00,123.14,123.2,123.07,123.07,2015.0,121.9918,122.0513,121.9225,121.9225,2015.0
2023-10-27 13:00:00,123.08,123.15,123.05,123.05,1399.0,121.9324,122.0017,121.9027,121.9027,1399.0
2023-10-27 13:05:00,123.05,123.05,122.8,122.85,6075.0,121.9027,121.9027,121.655,121.7045,6075.0
2023-10-27 13:10:00,122.84,122.89,122.74,122.77,4294.0,121.6946,121.7442,121.5956,121.6253,4294.0
2023-10-27 13:15:00,122.83,122.83,122.73,122.8,4141.0,121.6847,121.6847,121.5857,121.655,4141.0
2023-10-27 13:20:00,122.79,122.85,122.78,122.85,700.0,121.6451,121.7045,121.6352,121.7045,700.0
2023-10-27 13:25:00,122.85,122.9,122.75,122.79,3969.0,121.7045,121.7541,121.6055,121.6451,3969.0
2023-10-27 13:30:00,122.76,122.79,122.69,122.79,2999.0,121.6154,121.6451,121.546,121.6451,2999.0
2023-10-27 13:35:00,122.79,122.83,122.76,122.79,2745.0,121.6451,121.6847,121.6154,121.6451,2745.0
2023-10-27 13:40:00,122.77,122.94,122.68,122.88,2100.0,121.6253,121.7937,121.5361,121.7343,2100.0
2023-10-27 13:45:00,122.89,122.97,122.86,122.9,2704.0,121.7442,121.8234,121.7144,121.7541,2704.0
2023-10-27 13:50:00,122.93,122.98,122.91,122.91,2172.0,121.7838,121.8333,121.764,121.764,2172.0
2023-10-27 13:55:00,122.87,122.98,122.86,122.93,2734.0,121.7244,121.8333,121.7144,121.7838,2734.0
2023-10-27 14:00:00,122.93,122.94,122.87,122.87,1398.0,121.7838,121.7937,121.7244,121.7244,1398.0
2023-10-27 14:05:00,122.89,123.0,122.81,122.96,3400.0,121.7442,121.8531,121.6649,121.8135,3400.0
2023-10-27 14:10:00,122.95,123.09,122.95,123.09,1895.0,121.8036,121.9423,121.8036,121.9423,1895.0
2023-10-27 14:15:00,123.09,123.25,123.09,123.15,2300.0,121.9423,122.1008,121.9423,122.0017,2300.0
2023-10-27 14:20:00,123.15,123.15,122.93,123.04,4200.0,122.0017,122.0017,121.7838,121.8928,4200.0
2023-10-27 14:25:00,122.99,123.02,122.93,122.99,4784.0,121.8432,121.873,121.7838,121.8432,4784.0
2023-10-27 14:30:00,123.01,123.27,122.96,123.15,5870.0,121.863,122.1206,121.8135,122.0017,5870.0
2023-10-27 14:35:00,123.18,123.27,123.11,123.23,5295.0,122.0315,122.1206,121.9621,122.081,5295.0
2023-10-27 14:40:00,123.18,123.24,123.15,123.19,5836.0,122.0315,122.0909,122.0017,122.0414,5836.0
2023-10-27 14:45:00,123.23,123.23,123.02,123.03,6159.0,122.081,122.081,121.873,121.8829,6159.0
2023-10-27 14:50:00,123.02,123.04,122.82,122.92,11468.0,121.873,121.8928,121.6748,121.7739,11468.0
2023-10-27 14:55:00,122.88,122.88,122.75,122.77,4447.0,121.7343,121.7343,121.6055,121.6253,4447.0
2023-10-27 15:00:00,122.76,122.83,122.71,122.71,4424.0,121.6154,121.6847,121.5658,121.5658,4424.0
2023-10-27 15:05:00,122.67,122.78,122.67,122.71,4997.0,121.5262,121.6352,121.5262,121.5658,4997.0
2023-10-27 15:10:00,122.69,122.82,122.67,122.75,8580.0,121.546,121.6748,121.5262,121.6055,8580.0
2023-10-27 15:15:00,122.74,122.88,122.73,122.88,4608.0,121.5956,121.7343,121.5857,121.7343,4608.0
2023-10-27 15:20:00,122.88,122.93,122.67,122.79,19079.0,121.7343,121.7838,121.5262,121.6451,19079.0
2023-10-27 15:25:00,122.8,122.99,122.8,122.92,7258.0,121.655,121.8432,121.655,121.7739,7258.0
2023-10-27 15:30:00,122.92,123.03,122.79,122.79,9080.0,121.7739,121.8829,121.6451,121.6451,9080.0
2023-10-27 15:35:00,122.8,122.8,122.65,122.67,7965.0,121.655,121.655,121.5064,121.5262,7965.0
2023-10-27 15:40:00,122.62,122.7,122.54,122.54,10420.0,121.4767,121.5559,121.3974,121.3974,10420.0
2023-10-27 15:45:00,122.56,122.72,122.52,122.72,14000.0,121.4172,121.5758,121.3776,121.5758,14000.0
2023-10-27 15:50:00,122.7,122.75,122.38,122.48,52794.0,121.5559,121.6055,121.2389,121.338,52794.0
2023-10-27 15:55:00,122.46,122.65,122.43,122.63,99460.0,121.3182,121.5064,121.2885,121.4866,99460.0
2023-10-30 09:30:00,123.42,123.42,122.89,122.98,30086.0,122.2692,122.2692,121.7442,121.8333,30086.0
2023-10-30 09:35:00,123.06,123.07,122.75,122.83,5691.0,121.9126,121.9225,121.6055,121.6847,5691.0
2023-10-30 09:40:00,122.76,122.76,122.37,122.62,28524.0,121.6154,121.6154,121.229,121.4767,28524.0
2023-10-30 09:45:00,122.62,122.77,122.43,122.43,15701.0,121.4767,121.6253,121.2885,121.2885,15701.0
2023-10-30 09:50:00,122.47,122.53,122.19,122.27,18917.0,121.3281,121.3875,121.0507,121.1299,18917.0
2023-10-30 09:55:00,122.2,122.53,122.18,122.46,25251.0,121.0606,121.3875,121.0408,121.3182,25251.0
2023-10-30 10:00:00,122.48,122.52,121.86,122.05,14588.0,121.338,121.3776,120.7238,120.912,14588.0
2023-10-30 10:05:00,121.99,122.0,121.77,121.79,6083.0,120.8526,120.8625,120.6346,120.6544,6083.0
2023-10-30 10:10:00,121.84,121.9,121.81,121.81,2901.0,120.704,120.7634,120.6742,120.6742,2901.0
2023-10-30 10:15:00,121.81,121.92,121.5,121.54,3600.0,120.6742,120.7832,120.3671,120.4068,3600.0
2023-10-30 10:20:00,121.54,121.67,121.49,121.65,5597.0,120.4068,120.5355,120.3572,120.5157,5597.0
2023-10-30 10:25:00,121.64,121.64,121.36,121.59,6857.0,120.5058,120.5058,120.2284,120.4563,6857.0
2023-10-30 10:30:00,121.54,121.54,121.24,121.24,5899.0,120.4068,120.4068,120.1095,120.1095,5899.0
2023-10-30 10:35:00,121.24,121.44,121.24,121.25,7583.0,120.1095,120.3077,120.1095,120.1195,7583.0
2023-10-30 10:40:00,121.29,121.41,121.03,121.03,11607.0,120.1591,120.278,119.9015,119.9015,11607.0
2023-10-30 10:45:00,121.0,121.25,120.98,121.12,9148.0,119.8718,120.1195,119.852,119.9907,9148.0
2023-10-30 10:50:00,121.1,121.28,121.01,121.01,8573.0,119.9709,120.1492,119.8817,119.8817,8573.0
2023-10-30 10:55:00,121.03,121.11,120.92,120.97,9001.0,119.9015,119.9808,119.7925,119.8421,9001.0
2023-10-30 11:00:00,120.98,121.08,120.93,121.03,7923.0,119.852,119.951,119.8024,119.9015,7923.0
2023-10-30 11:05:00,121.04,121.11,120.95,120.95,9792.0,119.9114,119.9808,119.8223,119.8223,9792.0
2023-10-30 11:10:00,120.97,121.02,120.7,120.74,6828.0,119.8421,119.8916,119.5746,119.6142,6828.0
2023-10-30 11:15:00,120.73,120.74,120.57,120.57,10655.0,119.6043,119.6142,119.4458,119.4458,10655.0
2023-10-30 11:20:00,120.59,120.61,120.21,120.35,10053.0,119.4656,119.4854,119.0892,119.2278,10053.0
2023-10-30 11:25:00,120.39,120.59,120.23,120.54,19189.0,119.2675,119.4656,119.109,119.4161,19189.0
2023-10-30 11:30:00,120.55,120.66,120.47,120.59,9196.0,119.426,119.535,119.3467,119.4656,9196.0
2023-10-30 11:35:00,120.59,120.76,120.4,120.43,18798.0,119.4656,119.634,119.2774,119.3071,18798.0
2023-10-30 11:40:00,120.43,120.58,120.41,120.56,51236.0,119.3071,119.4557,119.2873,119.4359,51236.0
2023-10-30 11:45:00,120.6,120.85,120.57,120.85,30716.0,119.4755,119.7232,119.4458,119.7232,30716.0
2023-10-30 11:50:00,120.85,120.9,120.67,120.81,11422.0,119.7232,119.7727,119.5449,119.6836,11422.0
2023-10-30 11:55:00,120.79,121.08,120.79,121.01,35366.0,119.6637,119.951,119.6637,119.8817,35366.0
2023-10-30 12:00:00,121.06,121.09,120.75,120.87,13841.0,119.9312,119.9609,119.6241,119.743,13841.0
2023-10-30 12:05:00,120.84,120.89,120.7,120.75,15425.0,119.7133,119.7628,119.5746,119.6241,15425.0
2023-10-30 12:10:00,120.75,120.89,120.64,120.64,12333.0,119.6241,119.7628,119.5151,119.5151,12333.0
2023-10-30 12:15:00,120.66,120.73,120.41,120.52,11275.0,119.535,119.6043,119.2873,119.3963,11275.0
2023-10-30 12:20:00,120.53,120.54,120.36,120.42,7449.0,119.4062,119.4161,119.2378,119.2972,7449.0
2023-10-30 12:25:00,120.38,120.42,120.27,120.35,6752.0,119.2576,119.2972,119.1486,119.2278,6752.0
2023-10-30 12:30:00,120.34,120.45,120.31,120.44,10891.0,119.2179,119.3269,119.1882,119.317,10891.0
2023-10-30 12:35:00,120.45,120.51,120.23,120.27,12530.0,119.3269,119.3864,119.109,119.1486,12530.0
2023-10-30 12:40:00,120.28,120.39,120.17,120.23,15019.0,119.1585,119.2675,119.0495,119.109,15019.0
2023-10-30 12:45:00,120.22,120.29,120.18,120.23,16356.0,119.0991,119.1684,119.0594,119.109,16356.0
2023-10-30 12:50:00,120.26,120.28,120.0,120.0,7700.0,119.1387,119.1585,118.8811,118.8811,7700.0
2023-10-30 12:55:00,120.07,120.11,119.97,120.02,9527.0,118.9505,118.9901,118.8514,118.9009,9527.0
2023-10-30 13:00:00,120.02,120.09,119.92,120.09,8651.0,118.9009,118.9703,118.8019,118.9703,8651.0
2023-10-30 13:05:00,120.07,120.16,120.01,120.02,8465.0,118.9505,119.0396,118.891,118.9009,8465.0
2023-10-30 13:10:00,120.03,120.19,119.98,120.18,6939.0,118.9108,119.0693,118.8613,119.0594,6939.0
2023-10-30 13:15:00,120.18,120.32,120.15,120.21,13254.0,119.0594,119.1981,119.0297,119.0892,13254.0
2023-10-30 13:20:00,120.26,120.26,120.1,120.2,7666.0,119.1387,119.1387,118.9802,119.0792,7666.0
2023-10-30 13:25:00,120.22,120.59,120.18,120.59,5587.0,119.0991,119.4656,119.0594,119.4656,5587.0
2023-10-30 13:30:00,120.58,120.77,120.57,120.65,8202.0,119.4557,119.6439,119.4458,119.5251,8202.0
2023-10-30 13:35:00,120.69,120.75,120.56,120.67,8804.0,119.5647,119.6241,119.4359,119.5449,8804.0
2023-10-30 13:40:00,120.71,120.85,120.67,120.75,6942.0,119.5845,119.7232,119.5449,119.6241,6942.0
2023-10-30 13:45:00,120.74,120.97,120.71,120.84,27423.0,119.6142,119.8421,119.5845,119.7133,27423.0
2023-10-30 13:50:00,120.88,120.96,120.7,120.75,10275.0,119.7529,119.8322,119.5746,119.6241,10275.0
2023-10-30 13:55:00,120.72,120.81,120.66,120.73,6339.0,119.5944,119.6836,119.535,119.6043,6339.0
2023-10-30 14:00:00,120.75,120.76,120.68,120.73,4980.0,119.6241,119.634,119.5548,119.6043,4980.0
2023-10-30 14:05:00,120.71,120.89,120.69,120.81,15307.0,119.5845,119.7628,119.5647,119.6836,15307.0
2023-10-30 14:10:00,120.83,120.9,120.8,120.9,8126.0,119.7034,119.7727,119.6737,119.7727,8126.0
2023-10-30 14:15:00,120.9,120.92,120.8,120.87,6580.0,119.7727,119.7925,119.6737,119.743,6580.0
2023-10-30 14:20:00,120.84,121.02,120.82,120.99,6968.0,119.7133,119.8916,119.6935,119.8619,6968.0
2023-10-30 14:25:00,121.0,121.04,120.98,121.01,5740.0,119.8718,119.9114,119.852,119.8817,5740.0
2023-10-30 14:30:00,120.98,121.28,120.98,121.28,7251.0,119.852,120.1492,119.852,120.1492,7251.0
2023-10-30 14:35:00,121.28,121.36,121.27,121.28,7600.0,120.1492,120.2284,120.1393,120.1492,7600.0
2023-10-30 14:40:00,121.3,121.31,121.22,121.29,6897.0,120.169,120.1789,120.0897,120.1591,6897.0
2023-10-30 14:45:00,121.27,121.29,121.2,121.26,6211.0,120.1393,120.1591,120.0699,120.1294,6211.0
2023-10-30 14:50:00,121.21,121.37,121.21,121.26,11656.0,120.0798,120.2383,120.0798,120.1294,11656.0
2023-10-30 14:55:00,121.24,121.31,121.23,121.3,6086.0,120.1095,120.1789,120.0996,120.169,6086.0
2023-10-30 15:00:00,121.31,121.45,121.25,121.35,8360.0,120.1789,120.3176,120.1195,120.2185,8360.0
2023-10-30 15:05:00,121.32,121.49,121.32,121.39,8973.0,120.1888,120.3572,120.1888,120.2582,8973.0
2023-10-30 15:10:00,121.37,121.39,121.22,121.26,9792.0,120.2383,120.2582,120.0897,120.1294,9792.0
2023-10-30 15:15:00,121.23,121.27,121.18,121.23,8345.0,120.0996,120.1393,120.0501,120.0996,8345.0
2023-10-30 15:20:00,121.26,121.4,121.22,121.36,13587.0,120.1294,120.2681,120.0897,120.2284,13587.0
2023-10-30 15:25:00,121.37,121.37,121.21,121.29,10474.0,120.2383,120.2383,120.0798,120.1591,10474.0
2023-10-30 15:30:00,121.29,121.31,121.2,121.23,14608.0,120.1591,120.1789,120.0699,120.0996,14608.0
2023-10-30 15:35:00,121.23,121.42,121.19,121.4,12308.0,120.0996,120.2879,120.06,120.2681,12308.0
2023-10-30 15:40:00,121.38,121.43,121.36,121.39,20979.0,120.2482,120.2978,120.2284,120.2582,20979.0
2023-10-30 15:45:00,121.39,121.45,121.3,121.33,27404.0,120.2582,120.3176,120.169,120.1987,27404.0
2023-10-30 15:50:00,121.33,121.39,121.23,121.34,69555.0,120.1987,120.2582,120.0996,120.2086,69555.0
2023-10-30 15:55:00,121.3,121.34,121.17,121.31,147229.0,120.169,120.2086,120.0402,120.1789,147229.0
2023-10-31 09:30:00,121.68,122.74,121.63,122.72,30200.0,120.5454,121.5956,120.4959,121.5758,30200.0
2023-10-31 09:35:00,122.71,123.02,122.46,122.95,14772.0,121.5658,121.873,121.3182,121.8036,14772.0
2023-10-31 09:40:00,122.95,123.19,122.95,123.09,7165.0,121.8036,122.0414,121.8036,121.9423,7165.0
2023-10-31 09:45:00,123.08,123.15,122.86,122.89,6980.0,121.9324,122.0017,121.7144,121.7442,6980.0
2023-10-31 09:50:00,122.89,123.15,122.45,122.45,6856.0,121.7442,122.0017,121.3083,121.3083,6856.0
2023-10-31 09:55:00,122.37,122.63,122.3,122.63,8982.0,121.229,121.4866,121.1597,121.4866,8982.0
2023-10-31 10:00:00,122.54,122.93,122.48,122.93,8575.0,121.3974,121.7838,121.338,121.7838,8575.0
2023-10-31 10:05:00,122.96,123.28,122.91,123.14,41488.0,121.8135,122.1305,121.764,121.9918,41488.0
2023-10-31 10:10:00,123.16,123.39,123.15,123.34,22000.0,122.0116,122.2395,122.0017,122.19,22000.0
2023-10-31 10:15:00,123.36,123.79,123.36,123.79,16586.0,122.2098,122.6358,122.2098,122.6358,16586.0
2023-10-31 10:20:00,123.78,123.92,123.76,123.92,11364.0,122.6259,122.7646,122.6061,122.7646,11364.0
2023-10-31 10:25:00,123.94,124.28,123.93,124.24,22640.0,122.7844,123.1212,122.7745,123.0816,22640.0
2023-10-31 10:30:00,124.27,124.36,124.1,124.21,29021.0,123.1113,123.2005,122.9429,123.0519,29021.0
2023-10-31 10:35:00,124.18,124.33,124.06,124.08,22362.0,123.0221,123.1707,122.9033,122.9231,22362.0
2023-10-31 10:40:00,124.05,124.3,123.91,124.3,25635.0,122.8933,123.141,122.7547,123.141,25635.0
2023-10-31 10:45:00,124.26,124.27,123.97,124.07,19664.0,123.1014,123.1113,122.8141,122.9132,19664.0
2023-10-31 10:50:00,124.08,124.16,124.05,124.05,14872.0,122.9231,123.0023,122.8933,122.8933,14872.0
2023-10-31 10:55:00,124.06,124.2,123.96,124.18,20766.0,122.9033,123.042,122.8042,123.0221,20766.0
2023-10-31 11:00:00,124.2,124.33,124.07,124.31,21568.0,123.042,123.1707,122.9132,123.1509,21568.0
2023-10-31 11:05:00,124.33,124.45,124.28,124.45,11528.0,123.1707,123.2896,123.1212,123.2896,11528.0
2023-10-31 11:10:00,124.46,124.48,124.33,124.41,14629.0,123.2995,123.3193,123.1707,123.25,14629.0
2023-10-31 11:15:00,124.41,124.46,124.28,124.4,15970.0,123.25,123.2995,123.1212,123.2401,15970.0
2023-10-31 11:20:00,124.43,124.43,124.33,124.4,4814.0,123.2698,123.2698,123.1707,123.2401,4814.0
2023-10-31 11:25:00,124.4,124.45,124.21,124.22,6491.0,123.2401,123.2896,123.0519,123.0618,6491.0
2023-10-31 11:30:00,124.22,124.24,124.07,124.19,6299.0,123.0618,123.0816,122.9132,123.032,6299.0
2023-10-31 11:35:00,124.23,124.27,124.11,124.13,2689.0,123.0717,123.1113,122.9528,122.9726,2689.0
2023-10-31 11:40:00,124.12,124.14,123.98,124.12,9742.0,122.9627,122.9825,122.824,122.9627,9742.0
2023-10-31 11:45:00,124.1,124.1,123.93,123.94,11935.0,122.9429,122.9429,122.7745,122.7844,11935.0
2023-10-31 11:50:00,123.95,123.98,123.92,123.95,5084.0,122.7943,122.824,122.7646,122.7943,5084.0
2023-10-31 11:55:00,123.93,124.31,123.93,124.31,9682.0,122.7745,123.1509,122.7745,123.1509,9682.0
2023-10-31 12:00:00,124.33,124.34,124.17,124.17,3729.0,123.1707,123.1806,123.0122,123.0122,3729.0
2023-10-31 12:05:00,124.18,124.18,124.03,124.03,3500.0,123.0221,123.0221,122.8735,122.8735,3500.0
2023-10-31 12:10:00,124.03,124.06,123.86,123.89,6118.0,122.8735,122.9033,122.7051,122.7348,6118.0
2023-10-31 12:15:00,123.86,123.97,123.76,123.97,5719.0,122.7051,122.8141,122.6061,122.8141,5719.0
2023-10-31 12:20:00,123.93,124.09,123.93,124.01,4916.0,122.7745,122.933,122.7745,122.8537,4916.0
2023-10-31 12:25:00,124.0,124.01,123.88,123.94,3979.0,122.8438,122.8537,122.7249,122.7844,3979.0
2023-10-31 12:30:00,123.94,124.14,123.92,124.01,13123.0,122.7844,122.9825,122.7646,122.8537,13123.0
2023-10-31 12:35:00,124.01,124.06,123.84,124.04,12334.0,122.8537,122.9033,122.6853,122.8834,12334.0
2023-10-31 12:40:00,124.04,124.26,124.01,124.09,14216.0,122.8834,123.1014,122.8537,122.933,14216.0
2023-10-31 12:45:00,124.12,124.38,124.11,124.34,13086.0,122.9627,123.2203,122.9528,123.1806,13086.0
2023-10-31 12:50:00,124.31,124.34,124.25,124.31,4534.0,123.1509,123.1806,123.0915,123.1509,4534.0
2023-10-31 12:55:00,124.31,124.34,124.25,124.32,3776.0,123.1509,123.1806,123.0915,123.1608,3776.0
2023-10-31 13:00:00,124.31,124.34,124.16,124.31,6601.0,123.1509,123.1806,123.0023,123.1509,6601.0
2023-10-31 13:05:00,124.32,124.36,124.22,124.25,4915.0,123.1608,123.2005,123.0618,123.0915,4915.0
2023-10-31 13:10:00,124.22,124.26,124.09,124.1,7593.0,123.0618,123.1014,122.933,122.9429,7593.0
2023-10-31 13:15:00,124.1,124.25,124.1,124.18,5338.0,122.9429,123.0915,122.9429,123.0221,5338.0
2023-10-31 13:20:00,124.18,124.23,124.14,124.17,2687.0,123.0221,123.0717,122.9825,123.0122,2687.0
2023-10-31 13:25:00,124.19,124.19,124.11,124.18,4811.0,123.032,123.032,122.9528,123.0221,4811.0
2023-10-31 13:30:00,124.2,124.3,124.17,124.27,4023.0,123.042,123.141,123.0122,123.1113,4023.0
2023-10-31 13:35:00,124.28,124.28,124.19,124.2,3429.0,123.1212,123.1212,123.032,123.042,3429.0
2023-10-31 13:40:00,124.17,124.36,124.16,124.32,5595.0,123.0122,123.2005,123.0023,123.1608,5595.0
2023-10-31 13:45:00,124.28,124.28,124.1,124.13,5868.0,123.1212,123.1212,122.9429,122.9726,5868.0
2023-10-31 13:50:00,124.12,124.18,124.09,124.17,11364.0,122.9627,123.0221,122.933,123.0122,11364.0
2023-10-31 13:55:00,124.16,124.16,124.1,124.12,6590.0,123.0023,123.0023,122.9429,122.9627,6590.0
2023-10-31 14:00:00,124.13,124.17,124.05,124.07,4288.0,122.9726,123.0122,122.8933,122.9132,4288.0
2023-10-31 14:05:00,124.06,124.1,124.04,124.06,4559.0,122.9033,122.9429,122.8834,122.9033,4559.0
2023-10-31 14:10:00,124.06,124.06,123.96,123.96,3650.0,122.9033,122.9033,122.8042,122.8042,3650.0
2023-10-31 14:15:00,123.97,123.97,123.8,123.82,7135.0,122.8141,122.8141,122.6457,122.6655,7135.0
2023-10-31 14:20:00,123.79,123.87,123.79,123.84,6281.0,122.6358,122.715,122.6358,122.6853,6281.0
2023-10-31 14:25:00,123.84,123.85,123.74,123.74,4299.0,122.6853,122.6952,122.5862,122.5862,4299.0
2023-10-31 14:30:00,123.74,123.77,123.7,123.7,4310.0,122.5862,122.616,122.5466,122.5466,4310.0
2023-10-31 14:35:00,123.73,123.74,123.67,123.68,4365.0,122.5763,122.5862,122.5169,122.5268,4365.0
2023-10-31 14:40:00,123.68,123.77,123.62,123.77,5668.0,122.5268,122.616,122.4674,122.616,5668.0
2023-10-31 14:45:00,123.76,123.81,123.72,123.79,6439.0,122.6061,122.6556,122.5664,122.6358,6439.0
2023-10-31 14:50:00,123.82,123.83,123.79,123.82,2522.0,122.6655,122.6754,122.6358,122.6655,2522.0
2023-10-31 14:55:00,123.82,123.84,123.72,123.72,6937.0,122.6655,122.6853,122.5664,122.5664,6937.0
2023-10-31 15:00:00,123.76,123.83,123.74,123.78,13585.0,122.6061,122.6754,122.5862,122.6259,13585.0
2023-10-31 15:05:00,123.78,123.83,123.73,123.83,5057.0,122.6259,122.6754,122.5763,122.6754,5057.0
2023-10-31 15:10:00,123.84,123.9,123.82,123.85,7077.0,122.6853,122.7447,122.6655,122.6952,7077.0
2023-10-31 15:15:00,123.83,123.92,123.8,123.92,7442.0,122.6754,122.7646,122.6457,122.7646,7442.0
2023-10-31 15:20:00,123.93,123.93,123.82,123.85,7522.0,122.7745,122.7745,122.6655,122.6952,7522.0
2023-10-31 15:25:00,123.84,124.0,123.83,124.0,8337.0,122.6853,122.8438,122.6754,122.8438,8337.0
2023-10-31 15:30:00,124.0,124.01,123.87,123.91,10872.0,122.8438,122.8537,122.715,122.7547,10872.0
2023-10-31 15:35:00,123.91,123.97,123.88,123.89,10952.0,122.7547,122.8141,122.7249,122.7348,10952.0
2023-10-31 15:40:00,123.89,123.92,123.86,123.91,17609.0,122.7348,122.7646,122.7051,122.7547,17609.0
2023-10-31 15:45:00,123.91,124.07,123.76,124.01,37471.0,122.7547,122.9132,122.6061,122.8537,37471.0
2023-10-31 15:50:00,124.02,124.02,123.79,123.84,71552.0,122.8636,122.8636,122.6358,122.6853,71552.0
2023-10-31 15:55:00,123.79,123.91,123.74,123.81,105343.0,122.6358,122.7547,122.5862,122.6556,105343.0
2023-11-01 09:30:00,123.83,124.2,123.41,124.12,53127.0,122.6754,123.042,122.2593,122.9627,53127.0
2023-11-01 09:35:00,124.08,124.23,123.84,123.84,7134.0,122.9231,123.0717,122.6853,122.6853,7134.0
2023-11-01 09:40:00,123.89,123.89,123.48,123.48,5108.0,122.7348,122.7348,122.3287,122.3287,5108.0
2023-11-01 09:45:00,123.4,123.71,123.31,123.68,4300.0,122.2494,122.5565,122.1602,122.5268,4300.0
2023-11-01 09:50:00,123.62,123.67,123.33,123.42,4167.0,122.4674,122.5169,122.1801,122.2692,4167.0
2023-11-01 09:55:00,123.37,123.54,123.26,123.26,11132.0,122.2197,122.3881,122.1107,122.1107,11132.0
2023-11-01 10:00:00,123.51,123.64,123.31,123.61,13365.0,122.3584,122.4872,122.1602,122.4575,13365.0
2023-11-01 10:05:00,123.58,123.73,123.43,123.57,7294.0,122.4277,122.5763,122.2791,122.4178,7294.0
2023-11-01 10:10:00,123.6,123.93,123.59,123.93,6300.0,122.4475,122.7745,122.4376,122.7745,6300.0
2023-11-01 10:15:00,123.96,124.15,123.96,124.13,5714.0,122.8042,122.9924,122.8042,122.9726,5714.0
2023-11-01 10:20:00,124.16,124.44,124.13,124.44,7365.0,123.0023,123.2797,122.9726,123.2797,7365.0
2023-11-01 10:25:00,124.45,124.51,124.21,124.21,12834.0,123.2896,123.3491,123.0519,123.0519,12834.0
2023-11-01 10:30:00,124.26,124.32,124.17,124.29,8864.0,123.1014,123.1608,123.0122,123.1311,8864.0
2023-11-01 10:35:00,124.28,124.3,124.04,124.15,9011.0,123.1212,123.141,122.8834,122.9924,9011.0
2023-11-01 10:40:00,124.14,124.21,124.1,124.14,4900.0,122.9825,123.0519,122.9429,122.9825,4900.0
2023-11-01 10:45:00,124.13,124.3,124.05,124.22,17587.0,122.9726,123.141,122.8933,123.0618,17587.0
2023-11-01 10:50:00,124.24,124.37,124.19,124.19,11839.0,123.0816,123.2104,123.032,123.032,11839.0
2023-11-01 10:55:00,124.18,124.39,124.16,124.38,13854.0,123.0221,123.2302,123.0023,123.2203,13854.0
2023-11-01 11:00:00,124.37,124.51,124.33,124.48,6798.0,123.2104,123.3491,123.1707,123.3193,6798.0
2023-11-01 11:05:00,124.48,124.82,124.45,124.73,20699.0,123.3193,123.6562,123.2896,123.567,20699.0
2023-11-01 11:10:00,124.7,124.72,124.32,124.41,5325.0,123.5373,123.5571,123.1608,123.25,5325.0
2023-11-01 11:15:00,124.39,124.42,124.12,124.14,7572.0,123.2302,123.2599,122.9627,122.9825,7572.0
2023-11-01 11:20:00,124.06,124.08,123.78,123.87,6917.0,122.9033,122.9231,122.6259,122.715,6917.0
2023-11-01 11:25:00,123.81,124.03,123.78,124.03,7000.0,122.6556,122.8735,122.6259,122.8735,7000.0
2023-11-01 11:30:00,124.06,124.07,123.87,123.94,20665.0,122.9033,122.9132,122.715,122.7844,20665.0
2023-11-01 11:35:00,123.96,124.1,123.88,123.9,8665.0,122.8042,122.9429,122.7249,122.7447,8665.0
2023-11-01 11:40:00,123.89,123.97,123.86,123.89,5060.0,122.7348,122.8141,122.7051,122.7348,5060.0
2023-11-01 11:45:00,123.9,124.01,123.86,124.01,6826.0,122.7447,122.8537,122.7051,122.8537,6826.0
2023-11-01 11:50:00,123.99,124.03,123.96,123.98,4337.0,122.8339,122.8735,122.8042,122.824,4337.0
2023-11-01 11:55:00,124.0,124.0,123.86,123.92,4291.0,122.8438,122.8438,122.7051,122.7646,4291.0
2023-11-01 12:00:00,123.93,123.93,123.66,123.77,21336.0,122.7745,122.7745,122.507,122.616,21336.0
2023-11-01 12:05:00,123.77,124.02,123.76,123.94,14519.0,122.616,122.8636,122.6061,122.7844,14519.0
2023-11-01 12:10:00,123.94,124.08,123.78,123.81,5187.0,122.7844,122.9231,122.6259,122.6556,5187.0
2023-11-01 12:15:00,123.84,123.93,123.73,123.82,6350.0,122.6853,122.7745,122.5763,122.6655,6350.0
2023-11-01 12:20:00,123.81,123.85,123.71,123.77,2630.0,122.6556,122.6952,122.5565,122.616,2630.0
2023-11-01 12:25:00,123.79,123.8,123.73,123.77,3841.0,122.6358,122.6457,122.5763,122.616,3841.0
2023-11-01 12:30:00,123.78,123.82,123.6,123.75,11099.0,122.6259,122.6655,122.4475,122.5961,11099.0
2023-11-01 12:35:00,123.76,123.8,123.69,123.76,3418.0,122.6061,122.6457,122.5367,122.6061,3418.0
2023-11-01 12:40:00,123.73,123.75,123.67,123.7,5033.0,122.5763,122.5961,122.5169,122.5466,5033.0
2023-11-01 12:45:00,123.72,123.9,123.71,123.85,5501.0,122.5664,122.7447,122.5565,122.6952,5501.0
2023-11-01 12:50:00,123.89,123.89,123.81,123.82,2835.0,122.7348,122.7348,122.6556,122.6655,2835.0
2023-11-01 12:55:00,123.78,123.81,123.58,123.59,2219.0,122.6259,122.6556,122.4277,122.4376,2219.0
2023-11-01 13:00:00,123.57,123.6,123.49,123.52,5461.0,122.4178,122.4475,122.3386,122.3683,5461.0
2023-11-01 13:05:00,123.53,123.56,123.46,123.5,4081.0,122.3782,122.4079,122.3089,122.3485,4081.0
2023-11-01 13:10:00,123.51,123.63,123.48,123.54,4141.0,122.3584,122.4773,122.3287,122.3881,4141.0
2023-11-01 13:15:00,123.58,123.61,123.46,123.46,5858.0,122.4277,122.4575,122.3089,122.3089,5858.0
2023-11-01 13:20:00,123.51,123.51,123.24,123.24,6286.0,122.3584,122.3584,122.0909,122.0909,6286.0
2023-11-01 13:25:00,123.24,123.4,123.23,123.33,7633.0,122.0909,122.2494,122.081,122.1801,7633.0
2023-11-01 13:30:00,123.3,123.36,123.23,123.28,3540.0,122.1503,122.2098,122.081,122.1305,3540.0
2023-11-01 13:35:00,123.28,123.37,123.26,123.26,7232.0,122.1305,122.2197,122.1107,122.1107,7232.0
2023-11-01 13:40:00,123.19,123.43,123.19,123.38,9107.0,122.0414,122.2791,122.0414,122.2296,9107.0
2023-11-01 13:45:00,123.33,123.41,123.3,123.38,5693.0,122.1801,122.2593,122.1503,122.2296,5693.0
2023-11-01 13:50:00,123.36,123.41,123.32,123.37,7442.0,122.2098,122.2593,122.1702,122.2197,7442.0
2023-11-01 13:55:00,123.34,123.36,123.28,123.28,14212.0,122.19,122.2098,122.1305,122.1305,14212.0
2023-11-01 14:00:00,123.28,123.4,123.1,123.15,11694.0,122.1305,122.2494,121.9522,122.0017,11694.0
2023-11-01 14:05:00,123.1,123.16,122.98,123.02,4230.0,121.9522,122.0116,121.8333,121.873,4230.0
2023-11-01 14:10:00,123.02,123.08,122.9,122.95,10326.0,121.873,121.9324,121.7541,121.8036,10326.0
2023-11-01 14:15:00,122.98,123.2,122.9,123.1,7395.0,121.8333,122.0513,121.7541,121.9522,7395.0
2023-11-01 14:20:00,123.1,123.16,122.98,123.06,7739.0,121.9522,122.0116,121.8333,121.9126,7739.0
2023-11-01 14:25:00,123.07,123.22,123.06,123.14,7834.0,121.9225,122.0711,121.9126,121.9918,7834.0
2023-11-01 14:30:00,123.22,123.34,123.18,123.28,13133.0,122.0711,122.19,122.0315,122.1305,13133.0
2023-11-01 14:35:00,123.25,123.37,122.88,122.89,53620.0,122.1008,122.2197,121.7343,121.7442,53620.0
2023-11-01 14:40:00,122.89,122.89,122.47,122.8,48744.0,121.7442,121.7442,121.3281,121.655,48744.0
2023-11-01 14:45:00,122.74,123.07,122.6,122.78,25437.0,121.5956,121.9225,121.4569,121.6352,25437.0
2023-11-01 14:50:00,122.79,123.1,122.78,122.93,13375.0,121.6451,121.9522,121.6352,121.7838,13375.0
2023-11-01 14:55:00,122.91,123.33,122.91,123.19,10914.0,121.764,122.1801,121.764,122.0414,10914.0
2023-11-01 15:00:00,123.23,123.51,123.23,123.4,9528.0,122.081,122.3584,122.081,122.2494,9528.0
2023-11-01 15:05:00,123.35,123.42,123.3,123.35,13193.0,122.1999,122.2692,122.1503,122.1999,13193.0
2023-11-01 15:10:00,123.37,123.51,123.35,123.41,15165.0,122.2197,122.3584,122.1999,122.2593,15165.0
2023-11-01 15:15:00,123.4,123.63,123.32,123.57,13967.0,122.2494,122.4773,122.1702,122.4178,13967.0
2023-11-01 15:20:00,123.54,123.76,123.46,123.76,14197.0,122.3881,122.6061,122.3089,122.6061,14197.0
2023-11-01 15:25:00,123.78,123.78,123.51,123.58,14060.0,122.6259,122.6259,122.3584,122.4277,14060.0
2023-11-01 15:30:00,123.58,123.82,123.56,123.78,23217.0,122.4277,122.6655,122.4079,122.6259,23217.0
2023-11-01 15:35:00,123.78,123.86,123.74,123.79,20245.0,122.6259,122.7051,122.5862,122.6358,20245.0
2023-11-01 15:40:00,123.77,124.05,123.74,123.98,34962.0,122.616,122.8933,122.5862,122.824,34962.0
2023-11-01 15:45:00,123.96,124.01,123.76,123.78,26653.0,122.8042,122.8537,122.6061,122.6259,26653.0
2023-11-01 15:50:00,123.8,123.83,123.64,123.73,48861.0,122.6457,122.6754,122.4872,122.5763,48861.0
2023-11-01 15:55:00,123.76,123.77,123.61,123.67,99451.0,122.6061,122.616,122.4575,122.5169,99451.0
2023-11-02 09:30:00,129.97,130.88,127.62,129.28,150942.0,128.7582,129.6597,126.4301,128.0746,150942.0
2023-11-02 09:35:00,129.51,130.29,127.1,127.55,87202.0,128.3024,129.0752,125.9149,126.3607,87202.0
2023-11-02 09:40:00,127.62,129.0,126.91,128.67,100471.0,126.4301,127.7972,125.7267,127.4703,100471.0
2023-11-02 09:45:00,128.68,129.2,127.62,128.65,83494.0,127.4802,127.9953,126.4301,127.4505,83494.0
2023-11-02 09:50:00,128.8,129.0,128.2,128.42,45372.0,127.5991,127.7972,127.0047,127.2226,45372.0
2023-11-02 09:55:00,128.42,129.62,128.12,129.62,30515.0,127.2226,128.4114,126.9254,128.4114,30515.0
2023-11-02 10:00:00,129.36,129.79,129.28,129.79,27720.0,128.1538,128.5798,128.0746,128.5798,27720.0
2023-11-02 10:05:00,129.63,129.63,128.98,129.32,29183.0,128.4213,128.4213,127.7774,128.1142,29183.0
2023-11-02 10:10:00,129.25,129.43,129.13,129.25,18807.0,128.0449,128.2232,127.926,128.0449,18807.0
2023-11-02 10:15:00,129.28,129.86,129.14,129.76,28552.0,128.0746,128.6492,127.9359,128.5501,28552.0
2023-11-02 10:20:00,129.71,129.98,129.64,129.8,38743.0,128.5006,128.7681,128.4312,128.5897,38743.0
2023-11-02 10:25:00,129.81,130.16,129.65,129.66,23223.0,128.5996,128.9464,128.4411,128.451,23223.0
2023-11-02 10:30:00,129.72,130.05,129.54,129.8,40677.0,128.5105,128.8374,128.3322,128.5897,40677.0
2023-11-02 10:35:00,129.89,130.44,129.88,130.34,38414.0,128.6789,129.2238,128.669,129.1247,38414.0
2023-11-02 10:40:00,130.31,130.48,129.87,130.03,60606.0,129.095,129.2634,128.6591,128.8176,60606.0
2023-11-02 10:45:00,130.03,130.18,129.7,129.91,20906.0,128.8176,128.9662,128.4907,128.6987,20906.0
2023-11-02 10:50:00,130.01,130.35,129.89,129.89,17142.0,128.7978,129.1346,128.6789,128.6789,17142.0
2023-11-02 10:55:00,129.91,130.05,129.46,129.53,14207.0,128.6987,128.8374,128.2529,128.3223,14207.0
2023-11-02 11:00:00,129.52,129.59,129.34,129.36,11061.0,128.3123,128.3817,128.134,128.1538,11061.0
2023-11-02 11:05:00,129.4,129.54,129.11,129.34,20009.0,128.1935,128.3322,127.9062,128.134,20009.0
2023-11-02 11:10:00,129.34,129.46,128.14,128.64,116875.0,128.134,128.2529,126.9452,127.4406,116875.0
2023-11-02 11:15:00,128.59,128.96,128.34,128.57,31070.0,127.391,127.7576,127.1433,127.3712,31070.0
2023-11-02 11:20:00,128.63,128.88,128.14,128.42,21011.0,127.4306,127.6783,126.9452,127.2226,21011.0
2023-11-02 11:25:00,128.43,128.74,128.15,128.37,19914.0,127.2325,127.5396,126.9551,127.1731,19914.0
2023-11-02 11:30:00,128.29,128.58,128.14,128.28,20973.0,127.0938,127.3811,126.9452,127.0839,20973.0
2023-11-02 11:35:00,128.32,128.33,127.99,128.17,43651.0,127.1235,127.1334,126.7966,126.9749,43651.0
2023-11-02 11:40:00,128.19,128.55,128.19,128.36,14217.0,126.9947,127.3514,126.9947,127.1632,14217.0
2023-11-02 11:45:00,128.3,128.56,128.25,128.29,10872.0,127.1037,127.3613,127.0542,127.0938,10872.0
2023-11-02 11:50:00,128.32,128.54,128.18,128.2,16959.0,127.1235,127.3415,126.9848,127.0047,16959.0
2023-11-02 11:55:00,128.16,128.41,128.13,128.4,15290.0,126.965,127.2127,126.9353,127.2028,15290.0
2023-11-02 12:00:00,128.37,128.56,128.33,128.38,15815.0,127.1731,127.3613,127.1334,127.183,15815.0
2023-11-02 12:05:00,128.35,128.36,128.09,128.34,11461.0,127.1533,127.1632,126.8957,127.1433,11461.0
2023-11-02 12:10:00,128.34,128.66,128.34,128.5,12499.0,127.1433,127.4604,127.1433,127.3019,12499.0
2023-11-02 12:15:00,128.5,128.74,128.38,128.46,24284.0,127.3019,127.5396,127.183,127.2622,24284.0
2023-11-02 12:20:00,128.44,128.96,128.33,128.72,27511.0,127.2424,127.7576,127.1334,127.5198,27511.0
2023-11-02 12:25:00,128.77,128.77,128.26,128.43,18127.0,127.5693,127.5693,127.0641,127.2325,18127.0
2023-11-02 12:30:00,128.47,128.73,128.43,128.66,17972.0,127.2721,127.5297,127.2325,127.4604,17972.0
2023-11-02 12:35:00,128.68,128.84,128.63,128.69,54549.0,127.4802,127.6387,127.4306,127.4901,54549.0
2023-11-02 12:40:00,128.74,129.3,128.7,129.25,20361.0,127.5396,128.0944,127.5,128.0449,20361.0
2023-11-02 12:45:00,129.23,129.25,128.92,129.11,6786.0,128.0251,128.0449,127.7179,127.9062,6786.0
2023-11-02 12:50:00,129.08,129.49,129.07,129.44,11157.0,127.8764,128.2826,127.8665,128.2331,11157.0
2023-11-02 12:55:00,129.53,129.8,129.48,129.6,7065.0,128.3223,128.5897,128.2727,128.3916,7065.0
2023-11-02 13:00:00,129.62,129.89,129.61,129.79,15136.0,128.4114,128.6789,128.4015,128.5798,15136.0
2023-11-02 13:05:00,129.72,129.93,129.72,129.78,12705.0,128.5105,128.7185,128.5105,128.5699,12705.0
2023-11-02 13:10:00,129.8,129.86,129.76,129.8,5541.0,128.5897,128.6492,128.5501,128.5897,5541.0
2023-11-02 13:15:00,129.82,129.93,129.79,129.88,7286.0,128.6095,128.7185,128.5798,128.669,7286.0
2023-11-02 13:20:00,129.88,129.88,129.59,129.64,9576.0,128.669,128.669,128.3817,128.4312,9576.0
2023-11-02 13:25:00,129.6,129.65,129.48,129.58,8815.0,128.3916,128.4411,128.2727,128.3718,8815.0
2023-11-02 13:30:00,129.59,129.59,129.24,129.47,10596.0,128.3817,128.3817,128.035,128.2628,10596.0
2023-11-02 13:35:00,129.54,129.65,129.4,129.58,6031.0,128.3322,128.4411,128.1935,128.3718,6031.0
2023-11-02 13:40:00,129.59,129.59,129.17,129.2,9682.0,128.3817,128.3817,127.9656,127.9953,9682.0
2023-11-02 13:45:00,129.22,129.45,129.21,129.45,5887.0,128.0151,128.243,128.0052,128.243,5887.0
2023-11-02 13:50:00,129.44,129.51,129.39,129.5,5923.0,128.2331,128.3024,128.1836,128.2925,5923.0
2023-11-02 13:55:00,129.49,129.6,129.44,129.58,6886.0,128.2826,128.3916,128.2331,128.3718,6886.0
2023-11-02 14:00:00,129.61,129.62,129.5,129.51,7639.0,128.4015,128.4114,128.2925,128.3024,7639.0
2023-11-02 14:05:00,129.5,129.76,129.48,129.59,8721.0,128.2925,128.5501,128.2727,128.3817,8721.0
2023-11-02 14:10:00,129.58,129.59,129.32,129.41,8721.0,128.3718,128.3817,128.1142,128.2034,8721.0
2023-11-02 14:15:00,129.41,129.55,129.4,129.42,5747.0,128.2034,128.3421,128.1935,128.2133,5747.0
2023-11-02 14:20:00,129.37,129.37,129.23,129.37,7868.0,128.1637,128.1637,128.0251,128.1637,7868.0
2023-11-02 14:25:00,129.35,129.35,129.17,129.17,5283.0,128.1439,128.1439,127.9656,127.9656,5283.0
2023-11-02 14:30:00,129.16,129.26,129.1,129.15,10309.0,127.9557,128.0548,127.8963,127.9458,10309.0
2023-11-02 14:35:00,129.14,129.21,128.8,128.8,7115.0,127.9359,128.0052,127.5991,127.5991,7115.0
2023-11-02 14:40:00,128.85,128.96,128.79,128.79,10526.0,127.6486,127.7576,127.5892,127.5892,10526.0
2023-11-02 14:45:00,128.73,128.85,128.65,128.81,11553.0,127.5297,127.6486,127.4505,127.609,11553.0
2023-11-02 14:50:00,128.76,128.86,128.74,128.82,7320.0,127.5594,127.6585,127.5396,127.6189,7320.0
2023-11-02 14:55:00,128.83,128.9,128.76,128.84,11236.0,127.6288,127.6981,127.5594,127.6387,11236.0
2023-11-02 15:00:00,128.86,128.86,128.44,128.45,8609.0,127.6585,127.6585,127.2424,127.2523,8609.0
2023-11-02 15:05:00,128.49,128.51,128.13,128.24,13073.0,127.292,127.3118,126.9353,127.0443,13073.0
2023-11-02 15:10:00,128.25,128.25,128.04,128.13,16734.0,127.0542,127.0542,126.8461,126.9353,16734.0
2023-11-02 15:15:00,128.09,128.11,127.93,128.0,10662.0,126.8957,126.9155,126.7372,126.8065,10662.0
2023-11-02 15:20:00,127.98,128.15,127.98,128.03,18913.0,126.7867,126.9551,126.7867,126.8362,18913.0
2023-11-02 15:25:00,128.03,128.1,127.96,127.98,14654.0,126.8362,126.9056,126.7669,126.7867,14654.0
2023-11-02 15:30:00,127.98,128.16,127.94,128.16,21096.0,126.7867,126.965,126.7471,126.965,21096.0
2023-11-02 15:35:00,128.17,128.23,127.95,128.09,67900.0,126.9749,127.0344,126.757,126.8957,67900.0
2023-11-02 15:40:00,128.09,128.26,128.03,128.26,66130.0,126.8957,127.0641,126.8362,127.0641,66130.0
2023-11-02 15:45:00,128.25,128.3,128.18,128.29,36215.0,127.0542,127.1037,126.9848,127.0938,36215.0
2023-11-02 15:50:00,128.31,128.44,128.17,128.25,74655.0,127.1136,127.2424,126.9749,127.0542,74655.0
2023-11-02 15:55:00,128.26,128.35,128.03,128.31,197585.0,127.0641,127.1533,126.8362,127.1136,197585.0
2023-11-03 09:30:00,128.54,129.58,128.48,129.4,39423.0,127.3415,128.3718,127.282,128.1935,39423.0
2023-11-03 09:35:00,129.33,129.76,129.3,129.71,10766.0,128.1241,128.5501,128.0944,128.5006,10766.0
2023-11-03 09:40:00,129.6,129.6,128.88,128.88,4653.0,128.3916,128.3916,127.6783,127.6783,4653.0
2023-11-03 09:45:00,128.69,128.86,128.36,128.45,5977.0,127.4901,127.6585,127.1632,127.2523,5977.0
2023-11-03 09:50:00,128.44,128.45,127.78,127.93,7698.0,127.2424,127.2523,126.5886,126.7372,7698.0
2023-11-03 09:55:00,128.05,128.05,127.66,127.68,11669.0,126.8561,126.8561,126.4697,126.4895,11669.0
2023-11-03 10:00:00,127.72,127.8,127.11,127.28,16498.0,126.5291,126.6084,125.9248,126.0932,16498.0
2023-11-03 10:05:00,127.32,127.78,127.27,127.68,34667.0,126.1329,126.5886,126.0833,126.4895,34667.0
2023-11-03 10:10:00,127.75,128.15,127.72,128.0,14149.0,126.5589,126.9551,126.5291,126.8065,14149.0
2023-11-03 10:15:00,128.0,128.35,127.92,128.35,16176.0,126.8065,127.1533,126.7273,127.1533,16176.0
2023-11-03 10:20:00,128.3,128.34,127.94,127.96,26815.0,127.1037,127.1433,126.7471,126.7669,26815.0
2023-11-03 10:25:00,127.94,127.94,127.4,127.6,9279.0,126.7471,126.7471,126.2121,126.4102,9279.0
2023-11-03 10:30:00,127.55,127.57,127.21,127.21,7756.0,126.3607,126.3805,126.0239,126.0239,7756.0
2023-11-03 10:35:00,127.27,127.28,126.93,126.96,14325.0,126.0833,126.0932,125.7465,125.7762,14325.0
2023-11-03 10:40:00,126.96,127.11,126.76,126.81,16412.0,125.7762,125.9248,125.5781,125.6276,16412.0
2023-11-03 10:45:00,126.82,127.06,126.77,126.88,14003.0,125.6375,125.8753,125.588,125.697,14003.0
2023-11-03 10:50:00,126.95,127.31,126.9,127.31,12983.0,125.7663,126.123,125.7168,126.123,12983.0
2023-11-03 10:55:00,127.3,127.56,127.2,127.45,9953.0,126.113,126.3706,126.014,126.2616,9953.0
2023-11-03 11:00:00,127.51,127.84,127.47,127.84,10715.0,126.3211,126.648,126.2815,126.648,10715.0
2023-11-03 11:05:00,127.84,128.24,127.81,128.13,12359.0,126.648,127.0443,126.6183,126.9353,12359.0
2023-11-03 11:10:00,128.14,128.45,128.12,128.36,8245.0,126.9452,127.2523,126.9254,127.1632,8245.0
2023-11-03 11:15:00,128.36,128.43,128.24,128.38,12604.0,127.1632,127.2325,127.0443,127.183,12604.0
2023-11-03 11:20:00,128.38,128.5,128.33,128.38,22157.0,127.183,127.3019,127.1334,127.183,22157.0
2023-11-03 11:25:00,128.38,128.61,128.38,128.58,12063.0,127.183,127.4108,127.183,127.3811,12063.0
2023-11-03 11:30:00,128.58,128.75,128.53,128.54,14222.0,127.3811,127.5495,127.3316,127.3415,14222.0
2023-11-03 11:35:00,128.55,128.61,128.38,128.5,18071.0,127.3514,127.4108,127.183,127.3019,18071.0
2023-11-03 11:40:00,128.53,128.63,128.43,128.63,15222.0,127.3316,127.4306,127.2325,127.4306,15222.0
2023-11-03 11:45:00,128.61,128.77,128.61,128.75,8520.0,127.4108,127.5693,127.4108,127.5495,8520.0
2023-11-03 11:50:00,128.78,128.85,128.69,128.81,7621.0,127.5792,127.6486,127.4901,127.609,7621.0
2023-11-03 11:55:00,128.81,128.87,128.61,128.62,5955.0,127.609,127.6684,127.4108,127.4207,5955.0
2023-11-03 12:00:00,128.62,128.97,128.61,128.93,14006.0,127.4207,127.7675,127.4108,127.7278,14006.0
2023-11-03 12:05:00,128.94,129.11,128.93,129.03,7219.0,127.7378,127.9062,127.7278,127.8269,7219.0
2023-11-03 12:10:00,129.01,129.01,128.81,128.84,7821.0,127.8071,127.8071,127.609,127.6387,7821.0
2023-11-03 12:15:00,128.81,128.95,128.79,128.88,9266.0,127.609,127.7477,127.5892,127.6783,9266.0
2023-11-03 12:20:00,128.92,129.0,128.88,128.97,9525.0,127.7179,127.7972,127.6783,127.7675,9525.0
2023-11-03 12:25:00,128.97,129.15,128.96,129.15,7236.0,127.7675,127.9458,127.7576,127.9458,7236.0
2023-11-03 12:30:00,129.13,129.31,129.13,129.29,9557.0,127.926,128.1043,127.926,128.0845,9557.0
2023-11-03 12:35:00,129.27,129.32,129.24,129.31,8553.0,128.0647,128.1142,128.035,128.1043,8553.0
2023-11-03 12:40:00,129.33,129.39,129.24,129.38,13833.0,128.1241,128.1836,128.035,128.1737,13833.0
2023-11-03 12:45:00,129.38,129.43,129.27,129.38,12847.0,128.1737,128.2232,128.0647,128.1737,12847.0
2023-11-03 12:50:00,129.31,129.45,129.31,129.38,8881.0,128.1043,128.243,128.1043,128.1737,8881.0
2023-11-03 12:55:00,129.4,129.55,129.38,129.52,5547.0,128.1935,128.3421,128.1737,128.3123,5547.0
2023-11-03 13:00:00,129.55,129.66,129.47,129.58,28390.0,128.3421,128.451,128.2628,128.3718,28390.0
2023-11-03 13:05:00,129.61,129.7,129.61,129.65,8348.0,128.4015,128.4907,128.4015,128.4411,8348.0
2023-11-03 13:10:00,129.63,129.67,129.46,129.49,22755.0,128.4213,128.4609,128.2529,128.2826,22755.0
2023-11-03 13:15:00,129.5,129.69,129.48,129.53,10978.0,128.2925,128.4808,128.2727,128.3223,10978.0
2023-11-03 13:20:00,129.53,129.56,129.27,129.29,19846.0,128.3223,128.352,128.0647,128.0845,19846.0
2023-11-03 13:25:00,129.29,129.29,129.06,129.09,10014.0,128.0845,128.0845,127.8566,127.8864,10014.0
2023-11-03 13:30:00,129.11,129.2,129.02,129.06,20050.0,127.9062,127.9953,127.817,127.8566,20050.0
2023-11-03 13:35:00,129.09,129.15,128.89,129.1,8717.0,127.8864,127.9458,127.6882,127.8963,8717.0
2023-11-03 13:40:00,129.12,129.17,128.93,128.97,8050.0,127.9161,127.9656,127.7278,127.7675,8050.0
2023-11-03 13:45:00,128.97,129.12,128.87,129.05,13019.0,127.7675,127.9161,127.6684,127.8467,13019.0
2023-11-03 13:50:00,129.11,129.12,128.89,128.98,8931.0,127.9062,127.9161,127.6882,127.7774,8931.0
2023-11-03 13:55:00,129.01,129.12,128.99,129.0,6300.0,127.8071,127.9161,127.7873,127.7972,6300.0
2023-11-03 14:00:00,129.01,129.18,128.9,129.15,5900.0,127.8071,127.9755,127.6981,127.9458,5900.0
2023-11-03 14:05:00,129.17,129.18,128.97,129.1,25524.0,127.9656,127.9755,127.7675,127.8963,25524.0
2023-11-03 14:10:00,129.06,129.11,128.99,128.99,10687.0,127.8566,127.9062,127.7873,127.7873,10687.0
2023-11-03 14:15:00,129.01,129.04,128.72,128.74,8705.0,127.8071,127.8368,127.5198,127.5396,8705.0
2023-11-03 14:20:00,128.81,128.85,128.61,128.64,7511.0,127.609,127.6486,127.4108,127.4406,7511.0
2023-11-03 14:25:00,128.64,128.77,128.64,128.64,8159.0,127.4406,127.5693,127.4406,127.4406,8159.0
2023-11-03 14:30:00,128.65,128.72,128.62,128.7,9860.0,127.4505,127.5198,127.4207,127.5,9860.0
2023-11-03 14:35:00,128.7,128.71,128.45,128.62,24380.0,127.5,127.5099,127.2523,127.4207,24380.0
2023-11-03 14:40:00,128.62,128.62,128.43,128.56,16544.0,127.4207,127.4207,127.2325,127.3613,16544.0
2023-11-03 14:45:00,128.52,128.64,128.41,128.47,15043.0,127.3217,127.4406,127.2127,127.2721,15043.0
2023-11-03 14:50:00,128.47,128.66,128.47,128.56,6431.0,127.2721,127.4604,127.2721,127.3613,6431.0
2023-11-03 14:55:00,128.56,128.6,128.41,128.46,10125.0,127.3613,127.4009,127.2127,127.2622,10125.0
2023-11-03 15:00:00,128.5,128.74,128.49,128.72,34449.0,127.3019,127.5396,127.292,127.5198,34449.0
2023-11-03 15:05:00,128.72,128.93,128.71,128.91,10578.0,127.5198,127.7278,127.5099,127.708,10578.0
2023-11-03 15:10:00,128.89,129.13,128.88,129.06,9180.0,127.6882,127.926,127.6783,127.8566,9180.0
2023-11-03 15:15:00,129.05,129.12,128.92,128.97,9954.0,127.8467,127.9161,127.7179,127.7675,9954.0
2023-11-03 15:20:00,129.0,129.08,128.9,129.06,7079.0,127.7972,127.8764,127.6981,127.8566,7079.0
2023-11-03 15:25:00,129.08,129.08,128.92,129.06,11389.0,127.8764,127.8764,127.7179,127.8566,11389.0
2023-11-03 15:30:00,129.07,129.17,129.03,129.16,11615.0,127.8665,127.9656,127.8269,127.9557,11615.0
2023-11-03 15:35:00,129.15,129.19,129.0,129.11,17718.0,127.9458,127.9854,127.7972,127.9062,17718.0
2023-11-03 15:40:00,129.13,129.27,129.1,129.25,10239.0,127.926,128.0647,127.8963,128.0449,10239.0
2023-11-03 15:45:00,129.23,129.23,129.09,129.12,15493.0,128.0251,128.0251,127.8864,127.9161,15493.0
2023-11-03 15:50:00,129.08,129.5,129.06,129.43,53071.0,127.8764,128.2925,127.8566,128.2232,53071.0
2023-11-03 15:55:00,129.46,129.67,129.32,129.51,157624.0,128.2529,128.4609,128.1142,128.3024,157624.0
2023-11-06 09:30:00,129.58,129.99,129.15,129.52,46049.0,128.3718,128.778,127.9458,128.3123,46049.0
2023-11-06 09:35:00,129.62,129.9,129.55,129.9,6290.0,128.4114,128.6888,128.3421,128.6888,6290.0
2023-11-06 09:40:00,129.83,129.92,129.37,129.37,5930.0,128.6195,128.7086,128.1637,128.1637,5930.0
2023-11-06 09:45:00,129.36,129.36,129.11,129.14,4210.0,128.1538,128.1538,127.9062,127.9359,4210.0
2023-11-06 09:50:00,129.1,129.17,128.92,129.09,4884.0,127.8963,127.9656,127.7179,127.8864,4884.0
2023-11-06 09:55:00,129.08,129.38,129.08,129.26,8141.0,127.8764,128.1737,127.8764,128.0548,8141.0
2023-11-06 10:00:00,129.32,129.35,128.98,129.0,5162.0,128.1142,128.1439,127.7774,127.7972,5162.0
2023-11-06 10:05:00,128.98,129.1,128.81,128.82,8114.0,127.7774,127.8963,127.609,127.6189,8114.0
2023-11-06 10:10:00,128.85,128.93,128.68,128.69,4816.0,127.6486,127.7278,127.4802,127.4901,4816.0
2023-11-06 10:15:00,128.7,129.16,128.68,129.14,5650.0,127.5,127.9557,127.4802,127.9359,5650.0
2023-11-06 10:20:00,129.13,129.15,128.87,128.96,9770.0,127.926,127.9458,127.6684,127.7576,9770.0
2023-11-06 10:25:00,128.94,129.02,128.89,129.0,6620.0,127.7378,127.817,127.6882,127.7972,6620.0
2023-11-06 10:30:00,129.0,129.03,128.79,128.83,9203.0,127.7972,127.8269,127.5892,127.6288,9203.0
2023-11-06 10:35:00,128.8,128.83,128.66,128.78,7955.0,127.5991,127.6288,127.4604,127.5792,7955.0
2023-11-06 10:40:00,128.78,128.91,128.55,128.64,7202.0,127.5792,127.708,127.3514,127.4406,7202.0
2023-11-06 10:45:00,128.6,128.62,128.48,128.51,7067.0,127.4009,127.4207,127.282,127.3118,7067.0
2023-11-06 10:50:00,128.52,128.71,128.51,128.51,7758.0,127.3217,127.5099,127.3118,127.3118,7758.0
2023-11-06 10:55:00,128.51,128.72,128.51,128.72,5858.0,127.3118,127.5198,127.3118,127.5198,5858.0
2023-11-06 11:00:00,128.72,128.95,128.72,128.95,5140.0,127.5198,127.7477,127.5198,127.7477,5140.0
2023-11-06 11:05:00,128.92,129.09,128.89,129.09,10215.0,127.7179,127.8864,127.6882,127.8864,10215.0
2023-11-06 11:10:00,129.09,129.1,128.82,128.83,10369.0,127.8864,127.8963,127.6189,127.6288,10369.0
2023-11-06 11:15:00,128.86,128.94,128.85,128.93,2025.0,127.6585,127.7378,127.6486,127.7278,2025.0
2023-11-06 11:20:00,128.88,128.93,128.74,128.77,5767.0,127.6783,127.7278,127.5396,127.5693,5767.0
2023-11-06 11:25:00,128.76,128.8,128.67,128.71,3934.0,127.5594,127.5991,127.4703,127.5099,3934.0
2023-11-06 11:30:00,128.71,128.83,128.67,128.78,2826.0,127.5099,127.6288,127.4703,127.5792,2826.0
2023-11-06 11:35:00,128.83,128.91,128.7,128.88,8809.0,127.6288,127.708,127.5,127.6783,8809.0
2023-11-06 11:40:00,128.86,128.96,128.83,128.86,3472.0,127.6585,127.7576,127.6288,127.6585,3472.0
2023-11-06 11:45:00,128.83,129.0,128.77,129.0,5081.0,127.6288,127.7972,127.5693,127.7972,5081.0
2023-11-06 11:50:00,129.03,129.03,128.95,129.02,3782.0,127.8269,127.8269,127.7477,127.817,3782.0
2023-11-06 11:55:00,129.02,129.04,128.93,128.96,4471.0,127.817,127.8368,127.7278,127.7576,4471.0
2023-11-06 12:00:00,128.97,129.09,128.94,129.08,5457.0,127.7675,127.8864,127.7378,127.8764,5457.0
2023-11-06 12:05:00,129.08,129.19,129.01,129.15,5030.0,127.8764,127.9854,127.8071,127.9458,5030.0
2023-11-06 12:10:00,129.18,129.19,129.13,129.16,2189.0,127.9755,127.9854,127.926,127.9557,2189.0
2023-11-06 12:15:00,129.12,129.25,129.09,129.23,6551.0,127.9161,128.0449,127.8864,128.0251,6551.0
2023-11-06 12:20:00,129.23,129.33,129.18,129.3,4547.0,128.0251,128.1241,127.9755,128.0944,4547.0
2023-11-06 12:25:00,129.3,129.35,129.28,129.31,3900.0,128.0944,128.1439,128.0746,128.1043,3900.0
2023-11-06 12:30:00,129.31,129.33,129.16,129.18,3619.0,128.1043,128.1241,127.9557,127.9755,3619.0
2023-11-06 12:35:00,129.21,129.21,129.03,129.09,4099.0,128.0052,128.0052,127.8269,127.8864,4099.0
2023-11-06 12:40:00,129.06,129.08,129.01,129.02,3005.0,127.8566,127.8764,127.8071,127.817,3005.0
2023-11-06 12:45:00,129.02,129.06,128.98,129.0,2869.0,127.817,127.8566,127.7774,127.7972,2869.0
2023-11-06 12:50:00,128.98,129.04,128.88,129.04,5000.0,127.7774,127.8368,127.6783,127.8368,5000.0
2023-11-06 12:55:00,129.04,129.08,128.98,129.0,1767.0,127.8368,127.8764,127.7774,127.7972,1767.0
2023-11-06 13:00:00,128.98,129.0,128.75,128.92,4860.0,127.7774,127.7972,127.5495,127.7179,4860.0
2023-11-06 13:05:00,128.95,129.02,128.85,128.85,3504.0,127.7477,127.817,127.6486,127.6486,3504.0
2023-11-06 13:10:00,128.88,128.95,128.82,128.82,4568.0,127.6783,127.7477,127.6189,127.6189,4568.0
2023-11-06 13:15:00,128.81,128.87,128.77,128.8,2305.0,127.609,127.6684,127.5693,127.5991,2305.0
2023-11-06 13:20:00,128.8,128.84,128.73,128.83,4910.0,127.5991,127.6387,127.5297,127.6288,4910.0
2023-11-06 13:25:00,128.81,128.82,128.65,128.66,2894.0,127.609,127.6189,127.4505,127.4604,2894.0
2023-11-06 13:30:00,128.65,128.72,128.64,128.66,4011.0,127.4505,127.5198,127.4406,127.4604,4011.0
2023-11-06 13:35:00,128.69,128.85,128.69,128.7,10872.0,127.4901,127.6486,127.4901,127.5,10872.0
2023-11-06 13:40:00,128.64,128.66,128.49,128.51,2417.0,127.4406,127.4604,127.292,127.3118,2417.0
2023-11-06 13:45:00,128.5,128.51,128.3,128.33,3885.0,127.3019,127.3118,127.1037,127.1334,3885.0
2023-11-06 13:50:00,128.32,128.48,128.31,128.37,8120.0,127.1235,127.282,127.1136,127.1731,8120.0
2023-11-06 13:55:00,128.37,128.49,128.32,128.36,3523.0,127.1731,127.292,127.1235,127.1632,3523.0
2023-11-06 14:00:00,128.39,128.46,128.29,128.35,4940.0,127.1929,127.2622,127.0938,127.1533,4940.0
2023-11-06 14:05:00,128.37,128.38,128.24,128.24,6773.0,127.1731,127.183,127.0443,127.0443,6773.0
2023-11-06 14:10:00,128.23,128.36,128.22,128.26,4340.0,127.0344,127.1632,127.0245,127.0641,4340.0
2023-11-06 14:15:00,128.25,128.35,128.25,128.32,5169.0,127.0542,127.1533,127.0542,127.1235,5169.0
2023-11-06 14:20:00,128.31,128.39,128.21,128.22,6489.0,127.1136,127.1929,127.0146,127.0245,6489.0
2023-11-06 14:25:00,128.25,128.28,128.21,128.28,3586.0,127.0542,127.0839,127.0146,127.0839,3586.0
2023-11-06 14:30:00,128.29,128.44,128.27,128.44,3457.0,127.0938,127.2424,127.074,127.2424,3457.0
2023-11-06 14:35:00,128.49,128.71,128.45,128.71,4600.0,127.292,127.5099,127.2523,127.5099,4600.0
2023-11-06 14:40:00,128.71,128.85,128.71,128.83,4124.0,127.5099,127.6486,127.5099,127.6288,4124.0
2023-11-06 14:45:00,128.8,128.82,128.67,128.67,4568.0,127.5991,127.6189,127.4703,127.4703,4568.0
2023-11-06 14:50:00,128.68,128.76,128.66,128.7,5402.0,127.4802,127.5594,127.4604,127.5,5402.0
2023-11-06 14:55:00,128.72,128.78,128.67,128.69,5193.0,127.5198,127.5792,127.4703,127.4901,5193.0
2023-11-06 15:00:00,128.71,128.72,128.6,128.65,7976.0,127.5099,127.5198,127.4009,127.4505,7976.0
2023-11-06 15:05:00,128.62,128.69,128.59,128.68,6834.0,127.4207,127.4901,127.391,127.4802,6834.0
2023-11-06 15:10:00,128.71,128.85,128.7,128.8,4482.0,127.5099,127.6486,127.5,127.5991,4482.0
2023-11-06 15:15:00,128.78,128.88,128.76,128.81,4900.0,127.5792,127.6783,127.5594,127.609,4900.0
2023-11-06 15:20:00,128.82,128.9,128.77,128.9,6223.0,127.6189,127.6981,127.5693,127.6981,6223.0
2023-11-06 15:25:00,128.86,128.9,128.82,128.88,7794.0,127.6585,127.6981,127.6189,127.6783,7794.0
2023-11-06 15:30:00,128.9,128.96,128.75,128.83,8928.0,127.6981,127.7576,127.5495,127.6288,8928.0
2023-11-06 15:35:00,128.82,128.96,128.8,128.96,5258.0,127.6189,127.7576,127.5991,127.7576,5258.0
2023-11-06 15:40:00,129.0,129.13,128.98,129.09,15295.0,127.7972,127.926,127.7774,127.8864,15295.0
2023-11-06 15:45:00,129.11,129.17,129.09,129.12,18085.0,127.9062,127.9656,127.8864,127.9161,18085.0
2023-11-06 15:50:00,129.14,129.4,129.07,129.36,38310.0,127.9359,128.1935,127.8665,128.1538,38310.0
2023-11-06 15:55:00,129.25,129.36,129.21,129.3,90596.0,128.0449,128.1538,128.0052,128.0944,90596.0
2023-11-07 09:30:00,130.09,130.54,129.71,130.39,44555.0,128.877,129.3228,128.5006,129.1742,44555.0
2023-11-07 09:35:00,130.38,130.46,130.23,130.37,18061.0,129.1643,129.2436,129.0157,129.1544,18061.0
2023-11-07 09:40:00,130.3,130.65,130.23,130.55,9328.0,129.0851,129.4318,129.0157,129.3327,9328.0
2023-11-07 09:45:00,130.55,130.94,130.39,130.39,17933.0,129.3327,129.7191,129.1742,129.1742,17933.0
2023-11-07 09:50:00,130.38,130.82,130.38,130.82,15606.0,129.1643,129.6002,129.1643,129.6002,15606.0
2023-11-07 09:55:00,130.82,130.96,130.75,130.93,6626.0,129.6002,129.7389,129.5309,129.7092,6626.0
2023-11-07 10:00:00,130.92,131.01,130.69,130.87,24085.0,129.6993,129.7885,129.4714,129.6498,24085.0
2023-11-07 10:05:00,130.86,131.0,130.73,130.91,7200.0,129.6399,129.7785,129.5111,129.6894,7200.0
2023-11-07 10:10:00,130.95,131.01,130.87,130.96,15731.0,129.729,129.7885,129.6498,129.7389,15731.0
2023-11-07 10:15:00,130.96,130.96,130.88,130.96,10165.0,129.7389,129.7389,129.6597,129.7389,10165.0
2023-11-07 10:20:00,130.93,130.99,130.84,130.87,10427.0,129.7092,129.7686,129.62,129.6498,10427.0
2023-11-07 10:25:00,130.89,131.01,130.88,130.98,10673.0,129.6696,129.7885,129.6597,129.7587,10673.0
2023-11-07 10:30:00,130.96,131.2,130.91,131.13,20440.0,129.7389,129.9767,129.6894,129.9073,20440.0
2023-11-07 10:35:00,131.12,131.18,131.04,131.11,10155.0,129.8974,129.9569,129.8182,129.8875,10155.0
2023-11-07 10:40:00,131.11,131.16,130.94,131.04,6957.0,129.8875,129.9371,129.7191,129.8182,6957.0
2023-11-07 10:45:00,131.02,131.05,130.91,131.03,10566.0,129.7984,129.8281,129.6894,129.8083,10566.0
2023-11-07 10:50:00,131.04,131.07,130.93,131.07,7332.0,129.8182,129.8479,129.7092,129.8479,7332.0
2023-11-07 10:55:00,131.06,131.11,131.03,131.05,9384.0,129.838,129.8875,129.8083,129.8281,9384.0
2023-11-07 11:00:00,131.05,131.07,130.95,131.0,11572.0,129.8281,129.8479,129.729,129.7785,11572.0
2023-11-07 11:05:00,131.02,131.06,130.97,130.99,6425.0,129.7984,129.838,129.7488,129.7686,6425.0
2023-11-07 11:10:00,130.99,131.1,130.92,130.94,13906.0,129.7686,129.8776,129.6993,129.7191,13906.0
2023-11-07 11:15:00,130.92,130.94,130.58,130.59,4405.0,129.6993,129.7191,129.3625,129.3724,4405.0
2023-11-07 11:20:00,130.55,130.75,130.33,130.34,11150.0,129.3327,129.5309,129.1148,129.1247,11150.0
2023-11-07 11:25:00,130.34,130.43,130.15,130.15,8895.0,129.1247,129.2139,128.9365,128.9365,8895.0
2023-11-07 11:30:00,130.13,130.4,130.01,130.34,13803.0,128.9167,129.1841,128.7978,129.1247,13803.0
2023-11-07 11:35:00,130.35,130.57,130.3,130.51,4310.0,129.1346,129.3526,129.0851,129.2931,4310.0
2023-11-07 11:40:00,130.51,130.63,130.41,130.57,3973.0,129.2931,129.412,129.194,129.3526,3973.0
2023-11-07 11:45:00,130.57,130.7,130.49,130.62,3121.0,129.3526,129.4813,129.2733,129.4021,3121.0
2023-11-07 11:50:00,130.62,130.77,130.58,130.61,6778.0,129.4021,129.5507,129.3625,129.3922,6778.0
2023-11-07 11:55:00,130.64,130.68,130.55,130.66,2543.0,129.4219,129.4615,129.3327,129.4417,2543.0
2023-11-07 12:00:00,130.65,130.68,130.56,130.61,5874.0,129.4318,129.4615,129.3426,129.3922,5874.0
2023-11-07 12:05:00,130.56,130.61,130.53,130.53,2225.0,129.3426,129.3922,129.3129,129.3129,2225.0
2023-11-07 12:10:00,130.48,130.52,130.26,130.27,6067.0,129.2634,129.303,129.0454,129.0554,6067.0
2023-11-07 12:15:00,130.28,130.35,130.13,130.35,7643.0,129.0653,129.1346,128.9167,129.1346,7643.0
2023-11-07 12:20:00,130.3,130.38,130.26,130.37,3535.0,129.0851,129.1643,129.0454,129.1544,3535.0
2023-11-07 12:25:00,130.43,130.43,130.22,130.25,2137.0,129.2139,129.2139,129.0058,129.0355,2137.0
2023-11-07 12:30:00,130.25,130.25,130.09,130.22,2977.0,129.0355,129.0355,128.877,129.0058,2977.0
2023-11-07 12:35:00,130.2,130.24,130.17,130.2,1327.0,128.986,129.0256,128.9563,128.986,1327.0
2023-11-07 12:40:00,130.16,130.25,130.01,130.25,5982.0,128.9464,129.0355,128.7978,129.0355,5982.0
2023-11-07 12:45:00,130.25,130.31,130.19,130.19,3820.0,129.0355,129.095,128.9761,128.9761,3820.0
2023-11-07 12:50:00,130.24,130.4,130.24,130.35,3026.0,129.0256,129.1841,129.0256,129.1346,3026.0
2023-11-07 12:55:00,130.38,130.45,130.38,130.39,2975.0,129.1643,129.2337,129.1643,129.1742,2975.0
2023-11-07 13:00:00,130.42,130.47,130.36,130.36,5267.0,129.204,129.2535,129.1445,129.1445,5267.0
2023-11-07 13:05:00,130.39,130.52,130.32,130.4,18497.0,129.1742,129.303,129.1049,129.1841,18497.0
2023-11-07 13:10:00,130.43,130.44,130.31,130.31,3822.0,129.2139,129.2238,129.095,129.095,3822.0
2023-11-07 13:15:00,130.34,130.52,130.32,130.47,4629.0,129.1247,129.303,129.1049,129.2535,4629.0
2023-11-07 13:20:00,130.45,130.52,130.37,130.52,3162.0,129.2337,129.303,129.1544,129.303,3162.0
2023-11-07 13:25:00,130.53,130.6,130.46,130.51,21820.0,129.3129,129.3823,129.2436,129.2931,21820.0
2023-11-07 13:30:00,130.51,130.51,130.38,130.39,9379.0,129.2931,129.2931,129.1643,129.1742,9379.0
2023-11-07 13:35:00,130.39,130.41,130.24,130.36,4196.0,129.1742,129.194,129.0256,129.1445,4196.0
2023-11-07 13:40:00,130.36,130.36,130.28,130.33,5140.0,129.1445,129.1445,129.0653,129.1148,5140.0
2023-11-07 13:45:00,130.31,130.58,130.31,130.53,24498.0,129.095,129.3625,129.095,129.3129,24498.0
2023-11-07 13:50:00,130.53,130.53,130.37,130.38,5713.0,129.3129,129.3129,129.1544,129.1643,5713.0
2023-11-07 13:55:00,130.37,130.43,130.3,130.37,4306.0,129.1544,129.2139,129.0851,129.1544,4306.0
2023-11-07 14:00:00,130.33,130.39,130.32,130.37,2325.0,129.1148,129.1742,129.1049,129.1544,2325.0
2023-11-07 14:05:00,130.36,130.36,130.17,130.17,3411.0,129.1445,129.1445,128.9563,128.9563,3411.0
2023-11-07 14:10:00,130.17,130.23,130.17,130.22,1308.0,128.9563,129.0157,128.9563,129.0058,1308.0
2023-11-07 14:15:00,130.2,130.26,130.14,130.24,2871.0,128.986,129.0454,128.9266,129.0256,2871.0
2023-11-07 14:20:00,130.22,130.23,130.12,130.17,3355.0,129.0058,129.0157,128.9068,128.9563,3355.0
2023-11-07 14:25:00,130.16,130.16,130.09,130.13,4496.0,128.9464,128.9464,128.877,128.9167,4496.0
2023-11-07 14:30:00,130.1,130.12,130.07,130.12,2724.0,128.8869,128.9068,128.8572,128.9068,2724.0
2023-11-07 14:35:00,130.08,130.1,130.0,130.04,5855.0,128.8671,128.8869,128.7879,128.8275,5855.0
2023-11-07 14:40:00,130.06,130.07,129.95,129.96,3789.0,128.8473,128.8572,128.7383,128.7482,3789.0
2023-11-07 14:45:00,129.98,130.06,129.96,129.98,3658.0,128.7681,128.8473,128.7482,128.7681,3658.0
2023-11-07 14:50:00,129.98,130.0,129.95,129.98,4482.0,128.7681,128.7879,128.7383,128.7681,4482.0
2023-11-07 14:55:00,129.99,130.04,129.95,130.04,3982.0,128.778,128.8275,128.7383,128.8275,3982.0
2023-11-07 15:00:00,130.04,130.08,130.01,130.03,3458.0,128.8275,128.8671,128.7978,128.8176,3458.0
2023-11-07 15:05:00,130.0,130.04,129.99,130.01,3504.0,128.7879,128.8275,128.778,128.7978,3504.0
2023-11-07 15:10:00,130.04,130.19,130.03,130.16,6109.0,128.8275,128.9761,128.8176,128.9464,6109.0
2023-11-07 15:15:00,130.16,130.17,129.95,130.06,4254.0,128.9464,128.9563,128.7383,128.8473,4254.0
2023-11-07 15:20:00,130.06,130.1,130.02,130.05,5345.0,128.8473,128.8869,128.8077,128.8374,5345.0
2023-11-07 15:25:00,130.06,130.07,129.99,130.01,6786.0,128.8473,128.8572,128.778,128.7978,6786.0
2023-11-07 15:30:00,130.01,130.03,129.95,130.02,7379.0,128.7978,128.8176,128.7383,128.8077,7379.0
2023-11-07 15:35:00,130.02,130.03,129.97,130.02,6977.0,128.8077,128.8176,128.7582,128.8077,6977.0
2023-11-07 15:40:00,130.01,130.04,129.99,130.04,10568.0,128.7978,128.8275,128.778,128.8275,10568.0
2023-11-07 15:45:00,130.03,130.09,129.87,129.88,10837.0,128.8176,128.877,128.6591,128.669,10837.0
2023-11-07 15:50:00,129.9,129.93,129.75,129.75,27144.0,128.6888,128.7185,128.5402,128.5402,27144.0
2023-11-07 15:55:00,129.74,129.76,129.57,129.72,74249.0,128.5303,128.5501,128.3619,128.5105,74249.0
2023-11-08 09:30:00,130.47,130.68,129.99,130.5,30507.0,129.2535,129.4615,128.778,129.2832,30507.0
2023-11-08 09:35:00,130.48,130.83,130.28,130.6,40021.0,129.2634,129.6101,129.0653,129.3823,40021.0
2023-11-08 09:40:00,130.59,130.64,129.97,130.32,39457.0,129.3724,129.4219,128.7582,129.1049,39457.0
2023-11-08 09:45:00,130.44,130.55,130.17,130.52,4200.0,129.2238,129.3327,128.9563,129.303,4200.0
2023-11-08 09:50:00,130.57,130.75,130.39,130.49,8939.0,129.3526,129.5309,129.1742,129.2733,8939.0
2023-11-08 09:55:00,130.54,130.65,130.35,130.4,4515.0,129.3228,129.4318,129.1346,129.1841,4515.0
2023-11-08 10:00:00,130.4,130.81,130.32,130.8,22509.0,129.1841,129.5903,129.1049,129.5804,22509.0
2023-11-08 10:05:00,130.8,130.92,130.62,130.66,18778.0,129.5804,129.6993,129.4021,129.4417,18778.0
2023-11-08 10:10:00,130.7,130.96,130.69,130.78,17774.0,129.4813,129.7389,129.4714,129.5606,17774.0
2023-11-08 10:15:00,130.72,130.72,130.44,130.49,7943.0,129.5012,129.5012,129.2238,129.2733,7943.0
2023-11-08 10:20:00,130.46,130.56,130.35,130.56,6604.0,129.2436,129.3426,129.1346,129.3426,6604.0
2023-11-08 10:25:00,130.58,130.69,130.27,130.27,17912.0,129.3625,129.4714,129.0554,129.0554,17912.0
2023-11-08 10:30:00,130.31,130.58,130.27,130.47,5565.0,129.095,129.3625,129.0554,129.2535,5565.0
2023-11-08 10:35:00,130.56,130.74,130.4,130.4,10089.0,129.3426,129.521,129.1841,129.1841,10089.0
2023-11-08 10:40:00,130.41,130.7,130.36,130.56,10178.0,129.194,129.4813,129.1445,129.3426,10178.0
2023-11-08 10:45:00,130.61,130.61,130.31,130.38,6195.0,129.3922,129.3922,129.095,129.1643,6195.0
2023-11-08 10:50:00,130.33,130.4,130.23,130.31,5610.0,129.1148,129.1841,129.0157,129.095,5610.0
2023-11-08 10:55:00,130.37,130.52,130.27,130.4,8381.0,129.1544,129.303,129.0554,129.1841,8381.0
2023-11-08 11:00:00,130.46,130.49,130.39,130.39,5215.0,129.2436,129.2733,129.1742,129.1742,5215.0
2023-11-08 11:05:00,130.42,130.56,130.39,130.54,7343.0,129.204,129.3426,129.1742,129.3228,7343.0
2023-11-08 11:10:00,130.54,130.67,130.52,130.56,4309.0,129.3228,129.4516,129.303,129.3426,4309.0
2023-11-08 11:15:00,130.52,130.79,130.51,130.78,5183.0,129.303,129.5705,129.2931,129.5606,5183.0
2023-11-08 11:20:00,130.76,130.76,130.57,130.62,6230.0,129.5408,129.5408,129.3526,129.4021,6230.0
2023-11-08 11:25:00,130.65,130.71,130.55,130.68,3946.0,129.4318,129.4913,129.3327,129.4615,3946.0
2023-11-08 11:30:00,130.64,130.83,130.59,130.68,9817.0,129.4219,129.6101,129.3724,129.4615,9817.0
2023-11-08 11:35:00,130.77,130.81,130.72,130.78,4243.0,129.5507,129.5903,129.5012,129.5606,4243.0
2023-11-08 11:40:00,130.79,130.8,130.71,130.72,3200.0,129.5705,129.5804,129.4913,129.5012,3200.0
2023-11-08 11:45:00,130.77,130.77,130.29,130.29,3292.0,129.5507,129.5507,129.0752,129.0752,3292.0
2023-11-08 11:50:00,130.32,130.6,130.32,130.59,4233.0,129.1049,129.3823,129.1049,129.3724,4233.0
2023-11-08 11:55:00,130.59,130.61,130.41,130.5,3210.0,129.3724,129.3922,129.194,129.2832,3210.0
2023-11-08 12:00:00,130.47,130.49,130.35,130.47,8088.0,129.2535,129.2733,129.1346,129.2535,8088.0
2023-11-08 12:05:00,130.5,130.51,130.32,130.34,7174.0,129.2832,129.2931,129.1049,129.1247,7174.0
2023-11-08 12:10:00,130.32,130.43,130.15,130.15,6274.0,129.1049,129.2139,128.9365,128.9365,6274.0
2023-11-08 12:15:00,130.16,130.33,130.15,130.33,5944.0,128.9464,129.1148,128.9365,129.1148,5944.0
2023-11-08 12:20:00,130.3,130.32,130.1,130.1,46628.0,129.0851,129.1049,128.8869,128.8869,46628.0
2023-11-08 12:25:00,130.08,130.33,130.08,130.25,15299.0,128.8671,129.1148,128.8671,129.0355,15299.0
2023-11-08 12:30:00,130.23,130.4,130.0,130.4,17898.0,129.0157,129.1841,128.7879,129.1841,17898.0
2023-11-08 12:35:00,130.4,130.44,130.34,130.36,2486.0,129.1841,129.2238,129.1247,129.1445,2486.0
2023-11-08 12:40:00,130.33,130.48,130.29,130.37,7286.0,129.1148,129.2634,129.0752,129.1544,7286.0
2023-11-08 12:45:00,130.34,130.44,130.29,130.36,9492.0,129.1247,129.2238,129.0752,129.1445,9492.0
2023-11-08 12:50:00,130.38,130.46,130.29,130.41,4252.0,129.1643,129.2436,129.0752,129.194,4252.0
2023-11-08 12:55:00,130.38,130.46,130.28,130.4,7593.0,129.1643,129.2436,129.0653,129.1841,7593.0
2023-11-08 13:00:00,130.4,130.4,130.25,130.39,6547.0,129.1841,129.1841,129.0355,129.1742,6547.0
2023-11-08 13:05:00,130.4,130.44,130.32,130.36,8637.0,129.1841,129.2238,129.1049,129.1445,8637.0
2023-11-08 13:10:00,130.35,130.38,130.15,130.15,3900.0,129.1346,129.1643,128.9365,128.9365,3900.0
2023-11-08 13:15:00,130.16,130.17,130.05,130.07,4837.0,128.9464,128.9563,128.8374,128.8572,4837.0
2023-11-08 13:20:00,130.04,130.22,129.99,130.22,9642.0,128.8275,129.0058,128.778,129.0058,9642.0
2023-11-08 13:25:00,130.19,130.25,130.16,130.23,4300.0,128.9761,129.0355,128.9464,129.0157,4300.0
2023-11-08 13:30:00,130.24,130.33,130.23,130.31,18433.0,129.0256,129.1148,129.0157,129.095,18433.0
2023-11-08 13:35:00,130.31,130.33,130.14,130.24,10123.0,129.095,129.1148,128.9266,129.0256,10123.0
2023-11-08 13:40:00,130.22,130.26,130.16,130.24,6966.0,129.0058,129.0454,128.9464,129.0256,6966.0
2023-11-08 13:45:00,130.23,130.46,130.23,130.41,9562.0,129.0157,129.2436,129.0157,129.194,9562.0
2023-11-08 13:50:00,130.44,130.46,130.37,130.43,9022.0,129.2238,129.2436,129.1544,129.2139,9022.0
2023-11-08 13:55:00,130.43,130.48,130.37,130.45,15155.0,129.2139,129.2634,129.1544,129.2337,15155.0
2023-11-08 14:00:00,130.43,130.43,130.28,130.41,11174.0,129.2139,129.2139,129.0653,129.194,11174.0
2023-11-08 14:05:00,130.4,130.56,130.35,130.55,8959.0,129.1841,129.3426,129.1346,129.3327,8959.0
2023-11-08 14:10:00,130.55,130.63,130.52,130.6,7266.0,129.3327,129.412,129.303,129.3823,7266.0
2023-11-08 14:15:00,130.6,130.6,130.52,130.56,8137.0,129.3823,129.3823,129.303,129.3426,8137.0
2023-11-08 14:20:00,130.56,130.76,130.55,130.76,11361.0,129.3426,129.5408,129.3327,129.5408,11361.0
2023-11-08 14:25:00,130.75,130.9,130.75,130.88,14025.0,129.5309,129.6795,129.5309,129.6597,14025.0
2023-11-08 14:30:00,130.87,130.93,130.76,130.77,10856.0,129.6498,129.7092,129.5408,129.5507,10856.0
2023-11-08 14:35:00,130.77,130.83,130.7,130.83,4329.0,129.5507,129.6101,129.4813,129.6101,4329.0
2023-11-08 14:40:00,130.85,131.0,130.8,130.89,36215.0,129.6299,129.7785,129.5804,129.6696,36215.0
2023-11-08 14:45:00,130.87,130.91,130.75,130.8,5992.0,129.6498,129.6894,129.5309,129.5804,5992.0
2023-11-08 14:50:00,130.8,130.88,130.8,130.86,6219.0,129.5804,129.6597,129.5804,129.6399,6219.0
2023-11-08 14:55:00,130.86,130.91,130.8,130.84,8185.0,129.6399,129.6894,129.5804,129.62,8185.0
2023-11-08 15:00:00,130.83,130.9,130.81,130.87,10205.0,129.6101,129.6795,129.5903,129.6498,10205.0
2023-11-08 15:05:00,130.84,131.01,130.84,130.99,10343.0,129.62,129.7885,129.62,129.7686,10343.0
2023-11-08 15:10:00,130.99,130.99,130.85,130.88,7964.0,129.7686,129.7686,129.6299,129.6597,7964.0
2023-11-08 15:15:00,130.88,131.03,130.86,131.0,16192.0,129.6597,129.8083,129.6399,129.7785,16192.0
2023-11-08 15:20:00,131.0,131.0,130.84,130.84,11942.0,129.7785,129.7785,129.62,129.62,11942.0
2023-11-08 15:25:00,130.86,130.9,130.71,130.74,25675.0,129.6399,129.6795,129.4913,129.521,25675.0
2023-11-08 15:30:00,130.73,130.82,130.66,130.77,13369.0,129.5111,129.6002,129.4417,129.5507,13369.0
2023-11-08 15:35:00,130.77,130.8,130.69,130.72,15453.0,129.5507,129.5804,129.4714,129.5012,15453.0
2023-11-08 15:40:00,130.75,131.11,130.73,131.08,33738.0,129.5309,129.8875,129.5111,129.8578,33738.0
2023-11-08 15:45:00,131.08,131.08,130.87,130.88,28114.0,129.8578,129.8578,129.6498,129.6597,28114.0
2023-11-08 15:50:00,130.87,131.18,130.57,130.75,72185.0,129.6498,129.9569,129.3526,129.5309,72185.0
2023-11-08 15:55:00,130.79,130.81,130.61,130.74,89431.0,129.5705,129.5903,129.3922,129.521,89431.0
2023-11-09 09:30:00,131.5,131.71,131.08,131.13,28163.0,130.2739,130.4819,129.8578,129.9073,28163.0
2023-11-09 09:35:00,131.21,131.6,131.21,131.58,6250.0,129.9866,130.373,129.9866,130.3531,6250.0
2023-11-09 09:40:00,131.5,131.5,131.11,131.11,6197.0,130.2739,130.2739,129.8875,129.8875,6197.0
2023-11-09 09:45:00,131.13,131.54,130.99,131.39,14503.0,129.9073,130.3135,129.7686,130.1649,14503.0
2023-11-09 09:50:00,131.37,131.63,131.26,131.3,14079.0,130.1451,130.4027,130.0361,130.0757,14079.0
2023-11-09 09:55:00,131.32,131.65,131.23,131.61,7969.0,130.0956,130.4225,130.0064,130.3829,7969.0
2023-11-09 10:00:00,131.61,131.63,131.39,131.52,22474.0,130.3829,130.4027,130.1649,130.2937,22474.0
2023-11-09 10:05:00,131.45,131.66,131.27,131.39,16379.0,130.2244,130.4324,130.046,130.1649,16379.0
2023-11-09 10:10:00,131.43,131.73,131.33,131.67,14998.0,130.2045,130.5017,130.1055,130.4423,14998.0
2023-11-09 10:15:00,131.67,131.9,131.49,131.77,9540.0,130.4423,130.6702,130.264,130.5414,9540.0
2023-11-09 10:20:00,131.77,131.91,131.69,131.87,5740.0,130.5414,130.6801,130.4621,130.6404,5740.0
2023-11-09 10:25:00,131.86,131.92,131.7,131.8,7345.0,130.6305,130.69,130.472,130.5711,7345.0
2023-11-09 10:30:00,131.78,132.0,131.72,131.86,17014.0,130.5513,130.7692,130.4918,130.6305,17014.0
2023-11-09 10:35:00,131.8,131.91,131.69,131.91,8212.0,130.5711,130.6801,130.4621,130.6801,8212.0
2023-11-09 10:40:00,131.88,131.93,131.81,131.93,6813.0,130.6503,130.6999,130.581,130.6999,6813.0
2023-11-09 10:45:00,131.89,131.89,131.73,131.87,12518.0,130.6602,130.6602,130.5017,130.6404,12518.0
2023-11-09 10:50:00,131.83,132.01,131.81,132.01,12791.0,130.6008,130.7791,130.581,130.7791,12791.0
2023-11-09 10:55:00,132.02,132.12,131.91,132.08,9374.0,130.789,130.8881,130.6801,130.8485,9374.0
2023-11-09 11:00:00,132.04,132.2,132.04,132.19,6371.0,130.8088,130.9674,130.8088,130.9575,6371.0
2023-11-09 11:05:00,132.16,132.41,132.16,132.39,5815.0,130.9277,131.1754,130.9277,131.1556,5815.0
2023-11-09 11:10:00,132.41,132.41,132.17,132.22,15246.0,131.1754,131.1754,130.9376,130.9872,15246.0
2023-11-09 11:15:00,132.22,132.24,132.08,132.13,3319.0,130.9872,131.007,130.8485,130.898,3319.0
2023-11-09 11:20:00,132.12,132.29,132.04,132.16,17827.0,130.8881,131.0565,130.8088,130.9277,17827.0
2023-11-09 11:25:00,132.19,132.2,132.04,132.15,6338.0,130.9575,130.9674,130.8088,130.9178,6338.0
2023-11-09 11:30:00,132.17,132.18,132.02,132.09,8859.0,130.9376,130.9475,130.789,130.8584,8859.0
2023-11-09 11:35:00,132.06,132.19,131.99,132.02,36381.0,130.8287,130.9575,130.7593,130.789,36381.0
2023-11-09 11:40:00,132.06,132.07,131.93,131.99,10778.0,130.8287,130.8386,130.6999,130.7593,10778.0
2023-11-09 11:45:00,132.03,132.19,132.03,132.14,4741.0,130.7989,130.9575,130.7989,130.9079,4741.0
2023-11-09 11:50:00,132.15,132.39,132.14,132.27,42551.0,130.9178,131.1556,130.9079,131.0367,42551.0
2023-11-09 11:55:00,132.23,132.33,132.13,132.3,17162.0,130.9971,131.0961,130.898,131.0664,17162.0
2023-11-09 12:00:00,132.32,132.32,132.22,132.22,10231.0,131.0862,131.0862,130.9872,130.9872,10231.0
2023-11-09 12:05:00,132.19,132.25,132.04,132.19,6497.0,130.9575,131.0169,130.8088,130.9575,6497.0
2023-11-09 12:10:00,132.23,132.23,132.06,132.06,4454.0,130.9971,130.9971,130.8287,130.8287,4454.0
2023-11-09 12:15:00,132.02,132.11,131.84,132.1,10424.0,130.789,130.8782,130.6107,130.8683,10424.0
2023-11-09 12:20:00,132.06,132.07,131.92,131.93,4086.0,130.8287,130.8386,130.69,130.6999,4086.0
2023-11-09 12:25:00,131.97,132.03,131.87,131.88,4687.0,130.7395,130.7989,130.6404,130.6503,4687.0
2023-11-09 12:30:00,131.88,132.09,131.87,132.07,5790.0,130.6503,130.8584,130.6404,130.8386,5790.0
2023-11-09 12:35:00,132.1,132.1,131.99,132.02,2300.0,130.8683,130.8683,130.7593,130.789,2300.0
2023-11-09 12:40:00,132.02,132.07,131.96,132.03,3615.0,130.789,130.8386,130.7296,130.7989,3615.0
2023-11-09 12:45:00,132.05,132.11,131.98,132.03,4423.0,130.8188,130.8782,130.7494,130.7989,4423.0
2023-11-09 12:50:00,132.06,132.08,131.98,132.02,2000.0,130.8287,130.8485,130.7494,130.789,2000.0
2023-11-09 12:55:00,132.05,132.09,131.95,132.02,5022.0,130.8188,130.8584,130.7197,130.789,5022.0
2023-11-09 13:00:00,132.0,132.01,131.44,131.5,4848.0,130.7692,130.7791,130.2144,130.2739,4848.0
2023-11-09 13:05:00,131.51,131.51,131.29,131.4,7370.0,130.2838,130.2838,130.0658,130.1748,7370.0
2023-11-09 13:10:00,131.41,131.59,131.32,131.59,6598.0,130.1847,130.363,130.0956,130.363,6598.0
2023-11-09 13:15:00,131.53,131.79,131.53,131.54,27532.0,130.3036,130.5612,130.3036,130.3135,27532.0
2023-11-09 13:20:00,131.5,131.68,131.5,131.64,5048.0,130.2739,130.4522,130.2739,130.4126,5048.0
2023-11-09 13:25:00,131.64,131.8,131.59,131.8,10799.0,130.4126,130.5711,130.363,130.5711,10799.0
2023-11-09 13:30:00,131.78,131.81,131.67,131.79,17089.0,130.5513,130.581,130.4423,130.5612,17089.0
2023-11-09 13:35:00,131.78,131.86,131.71,131.77,9643.0,130.5513,130.6305,130.4819,130.5414,9643.0
2023-11-09 13:40:00,131.75,131.75,131.59,131.66,24662.0,130.5216,130.5216,130.363,130.4324,24662.0
2023-11-09 13:45:00,131.66,131.69,131.47,131.53,3972.0,130.4324,130.4621,130.2442,130.3036,3972.0
2023-11-09 13:50:00,131.51,131.63,131.48,131.6,10478.0,130.2838,130.4027,130.2541,130.373,10478.0
2023-11-09 13:55:00,131.6,131.68,131.46,131.5,4074.0,130.373,130.4522,130.2343,130.2739,4074.0
2023-11-09 14:00:00,131.5,131.5,131.18,131.23,3813.0,130.2739,130.2739,129.9569,130.0064,3813.0
2023-11-09 14:05:00,131.19,131.3,131.09,131.28,6400.0,129.9668,130.0757,129.8677,130.0559,6400.0
2023-11-09 14:10:00,131.28,131.38,131.23,131.38,3290.0,130.0559,130.155,130.0064,130.155,3290.0
2023-11-09 14:15:00,131.41,131.46,131.18,131.18,5776.0,130.1847,130.2343,129.9569,129.9569,5776.0
2023-11-09 14:20:00,131.21,131.32,131.21,131.31,3018.0,129.9866,130.0956,129.9866,130.0857,3018.0
2023-11-09 14:25:00,131.36,131.38,131.27,131.36,5260.0,130.1352,130.155,130.046,130.1352,5260.0
2023-11-09 14:30:00,131.35,131.59,131.35,131.41,12587.0,130.1253,130.363,130.1253,130.1847,12587.0
2023-11-09 14:35:00,131.41,131.41,131.22,131.32,5379.0,130.1847,130.1847,129.9965,130.0956,5379.0
2023-11-09 14:40:00,131.31,131.34,131.12,131.15,7593.0,130.0857,130.1154,129.8974,129.9271,7593.0
2023-11-09 14:45:00,131.18,131.22,131.13,131.18,7851.0,129.9569,129.9965,129.9073,129.9569,7851.0
2023-11-09 14:50:00,131.18,131.18,131.03,131.08,5428.0,129.9569,129.9569,129.8083,129.8578,5428.0
2023-11-09 14:55:00,131.07,131.07,130.98,131.03,6889.0,129.8479,129.8479,129.7587,129.8083,6889.0
2023-11-09 15:00:00,131.03,131.1,130.96,130.97,9228.0,129.8083,129.8776,129.7389,129.7488,9228.0
2023-11-09 15:05:00,130.95,130.99,130.9,130.99,6911.0,129.729,129.7686,129.6795,129.7686,6911.0
2023-11-09 15:10:00,130.99,131.04,130.79,130.82,13230.0,129.7686,129.8182,129.5705,129.6002,13230.0
2023-11-09 15:15:00,130.8,130.89,130.75,130.8,13967.0,129.5804,129.6696,129.5309,129.5804,13967.0
2023-11-09 15:20:00,130.8,130.93,130.77,130.79,13205.0,129.5804,129.7092,129.5507,129.5705,13205.0
2023-11-09 15:25:00,130.79,130.93,130.78,130.84,10675.0,129.5705,129.7092,129.5606,129.62,10675.0
2023-11-09 15:30:00,130.84,130.99,130.82,130.96,12149.0,129.62,129.7686,129.6002,129.7389,12149.0
2023-11-09 15:35:00,130.93,130.97,130.85,130.88,25437.0,129.7092,129.7488,129.6299,129.6597,25437.0
2023-11-09 15:40:00,130.86,131.0,130.86,130.96,10870.0,129.6399,129.7785,129.6399,129.7389,10870.0
2023-11-09 15:45:00,130.98,131.0,130.82,130.85,14716.0,129.7587,129.7785,129.6002,129.6299,14716.0
2023-11-09 15:50:00,130.83,131.11,130.83,131.05,44633.0,129.6101,129.8875,129.6101,129.8281,44633.0
2023-11-09 15:55:00,131.04,131.32,131.03,131.3,74825.0,129.8182,130.0956,129.8083,130.0757,74825.0
2023-11-10 09:30:00,132.13,132.26,131.51,131.88,22088.0,130.898,131.0268,130.2838,130.6503,22088.0
2023-11-10 09:35:00,131.79,131.95,131.36,131.52,21990.0,130.5612,130.7197,130.1352,130.2937,21990.0
2023-11-10 09:40:00,131.62,131.9,131.52,131.88,39984.0,130.3928,130.6702,130.2937,130.6503,39984.0
2023-11-10 09:45:00,131.94,132.28,131.84,132.15,18001.0,130.7098,131.0466,130.6107,130.9178,18001.0
2023-11-10 09:50:00,132.15,132.31,132.11,132.24,9829.0,130.9178,131.0763,130.8782,131.007,9829.0
2023-11-10 09:55:00,132.23,132.3,132.1,132.24,9114.0,130.9971,131.0664,130.8683,131.007,9114.0
2023-11-10 10:00:00,132.19,132.27,131.76,131.84,15224.0,130.9575,131.0367,130.5315,130.6107,15224.0
2023-11-10 10:05:00,131.81,131.95,131.77,131.83,19049.0,130.581,130.7197,130.5414,130.6008,19049.0
2023-11-10 10:10:00,131.82,132.09,131.77,131.96,11787.0,130.5909,130.8584,130.5414,130.7296,11787.0
2023-11-10 10:15:00,131.95,132.09,131.9,132.03,8346.0,130.7197,130.8584,130.6702,130.7989,8346.0
2023-11-10 10:20:00,132.03,132.14,131.96,132.05,9352.0,130.7989,130.9079,130.7296,130.8188,9352.0
2023-11-10 10:25:00,132.02,132.02,131.75,131.77,8551.0,130.789,130.789,130.5216,130.5414,8551.0
2023-11-10 10:30:00,131.78,131.97,131.7,131.75,13539.0,130.5513,130.7395,130.472,130.5216,13539.0
2023-11-10 10:35:00,131.71,131.85,131.7,131.78,26131.0,130.4819,130.6206,130.472,130.5513,26131.0
2023-11-10 10:40:00,131.78,131.88,131.67,131.72,11739.0,130.5513,130.6503,130.4423,130.4918,11739.0
2023-11-10 10:45:00,131.76,131.82,131.67,131.72,11268.0,130.5315,130.5909,130.4423,130.4918,11268.0
2023-11-10 10:50:00,131.68,131.72,131.51,131.65,21262.0,130.4522,130.4918,130.2838,130.4225,21262.0
2023-11-10 10:55:00,131.67,131.7,131.59,131.66,11606.0,130.4423,130.472,130.363,130.4324,11606.0
2023-11-10 11:00:00,131.69,131.97,131.67,131.97,21970.0,130.4621,130.7395,130.4423,130.7395,21970.0
2023-11-10 11:05:00,131.99,132.15,131.93,132.15,14794.0,130.7593,130.9178,130.6999,130.9178,14794.0
2023-11-10 11:10:00,132.14,132.26,132.08,132.24,14080.0,130.9079,131.0268,130.8485,131.007,14080.0
2023-11-10 11:15:00,132.27,132.39,132.25,132.33,12681.0,131.0367,131.1556,131.0169,131.0961,12681.0
2023-11-10 11:20:00,132.39,132.53,132.37,132.41,27763.0,131.1556,131.2943,131.1358,131.1754,27763.0
2023-11-10 11:25:00,132.36,132.57,132.31,132.55,12700.0,131.1259,131.3339,131.0763,131.3141,12700.0
2023-11-10 11:30:00,132.56,132.58,132.47,132.54,13150.0,131.324,131.3438,131.2348,131.3042,13150.0
2023-11-10 11:35:00,132.48,132.54,132.32,132.4,17980.0,131.2447,131.3042,131.0862,131.1655,17980.0
2023-11-10 11:40:00,132.43,132.5,132.36,132.5,9225.0,131.1952,131.2646,131.1259,131.2646,9225.0
2023-11-10 11:45:00,132.49,132.6,132.46,132.6,9823.0,131.2547,131.3636,131.2249,131.3636,9823.0
2023-11-10 11:50:00,132.53,132.7,132.53,132.7,7113.0,131.2943,131.4627,131.2943,131.4627,7113.0
2023-11-10 11:55:00,132.7,132.76,132.67,132.73,11728.0,131.4627,131.5221,131.433,131.4924,11728.0
2023-11-10 12:00:00,132.76,132.86,132.74,132.84,7147.0,131.5221,131.6212,131.5023,131.6014,7147.0
2023-11-10 12:05:00,132.84,132.92,132.78,132.82,17057.0,131.6014,131.6806,131.542,131.5816,17057.0
2023-11-10 12:10:00,132.84,132.89,132.81,132.84,13388.0,131.6014,131.6509,131.5717,131.6014,13388.0
2023-11-10 12:15:00,132.81,132.91,132.81,132.83,17022.0,131.5717,131.6707,131.5717,131.5915,17022.0
2023-11-10 12:20:00,132.84,132.87,132.75,132.84,17660.0,131.6014,131.6311,131.5122,131.6014,17660.0
2023-11-10 12:25:00,132.87,132.87,132.7,132.71,15137.0,131.6311,131.6311,131.4627,131.4726,15137.0
2023-11-10 12:30:00,132.7,132.82,132.66,132.75,8765.0,131.4627,131.5816,131.4231,131.5122,8765.0
2023-11-10 12:35:00,132.74,132.87,132.74,132.87,10278.0,131.5023,131.6311,131.5023,131.6311,10278.0
2023-11-10 12:40:00,132.84,132.94,132.8,132.91,8633.0,131.6014,131.7005,131.5618,131.6707,8633.0
2023-11-10 12:45:00,132.86,133.0,132.86,132.97,24035.0,131.6212,131.7599,131.6212,131.7302,24035.0
2023-11-10 12:50:00,132.97,133.06,132.89,133.06,15850.0,131.7302,131.8193,131.6509,131.8193,15850.0
2023-11-10 12:55:00,132.98,133.04,132.92,132.95,11668.0,131.7401,131.7995,131.6806,131.7104,11668.0
2023-11-10 13:00:00,132.95,132.98,132.9,132.94,11032.0,131.7104,131.7401,131.6608,131.7005,11032.0
2023-11-10 13:05:00,132.91,133.02,132.86,132.88,11896.0,131.6707,131.7797,131.6212,131.641,11896.0
2023-11-10 13:10:00,132.85,132.9,132.78,132.83,17800.0,131.6113,131.6608,131.542,131.5915,17800.0
2023-11-10 13:15:00,132.83,132.85,132.63,132.75,27752.0,131.5915,131.6113,131.3933,131.5122,27752.0
2023-11-10 13:20:00,132.75,132.96,132.72,132.91,18699.0,131.5122,131.7203,131.4825,131.6707,18699.0
2023-11-10 13:25:00,132.94,133.06,132.93,132.97,23711.0,131.7005,131.8193,131.6906,131.7302,23711.0
2023-11-10 13:30:00,132.94,133.0,132.88,132.93,10253.0,131.7005,131.7599,131.641,131.6906,10253.0
2023-11-10 13:35:00,132.97,133.05,132.88,133.03,17815.0,131.7302,131.8094,131.641,131.7896,17815.0
2023-11-10 13:40:00,133.02,133.17,133.01,133.12,11582.0,131.7797,131.9283,131.7698,131.8788,11582.0
2023-11-10 13:45:00,133.13,133.19,133.11,133.18,8976.0,131.8887,131.9481,131.8689,131.9382,8976.0
2023-11-10 13:50:00,133.17,133.19,133.05,133.08,23230.0,131.9283,131.9481,131.8094,131.8392,23230.0
2023-11-10 13:55:00,133.08,133.17,133.06,133.12,13842.0,131.8392,131.9283,131.8193,131.8788,13842.0
2023-11-10 14:00:00,133.11,133.16,133.06,133.08,9576.0,131.8689,131.9184,131.8193,131.8392,9576.0
2023-11-10 14:05:00,133.05,133.11,133.02,133.04,16178.0,131.8094,131.8689,131.7797,131.7995,16178.0
2023-11-10 14:10:00,133.04,133.07,132.87,132.9,28352.0,131.7995,131.8292,131.6311,131.6608,28352.0
2023-11-10 14:15:00,132.9,132.99,132.88,132.91,23593.0,131.6608,131.75,131.641,131.6707,23593.0
2023-11-10 14:20:00,132.89,132.97,132.86,132.88,11519.0,131.6509,131.7302,131.6212,131.641,11519.0
2023-11-10 14:25:00,132.91,132.94,132.83,132.9,10358.0,131.6707,131.7005,131.5915,131.6608,10358.0
2023-11-10 14:30:00,132.89,132.91,132.81,132.83,7580.0,131.6509,131.6707,131.5717,131.5915,7580.0
2023-11-10 14:35:00,132.86,132.86,132.67,132.73,25545.0,131.6212,131.6212,131.433,131.4924,25545.0
2023-11-10 14:40:00,132.73,132.77,132.72,132.73,11572.0,131.4924,131.532,131.4825,131.4924,11572.0
2023-11-10 14:45:00,132.73,132.74,132.57,132.57,10252.0,131.4924,131.5023,131.3339,131.3339,10252.0
2023-11-10 14:50:00,132.59,132.62,132.45,132.51,10389.0,131.3537,131.3834,131.215,131.2745,10389.0
2023-11-10 14:55:00,132.51,132.51,132.32,132.38,7508.0,131.2745,131.2745,131.0862,131.1457,7508.0
2023-11-10 15:00:00,132.35,132.38,132.31,132.35,3072.0,131.116,131.1457,131.0763,131.116,3072.0
2023-11-10 15:05:00,132.33,132.38,132.31,132.34,5115.0,131.0961,131.1457,131.0763,131.1061,5115.0
2023-11-10 15:10:00,132.38,132.39,132.32,132.35,5806.0,131.1457,131.1556,131.0862,131.116,5806.0
2023-11-10 15:15:00,132.36,132.38,132.29,132.38,6986.0,131.1259,131.1457,131.0565,131.1457,6986.0
2023-11-10 15:20:00,132.39,132.58,132.36,132.53,20887.0,131.1556,131.3438,131.1259,131.2943,20887.0
2023-11-10 15:25:00,132.52,132.56,132.42,132.49,5905.0,131.2844,131.324,131.1853,131.2547,5905.0
2023-11-10 15:30:00,132.5,132.56,132.46,132.53,6290.0,131.2646,131.324,131.2249,131.2943,6290.0
2023-11-10 15:35:00,132.54,132.55,132.48,132.5,8944.0,131.3042,131.3141,131.2447,131.2646,8944.0
2023-11-10 15:40:00,132.5,132.59,132.44,132.55,15738.0,131.2646,131.3537,131.2051,131.3141,15738.0
2023-11-10 15:45:00,132.57,132.7,132.48,132.61,17128.0,131.3339,131.4627,131.2447,131.3735,17128.0
2023-11-10 15:50:00,132.6,132.82,132.59,132.71,30967.0,131.3636,131.5816,131.3537,131.4726,30967.0
2023-11-10 15:55:00,132.78,132.84,132.61,132.78,92754.0,131.542,131.6014,131.3735,131.542,92754.0
2023-11-13 09:30:00,131.85,132.89,131.85,132.55,34332.0,130.6206,131.6509,130.6206,131.3141,34332.0
2023-11-13 09:35:00,132.44,132.52,132.0,132.15,10098.0,131.2051,131.2844,130.7692,130.9178,10098.0
2023-11-13 09:40:00,132.25,132.56,132.04,132.09,10997.0,131.0169,131.324,130.8088,130.8584,10997.0
2023-11-13 09:45:00,132.13,132.3,132.06,132.24,13487.0,130.898,131.0664,130.8287,131.007,13487.0
2023-11-13 09:50:00,132.28,132.81,132.28,132.81,5652.0,131.0466,131.5717,131.0466,131.5717,5652.0
2023-11-13 09:55:00,132.8,132.89,132.59,132.78,8517.0,131.5618,131.6509,131.3537,131.542,8517.0
2023-11-13 10:00:00,132.8,133.09,132.72,133.05,12656.0,131.5618,131.8491,131.4825,131.8094,12656.0
2023-11-13 10:05:00,133.05,133.39,133.04,133.33,10850.0,131.8094,132.1463,131.7995,132.0868,10850.0
2023-11-13 10:10:00,133.29,133.46,133.18,133.37,15874.0,132.0472,132.2156,131.9382,132.1264,15874.0
2023-11-13 10:15:00,133.41,133.5,133.29,133.43,16402.0,132.1661,132.2552,132.0472,132.1859,16402.0
2023-11-13 10:20:00,133.42,133.52,133.17,133.26,13063.0,132.176,132.2751,131.9283,132.0175,13063.0
2023-11-13 10:25:00,133.28,133.28,133.14,133.23,7835.0,132.0373,132.0373,131.8986,131.9878,7835.0
2023-11-13 10:30:00,133.27,133.29,133.07,133.08,4696.0,132.0274,132.0472,131.8292,131.8392,4696.0
2023-11-13 10:35:00,133.11,133.18,133.03,133.17,7729.0,131.8689,131.9382,131.7896,131.9283,7729.0
2023-11-13 10:40:00,133.17,133.17,133.04,133.08,5570.0,131.9283,131.9283,131.7995,131.8392,5570.0
2023-11-13 10:45:00,133.13,133.21,133.1,133.12,4671.0,131.8887,131.9679,131.859,131.8788,4671.0
2023-11-13 10:50:00,133.14,133.38,133.13,133.37,6385.0,131.8986,132.1364,131.8887,132.1264,6385.0
2023-11-13 10:55:00,133.34,133.47,133.27,133.47,4587.0,132.0967,132.2255,132.0274,132.2255,4587.0
2023-11-13 11:00:00,133.5,133.61,133.43,133.43,6688.0,132.2552,132.3642,132.1859,132.1859,6688.0
2023-11-13 11:05:00,133.43,133.51,133.33,133.36,7468.0,132.1859,132.2651,132.0868,132.1165,7468.0
2023-11-13 11:10:00,133.35,133.58,133.33,133.58,7138.0,132.1066,132.3345,132.0868,132.3345,7138.0
2023-11-13 11:15:00,133.57,133.57,133.19,133.23,8832.0,132.3246,132.3246,131.9481,131.9878,8832.0
2023-11-13 11:20:00,133.25,133.44,133.23,133.39,6862.0,132.0076,132.1958,131.9878,132.1463,6862.0
2023-11-13 11:25:00,133.34,133.34,133.16,133.16,4813.0,132.0967,132.0967,131.9184,131.9184,4813.0
2023-11-13 11:30:00,133.17,133.27,133.1,133.1,6499.0,131.9283,132.0274,131.859,131.859,6499.0
2023-11-13 11:35:00,133.14,133.15,132.98,132.99,5306.0,131.8986,131.9085,131.7401,131.75,5306.0
2023-11-13 11:40:00,132.99,133.15,132.97,133.15,6700.0,131.75,131.9085,131.7302,131.9085,6700.0
2023-11-13 11:45:00,133.19,133.22,133.13,133.15,5007.0,131.9481,131.9778,131.8887,131.9085,5007.0
2023-11-13 11:50:00,133.11,133.16,133.09,133.15,2609.0,131.8689,131.9184,131.8491,131.9085,2609.0
2023-11-13 11:55:00,133.16,133.26,133.16,133.25,3788.0,131.9184,132.0175,131.9184,132.0076,3788.0
2023-11-13 12:00:00,133.29,133.31,133.2,133.23,4259.0,132.0472,132.067,131.958,131.9878,4259.0
2023-11-13 12:05:00,133.22,133.23,133.08,133.18,4630.0,131.9778,131.9878,131.8392,131.9382,4630.0
2023-11-13 12:10:00,133.11,133.16,132.97,133.16,6482.0,131.8689,131.9184,131.7302,131.9184,6482.0
2023-11-13 12:15:00,133.15,133.18,133.03,133.03,3614.0,131.9085,131.9382,131.7896,131.7896,3614.0
2023-11-13 12:20:00,133.16,133.16,133.06,133.07,4211.0,131.9184,131.9184,131.8193,131.8292,4211.0
2023-11-13 12:25:00,133.03,133.08,132.94,132.99,4910.0,131.7896,131.8392,131.7005,131.75,4910.0
2023-11-13 12:30:00,132.99,133.05,132.92,133.04,3049.0,131.75,131.8094,131.6806,131.7995,3049.0
2023-11-13 12:35:00,133.04,133.08,133.01,133.08,2559.0,131.7995,131.8392,131.7698,131.8392,2559.0
2023-11-13 12:40:00,133.08,133.12,132.96,132.97,3267.0,131.8392,131.8788,131.7203,131.7302,3267.0
2023-11-13 12:45:00,132.93,132.94,132.88,132.92,2340.0,131.6906,131.7005,131.641,131.6806,2340.0
2023-11-13 12:50:00,132.93,132.96,132.88,132.95,4857.0,131.6906,131.7203,131.641,131.7104,4857.0
2023-11-13 12:55:00,132.95,132.96,132.87,132.9,4870.0,131.7104,131.7203,131.6311,131.6608,4870.0
2023-11-13 13:00:00,132.91,132.93,132.87,132.87,5668.0,131.6707,131.6906,131.6311,131.6311,5668.0
2023-11-13 13:05:00,132.88,132.88,132.71,132.71,2919.0,131.641,131.641,131.4726,131.4726,2919.0
2023-11-13 13:10:00,132.73,132.77,132.7,132.73,5049.0,131.4924,131.532,131.4627,131.4924,5049.0
2023-11-13 13:15:00,132.75,132.76,132.69,132.7,1927.0,131.5122,131.5221,131.4528,131.4627,1927.0
2023-11-13 13:20:00,132.69,132.73,132.62,132.72,5021.0,131.4528,131.4924,131.3834,131.4825,5021.0
2023-11-13 13:25:00,132.7,132.72,132.63,132.72,6453.0,131.4627,131.4825,131.3933,131.4825,6453.0
2023-11-13 13:30:00,132.7,132.71,132.64,132.65,3329.0,131.4627,131.4726,131.4033,131.4132,3329.0
2023-11-13 13:35:00,132.62,132.68,132.6,132.67,3478.0,131.3834,131.4429,131.3636,131.433,3478.0
2023-11-13 13:40:00,132.67,132.81,132.66,132.77,4425.0,131.433,131.5717,131.4231,131.532,4425.0
2023-11-13 13:45:00,132.78,132.98,132.78,132.92,7876.0,131.542,131.7401,131.542,131.6806,7876.0
2023-11-13 13:50:00,132.92,132.96,132.89,132.89,5357.0,131.6806,131.7203,131.6509,131.6509,5357.0
2023-11-13 13:55:00,132.89,132.89,132.75,132.82,7536.0,131.6509,131.6509,131.5122,131.5816,7536.0
2023-11-13 14:00:00,132.81,132.83,132.72,132.81,4000.0,131.5717,131.5915,131.4825,131.5717,4000.0
2023-11-13 14:05:00,132.82,132.86,132.81,132.86,2943.0,131.5816,131.6212,131.5717,131.6212,2943.0
2023-11-13 14:10:00,132.85,132.94,132.83,132.92,3378.0,131.6113,131.7005,131.5915,131.6806,3378.0
2023-11-13 14:15:00,132.91,132.92,132.74,132.74,3400.0,131.6707,131.6806,131.5023,131.5023,3400.0
2023-11-13 14:20:00,132.74,132.85,132.7,132.82,4191.0,131.5023,131.6113,131.4627,131.5816,4191.0
2023-11-13 14:25:00,132.82,132.85,132.81,132.85,3000.0,131.5816,131.6113,131.5717,131.6113,3000.0
2023-11-13 14:30:00,132.88,132.9,132.84,132.85,5002.0,131.641,131.6608,131.6014,131.6113,5002.0
2023-11-13 14:35:00,132.86,132.86,132.8,132.8,3640.0,131.6212,131.6212,131.5618,131.5618,3640.0
2023-11-13 14:40:00,132.81,132.93,132.79,132.9,4184.0,131.5717,131.6906,131.5519,131.6608,4184.0
2023-11-13 14:45:00,132.89,132.96,132.86,132.91,8387.0,131.6509,131.7203,131.6212,131.6707,8387.0
2023-11-13 14:50:00,132.91,132.91,132.78,132.81,2277.0,131.6707,131.6707,131.542,131.5717,2277.0
2023-11-13 14:55:00,132.79,132.86,132.79,132.82,2596.0,131.5519,131.6212,131.5519,131.5816,2596.0
2023-11-13 15:00:00,132.82,132.82,132.68,132.75,9475.0,131.5816,131.5816,131.4429,131.5122,9475.0
2023-11-13 15:05:00,132.7,132.72,132.64,132.69,8069.0,131.4627,131.4825,131.4033,131.4528,8069.0
2023-11-13 15:10:00,132.67,132.69,132.61,132.63,6099.0,131.433,131.4528,131.3735,131.3933,6099.0
2023-11-13 15:15:00,132.65,132.68,132.59,132.67,4005.0,131.4132,131.4429,131.3537,131.433,4005.0
2023-11-13 15:20:00,132.67,132.75,132.67,132.69,4473.0,131.433,131.5122,131.433,131.4528,4473.0
2023-11-13 15:25:00,132.69,132.71,132.62,132.63,5554.0,131.4528,131.4726,131.3834,131.3933,5554.0
2023-11-13 15:30:00,132.6,132.68,132.58,132.63,7821.0,131.3636,131.4429,131.3438,131.3933,7821.0
2023-11-13 15:35:00,132.63,132.69,132.63,132.66,6992.0,131.3933,131.4528,131.3933,131.4231,6992.0
2023-11-13 15:40:00,132.66,132.66,132.54,132.61,16396.0,131.4231,131.4231,131.3042,131.3735,16396.0
2023-11-13 15:45:00,132.61,132.66,132.59,132.63,8770.0,131.3735,131.4231,131.3537,131.3933,8770.0
2023-11-13 15:50:00,132.66,132.69,132.51,132.59,19665.0,131.4231,131.4528,131.2745,131.3537,19665.0
2023-11-13 15:55:00,132.61,132.72,132.57,132.68,55203.0,131.3735,131.4825,131.3339,131.4429,55203.0
2023-11-14 09:30:00,133.63,134.22,133.54,134.05,52997.0,132.384,132.9685,132.2949,132.8001,52997.0
2023-11-14 09:35:00,133.95,134.07,133.78,133.81,21212.0,132.701,132.8199,132.5326,132.5623,21212.0
2023-11-14 09:40:00,133.81,134.19,133.69,134.09,21395.0,132.5623,132.9388,132.4435,132.8397,21395.0
2023-11-14 09:45:00,134.14,134.34,134.03,134.06,8447.0,132.8893,133.0874,132.7803,132.81,8447.0
2023-11-14 09:50:00,134.05,134.34,134.0,134.18,6022.0,132.8001,133.0874,132.7506,132.9289,6022.0
2023-11-14 09:55:00,134.15,134.28,134.06,134.16,16832.0,132.8992,133.028,132.81,132.9091,16832.0
2023-11-14 10:00:00,134.2,134.36,134.16,134.16,8441.0,132.9487,133.1072,132.9091,132.9091,8441.0
2023-11-14 10:05:00,134.15,134.34,134.1,134.19,8907.0,132.8992,133.0874,132.8496,132.9388,8907.0
2023-11-14 10:10:00,134.15,134.4,134.14,134.36,12162.0,132.8992,133.1468,132.8893,133.1072,12162.0
2023-11-14 10:15:00,134.36,134.59,134.32,134.47,18090.0,133.1072,133.3351,133.0676,133.2162,18090.0
2023-11-14 10:20:00,134.44,134.45,134.23,134.31,10059.0,133.1865,133.1964,132.9784,133.0577,10059.0
2023-11-14 10:25:00,134.33,134.41,134.3,134.4,8657.0,133.0775,133.1568,133.0478,133.1468,8657.0
2023-11-14 10:30:00,134.41,134.41,134.21,134.23,20771.0,133.1568,133.1568,132.9586,132.9784,20771.0
2023-11-14 10:35:00,134.22,134.22,134.1,134.16,5706.0,132.9685,132.9685,132.8496,132.9091,5706.0
2023-11-14 10:40:00,134.18,134.19,134.02,134.02,11723.0,132.9289,132.9388,132.7704,132.7704,11723.0
2023-11-14 10:45:00,134.03,134.1,133.98,133.99,8297.0,132.7803,132.8496,132.7308,132.7407,8297.0
2023-11-14 10:50:00,133.99,134.1,133.99,134.1,10777.0,132.7407,132.8496,132.7407,132.8496,10777.0
2023-11-14 10:55:00,134.11,134.21,134.04,134.21,29144.0,132.8595,132.9586,132.7902,132.9586,29144.0
2023-11-14 11:00:00,134.21,134.28,134.17,134.22,8894.0,132.9586,133.028,132.919,132.9685,8894.0
2023-11-14 11:05:00,134.21,134.25,134.15,134.24,5994.0,132.9586,132.9982,132.8992,132.9883,5994.0
2023-11-14 11:10:00,134.24,134.36,134.09,134.35,8966.0,132.9883,133.1072,132.8397,133.0973,8966.0
2023-11-14 11:15:00,134.34,134.49,134.34,134.39,4527.0,133.0874,133.236,133.0874,133.1369,4527.0
2023-11-14 11:20:00,134.35,134.38,134.27,134.3,8347.0,133.0973,133.127,133.0181,133.0478,8347.0
2023-11-14 11:25:00,134.29,134.36,134.27,134.35,4016.0,133.0379,133.1072,133.0181,133.0973,4016.0
2023-11-14 11:30:00,134.34,134.37,134.23,134.34,5920.0,133.0874,133.1171,132.9784,133.0874,5920.0
2023-11-14 11:35:00,134.37,134.42,134.32,134.37,5678.0,133.1171,133.1667,133.0676,133.1171,5678.0
2023-11-14 11:40:00,134.34,134.41,134.3,134.33,7877.0,133.0874,133.1568,133.0478,133.0775,7877.0
2023-11-14 11:45:00,134.33,134.45,134.3,134.31,6059.0,133.0775,133.1964,133.0478,133.0577,6059.0
2023-11-14 11:50:00,134.34,134.49,134.32,134.49,4702.0,133.0874,133.236,133.0676,133.236,4702.0
2023-11-14 11:55:00,134.47,134.51,134.41,134.5,4898.0,133.2162,133.2558,133.1568,133.2459,4898.0
2023-11-14 12:00:00,134.52,134.53,134.44,134.49,3015.0,133.2657,133.2756,133.1865,133.236,3015.0
2023-11-14 12:05:00,134.44,134.45,134.29,134.39,6279.0,133.1865,133.1964,133.0379,133.1369,6279.0
2023-11-14 12:10:00,134.39,134.45,134.36,134.45,3997.0,133.1369,133.1964,133.1072,133.1964,3997.0
2023-11-14 12:15:00,134.45,134.49,134.42,134.42,8148.0,133.1964,133.236,133.1667,133.1667,8148.0
2023-11-14 12:20:00,134.42,134.42,134.17,134.18,5478.0,133.1667,133.1667,132.919,132.9289,5478.0
2023-11-14 12:25:00,134.17,134.28,134.16,134.24,6042.0,132.919,133.028,132.9091,132.9883,6042.0
2023-11-14 12:30:00,134.26,134.32,134.23,134.25,4497.0,133.0082,133.0676,132.9784,132.9982,4497.0
2023-11-14 12:35:00,134.24,134.3,134.23,134.3,5058.0,132.9883,133.0478,132.9784,133.0478,5058.0
2023-11-14 12:40:00,134.3,134.3,134.09,134.15,3933.0,133.0478,133.0478,132.8397,132.8992,3933.0
2023-11-14 12:45:00,134.17,134.26,134.17,134.26,3717.0,132.919,133.0082,132.919,133.0082,3717.0
2023-11-14 12:50:00,134.23,134.23,134.18,134.21,2579.0,132.9784,132.9784,132.9289,132.9586,2579.0
2023-11-14 12:55:00,134.22,134.32,134.21,134.25,5456.0,132.9685,133.0676,132.9586,132.9982,5456.0
2023-11-14 13:00:00,134.25,134.37,134.25,134.34,4144.0,132.9982,133.1171,132.9982,133.0874,4144.0
2023-11-14 13:05:00,134.34,134.43,134.32,134.37,4479.0,133.0874,133.1766,133.0676,133.1171,4479.0
2023-11-14 13:10:00,134.37,134.46,134.34,134.39,6553.0,133.1171,133.2063,133.0874,133.1369,6553.0
2023-11-14 13:15:00,134.36,134.48,134.36,134.46,3610.0,133.1072,133.2261,133.1072,133.2063,3610.0
2023-11-14 13:20:00,134.44,134.48,134.37,134.4,10885.0,133.1865,133.2261,133.1171,133.1468,10885.0
2023-11-14 13:25:00,134.42,134.5,134.41,134.48,2750.0,133.1667,133.2459,133.1568,133.2261,2750.0
2023-11-14 13:30:00,134.47,134.54,134.47,134.51,7840.0,133.2162,133.2855,133.2162,133.2558,7840.0
2023-11-14 13:35:00,134.47,134.6,134.38,134.59,4322.0,133.2162,133.345,133.127,133.3351,4322.0
2023-11-14 13:40:00,134.61,134.61,134.38,134.42,5614.0,133.3549,133.3549,133.127,133.1667,5614.0
2023-11-14 13:45:00,134.44,134.62,134.43,134.56,5230.0,133.1865,133.3648,133.1766,133.3054,5230.0
2023-11-14 13:50:00,134.56,134.69,134.56,134.64,5679.0,133.3054,133.4341,133.3054,133.3846,5679.0
2023-11-14 13:55:00,134.61,134.61,134.48,134.48,5776.0,133.3549,133.3549,133.2261,133.2261,5776.0
2023-11-14 14:00:00,134.47,134.49,134.36,134.42,4371.0,133.2162,133.236,133.1072,133.1667,4371.0
2023-11-14 14:05:00,134.41,134.47,134.32,134.37,4368.0,133.1568,133.2162,133.0676,133.1171,4368.0
2023-11-14 14:10:00,134.35,134.38,134.28,134.33,7157.0,133.0973,133.127,133.028,133.0775,7157.0
2023-11-14 14:15:00,134.31,134.34,134.26,134.27,5014.0,133.0577,133.0874,133.0082,133.0181,5014.0
2023-11-14 14:20:00,134.27,134.37,134.26,134.35,5546.0,133.0181,133.1171,133.0082,133.0973,5546.0
2023-11-14 14:25:00,134.36,134.39,134.32,134.39,5897.0,133.1072,133.1369,133.0676,133.1369,5897.0
2023-11-14 14:30:00,134.41,134.51,134.4,134.49,5476.0,133.1568,133.2558,133.1468,133.236,5476.0
2023-11-14 14:35:00,134.47,134.48,134.44,134.45,4758.0,133.2162,133.2261,133.1865,133.1964,4758.0
2023-11-14 14:40:00,134.45,134.48,134.41,134.47,5303.0,133.1964,133.2261,133.1568,133.2162,5303.0
2023-11-14 14:45:00,134.47,134.5,134.39,134.44,14863.0,133.2162,133.2459,133.1369,133.1865,14863.0
2023-11-14 14:50:00,134.43,134.48,134.37,134.43,8111.0,133.1766,133.2261,133.1171,133.1766,8111.0
2023-11-14 14:55:00,134.44,134.5,134.39,134.49,13817.0,133.1865,133.2459,133.1369,133.236,13817.0
2023-11-14 15:00:00,134.49,134.54,134.47,134.54,8671.0,133.236,133.2855,133.2162,133.2855,8671.0
2023-11-14 15:05:00,134.52,134.61,134.52,134.59,8004.0,133.2657,133.3549,133.2657,133.3351,8004.0
2023-11-14 15:10:00,134.61,134.67,134.59,134.64,8085.0,133.3549,133.4143,133.3351,133.3846,8085.0
2023-11-14 15:15:00,134.65,134.75,134.64,134.74,11036.0,133.3945,133.4936,133.3846,133.4837,11036.0
2023-11-14 15:20:00,134.76,134.79,134.71,134.72,11045.0,133.5035,133.5332,133.454,133.4639,11045.0
2023-11-14 15:25:00,134.7,134.7,134.66,134.69,16854.0,133.444,133.444,133.4044,133.4341,16854.0
2023-11-14 15:30:00,134.69,134.71,134.5,134.56,12967.0,133.4341,133.454,133.2459,133.3054,12967.0
2023-11-14 15:35:00,134.57,134.57,134.34,134.42,12771.0,133.3153,133.3153,133.0874,133.1667,12771.0
2023-11-14 15:40:00,134.42,134.52,134.41,134.5,21072.0,133.1667,133.2657,133.1568,133.2459,21072.0
2023-11-14 15:45:00,134.5,134.6,134.48,134.5,19302.0,133.2459,133.345,133.2261,133.2459,19302.0
2023-11-14 15:50:00,134.48,134.62,134.26,134.3,79271.0,133.2261,133.3648,133.0082,133.0478,79271.0
2023-11-14 15:55:00,134.31,134.48,134.3,134.47,99673.0,133.0577,133.2261,133.0478,133.2162,99673.0
2023-11-15 09:30:00,134.24,134.6,134.01,134.14,50736.0,132.9883,133.345,132.7605,132.8893,50736.0
2023-11-15 09:35:00,134.17,134.26,134.01,134.19,32603.0,132.919,133.0082,132.7605,132.9388,32603.0
2023-11-15 09:40:00,134.15,134.43,134.15,134.3,6890.0,132.8992,133.1766,132.8992,133.0478,6890.0
2023-11-15 09:45:00,134.3,134.3,134.06,134.09,19117.0,133.0478,133.0478,132.81,132.8397,19117.0
2023-11-15 09:50:00,134.08,134.19,134.06,134.12,14732.0,132.8298,132.9388,132.81,132.8695,14732.0
2023-11-15 09:55:00,134.12,134.2,134.08,134.1,12704.0,132.8695,132.9487,132.8298,132.8496,12704.0
2023-11-15 10:00:00,134.15,134.28,134.09,134.09,16605.0,132.8992,133.028,132.8397,132.8397,16605.0
2023-11-15 10:05:00,134.1,134.1,133.82,133.93,9547.0,132.8496,132.8496,132.5723,132.6812,9547.0
2023-11-15 10:10:00,133.85,133.96,133.81,133.91,10873.0,132.602,132.7109,132.5623,132.6614,10873.0
2023-11-15 10:15:00,133.9,133.96,133.83,133.96,7251.0,132.6515,132.7109,132.5822,132.7109,7251.0
2023-11-15 10:20:00,133.98,134.18,133.98,134.06,7439.0,132.7308,132.9289,132.7308,132.81,7439.0
2023-11-15 10:25:00,134.09,134.1,133.83,133.83,5498.0,132.8397,132.8496,132.5822,132.5822,5498.0
2023-11-15 10:30:00,133.87,133.91,133.8,133.87,13311.0,132.6218,132.6614,132.5524,132.6218,13311.0
2023-11-15 10:35:00,133.89,133.92,133.6,133.64,14639.0,132.6416,132.6713,132.3543,132.3939,14639.0
2023-11-15 10:40:00,133.61,133.62,133.36,133.38,17260.0,132.3642,132.3741,132.1165,132.1364,17260.0
2023-11-15 10:45:00,133.39,133.88,133.37,133.88,24316.0,132.1463,132.6317,132.1264,132.6317,24316.0
2023-11-15 10:50:00,133.89,133.89,133.73,133.89,7940.0,132.6416,132.6416,132.4831,132.6416,7940.0
2023-11-15 10:55:00,133.88,133.95,133.74,133.89,5376.0,132.6317,132.701,132.493,132.6416,5376.0
2023-11-15 11:00:00,133.89,133.96,133.77,133.81,10553.0,132.6416,132.7109,132.5227,132.5623,10553.0
2023-11-15 11:05:00,133.82,133.85,133.78,133.81,11802.0,132.5723,132.602,132.5326,132.5623,11802.0
2023-11-15 11:10:00,133.82,133.87,133.74,133.76,7517.0,132.5723,132.6218,132.493,132.5128,7517.0
2023-11-15 11:15:00,133.75,133.82,133.66,133.8,9628.0,132.5029,132.5723,132.4137,132.5524,9628.0
2023-11-15 11:20:00,133.8,133.8,133.53,133.67,16301.0,132.5524,132.5524,132.285,132.4237,16301.0
2023-11-15 11:25:00,133.69,133.85,133.68,133.76,5451.0,132.4435,132.602,132.4336,132.5128,5451.0
2023-11-15 11:30:00,133.78,133.93,133.77,133.93,6451.0,132.5326,132.6812,132.5227,132.6812,6451.0
2023-11-15 11:35:00,133.89,133.97,133.82,133.83,14978.0,132.6416,132.7209,132.5723,132.5822,14978.0
2023-11-15 11:40:00,133.77,133.87,133.74,133.76,10113.0,132.5227,132.6218,132.493,132.5128,10113.0
2023-11-15 11:45:00,133.77,133.83,133.75,133.82,11364.0,132.5227,132.5822,132.5029,132.5723,11364.0
2023-11-15 11:50:00,133.81,133.84,133.68,133.71,7621.0,132.5623,132.5921,132.4336,132.4633,7621.0
2023-11-15 11:55:00,133.71,133.88,133.7,133.85,12043.0,132.4633,132.6317,132.4534,132.602,12043.0
2023-11-15 12:00:00,133.84,133.86,133.81,133.83,2539.0,132.5921,132.6119,132.5623,132.5822,2539.0
2023-11-15 12:05:00,133.83,133.92,133.79,133.83,8603.0,132.5822,132.6713,132.5425,132.5822,8603.0
2023-11-15 12:10:00,133.82,133.92,133.81,133.9,5538.0,132.5723,132.6713,132.5623,132.6515,5538.0
2023-11-15 12:15:00,133.87,133.92,133.8,133.87,3572.0,132.6218,132.6713,132.5524,132.6218,3572.0
2023-11-15 12:20:00,133.87,133.92,133.82,133.9,4309.0,132.6218,132.6713,132.5723,132.6515,4309.0
2023-11-15 12:25:00,133.9,133.94,133.85,133.87,5054.0,132.6515,132.6911,132.602,132.6218,5054.0
2023-11-15 12:30:00,133.87,133.9,133.83,133.85,12788.0,132.6218,132.6515,132.5822,132.602,12788.0
2023-11-15 12:35:00,133.87,133.91,133.84,133.88,3288.0,132.6218,132.6614,132.5921,132.6317,3288.0
2023-11-15 12:40:00,133.9,133.9,133.76,133.81,2560.0,132.6515,132.6515,132.5128,132.5623,2560.0
2023-11-15 12:45:00,133.84,133.98,133.83,133.97,900.0,132.5921,132.7308,132.5822,132.7209,900.0
2023-11-15 12:50:00,133.97,134.02,133.95,133.97,1694.0,132.7209,132.7704,132.701,132.7209,1694.0
2023-11-15 12:55:00,133.97,133.98,133.87,133.88,1732.0,132.7209,132.7308,132.6218,132.6317,1732.0
2023-11-15 13:00:00,133.89,133.91,133.83,133.83,2739.0,132.6416,132.6614,132.5822,132.5822,2739.0
2023-11-15 13:05:00,133.83,133.99,133.83,133.98,3631.0,132.5822,132.7407,132.5822,132.7308,3631.0
2023-11-15 13:10:00,133.99,134.14,133.96,134.09,2958.0,132.7407,132.8893,132.7109,132.8397,2958.0
2023-11-15 13:15:00,134.05,134.12,134.0,134.11,4110.0,132.8001,132.8695,132.7506,132.8595,4110.0
2023-11-15 13:20:00,134.11,134.2,134.08,134.19,3363.0,132.8595,132.9487,132.8298,132.9388,3363.0
2023-11-15 13:25:00,134.19,134.19,134.1,134.12,1000.0,132.9388,132.9388,132.8496,132.8695,1000.0
2023-11-15 13:30:00,134.11,134.11,134.07,134.11,1150.0,132.8595,132.8595,132.8199,132.8595,1150.0
2023-11-15 13:35:00,134.12,134.17,134.1,134.13,1400.0,132.8695,132.919,132.8496,132.8794,1400.0
2023-11-15 13:40:00,134.15,134.16,134.07,134.08,8110.0,132.8992,132.9091,132.8199,132.8298,8110.0
2023-11-15 13:45:00,134.06,134.06,134.02,134.05,1169.0,132.81,132.81,132.7704,132.8001,1169.0
2023-11-15 13:50:00,134.06,134.13,134.05,134.08,3608.0,132.81,132.8794,132.8001,132.8298,3608.0
2023-11-15 13:55:00,134.09,134.17,134.08,134.13,2590.0,132.8397,132.919,132.8298,132.8794,2590.0
2023-11-15 14:00:00,134.18,134.34,134.17,134.34,2800.0,132.9289,133.0874,132.919,133.0874,2800.0
2023-11-15 14:05:00,134.34,134.46,134.31,134.43,4245.0,133.0874,133.2063,133.0577,133.1766,4245.0
2023-11-15 14:10:00,134.44,134.45,134.36,134.38,2850.0,133.1865,133.1964,133.1072,133.127,2850.0
2023-11-15 14:15:00,134.37,134.41,134.2,134.2,3843.0,133.1171,133.1568,132.9487,132.9487,3843.0
2023-11-15 14:20:00,134.19,134.24,134.13,134.22,2500.0,132.9388,132.9883,132.8794,132.9685,2500.0
2023-11-15 14:25:00,134.21,134.29,134.18,134.29,2213.0,132.9586,133.0379,132.9289,133.0379,2213.0
2023-11-15 14:30:00,134.31,134.32,134.24,134.24,1936.0,133.0577,133.0676,132.9883,132.9883,1936.0
2023-11-15 14:35:00,134.23,134.34,134.22,134.28,3832.0,132.9784,133.0874,132.9685,133.028,3832.0
2023-11-15 14:40:00,134.26,134.28,134.12,134.13,2282.0,133.0082,133.028,132.8695,132.8794,2282.0
2023-11-15 14:45:00,134.18,134.18,134.09,134.09,1868.0,132.9289,132.9289,132.8397,132.8397,1868.0
2023-11-15 14:50:00,134.07,134.12,134.06,134.08,2054.0,132.8199,132.8695,132.81,132.8298,2054.0
2023-11-15 14:55:00,134.05,134.1,134.05,134.1,1100.0,132.8001,132.8496,132.8001,132.8496,1100.0
2023-11-15 15:00:00,134.14,134.22,134.1,134.11,5587.0,132.8893,132.9685,132.8496,132.8595,5587.0
2023-11-15 15:05:00,134.11,134.16,134.07,134.08,5605.0,132.8595,132.9091,132.8199,132.8298,5605.0
2023-11-15 15:10:00,134.08,134.16,134.06,134.16,3796.0,132.8298,132.9091,132.81,132.9091,3796.0
2023-11-15 15:15:00,134.15,134.16,134.06,134.09,8770.0,132.8992,132.9091,132.81,132.8397,8770.0
2023-11-15 15:20:00,134.08,134.18,134.07,134.14,5030.0,132.8298,132.9289,132.8199,132.8893,5030.0
2023-11-15 15:25:00,134.12,134.2,134.1,134.2,6705.0,132.8695,132.9487,132.8496,132.9487,6705.0
2023-11-15 15:30:00,134.21,134.31,134.21,134.28,4891.0,132.9586,133.0577,132.9586,133.028,4891.0
2023-11-15 15:35:00,134.3,134.36,134.28,134.3,11123.0,133.0478,133.1072,133.028,133.0478,11123.0
2023-11-15 15:40:00,134.31,134.32,134.16,134.22,8112.0,133.0577,133.0676,132.9091,132.9685,8112.0
2023-11-15 15:45:00,134.22,134.22,134.08,134.09,9771.0,132.9685,132.9685,132.8298,132.8397,9771.0
2023-11-15 15:50:00,134.11,134.34,134.11,134.26,42540.0,132.8595,133.0874,132.8595,133.0082,42540.0
2023-11-15 15:55:00,134.25,134.51,134.23,134.44,127944.0,132.9982,133.2558,132.9784,133.1865,127944.0
2023-11-16 09:30:00,134.31,134.38,133.09,133.85,38965.0,133.0577,133.127,131.8491,132.602,38965.0
2023-11-16 09:35:00,133.79,134.15,133.72,134.15,8879.0,132.5425,132.8992,132.4732,132.8992,8879.0
2023-11-16 09:40:00,134.2,134.39,134.17,134.24,10030.0,132.9487,133.1369,132.919,132.9883,10030.0
2023-11-16 09:45:00,134.19,134.34,134.13,134.17,10731.0,132.9388,133.0874,132.8794,132.919,10731.0
2023-11-16 09:50:00,134.19,134.21,134.01,134.17,5343.0,132.9388,132.9586,132.7605,132.919,5343.0
2023-11-16 09:55:00,134.14,134.23,134.0,134.03,7355.0,132.8893,132.9784,132.7506,132.7803,7355.0
2023-11-16 10:00:00,134.02,134.12,133.72,133.81,9322.0,132.7704,132.8695,132.4732,132.5623,9322.0
2023-11-16 10:05:00,133.85,133.94,133.8,133.86,12352.0,132.602,132.6911,132.5524,132.6119,12352.0
2023-11-16 10:10:00,133.83,133.86,133.65,133.66,7607.0,132.5822,132.6119,132.4038,132.4137,7607.0
2023-11-16 10:15:00,133.61,133.74,133.47,133.52,10716.0,132.3642,132.493,132.2255,132.2751,10716.0
2023-11-16 10:20:00,133.55,133.71,133.53,133.67,5202.0,132.3048,132.4633,132.285,132.4237,5202.0
2023-11-16 10:25:00,133.63,133.69,133.57,133.62,9590.0,132.384,132.4435,132.3246,132.3741,9590.0
2023-11-16 10:30:00,133.62,133.68,133.47,133.47,19606.0,132.3741,132.4336,132.2255,132.2255,19606.0
2023-11-16 10:35:00,133.43,133.43,133.2,133.25,18612.0,132.1859,132.1859,131.958,132.0076,18612.0
2023-11-16 10:40:00,133.24,133.41,133.19,133.23,11917.0,131.9977,132.1661,131.9481,131.9878,11917.0
2023-11-16 10:45:00,133.26,133.62,133.25,133.5,11333.0,132.0175,132.3741,132.0076,132.2552,11333.0
2023-11-16 10:50:00,133.5,133.55,133.33,133.38,13216.0,132.2552,132.3048,132.0868,132.1364,13216.0
2023-11-16 10:55:00,133.31,133.32,133.18,133.27,11526.0,132.067,132.0769,131.9382,132.0274,11526.0
2023-11-16 11:00:00,133.26,133.36,133.19,133.3,8322.0,132.0175,132.1165,131.9481,132.0571,8322.0
2023-11-16 11:05:00,133.31,133.33,133.11,133.12,4884.0,132.067,132.0868,131.8689,131.8788,4884.0
2023-11-16 11:10:00,133.13,133.27,133.07,133.27,10905.0,131.8887,132.0274,131.8292,132.0274,10905.0
2023-11-16 11:15:00,133.29,133.29,133.02,133.12,10273.0,132.0472,132.0472,131.7797,131.8788,10273.0
2023-11-16 11:20:00,133.12,133.15,133.08,133.11,8315.0,131.8788,131.9085,131.8392,131.8689,8315.0
2023-11-16 11:25:00,133.11,133.11,133.0,133.03,8914.0,131.8689,131.8689,131.7599,131.7896,8914.0
2023-11-16 11:30:00,133.03,133.15,133.02,133.11,12368.0,131.7896,131.9085,131.7797,131.8689,12368.0
2023-11-16 11:35:00,133.09,133.12,132.98,133.02,12759.0,131.8491,131.8788,131.7401,131.7797,12759.0
2023-11-16 11:40:00,133.0,133.15,132.98,133.13,10769.0,131.7599,131.9085,131.7401,131.8887,10769.0
2023-11-16 11:45:00,133.11,133.26,133.11,133.14,9723.0,131.8689,132.0175,131.8689,131.8986,9723.0
2023-11-16 11:50:00,133.16,133.24,133.1,133.13,6847.0,131.9184,131.9977,131.859,131.8887,6847.0
2023-11-16 11:55:00,133.14,133.22,133.06,133.18,14549.0,131.8986,131.9778,131.8193,131.9382,14549.0
2023-11-16 12:00:00,133.19,133.24,133.08,133.11,7381.0,131.9481,131.9977,131.8392,131.8689,7381.0
2023-11-16 12:05:00,133.11,133.2,133.1,133.13,7086.0,131.8689,131.958,131.859,131.8887,7086.0
2023-11-16 12:10:00,133.13,133.14,133.04,133.04,6461.0,131.8887,131.8986,131.7995,131.7995,6461.0
2023-11-16 12:15:00,133.02,133.07,132.96,132.97,8009.0,131.7797,131.8292,131.7203,131.7302,8009.0
2023-11-16 12:20:00,132.97,133.0,132.89,132.89,10143.0,131.7302,131.7599,131.6509,131.6509,10143.0
2023-11-16 12:25:00,132.89,132.95,132.88,132.9,5063.0,131.6509,131.7104,131.641,131.6608,5063.0
2023-11-16 12:30:00,132.9,132.99,132.88,132.94,7947.0,131.6608,131.75,131.641,131.7005,7947.0
2023-11-16 12:35:00,132.9,132.94,132.84,132.93,5675.0,131.6608,131.7005,131.6014,131.6906,5675.0
2023-11-16 12:40:00,132.95,132.98,132.88,132.88,6412.0,131.7104,131.7401,131.641,131.641,6412.0
2023-11-16 12:45:00,132.89,132.98,132.86,132.96,7518.0,131.6509,131.7401,131.6212,131.7203,7518.0
2023-11-16 12:50:00,132.97,132.99,132.78,132.83,9286.0,131.7302,131.75,131.542,131.5915,9286.0
2023-11-16 12:55:00,132.81,132.84,132.71,132.83,7446.0,131.5717,131.6014,131.4726,131.5915,7446.0
2023-11-16 13:00:00,132.83,132.99,132.83,132.88,6829.0,131.5915,131.75,131.5915,131.641,6829.0
2023-11-16 13:05:00,132.87,132.88,132.82,132.87,10739.0,131.6311,131.641,131.5816,131.6311,10739.0
2023-11-16 13:10:00,132.88,132.96,132.8,132.96,8116.0,131.641,131.7203,131.5618,131.7203,8116.0
2023-11-16 13:15:00,132.95,132.97,132.83,132.83,4625.0,131.7104,131.7302,131.5915,131.5915,4625.0
2023-11-16 13:20:00,132.84,132.91,132.76,132.87,8006.0,131.6014,131.6707,131.5221,131.6311,8006.0
2023-11-16 13:25:00,132.91,133.03,132.87,133.02,10881.0,131.6707,131.7896,131.6311,131.7797,10881.0
2023-11-16 13:30:00,133.03,133.04,132.94,133.0,6370.0,131.7896,131.7995,131.7005,131.7599,6370.0
2023-11-16 13:35:00,133.01,133.1,133.01,133.03,6255.0,131.7698,131.859,131.7698,131.7896,6255.0
2023-11-16 13:40:00,133.03,133.27,132.98,133.08,23625.0,131.7896,132.0274,131.7401,131.8392,23625.0
2023-11-16 13:45:00,133.11,133.14,133.0,133.02,6891.0,131.8689,131.8986,131.7599,131.7797,6891.0
2023-11-16 13:50:00,133.05,133.15,133.02,133.14,15645.0,131.8094,131.9085,131.7797,131.8986,15645.0
2023-11-16 13:55:00,133.15,133.15,133.04,133.07,7531.0,131.9085,131.9085,131.7995,131.8292,7531.0
2023-11-16 14:00:00,133.09,133.26,133.06,133.23,4571.0,131.8491,132.0175,131.8193,131.9878,4571.0
2023-11-16 14:05:00,133.25,133.39,133.25,133.32,5383.0,132.0076,132.1463,132.0076,132.0769,5383.0
2023-11-16 14:10:00,133.34,133.41,133.31,133.34,8335.0,132.0967,132.1661,132.067,132.0967,8335.0
2023-11-16 14:15:00,133.34,133.41,133.28,133.36,6781.0,132.0967,132.1661,132.0373,132.1165,6781.0
2023-11-16 14:20:00,133.33,133.36,133.23,133.23,5657.0,132.0868,132.1165,131.9878,131.9878,5657.0
2023-11-16 14:25:00,133.26,133.41,133.25,133.35,6344.0,132.0175,132.1661,132.0076,132.1066,6344.0
2023-11-16 14:30:00,133.34,133.37,133.27,133.3,6938.0,132.0967,132.1264,132.0274,132.0571,6938.0
2023-11-16 14:35:00,133.3,133.32,133.22,133.25,5706.0,132.0571,132.0769,131.9778,132.0076,5706.0
2023-11-16 14:40:00,133.24,133.3,133.23,133.24,8510.0,131.9977,132.0571,131.9878,131.9977,8510.0
2023-11-16 14:45:00,133.26,133.31,133.24,133.31,4700.0,132.0175,132.067,131.9977,132.067,4700.0
2023-11-16 14:50:00,133.33,133.36,133.17,133.18,4229.0,132.0868,132.1165,131.9283,131.9382,4229.0
2023-11-16 14:55:00,133.17,133.2,133.16,133.18,6533.0,131.9283,131.958,131.9184,131.9382,6533.0
2023-11-16 15:00:00,133.19,133.2,133.11,133.11,7253.0,131.9481,131.958,131.8689,131.8689,7253.0
2023-11-16 15:05:00,133.1,133.1,132.98,133.03,8924.0,131.859,131.859,131.7401,131.7896,8924.0
2023-11-16 15:10:00,133.03,133.22,133.03,133.22,9427.0,131.7896,131.9778,131.7896,131.9778,9427.0
2023-11-16 15:15:00,133.2,133.32,133.15,133.25,8564.0,131.958,132.0769,131.9085,132.0076,8564.0
2023-11-16 15:20:00,133.26,133.28,133.11,133.19,14099.0,132.0175,132.0373,131.8689,131.9481,14099.0
2023-11-16 15:25:00,133.19,133.2,133.09,133.11,10844.0,131.9481,131.958,131.8491,131.8689,10844.0
2023-11-16 15:30:00,133.08,133.26,133.07,133.25,18374.0,131.8392,132.0175,131.8292,132.0076,18374.0
2023-11-16 15:35:00,133.26,133.27,133.13,133.17,10328.0,132.0175,132.0274,131.8887,131.9283,10328.0
2023-11-16 15:40:00,133.16,133.23,133.08,133.22,15495.0,131.9184,131.9878,131.8392,131.9778,15495.0
2023-11-16 15:45:00,133.21,133.28,133.12,133.19,20332.0,131.9679,132.0373,131.8788,131.9481,20332.0
2023-11-16 15:50:00,133.19,133.24,133.05,133.21,64359.0,131.9481,131.9977,131.8094,131.9679,64359.0
2023-11-16 15:55:00,133.2,133.43,133.2,133.4,116930.0,131.958,132.1859,131.958,132.1562,116930.0
2023-11-17 09:30:00,133.38,133.38,132.5,133.09,128503.0,132.1364,132.1364,131.2646,131.8491,128503.0
2023-11-17 09:35:00,132.99,133.15,132.74,132.74,6459.0,131.75,131.9085,131.5023,131.5023,6459.0
2023-11-17 09:40:00,132.69,132.7,132.4,132.61,8490.0,131.4528,131.4627,131.1655,131.3735,8490.0
2023-11-17 09:45:00,132.6,132.86,132.6,132.84,6369.0,131.3636,131.6212,131.3636,131.6014,6369.0
2023-11-17 09:50:00,132.87,133.0,132.77,132.95,6941.0,131.6311,131.7599,131.532,131.7104,6941.0
2023-11-17 09:55:00,132.97,133.32,132.92,133.28,10939.0,131.7302,132.0769,131.6806,132.0373,10939.0
2023-11-17 10:00:00,133.3,133.56,133.21,133.5,16711.0,132.0571,132.3147,131.9679,132.2552,16711.0
2023-11-17 10:05:00,133.52,133.52,133.36,133.44,8196.0,132.2751,132.2751,132.1165,132.1958,8196.0
2023-11-17 10:10:00,133.44,133.57,133.43,133.53,17056.0,132.1958,132.3246,132.1859,132.285,17056.0
2023-11-17 10:15:00,133.52,133.61,133.46,133.46,15972.0,132.2751,132.3642,132.2156,132.2156,15972.0
2023-11-17 10:20:00,133.52,133.55,133.37,133.55,5715.0,132.2751,132.3048,132.1264,132.3048,5715.0
2023-11-17 10:25:00,133.54,133.56,133.36,133.41,9226.0,132.2949,132.3147,132.1165,132.1661,9226.0
2023-11-17 10:30:00,133.41,133.47,133.3,133.3,13909.0,132.1661,132.2255,132.0571,132.0571,13909.0
2023-11-17 10:35:00,133.36,133.43,133.27,133.43,8162.0,132.1165,132.1859,132.0274,132.1859,8162.0
2023-11-17 10:40:00,133.44,133.45,133.27,133.33,10044.0,132.1958,132.2057,132.0274,132.0868,10044.0
2023-11-17 10:45:00,133.33,133.46,133.2,133.35,8134.0,132.0868,132.2156,131.958,132.1066,8134.0
2023-11-17 10:50:00,133.35,133.42,133.31,133.33,7801.0,132.1066,132.176,132.067,132.0868,7801.0
2023-11-17 10:55:00,133.35,133.53,133.32,133.42,7166.0,132.1066,132.285,132.0769,132.176,7166.0
2023-11-17 11:00:00,133.44,133.45,133.29,133.33,6250.0,132.1958,132.2057,132.0472,132.0868,6250.0
2023-11-17 11:05:00,133.32,133.35,133.16,133.34,8589.0,132.0769,132.1066,131.9184,132.0967,8589.0
2023-11-17 11:10:00,133.35,133.41,133.24,133.24,7386.0,132.1066,132.1661,131.9977,131.9977,7386.0
2023-11-17 11:15:00,133.23,133.46,133.17,133.38,10306.0,131.9878,132.2156,131.9283,132.1364,10306.0
2023-11-17 11:20:00,133.36,133.44,133.33,133.33,6667.0,132.1165,132.1958,132.0868,132.0868,6667.0
2023-11-17 11:25:00,133.32,133.36,133.22,133.36,8593.0,132.0769,132.1165,131.9778,132.1165,8593.0
2023-11-17 11:30:00,133.34,133.34,133.16,133.27,7600.0,132.0967,132.0967,131.9184,132.0274,7600.0
2023-11-17 11:35:00,133.26,133.3,133.23,133.26,4432.0,132.0175,132.0571,131.9878,132.0175,4432.0
2023-11-17 11:40:00,133.28,133.4,133.15,133.37,7787.0,132.0373,132.1562,131.9085,132.1264,7787.0
2023-11-17 11:45:00,133.4,133.47,133.37,133.43,6736.0,132.1562,132.2255,132.1264,132.1859,6736.0
2023-11-17 11:50:00,133.43,133.5,133.35,133.48,2625.0,132.1859,132.2552,132.1066,132.2354,2625.0
2023-11-17 11:55:00,133.49,133.51,133.42,133.44,12695.0,132.2453,132.2651,132.176,132.1958,12695.0
2023-11-17 12:00:00,133.43,133.48,133.41,133.45,5683.0,132.1859,132.2354,132.1661,132.2057,5683.0
2023-11-17 12:05:00,133.44,133.48,133.4,133.42,6763.0,132.1958,132.2354,132.1562,132.176,6763.0
2023-11-17 12:10:00,133.42,133.5,133.41,133.47,6484.0,132.176,132.2552,132.1661,132.2255,6484.0
2023-11-17 12:15:00,133.49,133.49,133.32,133.35,5770.0,132.2453,132.2453,132.0769,132.1066,5770.0
2023-11-17 12:20:00,133.36,133.38,133.26,133.38,7783.0,132.1165,132.1364,132.0175,132.1364,7783.0
2023-11-17 12:25:00,133.42,133.47,133.38,133.41,3897.0,132.176,132.2255,132.1364,132.1661,3897.0
2023-11-17 12:30:00,133.46,133.46,133.29,133.3,5343.0,132.2156,132.2156,132.0472,132.0571,5343.0
2023-11-17 12:35:00,133.3,133.37,133.29,133.34,3124.0,132.0571,132.1264,132.0472,132.0967,3124.0
2023-11-17 12:40:00,133.33,133.4,133.32,133.4,3937.0,132.0868,132.1562,132.0769,132.1562,3937.0
2023-11-17 12:45:00,133.39,133.47,133.37,133.44,5481.0,132.1463,132.2255,132.1264,132.1958,5481.0
2023-11-17 12:50:00,133.44,133.46,133.42,133.44,3236.0,132.1958,132.2156,132.176,132.1958,3236.0
2023-11-17 12:55:00,133.44,133.46,133.37,133.44,3602.0,132.1958,132.2156,132.1264,132.1958,3602.0
2023-11-17 13:00:00,133.46,133.5,133.43,133.45,4853.0,132.2156,132.2552,132.1859,132.2057,4853.0
2023-11-17 13:05:00,133.47,133.57,133.46,133.53,5987.0,132.2255,132.3246,132.2156,132.285,5987.0
2023-11-17 13:10:00,133.53,133.65,133.53,133.56,5461.0,132.285,132.4038,132.285,132.3147,5461.0
2023-11-17 13:15:00,133.58,133.58,133.47,133.5,2659.0,132.3345,132.3345,132.2255,132.2552,2659.0
2023-11-17 13:20:00,133.5,133.54,133.37,133.39,8962.0,132.2552,132.2949,132.1264,132.1463,8962.0
2023-11-17 13:25:00,133.36,133.4,133.3,133.34,6730.0,132.1165,132.1562,132.0571,132.0967,6730.0
2023-11-17 13:30:00,133.36,133.45,133.32,133.44,9292.0,132.1165,132.2057,132.0769,132.1958,9292.0
2023-11-17 13:35:00,133.43,133.44,133.4,133.43,5193.0,132.1859,132.1958,132.1562,132.1859,5193.0
2023-11-17 13:40:00,133.43,133.48,133.42,133.45,14873.0,132.1859,132.2354,132.176,132.2057,14873.0
2023-11-17 13:45:00,133.46,133.49,133.37,133.42,5466.0,132.2156,132.2453,132.1264,132.176,5466.0
2023-11-17 13:50:00,133.42,133.42,133.3,133.3,3510.0,132.176,132.176,132.0571,132.0571,3510.0
2023-11-17 13:55:00,133.31,133.44,133.31,133.44,5383.0,132.067,132.1958,132.067,132.1958,5383.0
2023-11-17 14:00:00,133.47,133.49,133.42,133.48,13239.0,132.2255,132.2453,132.176,132.2354,13239.0
2023-11-17 14:05:00,133.48,133.65,133.45,133.61,14494.0,132.2354,132.4038,132.2057,132.3642,14494.0
2023-11-17 14:10:00,133.61,133.62,133.54,133.58,3397.0,132.3642,132.3741,132.2949,132.3345,3397.0
2023-11-17 14:15:00,133.58,133.59,133.52,133.55,7311.0,132.3345,132.3444,132.2751,132.3048,7311.0
2023-11-17 14:20:00,133.51,133.51,133.41,133.45,3800.0,132.2651,132.2651,132.1661,132.2057,3800.0
2023-11-17 14:25:00,133.42,133.45,133.35,133.35,5449.0,132.176,132.2057,132.1066,132.1066,5449.0
2023-11-17 14:30:00,133.34,133.35,133.19,133.25,6584.0,132.0967,132.1066,131.9481,132.0076,6584.0
2023-11-17 14:35:00,133.22,133.26,133.1,133.1,8511.0,131.9778,132.0175,131.859,131.859,8511.0
2023-11-17 14:40:00,133.16,133.23,133.11,133.16,6632.0,131.9184,131.9878,131.8689,131.9184,6632.0
2023-11-17 14:45:00,133.15,133.19,133.08,133.15,9467.0,131.9085,131.9481,131.8392,131.9085,9467.0
2023-11-17 14:50:00,133.15,133.16,133.1,133.13,10652.0,131.9085,131.9184,131.859,131.8887,10652.0
2023-11-17 14:55:00,133.14,133.21,133.13,133.2,13333.0,131.8986,131.9679,131.8887,131.958,13333.0
2023-11-17 15:00:00,133.22,133.26,133.19,133.21,12766.0,131.9778,132.0175,131.9481,131.9679,12766.0
2023-11-17 15:05:00,133.19,133.28,133.12,133.28,13247.0,131.9481,132.0373,131.8788,132.0373,13247.0
2023-11-17 15:10:00,133.29,133.39,133.28,133.38,9182.0,132.0472,132.1463,132.0373,132.1364,9182.0
2023-11-17 15:15:00,133.36,133.48,133.35,133.47,6331.0,132.1165,132.2354,132.1066,132.2255,6331.0
2023-11-17 15:20:00,133.46,133.49,133.43,133.48,8095.0,132.2156,132.2453,132.1859,132.2354,8095.0
2023-11-17 15:25:00,133.48,133.55,133.44,133.54,16315.0,132.2354,132.3048,132.1958,132.2949,16315.0
2023-11-17 15:30:00,133.53,133.53,133.26,133.31,10301.0,132.285,132.285,132.0175,132.067,10301.0
2023-11-17 15:35:00,133.31,133.34,133.27,133.32,12304.0,132.067,132.0967,132.0274,132.0769,12304.0
2023-11-17 15:40:00,133.33,133.36,133.31,133.31,18505.0,132.0868,132.1165,132.067,132.067,18505.0
2023-11-17 15:45:00,133.31,133.46,133.3,133.45,15025.0,132.067,132.2156,132.0571,132.2057,15025.0
2023-11-17 15:50:00,133.46,133.66,133.44,133.65,32017.0,132.2156,132.4137,132.1958,132.4038,32017.0
2023-11-17 15:55:00,133.7,133.77,133.64,133.66,59082.0,132.4534,132.5227,132.3939,132.4137,59082.0
2023-11-20 09:30:00,133.8,134.74,133.62,134.17,51125.0,132.5524,133.4837,132.3741,132.919,51125.0
2023-11-20 09:35:00,134.26,134.63,134.22,134.45,12859.0,133.0082,133.3747,132.9685,133.1964,12859.0
2023-11-20 09:40:00,134.35,134.52,134.27,134.32,10359.0,133.0973,133.2657,133.0181,133.0676,10359.0
2023-11-20 09:45:00,134.26,134.35,134.13,134.2,9470.0,133.0082,133.0973,132.8794,132.9487,9470.0
2023-11-20 09:50:00,134.15,134.41,134.14,134.27,10045.0,132.8992,133.1568,132.8893,133.0181,10045.0
2023-11-20 09:55:00,134.25,134.27,134.15,134.24,6377.0,132.9982,133.0181,132.8992,132.9883,6377.0
2023-11-20 10:00:00,134.22,134.56,134.2,134.51,11471.0,132.9685,133.3054,132.9487,133.2558,11471.0
2023-11-20 10:05:00,134.49,134.57,134.19,134.21,7103.0,133.236,133.3153,132.9388,132.9586,7103.0
2023-11-20 10:10:00,134.24,134.37,134.18,134.32,30517.0,132.9883,133.1171,132.9289,133.0676,30517.0
2023-11-20 10:15:00,134.34,134.5,134.34,134.45,5675.0,133.0874,133.2459,133.0874,133.1964,5675.0
2023-11-20 10:20:00,134.42,134.46,134.12,134.21,22798.0,133.1667,133.2063,132.8695,132.9586,22798.0
2023-11-20 10:25:00,134.22,134.31,134.16,134.3,12079.0,132.9685,133.0577,132.9091,133.0478,12079.0
2023-11-20 10:30:00,134.27,134.39,134.27,134.38,12641.0,133.0181,133.1369,133.0181,133.127,12641.0
2023-11-20 10:35:00,134.4,134.56,134.26,134.37,15158.0,133.1468,133.3054,133.0082,133.1171,15158.0
2023-11-20 10:40:00,134.38,134.45,134.27,134.41,8182.0,133.127,133.1964,133.0181,133.1568,8182.0
2023-11-20 10:45:00,134.39,134.57,134.28,134.53,26196.0,133.1369,133.3153,133.028,133.2756,26196.0
2023-11-20 10:50:00,134.52,134.55,134.46,134.53,31649.0,133.2657,133.2954,133.2063,133.2756,31649.0
2023-11-20 10:55:00,134.52,134.72,134.52,134.64,7696.0,133.2657,133.4639,133.2657,133.3846,7696.0
2023-11-20 11:00:00,134.66,134.78,134.65,134.75,7362.0,133.4044,133.5233,133.3945,133.4936,7362.0
2023-11-20 11:05:00,134.75,134.84,134.7,134.78,8002.0,133.4936,133.5827,133.444,133.5233,8002.0
2023-11-20 11:10:00,134.79,134.81,134.67,134.73,8554.0,133.5332,133.553,133.4143,133.4738,8554.0
2023-11-20 11:15:00,134.74,134.85,134.73,134.85,5908.0,133.4837,133.5926,133.4738,133.5926,5908.0
2023-11-20 11:20:00,134.83,134.88,134.79,134.8,8335.0,133.5728,133.6224,133.5332,133.5431,8335.0
2023-11-20 11:25:00,134.77,134.81,134.68,134.81,7681.0,133.5134,133.553,133.4242,133.553,7681.0
2023-11-20 11:30:00,134.8,134.83,134.78,134.8,5037.0,133.5431,133.5728,133.5233,133.5431,5037.0
2023-11-20 11:35:00,134.84,134.84,134.72,134.8,6638.0,133.5827,133.5827,133.4639,133.5431,6638.0
2023-11-20 11:40:00,134.83,134.95,134.74,134.86,10101.0,133.5728,133.6917,133.4837,133.6026,10101.0
2023-11-20 11:45:00,134.81,134.91,134.77,134.91,4114.0,133.553,133.6521,133.5134,133.6521,4114.0
2023-11-20 11:50:00,134.91,135.05,134.83,134.9,25720.0,133.6521,133.7908,133.5728,133.6422,25720.0
2023-11-20 11:55:00,134.94,134.94,134.75,134.78,6306.0,133.6818,133.6818,133.4936,133.5233,6306.0
2023-11-20 12:00:00,134.72,134.78,134.7,134.72,4706.0,133.4639,133.5233,133.444,133.4639,4706.0
2023-11-20 12:05:00,134.72,134.85,134.69,134.78,6669.0,133.4639,133.5926,133.4341,133.5233,6669.0
2023-11-20 12:10:00,134.79,134.92,134.79,134.89,6563.0,133.5332,133.662,133.5332,133.6323,6563.0
2023-11-20 12:15:00,134.89,134.94,134.88,134.92,3751.0,133.6323,133.6818,133.6224,133.662,3751.0
2023-11-20 12:20:00,134.9,134.9,134.81,134.87,2363.0,133.6422,133.6422,133.553,133.6125,2363.0
2023-11-20 12:25:00,134.88,134.88,134.79,134.87,3349.0,133.6224,133.6224,133.5332,133.6125,3349.0
2023-11-20 12:30:00,134.85,134.86,134.77,134.81,5123.0,133.5926,133.6026,133.5134,133.553,5123.0
2023-11-20 12:35:00,134.81,134.87,134.8,134.87,2704.0,133.553,133.6125,133.5431,133.6125,2704.0
2023-11-20 12:40:00,134.85,134.85,134.78,134.83,3617.0,133.5926,133.5926,133.5233,133.5728,3617.0
2023-11-20 12:45:00,134.78,134.92,134.77,134.81,4830.0,133.5233,133.662,133.5134,133.553,4830.0
2023-11-20 12:50:00,134.8,134.88,134.72,134.88,5538.0,133.5431,133.6224,133.4639,133.6224,5538.0
2023-11-20 12:55:00,134.89,134.92,134.87,134.88,2259.0,133.6323,133.662,133.6125,133.6224,2259.0
2023-11-20 13:00:00,134.88,135.1,134.8,135.08,10333.0,133.6224,133.8403,133.5431,133.8205,10333.0
2023-11-20 13:05:00,135.1,135.2,135.05,135.18,4766.0,133.8403,133.9394,133.7908,133.9196,4766.0
2023-11-20 13:10:00,135.2,135.24,135.11,135.24,7340.0,133.9394,133.979,133.8502,133.979,7340.0
2023-11-20 13:15:00,135.22,135.28,135.16,135.19,10621.0,133.9592,134.0186,133.8998,133.9295,10621.0
2023-11-20 13:20:00,135.16,135.26,135.07,135.2,10868.0,133.8998,133.9988,133.8106,133.9394,10868.0
2023-11-20 13:25:00,135.2,135.31,135.2,135.25,2205.0,133.9394,134.0484,133.9394,133.9889,2205.0
2023-11-20 13:30:00,135.25,135.38,135.25,135.34,5517.0,133.9889,134.1177,133.9889,134.0781,5517.0
2023-11-20 13:35:00,135.34,135.36,135.23,135.23,5026.0,134.0781,134.0979,133.9691,133.9691,5026.0
2023-11-20 13:40:00,135.23,135.32,135.23,135.32,2985.0,133.9691,134.0583,133.9691,134.0583,2985.0
2023-11-20 13:45:00,135.29,135.31,135.21,135.29,29440.0,134.0285,134.0484,133.9493,134.0285,29440.0
2023-11-20 13:50:00,135.32,135.32,135.15,135.19,5918.0,134.0583,134.0583,133.8899,133.9295,5918.0
2023-11-20 13:55:00,135.2,135.28,135.2,135.26,6844.0,133.9394,134.0186,133.9394,133.9988,6844.0
2023-11-20 14:00:00,135.3,135.3,135.22,135.24,7700.0,134.0385,134.0385,133.9592,133.979,7700.0
2023-11-20 14:05:00,135.23,135.32,135.22,135.26,6020.0,133.9691,134.0583,133.9592,133.9988,6020.0
2023-11-20 14:10:00,135.28,135.32,135.22,135.22,3404.0,134.0186,134.0583,133.9592,133.9592,3404.0
2023-11-20 14:15:00,135.23,135.25,135.16,135.22,6110.0,133.9691,133.9889,133.8998,133.9592,6110.0
2023-11-20 14:20:00,135.23,135.32,135.22,135.31,4904.0,133.9691,134.0583,133.9592,134.0484,4904.0
2023-11-20 14:25:00,135.3,135.36,135.3,135.33,2900.0,134.0385,134.0979,134.0385,134.0682,2900.0
2023-11-20 14:30:00,135.31,135.33,135.28,135.32,3837.0,134.0484,134.0682,134.0186,134.0583,3837.0
2023-11-20 14:35:00,135.3,135.43,135.27,135.28,13495.0,134.0385,134.1672,134.0087,134.0186,13495.0
2023-11-20 14:40:00,135.28,135.45,135.28,135.42,4724.0,134.0186,134.1871,134.0186,134.1573,4724.0
2023-11-20 14:45:00,135.43,135.49,135.39,135.42,4826.0,134.1672,134.2267,134.1276,134.1573,4826.0
2023-11-20 14:50:00,135.44,135.49,135.39,135.44,6338.0,134.1771,134.2267,134.1276,134.1771,6338.0
2023-11-20 14:55:00,135.45,135.53,135.44,135.5,8522.0,134.1871,134.2663,134.1771,134.2366,8522.0
2023-11-20 15:00:00,135.5,135.54,135.45,135.53,3083.0,134.2366,134.2762,134.1871,134.2663,3083.0
2023-11-20 15:05:00,135.53,135.56,135.51,135.55,3893.0,134.2663,134.296,134.2465,134.2861,3893.0
2023-11-20 15:10:00,135.57,135.65,135.57,135.63,2861.0,134.3059,134.3852,134.3059,134.3654,2861.0
2023-11-20 15:15:00,135.63,135.71,135.61,135.68,6269.0,134.3654,134.4446,134.3456,134.4149,6269.0
2023-11-20 15:20:00,135.67,135.7,135.63,135.65,4529.0,134.405,134.4347,134.3654,134.3852,4529.0
2023-11-20 15:25:00,135.65,135.67,135.54,135.55,6456.0,134.3852,134.405,134.2762,134.2861,6456.0
2023-11-20 15:30:00,135.53,135.62,135.5,135.6,30523.0,134.2663,134.3555,134.2366,134.3357,30523.0
2023-11-20 15:35:00,135.6,135.62,135.53,135.53,8171.0,134.3357,134.3555,134.2663,134.2663,8171.0
2023-11-20 15:40:00,135.51,135.57,135.51,135.56,9441.0,134.2465,134.3059,134.2465,134.296,9441.0
2023-11-20 15:45:00,135.55,135.55,135.42,135.43,10910.0,134.2861,134.2861,134.1573,134.1672,10910.0
2023-11-20 15:50:00,135.43,135.46,135.32,135.44,28229.0,134.1672,134.197,134.0583,134.1771,28229.0
2023-11-20 15:55:00,135.48,135.51,135.28,135.47,69404.0,134.2168,134.2465,134.0186,134.2069,69404.0
2023-11-21 09:30:00,135.69,136.13,135.17,136.09,46559.0,134.4248,134.8607,133.9097,134.8211,46559.0
2023-11-21 09:35:00,136.11,136.3,136.09,136.19,9995.0,134.8409,135.0291,134.8211,134.9202,9995.0
2023-11-21 09:40:00,136.15,136.19,135.99,136.0,4126.0,134.8805,134.9202,134.722,134.7319,4126.0
2023-11-21 09:45:00,135.92,136.06,135.76,135.76,4810.0,134.6527,134.7914,134.4942,134.4942,4810.0
2023-11-21 09:50:00,135.72,135.78,135.56,135.59,5994.0,134.4545,134.514,134.296,134.3257,5994.0
2023-11-21 09:55:00,135.57,135.9,135.56,135.72,8548.0,134.3059,134.6329,134.296,134.4545,8548.0
2023-11-21 10:00:00,135.78,135.9,135.7,135.77,8850.0,134.514,134.6329,134.4347,134.5041,8850.0
2023-11-21 10:05:00,135.73,135.73,135.55,135.68,11227.0,134.4644,134.4644,134.2861,134.4149,11227.0
2023-11-21 10:10:00,135.71,135.77,135.45,135.49,6013.0,134.4446,134.5041,134.1871,134.2267,6013.0
2023-11-21 10:15:00,135.47,135.55,135.38,135.47,3748.0,134.2069,134.2861,134.1177,134.2069,3748.0
2023-11-21 10:20:00,135.51,135.55,135.33,135.37,3838.0,134.2465,134.2861,134.0682,134.1078,3838.0
2023-11-21 10:25:00,135.37,135.41,135.21,135.36,6762.0,134.1078,134.1474,133.9493,134.0979,6762.0
2023-11-21 10:30:00,135.36,135.4,135.27,135.37,5006.0,134.0979,134.1375,134.0087,134.1078,5006.0
2023-11-21 10:35:00,135.38,135.38,135.14,135.24,5878.0,134.1177,134.1177,133.8799,133.979,5878.0
2023-11-21 10:40:00,135.22,135.29,135.14,135.27,3152.0,133.9592,134.0285,133.8799,134.0087,3152.0
2023-11-21 10:45:00,135.33,135.41,135.33,135.38,2258.0,134.0682,134.1474,134.0682,134.1177,2258.0
2023-11-21 10:50:00,135.4,135.4,135.23,135.23,3037.0,134.1375,134.1375,133.9691,133.9691,3037.0
2023-11-21 10:55:00,135.23,135.51,135.21,135.43,5805.0,133.9691,134.2465,133.9493,134.1672,5805.0
2023-11-21 11:00:00,135.44,135.47,135.4,135.44,7890.0,134.1771,134.2069,134.1375,134.1771,7890.0
2023-11-21 11:05:00,135.44,135.51,135.39,135.47,4825.0,134.1771,134.2465,134.1276,134.2069,4825.0
2023-11-21 11:10:00,135.44,135.53,135.38,135.51,5322.0,134.1771,134.2663,134.1177,134.2465,5322.0
2023-11-21 11:15:00,135.46,135.53,135.41,135.52,6841.0,134.197,134.2663,134.1474,134.2564,6841.0
2023-11-21 11:20:00,135.53,135.53,135.41,135.47,5595.0,134.2663,134.2663,134.1474,134.2069,5595.0
2023-11-21 11:25:00,135.49,135.62,135.46,135.62,3300.0,134.2267,134.3555,134.197,134.3555,3300.0
2023-11-21 11:30:00,135.59,135.59,135.49,135.53,7740.0,134.3257,134.3257,134.2267,134.2663,7740.0
2023-11-21 11:35:00,135.55,135.56,135.47,135.52,4528.0,134.2861,134.296,134.2069,134.2564,4528.0
2023-11-21 11:40:00,135.52,135.65,135.52,135.62,7267.0,134.2564,134.3852,134.2564,134.3555,7267.0
2023-11-21 11:45:00,135.65,135.67,135.58,135.62,3880.0,134.3852,134.405,134.3158,134.3555,3880.0
2023-11-21 11:50:00,135.6,135.7,135.6,135.66,7024.0,134.3357,134.4347,134.3357,134.3951,7024.0
2023-11-21 11:55:00,135.66,135.66,135.53,135.59,3662.0,134.3951,134.3951,134.2663,134.3257,3662.0
2023-11-21 12:00:00,135.62,135.62,135.56,135.59,3273.0,134.3555,134.3555,134.296,134.3257,3273.0
2023-11-21 12:05:00,135.59,135.64,135.58,135.64,2400.0,134.3257,134.3753,134.3158,134.3753,2400.0
2023-11-21 12:10:00,135.65,135.67,135.61,135.62,2700.0,134.3852,134.405,134.3456,134.3555,2700.0
2023-11-21 12:15:00,135.63,135.68,135.59,135.65,5684.0,134.3654,134.4149,134.3257,134.3852,5684.0
2023-11-21 12:20:00,135.62,135.7,135.6,135.6,3102.0,134.3555,134.4347,134.3357,134.3357,3102.0
2023-11-21 12:25:00,135.59,135.81,135.59,135.74,8265.0,134.3257,134.5437,134.3257,134.4744,8265.0
2023-11-21 12:30:00,135.75,135.79,135.68,135.7,9813.0,134.4843,134.5239,134.4149,134.4347,9813.0
2023-11-21 12:35:00,135.68,135.79,135.65,135.79,6485.0,134.4149,134.5239,134.3852,134.5239,6485.0
2023-11-21 12:40:00,135.81,135.87,135.8,135.81,4097.0,134.5437,134.6031,134.5338,134.5437,4097.0
2023-11-21 12:45:00,135.79,135.79,135.76,135.79,1853.0,134.5239,134.5239,134.4942,134.5239,1853.0
2023-11-21 12:50:00,135.79,135.84,135.79,135.81,1945.0,134.5239,134.5734,134.5239,134.5437,1945.0
2023-11-21 12:55:00,135.8,135.82,135.74,135.8,2131.0,134.5338,134.5536,134.4744,134.5338,2131.0
2023-11-21 13:00:00,135.79,135.8,135.64,135.69,3753.0,134.5239,134.5338,134.3753,134.4248,3753.0
2023-11-21 13:05:00,135.7,135.76,135.7,135.71,4040.0,134.4347,134.4942,134.4347,134.4446,4040.0
2023-11-21 13:10:00,135.68,135.75,135.68,135.69,3408.0,134.4149,134.4843,134.4149,134.4248,3408.0
2023-11-21 13:15:00,135.71,135.71,135.62,135.63,3907.0,134.4446,134.4446,134.3555,134.3654,3907.0
2023-11-21 13:20:00,135.63,135.66,135.6,135.65,3222.0,134.3654,134.3951,134.3357,134.3852,3222.0
2023-11-21 13:25:00,135.67,135.67,135.59,135.61,1603.0,134.405,134.405,134.3257,134.3456,1603.0
2023-11-21 13:30:00,135.57,135.65,135.55,135.65,2476.0,134.3059,134.3852,134.2861,134.3852,2476.0
2023-11-21 13:35:00,135.64,135.67,135.61,135.65,5117.0,134.3753,134.405,134.3456,134.3852,5117.0
2023-11-21 13:40:00,135.65,135.69,135.64,135.66,2813.0,134.3852,134.4248,134.3753,134.3951,2813.0
2023-11-21 13:45:00,135.66,135.78,135.63,135.69,3678.0,134.3951,134.514,134.3654,134.4248,3678.0
2023-11-21 13:50:00,135.74,135.74,135.69,135.7,2799.0,134.4744,134.4744,134.4248,134.4347,2799.0
2023-11-21 13:55:00,135.72,135.74,135.64,135.65,4449.0,134.4545,134.4744,134.3753,134.3852,4449.0
2023-11-21 14:00:00,135.64,135.76,135.63,135.76,6894.0,134.3753,134.4942,134.3654,134.4942,6894.0
2023-11-21 14:05:00,135.75,135.75,135.66,135.72,3511.0,134.4843,134.4843,134.3951,134.4545,3511.0
2023-11-21 14:10:00,135.7,135.77,135.69,135.77,2117.0,134.4347,134.5041,134.4248,134.5041,2117.0
2023-11-21 14:15:00,135.82,135.84,135.75,135.76,4715.0,134.5536,134.5734,134.4843,134.4942,4715.0
2023-11-21 14:20:00,135.78,135.79,135.74,135.76,3326.0,134.514,134.5239,134.4744,134.4942,3326.0
2023-11-21 14:25:00,135.75,135.89,135.74,135.86,8827.0,134.4843,134.623,134.4744,134.5932,8827.0
2023-11-21 14:30:00,135.87,135.92,135.73,135.8,5261.0,134.6031,134.6527,134.4644,134.5338,5261.0
2023-11-21 14:35:00,135.82,135.84,135.76,135.76,3831.0,134.5536,134.5734,134.4942,134.4942,3831.0
2023-11-21 14:40:00,135.77,135.8,135.76,135.78,3772.0,134.5041,134.5338,134.4942,134.514,3772.0
2023-11-21 14:45:00,135.8,135.8,135.7,135.77,4324.0,134.5338,134.5338,134.4347,134.5041,4324.0
2023-11-21 14:50:00,135.78,135.78,135.73,135.74,3880.0,134.514,134.514,134.4644,134.4744,3880.0
2023-11-21 14:55:00,135.75,135.9,135.74,135.9,3610.0,134.4843,134.6329,134.4744,134.6329,3610.0
2023-11-21 15:00:00,135.92,135.95,135.84,135.89,11125.0,134.6527,134.6824,134.5734,134.623,11125.0
2023-11-21 15:05:00,135.89,136.07,135.88,136.06,6435.0,134.623,134.8013,134.613,134.7914,6435.0
2023-11-21 15:10:00,136.07,136.13,136.05,136.09,20183.0,134.8013,134.8607,134.7815,134.8211,20183.0
2023-11-21 15:15:00,136.08,136.13,136.06,136.12,11598.0,134.8112,134.8607,134.7914,134.8508,11598.0
2023-11-21 15:20:00,136.14,136.22,136.13,136.17,7168.0,134.8706,134.9499,134.8607,134.9003,7168.0
2023-11-21 15:25:00,136.18,136.21,136.16,136.19,8039.0,134.9102,134.94,134.8904,134.9202,8039.0
2023-11-21 15:30:00,136.19,136.24,136.06,136.16,13368.0,134.9202,134.9697,134.7914,134.8904,13368.0
2023-11-21 15:35:00,136.16,136.25,136.14,136.25,11240.0,134.8904,134.9796,134.8706,134.9796,11240.0
2023-11-21 15:40:00,136.25,136.28,136.16,136.24,12811.0,134.9796,135.0093,134.8904,134.9697,12811.0
2023-11-21 15:45:00,136.22,136.23,135.89,135.96,9095.0,134.9499,134.9598,134.623,134.6923,9095.0
2023-11-21 15:50:00,135.95,136.02,135.92,136.0,17592.0,134.6824,134.7517,134.6527,134.7319,17592.0
2023-11-21 15:55:00,136.02,136.1,135.93,136.09,76879.0,134.7517,134.831,134.6626,134.8211,76879.0
2023-11-22 09:30:00,136.78,136.78,136.22,136.38,31554.0,135.5047,135.5047,134.9499,135.1084,31554.0
2023-11-22 09:35:00,136.41,136.9,136.34,136.84,9326.0,135.1381,135.6235,135.0688,135.5641,9326.0
2023-11-22 09:40:00,136.84,137.05,136.69,137.05,10960.0,135.5641,135.7721,135.4155,135.7721,10960.0
2023-11-22 09:45:00,137.05,137.08,136.81,136.86,8428.0,135.7721,135.8019,135.5344,135.5839,8428.0
2023-11-22 09:50:00,136.91,136.92,136.55,136.55,7878.0,135.6334,135.6433,135.2768,135.2768,7878.0
2023-11-22 09:55:00,136.59,136.69,136.28,136.69,15428.0,135.3164,135.4155,135.0093,135.4155,15428.0
2023-11-22 10:00:00,136.66,136.74,136.46,136.5,10793.0,135.3858,135.465,135.1876,135.2273,10793.0
2023-11-22 10:05:00,136.49,136.59,136.24,136.31,9768.0,135.2174,135.3164,134.9697,135.039,9768.0
2023-11-22 10:10:00,136.3,136.38,136.08,136.2,7383.0,135.0291,135.1084,134.8112,134.9301,7383.0
2023-11-22 10:15:00,136.24,136.35,136.15,136.35,5266.0,134.9697,135.0787,134.8805,135.0787,5266.0
2023-11-22 10:20:00,136.34,136.63,136.34,136.63,7490.0,135.0688,135.3561,135.0688,135.3561,7490.0
2023-11-22 10:25:00,136.68,136.68,136.4,136.46,5228.0,135.4056,135.4056,135.1282,135.1876,5228.0
2023-11-22 10:30:00,136.48,136.56,136.32,136.38,9958.0,135.2075,135.2867,135.0489,135.1084,9958.0
2023-11-22 10:35:00,136.38,136.7,136.37,136.63,4662.0,135.1084,135.4254,135.0985,135.3561,4662.0
2023-11-22 10:40:00,136.62,136.94,136.61,136.87,9961.0,135.3461,135.6632,135.3362,135.5938,9961.0
2023-11-22 10:45:00,136.89,136.91,136.79,136.81,12594.0,135.6136,135.6334,135.5146,135.5344,12594.0
2023-11-22 10:50:00,136.82,136.83,136.48,136.49,4100.0,135.5443,135.5542,135.2075,135.2174,4100.0
2023-11-22 10:55:00,136.56,136.6,136.51,136.53,4151.0,135.2867,135.3263,135.2372,135.257,4151.0
2023-11-22 11:00:00,136.53,136.53,136.43,136.5,4393.0,135.257,135.257,135.1579,135.2273,4393.0
2023-11-22 11:05:00,136.52,136.58,136.49,136.52,4685.0,135.2471,135.3065,135.2174,135.2471,4685.0
2023-11-22 11:10:00,136.56,136.71,136.54,136.68,4071.0,135.2867,135.4353,135.2669,135.4056,4071.0
2023-11-22 11:15:00,136.7,136.73,136.58,136.6,4660.0,135.4254,135.4551,135.3065,135.3263,4660.0
2023-11-22 11:20:00,136.6,136.76,136.6,136.74,7475.0,135.3263,135.4848,135.3263,135.465,7475.0
2023-11-22 11:25:00,136.76,136.93,136.52,136.72,25523.0,135.4848,135.6533,135.2471,135.4452,25523.0
2023-11-22 11:30:00,136.72,136.82,136.64,136.66,4021.0,135.4452,135.5443,135.366,135.3858,4021.0
2023-11-22 11:35:00,136.55,136.6,136.48,136.5,6064.0,135.2768,135.3263,135.2075,135.2273,6064.0
2023-11-22 11:40:00,136.5,136.74,136.5,136.73,8807.0,135.2273,135.465,135.2273,135.4551,8807.0
2023-11-22 11:45:00,136.75,136.75,136.58,136.6,3808.0,135.4749,135.4749,135.3065,135.3263,3808.0
2023-11-22 11:50:00,136.59,136.62,136.55,136.61,3612.0,135.3164,135.3461,135.2768,135.3362,3612.0
2023-11-22 11:55:00,136.59,136.76,136.56,136.76,4686.0,135.3164,135.4848,135.2867,135.4848,4686.0
2023-11-22 12:00:00,136.72,136.75,136.64,136.64,3644.0,135.4452,135.4749,135.366,135.366,3644.0
2023-11-22 12:05:00,136.66,136.72,136.58,136.72,3239.0,135.3858,135.4452,135.3065,135.4452,3239.0
2023-11-22 12:10:00,136.74,136.74,136.49,136.49,3341.0,135.465,135.465,135.2174,135.2174,3341.0
2023-11-22 12:15:00,136.5,136.59,136.5,136.59,2156.0,135.2273,135.3164,135.2273,135.3164,2156.0
2023-11-22 12:20:00,136.64,136.64,136.57,136.58,3200.0,135.366,135.366,135.2966,135.3065,3200.0
2023-11-22 12:25:00,136.57,136.6,136.52,136.56,3400.0,135.2966,135.3263,135.2471,135.2867,3400.0
2023-11-22 12:30:00,136.56,136.57,136.51,136.52,2950.0,135.2867,135.2966,135.2372,135.2471,2950.0
2023-11-22 12:35:00,136.57,136.6,136.54,136.59,3631.0,135.2966,135.3263,135.2669,135.3164,3631.0
2023-11-22 12:40:00,136.6,136.6,136.47,136.47,2300.0,135.3263,135.3263,135.1975,135.1975,2300.0
2023-11-22 12:45:00,136.45,136.52,136.4,136.52,2700.0,135.1777,135.2471,135.1282,135.2471,2700.0
2023-11-22 12:50:00,136.5,136.58,136.49,136.53,5298.0,135.2273,135.3065,135.2174,135.257,5298.0
2023-11-22 12:55:00,136.53,136.65,136.53,136.65,2201.0,135.257,135.3759,135.257,135.3759,2201.0
2023-11-22 13:00:00,136.62,136.68,136.56,136.56,4208.0,135.3461,135.4056,135.2867,135.2867,4208.0
2023-11-22 13:05:00,136.59,136.72,136.54,136.72,5920.0,135.3164,135.4452,135.2669,135.4452,5920.0
2023-11-22 13:10:00,136.69,136.7,136.6,136.6,4022.0,135.4155,135.4254,135.3263,135.3263,4022.0
2023-11-22 13:15:00,136.61,136.61,136.48,136.54,2485.0,135.3362,135.3362,135.2075,135.2669,2485.0
2023-11-22 13:20:00,136.6,136.62,136.55,136.61,3713.0,135.3263,135.3461,135.2768,135.3362,3713.0
2023-11-22 13:25:00,136.64,136.72,136.63,136.67,8111.0,135.366,135.4452,135.3561,135.3957,8111.0
2023-11-22 13:30:00,136.67,136.68,136.57,136.68,6818.0,135.3957,135.4056,135.2966,135.4056,6818.0
2023-11-22 13:35:00,136.69,136.69,136.57,136.63,8355.0,135.4155,135.4155,135.2966,135.3561,8355.0
2023-11-22 13:40:00,136.6,136.67,136.53,136.62,10786.0,135.3263,135.3957,135.257,135.3461,10786.0
2023-11-22 13:45:00,136.62,136.65,136.6,136.6,7862.0,135.3461,135.3759,135.3263,135.3263,7862.0
2023-11-22 13:50:00,136.6,136.64,136.55,136.62,5873.0,135.3263,135.366,135.2768,135.3461,5873.0
2023-11-22 13:55:00,136.62,136.65,136.55,136.56,4601.0,135.3461,135.3759,135.2768,135.2867,4601.0
2023-11-22 14:00:00,136.56,136.56,136.51,136.53,4000.0,135.2867,135.2867,135.2372,135.257,4000.0
2023-11-22 14:05:00,136.55,136.57,136.52,136.55,2450.0,135.2768,135.2966,135.2471,135.2768,2450.0
2023-11-22 14:10:00,136.55,136.56,136.44,136.5,5329.0,135.2768,135.2867,135.1678,135.2273,5329.0
2023-11-22 14:15:00,136.52,136.64,136.5,136.6,3641.0,135.2471,135.366,135.2273,135.3263,3641.0
2023-11-22 14:20:00,136.55,136.6,136.49,136.49,3000.0,135.2768,135.3263,135.2174,135.2174,3000.0
2023-11-22 14:25:00,136.47,136.53,136.43,136.53,2766.0,135.1975,135.257,135.1579,135.257,2766.0
2023-11-22 14:30:00,136.53,136.54,136.44,136.47,3054.0,135.257,135.2669,135.1678,135.1975,3054.0
2023-11-22 14:35:00,136.46,136.49,136.25,136.28,4759.0,135.1876,135.2174,134.9796,135.0093,4759.0
2023-11-22 14:40:00,136.25,136.34,136.24,136.32,4155.0,134.9796,135.0688,134.9697,135.0489,4155.0
2023-11-22 14:45:00,136.31,136.34,136.29,136.29,3200.0,135.039,135.0688,135.0192,135.0192,3200.0
2023-11-22 14:50:00,136.3,136.36,136.3,136.36,2300.0,135.0291,135.0886,135.0291,135.0886,2300.0
2023-11-22 14:55:00,136.35,136.4,136.32,136.35,4500.0,135.0787,135.1282,135.0489,135.0787,4500.0
2023-11-22 15:00:00,136.3,136.38,136.24,136.36,9346.0,135.0291,135.1084,134.9697,135.0886,9346.0
2023-11-22 15:05:00,136.37,136.39,136.31,136.34,5203.0,135.0985,135.1183,135.039,135.0688,5203.0
2023-11-22 15:10:00,136.33,136.37,136.29,136.31,5057.0,135.0588,135.0985,135.0192,135.039,5057.0
2023-11-22 15:15:00,136.31,136.32,136.25,136.26,4100.0,135.039,135.0489,134.9796,134.9895,4100.0
2023-11-22 15:20:00,136.26,136.26,136.16,136.25,9035.0,134.9895,134.9895,134.8904,134.9796,9035.0
2023-11-22 15:25:00,136.26,136.3,136.22,136.26,7867.0,134.9895,135.0291,134.9499,134.9895,7867.0
2023-11-22 15:30:00,136.21,136.22,136.09,136.21,13480.0,134.94,134.9499,134.8211,134.94,13480.0
2023-11-22 15:35:00,136.2,136.25,136.12,136.21,11034.0,134.9301,134.9796,134.8508,134.94,11034.0
2023-11-22 15:40:00,136.2,136.22,136.16,136.16,5600.0,134.9301,134.9499,134.8904,134.8904,5600.0
2023-11-22 15:45:00,136.15,136.24,136.12,136.22,10153.0,134.8805,134.9697,134.8508,134.9499,10153.0
2023-11-22 15:50:00,136.22,136.24,136.07,136.13,16797.0,134.9499,134.9697,134.8013,134.8607,16797.0
2023-11-22 15:55:00,136.13,136.19,136.09,136.12,33988.0,134.8607,134.9202,134.8211,134.8508,33988.0
2023-11-24 09:30:00,136.11,136.62,135.76,136.62,30148.0,134.8409,135.3461,134.4942,135.3461,30148.0
2023-11-24 09:35:00,136.47,136.81,136.46,136.5,13099.0,135.1975,135.5344,135.1876,135.2273,13099.0
2023-11-24 09:40:00,136.44,136.45,136.0,136.3,13805.0,135.1678,135.1777,134.7319,135.0291,13805.0
2023-11-24 09:45:00,136.2,136.43,136.17,136.28,6186.0,134.9301,135.1579,134.9003,135.0093,6186.0
2023-11-24 09:50:00,136.32,136.4,136.28,136.29,5336.0,135.0489,135.1282,135.0093,135.0192,5336.0
2023-11-24 09:55:00,136.27,136.32,136.2,136.24,3777.0,134.9994,135.0489,134.9301,134.9697,3777.0
2023-11-24 10:00:00,136.24,136.48,136.18,136.27,6358.0,134.9697,135.2075,134.9102,134.9994,6358.0
2023-11-24 10:05:00,136.3,136.33,136.13,136.2,4200.0,135.0291,135.0588,134.8607,134.9301,4200.0
2023-11-24 10:10:00,136.19,136.3,136.02,136.08,4824.0,134.9202,135.0291,134.7517,134.8112,4824.0
2023-11-24 10:15:00,136.11,136.31,136.11,136.25,9396.0,134.8409,135.039,134.8409,134.9796,9396.0
2023-11-24 10:20:00,136.25,136.38,136.25,136.34,4493.0,134.9796,135.1084,134.9796,135.0688,4493.0
2023-11-24 10:25:00,136.33,136.35,136.19,136.2,6377.0,135.0588,135.0787,134.9202,134.9301,6377.0
2023-11-24 10:30:00,136.22,136.37,136.21,136.37,3386.0,134.9499,135.0985,134.94,135.0985,3386.0
2023-11-24 10:35:00,136.38,136.4,136.31,136.35,4200.0,135.1084,135.1282,135.039,135.0787,4200.0
2023-11-24 10:40:00,136.37,136.37,136.25,136.31,8586.0,135.0985,135.0985,134.9796,135.039,8586.0
2023-11-24 10:45:00,136.32,136.36,136.3,136.31,3200.0,135.0489,135.0886,135.0291,135.039,3200.0
2023-11-24 10:50:00,136.31,136.48,136.3,136.45,4378.0,135.039,135.2075,135.0291,135.1777,4378.0
2023-11-24 10:55:00,136.42,136.45,136.4,136.4,2628.0,135.148,135.1777,135.1282,135.1282,2628.0
2023-11-24 11:00:00,136.39,136.41,136.37,136.4,2600.0,135.1183,135.1381,135.0985,135.1282,2600.0
2023-11-24 11:05:00,136.4,136.51,136.33,136.5,4700.0,135.1282,135.2372,135.0588,135.2273,4700.0
2023-11-24 11:10:00,136.49,136.49,136.45,136.46,3071.0,135.2174,135.2174,135.1777,135.1876,3071.0
2023-11-24 11:15:00,136.47,136.49,136.41,136.41,5469.0,135.1975,135.2174,135.1381,135.1381,5469.0
2023-11-24 11:20:00,136.42,136.5,136.42,136.49,2683.0,135.148,135.2273,135.148,135.2174,2683.0
2023-11-24 11:25:00,136.5,136.54,136.44,136.45,6906.0,135.2273,135.2669,135.1678,135.1777,6906.0
2023-11-24 11:30:00,136.46,136.54,136.43,136.51,4806.0,135.1876,135.2669,135.1579,135.2372,4806.0
2023-11-24 11:35:00,136.47,136.47,136.22,136.22,6107.0,135.1975,135.1975,134.9499,134.9499,6107.0
2023-11-24 11:40:00,136.23,136.35,136.23,136.33,6993.0,134.9598,135.0787,134.9598,135.0588,6993.0
2023-11-24 11:45:00,136.35,136.38,136.28,136.33,5654.0,135.0787,135.1084,135.0093,135.0588,5654.0
2023-11-24 11:50:00,136.35,136.37,136.31,136.37,1543.0,135.0787,135.0985,135.039,135.0985,1543.0
2023-11-24 11:55:00,136.37,136.46,136.33,136.41,7505.0,135.0985,135.1876,135.0588,135.1381,7505.0
2023-11-24 12:00:00,136.4,136.4,136.33,136.33,3612.0,135.1282,135.1282,135.0588,135.0588,3612.0
2023-11-24 12:05:00,136.34,136.42,136.34,136.36,2500.0,135.0688,135.148,135.0688,135.0886,2500.0
2023-11-24 12:10:00,136.37,136.48,136.34,136.39,8018.0,135.0985,135.2075,135.0688,135.1183,8018.0
2023-11-24 12:15:00,136.41,136.49,136.41,136.45,4429.0,135.1381,135.2174,135.1381,135.1777,4429.0
2023-11-24 12:20:00,136.48,136.48,136.42,136.46,3300.0,135.2075,135.2075,135.148,135.1876,3300.0
2023-11-24 12:25:00,136.48,136.52,136.46,136.46,3599.0,135.2075,135.2471,135.1876,135.1876,3599.0
2023-11-24 12:30:00,136.47,136.49,136.35,136.4,6688.0,135.1975,135.2174,135.0787,135.1282,6688.0
2023-11-24 12:35:00,136.42,136.45,136.38,136.45,5110.0,135.148,135.1777,135.1084,135.1777,5110.0
2023-11-24 12:40:00,136.44,136.49,136.37,136.37,5246.0,135.1678,135.2174,135.0985,135.0985,5246.0
2023-11-24 12:45:00,136.36,136.39,136.33,136.33,4738.0,135.0886,135.1183,135.0588,135.0588,4738.0
2023-11-24 12:50:00,136.33,136.6,136.32,136.6,7517.0,135.0588,135.3263,135.0489,135.3263,7517.0
2023-11-24 12:55:00,136.59,136.66,136.49,136.65,26204.0,135.3164,135.3858,135.2174,135.3759,26204.0
2023-11-27 09:30:00,136.39,136.6,136.17,136.41,27142.0,135.1183,135.3263,134.9003,135.1381,27142.0
2023-11-27 09:35:00,136.5,136.53,136.25,136.53,7106.0,135.2273,135.257,134.9796,135.257,7106.0
2023-11-27 09:40:00,136.59,136.8,136.52,136.8,5649.0,135.3164,135.5245,135.2471,135.5245,5649.0
2023-11-27 09:45:00,136.8,136.8,136.48,136.59,8252.0,135.5245,135.5245,135.2075,135.3164,8252.0
2023-11-27 09:50:00,136.53,136.73,136.53,136.69,4511.0,135.257,135.4551,135.257,135.4155,4511.0
2023-11-27 09:55:00,136.76,136.8,136.66,136.71,5973.0,135.4848,135.5245,135.3858,135.4353,5973.0
2023-11-27 10:00:00,136.75,137.02,136.73,136.86,10935.0,135.4749,135.7424,135.4551,135.5839,10935.0
2023-11-27 10:05:00,136.86,136.94,136.66,136.72,13384.0,135.5839,135.6632,135.3858,135.4452,13384.0
2023-11-27 10:10:00,136.79,136.85,136.6,136.61,8374.0,135.5146,135.574,135.3263,135.3362,8374.0
2023-11-27 10:15:00,136.59,136.96,136.52,136.76,9643.0,135.3164,135.683,135.2471,135.4848,9643.0
2023-11-27 10:20:00,136.77,136.88,136.57,136.57,9106.0,135.4947,135.6037,135.2966,135.2966,9106.0
2023-11-27 10:25:00,136.6,136.92,136.6,136.9,7295.0,135.3263,135.6433,135.3263,135.6235,7295.0
2023-11-27 10:30:00,136.92,136.94,136.78,136.85,6627.0,135.6433,135.6632,135.5047,135.574,6627.0
2023-11-27 10:35:00,136.88,136.97,136.87,136.96,3911.0,135.6037,135.6929,135.5938,135.683,3911.0
2023-11-27 10:40:00,137.0,137.15,137.0,137.07,6494.0,135.7226,135.8712,135.7226,135.7919,6494.0
2023-11-27 10:45:00,137.06,137.32,136.95,137.32,4210.0,135.782,136.0396,135.6731,136.0396,4210.0
2023-11-27 10:50:00,137.34,137.35,137.22,137.35,6628.0,136.0594,136.0693,135.9406,136.0693,6628.0
2023-11-27 10:55:00,137.25,137.34,137.22,137.34,7783.0,135.9703,136.0594,135.9406,136.0594,7783.0
2023-11-27 11:00:00,137.28,137.36,137.22,137.3,5273.0,136.0,136.0792,135.9406,136.0198,5273.0
2023-11-27 11:05:00,137.33,137.36,137.23,137.36,6978.0,136.0495,136.0792,135.9505,136.0792,6978.0
2023-11-27 11:10:00,137.32,137.4,137.3,137.32,11582.0,136.0396,136.1189,136.0198,136.0396,11582.0
2023-11-27 11:15:00,137.31,137.4,137.27,137.37,9308.0,136.0297,136.1189,135.9901,136.0892,9308.0
2023-11-27 11:20:00,137.4,137.47,137.28,137.28,8653.0,136.1189,136.1882,136.0,136.0,8653.0
2023-11-27 11:25:00,137.25,137.26,137.1,137.13,2700.0,135.9703,135.9802,135.8217,135.8514,2700.0
2023-11-27 11:30:00,137.13,137.29,137.12,137.14,4323.0,135.8514,136.0099,135.8415,135.8613,4323.0
2023-11-27 11:35:00,137.11,137.25,137.1,137.24,3028.0,135.8316,135.9703,135.8217,135.9604,3028.0
2023-11-27 11:40:00,137.24,137.3,137.19,137.25,3258.0,135.9604,136.0198,135.9108,135.9703,3258.0
2023-11-27 11:45:00,137.22,137.24,137.18,137.24,1516.0,135.9406,135.9604,135.9009,135.9604,1516.0
2023-11-27 11:50:00,137.23,137.38,137.23,137.33,3444.0,135.9505,136.0991,135.9505,136.0495,3444.0
2023-11-27 11:55:00,137.32,137.39,137.29,137.33,3492.0,136.0396,136.109,136.0099,136.0495,3492.0
2023-11-27 12:00:00,137.3,137.38,137.3,137.34,2900.0,136.0198,136.0991,136.0198,136.0594,2900.0
2023-11-27 12:05:00,137.36,137.38,137.32,137.37,2688.0,136.0792,136.0991,136.0396,136.0892,2688.0
2023-11-27 12:10:00,137.35,137.35,137.21,137.22,4138.0,136.0693,136.0693,135.9306,135.9406,4138.0
2023-11-27 12:15:00,137.25,137.26,137.21,137.26,1988.0,135.9703,135.9802,135.9306,135.9802,1988.0
2023-11-27 12:20:00,137.26,137.26,137.19,137.19,4649.0,135.9802,135.9802,135.9108,135.9108,4649.0
2023-11-27 12:25:00,137.18,137.31,137.18,137.27,2975.0,135.9009,136.0297,135.9009,135.9901,2975.0
2023-11-27 12:30:00,137.29,137.31,137.22,137.25,3530.0,136.0099,136.0297,135.9406,135.9703,3530.0
2023-11-27 12:35:00,137.27,137.32,137.25,137.32,3004.0,135.9901,136.0396,135.9703,136.0396,3004.0
2023-11-27 12:40:00,137.33,137.39,137.29,137.3,3252.0,136.0495,136.109,136.0099,136.0198,3252.0
2023-11-27 12:45:00,137.33,137.33,137.23,137.23,3174.0,136.0495,136.0495,135.9505,135.9505,3174.0
2023-11-27 12:50:00,137.26,137.26,137.23,137.23,1811.0,135.9802,135.9802,135.9505,135.9505,1811.0
2023-11-27 12:55:00,137.25,137.29,137.24,137.28,1497.0,135.9703,136.0099,135.9604,136.0,1497.0
2023-11-27 13:00:00,137.27,137.33,137.25,137.33,3814.0,135.9901,136.0495,135.9703,136.0495,3814.0
2023-11-27 13:05:00,137.3,137.3,137.17,137.17,3439.0,136.0198,136.0198,135.891,135.891,3439.0
2023-11-27 13:10:00,137.21,137.34,137.21,137.33,1862.0,135.9306,136.0594,135.9306,136.0495,1862.0
2023-11-27 13:15:00,137.33,137.39,137.28,137.39,5396.0,136.0495,136.109,136.0,136.109,5396.0
2023-11-27 13:20:00,137.39,137.45,137.37,137.43,2700.0,136.109,136.1684,136.0892,136.1486,2700.0
2023-11-27 13:25:00,137.43,137.5,137.42,137.5,4641.0,136.1486,136.2179,136.1387,136.2179,4641.0
2023-11-27 13:30:00,137.5,137.51,137.39,137.44,5412.0,136.2179,136.2278,136.109,136.1585,5412.0
2023-11-27 13:35:00,137.44,137.49,137.35,137.36,5120.0,136.1585,136.208,136.0693,136.0792,5120.0
2023-11-27 13:40:00,137.39,137.48,137.37,137.47,2976.0,136.109,136.1981,136.0892,136.1882,2976.0
2023-11-27 13:45:00,137.46,137.46,137.36,137.36,1811.0,136.1783,136.1783,136.0792,136.0792,1811.0
2023-11-27 13:50:00,137.31,137.34,137.29,137.3,2227.0,136.0297,136.0594,136.0099,136.0198,2227.0
2023-11-27 13:55:00,137.31,137.34,137.26,137.32,4239.0,136.0297,136.0594,135.9802,136.0396,4239.0
2023-11-27 14:00:00,137.31,137.33,137.27,137.29,9147.0,136.0297,136.0495,135.9901,136.0099,9147.0
2023-11-27 14:05:00,137.31,137.34,137.29,137.34,2718.0,136.0297,136.0594,136.0099,136.0594,2718.0
2023-11-27 14:10:00,137.35,137.37,137.32,137.37,2085.0,136.0693,136.0892,136.0396,136.0892,2085.0
2023-11-27 14:15:00,137.37,137.37,137.34,137.34,3576.0,136.0892,136.0892,136.0594,136.0594,3576.0
2023-11-27 14:20:00,137.34,137.36,137.32,137.33,6430.0,136.0594,136.0792,136.0396,136.0495,6430.0
2023-11-27 14:25:00,137.32,137.39,137.32,137.39,2490.0,136.0396,136.109,136.0396,136.109,2490.0
2023-11-27 14:30:00,137.36,137.36,137.23,137.33,7324.0,136.0792,136.0792,135.9505,136.0495,7324.0
2023-11-27 14:35:00,137.34,137.38,137.34,137.37,3500.0,136.0594,136.0991,136.0594,136.0892,3500.0
2023-11-27 14:40:00,137.38,137.39,137.26,137.33,3500.0,136.0991,136.109,135.9802,136.0495,3500.0
2023-11-27 14:45:00,137.35,137.41,137.28,137.41,2321.0,136.0693,136.1288,136.0,136.1288,2321.0
2023-11-27 14:50:00,137.36,137.41,137.33,137.4,6353.0,136.0792,136.1288,136.0495,136.1189,6353.0
2023-11-27 14:55:00,137.39,137.47,137.37,137.47,2210.0,136.109,136.1882,136.0892,136.1882,2210.0
2023-11-27 15:00:00,137.49,137.51,137.45,137.48,4355.0,136.208,136.2278,136.1684,136.1981,4355.0
2023-11-27 15:05:00,137.49,137.52,137.42,137.42,2720.0,136.208,136.2378,136.1387,136.1387,2720.0
2023-11-27 15:10:00,137.44,137.47,137.37,137.37,2374.0,136.1585,136.1882,136.0892,136.0892,2374.0
2023-11-27 15:15:00,137.36,137.45,137.36,137.45,5333.0,136.0792,136.1684,136.0792,136.1684,5333.0
2023-11-27 15:20:00,137.44,137.5,137.43,137.46,2900.0,136.1585,136.2179,136.1486,136.1783,2900.0
2023-11-27 15:25:00,137.47,137.48,137.32,137.38,4229.0,136.1882,136.1981,136.0396,136.0991,4229.0
2023-11-27 15:30:00,137.42,137.5,137.37,137.37,6662.0,136.1387,136.2179,136.0892,136.0892,6662.0
2023-11-27 15:35:00,137.37,137.55,137.36,137.48,14698.0,136.0892,136.2675,136.0792,136.1981,14698.0
2023-11-27 15:40:00,137.48,137.48,137.26,137.28,11386.0,136.1981,136.1981,135.9802,136.0,11386.0
2023-11-27 15:45:00,137.3,137.34,137.25,137.31,11847.0,136.0198,136.0594,135.9703,136.0297,11847.0
2023-11-27 15:50:00,137.32,137.4,137.26,137.26,22537.0,136.0396,136.1189,135.9802,135.9802,22537.0
2023-11-27 15:55:00,137.25,137.27,137.06,137.16,58921.0,135.9703,135.9901,135.782,135.8811,58921.0
2023-11-28 09:30:00,136.73,137.15,136.71,137.13,22986.0,135.6438,136.0605,135.624,136.0407,22986.0
2023-11-28 09:35:00,137.12,137.12,136.6,136.85,7353.0,136.0307,136.0307,135.5149,135.7629,7353.0
2023-11-28 09:40:00,136.85,136.85,136.49,136.5,5146.0,135.7629,135.7629,135.4057,135.4157,5146.0
2023-11-28 09:45:00,136.55,136.87,136.47,136.8,7815.0,135.4653,135.7827,135.3859,135.7133,7815.0
2023-11-28 09:50:00,136.86,136.86,136.54,136.61,8796.0,135.7728,135.7728,135.4553,135.5248,8796.0
2023-11-28 09:55:00,136.62,136.66,136.56,136.56,4140.0,135.5347,135.5744,135.4752,135.4752,4140.0
2023-11-28 10:00:00,136.53,136.82,136.53,136.82,7977.0,135.4454,135.7331,135.4454,135.7331,7977.0
2023-11-28 10:05:00,136.84,136.85,136.55,136.63,10846.0,135.753,135.7629,135.4653,135.5446,10846.0
2023-11-28 10:10:00,136.63,136.84,136.63,136.84,17731.0,135.5446,135.753,135.5446,135.753,17731.0
2023-11-28 10:15:00,136.89,136.89,136.74,136.87,17931.0,135.8026,135.8026,135.6538,135.7827,17931.0
2023-11-28 10:20:00,136.89,136.95,136.85,136.91,5832.0,135.8026,135.8621,135.7629,135.8224,5832.0
2023-11-28 10:25:00,136.81,136.82,136.72,136.8,11607.0,135.7232,135.7331,135.6339,135.7133,11607.0
2023-11-28 10:30:00,136.8,136.86,136.77,136.79,9081.0,135.7133,135.7728,135.6835,135.7034,9081.0
2023-11-28 10:35:00,136.78,136.87,136.67,136.87,7735.0,135.6934,135.7827,135.5843,135.7827,7735.0
2023-11-28 10:40:00,136.95,137.29,136.93,137.29,4140.0,135.8621,136.1994,135.8422,136.1994,4140.0
2023-11-28 10:45:00,137.2,137.22,136.88,136.89,5232.0,136.1101,136.1299,135.7926,135.8026,5232.0
2023-11-28 10:50:00,136.92,136.97,136.9,136.95,3781.0,135.8323,135.8819,135.8125,135.8621,3781.0
2023-11-28 10:55:00,136.92,136.94,136.76,136.9,12345.0,135.8323,135.8522,135.6736,135.8125,12345.0
2023-11-28 11:00:00,136.87,136.87,136.81,136.86,3229.0,135.7827,135.7827,135.7232,135.7728,3229.0
2023-11-28 11:05:00,136.84,136.84,136.52,136.55,5746.0,135.753,135.753,135.4355,135.4653,5746.0
2023-11-28 11:10:00,136.53,136.61,136.48,136.6,4210.0,135.4454,135.5248,135.3958,135.5149,4210.0
2023-11-28 11:15:00,136.61,136.68,136.6,136.68,4000.0,135.5248,135.5942,135.5149,135.5942,4000.0
2023-11-28 11:20:00,136.67,136.71,136.52,136.69,7337.0,135.5843,135.624,135.4355,135.6041,7337.0
2023-11-28 11:25:00,136.69,136.71,136.6,136.62,2600.0,135.6041,135.624,135.5149,135.5347,2600.0
2023-11-28 11:30:00,136.62,136.75,136.61,136.75,5315.0,135.5347,135.6637,135.5248,135.6637,5315.0
2023-11-28 11:35:00,136.75,136.8,136.73,136.75,4020.0,135.6637,135.7133,135.6438,135.6637,4020.0
2023-11-28 11:40:00,136.76,136.81,136.73,136.78,4938.0,135.6736,135.7232,135.6438,135.6934,4938.0
2023-11-28 11:45:00,136.78,136.8,136.68,136.7,5907.0,135.6934,135.7133,135.5942,135.6141,5907.0
2023-11-28 11:50:00,136.73,136.8,136.7,136.78,4056.0,135.6438,135.7133,135.6141,135.6934,4056.0
2023-11-28 11:55:00,136.78,136.79,136.71,136.73,3826.0,135.6934,135.7034,135.624,135.6438,3826.0
2023-11-28 12:00:00,136.73,136.83,136.7,136.8,6750.0,135.6438,135.743,135.6141,135.7133,6750.0
2023-11-28 12:05:00,136.81,136.82,136.66,136.78,3598.0,135.7232,135.7331,135.5744,135.6934,3598.0
2023-11-28 12:10:00,136.78,136.81,136.74,136.78,4553.0,135.6934,135.7232,135.6538,135.6934,4553.0
2023-11-28 12:15:00,136.78,136.94,136.77,136.89,5204.0,135.6934,135.8522,135.6835,135.8026,5204.0
2023-11-28 12:20:00,136.93,136.93,136.85,136.9,2000.0,135.8422,135.8422,135.7629,135.8125,2000.0
2023-11-28 12:25:00,136.91,136.97,136.78,136.78,9219.0,135.8224,135.8819,135.6934,135.6934,9219.0
2023-11-28 12:30:00,136.81,136.81,136.62,136.62,4738.0,135.7232,135.7232,135.5347,135.5347,4738.0
2023-11-28 12:35:00,136.67,136.77,136.65,136.7,3855.0,135.5843,135.6835,135.5645,135.6141,3855.0
2023-11-28 12:40:00,136.73,136.77,136.66,136.71,3070.0,135.6438,135.6835,135.5744,135.624,3070.0
2023-11-28 12:45:00,136.71,136.71,136.59,136.66,12436.0,135.624,135.624,135.5049,135.5744,12436.0
2023-11-28 12:50:00,136.64,136.69,136.54,136.64,11599.0,135.5545,135.6041,135.4553,135.5545,11599.0
2023-11-28 12:55:00,136.64,136.64,136.57,136.62,3180.0,135.5545,135.5545,135.4851,135.5347,3180.0
2023-11-28 13:00:00,136.6,136.6,136.24,136.32,6008.0,135.5149,135.5149,135.1577,135.2371,6008.0
2023-11-28 13:05:00,136.38,136.58,136.36,136.54,2900.0,135.2966,135.495,135.2768,135.4553,2900.0
2023-11-28 13:10:00,136.53,136.53,136.44,136.46,7037.0,135.4454,135.4454,135.3561,135.376,7037.0
2023-11-28 13:15:00,136.44,136.48,136.37,136.41,5586.0,135.3561,135.3958,135.2867,135.3264,5586.0
2023-11-28 13:20:00,136.45,136.49,136.4,136.46,3859.0,135.3661,135.4057,135.3165,135.376,3859.0
2023-11-28 13:25:00,136.45,136.6,136.44,136.6,4909.0,135.3661,135.5149,135.3561,135.5149,4909.0
2023-11-28 13:30:00,136.58,136.58,136.51,136.51,3904.0,135.495,135.495,135.4256,135.4256,3904.0
2023-11-28 13:35:00,136.49,136.55,136.43,136.53,4337.0,135.4057,135.4653,135.3462,135.4454,4337.0
2023-11-28 13:40:00,136.52,136.55,136.49,136.55,2924.0,135.4355,135.4653,135.4057,135.4653,2924.0
2023-11-28 13:45:00,136.57,136.65,136.53,136.65,5206.0,135.4851,135.5645,135.4454,135.5645,5206.0
2023-11-28 13:50:00,136.66,136.77,136.62,136.72,3907.0,135.5744,135.6835,135.5347,135.6339,3907.0
2023-11-28 13:55:00,136.72,136.78,136.7,136.7,6501.0,135.6339,135.6934,135.6141,135.6141,6501.0
2023-11-28 14:00:00,136.73,136.79,136.67,136.67,4089.0,135.6438,135.7034,135.5843,135.5843,4089.0
2023-11-28 14:05:00,136.71,136.72,136.64,136.68,2068.0,135.624,135.6339,135.5545,135.5942,2068.0
2023-11-28 14:10:00,136.68,136.84,136.68,136.75,6343.0,135.5942,135.753,135.5942,135.6637,6343.0
2023-11-28 14:15:00,136.71,136.74,136.61,136.65,5296.0,135.624,135.6538,135.5248,135.5645,5296.0
2023-11-28 14:20:00,136.67,136.72,136.62,136.65,4281.0,135.5843,135.6339,135.5347,135.5645,4281.0
2023-11-28 14:25:00,136.64,136.7,136.64,136.68,4545.0,135.5545,135.6141,135.5545,135.5942,4545.0
2023-11-28 14:30:00,136.71,136.71,136.57,136.59,4351.0,135.624,135.624,135.4851,135.5049,4351.0
2023-11-28 14:35:00,136.64,136.7,136.62,136.65,3448.0,135.5545,135.6141,135.5347,135.5645,3448.0
2023-11-28 14:40:00,136.67,136.69,136.64,136.67,5153.0,135.5843,135.6041,135.5545,135.5843,5153.0
2023-11-28 14:45:00,136.68,136.69,136.64,136.67,2900.0,135.5942,135.6041,135.5545,135.5843,2900.0
2023-11-28 14:50:00,136.68,136.77,136.67,136.77,4039.0,135.5942,135.6835,135.5843,135.6835,4039.0
2023-11-28 14:55:00,136.79,136.79,136.73,136.74,4640.0,135.7034,135.7034,135.6438,135.6538,4640.0
2023-11-28 15:00:00,136.72,136.72,136.61,136.65,3717.0,135.6339,135.6339,135.5248,135.5645,3717.0
2023-11-28 15:05:00,136.65,136.67,136.63,136.64,3500.0,135.5645,135.5843,135.5446,135.5545,3500.0
2023-11-28 15:10:00,136.65,136.69,136.63,136.67,5913.0,135.5645,135.6041,135.5446,135.5843,5913.0
2023-11-28 15:15:00,136.67,136.74,136.66,136.74,5682.0,135.5843,135.6538,135.5744,135.6538,5682.0
2023-11-28 15:20:00,136.74,136.74,136.61,136.68,6639.0,135.6538,135.6538,135.5248,135.5942,6639.0
2023-11-28 15:25:00,136.67,136.67,136.57,136.65,7554.0,135.5843,135.5843,135.4851,135.5645,7554.0
2023-11-28 15:30:00,136.65,136.66,136.47,136.47,9434.0,135.5645,135.5744,135.3859,135.3859,9434.0
2023-11-28 15:35:00,136.46,136.46,136.28,136.29,9076.0,135.376,135.376,135.1974,135.2073,9076.0
2023-11-28 15:40:00,136.3,136.53,136.28,136.47,12147.0,135.2172,135.4454,135.1974,135.3859,12147.0
2023-11-28 15:45:00,136.46,136.58,136.45,136.56,17953.0,135.376,135.495,135.3661,135.4752,17953.0
2023-11-28 15:50:00,136.58,136.58,136.32,136.36,54853.0,135.495,135.495,135.2371,135.2768,54853.0
2023-11-28 15:55:00,136.35,136.41,136.31,136.36,77901.0,135.2669,135.3264,135.2272,135.2768,77901.0
2023-11-29 09:30:00,136.88,137.75,136.64,137.7,40112.0,135.7926,136.6557,135.5545,136.6061,40112.0
2023-11-29 09:35:00,137.71,137.92,137.54,137.7,7560.0,136.616,136.8244,136.4474,136.6061,7560.0
2023-11-29 09:40:00,137.62,137.62,137.06,137.06,11126.0,136.5268,136.5268,135.9712,135.9712,11126.0
2023-11-29 09:45:00,137.11,137.22,137.05,137.21,5601.0,136.0208,136.1299,135.9613,136.12,5601.0
2023-11-29 09:50:00,137.16,137.3,137.15,137.23,7457.0,136.0704,136.2093,136.0605,136.1399,7457.0
2023-11-29 09:55:00,137.24,137.3,137.15,137.21,9088.0,136.1498,136.2093,136.0605,136.12,9088.0
2023-11-29 10:00:00,137.24,137.69,137.24,137.6,9256.0,136.1498,136.5962,136.1498,136.5069,9256.0
2023-11-29 10:05:00,137.53,137.53,137.2,137.26,7359.0,136.4375,136.4375,136.1101,136.1696,7359.0
2023-11-29 10:10:00,137.26,137.49,137.25,137.49,6585.0,136.1696,136.3978,136.1597,136.3978,6585.0
2023-11-29 10:15:00,137.49,137.52,137.32,137.32,5530.0,136.3978,136.4276,136.2291,136.2291,5530.0
2023-11-29 10:20:00,137.31,137.46,137.24,137.24,9516.0,136.2192,136.368,136.1498,136.1498,9516.0
2023-11-29 10:25:00,137.26,137.38,137.09,137.38,6704.0,136.1696,136.2887,136.001,136.2887,6704.0
2023-11-29 10:30:00,137.42,137.45,137.21,137.21,8025.0,136.3284,136.3581,136.12,136.12,8025.0
2023-11-29 10:35:00,137.24,137.24,137.04,137.04,8768.0,136.1498,136.1498,135.9514,135.9514,8768.0
2023-11-29 10:40:00,137.04,137.21,137.04,137.18,4436.0,135.9514,136.12,135.9514,136.0903,4436.0
2023-11-29 10:45:00,137.22,137.34,137.22,137.32,4024.0,136.1299,136.249,136.1299,136.2291,4024.0
2023-11-29 10:50:00,137.36,137.5,137.34,137.47,4148.0,136.2688,136.4077,136.249,136.378,4148.0
2023-11-29 10:55:00,137.48,137.59,137.41,137.59,7922.0,136.3879,136.497,136.3184,136.497,7922.0
2023-11-29 11:00:00,137.58,137.64,137.5,137.61,3900.0,136.4871,136.5466,136.4077,136.5168,3900.0
2023-11-29 11:05:00,137.63,137.74,137.57,137.74,7801.0,136.5367,136.6458,136.4772,136.6458,7801.0
2023-11-29 11:10:00,137.73,137.77,137.64,137.66,9500.0,136.6359,136.6756,136.5466,136.5664,9500.0
2023-11-29 11:15:00,137.64,137.71,137.57,137.66,9699.0,136.5466,136.616,136.4772,136.5664,9699.0
2023-11-29 11:20:00,137.72,137.78,137.65,137.73,9654.0,136.626,136.6855,136.5565,136.6359,9654.0
2023-11-29 11:25:00,137.72,137.78,137.59,137.59,12612.0,136.626,136.6855,136.497,136.497,12612.0
2023-11-29 11:30:00,137.58,137.58,137.38,137.38,4038.0,136.4871,136.4871,136.2887,136.2887,4038.0
2023-11-29 11:35:00,137.4,137.53,137.36,137.39,3239.0,136.3085,136.4375,136.2688,136.2986,3239.0
2023-11-29 11:40:00,137.42,137.5,137.34,137.44,5371.0,136.3284,136.4077,136.249,136.3482,5371.0
2023-11-29 11:45:00,137.46,137.74,137.45,137.71,8703.0,136.368,136.6458,136.3581,136.616,8703.0
2023-11-29 11:50:00,137.68,137.68,137.59,137.59,3330.0,136.5863,136.5863,136.497,136.497,3330.0
2023-11-29 11:55:00,137.67,137.8,137.64,137.8,3444.0,136.5764,136.7053,136.5466,136.7053,3444.0
2023-11-29 12:00:00,137.78,138.0,137.73,137.86,14965.0,136.6855,136.9037,136.6359,136.7649,14965.0
2023-11-29 12:05:00,137.87,137.98,137.87,137.94,3047.0,136.7748,136.8839,136.7748,136.8442,3047.0
2023-11-29 12:10:00,137.92,137.96,137.87,137.92,1264.0,136.8244,136.8641,136.7748,136.8244,1264.0
2023-11-29 12:15:00,137.92,137.96,137.92,137.93,1900.0,136.8244,136.8641,136.8244,136.8343,1900.0
2023-11-29 12:20:00,137.91,137.93,137.89,137.91,3121.0,136.8145,136.8343,136.7946,136.8145,3121.0
2023-11-29 12:25:00,137.9,138.08,137.89,138.08,7875.0,136.8045,136.9831,136.7946,136.9831,7875.0
2023-11-29 12:30:00,138.07,138.07,137.89,137.97,5431.0,136.9732,136.9732,136.7946,136.874,5431.0
2023-11-29 12:35:00,138.0,138.03,137.97,138.03,1400.0,136.9037,136.9335,136.874,136.9335,1400.0
2023-11-29 12:40:00,138.08,138.11,138.05,138.09,2753.0,136.9831,137.0129,136.9533,136.993,2753.0
2023-11-29 12:45:00,138.13,138.18,138.1,138.16,5108.0,137.0327,137.0823,137.0029,137.0625,5108.0
2023-11-29 12:50:00,138.14,138.21,138.14,138.21,2143.0,137.0426,137.1121,137.0426,137.1121,2143.0
2023-11-29 12:55:00,138.22,138.4,138.16,138.25,34410.0,137.122,137.3006,137.0625,137.1518,34410.0
2023-11-29 13:00:00,138.28,138.29,138.1,138.24,13992.0,137.1815,137.1914,137.0029,137.1418,13992.0
2023-11-29 13:05:00,138.22,138.22,138.02,138.13,3642.0,137.122,137.122,136.9236,137.0327,3642.0
2023-11-29 13:10:00,138.12,138.13,138.03,138.09,3795.0,137.0228,137.0327,136.9335,136.993,3795.0
2023-11-29 13:15:00,138.09,138.09,137.97,137.97,3954.0,136.993,136.993,136.874,136.874,3954.0
2023-11-29 13:20:00,137.97,138.05,137.94,138.01,4676.0,136.874,136.9533,136.8442,136.9137,4676.0
2023-11-29 13:25:00,138.03,138.15,138.03,138.13,3020.0,136.9335,137.0526,136.9335,137.0327,3020.0
2023-11-29 13:30:00,138.13,138.17,138.08,138.12,5426.0,137.0327,137.0724,136.9831,137.0228,5426.0
2023-11-29 13:35:00,138.11,138.18,138.07,138.16,7113.0,137.0129,137.0823,136.9732,137.0625,7113.0
2023-11-29 13:40:00,138.17,138.17,138.11,138.11,3300.0,137.0724,137.0724,137.0129,137.0129,3300.0
2023-11-29 13:45:00,138.08,138.11,138.02,138.08,3506.0,136.9831,137.0129,136.9236,136.9831,3506.0
2023-11-29 13:50:00,138.08,138.09,137.97,138.01,2437.0,136.9831,136.993,136.874,136.9137,2437.0
2023-11-29 13:55:00,138.02,138.02,137.91,137.94,3308.0,136.9236,136.9236,136.8145,136.8442,3308.0
2023-11-29 14:00:00,137.94,137.94,137.89,137.92,3077.0,136.8442,136.8442,136.7946,136.8244,3077.0
2023-11-29 14:05:00,137.9,137.91,137.8,137.84,3353.0,136.8045,136.8145,136.7053,136.745,3353.0
2023-11-29 14:10:00,137.86,137.89,137.75,137.77,3409.0,136.7649,136.7946,136.6557,136.6756,3409.0
2023-11-29 14:15:00,137.77,137.78,137.66,137.66,4315.0,136.6756,136.6855,136.5664,136.5664,4315.0
2023-11-29 14:20:00,137.67,137.68,137.63,137.64,3315.0,136.5764,136.5863,136.5367,136.5466,3315.0
2023-11-29 14:25:00,137.65,137.65,137.54,137.58,10584.0,136.5565,136.5565,136.4474,136.4871,10584.0
2023-11-29 14:30:00,137.56,137.57,137.42,137.53,7256.0,136.4672,136.4772,136.3284,136.4375,7256.0
2023-11-29 14:35:00,137.5,137.5,137.36,137.45,8659.0,136.4077,136.4077,136.2688,136.3581,8659.0
2023-11-29 14:40:00,137.44,137.5,137.4,137.47,5024.0,136.3482,136.4077,136.3085,136.378,5024.0
2023-11-29 14:45:00,137.49,137.55,137.41,137.53,3957.0,136.3978,136.4573,136.3184,136.4375,3957.0
2023-11-29 14:50:00,137.52,137.59,137.48,137.53,6148.0,136.4276,136.497,136.3879,136.4375,6148.0
2023-11-29 14:55:00,137.55,137.61,137.52,137.6,2958.0,136.4573,136.5168,136.4276,136.5069,2958.0
2023-11-29 15:00:00,137.61,137.62,137.52,137.52,3870.0,136.5168,136.5268,136.4276,136.4276,3870.0
2023-11-29 15:05:00,137.53,137.67,137.51,137.64,7557.0,136.4375,136.5764,136.4176,136.5466,7557.0
2023-11-29 15:10:00,137.62,137.63,137.5,137.59,23411.0,136.5268,136.5367,136.4077,136.497,23411.0
2023-11-29 15:15:00,137.59,137.59,137.48,137.5,3427.0,136.497,136.497,136.3879,136.4077,3427.0
2023-11-29 15:20:00,137.47,137.5,137.47,137.47,4373.0,136.378,136.4077,136.378,136.378,4373.0
2023-11-29 15:25:00,137.47,137.47,137.36,137.36,4550.0,136.378,136.378,136.2688,136.2688,4550.0
2023-11-29 15:30:00,137.36,137.39,137.2,137.25,5520.0,136.2688,136.2986,136.1101,136.1597,5520.0
2023-11-29 15:35:00,137.25,137.4,137.25,137.35,7473.0,136.1597,136.3085,136.1597,136.2589,7473.0
2023-11-29 15:40:00,137.34,137.38,137.3,137.34,8468.0,136.249,136.2887,136.2093,136.249,8468.0
2023-11-29 15:45:00,137.34,137.35,137.29,137.33,6567.0,136.249,136.2589,136.1994,136.2391,6567.0
2023-11-29 15:50:00,137.32,137.41,137.18,137.2,32411.0,136.2291,136.3184,136.0903,136.1101,32411.0
2023-11-29 15:55:00,137.21,137.36,137.2,137.36,47669.0,136.12,136.2688,136.1101,136.2688,47669.0
2023-11-30 09:30:00,137.52,137.92,137.09,137.92,25275.0,136.4276,136.8244,136.001,136.8244,25275.0
2023-11-30 09:35:00,137.85,137.93,137.51,137.57,9552.0,136.7549,136.8343,136.4176,136.4772,9552.0
2023-11-30 09:40:00,137.6,137.6,136.96,137.28,7474.0,136.5069,136.5069,135.872,136.1895,7474.0
2023-11-30 09:45:00,137.31,137.39,137.19,137.25,7363.0,136.2192,136.2986,136.1002,136.1597,7363.0
2023-11-30 09:50:00,137.27,137.57,137.22,137.56,3713.0,136.1795,136.4772,136.1299,136.4672,3713.0
2023-11-30 09:55:00,137.54,137.63,137.47,137.53,9580.0,136.4474,136.5367,136.378,136.4375,9580.0
2023-11-30 10:00:00,137.53,137.6,137.16,137.2,9269.0,136.4375,136.5069,136.0704,136.1101,9269.0
2023-11-30 10:05:00,137.26,137.63,137.23,137.63,7784.0,136.1696,136.5367,136.1399,136.5367,7784.0
2023-11-30 10:10:00,137.52,137.95,137.44,137.95,6730.0,136.4276,136.8541,136.3482,136.8541,6730.0
2023-11-30 10:15:00,137.93,138.17,137.88,138.04,9488.0,136.8343,137.0724,136.7847,136.9434,9488.0
2023-11-30 10:20:00,138.02,138.02,137.8,137.81,7279.0,136.9236,136.9236,136.7053,136.7153,7279.0
2023-11-30 10:25:00,137.79,137.81,137.62,137.62,5138.0,136.6954,136.7153,136.5268,136.5268,5138.0
2023-11-30 10:30:00,137.67,137.74,137.61,137.74,3172.0,136.5764,136.6458,136.5168,136.6458,3172.0
2023-11-30 10:35:00,137.72,137.72,137.4,137.44,6597.0,136.626,136.626,136.3085,136.3482,6597.0
2023-11-30 10:40:00,137.43,137.51,137.36,137.48,4626.0,136.3383,136.4176,136.2688,136.3879,4626.0
2023-11-30 10:45:00,137.47,137.47,137.26,137.37,3695.0,136.378,136.378,136.1696,136.2787,3695.0
2023-11-30 10:50:00,137.4,137.44,137.36,137.41,3195.0,136.3085,136.3482,136.2688,136.3184,3195.0
2023-11-30 10:55:00,137.39,137.44,137.32,137.44,4133.0,136.2986,136.3482,136.2291,136.3482,4133.0
2023-11-30 11:00:00,137.46,137.66,137.45,137.62,6164.0,136.368,136.5664,136.3581,136.5268,6164.0
2023-11-30 11:05:00,137.62,137.64,137.51,137.51,4527.0,136.5268,136.5466,136.4176,136.4176,4527.0
2023-11-30 11:10:00,137.5,137.56,137.42,137.52,4972.0,136.4077,136.4672,136.3284,136.4276,4972.0
2023-11-30 11:15:00,137.51,137.55,137.44,137.45,2892.0,136.4176,136.4573,136.3482,136.3581,2892.0
2023-11-30 11:20:00,137.45,137.73,137.42,137.62,11747.0,136.3581,136.6359,136.3284,136.5268,11747.0
2023-11-30 11:25:00,137.62,137.68,137.4,137.64,7741.0,136.5268,136.5863,136.3085,136.5466,7741.0
2023-11-30 11:30:00,137.59,137.6,137.52,137.56,4476.0,136.497,136.5069,136.4276,136.4672,4476.0
2023-11-30 11:35:00,137.57,137.59,137.43,137.45,2600.0,136.4772,136.497,136.3383,136.3581,2600.0
2023-11-30 11:40:00,137.42,137.53,137.41,137.5,4374.0,136.3284,136.4375,136.3184,136.4077,4374.0
2023-11-30 11:45:00,137.49,137.49,137.32,137.34,3900.0,136.3978,136.3978,136.2291,136.249,3900.0
2023-11-30 11:50:00,137.34,137.37,137.25,137.25,3318.0,136.249,136.2787,136.1597,136.1597,3318.0
2023-11-30 11:55:00,137.26,137.34,137.25,137.25,5689.0,136.1696,136.249,136.1597,136.1597,5689.0
2023-11-30 12:00:00,137.22,137.34,137.16,137.34,3113.0,136.1299,136.249,136.0704,136.249,3113.0
2023-11-30 12:05:00,137.34,137.36,137.28,137.34,3945.0,136.249,136.2688,136.1895,136.249,3945.0
2023-11-30 12:10:00,137.37,137.37,137.17,137.25,3662.0,136.2787,136.2787,136.0803,136.1597,3662.0
2023-11-30 12:15:00,137.27,137.27,137.08,137.16,3551.0,136.1795,136.1795,135.9911,136.0704,3551.0
2023-11-30 12:20:00,137.17,137.17,137.07,137.07,2161.0,136.0803,136.0803,135.9811,135.9811,2161.0
2023-11-30 12:25:00,137.08,137.14,137.06,137.14,4954.0,135.9911,136.0506,135.9712,136.0506,4954.0
2023-11-30 12:30:00,137.14,137.19,137.12,137.17,6864.0,136.0506,136.1002,136.0307,136.0803,6864.0
2023-11-30 12:35:00,137.16,137.26,137.14,137.22,3246.0,136.0704,136.1696,136.0506,136.1299,3246.0
2023-11-30 12:40:00,137.21,137.29,137.09,137.28,5857.0,136.12,136.1994,136.001,136.1895,5857.0
2023-11-30 12:45:00,137.25,137.33,137.22,137.28,2972.0,136.1597,136.2391,136.1299,136.1895,2972.0
2023-11-30 12:50:00,137.29,137.31,137.21,137.24,3200.0,136.1994,136.2192,136.12,136.1498,3200.0
2023-11-30 12:55:00,137.23,137.25,137.17,137.22,3658.0,136.1399,136.1597,136.0803,136.1299,3658.0
2023-11-30 13:00:00,137.2,137.22,137.16,137.17,3790.0,136.1101,136.1299,136.0704,136.0803,3790.0
2023-11-30 13:05:00,137.16,137.2,137.11,137.17,6523.0,136.0704,136.1101,136.0208,136.0803,6523.0
2023-11-30 13:10:00,137.18,137.3,137.17,137.19,7949.0,136.0903,136.2093,136.0803,136.1002,7949.0
2023-11-30 13:15:00,137.19,137.27,137.16,137.16,3794.0,136.1002,136.1795,136.0704,136.0704,3794.0
2023-11-30 13:20:00,137.18,137.24,137.17,137.2,3763.0,136.0903,136.1498,136.0803,136.1101,3763.0
2023-11-30 13:25:00,137.22,137.22,137.17,137.17,1366.0,136.1299,136.1299,136.0803,136.0803,1366.0
2023-11-30 13:30:00,137.18,137.24,137.1,137.24,3807.0,136.0903,136.1498,136.0109,136.1498,3807.0
2023-11-30 13:35:00,137.25,137.28,137.2,137.21,4684.0,136.1597,136.1895,136.1101,136.12,4684.0
2023-11-30 13:40:00,137.21,137.21,137.14,137.16,2851.0,136.12,136.12,136.0506,136.0704,2851.0
2023-11-30 13:45:00,137.13,137.18,137.12,137.14,3766.0,136.0407,136.0903,136.0307,136.0506,3766.0
2023-11-30 13:50:00,137.13,137.21,137.09,137.17,6045.0,136.0407,136.12,136.001,136.0803,6045.0
2023-11-30 13:55:00,137.14,137.17,137.12,137.16,6179.0,136.0506,136.0803,136.0307,136.0704,6179.0
2023-11-30 14:00:00,137.18,137.25,137.18,137.22,3699.0,136.0903,136.1597,136.0903,136.1299,3699.0
2023-11-30 14:05:00,137.25,137.25,137.18,137.23,3008.0,136.1597,136.1597,136.0903,136.1399,3008.0
2023-11-30 14:10:00,137.23,137.23,137.18,137.18,2300.0,136.1399,136.1399,136.0903,136.0903,2300.0
2023-11-30 14:15:00,137.18,137.28,137.17,137.25,7445.0,136.0903,136.1895,136.0803,136.1597,7445.0
2023-11-30 14:20:00,137.25,137.28,137.18,137.23,5981.0,136.1597,136.1895,136.0903,136.1399,5981.0
2023-11-30 14:25:00,137.24,137.27,137.19,137.27,2544.0,136.1498,136.1795,136.1002,136.1795,2544.0
2023-11-30 14:30:00,137.27,137.27,137.24,137.26,5026.0,136.1795,136.1795,136.1498,136.1696,5026.0
2023-11-30 14:35:00,137.27,137.28,137.22,137.22,8969.0,136.1795,136.1895,136.1299,136.1299,8969.0
2023-11-30 14:40:00,137.21,137.32,137.18,137.18,18905.0,136.12,136.2291,136.0903,136.0903,18905.0
2023-11-30 14:45:00,137.19,137.36,137.13,137.35,9840.0,136.1002,136.2688,136.0407,136.2589,9840.0
2023-11-30 14:50:00,137.37,137.41,137.32,137.36,2526.0,136.2787,136.3184,136.2291,136.2688,2526.0
2023-11-30 14:55:00,137.4,137.41,137.31,137.34,7197.0,136.3085,136.3184,136.2192,136.249,7197.0
2023-11-30 15:00:00,137.36,137.36,137.27,137.31,4256.0,136.2688,136.2688,136.1795,136.2192,4256.0
2023-11-30 15:05:00,137.29,137.33,137.23,137.23,5254.0,136.1994,136.2391,136.1399,136.1399,5254.0
2023-11-30 15:10:00,137.23,137.37,137.19,137.33,9941.0,136.1399,136.2787,136.1002,136.2391,9941.0
2023-11-30 15:15:00,137.34,137.35,137.3,137.31,1400.0,136.249,136.2589,136.2093,136.2192,1400.0
2023-11-30 15:20:00,137.29,137.3,137.22,137.23,4906.0,136.1994,136.2093,136.1299,136.1399,4906.0
2023-11-30 15:25:00,137.24,137.28,137.17,137.2,5978.0,136.1498,136.1895,136.0803,136.1101,5978.0
2023-11-30 15:30:00,137.19,137.19,137.07,137.07,6201.0,136.1002,136.1002,135.9811,135.9811,6201.0
2023-11-30 15:35:00,137.08,137.16,137.07,137.15,9788.0,135.9911,136.0704,135.9811,136.0605,9788.0
2023-11-30 15:40:00,137.16,137.37,137.14,137.37,11835.0,136.0704,136.2787,136.0506,136.2787,11835.0
2023-11-30 15:45:00,137.36,137.45,137.33,137.38,24279.0,136.2688,136.3581,136.2391,136.2887,24279.0
2023-11-30 15:50:00,137.4,138.16,137.37,137.81,97628.0,136.3085,137.0625,136.2787,136.7153,97628.0
2023-11-30 15:55:00,137.83,138.04,137.81,137.98,151635.0,136.7351,136.9434,136.7153,136.8839,151635.0
2023-12-01 09:30:00,138.01,138.21,137.67,137.74,18564.0,136.9137,137.1121,136.5764,136.6458,18564.0
2023-12-01 09:35:00,137.75,137.95,137.75,137.84,12622.0,136.6557,136.8541,136.6557,136.745,12622.0
2023-12-01 09:40:00,137.87,138.2,137.86,138.2,5449.0,136.7748,137.1022,136.7649,137.1022,5449.0
2023-12-01 09:45:00,138.22,138.22,138.07,138.17,3610.0,137.122,137.122,136.9732,137.0724,3610.0
2023-12-01 09:50:00,138.17,138.17,137.88,137.98,5964.0,137.0724,137.0724,136.7847,136.8839,5964.0
2023-12-01 09:55:00,138.0,138.19,137.59,137.8,11187.0,136.9037,137.0922,136.497,136.7053,11187.0
2023-12-01 10:00:00,137.86,138.04,137.82,137.94,5424.0,136.7649,136.9434,136.7252,136.8442,5424.0
2023-12-01 10:05:00,137.86,137.98,137.86,137.91,4135.0,136.7649,136.8839,136.7649,136.8145,4135.0
2023-12-01 10:10:00,137.84,138.03,137.65,137.65,5119.0,136.745,136.9335,136.5565,136.5565,5119.0
2023-12-01 10:15:00,137.69,137.74,137.59,137.7,4665.0,136.5962,136.6458,136.497,136.6061,4665.0
2023-12-01 10:20:00,137.68,137.7,137.6,137.67,3233.0,136.5863,136.6061,136.5069,136.5764,3233.0
2023-12-01 10:25:00,137.64,137.66,137.47,137.55,4000.0,136.5466,136.5664,136.378,136.4573,4000.0
2023-12-01 10:30:00,137.56,137.69,137.45,137.69,3975.0,136.4672,136.5962,136.3581,136.5962,3975.0
2023-12-01 10:35:00,137.72,137.8,137.69,137.71,11081.0,136.626,136.7053,136.5962,136.616,11081.0
2023-12-01 10:40:00,137.72,137.83,137.66,137.75,5474.0,136.626,136.7351,136.5664,136.6557,5474.0
2023-12-01 10:45:00,137.77,137.84,137.7,137.84,4465.0,136.6756,136.745,136.6061,136.745,4465.0
2023-12-01 10:50:00,137.84,137.93,137.75,137.83,5407.0,136.745,136.8343,136.6557,136.7351,5407.0
2023-12-01 10:55:00,137.82,137.9,137.77,137.82,4369.0,136.7252,136.8045,136.6756,136.7252,4369.0
2023-12-01 11:00:00,137.84,137.88,137.57,137.87,12445.0,136.745,136.7847,136.4772,136.7748,12445.0
2023-12-01 11:05:00,137.82,137.86,137.67,137.79,6274.0,136.7252,136.7649,136.5764,136.6954,6274.0
2023-12-01 11:10:00,137.8,137.98,137.8,137.92,6857.0,136.7053,136.8839,136.7053,136.8244,6857.0
2023-12-01 11:15:00,137.93,137.93,137.63,137.7,8254.0,136.8343,136.8343,136.5367,136.6061,8254.0
2023-12-01 11:20:00,137.65,137.65,137.44,137.54,4811.0,136.5565,136.5565,136.3482,136.4474,4811.0
2023-12-01 11:25:00,137.59,137.7,137.54,137.7,5416.0,136.497,136.6061,136.4474,136.6061,5416.0
2023-12-01 11:30:00,137.71,137.71,137.52,137.68,6287.0,136.616,136.616,136.4276,136.5863,6287.0
2023-12-01 11:35:00,137.69,137.69,137.47,137.53,5414.0,136.5962,136.5962,136.378,136.4375,5414.0
2023-12-01 11:40:00,137.55,137.89,137.51,137.88,28035.0,136.4573,136.7946,136.4176,136.7847,28035.0
2023-12-01 11:45:00,137.91,137.91,137.73,137.86,9201.0,136.8145,136.8145,136.6359,136.7649,9201.0
2023-12-01 11:50:00,137.89,138.21,137.86,138.11,9558.0,136.7946,137.1121,136.7649,137.0129,9558.0
2023-12-01 11:55:00,138.09,138.09,138.0,138.0,2959.0,136.993,136.993,136.9037,136.9037,2959.0
2023-12-01 12:00:00,138.01,138.04,137.91,137.94,3114.0,136.9137,136.9434,136.8145,136.8442,3114.0
2023-12-01 12:05:00,137.94,137.96,137.88,137.94,4681.0,136.8442,136.8641,136.7847,136.8442,4681.0
2023-12-01 12:10:00,137.93,138.05,137.91,138.03,5422.0,136.8343,136.9533,136.8145,136.9335,5422.0
2023-12-01 12:15:00,138.06,138.06,137.92,137.99,21425.0,136.9633,136.9633,136.8244,136.8938,21425.0
2023-12-01 12:20:00,137.98,138.17,137.95,138.17,4717.0,136.8839,137.0724,136.8541,137.0724,4717.0
2023-12-01 12:25:00,138.13,138.23,138.13,138.17,3794.0,137.0327,137.1319,137.0327,137.0724,3794.0
2023-12-01 12:30:00,138.21,138.25,138.12,138.13,3560.0,137.1121,137.1518,137.0228,137.0327,3560.0
2023-12-01 12:35:00,138.1,138.17,138.1,138.15,3256.0,137.0029,137.0724,137.0029,137.0526,3256.0
2023-12-01 12:40:00,138.13,138.19,138.08,138.11,2697.0,137.0327,137.0922,136.9831,137.0129,2697.0
2023-12-01 12:45:00,138.09,138.16,138.08,138.16,3132.0,136.993,137.0625,136.9831,137.0625,3132.0
2023-12-01 12:50:00,138.14,138.25,138.14,138.19,2914.0,137.0426,137.1518,137.0426,137.0922,2914.0
2023-12-01 12:55:00,138.22,138.24,138.18,138.21,2943.0,137.122,137.1418,137.0823,137.1121,2943.0
2023-12-01 13:00:00,138.23,138.23,138.17,138.19,5903.0,137.1319,137.1319,137.0724,137.0922,5903.0
2023-12-01 13:05:00,138.19,138.22,138.04,138.09,9278.0,137.0922,137.122,136.9434,136.993,9278.0
2023-12-01 13:10:00,138.08,138.11,137.88,137.88,5367.0,136.9831,137.0129,136.7847,136.7847,5367.0
2023-12-01 13:15:00,137.91,137.93,137.88,137.9,4357.0,136.8145,136.8343,136.7847,136.8045,4357.0
2023-12-01 13:20:00,137.92,137.97,137.85,137.96,5064.0,136.8244,136.874,136.7549,136.8641,5064.0
2023-12-01 13:25:00,137.94,137.94,137.86,137.87,3309.0,136.8442,136.8442,136.7649,136.7748,3309.0
2023-12-01 13:30:00,137.87,137.87,137.78,137.83,6220.0,136.7748,136.7748,136.6855,136.7351,6220.0
2023-12-01 13:35:00,137.85,137.9,137.73,137.75,3442.0,136.7549,136.8045,136.6359,136.6557,3442.0
2023-12-01 13:40:00,137.75,137.76,137.65,137.69,3966.0,136.6557,136.6656,136.5565,136.5962,3966.0
2023-12-01 13:45:00,137.69,137.79,137.69,137.72,6359.0,136.5962,136.6954,136.5962,136.626,6359.0
2023-12-01 13:50:00,137.72,137.75,137.61,137.66,3349.0,136.626,136.6557,136.5168,136.5664,3349.0
2023-12-01 13:55:00,137.65,137.67,137.56,137.56,4204.0,136.5565,136.5764,136.4672,136.4672,4204.0
2023-12-01 14:00:00,137.58,137.6,137.47,137.51,4317.0,136.4871,136.5069,136.378,136.4176,4317.0
2023-12-01 14:05:00,137.53,137.61,137.47,137.57,9153.0,136.4375,136.5168,136.378,136.4772,9153.0
2023-12-01 14:10:00,137.57,137.68,137.56,137.63,4411.0,136.4772,136.5863,136.4672,136.5367,4411.0
2023-12-01 14:15:00,137.61,137.65,137.58,137.58,4552.0,136.5168,136.5565,136.4871,136.4871,4552.0
2023-12-01 14:20:00,137.58,137.81,137.55,137.77,16967.0,136.4871,136.7153,136.4573,136.6756,16967.0
2023-12-01 14:25:00,137.76,137.78,137.6,137.63,7027.0,136.6656,136.6855,136.5069,136.5367,7027.0
2023-12-01 14:30:00,137.65,137.85,137.62,137.85,6915.0,136.5565,136.7549,136.5268,136.7549,6915.0
2023-12-01 14:35:00,137.83,137.93,137.8,137.93,4354.0,136.7351,136.8343,136.7053,136.8343,4354.0
2023-12-01 14:40:00,137.9,137.92,137.74,137.82,4296.0,136.8045,136.8244,136.6458,136.7252,4296.0
2023-12-01 14:45:00,137.81,137.91,137.79,137.91,5872.0,136.7153,136.8145,136.6954,136.8145,5872.0
2023-12-01 14:50:00,137.92,137.96,137.88,137.89,5739.0,136.8244,136.8641,136.7847,136.7946,5739.0
2023-12-01 14:55:00,137.87,137.98,137.86,137.97,4597.0,136.7748,136.8839,136.7649,136.874,4597.0
2023-12-01 15:00:00,137.98,138.01,137.9,137.9,5253.0,136.8839,136.9137,136.8045,136.8045,5253.0
2023-12-01 15:05:00,137.92,137.93,137.84,137.92,5555.0,136.8244,136.8343,136.745,136.8244,5555.0
2023-12-01 15:10:00,137.97,138.26,137.97,138.11,14987.0,136.874,137.1617,136.874,137.0129,14987.0
2023-12-01 15:15:00,138.09,138.1,138.03,138.06,3000.0,136.993,137.0029,136.9335,136.9633,3000.0
2023-12-01 15:20:00,138.05,138.05,137.96,137.98,3906.0,136.9533,136.9533,136.8641,136.8839,3906.0
2023-12-01 15:25:00,137.97,138.09,137.97,138.01,7248.0,136.874,136.993,136.874,136.9137,7248.0
2023-12-01 15:30:00,138.02,138.1,137.95,137.98,17312.0,136.9236,137.0029,136.8541,136.8839,17312.0
2023-12-01 15:35:00,137.98,137.98,137.87,137.91,9645.0,136.8839,136.8839,136.7748,136.8145,9645.0
2023-12-01 15:40:00,137.89,137.99,137.84,137.98,11017.0,136.7946,136.8938,136.745,136.8839,11017.0
2023-12-01 15:45:00,137.99,138.08,137.94,138.07,25937.0,136.8938,136.9831,136.8442,136.9732,25937.0
2023-12-01 15:50:00,138.07,138.21,137.67,137.69,56325.0,136.9732,137.1121,136.5764,136.5962,56325.0
2023-12-01 15:55:00,137.68,137.87,137.67,137.7,111966.0,136.5863,136.7748,136.5764,136.6061,111966.0
2023-12-04 09:30:00,136.84,137.0,136.46,136.78,29385.0,135.753,135.9117,135.376,135.6934,29385.0
2023-12-04 09:35:00,136.82,137.68,136.64,137.62,27205.0,135.7331,136.5863,135.5545,136.5268,27205.0
2023-12-04 09:40:00,137.69,137.69,137.28,137.42,5717.0,136.5962,136.5962,136.1895,136.3284,5717.0
2023-12-04 09:45:00,137.41,137.44,137.26,137.4,2523.0,136.3184,136.3482,136.1696,136.3085,2523.0
2023-12-04 09:50:00,137.35,137.39,137.2,137.21,7277.0,136.2589,136.2986,136.1101,136.12,7277.0
2023-12-04 09:55:00,137.13,137.16,136.99,137.16,7395.0,136.0407,136.0704,135.9018,136.0704,7395.0
2023-12-04 10:00:00,137.22,137.48,137.11,137.27,9690.0,136.1299,136.3879,136.0208,136.1795,9690.0
2023-12-04 10:05:00,137.25,137.44,137.16,137.43,11834.0,136.1597,136.3482,136.0704,136.3383,11834.0
2023-12-04 10:10:00,137.39,137.49,137.38,137.48,3787.0,136.2986,136.3978,136.2887,136.3879,3787.0
2023-12-04 10:15:00,137.42,137.46,137.31,137.34,7707.0,136.3284,136.368,136.2192,136.249,7707.0
2023-12-04 10:20:00,137.31,137.36,137.1,137.13,6673.0,136.2192,136.2688,136.0109,136.0407,6673.0
2023-12-04 10:25:00,137.15,137.24,137.11,137.18,7550.0,136.0605,136.1498,136.0208,136.0903,7550.0
2023-12-04 10:30:00,137.16,137.46,137.16,137.37,9240.0,136.0704,136.368,136.0704,136.2787,9240.0
2023-12-04 10:35:00,137.38,137.48,137.26,137.26,8529.0,136.2887,136.3879,136.1696,136.1696,8529.0
2023-12-04 10:40:00,137.36,137.48,137.31,137.41,4991.0,136.2688,136.3879,136.2192,136.3184,4991.0
2023-12-04 10:45:00,137.37,137.5,137.32,137.5,5416.0,136.2787,136.4077,136.2291,136.4077,5416.0
2023-12-04 10:50:00,137.47,137.51,137.31,137.34,7188.0,136.378,136.4176,136.2192,136.249,7188.0
2023-12-04 10:55:00,137.28,137.39,137.15,137.23,10552.0,136.1895,136.2986,136.0605,136.1399,10552.0
2023-12-04 11:00:00,137.25,137.27,137.2,137.24,4501.0,136.1597,136.1795,136.1101,136.1498,4501.0
2023-12-04 11:05:00,137.24,137.3,137.14,137.17,5679.0,136.1498,136.2093,136.0506,136.0803,5679.0
2023-12-04 11:10:00,137.17,137.17,137.0,137.04,6481.0,136.0803,136.0803,135.9117,135.9514,6481.0
2023-12-04 11:15:00,137.08,137.14,137.05,137.12,5730.0,135.9911,136.0506,135.9613,136.0307,5730.0
2023-12-04 11:20:00,137.13,137.13,136.96,137.06,8049.0,136.0407,136.0407,135.872,135.9712,8049.0
2023-12-04 11:25:00,137.06,137.3,137.06,137.29,6348.0,135.9712,136.2093,135.9712,136.1994,6348.0
2023-12-04 11:30:00,137.28,137.31,137.24,137.24,4005.0,136.1895,136.2192,136.1498,136.1498,4005.0
2023-12-04 11:35:00,137.25,137.26,137.1,137.18,6778.0,136.1597,136.1696,136.0109,136.0903,6778.0
2023-12-04 11:40:00,137.17,137.24,137.16,137.18,3726.0,136.0803,136.1498,136.0704,136.0903,3726.0
2023-12-04 11:45:00,137.19,137.19,137.12,137.12,2398.0,136.1002,136.1002,136.0307,136.0307,2398.0
2023-12-04 11:50:00,137.06,137.14,137.04,137.05,4901.0,135.9712,136.0506,135.9514,135.9613,4901.0
2023-12-04 11:55:00,137.05,137.1,137.0,137.02,6845.0,135.9613,136.0109,135.9117,135.9315,6845.0
2023-12-04 12:00:00,137.02,137.12,136.98,137.12,13156.0,135.9315,136.0307,135.8918,136.0307,13156.0
2023-12-04 12:05:00,137.14,137.26,137.12,137.26,7300.0,136.0506,136.1696,136.0307,136.1696,7300.0
2023-12-04 12:10:00,137.24,137.35,137.21,137.31,7104.0,136.1498,136.2589,136.12,136.2192,7104.0
2023-12-04 12:15:00,137.3,137.42,137.28,137.4,7544.0,136.2093,136.3284,136.1895,136.3085,7544.0
2023-12-04 12:20:00,137.38,137.41,137.35,137.39,7022.0,136.2887,136.3184,136.2589,136.2986,7022.0
2023-12-04 12:25:00,137.38,137.51,137.36,137.47,3966.0,136.2887,136.4176,136.2688,136.378,3966.0
2023-12-04 12:30:00,137.49,137.53,137.42,137.5,5337.0,136.3978,136.4375,136.3284,136.4077,5337.0
2023-12-04 12:35:00,137.52,137.52,137.39,137.43,3710.0,136.4276,136.4276,136.2986,136.3383,3710.0
2023-12-04 12:40:00,137.44,137.49,137.44,137.46,5858.0,136.3482,136.3978,136.3482,136.368,5858.0
2023-12-04 12:45:00,137.47,137.49,137.42,137.45,7024.0,136.378,136.3978,136.3284,136.3581,7024.0
2023-12-04 12:50:00,137.43,137.46,137.4,137.43,4604.0,136.3383,136.368,136.3085,136.3383,4604.0
2023-12-04 12:55:00,137.44,137.53,137.39,137.53,4733.0,136.3482,136.4375,136.2986,136.4375,4733.0
2023-12-04 13:00:00,137.49,137.5,137.39,137.43,4839.0,136.3978,136.4077,136.2986,136.3383,4839.0
2023-12-04 13:05:00,137.41,137.41,137.33,137.34,5303.0,136.3184,136.3184,136.2391,136.249,5303.0
2023-12-04 13:10:00,137.33,137.4,137.25,137.25,19428.0,136.2391,136.3085,136.1597,136.1597,19428.0
2023-12-04 13:15:00,137.25,137.31,137.24,137.26,4779.0,136.1597,136.2192,136.1498,136.1696,4779.0
2023-12-04 13:20:00,137.26,137.28,137.2,137.23,5386.0,136.1696,136.1895,136.1101,136.1399,5386.0
2023-12-04 13:25:00,137.22,137.22,137.16,137.18,3719.0,136.1299,136.1299,136.0704,136.0903,3719.0
2023-12-04 13:30:00,137.18,137.19,137.11,137.11,6446.0,136.0903,136.1002,136.0208,136.0208,6446.0
2023-12-04 13:35:00,137.12,137.23,137.11,137.15,5348.0,136.0307,136.1399,136.0208,136.0605,5348.0
2023-12-04 13:40:00,137.15,137.17,137.03,137.09,4162.0,136.0605,136.0803,135.9414,136.001,4162.0
2023-12-04 13:45:00,137.08,137.12,137.06,137.11,4043.0,135.9911,136.0307,135.9712,136.0208,4043.0
2023-12-04 13:50:00,137.08,137.13,137.06,137.1,3430.0,135.9911,136.0407,135.9712,136.0109,3430.0
2023-12-04 13:55:00,137.09,137.1,137.04,137.06,3970.0,136.001,136.0109,135.9514,135.9712,3970.0
2023-12-04 14:00:00,137.06,137.16,137.06,137.06,4679.0,135.9712,136.0704,135.9712,135.9712,4679.0
2023-12-04 14:05:00,137.08,137.12,137.08,137.12,3788.0,135.9911,136.0307,135.9911,136.0307,3788.0
2023-12-04 14:10:00,137.13,137.23,137.1,137.21,12148.0,136.0407,136.1399,136.0109,136.12,12148.0
2023-12-04 14:15:00,137.2,137.2,137.15,137.19,3104.0,136.1101,136.1101,136.0605,136.1002,3104.0
2023-12-04 14:20:00,137.17,137.18,137.1,137.12,4258.0,136.0803,136.0903,136.0109,136.0307,4258.0
2023-12-04 14:25:00,137.16,137.21,137.08,137.13,9410.0,136.0704,136.12,135.9911,136.0407,9410.0
2023-12-04 14:30:00,137.13,137.27,137.13,137.24,8839.0,136.0407,136.1795,136.0407,136.1498,8839.0
2023-12-04 14:35:00,137.22,137.27,137.17,137.18,7659.0,136.1299,136.1795,136.0803,136.0903,7659.0
2023-12-04 14:40:00,137.19,137.27,137.18,137.25,6207.0,136.1002,136.1795,136.0903,136.1597,6207.0
2023-12-04 14:45:00,137.25,137.27,137.22,137.23,5130.0,136.1597,136.1795,136.1299,136.1399,5130.0
2023-12-04 14:50:00,137.25,137.26,137.21,137.25,13554.0,136.1597,136.1696,136.12,136.1597,13554.0
2023-12-04 14:55:00,137.25,137.39,137.23,137.38,11515.0,136.1597,136.2986,136.1399,136.2887,11515.0
2023-12-04 15:00:00,137.39,137.47,137.35,137.37,5877.0,136.2986,136.378,136.2589,136.2787,5877.0
2023-12-04 15:05:00,137.37,137.38,137.3,137.34,7651.0,136.2787,136.2887,136.2093,136.249,7651.0
2023-12-04 15:10:00,137.33,137.35,137.29,137.33,7921.0,136.2391,136.2589,136.1994,136.2391,7921.0
2023-12-04 15:15:00,137.32,137.37,137.3,137.35,12443.0,136.2291,136.2787,136.2093,136.2589,12443.0
2023-12-04 15:20:00,137.38,137.43,137.33,137.34,11534.0,136.2887,136.3383,136.2391,136.249,11534.0
2023-12-04 15:25:00,137.34,137.47,137.33,137.43,12251.0,136.249,136.378,136.2391,136.3383,12251.0
2023-12-04 15:30:00,137.43,137.61,137.39,137.61,11991.0,136.3383,136.5168,136.2986,136.5168,11991.0
2023-12-04 15:35:00,137.58,137.76,137.57,137.74,12732.0,136.4871,136.6656,136.4772,136.6458,12732.0
2023-12-04 15:40:00,137.74,137.78,137.66,137.78,15901.0,136.6458,136.6855,136.5664,136.6855,15901.0
2023-12-04 15:45:00,137.78,137.88,137.73,137.78,17195.0,136.6855,136.7847,136.6359,136.6855,17195.0
2023-12-04 15:50:00,137.75,137.97,137.75,137.87,36107.0,136.6557,136.874,136.6557,136.7748,36107.0
2023-12-04 15:55:00,137.87,137.9,137.72,137.81,73371.0,136.7748,136.8045,136.626,136.7153,73371.0
2023-12-05 09:30:00,137.03,137.57,136.83,137.09,28536.0,135.9414,136.4772,135.743,136.001,28536.0
2023-12-05 09:35:00,136.99,137.38,136.83,136.89,6435.0,135.9018,136.2887,135.743,135.8026,6435.0
2023-12-05 09:40:00,136.9,137.34,136.9,137.34,9326.0,135.8125,136.249,135.8125,136.249,9326.0
2023-12-05 09:45:00,137.28,137.38,137.12,137.22,27524.0,136.1895,136.2887,136.0307,136.1299,27524.0
2023-12-05 09:50:00,137.28,137.4,137.18,137.34,8747.0,136.1895,136.3085,136.0903,136.249,8747.0
2023-12-05 09:55:00,137.44,137.52,137.1,137.1,17171.0,136.3482,136.4276,136.0109,136.0109,17171.0
2023-12-05 10:00:00,137.06,137.66,137.06,137.55,21046.0,135.9712,136.5664,135.9712,136.4573,21046.0
2023-12-05 10:05:00,137.58,137.62,137.45,137.54,6325.0,136.4871,136.5268,136.3581,136.4474,6325.0
2023-12-05 10:10:00,137.57,137.57,137.16,137.16,7368.0,136.4772,136.4772,136.0704,136.0704,7368.0
2023-12-05 10:15:00,137.16,137.51,137.15,137.5,31361.0,136.0704,136.4176,136.0605,136.4077,31361.0
2023-12-05 10:20:00,137.5,137.66,137.46,137.57,11449.0,136.4077,136.5664,136.368,136.4772,11449.0
2023-12-05 10:25:00,137.58,137.59,137.45,137.59,9872.0,136.4871,136.497,136.3581,136.497,9872.0
2023-12-05 10:30:00,137.59,137.62,137.43,137.47,15666.0,136.497,136.5268,136.3383,136.378,15666.0
2023-12-05 10:35:00,137.47,137.58,137.39,137.51,8689.0,136.378,136.4871,136.2986,136.4176,8689.0
2023-12-05 10:40:00,137.47,137.54,137.37,137.51,9988.0,136.378,136.4474,136.2787,136.4176,9988.0
2023-12-05 10:45:00,137.52,137.69,137.51,137.53,6468.0,136.4276,136.5962,136.4176,136.4375,6468.0
2023-12-05 10:50:00,137.53,137.59,137.45,137.47,6093.0,136.4375,136.497,136.3581,136.378,6093.0
2023-12-05 10:55:00,137.48,137.56,137.39,137.53,10225.0,136.3879,136.4672,136.2986,136.4375,10225.0
2023-12-05 11:00:00,137.52,137.52,137.33,137.34,4679.0,136.4276,136.4276,136.2391,136.249,4679.0
2023-12-05 11:05:00,137.34,137.35,137.15,137.15,4856.0,136.249,136.2589,136.0605,136.0605,4856.0
2023-12-05 11:10:00,137.13,137.24,137.02,137.08,7493.0,136.0407,136.1498,135.9315,135.9911,7493.0
2023-12-05 11:15:00,137.09,137.09,136.86,136.88,6576.0,136.001,136.001,135.7728,135.7926,6576.0
2023-12-05 11:20:00,136.89,137.14,136.84,137.14,7516.0,135.8026,136.0506,135.753,136.0506,7516.0
2023-12-05 11:25:00,137.13,137.25,137.12,137.12,3439.0,136.0407,136.1597,136.0307,136.0307,3439.0
2023-12-05 11:30:00,137.14,137.26,137.14,137.21,6827.0,136.0506,136.1696,136.0506,136.12,6827.0
2023-12-05 11:35:00,137.25,137.31,137.14,137.17,8160.0,136.1597,136.2192,136.0506,136.0803,8160.0
2023-12-05 11:40:00,137.18,137.19,137.11,137.17,14159.0,136.0903,136.1002,136.0208,136.0803,14159.0
2023-12-05 11:45:00,137.15,137.26,137.06,137.26,5642.0,136.0605,136.1696,135.9712,136.1696,5642.0
2023-12-05 11:50:00,137.28,137.28,137.04,137.04,5054.0,136.1895,136.1895,135.9514,135.9514,5054.0
2023-12-05 11:55:00,137.09,137.23,137.08,137.18,4100.0,136.001,136.1399,135.9911,136.0903,4100.0
2023-12-05 12:00:00,137.25,137.39,137.24,137.38,6266.0,136.1597,136.2986,136.1498,136.2887,6266.0
2023-12-05 12:05:00,137.35,137.42,137.3,137.37,4260.0,136.2589,136.3284,136.2093,136.2787,4260.0
2023-12-05 12:10:00,137.37,137.37,137.24,137.25,2639.0,136.2787,136.2787,136.1498,136.1597,2639.0
2023-12-05 12:15:00,137.24,137.29,137.15,137.21,7500.0,136.1498,136.1994,136.0605,136.12,7500.0
2023-12-05 12:20:00,137.23,137.39,137.2,137.24,5575.0,136.1399,136.2986,136.1101,136.1498,5575.0
2023-12-05 12:25:00,137.18,137.32,137.18,137.27,4893.0,136.0903,136.2291,136.0903,136.1795,4893.0
2023-12-05 12:30:00,137.3,137.46,137.28,137.35,6120.0,136.2093,136.368,136.1895,136.2589,6120.0
2023-12-05 12:35:00,137.35,137.43,137.34,137.34,1810.0,136.2589,136.3383,136.249,136.249,1810.0
2023-12-05 12:40:00,137.34,137.37,137.23,137.25,6668.0,136.249,136.2787,136.1399,136.1597,6668.0
2023-12-05 12:45:00,137.28,137.35,137.22,137.35,3407.0,136.1895,136.2589,136.1299,136.2589,3407.0
2023-12-05 12:50:00,137.37,137.37,137.28,137.34,4000.0,136.2787,136.2787,136.1895,136.249,4000.0
2023-12-05 12:55:00,137.31,137.39,137.28,137.35,5699.0,136.2192,136.2986,136.1895,136.2589,5699.0
2023-12-05 13:00:00,137.34,137.38,137.3,137.36,4730.0,136.249,136.2887,136.2093,136.2688,4730.0
2023-12-05 13:05:00,137.39,137.43,137.32,137.43,2831.0,136.2986,136.3383,136.2291,136.3383,2831.0
2023-12-05 13:10:00,137.44,137.47,137.37,137.44,5186.0,136.3482,136.378,136.2787,136.3482,5186.0
2023-12-05 13:15:00,137.43,137.48,137.42,137.48,2885.0,136.3383,136.3879,136.3284,136.3879,2885.0
2023-12-05 13:20:00,137.5,137.61,137.5,137.59,2602.0,136.4077,136.5168,136.4077,136.497,2602.0
2023-12-05 13:25:00,137.58,137.62,137.57,137.6,4554.0,136.4871,136.5268,136.4772,136.5069,4554.0
2023-12-05 13:30:00,137.6,137.64,137.49,137.5,2420.0,136.5069,136.5466,136.3978,136.4077,2420.0
2023-12-05 13:35:00,137.49,137.51,137.47,137.5,3202.0,136.3978,136.4176,136.378,136.4077,3202.0
2023-12-05 13:40:00,137.49,137.56,137.4,137.53,6440.0,136.3978,136.4672,136.3085,136.4375,6440.0
2023-12-05 13:45:00,137.52,137.52,137.42,137.5,13026.0,136.4276,136.4276,136.3284,136.4077,13026.0
2023-12-05 13:50:00,137.51,137.61,137.49,137.61,2128.0,136.4176,136.5168,136.3978,136.5168,2128.0
2023-12-05 13:55:00,137.62,137.67,137.59,137.64,4551.0,136.5268,136.5764,136.497,136.5466,4551.0
2023-12-05 14:00:00,137.61,137.76,137.6,137.74,4337.0,136.5168,136.6656,136.5069,136.6458,4337.0
2023-12-05 14:05:00,137.74,137.8,137.7,137.78,4490.0,136.6458,136.7053,136.6061,136.6855,4490.0
2023-12-05 14:10:00,137.8,137.93,137.8,137.93,7559.0,136.7053,136.8343,136.7053,136.8343,7559.0
2023-12-05 14:15:00,137.93,138.04,137.92,138.0,5448.0,136.8343,136.9434,136.8244,136.9037,5448.0
2023-12-05 14:20:00,138.0,138.01,137.84,137.84,3002.0,136.9037,136.9137,136.745,136.745,3002.0
2023-12-05 14:25:00,137.8,137.85,137.8,137.82,2577.0,136.7053,136.7549,136.7053,136.7252,2577.0
2023-12-05 14:30:00,137.82,137.83,137.72,137.73,3500.0,136.7252,136.7351,136.626,136.6359,3500.0
2023-12-05 14:35:00,137.73,137.73,137.61,137.66,6631.0,136.6359,136.6359,136.5168,136.5664,6631.0
2023-12-05 14:40:00,137.65,137.7,137.57,137.57,4365.0,136.5565,136.6061,136.4772,136.4772,4365.0
2023-12-05 14:45:00,137.55,137.64,137.54,137.64,3500.0,136.4573,136.5466,136.4474,136.5466,3500.0
2023-12-05 14:50:00,137.66,137.72,137.64,137.72,4146.0,136.5664,136.626,136.5466,136.626,4146.0
2023-12-05 14:55:00,137.72,137.78,137.72,137.75,3580.0,136.626,136.6855,136.626,136.6557,3580.0
2023-12-05 15:00:00,137.73,137.74,137.61,137.61,2600.0,136.6359,136.6458,136.5168,136.5168,2600.0
2023-12-05 15:05:00,137.63,137.69,137.62,137.63,3938.0,136.5367,136.5962,136.5268,136.5367,3938.0
2023-12-05 15:10:00,137.66,137.68,137.6,137.65,4377.0,136.5664,136.5863,136.5069,136.5565,4377.0
2023-12-05 15:15:00,137.65,137.73,137.65,137.68,6314.0,136.5565,136.6359,136.5565,136.5863,6314.0
2023-12-05 15:20:00,137.7,137.75,137.69,137.74,4520.0,136.6061,136.6557,136.5962,136.6458,4520.0
2023-12-05 15:25:00,137.74,137.83,137.66,137.69,8579.0,136.6458,136.7351,136.5664,136.5962,8579.0
2023-12-05 15:30:00,137.65,137.68,137.59,137.68,12324.0,136.5565,136.5863,136.497,136.5863,12324.0
2023-12-05 15:35:00,137.7,137.75,137.66,137.66,6226.0,136.6061,136.6557,136.5664,136.5664,6226.0
2023-12-05 15:40:00,137.67,137.69,137.6,137.63,6572.0,136.5764,136.5962,136.5069,136.5367,6572.0
2023-12-05 15:45:00,137.61,137.67,137.59,137.6,6703.0,136.5168,136.5764,136.497,136.5069,6703.0
2023-12-05 15:50:00,137.59,137.67,137.55,137.58,29404.0,136.497,136.5764,136.4573,136.4871,29404.0
2023-12-05 15:55:00,137.56,137.57,137.38,137.43,86021.0,136.4672,136.4772,136.2887,136.3383,86021.0
2023-12-06 09:30:00,137.68,137.99,137.42,137.54,21811.0,136.5863,136.8938,136.3284,136.4474,21811.0
2023-12-06 09:35:00,137.66,137.69,137.48,137.54,3912.0,136.5664,136.5962,136.3879,136.4474,3912.0
2023-12-06 09:40:00,137.61,137.78,137.57,137.76,4732.0,136.5168,136.6855,136.4772,136.6656,4732.0
2023-12-06 09:45:00,137.73,137.74,137.22,137.39,5105.0,136.6359,136.6458,136.1299,136.2986,5105.0
2023-12-06 09:50:00,137.43,137.43,137.08,137.13,5745.0,136.3383,136.3383,135.9911,136.0407,5745.0
2023-12-06 09:55:00,137.14,137.17,136.79,136.79,5698.0,136.0506,136.0803,135.7034,135.7034,5698.0
2023-12-06 10:00:00,136.87,136.88,136.48,136.5,9344.0,135.7827,135.7926,135.3958,135.4157,9344.0
2023-12-06 10:05:00,136.48,136.73,136.48,136.72,7463.0,135.3958,135.6438,135.3958,135.6339,7463.0
2023-12-06 10:10:00,136.77,136.79,136.62,136.68,4942.0,135.6835,135.7034,135.5347,135.5942,4942.0
2023-12-06 10:15:00,136.67,136.85,136.67,136.76,9689.0,135.5843,135.7629,135.5843,135.6736,9689.0
2023-12-06 10:20:00,136.71,136.79,136.47,136.52,14189.0,135.624,135.7034,135.3859,135.4355,14189.0
2023-12-06 10:25:00,136.57,136.57,136.41,136.41,8724.0,135.4851,135.4851,135.3264,135.3264,8724.0
2023-12-06 10:30:00,136.4,136.49,136.35,136.37,6985.0,135.3165,135.4057,135.2669,135.2867,6985.0
2023-12-06 10:35:00,136.34,136.42,136.22,136.27,10074.0,135.2569,135.3363,135.1379,135.1875,10074.0
2023-12-06 10:40:00,136.28,136.4,136.24,136.4,11001.0,135.1974,135.3165,135.1577,135.3165,11001.0
2023-12-06 10:45:00,136.42,136.56,136.33,136.44,6743.0,135.3363,135.4752,135.247,135.3561,6743.0
2023-12-06 10:50:00,136.44,136.48,136.35,136.44,6373.0,135.3561,135.3958,135.2669,135.3561,6373.0
2023-12-06 10:55:00,136.45,136.48,136.32,136.48,8565.0,135.3661,135.3958,135.2371,135.3958,8565.0
2023-12-06 11:00:00,136.55,136.57,136.49,136.49,3738.0,135.4653,135.4851,135.4057,135.4057,3738.0
2023-12-06 11:05:00,136.48,136.52,136.35,136.44,6000.0,135.3958,135.4355,135.2669,135.3561,6000.0
2023-12-06 11:10:00,136.44,136.55,136.44,136.47,2309.0,135.3561,135.4653,135.3561,135.3859,2309.0
2023-12-06 11:15:00,136.46,136.46,136.35,136.35,4419.0,135.376,135.376,135.2669,135.2669,4419.0
2023-12-06 11:20:00,136.34,136.37,136.2,136.31,5361.0,135.2569,135.2867,135.118,135.2272,5361.0
2023-12-06 11:25:00,136.32,136.35,136.27,136.34,1749.0,135.2371,135.2669,135.1875,135.2569,1749.0
2023-12-06 11:30:00,136.31,136.33,136.11,136.16,8343.0,135.2272,135.247,135.0288,135.0784,8343.0
2023-12-06 11:35:00,136.19,136.24,136.16,136.22,5369.0,135.1081,135.1577,135.0784,135.1379,5369.0
2023-12-06 11:40:00,136.17,136.2,136.14,136.19,3769.0,135.0883,135.118,135.0585,135.1081,3769.0
2023-12-06 11:45:00,136.2,136.34,136.19,136.3,5392.0,135.118,135.2569,135.1081,135.2172,5392.0
2023-12-06 11:50:00,136.31,136.48,136.31,136.47,2992.0,135.2272,135.3958,135.2272,135.3859,2992.0
2023-12-06 11:55:00,136.44,136.65,136.44,136.65,2321.0,135.3561,135.5645,135.3561,135.5645,2321.0
2023-12-06 12:00:00,136.68,137.77,136.68,137.02,177276.0,135.5942,136.6756,135.5942,135.9315,177276.0
2023-12-06 12:05:00,137.02,137.55,136.69,137.2,64328.0,135.9315,136.4573,135.6041,136.1101,64328.0
2023-12-06 12:10:00,137.2,138.39,137.17,137.76,177242.0,136.1101,137.2906,136.0803,136.6656,177242.0
2023-12-06 12:15:00,137.73,138.45,137.73,138.37,65903.0,136.6359,137.3502,136.6359,137.2708,65903.0
2023-12-06 12:20:00,138.38,138.45,137.85,137.85,35851.0,137.2807,137.3502,136.7549,136.7549,35851.0
2023-12-06 12:25:00,137.84,137.87,137.67,137.83,17017.0,136.745,136.7748,136.5764,136.7351,17017.0
2023-12-06 12:30:00,137.8,137.8,137.5,137.59,15233.0,136.7053,136.7053,136.4077,136.497,15233.0
2023-12-06 12:35:00,137.6,137.66,137.51,137.64,9234.0,136.5069,136.5664,136.4176,136.5466,9234.0
2023-12-06 12:40:00,137.69,137.77,137.62,137.77,6348.0,136.5962,136.6756,136.5268,136.6756,6348.0
2023-12-06 12:45:00,137.72,137.75,137.5,137.51,10472.0,136.626,136.6557,136.4077,136.4176,10472.0
2023-12-06 12:50:00,137.47,137.5,137.4,137.5,9441.0,136.378,136.4077,136.3085,136.4077,9441.0
2023-12-06 12:55:00,137.5,137.5,137.36,137.36,3963.0,136.4077,136.4077,136.2688,136.2688,3963.0
2023-12-06 13:00:00,137.39,137.58,137.39,137.55,10760.0,136.2986,136.4871,136.2986,136.4573,10760.0
2023-12-06 13:05:00,137.53,137.55,137.32,137.5,6201.0,136.4375,136.4573,136.2291,136.4077,6201.0
2023-12-06 13:10:00,137.51,137.66,137.44,137.5,6179.0,136.4176,136.5664,136.3482,136.4077,6179.0
2023-12-06 13:15:00,137.48,137.5,137.37,137.49,3056.0,136.3879,136.4077,136.2787,136.3978,3056.0
2023-12-06 13:20:00,137.5,137.57,137.43,137.49,4412.0,136.4077,136.4772,136.3383,136.3978,4412.0
2023-12-06 13:25:00,137.43,137.46,137.38,137.46,3373.0,136.3383,136.368,136.2887,136.368,3373.0
2023-12-06 13:30:00,137.44,137.49,137.39,137.4,8086.0,136.3482,136.3978,136.2986,136.3085,8086.0
2023-12-06 13:35:00,137.42,137.45,137.33,137.35,4100.0,136.3284,136.3581,136.2391,136.2589,4100.0
2023-12-06 13:40:00,137.35,137.39,137.15,137.18,12597.0,136.2589,136.2986,136.0605,136.0903,12597.0
2023-12-06 13:45:00,137.17,137.2,137.1,137.19,3250.0,136.0803,136.1101,136.0109,136.1002,3250.0
2023-12-06 13:50:00,137.23,137.34,137.19,137.34,2840.0,136.1399,136.249,136.1002,136.249,2840.0
2023-12-06 13:55:00,137.34,137.34,137.23,137.29,4746.0,136.249,136.249,136.1399,136.1994,4746.0
2023-12-06 14:00:00,137.32,137.33,137.24,137.27,4553.0,136.2291,136.2391,136.1498,136.1795,4553.0
2023-12-06 14:05:00,137.26,137.4,137.24,137.27,5248.0,136.1696,136.3085,136.1498,136.1795,5248.0
2023-12-06 14:10:00,137.27,137.27,137.16,137.22,2419.0,136.1795,136.1795,136.0704,136.1299,2419.0
2023-12-06 14:15:00,137.2,137.26,137.07,137.07,3624.0,136.1101,136.1696,135.9811,135.9811,3624.0
2023-12-06 14:20:00,137.09,137.22,137.08,137.2,6036.0,136.001,136.1299,135.9911,136.1101,6036.0
2023-12-06 14:25:00,137.2,137.2,137.11,137.16,6176.0,136.1101,136.1101,136.0208,136.0704,6176.0
2023-12-06 14:30:00,137.18,137.35,137.14,137.28,5002.0,136.0903,136.2589,136.0506,136.1895,5002.0
2023-12-06 14:35:00,137.26,137.27,137.15,137.15,2754.0,136.1696,136.1795,136.0605,136.0605,2754.0
2023-12-06 14:40:00,137.13,137.19,137.11,137.19,6268.0,136.0407,136.1002,136.0208,136.1002,6268.0
2023-12-06 14:45:00,137.18,137.26,137.17,137.25,3463.0,136.0903,136.1696,136.0803,136.1597,3463.0
2023-12-06 14:50:00,137.26,137.28,137.15,137.17,3240.0,136.1696,136.1895,136.0605,136.0803,3240.0
2023-12-06 14:55:00,137.17,137.23,137.12,137.12,4046.0,136.0803,136.1399,136.0307,136.0307,4046.0
2023-12-06 15:00:00,137.13,137.16,137.08,137.13,6177.0,136.0407,136.0704,135.9911,136.0407,6177.0
2023-12-06 15:05:00,137.13,137.21,137.13,137.15,4650.0,136.0407,136.12,136.0407,136.0605,4650.0
2023-12-06 15:10:00,137.15,137.3,137.11,137.27,11527.0,136.0605,136.2093,136.0208,136.1795,11527.0
2023-12-06 15:15:00,137.28,137.42,137.19,137.42,15348.0,136.1895,136.3284,136.1002,136.3284,15348.0
2023-12-06 15:20:00,137.42,137.46,137.31,137.35,8980.0,136.3284,136.368,136.2192,136.2589,8980.0
2023-12-06 15:25:00,137.33,137.38,137.27,137.32,5835.0,136.2391,136.2887,136.1795,136.2291,5835.0
2023-12-06 15:30:00,137.32,137.46,137.3,137.42,11719.0,136.2291,136.368,136.2093,136.3284,11719.0
2023-12-06 15:35:00,137.42,137.42,137.34,137.34,9847.0,136.3284,136.3284,136.249,136.249,9847.0
2023-12-06 15:40:00,137.35,137.49,137.35,137.46,9087.0,136.2589,136.3978,136.2589,136.368,9087.0
2023-12-06 15:45:00,137.46,137.49,137.42,137.48,10735.0,136.368,136.3978,136.3284,136.3879,10735.0
2023-12-06 15:50:00,137.47,137.48,137.13,137.2,27494.0,136.378,136.3879,136.0407,136.1101,27494.0
2023-12-06 15:55:00,137.16,137.24,137.05,137.18,85028.0,136.0704,136.1498,135.9613,136.0903,85028.0
2023-12-07 09:30:00,137.26,137.56,136.33,136.61,22789.0,136.1696,136.4672,135.247,135.5248,22789.0
2023-12-07 09:35:00,136.65,137.05,136.65,136.96,16304.0,135.5645,135.9613,135.5645,135.872,16304.0
2023-12-07 09:40:00,136.88,136.95,136.59,136.72,6934.0,135.7926,135.8621,135.5049,135.6339,6934.0
2023-12-07 09:45:00,136.8,136.81,136.38,136.68,7200.0,135.7133,135.7232,135.2966,135.5942,7200.0
2023-12-07 09:50:00,136.75,136.88,136.59,136.6,6294.0,135.6637,135.7926,135.5049,135.5149,6294.0
2023-12-07 09:55:00,136.6,136.73,136.6,136.68,3528.0,135.5149,135.6438,135.5149,135.5942,3528.0
2023-12-07 10:00:00,136.74,136.89,136.65,136.89,4875.0,135.6538,135.8026,135.5645,135.8026,4875.0
2023-12-07 10:05:00,136.85,136.85,136.66,136.68,8501.0,135.7629,135.7629,135.5744,135.5942,8501.0
2023-12-07 10:10:00,136.66,137.05,136.64,137.05,4884.0,135.5744,135.9613,135.5545,135.9613,4884.0
2023-12-07 10:15:00,137.08,137.18,137.04,137.09,2673.0,135.9911,136.0903,135.9514,136.001,2673.0
2023-12-07 10:20:00,137.13,137.23,137.03,137.03,6852.0,136.0407,136.1399,135.9414,135.9414,6852.0
2023-12-07 10:25:00,137.08,137.08,136.95,136.95,5294.0,135.9911,135.9911,135.8621,135.8621,5294.0
2023-12-07 10:30:00,136.96,137.03,136.91,136.91,6720.0,135.872,135.9414,135.8224,135.8224,6720.0
2023-12-07 10:35:00,136.91,136.96,136.81,136.81,6840.0,135.8224,135.872,135.7232,135.7232,6840.0
2023-12-07 10:40:00,136.77,136.96,136.77,136.88,5113.0,135.6835,135.872,135.6835,135.7926,5113.0
2023-12-07 10:45:00,136.9,136.99,136.89,136.97,3556.0,135.8125,135.9018,135.8026,135.8819,3556.0
2023-12-07 10:50:00,136.93,136.93,136.79,136.79,2059.0,135.8422,135.8422,135.7034,135.7034,2059.0
2023-12-07 10:55:00,136.74,136.77,136.65,136.69,5083.0,135.6538,135.6835,135.5645,135.6041,5083.0
2023-12-07 11:00:00,136.72,136.74,136.67,136.67,3653.0,135.6339,135.6538,135.5843,135.5843,3653.0
2023-12-07 11:05:00,136.68,136.69,136.64,136.67,2233.0,135.5942,135.6041,135.5545,135.5843,2233.0
2023-12-07 11:10:00,136.62,136.67,136.49,136.49,3690.0,135.5347,135.5843,135.4057,135.4057,3690.0
2023-12-07 11:15:00,136.51,136.51,136.22,136.22,7209.0,135.4256,135.4256,135.1379,135.1379,7209.0
2023-12-07 11:20:00,136.21,136.23,136.12,136.13,4114.0,135.128,135.1478,135.0387,135.0486,4114.0
2023-12-07 11:25:00,136.13,136.2,136.13,136.16,5322.0,135.0486,135.118,135.0486,135.0784,5322.0
2023-12-07 11:30:00,136.18,136.33,136.17,136.3,4811.0,135.0982,135.247,135.0883,135.2172,4811.0
2023-12-07 11:35:00,136.26,136.43,136.26,136.4,3922.0,135.1776,135.3462,135.1776,135.3165,3922.0
2023-12-07 11:40:00,136.38,136.38,136.19,136.26,3073.0,135.2966,135.2966,135.1081,135.1776,3073.0
2023-12-07 11:45:00,136.24,136.38,136.23,136.34,6803.0,135.1577,135.2966,135.1478,135.2569,6803.0
2023-12-07 11:50:00,136.27,136.33,136.25,136.31,4586.0,135.1875,135.247,135.1676,135.2272,4586.0
2023-12-07 11:55:00,136.31,136.4,136.29,136.4,3947.0,135.2272,135.3165,135.2073,135.3165,3947.0
2023-12-07 12:00:00,136.4,136.46,136.26,136.31,4901.0,135.3165,135.376,135.1776,135.2272,4901.0
2023-12-07 12:05:00,136.33,136.37,136.26,136.29,3039.0,135.247,135.2867,135.1776,135.2073,3039.0
2023-12-07 12:10:00,136.29,136.31,136.27,136.29,3432.0,135.2073,135.2272,135.1875,135.2073,3432.0
2023-12-07 12:15:00,136.27,136.43,136.27,136.38,4196.0,135.1875,135.3462,135.1875,135.2966,4196.0
2023-12-07 12:20:00,136.43,136.5,136.38,136.42,2235.0,135.3462,135.4157,135.2966,135.3363,2235.0
2023-12-07 12:25:00,136.43,136.46,136.38,136.42,4669.0,135.3462,135.376,135.2966,135.3363,4669.0
2023-12-07 12:30:00,136.42,136.46,136.41,136.41,1972.0,135.3363,135.376,135.3264,135.3264,1972.0
2023-12-07 12:35:00,136.4,136.43,136.32,136.43,3210.0,135.3165,135.3462,135.2371,135.3462,3210.0
2023-12-07 12:40:00,136.36,136.43,136.35,136.38,1800.0,135.2768,135.3462,135.2669,135.2966,1800.0
2023-12-07 12:45:00,136.37,136.43,136.3,136.3,2051.0,135.2867,135.3462,135.2172,135.2172,2051.0
2023-12-07 12:50:00,136.29,136.29,136.21,136.27,3513.0,135.2073,135.2073,135.128,135.1875,3513.0
2023-12-07 12:55:00,136.27,136.34,136.26,136.28,3737.0,135.1875,135.2569,135.1776,135.1974,3737.0
2023-12-07 13:00:00,136.24,136.31,136.22,136.24,3597.0,135.1577,135.2272,135.1379,135.1577,3597.0
2023-12-07 13:05:00,136.22,136.22,136.22,136.22,500.0,135.1379,135.1379,135.1379,135.1379,500.0
2023-12-07 13:10:00,136.21,136.21,136.14,136.2,4745.0,135.128,135.128,135.0585,135.118,4745.0
2023-12-07 13:15:00,136.22,136.25,136.17,136.18,2629.0,135.1379,135.1676,135.0883,135.0982,2629.0
2023-12-07 13:20:00,136.14,136.14,136.09,136.14,3774.0,135.0585,135.0585,135.0089,135.0585,3774.0
2023-12-07 13:25:00,136.13,136.13,136.04,136.05,4131.0,135.0486,135.0486,134.9593,134.9692,4131.0
2023-12-07 13:30:00,136.09,136.1,135.97,135.99,3947.0,135.0089,135.0188,134.8899,134.9097,3947.0
2023-12-07 13:35:00,136.0,136.04,135.96,136.03,7268.0,134.9196,134.9593,134.8799,134.9494,7268.0
2023-12-07 13:40:00,136.03,136.05,135.93,135.93,3998.0,134.9494,134.9692,134.8502,134.8502,3998.0
2023-12-07 13:45:00,135.94,136.06,135.94,136.06,4322.0,134.8601,134.9792,134.8601,134.9792,4322.0
2023-12-07 13:50:00,136.06,136.15,136.04,136.15,21017.0,134.9792,135.0684,134.9593,135.0684,21017.0
2023-12-07 13:55:00,136.14,136.16,136.1,136.13,4889.0,135.0585,135.0784,135.0188,135.0486,4889.0
2023-12-07 14:00:00,136.13,136.25,136.13,136.2,7080.0,135.0486,135.1676,135.0486,135.118,7080.0
2023-12-07 14:05:00,136.2,136.33,136.19,136.33,3492.0,135.118,135.247,135.1081,135.247,3492.0
2023-12-07 14:10:00,136.33,136.34,136.26,136.28,2900.0,135.247,135.2569,135.1776,135.1974,2900.0
2023-12-07 14:15:00,136.28,136.44,136.14,136.15,62132.0,135.1974,135.3561,135.0585,135.0684,62132.0
2023-12-07 14:20:00,136.15,136.38,136.15,136.27,13632.0,135.0684,135.2966,135.0684,135.1875,13632.0
2023-12-07 14:25:00,136.31,136.32,136.19,136.28,6934.0,135.2272,135.2371,135.1081,135.1974,6934.0
2023-12-07 14:30:00,136.31,136.31,136.18,136.18,4566.0,135.2272,135.2272,135.0982,135.0982,4566.0
2023-12-07 14:35:00,136.21,136.27,136.2,136.25,4113.0,135.128,135.1875,135.118,135.1676,4113.0
2023-12-07 14:40:00,136.21,136.23,136.1,136.1,6514.0,135.128,135.1478,135.0188,135.0188,6514.0
2023-12-07 14:45:00,136.07,136.15,136.05,136.12,6662.0,134.9891,135.0684,134.9692,135.0387,6662.0
2023-12-07 14:50:00,136.12,136.12,135.9,135.9,9186.0,135.0387,135.0387,134.8204,134.8204,9186.0
2023-12-07 14:55:00,135.91,136.04,135.81,135.82,20553.0,134.8303,134.9593,134.7311,134.7411,20553.0
2023-12-07 15:00:00,135.83,135.91,135.79,135.79,9332.0,134.751,134.8303,134.7113,134.7113,9332.0
2023-12-07 15:05:00,135.8,135.8,135.63,135.68,10380.0,134.7212,134.7212,134.5526,134.6022,10380.0
2023-12-07 15:10:00,135.66,135.72,135.59,135.72,11881.0,134.5823,134.6419,134.5129,134.6419,11881.0
2023-12-07 15:15:00,135.7,135.71,135.58,135.63,12335.0,134.622,134.6319,134.503,134.5526,12335.0
2023-12-07 15:20:00,135.64,135.69,135.55,135.56,9806.0,134.5625,134.6121,134.4732,134.4831,9806.0
2023-12-07 15:25:00,135.55,135.57,135.44,135.5,18038.0,134.4732,134.493,134.3641,134.4236,18038.0
2023-12-07 15:30:00,135.53,135.65,135.51,135.52,14694.0,134.4534,134.5724,134.4335,134.4434,14694.0
2023-12-07 15:35:00,135.53,135.64,135.51,135.53,16816.0,134.4534,134.5625,134.4335,134.4534,16816.0
2023-12-07 15:40:00,135.53,135.7,135.53,135.63,20216.0,134.4534,134.622,134.4534,134.5526,20216.0
2023-12-07 15:45:00,135.63,135.69,135.61,135.67,18558.0,134.5526,134.6121,134.5327,134.5923,18558.0
2023-12-07 15:50:00,135.66,135.71,135.43,135.57,55540.0,134.5823,134.6319,134.3542,134.493,55540.0
2023-12-07 15:55:00,135.56,135.62,135.49,135.55,150779.0,134.4831,134.5426,134.4137,134.4732,150779.0
2023-12-08 09:30:00,135.0,135.72,134.86,135.53,17512.0,133.9276,134.6419,133.7887,134.4534,17512.0
2023-12-08 09:35:00,135.55,135.69,135.2,135.2,6306.0,134.4732,134.6121,134.126,134.126,6306.0
2023-12-08 09:40:00,135.21,135.69,135.21,135.6,4343.0,134.1359,134.6121,134.1359,134.5228,4343.0
2023-12-08 09:45:00,135.6,136.02,135.58,135.92,8503.0,134.5228,134.9395,134.503,134.8403,8503.0
2023-12-08 09:50:00,135.97,136.02,135.77,135.87,6164.0,134.8899,134.9395,134.6915,134.7907,6164.0
2023-12-08 09:55:00,135.83,135.96,135.68,135.96,5583.0,134.751,134.8799,134.6022,134.8799,5583.0
2023-12-08 10:00:00,136.06,136.16,136.0,136.16,6809.0,134.9792,135.0784,134.9196,135.0784,6809.0
2023-12-08 10:05:00,136.18,136.61,136.14,136.61,4749.0,135.0982,135.5248,135.0585,135.5248,4749.0
2023-12-08 10:10:00,136.6,136.8,136.58,136.75,6311.0,135.5149,135.7133,135.495,135.6637,6311.0
2023-12-08 10:15:00,136.8,136.94,136.74,136.78,8036.0,135.7133,135.8522,135.6538,135.6934,8036.0
2023-12-08 10:20:00,136.73,136.75,136.64,136.72,4612.0,135.6438,135.6637,135.5545,135.6339,4612.0
2023-12-08 10:25:00,136.69,136.7,136.53,136.53,8904.0,135.6041,135.6141,135.4454,135.4454,8904.0
2023-12-08 10:30:00,136.54,136.54,136.3,136.34,9645.0,135.4553,135.4553,135.2172,135.2569,9645.0
2023-12-08 10:35:00,136.29,136.31,136.14,136.31,4917.0,135.2073,135.2272,135.0585,135.2272,4917.0
2023-12-08 10:40:00,136.29,136.52,136.25,136.44,9478.0,135.2073,135.4355,135.1676,135.3561,9478.0
2023-12-08 10:45:00,136.46,136.46,136.32,136.34,5203.0,135.376,135.376,135.2371,135.2569,5203.0
2023-12-08 10:50:00,136.32,136.67,136.32,136.6,5698.0,135.2371,135.5843,135.2371,135.5149,5698.0
2023-12-08 10:55:00,136.6,136.89,136.59,136.84,9327.0,135.5149,135.8026,135.5049,135.753,9327.0
2023-12-08 11:00:00,136.84,136.88,136.69,136.83,9466.0,135.753,135.7926,135.6041,135.743,9466.0
2023-12-08 11:05:00,136.77,136.83,136.73,136.78,4933.0,135.6835,135.743,135.6438,135.6934,4933.0
2023-12-08 11:10:00,136.78,136.79,136.72,136.76,2452.0,135.6934,135.7034,135.6339,135.6736,2452.0
2023-12-08 11:15:00,136.76,136.77,136.5,136.53,9066.0,135.6736,135.6835,135.4157,135.4454,9066.0
2023-12-08 11:20:00,136.5,136.59,136.41,136.47,3678.0,135.4157,135.5049,135.3264,135.3859,3678.0
2023-12-08 11:25:00,136.47,136.65,136.46,136.49,13457.0,135.3859,135.5645,135.376,135.4057,13457.0
2023-12-08 11:30:00,136.49,136.58,136.47,136.56,3784.0,135.4057,135.495,135.3859,135.4752,3784.0
2023-12-08 11:35:00,136.59,136.62,136.2,136.27,9964.0,135.5049,135.5347,135.118,135.1875,9964.0
2023-12-08 11:40:00,136.31,136.36,136.24,136.35,5785.0,135.2272,135.2768,135.1577,135.2669,5785.0
2023-12-08 11:45:00,136.37,136.5,136.37,136.49,5371.0,135.2867,135.4157,135.2867,135.4057,5371.0
2023-12-08 11:50:00,136.49,136.57,136.46,136.56,11901.0,135.4057,135.4851,135.376,135.4752,11901.0
2023-12-08 11:55:00,136.57,136.8,136.54,136.76,4566.0,135.4851,135.7133,135.4553,135.6736,4566.0
2023-12-08 12:00:00,136.77,136.95,136.75,136.94,5605.0,135.6835,135.8621,135.6637,135.8522,5605.0
2023-12-08 12:05:00,136.94,136.94,136.75,136.78,7026.0,135.8522,135.8522,135.6637,135.6934,7026.0
2023-12-08 12:10:00,136.84,136.84,136.79,136.79,1068.0,135.753,135.753,135.7034,135.7034,1068.0
2023-12-08 12:15:00,136.77,137.07,136.69,137.07,6261.0,135.6835,135.9811,135.6041,135.9811,6261.0
2023-12-08 12:20:00,137.02,137.02,136.92,136.95,6364.0,135.9315,135.9315,135.8323,135.8621,6364.0
2023-12-08 12:25:00,136.96,137.09,136.95,137.04,9566.0,135.872,136.001,135.8621,135.9514,9566.0
2023-12-08 12:30:00,137.06,137.09,136.96,136.96,2838.0,135.9712,136.001,135.872,135.872,2838.0
2023-12-08 12:35:00,137.0,137.06,136.95,137.06,5019.0,135.9117,135.9712,135.8621,135.9712,5019.0
2023-12-08 12:40:00,137.05,137.06,136.98,137.03,4015.0,135.9613,135.9712,135.8918,135.9414,4015.0
2023-12-08 12:45:00,137.0,137.02,136.94,136.98,4099.0,135.9117,135.9315,135.8522,135.8918,4099.0
2023-12-08 12:50:00,137.0,137.07,136.98,137.02,4805.0,135.9117,135.9811,135.8918,135.9315,4805.0
2023-12-08 12:55:00,137.03,137.08,136.98,137.02,3549.0,135.9414,135.9911,135.8918,135.9315,3549.0
2023-12-08 13:00:00,137.03,137.04,136.98,136.99,4922.0,135.9414,135.9514,135.8918,135.9018,4922.0
2023-12-08 13:05:00,137.01,137.04,136.96,137.01,6409.0,135.9216,135.9514,135.872,135.9216,6409.0
2023-12-08 13:10:00,136.96,137.09,136.96,137.05,2300.0,135.872,136.001,135.872,135.9613,2300.0
2023-12-08 13:15:00,137.05,137.11,137.03,137.04,3567.0,135.9613,136.0208,135.9414,135.9514,3567.0
2023-12-08 13:20:00,137.03,137.05,136.99,137.05,1800.0,135.9414,135.9613,135.9018,135.9613,1800.0
2023-12-08 13:25:00,137.03,137.1,137.02,137.08,2800.0,135.9414,136.0109,135.9315,135.9911,2800.0
2023-12-08 13:30:00,137.08,137.08,136.95,137.02,4018.0,135.9911,135.9911,135.8621,135.9315,4018.0
2023-12-08 13:35:00,137.01,137.05,136.97,137.05,3500.0,135.9216,135.9613,135.8819,135.9613,3500.0
2023-12-08 13:40:00,137.03,137.05,137.0,137.01,4882.0,135.9414,135.9613,135.9117,135.9216,4882.0
2023-12-08 13:45:00,137.02,137.18,136.99,137.17,3641.0,135.9315,136.0903,135.9018,136.0803,3641.0
2023-12-08 13:50:00,137.15,137.19,137.13,137.16,3310.0,136.0605,136.1002,136.0407,136.0704,3310.0
2023-12-08 13:55:00,137.2,137.2,137.08,137.17,6032.0,136.1101,136.1101,135.9911,136.0803,6032.0
2023-12-08 14:00:00,137.18,137.21,137.05,137.09,5606.0,136.0903,136.12,135.9613,136.001,5606.0
2023-12-08 14:05:00,137.08,137.11,137.05,137.08,1260.0,135.9911,136.0208,135.9613,135.9911,1260.0
2023-12-08 14:10:00,137.08,137.18,137.07,137.14,5638.0,135.9911,136.0903,135.9811,136.0506,5638.0
2023-12-08 14:15:00,137.14,137.28,137.11,137.25,10887.0,136.0506,136.1895,136.0208,136.1597,10887.0
2023-12-08 14:20:00,137.28,137.36,137.26,137.34,5900.0,136.1895,136.2688,136.1696,136.249,5900.0
2023-12-08 14:25:00,137.34,137.36,137.29,137.33,4310.0,136.249,136.2688,136.1994,136.2391,4310.0
2023-12-08 14:30:00,137.35,137.37,137.2,137.21,5832.0,136.2589,136.2787,136.1101,136.12,5832.0
2023-12-08 14:35:00,137.21,137.21,137.12,137.15,6519.0,136.12,136.12,136.0307,136.0605,6519.0
2023-12-08 14:40:00,137.15,137.29,137.12,137.29,4605.0,136.0605,136.1994,136.0307,136.1994,4605.0
2023-12-08 14:45:00,137.28,137.34,137.24,137.32,8109.0,136.1895,136.249,136.1498,136.2291,8109.0
2023-12-08 14:50:00,137.31,137.36,137.28,137.36,6313.0,136.2192,136.2688,136.1895,136.2688,6313.0
2023-12-08 14:55:00,137.37,137.38,137.28,137.34,2900.0,136.2787,136.2887,136.1895,136.249,2900.0
2023-12-08 15:00:00,137.33,137.35,137.19,137.19,7850.0,136.2391,136.2589,136.1002,136.1002,7850.0
2023-12-08 15:05:00,137.18,137.23,137.07,137.2,8832.0,136.0903,136.1399,135.9811,136.1101,8832.0
2023-12-08 15:10:00,137.19,137.3,137.17,137.24,10673.0,136.1002,136.2093,136.0803,136.1498,10673.0
2023-12-08 15:15:00,137.24,137.32,137.24,137.25,6710.0,136.1498,136.2291,136.1498,136.1597,6710.0
2023-12-08 15:20:00,137.26,137.27,137.11,137.11,8690.0,136.1696,136.1795,136.0208,136.0208,8690.0
2023-12-08 15:25:00,137.11,137.22,137.1,137.22,5966.0,136.0208,136.1299,136.0109,136.1299,5966.0
2023-12-08 15:30:00,137.22,137.22,137.14,137.17,12107.0,136.1299,136.1299,136.0506,136.0803,12107.0
2023-12-08 15:35:00,137.17,137.32,137.16,137.29,16068.0,136.0803,136.2291,136.0704,136.1994,16068.0
2023-12-08 15:40:00,137.3,137.31,137.19,137.22,17193.0,136.2093,136.2192,136.1002,136.1299,17193.0
2023-12-08 15:45:00,137.23,137.25,137.14,137.16,29577.0,136.1399,136.1597,136.0506,136.0704,29577.0
2023-12-08 15:50:00,137.14,137.2,137.0,137.16,54678.0,136.0506,136.1101,135.9117,136.0704,54678.0
2023-12-08 15:55:00,137.16,137.26,137.14,137.15,114255.0,136.0704,136.1696,136.0506,136.0605,114255.0
2023-12-11 09:30:00,137.14,137.99,136.32,137.78,62682.0,136.0506,136.8938,135.2371,136.6855,62682.0
2023-12-11 09:35:00,137.78,138.44,137.6,138.06,17686.0,136.6855,137.3402,136.5069,136.9633,17686.0
2023-12-11 09:40:00,138.11,138.38,137.77,137.85,7904.0,137.0129,137.2807,136.6756,136.7549,7904.0
2023-12-11 09:45:00,137.89,138.3,137.79,138.3,10362.0,136.7946,137.2014,136.6954,137.2014,10362.0
2023-12-11 09:50:00,138.24,138.39,138.1,138.28,10650.0,137.1418,137.2906,137.0029,137.1815,10650.0
2023-12-11 09:55:00,138.21,138.72,138.16,138.69,8499.0,137.1121,137.618,137.0625,137.5883,8499.0
2023-12-11 10:00:00,138.75,138.81,138.6,138.73,14358.0,137.6478,137.7073,137.499,137.6279,14358.0
2023-12-11 10:05:00,138.79,138.95,138.72,138.87,12017.0,137.6875,137.8462,137.618,137.7668,12017.0
2023-12-11 10:10:00,138.85,138.85,138.53,138.56,11901.0,137.747,137.747,137.4295,137.4593,11901.0
2023-12-11 10:15:00,138.61,138.71,138.49,138.7,25483.0,137.5089,137.6081,137.3899,137.5982,25483.0
2023-12-11 10:20:00,138.74,138.93,138.69,138.69,9282.0,137.6379,137.8264,137.5883,137.5883,9282.0
2023-12-11 10:25:00,138.73,138.74,138.61,138.7,4764.0,137.6279,137.6379,137.5089,137.5982,4764.0
2023-12-11 10:30:00,138.66,138.7,138.56,138.62,4998.0,137.5585,137.5982,137.4593,137.5188,4998.0
2023-12-11 10:35:00,138.63,138.7,138.48,138.53,6348.0,137.5287,137.5982,137.3799,137.4295,6348.0
2023-12-11 10:40:00,138.52,138.71,138.42,138.66,10002.0,137.4196,137.6081,137.3204,137.5585,10002.0
2023-12-11 10:45:00,138.67,138.83,138.67,138.79,9743.0,137.5684,137.7271,137.5684,137.6875,9743.0
2023-12-11 10:50:00,138.81,138.95,138.78,138.94,5917.0,137.7073,137.8462,137.6775,137.8363,5917.0
2023-12-11 10:55:00,138.91,138.98,138.82,138.84,9803.0,137.8065,137.876,137.7172,137.7371,9803.0
2023-12-11 11:00:00,138.85,138.99,138.82,138.93,4700.0,137.747,137.8859,137.7172,137.8264,4700.0
2023-12-11 11:05:00,138.99,138.99,138.79,138.82,4751.0,137.8859,137.8859,137.6875,137.7172,4751.0
2023-12-11 11:10:00,138.8,138.84,138.66,138.71,3576.0,137.6974,137.7371,137.5585,137.6081,3576.0
2023-12-11 11:15:00,138.74,138.97,138.74,138.94,8716.0,137.6379,137.866,137.6379,137.8363,8716.0
2023-12-11 11:20:00,138.92,139.06,138.87,139.06,9758.0,137.8164,137.9553,137.7668,137.9553,9758.0
2023-12-11 11:25:00,139.09,139.14,139.03,139.1,5786.0,137.9851,138.0347,137.9256,137.995,5786.0
2023-12-11 11:30:00,139.12,139.12,138.96,139.03,5776.0,138.0148,138.0148,137.8561,137.9256,5776.0
2023-12-11 11:35:00,139.07,139.24,139.03,139.22,7939.0,137.9652,138.1339,137.9256,138.1141,7939.0
2023-12-11 11:40:00,139.22,139.26,139.09,139.14,4666.0,138.1141,138.1537,137.9851,138.0347,4666.0
2023-12-11 11:45:00,139.13,139.21,139.12,139.2,3537.0,138.0248,138.1041,138.0148,138.0942,3537.0
2023-12-11 11:50:00,139.21,139.26,139.17,139.26,5983.0,138.1041,138.1537,138.0644,138.1537,5983.0
2023-12-11 11:55:00,139.26,139.34,139.24,139.32,6660.0,138.1537,138.2331,138.1339,138.2133,6660.0
2023-12-11 12:00:00,139.33,139.34,139.25,139.32,4354.0,138.2232,138.2331,138.1438,138.2133,4354.0
2023-12-11 12:05:00,139.28,139.31,139.16,139.16,5344.0,138.1736,138.2033,138.0545,138.0545,5344.0
2023-12-11 12:10:00,139.2,139.2,139.1,139.12,5275.0,138.0942,138.0942,137.995,138.0148,5275.0
2023-12-11 12:15:00,139.14,139.18,139.07,139.1,3186.0,138.0347,138.0744,137.9652,137.995,3186.0
2023-12-11 12:20:00,139.11,139.11,139.03,139.06,2711.0,138.0049,138.0049,137.9256,137.9553,2711.0
2023-12-11 12:25:00,139.04,139.07,138.98,139.03,3541.0,137.9355,137.9652,137.876,137.9256,3541.0
2023-12-11 12:30:00,139.01,139.09,139.0,139.05,4800.0,137.9057,137.9851,137.8958,137.9454,4800.0
2023-12-11 12:35:00,139.09,139.16,139.07,139.15,3730.0,137.9851,138.0545,137.9652,138.0446,3730.0
2023-12-11 12:40:00,139.13,139.16,139.01,139.05,1937.0,138.0248,138.0545,137.9057,137.9454,1937.0
2023-12-11 12:45:00,139.03,139.19,139.02,139.13,13142.0,137.9256,138.0843,137.9156,138.0248,13142.0
2023-12-11 12:50:00,139.1,139.1,138.97,139.02,2482.0,137.995,137.995,137.866,137.9156,2482.0
2023-12-11 12:55:00,139.05,139.05,138.93,138.99,2959.0,137.9454,137.9454,137.8264,137.8859,2959.0
2023-12-11 13:00:00,139.0,139.07,138.9,139.07,5155.0,137.8958,137.9652,137.7966,137.9652,5155.0
2023-12-11 13:05:00,139.06,139.12,139.05,139.06,5212.0,137.9553,138.0148,137.9454,137.9553,5212.0
2023-12-11 13:10:00,139.03,139.07,139.02,139.07,2632.0,137.9256,137.9652,137.9156,137.9652,2632.0
2023-12-11 13:15:00,139.07,139.1,139.04,139.09,3876.0,137.9652,137.995,137.9355,137.9851,3876.0
2023-12-11 13:20:00,139.1,139.12,139.05,139.08,3069.0,137.995,138.0148,137.9454,137.9752,3069.0
2023-12-11 13:25:00,139.07,139.12,139.04,139.04,3121.0,137.9652,138.0148,137.9355,137.9355,3121.0
2023-12-11 13:30:00,139.05,139.09,139.04,139.06,8985.0,137.9454,137.9851,137.9355,137.9553,8985.0
2023-12-11 13:35:00,139.06,139.19,139.03,139.19,7731.0,137.9553,138.0843,137.9256,138.0843,7731.0
2023-12-11 13:40:00,139.2,139.25,139.16,139.19,3813.0,138.0942,138.1438,138.0545,138.0843,3813.0
2023-12-11 13:45:00,139.21,139.29,139.2,139.27,3721.0,138.1041,138.1835,138.0942,138.1637,3721.0
2023-12-11 13:50:00,139.28,139.31,139.23,139.25,5007.0,138.1736,138.2033,138.124,138.1438,5007.0
2023-12-11 13:55:00,139.23,139.24,139.12,139.12,3116.0,138.124,138.1339,138.0148,138.0148,3116.0
2023-12-11 14:00:00,139.1,139.11,138.93,138.96,3789.0,137.995,138.0049,137.8264,137.8561,3789.0
2023-12-11 14:05:00,138.94,138.96,138.91,138.92,4190.0,137.8363,137.8561,137.8065,137.8164,4190.0
2023-12-11 14:10:00,138.92,138.94,138.88,138.88,2900.0,137.8164,137.8363,137.7768,137.7768,2900.0
2023-12-11 14:15:00,138.86,138.89,138.82,138.83,4669.0,137.7569,137.7867,137.7172,137.7271,4669.0
2023-12-11 14:20:00,138.85,138.94,138.85,138.88,2915.0,137.747,137.8363,137.747,137.7768,2915.0
2023-12-11 14:25:00,138.87,138.96,138.86,138.89,3714.0,137.7668,137.8561,137.7569,137.7867,3714.0
2023-12-11 14:30:00,138.92,138.93,138.87,138.91,4565.0,137.8164,137.8264,137.7668,137.8065,4565.0
2023-12-11 14:35:00,138.93,138.94,138.83,138.83,2362.0,137.8264,137.8363,137.7271,137.7271,2362.0
2023-12-11 14:40:00,138.85,138.86,138.75,138.75,3442.0,137.747,137.7569,137.6478,137.6478,3442.0
2023-12-11 14:45:00,138.77,138.79,138.75,138.76,2770.0,137.6676,137.6875,137.6478,137.6577,2770.0
2023-12-11 14:50:00,138.79,138.84,138.79,138.83,3041.0,137.6875,137.7371,137.6875,137.7271,3041.0
2023-12-11 14:55:00,138.83,138.83,138.73,138.73,3391.0,137.7271,137.7271,137.6279,137.6279,3391.0
2023-12-11 15:00:00,138.74,138.75,138.67,138.7,4066.0,137.6379,137.6478,137.5684,137.5982,4066.0
2023-12-11 15:05:00,138.7,138.75,138.61,138.61,4252.0,137.5982,137.6478,137.5089,137.5089,4252.0
2023-12-11 15:10:00,138.61,138.62,138.59,138.59,3504.0,137.5089,137.5188,137.4891,137.4891,3504.0
2023-12-11 15:15:00,138.6,138.68,138.59,138.59,2300.0,137.499,137.5783,137.4891,137.4891,2300.0
2023-12-11 15:20:00,138.57,138.61,138.41,138.56,7988.0,137.4692,137.5089,137.3105,137.4593,7988.0
2023-12-11 15:25:00,138.56,138.56,138.41,138.44,8573.0,137.4593,137.4593,137.3105,137.3402,8573.0
2023-12-11 15:30:00,138.44,138.48,138.35,138.41,12584.0,137.3402,137.3799,137.251,137.3105,12584.0
2023-12-11 15:35:00,138.39,138.45,138.38,138.4,7909.0,137.2906,137.3502,137.2807,137.3006,7909.0
2023-12-11 15:40:00,138.4,138.42,138.22,138.24,12072.0,137.3006,137.3204,137.122,137.1418,12072.0
2023-12-11 15:45:00,138.22,138.29,138.15,138.18,18448.0,137.122,137.1914,137.0526,137.0823,18448.0
2023-12-11 15:50:00,138.16,138.51,138.16,138.48,23691.0,137.0625,137.4097,137.0625,137.3799,23691.0
2023-12-11 15:55:00,138.49,138.6,138.48,138.57,57488.0,137.3899,137.499,137.3799,137.4692,57488.0
2023-12-12 09:30:00,139.93,139.93,139.03,139.06,31328.0,138.8184,138.8184,137.9256,137.9553,31328.0
2023-12-12 09:35:00,139.13,139.58,139.1,139.33,5417.0,138.0248,138.4712,137.995,138.2232,5417.0
2023-12-12 09:40:00,139.4,139.65,139.36,139.55,7743.0,138.2926,138.5406,138.2529,138.4414,7743.0
2023-12-12 09:45:00,139.55,140.06,139.5,139.91,41520.0,138.4414,138.9474,138.3918,138.7986,41520.0
2023-12-12 09:50:00,139.91,140.04,139.88,139.92,23470.0,138.7986,138.9275,138.7688,138.8085,23470.0
2023-12-12 09:55:00,139.99,140.21,139.99,140.07,8933.0,138.8779,139.0962,138.8779,138.9573,8933.0
2023-12-12 10:00:00,140.11,140.11,139.84,139.97,7655.0,138.997,138.997,138.7291,138.8581,7655.0
2023-12-12 10:05:00,139.99,140.15,139.98,140.0,13327.0,138.8779,139.0367,138.868,138.8879,13327.0
2023-12-12 10:10:00,140.0,140.1,139.96,140.03,5033.0,138.8879,138.9871,138.8482,138.9176,5033.0
2023-12-12 10:15:00,140.03,140.2,140.03,140.15,6108.0,138.9176,139.0863,138.9176,139.0367,6108.0
2023-12-12 10:20:00,140.17,140.3,140.16,140.3,5328.0,139.0565,139.1855,139.0466,139.1855,5328.0
2023-12-12 10:25:00,140.29,140.38,140.17,140.19,16139.0,139.1756,139.2648,139.0565,139.0763,16139.0
2023-12-12 10:30:00,140.19,140.27,140.01,140.13,7397.0,139.0763,139.1557,138.8978,139.0168,7397.0
2023-12-12 10:35:00,140.17,140.29,140.04,140.22,9827.0,139.0565,139.1756,138.9275,139.1061,9827.0
2023-12-12 10:40:00,140.24,140.28,140.19,140.22,10327.0,139.1259,139.1656,139.0763,139.1061,10327.0
2023-12-12 10:45:00,140.2,140.2,139.99,140.01,8095.0,139.0863,139.0863,138.8779,138.8978,8095.0
2023-12-12 10:50:00,140.01,140.02,139.91,139.94,6805.0,138.8978,138.9077,138.7986,138.8283,6805.0
2023-12-12 10:55:00,139.94,140.0,139.9,139.96,8176.0,138.8283,138.8879,138.7886,138.8482,8176.0
2023-12-12 11:00:00,139.99,140.06,139.95,140.06,6258.0,138.8779,138.9474,138.8383,138.9474,6258.0
2023-12-12 11:05:00,140.06,140.14,140.04,140.13,11962.0,138.9474,139.0267,138.9275,139.0168,11962.0
2023-12-12 11:10:00,140.12,140.15,139.99,140.0,8291.0,139.0069,139.0367,138.8779,138.8879,8291.0
2023-12-12 11:15:00,140.0,140.06,139.93,140.05,9195.0,138.8879,138.9474,138.8184,138.9375,9195.0
2023-12-12 11:20:00,140.08,140.25,140.04,140.25,9200.0,138.9672,139.1359,138.9275,139.1359,9200.0
2023-12-12 11:25:00,140.23,140.3,140.2,140.28,8491.0,139.116,139.1855,139.0863,139.1656,8491.0
2023-12-12 11:30:00,140.3,140.32,140.22,140.31,9418.0,139.1855,139.2053,139.1061,139.1954,9418.0
2023-12-12 11:35:00,140.32,140.32,140.22,140.27,8956.0,139.2053,139.2053,139.1061,139.1557,8956.0
2023-12-12 11:40:00,140.27,140.32,140.19,140.23,5502.0,139.1557,139.2053,139.0763,139.116,5502.0
2023-12-12 11:45:00,140.23,140.23,140.1,140.13,3284.0,139.116,139.116,138.9871,139.0168,3284.0
2023-12-12 11:50:00,140.14,140.15,140.04,140.04,2631.0,139.0267,139.0367,138.9275,138.9275,2631.0
2023-12-12 11:55:00,139.99,140.04,139.78,139.8,3612.0,138.8779,138.9275,138.6696,138.6894,3612.0
2023-12-12 12:00:00,139.75,139.83,139.72,139.72,4501.0,138.6398,138.7192,138.6101,138.6101,4501.0
2023-12-12 12:05:00,139.7,139.7,139.62,139.69,3098.0,138.5902,138.5902,138.5109,138.5803,3098.0
2023-12-12 12:10:00,139.69,139.73,139.62,139.71,3400.0,138.5803,138.62,138.5109,138.6002,3400.0
2023-12-12 12:15:00,139.73,139.77,139.71,139.75,2730.0,138.62,138.6597,138.6002,138.6398,2730.0
2023-12-12 12:20:00,139.75,139.83,139.75,139.81,5464.0,138.6398,138.7192,138.6398,138.6994,5464.0
2023-12-12 12:25:00,139.8,139.84,139.79,139.84,4272.0,138.6894,138.7291,138.6795,138.7291,4272.0
2023-12-12 12:30:00,139.83,139.92,139.83,139.92,3782.0,138.7192,138.8085,138.7192,138.8085,3782.0
2023-12-12 12:35:00,139.9,139.9,139.77,139.78,5084.0,138.7886,138.7886,138.6597,138.6696,5084.0
2023-12-12 12:40:00,139.79,139.84,139.79,139.8,1800.0,138.6795,138.7291,138.6795,138.6894,1800.0
2023-12-12 12:45:00,139.81,139.87,139.76,139.76,3612.0,138.6994,138.7589,138.6498,138.6498,3612.0
2023-12-12 12:50:00,139.75,139.79,139.75,139.78,2100.0,138.6398,138.6795,138.6398,138.6696,2100.0
2023-12-12 12:55:00,139.78,139.89,139.78,139.85,4107.0,138.6696,138.7787,138.6696,138.739,4107.0
2023-12-12 13:00:00,139.84,140.03,139.84,140.02,4407.0,138.7291,138.9176,138.7291,138.9077,4407.0
2023-12-12 13:05:00,140.0,140.0,139.91,139.92,4140.0,138.8879,138.8879,138.7986,138.8085,4140.0
2023-12-12 13:10:00,139.93,139.96,139.88,139.96,2717.0,138.8184,138.8482,138.7688,138.8482,2717.0
2023-12-12 13:15:00,139.94,139.97,139.93,139.93,5354.0,138.8283,138.8581,138.8184,138.8184,5354.0
2023-12-12 13:20:00,139.94,140.08,139.93,140.08,4636.0,138.8283,138.9672,138.8184,138.9672,4636.0
2023-12-12 13:25:00,140.06,140.22,140.06,140.2,4147.0,138.9474,139.1061,138.9474,139.0863,4147.0
2023-12-12 13:30:00,140.21,140.24,140.09,140.15,6777.0,139.0962,139.1259,138.9771,139.0367,6777.0
2023-12-12 13:35:00,140.16,140.19,140.14,140.15,4771.0,139.0466,139.0763,139.0267,139.0367,4771.0
2023-12-12 13:40:00,140.15,140.15,140.07,140.07,3925.0,139.0367,139.0367,138.9573,138.9573,3925.0
2023-12-12 13:45:00,140.08,140.1,140.0,140.06,4115.0,138.9672,138.9871,138.8879,138.9474,4115.0
2023-12-12 13:50:00,140.07,140.12,140.07,140.1,2135.0,138.9573,139.0069,138.9573,138.9871,2135.0
2023-12-12 13:55:00,140.09,140.1,140.06,140.09,2957.0,138.9771,138.9871,138.9474,138.9771,2957.0
2023-12-12 14:00:00,140.08,140.08,140.03,140.05,4470.0,138.9672,138.9672,138.9176,138.9375,4470.0
2023-12-12 14:05:00,140.05,140.12,140.03,140.11,5286.0,138.9375,139.0069,138.9176,138.997,5286.0
2023-12-12 14:10:00,140.12,140.13,140.09,140.1,3686.0,139.0069,139.0168,138.9771,138.9871,3686.0
2023-12-12 14:15:00,140.11,140.11,140.07,140.08,4380.0,138.997,138.997,138.9573,138.9672,4380.0
2023-12-12 14:20:00,140.08,140.16,140.04,140.16,3216.0,138.9672,139.0466,138.9275,139.0466,3216.0
2023-12-12 14:25:00,140.15,140.16,140.13,140.15,3278.0,139.0367,139.0466,139.0168,139.0367,3278.0
2023-12-12 14:30:00,140.15,140.15,140.04,140.07,6645.0,139.0367,139.0367,138.9275,138.9573,6645.0
2023-12-12 14:35:00,140.05,140.07,140.03,140.03,8278.0,138.9375,138.9573,138.9176,138.9176,8278.0
2023-12-12 14:40:00,140.02,140.04,139.99,140.0,3216.0,138.9077,138.9275,138.8779,138.8879,3216.0
2023-12-12 14:45:00,139.99,140.02,139.97,140.0,4101.0,138.8779,138.9077,138.8581,138.8879,4101.0
2023-12-12 14:50:00,140.0,140.09,140.0,140.07,9388.0,138.8879,138.9771,138.8879,138.9573,9388.0
2023-12-12 14:55:00,140.07,140.1,139.99,139.99,12662.0,138.9573,138.9871,138.8779,138.8779,12662.0
2023-12-12 15:00:00,139.98,139.98,139.77,139.89,5646.0,138.868,138.868,138.6597,138.7787,5646.0
2023-12-12 15:05:00,139.9,139.96,139.9,139.95,3148.0,138.7886,138.8482,138.7886,138.8383,3148.0
2023-12-12 15:10:00,139.95,139.95,139.82,139.85,5578.0,138.8383,138.8383,138.7093,138.739,5578.0
2023-12-12 15:15:00,139.84,139.95,139.84,139.95,9667.0,138.7291,138.8383,138.7291,138.8383,9667.0
2023-12-12 15:20:00,139.96,140.01,139.94,139.95,9686.0,138.8482,138.8978,138.8283,138.8383,9686.0
2023-12-12 15:25:00,139.94,140.01,139.92,139.95,13986.0,138.8283,138.8978,138.8085,138.8383,13986.0
2023-12-12 15:30:00,139.97,139.97,139.88,139.88,9247.0,138.8581,138.8581,138.7688,138.7688,9247.0
2023-12-12 15:35:00,139.88,139.88,139.69,139.77,29097.0,138.7688,138.7688,138.5803,138.6597,29097.0
2023-12-12 15:40:00,139.77,139.89,139.75,139.83,15590.0,138.6597,138.7787,138.6398,138.7192,15590.0
2023-12-12 15:45:00,139.83,140.02,139.81,140.0,26527.0,138.7192,138.9077,138.6994,138.8879,26527.0
2023-12-12 15:50:00,140.0,140.18,139.91,140.13,48178.0,138.8879,139.0664,138.7986,139.0168,48178.0
2023-12-12 15:55:00,140.16,140.34,140.14,140.34,70365.0,139.0466,139.2252,139.0267,139.2252,70365.0
2023-12-13 09:30:00,141.45,142.77,140.98,142.1,60797.0,140.3263,141.6359,139.8601,140.9712,60797.0
2023-12-13 09:35:00,141.8,142.11,141.41,142.08,21627.0,140.6736,140.9811,140.2867,140.9513,21627.0
2023-12-13 09:40:00,142.06,142.15,141.65,141.79,17692.0,140.9315,141.0208,140.5247,140.6636,17692.0
2023-12-13 09:45:00,141.84,142.25,141.7,141.77,17891.0,140.7132,141.12,140.5744,140.6438,17891.0
2023-12-13 09:50:00,141.7,141.94,141.65,141.83,10953.0,140.5744,140.8124,140.5247,140.7033,10953.0
2023-12-13 09:55:00,141.85,141.9,141.59,141.59,12871.0,140.7232,140.7728,140.4652,140.4652,12871.0
2023-12-13 10:00:00,141.59,141.66,141.36,141.55,16322.0,140.4652,140.5347,140.2371,140.4255,16322.0
2023-12-13 10:05:00,141.56,141.63,141.41,141.53,20422.0,140.4355,140.5049,140.2867,140.4057,20422.0
2023-12-13 10:10:00,141.55,141.66,141.48,141.66,11199.0,140.4255,140.5347,140.3561,140.5347,11199.0
2023-12-13 10:15:00,141.66,141.68,141.46,141.48,36964.0,140.5347,140.5545,140.3363,140.3561,36964.0
2023-12-13 10:20:00,141.45,141.48,141.25,141.42,41212.0,140.3263,140.3561,140.1279,140.2966,41212.0
2023-12-13 10:25:00,141.37,141.39,141.22,141.3,3384.0,140.247,140.2668,140.0982,140.1775,3384.0
2023-12-13 10:30:00,141.36,141.41,141.32,141.34,3086.0,140.2371,140.2867,140.1974,140.2172,3086.0
2023-12-13 10:35:00,141.34,141.5,141.27,141.37,45997.0,140.2172,140.3759,140.1478,140.247,45997.0
2023-12-13 10:40:00,141.33,141.47,141.33,141.39,3821.0,140.2073,140.3462,140.2073,140.2668,3821.0
2023-12-13 10:45:00,141.44,141.55,141.4,141.5,5061.0,140.3164,140.4255,140.2767,140.3759,5061.0
2023-12-13 10:50:00,141.5,141.51,141.32,141.49,8992.0,140.3759,140.3859,140.1974,140.366,8992.0
2023-12-13 10:55:00,141.43,141.49,141.25,141.37,10338.0,140.3065,140.366,140.1279,140.247,10338.0
2023-12-13 11:00:00,141.4,141.51,141.33,141.46,27437.0,140.2767,140.3859,140.2073,140.3363,27437.0
2023-12-13 11:05:00,141.51,141.51,141.21,141.26,4756.0,140.3859,140.3859,140.0882,140.1378,4756.0
2023-12-13 11:10:00,141.25,141.47,141.23,141.43,25050.0,140.1279,140.3462,140.1081,140.3065,25050.0
2023-12-13 11:15:00,141.43,141.49,141.37,141.49,5431.0,140.3065,140.366,140.247,140.366,5431.0
2023-12-13 11:20:00,141.5,141.6,141.5,141.59,4750.0,140.3759,140.4751,140.3759,140.4652,4750.0
2023-12-13 11:25:00,141.62,141.67,141.55,141.65,4649.0,140.495,140.5446,140.4255,140.5247,4649.0
2023-12-13 11:30:00,141.68,141.8,141.64,141.78,7454.0,140.5545,140.6736,140.5148,140.6537,7454.0
2023-12-13 11:35:00,141.75,141.79,141.7,141.78,5964.0,140.624,140.6636,140.5744,140.6537,5964.0
2023-12-13 11:40:00,141.78,141.92,141.76,141.92,4556.0,140.6537,140.7926,140.6339,140.7926,4556.0
2023-12-13 11:45:00,141.92,142.11,141.9,142.09,24191.0,140.7926,140.9811,140.7728,140.9613,24191.0
2023-12-13 11:50:00,142.09,142.19,142.08,142.17,11593.0,140.9613,141.0605,140.9513,141.0406,11593.0
2023-12-13 11:55:00,142.2,142.21,142.13,142.2,12100.0,141.0704,141.0803,141.0009,141.0704,12100.0
2023-12-13 12:00:00,142.21,142.33,142.14,142.14,8319.0,141.0803,141.1993,141.0109,141.0109,8319.0
2023-12-13 12:05:00,142.17,142.18,141.99,142.07,6875.0,141.0406,141.0505,140.862,140.9414,6875.0
2023-12-13 12:10:00,142.07,142.1,141.84,141.85,3942.0,140.9414,140.9712,140.7132,140.7232,3942.0
2023-12-13 12:15:00,141.9,141.9,141.78,141.78,3019.0,140.7728,140.7728,140.6537,140.6537,3019.0
2023-12-13 12:20:00,141.77,141.8,141.7,141.72,4623.0,140.6438,140.6736,140.5744,140.5942,4623.0
2023-12-13 12:25:00,141.69,141.72,141.68,141.7,2598.0,140.5644,140.5942,140.5545,140.5744,2598.0
2023-12-13 12:30:00,141.67,141.75,141.64,141.72,3489.0,140.5446,140.624,140.5148,140.5942,3489.0
2023-12-13 12:35:00,141.72,141.76,141.69,141.7,26316.0,140.5942,140.6339,140.5644,140.5744,26316.0
2023-12-13 12:40:00,141.74,141.84,141.73,141.84,6420.0,140.614,140.7132,140.6041,140.7132,6420.0
2023-12-13 12:45:00,141.87,141.87,141.76,141.76,1976.0,140.743,140.743,140.6339,140.6339,1976.0
2023-12-13 12:50:00,141.78,141.83,141.73,141.73,11205.0,140.6537,140.7033,140.6041,140.6041,11205.0
2023-12-13 12:55:00,141.71,141.75,141.68,141.75,6665.0,140.5843,140.624,140.5545,140.624,6665.0
2023-12-13 13:00:00,141.75,141.79,141.7,141.78,3898.0,140.624,140.6636,140.5744,140.6537,3898.0
2023-12-13 13:05:00,141.78,141.78,141.75,141.77,3405.0,140.6537,140.6537,140.624,140.6438,3405.0
2023-12-13 13:10:00,141.77,141.79,141.64,141.67,4082.0,140.6438,140.6636,140.5148,140.5446,4082.0
2023-12-13 13:15:00,141.65,141.72,141.65,141.7,3678.0,140.5247,140.5942,140.5247,140.5744,3678.0
2023-12-13 13:20:00,141.69,141.8,141.65,141.77,5516.0,140.5644,140.6736,140.5247,140.6438,5516.0
2023-12-13 13:25:00,141.79,141.87,141.75,141.77,4652.0,140.6636,140.743,140.624,140.6438,4652.0
2023-12-13 13:30:00,141.86,141.87,141.75,141.8,3018.0,140.7331,140.743,140.624,140.6736,3018.0
2023-12-13 13:35:00,141.81,141.85,141.78,141.81,2900.0,140.6835,140.7232,140.6537,140.6835,2900.0
2023-12-13 13:40:00,141.8,141.8,141.69,141.72,5697.0,140.6736,140.6736,140.5644,140.5942,5697.0
2023-12-13 13:45:00,141.75,141.75,141.7,141.7,2490.0,140.624,140.624,140.5744,140.5744,2490.0
2023-12-13 13:50:00,141.64,141.66,141.6,141.66,1300.0,140.5148,140.5347,140.4751,140.5347,1300.0
2023-12-13 13:55:00,141.67,141.69,141.64,141.66,3460.0,140.5446,140.5644,140.5148,140.5347,3460.0
2023-12-13 14:00:00,141.69,142.0,141.69,141.79,11509.0,140.5644,140.872,140.5644,140.6636,11509.0
2023-12-13 14:05:00,141.85,141.87,141.69,141.69,7905.0,140.7232,140.743,140.5644,140.5644,7905.0
2023-12-13 14:10:00,141.74,141.95,141.68,141.69,7571.0,140.614,140.8224,140.5545,140.5644,7571.0
2023-12-13 14:15:00,141.6,141.76,141.57,141.76,5737.0,140.4751,140.6339,140.4454,140.6339,5737.0
2023-12-13 14:20:00,141.8,142.07,141.76,141.92,5642.0,140.6736,140.9414,140.6339,140.7926,5642.0
2023-12-13 14:25:00,141.86,141.99,141.84,141.97,2225.0,140.7331,140.862,140.7132,140.8422,2225.0
2023-12-13 14:30:00,141.96,142.25,141.96,142.25,6441.0,140.8323,141.12,140.8323,141.12,6441.0
2023-12-13 14:35:00,142.3,142.49,142.3,142.4,6915.0,141.1696,141.3581,141.1696,141.2688,6915.0
2023-12-13 14:40:00,142.44,142.49,142.33,142.38,9599.0,141.3085,141.3581,141.1993,141.2489,9599.0
2023-12-13 14:45:00,142.38,142.43,142.17,142.18,7009.0,141.2489,141.2986,141.0406,141.0505,7009.0
2023-12-13 14:50:00,142.18,142.24,142.11,142.22,16068.0,141.0505,141.1101,140.9811,141.0902,16068.0
2023-12-13 14:55:00,142.22,142.3,142.06,142.13,14252.0,141.0902,141.1696,140.9315,141.0009,14252.0
2023-12-13 15:00:00,142.14,142.25,142.1,142.19,6122.0,141.0109,141.12,140.9712,141.0605,6122.0
2023-12-13 15:05:00,142.18,142.21,141.89,141.94,24552.0,141.0505,141.0803,140.7628,140.8124,24552.0
2023-12-13 15:10:00,141.91,141.91,141.71,141.75,17623.0,140.7827,140.7827,140.5843,140.624,17623.0
2023-12-13 15:15:00,141.75,141.82,141.68,141.75,15419.0,140.624,140.6934,140.5545,140.624,15419.0
2023-12-13 15:20:00,141.73,141.83,141.68,141.75,11241.0,140.6041,140.7033,140.5545,140.624,11241.0
2023-12-13 15:25:00,141.69,141.89,141.66,141.85,17046.0,140.5644,140.7628,140.5347,140.7232,17046.0
2023-12-13 15:30:00,141.85,141.89,141.69,141.84,19936.0,140.7232,140.7628,140.5644,140.7132,19936.0
2023-12-13 15:35:00,141.86,142.29,141.85,142.29,23367.0,140.7331,141.1597,140.7232,141.1597,23367.0
2023-12-13 15:40:00,142.28,142.36,142.2,142.28,27907.0,141.1497,141.2291,141.0704,141.1497,27907.0
2023-12-13 15:45:00,142.28,142.3,142.14,142.19,20835.0,141.1497,141.1696,141.0109,141.0605,20835.0
2023-12-13 15:50:00,142.2,142.24,141.9,142.0,26726.0,141.0704,141.1101,140.7728,140.872,26726.0
2023-12-13 15:55:00,142.0,142.42,141.97,142.39,111070.0,140.872,141.2886,140.8422,141.2589,111070.0
2023-12-14 09:30:00,142.78,143.47,141.99,142.33,60944.0,141.6458,142.3303,140.862,141.1993,60944.0
2023-12-14 09:35:00,142.25,142.35,141.72,141.78,14351.0,141.12,141.2192,140.5942,140.6537,14351.0
2023-12-14 09:40:00,141.77,141.85,141.43,141.58,10747.0,140.6438,140.7232,140.3065,140.4553,10747.0
2023-12-14 09:45:00,141.52,141.94,141.45,141.75,10867.0,140.3958,140.8124,140.3263,140.624,10867.0
2023-12-14 09:50:00,141.73,141.86,141.45,141.47,19811.0,140.6041,140.7331,140.3263,140.3462,19811.0
2023-12-14 09:55:00,141.48,141.52,141.07,141.07,19073.0,140.3561,140.3958,139.9494,139.9494,19073.0
2023-12-14 10:00:00,141.12,141.16,140.93,141.1,18406.0,139.999,140.0386,139.8105,139.9791,18406.0
2023-12-14 10:05:00,141.09,141.27,141.02,141.07,23248.0,139.9692,140.1478,139.8998,139.9494,23248.0
2023-12-14 10:10:00,141.11,141.49,141.08,141.36,31193.0,139.989,140.366,139.9593,140.2371,31193.0
2023-12-14 10:15:00,141.36,141.62,141.33,141.62,5874.0,140.2371,140.495,140.2073,140.495,5874.0
2023-12-14 10:20:00,141.61,141.68,141.53,141.65,9145.0,140.4851,140.5545,140.4057,140.5247,9145.0
2023-12-14 10:25:00,141.65,141.65,141.18,141.27,11247.0,140.5247,140.5247,140.0585,140.1478,11247.0
2023-12-14 10:30:00,141.27,141.47,141.27,141.38,6768.0,140.1478,140.3462,140.1478,140.2569,6768.0
2023-12-14 10:35:00,141.37,141.42,141.06,141.1,10123.0,140.247,140.2966,139.9394,139.9791,10123.0
2023-12-14 10:40:00,141.09,141.33,141.09,141.12,8665.0,139.9692,140.2073,139.9692,139.999,8665.0
2023-12-14 10:45:00,141.15,141.18,141.06,141.09,14664.0,140.0287,140.0585,139.9394,139.9692,14664.0
2023-12-14 10:50:00,141.09,141.38,141.09,141.38,17934.0,139.9692,140.2569,139.9692,140.2569,17934.0
2023-12-14 10:55:00,141.38,141.57,141.36,141.51,9350.0,140.2569,140.4454,140.2371,140.3859,9350.0
2023-12-14 11:00:00,141.5,141.57,141.34,141.34,10650.0,140.3759,140.4454,140.2172,140.2172,10650.0
2023-12-14 11:05:00,141.4,141.48,141.34,141.4,13482.0,140.2767,140.3561,140.2172,140.2767,13482.0
2023-12-14 11:10:00,141.37,141.41,141.06,141.13,7378.0,140.247,140.2867,139.9394,140.0089,7378.0
2023-12-14 11:15:00,141.11,141.2,140.99,141.08,13090.0,139.989,140.0783,139.87,139.9593,13090.0
2023-12-14 11:20:00,141.05,141.14,141.0,141.05,6372.0,139.9295,140.0188,139.8799,139.9295,6372.0
2023-12-14 11:25:00,141.05,141.22,141.03,141.15,13205.0,139.9295,140.0982,139.9097,140.0287,13205.0
2023-12-14 11:30:00,141.17,141.4,141.17,141.37,11754.0,140.0486,140.2767,140.0486,140.247,11754.0
2023-12-14 11:35:00,141.33,141.37,141.19,141.2,5988.0,140.2073,140.247,140.0684,140.0783,5988.0
2023-12-14 11:40:00,141.25,141.53,141.25,141.53,9597.0,140.1279,140.4057,140.1279,140.4057,9597.0
2023-12-14 11:45:00,141.52,141.95,141.52,141.94,3927.0,140.3958,140.8224,140.3958,140.8124,3927.0
2023-12-14 11:50:00,141.92,142.0,141.86,141.91,6784.0,140.7926,140.872,140.7331,140.7827,6784.0
2023-12-14 11:55:00,141.88,141.96,141.82,141.96,12729.0,140.7529,140.8323,140.6934,140.8323,12729.0
2023-12-14 12:00:00,141.93,142.07,141.9,142.0,7361.0,140.8025,140.9414,140.7728,140.872,7361.0
2023-12-14 12:05:00,142.01,142.12,141.99,142.08,4591.0,140.8819,140.991,140.862,140.9513,4591.0
2023-12-14 12:10:00,142.09,142.28,142.07,142.24,7452.0,140.9613,141.1497,140.9414,141.1101,7452.0
2023-12-14 12:15:00,142.23,142.26,142.18,142.22,4955.0,141.1001,141.1299,141.0505,141.0902,4955.0
2023-12-14 12:20:00,142.22,142.41,142.19,142.31,7946.0,141.0902,141.2787,141.0605,141.1795,7946.0
2023-12-14 12:25:00,142.35,142.35,142.17,142.24,5594.0,141.2192,141.2192,141.0406,141.1101,5594.0
2023-12-14 12:30:00,142.28,142.3,142.23,142.28,4091.0,141.1497,141.1696,141.1001,141.1497,4091.0
2023-12-14 12:35:00,142.24,142.24,142.06,142.06,3913.0,141.1101,141.1101,140.9315,140.9315,3913.0
2023-12-14 12:40:00,142.06,142.13,142.0,142.11,7040.0,140.9315,141.0009,140.872,140.9811,7040.0
2023-12-14 12:45:00,142.1,142.12,142.01,142.09,7947.0,140.9712,140.991,140.8819,140.9613,7947.0
2023-12-14 12:50:00,142.08,142.1,141.77,141.78,5548.0,140.9513,140.9712,140.6438,140.6537,5548.0
2023-12-14 12:55:00,141.78,141.78,141.57,141.57,26210.0,140.6537,140.6537,140.4454,140.4454,26210.0
2023-12-14 13:00:00,141.55,141.55,141.36,141.53,3398.0,140.4255,140.4255,140.2371,140.4057,3398.0
2023-12-14 13:05:00,141.51,141.53,141.25,141.3,6248.0,140.3859,140.4057,140.1279,140.1775,6248.0
2023-12-14 13:10:00,141.33,141.36,141.26,141.28,3731.0,140.2073,140.2371,140.1378,140.1577,3731.0
2023-12-14 13:15:00,141.32,141.32,141.16,141.21,4170.0,140.1974,140.1974,140.0386,140.0882,4170.0
2023-12-14 13:20:00,141.21,141.23,141.17,141.17,4008.0,140.0882,140.1081,140.0486,140.0486,4008.0
2023-12-14 13:25:00,141.17,141.19,141.11,141.16,6764.0,140.0486,140.0684,139.989,140.0386,6764.0
2023-12-14 13:30:00,141.15,141.15,140.86,140.86,3564.0,140.0287,140.0287,139.741,139.741,3564.0
2023-12-14 13:35:00,140.81,140.95,140.7,140.74,13342.0,139.6914,139.8303,139.5823,139.622,13342.0
2023-12-14 13:40:00,140.75,140.75,140.63,140.66,4571.0,139.6319,139.6319,139.5129,139.5426,4571.0
2023-12-14 13:45:00,140.69,140.69,140.45,140.47,6495.0,139.5724,139.5724,139.3343,139.3541,6495.0
2023-12-14 13:50:00,140.47,140.48,140.24,140.33,10911.0,139.3541,139.364,139.1259,139.2152,10911.0
2023-12-14 13:55:00,140.37,140.62,140.36,140.57,10017.0,139.2549,139.5029,139.245,139.4533,10017.0
2023-12-14 14:00:00,140.6,140.86,140.6,140.79,4135.0,139.4831,139.741,139.4831,139.6716,4135.0
2023-12-14 14:05:00,140.81,141.01,140.8,140.99,10564.0,139.6914,139.8898,139.6815,139.87,10564.0
2023-12-14 14:10:00,140.99,141.12,140.98,141.05,14612.0,139.87,139.999,139.8601,139.9295,14612.0
2023-12-14 14:15:00,141.07,141.07,140.67,140.73,8032.0,139.9494,139.9494,139.5525,139.6121,8032.0
2023-12-14 14:20:00,140.72,140.73,140.65,140.66,5094.0,139.6021,139.6121,139.5327,139.5426,5094.0
2023-12-14 14:25:00,140.65,140.72,140.54,140.72,8828.0,139.5327,139.6021,139.4236,139.6021,8828.0
2023-12-14 14:30:00,140.75,140.82,140.58,140.61,13337.0,139.6319,139.7013,139.4632,139.493,13337.0
2023-12-14 14:35:00,140.6,140.65,140.56,140.58,4324.0,139.4831,139.5327,139.4434,139.4632,4324.0
2023-12-14 14:40:00,140.56,140.59,140.52,140.57,3006.0,139.4434,139.4732,139.4037,139.4533,3006.0
2023-12-14 14:45:00,140.6,140.75,140.58,140.72,4210.0,139.4831,139.6319,139.4632,139.6021,4210.0
2023-12-14 14:50:00,140.74,140.78,140.66,140.69,8521.0,139.622,139.6617,139.5426,139.5724,8521.0
2023-12-14 14:55:00,140.71,140.72,140.62,140.7,4260.0,139.5922,139.6021,139.5029,139.5823,4260.0
2023-12-14 15:00:00,140.73,140.79,140.7,140.74,4595.0,139.6121,139.6716,139.5823,139.622,4595.0
2023-12-14 15:05:00,140.73,140.97,140.73,140.95,5136.0,139.6121,139.8501,139.6121,139.8303,5136.0
2023-12-14 15:10:00,140.97,141.09,140.89,141.08,4869.0,139.8501,139.9692,139.7708,139.9593,4869.0
2023-12-14 15:15:00,141.06,141.11,141.0,141.07,4472.0,139.9394,139.989,139.8799,139.9494,4472.0
2023-12-14 15:20:00,141.05,141.05,140.9,140.93,3545.0,139.9295,139.9295,139.7807,139.8105,3545.0
2023-12-14 15:25:00,140.93,140.99,140.81,140.83,6545.0,139.8105,139.87,139.6914,139.7113,6545.0
2023-12-14 15:30:00,140.82,140.92,140.82,140.86,7873.0,139.7013,139.8005,139.7013,139.741,7873.0
2023-12-14 15:35:00,140.88,140.89,140.71,140.73,5504.0,139.7609,139.7708,139.5922,139.6121,5504.0
2023-12-14 15:40:00,140.74,140.86,140.74,140.74,11878.0,139.622,139.741,139.622,139.622,11878.0
2023-12-14 15:45:00,140.74,140.84,140.71,140.84,12469.0,139.622,139.7212,139.5922,139.7212,12469.0
2023-12-14 15:50:00,140.81,141.05,140.74,140.77,37536.0,139.6914,139.9295,139.622,139.6517,37536.0
2023-12-14 15:55:00,140.83,140.94,140.78,140.94,105920.0,139.7113,139.8204,139.6617,139.8204,105920.0
2023-12-15 09:30:00,140.8,141.47,140.53,140.92,451027.0,139.6815,140.3462,139.4136,139.8005,451027.0
2023-12-15 09:35:00,140.93,140.98,140.58,140.62,7333.0,139.8105,139.8601,139.4632,139.5029,7333.0
2023-12-15 09:40:00,140.69,140.96,140.68,140.68,6488.0,139.5724,139.8402,139.5625,139.5625,6488.0
2023-12-15 09:45:00,140.73,140.77,140.2,140.2,10642.0,139.6121,139.6517,139.0863,139.0863,10642.0
2023-12-15 09:50:00,140.26,140.46,140.15,140.35,11231.0,139.1458,139.3442,139.0367,139.2351,11231.0
2023-12-15 09:55:00,140.35,140.44,139.98,140.02,15592.0,139.2351,139.3244,138.868,138.9077,15592.0
2023-12-15 10:00:00,140.06,140.21,139.93,140.13,12967.0,138.9474,139.0962,138.8184,139.0168,12967.0
2023-12-15 10:05:00,140.12,140.39,140.11,140.39,8836.0,139.0069,139.2748,138.997,139.2748,8836.0
2023-12-15 10:10:00,140.38,140.53,140.34,140.5,10277.0,139.2648,139.4136,139.2252,139.3839,10277.0
2023-12-15 10:15:00,140.5,140.72,140.37,140.6,11619.0,139.3839,139.6021,139.2549,139.4831,11619.0
2023-12-15 10:20:00,140.59,140.6,140.2,140.22,10660.0,139.4732,139.4831,139.0863,139.1061,10660.0
2023-12-15 10:25:00,140.19,140.37,140.19,140.34,7570.0,139.0763,139.2549,139.0763,139.2252,7570.0
2023-12-15 10:30:00,140.34,140.46,140.19,140.19,7809.0,139.2252,139.3442,139.0763,139.0763,7809.0
2023-12-15 10:35:00,140.17,140.22,140.07,140.07,9418.0,139.0565,139.1061,138.9573,138.9573,9418.0
2023-12-15 10:40:00,140.06,140.37,140.06,140.17,11946.0,138.9474,139.2549,138.9474,139.0565,11946.0
2023-12-15 10:45:00,140.17,140.37,140.11,140.36,12811.0,139.0565,139.2549,138.997,139.245,12811.0
2023-12-15 10:50:00,140.37,140.48,140.33,140.45,16335.0,139.2549,139.364,139.2152,139.3343,16335.0
2023-12-15 10:55:00,140.54,140.58,140.26,140.29,6184.0,139.4236,139.4632,139.1458,139.1756,6184.0
2023-12-15 11:00:00,140.31,140.34,140.09,140.1,6684.0,139.1954,139.2252,138.9771,138.9871,6684.0
2023-12-15 11:05:00,140.09,140.12,139.85,139.86,7042.0,138.9771,139.0069,138.739,138.749,7042.0
2023-12-15 11:10:00,139.85,139.91,139.76,139.84,8752.0,138.739,138.7986,138.6498,138.7291,8752.0
2023-12-15 11:15:00,139.81,139.81,139.66,139.75,7612.0,138.6994,138.6994,138.5506,138.6398,7612.0
2023-12-15 11:20:00,139.75,139.75,139.58,139.62,7350.0,138.6398,138.6398,138.4712,138.5109,7350.0
2023-12-15 11:25:00,139.64,139.77,139.62,139.74,8323.0,138.5307,138.6597,138.5109,138.6299,8323.0
2023-12-15 11:30:00,139.78,139.96,139.77,139.95,6790.0,138.6696,138.8482,138.6597,138.8383,6790.0
2023-12-15 11:35:00,139.94,140.04,139.88,139.92,8026.0,138.8283,138.9275,138.7688,138.8085,8026.0
2023-12-15 11:40:00,139.84,139.96,139.78,139.8,3349.0,138.7291,138.8482,138.6696,138.6894,3349.0
2023-12-15 11:45:00,139.76,139.8,139.68,139.71,6155.0,138.6498,138.6894,138.5704,138.6002,6155.0
2023-12-15 11:50:00,139.71,139.81,139.71,139.73,5196.0,138.6002,138.6994,138.6002,138.62,5196.0
2023-12-15 11:55:00,139.76,139.89,139.74,139.79,6174.0,138.6498,138.7787,138.6299,138.6795,6174.0
2023-12-15 12:00:00,139.81,139.82,139.73,139.73,5098.0,138.6994,138.7093,138.62,138.62,5098.0
2023-12-15 12:05:00,139.77,139.87,139.75,139.81,3510.0,138.6597,138.7589,138.6398,138.6994,3510.0
2023-12-15 12:10:00,139.8,139.93,139.8,139.87,3462.0,138.6894,138.8184,138.6894,138.7589,3462.0
2023-12-15 12:15:00,139.85,139.85,139.77,139.84,3107.0,138.739,138.739,138.6597,138.7291,3107.0
2023-12-15 12:20:00,139.84,139.9,139.8,139.89,2739.0,138.7291,138.7886,138.6894,138.7787,2739.0
2023-12-15 12:25:00,139.91,139.98,139.9,139.92,2833.0,138.7986,138.868,138.7886,138.8085,2833.0
2023-12-15 12:30:00,139.92,139.95,139.91,139.94,1922.0,138.8085,138.8383,138.7986,138.8283,1922.0
2023-12-15 12:35:00,139.92,139.92,139.72,139.73,4137.0,138.8085,138.8085,138.6101,138.62,4137.0
2023-12-15 12:40:00,139.7,139.81,139.69,139.8,3537.0,138.5902,138.6994,138.5803,138.6894,3537.0
2023-12-15 12:45:00,139.78,139.78,139.51,139.55,5341.0,138.6696,138.6696,138.4017,138.4414,5341.0
2023-12-15 12:50:00,139.59,139.59,139.41,139.41,3109.0,138.4811,138.4811,138.3025,138.3025,3109.0
2023-12-15 12:55:00,139.38,139.49,139.38,139.38,5411.0,138.2728,138.3819,138.2728,138.2728,5411.0
2023-12-15 13:00:00,139.42,139.52,139.36,139.52,3234.0,138.3125,138.4117,138.2529,138.4117,3234.0
2023-12-15 13:05:00,139.5,139.57,139.5,139.53,4031.0,138.3918,138.4613,138.3918,138.4216,4031.0
2023-12-15 13:10:00,139.53,139.53,139.47,139.52,4509.0,138.4216,138.4216,138.3621,138.4117,4509.0
2023-12-15 13:15:00,139.5,139.5,139.42,139.46,3267.0,138.3918,138.3918,138.3125,138.3521,3267.0
2023-12-15 13:20:00,139.47,139.51,139.45,139.47,3944.0,138.3621,138.4017,138.3422,138.3621,3944.0
2023-12-15 13:25:00,139.44,139.54,139.41,139.45,4161.0,138.3323,138.4315,138.3025,138.3422,4161.0
2023-12-15 13:30:00,139.42,139.48,139.37,139.46,5525.0,138.3125,138.372,138.2629,138.3521,5525.0
2023-12-15 13:35:00,139.48,139.48,139.35,139.45,4543.0,138.372,138.372,138.243,138.3422,4543.0
2023-12-15 13:40:00,139.44,139.44,139.21,139.26,7570.0,138.3323,138.3323,138.1041,138.1537,7570.0
2023-12-15 13:45:00,139.27,139.38,139.26,139.33,6051.0,138.1637,138.2728,138.1537,138.2232,6051.0
2023-12-15 13:50:00,139.35,139.42,139.26,139.26,5801.0,138.243,138.3125,138.1537,138.1537,5801.0
2023-12-15 13:55:00,139.25,139.35,139.09,139.35,32024.0,138.1438,138.243,137.9851,138.243,32024.0
2023-12-15 14:00:00,139.33,139.48,139.32,139.38,15498.0,138.2232,138.372,138.2133,138.2728,15498.0
2023-12-15 14:05:00,139.35,139.36,139.22,139.34,4025.0,138.243,138.2529,138.1141,138.2331,4025.0
2023-12-15 14:10:00,139.31,139.33,139.17,139.31,14839.0,138.2033,138.2232,138.0644,138.2033,14839.0
2023-12-15 14:15:00,139.31,139.49,139.31,139.47,24849.0,138.2033,138.3819,138.2033,138.3621,24849.0
2023-12-15 14:20:00,139.48,139.66,139.45,139.63,13616.0,138.372,138.5506,138.3422,138.5208,13616.0
2023-12-15 14:25:00,139.6,139.6,139.4,139.4,4647.0,138.491,138.491,138.2926,138.2926,4647.0
2023-12-15 14:30:00,139.41,139.47,139.41,139.44,2930.0,138.3025,138.3621,138.3025,138.3323,2930.0
2023-12-15 14:35:00,139.44,139.56,139.44,139.52,5193.0,138.3323,138.4514,138.3323,138.4117,5193.0
2023-12-15 14:40:00,139.54,139.56,139.46,139.48,5247.0,138.4315,138.4514,138.3521,138.372,5247.0
2023-12-15 14:45:00,139.47,139.48,139.33,139.35,6302.0,138.3621,138.372,138.2232,138.243,6302.0
2023-12-15 14:50:00,139.33,139.35,139.21,139.22,5673.0,138.2232,138.243,138.1041,138.1141,5673.0
2023-12-15 14:55:00,139.22,139.22,139.03,139.14,10730.0,138.1141,138.1141,137.9256,138.0347,10730.0
2023-12-15 15:00:00,139.17,139.24,139.07,139.07,8556.0,138.0644,138.1339,137.9652,137.9652,8556.0
2023-12-15 15:05:00,139.06,139.08,138.94,138.94,5633.0,137.9553,137.9752,137.8363,137.8363,5633.0
2023-12-15 15:10:00,138.96,139.05,138.94,139.01,9145.0,137.8561,137.9454,137.8363,137.9057,9145.0
2023-12-15 15:15:00,138.99,139.08,138.98,139.08,6700.0,137.8859,137.9752,137.876,137.9752,6700.0
2023-12-15 15:20:00,139.06,139.12,139.02,139.06,6810.0,137.9553,138.0148,137.9156,137.9553,6810.0
2023-12-15 15:25:00,139.08,139.08,138.89,138.91,11194.0,137.9752,137.9752,137.7867,137.8065,11194.0
2023-12-15 15:30:00,138.89,138.89,138.65,138.68,20680.0,137.7867,137.7867,137.5486,137.5783,20680.0
2023-12-15 15:35:00,138.65,138.72,138.59,138.72,21699.0,137.5486,137.618,137.4891,137.618,21699.0
2023-12-15 15:40:00,138.69,138.7,138.57,138.61,18969.0,137.5883,137.5982,137.4692,137.5089,18969.0
2023-12-15 15:45:00,138.61,138.88,138.51,138.66,36897.0,137.5089,137.7768,137.4097,137.5585,36897.0
2023-12-15 15:50:00,138.66,139.12,138.66,138.99,72159.0,137.5585,138.0148,137.5585,137.8859,72159.0
2023-12-15 15:55:00,139.01,139.01,138.68,138.84,153386.0,137.9057,137.9057,137.5783,137.7371,153386.0
2023-12-18 09:30:00,139.6,139.8,138.87,138.87,57452.0,138.491,138.6894,137.7668,137.7668,57452.0
2023-12-18 09:35:00,138.86,139.43,138.85,139.38,10146.0,137.7569,138.3224,137.747,138.2728,10146.0
2023-12-18 09:40:00,139.39,139.46,139.29,139.45,2719.0,138.2827,138.3521,138.1835,138.3422,2719.0
2023-12-18 09:45:00,139.57,139.82,139.47,139.7,9718.0,138.4613,138.7093,138.3621,138.5902,9718.0
2023-12-18 09:50:00,139.72,139.82,139.68,139.7,3189.0,138.6101,138.7093,138.5704,138.5902,3189.0
2023-12-18 09:55:00,139.72,139.87,139.66,139.71,7615.0,138.6101,138.7589,138.5506,138.6002,7615.0
2023-12-18 10:00:00,139.76,139.79,139.61,139.68,8196.0,138.6498,138.6795,138.501,138.5704,8196.0
2023-12-18 10:05:00,139.75,139.77,139.56,139.57,8335.0,138.6398,138.6597,138.4514,138.4613,8335.0
2023-12-18 10:10:00,139.62,139.64,139.28,139.3,7400.0,138.5109,138.5307,138.1736,138.1934,7400.0
2023-12-18 10:15:00,139.34,139.56,139.31,139.52,7602.0,138.2331,138.4514,138.2033,138.4117,7602.0
2023-12-18 10:20:00,139.49,139.53,139.27,139.32,7469.0,138.3819,138.4216,138.1637,138.2133,7469.0
2023-12-18 10:25:00,139.32,139.32,139.07,139.09,6109.0,138.2133,138.2133,137.9652,137.9851,6109.0
2023-12-18 10:30:00,139.1,139.28,139.07,139.19,8013.0,137.995,138.1736,137.9652,138.0843,8013.0
2023-12-18 10:35:00,139.14,139.15,138.88,138.88,4780.0,138.0347,138.0446,137.7768,137.7768,4780.0
2023-12-18 10:40:00,138.87,138.98,138.82,138.97,10144.0,137.7668,137.876,137.7172,137.866,10144.0
2023-12-18 10:45:00,138.94,138.94,138.77,138.81,4622.0,137.8363,137.8363,137.6676,137.7073,4622.0
2023-12-18 10:50:00,138.78,138.79,138.62,138.67,4862.0,137.6775,137.6875,137.5188,137.5684,4862.0
2023-12-18 10:55:00,138.66,138.7,138.59,138.62,6136.0,137.5585,137.5982,137.4891,137.5188,6136.0
2023-12-18 11:00:00,138.6,138.67,138.58,138.64,9878.0,137.499,137.5684,137.4791,137.5387,9878.0
2023-12-18 11:05:00,138.62,138.67,138.6,138.63,2870.0,137.5188,137.5684,137.499,137.5287,2870.0
2023-12-18 11:10:00,138.66,138.88,138.65,138.85,10069.0,137.5585,137.7768,137.5486,137.747,10069.0
2023-12-18 11:15:00,138.86,138.88,138.79,138.82,3242.0,137.7569,137.7768,137.6875,137.7172,3242.0
2023-12-18 11:20:00,138.8,138.85,138.71,138.8,4195.0,137.6974,137.747,137.6081,137.6974,4195.0
2023-12-18 11:25:00,138.82,138.82,138.77,138.8,3171.0,137.7172,137.7172,137.6676,137.6974,3171.0
2023-12-18 11:30:00,138.81,138.88,138.79,138.88,4814.0,137.7073,137.7768,137.6875,137.7768,4814.0
2023-12-18 11:35:00,138.91,139.05,138.88,139.05,4293.0,137.8065,137.9454,137.7768,137.9454,4293.0
2023-12-18 11:40:00,139.02,139.06,138.98,139.06,3485.0,137.9156,137.9553,137.876,137.9553,3485.0
2023-12-18 11:45:00,139.01,139.04,138.96,139.0,5295.0,137.9057,137.9355,137.8561,137.8958,5295.0
2023-12-18 11:50:00,139.0,139.01,138.87,138.95,4240.0,137.8958,137.9057,137.7668,137.8462,4240.0
2023-12-18 11:55:00,138.9,138.97,138.81,138.86,3489.0,137.7966,137.866,137.7073,137.7569,3489.0
2023-12-18 12:00:00,138.85,138.86,138.81,138.83,1952.0,137.747,137.7569,137.7073,137.7271,1952.0
2023-12-18 12:05:00,138.82,138.83,138.71,138.75,5279.0,137.7172,137.7271,137.6081,137.6478,5279.0
2023-12-18 12:10:00,138.75,138.95,138.74,138.83,14848.0,137.6478,137.8462,137.6379,137.7271,14848.0
2023-12-18 12:15:00,138.85,138.91,138.82,138.87,3126.0,137.747,137.8065,137.7172,137.7668,3126.0
2023-12-18 12:20:00,138.87,138.91,138.82,138.91,2868.0,137.7668,137.8065,137.7172,137.8065,2868.0
2023-12-18 12:25:00,138.92,138.97,138.87,138.89,2900.0,137.8164,137.866,137.7668,137.7867,2900.0
2023-12-18 12:30:00,138.94,138.96,138.86,138.87,2636.0,137.8363,137.8561,137.7569,137.7668,2636.0
2023-12-18 12:35:00,138.85,139.06,138.83,138.87,6940.0,137.747,137.9553,137.7271,137.7668,6940.0
2023-12-18 12:40:00,138.89,138.89,138.73,138.75,8053.0,137.7867,137.7867,137.6279,137.6478,8053.0
2023-12-18 12:45:00,138.75,138.78,138.71,138.74,2930.0,137.6478,137.6775,137.6081,137.6379,2930.0
2023-12-18 12:50:00,138.76,138.81,138.68,138.68,5214.0,137.6577,137.7073,137.5783,137.5783,5214.0
2023-12-18 12:55:00,138.67,138.67,138.59,138.63,2846.0,137.5684,137.5684,137.4891,137.5287,2846.0
2023-12-18 13:00:00,138.65,138.66,138.55,138.55,6554.0,137.5486,137.5585,137.4494,137.4494,6554.0
2023-12-18 13:05:00,138.55,138.61,138.52,138.61,4000.0,137.4494,137.5089,137.4196,137.5089,4000.0
2023-12-18 13:10:00,138.57,138.62,138.5,138.5,8429.0,137.4692,137.5188,137.3998,137.3998,8429.0
2023-12-18 13:15:00,138.5,138.61,138.47,138.56,7896.0,137.3998,137.5089,137.37,137.4593,7896.0
2023-12-18 13:20:00,138.59,138.62,138.47,138.48,3773.0,137.4891,137.5188,137.37,137.3799,3773.0
2023-12-18 13:25:00,138.51,138.63,138.5,138.57,4450.0,137.4097,137.5287,137.3998,137.4692,4450.0
2023-12-18 13:30:00,138.56,138.7,138.56,138.67,9350.0,137.4593,137.5982,137.4593,137.5684,9350.0
2023-12-18 13:35:00,138.64,138.64,138.45,138.45,5935.0,137.5387,137.5387,137.3502,137.3502,5935.0
2023-12-18 13:40:00,138.46,138.46,138.33,138.37,4594.0,137.3601,137.3601,137.2311,137.2708,4594.0
2023-12-18 13:45:00,138.34,138.56,138.32,138.52,16275.0,137.241,137.4593,137.2212,137.4196,16275.0
2023-12-18 13:50:00,138.5,138.52,138.35,138.4,3592.0,137.3998,137.4196,137.251,137.3006,3592.0
2023-12-18 13:55:00,138.42,138.45,138.34,138.42,5668.0,137.3204,137.3502,137.241,137.3204,5668.0
2023-12-18 14:00:00,138.43,138.47,138.4,138.45,5260.0,137.3303,137.37,137.3006,137.3502,5260.0
2023-12-18 14:05:00,138.44,138.44,138.32,138.34,6252.0,137.3402,137.3402,137.2212,137.241,6252.0
2023-12-18 14:10:00,138.34,138.4,138.32,138.39,6977.0,137.241,137.3006,137.2212,137.2906,6977.0
2023-12-18 14:15:00,138.4,138.43,138.33,138.34,5712.0,137.3006,137.3303,137.2311,137.241,5712.0
2023-12-18 14:20:00,138.36,138.53,138.36,138.52,5898.0,137.2609,137.4295,137.2609,137.4196,5898.0
2023-12-18 14:25:00,138.5,138.52,138.26,138.26,9908.0,137.3998,137.4196,137.1617,137.1617,9908.0
2023-12-18 14:30:00,138.28,138.29,138.05,138.07,8381.0,137.1815,137.1914,136.9533,136.9732,8381.0
2023-12-18 14:35:00,138.01,138.08,137.98,138.08,15336.0,136.9137,136.9831,136.8839,136.9831,15336.0
2023-12-18 14:40:00,138.08,138.19,138.07,138.16,28358.0,136.9831,137.0922,136.9732,137.0625,28358.0
2023-12-18 14:45:00,138.17,138.2,138.11,138.16,8290.0,137.0724,137.1022,137.0129,137.0625,8290.0
2023-12-18 14:50:00,138.16,138.27,138.07,138.26,6738.0,137.0625,137.1716,136.9732,137.1617,6738.0
2023-12-18 14:55:00,138.28,138.29,138.09,138.09,7371.0,137.1815,137.1914,136.993,136.993,7371.0
2023-12-18 15:00:00,138.09,138.25,138.04,138.24,8434.0,136.993,137.1518,136.9434,137.1418,8434.0
2023-12-18 15:05:00,138.23,138.36,138.17,138.27,10206.0,137.1319,137.2609,137.0724,137.1716,10206.0
2023-12-18 15:10:00,138.24,138.27,138.14,138.17,7582.0,137.1418,137.1716,137.0426,137.0724,7582.0
2023-12-18 15:15:00,138.18,138.29,138.17,138.28,6849.0,137.0823,137.1914,137.0724,137.1815,6849.0
2023-12-18 15:20:00,138.3,138.32,138.26,138.3,6896.0,137.2014,137.2212,137.1617,137.2014,6896.0
2023-12-18 15:25:00,138.3,138.36,138.26,138.28,10863.0,137.2014,137.2609,137.1617,137.1815,10863.0
2023-12-18 15:30:00,138.28,138.32,138.24,138.28,9119.0,137.1815,137.2212,137.1418,137.1815,9119.0
2023-12-18 15:35:00,138.3,138.34,138.26,138.34,11027.0,137.2014,137.241,137.1617,137.241,11027.0
2023-12-18 15:40:00,138.35,138.4,138.25,138.26,15423.0,137.251,137.3006,137.1518,137.1617,15423.0
2023-12-18 15:45:00,138.25,138.35,138.22,138.34,14368.0,137.1518,137.251,137.122,137.241,14368.0
2023-12-18 15:50:00,138.33,138.34,138.05,138.11,43598.0,137.2311,137.241,136.9533,137.0129,43598.0
2023-12-18 15:55:00,138.11,138.14,138.0,138.1,102937.0,137.0129,137.0426,136.9037,137.0029,102937.0
2023-12-19 09:30:00,138.07,138.57,137.81,138.56,27439.0,136.9732,137.4692,136.7153,137.4593,27439.0
2023-12-19 09:35:00,138.63,139.17,138.57,139.13,19871.0,137.5287,138.0644,137.4692,138.0248,19871.0
2023-12-19 09:40:00,139.13,139.17,138.62,138.62,13644.0,138.0248,138.0644,137.5188,137.5188,13644.0
2023-12-19 09:45:00,138.61,138.65,138.36,138.56,9641.0,137.5089,137.5486,137.2609,137.4593,9641.0
2023-12-19 09:50:00,138.58,138.78,138.57,138.59,10275.0,137.4791,137.6775,137.4692,137.4891,10275.0
2023-12-19 09:55:00,138.57,138.7,138.51,138.51,9433.0,137.4692,137.5982,137.4097,137.4097,9433.0
2023-12-19 10:00:00,138.56,138.57,138.35,138.46,7392.0,137.4593,137.4692,137.251,137.3601,7392.0
2023-12-19 10:05:00,138.47,138.56,138.35,138.43,11275.0,137.37,137.4593,137.251,137.3303,11275.0
2023-12-19 10:10:00,138.47,138.47,138.32,138.39,6780.0,137.37,137.37,137.2212,137.2906,6780.0
2023-12-19 10:15:00,138.39,138.43,138.09,138.11,5900.0,137.2906,137.3303,136.993,137.0129,5900.0
2023-12-19 10:20:00,138.09,138.27,138.06,138.27,5861.0,136.993,137.1716,136.9633,137.1716,5861.0
2023-12-19 10:25:00,138.27,138.35,138.25,138.26,8059.0,137.1716,137.251,137.1518,137.1617,8059.0
2023-12-19 10:30:00,138.31,138.42,138.22,138.37,8387.0,137.2113,137.3204,137.122,137.2708,8387.0
2023-12-19 10:35:00,138.41,138.41,138.16,138.17,6506.0,137.3105,137.3105,137.0625,137.0724,6506.0
2023-12-19 10:40:00,138.09,138.1,137.96,137.97,5244.0,136.993,137.0029,136.8641,136.874,5244.0
2023-12-19 10:45:00,137.99,138.27,137.98,138.22,5154.0,136.8938,137.1716,136.8839,137.122,5154.0
2023-12-19 10:50:00,138.27,138.44,138.26,138.4,12012.0,137.1716,137.3402,137.1617,137.3006,12012.0
2023-12-19 10:55:00,138.46,138.57,138.27,138.28,10685.0,137.3601,137.4692,137.1716,137.1815,10685.0
2023-12-19 11:00:00,138.28,138.29,138.17,138.21,5502.0,137.1815,137.1914,137.0724,137.1121,5502.0
2023-12-19 11:05:00,138.25,138.38,138.25,138.34,6590.0,137.1518,137.2807,137.1518,137.241,6590.0
2023-12-19 11:10:00,138.33,138.36,138.25,138.27,2853.0,137.2311,137.2609,137.1518,137.1716,2853.0
2023-12-19 11:15:00,138.28,138.29,138.22,138.27,3466.0,137.1815,137.1914,137.122,137.1716,3466.0
2023-12-19 11:20:00,138.29,138.43,138.25,138.43,4362.0,137.1914,137.3303,137.1518,137.3303,4362.0
2023-12-19 11:25:00,138.44,138.47,138.39,138.43,5194.0,137.3402,137.37,137.2906,137.3303,5194.0
2023-12-19 11:30:00,138.43,138.45,138.31,138.4,5737.0,137.3303,137.3502,137.2113,137.3006,5737.0
2023-12-19 11:35:00,138.39,138.51,138.39,138.5,3849.0,137.2906,137.4097,137.2906,137.3998,3849.0
2023-12-19 11:40:00,138.56,138.7,138.54,138.64,5418.0,137.4593,137.5982,137.4395,137.5387,5418.0
2023-12-19 11:45:00,138.66,138.66,138.56,138.59,1909.0,137.5585,137.5585,137.4593,137.4891,1909.0
2023-12-19 11:50:00,138.55,138.55,138.45,138.53,2937.0,137.4494,137.4494,137.3502,137.4295,2937.0
2023-12-19 11:55:00,138.54,138.56,138.45,138.45,5103.0,137.4395,137.4593,137.3502,137.3502,5103.0
2023-12-19 12:00:00,138.44,138.52,138.42,138.51,4615.0,137.3402,137.4196,137.3204,137.4097,4615.0
2023-12-19 12:05:00,138.52,138.52,138.35,138.35,3704.0,137.4196,137.4196,137.251,137.251,3704.0
2023-12-19 12:10:00,138.35,138.36,138.3,138.31,1343.0,137.251,137.2609,137.2014,137.2113,1343.0
2023-12-19 12:15:00,138.33,138.48,138.33,138.48,3700.0,137.2311,137.3799,137.2311,137.3799,3700.0
2023-12-19 12:20:00,138.46,138.46,138.37,138.4,5677.0,137.3601,137.3601,137.2708,137.3006,5677.0
2023-12-19 12:25:00,138.42,138.52,138.42,138.46,2327.0,137.3204,137.4196,137.3204,137.3601,2327.0
2023-12-19 12:30:00,138.45,138.61,138.45,138.57,4390.0,137.3502,137.5089,137.3502,137.4692,4390.0
2023-12-19 12:35:00,138.57,138.57,138.45,138.48,3201.0,137.4692,137.4692,137.3502,137.3799,3201.0
2023-12-19 12:40:00,138.44,138.49,138.43,138.49,1274.0,137.3402,137.3899,137.3303,137.3899,1274.0
2023-12-19 12:45:00,138.47,138.48,138.45,138.47,3386.0,137.37,137.3799,137.3502,137.37,3386.0
2023-12-19 12:50:00,138.47,138.52,138.46,138.47,8382.0,137.37,137.4196,137.3601,137.37,8382.0
2023-12-19 12:55:00,138.49,138.52,138.4,138.4,3751.0,137.3899,137.4196,137.3006,137.3006,3751.0
2023-12-19 13:00:00,138.44,138.47,138.36,138.36,3258.0,137.3402,137.37,137.2609,137.2609,3258.0
2023-12-19 13:05:00,138.39,138.41,138.23,138.24,4268.0,137.2906,137.3105,137.1319,137.1418,4268.0
2023-12-19 13:10:00,138.22,138.29,138.22,138.28,2440.0,137.122,137.1914,137.122,137.1815,2440.0
2023-12-19 13:15:00,138.28,138.3,138.26,138.28,5421.0,137.1815,137.2014,137.1617,137.1815,5421.0
2023-12-19 13:20:00,138.3,138.42,138.3,138.38,5827.0,137.2014,137.3204,137.2014,137.2807,5827.0
2023-12-19 13:25:00,138.38,138.38,138.32,138.34,2683.0,137.2807,137.2807,137.2212,137.241,2683.0
2023-12-19 13:30:00,138.38,138.38,138.25,138.29,4000.0,137.2807,137.2807,137.1518,137.1914,4000.0
2023-12-19 13:35:00,138.32,138.32,138.24,138.32,6324.0,137.2212,137.2212,137.1418,137.2212,6324.0
2023-12-19 13:40:00,138.32,138.41,138.32,138.41,5833.0,137.2212,137.3105,137.2212,137.3105,5833.0
2023-12-19 13:45:00,138.4,138.51,138.34,138.47,4893.0,137.3006,137.4097,137.241,137.37,4893.0
2023-12-19 13:50:00,138.46,138.48,138.42,138.44,3873.0,137.3601,137.3799,137.3204,137.3402,3873.0
2023-12-19 13:55:00,138.43,138.45,138.4,138.4,3526.0,137.3303,137.3502,137.3006,137.3006,3526.0
2023-12-19 14:00:00,138.39,138.48,138.39,138.48,4383.0,137.2906,137.3799,137.2906,137.3799,4383.0
2023-12-19 14:05:00,138.53,138.59,138.53,138.59,3298.0,137.4295,137.4891,137.4295,137.4891,3298.0
2023-12-19 14:10:00,138.6,138.72,138.6,138.64,5089.0,137.499,137.618,137.499,137.5387,5089.0
2023-12-19 14:15:00,138.63,138.71,138.62,138.71,3616.0,137.5287,137.6081,137.5188,137.6081,3616.0
2023-12-19 14:20:00,138.7,138.72,138.64,138.65,4586.0,137.5982,137.618,137.5387,137.5486,4586.0
2023-12-19 14:25:00,138.64,138.65,138.61,138.62,2276.0,137.5387,137.5486,137.5089,137.5188,2276.0
2023-12-19 14:30:00,138.63,138.69,138.62,138.68,3470.0,137.5287,137.5883,137.5188,137.5783,3470.0
2023-12-19 14:35:00,138.67,138.69,138.65,138.66,3947.0,137.5684,137.5883,137.5486,137.5585,3947.0
2023-12-19 14:40:00,138.67,138.67,138.59,138.59,3961.0,137.5684,137.5684,137.4891,137.4891,3961.0
2023-12-19 14:45:00,138.59,138.64,138.59,138.62,3369.0,137.4891,137.5387,137.4891,137.5188,3369.0
2023-12-19 14:50:00,138.63,138.72,138.6,138.69,5547.0,137.5287,137.618,137.499,137.5883,5547.0
2023-12-19 14:55:00,138.7,138.74,138.7,138.73,3755.0,137.5982,137.6379,137.5982,137.6279,3755.0
2023-12-19 15:00:00,138.72,138.84,138.72,138.82,4541.0,137.618,137.7371,137.618,137.7172,4541.0
2023-12-19 15:05:00,138.81,138.87,138.74,138.87,4773.0,137.7073,137.7668,137.6379,137.7668,4773.0
2023-12-19 15:10:00,138.87,138.87,138.77,138.77,13664.0,137.7668,137.7668,137.6676,137.6676,13664.0
2023-12-19 15:15:00,138.8,138.89,138.78,138.81,6472.0,137.6974,137.7867,137.6775,137.7073,6472.0
2023-12-19 15:20:00,138.84,138.87,138.75,138.77,3698.0,137.7371,137.7668,137.6478,137.6676,3698.0
2023-12-19 15:25:00,138.76,138.77,138.65,138.77,6757.0,137.6577,137.6676,137.5486,137.6676,6757.0
2023-12-19 15:30:00,138.76,138.8,138.72,138.79,9537.0,137.6577,137.6974,137.618,137.6875,9537.0
2023-12-19 15:35:00,138.78,138.8,138.73,138.74,7045.0,137.6775,137.6974,137.6279,137.6379,7045.0
2023-12-19 15:40:00,138.74,138.81,138.56,138.56,11177.0,137.6379,137.7073,137.4593,137.4593,11177.0
2023-12-19 15:45:00,138.55,138.68,138.49,138.62,10768.0,137.4494,137.5783,137.3899,137.5188,10768.0
2023-12-19 15:50:00,138.65,138.67,138.41,138.51,25286.0,137.5486,137.5684,137.3105,137.4097,25286.0
2023-12-19 15:55:00,138.46,138.59,138.41,138.53,70053.0,137.3601,137.4891,137.3105,137.4295,70053.0
2023-12-20 09:30:00,137.67,137.95,137.43,137.87,42761.0,136.5764,136.8541,136.3383,136.7748,42761.0
2023-12-20 09:35:00,137.94,138.44,137.94,138.25,7181.0,136.8442,137.3402,136.8442,137.1518,7181.0
2023-12-20 09:40:00,138.19,138.43,138.12,138.42,7213.0,137.0922,137.3303,137.0228,137.3204,7213.0
2023-12-20 09:45:00,138.36,138.55,138.34,138.47,7150.0,137.2609,137.4494,137.241,137.37,7150.0
2023-12-20 09:50:00,138.48,138.5,138.36,138.38,6383.0,137.3799,137.3998,137.2609,137.2807,6383.0
2023-12-20 09:55:00,138.35,138.36,138.18,138.27,6571.0,137.251,137.2609,137.0823,137.1716,6571.0
2023-12-20 10:00:00,138.3,138.46,138.29,138.46,5990.0,137.2014,137.3601,137.1914,137.3601,5990.0
2023-12-20 10:05:00,138.48,138.48,138.31,138.38,7023.0,137.3799,137.3799,137.2113,137.2807,7023.0
2023-12-20 10:10:00,138.35,138.47,138.33,138.45,6439.0,137.251,137.37,137.2311,137.3502,6439.0
2023-12-20 10:15:00,138.43,138.52,138.33,138.39,9629.0,137.3303,137.4196,137.2311,137.2906,9629.0
2023-12-20 10:20:00,138.4,138.42,138.38,138.39,2875.0,137.3006,137.3204,137.2807,137.2906,2875.0
2023-12-20 10:25:00,138.38,138.4,138.37,138.39,2800.0,137.2807,137.3006,137.2708,137.2906,2800.0
2023-12-20 10:30:00,138.36,138.4,138.26,138.31,5254.0,137.2609,137.3006,137.1617,137.2113,5254.0
2023-12-20 10:35:00,138.35,138.37,138.23,138.29,7120.0,137.251,137.2708,137.1319,137.1914,7120.0
2023-12-20 10:40:00,138.28,138.28,138.15,138.19,6320.0,137.1815,137.1815,137.0526,137.0922,6320.0
2023-12-20 10:45:00,138.23,138.23,138.11,138.15,5940.0,137.1319,137.1319,137.0129,137.0526,5940.0
2023-12-20 10:50:00,138.17,138.29,138.11,138.24,18413.0,137.0724,137.1914,137.0129,137.1418,18413.0
2023-12-20 10:55:00,138.27,138.3,138.2,138.26,16351.0,137.1716,137.2014,137.1022,137.1617,16351.0
2023-12-20 11:00:00,138.3,138.48,138.3,138.42,5619.0,137.2014,137.3799,137.2014,137.3204,5619.0
2023-12-20 11:05:00,138.45,138.54,138.37,138.39,25993.0,137.3502,137.4395,137.2708,137.2906,25993.0
2023-12-20 11:10:00,138.44,138.57,138.4,138.49,19784.0,137.3402,137.4692,137.3006,137.3899,19784.0
2023-12-20 11:15:00,138.49,138.63,138.48,138.54,4745.0,137.3899,137.5287,137.3799,137.4395,4745.0
2023-12-20 11:20:00,138.53,138.56,138.47,138.49,5863.0,137.4295,137.4593,137.37,137.3899,5863.0
2023-12-20 11:25:00,138.48,138.6,138.44,138.6,18953.0,137.3799,137.499,137.3402,137.499,18953.0
2023-12-20 11:30:00,138.59,138.6,138.44,138.52,8230.0,137.4891,137.499,137.3402,137.4196,8230.0
2023-12-20 11:35:00,138.5,138.54,138.42,138.43,9174.0,137.3998,137.4395,137.3204,137.3303,9174.0
2023-12-20 11:40:00,138.43,138.43,138.38,138.42,6318.0,137.3303,137.3303,137.2807,137.3204,6318.0
2023-12-20 11:45:00,138.42,138.48,138.4,138.41,6903.0,137.3204,137.3799,137.3006,137.3105,6903.0
2023-12-20 11:50:00,138.4,138.41,138.32,138.41,9734.0,137.3006,137.3105,137.2212,137.3105,9734.0
2023-12-20 11:55:00,138.41,138.41,138.25,138.26,7925.0,137.3105,137.3105,137.1518,137.1617,7925.0
2023-12-20 12:00:00,138.25,138.26,138.15,138.2,8199.0,137.1518,137.1617,137.0526,137.1022,8199.0
2023-12-20 12:05:00,138.17,138.32,138.09,138.13,4881.0,137.0724,137.2212,136.993,137.0327,4881.0
2023-12-20 12:10:00,138.16,138.18,138.1,138.12,4558.0,137.0625,137.0823,137.0029,137.0228,4558.0
2023-12-20 12:15:00,138.08,138.1,138.02,138.03,6940.0,136.9831,137.0029,136.9236,136.9335,6940.0
2023-12-20 12:20:00,138.04,138.16,138.04,138.06,3851.0,136.9434,137.0625,136.9434,136.9633,3851.0
2023-12-20 12:25:00,138.09,138.14,138.02,138.08,8047.0,136.993,137.0426,136.9236,136.9831,8047.0
2023-12-20 12:30:00,138.07,138.09,137.9,137.92,4564.0,136.9732,136.993,136.8045,136.8244,4564.0
2023-12-20 12:35:00,137.9,137.95,137.85,137.85,6471.0,136.8045,136.8541,136.7549,136.7549,6471.0
2023-12-20 12:40:00,137.85,137.87,137.68,137.75,4354.0,136.7549,136.7748,136.5863,136.6557,4354.0
2023-12-20 12:45:00,137.75,137.85,137.74,137.75,7219.0,136.6557,136.7549,136.6458,136.6557,7219.0
2023-12-20 12:50:00,137.74,137.83,137.73,137.81,2795.0,136.6458,136.7351,136.6359,136.7153,2795.0
2023-12-20 12:55:00,137.82,137.97,137.82,137.92,6246.0,136.7252,136.874,136.7252,136.8244,6246.0
2023-12-20 13:00:00,137.93,137.94,137.84,137.91,9794.0,136.8343,136.8442,136.745,136.8145,9794.0
2023-12-20 13:05:00,137.93,137.95,137.84,137.86,3145.0,136.8343,136.8541,136.745,136.7649,3145.0
2023-12-20 13:10:00,137.86,137.89,137.82,137.84,3524.0,136.7649,136.7946,136.7252,136.745,3524.0
2023-12-20 13:15:00,137.85,137.89,137.77,137.77,5526.0,136.7549,136.7946,136.6756,136.6756,5526.0
2023-12-20 13:20:00,137.75,137.79,137.71,137.71,4558.0,136.6557,136.6954,136.616,136.616,4558.0
2023-12-20 13:25:00,137.75,137.81,137.73,137.79,4544.0,136.6557,136.7153,136.6359,136.6954,4544.0
2023-12-20 13:30:00,137.78,137.88,137.75,137.88,9145.0,136.6855,136.7847,136.6557,136.7847,9145.0
2023-12-20 13:35:00,137.86,137.86,137.78,137.79,3459.0,136.7649,136.7649,136.6855,136.6954,3459.0
2023-12-20 13:40:00,137.75,137.78,137.67,137.67,6397.0,136.6557,136.6855,136.5764,136.5764,6397.0
2023-12-20 13:45:00,137.65,137.66,137.54,137.56,4396.0,136.5565,136.5664,136.4474,136.4672,4396.0
2023-12-20 13:50:00,137.56,137.67,137.56,137.64,5761.0,136.4672,136.5764,136.4672,136.5466,5761.0
2023-12-20 13:55:00,137.59,137.81,137.59,137.81,6715.0,136.497,136.7153,136.497,136.7153,6715.0
2023-12-20 14:00:00,137.8,137.81,137.62,137.71,4286.0,136.7053,136.7153,136.5268,136.616,4286.0
2023-12-20 14:05:00,137.74,137.95,137.73,137.85,8831.0,136.6458,136.8541,136.6359,136.7549,8831.0
2023-12-20 14:10:00,137.83,138.03,137.83,137.99,11248.0,136.7351,136.9335,136.7351,136.8938,11248.0
2023-12-20 14:15:00,137.98,137.98,137.92,137.93,12605.0,136.8839,136.8839,136.8244,136.8343,12605.0
2023-12-20 14:20:00,137.93,137.94,137.86,137.94,9752.0,136.8343,136.8442,136.7649,136.8442,9752.0
2023-12-20 14:25:00,137.94,137.99,137.88,137.95,11894.0,136.8442,136.8938,136.7847,136.8541,11894.0
2023-12-20 14:30:00,137.97,137.99,137.69,137.78,12908.0,136.874,136.8938,136.5962,136.6855,12908.0
2023-12-20 14:35:00,137.8,137.83,137.55,137.56,6436.0,136.7053,136.7351,136.4573,136.4672,6436.0
2023-12-20 14:40:00,137.57,137.66,137.47,137.56,4492.0,136.4772,136.5664,136.378,136.4672,4492.0
2023-12-20 14:45:00,137.53,137.57,137.28,137.3,4074.0,136.4375,136.4772,136.1895,136.2093,4074.0
2023-12-20 14:50:00,137.31,137.31,136.74,136.91,7796.0,136.2192,136.2192,135.6538,135.8224,7796.0
2023-12-20 14:55:00,136.98,137.02,136.67,136.7,12654.0,135.8918,135.9315,135.5843,135.6141,12654.0
2023-12-20 15:00:00,136.67,136.68,136.44,136.47,6475.0,135.5843,135.5942,135.3561,135.3859,6475.0
2023-12-20 15:05:00,136.44,136.59,136.37,136.54,12754.0,135.3561,135.5049,135.2867,135.4553,12754.0
2023-12-20 15:10:00,136.56,136.64,136.32,136.42,14799.0,135.4752,135.5545,135.2371,135.3363,14799.0
2023-12-20 15:15:00,136.41,136.69,136.41,136.56,9617.0,135.3264,135.6041,135.3264,135.4752,9617.0
2023-12-20 15:20:00,136.56,136.56,136.34,136.36,9424.0,135.4752,135.4752,135.2569,135.2768,9424.0
2023-12-20 15:25:00,136.29,136.39,136.14,136.16,10722.0,135.2073,135.3065,135.0585,135.0784,10722.0
2023-12-20 15:30:00,136.17,136.39,136.16,136.33,18474.0,135.0883,135.3065,135.0784,135.247,18474.0
2023-12-20 15:35:00,136.34,136.35,136.19,136.21,11791.0,135.2569,135.2669,135.1081,135.128,11791.0
2023-12-20 15:40:00,136.21,136.48,136.2,136.48,16131.0,135.128,135.3958,135.118,135.3958,16131.0
2023-12-20 15:45:00,136.48,136.64,136.46,136.62,22644.0,135.3958,135.5545,135.376,135.5347,22644.0
2023-12-20 15:50:00,136.65,136.75,136.53,136.62,39877.0,135.5645,135.6637,135.4454,135.5347,39877.0
2023-12-20 15:55:00,136.61,136.8,136.51,136.57,125415.0,135.5248,135.7133,135.4256,135.4851,125415.0
2023-12-21 09:30:00,137.17,137.53,137.1,137.48,35701.0,136.0803,136.4375,136.0109,136.3879,35701.0
2023-12-21 09:35:00,137.44,137.53,137.26,137.53,11290.0,136.3482,136.4375,136.1696,136.4375,11290.0
2023-12-21 09:40:00,137.5,137.5,137.24,137.4,2400.0,136.4077,136.4077,136.1498,136.3085,2400.0
2023-12-21 09:45:00,137.43,137.45,137.21,137.4,6845.0,136.3383,136.3581,136.12,136.3085,6845.0
2023-12-21 09:50:00,137.43,137.53,137.29,137.46,4135.0,136.3383,136.4375,136.1994,136.368,4135.0
2023-12-21 09:55:00,137.46,137.47,137.38,137.39,17939.0,136.368,136.378,136.2887,136.2986,17939.0
2023-12-21 10:00:00,137.35,137.94,137.35,137.87,9273.0,136.2589,136.8442,136.2589,136.7748,9273.0
2023-12-21 10:05:00,137.88,137.88,137.44,137.59,17146.0,136.7847,136.7847,136.3482,136.497,17146.0
2023-12-21 10:10:00,137.59,137.67,137.54,137.59,4079.0,136.497,136.5764,136.4474,136.497,4079.0
2023-12-21 10:15:00,137.58,137.58,137.48,137.53,2761.0,136.4871,136.4871,136.3879,136.4375,2761.0
2023-12-21 10:20:00,137.56,138.06,137.54,137.94,9048.0,136.4672,136.9633,136.4474,136.8442,9048.0
2023-12-21 10:25:00,137.88,137.93,137.64,137.67,6484.0,136.7847,136.8343,136.5466,136.5764,6484.0
2023-12-21 10:30:00,137.69,137.99,137.66,137.99,5413.0,136.5962,136.8938,136.5664,136.8938,5413.0
2023-12-21 10:35:00,138.0,138.06,137.91,137.98,5910.0,136.9037,136.9633,136.8145,136.8839,5910.0
2023-12-21 10:40:00,137.98,138.08,137.98,138.03,7362.0,136.8839,136.9831,136.8839,136.9335,7362.0
2023-12-21 10:45:00,137.99,138.05,137.95,137.97,4954.0,136.8938,136.9533,136.8541,136.874,4954.0
2023-12-21 10:50:00,137.96,137.96,137.8,137.84,12549.0,136.8641,136.8641,136.7053,136.745,12549.0
2023-12-21 10:55:00,137.86,137.91,137.8,137.87,4472.0,136.7649,136.8145,136.7053,136.7748,4472.0
2023-12-21 11:00:00,137.87,137.93,137.86,137.9,5845.0,136.7748,136.8343,136.7649,136.8045,5845.0
2023-12-21 11:05:00,137.87,137.9,137.66,137.69,4250.0,136.7748,136.8045,136.5664,136.5962,4250.0
2023-12-21 11:10:00,137.69,137.85,137.68,137.85,4235.0,136.5962,136.7549,136.5863,136.7549,4235.0
2023-12-21 11:15:00,137.84,137.9,137.51,137.65,10676.0,136.745,136.8045,136.4176,136.5565,10676.0
2023-12-21 11:20:00,137.68,137.68,137.56,137.68,2971.0,136.5863,136.5863,136.4672,136.5863,2971.0
2023-12-21 11:25:00,137.6,137.6,137.42,137.52,5609.0,136.5069,136.5069,136.3284,136.4276,5609.0
2023-12-21 11:30:00,137.53,137.53,137.45,137.46,2035.0,136.4375,136.4375,136.3581,136.368,2035.0
2023-12-21 11:35:00,137.45,137.51,137.31,137.37,7308.0,136.3581,136.4176,136.2192,136.2787,7308.0
2023-12-21 11:40:00,137.42,137.46,137.36,137.36,3941.0,136.3284,136.368,136.2688,136.2688,3941.0
2023-12-21 11:45:00,137.35,137.38,137.28,137.34,3265.0,136.2589,136.2887,136.1895,136.249,3265.0
2023-12-21 11:50:00,137.39,137.39,137.23,137.26,5789.0,136.2986,136.2986,136.1399,136.1696,5789.0
2023-12-21 11:55:00,137.27,137.28,137.1,137.1,5988.0,136.1795,136.1895,136.0109,136.0109,5988.0
2023-12-21 12:00:00,137.1,137.1,136.94,136.94,2058.0,136.0109,136.0109,135.8522,135.8522,2058.0
2023-12-21 12:05:00,136.96,137.04,136.96,136.97,2496.0,135.872,135.9514,135.872,135.8819,2496.0
2023-12-21 12:10:00,136.93,137.0,136.88,136.9,5771.0,135.8422,135.9117,135.7926,135.8125,5771.0
2023-12-21 12:15:00,136.9,136.94,136.86,136.94,3014.0,135.8125,135.8522,135.7728,135.8522,3014.0
2023-12-21 12:20:00,136.92,136.95,136.82,136.87,4224.0,135.8323,135.8621,135.7331,135.7827,4224.0
2023-12-21 12:25:00,136.84,136.94,136.81,136.84,2295.0,135.753,135.8522,135.7232,135.753,2295.0
2023-12-21 12:30:00,136.87,137.04,136.87,136.91,11872.0,135.7827,135.9514,135.7827,135.8224,11872.0
2023-12-21 12:35:00,136.94,137.12,136.89,137.05,11017.0,135.8522,136.0307,135.8026,135.9613,11017.0
2023-12-21 12:40:00,137.06,137.13,137.0,137.08,3541.0,135.9712,136.0407,135.9117,135.9911,3541.0
2023-12-21 12:45:00,137.11,137.21,137.11,137.19,1522.0,136.0208,136.12,136.0208,136.1002,1522.0
2023-12-21 12:50:00,137.16,137.24,137.16,137.17,4073.0,136.0704,136.1498,136.0704,136.0803,4073.0
2023-12-21 12:55:00,137.15,137.16,137.1,137.12,2500.0,136.0605,136.0704,136.0109,136.0307,2500.0
2023-12-21 13:00:00,137.14,137.41,137.14,137.4,4107.0,136.0506,136.3184,136.0506,136.3085,4107.0
2023-12-21 13:05:00,137.4,137.44,137.23,137.33,3614.0,136.3085,136.3482,136.1399,136.2391,3614.0
2023-12-21 13:10:00,137.33,137.44,137.3,137.38,4639.0,136.2391,136.3482,136.2093,136.2887,4639.0
2023-12-21 13:15:00,137.33,137.36,137.12,137.12,1200.0,136.2391,136.2688,136.0307,136.0307,1200.0
2023-12-21 13:20:00,137.12,137.43,137.12,137.33,12117.0,136.0307,136.3383,136.0307,136.2391,12117.0
2023-12-21 13:25:00,137.33,137.58,137.24,137.58,15356.0,136.2391,136.4871,136.1498,136.4871,15356.0
2023-12-21 13:30:00,137.6,137.68,137.44,137.49,11194.0,136.5069,136.5863,136.3482,136.3978,11194.0
2023-12-21 13:35:00,137.5,137.5,137.37,137.37,3694.0,136.4077,136.4077,136.2787,136.2787,3694.0
2023-12-21 13:40:00,137.39,137.52,137.39,137.5,5077.0,136.2986,136.4276,136.2986,136.4077,5077.0
2023-12-21 13:45:00,137.55,137.55,137.45,137.47,3968.0,136.4573,136.4573,136.3581,136.378,3968.0
2023-12-21 13:50:00,137.51,137.59,137.48,137.56,5642.0,136.4176,136.497,136.3879,136.4672,5642.0
2023-12-21 13:55:00,137.59,137.65,137.56,137.59,5611.0,136.497,136.5565,136.4672,136.497,5611.0
2023-12-21 14:00:00,137.6,137.64,137.56,137.63,2238.0,136.5069,136.5466,136.4672,136.5367,2238.0
2023-12-21 14:05:00,137.64,137.64,137.46,137.52,2020.0,136.5466,136.5466,136.368,136.4276,2020.0
2023-12-21 14:10:00,137.52,137.56,137.47,137.54,3000.0,136.4276,136.4672,136.378,136.4474,3000.0
2023-12-21 14:15:00,137.54,137.69,137.54,137.69,5832.0,136.4474,136.5962,136.4474,136.5962,5832.0
2023-12-21 14:20:00,137.66,137.68,137.55,137.55,3041.0,136.5664,136.5863,136.4573,136.4573,3041.0
2023-12-21 14:25:00,137.56,137.57,137.48,137.53,5098.0,136.4672,136.4772,136.3879,136.4375,5098.0
2023-12-21 14:30:00,137.54,137.71,137.5,137.65,17277.0,136.4474,136.616,136.4077,136.5565,17277.0
2023-12-21 14:35:00,137.68,137.72,137.63,137.67,3801.0,136.5863,136.626,136.5367,136.5764,3801.0
2023-12-21 14:40:00,137.69,137.69,137.61,137.66,1300.0,136.5962,136.5962,136.5168,136.5664,1300.0
2023-12-21 14:45:00,137.65,137.69,137.6,137.64,14286.0,136.5565,136.5962,136.5069,136.5466,14286.0
2023-12-21 14:50:00,137.66,137.73,137.66,137.73,2840.0,136.5664,136.6359,136.5664,136.6359,2840.0
2023-12-21 14:55:00,137.73,137.74,137.57,137.65,3110.0,136.6359,136.6458,136.4772,136.5565,3110.0
2023-12-21 15:00:00,137.62,137.67,137.59,137.65,1700.0,136.5268,136.5764,136.497,136.5565,1700.0
2023-12-21 15:05:00,137.66,137.66,137.61,137.64,4351.0,136.5664,136.5664,136.5168,136.5466,4351.0
2023-12-21 15:10:00,137.66,137.8,137.65,137.75,3529.0,136.5664,136.7053,136.5565,136.6557,3529.0
2023-12-21 15:15:00,137.72,137.75,137.68,137.75,2000.0,136.626,136.6557,136.5863,136.6557,2000.0
2023-12-21 15:20:00,137.75,137.81,137.75,137.81,3486.0,136.6557,136.7153,136.6557,136.7153,3486.0
2023-12-21 15:25:00,137.81,137.99,137.81,137.98,6568.0,136.7153,136.8938,136.7153,136.8839,6568.0
2023-12-21 15:30:00,137.99,138.02,137.84,137.86,8562.0,136.8938,136.9236,136.745,136.7649,8562.0
2023-12-21 15:35:00,137.84,137.97,137.75,137.87,7555.0,136.745,136.874,136.6557,136.7748,7555.0
2023-12-21 15:40:00,137.87,137.95,137.75,137.75,7406.0,136.7748,136.8541,136.6557,136.6557,7406.0
2023-12-21 15:45:00,137.78,137.89,137.75,137.86,10958.0,136.6855,136.7946,136.6557,136.7649,10958.0
2023-12-21 15:50:00,137.84,137.98,137.82,137.97,28851.0,136.745,136.8839,136.7252,136.874,28851.0
2023-12-21 15:55:00,137.96,137.97,137.8,137.85,46595.0,136.8641,136.874,136.7053,136.7549,46595.0
2023-12-22 09:30:00,137.73,138.7,137.27,137.63,37263.0,136.6359,137.5982,136.1795,136.5367,37263.0
2023-12-22 09:35:00,137.72,137.82,137.49,137.73,5376.0,136.626,136.7252,136.3978,136.6359,5376.0
2023-12-22 09:40:00,137.8,137.94,137.7,137.72,9501.0,136.7053,136.8442,136.6061,136.626,9501.0
2023-12-22 09:45:00,137.76,137.76,137.51,137.74,5563.0,136.6656,136.6656,136.4176,136.6458,5563.0
2023-12-22 09:50:00,137.68,137.81,137.68,137.75,4955.0,136.5863,136.7153,136.5863,136.6557,4955.0
2023-12-22 09:55:00,137.79,138.12,137.79,137.93,9009.0,136.6954,137.0228,136.6954,136.8343,9009.0
2023-12-22 10:00:00,137.98,137.98,137.75,137.86,8861.0,136.8839,136.8839,136.6557,136.7649,8861.0
2023-12-22 10:05:00,137.87,137.94,137.82,137.93,4410.0,136.7748,136.8442,136.7252,136.8343,4410.0
2023-12-22 10:10:00,137.92,138.01,137.78,138.01,6816.0,136.8244,136.9137,136.6855,136.9137,6816.0
2023-12-22 10:15:00,138.02,138.26,137.94,138.16,5929.0,136.9236,137.1617,136.8442,137.0625,5929.0
2023-12-22 10:20:00,138.12,138.14,138.04,138.04,3925.0,137.0228,137.0426,136.9434,136.9434,3925.0
2023-12-22 10:25:00,138.02,138.04,137.92,137.98,3969.0,136.9236,136.9434,136.8244,136.8839,3969.0
2023-12-22 10:30:00,137.99,137.99,137.95,137.99,5195.0,136.8938,136.8938,136.8541,136.8938,5195.0
2023-12-22 10:35:00,137.97,138.0,137.8,137.91,4098.0,136.874,136.9037,136.7053,136.8145,4098.0
2023-12-22 10:40:00,137.97,138.09,137.96,138.09,2094.0,136.874,136.993,136.8641,136.993,2094.0
2023-12-22 10:45:00,138.1,138.12,138.07,138.08,3146.0,137.0029,137.0228,136.9732,136.9831,3146.0
2023-12-22 10:50:00,138.09,138.11,138.01,138.11,4219.0,136.993,137.0129,136.9137,137.0129,4219.0
2023-12-22 10:55:00,138.12,138.3,138.04,138.13,5754.0,137.0228,137.2014,136.9434,137.0327,5754.0
2023-12-22 11:00:00,137.97,138.16,137.97,138.09,4908.0,136.874,137.0625,136.874,136.993,4908.0
2023-12-22 11:05:00,138.09,138.2,138.07,138.13,5801.0,136.993,137.1022,136.9732,137.0327,5801.0
2023-12-22 11:10:00,138.13,138.22,138.13,138.21,3624.0,137.0327,137.122,137.0327,137.1121,3624.0
2023-12-22 11:15:00,138.21,138.27,138.21,138.21,2325.0,137.1121,137.1716,137.1121,137.1121,2325.0
2023-12-22 11:20:00,138.25,138.32,138.19,138.19,6130.0,137.1518,137.2212,137.0922,137.0922,6130.0
2023-12-22 11:25:00,138.19,138.27,138.17,138.19,4484.0,137.0922,137.1716,137.0724,137.0922,4484.0
2023-12-22 11:30:00,138.2,138.27,138.2,138.2,2107.0,137.1022,137.1716,137.1022,137.1022,2107.0
2023-12-22 11:35:00,138.21,138.34,138.19,138.29,5490.0,137.1121,137.241,137.0922,137.1914,5490.0
2023-12-22 11:40:00,138.32,138.33,138.25,138.26,2500.0,137.2212,137.2311,137.1518,137.1617,2500.0
2023-12-22 11:45:00,138.26,138.3,138.24,138.27,2364.0,137.1617,137.2014,137.1418,137.1716,2364.0
2023-12-22 11:50:00,138.28,138.6,138.28,138.59,38980.0,137.1815,137.499,137.1815,137.4891,38980.0
2023-12-22 11:55:00,138.61,138.66,138.56,138.59,5595.0,137.5089,137.5585,137.4593,137.4891,5595.0
2023-12-22 12:00:00,138.57,138.57,138.41,138.43,3007.0,137.4692,137.4692,137.3105,137.3303,3007.0
2023-12-22 12:05:00,138.46,138.51,138.35,138.4,4208.0,137.3601,137.4097,137.251,137.3006,4208.0
2023-12-22 12:10:00,138.42,138.55,138.42,138.46,3800.0,137.3204,137.4494,137.3204,137.3601,3800.0
2023-12-22 12:15:00,138.45,138.45,138.38,138.41,3489.0,137.3502,137.3502,137.2807,137.3105,3489.0
2023-12-22 12:20:00,138.36,138.48,138.34,138.48,4719.0,137.2609,137.3799,137.241,137.3799,4719.0
2023-12-22 12:25:00,138.5,138.51,138.45,138.47,1872.0,137.3998,137.4097,137.3502,137.37,1872.0
2023-12-22 12:30:00,138.49,138.49,138.33,138.33,3000.0,137.3899,137.3899,137.2311,137.2311,3000.0
2023-12-22 12:35:00,138.33,138.39,138.33,138.34,1862.0,137.2311,137.2906,137.2311,137.241,1862.0
2023-12-22 12:40:00,138.34,138.36,138.22,138.25,6704.0,137.241,137.2609,137.122,137.1518,6704.0
2023-12-22 12:45:00,138.26,138.31,138.24,138.29,8947.0,137.1617,137.2113,137.1418,137.1914,8947.0
2023-12-22 12:50:00,138.3,138.32,138.26,138.31,3779.0,137.2014,137.2212,137.1617,137.2113,3779.0
2023-12-22 12:55:00,138.35,138.35,138.28,138.31,2683.0,137.251,137.251,137.1815,137.2113,2683.0
2023-12-22 13:00:00,138.38,138.44,138.38,138.4,2224.0,137.2807,137.3402,137.2807,137.3006,2224.0
2023-12-22 13:05:00,138.42,138.42,138.36,138.37,4233.0,137.3204,137.3204,137.2609,137.2708,4233.0
2023-12-22 13:10:00,138.37,138.37,138.27,138.3,5941.0,137.2708,137.2708,137.1716,137.2014,5941.0
2023-12-22 13:15:00,138.3,138.35,138.27,138.3,6509.0,137.2014,137.251,137.1716,137.2014,6509.0
2023-12-22 13:20:00,138.3,138.37,138.27,138.37,4326.0,137.2014,137.2708,137.1716,137.2708,4326.0
2023-12-22 13:25:00,138.36,138.36,138.27,138.28,4569.0,137.2609,137.2609,137.1716,137.1815,4569.0
2023-12-22 13:30:00,138.26,138.35,138.25,138.28,3400.0,137.1617,137.251,137.1518,137.1815,3400.0
2023-12-22 13:35:00,138.27,138.28,138.22,138.22,2790.0,137.1716,137.1815,137.122,137.122,2790.0
2023-12-22 13:40:00,138.22,138.24,138.11,138.12,6549.0,137.122,137.1418,137.0129,137.0228,6549.0
2023-12-22 13:45:00,138.12,138.19,138.09,138.14,4334.0,137.0228,137.0922,136.993,137.0426,4334.0
2023-12-22 13:50:00,138.14,138.15,138.05,138.05,3128.0,137.0426,137.0526,136.9533,136.9533,3128.0
2023-12-22 13:55:00,138.08,138.11,138.0,138.02,7025.0,136.9831,137.0129,136.9037,136.9236,7025.0
2023-12-22 14:00:00,138.01,138.05,138.0,138.01,1455.0,136.9137,136.9533,136.9037,136.9137,1455.0
2023-12-22 14:05:00,138.0,138.0,137.77,137.77,5452.0,136.9037,136.9037,136.6756,136.6756,5452.0
2023-12-22 14:10:00,137.77,137.85,137.77,137.83,3356.0,136.6756,136.7549,136.6756,136.7351,3356.0
2023-12-22 14:15:00,137.83,137.88,137.65,137.78,8640.0,136.7351,136.7847,136.5565,136.6855,8640.0
2023-12-22 14:20:00,137.79,137.8,137.59,137.66,4746.0,136.6954,136.7053,136.497,136.5664,4746.0
2023-12-22 14:25:00,137.65,137.65,137.5,137.55,4363.0,136.5565,136.5565,136.4077,136.4573,4363.0
2023-12-22 14:30:00,137.56,137.62,137.41,137.53,5278.0,136.4672,136.5268,136.3184,136.4375,5278.0
2023-12-22 14:35:00,137.54,137.67,137.52,137.61,3658.0,136.4474,136.5764,136.4276,136.5168,3658.0
2023-12-22 14:40:00,137.64,137.81,137.61,137.77,2973.0,136.5466,136.7153,136.5168,136.6756,2973.0
2023-12-22 14:45:00,137.9,137.93,137.84,137.87,4800.0,136.8045,136.8343,136.745,136.7748,4800.0
2023-12-22 14:50:00,137.89,137.94,137.86,137.87,4319.0,136.7946,136.8442,136.7649,136.7748,4319.0
2023-12-22 14:55:00,137.91,137.93,137.88,137.9,3311.0,136.8145,136.8343,136.7847,136.8045,3311.0
2023-12-22 15:00:00,137.92,137.93,137.81,137.87,3757.0,136.8244,136.8343,136.7153,136.7748,3757.0
2023-12-22 15:05:00,137.87,137.98,137.79,137.84,5592.0,136.7748,136.8839,136.6954,136.745,5592.0
2023-12-22 15:10:00,137.79,137.82,137.72,137.76,4975.0,136.6954,136.7252,136.626,136.6656,4975.0
2023-12-22 15:15:00,137.74,137.81,137.59,137.6,7464.0,136.6458,136.7153,136.497,136.5069,7464.0
2023-12-22 15:20:00,137.62,137.76,137.61,137.76,7229.0,136.5268,136.6656,136.5168,136.6656,7229.0
2023-12-22 15:25:00,137.75,137.87,137.74,137.83,7685.0,136.6557,136.7748,136.6458,136.7351,7685.0
2023-12-22 15:30:00,137.84,137.91,137.82,137.83,5351.0,136.745,136.8145,136.7252,136.7351,5351.0
2023-12-22 15:35:00,137.82,137.88,137.77,137.79,7172.0,136.7252,136.7847,136.6756,136.6954,7172.0
2023-12-22 15:40:00,137.78,137.78,137.7,137.74,5914.0,136.6855,136.6855,136.6061,136.6458,5914.0
2023-12-22 15:45:00,137.75,137.78,137.59,137.61,8549.0,136.6557,136.6855,136.497,136.5168,8549.0
2023-12-22 15:50:00,137.62,137.72,137.57,137.7,36321.0,136.5268,136.626,136.4772,136.6061,36321.0
2023-12-22 15:55:00,137.7,137.71,137.59,137.66,79800.0,136.6061,136.616,136.497,136.5664,79800.0
2023-12-26 09:30:00,137.59,138.0,137.58,137.72,13319.0,136.497,136.9037,136.4871,136.626,13319.0
2023-12-26 09:35:00,137.69,137.69,137.34,137.44,1573.0,136.5962,136.5962,136.249,136.3482,1573.0
2023-12-26 09:40:00,137.44,137.5,137.38,137.43,4562.0,136.3482,136.4077,136.2887,136.3383,4562.0
2023-12-26 09:45:00,137.46,137.59,137.4,137.48,4740.0,136.368,136.497,136.3085,136.3879,4740.0
2023-12-26 09:50:00,137.47,137.49,137.47,137.49,200.0,136.378,136.3978,136.378,136.3978,200.0
2023-12-26 09:55:00,137.54,137.76,137.54,137.72,1200.0,136.4474,136.6656,136.4474,136.626,1200.0
2023-12-26 10:00:00,137.71,137.75,137.57,137.57,7240.0,136.616,136.6557,136.4772,136.4772,7240.0
2023-12-26 10:05:00,137.59,137.77,137.58,137.73,8122.0,136.497,136.6756,136.4871,136.6359,8122.0
2023-12-26 10:10:00,137.69,137.75,137.69,137.72,5000.0,136.5962,136.6557,136.5962,136.626,5000.0
2023-12-26 10:15:00,137.72,137.76,137.65,137.65,4000.0,136.626,136.6656,136.5565,136.5565,4000.0
2023-12-26 10:20:00,137.65,137.65,137.54,137.58,2698.0,136.5565,136.5565,136.4474,136.4871,2698.0
2023-12-26 10:25:00,137.58,137.63,137.58,137.61,5200.0,136.4871,136.5367,136.4871,136.5168,5200.0
2023-12-26 10:30:00,137.64,137.72,137.63,137.72,1900.0,136.5466,136.626,136.5367,136.626,1900.0
2023-12-26 10:35:00,137.68,137.73,137.64,137.69,10827.0,136.5863,136.6359,136.5466,136.5962,10827.0
2023-12-26 10:40:00,137.69,137.69,137.6,137.64,5210.0,136.5962,136.5962,136.5069,136.5466,5210.0
2023-12-26 10:45:00,137.65,137.68,137.61,137.63,2932.0,136.5565,136.5863,136.5168,136.5367,2932.0
2023-12-26 10:50:00,137.64,137.68,137.58,137.59,4875.0,136.5466,136.5863,136.4871,136.497,4875.0
2023-12-26 10:55:00,137.67,137.72,137.66,137.7,3251.0,136.5764,136.626,136.5664,136.6061,3251.0
2023-12-26 11:00:00,137.72,137.79,137.72,137.77,3500.0,136.626,136.6954,136.626,136.6756,3500.0
2023-12-26 11:05:00,137.77,137.85,137.66,137.71,9946.0,136.6756,136.7549,136.5664,136.616,9946.0
2023-12-26 11:10:00,137.69,137.74,137.68,137.72,1500.0,136.5962,136.6458,136.5863,136.626,1500.0
2023-12-26 11:15:00,137.72,137.72,137.6,137.61,3300.0,136.626,136.626,136.5069,136.5168,3300.0
2023-12-26 11:20:00,137.62,137.62,137.53,137.53,2884.0,136.5268,136.5268,136.4375,136.4375,2884.0
2023-12-26 11:25:00,137.53,137.53,137.4,137.53,4157.0,136.4375,136.4375,136.3085,136.4375,4157.0
2023-12-26 11:30:00,137.54,137.59,137.53,137.53,3460.0,136.4474,136.497,136.4375,136.4375,3460.0
2023-12-26 11:35:00,137.55,137.55,137.5,137.54,2056.0,136.4573,136.4573,136.4077,136.4474,2056.0
2023-12-26 11:40:00,137.55,137.57,137.52,137.54,4205.0,136.4573,136.4772,136.4276,136.4474,4205.0
2023-12-26 11:45:00,137.52,137.56,137.46,137.47,3741.0,136.4276,136.4672,136.368,136.378,3741.0
2023-12-26 11:50:00,137.51,137.54,137.49,137.52,2700.0,136.4176,136.4474,136.3978,136.4276,2700.0
2023-12-26 11:55:00,137.48,137.5,137.44,137.47,3100.0,136.3879,136.4077,136.3482,136.378,3100.0
2023-12-26 12:00:00,137.47,137.47,137.43,137.43,1700.0,136.378,136.378,136.3383,136.3383,1700.0
2023-12-26 12:05:00,137.48,137.51,137.45,137.49,3100.0,136.3879,136.4176,136.3581,136.3978,3100.0
2023-12-26 12:10:00,137.51,137.51,137.45,137.49,2807.0,136.4176,136.4176,136.3581,136.3978,2807.0
2023-12-26 12:15:00,137.5,137.55,137.42,137.45,4148.0,136.4077,136.4573,136.3284,136.3581,4148.0
2023-12-26 12:20:00,137.43,137.5,137.4,137.5,1222.0,136.3383,136.4077,136.3085,136.4077,1222.0
2023-12-26 12:25:00,137.48,137.48,137.35,137.35,4897.0,136.3879,136.3879,136.2589,136.2589,4897.0
2023-12-26 12:30:00,137.35,137.38,137.3,137.33,3664.0,136.2589,136.2887,136.2093,136.2391,3664.0
2023-12-26 12:35:00,137.34,137.48,137.27,137.42,16517.0,136.249,136.3879,136.1795,136.3284,16517.0
2023-12-26 12:40:00,137.42,137.59,137.39,137.59,3631.0,136.3284,136.497,136.2986,136.497,3631.0
2023-12-26 12:45:00,137.59,137.64,137.56,137.6,4533.0,136.497,136.5466,136.4672,136.5069,4533.0
2023-12-26 12:50:00,137.6,137.61,137.58,137.61,2825.0,136.5069,136.5168,136.4871,136.5168,2825.0
2023-12-26 12:55:00,137.61,137.62,137.48,137.5,10744.0,136.5168,136.5268,136.3879,136.4077,10744.0
2023-12-26 13:00:00,137.47,137.47,137.37,137.4,2200.0,136.378,136.378,136.2787,136.3085,2200.0
2023-12-26 13:05:00,137.38,137.38,137.31,137.34,2844.0,136.2887,136.2887,136.2192,136.249,2844.0
2023-12-26 13:10:00,137.33,137.46,137.32,137.46,4691.0,136.2391,136.368,136.2291,136.368,4691.0
2023-12-26 13:15:00,137.47,137.47,137.3,137.32,3810.0,136.378,136.378,136.2093,136.2291,3810.0
2023-12-26 13:20:00,137.29,137.41,137.26,137.4,5583.0,136.1994,136.3184,136.1696,136.3085,5583.0
2023-12-26 13:25:00,137.39,137.4,137.36,137.36,2367.0,136.2986,136.3085,136.2688,136.2688,2367.0
2023-12-26 13:30:00,137.37,137.37,137.31,137.31,3160.0,136.2787,136.2787,136.2192,136.2192,3160.0
2023-12-26 13:35:00,137.29,137.33,137.29,137.3,4753.0,136.1994,136.2391,136.1994,136.2093,4753.0
2023-12-26 13:40:00,137.31,137.39,137.31,137.39,2635.0,136.2192,136.2986,136.2192,136.2986,2635.0
2023-12-26 13:45:00,137.4,137.42,137.39,137.41,4772.0,136.3085,136.3284,136.2986,136.3184,4772.0
2023-12-26 13:50:00,137.39,137.4,137.31,137.31,3700.0,136.2986,136.3085,136.2192,136.2192,3700.0
2023-12-26 13:55:00,137.31,137.33,137.25,137.26,3100.0,136.2192,136.2391,136.1597,136.1696,3100.0
2023-12-26 14:00:00,137.26,137.3,137.23,137.28,3535.0,136.1696,136.2093,136.1399,136.1895,3535.0
2023-12-26 14:05:00,137.27,137.32,137.26,137.31,1800.0,136.1795,136.2291,136.1696,136.2192,1800.0
2023-12-26 14:10:00,137.31,137.32,137.26,137.27,2845.0,136.2192,136.2291,136.1696,136.1795,2845.0
2023-12-26 14:15:00,137.29,137.34,137.28,137.31,3301.0,136.1994,136.249,136.1895,136.2192,3301.0
2023-12-26 14:20:00,137.34,137.34,137.31,137.33,2191.0,136.249,136.249,136.2192,136.2391,2191.0
2023-12-26 14:25:00,137.32,137.38,137.31,137.38,3104.0,136.2291,136.2887,136.2192,136.2887,3104.0
2023-12-26 14:30:00,137.39,137.39,137.31,137.34,4158.0,136.2986,136.2986,136.2192,136.249,4158.0
2023-12-26 14:35:00,137.35,137.36,137.32,137.35,3965.0,136.2589,136.2688,136.2291,136.2589,3965.0
2023-12-26 14:40:00,137.33,137.33,137.02,137.09,27224.0,136.2391,136.2391,135.9315,136.001,27224.0
2023-12-26 14:45:00,137.14,137.2,137.1,137.18,6754.0,136.0506,136.1101,136.0109,136.0903,6754.0
2023-12-26 14:50:00,137.17,137.24,137.15,137.21,5067.0,136.0803,136.1498,136.0605,136.12,5067.0
2023-12-26 14:55:00,137.2,137.25,137.19,137.21,4430.0,136.1101,136.1597,136.1002,136.12,4430.0
2023-12-26 15:00:00,137.23,137.23,137.14,137.18,5828.0,136.1399,136.1399,136.0506,136.0903,5828.0
2023-12-26 15:05:00,137.18,137.22,137.16,137.17,3674.0,136.0903,136.1299,136.0704,136.0803,3674.0
2023-12-26 15:10:00,137.18,137.26,137.18,137.26,4530.0,136.0903,136.1696,136.0903,136.1696,4530.0
2023-12-26 15:15:00,137.25,137.27,137.21,137.24,3436.0,136.1597,136.1795,136.12,136.1498,3436.0
2023-12-26 15:20:00,137.25,137.32,137.25,137.32,3799.0,136.1597,136.2291,136.1597,136.2291,3799.0
2023-12-26 15:25:00,137.32,137.47,137.32,137.43,4900.0,136.2291,136.378,136.2291,136.3383,4900.0
2023-12-26 15:30:00,137.44,137.53,137.42,137.53,5059.0,136.3482,136.4375,136.3284,136.4375,5059.0
2023-12-26 15:35:00,137.52,137.55,137.37,137.38,6158.0,136.4276,136.4573,136.2787,136.2887,6158.0
2023-12-26 15:40:00,137.35,137.4,137.27,137.37,11738.0,136.2589,136.3085,136.1795,136.2787,11738.0
2023-12-26 15:45:00,137.36,137.41,137.28,137.3,8610.0,136.2688,136.3184,136.1895,136.2093,8610.0
2023-12-26 15:50:00,137.28,137.36,137.15,137.15,17014.0,136.1895,136.2688,136.0605,136.0605,17014.0
2023-12-26 15:55:00,137.16,137.29,137.15,137.27,83767.0,136.0704,136.1994,136.0605,136.1795,83767.0
2023-12-27 09:30:00,137.22,137.59,136.68,136.68,22693.0,136.1299,136.497,135.5942,135.5942,22693.0
2023-12-27 09:35:00,137.01,137.17,137.01,137.1,541.0,135.9216,136.0803,135.9216,136.0109,541.0
2023-12-27 09:40:00,137.13,137.14,136.99,137.01,3994.0,136.0407,136.0506,135.9018,135.9216,3994.0
2023-12-27 09:45:00,136.99,137.5,136.99,137.37,1054.0,135.9018,136.4077,135.9018,136.2787,1054.0
2023-12-27 09:50:00,137.27,137.3,137.11,137.16,6222.0,136.1795,136.2093,136.0208,136.0704,6222.0
2023-12-27 09:55:00,137.15,137.39,137.14,137.34,3227.0,136.0605,136.2986,136.0506,136.249,3227.0
2023-12-27 10:00:00,137.34,137.49,137.27,137.38,3100.0,136.249,136.3978,136.1795,136.2887,3100.0
2023-12-27 10:05:00,137.4,137.4,137.19,137.24,3420.0,136.3085,136.3085,136.1002,136.1498,3420.0
2023-12-27 10:10:00,137.22,137.22,136.97,137.03,2968.0,136.1299,136.1299,135.8819,135.9414,2968.0
2023-12-27 10:15:00,137.03,137.04,136.95,137.03,5121.0,135.9414,135.9514,135.8621,135.9414,5121.0
2023-12-27 10:20:00,137.04,137.13,136.99,137.09,4484.0,135.9514,136.0407,135.9018,136.001,4484.0
2023-12-27 10:25:00,137.09,137.29,136.98,136.99,8957.0,136.001,136.1994,135.8918,135.9018,8957.0
2023-12-27 10:30:00,136.99,137.03,136.86,136.94,4747.0,135.9018,135.9414,135.7728,135.8522,4747.0
2023-12-27 10:35:00,136.95,136.96,136.88,136.92,5187.0,135.8621,135.872,135.7926,135.8323,5187.0
2023-12-27 10:40:00,136.94,136.94,136.81,136.84,2163.0,135.8522,135.8522,135.7232,135.753,2163.0
2023-12-27 10:45:00,136.85,136.94,136.78,136.87,4100.0,135.7629,135.8522,135.6934,135.7827,4100.0
2023-12-27 10:50:00,136.87,136.94,136.8,136.87,4931.0,135.7827,135.8522,135.7133,135.7827,4931.0
2023-12-27 10:55:00,136.82,136.98,136.8,136.95,7051.0,135.7331,135.8918,135.7133,135.8621,7051.0
2023-12-27 11:00:00,136.97,136.99,136.88,136.95,3200.0,135.8819,135.9018,135.7926,135.8621,3200.0
2023-12-27 11:05:00,136.97,136.99,136.85,136.86,4724.0,135.8819,135.9018,135.7629,135.7728,4724.0
2023-12-27 11:10:00,136.83,136.9,136.81,136.85,1725.0,135.743,135.8125,135.7232,135.7629,1725.0
2023-12-27 11:15:00,136.84,136.92,136.79,136.79,5219.0,135.753,135.8323,135.7034,135.7034,5219.0
2023-12-27 11:20:00,136.77,136.82,136.76,136.78,3015.0,135.6835,135.7331,135.6736,135.6934,3015.0
2023-12-27 11:25:00,136.76,136.77,136.71,136.71,2311.0,135.6736,135.6835,135.624,135.624,2311.0
2023-12-27 11:30:00,136.72,136.91,136.72,136.91,5722.0,135.6339,135.8224,135.6339,135.8224,5722.0
2023-12-27 11:35:00,136.93,136.97,136.88,136.91,3240.0,135.8422,135.8819,135.7926,135.8224,3240.0
2023-12-27 11:40:00,136.93,136.96,136.92,136.95,4087.0,135.8422,135.872,135.8323,135.8621,4087.0
2023-12-27 11:45:00,136.93,136.95,136.9,136.9,1222.0,135.8422,135.8621,135.8125,135.8125,1222.0
2023-12-27 11:50:00,136.9,136.92,136.71,136.71,3452.0,135.8125,135.8323,135.624,135.624,3452.0
2023-12-27 11:55:00,136.74,136.76,136.64,136.67,1501.0,135.6538,135.6736,135.5545,135.5843,1501.0
2023-12-27 12:00:00,136.64,136.72,136.64,136.67,3350.0,135.5545,135.6339,135.5545,135.5843,3350.0
2023-12-27 12:05:00,136.69,136.69,136.6,136.64,2856.0,135.6041,135.6041,135.5149,135.5545,2856.0
2023-12-27 12:10:00,136.64,136.71,136.63,136.67,9994.0,135.5545,135.624,135.5446,135.5843,9994.0
2023-12-27 12:15:00,136.68,136.8,136.67,136.77,1979.0,135.5942,135.7133,135.5843,135.6835,1979.0
2023-12-27 12:20:00,136.82,136.83,136.77,136.77,1602.0,135.7331,135.743,135.6835,135.6835,1602.0
2023-12-27 12:25:00,136.78,136.82,136.73,136.73,2420.0,135.6934,135.7331,135.6438,135.6438,2420.0
2023-12-27 12:30:00,136.73,136.74,136.68,136.68,1800.0,135.6438,135.6538,135.5942,135.5942,1800.0
2023-12-27 12:35:00,136.68,136.7,136.39,136.39,6852.0,135.5942,135.6141,135.3065,135.3065,6852.0
2023-12-27 12:40:00,136.43,136.45,136.33,136.43,6041.0,135.3462,135.3661,135.247,135.3462,6041.0
2023-12-27 12:45:00,136.47,136.59,136.43,136.59,1302.0,135.3859,135.5049,135.3462,135.5049,1302.0
2023-12-27 12:50:00,136.61,136.61,136.46,136.48,2637.0,135.5248,135.5248,135.376,135.3958,2637.0
2023-12-27 12:55:00,136.45,136.47,136.4,136.4,2344.0,135.3661,135.3859,135.3165,135.3165,2344.0
2023-12-27 13:00:00,136.36,136.5,136.36,136.49,3003.0,135.2768,135.4157,135.2768,135.4057,3003.0
2023-12-27 13:05:00,136.56,136.73,136.54,136.72,4849.0,135.4752,135.6438,135.4553,135.6339,4849.0
2023-12-27 13:10:00,136.72,136.81,136.63,136.63,3703.0,135.6339,135.7232,135.5446,135.5446,3703.0
2023-12-27 13:15:00,136.64,136.72,136.61,136.67,3423.0,135.5545,135.6339,135.5248,135.5843,3423.0
2023-12-27 13:20:00,136.69,136.69,136.62,136.64,1115.0,135.6041,135.6041,135.5347,135.5545,1115.0
2023-12-27 13:25:00,136.61,136.69,136.59,136.64,1753.0,135.5248,135.6041,135.5049,135.5545,1753.0
2023-12-27 13:30:00,136.64,136.67,136.58,136.58,3650.0,135.5545,135.5843,135.495,135.495,3650.0
2023-12-27 13:35:00,136.61,136.61,136.53,136.58,2200.0,135.5248,135.5248,135.4454,135.495,2200.0
2023-12-27 13:40:00,136.59,136.63,136.59,136.63,1707.0,135.5049,135.5446,135.5049,135.5446,1707.0
2023-12-27 13:45:00,136.64,136.72,136.63,136.72,1992.0,135.5545,135.6339,135.5446,135.6339,1992.0
2023-12-27 13:50:00,136.69,136.69,136.6,136.64,3809.0,135.6041,135.6041,135.5149,135.5545,3809.0
2023-12-27 13:55:00,136.59,136.62,136.57,136.59,2774.0,135.5049,135.5347,135.4851,135.5049,2774.0
2023-12-27 14:00:00,136.59,136.59,136.39,136.4,2941.0,135.5049,135.5049,135.3065,135.3165,2941.0
2023-12-27 14:05:00,136.41,136.53,136.41,136.46,2216.0,135.3264,135.4454,135.3264,135.376,2216.0
2023-12-27 14:10:00,136.44,136.51,136.4,136.47,4293.0,135.3561,135.4256,135.3165,135.3859,4293.0
2023-12-27 14:15:00,136.47,136.58,136.44,136.54,5507.0,135.3859,135.495,135.3561,135.4553,5507.0
2023-12-27 14:20:00,136.57,136.73,136.55,136.68,3325.0,135.4851,135.6438,135.4653,135.5942,3325.0
2023-12-27 14:25:00,136.69,136.79,136.62,136.71,4750.0,135.6041,135.7034,135.5347,135.624,4750.0
2023-12-27 14:30:00,136.69,136.73,136.59,136.59,4028.0,135.6041,135.6438,135.5049,135.5049,4028.0
2023-12-27 14:35:00,136.59,136.65,136.59,136.64,2363.0,135.5049,135.5645,135.5049,135.5545,2363.0
2023-12-27 14:40:00,136.61,136.61,136.5,136.52,2699.0,135.5248,135.5248,135.4157,135.4355,2699.0
2023-12-27 14:45:00,136.52,136.59,136.52,136.57,3098.0,135.4355,135.5049,135.4355,135.4851,3098.0
2023-12-27 14:50:00,136.6,136.6,136.5,136.51,9468.0,135.5149,135.5149,135.4157,135.4256,9468.0
2023-12-27 14:55:00,136.51,136.58,136.48,136.55,3634.0,135.4256,135.495,135.3958,135.4653,3634.0
2023-12-27 15:00:00,136.56,136.61,136.52,136.61,1705.0,135.4752,135.5248,135.4355,135.5248,1705.0
2023-12-27 15:05:00,136.61,136.64,136.56,136.62,4200.0,135.5248,135.5545,135.4752,135.5347,4200.0
2023-12-27 15:10:00,136.65,136.69,136.64,136.66,3836.0,135.5645,135.6041,135.5545,135.5744,3836.0
2023-12-27 15:15:00,136.67,136.72,136.66,136.71,3595.0,135.5843,135.6339,135.5744,135.624,3595.0
2023-12-27 15:20:00,136.73,136.73,136.62,136.62,4315.0,135.6438,135.6438,135.5347,135.5347,4315.0
2023-12-27 15:25:00,136.57,136.62,136.55,136.57,6617.0,135.4851,135.5347,135.4653,135.4851,6617.0
2023-12-27 15:30:00,136.61,136.66,136.6,136.64,4316.0,135.5248,135.5744,135.5149,135.5545,4316.0
2023-12-27 15:35:00,136.64,136.71,136.63,136.66,6869.0,135.5545,135.624,135.5446,135.5744,6869.0
2023-12-27 15:40:00,136.67,136.67,136.58,136.62,5383.0,135.5843,135.5843,135.495,135.5347,5383.0
2023-12-27 15:45:00,136.61,136.67,136.57,136.66,9617.0,135.5248,135.5843,135.4851,135.5744,9617.0
2023-12-27 15:50:00,136.67,136.88,136.64,136.71,30725.0,135.5843,135.7926,135.5545,135.624,30725.0
2023-12-27 15:55:00,136.67,136.78,136.63,136.75,61525.0,135.5843,135.6934,135.5446,135.6637,61525.0
2023-12-28 09:30:00,136.71,136.95,136.59,136.69,14475.0,135.624,135.8621,135.5049,135.6041,14475.0
2023-12-28 09:35:00,136.76,136.95,136.7,136.76,5997.0,135.6736,135.8621,135.6141,135.6736,5997.0
2023-12-28 09:40:00,136.74,136.77,136.49,136.53,9596.0,135.6538,135.6835,135.4057,135.4454,9596.0
2023-12-28 09:45:00,136.55,136.85,136.54,136.84,2100.0,135.4653,135.7629,135.4553,135.753,2100.0
2023-12-28 09:50:00,136.8,136.94,136.8,136.94,3200.0,135.7133,135.8522,135.7133,135.8522,3200.0
2023-12-28 09:55:00,136.91,136.91,136.83,136.83,2910.0,135.8224,135.8224,135.743,135.743,2910.0
2023-12-28 10:00:00,136.88,137.07,136.87,137.07,2966.0,135.7926,135.9811,135.7827,135.9811,2966.0
2023-12-28 10:05:00,137.09,137.2,137.03,137.03,6616.0,136.001,136.1101,135.9414,135.9414,6616.0
2023-12-28 10:10:00,137.08,137.09,137.03,137.08,1058.0,135.9911,136.001,135.9414,135.9911,1058.0
2023-12-28 10:15:00,137.11,137.17,137.1,137.14,2304.0,136.0208,136.0803,136.0109,136.0506,2304.0
2023-12-28 10:20:00,137.18,137.18,137.08,137.15,1693.0,136.0903,136.0903,135.9911,136.0605,1693.0
2023-12-28 10:25:00,137.15,137.19,137.08,137.09,3544.0,136.0605,136.1002,135.9911,136.001,3544.0
2023-12-28 10:30:00,137.08,137.08,137.03,137.03,3340.0,135.9911,135.9911,135.9414,135.9414,3340.0
2023-12-28 10:35:00,136.99,137.11,136.96,137.05,3717.0,135.9018,136.0208,135.872,135.9613,3717.0
2023-12-28 10:40:00,137.08,137.16,137.06,137.16,11317.0,135.9911,136.0704,135.9712,136.0704,11317.0
2023-12-28 10:45:00,137.19,137.19,137.1,137.14,4700.0,136.1002,136.1002,136.0109,136.0506,4700.0
2023-12-28 10:50:00,137.19,137.19,137.1,137.12,3200.0,136.1002,136.1002,136.0109,136.0307,3200.0
2023-12-28 10:55:00,137.15,137.16,137.08,137.11,3000.0,136.0605,136.0704,135.9911,136.0208,3000.0
2023-12-28 11:00:00,137.12,137.27,137.11,137.27,3485.0,136.0307,136.1795,136.0208,136.1795,3485.0
2023-12-28 11:05:00,137.28,137.31,137.11,137.14,11346.0,136.1895,136.2192,136.0208,136.0506,11346.0
2023-12-28 11:10:00,137.12,137.13,137.06,137.09,800.0,136.0307,136.0407,135.9712,136.001,800.0
2023-12-28 11:15:00,137.11,137.15,137.04,137.04,4238.0,136.0208,136.0605,135.9514,135.9514,4238.0
2023-12-28 11:20:00,137.05,137.05,137.02,137.05,601.0,135.9613,135.9613,135.9315,135.9613,601.0
2023-12-28 11:25:00,137.04,137.05,136.92,136.96,4039.0,135.9514,135.9613,135.8323,135.872,4039.0
2023-12-28 11:30:00,136.93,136.97,136.87,136.93,3566.0,135.8422,135.8819,135.7827,135.8422,3566.0
2023-12-28 11:35:00,136.9,136.94,136.87,136.9,1720.0,135.8125,135.8522,135.7827,135.8125,1720.0
2023-12-28 11:40:00,136.91,137.0,136.91,136.97,1382.0,135.8224,135.9117,135.8224,135.8819,1382.0
2023-12-28 11:45:00,136.95,136.97,136.87,136.87,4302.0,135.8621,135.8819,135.7827,135.7827,4302.0
2023-12-28 11:50:00,136.85,136.88,136.83,136.87,1600.0,135.7629,135.7926,135.743,135.7827,1600.0
2023-12-28 11:55:00,136.89,136.99,136.88,136.98,4000.0,135.8026,135.9018,135.7926,135.8918,4000.0
2023-12-28 12:00:00,136.97,136.98,136.9,136.94,1306.0,135.8819,135.8918,135.8125,135.8522,1306.0
2023-12-28 12:05:00,136.97,137.03,136.92,136.99,4788.0,135.8819,135.9414,135.8323,135.9018,4788.0
2023-12-28 12:10:00,136.98,137.0,136.92,136.92,900.0,135.8918,135.9117,135.8323,135.8323,900.0
2023-12-28 12:15:00,136.93,136.99,136.92,136.99,1267.0,135.8422,135.9018,135.8323,135.9018,1267.0
2023-12-28 12:20:00,136.97,136.97,136.77,136.77,3649.0,135.8819,135.8819,135.6835,135.6835,3649.0
2023-12-28 12:25:00,136.8,136.8,136.76,136.77,1999.0,135.7133,135.7133,135.6736,135.6835,1999.0
2023-12-28 12:30:00,136.77,136.83,136.72,136.79,5313.0,135.6835,135.743,135.6339,135.7034,5313.0
2023-12-28 12:35:00,136.78,136.83,136.78,136.81,800.0,135.6934,135.743,135.6934,135.7232,800.0
2023-12-28 12:40:00,136.79,136.79,136.7,136.7,2496.0,135.7034,135.7034,135.6141,135.6141,2496.0
2023-12-28 12:45:00,136.71,136.72,136.63,136.63,2100.0,135.624,135.6339,135.5446,135.5446,2100.0
2023-12-28 12:50:00,136.67,136.75,136.66,136.75,300.0,135.5843,135.6637,135.5744,135.6637,300.0
2023-12-28 12:55:00,136.77,136.86,136.77,136.82,7678.0,135.6835,135.7728,135.6835,135.7331,7678.0
2023-12-28 13:00:00,136.82,136.82,136.63,136.75,3749.0,135.7331,135.7331,135.5446,135.6637,3749.0
2023-12-28 13:05:00,136.69,136.74,136.65,136.74,1500.0,135.6041,135.6538,135.5645,135.6538,1500.0
2023-12-28 13:10:00,136.84,136.86,136.75,136.76,3067.0,135.753,135.7728,135.6637,135.6736,3067.0
2023-12-28 13:15:00,136.75,136.83,136.75,136.83,1300.0,135.6637,135.743,135.6637,135.743,1300.0
2023-12-28 13:20:00,136.86,136.87,136.8,136.87,1899.0,135.7728,135.7827,135.7133,135.7827,1899.0
2023-12-28 13:25:00,136.89,136.91,136.83,136.83,3818.0,135.8026,135.8224,135.743,135.743,3818.0
2023-12-28 13:30:00,136.82,136.89,136.81,136.88,1657.0,135.7331,135.8026,135.7232,135.7926,1657.0
2023-12-28 13:35:00,136.88,136.91,136.81,136.81,3762.0,135.7926,135.8224,135.7232,135.7232,3762.0
2023-12-28 13:40:00,136.8,136.8,136.7,136.78,1955.0,135.7133,135.7133,135.6141,135.6934,1955.0
2023-12-28 13:45:00,136.8,136.83,136.79,136.81,1065.0,135.7133,135.743,135.7034,135.7232,1065.0
2023-12-28 13:50:00,136.85,136.93,136.85,136.93,1306.0,135.7629,135.8422,135.7629,135.8422,1306.0
2023-12-28 13:55:00,136.85,136.86,136.79,136.79,3497.0,135.7629,135.7728,135.7034,135.7034,3497.0
2023-12-28 14:00:00,136.82,136.84,136.8,136.83,2113.0,135.7331,135.753,135.7133,135.743,2113.0
2023-12-28 14:05:00,136.86,136.93,136.85,136.88,2581.0,135.7728,135.8422,135.7629,135.7926,2581.0
2023-12-28 14:10:00,136.9,136.95,136.87,136.94,1388.0,135.8125,135.8621,135.7827,135.8522,1388.0
2023-12-28 14:15:00,136.92,136.92,136.84,136.84,4181.0,135.8323,135.8323,135.753,135.753,4181.0
2023-12-28 14:20:00,136.82,136.85,136.81,136.84,762.0,135.7331,135.7629,135.7232,135.753,762.0
2023-12-28 14:25:00,136.88,136.9,136.86,136.89,1517.0,135.7926,135.8125,135.7728,135.8026,1517.0
2023-12-28 14:30:00,136.87,136.93,136.87,136.9,2182.0,135.7827,135.8422,135.7827,135.8125,2182.0
2023-12-28 14:35:00,136.9,136.96,136.88,136.91,2381.0,135.8125,135.872,135.7926,135.8224,2381.0
2023-12-28 14:40:00,136.91,136.93,136.86,136.87,3083.0,135.8224,135.8422,135.7728,135.7827,3083.0
2023-12-28 14:45:00,136.88,136.92,136.86,136.89,2586.0,135.7926,135.8323,135.7728,135.8026,2586.0
2023-12-28 14:50:00,136.89,136.91,136.88,136.88,1200.0,135.8026,135.8224,135.7926,135.7926,1200.0
2023-12-28 14:55:00,136.9,136.91,136.86,136.86,3782.0,135.8125,135.8224,135.7728,135.7728,3782.0
2023-12-28 15:00:00,136.88,136.88,136.8,136.8,3370.0,135.7926,135.7926,135.7133,135.7133,3370.0
2023-12-28 15:05:00,136.77,136.85,136.77,136.84,2200.0,135.6835,135.7629,135.6835,135.753,2200.0
2023-12-28 15:10:00,136.85,136.86,136.74,136.76,5490.0,135.7629,135.7728,135.6538,135.6736,5490.0
2023-12-28 15:15:00,136.78,136.8,136.71,136.8,7500.0,135.6934,135.7133,135.624,135.7133,7500.0
2023-12-28 15:20:00,136.78,136.79,136.75,136.78,1003.0,135.6934,135.7034,135.6637,135.6934,1003.0
2023-12-28 15:25:00,136.75,136.8,136.72,136.72,4485.0,135.6637,135.7133,135.6339,135.6339,4485.0
2023-12-28 15:30:00,136.74,136.77,136.69,136.69,4557.0,135.6538,135.6835,135.6041,135.6041,4557.0
2023-12-28 15:35:00,136.69,136.76,136.67,136.72,8286.0,135.6041,135.6736,135.5843,135.6339,8286.0
2023-12-28 15:40:00,136.72,136.75,136.67,136.75,4048.0,135.6339,135.6637,135.5843,135.6637,4048.0
2023-12-28 15:45:00,136.73,136.78,136.72,136.75,5983.0,135.6438,135.6934,135.6339,135.6637,5983.0
2023-12-28 15:50:00,136.74,136.82,136.69,136.69,14527.0,135.6538,135.7331,135.6041,135.6041,14527.0
2023-12-28 15:55:00,136.71,136.76,136.67,136.76,50946.0,135.624,135.6736,135.5843,135.6736,50946.0
2023-12-29 09:30:00,136.81,137.06,136.53,137.05,22588.0,135.7232,135.9712,135.4454,135.9613,22588.0
2023-12-29 09:35:00,137.04,137.11,136.9,137.04,3787.0,135.9514,136.0208,135.8125,135.9514,3787.0
2023-12-29 09:40:00,137.03,137.04,136.54,136.68,3249.0,135.9414,135.9514,135.4553,135.5942,3249.0
2023-12-29 09:45:00,136.72,136.86,136.67,136.71,9367.0,135.6339,135.7728,135.5843,135.624,9367.0
2023-12-29 09:50:00,136.72,136.95,136.72,136.84,6109.0,135.6339,135.8621,135.6339,135.753,6109.0
2023-12-29 09:55:00,136.88,137.05,136.88,137.0,5470.0,135.7926,135.9613,135.7926,135.9117,5470.0
2023-12-29 10:00:00,137.03,137.07,136.94,137.0,4304.0,135.9414,135.9811,135.8522,135.9117,4304.0
2023-12-29 10:05:00,137.0,137.01,136.76,136.8,7966.0,135.9117,135.9216,135.6736,135.7133,7966.0
2023-12-29 10:10:00,136.75,136.89,136.71,136.85,5605.0,135.6637,135.8026,135.624,135.7629,5605.0
2023-12-29 10:15:00,136.88,136.88,136.74,136.77,4772.0,135.7926,135.7926,135.6538,135.6835,4772.0
2023-12-29 10:20:00,136.79,136.91,136.79,136.86,4543.0,135.7034,135.8224,135.7034,135.7728,4543.0
2023-12-29 10:25:00,136.89,136.95,136.87,136.94,3052.0,135.8026,135.8621,135.7827,135.8522,3052.0
2023-12-29 10:30:00,136.96,136.96,136.78,136.83,4306.0,135.872,135.872,135.6934,135.743,4306.0
2023-12-29 10:35:00,136.8,136.88,136.8,136.84,2288.0,135.7133,135.7926,135.7133,135.753,2288.0
2023-12-29 10:40:00,136.84,136.84,136.75,136.75,1427.0,135.753,135.753,135.6637,135.6637,1427.0
2023-12-29 10:45:00,136.74,136.79,136.6,136.65,3781.0,135.6538,135.7034,135.5149,135.5645,3781.0
2023-12-29 10:50:00,136.66,136.71,136.6,136.63,2227.0,135.5744,135.624,135.5149,135.5446,2227.0
2023-12-29 10:55:00,136.6,136.71,136.6,136.71,2500.0,135.5149,135.624,135.5149,135.624,2500.0
2023-12-29 11:00:00,136.67,136.86,136.66,136.8,5560.0,135.5843,135.7728,135.5744,135.7133,5560.0
2023-12-29 11:05:00,136.8,136.8,136.64,136.68,1527.0,135.7133,135.7133,135.5545,135.5942,1527.0
2023-12-29 11:10:00,136.71,136.71,136.47,136.5,4635.0,135.624,135.624,135.3859,135.4157,4635.0
2023-12-29 11:15:00,136.49,136.49,136.35,136.44,4540.0,135.4057,135.4057,135.2669,135.3561,4540.0
2023-12-29 11:20:00,136.46,136.46,136.37,136.42,2546.0,135.376,135.376,135.2867,135.3363,2546.0
2023-12-29 11:25:00,136.41,136.47,136.32,136.34,2476.0,135.3264,135.3859,135.2371,135.2569,2476.0
2023-12-29 11:30:00,136.32,136.49,136.32,136.49,2406.0,135.2371,135.4057,135.2371,135.4057,2406.0
2023-12-29 11:35:00,136.49,136.65,136.49,136.65,3868.0,135.4057,135.5645,135.4057,135.5645,3868.0
2023-12-29 11:40:00,136.68,136.7,136.63,136.64,2245.0,135.5942,135.6141,135.5446,135.5545,2245.0
2023-12-29 11:45:00,136.65,136.66,136.59,136.64,2030.0,135.5645,135.5744,135.5049,135.5545,2030.0
2023-12-29 11:50:00,136.65,136.65,136.49,136.53,3171.0,135.5645,135.5645,135.4057,135.4454,3171.0
2023-12-29 11:55:00,136.56,136.6,136.55,136.57,1553.0,135.4752,135.5149,135.4653,135.4851,1553.0
2023-12-29 12:00:00,136.62,136.64,136.59,136.59,1303.0,135.5347,135.5545,135.5049,135.5049,1303.0
2023-12-29 12:05:00,136.58,136.64,136.54,136.64,1000.0,135.495,135.5545,135.4553,135.5545,1000.0
2023-12-29 12:10:00,136.6,136.6,136.4,136.46,3272.0,135.5149,135.5149,135.3165,135.376,3272.0
2023-12-29 12:15:00,136.46,136.52,136.43,136.43,2307.0,135.376,135.4355,135.3462,135.3462,2307.0
2023-12-29 12:20:00,136.46,136.47,136.35,136.35,1701.0,135.376,135.3859,135.2669,135.2669,1701.0
2023-12-29 12:25:00,136.42,136.51,136.42,136.51,2206.0,135.3363,135.4256,135.3363,135.4256,2206.0
2023-12-29 12:30:00,136.53,136.55,136.51,136.51,1507.0,135.4454,135.4653,135.4256,135.4256,1507.0
2023-12-29 12:35:00,136.52,136.54,136.48,136.53,700.0,135.4355,135.4553,135.3958,135.4454,700.0
2023-12-29 12:40:00,136.53,136.59,136.49,136.57,1952.0,135.4454,135.5049,135.4057,135.4851,1952.0
2023-12-29 12:45:00,136.6,136.6,136.47,136.47,1761.0,135.5149,135.5149,135.3859,135.3859,1761.0
2023-12-29 12:50:00,136.5,136.51,136.47,136.5,1500.0,135.4157,135.4256,135.3859,135.4157,1500.0
2023-12-29 12:55:00,136.52,136.57,136.52,136.56,838.0,135.4355,135.4851,135.4355,135.4752,838.0
2023-12-29 13:00:00,136.61,136.67,136.55,136.67,2190.0,135.5248,135.5843,135.4653,135.5843,2190.0
2023-12-29 13:05:00,136.74,136.77,136.71,136.72,2060.0,135.6538,135.6835,135.624,135.6339,2060.0
2023-12-29 13:10:00,136.71,136.73,136.64,136.64,3200.0,135.624,135.6438,135.5545,135.5545,3200.0
2023-12-29 13:15:00,136.64,136.64,136.46,136.47,6535.0,135.5545,135.5545,135.376,135.3859,6535.0
2023-12-29 13:20:00,136.46,136.46,136.43,136.46,800.0,135.376,135.376,135.3462,135.376,800.0
2023-12-29 13:25:00,136.46,136.48,136.43,136.45,1779.0,135.376,135.3958,135.3462,135.3661,1779.0
2023-12-29 13:30:00,136.46,136.5,136.32,136.32,5034.0,135.376,135.4157,135.2371,135.2371,5034.0
2023-12-29 13:35:00,136.34,136.47,136.34,136.46,1200.0,135.2569,135.3859,135.2569,135.376,1200.0
2023-12-29 13:40:00,136.44,136.52,136.44,136.52,2562.0,135.3561,135.4355,135.3561,135.4355,2562.0
2023-12-29 13:45:00,136.51,136.54,136.45,136.51,4155.0,135.4256,135.4553,135.3661,135.4256,4155.0
2023-12-29 13:50:00,136.5,136.51,136.47,136.47,4446.0,135.4157,135.4256,135.3859,135.3859,4446.0
2023-12-29 13:55:00,136.45,136.47,136.41,136.42,1723.0,135.3661,135.3859,135.3264,135.3363,1723.0
2023-12-29 14:00:00,136.45,136.58,136.45,136.53,2877.0,135.3661,135.495,135.3661,135.4454,2877.0
2023-12-29 14:05:00,136.56,136.56,136.49,136.49,2639.0,135.4752,135.4752,135.4057,135.4057,2639.0
2023-12-29 14:10:00,136.52,136.53,136.44,136.44,3117.0,135.4355,135.4454,135.3561,135.3561,3117.0
2023-12-29 14:15:00,136.44,136.5,136.44,136.49,2900.0,135.3561,135.4157,135.3561,135.4057,2900.0
2023-12-29 14:20:00,136.5,136.55,136.46,136.5,2247.0,135.4157,135.4653,135.376,135.4157,2247.0
2023-12-29 14:25:00,136.54,136.56,136.48,136.48,2595.0,135.4553,135.4752,135.3958,135.3958,2595.0
2023-12-29 14:30:00,136.52,136.57,136.52,136.56,2410.0,135.4355,135.4851,135.4355,135.4752,2410.0
2023-12-29 14:35:00,136.58,136.67,136.58,136.63,2913.0,135.495,135.5843,135.495,135.5446,2913.0
2023-12-29 14:40:00,136.6,136.69,136.6,136.62,2962.0,135.5149,135.6041,135.5149,135.5347,2962.0
2023-12-29 14:45:00,136.62,136.63,136.58,136.61,2496.0,135.5347,135.5446,135.495,135.5248,2496.0
2023-12-29 14:50:00,136.59,136.62,136.58,136.58,3378.0,135.5049,135.5347,135.495,135.495,3378.0
2023-12-29 14:55:00,136.59,136.6,136.57,136.6,2891.0,135.5049,135.5149,135.4851,135.5149,2891.0
2023-12-29 15:00:00,136.59,136.6,136.49,136.51,2511.0,135.5049,135.5149,135.4057,135.4256,2511.0
2023-12-29 15:05:00,136.5,136.65,136.48,136.64,9114.0,135.4157,135.5645,135.3958,135.5545,9114.0
2023-12-29 15:10:00,136.68,136.68,136.52,136.53,5588.0,135.5942,135.5942,135.4355,135.4454,5588.0
2023-12-29 15:15:00,136.51,136.53,136.48,136.49,2825.0,135.4256,135.4454,135.3958,135.4057,2825.0
2023-12-29 15:20:00,136.47,136.5,136.4,136.48,2865.0,135.3859,135.4157,135.3165,135.3958,2865.0
2023-12-29 15:25:00,136.47,136.57,136.47,136.54,4302.0,135.3859,135.4851,135.3859,135.4553,4302.0
2023-12-29 15:30:00,136.55,136.56,136.47,136.54,5307.0,135.4653,135.4752,135.3859,135.4553,5307.0
2023-12-29 15:35:00,136.56,136.62,136.55,136.59,3385.0,135.4752,135.5347,135.4653,135.5049,3385.0
2023-12-29 15:40:00,136.59,136.61,136.5,136.53,5579.0,135.5049,135.5248,135.4157,135.4454,5579.0
2023-12-29 15:45:00,136.51,136.55,136.51,136.53,9320.0,135.4256,135.4653,135.4256,135.4454,9320.0
2023-12-29 15:50:00,136.52,136.82,136.47,136.68,41293.0,135.4355,135.7331,135.3859,135.5942,41293.0
2023-12-29 15:55:00,136.74,136.91,136.57,136.77,67007.0,135.6538,135.8224,135.4851,135.6835,67007.0
2024-01-02 09:30:00,135.5,136.1,135.49,136.09,83739.0,134.4236,135.0188,134.4137,135.0089,83739.0
2024-01-02 09:35:00,136.0,136.02,135.61,135.61,4563.0,134.9196,134.9395,134.5327,134.5327,4563.0
2024-01-02 09:40:00,135.81,136.2,135.68,135.99,8722.0,134.7311,135.118,134.6022,134.9097,8722.0
2024-01-02 09:45:00,135.93,136.1,135.76,135.81,6019.0,134.8502,135.0188,134.6815,134.7311,6019.0
2024-01-02 09:50:00,135.79,135.99,135.75,135.94,11316.0,134.7113,134.9097,134.6716,134.8601,11316.0
2024-01-02 09:55:00,135.98,136.4,135.96,136.4,13162.0,134.8998,135.3165,134.8799,135.3165,13162.0
2024-01-02 10:00:00,136.33,136.38,135.55,135.56,6677.0,135.247,135.2966,134.4732,134.4831,6677.0
2024-01-02 10:05:00,135.56,135.61,135.4,135.55,4536.0,134.4831,134.5327,134.3244,134.4732,4536.0
2024-01-02 10:10:00,135.56,135.65,135.44,135.44,3130.0,134.4831,134.5724,134.3641,134.3641,3130.0
2024-01-02 10:15:00,135.39,135.44,135.29,135.3,6356.0,134.3145,134.3641,134.2153,134.2252,6356.0
2024-01-02 10:20:00,135.31,135.52,135.26,135.26,6918.0,134.2351,134.4434,134.1855,134.1855,6918.0
2024-01-02 10:25:00,135.28,135.44,135.21,135.41,15026.0,134.2054,134.3641,134.1359,134.3343,15026.0
2024-01-02 10:30:00,135.41,135.44,135.22,135.29,4213.0,134.3343,134.3641,134.1458,134.2153,4213.0
2024-01-02 10:35:00,135.31,135.42,135.27,135.36,2890.0,134.2351,134.3442,134.1954,134.2847,2890.0
2024-01-02 10:40:00,135.39,135.58,135.35,135.58,5414.0,134.3145,134.503,134.2748,134.503,5414.0
2024-01-02 10:45:00,135.63,135.65,135.45,135.48,3062.0,134.5526,134.5724,134.374,134.4038,3062.0
2024-01-02 10:50:00,135.51,135.62,135.47,135.55,4400.0,134.4335,134.5426,134.3938,134.4732,4400.0
2024-01-02 10:55:00,135.63,135.72,135.6,135.64,4024.0,134.5526,134.6419,134.5228,134.5625,4024.0
2024-01-02 11:00:00,135.65,135.77,135.6,135.74,5637.0,134.5724,134.6915,134.5228,134.6617,5637.0
2024-01-02 11:05:00,135.75,135.75,135.58,135.69,4009.0,134.6716,134.6716,134.503,134.6121,4009.0
2024-01-02 11:10:00,135.74,135.82,135.56,135.59,5178.0,134.6617,134.7411,134.4831,134.5129,5178.0
2024-01-02 11:15:00,135.58,135.61,135.5,135.59,5141.0,134.503,134.5327,134.4236,134.5129,5141.0
2024-01-02 11:20:00,135.63,135.64,135.48,135.48,5260.0,134.5526,134.5625,134.4038,134.4038,5260.0
2024-01-02 11:25:00,135.51,135.66,135.42,135.63,32397.0,134.4335,134.5823,134.3442,134.5526,32397.0
2024-01-02 11:30:00,135.66,135.69,135.46,135.46,3708.0,134.5823,134.6121,134.3839,134.3839,3708.0
2024-01-02 11:35:00,135.49,135.49,135.3,135.33,2400.0,134.4137,134.4137,134.2252,134.255,2400.0
2024-01-02 11:40:00,135.35,135.5,135.29,135.47,13596.0,134.2748,134.4236,134.2153,134.3938,13596.0
2024-01-02 11:45:00,135.43,135.54,135.42,135.51,2060.0,134.3542,134.4633,134.3442,134.4335,2060.0
2024-01-02 11:50:00,135.51,135.63,135.51,135.57,9168.0,134.4335,134.5526,134.4335,134.493,9168.0
2024-01-02 11:55:00,135.6,135.72,135.54,135.54,5489.0,134.5228,134.6419,134.4633,134.4633,5489.0
2024-01-02 12:00:00,135.56,135.61,135.47,135.52,3504.0,134.4831,134.5327,134.3938,134.4434,3504.0
2024-01-02 12:05:00,135.48,135.62,135.45,135.56,37968.0,134.4038,134.5426,134.374,134.4831,37968.0
2024-01-02 12:10:00,135.59,135.63,135.54,135.55,2910.0,134.5129,134.5526,134.4633,134.4732,2910.0
2024-01-02 12:15:00,135.52,135.62,135.52,135.61,2020.0,134.4434,134.5426,134.4434,134.5327,2020.0
2024-01-02 12:20:00,135.64,135.66,135.54,135.61,1921.0,134.5625,134.5823,134.4633,134.5327,1921.0
2024-01-02 12:25:00,135.59,135.65,135.55,135.62,2338.0,134.5129,134.5724,134.4732,134.5426,2338.0
2024-01-02 12:30:00,135.65,135.78,135.65,135.77,1872.0,134.5724,134.7014,134.5724,134.6915,1872.0
2024-01-02 12:35:00,135.8,135.85,135.78,135.82,3475.0,134.7212,134.7708,134.7014,134.7411,3475.0
2024-01-02 12:40:00,135.84,135.85,135.75,135.81,6128.0,134.7609,134.7708,134.6716,134.7311,6128.0
2024-01-02 12:45:00,135.79,135.82,135.7,135.73,5136.0,134.7113,134.7411,134.622,134.6518,5136.0
2024-01-02 12:50:00,135.73,135.73,135.59,135.62,2292.0,134.6518,134.6518,134.5129,134.5426,2292.0
2024-01-02 12:55:00,135.57,135.58,135.52,135.56,3400.0,134.493,134.503,134.4434,134.4831,3400.0
2024-01-02 13:00:00,135.56,135.59,135.52,135.54,2364.0,134.4831,134.5129,134.4434,134.4633,2364.0
2024-01-02 13:05:00,135.54,135.61,135.54,135.56,2155.0,134.4633,134.5327,134.4633,134.4831,2155.0
2024-01-02 13:10:00,135.53,135.59,135.53,135.54,3180.0,134.4534,134.5129,134.4534,134.4633,3180.0
2024-01-02 13:15:00,135.55,135.59,135.52,135.59,3386.0,134.4732,134.5129,134.4434,134.5129,3386.0
2024-01-02 13:20:00,135.59,135.65,135.58,135.65,3926.0,134.5129,134.5724,134.503,134.5724,3926.0
2024-01-02 13:25:00,135.64,135.73,135.62,135.65,2149.0,134.5625,134.6518,134.5426,134.5724,2149.0
2024-01-02 13:30:00,135.63,135.67,135.57,135.62,3726.0,134.5526,134.5923,134.493,134.5426,3726.0
2024-01-02 13:35:00,135.61,135.66,135.57,135.64,3747.0,134.5327,134.5823,134.493,134.5625,3747.0
2024-01-02 13:40:00,135.65,135.65,135.56,135.58,2355.0,134.5724,134.5724,134.4831,134.503,2355.0
2024-01-02 13:45:00,135.59,135.64,135.57,135.58,2100.0,134.5129,134.5625,134.493,134.503,2100.0
2024-01-02 13:50:00,135.57,135.59,135.5,135.5,4066.0,134.493,134.5129,134.4236,134.4236,4066.0
2024-01-02 13:55:00,135.49,135.51,135.34,135.39,4823.0,134.4137,134.4335,134.2649,134.3145,4823.0
2024-01-02 14:00:00,135.38,135.45,135.37,135.37,7356.0,134.3046,134.374,134.2946,134.2946,7356.0
2024-01-02 14:05:00,135.39,135.45,135.34,135.45,6068.0,134.3145,134.374,134.2649,134.374,6068.0
2024-01-02 14:10:00,135.43,135.63,135.42,135.63,2500.0,134.3542,134.5526,134.3442,134.5526,2500.0
2024-01-02 14:15:00,135.63,135.63,135.58,135.62,2810.0,134.5526,134.5526,134.503,134.5426,2810.0
2024-01-02 14:20:00,135.62,135.67,135.58,135.58,4390.0,134.5426,134.5923,134.503,134.503,4390.0
2024-01-02 14:25:00,135.59,135.63,135.57,135.62,2680.0,134.5129,134.5526,134.493,134.5426,2680.0
2024-01-02 14:30:00,135.61,135.66,135.5,135.52,3248.0,134.5327,134.5823,134.4236,134.4434,3248.0
2024-01-02 14:35:00,135.53,135.54,135.45,135.48,4336.0,134.4534,134.4633,134.374,134.4038,4336.0
2024-01-02 14:40:00,135.46,135.48,135.41,135.43,1596.0,134.3839,134.4038,134.3343,134.3542,1596.0
2024-01-02 14:45:00,135.44,135.51,135.44,135.5,3144.0,134.3641,134.4335,134.3641,134.4236,3144.0
2024-01-02 14:50:00,135.52,135.53,135.43,135.46,4620.0,134.4434,134.4534,134.3542,134.3839,4620.0
2024-01-02 14:55:00,135.46,135.5,135.46,135.49,3232.0,134.3839,134.4236,134.3839,134.4137,3232.0
2024-01-02 15:00:00,135.47,135.51,135.39,135.39,10162.0,134.3938,134.4335,134.3145,134.3145,10162.0
2024-01-02 15:05:00,135.38,135.52,135.36,135.46,6247.0,134.3046,134.4434,134.2847,134.3839,6247.0
2024-01-02 15:10:00,135.48,135.54,135.42,135.5,9455.0,134.4038,134.4633,134.3442,134.4236,9455.0
2024-01-02 15:15:00,135.49,135.55,135.44,135.44,3766.0,134.4137,134.4732,134.3641,134.3641,3766.0
2024-01-02 15:20:00,135.46,135.51,135.44,135.49,6474.0,134.3839,134.4335,134.3641,134.4137,6474.0
2024-01-02 15:25:00,135.52,135.53,135.46,135.5,6094.0,134.4434,134.4534,134.3839,134.4236,6094.0
2024-01-02 15:30:00,135.52,135.53,135.38,135.4,5906.0,134.4434,134.4534,134.3046,134.3244,5906.0
2024-01-02 15:35:00,135.37,135.51,135.37,135.51,4824.0,134.2946,134.4335,134.2946,134.4335,4824.0
2024-01-02 15:40:00,135.52,135.54,135.49,135.5,7713.0,134.4434,134.4633,134.4137,134.4236,7713.0
2024-01-02 15:45:00,135.49,135.6,135.46,135.6,16965.0,134.4137,134.5228,134.3839,134.5228,16965.0
2024-01-02 15:50:00,135.61,135.84,135.6,135.76,47044.0,134.5327,134.7609,134.5228,134.6815,47044.0
2024-01-02 15:55:00,135.84,135.87,135.75,135.75,136590.0,134.7609,134.7907,134.6716,134.6716,136590.0
2024-01-03 09:30:00,135.78,136.15,135.34,135.6,27508.0,134.7014,135.0684,134.2649,134.5228,27508.0
2024-01-03 09:35:00,135.6,135.88,135.49,135.62,18814.0,134.5228,134.8006,134.4137,134.5426,18814.0
2024-01-03 09:40:00,135.72,135.76,135.53,135.73,2740.0,134.6419,134.6815,134.4534,134.6518,2740.0
2024-01-03 09:45:00,135.71,135.8,135.57,135.7,5445.0,134.6319,134.7212,134.493,134.622,5445.0
2024-01-03 09:50:00,135.71,135.9,135.7,135.84,5986.0,134.6319,134.8204,134.622,134.7609,5986.0
2024-01-03 09:55:00,135.83,135.85,135.59,135.85,4502.0,134.751,134.7708,134.5129,134.7708,4502.0
2024-01-03 10:00:00,135.75,135.98,135.73,135.97,8799.0,134.6716,134.8998,134.6518,134.8899,8799.0
2024-01-03 10:05:00,135.95,135.97,135.7,135.77,6196.0,134.87,134.8899,134.622,134.6915,6196.0
2024-01-03 10:10:00,135.75,135.82,135.7,135.73,6472.0,134.6716,134.7411,134.622,134.6518,6472.0
2024-01-03 10:15:00,135.71,135.85,135.67,135.7,6449.0,134.6319,134.7708,134.5923,134.622,6449.0
2024-01-03 10:20:00,135.74,135.76,135.7,135.71,1672.0,134.6617,134.6815,134.622,134.6319,1672.0
2024-01-03 10:25:00,135.75,135.78,135.66,135.72,4607.0,134.6716,134.7014,134.5823,134.6419,4607.0
2024-01-03 10:30:00,135.68,135.68,135.59,135.6,6490.0,134.6022,134.6022,134.5129,134.5228,6490.0
2024-01-03 10:35:00,135.63,135.65,135.39,135.4,11299.0,134.5526,134.5724,134.3145,134.3244,11299.0
2024-01-03 10:40:00,135.39,135.4,135.13,135.36,11097.0,134.3145,134.3244,134.0565,134.2847,11097.0
2024-01-03 10:45:00,135.29,135.29,135.07,135.08,5463.0,134.2153,134.2153,133.997,134.0069,5463.0
2024-01-03 10:50:00,135.08,135.26,135.04,135.22,5788.0,134.0069,134.1855,133.9673,134.1458,5788.0
2024-01-03 10:55:00,135.19,135.37,135.09,135.36,4394.0,134.1161,134.2946,134.0169,134.2847,4394.0
2024-01-03 11:00:00,135.38,135.46,135.37,135.37,3603.0,134.3046,134.3839,134.2946,134.2946,3603.0
2024-01-03 11:05:00,135.37,135.41,135.35,135.36,3704.0,134.2946,134.3343,134.2748,134.2847,3704.0
2024-01-03 11:10:00,135.36,135.42,135.29,135.4,3842.0,134.2847,134.3442,134.2153,134.3244,3842.0
2024-01-03 11:15:00,135.4,135.48,135.27,135.33,3420.0,134.3244,134.4038,134.1954,134.255,3420.0
2024-01-03 11:20:00,135.39,135.43,135.35,135.43,3455.0,134.3145,134.3542,134.2748,134.3542,3455.0
2024-01-03 11:25:00,135.46,135.55,135.45,135.51,2875.0,134.3839,134.4732,134.374,134.4335,2875.0
2024-01-03 11:30:00,135.5,135.63,135.49,135.62,4985.0,134.4236,134.5526,134.4137,134.5426,4985.0
2024-01-03 11:35:00,135.63,135.68,135.61,135.67,4134.0,134.5526,134.6022,134.5327,134.5923,4134.0
2024-01-03 11:40:00,135.69,135.78,135.64,135.76,6326.0,134.6121,134.7014,134.5625,134.6815,6326.0
2024-01-03 11:45:00,135.79,135.87,135.72,135.85,4995.0,134.7113,134.7907,134.6419,134.7708,4995.0
2024-01-03 11:50:00,135.83,135.84,135.76,135.8,3158.0,134.751,134.7609,134.6815,134.7212,3158.0
2024-01-03 11:55:00,135.79,135.79,135.71,135.76,3379.0,134.7113,134.7113,134.6319,134.6815,3379.0
2024-01-03 12:00:00,135.72,135.76,135.68,135.76,2539.0,134.6419,134.6815,134.6022,134.6815,2539.0
2024-01-03 12:05:00,135.77,135.79,135.65,135.65,9532.0,134.6915,134.7113,134.5724,134.5724,9532.0
2024-01-03 12:10:00,135.66,135.66,135.55,135.55,1856.0,134.5823,134.5823,134.4732,134.4732,1856.0
2024-01-03 12:15:00,135.56,135.56,135.46,135.47,2843.0,134.4831,134.4831,134.3839,134.3938,2843.0
2024-01-03 12:20:00,135.49,135.51,135.42,135.42,2295.0,134.4137,134.4335,134.3442,134.3442,2295.0
2024-01-03 12:25:00,135.43,135.5,135.42,135.48,2579.0,134.3542,134.4236,134.3442,134.4038,2579.0
2024-01-03 12:30:00,135.48,135.5,135.43,135.49,2597.0,134.4038,134.4236,134.3542,134.4137,2597.0
2024-01-03 12:35:00,135.49,135.52,135.45,135.48,5100.0,134.4137,134.4434,134.374,134.4038,5100.0
2024-01-03 12:40:00,135.48,135.48,135.39,135.39,4933.0,134.4038,134.4038,134.3145,134.3145,4933.0
2024-01-03 12:45:00,135.37,135.48,135.37,135.47,5000.0,134.2946,134.4038,134.2946,134.3938,5000.0
2024-01-03 12:50:00,135.46,135.48,135.44,135.45,2170.0,134.3839,134.4038,134.3641,134.374,2170.0
2024-01-03 12:55:00,135.41,135.51,135.41,135.48,2800.0,134.3343,134.4335,134.3343,134.4038,2800.0
2024-01-03 13:00:00,135.46,135.5,135.38,135.39,5433.0,134.3839,134.4236,134.3046,134.3145,5433.0
2024-01-03 13:05:00,135.43,135.5,135.41,135.5,4572.0,134.3542,134.4236,134.3343,134.4236,4572.0
2024-01-03 13:10:00,135.5,135.62,135.5,135.54,4100.0,134.4236,134.5426,134.4236,134.4633,4100.0
2024-01-03 13:15:00,135.54,135.63,135.51,135.63,8323.0,134.4633,134.5526,134.4335,134.5526,8323.0
2024-01-03 13:20:00,135.61,135.76,135.6,135.76,4540.0,134.5327,134.6815,134.5228,134.6815,4540.0
2024-01-03 13:25:00,135.76,135.85,135.75,135.85,12522.0,134.6815,134.7708,134.6716,134.7708,12522.0
2024-01-03 13:30:00,135.85,135.94,135.83,135.93,7832.0,134.7708,134.8601,134.751,134.8502,7832.0
2024-01-03 13:35:00,135.91,135.97,135.86,135.96,7486.0,134.8303,134.8899,134.7807,134.8799,7486.0
2024-01-03 13:40:00,135.97,136.07,135.94,135.94,8285.0,134.8899,134.9891,134.8601,134.8601,8285.0
2024-01-03 13:45:00,135.91,135.94,135.84,135.93,6716.0,134.8303,134.8601,134.7609,134.8502,6716.0
2024-01-03 13:50:00,135.92,135.96,135.89,135.94,4793.0,134.8403,134.8799,134.8105,134.8601,4793.0
2024-01-03 13:55:00,135.94,135.94,135.81,135.81,2803.0,134.8601,134.8601,134.7311,134.7311,2803.0
2024-01-03 14:00:00,135.81,135.9,135.68,135.74,5323.0,134.7311,134.8204,134.6022,134.6617,5323.0
2024-01-03 14:05:00,135.7,135.83,135.57,135.78,4870.0,134.622,134.751,134.493,134.7014,4870.0
2024-01-03 14:10:00,135.81,135.87,135.62,135.66,3542.0,134.7311,134.7907,134.5426,134.5823,3542.0
2024-01-03 14:15:00,135.65,135.77,135.62,135.74,1974.0,134.5724,134.6915,134.5426,134.6617,1974.0
2024-01-03 14:20:00,135.73,135.8,135.69,135.8,2185.0,134.6518,134.7212,134.6121,134.7212,2185.0
2024-01-03 14:25:00,135.81,135.98,135.78,135.87,4853.0,134.7311,134.8998,134.7014,134.7907,4853.0
2024-01-03 14:30:00,135.85,135.89,135.71,135.8,4106.0,134.7708,134.8105,134.6319,134.7212,4106.0
2024-01-03 14:35:00,135.8,135.83,135.73,135.78,6284.0,134.7212,134.751,134.6518,134.7014,6284.0
2024-01-03 14:40:00,135.77,136.06,135.73,136.04,77439.0,134.6915,134.9792,134.6518,134.9593,77439.0
2024-01-03 14:45:00,136.03,136.12,135.96,136.07,4468.0,134.9494,135.0387,134.8799,134.9891,4468.0
2024-01-03 14:50:00,136.01,136.08,136.01,136.05,3495.0,134.9296,134.999,134.9296,134.9692,3495.0
2024-01-03 14:55:00,136.0,136.1,135.93,136.08,4259.0,134.9196,135.0188,134.8502,134.999,4259.0
2024-01-03 15:00:00,136.04,136.04,135.9,135.93,6959.0,134.9593,134.9593,134.8204,134.8502,6959.0
2024-01-03 15:05:00,135.89,135.93,135.83,135.89,6516.0,134.8105,134.8502,134.751,134.8105,6516.0
2024-01-03 15:10:00,135.95,136.17,135.94,136.16,5182.0,134.87,135.0883,134.8601,135.0784,5182.0
2024-01-03 15:15:00,136.11,136.11,135.99,136.01,3651.0,135.0288,135.0288,134.9097,134.9296,3651.0
2024-01-03 15:20:00,136.0,136.07,135.97,135.98,3533.0,134.9196,134.9891,134.8899,134.8998,3533.0
2024-01-03 15:25:00,135.97,136.01,135.95,136.0,4569.0,134.8899,134.9296,134.87,134.9196,4569.0
2024-01-03 15:30:00,136.01,136.08,135.98,136.02,8248.0,134.9296,134.999,134.8998,134.9395,8248.0
2024-01-03 15:35:00,136.01,136.02,135.89,135.95,12501.0,134.9296,134.9395,134.8105,134.87,12501.0
2024-01-03 15:40:00,135.94,135.98,135.88,135.88,8116.0,134.8601,134.8998,134.8006,134.8006,8116.0
2024-01-03 15:45:00,135.86,135.9,135.71,135.74,10150.0,134.7807,134.8204,134.6319,134.6617,10150.0
2024-01-03 15:50:00,135.72,135.79,135.62,135.64,31444.0,134.6419,134.7113,134.5426,134.5625,31444.0
2024-01-03 15:55:00,135.62,135.79,135.62,135.72,54219.0,134.5426,134.7113,134.5426,134.6419,54219.0
2024-01-04 09:30:00,135.88,136.01,135.67,135.67,14356.0,134.8006,134.9296,134.5923,134.5923,14356.0
2024-01-04 09:35:00,135.7,135.74,135.37,135.74,11313.0,134.622,134.6617,134.2946,134.6617,11313.0
2024-01-04 09:40:00,135.69,135.81,135.59,135.73,5505.0,134.6121,134.7311,134.5129,134.6518,5505.0
2024-01-04 09:45:00,135.79,135.79,135.56,135.67,3169.0,134.7113,134.7113,134.4831,134.5923,3169.0
2024-01-04 09:50:00,135.67,135.91,135.67,135.75,3900.0,134.5923,134.8303,134.5923,134.6716,3900.0
2024-01-04 09:55:00,135.75,135.75,135.42,135.47,4590.0,134.6716,134.6716,134.3442,134.3938,4590.0
2024-01-04 10:00:00,135.48,136.0,135.48,135.92,6615.0,134.4038,134.9196,134.4038,134.8403,6615.0
2024-01-04 10:05:00,135.93,136.01,135.82,135.97,4402.0,134.8502,134.9296,134.7411,134.8899,4402.0
2024-01-04 10:10:00,135.93,136.23,135.9,136.13,7203.0,134.8502,135.1478,134.8204,135.0486,7203.0
2024-01-04 10:15:00,136.14,136.28,136.14,136.28,2800.0,135.0585,135.1974,135.0585,135.1974,2800.0
2024-01-04 10:20:00,136.2,136.25,136.12,136.2,3295.0,135.118,135.1676,135.0387,135.118,3295.0
2024-01-04 10:25:00,136.27,136.29,136.1,136.1,2375.0,135.1875,135.2073,135.0188,135.0188,2375.0
2024-01-04 10:30:00,136.16,136.19,136.1,136.19,4330.0,135.0784,135.1081,135.0188,135.1081,4330.0
2024-01-04 10:35:00,136.19,136.23,136.12,136.19,5802.0,135.1081,135.1478,135.0387,135.1081,5802.0
2024-01-04 10:40:00,136.2,136.3,136.15,136.29,2523.0,135.118,135.2172,135.0684,135.2073,2523.0
2024-01-04 10:45:00,136.26,136.27,136.17,136.25,3269.0,135.1776,135.1875,135.0883,135.1676,3269.0
2024-01-04 10:50:00,136.26,136.3,136.16,136.19,1945.0,135.1776,135.2172,135.0784,135.1081,1945.0
2024-01-04 10:55:00,136.21,136.21,136.11,136.11,1400.0,135.128,135.128,135.0288,135.0288,1400.0
2024-01-04 11:00:00,136.14,136.15,136.05,136.12,2500.0,135.0585,135.0684,134.9692,135.0387,2500.0
2024-01-04 11:05:00,136.11,136.15,136.09,136.15,2100.0,135.0288,135.0684,135.0089,135.0684,2100.0
2024-01-04 11:10:00,136.16,136.36,136.14,136.33,4516.0,135.0784,135.2768,135.0585,135.247,4516.0
2024-01-04 11:15:00,136.38,136.54,136.38,136.52,4225.0,135.2966,135.4553,135.2966,135.4355,4225.0
2024-01-04 11:20:00,136.53,136.55,136.52,136.55,2286.0,135.4454,135.4653,135.4355,135.4653,2286.0
2024-01-04 11:25:00,136.53,136.59,136.46,136.47,3980.0,135.4454,135.5049,135.376,135.3859,3980.0
2024-01-04 11:30:00,136.4,136.42,136.32,136.4,1873.0,135.3165,135.3363,135.2371,135.3165,1873.0
2024-01-04 11:35:00,136.39,136.48,136.36,136.36,2662.0,135.3065,135.3958,135.2768,135.2768,2662.0
2024-01-04 11:40:00,136.38,136.39,136.3,136.32,2970.0,135.2966,135.3065,135.2172,135.2371,2970.0
2024-01-04 11:45:00,136.34,136.34,136.22,136.28,3198.0,135.2569,135.2569,135.1379,135.1974,3198.0
2024-01-04 11:50:00,136.23,136.24,136.11,136.23,2300.0,135.1478,135.1577,135.0288,135.1478,2300.0
2024-01-04 11:55:00,136.22,136.24,136.17,136.2,1734.0,135.1379,135.1577,135.0883,135.118,1734.0
2024-01-04 12:00:00,136.21,136.24,136.11,136.15,2800.0,135.128,135.1577,135.0288,135.0684,2800.0
2024-01-04 12:05:00,136.18,136.18,136.1,136.14,1798.0,135.0982,135.0982,135.0188,135.0585,1798.0
2024-01-04 12:10:00,136.14,136.14,136.0,136.05,3359.0,135.0585,135.0585,134.9196,134.9692,3359.0
2024-01-04 12:15:00,136.01,136.06,135.99,136.06,2914.0,134.9296,134.9792,134.9097,134.9792,2914.0
2024-01-04 12:20:00,136.05,136.08,135.96,136.02,2725.0,134.9692,134.999,134.8799,134.9395,2725.0
2024-01-04 12:25:00,136.03,136.22,136.03,136.2,2000.0,134.9494,135.1379,134.9494,135.118,2000.0
2024-01-04 12:30:00,136.18,136.2,136.05,136.05,3114.0,135.0982,135.118,134.9692,134.9692,3114.0
2024-01-04 12:35:00,136.07,136.25,136.05,136.24,3049.0,134.9891,135.1676,134.9692,135.1577,3049.0
2024-01-04 12:40:00,136.26,136.33,136.16,136.16,2000.0,135.1776,135.247,135.0784,135.0784,2000.0
2024-01-04 12:45:00,136.15,136.17,136.08,136.17,1024.0,135.0684,135.0883,134.999,135.0883,1024.0
2024-01-04 12:50:00,136.16,136.31,136.16,136.31,2407.0,135.0784,135.2272,135.0784,135.2272,2407.0
2024-01-04 12:55:00,136.31,136.31,136.23,136.24,1733.0,135.2272,135.2272,135.1478,135.1577,1733.0
2024-01-04 13:00:00,136.24,136.34,136.23,136.34,3798.0,135.1577,135.2569,135.1478,135.2569,3798.0
2024-01-04 13:05:00,136.33,136.36,136.3,136.31,2127.0,135.247,135.2768,135.2172,135.2272,2127.0
2024-01-04 13:10:00,136.32,136.36,136.23,136.27,2741.0,135.2371,135.2768,135.1478,135.1875,2741.0
2024-01-04 13:15:00,136.27,136.28,136.21,136.21,4262.0,135.1875,135.1974,135.128,135.128,4262.0
2024-01-04 13:20:00,136.23,136.27,136.23,136.25,3008.0,135.1478,135.1875,135.1478,135.1676,3008.0
2024-01-04 13:25:00,136.25,136.28,136.18,136.2,4360.0,135.1676,135.1974,135.0982,135.118,4360.0
2024-01-04 13:30:00,136.2,136.22,136.18,136.21,3650.0,135.118,135.1379,135.0982,135.128,3650.0
2024-01-04 13:35:00,136.22,136.22,136.15,136.16,1967.0,135.1379,135.1379,135.0684,135.0784,1967.0
2024-01-04 13:40:00,136.19,136.23,136.16,136.19,3825.0,135.1081,135.1478,135.0784,135.1081,3825.0
2024-01-04 13:45:00,136.18,136.18,136.15,136.18,1700.0,135.0982,135.0982,135.0684,135.0982,1700.0
2024-01-04 13:50:00,136.18,136.18,136.04,136.04,3199.0,135.0982,135.0982,134.9593,134.9593,3199.0
2024-01-04 13:55:00,136.05,136.06,135.98,136.01,1708.0,134.9692,134.9792,134.8998,134.9296,1708.0
2024-01-04 14:00:00,136.0,136.02,135.92,135.96,4049.0,134.9196,134.9395,134.8403,134.8799,4049.0
2024-01-04 14:05:00,135.95,136.02,135.93,135.96,9497.0,134.87,134.9395,134.8502,134.8799,9497.0
2024-01-04 14:10:00,135.94,136.03,135.86,136.0,8471.0,134.8601,134.9494,134.7807,134.9196,8471.0
2024-01-04 14:15:00,135.99,136.06,135.98,136.05,2500.0,134.9097,134.9792,134.8998,134.9692,2500.0
2024-01-04 14:20:00,136.02,136.07,135.96,135.96,2777.0,134.9395,134.9891,134.8799,134.8799,2777.0
2024-01-04 14:25:00,135.98,135.98,135.93,135.98,3312.0,134.8998,134.8998,134.8502,134.8998,3312.0
2024-01-04 14:30:00,135.94,135.95,135.9,135.91,3500.0,134.8601,134.87,134.8204,134.8303,3500.0
2024-01-04 14:35:00,135.9,135.98,135.9,135.92,1900.0,134.8204,134.8998,134.8204,134.8403,1900.0
2024-01-04 14:40:00,135.94,136.08,135.93,136.08,2711.0,134.8601,134.999,134.8502,134.999,2711.0
2024-01-04 14:45:00,136.07,136.13,136.03,136.12,2521.0,134.9891,135.0486,134.9494,135.0387,2521.0
2024-01-04 14:50:00,136.14,136.24,136.14,136.18,2396.0,135.0585,135.1577,135.0585,135.0982,2396.0
2024-01-04 14:55:00,136.15,136.25,136.14,136.21,2737.0,135.0684,135.1676,135.0585,135.128,2737.0
2024-01-04 15:00:00,136.22,136.24,136.15,136.2,28116.0,135.1379,135.1577,135.0684,135.118,28116.0
2024-01-04 15:05:00,136.21,136.38,136.21,136.38,3449.0,135.128,135.2966,135.128,135.2966,3449.0
2024-01-04 15:10:00,136.35,136.43,136.35,136.37,3350.0,135.2669,135.3462,135.2669,135.2867,3350.0
2024-01-04 15:15:00,136.38,136.4,136.29,136.29,2850.0,135.2966,135.3165,135.2073,135.2073,2850.0
2024-01-04 15:20:00,136.26,136.34,136.24,136.3,11822.0,135.1776,135.2569,135.1577,135.2172,11822.0
2024-01-04 15:25:00,136.28,136.3,136.19,136.24,6119.0,135.1974,135.2172,135.1081,135.1577,6119.0
2024-01-04 15:30:00,136.24,136.3,136.22,136.22,4324.0,135.1577,135.2172,135.1379,135.1379,4324.0
2024-01-04 15:35:00,136.22,136.31,136.2,136.28,5854.0,135.1379,135.2272,135.118,135.1974,5854.0
2024-01-04 15:40:00,136.32,136.32,136.23,136.29,6899.0,135.2371,135.2371,135.1478,135.2073,6899.0
2024-01-04 15:45:00,136.29,136.37,136.26,136.31,9000.0,135.2073,135.2867,135.1776,135.2272,9000.0
2024-01-04 15:50:00,136.26,136.26,136.06,136.12,23315.0,135.1776,135.1776,134.9792,135.0387,23315.0
2024-01-04 15:55:00,136.13,136.21,135.94,135.96,78341.0,135.0486,135.128,134.8601,134.8799,78341.0
2024-01-05 09:30:00,135.76,136.15,135.55,135.97,31037.0,134.6815,135.0684,134.4732,134.8899,31037.0
2024-01-05 09:35:00,136.02,136.02,135.69,135.69,5800.0,134.9395,134.9395,134.6121,134.6121,5800.0
2024-01-05 09:40:00,135.75,135.95,135.65,135.93,5233.0,134.6716,134.87,134.5724,134.8502,5233.0
2024-01-05 09:45:00,135.93,136.09,135.85,135.86,4031.0,134.8502,135.0089,134.7708,134.7807,4031.0
2024-01-05 09:50:00,135.88,136.24,135.86,136.07,7991.0,134.8006,135.1577,134.7807,134.9891,7991.0
2024-01-05 09:55:00,136.18,136.27,136.06,136.21,8356.0,135.0982,135.1875,134.9792,135.128,8356.0
2024-01-05 10:00:00,136.27,136.81,136.27,136.8,7564.0,135.1875,135.7232,135.1875,135.7133,7564.0
2024-01-05 10:05:00,136.85,136.87,136.66,136.83,8928.0,135.7629,135.7827,135.5744,135.743,8928.0
2024-01-05 10:10:00,136.88,136.88,136.66,136.75,6400.0,135.7926,135.7926,135.5744,135.6637,6400.0
2024-01-05 10:15:00,136.77,136.77,136.42,136.49,9569.0,135.6835,135.6835,135.3363,135.4057,9569.0
2024-01-05 10:20:00,136.49,136.54,136.43,136.44,4289.0,135.4057,135.4553,135.3462,135.3561,4289.0
2024-01-05 10:25:00,136.44,136.51,136.38,136.48,3735.0,135.3561,135.4256,135.2966,135.3958,3735.0
2024-01-05 10:30:00,136.49,136.64,136.47,136.53,6667.0,135.4057,135.5545,135.3859,135.4454,6667.0
2024-01-05 10:35:00,136.53,136.54,136.33,136.4,3334.0,135.4454,135.4553,135.247,135.3165,3334.0
2024-01-05 10:40:00,136.37,136.38,136.23,136.34,5652.0,135.2867,135.2966,135.1478,135.2569,5652.0
2024-01-05 10:45:00,136.34,136.38,136.27,136.32,6770.0,135.2569,135.2966,135.1875,135.2371,6770.0
2024-01-05 10:50:00,136.36,136.56,136.34,136.36,16050.0,135.2768,135.4752,135.2569,135.2768,16050.0
2024-01-05 10:55:00,136.38,136.48,136.35,136.43,3946.0,135.2966,135.3958,135.2669,135.3462,3946.0
2024-01-05 11:00:00,136.46,136.56,136.41,136.41,5609.0,135.376,135.4752,135.3264,135.3264,5609.0
2024-01-05 11:05:00,136.44,136.48,136.37,136.44,7198.0,135.3561,135.3958,135.2867,135.3561,7198.0
2024-01-05 11:10:00,136.43,136.64,136.43,136.55,12427.0,135.3462,135.5545,135.3462,135.4653,12427.0
2024-01-05 11:15:00,136.57,136.63,136.41,136.43,7367.0,135.4851,135.5446,135.3264,135.3462,7367.0
2024-01-05 11:20:00,136.42,136.42,136.27,136.34,12330.0,135.3363,135.3363,135.1875,135.2569,12330.0
2024-01-05 11:25:00,136.36,136.41,136.08,136.11,10235.0,135.2768,135.3264,134.999,135.0288,10235.0
2024-01-05 11:30:00,136.14,136.19,136.13,136.15,7577.0,135.0585,135.1081,135.0486,135.0684,7577.0
2024-01-05 11:35:00,136.15,136.16,136.08,136.15,4498.0,135.0684,135.0784,134.999,135.0684,4498.0
2024-01-05 11:40:00,136.15,136.19,136.05,136.06,6137.0,135.0684,135.1081,134.9692,134.9792,6137.0
2024-01-05 11:45:00,136.03,136.05,135.94,135.99,7649.0,134.9494,134.9692,134.8601,134.9097,7649.0
2024-01-05 11:50:00,136.0,136.09,135.99,136.09,6606.0,134.9196,135.0089,134.9097,135.0089,6606.0
2024-01-05 11:55:00,136.09,136.12,136.0,136.01,4712.0,135.0089,135.0387,134.9196,134.9296,4712.0
2024-01-05 12:00:00,136.03,136.06,135.97,135.97,3710.0,134.9494,134.9792,134.8899,134.8899,3710.0
2024-01-05 12:05:00,135.96,135.98,135.74,135.79,19878.0,134.8799,134.8998,134.6617,134.7113,19878.0
2024-01-05 12:10:00,135.76,135.77,135.66,135.77,9354.0,134.6815,134.6915,134.5823,134.6915,9354.0
2024-01-05 12:15:00,135.72,135.75,135.68,135.69,2838.0,134.6419,134.6716,134.6022,134.6121,2838.0
2024-01-05 12:20:00,135.69,135.72,135.68,135.7,1363.0,134.6121,134.6419,134.6022,134.622,1363.0
2024-01-05 12:25:00,135.71,135.72,135.58,135.63,4166.0,134.6319,134.6419,134.503,134.5526,4166.0
2024-01-05 12:30:00,135.61,135.7,135.59,135.67,5484.0,134.5327,134.622,134.5129,134.5923,5484.0
2024-01-05 12:35:00,135.69,135.74,135.65,135.66,3775.0,134.6121,134.6617,134.5724,134.5823,3775.0
2024-01-05 12:40:00,135.69,135.75,135.69,135.74,2900.0,134.6121,134.6716,134.6121,134.6617,2900.0
2024-01-05 12:45:00,135.74,135.84,135.66,135.67,3400.0,134.6617,134.7609,134.5823,134.5923,3400.0
2024-01-05 12:50:00,135.68,135.68,135.6,135.63,1979.0,134.6022,134.6022,134.5228,134.5526,1979.0
2024-01-05 12:55:00,135.63,135.69,135.63,135.67,1631.0,134.5526,134.6121,134.5526,134.5923,1631.0
2024-01-05 13:00:00,135.64,135.64,135.39,135.48,20133.0,134.5625,134.5625,134.3145,134.4038,20133.0
2024-01-05 13:05:00,135.49,135.59,135.48,135.53,2200.0,134.4137,134.5129,134.4038,134.4534,2200.0
2024-01-05 13:10:00,135.51,135.56,135.41,135.42,4812.0,134.4335,134.4831,134.3343,134.3442,4812.0
2024-01-05 13:15:00,135.42,135.42,135.32,135.32,2013.0,134.3442,134.3442,134.245,134.245,2013.0
2024-01-05 13:20:00,135.32,135.42,135.32,135.41,2837.0,134.245,134.3442,134.245,134.3343,2837.0
2024-01-05 13:25:00,135.44,135.55,135.41,135.55,16450.0,134.3641,134.4732,134.3343,134.4732,16450.0
2024-01-05 13:30:00,135.56,135.76,135.56,135.71,15845.0,134.4831,134.6815,134.4831,134.6319,15845.0
2024-01-05 13:35:00,135.76,135.91,135.71,135.9,4571.0,134.6815,134.8303,134.6319,134.8204,4571.0
2024-01-05 13:40:00,135.91,135.94,135.87,135.89,3332.0,134.8303,134.8601,134.7907,134.8105,3332.0
2024-01-05 13:45:00,135.88,135.97,135.86,135.9,41365.0,134.8006,134.8899,134.7807,134.8204,41365.0
2024-01-05 13:50:00,135.89,135.95,135.89,135.94,5515.0,134.8105,134.87,134.8105,134.8601,5515.0
2024-01-05 13:55:00,135.94,135.94,135.88,135.9,2158.0,134.8601,134.8601,134.8006,134.8204,2158.0
2024-01-05 14:00:00,135.87,135.9,135.84,135.89,5258.0,134.7907,134.8204,134.7609,134.8105,5258.0
2024-01-05 14:05:00,135.91,135.96,135.89,135.93,4145.0,134.8303,134.8799,134.8105,134.8502,4145.0
2024-01-05 14:10:00,135.95,135.99,135.86,135.89,4008.0,134.87,134.9097,134.7807,134.8105,4008.0
2024-01-05 14:15:00,135.92,135.93,135.74,135.78,8508.0,134.8403,134.8502,134.6617,134.7014,8508.0
2024-01-05 14:20:00,135.75,135.83,135.73,135.76,5560.0,134.6716,134.751,134.6518,134.6815,5560.0
2024-01-05 14:25:00,135.78,135.78,135.74,135.76,2200.0,134.7014,134.7014,134.6617,134.6815,2200.0
2024-01-05 14:30:00,135.76,135.78,135.71,135.77,6923.0,134.6815,134.7014,134.6319,134.6915,6923.0
2024-01-05 14:35:00,135.81,135.85,135.79,135.79,5229.0,134.7311,134.7708,134.7113,134.7113,5229.0
2024-01-05 14:40:00,135.78,135.78,135.65,135.66,3439.0,134.7014,134.7014,134.5724,134.5823,3439.0
2024-01-05 14:45:00,135.68,135.68,135.55,135.56,3643.0,134.6022,134.6022,134.4732,134.4831,3643.0
2024-01-05 14:50:00,135.54,135.55,135.35,135.41,10600.0,134.4633,134.4732,134.2748,134.3343,10600.0
2024-01-05 14:55:00,135.44,135.52,135.34,135.34,4214.0,134.3641,134.4434,134.2649,134.2649,4214.0
2024-01-05 15:00:00,135.36,135.44,135.34,135.34,4139.0,134.2847,134.3641,134.2649,134.2649,4139.0
2024-01-05 15:05:00,135.36,135.38,135.31,135.31,5449.0,134.2847,134.3046,134.2351,134.2351,5449.0
2024-01-05 15:10:00,135.31,135.39,135.31,135.38,6834.0,134.2351,134.3145,134.2351,134.3046,6834.0
2024-01-05 15:15:00,135.37,135.43,135.36,135.36,10332.0,134.2946,134.3542,134.2847,134.2847,10332.0
2024-01-05 15:20:00,135.35,135.45,135.34,135.44,10670.0,134.2748,134.374,134.2649,134.3641,10670.0
2024-01-05 15:25:00,135.44,135.44,135.35,135.38,7665.0,134.3641,134.3641,134.2748,134.3046,7665.0
2024-01-05 15:30:00,135.38,135.38,135.23,135.3,11237.0,134.3046,134.3046,134.1557,134.2252,11237.0
2024-01-05 15:35:00,135.3,135.37,135.29,135.36,18862.0,134.2252,134.2946,134.2153,134.2847,18862.0
2024-01-05 15:40:00,135.37,135.6,135.37,135.59,11584.0,134.2946,134.5228,134.2946,134.5129,11584.0
2024-01-05 15:45:00,135.61,135.67,135.5,135.64,15405.0,134.5327,134.5923,134.4236,134.5625,15405.0
2024-01-05 15:50:00,135.61,135.66,135.52,135.57,32531.0,134.5327,134.5823,134.4434,134.493,32531.0
2024-01-05 15:55:00,135.59,135.7,135.48,135.57,56236.0,134.5129,134.622,134.4038,134.493,56236.0
2024-01-08 09:30:00,135.95,136.11,135.92,135.98,10981.0,134.87,135.0288,134.8403,134.8998,10981.0
2024-01-08 09:35:00,135.92,135.92,135.65,135.76,2623.0,134.8403,134.8403,134.5724,134.6815,2623.0
2024-01-08 09:40:00,135.74,135.76,135.61,135.74,3191.0,134.6617,134.6815,134.5327,134.6617,3191.0
2024-01-08 09:45:00,135.84,135.84,135.69,135.76,2041.0,134.7609,134.7609,134.6121,134.6815,2041.0
2024-01-08 09:50:00,135.79,135.79,135.47,135.49,2502.0,134.7113,134.7113,134.3938,134.4137,2502.0
2024-01-08 09:55:00,135.5,135.74,135.5,135.74,2727.0,134.4236,134.6617,134.4236,134.6617,2727.0
2024-01-08 10:00:00,135.79,135.79,135.63,135.74,4699.0,134.7113,134.7113,134.5526,134.6617,4699.0
2024-01-08 10:05:00,135.74,135.74,135.58,135.71,3364.0,134.6617,134.6617,134.503,134.6319,3364.0
2024-01-08 10:10:00,135.77,135.84,135.43,135.57,8441.0,134.6915,134.7609,134.3542,134.493,8441.0
2024-01-08 10:15:00,135.5,135.63,135.49,135.59,4059.0,134.4236,134.5526,134.4137,134.5129,4059.0
2024-01-08 10:20:00,135.57,135.59,135.51,135.52,2018.0,134.493,134.5129,134.4335,134.4434,2018.0
2024-01-08 10:25:00,135.49,135.69,135.48,135.68,1623.0,134.4137,134.6121,134.4038,134.6022,1623.0
2024-01-08 10:30:00,135.75,135.75,135.67,135.68,2042.0,134.6716,134.6716,134.5923,134.6022,2042.0
2024-01-08 10:35:00,135.68,135.79,135.68,135.69,2600.0,134.6022,134.7113,134.6022,134.6121,2600.0
2024-01-08 10:40:00,135.71,135.92,135.7,135.89,1800.0,134.6319,134.8403,134.622,134.8105,1800.0
2024-01-08 10:45:00,135.89,135.89,135.78,135.83,2842.0,134.8105,134.8105,134.7014,134.751,2842.0
2024-01-08 10:50:00,135.82,135.92,135.76,135.91,6456.0,134.7411,134.8403,134.6815,134.8303,6456.0
2024-01-08 10:55:00,135.94,135.99,135.93,135.93,3747.0,134.8601,134.9097,134.8502,134.8502,3747.0
2024-01-08 11:00:00,135.94,135.94,135.85,135.86,2922.0,134.8601,134.8601,134.7708,134.7807,2922.0
2024-01-08 11:05:00,135.87,135.99,135.86,135.92,4129.0,134.7907,134.9097,134.7807,134.8403,4129.0
2024-01-08 11:10:00,135.94,136.02,135.91,135.93,4156.0,134.8601,134.9395,134.8303,134.8502,4156.0
2024-01-08 11:15:00,135.96,136.06,135.94,136.06,3200.0,134.8799,134.9792,134.8601,134.9792,3200.0
2024-01-08 11:20:00,136.1,136.1,135.88,135.89,3343.0,135.0188,135.0188,134.8006,134.8105,3343.0
2024-01-08 11:25:00,135.92,135.95,135.83,135.84,5332.0,134.8403,134.87,134.751,134.7609,5332.0
2024-01-08 11:30:00,135.84,135.9,135.79,135.8,4052.0,134.7609,134.8204,134.7113,134.7212,4052.0
2024-01-08 11:35:00,135.8,135.85,135.77,135.84,5142.0,134.7212,134.7708,134.6915,134.7609,5142.0
2024-01-08 11:40:00,135.83,135.97,135.8,135.95,5383.0,134.751,134.8899,134.7212,134.87,5383.0
2024-01-08 11:45:00,135.97,136.16,135.97,136.15,5105.0,134.8899,135.0784,134.8899,135.0684,5105.0
2024-01-08 11:50:00,136.1,136.11,136.03,136.05,2023.0,135.0188,135.0288,134.9494,134.9692,2023.0
2024-01-08 11:55:00,136.04,136.04,135.92,136.0,3023.0,134.9593,134.9593,134.8403,134.9196,3023.0
2024-01-08 12:00:00,136.0,136.03,135.93,135.95,6431.0,134.9196,134.9494,134.8502,134.87,6431.0
2024-01-08 12:05:00,135.94,136.16,135.94,136.16,5238.0,134.8601,135.0784,134.8601,135.0784,5238.0
2024-01-08 12:10:00,136.12,136.29,136.12,136.2,7449.0,135.0387,135.2073,135.0387,135.118,7449.0
2024-01-08 12:15:00,136.19,136.24,136.19,136.23,3700.0,135.1081,135.1577,135.1081,135.1478,3700.0
2024-01-08 12:20:00,136.22,136.23,136.16,136.21,4748.0,135.1379,135.1478,135.0784,135.128,4748.0
2024-01-08 12:25:00,136.21,136.31,136.2,136.31,3400.0,135.128,135.2272,135.118,135.2272,3400.0
2024-01-08 12:30:00,136.31,136.39,136.3,136.39,6583.0,135.2272,135.3065,135.2172,135.3065,6583.0
2024-01-08 12:35:00,136.37,136.42,136.36,136.38,2938.0,135.2867,135.3363,135.2768,135.2966,2938.0
2024-01-08 12:40:00,136.38,136.42,136.37,136.39,2240.0,135.2966,135.3363,135.2867,135.3065,2240.0
2024-01-08 12:45:00,136.42,136.48,136.39,136.48,6118.0,135.3363,135.3958,135.3065,135.3958,6118.0
2024-01-08 12:50:00,136.46,136.59,136.46,136.58,5965.0,135.376,135.5049,135.376,135.495,5965.0
2024-01-08 12:55:00,136.58,136.6,136.53,136.53,9157.0,135.495,135.5149,135.4454,135.4454,9157.0
2024-01-08 13:00:00,136.52,136.62,136.47,136.61,8855.0,135.4355,135.5347,135.3859,135.5248,8855.0
2024-01-08 13:05:00,136.61,136.68,136.6,136.62,12745.0,135.5248,135.5942,135.5149,135.5347,12745.0
2024-01-08 13:10:00,136.59,136.59,136.52,136.52,4154.0,135.5049,135.5049,135.4355,135.4355,4154.0
2024-01-08 13:15:00,136.53,136.57,136.52,136.55,3371.0,135.4454,135.4851,135.4355,135.4653,3371.0
2024-01-08 13:20:00,136.55,136.65,136.53,136.53,5810.0,135.4653,135.5645,135.4454,135.4454,5810.0
2024-01-08 13:25:00,136.53,136.55,136.41,136.41,8189.0,135.4454,135.4653,135.3264,135.3264,8189.0
2024-01-08 13:30:00,136.41,136.42,136.35,136.4,3035.0,135.3264,135.3363,135.2669,135.3165,3035.0
2024-01-08 13:35:00,136.4,136.43,136.35,136.37,3272.0,135.3165,135.3462,135.2669,135.2867,3272.0
2024-01-08 13:40:00,136.37,136.4,136.35,136.39,7781.0,135.2867,135.3165,135.2669,135.3065,7781.0
2024-01-08 13:45:00,136.4,136.43,136.33,136.34,4171.0,135.3165,135.3462,135.247,135.2569,4171.0
2024-01-08 13:50:00,136.34,136.4,136.34,136.39,6540.0,135.2569,135.3165,135.2569,135.3065,6540.0
2024-01-08 13:55:00,136.41,136.41,136.33,136.34,14595.0,135.3264,135.3264,135.247,135.2569,14595.0
2024-01-08 14:00:00,136.32,136.32,135.99,136.11,4386.0,135.2371,135.2371,134.9097,135.0288,4386.0
2024-01-08 14:05:00,136.06,136.07,135.91,135.91,7850.0,134.9792,134.9891,134.8303,134.8303,7850.0
2024-01-08 14:10:00,135.9,136.07,135.9,136.04,3351.0,134.8204,134.9891,134.8204,134.9593,3351.0
2024-01-08 14:15:00,136.07,136.19,136.05,136.18,14213.0,134.9891,135.1081,134.9692,135.0982,14213.0
2024-01-08 14:20:00,136.17,136.19,136.15,136.16,4173.0,135.0883,135.1081,135.0684,135.0784,4173.0
2024-01-08 14:25:00,136.19,136.27,136.17,136.27,3228.0,135.1081,135.1875,135.0883,135.1875,3228.0
2024-01-08 14:30:00,136.3,136.37,136.3,136.35,4163.0,135.2172,135.2867,135.2172,135.2669,4163.0
2024-01-08 14:35:00,136.36,136.36,136.31,136.34,4470.0,135.2768,135.2768,135.2272,135.2569,4470.0
2024-01-08 14:40:00,136.34,136.41,136.32,136.37,13945.0,135.2569,135.3264,135.2371,135.2867,13945.0
2024-01-08 14:45:00,136.36,136.44,136.35,136.42,2522.0,135.2768,135.3561,135.2669,135.3363,2522.0
2024-01-08 14:50:00,136.42,136.49,136.41,136.47,5595.0,135.3363,135.4057,135.3264,135.3859,5595.0
2024-01-08 14:55:00,136.47,136.59,136.45,136.55,4799.0,135.3859,135.5049,135.3661,135.4653,4799.0
2024-01-08 15:00:00,136.53,136.64,136.47,136.61,9078.0,135.4454,135.5545,135.3859,135.5248,9078.0
2024-01-08 15:05:00,136.61,136.73,136.48,136.49,17526.0,135.5248,135.6438,135.3958,135.4057,17526.0
2024-01-08 15:10:00,136.47,136.48,136.34,136.46,4421.0,135.3859,135.3958,135.2569,135.376,4421.0
2024-01-08 15:15:00,136.47,136.72,136.46,136.64,5191.0,135.3859,135.6339,135.376,135.5545,5191.0
2024-01-08 15:20:00,136.66,136.7,136.62,136.66,5743.0,135.5744,135.6141,135.5347,135.5744,5743.0
2024-01-08 15:25:00,136.66,136.66,136.52,136.53,6571.0,135.5744,135.5744,135.4355,135.4454,6571.0
2024-01-08 15:30:00,136.52,136.58,136.46,136.5,8000.0,135.4355,135.495,135.376,135.4157,8000.0
2024-01-08 15:35:00,136.5,136.51,136.41,136.49,8831.0,135.4157,135.4256,135.3264,135.4057,8831.0
2024-01-08 15:40:00,136.52,136.57,136.48,136.52,12327.0,135.4355,135.4851,135.3958,135.4355,12327.0
2024-01-08 15:45:00,136.51,136.51,136.32,136.32,12482.0,135.4256,135.4256,135.2371,135.2371,12482.0
2024-01-08 15:50:00,136.34,136.68,136.34,136.59,41060.0,135.2569,135.5942,135.2569,135.5049,41060.0
2024-01-08 15:55:00,136.53,136.6,136.37,136.47,85510.0,135.4454,135.5149,135.2867,135.3859,85510.0
2024-01-09 09:30:00,136.14,136.66,136.14,136.41,31627.0,135.0585,135.5744,135.0585,135.3264,31627.0
2024-01-09 09:35:00,136.32,137.34,136.3,137.25,19845.0,135.2371,136.249,135.2172,136.1597,19845.0
2024-01-09 09:40:00,137.2,137.56,137.11,137.37,17914.0,136.1101,136.4672,136.0208,136.2787,17914.0
2024-01-09 09:45:00,137.38,137.81,137.31,137.78,8470.0,136.2887,136.7153,136.2192,136.6855,8470.0
2024-01-09 09:50:00,137.73,137.8,137.3,137.3,6942.0,136.6359,136.7053,136.2093,136.2093,6942.0
2024-01-09 09:55:00,137.34,137.41,137.26,137.39,8262.0,136.249,136.3184,136.1696,136.2986,8262.0
2024-01-09 10:00:00,137.42,137.61,137.41,137.43,9893.0,136.3284,136.5168,136.3184,136.3383,9893.0
2024-01-09 10:05:00,137.32,137.59,137.32,137.55,8609.0,136.2291,136.497,136.2291,136.4573,8609.0
2024-01-09 10:10:00,137.53,137.66,137.52,137.66,5185.0,136.4375,136.5664,136.4276,136.5664,5185.0
2024-01-09 10:15:00,137.68,137.79,137.67,137.72,6003.0,136.5863,136.6954,136.5764,136.626,6003.0
2024-01-09 10:20:00,137.75,137.96,137.75,137.81,13793.0,136.6557,136.8641,136.6557,136.7153,13793.0
2024-01-09 10:25:00,137.81,137.94,137.77,137.77,11792.0,136.7153,136.8442,136.6756,136.6756,11792.0
2024-01-09 10:30:00,137.75,137.93,137.75,137.86,12326.0,136.6557,136.8343,136.6557,136.7649,12326.0
2024-01-09 10:35:00,137.83,137.91,137.81,137.91,5150.0,136.7351,136.8145,136.7153,136.8145,5150.0
2024-01-09 10:40:00,137.89,137.95,137.8,137.93,5210.0,136.7946,136.8541,136.7053,136.8343,5210.0
2024-01-09 10:45:00,137.93,138.06,137.93,138.05,6930.0,136.8343,136.9633,136.8343,136.9533,6930.0
2024-01-09 10:50:00,138.04,138.09,137.98,138.03,9378.0,136.9434,136.993,136.8839,136.9335,9378.0
2024-01-09 10:55:00,138.04,138.06,138.01,138.06,4750.0,136.9434,136.9633,136.9137,136.9633,4750.0
2024-01-09 11:00:00,138.0,138.18,138.0,138.18,8691.0,136.9037,137.0823,136.9037,137.0823,8691.0
2024-01-09 11:05:00,138.19,138.25,138.13,138.23,8601.0,137.0922,137.1518,137.0327,137.1319,8601.0
2024-01-09 11:10:00,138.24,138.3,138.22,138.22,6194.0,137.1418,137.2014,137.122,137.122,6194.0
2024-01-09 11:15:00,138.22,138.35,138.21,138.27,5839.0,137.122,137.251,137.1121,137.1716,5839.0
2024-01-09 11:20:00,138.29,138.38,138.28,138.36,6613.0,137.1914,137.2807,137.1815,137.2609,6613.0
2024-01-09 11:25:00,138.36,138.4,138.34,138.38,5346.0,137.2609,137.3006,137.241,137.2807,5346.0
2024-01-09 11:30:00,138.38,138.38,138.21,138.22,2830.0,137.2807,137.2807,137.1121,137.122,2830.0
2024-01-09 11:35:00,138.21,138.25,138.16,138.24,4612.0,137.1121,137.1518,137.0625,137.1418,4612.0
2024-01-09 11:40:00,138.15,138.23,138.1,138.22,2710.0,137.0526,137.1319,137.0029,137.122,2710.0
2024-01-09 11:45:00,138.23,138.26,138.11,138.14,3753.0,137.1319,137.1617,137.0129,137.0426,3753.0
2024-01-09 11:50:00,138.16,138.32,138.13,138.32,4353.0,137.0625,137.2212,137.0327,137.2212,4353.0
2024-01-09 11:55:00,138.3,138.45,138.29,138.45,3627.0,137.2014,137.3502,137.1914,137.3502,3627.0
2024-01-09 12:00:00,138.47,138.47,138.26,138.26,3157.0,137.37,137.37,137.1617,137.1617,3157.0
2024-01-09 12:05:00,138.3,138.3,138.22,138.24,2088.0,137.2014,137.2014,137.122,137.1418,2088.0
2024-01-09 12:10:00,138.23,138.29,138.21,138.25,5817.0,137.1319,137.1914,137.1121,137.1518,5817.0
2024-01-09 12:15:00,138.27,138.29,138.07,138.07,9083.0,137.1716,137.1914,136.9732,136.9732,9083.0
2024-01-09 12:20:00,138.1,138.2,138.09,138.17,3400.0,137.0029,137.1022,136.993,137.0724,3400.0
2024-01-09 12:25:00,138.16,138.19,138.15,138.18,2517.0,137.0625,137.0922,137.0526,137.0823,2517.0
2024-01-09 12:30:00,138.18,138.19,138.12,138.14,2296.0,137.0823,137.0922,137.0228,137.0426,2296.0
2024-01-09 12:35:00,138.12,138.12,137.99,138.09,4378.0,137.0228,137.0228,136.8938,136.993,4378.0
2024-01-09 12:40:00,138.11,138.14,138.1,138.11,1921.0,137.0129,137.0426,137.0029,137.0129,1921.0
2024-01-09 12:45:00,138.13,138.15,138.07,138.09,2835.0,137.0327,137.0526,136.9732,136.993,2835.0
2024-01-09 12:50:00,138.1,138.21,138.09,138.14,4789.0,137.0029,137.1121,136.993,137.0426,4789.0
2024-01-09 12:55:00,138.14,138.14,138.0,138.0,2686.0,137.0426,137.0426,136.9037,136.9037,2686.0
2024-01-09 13:00:00,137.99,138.17,137.99,138.09,3918.0,136.8938,137.0724,136.8938,136.993,3918.0
2024-01-09 13:05:00,138.07,138.07,137.93,137.93,1701.0,136.9732,136.9732,136.8343,136.8343,1701.0
2024-01-09 13:10:00,137.93,137.98,137.93,137.97,2400.0,136.8343,136.8839,136.8343,136.874,2400.0
2024-01-09 13:15:00,137.93,137.95,137.92,137.93,800.0,136.8343,136.8541,136.8244,136.8343,800.0
2024-01-09 13:20:00,137.94,137.96,137.87,137.87,3279.0,136.8442,136.8641,136.7748,136.7748,3279.0
2024-01-09 13:25:00,137.84,137.84,137.76,137.8,2011.0,136.745,136.745,136.6656,136.7053,2011.0
2024-01-09 13:30:00,137.81,137.81,137.65,137.72,2340.0,136.7153,136.7153,136.5565,136.626,2340.0
2024-01-09 13:35:00,137.73,137.83,137.73,137.82,2100.0,136.6359,136.7351,136.6359,136.7252,2100.0
2024-01-09 13:40:00,137.82,137.83,137.78,137.8,2727.0,136.7252,136.7351,136.6855,136.7053,2727.0
2024-01-09 13:45:00,137.79,137.94,137.79,137.92,4476.0,136.6954,136.8442,136.6954,136.8244,4476.0
2024-01-09 13:50:00,137.93,138.05,137.93,138.04,3130.0,136.8343,136.9533,136.8343,136.9434,3130.0
2024-01-09 13:55:00,138.05,138.06,137.96,137.97,4530.0,136.9533,136.9633,136.8641,136.874,4530.0
2024-01-09 14:00:00,137.99,138.0,137.89,137.9,5522.0,136.8938,136.9037,136.7946,136.8045,5522.0
2024-01-09 14:05:00,137.87,137.93,137.87,137.93,1700.0,136.7748,136.8343,136.7748,136.8343,1700.0
2024-01-09 14:10:00,137.96,137.96,137.81,137.81,3825.0,136.8641,136.8641,136.7153,136.7153,3825.0
2024-01-09 14:15:00,137.76,137.81,137.69,137.77,3164.0,136.6656,136.7153,136.5962,136.6756,3164.0
2024-01-09 14:20:00,137.77,137.84,137.77,137.8,1100.0,136.6756,136.745,136.6756,136.7053,1100.0
2024-01-09 14:25:00,137.8,137.8,137.64,137.67,3542.0,136.7053,136.7053,136.5466,136.5764,3542.0
2024-01-09 14:30:00,137.65,137.72,137.64,137.7,2900.0,136.5565,136.626,136.5466,136.6061,2900.0
2024-01-09 14:35:00,137.72,137.72,137.62,137.67,4169.0,136.626,136.626,136.5268,136.5764,4169.0
2024-01-09 14:40:00,137.68,137.73,137.61,137.63,3216.0,136.5863,136.6359,136.5168,136.5367,3216.0
2024-01-09 14:45:00,137.63,137.73,137.63,137.73,1846.0,136.5367,136.6359,136.5367,136.6359,1846.0
2024-01-09 14:50:00,137.74,137.74,137.58,137.61,3117.0,136.6458,136.6458,136.4871,136.5168,3117.0
2024-01-09 14:55:00,137.61,137.61,137.52,137.55,2600.0,136.5168,136.5168,136.4276,136.4573,2600.0
2024-01-09 15:00:00,137.54,137.6,137.48,137.54,7369.0,136.4474,136.5069,136.3879,136.4474,7369.0
2024-01-09 15:05:00,137.54,137.54,137.35,137.4,4814.0,136.4474,136.4474,136.2589,136.3085,4814.0
2024-01-09 15:10:00,137.42,137.53,137.37,137.5,6358.0,136.3284,136.4375,136.2787,136.4077,6358.0
2024-01-09 15:15:00,137.51,137.6,137.51,137.59,4400.0,136.4176,136.5069,136.4176,136.497,4400.0
2024-01-09 15:20:00,137.59,137.67,137.54,137.54,4515.0,136.497,136.5764,136.4474,136.4474,4515.0
2024-01-09 15:25:00,137.55,137.6,137.45,137.45,4203.0,136.4573,136.5069,136.3581,136.3581,4203.0
2024-01-09 15:30:00,137.45,137.47,137.4,137.45,5413.0,136.3581,136.378,136.3085,136.3581,5413.0
2024-01-09 15:35:00,137.43,137.6,137.42,137.59,6175.0,136.3383,136.5069,136.3284,136.497,6175.0
2024-01-09 15:40:00,137.6,137.63,137.53,137.57,6392.0,136.5069,136.5367,136.4375,136.4772,6392.0
2024-01-09 15:45:00,137.55,137.57,137.34,137.34,10935.0,136.4573,136.4772,136.249,136.249,10935.0
2024-01-09 15:50:00,137.34,137.81,137.31,137.74,36372.0,136.249,136.7153,136.2192,136.6458,36372.0
2024-01-09 15:55:00,137.71,137.76,137.62,137.72,64750.0,136.616,136.6656,136.5268,136.626,64750.0
2024-01-10 09:30:00,137.51,138.33,137.51,137.63,21153.0,136.4176,137.2311,136.4176,136.5367,21153.0
2024-01-10 09:35:00,137.84,138.15,137.79,137.95,9820.0,136.745,137.0526,136.6954,136.8541,9820.0
2024-01-10 09:40:00,137.86,137.9,137.65,137.75,6165.0,136.7649,136.8045,136.5565,136.6557,6165.0
2024-01-10 09:45:00,137.81,138.03,137.81,138.03,2700.0,136.7153,136.9335,136.7153,136.9335,2700.0
2024-01-10 09:50:00,138.03,138.06,137.83,138.0,11359.0,136.9335,136.9633,136.7351,136.9037,11359.0
2024-01-10 09:55:00,138.0,138.03,137.84,138.0,4367.0,136.9037,136.9335,136.745,136.9037,4367.0
2024-01-10 10:00:00,137.99,138.05,137.86,137.97,8799.0,136.8938,136.9533,136.7649,136.874,8799.0
2024-01-10 10:05:00,137.97,138.01,137.76,137.84,389204.0,136.874,136.9137,136.6656,136.745,389204.0
2024-01-10 10:10:00,137.85,137.99,137.75,137.8,64473.0,136.7549,136.8938,136.6557,136.7053,64473.0
2024-01-10 10:15:00,137.83,138.02,137.77,137.77,13552.0,136.7351,136.9236,136.6756,136.6756,13552.0
2024-01-10 10:20:00,137.72,137.75,137.52,137.62,4943.0,136.626,136.6557,136.4276,136.5268,4943.0
2024-01-10 10:25:00,137.66,137.85,137.66,137.78,9354.0,136.5664,136.7549,136.5664,136.6855,9354.0
2024-01-10 10:30:00,137.79,137.83,137.76,137.82,6134.0,136.6954,136.7351,136.6656,136.7252,6134.0
2024-01-10 10:35:00,137.82,137.88,137.77,137.79,7535.0,136.7252,136.7847,136.6756,136.6954,7535.0
2024-01-10 10:40:00,137.8,137.93,137.79,137.84,6152.0,136.7053,136.8343,136.6954,136.745,6152.0
2024-01-10 10:45:00,137.88,137.92,137.83,137.84,2502.0,136.7847,136.8244,136.7351,136.745,2502.0
2024-01-10 10:50:00,137.84,137.88,137.83,137.88,4678.0,136.745,136.7847,136.7351,136.7847,4678.0
2024-01-10 10:55:00,137.87,137.93,137.87,137.88,5054.0,136.7748,136.8343,136.7748,136.7847,5054.0
2024-01-10 11:00:00,137.88,137.88,137.84,137.85,2628.0,136.7847,136.7847,136.745,136.7549,2628.0
2024-01-10 11:05:00,137.84,137.84,137.76,137.8,3048.0,136.745,136.745,136.6656,136.7053,3048.0
2024-01-10 11:10:00,137.81,137.82,137.59,137.62,2937.0,136.7153,136.7252,136.497,136.5268,2937.0
2024-01-10 11:15:00,137.64,137.65,137.55,137.64,5617.0,136.5466,136.5565,136.4573,136.5466,5617.0
2024-01-10 11:20:00,137.64,137.7,137.61,137.65,5698.0,136.5466,136.6061,136.5168,136.5565,5698.0
2024-01-10 11:25:00,137.63,137.65,137.53,137.55,4563.0,136.5367,136.5565,136.4375,136.4573,4563.0
2024-01-10 11:30:00,137.57,137.62,137.51,137.53,5729.0,136.4772,136.5268,136.4176,136.4375,5729.0
2024-01-10 11:35:00,137.52,137.57,137.5,137.55,4750.0,136.4276,136.4772,136.4077,136.4573,4750.0
2024-01-10 11:40:00,137.53,137.73,137.53,137.73,3582.0,136.4375,136.6359,136.4375,136.6359,3582.0
2024-01-10 11:45:00,137.76,137.78,137.73,137.75,5142.0,136.6656,136.6855,136.6359,136.6557,5142.0
2024-01-10 11:50:00,137.74,137.74,137.69,137.73,1383.0,136.6458,136.6458,136.5962,136.6359,1383.0
2024-01-10 11:55:00,137.77,137.81,137.74,137.79,1758.0,136.6756,136.7153,136.6458,136.6954,1758.0
2024-01-10 12:00:00,137.77,137.77,137.71,137.75,1821.0,136.6756,136.6756,136.616,136.6557,1821.0
2024-01-10 12:05:00,137.73,137.76,137.7,137.7,1600.0,136.6359,136.6656,136.6061,136.6061,1600.0
2024-01-10 12:10:00,137.66,137.68,137.64,137.66,3515.0,136.5664,136.5863,136.5466,136.5664,3515.0
2024-01-10 12:15:00,137.67,137.68,137.62,137.64,3724.0,136.5764,136.5863,136.5268,136.5466,3724.0
2024-01-10 12:20:00,137.64,137.65,137.55,137.56,2694.0,136.5466,136.5565,136.4573,136.4672,2694.0
2024-01-10 12:25:00,137.56,137.58,137.52,137.57,2361.0,136.4672,136.4871,136.4276,136.4772,2361.0
2024-01-10 12:30:00,137.54,137.57,137.49,137.5,4328.0,136.4474,136.4772,136.3978,136.4077,4328.0
2024-01-10 12:35:00,137.51,137.53,137.39,137.45,3621.0,136.4176,136.4375,136.2986,136.3581,3621.0
2024-01-10 12:40:00,137.42,137.42,137.25,137.28,2836.0,136.3284,136.3284,136.1597,136.1895,2836.0
2024-01-10 12:45:00,137.25,137.39,137.25,137.38,2510.0,136.1597,136.2986,136.1597,136.2887,2510.0
2024-01-10 12:50:00,137.4,137.44,137.37,137.37,2175.0,136.3085,136.3482,136.2787,136.2787,2175.0
2024-01-10 12:55:00,137.4,137.4,137.37,137.4,3438.0,136.3085,136.3085,136.2787,136.3085,3438.0
2024-01-10 13:00:00,137.41,137.42,137.3,137.35,4950.0,136.3184,136.3284,136.2093,136.2589,4950.0
2024-01-10 13:05:00,137.31,137.31,137.16,137.17,2731.0,136.2192,136.2192,136.0704,136.0803,2731.0
2024-01-10 13:10:00,137.13,137.17,136.9,136.97,8655.0,136.0407,136.0803,135.8125,135.8819,8655.0
2024-01-10 13:15:00,136.97,137.08,136.97,137.02,1900.0,135.8819,135.9911,135.8819,135.9315,1900.0
2024-01-10 13:20:00,137.0,137.06,136.95,137.01,3148.0,135.9117,135.9712,135.8621,135.9216,3148.0
2024-01-10 13:25:00,137.01,137.06,136.98,137.03,3048.0,135.9216,135.9712,135.8918,135.9414,3048.0
2024-01-10 13:30:00,137.03,137.09,137.02,137.09,3644.0,135.9414,136.001,135.9315,136.001,3644.0
2024-01-10 13:35:00,137.09,137.09,136.98,137.05,4056.0,136.001,136.001,135.8918,135.9613,4056.0
2024-01-10 13:40:00,137.06,137.07,137.05,137.06,1344.0,135.9712,135.9811,135.9613,135.9712,1344.0
2024-01-10 13:45:00,137.07,137.19,137.06,137.19,4000.0,135.9811,136.1002,135.9712,136.1002,4000.0
2024-01-10 13:50:00,137.2,137.2,137.14,137.15,1241.0,136.1101,136.1101,136.0506,136.0605,1241.0
2024-01-10 13:55:00,137.15,137.15,137.05,137.06,4425.0,136.0605,136.0605,135.9613,135.9712,4425.0
2024-01-10 14:00:00,137.07,137.08,137.02,137.03,2096.0,135.9811,135.9911,135.9315,135.9414,2096.0
2024-01-10 14:05:00,137.03,137.04,136.92,136.98,4160.0,135.9414,135.9514,135.8323,135.8918,4160.0
2024-01-10 14:10:00,136.99,137.12,136.95,137.05,4230.0,135.9018,136.0307,135.8621,135.9613,4230.0
2024-01-10 14:15:00,137.03,137.11,137.03,137.11,1271.0,135.9414,136.0208,135.9414,136.0208,1271.0
2024-01-10 14:20:00,137.11,137.35,137.08,137.34,23359.0,136.0208,136.2589,135.9911,136.249,23359.0
2024-01-10 14:25:00,137.36,137.47,137.33,137.47,3575.0,136.2688,136.378,136.2391,136.378,3575.0
2024-01-10 14:30:00,137.47,137.56,137.45,137.55,5272.0,136.378,136.4672,136.3581,136.4573,5272.0
2024-01-10 14:35:00,137.55,137.75,137.54,137.75,13725.0,136.4573,136.6557,136.4474,136.6557,13725.0
2024-01-10 14:40:00,137.76,137.81,137.75,137.81,5953.0,136.6656,136.7153,136.6557,136.7153,5953.0
2024-01-10 14:45:00,137.83,137.88,137.83,137.84,2411.0,136.7351,136.7847,136.7351,136.745,2411.0
2024-01-10 14:50:00,137.86,137.92,137.84,137.91,2676.0,136.7649,136.8244,136.745,136.8145,2676.0
2024-01-10 14:55:00,137.93,137.96,137.92,137.96,3586.0,136.8343,136.8641,136.8244,136.8641,3586.0
2024-01-10 15:00:00,137.96,138.01,137.88,138.01,8970.0,136.8641,136.9137,136.7847,136.9137,8970.0
2024-01-10 15:05:00,138.01,138.02,137.95,137.99,8810.0,136.9137,136.9236,136.8541,136.8938,8810.0
2024-01-10 15:10:00,137.98,138.01,137.92,137.96,10926.0,136.8839,136.9137,136.8244,136.8641,10926.0
2024-01-10 15:15:00,137.96,138.01,137.77,137.77,30314.0,136.8641,136.9137,136.6756,136.6756,30314.0
2024-01-10 15:20:00,137.76,137.91,137.76,137.85,35282.0,136.6656,136.8145,136.6656,136.7549,35282.0
2024-01-10 15:25:00,137.86,137.96,137.86,137.89,43182.0,136.7649,136.8641,136.7649,136.7946,43182.0
2024-01-10 15:30:00,137.85,137.96,137.83,137.94,5291.0,136.7549,136.8641,136.7351,136.8442,5291.0
2024-01-10 15:35:00,137.94,137.99,137.89,137.91,7278.0,136.8442,136.8938,136.7946,136.8145,7278.0
2024-01-10 15:40:00,137.93,137.93,137.87,137.88,7865.0,136.8343,136.8343,136.7748,136.7847,7865.0
2024-01-10 15:45:00,137.89,137.96,137.83,137.83,16340.0,136.7946,136.8641,136.7351,136.7351,16340.0
2024-01-10 15:50:00,137.85,137.86,137.67,137.71,23988.0,136.7549,136.7649,136.5764,136.616,23988.0
2024-01-10 15:55:00,137.72,137.74,137.53,137.62,68013.0,136.626,136.6458,136.4375,136.5268,68013.0
2024-01-11 09:30:00,137.81,137.98,137.49,137.98,17115.0,136.7153,136.8839,136.3978,136.8839,17115.0
2024-01-11 09:35:00,138.03,138.11,137.79,137.93,8445.0,136.9335,137.0129,136.6954,136.8343,8445.0
2024-01-11 09:40:00,137.85,137.85,137.69,137.77,8449.0,136.7549,136.7549,136.5962,136.6756,8449.0
2024-01-11 09:45:00,137.88,137.88,137.47,137.47,3030.0,136.7847,136.7847,136.378,136.378,3030.0
2024-01-11 09:50:00,137.62,137.7,137.49,137.61,4592.0,136.5268,136.6061,136.3978,136.5168,4592.0
2024-01-11 09:55:00,137.64,137.7,137.44,137.67,6324.0,136.5466,136.6061,136.3482,136.5764,6324.0
2024-01-11 10:00:00,137.72,137.76,137.42,137.43,6383.0,136.626,136.6656,136.3284,136.3383,6383.0
2024-01-11 10:05:00,137.42,137.42,137.14,137.19,3391.0,136.3284,136.3284,136.0506,136.1002,3391.0
2024-01-11 10:10:00,137.19,137.36,137.17,137.23,4161.0,136.1002,136.2688,136.0803,136.1399,4161.0
2024-01-11 10:15:00,137.2,137.45,137.2,137.43,4071.0,136.1101,136.3581,136.1101,136.3383,4071.0
2024-01-11 10:20:00,137.39,137.43,137.14,137.15,5328.0,136.2986,136.3383,136.0506,136.0605,5328.0
2024-01-11 10:25:00,137.13,137.2,137.0,137.1,5030.0,136.0407,136.1101,135.9117,136.0109,5030.0
2024-01-11 10:30:00,137.17,137.32,137.1,137.1,6847.0,136.0803,136.2291,136.0109,136.0109,6847.0
2024-01-11 10:35:00,137.11,137.33,137.1,137.33,3075.0,136.0208,136.2391,136.0109,136.2391,3075.0
2024-01-11 10:40:00,137.34,137.41,137.31,137.39,5757.0,136.249,136.3184,136.2192,136.2986,5757.0
2024-01-11 10:45:00,137.39,137.51,137.31,137.35,5059.0,136.2986,136.4176,136.2192,136.2589,5059.0
2024-01-11 10:50:00,137.38,137.41,137.25,137.31,4655.0,136.2887,136.3184,136.1597,136.2192,4655.0
2024-01-11 10:55:00,137.29,137.34,137.19,137.22,4877.0,136.1994,136.249,136.1002,136.1299,4877.0
2024-01-11 11:00:00,137.27,137.27,137.16,137.2,4908.0,136.1795,136.1795,136.0704,136.1101,4908.0
2024-01-11 11:05:00,137.23,137.34,137.17,137.17,4504.0,136.1399,136.249,136.0803,136.0803,4504.0
2024-01-11 11:10:00,137.15,137.17,136.96,136.96,2503.0,136.0605,136.0803,135.872,135.872,2503.0
2024-01-11 11:15:00,136.97,137.12,136.97,137.09,4500.0,135.8819,136.0307,135.8819,136.001,4500.0
2024-01-11 11:20:00,137.11,137.12,137.0,137.09,3345.0,136.0208,136.0307,135.9117,136.001,3345.0
2024-01-11 11:25:00,137.09,137.21,137.0,137.19,5530.0,136.001,136.12,135.9117,136.1002,5530.0
2024-01-11 11:30:00,137.16,137.28,137.12,137.15,6030.0,136.0704,136.1895,136.0307,136.0605,6030.0
2024-01-11 11:35:00,137.11,137.21,136.99,137.0,5758.0,136.0208,136.12,135.9018,135.9117,5758.0
2024-01-11 11:40:00,137.0,137.06,136.92,136.92,3563.0,135.9117,135.9712,135.8323,135.8323,3563.0
2024-01-11 11:45:00,136.94,137.04,136.85,137.02,3520.0,135.8522,135.9514,135.7629,135.9315,3520.0
2024-01-11 11:50:00,137.1,137.1,136.94,136.98,3183.0,136.0109,136.0109,135.8522,135.8918,3183.0
2024-01-11 11:55:00,137.0,137.01,136.91,136.91,3187.0,135.9117,135.9216,135.8224,135.8224,3187.0
2024-01-11 12:00:00,136.92,137.13,136.92,137.13,1952.0,135.8323,136.0407,135.8323,136.0407,1952.0
2024-01-11 12:05:00,137.14,137.16,137.06,137.16,4125.0,136.0506,136.0704,135.9712,136.0704,4125.0
2024-01-11 12:10:00,137.16,137.2,137.12,137.2,3415.0,136.0704,136.1101,136.0307,136.1101,3415.0
2024-01-11 12:15:00,137.13,137.15,137.08,137.12,3221.0,136.0407,136.0605,135.9911,136.0307,3221.0
2024-01-11 12:20:00,137.13,137.16,137.01,137.14,3443.0,136.0407,136.0704,135.9216,136.0506,3443.0
2024-01-11 12:25:00,137.12,137.13,137.02,137.04,3806.0,136.0307,136.0407,135.9315,135.9514,3806.0
2024-01-11 12:30:00,137.05,137.15,137.01,137.03,6306.0,135.9613,136.0605,135.9216,135.9414,6306.0
2024-01-11 12:35:00,137.05,137.08,137.04,137.06,1512.0,135.9613,135.9911,135.9514,135.9712,1512.0
2024-01-11 12:40:00,137.08,137.21,137.08,137.17,1643.0,135.9911,136.12,135.9911,136.0803,1643.0
2024-01-11 12:45:00,137.18,137.21,137.15,137.18,5100.0,136.0903,136.12,136.0605,136.0903,5100.0
2024-01-11 12:50:00,137.18,137.28,137.17,137.23,2568.0,136.0903,136.1895,136.0803,136.1399,2568.0
2024-01-11 12:55:00,137.25,137.28,137.21,137.27,4603.0,136.1597,136.1895,136.12,136.1795,4603.0
2024-01-11 13:00:00,137.27,137.49,137.25,137.47,4352.0,136.1795,136.3978,136.1597,136.378,4352.0
2024-01-11 13:05:00,137.45,137.55,137.44,137.53,1952.0,136.3581,136.4573,136.3482,136.4375,1952.0
2024-01-11 13:10:00,137.54,137.54,137.46,137.5,3663.0,136.4474,136.4474,136.368,136.4077,3663.0
2024-01-11 13:15:00,137.5,137.62,137.5,137.55,7463.0,136.4077,136.5268,136.4077,136.4573,7463.0
2024-01-11 13:20:00,137.56,137.74,137.53,137.74,10892.0,136.4672,136.6458,136.4375,136.6458,10892.0
2024-01-11 13:25:00,137.77,137.82,137.71,137.78,5855.0,136.6756,136.7252,136.616,136.6855,5855.0
2024-01-11 13:30:00,137.78,137.85,137.64,137.68,22003.0,136.6855,136.7549,136.5466,136.5863,22003.0
2024-01-11 13:35:00,137.71,137.92,137.7,137.88,4446.0,136.616,136.8244,136.6061,136.7847,4446.0
2024-01-11 13:40:00,137.88,137.9,137.77,137.78,13823.0,136.7847,136.8045,136.6756,136.6855,13823.0
2024-01-11 13:45:00,137.78,137.82,137.71,137.77,7637.0,136.6855,136.7252,136.616,136.6756,7637.0
2024-01-11 13:50:00,137.76,137.82,137.65,137.66,6940.0,136.6656,136.7252,136.5565,136.5664,6940.0
2024-01-11 13:55:00,137.66,137.82,137.65,137.79,4213.0,136.5664,136.7252,136.5565,136.6954,4213.0
2024-01-11 14:00:00,137.81,137.86,137.76,137.78,2990.0,136.7153,136.7649,136.6656,136.6855,2990.0
2024-01-11 14:05:00,137.78,137.86,137.77,137.85,2970.0,136.6855,136.7649,136.6756,136.7549,2970.0
2024-01-11 14:10:00,137.84,137.97,137.84,137.97,3098.0,136.745,136.874,136.745,136.874,3098.0
2024-01-11 14:15:00,137.98,138.01,137.93,137.94,3609.0,136.8839,136.9137,136.8343,136.8442,3609.0
2024-01-11 14:20:00,137.95,138.02,137.9,137.94,2963.0,136.8541,136.9236,136.8045,136.8442,2963.0
2024-01-11 14:25:00,137.95,138.09,137.93,138.09,3250.0,136.8541,136.993,136.8343,136.993,3250.0
2024-01-11 14:30:00,138.09,138.1,138.01,138.01,6566.0,136.993,137.0029,136.9137,136.9137,6566.0
2024-01-11 14:35:00,138.01,138.01,137.9,137.94,7848.0,136.9137,136.9137,136.8045,136.8442,7848.0
2024-01-11 14:40:00,137.94,138.0,137.91,137.93,4029.0,136.8442,136.9037,136.8145,136.8343,4029.0
2024-01-11 14:45:00,137.9,137.9,137.82,137.88,4318.0,136.8045,136.8045,136.7252,136.7847,4318.0
2024-01-11 14:50:00,137.87,137.87,137.78,137.78,3564.0,136.7748,136.7748,136.6855,136.6855,3564.0
2024-01-11 14:55:00,137.78,137.88,137.78,137.83,5551.0,136.6855,136.7847,136.6855,136.7351,5551.0
2024-01-11 15:00:00,137.8,137.8,137.65,137.68,5470.0,136.7053,136.7053,136.5565,136.5863,5470.0
2024-01-11 15:05:00,137.7,137.82,137.7,137.77,4569.0,136.6061,136.7252,136.6061,136.6756,4569.0
2024-01-11 15:10:00,137.72,137.84,137.7,137.77,10827.0,136.626,136.745,136.6061,136.6756,10827.0
2024-01-11 15:15:00,137.75,137.75,137.63,137.68,3643.0,136.6557,136.6557,136.5367,136.5863,3643.0
2024-01-11 15:20:00,137.69,137.77,137.69,137.73,5736.0,136.5962,136.6756,136.5962,136.6359,5736.0
2024-01-11 15:25:00,137.71,137.79,137.71,137.73,4015.0,136.616,136.6954,136.616,136.6359,4015.0
2024-01-11 15:30:00,137.76,137.88,137.75,137.87,7568.0,136.6656,136.7847,136.6557,136.7748,7568.0
2024-01-11 15:35:00,137.84,137.84,137.75,137.81,7459.0,136.745,136.745,136.6557,136.7153,7459.0
2024-01-11 15:40:00,137.8,137.89,137.8,137.86,8072.0,136.7053,136.7946,136.7053,136.7649,8072.0
2024-01-11 15:45:00,137.86,137.93,137.81,137.88,12197.0,136.7649,136.8343,136.7153,136.7847,12197.0
2024-01-11 15:50:00,137.87,137.9,137.65,137.79,34488.0,136.7748,136.8045,136.5565,136.6954,34488.0
2024-01-11 15:55:00,137.8,137.83,137.69,137.78,68284.0,136.7053,136.7351,136.5962,136.6855,68284.0
2024-01-12 09:30:00,138.26,138.78,138.26,138.5,20717.0,137.1617,137.6775,137.1617,137.3998,20717.0
2024-01-12 09:35:00,138.59,138.59,138.38,138.39,2122.0,137.4891,137.4891,137.2807,137.2906,2122.0
2024-01-12 09:40:00,138.46,138.53,138.43,138.44,3806.0,137.3601,137.4295,137.3303,137.3402,3806.0
2024-01-12 09:45:00,138.51,138.51,138.41,138.44,2610.0,137.4097,137.4097,137.3105,137.3402,2610.0
2024-01-12 09:50:00,138.45,138.64,138.41,138.62,2529.0,137.3502,137.5387,137.3105,137.5188,2529.0
2024-01-12 09:55:00,138.62,138.62,138.48,138.48,6531.0,137.5188,137.5188,137.3799,137.3799,6531.0
2024-01-12 10:00:00,138.53,138.53,138.25,138.31,4824.0,137.4295,137.4295,137.1518,137.2113,4824.0
2024-01-12 10:05:00,138.3,138.4,138.24,138.32,6048.0,137.2014,137.3006,137.1418,137.2212,6048.0
2024-01-12 10:10:00,138.34,138.34,138.1,138.11,3937.0,137.241,137.241,137.0029,137.0129,3937.0
2024-01-12 10:15:00,138.1,138.18,137.89,137.97,6440.0,137.0029,137.0823,136.7946,136.874,6440.0
2024-01-12 10:20:00,138.0,138.04,137.83,137.96,4890.0,136.9037,136.9434,136.7351,136.8641,4890.0
2024-01-12 10:25:00,137.94,138.11,137.92,138.04,1909.0,136.8442,137.0129,136.8244,136.9434,1909.0
2024-01-12 10:30:00,138.2,138.4,138.2,138.34,2991.0,137.1022,137.3006,137.1022,137.241,2991.0
2024-01-12 10:35:00,138.33,138.34,138.13,138.16,4252.0,137.2311,137.241,137.0327,137.0625,4252.0
2024-01-12 10:40:00,138.22,138.23,138.1,138.19,2564.0,137.122,137.1319,137.0029,137.0922,2564.0
2024-01-12 10:45:00,138.17,138.26,138.07,138.14,2789.0,137.0724,137.1617,136.9732,137.0426,2789.0
2024-01-12 10:50:00,138.14,138.16,138.06,138.07,1102.0,137.0426,137.0625,136.9633,136.9732,1102.0
2024-01-12 10:55:00,138.05,138.12,138.05,138.1,4250.0,136.9533,137.0228,136.9533,137.0029,4250.0
2024-01-12 11:00:00,138.08,138.16,138.08,138.16,1554.0,136.9831,137.0625,136.9831,137.0625,1554.0
2024-01-12 11:05:00,138.29,138.35,138.2,138.21,9367.0,137.1914,137.251,137.1022,137.1121,9367.0
2024-01-12 11:10:00,138.21,138.27,138.2,138.25,7182.0,137.1121,137.1716,137.1022,137.1518,7182.0
2024-01-12 11:15:00,138.25,138.26,138.15,138.15,8070.0,137.1518,137.1617,137.0526,137.0526,8070.0
2024-01-12 11:20:00,138.13,138.17,138.05,138.06,6042.0,137.0327,137.0724,136.9533,136.9633,6042.0
2024-01-12 11:25:00,138.07,138.13,137.98,137.99,8296.0,136.9732,137.0327,136.8839,136.8938,8296.0
2024-01-12 11:30:00,138.0,138.07,137.98,138.07,5090.0,136.9037,136.9732,136.8839,136.9732,5090.0
2024-01-12 11:35:00,138.04,138.12,137.8,137.95,12143.0,136.9434,137.0228,136.7053,136.8541,12143.0
2024-01-12 11:40:00,137.98,137.98,137.81,137.91,3821.0,136.8839,136.8839,136.7153,136.8145,3821.0
2024-01-12 11:45:00,137.87,137.9,137.76,137.88,1795.0,136.7748,136.8045,136.6656,136.7847,1795.0
2024-01-12 11:50:00,137.91,137.94,137.86,137.9,2584.0,136.8145,136.8442,136.7649,136.8045,2584.0
2024-01-12 11:55:00,137.91,138.0,137.9,137.92,3307.0,136.8145,136.9037,136.8045,136.8244,3307.0
2024-01-12 12:00:00,137.92,137.93,137.84,137.85,3236.0,136.8244,136.8343,136.745,136.7549,3236.0
2024-01-12 12:05:00,137.83,137.83,137.75,137.77,5367.0,136.7351,136.7351,136.6557,136.6756,5367.0
2024-01-12 12:10:00,137.77,137.82,137.75,137.82,5806.0,136.6756,136.7252,136.6557,136.7252,5806.0
2024-01-12 12:15:00,137.81,137.9,137.81,137.9,3992.0,136.7153,136.8045,136.7153,136.8045,3992.0
2024-01-12 12:20:00,137.9,137.93,137.86,137.86,1837.0,136.8045,136.8343,136.7649,136.7649,1837.0
2024-01-12 12:25:00,137.81,137.85,137.76,137.78,2700.0,136.7153,136.7549,136.6656,136.6855,2700.0
2024-01-12 12:30:00,137.86,137.92,137.86,137.89,1516.0,136.7649,136.8244,136.7649,136.7946,1516.0
2024-01-12 12:35:00,137.83,137.85,137.76,137.76,5718.0,136.7351,136.7549,136.6656,136.6656,5718.0
2024-01-12 12:40:00,137.77,137.81,137.74,137.79,1300.0,136.6756,136.7153,136.6458,136.6954,1300.0
2024-01-12 12:45:00,137.78,137.79,137.71,137.74,2963.0,136.6855,136.6954,136.616,136.6458,2963.0
2024-01-12 12:50:00,137.73,137.81,137.73,137.8,3999.0,136.6359,136.7153,136.6359,136.7053,3999.0
2024-01-12 12:55:00,137.81,137.84,137.76,137.79,6516.0,136.7153,136.745,136.6656,136.6954,6516.0
2024-01-12 13:00:00,137.8,137.94,137.8,137.93,6980.0,136.7053,136.8442,136.7053,136.8343,6980.0
2024-01-12 13:05:00,137.93,137.94,137.84,137.87,5113.0,136.8343,136.8442,136.745,136.7748,5113.0
2024-01-12 13:10:00,137.87,137.99,137.87,137.99,4841.0,136.7748,136.8938,136.7748,136.8938,4841.0
2024-01-12 13:15:00,138.0,138.0,137.95,137.96,4100.0,136.9037,136.9037,136.8541,136.8641,4100.0
2024-01-12 13:20:00,137.97,138.0,137.92,137.95,4267.0,136.874,136.9037,136.8244,136.8541,4267.0
2024-01-12 13:25:00,137.96,138.02,137.96,138.0,5744.0,136.8641,136.9236,136.8641,136.9037,5744.0
2024-01-12 13:30:00,138.02,138.03,137.94,138.02,3250.0,136.9236,136.9335,136.8442,136.9236,3250.0
2024-01-12 13:35:00,138.02,138.07,138.0,138.03,14167.0,136.9236,136.9732,136.9037,136.9335,14167.0
2024-01-12 13:40:00,138.02,138.03,137.99,138.0,6442.0,136.9236,136.9335,136.8938,136.9037,6442.0
2024-01-12 13:45:00,138.0,138.06,138.0,138.05,4650.0,136.9037,136.9633,136.9037,136.9533,4650.0
2024-01-12 13:50:00,138.05,138.05,138.0,138.02,4752.0,136.9533,136.9533,136.9037,136.9236,4752.0
2024-01-12 13:55:00,138.04,138.04,137.93,137.93,5000.0,136.9434,136.9434,136.8343,136.8343,5000.0
2024-01-12 14:00:00,137.92,138.05,137.91,138.05,3700.0,136.8244,136.9533,136.8145,136.9533,3700.0
2024-01-12 14:05:00,138.05,138.05,138.03,138.05,5309.0,136.9533,136.9533,136.9335,136.9533,5309.0
2024-01-12 14:10:00,138.05,138.06,138.03,138.03,6249.0,136.9533,136.9633,136.9335,136.9335,6249.0
2024-01-12 14:15:00,138.03,138.06,137.98,137.99,9744.0,136.9335,136.9633,136.8839,136.8938,9744.0
2024-01-12 14:20:00,137.99,138.09,137.99,138.07,3902.0,136.8938,136.993,136.8938,136.9732,3902.0
2024-01-12 14:25:00,138.06,138.08,138.03,138.03,7151.0,136.9633,136.9831,136.9335,136.9335,7151.0
2024-01-12 14:30:00,138.0,138.03,137.85,137.88,6037.0,136.9037,136.9335,136.7549,136.7847,6037.0
2024-01-12 14:35:00,137.87,137.88,137.81,137.84,4907.0,136.7748,136.7847,136.7153,136.745,4907.0
2024-01-12 14:40:00,137.84,137.85,137.69,137.69,6465.0,136.745,136.7549,136.5962,136.5962,6465.0
2024-01-12 14:45:00,137.68,137.69,137.62,137.63,7768.0,136.5863,136.5962,136.5268,136.5367,7768.0
2024-01-12 14:50:00,137.65,137.76,137.64,137.74,11414.0,136.5565,136.6656,136.5466,136.6458,11414.0
2024-01-12 14:55:00,137.74,137.75,137.65,137.67,6938.0,136.6458,136.6557,136.5565,136.5764,6938.0
2024-01-12 15:00:00,137.65,137.68,137.58,137.61,6675.0,136.5565,136.5863,136.4871,136.5168,6675.0
2024-01-12 15:05:00,137.59,137.6,137.43,137.44,6601.0,136.497,136.5069,136.3383,136.3482,6601.0
2024-01-12 15:10:00,137.45,137.58,137.43,137.53,6396.0,136.3581,136.4871,136.3383,136.4375,6396.0
2024-01-12 15:15:00,137.53,137.55,137.48,137.52,4519.0,136.4375,136.4573,136.3879,136.4276,4519.0
2024-01-12 15:20:00,137.51,137.55,137.48,137.49,5356.0,136.4176,136.4573,136.3879,136.3978,5356.0
2024-01-12 15:25:00,137.49,137.52,137.45,137.5,11590.0,136.3978,136.4276,136.3581,136.4077,11590.0
2024-01-12 15:30:00,137.48,137.58,137.45,137.58,11171.0,136.3879,136.4871,136.3581,136.4871,11171.0
2024-01-12 15:35:00,137.57,137.65,137.54,137.61,13571.0,136.4772,136.5565,136.4474,136.5168,13571.0
2024-01-12 15:40:00,137.6,137.75,137.53,137.75,11941.0,136.5069,136.6557,136.4375,136.6557,11941.0
2024-01-12 15:45:00,137.76,137.89,137.73,137.89,10797.0,136.6656,136.7946,136.6359,136.7946,10797.0
2024-01-12 15:50:00,137.85,137.94,137.77,137.94,21388.0,136.7549,136.8442,136.6756,136.8442,21388.0
2024-01-12 15:55:00,137.94,137.99,137.88,137.9,44763.0,136.8442,136.8938,136.7847,136.8045,44763.0
2024-01-16 09:30:00,137.77,137.95,137.31,137.64,30838.0,136.6756,136.8541,136.2192,136.5466,30838.0
2024-01-16 09:35:00,137.53,137.63,137.08,137.29,11489.0,136.4375,136.5367,135.9911,136.1994,11489.0
2024-01-16 09:40:00,137.29,137.33,136.94,137.07,9256.0,136.1994,136.2391,135.8522,135.9811,9256.0
2024-01-16 09:45:00,137.01,137.07,136.9,136.92,9831.0,135.9216,135.9811,135.8125,135.8323,9831.0
2024-01-16 09:50:00,136.75,136.89,136.68,136.77,7544.0,135.6637,135.8026,135.5942,135.6835,7544.0
2024-01-16 09:55:00,136.82,137.11,136.82,137.09,6500.0,135.7331,136.0208,135.7331,136.001,6500.0
2024-01-16 10:00:00,137.14,137.63,137.14,137.62,3601.0,136.0506,136.5367,136.0506,136.5268,3601.0
2024-01-16 10:05:00,137.54,137.64,137.46,137.64,5755.0,136.4474,136.5466,136.368,136.5466,5755.0
2024-01-16 10:10:00,137.67,137.82,137.61,137.76,5083.0,136.5764,136.7252,136.5168,136.6656,5083.0
2024-01-16 10:15:00,137.71,137.77,137.63,137.77,9980.0,136.616,136.6756,136.5367,136.6756,9980.0
2024-01-16 10:20:00,137.76,138.0,137.76,138.0,4070.0,136.6656,136.9037,136.6656,136.9037,4070.0
2024-01-16 10:25:00,138.02,138.05,137.92,138.0,6094.0,136.9236,136.9533,136.8244,136.9037,6094.0
2024-01-16 10:30:00,137.98,138.04,137.94,137.99,5364.0,136.8839,136.9434,136.8442,136.8938,5364.0
2024-01-16 10:35:00,138.0,138.07,137.93,138.07,3200.0,136.9037,136.9732,136.8343,136.9732,3200.0
2024-01-16 10:40:00,138.07,138.12,138.05,138.08,3624.0,136.9732,137.0228,136.9533,136.9831,3624.0
2024-01-16 10:45:00,138.08,138.16,138.08,138.12,3050.0,136.9831,137.0625,136.9831,137.0228,3050.0
2024-01-16 10:50:00,138.12,138.16,138.02,138.16,4414.0,137.0228,137.0625,136.9236,137.0625,4414.0
2024-01-16 10:55:00,138.16,138.16,138.05,138.06,6211.0,137.0625,137.0625,136.9533,136.9633,6211.0
2024-01-16 11:00:00,138.06,138.09,137.52,137.77,7177.0,136.9633,136.993,136.4276,136.6756,7177.0
2024-01-16 11:05:00,137.78,137.91,137.71,137.75,5724.0,136.6855,136.8145,136.616,136.6557,5724.0
2024-01-16 11:10:00,137.75,137.86,137.62,137.85,6244.0,136.6557,136.7649,136.5268,136.7549,6244.0
2024-01-16 11:15:00,137.82,137.94,137.78,137.88,3420.0,136.7252,136.8442,136.6855,136.7847,3420.0
2024-01-16 11:20:00,137.88,138.05,137.84,137.99,5372.0,136.7847,136.9533,136.745,136.8938,5372.0
2024-01-16 11:25:00,138.0,138.02,137.89,137.89,5949.0,136.9037,136.9236,136.7946,136.7946,5949.0
2024-01-16 11:30:00,137.9,138.01,137.9,138.01,3670.0,136.8045,136.9137,136.8045,136.9137,3670.0
2024-01-16 11:35:00,138.02,138.06,137.83,137.9,4380.0,136.9236,136.9633,136.7351,136.8045,4380.0
2024-01-16 11:40:00,137.92,137.98,137.81,137.88,4470.0,136.8244,136.8839,136.7153,136.7847,4470.0
2024-01-16 11:45:00,137.88,137.89,137.72,137.74,2432.0,136.7847,136.7946,136.626,136.6458,2432.0
2024-01-16 11:50:00,137.76,137.8,137.6,137.6,6206.0,136.6656,136.7053,136.5069,136.5069,6206.0
2024-01-16 11:55:00,137.6,137.64,137.46,137.49,1939.0,136.5069,136.5466,136.368,136.3978,1939.0
2024-01-16 12:00:00,137.45,137.52,137.44,137.45,3620.0,136.3581,136.4276,136.3482,136.3581,3620.0
2024-01-16 12:05:00,137.44,137.47,137.29,137.32,4723.0,136.3482,136.378,136.1994,136.2291,4723.0
2024-01-16 12:10:00,137.34,137.45,137.33,137.37,3448.0,136.249,136.3581,136.2391,136.2787,3448.0
2024-01-16 12:15:00,137.36,137.4,137.31,137.31,2722.0,136.2688,136.3085,136.2192,136.2192,2722.0
2024-01-16 12:20:00,137.34,137.35,137.26,137.3,4186.0,136.249,136.2589,136.1696,136.2093,4186.0
2024-01-16 12:25:00,137.3,137.3,137.13,137.14,7498.0,136.2093,136.2093,136.0407,136.0506,7498.0
2024-01-16 12:30:00,137.13,137.17,137.05,137.17,3108.0,136.0407,136.0803,135.9613,136.0803,3108.0
2024-01-16 12:35:00,137.18,137.3,137.18,137.3,3701.0,136.0903,136.2093,136.0903,136.2093,3701.0
2024-01-16 12:40:00,137.25,137.28,137.21,137.21,3800.0,136.1597,136.1895,136.12,136.12,3800.0
2024-01-16 12:45:00,137.22,137.23,137.11,137.12,5961.0,136.1299,136.1399,136.0208,136.0307,5961.0
2024-01-16 12:50:00,137.13,137.17,137.09,137.09,5561.0,136.0407,136.0803,136.001,136.001,5561.0
2024-01-16 12:55:00,137.09,137.1,136.99,137.01,3128.0,136.001,136.0109,135.9018,135.9216,3128.0
2024-01-16 13:00:00,137.0,137.09,137.0,137.08,4000.0,135.9117,136.001,135.9117,135.9911,4000.0
2024-01-16 13:05:00,137.07,137.08,137.01,137.01,2766.0,135.9811,135.9911,135.9216,135.9216,2766.0
2024-01-16 13:10:00,137.0,137.01,136.88,136.92,3830.0,135.9117,135.9216,135.7926,135.8323,3830.0
2024-01-16 13:15:00,136.94,137.06,136.94,137.01,3930.0,135.8522,135.9712,135.8522,135.9216,3930.0
2024-01-16 13:20:00,136.96,136.97,136.84,136.95,3742.0,135.872,135.8819,135.753,135.8621,3742.0
2024-01-16 13:25:00,136.97,136.98,136.93,136.96,2314.0,135.8819,135.8918,135.8422,135.872,2314.0
2024-01-16 13:30:00,136.98,137.07,136.96,137.05,3336.0,135.8918,135.9811,135.872,135.9613,3336.0
2024-01-16 13:35:00,137.06,137.06,136.9,136.9,4340.0,135.9712,135.9712,135.8125,135.8125,4340.0
2024-01-16 13:40:00,136.88,136.89,136.8,136.82,2200.0,135.7926,135.8026,135.7133,135.7331,2200.0
2024-01-16 13:45:00,136.8,136.85,136.78,136.81,3408.0,135.7133,135.7629,135.6934,135.7232,3408.0
2024-01-16 13:50:00,136.78,136.78,136.62,136.68,3176.0,135.6934,135.6934,135.5347,135.5942,3176.0
2024-01-16 13:55:00,136.65,136.78,136.63,136.76,4763.0,135.5645,135.6934,135.5446,135.6736,4763.0
2024-01-16 14:00:00,136.75,136.75,136.65,136.67,4233.0,135.6637,135.6637,135.5645,135.5843,4233.0
2024-01-16 14:05:00,136.66,136.74,136.65,136.67,1627.0,135.5744,135.6538,135.5645,135.5843,1627.0
2024-01-16 14:10:00,136.68,136.72,136.62,136.65,3418.0,135.5942,135.6339,135.5347,135.5645,3418.0
2024-01-16 14:15:00,136.64,136.64,136.5,136.55,4098.0,135.5545,135.5545,135.4157,135.4653,4098.0
2024-01-16 14:20:00,136.56,136.69,136.56,136.68,4654.0,135.4752,135.6041,135.4752,135.5942,4654.0
2024-01-16 14:25:00,136.71,136.81,136.7,136.78,3024.0,135.624,135.7232,135.6141,135.6934,3024.0
2024-01-16 14:30:00,136.78,136.81,136.72,136.81,4735.0,135.6934,135.7232,135.6339,135.7232,4735.0
2024-01-16 14:35:00,136.8,136.87,136.75,136.84,4887.0,135.7133,135.7827,135.6637,135.753,4887.0
2024-01-16 14:40:00,136.88,136.95,136.87,136.93,6475.0,135.7926,135.8621,135.7827,135.8422,6475.0
2024-01-16 14:45:00,136.93,137.04,136.91,137.04,4094.0,135.8422,135.9514,135.8224,135.9514,4094.0
2024-01-16 14:50:00,137.05,137.11,137.05,137.07,5873.0,135.9613,136.0208,135.9613,135.9811,5873.0
2024-01-16 14:55:00,137.06,137.07,137.03,137.05,3909.0,135.9712,135.9811,135.9414,135.9613,3909.0
2024-01-16 15:00:00,137.08,137.18,137.06,137.18,7901.0,135.9911,136.0903,135.9712,136.0903,7901.0
2024-01-16 15:05:00,137.17,137.22,137.14,137.2,3602.0,136.0803,136.1299,136.0506,136.1101,3602.0
2024-01-16 15:10:00,137.22,137.26,137.15,137.15,4729.0,136.1299,136.1696,136.0605,136.0605,4729.0
2024-01-16 15:15:00,137.16,137.2,137.15,137.2,2895.0,136.0704,136.1101,136.0605,136.1101,2895.0
2024-01-16 15:20:00,137.2,137.21,137.14,137.15,4574.0,136.1101,136.12,136.0506,136.0605,4574.0
2024-01-16 15:25:00,137.15,137.23,137.14,137.22,4642.0,136.0605,136.1399,136.0506,136.1299,4642.0
2024-01-16 15:30:00,137.21,137.22,137.04,137.04,7835.0,136.12,136.1299,135.9514,135.9514,7835.0
2024-01-16 15:35:00,137.05,137.17,137.05,137.15,8133.0,135.9613,136.0803,135.9613,136.0605,8133.0
2024-01-16 15:40:00,137.13,137.18,137.09,137.16,10397.0,136.0407,136.0903,136.001,136.0704,10397.0
2024-01-16 15:45:00,137.16,137.24,137.11,137.24,9218.0,136.0704,136.1498,136.0208,136.1498,9218.0
2024-01-16 15:50:00,137.21,137.31,137.17,137.19,26122.0,136.12,136.2192,136.0803,136.1002,26122.0
2024-01-16 15:55:00,137.18,137.19,137.04,137.14,61678.0,136.0903,136.1002,135.9514,136.0506,61678.0
2024-01-17 09:30:00,136.7,137.08,136.19,136.27,52516.0,135.6141,135.9911,135.1081,135.1875,52516.0
2024-01-17 09:35:00,136.33,136.33,135.7,135.78,9441.0,135.247,135.247,134.622,134.7014,9441.0
2024-01-17 09:40:00,135.8,136.28,135.69,136.2,35491.0,134.7212,135.1974,134.6121,135.118,35491.0
2024-01-17 09:45:00,136.17,136.51,136.11,136.48,18856.0,135.0883,135.4256,135.0288,135.3958,18856.0
2024-01-17 09:50:00,136.39,136.48,136.26,136.45,12101.0,135.3065,135.3958,135.1776,135.3661,12101.0
2024-01-17 09:55:00,136.52,136.57,136.26,136.39,6862.0,135.4355,135.4851,135.1776,135.3065,6862.0
2024-01-17 10:00:00,136.39,136.5,136.27,136.32,9393.0,135.3065,135.4157,135.1875,135.2371,9393.0
2024-01-17 10:05:00,136.25,136.39,136.24,136.3,7374.0,135.1676,135.3065,135.1577,135.2172,7374.0
2024-01-17 10:10:00,136.34,136.39,136.22,136.29,3395.0,135.2569,135.3065,135.1379,135.2073,3395.0
2024-01-17 10:15:00,136.29,136.29,136.05,136.17,19543.0,135.2073,135.2073,134.9692,135.0883,19543.0
2024-01-17 10:20:00,136.16,136.33,136.12,136.28,6905.0,135.0784,135.247,135.0387,135.1974,6905.0
2024-01-17 10:25:00,136.3,136.34,136.24,136.28,6224.0,135.2172,135.2569,135.1577,135.1974,6224.0
2024-01-17 10:30:00,136.28,136.28,136.07,136.16,8523.0,135.1974,135.1974,134.9891,135.0784,8523.0
2024-01-17 10:35:00,136.13,136.14,135.99,136.11,7430.0,135.0486,135.0585,134.9097,135.0288,7430.0
2024-01-17 10:40:00,136.19,136.27,136.19,136.21,4078.0,135.1081,135.1875,135.1081,135.128,4078.0
2024-01-17 10:45:00,136.18,136.29,136.14,136.17,4314.0,135.0982,135.2073,135.0585,135.0883,4314.0
2024-01-17 10:50:00,136.21,136.21,136.04,136.05,4049.0,135.128,135.128,134.9593,134.9692,4049.0
2024-01-17 10:55:00,136.05,136.05,135.91,135.91,4752.0,134.9692,134.9692,134.8303,134.8303,4752.0
2024-01-17 11:00:00,135.87,136.26,135.87,136.25,12275.0,134.7907,135.1776,134.7907,135.1676,12275.0
2024-01-17 11:05:00,136.26,136.37,136.26,136.28,5852.0,135.1776,135.2867,135.1776,135.1974,5852.0
2024-01-17 11:10:00,136.28,136.33,136.24,136.25,4755.0,135.1974,135.247,135.1577,135.1676,4755.0
2024-01-17 11:15:00,136.23,136.39,136.23,136.39,4566.0,135.1478,135.3065,135.1478,135.3065,4566.0
2024-01-17 11:20:00,136.39,136.64,136.39,136.64,3720.0,135.3065,135.5545,135.3065,135.5545,3720.0
2024-01-17 11:25:00,136.64,136.67,136.6,136.63,9247.0,135.5545,135.5843,135.5149,135.5446,9247.0
2024-01-17 11:30:00,136.59,136.62,136.54,136.62,3045.0,135.5049,135.5347,135.4553,135.5347,3045.0
2024-01-17 11:35:00,136.65,136.66,136.6,136.61,3928.0,135.5645,135.5744,135.5149,135.5248,3928.0
2024-01-17 11:40:00,136.59,136.61,136.45,136.5,2247.0,135.5049,135.5248,135.3661,135.4157,2247.0
2024-01-17 11:45:00,136.55,136.57,136.5,136.53,4020.0,135.4653,135.4851,135.4157,135.4454,4020.0
2024-01-17 11:50:00,136.54,136.56,136.35,136.35,3365.0,135.4553,135.4752,135.2669,135.2669,3365.0
2024-01-17 11:55:00,136.34,136.38,136.24,136.33,3127.0,135.2569,135.2966,135.1577,135.247,3127.0
2024-01-17 12:00:00,136.36,136.58,136.36,136.53,3453.0,135.2768,135.495,135.2768,135.4454,3453.0
2024-01-17 12:05:00,136.53,136.57,136.5,136.52,1531.0,135.4454,135.4851,135.4157,135.4355,1531.0
2024-01-17 12:10:00,136.5,136.61,136.5,136.57,2426.0,135.4157,135.5248,135.4157,135.4851,2426.0
2024-01-17 12:15:00,136.59,136.59,136.45,136.54,3879.0,135.5049,135.5049,135.3661,135.4553,3879.0
2024-01-17 12:20:00,136.56,136.59,136.38,136.38,4113.0,135.4752,135.5049,135.2966,135.2966,4113.0
2024-01-17 12:25:00,136.41,136.49,136.3,136.44,13471.0,135.3264,135.4057,135.2172,135.3561,13471.0
2024-01-17 12:30:00,136.47,136.55,136.46,136.51,4040.0,135.3859,135.4653,135.376,135.4256,4040.0
2024-01-17 12:35:00,136.52,136.57,136.43,136.52,2641.0,135.4355,135.4851,135.3462,135.4355,2641.0
2024-01-17 12:40:00,136.5,136.62,136.42,136.42,2624.0,135.4157,135.5347,135.3363,135.3363,2624.0
2024-01-17 12:45:00,136.43,136.45,136.4,136.44,2207.0,135.3462,135.3661,135.3165,135.3561,2207.0
2024-01-17 12:50:00,136.42,136.5,136.38,136.38,2022.0,135.3363,135.4157,135.2966,135.2966,2022.0
2024-01-17 12:55:00,136.4,136.47,136.4,136.44,2141.0,135.3165,135.3859,135.3165,135.3561,2141.0
2024-01-17 13:00:00,136.44,136.58,136.44,136.58,4163.0,135.3561,135.495,135.3561,135.495,4163.0
2024-01-17 13:05:00,136.58,136.64,136.57,136.57,3300.0,135.495,135.5545,135.4851,135.4851,3300.0
2024-01-17 13:10:00,136.55,136.55,136.44,136.48,4094.0,135.4653,135.4653,135.3561,135.3958,4094.0
2024-01-17 13:15:00,136.45,136.49,136.43,136.47,2584.0,135.3661,135.4057,135.3462,135.3859,2584.0
2024-01-17 13:20:00,136.47,136.47,136.26,136.27,3000.0,135.3859,135.3859,135.1776,135.1875,3000.0
2024-01-17 13:25:00,136.28,136.31,136.25,136.28,2400.0,135.1974,135.2272,135.1676,135.1974,2400.0
2024-01-17 13:30:00,136.29,136.32,136.2,136.25,5306.0,135.2073,135.2371,135.118,135.1676,5306.0
2024-01-17 13:35:00,136.19,136.19,136.11,136.14,3267.0,135.1081,135.1081,135.0288,135.0585,3267.0
2024-01-17 13:40:00,136.13,136.13,135.98,135.99,2631.0,135.0486,135.0486,134.8998,134.9097,2631.0
2024-01-17 13:45:00,136.0,136.0,135.88,135.94,4018.0,134.9196,134.9196,134.8006,134.8601,4018.0
2024-01-17 13:50:00,135.92,136.07,135.89,136.04,4229.0,134.8403,134.9891,134.8105,134.9593,4229.0
2024-01-17 13:55:00,136.05,136.12,136.05,136.12,4150.0,134.9692,135.0387,134.9692,135.0387,4150.0
2024-01-17 14:00:00,136.1,136.23,136.04,136.22,5375.0,135.0188,135.1478,134.9593,135.1379,5375.0
2024-01-17 14:05:00,136.18,136.22,136.12,136.21,5800.0,135.0982,135.1379,135.0387,135.128,5800.0
2024-01-17 14:10:00,136.22,136.23,136.2,136.2,2102.0,135.1379,135.1478,135.118,135.118,2102.0
2024-01-17 14:15:00,136.22,136.25,136.21,136.22,4251.0,135.1379,135.1676,135.128,135.1379,4251.0
2024-01-17 14:20:00,136.22,136.39,136.22,136.36,5389.0,135.1379,135.3065,135.1379,135.2768,5389.0
2024-01-17 14:25:00,136.37,136.4,136.33,136.38,30040.0,135.2867,135.3165,135.247,135.2966,30040.0
2024-01-17 14:30:00,136.42,136.54,136.41,136.5,6469.0,135.3363,135.4553,135.3264,135.4157,6469.0
2024-01-17 14:35:00,136.47,136.5,136.44,136.44,3332.0,135.3859,135.4157,135.3561,135.3561,3332.0
2024-01-17 14:40:00,136.43,136.5,136.41,136.47,3695.0,135.3462,135.4157,135.3264,135.3859,3695.0
2024-01-17 14:45:00,136.48,136.48,136.43,136.44,1738.0,135.3958,135.3958,135.3462,135.3561,1738.0
2024-01-17 14:50:00,136.48,136.48,136.33,136.33,5572.0,135.3958,135.3958,135.247,135.247,5572.0
2024-01-17 14:55:00,136.28,136.38,136.28,136.38,3900.0,135.1974,135.2966,135.1974,135.2966,3900.0
2024-01-17 15:00:00,136.37,136.43,136.3,136.32,5730.0,135.2867,135.3462,135.2172,135.2371,5730.0
2024-01-17 15:05:00,136.28,136.3,136.22,136.24,6780.0,135.1974,135.2172,135.1379,135.1577,6780.0
2024-01-17 15:10:00,136.27,136.34,136.27,136.3,22933.0,135.1875,135.2569,135.1875,135.2172,22933.0
2024-01-17 15:15:00,136.3,136.39,136.3,136.35,16901.0,135.2172,135.3065,135.2172,135.2669,16901.0
2024-01-17 15:20:00,136.35,136.35,136.24,136.26,17053.0,135.2669,135.2669,135.1577,135.1776,17053.0
2024-01-17 15:25:00,136.26,136.28,136.08,136.21,11837.0,135.1776,135.1974,134.999,135.128,11837.0
2024-01-17 15:30:00,136.2,136.42,136.2,136.38,9059.0,135.118,135.3363,135.118,135.2966,9059.0
2024-01-17 15:35:00,136.39,136.47,136.38,136.45,8151.0,135.3065,135.3859,135.2966,135.3661,8151.0
2024-01-17 15:40:00,136.46,136.48,136.38,136.38,7654.0,135.376,135.3958,135.2966,135.2966,7654.0
2024-01-17 15:45:00,136.38,136.52,136.38,136.47,16536.0,135.2966,135.4355,135.2966,135.3859,16536.0
2024-01-17 15:50:00,136.49,136.68,136.49,136.66,24663.0,135.4057,135.5942,135.4057,135.5744,24663.0
2024-01-17 15:55:00,136.63,136.71,136.55,136.63,66863.0,135.5446,135.624,135.4653,135.5446,66863.0
2024-01-18 09:30:00,136.62,137.05,136.4,136.96,18169.0,135.5347,135.9613,135.3165,135.872,18169.0
2024-01-18 09:35:00,137.05,137.06,136.74,136.84,1975.0,135.9613,135.9712,135.6538,135.753,1975.0
2024-01-18 09:40:00,136.91,136.92,136.23,136.23,5859.0,135.8224,135.8323,135.1478,135.1478,5859.0
2024-01-18 09:45:00,136.45,136.51,136.22,136.47,3039.0,135.3661,135.4256,135.1379,135.3859,3039.0
2024-01-18 09:50:00,136.41,136.43,136.28,136.28,4066.0,135.3264,135.3462,135.1974,135.1974,4066.0
2024-01-18 09:55:00,136.31,136.49,136.31,136.42,5317.0,135.2272,135.4057,135.2272,135.3363,5317.0
2024-01-18 10:00:00,136.39,136.47,136.1,136.13,8209.0,135.3065,135.3859,135.0188,135.0486,8209.0
2024-01-18 10:05:00,136.14,136.22,136.08,136.08,8483.0,135.0585,135.1379,134.999,134.999,8483.0
2024-01-18 10:10:00,136.03,136.3,136.01,136.12,37594.0,134.9494,135.2172,134.9296,135.0387,37594.0
2024-01-18 10:15:00,136.06,136.31,136.05,136.25,5800.0,134.9792,135.2272,134.9692,135.1676,5800.0
2024-01-18 10:20:00,136.33,136.39,136.21,136.39,4316.0,135.247,135.3065,135.128,135.3065,4316.0
2024-01-18 10:25:00,136.43,136.59,136.37,136.56,5266.0,135.3462,135.5049,135.2867,135.4752,5266.0
2024-01-18 10:30:00,136.58,136.82,136.58,136.77,7799.0,135.495,135.7331,135.495,135.6835,7799.0
2024-01-18 10:35:00,136.86,137.11,136.85,137.03,2118.0,135.7728,136.0208,135.7629,135.9414,2118.0
2024-01-18 10:40:00,137.07,137.09,136.93,136.97,9842.0,135.9811,136.001,135.8422,135.8819,9842.0
2024-01-18 10:45:00,136.98,137.0,136.9,136.99,2837.0,135.8918,135.9117,135.8125,135.9018,2837.0
2024-01-18 10:50:00,137.03,137.03,136.86,136.86,2994.0,135.9414,135.9414,135.7728,135.7728,2994.0
2024-01-18 10:55:00,136.84,136.85,136.7,136.78,3200.0,135.753,135.7629,135.6141,135.6934,3200.0
2024-01-18 11:00:00,136.79,136.88,136.7,136.86,10604.0,135.7034,135.7926,135.6141,135.7728,10604.0
2024-01-18 11:05:00,136.88,137.0,136.85,136.99,2997.0,135.7926,135.9117,135.7629,135.9018,2997.0
2024-01-18 11:10:00,137.01,137.01,136.88,136.96,3786.0,135.9216,135.9216,135.7926,135.872,3786.0
2024-01-18 11:15:00,137.0,137.17,136.97,137.16,13080.0,135.9117,136.0803,135.8819,136.0704,13080.0
2024-01-18 11:20:00,137.18,137.25,137.15,137.21,2534.0,136.0903,136.1597,136.0605,136.12,2534.0
2024-01-18 11:25:00,137.21,137.24,137.14,137.18,2726.0,136.12,136.1498,136.0506,136.0903,2726.0
2024-01-18 11:30:00,137.17,137.34,137.17,137.33,2820.0,136.0803,136.249,136.0803,136.2391,2820.0
2024-01-18 11:35:00,137.35,137.44,137.3,137.36,4367.0,136.2589,136.3482,136.2093,136.2688,4367.0
2024-01-18 11:40:00,137.36,137.36,137.21,137.21,3601.0,136.2688,136.2688,136.12,136.12,3601.0
2024-01-18 11:45:00,137.2,137.2,137.12,137.13,1800.0,136.1101,136.1101,136.0307,136.0407,1800.0
2024-01-18 11:50:00,137.17,137.33,137.17,137.32,2450.0,136.0803,136.2391,136.0803,136.2291,2450.0
2024-01-18 11:55:00,137.34,137.34,137.24,137.24,3340.0,136.249,136.249,136.1498,136.1498,3340.0
2024-01-18 12:00:00,137.22,137.24,137.16,137.16,2667.0,136.1299,136.1498,136.0704,136.0704,2667.0
2024-01-18 12:05:00,137.12,137.22,137.12,137.19,3341.0,136.0307,136.1299,136.0307,136.1002,3341.0
2024-01-18 12:10:00,137.26,137.28,137.14,137.28,4555.0,136.1696,136.1895,136.0506,136.1895,4555.0
2024-01-18 12:15:00,137.26,137.31,137.16,137.16,2803.0,136.1696,136.2192,136.0704,136.0704,2803.0
2024-01-18 12:20:00,137.18,137.23,137.11,137.23,9113.0,136.0903,136.1399,136.0208,136.1399,9113.0
2024-01-18 12:25:00,137.22,137.27,137.2,137.22,3013.0,136.1299,136.1795,136.1101,136.1299,3013.0
2024-01-18 12:30:00,137.23,137.3,137.23,137.3,7774.0,136.1399,136.2093,136.1399,136.2093,7774.0
2024-01-18 12:35:00,137.31,137.38,137.22,137.38,4710.0,136.2192,136.2887,136.1299,136.2887,4710.0
2024-01-18 12:40:00,137.38,137.38,137.31,137.35,1522.0,136.2887,136.2887,136.2192,136.2589,1522.0
2024-01-18 12:45:00,137.33,137.37,137.3,137.34,2716.0,136.2391,136.2787,136.2093,136.249,2716.0
2024-01-18 12:50:00,137.34,137.35,137.26,137.3,4667.0,136.249,136.2589,136.1696,136.2093,4667.0
2024-01-18 12:55:00,137.32,137.35,137.27,137.33,4843.0,136.2291,136.2589,136.1795,136.2391,4843.0
2024-01-18 13:00:00,137.33,137.4,137.26,137.29,7291.0,136.2391,136.3085,136.1696,136.1994,7291.0
2024-01-18 13:05:00,137.31,137.44,137.27,137.41,11859.0,136.2192,136.3482,136.1795,136.3184,11859.0
2024-01-18 13:10:00,137.42,137.48,137.39,137.47,28430.0,136.3284,136.3879,136.2986,136.378,28430.0
2024-01-18 13:15:00,137.43,137.48,137.37,137.37,4844.0,136.3383,136.3879,136.2787,136.2787,4844.0
2024-01-18 13:20:00,137.36,137.4,137.33,137.33,4809.0,136.2688,136.3085,136.2391,136.2391,4809.0
2024-01-18 13:25:00,137.33,137.45,137.32,137.38,5875.0,136.2391,136.3581,136.2291,136.2887,5875.0
2024-01-18 13:30:00,137.38,137.43,137.35,137.35,5263.0,136.2887,136.3383,136.2589,136.2589,5263.0
2024-01-18 13:35:00,137.35,137.44,137.33,137.44,3284.0,136.2589,136.3482,136.2391,136.3482,3284.0
2024-01-18 13:40:00,137.44,137.53,137.38,137.49,6318.0,136.3482,136.4375,136.2887,136.3978,6318.0
2024-01-18 13:45:00,137.52,137.55,137.48,137.53,3367.0,136.4276,136.4573,136.3879,136.4375,3367.0
2024-01-18 13:50:00,137.53,137.62,137.52,137.53,15394.0,136.4375,136.5268,136.4276,136.4375,15394.0
2024-01-18 13:55:00,137.52,137.58,137.47,137.55,2836.0,136.4276,136.4871,136.378,136.4573,2836.0
2024-01-18 14:00:00,137.56,137.66,137.48,137.5,5052.0,136.4672,136.5664,136.3879,136.4077,5052.0
2024-01-18 14:05:00,137.52,137.55,137.47,137.5,3879.0,136.4276,136.4573,136.378,136.4077,3879.0
2024-01-18 14:10:00,137.5,137.63,137.45,137.5,7672.0,136.4077,136.5367,136.3581,136.4077,7672.0
2024-01-18 14:15:00,137.5,137.62,137.5,137.59,3885.0,136.4077,136.5268,136.4077,136.497,3885.0
2024-01-18 14:20:00,137.6,137.79,137.59,137.72,5257.0,136.5069,136.6954,136.497,136.626,5257.0
2024-01-18 14:25:00,137.77,137.84,137.77,137.79,10436.0,136.6756,136.745,136.6756,136.6954,10436.0
2024-01-18 14:30:00,137.83,137.87,137.78,137.78,4173.0,136.7351,136.7748,136.6855,136.6855,4173.0
2024-01-18 14:35:00,137.78,137.87,137.78,137.85,8902.0,136.6855,136.7748,136.6855,136.7549,8902.0
2024-01-18 14:40:00,137.83,137.85,137.76,137.76,13807.0,136.7351,136.7549,136.6656,136.6656,13807.0
2024-01-18 14:45:00,137.74,137.89,137.7,137.84,33989.0,136.6458,136.7946,136.6061,136.745,33989.0
2024-01-18 14:50:00,137.88,137.97,137.84,137.84,7107.0,136.7847,136.874,136.745,136.745,7107.0
2024-01-18 14:55:00,137.87,137.87,137.77,137.78,5205.0,136.7748,136.7748,136.6756,136.6855,5205.0
2024-01-18 15:00:00,137.78,137.78,137.73,137.74,4932.0,136.6855,136.6855,136.6359,136.6458,4932.0
2024-01-18 15:05:00,137.78,137.79,137.69,137.78,4603.0,136.6855,136.6954,136.5962,136.6855,4603.0
2024-01-18 15:10:00,137.76,137.83,137.76,137.83,5717.0,136.6656,136.7351,136.6656,136.7351,5717.0
2024-01-18 15:15:00,137.87,137.97,137.87,137.92,5570.0,136.7748,136.874,136.7748,136.8244,5570.0
2024-01-18 15:20:00,137.92,138.01,137.92,137.97,5143.0,136.8244,136.9137,136.8244,136.874,5143.0
2024-01-18 15:25:00,137.98,138.12,137.96,138.12,6973.0,136.8839,137.0228,136.8641,137.0228,6973.0
2024-01-18 15:30:00,138.11,138.13,138.06,138.11,12822.0,137.0129,137.0327,136.9633,137.0129,12822.0
2024-01-18 15:35:00,138.13,138.16,138.03,138.03,14997.0,137.0327,137.0625,136.9335,136.9335,14997.0
2024-01-18 15:40:00,138.02,138.11,137.98,138.11,9520.0,136.9236,137.0129,136.8839,137.0129,9520.0
2024-01-18 15:45:00,138.1,138.1,137.88,137.92,15288.0,137.0029,137.0029,136.7847,136.8244,15288.0
2024-01-18 15:50:00,137.92,138.11,137.85,138.04,43119.0,136.8244,137.0129,136.7549,136.9434,43119.0
2024-01-18 15:55:00,137.99,138.11,137.95,138.06,93189.0,136.8938,137.0129,136.8541,136.9633,93189.0
2024-01-19 09:30:00,138.75,138.86,138.12,138.12,103248.0,137.6478,137.7569,137.0228,137.0228,103248.0
2024-01-19 09:35:00,138.04,138.04,137.41,137.41,3963.0,136.9434,136.9434,136.3184,136.3184,3963.0
2024-01-19 09:40:00,137.53,137.66,137.43,137.5,3589.0,136.4375,136.5664,136.3383,136.4077,3589.0
2024-01-19 09:45:00,137.48,137.93,137.39,137.93,2968.0,136.3879,136.8343,136.2986,136.8343,2968.0
2024-01-19 09:50:00,137.93,138.14,137.79,138.07,4831.0,136.8343,137.0426,136.6954,136.9732,4831.0
2024-01-19 09:55:00,138.08,138.21,138.01,138.21,3166.0,136.9831,137.1121,136.9137,137.1121,3166.0
2024-01-19 10:00:00,138.24,138.25,138.04,138.25,2865.0,137.1418,137.1518,136.9434,137.1518,2865.0
2024-01-19 10:05:00,138.22,138.22,137.91,138.0,5243.0,137.122,137.122,136.8145,136.9037,5243.0
2024-01-19 10:10:00,137.98,138.13,137.93,137.99,8763.0,136.8839,137.0327,136.8343,136.8938,8763.0
2024-01-19 10:15:00,138.01,138.2,138.0,138.14,3454.0,136.9137,137.1022,136.9037,137.0426,3454.0
2024-01-19 10:20:00,138.18,138.35,138.02,138.08,10040.0,137.0823,137.251,136.9236,136.9831,10040.0
2024-01-19 10:25:00,138.11,138.29,138.11,138.2,4079.0,137.0129,137.1914,137.0129,137.1022,4079.0
2024-01-19 10:30:00,138.19,138.19,137.96,137.97,4373.0,137.0922,137.0922,136.8641,136.874,4373.0
2024-01-19 10:35:00,137.99,138.05,137.94,137.98,4107.0,136.8938,136.9533,136.8442,136.8839,4107.0
2024-01-19 10:40:00,138.03,138.2,138.03,138.12,3939.0,136.9335,137.1022,136.9335,137.0228,3939.0
2024-01-19 10:45:00,138.11,138.3,138.09,138.16,4958.0,137.0129,137.2014,136.993,137.0625,4958.0
2024-01-19 10:50:00,138.14,138.21,138.0,138.0,2353.0,137.0426,137.1121,136.9037,136.9037,2353.0
2024-01-19 10:55:00,138.03,138.09,137.85,137.93,3840.0,136.9335,136.993,136.7549,136.8343,3840.0
2024-01-19 11:00:00,137.87,137.92,137.81,137.84,1930.0,136.7748,136.8244,136.7153,136.745,1930.0
2024-01-19 11:05:00,137.92,137.99,137.92,137.99,2997.0,136.8244,136.8938,136.8244,136.8938,2997.0
2024-01-19 11:10:00,138.0,138.18,138.0,138.05,3537.0,136.9037,137.0823,136.9037,136.9533,3537.0
2024-01-19 11:15:00,138.03,138.06,138.02,138.03,2131.0,136.9335,136.9633,136.9236,136.9335,2131.0
2024-01-19 11:20:00,138.02,138.06,137.94,138.04,5864.0,136.9236,136.9633,136.8442,136.9434,5864.0
2024-01-19 11:25:00,138.06,138.07,137.91,137.91,7123.0,136.9633,136.9732,136.8145,136.8145,7123.0
2024-01-19 11:30:00,137.91,137.91,137.73,137.75,3593.0,136.8145,136.8145,136.6359,136.6557,3593.0
2024-01-19 11:35:00,137.75,137.75,137.62,137.63,3777.0,136.6557,136.6557,136.5268,136.5367,3777.0
2024-01-19 11:40:00,137.67,137.69,137.62,137.66,2191.0,136.5764,136.5962,136.5268,136.5664,2191.0
2024-01-19 11:45:00,137.66,137.71,137.6,137.6,2669.0,136.5664,136.616,136.5069,136.5069,2669.0
2024-01-19 11:50:00,137.64,137.64,137.54,137.6,5807.0,136.5466,136.5466,136.4474,136.5069,5807.0
2024-01-19 11:55:00,137.58,137.64,137.54,137.64,4036.0,136.4871,136.5466,136.4474,136.5466,4036.0
2024-01-19 12:00:00,137.63,137.63,137.54,137.56,2225.0,136.5367,136.5367,136.4474,136.4672,2225.0
2024-01-19 12:05:00,137.55,137.6,137.51,137.52,1830.0,136.4573,136.5069,136.4176,136.4276,1830.0
2024-01-19 12:10:00,137.46,137.56,137.4,137.56,2583.0,136.368,136.4672,136.3085,136.4672,2583.0
2024-01-19 12:15:00,137.53,137.55,137.47,137.5,1889.0,136.4375,136.4573,136.378,136.4077,1889.0
2024-01-19 12:20:00,137.53,137.63,137.52,137.63,1300.0,136.4375,136.5367,136.4276,136.5367,1300.0
2024-01-19 12:25:00,137.61,137.75,137.61,137.63,5720.0,136.5168,136.6557,136.5168,136.5367,5720.0
2024-01-19 12:30:00,137.58,137.71,137.58,137.64,4088.0,136.4871,136.616,136.4871,136.5466,4088.0
2024-01-19 12:35:00,137.68,137.73,137.68,137.71,1234.0,136.5863,136.6359,136.5863,136.616,1234.0
2024-01-19 12:40:00,137.69,137.72,137.62,137.67,5280.0,136.5962,136.626,136.5268,136.5764,5280.0
2024-01-19 12:45:00,137.67,137.74,137.65,137.67,5519.0,136.5764,136.6458,136.5565,136.5764,5519.0
2024-01-19 12:50:00,137.66,137.78,137.66,137.78,8205.0,136.5664,136.6855,136.5664,136.6855,8205.0
2024-01-19 12:55:00,137.8,137.88,137.8,137.84,2453.0,136.7053,136.7847,136.7053,136.745,2453.0
2024-01-19 13:00:00,137.82,137.82,137.67,137.69,2994.0,136.7252,136.7252,136.5764,136.5962,2994.0
2024-01-19 13:05:00,137.71,137.81,137.7,137.81,1222.0,136.616,136.7153,136.6061,136.7153,1222.0
2024-01-19 13:10:00,137.72,137.73,137.61,137.64,3935.0,136.626,136.6359,136.5168,136.5466,3935.0
2024-01-19 13:15:00,137.65,137.73,137.65,137.68,5917.0,136.5565,136.6359,136.5565,136.5863,5917.0
2024-01-19 13:20:00,137.67,137.76,137.67,137.74,5196.0,136.5764,136.6656,136.5764,136.6458,5196.0
2024-01-19 13:25:00,137.74,137.74,137.66,137.7,3773.0,136.6458,136.6458,136.5664,136.6061,3773.0
2024-01-19 13:30:00,137.71,137.74,137.66,137.67,3319.0,136.616,136.6458,136.5664,136.5764,3319.0
2024-01-19 13:35:00,137.64,137.65,137.52,137.59,12372.0,136.5466,136.5565,136.4276,136.497,12372.0
2024-01-19 13:40:00,137.65,137.89,137.64,137.89,6009.0,136.5565,136.7946,136.5466,136.7946,6009.0
2024-01-19 13:45:00,137.92,137.92,137.76,137.78,3325.0,136.8244,136.8244,136.6656,136.6855,3325.0
2024-01-19 13:50:00,137.79,137.79,137.72,137.72,2092.0,136.6954,136.6954,136.626,136.626,2092.0
2024-01-19 13:55:00,137.74,137.78,137.71,137.76,3368.0,136.6458,136.6855,136.616,136.6656,3368.0
2024-01-19 14:00:00,137.79,137.82,137.79,137.82,1467.0,136.6954,136.7252,136.6954,136.7252,1467.0
2024-01-19 14:05:00,137.81,137.94,137.81,137.94,3465.0,136.7153,136.8442,136.7153,136.8442,3465.0
2024-01-19 14:10:00,137.94,138.01,137.92,138.01,2988.0,136.8442,136.9137,136.8244,136.9137,2988.0
2024-01-19 14:15:00,138.02,138.1,137.85,137.86,2824.0,136.9236,137.0029,136.7549,136.7649,2824.0
2024-01-19 14:20:00,137.88,137.92,137.83,137.84,2828.0,136.7847,136.8244,136.7351,136.745,2828.0
2024-01-19 14:25:00,137.83,137.88,137.73,137.73,1850.0,136.7351,136.7847,136.6359,136.6359,1850.0
2024-01-19 14:30:00,137.82,137.82,137.69,137.7,4506.0,136.7252,136.7252,136.5962,136.6061,4506.0
2024-01-19 14:35:00,137.72,137.72,137.58,137.71,9947.0,136.626,136.626,136.4871,136.616,9947.0
2024-01-19 14:40:00,137.72,137.73,137.57,137.64,3964.0,136.626,136.6359,136.4772,136.5466,3964.0
2024-01-19 14:45:00,137.67,137.71,137.55,137.7,5181.0,136.5764,136.616,136.4573,136.6061,5181.0
2024-01-19 14:50:00,137.72,137.76,137.64,137.68,3535.0,136.626,136.6656,136.5466,136.5863,3535.0
2024-01-19 14:55:00,137.69,137.73,137.68,137.69,3354.0,136.5962,136.6359,136.5863,136.5962,3354.0
2024-01-19 15:00:00,137.69,137.85,137.65,137.85,8726.0,136.5962,136.7549,136.5565,136.7549,8726.0
2024-01-19 15:05:00,137.84,137.84,137.73,137.73,4263.0,136.745,136.745,136.6359,136.6359,4263.0
2024-01-19 15:10:00,137.73,137.75,137.65,137.65,3735.0,136.6359,136.6557,136.5565,136.5565,3735.0
2024-01-19 15:15:00,137.68,137.84,137.68,137.84,4171.0,136.5863,136.745,136.5863,136.745,4171.0
2024-01-19 15:20:00,137.82,137.84,137.7,137.72,4117.0,136.7252,136.745,136.6061,136.626,4117.0
2024-01-19 15:25:00,137.72,137.75,137.68,137.72,5918.0,136.626,136.6557,136.5863,136.626,5918.0
2024-01-19 15:30:00,137.74,137.79,137.65,137.77,9929.0,136.6458,136.6954,136.5565,136.6756,9929.0
2024-01-19 15:35:00,137.79,137.82,137.64,137.64,7452.0,136.6954,136.7252,136.5466,136.5466,7452.0
2024-01-19 15:40:00,137.67,137.7,137.61,137.62,6036.0,136.5764,136.6061,136.5168,136.5268,6036.0
2024-01-19 15:45:00,137.62,137.82,137.6,137.82,6947.0,136.5268,136.7252,136.5069,136.7252,6947.0
2024-01-19 15:50:00,137.81,137.87,137.73,137.83,16164.0,136.7153,136.7748,136.6359,136.7351,16164.0
2024-01-19 15:55:00,137.79,137.84,137.66,137.69,59352.0,136.6954,136.745,136.5664,136.5962,59352.0
2024-01-22 09:30:00,137.77,138.43,137.64,137.79,37916.0,136.6756,137.3303,136.5466,136.6954,37916.0
2024-01-22 09:35:00,137.79,138.3,137.78,138.3,16159.0,136.6954,137.2014,136.6855,137.2014,16159.0
2024-01-22 09:40:00,138.32,138.41,138.0,138.22,8655.0,137.2212,137.3105,136.9037,137.122,8655.0
2024-01-22 09:45:00,138.24,138.35,138.16,138.22,7965.0,137.1418,137.251,137.0625,137.122,7965.0
2024-01-22 09:50:00,138.39,138.65,138.34,138.58,4781.0,137.2906,137.5486,137.241,137.4791,4781.0
2024-01-22 09:55:00,138.59,138.59,138.35,138.39,4078.0,137.4891,137.4891,137.251,137.2906,4078.0
2024-01-22 10:00:00,138.4,138.4,138.01,138.07,5784.0,137.3006,137.3006,136.9137,136.9732,5784.0
2024-01-22 10:05:00,138.05,138.32,138.05,138.15,6943.0,136.9533,137.2212,136.9533,137.0526,6943.0
2024-01-22 10:10:00,138.14,138.22,138.03,138.19,3296.0,137.0426,137.122,136.9335,137.0922,3296.0
2024-01-22 10:15:00,138.17,138.25,138.15,138.17,5109.0,137.0724,137.1518,137.0526,137.0724,5109.0
2024-01-22 10:20:00,138.2,138.3,138.19,138.29,7029.0,137.1022,137.2014,137.0922,137.1914,7029.0
2024-01-22 10:25:00,138.28,138.36,138.24,138.29,4213.0,137.1815,137.2609,137.1418,137.1914,4213.0
2024-01-22 10:30:00,138.24,138.29,138.16,138.19,6839.0,137.1418,137.1914,137.0625,137.0922,6839.0
2024-01-22 10:35:00,138.19,138.49,138.19,138.49,45780.0,137.0922,137.3899,137.0922,137.3899,45780.0
2024-01-22 10:40:00,138.47,138.72,138.39,138.61,7538.0,137.37,137.618,137.2906,137.5089,7538.0
2024-01-22 10:45:00,138.59,138.71,138.5,138.6,29453.0,137.4891,137.6081,137.3998,137.499,29453.0
2024-01-22 10:50:00,138.55,138.61,138.47,138.47,4700.0,137.4494,137.5089,137.37,137.37,4700.0
2024-01-22 10:55:00,138.48,138.5,138.38,138.38,8603.0,137.3799,137.3998,137.2807,137.2807,8603.0
2024-01-22 11:00:00,138.38,138.41,138.16,138.16,7045.0,137.2807,137.3105,137.0625,137.0625,7045.0
2024-01-22 11:05:00,138.22,138.24,138.11,138.14,3851.0,137.122,137.1418,137.0129,137.0426,3851.0
2024-01-22 11:10:00,138.14,138.25,138.1,138.15,7276.0,137.0426,137.1518,137.0029,137.0526,7276.0
2024-01-22 11:15:00,138.17,138.19,138.12,138.17,4300.0,137.0724,137.0922,137.0228,137.0724,4300.0
2024-01-22 11:20:00,138.22,138.3,138.11,138.13,5896.0,137.122,137.2014,137.0129,137.0327,5896.0
2024-01-22 11:25:00,138.14,138.4,138.14,138.4,2304.0,137.0426,137.3006,137.0426,137.3006,2304.0
2024-01-22 11:30:00,138.4,138.47,138.34,138.39,5040.0,137.3006,137.37,137.241,137.2906,5040.0
2024-01-22 11:35:00,138.4,138.55,138.37,138.52,4119.0,137.3006,137.4494,137.2708,137.4196,4119.0
2024-01-22 11:40:00,138.5,138.53,138.39,138.44,6080.0,137.3998,137.4295,137.2906,137.3402,6080.0
2024-01-22 11:45:00,138.46,138.53,138.34,138.34,2492.0,137.3601,137.4295,137.241,137.241,2492.0
2024-01-22 11:50:00,138.35,138.35,138.29,138.35,2660.0,137.251,137.251,137.1914,137.251,2660.0
2024-01-22 11:55:00,138.33,138.53,138.33,138.5,7436.0,137.2311,137.4295,137.2311,137.3998,7436.0
2024-01-22 12:00:00,138.49,138.53,138.4,138.46,3750.0,137.3899,137.4295,137.3006,137.3601,3750.0
2024-01-22 12:05:00,138.5,138.53,138.39,138.46,5331.0,137.3998,137.4295,137.2906,137.3601,5331.0
2024-01-22 12:10:00,138.49,138.49,138.46,138.49,2003.0,137.3899,137.3899,137.3601,137.3899,2003.0
2024-01-22 12:15:00,138.49,138.49,138.41,138.41,2200.0,137.3899,137.3899,137.3105,137.3105,2200.0
2024-01-22 12:20:00,138.42,138.58,138.4,138.57,2976.0,137.3204,137.4791,137.3006,137.4692,2976.0
2024-01-22 12:25:00,138.58,138.58,138.43,138.43,3814.0,137.4791,137.4791,137.3303,137.3303,3814.0
2024-01-22 12:30:00,138.44,138.45,138.31,138.31,2400.0,137.3402,137.3502,137.2113,137.2113,2400.0
2024-01-22 12:35:00,138.28,138.28,138.15,138.16,1883.0,137.1815,137.1815,137.0526,137.0625,1883.0
2024-01-22 12:40:00,138.15,138.16,138.02,138.03,3537.0,137.0526,137.0625,136.9236,136.9335,3537.0
2024-01-22 12:45:00,138.05,138.09,138.01,138.01,3200.0,136.9533,136.993,136.9137,136.9137,3200.0
2024-01-22 12:50:00,138.01,138.12,137.98,138.03,3240.0,136.9137,137.0228,136.8839,136.9335,3240.0
2024-01-22 12:55:00,138.05,138.07,138.01,138.01,1836.0,136.9533,136.9732,136.9137,136.9137,1836.0
2024-01-22 13:00:00,138.03,138.07,138.03,138.03,3148.0,136.9335,136.9732,136.9335,136.9335,3148.0
2024-01-22 13:05:00,138.02,138.07,138.0,138.02,2729.0,136.9236,136.9732,136.9037,136.9236,2729.0
2024-01-22 13:10:00,138.01,138.08,137.96,137.96,4294.0,136.9137,136.9831,136.8641,136.8641,4294.0
2024-01-22 13:15:00,138.01,138.02,137.94,137.97,5128.0,136.9137,136.9236,136.8442,136.874,5128.0
2024-01-22 13:20:00,137.96,138.01,137.93,137.96,3926.0,136.8641,136.9137,136.8343,136.8641,3926.0
2024-01-22 13:25:00,137.97,137.99,137.84,137.84,1700.0,136.874,136.8938,136.745,136.745,1700.0
2024-01-22 13:30:00,137.9,137.98,137.9,137.95,3237.0,136.8045,136.8839,136.8045,136.8541,3237.0
2024-01-22 13:35:00,137.94,137.99,137.93,137.96,1527.0,136.8442,136.8938,136.8343,136.8641,1527.0
2024-01-22 13:40:00,137.94,137.98,137.93,137.94,2381.0,136.8442,136.8839,136.8343,136.8442,2381.0
2024-01-22 13:45:00,137.96,138.09,137.96,138.04,2200.0,136.8641,136.993,136.8641,136.9434,2200.0
2024-01-22 13:50:00,138.05,138.11,138.03,138.07,2701.0,136.9533,137.0129,136.9335,136.9732,2701.0
2024-01-22 13:55:00,138.05,138.08,138.04,138.04,1762.0,136.9533,136.9831,136.9434,136.9434,1762.0
2024-01-22 14:00:00,138.09,138.13,138.08,138.1,3623.0,136.993,137.0327,136.9831,137.0029,3623.0
2024-01-22 14:05:00,138.1,138.1,137.98,138.0,2806.0,137.0029,137.0029,136.8839,136.9037,2806.0
2024-01-22 14:10:00,137.99,137.99,137.93,137.96,6272.0,136.8938,136.8938,136.8343,136.8641,6272.0
2024-01-22 14:15:00,137.95,137.96,137.91,137.92,4255.0,136.8541,136.8641,136.8145,136.8244,4255.0
2024-01-22 14:20:00,137.89,137.93,137.85,137.93,3300.0,136.7946,136.8343,136.7549,136.8343,3300.0
2024-01-22 14:25:00,137.91,137.91,137.87,137.89,3001.0,136.8145,136.8145,136.7748,136.7946,3001.0
2024-01-22 14:30:00,137.9,137.96,137.88,137.88,4200.0,136.8045,136.8641,136.7847,136.7847,4200.0
2024-01-22 14:35:00,137.91,137.94,137.87,137.87,3648.0,136.8145,136.8442,136.7748,136.7748,3648.0
2024-01-22 14:40:00,137.87,137.9,137.86,137.88,3456.0,136.7748,136.8045,136.7649,136.7847,3456.0
2024-01-22 14:45:00,137.89,137.9,137.78,137.81,2600.0,136.7946,136.8045,136.6855,136.7153,2600.0
2024-01-22 14:50:00,137.8,137.83,137.77,137.79,4037.0,136.7053,136.7351,136.6756,136.6954,4037.0
2024-01-22 14:55:00,137.78,137.81,137.72,137.75,2234.0,136.6855,136.7153,136.626,136.6557,2234.0
2024-01-22 15:00:00,137.77,137.77,137.65,137.69,4900.0,136.6756,136.6756,136.5565,136.5962,4900.0
2024-01-22 15:05:00,137.71,137.79,137.71,137.78,4239.0,136.616,136.6954,136.616,136.6855,4239.0
2024-01-22 15:10:00,137.84,137.85,137.74,137.76,6871.0,136.745,136.7549,136.6458,136.6656,6871.0
2024-01-22 15:15:00,137.76,137.79,137.73,137.73,6350.0,136.6656,136.6954,136.6359,136.6359,6350.0
2024-01-22 15:20:00,137.73,137.78,137.69,137.78,5521.0,136.6359,136.6855,136.5962,136.6855,5521.0
2024-01-22 15:25:00,137.78,137.96,137.77,137.96,7715.0,136.6855,136.8641,136.6756,136.8641,7715.0
2024-01-22 15:30:00,137.95,137.99,137.9,137.9,6287.0,136.8541,136.8938,136.8045,136.8045,6287.0
2024-01-22 15:35:00,137.89,137.97,137.88,137.9,6151.0,136.7946,136.874,136.7847,136.8045,6151.0
2024-01-22 15:40:00,137.87,137.9,137.78,137.82,5525.0,136.7748,136.8045,136.6855,136.7252,5525.0
2024-01-22 15:45:00,137.8,137.8,137.7,137.75,7874.0,136.7053,136.7053,136.6061,136.6557,7874.0
2024-01-22 15:50:00,137.73,137.86,137.56,137.68,23372.0,136.6359,136.7649,136.4672,136.5863,23372.0
2024-01-22 15:55:00,137.67,137.71,137.54,137.59,54489.0,136.5764,136.616,136.4474,136.497,54489.0
2024-01-23 09:30:00,138.01,138.97,137.94,138.81,23170.0,136.9137,137.866,136.8442,137.7073,23170.0
2024-01-23 09:35:00,138.88,139.25,138.8,138.98,10399.0,137.7768,138.1438,137.6974,137.876,10399.0
2024-01-23 09:40:00,138.98,139.21,138.68,139.21,10657.0,137.876,138.1041,137.5783,138.1041,10657.0
2024-01-23 09:45:00,139.15,139.38,139.15,139.38,13148.0,138.0446,138.2728,138.0446,138.2728,13148.0
2024-01-23 09:50:00,139.36,139.4,139.26,139.37,9677.0,138.2529,138.2926,138.1537,138.2629,9677.0
2024-01-23 09:55:00,139.33,139.37,139.13,139.24,5249.0,138.2232,138.2629,138.0248,138.1339,5249.0
2024-01-23 10:00:00,139.19,139.2,138.88,138.97,2990.0,138.0843,138.0942,137.7768,137.866,2990.0
2024-01-23 10:05:00,138.96,138.98,138.8,138.8,8156.0,137.8561,137.876,137.6974,137.6974,8156.0
2024-01-23 10:10:00,138.8,138.84,138.74,138.78,3294.0,137.6974,137.7371,137.6379,137.6775,3294.0
2024-01-23 10:15:00,138.76,138.99,138.76,138.99,5699.0,137.6577,137.8859,137.6577,137.8859,5699.0
2024-01-23 10:20:00,138.99,139.07,138.85,138.85,7328.0,137.8859,137.9652,137.747,137.747,7328.0
2024-01-23 10:25:00,138.88,138.97,138.8,138.93,5432.0,137.7768,137.866,137.6974,137.8264,5432.0
2024-01-23 10:30:00,138.98,138.98,138.79,138.82,3944.0,137.876,137.876,137.6875,137.7172,3944.0
2024-01-23 10:35:00,138.84,138.92,138.76,138.83,5326.0,137.7371,137.8164,137.6577,137.7271,5326.0
2024-01-23 10:40:00,138.83,138.89,138.72,138.72,5799.0,137.7271,137.7867,137.618,137.618,5799.0
2024-01-23 10:45:00,138.77,138.79,138.7,138.77,8251.0,137.6676,137.6875,137.5982,137.6676,8251.0
2024-01-23 10:50:00,138.76,138.9,138.74,138.77,9305.0,137.6577,137.7966,137.6379,137.6676,9305.0
2024-01-23 10:55:00,138.77,138.89,138.77,138.87,7745.0,137.6676,137.7867,137.6676,137.7668,7745.0
2024-01-23 11:00:00,138.9,138.94,138.83,138.88,7301.0,137.7966,137.8363,137.7271,137.7768,7301.0
2024-01-23 11:05:00,138.84,138.89,138.7,138.7,4742.0,137.7371,137.7867,137.5982,137.5982,4742.0
2024-01-23 11:10:00,138.72,138.76,138.67,138.7,8123.0,137.618,137.6577,137.5684,137.5982,8123.0
2024-01-23 11:15:00,138.71,138.79,138.7,138.76,3050.0,137.6081,137.6875,137.5982,137.6577,3050.0
2024-01-23 11:20:00,138.76,138.8,138.68,138.71,3191.0,137.6577,137.6974,137.5783,137.6081,3191.0
2024-01-23 11:25:00,138.72,138.74,138.58,138.73,10246.0,137.618,137.6379,137.4791,137.6279,10246.0
2024-01-23 11:30:00,138.73,138.73,138.67,138.67,3947.0,137.6279,137.6279,137.5684,137.5684,3947.0
2024-01-23 11:35:00,138.65,138.68,138.62,138.68,4235.0,137.5486,137.5783,137.5188,137.5783,4235.0
2024-01-23 11:40:00,138.65,138.66,138.59,138.66,4238.0,137.5486,137.5585,137.4891,137.5585,4238.0
2024-01-23 11:45:00,138.67,138.72,138.67,138.7,3185.0,137.5684,137.618,137.5684,137.5982,3185.0
2024-01-23 11:50:00,138.72,138.83,138.72,138.83,4640.0,137.618,137.7271,137.618,137.7271,4640.0
2024-01-23 11:55:00,138.84,138.87,138.83,138.87,2900.0,137.7371,137.7668,137.7271,137.7668,2900.0
2024-01-23 12:00:00,138.86,138.86,138.81,138.81,2381.0,137.7569,137.7569,137.7073,137.7073,2381.0
2024-01-23 12:05:00,138.82,138.83,138.76,138.81,2572.0,137.7172,137.7271,137.6577,137.7073,2572.0
2024-01-23 12:10:00,138.83,138.84,138.79,138.81,3536.0,137.7271,137.7371,137.6875,137.7073,3536.0
2024-01-23 12:15:00,138.79,138.79,138.77,138.77,1636.0,137.6875,137.6875,137.6676,137.6676,1636.0
2024-01-23 12:20:00,138.75,138.75,138.6,138.62,1548.0,137.6478,137.6478,137.499,137.5188,1548.0
2024-01-23 12:25:00,138.64,138.66,138.62,138.64,1652.0,137.5387,137.5585,137.5188,137.5387,1652.0
2024-01-23 12:30:00,138.65,138.66,138.59,138.6,3600.0,137.5486,137.5585,137.4891,137.499,3600.0
2024-01-23 12:35:00,138.58,138.65,138.55,138.61,3082.0,137.4791,137.5486,137.4494,137.5089,3082.0
2024-01-23 12:40:00,138.6,138.64,138.59,138.63,2900.0,137.499,137.5387,137.4891,137.5287,2900.0
2024-01-23 12:45:00,138.64,138.82,138.64,138.75,8313.0,137.5387,137.7172,137.5387,137.6478,8313.0
2024-01-23 12:50:00,138.77,138.94,138.75,138.94,11411.0,137.6676,137.8363,137.6478,137.8363,11411.0
2024-01-23 12:55:00,138.95,138.97,138.9,138.94,12570.0,137.8462,137.866,137.7966,137.8363,12570.0
2024-01-23 13:00:00,138.94,139.06,138.91,139.06,9303.0,137.8363,137.9553,137.8065,137.9553,9303.0
2024-01-23 13:05:00,139.06,139.09,138.97,139.0,8805.0,137.9553,137.9851,137.866,137.8958,8805.0
2024-01-23 13:10:00,139.01,139.06,138.97,138.97,2785.0,137.9057,137.9553,137.866,137.866,2785.0
2024-01-23 13:15:00,138.93,138.94,138.89,138.91,1546.0,137.8264,137.8363,137.7867,137.8065,1546.0
2024-01-23 13:20:00,138.94,138.94,138.82,138.82,2000.0,137.8363,137.8363,137.7172,137.7172,2000.0
2024-01-23 13:25:00,138.8,138.87,138.79,138.82,3951.0,137.6974,137.7668,137.6875,137.7172,3951.0
2024-01-23 13:30:00,138.83,138.83,138.7,138.73,2900.0,137.7271,137.7271,137.5982,137.6279,2900.0
2024-01-23 13:35:00,138.72,138.83,138.72,138.83,4165.0,137.618,137.7271,137.618,137.7271,4165.0
2024-01-23 13:40:00,138.82,138.87,138.78,138.8,6239.0,137.7172,137.7668,137.6775,137.6974,6239.0
2024-01-23 13:45:00,138.76,138.84,138.76,138.83,2343.0,137.6577,137.7371,137.6577,137.7271,2343.0
2024-01-23 13:50:00,138.85,138.85,138.77,138.84,3504.0,137.747,137.747,137.6676,137.7371,3504.0
2024-01-23 13:55:00,138.83,138.83,138.77,138.78,2500.0,137.7271,137.7271,137.6676,137.6775,2500.0
2024-01-23 14:00:00,138.81,138.86,138.79,138.8,3630.0,137.7073,137.7569,137.6875,137.6974,3630.0
2024-01-23 14:05:00,138.78,138.84,138.78,138.84,6021.0,137.6775,137.7371,137.6775,137.7371,6021.0
2024-01-23 14:10:00,138.87,138.96,138.85,138.91,5172.0,137.7668,137.8561,137.747,137.8065,5172.0
2024-01-23 14:15:00,138.9,138.94,138.88,138.94,2700.0,137.7966,137.8363,137.7768,137.8363,2700.0
2024-01-23 14:20:00,138.93,138.94,138.85,138.85,2036.0,137.8264,137.8363,137.747,137.747,2036.0
2024-01-23 14:25:00,138.8,138.84,138.79,138.84,2100.0,137.6974,137.7371,137.6875,137.7371,2100.0
2024-01-23 14:30:00,138.84,138.84,138.75,138.82,6123.0,137.7371,137.7371,137.6478,137.7172,6123.0
2024-01-23 14:35:00,138.84,138.84,138.79,138.82,4586.0,137.7371,137.7371,137.6875,137.7172,4586.0
2024-01-23 14:40:00,138.83,138.87,138.82,138.83,4300.0,137.7271,137.7668,137.7172,137.7271,4300.0
2024-01-23 14:45:00,138.86,138.93,138.86,138.9,8660.0,137.7569,137.8264,137.7569,137.7966,8660.0
2024-01-23 14:50:00,138.89,138.99,138.89,138.99,4859.0,137.7867,137.8859,137.7867,137.8859,4859.0
2024-01-23 14:55:00,138.99,139.04,138.91,138.91,5036.0,137.8859,137.9355,137.8065,137.8065,5036.0
2024-01-23 15:00:00,138.92,138.93,138.8,138.82,12433.0,137.8164,137.8264,137.6974,137.7172,12433.0
2024-01-23 15:05:00,138.86,138.93,138.85,138.88,4400.0,137.7569,137.8264,137.747,137.7768,4400.0
2024-01-23 15:10:00,138.89,139.0,138.89,138.97,6345.0,137.7867,137.8958,137.7867,137.866,6345.0
2024-01-23 15:15:00,138.97,139.12,138.96,139.12,7881.0,137.866,138.0148,137.8561,138.0148,7881.0
2024-01-23 15:20:00,139.14,139.2,139.09,139.09,13188.0,138.0347,138.0942,137.9851,137.9851,13188.0
2024-01-23 15:25:00,139.08,139.08,139.0,139.01,9569.0,137.9752,137.9752,137.8958,137.9057,9569.0
2024-01-23 15:30:00,139.0,139.13,138.99,139.11,13865.0,137.8958,138.0248,137.8859,138.0049,13865.0
2024-01-23 15:35:00,139.09,139.11,139.02,139.03,16806.0,137.9851,138.0049,137.9156,137.9256,16806.0
2024-01-23 15:40:00,139.03,139.14,139.02,139.05,13753.0,137.9256,138.0347,137.9156,137.9454,13753.0
2024-01-23 15:45:00,139.03,139.09,138.94,139.04,16666.0,137.9256,137.9851,137.8363,137.9355,16666.0
2024-01-23 15:50:00,139.05,139.33,139.04,139.32,34869.0,137.9454,138.2232,137.9355,138.2133,34869.0
2024-01-23 15:55:00,139.31,139.31,139.14,139.15,56984.0,138.2033,138.2033,138.0347,138.0446,56984.0
2024-01-24 09:30:00,139.79,140.12,139.51,139.86,34834.0,138.6795,139.0069,138.4017,138.749,34834.0
2024-01-24 09:35:00,139.86,140.1,139.77,139.78,6783.0,138.749,138.9871,138.6597,138.6696,6783.0
2024-01-24 09:40:00,139.69,139.81,139.35,139.43,10873.0,138.5803,138.6994,138.243,138.3224,10873.0
2024-01-24 09:45:00,139.36,139.36,138.83,138.83,9655.0,138.2529,138.2529,137.7271,137.7271,9655.0
2024-01-24 09:50:00,138.83,138.93,138.7,138.92,15181.0,137.7271,137.8264,137.5982,137.8164,15181.0
2024-01-24 09:55:00,138.92,138.92,138.66,138.69,15605.0,137.8164,137.8164,137.5585,137.5883,15605.0
2024-01-24 10:00:00,138.62,138.63,138.47,138.55,19602.0,137.5188,137.5287,137.37,137.4494,19602.0
2024-01-24 10:05:00,138.59,138.6,138.49,138.51,13887.0,137.4891,137.499,137.3899,137.4097,13887.0
2024-01-24 10:10:00,138.53,138.75,138.53,138.68,9900.0,137.4295,137.6478,137.4295,137.5783,9900.0
2024-01-24 10:15:00,138.7,138.89,138.7,138.89,10865.0,137.5982,137.7867,137.5982,137.7867,10865.0
2024-01-24 10:20:00,138.95,138.95,138.79,138.81,6872.0,137.8462,137.8462,137.6875,137.7073,6872.0
2024-01-24 10:25:00,138.83,139.1,138.82,139.0,12277.0,137.7271,137.995,137.7172,137.8958,12277.0
2024-01-24 10:30:00,139.02,139.02,138.79,138.83,10917.0,137.9156,137.9156,137.6875,137.7271,10917.0
2024-01-24 10:35:00,138.83,138.92,138.78,138.9,8945.0,137.7271,137.8164,137.6775,137.7966,8945.0
2024-01-24 10:40:00,138.93,139.23,138.93,139.14,9618.0,137.8264,138.124,137.8264,138.0347,9618.0
2024-01-24 10:45:00,139.16,139.16,138.87,138.96,6117.0,138.0545,138.0545,137.7668,137.8561,6117.0
2024-01-24 10:50:00,138.93,138.95,138.85,138.89,5490.0,137.8264,137.8462,137.747,137.7867,5490.0
2024-01-24 10:55:00,138.84,138.93,138.8,138.86,8000.0,137.7371,137.8264,137.6974,137.7569,8000.0
2024-01-24 11:00:00,138.87,138.97,138.84,138.97,5435.0,137.7668,137.866,137.7371,137.866,5435.0
2024-01-24 11:05:00,138.98,139.05,138.79,138.82,6108.0,137.876,137.9454,137.6875,137.7172,6108.0
2024-01-24 11:10:00,138.83,138.9,138.73,138.73,4715.0,137.7271,137.7966,137.6279,137.6279,4715.0
2024-01-24 11:15:00,138.74,138.77,138.65,138.71,3075.0,137.6379,137.6676,137.5486,137.6081,3075.0
2024-01-24 11:20:00,138.74,138.86,138.71,138.83,6654.0,137.6379,137.7569,137.6081,137.7271,6654.0
2024-01-24 11:25:00,138.85,138.86,138.69,138.7,6721.0,137.747,137.7569,137.5883,137.5982,6721.0
2024-01-24 11:30:00,138.7,138.71,138.61,138.63,4873.0,137.5982,137.6081,137.5089,137.5287,4873.0
2024-01-24 11:35:00,138.64,138.76,138.64,138.76,3818.0,137.5387,137.6577,137.5387,137.6577,3818.0
2024-01-24 11:40:00,138.8,138.82,138.71,138.71,5929.0,137.6974,137.7172,137.6081,137.6081,5929.0
2024-01-24 11:45:00,138.75,138.91,138.71,138.91,3177.0,137.6478,137.8065,137.6081,137.8065,3177.0
2024-01-24 11:50:00,138.88,139.0,138.87,138.98,5700.0,137.7768,137.8958,137.7668,137.876,5700.0
2024-01-24 11:55:00,138.99,139.12,138.94,139.11,6467.0,137.8859,138.0148,137.8363,138.0049,6467.0
2024-01-24 12:00:00,139.11,139.14,139.08,139.12,4839.0,138.0049,138.0347,137.9752,138.0148,4839.0
2024-01-24 12:05:00,139.08,139.12,139.05,139.09,3842.0,137.9752,138.0148,137.9454,137.9851,3842.0
2024-01-24 12:10:00,139.1,139.1,138.94,139.05,4553.0,137.995,137.995,137.8363,137.9454,4553.0
2024-01-24 12:15:00,139.02,139.04,138.96,139.01,6468.0,137.9156,137.9355,137.8561,137.9057,6468.0
2024-01-24 12:20:00,138.99,138.99,138.87,138.87,4080.0,137.8859,137.8859,137.7668,137.7668,4080.0
2024-01-24 12:25:00,138.88,138.97,138.88,138.93,2761.0,137.7768,137.866,137.7768,137.8264,2761.0
2024-01-24 12:30:00,138.87,138.93,138.81,138.93,3521.0,137.7668,137.8264,137.7073,137.8264,3521.0
2024-01-24 12:35:00,138.94,139.03,138.94,139.02,7061.0,137.8363,137.9256,137.8363,137.9156,7061.0
2024-01-24 12:40:00,139.0,139.01,138.85,138.86,3700.0,137.8958,137.9057,137.747,137.7569,3700.0
2024-01-24 12:45:00,138.89,138.93,138.85,138.91,2824.0,137.7867,137.8264,137.747,137.8065,2824.0
2024-01-24 12:50:00,138.91,138.97,138.86,138.97,3344.0,137.8065,137.866,137.7569,137.866,3344.0
2024-01-24 12:55:00,138.93,138.96,138.87,138.87,5276.0,137.8264,137.8561,137.7668,137.7668,5276.0
2024-01-24 13:00:00,138.85,138.88,138.72,138.72,5889.0,137.747,137.7768,137.618,137.618,5889.0
2024-01-24 13:05:00,138.72,138.77,138.65,138.73,3797.0,137.618,137.6676,137.5486,137.6279,3797.0
2024-01-24 13:10:00,138.74,138.83,138.74,138.79,2719.0,137.6379,137.7271,137.6379,137.6875,2719.0
2024-01-24 13:15:00,138.8,138.8,138.64,138.65,3949.0,137.6974,137.6974,137.5387,137.5486,3949.0
2024-01-24 13:20:00,138.64,138.75,138.61,138.71,2640.0,137.5387,137.6478,137.5089,137.6081,2640.0
2024-01-24 13:25:00,138.7,138.84,138.68,138.77,2876.0,137.5982,137.7371,137.5783,137.6676,2876.0
2024-01-24 13:30:00,138.77,138.77,138.68,138.72,3272.0,137.6676,137.6676,137.5783,137.618,3272.0
2024-01-24 13:35:00,138.72,138.74,138.51,138.51,7100.0,137.618,137.6379,137.4097,137.4097,7100.0
2024-01-24 13:40:00,138.5,138.64,138.48,138.54,4085.0,137.3998,137.5387,137.3799,137.4395,4085.0
2024-01-24 13:45:00,138.53,138.63,138.52,138.59,2618.0,137.4295,137.5287,137.4196,137.4891,2618.0
2024-01-24 13:50:00,138.59,138.64,138.58,138.6,1750.0,137.4891,137.5387,137.4791,137.499,1750.0
2024-01-24 13:55:00,138.6,138.61,138.55,138.57,2800.0,137.499,137.5089,137.4494,137.4692,2800.0
2024-01-24 14:00:00,138.6,138.6,138.5,138.5,5133.0,137.499,137.499,137.3998,137.3998,5133.0
2024-01-24 14:05:00,138.52,138.54,138.49,138.5,4610.0,137.4196,137.4395,137.3899,137.3998,4610.0
2024-01-24 14:10:00,138.44,138.55,138.42,138.42,3400.0,137.3402,137.4494,137.3204,137.3204,3400.0
2024-01-24 14:15:00,138.42,138.49,138.41,138.41,6775.0,137.3204,137.3899,137.3105,137.3105,6775.0
2024-01-24 14:20:00,138.41,138.41,138.25,138.27,3574.0,137.3105,137.3105,137.1518,137.1716,3574.0
2024-01-24 14:25:00,138.3,138.32,138.13,138.17,4488.0,137.2014,137.2212,137.0327,137.0724,4488.0
2024-01-24 14:30:00,138.18,138.26,138.1,138.1,3100.0,137.0823,137.1617,137.0029,137.0029,3100.0
2024-01-24 14:35:00,138.11,138.16,138.08,138.16,4376.0,137.0129,137.0625,136.9831,137.0625,4376.0
2024-01-24 14:40:00,138.17,138.18,138.0,138.11,19199.0,137.0724,137.0823,136.9037,137.0129,19199.0
2024-01-24 14:45:00,138.13,138.2,138.1,138.13,3277.0,137.0327,137.1022,137.0029,137.0327,3277.0
2024-01-24 14:50:00,138.12,138.12,138.03,138.04,5743.0,137.0228,137.0228,136.9335,136.9434,5743.0
2024-01-24 14:55:00,138.0,138.01,137.94,137.94,10656.0,136.9037,136.9137,136.8442,136.8442,10656.0
2024-01-24 15:00:00,137.93,138.05,137.88,138.05,9514.0,136.8343,136.9533,136.7847,136.9533,9514.0
2024-01-24 15:05:00,138.1,138.1,138.02,138.09,5100.0,137.0029,137.0029,136.9236,136.993,5100.0
2024-01-24 15:10:00,138.08,138.11,137.96,137.97,11796.0,136.9831,137.0129,136.8641,136.874,11796.0
2024-01-24 15:15:00,137.96,138.05,137.9,137.91,5255.0,136.8641,136.9533,136.8045,136.8145,5255.0
2024-01-24 15:20:00,137.89,137.95,137.83,137.88,7983.0,136.7946,136.8541,136.7351,136.7847,7983.0
2024-01-24 15:25:00,137.89,137.89,137.8,137.85,7845.0,136.7946,136.7946,136.7053,136.7549,7845.0
2024-01-24 15:30:00,137.83,137.91,137.79,137.91,9154.0,136.7351,136.8145,136.6954,136.8145,9154.0
2024-01-24 15:35:00,137.9,137.98,137.87,137.93,10363.0,136.8045,136.8839,136.7748,136.8343,10363.0
2024-01-24 15:40:00,137.93,138.06,137.93,138.02,11048.0,136.8343,136.9633,136.8343,136.9236,11048.0
2024-01-24 15:45:00,138.02,138.03,137.9,137.92,12954.0,136.9236,136.9335,136.8045,136.8244,12954.0
2024-01-24 15:50:00,137.9,137.93,137.73,137.79,23553.0,136.8045,136.8343,136.6359,136.6954,23553.0
2024-01-24 15:55:00,137.79,137.91,137.79,137.87,68669.0,136.6954,136.8145,136.6954,136.7748,68669.0
2024-01-25 09:30:00,138.76,138.95,138.45,138.78,26066.0,137.6577,137.8462,137.3502,137.6775,26066.0
2024-01-25 09:35:00,138.85,139.33,138.84,139.12,9396.0,137.747,138.2232,137.7371,138.0148,9396.0
2024-01-25 09:40:00,139.12,139.5,139.06,139.49,6595.0,138.0148,138.3918,137.9553,138.3819,6595.0
2024-01-25 09:45:00,139.56,139.65,139.53,139.54,8207.0,138.4514,138.5406,138.4216,138.4315,8207.0
2024-01-25 09:50:00,139.44,139.69,139.33,139.69,6100.0,138.3323,138.5803,138.2232,138.5803,6100.0
2024-01-25 09:55:00,139.72,139.76,139.52,139.58,10380.0,138.6101,138.6498,138.4117,138.4712,10380.0
2024-01-25 10:00:00,139.58,139.65,139.46,139.52,8333.0,138.4712,138.5406,138.3521,138.4117,8333.0
2024-01-25 10:05:00,139.53,139.59,139.22,139.32,7737.0,138.4216,138.4811,138.1141,138.2133,7737.0
2024-01-25 10:10:00,139.36,139.44,139.28,139.34,7665.0,138.2529,138.3323,138.1736,138.2331,7665.0
2024-01-25 10:15:00,139.39,139.39,139.22,139.23,4550.0,138.2827,138.2827,138.1141,138.124,4550.0
2024-01-25 10:20:00,139.26,139.4,139.25,139.33,4921.0,138.1537,138.2926,138.1438,138.2232,4921.0
2024-01-25 10:25:00,139.33,139.36,139.19,139.21,3051.0,138.2232,138.2529,138.0843,138.1041,3051.0
2024-01-25 10:30:00,139.22,139.27,139.11,139.13,3927.0,138.1141,138.1637,138.0049,138.0248,3927.0
2024-01-25 10:35:00,139.04,139.16,139.01,139.1,3544.0,137.9355,138.0545,137.9057,137.995,3544.0
2024-01-25 10:40:00,139.14,139.29,139.14,139.25,3833.0,138.0347,138.1835,138.0347,138.1438,3833.0
2024-01-25 10:45:00,139.25,139.26,139.13,139.13,2602.0,138.1438,138.1537,138.0248,138.0248,2602.0
2024-01-25 10:50:00,139.15,139.21,139.12,139.15,3695.0,138.0446,138.1041,138.0148,138.0446,3695.0
2024-01-25 10:55:00,139.13,139.19,139.12,139.18,4406.0,138.0248,138.0843,138.0148,138.0744,4406.0
2024-01-25 11:00:00,139.15,139.19,139.08,139.14,3031.0,138.0446,138.0843,137.9752,138.0347,3031.0
2024-01-25 11:05:00,139.13,139.24,139.08,139.13,5107.0,138.0248,138.1339,137.9752,138.0248,5107.0
2024-01-25 11:10:00,139.12,139.31,139.1,139.31,2222.0,138.0148,138.2033,137.995,138.2033,2222.0
2024-01-25 11:15:00,139.29,139.32,139.14,139.17,2754.0,138.1835,138.2133,138.0347,138.0644,2754.0
2024-01-25 11:20:00,139.15,139.16,138.92,138.93,2761.0,138.0446,138.0545,137.8164,137.8264,2761.0
2024-01-25 11:25:00,138.94,139.07,138.94,139.05,4569.0,137.8363,137.9652,137.8363,137.9454,4569.0
2024-01-25 11:30:00,139.05,139.06,138.94,138.94,2345.0,137.9454,137.9553,137.8363,137.8363,2345.0
2024-01-25 11:35:00,138.96,139.0,138.95,138.98,2997.0,137.8561,137.8958,137.8462,137.876,2997.0
2024-01-25 11:40:00,138.98,138.98,138.87,138.87,4050.0,137.876,137.876,137.7668,137.7668,4050.0
2024-01-25 11:45:00,138.93,139.09,138.93,139.07,2402.0,137.8264,137.9851,137.8264,137.9652,2402.0
2024-01-25 11:50:00,139.09,139.11,139.03,139.05,3469.0,137.9851,138.0049,137.9256,137.9454,3469.0
2024-01-25 11:55:00,139.04,139.11,139.03,139.1,4548.0,137.9355,138.0049,137.9256,137.995,4548.0
2024-01-25 12:00:00,139.1,139.13,139.03,139.03,3850.0,137.995,138.0248,137.9256,137.9256,3850.0
2024-01-25 12:05:00,139.05,139.06,138.97,139.06,1840.0,137.9454,137.9553,137.866,137.9553,1840.0
2024-01-25 12:10:00,139.03,139.08,139.01,139.01,4905.0,137.9256,137.9752,137.9057,137.9057,4905.0
2024-01-25 12:15:00,138.99,139.02,138.86,138.96,10719.0,137.8859,137.9156,137.7569,137.8561,10719.0
2024-01-25 12:20:00,138.92,138.97,138.87,138.93,4236.0,137.8164,137.866,137.7668,137.8264,4236.0
2024-01-25 12:25:00,138.96,139.02,138.9,139.02,4828.0,137.8561,137.9156,137.7966,137.9156,4828.0
2024-01-25 12:30:00,139.0,139.01,138.88,138.9,4491.0,137.8958,137.9057,137.7768,137.7966,4491.0
2024-01-25 12:35:00,138.89,138.9,138.83,138.85,2769.0,137.7867,137.7966,137.7271,137.747,2769.0
2024-01-25 12:40:00,138.87,138.91,138.87,138.89,4248.0,137.7668,137.8065,137.7668,137.7867,4248.0
2024-01-25 12:45:00,138.9,138.9,138.74,138.77,4953.0,137.7966,137.7966,137.6379,137.6676,4953.0
2024-01-25 12:50:00,138.74,138.8,138.74,138.77,4108.0,137.6379,137.6974,137.6379,137.6676,4108.0
2024-01-25 12:55:00,138.74,138.76,138.63,138.69,3800.0,137.6379,137.6577,137.5287,137.5883,3800.0
2024-01-25 13:00:00,138.72,138.86,138.7,138.79,7807.0,137.618,137.7569,137.5982,137.6875,7807.0
2024-01-25 13:05:00,138.77,138.85,138.76,138.81,3537.0,137.6676,137.747,137.6577,137.7073,3537.0
2024-01-25 13:10:00,138.8,138.87,138.78,138.79,4745.0,137.6974,137.7668,137.6775,137.6875,4745.0
2024-01-25 13:15:00,138.75,138.75,138.58,138.63,3401.0,137.6478,137.6478,137.4791,137.5287,3401.0
2024-01-25 13:20:00,138.62,138.76,138.62,138.73,2400.0,137.5188,137.6577,137.5188,137.6279,2400.0
2024-01-25 13:25:00,138.73,138.84,138.71,138.75,8761.0,137.6279,137.7371,137.6081,137.6478,8761.0
2024-01-25 13:30:00,138.74,138.74,138.67,138.68,3134.0,137.6379,137.6379,137.5684,137.5783,3134.0
2024-01-25 13:35:00,138.66,138.75,138.65,138.7,3863.0,137.5585,137.6478,137.5486,137.5982,3863.0
2024-01-25 13:40:00,138.73,138.79,138.71,138.77,2445.0,137.6279,137.6875,137.6081,137.6676,2445.0
2024-01-25 13:45:00,138.75,138.77,138.7,138.75,3319.0,137.6478,137.6676,137.5982,137.6478,3319.0
2024-01-25 13:50:00,138.78,138.78,138.66,138.67,3050.0,137.6775,137.6775,137.5585,137.5684,3050.0
2024-01-25 13:55:00,138.66,138.66,138.59,138.6,5133.0,137.5585,137.5585,137.4891,137.499,5133.0
2024-01-25 14:00:00,138.57,138.59,138.5,138.58,2588.0,137.4692,137.4891,137.3998,137.4791,2588.0
2024-01-25 14:05:00,138.57,138.61,138.55,138.56,2911.0,137.4692,137.5089,137.4494,137.4593,2911.0
2024-01-25 14:10:00,138.6,138.7,138.6,138.65,5132.0,137.499,137.5982,137.499,137.5486,5132.0
2024-01-25 14:15:00,138.66,138.67,138.56,138.58,4860.0,137.5585,137.5684,137.4593,137.4791,4860.0
2024-01-25 14:20:00,138.61,138.65,138.56,138.56,2647.0,137.5089,137.5486,137.4593,137.4593,2647.0
2024-01-25 14:25:00,138.6,138.67,138.6,138.67,2454.0,137.499,137.5684,137.499,137.5684,2454.0
2024-01-25 14:30:00,138.67,138.77,138.67,138.77,2509.0,137.5684,137.6676,137.5684,137.6676,2509.0
2024-01-25 14:35:00,138.79,138.82,138.75,138.76,3968.0,137.6875,137.7172,137.6478,137.6577,3968.0
2024-01-25 14:40:00,138.74,138.75,138.7,138.73,2970.0,137.6379,137.6478,137.5982,137.6279,2970.0
2024-01-25 14:45:00,138.72,138.73,138.63,138.64,4697.0,137.618,137.6279,137.5287,137.5387,4697.0
2024-01-25 14:50:00,138.64,138.64,138.56,138.63,3733.0,137.5387,137.5387,137.4593,137.5287,3733.0
2024-01-25 14:55:00,138.64,138.7,138.64,138.7,6088.0,137.5387,137.5982,137.5387,137.5982,6088.0
2024-01-25 15:00:00,138.69,138.7,138.64,138.64,3998.0,137.5883,137.5982,137.5387,137.5387,3998.0
2024-01-25 15:05:00,138.63,138.69,138.62,138.67,8178.0,137.5287,137.5883,137.5188,137.5684,8178.0
2024-01-25 15:10:00,138.66,138.71,138.64,138.7,6078.0,137.5585,137.6081,137.5387,137.5982,6078.0
2024-01-25 15:15:00,138.73,138.75,138.69,138.73,5640.0,137.6279,137.6478,137.5883,137.6279,5640.0
2024-01-25 15:20:00,138.74,138.75,138.66,138.66,6864.0,137.6379,137.6478,137.5585,137.5585,6864.0
2024-01-25 15:25:00,138.67,138.68,138.63,138.63,9229.0,137.5684,137.5783,137.5287,137.5287,9229.0
2024-01-25 15:30:00,138.63,138.72,138.62,138.68,15668.0,137.5287,137.618,137.5188,137.5783,15668.0
2024-01-25 15:35:00,138.69,138.87,138.69,138.87,9910.0,137.5883,137.7668,137.5883,137.7668,9910.0
2024-01-25 15:40:00,138.88,138.9,138.76,138.76,12184.0,137.7768,137.7966,137.6577,137.6577,12184.0
2024-01-25 15:45:00,138.75,138.78,138.7,138.76,15449.0,137.6478,137.6775,137.5982,137.6577,15449.0
2024-01-25 15:50:00,138.76,138.85,138.61,138.69,41069.0,137.6577,137.747,137.5089,137.5883,41069.0
2024-01-25 15:55:00,138.68,138.95,138.68,138.95,86880.0,137.5783,137.8462,137.5783,137.8462,86880.0
2024-01-26 09:30:00,139.07,139.28,138.69,139.14,33211.0,137.9652,138.1736,137.5883,138.0347,33211.0
2024-01-26 09:35:00,139.07,139.2,138.8,139.06,7634.0,137.9652,138.0942,137.6974,137.9553,7634.0
2024-01-26 09:40:00,139.03,139.04,138.75,138.91,5225.0,137.9256,137.9355,137.6478,137.8065,5225.0
2024-01-26 09:45:00,138.93,139.1,138.91,139.09,5010.0,137.8264,137.995,137.8065,137.9851,5010.0
2024-01-26 09:50:00,139.06,139.16,138.87,139.03,6915.0,137.9553,138.0545,137.7668,137.9256,6915.0
2024-01-26 09:55:00,138.97,139.76,138.97,139.45,29580.0,137.866,138.6498,137.866,138.3422,29580.0
2024-01-26 10:00:00,139.39,139.62,139.33,139.51,9056.0,138.2827,138.5109,138.2232,138.4017,9056.0
2024-01-26 10:05:00,139.49,139.5,139.09,139.12,11457.0,138.3819,138.3918,137.9851,138.0148,11457.0
2024-01-26 10:10:00,139.06,139.3,139.06,139.3,4987.0,137.9553,138.1934,137.9553,138.1934,4987.0
2024-01-26 10:15:00,139.33,139.34,139.07,139.19,11832.0,138.2232,138.2331,137.9652,138.0843,11832.0
2024-01-26 10:20:00,139.27,139.31,139.18,139.18,5261.0,138.1637,138.2033,138.0744,138.0744,5261.0
2024-01-26 10:25:00,139.27,139.4,139.24,139.38,4915.0,138.1637,138.2926,138.1339,138.2728,4915.0
2024-01-26 10:30:00,139.39,139.39,139.22,139.37,3793.0,138.2827,138.2827,138.1141,138.2629,3793.0
2024-01-26 10:35:00,139.37,139.46,139.36,139.41,6554.0,138.2629,138.3521,138.2529,138.3025,6554.0
2024-01-26 10:40:00,139.43,139.51,139.43,139.47,11822.0,138.3224,138.4017,138.3224,138.3621,11822.0
2024-01-26 10:45:00,139.44,139.58,139.41,139.54,16972.0,138.3323,138.4712,138.3025,138.4315,16972.0
2024-01-26 10:50:00,139.52,139.53,139.17,139.22,8347.0,138.4117,138.4216,138.0644,138.1141,8347.0
2024-01-26 10:55:00,139.22,139.24,139.12,139.19,5952.0,138.1141,138.1339,138.0148,138.0843,5952.0
2024-01-26 11:00:00,139.17,139.2,139.02,139.02,6015.0,138.0644,138.0942,137.9156,137.9156,6015.0
2024-01-26 11:05:00,139.02,139.07,138.99,139.04,11540.0,137.9156,137.9652,137.8859,137.9355,11540.0
2024-01-26 11:10:00,139.03,139.5,138.99,139.3,30765.0,137.9256,138.3918,137.8859,138.1934,30765.0
2024-01-26 11:15:00,139.28,139.35,139.1,139.19,6741.0,138.1736,138.243,137.995,138.0843,6741.0
2024-01-26 11:20:00,139.19,139.38,139.15,139.33,9082.0,138.0843,138.2728,138.0446,138.2232,9082.0
2024-01-26 11:25:00,139.3,139.37,139.26,139.3,6879.0,138.1934,138.2629,138.1537,138.1934,6879.0
2024-01-26 11:30:00,139.3,139.35,139.26,139.26,7319.0,138.1934,138.243,138.1537,138.1537,7319.0
2024-01-26 11:35:00,139.36,139.4,139.32,139.32,4815.0,138.2529,138.2926,138.2133,138.2133,4815.0
2024-01-26 11:40:00,139.31,139.43,139.3,139.43,10048.0,138.2033,138.3224,138.1934,138.3224,10048.0
2024-01-26 11:45:00,139.43,139.56,139.42,139.56,8740.0,138.3224,138.4514,138.3125,138.4514,8740.0
2024-01-26 11:50:00,139.58,139.66,139.58,139.65,5585.0,138.4712,138.5506,138.4712,138.5406,5585.0
2024-01-26 11:55:00,139.64,139.79,139.63,139.72,5820.0,138.5307,138.6795,138.5208,138.6101,5820.0
2024-01-26 12:00:00,139.73,139.76,139.67,139.74,3946.0,138.62,138.6498,138.5605,138.6299,3946.0
2024-01-26 12:05:00,139.76,139.8,139.64,139.64,4128.0,138.6498,138.6894,138.5307,138.5307,4128.0
2024-01-26 12:10:00,139.64,139.73,139.62,139.71,6432.0,138.5307,138.62,138.5109,138.6002,6432.0
2024-01-26 12:15:00,139.68,139.75,139.68,139.75,2400.0,138.5704,138.6398,138.5704,138.6398,2400.0
2024-01-26 12:20:00,139.72,139.82,139.68,139.71,9509.0,138.6101,138.7093,138.5704,138.6002,9509.0
2024-01-26 12:25:00,139.72,139.77,139.72,139.74,4806.0,138.6101,138.6597,138.6101,138.6299,4806.0
2024-01-26 12:30:00,139.72,139.72,139.62,139.71,6257.0,138.6101,138.6101,138.5109,138.6002,6257.0
2024-01-26 12:35:00,139.7,139.7,139.56,139.61,7988.0,138.5902,138.5902,138.4514,138.501,7988.0
2024-01-26 12:40:00,139.6,139.64,139.55,139.64,8830.0,138.491,138.5307,138.4414,138.5307,8830.0
2024-01-26 12:45:00,139.66,139.7,139.47,139.47,11784.0,138.5506,138.5902,138.3621,138.3621,11784.0
2024-01-26 12:50:00,139.49,139.5,139.31,139.42,11093.0,138.3819,138.3918,138.2033,138.3125,11093.0
2024-01-26 12:55:00,139.43,139.55,139.41,139.55,14851.0,138.3224,138.4414,138.3025,138.4414,14851.0
2024-01-26 13:00:00,139.51,139.51,139.24,139.24,3900.0,138.4017,138.4017,138.1339,138.1339,3900.0
2024-01-26 13:05:00,139.2,139.33,139.14,139.32,6332.0,138.0942,138.2232,138.0347,138.2133,6332.0
2024-01-26 13:10:00,139.31,139.47,139.31,139.46,7306.0,138.2033,138.3621,138.2033,138.3521,7306.0
2024-01-26 13:15:00,139.41,139.43,139.36,139.36,1820.0,138.3025,138.3224,138.2529,138.2529,1820.0
2024-01-26 13:20:00,139.33,139.47,139.33,139.44,2680.0,138.2232,138.3621,138.2232,138.3323,2680.0
2024-01-26 13:25:00,139.44,139.45,139.34,139.38,3208.0,138.3323,138.3422,138.2331,138.2728,3208.0
2024-01-26 13:30:00,139.41,139.44,139.39,139.44,2142.0,138.3025,138.3323,138.2827,138.3323,2142.0
2024-01-26 13:35:00,139.45,139.56,139.44,139.56,5207.0,138.3422,138.4514,138.3323,138.4514,5207.0
2024-01-26 13:40:00,139.55,139.55,139.41,139.47,5533.0,138.4414,138.4414,138.3025,138.3621,5533.0
2024-01-26 13:45:00,139.46,139.47,139.37,139.47,4011.0,138.3521,138.3621,138.2629,138.3621,4011.0
2024-01-26 13:50:00,139.48,139.5,139.36,139.41,3606.0,138.372,138.3918,138.2529,138.3025,3606.0
2024-01-26 13:55:00,139.44,139.47,139.42,139.47,2869.0,138.3323,138.3621,138.3125,138.3621,2869.0
2024-01-26 14:00:00,139.44,139.57,139.41,139.56,9386.0,138.3323,138.4613,138.3025,138.4514,9386.0
2024-01-26 14:05:00,139.56,139.58,139.5,139.53,8124.0,138.4514,138.4712,138.3918,138.4216,8124.0
2024-01-26 14:10:00,139.52,139.53,139.45,139.46,10574.0,138.4117,138.4216,138.3422,138.3521,10574.0
2024-01-26 14:15:00,139.47,139.5,139.4,139.4,4172.0,138.3621,138.3918,138.2926,138.2926,4172.0
2024-01-26 14:20:00,139.41,139.41,139.31,139.31,2601.0,138.3025,138.3025,138.2033,138.2033,2601.0
2024-01-26 14:25:00,139.32,139.35,139.31,139.35,4912.0,138.2133,138.243,138.2033,138.243,4912.0
2024-01-26 14:30:00,139.35,139.37,139.29,139.3,5400.0,138.243,138.2629,138.1835,138.1934,5400.0
2024-01-26 14:35:00,139.28,139.36,139.28,139.36,3238.0,138.1736,138.2529,138.1736,138.2529,3238.0
2024-01-26 14:40:00,139.36,139.58,139.35,139.56,15513.0,138.2529,138.4712,138.243,138.4514,15513.0
2024-01-26 14:45:00,139.61,139.61,139.54,139.55,4742.0,138.501,138.501,138.4315,138.4414,4742.0
2024-01-26 14:50:00,139.55,139.61,139.46,139.49,8772.0,138.4414,138.501,138.3521,138.3819,8772.0
2024-01-26 14:55:00,139.5,139.59,139.45,139.56,7280.0,138.3918,138.4811,138.3422,138.4514,7280.0
2024-01-26 15:00:00,139.58,139.6,139.54,139.57,6616.0,138.4712,138.491,138.4315,138.4613,6616.0
2024-01-26 15:05:00,139.53,139.56,139.49,139.53,6987.0,138.4216,138.4514,138.3819,138.4216,6987.0
2024-01-26 15:10:00,139.53,139.57,139.47,139.57,5987.0,138.4216,138.4613,138.3621,138.4613,5987.0
2024-01-26 15:15:00,139.57,139.61,139.53,139.57,6455.0,138.4613,138.501,138.4216,138.4613,6455.0
2024-01-26 15:20:00,139.56,139.56,139.46,139.49,8753.0,138.4514,138.4514,138.3521,138.3819,8753.0
2024-01-26 15:25:00,139.49,139.54,139.48,139.5,10737.0,138.3819,138.4315,138.372,138.3918,10737.0
2024-01-26 15:30:00,139.5,139.54,139.44,139.47,10433.0,138.3918,138.4315,138.3323,138.3621,10433.0
2024-01-26 15:35:00,139.47,139.5,139.37,139.37,9903.0,138.3621,138.3918,138.2629,138.2629,9903.0
2024-01-26 15:40:00,139.37,139.37,139.3,139.3,49014.0,138.2629,138.2629,138.1934,138.1934,49014.0
2024-01-26 15:45:00,139.31,139.31,139.23,139.28,14645.0,138.2033,138.2033,138.124,138.1736,14645.0
2024-01-26 15:50:00,139.27,139.43,139.16,139.37,57586.0,138.1637,138.3224,138.0545,138.2629,57586.0
2024-01-26 15:55:00,139.38,139.47,139.34,139.41,82610.0,138.2728,138.3621,138.2331,138.3025,82610.0
2024-01-29 09:30:00,139.58,140.0,139.18,139.66,49420.0,138.4712,138.8879,138.0744,138.5506,49420.0
2024-01-29 09:35:00,139.65,139.68,139.27,139.38,20919.0,138.5406,138.5704,138.1637,138.2728,20919.0
2024-01-29 09:40:00,139.38,139.58,139.28,139.3,8032.0,138.2728,138.4712,138.1736,138.1934,8032.0
2024-01-29 09:45:00,139.34,139.49,138.88,138.92,25630.0,138.2331,138.3819,137.7768,137.8164,25630.0
2024-01-29 09:50:00,139.01,139.43,139.01,139.37,6300.0,137.9057,138.3224,137.9057,138.2629,6300.0
2024-01-29 09:55:00,139.39,139.39,139.23,139.33,8214.0,138.2827,138.2827,138.124,138.2232,8214.0
2024-01-29 10:00:00,139.32,139.36,139.22,139.3,21584.0,138.2133,138.2529,138.1141,138.1934,21584.0
2024-01-29 10:05:00,139.25,139.25,138.92,139.0,12700.0,138.1438,138.1438,137.8164,137.8958,12700.0
2024-01-29 10:10:00,138.98,139.02,138.6,138.6,7250.0,137.876,137.9156,137.499,137.499,7250.0
2024-01-29 10:15:00,138.66,138.84,138.59,138.78,11458.0,137.5585,137.7371,137.4891,137.6775,11458.0
2024-01-29 10:20:00,138.75,138.86,138.52,138.58,6405.0,137.6478,137.7569,137.4196,137.4791,6405.0
2024-01-29 10:25:00,138.58,138.61,138.41,138.41,7510.0,137.4791,137.5089,137.3105,137.3105,7510.0
2024-01-29 10:30:00,138.47,138.77,138.46,138.72,4849.0,137.37,137.6676,137.3601,137.618,4849.0
2024-01-29 10:35:00,138.74,138.83,138.72,138.76,6338.0,137.6379,137.7271,137.618,137.6577,6338.0
2024-01-29 10:40:00,138.78,138.78,138.6,138.63,8957.0,137.6775,137.6775,137.499,137.5287,8957.0
2024-01-29 10:45:00,138.59,138.63,138.38,138.4,6377.0,137.4891,137.5287,137.2807,137.3006,6377.0
2024-01-29 10:50:00,138.42,138.5,138.35,138.36,4210.0,137.3204,137.3998,137.251,137.2609,4210.0
2024-01-29 10:55:00,138.4,138.43,138.37,138.37,2825.0,137.3006,137.3303,137.2708,137.2708,2825.0
2024-01-29 11:00:00,138.39,138.42,138.38,138.42,3830.0,137.2906,137.3204,137.2807,137.3204,3830.0
2024-01-29 11:05:00,138.43,138.47,138.39,138.46,3572.0,137.3303,137.37,137.2906,137.3601,3572.0
2024-01-29 11:10:00,138.46,138.53,138.43,138.49,5259.0,137.3601,137.4295,137.3303,137.3899,5259.0
2024-01-29 11:15:00,138.53,138.62,138.51,138.58,2677.0,137.4295,137.5188,137.4097,137.4791,2677.0
2024-01-29 11:20:00,138.6,138.8,138.6,138.75,16016.0,137.499,137.6974,137.499,137.6478,16016.0
2024-01-29 11:25:00,138.79,138.84,138.77,138.77,3147.0,137.6875,137.7371,137.6676,137.6676,3147.0
2024-01-29 11:30:00,138.8,138.83,138.72,138.81,4429.0,137.6974,137.7271,137.618,137.7073,4429.0
2024-01-29 11:35:00,138.82,138.85,138.76,138.76,3257.0,137.7172,137.747,137.6577,137.6577,3257.0
2024-01-29 11:40:00,138.78,138.78,138.74,138.75,4749.0,137.6775,137.6775,137.6379,137.6478,4749.0
2024-01-29 11:45:00,138.75,138.77,138.73,138.76,3609.0,137.6478,137.6676,137.6279,137.6577,3609.0
2024-01-29 11:50:00,138.76,138.79,138.64,138.69,7399.0,137.6577,137.6875,137.5387,137.5883,7399.0
2024-01-29 11:55:00,138.69,138.74,138.68,138.73,5024.0,137.5883,137.6379,137.5783,137.6279,5024.0
2024-01-29 12:00:00,138.75,138.75,138.59,138.62,3124.0,137.6478,137.6478,137.4891,137.5188,3124.0
2024-01-29 12:05:00,138.63,138.7,138.63,138.68,3654.0,137.5287,137.5982,137.5287,137.5783,3654.0
2024-01-29 12:10:00,138.68,138.68,138.41,138.41,4706.0,137.5783,137.5783,137.3105,137.3105,4706.0
2024-01-29 12:15:00,138.42,138.44,138.39,138.41,3193.0,137.3204,137.3402,137.2906,137.3105,3193.0
2024-01-29 12:20:00,138.43,138.54,138.4,138.53,4330.0,137.3303,137.4395,137.3006,137.4295,4330.0
2024-01-29 12:25:00,138.53,138.64,138.51,138.62,5873.0,137.4295,137.5387,137.4097,137.5188,5873.0
2024-01-29 12:30:00,138.61,138.64,138.59,138.62,8852.0,137.5089,137.5387,137.4891,137.5188,8852.0
2024-01-29 12:35:00,138.62,138.7,138.57,138.69,12128.0,137.5188,137.5982,137.4692,137.5883,12128.0
2024-01-29 12:40:00,138.69,138.7,138.58,138.59,4872.0,137.5883,137.5982,137.4791,137.4891,4872.0
2024-01-29 12:45:00,138.58,138.64,138.53,138.57,10147.0,137.4791,137.5387,137.4295,137.4692,10147.0
2024-01-29 12:50:00,138.55,138.57,138.47,138.56,2533.0,137.4494,137.4692,137.37,137.4593,2533.0
2024-01-29 12:55:00,138.59,138.62,138.56,138.57,4569.0,137.4891,137.5188,137.4593,137.4692,4569.0
2024-01-29 13:00:00,138.59,138.59,138.49,138.55,3353.0,137.4891,137.4891,137.3899,137.4494,3353.0
2024-01-29 13:05:00,138.56,138.58,138.44,138.45,4512.0,137.4593,137.4791,137.3402,137.3502,4512.0
2024-01-29 13:10:00,138.44,138.5,138.42,138.47,2507.0,137.3402,137.3998,137.3204,137.37,2507.0
2024-01-29 13:15:00,138.5,138.52,138.38,138.41,4724.0,137.3998,137.4196,137.2807,137.3105,4724.0
2024-01-29 13:20:00,138.38,138.41,138.36,138.36,2845.0,137.2807,137.3105,137.2609,137.2609,2845.0
2024-01-29 13:25:00,138.38,138.51,138.38,138.51,3803.0,137.2807,137.4097,137.2807,137.4097,3803.0
2024-01-29 13:30:00,138.52,138.57,138.46,138.5,6143.0,137.4196,137.4692,137.3601,137.3998,6143.0
2024-01-29 13:35:00,138.52,138.53,138.44,138.46,6286.0,137.4196,137.4295,137.3402,137.3601,6286.0
2024-01-29 13:40:00,138.47,138.47,138.4,138.41,5468.0,137.37,137.37,137.3006,137.3105,5468.0
2024-01-29 13:45:00,138.39,138.43,138.29,138.29,4443.0,137.2906,137.3303,137.1914,137.1914,4443.0
2024-01-29 13:50:00,138.29,138.37,138.25,138.31,12198.0,137.1914,137.2708,137.1518,137.2113,12198.0
2024-01-29 13:55:00,138.31,138.32,138.25,138.3,6918.0,137.2113,137.2212,137.1518,137.2014,6918.0
2024-01-29 14:00:00,138.3,138.34,138.28,138.33,3220.0,137.2014,137.241,137.1815,137.2311,3220.0
2024-01-29 14:05:00,138.33,138.37,138.32,138.32,5944.0,137.2311,137.2708,137.2212,137.2212,5944.0
2024-01-29 14:10:00,138.32,138.39,138.31,138.37,4290.0,137.2212,137.2906,137.2113,137.2708,4290.0
2024-01-29 14:15:00,138.36,138.38,138.29,138.3,3500.0,137.2609,137.2807,137.1914,137.2014,3500.0
2024-01-29 14:20:00,138.28,138.35,138.28,138.33,4986.0,137.1815,137.251,137.1815,137.2311,4986.0
2024-01-29 14:25:00,138.34,138.4,138.32,138.38,2339.0,137.241,137.3006,137.2212,137.2807,2339.0
2024-01-29 14:30:00,138.39,138.49,138.37,138.49,5284.0,137.2906,137.3899,137.2708,137.3899,5284.0
2024-01-29 14:35:00,138.49,138.5,138.45,138.49,5257.0,137.3899,137.3998,137.3502,137.3899,5257.0
2024-01-29 14:40:00,138.49,138.57,138.49,138.49,7357.0,137.3899,137.4692,137.3899,137.3899,7357.0
2024-01-29 14:45:00,138.49,138.49,138.32,138.32,6712.0,137.3899,137.3899,137.2212,137.2212,6712.0
2024-01-29 14:50:00,138.32,138.36,138.3,138.3,4187.0,137.2212,137.2609,137.2014,137.2014,4187.0
2024-01-29 14:55:00,138.29,138.35,138.28,138.31,4010.0,137.1914,137.251,137.1815,137.2113,4010.0
2024-01-29 15:00:00,138.34,138.58,138.34,138.46,7410.0,137.241,137.4791,137.241,137.3601,7410.0
2024-01-29 15:05:00,138.46,138.56,138.44,138.46,9501.0,137.3601,137.4593,137.3402,137.3601,9501.0
2024-01-29 15:10:00,138.43,138.5,138.4,138.4,6647.0,137.3303,137.3998,137.3006,137.3006,6647.0
2024-01-29 15:15:00,138.41,138.53,138.4,138.53,7613.0,137.3105,137.4295,137.3006,137.4295,7613.0
2024-01-29 15:20:00,138.56,138.67,138.54,138.64,10169.0,137.4593,137.5684,137.4395,137.5387,10169.0
2024-01-29 15:25:00,138.67,138.7,138.55,138.56,13471.0,137.5684,137.5982,137.4494,137.4593,13471.0
2024-01-29 15:30:00,138.56,138.61,138.54,138.58,15185.0,137.4593,137.5089,137.4395,137.4791,15185.0
2024-01-29 15:35:00,138.58,138.6,138.5,138.53,10743.0,137.4791,137.499,137.3998,137.4295,10743.0
2024-01-29 15:40:00,138.53,138.55,138.48,138.48,11906.0,137.4295,137.4494,137.3799,137.3799,11906.0
2024-01-29 15:45:00,138.47,138.53,138.4,138.48,21493.0,137.37,137.4295,137.3006,137.3799,21493.0
2024-01-29 15:50:00,138.47,138.54,138.45,138.46,41043.0,137.37,137.4395,137.3502,137.3601,41043.0
2024-01-29 15:55:00,138.46,138.59,138.44,138.59,56777.0,137.3601,137.4891,137.3402,137.4891,56777.0
2024-01-30 09:30:00,138.42,138.61,137.81,138.25,67600.0,137.3204,137.5089,136.7153,137.1518,67600.0
2024-01-30 09:35:00,138.31,138.49,138.12,138.35,15229.0,137.2113,137.3899,137.0228,137.251,15229.0
2024-01-30 09:40:00,138.24,138.41,138.1,138.14,15898.0,137.1418,137.3105,137.0029,137.0426,15898.0
2024-01-30 09:45:00,138.2,138.49,138.12,138.34,15315.0,137.1022,137.3899,137.0228,137.241,15315.0
2024-01-30 09:50:00,138.31,138.34,137.99,138.06,13116.0,137.2113,137.241,136.8938,136.9633,13116.0
2024-01-30 09:55:00,138.07,138.15,137.93,138.1,13416.0,136.9732,137.0526,136.8343,137.0029,13416.0
2024-01-30 10:00:00,138.05,138.13,137.74,138.0,36262.0,136.9533,137.0327,136.6458,136.9037,36262.0
2024-01-30 10:05:00,137.94,138.08,137.81,138.02,20045.0,136.8442,136.9831,136.7153,136.9236,20045.0
2024-01-30 10:10:00,138.02,138.3,138.01,138.25,15212.0,136.9236,137.2014,136.9137,137.1518,15212.0
2024-01-30 10:15:00,138.26,138.36,138.18,138.33,13658.0,137.1617,137.2609,137.0823,137.2311,13658.0
2024-01-30 10:20:00,138.33,138.38,138.05,138.13,11026.0,137.2311,137.2807,136.9533,137.0327,11026.0
2024-01-30 10:25:00,138.14,138.33,138.12,138.29,14724.0,137.0426,137.2311,137.0228,137.1914,14724.0
2024-01-30 10:30:00,138.34,138.46,138.29,138.38,14793.0,137.241,137.3601,137.1914,137.2807,14793.0
2024-01-30 10:35:00,138.38,138.57,138.28,138.48,8878.0,137.2807,137.4692,137.1815,137.3799,8878.0
2024-01-30 10:40:00,138.49,138.58,138.36,138.39,10980.0,137.3899,137.4791,137.2609,137.2906,10980.0
2024-01-30 10:45:00,138.39,138.46,138.33,138.46,12146.0,137.2906,137.3601,137.2311,137.3601,12146.0
2024-01-30 10:50:00,138.42,138.5,138.34,138.42,9219.0,137.3204,137.3998,137.241,137.3204,9219.0
2024-01-30 10:55:00,138.44,138.67,138.44,138.65,11631.0,137.3402,137.5684,137.3402,137.5486,11631.0
2024-01-30 11:00:00,138.66,138.76,138.59,138.59,12155.0,137.5585,137.6577,137.4891,137.4891,12155.0
2024-01-30 11:05:00,138.59,138.6,138.47,138.54,9721.0,137.4891,137.499,137.37,137.4395,9721.0
2024-01-30 11:10:00,138.57,138.58,138.36,138.38,9872.0,137.4692,137.4791,137.2609,137.2807,9872.0
2024-01-30 11:15:00,138.38,138.43,138.3,138.32,11350.0,137.2807,137.3303,137.2014,137.2212,11350.0
2024-01-30 11:20:00,138.34,138.44,138.33,138.43,12072.0,137.241,137.3402,137.2311,137.3303,12072.0
2024-01-30 11:25:00,138.41,138.57,138.41,138.55,9935.0,137.3105,137.4692,137.3105,137.4494,9935.0
2024-01-30 11:30:00,138.59,138.62,138.51,138.55,9238.0,137.4891,137.5188,137.4097,137.4494,9238.0
2024-01-30 11:35:00,138.56,138.61,138.51,138.52,12048.0,137.4593,137.5089,137.4097,137.4196,12048.0
2024-01-30 11:40:00,138.53,138.61,138.53,138.55,8487.0,137.4295,137.5089,137.4295,137.4494,8487.0
2024-01-30 11:45:00,138.56,138.58,138.47,138.49,6519.0,137.4593,137.4791,137.37,137.3899,6519.0
2024-01-30 11:50:00,138.48,138.55,138.44,138.47,5300.0,137.3799,137.4494,137.3402,137.37,5300.0
2024-01-30 11:55:00,138.46,138.46,138.4,138.43,6122.0,137.3601,137.3601,137.3006,137.3303,6122.0
2024-01-30 12:00:00,138.45,138.51,138.34,138.37,4610.0,137.3502,137.4097,137.241,137.2708,4610.0
2024-01-30 12:05:00,138.34,138.38,138.29,138.29,3796.0,137.241,137.2807,137.1914,137.1914,3796.0
2024-01-30 12:10:00,138.26,138.39,138.26,138.37,5786.0,137.1617,137.2906,137.1617,137.2708,5786.0
2024-01-30 12:15:00,138.34,138.36,138.25,138.29,5480.0,137.241,137.2609,137.1518,137.1914,5480.0
2024-01-30 12:20:00,138.33,138.39,138.24,138.25,4608.0,137.2311,137.2906,137.1418,137.1518,4608.0
2024-01-30 12:25:00,138.23,138.24,138.01,138.06,7675.0,137.1319,137.1418,136.9137,136.9633,7675.0
2024-01-30 12:30:00,138.02,138.04,137.95,137.98,6338.0,136.9236,136.9434,136.8541,136.8839,6338.0
2024-01-30 12:35:00,137.98,138.0,137.91,137.94,5621.0,136.8839,136.9037,136.8145,136.8442,5621.0
2024-01-30 12:40:00,137.94,137.94,137.85,137.85,4517.0,136.8442,136.8442,136.7549,136.7549,4517.0
2024-01-30 12:45:00,137.86,137.93,137.84,137.93,5080.0,136.7649,136.8343,136.745,136.8343,5080.0
2024-01-30 12:50:00,137.93,137.93,137.88,137.9,3521.0,136.8343,136.8343,136.7847,136.8045,3521.0
2024-01-30 12:55:00,137.9,137.9,137.79,137.8,7268.0,136.8045,136.8045,136.6954,136.7053,7268.0
2024-01-30 13:00:00,137.8,137.91,137.78,137.91,10145.0,136.7053,136.8145,136.6855,136.8145,10145.0
2024-01-30 13:05:00,137.92,138.01,137.88,137.88,8985.0,136.8244,136.9137,136.7847,136.7847,8985.0
2024-01-30 13:10:00,137.84,137.89,137.71,137.78,13400.0,136.745,136.7946,136.616,136.6855,13400.0
2024-01-30 13:15:00,137.78,137.86,137.78,137.82,8441.0,136.6855,136.7649,136.6855,136.7252,8441.0
2024-01-30 13:20:00,137.81,137.93,137.78,137.9,10845.0,136.7153,136.8343,136.6855,136.8045,10845.0
2024-01-30 13:25:00,137.9,137.94,137.86,137.86,7000.0,136.8045,136.8442,136.7649,136.7649,7000.0
2024-01-30 13:30:00,137.88,137.9,137.75,137.75,8793.0,136.7847,136.8045,136.6557,136.6557,8793.0
2024-01-30 13:35:00,137.76,137.76,137.56,137.6,7923.0,136.6656,136.6656,136.4672,136.5069,7923.0
2024-01-30 13:40:00,137.62,137.71,137.6,137.67,12607.0,136.5268,136.616,136.5069,136.5764,12607.0
2024-01-30 13:45:00,137.66,137.67,137.48,137.5,20118.0,136.5664,136.5764,136.3879,136.4077,20118.0
2024-01-30 13:50:00,137.53,137.61,137.47,137.55,25416.0,136.4375,136.5168,136.378,136.4573,25416.0
2024-01-30 13:55:00,137.56,137.56,137.48,137.54,9587.0,136.4672,136.4672,136.3879,136.4474,9587.0
2024-01-30 14:00:00,137.52,137.57,137.41,137.44,5362.0,136.4276,136.4772,136.3184,136.3482,5362.0
2024-01-30 14:05:00,137.46,137.47,137.38,137.41,9673.0,136.368,136.378,136.2887,136.3184,9673.0
2024-01-30 14:10:00,137.41,137.49,137.37,137.46,10451.0,136.3184,136.3978,136.2787,136.368,10451.0
2024-01-30 14:15:00,137.47,137.7,137.45,137.61,12082.0,136.378,136.6061,136.3581,136.5168,12082.0
2024-01-30 14:20:00,137.6,137.6,137.48,137.52,8792.0,136.5069,136.5069,136.3879,136.4276,8792.0
2024-01-30 14:25:00,137.52,137.57,137.5,137.54,7128.0,136.4276,136.4772,136.4077,136.4474,7128.0
2024-01-30 14:30:00,137.54,137.56,137.43,137.53,7129.0,136.4474,136.4672,136.3383,136.4375,7129.0
2024-01-30 14:35:00,137.51,137.53,137.49,137.51,7632.0,136.4176,136.4375,136.3978,136.4176,7632.0
2024-01-30 14:40:00,137.49,137.49,137.36,137.42,17363.0,136.3978,136.3978,136.2688,136.3284,17363.0
2024-01-30 14:45:00,137.4,137.41,137.24,137.27,16116.0,136.3085,136.3184,136.1498,136.1795,16116.0
2024-01-30 14:50:00,137.27,137.39,137.26,137.37,6358.0,136.1795,136.2986,136.1696,136.2787,6358.0
2024-01-30 14:55:00,137.4,137.49,137.39,137.48,10088.0,136.3085,136.3978,136.2986,136.3879,10088.0
2024-01-30 15:00:00,137.47,137.47,137.3,137.31,11045.0,136.378,136.378,136.2093,136.2192,11045.0
2024-01-30 15:05:00,137.31,137.37,137.26,137.29,16472.0,136.2192,136.2787,136.1696,136.1994,16472.0
2024-01-30 15:10:00,137.3,137.31,137.21,137.27,12335.0,136.2093,136.2192,136.12,136.1795,12335.0
2024-01-30 15:15:00,137.27,137.44,137.27,137.41,14071.0,136.1795,136.3482,136.1795,136.3184,14071.0
2024-01-30 15:20:00,137.43,137.44,137.33,137.39,13041.0,136.3383,136.3482,136.2391,136.2986,13041.0
2024-01-30 15:25:00,137.4,137.58,137.38,137.58,26190.0,136.3085,136.4871,136.2887,136.4871,26190.0
2024-01-30 15:30:00,137.59,137.6,137.42,137.43,33805.0,136.497,136.5069,136.3284,136.3383,33805.0
2024-01-30 15:35:00,137.43,137.46,137.35,137.38,26775.0,136.3383,136.368,136.2589,136.2887,26775.0
2024-01-30 15:40:00,137.37,137.43,137.27,137.32,39056.0,136.2787,136.3383,136.1795,136.2291,39056.0
2024-01-30 15:45:00,137.32,137.43,137.29,137.3,54938.0,136.2291,136.3383,136.1994,136.2093,54938.0
2024-01-30 15:50:00,137.32,137.49,137.29,137.45,55242.0,136.2291,136.3978,136.1994,136.3581,55242.0
2024-01-30 15:55:00,137.43,137.64,137.42,137.53,100574.0,136.3383,136.5466,136.3284,136.4375,100574.0
2024-01-31 09:30:00,134.61,135.25,133.51,135.0,112424.0,133.5407,134.1756,132.4494,133.9276,112424.0
2024-01-31 09:35:00,134.81,135.61,134.43,135.15,80324.0,133.7391,134.5327,133.3621,134.0764,80324.0
2024-01-31 09:40:00,135.08,135.69,134.47,135.69,73060.0,134.0069,134.6121,133.4018,134.6121,73060.0
2024-01-31 09:45:00,135.6,136.8,135.51,135.97,64948.0,134.5228,135.7133,134.4335,134.8899,64948.0
2024-01-31 09:50:00,135.95,137.2,135.94,137.08,40740.0,134.87,136.1101,134.8601,135.9911,40740.0
2024-01-31 09:55:00,137.09,137.09,136.56,137.09,18634.0,136.001,136.001,135.4752,136.001,18634.0
2024-01-31 10:00:00,136.97,137.78,136.72,137.56,21648.0,135.8819,136.6855,135.6339,136.4672,21648.0
2024-01-31 10:05:00,137.54,137.55,137.2,137.23,21928.0,136.4474,136.4573,136.1101,136.1399,21928.0
2024-01-31 10:10:00,137.22,137.38,136.29,136.34,32188.0,136.1299,136.2887,135.2073,135.2569,32188.0
2024-01-31 10:15:00,136.38,136.56,136.06,136.54,74543.0,135.2966,135.4752,134.9792,135.4553,74543.0
2024-01-31 10:20:00,136.56,137.25,136.37,137.23,45576.0,135.4752,136.1597,135.2867,136.1399,45576.0
2024-01-31 10:25:00,137.28,137.45,136.78,137.15,32670.0,136.1895,136.3581,135.6934,136.0605,32670.0
2024-01-31 10:30:00,137.15,137.91,137.12,137.89,32337.0,136.0605,136.8145,136.0307,136.7946,32337.0
2024-01-31 10:35:00,137.9,138.51,137.8,138.46,25337.0,136.8045,137.4097,136.7053,137.3601,25337.0
2024-01-31 10:40:00,138.46,138.47,137.75,138.06,26553.0,137.3601,137.37,136.6557,136.9633,26553.0
2024-01-31 10:45:00,138.08,138.5,138.07,138.4,18963.0,136.9831,137.3998,136.9732,137.3006,18963.0
2024-01-31 10:50:00,138.42,139.0,138.34,139.0,15010.0,137.3204,137.8958,137.241,137.8958,15010.0
2024-01-31 10:55:00,138.95,139.09,138.66,138.68,21067.0,137.8462,137.9851,137.5585,137.5783,21067.0
2024-01-31 11:00:00,138.71,138.96,138.66,138.84,17575.0,137.6081,137.8561,137.5585,137.7371,17575.0
2024-01-31 11:05:00,138.85,139.49,138.85,139.0,21196.0,137.747,138.3819,137.747,137.8958,21196.0
2024-01-31 11:10:00,139.06,139.49,139.06,139.49,14853.0,137.9553,138.3819,137.9553,138.3819,14853.0
2024-01-31 11:15:00,139.47,139.66,139.4,139.53,20288.0,138.3621,138.5506,138.2926,138.4216,20288.0
2024-01-31 11:20:00,139.59,139.66,139.41,139.63,17930.0,138.4811,138.5506,138.3025,138.5208,17930.0
2024-01-31 11:25:00,139.6,139.78,139.46,139.46,18007.0,138.491,138.6696,138.3521,138.3521,18007.0
2024-01-31 11:30:00,139.49,139.54,138.81,138.89,24217.0,138.3819,138.4315,137.7073,137.7867,24217.0
2024-01-31 11:35:00,138.84,139.1,138.75,138.87,20475.0,137.7371,137.995,137.6478,137.7668,20475.0
2024-01-31 11:40:00,138.86,139.04,138.65,138.81,18756.0,137.7569,137.9355,137.5486,137.7073,18756.0
2024-01-31 11:45:00,138.82,139.09,138.8,138.92,17334.0,137.7172,137.9851,137.6974,137.8164,17334.0
2024-01-31 11:50:00,138.9,138.98,138.78,138.78,13972.0,137.7966,137.876,137.6775,137.6775,13972.0
2024-01-31 11:55:00,138.8,139.0,138.6,138.93,18266.0,137.6974,137.8958,137.499,137.8264,18266.0
2024-01-31 12:00:00,139.01,139.26,138.85,139.26,25347.0,137.9057,138.1537,137.747,138.1537,25347.0
2024-01-31 12:05:00,139.2,139.24,138.68,138.92,16216.0,138.0942,138.1339,137.5783,137.8164,16216.0
2024-01-31 12:10:00,138.92,139.07,138.74,138.83,13360.0,137.8164,137.9652,137.6379,137.7271,13360.0
2024-01-31 12:15:00,138.83,139.16,138.79,139.15,30500.0,137.7271,138.0545,137.6875,138.0446,30500.0
2024-01-31 12:20:00,139.15,139.5,139.15,139.49,21848.0,138.0446,138.3918,138.0446,138.3819,21848.0
2024-01-31 12:25:00,139.49,139.69,139.19,139.22,10740.0,138.3819,138.5803,138.0843,138.1141,10740.0
2024-01-31 12:30:00,139.18,139.24,139.0,139.11,6408.0,138.0744,138.1339,137.8958,138.0049,6408.0
2024-01-31 12:35:00,139.14,139.49,139.11,139.11,14309.0,138.0347,138.3819,138.0049,138.0049,14309.0
2024-01-31 12:40:00,139.11,139.17,138.95,139.01,16423.0,138.0049,138.0644,137.8462,137.9057,16423.0
2024-01-31 12:45:00,138.98,139.02,138.74,138.86,7525.0,137.876,137.9156,137.6379,137.7569,7525.0
2024-01-31 12:50:00,138.81,138.91,138.66,138.71,9828.0,137.7073,137.8065,137.5585,137.6081,9828.0
2024-01-31 12:55:00,138.74,138.88,138.69,138.73,6926.0,137.6379,137.7768,137.5883,137.6279,6926.0
2024-01-31 13:00:00,138.73,138.73,138.54,138.63,9060.0,137.6279,137.6279,137.4395,137.5287,9060.0
2024-01-31 13:05:00,138.65,138.71,138.35,138.36,13103.0,137.5486,137.6081,137.251,137.2609,13103.0
2024-01-31 13:10:00,138.33,138.5,138.28,138.42,12819.0,137.2311,137.3998,137.1815,137.3204,12819.0
2024-01-31 13:15:00,138.47,138.56,138.42,138.56,6725.0,137.37,137.4593,137.3204,137.4593,6725.0
2024-01-31 13:20:00,138.55,138.63,138.51,138.59,10338.0,137.4494,137.5287,137.4097,137.4891,10338.0
2024-01-31 13:25:00,138.6,138.76,138.6,138.66,6593.0,137.499,137.6577,137.499,137.5585,6593.0
2024-01-31 13:30:00,138.66,138.98,138.61,138.89,12102.0,137.5585,137.876,137.5089,137.7867,12102.0
2024-01-31 13:35:00,138.9,138.96,138.79,138.83,7383.0,137.7966,137.8561,137.6875,137.7271,7383.0
2024-01-31 13:40:00,138.83,138.84,138.3,138.52,22815.0,137.7271,137.7371,137.2014,137.4196,22815.0
2024-01-31 13:45:00,138.57,138.69,138.51,138.54,10875.0,137.4692,137.5883,137.4097,137.4395,10875.0
2024-01-31 13:50:00,138.52,138.53,138.17,138.18,14672.0,137.4196,137.4295,137.0724,137.0823,14672.0
2024-01-31 13:55:00,138.2,138.27,138.16,138.21,9599.0,137.1022,137.1716,137.0625,137.1121,9599.0
2024-01-31 14:00:00,138.23,138.28,137.51,137.77,26811.0,137.1319,137.1815,136.4176,136.6756,26811.0
2024-01-31 14:05:00,137.86,138.07,137.64,137.75,14135.0,136.7649,136.9732,136.5466,136.6557,14135.0
2024-01-31 14:10:00,137.78,138.03,137.57,137.57,18226.0,136.6855,136.9335,136.4772,136.4772,18226.0
2024-01-31 14:15:00,137.55,137.79,137.31,137.33,21351.0,136.4573,136.6954,136.2192,136.2391,21351.0
2024-01-31 14:20:00,137.32,137.46,136.85,137.19,42382.0,136.2291,136.368,135.7629,136.1002,42382.0
2024-01-31 14:25:00,137.13,137.54,137.13,137.34,13859.0,136.0407,136.4474,136.0407,136.249,13859.0
2024-01-31 14:30:00,137.35,137.42,137.2,137.36,14239.0,136.2589,136.3284,136.1101,136.2688,14239.0
2024-01-31 14:35:00,137.36,137.92,137.28,137.89,23419.0,136.2688,136.8244,136.1895,136.7946,23419.0
2024-01-31 14:40:00,137.9,138.27,137.86,138.17,18779.0,136.8045,137.1716,136.7649,137.0724,18779.0
2024-01-31 14:45:00,138.18,138.32,137.96,138.03,21021.0,137.0823,137.2212,136.8641,136.9335,21021.0
2024-01-31 14:50:00,138.01,138.08,137.69,137.9,18373.0,136.9137,136.9831,136.5962,136.8045,18373.0
2024-01-31 14:55:00,137.87,137.9,137.58,137.7,23789.0,136.7748,136.8045,136.4871,136.6061,23789.0
2024-01-31 15:00:00,137.73,137.74,136.83,136.89,33145.0,136.6359,136.6458,135.743,135.8026,33145.0
2024-01-31 15:05:00,136.87,137.15,136.79,137.02,25391.0,135.7827,136.0605,135.7034,135.9315,25391.0
2024-01-31 15:10:00,137.02,137.5,136.99,137.4,23777.0,135.9315,136.4077,135.9018,136.3085,23777.0
2024-01-31 15:15:00,137.37,137.55,137.2,137.25,22387.0,136.2787,136.4573,136.1101,136.1597,22387.0
2024-01-31 15:20:00,137.27,137.57,137.25,137.45,30055.0,136.1795,136.4772,136.1597,136.3581,30055.0
2024-01-31 15:25:00,137.41,137.63,137.34,137.54,24939.0,136.3184,136.5367,136.249,136.4474,24939.0
2024-01-31 15:30:00,137.53,137.58,137.19,137.29,26963.0,136.4375,136.4871,136.1002,136.1994,26963.0
2024-01-31 15:35:00,137.31,137.5,137.22,137.49,29678.0,136.2192,136.4077,136.1299,136.3978,29678.0
2024-01-31 15:40:00,137.5,137.61,137.37,137.53,38779.0,136.4077,136.5168,136.2787,136.4375,38779.0
2024-01-31 15:45:00,137.53,137.6,137.45,137.56,51599.0,136.4375,136.5069,136.3581,136.4672,51599.0
2024-01-31 15:50:00,137.56,137.83,137.27,137.7,111905.0,136.4672,136.7351,136.1795,136.6061,111905.0
2024-01-31 15:55:00,137.71,137.73,137.5,137.55,168362.0,136.616,136.6359,136.4077,136.4573,168362.0
2024-02-01 09:30:00,137.5,137.85,136.97,137.75,45773.0,136.4077,136.7549,135.8819,136.6557,45773.0
2024-02-01 09:35:00,137.66,137.79,137.05,137.08,23704.0,136.5664,136.6954,135.9613,135.9911,23704.0
2024-02-01 09:40:00,137.08,137.14,136.17,136.18,12001.0,135.9911,136.0506,135.0883,135.0982,12001.0
2024-02-01 09:45:00,136.17,136.51,136.14,136.23,11879.0,135.0883,135.4256,135.0585,135.1478,11879.0
2024-02-01 09:50:00,136.26,136.32,135.77,135.9,9076.0,135.1776,135.2371,134.6915,134.8204,9076.0
2024-02-01 09:55:00,135.84,136.1,135.73,135.78,27390.0,134.7609,135.0188,134.6518,134.7014,27390.0
2024-02-01 10:00:00,135.71,135.72,135.0,135.63,27141.0,134.6319,134.6419,133.9276,134.5526,27141.0
2024-02-01 10:05:00,135.6,135.65,135.08,135.56,11604.0,134.5228,134.5724,134.0069,134.4831,11604.0
2024-02-01 10:10:00,135.59,136.01,135.57,135.79,7310.0,134.5129,134.9296,134.493,134.7113,7310.0
2024-02-01 10:15:00,135.78,135.84,135.59,135.59,12301.0,134.7014,134.7609,134.5129,134.5129,12301.0
2024-02-01 10:20:00,135.58,135.7,135.46,135.56,10823.0,134.503,134.622,134.3839,134.4831,10823.0
2024-02-01 10:25:00,135.58,135.88,135.51,135.84,8776.0,134.503,134.8006,134.4335,134.7609,8776.0
2024-02-01 10:30:00,135.81,135.82,135.37,135.37,12993.0,134.7311,134.7411,134.2946,134.2946,12993.0
2024-02-01 10:35:00,135.36,135.65,135.36,135.55,8194.0,134.2847,134.5724,134.2847,134.4732,8194.0
2024-02-01 10:40:00,135.59,135.95,135.59,135.9,6876.0,134.5129,134.87,134.5129,134.8204,6876.0
2024-02-01 10:45:00,135.87,136.0,135.69,135.75,10683.0,134.7907,134.9196,134.6121,134.6716,10683.0
2024-02-01 10:50:00,135.76,135.86,135.43,135.43,5065.0,134.6815,134.7807,134.3542,134.3542,5065.0
2024-02-01 10:55:00,135.43,135.46,135.18,135.2,21080.0,134.3542,134.3839,134.1061,134.126,21080.0
2024-02-01 11:00:00,135.17,135.27,135.08,135.25,14051.0,134.0962,134.1954,134.0069,134.1756,14051.0
2024-02-01 11:05:00,135.29,135.64,135.27,135.52,13113.0,134.2153,134.5625,134.1954,134.4434,13113.0
2024-02-01 11:10:00,135.6,135.6,135.34,135.45,7642.0,134.5228,134.5228,134.2649,134.374,7642.0
2024-02-01 11:15:00,135.46,135.72,135.46,135.54,13427.0,134.3839,134.6419,134.3839,134.4633,13427.0
2024-02-01 11:20:00,135.55,135.78,135.53,135.69,7816.0,134.4732,134.7014,134.4534,134.6121,7816.0
2024-02-01 11:25:00,135.71,135.92,135.71,135.8,10955.0,134.6319,134.8403,134.6319,134.7212,10955.0
2024-02-01 11:30:00,135.83,136.08,135.81,136.07,9687.0,134.751,134.999,134.7311,134.9891,9687.0
2024-02-01 11:35:00,136.07,136.23,136.0,136.21,16952.0,134.9891,135.1478,134.9196,135.128,16952.0
2024-02-01 11:40:00,136.24,136.54,136.19,136.53,17371.0,135.1577,135.4553,135.1081,135.4454,17371.0
2024-02-01 11:45:00,136.5,136.6,136.43,136.51,17152.0,135.4157,135.5149,135.3462,135.4256,17152.0
2024-02-01 11:50:00,136.57,136.72,136.45,136.65,13658.0,135.4851,135.6339,135.3661,135.5645,13658.0
2024-02-01 11:55:00,136.58,136.62,136.42,136.6,7649.0,135.495,135.5347,135.3363,135.5149,7649.0
2024-02-01 12:00:00,136.62,136.68,136.46,136.63,9423.0,135.5347,135.5942,135.376,135.5446,9423.0
2024-02-01 12:05:00,136.56,136.78,136.55,136.75,4671.0,135.4752,135.6934,135.4653,135.6637,4671.0
2024-02-01 12:10:00,136.81,137.03,136.79,136.93,18458.0,135.7232,135.9414,135.7034,135.8422,18458.0
2024-02-01 12:15:00,136.92,136.95,136.65,136.67,16464.0,135.8323,135.8621,135.5645,135.5843,16464.0
2024-02-01 12:20:00,136.63,136.64,136.47,136.54,9842.0,135.5446,135.5545,135.3859,135.4553,9842.0
2024-02-01 12:25:00,136.54,136.59,136.34,136.34,6082.0,135.4553,135.5049,135.2569,135.2569,6082.0
2024-02-01 12:30:00,136.34,136.45,136.33,136.35,6200.0,135.2569,135.3661,135.247,135.2669,6200.0
2024-02-01 12:35:00,136.37,136.69,136.37,136.64,6765.0,135.2867,135.6041,135.2867,135.5545,6765.0
2024-02-01 12:40:00,136.65,136.69,136.55,136.66,7341.0,135.5645,135.6041,135.4653,135.5744,7341.0
2024-02-01 12:45:00,136.64,136.66,136.51,136.53,7336.0,135.5545,135.5744,135.4256,135.4454,7336.0
2024-02-01 12:50:00,136.56,136.63,136.51,136.53,5781.0,135.4752,135.5446,135.4256,135.4454,5781.0
2024-02-01 12:55:00,136.53,136.57,136.4,136.55,8442.0,135.4454,135.4851,135.3165,135.4653,8442.0
2024-02-01 13:00:00,136.55,137.07,136.54,136.92,23535.0,135.4653,135.9811,135.4553,135.8323,23535.0
2024-02-01 13:05:00,136.84,136.86,136.64,136.77,7554.0,135.753,135.7728,135.5545,135.6835,7554.0
2024-02-01 13:10:00,136.8,136.97,136.79,136.92,20944.0,135.7133,135.8819,135.7034,135.8323,20944.0
2024-02-01 13:15:00,136.89,137.04,136.8,136.8,7435.0,135.8026,135.9514,135.7133,135.7133,7435.0
2024-02-01 13:20:00,136.79,136.81,136.64,136.7,6747.0,135.7034,135.7232,135.5545,135.6141,6747.0
2024-02-01 13:25:00,136.72,136.78,136.63,136.69,3454.0,135.6339,135.6934,135.5446,135.6041,3454.0
2024-02-01 13:30:00,136.7,136.79,136.69,136.73,6773.0,135.6141,135.7034,135.6041,135.6438,6773.0
2024-02-01 13:35:00,136.73,136.75,136.47,136.47,6579.0,135.6438,135.6637,135.3859,135.3859,6579.0
2024-02-01 13:40:00,136.49,136.55,136.48,136.53,4664.0,135.4057,135.4653,135.3958,135.4454,4664.0
2024-02-01 13:45:00,136.5,136.69,136.5,136.68,44349.0,135.4157,135.6041,135.4157,135.5942,44349.0
2024-02-01 13:50:00,136.67,136.8,136.67,136.75,12634.0,135.5843,135.7133,135.5843,135.6637,12634.0
2024-02-01 13:55:00,136.75,136.94,136.74,136.92,9028.0,135.6637,135.8522,135.6538,135.8323,9028.0
2024-02-01 14:00:00,136.96,137.02,136.78,136.81,6533.0,135.872,135.9315,135.6934,135.7232,6533.0
2024-02-01 14:05:00,136.82,137.1,136.77,137.09,13701.0,135.7331,136.0109,135.6835,136.001,13701.0
2024-02-01 14:10:00,137.14,137.24,137.1,137.1,7312.0,136.0506,136.1498,136.0109,136.0109,7312.0
2024-02-01 14:15:00,137.08,137.11,137.01,137.09,6774.0,135.9911,136.0208,135.9216,136.001,6774.0
2024-02-01 14:20:00,137.08,137.14,137.06,137.14,8638.0,135.9911,136.0506,135.9712,136.0506,8638.0
2024-02-01 14:25:00,137.18,137.27,137.1,137.17,9280.0,136.0903,136.1795,136.0109,136.0803,9280.0
2024-02-01 14:30:00,137.2,137.3,137.19,137.22,14500.0,136.1101,136.2093,136.1002,136.1299,14500.0
2024-02-01 14:35:00,137.25,137.36,137.22,137.36,8889.0,136.1597,136.2688,136.1299,136.2688,8889.0
2024-02-01 14:40:00,137.35,137.44,137.22,137.22,14343.0,136.2589,136.3482,136.1299,136.1299,14343.0
2024-02-01 14:45:00,137.23,137.48,137.21,137.28,11948.0,136.1399,136.3879,136.12,136.1895,11948.0
2024-02-01 14:50:00,137.3,137.3,137.18,137.18,6909.0,136.2093,136.2093,136.0903,136.0903,6909.0
2024-02-01 14:55:00,137.19,137.31,137.19,137.27,5599.0,136.1002,136.2192,136.1002,136.1795,5599.0
2024-02-01 15:00:00,137.27,137.55,137.26,137.52,9875.0,136.1795,136.4573,136.1696,136.4276,9875.0
2024-02-01 15:05:00,137.55,137.59,137.41,137.47,12234.0,136.4573,136.497,136.3184,136.378,12234.0
2024-02-01 15:10:00,137.48,137.54,137.41,137.5,12338.0,136.3879,136.4474,136.3184,136.4077,12338.0
2024-02-01 15:15:00,137.5,137.52,137.39,137.4,16261.0,136.4077,136.4276,136.2986,136.3085,16261.0
2024-02-01 15:20:00,137.42,137.47,137.32,137.34,13560.0,136.3284,136.378,136.2291,136.249,13560.0
2024-02-01 15:25:00,137.34,137.49,137.34,137.49,21334.0,136.249,136.3978,136.249,136.3978,21334.0
2024-02-01 15:30:00,137.49,137.56,137.42,137.54,37537.0,136.3978,136.4672,136.3284,136.4474,37537.0
2024-02-01 15:35:00,137.56,137.64,137.51,137.51,22909.0,136.4672,136.5466,136.4176,136.4176,22909.0
2024-02-01 15:40:00,137.51,137.62,137.47,137.48,27902.0,136.4176,136.5268,136.378,136.3879,27902.0
2024-02-01 15:45:00,137.49,137.6,137.42,137.42,47566.0,136.3978,136.5069,136.3284,136.3284,47566.0
2024-02-01 15:50:00,137.41,137.67,137.32,137.58,92906.0,136.3184,136.5764,136.2291,136.4871,92906.0
2024-02-01 15:55:00,137.68,137.96,137.6,137.95,156930.0,136.5863,136.8641,136.5069,136.8541,156930.0
2024-02-02 09:30:00,137.82,138.71,137.16,137.17,53075.0,136.7252,137.6081,136.0704,136.0803,53075.0
2024-02-02 09:35:00,137.16,137.46,136.79,136.96,6764.0,136.0704,136.368,135.7034,135.872,6764.0
2024-02-02 09:40:00,137.02,137.06,136.35,136.4,6134.0,135.9315,135.9712,135.2669,135.3165,6134.0
2024-02-02 09:45:00,136.44,136.95,135.9,135.9,14165.0,135.3561,135.8621,134.8204,134.8204,14165.0
2024-02-02 09:50:00,135.97,136.25,135.87,135.97,12943.0,134.8899,135.1676,134.7907,134.8899,12943.0
2024-02-02 09:55:00,135.97,136.34,135.97,136.34,17019.0,134.8899,135.2569,134.8899,135.2569,17019.0
2024-02-02 10:00:00,136.33,136.33,135.73,135.73,23332.0,135.247,135.247,134.6518,134.6518,23332.0
2024-02-02 10:05:00,135.7,135.7,135.32,135.54,28294.0,134.622,134.622,134.245,134.4633,28294.0
2024-02-02 10:10:00,135.5,135.88,135.46,135.79,7492.0,134.4236,134.8006,134.3839,134.7113,7492.0
2024-02-02 10:15:00,135.77,135.79,135.59,135.67,11863.0,134.6915,134.7113,134.5129,134.5923,11863.0
2024-02-02 10:20:00,135.68,135.79,135.52,135.79,9260.0,134.6022,134.7113,134.4434,134.7113,9260.0
2024-02-02 10:25:00,135.77,135.77,135.6,135.63,7035.0,134.6915,134.6915,134.5228,134.5526,7035.0
2024-02-02 10:30:00,135.68,135.8,135.51,135.58,11271.0,134.6022,134.7212,134.4335,134.503,11271.0
2024-02-02 10:35:00,135.59,135.76,135.38,135.75,7173.0,134.5129,134.6815,134.3046,134.6716,7173.0
2024-02-02 10:40:00,135.77,135.96,135.76,135.91,6362.0,134.6915,134.8799,134.6815,134.8303,6362.0
2024-02-02 10:45:00,135.94,136.07,135.91,136.01,4456.0,134.8601,134.9891,134.8303,134.9296,4456.0
2024-02-02 10:50:00,136.01,136.2,136.0,136.16,4442.0,134.9296,135.118,134.9196,135.0784,4442.0
2024-02-02 10:55:00,136.2,136.4,136.2,136.25,11482.0,135.118,135.3165,135.118,135.1676,11482.0
2024-02-02 11:00:00,136.23,136.24,135.78,135.81,4789.0,135.1478,135.1577,134.7014,134.7311,4789.0
2024-02-02 11:05:00,135.84,135.89,135.55,135.64,5577.0,134.7609,134.8105,134.4732,134.5625,5577.0
2024-02-02 11:10:00,135.66,135.75,135.58,135.62,10144.0,134.5823,134.6716,134.503,134.5426,10144.0
2024-02-02 11:15:00,135.63,135.9,135.54,135.87,10012.0,134.5526,134.8204,134.4633,134.7907,10012.0
2024-02-02 11:20:00,135.84,136.04,135.75,136.02,4823.0,134.7609,134.9593,134.6716,134.9395,4823.0
2024-02-02 11:25:00,136.02,136.27,135.97,136.27,8125.0,134.9395,135.1875,134.8899,135.1875,8125.0
2024-02-02 11:30:00,136.3,136.42,136.29,136.35,13020.0,135.2172,135.3363,135.2073,135.2669,13020.0
2024-02-02 11:35:00,136.29,136.36,136.14,136.21,8690.0,135.2073,135.2768,135.0585,135.128,8690.0
2024-02-02 11:40:00,136.25,136.27,136.15,136.22,8762.0,135.1676,135.1875,135.0684,135.1379,8762.0
2024-02-02 11:45:00,136.22,136.39,136.21,136.28,7688.0,135.1379,135.3065,135.128,135.1974,7688.0
2024-02-02 11:50:00,136.31,136.35,136.28,136.29,5557.0,135.2272,135.2669,135.1974,135.2073,5557.0
2024-02-02 11:55:00,136.29,136.32,136.13,136.17,8227.0,135.2073,135.2371,135.0486,135.0883,8227.0
2024-02-02 12:00:00,136.18,136.22,135.98,135.98,4576.0,135.0982,135.1379,134.8998,134.8998,4576.0
2024-02-02 12:05:00,135.92,136.03,135.87,135.89,9101.0,134.8403,134.9494,134.7907,134.8105,9101.0
2024-02-02 12:10:00,135.93,136.01,135.93,135.97,5699.0,134.8502,134.9296,134.8502,134.8899,5699.0
2024-02-02 12:15:00,135.99,136.06,135.97,136.03,6112.0,134.9097,134.9792,134.8899,134.9494,6112.0
2024-02-02 12:20:00,136.06,136.07,135.91,135.93,5313.0,134.9792,134.9891,134.8303,134.8502,5313.0
2024-02-02 12:25:00,135.96,136.11,135.94,136.08,5946.0,134.8799,135.0288,134.8601,134.999,5946.0
2024-02-02 12:30:00,136.07,136.1,135.88,135.89,5723.0,134.9891,135.0188,134.8006,134.8105,5723.0
2024-02-02 12:35:00,135.92,135.94,135.81,135.84,7175.0,134.8403,134.8601,134.7311,134.7609,7175.0
2024-02-02 12:40:00,135.85,135.89,135.49,135.49,6100.0,134.7708,134.8105,134.4137,134.4137,6100.0
2024-02-02 12:45:00,135.49,135.62,135.4,135.47,8753.0,134.4137,134.5426,134.3244,134.3938,8753.0
2024-02-02 12:50:00,135.46,135.46,135.24,135.35,6769.0,134.3839,134.3839,134.1657,134.2748,6769.0
2024-02-02 12:55:00,135.34,135.39,135.24,135.39,6561.0,134.2649,134.3145,134.1657,134.3145,6561.0
2024-02-02 13:00:00,135.4,135.52,135.4,135.47,4703.0,134.3244,134.4434,134.3244,134.3938,4703.0
2024-02-02 13:05:00,135.5,135.6,135.45,135.49,8605.0,134.4236,134.5228,134.374,134.4137,8605.0
2024-02-02 13:10:00,135.49,135.66,135.49,135.63,4483.0,134.4137,134.5823,134.4137,134.5526,4483.0
2024-02-02 13:15:00,135.6,135.68,135.48,135.62,10835.0,134.5228,134.6022,134.4038,134.5426,10835.0
2024-02-02 13:20:00,135.65,135.72,135.51,135.67,8248.0,134.5724,134.6419,134.4335,134.5923,8248.0
2024-02-02 13:25:00,135.64,135.65,135.33,135.49,5992.0,134.5625,134.5724,134.255,134.4137,5992.0
2024-02-02 13:30:00,135.49,135.49,135.39,135.46,6102.0,134.4137,134.4137,134.3145,134.3839,6102.0
2024-02-02 13:35:00,135.48,135.54,135.39,135.52,6429.0,134.4038,134.4633,134.3145,134.4434,6429.0
2024-02-02 13:40:00,135.53,135.54,135.38,135.44,6748.0,134.4534,134.4633,134.3046,134.3641,6748.0
2024-02-02 13:45:00,135.42,135.45,135.31,135.4,6687.0,134.3442,134.374,134.2351,134.3244,6687.0
2024-02-02 13:50:00,135.42,135.54,135.42,135.53,8051.0,134.3442,134.4633,134.3442,134.4534,8051.0
2024-02-02 13:55:00,135.53,135.6,135.51,135.52,4151.0,134.4534,134.5228,134.4335,134.4434,4151.0
2024-02-02 14:00:00,135.54,135.67,135.54,135.66,5416.0,134.4633,134.5923,134.4633,134.5823,5416.0
2024-02-02 14:05:00,135.63,135.71,135.63,135.69,4040.0,134.5526,134.6319,134.5526,134.6121,4040.0
2024-02-02 14:10:00,135.71,135.81,135.71,135.76,11225.0,134.6319,134.7311,134.6319,134.6815,11225.0
2024-02-02 14:15:00,135.75,135.86,135.74,135.84,8026.0,134.6716,134.7807,134.6617,134.7609,8026.0
2024-02-02 14:20:00,135.84,135.9,135.8,135.84,5417.0,134.7609,134.8204,134.7212,134.7609,5417.0
2024-02-02 14:25:00,135.84,135.84,135.7,135.77,4728.0,134.7609,134.7609,134.622,134.6915,4728.0
2024-02-02 14:30:00,135.77,135.83,135.74,135.83,7733.0,134.6915,134.751,134.6617,134.751,7733.0
2024-02-02 14:35:00,135.86,135.9,135.83,135.9,4736.0,134.7807,134.8204,134.751,134.8204,4736.0
2024-02-02 14:40:00,135.91,135.96,135.89,135.95,6099.0,134.8303,134.8799,134.8105,134.87,6099.0
2024-02-02 14:45:00,135.94,135.97,135.91,135.94,8246.0,134.8601,134.8899,134.8303,134.8601,8246.0
2024-02-02 14:50:00,135.93,135.98,135.9,135.91,5344.0,134.8502,134.8998,134.8204,134.8303,5344.0
2024-02-02 14:55:00,135.9,136.09,135.89,136.09,6871.0,134.8204,135.0089,134.8105,135.0089,6871.0
2024-02-02 15:00:00,136.09,136.09,135.91,136.0,5670.0,135.0089,135.0089,134.8303,134.9196,5670.0
2024-02-02 15:05:00,135.99,136.03,135.88,135.95,17310.0,134.9097,134.9494,134.8006,134.87,17310.0
2024-02-02 15:10:00,135.95,136.09,135.89,136.0,17564.0,134.87,135.0089,134.8105,134.9196,17564.0
2024-02-02 15:15:00,136.01,136.11,135.86,136.08,32155.0,134.9296,135.0288,134.7807,134.999,32155.0
2024-02-02 15:20:00,136.05,136.09,135.96,136.05,10429.0,134.9692,135.0089,134.8799,134.9692,10429.0
2024-02-02 15:25:00,136.08,136.17,136.07,136.17,11209.0,134.999,135.0883,134.9891,135.0883,11209.0
2024-02-02 15:30:00,136.17,136.26,136.13,136.17,14943.0,135.0883,135.1776,135.0486,135.0883,14943.0
2024-02-02 15:35:00,136.19,136.34,136.18,136.27,18644.0,135.1081,135.2569,135.0982,135.1875,18644.0
2024-02-02 15:40:00,136.26,136.33,136.26,136.33,15587.0,135.1776,135.247,135.1776,135.247,15587.0
2024-02-02 15:45:00,136.32,136.49,136.32,136.49,56127.0,135.2371,135.4057,135.2371,135.4057,56127.0
2024-02-02 15:50:00,136.48,136.85,136.39,136.85,62258.0,135.3958,135.7629,135.3065,135.7629,62258.0
2024-02-02 15:55:00,136.88,137.01,136.59,136.62,160075.0,135.7926,135.9216,135.5049,135.5347,160075.0
2024-02-05 09:30:00,136.28,136.28,135.35,135.38,34794.0,135.1974,135.1974,134.2748,134.3046,34794.0
2024-02-05 09:35:00,135.35,135.87,135.0,135.34,31661.0,134.2748,134.7907,133.9276,134.2649,31661.0
2024-02-05 09:40:00,135.29,135.3,135.08,135.14,15039.0,134.2153,134.2252,134.0069,134.0665,15039.0
2024-02-05 09:45:00,135.12,135.32,135.07,135.32,13669.0,134.0466,134.245,133.997,134.245,13669.0
2024-02-05 09:50:00,135.31,135.47,135.02,135.02,4228.0,134.2351,134.3938,133.9474,133.9474,4228.0
2024-02-05 09:55:00,135.05,135.3,134.94,135.01,16468.0,133.9772,134.2252,133.8681,133.9375,16468.0
2024-02-05 10:00:00,134.96,134.96,134.72,134.81,11247.0,133.8879,133.8879,133.6498,133.7391,11247.0
2024-02-05 10:05:00,134.83,134.91,134.42,134.49,13466.0,133.7589,133.8383,133.3522,133.4216,13466.0
2024-02-05 10:10:00,134.49,134.75,134.49,134.61,22017.0,133.4216,133.6796,133.4216,133.5407,22017.0
2024-02-05 10:15:00,134.61,134.93,134.58,134.87,14813.0,133.5407,133.8581,133.5109,133.7986,14813.0
2024-02-05 10:20:00,134.84,135.09,134.79,134.96,9492.0,133.7688,134.0169,133.7192,133.8879,9492.0
2024-02-05 10:25:00,134.95,135.01,134.84,135.0,17439.0,133.878,133.9375,133.7688,133.9276,17439.0
2024-02-05 10:30:00,135.0,135.19,134.99,135.14,10550.0,133.9276,134.1161,133.9177,134.0665,10550.0
2024-02-05 10:35:00,135.15,135.26,135.03,135.03,12625.0,134.0764,134.1855,133.9573,133.9573,12625.0
2024-02-05 10:40:00,135.03,135.19,134.93,134.93,32294.0,133.9573,134.1161,133.8581,133.8581,32294.0
2024-02-05 10:45:00,134.9,135.01,134.81,135.01,5911.0,133.8284,133.9375,133.7391,133.9375,5911.0
2024-02-05 10:50:00,135.01,135.08,134.8,134.8,5003.0,133.9375,134.0069,133.7292,133.7292,5003.0
2024-02-05 10:55:00,134.8,134.88,134.69,134.7,4075.0,133.7292,133.8085,133.62,133.63,4075.0
2024-02-05 11:00:00,134.71,134.78,134.63,134.7,6500.0,133.6399,133.7093,133.5605,133.63,6500.0
2024-02-05 11:05:00,134.76,134.9,134.76,134.88,4304.0,133.6895,133.8284,133.6895,133.8085,4304.0
2024-02-05 11:10:00,134.93,134.97,134.85,134.97,4982.0,133.8581,133.8978,133.7788,133.8978,4982.0
2024-02-05 11:15:00,135.01,135.01,134.91,134.99,4570.0,133.9375,133.9375,133.8383,133.9177,4570.0
2024-02-05 11:20:00,134.97,135.05,134.94,135.0,11941.0,133.8978,133.9772,133.8681,133.9276,11941.0
2024-02-05 11:25:00,134.99,135.03,134.87,134.92,9197.0,133.9177,133.9573,133.7986,133.8482,9197.0
2024-02-05 11:30:00,134.96,135.06,134.93,135.06,6381.0,133.8879,133.9871,133.8581,133.9871,6381.0
2024-02-05 11:35:00,135.03,135.05,134.9,134.9,4474.0,133.9573,133.9772,133.8284,133.8284,4474.0
2024-02-05 11:40:00,134.88,134.88,134.69,134.7,6120.0,133.8085,133.8085,133.62,133.63,6120.0
2024-02-05 11:45:00,134.74,134.74,134.5,134.53,6482.0,133.6696,133.6696,133.4315,133.4613,6482.0
2024-02-05 11:50:00,134.53,134.62,134.48,134.59,5467.0,133.4613,133.5506,133.4117,133.5208,5467.0
2024-02-05 11:55:00,134.58,134.6,134.53,134.55,5195.0,133.5109,133.5308,133.4613,133.4811,5195.0
2024-02-05 12:00:00,134.49,134.53,134.42,134.47,8793.0,133.4216,133.4613,133.3522,133.4018,8793.0
2024-02-05 12:05:00,134.48,134.55,134.47,134.52,4855.0,133.4117,133.4811,133.4018,133.4514,4855.0
2024-02-05 12:10:00,134.53,134.61,134.48,134.52,20150.0,133.4613,133.5407,133.4117,133.4514,20150.0
2024-02-05 12:15:00,134.54,134.6,134.54,134.6,3457.0,133.4712,133.5308,133.4712,133.5308,3457.0
2024-02-05 12:20:00,134.6,134.67,134.47,134.64,31742.0,133.5308,133.6002,133.4018,133.5704,31742.0
2024-02-05 12:25:00,134.63,134.76,134.62,134.76,53505.0,133.5605,133.6895,133.5506,133.6895,53505.0
2024-02-05 12:30:00,134.76,134.79,134.72,134.72,3370.0,133.6895,133.7192,133.6498,133.6498,3370.0
2024-02-05 12:35:00,134.72,134.91,134.72,134.91,2936.0,133.6498,133.8383,133.6498,133.8383,2936.0
2024-02-05 12:40:00,134.91,134.91,134.8,134.81,5719.0,133.8383,133.8383,133.7292,133.7391,5719.0
2024-02-05 12:45:00,134.83,134.9,134.81,134.9,2274.0,133.7589,133.8284,133.7391,133.8284,2274.0
2024-02-05 12:50:00,134.9,135.09,134.88,135.01,4306.0,133.8284,134.0169,133.8085,133.9375,4306.0
2024-02-05 12:55:00,135.03,135.03,134.99,135.0,6203.0,133.9573,133.9573,133.9177,133.9276,6203.0
2024-02-05 13:00:00,134.99,135.01,134.89,134.98,13750.0,133.9177,133.9375,133.8184,133.9077,13750.0
2024-02-05 13:05:00,134.98,135.1,134.96,135.04,37424.0,133.9077,134.0268,133.8879,133.9673,37424.0
2024-02-05 13:10:00,135.04,135.28,135.0,135.28,47575.0,133.9673,134.2054,133.9276,134.2054,47575.0
2024-02-05 13:15:00,135.32,135.33,135.07,135.09,9911.0,134.245,134.255,133.997,134.0169,9911.0
2024-02-05 13:20:00,135.06,135.26,135.06,135.26,3142.0,133.9871,134.1855,133.9871,134.1855,3142.0
2024-02-05 13:25:00,135.26,135.35,135.17,135.17,6746.0,134.1855,134.2748,134.0962,134.0962,6746.0
2024-02-05 13:30:00,135.19,135.32,135.19,135.3,25856.0,134.1161,134.245,134.1161,134.2252,25856.0
2024-02-05 13:35:00,135.3,135.34,135.21,135.25,7427.0,134.2252,134.2649,134.1359,134.1756,7427.0
2024-02-05 13:40:00,135.24,135.25,135.1,135.18,20988.0,134.1657,134.1756,134.0268,134.1061,20988.0
2024-02-05 13:45:00,135.21,135.35,135.21,135.26,14199.0,134.1359,134.2748,134.1359,134.1855,14199.0
2024-02-05 13:50:00,135.28,135.37,135.28,135.33,2960.0,134.2054,134.2946,134.2054,134.255,2960.0
2024-02-05 13:55:00,135.35,135.42,135.26,135.4,4646.0,134.2748,134.3442,134.1855,134.3244,4646.0
2024-02-05 14:00:00,135.38,135.44,135.24,135.28,11860.0,134.3046,134.3641,134.1657,134.2054,11860.0
2024-02-05 14:05:00,135.28,135.4,135.28,135.39,30580.0,134.2054,134.3244,134.2054,134.3145,30580.0
2024-02-05 14:10:00,135.39,135.4,135.3,135.32,6082.0,134.3145,134.3244,134.2252,134.245,6082.0
2024-02-05 14:15:00,135.31,135.35,135.23,135.3,7445.0,134.2351,134.2748,134.1557,134.2252,7445.0
2024-02-05 14:20:00,135.29,135.44,135.29,135.43,5081.0,134.2153,134.3641,134.2153,134.3542,5081.0
2024-02-05 14:25:00,135.44,135.47,135.38,135.47,5514.0,134.3641,134.3938,134.3046,134.3938,5514.0
2024-02-05 14:30:00,135.47,135.58,135.44,135.58,5757.0,134.3938,134.503,134.3641,134.503,5757.0
2024-02-05 14:35:00,135.58,135.63,135.54,135.56,5384.0,134.503,134.5526,134.4633,134.4831,5384.0
2024-02-05 14:40:00,135.6,135.6,135.45,135.48,28588.0,134.5228,134.5228,134.374,134.4038,28588.0
2024-02-05 14:45:00,135.47,135.5,135.42,135.46,8788.0,134.3938,134.4236,134.3442,134.3839,8788.0
2024-02-05 14:50:00,135.48,135.5,135.43,135.47,6080.0,134.4038,134.4236,134.3542,134.3938,6080.0
2024-02-05 14:55:00,135.45,135.49,135.43,135.45,5467.0,134.374,134.4137,134.3542,134.374,5467.0
2024-02-05 15:00:00,135.46,135.46,135.36,135.39,11307.0,134.3839,134.3839,134.2847,134.3145,11307.0
2024-02-05 15:05:00,135.39,135.43,135.26,135.28,7025.0,134.3145,134.3542,134.1855,134.2054,7025.0
2024-02-05 15:10:00,135.29,135.29,135.11,135.17,19793.0,134.2153,134.2153,134.0367,134.0962,19793.0
2024-02-05 15:15:00,135.14,135.29,135.14,135.25,8036.0,134.0665,134.2153,134.0665,134.1756,8036.0
2024-02-05 15:20:00,135.25,135.26,135.16,135.25,11763.0,134.1756,134.1855,134.0863,134.1756,11763.0
2024-02-05 15:25:00,135.26,135.35,135.24,135.35,17326.0,134.1855,134.2748,134.1657,134.2748,17326.0
2024-02-05 15:30:00,135.36,135.37,135.18,135.25,15886.0,134.2847,134.2946,134.1061,134.1756,15886.0
2024-02-05 15:35:00,135.27,135.29,135.09,135.11,8765.0,134.1954,134.2153,134.0169,134.0367,8765.0
2024-02-05 15:40:00,135.11,135.16,135.01,135.01,16302.0,134.0367,134.0863,133.9375,133.9375,16302.0
2024-02-05 15:45:00,135.01,135.07,134.96,135.0,17377.0,133.9375,133.997,133.8879,133.9276,17377.0
2024-02-05 15:50:00,135.01,135.12,134.83,134.9,51737.0,133.9375,134.0466,133.7589,133.8284,51737.0
2024-02-05 15:55:00,134.86,135.05,134.8,134.93,101746.0,133.7887,133.9772,133.7292,133.8581,101746.0
2024-02-06 09:30:00,135.47,135.5,134.94,135.24,32576.0,134.3938,134.4236,133.8681,134.1657,32576.0
2024-02-06 09:35:00,135.23,135.35,135.11,135.19,5173.0,134.1557,134.2748,134.0367,134.1161,5173.0
2024-02-06 09:40:00,135.25,135.52,135.25,135.43,16684.0,134.1756,134.4434,134.1756,134.3542,16684.0
2024-02-06 09:45:00,135.43,135.84,135.43,135.6,4153.0,134.3542,134.7609,134.3542,134.5228,4153.0
2024-02-06 09:50:00,135.59,135.64,135.39,135.43,4472.0,134.5129,134.5625,134.3145,134.3542,4472.0
2024-02-06 09:55:00,135.38,135.39,135.05,135.23,7982.0,134.3046,134.3145,133.9772,134.1557,7982.0
2024-02-06 10:00:00,135.18,135.27,134.98,135.06,21096.0,134.1061,134.1954,133.9077,133.9871,21096.0
2024-02-06 10:05:00,135.05,135.1,134.69,134.69,7588.0,133.9772,134.0268,133.62,133.62,7588.0
2024-02-06 10:10:00,134.78,135.01,134.71,134.93,7196.0,133.7093,133.9375,133.6399,133.8581,7196.0
2024-02-06 10:15:00,134.96,135.1,134.96,135.05,4611.0,133.8879,134.0268,133.8879,133.9772,4611.0
2024-02-06 10:20:00,135.05,135.12,134.94,134.94,3500.0,133.9772,134.0466,133.8681,133.8681,3500.0
2024-02-06 10:25:00,134.95,134.97,134.8,134.86,11124.0,133.878,133.8978,133.7292,133.7887,11124.0
2024-02-06 10:30:00,134.88,135.02,134.88,134.99,4545.0,133.8085,133.9474,133.8085,133.9177,4545.0
2024-02-06 10:35:00,135.04,135.15,135.04,135.09,3430.0,133.9673,134.0764,133.9673,134.0169,3430.0
2024-02-06 10:40:00,135.11,135.18,135.1,135.17,7170.0,134.0367,134.1061,134.0268,134.0962,7170.0
2024-02-06 10:45:00,135.23,135.35,135.23,135.23,3210.0,134.1557,134.2748,134.1557,134.1557,3210.0
2024-02-06 10:50:00,135.21,135.27,135.05,135.12,5400.0,134.1359,134.1954,133.9772,134.0466,5400.0
2024-02-06 10:55:00,135.14,135.18,135.05,135.1,6635.0,134.0665,134.1061,133.9772,134.0268,6635.0
2024-02-06 11:00:00,135.1,135.26,135.07,135.25,29038.0,134.0268,134.1855,133.997,134.1756,29038.0
2024-02-06 11:05:00,135.25,135.44,135.24,135.41,10879.0,134.1756,134.3641,134.1657,134.3343,10879.0
2024-02-06 11:10:00,135.41,135.67,135.41,135.56,7600.0,134.3343,134.5923,134.3343,134.4831,7600.0
2024-02-06 11:15:00,135.53,135.79,135.53,135.56,12353.0,134.4534,134.7113,134.4534,134.4831,12353.0
2024-02-06 11:20:00,135.56,135.78,135.53,135.74,9143.0,134.4831,134.7014,134.4534,134.6617,9143.0
2024-02-06 11:25:00,135.78,135.82,135.69,135.75,7330.0,134.7014,134.7411,134.6121,134.6716,7330.0
2024-02-06 11:30:00,135.76,135.76,135.59,135.59,3183.0,134.6815,134.6815,134.5129,134.5129,3183.0
2024-02-06 11:35:00,135.53,135.61,135.52,135.53,4600.0,134.4534,134.5327,134.4434,134.4534,4600.0
2024-02-06 11:40:00,135.5,135.5,135.27,135.27,4299.0,134.4236,134.4236,134.1954,134.1954,4299.0
2024-02-06 11:45:00,135.24,135.4,135.17,135.37,13852.0,134.1657,134.3244,134.0962,134.2946,13852.0
2024-02-06 11:50:00,135.38,135.4,135.2,135.22,15683.0,134.3046,134.3244,134.126,134.1458,15683.0
2024-02-06 11:55:00,135.22,135.24,135.16,135.2,5948.0,134.1458,134.1657,134.0863,134.126,5948.0
2024-02-06 12:00:00,135.22,135.5,135.22,135.41,7021.0,134.1458,134.4236,134.1458,134.3343,7021.0
2024-02-06 12:05:00,135.41,135.44,135.32,135.44,5711.0,134.3343,134.3641,134.245,134.3641,5711.0
2024-02-06 12:10:00,135.47,135.52,135.39,135.5,8468.0,134.3938,134.4434,134.3145,134.4236,8468.0
2024-02-06 12:15:00,135.51,135.67,135.49,135.61,4935.0,134.4335,134.5923,134.4137,134.5327,4935.0
2024-02-06 12:20:00,135.57,135.67,135.48,135.61,3423.0,134.493,134.5923,134.4038,134.5327,3423.0
2024-02-06 12:25:00,135.62,135.7,135.51,135.61,9233.0,134.5426,134.622,134.4335,134.5327,9233.0
2024-02-06 12:30:00,135.59,135.6,135.5,135.58,9022.0,134.5129,134.5228,134.4236,134.503,9022.0
2024-02-06 12:35:00,135.59,135.69,135.47,135.62,11507.0,134.5129,134.6121,134.3938,134.5426,11507.0
2024-02-06 12:40:00,135.6,135.74,135.56,135.71,8837.0,134.5228,134.6617,134.4831,134.6319,8837.0
2024-02-06 12:45:00,135.64,135.7,135.53,135.54,3365.0,134.5625,134.622,134.4534,134.4633,3365.0
2024-02-06 12:50:00,135.53,135.61,135.53,135.57,4102.0,134.4534,134.5327,134.4534,134.493,4102.0
2024-02-06 12:55:00,135.57,135.66,135.57,135.61,8218.0,134.493,134.5823,134.493,134.5327,8218.0
2024-02-06 13:00:00,135.63,135.67,135.59,135.63,3800.0,134.5526,134.5923,134.5129,134.5526,3800.0
2024-02-06 13:05:00,135.63,135.78,135.63,135.73,11684.0,134.5526,134.7014,134.5526,134.6518,11684.0
2024-02-06 13:10:00,135.72,135.76,135.6,135.63,4591.0,134.6419,134.6815,134.5228,134.5526,4591.0
2024-02-06 13:15:00,135.62,135.7,135.58,135.58,5072.0,134.5426,134.622,134.503,134.503,5072.0
2024-02-06 13:20:00,135.6,135.6,135.46,135.47,2106.0,134.5228,134.5228,134.3839,134.3938,2106.0
2024-02-06 13:25:00,135.49,135.58,135.4,135.58,3252.0,134.4137,134.503,134.3244,134.503,3252.0
2024-02-06 13:30:00,135.57,135.61,135.45,135.46,4320.0,134.493,134.5327,134.374,134.3839,4320.0
2024-02-06 13:35:00,135.46,135.48,135.4,135.47,4293.0,134.3839,134.4038,134.3244,134.3938,4293.0
2024-02-06 13:40:00,135.48,135.51,135.39,135.51,5654.0,134.4038,134.4335,134.3145,134.4335,5654.0
2024-02-06 13:45:00,135.49,135.49,135.44,135.47,2855.0,134.4137,134.4137,134.3641,134.3938,2855.0
2024-02-06 13:50:00,135.5,135.5,135.44,135.44,2206.0,134.4236,134.4236,134.3641,134.3641,2206.0
2024-02-06 13:55:00,135.45,135.5,135.34,135.35,10219.0,134.374,134.4236,134.2649,134.2748,10219.0
2024-02-06 14:00:00,135.35,135.38,135.11,135.17,6673.0,134.2748,134.3046,134.0367,134.0962,6673.0
2024-02-06 14:05:00,135.16,135.16,134.69,134.73,5899.0,134.0863,134.0863,133.62,133.6597,5899.0
2024-02-06 14:10:00,134.68,134.76,134.57,134.68,17204.0,133.6101,133.6895,133.501,133.6101,17204.0
2024-02-06 14:15:00,134.67,134.79,134.62,134.79,4568.0,133.6002,133.7192,133.5506,133.7192,4568.0
2024-02-06 14:20:00,134.79,135.01,134.78,134.93,4654.0,133.7192,133.9375,133.7093,133.8581,4654.0
2024-02-06 14:25:00,134.91,134.93,134.78,134.8,8364.0,133.8383,133.8581,133.7093,133.7292,8364.0
2024-02-06 14:30:00,134.8,134.86,134.77,134.85,6286.0,133.7292,133.7887,133.6994,133.7788,6286.0
2024-02-06 14:35:00,134.84,134.87,134.75,134.75,2978.0,133.7688,133.7986,133.6796,133.6796,2978.0
2024-02-06 14:40:00,134.75,134.75,134.66,134.67,7530.0,133.6796,133.6796,133.5903,133.6002,7530.0
2024-02-06 14:45:00,134.69,134.8,134.68,134.8,4589.0,133.62,133.7292,133.6101,133.7292,4589.0
2024-02-06 14:50:00,134.81,134.87,134.77,134.85,5363.0,133.7391,133.7986,133.6994,133.7788,5363.0
2024-02-06 14:55:00,134.85,134.94,134.85,134.87,8285.0,133.7788,133.8681,133.7788,133.7986,8285.0
2024-02-06 15:00:00,134.88,134.97,134.8,134.96,6259.0,133.8085,133.8978,133.7292,133.8879,6259.0
2024-02-06 15:05:00,135.0,135.01,134.88,134.91,6716.0,133.9276,133.9375,133.8085,133.8383,6716.0
2024-02-06 15:10:00,134.92,135.0,134.9,134.91,27583.0,133.8482,133.9276,133.8284,133.8383,27583.0
2024-02-06 15:15:00,134.91,135.05,134.88,135.05,12459.0,133.8383,133.9772,133.8085,133.9772,12459.0
2024-02-06 15:20:00,135.05,135.17,135.04,135.17,7785.0,133.9772,134.0962,133.9673,134.0962,7785.0
2024-02-06 15:25:00,135.21,135.42,135.21,135.4,12759.0,134.1359,134.3442,134.1359,134.3244,12759.0
2024-02-06 15:30:00,135.41,135.44,135.25,135.31,8676.0,134.3343,134.3641,134.1756,134.2351,8676.0
2024-02-06 15:35:00,135.31,135.32,135.18,135.21,5423.0,134.2351,134.245,134.1061,134.1359,5423.0
2024-02-06 15:40:00,135.2,135.2,135.08,135.13,10709.0,134.126,134.126,134.0069,134.0565,10709.0
2024-02-06 15:45:00,135.14,135.23,135.04,135.15,14034.0,134.0665,134.1557,133.9673,134.0764,14034.0
2024-02-06 15:50:00,135.15,135.31,135.07,135.22,25912.0,134.0764,134.2351,133.997,134.1458,25912.0
2024-02-06 15:55:00,135.2,135.38,135.17,135.26,70429.0,134.126,134.3046,134.0962,134.1855,70429.0
2024-02-07 09:30:00,136.24,136.47,135.78,136.47,23331.0,135.1577,135.3859,134.7014,135.3859,23331.0
2024-02-07 09:35:00,136.44,136.83,136.38,136.83,4861.0,135.3561,135.743,135.2966,135.743,4861.0
2024-02-07 09:40:00,136.7,136.74,136.54,136.65,6781.0,135.6141,135.6538,135.4553,135.5645,6781.0
2024-02-07 09:45:00,136.7,136.7,136.17,136.48,10337.0,135.6141,135.6141,135.0883,135.3958,10337.0
2024-02-07 09:50:00,136.61,137.15,136.61,136.87,10524.0,135.5248,136.0605,135.5248,135.7827,10524.0
2024-02-07 09:55:00,136.77,136.94,136.76,136.88,7513.0,135.6835,135.8522,135.6736,135.7926,7513.0
2024-02-07 10:00:00,136.94,137.0,136.63,136.88,6720.0,135.8522,135.9117,135.5446,135.7926,6720.0
2024-02-07 10:05:00,136.88,137.09,136.8,136.92,5366.0,135.7926,136.001,135.7133,135.8323,5366.0
2024-02-07 10:10:00,136.96,137.19,136.95,137.19,5458.0,135.872,136.1002,135.8621,136.1002,5458.0
2024-02-07 10:15:00,137.24,137.36,137.18,137.34,5204.0,136.1498,136.2688,136.0903,136.249,5204.0
2024-02-07 10:20:00,137.39,137.39,137.09,137.09,9863.0,136.2986,136.2986,136.001,136.001,9863.0
2024-02-07 10:25:00,137.06,137.32,137.06,137.23,8117.0,135.9712,136.2291,135.9712,136.1399,8117.0
2024-02-07 10:30:00,137.22,137.48,137.09,137.47,12469.0,136.1299,136.3879,136.001,136.378,12469.0
2024-02-07 10:35:00,137.46,137.46,137.31,137.39,4881.0,136.368,136.368,136.2192,136.2986,4881.0
2024-02-07 10:40:00,137.41,137.41,137.1,137.21,7477.0,136.3184,136.3184,136.0109,136.12,7477.0
2024-02-07 10:45:00,137.29,137.32,137.22,137.24,4465.0,136.1994,136.2291,136.1299,136.1498,4465.0
2024-02-07 10:50:00,137.29,137.34,137.06,137.09,13407.0,136.1994,136.249,135.9712,136.001,13407.0
2024-02-07 10:55:00,137.09,137.26,137.06,137.23,6426.0,136.001,136.1696,135.9712,136.1399,6426.0
2024-02-07 11:00:00,137.2,137.2,136.93,137.01,10486.0,136.1101,136.1101,135.8422,135.9216,10486.0
2024-02-07 11:05:00,136.98,137.01,136.86,136.91,3807.0,135.8918,135.9216,135.7728,135.8224,3807.0
2024-02-07 11:10:00,136.9,136.93,136.82,136.85,4635.0,135.8125,135.8422,135.7331,135.7629,4635.0
2024-02-07 11:15:00,136.82,136.86,136.75,136.82,13166.0,135.7331,135.7728,135.6637,135.7331,13166.0
2024-02-07 11:20:00,136.83,136.84,136.66,136.66,8424.0,135.743,135.753,135.5744,135.5744,8424.0
2024-02-07 11:25:00,136.68,136.97,136.68,136.75,6890.0,135.5942,135.8819,135.5942,135.6637,6890.0
2024-02-07 11:30:00,136.8,136.81,136.66,136.77,5475.0,135.7133,135.7232,135.5744,135.6835,5475.0
2024-02-07 11:35:00,136.77,136.89,136.74,136.84,5029.0,135.6835,135.8026,135.6538,135.753,5029.0
2024-02-07 11:40:00,136.86,136.9,136.83,136.86,3569.0,135.7728,135.8125,135.743,135.7728,3569.0
2024-02-07 11:45:00,136.87,136.98,136.87,136.97,5931.0,135.7827,135.8918,135.7827,135.8819,5931.0
2024-02-07 11:50:00,136.97,137.09,136.96,136.96,5418.0,135.8819,136.001,135.872,135.872,5418.0
2024-02-07 11:55:00,136.97,137.01,136.79,136.81,11069.0,135.8819,135.9216,135.7034,135.7232,11069.0
2024-02-07 12:00:00,136.82,137.04,136.82,137.02,2341.0,135.7331,135.9514,135.7331,135.9315,2341.0
2024-02-07 12:05:00,137.02,137.19,137.0,137.18,2543.0,135.9315,136.1002,135.9117,136.0903,2543.0
2024-02-07 12:10:00,137.16,137.2,137.09,137.14,5176.0,136.0704,136.1101,136.001,136.0506,5176.0
2024-02-07 12:15:00,137.12,137.27,137.12,137.2,10835.0,136.0307,136.1795,136.0307,136.1101,10835.0
2024-02-07 12:20:00,137.21,137.24,137.16,137.17,2929.0,136.12,136.1498,136.0704,136.0803,2929.0
2024-02-07 12:25:00,137.18,137.18,137.03,137.1,2539.0,136.0903,136.0903,135.9414,136.0109,2539.0
2024-02-07 12:30:00,137.03,137.06,136.91,136.91,3578.0,135.9414,135.9712,135.8224,135.8224,3578.0
2024-02-07 12:35:00,136.84,136.86,136.72,136.72,2849.0,135.753,135.7728,135.6339,135.6339,2849.0
2024-02-07 12:40:00,136.74,136.75,136.7,136.72,1774.0,135.6538,135.6637,135.6141,135.6339,1774.0
2024-02-07 12:45:00,136.75,136.78,136.73,136.75,2547.0,135.6637,135.6934,135.6438,135.6637,2547.0
2024-02-07 12:50:00,136.76,136.79,136.71,136.76,1935.0,135.6736,135.7034,135.624,135.6736,1935.0
2024-02-07 12:55:00,136.76,136.8,136.73,136.78,5008.0,135.6736,135.7133,135.6438,135.6934,5008.0
2024-02-07 13:00:00,136.68,136.9,136.67,136.73,3304.0,135.5942,135.8125,135.5843,135.6438,3304.0
2024-02-07 13:05:00,136.81,136.81,136.71,136.76,3157.0,135.7232,135.7232,135.624,135.6736,3157.0
2024-02-07 13:10:00,136.8,136.87,136.76,136.79,2395.0,135.7133,135.7827,135.6736,135.7034,2395.0
2024-02-07 13:15:00,136.79,136.86,136.78,136.84,3868.0,135.7034,135.7728,135.6934,135.753,3868.0
2024-02-07 13:20:00,136.86,137.09,136.85,137.07,10284.0,135.7728,136.001,135.7629,135.9811,10284.0
2024-02-07 13:25:00,137.06,137.19,137.05,137.19,1630.0,135.9712,136.1002,135.9613,136.1002,1630.0
2024-02-07 13:30:00,137.19,137.2,137.01,137.03,8911.0,136.1002,136.1101,135.9216,135.9414,8911.0
2024-02-07 13:35:00,137.07,137.14,137.01,137.06,5106.0,135.9811,136.0506,135.9216,135.9712,5106.0
2024-02-07 13:40:00,137.06,137.18,136.97,137.16,10222.0,135.9712,136.0903,135.8819,136.0704,10222.0
2024-02-07 13:45:00,137.16,137.25,137.11,137.22,12756.0,136.0704,136.1597,136.0208,136.1299,12756.0
2024-02-07 13:50:00,137.19,137.32,137.12,137.26,9559.0,136.1002,136.2291,136.0307,136.1696,9559.0
2024-02-07 13:55:00,137.27,137.28,137.1,137.1,6303.0,136.1795,136.1895,136.0109,136.0109,6303.0
2024-02-07 14:00:00,137.11,137.13,136.85,136.85,4624.0,136.0208,136.0407,135.7629,135.7629,4624.0
2024-02-07 14:05:00,136.87,136.94,136.86,136.92,3993.0,135.7827,135.8522,135.7728,135.8323,3993.0
2024-02-07 14:10:00,136.93,136.93,136.84,136.87,1575.0,135.8422,135.8422,135.753,135.7827,1575.0
2024-02-07 14:15:00,136.87,136.91,136.79,136.8,2910.0,135.7827,135.8224,135.7034,135.7133,2910.0
2024-02-07 14:20:00,136.82,136.87,136.82,136.85,3178.0,135.7331,135.7827,135.7331,135.7629,3178.0
2024-02-07 14:25:00,136.86,136.86,136.79,136.81,3435.0,135.7728,135.7728,135.7034,135.7232,3435.0
2024-02-07 14:30:00,136.82,136.84,136.8,136.81,2361.0,135.7331,135.753,135.7133,135.7232,2361.0
2024-02-07 14:35:00,136.83,136.84,136.79,136.83,3190.0,135.743,135.753,135.7034,135.743,3190.0
2024-02-07 14:40:00,136.85,136.87,136.83,136.87,2125.0,135.7629,135.7827,135.743,135.7827,2125.0
2024-02-07 14:45:00,136.88,136.91,136.83,136.83,3551.0,135.7926,135.8224,135.743,135.743,3551.0
2024-02-07 14:50:00,136.83,136.91,136.83,136.9,2850.0,135.743,135.8224,135.743,135.8125,2850.0
2024-02-07 14:55:00,136.89,136.9,136.81,136.83,3430.0,135.8026,135.8125,135.7232,135.743,3430.0
2024-02-07 15:00:00,136.82,136.82,136.67,136.72,10265.0,135.7331,135.7331,135.5843,135.6339,10265.0
2024-02-07 15:05:00,136.73,136.78,136.68,136.78,5886.0,135.6438,135.6934,135.5942,135.6934,5886.0
2024-02-07 15:10:00,136.77,136.88,136.77,136.8,17439.0,135.6835,135.7926,135.6835,135.7133,17439.0
2024-02-07 15:15:00,136.8,136.94,136.79,136.84,5843.0,135.7133,135.8522,135.7034,135.753,5843.0
2024-02-07 15:20:00,136.84,136.85,136.78,136.8,6888.0,135.753,135.7629,135.6934,135.7133,6888.0
2024-02-07 15:25:00,136.81,136.82,136.73,136.78,9712.0,135.7232,135.7331,135.6438,135.6934,9712.0
2024-02-07 15:30:00,136.79,136.82,136.77,136.78,5429.0,135.7034,135.7331,135.6835,135.6934,5429.0
2024-02-07 15:35:00,136.77,136.87,136.73,136.83,6574.0,135.6835,135.7827,135.6438,135.743,6574.0
2024-02-07 15:40:00,136.83,136.86,136.76,136.84,10294.0,135.743,135.7728,135.6736,135.753,10294.0
2024-02-07 15:45:00,136.84,136.89,136.74,136.77,12055.0,135.753,135.8026,135.6538,135.6835,12055.0
2024-02-07 15:50:00,136.78,136.9,136.72,136.81,27592.0,135.6934,135.8125,135.6339,135.7232,27592.0
2024-02-07 15:55:00,136.84,136.84,136.72,136.73,81038.0,135.753,135.753,135.6339,135.6438,81038.0
2024-02-08 09:30:00,137.0,137.24,136.68,136.81,21927.0,135.9117,136.1498,135.5942,135.7232,21927.0
2024-02-08 09:35:00,136.8,137.22,136.8,136.8,5410.0,135.7133,136.1299,135.7133,135.7133,5410.0
2024-02-08 09:40:00,136.83,137.18,136.74,136.96,6403.0,135.743,136.0903,135.6538,135.872,6403.0
2024-02-08 09:45:00,136.99,137.03,136.86,136.94,3871.0,135.9018,135.9414,135.7728,135.8522,3871.0
2024-02-08 09:50:00,136.94,137.23,136.91,137.12,8745.0,135.8522,136.1399,135.8224,136.0307,8745.0
2024-02-08 09:55:00,137.08,137.28,137.07,137.2,11415.0,135.9911,136.1895,135.9811,136.1101,11415.0
2024-02-08 10:00:00,137.2,137.58,137.18,137.57,5795.0,136.1101,136.4871,136.0903,136.4772,5795.0
2024-02-08 10:05:00,137.56,137.64,137.41,137.61,44560.0,136.4672,136.5466,136.3184,136.5168,44560.0
2024-02-08 10:10:00,137.63,137.78,137.47,137.5,8692.0,136.5367,136.6855,136.378,136.4077,8692.0
2024-02-08 10:15:00,137.5,137.66,137.49,137.65,8485.0,136.4077,136.5664,136.3978,136.5565,8485.0
2024-02-08 10:20:00,137.66,137.66,137.43,137.48,7073.0,136.5664,136.5664,136.3383,136.3879,7073.0
2024-02-08 10:25:00,137.49,137.6,137.48,137.53,7835.0,136.3978,136.5069,136.3879,136.4375,7835.0
2024-02-08 10:30:00,137.51,137.63,137.37,137.48,11329.0,136.4176,136.5367,136.2787,136.3879,11329.0
2024-02-08 10:35:00,137.49,137.62,137.44,137.5,7867.0,136.3978,136.5268,136.3482,136.4077,7867.0
2024-02-08 10:40:00,137.5,137.5,137.37,137.45,8069.0,136.4077,136.4077,136.2787,136.3581,8069.0
2024-02-08 10:45:00,137.44,137.46,137.39,137.46,8952.0,136.3482,136.368,136.2986,136.368,8952.0
2024-02-08 10:50:00,137.48,137.61,137.29,137.31,8883.0,136.3879,136.5168,136.1994,136.2192,8883.0
2024-02-08 10:55:00,137.31,137.54,137.3,137.53,9465.0,136.2192,136.4474,136.2093,136.4375,9465.0
2024-02-08 11:00:00,137.53,137.56,137.34,137.37,7205.0,136.4375,136.4672,136.249,136.2787,7205.0
2024-02-08 11:05:00,137.4,137.45,137.34,137.37,8633.0,136.3085,136.3581,136.249,136.2787,8633.0
2024-02-08 11:10:00,137.39,137.4,137.34,137.35,5703.0,136.2986,136.3085,136.249,136.2589,5703.0
2024-02-08 11:15:00,137.33,137.41,137.26,137.3,8530.0,136.2391,136.3184,136.1696,136.2093,8530.0
2024-02-08 11:20:00,137.31,137.44,137.26,137.28,5542.0,136.2192,136.3482,136.1696,136.1895,5542.0
2024-02-08 11:25:00,137.29,137.38,137.27,137.3,7196.0,136.1994,136.2887,136.1795,136.2093,7196.0
2024-02-08 11:30:00,137.27,137.36,137.23,137.36,6095.0,136.1795,136.2688,136.1399,136.2688,6095.0
2024-02-08 11:35:00,137.36,137.5,137.34,137.45,6150.0,136.2688,136.4077,136.249,136.3581,6150.0
2024-02-08 11:40:00,137.46,137.47,137.13,137.27,38498.0,136.368,136.378,136.0407,136.1795,38498.0
2024-02-08 11:45:00,137.22,137.36,137.22,137.3,4773.0,136.1299,136.2688,136.1299,136.2093,4773.0
2024-02-08 11:50:00,137.37,137.45,137.31,137.36,4497.0,136.2787,136.3581,136.2192,136.2688,4497.0
2024-02-08 11:55:00,137.34,137.44,137.27,137.42,4578.0,136.249,136.3482,136.1795,136.3284,4578.0
2024-02-08 12:00:00,137.44,137.46,137.37,137.4,3733.0,136.3482,136.368,136.2787,136.3085,3733.0
2024-02-08 12:05:00,137.42,137.52,137.34,137.4,9193.0,136.3284,136.4276,136.249,136.3085,9193.0
2024-02-08 12:10:00,137.41,137.45,137.37,137.41,5000.0,136.3184,136.3581,136.2787,136.3184,5000.0
2024-02-08 12:15:00,137.4,137.44,137.35,137.42,5740.0,136.3085,136.3482,136.2589,136.3284,5740.0
2024-02-08 12:20:00,137.43,137.43,137.38,137.39,2200.0,136.3383,136.3383,136.2887,136.2986,2200.0
2024-02-08 12:25:00,137.37,137.52,137.36,137.49,4500.0,136.2787,136.4276,136.2688,136.3978,4500.0
2024-02-08 12:30:00,137.51,137.51,137.42,137.47,4800.0,136.4176,136.4176,136.3284,136.378,4800.0
2024-02-08 12:35:00,137.5,137.53,137.48,137.52,3421.0,136.4077,136.4375,136.3879,136.4276,3421.0
2024-02-08 12:40:00,137.52,137.67,137.51,137.61,3746.0,136.4276,136.5764,136.4176,136.5168,3746.0
2024-02-08 12:45:00,137.6,137.63,137.55,137.62,5115.0,136.5069,136.5367,136.4573,136.5268,5115.0
2024-02-08 12:50:00,137.61,137.74,137.61,137.7,6632.0,136.5168,136.6458,136.5168,136.6061,6632.0
2024-02-08 12:55:00,137.68,137.8,137.66,137.79,3855.0,136.5863,136.7053,136.5664,136.6954,3855.0
2024-02-08 13:00:00,137.8,137.89,137.77,137.88,8476.0,136.7053,136.7946,136.6756,136.7847,8476.0
2024-02-08 13:05:00,137.84,137.87,137.75,137.8,4346.0,136.745,136.7748,136.6557,136.7053,4346.0
2024-02-08 13:10:00,137.84,137.9,137.82,137.9,5707.0,136.745,136.8045,136.7252,136.8045,5707.0
2024-02-08 13:15:00,137.88,137.94,137.87,137.89,5929.0,136.7847,136.8442,136.7748,136.7946,5929.0
2024-02-08 13:20:00,137.92,138.0,137.92,137.97,3900.0,136.8244,136.9037,136.8244,136.874,3900.0
2024-02-08 13:25:00,137.99,138.01,137.89,137.96,8984.0,136.8938,136.9137,136.7946,136.8641,8984.0
2024-02-08 13:30:00,137.95,137.99,137.92,137.99,5519.0,136.8541,136.8938,136.8244,136.8938,5519.0
2024-02-08 13:35:00,137.96,138.02,137.96,137.99,4173.0,136.8641,136.9236,136.8641,136.8938,4173.0
2024-02-08 13:40:00,137.99,137.99,137.89,137.95,4626.0,136.8938,136.8938,136.7946,136.8541,4626.0
2024-02-08 13:45:00,137.99,138.0,137.91,137.97,4668.0,136.8938,136.9037,136.8145,136.874,4668.0
2024-02-08 13:50:00,137.98,137.98,137.86,137.88,3800.0,136.8839,136.8839,136.7649,136.7847,3800.0
2024-02-08 13:55:00,137.9,138.01,137.88,138.01,5125.0,136.8045,136.9137,136.7847,136.9137,5125.0
2024-02-08 14:00:00,138.06,138.15,138.05,138.14,3652.0,136.9633,137.0526,136.9533,137.0426,3652.0
2024-02-08 14:05:00,138.14,138.18,138.09,138.09,3824.0,137.0426,137.0823,136.993,136.993,3824.0
2024-02-08 14:10:00,138.12,138.14,138.03,138.05,4021.0,137.0228,137.0426,136.9335,136.9533,4021.0
2024-02-08 14:15:00,138.04,138.11,137.96,137.96,5711.0,136.9434,137.0129,136.8641,136.8641,5711.0
2024-02-08 14:20:00,138.0,138.04,138.0,138.0,4972.0,136.9037,136.9434,136.9037,136.9037,4972.0
2024-02-08 14:25:00,137.99,138.02,137.91,138.0,7786.0,136.8938,136.9236,136.8145,136.9037,7786.0
2024-02-08 14:30:00,138.01,138.05,137.97,138.03,5033.0,136.9137,136.9533,136.874,136.9335,5033.0
2024-02-08 14:35:00,138.0,138.19,137.99,138.19,4627.0,136.9037,137.0922,136.8938,137.0922,4627.0
2024-02-08 14:40:00,138.22,138.24,138.15,138.18,6345.0,137.122,137.1418,137.0526,137.0823,6345.0
2024-02-08 14:45:00,138.16,138.24,138.16,138.2,6606.0,137.0625,137.1418,137.0625,137.1022,6606.0
2024-02-08 14:50:00,138.24,138.35,138.24,138.31,4799.0,137.1418,137.251,137.1418,137.2113,4799.0
2024-02-08 14:55:00,138.31,138.35,138.27,138.34,6492.0,137.2113,137.251,137.1716,137.241,6492.0
2024-02-08 15:00:00,138.37,138.37,138.28,138.28,21600.0,137.2708,137.2708,137.1815,137.1815,21600.0
2024-02-08 15:05:00,138.28,138.33,138.24,138.33,10856.0,137.1815,137.2311,137.1418,137.2311,10856.0
2024-02-08 15:10:00,138.3,138.42,138.29,138.39,7332.0,137.2014,137.3204,137.1914,137.2906,7332.0
2024-02-08 15:15:00,138.42,138.44,138.38,138.44,6189.0,137.3204,137.3402,137.2807,137.3402,6189.0
2024-02-08 15:20:00,138.45,138.48,138.39,138.39,6195.0,137.3502,137.3799,137.2906,137.2906,6195.0
2024-02-08 15:25:00,138.4,138.45,138.38,138.42,12061.0,137.3006,137.3502,137.2807,137.3204,12061.0
2024-02-08 15:30:00,138.41,138.45,138.35,138.44,24894.0,137.3105,137.3502,137.251,137.3402,24894.0
2024-02-08 15:35:00,138.44,138.52,138.39,138.52,17339.0,137.3402,137.4196,137.2906,137.4196,17339.0
2024-02-08 15:40:00,138.52,138.58,138.48,138.55,13800.0,137.4196,137.4791,137.3799,137.4494,13800.0
2024-02-08 15:45:00,138.55,138.74,138.5,138.64,21566.0,137.4494,137.6379,137.3998,137.5387,21566.0
2024-02-08 15:50:00,138.64,138.72,138.53,138.72,50271.0,137.5387,137.618,137.4295,137.618,50271.0
2024-02-08 15:55:00,138.71,139.0,138.71,138.83,195596.0,137.6081,137.8958,137.6081,137.7271,195596.0
2024-02-09 09:30:00,138.6,139.35,137.0,138.68,67347.0,137.499,138.243,135.9117,137.5783,67347.0
2024-02-09 09:35:00,138.9,139.27,138.67,139.27,10946.0,137.7966,138.1637,137.5684,138.1637,10946.0
2024-02-09 09:40:00,139.21,139.26,138.45,138.7,16045.0,138.1041,138.1537,137.3502,137.5982,16045.0
2024-02-09 09:45:00,138.69,138.69,138.34,138.58,8517.0,137.5883,137.5883,137.241,137.4791,8517.0
2024-02-09 09:50:00,138.65,139.11,138.56,138.9,10538.0,137.5486,138.0049,137.4593,137.7966,10538.0
2024-02-09 09:55:00,138.83,139.53,138.75,139.53,10784.0,137.7271,138.4216,137.6478,138.4216,10784.0
2024-02-09 10:00:00,139.52,139.53,138.94,139.05,18814.0,138.4117,138.4216,137.8363,137.9454,18814.0
2024-02-09 10:05:00,139.05,139.15,138.97,139.12,16080.0,137.9454,138.0446,137.866,138.0148,16080.0
2024-02-09 10:10:00,139.1,139.33,139.0,139.24,18771.0,137.995,138.2232,137.8958,138.1339,18771.0
2024-02-09 10:15:00,139.22,139.38,139.11,139.16,36064.0,138.1141,138.2728,138.0049,138.0545,36064.0
2024-02-09 10:20:00,139.16,139.57,139.1,139.57,28428.0,138.0545,138.4613,137.995,138.4613,28428.0
2024-02-09 10:25:00,139.51,139.85,139.35,139.83,19367.0,138.4017,138.739,138.243,138.7192,19367.0
2024-02-09 10:30:00,139.91,140.0,139.71,139.73,24661.0,138.7986,138.8879,138.6002,138.62,24661.0
2024-02-09 10:35:00,139.74,140.16,139.69,140.14,22196.0,138.6299,139.0466,138.5803,139.0267,22196.0
2024-02-09 10:40:00,140.18,140.19,139.93,140.08,13141.0,139.0664,139.0763,138.8184,138.9672,13141.0
2024-02-09 10:45:00,140.08,140.19,140.01,140.11,9988.0,138.9672,139.0763,138.8978,138.997,9988.0
2024-02-09 10:50:00,140.11,140.18,139.58,139.58,16706.0,138.997,139.0664,138.4712,138.4712,16706.0
2024-02-09 10:55:00,139.58,139.83,139.47,139.83,14437.0,138.4712,138.7192,138.3621,138.7192,14437.0
2024-02-09 11:00:00,139.9,139.91,139.78,139.88,7642.0,138.7886,138.7986,138.6696,138.7688,7642.0
2024-02-09 11:05:00,139.9,139.92,139.73,139.89,7365.0,138.7886,138.8085,138.62,138.7787,7365.0
2024-02-09 11:10:00,139.85,139.85,139.62,139.79,6290.0,138.739,138.739,138.5109,138.6795,6290.0
2024-02-09 11:15:00,139.8,139.88,139.41,139.51,6302.0,138.6894,138.7688,138.3025,138.4017,6302.0
2024-02-09 11:20:00,139.51,139.73,139.5,139.73,5648.0,138.4017,138.62,138.3918,138.62,5648.0
2024-02-09 11:25:00,139.71,139.84,139.69,139.75,6984.0,138.6002,138.7291,138.5803,138.6398,6984.0
2024-02-09 11:30:00,139.76,139.76,139.61,139.64,9514.0,138.6498,138.6498,138.501,138.5307,9514.0
2024-02-09 11:35:00,139.65,139.77,139.5,139.74,15281.0,138.5406,138.6597,138.3918,138.6299,15281.0
2024-02-09 11:40:00,139.74,139.77,139.62,139.68,7066.0,138.6299,138.6597,138.5109,138.5704,7066.0
2024-02-09 11:45:00,139.69,139.74,139.62,139.65,5421.0,138.5803,138.6299,138.5109,138.5406,5421.0
2024-02-09 11:50:00,139.62,139.67,139.54,139.6,6265.0,138.5109,138.5605,138.4315,138.491,6265.0
2024-02-09 11:55:00,139.6,139.65,139.57,139.58,4101.0,138.491,138.5406,138.4613,138.4712,4101.0
2024-02-09 12:00:00,139.6,139.65,139.58,139.58,7653.0,138.491,138.5406,138.4712,138.4712,7653.0
2024-02-09 12:05:00,139.57,139.67,139.57,139.66,4879.0,138.4613,138.5605,138.4613,138.5506,4879.0
2024-02-09 12:10:00,139.67,139.8,139.67,139.76,5725.0,138.5605,138.6894,138.5605,138.6498,5725.0
2024-02-09 12:15:00,139.8,139.86,139.7,139.72,5539.0,138.6894,138.749,138.5902,138.6101,5539.0
2024-02-09 12:20:00,139.74,139.77,139.72,139.74,3704.0,138.6299,138.6597,138.6101,138.6299,3704.0
2024-02-09 12:25:00,139.79,139.98,139.79,139.94,9372.0,138.6795,138.868,138.6795,138.8283,9372.0
2024-02-09 12:30:00,139.92,140.0,139.89,139.96,10889.0,138.8085,138.8879,138.7787,138.8482,10889.0
2024-02-09 12:35:00,139.97,140.22,139.97,140.22,10661.0,138.8581,139.1061,138.8581,139.1061,10661.0
2024-02-09 12:40:00,140.24,140.35,140.2,140.35,8142.0,139.1259,139.2351,139.0863,139.2351,8142.0
2024-02-09 12:45:00,140.35,140.41,140.28,140.38,9650.0,139.2351,139.2946,139.1656,139.2648,9650.0
2024-02-09 12:50:00,140.38,140.46,140.35,140.45,10462.0,139.2648,139.3442,139.2351,139.3343,10462.0
2024-02-09 12:55:00,140.46,140.56,140.42,140.56,10095.0,139.3442,139.4434,139.3045,139.4434,10095.0
2024-02-09 13:00:00,140.55,140.63,140.26,140.28,9479.0,139.4335,139.5129,139.1458,139.1656,9479.0
2024-02-09 13:05:00,140.23,140.35,140.22,140.32,10417.0,139.116,139.2351,139.1061,139.2053,10417.0
2024-02-09 13:10:00,140.35,140.52,140.33,140.52,8191.0,139.2351,139.4037,139.2152,139.4037,8191.0
2024-02-09 13:15:00,140.5,140.56,140.44,140.48,6853.0,139.3839,139.4434,139.3244,139.364,6853.0
2024-02-09 13:20:00,140.5,140.56,140.37,140.38,6125.0,139.3839,139.4434,139.2549,139.2648,6125.0
2024-02-09 13:25:00,140.34,140.6,140.31,140.44,6376.0,139.2252,139.4831,139.1954,139.3244,6376.0
2024-02-09 13:30:00,140.45,140.45,140.34,140.41,9162.0,139.3343,139.3343,139.2252,139.2946,9162.0
2024-02-09 13:35:00,140.38,140.39,140.31,140.31,5340.0,139.2648,139.2748,139.1954,139.1954,5340.0
2024-02-09 13:40:00,140.32,140.37,140.27,140.36,5979.0,139.2053,139.2549,139.1557,139.245,5979.0
2024-02-09 13:45:00,140.36,140.46,140.36,140.45,5244.0,139.245,139.3442,139.245,139.3343,5244.0
2024-02-09 13:50:00,140.44,140.58,140.4,140.58,6879.0,139.3244,139.4632,139.2847,139.4632,6879.0
2024-02-09 13:55:00,140.6,140.66,140.6,140.66,4818.0,139.4831,139.5426,139.4831,139.5426,4818.0
2024-02-09 14:00:00,140.64,140.69,140.61,140.63,5863.0,139.5228,139.5724,139.493,139.5129,5863.0
2024-02-09 14:05:00,140.63,140.74,140.62,140.74,6178.0,139.5129,139.622,139.5029,139.622,6178.0
2024-02-09 14:10:00,140.72,140.74,140.62,140.74,5901.0,139.6021,139.622,139.5029,139.622,5901.0
2024-02-09 14:15:00,140.72,140.72,140.64,140.66,5130.0,139.6021,139.6021,139.5228,139.5426,5130.0
2024-02-09 14:20:00,140.68,140.68,140.49,140.52,7086.0,139.5625,139.5625,139.374,139.4037,7086.0
2024-02-09 14:25:00,140.49,140.61,140.49,140.61,4652.0,139.374,139.493,139.374,139.493,4652.0
2024-02-09 14:30:00,140.62,140.78,140.62,140.74,8124.0,139.5029,139.6617,139.5029,139.622,8124.0
2024-02-09 14:35:00,140.73,140.73,140.6,140.67,4612.0,139.6121,139.6121,139.4831,139.5525,4612.0
2024-02-09 14:40:00,140.68,140.74,140.6,140.67,10465.0,139.5625,139.622,139.4831,139.5525,10465.0
2024-02-09 14:45:00,140.67,140.69,140.59,140.6,2455.0,139.5525,139.5724,139.4732,139.4831,2455.0
2024-02-09 14:50:00,140.59,140.72,140.59,140.72,6251.0,139.4732,139.6021,139.4732,139.6021,6251.0
2024-02-09 14:55:00,140.68,140.7,140.63,140.65,4056.0,139.5625,139.5823,139.5129,139.5327,4056.0
2024-02-09 15:00:00,140.65,140.68,140.58,140.63,8840.0,139.5327,139.5625,139.4632,139.5129,8840.0
2024-02-09 15:05:00,140.65,140.82,140.64,140.79,13785.0,139.5327,139.7013,139.5228,139.6716,13785.0
2024-02-09 15:10:00,140.78,140.91,140.78,140.91,7590.0,139.6617,139.7906,139.6617,139.7906,7590.0
2024-02-09 15:15:00,140.92,140.98,140.9,140.94,6662.0,139.8005,139.8601,139.7807,139.8204,6662.0
2024-02-09 15:20:00,140.95,140.95,140.63,140.72,13057.0,139.8303,139.8303,139.5129,139.6021,13057.0
2024-02-09 15:25:00,140.69,140.7,140.53,140.62,7723.0,139.5724,139.5823,139.4136,139.5029,7723.0
2024-02-09 15:30:00,140.6,140.62,140.53,140.54,8382.0,139.4831,139.5029,139.4136,139.4236,8382.0
2024-02-09 15:35:00,140.54,140.65,140.51,140.65,8691.0,139.4236,139.5327,139.3938,139.5327,8691.0
2024-02-09 15:40:00,140.64,140.66,140.55,140.56,13015.0,139.5228,139.5426,139.4335,139.4434,13015.0
2024-02-09 15:45:00,140.56,140.59,140.51,140.53,17825.0,139.4434,139.4732,139.3938,139.4136,17825.0
2024-02-09 15:50:00,140.5,140.63,140.48,140.52,38253.0,139.3839,139.5129,139.364,139.4037,38253.0
2024-02-09 15:55:00,140.53,140.7,140.49,140.64,107492.0,139.4136,139.5823,139.374,139.5228,107492.0
2024-02-12 09:30:00,140.21,140.41,139.35,139.36,39951.0,139.0962,139.2946,138.243,138.2529,39951.0
2024-02-12 09:35:00,139.59,139.67,138.84,139.53,46577.0,138.4811,138.5605,137.7371,138.4216,46577.0
2024-02-12 09:40:00,139.6,140.31,139.38,140.31,28311.0,138.491,139.1954,138.2728,139.1954,28311.0
2024-02-12 09:45:00,140.24,140.28,139.88,140.07,20948.0,139.1259,139.1656,138.7688,138.9573,20948.0
2024-02-12 09:50:00,140.0,140.01,139.53,139.75,13618.0,138.8879,138.8978,138.4216,138.6398,13618.0
2024-02-12 09:55:00,139.75,139.8,139.17,139.18,9631.0,138.6398,138.6894,138.0644,138.0744,9631.0
2024-02-12 10:00:00,139.22,139.22,138.71,138.77,22103.0,138.1141,138.1141,137.6081,137.6676,22103.0
2024-02-12 10:05:00,138.81,139.2,138.81,139.19,13654.0,137.7073,138.0942,137.7073,138.0843,13654.0
2024-02-12 10:10:00,139.19,139.34,139.11,139.21,26000.0,138.0843,138.2331,138.0049,138.1041,26000.0
2024-02-12 10:15:00,139.11,139.56,139.07,139.51,10544.0,138.0049,138.4514,137.9652,138.4017,10544.0
2024-02-12 10:20:00,139.46,139.5,139.36,139.45,19663.0,138.3521,138.3918,138.2529,138.3422,19663.0
2024-02-12 10:25:00,139.42,139.47,139.05,139.27,29639.0,138.3125,138.3621,137.9454,138.1637,29639.0
2024-02-12 10:30:00,139.28,139.28,139.01,139.21,11948.0,138.1736,138.1736,137.9057,138.1041,11948.0
2024-02-12 10:35:00,139.19,139.24,139.04,139.12,25697.0,138.0843,138.1339,137.9355,138.0148,25697.0
2024-02-12 10:40:00,139.13,139.3,139.11,139.28,7836.0,138.0248,138.1934,138.0049,138.1736,7836.0
2024-02-12 10:45:00,139.28,139.45,139.25,139.45,15888.0,138.1736,138.3422,138.1438,138.3422,15888.0
2024-02-12 10:50:00,139.46,139.47,139.38,139.45,3533.0,138.3521,138.3621,138.2728,138.3422,3533.0
2024-02-12 10:55:00,139.44,139.57,139.36,139.57,10732.0,138.3323,138.4613,138.2529,138.4613,10732.0
2024-02-12 11:00:00,139.57,139.64,139.51,139.59,7788.0,138.4613,138.5307,138.4017,138.4811,7788.0
2024-02-12 11:05:00,139.6,139.83,139.59,139.78,16903.0,138.491,138.7192,138.4811,138.6696,16903.0
2024-02-12 11:10:00,139.76,139.76,139.62,139.72,9364.0,138.6498,138.6498,138.5109,138.6101,9364.0
2024-02-12 11:15:00,139.7,139.89,139.68,139.76,22745.0,138.5902,138.7787,138.5704,138.6498,22745.0
2024-02-12 11:20:00,139.73,139.89,139.69,139.69,11321.0,138.62,138.7787,138.5803,138.5803,11321.0
2024-02-12 11:25:00,139.69,139.8,139.66,139.74,18446.0,138.5803,138.6894,138.5506,138.6299,18446.0
2024-02-12 11:30:00,139.78,139.82,139.74,139.74,4168.0,138.6696,138.7093,138.6299,138.6299,4168.0
2024-02-12 11:35:00,139.74,139.79,139.7,139.74,18546.0,138.6299,138.6795,138.5902,138.6299,18546.0
2024-02-12 11:40:00,139.74,139.77,139.69,139.77,7710.0,138.6299,138.6597,138.5803,138.6597,7710.0
2024-02-12 11:45:00,139.72,139.81,139.71,139.74,6257.0,138.6101,138.6994,138.6002,138.6299,6257.0
2024-02-12 11:50:00,139.72,139.83,139.7,139.78,13658.0,138.6101,138.7192,138.5902,138.6696,13658.0
2024-02-12 11:55:00,139.78,139.78,139.64,139.64,7071.0,138.6696,138.6696,138.5307,138.5307,7071.0
2024-02-12 12:00:00,139.67,139.72,139.56,139.71,9059.0,138.5605,138.6101,138.4514,138.6002,9059.0
2024-02-12 12:05:00,139.69,139.7,139.52,139.61,6636.0,138.5803,138.5902,138.4117,138.501,6636.0
2024-02-12 12:10:00,139.57,139.8,139.55,139.78,17912.0,138.4613,138.6894,138.4414,138.6696,17912.0
2024-02-12 12:15:00,139.76,139.78,139.63,139.67,9209.0,138.6498,138.6696,138.5208,138.5605,9209.0
2024-02-12 12:20:00,139.65,139.81,139.62,139.8,5709.0,138.5406,138.6994,138.5109,138.6894,5709.0
2024-02-12 12:25:00,139.77,139.81,139.7,139.81,4311.0,138.6597,138.6994,138.5902,138.6994,4311.0
2024-02-12 12:30:00,139.79,139.84,139.73,139.73,6257.0,138.6795,138.7291,138.62,138.62,6257.0
2024-02-12 12:35:00,139.7,139.73,139.61,139.66,6947.0,138.5902,138.62,138.501,138.5506,6947.0
2024-02-12 12:40:00,139.67,139.67,139.6,139.61,3700.0,138.5605,138.5605,138.491,138.501,3700.0
2024-02-12 12:45:00,139.59,139.73,139.5,139.69,15537.0,138.4811,138.62,138.3918,138.5803,15537.0
2024-02-12 12:50:00,139.71,139.74,139.67,139.72,4263.0,138.6002,138.6299,138.5605,138.6101,4263.0
2024-02-12 12:55:00,139.71,139.81,139.69,139.77,5953.0,138.6002,138.6994,138.5803,138.6597,5953.0
2024-02-12 13:00:00,139.78,139.82,139.75,139.8,4762.0,138.6696,138.7093,138.6398,138.6894,4762.0
2024-02-12 13:05:00,139.82,139.84,139.79,139.81,2438.0,138.7093,138.7291,138.6795,138.6994,2438.0
2024-02-12 13:10:00,139.82,139.86,139.74,139.82,13316.0,138.7093,138.749,138.6299,138.7093,13316.0
2024-02-12 13:15:00,139.85,140.04,139.85,140.04,9415.0,138.739,138.9275,138.739,138.9275,9415.0
2024-02-12 13:20:00,140.06,140.11,139.97,140.06,5821.0,138.9474,138.997,138.8581,138.9474,5821.0
2024-02-12 13:25:00,140.01,140.01,139.91,139.94,3480.0,138.8978,138.8978,138.7986,138.8283,3480.0
2024-02-12 13:30:00,139.93,140.04,139.92,139.98,4866.0,138.8184,138.9275,138.8085,138.868,4866.0
2024-02-12 13:35:00,139.99,140.03,139.88,139.91,15290.0,138.8779,138.9176,138.7688,138.7986,15290.0
2024-02-12 13:40:00,139.91,139.91,139.73,139.74,11500.0,138.7986,138.7986,138.62,138.6299,11500.0
2024-02-12 13:45:00,139.74,139.84,139.6,139.68,12052.0,138.6299,138.7291,138.491,138.5704,12052.0
2024-02-12 13:50:00,139.66,139.69,139.58,139.61,7101.0,138.5506,138.5803,138.4712,138.501,7101.0
2024-02-12 13:55:00,139.66,139.69,139.54,139.6,5690.0,138.5506,138.5803,138.4315,138.491,5690.0
2024-02-12 14:00:00,139.62,139.62,139.48,139.49,3100.0,138.5109,138.5109,138.372,138.3819,3100.0
2024-02-12 14:05:00,139.46,139.67,139.41,139.65,10552.0,138.3521,138.5605,138.3025,138.5406,10552.0
2024-02-12 14:10:00,139.66,139.68,139.51,139.54,4985.0,138.5506,138.5704,138.4017,138.4315,4985.0
2024-02-12 14:15:00,139.53,139.62,139.46,139.46,5238.0,138.4216,138.5109,138.3521,138.3521,5238.0
2024-02-12 14:20:00,139.47,139.66,139.47,139.65,12090.0,138.3621,138.5506,138.3621,138.5406,12090.0
2024-02-12 14:25:00,139.67,139.67,139.58,139.59,4736.0,138.5605,138.5605,138.4712,138.4811,4736.0
2024-02-12 14:30:00,139.58,139.59,139.51,139.53,9807.0,138.4712,138.4811,138.4017,138.4216,9807.0
2024-02-12 14:35:00,139.54,139.59,139.52,139.53,8368.0,138.4315,138.4811,138.4117,138.4216,8368.0
2024-02-12 14:40:00,139.52,139.57,139.45,139.45,17202.0,138.4117,138.4613,138.3422,138.3422,17202.0
2024-02-12 14:45:00,139.45,139.45,139.26,139.26,10702.0,138.3422,138.3422,138.1537,138.1537,10702.0
2024-02-12 14:50:00,139.27,139.27,139.14,139.15,15716.0,138.1637,138.1637,138.0347,138.0446,15716.0
2024-02-12 14:55:00,139.1,139.17,138.99,139.04,17603.0,137.995,138.0644,137.8859,137.9355,17603.0
2024-02-12 15:00:00,139.03,139.06,138.98,139.03,12238.0,137.9256,137.9553,137.876,137.9256,12238.0
2024-02-12 15:05:00,139.04,139.18,139.04,139.16,8862.0,137.9355,138.0744,137.9355,138.0545,8862.0
2024-02-12 15:10:00,139.14,139.26,139.09,139.11,9386.0,138.0347,138.1537,137.9851,138.0049,9386.0
2024-02-12 15:15:00,139.11,139.13,138.99,138.99,10032.0,138.0049,138.0248,137.8859,137.8859,10032.0
2024-02-12 15:20:00,138.98,139.01,138.57,138.57,17617.0,137.876,137.9057,137.4692,137.4692,17617.0
2024-02-12 15:25:00,138.58,138.58,138.19,138.24,16040.0,137.4791,137.4791,137.0922,137.1418,16040.0
2024-02-12 15:30:00,138.23,138.35,137.92,138.02,33092.0,137.1319,137.251,136.8244,136.9236,33092.0
2024-02-12 15:35:00,137.99,138.0,137.54,137.59,22353.0,136.8938,136.9037,136.4474,136.497,22353.0
2024-02-12 15:40:00,137.57,137.67,137.2,137.21,36168.0,136.4772,136.5764,136.1101,136.12,36168.0
2024-02-12 15:45:00,137.22,137.66,137.19,137.62,41934.0,136.1299,136.5664,136.1002,136.5268,41934.0
2024-02-12 15:50:00,137.63,138.07,137.63,137.66,82076.0,136.5367,136.9732,136.5367,136.5664,82076.0
2024-02-12 15:55:00,137.68,137.89,137.51,137.54,163840.0,136.5863,136.7946,136.4176,136.4474,163840.0
2024-02-13 09:30:00,137.05,137.75,136.21,137.75,44501.0,135.9613,136.6557,135.128,136.6557,44501.0
2024-02-13 09:35:00,137.7,138.05,137.26,137.72,19527.0,136.6061,136.9533,136.1696,136.626,19527.0
2024-02-13 09:40:00,137.8,137.8,137.27,137.58,12690.0,136.7053,136.7053,136.1795,136.4871,12690.0
2024-02-13 09:45:00,137.43,138.05,137.43,138.01,15260.0,136.3383,136.9533,136.3383,136.9137,15260.0
2024-02-13 09:50:00,138.01,138.07,137.78,138.03,18596.0,136.9137,136.9732,136.6855,136.9335,18596.0
2024-02-13 09:55:00,137.94,138.04,137.38,137.56,15783.0,136.8442,136.9434,136.2887,136.4672,15783.0
2024-02-13 10:00:00,137.61,137.72,137.34,137.39,78373.0,136.5168,136.626,136.249,136.2986,78373.0
2024-02-13 10:05:00,137.41,137.65,137.25,137.42,15065.0,136.3184,136.5565,136.1597,136.3284,15065.0
2024-02-13 10:10:00,137.35,137.5,137.22,137.44,10954.0,136.2589,136.4077,136.1299,136.3482,10954.0
2024-02-13 10:15:00,137.47,137.55,137.05,137.48,17166.0,136.378,136.4573,135.9613,136.3879,17166.0
2024-02-13 10:20:00,137.49,137.65,137.41,137.63,9171.0,136.3978,136.5565,136.3184,136.5367,9171.0
2024-02-13 10:25:00,137.64,137.84,137.58,137.77,13223.0,136.5466,136.745,136.4871,136.6756,13223.0
2024-02-13 10:30:00,137.78,137.9,137.74,137.89,11917.0,136.6855,136.8045,136.6458,136.7946,11917.0
2024-02-13 10:35:00,137.88,137.93,137.73,137.86,13064.0,136.7847,136.8343,136.6359,136.7649,13064.0
2024-02-13 10:40:00,137.84,138.0,137.81,137.94,14669.0,136.745,136.9037,136.7153,136.8442,14669.0
2024-02-13 10:45:00,137.94,137.95,137.7,137.9,26360.0,136.8442,136.8541,136.6061,136.8045,26360.0
2024-02-13 10:50:00,137.88,138.14,137.75,138.0,19036.0,136.7847,137.0426,136.6557,136.9037,19036.0
2024-02-13 10:55:00,137.97,138.12,137.82,138.11,23219.0,136.874,137.0228,136.7252,137.0129,23219.0
2024-02-13 11:00:00,138.07,138.28,137.87,138.24,9133.0,136.9732,137.1815,136.7748,137.1418,9133.0
2024-02-13 11:05:00,138.21,138.44,138.14,138.33,10719.0,137.1121,137.3402,137.0426,137.2311,10719.0
2024-02-13 11:10:00,138.31,138.62,138.27,138.5,10160.0,137.2113,137.5188,137.1716,137.3998,10160.0
2024-02-13 11:15:00,138.56,138.83,138.52,138.82,7141.0,137.4593,137.7271,137.4196,137.7172,7141.0
2024-02-13 11:20:00,138.81,138.93,138.69,138.93,6983.0,137.7073,137.8264,137.5883,137.8264,6983.0
2024-02-13 11:25:00,138.88,138.99,138.83,138.93,9295.0,137.7768,137.8859,137.7271,137.8264,9295.0
2024-02-13 11:30:00,139.0,139.06,138.89,138.99,7433.0,137.8958,137.9553,137.7867,137.8859,7433.0
2024-02-13 11:35:00,138.97,139.03,138.93,138.94,8431.0,137.866,137.9256,137.8264,137.8363,8431.0
2024-02-13 11:40:00,138.96,139.01,138.85,138.92,7986.0,137.8561,137.9057,137.747,137.8164,7986.0
2024-02-13 11:45:00,138.89,138.89,138.76,138.77,5904.0,137.7867,137.7867,137.6577,137.6676,5904.0
2024-02-13 11:50:00,138.75,138.91,138.74,138.83,14343.0,137.6478,137.8065,137.6379,137.7271,14343.0
2024-02-13 11:55:00,138.81,138.83,138.63,138.8,7370.0,137.7073,137.7271,137.5287,137.6974,7370.0
2024-02-13 12:00:00,138.74,138.79,138.63,138.75,5294.0,137.6379,137.6875,137.5287,137.6478,5294.0
2024-02-13 12:05:00,138.74,138.78,138.66,138.74,2164.0,137.6379,137.6775,137.5585,137.6379,2164.0
2024-02-13 12:10:00,138.76,138.76,138.66,138.68,3558.0,137.6577,137.6577,137.5585,137.5783,3558.0
2024-02-13 12:15:00,138.67,138.69,138.55,138.55,6368.0,137.5684,137.5883,137.4494,137.4494,6368.0
2024-02-13 12:20:00,138.54,138.65,138.47,138.65,6062.0,137.4395,137.5486,137.37,137.5486,6062.0
2024-02-13 12:25:00,138.63,138.69,138.52,138.69,3942.0,137.5287,137.5883,137.4196,137.5883,3942.0
2024-02-13 12:30:00,138.71,138.91,138.7,138.9,3583.0,137.6081,137.8065,137.5982,137.7966,3583.0
2024-02-13 12:35:00,138.89,139.1,138.89,139.07,6605.0,137.7867,137.995,137.7867,137.9652,6605.0
2024-02-13 12:40:00,139.05,139.2,139.05,139.12,9280.0,137.9454,138.0942,137.9454,138.0148,9280.0
2024-02-13 12:45:00,139.12,139.17,139.08,139.16,8256.0,138.0148,138.0644,137.9752,138.0545,8256.0
2024-02-13 12:50:00,139.12,139.24,139.07,139.14,11514.0,138.0148,138.1339,137.9652,138.0347,11514.0
2024-02-13 12:55:00,139.1,139.1,138.95,139.05,9440.0,137.995,137.995,137.8462,137.9454,9440.0
2024-02-13 13:00:00,139.07,139.17,138.96,139.13,8216.0,137.9652,138.0644,137.8561,138.0248,8216.0
2024-02-13 13:05:00,139.15,139.19,139.05,139.16,6786.0,138.0446,138.0843,137.9454,138.0545,6786.0
2024-02-13 13:10:00,139.15,139.43,139.15,139.34,27379.0,138.0446,138.3224,138.0446,138.2331,27379.0
2024-02-13 13:15:00,139.34,139.34,139.16,139.26,5069.0,138.2331,138.2331,138.0545,138.1537,5069.0
2024-02-13 13:20:00,139.21,139.32,139.1,139.12,8221.0,138.1041,138.2133,137.995,138.0148,8221.0
2024-02-13 13:25:00,139.11,139.27,139.08,139.22,10033.0,138.0049,138.1637,137.9752,138.1141,10033.0
2024-02-13 13:30:00,139.22,139.34,139.21,139.31,6905.0,138.1141,138.2331,138.1041,138.2033,6905.0
2024-02-13 13:35:00,139.3,139.43,139.3,139.42,6942.0,138.1934,138.3224,138.1934,138.3125,6942.0
2024-02-13 13:40:00,139.42,139.59,139.4,139.59,10267.0,138.3125,138.4811,138.2926,138.4811,10267.0
2024-02-13 13:45:00,139.59,139.68,139.48,139.48,10142.0,138.4811,138.5704,138.372,138.372,10142.0
2024-02-13 13:50:00,139.49,139.52,139.29,139.34,5549.0,138.3819,138.4117,138.1835,138.2331,5549.0
2024-02-13 13:55:00,139.36,139.44,139.36,139.44,5420.0,138.2529,138.3323,138.2529,138.3323,5420.0
2024-02-13 14:00:00,139.43,139.43,139.23,139.32,15141.0,138.3224,138.3224,138.124,138.2133,15141.0
2024-02-13 14:05:00,139.31,139.48,139.3,139.42,7302.0,138.2033,138.372,138.1934,138.3125,7302.0
2024-02-13 14:10:00,139.34,139.44,139.29,139.41,7209.0,138.2331,138.3323,138.1835,138.3025,7209.0
2024-02-13 14:15:00,139.4,139.43,139.26,139.26,8381.0,138.2926,138.3224,138.1537,138.1537,8381.0
2024-02-13 14:20:00,139.27,139.33,139.23,139.3,6800.0,138.1637,138.2232,138.124,138.1934,6800.0
2024-02-13 14:25:00,139.26,139.26,139.11,139.17,7589.0,138.1537,138.1537,138.0049,138.0644,7589.0
2024-02-13 14:30:00,139.18,139.21,139.12,139.16,6942.0,138.0744,138.1041,138.0148,138.0545,6942.0
2024-02-13 14:35:00,139.16,139.17,139.05,139.12,12399.0,138.0545,138.0644,137.9454,138.0148,12399.0
2024-02-13 14:40:00,139.09,139.12,139.05,139.09,7523.0,137.9851,138.0148,137.9454,137.9851,7523.0
2024-02-13 14:45:00,139.07,139.09,138.93,139.0,9514.0,137.9652,137.9851,137.8264,137.8958,9514.0
2024-02-13 14:50:00,138.97,138.97,138.63,138.67,8557.0,137.866,137.866,137.5287,137.5684,8557.0
2024-02-13 14:55:00,138.65,138.81,138.64,138.72,4991.0,137.5486,137.7073,137.5387,137.618,4991.0
2024-02-13 15:00:00,138.71,138.73,138.58,138.65,9464.0,137.6081,137.6279,137.4791,137.5486,9464.0
2024-02-13 15:05:00,138.65,138.78,138.59,138.69,9712.0,137.5486,137.6775,137.4891,137.5883,9712.0
2024-02-13 15:10:00,138.7,138.72,138.58,138.6,9528.0,137.5982,137.618,137.4791,137.499,9528.0
2024-02-13 15:15:00,138.58,138.6,138.41,138.59,26325.0,137.4791,137.499,137.3105,137.4891,26325.0
2024-02-13 15:20:00,138.59,138.77,138.55,138.71,17088.0,137.4891,137.6676,137.4494,137.6081,17088.0
2024-02-13 15:25:00,138.68,138.78,138.65,138.75,11893.0,137.5783,137.6775,137.5486,137.6478,11893.0
2024-02-13 15:30:00,138.75,138.82,138.69,138.82,16774.0,137.6478,137.7172,137.5883,137.7172,16774.0
2024-02-13 15:35:00,138.82,138.96,138.79,138.93,14570.0,137.7172,137.8561,137.6875,137.8264,14570.0
2024-02-13 15:40:00,138.92,139.07,138.9,138.98,20225.0,137.8164,137.9652,137.7966,137.876,20225.0
2024-02-13 15:45:00,138.97,139.0,138.91,138.91,20786.0,137.866,137.8958,137.8065,137.8065,20786.0
2024-02-13 15:50:00,138.91,138.97,138.76,138.83,60438.0,137.8065,137.866,137.6577,137.7271,60438.0
2024-02-13 15:55:00,138.85,139.1,138.78,139.02,144321.0,137.747,137.995,137.6775,137.9156,144321.0
2024-02-14 09:30:00,139.79,140.76,139.43,139.94,60248.0,138.6795,139.6418,138.3224,138.8283,60248.0
2024-02-14 09:35:00,140.18,140.47,139.86,140.28,9507.0,139.0664,139.3541,138.749,139.1656,9507.0
2024-02-14 09:40:00,140.28,141.08,140.26,141.07,13068.0,139.1656,139.9593,139.1458,139.9494,13068.0
2024-02-14 09:45:00,141.05,141.39,140.95,141.34,15238.0,139.9295,140.2668,139.8303,140.2172,15238.0
2024-02-14 09:50:00,141.37,141.66,141.14,141.15,12460.0,140.247,140.5347,140.0188,140.0287,12460.0
2024-02-14 09:55:00,141.1,141.28,140.91,141.23,26937.0,139.9791,140.1577,139.7906,140.1081,26937.0
2024-02-14 10:00:00,141.15,141.46,141.15,141.46,13611.0,140.0287,140.3363,140.0287,140.3363,13611.0
2024-02-14 10:05:00,141.44,142.0,141.44,141.72,21019.0,140.3164,140.872,140.3164,140.5942,21019.0
2024-02-14 10:10:00,141.69,142.17,141.68,142.09,11570.0,140.5644,141.0406,140.5545,140.9613,11570.0
2024-02-14 10:15:00,142.08,142.47,142.02,142.44,14699.0,140.9513,141.3382,140.8918,141.3085,14699.0
2024-02-14 10:20:00,142.42,142.61,142.36,142.56,27466.0,141.2886,141.4771,141.2291,141.4275,27466.0
2024-02-14 10:25:00,142.56,142.83,142.42,142.43,21854.0,141.4275,141.6954,141.2886,141.2986,21854.0
2024-02-14 10:30:00,142.44,142.83,142.4,142.72,18159.0,141.3085,141.6954,141.2688,141.5862,18159.0
2024-02-14 10:35:00,142.72,142.88,142.58,142.63,19189.0,141.5862,141.745,141.4474,141.497,19189.0
2024-02-14 10:40:00,142.63,142.83,142.51,142.69,13468.0,141.497,141.6954,141.3779,141.5565,13468.0
2024-02-14 10:45:00,142.7,142.83,142.52,142.64,13280.0,141.5664,141.6954,141.3878,141.5069,13280.0
2024-02-14 10:50:00,142.66,142.68,142.39,142.64,15700.0,141.5267,141.5466,141.2589,141.5069,15700.0
2024-02-14 10:55:00,142.61,142.62,142.41,142.45,18184.0,141.4771,141.487,141.2787,141.3184,18184.0
2024-02-14 11:00:00,142.42,142.45,142.15,142.43,9457.0,141.2886,141.3184,141.0208,141.2986,9457.0
2024-02-14 11:05:00,142.39,142.54,142.26,142.29,14642.0,141.2589,141.4077,141.1299,141.1597,14642.0
2024-02-14 11:10:00,142.25,142.45,142.16,142.25,12842.0,141.12,141.3184,141.0307,141.12,12842.0
2024-02-14 11:15:00,142.24,142.24,141.96,142.0,10079.0,141.1101,141.1101,140.8323,140.872,10079.0
2024-02-14 11:20:00,141.96,142.08,141.74,142.05,12573.0,140.8323,140.9513,140.614,140.9216,12573.0
2024-02-14 11:25:00,142.07,142.08,141.67,141.87,8675.0,140.9414,140.9513,140.5446,140.743,8675.0
2024-02-14 11:30:00,141.8,142.1,141.8,142.04,22640.0,140.6736,140.9712,140.6736,140.9116,22640.0
2024-02-14 11:35:00,142.03,142.07,141.91,142.03,10650.0,140.9017,140.9414,140.7827,140.9017,10650.0
2024-02-14 11:40:00,142.07,142.15,141.96,142.09,11810.0,140.9414,141.0208,140.8323,140.9613,11810.0
2024-02-14 11:45:00,142.09,142.14,142.02,142.08,9408.0,140.9613,141.0109,140.8918,140.9513,9408.0
2024-02-14 11:50:00,142.06,142.3,142.06,142.21,11813.0,140.9315,141.1696,140.9315,141.0803,11813.0
2024-02-14 11:55:00,142.18,142.2,141.91,141.95,21106.0,141.0505,141.0704,140.7827,140.8224,21106.0
2024-02-14 12:00:00,141.96,141.96,141.59,141.61,8275.0,140.8323,140.8323,140.4652,140.4851,8275.0
2024-02-14 12:05:00,141.62,141.66,141.47,141.57,8346.0,140.495,140.5347,140.3462,140.4454,8346.0
2024-02-14 12:10:00,141.61,141.76,141.61,141.73,10068.0,140.4851,140.6339,140.4851,140.6041,10068.0
2024-02-14 12:15:00,141.7,141.8,141.49,141.67,25544.0,140.5744,140.6736,140.366,140.5446,25544.0
2024-02-14 12:20:00,141.65,141.77,141.46,141.74,11854.0,140.5247,140.6438,140.3363,140.614,11854.0
2024-02-14 12:25:00,141.71,141.77,141.64,141.75,5974.0,140.5843,140.6438,140.5148,140.624,5974.0
2024-02-14 12:30:00,141.75,142.04,141.75,142.04,8726.0,140.624,140.9116,140.624,140.9116,8726.0
2024-02-14 12:35:00,141.98,142.0,141.77,141.8,6482.0,140.8521,140.872,140.6438,140.6736,6482.0
2024-02-14 12:40:00,141.8,141.92,141.77,141.92,7272.0,140.6736,140.7926,140.6438,140.7926,7272.0
2024-02-14 12:45:00,141.89,141.97,141.89,141.94,7312.0,140.7628,140.8422,140.7628,140.8124,7312.0
2024-02-14 12:50:00,141.92,142.05,141.92,142.01,4935.0,140.7926,140.9216,140.7926,140.8819,4935.0
2024-02-14 12:55:00,142.03,142.21,141.84,142.14,37061.0,140.9017,141.0803,140.7132,141.0109,37061.0
2024-02-14 13:00:00,142.14,142.15,142.01,142.1,8469.0,141.0109,141.0208,140.8819,140.9712,8469.0
2024-02-14 13:05:00,142.08,142.09,141.91,141.91,6064.0,140.9513,140.9613,140.7827,140.7827,6064.0
2024-02-14 13:10:00,141.83,141.87,141.69,141.69,5114.0,140.7033,140.743,140.5644,140.5644,5114.0
2024-02-14 13:15:00,141.71,141.86,141.71,141.76,6975.0,140.5843,140.7331,140.5843,140.6339,6975.0
2024-02-14 13:20:00,141.76,141.79,141.58,141.64,6003.0,140.6339,140.6636,140.4553,140.5148,6003.0
2024-02-14 13:25:00,141.65,141.76,141.59,141.74,9665.0,140.5247,140.6339,140.4652,140.614,9665.0
2024-02-14 13:30:00,141.74,141.97,141.63,141.96,7674.0,140.614,140.8422,140.5049,140.8323,7674.0
2024-02-14 13:35:00,141.94,142.12,141.93,142.07,9368.0,140.8124,140.991,140.8025,140.9414,9368.0
2024-02-14 13:40:00,142.06,142.13,142.03,142.13,6913.0,140.9315,141.0009,140.9017,141.0009,6913.0
2024-02-14 13:45:00,142.1,142.24,142.07,142.16,11004.0,140.9712,141.1101,140.9414,141.0307,11004.0
2024-02-14 13:50:00,142.16,142.16,142.07,142.13,9751.0,141.0307,141.0307,140.9414,141.0009,9751.0
2024-02-14 13:55:00,142.11,142.11,141.99,142.1,8848.0,140.9811,140.9811,140.862,140.9712,8848.0
2024-02-14 14:00:00,142.1,142.1,141.73,141.76,7451.0,140.9712,140.9712,140.6041,140.6339,7451.0
2024-02-14 14:05:00,141.71,141.83,141.6,141.75,19807.0,140.5843,140.7033,140.4751,140.624,19807.0
2024-02-14 14:10:00,141.77,141.95,141.77,141.88,10715.0,140.6438,140.8224,140.6438,140.7529,10715.0
2024-02-14 14:15:00,141.9,142.16,141.9,142.04,13076.0,140.7728,141.0307,140.7728,140.9116,13076.0
2024-02-14 14:20:00,142.07,142.21,142.07,142.21,7420.0,140.9414,141.0803,140.9414,141.0803,7420.0
2024-02-14 14:25:00,142.21,142.36,142.21,142.36,9581.0,141.0803,141.2291,141.0803,141.2291,9581.0
2024-02-14 14:30:00,142.37,142.4,142.29,142.39,13062.0,141.239,141.2688,141.1597,141.2589,13062.0
2024-02-14 14:35:00,142.39,142.58,142.34,142.58,11938.0,141.2589,141.4474,141.2093,141.4474,11938.0
2024-02-14 14:40:00,142.56,142.57,142.48,142.51,9522.0,141.4275,141.4374,141.3482,141.3779,9522.0
2024-02-14 14:45:00,142.5,142.51,142.35,142.38,9574.0,141.368,141.3779,141.2192,141.2489,9574.0
2024-02-14 14:50:00,142.42,142.44,142.35,142.37,11265.0,141.2886,141.3085,141.2192,141.239,11265.0
2024-02-14 14:55:00,142.36,142.44,142.35,142.44,12759.0,141.2291,141.3085,141.2192,141.3085,12759.0
2024-02-14 15:00:00,142.45,142.46,142.23,142.29,16809.0,141.3184,141.3283,141.1001,141.1597,16809.0
2024-02-14 15:05:00,142.31,142.5,142.27,142.49,8547.0,141.1795,141.368,141.1398,141.3581,8547.0
2024-02-14 15:10:00,142.49,142.72,142.42,142.67,14919.0,141.3581,141.5862,141.2886,141.5366,14919.0
2024-02-14 15:15:00,142.68,142.85,142.66,142.84,13988.0,141.5466,141.7152,141.5267,141.7053,13988.0
2024-02-14 15:20:00,142.84,143.01,142.77,143.0,24332.0,141.7053,141.8739,141.6359,141.864,24332.0
2024-02-14 15:25:00,143.0,143.06,142.87,142.88,16305.0,141.864,141.9235,141.7351,141.745,16305.0
2024-02-14 15:30:00,142.89,142.92,142.61,142.84,20550.0,141.7549,141.7847,141.4771,141.7053,20550.0
2024-02-14 15:35:00,142.83,143.04,142.77,143.03,19663.0,141.6954,141.9037,141.6359,141.8938,19663.0
2024-02-14 15:40:00,143.07,143.11,142.91,143.05,28540.0,141.9335,141.9731,141.7747,141.9136,28540.0
2024-02-14 15:45:00,143.05,143.09,142.94,142.94,36543.0,141.9136,141.9533,141.8045,141.8045,36543.0
2024-02-14 15:50:00,142.94,143.14,142.94,143.03,98455.0,141.8045,142.0029,141.8045,141.8938,98455.0
2024-02-14 15:55:00,143.03,143.35,142.93,143.08,142012.0,141.8938,142.2112,141.7946,141.9434,142012.0
2024-02-15 09:30:00,143.24,144.17,143.08,143.86,33085.0,142.1021,143.0247,141.9434,142.7172,33085.0
2024-02-15 09:35:00,143.99,144.27,143.92,144.12,10161.0,142.8462,143.1239,142.7767,142.9751,10161.0
2024-02-15 09:40:00,144.12,144.25,144.05,144.2,5945.0,142.9751,143.1041,142.9057,143.0545,5945.0
2024-02-15 09:45:00,144.25,144.4,144.15,144.2,17906.0,143.1041,143.2529,143.0049,143.0545,17906.0
2024-02-15 09:50:00,144.16,144.35,144.07,144.16,13596.0,143.0148,143.2033,142.9255,143.0148,13596.0
2024-02-15 09:55:00,144.17,144.53,144.14,144.35,17121.0,143.0247,143.3819,142.995,143.2033,17121.0
2024-02-15 10:00:00,144.44,144.44,143.61,143.79,6658.0,143.2926,143.2926,142.4692,142.6477,6658.0
2024-02-15 10:05:00,143.87,143.94,143.42,143.54,12591.0,142.7271,142.7966,142.2807,142.3997,12591.0
2024-02-15 10:10:00,143.43,143.43,143.15,143.2,15354.0,142.2906,142.2906,142.0128,142.0624,15354.0
2024-02-15 10:15:00,143.19,143.27,142.94,142.94,20497.0,142.0525,142.1319,141.8045,141.8045,20497.0
2024-02-15 10:20:00,142.94,143.3,142.89,143.3,8309.0,141.8045,142.1616,141.7549,142.1616,8309.0
2024-02-15 10:25:00,143.31,143.32,142.99,143.06,12299.0,142.1716,142.1815,141.8541,141.9235,12299.0
2024-02-15 10:30:00,143.06,143.08,142.9,142.92,9897.0,141.9235,141.9434,141.7648,141.7847,9897.0
2024-02-15 10:35:00,142.92,143.06,142.89,143.04,5704.0,141.7847,141.9235,141.7549,141.9037,5704.0
2024-02-15 10:40:00,143.07,143.17,142.96,143.03,5256.0,141.9335,142.0327,141.8243,141.8938,5256.0
2024-02-15 10:45:00,142.97,143.1,142.92,143.03,5971.0,141.8343,141.9632,141.7847,141.8938,5971.0
2024-02-15 10:50:00,143.05,143.15,143.01,143.11,3827.0,141.9136,142.0128,141.8739,141.9731,3827.0
2024-02-15 10:55:00,143.11,143.23,143.07,143.17,4544.0,141.9731,142.0922,141.9335,142.0327,4544.0
2024-02-15 11:00:00,143.23,143.37,143.14,143.29,16364.0,142.0922,142.2311,142.0029,142.1517,16364.0
2024-02-15 11:05:00,143.31,143.33,143.2,143.25,31260.0,142.1716,142.1914,142.0624,142.112,31260.0
2024-02-15 11:10:00,143.27,143.81,143.27,143.76,16461.0,142.1319,142.6676,142.1319,142.618,16461.0
2024-02-15 11:15:00,143.74,143.91,143.72,143.72,6469.0,142.5981,142.7668,142.5783,142.5783,6469.0
2024-02-15 11:20:00,143.7,143.79,143.46,143.72,13981.0,142.5585,142.6477,142.3204,142.5783,13981.0
2024-02-15 11:25:00,143.74,143.89,143.67,143.81,8868.0,142.5981,142.747,142.5287,142.6676,8868.0
2024-02-15 11:30:00,143.74,143.9,143.66,143.87,5894.0,142.5981,142.7569,142.5188,142.7271,5894.0
2024-02-15 11:35:00,143.91,143.92,143.62,143.81,6901.0,142.7668,142.7767,142.4791,142.6676,6901.0
2024-02-15 11:40:00,143.84,144.08,143.83,144.06,9256.0,142.6974,142.9354,142.6874,142.9156,9256.0
2024-02-15 11:45:00,144.06,144.2,144.05,144.17,5187.0,142.9156,143.0545,142.9057,143.0247,5187.0
2024-02-15 11:50:00,144.09,144.2,144.04,144.18,6327.0,142.9454,143.0545,142.8958,143.0346,6327.0
2024-02-15 11:55:00,144.2,144.3,144.13,144.17,5691.0,143.0545,143.1537,142.985,143.0247,5691.0
2024-02-15 12:00:00,144.18,144.19,143.97,144.08,5054.0,143.0346,143.0446,142.8263,142.9354,5054.0
2024-02-15 12:05:00,144.08,144.17,144.01,144.12,5874.0,142.9354,143.0247,142.866,142.9751,5874.0
2024-02-15 12:10:00,144.15,144.16,144.04,144.15,8477.0,143.0049,143.0148,142.8958,143.0049,8477.0
2024-02-15 12:15:00,144.09,144.15,144.01,144.14,2856.0,142.9454,143.0049,142.866,142.995,2856.0
2024-02-15 12:20:00,144.11,144.11,143.93,143.93,8014.0,142.9652,142.9652,142.7866,142.7866,8014.0
2024-02-15 12:25:00,143.92,144.09,143.92,144.04,4278.0,142.7767,142.9454,142.7767,142.8958,4278.0
2024-02-15 12:30:00,144.06,144.08,143.99,144.02,3383.0,142.9156,142.9354,142.8462,142.8759,3383.0
2024-02-15 12:35:00,144.0,144.04,143.92,143.94,3869.0,142.8561,142.8958,142.7767,142.7966,3869.0
2024-02-15 12:40:00,143.93,143.98,143.85,143.89,5154.0,142.7866,142.8362,142.7073,142.747,5154.0
2024-02-15 12:45:00,143.91,143.93,143.86,143.89,2432.0,142.7668,142.7866,142.7172,142.747,2432.0
2024-02-15 12:50:00,143.91,143.92,143.77,143.77,7200.0,142.7668,142.7767,142.6279,142.6279,7200.0
2024-02-15 12:55:00,143.76,143.85,143.66,143.72,10548.0,142.618,142.7073,142.5188,142.5783,10548.0
2024-02-15 13:00:00,143.72,143.86,143.71,143.81,3819.0,142.5783,142.7172,142.5684,142.6676,3819.0
2024-02-15 13:05:00,143.74,143.91,143.73,143.86,10714.0,142.5981,142.7668,142.5882,142.7172,10714.0
2024-02-15 13:10:00,143.86,143.98,143.79,143.79,3457.0,142.7172,142.8362,142.6477,142.6477,3457.0
2024-02-15 13:15:00,143.76,143.93,143.74,143.87,4288.0,142.618,142.7866,142.5981,142.7271,4288.0
2024-02-15 13:20:00,143.91,143.98,143.9,143.93,5995.0,142.7668,142.8362,142.7569,142.7866,5995.0
2024-02-15 13:25:00,143.96,143.96,143.86,143.92,3849.0,142.8164,142.8164,142.7172,142.7767,3849.0
2024-02-15 13:30:00,143.96,144.1,143.94,143.98,6080.0,142.8164,142.9553,142.7966,142.8362,6080.0
2024-02-15 13:35:00,144.0,144.0,143.78,143.83,1776.0,142.8561,142.8561,142.6378,142.6874,1776.0
2024-02-15 13:40:00,143.85,143.85,143.67,143.67,5090.0,142.7073,142.7073,142.5287,142.5287,5090.0
2024-02-15 13:45:00,143.71,143.71,143.56,143.6,4557.0,142.5684,142.5684,142.4196,142.4593,4557.0
2024-02-15 13:50:00,143.58,143.65,143.55,143.61,5764.0,142.4394,142.5089,142.4097,142.4692,5764.0
2024-02-15 13:55:00,143.65,143.78,143.58,143.74,5774.0,142.5089,142.6378,142.4394,142.5981,5774.0
2024-02-15 14:00:00,143.78,143.89,143.72,143.86,4050.0,142.6378,142.747,142.5783,142.7172,4050.0
2024-02-15 14:05:00,143.81,143.95,143.78,143.94,4527.0,142.6676,142.8065,142.6378,142.7966,4527.0
2024-02-15 14:10:00,143.92,143.92,143.68,143.74,12292.0,142.7767,142.7767,142.5386,142.5981,12292.0
2024-02-15 14:15:00,143.72,143.77,143.65,143.74,9132.0,142.5783,142.6279,142.5089,142.5981,9132.0
2024-02-15 14:20:00,143.72,143.84,143.68,143.75,5457.0,142.5783,142.6974,142.5386,142.6081,5457.0
2024-02-15 14:25:00,143.74,143.86,143.66,143.8,7911.0,142.5981,142.7172,142.5188,142.6577,7911.0
2024-02-15 14:30:00,143.81,143.88,143.8,143.86,4325.0,142.6676,142.737,142.6577,142.7172,4325.0
2024-02-15 14:35:00,143.89,143.93,143.85,143.89,4215.0,142.747,142.7866,142.7073,142.747,4215.0
2024-02-15 14:40:00,143.87,143.93,143.8,143.91,6932.0,142.7271,142.7866,142.6577,142.7668,6932.0
2024-02-15 14:45:00,143.93,144.1,143.91,144.04,28487.0,142.7866,142.9553,142.7668,142.8958,28487.0
2024-02-15 14:50:00,144.07,144.3,144.07,144.3,3566.0,142.9255,143.1537,142.9255,143.1537,3566.0
2024-02-15 14:55:00,144.29,144.42,144.29,144.37,6728.0,143.1438,143.2727,143.1438,143.2231,6728.0
2024-02-15 15:00:00,144.36,144.39,144.26,144.28,6873.0,143.2132,143.243,143.114,143.1339,6873.0
2024-02-15 15:05:00,144.26,144.36,144.22,144.27,9206.0,143.114,143.2132,143.0743,143.1239,9206.0
2024-02-15 15:10:00,144.29,144.45,144.29,144.45,6529.0,143.1438,143.3025,143.1438,143.3025,6529.0
2024-02-15 15:15:00,144.45,144.51,144.4,144.43,8165.0,143.3025,143.362,143.2529,143.2827,8165.0
2024-02-15 15:20:00,144.43,144.46,144.34,144.37,8108.0,143.2827,143.3124,143.1934,143.2231,8108.0
2024-02-15 15:25:00,144.38,144.49,144.38,144.46,9087.0,143.2331,143.3422,143.2331,143.3124,9087.0
2024-02-15 15:30:00,144.46,144.47,144.31,144.4,10541.0,143.3124,143.3223,143.1636,143.2529,10541.0
2024-02-15 15:35:00,144.38,144.38,144.26,144.34,10815.0,143.2331,143.2331,143.114,143.1934,10815.0
2024-02-15 15:40:00,144.34,144.39,144.24,144.38,12956.0,143.1934,143.243,143.0942,143.2331,12956.0
2024-02-15 15:45:00,144.38,144.41,144.26,144.29,19373.0,143.2331,143.2628,143.114,143.1438,19373.0
2024-02-15 15:50:00,144.3,144.31,143.89,143.95,39505.0,143.1537,143.1636,142.747,142.8065,39505.0
2024-02-15 15:55:00,143.91,144.12,143.84,144.07,153286.0,142.7668,142.9751,142.6974,142.9255,153286.0
2024-02-16 09:30:00,144.12,144.44,143.74,143.74,66908.0,142.9751,143.2926,142.5981,142.5981,66908.0
2024-02-16 09:35:00,143.8,143.83,143.42,143.52,12905.0,142.6577,142.6874,142.2807,142.3799,12905.0
2024-02-16 09:40:00,143.4,144.03,143.28,144.03,9704.0,142.2608,142.8858,142.1418,142.8858,9704.0
2024-02-16 09:45:00,144.05,144.05,143.63,143.9,12666.0,142.9057,142.9057,142.489,142.7569,12666.0
2024-02-16 09:50:00,143.94,143.97,143.42,143.42,12795.0,142.7966,142.8263,142.2807,142.2807,12795.0
2024-02-16 09:55:00,143.37,143.59,143.19,143.39,12490.0,142.2311,142.4493,142.0525,142.2509,12490.0
2024-02-16 10:00:00,143.31,143.31,143.03,143.22,10302.0,142.1716,142.1716,141.8938,142.0823,10302.0
2024-02-16 10:05:00,143.19,143.36,142.96,142.97,6146.0,142.0525,142.2212,141.8243,141.8343,6146.0
2024-02-16 10:10:00,142.94,143.09,142.73,142.99,12167.0,141.8045,141.9533,141.5962,141.8541,12167.0
2024-02-16 10:15:00,142.98,143.4,142.93,143.15,14030.0,141.8442,142.2608,141.7946,142.0128,14030.0
2024-02-16 10:20:00,143.14,143.25,143.0,143.13,8853.0,142.0029,142.112,141.864,141.993,8853.0
2024-02-16 10:25:00,143.15,143.31,143.04,143.31,5495.0,142.0128,142.1716,141.9037,142.1716,5495.0
2024-02-16 10:30:00,143.24,143.39,143.04,143.25,14290.0,142.1021,142.2509,141.9037,142.112,14290.0
2024-02-16 10:35:00,143.25,143.54,143.2,143.46,11706.0,142.112,142.3997,142.0624,142.3204,11706.0
2024-02-16 10:40:00,143.42,143.42,143.15,143.19,5594.0,142.2807,142.2807,142.0128,142.0525,5594.0
2024-02-16 10:45:00,143.16,143.3,143.06,143.09,12219.0,142.0228,142.1616,141.9235,141.9533,12219.0
2024-02-16 10:50:00,143.14,143.21,142.98,143.0,4501.0,142.0029,142.0724,141.8442,141.864,4501.0
2024-02-16 10:55:00,143.03,143.26,143.0,143.24,7636.0,141.8938,142.122,141.864,142.1021,7636.0
2024-02-16 11:00:00,143.26,143.51,143.26,143.38,6936.0,142.122,142.37,142.122,142.241,6936.0
2024-02-16 11:05:00,143.39,143.41,143.3,143.38,5049.0,142.2509,142.2708,142.1616,142.241,5049.0
2024-02-16 11:10:00,143.41,143.41,143.29,143.31,6686.0,142.2708,142.2708,142.1517,142.1716,6686.0
2024-02-16 11:15:00,143.29,143.57,143.27,143.56,8017.0,142.1517,142.4295,142.1319,142.4196,8017.0
2024-02-16 11:20:00,143.59,143.82,143.59,143.68,5875.0,142.4493,142.6775,142.4493,142.5386,5875.0
2024-02-16 11:25:00,143.7,143.81,143.66,143.7,5308.0,142.5585,142.6676,142.5188,142.5585,5308.0
2024-02-16 11:30:00,143.69,143.88,143.67,143.75,11668.0,142.5485,142.737,142.5287,142.6081,11668.0
2024-02-16 11:35:00,143.67,143.75,143.6,143.7,4791.0,142.5287,142.6081,142.4593,142.5585,4791.0
2024-02-16 11:40:00,143.67,143.69,143.62,143.65,7694.0,142.5287,142.5485,142.4791,142.5089,7694.0
2024-02-16 11:45:00,143.67,143.71,143.55,143.65,6547.0,142.5287,142.5684,142.4097,142.5089,6547.0
2024-02-16 11:50:00,143.64,143.76,143.59,143.68,7274.0,142.4989,142.618,142.4493,142.5386,7274.0
2024-02-16 11:55:00,143.68,143.85,143.65,143.72,8814.0,142.5386,142.7073,142.5089,142.5783,8814.0
2024-02-16 12:00:00,143.7,143.77,143.66,143.69,6422.0,142.5585,142.6279,142.5188,142.5485,6422.0
2024-02-16 12:05:00,143.66,143.85,143.63,143.72,10899.0,142.5188,142.7073,142.489,142.5783,10899.0
2024-02-16 12:10:00,143.73,143.79,143.64,143.75,4337.0,142.5882,142.6477,142.4989,142.6081,4337.0
2024-02-16 12:15:00,143.76,143.89,143.73,143.86,7460.0,142.618,142.747,142.5882,142.7172,7460.0
2024-02-16 12:20:00,143.83,143.83,143.7,143.79,4286.0,142.6874,142.6874,142.5585,142.6477,4286.0
2024-02-16 12:25:00,143.78,143.81,143.7,143.81,3625.0,142.6378,142.6676,142.5585,142.6676,3625.0
2024-02-16 12:30:00,143.83,143.87,143.78,143.86,5961.0,142.6874,142.7271,142.6378,142.7172,5961.0
2024-02-16 12:35:00,143.88,143.92,143.78,143.87,5543.0,142.737,142.7767,142.6378,142.7271,5543.0
2024-02-16 12:40:00,143.89,143.99,143.86,143.95,5240.0,142.747,142.8462,142.7172,142.8065,5240.0
2024-02-16 12:45:00,143.94,143.96,143.87,143.91,6360.0,142.7966,142.8164,142.7271,142.7668,6360.0
2024-02-16 12:50:00,143.91,143.96,143.81,143.92,5754.0,142.7668,142.8164,142.6676,142.7767,5754.0
2024-02-16 12:55:00,143.91,143.92,143.74,143.79,4223.0,142.7668,142.7767,142.5981,142.6477,4223.0
2024-02-16 13:00:00,143.76,143.78,143.68,143.72,5691.0,142.618,142.6378,142.5386,142.5783,5691.0
2024-02-16 13:05:00,143.7,143.7,143.63,143.68,4470.0,142.5585,142.5585,142.489,142.5386,4470.0
2024-02-16 13:10:00,143.66,143.67,143.56,143.6,4666.0,142.5188,142.5287,142.4196,142.4593,4666.0
2024-02-16 13:15:00,143.6,143.63,143.55,143.56,3009.0,142.4593,142.489,142.4097,142.4196,3009.0
2024-02-16 13:20:00,143.56,143.68,143.54,143.68,5391.0,142.4196,142.5386,142.3997,142.5386,5391.0
2024-02-16 13:25:00,143.68,143.71,143.59,143.68,5991.0,142.5386,142.5684,142.4493,142.5386,5991.0
2024-02-16 13:30:00,143.66,143.81,143.61,143.76,3050.0,142.5188,142.6676,142.4692,142.618,3050.0
2024-02-16 13:35:00,143.77,143.81,143.74,143.76,2735.0,142.6279,142.6676,142.5981,142.618,2735.0
2024-02-16 13:40:00,143.75,143.77,143.68,143.72,3621.0,142.6081,142.6279,142.5386,142.5783,3621.0
2024-02-16 13:45:00,143.74,143.86,143.73,143.8,4349.0,142.5981,142.7172,142.5882,142.6577,4349.0
2024-02-16 13:50:00,143.83,143.85,143.8,143.82,2481.0,142.6874,142.7073,142.6577,142.6775,2481.0
2024-02-16 13:55:00,143.83,143.96,143.83,143.96,7059.0,142.6874,142.8164,142.6874,142.8164,7059.0
2024-02-16 14:00:00,143.97,144.01,143.87,143.9,10261.0,142.8263,142.866,142.7271,142.7569,10261.0
2024-02-16 14:05:00,143.91,143.95,143.89,143.89,3350.0,142.7668,142.8065,142.747,142.747,3350.0
2024-02-16 14:10:00,143.87,143.91,143.64,143.74,5948.0,142.7271,142.7668,142.4989,142.5981,5948.0
2024-02-16 14:15:00,143.69,143.76,143.68,143.69,5990.0,142.5485,142.618,142.5386,142.5485,5990.0
2024-02-16 14:20:00,143.71,143.74,143.63,143.71,3617.0,142.5684,142.5981,142.489,142.5684,3617.0
2024-02-16 14:25:00,143.72,143.78,143.65,143.66,6381.0,142.5783,142.6378,142.5089,142.5188,6381.0
2024-02-16 14:30:00,143.7,143.73,143.58,143.62,5083.0,142.5585,142.5882,142.4394,142.4791,5083.0
2024-02-16 14:35:00,143.61,143.61,143.42,143.46,6089.0,142.4692,142.4692,142.2807,142.3204,6089.0
2024-02-16 14:40:00,143.4,143.49,143.34,143.49,6122.0,142.2608,142.3501,142.2013,142.3501,6122.0
2024-02-16 14:45:00,143.48,143.48,142.85,142.92,13134.0,142.3402,142.3402,141.7152,141.7847,13134.0
2024-02-16 14:50:00,142.86,142.95,142.7,142.87,8316.0,141.7251,141.8144,141.5664,141.7351,8316.0
2024-02-16 14:55:00,142.9,142.9,142.76,142.85,5320.0,141.7648,141.7648,141.6259,141.7152,5320.0
2024-02-16 15:00:00,142.82,142.89,142.65,142.66,9649.0,141.6855,141.7549,141.5168,141.5267,9649.0
2024-02-16 15:05:00,142.69,142.73,142.63,142.65,9557.0,141.5565,141.5962,141.497,141.5168,9557.0
2024-02-16 15:10:00,142.65,142.65,142.56,142.64,11996.0,141.5168,141.5168,141.4275,141.5069,11996.0
2024-02-16 15:15:00,142.64,142.82,142.63,142.8,7740.0,141.5069,141.6855,141.497,141.6656,7740.0
2024-02-16 15:20:00,142.83,142.84,142.66,142.67,12072.0,141.6954,141.7053,141.5267,141.5366,12072.0
2024-02-16 15:25:00,142.68,142.7,142.61,142.69,8260.0,141.5466,141.5664,141.4771,141.5565,8260.0
2024-02-16 15:30:00,142.68,142.69,142.46,142.55,18060.0,141.5466,141.5565,141.3283,141.4176,18060.0
2024-02-16 15:35:00,142.57,142.59,142.42,142.47,22081.0,141.4374,141.4573,141.2886,141.3382,22081.0
2024-02-16 15:40:00,142.47,142.48,142.24,142.31,20227.0,141.3382,141.3482,141.1101,141.1795,20227.0
2024-02-16 15:45:00,142.29,142.36,142.2,142.23,18922.0,141.1597,141.2291,141.0704,141.1001,18922.0
2024-02-16 15:50:00,142.22,142.55,142.15,142.46,48164.0,141.0902,141.4176,141.0208,141.3283,48164.0
2024-02-16 15:55:00,142.45,142.45,142.2,142.28,102190.0,141.3184,141.3184,141.0704,141.1497,102190.0
2024-02-20 09:30:00,141.77,142.1,141.52,141.67,80317.0,140.6438,140.9712,140.3958,140.5446,80317.0
2024-02-20 09:35:00,141.59,141.69,141.2,141.2,13047.0,140.4652,140.5644,140.0783,140.0783,13047.0
2024-02-20 09:40:00,141.18,141.49,141.06,141.14,11632.0,140.0585,140.366,139.9394,140.0188,11632.0
2024-02-20 09:45:00,141.14,141.87,141.07,141.85,10127.0,140.0188,140.743,139.9494,140.7232,10127.0
2024-02-20 09:50:00,141.84,142.01,140.98,140.98,15710.0,140.7132,140.8819,139.8601,139.8601,15710.0
2024-02-20 09:55:00,140.87,141.07,140.45,140.71,16136.0,139.7509,139.9494,139.3343,139.5922,16136.0
2024-02-20 10:00:00,140.69,140.98,140.41,140.8,14195.0,139.5724,139.8601,139.2946,139.6815,14195.0
2024-02-20 10:05:00,140.71,140.75,140.25,140.45,10485.0,139.5922,139.6319,139.1359,139.3343,10485.0
2024-02-20 10:10:00,140.5,140.62,140.42,140.49,10466.0,139.3839,139.5029,139.3045,139.374,10466.0
2024-02-20 10:15:00,140.49,140.49,140.15,140.16,9410.0,139.374,139.374,139.0367,139.0466,9410.0
2024-02-20 10:20:00,140.12,140.31,140.08,140.2,6604.0,139.0069,139.1954,138.9672,139.0863,6604.0
2024-02-20 10:25:00,140.19,140.22,140.01,140.2,12280.0,139.0763,139.1061,138.8978,139.0863,12280.0
2024-02-20 10:30:00,140.22,140.24,139.85,140.02,11811.0,139.1061,139.1259,138.739,138.9077,11811.0
2024-02-20 10:35:00,140.03,140.31,140.02,140.31,7105.0,138.9176,139.1954,138.9077,139.1954,7105.0
2024-02-20 10:40:00,140.26,140.5,140.16,140.4,14900.0,139.1458,139.3839,139.0466,139.2847,14900.0
2024-02-20 10:45:00,140.4,140.8,140.39,140.78,9079.0,139.2847,139.6815,139.2748,139.6617,9079.0
2024-02-20 10:50:00,140.78,140.92,140.66,140.71,8768.0,139.6617,139.8005,139.5426,139.5922,8768.0
2024-02-20 10:55:00,140.7,140.71,140.59,140.63,11108.0,139.5823,139.5922,139.4732,139.5129,11108.0
2024-02-20 11:00:00,140.62,140.73,140.56,140.58,13355.0,139.5029,139.6121,139.4434,139.4632,13355.0
2024-02-20 11:05:00,140.59,140.66,140.56,140.63,3000.0,139.4732,139.5426,139.4434,139.5129,3000.0
2024-02-20 11:10:00,140.6,140.68,140.56,140.68,5728.0,139.4831,139.5625,139.4434,139.5625,5728.0
2024-02-20 11:15:00,140.67,140.77,140.66,140.75,23629.0,139.5525,139.6517,139.5426,139.6319,23629.0
2024-02-20 11:20:00,140.72,141.17,140.72,141.03,10244.0,139.6021,140.0486,139.6021,139.9097,10244.0
2024-02-20 11:25:00,141.08,141.38,141.05,141.33,8389.0,139.9593,140.2569,139.9295,140.2073,8389.0
2024-02-20 11:30:00,141.3,141.38,141.15,141.23,11271.0,140.1775,140.2569,140.0287,140.1081,11271.0
2024-02-20 11:35:00,141.25,141.29,141.13,141.26,3823.0,140.1279,140.1676,140.0089,140.1378,3823.0
2024-02-20 11:40:00,141.24,141.27,141.13,141.21,8201.0,140.118,140.1478,140.0089,140.0882,8201.0
2024-02-20 11:45:00,141.18,141.22,141.14,141.15,5581.0,140.0585,140.0982,140.0188,140.0287,5581.0
2024-02-20 11:50:00,141.15,141.18,141.13,141.18,2379.0,140.0287,140.0585,140.0089,140.0585,2379.0
2024-02-20 11:55:00,141.15,141.22,141.04,141.04,8318.0,140.0287,140.0982,139.9196,139.9196,8318.0
2024-02-20 12:00:00,141.01,141.08,141.0,141.05,7476.0,139.8898,139.9593,139.8799,139.9295,7476.0
2024-02-20 12:05:00,141.02,141.2,141.02,141.16,6208.0,139.8998,140.0783,139.8998,140.0386,6208.0
2024-02-20 12:10:00,141.2,141.21,141.03,141.14,7585.0,140.0783,140.0882,139.9097,140.0188,7585.0
2024-02-20 12:15:00,141.14,141.14,140.83,140.84,9258.0,140.0188,140.0188,139.7113,139.7212,9258.0
2024-02-20 12:20:00,140.8,140.88,140.77,140.77,5221.0,139.6815,139.7609,139.6517,139.6517,5221.0
2024-02-20 12:25:00,140.77,140.85,140.73,140.84,4828.0,139.6517,139.7311,139.6121,139.7212,4828.0
2024-02-20 12:30:00,140.84,140.96,140.82,140.96,3897.0,139.7212,139.8402,139.7013,139.8402,3897.0
2024-02-20 12:35:00,141.0,141.04,140.94,140.96,5114.0,139.8799,139.9196,139.8204,139.8402,5114.0
2024-02-20 12:40:00,140.99,140.99,140.75,140.82,19400.0,139.87,139.87,139.6319,139.7013,19400.0
2024-02-20 12:45:00,140.82,140.83,140.65,140.74,26539.0,139.7013,139.7113,139.5327,139.622,26539.0
2024-02-20 12:50:00,140.75,140.83,140.74,140.81,5736.0,139.6319,139.7113,139.622,139.6914,5736.0
2024-02-20 12:55:00,140.83,140.94,140.76,140.9,6765.0,139.7113,139.8204,139.6418,139.7807,6765.0
2024-02-20 13:00:00,140.95,140.95,140.83,140.85,6373.0,139.8303,139.8303,139.7113,139.7311,6373.0
2024-02-20 13:05:00,140.84,140.89,140.8,140.88,7962.0,139.7212,139.7708,139.6815,139.7609,7962.0
2024-02-20 13:10:00,140.86,141.09,140.86,141.09,5162.0,139.741,139.9692,139.741,139.9692,5162.0
2024-02-20 13:15:00,141.07,141.07,140.84,140.89,6891.0,139.9494,139.9494,139.7212,139.7708,6891.0
2024-02-20 13:20:00,140.88,140.94,140.78,140.93,9316.0,139.7609,139.8204,139.6617,139.8105,9316.0
2024-02-20 13:25:00,140.91,140.93,140.63,140.68,2898.0,139.7906,139.8105,139.5129,139.5625,2898.0
2024-02-20 13:30:00,140.62,140.65,140.53,140.62,5865.0,139.5029,139.5327,139.4136,139.5029,5865.0
2024-02-20 13:35:00,140.61,140.65,140.6,140.63,3035.0,139.493,139.5327,139.4831,139.5129,3035.0
2024-02-20 13:40:00,140.61,140.85,140.6,140.75,6128.0,139.493,139.7311,139.4831,139.6319,6128.0
2024-02-20 13:45:00,140.77,140.8,140.74,140.74,7671.0,139.6517,139.6815,139.622,139.622,7671.0
2024-02-20 13:50:00,140.72,140.81,140.72,140.75,3850.0,139.6021,139.6914,139.6021,139.6319,3850.0
2024-02-20 13:55:00,140.75,140.79,140.73,140.75,4419.0,139.6319,139.6716,139.6121,139.6319,4419.0
2024-02-20 14:00:00,140.73,140.82,140.67,140.7,7990.0,139.6121,139.7013,139.5525,139.5823,7990.0
2024-02-20 14:05:00,140.69,140.94,140.69,140.86,9101.0,139.5724,139.8204,139.5724,139.741,9101.0
2024-02-20 14:10:00,140.83,140.87,140.73,140.87,9950.0,139.7113,139.7509,139.6121,139.7509,9950.0
2024-02-20 14:15:00,140.87,141.01,140.78,141.01,4750.0,139.7509,139.8898,139.6617,139.8898,4750.0
2024-02-20 14:20:00,141.02,141.05,140.89,141.05,8333.0,139.8998,139.9295,139.7708,139.9295,8333.0
2024-02-20 14:25:00,141.01,141.11,140.97,141.1,6357.0,139.8898,139.989,139.8501,139.9791,6357.0
2024-02-20 14:30:00,141.09,141.09,140.95,140.97,7160.0,139.9692,139.9692,139.8303,139.8501,7160.0
2024-02-20 14:35:00,140.97,141.0,140.84,140.86,4190.0,139.8501,139.8799,139.7212,139.741,4190.0
2024-02-20 14:40:00,140.85,140.91,140.79,140.88,8206.0,139.7311,139.7906,139.6716,139.7609,8206.0
2024-02-20 14:45:00,140.9,140.96,140.81,140.84,11518.0,139.7807,139.8402,139.6914,139.7212,11518.0
2024-02-20 14:50:00,140.81,141.11,140.81,141.0,8637.0,139.6914,139.989,139.6914,139.8799,8637.0
2024-02-20 14:55:00,140.97,141.11,140.97,141.09,3783.0,139.8501,139.989,139.8501,139.9692,3783.0
2024-02-20 15:00:00,141.12,141.15,141.1,141.1,6026.0,139.999,140.0287,139.9791,139.9791,6026.0
2024-02-20 15:05:00,141.11,141.13,141.08,141.11,5009.0,139.989,140.0089,139.9593,139.989,5009.0
2024-02-20 15:10:00,141.12,141.13,140.96,140.96,10851.0,139.999,140.0089,139.8402,139.8402,10851.0
2024-02-20 15:15:00,140.95,141.0,140.89,140.95,8570.0,139.8303,139.8799,139.7708,139.8303,8570.0
2024-02-20 15:20:00,140.98,141.01,140.91,140.97,24566.0,139.8601,139.8898,139.7906,139.8501,24566.0
2024-02-20 15:25:00,140.98,141.16,140.97,141.14,9476.0,139.8601,140.0386,139.8501,140.0188,9476.0
2024-02-20 15:30:00,141.15,141.16,140.8,140.84,17132.0,140.0287,140.0386,139.6815,139.7212,17132.0
2024-02-20 15:35:00,140.81,140.89,140.79,140.84,12833.0,139.6914,139.7708,139.6716,139.7212,12833.0
2024-02-20 15:40:00,140.82,140.97,140.81,140.95,16304.0,139.7013,139.8501,139.6914,139.8303,16304.0
2024-02-20 15:45:00,140.96,141.09,140.96,141.09,21413.0,139.8402,139.9692,139.8402,139.9692,21413.0
2024-02-20 15:50:00,141.07,141.14,140.85,140.95,47122.0,139.9494,140.0188,139.7311,139.8303,47122.0
2024-02-20 15:55:00,140.97,141.08,140.97,141.05,103751.0,139.8501,139.9593,139.8501,139.9295,103751.0
2024-02-21 09:30:00,140.66,141.17,140.23,141.16,37084.0,139.5426,140.0486,139.116,140.0386,37084.0
2024-02-21 09:35:00,141.18,141.27,140.63,140.91,12191.0,140.0585,140.1478,139.5129,139.7906,12191.0
2024-02-21 09:40:00,140.84,140.94,140.59,140.68,5916.0,139.7212,139.8204,139.4732,139.5625,5916.0
2024-02-21 09:45:00,140.69,140.78,140.3,140.3,8019.0,139.5724,139.6617,139.1855,139.1855,8019.0
2024-02-21 09:50:00,140.18,140.35,140.01,140.14,5872.0,139.0664,139.2351,138.8978,139.0267,5872.0
2024-02-21 09:55:00,140.16,140.33,139.98,140.11,6088.0,139.0466,139.2152,138.868,138.997,6088.0
2024-02-21 10:00:00,140.11,140.32,139.99,140.31,6206.0,138.997,139.2053,138.8779,139.1954,6206.0
2024-02-21 10:05:00,140.31,140.57,140.16,140.38,13606.0,139.1954,139.4533,139.0466,139.2648,13606.0
2024-02-21 10:10:00,140.37,140.43,140.23,140.29,4635.0,139.2549,139.3144,139.116,139.1756,4635.0
2024-02-21 10:15:00,140.27,140.57,140.26,140.55,12563.0,139.1557,139.4533,139.1458,139.4335,12563.0
2024-02-21 10:20:00,140.5,140.61,140.46,140.5,6806.0,139.3839,139.493,139.3442,139.3839,6806.0
2024-02-21 10:25:00,140.56,140.67,140.48,140.61,6667.0,139.4434,139.5525,139.364,139.493,6667.0
2024-02-21 10:30:00,140.58,140.58,140.43,140.48,5622.0,139.4632,139.4632,139.3144,139.364,5622.0
2024-02-21 10:35:00,140.48,140.66,140.39,140.61,4645.0,139.364,139.5426,139.2748,139.493,4645.0
2024-02-21 10:40:00,140.59,140.67,140.51,140.53,5196.0,139.4732,139.5525,139.3938,139.4136,5196.0
2024-02-21 10:45:00,140.51,140.62,140.48,140.62,4129.0,139.3938,139.5029,139.364,139.5029,4129.0
2024-02-21 10:50:00,140.57,140.57,140.38,140.43,6342.0,139.4533,139.4533,139.2648,139.3144,6342.0
2024-02-21 10:55:00,140.43,140.79,140.43,140.76,21315.0,139.3144,139.6716,139.3144,139.6418,21315.0
2024-02-21 11:00:00,140.79,140.88,140.79,140.85,6348.0,139.6716,139.7609,139.6716,139.7311,6348.0
2024-02-21 11:05:00,140.82,140.84,140.64,140.64,20593.0,139.7013,139.7212,139.5228,139.5228,20593.0
2024-02-21 11:10:00,140.66,140.72,140.63,140.65,6372.0,139.5426,139.6021,139.5129,139.5327,6372.0
2024-02-21 11:15:00,140.66,140.68,140.55,140.58,3954.0,139.5426,139.5625,139.4335,139.4632,3954.0
2024-02-21 11:20:00,140.58,140.59,140.54,140.56,2706.0,139.4632,139.4732,139.4236,139.4434,2706.0
2024-02-21 11:25:00,140.53,140.59,140.53,140.53,5777.0,139.4136,139.4732,139.4136,139.4136,5777.0
2024-02-21 11:30:00,140.53,140.53,140.34,140.48,16637.0,139.4136,139.4136,139.2252,139.364,16637.0
2024-02-21 11:35:00,140.53,140.53,140.37,140.41,4281.0,139.4136,139.4136,139.2549,139.2946,4281.0
2024-02-21 11:40:00,140.4,140.49,140.4,140.46,3031.0,139.2847,139.374,139.2847,139.3442,3031.0
2024-02-21 11:45:00,140.47,140.66,140.42,140.62,7061.0,139.3541,139.5426,139.3045,139.5029,7061.0
2024-02-21 11:50:00,140.66,140.72,140.65,140.72,1704.0,139.5426,139.6021,139.5327,139.6021,1704.0
2024-02-21 11:55:00,140.7,140.72,140.62,140.66,3200.0,139.5823,139.6021,139.5029,139.5426,3200.0
2024-02-21 12:00:00,140.69,140.72,140.65,140.65,3988.0,139.5724,139.6021,139.5327,139.5327,3988.0
2024-02-21 12:05:00,140.67,140.74,140.65,140.66,5618.0,139.5525,139.622,139.5327,139.5426,5618.0
2024-02-21 12:10:00,140.67,140.86,140.65,140.85,1950.0,139.5525,139.741,139.5327,139.7311,1950.0
2024-02-21 12:15:00,140.88,140.98,140.85,140.98,4925.0,139.7609,139.8601,139.7311,139.8601,4925.0
2024-02-21 12:20:00,141.0,141.0,140.79,140.82,4280.0,139.8799,139.8799,139.6716,139.7013,4280.0
2024-02-21 12:25:00,140.85,140.86,140.74,140.74,3760.0,139.7311,139.741,139.622,139.622,3760.0
2024-02-21 12:30:00,140.75,140.77,140.4,140.46,10645.0,139.6319,139.6517,139.2847,139.3442,10645.0
2024-02-21 12:35:00,140.46,140.55,140.34,140.34,10084.0,139.3442,139.4335,139.2252,139.2252,10084.0
2024-02-21 12:40:00,140.34,140.46,140.31,140.42,4768.0,139.2252,139.3442,139.1954,139.3045,4768.0
2024-02-21 12:45:00,140.45,140.48,140.41,140.44,6078.0,139.3343,139.364,139.2946,139.3244,6078.0
2024-02-21 12:50:00,140.48,140.57,140.38,140.54,11417.0,139.364,139.4533,139.2648,139.4236,11417.0
2024-02-21 12:55:00,140.51,140.68,140.51,140.67,6492.0,139.3938,139.5625,139.3938,139.5525,6492.0
2024-02-21 13:00:00,140.67,140.7,140.41,140.5,8035.0,139.5525,139.5823,139.2946,139.3839,8035.0
2024-02-21 13:05:00,140.54,140.67,140.51,140.61,4162.0,139.4236,139.5525,139.3938,139.493,4162.0
2024-02-21 13:10:00,140.66,140.72,140.61,140.64,5854.0,139.5426,139.6021,139.493,139.5228,5854.0
2024-02-21 13:15:00,140.65,140.68,140.61,140.64,5402.0,139.5327,139.5625,139.493,139.5228,5402.0
2024-02-21 13:20:00,140.62,140.64,140.56,140.64,2500.0,139.5029,139.5228,139.4434,139.5228,2500.0
2024-02-21 13:25:00,140.6,140.61,140.5,140.57,3878.0,139.4831,139.493,139.3839,139.4533,3878.0
2024-02-21 13:30:00,140.56,140.66,140.49,140.49,7745.0,139.4434,139.5426,139.374,139.374,7745.0
2024-02-21 13:35:00,140.49,140.74,140.49,140.66,15764.0,139.374,139.622,139.374,139.5426,15764.0
2024-02-21 13:40:00,140.62,140.69,140.57,140.66,4426.0,139.5029,139.5724,139.4533,139.5426,4426.0
2024-02-21 13:45:00,140.68,140.68,140.58,140.62,3798.0,139.5625,139.5625,139.4632,139.5029,3798.0
2024-02-21 13:50:00,140.61,140.61,140.54,140.54,2200.0,139.493,139.493,139.4236,139.4236,2200.0
2024-02-21 13:55:00,140.52,140.6,140.52,140.59,5524.0,139.4037,139.4831,139.4037,139.4732,5524.0
2024-02-21 14:00:00,140.55,140.71,140.44,140.58,13397.0,139.4335,139.5922,139.3244,139.4632,13397.0
2024-02-21 14:05:00,140.58,140.62,140.47,140.58,1808.0,139.4632,139.5029,139.3541,139.4632,1808.0
2024-02-21 14:10:00,140.61,140.61,140.52,140.53,3347.0,139.493,139.493,139.4037,139.4136,3347.0
2024-02-21 14:15:00,140.5,140.58,140.47,140.5,4351.0,139.3839,139.4632,139.3541,139.3839,4351.0
2024-02-21 14:20:00,140.52,140.55,140.39,140.43,7213.0,139.4037,139.4335,139.2748,139.3144,7213.0
2024-02-21 14:25:00,140.39,140.54,140.35,140.54,5019.0,139.2748,139.4236,139.2351,139.4236,5019.0
2024-02-21 14:30:00,140.56,140.61,140.48,140.49,5522.0,139.4434,139.493,139.364,139.374,5522.0
2024-02-21 14:35:00,140.5,140.52,140.4,140.41,4635.0,139.3839,139.4037,139.2847,139.2946,4635.0
2024-02-21 14:40:00,140.46,140.46,140.32,140.37,5819.0,139.3442,139.3442,139.2053,139.2549,5819.0
2024-02-21 14:45:00,140.39,140.45,140.35,140.38,10892.0,139.2748,139.3343,139.2351,139.2648,10892.0
2024-02-21 14:50:00,140.41,140.49,140.4,140.48,4216.0,139.2946,139.374,139.2847,139.364,4216.0
2024-02-21 14:55:00,140.5,140.63,140.5,140.63,3450.0,139.3839,139.5129,139.3839,139.5129,3450.0
2024-02-21 15:00:00,140.61,140.64,140.48,140.49,13052.0,139.493,139.5228,139.364,139.374,13052.0
2024-02-21 15:05:00,140.49,140.5,140.38,140.41,7135.0,139.374,139.3839,139.2648,139.2946,7135.0
2024-02-21 15:10:00,140.39,140.43,140.31,140.41,11877.0,139.2748,139.3144,139.1954,139.2946,11877.0
2024-02-21 15:15:00,140.4,140.44,140.37,140.38,25862.0,139.2847,139.3244,139.2549,139.2648,25862.0
2024-02-21 15:20:00,140.36,140.38,140.25,140.28,14377.0,139.245,139.2648,139.1359,139.1656,14377.0
2024-02-21 15:25:00,140.32,140.35,140.27,140.34,7857.0,139.2053,139.2351,139.1557,139.2252,7857.0
2024-02-21 15:30:00,140.35,140.52,140.33,140.5,5708.0,139.2351,139.4037,139.2152,139.3839,5708.0
2024-02-21 15:35:00,140.5,140.68,140.49,140.61,14261.0,139.3839,139.5625,139.374,139.493,14261.0
2024-02-21 15:40:00,140.61,140.92,140.61,140.86,16825.0,139.493,139.8005,139.493,139.741,16825.0
2024-02-21 15:45:00,140.86,140.95,140.83,140.95,15652.0,139.741,139.8303,139.7113,139.8303,15652.0
2024-02-21 15:50:00,140.92,141.2,140.88,141.03,43204.0,139.8005,140.0783,139.7609,139.9097,43204.0
2024-02-21 15:55:00,141.06,141.21,141.0,141.2,61147.0,139.9394,140.0882,139.8799,140.0783,61147.0
2024-02-22 09:30:00,142.38,142.64,141.54,142.13,42946.0,141.2489,141.5069,140.4156,141.0009,42946.0
2024-02-22 09:35:00,142.04,142.11,141.67,142.11,9723.0,140.9116,140.9811,140.5446,140.9811,9723.0
2024-02-22 09:40:00,142.16,142.4,141.92,142.4,8803.0,141.0307,141.2688,140.7926,141.2688,8803.0
2024-02-22 09:45:00,142.41,142.78,142.41,142.77,9994.0,141.2787,141.6458,141.2787,141.6359,9994.0
2024-02-22 09:50:00,142.77,142.9,142.66,142.69,8616.0,141.6359,141.7648,141.5267,141.5565,8616.0
2024-02-22 09:55:00,142.66,142.87,142.48,142.61,10290.0,141.5267,141.7351,141.3482,141.4771,10290.0
2024-02-22 10:00:00,142.67,142.9,142.53,142.69,10812.0,141.5366,141.7648,141.3978,141.5565,10812.0
2024-02-22 10:05:00,142.66,142.7,142.46,142.46,3072.0,141.5267,141.5664,141.3283,141.3283,3072.0
2024-02-22 10:10:00,142.46,142.55,142.35,142.45,5731.0,141.3283,141.4176,141.2192,141.3184,5731.0
2024-02-22 10:15:00,142.39,142.58,142.31,142.45,7786.0,141.2589,141.4474,141.1795,141.3184,7786.0
2024-02-22 10:20:00,142.43,142.45,142.25,142.36,7852.0,141.2986,141.3184,141.12,141.2291,7852.0
2024-02-22 10:25:00,142.33,142.64,142.33,142.58,3265.0,141.1993,141.5069,141.1993,141.4474,3265.0
2024-02-22 10:30:00,142.53,142.58,142.48,142.51,4004.0,141.3978,141.4474,141.3482,141.3779,4004.0
2024-02-22 10:35:00,142.5,142.57,142.39,142.44,3354.0,141.368,141.4374,141.2589,141.3085,3354.0
2024-02-22 10:40:00,142.45,142.72,142.45,142.72,8299.0,141.3184,141.5862,141.3184,141.5862,8299.0
2024-02-22 10:45:00,142.74,142.76,142.46,142.54,7113.0,141.6061,141.6259,141.3283,141.4077,7113.0
2024-02-22 10:50:00,142.53,142.75,142.52,142.69,11112.0,141.3978,141.616,141.3878,141.5565,11112.0
2024-02-22 10:55:00,142.7,142.8,142.58,142.63,6187.0,141.5664,141.6656,141.4474,141.497,6187.0
2024-02-22 11:00:00,142.65,142.8,142.65,142.79,4161.0,141.5168,141.6656,141.5168,141.6557,4161.0
2024-02-22 11:05:00,142.81,143.01,142.81,143.0,11170.0,141.6755,141.8739,141.6755,141.864,11170.0
2024-02-22 11:10:00,143.0,143.17,142.99,143.11,7104.0,141.864,142.0327,141.8541,141.9731,7104.0
2024-02-22 11:15:00,143.13,143.25,143.1,143.21,3990.0,141.993,142.112,141.9632,142.0724,3990.0
2024-02-22 11:20:00,143.2,143.2,143.08,143.08,7665.0,142.0624,142.0624,141.9434,141.9434,7665.0
2024-02-22 11:25:00,143.07,143.2,143.0,143.2,7749.0,141.9335,142.0624,141.864,142.0624,7749.0
2024-02-22 11:30:00,143.22,143.31,143.12,143.15,16142.0,142.0823,142.1716,141.9831,142.0128,16142.0
2024-02-22 11:35:00,143.13,143.26,143.11,143.18,13168.0,141.993,142.122,141.9731,142.0426,13168.0
2024-02-22 11:40:00,143.2,143.37,143.2,143.32,21782.0,142.0624,142.2311,142.0624,142.1815,21782.0
2024-02-22 11:45:00,143.32,143.47,143.08,143.22,9963.0,142.1815,142.3303,141.9434,142.0823,9963.0
2024-02-22 11:50:00,143.2,143.27,143.15,143.15,3110.0,142.0624,142.1319,142.0128,142.0128,3110.0
2024-02-22 11:55:00,143.19,143.21,143.05,143.07,3415.0,142.0525,142.0724,141.9136,141.9335,3415.0
2024-02-22 12:00:00,143.08,143.13,143.01,143.12,6042.0,141.9434,141.993,141.8739,141.9831,6042.0
2024-02-22 12:05:00,143.1,143.24,143.09,143.21,5180.0,141.9632,142.1021,141.9533,142.0724,5180.0
2024-02-22 12:10:00,143.23,143.38,143.22,143.38,9669.0,142.0922,142.241,142.0823,142.241,9669.0
2024-02-22 12:15:00,143.39,143.4,143.26,143.34,4240.0,142.2509,142.2608,142.122,142.2013,4240.0
2024-02-22 12:20:00,143.33,143.45,143.26,143.45,7881.0,142.1914,142.3104,142.122,142.3104,7881.0
2024-02-22 12:25:00,143.44,143.46,143.35,143.35,5279.0,142.3005,142.3204,142.2112,142.2112,5279.0
2024-02-22 12:30:00,143.36,143.42,143.3,143.33,5955.0,142.2212,142.2807,142.1616,142.1914,5955.0
2024-02-22 12:35:00,143.35,143.36,143.28,143.31,3147.0,142.2112,142.2212,142.1418,142.1716,3147.0
2024-02-22 12:40:00,143.28,143.31,143.17,143.18,3426.0,142.1418,142.1716,142.0327,142.0426,3426.0
2024-02-22 12:45:00,143.18,143.26,143.12,143.24,4048.0,142.0426,142.122,141.9831,142.1021,4048.0
2024-02-22 12:50:00,143.26,143.35,143.24,143.35,2819.0,142.122,142.2112,142.1021,142.2112,2819.0
2024-02-22 12:55:00,143.35,143.43,143.33,143.42,1700.0,142.2112,142.2906,142.1914,142.2807,1700.0
2024-02-22 13:00:00,143.41,143.43,143.35,143.36,4116.0,142.2708,142.2906,142.2112,142.2212,4116.0
2024-02-22 13:05:00,143.4,143.42,143.33,143.42,3154.0,142.2608,142.2807,142.1914,142.2807,3154.0
2024-02-22 13:10:00,143.42,143.66,143.42,143.66,7793.0,142.2807,142.5188,142.2807,142.5188,7793.0
2024-02-22 13:15:00,143.67,143.71,143.64,143.66,6838.0,142.5287,142.5684,142.4989,142.5188,6838.0
2024-02-22 13:20:00,143.72,143.81,143.72,143.81,4115.0,142.5783,142.6676,142.5783,142.6676,4115.0
2024-02-22 13:25:00,143.81,143.86,143.71,143.79,7991.0,142.6676,142.7172,142.5684,142.6477,7991.0
2024-02-22 13:30:00,143.81,143.89,143.8,143.87,3751.0,142.6676,142.747,142.6577,142.7271,3751.0
2024-02-22 13:35:00,143.87,143.92,143.85,143.92,3892.0,142.7271,142.7767,142.7073,142.7767,3892.0
2024-02-22 13:40:00,143.91,143.94,143.82,143.9,12141.0,142.7668,142.7966,142.6775,142.7569,12141.0
2024-02-22 13:45:00,143.88,143.93,143.78,143.81,5169.0,142.737,142.7866,142.6378,142.6676,5169.0
2024-02-22 13:50:00,143.78,143.84,143.76,143.83,4424.0,142.6378,142.6974,142.618,142.6874,4424.0
2024-02-22 13:55:00,143.84,143.86,143.82,143.86,3556.0,142.6974,142.7172,142.6775,142.7172,3556.0
2024-02-22 14:00:00,143.84,143.95,143.83,143.95,4105.0,142.6974,142.8065,142.6874,142.8065,4105.0
2024-02-22 14:05:00,143.96,144.09,143.95,143.97,21167.0,142.8164,142.9454,142.8065,142.8263,21167.0
2024-02-22 14:10:00,143.99,144.15,143.99,144.14,4912.0,142.8462,143.0049,142.8462,142.995,4912.0
2024-02-22 14:15:00,144.15,144.19,144.13,144.13,4094.0,143.0049,143.0446,142.985,142.985,4094.0
2024-02-22 14:20:00,144.15,144.24,144.14,144.24,3395.0,143.0049,143.0942,142.995,143.0942,3395.0
2024-02-22 14:25:00,144.24,144.24,144.03,144.21,8216.0,143.0942,143.0942,142.8858,143.0644,8216.0
2024-02-22 14:30:00,144.22,144.24,144.06,144.09,3697.0,143.0743,143.0942,142.9156,142.9454,3697.0
2024-02-22 14:35:00,144.14,144.17,144.07,144.09,3260.0,142.995,143.0247,142.9255,142.9454,3260.0
2024-02-22 14:40:00,144.06,144.07,143.94,143.98,5616.0,142.9156,142.9255,142.7966,142.8362,5616.0
2024-02-22 14:45:00,143.96,143.96,143.81,143.85,3000.0,142.8164,142.8164,142.6676,142.7073,3000.0
2024-02-22 14:50:00,143.83,143.93,143.82,143.85,4770.0,142.6874,142.7866,142.6775,142.7073,4770.0
2024-02-22 14:55:00,143.86,143.92,143.71,143.9,7790.0,142.7172,142.7767,142.5684,142.7569,7790.0
2024-02-22 15:00:00,143.9,144.07,143.88,144.04,3402.0,142.7569,142.9255,142.737,142.8958,3402.0
2024-02-22 15:05:00,144.04,144.17,144.02,144.12,5519.0,142.8958,143.0247,142.8759,142.9751,5519.0
2024-02-22 15:10:00,144.11,144.14,144.06,144.13,6583.0,142.9652,142.995,142.9156,142.985,6583.0
2024-02-22 15:15:00,144.1,144.24,144.1,144.23,8350.0,142.9553,143.0942,142.9553,143.0843,8350.0
2024-02-22 15:20:00,144.21,144.29,144.19,144.25,7376.0,143.0644,143.1438,143.0446,143.1041,7376.0
2024-02-22 15:25:00,144.27,144.36,144.22,144.31,11834.0,143.1239,143.2132,143.0743,143.1636,11834.0
2024-02-22 15:30:00,144.29,144.31,144.03,144.03,17493.0,143.1438,143.1636,142.8858,142.8858,17493.0
2024-02-22 15:35:00,144.01,144.23,143.98,144.19,15078.0,142.866,143.0843,142.8362,143.0446,15078.0
2024-02-22 15:40:00,144.2,144.25,144.03,144.03,11627.0,143.0545,143.1041,142.8858,142.8858,11627.0
2024-02-22 15:45:00,144.03,144.12,143.99,144.02,15252.0,142.8858,142.9751,142.8462,142.8759,15252.0
2024-02-22 15:50:00,144.01,144.01,143.65,143.68,39600.0,142.866,142.866,142.5089,142.5386,39600.0
2024-02-22 15:55:00,143.68,143.77,143.49,143.52,97139.0,142.5386,142.6279,142.3501,142.3799,97139.0
2024-02-23 09:30:00,143.5,144.2,143.33,143.46,30396.0,142.3601,143.0545,142.1914,142.3204,30396.0
2024-02-23 09:35:00,143.47,143.48,143.14,143.37,23305.0,142.3303,142.3402,142.0029,142.2311,23305.0
2024-02-23 09:40:00,143.28,143.5,142.72,142.83,25366.0,142.1418,142.3601,141.5862,141.6954,25366.0
2024-02-23 09:45:00,142.88,143.32,142.76,143.32,12015.0,141.745,142.1815,141.6259,142.1815,12015.0
2024-02-23 09:50:00,143.34,143.34,142.68,143.03,28390.0,142.2013,142.2013,141.5466,141.8938,28390.0
2024-02-23 09:55:00,143.02,143.25,142.35,142.47,16190.0,141.8839,142.112,141.2192,141.3382,16190.0
2024-02-23 10:00:00,142.47,142.62,141.87,142.3,13175.0,141.3382,141.487,140.743,141.1696,13175.0
2024-02-23 10:05:00,142.3,142.58,142.3,142.36,5686.0,141.1696,141.4474,141.1696,141.2291,5686.0
2024-02-23 10:10:00,142.35,142.41,142.11,142.29,22132.0,141.2192,141.2787,140.9811,141.1597,22132.0
2024-02-23 10:15:00,142.3,142.73,142.29,142.73,12030.0,141.1696,141.5962,141.1597,141.5962,12030.0
2024-02-23 10:20:00,142.79,142.93,142.74,142.87,5346.0,141.6557,141.7946,141.6061,141.7351,5346.0
2024-02-23 10:25:00,142.88,143.22,142.88,142.99,6394.0,141.745,142.0823,141.745,141.8541,6394.0
2024-02-23 10:30:00,142.99,143.26,142.9,143.1,11423.0,141.8541,142.122,141.7648,141.9632,11423.0
2024-02-23 10:35:00,143.17,143.17,142.97,143.0,5076.0,142.0327,142.0327,141.8343,141.864,5076.0
2024-02-23 10:40:00,142.92,142.93,142.76,142.92,3565.0,141.7847,141.7946,141.6259,141.7847,3565.0
2024-02-23 10:45:00,142.97,143.0,142.69,142.71,5872.0,141.8343,141.864,141.5565,141.5763,5872.0
2024-02-23 10:50:00,142.76,142.88,142.7,142.73,6254.0,141.6259,141.745,141.5664,141.5962,6254.0
2024-02-23 10:55:00,142.74,142.77,142.65,142.72,7965.0,141.6061,141.6359,141.5168,141.5862,7965.0
2024-02-23 11:00:00,142.72,142.99,142.71,142.82,6664.0,141.5862,141.8541,141.5763,141.6855,6664.0
2024-02-23 11:05:00,142.75,142.81,142.71,142.79,7606.0,141.616,141.6755,141.5763,141.6557,7606.0
2024-02-23 11:10:00,142.88,142.95,142.78,142.92,5784.0,141.745,141.8144,141.6458,141.7847,5784.0
2024-02-23 11:15:00,142.85,143.02,142.73,142.73,5149.0,141.7152,141.8839,141.5962,141.5962,5149.0
2024-02-23 11:20:00,142.73,142.77,142.66,142.74,3192.0,141.5962,141.6359,141.5267,141.6061,3192.0
2024-02-23 11:25:00,142.73,142.81,142.71,142.72,4111.0,141.5962,141.6755,141.5763,141.5862,4111.0
2024-02-23 11:30:00,142.64,142.74,142.56,142.74,4244.0,141.5069,141.6061,141.4275,141.6061,4244.0
2024-02-23 11:35:00,142.72,142.75,142.63,142.63,2813.0,141.5862,141.616,141.497,141.497,2813.0
2024-02-23 11:40:00,142.67,142.75,142.63,142.71,3900.0,141.5366,141.616,141.497,141.5763,3900.0
2024-02-23 11:45:00,142.64,142.67,142.61,142.62,3317.0,141.5069,141.5366,141.4771,141.487,3317.0
2024-02-23 11:50:00,142.59,142.62,142.56,142.59,2412.0,141.4573,141.487,141.4275,141.4573,2412.0
2024-02-23 11:55:00,142.67,142.67,142.49,142.52,3621.0,141.5366,141.5366,141.3581,141.3878,3621.0
2024-02-23 12:00:00,142.54,142.68,142.54,142.62,3874.0,141.4077,141.5466,141.4077,141.487,3874.0
2024-02-23 12:05:00,142.62,142.66,142.56,142.58,3498.0,141.487,141.5267,141.4275,141.4474,3498.0
2024-02-23 12:10:00,142.62,142.68,142.58,142.59,4027.0,141.487,141.5466,141.4474,141.4573,4027.0
2024-02-23 12:15:00,142.63,142.63,142.49,142.55,4108.0,141.497,141.497,141.3581,141.4176,4108.0
2024-02-23 12:20:00,142.58,142.67,142.58,142.65,4877.0,141.4474,141.5366,141.4474,141.5168,4877.0
2024-02-23 12:25:00,142.7,142.7,142.51,142.53,6404.0,141.5664,141.5664,141.3779,141.3978,6404.0
2024-02-23 12:30:00,142.53,142.53,142.42,142.52,5940.0,141.3978,141.3978,141.2886,141.3878,5940.0
2024-02-23 12:35:00,142.52,142.57,142.5,142.57,1866.0,141.3878,141.4374,141.368,141.4374,1866.0
2024-02-23 12:40:00,142.59,142.67,142.54,142.67,3212.0,141.4573,141.5366,141.4077,141.5366,3212.0
2024-02-23 12:45:00,142.62,142.66,142.57,142.59,6466.0,141.487,141.5267,141.4374,141.4573,6466.0
2024-02-23 12:50:00,142.59,142.64,142.53,142.53,2622.0,141.4573,141.5069,141.3978,141.3978,2622.0
2024-02-23 12:55:00,142.54,142.57,142.49,142.56,1864.0,141.4077,141.4374,141.3581,141.4275,1864.0
2024-02-23 13:00:00,142.55,142.56,142.48,142.56,1510.0,141.4176,141.4275,141.3482,141.4275,1510.0
2024-02-23 13:05:00,142.58,142.66,142.58,142.6,4810.0,141.4474,141.5267,141.4474,141.4672,4810.0
2024-02-23 13:10:00,142.59,142.67,142.59,142.67,1529.0,141.4573,141.5366,141.4573,141.5366,1529.0
2024-02-23 13:15:00,142.66,142.67,142.63,142.67,1800.0,141.5267,141.5366,141.497,141.5366,1800.0
2024-02-23 13:20:00,142.69,142.69,142.64,142.67,2534.0,141.5565,141.5565,141.5069,141.5366,2534.0
2024-02-23 13:25:00,142.67,142.67,142.6,142.62,539.0,141.5366,141.5366,141.4672,141.487,539.0
2024-02-23 13:30:00,142.62,142.71,142.59,142.71,3325.0,141.487,141.5763,141.4573,141.5763,3325.0
2024-02-23 13:35:00,142.73,142.73,142.63,142.66,4950.0,141.5962,141.5962,141.497,141.5267,4950.0
2024-02-23 13:40:00,142.67,142.68,142.62,142.63,1800.0,141.5366,141.5466,141.487,141.497,1800.0
2024-02-23 13:45:00,142.6,142.63,142.55,142.61,3768.0,141.4672,141.497,141.4176,141.4771,3768.0
2024-02-23 13:50:00,142.61,142.61,142.59,142.61,1100.0,141.4771,141.4771,141.4573,141.4771,1100.0
2024-02-23 13:55:00,142.6,142.63,142.56,142.58,4299.0,141.4672,141.497,141.4275,141.4474,4299.0
2024-02-23 14:00:00,142.57,142.6,142.39,142.46,3997.0,141.4374,141.4672,141.2589,141.3283,3997.0
2024-02-23 14:05:00,142.49,142.57,142.47,142.47,3106.0,141.3581,141.4374,141.3382,141.3382,3106.0
2024-02-23 14:10:00,142.47,142.47,142.39,142.44,1400.0,141.3382,141.3382,141.2589,141.3085,1400.0
2024-02-23 14:15:00,142.47,142.49,142.38,142.4,6170.0,141.3382,141.3581,141.2489,141.2688,6170.0
2024-02-23 14:20:00,142.39,142.46,142.34,142.34,3153.0,141.2589,141.3283,141.2093,141.2093,3153.0
2024-02-23 14:25:00,142.34,142.42,142.32,142.37,3370.0,141.2093,141.2886,141.1894,141.239,3370.0
2024-02-23 14:30:00,142.34,142.45,142.33,142.41,5452.0,141.2093,141.3184,141.1993,141.2787,5452.0
2024-02-23 14:35:00,142.42,142.51,142.39,142.51,2454.0,141.2886,141.3779,141.2589,141.3779,2454.0
2024-02-23 14:40:00,142.48,142.51,142.42,142.43,5495.0,141.3482,141.3779,141.2886,141.2986,5495.0
2024-02-23 14:45:00,142.42,142.46,142.34,142.34,16147.0,141.2886,141.3283,141.2093,141.2093,16147.0
2024-02-23 14:50:00,142.28,142.29,142.21,142.22,6479.0,141.1497,141.1597,141.0803,141.0902,6479.0
2024-02-23 14:55:00,142.22,142.26,142.14,142.17,6582.0,141.0902,141.1299,141.0109,141.0406,6582.0
2024-02-23 15:00:00,142.17,142.21,142.1,142.16,5688.0,141.0406,141.0803,140.9712,141.0307,5688.0
2024-02-23 15:05:00,142.15,142.23,142.03,142.09,5431.0,141.0208,141.1001,140.9017,140.9613,5431.0
2024-02-23 15:10:00,142.08,142.15,142.06,142.09,6987.0,140.9513,141.0208,140.9315,140.9613,6987.0
2024-02-23 15:15:00,142.11,142.26,142.11,142.25,6041.0,140.9811,141.1299,140.9811,141.12,6041.0
2024-02-23 15:20:00,142.23,142.29,142.22,142.29,6149.0,141.1001,141.1597,141.0902,141.1597,6149.0
2024-02-23 15:25:00,142.3,142.32,142.22,142.25,9003.0,141.1696,141.1894,141.0902,141.12,9003.0
2024-02-23 15:30:00,142.25,142.52,142.22,142.5,7829.0,141.12,141.3878,141.0902,141.368,7829.0
2024-02-23 15:35:00,142.5,142.7,142.47,142.66,5255.0,141.368,141.5664,141.3382,141.5267,5255.0
2024-02-23 15:40:00,142.66,142.75,142.64,142.7,8237.0,141.5267,141.616,141.5069,141.5664,8237.0
2024-02-23 15:45:00,142.72,142.99,142.72,142.95,9966.0,141.5862,141.8541,141.5862,141.8144,9966.0
2024-02-23 15:50:00,142.96,143.03,142.8,142.81,22244.0,141.8243,141.8938,141.6656,141.6755,22244.0
2024-02-23 15:55:00,142.8,142.8,142.52,142.56,80973.0,141.6656,141.6656,141.3878,141.4275,80973.0
2024-02-26 09:30:00,142.59,143.0,142.02,142.52,35928.0,141.4573,141.864,140.8918,141.3878,35928.0
2024-02-26 09:35:00,142.59,142.66,141.98,141.98,12007.0,141.4573,141.5267,140.8521,140.8521,12007.0
2024-02-26 09:40:00,141.94,142.11,141.94,142.11,5334.0,140.8124,140.9811,140.8124,140.9811,5334.0
2024-02-26 09:45:00,142.04,142.19,141.61,141.67,8557.0,140.9116,141.0605,140.4851,140.5446,8557.0
2024-02-26 09:50:00,141.74,142.05,141.74,142.0,6512.0,140.614,140.9216,140.614,140.872,6512.0
2024-02-26 09:55:00,142.06,142.07,141.66,141.83,7192.0,140.9315,140.9414,140.5347,140.7033,7192.0
2024-02-26 10:00:00,141.73,141.76,141.39,141.39,4746.0,140.6041,140.6339,140.2668,140.2668,4746.0
2024-02-26 10:05:00,141.41,141.52,141.25,141.34,13023.0,140.2867,140.3958,140.1279,140.2172,13023.0
2024-02-26 10:10:00,141.34,141.6,141.3,141.47,8738.0,140.2172,140.4751,140.1775,140.3462,8738.0
2024-02-26 10:15:00,141.44,141.6,141.36,141.58,2985.0,140.3164,140.4751,140.2371,140.4553,2985.0
2024-02-26 10:20:00,141.56,141.56,141.3,141.39,6109.0,140.4355,140.4355,140.1775,140.2668,6109.0
2024-02-26 10:25:00,141.42,141.49,141.21,141.27,8158.0,140.2966,140.366,140.0882,140.1478,8158.0
2024-02-26 10:30:00,141.28,141.51,141.24,141.49,8690.0,140.1577,140.3859,140.118,140.366,8690.0
2024-02-26 10:35:00,141.53,141.58,141.43,141.49,11849.0,140.4057,140.4553,140.3065,140.366,11849.0
2024-02-26 10:40:00,141.49,141.55,141.47,141.51,5917.0,140.366,140.4255,140.3462,140.3859,5917.0
2024-02-26 10:45:00,141.51,141.66,141.51,141.63,8500.0,140.3859,140.5347,140.3859,140.5049,8500.0
2024-02-26 10:50:00,141.62,141.68,141.54,141.6,6413.0,140.495,140.5545,140.4156,140.4751,6413.0
2024-02-26 10:55:00,141.62,141.7,141.56,141.6,6075.0,140.495,140.5744,140.4355,140.4751,6075.0
2024-02-26 11:00:00,141.59,141.75,141.49,141.74,6600.0,140.4652,140.624,140.366,140.614,6600.0
2024-02-26 11:05:00,141.72,141.72,141.53,141.72,7094.0,140.5942,140.5942,140.4057,140.5942,7094.0
2024-02-26 11:10:00,141.72,141.79,141.66,141.67,4491.0,140.5942,140.6636,140.5347,140.5446,4491.0
2024-02-26 11:15:00,141.63,141.76,141.63,141.76,3339.0,140.5049,140.6339,140.5049,140.6339,3339.0
2024-02-26 11:20:00,141.73,141.8,141.66,141.68,6353.0,140.6041,140.6736,140.5347,140.5545,6353.0
2024-02-26 11:25:00,141.69,141.81,141.67,141.74,6947.0,140.5644,140.6835,140.5446,140.614,6947.0
2024-02-26 11:30:00,141.74,141.84,141.74,141.82,4518.0,140.614,140.7132,140.614,140.6934,4518.0
2024-02-26 11:35:00,141.84,142.12,141.84,142.12,17008.0,140.7132,140.991,140.7132,140.991,17008.0
2024-02-26 11:40:00,142.13,142.21,142.12,142.21,3959.0,141.0009,141.0803,140.991,141.0803,3959.0
2024-02-26 11:45:00,142.23,142.39,142.21,142.39,59462.0,141.1001,141.2589,141.0803,141.2589,59462.0
2024-02-26 11:50:00,142.4,142.48,142.38,142.39,4498.0,141.2688,141.3482,141.2489,141.2589,4498.0
2024-02-26 11:55:00,142.36,142.5,142.35,142.4,3870.0,141.2291,141.368,141.2192,141.2688,3870.0
2024-02-26 12:00:00,142.35,142.37,142.25,142.27,3479.0,141.2192,141.239,141.12,141.1398,3479.0
2024-02-26 12:05:00,142.32,142.38,142.21,142.35,9313.0,141.1894,141.2489,141.0803,141.2192,9313.0
2024-02-26 12:10:00,142.38,142.51,142.37,142.48,2189.0,141.2489,141.3779,141.239,141.3482,2189.0
2024-02-26 12:15:00,142.51,142.58,142.45,142.52,18488.0,141.3779,141.4474,141.3184,141.3878,18488.0
2024-02-26 12:20:00,142.49,142.54,142.48,142.52,2920.0,141.3581,141.4077,141.3482,141.3878,2920.0
2024-02-26 12:25:00,142.54,142.54,142.45,142.48,4125.0,141.4077,141.4077,141.3184,141.3482,4125.0
2024-02-26 12:30:00,142.49,142.65,142.44,142.65,16457.0,141.3581,141.5168,141.3085,141.5168,16457.0
2024-02-26 12:35:00,142.67,142.68,142.63,142.66,2670.0,141.5366,141.5466,141.497,141.5267,2670.0
2024-02-26 12:40:00,142.63,142.89,142.63,142.89,32260.0,141.497,141.7549,141.497,141.7549,32260.0
2024-02-26 12:45:00,142.89,142.98,142.89,142.96,2579.0,141.7549,141.8442,141.7549,141.8243,2579.0
2024-02-26 12:50:00,142.98,143.07,142.95,142.96,3878.0,141.8442,141.9335,141.8144,141.8243,3878.0
2024-02-26 12:55:00,142.92,143.0,142.85,143.0,11016.0,141.7847,141.864,141.7152,141.864,11016.0
2024-02-26 13:00:00,143.01,143.12,143.0,143.09,7030.0,141.8739,141.9831,141.864,141.9533,7030.0
2024-02-26 13:05:00,143.1,143.13,143.07,143.1,1851.0,141.9632,141.993,141.9335,141.9632,1851.0
2024-02-26 13:10:00,143.11,143.12,143.05,143.05,2436.0,141.9731,141.9831,141.9136,141.9136,2436.0
2024-02-26 13:15:00,143.04,143.11,143.0,143.0,6942.0,141.9037,141.9731,141.864,141.864,6942.0
2024-02-26 13:20:00,143.0,143.03,142.97,143.03,16164.0,141.864,141.8938,141.8343,141.8938,16164.0
2024-02-26 13:25:00,143.0,143.08,142.98,143.0,18520.0,141.864,141.9434,141.8442,141.864,18520.0
2024-02-26 13:30:00,143.0,143.16,142.98,143.14,36499.0,141.864,142.0228,141.8442,142.0029,36499.0
2024-02-26 13:35:00,143.14,143.21,143.13,143.15,8274.0,142.0029,142.0724,141.993,142.0128,8274.0
2024-02-26 13:40:00,143.15,143.15,142.82,142.82,3968.0,142.0128,142.0128,141.6855,141.6855,3968.0
2024-02-26 13:45:00,142.84,142.86,142.74,142.74,3470.0,141.7053,141.7251,141.6061,141.6061,3470.0
2024-02-26 13:50:00,142.78,142.78,142.62,142.63,3599.0,141.6458,141.6458,141.487,141.497,3599.0
2024-02-26 13:55:00,142.62,142.72,142.62,142.7,4529.0,141.487,141.5862,141.487,141.5664,4529.0
2024-02-26 14:00:00,142.72,142.72,142.65,142.65,1200.0,141.5862,141.5862,141.5168,141.5168,1200.0
2024-02-26 14:05:00,142.66,142.68,142.59,142.59,6808.0,141.5267,141.5466,141.4573,141.4573,6808.0
2024-02-26 14:10:00,142.6,142.62,142.41,142.42,12707.0,141.4672,141.487,141.2787,141.2886,12707.0
2024-02-26 14:15:00,142.39,142.39,142.15,142.15,6997.0,141.2589,141.2589,141.0208,141.0208,6997.0
2024-02-26 14:20:00,142.18,142.22,142.12,142.19,7990.0,141.0505,141.0902,140.991,141.0605,7990.0
2024-02-26 14:25:00,142.19,142.22,142.16,142.19,7918.0,141.0605,141.0902,141.0307,141.0605,7918.0
2024-02-26 14:30:00,142.22,142.31,142.16,142.16,8853.0,141.0902,141.1795,141.0307,141.0307,8853.0
2024-02-26 14:35:00,142.22,142.22,141.95,142.02,14483.0,141.0902,141.0902,140.8224,140.8918,14483.0
2024-02-26 14:40:00,141.98,142.05,141.93,142.05,11211.0,140.8521,140.9216,140.8025,140.9216,11211.0
2024-02-26 14:45:00,142.05,142.33,141.95,142.31,23116.0,140.9216,141.1993,140.8224,141.1795,23116.0
2024-02-26 14:50:00,142.34,142.81,142.3,142.81,66197.0,141.2093,141.6755,141.1696,141.6755,66197.0
2024-02-26 14:55:00,142.81,143.08,142.77,142.77,11172.0,141.6755,141.9434,141.6359,141.6359,11172.0
2024-02-26 15:00:00,142.71,142.99,142.68,142.81,8533.0,141.5763,141.8541,141.5466,141.6755,8533.0
2024-02-26 15:05:00,142.84,143.01,142.84,142.87,8919.0,141.7053,141.8739,141.7053,141.7351,8919.0
2024-02-26 15:10:00,142.87,143.08,142.87,143.02,6779.0,141.7351,141.9434,141.7351,141.8839,6779.0
2024-02-26 15:15:00,143.0,143.07,142.89,143.0,8944.0,141.864,141.9335,141.7549,141.864,8944.0
2024-02-26 15:20:00,143.03,143.17,143.0,143.0,12243.0,141.8938,142.0327,141.864,141.864,12243.0
2024-02-26 15:25:00,142.99,143.08,142.97,143.02,8281.0,141.8541,141.9434,141.8343,141.8839,8281.0
2024-02-26 15:30:00,143.03,143.05,142.62,142.65,6984.0,141.8938,141.9136,141.487,141.5168,6984.0
2024-02-26 15:35:00,142.64,143.03,142.46,143.02,58514.0,141.5069,141.8938,141.3283,141.8839,58514.0
2024-02-26 15:40:00,143.0,143.03,142.98,143.0,38290.0,141.864,141.8938,141.8442,141.864,38290.0
2024-02-26 15:45:00,143.0,143.06,142.79,142.79,89720.0,141.864,141.9235,141.6557,141.6557,89720.0
2024-02-26 15:50:00,142.82,142.83,142.48,142.6,97171.0,141.6855,141.6954,141.3482,141.4672,97171.0
2024-02-26 15:55:00,142.63,142.7,142.5,142.55,149422.0,141.497,141.5664,141.368,141.4176,149422.0
2024-02-27 09:30:00,142.58,142.58,141.29,141.33,24779.0,141.64,141.64,140.3585,140.3983,24779.0
2024-02-27 09:35:00,141.32,141.61,141.12,141.47,28002.0,140.3883,140.6764,140.1896,140.5373,28002.0
2024-02-27 09:40:00,141.39,141.4,140.82,141.04,12112.0,140.4579,140.4678,139.8916,140.1102,12112.0
2024-02-27 09:45:00,140.99,140.99,140.3,140.58,14316.0,140.0605,140.0605,139.375,139.6532,14316.0
2024-02-27 09:50:00,140.63,140.87,140.6,140.6,11600.0,139.7029,139.9413,139.6731,139.6731,11600.0
2024-02-27 09:55:00,140.58,140.7,140.38,140.69,7162.0,139.6532,139.7724,139.4545,139.7625,7162.0
2024-02-27 10:00:00,140.65,140.67,140.23,140.25,22436.0,139.7227,139.7426,139.3055,139.3254,22436.0
2024-02-27 10:05:00,140.16,140.26,139.97,139.98,17199.0,139.236,139.3353,139.0472,139.0572,17199.0
2024-02-27 10:10:00,139.99,140.16,139.88,140.13,14678.0,139.0671,139.236,138.9578,139.2062,14678.0
2024-02-27 10:15:00,140.04,140.11,139.46,139.58,20189.0,139.1168,139.1863,138.5406,138.6598,20189.0
2024-02-27 10:20:00,139.58,139.94,139.42,139.75,35904.0,138.6598,139.0174,138.5008,138.8287,35904.0
2024-02-27 10:25:00,139.7,139.78,139.54,139.68,9756.0,138.779,138.8585,138.6201,138.7591,9756.0
2024-02-27 10:30:00,139.69,139.82,139.34,139.49,22280.0,138.7691,138.8982,138.4214,138.5704,22280.0
2024-02-27 10:35:00,139.49,139.58,139.44,139.5,12228.0,138.5704,138.6598,138.5207,138.5803,12228.0
2024-02-27 10:40:00,139.49,139.52,139.03,139.09,16675.0,138.5704,138.6002,138.1134,138.173,16675.0
2024-02-27 10:45:00,139.01,139.32,138.94,138.94,15173.0,138.0935,138.4015,138.024,138.024,15173.0
2024-02-27 10:50:00,138.97,139.13,138.74,139.11,20430.0,138.0538,138.2128,137.8253,138.1929,20430.0
2024-02-27 10:55:00,139.19,139.22,138.98,139.05,12930.0,138.2724,138.3022,138.0637,138.1333,12930.0
2024-02-27 11:00:00,139.03,139.26,139.01,139.23,16267.0,138.1134,138.3419,138.0935,138.3121,16267.0
2024-02-27 11:05:00,139.25,139.44,139.21,139.29,14456.0,138.332,138.5207,138.2922,138.3717,14456.0
2024-02-27 11:10:00,139.26,139.48,139.23,139.44,13559.0,138.3419,138.5604,138.3121,138.5207,13559.0
2024-02-27 11:15:00,139.38,139.57,139.38,139.55,7244.0,138.4611,138.6499,138.4611,138.63,7244.0
2024-02-27 11:20:00,139.59,139.74,139.47,139.62,9819.0,138.6697,138.8187,138.5505,138.6995,9819.0
2024-02-27 11:25:00,139.61,139.69,139.58,139.62,7143.0,138.6896,138.7691,138.6598,138.6995,7143.0
2024-02-27 11:30:00,139.62,139.76,139.61,139.64,5995.0,138.6995,138.8386,138.6896,138.7194,5995.0
2024-02-27 11:35:00,139.61,139.62,139.48,139.52,9790.0,138.6896,138.6995,138.5604,138.6002,9790.0
2024-02-27 11:40:00,139.51,139.6,139.48,139.6,9868.0,138.5903,138.6797,138.5604,138.6797,9868.0
2024-02-27 11:45:00,139.6,139.63,139.5,139.58,10285.0,138.6797,138.7095,138.5803,138.6598,10285.0
2024-02-27 11:50:00,139.54,139.68,139.45,139.63,10522.0,138.6201,138.7591,138.5306,138.7095,10522.0
2024-02-27 11:55:00,139.6,139.88,139.55,139.75,15391.0,138.6797,138.9578,138.63,138.8287,15391.0
2024-02-27 12:00:00,139.71,139.75,139.7,139.71,2969.0,138.7889,138.8287,138.779,138.7889,2969.0
2024-02-27 12:05:00,139.67,139.75,139.35,139.35,21030.0,138.7492,138.8287,138.4313,138.4313,21030.0
2024-02-27 12:10:00,139.34,139.42,139.26,139.27,13849.0,138.4214,138.5008,138.3419,138.3518,13849.0
2024-02-27 12:15:00,139.13,139.13,138.97,139.09,7652.0,138.2128,138.2128,138.0538,138.173,7652.0
2024-02-27 12:20:00,139.1,139.17,139.03,139.14,7757.0,138.183,138.2525,138.1134,138.2227,7757.0
2024-02-27 12:25:00,139.17,139.3,139.17,139.28,6240.0,138.2525,138.3816,138.2525,138.3618,6240.0
2024-02-27 12:30:00,139.26,139.37,139.21,139.3,6272.0,138.3419,138.4512,138.2922,138.3816,6272.0
2024-02-27 12:35:00,139.31,139.34,139.2,139.2,2973.0,138.3916,138.4214,138.2823,138.2823,2973.0
2024-02-27 12:40:00,139.17,139.63,139.03,139.44,46247.0,138.2525,138.7095,138.1134,138.5207,46247.0
2024-02-27 12:45:00,139.43,139.45,139.21,139.33,8636.0,138.5108,138.5306,138.2922,138.4114,8636.0
2024-02-27 12:50:00,139.28,139.3,139.01,139.01,38125.0,138.3618,138.3816,138.0935,138.0935,38125.0
2024-02-27 12:55:00,138.99,139.2,138.96,139.19,16921.0,138.0737,138.2823,138.0439,138.2724,16921.0
2024-02-27 13:00:00,139.18,139.4,139.15,139.26,7706.0,138.2624,138.481,138.2326,138.3419,7706.0
2024-02-27 13:05:00,139.25,139.32,139.21,139.24,13171.0,138.332,138.4015,138.2922,138.322,13171.0
2024-02-27 13:10:00,139.24,139.47,139.24,139.46,10139.0,138.322,138.5505,138.322,138.5406,10139.0
2024-02-27 13:15:00,139.46,139.51,139.28,139.28,4832.0,138.5406,138.5903,138.3618,138.3618,4832.0
2024-02-27 13:20:00,139.26,139.35,139.26,139.32,6985.0,138.3419,138.4313,138.3419,138.4015,6985.0
2024-02-27 13:25:00,139.33,139.39,139.32,139.38,4394.0,138.4114,138.471,138.4015,138.4611,4394.0
2024-02-27 13:30:00,139.36,139.36,139.18,139.19,8433.0,138.4412,138.4412,138.2624,138.2724,8433.0
2024-02-27 13:35:00,139.17,139.2,138.97,138.97,7831.0,138.2525,138.2823,138.0538,138.0538,7831.0
2024-02-27 13:40:00,138.97,138.98,138.9,138.98,9990.0,138.0538,138.0637,137.9843,138.0637,9990.0
2024-02-27 13:45:00,138.98,139.01,138.77,138.78,13115.0,138.0637,138.0935,137.8551,137.8651,13115.0
2024-02-27 13:50:00,138.8,138.81,138.58,138.58,13297.0,137.8849,137.8949,137.6664,137.6664,13297.0
2024-02-27 13:55:00,138.56,138.74,138.53,138.71,13854.0,137.6465,137.8253,137.6167,137.7955,13854.0
2024-02-27 14:00:00,138.72,138.75,138.64,138.65,18228.0,137.8055,137.8353,137.726,137.7359,18228.0
2024-02-27 14:05:00,138.64,139.08,138.63,138.89,31723.0,137.726,138.1631,137.7161,137.9743,31723.0
2024-02-27 14:10:00,138.82,138.86,138.66,138.66,8134.0,137.9048,137.9445,137.7459,137.7459,8134.0
2024-02-27 14:15:00,138.66,138.9,138.64,138.9,11752.0,137.7459,137.9843,137.726,137.9843,11752.0
2024-02-27 14:20:00,138.91,139.04,138.91,139.03,10883.0,137.9942,138.1234,137.9942,138.1134,10883.0
2024-02-27 14:25:00,139.05,139.1,139.02,139.06,10775.0,138.1333,138.183,138.1035,138.1432,10775.0
2024-02-27 14:30:00,139.07,139.21,139.06,139.16,13561.0,138.1532,138.2922,138.1432,138.2426,13561.0
2024-02-27 14:35:00,139.15,139.33,139.04,139.04,13645.0,138.2326,138.4114,138.1234,138.1234,13645.0
2024-02-27 14:40:00,139.06,139.07,138.84,138.87,14879.0,138.1432,138.1532,137.9247,137.9545,14879.0
2024-02-27 14:45:00,138.88,138.99,138.7,138.84,16725.0,137.9644,138.0737,137.7856,137.9247,16725.0
2024-02-27 14:50:00,138.82,138.94,138.81,138.88,11172.0,137.9048,138.024,137.8949,137.9644,11172.0
2024-02-27 14:55:00,138.87,139.01,138.87,138.88,9604.0,137.9545,138.0935,137.9545,137.9644,9604.0
2024-02-27 15:00:00,138.87,138.94,138.78,138.85,20081.0,137.9545,138.024,137.8651,137.9346,20081.0
2024-02-27 15:05:00,138.86,138.93,138.76,138.78,26870.0,137.9445,138.0141,137.8452,137.8651,26870.0
2024-02-27 15:10:00,138.79,139.07,138.78,139.02,24068.0,137.875,138.1532,137.8651,138.1035,24068.0
2024-02-27 15:15:00,139.0,139.03,138.89,138.92,20883.0,138.0836,138.1134,137.9743,138.0041,20883.0
2024-02-27 15:20:00,138.91,139.29,138.88,139.18,43823.0,137.9942,138.3717,137.9644,138.2624,43823.0
2024-02-27 15:25:00,139.19,139.39,139.17,139.34,23478.0,138.2724,138.471,138.2525,138.4214,23478.0
2024-02-27 15:30:00,139.32,139.33,139.15,139.18,13556.0,138.4015,138.4114,138.2326,138.2624,13556.0
2024-02-27 15:35:00,139.17,139.39,139.17,139.31,20423.0,138.2525,138.471,138.2525,138.3916,20423.0
2024-02-27 15:40:00,139.31,139.56,139.3,139.56,31252.0,138.3916,138.6399,138.3816,138.6399,31252.0
2024-02-27 15:45:00,139.54,139.59,139.42,139.44,29477.0,138.6201,138.6697,138.5008,138.5207,29477.0
2024-02-27 15:50:00,139.44,139.51,139.16,139.42,66814.0,138.5207,138.5903,138.2426,138.5008,66814.0
2024-02-27 15:55:00,139.43,139.57,139.37,139.57,115659.0,138.5108,138.6499,138.4512,138.6499,115659.0
2024-02-28 09:30:00,138.82,139.17,138.42,138.47,56955.0,137.9048,138.2525,137.5074,137.5571,56955.0
2024-02-28 09:35:00,138.65,138.74,138.3,138.42,9030.0,137.7359,137.8253,137.3882,137.5074,9030.0
2024-02-28 09:40:00,138.41,138.61,138.3,138.4,10762.0,137.4975,137.6962,137.3882,137.4876,10762.0
2024-02-28 09:45:00,138.46,138.63,138.46,138.59,6828.0,137.5472,137.7161,137.5472,137.6763,6828.0
2024-02-28 09:50:00,138.55,138.72,138.44,138.72,8009.0,137.6366,137.8055,137.5273,137.8055,8009.0
2024-02-28 09:55:00,138.79,139.11,138.66,138.99,5489.0,137.875,138.1929,137.7459,138.0737,5489.0
2024-02-28 10:00:00,139.02,139.12,138.82,139.08,12206.0,138.1035,138.2028,137.9048,138.1631,12206.0
2024-02-28 10:05:00,139.03,139.15,139.01,139.12,3458.0,138.1134,138.2326,138.0935,138.2028,3458.0
2024-02-28 10:10:00,139.11,139.23,139.11,139.23,5867.0,138.1929,138.3121,138.1929,138.3121,5867.0
2024-02-28 10:15:00,139.23,139.36,139.23,139.27,4700.0,138.3121,138.4412,138.3121,138.3518,4700.0
2024-02-28 10:20:00,139.25,139.46,139.22,139.46,4980.0,138.332,138.5406,138.3022,138.5406,4980.0
2024-02-28 10:25:00,139.5,139.63,139.48,139.62,3217.0,138.5803,138.7095,138.5604,138.6995,3217.0
2024-02-28 10:30:00,139.59,139.73,139.58,139.64,8312.0,138.6697,138.8088,138.6598,138.7194,8312.0
2024-02-28 10:35:00,139.65,139.94,139.65,139.92,2886.0,138.7293,139.0174,138.7293,138.9975,2886.0
2024-02-28 10:40:00,139.94,140.05,139.94,140.05,3512.0,139.0174,139.1267,139.0174,139.1267,3512.0
2024-02-28 10:45:00,140.07,140.19,140.07,140.13,4531.0,139.1466,139.2658,139.1466,139.2062,4531.0
2024-02-28 10:50:00,140.14,140.14,139.83,139.84,7966.0,139.2161,139.2161,138.9081,138.9181,7966.0
2024-02-28 10:55:00,139.8,139.85,139.7,139.85,12570.0,138.8783,138.928,138.779,138.928,12570.0
2024-02-28 11:00:00,139.85,140.1,139.85,140.08,7812.0,138.928,139.1764,138.928,139.1565,7812.0
2024-02-28 11:05:00,140.09,140.1,139.88,139.94,9317.0,139.1664,139.1764,138.9578,139.0174,9317.0
2024-02-28 11:10:00,139.94,140.1,139.92,140.06,8753.0,139.0174,139.1764,138.9975,139.1366,8753.0
2024-02-28 11:15:00,140.06,140.06,139.89,139.91,9753.0,139.1366,139.1366,138.9677,138.9876,9753.0
2024-02-28 11:20:00,139.92,139.94,139.84,139.89,4955.0,138.9975,139.0174,138.9181,138.9677,4955.0
2024-02-28 11:25:00,139.9,139.91,139.84,139.88,6175.0,138.9777,138.9876,138.9181,138.9578,6175.0
2024-02-28 11:30:00,139.9,139.96,139.89,139.93,4700.0,138.9777,139.0373,138.9677,139.0075,4700.0
2024-02-28 11:35:00,139.93,140.03,139.92,140.02,5951.0,139.0075,139.1068,138.9975,139.0969,5951.0
2024-02-28 11:40:00,140.02,140.12,140.0,140.1,5293.0,139.0969,139.1962,139.077,139.1764,5293.0
2024-02-28 11:45:00,140.1,140.1,139.84,139.93,10073.0,139.1764,139.1764,138.9181,139.0075,10073.0
2024-02-28 11:50:00,139.95,140.08,139.95,140.0,2675.0,139.0274,139.1565,139.0274,139.077,2675.0
2024-02-28 11:55:00,140.0,140.04,139.98,140.04,4458.0,139.077,139.1168,139.0572,139.1168,4458.0
2024-02-28 12:00:00,140.03,140.03,139.93,140.0,3712.0,139.1068,139.1068,139.0075,139.077,3712.0
2024-02-28 12:05:00,139.98,140.01,139.94,139.94,2200.0,139.0572,139.087,139.0174,139.0174,2200.0
2024-02-28 12:10:00,139.94,140.01,139.94,140.0,3702.0,139.0174,139.087,139.0174,139.077,3702.0
2024-02-28 12:15:00,140.02,140.07,139.99,140.02,3701.0,139.0969,139.1466,139.0671,139.0969,3701.0
2024-02-28 12:20:00,140.02,140.08,140.02,140.05,2634.0,139.0969,139.1565,139.0969,139.1267,2634.0
2024-02-28 12:25:00,140.03,140.09,140.03,140.04,5538.0,139.1068,139.1664,139.1068,139.1168,5538.0
2024-02-28 12:30:00,140.03,140.06,139.94,140.04,4899.0,139.1068,139.1366,139.0174,139.1168,4899.0
2024-02-28 12:35:00,140.0,140.18,140.0,140.15,5756.0,139.077,139.2558,139.077,139.226,5756.0
2024-02-28 12:40:00,140.16,140.5,140.16,140.5,10548.0,139.236,139.5737,139.236,139.5737,10548.0
2024-02-28 12:45:00,140.5,140.56,140.46,140.56,6518.0,139.5737,139.6333,139.534,139.6333,6518.0
2024-02-28 12:50:00,140.55,140.62,140.53,140.6,11564.0,139.6234,139.6929,139.6035,139.6731,11564.0
2024-02-28 12:55:00,140.62,140.63,140.48,140.49,7474.0,139.6929,139.7029,139.5539,139.5638,7474.0
2024-02-28 13:00:00,140.48,140.54,140.35,140.5,6419.0,139.5539,139.6135,139.4247,139.5737,6419.0
2024-02-28 13:05:00,140.5,140.51,140.4,140.48,5490.0,139.5737,139.5837,139.4744,139.5539,5490.0
2024-02-28 13:10:00,140.46,140.55,140.43,140.52,4828.0,139.534,139.6234,139.5042,139.5936,4828.0
2024-02-28 13:15:00,140.52,140.57,140.38,140.41,6600.0,139.5936,139.6433,139.4545,139.4843,6600.0
2024-02-28 13:20:00,140.41,140.49,140.4,140.44,5671.0,139.4843,139.5638,139.4744,139.5141,5671.0
2024-02-28 13:25:00,140.44,140.47,140.39,140.41,4096.0,139.5141,139.5439,139.4645,139.4843,4096.0
2024-02-28 13:30:00,140.42,140.44,140.36,140.37,5571.0,139.4943,139.5141,139.4346,139.4446,5571.0
2024-02-28 13:35:00,140.37,140.37,140.22,140.25,5857.0,139.4446,139.4446,139.2956,139.3254,5857.0
2024-02-28 13:40:00,140.25,140.25,140.18,140.21,3618.0,139.3254,139.3254,139.2558,139.2856,3618.0
2024-02-28 13:45:00,140.19,140.21,140.14,140.15,4664.0,139.2658,139.2856,139.2161,139.226,4664.0
2024-02-28 13:50:00,140.15,140.18,140.14,140.18,4277.0,139.226,139.2558,139.2161,139.2558,4277.0
2024-02-28 13:55:00,140.17,140.17,140.0,140.01,6017.0,139.2459,139.2459,139.077,139.087,6017.0
2024-02-28 14:00:00,140.02,140.06,139.96,140.06,6333.0,139.0969,139.1366,139.0373,139.1366,6333.0
2024-02-28 14:05:00,140.01,140.01,139.88,139.91,5700.0,139.087,139.087,138.9578,138.9876,5700.0
2024-02-28 14:10:00,139.89,139.9,139.79,139.82,6318.0,138.9677,138.9777,138.8684,138.8982,6318.0
2024-02-28 14:15:00,139.8,139.81,139.72,139.81,6537.0,138.8783,138.8883,138.7989,138.8883,6537.0
2024-02-28 14:20:00,139.79,139.79,139.73,139.73,2986.0,138.8684,138.8684,138.8088,138.8088,2986.0
2024-02-28 14:25:00,139.73,139.73,139.67,139.7,3958.0,138.8088,138.8088,138.7492,138.779,3958.0
2024-02-28 14:30:00,139.69,139.71,139.64,139.66,6006.0,138.7691,138.7889,138.7194,138.7393,6006.0
2024-02-28 14:35:00,139.65,139.7,139.62,139.69,6687.0,138.7293,138.779,138.6995,138.7691,6687.0
2024-02-28 14:40:00,139.67,139.72,139.65,139.72,5320.0,138.7492,138.7989,138.7293,138.7989,5320.0
2024-02-28 14:45:00,139.71,139.93,139.7,139.77,11986.0,138.7889,139.0075,138.779,138.8485,11986.0
2024-02-28 14:50:00,139.76,139.8,139.7,139.8,10577.0,138.8386,138.8783,138.779,138.8783,10577.0
2024-02-28 14:55:00,139.8,139.94,139.79,139.92,30150.0,138.8783,139.0174,138.8684,138.9975,30150.0
2024-02-28 15:00:00,139.92,140.09,139.91,140.09,18753.0,138.9975,139.1664,138.9876,139.1664,18753.0
2024-02-28 15:05:00,140.09,140.09,139.9,139.95,12156.0,139.1664,139.1664,138.9777,139.0274,12156.0
2024-02-28 15:10:00,139.97,140.12,139.9,140.12,7973.0,139.0472,139.1962,138.9777,139.1962,7973.0
2024-02-28 15:15:00,140.13,140.28,140.13,140.17,8519.0,139.2062,139.3552,139.2062,139.2459,8519.0
2024-02-28 15:20:00,140.18,140.28,140.15,140.24,8715.0,139.2558,139.3552,139.226,139.3154,8715.0
2024-02-28 15:25:00,140.24,140.35,140.23,140.34,20319.0,139.3154,139.4247,139.3055,139.4148,20319.0
2024-02-28 15:30:00,140.34,140.46,140.27,140.44,12785.0,139.4148,139.534,139.3452,139.5141,12785.0
2024-02-28 15:35:00,140.41,140.42,140.22,140.23,10149.0,139.4843,139.4943,139.2956,139.3055,10149.0
2024-02-28 15:40:00,140.23,140.25,140.08,140.08,12922.0,139.3055,139.3254,139.1565,139.1565,12922.0
2024-02-28 15:45:00,140.05,140.11,139.98,140.05,17898.0,139.1267,139.1863,139.0572,139.1267,17898.0
2024-02-28 15:50:00,140.03,140.07,139.92,140.04,44834.0,139.1068,139.1466,138.9975,139.1168,44834.0
2024-02-28 15:55:00,140.02,140.1,139.99,140.07,79231.0,139.0969,139.1764,139.0671,139.1466,79231.0
2024-02-29 09:30:00,140.58,140.64,139.7,140.28,90540.0,139.6532,139.7128,138.779,139.3552,90540.0
2024-02-29 09:35:00,140.39,140.58,139.93,140.03,11585.0,139.4645,139.6532,139.0075,139.1068,11585.0
2024-02-29 09:40:00,139.92,140.01,139.62,139.75,24417.0,138.9975,139.087,138.6995,138.8287,24417.0
2024-02-29 09:45:00,139.75,139.77,139.23,139.45,52766.0,138.8287,138.8485,138.3121,138.5306,52766.0
2024-02-29 09:50:00,139.33,139.51,139.11,139.23,17906.0,138.4114,138.5903,138.1929,138.3121,17906.0
2024-02-29 09:55:00,139.2,139.52,139.03,139.5,16883.0,138.2823,138.6002,138.1134,138.5803,16883.0
2024-02-29 10:00:00,139.46,139.5,139.29,139.36,16920.0,138.5406,138.5803,138.3717,138.4412,16920.0
2024-02-29 10:05:00,139.37,139.46,139.14,139.19,26349.0,138.4512,138.5406,138.2227,138.2724,26349.0
2024-02-29 10:10:00,139.19,139.2,139.03,139.09,43330.0,138.2724,138.2823,138.1134,138.173,43330.0
2024-02-29 10:15:00,139.05,139.25,138.96,139.03,25842.0,138.1333,138.332,138.0439,138.1134,25842.0
2024-02-29 10:20:00,139.03,139.06,138.93,138.93,33066.0,138.1134,138.1432,138.0141,138.0141,33066.0
2024-02-29 10:25:00,138.95,139.08,138.74,138.74,20111.0,138.0339,138.1631,137.8253,137.8253,20111.0
2024-02-29 10:30:00,138.71,138.74,138.38,138.5,10846.0,137.7955,137.8253,137.4677,137.5869,10846.0
2024-02-29 10:35:00,138.53,138.59,138.38,138.39,11825.0,137.6167,137.6763,137.4677,137.4776,11825.0
2024-02-29 10:40:00,138.37,138.39,138.12,138.3,38880.0,137.4578,137.4776,137.2094,137.3882,38880.0
2024-02-29 10:45:00,138.3,138.33,138.14,138.33,7789.0,137.3882,137.418,137.2293,137.418,7789.0
2024-02-29 10:50:00,138.38,138.43,138.24,138.28,10609.0,137.4677,137.5174,137.3286,137.3684,10609.0
2024-02-29 10:55:00,138.26,138.3,138.12,138.3,9563.0,137.3485,137.3882,137.2094,137.3882,9563.0
2024-02-29 11:00:00,138.35,138.62,138.35,138.57,8240.0,137.4379,137.7061,137.4379,137.6564,8240.0
2024-02-29 11:05:00,138.57,138.74,138.57,138.71,12397.0,137.6564,137.8253,137.6564,137.7955,12397.0
2024-02-29 11:10:00,138.67,138.67,138.57,138.6,6101.0,137.7558,137.7558,137.6564,137.6863,6101.0
2024-02-29 11:15:00,138.61,138.62,138.54,138.55,5026.0,137.6962,137.7061,137.6266,137.6366,5026.0
2024-02-29 11:20:00,138.55,138.63,138.49,138.61,10110.0,137.6366,137.7161,137.577,137.6962,10110.0
2024-02-29 11:25:00,138.67,138.72,138.55,138.55,7854.0,137.7558,137.8055,137.6366,137.6366,7854.0
2024-02-29 11:30:00,138.55,138.55,138.45,138.45,7686.0,137.6366,137.6366,137.5372,137.5372,7686.0
2024-02-29 11:35:00,138.47,138.47,138.11,138.11,8635.0,137.5571,137.5571,137.1995,137.1995,8635.0
2024-02-29 11:40:00,138.06,138.17,137.96,138.09,23835.0,137.1498,137.2591,137.0505,137.1796,23835.0
2024-02-29 11:45:00,138.07,138.24,138.04,138.2,6952.0,137.1597,137.3286,137.1299,137.2889,6952.0
2024-02-29 11:50:00,138.19,138.57,138.19,138.33,80485.0,137.279,137.6564,137.279,137.418,80485.0
2024-02-29 11:55:00,138.39,138.54,138.35,138.39,9583.0,137.4776,137.6266,137.4379,137.4776,9583.0
2024-02-29 12:00:00,138.37,138.58,138.37,138.5,5474.0,137.4578,137.6664,137.4578,137.5869,5474.0
2024-02-29 12:05:00,138.55,138.56,138.43,138.44,7280.0,137.6366,137.6465,137.5174,137.5273,7280.0
2024-02-29 12:10:00,138.4,138.43,138.33,138.36,8312.0,137.4876,137.5174,137.418,137.4478,8312.0
2024-02-29 12:15:00,138.36,138.36,138.19,138.26,8232.0,137.4478,137.4478,137.279,137.3485,8232.0
2024-02-29 12:20:00,138.35,138.42,138.25,138.42,7363.0,137.4379,137.5074,137.3386,137.5074,7363.0
2024-02-29 12:25:00,138.42,138.45,138.2,138.21,7581.0,137.5074,137.5372,137.2889,137.2988,7581.0
2024-02-29 12:30:00,138.22,138.38,138.22,138.34,5646.0,137.3088,137.4677,137.3088,137.428,5646.0
2024-02-29 12:35:00,138.35,138.4,138.32,138.36,5472.0,137.4379,137.4876,137.4081,137.4478,5472.0
2024-02-29 12:40:00,138.37,138.43,138.33,138.4,5407.0,137.4578,137.5174,137.418,137.4876,5407.0
2024-02-29 12:45:00,138.35,138.45,138.35,138.44,4624.0,137.4379,137.5372,137.4379,137.5273,4624.0
2024-02-29 12:50:00,138.47,138.56,138.45,138.54,4283.0,137.5571,137.6465,137.5372,137.6266,4283.0
2024-02-29 12:55:00,138.54,138.58,138.49,138.56,5351.0,137.6266,137.6664,137.577,137.6465,5351.0
2024-02-29 13:00:00,138.57,138.69,138.53,138.53,8214.0,137.6564,137.7757,137.6167,137.6167,8214.0
2024-02-29 13:05:00,138.53,138.53,138.26,138.48,13605.0,137.6167,137.6167,137.3485,137.567,13605.0
2024-02-29 13:10:00,138.47,138.47,138.29,138.32,4129.0,137.5571,137.5571,137.3783,137.4081,4129.0
2024-02-29 13:15:00,138.33,138.4,138.25,138.31,9136.0,137.418,137.4876,137.3386,137.3982,9136.0
2024-02-29 13:20:00,138.32,138.35,138.25,138.27,5038.0,137.4081,137.4379,137.3386,137.3584,5038.0
2024-02-29 13:25:00,138.28,138.28,138.17,138.28,9153.0,137.3684,137.3684,137.2591,137.3684,9153.0
2024-02-29 13:30:00,138.29,138.32,138.28,138.29,3401.0,137.3783,137.4081,137.3684,137.3783,3401.0
2024-02-29 13:35:00,138.29,138.39,138.28,138.29,12065.0,137.3783,137.4776,137.3684,137.3783,12065.0
2024-02-29 13:40:00,138.3,138.42,138.29,138.35,9860.0,137.3882,137.5074,137.3783,137.4379,9860.0
2024-02-29 13:45:00,138.38,138.43,138.34,138.43,8257.0,137.4677,137.5174,137.428,137.5174,8257.0
2024-02-29 13:50:00,138.45,138.69,138.45,138.69,7802.0,137.5372,137.7757,137.5372,137.7757,7802.0
2024-02-29 13:55:00,138.69,138.83,138.65,138.82,8574.0,137.7757,137.9147,137.7359,137.9048,8574.0
2024-02-29 14:00:00,138.81,138.9,138.8,138.89,12167.0,137.8949,137.9843,137.8849,137.9743,12167.0
2024-02-29 14:05:00,138.88,138.93,138.86,138.92,11582.0,137.9644,138.0141,137.9445,138.0041,11582.0
2024-02-29 14:10:00,138.93,138.96,138.88,138.95,10619.0,138.0141,138.0439,137.9644,138.0339,10619.0
2024-02-29 14:15:00,138.95,139.13,138.95,139.13,10048.0,138.0339,138.2128,138.0339,138.2128,10048.0
2024-02-29 14:20:00,139.11,139.12,139.0,139.03,10833.0,138.1929,138.2028,138.0836,138.1134,10833.0
2024-02-29 14:25:00,139.01,139.01,138.91,138.94,3401.0,138.0935,138.0935,137.9942,138.024,3401.0
2024-02-29 14:30:00,138.97,139.04,138.93,139.04,7402.0,138.0538,138.1234,138.0141,138.1234,7402.0
2024-02-29 14:35:00,139.03,139.09,139.0,139.01,3242.0,138.1134,138.173,138.0836,138.0935,3242.0
2024-02-29 14:40:00,139.0,139.06,138.97,139.01,10421.0,138.0836,138.1432,138.0538,138.0935,10421.0
2024-02-29 14:45:00,139.01,139.13,138.96,139.13,6098.0,138.0935,138.2128,138.0439,138.2128,6098.0
2024-02-29 14:50:00,139.12,139.15,138.98,139.03,18446.0,138.2028,138.2326,138.0637,138.1134,18446.0
2024-02-29 14:55:00,139.02,139.07,138.99,139.02,6150.0,138.1035,138.1532,138.0737,138.1035,6150.0
2024-02-29 15:00:00,139.03,139.03,138.93,138.97,5121.0,138.1134,138.1134,138.0141,138.0538,5121.0
2024-02-29 15:05:00,138.95,138.97,138.88,138.88,7354.0,138.0339,138.0538,137.9644,137.9644,7354.0
2024-02-29 15:10:00,138.88,138.88,138.75,138.84,7665.0,137.9644,137.9644,137.8353,137.9247,7665.0
2024-02-29 15:15:00,138.84,138.96,138.79,138.79,27137.0,137.9247,138.0439,137.875,137.875,27137.0
2024-02-29 15:20:00,138.79,138.94,138.77,138.94,10278.0,137.875,138.024,137.8551,138.024,10278.0
2024-02-29 15:25:00,138.97,139.13,138.93,139.13,12415.0,138.0538,138.2128,138.0141,138.2128,12415.0
2024-02-29 15:30:00,139.14,139.19,139.1,139.18,15209.0,138.2227,138.2724,138.183,138.2624,15209.0
2024-02-29 15:35:00,139.21,139.38,139.19,139.38,18246.0,138.2922,138.4611,138.2724,138.4611,18246.0
2024-02-29 15:40:00,139.39,139.4,139.17,139.25,42244.0,138.471,138.481,138.2525,138.332,42244.0
2024-02-29 15:45:00,139.25,139.5,139.21,139.42,29491.0,138.332,138.5803,138.2922,138.5008,29491.0
2024-02-29 15:50:00,139.44,139.81,139.22,139.49,51546.0,138.5207,138.8883,138.3022,138.5704,51546.0
2024-02-29 15:55:00,139.42,139.57,139.36,139.36,116506.0,138.5008,138.6499,138.4412,138.4412,116506.0
2024-03-01 09:30:00,139.08,139.3,138.52,139.16,33650.0,138.1631,138.3816,137.6068,138.2426,33650.0
2024-03-01 09:35:00,139.26,139.68,139.26,139.51,23895.0,138.3419,138.7591,138.3419,138.5903,23895.0
2024-03-01 09:40:00,139.44,139.72,139.42,139.61,13091.0,138.5207,138.7989,138.5008,138.6896,13091.0
2024-03-01 09:45:00,139.61,139.81,139.47,139.81,7516.0,138.6896,138.8883,138.5505,138.8883,7516.0
2024-03-01 09:50:00,139.81,140.0,139.67,139.78,12165.0,138.8883,139.077,138.7492,138.8585,12165.0
2024-03-01 09:55:00,139.81,140.05,139.72,140.0,7979.0,138.8883,139.1267,138.7989,139.077,7979.0
2024-03-01 10:00:00,140.03,140.16,139.14,139.19,32723.0,139.1068,139.236,138.2227,138.2724,32723.0
2024-03-01 10:05:00,139.2,139.7,139.16,139.56,26795.0,138.2823,138.779,138.2426,138.6399,26795.0
2024-03-01 10:10:00,139.55,139.63,139.29,139.45,14180.0,138.63,138.7095,138.3717,138.5306,14180.0
2024-03-01 10:15:00,139.47,139.82,139.43,139.6,6879.0,138.5505,138.8982,138.5108,138.6797,6879.0
2024-03-01 10:20:00,139.68,140.01,139.67,140.0,5913.0,138.7591,139.087,138.7492,139.077,5913.0
2024-03-01 10:25:00,140.0,140.22,140.0,140.15,8994.0,139.077,139.2956,139.077,139.226,8994.0
2024-03-01 10:30:00,140.19,140.2,139.94,140.06,10095.0,139.2658,139.2757,139.0174,139.1366,10095.0
2024-03-01 10:35:00,140.11,140.15,140.07,140.12,4075.0,139.1863,139.226,139.1466,139.1962,4075.0
2024-03-01 10:40:00,140.12,140.14,139.99,139.99,3998.0,139.1962,139.2161,139.0671,139.0671,3998.0
2024-03-01 10:45:00,140.01,140.17,140.0,140.0,11045.0,139.087,139.2459,139.077,139.077,11045.0
2024-03-01 10:50:00,140.01,140.17,140.0,140.0,10346.0,139.087,139.2459,139.077,139.077,10346.0
2024-03-01 10:55:00,140.0,140.01,139.87,139.95,10793.0,139.077,139.087,138.9479,139.0274,10793.0
2024-03-01 11:00:00,139.98,140.19,139.94,140.19,17261.0,139.0572,139.2658,139.0174,139.2658,17261.0
2024-03-01 11:05:00,140.17,140.2,140.03,140.08,7307.0,139.2459,139.2757,139.1068,139.1565,7307.0
2024-03-01 11:10:00,140.06,140.11,139.91,139.91,7170.0,139.1366,139.1863,138.9876,138.9876,7170.0
2024-03-01 11:15:00,139.91,140.17,139.91,140.17,7149.0,138.9876,139.2459,138.9876,139.2459,7149.0
2024-03-01 11:20:00,140.18,140.41,140.18,140.34,9694.0,139.2558,139.4843,139.2558,139.4148,9694.0
2024-03-01 11:25:00,140.25,140.29,140.16,140.27,9492.0,139.3254,139.3651,139.236,139.3452,9492.0
2024-03-01 11:30:00,140.27,140.36,140.24,140.32,9467.0,139.3452,139.4346,139.3154,139.3949,9467.0
2024-03-01 11:35:00,140.3,140.47,140.18,140.47,8066.0,139.375,139.5439,139.2558,139.5439,8066.0
2024-03-01 11:40:00,140.49,140.65,140.48,140.57,7183.0,139.5638,139.7227,139.5539,139.6433,7183.0
2024-03-01 11:45:00,140.59,140.68,140.54,140.65,5487.0,139.6631,139.7525,139.6135,139.7227,5487.0
2024-03-01 11:50:00,140.65,140.69,140.58,140.59,4738.0,139.7227,139.7625,139.6532,139.6631,4738.0
2024-03-01 11:55:00,140.65,140.65,140.54,140.63,3750.0,139.7227,139.7227,139.6135,139.7029,3750.0
2024-03-01 12:00:00,140.63,140.76,140.55,140.76,8731.0,139.7029,139.832,139.6234,139.832,8731.0
2024-03-01 12:05:00,140.74,140.9,140.67,140.72,7169.0,139.8121,139.9711,139.7426,139.7923,7169.0
2024-03-01 12:10:00,140.78,140.87,140.77,140.84,2393.0,139.8519,139.9413,139.8419,139.9115,2393.0
2024-03-01 12:15:00,140.82,140.87,140.77,140.81,5473.0,139.8916,139.9413,139.8419,139.8817,5473.0
2024-03-01 12:20:00,140.8,140.83,140.72,140.8,4037.0,139.8717,139.9015,139.7923,139.8717,4037.0
2024-03-01 12:25:00,140.8,140.86,140.76,140.76,5372.0,139.8717,139.9314,139.832,139.832,5372.0
2024-03-01 12:30:00,140.68,140.69,140.45,140.68,7995.0,139.7525,139.7625,139.5241,139.7525,7995.0
2024-03-01 12:35:00,140.68,140.75,140.67,140.69,3371.0,139.7525,139.8221,139.7426,139.7625,3371.0
2024-03-01 12:40:00,140.67,140.81,140.67,140.8,9195.0,139.7426,139.8817,139.7426,139.8717,9195.0
2024-03-01 12:45:00,140.81,140.9,140.75,140.9,4786.0,139.8817,139.9711,139.8221,139.9711,4786.0
2024-03-01 12:50:00,140.9,140.98,140.88,140.88,6216.0,139.9711,140.0506,139.9512,139.9512,6216.0
2024-03-01 12:55:00,140.9,140.94,140.84,140.85,3961.0,139.9711,140.0108,139.9115,139.9214,3961.0
2024-03-01 13:00:00,140.85,140.93,140.84,140.9,3557.0,139.9214,140.0009,139.9115,139.9711,3557.0
2024-03-01 13:05:00,140.91,140.91,140.83,140.9,5414.0,139.981,139.981,139.9015,139.9711,5414.0
2024-03-01 13:10:00,140.91,140.97,140.86,140.88,7839.0,139.981,140.0406,139.9314,139.9512,7839.0
2024-03-01 13:15:00,140.89,140.94,140.83,140.88,6166.0,139.9612,140.0108,139.9015,139.9512,6166.0
2024-03-01 13:20:00,140.83,140.87,140.74,140.8,10256.0,139.9015,139.9413,139.8121,139.8717,10256.0
2024-03-01 13:25:00,140.79,140.84,140.77,140.82,6626.0,139.8618,139.9115,139.8419,139.8916,6626.0
2024-03-01 13:30:00,140.82,140.9,140.75,140.85,9432.0,139.8916,139.9711,139.8221,139.9214,9432.0
2024-03-01 13:35:00,140.84,140.84,140.66,140.75,19824.0,139.9115,139.9115,139.7327,139.8221,19824.0
2024-03-01 13:40:00,140.72,140.76,140.65,140.67,6822.0,139.7923,139.832,139.7227,139.7426,6822.0
2024-03-01 13:45:00,140.69,140.74,140.67,140.68,4303.0,139.7625,139.8121,139.7426,139.7525,4303.0
2024-03-01 13:50:00,140.67,140.81,140.66,140.81,4410.0,139.7426,139.8817,139.7327,139.8817,4410.0
2024-03-01 13:55:00,140.81,140.85,140.79,140.84,3727.0,139.8817,139.9214,139.8618,139.9115,3727.0
2024-03-01 14:00:00,140.85,140.91,140.84,140.9,8095.0,139.9214,139.981,139.9115,139.9711,8095.0
2024-03-01 14:05:00,140.91,140.98,140.91,140.92,12467.0,139.981,140.0506,139.981,139.991,12467.0
2024-03-01 14:10:00,140.92,141.04,140.87,140.9,7455.0,139.991,140.1102,139.9413,139.9711,7455.0
2024-03-01 14:15:00,140.88,140.93,140.82,140.88,20082.0,139.9512,140.0009,139.8916,139.9512,20082.0
2024-03-01 14:20:00,140.85,140.93,140.85,140.89,6037.0,139.9214,140.0009,139.9214,139.9612,6037.0
2024-03-01 14:25:00,140.97,141.23,140.97,141.18,6663.0,140.0406,140.2989,140.0406,140.2492,6663.0
2024-03-01 14:30:00,141.21,141.26,141.07,141.1,6507.0,140.279,140.3287,140.14,140.1698,6507.0
2024-03-01 14:35:00,141.08,141.28,141.08,141.16,6623.0,140.1499,140.3486,140.1499,140.2294,6623.0
2024-03-01 14:40:00,141.16,141.18,141.11,141.13,5047.0,140.2294,140.2492,140.1797,140.1996,5047.0
2024-03-01 14:45:00,141.14,141.2,141.14,141.17,3954.0,140.2095,140.2691,140.2095,140.2393,3954.0
2024-03-01 14:50:00,141.19,141.21,141.13,141.14,4361.0,140.2592,140.279,140.1996,140.2095,4361.0
2024-03-01 14:55:00,141.14,141.16,141.02,141.03,5544.0,140.2095,140.2294,140.0903,140.1002,5544.0
2024-03-01 15:00:00,141.01,141.01,140.81,140.81,6887.0,140.0804,140.0804,139.8817,139.8817,6887.0
2024-03-01 15:05:00,140.8,140.95,140.8,140.94,6000.0,139.8717,140.0208,139.8717,140.0108,6000.0
2024-03-01 15:10:00,140.93,140.93,140.81,140.9,8069.0,140.0009,140.0009,139.8817,139.9711,8069.0
2024-03-01 15:15:00,140.89,140.95,140.86,140.93,5639.0,139.9612,140.0208,139.9314,140.0009,5639.0
2024-03-01 15:20:00,140.93,140.96,140.89,140.89,6912.0,140.0009,140.0307,139.9612,139.9612,6912.0
2024-03-01 15:25:00,140.89,140.92,140.86,140.9,8133.0,139.9612,139.991,139.9314,139.9711,8133.0
2024-03-01 15:30:00,140.9,141.05,140.9,141.05,8540.0,139.9711,140.1201,139.9711,140.1201,8540.0
2024-03-01 15:35:00,141.05,141.14,141.02,141.06,8397.0,140.1201,140.2095,140.0903,140.13,8397.0
2024-03-01 15:40:00,141.06,141.16,141.03,141.06,16418.0,140.13,140.2294,140.1002,140.13,16418.0
2024-03-01 15:45:00,141.07,141.12,141.03,141.07,14544.0,140.14,140.1896,140.1002,140.14,14544.0
2024-03-01 15:50:00,141.03,141.05,140.86,140.94,35110.0,140.1002,140.1201,139.9314,140.0108,35110.0
2024-03-01 15:55:00,140.95,140.99,140.67,140.82,106704.0,140.0208,140.0605,139.7426,139.8916,106704.0
2024-03-04 09:30:00,140.45,141.43,140.32,140.79,40680.0,139.5241,140.4976,139.3949,139.8618,40680.0
2024-03-04 09:35:00,140.82,140.82,140.49,140.63,7718.0,139.8916,139.8916,139.5638,139.7029,7718.0
2024-03-04 09:40:00,140.61,140.63,140.18,140.22,12545.0,139.683,139.7029,139.2558,139.2956,12545.0
2024-03-04 09:45:00,140.27,140.64,140.21,140.5,7339.0,139.3452,139.7128,139.2856,139.5737,7339.0
2024-03-04 09:50:00,140.57,140.96,140.5,140.91,6178.0,139.6433,140.0307,139.5737,139.981,6178.0
2024-03-04 09:55:00,140.97,141.06,140.79,140.94,7287.0,140.0406,140.13,139.8618,140.0108,7287.0
2024-03-04 10:00:00,140.94,141.06,140.86,140.86,6291.0,140.0108,140.13,139.9314,139.9314,6291.0
2024-03-04 10:05:00,140.91,141.05,140.86,140.97,11339.0,139.981,140.1201,139.9314,140.0406,11339.0
2024-03-04 10:10:00,141.02,141.09,140.77,140.78,5823.0,140.0903,140.1598,139.8419,139.8519,5823.0
2024-03-04 10:15:00,140.74,140.77,140.57,140.77,7697.0,139.8121,139.8419,139.6433,139.8419,7697.0
2024-03-04 10:20:00,140.81,140.81,140.44,140.44,12511.0,139.8817,139.8817,139.5141,139.5141,12511.0
2024-03-04 10:25:00,140.48,140.54,140.37,140.43,6462.0,139.5539,139.6135,139.4446,139.5042,6462.0
2024-03-04 10:30:00,140.41,140.41,140.18,140.38,8735.0,139.4843,139.4843,139.2558,139.4545,8735.0
2024-03-04 10:35:00,140.36,140.4,140.27,140.34,7262.0,139.4346,139.4744,139.3452,139.4148,7262.0
2024-03-04 10:40:00,140.31,140.44,140.23,140.28,17421.0,139.385,139.5141,139.3055,139.3552,17421.0
2024-03-04 10:45:00,140.22,140.22,139.71,139.87,19025.0,139.2956,139.2956,138.7889,138.9479,19025.0
2024-03-04 10:50:00,139.9,139.93,139.67,139.71,19848.0,138.9777,139.0075,138.7492,138.7889,19848.0
2024-03-04 10:55:00,139.69,139.75,139.51,139.63,27375.0,138.7691,138.8287,138.5903,138.7095,27375.0
2024-03-04 11:00:00,139.62,139.82,139.57,139.82,14326.0,138.6995,138.8982,138.6499,138.8982,14326.0
2024-03-04 11:05:00,139.83,140.13,139.82,140.1,15872.0,138.9081,139.2062,138.8982,139.1764,15872.0
2024-03-04 11:10:00,140.14,140.19,140.03,140.18,6906.0,139.2161,139.2658,139.1068,139.2558,6906.0
2024-03-04 11:15:00,140.18,140.26,140.16,140.19,4877.0,139.2558,139.3353,139.236,139.2658,4877.0
2024-03-04 11:20:00,140.19,140.26,140.05,140.08,7834.0,139.2658,139.3353,139.1267,139.1565,7834.0
2024-03-04 11:25:00,140.08,140.19,140.07,140.11,5240.0,139.1565,139.2658,139.1466,139.1863,5240.0
2024-03-04 11:30:00,140.07,140.13,139.97,140.03,8467.0,139.1466,139.2062,139.0472,139.1068,8467.0
2024-03-04 11:35:00,140.01,140.07,139.97,140.07,6410.0,139.087,139.1466,139.0472,139.1466,6410.0
2024-03-04 11:40:00,140.09,140.33,140.06,140.27,8581.0,139.1664,139.4048,139.1366,139.3452,8581.0
2024-03-04 11:45:00,140.3,140.34,140.01,140.04,5726.0,139.375,139.4148,139.087,139.1168,5726.0
2024-03-04 11:50:00,140.0,140.13,139.98,140.02,7069.0,139.077,139.2062,139.0572,139.0969,7069.0
2024-03-04 11:55:00,140.08,140.12,140.02,140.07,6666.0,139.1565,139.1962,139.0969,139.1466,6666.0
2024-03-04 12:00:00,140.04,140.07,139.98,140.06,9075.0,139.1168,139.1466,139.0572,139.1366,9075.0
2024-03-04 12:05:00,140.09,140.18,140.01,140.18,5498.0,139.1664,139.2558,139.087,139.2558,5498.0
2024-03-04 12:10:00,140.22,140.27,140.17,140.24,6353.0,139.2956,139.3452,139.2459,139.3154,6353.0
2024-03-04 12:15:00,140.27,140.4,140.2,140.24,6218.0,139.3452,139.4744,139.2757,139.3154,6218.0
2024-03-04 12:20:00,140.22,140.27,140.16,140.17,4216.0,139.2956,139.3452,139.236,139.2459,4216.0
2024-03-04 12:25:00,140.13,140.2,140.08,140.15,7787.0,139.2062,139.2757,139.1565,139.226,7787.0
2024-03-04 12:30:00,140.13,140.16,139.97,140.0,9330.0,139.2062,139.236,139.0472,139.077,9330.0
2024-03-04 12:35:00,139.96,140.04,139.93,139.97,4676.0,139.0373,139.1168,139.0075,139.0472,4676.0
2024-03-04 12:40:00,139.99,139.99,139.82,139.84,5494.0,139.0671,139.0671,138.8982,138.9181,5494.0
2024-03-04 12:45:00,139.87,139.89,139.76,139.77,6543.0,138.9479,138.9677,138.8386,138.8485,6543.0
2024-03-04 12:50:00,139.78,139.78,139.73,139.74,8831.0,138.8585,138.8585,138.8088,138.8187,8831.0
2024-03-04 12:55:00,139.75,139.79,139.67,139.67,5075.0,138.8287,138.8684,138.7492,138.7492,5075.0
2024-03-04 13:00:00,139.71,139.73,139.64,139.65,5600.0,138.7889,138.8088,138.7194,138.7293,5600.0
2024-03-04 13:05:00,139.63,139.66,139.58,139.61,6087.0,138.7095,138.7393,138.6598,138.6896,6087.0
2024-03-04 13:10:00,139.61,139.72,139.59,139.67,5434.0,138.6896,138.7989,138.6697,138.7492,5434.0
2024-03-04 13:15:00,139.69,139.69,139.57,139.6,4870.0,138.7691,138.7691,138.6499,138.6797,4870.0
2024-03-04 13:20:00,139.57,139.59,139.45,139.45,7052.0,138.6499,138.6697,138.5306,138.5306,7052.0
2024-03-04 13:25:00,139.44,139.48,139.37,139.37,8213.0,138.5207,138.5604,138.4512,138.4512,8213.0
2024-03-04 13:30:00,139.35,139.46,139.34,139.41,4051.0,138.4313,138.5406,138.4214,138.4909,4051.0
2024-03-04 13:35:00,139.43,139.48,139.39,139.43,7256.0,138.5108,138.5604,138.471,138.5108,7256.0
2024-03-04 13:40:00,139.42,139.48,139.4,139.48,6515.0,138.5008,138.5604,138.481,138.5604,6515.0
2024-03-04 13:45:00,139.48,139.48,139.38,139.39,4746.0,138.5604,138.5604,138.4611,138.471,4746.0
2024-03-04 13:50:00,139.4,139.42,139.22,139.24,7763.0,138.481,138.5008,138.3022,138.322,7763.0
2024-03-04 13:55:00,139.25,139.33,139.24,139.31,5358.0,138.332,138.4114,138.322,138.3916,5358.0
2024-03-04 14:00:00,139.33,139.36,139.3,139.32,6874.0,138.4114,138.4412,138.3816,138.4015,6874.0
2024-03-04 14:05:00,139.31,139.36,139.25,139.3,19816.0,138.3916,138.4412,138.332,138.3816,19816.0
2024-03-04 14:10:00,139.29,139.4,139.26,139.31,22298.0,138.3717,138.481,138.3419,138.3916,22298.0
2024-03-04 14:15:00,139.32,139.33,139.17,139.21,8178.0,138.4015,138.4114,138.2525,138.2922,8178.0
2024-03-04 14:20:00,139.2,139.4,139.08,139.12,27401.0,138.2823,138.481,138.1631,138.2028,27401.0
2024-03-04 14:25:00,139.13,139.21,139.11,139.13,5647.0,138.2128,138.2922,138.1929,138.2128,5647.0
2024-03-04 14:30:00,139.14,139.16,139.02,139.03,5998.0,138.2227,138.2426,138.1035,138.1134,5998.0
2024-03-04 14:35:00,139.03,139.14,139.01,139.14,9961.0,138.1134,138.2227,138.0935,138.2227,9961.0
2024-03-04 14:40:00,139.14,139.15,139.06,139.09,12474.0,138.2227,138.2326,138.1432,138.173,12474.0
2024-03-04 14:45:00,139.12,139.12,138.99,139.09,9990.0,138.2028,138.2028,138.0737,138.173,9990.0
2024-03-04 14:50:00,139.11,139.13,139.07,139.09,8264.0,138.1929,138.2128,138.1532,138.173,8264.0
2024-03-04 14:55:00,139.1,139.12,139.05,139.05,7832.0,138.183,138.2028,138.1333,138.1333,7832.0
2024-03-04 15:00:00,139.05,139.1,139.04,139.05,7734.0,138.1333,138.183,138.1234,138.1333,7734.0
2024-03-04 15:05:00,139.06,139.1,139.05,139.09,7473.0,138.1432,138.183,138.1333,138.173,7473.0
2024-03-04 15:10:00,139.08,139.08,138.95,138.95,9860.0,138.1631,138.1631,138.0339,138.0339,9860.0
2024-03-04 15:15:00,138.94,138.95,138.86,138.9,10618.0,138.024,138.0339,137.9445,137.9843,10618.0
2024-03-04 15:20:00,138.89,138.98,138.87,138.93,20640.0,137.9743,138.0637,137.9545,138.0141,20640.0
2024-03-04 15:25:00,138.93,138.97,138.85,138.87,13225.0,138.0141,138.0538,137.9346,137.9545,13225.0
2024-03-04 15:30:00,138.89,139.0,138.89,138.9,24243.0,137.9743,138.0836,137.9743,137.9843,24243.0
2024-03-04 15:35:00,138.88,138.96,138.84,138.93,14650.0,137.9644,138.0439,137.9247,138.0141,14650.0
2024-03-04 15:40:00,138.94,138.95,138.88,138.91,17818.0,138.024,138.0339,137.9644,137.9942,17818.0
2024-03-04 15:45:00,138.91,138.95,138.84,138.93,18846.0,137.9942,138.0339,137.9247,138.0141,18846.0
2024-03-04 15:50:00,138.94,139.12,138.72,138.8,63645.0,138.024,138.2028,137.8055,137.8849,63645.0
2024-03-04 15:55:00,138.79,138.84,138.72,138.81,76608.0,137.875,137.9247,137.8055,137.8949,76608.0
2024-03-05 09:30:00,137.66,137.85,136.88,137.09,49659.0,136.7524,136.9412,135.9776,136.1862,49659.0
2024-03-05 09:35:00,136.99,136.99,136.0,136.25,32564.0,136.0869,136.0869,135.1034,135.3517,32564.0
2024-03-05 09:40:00,136.37,136.37,135.7,136.28,18149.0,135.471,135.471,134.8054,135.3815,18149.0
2024-03-05 09:45:00,136.26,136.47,135.97,136.47,35883.0,135.3617,135.5703,135.0736,135.5703,35883.0
2024-03-05 09:50:00,136.44,136.5,136.01,136.05,15539.0,135.5405,135.6001,135.1133,135.1531,15539.0
2024-03-05 09:55:00,135.99,136.22,135.96,136.03,6637.0,135.0935,135.3219,135.0637,135.1332,6637.0
2024-03-05 10:00:00,136.05,136.16,135.7,135.7,27780.0,135.1531,135.2623,134.8054,134.8054,27780.0
2024-03-05 10:05:00,135.7,135.71,135.01,135.14,16845.0,134.8054,134.8153,134.1199,134.2491,16845.0
2024-03-05 10:10:00,135.09,135.45,135.08,135.36,9900.0,134.1994,134.557,134.1895,134.4676,9900.0
2024-03-05 10:15:00,135.37,135.4,135.17,135.3,9722.0,134.4775,134.5073,134.2789,134.408,9722.0
2024-03-05 10:20:00,135.26,135.41,135.16,135.41,11233.0,134.3683,134.5173,134.2689,134.5173,11233.0
2024-03-05 10:25:00,135.37,135.55,135.25,135.55,12950.0,134.4775,134.6564,134.3583,134.6564,12950.0
2024-03-05 10:30:00,135.6,135.77,135.54,135.77,8194.0,134.706,134.8749,134.6464,134.8749,8194.0
2024-03-05 10:35:00,135.75,136.07,135.67,136.07,28870.0,134.855,135.1729,134.7756,135.1729,28870.0
2024-03-05 10:40:00,136.05,136.24,135.89,135.92,10599.0,135.1531,135.3418,134.9941,135.0239,10599.0
2024-03-05 10:45:00,135.93,136.34,135.92,136.18,12992.0,135.0339,135.4412,135.0239,135.2822,12992.0
2024-03-05 10:50:00,136.2,136.31,135.99,136.23,16712.0,135.3021,135.4113,135.0935,135.3319,16712.0
2024-03-05 10:55:00,136.26,136.48,136.25,136.38,13763.0,135.3617,135.5802,135.3517,135.4809,13763.0
2024-03-05 11:00:00,136.4,136.55,136.3,136.52,12146.0,135.5008,135.6498,135.4014,135.62,12146.0
2024-03-05 11:05:00,136.56,136.7,136.52,136.7,7343.0,135.6597,135.7988,135.62,135.7988,7343.0
2024-03-05 11:10:00,136.68,136.68,136.48,136.61,9803.0,135.7789,135.7789,135.5802,135.7094,9803.0
2024-03-05 11:15:00,136.61,136.88,136.55,136.86,6974.0,135.7094,135.9776,135.6498,135.9577,6974.0
2024-03-05 11:20:00,136.87,136.95,136.81,136.93,7533.0,135.9677,136.0471,135.9081,136.0273,7533.0
2024-03-05 11:25:00,136.94,137.0,136.87,137.0,8765.0,136.0372,136.0968,135.9677,136.0968,8765.0
2024-03-05 11:30:00,137.0,137.23,137.0,137.15,11717.0,136.0968,136.3253,136.0968,136.2458,11717.0
2024-03-05 11:35:00,137.16,137.21,137.06,137.15,19442.0,136.2557,136.3054,136.1564,136.2458,19442.0
2024-03-05 11:40:00,137.13,137.15,136.97,137.03,12269.0,136.2259,136.2458,136.067,136.1266,12269.0
2024-03-05 11:45:00,137.07,137.18,136.95,137.09,12206.0,136.1663,136.2756,136.0471,136.1862,12206.0
2024-03-05 11:50:00,137.09,137.1,136.79,136.86,6207.0,136.1862,136.1961,135.8882,135.9577,6207.0
2024-03-05 11:55:00,136.83,136.84,136.55,136.78,6828.0,135.9279,135.9379,135.6498,135.8782,6828.0
2024-03-05 12:00:00,136.87,136.96,136.8,136.91,8002.0,135.9677,136.0571,135.8981,136.0074,8002.0
2024-03-05 12:05:00,136.9,136.99,136.86,136.99,6357.0,135.9975,136.0869,135.9577,136.0869,6357.0
2024-03-05 12:10:00,137.02,137.03,136.93,137.0,3640.0,136.1167,136.1266,136.0273,136.0968,3640.0
2024-03-05 12:15:00,136.95,136.98,136.84,136.9,10328.0,136.0471,136.0769,135.9379,135.9975,10328.0
2024-03-05 12:20:00,136.88,137.02,136.88,137.02,3751.0,135.9776,136.1167,135.9776,136.1167,3751.0
2024-03-05 12:25:00,137.03,137.06,136.95,136.97,8903.0,136.1266,136.1564,136.0471,136.067,8903.0
2024-03-05 12:30:00,136.97,136.98,136.87,136.92,8926.0,136.067,136.0769,135.9677,136.0173,8926.0
2024-03-05 12:35:00,136.9,136.93,136.7,136.7,7914.0,135.9975,136.0273,135.7988,135.7988,7914.0
2024-03-05 12:40:00,136.7,136.87,136.67,136.87,5601.0,135.7988,135.9677,135.769,135.9677,5601.0
2024-03-05 12:45:00,136.87,136.94,136.83,136.92,4695.0,135.9677,136.0372,135.9279,136.0173,4695.0
2024-03-05 12:50:00,136.93,137.1,136.93,137.09,6417.0,136.0273,136.1961,136.0273,136.1862,6417.0
2024-03-05 12:55:00,137.12,137.21,137.04,137.05,13654.0,136.216,136.3054,136.1365,136.1465,13654.0
2024-03-05 13:00:00,137.06,137.15,136.84,136.89,14214.0,136.1564,136.2458,135.9379,135.9875,14214.0
2024-03-05 13:05:00,136.86,136.92,136.82,136.87,7251.0,135.9577,136.0173,135.918,135.9677,7251.0
2024-03-05 13:10:00,136.82,136.85,136.69,136.69,8180.0,135.918,135.9478,135.7888,135.7888,8180.0
2024-03-05 13:15:00,136.68,136.7,136.54,136.55,6838.0,135.7789,135.7988,135.6398,135.6498,6838.0
2024-03-05 13:20:00,136.52,136.61,136.44,136.49,14198.0,135.62,135.7094,135.5405,135.5902,14198.0
2024-03-05 13:25:00,136.5,136.65,136.46,136.64,11232.0,135.6001,135.7491,135.5604,135.7392,11232.0
2024-03-05 13:30:00,136.62,136.68,136.5,136.5,9525.0,135.7193,135.7789,135.6001,135.6001,9525.0
2024-03-05 13:35:00,136.49,136.52,136.37,136.47,6845.0,135.5902,135.62,135.471,135.5703,6845.0
2024-03-05 13:40:00,136.44,136.48,136.37,136.37,8302.0,135.5405,135.5802,135.471,135.471,8302.0
2024-03-05 13:45:00,136.34,136.47,136.34,136.36,9738.0,135.4412,135.5703,135.4412,135.461,9738.0
2024-03-05 13:50:00,136.38,136.44,136.31,136.31,10257.0,135.4809,135.5405,135.4113,135.4113,10257.0
2024-03-05 13:55:00,136.3,136.3,136.08,136.16,8424.0,135.4014,135.4014,135.1829,135.2623,8424.0
2024-03-05 14:00:00,136.18,136.23,136.1,136.13,6191.0,135.2822,135.3319,135.2027,135.2325,6191.0
2024-03-05 14:05:00,136.12,136.37,136.05,136.31,8983.0,135.2226,135.471,135.1531,135.4113,8983.0
2024-03-05 14:10:00,136.31,136.5,136.3,136.39,9370.0,135.4113,135.6001,135.4014,135.4908,9370.0
2024-03-05 14:15:00,136.39,136.49,136.36,136.42,7048.0,135.4908,135.5902,135.461,135.5206,7048.0
2024-03-05 14:20:00,136.41,136.57,136.38,136.56,8711.0,135.5107,135.6696,135.4809,135.6597,8711.0
2024-03-05 14:25:00,136.55,136.56,136.35,136.46,8224.0,135.6498,135.6597,135.4511,135.5604,8224.0
2024-03-05 14:30:00,136.43,136.45,136.3,136.33,6439.0,135.5306,135.5504,135.4014,135.4312,6439.0
2024-03-05 14:35:00,136.34,136.51,136.34,136.47,8200.0,135.4412,135.61,135.4412,135.5703,8200.0
2024-03-05 14:40:00,136.51,136.63,136.51,136.58,7751.0,135.61,135.7292,135.61,135.6796,7751.0
2024-03-05 14:45:00,136.57,136.59,136.46,136.49,9185.0,135.6696,135.6895,135.5604,135.5902,9185.0
2024-03-05 14:50:00,136.5,136.63,136.5,136.6,8658.0,135.6001,135.7292,135.6001,135.6994,8658.0
2024-03-05 14:55:00,136.61,136.73,136.6,136.63,9921.0,135.7094,135.8286,135.6994,135.7292,9921.0
2024-03-05 15:00:00,136.64,136.69,136.57,136.66,12150.0,135.7392,135.7888,135.6696,135.759,12150.0
2024-03-05 15:05:00,136.7,136.7,136.5,136.64,11415.0,135.7988,135.7988,135.6001,135.7392,11415.0
2024-03-05 15:10:00,136.62,136.67,136.47,136.47,15232.0,135.7193,135.769,135.5703,135.5703,15232.0
2024-03-05 15:15:00,136.44,136.54,136.41,136.43,15150.0,135.5405,135.6398,135.5107,135.5306,15150.0
2024-03-05 15:20:00,136.43,136.46,136.28,136.38,20630.0,135.5306,135.5604,135.3815,135.4809,20630.0
2024-03-05 15:25:00,136.37,136.41,136.21,136.24,24983.0,135.471,135.5107,135.312,135.3418,24983.0
2024-03-05 15:30:00,136.23,136.35,136.18,136.3,22259.0,135.3319,135.4511,135.2822,135.4014,22259.0
2024-03-05 15:35:00,136.31,136.31,136.2,136.22,13466.0,135.4113,135.4113,135.3021,135.3219,13466.0
2024-03-05 15:40:00,136.22,136.29,136.15,136.24,30040.0,135.3219,135.3915,135.2524,135.3418,30040.0
2024-03-05 15:45:00,136.23,136.53,136.22,136.53,63058.0,135.3319,135.6299,135.3219,135.6299,63058.0
2024-03-05 15:50:00,136.51,136.55,136.38,136.44,58472.0,135.61,135.6498,135.4809,135.5405,58472.0
2024-03-05 15:55:00,136.42,136.45,136.25,136.28,148737.0,135.5206,135.5504,135.3517,135.3815,148737.0
2024-03-06 09:30:00,137.14,137.47,136.47,136.47,38330.0,136.2359,136.5637,135.5703,135.5703,38330.0
2024-03-06 09:35:00,136.47,136.7,136.29,136.63,12899.0,135.5703,135.7988,135.3915,135.7292,12899.0
2024-03-06 09:40:00,136.63,136.73,136.02,136.23,12043.0,135.7292,135.8286,135.1233,135.3319,12043.0
2024-03-06 09:45:00,136.19,136.26,135.86,135.95,14445.0,135.2921,135.3617,134.9643,135.0537,14445.0
2024-03-06 09:50:00,135.98,136.28,135.96,136.0,3022.0,135.0835,135.3815,135.0637,135.1034,3022.0
2024-03-06 09:55:00,136.05,136.14,135.81,136.14,14705.0,135.1531,135.2425,134.9146,135.2425,14705.0
2024-03-06 10:00:00,136.11,136.14,135.62,135.62,14696.0,135.2127,135.2425,134.7259,134.7259,14696.0
2024-03-06 10:05:00,135.61,135.76,135.5,135.58,9509.0,134.716,134.865,134.6067,134.6862,9509.0
2024-03-06 10:10:00,135.59,135.59,135.31,135.47,6918.0,134.6961,134.6961,134.4179,134.5769,6918.0
2024-03-06 10:15:00,135.49,135.55,135.32,135.32,6563.0,134.5968,134.6564,134.4279,134.4279,6563.0
2024-03-06 10:20:00,135.34,135.37,135.21,135.21,9703.0,134.4477,134.4775,134.3186,134.3186,9703.0
2024-03-06 10:25:00,135.18,135.35,135.18,135.22,10016.0,134.2888,134.4577,134.2888,134.3285,10016.0
2024-03-06 10:30:00,135.19,135.27,135.09,135.27,7120.0,134.2987,134.3782,134.1994,134.3782,7120.0
2024-03-06 10:35:00,135.27,135.28,135.0,135.1,12133.0,134.3782,134.3881,134.11,134.2093,12133.0
2024-03-06 10:40:00,135.11,135.12,135.0,135.09,6776.0,134.2193,134.2292,134.11,134.1994,6776.0
2024-03-06 10:45:00,135.07,135.34,135.05,135.34,7838.0,134.1795,134.4477,134.1597,134.4477,7838.0
2024-03-06 10:50:00,135.32,135.43,135.3,135.32,8937.0,134.4279,134.5371,134.408,134.4279,8937.0
2024-03-06 10:55:00,135.33,135.47,135.32,135.41,13501.0,134.4378,134.5769,134.4279,134.5173,13501.0
2024-03-06 11:00:00,135.41,135.54,135.33,135.38,11717.0,134.5173,134.6464,134.4378,134.4875,11717.0
2024-03-06 11:05:00,135.38,135.51,135.37,135.4,6400.0,134.4875,134.6166,134.4775,134.5073,6400.0
2024-03-06 11:10:00,135.44,135.49,135.33,135.34,7808.0,134.5471,134.5968,134.4378,134.4477,7808.0
2024-03-06 11:15:00,135.34,135.43,135.29,135.4,7753.0,134.4477,134.5371,134.3981,134.5073,7753.0
2024-03-06 11:20:00,135.39,135.55,135.38,135.52,7287.0,134.4974,134.6564,134.4875,134.6266,7287.0
2024-03-06 11:25:00,135.48,135.82,135.47,135.77,9337.0,134.5868,134.9246,134.5769,134.8749,9337.0
2024-03-06 11:30:00,135.8,135.88,135.75,135.78,8635.0,134.9047,134.9842,134.855,134.8848,8635.0
2024-03-06 11:35:00,135.82,135.96,135.82,135.95,5262.0,134.9246,135.0637,134.9246,135.0537,5262.0
2024-03-06 11:40:00,135.94,136.05,135.92,136.01,10015.0,135.0438,135.1531,135.0239,135.1133,10015.0
2024-03-06 11:45:00,135.99,136.14,135.97,136.08,8228.0,135.0935,135.2425,135.0736,135.1829,8228.0
2024-03-06 11:50:00,136.07,136.21,136.07,136.15,4676.0,135.1729,135.312,135.1729,135.2524,4676.0
2024-03-06 11:55:00,136.17,136.18,136.14,136.17,4831.0,135.2723,135.2822,135.2425,135.2723,4831.0
2024-03-06 12:00:00,136.16,136.38,136.16,136.38,6700.0,135.2623,135.4809,135.2623,135.4809,6700.0
2024-03-06 12:05:00,136.4,136.49,136.35,136.45,5169.0,135.5008,135.5902,135.4511,135.5504,5169.0
2024-03-06 12:10:00,136.47,136.6,136.47,136.53,6068.0,135.5703,135.6994,135.5703,135.6299,6068.0
2024-03-06 12:15:00,136.53,136.53,136.4,136.41,8243.0,135.6299,135.6299,135.5008,135.5107,8243.0
2024-03-06 12:20:00,136.44,136.5,136.43,136.49,4974.0,135.5405,135.6001,135.5306,135.5902,4974.0
2024-03-06 12:25:00,136.49,136.5,136.44,136.46,4200.0,135.5902,135.6001,135.5405,135.5604,4200.0
2024-03-06 12:30:00,136.46,136.51,136.37,136.38,10687.0,135.5604,135.61,135.471,135.4809,10687.0
2024-03-06 12:35:00,136.39,136.4,136.25,136.25,6869.0,135.4908,135.5008,135.3517,135.3517,6869.0
2024-03-06 12:40:00,136.26,136.27,136.13,136.13,7497.0,135.3617,135.3716,135.2325,135.2325,7497.0
2024-03-06 12:45:00,136.14,136.16,136.03,136.11,9845.0,135.2425,135.2623,135.1332,135.2127,9845.0
2024-03-06 12:50:00,136.14,136.16,135.9,135.9,3648.0,135.2425,135.2623,135.0041,135.0041,3648.0
2024-03-06 12:55:00,135.92,136.04,135.91,135.96,5537.0,135.0239,135.1431,135.014,135.0637,5537.0
2024-03-06 13:00:00,135.95,135.95,135.88,135.88,7984.0,135.0537,135.0537,134.9842,134.9842,7984.0
2024-03-06 13:05:00,135.86,135.94,135.76,135.94,4900.0,134.9643,135.0438,134.865,135.0438,4900.0
2024-03-06 13:10:00,135.92,135.94,135.84,135.89,5427.0,135.0239,135.0438,134.9444,134.9941,5427.0
2024-03-06 13:15:00,135.9,135.95,135.87,135.94,3558.0,135.0041,135.0537,134.9742,135.0438,3558.0
2024-03-06 13:20:00,135.96,136.11,135.95,136.1,4098.0,135.0637,135.2127,135.0537,135.2027,4098.0
2024-03-06 13:25:00,136.11,136.13,136.05,136.11,4618.0,135.2127,135.2325,135.1531,135.2127,4618.0
2024-03-06 13:30:00,136.1,136.1,135.53,135.55,13252.0,135.2027,135.2027,134.6365,134.6564,13252.0
2024-03-06 13:35:00,135.53,135.64,135.38,135.64,5908.0,134.6365,134.7458,134.4875,134.7458,5908.0
2024-03-06 13:40:00,135.65,135.75,135.65,135.66,2977.0,134.7557,134.855,134.7557,134.7656,2977.0
2024-03-06 13:45:00,135.68,135.7,135.28,135.3,5324.0,134.7855,134.8054,134.3881,134.408,5324.0
2024-03-06 13:50:00,135.28,135.4,135.22,135.33,7806.0,134.3881,134.5073,134.3285,134.4378,7806.0
2024-03-06 13:55:00,135.29,135.47,135.29,135.43,7191.0,134.3981,134.5769,134.3981,134.5371,7191.0
2024-03-06 14:00:00,135.41,135.43,135.28,135.31,5388.0,134.5173,134.5371,134.3881,134.4179,5388.0
2024-03-06 14:05:00,135.31,135.5,135.31,135.4,5536.0,134.4179,134.6067,134.4179,134.5073,5536.0
2024-03-06 14:10:00,135.4,135.4,135.19,135.19,6929.0,134.5073,134.5073,134.2987,134.2987,6929.0
2024-03-06 14:15:00,135.16,135.27,135.09,135.25,6937.0,134.2689,134.3782,134.1994,134.3583,6937.0
2024-03-06 14:20:00,135.23,135.33,135.22,135.3,6265.0,134.3385,134.4378,134.3285,134.408,6265.0
2024-03-06 14:25:00,135.29,135.39,135.21,135.37,9184.0,134.3981,134.4974,134.3186,134.4775,9184.0
2024-03-06 14:30:00,135.42,135.42,135.25,135.4,6537.0,134.5272,134.5272,134.3583,134.5073,6537.0
2024-03-06 14:35:00,135.4,135.45,135.25,135.25,6318.0,134.5073,134.557,134.3583,134.3583,6318.0
2024-03-06 14:40:00,135.23,135.3,135.16,135.16,6728.0,134.3385,134.408,134.2689,134.2689,6728.0
2024-03-06 14:45:00,135.07,135.13,135.02,135.08,5491.0,134.1795,134.2391,134.1299,134.1895,5491.0
2024-03-06 14:50:00,135.08,135.2,135.08,135.18,6087.0,134.1895,134.3087,134.1895,134.2888,6087.0
2024-03-06 14:55:00,135.16,135.22,135.1,135.18,11304.0,134.2689,134.3285,134.2093,134.2888,11304.0
2024-03-06 15:00:00,135.18,135.18,134.91,134.93,5772.0,134.2888,134.2888,134.0206,134.0404,5772.0
2024-03-06 15:05:00,134.94,135.09,134.94,135.09,9853.0,134.0504,134.1994,134.0504,134.1994,9853.0
2024-03-06 15:10:00,135.09,135.14,134.82,134.85,9223.0,134.1994,134.2491,133.9312,133.961,9223.0
2024-03-06 15:15:00,134.86,135.07,134.86,134.91,16324.0,133.9709,134.1795,133.9709,134.0206,16324.0
2024-03-06 15:20:00,134.92,134.92,134.61,134.61,20203.0,134.0305,134.0305,133.7226,133.7226,20203.0
2024-03-06 15:25:00,134.63,134.84,134.57,134.84,20225.0,133.7424,133.951,133.6828,133.951,20225.0
2024-03-06 15:30:00,134.85,134.93,134.82,134.89,20324.0,133.961,134.0404,133.9312,134.0007,20324.0
2024-03-06 15:35:00,134.9,135.1,134.88,135.1,16633.0,134.0106,134.2093,133.9908,134.2093,16633.0
2024-03-06 15:40:00,135.1,135.33,135.09,135.25,22653.0,134.2093,134.4378,134.1994,134.3583,22653.0
2024-03-06 15:45:00,135.26,135.55,135.25,135.55,23500.0,134.3683,134.6564,134.3583,134.6564,23500.0
2024-03-06 15:50:00,135.53,135.53,135.17,135.51,47410.0,134.6365,134.6365,134.2789,134.6166,47410.0
2024-03-06 15:55:00,135.53,135.59,135.39,135.53,125375.0,134.6365,134.6961,134.4974,134.6365,125375.0
2024-03-07 09:30:00,136.15,136.79,135.94,136.59,73764.0,135.2524,135.8882,135.0438,135.6895,73764.0
2024-03-07 09:35:00,136.59,136.6,136.05,136.52,13377.0,135.6895,135.6994,135.1531,135.62,13377.0
2024-03-07 09:40:00,136.57,136.61,136.29,136.29,11625.0,135.6696,135.7094,135.3915,135.3915,11625.0
2024-03-07 09:45:00,136.41,136.41,136.1,136.18,9028.0,135.5107,135.5107,135.2027,135.2822,9028.0
2024-03-07 09:50:00,136.18,136.44,136.15,136.43,6472.0,135.2822,135.5405,135.2524,135.5306,6472.0
2024-03-07 09:55:00,136.38,136.56,136.37,136.47,16110.0,135.4809,135.6597,135.471,135.5703,16110.0
2024-03-07 10:00:00,136.42,136.47,136.21,136.25,20102.0,135.5206,135.5703,135.312,135.3517,20102.0
2024-03-07 10:05:00,136.23,136.33,135.96,136.0,18303.0,135.3319,135.4312,135.0637,135.1034,18303.0
2024-03-07 10:10:00,136.0,136.07,135.74,135.79,22789.0,135.1034,135.1729,134.8451,134.8948,22789.0
2024-03-07 10:15:00,135.75,135.81,135.55,135.55,9435.0,134.855,134.9146,134.6564,134.6564,9435.0
2024-03-07 10:20:00,135.53,135.63,135.28,135.3,13098.0,134.6365,134.7358,134.3881,134.408,13098.0
2024-03-07 10:25:00,135.31,135.52,135.27,135.32,13964.0,134.4179,134.6266,134.3782,134.4279,13964.0
2024-03-07 10:30:00,135.3,135.5,135.22,135.25,16806.0,134.408,134.6067,134.3285,134.3583,16806.0
2024-03-07 10:35:00,135.26,135.46,135.26,135.39,9312.0,134.3683,134.567,134.3683,134.4974,9312.0
2024-03-07 10:40:00,135.35,135.52,135.28,135.34,26446.0,134.4577,134.6266,134.3881,134.4477,26446.0
2024-03-07 10:45:00,135.34,135.35,135.14,135.22,17753.0,134.4477,134.4577,134.2491,134.3285,17753.0
2024-03-07 10:50:00,135.21,135.21,134.84,134.86,32527.0,134.3186,134.3186,133.951,133.9709,32527.0
2024-03-07 10:55:00,134.83,134.85,134.68,134.81,19862.0,133.9411,133.961,133.7921,133.9212,19862.0
2024-03-07 11:00:00,134.82,134.92,134.77,134.77,9134.0,133.9312,134.0305,133.8815,133.8815,9134.0
2024-03-07 11:05:00,134.78,134.88,134.65,134.66,11041.0,133.8914,133.9908,133.7623,133.7722,11041.0
2024-03-07 11:10:00,134.67,134.71,134.51,134.6,15965.0,133.7822,133.8219,133.6232,133.7126,15965.0
2024-03-07 11:15:00,134.61,134.75,134.6,134.72,14574.0,133.7226,133.8616,133.7126,133.8318,14574.0
2024-03-07 11:20:00,134.72,134.74,134.44,134.55,21861.0,133.8318,133.8517,133.5537,133.663,21861.0
2024-03-07 11:25:00,134.53,134.58,134.41,134.41,9482.0,133.6431,133.6928,133.5239,133.5239,9482.0
2024-03-07 11:30:00,134.35,134.4,134.3,134.39,11426.0,133.4643,133.5139,133.4146,133.504,11426.0
2024-03-07 11:35:00,134.43,134.55,134.32,134.45,24955.0,133.5437,133.663,133.4345,133.5636,24955.0
2024-03-07 11:40:00,134.46,134.73,134.41,134.7,26677.0,133.5735,133.8418,133.5239,133.812,26677.0
2024-03-07 11:45:00,134.7,134.71,134.48,134.48,21972.0,133.812,133.8219,133.5934,133.5934,21972.0
2024-03-07 11:50:00,134.5,134.67,134.5,134.61,16656.0,133.6133,133.7822,133.6133,133.7226,16656.0
2024-03-07 11:55:00,134.63,134.95,134.63,134.94,19265.0,133.7424,134.0603,133.7424,134.0504,19265.0
2024-03-07 12:00:00,134.93,134.97,134.84,134.87,10183.0,134.0404,134.0802,133.951,133.9808,10183.0
2024-03-07 12:05:00,134.88,134.99,134.84,134.84,16966.0,133.9908,134.1001,133.951,133.951,16966.0
2024-03-07 12:10:00,134.84,134.92,134.83,134.84,12269.0,133.951,134.0305,133.9411,133.951,12269.0
2024-03-07 12:15:00,134.84,134.91,134.79,134.79,15692.0,133.951,134.0206,133.9014,133.9014,15692.0
2024-03-07 12:20:00,134.79,134.88,134.74,134.87,19882.0,133.9014,133.9908,133.8517,133.9808,19882.0
2024-03-07 12:25:00,134.89,135.07,134.83,134.83,23984.0,134.0007,134.1795,133.9411,133.9411,23984.0
2024-03-07 12:30:00,134.86,134.94,134.82,134.88,14915.0,133.9709,134.0504,133.9312,133.9908,14915.0
2024-03-07 12:35:00,134.88,135.14,134.88,135.14,15820.0,133.9908,134.2491,133.9908,134.2491,15820.0
2024-03-07 12:40:00,135.14,135.25,135.02,135.23,12238.0,134.2491,134.3583,134.1299,134.3385,12238.0
2024-03-07 12:45:00,135.25,135.41,135.24,135.38,7267.0,134.3583,134.5173,134.3484,134.4875,7267.0
2024-03-07 12:50:00,135.39,135.42,135.28,135.3,24491.0,134.4974,134.5272,134.3881,134.408,24491.0
2024-03-07 12:55:00,135.29,135.36,135.25,135.36,8663.0,134.3981,134.4676,134.3583,134.4676,8663.0
2024-03-07 13:00:00,135.35,135.39,135.34,135.34,9837.0,134.4577,134.4974,134.4477,134.4477,9837.0
2024-03-07 13:05:00,135.33,135.39,135.2,135.38,11315.0,134.4378,134.4974,134.3087,134.4875,11315.0
2024-03-07 13:10:00,135.39,135.42,135.33,135.4,11546.0,134.4974,134.5272,134.4378,134.5073,11546.0
2024-03-07 13:15:00,135.41,135.43,135.36,135.39,5652.0,134.5173,134.5371,134.4676,134.4974,5652.0
2024-03-07 13:20:00,135.4,135.43,135.32,135.4,20853.0,134.5073,134.5371,134.4279,134.5073,20853.0
2024-03-07 13:25:00,135.4,135.4,135.28,135.29,9322.0,134.5073,134.5073,134.3881,134.3981,9322.0
2024-03-07 13:30:00,135.3,135.42,135.29,135.42,15558.0,134.408,134.5272,134.3981,134.5272,15558.0
2024-03-07 13:35:00,135.4,135.53,135.4,135.45,5907.0,134.5073,134.6365,134.5073,134.557,5907.0
2024-03-07 13:40:00,135.44,135.44,135.37,135.38,8471.0,134.5471,134.5471,134.4775,134.4875,8471.0
2024-03-07 13:45:00,135.37,135.39,135.3,135.38,14038.0,134.4775,134.4974,134.408,134.4875,14038.0
2024-03-07 13:50:00,135.36,135.45,135.29,135.38,19358.0,134.4676,134.557,134.3981,134.4875,19358.0
2024-03-07 13:55:00,135.38,135.43,135.3,135.31,42958.0,134.4875,134.5371,134.408,134.4179,42958.0
2024-03-07 14:00:00,135.32,135.41,135.3,135.4,26399.0,134.4279,134.5173,134.408,134.5073,26399.0
2024-03-07 14:05:00,135.4,135.43,135.22,135.22,68647.0,134.5073,134.5371,134.3285,134.3285,68647.0
2024-03-07 14:10:00,135.23,135.26,135.15,135.19,14709.0,134.3385,134.3683,134.259,134.2987,14709.0
2024-03-07 14:15:00,135.19,135.22,135.12,135.22,13508.0,134.2987,134.3285,134.2292,134.3285,13508.0
2024-03-07 14:20:00,135.21,135.21,135.1,135.12,9837.0,134.3186,134.3186,134.2093,134.2292,9837.0
2024-03-07 14:25:00,135.14,135.17,135.01,135.11,19075.0,134.2491,134.2789,134.1199,134.2193,19075.0
2024-03-07 14:30:00,135.12,135.12,135.0,135.04,12390.0,134.2292,134.2292,134.11,134.1497,12390.0
2024-03-07 14:35:00,135.03,135.05,134.99,135.04,15249.0,134.1398,134.1597,134.1001,134.1497,15249.0
2024-03-07 14:40:00,135.05,135.16,135.04,135.06,23234.0,134.1597,134.2689,134.1497,134.1696,23234.0
2024-03-07 14:45:00,135.06,135.1,135.05,135.08,15941.0,134.1696,134.2093,134.1597,134.1895,15941.0
2024-03-07 14:50:00,135.07,135.19,135.05,135.19,10279.0,134.1795,134.2987,134.1597,134.2987,10279.0
2024-03-07 14:55:00,135.22,135.23,135.04,135.12,11610.0,134.3285,134.3385,134.1497,134.2292,11610.0
2024-03-07 15:00:00,135.11,135.14,134.98,135.09,17706.0,134.2193,134.2491,134.0901,134.1994,17706.0
2024-03-07 15:05:00,135.08,135.11,135.03,135.04,15503.0,134.1895,134.2193,134.1398,134.1497,15503.0
2024-03-07 15:10:00,135.04,135.1,135.03,135.08,12647.0,134.1497,134.2093,134.1398,134.1895,12647.0
2024-03-07 15:15:00,135.1,135.15,135.07,135.15,11143.0,134.2093,134.259,134.1795,134.259,11143.0
2024-03-07 15:20:00,135.12,135.21,135.11,135.18,16065.0,134.2292,134.3186,134.2193,134.2888,16065.0
2024-03-07 15:25:00,135.17,135.23,135.17,135.23,7453.0,134.2789,134.3385,134.2789,134.3385,7453.0
2024-03-07 15:30:00,135.23,135.28,135.22,135.28,12166.0,134.3385,134.3881,134.3285,134.3881,12166.0
2024-03-07 15:35:00,135.28,135.38,135.24,135.38,14126.0,134.3881,134.4875,134.3484,134.4875,14126.0
2024-03-07 15:40:00,135.38,135.4,135.35,135.39,17550.0,134.4875,134.5073,134.4577,134.4974,17550.0
2024-03-07 15:45:00,135.39,135.41,135.38,135.38,37112.0,134.4974,134.5173,134.4875,134.4875,37112.0
2024-03-07 15:50:00,135.37,135.38,135.19,135.38,45105.0,134.4775,134.4875,134.2987,134.4875,45105.0
2024-03-07 15:55:00,135.4,135.45,135.22,135.38,110907.0,134.5073,134.557,134.3285,134.4875,110907.0
2024-03-08 09:30:00,135.63,135.88,135.4,135.55,25922.0,134.7358,134.9842,134.5073,134.6564,25922.0
2024-03-08 09:35:00,135.43,135.43,134.84,134.88,8156.0,134.5371,134.5371,133.951,133.9908,8156.0
2024-03-08 09:40:00,134.91,135.09,134.79,135.05,16618.0,134.0206,134.1994,133.9014,134.1597,16618.0
2024-03-08 09:45:00,135.03,135.33,135.02,135.27,14123.0,134.1398,134.4378,134.1299,134.3782,14123.0
2024-03-08 09:50:00,135.3,135.43,135.04,135.11,18099.0,134.408,134.5371,134.1497,134.2193,18099.0
2024-03-08 09:55:00,135.16,135.43,135.05,135.4,14420.0,134.2689,134.5371,134.1597,134.5073,14420.0
2024-03-08 10:00:00,135.4,135.44,135.11,135.11,14334.0,134.5073,134.5471,134.2193,134.2193,14334.0
2024-03-08 10:05:00,135.0,135.06,134.85,135.02,10411.0,134.11,134.1696,133.961,134.1299,10411.0
2024-03-08 10:10:00,135.02,135.17,135.02,135.1,8143.0,134.1299,134.2789,134.1299,134.2093,8143.0
2024-03-08 10:15:00,135.11,135.31,135.1,135.16,10386.0,134.2193,134.4179,134.2093,134.2689,10386.0
2024-03-08 10:20:00,135.19,135.29,135.12,135.2,8781.0,134.2987,134.3981,134.2292,134.3087,8781.0
2024-03-08 10:25:00,135.26,135.26,135.11,135.2,8960.0,134.3683,134.3683,134.2193,134.3087,8960.0
2024-03-08 10:30:00,135.22,135.22,135.07,135.18,8173.0,134.3285,134.3285,134.1795,134.2888,8173.0
2024-03-08 10:35:00,135.12,135.12,134.94,135.06,4192.0,134.2292,134.2292,134.0504,134.1696,4192.0
2024-03-08 10:40:00,135.02,135.16,134.96,135.16,4842.0,134.1299,134.2689,134.0702,134.2689,4842.0
2024-03-08 10:45:00,135.1,135.2,134.98,135.03,19552.0,134.2093,134.3087,134.0901,134.1398,19552.0
2024-03-08 10:50:00,135.01,135.2,134.97,135.11,10614.0,134.1199,134.3087,134.0802,134.2193,10614.0
2024-03-08 10:55:00,135.16,135.19,135.1,135.17,6825.0,134.2689,134.2987,134.2093,134.2789,6825.0
2024-03-08 11:00:00,135.17,135.23,135.1,135.16,12958.0,134.2789,134.3385,134.2093,134.2689,12958.0
2024-03-08 11:05:00,135.18,135.18,134.85,134.97,6000.0,134.2888,134.2888,133.961,134.0802,6000.0
2024-03-08 11:10:00,134.97,135.0,134.81,134.94,4370.0,134.0802,134.11,133.9212,134.0504,4370.0
2024-03-08 11:15:00,134.87,135.21,134.87,135.07,7422.0,133.9808,134.3186,133.9808,134.1795,7422.0
2024-03-08 11:20:00,135.11,135.29,135.03,135.09,6107.0,134.2193,134.3981,134.1398,134.1994,6107.0
2024-03-08 11:25:00,135.17,135.24,135.07,135.17,8954.0,134.2789,134.3484,134.1795,134.2789,8954.0
2024-03-08 11:30:00,135.19,135.34,135.1,135.11,22217.0,134.2987,134.4477,134.2093,134.2193,22217.0
2024-03-08 11:35:00,135.12,135.23,135.02,135.23,4546.0,134.2292,134.3385,134.1299,134.3385,4546.0
2024-03-08 11:40:00,135.15,135.16,135.02,135.02,3605.0,134.259,134.2689,134.1299,134.1299,3605.0
2024-03-08 11:45:00,134.98,135.13,134.87,135.12,3743.0,134.0901,134.2391,133.9808,134.2292,3743.0
2024-03-08 11:50:00,135.12,135.31,135.12,135.25,6615.0,134.2292,134.4179,134.2292,134.3583,6615.0
2024-03-08 11:55:00,135.24,135.3,135.21,135.21,3079.0,134.3484,134.408,134.3186,134.3186,3079.0
2024-03-08 12:00:00,135.2,135.39,135.2,135.34,6117.0,134.3087,134.4974,134.3087,134.4477,6117.0
2024-03-08 12:05:00,135.35,135.37,135.29,135.32,4903.0,134.4577,134.4775,134.3981,134.4279,4903.0
2024-03-08 12:10:00,135.31,135.44,135.29,135.4,12138.0,134.4179,134.5471,134.3981,134.5073,12138.0
2024-03-08 12:15:00,135.42,135.52,135.37,135.52,5179.0,134.5272,134.6266,134.4775,134.6266,5179.0
2024-03-08 12:20:00,135.53,135.71,135.52,135.71,2394.0,134.6365,134.8153,134.6266,134.8153,2394.0
2024-03-08 12:25:00,135.77,135.81,135.58,135.6,9418.0,134.8749,134.9146,134.6862,134.706,9418.0
2024-03-08 12:30:00,135.6,135.66,135.54,135.54,3717.0,134.706,134.7656,134.6464,134.6464,3717.0
2024-03-08 12:35:00,135.6,135.63,135.48,135.58,3900.0,134.706,134.7358,134.5868,134.6862,3900.0
2024-03-08 12:40:00,135.65,135.68,135.54,135.57,3000.0,134.7557,134.7855,134.6464,134.6762,3000.0
2024-03-08 12:45:00,135.49,135.57,135.49,135.56,800.0,134.5968,134.6762,134.5968,134.6663,800.0
2024-03-08 12:50:00,135.58,135.64,135.48,135.48,6227.0,134.6862,134.7458,134.5868,134.5868,6227.0
2024-03-08 12:55:00,135.46,135.46,135.27,135.32,3116.0,134.567,134.567,134.3782,134.4279,3116.0
2024-03-08 13:00:00,135.34,135.34,135.05,135.06,4534.0,134.4477,134.4477,134.1597,134.1696,4534.0
2024-03-08 13:05:00,135.15,135.37,135.12,135.25,7367.0,134.259,134.4775,134.2292,134.3583,7367.0
2024-03-08 13:10:00,135.21,135.21,135.12,135.16,1027.0,134.3186,134.3186,134.2292,134.2689,1027.0
2024-03-08 13:15:00,135.21,135.22,135.12,135.16,2958.0,134.3186,134.3285,134.2292,134.2689,2958.0
2024-03-08 13:20:00,135.19,135.19,134.86,134.87,8901.0,134.2987,134.2987,133.9709,133.9808,8901.0
2024-03-08 13:25:00,134.84,134.92,134.57,134.71,26476.0,133.951,134.0305,133.6828,133.8219,26476.0
2024-03-08 13:30:00,134.63,134.66,134.45,134.56,23596.0,133.7424,133.7722,133.5636,133.6729,23596.0
2024-03-08 13:35:00,134.53,134.65,134.5,134.56,12220.0,133.6431,133.7623,133.6133,133.6729,12220.0
2024-03-08 13:40:00,134.51,134.51,134.37,134.42,6731.0,133.6232,133.6232,133.4841,133.5338,6731.0
2024-03-08 13:45:00,134.44,134.56,134.44,134.52,3821.0,133.5537,133.6729,133.5537,133.6331,3821.0
2024-03-08 13:50:00,134.56,134.63,134.52,134.63,11419.0,133.6729,133.7424,133.6331,133.7424,11419.0
2024-03-08 13:55:00,134.63,134.71,134.63,134.7,679.0,133.7424,133.8219,133.7424,133.812,679.0
2024-03-08 14:00:00,134.73,134.96,134.69,134.96,2528.0,133.8418,134.0702,133.802,134.0702,2528.0
2024-03-08 14:05:00,134.96,134.99,134.83,134.97,17277.0,134.0702,134.1001,133.9411,134.0802,17277.0
2024-03-08 14:10:00,135.0,135.1,135.0,135.1,4822.0,134.11,134.2093,134.11,134.2093,4822.0
2024-03-08 14:15:00,135.1,135.22,135.08,135.19,7036.0,134.2093,134.3285,134.1895,134.2987,7036.0
2024-03-08 14:20:00,135.24,135.36,135.22,135.34,6364.0,134.3484,134.4676,134.3285,134.4477,6364.0
2024-03-08 14:25:00,135.34,135.34,135.13,135.31,9343.0,134.4477,134.4477,134.2391,134.4179,9343.0
2024-03-08 14:30:00,135.31,135.32,135.23,135.28,2997.0,134.4179,134.4279,134.3385,134.3881,2997.0
2024-03-08 14:35:00,135.34,135.41,135.11,135.13,44211.0,134.4477,134.5173,134.2193,134.2391,44211.0
2024-03-08 14:40:00,135.14,135.3,135.11,135.28,8379.0,134.2491,134.408,134.2193,134.3881,8379.0
2024-03-08 14:45:00,135.26,135.45,135.21,135.45,4881.0,134.3683,134.557,134.3186,134.557,4881.0
2024-03-08 14:50:00,135.45,135.58,135.41,135.52,5685.0,134.557,134.6862,134.5173,134.6266,5685.0
2024-03-08 14:55:00,135.54,135.57,135.44,135.54,7431.0,134.6464,134.6762,134.5471,134.6464,7431.0
2024-03-08 15:00:00,135.55,135.59,135.4,135.43,3916.0,134.6564,134.6961,134.5073,134.5371,3916.0
2024-03-08 15:05:00,135.41,135.43,135.3,135.34,7207.0,134.5173,134.5371,134.408,134.4477,7207.0
2024-03-08 15:10:00,135.31,135.31,135.18,135.25,2800.0,134.4179,134.4179,134.2888,134.3583,2800.0
2024-03-08 15:15:00,135.25,135.34,135.25,135.28,4792.0,134.3583,134.4477,134.3583,134.3881,4792.0
2024-03-08 15:20:00,135.26,135.32,135.23,135.23,4143.0,134.3683,134.4279,134.3385,134.3385,4143.0
2024-03-08 15:25:00,135.22,135.26,135.06,135.07,6821.0,134.3285,134.3683,134.1696,134.1795,6821.0
2024-03-08 15:30:00,135.09,135.25,135.09,135.21,6985.0,134.1994,134.3583,134.1994,134.3186,6985.0
2024-03-08 15:35:00,135.2,135.2,135.01,135.01,9755.0,134.3087,134.3087,134.1199,134.1199,9755.0
2024-03-08 15:40:00,135.02,135.12,135.01,135.03,12305.0,134.1299,134.2292,134.1199,134.1398,12305.0
2024-03-08 15:45:00,135.03,135.18,135.02,135.11,10587.0,134.1398,134.2888,134.1299,134.2193,10587.0
2024-03-08 15:50:00,135.15,135.25,135.08,135.16,26908.0,134.259,134.3583,134.1895,134.2689,26908.0
2024-03-08 15:55:00,135.15,135.21,135.02,135.15,68718.0,134.259,134.3186,134.1299,134.259,68718.0
2024-03-11 09:30:00,134.94,136.42,134.73,136.0,38089.0,134.0504,135.5206,133.8418,135.1034,38089.0
2024-03-11 09:35:00,136.03,136.22,135.66,135.97,12952.0,135.1332,135.3219,134.7656,135.0736,12952.0
2024-03-11 09:40:00,135.91,136.15,135.81,136.08,9224.0,135.014,135.2524,134.9146,135.1829,9224.0
2024-03-11 09:45:00,136.14,136.48,136.12,136.48,5547.0,135.2425,135.5802,135.2226,135.5802,5547.0
2024-03-11 09:50:00,136.44,136.67,136.34,136.63,4921.0,135.5405,135.769,135.4412,135.7292,4921.0
2024-03-11 09:55:00,136.79,136.86,136.43,136.58,12598.0,135.8882,135.9577,135.5306,135.6796,12598.0
2024-03-11 10:00:00,136.54,136.54,136.16,136.18,18461.0,135.6398,135.6398,135.2623,135.2822,18461.0
2024-03-11 10:05:00,136.49,136.53,136.4,136.41,8422.0,135.5902,135.6299,135.5008,135.5107,8422.0
2024-03-11 10:10:00,136.49,136.81,136.49,136.8,2400.0,135.5902,135.9081,135.5902,135.8981,2400.0
2024-03-11 10:15:00,136.81,136.92,136.63,136.79,10882.0,135.9081,136.0173,135.7292,135.8882,10882.0
2024-03-11 10:20:00,136.75,136.87,136.7,136.82,4254.0,135.8484,135.9677,135.7988,135.918,4254.0
2024-03-11 10:25:00,136.82,136.91,136.79,136.84,6025.0,135.918,136.0074,135.8882,135.9379,6025.0
2024-03-11 10:30:00,136.85,137.06,136.77,136.87,7761.0,135.9478,136.1564,135.8683,135.9677,7761.0
2024-03-11 10:35:00,136.89,136.89,136.72,136.73,3357.0,135.9875,135.9875,135.8186,135.8286,3357.0
2024-03-11 10:40:00,136.69,136.95,136.66,136.92,5317.0,135.7888,136.0471,135.759,136.0173,5317.0
2024-03-11 10:45:00,136.91,137.1,136.9,137.02,5464.0,136.0074,136.1961,135.9975,136.1167,5464.0
2024-03-11 10:50:00,137.02,137.3,137.02,137.3,6115.0,136.1167,136.3948,136.1167,136.3948,6115.0
2024-03-11 10:55:00,137.28,137.33,137.11,137.22,10472.0,136.375,136.4246,136.2061,136.3153,10472.0
2024-03-11 11:00:00,137.19,137.3,137.04,137.15,6219.0,136.2855,136.3948,136.1365,136.2458,6219.0
2024-03-11 11:05:00,137.15,137.26,137.14,137.23,8545.0,136.2458,136.3551,136.2359,136.3253,8545.0
2024-03-11 11:10:00,137.24,137.24,137.06,137.06,13616.0,136.3352,136.3352,136.1564,136.1564,13616.0
2024-03-11 11:15:00,137.06,137.1,136.93,136.97,3533.0,136.1564,136.1961,136.0273,136.067,3533.0
2024-03-11 11:20:00,136.94,136.98,136.86,136.91,7400.0,136.0372,136.0769,135.9577,136.0074,7400.0
2024-03-11 11:25:00,136.92,136.96,136.88,136.89,4062.0,136.0173,136.0571,135.9776,135.9875,4062.0
2024-03-11 11:30:00,136.9,136.98,136.85,136.88,5562.0,135.9975,136.0769,135.9478,135.9776,5562.0
2024-03-11 11:35:00,136.92,137.04,136.92,136.95,6629.0,136.0173,136.1365,136.0173,136.0471,6629.0
2024-03-11 11:40:00,137.05,137.25,137.03,137.22,5183.0,136.1465,136.3452,136.1266,136.3153,5183.0
2024-03-11 11:45:00,137.22,137.23,137.15,137.21,6293.0,136.3153,136.3253,136.2458,136.3054,6293.0
2024-03-11 11:50:00,137.21,137.28,137.19,137.19,3624.0,136.3054,136.375,136.2855,136.2855,3624.0
2024-03-11 11:55:00,137.18,137.21,137.08,137.11,8806.0,136.2756,136.3054,136.1763,136.2061,8806.0
2024-03-11 12:00:00,137.1,137.1,137.01,137.05,5400.0,136.1961,136.1961,136.1067,136.1465,5400.0
2024-03-11 12:05:00,137.04,137.21,137.04,137.14,4061.0,136.1365,136.3054,136.1365,136.2359,4061.0
2024-03-11 12:10:00,137.16,137.23,137.12,137.18,5815.0,136.2557,136.3253,136.216,136.2756,5815.0
2024-03-11 12:15:00,137.18,137.32,137.17,137.32,2200.0,136.2756,136.4147,136.2657,136.4147,2200.0
2024-03-11 12:20:00,137.33,137.44,137.29,137.29,4800.0,136.4246,136.5339,136.3849,136.3849,4800.0
2024-03-11 12:25:00,137.28,137.3,137.17,137.17,3889.0,136.375,136.3948,136.2657,136.2657,3889.0
2024-03-11 12:30:00,137.18,137.2,137.09,137.09,3444.0,136.2756,136.2955,136.1862,136.1862,3444.0
2024-03-11 12:35:00,137.11,137.27,137.08,137.22,24911.0,136.2061,136.365,136.1763,136.3153,24911.0
2024-03-11 12:40:00,137.22,137.32,137.22,137.3,12827.0,136.3153,136.4147,136.3153,136.3948,12827.0
2024-03-11 12:45:00,137.34,137.53,137.34,137.5,12773.0,136.4346,136.6233,136.4346,136.5935,12773.0
2024-03-11 12:50:00,137.5,137.67,137.5,137.66,4522.0,136.5935,136.7624,136.5935,136.7524,4522.0
2024-03-11 12:55:00,137.68,137.79,137.68,137.71,5229.0,136.7723,136.8816,136.7723,136.8021,5229.0
2024-03-11 13:00:00,137.72,137.78,137.68,137.68,5193.0,136.8121,136.8717,136.7723,136.7723,5193.0
2024-03-11 13:05:00,137.69,137.73,137.63,137.73,4378.0,136.7823,136.822,136.7226,136.822,4378.0
2024-03-11 13:10:00,137.73,137.8,137.73,137.8,4028.0,136.822,136.8915,136.822,136.8915,4028.0
2024-03-11 13:15:00,137.8,137.89,137.8,137.89,6362.0,136.8915,136.9809,136.8915,136.9809,6362.0
2024-03-11 13:20:00,137.88,137.88,137.71,137.81,4268.0,136.971,136.971,136.8021,136.9015,4268.0
2024-03-11 13:25:00,137.77,137.84,137.75,137.75,2901.0,136.8617,136.9313,136.8419,136.8419,2901.0
2024-03-11 13:30:00,137.77,137.81,137.63,137.63,4871.0,136.8617,136.9015,136.7226,136.7226,4871.0
2024-03-11 13:35:00,137.64,137.71,137.59,137.67,6096.0,136.7326,136.8021,136.6829,136.7624,6096.0
2024-03-11 13:40:00,137.68,137.68,137.54,137.59,3827.0,136.7723,136.7723,136.6332,136.6829,3827.0
2024-03-11 13:45:00,137.57,137.59,137.51,137.52,6902.0,136.663,136.6829,136.6034,136.6134,6902.0
2024-03-11 13:50:00,137.51,137.53,137.41,137.47,3690.0,136.6034,136.6233,136.5041,136.5637,3690.0
2024-03-11 13:55:00,137.45,137.63,137.45,137.62,4380.0,136.5438,136.7226,136.5438,136.7127,4380.0
2024-03-11 14:00:00,137.63,137.64,137.51,137.55,5717.0,136.7226,136.7326,136.6034,136.6432,5717.0
2024-03-11 14:05:00,137.54,137.54,137.28,137.3,15599.0,136.6332,136.6332,136.375,136.3948,15599.0
2024-03-11 14:10:00,137.25,137.29,137.12,137.13,9368.0,136.3452,136.3849,136.216,136.2259,9368.0
2024-03-11 14:15:00,137.13,137.18,137.06,137.07,10969.0,136.2259,136.2756,136.1564,136.1663,10969.0
2024-03-11 14:20:00,137.09,137.19,137.07,137.19,4765.0,136.1862,136.2855,136.1663,136.2855,4765.0
2024-03-11 14:25:00,137.17,137.21,137.13,137.13,5751.0,136.2657,136.3054,136.2259,136.2259,5751.0
2024-03-11 14:30:00,137.15,137.22,137.15,137.19,4814.0,136.2458,136.3153,136.2458,136.2855,4814.0
2024-03-11 14:35:00,137.18,137.18,137.07,137.13,7646.0,136.2756,136.2756,136.1663,136.2259,7646.0
2024-03-11 14:40:00,137.13,137.14,137.04,137.13,8549.0,136.2259,136.2359,136.1365,136.2259,8549.0
2024-03-11 14:45:00,137.15,137.17,137.11,137.13,6506.0,136.2458,136.2657,136.2061,136.2259,6506.0
2024-03-11 14:50:00,137.13,137.19,137.03,137.07,6000.0,136.2259,136.2855,136.1266,136.1663,6000.0
2024-03-11 14:55:00,137.08,137.27,137.08,137.19,13565.0,136.1763,136.365,136.1763,136.2855,13565.0
2024-03-11 15:00:00,137.16,137.27,137.12,137.23,11385.0,136.2557,136.365,136.216,136.3253,11385.0
2024-03-11 15:05:00,137.25,137.32,137.22,137.31,5859.0,136.3452,136.4147,136.3153,136.4048,5859.0
2024-03-11 15:10:00,137.3,137.33,137.13,137.13,3406.0,136.3948,136.4246,136.2259,136.2259,3406.0
2024-03-11 15:15:00,137.12,137.12,136.99,137.01,8962.0,136.216,136.216,136.0869,136.1067,8962.0
2024-03-11 15:20:00,137.01,137.12,137.01,137.09,10276.0,136.1067,136.216,136.1067,136.1862,10276.0
2024-03-11 15:25:00,137.1,137.17,137.1,137.11,8411.0,136.1961,136.2657,136.1961,136.2061,8411.0
2024-03-11 15:30:00,137.09,137.14,137.06,137.11,10141.0,136.1862,136.2359,136.1564,136.2061,10141.0
2024-03-11 15:35:00,137.11,137.21,137.11,137.21,15175.0,136.2061,136.3054,136.2061,136.3054,15175.0
2024-03-11 15:40:00,137.24,137.28,137.11,137.11,15357.0,136.3352,136.375,136.2061,136.2061,15357.0
2024-03-11 15:45:00,137.1,137.15,136.93,136.97,29661.0,136.1961,136.2458,136.0273,136.067,29661.0
2024-03-11 15:50:00,137.0,137.0,136.7,136.74,36970.0,136.0968,136.0968,135.7988,135.8385,36970.0
2024-03-11 15:55:00,136.72,136.79,136.56,136.74,120960.0,135.8186,135.8882,135.6597,135.8385,120960.0
2024-03-12 09:30:00,136.44,136.96,136.26,136.43,26548.0,135.5405,136.0571,135.3617,135.5306,26548.0
2024-03-12 09:35:00,136.56,136.56,135.75,135.84,7283.0,135.6597,135.6597,134.855,134.9444,7283.0
2024-03-12 09:40:00,135.8,136.0,135.6,135.95,4377.0,134.9047,135.1034,134.706,135.0537,4377.0
2024-03-12 09:45:00,135.94,136.32,135.91,136.28,8450.0,135.0438,135.4213,135.014,135.3815,8450.0
2024-03-12 09:50:00,136.39,136.49,136.29,136.37,3355.0,135.4908,135.5902,135.3915,135.471,3355.0
2024-03-12 09:55:00,136.4,136.72,136.4,136.66,6247.0,135.5008,135.8186,135.5008,135.759,6247.0
2024-03-12 10:00:00,136.67,136.67,136.51,136.56,4325.0,135.769,135.769,135.61,135.6597,4325.0
2024-03-12 10:05:00,136.58,137.13,136.56,137.01,7955.0,135.6796,136.2259,135.6597,136.1067,7955.0
2024-03-12 10:10:00,137.0,137.01,136.86,136.94,4024.0,136.0968,136.1067,135.9577,136.0372,4024.0
2024-03-12 10:15:00,136.94,137.1,136.93,137.09,2628.0,136.0372,136.1961,136.0273,136.1862,2628.0
2024-03-12 10:20:00,137.11,137.28,137.1,137.2,10236.0,136.2061,136.375,136.1961,136.2955,10236.0
2024-03-12 10:25:00,137.23,137.23,137.09,137.17,3789.0,136.3253,136.3253,136.1862,136.2657,3789.0
2024-03-12 10:30:00,137.13,137.17,137.06,137.11,5440.0,136.2259,136.2657,136.1564,136.2061,5440.0
2024-03-12 10:35:00,137.11,137.19,137.1,137.16,6580.0,136.2061,136.2855,136.1961,136.2557,6580.0
2024-03-12 10:40:00,137.18,137.22,137.02,137.11,5300.0,136.2756,136.3153,136.1167,136.2061,5300.0
2024-03-12 10:45:00,137.1,137.1,136.83,137.0,6700.0,136.1961,136.1961,135.9279,136.0968,6700.0
2024-03-12 10:50:00,136.99,137.07,136.91,137.07,4354.0,136.0869,136.1663,136.0074,136.1663,4354.0
2024-03-12 10:55:00,137.14,137.29,137.09,137.27,6695.0,136.2359,136.3849,136.1862,136.365,6695.0
2024-03-12 11:00:00,137.33,137.4,137.28,137.29,6457.0,136.4246,136.4942,136.375,136.3849,6457.0
2024-03-12 11:05:00,137.26,137.29,137.22,137.29,4882.0,136.3551,136.3849,136.3153,136.3849,4882.0
2024-03-12 11:10:00,137.28,137.31,137.2,137.27,6245.0,136.375,136.4048,136.2955,136.365,6245.0
2024-03-12 11:15:00,137.29,137.32,136.95,137.12,18544.0,136.3849,136.4147,136.0471,136.216,18544.0
2024-03-12 11:20:00,137.13,137.15,136.92,137.0,4584.0,136.2259,136.2458,136.0173,136.0968,4584.0
2024-03-12 11:25:00,137.03,137.03,136.94,137.0,3769.0,136.1266,136.1266,136.0372,136.0968,3769.0
2024-03-12 11:30:00,136.96,136.96,136.76,136.78,3059.0,136.0571,136.0571,135.8584,135.8782,3059.0
2024-03-12 11:35:00,136.79,136.82,136.71,136.77,5467.0,135.8882,135.918,135.8087,135.8683,5467.0
2024-03-12 11:40:00,136.78,136.79,136.61,136.61,4765.0,135.8782,135.8882,135.7094,135.7094,4765.0
2024-03-12 11:45:00,136.56,136.56,136.47,136.47,4200.0,135.6597,135.6597,135.5703,135.5703,4200.0
2024-03-12 11:50:00,136.44,136.52,136.4,136.5,4468.0,135.5405,135.62,135.5008,135.6001,4468.0
2024-03-12 11:55:00,136.52,136.6,136.47,136.47,4549.0,135.62,135.6994,135.5703,135.5703,4549.0
2024-03-12 12:00:00,136.42,136.47,136.35,136.35,4578.0,135.5206,135.5703,135.4511,135.4511,4578.0
2024-03-12 12:05:00,136.32,136.41,136.3,136.3,4509.0,135.4213,135.5107,135.4014,135.4014,4509.0
2024-03-12 12:10:00,136.33,136.34,136.07,136.22,11709.0,135.4312,135.4412,135.1729,135.3219,11709.0
2024-03-12 12:15:00,136.16,136.23,136.09,136.11,5586.0,135.2623,135.3319,135.1928,135.2127,5586.0
2024-03-12 12:20:00,136.09,136.2,136.09,136.18,3715.0,135.1928,135.3021,135.1928,135.2822,3715.0
2024-03-12 12:25:00,136.2,136.21,136.02,136.09,4688.0,135.3021,135.312,135.1233,135.1928,4688.0
2024-03-12 12:30:00,136.09,136.11,136.02,136.06,2900.0,135.1928,135.2127,135.1233,135.163,2900.0
2024-03-12 12:35:00,136.09,136.11,135.91,136.05,4411.0,135.1928,135.2127,135.014,135.1531,4411.0
2024-03-12 12:40:00,136.03,136.07,135.89,135.91,8743.0,135.1332,135.1729,134.9941,135.014,8743.0
2024-03-12 12:45:00,135.89,135.89,135.72,135.8,7366.0,134.9941,134.9941,134.8252,134.9047,7366.0
2024-03-12 12:50:00,135.76,135.93,135.76,135.83,5671.0,134.865,135.0339,134.865,134.9345,5671.0
2024-03-12 12:55:00,135.86,135.94,135.79,135.94,7416.0,134.9643,135.0438,134.8948,135.0438,7416.0
2024-03-12 13:00:00,135.94,136.0,135.75,135.82,9883.0,135.0438,135.1034,134.855,134.9246,9883.0
2024-03-12 13:05:00,135.8,135.82,135.67,135.74,6932.0,134.9047,134.9246,134.7756,134.8451,6932.0
2024-03-12 13:10:00,135.71,135.81,135.71,135.81,3091.0,134.8153,134.9146,134.8153,134.9146,3091.0
2024-03-12 13:15:00,135.84,136.03,135.79,136.03,5129.0,134.9444,135.1332,134.8948,135.1332,5129.0
2024-03-12 13:20:00,136.05,136.1,136.05,136.09,4838.0,135.1531,135.2027,135.1531,135.1928,4838.0
2024-03-12 13:25:00,136.11,136.13,135.97,136.0,7135.0,135.2127,135.2325,135.0736,135.1034,7135.0
2024-03-12 13:30:00,136.01,136.03,135.95,136.0,4009.0,135.1133,135.1332,135.0537,135.1034,4009.0
2024-03-12 13:35:00,136.0,136.12,135.99,136.12,3833.0,135.1034,135.2226,135.0935,135.2226,3833.0
2024-03-12 13:40:00,136.11,136.15,136.03,136.07,8064.0,135.2127,135.2524,135.1332,135.1729,8064.0
2024-03-12 13:45:00,136.09,136.23,136.07,136.21,3407.0,135.1928,135.3319,135.1729,135.312,3407.0
2024-03-12 13:50:00,136.22,136.29,136.2,136.27,5844.0,135.3219,135.3915,135.3021,135.3716,5844.0
2024-03-12 13:55:00,136.28,136.3,136.22,136.25,3612.0,135.3815,135.4014,135.3219,135.3517,3612.0
2024-03-12 14:00:00,136.26,136.26,136.15,136.22,3511.0,135.3617,135.3617,135.2524,135.3219,3511.0
2024-03-12 14:05:00,136.22,136.23,136.17,136.19,2800.0,135.3219,135.3319,135.2723,135.2921,2800.0
2024-03-12 14:10:00,136.18,136.19,136.07,136.08,5985.0,135.2822,135.2921,135.1729,135.1829,5985.0
2024-03-12 14:15:00,136.08,136.19,136.07,136.16,4905.0,135.1829,135.2921,135.1729,135.2623,4905.0
2024-03-12 14:20:00,136.22,136.34,136.22,136.34,3053.0,135.3219,135.4412,135.3219,135.4412,3053.0
2024-03-12 14:25:00,136.35,136.43,136.33,136.43,3078.0,135.4511,135.5306,135.4312,135.5306,3078.0
2024-03-12 14:30:00,136.45,136.52,136.44,136.49,4287.0,135.5504,135.62,135.5405,135.5902,4287.0
2024-03-12 14:35:00,136.49,136.5,136.34,136.35,5161.0,135.5902,135.6001,135.4412,135.4511,5161.0
2024-03-12 14:40:00,136.34,136.36,136.25,136.27,5095.0,135.4412,135.461,135.3517,135.3716,5095.0
2024-03-12 14:45:00,136.31,136.37,136.27,136.37,4786.0,135.4113,135.471,135.3716,135.471,4786.0
2024-03-12 14:50:00,136.38,136.49,136.37,136.45,4500.0,135.4809,135.5902,135.471,135.5504,4500.0
2024-03-12 14:55:00,136.43,136.52,136.43,136.52,3400.0,135.5306,135.62,135.5306,135.62,3400.0
2024-03-12 15:00:00,136.48,136.48,136.34,136.46,4419.0,135.5802,135.5802,135.4412,135.5604,4419.0
2024-03-12 15:05:00,136.47,136.48,136.36,136.43,6000.0,135.5703,135.5802,135.461,135.5306,6000.0
2024-03-12 15:10:00,136.41,136.51,136.39,136.5,6272.0,135.5107,135.61,135.4908,135.6001,6272.0
2024-03-12 15:15:00,136.48,136.49,136.4,136.47,6338.0,135.5802,135.5902,135.5008,135.5703,6338.0
2024-03-12 15:20:00,136.48,136.51,136.42,136.49,7949.0,135.5802,135.61,135.5206,135.5902,7949.0
2024-03-12 15:25:00,136.51,136.56,136.44,136.47,7007.0,135.61,135.6597,135.5405,135.5703,7007.0
2024-03-12 15:30:00,136.45,136.49,136.38,136.38,8884.0,135.5504,135.5902,135.4809,135.4809,8884.0
2024-03-12 15:35:00,136.39,136.47,136.34,136.41,10199.0,135.4908,135.5703,135.4412,135.5107,10199.0
2024-03-12 15:40:00,136.4,136.43,136.26,136.28,13526.0,135.5008,135.5306,135.3617,135.3815,13526.0
2024-03-12 15:45:00,136.26,136.35,136.23,136.25,15884.0,135.3617,135.4511,135.3319,135.3517,15884.0
2024-03-12 15:50:00,136.24,136.29,136.04,136.14,56158.0,135.3418,135.3915,135.1431,135.2425,56158.0
2024-03-12 15:55:00,136.14,136.15,135.95,136.01,121003.0,135.2425,135.2524,135.0537,135.1133,121003.0
2024-03-13 09:30:00,136.13,136.85,135.97,136.77,31762.0,135.2325,135.9478,135.0736,135.8683,31762.0
2024-03-13 09:35:00,136.83,137.08,136.82,137.07,2533.0,135.9279,136.1763,135.918,136.1663,2533.0
2024-03-13 09:40:00,137.02,137.04,136.84,136.97,4123.0,136.1167,136.1365,135.9379,136.067,4123.0
2024-03-13 09:45:00,137.07,137.41,137.07,137.18,8434.0,136.1663,136.5041,136.1663,136.2756,8434.0
2024-03-13 09:50:00,137.17,137.17,136.8,136.96,5386.0,136.2657,136.2657,135.8981,136.0571,5386.0
2024-03-13 09:55:00,137.02,137.04,136.85,136.96,5559.0,136.1167,136.1365,135.9478,136.0571,5559.0
2024-03-13 10:00:00,136.93,136.93,136.78,136.8,3397.0,136.0273,136.0273,135.8782,135.8981,3397.0
2024-03-13 10:05:00,136.8,136.92,136.7,136.92,5336.0,135.8981,136.0173,135.7988,136.0173,5336.0
2024-03-13 10:10:00,136.96,137.12,136.95,136.99,12060.0,136.0571,136.216,136.0471,136.0869,12060.0
2024-03-13 10:15:00,137.02,137.21,137.02,137.07,2442.0,136.1167,136.3054,136.1167,136.1663,2442.0
2024-03-13 10:20:00,137.09,137.18,137.07,137.11,6030.0,136.1862,136.2756,136.1663,136.2061,6030.0
2024-03-13 10:25:00,137.11,137.12,136.96,137.0,4955.0,136.2061,136.216,136.0571,136.0968,4955.0
2024-03-13 10:30:00,136.91,137.04,136.9,137.03,3105.0,136.0074,136.1365,135.9975,136.1266,3105.0
2024-03-13 10:35:00,137.04,137.1,136.98,137.01,4364.0,136.1365,136.1961,136.0769,136.1067,4364.0
2024-03-13 10:40:00,137.02,137.14,136.98,137.14,5454.0,136.1167,136.2359,136.0769,136.2359,5454.0
2024-03-13 10:45:00,137.17,137.17,136.94,136.99,13836.0,136.2657,136.2657,136.0372,136.0869,13836.0
2024-03-13 10:50:00,136.96,136.97,136.67,136.75,18161.0,136.0571,136.067,135.769,135.8484,18161.0
2024-03-13 10:55:00,136.75,137.14,136.74,137.13,13865.0,135.8484,136.2359,135.8385,136.2259,13865.0
2024-03-13 11:00:00,137.12,137.19,136.98,137.19,4400.0,136.216,136.2855,136.0769,136.2855,4400.0
2024-03-13 11:05:00,137.2,137.31,137.16,137.27,4955.0,136.2955,136.4048,136.2557,136.365,4955.0
2024-03-13 11:10:00,137.26,137.32,137.25,137.32,1200.0,136.3551,136.4147,136.3452,136.4147,1200.0
2024-03-13 11:15:00,137.31,137.37,137.26,137.35,3200.0,136.4048,136.4644,136.3551,136.4445,3200.0
2024-03-13 11:20:00,137.37,137.46,137.37,137.39,3600.0,136.4644,136.5538,136.4644,136.4842,3600.0
2024-03-13 11:25:00,137.39,137.4,137.3,137.37,4500.0,136.4842,136.4942,136.3948,136.4644,4500.0
2024-03-13 11:30:00,137.36,137.37,137.2,137.21,2378.0,136.4544,136.4644,136.2955,136.3054,2378.0
2024-03-13 11:35:00,137.22,137.27,137.14,137.17,3101.0,136.3153,136.365,136.2359,136.2657,3101.0
2024-03-13 11:40:00,137.18,137.22,137.06,137.09,2200.0,136.2756,136.3153,136.1564,136.1862,2200.0
2024-03-13 11:45:00,137.06,137.07,137.02,137.02,2247.0,136.1564,136.1663,136.1167,136.1167,2247.0
2024-03-13 11:50:00,137.02,137.08,136.98,137.03,5932.0,136.1167,136.1763,136.0769,136.1266,5932.0
2024-03-13 11:55:00,137.08,137.08,136.96,137.01,4152.0,136.1763,136.1763,136.0571,136.1067,4152.0
2024-03-13 12:00:00,136.99,137.09,136.98,137.02,7857.0,136.0869,136.1862,136.0769,136.1167,7857.0
2024-03-13 12:05:00,137.0,137.08,136.98,137.06,4401.0,136.0968,136.1763,136.0769,136.1564,4401.0
2024-03-13 12:10:00,137.06,137.17,137.06,137.09,2800.0,136.1564,136.2657,136.1564,136.1862,2800.0
2024-03-13 12:15:00,137.1,137.19,137.09,137.19,3084.0,136.1961,136.2855,136.1862,136.2855,3084.0
2024-03-13 12:20:00,137.22,137.29,137.16,137.26,4300.0,136.3153,136.3849,136.2557,136.3551,4300.0
2024-03-13 12:25:00,137.27,137.39,137.27,137.37,3312.0,136.365,136.4842,136.365,136.4644,3312.0
2024-03-13 12:30:00,137.39,137.42,137.31,137.32,5383.0,136.4842,136.514,136.4048,136.4147,5383.0
2024-03-13 12:35:00,137.34,137.35,137.28,137.35,5523.0,136.4346,136.4445,136.375,136.4445,5523.0
2024-03-13 12:40:00,137.32,137.35,137.28,137.35,5673.0,136.4147,136.4445,136.375,136.4445,5673.0
2024-03-13 12:45:00,137.37,137.43,137.26,137.27,6212.0,136.4644,136.524,136.3551,136.365,6212.0
2024-03-13 12:50:00,137.28,137.42,137.28,137.42,7850.0,136.375,136.514,136.375,136.514,7850.0
2024-03-13 12:55:00,137.43,137.51,137.36,137.36,14165.0,136.524,136.6034,136.4544,136.4544,14165.0
2024-03-13 13:00:00,137.36,137.51,137.33,137.49,13555.0,136.4544,136.6034,136.4246,136.5836,13555.0
2024-03-13 13:05:00,137.47,137.56,137.47,137.52,2454.0,136.5637,136.6531,136.5637,136.6134,2454.0
2024-03-13 13:10:00,137.53,137.6,137.53,137.59,1550.0,136.6233,136.6928,136.6233,136.6829,1550.0
2024-03-13 13:15:00,137.6,137.62,137.49,137.52,5383.0,136.6928,136.7127,136.5836,136.6134,5383.0
2024-03-13 13:20:00,137.53,137.65,137.52,137.61,3568.0,136.6233,136.7425,136.6134,136.7028,3568.0
2024-03-13 13:25:00,137.61,137.64,137.56,137.64,8743.0,136.7028,136.7326,136.6531,136.7326,8743.0
2024-03-13 13:30:00,137.64,137.69,137.47,137.47,11915.0,136.7326,136.7823,136.5637,136.5637,11915.0
2024-03-13 13:35:00,137.5,137.67,137.5,137.64,4462.0,136.5935,136.7624,136.5935,136.7326,4462.0
2024-03-13 13:40:00,137.69,137.72,137.66,137.68,2472.0,136.7823,136.8121,136.7524,136.7723,2472.0
2024-03-13 13:45:00,137.69,137.78,137.69,137.78,5048.0,136.7823,136.8717,136.7823,136.8717,5048.0
2024-03-13 13:50:00,137.8,137.84,137.79,137.82,1827.0,136.8915,136.9313,136.8816,136.9114,1827.0
2024-03-13 13:55:00,137.81,137.83,137.77,137.78,6093.0,136.9015,136.9213,136.8617,136.8717,6093.0
2024-03-13 14:00:00,137.79,137.79,137.66,137.71,8171.0,136.8816,136.8816,136.7524,136.8021,8171.0
2024-03-13 14:05:00,137.71,137.82,137.7,137.82,5200.0,136.8021,136.9114,136.7922,136.9114,5200.0
2024-03-13 14:10:00,137.83,137.86,137.8,137.83,3060.0,136.9213,136.9511,136.8915,136.9213,3060.0
2024-03-13 14:15:00,137.83,137.96,137.83,137.95,11725.0,136.9213,137.0505,136.9213,137.0405,11725.0
2024-03-13 14:20:00,137.94,137.98,137.91,137.97,7158.0,137.0306,137.0703,137.0008,137.0604,7158.0
2024-03-13 14:25:00,137.97,138.07,137.96,138.02,4791.0,137.0604,137.1597,137.0505,137.1101,4791.0
2024-03-13 14:30:00,138.04,138.04,137.95,138.0,6947.0,137.1299,137.1299,137.0405,137.0902,6947.0
2024-03-13 14:35:00,138.01,138.01,137.94,137.95,6046.0,137.1001,137.1001,137.0306,137.0405,6046.0
2024-03-13 14:40:00,137.95,137.95,137.75,137.79,5445.0,137.0405,137.0405,136.8419,136.8816,5445.0
2024-03-13 14:45:00,137.79,137.79,137.71,137.71,5081.0,136.8816,136.8816,136.8021,136.8021,5081.0
2024-03-13 14:50:00,137.72,137.73,137.68,137.68,5454.0,136.8121,136.822,136.7723,136.7723,5454.0
2024-03-13 14:55:00,137.68,137.7,137.59,137.61,6164.0,136.7723,136.7922,136.6829,136.7028,6164.0
2024-03-13 15:00:00,137.61,137.66,137.6,137.63,5326.0,136.7028,136.7524,136.6928,136.7226,5326.0
2024-03-13 15:05:00,137.62,137.63,137.56,137.57,9853.0,136.7127,136.7226,136.6531,136.663,9853.0
2024-03-13 15:10:00,137.56,137.57,137.43,137.47,4888.0,136.6531,136.663,136.524,136.5637,4888.0
2024-03-13 15:15:00,137.47,137.47,137.32,137.34,5520.0,136.5637,136.5637,136.4147,136.4346,5520.0
2024-03-13 15:20:00,137.34,137.38,137.32,137.38,7881.0,136.4346,136.4743,136.4147,136.4743,7881.0
2024-03-13 15:25:00,137.39,137.41,136.94,137.06,16272.0,136.4842,136.5041,136.0372,136.1564,16272.0
2024-03-13 15:30:00,137.1,137.38,137.1,137.35,33685.0,136.1961,136.4743,136.1961,136.4445,33685.0
2024-03-13 15:35:00,137.35,137.4,137.24,137.28,23999.0,136.4445,136.4942,136.3352,136.375,23999.0
2024-03-13 15:40:00,137.28,137.35,137.25,137.28,8913.0,136.375,136.4445,136.3452,136.375,8913.0
2024-03-13 15:45:00,137.25,137.25,137.1,137.16,18281.0,136.3452,136.3452,136.1961,136.2557,18281.0
2024-03-13 15:50:00,137.17,137.3,136.84,136.87,47826.0,136.2657,136.3948,135.9379,135.9677,47826.0
2024-03-13 15:55:00,136.75,137.03,136.68,136.99,175973.0,135.8484,136.1266,135.7789,136.0869,175973.0
2024-03-14 09:30:00,137.16,137.16,135.77,135.8,26731.0,136.2557,136.2557,134.8749,134.9047,26731.0
2024-03-14 09:35:00,135.84,135.9,135.58,135.83,11328.0,134.9444,135.0041,134.6862,134.9345,11328.0
2024-03-14 09:40:00,135.89,136.07,135.74,135.79,10549.0,134.9941,135.1729,134.8451,134.8948,10549.0
2024-03-14 09:45:00,135.78,135.79,135.08,135.1,13120.0,134.8848,134.8948,134.1895,134.2093,13120.0
2024-03-14 09:50:00,135.07,135.07,134.68,134.69,9701.0,134.1795,134.1795,133.7921,133.802,9701.0
2024-03-14 09:55:00,134.71,134.72,134.56,134.65,9298.0,133.8219,133.8318,133.6729,133.7623,9298.0
2024-03-14 10:00:00,134.62,134.62,134.31,134.56,7794.0,133.7325,133.7325,133.4245,133.6729,7794.0
2024-03-14 10:05:00,134.55,134.66,134.35,134.48,6658.0,133.663,133.7722,133.4643,133.5934,6658.0
2024-03-14 10:10:00,134.44,134.78,134.4,134.78,6547.0,133.5537,133.8914,133.5139,133.8914,6547.0
2024-03-14 10:15:00,134.74,134.74,134.52,134.69,3727.0,133.8517,133.8517,133.6331,133.802,3727.0
2024-03-14 10:20:00,134.63,134.65,134.34,134.55,5395.0,133.7424,133.7623,133.4543,133.663,5395.0
2024-03-14 10:25:00,134.59,134.77,134.59,134.73,7965.0,133.7027,133.8815,133.7027,133.8418,7965.0
2024-03-14 10:30:00,134.74,134.78,134.66,134.77,4800.0,133.8517,133.8914,133.7722,133.8815,4800.0
2024-03-14 10:35:00,134.77,134.9,134.77,134.78,3208.0,133.8815,134.0106,133.8815,133.8914,3208.0
2024-03-14 10:40:00,134.78,134.78,134.53,134.55,6028.0,133.8914,133.8914,133.6431,133.663,6028.0
2024-03-14 10:45:00,134.54,134.58,134.35,134.39,9600.0,133.653,133.6928,133.4643,133.504,9600.0
2024-03-14 10:50:00,134.41,134.53,134.31,134.33,4906.0,133.5239,133.6431,133.4245,133.4444,4906.0
2024-03-14 10:55:00,134.3,134.36,134.24,134.35,5275.0,133.4146,133.4742,133.355,133.4643,5275.0
2024-03-14 11:00:00,134.34,134.64,134.3,134.56,5943.0,133.4543,133.7524,133.4146,133.6729,5943.0
2024-03-14 11:05:00,134.56,134.6,134.33,134.4,3538.0,133.6729,133.7126,133.4444,133.5139,3538.0
2024-03-14 11:10:00,134.42,134.59,134.42,134.55,8276.0,133.5338,133.7027,133.5338,133.663,8276.0
2024-03-14 11:15:00,134.56,134.7,134.51,134.62,5253.0,133.6729,133.812,133.6232,133.7325,5253.0
2024-03-14 11:20:00,134.56,134.64,134.51,134.63,6980.0,133.6729,133.7524,133.6232,133.7424,6980.0
2024-03-14 11:25:00,134.56,134.64,134.47,134.56,4858.0,133.6729,133.7524,133.5835,133.6729,4858.0
2024-03-14 11:30:00,134.59,134.68,134.51,134.68,3306.0,133.7027,133.7921,133.6232,133.7921,3306.0
2024-03-14 11:35:00,134.75,134.86,134.72,134.73,7120.0,133.8616,133.9709,133.8318,133.8418,7120.0
2024-03-14 11:40:00,134.75,134.92,134.75,134.89,3358.0,133.8616,134.0305,133.8616,134.0007,3358.0
2024-03-14 11:45:00,134.88,134.91,134.77,134.77,3227.0,133.9908,134.0206,133.8815,133.8815,3227.0
2024-03-14 11:50:00,134.78,134.91,134.75,134.87,3887.0,133.8914,134.0206,133.8616,133.9808,3887.0
2024-03-14 11:55:00,134.87,135.05,134.84,135.01,2782.0,133.9808,134.1597,133.951,134.1199,2782.0
2024-03-14 12:00:00,135.03,135.04,134.88,134.88,3216.0,134.1398,134.1497,133.9908,133.9908,3216.0
2024-03-14 12:05:00,134.86,134.86,134.68,134.72,2406.0,133.9709,133.9709,133.7921,133.8318,2406.0
2024-03-14 12:10:00,134.69,134.74,134.6,134.63,2055.0,133.802,133.8517,133.7126,133.7424,2055.0
2024-03-14 12:15:00,134.64,134.68,134.58,134.59,5350.0,133.7524,133.7921,133.6928,133.7027,5350.0
2024-03-14 12:20:00,134.58,134.79,134.57,134.75,4232.0,133.6928,133.9014,133.6828,133.8616,4232.0
2024-03-14 12:25:00,134.7,134.7,134.62,134.65,2005.0,133.812,133.812,133.7325,133.7623,2005.0
2024-03-14 12:30:00,134.67,134.84,134.67,134.73,2767.0,133.7822,133.951,133.7822,133.8418,2767.0
2024-03-14 12:35:00,134.75,134.77,134.68,134.74,3000.0,133.8616,133.8815,133.7921,133.8517,3000.0
2024-03-14 12:40:00,134.74,134.8,134.66,134.68,6929.0,133.8517,133.9113,133.7722,133.7921,6929.0
2024-03-14 12:45:00,134.69,134.71,134.56,134.6,2719.0,133.802,133.8219,133.6729,133.7126,2719.0
2024-03-14 12:50:00,134.56,134.56,134.43,134.49,2300.0,133.6729,133.6729,133.5437,133.6033,2300.0
2024-03-14 12:55:00,134.48,134.48,134.35,134.45,3188.0,133.5934,133.5934,133.4643,133.5636,3188.0
2024-03-14 13:00:00,134.4,134.4,134.29,134.29,3023.0,133.5139,133.5139,133.4047,133.4047,3023.0
2024-03-14 13:05:00,134.26,134.26,134.22,134.24,2650.0,133.3749,133.3749,133.3351,133.355,2650.0
2024-03-14 13:10:00,134.22,134.35,134.19,134.34,3424.0,133.3351,133.4643,133.3053,133.4543,3424.0
2024-03-14 13:15:00,134.28,134.29,134.18,134.18,3101.0,133.3947,133.4047,133.2954,133.2954,3101.0
2024-03-14 13:20:00,134.2,134.32,134.18,134.31,2300.0,133.3153,133.4345,133.2954,133.4245,2300.0
2024-03-14 13:25:00,134.33,134.47,134.33,134.35,4231.0,133.4444,133.5835,133.4444,133.4643,4231.0
2024-03-14 13:30:00,134.28,134.58,134.28,134.55,5337.0,133.3947,133.6928,133.3947,133.663,5337.0
2024-03-14 13:35:00,134.56,134.57,134.44,134.47,2746.0,133.6729,133.6828,133.5537,133.5835,2746.0
2024-03-14 13:40:00,134.39,134.44,134.39,134.41,2452.0,133.504,133.5537,133.504,133.5239,2452.0
2024-03-14 13:45:00,134.41,134.46,134.33,134.46,2610.0,133.5239,133.5735,133.4444,133.5735,2610.0
2024-03-14 13:50:00,134.46,134.53,134.43,134.51,3475.0,133.5735,133.6431,133.5437,133.6232,3475.0
2024-03-14 13:55:00,134.52,134.61,134.51,134.61,3458.0,133.6331,133.7226,133.6232,133.7226,3458.0
2024-03-14 14:00:00,134.63,134.92,134.62,134.92,2300.0,133.7424,134.0305,133.7325,134.0305,2300.0
2024-03-14 14:05:00,134.88,135.12,134.87,135.12,18735.0,133.9908,134.2292,133.9808,134.2292,18735.0
2024-03-14 14:10:00,135.12,135.22,135.06,135.06,8883.0,134.2292,134.3285,134.1696,134.1696,8883.0
2024-03-14 14:15:00,135.05,135.19,135.05,135.19,5146.0,134.1597,134.2987,134.1597,134.2987,5146.0
2024-03-14 14:20:00,135.17,135.37,135.14,135.37,6620.0,134.2789,134.4775,134.2491,134.4775,6620.0
2024-03-14 14:25:00,135.36,135.36,135.21,135.22,3166.0,134.4676,134.4676,134.3186,134.3285,3166.0
2024-03-14 14:30:00,135.19,135.2,134.98,135.16,2705.0,134.2987,134.3087,134.0901,134.2689,2705.0
2024-03-14 14:35:00,135.14,135.14,134.97,135.03,5857.0,134.2491,134.2491,134.0802,134.1398,5857.0
2024-03-14 14:40:00,135.03,135.1,134.92,135.09,6798.0,134.1398,134.2093,134.0305,134.1994,6798.0
2024-03-14 14:45:00,135.08,135.11,135.04,135.05,4558.0,134.1895,134.2193,134.1497,134.1597,4558.0
2024-03-14 14:50:00,135.05,135.1,134.96,134.97,3930.0,134.1597,134.2093,134.0702,134.0802,3930.0
2024-03-14 14:55:00,134.97,135.02,134.95,134.97,4276.0,134.0802,134.1299,134.0603,134.0802,4276.0
2024-03-14 15:00:00,134.92,134.92,134.87,134.89,3878.0,134.0305,134.0305,133.9808,134.0007,3878.0
2024-03-14 15:05:00,134.89,134.95,134.72,134.72,5135.0,134.0007,134.0603,133.8318,133.8318,5135.0
2024-03-14 15:10:00,134.74,134.87,134.69,134.69,5974.0,133.8517,133.9808,133.802,133.802,5974.0
2024-03-14 15:15:00,134.7,134.79,134.7,134.77,5278.0,133.812,133.9014,133.812,133.8815,5278.0
2024-03-14 15:20:00,134.78,134.92,134.78,134.87,7429.0,133.8914,134.0305,133.8914,133.9808,7429.0
2024-03-14 15:25:00,134.84,134.9,134.77,134.84,10035.0,133.951,134.0106,133.8815,133.951,10035.0
2024-03-14 15:30:00,134.84,134.88,134.74,134.76,5668.0,133.951,133.9908,133.8517,133.8716,5668.0
2024-03-14 15:35:00,134.77,134.86,134.66,134.86,9319.0,133.8815,133.9709,133.7722,133.9709,9319.0
2024-03-14 15:40:00,134.88,134.95,134.74,134.95,10352.0,133.9908,134.0603,133.8517,134.0603,10352.0
2024-03-14 15:45:00,134.95,135.09,134.92,135.02,19814.0,134.0603,134.1994,134.0305,134.1299,19814.0
2024-03-14 15:50:00,135.03,135.22,134.99,135.09,42072.0,134.1398,134.3285,134.1001,134.1994,42072.0
2024-03-14 15:55:00,135.08,135.11,134.91,135.04,98593.0,134.1895,134.2193,134.0206,134.1497,98593.0
2024-03-15 09:30:00,134.72,135.45,134.45,134.68,428504.0,133.8318,134.557,133.5636,133.7921,428504.0
2024-03-15 09:35:00,134.67,135.28,134.66,135.28,3347.0,133.7822,134.3881,133.7722,134.3881,3347.0
2024-03-15 09:40:00,135.28,135.45,134.6,134.66,8593.0,134.3881,134.557,133.7126,133.7722,8593.0
2024-03-15 09:45:00,134.67,134.93,134.6,134.72,7725.0,133.7822,134.0404,133.7126,133.8318,7725.0
2024-03-15 09:50:00,134.8,134.98,134.6,134.69,3900.0,133.9113,134.0901,133.7126,133.802,3900.0
2024-03-15 09:55:00,134.74,134.85,134.6,134.78,6593.0,133.8517,133.961,133.7126,133.8914,6593.0
2024-03-15 10:00:00,134.76,134.87,134.58,134.87,9800.0,133.8716,133.9808,133.6928,133.9808,9800.0
2024-03-15 10:05:00,134.86,134.99,134.73,134.88,8829.0,133.9709,134.1001,133.8418,133.9908,8829.0
2024-03-15 10:10:00,134.86,134.93,134.63,134.93,7293.0,133.9709,134.0404,133.7424,134.0404,7293.0
2024-03-15 10:15:00,134.94,134.94,134.55,134.59,6025.0,134.0504,134.0504,133.663,133.7027,6025.0
2024-03-15 10:20:00,134.63,134.63,134.25,134.25,5212.0,133.7424,133.7424,133.3649,133.3649,5212.0
2024-03-15 10:25:00,134.29,134.39,134.23,134.39,7511.0,133.4047,133.504,133.3451,133.504,7511.0
2024-03-15 10:30:00,134.36,134.36,134.09,134.11,5110.0,133.4742,133.4742,133.206,133.2259,5110.0
2024-03-15 10:35:00,134.13,134.24,134.13,134.16,7297.0,133.2457,133.355,133.2457,133.2755,7297.0
2024-03-15 10:40:00,134.18,134.3,134.16,134.22,6528.0,133.2954,133.4146,133.2755,133.3351,6528.0
2024-03-15 10:45:00,134.22,134.32,134.2,134.31,7786.0,133.3351,133.4345,133.3153,133.4245,7786.0
2024-03-15 10:50:00,134.28,134.3,134.18,134.2,4720.0,133.3947,133.4146,133.2954,133.3153,4720.0
2024-03-15 10:55:00,134.19,134.25,134.08,134.16,6698.0,133.3053,133.3649,133.196,133.2755,6698.0
2024-03-15 11:00:00,134.18,134.24,134.07,134.2,6789.0,133.2954,133.355,133.1861,133.3153,6789.0
2024-03-15 11:05:00,134.18,134.19,134.03,134.13,7351.0,133.2954,133.3053,133.1464,133.2457,7351.0
2024-03-15 11:10:00,134.12,134.12,134.04,134.06,4314.0,133.2358,133.2358,133.1563,133.1762,4314.0
2024-03-15 11:15:00,134.05,134.07,133.92,133.93,3763.0,133.1662,133.1861,133.0371,133.047,3763.0
2024-03-15 11:20:00,133.94,134.03,133.89,134.01,5901.0,133.057,133.1464,133.0073,133.1265,5901.0
2024-03-15 11:25:00,134.04,134.15,134.04,134.13,4762.0,133.1563,133.2656,133.1563,133.2457,4762.0
2024-03-15 11:30:00,134.13,134.15,134.07,134.07,4791.0,133.2457,133.2656,133.1861,133.1861,4791.0
2024-03-15 11:35:00,134.03,134.06,133.98,134.02,3410.0,133.1464,133.1762,133.0967,133.1364,3410.0
2024-03-15 11:40:00,134.02,134.12,133.96,133.97,5602.0,133.1364,133.2358,133.0768,133.0868,5602.0
2024-03-15 11:45:00,133.99,134.17,133.99,134.06,8314.0,133.1066,133.2855,133.1066,133.1762,8314.0
2024-03-15 11:50:00,134.12,134.14,134.03,134.04,3817.0,133.2358,133.2557,133.1464,133.1563,3817.0
2024-03-15 11:55:00,134.04,134.08,133.85,133.9,7396.0,133.1563,133.196,132.9676,133.0172,7396.0
2024-03-15 12:00:00,133.86,133.86,133.72,133.73,3964.0,132.9775,132.9775,132.8384,132.8484,3964.0
2024-03-15 12:05:00,133.72,133.86,133.68,133.79,10073.0,132.8384,132.9775,132.7987,132.908,10073.0
2024-03-15 12:10:00,133.8,134.01,133.8,133.98,4554.0,132.9179,133.1265,132.9179,133.0967,4554.0
2024-03-15 12:15:00,133.96,134.03,133.96,134.01,4144.0,133.0768,133.1464,133.0768,133.1265,4144.0
2024-03-15 12:20:00,134.0,134.06,133.98,134.0,7467.0,133.1166,133.1762,133.0967,133.1166,7467.0
2024-03-15 12:25:00,134.03,134.09,133.94,133.96,7810.0,133.1464,133.206,133.057,133.0768,7810.0
2024-03-15 12:30:00,133.96,134.12,133.95,134.06,3820.0,133.0768,133.2358,133.0669,133.1762,3820.0
2024-03-15 12:35:00,134.02,134.13,134.01,134.07,2178.0,133.1364,133.2457,133.1265,133.1861,2178.0
2024-03-15 12:40:00,134.08,134.1,134.01,134.1,5142.0,133.196,133.2159,133.1265,133.2159,5142.0
2024-03-15 12:45:00,134.1,134.17,134.08,134.15,2400.0,133.2159,133.2855,133.196,133.2656,2400.0
2024-03-15 12:50:00,134.14,134.14,134.04,134.08,3155.0,133.2557,133.2557,133.1563,133.196,3155.0
2024-03-15 12:55:00,134.09,134.12,133.98,133.98,7508.0,133.206,133.2358,133.0967,133.0967,7508.0
2024-03-15 13:00:00,133.97,134.16,133.97,134.14,4328.0,133.0868,133.2755,133.0868,133.2557,4328.0
2024-03-15 13:05:00,134.13,134.35,134.13,134.35,2375.0,133.2457,133.4643,133.2457,133.4643,2375.0
2024-03-15 13:10:00,134.35,134.46,134.34,134.42,3939.0,133.4643,133.5735,133.4543,133.5338,3939.0
2024-03-15 13:15:00,134.41,134.49,134.37,134.46,2300.0,133.5239,133.6033,133.4841,133.5735,2300.0
2024-03-15 13:20:00,134.47,134.55,134.47,134.55,3962.0,133.5835,133.663,133.5835,133.663,3962.0
2024-03-15 13:25:00,134.57,134.57,134.46,134.47,2640.0,133.6828,133.6828,133.5735,133.5835,2640.0
2024-03-15 13:30:00,134.45,134.55,134.36,134.47,17406.0,133.5636,133.663,133.4742,133.5835,17406.0
2024-03-15 13:35:00,134.5,134.6,134.49,134.59,4104.0,133.6133,133.7126,133.6033,133.7027,4104.0
2024-03-15 13:40:00,134.61,134.79,134.61,134.73,5694.0,133.7226,133.9014,133.7226,133.8418,5694.0
2024-03-15 13:45:00,134.74,134.74,134.61,134.64,4376.0,133.8517,133.8517,133.7226,133.7524,4376.0
2024-03-15 13:50:00,134.59,134.61,134.44,134.49,7845.0,133.7027,133.7226,133.5537,133.6033,7845.0
2024-03-15 13:55:00,134.49,134.61,134.49,134.59,7787.0,133.6033,133.7226,133.6033,133.7027,7787.0
2024-03-15 14:00:00,134.59,134.63,134.44,134.44,3723.0,133.7027,133.7424,133.5537,133.5537,3723.0
2024-03-15 14:05:00,134.43,134.43,134.32,134.37,4835.0,133.5437,133.5437,133.4345,133.4841,4835.0
2024-03-15 14:10:00,134.4,134.41,134.36,134.39,3958.0,133.5139,133.5239,133.4742,133.504,3958.0
2024-03-15 14:15:00,134.42,134.43,134.37,134.41,2633.0,133.5338,133.5437,133.4841,133.5239,2633.0
2024-03-15 14:20:00,134.4,134.48,134.38,134.39,6108.0,133.5139,133.5934,133.4941,133.504,6108.0
2024-03-15 14:25:00,134.4,134.45,134.35,134.45,3096.0,133.5139,133.5636,133.4643,133.5636,3096.0
2024-03-15 14:30:00,134.46,134.57,134.45,134.54,4747.0,133.5735,133.6828,133.5636,133.653,4747.0
2024-03-15 14:35:00,134.55,134.66,134.5,134.66,2935.0,133.663,133.7722,133.6133,133.7722,2935.0
2024-03-15 14:40:00,134.66,134.69,134.62,134.64,3261.0,133.7722,133.802,133.7325,133.7524,3261.0
2024-03-15 14:45:00,134.65,134.67,134.58,134.61,3408.0,133.7623,133.7822,133.6928,133.7226,3408.0
2024-03-15 14:50:00,134.61,134.71,134.58,134.71,5442.0,133.7226,133.8219,133.6928,133.8219,5442.0
2024-03-15 14:55:00,134.73,134.78,134.71,134.73,4268.0,133.8418,133.8914,133.8219,133.8418,4268.0
2024-03-15 15:00:00,134.71,134.75,134.61,134.74,5125.0,133.8219,133.8616,133.7226,133.8517,5125.0
2024-03-15 15:05:00,134.77,134.77,134.59,134.59,3405.0,133.8815,133.8815,133.7027,133.7027,3405.0
2024-03-15 15:10:00,134.59,134.66,134.5,134.54,7448.0,133.7027,133.7722,133.6133,133.653,7448.0
2024-03-15 15:15:00,134.53,134.55,134.36,134.4,4597.0,133.6431,133.663,133.4742,133.5139,4597.0
2024-03-15 15:20:00,134.42,134.43,134.26,134.28,7966.0,133.5338,133.5437,133.3749,133.3947,7966.0
2024-03-15 15:25:00,134.27,134.34,134.23,134.28,12586.0,133.3848,133.4543,133.3451,133.3947,12586.0
2024-03-15 15:30:00,134.28,134.35,134.19,134.31,13683.0,133.3947,133.4643,133.3053,133.4245,13683.0
2024-03-15 15:35:00,134.32,134.37,134.14,134.14,9360.0,133.4345,133.4841,133.2557,133.2557,9360.0
2024-03-15 15:40:00,134.14,134.24,134.05,134.13,12698.0,133.2557,133.355,133.1662,133.2457,12698.0
2024-03-15 15:45:00,134.13,134.23,134.09,134.2,12654.0,133.2457,133.3451,133.206,133.3153,12654.0
2024-03-15 15:50:00,134.19,134.56,134.07,134.28,43032.0,133.3053,133.6729,133.1861,133.3947,43032.0
2024-03-15 15:55:00,134.27,134.5,134.2,134.2,94360.0,133.3848,133.6133,133.3153,133.3153,94360.0
2024-03-18 09:30:00,134.15,134.92,133.75,133.91,33813.0,133.2656,134.0305,132.8682,133.0272,33813.0
2024-03-18 09:35:00,133.78,134.23,133.33,133.41,15964.0,132.898,133.3451,132.451,132.5305,15964.0
2024-03-18 09:40:00,133.35,133.48,133.01,133.37,7652.0,132.4709,132.6,132.1331,132.4907,7652.0
2024-03-18 09:45:00,133.37,133.48,133.16,133.41,24388.0,132.4907,132.6,132.2821,132.5305,24388.0
2024-03-18 09:50:00,133.46,133.79,133.42,133.58,19871.0,132.5801,132.908,132.5404,132.6993,19871.0
2024-03-18 09:55:00,133.61,133.88,133.61,133.62,12851.0,132.7291,132.9974,132.7291,132.7391,12851.0
2024-03-18 10:00:00,133.58,133.67,133.49,133.53,10957.0,132.6993,132.7888,132.6099,132.6497,10957.0
2024-03-18 10:05:00,133.5,133.63,133.48,133.61,12883.0,132.6199,132.749,132.6,132.7291,12883.0
2024-03-18 10:10:00,133.58,133.72,133.58,133.63,10004.0,132.6993,132.8384,132.6993,132.749,10004.0
2024-03-18 10:15:00,133.65,133.81,133.57,133.64,13587.0,132.7689,132.9278,132.6894,132.759,13587.0
2024-03-18 10:20:00,133.65,133.73,133.46,133.49,23111.0,132.7689,132.8484,132.5801,132.6099,23111.0
2024-03-18 10:25:00,133.49,133.58,133.28,133.5,26987.0,132.6099,132.6993,132.4013,132.6199,26987.0
2024-03-18 10:30:00,133.54,133.65,133.48,133.65,26214.0,132.6596,132.7689,132.6,132.7689,26214.0
2024-03-18 10:35:00,133.67,133.92,133.66,133.92,12740.0,132.7888,133.0371,132.7788,133.0371,12740.0
2024-03-18 10:40:00,133.95,134.14,133.95,134.06,10114.0,133.0669,133.2557,133.0669,133.1762,10114.0
2024-03-18 10:45:00,134.06,134.06,133.81,133.85,7496.0,133.1762,133.1762,132.9278,132.9676,7496.0
2024-03-18 10:50:00,133.88,133.88,133.66,133.68,9159.0,132.9974,132.9974,132.7788,132.7987,9159.0
2024-03-18 10:55:00,133.66,133.73,133.44,133.47,9862.0,132.7788,132.8484,132.5603,132.5901,9862.0
2024-03-18 11:00:00,133.43,133.45,133.26,133.26,15186.0,132.5503,132.5702,132.3815,132.3815,15186.0
2024-03-18 11:05:00,133.29,133.48,133.27,133.44,13442.0,132.4113,132.6,132.3914,132.5603,13442.0
2024-03-18 11:10:00,133.41,133.48,133.35,133.42,11295.0,132.5305,132.6,132.4709,132.5404,11295.0
2024-03-18 11:15:00,133.4,133.4,133.16,133.16,5748.0,132.5205,132.5205,132.2821,132.2821,5748.0
2024-03-18 11:20:00,133.16,133.22,133.01,133.06,11154.0,132.2821,132.3417,132.1331,132.1828,11154.0
2024-03-18 11:25:00,133.04,133.1,132.94,133.04,15979.0,132.1629,132.2225,132.0636,132.1629,15979.0
2024-03-18 11:30:00,133.05,133.07,132.92,132.98,14341.0,132.1728,132.1927,132.0437,132.1033,14341.0
2024-03-18 11:35:00,132.97,133.09,132.97,133.06,6000.0,132.0934,132.2126,132.0934,132.1828,6000.0
2024-03-18 11:40:00,133.06,133.26,133.0,133.25,10572.0,132.1828,132.3815,132.1232,132.3715,10572.0
2024-03-18 11:45:00,133.26,133.29,133.19,133.29,4364.0,132.3815,132.4113,132.3119,132.4113,4364.0
2024-03-18 11:50:00,133.3,133.32,133.14,133.14,8615.0,132.4212,132.4411,132.2622,132.2622,8615.0
2024-03-18 11:55:00,133.16,133.25,133.16,133.19,9227.0,132.2821,132.3715,132.2821,132.3119,9227.0
2024-03-18 12:00:00,133.16,133.16,133.01,133.01,5035.0,132.2821,132.2821,132.1331,132.1331,5035.0
2024-03-18 12:05:00,133.0,133.05,132.98,133.02,6703.0,132.1232,132.1728,132.1033,132.143,6703.0
2024-03-18 12:10:00,133.0,133.26,133.0,133.25,6506.0,132.1232,132.3815,132.1232,132.3715,6506.0
2024-03-18 12:15:00,133.26,133.51,133.23,133.47,2992.0,132.3815,132.6298,132.3517,132.5901,2992.0
2024-03-18 12:20:00,133.46,133.57,133.27,133.4,10078.0,132.5801,132.6894,132.3914,132.5205,10078.0
2024-03-18 12:25:00,133.4,133.48,133.37,133.43,6050.0,132.5205,132.6,132.4907,132.5503,6050.0
2024-03-18 12:30:00,133.43,133.55,133.36,133.36,7998.0,132.5503,132.6695,132.4808,132.4808,7998.0
2024-03-18 12:35:00,133.33,133.39,133.26,133.34,10219.0,132.451,132.5106,132.3815,132.4609,10219.0
2024-03-18 12:40:00,133.37,133.51,133.37,133.46,7493.0,132.4907,132.6298,132.4907,132.5801,7493.0
2024-03-18 12:45:00,133.45,133.52,133.4,133.42,6310.0,132.5702,132.6397,132.5205,132.5404,6310.0
2024-03-18 12:50:00,133.42,133.42,133.27,133.27,10600.0,132.5404,132.5404,132.3914,132.3914,10600.0
2024-03-18 12:55:00,133.23,133.23,133.09,133.09,5000.0,132.3517,132.3517,132.2126,132.2126,5000.0
2024-03-18 13:00:00,133.09,133.17,133.07,133.14,6800.0,132.2126,132.292,132.1927,132.2622,6800.0
2024-03-18 13:05:00,133.11,133.19,133.1,133.18,8682.0,132.2324,132.3119,132.2225,132.302,8682.0
2024-03-18 13:10:00,133.17,133.27,133.17,133.27,6934.0,132.292,132.3914,132.292,132.3914,6934.0
2024-03-18 13:15:00,133.27,133.33,133.15,133.22,7496.0,132.3914,132.451,132.2722,132.3417,7496.0
2024-03-18 13:20:00,133.21,133.39,133.21,133.39,5599.0,132.3318,132.5106,132.3318,132.5106,5599.0
2024-03-18 13:25:00,133.4,133.5,133.39,133.39,5918.0,132.5205,132.6199,132.5106,132.5106,5918.0
2024-03-18 13:30:00,133.4,133.46,133.36,133.39,9987.0,132.5205,132.5801,132.4808,132.5106,9987.0
2024-03-18 13:35:00,133.38,133.38,133.32,133.34,2305.0,132.5007,132.5007,132.4411,132.4609,2305.0
2024-03-18 13:40:00,133.34,133.34,133.08,133.08,10277.0,132.4609,132.4609,132.2026,132.2026,10277.0
2024-03-18 13:45:00,133.09,133.09,133.0,133.04,9208.0,132.2126,132.2126,132.1232,132.1629,9208.0
2024-03-18 13:50:00,133.03,133.09,132.99,133.08,11933.0,132.153,132.2126,132.1132,132.2026,11933.0
2024-03-18 13:55:00,133.07,133.16,133.06,133.16,7832.0,132.1927,132.2821,132.1828,132.2821,7832.0
2024-03-18 14:00:00,133.14,133.19,133.08,133.1,12691.0,132.2622,132.3119,132.2026,132.2225,12691.0
2024-03-18 14:05:00,133.11,133.14,133.08,133.09,5367.0,132.2324,132.2622,132.2026,132.2126,5367.0
2024-03-18 14:10:00,133.06,133.15,133.06,133.13,7584.0,132.1828,132.2722,132.1828,132.2523,7584.0
2024-03-18 14:15:00,133.12,133.22,133.12,133.21,5453.0,132.2424,132.3417,132.2424,132.3318,5453.0
2024-03-18 14:20:00,133.21,133.26,133.18,133.2,11880.0,132.3318,132.3815,132.302,132.3219,11880.0
2024-03-18 14:25:00,133.19,133.29,133.19,133.26,10748.0,132.3119,132.4113,132.3119,132.3815,10748.0
2024-03-18 14:30:00,133.28,133.29,133.16,133.16,9005.0,132.4013,132.4113,132.2821,132.2821,9005.0
2024-03-18 14:35:00,133.16,133.3,133.11,133.28,12988.0,132.2821,132.4212,132.2324,132.4013,12988.0
2024-03-18 14:40:00,133.28,133.33,133.07,133.16,7592.0,132.4013,132.451,132.1927,132.2821,7592.0
2024-03-18 14:45:00,133.13,133.2,133.13,133.19,8364.0,132.2523,132.3219,132.2523,132.3119,8364.0
2024-03-18 14:50:00,133.19,133.26,133.17,133.24,8495.0,132.3119,132.3815,132.292,132.3616,8495.0
2024-03-18 14:55:00,133.23,133.23,133.14,133.2,8284.0,132.3517,132.3517,132.2622,132.3219,8284.0
2024-03-18 15:00:00,133.21,133.25,133.14,133.23,9864.0,132.3318,132.3715,132.2622,132.3517,9864.0
2024-03-18 15:05:00,133.23,133.23,133.13,133.14,10469.0,132.3517,132.3517,132.2523,132.2622,10469.0
2024-03-18 15:10:00,133.13,133.17,133.09,133.11,9308.0,132.2523,132.292,132.2126,132.2324,9308.0
2024-03-18 15:15:00,133.1,133.15,133.04,133.06,9975.0,132.2225,132.2722,132.1629,132.1828,9975.0
2024-03-18 15:20:00,133.05,133.08,132.9,132.9,14727.0,132.1728,132.2026,132.0238,132.0238,14727.0
2024-03-18 15:25:00,132.88,132.95,132.86,132.94,14844.0,132.004,132.0735,131.9841,132.0636,14844.0
2024-03-18 15:30:00,132.94,133.02,132.91,132.93,22589.0,132.0636,132.143,132.0338,132.0536,22589.0
2024-03-18 15:35:00,132.92,132.93,132.76,132.92,31439.0,132.0437,132.0536,131.8848,132.0437,31439.0
2024-03-18 15:40:00,132.93,133.18,132.93,133.14,26338.0,132.0536,132.302,132.0536,132.2622,26338.0
2024-03-18 15:45:00,133.13,133.13,132.95,132.98,33225.0,132.2523,132.2523,132.0735,132.1033,33225.0
2024-03-18 15:50:00,132.96,133.06,132.61,132.65,74667.0,132.0834,132.1828,131.7357,131.7755,74667.0
2024-03-18 15:55:00,132.66,132.66,132.24,132.47,216504.0,131.7854,131.7854,131.3682,131.5967,216504.0
2024-03-19 09:30:00,131.67,131.81,131.0,131.54,52948.0,130.8019,130.941,130.1364,130.6728,52948.0
2024-03-19 09:35:00,131.52,131.56,131.05,131.38,25372.0,130.6529,130.6927,130.186,130.5139,25372.0
2024-03-19 09:40:00,131.37,131.88,131.26,131.78,44149.0,130.5039,131.0106,130.3946,130.9112,44149.0
2024-03-19 09:45:00,131.81,132.35,131.76,132.3,16200.0,130.941,131.4775,130.8913,131.4278,16200.0
2024-03-19 09:50:00,132.34,132.39,132.07,132.28,17941.0,131.4675,131.5172,131.1993,131.4079,17941.0
2024-03-19 09:55:00,132.28,132.29,132.14,132.14,6638.0,131.4079,131.4179,131.2688,131.2688,6638.0
2024-03-19 10:00:00,132.12,132.23,131.99,132.13,7376.0,131.249,131.3582,131.1198,131.2589,7376.0
2024-03-19 10:05:00,132.14,132.14,131.94,132.01,8298.0,131.2688,131.2688,131.0702,131.1397,8298.0
2024-03-19 10:10:00,132.09,132.17,132.03,132.15,3239.0,131.2192,131.2986,131.1596,131.2788,3239.0
2024-03-19 10:15:00,132.19,132.36,132.19,132.25,7235.0,131.3185,131.4874,131.3185,131.3781,7235.0
2024-03-19 10:20:00,132.25,132.54,132.19,132.47,12831.0,131.3781,131.6662,131.3185,131.5967,12831.0
2024-03-19 10:25:00,132.49,132.57,132.41,132.54,8740.0,131.6165,131.696,131.5371,131.6662,8740.0
2024-03-19 10:30:00,132.54,132.55,132.36,132.54,17454.0,131.6662,131.6761,131.4874,131.6662,17454.0
2024-03-19 10:35:00,132.59,132.62,132.45,132.62,4615.0,131.7159,131.7457,131.5768,131.7457,4615.0
2024-03-19 10:40:00,132.57,132.63,132.46,132.63,7646.0,131.696,131.7556,131.5867,131.7556,7646.0
2024-03-19 10:45:00,132.62,132.64,132.49,132.57,3820.0,131.7457,131.7655,131.6165,131.696,3820.0
2024-03-19 10:50:00,132.6,132.83,132.59,132.76,6402.0,131.7258,131.9543,131.7159,131.8848,6402.0
2024-03-19 10:55:00,132.79,132.82,132.71,132.72,5488.0,131.9146,131.9444,131.8351,131.845,5488.0
2024-03-19 11:00:00,132.71,132.92,132.67,132.92,2400.0,131.8351,132.0437,131.7953,132.0437,2400.0
2024-03-19 11:05:00,132.91,132.95,132.89,132.89,3634.0,132.0338,132.0735,132.0139,132.0139,3634.0
2024-03-19 11:10:00,132.89,132.93,132.85,132.93,1887.0,132.0139,132.0536,131.9742,132.0536,1887.0
2024-03-19 11:15:00,132.92,132.95,132.79,132.8,2712.0,132.0437,132.0735,131.9146,131.9245,2712.0
2024-03-19 11:20:00,132.8,132.82,132.67,132.75,16559.0,131.9245,131.9444,131.7953,131.8748,16559.0
2024-03-19 11:25:00,132.69,132.75,132.64,132.74,13518.0,131.8152,131.8748,131.7655,131.8649,13518.0
2024-03-19 11:30:00,132.74,133.02,132.71,132.92,19834.0,131.8649,132.143,131.8351,132.0437,19834.0
2024-03-19 11:35:00,132.93,133.14,132.89,133.11,21284.0,132.0536,132.2622,132.0139,132.2324,21284.0
2024-03-19 11:40:00,133.08,133.12,132.97,133.03,10116.0,132.2026,132.2424,132.0934,132.153,10116.0
2024-03-19 11:45:00,133.07,133.09,132.97,133.03,5180.0,132.1927,132.2126,132.0934,132.153,5180.0
2024-03-19 11:50:00,133.0,133.07,132.91,132.93,9400.0,132.1232,132.1927,132.0338,132.0536,9400.0
2024-03-19 11:55:00,132.89,133.07,132.89,133.04,7635.0,132.0139,132.1927,132.0139,132.1629,7635.0
2024-03-19 12:00:00,133.06,133.06,133.0,133.06,3119.0,132.1828,132.1828,132.1232,132.1828,3119.0
2024-03-19 12:05:00,133.02,133.07,133.0,133.0,3825.0,132.143,132.1927,132.1232,132.1232,3825.0
2024-03-19 12:10:00,133.0,133.08,133.0,133.07,6400.0,132.1232,132.2026,132.1232,132.1927,6400.0
2024-03-19 12:15:00,133.09,133.15,133.09,133.14,4048.0,132.2126,132.2722,132.2126,132.2622,4048.0
2024-03-19 12:20:00,133.12,133.12,133.06,133.11,3730.0,132.2424,132.2424,132.1828,132.2324,3730.0
2024-03-19 12:25:00,133.11,133.11,133.04,133.07,4477.0,132.2324,132.2324,132.1629,132.1927,4477.0
2024-03-19 12:30:00,133.07,133.12,133.05,133.1,4365.0,132.1927,132.2424,132.1728,132.2225,4365.0
2024-03-19 12:35:00,133.1,133.21,133.1,133.14,4596.0,132.2225,132.3318,132.2225,132.2622,4596.0
2024-03-19 12:40:00,133.14,133.21,133.11,133.21,5350.0,132.2622,132.3318,132.2324,132.3318,5350.0
2024-03-19 12:45:00,133.22,133.25,133.16,133.18,3192.0,132.3417,132.3715,132.2821,132.302,3192.0
2024-03-19 12:50:00,133.19,133.23,133.08,133.11,4704.0,132.3119,132.3517,132.2026,132.2324,4704.0
2024-03-19 12:55:00,133.15,133.16,133.12,133.16,1742.0,132.2722,132.2821,132.2424,132.2821,1742.0
2024-03-19 13:00:00,133.17,133.29,133.12,133.18,6315.0,132.292,132.4113,132.2424,132.302,6315.0
2024-03-19 13:05:00,133.19,133.23,133.1,133.19,3397.0,132.3119,132.3517,132.2225,132.3119,3397.0
2024-03-19 13:10:00,133.16,133.16,133.0,133.03,4744.0,132.2821,132.2821,132.1232,132.153,4744.0
2024-03-19 13:15:00,133.0,133.1,132.98,133.1,5496.0,132.1232,132.2225,132.1033,132.2225,5496.0
2024-03-19 13:20:00,133.09,133.09,133.01,133.03,2079.0,132.2126,132.2126,132.1331,132.153,2079.0
2024-03-19 13:25:00,133.03,133.07,133.0,133.05,4859.0,132.153,132.1927,132.1232,132.1728,4859.0
2024-03-19 13:30:00,133.06,133.06,132.98,133.06,3783.0,132.1828,132.1828,132.1033,132.1828,3783.0
2024-03-19 13:35:00,133.04,133.11,132.99,133.07,9956.0,132.1629,132.2324,132.1132,132.1927,9956.0
2024-03-19 13:40:00,133.07,133.07,133.0,133.05,3708.0,132.1927,132.1927,132.1232,132.1728,3708.0
2024-03-19 13:45:00,133.07,133.1,133.0,133.02,3760.0,132.1927,132.2225,132.1232,132.143,3760.0
2024-03-19 13:50:00,133.02,133.08,132.99,133.05,5773.0,132.143,132.2026,132.1132,132.1728,5773.0
2024-03-19 13:55:00,133.05,133.08,133.03,133.04,3522.0,132.1728,132.2026,132.153,132.1629,3522.0
2024-03-19 14:00:00,133.04,133.07,132.98,133.02,25836.0,132.1629,132.1927,132.1033,132.143,25836.0
2024-03-19 14:05:00,133.01,133.1,133.0,133.08,6877.0,132.1331,132.2225,132.1232,132.2026,6877.0
2024-03-19 14:10:00,133.08,133.08,132.96,132.97,7337.0,132.2026,132.2026,132.0834,132.0934,7337.0
2024-03-19 14:15:00,132.99,133.13,132.99,133.05,8525.0,132.1132,132.2523,132.1132,132.1728,8525.0
2024-03-19 14:20:00,133.09,133.16,133.08,133.16,3541.0,132.2126,132.2821,132.2026,132.2821,3541.0
2024-03-19 14:25:00,133.19,133.22,133.15,133.19,4268.0,132.3119,132.3417,132.2722,132.3119,4268.0
2024-03-19 14:30:00,133.22,133.25,133.2,133.21,3271.0,132.3417,132.3715,132.3219,132.3318,3271.0
2024-03-19 14:35:00,133.21,133.23,133.16,133.2,3845.0,132.3318,132.3517,132.2821,132.3219,3845.0
2024-03-19 14:40:00,133.2,133.25,133.18,133.21,6159.0,132.3219,132.3715,132.302,132.3318,6159.0
2024-03-19 14:45:00,133.2,133.21,133.16,133.2,4242.0,132.3219,132.3318,132.2821,132.3219,4242.0
2024-03-19 14:50:00,133.19,133.26,133.17,133.23,6397.0,132.3119,132.3815,132.292,132.3517,6397.0
2024-03-19 14:55:00,133.24,133.25,133.12,133.13,8336.0,132.3616,132.3715,132.2424,132.2523,8336.0
2024-03-19 15:00:00,133.11,133.12,133.02,133.04,7922.0,132.2324,132.2424,132.143,132.1629,7922.0
2024-03-19 15:05:00,133.02,133.05,132.98,133.0,11603.0,132.143,132.1728,132.1033,132.1232,11603.0
2024-03-19 15:10:00,133.03,133.05,132.99,133.0,8134.0,132.153,132.1728,132.1132,132.1232,8134.0
2024-03-19 15:15:00,132.98,133.04,132.97,133.02,10272.0,132.1033,132.1629,132.0934,132.143,10272.0
2024-03-19 15:20:00,133.0,133.03,132.85,132.88,11749.0,132.1232,132.153,131.9742,132.004,11749.0
2024-03-19 15:25:00,132.89,132.98,132.89,132.92,15348.0,132.0139,132.1033,132.0139,132.0437,15348.0
2024-03-19 15:30:00,132.92,133.03,132.9,132.94,18600.0,132.0437,132.153,132.0238,132.0636,18600.0
2024-03-19 15:35:00,132.95,133.01,132.94,133.0,18828.0,132.0735,132.1331,132.0636,132.1232,18828.0
2024-03-19 15:40:00,132.98,133.05,132.98,133.02,16527.0,132.1033,132.1728,132.1033,132.143,16527.0
2024-03-19 15:45:00,133.01,133.05,132.98,132.99,17718.0,132.1331,132.1728,132.1033,132.1132,17718.0
2024-03-19 15:50:00,133.0,133.13,132.82,132.95,38013.0,132.1232,132.2523,131.9444,132.0735,38013.0
2024-03-19 15:55:00,132.96,133.14,132.91,132.94,95832.0,132.0834,132.2622,132.0338,132.0636,95832.0
2024-03-20 09:30:00,133.36,133.66,132.94,133.09,47664.0,132.4808,132.7788,132.0636,132.2126,47664.0
2024-03-20 09:35:00,133.29,133.8,133.25,133.61,9546.0,132.4113,132.9179,132.3715,132.7291,9546.0
2024-03-20 09:40:00,133.71,133.88,133.66,133.73,7033.0,132.8285,132.9974,132.7788,132.8484,7033.0
2024-03-20 09:45:00,133.78,133.86,133.33,133.43,26911.0,132.898,132.9775,132.451,132.5503,26911.0
2024-03-20 09:50:00,133.38,133.41,132.9,132.99,11183.0,132.5007,132.5305,132.0238,132.1132,11183.0
2024-03-20 09:55:00,132.97,133.32,132.96,133.04,11935.0,132.0934,132.4411,132.0834,132.1629,11935.0
2024-03-20 10:00:00,132.97,132.97,132.76,132.84,6988.0,132.0934,132.0934,131.8848,131.9642,6988.0
2024-03-20 10:05:00,132.8,133.08,132.75,133.08,3958.0,131.9245,132.2026,131.8748,132.2026,3958.0
2024-03-20 10:10:00,133.11,133.31,133.01,133.14,15341.0,132.2324,132.4311,132.1331,132.2622,15341.0
2024-03-20 10:15:00,133.17,133.43,133.17,133.42,4774.0,132.292,132.5503,132.292,132.5404,4774.0
2024-03-20 10:20:00,133.4,133.43,132.96,133.09,62634.0,132.5205,132.5503,132.0834,132.2126,62634.0
2024-03-20 10:25:00,133.11,133.36,133.11,133.25,9825.0,132.2324,132.4808,132.2324,132.3715,9825.0
2024-03-20 10:30:00,133.22,133.22,133.02,133.06,4831.0,132.3417,132.3417,132.143,132.1828,4831.0
2024-03-20 10:35:00,133.02,133.12,132.91,132.91,16191.0,132.143,132.2424,132.0338,132.0338,16191.0
2024-03-20 10:40:00,132.91,133.05,132.91,132.95,6649.0,132.0338,132.1728,132.0338,132.0735,6649.0
2024-03-20 10:45:00,132.96,133.09,132.93,133.0,10328.0,132.0834,132.2126,132.0536,132.1232,10328.0
2024-03-20 10:50:00,133.02,133.05,132.9,132.9,6742.0,132.143,132.1728,132.0238,132.0238,6742.0
2024-03-20 10:55:00,132.9,132.96,132.87,132.93,11923.0,132.0238,132.0834,131.994,132.0536,11923.0
2024-03-20 11:00:00,132.89,132.91,132.69,132.7,9505.0,132.0139,132.0338,131.8152,131.8251,9505.0
2024-03-20 11:05:00,132.72,132.78,132.68,132.76,24750.0,131.845,131.9046,131.8053,131.8848,24750.0
2024-03-20 11:10:00,132.81,132.86,132.74,132.77,9690.0,131.9344,131.9841,131.8649,131.8947,9690.0
2024-03-20 11:15:00,132.77,132.77,132.65,132.7,6831.0,131.8947,131.8947,131.7755,131.8251,6831.0
2024-03-20 11:20:00,132.72,132.82,132.58,132.69,15329.0,131.845,131.9444,131.7059,131.8152,15329.0
2024-03-20 11:25:00,132.72,132.75,132.61,132.65,7304.0,131.845,131.8748,131.7357,131.7755,7304.0
2024-03-20 11:30:00,132.63,132.67,132.54,132.55,7891.0,131.7556,131.7953,131.6662,131.6761,7891.0
2024-03-20 11:35:00,132.49,132.56,132.41,132.54,32350.0,131.6165,131.6861,131.5371,131.6662,32350.0
2024-03-20 11:40:00,132.55,132.71,132.53,132.69,10692.0,131.6761,131.8351,131.6563,131.8152,10692.0
2024-03-20 11:45:00,132.69,132.86,132.68,132.77,25121.0,131.8152,131.9841,131.8053,131.8947,25121.0
2024-03-20 11:50:00,132.77,132.96,132.77,132.9,8869.0,131.8947,132.0834,131.8947,132.0238,8869.0
2024-03-20 11:55:00,132.88,132.9,132.79,132.81,9878.0,132.004,132.0238,131.9146,131.9344,9878.0
2024-03-20 12:00:00,132.77,132.84,132.68,132.77,64362.0,131.8947,131.9642,131.8053,131.8947,64362.0
2024-03-20 12:05:00,132.77,132.82,132.67,132.67,59910.0,131.8947,131.9444,131.7953,131.7953,59910.0
2024-03-20 12:10:00,132.65,132.83,132.64,132.79,7203.0,131.7755,131.9543,131.7655,131.9146,7203.0
2024-03-20 12:15:00,132.84,132.97,132.79,132.88,9937.0,131.9642,132.0934,131.9146,132.004,9937.0
2024-03-20 12:20:00,132.86,132.9,132.75,132.75,7711.0,131.9841,132.0238,131.8748,131.8748,7711.0
2024-03-20 12:25:00,132.74,132.75,132.58,132.59,5707.0,131.8649,131.8748,131.7059,131.7159,5707.0
2024-03-20 12:30:00,132.62,132.68,132.33,132.33,5989.0,131.7457,131.8053,131.4576,131.4576,5989.0
2024-03-20 12:35:00,132.29,132.33,132.15,132.15,10910.0,131.4179,131.4576,131.2788,131.2788,10910.0
2024-03-20 12:40:00,132.16,132.42,132.14,132.32,10805.0,131.2887,131.547,131.2688,131.4477,10805.0
2024-03-20 12:45:00,132.34,132.35,132.19,132.22,7432.0,131.4675,131.4775,131.3185,131.3483,7432.0
2024-03-20 12:50:00,132.2,132.3,132.2,132.25,6947.0,131.3284,131.4278,131.3284,131.3781,6947.0
2024-03-20 12:55:00,132.16,132.25,132.16,132.2,4419.0,131.2887,131.3781,131.2887,131.3284,4419.0
2024-03-20 13:00:00,132.2,132.2,131.75,131.75,7549.0,131.3284,131.3284,130.8814,130.8814,7549.0
2024-03-20 13:05:00,131.78,131.82,131.53,131.58,11596.0,130.9112,130.9509,130.6629,130.7125,11596.0
2024-03-20 13:10:00,131.6,131.75,131.59,131.62,10068.0,130.7324,130.8814,130.7225,130.7523,10068.0
2024-03-20 13:15:00,131.66,131.81,131.65,131.8,10064.0,130.792,130.941,130.7821,130.9311,10064.0
2024-03-20 13:20:00,131.81,131.83,131.55,131.67,7877.0,130.941,130.9609,130.6827,130.8019,7877.0
2024-03-20 13:25:00,131.69,131.76,131.68,131.69,8342.0,130.8218,130.8913,130.8119,130.8218,8342.0
2024-03-20 13:30:00,131.65,131.75,131.6,131.75,7026.0,130.7821,130.8814,130.7324,130.8814,7026.0
2024-03-20 13:35:00,131.75,131.78,131.43,131.48,12378.0,130.8814,130.9112,130.5635,130.6132,12378.0
2024-03-20 13:40:00,131.47,131.52,131.38,131.43,12170.0,130.6033,130.6529,130.5139,130.5635,12170.0
2024-03-20 13:45:00,131.4,131.4,131.29,131.39,11237.0,130.5337,130.5337,130.4244,130.5238,11237.0
2024-03-20 13:50:00,131.4,131.45,131.27,131.45,11835.0,130.5337,130.5834,130.4046,130.5834,11835.0
2024-03-20 13:55:00,131.48,131.55,131.47,131.5,5756.0,130.6132,130.6827,130.6033,130.6331,5756.0
2024-03-20 14:00:00,131.53,132.06,131.51,132.01,18472.0,130.6629,131.1894,130.643,131.1397,18472.0
2024-03-20 14:05:00,132.12,132.31,131.79,131.79,9243.0,131.249,131.4377,130.9211,130.9211,9243.0
2024-03-20 14:10:00,131.9,132.17,131.9,132.09,5247.0,131.0304,131.2986,131.0304,131.2192,5247.0
2024-03-20 14:15:00,132.05,132.09,131.71,131.77,12934.0,131.1794,131.2192,130.8417,130.9013,12934.0
2024-03-20 14:20:00,131.77,131.87,131.65,131.87,25766.0,130.9013,131.0006,130.7821,131.0006,25766.0
2024-03-20 14:25:00,131.87,132.1,131.69,132.09,17655.0,131.0006,131.2291,130.8218,131.2192,17655.0
2024-03-20 14:30:00,132.1,132.29,132.03,132.03,11372.0,131.2291,131.4179,131.1596,131.1596,11372.0
2024-03-20 14:35:00,132.0,132.38,131.96,132.33,9144.0,131.1298,131.5073,131.09,131.4576,9144.0
2024-03-20 14:40:00,132.33,132.63,132.2,132.5,9245.0,131.4576,131.7556,131.3284,131.6265,9245.0
2024-03-20 14:45:00,132.53,132.97,132.53,132.87,6622.0,131.6563,132.0934,131.6563,131.994,6622.0
2024-03-20 14:50:00,132.86,132.93,132.52,132.63,14731.0,131.9841,132.0536,131.6463,131.7556,14731.0
2024-03-20 14:55:00,132.63,132.81,132.53,132.62,16790.0,131.7556,131.9344,131.6563,131.7457,16790.0
2024-03-20 15:00:00,132.56,132.74,132.46,132.51,14234.0,131.6861,131.8649,131.5867,131.6364,14234.0
2024-03-20 15:05:00,132.55,132.65,132.31,132.31,16889.0,131.6761,131.7755,131.4377,131.4377,16889.0
2024-03-20 15:10:00,132.33,132.44,132.08,132.19,16142.0,131.4576,131.5669,131.2092,131.3185,16142.0
2024-03-20 15:15:00,132.21,132.47,132.2,132.37,21533.0,131.3384,131.5967,131.3284,131.4973,21533.0
2024-03-20 15:20:00,132.41,132.62,132.33,132.58,162022.0,131.5371,131.7457,131.4576,131.7059,162022.0
2024-03-20 15:25:00,132.59,132.89,132.51,132.86,48016.0,131.7159,132.0139,131.6364,131.9841,48016.0
2024-03-20 15:30:00,132.83,133.04,132.75,132.75,25174.0,131.9543,132.1629,131.8748,131.8748,25174.0
2024-03-20 15:35:00,132.74,132.79,132.58,132.6,24152.0,131.8649,131.9146,131.7059,131.7258,24152.0
2024-03-20 15:40:00,132.64,132.64,132.43,132.5,23112.0,131.7655,131.7655,131.5569,131.6265,23112.0
2024-03-20 15:45:00,132.5,132.65,132.48,132.56,22560.0,131.6265,131.7755,131.6066,131.6861,22560.0
2024-03-20 15:50:00,132.58,132.62,132.02,132.02,69590.0,131.7059,131.7457,131.1496,131.1496,69590.0
2024-03-20 15:55:00,132.04,132.36,131.92,132.36,188315.0,131.1695,131.4874,131.0503,131.4874,188315.0
2024-03-21 09:30:00,132.5,132.87,131.83,132.4,42333.0,131.6265,131.994,130.9609,131.5271,42333.0
2024-03-21 09:35:00,132.5,132.79,132.39,132.56,17630.0,131.6265,131.9146,131.5172,131.6861,17630.0
2024-03-21 09:40:00,132.47,132.92,132.26,132.75,12337.0,131.5967,132.0437,131.388,131.8748,12337.0
2024-03-21 09:45:00,132.81,133.18,132.74,133.14,3675.0,131.9344,132.302,131.8649,132.2622,3675.0
2024-03-21 09:50:00,133.2,133.26,132.95,132.96,6646.0,132.3219,132.3815,132.0735,132.0834,6646.0
2024-03-21 09:55:00,132.86,133.01,132.81,132.96,7622.0,131.9841,132.1331,131.9344,132.0834,7622.0
2024-03-21 10:00:00,132.92,133.1,132.74,133.08,9216.0,132.0437,132.2225,131.8649,132.2026,9216.0
2024-03-21 10:05:00,133.08,133.42,133.08,133.41,5509.0,132.2026,132.5404,132.2026,132.5305,5509.0
2024-03-21 10:10:00,133.39,133.57,133.37,133.45,8489.0,132.5106,132.6894,132.4907,132.5702,8489.0
2024-03-21 10:15:00,133.51,133.52,133.26,133.37,4232.0,132.6298,132.6397,132.3815,132.4907,4232.0
2024-03-21 10:20:00,133.32,133.43,133.22,133.43,5626.0,132.4411,132.5503,132.3417,132.5503,5626.0
2024-03-21 10:25:00,133.48,133.54,133.41,133.43,4022.0,132.6,132.6596,132.5305,132.5503,4022.0
2024-03-21 10:30:00,133.45,133.64,133.39,133.56,7947.0,132.5702,132.759,132.5106,132.6795,7947.0
2024-03-21 10:35:00,133.59,133.68,133.54,133.67,6410.0,132.7093,132.7987,132.6596,132.7888,6410.0
2024-03-21 10:40:00,133.71,133.74,133.59,133.65,6913.0,132.8285,132.8583,132.7093,132.7689,6913.0
2024-03-21 10:45:00,133.65,133.73,133.64,133.72,4610.0,132.7689,132.8484,132.759,132.8384,4610.0
2024-03-21 10:50:00,133.71,133.78,133.71,133.74,8770.0,132.8285,132.898,132.8285,132.8583,8770.0
2024-03-21 10:55:00,133.75,133.84,133.63,133.7,6725.0,132.8682,132.9576,132.749,132.8186,6725.0
2024-03-21 11:00:00,133.68,133.76,133.64,133.67,5785.0,132.7987,132.8782,132.759,132.7888,5785.0
2024-03-21 11:05:00,133.64,133.71,133.61,133.69,4500.0,132.759,132.8285,132.7291,132.8086,4500.0
2024-03-21 11:10:00,133.67,133.81,133.62,133.75,4958.0,132.7888,132.9278,132.7391,132.8682,4958.0
2024-03-21 11:15:00,133.8,133.8,133.65,133.69,4418.0,132.9179,132.9179,132.7689,132.8086,4418.0
2024-03-21 11:20:00,133.68,133.68,133.4,133.4,4977.0,132.7987,132.7987,132.5205,132.5205,4977.0
2024-03-21 11:25:00,133.42,133.54,133.42,133.49,4709.0,132.5404,132.6596,132.5404,132.6099,4709.0
2024-03-21 11:30:00,133.52,133.71,133.52,133.63,7242.0,132.6397,132.8285,132.6397,132.749,7242.0
2024-03-21 11:35:00,133.59,133.66,133.57,133.63,4334.0,132.7093,132.7788,132.6894,132.749,4334.0
2024-03-21 11:40:00,133.62,133.63,133.53,133.58,6224.0,132.7391,132.749,132.6497,132.6993,6224.0
2024-03-21 11:45:00,133.6,133.81,133.6,133.79,3650.0,132.7192,132.9278,132.7192,132.908,3650.0
2024-03-21 11:50:00,133.79,133.81,133.73,133.74,6105.0,132.908,132.9278,132.8484,132.8583,6105.0
2024-03-21 11:55:00,133.74,134.08,133.74,134.05,9344.0,132.8583,133.196,132.8583,133.1662,9344.0
2024-03-21 12:00:00,134.02,134.05,133.77,133.82,5681.0,133.1364,133.1662,132.8881,132.9378,5681.0
2024-03-21 12:05:00,133.83,133.99,133.83,133.94,2378.0,132.9477,133.1066,132.9477,133.057,2378.0
2024-03-21 12:10:00,133.94,133.97,133.88,133.93,4664.0,133.057,133.0868,132.9974,133.047,4664.0
2024-03-21 12:15:00,133.94,133.98,133.82,133.86,5432.0,133.057,133.0967,132.9378,132.9775,5432.0
2024-03-21 12:20:00,133.85,133.91,133.84,133.91,1519.0,132.9676,133.0272,132.9576,133.0272,1519.0
2024-03-21 12:25:00,133.9,133.97,133.87,133.96,5847.0,133.0172,133.0868,132.9874,133.0768,5847.0
2024-03-21 12:30:00,133.94,133.98,133.91,133.93,3501.0,133.057,133.0967,133.0272,133.047,3501.0
2024-03-21 12:35:00,133.97,133.98,133.89,133.95,6347.0,133.0868,133.0967,133.0073,133.0669,6347.0
2024-03-21 12:40:00,133.94,134.04,133.93,134.02,3457.0,133.057,133.1563,133.047,133.1364,3457.0
2024-03-21 12:45:00,134.03,134.13,134.03,134.09,5654.0,133.1464,133.2457,133.1464,133.206,5654.0
2024-03-21 12:50:00,134.09,134.22,134.08,134.16,4648.0,133.206,133.3351,133.196,133.2755,4648.0
2024-03-21 12:55:00,134.14,134.14,133.92,133.96,12089.0,133.2557,133.2557,133.0371,133.0768,12089.0
2024-03-21 13:00:00,133.94,133.98,133.82,133.84,5673.0,133.057,133.0967,132.9378,132.9576,5673.0
2024-03-21 13:05:00,133.89,133.94,133.88,133.94,2666.0,133.0073,133.057,132.9974,133.057,2666.0
2024-03-21 13:10:00,133.94,133.99,133.91,133.91,3819.0,133.057,133.1066,133.0272,133.0272,3819.0
2024-03-21 13:15:00,133.94,133.96,133.92,133.96,2576.0,133.057,133.0768,133.0371,133.0768,2576.0
2024-03-21 13:20:00,133.93,134.01,133.92,134.01,6545.0,133.047,133.1265,133.0371,133.1265,6545.0
2024-03-21 13:25:00,134.02,134.04,133.85,133.86,8136.0,133.1364,133.1563,132.9676,132.9775,8136.0
2024-03-21 13:30:00,133.85,133.89,133.83,133.83,5112.0,132.9676,133.0073,132.9477,132.9477,5112.0
2024-03-21 13:35:00,133.84,133.84,133.66,133.68,7951.0,132.9576,132.9576,132.7788,132.7987,7951.0
2024-03-21 13:40:00,133.68,133.71,133.53,133.54,10062.0,132.7987,132.8285,132.6497,132.6596,10062.0
2024-03-21 13:45:00,133.55,133.56,133.33,133.34,14987.0,132.6695,132.6795,132.451,132.4609,14987.0
2024-03-21 13:50:00,133.34,133.48,133.31,133.48,31626.0,132.4609,132.6,132.4311,132.6,31626.0
2024-03-21 13:55:00,133.45,133.45,133.23,133.31,16549.0,132.5702,132.5702,132.3517,132.4311,16549.0
2024-03-21 14:00:00,133.33,133.43,133.29,133.38,24043.0,132.451,132.5503,132.4113,132.5007,24043.0
2024-03-21 14:05:00,133.38,133.41,133.17,133.2,12157.0,132.5007,132.5305,132.292,132.3219,12157.0
2024-03-21 14:10:00,133.19,133.41,133.19,133.36,7687.0,132.3119,132.5305,132.3119,132.4808,7687.0
2024-03-21 14:15:00,133.39,133.39,133.31,133.36,6711.0,132.5106,132.5106,132.4311,132.4808,6711.0
2024-03-21 14:20:00,133.36,133.38,133.34,133.37,6662.0,132.4808,132.5007,132.4609,132.4907,6662.0
2024-03-21 14:25:00,133.34,133.42,133.34,133.39,9031.0,132.4609,132.5404,132.4609,132.5106,9031.0
2024-03-21 14:30:00,133.37,133.41,133.13,133.13,11051.0,132.4907,132.5305,132.2523,132.2523,11051.0
2024-03-21 14:35:00,133.1,133.1,133.01,133.03,5185.0,132.2225,132.2225,132.1331,132.153,5185.0
2024-03-21 14:40:00,133.03,133.15,133.01,133.15,7471.0,132.153,132.2722,132.1331,132.2722,7471.0
2024-03-21 14:45:00,133.15,133.23,133.03,133.03,13640.0,132.2722,132.3517,132.153,132.153,13640.0
2024-03-21 14:50:00,133.05,133.08,133.0,133.07,8783.0,132.1728,132.2026,132.1232,132.1927,8783.0
2024-03-21 14:55:00,133.09,133.1,132.98,133.0,10741.0,132.2126,132.2225,132.1033,132.1232,10741.0
2024-03-21 15:00:00,133.03,133.03,132.93,132.98,12888.0,132.153,132.153,132.0536,132.1033,12888.0
2024-03-21 15:05:00,132.96,133.12,132.96,133.06,11893.0,132.0834,132.2424,132.0834,132.1828,11893.0
2024-03-21 15:10:00,133.05,133.09,132.97,132.99,12674.0,132.1728,132.2126,132.0934,132.1132,12674.0
2024-03-21 15:15:00,132.96,133.05,132.9,132.96,10346.0,132.0834,132.1728,132.0238,132.0834,10346.0
2024-03-21 15:20:00,132.95,132.96,132.89,132.9,13108.0,132.0735,132.0834,132.0139,132.0238,13108.0
2024-03-21 15:25:00,132.93,133.03,132.87,132.89,18906.0,132.0536,132.153,131.994,132.0139,18906.0
2024-03-21 15:30:00,132.87,132.99,132.77,132.77,17035.0,131.994,132.1132,131.8947,131.8947,17035.0
2024-03-21 15:35:00,132.78,132.83,132.65,132.75,17335.0,131.9046,131.9543,131.7755,131.8748,17335.0
2024-03-21 15:40:00,132.74,132.83,132.66,132.81,24113.0,131.8649,131.9543,131.7854,131.9344,24113.0
2024-03-21 15:45:00,132.82,132.89,132.77,132.89,36789.0,131.9444,132.0139,131.8947,132.0139,36789.0
2024-03-21 15:50:00,132.87,132.89,132.55,132.59,66167.0,131.994,132.0139,131.6761,131.7159,66167.0
2024-03-21 15:55:00,132.52,132.65,132.42,132.48,161584.0,131.6463,131.7755,131.547,131.6066,161584.0
2024-03-22 09:30:00,132.9,133.13,132.69,133.01,13819.0,132.0238,132.2523,131.8152,132.1331,13819.0
2024-03-22 09:35:00,133.0,133.03,132.81,132.85,5159.0,132.1232,132.153,131.9344,131.9742,5159.0
2024-03-22 09:40:00,132.71,132.71,132.56,132.7,4106.0,131.8351,131.8351,131.6861,131.8251,4106.0
2024-03-22 09:45:00,132.66,132.85,132.65,132.85,3211.0,131.7854,131.9742,131.7755,131.9742,3211.0
2024-03-22 09:50:00,132.78,132.91,132.78,132.87,4709.0,131.9046,132.0338,131.9046,131.994,4709.0
2024-03-22 09:55:00,132.83,132.89,132.71,132.73,3612.0,131.9543,132.0139,131.8351,131.855,3612.0
2024-03-22 10:00:00,132.76,132.89,132.68,132.86,6331.0,131.8848,132.0139,131.8053,131.9841,6331.0
2024-03-22 10:05:00,132.82,132.82,132.49,132.49,4818.0,131.9444,131.9444,131.6165,131.6165,4818.0
2024-03-22 10:10:00,132.38,132.48,132.38,132.42,1500.0,131.5073,131.6066,131.5073,131.547,1500.0
2024-03-22 10:15:00,132.41,132.61,132.41,132.54,5649.0,131.5371,131.7357,131.5371,131.6662,5649.0
2024-03-22 10:20:00,132.54,132.54,132.36,132.41,2440.0,131.6662,131.6662,131.4874,131.5371,2440.0
2024-03-22 10:25:00,132.41,132.41,132.2,132.31,6471.0,131.5371,131.5371,131.3284,131.4377,6471.0
2024-03-22 10:30:00,132.29,132.37,132.29,132.37,2895.0,131.4179,131.4973,131.4179,131.4973,2895.0
2024-03-22 10:35:00,132.36,132.38,132.25,132.3,5365.0,131.4874,131.5073,131.3781,131.4278,5365.0
2024-03-22 10:40:00,132.29,132.29,132.15,132.22,1394.0,131.4179,131.4179,131.2788,131.3483,1394.0
2024-03-22 10:45:00,132.15,132.19,132.14,132.16,3453.0,131.2788,131.3185,131.2688,131.2887,3453.0
2024-03-22 10:50:00,132.16,132.23,132.14,132.15,3794.0,131.2887,131.3582,131.2688,131.2788,3794.0
2024-03-22 10:55:00,132.11,132.14,132.09,132.12,2762.0,131.239,131.2688,131.2192,131.249,2762.0
2024-03-22 11:00:00,132.14,132.15,132.06,132.11,4202.0,131.2688,131.2788,131.1894,131.239,4202.0
2024-03-22 11:05:00,132.09,132.21,132.09,132.21,4094.0,131.2192,131.3384,131.2192,131.3384,4094.0
2024-03-22 11:10:00,132.19,132.27,132.19,132.23,3501.0,131.3185,131.398,131.3185,131.3582,3501.0
2024-03-22 11:15:00,132.2,132.22,132.17,132.17,2268.0,131.3284,131.3483,131.2986,131.2986,2268.0
2024-03-22 11:20:00,132.2,132.21,132.15,132.17,3928.0,131.3284,131.3384,131.2788,131.2986,3928.0
2024-03-22 11:25:00,132.18,132.22,132.17,132.19,2421.0,131.3086,131.3483,131.2986,131.3185,2421.0
2024-03-22 11:30:00,132.22,132.31,132.17,132.19,10844.0,131.3483,131.4377,131.2986,131.3185,10844.0
2024-03-22 11:35:00,132.21,132.31,132.19,132.31,3813.0,131.3384,131.4377,131.3185,131.4377,3813.0
2024-03-22 11:40:00,132.31,132.33,132.27,132.29,1550.0,131.4377,131.4576,131.398,131.4179,1550.0
2024-03-22 11:45:00,132.31,132.33,132.29,132.3,2700.0,131.4377,131.4576,131.4179,131.4278,2700.0
2024-03-22 11:50:00,132.28,132.3,132.2,132.2,2500.0,131.4079,131.4278,131.3284,131.3284,2500.0
2024-03-22 11:55:00,132.23,132.28,132.21,132.25,3371.0,131.3582,131.4079,131.3384,131.3781,3371.0
2024-03-22 12:00:00,132.25,132.41,132.24,132.33,46487.0,131.3781,131.5371,131.3682,131.4576,46487.0
2024-03-22 12:05:00,132.36,132.39,132.31,132.34,4239.0,131.4874,131.5172,131.4377,131.4675,4239.0
2024-03-22 12:10:00,132.35,132.35,132.2,132.22,8211.0,131.4775,131.4775,131.3284,131.3483,8211.0
2024-03-22 12:15:00,132.22,132.25,132.14,132.15,4980.0,131.3483,131.3781,131.2688,131.2788,4980.0
2024-03-22 12:20:00,132.15,132.22,132.14,132.19,12390.0,131.2788,131.3483,131.2688,131.3185,12390.0
2024-03-22 12:25:00,132.18,132.3,132.17,132.28,3096.0,131.3086,131.4278,131.2986,131.4079,3096.0
2024-03-22 12:30:00,132.33,132.48,132.29,132.32,11358.0,131.4576,131.6066,131.4179,131.4477,11358.0
2024-03-22 12:35:00,132.36,132.39,132.28,132.37,7620.0,131.4874,131.5172,131.4079,131.4973,7620.0
2024-03-22 12:40:00,132.37,132.4,132.32,132.35,3416.0,131.4973,131.5271,131.4477,131.4775,3416.0
2024-03-22 12:45:00,132.34,132.34,132.27,132.27,3194.0,131.4675,131.4675,131.398,131.398,3194.0
2024-03-22 12:50:00,132.27,132.31,132.23,132.25,3748.0,131.398,131.4377,131.3582,131.3781,3748.0
2024-03-22 12:55:00,132.24,132.26,132.22,132.23,2106.0,131.3682,131.388,131.3483,131.3582,2106.0
2024-03-22 13:00:00,132.25,132.28,132.24,132.27,4656.0,131.3781,131.4079,131.3682,131.398,4656.0
2024-03-22 13:05:00,132.27,132.27,132.21,132.24,8283.0,131.398,131.398,131.3384,131.3682,8283.0
2024-03-22 13:10:00,132.25,132.26,132.19,132.21,5702.0,131.3781,131.388,131.3185,131.3384,5702.0
2024-03-22 13:15:00,132.23,132.27,132.23,132.24,7999.0,131.3582,131.398,131.3582,131.3682,7999.0
2024-03-22 13:20:00,132.23,132.26,132.19,132.26,2712.0,131.3582,131.388,131.3185,131.388,2712.0
2024-03-22 13:25:00,132.25,132.26,132.22,132.25,5591.0,131.3781,131.388,131.3483,131.3781,5591.0
2024-03-22 13:30:00,132.25,132.27,132.2,132.21,15445.0,131.3781,131.398,131.3284,131.3384,15445.0
2024-03-22 13:35:00,132.19,132.19,132.12,132.17,2359.0,131.3185,131.3185,131.249,131.2986,2359.0
2024-03-22 13:40:00,132.17,132.23,132.17,132.21,3039.0,131.2986,131.3582,131.2986,131.3384,3039.0
2024-03-22 13:45:00,132.21,132.28,132.2,132.25,19419.0,131.3384,131.4079,131.3284,131.3781,19419.0
2024-03-22 13:50:00,132.25,132.27,132.22,132.24,6984.0,131.3781,131.398,131.3483,131.3682,6984.0
2024-03-22 13:55:00,132.27,132.28,132.2,132.24,29207.0,131.398,131.4079,131.3284,131.3682,29207.0
2024-03-22 14:00:00,132.23,132.24,132.18,132.18,6781.0,131.3582,131.3682,131.3086,131.3086,6781.0
2024-03-22 14:05:00,132.2,132.2,132.01,132.03,7062.0,131.3284,131.3284,131.1397,131.1596,7062.0
2024-03-22 14:10:00,132.03,132.09,132.03,132.07,4949.0,131.1596,131.2192,131.1596,131.1993,4949.0
2024-03-22 14:15:00,132.08,132.08,132.01,132.02,6014.0,131.2092,131.2092,131.1397,131.1496,6014.0
2024-03-22 14:20:00,132.01,132.09,132.0,132.07,24876.0,131.1397,131.2192,131.1298,131.1993,24876.0
2024-03-22 14:25:00,132.09,132.1,131.96,131.99,8997.0,131.2192,131.2291,131.09,131.1198,8997.0
2024-03-22 14:30:00,131.99,132.0,131.87,131.91,6150.0,131.1198,131.1298,131.0006,131.0404,6150.0
2024-03-22 14:35:00,131.91,132.18,131.86,132.08,65368.0,131.0404,131.3086,130.9907,131.2092,65368.0
2024-03-22 14:40:00,132.09,132.15,132.02,132.1,4946.0,131.2192,131.2788,131.1496,131.2291,4946.0
2024-03-22 14:45:00,132.09,132.14,132.08,132.09,4405.0,131.2192,131.2688,131.2092,131.2192,4405.0
2024-03-22 14:50:00,132.09,132.15,132.09,132.13,21907.0,131.2192,131.2788,131.2192,131.2589,21907.0
2024-03-22 14:55:00,132.13,132.15,132.11,132.13,14607.0,131.2589,131.2788,131.239,131.2589,14607.0
2024-03-22 15:00:00,132.12,132.15,132.09,132.11,23703.0,131.249,131.2788,131.2192,131.239,23703.0
2024-03-22 15:05:00,132.11,132.14,132.05,132.08,11675.0,131.239,131.2688,131.1794,131.2092,11675.0
2024-03-22 15:10:00,132.1,132.11,131.91,131.94,7242.0,131.2291,131.239,131.0404,131.0702,7242.0
2024-03-22 15:15:00,131.95,131.95,131.8,131.81,7424.0,131.0801,131.0801,130.9311,130.941,7424.0
2024-03-22 15:20:00,131.82,131.83,131.71,131.76,7250.0,130.9509,130.9609,130.8417,130.8913,7250.0
2024-03-22 15:25:00,131.77,131.87,131.76,131.79,14768.0,130.9013,131.0006,130.8913,130.9211,14768.0
2024-03-22 15:30:00,131.79,131.79,131.65,131.69,15116.0,130.9211,130.9211,130.7821,130.8218,15116.0
2024-03-22 15:35:00,131.69,131.77,131.65,131.73,12220.0,130.8218,130.9013,130.7821,130.8615,12220.0
2024-03-22 15:40:00,131.75,131.77,131.71,131.75,31779.0,130.8814,130.9013,130.8417,130.8814,31779.0
2024-03-22 15:45:00,131.74,131.8,131.69,131.7,39614.0,130.8715,130.9311,130.8218,130.8317,39614.0
2024-03-22 15:50:00,131.7,131.72,131.64,131.65,96217.0,130.8317,130.8516,130.7721,130.7821,96217.0
2024-03-22 15:55:00,131.64,131.71,131.62,131.69,97845.0,130.7721,130.8417,130.7523,130.8218,97845.0
2024-03-25 09:30:00,131.49,131.63,130.32,131.28,54142.0,130.6231,130.7622,129.4608,130.4145,54142.0
2024-03-25 09:35:00,131.33,131.6,131.19,131.32,22575.0,130.4642,130.7324,130.3251,130.4542,22575.0
2024-03-25 09:40:00,131.37,131.37,130.56,130.62,18673.0,130.5039,130.5039,129.6993,129.7589,18673.0
2024-03-25 09:45:00,130.59,130.79,130.28,130.53,30769.0,129.7291,129.9277,129.4211,129.6695,30769.0
2024-03-25 09:50:00,130.53,130.69,130.38,130.38,26458.0,129.6695,129.8284,129.5204,129.5204,26458.0
2024-03-25 09:55:00,130.35,130.6,130.17,130.54,19470.0,129.4906,129.739,129.3118,129.6794,19470.0
2024-03-25 10:00:00,130.59,130.7,130.13,130.16,15146.0,129.7291,129.8383,129.2721,129.3019,15146.0
2024-03-25 10:05:00,130.13,130.32,129.38,129.72,62036.0,129.2721,129.4608,128.527,128.8648,62036.0
2024-03-25 10:10:00,129.79,130.28,129.76,130.17,18892.0,128.9343,129.4211,128.9045,129.3118,18892.0
2024-03-25 10:15:00,130.26,130.36,129.74,129.85,12234.0,129.4012,129.5006,128.8847,128.9939,12234.0
2024-03-25 10:20:00,129.89,130.03,129.76,130.0,14373.0,129.0337,129.1728,128.9045,129.1429,14373.0
2024-03-25 10:25:00,130.03,130.21,129.98,130.08,9130.0,129.1728,129.3516,129.1231,129.2224,9130.0
2024-03-25 10:30:00,130.03,130.31,130.02,130.08,15967.0,129.1728,129.4509,129.1628,129.2224,15967.0
2024-03-25 10:35:00,130.09,130.24,130.06,130.24,13854.0,129.2324,129.3814,129.2026,129.3814,13854.0
2024-03-25 10:40:00,130.24,130.24,130.07,130.14,11287.0,129.3814,129.3814,129.2125,129.282,11287.0
2024-03-25 10:45:00,130.15,130.18,129.92,130.0,17695.0,129.292,129.3218,129.0635,129.1429,17695.0
2024-03-25 10:50:00,129.99,130.15,129.9,130.14,11465.0,129.133,129.292,129.0436,129.282,11465.0
2024-03-25 10:55:00,130.15,130.22,130.11,130.2,10144.0,129.292,129.3615,129.2522,129.3416,10144.0
2024-03-25 11:00:00,130.21,130.4,130.18,130.4,6627.0,129.3516,129.5403,129.3218,129.5403,6627.0
2024-03-25 11:05:00,130.43,130.49,130.4,130.45,15252.0,129.5701,129.6297,129.5403,129.59,15252.0
2024-03-25 11:10:00,130.45,130.48,130.24,130.24,14126.0,129.59,129.6198,129.3814,129.3814,14126.0
2024-03-25 11:15:00,130.26,130.31,130.19,130.28,9435.0,129.4012,129.4509,129.3317,129.4211,9435.0
2024-03-25 11:20:00,130.29,130.31,130.23,130.27,7890.0,129.431,129.4509,129.3714,129.4112,7890.0
2024-03-25 11:25:00,130.28,130.28,130.18,130.25,9603.0,129.4211,129.4211,129.3218,129.3913,9603.0
2024-03-25 11:30:00,130.23,130.4,130.15,130.4,7124.0,129.3714,129.5403,129.292,129.5403,7124.0
2024-03-25 11:35:00,130.43,130.62,130.43,130.62,5927.0,129.5701,129.7589,129.5701,129.7589,5927.0
2024-03-25 11:40:00,130.62,130.64,130.55,130.61,9992.0,129.7589,129.7787,129.6893,129.7489,9992.0
2024-03-25 11:45:00,130.63,130.75,130.63,130.66,5769.0,129.7688,129.888,129.7688,129.7986,5769.0
2024-03-25 11:50:00,130.67,130.72,130.57,130.65,11908.0,129.8085,129.8582,129.7092,129.7887,11908.0
2024-03-25 11:55:00,130.68,130.72,130.49,130.54,16299.0,129.8185,129.8582,129.6297,129.6794,16299.0
2024-03-25 12:00:00,130.54,130.72,130.47,130.72,18857.0,129.6794,129.8582,129.6098,129.8582,18857.0
2024-03-25 12:05:00,130.75,131.07,130.75,131.06,6866.0,129.888,130.2059,129.888,130.196,6866.0
2024-03-25 12:10:00,131.05,131.09,130.96,131.0,10725.0,130.186,130.2258,130.0966,130.1364,10725.0
2024-03-25 12:15:00,131.0,131.1,130.89,130.89,10076.0,130.1364,130.2357,130.0271,130.0271,10076.0
2024-03-25 12:20:00,130.88,130.95,130.82,130.95,5246.0,130.0171,130.0867,129.9575,130.0867,5246.0
2024-03-25 12:25:00,130.94,130.99,130.89,130.96,6936.0,130.0768,130.1264,130.0271,130.0966,6936.0
2024-03-25 12:30:00,130.94,131.09,130.92,131.06,11360.0,130.0768,130.2258,130.0569,130.196,11360.0
2024-03-25 12:35:00,131.08,131.08,130.95,130.95,37809.0,130.2158,130.2158,130.0867,130.0867,37809.0
2024-03-25 12:40:00,130.9,131.0,130.84,130.88,20677.0,130.037,130.1364,129.9774,130.0171,20677.0
2024-03-25 12:45:00,130.88,131.0,130.86,130.93,16772.0,130.0171,130.1364,129.9973,130.0668,16772.0
2024-03-25 12:50:00,130.94,131.0,130.92,130.95,7996.0,130.0768,130.1364,130.0569,130.0867,7996.0
2024-03-25 12:55:00,130.97,131.01,130.95,130.98,11374.0,130.1066,130.1463,130.0867,130.1165,11374.0
2024-03-25 13:00:00,130.99,130.99,130.88,130.95,8519.0,130.1264,130.1264,130.0171,130.0867,8519.0
2024-03-25 13:05:00,130.97,130.97,130.88,130.9,7742.0,130.1066,130.1066,130.0171,130.037,7742.0
2024-03-25 13:10:00,130.88,130.91,130.84,130.91,5390.0,130.0171,130.0469,129.9774,130.0469,5390.0
2024-03-25 13:15:00,130.9,130.9,130.86,130.88,4660.0,130.037,130.037,129.9973,130.0171,4660.0
2024-03-25 13:20:00,130.89,130.89,130.79,130.84,8567.0,130.0271,130.0271,129.9277,129.9774,8567.0
2024-03-25 13:25:00,130.86,130.87,130.81,130.84,13124.0,129.9973,130.0072,129.9476,129.9774,13124.0
2024-03-25 13:30:00,130.83,130.89,130.81,130.86,21193.0,129.9675,130.0271,129.9476,129.9973,21193.0
2024-03-25 13:35:00,130.87,130.87,130.82,130.82,10843.0,130.0072,130.0072,129.9575,129.9575,10843.0
2024-03-25 13:40:00,130.84,130.89,130.83,130.86,15488.0,129.9774,130.0271,129.9675,129.9973,15488.0
2024-03-25 13:45:00,130.86,130.87,130.77,130.8,8271.0,129.9973,130.0072,129.9079,129.9377,8271.0
2024-03-25 13:50:00,130.8,130.82,130.68,130.8,9157.0,129.9377,129.9575,129.8185,129.9377,9157.0
2024-03-25 13:55:00,130.78,131.14,130.76,131.14,6571.0,129.9178,130.2754,129.8979,130.2754,6571.0
2024-03-25 14:00:00,131.18,131.19,131.02,131.06,6750.0,130.3152,130.3251,130.1562,130.196,6750.0
2024-03-25 14:05:00,131.06,131.06,130.99,130.99,5869.0,130.196,130.196,130.1264,130.1264,5869.0
2024-03-25 14:10:00,131.01,131.04,131.0,131.01,8821.0,130.1463,130.1761,130.1364,130.1463,8821.0
2024-03-25 14:15:00,131.01,131.12,131.0,131.12,7387.0,130.1463,130.2556,130.1364,130.2556,7387.0
2024-03-25 14:20:00,131.12,131.15,131.05,131.05,8209.0,130.2556,130.2854,130.186,130.186,8209.0
2024-03-25 14:25:00,131.05,131.06,131.01,131.02,5245.0,130.186,130.196,130.1463,130.1562,5245.0
2024-03-25 14:30:00,131.02,131.04,130.9,130.9,5943.0,130.1562,130.1761,130.037,130.037,5943.0
2024-03-25 14:35:00,130.89,130.97,130.89,130.97,6397.0,130.0271,130.1066,130.0271,130.1066,6397.0
2024-03-25 14:40:00,130.97,130.99,130.91,130.94,15070.0,130.1066,130.1264,130.0469,130.0768,15070.0
2024-03-25 14:45:00,130.94,130.99,130.93,130.97,4501.0,130.0768,130.1264,130.0668,130.1066,4501.0
2024-03-25 14:50:00,130.97,131.0,130.93,130.96,18931.0,130.1066,130.1364,130.0668,130.0966,18931.0
2024-03-25 14:55:00,130.96,131.06,130.96,130.98,11634.0,130.0966,130.196,130.0966,130.1165,11634.0
2024-03-25 15:00:00,130.98,131.02,130.87,130.89,6925.0,130.1165,130.1562,130.0072,130.0271,6925.0
2024-03-25 15:05:00,130.87,130.88,130.75,130.8,9228.0,130.0072,130.0171,129.888,129.9377,9228.0
2024-03-25 15:10:00,130.78,130.78,130.59,130.65,25980.0,129.9178,129.9178,129.7291,129.7887,25980.0
2024-03-25 15:15:00,130.65,130.65,130.46,130.53,12890.0,129.7887,129.7887,129.5999,129.6695,12890.0
2024-03-25 15:20:00,130.54,130.6,130.5,130.56,33728.0,129.6794,129.739,129.6397,129.6993,33728.0
2024-03-25 15:25:00,130.56,130.56,130.48,130.52,30063.0,129.6993,129.6993,129.6198,129.6595,30063.0
2024-03-25 15:30:00,130.53,130.76,130.52,130.7,34050.0,129.6695,129.8979,129.6595,129.8383,34050.0
2024-03-25 15:35:00,130.69,130.69,130.57,130.58,17731.0,129.8284,129.8284,129.7092,129.7191,17731.0
2024-03-25 15:40:00,130.58,130.73,130.56,130.6,20584.0,129.7191,129.8681,129.6993,129.739,20584.0
2024-03-25 15:45:00,130.59,130.61,130.52,130.54,45343.0,129.7291,129.7489,129.6595,129.6794,45343.0
2024-03-25 15:50:00,130.55,130.68,130.46,130.6,105673.0,129.6893,129.8185,129.5999,129.739,105673.0
2024-03-25 15:55:00,130.6,130.7,130.38,130.51,169259.0,129.739,129.8383,129.5204,129.6496,169259.0
2024-03-26 09:30:00,130.39,131.13,130.36,131.13,19515.0,129.5304,130.2655,129.5006,130.2655,19515.0
2024-03-26 09:35:00,130.97,131.14,130.79,131.14,11898.0,130.1066,130.2754,129.9277,130.2754,11898.0
2024-03-26 09:40:00,131.15,131.33,130.96,131.02,6389.0,130.2854,130.4642,130.0966,130.1562,6389.0
2024-03-26 09:45:00,131.09,131.28,131.04,131.06,5821.0,130.2258,130.4145,130.1761,130.196,5821.0
2024-03-26 09:50:00,131.06,131.09,130.85,130.87,6532.0,130.196,130.2258,129.9873,130.0072,6532.0
2024-03-26 09:55:00,130.87,130.94,130.78,130.94,6933.0,130.0072,130.0768,129.9178,130.0768,6933.0
2024-03-26 10:00:00,131.01,131.05,130.89,130.89,7396.0,130.1463,130.186,130.0271,130.0271,7396.0
2024-03-26 10:05:00,130.91,131.12,130.9,131.01,6666.0,130.0469,130.2556,130.037,130.1463,6666.0
2024-03-26 10:10:00,131.02,131.29,131.01,131.14,14054.0,130.1562,130.4244,130.1463,130.2754,14054.0
2024-03-26 10:15:00,131.12,131.34,131.11,131.34,7293.0,130.2556,130.4741,130.2456,130.4741,7293.0
2024-03-26 10:20:00,131.34,131.5,131.34,131.42,7157.0,130.4741,130.6331,130.4741,130.5536,7157.0
2024-03-26 10:25:00,131.34,131.41,131.09,131.11,14608.0,130.4741,130.5437,130.2258,130.2456,14608.0
2024-03-26 10:30:00,131.11,131.24,131.04,131.15,14283.0,130.2456,130.3748,130.1761,130.2854,14283.0
2024-03-26 10:35:00,131.13,131.17,131.05,131.09,13948.0,130.2655,130.3052,130.186,130.2258,13948.0
2024-03-26 10:40:00,131.07,131.1,130.99,131.08,10467.0,130.2059,130.2357,130.1264,130.2158,10467.0
2024-03-26 10:45:00,131.09,131.1,130.82,130.89,8920.0,130.2258,130.2357,129.9575,130.0271,8920.0
2024-03-26 10:50:00,130.89,131.13,130.89,131.04,38731.0,130.0271,130.2655,130.0271,130.1761,38731.0
2024-03-26 10:55:00,131.03,131.13,130.98,131.08,8798.0,130.1662,130.2655,130.1165,130.2158,8798.0
2024-03-26 11:00:00,131.09,131.16,131.07,131.08,10832.0,130.2258,130.2953,130.2059,130.2158,10832.0
2024-03-26 11:05:00,131.07,131.11,131.04,131.08,6478.0,130.2059,130.2456,130.1761,130.2158,6478.0
2024-03-26 11:10:00,131.08,131.09,131.02,131.07,5903.0,130.2158,130.2258,130.1562,130.2059,5903.0
2024-03-26 11:15:00,131.07,131.2,131.03,131.04,12773.0,130.2059,130.335,130.1662,130.1761,12773.0
2024-03-26 11:20:00,131.03,131.05,130.98,131.0,3300.0,130.1662,130.186,130.1165,130.1364,3300.0
2024-03-26 11:25:00,131.03,131.12,131.03,131.07,6511.0,130.1662,130.2556,130.1662,130.2059,6511.0
2024-03-26 11:30:00,131.07,131.16,131.05,131.06,4429.0,130.2059,130.2953,130.186,130.196,4429.0
2024-03-26 11:35:00,131.02,131.02,130.88,130.92,6477.0,130.1562,130.1562,130.0171,130.0569,6477.0
2024-03-26 11:40:00,130.92,130.93,130.86,130.86,5741.0,130.0569,130.0668,129.9973,129.9973,5741.0
2024-03-26 11:45:00,130.87,130.87,130.8,130.8,6108.0,130.0072,130.0072,129.9377,129.9377,6108.0
2024-03-26 11:50:00,130.8,130.94,130.79,130.9,11785.0,129.9377,130.0768,129.9277,130.037,11785.0
2024-03-26 11:55:00,130.9,130.91,130.82,130.84,4825.0,130.037,130.0469,129.9575,129.9774,4825.0
2024-03-26 12:00:00,130.82,130.95,130.79,130.86,13422.0,129.9575,130.0867,129.9277,129.9973,13422.0
2024-03-26 12:05:00,130.92,130.92,130.75,130.78,56177.0,130.0569,130.0569,129.888,129.9178,56177.0
2024-03-26 12:10:00,130.78,130.83,130.76,130.78,8488.0,129.9178,129.9675,129.8979,129.9178,8488.0
2024-03-26 12:15:00,130.78,130.83,130.76,130.81,15186.0,129.9178,129.9675,129.8979,129.9476,15186.0
2024-03-26 12:20:00,130.8,130.83,130.77,130.78,10894.0,129.9377,129.9675,129.9079,129.9178,10894.0
2024-03-26 12:25:00,130.77,130.77,130.64,130.7,5251.0,129.9079,129.9079,129.7787,129.8383,5251.0
2024-03-26 12:30:00,130.7,130.74,130.6,130.64,7117.0,129.8383,129.8781,129.739,129.7787,7117.0
2024-03-26 12:35:00,130.6,130.68,130.57,130.68,5820.0,129.739,129.8185,129.7092,129.8185,5820.0
2024-03-26 12:40:00,130.68,130.7,130.61,130.61,7599.0,129.8185,129.8383,129.7489,129.7489,7599.0
2024-03-26 12:45:00,130.61,130.7,130.57,130.67,8141.0,129.7489,129.8383,129.7092,129.8085,8141.0
2024-03-26 12:50:00,130.67,130.67,130.56,130.65,11548.0,129.8085,129.8085,129.6993,129.7887,11548.0
2024-03-26 12:55:00,130.65,130.65,130.55,130.58,6803.0,129.7887,129.7887,129.6893,129.7191,6803.0
2024-03-26 13:00:00,130.58,130.61,130.53,130.55,6495.0,129.7191,129.7489,129.6695,129.6893,6495.0
2024-03-26 13:05:00,130.56,130.7,130.55,130.64,4852.0,129.6993,129.8383,129.6893,129.7787,4852.0
2024-03-26 13:10:00,130.64,130.76,130.63,130.75,3938.0,129.7787,129.8979,129.7688,129.888,3938.0
2024-03-26 13:15:00,130.76,130.76,130.69,130.69,4112.0,129.8979,129.8979,129.8284,129.8284,4112.0
2024-03-26 13:20:00,130.69,130.77,130.69,130.75,9876.0,129.8284,129.9079,129.8284,129.888,9876.0
2024-03-26 13:25:00,130.74,130.75,130.7,130.71,5742.0,129.8781,129.888,129.8383,129.8483,5742.0
2024-03-26 13:30:00,130.72,130.76,130.72,130.75,7922.0,129.8582,129.8979,129.8582,129.888,7922.0
2024-03-26 13:35:00,130.75,130.75,130.66,130.66,10138.0,129.888,129.888,129.7986,129.7986,10138.0
2024-03-26 13:40:00,130.67,130.75,130.67,130.75,6475.0,129.8085,129.888,129.8085,129.888,6475.0
2024-03-26 13:45:00,130.75,130.96,130.75,130.96,12576.0,129.888,130.0966,129.888,130.0966,12576.0
2024-03-26 13:50:00,130.94,130.94,130.73,130.86,36377.0,130.0768,130.0768,129.8681,129.9973,36377.0
2024-03-26 13:55:00,130.86,130.98,130.83,130.96,11933.0,129.9973,130.1165,129.9675,130.0966,11933.0
2024-03-26 14:00:00,130.96,130.96,130.84,130.87,7698.0,130.0966,130.0966,129.9774,130.0072,7698.0
2024-03-26 14:05:00,130.87,130.88,130.82,130.85,6254.0,130.0072,130.0171,129.9575,129.9873,6254.0
2024-03-26 14:10:00,130.83,130.83,130.68,130.69,10316.0,129.9675,129.9675,129.8185,129.8284,10316.0
2024-03-26 14:15:00,130.68,130.75,130.67,130.73,3917.0,129.8185,129.888,129.8085,129.8681,3917.0
2024-03-26 14:20:00,130.7,130.7,130.59,130.67,4192.0,129.8383,129.8383,129.7291,129.8085,4192.0
2024-03-26 14:25:00,130.67,130.71,130.66,130.69,6524.0,129.8085,129.8483,129.7986,129.8284,6524.0
2024-03-26 14:30:00,130.73,130.75,130.66,130.68,7401.0,129.8681,129.888,129.7986,129.8185,7401.0
2024-03-26 14:35:00,130.68,130.77,130.68,130.69,5782.0,129.8185,129.9079,129.8185,129.8284,5782.0
2024-03-26 14:40:00,130.69,130.74,130.66,130.72,7140.0,129.8284,129.8781,129.7986,129.8582,7140.0
2024-03-26 14:45:00,130.72,130.8,130.7,130.71,9060.0,129.8582,129.9377,129.8383,129.8483,9060.0
2024-03-26 14:50:00,130.72,130.8,130.72,130.8,7973.0,129.8582,129.9377,129.8582,129.9377,7973.0
2024-03-26 14:55:00,130.8,130.8,130.72,130.75,11908.0,129.9377,129.9377,129.8582,129.888,11908.0
2024-03-26 15:00:00,130.76,130.84,130.71,130.79,7108.0,129.8979,129.9774,129.8483,129.9277,7108.0
2024-03-26 15:05:00,130.79,131.02,130.75,131.02,10581.0,129.9277,130.1562,129.888,130.1562,10581.0
2024-03-26 15:10:00,131.03,131.12,131.01,131.04,8508.0,130.1662,130.2556,130.1463,130.1761,8508.0
2024-03-26 15:15:00,131.02,131.19,131.0,131.14,14623.0,130.1562,130.3251,130.1364,130.2754,14623.0
2024-03-26 15:20:00,131.13,131.16,130.95,130.96,15896.0,130.2655,130.2953,130.0867,130.0966,15896.0
2024-03-26 15:25:00,130.98,130.98,130.82,130.86,14137.0,130.1165,130.1165,129.9575,129.9973,14137.0
2024-03-26 15:30:00,130.88,130.88,130.73,130.73,16963.0,130.0171,130.0171,129.8681,129.8681,16963.0
2024-03-26 15:35:00,130.73,130.75,130.64,130.64,22491.0,129.8681,129.888,129.7787,129.7787,22491.0
2024-03-26 15:40:00,130.64,130.86,130.63,130.82,23949.0,129.7787,129.9973,129.7688,129.9575,23949.0
2024-03-26 15:45:00,130.83,130.84,130.73,130.81,21710.0,129.9675,129.9774,129.8681,129.9476,21710.0
2024-03-26 15:50:00,130.81,131.11,130.8,130.9,65356.0,129.9476,130.2456,129.9377,130.037,65356.0
2024-03-26 15:55:00,130.92,131.0,130.77,130.92,138514.0,130.0569,130.1364,129.9079,130.0569,138514.0
2024-03-27 09:30:00,131.05,131.87,130.85,130.85,37437.0,130.186,131.0006,129.9873,129.9873,37437.0
2024-03-27 09:35:00,131.18,131.37,130.98,131.33,2967.0,130.3152,130.5039,130.1165,130.4642,2967.0
2024-03-27 09:40:00,131.36,131.41,131.22,131.29,2994.0,130.494,130.5437,130.3549,130.4244,2994.0
2024-03-27 09:45:00,131.13,131.26,131.05,131.22,3504.0,130.2655,130.3946,130.186,130.3549,3504.0
2024-03-27 09:50:00,131.23,131.23,131.01,131.05,4251.0,130.3648,130.3648,130.1463,130.186,4251.0
2024-03-27 09:55:00,131.0,131.22,131.0,131.09,9411.0,130.1364,130.3549,130.1364,130.2258,9411.0
2024-03-27 10:00:00,131.05,131.33,131.04,131.28,14460.0,130.186,130.4642,130.1761,130.4145,14460.0
2024-03-27 10:05:00,131.34,131.62,131.24,131.62,4339.0,130.4741,130.7523,130.3748,130.7523,4339.0
2024-03-27 10:10:00,131.57,131.6,131.46,131.5,10212.0,130.7026,130.7324,130.5933,130.6331,10212.0
2024-03-27 10:15:00,131.48,131.59,131.44,131.57,4687.0,130.6132,130.7225,130.5735,130.7026,4687.0
2024-03-27 10:20:00,131.53,131.62,131.43,131.47,8138.0,130.6629,130.7523,130.5635,130.6033,8138.0
2024-03-27 10:25:00,131.47,131.72,131.45,131.71,27590.0,130.6033,130.8516,130.5834,130.8417,27590.0
2024-03-27 10:30:00,131.74,132.02,131.72,131.97,11229.0,130.8715,131.1496,130.8516,131.1,11229.0
2024-03-27 10:35:00,131.95,132.06,131.93,132.06,10119.0,131.0801,131.1894,131.0602,131.1894,10119.0
2024-03-27 10:40:00,132.05,132.19,131.93,131.94,9561.0,131.1794,131.3185,131.0602,131.0702,9561.0
2024-03-27 10:45:00,131.94,131.97,131.76,131.89,11484.0,131.0702,131.1,130.8913,131.0205,11484.0
2024-03-27 10:50:00,131.85,132.03,131.85,132.02,19433.0,130.9808,131.1596,130.9808,131.1496,19433.0
2024-03-27 10:55:00,132.04,132.11,131.9,132.11,8362.0,131.1695,131.239,131.0304,131.239,8362.0
2024-03-27 11:00:00,132.05,132.26,132.04,132.26,9487.0,131.1794,131.388,131.1695,131.388,9487.0
2024-03-27 11:05:00,132.24,132.27,132.03,132.07,7570.0,131.3682,131.398,131.1596,131.1993,7570.0
2024-03-27 11:10:00,132.09,132.09,131.9,131.93,2959.0,131.2192,131.2192,131.0304,131.0602,2959.0
2024-03-27 11:15:00,131.9,131.95,131.74,131.74,5100.0,131.0304,131.0801,130.8715,130.8715,5100.0
2024-03-27 11:20:00,131.78,131.8,131.4,131.4,15938.0,130.9112,130.9311,130.5337,130.5337,15938.0
2024-03-27 11:25:00,131.39,131.52,131.34,131.46,5884.0,130.5238,130.6529,130.4741,130.5933,5884.0
2024-03-27 11:30:00,131.42,131.58,131.42,131.49,8829.0,130.5536,130.7125,130.5536,130.6231,8829.0
2024-03-27 11:35:00,131.51,131.51,131.35,131.41,8720.0,130.643,130.643,130.484,130.5437,8720.0
2024-03-27 11:40:00,131.39,131.53,131.37,131.44,6735.0,130.5238,130.6629,130.5039,130.5735,6735.0
2024-03-27 11:45:00,131.44,131.45,131.2,131.2,6144.0,130.5735,130.5834,130.335,130.335,6144.0
2024-03-27 11:50:00,131.2,131.27,131.15,131.22,11663.0,130.335,130.4046,130.2854,130.3549,11663.0
2024-03-27 11:55:00,131.22,131.28,131.07,131.07,5731.0,130.3549,130.4145,130.2059,130.2059,5731.0
2024-03-27 12:00:00,131.07,131.09,130.96,131.0,23173.0,130.2059,130.2258,130.0966,130.1364,23173.0
2024-03-27 12:05:00,130.98,130.98,130.84,130.9,10823.0,130.1165,130.1165,129.9774,130.037,10823.0
2024-03-27 12:10:00,130.88,131.0,130.88,130.91,3892.0,130.0171,130.1364,130.0171,130.0469,3892.0
2024-03-27 12:15:00,130.89,130.91,130.71,130.79,29354.0,130.0271,130.0469,129.8483,129.9277,29354.0
2024-03-27 12:20:00,130.81,131.06,130.77,131.03,4668.0,129.9476,130.196,129.9079,130.1662,4668.0
2024-03-27 12:25:00,131.05,131.07,130.96,130.97,6215.0,130.186,130.2059,130.0966,130.1066,6215.0
2024-03-27 12:30:00,130.96,130.99,130.9,130.91,3726.0,130.0966,130.1264,130.037,130.0469,3726.0
2024-03-27 12:35:00,130.88,130.9,130.73,130.73,11993.0,130.0171,130.037,129.8681,129.8681,11993.0
2024-03-27 12:40:00,130.75,130.98,130.74,130.9,3020.0,129.888,130.1165,129.8781,130.037,3020.0
2024-03-27 12:45:00,130.87,130.9,130.87,130.89,2870.0,130.0072,130.037,130.0072,130.0271,2870.0
2024-03-27 12:50:00,130.89,130.97,130.88,130.9,2600.0,130.0271,130.1066,130.0171,130.037,2600.0
2024-03-27 12:55:00,130.9,130.93,130.81,130.81,8647.0,130.037,130.0668,129.9476,129.9476,8647.0
2024-03-27 13:00:00,130.81,131.04,130.81,131.02,4809.0,129.9476,130.1761,129.9476,130.1562,4809.0
2024-03-27 13:05:00,131.0,131.0,130.91,130.91,6410.0,130.1364,130.1364,130.0469,130.0469,6410.0
2024-03-27 13:10:00,130.89,130.91,130.78,130.83,5029.0,130.0271,130.0469,129.9178,129.9675,5029.0
2024-03-27 13:15:00,130.83,130.92,130.82,130.91,6690.0,129.9675,130.0569,129.9575,130.0469,6690.0
2024-03-27 13:20:00,130.91,131.02,130.91,130.99,5976.0,130.0469,130.1562,130.0469,130.1264,5976.0
2024-03-27 13:25:00,131.0,131.04,130.92,131.01,6871.0,130.1364,130.1761,130.0569,130.1463,6871.0
2024-03-27 13:30:00,131.01,131.01,130.87,130.87,4596.0,130.1463,130.1463,130.0072,130.0072,4596.0
2024-03-27 13:35:00,130.87,131.03,130.87,131.0,4628.0,130.0072,130.1662,130.0072,130.1364,4628.0
2024-03-27 13:40:00,131.0,131.04,130.96,130.99,7791.0,130.1364,130.1761,130.0966,130.1264,7791.0
2024-03-27 13:45:00,131.01,131.13,130.99,131.13,7032.0,130.1463,130.2655,130.1264,130.2655,7032.0
2024-03-27 13:50:00,131.12,131.16,131.05,131.05,6692.0,130.2556,130.2953,130.186,130.186,6692.0
2024-03-27 13:55:00,131.05,131.09,131.02,131.06,9562.0,130.186,130.2258,130.1562,130.196,9562.0
2024-03-27 14:00:00,131.07,131.09,131.01,131.01,8074.0,130.2059,130.2258,130.1463,130.1463,8074.0
2024-03-27 14:05:00,130.97,130.99,130.94,130.97,5432.0,130.1066,130.1264,130.0768,130.1066,5432.0
2024-03-27 14:10:00,130.99,131.06,130.99,131.01,8847.0,130.1264,130.196,130.1264,130.1463,8847.0
2024-03-27 14:15:00,131.02,131.02,130.89,130.94,13026.0,130.1562,130.1562,130.0271,130.0768,13026.0
2024-03-27 14:20:00,130.93,131.08,130.89,131.08,6756.0,130.0668,130.2158,130.0271,130.2158,6756.0
2024-03-27 14:25:00,131.08,131.09,131.04,131.04,5972.0,130.2158,130.2258,130.1761,130.1761,5972.0
2024-03-27 14:30:00,131.06,131.13,131.04,131.05,9264.0,130.196,130.2655,130.1761,130.186,9264.0
2024-03-27 14:35:00,131.05,131.15,131.02,131.03,6873.0,130.186,130.2854,130.1562,130.1662,6873.0
2024-03-27 14:40:00,131.03,131.06,131.0,131.05,7418.0,130.1662,130.196,130.1364,130.186,7418.0
2024-03-27 14:45:00,131.05,131.07,131.02,131.07,8508.0,130.186,130.2059,130.1562,130.2059,8508.0
2024-03-27 14:50:00,131.06,131.08,131.02,131.05,9963.0,130.196,130.2158,130.1562,130.186,9963.0
2024-03-27 14:55:00,131.06,131.17,131.06,131.1,7021.0,130.196,130.3052,130.196,130.2357,7021.0
2024-03-27 15:00:00,131.13,131.39,131.13,131.36,7543.0,130.2655,130.5238,130.2655,130.494,7543.0
2024-03-27 15:05:00,131.36,131.47,131.35,131.36,6481.0,130.494,130.6033,130.484,130.494,6481.0
2024-03-27 15:10:00,131.36,131.51,131.31,131.5,6368.0,130.494,130.643,130.4443,130.6331,6368.0
2024-03-27 15:15:00,131.5,131.51,131.42,131.51,9533.0,130.6331,130.643,130.5536,130.643,9533.0
2024-03-27 15:20:00,131.5,131.56,131.4,131.53,12644.0,130.6331,130.6927,130.5337,130.6629,12644.0
2024-03-27 15:25:00,131.55,131.67,131.49,131.56,8980.0,130.6827,130.8019,130.6231,130.6927,8980.0
2024-03-27 15:30:00,131.58,131.7,131.57,131.66,10338.0,130.7125,130.8317,130.7026,130.792,10338.0
2024-03-27 15:35:00,131.66,131.72,131.52,131.61,15603.0,130.792,130.8516,130.6529,130.7423,15603.0
2024-03-27 15:40:00,131.6,131.76,131.53,131.65,11752.0,130.7324,130.8913,130.6629,130.7821,11752.0
2024-03-27 15:45:00,131.65,131.65,131.53,131.59,23330.0,130.7821,130.7821,130.6629,130.7225,23330.0
2024-03-27 15:50:00,131.59,131.71,131.56,131.64,42784.0,130.7225,130.8417,130.6927,130.7721,42784.0
2024-03-27 15:55:00,131.66,131.89,131.66,131.87,104343.0,130.792,131.0205,130.792,131.0006,104343.0
2024-03-28 09:30:00,132.18,132.31,131.57,132.07,22938.0,131.3086,131.4377,130.7026,131.1993,22938.0
2024-03-28 09:35:00,132.0,132.1,131.98,132.04,5863.0,131.1298,131.2291,131.1099,131.1695,5863.0
2024-03-28 09:40:00,132.03,132.2,131.97,132.12,13183.0,131.1596,131.3284,131.1,131.249,13183.0
2024-03-28 09:45:00,132.12,132.63,132.05,132.54,11760.0,131.249,131.7556,131.1794,131.6662,11760.0
2024-03-28 09:50:00,132.61,132.75,132.45,132.56,6193.0,131.7357,131.8748,131.5768,131.6861,6193.0
2024-03-28 09:55:00,132.6,132.9,132.52,132.89,19617.0,131.7258,132.0238,131.6463,132.0139,19617.0
2024-03-28 10:00:00,132.83,132.98,132.79,132.96,4641.0,131.9543,132.1033,131.9146,132.0834,4641.0
2024-03-28 10:05:00,132.97,132.97,132.6,132.65,7837.0,132.0934,132.0934,131.7258,131.7755,7837.0
2024-03-28 10:10:00,132.68,132.71,132.6,132.63,4672.0,131.8053,131.8351,131.7258,131.7556,4672.0
2024-03-28 10:15:00,132.6,132.62,132.44,132.54,6395.0,131.7258,131.7457,131.5669,131.6662,6395.0
2024-03-28 10:20:00,132.55,132.56,132.47,132.52,5720.0,131.6761,131.6861,131.5967,131.6463,5720.0
2024-03-28 10:25:00,132.52,132.57,132.42,132.57,5950.0,131.6463,131.696,131.547,131.696,5950.0
2024-03-28 10:30:00,132.58,132.58,132.5,132.56,6799.0,131.7059,131.7059,131.6265,131.6861,6799.0
2024-03-28 10:35:00,132.58,132.64,132.57,132.61,6178.0,131.7059,131.7655,131.696,131.7357,6178.0
2024-03-28 10:40:00,132.61,132.68,132.61,132.66,4897.0,131.7357,131.8053,131.7357,131.7854,4897.0
2024-03-28 10:45:00,132.66,132.8,132.61,132.75,8534.0,131.7854,131.9245,131.7357,131.8748,8534.0
2024-03-28 10:50:00,132.76,133.02,132.76,133.0,15327.0,131.8848,132.143,131.8848,132.1232,15327.0
2024-03-28 10:55:00,133.0,133.15,132.98,133.08,8946.0,132.1232,132.2722,132.1033,132.2026,8946.0
2024-03-28 11:00:00,133.11,133.14,132.83,132.83,12420.0,132.2324,132.2622,131.9543,131.9543,12420.0
2024-03-28 11:05:00,132.78,132.8,132.66,132.71,6873.0,131.9046,131.9245,131.7854,131.8351,6873.0
2024-03-28 11:10:00,132.71,132.86,132.61,132.83,8021.0,131.8351,131.9841,131.7357,131.9543,8021.0
2024-03-28 11:15:00,132.83,132.95,132.81,132.94,3881.0,131.9543,132.0735,131.9344,132.0636,3881.0
2024-03-28 11:20:00,132.93,133.06,132.91,133.03,5815.0,132.0536,132.1828,132.0338,132.153,5815.0
2024-03-28 11:25:00,133.04,133.06,132.97,133.0,4918.0,132.1629,132.1828,132.0934,132.1232,4918.0
2024-03-28 11:30:00,133.01,133.06,133.0,133.02,4766.0,132.1331,132.1828,132.1232,132.143,4766.0
2024-03-28 11:35:00,133.03,133.04,132.88,132.89,6951.0,132.153,132.1629,132.004,132.0139,6951.0
2024-03-28 11:40:00,132.86,133.0,132.82,132.94,8493.0,131.9841,132.1232,131.9444,132.0636,8493.0
2024-03-28 11:45:00,132.95,133.09,132.94,133.07,6502.0,132.0735,132.2126,132.0636,132.1927,6502.0
2024-03-28 11:50:00,133.08,133.16,133.08,133.15,9284.0,132.2026,132.2821,132.2026,132.2722,9284.0
2024-03-28 11:55:00,133.16,133.17,133.06,133.16,11284.0,132.2821,132.292,132.1828,132.2821,11284.0
2024-03-28 12:00:00,133.17,133.2,133.07,133.11,8455.0,132.292,132.3219,132.1927,132.2324,8455.0
2024-03-28 12:05:00,133.11,133.11,132.95,132.98,5788.0,132.2324,132.2324,132.0735,132.1033,5788.0
2024-03-28 12:10:00,132.97,132.97,132.72,132.75,8770.0,132.0934,132.0934,131.845,131.8748,8770.0
2024-03-28 12:15:00,132.76,132.82,132.74,132.82,7401.0,131.8848,131.9444,131.8649,131.9444,7401.0
2024-03-28 12:20:00,132.82,132.85,132.7,132.74,6821.0,131.9444,131.9742,131.8251,131.8649,6821.0
2024-03-28 12:25:00,132.75,132.91,132.72,132.91,5192.0,131.8748,132.0338,131.845,132.0338,5192.0
2024-03-28 12:30:00,132.92,132.92,132.75,132.75,4162.0,132.0437,132.0437,131.8748,131.8748,4162.0
2024-03-28 12:35:00,132.77,132.79,132.72,132.75,17111.0,131.8947,131.9146,131.845,131.8748,17111.0
2024-03-28 12:40:00,132.74,132.96,132.66,132.94,26827.0,131.8649,132.0834,131.7854,132.0636,26827.0
2024-03-28 12:45:00,132.93,133.04,132.89,133.04,6118.0,132.0536,132.1629,132.0139,132.1629,6118.0
2024-03-28 12:50:00,133.04,133.07,132.91,132.92,6077.0,132.1629,132.1927,132.0338,132.0437,6077.0
2024-03-28 12:55:00,132.92,132.98,132.89,132.95,6182.0,132.0437,132.1033,132.0139,132.0735,6182.0
2024-03-28 13:00:00,132.96,132.96,132.72,132.72,4783.0,132.0834,132.0834,131.845,131.845,4783.0
2024-03-28 13:05:00,132.72,132.87,132.66,132.83,6340.0,131.845,131.994,131.7854,131.9543,6340.0
2024-03-28 13:10:00,132.83,132.96,132.83,132.94,5447.0,131.9543,132.0834,131.9543,132.0636,5447.0
2024-03-28 13:15:00,132.97,132.98,132.74,132.81,26483.0,132.0934,132.1033,131.8649,131.9344,26483.0
2024-03-28 13:20:00,132.84,132.85,132.74,132.79,2768.0,131.9642,131.9742,131.8649,131.9146,2768.0
2024-03-28 13:25:00,132.76,132.82,132.74,132.74,6200.0,131.8848,131.9444,131.8649,131.8649,6200.0
2024-03-28 13:30:00,132.75,132.93,132.74,132.9,10535.0,131.8748,132.0536,131.8649,132.0238,10535.0
2024-03-28 13:35:00,132.88,132.96,132.86,132.93,9950.0,132.004,132.0834,131.9841,132.0536,9950.0
2024-03-28 13:40:00,132.93,133.0,132.87,132.92,9769.0,132.0536,132.1232,131.994,132.0437,9769.0
2024-03-28 13:45:00,132.92,133.05,132.92,133.05,7154.0,132.0437,132.1728,132.0437,132.1728,7154.0
2024-03-28 13:50:00,133.06,133.06,132.94,133.03,10885.0,132.1828,132.1828,132.0636,132.153,10885.0
2024-03-28 13:55:00,133.02,133.08,132.98,132.98,10713.0,132.143,132.2026,132.1033,132.1033,10713.0
2024-03-28 14:00:00,132.99,133.0,132.88,132.93,4998.0,132.1132,132.1232,132.004,132.0536,4998.0
2024-03-28 14:05:00,132.96,133.05,132.96,132.98,14024.0,132.0834,132.1728,132.0834,132.1033,14024.0
2024-03-28 14:10:00,132.99,133.03,132.96,132.97,4423.0,132.1132,132.153,132.0834,132.0934,4423.0
2024-03-28 14:15:00,132.96,132.98,132.88,132.88,3178.0,132.0834,132.1033,132.004,132.004,3178.0
2024-03-28 14:20:00,132.88,132.88,132.73,132.8,7861.0,132.004,132.004,131.855,131.9245,7861.0
2024-03-28 14:25:00,132.8,132.88,132.76,132.88,5652.0,131.9245,132.004,131.8848,132.004,5652.0
2024-03-28 14:30:00,132.88,132.91,132.76,132.76,6504.0,132.004,132.0338,131.8848,131.8848,6504.0
2024-03-28 14:35:00,132.69,132.79,132.67,132.79,4460.0,131.8152,131.9146,131.7953,131.9146,4460.0
2024-03-28 14:40:00,132.79,132.79,132.68,132.7,6623.0,131.9146,131.9146,131.8053,131.8251,6623.0
2024-03-28 14:45:00,132.69,132.81,132.59,132.81,8673.0,131.8152,131.9344,131.7159,131.9344,8673.0
2024-03-28 14:50:00,132.79,132.85,132.79,132.84,3948.0,131.9146,131.9742,131.9146,131.9642,3948.0
2024-03-28 14:55:00,132.87,132.95,132.86,132.92,8878.0,131.994,132.0735,131.9841,132.0437,8878.0
2024-03-28 15:00:00,132.91,132.93,132.78,132.78,5297.0,132.0338,132.0536,131.9046,131.9046,5297.0
2024-03-28 15:05:00,132.75,132.8,132.69,132.8,9346.0,131.8748,131.9245,131.8152,131.9245,9346.0
2024-03-28 15:10:00,132.82,132.86,132.78,132.78,6898.0,131.9444,131.9841,131.9046,131.9046,6898.0
2024-03-28 15:15:00,132.78,132.79,132.72,132.79,5800.0,131.9046,131.9146,131.845,131.9146,5800.0
2024-03-28 15:20:00,132.8,132.83,132.73,132.75,9470.0,131.9245,131.9543,131.855,131.8748,9470.0
2024-03-28 15:25:00,132.77,132.92,132.76,132.89,6327.0,131.8947,132.0437,131.8848,132.0139,6327.0
2024-03-28 15:30:00,132.91,132.97,132.86,132.9,10223.0,132.0338,132.0934,131.9841,132.0238,10223.0
2024-03-28 15:35:00,132.9,132.91,132.78,132.84,11086.0,132.0238,132.0338,131.9046,131.9642,11086.0
2024-03-28 15:40:00,132.84,132.9,132.83,132.87,15642.0,131.9642,132.0238,131.9543,131.994,15642.0
2024-03-28 15:45:00,132.87,132.87,132.77,132.83,14986.0,131.994,131.994,131.8947,131.9543,14986.0
2024-03-28 15:50:00,132.84,133.09,132.5,132.77,65622.0,131.9642,132.2126,131.6265,131.8947,65622.0
2024-03-28 15:55:00,132.78,132.85,132.65,132.65,85987.0,131.9046,131.9742,131.7755,131.7755,85987.0
2024-04-01 09:30:00,132.7,132.9,132.0,132.9,27188.0,131.8251,132.0238,131.1298,132.0238,27188.0
2024-04-01 09:35:00,132.73,132.89,132.58,132.81,6400.0,131.855,132.0139,131.7059,131.9344,6400.0
2024-04-01 09:40:00,132.93,132.93,132.52,132.52,4585.0,132.0536,132.0536,131.6463,131.6463,4585.0
2024-04-01 09:45:00,132.53,132.58,132.27,132.31,3599.0,131.6563,131.7059,131.398,131.4377,3599.0
2024-04-01 09:50:00,132.29,132.52,132.29,132.47,2684.0,131.4179,131.6463,131.4179,131.5967,2684.0
2024-04-01 09:55:00,132.47,132.5,132.33,132.44,4959.0,131.5967,131.6265,131.4576,131.5669,4959.0
2024-04-01 10:00:00,132.38,132.38,132.22,132.3,8962.0,131.5073,131.5073,131.3483,131.4278,8962.0
2024-04-01 10:05:00,132.31,132.44,132.26,132.36,6109.0,131.4377,131.5669,131.388,131.4874,6109.0
2024-04-01 10:10:00,132.31,132.34,132.26,132.29,3773.0,131.4377,131.4675,131.388,131.4179,3773.0
2024-04-01 10:15:00,132.31,132.42,132.31,132.37,9464.0,131.4377,131.547,131.4377,131.4973,9464.0
2024-04-01 10:20:00,132.37,132.42,132.29,132.32,4579.0,131.4973,131.547,131.4179,131.4477,4579.0
2024-04-01 10:25:00,132.34,132.46,132.3,132.33,6935.0,131.4675,131.5867,131.4278,131.4576,6935.0
2024-04-01 10:30:00,132.33,132.35,132.24,132.25,10472.0,131.4576,131.4775,131.3682,131.3781,10472.0
2024-04-01 10:35:00,132.25,132.32,132.05,132.19,31530.0,131.3781,131.4477,131.1794,131.3185,31530.0
2024-04-01 10:40:00,132.18,132.24,132.09,132.13,10784.0,131.3086,131.3682,131.2192,131.2589,10784.0
2024-04-01 10:45:00,132.1,132.25,132.08,132.22,5445.0,131.2291,131.3781,131.2092,131.3483,5445.0
2024-04-01 10:50:00,132.22,132.35,132.22,132.34,4490.0,131.3483,131.4775,131.3483,131.4675,4490.0
2024-04-01 10:55:00,132.34,132.45,132.33,132.4,4938.0,131.4675,131.5768,131.4576,131.5271,4938.0
2024-04-01 11:00:00,132.41,132.47,132.33,132.38,10935.0,131.5371,131.5967,131.4576,131.5073,10935.0
2024-04-01 11:05:00,132.38,132.47,132.21,132.47,6044.0,131.5073,131.5967,131.3384,131.5967,6044.0
2024-04-01 11:10:00,132.46,132.54,132.46,132.51,2719.0,131.5867,131.6662,131.5867,131.6364,2719.0
2024-04-01 11:15:00,132.5,132.5,132.37,132.46,2835.0,131.6265,131.6265,131.4973,131.5867,2835.0
2024-04-01 11:20:00,132.46,132.58,132.46,132.54,4502.0,131.5867,131.7059,131.5867,131.6662,4502.0
2024-04-01 11:25:00,132.51,132.58,132.47,132.47,12566.0,131.6364,131.7059,131.5967,131.5967,12566.0
2024-04-01 11:30:00,132.43,132.45,132.41,132.44,317.0,131.5569,131.5768,131.5371,131.5669,317.0
2024-04-01 11:35:00,132.42,132.48,132.35,132.36,5511.0,131.547,131.6066,131.4775,131.4874,5511.0
2024-04-01 11:40:00,132.34,132.37,132.3,132.33,4769.0,131.4675,131.4973,131.4278,131.4576,4769.0
2024-04-01 11:45:00,132.33,132.37,132.31,132.37,3943.0,131.4576,131.4973,131.4377,131.4973,3943.0
2024-04-01 11:50:00,132.36,132.37,132.19,132.25,8585.0,131.4874,131.4973,131.3185,131.3781,8585.0
2024-04-01 11:55:00,132.23,132.24,132.22,132.24,1446.0,131.3582,131.3682,131.3483,131.3682,1446.0
2024-04-01 12:00:00,132.24,132.29,132.21,132.29,5343.0,131.3682,131.4179,131.3384,131.4179,5343.0
2024-04-01 12:05:00,132.34,132.34,132.3,132.3,2576.0,131.4675,131.4675,131.4278,131.4278,2576.0
2024-04-01 12:10:00,132.3,132.3,132.18,132.21,2646.0,131.4278,131.4278,131.3086,131.3384,2646.0
2024-04-01 12:15:00,132.22,132.3,132.22,132.27,4216.0,131.3483,131.4278,131.3483,131.398,4216.0
2024-04-01 12:20:00,132.26,132.29,132.21,132.28,4089.0,131.388,131.4179,131.3384,131.4079,4089.0
2024-04-01 12:25:00,132.29,132.37,132.29,132.37,2400.0,131.4179,131.4973,131.4179,131.4973,2400.0
2024-04-01 12:30:00,132.37,132.45,132.36,132.44,3287.0,131.4973,131.5768,131.4874,131.5669,3287.0
2024-04-01 12:35:00,132.45,132.53,132.42,132.48,3609.0,131.5768,131.6563,131.547,131.6066,3609.0
2024-04-01 12:40:00,132.52,132.56,132.52,132.54,5341.0,131.6463,131.6861,131.6463,131.6662,5341.0
2024-04-01 12:45:00,132.57,132.69,132.57,132.69,3496.0,131.696,131.8152,131.696,131.8152,3496.0
2024-04-01 12:50:00,132.67,132.74,132.66,132.7,5133.0,131.7953,131.8649,131.7854,131.8251,5133.0
2024-04-01 12:55:00,132.69,132.72,132.67,132.68,3018.0,131.8152,131.845,131.7953,131.8053,3018.0
2024-04-01 13:00:00,132.7,132.78,132.7,132.75,2862.0,131.8251,131.9046,131.8251,131.8748,2862.0
2024-04-01 13:05:00,132.75,132.76,132.54,132.65,15118.0,131.8748,131.8848,131.6662,131.7755,15118.0
2024-04-01 13:10:00,132.64,132.72,132.61,132.71,4272.0,131.7655,131.845,131.7357,131.8351,4272.0
2024-04-01 13:15:00,132.71,132.71,132.66,132.7,1646.0,131.8351,131.8351,131.7854,131.8251,1646.0
2024-04-01 13:20:00,132.69,132.69,132.62,132.63,4030.0,131.8152,131.8152,131.7457,131.7556,4030.0
2024-04-01 13:25:00,132.62,132.62,132.58,132.62,2700.0,131.7457,131.7457,131.7059,131.7457,2700.0
2024-04-01 13:30:00,132.62,132.62,132.52,132.53,3579.0,131.7457,131.7457,131.6463,131.6563,3579.0
2024-04-01 13:35:00,132.55,132.63,132.55,132.58,3600.0,131.6761,131.7556,131.6761,131.7059,3600.0
2024-04-01 13:40:00,132.54,132.66,132.54,132.66,3411.0,131.6662,131.7854,131.6662,131.7854,3411.0
2024-04-01 13:45:00,132.64,132.65,132.61,132.64,2540.0,131.7655,131.7755,131.7357,131.7655,2540.0
2024-04-01 13:50:00,132.64,132.64,132.6,132.6,3432.0,131.7655,131.7655,131.7258,131.7258,3432.0
2024-04-01 13:55:00,132.59,132.62,132.58,132.62,1360.0,131.7159,131.7457,131.7059,131.7457,1360.0
2024-04-01 14:00:00,132.6,132.61,132.55,132.55,1000.0,131.7258,131.7357,131.6761,131.6761,1000.0
2024-04-01 14:05:00,132.53,132.53,132.47,132.48,8009.0,131.6563,131.6563,131.5967,131.6066,8009.0
2024-04-01 14:10:00,132.47,132.48,132.41,132.42,3000.0,131.5967,131.6066,131.5371,131.547,3000.0
2024-04-01 14:15:00,132.4,132.46,132.37,132.44,3000.0,131.5271,131.5867,131.4973,131.5669,3000.0
2024-04-01 14:20:00,132.46,132.47,132.44,132.44,6521.0,131.5867,131.5967,131.5669,131.5669,6521.0
2024-04-01 14:25:00,132.45,132.47,132.42,132.43,2323.0,131.5768,131.5967,131.547,131.5569,2323.0
2024-04-01 14:30:00,132.44,132.59,132.43,132.58,4794.0,131.5669,131.7159,131.5569,131.7059,4794.0
2024-04-01 14:35:00,132.58,132.6,132.58,132.59,2181.0,131.7059,131.7258,131.7059,131.7159,2181.0
2024-04-01 14:40:00,132.6,132.6,132.52,132.57,4822.0,131.7258,131.7258,131.6463,131.696,4822.0
2024-04-01 14:45:00,132.58,132.6,132.55,132.56,699.0,131.7059,131.7258,131.6761,131.6861,699.0
2024-04-01 14:50:00,132.56,132.65,132.55,132.64,5269.0,131.6861,131.7755,131.6761,131.7655,5269.0
2024-04-01 14:55:00,132.65,132.69,132.61,132.65,6991.0,131.7755,131.8152,131.7357,131.7755,6991.0
2024-04-01 15:00:00,132.65,132.66,132.58,132.61,4963.0,131.7755,131.7854,131.7059,131.7357,4963.0
2024-04-01 15:05:00,132.63,132.7,132.62,132.7,3800.0,131.7556,131.8251,131.7457,131.8251,3800.0
2024-04-01 15:10:00,132.7,132.75,132.67,132.74,4917.0,131.8251,131.8748,131.7953,131.8649,4917.0
2024-04-01 15:15:00,132.75,132.75,132.67,132.68,4327.0,131.8748,131.8748,131.7953,131.8053,4327.0
2024-04-01 15:20:00,132.68,132.7,132.62,132.68,9387.0,131.8053,131.8251,131.7457,131.8053,9387.0
2024-04-01 15:25:00,132.67,132.67,132.61,132.66,9406.0,131.7953,131.7953,131.7357,131.7854,9406.0
2024-04-01 15:30:00,132.65,132.75,132.65,132.72,9909.0,131.7755,131.8748,131.7755,131.845,9909.0
2024-04-01 15:35:00,132.74,132.76,132.64,132.69,11093.0,131.8649,131.8848,131.7655,131.8152,11093.0
2024-04-01 15:40:00,132.7,132.97,132.69,132.96,15342.0,131.8251,132.0934,131.8152,132.0834,15342.0
2024-04-01 15:45:00,132.95,133.02,132.87,132.96,32967.0,132.0735,132.143,131.994,132.0834,32967.0
2024-04-01 15:50:00,132.98,133.13,132.96,133.1,35003.0,132.1033,132.2523,132.0834,132.2225,35003.0
2024-04-01 15:55:00,133.21,133.36,133.12,133.34,151022.0,132.3318,132.4808,132.2424,132.4609,151022.0
2024-04-02 09:30:00,132.99,133.41,132.91,132.92,29237.0,132.1132,132.5305,132.0338,132.0437,29237.0
2024-04-02 09:35:00,132.89,133.3,132.82,133.13,12237.0,132.0139,132.4212,131.9444,132.2523,12237.0
2024-04-02 09:40:00,133.17,133.18,133.02,133.11,3720.0,132.292,132.302,132.143,132.2324,3720.0
2024-04-02 09:45:00,133.12,133.12,132.66,132.67,20279.0,132.2424,132.2424,131.7854,131.7953,20279.0
2024-04-02 09:50:00,132.72,132.87,132.44,132.68,14508.0,131.845,131.994,131.5669,131.8053,14508.0
2024-04-02 09:55:00,132.73,132.78,132.6,132.76,7079.0,131.855,131.9046,131.7258,131.8848,7079.0
2024-04-02 10:00:00,132.76,132.76,132.55,132.6,4165.0,131.8848,131.8848,131.6761,131.7258,4165.0
2024-04-02 10:05:00,132.66,132.66,132.43,132.44,3200.0,131.7854,131.7854,131.5569,131.5669,3200.0
2024-04-02 10:10:00,132.4,132.4,132.08,132.18,3717.0,131.5271,131.5271,131.2092,131.3086,3717.0
2024-04-02 10:15:00,132.18,132.24,132.03,132.08,5970.0,131.3086,131.3682,131.1596,131.2092,5970.0
2024-04-02 10:20:00,132.08,132.17,132.04,132.16,3639.0,131.2092,131.2986,131.1695,131.2887,3639.0
2024-04-02 10:25:00,132.15,132.15,131.84,131.86,11506.0,131.2788,131.2788,130.9708,130.9907,11506.0
2024-04-02 10:30:00,131.77,131.94,131.71,131.89,9378.0,130.9013,131.0702,130.8417,131.0205,9378.0
2024-04-02 10:35:00,131.89,131.9,131.69,131.81,7251.0,131.0205,131.0304,130.8218,130.941,7251.0
2024-04-02 10:40:00,131.81,131.87,131.78,131.84,4466.0,130.941,131.0006,130.9112,130.9708,4466.0
2024-04-02 10:45:00,131.85,131.91,131.85,131.87,4249.0,130.9808,131.0404,130.9808,131.0006,4249.0
2024-04-02 10:50:00,131.87,131.87,131.72,131.78,5784.0,131.0006,131.0006,130.8516,130.9112,5784.0
2024-04-02 10:55:00,131.79,131.79,131.7,131.77,2947.0,130.9211,130.9211,130.8317,130.9013,2947.0
2024-04-02 11:00:00,131.77,131.86,131.76,131.8,3806.0,130.9013,130.9907,130.8913,130.9311,3806.0
2024-04-02 11:05:00,131.78,131.82,131.66,131.66,13186.0,130.9112,130.9509,130.792,130.792,13186.0
2024-04-02 11:10:00,131.69,132.0,131.68,132.0,6910.0,130.8218,131.1298,130.8119,131.1298,6910.0
2024-04-02 11:15:00,131.96,132.09,131.93,132.09,4675.0,131.09,131.2192,131.0602,131.2192,4675.0
2024-04-02 11:20:00,132.14,132.18,132.02,132.16,9233.0,131.2688,131.3086,131.1496,131.2887,9233.0
2024-04-02 11:25:00,132.18,132.2,132.12,132.2,4097.0,131.3086,131.3284,131.249,131.3284,4097.0
2024-04-02 11:30:00,132.21,132.25,132.15,132.24,7699.0,131.3384,131.3781,131.2788,131.3682,7699.0
2024-04-02 11:35:00,132.26,132.3,132.18,132.21,9924.0,131.388,131.4278,131.3086,131.3384,9924.0
2024-04-02 11:40:00,132.21,132.24,132.12,132.12,8266.0,131.3384,131.3682,131.249,131.249,8266.0
2024-04-02 11:45:00,132.07,132.08,132.05,132.05,5341.0,131.1993,131.2092,131.1794,131.1794,5341.0
2024-04-02 11:50:00,132.02,132.02,131.95,131.99,5832.0,131.1496,131.1496,131.0801,131.1198,5832.0
2024-04-02 11:55:00,131.99,132.01,131.92,131.97,3503.0,131.1198,131.1397,131.0503,131.1,3503.0
2024-04-02 12:00:00,131.96,132.13,131.93,132.06,149613.0,131.09,131.2589,131.0602,131.1894,149613.0
2024-04-02 12:05:00,132.08,132.08,132.0,132.02,2318.0,131.2092,131.2092,131.1298,131.1496,2318.0
2024-04-02 12:10:00,132.02,132.04,131.97,132.03,3494.0,131.1496,131.1695,131.1,131.1596,3494.0
2024-04-02 12:15:00,132.0,132.05,132.0,132.04,2502.0,131.1298,131.1794,131.1298,131.1695,2502.0
2024-04-02 12:20:00,132.05,132.09,132.04,132.06,2160.0,131.1794,131.2192,131.1695,131.1894,2160.0
2024-04-02 12:25:00,132.08,132.09,131.99,132.0,3006.0,131.2092,131.2192,131.1198,131.1298,3006.0
2024-04-02 12:30:00,132.0,132.02,131.99,132.02,4479.0,131.1298,131.1496,131.1198,131.1496,4479.0
2024-04-02 12:35:00,132.03,132.05,132.0,132.03,2796.0,131.1596,131.1794,131.1298,131.1596,2796.0
2024-04-02 12:40:00,132.03,132.06,132.02,132.06,3902.0,131.1596,131.1894,131.1496,131.1894,3902.0
2024-04-02 12:45:00,132.07,132.1,131.98,131.99,4579.0,131.1993,131.2291,131.1099,131.1198,4579.0
2024-04-02 12:50:00,132.0,132.06,131.99,132.06,3493.0,131.1298,131.1894,131.1198,131.1894,3493.0
2024-04-02 12:55:00,132.07,132.19,132.07,132.19,4032.0,131.1993,131.3185,131.1993,131.3185,4032.0
2024-04-02 13:00:00,132.19,132.22,132.14,132.15,1888.0,131.3185,131.3483,131.2688,131.2788,1888.0
2024-04-02 13:05:00,132.16,132.23,132.16,132.2,6901.0,131.2887,131.3582,131.2887,131.3284,6901.0
2024-04-02 13:10:00,132.21,132.29,132.2,132.28,5612.0,131.3384,131.4179,131.3284,131.4079,5612.0
2024-04-02 13:15:00,132.28,132.36,132.24,132.33,18414.0,131.4079,131.4874,131.3682,131.4576,18414.0
2024-04-02 13:20:00,132.31,132.45,132.31,132.45,7157.0,131.4377,131.5768,131.4377,131.5768,7157.0
2024-04-02 13:25:00,132.45,132.45,132.42,132.44,2398.0,131.5768,131.5768,131.547,131.5669,2398.0
2024-04-02 13:30:00,132.44,132.44,132.28,132.3,3794.0,131.5669,131.5669,131.4079,131.4278,3794.0
2024-04-02 13:35:00,132.3,132.35,132.29,132.33,5227.0,131.4278,131.4775,131.4179,131.4576,5227.0
2024-04-02 13:40:00,132.31,132.37,132.31,132.32,6573.0,131.4377,131.4973,131.4377,131.4477,6573.0
2024-04-02 13:45:00,132.33,132.33,132.28,132.3,3806.0,131.4576,131.4576,131.4079,131.4278,3806.0
2024-04-02 13:50:00,132.3,132.36,132.29,132.36,5560.0,131.4278,131.4874,131.4179,131.4874,5560.0
2024-04-02 13:55:00,132.36,132.36,132.3,132.3,2593.0,131.4874,131.4874,131.4278,131.4278,2593.0
2024-04-02 14:00:00,132.29,132.34,132.29,132.32,4000.0,131.4179,131.4675,131.4179,131.4477,4000.0
2024-04-02 14:05:00,132.33,132.42,132.33,132.37,3600.0,131.4576,131.547,131.4576,131.4973,3600.0
2024-04-02 14:10:00,132.37,132.4,132.32,132.33,3004.0,131.4973,131.5271,131.4477,131.4576,3004.0
2024-04-02 14:15:00,132.33,132.35,132.3,132.34,4516.0,131.4576,131.4775,131.4278,131.4675,4516.0
2024-04-02 14:20:00,132.34,132.35,132.28,132.31,6458.0,131.4675,131.4775,131.4079,131.4377,6458.0
2024-04-02 14:25:00,132.32,132.38,132.32,132.34,4322.0,131.4477,131.5073,131.4477,131.4675,4322.0
2024-04-02 14:30:00,132.34,132.35,132.3,132.31,4953.0,131.4675,131.4775,131.4278,131.4377,4953.0
2024-04-02 14:35:00,132.3,132.33,132.25,132.33,6280.0,131.4278,131.4576,131.3781,131.4576,6280.0
2024-04-02 14:40:00,132.32,132.4,132.32,132.36,5509.0,131.4477,131.5271,131.4477,131.4874,5509.0
2024-04-02 14:45:00,132.34,132.34,132.28,132.32,4921.0,131.4675,131.4675,131.4079,131.4477,4921.0
2024-04-02 14:50:00,132.31,132.35,132.31,132.32,3150.0,131.4377,131.4775,131.4377,131.4477,3150.0
2024-04-02 14:55:00,132.32,132.33,132.14,132.17,11768.0,131.4477,131.4576,131.2688,131.2986,11768.0
2024-04-02 15:00:00,132.17,132.28,132.16,132.28,6376.0,131.2986,131.4079,131.2887,131.4079,6376.0
2024-04-02 15:05:00,132.28,132.37,132.25,132.33,7753.0,131.4079,131.4973,131.3781,131.4576,7753.0
2024-04-02 15:10:00,132.33,132.36,132.32,132.32,4081.0,131.4576,131.4874,131.4477,131.4477,4081.0
2024-04-02 15:15:00,132.3,132.33,132.21,132.22,7220.0,131.4278,131.4576,131.3384,131.3483,7220.0
2024-04-02 15:20:00,132.22,132.35,132.22,132.33,10210.0,131.3483,131.4775,131.3483,131.4576,10210.0
2024-04-02 15:25:00,132.33,132.36,132.3,132.36,5673.0,131.4576,131.4874,131.4278,131.4874,5673.0
2024-04-02 15:30:00,132.37,132.42,132.33,132.4,5998.0,131.4973,131.547,131.4576,131.5271,5998.0
2024-04-02 15:35:00,132.39,132.41,132.27,132.27,9361.0,131.5172,131.5371,131.398,131.398,9361.0
2024-04-02 15:40:00,132.28,132.35,132.28,132.34,9837.0,131.4079,131.4775,131.4079,131.4675,9837.0
2024-04-02 15:45:00,132.33,132.35,132.26,132.3,11452.0,131.4576,131.4775,131.388,131.4278,11452.0
2024-04-02 15:50:00,132.29,132.29,132.1,132.2,44860.0,131.4179,131.4179,131.2291,131.3284,44860.0
2024-04-02 15:55:00,132.22,132.24,132.05,132.14,80118.0,131.3483,131.3682,131.1794,131.2688,80118.0
2024-04-03 09:30:00,132.18,132.64,131.97,131.98,26176.0,131.3086,131.7655,131.1,131.1099,26176.0
2024-04-03 09:35:00,131.98,132.15,131.61,131.76,12498.0,131.1099,131.2788,130.7423,130.8913,12498.0
2024-04-03 09:40:00,131.79,131.83,131.3,131.62,12173.0,130.9211,130.9609,130.4344,130.7523,12173.0
2024-04-03 09:45:00,131.83,132.0,131.75,131.81,28332.0,130.9609,131.1298,130.8814,130.941,28332.0
2024-04-03 09:50:00,131.68,131.9,131.61,131.82,4674.0,130.8119,131.0304,130.7423,130.9509,4674.0
2024-04-03 09:55:00,131.82,131.91,131.58,131.67,11211.0,130.9509,131.0404,130.7125,130.8019,11211.0
2024-04-03 10:00:00,131.7,132.09,131.6,132.09,7941.0,130.8317,131.2192,130.7324,131.2192,7941.0
2024-04-03 10:05:00,132.06,132.4,132.06,132.26,9393.0,131.1894,131.5271,131.1894,131.388,9393.0
2024-04-03 10:10:00,132.25,132.38,132.12,132.38,6337.0,131.3781,131.5073,131.249,131.5073,6337.0
2024-04-03 10:15:00,132.36,132.4,132.23,132.28,3542.0,131.4874,131.5271,131.3582,131.4079,3542.0
2024-04-03 10:20:00,132.27,132.35,132.22,132.24,2915.0,131.398,131.4775,131.3483,131.3682,2915.0
2024-04-03 10:25:00,132.28,132.45,132.27,132.42,1805.0,131.4079,131.5768,131.398,131.547,1805.0
2024-04-03 10:30:00,132.45,132.46,132.32,132.34,7323.0,131.5768,131.5867,131.4477,131.4675,7323.0
2024-04-03 10:35:00,132.34,132.43,132.33,132.37,4488.0,131.4675,131.5569,131.4576,131.4973,4488.0
2024-04-03 10:40:00,132.34,132.39,132.28,132.31,6556.0,131.4675,131.5172,131.4079,131.4377,6556.0
2024-04-03 10:45:00,132.29,132.34,132.27,132.29,6715.0,131.4179,131.4675,131.398,131.4179,6715.0
2024-04-03 10:50:00,132.31,132.46,132.29,132.36,5985.0,131.4377,131.5867,131.4179,131.4874,5985.0
2024-04-03 10:55:00,132.37,132.6,132.35,132.6,7267.0,131.4973,131.7258,131.4775,131.7258,7267.0
2024-04-03 11:00:00,132.59,132.63,132.5,132.54,3348.0,131.7159,131.7556,131.6265,131.6662,3348.0
2024-04-03 11:05:00,132.56,132.58,132.47,132.47,2450.0,131.6861,131.7059,131.5967,131.5967,2450.0
2024-04-03 11:10:00,132.5,132.56,132.43,132.53,4140.0,131.6265,131.6861,131.5569,131.6563,4140.0
2024-04-03 11:15:00,132.56,132.56,132.45,132.46,1600.0,131.6861,131.6861,131.5768,131.5867,1600.0
2024-04-03 11:20:00,132.43,132.49,132.27,132.47,11612.0,131.5569,131.6165,131.398,131.5967,11612.0
2024-04-03 11:25:00,132.47,132.57,132.45,132.46,3208.0,131.5967,131.696,131.5768,131.5867,3208.0
2024-04-03 11:30:00,132.48,132.49,132.45,132.48,2761.0,131.6066,131.6165,131.5768,131.6066,2761.0
2024-04-03 11:35:00,132.5,132.54,132.41,132.42,3623.0,131.6265,131.6662,131.5371,131.547,3623.0
2024-04-03 11:40:00,132.35,132.44,132.28,132.32,40710.0,131.4775,131.5669,131.4079,131.4477,40710.0
2024-04-03 11:45:00,132.29,132.46,132.29,132.4,5104.0,131.4179,131.5867,131.4179,131.5271,5104.0
2024-04-03 11:50:00,132.38,132.4,132.35,132.35,1824.0,131.5073,131.5271,131.4775,131.4775,1824.0
2024-04-03 11:55:00,132.37,132.41,132.34,132.37,2735.0,131.4973,131.5371,131.4675,131.4973,2735.0
2024-04-03 12:00:00,132.37,132.4,132.32,132.39,2425.0,131.4973,131.5271,131.4477,131.5172,2425.0
2024-04-03 12:05:00,132.4,132.42,132.36,132.39,2300.0,131.5271,131.547,131.4874,131.5172,2300.0
2024-04-03 12:10:00,132.4,132.49,132.4,132.47,1400.0,131.5271,131.6165,131.5271,131.5967,1400.0
2024-04-03 12:15:00,132.51,132.71,132.48,132.71,2428.0,131.6364,131.8351,131.6066,131.8351,2428.0
2024-04-03 12:20:00,132.72,132.82,132.66,132.75,5731.0,131.845,131.9444,131.7854,131.8748,5731.0
2024-04-03 12:25:00,132.75,132.78,132.7,132.78,4527.0,131.8748,131.9046,131.8251,131.9046,4527.0
2024-04-03 12:30:00,132.8,132.83,132.72,132.75,4674.0,131.9245,131.9543,131.845,131.8748,4674.0
2024-04-03 12:35:00,132.74,132.8,132.54,132.56,3928.0,131.8649,131.9245,131.6662,131.6861,3928.0
2024-04-03 12:40:00,132.56,132.73,132.56,132.68,1400.0,131.6861,131.855,131.6861,131.8053,1400.0
2024-04-03 12:45:00,132.74,132.77,132.67,132.69,3278.0,131.8649,131.8947,131.7953,131.8152,3278.0
2024-04-03 12:50:00,132.73,132.93,132.72,132.91,11443.0,131.855,132.0536,131.845,132.0338,11443.0
2024-04-03 12:55:00,132.92,132.95,132.82,132.87,2096.0,132.0437,132.0735,131.9444,131.994,2096.0
2024-04-03 13:00:00,132.87,132.92,132.84,132.91,2357.0,131.994,132.0437,131.9642,132.0338,2357.0
2024-04-03 13:05:00,132.89,132.93,132.87,132.93,2200.0,132.0139,132.0536,131.994,132.0536,2200.0
2024-04-03 13:10:00,132.91,132.94,132.86,132.89,3772.0,132.0338,132.0636,131.9841,132.0139,3772.0
2024-04-03 13:15:00,132.89,132.91,132.83,132.87,2600.0,132.0139,132.0338,131.9543,131.994,2600.0
2024-04-03 13:20:00,132.86,132.86,132.75,132.81,5537.0,131.9841,131.9841,131.8748,131.9344,5537.0
2024-04-03 13:25:00,132.81,132.84,132.79,132.84,1757.0,131.9344,131.9642,131.9146,131.9642,1757.0
2024-04-03 13:30:00,132.83,132.83,132.78,132.83,4841.0,131.9543,131.9543,131.9046,131.9543,4841.0
2024-04-03 13:35:00,132.79,132.83,132.79,132.83,2054.0,131.9146,131.9543,131.9146,131.9543,2054.0
2024-04-03 13:40:00,132.83,132.86,132.79,132.81,9167.0,131.9543,131.9841,131.9146,131.9344,9167.0
2024-04-03 13:45:00,132.82,132.9,132.82,132.85,1771.0,131.9444,132.0238,131.9444,131.9742,1771.0
2024-04-03 13:50:00,132.84,132.86,132.79,132.8,28923.0,131.9642,131.9841,131.9146,131.9245,28923.0
2024-04-03 13:55:00,132.8,132.84,132.8,132.81,3798.0,131.9245,131.9642,131.9245,131.9344,3798.0
2024-04-03 14:00:00,132.81,132.84,132.8,132.84,1818.0,131.9344,131.9642,131.9245,131.9642,1818.0
2024-04-03 14:05:00,132.83,132.92,132.82,132.91,2491.0,131.9543,132.0437,131.9444,132.0338,2491.0
2024-04-03 14:10:00,132.92,132.95,132.87,132.94,3609.0,132.0437,132.0735,131.994,132.0636,3609.0
2024-04-03 14:15:00,132.95,132.99,132.93,132.99,2820.0,132.0735,132.1132,132.0536,132.1132,2820.0
2024-04-03 14:20:00,133.02,133.02,132.89,132.9,2714.0,132.143,132.143,132.0139,132.0238,2714.0
2024-04-03 14:25:00,132.89,132.91,132.79,132.79,2476.0,132.0139,132.0338,131.9146,131.9146,2476.0
2024-04-03 14:30:00,132.75,132.77,132.67,132.73,6378.0,131.8748,131.8947,131.7953,131.855,6378.0
2024-04-03 14:35:00,132.72,132.87,132.71,132.87,4116.0,131.845,131.994,131.8351,131.994,4116.0
2024-04-03 14:40:00,132.89,132.89,132.83,132.85,2900.0,132.0139,132.0139,131.9543,131.9742,2900.0
2024-04-03 14:45:00,132.85,132.88,132.84,132.86,2052.0,131.9742,132.004,131.9642,131.9841,2052.0
2024-04-03 14:50:00,132.86,132.89,132.85,132.87,4853.0,131.9841,132.0139,131.9742,131.994,4853.0
2024-04-03 14:55:00,132.88,132.9,132.79,132.82,15212.0,132.004,132.0238,131.9146,131.9444,15212.0
2024-04-03 15:00:00,132.8,132.82,132.73,132.77,3301.0,131.9245,131.9444,131.855,131.8947,3301.0
2024-04-03 15:05:00,132.75,132.79,132.72,132.79,5484.0,131.8748,131.9146,131.845,131.9146,5484.0
2024-04-03 15:10:00,132.81,132.82,132.67,132.67,3622.0,131.9344,131.9444,131.7953,131.7953,3622.0
2024-04-03 15:15:00,132.57,132.61,132.4,132.45,5163.0,131.696,131.7357,131.5271,131.5768,5163.0
2024-04-03 15:20:00,132.45,132.52,132.39,132.39,3805.0,131.5768,131.6463,131.5172,131.5172,3805.0
2024-04-03 15:25:00,132.39,132.42,132.35,132.4,30249.0,131.5172,131.547,131.4775,131.5271,30249.0
2024-04-03 15:30:00,132.39,132.42,132.35,132.41,4761.0,131.5172,131.547,131.4775,131.5371,4761.0
2024-04-03 15:35:00,132.43,132.63,132.42,132.61,192672.0,131.5569,131.7556,131.547,131.7357,192672.0
2024-04-03 15:40:00,132.55,132.56,132.43,132.43,2901.0,131.6761,131.6861,131.5569,131.5569,2901.0
2024-04-03 15:45:00,132.41,132.57,132.41,132.56,11260.0,131.5371,131.696,131.5371,131.6861,11260.0
2024-04-03 15:50:00,132.54,132.57,132.33,132.37,26919.0,131.6662,131.696,131.4576,131.4973,26919.0
2024-04-03 15:55:00,132.31,132.54,132.25,132.51,170733.0,131.4377,131.6662,131.3781,131.6364,170733.0
2024-04-04 09:30:00,133.2,133.48,132.81,132.91,24463.0,132.3219,132.6,131.9344,132.0338,24463.0
2024-04-04 09:35:00,133.05,133.09,132.87,132.88,16076.0,132.1728,132.2126,131.994,132.004,16076.0
2024-04-04 09:40:00,133.01,133.01,132.59,132.66,112242.0,132.1331,132.1331,131.7159,131.7854,112242.0
2024-04-04 09:45:00,132.66,132.91,132.65,132.91,3015.0,131.7854,132.0338,131.7755,132.0338,3015.0
2024-04-04 09:50:00,132.9,132.92,132.68,132.81,1200.0,132.0238,132.0437,131.8053,131.9344,1200.0
2024-04-04 09:55:00,132.8,132.84,132.45,132.53,167440.0,131.9245,131.9642,131.5768,131.6563,167440.0
2024-04-04 10:00:00,132.53,132.67,132.45,132.62,6302.0,131.6563,131.7953,131.5768,131.7457,6302.0
2024-04-04 10:05:00,132.66,132.74,132.61,132.65,4120.0,131.7854,131.8649,131.7357,131.7755,4120.0
2024-04-04 10:10:00,132.61,132.62,132.43,132.53,8145.0,131.7357,131.7457,131.5569,131.6563,8145.0
2024-04-04 10:15:00,132.56,132.57,132.41,132.49,5408.0,131.6861,131.696,131.5371,131.6165,5408.0
2024-04-04 10:20:00,132.5,132.52,132.36,132.39,5200.0,131.6265,131.6463,131.4874,131.5172,5200.0
2024-04-04 10:25:00,132.38,132.42,132.3,132.31,2972.0,131.5073,131.547,131.4278,131.4377,2972.0
2024-04-04 10:30:00,132.19,132.29,132.02,132.19,14596.0,131.3185,131.4179,131.1496,131.3185,14596.0
2024-04-04 10:35:00,132.18,132.21,132.07,132.1,5893.0,131.3086,131.3384,131.1993,131.2291,5893.0
2024-04-04 10:40:00,132.09,132.12,131.98,132.05,15564.0,131.2192,131.249,131.1099,131.1794,15564.0
2024-04-04 10:45:00,132.03,132.03,131.9,132.0,6989.0,131.1596,131.1596,131.0304,131.1298,6989.0
2024-04-04 10:50:00,131.98,132.01,131.81,131.81,7902.0,131.1099,131.1397,130.941,130.941,7902.0
2024-04-04 10:55:00,131.78,131.87,131.75,131.76,9221.0,130.9112,131.0006,130.8814,130.8913,9221.0
2024-04-04 11:00:00,131.79,131.88,131.79,131.85,5844.0,130.9211,131.0106,130.9211,130.9808,5844.0
2024-04-04 11:05:00,131.85,131.93,131.78,131.78,7278.0,130.9808,131.0602,130.9112,130.9112,7278.0
2024-04-04 11:10:00,131.78,131.9,131.74,131.8,12468.0,130.9112,131.0304,130.8715,130.9311,12468.0
2024-04-04 11:15:00,131.71,131.73,131.57,131.57,4901.0,130.8417,130.8615,130.7026,130.7026,4901.0
2024-04-04 11:20:00,131.6,131.64,131.57,131.62,5344.0,130.7324,130.7721,130.7026,130.7523,5344.0
2024-04-04 11:25:00,131.58,131.71,131.55,131.71,7694.0,130.7125,130.8417,130.6827,130.8417,7694.0
2024-04-04 11:30:00,131.72,131.72,131.48,131.48,4993.0,130.8516,130.8516,130.6132,130.6132,4993.0
2024-04-04 11:35:00,131.5,131.58,131.42,131.46,7069.0,130.6331,130.7125,130.5536,130.5933,7069.0
2024-04-04 11:40:00,131.44,131.55,131.44,131.55,6181.0,130.5735,130.6827,130.5735,130.6827,6181.0
2024-04-04 11:45:00,131.53,131.54,131.49,131.5,1733.0,130.6629,130.6728,130.6231,130.6331,1733.0
2024-04-04 11:50:00,131.51,131.61,131.46,131.46,5348.0,130.643,130.7423,130.5933,130.5933,5348.0
2024-04-04 11:55:00,131.46,131.73,131.46,131.72,4762.0,130.5933,130.8615,130.5933,130.8516,4762.0
2024-04-04 12:00:00,131.72,131.73,131.59,131.65,4300.0,130.8516,130.8615,130.7225,130.7821,4300.0
2024-04-04 12:05:00,131.61,131.74,131.59,131.72,3821.0,130.7423,130.8715,130.7225,130.8516,3821.0
2024-04-04 12:10:00,131.71,131.78,131.71,131.75,3214.0,130.8417,130.9112,130.8417,130.8814,3214.0
2024-04-04 12:15:00,131.76,131.77,131.68,131.69,3600.0,130.8913,130.9013,130.8119,130.8218,3600.0
2024-04-04 12:20:00,131.67,131.72,131.64,131.65,5651.0,130.8019,130.8516,130.7721,130.7821,5651.0
2024-04-04 12:25:00,131.68,131.75,131.68,131.75,3200.0,130.8119,130.8814,130.8119,130.8814,3200.0
2024-04-04 12:30:00,131.74,131.74,131.59,131.6,3598.0,130.8715,130.8715,130.7225,130.7324,3598.0
2024-04-04 12:35:00,131.58,131.61,131.51,131.58,6101.0,130.7125,130.7423,130.643,130.7125,6101.0
2024-04-04 12:40:00,131.58,131.6,131.48,131.49,4566.0,130.7125,130.7324,130.6132,130.6231,4566.0
2024-04-04 12:45:00,131.52,131.55,131.46,131.47,3923.0,130.6529,130.6827,130.5933,130.6033,3923.0
2024-04-04 12:50:00,131.45,131.54,131.45,131.54,3883.0,130.5834,130.6728,130.5834,130.6728,3883.0
2024-04-04 12:55:00,131.55,131.57,131.42,131.43,5492.0,130.6827,130.7026,130.5536,130.5635,5492.0
2024-04-04 13:00:00,131.42,131.42,131.38,131.41,3912.0,130.5536,130.5536,130.5139,130.5437,3912.0
2024-04-04 13:05:00,131.42,131.48,131.42,131.48,3311.0,130.5536,130.6132,130.5536,130.6132,3311.0
2024-04-04 13:10:00,131.49,131.5,131.33,131.34,2985.0,130.6231,130.6331,130.4642,130.4741,2985.0
2024-04-04 13:15:00,131.29,131.31,131.25,131.31,3652.0,130.4244,130.4443,130.3847,130.4443,3652.0
2024-04-04 13:20:00,131.32,131.59,131.32,131.59,8856.0,130.4542,130.7225,130.4542,130.7225,8856.0
2024-04-04 13:25:00,131.57,131.62,131.43,131.45,3088.0,130.7026,130.7523,130.5635,130.5834,3088.0
2024-04-04 13:30:00,131.45,131.61,131.45,131.61,6898.0,130.5834,130.7423,130.5834,130.7423,6898.0
2024-04-04 13:35:00,131.62,131.71,131.54,131.71,5371.0,130.7523,130.8417,130.6728,130.8417,5371.0
2024-04-04 13:40:00,131.72,131.82,131.63,131.73,9728.0,130.8516,130.9509,130.7622,130.8615,9728.0
2024-04-04 13:45:00,131.73,131.84,131.67,131.67,3721.0,130.8615,130.9708,130.8019,130.8019,3721.0
2024-04-04 13:50:00,131.52,131.58,131.44,131.47,2594.0,130.6529,130.7125,130.5735,130.6033,2594.0
2024-04-04 13:55:00,131.44,131.44,131.27,131.3,9183.0,130.5735,130.5735,130.4046,130.4344,9183.0
2024-04-04 14:00:00,131.25,131.25,131.02,131.14,16064.0,130.3847,130.3847,130.1562,130.2754,16064.0
2024-04-04 14:05:00,131.08,131.1,131.0,131.09,5162.0,130.2158,130.2357,130.1364,130.2258,5162.0
2024-04-04 14:10:00,131.04,131.04,130.93,130.95,5295.0,130.1761,130.1761,130.0668,130.0867,5295.0
2024-04-04 14:15:00,130.89,130.91,130.68,130.68,6904.0,130.0271,130.0469,129.8185,129.8185,6904.0
2024-04-04 14:20:00,130.65,130.65,130.53,130.63,5387.0,129.7887,129.7887,129.6695,129.7688,5387.0
2024-04-04 14:25:00,130.61,130.65,130.28,130.3,6352.0,129.7489,129.7887,129.4211,129.441,6352.0
2024-04-04 14:30:00,130.2,130.2,129.88,130.04,11353.0,129.3416,129.3416,129.0237,129.1827,11353.0
2024-04-04 14:35:00,130.05,130.27,130.05,130.25,6518.0,129.1926,129.4112,129.1926,129.3913,6518.0
2024-04-04 14:40:00,130.24,130.24,129.84,129.86,9750.0,129.3814,129.3814,128.984,129.0039,9750.0
2024-04-04 14:45:00,129.87,130.1,129.85,130.06,4049.0,129.0138,129.2423,128.9939,129.2026,4049.0
2024-04-04 14:50:00,130.04,130.06,129.87,129.96,5730.0,129.1827,129.2026,129.0138,129.1032,5730.0
2024-04-04 14:55:00,129.94,129.95,129.74,129.82,7914.0,129.0833,129.0933,128.8847,128.9641,7914.0
2024-04-04 15:00:00,129.69,129.82,129.65,129.71,5107.0,128.835,128.9641,128.7953,128.8549,5107.0
2024-04-04 15:05:00,129.71,129.92,129.71,129.88,7572.0,128.8549,129.0635,128.8549,129.0237,7572.0
2024-04-04 15:10:00,129.86,129.87,129.62,129.7,6839.0,129.0039,129.0138,128.7655,128.8449,6839.0
2024-04-04 15:15:00,129.7,129.7,129.45,129.48,8372.0,128.8449,128.8449,128.5966,128.6264,8372.0
2024-04-04 15:20:00,129.46,129.52,129.41,129.41,16543.0,128.6065,128.6661,128.5568,128.5568,16543.0
2024-04-04 15:25:00,129.44,129.46,129.3,129.31,10951.0,128.5866,128.6065,128.4476,128.4575,10951.0
2024-04-04 15:30:00,129.3,129.44,129.25,129.32,10136.0,128.4476,128.5866,128.3979,128.4674,10136.0
2024-04-04 15:35:00,129.3,129.32,129.15,129.18,11644.0,128.4476,128.4674,128.2986,128.3284,11644.0
2024-04-04 15:40:00,129.18,129.27,129.04,129.27,27089.0,128.3284,128.4178,128.1893,128.4178,27089.0
2024-04-04 15:45:00,129.27,129.68,129.24,129.68,43073.0,128.4178,128.8251,128.388,128.8251,43073.0
2024-04-04 15:50:00,129.69,129.8,129.59,129.78,108030.0,128.835,128.9443,128.7357,128.9244,108030.0
2024-04-04 15:55:00,129.77,129.77,129.41,129.55,167070.0,128.9145,128.9145,128.5568,128.6959,167070.0
2024-04-05 09:30:00,129.22,129.67,128.9,129.54,28097.0,128.3681,128.8151,128.0502,128.686,28097.0
2024-04-05 09:35:00,129.47,129.62,129.32,129.53,4229.0,128.6164,128.7655,128.4674,128.676,4229.0
2024-04-05 09:40:00,129.36,129.49,129.25,129.3,7257.0,128.5072,128.6363,128.3979,128.4476,7257.0
2024-04-05 09:45:00,129.31,129.4,129.23,129.3,5540.0,128.4575,128.5469,128.378,128.4476,5540.0
2024-04-05 09:50:00,129.35,129.51,129.26,129.45,7258.0,128.4972,128.6562,128.4078,128.5966,7258.0
2024-04-05 09:55:00,129.45,129.81,129.45,129.75,43900.0,128.5966,128.9542,128.5966,128.8946,43900.0
2024-04-05 10:00:00,129.75,129.84,129.38,129.44,10610.0,128.8946,128.984,128.527,128.5866,10610.0
2024-04-05 10:05:00,129.5,129.66,129.47,129.65,14046.0,128.6462,128.8052,128.6164,128.7953,14046.0
2024-04-05 10:10:00,129.66,129.9,129.58,129.76,7423.0,128.8052,129.0436,128.7257,128.9045,7423.0
2024-04-05 10:15:00,129.76,129.76,129.47,129.47,10505.0,128.9045,128.9045,128.6164,128.6164,10505.0
2024-04-05 10:20:00,129.49,129.52,129.36,129.42,7720.0,128.6363,128.6661,128.5072,128.5668,7720.0
2024-04-05 10:25:00,129.39,129.44,129.25,129.35,10064.0,128.537,128.5866,128.3979,128.4972,10064.0
2024-04-05 10:30:00,129.34,129.43,129.31,129.43,8179.0,128.4873,128.5767,128.4575,128.5767,8179.0
2024-04-05 10:35:00,129.44,129.44,129.19,129.34,5965.0,128.5866,128.5866,128.3383,128.4873,5965.0
2024-04-05 10:40:00,129.32,129.55,129.31,129.52,9388.0,128.4674,128.6959,128.4575,128.6661,9388.0
2024-04-05 10:45:00,129.52,129.52,129.33,129.52,8036.0,128.6661,128.6661,128.4774,128.6661,8036.0
2024-04-05 10:50:00,129.52,129.75,129.5,129.72,7466.0,128.6661,128.8946,128.6462,128.8648,7466.0
2024-04-05 10:55:00,129.74,129.76,129.58,129.58,7408.0,128.8847,128.9045,128.7257,128.7257,7408.0
2024-04-05 11:00:00,129.55,129.67,129.53,129.64,10725.0,128.6959,128.8151,128.676,128.7853,10725.0
2024-04-05 11:05:00,129.63,129.7,129.62,129.66,7183.0,128.7754,128.8449,128.7655,128.8052,7183.0
2024-04-05 11:10:00,129.64,129.77,129.62,129.72,6013.0,128.7853,128.9145,128.7655,128.8648,6013.0
2024-04-05 11:15:00,129.71,129.86,129.62,129.84,7212.0,128.8549,129.0039,128.7655,128.984,7212.0
2024-04-05 11:20:00,129.86,129.98,129.8,129.98,4066.0,129.0039,129.1231,128.9443,129.1231,4066.0
2024-04-05 11:25:00,130.0,130.1,129.97,130.1,5292.0,129.1429,129.2423,129.1131,129.2423,5292.0
2024-04-05 11:30:00,130.1,130.13,129.98,130.04,7453.0,129.2423,129.2721,129.1231,129.1827,7453.0
2024-04-05 11:35:00,130.08,130.14,130.01,130.13,4973.0,129.2224,129.282,129.1529,129.2721,4973.0
2024-04-05 11:40:00,130.12,130.31,130.12,130.23,10517.0,129.2622,129.4509,129.2622,129.3714,10517.0
2024-04-05 11:45:00,130.23,130.3,130.16,130.16,5465.0,129.3714,129.441,129.3019,129.3019,5465.0
2024-04-05 11:50:00,130.13,130.2,130.12,130.18,2612.0,129.2721,129.3416,129.2622,129.3218,2612.0
2024-04-05 11:55:00,130.19,130.23,130.14,130.16,4300.0,129.3317,129.3714,129.282,129.3019,4300.0
2024-04-05 12:00:00,130.18,130.23,130.09,130.11,5717.0,129.3218,129.3714,129.2324,129.2522,5717.0
2024-04-05 12:05:00,130.11,130.12,130.05,130.07,3292.0,129.2522,129.2622,129.1926,129.2125,3292.0
2024-04-05 12:10:00,130.08,130.1,130.01,130.01,2660.0,129.2224,129.2423,129.1529,129.1529,2660.0
2024-04-05 12:15:00,130.03,130.09,129.96,130.06,5847.0,129.1728,129.2324,129.1032,129.2026,5847.0
2024-04-05 12:20:00,130.09,130.17,130.07,130.16,4669.0,129.2324,129.3118,129.2125,129.3019,4669.0
2024-04-05 12:25:00,130.17,130.17,130.12,130.15,3620.0,129.3118,129.3118,129.2622,129.292,3620.0
2024-04-05 12:30:00,130.14,130.16,130.07,130.16,6117.0,129.282,129.3019,129.2125,129.3019,6117.0
2024-04-05 12:35:00,130.16,130.25,130.15,130.25,4364.0,129.3019,129.3913,129.292,129.3913,4364.0
2024-04-05 12:40:00,130.25,130.27,130.18,130.21,4531.0,129.3913,129.4112,129.3218,129.3516,4531.0
2024-04-05 12:45:00,130.21,130.27,130.19,130.19,4484.0,129.3516,129.4112,129.3317,129.3317,4484.0
2024-04-05 12:50:00,130.19,130.2,130.09,130.19,6728.0,129.3317,129.3416,129.2324,129.3317,6728.0
2024-04-05 12:55:00,130.19,130.19,130.04,130.14,6123.0,129.3317,129.3317,129.1827,129.282,6123.0
2024-04-05 13:00:00,130.13,130.13,130.01,130.02,3176.0,129.2721,129.2721,129.1529,129.1628,3176.0
2024-04-05 13:05:00,130.02,130.29,130.01,130.29,15822.0,129.1628,129.431,129.1529,129.431,15822.0
2024-04-05 13:10:00,130.3,130.48,130.28,130.47,7574.0,129.441,129.6198,129.4211,129.6098,7574.0
2024-04-05 13:15:00,130.47,130.5,130.38,130.42,4180.0,129.6098,129.6397,129.5204,129.5602,4180.0
2024-04-05 13:20:00,130.42,130.48,130.37,130.38,8757.0,129.5602,129.6198,129.5105,129.5204,8757.0
2024-04-05 13:25:00,130.39,130.44,130.28,130.44,6613.0,129.5304,129.58,129.4211,129.58,6613.0
2024-04-05 13:30:00,130.43,130.54,130.43,130.54,3491.0,129.5701,129.6794,129.5701,129.6794,3491.0
2024-04-05 13:35:00,130.53,130.54,130.45,130.45,5773.0,129.6695,129.6794,129.59,129.59,5773.0
2024-04-05 13:40:00,130.44,130.46,130.28,130.33,4718.0,129.58,129.5999,129.4211,129.4708,4718.0
2024-04-05 13:45:00,130.3,130.31,130.26,130.28,3457.0,129.441,129.4509,129.4012,129.4211,3457.0
2024-04-05 13:50:00,130.3,130.31,130.2,130.23,5023.0,129.441,129.4509,129.3416,129.3714,5023.0
2024-04-05 13:55:00,130.21,130.22,130.0,130.21,14272.0,129.3516,129.3615,129.1429,129.3516,14272.0
2024-04-05 14:00:00,130.19,130.2,130.06,130.11,11440.0,129.3317,129.3416,129.2026,129.2522,11440.0
2024-04-05 14:05:00,130.13,130.47,130.13,130.47,6582.0,129.2721,129.6098,129.2721,129.6098,6582.0
2024-04-05 14:10:00,130.46,130.48,130.35,130.36,5540.0,129.5999,129.6198,129.4906,129.5006,5540.0
2024-04-05 14:15:00,130.32,130.39,130.32,130.38,8375.0,129.4608,129.5304,129.4608,129.5204,8375.0
2024-04-05 14:20:00,130.41,130.52,130.38,130.42,6618.0,129.5502,129.6595,129.5204,129.5602,6618.0
2024-04-05 14:25:00,130.37,130.49,130.28,130.28,4935.0,129.5105,129.6297,129.4211,129.4211,4935.0
2024-04-05 14:30:00,130.3,130.42,130.27,130.39,6791.0,129.441,129.5602,129.4112,129.5304,6791.0
2024-04-05 14:35:00,130.37,130.48,130.37,130.42,4965.0,129.5105,129.6198,129.5105,129.5602,4965.0
2024-04-05 14:40:00,130.42,130.44,130.35,130.41,5359.0,129.5602,129.58,129.4906,129.5502,5359.0
2024-04-05 14:45:00,130.35,130.38,130.17,130.17,4477.0,129.4906,129.5204,129.3118,129.3118,4477.0
2024-04-05 14:50:00,130.17,130.23,130.15,130.18,5050.0,129.3118,129.3714,129.292,129.3218,5050.0
2024-04-05 14:55:00,130.18,130.28,130.15,130.28,6942.0,129.3218,129.4211,129.292,129.4211,6942.0
2024-04-05 15:00:00,130.24,130.31,130.24,130.3,4679.0,129.3814,129.4509,129.3814,129.441,4679.0
2024-04-05 15:05:00,130.3,130.37,130.28,130.29,19528.0,129.441,129.5105,129.4211,129.431,19528.0
2024-04-05 15:10:00,130.29,130.51,130.27,130.5,9746.0,129.431,129.6496,129.4112,129.6397,9746.0
2024-04-05 15:15:00,130.5,130.52,130.45,130.5,12257.0,129.6397,129.6595,129.59,129.6397,12257.0
2024-04-05 15:20:00,130.49,130.56,130.43,130.45,10828.0,129.6297,129.6993,129.5701,129.59,10828.0
2024-04-05 15:25:00,130.46,130.5,130.45,130.49,7911.0,129.5999,129.6397,129.59,129.6297,7911.0
2024-04-05 15:30:00,130.48,130.6,130.46,130.59,13003.0,129.6198,129.739,129.5999,129.7291,13003.0
2024-04-05 15:35:00,130.59,130.62,130.46,130.52,10258.0,129.7291,129.7589,129.5999,129.6595,10258.0
2024-04-05 15:40:00,130.52,130.6,130.51,130.59,17518.0,129.6595,129.739,129.6496,129.7291,17518.0
2024-04-05 15:45:00,130.59,130.76,130.57,130.72,28971.0,129.7291,129.8979,129.7092,129.8582,28971.0
2024-04-05 15:50:00,130.74,130.78,130.61,130.61,52421.0,129.8781,129.9178,129.7489,129.7489,52421.0
2024-04-05 15:55:00,130.6,130.64,130.23,130.24,109507.0,129.739,129.7787,129.3714,129.3814,109507.0
2024-04-08 09:30:00,130.29,130.29,129.43,130.05,28764.0,129.431,129.431,128.5767,129.1926,28764.0
2024-04-08 09:35:00,129.99,130.16,129.85,130.16,3624.0,129.133,129.3019,128.9939,129.3019,3624.0
2024-04-08 09:40:00,130.13,130.28,130.12,130.19,4147.0,129.2721,129.4211,129.2622,129.3317,4147.0
2024-04-08 09:45:00,130.2,130.28,129.96,130.06,12352.0,129.3416,129.4211,129.1032,129.2026,12352.0
2024-04-08 09:50:00,130.05,130.17,130.03,130.17,5736.0,129.1926,129.3118,129.1728,129.3118,5736.0
2024-04-08 09:55:00,130.03,130.15,130.01,130.06,4317.0,129.1728,129.292,129.1529,129.2026,4317.0
2024-04-08 10:00:00,130.05,130.12,130.03,130.12,8532.0,129.1926,129.2622,129.1728,129.2622,8532.0
2024-04-08 10:05:00,130.13,130.17,129.95,129.95,12366.0,129.2721,129.3118,129.0933,129.0933,12366.0
2024-04-08 10:10:00,129.88,130.05,129.88,130.0,8773.0,129.0237,129.1926,129.0237,129.1429,8773.0
2024-04-08 10:15:00,130.0,130.19,129.93,130.19,7618.0,129.1429,129.3317,129.0734,129.3317,7618.0
2024-04-08 10:20:00,130.21,130.33,130.02,130.15,14005.0,129.3516,129.4708,129.1628,129.292,14005.0
2024-04-08 10:25:00,130.17,130.23,129.92,130.01,10634.0,129.3118,129.3714,129.0635,129.1529,10634.0
2024-04-08 10:30:00,130.05,130.25,130.04,130.2,10448.0,129.1926,129.3913,129.1827,129.3416,10448.0
2024-04-08 10:35:00,130.19,130.19,130.08,130.08,8569.0,129.3317,129.3317,129.2224,129.2224,8569.0
2024-04-08 10:40:00,130.14,130.15,130.08,130.13,10274.0,129.282,129.292,129.2224,129.2721,10274.0
2024-04-08 10:45:00,130.13,130.18,130.01,130.04,19009.0,129.2721,129.3218,129.1529,129.1827,19009.0
2024-04-08 10:50:00,130.04,130.09,129.97,130.0,13281.0,129.1827,129.2324,129.1131,129.1429,13281.0
2024-04-08 10:55:00,129.97,130.09,129.97,129.97,12084.0,129.1131,129.2324,129.1131,129.1131,12084.0
2024-04-08 11:00:00,130.0,130.17,129.99,130.15,9722.0,129.1429,129.3118,129.133,129.292,9722.0
2024-04-08 11:05:00,130.16,130.23,130.11,130.15,14092.0,129.3019,129.3714,129.2522,129.292,14092.0
2024-04-08 11:10:00,130.15,130.17,130.11,130.11,9733.0,129.292,129.3118,129.2522,129.2522,9733.0
2024-04-08 11:15:00,130.12,130.31,130.12,130.21,17543.0,129.2622,129.4509,129.2622,129.3516,17543.0
2024-04-08 11:20:00,130.16,130.32,130.16,130.29,30526.0,129.3019,129.4608,129.3019,129.431,30526.0
2024-04-08 11:25:00,130.44,130.45,130.32,130.35,15339.0,129.58,129.59,129.4608,129.4906,15339.0
2024-04-08 11:30:00,130.31,130.42,130.26,130.26,7790.0,129.4509,129.5602,129.4012,129.4012,7790.0
2024-04-08 11:35:00,130.26,130.26,130.04,130.2,6700.0,129.4012,129.4012,129.1827,129.3416,6700.0
2024-04-08 11:40:00,130.19,130.2,130.03,130.04,7602.0,129.3317,129.3416,129.1728,129.1827,7602.0
2024-04-08 11:45:00,130.01,130.1,129.94,130.07,5200.0,129.1529,129.2423,129.0833,129.2125,5200.0
2024-04-08 11:50:00,130.06,130.17,130.01,130.03,5613.0,129.2026,129.3118,129.1529,129.1728,5613.0
2024-04-08 11:55:00,130.04,130.06,129.99,130.03,6285.0,129.1827,129.2026,129.133,129.1728,6285.0
2024-04-08 12:00:00,130.03,130.03,129.93,130.0,4700.0,129.1728,129.1728,129.0734,129.1429,4700.0
2024-04-08 12:05:00,130.0,130.03,129.96,129.96,3978.0,129.1429,129.1728,129.1032,129.1032,3978.0
2024-04-08 12:10:00,129.95,129.96,129.91,129.96,2148.0,129.0933,129.1032,129.0535,129.1032,2148.0
2024-04-08 12:15:00,129.97,130.03,129.95,129.96,5829.0,129.1131,129.1728,129.0933,129.1032,5829.0
2024-04-08 12:20:00,129.94,129.96,129.89,129.91,3246.0,129.0833,129.1032,129.0337,129.0535,3246.0
2024-04-08 12:25:00,129.91,130.0,129.91,129.99,4045.0,129.0535,129.1429,129.0535,129.133,4045.0
2024-04-08 12:30:00,129.98,130.03,129.98,129.99,3053.0,129.1231,129.1728,129.1231,129.133,3053.0
2024-04-08 12:35:00,130.0,130.01,129.97,129.99,3443.0,129.1429,129.1529,129.1131,129.133,3443.0
2024-04-08 12:40:00,129.99,130.01,129.96,130.0,5732.0,129.133,129.1529,129.1032,129.1429,5732.0
2024-04-08 12:45:00,130.02,130.14,129.94,129.94,20007.0,129.1628,129.282,129.0833,129.0833,20007.0
2024-04-08 12:50:00,129.95,130.0,129.95,129.99,2854.0,129.0933,129.1429,129.0933,129.133,2854.0
2024-04-08 12:55:00,130.0,130.03,129.98,130.0,11086.0,129.1429,129.1728,129.1231,129.1429,11086.0
2024-04-08 13:00:00,129.99,130.0,129.95,129.95,1643.0,129.133,129.1429,129.0933,129.0933,1643.0
2024-04-08 13:05:00,129.94,129.98,129.9,129.92,1952.0,129.0833,129.1231,129.0436,129.0635,1952.0
2024-04-08 13:10:00,129.91,129.97,129.91,129.93,4643.0,129.0535,129.1131,129.0535,129.0734,4643.0
2024-04-08 13:15:00,129.92,129.93,129.78,129.83,6807.0,129.0635,129.0734,128.9244,128.9741,6807.0
2024-04-08 13:20:00,129.83,129.91,129.81,129.88,2719.0,128.9741,129.0535,128.9542,129.0237,2719.0
2024-04-08 13:25:00,129.89,130.01,129.89,130.0,2359.0,129.0337,129.1529,129.0337,129.1429,2359.0
2024-04-08 13:30:00,129.98,129.98,129.94,129.96,2400.0,129.1231,129.1231,129.0833,129.1032,2400.0
2024-04-08 13:35:00,129.94,129.94,129.9,129.92,2841.0,129.0833,129.0833,129.0436,129.0635,2841.0
2024-04-08 13:40:00,129.93,129.99,129.93,129.99,4581.0,129.0734,129.133,129.0734,129.133,4581.0
2024-04-08 13:45:00,129.98,130.01,129.92,129.92,3558.0,129.1231,129.1529,129.0635,129.0635,3558.0
2024-04-08 13:50:00,129.95,130.01,129.95,130.01,4991.0,129.0933,129.1529,129.0933,129.1529,4991.0
2024-04-08 13:55:00,130.01,130.04,129.98,129.98,7556.0,129.1529,129.1827,129.1231,129.1231,7556.0
2024-04-08 14:00:00,129.99,130.41,129.99,130.38,380544.0,129.133,129.5502,129.133,129.5204,380544.0
2024-04-08 14:05:00,130.39,130.55,130.39,130.55,3869.0,129.5304,129.6893,129.5304,129.6893,3869.0
2024-04-08 14:10:00,130.56,130.63,130.52,130.59,9205.0,129.6993,129.7688,129.6595,129.7291,9205.0
2024-04-08 14:15:00,130.61,130.73,130.0,130.55,73983.0,129.7489,129.8681,129.1429,129.6893,73983.0
2024-04-08 14:20:00,130.56,130.72,130.52,130.54,4015.0,129.6993,129.8582,129.6595,129.6794,4015.0
2024-04-08 14:25:00,130.54,130.54,130.42,130.43,3807.0,129.6794,129.6794,129.5602,129.5701,3807.0
2024-04-08 14:30:00,130.41,130.42,130.34,130.39,3758.0,129.5502,129.5602,129.4807,129.5304,3758.0
2024-04-08 14:35:00,130.42,130.42,130.32,130.37,5267.0,129.5602,129.5602,129.4608,129.5105,5267.0
2024-04-08 14:40:00,130.38,130.39,130.35,130.39,13956.0,129.5204,129.5304,129.4906,129.5304,13956.0
2024-04-08 14:45:00,130.4,130.4,130.26,130.27,3605.0,129.5403,129.5403,129.4012,129.4112,3605.0
2024-04-08 14:50:00,130.27,130.27,130.18,130.22,9359.0,129.4112,129.4112,129.3218,129.3615,9359.0
2024-04-08 14:55:00,130.21,130.25,130.2,130.25,4395.0,129.3516,129.3913,129.3416,129.3913,4395.0
2024-04-08 15:00:00,130.25,130.29,130.23,130.25,4464.0,129.3913,129.431,129.3714,129.3913,4464.0
2024-04-08 15:05:00,130.24,130.24,130.15,130.2,3545.0,129.3814,129.3814,129.292,129.3416,3545.0
2024-04-08 15:10:00,130.21,130.21,130.08,130.12,8857.0,129.3516,129.3516,129.2224,129.2622,8857.0
2024-04-08 15:15:00,130.13,130.15,130.04,130.06,9246.0,129.2721,129.292,129.1827,129.2026,9246.0
2024-04-08 15:20:00,130.05,130.08,129.97,129.97,5595.0,129.1926,129.2224,129.1131,129.1131,5595.0
2024-04-08 15:25:00,129.97,130.1,129.97,130.09,2808.0,129.1131,129.2423,129.1131,129.2324,2808.0
2024-04-08 15:30:00,130.09,130.11,130.0,130.11,9127.0,129.2324,129.2522,129.1429,129.2522,9127.0
2024-04-08 15:35:00,130.11,130.11,130.0,130.0,6627.0,129.2522,129.2522,129.1429,129.1429,6627.0
2024-04-08 15:40:00,130.01,130.13,130.01,130.1,21599.0,129.1529,129.2721,129.1529,129.2423,21599.0
2024-04-08 15:45:00,130.1,130.19,130.08,130.17,8403.0,129.2423,129.3317,129.2224,129.3118,8403.0
2024-04-08 15:50:00,130.17,130.17,130.0,130.02,45680.0,129.3118,129.3118,129.1429,129.1628,45680.0
2024-04-08 15:55:00,130.03,130.06,129.94,130.0,62998.0,129.1728,129.2026,129.0833,129.1429,62998.0
2024-04-09 09:30:00,130.32,131.09,130.02,131.09,32090.0,129.4608,130.2258,129.1628,130.2258,32090.0
2024-04-09 09:35:00,130.98,131.03,130.51,130.95,5133.0,130.1165,130.1662,129.6496,130.0867,5133.0
2024-04-09 09:40:00,130.95,131.28,130.86,130.96,20481.0,130.0867,130.4145,129.9973,130.0966,20481.0
2024-04-09 09:45:00,130.99,131.15,130.92,130.97,5195.0,130.1264,130.2854,130.0569,130.1066,5195.0
2024-04-09 09:50:00,130.95,131.13,130.91,131.03,5483.0,130.0867,130.2655,130.0469,130.1662,5483.0
2024-04-09 09:55:00,131.1,131.19,131.01,131.19,1700.0,130.2357,130.3251,130.1463,130.3251,1700.0
2024-04-09 10:00:00,131.16,131.16,130.98,130.99,9225.0,130.2953,130.2953,130.1165,130.1264,9225.0
2024-04-09 10:05:00,131.0,131.26,130.88,131.25,11247.0,130.1364,130.3946,130.0171,130.3847,11247.0
2024-04-09 10:10:00,131.25,131.64,131.25,131.44,8319.0,130.3847,130.7721,130.3847,130.5735,8319.0
2024-04-09 10:15:00,131.44,131.57,131.35,131.54,4211.0,130.5735,130.7026,130.484,130.6728,4211.0
2024-04-09 10:20:00,131.53,131.53,131.41,131.45,5512.0,130.6629,130.6629,130.5437,130.5834,5512.0
2024-04-09 10:25:00,131.47,131.53,131.39,131.47,8258.0,130.6033,130.6629,130.5238,130.6033,8258.0
2024-04-09 10:30:00,131.46,131.46,131.23,131.23,15886.0,130.5933,130.5933,130.3648,130.3648,15886.0
2024-04-09 10:35:00,131.29,131.45,131.18,131.19,93366.0,130.4244,130.5834,130.3152,130.3251,93366.0
2024-04-09 10:40:00,131.24,131.36,131.06,131.22,12449.0,130.3748,130.494,130.196,130.3549,12449.0
2024-04-09 10:45:00,131.24,131.24,130.98,130.98,7144.0,130.3748,130.3748,130.1165,130.1165,7144.0
2024-04-09 10:50:00,130.95,131.03,130.91,130.97,5800.0,130.0867,130.1662,130.0469,130.1066,5800.0
2024-04-09 10:55:00,131.0,131.05,130.96,130.99,4816.0,130.1364,130.186,130.0966,130.1264,4816.0
2024-04-09 11:00:00,130.95,130.95,130.78,130.89,52711.0,130.0867,130.0867,129.9178,130.0271,52711.0
2024-04-09 11:05:00,130.9,131.08,130.88,131.06,5418.0,130.037,130.2158,130.0171,130.196,5418.0
2024-04-09 11:10:00,130.99,131.04,130.96,130.99,10250.0,130.1264,130.1761,130.0966,130.1264,10250.0
2024-04-09 11:15:00,130.99,131.08,130.95,131.03,21271.0,130.1264,130.2158,130.0867,130.1662,21271.0
2024-04-09 11:20:00,131.05,131.05,130.92,130.93,11357.0,130.186,130.186,130.0569,130.0668,11357.0
2024-04-09 11:25:00,130.93,131.01,130.83,130.86,6273.0,130.0668,130.1463,129.9675,129.9973,6273.0
2024-04-09 11:30:00,130.87,130.89,130.8,130.84,7067.0,130.0072,130.0271,129.9377,129.9774,7067.0
2024-04-09 11:35:00,130.85,130.92,130.84,130.87,3787.0,129.9873,130.0569,129.9774,130.0072,3787.0
2024-04-09 11:40:00,130.87,131.03,130.86,131.01,4175.0,130.0072,130.1662,129.9973,130.1463,4175.0
2024-04-09 11:45:00,130.98,131.07,130.98,131.03,4060.0,130.1165,130.2059,130.1165,130.1662,4060.0
2024-04-09 11:50:00,131.01,131.06,131.0,131.0,3026.0,130.1463,130.196,130.1364,130.1364,3026.0
2024-04-09 11:55:00,131.04,131.05,131.0,131.0,2765.0,130.1761,130.186,130.1364,130.1364,2765.0
2024-04-09 12:00:00,131.04,131.08,131.0,131.01,2468.0,130.1761,130.2158,130.1364,130.1463,2468.0
2024-04-09 12:05:00,131.03,131.04,130.98,131.03,1725.0,130.1662,130.1761,130.1165,130.1662,1725.0
2024-04-09 12:10:00,131.03,131.17,131.03,131.12,2906.0,130.1662,130.3052,130.1662,130.2556,2906.0
2024-04-09 12:15:00,131.15,131.16,131.14,131.15,1842.0,130.2854,130.2953,130.2754,130.2854,1842.0
2024-04-09 12:20:00,131.16,131.27,131.15,131.16,3799.0,130.2953,130.4046,130.2854,130.2953,3799.0
2024-04-09 12:25:00,131.2,131.22,131.14,131.18,4580.0,130.335,130.3549,130.2754,130.3152,4580.0
2024-04-09 12:30:00,131.18,131.27,131.17,131.25,2525.0,130.3152,130.4046,130.3052,130.3847,2525.0
2024-04-09 12:35:00,131.24,131.24,131.07,131.09,4258.0,130.3748,130.3748,130.2059,130.2258,4258.0
2024-04-09 12:40:00,131.08,131.08,130.98,130.98,4306.0,130.2158,130.2158,130.1165,130.1165,4306.0
2024-04-09 12:45:00,130.98,131.05,130.95,131.03,54551.0,130.1165,130.186,130.0867,130.1662,54551.0
2024-04-09 12:50:00,131.04,131.04,130.79,130.82,4044.0,130.1761,130.1761,129.9277,129.9575,4044.0
2024-04-09 12:55:00,130.84,130.86,130.78,130.8,1858.0,129.9774,129.9973,129.9178,129.9377,1858.0
2024-04-09 13:00:00,130.79,130.87,130.72,130.86,3242.0,129.9277,130.0072,129.8582,129.9973,3242.0
2024-04-09 13:05:00,130.9,130.92,130.85,130.86,2309.0,130.037,130.0569,129.9873,129.9973,2309.0
2024-04-09 13:10:00,130.89,130.94,130.87,130.94,2769.0,130.0271,130.0768,130.0072,130.0768,2769.0
2024-04-09 13:15:00,130.93,130.96,130.9,130.96,4237.0,130.0668,130.0966,130.037,130.0966,4237.0
2024-04-09 13:20:00,130.98,131.01,130.88,130.89,4673.0,130.1165,130.1463,130.0171,130.0271,4673.0
2024-04-09 13:25:00,130.87,130.89,130.78,130.79,3176.0,130.0072,130.0271,129.9178,129.9277,3176.0
2024-04-09 13:30:00,130.79,130.91,130.78,130.91,5349.0,129.9277,130.0469,129.9178,130.0469,5349.0
2024-04-09 13:35:00,130.91,130.99,130.9,130.98,2876.0,130.0469,130.1264,130.037,130.1165,2876.0
2024-04-09 13:40:00,131.0,131.01,130.91,130.99,18139.0,130.1364,130.1463,130.0469,130.1264,18139.0
2024-04-09 13:45:00,130.99,131.02,130.94,130.96,6018.0,130.1264,130.1562,130.0768,130.0966,6018.0
2024-04-09 13:50:00,130.94,130.98,130.85,130.85,7185.0,130.0768,130.1165,129.9873,129.9873,7185.0
2024-04-09 13:55:00,130.86,130.95,130.81,130.9,6909.0,129.9973,130.0867,129.9476,130.037,6909.0
2024-04-09 14:00:00,130.87,130.91,130.71,130.74,7400.0,130.0072,130.0469,129.8483,129.8781,7400.0
2024-04-09 14:05:00,130.73,130.79,130.7,130.77,4500.0,129.8681,129.9277,129.8383,129.9079,4500.0
2024-04-09 14:10:00,130.78,130.79,130.68,130.75,8698.0,129.9178,129.9277,129.8185,129.888,8698.0
2024-04-09 14:15:00,130.75,130.77,130.62,130.77,6054.0,129.888,129.9079,129.7589,129.9079,6054.0
2024-04-09 14:20:00,130.79,130.79,130.6,130.62,6029.0,129.9277,129.9277,129.739,129.7589,6029.0
2024-04-09 14:25:00,130.65,130.66,130.59,130.62,4875.0,129.7887,129.7986,129.7291,129.7589,4875.0
2024-04-09 14:30:00,130.62,130.63,130.56,130.59,6177.0,129.7589,129.7688,129.6993,129.7291,6177.0
2024-04-09 14:35:00,130.59,130.63,130.49,130.52,9095.0,129.7291,129.7688,129.6297,129.6595,9095.0
2024-04-09 14:40:00,130.52,130.62,130.52,130.54,5500.0,129.6595,129.7589,129.6595,129.6794,5500.0
2024-04-09 14:45:00,130.55,130.6,130.54,130.59,4549.0,129.6893,129.739,129.6794,129.7291,4549.0
2024-04-09 14:50:00,130.59,130.61,130.54,130.56,5382.0,129.7291,129.7489,129.6794,129.6993,5382.0
2024-04-09 14:55:00,130.57,130.69,130.55,130.69,4614.0,129.7092,129.8284,129.6893,129.8284,4614.0
2024-04-09 15:00:00,130.69,130.69,130.63,130.68,5548.0,129.8284,129.8284,129.7688,129.8185,5548.0
2024-04-09 15:05:00,130.66,130.66,130.48,130.53,10633.0,129.7986,129.7986,129.6198,129.6695,10633.0
2024-04-09 15:10:00,130.52,130.55,130.48,130.53,4005.0,129.6595,129.6893,129.6198,129.6695,4005.0
2024-04-09 15:15:00,130.53,130.68,130.53,130.68,4293.0,129.6695,129.8185,129.6695,129.8185,4293.0
2024-04-09 15:20:00,130.72,130.74,130.67,130.71,11035.0,129.8582,129.8781,129.8085,129.8483,11035.0
2024-04-09 15:25:00,130.7,130.93,130.69,130.93,33584.0,129.8383,130.0668,129.8284,130.0668,33584.0
2024-04-09 15:30:00,130.92,131.01,130.87,130.94,8815.0,130.0569,130.1463,130.0072,130.0768,8815.0
2024-04-09 15:35:00,130.95,130.98,130.89,130.9,21322.0,130.0867,130.1165,130.0271,130.037,21322.0
2024-04-09 15:40:00,130.9,131.02,130.85,131.0,37359.0,130.037,130.1562,129.9873,130.1364,37359.0
2024-04-09 15:45:00,131.0,131.08,130.73,130.73,33649.0,130.1364,130.2158,129.8681,129.8681,33649.0
2024-04-09 15:50:00,130.75,130.77,130.58,130.64,55921.0,129.888,129.9079,129.7191,129.7787,55921.0
2024-04-09 15:55:00,130.65,130.71,130.54,130.69,212290.0,129.7887,129.8483,129.6794,129.8284,212290.0
2024-04-10 09:30:00,129.83,130.33,129.74,129.95,20246.0,128.9741,129.4708,128.8847,129.0933,20246.0
2024-04-10 09:35:00,129.9,130.0,129.33,129.33,7121.0,129.0436,129.1429,128.4774,128.4774,7121.0
2024-04-10 09:40:00,129.34,129.61,129.04,129.41,7941.0,128.4873,128.7555,128.1893,128.5568,7941.0
2024-04-10 09:45:00,129.41,129.42,128.88,128.91,8265.0,128.5568,128.5668,128.0303,128.0601,8265.0
2024-04-10 09:50:00,128.89,129.17,128.85,128.96,11804.0,128.0403,128.3184,128.0005,128.1098,11804.0
2024-04-10 09:55:00,128.89,129.19,128.74,128.85,16370.0,128.0403,128.3383,127.8913,128.0005,16370.0
2024-04-10 10:00:00,128.8,128.96,128.7,128.8,7732.0,127.9509,128.1098,127.8515,127.9509,7732.0
2024-04-10 10:05:00,128.78,128.9,128.68,128.85,10964.0,127.931,128.0502,127.8317,128.0005,10964.0
2024-04-10 10:10:00,128.8,128.81,128.62,128.74,6136.0,127.9509,127.9608,127.772,127.8913,6136.0
2024-04-10 10:15:00,128.71,128.71,128.49,128.61,10020.0,127.8615,127.8615,127.6429,127.7621,10020.0
2024-04-10 10:20:00,128.6,128.66,128.47,128.59,12550.0,127.7522,127.8118,127.623,127.7422,12550.0
2024-04-10 10:25:00,128.57,128.58,128.45,128.54,8367.0,127.7224,127.7323,127.6032,127.6926,8367.0
2024-04-10 10:30:00,128.56,128.69,128.54,128.64,10014.0,127.7124,127.8416,127.6926,127.7919,10014.0
2024-04-10 10:35:00,128.66,128.9,128.59,128.9,10762.0,127.8118,128.0502,127.7422,128.0502,10762.0
2024-04-10 10:40:00,128.88,129.19,128.88,129.15,24951.0,128.0303,128.3383,128.0303,128.2986,24951.0
2024-04-10 10:45:00,129.2,129.3,129.13,129.13,36609.0,128.3482,128.4476,128.2787,128.2787,36609.0
2024-04-10 10:50:00,129.1,129.3,129.09,129.09,22495.0,128.2489,128.4476,128.2389,128.2389,22495.0
2024-04-10 10:55:00,128.99,129.05,128.88,129.01,6671.0,128.1396,128.1992,128.0303,128.1595,6671.0
2024-04-10 11:00:00,129.02,129.06,128.96,129.03,9255.0,128.1694,128.2091,128.1098,128.1793,9255.0
2024-04-10 11:05:00,129.04,129.39,128.95,129.0,143349.0,128.1893,128.537,128.0999,128.1495,143349.0
2024-04-10 11:10:00,128.96,129.19,128.72,129.11,42901.0,128.1098,128.3383,127.8714,128.2588,42901.0
2024-04-10 11:15:00,129.13,129.27,128.97,129.27,12271.0,128.2787,128.4178,128.1197,128.4178,12271.0
2024-04-10 11:20:00,129.27,129.62,129.23,129.58,106024.0,128.4178,128.7655,128.378,128.7257,106024.0
2024-04-10 11:25:00,129.56,129.66,129.41,129.42,52061.0,128.7058,128.8052,128.5568,128.5668,52061.0
2024-04-10 11:30:00,129.46,129.46,129.26,129.33,41908.0,128.6065,128.6065,128.4078,128.4774,41908.0
2024-04-10 11:35:00,129.34,129.36,129.02,129.12,7660.0,128.4873,128.5072,128.1694,128.2687,7660.0
2024-04-10 11:40:00,129.1,129.1,128.98,129.01,9433.0,128.2489,128.2489,128.1297,128.1595,9433.0
2024-04-10 11:45:00,129.0,129.0,128.84,128.94,7975.0,128.1495,128.1495,127.9906,128.0899,7975.0
2024-04-10 11:50:00,128.91,129.02,128.88,128.98,10442.0,128.0601,128.1694,128.0303,128.1297,10442.0
2024-04-10 11:55:00,128.89,128.99,128.85,128.97,8620.0,128.0403,128.1396,128.0005,128.1197,8620.0
2024-04-10 12:00:00,129.0,129.1,128.94,129.05,21551.0,128.1495,128.2489,128.0899,128.1992,21551.0
2024-04-10 12:05:00,129.04,129.1,129.02,129.06,6447.0,128.1893,128.2489,128.1694,128.2091,6447.0
2024-04-10 12:10:00,129.06,129.13,129.03,129.12,3760.0,128.2091,128.2787,128.1793,128.2687,3760.0
2024-04-10 12:15:00,129.13,129.18,129.09,129.17,10169.0,128.2787,128.3284,128.2389,128.3184,10169.0
2024-04-10 12:20:00,129.18,129.29,129.12,129.29,10979.0,128.3284,128.4376,128.2687,128.4376,10979.0
2024-04-10 12:25:00,129.32,129.36,129.27,129.29,3090.0,128.4674,128.5072,128.4178,128.4376,3090.0
2024-04-10 12:30:00,129.28,129.28,129.21,129.22,20605.0,128.4277,128.4277,128.3582,128.3681,20605.0
2024-04-10 12:35:00,129.24,129.28,129.24,129.24,4797.0,128.388,128.4277,128.388,128.388,4797.0
2024-04-10 12:40:00,129.21,129.24,129.08,129.13,27344.0,128.3582,128.388,128.229,128.2787,27344.0
2024-04-10 12:45:00,129.1,129.15,129.06,129.1,6164.0,128.2489,128.2986,128.2091,128.2489,6164.0
2024-04-10 12:50:00,129.08,129.11,129.02,129.11,5309.0,128.229,128.2588,128.1694,128.2588,5309.0
2024-04-10 12:55:00,129.11,129.19,129.11,129.15,13390.0,128.2588,128.3383,128.2588,128.2986,13390.0
2024-04-10 13:00:00,129.14,129.19,128.8,128.8,8692.0,128.2886,128.3383,127.9509,127.9509,8692.0
2024-04-10 13:05:00,128.84,128.88,128.79,128.8,6748.0,127.9906,128.0303,127.9409,127.9509,6748.0
2024-04-10 13:10:00,128.81,128.98,128.79,128.97,6601.0,127.9608,128.1297,127.9409,128.1197,6601.0
2024-04-10 13:15:00,128.97,129.1,128.91,129.07,11439.0,128.1197,128.2489,128.0601,128.2191,11439.0
2024-04-10 13:20:00,129.08,129.35,129.08,129.34,18398.0,128.229,128.4972,128.229,128.4873,18398.0
2024-04-10 13:25:00,129.32,129.48,129.27,129.35,10387.0,128.4674,128.6264,128.4178,128.4972,10387.0
2024-04-10 13:30:00,129.32,129.43,129.29,129.36,19331.0,128.4674,128.5767,128.4376,128.5072,19331.0
2024-04-10 13:35:00,129.4,129.4,129.28,129.33,12956.0,128.5469,128.5469,128.4277,128.4774,12956.0
2024-04-10 13:40:00,129.34,129.43,129.31,129.31,6504.0,128.4873,128.5767,128.4575,128.4575,6504.0
2024-04-10 13:45:00,129.33,129.49,129.32,129.49,7038.0,128.4774,128.6363,128.4674,128.6363,7038.0
2024-04-10 13:50:00,129.48,129.52,129.34,129.4,53668.0,128.6264,128.6661,128.4873,128.5469,53668.0
2024-04-10 13:55:00,129.38,129.75,129.36,129.5,11196.0,128.527,128.8946,128.5072,128.6462,11196.0
2024-04-10 14:00:00,129.49,129.53,129.29,129.48,7217.0,128.6363,128.676,128.4376,128.6264,7217.0
2024-04-10 14:05:00,129.47,129.48,129.42,129.48,6295.0,128.6164,128.6264,128.5668,128.6264,6295.0
2024-04-10 14:10:00,129.46,129.51,129.29,129.31,5366.0,128.6065,128.6562,128.4376,128.4575,5366.0
2024-04-10 14:15:00,129.31,129.34,128.96,128.99,5674.0,128.4575,128.4873,128.1098,128.1396,5674.0
2024-04-10 14:20:00,129.01,129.11,128.88,128.88,5186.0,128.1595,128.2588,128.0303,128.0303,5186.0
2024-04-10 14:25:00,128.93,129.0,128.91,128.95,5071.0,128.08,128.1495,128.0601,128.0999,5071.0
2024-04-10 14:30:00,128.94,128.99,128.93,128.99,4354.0,128.0899,128.1396,128.08,128.1396,4354.0
2024-04-10 14:35:00,128.98,129.17,128.98,129.17,7946.0,128.1297,128.3184,128.1297,128.3184,7946.0
2024-04-10 14:40:00,129.19,129.19,129.11,129.19,4180.0,128.3383,128.3383,128.2588,128.3383,4180.0
2024-04-10 14:45:00,129.18,129.19,129.14,129.18,3832.0,128.3284,128.3383,128.2886,128.3284,3832.0
2024-04-10 14:50:00,129.18,129.22,128.99,128.99,5683.0,128.3284,128.3681,128.1396,128.1396,5683.0
2024-04-10 14:55:00,128.97,128.97,128.82,128.88,4772.0,128.1197,128.1197,127.9707,128.0303,4772.0
2024-04-10 15:00:00,128.87,128.96,128.85,128.88,4676.0,128.0204,128.1098,128.0005,128.0303,4676.0
2024-04-10 15:05:00,128.88,129.1,128.84,129.1,6111.0,128.0303,128.2489,127.9906,128.2489,6111.0
2024-04-10 15:10:00,129.1,129.23,129.08,129.23,5996.0,128.2489,128.378,128.229,128.378,5996.0
2024-04-10 15:15:00,129.24,129.33,129.19,129.33,8969.0,128.388,128.4774,128.3383,128.4774,8969.0
2024-04-10 15:20:00,129.36,129.45,129.36,129.44,4931.0,128.5072,128.5966,128.5072,128.5866,4931.0
2024-04-10 15:25:00,129.45,129.46,129.23,129.23,10190.0,128.5966,128.6065,128.378,128.378,10190.0
2024-04-10 15:30:00,129.24,129.25,128.99,129.05,9973.0,128.388,128.3979,128.1396,128.1992,9973.0
2024-04-10 15:35:00,129.05,129.18,129.04,129.07,11265.0,128.1992,128.3284,128.1893,128.2191,11265.0
2024-04-10 15:40:00,129.08,129.23,129.08,129.21,13669.0,128.229,128.378,128.229,128.3582,13669.0
2024-04-10 15:45:00,129.19,129.29,129.18,129.19,21332.0,128.3383,128.4376,128.3284,128.3383,21332.0
2024-04-10 15:50:00,129.19,129.34,128.93,129.33,52689.0,128.3383,128.4873,128.08,128.4774,52689.0
2024-04-10 15:55:00,129.31,129.42,129.2,129.3,97950.0,128.4575,128.5668,128.3482,128.4476,97950.0
2024-04-11 09:30:00,129.08,129.71,128.82,129.03,18843.0,128.229,128.8549,127.9707,128.1793,18843.0
2024-04-11 09:35:00,128.91,128.91,128.68,128.79,6507.0,128.0601,128.0601,127.8317,127.9409,6507.0
2024-04-11 09:40:00,128.73,128.81,128.61,128.66,8266.0,127.8813,127.9608,127.7621,127.8118,8266.0
2024-04-11 09:45:00,128.72,128.83,128.59,128.81,9407.0,127.8714,127.9807,127.7422,127.9608,9407.0
2024-04-11 09:50:00,128.81,129.14,128.79,129.03,7471.0,127.9608,128.2886,127.9409,128.1793,7471.0
2024-04-11 09:55:00,129.04,129.06,128.86,128.89,9190.0,128.1893,128.2091,128.0105,128.0403,9190.0
2024-04-11 10:00:00,128.84,128.94,128.76,128.91,12687.0,127.9906,128.0899,127.9111,128.0601,12687.0
2024-04-11 10:05:00,128.97,128.98,128.8,128.92,9098.0,128.1197,128.1297,127.9509,128.0701,9098.0
2024-04-11 10:10:00,128.92,129.07,128.86,129.07,5414.0,128.0701,128.2191,128.0105,128.2191,5414.0
2024-04-11 10:15:00,129.11,129.23,129.01,129.22,5626.0,128.2588,128.378,128.1595,128.3681,5626.0
2024-04-11 10:20:00,129.22,129.4,129.22,129.26,5866.0,128.3681,128.5469,128.3681,128.4078,5866.0
2024-04-11 10:25:00,129.25,129.29,129.22,129.23,6535.0,128.3979,128.4376,128.3681,128.378,6535.0
2024-04-11 10:30:00,129.26,129.36,129.09,129.09,10489.0,128.4078,128.5072,128.2389,128.2389,10489.0
2024-04-11 10:35:00,129.06,129.18,128.97,129.18,9272.0,128.2091,128.3284,128.1197,128.3284,9272.0
2024-04-11 10:40:00,129.18,129.29,129.1,129.19,14710.0,128.3284,128.4376,128.2489,128.3383,14710.0
2024-04-11 10:45:00,129.22,129.4,129.22,129.23,6108.0,128.3681,128.5469,128.3681,128.378,6108.0
2024-04-11 10:50:00,129.25,129.25,129.14,129.19,5285.0,128.3979,128.3979,128.2886,128.3383,5285.0
2024-04-11 10:55:00,129.17,129.23,129.05,129.06,6529.0,128.3184,128.378,128.1992,128.2091,6529.0
2024-04-11 11:00:00,129.04,129.16,129.04,129.14,6281.0,128.1893,128.3085,128.1893,128.2886,6281.0
2024-04-11 11:05:00,129.09,129.09,128.97,129.0,6465.0,128.2389,128.2389,128.1197,128.1495,6465.0
2024-04-11 11:10:00,129.01,129.03,128.99,128.99,2523.0,128.1595,128.1793,128.1396,128.1396,2523.0
2024-04-11 11:15:00,128.98,129.11,128.95,129.0,10717.0,128.1297,128.2588,128.0999,128.1495,10717.0
2024-04-11 11:20:00,129.01,129.06,128.9,128.98,12239.0,128.1595,128.2091,128.0502,128.1297,12239.0
2024-04-11 11:25:00,129.0,129.01,128.83,128.87,11869.0,128.1495,128.1595,127.9807,128.0204,11869.0
2024-04-11 11:30:00,128.89,128.99,128.88,128.92,5854.0,128.0403,128.1396,128.0303,128.0701,5854.0
2024-04-11 11:35:00,128.93,128.96,128.86,128.9,5332.0,128.08,128.1098,128.0105,128.0502,5332.0
2024-04-11 11:40:00,128.91,128.93,128.7,128.7,3603.0,128.0601,128.08,127.8515,127.8515,3603.0
2024-04-11 11:45:00,128.71,128.91,128.71,128.85,4039.0,127.8615,128.0601,127.8615,128.0005,4039.0
2024-04-11 11:50:00,128.86,129.01,128.86,129.01,6380.0,128.0105,128.1595,128.0105,128.1595,6380.0
2024-04-11 11:55:00,129.03,129.26,129.03,129.22,5532.0,128.1793,128.4078,128.1793,128.3681,5532.0
2024-04-11 12:00:00,129.21,129.25,129.09,129.1,4142.0,128.3582,128.3979,128.2389,128.2489,4142.0
2024-04-11 12:05:00,129.09,129.11,129.02,129.02,5846.0,128.2389,128.2588,128.1694,128.1694,5846.0
2024-04-11 12:10:00,129.04,129.21,129.04,129.17,4935.0,128.1893,128.3582,128.1893,128.3184,4935.0
2024-04-11 12:15:00,129.17,129.34,129.17,129.34,6328.0,128.3184,128.4873,128.3184,128.4873,6328.0
2024-04-11 12:20:00,129.34,129.43,129.31,129.42,4494.0,128.4873,128.5767,128.4575,128.5668,4494.0
2024-04-11 12:25:00,129.41,129.41,129.26,129.28,5435.0,128.5568,128.5568,128.4078,128.4277,5435.0
2024-04-11 12:30:00,129.26,129.29,129.23,129.28,4611.0,128.4078,128.4376,128.378,128.4277,4611.0
2024-04-11 12:35:00,129.27,129.28,129.2,129.25,8321.0,128.4178,128.4277,128.3482,128.3979,8321.0
2024-04-11 12:40:00,129.27,129.43,129.25,129.38,6870.0,128.4178,128.5767,128.3979,128.527,6870.0
2024-04-11 12:45:00,129.39,129.49,129.37,129.45,4206.0,128.537,128.6363,128.5171,128.5966,4206.0
2024-04-11 12:50:00,129.46,129.47,129.32,129.32,3352.0,128.6065,128.6164,128.4674,128.4674,3352.0
2024-04-11 12:55:00,129.33,129.36,129.3,129.36,5890.0,128.4774,128.5072,128.4476,128.5072,5890.0
2024-04-11 13:00:00,129.33,129.4,129.24,129.4,9120.0,128.4774,128.5469,128.388,128.5469,9120.0
2024-04-11 13:05:00,129.38,129.6,129.33,129.56,8190.0,128.527,128.7456,128.4774,128.7058,8190.0
2024-04-11 13:10:00,129.56,129.58,129.51,129.58,12525.0,128.7058,128.7257,128.6562,128.7257,12525.0
2024-04-11 13:15:00,129.58,129.64,129.51,129.63,10252.0,128.7257,128.7853,128.6562,128.7754,10252.0
2024-04-11 13:20:00,129.65,129.81,129.64,129.73,8276.0,128.7953,128.9542,128.7853,128.8747,8276.0
2024-04-11 13:25:00,129.74,129.85,129.68,129.69,3800.0,128.8847,128.9939,128.8251,128.835,3800.0
2024-04-11 13:30:00,129.7,129.7,129.6,129.66,7255.0,128.8449,128.8449,128.7456,128.8052,7255.0
2024-04-11 13:35:00,129.63,129.68,129.61,129.62,8729.0,128.7754,128.8251,128.7555,128.7655,8729.0
2024-04-11 13:40:00,129.6,129.7,129.57,129.7,6752.0,128.7456,128.8449,128.7158,128.8449,6752.0
2024-04-11 13:45:00,129.69,129.78,129.68,129.78,7551.0,128.835,128.9244,128.8251,128.9244,7551.0
2024-04-11 13:50:00,129.78,129.78,129.72,129.77,4430.0,128.9244,128.9244,128.8648,128.9145,4430.0
2024-04-11 13:55:00,129.78,129.78,129.74,129.77,3707.0,128.9244,128.9244,128.8847,128.9145,3707.0
2024-04-11 14:00:00,129.77,129.96,129.75,129.9,20231.0,128.9145,129.1032,128.8946,129.0436,20231.0
2024-04-11 14:05:00,129.91,130.22,129.91,130.2,6317.0,129.0535,129.3615,129.0535,129.3416,6317.0
2024-04-11 14:10:00,130.21,130.21,130.11,130.13,12846.0,129.3516,129.3516,129.2522,129.2721,12846.0
2024-04-11 14:15:00,130.14,130.26,130.12,130.13,16227.0,129.282,129.4012,129.2622,129.2721,16227.0
2024-04-11 14:20:00,130.13,130.21,130.03,130.04,7100.0,129.2721,129.3516,129.1728,129.1827,7100.0
2024-04-11 14:25:00,130.06,130.06,129.99,130.02,6462.0,129.2026,129.2026,129.133,129.1628,6462.0
2024-04-11 14:30:00,130.02,130.13,130.02,130.06,6631.0,129.1628,129.2721,129.1628,129.2026,6631.0
2024-04-11 14:35:00,130.07,130.09,130.05,130.07,1762.0,129.2125,129.2324,129.1926,129.2125,1762.0
2024-04-11 14:40:00,130.08,130.08,130.04,130.07,4590.0,129.2224,129.2224,129.1827,129.2125,4590.0
2024-04-11 14:45:00,130.07,130.09,130.05,130.07,4141.0,129.2125,129.2324,129.1926,129.2125,4141.0
2024-04-11 14:50:00,130.06,130.07,130.01,130.05,7471.0,129.2026,129.2125,129.1529,129.1926,7471.0
2024-04-11 14:55:00,130.05,130.06,129.97,129.97,6207.0,129.1926,129.2026,129.1131,129.1131,6207.0
2024-04-11 15:00:00,129.98,130.12,129.98,130.11,6318.0,129.1231,129.2622,129.1231,129.2522,6318.0
2024-04-11 15:05:00,130.16,130.17,130.11,130.14,6800.0,129.3019,129.3118,129.2522,129.282,6800.0
2024-04-11 15:10:00,130.15,130.19,130.05,130.07,7217.0,129.292,129.3317,129.1926,129.2125,7217.0
2024-04-11 15:15:00,130.06,130.16,130.05,130.08,9964.0,129.2026,129.3019,129.1926,129.2224,9964.0
2024-04-11 15:20:00,130.07,130.07,130.02,130.02,8708.0,129.2125,129.2125,129.1628,129.1628,8708.0
2024-04-11 15:25:00,130.03,130.09,129.99,130.0,10071.0,129.1728,129.2324,129.133,129.1429,10071.0
2024-04-11 15:30:00,129.99,130.14,129.98,130.0,8752.0,129.133,129.282,129.1231,129.1429,8752.0
2024-04-11 15:35:00,130.0,130.0,129.83,129.83,16354.0,129.1429,129.1429,128.9741,128.9741,16354.0
2024-04-11 15:40:00,129.84,129.89,129.73,129.76,16492.0,128.984,129.0337,128.8747,128.9045,16492.0
2024-04-11 15:45:00,129.75,129.83,129.61,129.66,30361.0,128.8946,128.9741,128.7555,128.8052,30361.0
2024-04-11 15:50:00,129.66,129.67,129.2,129.21,61713.0,128.8052,128.8151,128.3482,128.3582,61713.0
2024-04-11 15:55:00,129.22,129.26,129.05,129.16,125231.0,128.3681,128.4078,128.1992,128.3085,125231.0
2024-04-12 09:30:00,128.24,128.72,128.11,128.28,25792.0,127.3946,127.8714,127.2654,127.4343,25792.0
2024-04-12 09:35:00,128.37,128.91,128.37,128.86,2776.0,127.5237,128.0601,127.5237,128.0105,2776.0
2024-04-12 09:40:00,128.81,128.87,128.37,128.43,10465.0,127.9608,128.0204,127.5237,127.5833,10465.0
2024-04-12 09:45:00,128.51,128.52,128.25,128.33,19943.0,127.6628,127.6727,127.4045,127.484,19943.0
2024-04-12 09:50:00,128.35,128.55,128.28,128.48,9920.0,127.5038,127.7025,127.4343,127.633,9920.0
2024-04-12 09:55:00,128.54,128.67,128.49,128.55,16720.0,127.6926,127.8217,127.6429,127.7025,16720.0
2024-04-12 10:00:00,128.49,128.6,128.42,128.6,6616.0,127.6429,127.7522,127.5734,127.7522,6616.0
2024-04-12 10:05:00,128.62,128.85,128.6,128.65,7580.0,127.772,128.0005,127.7522,127.8018,7580.0
2024-04-12 10:10:00,128.69,128.83,128.62,128.83,16512.0,127.8416,127.9807,127.772,127.9807,16512.0
2024-04-12 10:15:00,128.84,128.93,128.81,128.83,22000.0,127.9906,128.08,127.9608,127.9807,22000.0
2024-04-12 10:20:00,128.79,128.85,128.78,128.8,4805.0,127.9409,128.0005,127.931,127.9509,4805.0
2024-04-12 10:25:00,128.8,128.82,128.64,128.71,10783.0,127.9509,127.9707,127.7919,127.8615,10783.0
2024-04-12 10:30:00,128.68,128.75,128.63,128.63,6580.0,127.8317,127.9012,127.782,127.782,6580.0
2024-04-12 10:35:00,128.63,128.65,128.4,128.48,8258.0,127.782,127.8018,127.5535,127.633,8258.0
2024-04-12 10:40:00,128.48,128.53,128.42,128.52,5059.0,127.633,127.6826,127.5734,127.6727,5059.0
2024-04-12 10:45:00,128.54,128.54,128.34,128.37,5853.0,127.6926,127.6926,127.4939,127.5237,5853.0
2024-04-12 10:50:00,128.38,128.51,128.38,128.46,8485.0,127.5336,127.6628,127.5336,127.6131,8485.0
2024-04-12 10:55:00,128.43,128.47,128.37,128.41,3139.0,127.5833,127.623,127.5237,127.5634,3139.0
2024-04-12 11:00:00,128.4,128.5,128.4,128.5,9396.0,127.5535,127.6528,127.5535,127.6528,9396.0
2024-04-12 11:05:00,128.49,128.49,128.34,128.34,4750.0,127.6429,127.6429,127.4939,127.4939,4750.0
2024-04-12 11:10:00,128.36,128.41,128.31,128.37,4700.0,127.5138,127.5634,127.4641,127.5237,4700.0
2024-04-12 11:15:00,128.38,128.48,128.33,128.43,21883.0,127.5336,127.633,127.484,127.5833,21883.0
2024-04-12 11:20:00,128.41,128.41,128.23,128.36,6954.0,127.5634,127.5634,127.3846,127.5138,6954.0
2024-04-12 11:25:00,128.33,128.45,128.25,128.45,4335.0,127.484,127.6032,127.4045,127.6032,4335.0
2024-04-12 11:30:00,128.44,128.48,128.4,128.46,5715.0,127.5932,127.633,127.5535,127.6131,5715.0
2024-04-12 11:35:00,128.47,128.53,128.42,128.46,6063.0,127.623,127.6826,127.5734,127.6131,6063.0
2024-04-12 11:40:00,128.44,128.47,128.4,128.45,8877.0,127.5932,127.623,127.5535,127.6032,8877.0
2024-04-12 11:45:00,128.45,128.49,128.43,128.45,2353.0,127.6032,127.6429,127.5833,127.6032,2353.0
2024-04-12 11:50:00,128.44,128.44,128.31,128.31,3857.0,127.5932,127.5932,127.4641,127.4641,3857.0
2024-04-12 11:55:00,128.35,128.35,128.29,128.3,5412.0,127.5038,127.5038,127.4442,127.4542,5412.0
2024-04-12 12:00:00,128.31,128.31,128.26,128.29,3694.0,127.4641,127.4641,127.4144,127.4442,3694.0
2024-04-12 12:05:00,128.35,128.48,128.35,128.39,3268.0,127.5038,127.633,127.5038,127.5436,3268.0
2024-04-12 12:10:00,128.4,128.45,128.36,128.41,2274.0,127.5535,127.6032,127.5138,127.5634,2274.0
2024-04-12 12:15:00,128.44,128.44,128.27,128.27,2593.0,127.5932,127.5932,127.4244,127.4244,2593.0
2024-04-12 12:20:00,128.27,128.37,128.27,128.28,2950.0,127.4244,127.5237,127.4244,127.4343,2950.0
2024-04-12 12:25:00,128.28,128.28,128.18,128.22,3829.0,127.4343,127.4343,127.3349,127.3747,3829.0
2024-04-12 12:30:00,128.22,128.23,128.09,128.16,4991.0,127.3747,127.3846,127.2455,127.3151,4991.0
2024-04-12 12:35:00,128.14,128.14,128.02,128.08,2821.0,127.2952,127.2952,127.176,127.2356,2821.0
2024-04-12 12:40:00,128.07,128.23,128.01,128.06,29439.0,127.2257,127.3846,127.1661,127.2157,29439.0
2024-04-12 12:45:00,128.06,128.16,128.04,128.16,4925.0,127.2157,127.3151,127.1959,127.3151,4925.0
2024-04-12 12:50:00,128.18,128.28,128.18,128.22,3788.0,127.3349,127.4343,127.3349,127.3747,3788.0
2024-04-12 12:55:00,128.22,128.24,128.11,128.12,4611.0,127.3747,127.3946,127.2654,127.2753,4611.0
2024-04-12 13:00:00,128.12,128.17,128.1,128.12,3458.0,127.2753,127.325,127.2555,127.2753,3458.0
2024-04-12 13:05:00,128.13,128.2,128.09,128.11,5777.0,127.2853,127.3548,127.2455,127.2654,5777.0
2024-04-12 13:10:00,128.12,128.2,128.12,128.15,3443.0,127.2753,127.3548,127.2753,127.3051,3443.0
2024-04-12 13:15:00,128.15,128.22,128.1,128.1,3121.0,127.3051,127.3747,127.2555,127.2555,3121.0
2024-04-12 13:20:00,128.1,128.12,128.04,128.06,5414.0,127.2555,127.2753,127.1959,127.2157,5414.0
2024-04-12 13:25:00,128.06,128.08,127.92,127.93,6411.0,127.2157,127.2356,127.0767,127.0866,6411.0
2024-04-12 13:30:00,127.92,128.05,127.84,128.05,7391.0,127.0767,127.2058,126.9972,127.2058,7391.0
2024-04-12 13:35:00,128.06,128.1,128.01,128.08,3146.0,127.2157,127.2555,127.1661,127.2356,3146.0
2024-04-12 13:40:00,128.07,128.2,128.04,128.11,6780.0,127.2257,127.3548,127.1959,127.2654,6780.0
2024-04-12 13:45:00,128.13,128.28,128.12,128.23,5608.0,127.2853,127.4343,127.2753,127.3846,5608.0
2024-04-12 13:50:00,128.25,128.3,128.17,128.17,3181.0,127.4045,127.4542,127.325,127.325,3181.0
2024-04-12 13:55:00,128.19,128.22,128.05,128.06,5548.0,127.3449,127.3747,127.2058,127.2157,5548.0
2024-04-12 14:00:00,128.02,128.02,127.87,127.98,14131.0,127.176,127.176,127.027,127.1363,14131.0
2024-04-12 14:05:00,127.98,128.11,127.94,128.07,5369.0,127.1363,127.2654,127.0965,127.2257,5369.0
2024-04-12 14:10:00,128.06,128.12,128.04,128.06,2456.0,127.2157,127.2753,127.1959,127.2157,2456.0
2024-04-12 14:15:00,128.05,128.2,128.04,128.14,5050.0,127.2058,127.3548,127.1959,127.2952,5050.0
2024-04-12 14:20:00,128.18,128.18,128.03,128.05,2512.0,127.3349,127.3349,127.1859,127.2058,2512.0
2024-04-12 14:25:00,128.05,128.07,128.0,128.07,4303.0,127.2058,127.2257,127.1561,127.2257,4303.0
2024-04-12 14:30:00,128.06,128.08,127.95,128.03,5681.0,127.2157,127.2356,127.1065,127.1859,5681.0
2024-04-12 14:35:00,128.02,128.04,127.95,128.02,4755.0,127.176,127.1959,127.1065,127.176,4755.0
2024-04-12 14:40:00,128.02,128.09,127.95,127.97,6000.0,127.176,127.2455,127.1065,127.1263,6000.0
2024-04-12 14:45:00,127.99,128.01,127.94,127.95,2018.0,127.1462,127.1661,127.0965,127.1065,2018.0
2024-04-12 14:50:00,127.95,128.07,127.95,128.03,3126.0,127.1065,127.2257,127.1065,127.1859,3126.0
2024-04-12 14:55:00,128.02,128.02,127.92,127.94,9072.0,127.176,127.176,127.0767,127.0965,9072.0
2024-04-12 15:00:00,127.94,127.98,127.9,127.95,6653.0,127.0965,127.1363,127.0568,127.1065,6653.0
2024-04-12 15:05:00,127.94,128.03,127.83,127.87,7847.0,127.0965,127.1859,126.9873,127.027,7847.0
2024-04-12 15:10:00,127.86,127.94,127.84,127.86,6302.0,127.0171,127.0965,126.9972,127.0171,6302.0
2024-04-12 15:15:00,127.84,127.87,127.78,127.82,10979.0,126.9972,127.027,126.9376,126.9773,10979.0
2024-04-12 15:20:00,127.81,127.89,127.81,127.86,7116.0,126.9674,127.0469,126.9674,127.0171,7116.0
2024-04-12 15:25:00,127.86,127.95,127.85,127.89,8716.0,127.0171,127.1065,127.0071,127.0469,8716.0
2024-04-12 15:30:00,127.89,128.01,127.87,128.0,11419.0,127.0469,127.1661,127.027,127.1561,11419.0
2024-04-12 15:35:00,127.98,127.99,127.76,127.77,8018.0,127.1363,127.1462,126.9177,126.9276,8018.0
2024-04-12 15:40:00,127.75,128.0,127.73,128.0,11728.0,126.9078,127.1561,126.8879,127.1561,11728.0
2024-04-12 15:45:00,128.0,128.04,127.86,127.87,15641.0,127.1561,127.1959,127.0171,127.027,15641.0
2024-04-12 15:50:00,127.88,127.94,127.6,127.65,33638.0,127.0369,127.0965,126.7588,126.8084,33638.0
2024-04-12 15:55:00,127.66,128.01,127.66,127.88,81338.0,126.8184,127.1661,126.8184,127.0369,81338.0
2024-04-15 09:30:00,128.21,128.26,127.81,127.95,22477.0,127.3647,127.4144,126.9674,127.1065,22477.0
2024-04-15 09:35:00,127.93,128.27,127.91,128.15,7989.0,127.0866,127.4244,127.0667,127.3051,7989.0
2024-04-15 09:40:00,128.16,128.22,127.98,128.18,8909.0,127.3151,127.3747,127.1363,127.3349,8909.0
2024-04-15 09:45:00,128.22,128.34,128.11,128.31,7792.0,127.3747,127.4939,127.2654,127.4641,7792.0
2024-04-15 09:50:00,128.36,128.4,128.16,128.21,4940.0,127.5138,127.5535,127.3151,127.3647,4940.0
2024-04-15 09:55:00,128.19,128.19,127.92,127.97,4708.0,127.3449,127.3449,127.0767,127.1263,4708.0
2024-04-15 10:00:00,128.0,128.0,127.73,127.92,7328.0,127.1561,127.1561,126.8879,127.0767,7328.0
2024-04-15 10:05:00,127.9,128.04,127.75,127.76,13433.0,127.0568,127.1959,126.9078,126.9177,13433.0
2024-04-15 10:10:00,127.74,127.74,127.53,127.6,9038.0,126.8978,126.8978,126.6892,126.7588,9038.0
2024-04-15 10:15:00,127.61,127.77,127.58,127.72,5581.0,126.7687,126.9276,126.7389,126.878,5581.0
2024-04-15 10:20:00,127.72,127.72,127.62,127.7,2927.0,126.878,126.878,126.7786,126.8581,2927.0
2024-04-15 10:25:00,127.68,127.72,127.57,127.67,5825.0,126.8382,126.878,126.729,126.8283,5825.0
2024-04-15 10:30:00,127.67,127.78,127.62,127.64,3882.0,126.8283,126.9376,126.7786,126.7985,3882.0
2024-04-15 10:35:00,127.65,127.78,127.63,127.7,6991.0,126.8084,126.9376,126.7886,126.8581,6991.0
2024-04-15 10:40:00,127.72,127.83,127.72,127.78,4400.0,126.878,126.9873,126.878,126.9376,4400.0
2024-04-15 10:45:00,127.8,127.87,127.68,127.81,5688.0,126.9575,127.027,126.8382,126.9674,5688.0
2024-04-15 10:50:00,127.83,127.83,127.73,127.73,2716.0,126.9873,126.9873,126.8879,126.8879,2716.0
2024-04-15 10:55:00,127.73,127.85,127.73,127.82,3600.0,126.8879,127.0071,126.8879,126.9773,3600.0
2024-04-15 11:00:00,127.82,128.01,127.81,128.01,8877.0,126.9773,127.1661,126.9674,127.1661,8877.0
2024-04-15 11:05:00,128.02,128.04,127.96,128.0,2384.0,127.176,127.1959,127.1164,127.1561,2384.0
2024-04-15 11:10:00,127.99,128.04,127.95,128.01,3882.0,127.1462,127.1959,127.1065,127.1661,3882.0
2024-04-15 11:15:00,128.01,128.03,127.97,127.99,2801.0,127.1661,127.1859,127.1263,127.1462,2801.0
2024-04-15 11:20:00,127.98,127.98,127.92,127.97,3476.0,127.1363,127.1363,127.0767,127.1263,3476.0
2024-04-15 11:25:00,127.97,128.08,127.97,128.04,4006.0,127.1263,127.2356,127.1263,127.1959,4006.0
2024-04-15 11:30:00,128.06,128.06,128.01,128.05,1668.0,127.2157,127.2157,127.1661,127.2058,1668.0
2024-04-15 11:35:00,128.04,128.18,128.04,128.16,2801.0,127.1959,127.3349,127.1959,127.3151,2801.0
2024-04-15 11:40:00,128.15,128.26,128.03,128.08,13508.0,127.3051,127.4144,127.1859,127.2356,13508.0
2024-04-15 11:45:00,128.07,128.1,128.05,128.06,1605.0,127.2257,127.2555,127.2058,127.2157,1605.0
2024-04-15 11:50:00,128.07,128.24,128.07,128.22,1500.0,127.2257,127.3946,127.2257,127.3747,1500.0
2024-04-15 11:55:00,128.25,128.25,128.21,128.21,2200.0,127.4045,127.4045,127.3647,127.3647,2200.0
2024-04-15 12:00:00,128.21,128.33,128.2,128.31,3757.0,127.3647,127.484,127.3548,127.4641,3757.0
2024-04-15 12:05:00,128.31,128.32,128.21,128.26,3260.0,127.4641,127.474,127.3647,127.4144,3260.0
2024-04-15 12:10:00,128.25,128.25,128.21,128.21,1706.0,127.4045,127.4045,127.3647,127.3647,1706.0
2024-04-15 12:15:00,128.22,128.22,128.13,128.17,3899.0,127.3747,127.3747,127.2853,127.325,3899.0
2024-04-15 12:20:00,128.19,128.19,127.94,127.94,2933.0,127.3449,127.3449,127.0965,127.0965,2933.0
2024-04-15 12:25:00,127.92,128.01,127.91,127.99,2927.0,127.0767,127.1661,127.0667,127.1462,2927.0
2024-04-15 12:30:00,127.98,127.98,127.86,127.92,4164.0,127.1363,127.1363,127.0171,127.0767,4164.0
2024-04-15 12:35:00,127.91,127.93,127.87,127.92,4637.0,127.0667,127.0866,127.027,127.0767,4637.0
2024-04-15 12:40:00,127.94,127.99,127.92,127.92,4133.0,127.0965,127.1462,127.0767,127.0767,4133.0
2024-04-15 12:45:00,127.95,128.06,127.95,127.98,3000.0,127.1065,127.2157,127.1065,127.1363,3000.0
2024-04-15 12:50:00,127.95,127.96,127.85,127.85,946.0,127.1065,127.1164,127.0071,127.0071,946.0
2024-04-15 12:55:00,127.87,127.95,127.84,127.93,4669.0,127.027,127.1065,126.9972,127.0866,4669.0
2024-04-15 13:00:00,127.89,127.93,127.83,127.86,3469.0,127.0469,127.0866,126.9873,127.0171,3469.0
2024-04-15 13:05:00,127.86,127.96,127.86,127.95,3079.0,127.0171,127.1164,127.0171,127.1065,3079.0
2024-04-15 13:10:00,127.95,127.97,127.9,127.92,4389.0,127.1065,127.1263,127.0568,127.0767,4389.0
2024-04-15 13:15:00,127.87,127.9,127.71,127.72,2506.0,127.027,127.0568,126.868,126.878,2506.0
2024-04-15 13:20:00,127.67,127.67,127.37,127.39,4778.0,126.8283,126.8283,126.5303,126.5502,4778.0
2024-04-15 13:25:00,127.41,127.41,127.03,127.07,21864.0,126.57,126.57,126.1925,126.2323,21864.0
2024-04-15 13:30:00,127.06,127.06,126.83,127.0,5129.0,126.2223,126.2223,125.9938,126.1627,5129.0
2024-04-15 13:35:00,127.03,127.17,127.01,127.02,6192.0,126.1925,126.3316,126.1727,126.1826,6192.0
2024-04-15 13:40:00,126.95,127.12,126.87,126.97,8184.0,126.1131,126.2819,126.0336,126.1329,8184.0
2024-04-15 13:45:00,126.98,127.06,126.92,126.96,8349.0,126.1429,126.2223,126.0833,126.123,8349.0
2024-04-15 13:50:00,126.97,127.0,126.84,126.96,3656.0,126.1329,126.1627,126.0038,126.123,3656.0
2024-04-15 13:55:00,126.97,127.13,126.95,127.08,6837.0,126.1329,126.2919,126.1131,126.2422,6837.0
2024-04-15 14:00:00,127.07,127.1,126.89,126.99,4782.0,126.2323,126.2621,126.0535,126.1528,4782.0
2024-04-15 14:05:00,127.0,127.01,126.95,126.96,3701.0,126.1627,126.1727,126.1131,126.123,3701.0
2024-04-15 14:10:00,126.96,126.96,126.89,126.9,2602.0,126.123,126.123,126.0535,126.0634,2602.0
2024-04-15 14:15:00,126.88,126.91,126.76,126.91,7144.0,126.0435,126.0733,125.9243,126.0733,7144.0
2024-04-15 14:20:00,126.87,126.89,126.71,126.75,4079.0,126.0336,126.0535,125.8746,125.9144,4079.0
2024-04-15 14:25:00,126.79,126.87,126.78,126.79,4210.0,125.9541,126.0336,125.9442,125.9541,4210.0
2024-04-15 14:30:00,126.78,126.95,126.78,126.91,3823.0,125.9442,126.1131,125.9442,126.0733,3823.0
2024-04-15 14:35:00,126.99,127.01,126.86,126.86,2617.0,126.1528,126.1727,126.0236,126.0236,2617.0
2024-04-15 14:40:00,126.87,126.96,126.81,126.86,3149.0,126.0336,126.123,125.974,126.0236,3149.0
2024-04-15 14:45:00,126.85,126.85,126.77,126.78,3176.0,126.0137,126.0137,125.9342,125.9442,3176.0
2024-04-15 14:50:00,126.78,126.78,126.65,126.65,2815.0,125.9442,125.9442,125.815,125.815,2815.0
2024-04-15 14:55:00,126.65,126.81,126.65,126.73,4685.0,125.815,125.974,125.815,125.8945,4685.0
2024-04-15 15:00:00,126.7,126.82,126.64,126.7,8309.0,125.8647,125.9839,125.8051,125.8647,8309.0
2024-04-15 15:05:00,126.68,126.76,126.65,126.76,8273.0,125.8448,125.9243,125.815,125.9243,8273.0
2024-04-15 15:10:00,126.78,126.79,126.61,126.62,7409.0,125.9442,125.9541,125.7753,125.7852,7409.0
2024-04-15 15:15:00,126.64,126.68,126.55,126.57,17463.0,125.8051,125.8448,125.7157,125.7356,17463.0
2024-04-15 15:20:00,126.59,126.89,126.57,126.81,11365.0,125.7554,126.0535,125.7356,125.974,11365.0
2024-04-15 15:25:00,126.81,126.89,126.78,126.89,8678.0,125.974,126.0535,125.9442,126.0535,8678.0
2024-04-15 15:30:00,126.91,127.16,126.91,127.0,23916.0,126.0733,126.3217,126.0733,126.1627,23916.0
2024-04-15 15:35:00,127.0,127.0,126.81,126.85,13514.0,126.1627,126.1627,125.974,126.0137,13514.0
2024-04-15 15:40:00,126.83,126.86,126.76,126.83,12440.0,125.9938,126.0236,125.9243,125.9938,12440.0
2024-04-15 15:45:00,126.82,127.1,126.81,127.06,45195.0,125.9839,126.2621,125.974,126.2223,45195.0
2024-04-15 15:50:00,127.05,127.09,126.94,126.99,32857.0,126.2124,126.2521,126.1031,126.1528,32857.0
2024-04-15 15:55:00,126.98,127.17,126.94,127.07,83771.0,126.1429,126.3316,126.1031,126.2323,83771.0
2024-04-16 09:30:00,127.72,128.77,127.56,127.64,31888.0,126.878,127.9211,126.719,126.7985,31888.0
2024-04-16 09:35:00,127.72,127.81,127.27,127.27,5289.0,126.878,126.9674,126.4309,126.4309,5289.0
2024-04-16 09:40:00,127.16,127.33,127.01,127.27,8584.0,126.3217,126.4906,126.1727,126.4309,8584.0
2024-04-16 09:45:00,127.31,127.37,127.02,127.17,9901.0,126.4707,126.5303,126.1826,126.3316,9901.0
2024-04-16 09:50:00,127.21,127.33,126.97,126.97,8361.0,126.3713,126.4906,126.1329,126.1329,8361.0
2024-04-16 09:55:00,126.94,127.1,126.94,126.95,11994.0,126.1031,126.2621,126.1031,126.1131,11994.0
2024-04-16 10:00:00,126.94,127.2,126.78,126.78,15110.0,126.1031,126.3614,125.9442,125.9442,15110.0
2024-04-16 10:05:00,126.74,126.83,126.67,126.78,6867.0,125.9044,125.9938,125.8349,125.9442,6867.0
2024-04-16 10:10:00,126.79,126.81,126.71,126.71,7715.0,125.9541,125.974,125.8746,125.8746,7715.0
2024-04-16 10:15:00,126.64,126.72,126.61,126.72,4425.0,125.8051,125.8846,125.7753,125.8846,4425.0
2024-04-16 10:20:00,126.7,126.79,126.56,126.76,8374.0,125.8647,125.9541,125.7256,125.9243,8374.0
2024-04-16 10:25:00,126.78,126.78,126.64,126.64,11788.0,125.9442,125.9442,125.8051,125.8051,11788.0
2024-04-16 10:30:00,126.6,126.62,126.54,126.56,11547.0,125.7654,125.7852,125.7058,125.7256,11547.0
2024-04-16 10:35:00,126.58,126.59,126.45,126.56,39542.0,125.7455,125.7554,125.6164,125.7256,39542.0
2024-04-16 10:40:00,126.6,126.81,126.54,126.81,20413.0,125.7654,125.974,125.7058,125.974,20413.0
2024-04-16 10:45:00,126.79,126.85,126.74,126.84,10319.0,125.9541,126.0137,125.9044,126.0038,10319.0
2024-04-16 10:50:00,126.87,126.91,126.71,126.9,9766.0,126.0336,126.0733,125.8746,126.0634,9766.0
2024-04-16 10:55:00,126.92,126.94,126.88,126.92,4772.0,126.0833,126.1031,126.0435,126.0833,4772.0
2024-04-16 11:00:00,126.92,127.03,126.88,126.98,6800.0,126.0833,126.1925,126.0435,126.1429,6800.0
2024-04-16 11:05:00,126.95,127.04,126.91,126.97,9618.0,126.1131,126.2025,126.0733,126.1329,9618.0
2024-04-16 11:10:00,126.98,127.02,126.73,126.87,8129.0,126.1429,126.1826,125.8945,126.0336,8129.0
2024-04-16 11:15:00,126.83,126.98,126.82,126.89,6596.0,125.9938,126.1429,125.9839,126.0535,6596.0
2024-04-16 11:20:00,126.92,126.97,126.89,126.95,8759.0,126.0833,126.1329,126.0535,126.1131,8759.0
2024-04-16 11:25:00,126.94,127.03,126.93,127.01,9172.0,126.1031,126.1925,126.0932,126.1727,9172.0
2024-04-16 11:30:00,127.01,127.06,126.88,126.94,6406.0,126.1727,126.2223,126.0435,126.1031,6406.0
2024-04-16 11:35:00,126.93,126.98,126.88,126.89,5808.0,126.0932,126.1429,126.0435,126.0535,5808.0
2024-04-16 11:40:00,126.89,127.08,126.89,127.03,5773.0,126.0535,126.2422,126.0535,126.1925,5773.0
2024-04-16 11:45:00,127.05,127.05,126.9,126.91,14254.0,126.2124,126.2124,126.0634,126.0733,14254.0
2024-04-16 11:50:00,126.91,127.07,126.9,127.04,15462.0,126.0733,126.2323,126.0634,126.2025,15462.0
2024-04-16 11:55:00,127.06,127.11,126.84,126.85,6576.0,126.2223,126.272,126.0038,126.0137,6576.0
2024-04-16 12:00:00,126.77,126.83,126.68,126.79,5967.0,125.9342,125.9938,125.8448,125.9541,5967.0
2024-04-16 12:05:00,126.78,126.81,126.65,126.81,32573.0,125.9442,125.974,125.815,125.974,32573.0
2024-04-16 12:10:00,126.8,126.91,126.76,126.89,5835.0,125.964,126.0733,125.9243,126.0535,5835.0
2024-04-16 12:15:00,126.9,126.95,126.85,126.92,10608.0,126.0634,126.1131,126.0137,126.0833,10608.0
2024-04-16 12:20:00,126.92,126.95,126.87,126.87,10098.0,126.0833,126.1131,126.0336,126.0336,10098.0
2024-04-16 12:25:00,126.88,126.9,126.82,126.85,5952.0,126.0435,126.0634,125.9839,126.0137,5952.0
2024-04-16 12:30:00,126.88,126.92,126.84,126.85,3065.0,126.0435,126.0833,126.0038,126.0137,3065.0
2024-04-16 12:35:00,126.83,126.85,126.74,126.74,4921.0,125.9938,126.0137,125.9044,125.9044,4921.0
2024-04-16 12:40:00,126.74,126.79,126.7,126.71,5736.0,125.9044,125.9541,125.8647,125.8746,5736.0
2024-04-16 12:45:00,126.69,126.77,126.68,126.77,4103.0,125.8548,125.9342,125.8448,125.9342,4103.0
2024-04-16 12:50:00,126.77,126.86,126.74,126.74,5774.0,125.9342,126.0236,125.9044,125.9044,5774.0
2024-04-16 12:55:00,126.74,126.77,126.7,126.7,5148.0,125.9044,125.9342,125.8647,125.8647,5148.0
2024-04-16 13:00:00,126.73,126.74,126.59,126.6,4098.0,125.8945,125.9044,125.7554,125.7654,4098.0
2024-04-16 13:05:00,126.6,126.91,126.57,126.87,15034.0,125.7654,126.0733,125.7356,126.0336,15034.0
2024-04-16 13:10:00,126.89,126.9,126.74,126.79,10037.0,126.0535,126.0634,125.9044,125.9541,10037.0
2024-04-16 13:15:00,126.8,126.84,126.73,126.77,12612.0,125.964,126.0038,125.8945,125.9342,12612.0
2024-04-16 13:20:00,126.74,126.86,126.64,126.85,29472.0,125.9044,126.0236,125.8051,126.0137,29472.0
2024-04-16 13:25:00,126.83,126.92,126.82,126.83,16308.0,125.9938,126.0833,125.9839,125.9938,16308.0
2024-04-16 13:30:00,126.84,126.84,126.53,126.68,30438.0,126.0038,126.0038,125.6958,125.8448,30438.0
2024-04-16 13:35:00,126.84,126.99,126.78,126.81,5761.0,126.0038,126.1528,125.9442,125.974,5761.0
2024-04-16 13:40:00,126.86,127.01,126.84,126.87,4862.0,126.0236,126.1727,126.0038,126.0336,4862.0
2024-04-16 13:45:00,126.84,126.85,126.59,126.65,15673.0,126.0038,126.0137,125.7554,125.815,15673.0
2024-04-16 13:50:00,126.65,126.68,126.43,126.65,14382.0,125.815,125.8448,125.5965,125.815,14382.0
2024-04-16 13:55:00,126.64,126.67,126.57,126.66,5869.0,125.8051,125.8349,125.7356,125.825,5869.0
2024-04-16 14:00:00,126.61,126.75,126.52,126.75,6742.0,125.7753,125.9144,125.6859,125.9144,6742.0
2024-04-16 14:05:00,126.75,127.08,126.64,127.08,7042.0,125.9144,126.2422,125.8051,126.2422,7042.0
2024-04-16 14:10:00,127.05,127.11,126.89,126.89,7400.0,126.2124,126.272,126.0535,126.0535,7400.0
2024-04-16 14:15:00,126.86,126.86,126.69,126.69,4272.0,126.0236,126.0236,125.8548,125.8548,4272.0
2024-04-16 14:20:00,126.71,126.71,126.51,126.63,12899.0,125.8746,125.8746,125.676,125.7952,12899.0
2024-04-16 14:25:00,126.67,126.77,126.53,126.56,5752.0,125.8349,125.9342,125.6958,125.7256,5752.0
2024-04-16 14:30:00,126.6,126.75,126.59,126.71,5462.0,125.7654,125.9144,125.7554,125.8746,5462.0
2024-04-16 14:35:00,126.74,126.77,126.62,126.73,7520.0,125.9044,125.9342,125.7852,125.8945,7520.0
2024-04-16 14:40:00,126.72,126.81,126.71,126.75,6304.0,125.8846,125.974,125.8746,125.9144,6304.0
2024-04-16 14:45:00,126.73,126.82,126.71,126.78,5035.0,125.8945,125.9839,125.8746,125.9442,5035.0
2024-04-16 14:50:00,126.77,126.95,126.76,126.88,4159.0,125.9342,126.1131,125.9243,126.0435,4159.0
2024-04-16 14:55:00,126.89,126.98,126.85,126.94,6241.0,126.0535,126.1429,126.0137,126.1031,6241.0
2024-04-16 15:00:00,126.95,126.98,126.8,126.83,7543.0,126.1131,126.1429,125.964,125.9938,7543.0
2024-04-16 15:05:00,126.82,126.89,126.78,126.88,6082.0,125.9839,126.0535,125.9442,126.0435,6082.0
2024-04-16 15:10:00,126.86,126.93,126.86,126.93,13609.0,126.0236,126.0932,126.0236,126.0932,13609.0
2024-04-16 15:15:00,126.92,126.93,126.72,126.82,6646.0,126.0833,126.0932,125.8846,125.9839,6646.0
2024-04-16 15:20:00,126.83,126.84,126.73,126.76,11234.0,125.9938,126.0038,125.8945,125.9243,11234.0
2024-04-16 15:25:00,126.75,126.89,126.75,126.83,9840.0,125.9144,126.0535,125.9144,125.9938,9840.0
2024-04-16 15:30:00,126.83,126.83,126.64,126.64,7314.0,125.9938,125.9938,125.8051,125.8051,7314.0
2024-04-16 15:35:00,126.65,126.78,126.62,126.77,9446.0,125.815,125.9442,125.7852,125.9342,9446.0
2024-04-16 15:40:00,126.75,126.75,126.68,126.71,13268.0,125.9144,125.9144,125.8448,125.8746,13268.0
2024-04-16 15:45:00,126.72,126.77,126.53,126.63,16497.0,125.8846,125.9342,125.6958,125.7952,16497.0
2024-04-16 15:50:00,126.62,126.67,126.47,126.53,38026.0,125.7852,125.8349,125.6362,125.6958,38026.0
2024-04-16 15:55:00,126.53,126.65,126.36,126.57,123846.0,125.6958,125.815,125.5269,125.7356,123846.0
2024-04-17 09:30:00,126.87,126.94,126.54,126.84,17183.0,126.0336,126.1031,125.7058,126.0038,17183.0
2024-04-17 09:35:00,126.84,127.53,126.81,127.49,6850.0,126.0038,126.6892,125.974,126.6495,6850.0
2024-04-17 09:40:00,127.35,127.35,126.87,127.03,27853.0,126.5104,126.5104,126.0336,126.1925,27853.0
2024-04-17 09:45:00,127.01,127.04,126.78,126.79,21867.0,126.1727,126.2025,125.9442,125.9541,21867.0
2024-04-17 09:50:00,126.77,127.44,126.76,127.44,13609.0,125.9342,126.5998,125.9243,126.5998,13609.0
2024-04-17 09:55:00,127.33,127.37,127.11,127.2,4606.0,126.4906,126.5303,126.272,126.3614,4606.0
2024-04-17 10:00:00,127.19,127.27,127.05,127.05,6742.0,126.3515,126.4309,126.2124,126.2124,6742.0
2024-04-17 10:05:00,127.14,127.31,127.11,127.22,4346.0,126.3018,126.4707,126.272,126.3813,4346.0
2024-04-17 10:10:00,127.24,127.25,127.14,127.18,6847.0,126.4011,126.4111,126.3018,126.3415,6847.0
2024-04-17 10:15:00,127.18,127.2,126.97,127.0,5512.0,126.3415,126.3614,126.1329,126.1627,5512.0
2024-04-17 10:20:00,127.0,127.02,126.82,126.85,6139.0,126.1627,126.1826,125.9839,126.0137,6139.0
2024-04-17 10:25:00,126.89,126.93,126.84,126.87,4805.0,126.0535,126.0932,126.0038,126.0336,4805.0
2024-04-17 10:30:00,126.87,126.96,126.83,126.95,4007.0,126.0336,126.123,125.9938,126.1131,4007.0
2024-04-17 10:35:00,126.95,126.96,126.78,126.85,6932.0,126.1131,126.123,125.9442,126.0137,6932.0
2024-04-17 10:40:00,126.82,126.86,126.8,126.8,7922.0,125.9839,126.0236,125.964,125.964,7922.0
2024-04-17 10:45:00,126.79,126.99,126.79,126.98,2100.0,125.9541,126.1528,125.9541,126.1429,2100.0
2024-04-17 10:50:00,126.99,126.99,126.82,126.82,6979.0,126.1528,126.1528,125.9839,125.9839,6979.0
2024-04-17 10:55:00,126.83,127.0,126.83,127.0,6451.0,125.9938,126.1627,125.9938,126.1627,6451.0
2024-04-17 11:00:00,127.01,127.23,127.01,127.19,4625.0,126.1727,126.3912,126.1727,126.3515,4625.0
2024-04-17 11:05:00,127.19,127.19,126.99,127.0,8143.0,126.3515,126.3515,126.1528,126.1627,8143.0
2024-04-17 11:10:00,127.03,127.08,126.97,126.97,3884.0,126.1925,126.2422,126.1329,126.1329,3884.0
2024-04-17 11:15:00,126.99,127.05,126.93,126.93,2300.0,126.1528,126.2124,126.0932,126.0932,2300.0
2024-04-17 11:20:00,126.95,127.01,126.91,126.98,4900.0,126.1131,126.1727,126.0733,126.1429,4900.0
2024-04-17 11:25:00,126.96,127.05,126.86,126.88,15913.0,126.123,126.2124,126.0236,126.0435,15913.0
2024-04-17 11:30:00,126.86,126.86,126.77,126.85,7223.0,126.0236,126.0236,125.9342,126.0137,7223.0
2024-04-17 11:35:00,126.85,126.95,126.85,126.89,3040.0,126.0137,126.1131,126.0137,126.0535,3040.0
2024-04-17 11:40:00,126.89,127.01,126.88,126.97,9019.0,126.0535,126.1727,126.0435,126.1329,9019.0
2024-04-17 11:45:00,126.96,126.97,126.87,126.89,5211.0,126.123,126.1329,126.0336,126.0535,5211.0
2024-04-17 11:50:00,126.92,126.99,126.89,126.98,6500.0,126.0833,126.1528,126.0535,126.1429,6500.0
2024-04-17 11:55:00,127.02,127.09,127.0,127.07,4432.0,126.1826,126.2521,126.1627,126.2323,4432.0
2024-04-17 12:00:00,127.08,127.08,126.84,126.85,7542.0,126.2422,126.2422,126.0038,126.0137,7542.0
2024-04-17 12:05:00,126.83,126.83,126.73,126.81,5217.0,125.9938,125.9938,125.8945,125.974,5217.0
2024-04-17 12:10:00,126.83,126.92,126.83,126.89,4277.0,125.9938,126.0833,125.9938,126.0535,4277.0
2024-04-17 12:15:00,126.89,126.89,126.83,126.86,3500.0,126.0535,126.0535,125.9938,126.0236,3500.0
2024-04-17 12:20:00,126.86,126.9,126.76,126.79,4773.0,126.0236,126.0634,125.9243,125.9541,4773.0
2024-04-17 12:25:00,126.82,126.88,126.81,126.85,10556.0,125.9839,126.0435,125.974,126.0137,10556.0
2024-04-17 12:30:00,126.85,126.9,126.79,126.84,2442.0,126.0137,126.0634,125.9541,126.0038,2442.0
2024-04-17 12:35:00,126.78,126.9,126.78,126.89,2706.0,125.9442,126.0634,125.9442,126.0535,2706.0
2024-04-17 12:40:00,126.85,126.95,126.85,126.88,4427.0,126.0137,126.1131,126.0137,126.0435,4427.0
2024-04-17 12:45:00,126.92,126.99,126.88,126.95,9423.0,126.0833,126.1528,126.0435,126.1131,9423.0
2024-04-17 12:50:00,126.91,126.92,126.84,126.88,3751.0,126.0733,126.0833,126.0038,126.0435,3751.0
2024-04-17 12:55:00,126.87,126.87,126.76,126.79,4774.0,126.0336,126.0336,125.9243,125.9541,4774.0
2024-04-17 13:00:00,126.78,126.92,126.78,126.92,2965.0,125.9442,126.0833,125.9442,126.0833,2965.0
2024-04-17 13:05:00,126.92,126.93,126.84,126.93,3675.0,126.0833,126.0932,126.0038,126.0932,3675.0
2024-04-17 13:10:00,126.9,126.93,126.88,126.91,12739.0,126.0634,126.0932,126.0435,126.0733,12739.0
2024-04-17 13:15:00,126.98,127.11,126.97,127.11,4198.0,126.1429,126.272,126.1329,126.272,4198.0
2024-04-17 13:20:00,127.11,127.2,127.1,127.2,9838.0,126.272,126.3614,126.2621,126.3614,9838.0
2024-04-17 13:25:00,127.22,127.26,127.17,127.25,4604.0,126.3813,126.421,126.3316,126.4111,4604.0
2024-04-17 13:30:00,127.24,127.25,127.02,127.05,5046.0,126.4011,126.4111,126.1826,126.2124,5046.0
2024-04-17 13:35:00,127.06,127.06,126.98,127.02,4652.0,126.2223,126.2223,126.1429,126.1826,4652.0
2024-04-17 13:40:00,126.99,127.0,126.93,126.98,3500.0,126.1528,126.1627,126.0932,126.1429,3500.0
2024-04-17 13:45:00,126.98,127.01,126.9,127.01,2200.0,126.1429,126.1727,126.0634,126.1727,2200.0
2024-04-17 13:50:00,127.05,127.08,126.92,126.98,5375.0,126.2124,126.2422,126.0833,126.1429,5375.0
2024-04-17 13:55:00,127.04,127.12,127.04,127.07,2125.0,126.2025,126.2819,126.2025,126.2323,2125.0
2024-04-17 14:00:00,127.07,127.07,126.98,127.05,3027.0,126.2323,126.2323,126.1429,126.2124,3027.0
2024-04-17 14:05:00,127.07,127.13,127.04,127.13,2877.0,126.2323,126.2919,126.2025,126.2919,2877.0
2024-04-17 14:10:00,127.12,127.13,126.99,127.01,3706.0,126.2819,126.2919,126.1528,126.1727,3706.0
2024-04-17 14:15:00,127.0,127.05,126.93,127.04,5647.0,126.1627,126.2124,126.0932,126.2025,5647.0
2024-04-17 14:20:00,127.04,127.04,126.92,126.94,5088.0,126.2025,126.2025,126.0833,126.1031,5088.0
2024-04-17 14:25:00,126.96,126.96,126.86,126.87,5851.0,126.123,126.123,126.0236,126.0336,5851.0
2024-04-17 14:30:00,126.89,126.89,126.84,126.89,1652.0,126.0535,126.0535,126.0038,126.0535,1652.0
2024-04-17 14:35:00,126.89,126.92,126.79,126.79,12650.0,126.0535,126.0833,125.9541,125.9541,12650.0
2024-04-17 14:40:00,126.8,127.05,126.79,127.02,23458.0,125.964,126.2124,125.9541,126.1826,23458.0
2024-04-17 14:45:00,127.03,127.13,127.02,127.02,5007.0,126.1925,126.2919,126.1826,126.1826,5007.0
2024-04-17 14:50:00,127.05,127.1,126.74,126.74,5464.0,126.2124,126.2621,125.9044,125.9044,5464.0
2024-04-17 14:55:00,126.78,126.79,126.68,126.68,6371.0,125.9442,125.9541,125.8448,125.8448,6371.0
2024-04-17 15:00:00,126.73,126.74,126.53,126.54,7731.0,125.8945,125.9044,125.6958,125.7058,7731.0
2024-04-17 15:05:00,126.56,126.59,126.47,126.48,7898.0,125.7256,125.7554,125.6362,125.6462,7898.0
2024-04-17 15:10:00,126.46,126.47,126.32,126.33,15235.0,125.6263,125.6362,125.4872,125.4971,15235.0
2024-04-17 15:15:00,126.33,126.56,126.33,126.53,7829.0,125.4971,125.7256,125.4971,125.6958,7829.0
2024-04-17 15:20:00,126.56,126.68,126.5,126.68,6881.0,125.7256,125.8448,125.666,125.8448,6881.0
2024-04-17 15:25:00,126.7,126.7,126.48,126.5,7347.0,125.8647,125.8647,125.6462,125.666,7347.0
2024-04-17 15:30:00,126.5,126.6,126.44,126.6,8665.0,125.666,125.7654,125.6064,125.7654,8665.0
2024-04-17 15:35:00,126.57,126.6,126.47,126.57,10933.0,125.7356,125.7654,125.6362,125.7356,10933.0
2024-04-17 15:40:00,126.59,126.7,126.51,126.69,9774.0,125.7554,125.8647,125.676,125.8548,9774.0
2024-04-17 15:45:00,126.7,126.77,126.68,126.71,20323.0,125.8647,125.9342,125.8448,125.8746,20323.0
2024-04-17 15:50:00,126.71,126.71,126.53,126.59,48313.0,125.8746,125.8746,125.6958,125.7554,48313.0
2024-04-17 15:55:00,126.56,126.56,126.29,126.31,116711.0,125.7256,125.7256,125.4574,125.4773,116711.0
2024-04-18 09:30:00,127.09,127.39,126.55,126.55,24701.0,126.2521,126.5502,125.7157,125.7157,24701.0
2024-04-18 09:35:00,126.52,126.66,126.44,126.57,7600.0,125.6859,125.825,125.6064,125.7356,7600.0
2024-04-18 09:40:00,126.62,126.62,126.23,126.23,8392.0,125.7852,125.7852,125.3978,125.3978,8392.0
2024-04-18 09:45:00,126.24,126.29,126.11,126.22,4695.0,125.4077,125.4574,125.2786,125.3879,4695.0
2024-04-18 09:50:00,126.25,126.37,126.2,126.37,3175.0,125.4177,125.5369,125.368,125.5369,3175.0
2024-04-18 09:55:00,126.4,126.51,126.35,126.45,5792.0,125.5667,125.676,125.517,125.6164,5792.0
2024-04-18 10:00:00,126.44,126.5,126.23,126.32,11059.0,125.6064,125.666,125.3978,125.4872,11059.0
2024-04-18 10:05:00,126.32,126.5,126.31,126.43,8467.0,125.4872,125.666,125.4773,125.5965,8467.0
2024-04-18 10:10:00,126.45,126.48,126.35,126.36,5168.0,125.6164,125.6462,125.517,125.5269,5168.0
2024-04-18 10:15:00,126.35,126.42,126.32,126.38,7332.0,125.517,125.5866,125.4872,125.5468,7332.0
2024-04-18 10:20:00,126.37,126.46,126.33,126.38,10382.0,125.5369,125.6263,125.4971,125.5468,10382.0
2024-04-18 10:25:00,126.34,126.38,126.29,126.31,6690.0,125.5071,125.5468,125.4574,125.4773,6690.0
2024-04-18 10:30:00,126.3,126.51,126.25,126.51,3130.0,125.4673,125.676,125.4177,125.676,3130.0
2024-04-18 10:35:00,126.49,126.49,126.33,126.35,7874.0,125.6561,125.6561,125.4971,125.517,7874.0
2024-04-18 10:40:00,126.35,126.77,126.35,126.77,3323.0,125.517,125.9342,125.517,125.9342,3323.0
2024-04-18 10:45:00,126.74,126.94,126.74,126.93,6209.0,125.9044,126.1031,125.9044,126.0932,6209.0
2024-04-18 10:50:00,126.94,126.97,126.86,126.97,6390.0,126.1031,126.1329,126.0236,126.1329,6390.0
2024-04-18 10:55:00,126.99,127.06,126.95,126.98,3479.0,126.1528,126.2223,126.1131,126.1429,3479.0
2024-04-18 11:00:00,126.95,126.95,126.77,126.77,1900.0,126.1131,126.1131,125.9342,125.9342,1900.0
2024-04-18 11:05:00,126.8,126.81,126.69,126.69,2000.0,125.964,125.974,125.8548,125.8548,2000.0
2024-04-18 11:10:00,126.71,126.71,126.57,126.59,1300.0,125.8746,125.8746,125.7356,125.7554,1300.0
2024-04-18 11:15:00,126.59,126.6,126.57,126.57,1348.0,125.7554,125.7654,125.7356,125.7356,1348.0
2024-04-18 11:20:00,126.52,126.58,126.42,126.45,3915.0,125.6859,125.7455,125.5866,125.6164,3915.0
2024-04-18 11:25:00,126.44,126.44,126.15,126.16,4667.0,125.6064,125.6064,125.3183,125.3283,4667.0
2024-04-18 11:30:00,126.15,126.17,126.11,126.16,2560.0,125.3183,125.3382,125.2786,125.3283,2560.0
2024-04-18 11:35:00,126.17,126.3,126.17,126.19,4243.0,125.3382,125.4673,125.3382,125.3581,4243.0
2024-04-18 11:40:00,126.11,126.17,126.1,126.15,2118.0,125.2786,125.3382,125.2687,125.3183,2118.0
2024-04-18 11:45:00,126.15,126.35,126.09,126.28,9741.0,125.3183,125.517,125.2587,125.4475,9741.0
2024-04-18 11:50:00,126.27,126.28,126.08,126.09,4288.0,125.4375,125.4475,125.2488,125.2587,4288.0
2024-04-18 11:55:00,126.12,126.13,126.07,126.09,2449.0,125.2885,125.2985,125.2389,125.2587,2449.0
2024-04-18 12:00:00,126.05,126.11,126.05,126.08,2674.0,125.219,125.2786,125.219,125.2488,2674.0
2024-04-18 12:05:00,126.06,126.06,126.04,126.04,1077.0,125.2289,125.2289,125.2091,125.2091,1077.0
2024-04-18 12:10:00,126.09,126.11,125.95,125.97,2869.0,125.2587,125.2786,125.1196,125.1395,2869.0
2024-04-18 12:15:00,125.97,126.02,125.97,126.0,1000.0,125.1395,125.1892,125.1395,125.1693,1000.0
2024-04-18 12:20:00,125.99,126.02,125.97,126.01,1234.0,125.1594,125.1892,125.1395,125.1793,1234.0
2024-04-18 12:25:00,126.02,126.07,125.99,125.99,1361.0,125.1892,125.2389,125.1594,125.1594,1361.0
2024-04-18 12:30:00,126.05,126.05,125.8,125.81,5057.0,125.219,125.219,124.9706,124.9806,5057.0
2024-04-18 12:35:00,125.83,126.0,125.8,125.87,1500.0,125.0004,125.1693,124.9706,125.0402,1500.0
2024-04-18 12:40:00,125.85,125.85,125.74,125.79,1005.0,125.0203,125.0203,124.911,124.9607,1005.0
2024-04-18 12:45:00,125.83,125.83,125.75,125.83,1878.0,125.0004,125.0004,124.921,125.0004,1878.0
2024-04-18 12:50:00,125.83,125.83,125.56,125.56,9541.0,125.0004,125.0004,124.7322,124.7322,9541.0
2024-04-18 12:55:00,125.62,125.75,125.59,125.69,3200.0,124.7918,124.921,124.762,124.8614,3200.0
2024-04-18 13:00:00,125.67,125.67,125.58,125.58,4371.0,124.8415,124.8415,124.7521,124.7521,4371.0
2024-04-18 13:05:00,125.58,125.68,125.56,125.6,2867.0,124.7521,124.8514,124.7322,124.772,2867.0
2024-04-18 13:10:00,125.62,125.62,125.55,125.55,1000.0,124.7918,124.7918,124.7223,124.7223,1000.0
2024-04-18 13:15:00,125.56,125.56,125.27,125.34,5650.0,124.7322,124.7322,124.4441,124.5137,5650.0
2024-04-18 13:20:00,125.36,125.36,125.2,125.22,3104.0,124.5335,124.5335,124.3746,124.3945,3104.0
2024-04-18 13:25:00,125.11,125.31,125.11,125.31,6276.0,124.2852,124.4839,124.2852,124.4839,6276.0
2024-04-18 13:30:00,125.26,125.26,125.15,125.15,1671.0,124.4342,124.4342,124.3249,124.3249,1671.0
2024-04-18 13:35:00,125.14,125.17,125.11,125.17,1826.0,124.315,124.3448,124.2852,124.3448,1826.0
2024-04-18 13:40:00,125.2,125.28,125.13,125.28,3755.0,124.3746,124.4541,124.3051,124.4541,3755.0
2024-04-18 13:45:00,125.26,125.3,125.25,125.25,3025.0,124.4342,124.4739,124.4243,124.4243,3025.0
2024-04-18 13:50:00,125.25,125.33,125.23,125.27,3402.0,124.4243,124.5037,124.4044,124.4441,3402.0
2024-04-18 13:55:00,125.29,125.36,125.29,125.36,1500.0,124.464,124.5335,124.464,124.5335,1500.0
2024-04-18 14:00:00,125.33,125.33,125.24,125.28,2025.0,124.5037,124.5037,124.4143,124.4541,2025.0
2024-04-18 14:05:00,125.29,125.35,125.21,125.23,2000.0,124.464,124.5236,124.3845,124.4044,2000.0
2024-04-18 14:10:00,125.24,125.35,125.2,125.31,5609.0,124.4143,124.5236,124.3746,124.4839,5609.0
2024-04-18 14:15:00,125.31,125.42,125.3,125.42,3128.0,124.4839,124.5931,124.4739,124.5931,3128.0
2024-04-18 14:20:00,125.41,125.56,125.37,125.49,6067.0,124.5832,124.7322,124.5435,124.6627,6067.0
2024-04-18 14:25:00,125.49,125.62,125.49,125.51,4346.0,124.6627,124.7918,124.6627,124.6825,4346.0
2024-04-18 14:30:00,125.52,125.52,125.43,125.46,5380.0,124.6925,124.6925,124.6031,124.6329,5380.0
2024-04-18 14:35:00,125.49,125.65,125.47,125.64,5062.0,124.6627,124.8216,124.6428,124.8117,5062.0
2024-04-18 14:40:00,125.66,125.79,125.63,125.79,5957.0,124.8316,124.9607,124.8018,124.9607,5957.0
2024-04-18 14:45:00,125.78,125.89,125.74,125.74,15234.0,124.9508,125.06,124.911,124.911,15234.0
2024-04-18 14:50:00,125.72,125.72,125.58,125.61,5092.0,124.8912,124.8912,124.7521,124.7819,5092.0
2024-04-18 14:55:00,125.63,125.68,125.63,125.66,2016.0,124.8018,124.8514,124.8018,124.8316,2016.0
2024-04-18 15:00:00,125.69,125.82,125.69,125.75,11127.0,124.8614,124.9905,124.8614,124.921,11127.0
2024-04-18 15:05:00,125.75,125.8,125.73,125.78,3042.0,124.921,124.9706,124.9011,124.9508,3042.0
2024-04-18 15:10:00,125.78,125.81,125.65,125.69,2840.0,124.9508,124.9806,124.8216,124.8614,2840.0
2024-04-18 15:15:00,125.7,125.7,125.58,125.62,3055.0,124.8713,124.8713,124.7521,124.7918,3055.0
2024-04-18 15:20:00,125.63,125.66,125.56,125.62,4719.0,124.8018,124.8316,124.7322,124.7918,4719.0
2024-04-18 15:25:00,125.51,125.57,125.47,125.52,5460.0,124.6825,124.7422,124.6428,124.6925,5460.0
2024-04-18 15:30:00,125.52,125.74,125.52,125.71,8001.0,124.6925,124.911,124.6925,124.8812,8001.0
2024-04-18 15:35:00,125.71,125.79,125.7,125.72,14711.0,124.8812,124.9607,124.8713,124.8912,14711.0
2024-04-18 15:40:00,125.72,125.72,125.58,125.68,9542.0,124.8912,124.8912,124.7521,124.8514,9542.0
2024-04-18 15:45:00,125.69,125.75,125.62,125.62,10170.0,124.8614,124.921,124.7918,124.7918,10170.0
2024-04-18 15:50:00,125.63,125.75,125.45,125.48,31688.0,124.8018,124.921,124.6229,124.6527,31688.0
2024-04-18 15:55:00,125.45,125.67,125.41,125.62,89682.0,124.6229,124.8415,124.5832,124.7918,89682.0
2024-04-19 09:30:00,126.05,126.54,125.74,126.3,85221.0,125.219,125.7058,124.911,125.4673,85221.0
2024-04-19 09:35:00,126.28,126.59,126.17,126.49,12450.0,125.4475,125.7554,125.3382,125.6561,12450.0
2024-04-19 09:40:00,126.54,126.69,126.4,126.58,9108.0,125.7058,125.8548,125.5667,125.7455,9108.0
2024-04-19 09:45:00,126.62,126.67,126.26,126.31,2600.0,125.7852,125.8349,125.4276,125.4773,2600.0
2024-04-19 09:50:00,126.28,126.47,126.28,126.46,3460.0,125.4475,125.6362,125.4475,125.6263,3460.0
2024-04-19 09:55:00,126.41,126.46,126.25,126.39,7665.0,125.5766,125.6263,125.4177,125.5567,7665.0
2024-04-19 10:00:00,126.42,126.42,126.19,126.23,4975.0,125.5866,125.5866,125.3581,125.3978,4975.0
2024-04-19 10:05:00,126.27,126.37,126.21,126.34,4886.0,125.4375,125.5369,125.3779,125.5071,4886.0
2024-04-19 10:10:00,126.29,126.51,126.25,126.51,7773.0,125.4574,125.676,125.4177,125.676,7773.0
2024-04-19 10:15:00,126.54,126.73,126.54,126.68,9012.0,125.7058,125.8945,125.7058,125.8448,9012.0
2024-04-19 10:20:00,126.7,126.74,126.62,126.71,8122.0,125.8647,125.9044,125.7852,125.8746,8122.0
2024-04-19 10:25:00,126.7,127.07,126.69,127.07,9217.0,125.8647,126.2323,125.8548,126.2323,9217.0
2024-04-19 10:30:00,127.09,127.14,127.02,127.08,10545.0,126.2521,126.3018,126.1826,126.2422,10545.0
2024-04-19 10:35:00,127.09,127.1,126.96,127.05,10162.0,126.2521,126.2621,126.123,126.2124,10162.0
2024-04-19 10:40:00,127.06,127.19,126.96,127.18,12812.0,126.2223,126.3515,126.123,126.3415,12812.0
2024-04-19 10:45:00,127.18,127.24,127.04,127.08,10000.0,126.3415,126.4011,126.2025,126.2422,10000.0
2024-04-19 10:50:00,127.06,127.25,127.06,127.2,15509.0,126.2223,126.4111,126.2223,126.3614,15509.0
2024-04-19 10:55:00,127.19,127.2,127.04,127.07,10936.0,126.3515,126.3614,126.2025,126.2323,10936.0
2024-04-19 11:00:00,127.07,127.11,127.0,127.08,10314.0,126.2323,126.272,126.1627,126.2422,10314.0
2024-04-19 11:05:00,127.09,127.16,127.0,127.0,10775.0,126.2521,126.3217,126.1627,126.1627,10775.0
2024-04-19 11:10:00,126.99,127.04,126.77,126.82,10775.0,126.1528,126.2025,125.9342,125.9839,10775.0
2024-04-19 11:15:00,126.82,126.84,126.75,126.78,4848.0,125.9839,126.0038,125.9144,125.9442,4848.0
2024-04-19 11:20:00,126.78,126.82,126.74,126.8,6321.0,125.9442,125.9839,125.9044,125.964,6321.0
2024-04-19 11:25:00,126.82,126.94,126.82,126.94,7670.0,125.9839,126.1031,125.9839,126.1031,7670.0
2024-04-19 11:30:00,126.95,126.95,126.83,126.83,6665.0,126.1131,126.1131,125.9938,125.9938,6665.0
2024-04-19 11:35:00,126.82,126.82,126.72,126.81,12615.0,125.9839,125.9839,125.8846,125.974,12615.0
2024-04-19 11:40:00,126.81,126.81,126.7,126.74,5526.0,125.974,125.974,125.8647,125.9044,5526.0
2024-04-19 11:45:00,126.74,126.8,126.72,126.8,11292.0,125.9044,125.964,125.8846,125.964,11292.0
2024-04-19 11:50:00,126.79,126.93,126.76,126.83,28429.0,125.9541,126.0932,125.9243,125.9938,28429.0
2024-04-19 11:55:00,126.84,126.9,126.79,126.87,4744.0,126.0038,126.0634,125.9541,126.0336,4744.0
2024-04-19 12:00:00,126.87,126.96,126.85,126.91,5979.0,126.0336,126.123,126.0137,126.0733,5979.0
2024-04-19 12:05:00,126.92,126.97,126.86,126.95,5164.0,126.0833,126.1329,126.0236,126.1131,5164.0
2024-04-19 12:10:00,126.95,126.96,126.78,126.78,3226.0,126.1131,126.123,125.9442,125.9442,3226.0
2024-04-19 12:15:00,126.8,126.83,126.68,126.71,25055.0,125.964,125.9938,125.8448,125.8746,25055.0
2024-04-19 12:20:00,126.74,126.77,126.61,126.66,4400.0,125.9044,125.9342,125.7753,125.825,4400.0
2024-04-19 12:25:00,126.69,126.75,126.65,126.65,7177.0,125.8548,125.9144,125.815,125.815,7177.0
2024-04-19 12:30:00,126.65,126.82,126.63,126.81,4145.0,125.815,125.9839,125.7952,125.974,4145.0
2024-04-19 12:35:00,126.81,126.84,126.77,126.8,3708.0,125.974,126.0038,125.9342,125.964,3708.0
2024-04-19 12:40:00,126.81,126.91,126.8,126.9,4764.0,125.974,126.0733,125.964,126.0634,4764.0
2024-04-19 12:45:00,126.9,126.97,126.89,126.96,5151.0,126.0634,126.1329,126.0535,126.123,5151.0
2024-04-19 12:50:00,126.95,127.14,126.94,126.95,5774.0,126.1131,126.3018,126.1031,126.1131,5774.0
2024-04-19 12:55:00,126.93,127.09,126.93,127.03,5151.0,126.0932,126.2521,126.0932,126.1925,5151.0
2024-04-19 13:00:00,127.04,127.09,126.99,127.0,4219.0,126.2025,126.2521,126.1528,126.1627,4219.0
2024-04-19 13:05:00,126.98,127.1,126.97,127.1,3996.0,126.1429,126.2621,126.1329,126.2621,3996.0
2024-04-19 13:10:00,127.08,127.08,126.98,127.0,4700.0,126.2422,126.2422,126.1429,126.1627,4700.0
2024-04-19 13:15:00,126.99,126.99,126.89,126.92,4201.0,126.1528,126.1528,126.0535,126.0833,4201.0
2024-04-19 13:20:00,126.93,126.93,126.77,126.83,2489.0,126.0932,126.0932,125.9342,125.9938,2489.0
2024-04-19 13:25:00,126.83,126.88,126.67,126.67,4760.0,125.9938,126.0435,125.8349,125.8349,4760.0
2024-04-19 13:30:00,126.66,126.84,126.66,126.82,3300.0,125.825,126.0038,125.825,125.9839,3300.0
2024-04-19 13:35:00,126.81,126.85,126.79,126.8,3530.0,125.974,126.0137,125.9541,125.964,3530.0
2024-04-19 13:40:00,126.81,126.87,126.81,126.87,2620.0,125.974,126.0336,125.974,126.0336,2620.0
2024-04-19 13:45:00,126.87,126.95,126.86,126.95,2527.0,126.0336,126.1131,126.0236,126.1131,2527.0
2024-04-19 13:50:00,127.0,127.13,127.0,127.1,5702.0,126.1627,126.2919,126.1627,126.2621,5702.0
2024-04-19 13:55:00,127.1,127.1,126.96,127.01,6220.0,126.2621,126.2621,126.123,126.1727,6220.0
2024-04-19 14:00:00,127.03,127.03,126.8,126.89,4359.0,126.1925,126.1925,125.964,126.0535,4359.0
2024-04-19 14:05:00,126.91,127.03,126.9,127.0,5845.0,126.0733,126.1925,126.0634,126.1627,5845.0
2024-04-19 14:10:00,127.02,127.08,127.02,127.05,3132.0,126.1826,126.2422,126.1826,126.2124,3132.0
2024-04-19 14:15:00,127.06,127.11,127.0,127.1,4701.0,126.2223,126.272,126.1627,126.2621,4701.0
2024-04-19 14:20:00,127.08,127.1,127.04,127.07,4164.0,126.2422,126.2621,126.2025,126.2323,4164.0
2024-04-19 14:25:00,127.06,127.06,126.95,126.95,4309.0,126.2223,126.2223,126.1131,126.1131,4309.0
2024-04-19 14:30:00,126.96,127.05,126.95,127.01,5281.0,126.123,126.2124,126.1131,126.1727,5281.0
2024-04-19 14:35:00,126.98,127.0,126.79,126.82,5524.0,126.1429,126.1627,125.9541,125.9839,5524.0
2024-04-19 14:40:00,126.79,126.87,126.73,126.85,5055.0,125.9541,126.0336,125.8945,126.0137,5055.0
2024-04-19 14:45:00,126.88,126.93,126.78,126.87,6222.0,126.0435,126.0932,125.9442,126.0336,6222.0
2024-04-19 14:50:00,126.85,126.85,126.68,126.74,3000.0,126.0137,126.0137,125.8448,125.9044,3000.0
2024-04-19 14:55:00,126.73,126.79,126.67,126.78,13365.0,125.8945,125.9541,125.8349,125.9442,13365.0
2024-04-19 15:00:00,126.75,127.0,126.72,126.98,20431.0,125.9144,126.1627,125.8846,126.1429,20431.0
2024-04-19 15:05:00,126.96,127.07,126.91,126.91,13145.0,126.123,126.2323,126.0733,126.0733,13145.0
2024-04-19 15:10:00,126.91,127.04,126.8,126.97,9119.0,126.0733,126.2025,125.964,126.1329,9119.0
2024-04-19 15:15:00,127.01,127.07,126.97,126.99,15584.0,126.1727,126.2323,126.1329,126.1528,15584.0
2024-04-19 15:20:00,127.0,127.06,126.98,126.99,10353.0,126.1627,126.2223,126.1429,126.1528,10353.0
2024-04-19 15:25:00,126.98,127.3,126.98,127.19,10424.0,126.1429,126.4607,126.1429,126.3515,10424.0
2024-04-19 15:30:00,127.19,127.21,127.1,127.14,8780.0,126.3515,126.3713,126.2621,126.3018,8780.0
2024-04-19 15:35:00,127.12,127.13,126.99,127.04,11567.0,126.2819,126.2919,126.1528,126.2025,11567.0
2024-04-19 15:40:00,127.05,127.13,126.99,127.11,20963.0,126.2124,126.2919,126.1528,126.272,20963.0
2024-04-19 15:45:00,127.09,127.26,127.04,127.2,24198.0,126.2521,126.421,126.2025,126.3614,24198.0
2024-04-19 15:50:00,127.18,127.45,127.09,127.44,45340.0,126.3415,126.6098,126.2521,126.5998,45340.0
2024-04-19 15:55:00,127.46,127.46,127.17,127.29,85739.0,126.6197,126.6197,126.3316,126.4508,85739.0
2024-04-22 09:30:00,127.74,127.85,126.87,126.95,20902.0,126.8978,127.0071,126.0336,126.1131,20902.0
2024-04-22 09:35:00,126.99,127.39,126.84,127.31,27353.0,126.1528,126.5502,126.0038,126.4707,27353.0
2024-04-22 09:40:00,127.25,127.38,127.06,127.3,4491.0,126.4111,126.5402,126.2223,126.4607,4491.0
2024-04-22 09:45:00,127.29,127.33,127.05,127.21,6042.0,126.4508,126.4906,126.2124,126.3713,6042.0
2024-04-22 09:50:00,127.27,127.46,127.12,127.46,3855.0,126.4309,126.6197,126.2819,126.6197,3855.0
2024-04-22 09:55:00,127.42,127.43,127.22,127.29,3464.0,126.58,126.5899,126.3813,126.4508,3464.0
2024-04-22 10:00:00,127.25,127.36,127.22,127.36,6198.0,126.4111,126.5204,126.3813,126.5204,6198.0
2024-04-22 10:05:00,127.36,127.65,127.36,127.61,5276.0,126.5204,126.8084,126.5204,126.7687,5276.0
2024-04-22 10:10:00,127.57,127.6,127.53,127.6,2332.0,126.729,126.7588,126.6892,126.7588,2332.0
2024-04-22 10:15:00,127.61,127.78,127.45,127.71,13892.0,126.7687,126.9376,126.6098,126.868,13892.0
2024-04-22 10:20:00,127.73,127.82,127.57,127.67,21580.0,126.8879,126.9773,126.729,126.8283,21580.0
2024-04-22 10:25:00,127.69,127.76,127.56,127.75,11490.0,126.8482,126.9177,126.719,126.9078,11490.0
2024-04-22 10:30:00,127.75,128.0,127.73,128.0,6889.0,126.9078,127.1561,126.8879,127.1561,6889.0
2024-04-22 10:35:00,127.98,127.99,127.84,127.86,5412.0,127.1363,127.1462,126.9972,127.0171,5412.0
2024-04-22 10:40:00,127.84,127.88,127.7,127.86,7104.0,126.9972,127.0369,126.8581,127.0171,7104.0
2024-04-22 10:45:00,127.9,127.91,127.73,127.81,5592.0,127.0568,127.0667,126.8879,126.9674,5592.0
2024-04-22 10:50:00,127.81,127.88,127.7,127.78,10958.0,126.9674,127.0369,126.8581,126.9376,10958.0
2024-04-22 10:55:00,127.82,127.86,127.76,127.83,2507.0,126.9773,127.0171,126.9177,126.9873,2507.0
2024-04-22 11:00:00,127.82,127.85,127.69,127.69,6385.0,126.9773,127.0071,126.8482,126.8482,6385.0
2024-04-22 11:05:00,127.69,127.71,127.49,127.51,5986.0,126.8482,126.868,126.6495,126.6694,5986.0
2024-04-22 11:10:00,127.51,127.52,127.31,127.33,5532.0,126.6694,126.6793,126.4707,126.4906,5532.0
2024-04-22 11:15:00,127.32,127.41,127.25,127.29,6023.0,126.4806,126.57,126.4111,126.4508,6023.0
2024-04-22 11:20:00,127.3,127.32,127.23,127.31,4847.0,126.4607,126.4806,126.3912,126.4707,4847.0
2024-04-22 11:25:00,127.35,127.46,127.34,127.42,5523.0,126.5104,126.6197,126.5005,126.58,5523.0
2024-04-22 11:30:00,127.44,127.48,127.26,127.26,4346.0,126.5998,126.6396,126.421,126.421,4346.0
2024-04-22 11:35:00,127.26,127.28,127.22,127.26,3110.0,126.421,126.4409,126.3813,126.421,3110.0
2024-04-22 11:40:00,127.28,127.35,127.06,127.07,5544.0,126.4409,126.5104,126.2223,126.2323,5544.0
2024-04-22 11:45:00,127.09,127.15,127.01,127.09,4125.0,126.2521,126.3117,126.1727,126.2521,4125.0
2024-04-22 11:50:00,127.09,127.13,127.08,127.09,4283.0,126.2521,126.2919,126.2422,126.2521,4283.0
2024-04-22 11:55:00,127.14,127.17,127.11,127.14,2776.0,126.3018,126.3316,126.272,126.3018,2776.0
2024-04-22 12:00:00,127.14,127.15,127.04,127.1,2344.0,126.3018,126.3117,126.2025,126.2621,2344.0
2024-04-22 12:05:00,127.11,127.12,127.06,127.09,2230.0,126.272,126.2819,126.2223,126.2521,2230.0
2024-04-22 12:10:00,127.1,127.1,127.03,127.04,1900.0,126.2621,126.2621,126.1925,126.2025,1900.0
2024-04-22 12:15:00,127.02,127.06,126.95,126.95,5719.0,126.1826,126.2223,126.1131,126.1131,5719.0
2024-04-22 12:20:00,126.94,127.13,126.94,127.0,6639.0,126.1031,126.2919,126.1031,126.1627,6639.0
2024-04-22 12:25:00,126.95,126.95,126.83,126.94,5040.0,126.1131,126.1131,125.9938,126.1031,5040.0
2024-04-22 12:30:00,126.94,126.97,126.93,126.96,1636.0,126.1031,126.1329,126.0932,126.123,1636.0
2024-04-22 12:35:00,126.97,127.02,126.95,126.98,3304.0,126.1329,126.1826,126.1131,126.1429,3304.0
2024-04-22 12:40:00,127.01,127.02,126.92,126.97,2837.0,126.1727,126.1826,126.0833,126.1329,2837.0
2024-04-22 12:45:00,127.02,127.05,126.99,127.02,2690.0,126.1826,126.2124,126.1528,126.1826,2690.0
2024-04-22 12:50:00,127.01,127.02,126.95,126.96,1481.0,126.1727,126.1826,126.1131,126.123,1481.0
2024-04-22 12:55:00,126.94,126.98,126.89,126.98,2159.0,126.1031,126.1429,126.0535,126.1429,2159.0
2024-04-22 13:00:00,126.99,127.05,126.98,127.03,3600.0,126.1528,126.2124,126.1429,126.1925,3600.0
2024-04-22 13:05:00,127.07,127.11,127.06,127.09,2132.0,126.2323,126.272,126.2223,126.2521,2132.0
2024-04-22 13:10:00,127.09,127.21,127.07,127.1,5222.0,126.2521,126.3713,126.2323,126.2621,5222.0
2024-04-22 13:15:00,127.1,127.11,126.97,126.97,2380.0,126.2621,126.272,126.1329,126.1329,2380.0
2024-04-22 13:20:00,126.95,127.03,126.95,127.03,1257.0,126.1131,126.1925,126.1131,126.1925,1257.0
2024-04-22 13:25:00,127.05,127.21,127.04,127.21,5549.0,126.2124,126.3713,126.2025,126.3713,5549.0
2024-04-22 13:30:00,127.21,127.22,127.1,127.17,3952.0,126.3713,126.3813,126.2621,126.3316,3952.0
2024-04-22 13:35:00,127.14,127.23,127.13,127.23,2806.0,126.3018,126.3912,126.2919,126.3912,2806.0
2024-04-22 13:40:00,127.22,127.27,127.21,127.27,1657.0,126.3813,126.4309,126.3713,126.4309,1657.0
2024-04-22 13:45:00,127.28,127.39,127.28,127.38,3785.0,126.4409,126.5502,126.4409,126.5402,3785.0
2024-04-22 13:50:00,127.37,127.46,127.36,127.42,3679.0,126.5303,126.6197,126.5204,126.58,3679.0
2024-04-22 13:55:00,127.41,127.41,127.32,127.34,1012.0,126.57,126.57,126.4806,126.5005,1012.0
2024-04-22 14:00:00,127.33,127.34,127.3,127.3,2980.0,126.4906,126.5005,126.4607,126.4607,2980.0
2024-04-22 14:05:00,127.29,127.39,127.29,127.38,2538.0,126.4508,126.5502,126.4508,126.5402,2538.0
2024-04-22 14:10:00,127.38,127.39,127.33,127.39,1738.0,126.5402,126.5502,126.4906,126.5502,1738.0
2024-04-22 14:15:00,127.34,127.34,127.26,127.29,3659.0,126.5005,126.5005,126.421,126.4508,3659.0
2024-04-22 14:20:00,127.29,127.32,127.27,127.32,4011.0,126.4508,126.4806,126.4309,126.4806,4011.0
2024-04-22 14:25:00,127.32,127.32,127.29,127.32,3042.0,126.4806,126.4806,126.4508,126.4806,3042.0
2024-04-22 14:30:00,127.33,127.39,127.33,127.39,3594.0,126.4906,126.5502,126.4906,126.5502,3594.0
2024-04-22 14:35:00,127.4,127.43,127.35,127.39,3614.0,126.5601,126.5899,126.5104,126.5502,3614.0
2024-04-22 14:40:00,127.4,127.45,127.32,127.36,2819.0,126.5601,126.6098,126.4806,126.5204,2819.0
2024-04-22 14:45:00,127.35,127.35,127.26,127.3,3129.0,126.5104,126.5104,126.421,126.4607,3129.0
2024-04-22 14:50:00,127.3,127.3,127.21,127.27,3169.0,126.4607,126.4607,126.3713,126.4309,3169.0
2024-04-22 14:55:00,127.27,127.38,127.26,127.36,5416.0,126.4309,126.5402,126.421,126.5204,5416.0
2024-04-22 15:00:00,127.35,127.39,127.32,127.32,2452.0,126.5104,126.5502,126.4806,126.4806,2452.0
2024-04-22 15:05:00,127.34,127.44,127.34,127.38,5744.0,126.5005,126.5998,126.5005,126.5402,5744.0
2024-04-22 15:10:00,127.37,127.37,127.29,127.34,3270.0,126.5303,126.5303,126.4508,126.5005,3270.0
2024-04-22 15:15:00,127.35,127.38,127.28,127.28,3879.0,126.5104,126.5402,126.4409,126.4409,3879.0
2024-04-22 15:20:00,127.27,127.27,127.15,127.18,5859.0,126.4309,126.4309,126.3117,126.3415,5859.0
2024-04-22 15:25:00,127.18,127.27,127.16,127.25,6926.0,126.3415,126.4309,126.3217,126.4111,6926.0
2024-04-22 15:30:00,127.23,127.26,127.16,127.16,4186.0,126.3912,126.421,126.3217,126.3217,4186.0
2024-04-22 15:35:00,127.15,127.16,127.08,127.14,5729.0,126.3117,126.3217,126.2422,126.3018,5729.0
2024-04-22 15:40:00,127.15,127.22,127.04,127.1,11981.0,126.3117,126.3813,126.2025,126.2621,11981.0
2024-04-22 15:45:00,127.09,127.2,127.07,127.2,7617.0,126.2521,126.3614,126.2323,126.3614,7617.0
2024-04-22 15:50:00,127.17,127.2,127.07,127.08,25532.0,126.3316,126.3614,126.2323,126.2422,25532.0
2024-04-22 15:55:00,127.1,127.14,127.0,127.14,60522.0,126.2621,126.3018,126.1627,126.3018,60522.0
2024-04-23 09:30:00,127.3,127.78,127.07,127.78,16956.0,126.4607,126.9376,126.2323,126.9376,16956.0
2024-04-23 09:35:00,127.49,127.63,127.28,127.3,19010.0,126.6495,126.7886,126.4409,126.4607,19010.0
2024-04-23 09:40:00,127.35,127.39,127.02,127.02,17227.0,126.5104,126.5502,126.1826,126.1826,17227.0
2024-04-23 09:45:00,126.91,127.19,126.87,127.13,16779.0,126.0733,126.3515,126.0336,126.2919,16779.0
2024-04-23 09:50:00,127.14,127.52,127.02,127.52,7354.0,126.3018,126.6793,126.1826,126.6793,7354.0
2024-04-23 09:55:00,127.55,127.67,127.43,127.49,5396.0,126.7091,126.8283,126.5899,126.6495,5396.0
2024-04-23 10:00:00,127.47,127.54,127.31,127.33,10356.0,126.6296,126.6992,126.4707,126.4906,10356.0
2024-04-23 10:05:00,127.29,127.37,126.75,126.89,13211.0,126.4508,126.5303,125.9144,126.0535,13211.0
2024-04-23 10:10:00,126.91,127.16,126.87,127.1,6459.0,126.0733,126.3217,126.0336,126.2621,6459.0
2024-04-23 10:15:00,127.02,127.07,126.87,126.98,4306.0,126.1826,126.2323,126.0336,126.1429,4306.0
2024-04-23 10:20:00,126.99,127.07,126.95,127.05,2904.0,126.1528,126.2323,126.1131,126.2124,2904.0
2024-04-23 10:25:00,127.03,127.12,127.01,127.12,3185.0,126.1925,126.2819,126.1727,126.2819,3185.0
2024-04-23 10:30:00,127.1,127.22,127.05,127.18,4402.0,126.2621,126.3813,126.2124,126.3415,4402.0
2024-04-23 10:35:00,127.17,127.3,127.17,127.2,5516.0,126.3316,126.4607,126.3316,126.3614,5516.0
2024-04-23 10:40:00,127.2,127.32,127.13,127.24,6248.0,126.3614,126.4806,126.2919,126.4011,6248.0
2024-04-23 10:45:00,127.22,127.31,127.17,127.29,6060.0,126.3813,126.4707,126.3316,126.4508,6060.0
2024-04-23 10:50:00,127.24,127.45,127.22,127.42,9867.0,126.4011,126.6098,126.3813,126.58,9867.0
2024-04-23 10:55:00,127.41,127.61,127.35,127.6,4225.0,126.57,126.7687,126.5104,126.7588,4225.0
2024-04-23 11:00:00,127.66,127.66,127.33,127.36,4980.0,126.8184,126.8184,126.4906,126.5204,4980.0
2024-04-23 11:05:00,127.35,127.44,127.3,127.32,5195.0,126.5104,126.5998,126.4607,126.4806,5195.0
2024-04-23 11:10:00,127.31,127.51,127.3,127.51,4924.0,126.4707,126.6694,126.4607,126.6694,4924.0
2024-04-23 11:15:00,127.49,127.52,127.46,127.48,3972.0,126.6495,126.6793,126.6197,126.6396,3972.0
2024-04-23 11:20:00,127.48,127.59,127.48,127.56,3874.0,126.6396,126.7488,126.6396,126.719,3874.0
2024-04-23 11:25:00,127.57,127.61,127.47,127.48,7626.0,126.729,126.7687,126.6296,126.6396,7626.0
2024-04-23 11:30:00,127.46,127.49,127.36,127.4,3646.0,126.6197,126.6495,126.5204,126.5601,3646.0
2024-04-23 11:35:00,127.41,127.46,127.37,127.39,2713.0,126.57,126.6197,126.5303,126.5502,2713.0
2024-04-23 11:40:00,127.4,127.5,127.4,127.47,7492.0,126.5601,126.6594,126.5601,126.6296,7492.0
2024-04-23 11:45:00,127.49,127.56,127.42,127.53,5244.0,126.6495,126.719,126.58,126.6892,5244.0
2024-04-23 11:50:00,127.55,127.56,127.49,127.51,3013.0,126.7091,126.719,126.6495,126.6694,3013.0
2024-04-23 11:55:00,127.52,127.53,127.49,127.5,3608.0,126.6793,126.6892,126.6495,126.6594,3608.0
2024-04-23 12:00:00,127.53,127.53,127.4,127.42,2936.0,126.6892,126.6892,126.5601,126.58,2936.0
2024-04-23 12:05:00,127.43,127.51,127.42,127.51,1632.0,126.5899,126.6694,126.58,126.6694,1632.0
2024-04-23 12:10:00,127.5,127.53,127.48,127.48,2851.0,126.6594,126.6892,126.6396,126.6396,2851.0
2024-04-23 12:15:00,127.5,127.64,127.47,127.54,8151.0,126.6594,126.7985,126.6296,126.6992,8151.0
2024-04-23 12:20:00,127.52,127.6,127.47,127.58,12819.0,126.6793,126.7588,126.6296,126.7389,12819.0
2024-04-23 12:25:00,127.59,127.6,127.53,127.54,4188.0,126.7488,126.7588,126.6892,126.6992,4188.0
2024-04-23 12:30:00,127.54,127.59,127.48,127.49,6704.0,126.6992,126.7488,126.6396,126.6495,6704.0
2024-04-23 12:35:00,127.48,127.55,127.47,127.54,4221.0,126.6396,126.7091,126.6296,126.6992,4221.0
2024-04-23 12:40:00,127.52,127.7,127.51,127.68,9548.0,126.6793,126.8581,126.6694,126.8382,9548.0
2024-04-23 12:45:00,127.69,127.78,127.69,127.78,14516.0,126.8482,126.9376,126.8482,126.9376,14516.0
2024-04-23 12:50:00,127.75,127.76,127.52,127.61,7082.0,126.9078,126.9177,126.6793,126.7687,7082.0
2024-04-23 12:55:00,127.58,127.59,127.51,127.52,5703.0,126.7389,126.7488,126.6694,126.6793,5703.0
2024-04-23 13:00:00,127.5,127.56,127.47,127.56,3027.0,126.6594,126.719,126.6296,126.719,3027.0
2024-04-23 13:05:00,127.57,127.58,127.52,127.53,2759.0,126.729,126.7389,126.6793,126.6892,2759.0
2024-04-23 13:10:00,127.55,127.6,127.51,127.6,3780.0,126.7091,126.7588,126.6694,126.7588,3780.0
2024-04-23 13:15:00,127.59,127.71,127.57,127.71,3399.0,126.7488,126.868,126.729,126.868,3399.0
2024-04-23 13:20:00,127.72,127.77,127.68,127.77,3299.0,126.878,126.9276,126.8382,126.9276,3299.0
2024-04-23 13:25:00,127.75,127.83,127.74,127.83,3748.0,126.9078,126.9873,126.8978,126.9873,3748.0
2024-04-23 13:30:00,127.83,127.84,127.78,127.84,3375.0,126.9873,126.9972,126.9376,126.9972,3375.0
2024-04-23 13:35:00,127.82,127.82,127.76,127.76,3087.0,126.9773,126.9773,126.9177,126.9177,3087.0
2024-04-23 13:40:00,127.79,127.87,127.76,127.83,5707.0,126.9475,127.027,126.9177,126.9873,5707.0
2024-04-23 13:45:00,127.83,127.84,127.8,127.83,5701.0,126.9873,126.9972,126.9575,126.9873,5701.0
2024-04-23 13:50:00,127.83,127.91,127.81,127.87,11900.0,126.9873,127.0667,126.9674,127.027,11900.0
2024-04-23 13:55:00,127.89,127.92,127.87,127.89,1469.0,127.0469,127.0767,127.027,127.0469,1469.0
2024-04-23 14:00:00,127.89,127.89,127.71,127.71,4640.0,127.0469,127.0469,126.868,126.868,4640.0
2024-04-23 14:05:00,127.7,127.7,127.58,127.6,3262.0,126.8581,126.8581,126.7389,126.7588,3262.0
2024-04-23 14:10:00,127.62,127.62,127.4,127.45,7431.0,126.7786,126.7786,126.5601,126.6098,7431.0
2024-04-23 14:15:00,127.45,127.48,127.43,127.47,4381.0,126.6098,126.6396,126.5899,126.6296,4381.0
2024-04-23 14:20:00,127.49,127.54,127.49,127.52,5352.0,126.6495,126.6992,126.6495,126.6793,5352.0
2024-04-23 14:25:00,127.54,127.59,127.53,127.57,5129.0,126.6992,126.7488,126.6892,126.729,5129.0
2024-04-23 14:30:00,127.57,127.64,127.57,127.64,2457.0,126.729,126.7985,126.729,126.7985,2457.0
2024-04-23 14:35:00,127.63,127.63,127.55,127.57,2841.0,126.7886,126.7886,126.7091,126.729,2841.0
2024-04-23 14:40:00,127.59,127.65,127.56,127.63,2514.0,126.7488,126.8084,126.719,126.7886,2514.0
2024-04-23 14:45:00,127.62,127.62,127.51,127.52,3801.0,126.7786,126.7786,126.6694,126.6793,3801.0
2024-04-23 14:50:00,127.5,127.5,127.34,127.36,3786.0,126.6594,126.6594,126.5005,126.5204,3786.0
2024-04-23 14:55:00,127.37,127.43,127.37,127.43,2800.0,126.5303,126.5899,126.5303,126.5899,2800.0
2024-04-23 15:00:00,127.47,127.48,127.35,127.41,3702.0,126.6296,126.6396,126.5104,126.57,3702.0
2024-04-23 15:05:00,127.4,127.44,127.39,127.41,3119.0,126.5601,126.5998,126.5502,126.57,3119.0
2024-04-23 15:10:00,127.42,127.42,127.36,127.38,4101.0,126.58,126.58,126.5204,126.5402,4101.0
2024-04-23 15:15:00,127.39,127.41,127.33,127.41,5101.0,126.5502,126.57,126.4906,126.57,5101.0
2024-04-23 15:20:00,127.4,127.4,127.23,127.3,11158.0,126.5601,126.5601,126.3912,126.4607,11158.0
2024-04-23 15:25:00,127.31,127.31,127.24,127.3,3494.0,126.4707,126.4707,126.4011,126.4607,3494.0
2024-04-23 15:30:00,127.27,127.39,127.23,127.39,6617.0,126.4309,126.5502,126.3912,126.5502,6617.0
2024-04-23 15:35:00,127.38,127.49,127.38,127.41,7044.0,126.5402,126.6495,126.5402,126.57,7044.0
2024-04-23 15:40:00,127.4,127.45,127.31,127.33,12545.0,126.5601,126.6098,126.4707,126.4906,12545.0
2024-04-23 15:45:00,127.33,127.33,127.2,127.28,12348.0,126.4906,126.4906,126.3614,126.4409,12348.0
2024-04-23 15:50:00,127.27,127.45,127.2,127.32,39803.0,126.4309,126.6098,126.3614,126.4806,39803.0
2024-04-23 15:55:00,127.21,127.31,127.02,127.18,84279.0,126.3713,126.4707,126.1826,126.3415,84279.0
2024-04-24 09:30:00,126.5,127.49,126.36,127.48,23502.0,125.666,126.6495,125.5269,126.6396,23502.0
2024-04-24 09:35:00,127.45,127.66,127.25,127.44,4788.0,126.6098,126.8184,126.4111,126.5998,4788.0
2024-04-24 09:40:00,127.44,127.64,127.43,127.44,6733.0,126.5998,126.7985,126.5899,126.5998,6733.0
2024-04-24 09:45:00,127.36,127.51,127.36,127.45,3637.0,126.5204,126.6694,126.5204,126.6098,3637.0
2024-04-24 09:50:00,127.44,127.63,127.27,127.63,17449.0,126.5998,126.7886,126.4309,126.7886,17449.0
2024-04-24 09:55:00,127.63,127.73,127.26,127.29,24790.0,126.7886,126.8879,126.421,126.4508,24790.0
2024-04-24 10:00:00,127.29,127.41,127.02,127.02,11625.0,126.4508,126.57,126.1826,126.1826,11625.0
2024-04-24 10:05:00,127.09,127.21,126.97,127.16,7322.0,126.2521,126.3713,126.1329,126.3217,7322.0
2024-04-24 10:10:00,127.12,127.23,127.05,127.05,8618.0,126.2819,126.3912,126.2124,126.2124,8618.0
2024-04-24 10:15:00,127.03,127.07,126.87,127.0,5334.0,126.1925,126.2323,126.0336,126.1627,5334.0
2024-04-24 10:20:00,127.0,127.15,126.98,127.15,5054.0,126.1627,126.3117,126.1429,126.3117,5054.0
2024-04-24 10:25:00,127.15,127.21,127.09,127.2,3619.0,126.3117,126.3713,126.2521,126.3614,3619.0
2024-04-24 10:30:00,127.18,127.23,127.09,127.17,5596.0,126.3415,126.3912,126.2521,126.3316,5596.0
2024-04-24 10:35:00,127.18,127.26,127.12,127.17,5463.0,126.3415,126.421,126.2819,126.3316,5463.0
2024-04-24 10:40:00,127.23,127.24,127.1,127.15,5251.0,126.3912,126.4011,126.2621,126.3117,5251.0
2024-04-24 10:45:00,127.13,127.27,127.13,127.26,9385.0,126.2919,126.4309,126.2919,126.421,9385.0
2024-04-24 10:50:00,127.23,127.24,127.04,127.06,18472.0,126.3912,126.4011,126.2025,126.2223,18472.0
2024-04-24 10:55:00,127.06,127.2,127.05,127.19,5186.0,126.2223,126.3614,126.2124,126.3515,5186.0
2024-04-24 11:00:00,127.2,127.35,127.2,127.28,6993.0,126.3614,126.5104,126.3614,126.4409,6993.0
2024-04-24 11:05:00,127.26,127.28,127.07,127.17,3411.0,126.421,126.4409,126.2323,126.3316,3411.0
2024-04-24 11:10:00,127.19,127.24,127.15,127.21,3162.0,126.3515,126.4011,126.3117,126.3713,3162.0
2024-04-24 11:15:00,127.24,127.3,127.22,127.22,5735.0,126.4011,126.4607,126.3813,126.3813,5735.0
2024-04-24 11:20:00,127.22,127.31,127.17,127.17,7107.0,126.3813,126.4707,126.3316,126.3316,7107.0
2024-04-24 11:25:00,127.2,127.32,127.18,127.22,5566.0,126.3614,126.4806,126.3415,126.3813,5566.0
2024-04-24 11:30:00,127.22,127.26,127.16,127.23,3400.0,126.3813,126.421,126.3217,126.3912,3400.0
2024-04-24 11:35:00,127.26,127.26,127.08,127.12,4774.0,126.421,126.421,126.2422,126.2819,4774.0
2024-04-24 11:40:00,127.14,127.19,127.06,127.06,4876.0,126.3018,126.3515,126.2223,126.2223,4876.0
2024-04-24 11:45:00,127.05,127.08,126.96,127.08,4801.0,126.2124,126.2422,126.123,126.2422,4801.0
2024-04-24 11:50:00,127.07,127.18,127.06,127.13,3192.0,126.2323,126.3415,126.2223,126.2919,3192.0
2024-04-24 11:55:00,127.11,127.25,127.1,127.23,4324.0,126.272,126.4111,126.2621,126.3912,4324.0
2024-04-24 12:00:00,127.24,127.29,127.21,127.27,6197.0,126.4011,126.4508,126.3713,126.4309,6197.0
2024-04-24 12:05:00,127.24,127.24,127.11,127.13,3533.0,126.4011,126.4011,126.272,126.2919,3533.0
2024-04-24 12:10:00,127.13,127.28,127.02,127.02,5745.0,126.2919,126.4409,126.1826,126.1826,5745.0
2024-04-24 12:15:00,127.01,127.12,127.01,127.11,2800.0,126.1727,126.2819,126.1727,126.272,2800.0
2024-04-24 12:20:00,127.15,127.15,127.04,127.04,2377.0,126.3117,126.3117,126.2025,126.2025,2377.0
2024-04-24 12:25:00,127.07,127.13,127.05,127.09,2597.0,126.2323,126.2919,126.2124,126.2521,2597.0
2024-04-24 12:30:00,127.09,127.09,127.03,127.07,3031.0,126.2521,126.2521,126.1925,126.2323,3031.0
2024-04-24 12:35:00,127.07,127.07,126.93,127.07,3775.0,126.2323,126.2323,126.0932,126.2323,3775.0
2024-04-24 12:40:00,127.07,127.11,127.01,127.1,3844.0,126.2323,126.272,126.1727,126.2621,3844.0
2024-04-24 12:45:00,127.11,127.12,127.05,127.08,3050.0,126.272,126.2819,126.2124,126.2422,3050.0
2024-04-24 12:50:00,127.08,127.08,127.0,127.03,4812.0,126.2422,126.2422,126.1627,126.1925,4812.0
2024-04-24 12:55:00,127.05,127.12,127.03,127.12,2957.0,126.2124,126.2819,126.1925,126.2819,2957.0
2024-04-24 13:00:00,127.15,127.15,127.05,127.09,3344.0,126.3117,126.3117,126.2124,126.2521,3344.0
2024-04-24 13:05:00,127.1,127.13,127.07,127.09,2995.0,126.2621,126.2919,126.2323,126.2521,2995.0
2024-04-24 13:10:00,127.1,127.16,127.1,127.1,2547.0,126.2621,126.3217,126.2621,126.2621,2547.0
2024-04-24 13:15:00,127.12,127.13,127.06,127.06,3914.0,126.2819,126.2919,126.2223,126.2223,3914.0
2024-04-24 13:20:00,127.04,127.05,127.01,127.02,2251.0,126.2025,126.2124,126.1727,126.1826,2251.0
2024-04-24 13:25:00,127.03,127.23,127.01,127.23,7313.0,126.1925,126.3912,126.1727,126.3912,7313.0
2024-04-24 13:30:00,127.24,127.25,127.13,127.13,5302.0,126.4011,126.4111,126.2919,126.2919,5302.0
2024-04-24 13:35:00,127.1,127.15,127.09,127.12,3870.0,126.2621,126.3117,126.2521,126.2819,3870.0
2024-04-24 13:40:00,127.12,127.16,127.11,127.16,2560.0,126.2819,126.3217,126.272,126.3217,2560.0
2024-04-24 13:45:00,127.2,127.5,127.2,127.47,28355.0,126.3614,126.6594,126.3614,126.6296,28355.0
2024-04-24 13:50:00,127.46,127.55,127.46,127.53,8385.0,126.6197,126.7091,126.6197,126.6892,8385.0
2024-04-24 13:55:00,127.51,127.62,127.51,127.62,3900.0,126.6694,126.7786,126.6694,126.7786,3900.0
2024-04-24 14:00:00,127.65,127.77,127.61,127.77,6885.0,126.8084,126.9276,126.7687,126.9276,6885.0
2024-04-24 14:05:00,127.76,127.89,127.7,127.88,7650.0,126.9177,127.0469,126.8581,127.0369,7650.0
2024-04-24 14:10:00,127.9,127.9,127.8,127.85,10738.0,127.0568,127.0568,126.9575,127.0071,10738.0
2024-04-24 14:15:00,127.81,127.82,127.71,127.73,5368.0,126.9674,126.9773,126.868,126.8879,5368.0
2024-04-24 14:20:00,127.72,127.88,127.69,127.86,3990.0,126.878,127.0369,126.8482,127.0171,3990.0
2024-04-24 14:25:00,127.86,127.91,127.84,127.84,2978.0,127.0171,127.0667,126.9972,126.9972,2978.0
2024-04-24 14:30:00,127.81,127.83,127.63,127.66,4662.0,126.9674,126.9873,126.7886,126.8184,4662.0
2024-04-24 14:35:00,127.65,127.65,127.53,127.65,3132.0,126.8084,126.8084,126.6892,126.8084,3132.0
2024-04-24 14:40:00,127.65,127.68,127.62,127.64,3322.0,126.8084,126.8382,126.7786,126.7985,3322.0
2024-04-24 14:45:00,127.64,127.65,127.58,127.58,3911.0,126.7985,126.8084,126.7389,126.7389,3911.0
2024-04-24 14:50:00,127.57,127.69,127.52,127.66,5816.0,126.729,126.8482,126.6793,126.8184,5816.0
2024-04-24 14:55:00,127.66,127.72,127.66,127.69,4270.0,126.8184,126.878,126.8184,126.8482,4270.0
2024-04-24 15:00:00,127.67,127.67,127.47,127.51,6041.0,126.8283,126.8283,126.6296,126.6694,6041.0
2024-04-24 15:05:00,127.53,127.55,127.41,127.53,4988.0,126.6892,126.7091,126.57,126.6892,4988.0
2024-04-24 15:10:00,127.55,127.6,127.5,127.6,6631.0,126.7091,126.7588,126.6594,126.7588,6631.0
2024-04-24 15:15:00,127.6,127.74,127.6,127.74,7224.0,126.7588,126.8978,126.7588,126.8978,7224.0
2024-04-24 15:20:00,127.73,127.78,127.59,127.64,31147.0,126.8879,126.9376,126.7488,126.7985,31147.0
2024-04-24 15:25:00,127.68,127.9,127.68,127.79,13409.0,126.8382,127.0568,126.8382,126.9475,13409.0
2024-04-24 15:30:00,127.79,127.96,127.73,127.88,12212.0,126.9475,127.1164,126.8879,127.0369,12212.0
2024-04-24 15:35:00,127.89,127.91,127.82,127.84,10059.0,127.0469,127.0667,126.9773,126.9972,10059.0
2024-04-24 15:40:00,127.85,127.94,127.85,127.93,13198.0,127.0071,127.0965,127.0071,127.0866,13198.0
2024-04-24 15:45:00,127.94,128.02,127.89,127.97,28435.0,127.0965,127.176,127.0469,127.1263,28435.0
2024-04-24 15:50:00,127.97,128.25,127.92,128.25,38071.0,127.1263,127.4045,127.0767,127.4045,38071.0
2024-04-24 15:55:00,128.25,128.26,128.12,128.16,110172.0,127.4045,127.4144,127.2753,127.3151,110172.0
2024-04-25 09:30:00,128.56,128.72,128.05,128.06,34447.0,127.7124,127.8714,127.2058,127.2157,34447.0
2024-04-25 09:35:00,128.09,128.44,128.08,128.19,11921.0,127.2455,127.5932,127.2356,127.3449,11921.0
2024-04-25 09:40:00,128.19,128.32,127.97,127.97,6011.0,127.3449,127.474,127.1263,127.1263,6011.0
2024-04-25 09:45:00,127.93,128.06,127.6,127.63,8452.0,127.0866,127.2157,126.7588,126.7886,8452.0
2024-04-25 09:50:00,127.57,127.57,127.26,127.26,2364.0,126.729,126.729,126.421,126.421,2364.0
2024-04-25 09:55:00,127.36,127.58,127.33,127.33,6323.0,126.5204,126.7389,126.4906,126.4906,6323.0
2024-04-25 10:00:00,127.26,127.29,127.05,127.1,8107.0,126.421,126.4508,126.2124,126.2621,8107.0
2024-04-25 10:05:00,127.08,127.2,126.99,127.17,6455.0,126.2422,126.3614,126.1528,126.3316,6455.0
2024-04-25 10:10:00,127.13,127.13,126.95,126.96,8828.0,126.2919,126.2919,126.1131,126.123,8828.0
2024-04-25 10:15:00,126.99,127.12,126.86,127.12,5986.0,126.1528,126.2819,126.0236,126.2819,5986.0
2024-04-25 10:20:00,127.14,127.2,127.08,127.19,4377.0,126.3018,126.3614,126.2422,126.3515,4377.0
2024-04-25 10:25:00,127.18,127.28,127.15,127.23,4296.0,126.3415,126.4409,126.3117,126.3912,4296.0
2024-04-25 10:30:00,127.25,127.28,126.79,126.8,5427.0,126.4111,126.4409,125.9541,125.964,5427.0
2024-04-25 10:35:00,126.78,126.88,126.67,126.68,5602.0,125.9442,126.0435,125.8349,125.8448,5602.0
2024-04-25 10:40:00,126.71,126.87,126.61,126.66,8172.0,125.8746,126.0336,125.7753,125.825,8172.0
2024-04-25 10:45:00,126.69,126.8,126.69,126.77,2856.0,125.8548,125.964,125.8548,125.9342,2856.0
2024-04-25 10:50:00,126.8,126.81,126.66,126.66,9337.0,125.964,125.974,125.825,125.825,9337.0
2024-04-25 10:55:00,126.6,126.6,126.51,126.55,2944.0,125.7654,125.7654,125.676,125.7157,2944.0
2024-04-25 11:00:00,126.55,126.6,126.31,126.37,5766.0,125.7157,125.7654,125.4773,125.5369,5766.0
2024-04-25 11:05:00,126.3,126.44,126.2,126.44,4603.0,125.4673,125.6064,125.368,125.6064,4603.0
2024-04-25 11:10:00,126.41,126.77,126.41,126.77,5182.0,125.5766,125.9342,125.5766,125.9342,5182.0
2024-04-25 11:15:00,126.78,126.99,126.68,126.98,4185.0,125.9442,126.1528,125.8448,126.1429,4185.0
2024-04-25 11:20:00,126.94,127.0,126.89,127.0,3910.0,126.1031,126.1627,126.0535,126.1627,3910.0
2024-04-25 11:25:00,127.05,127.08,126.89,126.96,5671.0,126.2124,126.2422,126.0535,126.123,5671.0
2024-04-25 11:30:00,126.98,127.01,126.71,126.77,3486.0,126.1429,126.1727,125.8746,125.9342,3486.0
2024-04-25 11:35:00,126.77,126.91,126.71,126.91,4093.0,125.9342,126.0733,125.8746,126.0733,4093.0
2024-04-25 11:40:00,126.91,127.07,126.87,127.04,6022.0,126.0733,126.2323,126.0336,126.2025,6022.0
2024-04-25 11:45:00,127.03,127.11,126.76,126.78,5176.0,126.1925,126.272,125.9243,125.9442,5176.0
2024-04-25 11:50:00,126.79,126.86,126.78,126.83,1779.0,125.9541,126.0236,125.9442,125.9938,1779.0
2024-04-25 11:55:00,126.81,127.01,126.81,127.01,3457.0,125.974,126.1727,125.974,126.1727,3457.0
2024-04-25 12:00:00,127.01,127.01,126.82,126.87,3179.0,126.1727,126.1727,125.9839,126.0336,3179.0
2024-04-25 12:05:00,126.87,126.89,126.81,126.81,4264.0,126.0336,126.0535,125.974,125.974,4264.0
2024-04-25 12:10:00,126.83,126.84,126.66,126.71,6857.0,125.9938,126.0038,125.825,125.8746,6857.0
2024-04-25 12:15:00,126.7,126.83,126.7,126.83,4542.0,125.8647,125.9938,125.8647,125.9938,4542.0
2024-04-25 12:20:00,126.87,126.99,126.87,126.96,2498.0,126.0336,126.1528,126.0336,126.123,2498.0
2024-04-25 12:25:00,126.96,127.06,126.96,127.06,2597.0,126.123,126.2223,126.123,126.2223,2597.0
2024-04-25 12:30:00,127.08,127.08,126.99,127.05,3065.0,126.2422,126.2422,126.1528,126.2124,3065.0
2024-04-25 12:35:00,127.05,127.13,127.05,127.09,2989.0,126.2124,126.2919,126.2124,126.2521,2989.0
2024-04-25 12:40:00,127.12,127.19,127.08,127.19,2263.0,126.2819,126.3515,126.2422,126.3515,2263.0
2024-04-25 12:45:00,127.19,127.27,127.19,127.21,3266.0,126.3515,126.4309,126.3515,126.3713,3266.0
2024-04-25 12:50:00,127.23,127.29,127.19,127.27,2450.0,126.3912,126.4508,126.3515,126.4309,2450.0
2024-04-25 12:55:00,127.29,127.32,127.23,127.32,3387.0,126.4508,126.4806,126.3912,126.4806,3387.0
2024-04-25 13:00:00,127.3,127.31,127.09,127.09,3962.0,126.4607,126.4707,126.2521,126.2521,3962.0
2024-04-25 13:05:00,127.1,127.16,127.07,127.15,3087.0,126.2621,126.3217,126.2323,126.3117,3087.0
2024-04-25 13:10:00,127.15,127.16,126.99,127.01,5352.0,126.3117,126.3217,126.1528,126.1727,5352.0
2024-04-25 13:15:00,127.02,127.02,126.93,127.02,3574.0,126.1826,126.1826,126.0932,126.1826,3574.0
2024-04-25 13:20:00,127.0,127.05,126.97,126.97,3004.0,126.1627,126.2124,126.1329,126.1329,3004.0
2024-04-25 13:25:00,127.0,127.09,126.99,127.09,3184.0,126.1627,126.2521,126.1528,126.2521,3184.0
2024-04-25 13:30:00,127.12,127.3,127.09,127.26,4537.0,126.2819,126.4607,126.2521,126.421,4537.0
2024-04-25 13:35:00,127.26,127.41,127.25,127.41,2628.0,126.421,126.57,126.4111,126.57,2628.0
2024-04-25 13:40:00,127.39,127.41,127.3,127.38,1359.0,126.5502,126.57,126.4607,126.5402,1359.0
2024-04-25 13:45:00,127.4,127.46,127.36,127.42,3804.0,126.5601,126.6197,126.5204,126.58,3804.0
2024-04-25 13:50:00,127.4,127.5,127.39,127.5,2402.0,126.5601,126.6594,126.5502,126.6594,2402.0
2024-04-25 13:55:00,127.49,127.5,127.43,127.46,3833.0,126.6495,126.6594,126.5899,126.6197,3833.0
2024-04-25 14:00:00,127.43,127.43,127.29,127.29,3703.0,126.5899,126.5899,126.4508,126.4508,3703.0
2024-04-25 14:05:00,127.31,127.41,127.31,127.39,3013.0,126.4707,126.57,126.4707,126.5502,3013.0
2024-04-25 14:10:00,127.37,127.38,127.31,127.31,2524.0,126.5303,126.5402,126.4707,126.4707,2524.0
2024-04-25 14:15:00,127.35,127.4,127.35,127.38,1910.0,126.5104,126.5601,126.5104,126.5402,1910.0
2024-04-25 14:20:00,127.39,127.4,127.32,127.37,3828.0,126.5502,126.5601,126.4806,126.5303,3828.0
2024-04-25 14:25:00,127.35,127.4,127.24,127.25,2901.0,126.5104,126.5601,126.4011,126.4111,2901.0
2024-04-25 14:30:00,127.27,127.36,127.26,127.31,2222.0,126.4309,126.5204,126.421,126.4707,2222.0
2024-04-25 14:35:00,127.32,127.38,127.24,127.36,1804.0,126.4806,126.5402,126.4011,126.5204,1804.0
2024-04-25 14:40:00,127.33,127.39,127.3,127.34,3399.0,126.4906,126.5502,126.4607,126.5005,3399.0
2024-04-25 14:45:00,127.32,127.32,127.24,127.3,4058.0,126.4806,126.4806,126.4011,126.4607,4058.0
2024-04-25 14:50:00,127.28,127.28,127.18,127.22,2243.0,126.4409,126.4409,126.3415,126.3813,2243.0
2024-04-25 14:55:00,127.2,127.29,127.17,127.26,3837.0,126.3614,126.4508,126.3316,126.421,3837.0
2024-04-25 15:00:00,127.23,127.47,127.23,127.46,6116.0,126.3912,126.6296,126.3912,126.6197,6116.0
2024-04-25 15:05:00,127.45,127.57,127.39,127.51,8581.0,126.6098,126.729,126.5502,126.6694,8581.0
2024-04-25 15:10:00,127.5,127.51,127.42,127.42,5087.0,126.6594,126.6694,126.58,126.58,5087.0
2024-04-25 15:15:00,127.42,127.48,127.38,127.43,5183.0,126.58,126.6396,126.5402,126.5899,5183.0
2024-04-25 15:20:00,127.46,127.46,127.41,127.45,3713.0,126.6197,126.6197,126.57,126.6098,3713.0
2024-04-25 15:25:00,127.43,127.47,127.32,127.34,4310.0,126.5899,126.6296,126.4806,126.5005,4310.0
2024-04-25 15:30:00,127.35,127.36,127.27,127.33,9111.0,126.5104,126.5204,126.4309,126.4906,9111.0
2024-04-25 15:35:00,127.34,127.46,127.33,127.46,9687.0,126.5005,126.6197,126.4906,126.6197,9687.0
2024-04-25 15:40:00,127.46,127.47,127.3,127.42,10678.0,126.6197,126.6296,126.4607,126.58,10678.0
2024-04-25 15:45:00,127.41,127.44,127.17,127.17,11666.0,126.57,126.5998,126.3316,126.3316,11666.0
2024-04-25 15:50:00,127.17,127.34,127.13,127.21,30239.0,126.3316,126.5005,126.2919,126.3713,30239.0
2024-04-25 15:55:00,127.2,127.33,127.12,127.3,82516.0,126.3614,126.4906,126.2819,126.4607,82516.0
2024-04-26 09:30:00,126.72,128.07,126.72,128.07,23699.0,125.8846,127.2257,125.8846,127.2257,23699.0
2024-04-26 09:35:00,128.34,128.37,127.79,128.05,7047.0,127.4939,127.5237,126.9475,127.2058,7047.0
2024-04-26 09:40:00,128.06,128.34,127.98,128.2,7176.0,127.2157,127.4939,127.1363,127.3548,7176.0
2024-04-26 09:45:00,128.27,128.41,128.09,128.27,4886.0,127.4244,127.5634,127.2455,127.4244,4886.0
2024-04-26 09:50:00,128.33,128.68,128.32,128.6,7674.0,127.484,127.8317,127.474,127.7522,7674.0
2024-04-26 09:55:00,128.63,128.71,128.41,128.41,8263.0,127.782,127.8615,127.5634,127.5634,8263.0
2024-04-26 10:00:00,128.4,128.85,128.33,128.8,8565.0,127.5535,128.0005,127.484,127.9509,8565.0
2024-04-26 10:05:00,128.77,128.93,128.75,128.76,5658.0,127.9211,128.08,127.9012,127.9111,5658.0
2024-04-26 10:10:00,128.7,128.95,128.7,128.92,3729.0,127.8515,128.0999,127.8515,128.0701,3729.0
2024-04-26 10:15:00,128.91,128.91,128.6,128.65,7102.0,128.0601,128.0601,127.7522,127.8018,7102.0
2024-04-26 10:20:00,128.61,128.62,128.45,128.5,6001.0,127.7621,127.772,127.6032,127.6528,6001.0
2024-04-26 10:25:00,128.5,128.53,128.42,128.53,4276.0,127.6528,127.6826,127.5734,127.6826,4276.0
2024-04-26 10:30:00,128.51,128.6,128.46,128.58,4999.0,127.6628,127.7522,127.6131,127.7323,4999.0
2024-04-26 10:35:00,128.58,128.62,128.49,128.53,5109.0,127.7323,127.772,127.6429,127.6826,5109.0
2024-04-26 10:40:00,128.49,128.54,128.41,128.42,8470.0,127.6429,127.6926,127.5634,127.5734,8470.0
2024-04-26 10:45:00,128.45,128.5,128.35,128.5,5199.0,127.6032,127.6528,127.5038,127.6528,5199.0
2024-04-26 10:50:00,128.46,128.58,128.44,128.54,5638.0,127.6131,127.7323,127.5932,127.6926,5638.0
2024-04-26 10:55:00,128.54,128.54,128.42,128.43,3146.0,127.6926,127.6926,127.5734,127.5833,3146.0
2024-04-26 11:00:00,128.39,128.48,128.39,128.44,3188.0,127.5436,127.633,127.5436,127.5932,3188.0
2024-04-26 11:05:00,128.44,128.56,128.39,128.39,4445.0,127.5932,127.7124,127.5436,127.5436,4445.0
2024-04-26 11:10:00,128.4,128.46,128.3,128.33,4706.0,127.5535,127.6131,127.4542,127.484,4706.0
2024-04-26 11:15:00,128.37,128.5,128.37,128.45,3945.0,127.5237,127.6528,127.5237,127.6032,3945.0
2024-04-26 11:20:00,128.44,128.44,128.31,128.31,3218.0,127.5932,127.5932,127.4641,127.4641,3218.0
2024-04-26 11:25:00,128.32,128.35,128.16,128.22,6981.0,127.474,127.5038,127.3151,127.3747,6981.0
2024-04-26 11:30:00,128.18,128.22,128.13,128.15,7583.0,127.3349,127.3747,127.2853,127.3051,7583.0
2024-04-26 11:35:00,128.17,128.19,128.13,128.14,4721.0,127.325,127.3449,127.2853,127.2952,4721.0
2024-04-26 11:40:00,128.14,128.22,128.13,128.21,8063.0,127.2952,127.3747,127.2853,127.3647,8063.0
2024-04-26 11:45:00,128.23,128.34,128.22,128.28,4458.0,127.3846,127.4939,127.3747,127.4343,4458.0
2024-04-26 11:50:00,128.28,128.28,128.12,128.15,4219.0,127.4343,127.4343,127.2753,127.3051,4219.0
2024-04-26 11:55:00,128.13,128.25,128.13,128.25,3000.0,127.2853,127.4045,127.2853,127.4045,3000.0
2024-04-26 12:00:00,128.26,128.26,128.13,128.13,3583.0,127.4144,127.4144,127.2853,127.2853,3583.0
2024-04-26 12:05:00,128.07,128.07,128.03,128.06,2200.0,127.2257,127.2257,127.1859,127.2157,2200.0
2024-04-26 12:10:00,128.08,128.09,128.02,128.09,4093.0,127.2356,127.2455,127.176,127.2455,4093.0
2024-04-26 12:15:00,128.09,128.12,128.05,128.06,6910.0,127.2455,127.2753,127.2058,127.2157,6910.0
2024-04-26 12:20:00,128.07,128.07,127.96,128.03,4500.0,127.2257,127.2257,127.1164,127.1859,4500.0
2024-04-26 12:25:00,128.07,128.12,128.04,128.11,3742.0,127.2257,127.2753,127.1959,127.2654,3742.0
2024-04-26 12:30:00,128.1,128.1,128.0,128.02,2116.0,127.2555,127.2555,127.1561,127.176,2116.0
2024-04-26 12:35:00,128.01,128.22,128.01,128.2,4423.0,127.1661,127.3747,127.1661,127.3548,4423.0
2024-04-26 12:40:00,128.19,128.2,128.11,128.11,2448.0,127.3449,127.3548,127.2654,127.2654,2448.0
2024-04-26 12:45:00,128.12,128.18,128.12,128.17,1853.0,127.2753,127.3349,127.2753,127.325,1853.0
2024-04-26 12:50:00,128.16,128.27,128.16,128.26,1800.0,127.3151,127.4244,127.3151,127.4144,1800.0
2024-04-26 12:55:00,128.24,128.24,128.17,128.19,3507.0,127.3946,127.3946,127.325,127.3449,3507.0
2024-04-26 13:00:00,128.19,128.2,128.12,128.15,5141.0,127.3449,127.3548,127.2753,127.3051,5141.0
2024-04-26 13:05:00,128.19,128.21,128.16,128.16,900.0,127.3449,127.3647,127.3151,127.3151,900.0
2024-04-26 13:10:00,128.18,128.22,128.14,128.14,4241.0,127.3349,127.3747,127.2952,127.2952,4241.0
2024-04-26 13:15:00,128.15,128.23,128.12,128.15,5374.0,127.3051,127.3846,127.2753,127.3051,5374.0
2024-04-26 13:20:00,128.15,128.21,128.14,128.17,3676.0,127.3051,127.3647,127.2952,127.325,3676.0
2024-04-26 13:25:00,128.19,128.2,128.1,128.1,4012.0,127.3449,127.3548,127.2555,127.2555,4012.0
2024-04-26 13:30:00,128.12,128.21,128.1,128.21,2103.0,127.2753,127.3647,127.2555,127.3647,2103.0
2024-04-26 13:35:00,128.19,128.21,128.1,128.1,3573.0,127.3449,127.3647,127.2555,127.2555,3573.0
2024-04-26 13:40:00,128.09,128.11,128.01,128.1,3158.0,127.2455,127.2654,127.1661,127.2555,3158.0
2024-04-26 13:45:00,128.11,128.14,128.1,128.13,3106.0,127.2654,127.2952,127.2555,127.2853,3106.0
2024-04-26 13:50:00,128.12,128.14,128.1,128.13,912.0,127.2753,127.2952,127.2555,127.2853,912.0
2024-04-26 13:55:00,128.13,128.13,127.99,127.99,2137.0,127.2853,127.2853,127.1462,127.1462,2137.0
2024-04-26 14:00:00,127.98,128.03,127.95,128.03,2400.0,127.1363,127.1859,127.1065,127.1859,2400.0
2024-04-26 14:05:00,128.04,128.15,128.03,128.15,2884.0,127.1959,127.3051,127.1859,127.3051,2884.0
2024-04-26 14:10:00,128.11,128.13,128.05,128.09,4195.0,127.2654,127.2853,127.2058,127.2455,4195.0
2024-04-26 14:15:00,128.06,128.08,128.01,128.03,1833.0,127.2157,127.2356,127.1661,127.1859,1833.0
2024-04-26 14:20:00,128.04,128.18,127.99,128.07,6251.0,127.1959,127.3349,127.1462,127.2257,6251.0
2024-04-26 14:25:00,128.05,128.11,128.05,128.1,2479.0,127.2058,127.2654,127.2058,127.2555,2479.0
2024-04-26 14:30:00,128.09,128.09,127.99,128.02,4905.0,127.2455,127.2455,127.1462,127.176,4905.0
2024-04-26 14:35:00,128.02,128.11,128.0,128.03,6487.0,127.176,127.2654,127.1561,127.1859,6487.0
2024-04-26 14:40:00,128.05,128.12,128.05,128.12,2071.0,127.2058,127.2753,127.2058,127.2753,2071.0
2024-04-26 14:45:00,128.12,128.15,128.09,128.12,2431.0,127.2753,127.3051,127.2455,127.2753,2431.0
2024-04-26 14:50:00,128.12,128.13,128.07,128.07,2573.0,127.2753,127.2853,127.2257,127.2257,2573.0
2024-04-26 14:55:00,128.06,128.17,128.04,128.14,5191.0,127.2157,127.325,127.1959,127.2952,5191.0
2024-04-26 15:00:00,128.15,128.18,128.14,128.16,2789.0,127.3051,127.3349,127.2952,127.3151,2789.0
2024-04-26 15:05:00,128.15,128.32,128.15,128.31,7689.0,127.3051,127.474,127.3051,127.4641,7689.0
2024-04-26 15:10:00,128.33,128.33,128.26,128.31,2450.0,127.484,127.484,127.4144,127.4641,2450.0
2024-04-26 15:15:00,128.32,128.36,128.32,128.35,4570.0,127.474,127.5138,127.474,127.5038,4570.0
2024-04-26 15:20:00,128.36,128.38,128.24,128.29,7317.0,127.5138,127.5336,127.3946,127.4442,7317.0
2024-04-26 15:25:00,128.3,128.37,128.3,128.37,4616.0,127.4542,127.5237,127.4542,127.5237,4616.0
2024-04-26 15:30:00,128.36,128.38,128.25,128.31,7918.0,127.5138,127.5336,127.4045,127.4641,7918.0
2024-04-26 15:35:00,128.29,128.3,128.22,128.22,5340.0,127.4442,127.4542,127.3747,127.3747,5340.0
2024-04-26 15:40:00,128.22,128.32,128.21,128.22,10512.0,127.3747,127.474,127.3647,127.3747,10512.0
2024-04-26 15:45:00,128.25,128.28,128.18,128.18,9702.0,127.4045,127.4343,127.3349,127.3349,9702.0
2024-04-26 15:50:00,128.1,128.2,128.04,128.11,18084.0,127.2555,127.3548,127.1959,127.2654,18084.0
2024-04-26 15:55:00,128.03,128.11,127.82,127.89,49429.0,127.1859,127.2654,126.9773,127.0469,49429.0
2024-04-29 09:30:00,127.65,128.53,127.65,128.39,20204.0,126.8084,127.6826,126.8084,127.5436,20204.0
2024-04-29 09:35:00,128.37,128.7,128.29,128.59,7260.0,127.5237,127.8515,127.4442,127.7422,7260.0
2024-04-29 09:40:00,128.59,128.72,128.52,128.72,5910.0,127.7422,127.8714,127.6727,127.8714,5910.0
2024-04-29 09:45:00,128.74,128.75,128.14,128.29,7857.0,127.8913,127.9012,127.2952,127.4442,7857.0
2024-04-29 09:50:00,128.29,128.62,128.29,128.52,10681.0,127.4442,127.772,127.4442,127.6727,10681.0
2024-04-29 09:55:00,128.46,128.47,128.25,128.25,4380.0,127.6131,127.623,127.4045,127.4045,4380.0
2024-04-29 10:00:00,128.29,128.42,128.23,128.36,7231.0,127.4442,127.5734,127.3846,127.5138,7231.0
2024-04-29 10:05:00,128.39,128.44,128.33,128.44,2321.0,127.5436,127.5932,127.484,127.5932,2321.0
2024-04-29 10:10:00,128.44,128.64,128.44,128.64,3809.0,127.5932,127.7919,127.5932,127.7919,3809.0
2024-04-29 10:15:00,128.66,128.72,128.41,128.44,10631.0,127.8118,127.8714,127.5634,127.5932,10631.0
2024-04-29 10:20:00,128.42,128.42,128.32,128.33,2651.0,127.5734,127.5734,127.474,127.484,2651.0
2024-04-29 10:25:00,128.33,128.48,128.24,128.47,3907.0,127.484,127.633,127.3946,127.623,3907.0
2024-04-29 10:30:00,128.47,128.6,128.34,128.39,7775.0,127.623,127.7522,127.4939,127.5436,7775.0
2024-04-29 10:35:00,128.35,128.58,128.32,128.37,10671.0,127.5038,127.7323,127.474,127.5237,10671.0
2024-04-29 10:40:00,128.37,128.63,128.37,128.56,7383.0,127.5237,127.782,127.5237,127.7124,7383.0
2024-04-29 10:45:00,128.52,128.52,128.45,128.49,3752.0,127.6727,127.6727,127.6032,127.6429,3752.0
2024-04-29 10:50:00,128.5,128.51,128.25,128.25,4348.0,127.6528,127.6628,127.4045,127.4045,4348.0
2024-04-29 10:55:00,128.22,128.26,128.17,128.25,4081.0,127.3747,127.4144,127.325,127.4045,4081.0
2024-04-29 11:00:00,128.25,128.29,128.23,128.29,2247.0,127.4045,127.4442,127.3846,127.4442,2247.0
2024-04-29 11:05:00,128.28,128.33,128.23,128.32,3863.0,127.4343,127.484,127.3846,127.474,3863.0
2024-04-29 11:10:00,128.32,128.32,128.19,128.27,7417.0,127.474,127.474,127.3449,127.4244,7417.0
2024-04-29 11:15:00,128.28,128.33,128.27,128.31,2774.0,127.4343,127.484,127.4244,127.4641,2774.0
2024-04-29 11:20:00,128.33,128.38,128.32,128.37,3229.0,127.484,127.5336,127.474,127.5237,3229.0
2024-04-29 11:25:00,128.36,128.42,128.3,128.32,5060.0,127.5138,127.5734,127.4542,127.474,5060.0
2024-04-29 11:30:00,128.31,128.4,128.3,128.4,4365.0,127.4641,127.5535,127.4542,127.5535,4365.0
2024-04-29 11:35:00,128.38,128.49,128.37,128.47,4807.0,127.5336,127.6429,127.5237,127.623,4807.0
2024-04-29 11:40:00,128.49,128.51,128.48,128.48,4660.0,127.6429,127.6628,127.633,127.633,4660.0
2024-04-29 11:45:00,128.49,128.49,128.4,128.42,2704.0,127.6429,127.6429,127.5535,127.5734,2704.0
2024-04-29 11:50:00,128.41,128.49,128.4,128.46,3443.0,127.5634,127.6429,127.5535,127.6131,3443.0
2024-04-29 11:55:00,128.44,128.47,128.39,128.42,3681.0,127.5932,127.623,127.5436,127.5734,3681.0
2024-04-29 12:00:00,128.42,128.42,128.37,128.38,2583.0,127.5734,127.5734,127.5237,127.5336,2583.0
2024-04-29 12:05:00,128.37,128.43,128.36,128.41,3111.0,127.5237,127.5833,127.5138,127.5634,3111.0
2024-04-29 12:10:00,128.41,128.43,128.37,128.37,1912.0,127.5634,127.5833,127.5237,127.5237,1912.0
2024-04-29 12:15:00,128.37,128.44,128.33,128.34,3662.0,127.5237,127.5932,127.484,127.4939,3662.0
2024-04-29 12:20:00,128.34,128.36,128.29,128.33,2698.0,127.4939,127.5138,127.4442,127.484,2698.0
2024-04-29 12:25:00,128.33,128.35,128.31,128.33,1730.0,127.484,127.5038,127.4641,127.484,1730.0
2024-04-29 12:30:00,128.35,128.43,128.33,128.37,4357.0,127.5038,127.5833,127.484,127.5237,4357.0
2024-04-29 12:35:00,128.38,128.42,128.34,128.34,2040.0,127.5336,127.5734,127.4939,127.4939,2040.0
2024-04-29 12:40:00,128.34,128.38,128.32,128.34,1791.0,127.4939,127.5336,127.474,127.4939,1791.0
2024-04-29 12:45:00,128.32,128.35,128.28,128.28,2992.0,127.474,127.5038,127.4343,127.4343,2992.0
2024-04-29 12:50:00,128.3,128.3,128.27,128.29,2077.0,127.4542,127.4542,127.4244,127.4442,2077.0
2024-04-29 12:55:00,128.27,128.3,128.27,128.29,2455.0,127.4244,127.4542,127.4244,127.4442,2455.0
2024-04-29 13:00:00,128.3,128.3,128.25,128.28,7573.0,127.4542,127.4542,127.4045,127.4343,7573.0
2024-04-29 13:05:00,128.26,128.26,128.03,128.08,11489.0,127.4144,127.4144,127.1859,127.2356,11489.0
2024-04-29 13:10:00,128.1,128.15,128.03,128.15,8786.0,127.2555,127.3051,127.1859,127.3051,8786.0
2024-04-29 13:15:00,128.15,128.24,128.12,128.24,5245.0,127.3051,127.3946,127.2753,127.3946,5245.0
2024-04-29 13:20:00,128.22,128.24,128.16,128.17,2008.0,127.3747,127.3946,127.3151,127.325,2008.0
2024-04-29 13:25:00,128.18,128.18,128.07,128.1,3556.0,127.3349,127.3349,127.2257,127.2555,3556.0
2024-04-29 13:30:00,128.11,128.2,128.1,128.16,4191.0,127.2654,127.3548,127.2555,127.3151,4191.0
2024-04-29 13:35:00,128.17,128.19,128.15,128.19,2088.0,127.325,127.3449,127.3051,127.3449,2088.0
2024-04-29 13:40:00,128.21,128.24,128.2,128.22,2805.0,127.3647,127.3946,127.3548,127.3747,2805.0
2024-04-29 13:45:00,128.21,128.23,128.18,128.21,1800.0,127.3647,127.3846,127.3349,127.3647,1800.0
2024-04-29 13:50:00,128.19,128.22,128.12,128.12,2290.0,127.3449,127.3747,127.2753,127.2753,2290.0
2024-04-29 13:55:00,128.12,128.14,128.11,128.12,1000.0,127.2753,127.2952,127.2654,127.2753,1000.0
2024-04-29 14:00:00,128.12,128.18,128.08,128.18,3438.0,127.2753,127.3349,127.2356,127.3349,3438.0
2024-04-29 14:05:00,128.16,128.17,128.15,128.16,400.0,127.3151,127.325,127.3051,127.3151,400.0
2024-04-29 14:10:00,128.16,128.19,128.13,128.15,6243.0,127.3151,127.3449,127.2853,127.3051,6243.0
2024-04-29 14:15:00,128.16,128.17,128.14,128.17,2312.0,127.3151,127.325,127.2952,127.325,2312.0
2024-04-29 14:20:00,128.18,128.21,128.16,128.16,2500.0,127.3349,127.3647,127.3151,127.3151,2500.0
2024-04-29 14:25:00,128.15,128.16,128.05,128.05,3150.0,127.3051,127.3151,127.2058,127.2058,3150.0
2024-04-29 14:30:00,127.99,128.03,127.8,127.91,6320.0,127.1462,127.1859,126.9575,127.0667,6320.0
2024-04-29 14:35:00,127.93,127.93,127.84,127.86,2647.0,127.0866,127.0866,126.9972,127.0171,2647.0
2024-04-29 14:40:00,127.91,127.96,127.9,127.94,2319.0,127.0667,127.1164,127.0568,127.0965,2319.0
2024-04-29 14:45:00,127.94,127.98,127.93,127.98,1553.0,127.0965,127.1363,127.0866,127.1363,1553.0
2024-04-29 14:50:00,127.95,128.03,127.95,127.97,11762.0,127.1065,127.1859,127.1065,127.1263,11762.0
2024-04-29 14:55:00,127.96,127.96,127.88,127.89,3478.0,127.1164,127.1164,127.0369,127.0469,3478.0
2024-04-29 15:00:00,127.85,127.86,127.54,127.66,5999.0,127.0071,127.0171,126.6992,126.8184,5999.0
2024-04-29 15:05:00,127.65,127.66,127.58,127.62,2510.0,126.8084,126.8184,126.7389,126.7786,2510.0
2024-04-29 15:10:00,127.63,127.75,127.63,127.75,3786.0,126.7886,126.9078,126.7886,126.9078,3786.0
2024-04-29 15:15:00,127.79,127.86,127.78,127.84,4364.0,126.9475,127.0171,126.9376,126.9972,4364.0
2024-04-29 15:20:00,127.85,127.85,127.71,127.71,4732.0,127.0071,127.0071,126.868,126.868,4732.0
2024-04-29 15:25:00,127.71,127.72,127.6,127.69,8454.0,126.868,126.878,126.7588,126.8482,8454.0
2024-04-29 15:30:00,127.68,127.74,127.65,127.7,5206.0,126.8382,126.8978,126.8084,126.8581,5206.0
2024-04-29 15:35:00,127.71,127.71,127.56,127.58,5213.0,126.868,126.868,126.719,126.7389,5213.0
2024-04-29 15:40:00,127.58,127.7,127.57,127.67,9042.0,126.7389,126.8581,126.729,126.8283,9042.0
2024-04-29 15:45:00,127.67,127.74,127.53,127.53,8685.0,126.8283,126.8978,126.6892,126.6892,8685.0
2024-04-29 15:50:00,127.53,128.01,127.43,128.01,30206.0,126.6892,127.1661,126.5899,127.1661,30206.0
2024-04-29 15:55:00,128.01,128.01,127.83,127.9,64289.0,127.1661,127.1661,126.9873,127.0568,64289.0
2024-04-30 09:30:00,127.39,127.39,127.06,127.2,36983.0,126.5502,126.5502,126.2223,126.3614,36983.0
2024-04-30 09:35:00,127.26,127.3,126.69,126.7,15702.0,126.421,126.4607,125.8548,125.8647,15702.0
2024-04-30 09:40:00,126.74,127.04,126.58,127.02,12738.0,125.9044,126.2025,125.7455,126.1826,12738.0
2024-04-30 09:45:00,126.99,127.28,126.99,127.08,4383.0,126.1528,126.4409,126.1528,126.2422,4383.0
2024-04-30 09:50:00,127.08,127.08,126.74,126.74,5427.0,126.2422,126.2422,125.9044,125.9044,5427.0
2024-04-30 09:55:00,126.8,126.91,126.8,126.84,3585.0,125.964,126.0733,125.964,126.0038,3585.0
2024-04-30 10:00:00,126.82,126.9,126.69,126.72,5418.0,125.9839,126.0634,125.8548,125.8846,5418.0
2024-04-30 10:05:00,126.72,126.84,126.68,126.78,4843.0,125.8846,126.0038,125.8448,125.9442,4843.0
2024-04-30 10:10:00,126.79,126.95,126.79,126.95,9936.0,125.9541,126.1131,125.9541,126.1131,9936.0
2024-04-30 10:15:00,126.95,127.01,126.84,126.85,6253.0,126.1131,126.1727,126.0038,126.0137,6253.0
2024-04-30 10:20:00,126.83,126.98,126.78,126.96,4156.0,125.9938,126.1429,125.9442,126.123,4156.0
2024-04-30 10:25:00,126.94,126.97,126.89,126.89,2032.0,126.1031,126.1329,126.0535,126.0535,2032.0
2024-04-30 10:30:00,126.84,127.0,126.84,126.96,4488.0,126.0038,126.1627,126.0038,126.123,4488.0
2024-04-30 10:35:00,126.97,127.07,126.96,126.96,6016.0,126.1329,126.2323,126.123,126.123,6016.0
2024-04-30 10:40:00,126.95,127.09,126.9,127.09,4924.0,126.1131,126.2521,126.0634,126.2521,4924.0
2024-04-30 10:45:00,127.1,127.22,127.06,127.1,6343.0,126.2621,126.3813,126.2223,126.2621,6343.0
2024-04-30 10:50:00,127.11,127.16,127.04,127.07,6795.0,126.272,126.3217,126.2025,126.2323,6795.0
2024-04-30 10:55:00,127.09,127.09,126.91,127.0,6879.0,126.2521,126.2521,126.0733,126.1627,6879.0
2024-04-30 11:00:00,126.99,127.0,126.93,126.99,3840.0,126.1528,126.1627,126.0932,126.1528,3840.0
2024-04-30 11:05:00,127.0,127.02,126.85,126.88,15579.0,126.1627,126.1826,126.0137,126.0435,15579.0
2024-04-30 11:10:00,126.91,126.94,126.65,126.71,5887.0,126.0733,126.1031,125.815,125.8746,5887.0
2024-04-30 11:15:00,126.67,126.77,126.66,126.72,3547.0,125.8349,125.9342,125.825,125.8846,3547.0
2024-04-30 11:20:00,126.75,126.81,126.75,126.76,2725.0,125.9144,125.974,125.9144,125.9243,2725.0
2024-04-30 11:25:00,126.8,126.81,126.57,126.59,10457.0,125.964,125.974,125.7356,125.7554,10457.0
2024-04-30 11:30:00,126.58,126.72,126.55,126.72,6854.0,125.7455,125.8846,125.7157,125.8846,6854.0
2024-04-30 11:35:00,126.75,126.79,126.72,126.73,4188.0,125.9144,125.9541,125.8846,125.8945,4188.0
2024-04-30 11:40:00,126.74,126.84,126.74,126.79,8437.0,125.9044,126.0038,125.9044,125.9541,8437.0
2024-04-30 11:45:00,126.79,126.94,126.79,126.94,1600.0,125.9541,126.1031,125.9541,126.1031,1600.0
2024-04-30 11:50:00,126.98,127.01,126.87,126.87,4960.0,126.1429,126.1727,126.0336,126.0336,4960.0
2024-04-30 11:55:00,126.88,126.9,126.81,126.82,6836.0,126.0435,126.0634,125.974,125.9839,6836.0
2024-04-30 12:00:00,126.83,126.83,126.66,126.79,2775.0,125.9938,125.9938,125.825,125.9541,2775.0
2024-04-30 12:05:00,126.78,126.82,126.78,126.82,900.0,125.9442,125.9839,125.9442,125.9839,900.0
2024-04-30 12:10:00,126.82,126.94,126.82,126.93,4047.0,125.9839,126.1031,125.9839,126.0932,4047.0
2024-04-30 12:15:00,126.93,127.01,126.92,127.01,4623.0,126.0932,126.1727,126.0833,126.1727,4623.0
2024-04-30 12:20:00,127.04,127.08,126.97,126.97,4245.0,126.2025,126.2422,126.1329,126.1329,4245.0
2024-04-30 12:25:00,126.96,126.97,126.9,126.92,5693.0,126.123,126.1329,126.0634,126.0833,5693.0
2024-04-30 12:30:00,126.92,126.92,126.7,126.7,4876.0,126.0833,126.0833,125.8647,125.8647,4876.0
2024-04-30 12:35:00,126.7,126.8,126.7,126.77,3151.0,125.8647,125.964,125.8647,125.9342,3151.0
2024-04-30 12:40:00,126.78,126.84,126.71,126.75,3709.0,125.9442,126.0038,125.8746,125.9144,3709.0
2024-04-30 12:45:00,126.74,126.83,126.74,126.81,3043.0,125.9044,125.9938,125.9044,125.974,3043.0
2024-04-30 12:50:00,126.8,126.81,126.71,126.71,3764.0,125.964,125.974,125.8746,125.8746,3764.0
2024-04-30 12:55:00,126.72,126.81,126.68,126.8,3054.0,125.8846,125.974,125.8448,125.964,3054.0
2024-04-30 13:00:00,126.77,126.78,126.66,126.66,3415.0,125.9342,125.9442,125.825,125.825,3415.0
2024-04-30 13:05:00,126.66,126.73,126.66,126.73,1700.0,125.825,125.8945,125.825,125.8945,1700.0
2024-04-30 13:10:00,126.73,126.75,126.68,126.73,2069.0,125.8945,125.9144,125.8448,125.8945,2069.0
2024-04-30 13:15:00,126.74,126.74,126.67,126.68,3357.0,125.9044,125.9044,125.8349,125.8448,3357.0
2024-04-30 13:20:00,126.69,126.74,126.64,126.73,3253.0,125.8548,125.9044,125.8051,125.8945,3253.0
2024-04-30 13:25:00,126.73,126.74,126.67,126.68,5114.0,125.8945,125.9044,125.8349,125.8448,5114.0
2024-04-30 13:30:00,126.69,126.71,126.66,126.71,3125.0,125.8548,125.8746,125.825,125.8746,3125.0
2024-04-30 13:35:00,126.73,126.77,126.73,126.77,3162.0,125.8945,125.9342,125.8945,125.9342,3162.0
2024-04-30 13:40:00,126.77,126.81,126.65,126.69,4110.0,125.9342,125.974,125.815,125.8548,4110.0
2024-04-30 13:45:00,126.69,126.74,126.68,126.72,3400.0,125.8548,125.9044,125.8448,125.8846,3400.0
2024-04-30 13:50:00,126.73,126.83,126.73,126.83,2700.0,125.8945,125.9938,125.8945,125.9938,2700.0
2024-04-30 13:55:00,126.84,126.92,126.83,126.92,3352.0,126.0038,126.0833,125.9938,126.0833,3352.0
2024-04-30 14:00:00,126.92,127.07,126.92,127.01,5961.0,126.0833,126.2323,126.0833,126.1727,5961.0
2024-04-30 14:05:00,127.01,127.01,126.85,126.85,4997.0,126.1727,126.1727,126.0137,126.0137,4997.0
2024-04-30 14:10:00,126.85,126.85,126.77,126.8,6523.0,126.0137,126.0137,125.9342,125.964,6523.0
2024-04-30 14:15:00,126.82,126.92,126.81,126.85,6227.0,125.9839,126.0833,125.974,126.0137,6227.0
2024-04-30 14:20:00,126.84,126.89,126.81,126.85,3784.0,126.0038,126.0535,125.974,126.0137,3784.0
2024-04-30 14:25:00,126.87,126.88,126.74,126.79,4227.0,126.0336,126.0435,125.9044,125.9541,4227.0
2024-04-30 14:30:00,126.79,126.83,126.73,126.81,3908.0,125.9541,125.9938,125.8945,125.974,3908.0
2024-04-30 14:35:00,126.82,126.87,126.8,126.81,2021.0,125.9839,126.0336,125.964,125.974,2021.0
2024-04-30 14:40:00,126.8,126.81,126.74,126.75,4789.0,125.964,125.974,125.9044,125.9144,4789.0
2024-04-30 14:45:00,126.76,126.77,126.73,126.74,3340.0,125.9243,125.9342,125.8945,125.9044,3340.0
2024-04-30 14:50:00,126.72,126.72,126.56,126.61,4505.0,125.8846,125.8846,125.7256,125.7753,4505.0
2024-04-30 14:55:00,126.59,126.74,126.57,126.72,5283.0,125.7554,125.9044,125.7356,125.8846,5283.0
2024-04-30 15:00:00,126.71,126.74,126.65,126.74,5095.0,125.8746,125.9044,125.815,125.9044,5095.0
2024-04-30 15:05:00,126.79,126.81,126.75,126.75,5300.0,125.9541,125.974,125.9144,125.9144,5300.0
2024-04-30 15:10:00,126.76,126.86,126.73,126.85,8982.0,125.9243,126.0236,125.8945,126.0137,8982.0
2024-04-30 15:15:00,126.85,126.85,126.67,126.68,8447.0,126.0137,126.0137,125.8349,125.8448,8447.0
2024-04-30 15:20:00,126.68,126.77,126.67,126.72,9656.0,125.8448,125.9342,125.8349,125.8846,9656.0
2024-04-30 15:25:00,126.73,126.86,126.72,126.77,10230.0,125.8945,126.0236,125.8846,125.9342,10230.0
2024-04-30 15:30:00,126.77,126.82,126.67,126.81,12128.0,125.9342,125.9839,125.8349,125.974,12128.0
2024-04-30 15:35:00,126.81,126.82,126.65,126.7,13461.0,125.974,125.9839,125.815,125.8647,13461.0
2024-04-30 15:40:00,126.7,126.84,126.7,126.78,13746.0,125.8647,126.0038,125.8647,125.9442,13746.0
2024-04-30 15:45:00,126.79,126.88,126.71,126.81,14787.0,125.9541,126.0435,125.8746,125.974,14787.0
2024-04-30 15:50:00,126.82,127.0,126.81,126.83,64791.0,125.9839,126.1627,125.974,125.9938,64791.0
2024-04-30 15:55:00,126.83,126.98,126.75,126.81,136737.0,125.9938,126.1429,125.9144,125.974,136737.0
2024-05-01 09:30:00,126.64,127.18,126.22,127.09,42530.0,125.8051,126.3415,125.3879,126.2521,42530.0
2024-05-01 09:35:00,126.9,127.2,126.75,126.76,4407.0,126.0634,126.3614,125.9144,125.9243,4407.0
2024-05-01 09:40:00,126.65,126.7,126.48,126.48,3606.0,125.815,125.8647,125.6462,125.6462,3606.0
2024-05-01 09:45:00,126.44,126.93,126.44,126.93,8568.0,125.6064,126.0932,125.6064,126.0932,8568.0
2024-05-01 09:50:00,127.07,127.25,127.06,127.23,3777.0,126.2323,126.4111,126.2223,126.3912,3777.0
2024-05-01 09:55:00,127.22,127.33,127.13,127.16,6479.0,126.3813,126.4906,126.2919,126.3217,6479.0
2024-05-01 10:00:00,127.2,127.2,126.98,127.06,3024.0,126.3614,126.3614,126.1429,126.2223,3024.0
2024-05-01 10:05:00,127.16,127.4,127.13,127.4,8034.0,126.3217,126.5601,126.2919,126.5601,8034.0
2024-05-01 10:10:00,127.43,127.63,127.31,127.52,14851.0,126.5899,126.7886,126.4707,126.6793,14851.0
2024-05-01 10:15:00,127.46,127.46,127.05,127.14,4177.0,126.6197,126.6197,126.2124,126.3018,4177.0
2024-05-01 10:20:00,127.2,127.38,127.18,127.38,4100.0,126.3614,126.5402,126.3415,126.5402,4100.0
2024-05-01 10:25:00,127.42,127.69,127.42,127.69,4695.0,126.58,126.8482,126.58,126.8482,4695.0
2024-05-01 10:30:00,127.66,127.68,127.54,127.54,4851.0,126.8184,126.8382,126.6992,126.6992,4851.0
2024-05-01 10:35:00,127.55,127.58,127.41,127.41,6162.0,126.7091,126.7389,126.57,126.57,6162.0
2024-05-01 10:40:00,127.42,127.45,127.17,127.18,4940.0,126.58,126.6098,126.3316,126.3415,4940.0
2024-05-01 10:45:00,127.23,127.26,127.14,127.14,4047.0,126.3912,126.421,126.3018,126.3018,4047.0
2024-05-01 10:50:00,127.17,127.44,127.17,127.44,6767.0,126.3316,126.5998,126.3316,126.5998,6767.0
2024-05-01 10:55:00,127.43,127.47,127.35,127.47,4383.0,126.5899,126.6296,126.5104,126.6296,4383.0
2024-05-01 11:00:00,127.47,127.54,127.35,127.54,7608.0,126.6296,126.6992,126.5104,126.6992,7608.0
2024-05-01 11:05:00,127.53,127.64,127.43,127.56,4179.0,126.6892,126.7985,126.5899,126.719,4179.0
2024-05-01 11:10:00,127.58,127.72,127.51,127.71,5432.0,126.7389,126.878,126.6694,126.868,5432.0
2024-05-01 11:15:00,127.72,127.76,127.61,127.64,9203.0,126.878,126.9177,126.7687,126.7985,9203.0
2024-05-01 11:20:00,127.6,127.8,127.54,127.8,6234.0,126.7588,126.9575,126.6992,126.9575,6234.0
2024-05-01 11:25:00,127.79,127.88,127.78,127.87,6282.0,126.9475,127.0369,126.9376,127.027,6282.0
2024-05-01 11:30:00,127.89,127.95,127.83,127.88,7222.0,127.0469,127.1065,126.9873,127.0369,7222.0
2024-05-01 11:35:00,127.85,127.87,127.72,127.73,5784.0,127.0071,127.027,126.878,126.8879,5784.0
2024-05-01 11:40:00,127.74,128.02,127.74,127.95,7601.0,126.8978,127.176,126.8978,127.1065,7601.0
2024-05-01 11:45:00,127.95,128.01,127.93,127.95,6876.0,127.1065,127.1661,127.0866,127.1065,6876.0
2024-05-01 11:50:00,127.95,128.1,127.92,128.09,5024.0,127.1065,127.2555,127.0767,127.2455,5024.0
2024-05-01 11:55:00,128.1,128.42,128.1,128.39,12167.0,127.2555,127.5734,127.2555,127.5436,12167.0
2024-05-01 12:00:00,128.39,128.4,128.22,128.31,12862.0,127.5436,127.5535,127.3747,127.4641,12862.0
2024-05-01 12:05:00,128.31,128.36,128.18,128.18,7863.0,127.4641,127.5138,127.3349,127.3349,7863.0
2024-05-01 12:10:00,128.19,128.42,128.11,128.32,8244.0,127.3449,127.5734,127.2654,127.474,8244.0
2024-05-01 12:15:00,128.3,128.3,128.06,128.1,3187.0,127.4542,127.4542,127.2157,127.2555,3187.0
2024-05-01 12:20:00,128.12,128.26,128.05,128.23,10000.0,127.2753,127.4144,127.2058,127.3846,10000.0
2024-05-01 12:25:00,128.22,128.27,128.13,128.26,3743.0,127.3747,127.4244,127.2853,127.4144,3743.0
2024-05-01 12:30:00,128.27,128.4,128.23,128.4,6665.0,127.4244,127.5535,127.3846,127.5535,6665.0
2024-05-01 12:35:00,128.4,128.44,128.3,128.3,12890.0,127.5535,127.5932,127.4542,127.4542,12890.0
2024-05-01 12:40:00,128.32,128.4,128.27,128.39,3127.0,127.474,127.5535,127.4244,127.5436,3127.0
2024-05-01 12:45:00,128.38,128.38,128.28,128.28,2630.0,127.5336,127.5336,127.4343,127.4343,2630.0
2024-05-01 12:50:00,128.28,128.48,128.28,128.48,6407.0,127.4343,127.633,127.4343,127.633,6407.0
2024-05-01 12:55:00,128.5,128.59,128.5,128.53,5593.0,127.6528,127.7422,127.6528,127.6826,5593.0
2024-05-01 13:00:00,128.48,128.52,128.31,128.34,5086.0,127.633,127.6727,127.4641,127.4939,5086.0
2024-05-01 13:05:00,128.34,128.36,128.21,128.21,5166.0,127.4939,127.5138,127.3647,127.3647,5166.0
2024-05-01 13:10:00,128.22,128.29,128.16,128.16,5145.0,127.3747,127.4442,127.3151,127.3151,5145.0
2024-05-01 13:15:00,128.15,128.23,128.13,128.21,6440.0,127.3051,127.3846,127.2853,127.3647,6440.0
2024-05-01 13:20:00,128.23,128.29,128.23,128.29,2562.0,127.3846,127.4442,127.3846,127.4442,2562.0
2024-05-01 13:25:00,128.29,128.37,128.28,128.36,2624.0,127.4442,127.5237,127.4343,127.5138,2624.0
2024-05-01 13:30:00,128.35,128.48,128.35,128.46,8830.0,127.5038,127.633,127.5038,127.6131,8830.0
2024-05-01 13:35:00,128.46,128.46,128.25,128.25,8213.0,127.6131,127.6131,127.4045,127.4045,8213.0
2024-05-01 13:40:00,128.2,128.26,128.2,128.22,5735.0,127.3548,127.4144,127.3548,127.3747,5735.0
2024-05-01 13:45:00,128.22,128.25,128.2,128.24,2464.0,127.3747,127.4045,127.3548,127.3946,2464.0
2024-05-01 13:50:00,128.22,128.27,128.21,128.27,2552.0,127.3747,127.4244,127.3647,127.4244,2552.0
2024-05-01 13:55:00,128.28,128.3,128.27,128.3,2936.0,127.4343,127.4542,127.4244,127.4542,2936.0
2024-05-01 14:00:00,128.3,128.62,128.28,128.37,12644.0,127.4542,127.772,127.4343,127.5237,12644.0
2024-05-01 14:05:00,128.4,128.41,128.23,128.31,4013.0,127.5535,127.5634,127.3846,127.4641,4013.0
2024-05-01 14:10:00,128.32,128.33,128.25,128.33,2361.0,127.474,127.484,127.4045,127.484,2361.0
2024-05-01 14:15:00,128.31,128.38,128.3,128.3,3745.0,127.4641,127.5336,127.4542,127.4542,3745.0
2024-05-01 14:20:00,128.3,128.3,128.21,128.25,2954.0,127.4542,127.4542,127.3647,127.4045,2954.0
2024-05-01 14:25:00,128.24,128.3,128.24,128.3,3089.0,127.3946,127.4542,127.3946,127.4542,3089.0
2024-05-01 14:30:00,128.29,128.31,127.94,128.28,60133.0,127.4442,127.4641,127.0965,127.4343,60133.0
2024-05-01 14:35:00,128.19,128.29,127.91,128.28,7339.0,127.3449,127.4442,127.0667,127.4343,7339.0
2024-05-01 14:40:00,128.3,128.87,128.25,128.84,6238.0,127.4542,128.0204,127.4045,127.9906,6238.0
2024-05-01 14:45:00,128.8,129.06,128.67,128.97,9395.0,127.9509,128.2091,127.8217,128.1197,9395.0
2024-05-01 14:50:00,129.05,129.13,128.88,128.98,8063.0,128.1992,128.2787,128.0303,128.1297,8063.0
2024-05-01 14:55:00,128.99,129.16,128.89,129.08,18614.0,128.1396,128.3085,128.0403,128.229,18614.0
2024-05-01 15:00:00,129.09,129.16,128.96,128.96,8309.0,128.2389,128.3085,128.1098,128.1098,8309.0
2024-05-01 15:05:00,129.0,129.14,128.96,129.01,11213.0,128.1495,128.2886,128.1098,128.1595,11213.0
2024-05-01 15:10:00,129.07,129.35,129.05,129.25,9654.0,128.2191,128.4972,128.1992,128.3979,9654.0
2024-05-01 15:15:00,129.28,129.41,129.22,129.34,11021.0,128.4277,128.5568,128.3681,128.4873,11021.0
2024-05-01 15:20:00,129.31,129.48,129.18,129.46,13312.0,128.4575,128.6264,128.3284,128.6065,13312.0
2024-05-01 15:25:00,129.47,129.62,129.36,129.4,9071.0,128.6164,128.7655,128.5072,128.5469,9071.0
2024-05-01 15:30:00,129.38,129.38,129.04,129.16,17242.0,128.527,128.527,128.1893,128.3085,17242.0
2024-05-01 15:35:00,129.17,129.2,128.84,128.91,16659.0,128.3184,128.3482,127.9906,128.0601,16659.0
2024-05-01 15:40:00,128.91,128.95,128.61,128.76,17747.0,128.0601,128.0999,127.7621,127.9111,17747.0
2024-05-01 15:45:00,128.75,128.86,128.66,128.7,29840.0,127.9012,128.0105,127.8118,127.8515,29840.0
2024-05-01 15:50:00,128.67,128.67,128.16,128.25,43177.0,127.8217,127.8217,127.3151,127.4045,43177.0
2024-05-01 15:55:00,128.24,128.3,128.15,128.18,130026.0,127.3946,127.4542,127.3051,127.3349,130026.0
2024-05-02 09:30:00,128.74,129.11,127.99,127.99,28404.0,127.8913,128.2588,127.1462,127.1462,28404.0
2024-05-02 09:35:00,128.0,128.17,127.54,127.71,14934.0,127.1561,127.325,126.6992,126.868,14934.0
2024-05-02 09:40:00,127.7,127.7,127.21,127.51,20608.0,126.8581,126.8581,126.3713,126.6694,20608.0
2024-05-02 09:45:00,127.55,127.59,126.98,127.0,22045.0,126.7091,126.7488,126.1429,126.1627,22045.0
2024-05-02 09:50:00,126.95,126.96,126.6,126.71,11696.0,126.1131,126.123,125.7654,125.8746,11696.0
2024-05-02 09:55:00,126.69,127.42,126.69,127.03,26775.0,125.8548,126.58,125.8548,126.1925,26775.0
2024-05-02 10:00:00,127.08,127.29,127.01,127.15,11379.0,126.2422,126.4508,126.1727,126.3117,11379.0
2024-05-02 10:05:00,127.15,127.15,126.75,126.81,5298.0,126.3117,126.3117,125.9144,125.974,5298.0
2024-05-02 10:10:00,126.78,127.07,126.7,127.07,9154.0,125.9442,126.2323,125.8647,126.2323,9154.0
2024-05-02 10:15:00,127.07,127.34,127.07,127.3,6303.0,126.2323,126.5005,126.2323,126.4607,6303.0
2024-05-02 10:20:00,127.29,127.61,127.29,127.55,14139.0,126.4508,126.7687,126.4508,126.7091,14139.0
2024-05-02 10:25:00,127.6,127.6,127.35,127.38,5804.0,126.7588,126.7588,126.5104,126.5402,5804.0
2024-05-02 10:30:00,127.37,127.45,127.21,127.25,6649.0,126.5303,126.6098,126.3713,126.4111,6649.0
2024-05-02 10:35:00,127.25,127.34,127.19,127.19,8974.0,126.4111,126.5005,126.3515,126.3515,8974.0
2024-05-02 10:40:00,127.11,127.2,127.02,127.2,10478.0,126.272,126.3614,126.1826,126.3614,10478.0
2024-05-02 10:45:00,127.18,127.47,127.14,127.39,6587.0,126.3415,126.6296,126.3018,126.5502,6587.0
2024-05-02 10:50:00,127.38,127.4,127.32,127.33,6019.0,126.5402,126.5601,126.4806,126.4906,6019.0
2024-05-02 10:55:00,127.37,127.47,127.37,127.37,7790.0,126.5303,126.6296,126.5303,126.5303,7790.0
2024-05-02 11:00:00,127.39,127.47,127.34,127.37,10149.0,126.5502,126.6296,126.5005,126.5303,10149.0
2024-05-02 11:05:00,127.39,127.43,127.34,127.36,4492.0,126.5502,126.5899,126.5005,126.5204,4492.0
2024-05-02 11:10:00,127.38,127.47,127.37,127.39,4609.0,126.5402,126.6296,126.5303,126.5502,4609.0
2024-05-02 11:15:00,127.4,127.41,127.33,127.33,3128.0,126.5601,126.57,126.4906,126.4906,3128.0
2024-05-02 11:20:00,127.38,127.38,127.23,127.23,6488.0,126.5402,126.5402,126.3912,126.3912,6488.0
2024-05-02 11:25:00,127.23,127.32,127.21,127.21,7027.0,126.3912,126.4806,126.3713,126.3713,7027.0
2024-05-02 11:30:00,127.18,127.21,127.04,127.11,4678.0,126.3415,126.3713,126.2025,126.272,4678.0
2024-05-02 11:35:00,127.1,127.21,127.07,127.21,5280.0,126.2621,126.3713,126.2323,126.3713,5280.0
2024-05-02 11:40:00,127.25,127.31,127.21,127.29,5505.0,126.4111,126.4707,126.3713,126.4508,5505.0
2024-05-02 11:45:00,127.31,127.34,127.29,127.29,2000.0,126.4707,126.5005,126.4508,126.4508,2000.0
2024-05-02 11:50:00,127.29,127.47,127.28,127.45,12104.0,126.4508,126.6296,126.4409,126.6098,12104.0
2024-05-02 11:55:00,127.45,127.45,127.29,127.3,6706.0,126.6098,126.6098,126.4508,126.4607,6706.0
2024-05-02 12:00:00,127.31,127.41,127.26,127.4,2969.0,126.4707,126.57,126.421,126.5601,2969.0
2024-05-02 12:05:00,127.38,127.43,127.37,127.4,1939.0,126.5402,126.5899,126.5303,126.5601,1939.0
2024-05-02 12:10:00,127.38,127.45,127.33,127.4,4843.0,126.5402,126.6098,126.4906,126.5601,4843.0
2024-05-02 12:15:00,127.39,127.43,127.28,127.3,4500.0,126.5502,126.5899,126.4409,126.4607,4500.0
2024-05-02 12:20:00,127.26,127.45,127.26,127.45,4989.0,126.421,126.6098,126.421,126.6098,4989.0
2024-05-02 12:25:00,127.49,127.6,127.46,127.58,1857.0,126.6495,126.7588,126.6197,126.7389,1857.0
2024-05-02 12:30:00,127.6,127.62,127.48,127.52,4464.0,126.7588,126.7786,126.6396,126.6793,4464.0
2024-05-02 12:35:00,127.47,127.52,127.33,127.52,3700.0,126.6296,126.6793,126.4906,126.6793,3700.0
2024-05-02 12:40:00,127.56,127.59,127.51,127.57,3021.0,126.719,126.7488,126.6694,126.729,3021.0
2024-05-02 12:45:00,127.58,127.61,127.52,127.57,3085.0,126.7389,126.7687,126.6793,126.729,3085.0
2024-05-02 12:50:00,127.59,127.6,127.53,127.53,2100.0,126.7488,126.7588,126.6892,126.6892,2100.0
2024-05-02 12:55:00,127.52,127.55,127.47,127.5,2680.0,126.6793,126.7091,126.6296,126.6594,2680.0
2024-05-02 13:00:00,127.5,127.51,127.47,127.49,2900.0,126.6594,126.6694,126.6296,126.6495,2900.0
2024-05-02 13:05:00,127.47,127.64,127.46,127.62,5067.0,126.6296,126.7985,126.6197,126.7786,5067.0
2024-05-02 13:10:00,127.59,127.61,127.48,127.48,5347.0,126.7488,126.7687,126.6396,126.6396,5347.0
2024-05-02 13:15:00,127.5,127.61,127.5,127.61,1900.0,126.6594,126.7687,126.6594,126.7687,1900.0
2024-05-02 13:20:00,127.58,127.58,127.45,127.48,3679.0,126.7389,126.7389,126.6098,126.6396,3679.0
2024-05-02 13:25:00,127.5,127.69,127.48,127.69,5010.0,126.6594,126.8482,126.6396,126.8482,5010.0
2024-05-02 13:30:00,127.69,127.75,127.64,127.64,4621.0,126.8482,126.9078,126.7985,126.7985,4621.0
2024-05-02 13:35:00,127.65,127.78,127.57,127.7,6396.0,126.8084,126.9376,126.729,126.8581,6396.0
2024-05-02 13:40:00,127.74,127.89,127.74,127.89,4108.0,126.8978,127.0469,126.8978,127.0469,4108.0
2024-05-02 13:45:00,127.91,127.91,127.82,127.87,6380.0,127.0667,127.0667,126.9773,127.027,6380.0
2024-05-02 13:50:00,127.89,127.95,127.86,127.94,2812.0,127.0469,127.1065,127.0171,127.0965,2812.0
2024-05-02 13:55:00,127.96,128.06,127.93,128.0,8516.0,127.1164,127.2157,127.0866,127.1561,8516.0
2024-05-02 14:00:00,128.01,128.11,128.0,128.1,8134.0,127.1661,127.2654,127.1561,127.2555,8134.0
2024-05-02 14:05:00,128.09,128.17,128.02,128.13,6354.0,127.2455,127.325,127.176,127.2853,6354.0
2024-05-02 14:10:00,128.17,128.23,128.14,128.16,5700.0,127.325,127.3846,127.2952,127.3151,5700.0
2024-05-02 14:15:00,128.18,128.3,128.16,128.26,6356.0,127.3349,127.4542,127.3151,127.4144,6356.0
2024-05-02 14:20:00,128.3,128.32,128.01,128.07,5144.0,127.4542,127.474,127.1661,127.2257,5144.0
2024-05-02 14:25:00,128.08,128.16,128.05,128.16,2500.0,127.2356,127.3151,127.2058,127.3151,2500.0
2024-05-02 14:30:00,128.16,128.16,128.07,128.13,4201.0,127.3151,127.3151,127.2257,127.2853,4201.0
2024-05-02 14:35:00,128.14,128.17,128.05,128.09,5007.0,127.2952,127.325,127.2058,127.2455,5007.0
2024-05-02 14:40:00,128.06,128.08,128.03,128.03,3800.0,127.2157,127.2356,127.1859,127.1859,3800.0
2024-05-02 14:45:00,128.04,128.16,128.02,128.16,2200.0,127.1959,127.3151,127.176,127.3151,2200.0
2024-05-02 14:50:00,128.18,128.31,128.18,128.22,6035.0,127.3349,127.4641,127.3349,127.3747,6035.0
2024-05-02 14:55:00,128.23,128.23,128.14,128.19,5082.0,127.3846,127.3846,127.2952,127.3449,5082.0
2024-05-02 15:00:00,128.19,128.2,128.09,128.12,6473.0,127.3449,127.3548,127.2455,127.2753,6473.0
2024-05-02 15:05:00,128.12,128.22,128.12,128.21,8511.0,127.2753,127.3747,127.2753,127.3647,8511.0
2024-05-02 15:10:00,128.22,128.3,128.2,128.2,8107.0,127.3747,127.4542,127.3548,127.3548,8107.0
2024-05-02 15:15:00,128.2,128.29,128.15,128.18,6045.0,127.3548,127.4442,127.3051,127.3349,6045.0
2024-05-02 15:20:00,128.16,128.27,128.16,128.19,7019.0,127.3151,127.4244,127.3151,127.3449,7019.0
2024-05-02 15:25:00,128.19,128.19,128.03,128.03,6651.0,127.3449,127.3449,127.1859,127.1859,6651.0
2024-05-02 15:30:00,128.03,128.05,127.94,128.02,8443.0,127.1859,127.2058,127.0965,127.176,8443.0
2024-05-02 15:35:00,128.0,128.1,127.96,128.04,10724.0,127.1561,127.2555,127.1164,127.1959,10724.0
2024-05-02 15:40:00,128.07,128.15,128.03,128.03,11244.0,127.2257,127.3051,127.1859,127.1859,11244.0
2024-05-02 15:45:00,128.0,128.14,127.97,128.14,10861.0,127.1561,127.2952,127.1263,127.2952,10861.0
2024-05-02 15:50:00,128.15,128.27,128.11,128.26,37710.0,127.3051,127.4244,127.2654,127.4144,37710.0
2024-05-02 15:55:00,128.32,128.57,128.25,128.53,86324.0,127.474,127.7224,127.4045,127.6826,86324.0
2024-05-03 09:30:00,129.12,129.85,129.12,129.42,23150.0,128.2687,128.9939,128.2687,128.5668,23150.0
2024-05-03 09:35:00,129.45,129.89,129.44,129.7,6251.0,128.5966,129.0337,128.5866,128.8449,6251.0
2024-05-03 09:40:00,129.8,129.99,129.78,129.84,5020.0,128.9443,129.133,128.9244,128.984,5020.0
2024-05-03 09:45:00,129.94,130.47,129.94,130.05,19775.0,129.0833,129.6098,129.0833,129.1926,19775.0
2024-05-03 09:50:00,129.94,130.01,129.84,129.93,5646.0,129.0833,129.1529,128.984,129.0734,5646.0
2024-05-03 09:55:00,129.86,129.95,129.34,129.38,9219.0,129.0039,129.0933,128.4873,128.527,9219.0
2024-05-03 10:00:00,129.43,129.54,129.01,129.31,6607.0,128.5767,128.686,128.1595,128.4575,6607.0
2024-05-03 10:05:00,129.34,129.52,129.24,129.25,4683.0,128.4873,128.6661,128.388,128.3979,4683.0
2024-05-03 10:10:00,129.42,129.52,129.29,129.35,6096.0,128.5668,128.6661,128.4376,128.4972,6096.0
2024-05-03 10:15:00,129.39,129.43,129.2,129.43,5154.0,128.537,128.5767,128.3482,128.5767,5154.0
2024-05-03 10:20:00,129.49,129.57,129.33,129.4,6672.0,128.6363,128.7158,128.4774,128.5469,6672.0
2024-05-03 10:25:00,129.32,129.41,129.23,129.25,5499.0,128.4674,128.5568,128.378,128.3979,5499.0
2024-05-03 10:30:00,129.28,129.31,129.22,129.23,2833.0,128.4277,128.4575,128.3681,128.378,2833.0
2024-05-03 10:35:00,129.19,129.3,129.13,129.22,3200.0,128.3383,128.4476,128.2787,128.3681,3200.0
2024-05-03 10:40:00,129.16,129.31,129.02,129.31,8689.0,128.3085,128.4575,128.1694,128.4575,8689.0
2024-05-03 10:45:00,129.31,129.53,129.31,129.5,7548.0,128.4575,128.676,128.4575,128.6462,7548.0
2024-05-03 10:50:00,129.48,129.48,129.23,129.23,1474.0,128.6264,128.6264,128.378,128.378,1474.0
2024-05-03 10:55:00,129.23,129.26,129.11,129.11,3493.0,128.378,128.4078,128.2588,128.2588,3493.0
2024-05-03 11:00:00,129.11,129.24,129.08,129.21,3643.0,128.2588,128.388,128.229,128.3582,3643.0
2024-05-03 11:05:00,129.24,129.34,129.2,129.22,8657.0,128.388,128.4873,128.3482,128.3681,8657.0
2024-05-03 11:10:00,129.24,129.3,129.2,129.3,4007.0,128.388,128.4476,128.3482,128.4476,4007.0
2024-05-03 11:15:00,129.28,129.46,129.26,129.44,15392.0,128.4277,128.6065,128.4078,128.5866,15392.0
2024-05-03 11:20:00,129.45,129.51,129.31,129.33,9335.0,128.5966,128.6562,128.4575,128.4774,9335.0
2024-05-03 11:25:00,129.33,129.34,129.21,129.31,10752.0,128.4774,128.4873,128.3582,128.4575,10752.0
2024-05-03 11:30:00,129.31,129.53,129.31,129.46,7834.0,128.4575,128.676,128.4575,128.6065,7834.0
2024-05-03 11:35:00,129.5,129.57,129.46,129.53,4588.0,128.6462,128.7158,128.6065,128.676,4588.0
2024-05-03 11:40:00,129.53,129.58,129.43,129.47,5782.0,128.676,128.7257,128.5767,128.6164,5782.0
2024-05-03 11:45:00,129.49,129.63,129.38,129.44,27280.0,128.6363,128.7754,128.527,128.5866,27280.0
2024-05-03 11:50:00,129.45,129.55,129.45,129.55,9161.0,128.5966,128.6959,128.5966,128.6959,9161.0
2024-05-03 11:55:00,129.53,129.57,129.46,129.46,2209.0,128.676,128.7158,128.6065,128.6065,2209.0
2024-05-03 12:00:00,129.39,129.43,129.37,129.4,2008.0,128.537,128.5767,128.5171,128.5469,2008.0
2024-05-03 12:05:00,129.41,129.43,129.38,129.41,2000.0,128.5568,128.5767,128.527,128.5568,2000.0
2024-05-03 12:10:00,129.42,129.47,129.42,129.47,1100.0,128.5668,128.6164,128.5668,128.6164,1100.0
2024-05-03 12:15:00,129.47,129.67,129.47,129.63,5145.0,128.6164,128.8151,128.6164,128.7754,5145.0
2024-05-03 12:20:00,129.61,129.61,129.52,129.57,2678.0,128.7555,128.7555,128.6661,128.7158,2678.0
2024-05-03 12:25:00,129.55,129.59,129.55,129.56,2459.0,128.6959,128.7357,128.6959,128.7058,2459.0
2024-05-03 12:30:00,129.59,129.65,129.55,129.56,3521.0,128.7357,128.7953,128.6959,128.7058,3521.0
2024-05-03 12:35:00,129.54,129.58,129.5,129.56,3423.0,128.686,128.7257,128.6462,128.7058,3423.0
2024-05-03 12:40:00,129.59,129.65,129.59,129.63,2668.0,128.7357,128.7953,128.7357,128.7754,2668.0
2024-05-03 12:45:00,129.65,129.68,129.59,129.6,4225.0,128.7953,128.8251,128.7357,128.7456,4225.0
2024-05-03 12:50:00,129.57,129.61,129.47,129.47,1109.0,128.7158,128.7555,128.6164,128.6164,1109.0
2024-05-03 12:55:00,129.46,129.52,129.44,129.48,1932.0,128.6065,128.6661,128.5866,128.6264,1932.0
2024-05-03 13:00:00,129.5,129.51,129.41,129.41,4306.0,128.6462,128.6562,128.5568,128.5568,4306.0
2024-05-03 13:05:00,129.41,129.42,129.3,129.31,2950.0,128.5568,128.5668,128.4476,128.4575,2950.0
2024-05-03 13:10:00,129.34,129.44,129.34,129.41,3543.0,128.4873,128.5866,128.4873,128.5568,3543.0
2024-05-03 13:15:00,129.41,129.45,129.31,129.34,4232.0,128.5568,128.5966,128.4575,128.4873,4232.0
2024-05-03 13:20:00,129.31,129.36,129.27,129.28,2665.0,128.4575,128.5072,128.4178,128.4277,2665.0
2024-05-03 13:25:00,129.25,129.42,129.23,129.42,5053.0,128.3979,128.5668,128.378,128.5668,5053.0
2024-05-03 13:30:00,129.42,129.45,129.33,129.38,4341.0,128.5668,128.5966,128.4774,128.527,4341.0
2024-05-03 13:35:00,129.37,129.4,129.31,129.31,3192.0,128.5171,128.5469,128.4575,128.4575,3192.0
2024-05-03 13:40:00,129.3,129.5,129.3,129.42,9759.0,128.4476,128.6462,128.4476,128.5668,9759.0
2024-05-03 13:45:00,129.41,129.45,129.3,129.43,9078.0,128.5568,128.5966,128.4476,128.5767,9078.0
2024-05-03 13:50:00,129.43,129.52,129.42,129.49,5525.0,128.5767,128.6661,128.5668,128.6363,5525.0
2024-05-03 13:55:00,129.49,129.52,129.47,129.47,9234.0,128.6363,128.6661,128.6164,128.6164,9234.0
2024-05-03 14:00:00,129.48,129.61,129.48,129.52,8938.0,128.6264,128.7555,128.6264,128.6661,8938.0
2024-05-03 14:05:00,129.51,129.51,129.44,129.5,10098.0,128.6562,128.6562,128.5866,128.6462,10098.0
2024-05-03 14:10:00,129.5,129.53,129.47,129.48,9287.0,128.6462,128.676,128.6164,128.6264,9287.0
2024-05-03 14:15:00,129.46,129.67,129.46,129.66,16228.0,128.6065,128.8151,128.6065,128.8052,16228.0
2024-05-03 14:20:00,129.67,129.68,129.57,129.58,6196.0,128.8151,128.8251,128.7158,128.7257,6196.0
2024-05-03 14:25:00,129.53,129.62,129.49,129.57,8882.0,128.676,128.7655,128.6363,128.7158,8882.0
2024-05-03 14:30:00,129.56,129.56,129.46,129.53,7155.0,128.7058,128.7058,128.6065,128.676,7155.0
2024-05-03 14:35:00,129.53,129.53,129.31,129.34,15836.0,128.676,128.676,128.4575,128.4873,15836.0
2024-05-03 14:40:00,129.32,129.45,129.31,129.4,13014.0,128.4674,128.5966,128.4575,128.5469,13014.0
2024-05-03 14:45:00,129.38,129.45,129.36,129.43,13354.0,128.527,128.5966,128.5072,128.5767,13354.0
2024-05-03 14:50:00,129.44,129.54,129.43,129.45,11880.0,128.5866,128.686,128.5767,128.5966,11880.0
2024-05-03 14:55:00,129.47,129.47,129.34,129.37,6173.0,128.6164,128.6164,128.4873,128.5171,6173.0
2024-05-03 15:00:00,129.38,129.42,129.28,129.38,9477.0,128.527,128.5668,128.4277,128.527,9477.0
2024-05-03 15:05:00,129.4,129.53,129.38,129.48,12560.0,128.5469,128.676,128.527,128.6264,12560.0
2024-05-03 15:10:00,129.5,129.59,129.39,129.58,10056.0,128.6462,128.7357,128.537,128.7257,10056.0
2024-05-03 15:15:00,129.58,129.58,129.46,129.46,5889.0,128.7257,128.7257,128.6065,128.6065,5889.0
2024-05-03 15:20:00,129.46,129.49,129.39,129.4,9001.0,128.6065,128.6363,128.537,128.5469,9001.0
2024-05-03 15:25:00,129.39,129.52,129.39,129.43,10192.0,128.537,128.6661,128.537,128.5767,10192.0
2024-05-03 15:30:00,129.42,129.47,129.4,129.44,9316.0,128.5668,128.6164,128.5469,128.5866,9316.0
2024-05-03 15:35:00,129.44,129.62,129.43,129.61,16471.0,128.5866,128.7655,128.5767,128.7555,16471.0
2024-05-03 15:40:00,129.62,129.66,129.55,129.66,17438.0,128.7655,128.8052,128.6959,128.8052,17438.0
2024-05-03 15:45:00,129.66,129.68,129.56,129.57,12755.0,128.8052,128.8251,128.7058,128.7158,12755.0
2024-05-03 15:50:00,129.56,129.86,129.49,129.52,63257.0,128.7058,129.0039,128.6363,128.6661,63257.0
2024-05-03 15:55:00,129.52,129.63,129.48,129.59,108997.0,128.6661,128.7754,128.6264,128.7357,108997.0
2024-05-06 09:30:00,129.99,130.71,129.85,130.06,20420.0,129.133,129.8483,128.9939,129.2026,20420.0
2024-05-06 09:35:00,130.09,130.13,129.72,129.88,6644.0,129.2324,129.2721,128.8648,129.0237,6644.0
2024-05-06 09:40:00,129.84,129.92,129.69,129.92,4177.0,128.984,129.0635,128.835,129.0635,4177.0
2024-05-06 09:45:00,129.93,130.3,129.92,130.27,8388.0,129.0734,129.441,129.0635,129.4112,8388.0
2024-05-06 09:50:00,130.24,130.29,130.13,130.14,5533.0,129.3814,129.431,129.2721,129.282,5533.0
2024-05-06 09:55:00,130.13,130.16,129.92,130.0,5142.0,129.2721,129.3019,129.0635,129.1429,5142.0
2024-05-06 10:00:00,129.95,130.12,129.87,130.06,5464.0,129.0933,129.2622,129.0138,129.2026,5464.0
2024-05-06 10:05:00,130.05,130.16,129.96,130.09,8401.0,129.1926,129.3019,129.1032,129.2324,8401.0
2024-05-06 10:10:00,130.08,130.08,129.8,129.84,11747.0,129.2224,129.2224,128.9443,128.984,11747.0
2024-05-06 10:15:00,129.85,129.85,129.69,129.76,17650.0,128.9939,128.9939,128.835,128.9045,17650.0
2024-05-06 10:20:00,129.75,129.91,129.68,129.84,8354.0,128.8946,129.0535,128.8251,128.984,8354.0
2024-05-06 10:25:00,129.86,130.0,129.84,129.94,15960.0,129.0039,129.1429,128.984,129.0833,15960.0
2024-05-06 10:30:00,129.94,130.01,129.72,129.85,19294.0,129.0833,129.1529,128.8648,128.9939,19294.0
2024-05-06 10:35:00,129.85,129.86,129.73,129.75,8265.0,128.9939,129.0039,128.8747,128.8946,8265.0
2024-05-06 10:40:00,129.74,129.82,129.6,129.7,10514.0,128.8847,128.9641,128.7456,128.8449,10514.0
2024-05-06 10:45:00,129.69,129.72,129.59,129.61,6083.0,128.835,128.8648,128.7357,128.7555,6083.0
2024-05-06 10:50:00,129.63,129.69,129.58,129.63,8346.0,128.7754,128.835,128.7257,128.7754,8346.0
2024-05-06 10:55:00,129.66,129.8,129.63,129.78,11311.0,128.8052,128.9443,128.7754,128.9244,11311.0
2024-05-06 11:00:00,129.82,129.86,129.7,129.78,11996.0,128.9641,129.0039,128.8449,128.9244,11996.0
2024-05-06 11:05:00,129.78,129.87,129.74,129.81,24895.0,128.9244,129.0138,128.8847,128.9542,24895.0
2024-05-06 11:10:00,129.82,129.89,129.76,129.78,12254.0,128.9641,129.0337,128.9045,128.9244,12254.0
2024-05-06 11:15:00,129.76,129.87,129.75,129.78,7838.0,128.9045,129.0138,128.8946,128.9244,7838.0
2024-05-06 11:20:00,129.81,129.81,129.72,129.72,6757.0,128.9542,128.9542,128.8648,128.8648,6757.0
2024-05-06 11:25:00,129.72,129.74,129.67,129.71,4409.0,128.8648,128.8847,128.8151,128.8549,4409.0
2024-05-06 11:30:00,129.7,129.79,129.64,129.72,4258.0,128.8449,128.9343,128.7853,128.8648,4258.0
2024-05-06 11:35:00,129.72,129.72,129.59,129.59,7184.0,128.8648,128.8648,128.7357,128.7357,7184.0
2024-05-06 11:40:00,129.58,129.64,129.56,129.61,5259.0,128.7257,128.7853,128.7058,128.7555,5259.0
2024-05-06 11:45:00,129.61,129.74,129.61,129.74,4723.0,128.7555,128.8847,128.7555,128.8847,4723.0
2024-05-06 11:50:00,129.74,129.76,129.65,129.74,7044.0,128.8847,128.9045,128.7953,128.8847,7044.0
2024-05-06 11:55:00,129.76,129.86,129.74,129.78,9709.0,128.9045,129.0039,128.8847,128.9244,9709.0
2024-05-06 12:00:00,129.77,129.8,129.75,129.76,4653.0,128.9145,128.9443,128.8946,128.9045,4653.0
2024-05-06 12:05:00,129.8,129.89,129.79,129.84,10519.0,128.9443,129.0337,128.9343,128.984,10519.0
2024-05-06 12:10:00,129.86,129.95,129.86,129.89,5819.0,129.0039,129.0933,129.0039,129.0337,5819.0
2024-05-06 12:15:00,129.93,129.94,129.72,129.72,6232.0,129.0734,129.0833,128.8648,128.8648,6232.0
2024-05-06 12:20:00,129.7,129.76,129.67,129.74,11104.0,128.8449,128.9045,128.8151,128.8847,11104.0
2024-05-06 12:25:00,129.72,129.74,129.66,129.66,6219.0,128.8648,128.8847,128.8052,128.8052,6219.0
2024-05-06 12:30:00,129.69,129.74,129.64,129.66,7752.0,128.835,128.8847,128.7853,128.8052,7752.0
2024-05-06 12:35:00,129.68,129.73,129.63,129.72,6601.0,128.8251,128.8747,128.7754,128.8648,6601.0
2024-05-06 12:40:00,129.73,129.89,129.68,129.89,6306.0,128.8747,129.0337,128.8251,129.0337,6306.0
2024-05-06 12:45:00,129.91,129.97,129.75,129.78,8467.0,129.0535,129.1131,128.8946,128.9244,8467.0
2024-05-06 12:50:00,129.82,129.82,129.65,129.66,10998.0,128.9641,128.9641,128.7953,128.8052,10998.0
2024-05-06 12:55:00,129.7,129.71,129.58,129.68,8103.0,128.8449,128.8549,128.7257,128.8251,8103.0
2024-05-06 13:00:00,129.68,129.79,129.67,129.79,10817.0,128.8251,128.9343,128.8151,128.9343,10817.0
2024-05-06 13:05:00,129.76,129.83,129.71,129.71,11419.0,128.9045,128.9741,128.8549,128.8549,11419.0
2024-05-06 13:10:00,129.72,129.73,129.63,129.63,4000.0,128.8648,128.8747,128.7754,128.7754,4000.0
2024-05-06 13:15:00,129.63,129.84,129.59,129.78,5845.0,128.7754,128.984,128.7357,128.9244,5845.0
2024-05-06 13:20:00,129.78,129.97,129.77,129.93,4004.0,128.9244,129.1131,128.9145,129.0734,4004.0
2024-05-06 13:25:00,129.9,129.94,129.86,129.9,3461.0,129.0436,129.0833,129.0039,129.0436,3461.0
2024-05-06 13:30:00,129.9,129.96,129.88,129.93,5423.0,129.0436,129.1032,129.0237,129.0734,5423.0
2024-05-06 13:35:00,129.92,130.06,129.9,130.06,11411.0,129.0635,129.2026,129.0436,129.2026,11411.0
2024-05-06 13:40:00,130.08,130.09,129.97,129.99,8800.0,129.2224,129.2324,129.1131,129.133,8800.0
2024-05-06 13:45:00,129.97,130.1,129.97,130.1,6423.0,129.1131,129.2423,129.1131,129.2423,6423.0
2024-05-06 13:50:00,130.09,130.16,130.09,130.15,3720.0,129.2324,129.3019,129.2324,129.292,3720.0
2024-05-06 13:55:00,130.15,130.25,130.14,130.22,9790.0,129.292,129.3913,129.282,129.3615,9790.0
2024-05-06 14:00:00,130.24,130.24,130.07,130.11,9424.0,129.3814,129.3814,129.2125,129.2522,9424.0
2024-05-06 14:05:00,130.13,130.19,130.1,130.16,7388.0,129.2721,129.3317,129.2423,129.3019,7388.0
2024-05-06 14:10:00,130.16,130.27,130.09,130.11,7559.0,129.3019,129.4112,129.2324,129.2522,7559.0
2024-05-06 14:15:00,130.12,130.19,130.07,130.07,9667.0,129.2622,129.3317,129.2125,129.2125,9667.0
2024-05-06 14:20:00,130.05,130.21,130.04,130.21,14914.0,129.1926,129.3516,129.1827,129.3516,14914.0
2024-05-06 14:25:00,130.22,130.3,130.2,130.25,9576.0,129.3615,129.441,129.3416,129.3913,9576.0
2024-05-06 14:30:00,130.25,130.27,130.14,130.19,6464.0,129.3913,129.4112,129.282,129.3317,6464.0
2024-05-06 14:35:00,130.19,130.2,130.12,130.12,4903.0,129.3317,129.3416,129.2622,129.2622,4903.0
2024-05-06 14:40:00,130.12,130.13,130.07,130.09,5825.0,129.2622,129.2721,129.2125,129.2324,5825.0
2024-05-06 14:45:00,130.09,130.12,130.05,130.07,5210.0,129.2324,129.2622,129.1926,129.2125,5210.0
2024-05-06 14:50:00,130.09,130.11,130.04,130.05,4701.0,129.2324,129.2522,129.1827,129.1926,4701.0
2024-05-06 14:55:00,130.03,130.1,129.98,129.98,6405.0,129.1728,129.2423,129.1231,129.1231,6405.0
2024-05-06 15:00:00,129.98,130.01,129.94,129.97,5418.0,129.1231,129.1529,129.0833,129.1131,5418.0
2024-05-06 15:05:00,129.98,130.02,129.95,129.98,4795.0,129.1231,129.1628,129.0933,129.1231,4795.0
2024-05-06 15:10:00,129.98,130.0,129.91,129.93,6073.0,129.1231,129.1429,129.0535,129.0734,6073.0
2024-05-06 15:15:00,129.94,129.99,129.92,129.95,6054.0,129.0833,129.133,129.0635,129.0933,6054.0
2024-05-06 15:20:00,129.94,130.01,129.93,129.98,4360.0,129.0833,129.1529,129.0734,129.1231,4360.0
2024-05-06 15:25:00,129.98,130.02,129.89,129.91,9124.0,129.1231,129.1628,129.0337,129.0535,9124.0
2024-05-06 15:30:00,129.92,129.99,129.87,129.97,6879.0,129.0635,129.133,129.0138,129.1131,6879.0
2024-05-06 15:35:00,129.98,130.11,129.96,130.09,11081.0,129.1231,129.2522,129.1032,129.2324,11081.0
2024-05-06 15:40:00,130.1,130.17,130.03,130.06,12532.0,129.2423,129.3118,129.1728,129.2026,12532.0
2024-05-06 15:45:00,130.05,130.18,130.0,130.18,26631.0,129.1926,129.3218,129.1429,129.3218,26631.0
2024-05-06 15:50:00,130.17,130.42,130.15,130.17,41338.0,129.3118,129.5602,129.292,129.3118,41338.0
2024-05-06 15:55:00,130.18,130.99,130.16,130.59,110533.0,129.3218,130.1264,129.3019,129.7291,110533.0
2024-05-07 09:30:00,130.41,131.15,130.27,130.65,30217.0,129.5502,130.2854,129.4112,129.7887,30217.0
2024-05-07 09:35:00,130.65,130.77,130.49,130.52,8053.0,129.7887,129.9079,129.6297,129.6595,8053.0
2024-05-07 09:40:00,130.52,130.81,130.47,130.6,18332.0,129.6595,129.9476,129.6098,129.739,18332.0
2024-05-07 09:45:00,130.63,131.14,130.54,131.09,24908.0,129.7688,130.2754,129.6794,130.2258,24908.0
2024-05-07 09:50:00,131.09,131.22,131.02,131.09,31154.0,130.2258,130.3549,130.1562,130.2258,31154.0
2024-05-07 09:55:00,131.06,131.26,130.97,131.0,34186.0,130.196,130.3946,130.1066,130.1364,34186.0
2024-05-07 10:00:00,131.0,131.11,130.91,131.09,12927.0,130.1364,130.2456,130.0469,130.2258,12927.0
2024-05-07 10:05:00,131.17,131.36,131.08,131.29,17849.0,130.3052,130.494,130.2158,130.4244,17849.0
2024-05-07 10:10:00,131.22,131.22,130.92,131.06,36735.0,130.3549,130.3549,130.0569,130.196,36735.0
2024-05-07 10:15:00,131.08,131.38,131.05,131.21,17529.0,130.2158,130.5139,130.186,130.345,17529.0
2024-05-07 10:20:00,131.17,131.39,131.09,131.21,39838.0,130.3052,130.5238,130.2258,130.345,39838.0
2024-05-07 10:25:00,131.21,131.52,131.11,131.41,15356.0,130.345,130.6529,130.2456,130.5437,15356.0
2024-05-07 10:30:00,131.39,131.41,131.1,131.13,8707.0,130.5238,130.5437,130.2357,130.2655,8707.0
2024-05-07 10:35:00,131.16,131.34,131.0,131.19,15854.0,130.2953,130.4741,130.1364,130.3251,15854.0
2024-05-07 10:40:00,131.19,131.22,130.91,131.03,36783.0,130.3251,130.3549,130.0469,130.1662,36783.0
2024-05-07 10:45:00,131.09,131.32,131.05,131.15,16899.0,130.2258,130.4542,130.186,130.2854,16899.0
2024-05-07 10:50:00,131.15,131.27,130.92,130.92,16907.0,130.2854,130.4046,130.0569,130.0569,16907.0
2024-05-07 10:55:00,130.97,131.15,130.91,131.01,13186.0,130.1066,130.2854,130.0469,130.1463,13186.0
2024-05-07 11:00:00,130.99,131.02,130.77,130.8,12427.0,130.1264,130.1562,129.9079,129.9377,12427.0
2024-05-07 11:05:00,130.83,130.86,130.72,130.72,16780.0,129.9675,129.9973,129.8582,129.8582,16780.0
2024-05-07 11:10:00,130.72,130.92,130.71,130.92,17305.0,129.8582,130.0569,129.8483,130.0569,17305.0
2024-05-07 11:15:00,130.92,131.05,130.87,131.03,19679.0,130.0569,130.186,130.0072,130.1662,19679.0
2024-05-07 11:20:00,131.06,131.06,130.95,130.97,14472.0,130.196,130.196,130.0867,130.1066,14472.0
2024-05-07 11:25:00,130.98,131.15,130.93,131.11,23344.0,130.1165,130.2854,130.0668,130.2456,23344.0
2024-05-07 11:30:00,131.1,131.15,130.89,130.91,16351.0,130.2357,130.2854,130.0271,130.0469,16351.0
2024-05-07 11:35:00,130.92,130.94,130.66,130.81,23216.0,130.0569,130.0768,129.7986,129.9476,23216.0
2024-05-07 11:40:00,130.81,130.97,130.8,130.92,18138.0,129.9476,130.1066,129.9377,130.0569,18138.0
2024-05-07 11:45:00,130.95,130.99,130.7,130.71,35539.0,130.0867,130.1264,129.8383,129.8483,35539.0
2024-05-07 11:50:00,130.71,130.88,130.69,130.85,15606.0,129.8483,130.0171,129.8284,129.9873,15606.0
2024-05-07 11:55:00,130.82,130.86,130.72,130.85,9825.0,129.9575,129.9973,129.8582,129.9873,9825.0
2024-05-07 12:00:00,130.83,130.93,130.76,130.76,11582.0,129.9675,130.0668,129.8979,129.8979,11582.0
2024-05-07 12:05:00,130.78,130.82,130.63,130.69,8383.0,129.9178,129.9575,129.7688,129.8284,8383.0
2024-05-07 12:10:00,130.69,130.84,130.69,130.75,15602.0,129.8284,129.9774,129.8284,129.888,15602.0
2024-05-07 12:15:00,130.75,130.88,130.7,130.7,9460.0,129.888,130.0171,129.8383,129.8383,9460.0
2024-05-07 12:20:00,130.7,130.78,130.64,130.78,11223.0,129.8383,129.9178,129.7787,129.9178,11223.0
2024-05-07 12:25:00,130.76,130.8,130.74,130.77,9567.0,129.8979,129.9377,129.8781,129.9079,9567.0
2024-05-07 12:30:00,130.75,130.84,130.61,130.63,20265.0,129.888,129.9774,129.7489,129.7688,20265.0
2024-05-07 12:35:00,130.62,130.82,130.57,130.82,49116.0,129.7589,129.9575,129.7092,129.9575,49116.0
2024-05-07 12:40:00,130.81,130.83,130.68,130.77,9735.0,129.9476,129.9675,129.8185,129.9079,9735.0
2024-05-07 12:45:00,130.78,130.78,130.58,130.75,11691.0,129.9178,129.9178,129.7191,129.888,11691.0
2024-05-07 12:50:00,130.74,130.8,130.68,130.8,11760.0,129.8781,129.9377,129.8185,129.9377,11760.0
2024-05-07 12:55:00,130.77,130.86,130.67,130.67,12319.0,129.9079,129.9973,129.8085,129.8085,12319.0
2024-05-07 13:00:00,130.66,130.66,130.48,130.57,9282.0,129.7986,129.7986,129.6198,129.7092,9282.0
2024-05-07 13:05:00,130.58,130.61,130.55,130.61,21811.0,129.7191,129.7489,129.6893,129.7489,21811.0
2024-05-07 13:10:00,130.64,130.65,130.58,130.63,12100.0,129.7787,129.7887,129.7191,129.7688,12100.0
2024-05-07 13:15:00,130.61,130.67,130.49,130.49,10045.0,129.7489,129.8085,129.6297,129.6297,10045.0
2024-05-07 13:20:00,130.52,130.59,130.48,130.53,12869.0,129.6595,129.7291,129.6198,129.6695,12869.0
2024-05-07 13:25:00,130.53,130.6,130.5,130.59,8372.0,129.6695,129.739,129.6397,129.7291,8372.0
2024-05-07 13:30:00,130.56,130.57,130.45,130.46,12081.0,129.6993,129.7092,129.59,129.5999,12081.0
2024-05-07 13:35:00,130.41,130.51,130.41,130.5,15304.0,129.5502,129.6496,129.5502,129.6397,15304.0
2024-05-07 13:40:00,130.52,130.58,130.45,130.56,18418.0,129.6595,129.7191,129.59,129.6993,18418.0
2024-05-07 13:45:00,130.58,130.6,130.37,130.4,12019.0,129.7191,129.739,129.5105,129.5403,12019.0
2024-05-07 13:50:00,130.37,130.48,130.37,130.46,9480.0,129.5105,129.6198,129.5105,129.5999,9480.0
2024-05-07 13:55:00,130.45,130.51,130.37,130.38,12375.0,129.59,129.6496,129.5105,129.5204,12375.0
2024-05-07 14:00:00,130.37,130.45,130.35,130.43,15060.0,129.5105,129.59,129.4906,129.5701,15060.0
2024-05-07 14:05:00,130.43,130.51,130.38,130.5,22057.0,129.5701,129.6496,129.5204,129.6397,22057.0
2024-05-07 14:10:00,130.47,130.5,130.35,130.43,74877.0,129.6098,129.6397,129.4906,129.5701,74877.0
2024-05-07 14:15:00,130.43,130.45,130.18,130.23,23465.0,129.5701,129.59,129.3218,129.3714,23465.0
2024-05-07 14:20:00,130.22,130.39,130.18,130.3,21946.0,129.3615,129.5304,129.3218,129.441,21946.0
2024-05-07 14:25:00,130.29,130.36,130.26,130.3,17333.0,129.431,129.5006,129.4012,129.441,17333.0
2024-05-07 14:30:00,130.29,130.4,130.27,130.32,37080.0,129.431,129.5403,129.4112,129.4608,37080.0
2024-05-07 14:35:00,130.34,130.39,130.25,130.25,16214.0,129.4807,129.5304,129.3913,129.3913,16214.0
2024-05-07 14:40:00,130.24,130.29,130.19,130.22,26407.0,129.3814,129.431,129.3317,129.3615,26407.0
2024-05-07 14:45:00,130.2,130.24,130.14,130.19,28528.0,129.3416,129.3814,129.282,129.3317,28528.0
2024-05-07 14:50:00,130.18,130.26,130.15,130.23,17545.0,129.3218,129.4012,129.292,129.3714,17545.0
2024-05-07 14:55:00,130.23,130.31,130.21,130.29,14978.0,129.3714,129.4509,129.3516,129.431,14978.0
2024-05-07 15:00:00,130.3,130.3,130.14,130.15,16225.0,129.441,129.441,129.282,129.292,16225.0
2024-05-07 15:05:00,130.15,130.45,130.14,130.3,70990.0,129.292,129.59,129.282,129.441,70990.0
2024-05-07 15:10:00,130.31,130.35,130.25,130.31,21058.0,129.4509,129.4906,129.3913,129.4509,21058.0
2024-05-07 15:15:00,130.31,130.35,130.19,130.25,21882.0,129.4509,129.4906,129.3317,129.3913,21882.0
2024-05-07 15:20:00,130.24,130.35,130.24,130.28,33672.0,129.3814,129.4906,129.3814,129.4211,33672.0
2024-05-07 15:25:00,130.28,130.36,130.26,130.34,13642.0,129.4211,129.5006,129.4012,129.4807,13642.0
2024-05-07 15:30:00,130.35,130.4,130.2,130.2,24903.0,129.4906,129.5403,129.3416,129.3416,24903.0
2024-05-07 15:35:00,130.22,130.43,130.2,130.43,31391.0,129.3615,129.5701,129.3416,129.5701,31391.0
2024-05-07 15:40:00,130.43,130.43,130.24,130.25,32280.0,129.5701,129.5701,129.3814,129.3913,32280.0
2024-05-07 15:45:00,130.25,130.29,130.17,130.27,41448.0,129.3913,129.431,129.3118,129.4112,41448.0
2024-05-07 15:50:00,130.26,130.53,130.16,130.5,89238.0,129.4012,129.6695,129.3019,129.6397,89238.0
2024-05-07 15:55:00,130.52,130.52,130.06,130.21,214557.0,129.6595,129.6595,129.2026,129.3516,214557.0
2024-05-08 09:30:00,127.09,130.0,126.13,129.75,126730.0,126.2521,129.1429,125.2985,128.8946,126730.0
2024-05-08 09:35:00,130.17,131.52,129.39,129.57,63945.0,129.3118,130.6529,128.537,128.7158,63945.0
2024-05-08 09:40:00,129.53,130.15,128.8,128.9,73043.0,128.676,129.292,127.9509,128.0502,73043.0
2024-05-08 09:45:00,129.04,129.75,128.84,129.17,62526.0,128.1893,128.8946,127.9906,128.3184,62526.0
2024-05-08 09:50:00,129.38,129.47,128.4,128.44,27642.0,128.527,128.6164,127.5535,127.5932,27642.0
2024-05-08 09:55:00,128.42,128.72,127.85,128.06,81586.0,127.5734,127.8714,127.0071,127.2157,81586.0
2024-05-08 10:00:00,128.02,128.31,127.68,128.31,52797.0,127.176,127.4641,126.8382,127.4641,52797.0
2024-05-08 10:05:00,128.34,128.96,128.25,128.25,25738.0,127.4939,128.1098,127.4045,127.4045,25738.0
2024-05-08 10:10:00,128.25,128.54,127.98,128.0,18127.0,127.4045,127.6926,127.1363,127.1561,18127.0
2024-05-08 10:15:00,127.92,127.93,127.2,127.24,48023.0,127.0767,127.0866,126.3614,126.4011,48023.0
2024-05-08 10:20:00,127.3,128.03,127.27,127.46,23908.0,126.4607,127.1859,126.4309,126.6197,23908.0
2024-05-08 10:25:00,127.46,127.51,127.09,127.26,30928.0,126.6197,126.6694,126.2521,126.421,30928.0
2024-05-08 10:30:00,127.2,127.41,126.68,126.99,34600.0,126.3614,126.57,125.8448,126.1528,34600.0
2024-05-08 10:35:00,126.93,127.0,126.14,126.6,108982.0,126.0932,126.1627,125.3084,125.7654,108982.0
2024-05-08 10:40:00,126.61,127.49,126.56,127.33,20707.0,125.7753,126.6495,125.7256,126.4906,20707.0
2024-05-08 10:45:00,127.39,127.41,126.77,126.89,21930.0,126.5502,126.57,125.9342,126.0535,21930.0
2024-05-08 10:50:00,127.03,127.21,126.84,127.06,19860.0,126.1925,126.3713,126.0038,126.2223,19860.0
2024-05-08 10:55:00,127.05,127.7,127.01,127.4,20582.0,126.2124,126.8581,126.1727,126.5601,20582.0
2024-05-08 11:00:00,127.4,127.9,127.37,127.83,24416.0,126.5601,127.0568,126.5303,126.9873,24416.0
2024-05-08 11:05:00,127.74,128.1,127.69,127.91,9072.0,126.8978,127.2555,126.8482,127.0667,9072.0
2024-05-08 11:10:00,127.84,127.84,127.46,127.53,20221.0,126.9972,126.9972,126.6197,126.6892,20221.0
2024-05-08 11:15:00,127.5,127.85,127.43,127.52,12215.0,126.6594,127.0071,126.5899,126.6793,12215.0
2024-05-08 11:20:00,127.57,127.79,127.34,127.62,9675.0,126.729,126.9475,126.5005,126.7786,9675.0
2024-05-08 11:25:00,127.59,127.84,127.55,127.84,15096.0,126.7488,126.9972,126.7091,126.9972,15096.0
2024-05-08 11:30:00,127.87,128.46,127.76,128.26,25143.0,127.027,127.6131,126.9177,127.4144,25143.0
2024-05-08 11:35:00,128.3,128.42,127.85,127.88,20600.0,127.4542,127.5734,127.0071,127.0369,20600.0
2024-05-08 11:40:00,127.83,128.07,127.79,127.79,16618.0,126.9873,127.2257,126.9475,126.9475,16618.0
2024-05-08 11:45:00,127.79,127.88,127.4,127.78,26163.0,126.9475,127.0369,126.5601,126.9376,26163.0
2024-05-08 11:50:00,127.84,127.92,127.6,127.62,17072.0,126.9972,127.0767,126.7588,126.7786,17072.0
2024-05-08 11:55:00,127.7,127.79,127.52,127.65,15213.0,126.8581,126.9475,126.6793,126.8084,15213.0
2024-05-08 12:00:00,127.6,127.86,127.43,127.73,14735.0,126.7588,127.0171,126.5899,126.8879,14735.0
2024-05-08 12:05:00,127.78,127.81,127.46,127.46,8352.0,126.9376,126.9674,126.6197,126.6197,8352.0
2024-05-08 12:10:00,127.48,127.67,127.32,127.37,22077.0,126.6396,126.8283,126.4806,126.5303,22077.0
2024-05-08 12:15:00,127.33,127.35,127.03,127.15,15603.0,126.4906,126.5104,126.1925,126.3117,15603.0
2024-05-08 12:20:00,127.2,127.59,127.2,127.44,10611.0,126.3614,126.7488,126.3614,126.5998,10611.0
2024-05-08 12:25:00,127.49,127.53,126.97,127.0,13398.0,126.6495,126.6892,126.1329,126.1627,13398.0
2024-05-08 12:30:00,127.0,127.26,126.93,127.26,9837.0,126.1627,126.421,126.0932,126.421,9837.0
2024-05-08 12:35:00,127.22,127.35,127.08,127.27,11374.0,126.3813,126.5104,126.2422,126.4309,11374.0
2024-05-08 12:40:00,127.38,127.53,127.36,127.53,6127.0,126.5402,126.6892,126.5204,126.6892,6127.0
2024-05-08 12:45:00,127.56,127.6,127.33,127.36,13493.0,126.719,126.7588,126.4906,126.5204,13493.0
2024-05-08 12:50:00,127.39,127.39,127.21,127.28,9227.0,126.5502,126.5502,126.3713,126.4409,9227.0
2024-05-08 12:55:00,127.36,127.51,127.35,127.47,6833.0,126.5204,126.6694,126.5104,126.6296,6833.0
2024-05-08 13:00:00,127.46,127.49,126.94,127.07,17247.0,126.6197,126.6495,126.1031,126.2323,17247.0
2024-05-08 13:05:00,127.06,127.37,127.05,127.24,26583.0,126.2223,126.5303,126.2124,126.4011,26583.0
2024-05-08 13:10:00,127.27,127.28,127.09,127.1,8029.0,126.4309,126.4409,126.2521,126.2621,8029.0
2024-05-08 13:15:00,127.07,127.19,127.04,127.11,10384.0,126.2323,126.3515,126.2025,126.272,10384.0
2024-05-08 13:20:00,127.07,127.1,126.8,126.93,36659.0,126.2323,126.2621,125.964,126.0932,36659.0
2024-05-08 13:25:00,126.94,127.19,126.89,127.13,7908.0,126.1031,126.3515,126.0535,126.2919,7908.0
2024-05-08 13:30:00,127.16,127.26,127.04,127.13,15468.0,126.3217,126.421,126.2025,126.2919,15468.0
2024-05-08 13:35:00,127.13,127.14,126.99,127.04,11340.0,126.2919,126.3018,126.1528,126.2025,11340.0
2024-05-08 13:40:00,126.98,127.07,126.9,127.0,17068.0,126.1429,126.2323,126.0634,126.1627,17068.0
2024-05-08 13:45:00,127.03,127.13,126.97,126.98,36429.0,126.1925,126.2919,126.1329,126.1429,36429.0
2024-05-08 13:50:00,127.04,127.16,126.95,127.03,10339.0,126.2025,126.3217,126.1131,126.1925,10339.0
2024-05-08 13:55:00,127.07,127.12,126.99,127.0,14423.0,126.2323,126.2819,126.1528,126.1627,14423.0
2024-05-08 14:00:00,126.98,127.05,126.94,127.0,12144.0,126.1429,126.2124,126.1031,126.1627,12144.0
2024-05-08 14:05:00,126.98,127.06,126.93,127.03,7662.0,126.1429,126.2223,126.0932,126.1925,7662.0
2024-05-08 14:10:00,127.06,127.55,127.06,127.46,33264.0,126.2223,126.7091,126.2223,126.6197,33264.0
2024-05-08 14:15:00,127.46,127.48,127.2,127.21,10783.0,126.6197,126.6396,126.3614,126.3713,10783.0
2024-05-08 14:20:00,127.23,127.29,127.0,127.0,10991.0,126.3912,126.4508,126.1627,126.1627,10991.0
2024-05-08 14:25:00,127.03,127.13,126.91,127.1,16437.0,126.1925,126.2919,126.0733,126.2621,16437.0
2024-05-08 14:30:00,127.11,127.11,126.91,126.95,10508.0,126.272,126.272,126.0733,126.1131,10508.0
2024-05-08 14:35:00,126.93,126.93,126.55,126.56,15187.0,126.0932,126.0932,125.7157,125.7256,15187.0
2024-05-08 14:40:00,126.56,126.68,126.48,126.68,16626.0,125.7256,125.8448,125.6462,125.8448,16626.0
2024-05-08 14:45:00,126.67,126.85,126.66,126.74,10863.0,125.8349,126.0137,125.825,125.9044,10863.0
2024-05-08 14:50:00,126.75,126.85,126.64,126.73,36717.0,125.9144,126.0137,125.8051,125.8945,36717.0
2024-05-08 14:55:00,126.68,126.75,126.51,126.61,47237.0,125.8448,125.9144,125.676,125.7753,47237.0
2024-05-08 15:00:00,126.6,126.61,126.4,126.47,16695.0,125.7654,125.7753,125.5667,125.6362,16695.0
2024-05-08 15:05:00,126.49,126.57,126.3,126.31,25834.0,125.6561,125.7356,125.4673,125.4773,25834.0
2024-05-08 15:10:00,126.33,126.36,126.21,126.29,16875.0,125.4971,125.5269,125.3779,125.4574,16875.0
2024-05-08 15:15:00,126.29,126.29,126.19,126.28,19708.0,125.4574,125.4574,125.3581,125.4475,19708.0
2024-05-08 15:20:00,126.29,126.36,125.87,125.91,60604.0,125.4574,125.5269,125.0402,125.0799,60604.0
2024-05-08 15:25:00,125.91,126.0,125.85,125.87,36300.0,125.0799,125.1693,125.0203,125.0402,36300.0
2024-05-08 15:30:00,125.84,125.85,125.52,125.54,41917.0,125.0104,125.0203,124.6925,124.7124,41917.0
2024-05-08 15:35:00,125.53,125.76,125.46,125.67,54085.0,124.7024,124.9309,124.6329,124.8415,54085.0
2024-05-08 15:40:00,125.67,126.01,125.54,125.56,42786.0,124.8415,125.1793,124.7124,124.7322,42786.0
2024-05-08 15:45:00,125.56,125.87,125.56,125.84,45455.0,124.7322,125.0402,124.7322,125.0104,45455.0
2024-05-08 15:50:00,125.81,125.84,125.36,125.36,88908.0,124.9806,125.0104,124.5335,124.5335,88908.0
2024-05-08 15:55:00,125.36,125.36,125.07,125.22,239791.0,124.5335,124.5335,124.2455,124.3945,239791.0
2024-05-09 09:30:00,125.27,126.51,124.92,126.51,43671.0,124.4441,125.676,124.0964,125.676,43671.0
2024-05-09 09:35:00,126.5,127.41,126.09,126.85,48492.0,125.666,126.57,125.2587,126.0137,48492.0
2024-05-09 09:40:00,126.85,127.7,126.84,127.3,26838.0,126.0137,126.8581,126.0038,126.4607,26838.0
2024-05-09 09:45:00,127.35,127.36,126.67,126.97,44067.0,126.5104,126.5204,125.8349,126.1329,44067.0
2024-05-09 09:50:00,127.01,127.14,126.56,127.03,14524.0,126.1727,126.3018,125.7256,126.1925,14524.0
2024-05-09 09:55:00,126.86,127.18,126.68,126.87,42503.0,126.0236,126.3415,125.8448,126.0336,42503.0
2024-05-09 10:00:00,127.01,127.3,126.89,127.05,20597.0,126.1727,126.4607,126.0535,126.2124,20597.0
2024-05-09 10:05:00,127.06,127.3,127.01,127.22,43223.0,126.2223,126.4607,126.1727,126.3813,43223.0
2024-05-09 10:10:00,127.19,127.2,126.85,126.85,17756.0,126.3515,126.3614,126.0137,126.0137,17756.0
2024-05-09 10:15:00,126.79,127.11,126.79,127.01,22203.0,125.9541,126.272,125.9541,126.1727,22203.0
2024-05-09 10:20:00,127.01,127.01,126.71,126.71,11269.0,126.1727,126.1727,125.8746,125.8746,11269.0
2024-05-09 10:25:00,126.73,126.81,126.54,126.81,6618.0,125.8945,125.974,125.7058,125.974,6618.0
2024-05-09 10:30:00,126.78,127.0,126.76,126.96,7113.0,125.9442,126.1627,125.9243,126.123,7113.0
2024-05-09 10:35:00,126.96,127.01,126.82,126.86,29528.0,126.123,126.1727,125.9839,126.0236,29528.0
2024-05-09 10:40:00,126.84,127.0,126.75,126.93,232890.0,126.0038,126.1627,125.9144,126.0932,232890.0
2024-05-09 10:45:00,126.94,127.0,126.87,126.91,54060.0,126.1031,126.1627,126.0336,126.0733,54060.0
2024-05-09 10:50:00,126.88,126.94,126.33,126.48,12533.0,126.0435,126.1031,125.4971,125.6462,12533.0
2024-05-09 10:55:00,126.46,126.51,126.22,126.44,8606.0,125.6263,125.676,125.3879,125.6064,8606.0
2024-05-09 11:00:00,126.41,126.47,126.13,126.25,12517.0,125.5766,125.6362,125.2985,125.4177,12517.0
2024-05-09 11:05:00,126.28,126.33,126.0,126.09,6351.0,125.4475,125.4971,125.1693,125.2587,6351.0
2024-05-09 11:10:00,126.14,126.26,126.1,126.24,6404.0,125.3084,125.4276,125.2687,125.4077,6404.0
2024-05-09 11:15:00,126.22,126.32,126.18,126.24,5633.0,125.3879,125.4872,125.3481,125.4077,5633.0
2024-05-09 11:20:00,126.22,126.22,126.01,126.01,4909.0,125.3879,125.3879,125.1793,125.1793,4909.0
2024-05-09 11:25:00,126.02,126.24,126.01,126.21,8157.0,125.1892,125.4077,125.1793,125.3779,8157.0
2024-05-09 11:30:00,126.25,126.51,126.25,126.45,8690.0,125.4177,125.676,125.4177,125.6164,8690.0
2024-05-09 11:35:00,126.47,126.51,126.38,126.48,9974.0,125.6362,125.676,125.5468,125.6462,9974.0
2024-05-09 11:40:00,126.51,126.59,126.47,126.59,12307.0,125.676,125.7554,125.6362,125.7554,12307.0
2024-05-09 11:45:00,126.66,126.68,126.47,126.53,17104.0,125.825,125.8448,125.6362,125.6958,17104.0
2024-05-09 11:50:00,126.53,126.54,126.45,126.46,5030.0,125.6958,125.7058,125.6164,125.6263,5030.0
2024-05-09 11:55:00,126.47,126.51,126.37,126.5,12523.0,125.6362,125.676,125.5369,125.666,12523.0
2024-05-09 12:00:00,126.48,126.56,126.44,126.48,6239.0,125.6462,125.7256,125.6064,125.6462,6239.0
2024-05-09 12:05:00,126.47,126.47,126.29,126.4,7979.0,125.6362,125.6362,125.4574,125.5667,7979.0
2024-05-09 12:10:00,126.38,126.41,126.27,126.27,3055.0,125.5468,125.5766,125.4375,125.4375,3055.0
2024-05-09 12:15:00,126.25,126.29,125.88,125.88,7631.0,125.4177,125.4574,125.0501,125.0501,7631.0
2024-05-09 12:20:00,125.84,126.01,125.76,125.98,11756.0,125.0104,125.1793,124.9309,125.1495,11756.0
2024-05-09 12:25:00,125.97,126.25,125.89,126.23,8155.0,125.1395,125.4177,125.06,125.3978,8155.0
2024-05-09 12:30:00,126.26,126.49,126.1,126.45,200559.0,125.4276,125.6561,125.2687,125.6164,200559.0
2024-05-09 12:35:00,126.52,126.83,126.51,126.78,20763.0,125.6859,125.9938,125.676,125.9442,20763.0
2024-05-09 12:40:00,126.87,126.9,126.52,126.53,21943.0,126.0336,126.0634,125.6859,125.6958,21943.0
2024-05-09 12:45:00,126.49,126.54,126.4,126.5,4998.0,125.6561,125.7058,125.5667,125.666,4998.0
2024-05-09 12:50:00,126.47,126.47,126.33,126.37,3823.0,125.6362,125.6362,125.4971,125.5369,3823.0
2024-05-09 12:55:00,126.41,126.41,126.25,126.27,10047.0,125.5766,125.5766,125.4177,125.4375,10047.0
2024-05-09 13:00:00,126.27,126.5,126.25,126.44,8311.0,125.4375,125.666,125.4177,125.6064,8311.0
2024-05-09 13:05:00,126.44,126.51,126.42,126.43,9106.0,125.6064,125.676,125.5866,125.5965,9106.0
2024-05-09 13:10:00,126.44,126.45,126.41,126.43,5155.0,125.6064,125.6164,125.5766,125.5965,5155.0
2024-05-09 13:15:00,126.44,126.52,126.44,126.47,9101.0,125.6064,125.6859,125.6064,125.6362,9101.0
2024-05-09 13:20:00,126.44,126.51,126.43,126.44,6058.0,125.6064,125.676,125.5965,125.6064,6058.0
2024-05-09 13:25:00,126.45,126.5,126.45,126.48,5401.0,125.6164,125.666,125.6164,125.6462,5401.0
2024-05-09 13:30:00,126.48,126.48,126.37,126.37,8094.0,125.6462,125.6462,125.5369,125.5369,8094.0
2024-05-09 13:35:00,126.33,126.38,126.22,126.38,8220.0,125.4971,125.5468,125.3879,125.5468,8220.0
2024-05-09 13:40:00,126.39,126.4,126.31,126.31,7595.0,125.5567,125.5667,125.4773,125.4773,7595.0
2024-05-09 13:45:00,126.32,126.36,126.21,126.23,7653.0,125.4872,125.5269,125.3779,125.3978,7653.0
2024-05-09 13:50:00,126.22,126.48,126.2,126.48,8696.0,125.3879,125.6462,125.368,125.6462,8696.0
2024-05-09 13:55:00,126.43,126.44,126.39,126.39,5536.0,125.5965,125.6064,125.5567,125.5567,5536.0
2024-05-09 14:00:00,126.39,126.43,126.32,126.32,5229.0,125.5567,125.5965,125.4872,125.4872,5229.0
2024-05-09 14:05:00,126.33,126.34,126.29,126.3,5388.0,125.4971,125.5071,125.4574,125.4673,5388.0
2024-05-09 14:10:00,126.32,126.34,126.23,126.32,7724.0,125.4872,125.5071,125.3978,125.4872,7724.0
2024-05-09 14:15:00,126.31,126.5,126.28,126.48,11061.0,125.4773,125.666,125.4475,125.6462,11061.0
2024-05-09 14:20:00,126.49,126.53,126.45,126.49,6848.0,125.6561,125.6958,125.6164,125.6561,6848.0
2024-05-09 14:25:00,126.49,126.6,126.49,126.59,6599.0,125.6561,125.7654,125.6561,125.7554,6599.0
2024-05-09 14:30:00,126.6,126.84,126.59,126.83,9941.0,125.7654,126.0038,125.7554,125.9938,9941.0
2024-05-09 14:35:00,126.89,126.94,126.45,126.87,42424.0,126.0535,126.1031,125.6164,126.0336,42424.0
2024-05-09 14:40:00,126.9,126.99,126.82,126.96,20326.0,126.0634,126.1528,125.9839,126.123,20326.0
2024-05-09 14:45:00,127.0,127.01,126.84,126.89,6591.0,126.1627,126.1727,126.0038,126.0535,6591.0
2024-05-09 14:50:00,126.91,126.96,126.88,126.88,8538.0,126.0733,126.123,126.0435,126.0435,8538.0
2024-05-09 14:55:00,126.92,126.92,126.83,126.83,5313.0,126.0833,126.0833,125.9938,125.9938,5313.0
2024-05-09 15:00:00,126.83,126.84,126.74,126.82,12318.0,125.9938,126.0038,125.9044,125.9839,12318.0
2024-05-09 15:05:00,126.84,126.93,126.83,126.89,10837.0,126.0038,126.0932,125.9938,126.0535,10837.0
2024-05-09 15:10:00,126.88,126.93,126.85,126.89,6053.0,126.0435,126.0932,126.0137,126.0535,6053.0
2024-05-09 15:15:00,126.91,126.91,126.77,126.8,15110.0,126.0733,126.0733,125.9342,125.964,15110.0
2024-05-09 15:20:00,126.78,126.78,126.67,126.76,16191.0,125.9442,125.9442,125.8349,125.9243,16191.0
2024-05-09 15:25:00,126.76,126.88,126.73,126.87,7861.0,125.9243,126.0435,125.8945,126.0336,7861.0
2024-05-09 15:30:00,126.85,126.85,126.74,126.83,10631.0,126.0137,126.0137,125.9044,125.9938,10631.0
2024-05-09 15:35:00,126.84,126.95,126.82,126.84,20033.0,126.0038,126.1131,125.9839,126.0038,20033.0
2024-05-09 15:40:00,126.83,127.01,126.79,126.95,30021.0,125.9938,126.1727,125.9541,126.1131,30021.0
2024-05-09 15:45:00,126.97,127.02,126.92,126.96,24092.0,126.1329,126.1826,126.0833,126.123,24092.0
2024-05-09 15:50:00,126.95,127.05,126.82,126.86,92921.0,126.1131,126.2124,125.9839,126.0236,92921.0
2024-05-09 15:55:00,126.87,127.19,126.72,127.14,211213.0,126.0336,126.3515,125.8846,126.3018,211213.0
2024-05-10 09:30:00,126.16,126.16,125.12,125.78,100888.0,125.3283,125.3283,124.2951,124.9508,100888.0
2024-05-10 09:35:00,125.78,126.91,125.78,126.91,20168.0,124.9508,126.0733,124.9508,126.0733,20168.0
2024-05-10 09:40:00,126.72,126.73,126.29,126.6,13361.0,125.8846,125.8945,125.4574,125.7654,13361.0
2024-05-10 09:45:00,126.56,126.81,126.41,126.75,11397.0,125.7256,125.974,125.5766,125.9144,11397.0
2024-05-10 09:50:00,126.78,127.0,126.39,126.39,12579.0,125.9442,126.1627,125.5567,125.5567,12579.0
2024-05-10 09:55:00,126.4,126.55,126.29,126.55,9840.0,125.5667,125.7157,125.4574,125.7157,9840.0
2024-05-10 10:00:00,126.57,126.57,125.99,126.11,10607.0,125.7356,125.7356,125.1594,125.2786,10607.0
2024-05-10 10:05:00,126.16,126.4,126.16,126.3,5748.0,125.3283,125.5667,125.3283,125.4673,5748.0
2024-05-10 10:10:00,126.31,126.59,126.3,126.59,7943.0,125.4773,125.7554,125.4673,125.7554,7943.0
2024-05-10 10:15:00,126.6,126.97,126.56,126.96,9893.0,125.7654,126.1329,125.7256,126.123,9893.0
2024-05-10 10:20:00,126.95,127.09,126.86,127.09,10427.0,126.1131,126.2521,126.0236,126.2521,10427.0
2024-05-10 10:25:00,127.06,127.1,126.86,126.86,8336.0,126.2223,126.2621,126.0236,126.0236,8336.0
2024-05-10 10:30:00,126.88,127.07,126.88,127.02,6195.0,126.0435,126.2323,126.0435,126.1826,6195.0
2024-05-10 10:35:00,126.97,127.13,126.96,127.09,13642.0,126.1329,126.2919,126.123,126.2521,13642.0
2024-05-10 10:40:00,127.09,127.32,127.08,127.13,9113.0,126.2521,126.4806,126.2422,126.2919,9113.0
2024-05-10 10:45:00,127.17,127.18,126.98,127.03,4276.0,126.3316,126.3415,126.1429,126.1925,4276.0
2024-05-10 10:50:00,127.06,127.1,126.88,126.93,6670.0,126.2223,126.2621,126.0435,126.0932,6670.0
2024-05-10 10:55:00,126.96,127.07,126.96,127.02,3288.0,126.123,126.2323,126.123,126.1826,3288.0
2024-05-10 11:00:00,127.03,127.13,126.78,126.84,7452.0,126.1925,126.2919,125.9442,126.0038,7452.0
2024-05-10 11:05:00,126.8,126.81,126.67,126.79,6018.0,125.964,125.974,125.8349,125.9541,6018.0
2024-05-10 11:10:00,126.76,126.83,126.6,126.74,4509.0,125.9243,125.9938,125.7654,125.9044,4509.0
2024-05-10 11:15:00,126.78,126.8,126.68,126.7,7607.0,125.9442,125.964,125.8448,125.8647,7607.0
2024-05-10 11:20:00,126.74,126.75,126.64,126.64,3497.0,125.9044,125.9144,125.8051,125.8051,3497.0
2024-05-10 11:25:00,126.64,126.72,126.63,126.71,5849.0,125.8051,125.8846,125.7952,125.8746,5849.0
2024-05-10 11:30:00,126.7,126.75,126.65,126.75,4716.0,125.8647,125.9144,125.815,125.9144,4716.0
2024-05-10 11:35:00,126.75,126.79,126.67,126.77,9231.0,125.9144,125.9541,125.8349,125.9342,9231.0
2024-05-10 11:40:00,126.77,126.97,126.77,126.89,6690.0,125.9342,126.1329,125.9342,126.0535,6690.0
2024-05-10 11:45:00,126.9,127.06,126.9,127.04,6892.0,126.0634,126.2223,126.0634,126.2025,6892.0
2024-05-10 11:50:00,127.04,127.11,127.01,127.02,4698.0,126.2025,126.272,126.1727,126.1826,4698.0
2024-05-10 11:55:00,127.01,127.08,126.88,127.08,9783.0,126.1727,126.2422,126.0435,126.2422,9783.0
2024-05-10 12:00:00,127.06,127.24,126.97,127.09,36533.0,126.2223,126.4011,126.1329,126.2521,36533.0
2024-05-10 12:05:00,127.14,127.28,127.13,127.27,5119.0,126.3018,126.4409,126.2919,126.4309,5119.0
2024-05-10 12:10:00,127.25,127.28,127.15,127.17,4555.0,126.4111,126.4409,126.3117,126.3316,4555.0
2024-05-10 12:15:00,127.18,127.22,127.09,127.1,3780.0,126.3415,126.3813,126.2521,126.2621,3780.0
2024-05-10 12:20:00,127.1,127.19,127.03,127.14,4815.0,126.2621,126.3515,126.1925,126.3018,4815.0
2024-05-10 12:25:00,127.18,127.32,127.1,127.1,6694.0,126.3415,126.4806,126.2621,126.2621,6694.0
2024-05-10 12:30:00,127.11,127.16,127.07,127.09,4108.0,126.272,126.3217,126.2323,126.2521,4108.0
2024-05-10 12:35:00,127.11,127.11,127.04,127.06,4209.0,126.272,126.272,126.2025,126.2223,4209.0
2024-05-10 12:40:00,127.08,127.09,127.01,127.06,3476.0,126.2422,126.2521,126.1727,126.2223,3476.0
2024-05-10 12:45:00,127.03,127.11,127.0,127.05,4682.0,126.1925,126.272,126.1627,126.2124,4682.0
2024-05-10 12:50:00,127.06,127.09,127.03,127.08,2064.0,126.2223,126.2521,126.1925,126.2422,2064.0
2024-05-10 12:55:00,127.1,127.11,126.97,126.97,5460.0,126.2621,126.272,126.1329,126.1329,5460.0
2024-05-10 13:00:00,126.92,126.97,126.88,126.89,2200.0,126.0833,126.1329,126.0435,126.0535,2200.0
2024-05-10 13:05:00,126.89,126.93,126.82,126.83,3751.0,126.0535,126.0932,125.9839,125.9938,3751.0
2024-05-10 13:10:00,126.85,126.9,126.81,126.88,3724.0,126.0137,126.0634,125.974,126.0435,3724.0
2024-05-10 13:15:00,126.89,127.02,126.88,126.96,6651.0,126.0535,126.1826,126.0435,126.123,6651.0
2024-05-10 13:20:00,126.97,127.0,126.9,126.91,4666.0,126.1329,126.1627,126.0634,126.0733,4666.0
2024-05-10 13:25:00,126.89,126.98,126.85,126.97,5946.0,126.0535,126.1429,126.0137,126.1329,5946.0
2024-05-10 13:30:00,126.96,127.02,126.94,126.98,6520.0,126.123,126.1826,126.1031,126.1429,6520.0
2024-05-10 13:35:00,127.0,127.0,126.84,126.85,3905.0,126.1627,126.1627,126.0038,126.0137,3905.0
2024-05-10 13:40:00,126.87,126.87,126.8,126.83,5327.0,126.0336,126.0336,125.964,125.9938,5327.0
2024-05-10 13:45:00,126.87,126.9,126.78,126.9,6851.0,126.0336,126.0634,125.9442,126.0634,6851.0
2024-05-10 13:50:00,126.86,127.02,126.85,127.02,6336.0,126.0236,126.1826,126.0137,126.1826,6336.0
2024-05-10 13:55:00,127.05,127.05,126.95,126.98,6515.0,126.2124,126.2124,126.1131,126.1429,6515.0
2024-05-10 14:00:00,126.99,126.99,126.85,126.86,4501.0,126.1528,126.1528,126.0137,126.0236,4501.0
2024-05-10 14:05:00,126.88,126.95,126.82,126.9,5085.0,126.0435,126.1131,125.9839,126.0634,5085.0
2024-05-10 14:10:00,126.89,126.91,126.84,126.84,4926.0,126.0535,126.0733,126.0038,126.0038,4926.0
2024-05-10 14:15:00,126.85,126.94,126.78,126.92,8883.0,126.0137,126.1031,125.9442,126.0833,8883.0
2024-05-10 14:20:00,126.92,126.92,126.87,126.87,3506.0,126.0833,126.0833,126.0336,126.0336,3506.0
2024-05-10 14:25:00,126.87,126.87,126.81,126.82,4527.0,126.0336,126.0336,125.974,125.9839,4527.0
2024-05-10 14:30:00,126.81,126.91,126.81,126.87,7624.0,125.974,126.0733,125.974,126.0336,7624.0
2024-05-10 14:35:00,126.87,126.89,126.79,126.86,4557.0,126.0336,126.0535,125.9541,126.0236,4557.0
2024-05-10 14:40:00,126.9,127.0,126.8,126.98,6587.0,126.0634,126.1627,125.964,126.1429,6587.0
2024-05-10 14:45:00,126.94,127.04,126.91,127.04,6771.0,126.1031,126.2025,126.0733,126.2025,6771.0
2024-05-10 14:50:00,127.07,127.11,127.03,127.03,4684.0,126.2323,126.272,126.1925,126.1925,4684.0
2024-05-10 14:55:00,127.01,127.08,127.01,127.05,5172.0,126.1727,126.2422,126.1727,126.2124,5172.0
2024-05-10 15:00:00,127.06,127.07,126.88,126.97,6084.0,126.2223,126.2323,126.0435,126.1329,6084.0
2024-05-10 15:05:00,126.98,127.03,126.94,127.03,12823.0,126.1429,126.1925,126.1031,126.1925,12823.0
2024-05-10 15:10:00,127.02,127.04,126.94,126.96,13550.0,126.1826,126.2025,126.1031,126.123,13550.0
2024-05-10 15:15:00,126.98,127.03,126.94,127.0,10059.0,126.1429,126.1925,126.1031,126.1627,10059.0
2024-05-10 15:20:00,127.03,127.05,126.92,126.97,11301.0,126.1925,126.2124,126.0833,126.1329,11301.0
2024-05-10 15:25:00,126.98,127.03,126.93,127.0,11057.0,126.1429,126.1925,126.0932,126.1627,11057.0
2024-05-10 15:30:00,127.01,127.03,126.95,127.03,9602.0,126.1727,126.1925,126.1131,126.1925,9602.0
2024-05-10 15:35:00,127.02,127.1,126.99,127.1,15377.0,126.1826,126.2621,126.1528,126.2621,15377.0
2024-05-10 15:40:00,127.08,127.17,127.04,127.11,13714.0,126.2422,126.3316,126.2025,126.272,13714.0
2024-05-10 15:45:00,127.11,127.19,127.07,127.18,23900.0,126.272,126.3515,126.2323,126.3415,23900.0
2024-05-10 15:50:00,127.19,127.24,127.07,127.17,69763.0,126.3515,126.4011,126.2323,126.3316,69763.0
2024-05-10 15:55:00,127.16,127.26,127.08,127.15,149073.0,126.3217,126.421,126.2422,126.3117,149073.0
2024-05-13 09:30:00,127.43,128.0,126.77,126.85,37748.0,126.5899,127.1561,125.9342,126.0137,37748.0
2024-05-13 09:35:00,126.85,127.18,126.57,126.94,15274.0,126.0137,126.3415,125.7356,126.1031,15274.0
2024-05-13 09:40:00,126.91,127.0,126.7,126.9,25681.0,126.0733,126.1627,125.8647,126.0634,25681.0
2024-05-13 09:45:00,126.91,127.71,126.89,127.55,27824.0,126.0733,126.868,126.0535,126.7091,27824.0
2024-05-13 09:50:00,127.7,127.87,127.24,127.56,6869.0,126.8581,127.027,126.4011,126.719,6869.0
2024-05-13 09:55:00,127.66,128.13,127.59,127.9,9722.0,126.8184,127.2853,126.7488,127.0568,9722.0
2024-05-13 10:00:00,127.89,127.89,127.58,127.63,8530.0,127.0469,127.0469,126.7389,126.7886,8530.0
2024-05-13 10:05:00,127.65,127.9,127.65,127.9,6080.0,126.8084,127.0568,126.8084,127.0568,6080.0
2024-05-13 10:10:00,127.9,127.98,127.81,127.85,6054.0,127.0568,127.1363,126.9674,127.0071,6054.0
2024-05-13 10:15:00,127.79,127.93,127.79,127.87,5851.0,126.9475,127.0866,126.9475,127.027,5851.0
2024-05-13 10:20:00,127.9,127.9,127.68,127.7,9345.0,127.0568,127.0568,126.8382,126.8581,9345.0
2024-05-13 10:25:00,127.66,127.81,127.65,127.81,5289.0,126.8184,126.9674,126.8084,126.9674,5289.0
2024-05-13 10:30:00,127.8,128.01,127.8,127.96,6693.0,126.9575,127.1661,126.9575,127.1164,6693.0
2024-05-13 10:35:00,127.98,128.0,127.87,127.92,6878.0,127.1363,127.1561,127.027,127.0767,6878.0
2024-05-13 10:40:00,127.92,127.92,127.75,127.77,4123.0,127.0767,127.0767,126.9078,126.9276,4123.0
2024-05-13 10:45:00,127.73,127.86,127.71,127.82,4707.0,126.8879,127.0171,126.868,126.9773,4707.0
2024-05-13 10:50:00,127.8,127.82,127.67,127.69,2400.0,126.9575,126.9773,126.8283,126.8482,2400.0
2024-05-13 10:55:00,127.69,127.7,127.66,127.67,4567.0,126.8482,126.8581,126.8184,126.8283,4567.0
2024-05-13 11:00:00,127.69,127.8,127.68,127.79,4814.0,126.8482,126.9575,126.8382,126.9475,4814.0
2024-05-13 11:05:00,127.77,127.99,127.76,127.86,9895.0,126.9276,127.1462,126.9177,127.0171,9895.0
2024-05-13 11:10:00,127.9,127.91,127.8,127.82,1600.0,127.0568,127.0667,126.9575,126.9773,1600.0
2024-05-13 11:15:00,127.78,127.78,127.64,127.71,5350.0,126.9376,126.9376,126.7985,126.868,5350.0
2024-05-13 11:20:00,127.66,127.72,127.66,127.67,2345.0,126.8184,126.878,126.8184,126.8283,2345.0
2024-05-13 11:25:00,127.63,127.69,127.57,127.69,5572.0,126.7886,126.8482,126.729,126.8482,5572.0
2024-05-13 11:30:00,127.67,127.67,127.38,127.38,4827.0,126.8283,126.8283,126.5402,126.5402,4827.0
2024-05-13 11:35:00,127.32,127.42,127.27,127.3,4300.0,126.4806,126.58,126.4309,126.4607,4300.0
2024-05-13 11:40:00,127.3,127.3,127.11,127.11,3550.0,126.4607,126.4607,126.272,126.272,3550.0
2024-05-13 11:45:00,127.08,127.22,127.03,127.05,8502.0,126.2422,126.3813,126.1925,126.2124,8502.0
2024-05-13 11:50:00,127.05,127.15,126.99,127.15,11734.0,126.2124,126.3117,126.1528,126.3117,11734.0
2024-05-13 11:55:00,127.15,127.18,126.96,127.0,3862.0,126.3117,126.3415,126.123,126.1627,3862.0
2024-05-13 12:00:00,127.0,127.0,126.79,126.82,6318.0,126.1627,126.1627,125.9541,125.9839,6318.0
2024-05-13 12:05:00,126.79,126.98,126.79,126.95,7444.0,125.9541,126.1429,125.9541,126.1131,7444.0
2024-05-13 12:10:00,126.96,127.02,126.9,127.02,3148.0,126.123,126.1826,126.0634,126.1826,3148.0
2024-05-13 12:15:00,127.01,127.12,126.95,127.11,8495.0,126.1727,126.2819,126.1131,126.272,8495.0
2024-05-13 12:20:00,127.11,127.18,127.1,127.12,3693.0,126.272,126.3415,126.2621,126.2819,3693.0
2024-05-13 12:25:00,127.1,127.14,127.04,127.07,5710.0,126.2621,126.3018,126.2025,126.2323,5710.0
2024-05-13 12:30:00,127.06,127.07,126.98,127.04,5061.0,126.2223,126.2323,126.1429,126.2025,5061.0
2024-05-13 12:35:00,127.05,127.11,127.01,127.11,3800.0,126.2124,126.272,126.1727,126.272,3800.0
2024-05-13 12:40:00,127.12,127.2,127.12,127.17,6090.0,126.2819,126.3614,126.2819,126.3316,6090.0
2024-05-13 12:45:00,127.17,127.3,127.16,127.28,4903.0,126.3316,126.4607,126.3217,126.4409,4903.0
2024-05-13 12:50:00,127.25,127.28,127.18,127.22,4818.0,126.4111,126.4409,126.3415,126.3813,4818.0
2024-05-13 12:55:00,127.21,127.25,127.12,127.12,4499.0,126.3713,126.4111,126.2819,126.2819,4499.0
2024-05-13 13:00:00,127.13,127.22,127.13,127.17,5600.0,126.2919,126.3813,126.2919,126.3316,5600.0
2024-05-13 13:05:00,127.16,127.16,127.03,127.04,4760.0,126.3217,126.3217,126.1925,126.2025,4760.0
2024-05-13 13:10:00,127.0,127.05,126.98,127.05,5123.0,126.1627,126.2124,126.1429,126.2124,5123.0
2024-05-13 13:15:00,127.07,127.15,127.07,127.1,2700.0,126.2323,126.3117,126.2323,126.2621,2700.0
2024-05-13 13:20:00,127.12,127.18,127.07,127.08,4088.0,126.2819,126.3415,126.2323,126.2422,4088.0
2024-05-13 13:25:00,127.08,127.12,127.02,127.03,3900.0,126.2422,126.2819,126.1826,126.1925,3900.0
2024-05-13 13:30:00,127.04,127.04,126.95,126.95,2479.0,126.2025,126.2025,126.1131,126.1131,2479.0
2024-05-13 13:35:00,126.95,126.99,126.91,126.92,3792.0,126.1131,126.1528,126.0733,126.0833,3792.0
2024-05-13 13:40:00,126.89,126.96,126.86,126.92,5362.0,126.0535,126.123,126.0236,126.0833,5362.0
2024-05-13 13:45:00,126.91,127.01,126.91,127.01,4100.0,126.0733,126.1727,126.0733,126.1727,4100.0
2024-05-13 13:50:00,127.0,127.03,126.92,127.03,13615.0,126.1627,126.1925,126.0833,126.1925,13615.0
2024-05-13 13:55:00,127.07,127.07,126.98,126.98,4562.0,126.2323,126.2323,126.1429,126.1429,4562.0
2024-05-13 14:00:00,126.98,127.01,126.79,126.83,4900.0,126.1429,126.1727,125.9541,125.9938,4900.0
2024-05-13 14:05:00,126.84,126.84,126.61,126.66,6400.0,126.0038,126.0038,125.7753,125.825,6400.0
2024-05-13 14:10:00,126.69,126.77,126.67,126.7,8177.0,125.8548,125.9342,125.8349,125.8647,8177.0
2024-05-13 14:15:00,126.71,126.75,126.67,126.72,6823.0,125.8746,125.9144,125.8349,125.8846,6823.0
2024-05-13 14:20:00,126.72,126.75,126.67,126.68,4158.0,125.8846,125.9144,125.8349,125.8448,4158.0
2024-05-13 14:25:00,126.66,126.86,126.61,126.85,6849.0,125.825,126.0236,125.7753,126.0137,6849.0
2024-05-13 14:30:00,126.83,126.84,126.66,126.75,6196.0,125.9938,126.0038,125.825,125.9144,6196.0
2024-05-13 14:35:00,126.75,126.77,126.69,126.71,3740.0,125.9144,125.9342,125.8548,125.8746,3740.0
2024-05-13 14:40:00,126.7,126.76,126.69,126.73,5243.0,125.8647,125.9243,125.8548,125.8945,5243.0
2024-05-13 14:45:00,126.7,126.76,126.7,126.74,2410.0,125.8647,125.9243,125.8647,125.9044,2410.0
2024-05-13 14:50:00,126.73,126.91,126.72,126.83,14473.0,125.8945,126.0733,125.8846,125.9938,14473.0
2024-05-13 14:55:00,126.83,126.83,126.69,126.81,8075.0,125.9938,125.9938,125.8548,125.974,8075.0
2024-05-13 15:00:00,126.81,126.88,126.77,126.88,9581.0,125.974,126.0435,125.9342,126.0435,9581.0
2024-05-13 15:05:00,126.88,126.95,126.74,126.82,14732.0,126.0435,126.1131,125.9044,125.9839,14732.0
2024-05-13 15:10:00,126.81,126.89,126.81,126.87,6959.0,125.974,126.0535,125.974,126.0336,6959.0
2024-05-13 15:15:00,126.84,126.86,126.78,126.83,6894.0,126.0038,126.0236,125.9442,125.9938,6894.0
2024-05-13 15:20:00,126.83,126.88,126.63,126.63,6084.0,125.9938,126.0435,125.7952,125.7952,6084.0
2024-05-13 15:25:00,126.63,126.63,126.51,126.62,10736.0,125.7952,125.7952,125.676,125.7852,10736.0
2024-05-13 15:30:00,126.62,126.84,126.58,126.84,17566.0,125.7852,126.0038,125.7455,126.0038,17566.0
2024-05-13 15:35:00,126.83,126.84,126.68,126.79,16553.0,125.9938,126.0038,125.8448,125.9541,16553.0
2024-05-13 15:40:00,126.8,126.8,126.61,126.76,13259.0,125.964,125.964,125.7753,125.9243,13259.0
2024-05-13 15:45:00,126.75,126.76,126.67,126.75,13359.0,125.9144,125.9243,125.8349,125.9144,13359.0
2024-05-13 15:50:00,126.76,126.87,126.54,126.61,51784.0,125.9243,126.0336,125.7058,125.7753,51784.0
2024-05-13 15:55:00,126.59,126.61,126.45,126.58,106710.0,125.7554,125.7753,125.6164,125.7455,106710.0
2024-05-14 09:30:00,125.95,126.36,125.45,125.71,54986.0,125.1196,125.5269,124.6229,124.8812,54986.0
2024-05-14 09:35:00,125.84,126.12,125.67,126.02,15727.0,125.0104,125.2885,124.8415,125.1892,15727.0
2024-05-14 09:40:00,126.13,126.38,126.05,126.2,17392.0,125.2985,125.5468,125.219,125.368,17392.0
2024-05-14 09:45:00,126.16,126.43,126.04,126.08,19461.0,125.3283,125.5965,125.2091,125.2488,19461.0
2024-05-14 09:50:00,126.12,126.22,125.91,125.96,13167.0,125.2885,125.3879,125.0799,125.1296,13167.0
2024-05-14 09:55:00,125.89,126.16,125.78,126.16,23703.0,125.06,125.3283,124.9508,125.3283,23703.0
2024-05-14 10:00:00,126.16,126.54,126.06,126.47,6836.0,125.3283,125.7058,125.2289,125.6362,6836.0
2024-05-14 10:05:00,126.44,126.5,126.29,126.46,21728.0,125.6064,125.666,125.4574,125.6263,21728.0
2024-05-14 10:10:00,126.46,126.49,126.32,126.38,6987.0,125.6263,125.6561,125.4872,125.5468,6987.0
2024-05-14 10:15:00,126.38,126.49,126.3,126.38,7651.0,125.5468,125.6561,125.4673,125.5468,7651.0
2024-05-14 10:20:00,126.39,126.39,126.02,126.19,13367.0,125.5567,125.5567,125.1892,125.3581,13367.0
2024-05-14 10:25:00,126.23,126.5,126.22,126.4,12188.0,125.3978,125.666,125.3879,125.5667,12188.0
2024-05-14 10:30:00,126.45,126.45,126.17,126.21,5923.0,125.6164,125.6164,125.3382,125.3779,5923.0
2024-05-14 10:35:00,126.23,126.27,126.1,126.23,6386.0,125.3978,125.4375,125.2687,125.3978,6386.0
2024-05-14 10:40:00,126.2,126.21,126.01,126.09,12916.0,125.368,125.3779,125.1793,125.2587,12916.0
2024-05-14 10:45:00,126.01,126.14,125.91,125.96,11471.0,125.1793,125.3084,125.0799,125.1296,11471.0
2024-05-14 10:50:00,125.95,126.06,125.89,126.06,8845.0,125.1196,125.2289,125.06,125.2289,8845.0
2024-05-14 10:55:00,126.12,126.38,126.12,126.38,6824.0,125.2885,125.5468,125.2885,125.5468,6824.0
2024-05-14 11:00:00,126.39,126.4,126.22,126.22,3952.0,125.5567,125.5667,125.3879,125.3879,3952.0
2024-05-14 11:05:00,126.23,126.31,126.12,126.29,25278.0,125.3978,125.4773,125.2885,125.4574,25278.0
2024-05-14 11:10:00,126.32,126.4,126.19,126.29,9348.0,125.4872,125.5667,125.3581,125.4574,9348.0
2024-05-14 11:15:00,126.25,126.35,126.2,126.21,6565.0,125.4177,125.517,125.368,125.3779,6565.0
2024-05-14 11:20:00,126.24,126.25,126.11,126.13,3338.0,125.4077,125.4177,125.2786,125.2985,3338.0
2024-05-14 11:25:00,126.14,126.15,126.07,126.1,3929.0,125.3084,125.3183,125.2389,125.2687,3929.0
2024-05-14 11:30:00,126.11,126.29,126.09,126.25,7710.0,125.2786,125.4574,125.2587,125.4177,7710.0
2024-05-14 11:35:00,126.25,126.34,126.17,126.26,9473.0,125.4177,125.5071,125.3382,125.4276,9473.0
2024-05-14 11:40:00,126.26,126.35,126.18,126.35,6933.0,125.4276,125.517,125.3481,125.517,6933.0
2024-05-14 11:45:00,126.33,126.36,126.27,126.3,3700.0,125.4971,125.5269,125.4375,125.4673,3700.0
2024-05-14 11:50:00,126.31,126.4,126.29,126.34,5474.0,125.4773,125.5667,125.4574,125.5071,5474.0
2024-05-14 11:55:00,126.32,126.32,126.16,126.16,7892.0,125.4872,125.4872,125.3283,125.3283,7892.0
2024-05-14 12:00:00,126.18,126.28,126.15,126.28,4527.0,125.3481,125.4475,125.3183,125.4475,4527.0
2024-05-14 12:05:00,126.29,126.48,126.25,126.47,4300.0,125.4574,125.6462,125.4177,125.6362,4300.0
2024-05-14 12:10:00,126.44,126.49,126.34,126.34,8604.0,125.6064,125.6561,125.5071,125.5071,8604.0
2024-05-14 12:15:00,126.36,126.45,126.35,126.4,5283.0,125.5269,125.6164,125.517,125.5667,5283.0
2024-05-14 12:20:00,126.38,126.55,126.32,126.53,8258.0,125.5468,125.7157,125.4872,125.6958,8258.0
2024-05-14 12:25:00,126.58,126.73,126.57,126.73,7120.0,125.7455,125.8945,125.7356,125.8945,7120.0
2024-05-14 12:30:00,126.67,126.67,126.49,126.49,4992.0,125.8349,125.8349,125.6561,125.6561,4992.0
2024-05-14 12:35:00,126.55,126.55,126.49,126.52,2852.0,125.7157,125.7157,125.6561,125.6859,2852.0
2024-05-14 12:40:00,126.52,126.53,126.45,126.46,5445.0,125.6859,125.6958,125.6164,125.6263,5445.0
2024-05-14 12:45:00,126.48,126.49,126.44,126.45,3146.0,125.6462,125.6561,125.6064,125.6164,3146.0
2024-05-14 12:50:00,126.45,126.47,126.32,126.33,4600.0,125.6164,125.6362,125.4872,125.4971,4600.0
2024-05-14 12:55:00,126.35,126.45,126.34,126.44,2810.0,125.517,125.6164,125.5071,125.6064,2810.0
2024-05-14 13:00:00,126.43,126.48,126.38,126.45,3584.0,125.5965,125.6462,125.5468,125.6164,3584.0
2024-05-14 13:05:00,126.47,126.5,126.36,126.39,4384.0,125.6362,125.666,125.5269,125.5567,4384.0
2024-05-14 13:10:00,126.38,126.42,126.28,126.3,5077.0,125.5468,125.5866,125.4475,125.4673,5077.0
2024-05-14 13:15:00,126.31,126.37,126.26,126.35,2186.0,125.4773,125.5369,125.4276,125.517,2186.0
2024-05-14 13:20:00,126.35,126.37,126.27,126.33,5910.0,125.517,125.5369,125.4375,125.4971,5910.0
2024-05-14 13:25:00,126.32,126.34,126.27,126.29,8442.0,125.4872,125.5071,125.4375,125.4574,8442.0
2024-05-14 13:30:00,126.31,126.54,126.31,126.54,6317.0,125.4773,125.7058,125.4773,125.7058,6317.0
2024-05-14 13:35:00,126.59,126.68,126.56,126.65,6212.0,125.7554,125.8448,125.7256,125.815,6212.0
2024-05-14 13:40:00,126.63,126.66,126.51,126.52,4283.0,125.7952,125.825,125.676,125.6859,4283.0
2024-05-14 13:45:00,126.52,126.52,126.35,126.4,9272.0,125.6859,125.6859,125.517,125.5667,9272.0
2024-05-14 13:50:00,126.41,126.48,126.33,126.48,5102.0,125.5766,125.6462,125.4971,125.6462,5102.0
2024-05-14 13:55:00,126.5,126.51,126.3,126.35,10873.0,125.666,125.676,125.4673,125.517,10873.0
2024-05-14 14:00:00,126.41,126.42,126.33,126.33,1840.0,125.5766,125.5866,125.4971,125.4971,1840.0
2024-05-14 14:05:00,126.32,126.37,126.25,126.28,5591.0,125.4872,125.5369,125.4177,125.4475,5591.0
2024-05-14 14:10:00,126.27,126.41,126.27,126.4,3847.0,125.4375,125.5766,125.4375,125.5667,3847.0
2024-05-14 14:15:00,126.38,126.39,126.32,126.36,5989.0,125.5468,125.5567,125.4872,125.5269,5989.0
2024-05-14 14:20:00,126.37,126.42,126.34,126.39,2231.0,125.5369,125.5866,125.5071,125.5567,2231.0
2024-05-14 14:25:00,126.41,126.47,126.39,126.42,6034.0,125.5766,125.6362,125.5567,125.5866,6034.0
2024-05-14 14:30:00,126.4,126.46,126.35,126.41,4714.0,125.5667,125.6263,125.517,125.5766,4714.0
2024-05-14 14:35:00,126.46,126.49,126.39,126.39,3387.0,125.6263,125.6561,125.5567,125.5567,3387.0
2024-05-14 14:40:00,126.4,126.55,126.39,126.53,4936.0,125.5667,125.7157,125.5567,125.6958,4936.0
2024-05-14 14:45:00,126.55,126.64,126.47,126.6,6661.0,125.7157,125.8051,125.6362,125.7654,6661.0
2024-05-14 14:50:00,126.6,126.63,126.58,126.58,3878.0,125.7654,125.7952,125.7455,125.7455,3878.0
2024-05-14 14:55:00,126.58,126.63,126.57,126.59,3948.0,125.7455,125.7952,125.7356,125.7554,3948.0
2024-05-14 15:00:00,126.57,126.6,126.55,126.55,3918.0,125.7356,125.7654,125.7157,125.7157,3918.0
2024-05-14 15:05:00,126.53,126.57,126.48,126.56,11740.0,125.6958,125.7356,125.6462,125.7256,11740.0
2024-05-14 15:10:00,126.57,126.74,126.57,126.68,7045.0,125.7356,125.9044,125.7356,125.8448,7045.0
2024-05-14 15:15:00,126.68,126.74,126.59,126.73,5828.0,125.8448,125.9044,125.7554,125.8945,5828.0
2024-05-14 15:20:00,126.74,126.74,126.65,126.66,7971.0,125.9044,125.9044,125.815,125.825,7971.0
2024-05-14 15:25:00,126.66,126.66,126.59,126.62,7847.0,125.825,125.825,125.7554,125.7852,7847.0
2024-05-14 15:30:00,126.62,126.77,126.62,126.77,12128.0,125.7852,125.9342,125.7852,125.9342,12128.0
2024-05-14 15:35:00,126.75,126.81,126.68,126.73,11223.0,125.9144,125.974,125.8448,125.8945,11223.0
2024-05-14 15:40:00,126.72,126.72,126.48,126.68,25252.0,125.8846,125.8846,125.6462,125.8448,25252.0
2024-05-14 15:45:00,126.65,126.69,126.54,126.62,16464.0,125.815,125.8548,125.7058,125.7852,16464.0
2024-05-14 15:50:00,126.66,126.9,126.61,126.66,45889.0,125.825,126.0634,125.7753,125.825,45889.0
2024-05-14 15:55:00,126.7,126.75,126.53,126.58,112307.0,125.8647,125.9144,125.6958,125.7455,112307.0
2024-05-15 09:30:00,127.15,127.42,126.7,127.18,30084.0,126.3117,126.58,125.8647,126.3415,30084.0
2024-05-15 09:35:00,127.14,127.23,126.78,126.88,10120.0,126.3018,126.3912,125.9442,126.0435,10120.0
2024-05-15 09:40:00,126.86,126.92,126.57,126.58,10554.0,126.0236,126.0833,125.7356,125.7455,10554.0
2024-05-15 09:45:00,126.62,126.87,126.59,126.83,5600.0,125.7852,126.0336,125.7554,125.9938,5600.0
2024-05-15 09:50:00,126.83,126.83,126.58,126.73,6316.0,125.9938,125.9938,125.7455,125.8945,6316.0
2024-05-15 09:55:00,126.72,126.85,126.68,126.8,5713.0,125.8846,126.0137,125.8448,125.964,5713.0
2024-05-15 10:00:00,126.77,127.1,126.75,127.1,10153.0,125.9342,126.2621,125.9144,126.2621,10153.0
2024-05-15 10:05:00,127.12,127.22,126.93,127.13,6096.0,126.2819,126.3813,126.0932,126.2919,6096.0
2024-05-15 10:10:00,127.15,127.31,127.08,127.12,5995.0,126.3117,126.4707,126.2422,126.2819,5995.0
2024-05-15 10:15:00,127.08,127.24,127.07,127.21,5473.0,126.2422,126.4011,126.2323,126.3713,5473.0
2024-05-15 10:20:00,127.23,127.26,127.16,127.21,4070.0,126.3912,126.421,126.3217,126.3713,4070.0
2024-05-15 10:25:00,127.24,127.29,127.17,127.28,5516.0,126.4011,126.4508,126.3316,126.4409,5516.0
2024-05-15 10:30:00,127.3,127.47,127.29,127.41,8581.0,126.4607,126.6296,126.4508,126.57,8581.0
2024-05-15 10:35:00,127.42,127.48,127.35,127.41,5270.0,126.58,126.6396,126.5104,126.57,5270.0
2024-05-15 10:40:00,127.42,127.69,127.41,127.52,10003.0,126.58,126.8482,126.57,126.6793,10003.0
2024-05-15 10:45:00,127.5,127.51,127.45,127.45,4477.0,126.6594,126.6694,126.6098,126.6098,4477.0
2024-05-15 10:50:00,127.45,127.46,127.33,127.46,2400.0,126.6098,126.6197,126.4906,126.6197,2400.0
2024-05-15 10:55:00,127.47,127.57,127.43,127.55,5093.0,126.6296,126.729,126.5899,126.7091,5093.0
2024-05-15 11:00:00,127.53,127.72,127.52,127.71,9674.0,126.6892,126.878,126.6793,126.868,9674.0
2024-05-15 11:05:00,127.73,127.86,127.6,127.61,11783.0,126.8879,127.0171,126.7588,126.7687,11783.0
2024-05-15 11:10:00,127.58,127.69,127.49,127.51,5332.0,126.7389,126.8482,126.6495,126.6694,5332.0
2024-05-15 11:15:00,127.52,127.62,127.52,127.54,5698.0,126.6793,126.7786,126.6793,126.6992,5698.0
2024-05-15 11:20:00,127.53,127.56,127.49,127.5,2150.0,126.6892,126.719,126.6495,126.6594,2150.0
2024-05-15 11:25:00,127.52,127.55,127.46,127.54,2998.0,126.6793,126.7091,126.6197,126.6992,2998.0
2024-05-15 11:30:00,127.54,127.58,127.47,127.54,4651.0,126.6992,126.7389,126.6296,126.6992,4651.0
2024-05-15 11:35:00,127.55,127.76,127.5,127.65,9078.0,126.7091,126.9177,126.6594,126.8084,9078.0
2024-05-15 11:40:00,127.64,127.96,127.45,127.7,53392.0,126.7985,127.1164,126.6098,126.8581,53392.0
2024-05-15 11:45:00,127.7,127.94,127.67,127.94,10011.0,126.8581,127.0965,126.8283,127.0965,10011.0
2024-05-15 11:50:00,127.93,128.16,127.9,128.16,9999.0,127.0866,127.3151,127.0568,127.3151,9999.0
2024-05-15 11:55:00,128.11,128.31,128.11,128.31,15516.0,127.2654,127.4641,127.2654,127.4641,15516.0
2024-05-15 12:00:00,128.31,128.4,128.21,128.39,17621.0,127.4641,127.5535,127.3647,127.5436,17621.0
2024-05-15 12:05:00,128.31,128.45,128.27,128.45,8184.0,127.4641,127.6032,127.4244,127.6032,8184.0
2024-05-15 12:10:00,128.44,128.51,128.28,128.34,7665.0,127.5932,127.6628,127.4343,127.4939,7665.0
2024-05-15 12:15:00,128.33,128.33,128.21,128.21,7407.0,127.484,127.484,127.3647,127.3647,7407.0
2024-05-15 12:20:00,128.21,128.23,128.09,128.2,4374.0,127.3647,127.3846,127.2455,127.3548,4374.0
2024-05-15 12:25:00,128.27,128.28,128.2,128.25,6969.0,127.4244,127.4343,127.3548,127.4045,6969.0
2024-05-15 12:30:00,128.27,128.31,128.23,128.23,2575.0,127.4244,127.4641,127.3846,127.3846,2575.0
2024-05-15 12:35:00,128.24,128.26,128.15,128.16,8285.0,127.3946,127.4144,127.3051,127.3151,8285.0
2024-05-15 12:40:00,128.17,128.21,128.11,128.19,5184.0,127.325,127.3647,127.2654,127.3449,5184.0
2024-05-15 12:45:00,128.19,128.19,128.07,128.14,35365.0,127.3449,127.3449,127.2257,127.2952,35365.0
2024-05-15 12:50:00,128.12,128.28,128.12,128.15,37385.0,127.2753,127.4343,127.2753,127.3051,37385.0
2024-05-15 12:55:00,128.16,128.16,128.1,128.12,4601.0,127.3151,127.3151,127.2555,127.2753,4601.0
2024-05-15 13:00:00,128.13,128.46,128.13,128.46,14697.0,127.2853,127.6131,127.2853,127.6131,14697.0
2024-05-15 13:05:00,128.5,128.58,128.47,128.47,5790.0,127.6528,127.7323,127.623,127.623,5790.0
2024-05-15 13:10:00,128.53,128.57,128.3,128.33,12603.0,127.6826,127.7224,127.4542,127.484,12603.0
2024-05-15 13:15:00,128.33,128.4,128.29,128.39,13947.0,127.484,127.5535,127.4442,127.5436,13947.0
2024-05-15 13:20:00,128.39,128.45,128.27,128.27,4897.0,127.5436,127.6032,127.4244,127.4244,4897.0
2024-05-15 13:25:00,128.27,128.27,128.18,128.2,4624.0,127.4244,127.4244,127.3349,127.3548,4624.0
2024-05-15 13:30:00,128.19,128.25,128.14,128.21,3238.0,127.3449,127.4045,127.2952,127.3647,3238.0
2024-05-15 13:35:00,128.21,128.28,128.19,128.24,14740.0,127.3647,127.4343,127.3449,127.3946,14740.0
2024-05-15 13:40:00,128.24,128.24,128.06,128.16,7418.0,127.3946,127.3946,127.2157,127.3151,7418.0
2024-05-15 13:45:00,128.15,128.2,128.11,128.15,4820.0,127.3051,127.3548,127.2654,127.3051,4820.0
2024-05-15 13:50:00,128.14,128.14,128.08,128.09,4671.0,127.2952,127.2952,127.2356,127.2455,4671.0
2024-05-15 13:55:00,128.1,128.14,128.04,128.14,7465.0,127.2555,127.2952,127.1959,127.2952,7465.0
2024-05-15 14:00:00,128.15,128.23,128.13,128.18,4172.0,127.3051,127.3846,127.2853,127.3349,4172.0
2024-05-15 14:05:00,128.18,128.23,128.15,128.21,5053.0,127.3349,127.3846,127.3051,127.3647,5053.0
2024-05-15 14:10:00,128.17,128.23,128.15,128.23,5374.0,127.325,127.3846,127.3051,127.3846,5374.0
2024-05-15 14:15:00,128.21,128.28,128.14,128.27,7930.0,127.3647,127.4343,127.2952,127.4244,7930.0
2024-05-15 14:20:00,128.29,128.39,128.27,128.31,5662.0,127.4442,127.5436,127.4244,127.4641,5662.0
2024-05-15 14:25:00,128.35,128.47,128.31,128.4,6136.0,127.5038,127.623,127.4641,127.5535,6136.0
2024-05-15 14:30:00,128.38,128.41,128.26,128.3,4961.0,127.5336,127.5634,127.4144,127.4542,4961.0
2024-05-15 14:35:00,128.28,128.32,128.22,128.31,5621.0,127.4343,127.474,127.3747,127.4641,5621.0
2024-05-15 14:40:00,128.31,128.41,128.11,128.15,50389.0,127.4641,127.5634,127.2654,127.3051,50389.0
2024-05-15 14:45:00,128.13,128.31,128.12,128.16,15023.0,127.2853,127.4641,127.2753,127.3151,15023.0
2024-05-15 14:50:00,128.2,128.33,128.18,128.27,4474.0,127.3548,127.484,127.3349,127.4244,4474.0
2024-05-15 14:55:00,128.28,128.28,128.14,128.15,4443.0,127.4343,127.4343,127.2952,127.3051,4443.0
2024-05-15 15:00:00,128.12,128.12,128.04,128.11,7391.0,127.2753,127.2753,127.1959,127.2654,7391.0
2024-05-15 15:05:00,128.11,128.13,128.01,128.01,8142.0,127.2654,127.2853,127.1661,127.1661,8142.0
2024-05-15 15:10:00,128.01,128.05,127.91,127.92,9671.0,127.1661,127.2058,127.0667,127.0767,9671.0
2024-05-15 15:15:00,127.93,127.98,127.84,127.88,9087.0,127.0866,127.1363,126.9972,127.0369,9087.0
2024-05-15 15:20:00,127.87,127.91,127.82,127.89,7651.0,127.027,127.0667,126.9773,127.0469,7651.0
2024-05-15 15:25:00,127.91,127.94,127.79,127.79,6587.0,127.0667,127.0965,126.9475,126.9475,6587.0
2024-05-15 15:30:00,127.78,127.86,127.73,127.77,18447.0,126.9376,127.0171,126.8879,126.9276,18447.0
2024-05-15 15:35:00,127.77,127.88,127.77,127.79,13429.0,126.9276,127.0369,126.9276,126.9475,13429.0
2024-05-15 15:40:00,127.78,127.85,127.74,127.79,21253.0,126.9376,127.0071,126.8978,126.9475,21253.0
2024-05-15 15:45:00,127.79,127.79,127.55,127.65,30741.0,126.9475,126.9475,126.7091,126.8084,30741.0
2024-05-15 15:50:00,127.65,127.71,127.51,127.62,62674.0,126.8084,126.868,126.6694,126.7786,62674.0
2024-05-15 15:55:00,127.61,127.67,127.49,127.65,117690.0,126.7687,126.8283,126.6495,126.8084,117690.0
2024-05-16 09:30:00,128.08,128.08,127.26,127.38,30697.0,127.2356,127.2356,126.421,126.5402,30697.0
2024-05-16 09:35:00,127.37,127.62,127.24,127.51,7919.0,126.5303,126.7786,126.4011,126.6694,7919.0
2024-05-16 09:40:00,127.41,127.41,127.03,127.21,11181.0,126.57,126.57,126.1925,126.3713,11181.0
2024-05-16 09:45:00,127.33,127.5,127.15,127.4,8974.0,126.4906,126.6594,126.3117,126.5601,8974.0
2024-05-16 09:50:00,127.5,127.71,127.44,127.59,10848.0,126.6594,126.868,126.5998,126.7488,10848.0
2024-05-16 09:55:00,127.58,127.77,127.49,127.77,7142.0,126.7389,126.9276,126.6495,126.9276,7142.0
2024-05-16 10:00:00,127.67,127.76,127.43,127.75,8834.0,126.8283,126.9177,126.5899,126.9078,8834.0
2024-05-16 10:05:00,127.8,127.86,127.64,127.75,10013.0,126.9575,127.0171,126.7985,126.9078,10013.0
2024-05-16 10:10:00,127.79,127.8,127.66,127.76,5086.0,126.9475,126.9575,126.8184,126.9177,5086.0
2024-05-16 10:15:00,127.76,127.82,127.46,127.61,9626.0,126.9177,126.9773,126.6197,126.7687,9626.0
2024-05-16 10:20:00,127.59,127.74,127.56,127.6,4471.0,126.7488,126.8978,126.719,126.7588,4471.0
2024-05-16 10:25:00,127.57,127.65,127.55,127.6,5053.0,126.729,126.8084,126.7091,126.7588,5053.0
2024-05-16 10:30:00,127.58,127.64,127.48,127.49,6364.0,126.7389,126.7985,126.6396,126.6495,6364.0
2024-05-16 10:35:00,127.5,127.52,127.42,127.5,11382.0,126.6594,126.6793,126.58,126.6594,11382.0
2024-05-16 10:40:00,127.53,127.89,127.53,127.89,9529.0,126.6892,127.0469,126.6892,127.0469,9529.0
2024-05-16 10:45:00,127.94,127.94,127.76,127.87,5493.0,127.0965,127.0965,126.9177,127.027,5493.0
2024-05-16 10:50:00,127.85,127.85,127.72,127.79,6606.0,127.0071,127.0071,126.878,126.9475,6606.0
2024-05-16 10:55:00,127.77,127.77,127.54,127.64,6131.0,126.9276,126.9276,126.6992,126.7985,6131.0
2024-05-16 11:00:00,127.64,127.75,127.59,127.75,5690.0,126.7985,126.9078,126.7488,126.9078,5690.0
2024-05-16 11:05:00,127.76,127.96,127.75,127.94,7784.0,126.9177,127.1164,126.9078,127.0965,7784.0
2024-05-16 11:10:00,127.95,128.15,127.94,128.04,9667.0,127.1065,127.3051,127.0965,127.1959,9667.0
2024-05-16 11:15:00,128.04,128.1,128.01,128.08,7453.0,127.1959,127.2555,127.1661,127.2356,7453.0
2024-05-16 11:20:00,128.09,128.11,127.98,128.07,8547.0,127.2455,127.2654,127.1363,127.2257,8547.0
2024-05-16 11:25:00,128.06,128.11,128.06,128.1,6022.0,127.2157,127.2654,127.2157,127.2555,6022.0
2024-05-16 11:30:00,128.13,128.15,128.01,128.15,9346.0,127.2853,127.3051,127.1661,127.3051,9346.0
2024-05-16 11:35:00,128.16,128.21,128.13,128.19,4809.0,127.3151,127.3647,127.2853,127.3449,4809.0
2024-05-16 11:40:00,128.15,128.18,128.12,128.17,7270.0,127.3051,127.3349,127.2753,127.325,7270.0
2024-05-16 11:45:00,128.15,128.21,128.1,128.19,8335.0,127.3051,127.3647,127.2555,127.3449,8335.0
2024-05-16 11:50:00,128.22,128.38,128.22,128.34,2362.0,127.3747,127.5336,127.3747,127.4939,2362.0
2024-05-16 11:55:00,128.35,128.51,128.35,128.49,4316.0,127.5038,127.6628,127.5038,127.6429,4316.0
2024-05-16 12:00:00,128.51,128.53,128.38,128.4,4838.0,127.6628,127.6826,127.5336,127.5535,4838.0
2024-05-16 12:05:00,128.42,128.53,128.42,128.51,5417.0,127.5734,127.6826,127.5734,127.6628,5417.0
2024-05-16 12:10:00,128.52,128.52,128.42,128.43,8124.0,127.6727,127.6727,127.5734,127.5833,8124.0
2024-05-16 12:15:00,128.44,128.55,128.44,128.51,4913.0,127.5932,127.7025,127.5932,127.6628,4913.0
2024-05-16 12:20:00,128.51,128.52,128.43,128.46,5266.0,127.6628,127.6727,127.5833,127.6131,5266.0
2024-05-16 12:25:00,128.46,128.49,128.34,128.36,4925.0,127.6131,127.6429,127.4939,127.5138,4925.0
2024-05-16 12:30:00,128.36,128.36,128.26,128.31,4527.0,127.5138,127.5138,127.4144,127.4641,4527.0
2024-05-16 12:35:00,128.31,128.45,128.31,128.4,5509.0,127.4641,127.6032,127.4641,127.5535,5509.0
2024-05-16 12:40:00,128.4,128.47,128.32,128.33,7093.0,127.5535,127.623,127.474,127.484,7093.0
2024-05-16 12:45:00,128.33,128.53,128.33,128.53,3300.0,127.484,127.6826,127.484,127.6826,3300.0
2024-05-16 12:50:00,128.53,128.56,128.5,128.54,8249.0,127.6826,127.7124,127.6528,127.6926,8249.0
2024-05-16 12:55:00,128.54,128.55,128.42,128.53,6809.0,127.6926,127.7025,127.5734,127.6826,6809.0
2024-05-16 13:00:00,128.53,128.56,128.5,128.56,6293.0,127.6826,127.7124,127.6528,127.7124,6293.0
2024-05-16 13:05:00,128.57,128.72,128.57,128.72,5579.0,127.7224,127.8714,127.7224,127.8714,5579.0
2024-05-16 13:10:00,128.72,128.79,128.6,128.66,4867.0,127.8714,127.9409,127.7522,127.8118,4867.0
2024-05-16 13:15:00,128.65,128.65,128.53,128.54,5679.0,127.8018,127.8018,127.6826,127.6926,5679.0
2024-05-16 13:20:00,128.55,128.55,128.33,128.43,6631.0,127.7025,127.7025,127.484,127.5833,6631.0
2024-05-16 13:25:00,128.46,128.56,128.43,128.56,9651.0,127.6131,127.7124,127.5833,127.7124,9651.0
2024-05-16 13:30:00,128.56,128.72,128.56,128.63,4907.0,127.7124,127.8714,127.7124,127.782,4907.0
2024-05-16 13:35:00,128.61,128.64,128.44,128.49,12525.0,127.7621,127.7919,127.5932,127.6429,12525.0
2024-05-16 13:40:00,128.49,128.51,128.38,128.4,7002.0,127.6429,127.6628,127.5336,127.5535,7002.0
2024-05-16 13:45:00,128.38,128.57,128.36,128.57,10943.0,127.5336,127.7224,127.5138,127.7224,10943.0
2024-05-16 13:50:00,128.6,128.7,128.58,128.7,5465.0,127.7522,127.8515,127.7323,127.8515,5465.0
2024-05-16 13:55:00,128.69,128.72,128.51,128.53,9255.0,127.8416,127.8714,127.6628,127.6826,9255.0
2024-05-16 14:00:00,128.51,128.63,128.49,128.63,6904.0,127.6628,127.782,127.6429,127.782,6904.0
2024-05-16 14:05:00,128.69,128.73,128.68,128.73,5441.0,127.8416,127.8813,127.8317,127.8813,5441.0
2024-05-16 14:10:00,128.71,128.71,128.61,128.62,6397.0,127.8615,127.8615,127.7621,127.772,6397.0
2024-05-16 14:15:00,128.63,128.77,128.58,128.71,19519.0,127.782,127.9211,127.7323,127.8615,19519.0
2024-05-16 14:20:00,128.71,128.77,128.66,128.68,5190.0,127.8615,127.9211,127.8118,127.8317,5190.0
2024-05-16 14:25:00,128.7,128.77,128.68,128.76,10873.0,127.8515,127.9211,127.8317,127.9111,10873.0
2024-05-16 14:30:00,128.75,128.82,128.74,128.81,6836.0,127.9012,127.9707,127.8913,127.9608,6836.0
2024-05-16 14:35:00,128.79,128.81,128.74,128.81,6271.0,127.9409,127.9608,127.8913,127.9608,6271.0
2024-05-16 14:40:00,128.78,128.94,128.78,128.92,7434.0,127.931,128.0899,127.931,128.0701,7434.0
2024-05-16 14:45:00,128.94,128.94,128.84,128.88,8389.0,128.0899,128.0899,127.9906,128.0303,8389.0
2024-05-16 14:50:00,128.87,128.9,128.85,128.88,9175.0,128.0204,128.0502,128.0005,128.0303,9175.0
2024-05-16 14:55:00,128.89,128.95,128.87,128.95,10018.0,128.0403,128.0999,128.0204,128.0999,10018.0
2024-05-16 15:00:00,128.96,128.96,128.83,128.94,8601.0,128.1098,128.1098,127.9807,128.0899,8601.0
2024-05-16 15:05:00,128.96,128.98,128.9,128.92,11288.0,128.1098,128.1297,128.0502,128.0701,11288.0
2024-05-16 15:10:00,128.9,128.91,128.84,128.91,9547.0,128.0502,128.0601,127.9906,128.0601,9547.0
2024-05-16 15:15:00,128.92,128.97,128.85,128.93,17457.0,128.0701,128.1197,128.0005,128.08,17457.0
2024-05-16 15:20:00,128.93,128.96,128.84,128.86,10677.0,128.08,128.1098,127.9906,128.0105,10677.0
2024-05-16 15:25:00,128.87,128.9,128.85,128.89,7183.0,128.0204,128.0502,128.0005,128.0403,7183.0
2024-05-16 15:30:00,128.9,128.95,128.78,128.91,15788.0,128.0502,128.0999,127.931,128.0601,15788.0
2024-05-16 15:35:00,128.9,128.97,128.84,128.91,14233.0,128.0502,128.1197,127.9906,128.0601,14233.0
2024-05-16 15:40:00,128.92,128.93,128.72,128.72,17720.0,128.0701,128.08,127.8714,127.8714,17720.0
2024-05-16 15:45:00,128.71,128.96,128.7,128.94,22628.0,127.8615,128.1098,127.8515,128.0899,22628.0
2024-05-16 15:50:00,128.94,129.16,128.83,129.11,66024.0,128.0899,128.3085,127.9807,128.2588,66024.0
2024-05-16 15:55:00,129.1,129.25,128.98,129.19,146247.0,128.2489,128.3979,128.1297,128.3383,146247.0
2024-05-17 09:30:00,128.15,128.34,126.53,126.69,254693.0,127.3051,127.4939,125.6958,125.8548,254693.0
2024-05-17 09:35:00,126.78,127.64,126.34,127.5,40806.0,125.9442,126.7985,125.5071,126.6594,40806.0
2024-05-17 09:40:00,127.47,128.02,127.18,127.93,21184.0,126.6296,127.176,126.3415,127.0866,21184.0
2024-05-17 09:45:00,127.93,128.71,127.92,128.67,25615.0,127.0866,127.8615,127.0767,127.8217,25615.0
2024-05-17 09:50:00,128.67,128.9,128.4,128.4,44789.0,127.8217,128.0502,127.5535,127.5535,44789.0
2024-05-17 09:55:00,128.42,128.51,127.92,128.04,23030.0,127.5734,127.6628,127.0767,127.1959,23030.0
2024-05-17 10:00:00,128.06,128.26,127.89,127.91,11983.0,127.2157,127.4144,127.0469,127.0667,11983.0
2024-05-17 10:05:00,127.91,128.15,127.72,127.98,20685.0,127.0667,127.3051,126.878,127.1363,20685.0
2024-05-17 10:10:00,128.03,128.12,127.7,128.06,10859.0,127.1859,127.2753,126.8581,127.2157,10859.0
2024-05-17 10:15:00,128.06,128.27,127.87,128.14,22940.0,127.2157,127.4244,127.027,127.2952,22940.0
2024-05-17 10:20:00,128.19,128.37,127.93,127.94,12893.0,127.3449,127.5237,127.0866,127.0965,12893.0
2024-05-17 10:25:00,127.91,127.92,127.6,127.79,12217.0,127.0667,127.0767,126.7588,126.9475,12217.0
2024-05-17 10:30:00,127.77,127.8,127.15,127.51,48177.0,126.9276,126.9575,126.3117,126.6694,48177.0
2024-05-17 10:35:00,127.53,127.54,127.2,127.36,21867.0,126.6892,126.6992,126.3614,126.5204,21867.0
2024-05-17 10:40:00,127.3,127.49,127.24,127.42,13312.0,126.4607,126.6495,126.4011,126.58,13312.0
2024-05-17 10:45:00,127.42,127.45,127.18,127.32,14435.0,126.58,126.6098,126.3415,126.4806,14435.0
2024-05-17 10:50:00,127.35,127.51,127.1,127.1,18094.0,126.5104,126.6694,126.2621,126.2621,18094.0
2024-05-17 10:55:00,127.1,127.23,127.05,127.19,21438.0,126.2621,126.3912,126.2124,126.3515,21438.0
2024-05-17 11:00:00,127.15,127.23,126.95,127.2,29549.0,126.3117,126.3912,126.1131,126.3614,29549.0
2024-05-17 11:05:00,127.16,127.49,127.16,127.41,31657.0,126.3217,126.6495,126.3217,126.57,31657.0
2024-05-17 11:10:00,127.43,127.43,127.25,127.31,8929.0,126.5899,126.5899,126.4111,126.4707,8929.0
2024-05-17 11:15:00,127.3,127.3,127.0,127.05,11984.0,126.4607,126.4607,126.1627,126.2124,11984.0
2024-05-17 11:20:00,127.09,127.12,126.95,126.96,8543.0,126.2521,126.2819,126.1131,126.123,8543.0
2024-05-17 11:25:00,126.96,127.12,126.94,127.1,9460.0,126.123,126.2819,126.1031,126.2621,9460.0
2024-05-17 11:30:00,127.1,127.1,126.79,126.88,11422.0,126.2621,126.2621,125.9541,126.0435,11422.0
2024-05-17 11:35:00,126.91,127.08,126.7,126.95,40287.0,126.0733,126.2422,125.8647,126.1131,40287.0
2024-05-17 11:40:00,126.98,127.25,126.97,127.11,30116.0,126.1429,126.4111,126.1329,126.272,30116.0
2024-05-17 11:45:00,127.09,127.12,126.71,126.74,20917.0,126.2521,126.2819,125.8746,125.9044,20917.0
2024-05-17 11:50:00,126.75,126.95,126.74,126.78,10032.0,125.9144,126.1131,125.9044,125.9442,10032.0
2024-05-17 11:55:00,126.78,126.87,126.66,126.84,16032.0,125.9442,126.0336,125.825,126.0038,16032.0
2024-05-17 12:00:00,126.86,127.07,126.86,127.07,14209.0,126.0236,126.2323,126.0236,126.2323,14209.0
2024-05-17 12:05:00,127.05,127.15,127.04,127.15,11103.0,126.2124,126.3117,126.2025,126.3117,11103.0
2024-05-17 12:10:00,127.18,127.42,127.15,127.42,21877.0,126.3415,126.58,126.3117,126.58,21877.0
2024-05-17 12:15:00,127.41,127.41,127.29,127.3,17431.0,126.57,126.57,126.4508,126.4607,17431.0
2024-05-17 12:20:00,127.27,127.36,127.03,127.1,15843.0,126.4309,126.5204,126.1925,126.2621,15843.0
2024-05-17 12:25:00,127.11,127.11,126.94,127.03,9262.0,126.272,126.272,126.1031,126.1925,9262.0
2024-05-17 12:30:00,126.98,127.1,126.98,127.1,4263.0,126.1429,126.2621,126.1429,126.2621,4263.0
2024-05-17 12:35:00,127.1,127.62,127.09,127.59,23916.0,126.2621,126.7786,126.2521,126.7488,23916.0
2024-05-17 12:40:00,127.57,127.7,127.47,127.55,18959.0,126.729,126.8581,126.6296,126.7091,18959.0
2024-05-17 12:45:00,127.55,127.7,127.47,127.56,12608.0,126.7091,126.8581,126.6296,126.719,12608.0
2024-05-17 12:50:00,127.57,127.61,127.53,127.54,14633.0,126.729,126.7687,126.6892,126.6992,14633.0
2024-05-17 12:55:00,127.57,127.64,127.47,127.51,6657.0,126.729,126.7985,126.6296,126.6694,6657.0
2024-05-17 13:00:00,127.49,127.51,127.23,127.32,9003.0,126.6495,126.6694,126.3912,126.4806,9003.0
2024-05-17 13:05:00,127.35,127.54,127.25,127.54,10350.0,126.5104,126.6992,126.4111,126.6992,10350.0
2024-05-17 13:10:00,127.55,127.56,127.37,127.49,4676.0,126.7091,126.719,126.5303,126.6495,4676.0
2024-05-17 13:15:00,127.45,127.45,127.2,127.2,7300.0,126.6098,126.6098,126.3614,126.3614,7300.0
2024-05-17 13:20:00,127.2,127.21,126.94,126.98,6115.0,126.3614,126.3713,126.1031,126.1429,6115.0
2024-05-17 13:25:00,126.98,127.0,126.85,126.96,15635.0,126.1429,126.1627,126.0137,126.123,15635.0
2024-05-17 13:30:00,126.93,127.14,126.92,127.14,15574.0,126.0932,126.3018,126.0833,126.3018,15574.0
2024-05-17 13:35:00,127.14,127.37,127.07,127.35,22334.0,126.3018,126.5303,126.2323,126.5104,22334.0
2024-05-17 13:40:00,127.28,127.32,127.1,127.25,11499.0,126.4409,126.4806,126.2621,126.4111,11499.0
2024-05-17 13:45:00,127.26,127.34,127.19,127.23,10004.0,126.421,126.5005,126.3515,126.3912,10004.0
2024-05-17 13:50:00,127.28,127.42,127.24,127.42,15025.0,126.4409,126.58,126.4011,126.58,15025.0
2024-05-17 13:55:00,127.4,127.47,127.17,127.23,11151.0,126.5601,126.6296,126.3316,126.3912,11151.0
2024-05-17 14:00:00,127.23,127.35,127.17,127.35,7178.0,126.3912,126.5104,126.3316,126.5104,7178.0
2024-05-17 14:05:00,127.34,127.37,127.21,127.26,5767.0,126.5005,126.5303,126.3713,126.421,5767.0
2024-05-17 14:10:00,127.21,127.55,127.17,127.55,12330.0,126.3713,126.7091,126.3316,126.7091,12330.0
2024-05-17 14:15:00,127.54,127.67,127.46,127.56,33635.0,126.6992,126.8283,126.6197,126.719,33635.0
2024-05-17 14:20:00,127.55,127.55,127.4,127.5,12941.0,126.7091,126.7091,126.5601,126.6594,12941.0
2024-05-17 14:25:00,127.5,127.6,127.33,127.36,14794.0,126.6594,126.7588,126.4906,126.5204,14794.0
2024-05-17 14:30:00,127.32,127.51,127.32,127.44,5148.0,126.4806,126.6694,126.4806,126.5998,5148.0
2024-05-17 14:35:00,127.43,127.47,127.37,127.42,7827.0,126.5899,126.6296,126.5303,126.58,7827.0
2024-05-17 14:40:00,127.44,127.45,127.31,127.37,6399.0,126.5998,126.6098,126.4707,126.5303,6399.0
2024-05-17 14:45:00,127.4,127.44,127.35,127.41,6578.0,126.5601,126.5998,126.5104,126.57,6578.0
2024-05-17 14:50:00,127.44,127.46,127.32,127.34,8774.0,126.5998,126.6197,126.4806,126.5005,8774.0
2024-05-17 14:55:00,127.32,127.48,127.31,127.32,24773.0,126.4806,126.6396,126.4707,126.4806,24773.0
2024-05-17 15:00:00,127.31,127.34,127.21,127.25,6691.0,126.4707,126.5005,126.3713,126.4111,6691.0
2024-05-17 15:05:00,127.23,127.4,127.23,127.37,14629.0,126.3912,126.5601,126.3912,126.5303,14629.0
2024-05-17 15:10:00,127.38,127.47,127.35,127.42,36800.0,126.5402,126.6296,126.5104,126.58,36800.0
2024-05-17 15:15:00,127.44,127.47,127.28,127.33,14308.0,126.5998,126.6296,126.4409,126.4906,14308.0
2024-05-17 15:20:00,127.37,127.39,127.31,127.35,11068.0,126.5303,126.5502,126.4707,126.5104,11068.0
2024-05-17 15:25:00,127.37,127.48,127.37,127.48,12576.0,126.5303,126.6396,126.5303,126.6396,12576.0
2024-05-17 15:30:00,127.48,127.75,127.46,127.75,24099.0,126.6396,126.9078,126.6197,126.9078,24099.0
2024-05-17 15:35:00,127.75,127.88,127.67,127.77,23642.0,126.9078,127.0369,126.8283,126.9276,23642.0
2024-05-17 15:40:00,127.76,127.86,127.71,127.86,17981.0,126.9177,127.0171,126.868,127.0171,17981.0
2024-05-17 15:45:00,127.86,127.96,127.76,127.76,20522.0,127.0171,127.1164,126.9177,126.9177,20522.0
2024-05-17 15:50:00,127.81,127.87,127.73,127.84,55302.0,126.9674,127.027,126.8879,126.9972,55302.0
2024-05-17 15:55:00,127.82,127.86,127.66,127.74,130498.0,126.9773,127.0171,126.8184,126.8978,130498.0
2024-05-20 09:30:00,127.54,128.23,127.24,128.23,47201.0,126.6992,127.3846,126.4011,127.3846,47201.0
2024-05-20 09:35:00,128.16,128.16,127.64,127.64,5630.0,127.3151,127.3151,126.7985,126.7985,5630.0
2024-05-20 09:40:00,127.57,127.57,127.06,127.26,22727.0,126.729,126.729,126.2223,126.421,22727.0
2024-05-20 09:45:00,127.32,127.36,126.85,127.06,13943.0,126.4806,126.5204,126.0137,126.2223,13943.0
2024-05-20 09:50:00,127.11,127.47,127.08,127.34,11744.0,126.272,126.6296,126.2422,126.5005,11744.0
2024-05-20 09:55:00,127.38,127.64,127.31,127.37,9766.0,126.5402,126.7985,126.4707,126.5303,9766.0
2024-05-20 10:00:00,127.37,127.58,127.34,127.39,7266.0,126.5303,126.7389,126.5005,126.5502,7266.0
2024-05-20 10:05:00,127.38,127.4,127.2,127.2,12286.0,126.5402,126.5601,126.3614,126.3614,12286.0
2024-05-20 10:10:00,127.22,127.24,127.04,127.16,8573.0,126.3813,126.4011,126.2025,126.3217,8573.0
2024-05-20 10:15:00,127.17,127.2,127.0,127.02,8678.0,126.3316,126.3614,126.1627,126.1826,8678.0
2024-05-20 10:20:00,127.02,127.06,126.8,127.03,17875.0,126.1826,126.2223,125.964,126.1925,17875.0
2024-05-20 10:25:00,127.02,127.11,126.94,127.11,8763.0,126.1826,126.272,126.1031,126.272,8763.0
2024-05-20 10:30:00,127.11,127.17,127.08,127.13,9741.0,126.272,126.3316,126.2422,126.2919,9741.0
2024-05-20 10:35:00,127.15,127.17,127.03,127.05,5520.0,126.3117,126.3316,126.1925,126.2124,5520.0
2024-05-20 10:40:00,127.05,127.18,126.99,127.14,6036.0,126.2124,126.3415,126.1528,126.3018,6036.0
2024-05-20 10:45:00,127.19,127.32,127.13,127.31,8354.0,126.3515,126.4806,126.2919,126.4707,8354.0
2024-05-20 10:50:00,127.34,127.52,127.33,127.52,8760.0,126.5005,126.6793,126.4906,126.6793,8760.0
2024-05-20 10:55:00,127.52,127.52,127.44,127.49,7393.0,126.6793,126.6793,126.5998,126.6495,7393.0
2024-05-20 11:00:00,127.5,127.55,127.45,127.55,7593.0,126.6594,126.7091,126.6098,126.7091,7593.0
2024-05-20 11:05:00,127.57,127.7,127.55,127.7,7982.0,126.729,126.8581,126.7091,126.8581,7982.0
2024-05-20 11:10:00,127.71,127.78,127.71,127.77,4108.0,126.868,126.9376,126.868,126.9276,4108.0
2024-05-20 11:15:00,127.78,127.8,127.7,127.71,8011.0,126.9376,126.9575,126.8581,126.868,8011.0
2024-05-20 11:20:00,127.73,127.79,127.7,127.79,5155.0,126.8879,126.9475,126.8581,126.9475,5155.0
2024-05-20 11:25:00,127.8,127.97,127.72,127.9,8001.0,126.9575,127.1263,126.878,127.0568,8001.0
2024-05-20 11:30:00,127.92,127.92,127.66,127.66,7195.0,127.0767,127.0767,126.8184,126.8184,7195.0
2024-05-20 11:35:00,127.65,127.69,127.53,127.68,7663.0,126.8084,126.8482,126.6892,126.8382,7663.0
2024-05-20 11:40:00,127.7,127.79,127.68,127.72,5212.0,126.8581,126.9475,126.8382,126.878,5212.0
2024-05-20 11:45:00,127.72,127.72,127.62,127.69,5054.0,126.878,126.878,126.7786,126.8482,5054.0
2024-05-20 11:50:00,127.7,127.75,127.65,127.75,6811.0,126.8581,126.9078,126.8084,126.9078,6811.0
2024-05-20 11:55:00,127.75,127.79,127.72,127.77,5156.0,126.9078,126.9475,126.878,126.9276,5156.0
2024-05-20 12:00:00,127.8,127.97,127.8,127.97,7920.0,126.9575,127.1263,126.9575,127.1263,7920.0
2024-05-20 12:05:00,127.99,128.03,127.87,127.91,8241.0,127.1462,127.1859,127.027,127.0667,8241.0
2024-05-20 12:10:00,127.92,127.94,127.89,127.91,3117.0,127.0767,127.0965,127.0469,127.0667,3117.0
2024-05-20 12:15:00,127.94,127.94,127.84,127.9,6979.0,127.0965,127.0965,126.9972,127.0568,6979.0
2024-05-20 12:20:00,127.9,127.92,127.76,127.77,6947.0,127.0568,127.0767,126.9177,126.9276,6947.0
2024-05-20 12:25:00,127.79,127.92,127.77,127.92,8485.0,126.9475,127.0767,126.9276,127.0767,8485.0
2024-05-20 12:30:00,127.91,127.94,127.85,127.85,4227.0,127.0667,127.0965,127.0071,127.0071,4227.0
2024-05-20 12:35:00,127.83,127.85,127.75,127.8,4870.0,126.9873,127.0071,126.9078,126.9575,4870.0
2024-05-20 12:40:00,127.82,127.9,127.8,127.9,8743.0,126.9773,127.0568,126.9575,127.0568,8743.0
2024-05-20 12:45:00,127.87,127.89,127.51,127.52,9562.0,127.027,127.0469,126.6694,126.6793,9562.0
2024-05-20 12:50:00,127.58,127.71,127.51,127.56,8068.0,126.7389,126.868,126.6694,126.719,8068.0
2024-05-20 12:55:00,127.56,127.75,127.5,127.73,5571.0,126.719,126.9078,126.6594,126.8879,5571.0
2024-05-20 13:00:00,127.73,127.75,127.55,127.62,14089.0,126.8879,126.9078,126.7091,126.7786,14089.0
2024-05-20 13:05:00,127.57,127.57,127.46,127.51,9205.0,126.729,126.729,126.6197,126.6694,9205.0
2024-05-20 13:10:00,127.51,127.57,127.34,127.38,13845.0,126.6694,126.729,126.5005,126.5402,13845.0
2024-05-20 13:15:00,127.41,127.55,127.33,127.36,8392.0,126.57,126.7091,126.4906,126.5204,8392.0
2024-05-20 13:20:00,127.36,127.38,127.29,127.3,6217.0,126.5204,126.5402,126.4508,126.4607,6217.0
2024-05-20 13:25:00,127.3,127.35,127.24,127.31,5511.0,126.4607,126.5104,126.4011,126.4707,5511.0
2024-05-20 13:30:00,127.31,127.32,127.18,127.19,5542.0,126.4707,126.4806,126.3415,126.3515,5542.0
2024-05-20 13:35:00,127.18,127.18,127.1,127.18,5928.0,126.3415,126.3415,126.2621,126.3415,5928.0
2024-05-20 13:40:00,127.16,127.19,127.1,127.19,5912.0,126.3217,126.3515,126.2621,126.3515,5912.0
2024-05-20 13:45:00,127.2,127.35,127.15,127.16,6592.0,126.3614,126.5104,126.3117,126.3217,6592.0
2024-05-20 13:50:00,127.19,127.2,127.14,127.14,5127.0,126.3515,126.3614,126.3018,126.3018,5127.0
2024-05-20 13:55:00,127.14,127.15,127.08,127.15,5811.0,126.3018,126.3117,126.2422,126.3117,5811.0
2024-05-20 14:00:00,127.14,127.27,127.13,127.27,8584.0,126.3018,126.4309,126.2919,126.4309,8584.0
2024-05-20 14:05:00,127.29,127.31,127.2,127.31,6365.0,126.4508,126.4707,126.3614,126.4707,6365.0
2024-05-20 14:10:00,127.32,127.43,127.29,127.42,4865.0,126.4806,126.5899,126.4508,126.58,4865.0
2024-05-20 14:15:00,127.44,127.44,127.32,127.36,5741.0,126.5998,126.5998,126.4806,126.5204,5741.0
2024-05-20 14:20:00,127.34,127.42,127.33,127.34,5947.0,126.5005,126.58,126.4906,126.5005,5947.0
2024-05-20 14:25:00,127.36,127.43,127.33,127.43,4092.0,126.5204,126.5899,126.4906,126.5899,4092.0
2024-05-20 14:30:00,127.44,127.49,127.32,127.32,6214.0,126.5998,126.6495,126.4806,126.4806,6214.0
2024-05-20 14:35:00,127.3,127.36,127.28,127.36,5357.0,126.4607,126.5204,126.4409,126.5204,5357.0
2024-05-20 14:40:00,127.36,127.46,127.3,127.44,9893.0,126.5204,126.6197,126.4607,126.5998,9893.0
2024-05-20 14:45:00,127.45,127.48,127.42,127.48,4613.0,126.6098,126.6396,126.58,126.6396,4613.0
2024-05-20 14:50:00,127.46,127.53,127.44,127.52,8402.0,126.6197,126.6892,126.5998,126.6793,8402.0
2024-05-20 14:55:00,127.51,127.56,127.46,127.49,26371.0,126.6694,126.719,126.6197,126.6495,26371.0
2024-05-20 15:00:00,127.5,127.54,127.34,127.54,15096.0,126.6594,126.6992,126.5005,126.6992,15096.0
2024-05-20 15:05:00,127.55,127.67,127.54,127.63,7127.0,126.7091,126.8283,126.6992,126.7886,7127.0
2024-05-20 15:10:00,127.59,127.71,127.57,127.71,6340.0,126.7488,126.868,126.729,126.868,6340.0
2024-05-20 15:15:00,127.71,127.81,127.69,127.76,8498.0,126.868,126.9674,126.8482,126.9177,8498.0
2024-05-20 15:20:00,127.76,127.78,127.7,127.74,7075.0,126.9177,126.9376,126.8581,126.8978,7075.0
2024-05-20 15:25:00,127.73,127.84,127.73,127.84,7558.0,126.8879,126.9972,126.8879,126.9972,7558.0
2024-05-20 15:30:00,127.84,127.86,127.67,127.7,16799.0,126.9972,127.0171,126.8283,126.8581,16799.0
2024-05-20 15:35:00,127.71,127.83,127.67,127.83,15419.0,126.868,126.9873,126.8283,126.9873,15419.0
2024-05-20 15:40:00,127.83,127.92,127.81,127.91,11371.0,126.9873,127.0767,126.9674,127.0667,11371.0
2024-05-20 15:45:00,127.91,127.98,127.87,127.96,18180.0,127.0667,127.1363,127.027,127.1164,18180.0
2024-05-20 15:50:00,127.95,128.13,127.89,128.07,64249.0,127.1065,127.2853,127.0469,127.2257,64249.0
2024-05-20 15:55:00,128.07,128.36,128.06,128.32,145631.0,127.2257,127.5138,127.2157,127.474,145631.0
2024-05-21 09:30:00,127.65,128.3,127.65,127.79,53031.0,126.8084,127.4542,126.8084,126.9475,53031.0
2024-05-21 09:35:00,127.85,128.71,127.72,128.53,41834.0,127.0071,127.8615,126.878,127.6826,41834.0
2024-05-21 09:40:00,128.55,128.76,128.44,128.68,10523.0,127.7025,127.9111,127.5932,127.8317,10523.0
2024-05-21 09:45:00,128.69,128.81,128.64,128.78,6643.0,127.8416,127.9608,127.7919,127.931,6643.0
2024-05-21 09:50:00,128.74,128.88,128.71,128.86,6451.0,127.8913,128.0303,127.8615,128.0105,6451.0
2024-05-21 09:55:00,128.85,128.95,128.54,128.63,13823.0,128.0005,128.0999,127.6926,127.782,13823.0
2024-05-21 10:00:00,128.74,128.8,128.61,128.76,12660.0,127.8913,127.9509,127.7621,127.9111,12660.0
2024-05-21 10:05:00,128.79,128.84,128.71,128.78,7712.0,127.9409,127.9906,127.8615,127.931,7712.0
2024-05-21 10:10:00,128.77,128.81,128.49,128.57,8525.0,127.9211,127.9608,127.6429,127.7224,8525.0
2024-05-21 10:15:00,128.54,128.61,128.4,128.41,9047.0,127.6926,127.7621,127.5535,127.5634,9047.0
2024-05-21 10:20:00,128.43,128.49,128.35,128.43,7383.0,127.5833,127.6429,127.5038,127.5833,7383.0
2024-05-21 10:25:00,128.44,128.5,128.26,128.5,25484.0,127.5932,127.6528,127.4144,127.6528,25484.0
2024-05-21 10:30:00,128.47,128.47,128.25,128.29,8038.0,127.623,127.623,127.4045,127.4442,8038.0
2024-05-21 10:35:00,128.27,128.33,128.13,128.13,7201.0,127.4244,127.484,127.2853,127.2853,7201.0
2024-05-21 10:40:00,128.16,128.33,128.11,128.23,22014.0,127.3151,127.484,127.2654,127.3846,22014.0
2024-05-21 10:45:00,128.23,128.33,128.23,128.28,5493.0,127.3846,127.484,127.3846,127.4343,5493.0
2024-05-21 10:50:00,128.33,128.39,128.21,128.21,6349.0,127.484,127.5436,127.3647,127.3647,6349.0
2024-05-21 10:55:00,128.24,128.24,127.89,128.02,8108.0,127.3946,127.3946,127.0469,127.176,8108.0
2024-05-21 11:00:00,128.02,128.04,127.91,127.92,7302.0,127.176,127.1959,127.0667,127.0767,7302.0
2024-05-21 11:05:00,127.93,128.07,127.91,128.05,5535.0,127.0866,127.2257,127.0667,127.2058,5535.0
2024-05-21 11:10:00,128.09,128.1,127.89,127.95,6552.0,127.2455,127.2555,127.0469,127.1065,6552.0
2024-05-21 11:15:00,127.98,128.19,127.97,128.19,5499.0,127.1363,127.3449,127.1263,127.3449,5499.0
2024-05-21 11:20:00,128.24,128.41,128.21,128.26,11109.0,127.3946,127.5634,127.3647,127.4144,11109.0
2024-05-21 11:25:00,128.21,128.24,128.07,128.22,6220.0,127.3647,127.3946,127.2257,127.3747,6220.0
2024-05-21 11:30:00,128.19,128.24,128.04,128.09,7244.0,127.3449,127.3946,127.1959,127.2455,7244.0
2024-05-21 11:35:00,128.11,128.22,128.1,128.19,14322.0,127.2654,127.3747,127.2555,127.3449,14322.0
2024-05-21 11:40:00,128.23,128.35,128.2,128.33,4559.0,127.3846,127.5038,127.3548,127.484,4559.0
2024-05-21 11:45:00,128.35,128.42,128.26,128.26,4804.0,127.5038,127.5734,127.4144,127.4144,4804.0
2024-05-21 11:50:00,128.26,128.29,128.22,128.27,4464.0,127.4144,127.4442,127.3747,127.4244,4464.0
2024-05-21 11:55:00,128.29,128.31,128.2,128.2,7806.0,127.4442,127.4641,127.3548,127.3548,7806.0
2024-05-21 12:00:00,128.21,128.41,128.17,128.39,4433.0,127.3647,127.5634,127.325,127.5436,4433.0
2024-05-21 12:05:00,128.37,128.37,128.19,128.19,6779.0,127.5237,127.5237,127.3449,127.3449,6779.0
2024-05-21 12:10:00,128.23,128.24,128.07,128.09,5325.0,127.3846,127.3946,127.2257,127.2455,5325.0
2024-05-21 12:15:00,128.09,128.11,128.06,128.1,3866.0,127.2455,127.2654,127.2157,127.2555,3866.0
2024-05-21 12:20:00,128.1,128.14,127.99,128.03,6339.0,127.2555,127.2952,127.1462,127.1859,6339.0
2024-05-21 12:25:00,128.02,128.13,128.02,128.1,3299.0,127.176,127.2853,127.176,127.2555,3299.0
2024-05-21 12:30:00,128.08,128.22,128.07,128.18,4321.0,127.2356,127.3747,127.2257,127.3349,4321.0
2024-05-21 12:35:00,128.19,128.21,128.18,128.2,5644.0,127.3449,127.3647,127.3349,127.3548,5644.0
2024-05-21 12:40:00,128.23,128.3,128.23,128.25,4041.0,127.3846,127.4542,127.3846,127.4045,4041.0
2024-05-21 12:45:00,128.25,128.35,128.24,128.33,6329.0,127.4045,127.5038,127.3946,127.484,6329.0
2024-05-21 12:50:00,128.34,128.37,128.31,128.36,2447.0,127.4939,127.5237,127.4641,127.5138,2447.0
2024-05-21 12:55:00,128.36,128.37,128.31,128.36,4132.0,127.5138,127.5237,127.4641,127.5138,4132.0
2024-05-21 13:00:00,128.36,128.42,128.33,128.42,3808.0,127.5138,127.5734,127.484,127.5734,3808.0
2024-05-21 13:05:00,128.42,128.48,128.39,128.42,7189.0,127.5734,127.633,127.5436,127.5734,7189.0
2024-05-21 13:10:00,128.42,128.42,128.36,128.36,2806.0,127.5734,127.5734,127.5138,127.5138,2806.0
2024-05-21 13:15:00,128.37,128.42,128.35,128.42,1788.0,127.5237,127.5734,127.5038,127.5734,1788.0
2024-05-21 13:20:00,128.45,128.45,128.39,128.4,4232.0,127.6032,127.6032,127.5436,127.5535,4232.0
2024-05-21 13:25:00,128.42,128.48,128.42,128.46,4357.0,127.5734,127.633,127.5734,127.6131,4357.0
2024-05-21 13:30:00,128.45,128.48,128.43,128.48,2290.0,127.6032,127.633,127.5833,127.633,2290.0
2024-05-21 13:35:00,128.48,128.56,128.48,128.56,5602.0,127.633,127.7124,127.633,127.7124,5602.0
2024-05-21 13:40:00,128.56,128.65,128.54,128.54,8786.0,127.7124,127.8018,127.6926,127.6926,8786.0
2024-05-21 13:45:00,128.57,128.59,128.49,128.49,3339.0,127.7224,127.7422,127.6429,127.6429,3339.0
2024-05-21 13:50:00,128.52,128.59,128.52,128.59,2612.0,127.6727,127.7422,127.6727,127.7422,2612.0
2024-05-21 13:55:00,128.59,128.68,128.57,128.67,4617.0,127.7422,127.8317,127.7224,127.8217,4617.0
2024-05-21 14:00:00,128.66,128.67,128.52,128.52,9660.0,127.8118,127.8217,127.6727,127.6727,9660.0
2024-05-21 14:05:00,128.53,128.55,128.48,128.52,5025.0,127.6826,127.7025,127.633,127.6727,5025.0
2024-05-21 14:10:00,128.53,128.55,128.5,128.5,3563.0,127.6826,127.7025,127.6528,127.6528,3563.0
2024-05-21 14:15:00,128.54,128.59,128.52,128.55,4800.0,127.6926,127.7422,127.6727,127.7025,4800.0
2024-05-21 14:20:00,128.56,128.58,128.5,128.5,5143.0,127.7124,127.7323,127.6528,127.6528,5143.0
2024-05-21 14:25:00,128.51,128.57,128.49,128.56,5978.0,127.6628,127.7224,127.6429,127.7124,5978.0
2024-05-21 14:30:00,128.56,128.63,128.55,128.62,6150.0,127.7124,127.782,127.7025,127.772,6150.0
2024-05-21 14:35:00,128.6,128.65,128.58,128.62,7626.0,127.7522,127.8018,127.7323,127.772,7626.0
2024-05-21 14:40:00,128.63,128.63,128.5,128.51,6059.0,127.782,127.782,127.6528,127.6628,6059.0
2024-05-21 14:45:00,128.53,128.54,128.43,128.47,4700.0,127.6826,127.6926,127.5833,127.623,4700.0
2024-05-21 14:50:00,128.48,128.58,128.44,128.57,6214.0,127.633,127.7323,127.5932,127.7224,6214.0
2024-05-21 14:55:00,128.59,128.69,128.57,128.68,8574.0,127.7422,127.8416,127.7224,127.8317,8574.0
2024-05-21 15:00:00,128.67,128.79,128.65,128.75,7609.0,127.8217,127.9409,127.8018,127.9012,7609.0
2024-05-21 15:05:00,128.77,128.81,128.68,128.72,6983.0,127.9211,127.9608,127.8317,127.8714,6983.0
2024-05-21 15:10:00,128.75,128.8,128.55,128.55,12105.0,127.9012,127.9509,127.7025,127.7025,12105.0
2024-05-21 15:15:00,128.54,128.59,128.42,128.46,7914.0,127.6926,127.7422,127.5734,127.6131,7914.0
2024-05-21 15:20:00,128.44,128.47,128.36,128.39,6094.0,127.5932,127.623,127.5138,127.5436,6094.0
2024-05-21 15:25:00,128.39,128.43,128.38,128.43,6155.0,127.5436,127.5833,127.5336,127.5833,6155.0
2024-05-21 15:30:00,128.43,128.45,128.35,128.43,11292.0,127.5833,127.6032,127.5038,127.5833,11292.0
2024-05-21 15:35:00,128.43,128.62,128.42,128.61,15987.0,127.5833,127.772,127.5734,127.7621,15987.0
2024-05-21 15:40:00,128.61,128.61,128.4,128.41,13629.0,127.7621,127.7621,127.5535,127.5634,13629.0
2024-05-21 15:45:00,128.4,128.49,128.29,128.44,31159.0,127.5535,127.6429,127.4442,127.5932,31159.0
2024-05-21 15:50:00,128.43,128.72,128.43,128.6,45584.0,127.5833,127.8714,127.5833,127.7522,45584.0
2024-05-21 15:55:00,128.58,128.92,128.55,128.9,155712.0,127.7323,128.0701,127.7025,128.0502,155712.0
2024-05-22 09:30:00,129.25,133.29,129.19,132.94,246245.0,128.3979,132.4113,128.3383,132.0636,246245.0
2024-05-22 09:35:00,132.94,132.96,132.09,132.83,139347.0,132.0636,132.0834,131.2192,131.9543,139347.0
2024-05-22 09:40:00,132.87,133.71,132.76,133.64,51577.0,131.994,132.8285,131.8848,132.759,51577.0
2024-05-22 09:45:00,133.67,133.76,133.12,133.54,130787.0,132.7888,132.8782,132.2424,132.6596,130787.0
2024-05-22 09:50:00,133.62,134.15,133.48,134.08,37205.0,132.7391,133.2656,132.6,133.196,37205.0
2024-05-22 09:55:00,134.03,134.84,134.0,134.82,64706.0,133.1464,133.951,133.1166,133.9312,64706.0
2024-05-22 10:00:00,134.86,135.09,134.19,135.08,109923.0,133.9709,134.1994,133.3053,134.1895,109923.0
2024-05-22 10:05:00,135.13,135.33,134.52,134.92,43024.0,134.2391,134.4378,133.6331,134.0305,43024.0
2024-05-22 10:10:00,134.86,134.99,134.03,134.09,55252.0,133.9709,134.1001,133.1464,133.206,55252.0
2024-05-22 10:15:00,134.03,134.42,133.81,134.38,20365.0,133.1464,133.5338,132.9278,133.4941,20365.0
2024-05-22 10:20:00,134.32,134.8,134.32,134.62,51329.0,133.4345,133.9113,133.4345,133.7325,51329.0
2024-05-22 10:25:00,134.57,134.78,134.38,134.59,33184.0,133.6828,133.8914,133.4941,133.7027,33184.0
2024-05-22 10:30:00,134.54,135.13,134.52,134.62,47103.0,133.653,134.2391,133.6331,133.7325,47103.0
2024-05-22 10:35:00,134.55,134.55,134.19,134.35,16521.0,133.663,133.663,133.3053,133.4643,16521.0
2024-05-22 10:40:00,134.38,134.46,133.88,133.88,17294.0,133.4941,133.5735,132.9974,132.9974,17294.0
2024-05-22 10:45:00,133.93,134.05,133.7,133.85,15537.0,133.047,133.1662,132.8186,132.9676,15537.0
2024-05-22 10:50:00,133.91,133.97,133.79,133.82,13468.0,133.0272,133.0868,132.908,132.9378,13468.0
2024-05-22 10:55:00,133.86,133.91,133.47,133.72,24017.0,132.9775,133.0272,132.5901,132.8384,24017.0
2024-05-22 11:00:00,133.69,133.86,133.61,133.79,18216.0,132.8086,132.9775,132.7291,132.908,18216.0
2024-05-22 11:05:00,133.75,133.98,133.72,133.83,16127.0,132.8682,133.0967,132.8384,132.9477,16127.0
2024-05-22 11:10:00,133.86,133.94,133.7,133.89,12462.0,132.9775,133.057,132.8186,133.0073,12462.0
2024-05-22 11:15:00,133.89,134.16,133.89,134.15,14902.0,133.0073,133.2755,133.0073,133.2656,14902.0
2024-05-22 11:20:00,134.13,134.16,133.86,133.94,16911.0,133.2457,133.2755,132.9775,133.057,16911.0
2024-05-22 11:25:00,133.94,133.95,133.81,133.85,17454.0,133.057,133.0669,132.9278,132.9676,17454.0
2024-05-22 11:30:00,133.86,133.87,133.6,133.85,26632.0,132.9775,132.9874,132.7192,132.9676,26632.0
2024-05-22 11:35:00,133.84,133.93,133.48,133.92,28275.0,132.9576,133.047,132.6,133.0371,28275.0
2024-05-22 11:40:00,133.92,134.11,133.81,133.87,55073.0,133.0371,133.2259,132.9278,132.9874,55073.0
2024-05-22 11:45:00,133.86,134.11,133.85,134.0,31476.0,132.9775,133.2259,132.9676,133.1166,31476.0
2024-05-22 11:50:00,134.03,134.03,133.83,133.96,13975.0,133.1464,133.1464,132.9477,133.0768,13975.0
2024-05-22 11:55:00,133.98,134.04,133.95,134.03,21901.0,133.0967,133.1563,133.0669,133.1464,21901.0
2024-05-22 12:00:00,134.01,134.01,133.71,133.92,37492.0,133.1265,133.1265,132.8285,133.0371,37492.0
2024-05-22 12:05:00,133.88,133.91,133.62,133.66,8871.0,132.9974,133.0272,132.7391,132.7788,8871.0
2024-05-22 12:10:00,133.64,133.8,133.39,133.47,11422.0,132.759,132.9179,132.5106,132.5901,11422.0
2024-05-22 12:15:00,133.52,133.65,133.46,133.56,10028.0,132.6397,132.7689,132.5801,132.6795,10028.0
2024-05-22 12:20:00,133.56,133.92,133.56,133.92,12870.0,132.6795,133.0371,132.6795,133.0371,12870.0
2024-05-22 12:25:00,133.92,133.99,133.79,133.99,16827.0,133.0371,133.1066,132.908,133.1066,16827.0
2024-05-22 12:30:00,133.96,134.0,133.93,133.99,17101.0,133.0768,133.1166,133.047,133.1066,17101.0
2024-05-22 12:35:00,133.99,134.01,133.86,133.93,12230.0,133.1066,133.1265,132.9775,133.047,12230.0
2024-05-22 12:40:00,133.92,134.01,133.71,133.71,18883.0,133.0371,133.1265,132.8285,132.8285,18883.0
2024-05-22 12:45:00,133.77,133.99,133.71,133.99,8915.0,132.8881,133.1066,132.8285,133.1066,8915.0
2024-05-22 12:50:00,133.97,134.01,133.91,133.97,15990.0,133.0868,133.1265,133.0272,133.0868,15990.0
2024-05-22 12:55:00,133.94,133.95,133.87,133.93,5286.0,133.057,133.0669,132.9874,133.047,5286.0
2024-05-22 13:00:00,133.93,133.97,133.93,133.95,6756.0,133.047,133.0868,133.047,133.0669,6756.0
2024-05-22 13:05:00,133.99,134.02,133.9,133.97,20764.0,133.1066,133.1364,133.0172,133.0868,20764.0
2024-05-22 13:10:00,133.98,134.15,133.95,134.14,12199.0,133.0967,133.2656,133.0669,133.2557,12199.0
2024-05-22 13:15:00,134.13,134.36,134.12,134.36,26343.0,133.2457,133.4742,133.2358,133.4742,26343.0
2024-05-22 13:20:00,134.32,134.56,134.32,134.38,16071.0,133.4345,133.6729,133.4345,133.4941,16071.0
2024-05-22 13:25:00,134.37,134.47,134.33,134.37,10836.0,133.4841,133.5835,133.4444,133.4841,10836.0
2024-05-22 13:30:00,134.32,134.55,134.32,134.55,8660.0,133.4345,133.663,133.4345,133.663,8660.0
2024-05-22 13:35:00,134.56,134.6,134.3,134.33,20987.0,133.6729,133.7126,133.4146,133.4444,20987.0
2024-05-22 13:40:00,134.31,134.44,134.21,134.28,12914.0,133.4245,133.5537,133.3252,133.3947,12914.0
2024-05-22 13:45:00,134.32,134.5,134.22,134.5,13541.0,133.4345,133.6133,133.3351,133.6133,13541.0
2024-05-22 13:50:00,134.55,134.8,134.55,134.73,8928.0,133.663,133.9113,133.663,133.8418,8928.0
2024-05-22 13:55:00,134.74,134.78,134.56,134.67,13190.0,133.8517,133.8914,133.6729,133.7822,13190.0
2024-05-22 14:00:00,134.69,134.69,134.37,134.53,11865.0,133.802,133.802,133.4841,133.6431,11865.0
2024-05-22 14:05:00,134.52,134.6,134.51,134.57,9106.0,133.6331,133.7126,133.6232,133.6828,9106.0
2024-05-22 14:10:00,134.56,134.58,134.45,134.48,10283.0,133.6729,133.6928,133.5636,133.5934,10283.0
2024-05-22 14:15:00,134.47,134.75,134.39,134.73,18249.0,133.5835,133.8616,133.504,133.8418,18249.0
2024-05-22 14:20:00,134.77,134.87,134.62,134.71,32289.0,133.8815,133.9808,133.7325,133.8219,32289.0
2024-05-22 14:25:00,134.71,134.91,134.65,134.86,26431.0,133.8219,134.0206,133.7623,133.9709,26431.0
2024-05-22 14:30:00,134.9,134.97,134.33,134.33,63762.0,134.0106,134.0802,133.4444,133.4444,63762.0
2024-05-22 14:35:00,134.33,134.71,134.28,134.71,10084.0,133.4444,133.8219,133.3947,133.8219,10084.0
2024-05-22 14:40:00,134.71,134.79,134.62,134.68,38749.0,133.8219,133.9014,133.7325,133.7921,38749.0
2024-05-22 14:45:00,134.71,134.9,134.7,134.75,22739.0,133.8219,134.0106,133.812,133.8616,22739.0
2024-05-22 14:50:00,134.74,134.77,134.56,134.56,15407.0,133.8517,133.8815,133.6729,133.6729,15407.0
2024-05-22 14:55:00,134.58,134.67,134.53,134.64,19243.0,133.6928,133.7822,133.6431,133.7524,19243.0
2024-05-22 15:00:00,134.62,134.64,134.49,134.51,22248.0,133.7325,133.7524,133.6033,133.6232,22248.0
2024-05-22 15:05:00,134.52,134.56,134.41,134.54,29067.0,133.6331,133.6729,133.5239,133.653,29067.0
2024-05-22 15:10:00,134.51,134.56,134.41,134.53,25038.0,133.6232,133.6729,133.5239,133.6431,25038.0
2024-05-22 15:15:00,134.53,134.74,134.51,134.55,18366.0,133.6431,133.8517,133.6232,133.663,18366.0
2024-05-22 15:20:00,134.58,134.63,134.49,134.54,14827.0,133.6928,133.7424,133.6033,133.653,14827.0
2024-05-22 15:25:00,134.54,134.72,134.49,134.61,26716.0,133.653,133.8318,133.6033,133.7226,26716.0
2024-05-22 15:30:00,134.61,134.76,134.41,134.67,50551.0,133.7226,133.8716,133.5239,133.7822,50551.0
2024-05-22 15:35:00,134.71,134.77,134.63,134.68,53076.0,133.8219,133.8815,133.7424,133.7921,53076.0
2024-05-22 15:40:00,134.69,134.75,134.53,134.58,41559.0,133.802,133.8616,133.6431,133.6928,41559.0
2024-05-22 15:45:00,134.57,134.72,134.52,134.65,57823.0,133.6828,133.8318,133.6331,133.7623,57823.0
2024-05-22 15:50:00,134.66,135.06,134.66,134.97,149569.0,133.7722,134.1696,133.7722,134.0802,149569.0
2024-05-22 15:55:00,134.98,135.27,134.93,135.26,330091.0,134.0901,134.3782,134.0404,134.3683,330091.0
2024-05-23 09:30:00,135.47,135.49,134.31,134.31,57523.0,134.5769,134.5968,133.4245,133.4245,57523.0
2024-05-23 09:35:00,134.58,135.43,134.41,135.21,37291.0,133.6928,134.5371,133.5239,134.3186,37291.0
2024-05-23 09:40:00,135.24,135.4,134.98,135.13,26469.0,134.3484,134.5073,134.0901,134.2391,26469.0
2024-05-23 09:45:00,135.01,135.14,134.67,134.98,63817.0,134.1199,134.2491,133.7822,134.0901,63817.0
2024-05-23 09:50:00,134.97,135.02,134.74,134.78,19512.0,134.0802,134.1299,133.8517,133.8914,19512.0
2024-05-23 09:55:00,134.78,135.25,134.73,135.13,19550.0,133.8914,134.3583,133.8418,134.2391,19550.0
2024-05-23 10:00:00,135.09,135.33,134.97,135.3,30685.0,134.1994,134.4378,134.0802,134.408,30685.0
2024-05-23 10:05:00,135.34,135.44,135.17,135.25,42464.0,134.4477,134.5471,134.2789,134.3583,42464.0
2024-05-23 10:10:00,135.29,135.72,135.28,135.68,22324.0,134.3981,134.8252,134.3881,134.7855,22324.0
2024-05-23 10:15:00,135.65,135.68,135.37,135.39,21911.0,134.7557,134.7855,134.4775,134.4974,21911.0
2024-05-23 10:20:00,135.39,135.39,135.05,135.19,39963.0,134.4974,134.4974,134.1597,134.2987,39963.0
2024-05-23 10:25:00,135.17,135.29,134.99,135.13,21001.0,134.2789,134.3981,134.1001,134.2391,21001.0
2024-05-23 10:30:00,135.15,135.2,134.83,134.95,36015.0,134.259,134.3087,133.9411,134.0603,36015.0
2024-05-23 10:35:00,134.93,135.31,134.93,135.25,29008.0,134.0404,134.4179,134.0404,134.3583,29008.0
2024-05-23 10:40:00,135.25,135.34,135.22,135.24,24077.0,134.3583,134.4477,134.3285,134.3484,24077.0
2024-05-23 10:45:00,135.26,135.4,135.22,135.27,19647.0,134.3683,134.5073,134.3285,134.3782,19647.0
2024-05-23 10:50:00,135.26,135.3,135.18,135.24,18302.0,134.3683,134.408,134.2888,134.3484,18302.0
2024-05-23 10:55:00,135.23,135.26,135.1,135.13,18378.0,134.3385,134.3683,134.2093,134.2391,18378.0
2024-05-23 11:00:00,135.14,135.15,134.67,134.67,23722.0,134.2491,134.259,133.7822,133.7822,23722.0
2024-05-23 11:05:00,134.64,134.69,134.46,134.6,21203.0,133.7524,133.802,133.5735,133.7126,21203.0
2024-05-23 11:10:00,134.59,134.68,134.56,134.62,12107.0,133.7027,133.7921,133.6729,133.7325,12107.0
2024-05-23 11:15:00,134.57,134.66,134.52,134.58,18403.0,133.6828,133.7722,133.6331,133.6928,18403.0
2024-05-23 11:20:00,134.58,134.58,134.3,134.4,18032.0,133.6928,133.6928,133.4146,133.5139,18032.0
2024-05-23 11:25:00,134.4,134.43,134.13,134.3,28642.0,133.5139,133.5437,133.2457,133.4146,28642.0
2024-05-23 11:30:00,134.28,134.33,134.0,134.1,13676.0,133.3947,133.4444,133.1166,133.2159,13676.0
2024-05-23 11:35:00,134.05,134.39,134.02,134.34,14401.0,133.1662,133.504,133.1364,133.4543,14401.0
2024-05-23 11:40:00,134.36,134.36,134.15,134.22,15007.0,133.4742,133.4742,133.2656,133.3351,15007.0
2024-05-23 11:45:00,134.22,134.26,134.08,134.21,12725.0,133.3351,133.3749,133.196,133.3252,12725.0
2024-05-23 11:50:00,134.21,134.25,134.09,134.19,42868.0,133.3252,133.3649,133.206,133.3053,42868.0
2024-05-23 11:55:00,134.19,134.3,134.19,134.19,7487.0,133.3053,133.4146,133.3053,133.3053,7487.0
2024-05-23 12:00:00,134.18,134.42,134.17,134.42,5505.0,133.2954,133.5338,133.2855,133.5338,5505.0
2024-05-23 12:05:00,134.36,134.37,134.25,134.28,5687.0,133.4742,133.4841,133.3649,133.3947,5687.0
2024-05-23 12:10:00,134.3,134.34,134.25,134.32,8561.0,133.4146,133.4543,133.3649,133.4345,8561.0
2024-05-23 12:15:00,134.35,134.48,134.3,134.48,10397.0,133.4643,133.5934,133.4146,133.5934,10397.0
2024-05-23 12:20:00,134.49,134.52,134.38,134.39,6890.0,133.6033,133.6331,133.4941,133.504,6890.0
2024-05-23 12:25:00,134.32,134.39,134.28,134.36,14270.0,133.4345,133.504,133.3947,133.4742,14270.0
2024-05-23 12:30:00,134.38,134.52,134.29,134.34,13652.0,133.4941,133.6331,133.4047,133.4543,13652.0
2024-05-23 12:35:00,134.34,134.42,134.33,134.4,7280.0,133.4543,133.5338,133.4444,133.5139,7280.0
2024-05-23 12:40:00,134.38,134.59,134.37,134.59,7313.0,133.4941,133.7027,133.4841,133.7027,7313.0
2024-05-23 12:45:00,134.59,134.59,134.38,134.46,8305.0,133.7027,133.7027,133.4941,133.5735,8305.0
2024-05-23 12:50:00,134.44,134.45,134.28,134.34,8387.0,133.5537,133.5636,133.3947,133.4543,8387.0
2024-05-23 12:55:00,134.32,134.35,134.3,134.33,6893.0,133.4345,133.4643,133.4146,133.4444,6893.0
2024-05-23 13:00:00,134.35,134.36,134.2,134.24,7816.0,133.4643,133.4742,133.3153,133.355,7816.0
2024-05-23 13:05:00,134.25,134.33,134.25,134.31,10853.0,133.3649,133.4444,133.3649,133.4245,10853.0
2024-05-23 13:10:00,134.3,134.4,134.28,134.34,14419.0,133.4146,133.5139,133.3947,133.4543,14419.0
2024-05-23 13:15:00,134.36,134.4,134.28,134.3,8301.0,133.4742,133.5139,133.3947,133.4146,8301.0
2024-05-23 13:20:00,134.32,134.34,134.25,134.28,10731.0,133.4345,133.4543,133.3649,133.3947,10731.0
2024-05-23 13:25:00,134.27,134.41,134.26,134.37,8617.0,133.3848,133.5239,133.3749,133.4841,8617.0
2024-05-23 13:30:00,134.34,134.34,134.25,134.3,10498.0,133.4543,133.4543,133.3649,133.4146,10498.0
2024-05-23 13:35:00,134.28,134.29,133.89,134.0,12308.0,133.3947,133.4047,133.0073,133.1166,12308.0
2024-05-23 13:40:00,134.01,134.06,133.86,133.98,7976.0,133.1265,133.1762,132.9775,133.0967,7976.0
2024-05-23 13:45:00,133.99,134.03,133.95,134.02,8413.0,133.1066,133.1464,133.0669,133.1364,8413.0
2024-05-23 13:50:00,134.03,134.06,133.94,133.96,10954.0,133.1464,133.1762,133.057,133.0768,10954.0
2024-05-23 13:55:00,133.93,133.95,133.72,133.84,15178.0,133.047,133.0669,132.8384,132.9576,15178.0
2024-05-23 14:00:00,133.87,133.97,133.83,133.97,9850.0,132.9874,133.0868,132.9477,133.0868,9850.0
2024-05-23 14:05:00,133.97,133.98,133.75,133.78,11425.0,133.0868,133.0967,132.8682,132.898,11425.0
2024-05-23 14:10:00,133.81,134.0,133.72,133.98,9422.0,132.9278,133.1166,132.8384,133.0967,9422.0
2024-05-23 14:15:00,133.99,134.07,133.81,133.81,17819.0,133.1066,133.1861,132.9278,132.9278,17819.0
2024-05-23 14:20:00,133.84,134.13,133.82,134.11,10722.0,132.9576,133.2457,132.9378,133.2259,10722.0
2024-05-23 14:25:00,134.12,134.19,134.07,134.13,11997.0,133.2358,133.3053,133.1861,133.2457,11997.0
2024-05-23 14:30:00,134.11,134.17,133.99,134.0,12233.0,133.2259,133.2855,133.1066,133.1166,12233.0
2024-05-23 14:35:00,134.0,134.06,133.95,134.02,9795.0,133.1166,133.1762,133.0669,133.1364,9795.0
2024-05-23 14:40:00,134.05,134.1,133.96,134.05,14889.0,133.1662,133.2159,133.0768,133.1662,14889.0
2024-05-23 14:45:00,134.07,134.16,134.05,134.06,9211.0,133.1861,133.2755,133.1662,133.1762,9211.0
2024-05-23 14:50:00,134.06,134.16,133.98,133.99,10209.0,133.1762,133.2755,133.0967,133.1066,10209.0
2024-05-23 14:55:00,133.97,134.1,133.96,134.08,9901.0,133.0868,133.2159,133.0768,133.196,9901.0
2024-05-23 15:00:00,134.09,134.16,134.08,134.16,14949.0,133.206,133.2755,133.196,133.2755,14949.0
2024-05-23 15:05:00,134.17,134.3,134.16,134.29,12914.0,133.2855,133.4146,133.2755,133.4047,12914.0
2024-05-23 15:10:00,134.28,134.58,134.28,134.55,18672.0,133.3947,133.6928,133.3947,133.663,18672.0
2024-05-23 15:15:00,134.56,134.68,134.44,134.55,16698.0,133.6729,133.7921,133.5537,133.663,16698.0
2024-05-23 15:20:00,134.55,134.58,134.25,134.47,19858.0,133.663,133.6928,133.3649,133.5835,19858.0
2024-05-23 15:25:00,134.47,134.54,134.44,134.46,18393.0,133.5835,133.653,133.5537,133.5735,18393.0
2024-05-23 15:30:00,134.46,134.59,134.45,134.54,31958.0,133.5735,133.7027,133.5636,133.653,31958.0
2024-05-23 15:35:00,134.55,134.62,134.54,134.58,25013.0,133.663,133.7325,133.653,133.6928,25013.0
2024-05-23 15:40:00,134.58,134.76,134.57,134.71,43112.0,133.6928,133.8716,133.6828,133.8219,43112.0
2024-05-23 15:45:00,134.68,134.84,134.61,134.8,38630.0,133.7921,133.951,133.7226,133.9113,38630.0
2024-05-23 15:50:00,134.81,134.82,134.36,134.41,98031.0,133.9212,133.9312,133.4742,133.5239,98031.0
2024-05-23 15:55:00,134.36,134.59,134.3,134.5,262398.0,133.4742,133.7027,133.4146,133.6133,262398.0
2024-05-24 09:30:00,134.06,134.85,133.95,134.59,28191.0,133.1762,133.961,133.0669,133.7027,28191.0
2024-05-24 09:35:00,134.65,134.99,134.62,134.87,10428.0,133.7623,134.1001,133.7325,133.9808,10428.0
2024-05-24 09:40:00,134.85,134.93,134.6,134.64,9979.0,133.961,134.0404,133.7126,133.7524,9979.0
2024-05-24 09:45:00,134.67,134.79,134.47,134.64,10148.0,133.7822,133.9014,133.5835,133.7524,10148.0
2024-05-24 09:50:00,134.61,134.67,134.43,134.5,9177.0,133.7226,133.7822,133.5437,133.6133,9177.0
2024-05-24 09:55:00,134.47,134.63,134.26,134.3,10615.0,133.5835,133.7424,133.3749,133.4146,10615.0
2024-05-24 10:00:00,134.25,134.48,134.01,134.04,16406.0,133.3649,133.5934,133.1265,133.1563,16406.0
2024-05-24 10:05:00,134.02,134.16,133.92,134.05,10083.0,133.1364,133.2755,133.0371,133.1662,10083.0
2024-05-24 10:10:00,133.94,134.17,133.94,134.16,6625.0,133.057,133.2855,133.057,133.2755,6625.0
2024-05-24 10:15:00,134.12,134.13,133.82,133.85,7759.0,133.2358,133.2457,132.9378,132.9676,7759.0
2024-05-24 10:20:00,133.86,134.23,133.86,134.23,11445.0,132.9775,133.3451,132.9775,133.3451,11445.0
2024-05-24 10:25:00,134.19,134.45,134.13,134.44,9377.0,133.3053,133.5636,133.2457,133.5537,9377.0
2024-05-24 10:30:00,134.46,134.6,134.43,134.59,6840.0,133.5735,133.7126,133.5437,133.7027,6840.0
2024-05-24 10:35:00,134.58,134.86,134.51,134.75,9185.0,133.6928,133.9709,133.6232,133.8616,9185.0
2024-05-24 10:40:00,134.8,134.93,134.65,134.93,7012.0,133.9113,134.0404,133.7623,134.0404,7012.0
2024-05-24 10:45:00,134.88,134.93,134.78,134.93,5825.0,133.9908,134.0404,133.8914,134.0404,5825.0
2024-05-24 10:50:00,134.96,135.0,134.91,134.91,6496.0,134.0702,134.11,134.0206,134.0206,6496.0
2024-05-24 10:55:00,134.95,134.98,134.85,134.91,10354.0,134.0603,134.0901,133.961,134.0206,10354.0
2024-05-24 11:00:00,134.93,135.17,134.93,135.14,13932.0,134.0404,134.2789,134.0404,134.2491,13932.0
2024-05-24 11:05:00,135.2,135.32,135.2,135.32,6958.0,134.3087,134.4279,134.3087,134.4279,6958.0
2024-05-24 11:10:00,135.31,135.39,135.22,135.38,5972.0,134.4179,134.4974,134.3285,134.4875,5972.0
2024-05-24 11:15:00,135.4,135.64,135.27,135.44,22992.0,134.5073,134.7458,134.3782,134.5471,22992.0
2024-05-24 11:20:00,135.38,135.56,135.37,135.37,4174.0,134.4875,134.6663,134.4775,134.4775,4174.0
2024-05-24 11:25:00,135.38,135.55,135.38,135.47,3700.0,134.4875,134.6564,134.4875,134.5769,3700.0
2024-05-24 11:30:00,135.51,135.53,135.35,135.43,9583.0,134.6166,134.6365,134.4577,134.5371,9583.0
2024-05-24 11:35:00,135.44,135.48,135.32,135.35,7428.0,134.5471,134.5868,134.4279,134.4577,7428.0
2024-05-24 11:40:00,135.38,135.53,135.38,135.52,4235.0,134.4875,134.6365,134.4875,134.6266,4235.0
2024-05-24 11:45:00,135.5,135.55,135.39,135.42,5257.0,134.6067,134.6564,134.4974,134.5272,5257.0
2024-05-24 11:50:00,135.4,135.4,135.27,135.31,6901.0,134.5073,134.5073,134.3782,134.4179,6901.0
2024-05-24 11:55:00,135.33,135.36,135.26,135.3,13115.0,134.4378,134.4676,134.3683,134.408,13115.0
2024-05-24 12:00:00,135.31,135.46,135.29,135.41,8961.0,134.4179,134.567,134.3981,134.5173,8961.0
2024-05-24 12:05:00,135.45,135.52,135.4,135.52,4909.0,134.557,134.6266,134.5073,134.6266,4909.0
2024-05-24 12:10:00,135.47,135.54,135.44,135.47,4702.0,134.5769,134.6464,134.5471,134.5769,4702.0
2024-05-24 12:15:00,135.47,135.48,135.26,135.38,9746.0,134.5769,134.5868,134.3683,134.4875,9746.0
2024-05-24 12:20:00,135.4,135.41,135.18,135.21,21967.0,134.5073,134.5173,134.2888,134.3186,21967.0
2024-05-24 12:25:00,135.21,135.27,135.16,135.21,6372.0,134.3186,134.3782,134.2689,134.3186,6372.0
2024-05-24 12:30:00,135.24,135.26,135.2,135.23,4400.0,134.3484,134.3683,134.3087,134.3385,4400.0
2024-05-24 12:35:00,135.23,135.39,135.18,135.36,9383.0,134.3385,134.4974,134.2888,134.4676,9383.0
2024-05-24 12:40:00,135.36,135.44,135.27,135.29,7751.0,134.4676,134.5471,134.3782,134.3981,7751.0
2024-05-24 12:45:00,135.31,135.32,135.21,135.21,8449.0,134.4179,134.4279,134.3186,134.3186,8449.0
2024-05-24 12:50:00,135.22,135.24,135.16,135.19,5212.0,134.3285,134.3484,134.2689,134.2987,5212.0
2024-05-24 12:55:00,135.19,135.23,135.15,135.17,5567.0,134.2987,134.3385,134.259,134.2789,5567.0
2024-05-24 13:00:00,135.12,135.19,135.08,135.11,4612.0,134.2292,134.2987,134.1895,134.2193,4612.0
2024-05-24 13:05:00,135.09,135.09,135.01,135.06,5350.0,134.1994,134.1994,134.1199,134.1696,5350.0
2024-05-24 13:10:00,135.05,135.14,134.96,135.11,7933.0,134.1597,134.2491,134.0702,134.2193,7933.0
2024-05-24 13:15:00,135.11,135.17,135.07,135.1,5786.0,134.2193,134.2789,134.1795,134.2093,5786.0
2024-05-24 13:20:00,135.1,135.17,135.09,135.17,2069.0,134.2093,134.2789,134.1994,134.2789,2069.0
2024-05-24 13:25:00,135.17,135.17,135.0,135.03,8732.0,134.2789,134.2789,134.11,134.1398,8732.0
2024-05-24 13:30:00,135.05,135.1,135.0,135.09,6488.0,134.1597,134.2093,134.11,134.1994,6488.0
2024-05-24 13:35:00,135.1,135.15,135.09,135.11,5256.0,134.2093,134.259,134.1994,134.2193,5256.0
2024-05-24 13:40:00,135.1,135.15,135.08,135.1,4561.0,134.2093,134.259,134.1895,134.2093,4561.0
2024-05-24 13:45:00,135.09,135.17,135.08,135.16,6175.0,134.1994,134.2789,134.1895,134.2689,6175.0
2024-05-24 13:50:00,135.16,135.19,135.16,135.18,1763.0,134.2689,134.2987,134.2689,134.2888,1763.0
2024-05-24 13:55:00,135.18,135.24,135.11,135.11,4736.0,134.2888,134.3484,134.2193,134.2193,4736.0
2024-05-24 14:00:00,135.09,135.21,135.08,135.14,7796.0,134.1994,134.3186,134.1895,134.2491,7796.0
2024-05-24 14:05:00,135.12,135.14,135.08,135.1,4132.0,134.2292,134.2491,134.1895,134.2093,4132.0
2024-05-24 14:10:00,135.13,135.19,135.05,135.19,5417.0,134.2391,134.2987,134.1597,134.2987,5417.0
2024-05-24 14:15:00,135.17,135.19,135.09,135.1,7483.0,134.2789,134.2987,134.1994,134.2093,7483.0
2024-05-24 14:20:00,135.13,135.17,135.04,135.05,6389.0,134.2391,134.2789,134.1497,134.1597,6389.0
2024-05-24 14:25:00,135.05,135.12,135.05,135.12,5416.0,134.1597,134.2292,134.1597,134.2292,5416.0
2024-05-24 14:30:00,135.08,135.17,135.08,135.13,7585.0,134.1895,134.2789,134.1895,134.2391,7585.0
2024-05-24 14:35:00,135.14,135.19,135.14,135.19,4646.0,134.2491,134.2987,134.2491,134.2987,4646.0
2024-05-24 14:40:00,135.19,135.2,135.13,135.16,6847.0,134.2987,134.3087,134.2391,134.2689,6847.0
2024-05-24 14:45:00,135.18,135.22,135.12,135.21,8067.0,134.2888,134.3285,134.2292,134.3186,8067.0
2024-05-24 14:50:00,135.21,135.23,135.06,135.09,9364.0,134.3186,134.3385,134.1696,134.1994,9364.0
2024-05-24 14:55:00,135.1,135.13,135.06,135.1,7720.0,134.2093,134.2391,134.1696,134.2093,7720.0
2024-05-24 15:00:00,135.08,135.12,134.95,135.01,8548.0,134.1895,134.2292,134.0603,134.1199,8548.0
2024-05-24 15:05:00,135.05,135.14,135.02,135.13,10219.0,134.1597,134.2491,134.1299,134.2391,10219.0
2024-05-24 15:10:00,135.1,135.18,135.1,135.11,5663.0,134.2093,134.2888,134.2093,134.2193,5663.0
2024-05-24 15:15:00,135.13,135.18,135.07,135.11,9894.0,134.2391,134.2888,134.1795,134.2193,9894.0
2024-05-24 15:20:00,135.09,135.12,135.05,135.09,7015.0,134.1994,134.2292,134.1597,134.1994,7015.0
2024-05-24 15:25:00,135.08,135.1,134.84,135.09,39232.0,134.1895,134.2093,133.951,134.1994,39232.0
2024-05-24 15:30:00,135.09,135.12,135.01,135.03,16471.0,134.1994,134.2292,134.1199,134.1398,16471.0
2024-05-24 15:35:00,135.03,135.15,135.02,135.11,14468.0,134.1398,134.259,134.1299,134.2193,14468.0
2024-05-24 15:40:00,135.15,135.19,135.07,135.09,13465.0,134.259,134.2987,134.1795,134.1994,13465.0
2024-05-24 15:45:00,135.1,135.17,135.05,135.1,18471.0,134.2093,134.2789,134.1597,134.2093,18471.0
2024-05-24 15:50:00,135.05,135.12,134.94,135.11,43832.0,134.1597,134.2292,134.0504,134.2193,43832.0
2024-05-24 15:55:00,135.1,135.12,134.98,135.08,93786.0,134.2093,134.2292,134.0901,134.1895,93786.0
2024-05-28 09:30:00,133.2,133.65,130.84,131.16,224590.0,132.3219,132.7689,129.9774,130.2953,224590.0
2024-05-28 09:35:00,131.36,132.32,130.59,132.32,56683.0,130.494,131.4477,129.7291,131.4477,56683.0
2024-05-28 09:40:00,132.35,132.82,131.91,132.75,67674.0,131.4775,131.9444,131.0404,131.8748,67674.0
2024-05-28 09:45:00,132.75,132.99,132.34,132.96,34252.0,131.8748,132.1132,131.4675,132.0834,34252.0
2024-05-28 09:50:00,132.99,133.23,132.58,132.72,79435.0,132.1132,132.3517,131.7059,131.845,79435.0
2024-05-28 09:55:00,132.61,133.34,132.57,133.19,17052.0,131.7357,132.4609,131.696,132.3119,17052.0
2024-05-28 10:00:00,133.11,133.3,133.01,133.22,22664.0,132.2324,132.4212,132.1331,132.3417,22664.0
2024-05-28 10:05:00,133.21,133.5,133.16,133.2,24493.0,132.3318,132.6199,132.2821,132.3219,24493.0
2024-05-28 10:10:00,133.26,133.59,133.16,133.54,8101.0,132.3815,132.7093,132.2821,132.6596,8101.0
2024-05-28 10:15:00,133.61,133.73,133.4,133.65,29521.0,132.7291,132.8484,132.5205,132.7689,29521.0
2024-05-28 10:20:00,133.61,134.03,133.58,133.9,22124.0,132.7291,133.1464,132.6993,133.0172,22124.0
2024-05-28 10:25:00,133.9,133.98,133.6,133.7,12554.0,133.0172,133.0967,132.7192,132.8186,12554.0
2024-05-28 10:30:00,133.7,133.7,133.16,133.16,117645.0,132.8186,132.8186,132.2821,132.2821,117645.0
2024-05-28 10:35:00,133.09,133.09,132.45,132.69,123420.0,132.2126,132.2126,131.5768,131.8152,123420.0
2024-05-28 10:40:00,132.72,132.84,132.47,132.47,20720.0,131.845,131.9642,131.5967,131.5967,20720.0
2024-05-28 10:45:00,132.5,132.55,132.37,132.48,30650.0,131.6265,131.6761,131.4973,131.6066,30650.0
2024-05-28 10:50:00,132.46,132.47,132.03,132.03,23770.0,131.5867,131.5967,131.1596,131.1596,23770.0
2024-05-28 10:55:00,131.97,132.06,131.69,131.89,76543.0,131.1,131.1894,130.8218,131.0205,76543.0
2024-05-28 11:00:00,131.89,132.3,131.67,132.1,87449.0,131.0205,131.4278,130.8019,131.2291,87449.0
2024-05-28 11:05:00,132.07,132.12,131.91,132.05,46437.0,131.1993,131.249,131.0404,131.1794,46437.0
2024-05-28 11:10:00,132.03,132.24,131.89,131.89,44257.0,131.1596,131.3682,131.0205,131.0205,44257.0
2024-05-28 11:15:00,131.89,132.28,131.65,132.21,30264.0,131.0205,131.4079,130.7821,131.3384,30264.0
2024-05-28 11:20:00,132.22,132.63,132.22,132.45,23789.0,131.3483,131.7556,131.3483,131.5768,23789.0
2024-05-28 11:25:00,132.49,132.6,132.28,132.32,71514.0,131.6165,131.7258,131.4079,131.4477,71514.0
2024-05-28 11:30:00,132.35,132.38,132.17,132.25,48658.0,131.4775,131.5073,131.2986,131.3781,48658.0
2024-05-28 11:35:00,132.28,132.67,132.28,132.53,25801.0,131.4079,131.7953,131.4079,131.6563,25801.0
2024-05-28 11:40:00,132.53,132.58,132.39,132.58,21685.0,131.6563,131.7059,131.5172,131.7059,21685.0
2024-05-28 11:45:00,132.56,132.75,132.52,132.75,13685.0,131.6861,131.8748,131.6463,131.8748,13685.0
2024-05-28 11:50:00,132.75,133.06,132.72,132.91,18653.0,131.8748,132.1828,131.845,132.0338,18653.0
2024-05-28 11:55:00,132.92,132.99,132.87,132.98,13564.0,132.0437,132.1132,131.994,132.1033,13564.0
2024-05-28 12:00:00,132.98,133.01,132.75,132.8,15725.0,132.1033,132.1331,131.8748,131.9245,15725.0
2024-05-28 12:05:00,132.8,132.99,132.8,132.89,17901.0,131.9245,132.1132,131.9245,132.0139,17901.0
2024-05-28 12:10:00,132.89,133.03,132.86,133.02,12551.0,132.0139,132.153,131.9841,132.143,12551.0
2024-05-28 12:15:00,133.03,133.19,132.82,132.82,11743.0,132.153,132.3119,131.9444,131.9444,11743.0
2024-05-28 12:20:00,132.8,132.95,132.78,132.95,5304.0,131.9245,132.0735,131.9046,132.0735,5304.0
2024-05-28 12:25:00,132.94,132.94,132.79,132.84,7764.0,132.0636,132.0636,131.9146,131.9642,7764.0
2024-05-28 12:30:00,132.84,132.87,132.8,132.82,5526.0,131.9642,131.994,131.9245,131.9444,5526.0
2024-05-28 12:35:00,132.8,133.17,132.78,133.15,12323.0,131.9245,132.292,131.9046,132.2722,12323.0
2024-05-28 12:40:00,133.19,133.24,133.07,133.09,7828.0,132.3119,132.3616,132.1927,132.2126,7828.0
2024-05-28 12:45:00,133.09,133.23,133.06,133.17,22732.0,132.2126,132.3517,132.1828,132.292,22732.0
2024-05-28 12:50:00,133.16,133.16,132.97,132.98,4495.0,132.2821,132.2821,132.0934,132.1033,4495.0
2024-05-28 12:55:00,132.97,133.03,132.96,132.98,7459.0,132.0934,132.153,132.0834,132.1033,7459.0
2024-05-28 13:00:00,132.99,132.99,132.75,132.77,11652.0,132.1132,132.1132,131.8748,131.8947,11652.0
2024-05-28 13:05:00,132.77,132.9,132.77,132.86,5536.0,131.8947,132.0238,131.8947,131.9841,5536.0
2024-05-28 13:10:00,132.84,132.86,132.65,132.65,7870.0,131.9642,131.9841,131.7755,131.7755,7870.0
2024-05-28 13:15:00,132.65,132.66,132.38,132.44,9221.0,131.7755,131.7854,131.5073,131.5669,9221.0
2024-05-28 13:20:00,132.42,132.51,132.42,132.48,9331.0,131.547,131.6364,131.547,131.6066,9331.0
2024-05-28 13:25:00,132.49,132.51,132.33,132.38,7517.0,131.6165,131.6364,131.4576,131.5073,7517.0
2024-05-28 13:30:00,132.37,132.44,132.21,132.21,10638.0,131.4973,131.5669,131.3384,131.3384,10638.0
2024-05-28 13:35:00,132.19,132.19,132.11,132.16,8669.0,131.3185,131.3185,131.239,131.2887,8669.0
2024-05-28 13:40:00,132.15,132.41,132.12,132.25,16444.0,131.2788,131.5371,131.249,131.3781,16444.0
2024-05-28 13:45:00,132.23,132.23,132.03,132.09,14583.0,131.3582,131.3582,131.1596,131.2192,14583.0
2024-05-28 13:50:00,132.09,132.14,132.02,132.11,20390.0,131.2192,131.2688,131.1496,131.239,20390.0
2024-05-28 13:55:00,132.11,132.16,132.0,132.02,13584.0,131.239,131.2887,131.1298,131.1496,13584.0
2024-05-28 14:00:00,132.03,132.14,131.99,132.06,12769.0,131.1596,131.2688,131.1198,131.1894,12769.0
2024-05-28 14:05:00,132.07,132.08,131.93,131.93,14036.0,131.1993,131.2092,131.0602,131.0602,14036.0
2024-05-28 14:10:00,131.93,131.98,131.54,131.56,48528.0,131.0602,131.1099,130.6728,130.6927,48528.0
2024-05-28 14:15:00,131.53,131.74,131.43,131.6,16788.0,130.6629,130.8715,130.5635,130.7324,16788.0
2024-05-28 14:20:00,131.59,131.65,131.47,131.59,15084.0,130.7225,130.7821,130.6033,130.7225,15084.0
2024-05-28 14:25:00,131.59,131.62,131.43,131.47,9779.0,130.7225,130.7523,130.5635,130.6033,9779.0
2024-05-28 14:30:00,131.47,131.47,131.38,131.42,9419.0,130.6033,130.6033,130.5139,130.5536,9419.0
2024-05-28 14:35:00,131.4,131.48,131.26,131.45,18519.0,130.5337,130.6132,130.3946,130.5834,18519.0
2024-05-28 14:40:00,131.49,131.63,131.46,131.62,8699.0,130.6231,130.7622,130.5933,130.7523,8699.0
2024-05-28 14:45:00,131.65,131.66,131.52,131.53,8290.0,130.7821,130.792,130.6529,130.6629,8290.0
2024-05-28 14:50:00,131.53,131.58,131.44,131.45,8819.0,130.6629,130.7125,130.5735,130.5834,8819.0
2024-05-28 14:55:00,131.47,131.6,131.4,131.57,10223.0,130.6033,130.7324,130.5337,130.7026,10223.0
2024-05-28 15:00:00,131.59,131.64,131.53,131.62,9635.0,130.7225,130.7721,130.6629,130.7523,9635.0
2024-05-28 15:05:00,131.63,131.82,131.62,131.81,10296.0,130.7622,130.9509,130.7523,130.941,10296.0
2024-05-28 15:10:00,131.86,131.86,131.61,131.74,14181.0,130.9907,130.9907,130.7423,130.8715,14181.0
2024-05-28 15:15:00,131.73,131.78,131.7,131.77,58972.0,130.8615,130.9112,130.8317,130.9013,58972.0
2024-05-28 15:20:00,131.77,131.89,131.62,131.84,24910.0,130.9013,131.0205,130.7523,130.9708,24910.0
2024-05-28 15:25:00,131.85,132.04,131.71,131.71,63455.0,130.9808,131.1695,130.8417,130.8417,63455.0
2024-05-28 15:30:00,131.7,132.0,131.66,131.99,19789.0,130.8317,131.1298,130.792,131.1198,19789.0
2024-05-28 15:35:00,131.97,131.99,131.82,131.93,21859.0,131.1,131.1198,130.9509,131.0602,21859.0
2024-05-28 15:40:00,131.93,132.29,131.92,132.29,28192.0,131.0602,131.4179,131.0503,131.4179,28192.0
2024-05-28 15:45:00,132.3,132.38,132.18,132.28,42864.0,131.4278,131.5073,131.3086,131.4079,42864.0
2024-05-28 15:50:00,132.28,132.3,131.92,132.11,78204.0,131.4079,131.4278,131.0503,131.239,78204.0
2024-05-28 15:55:00,132.12,132.22,131.9,132.03,171988.0,131.249,131.3483,131.0304,131.1596,171988.0
2024-05-29 09:30:00,131.41,131.79,130.93,131.1,42475.0,130.7316,131.1096,130.2541,130.4232,42475.0
2024-05-29 09:35:00,131.1,131.71,130.99,131.43,13466.0,130.4232,131.0301,130.3138,130.7515,13466.0
2024-05-29 09:40:00,131.43,131.58,131.28,131.48,10745.0,130.7515,130.9007,130.6023,130.8012,10745.0
2024-05-29 09:45:00,131.5,131.75,131.4,131.75,8696.0,130.8211,131.0698,130.7217,131.0698,8696.0
2024-05-29 09:50:00,131.69,131.92,131.68,131.92,12554.0,131.0102,131.239,131.0002,131.239,12554.0
2024-05-29 09:55:00,131.87,132.12,131.87,132.12,17491.0,131.1892,131.4379,131.1892,131.4379,17491.0
2024-05-29 10:00:00,132.12,132.36,131.96,132.23,15857.0,131.4379,131.6767,131.2788,131.5474,15857.0
2024-05-29 10:05:00,132.24,132.47,132.12,132.28,24414.0,131.5573,131.7861,131.4379,131.5971,24414.0
2024-05-29 10:10:00,132.24,132.63,132.18,132.56,22356.0,131.5573,131.9453,131.4976,131.8757,22356.0
2024-05-29 10:15:00,132.59,132.66,132.47,132.64,25056.0,131.9055,131.9751,131.7861,131.9552,25056.0
2024-05-29 10:20:00,132.66,132.69,132.24,132.34,51131.0,131.9751,132.005,131.5573,131.6568,51131.0
2024-05-29 10:25:00,132.35,132.75,132.31,132.7,23226.0,131.6667,132.0647,131.627,132.0149,23226.0
2024-05-29 10:30:00,132.67,132.85,132.67,132.74,12438.0,131.9851,132.1642,131.9851,132.0547,12438.0
2024-05-29 10:35:00,132.74,132.84,132.64,132.79,15918.0,132.0547,132.1542,131.9552,132.1045,15918.0
2024-05-29 10:40:00,132.79,132.91,132.72,132.85,11225.0,132.1045,132.2239,132.0348,132.1642,11225.0
2024-05-29 10:45:00,132.85,132.98,132.71,132.98,21675.0,132.1642,132.2935,132.0249,132.2935,21675.0
2024-05-29 10:50:00,132.94,132.94,132.3,132.31,8068.0,132.2537,132.2537,131.617,131.627,8068.0
2024-05-29 10:55:00,132.32,132.66,132.32,132.66,14013.0,131.6369,131.9751,131.6369,131.9751,14013.0
2024-05-29 11:00:00,132.64,132.69,132.56,132.58,10156.0,131.9552,132.005,131.8757,131.8956,10156.0
2024-05-29 11:05:00,132.59,132.82,132.59,132.68,6240.0,131.9055,132.1343,131.9055,131.995,6240.0
2024-05-29 11:10:00,132.68,132.73,132.59,132.71,7420.0,131.995,132.0448,131.9055,132.0249,7420.0
2024-05-29 11:15:00,132.69,132.81,132.65,132.75,7408.0,132.005,132.1244,131.9652,132.0647,7408.0
2024-05-29 11:20:00,132.79,132.82,132.58,132.59,6871.0,132.1045,132.1343,131.8956,131.9055,6871.0
2024-05-29 11:25:00,132.65,132.66,132.5,132.58,28269.0,131.9652,131.9751,131.816,131.8956,28269.0
2024-05-29 11:30:00,132.55,132.58,132.36,132.47,17016.0,131.8657,131.8956,131.6767,131.7861,17016.0
2024-05-29 11:35:00,132.45,132.64,132.41,132.63,12507.0,131.7662,131.9552,131.7264,131.9453,12507.0
2024-05-29 11:40:00,132.64,132.73,132.56,132.64,9080.0,131.9552,132.0448,131.8757,131.9552,9080.0
2024-05-29 11:45:00,132.66,132.88,132.61,132.77,8375.0,131.9751,132.194,131.9254,132.0846,8375.0
2024-05-29 11:50:00,132.75,132.94,132.73,132.94,9606.0,132.0647,132.2537,132.0448,132.2537,9606.0
2024-05-29 11:55:00,132.94,132.99,132.82,132.97,13336.0,132.2537,132.3034,132.1343,132.2835,13336.0
2024-05-29 12:00:00,132.97,133.02,132.92,133.02,4237.0,132.2835,132.3333,132.2338,132.3333,4237.0
2024-05-29 12:05:00,133.0,133.03,132.87,132.87,9337.0,132.3134,132.3432,132.1841,132.1841,9337.0
2024-05-29 12:10:00,132.88,132.9,132.78,132.8,14027.0,132.194,132.2139,132.0945,132.1144,14027.0
2024-05-29 12:15:00,132.8,132.8,132.58,132.59,12130.0,132.1144,132.1144,131.8956,131.9055,12130.0
2024-05-29 12:20:00,132.61,132.65,132.46,132.58,119458.0,131.9254,131.9652,131.7762,131.8956,119458.0
2024-05-29 12:25:00,132.56,132.64,132.49,132.6,11000.0,131.8757,131.9552,131.806,131.9155,11000.0
2024-05-29 12:30:00,132.64,132.88,132.62,132.69,9926.0,131.9552,132.194,131.9354,132.005,9926.0
2024-05-29 12:35:00,132.69,132.73,132.62,132.64,2389.0,132.005,132.0448,131.9354,131.9552,2389.0
2024-05-29 12:40:00,132.67,132.69,132.48,132.52,4718.0,131.9851,132.005,131.7961,131.8359,4718.0
2024-05-29 12:45:00,132.55,132.63,132.48,132.57,39544.0,131.8657,131.9453,131.7961,131.8856,39544.0
2024-05-29 12:50:00,132.51,132.54,132.43,132.5,22861.0,131.8259,131.8558,131.7463,131.816,22861.0
2024-05-29 12:55:00,132.52,132.7,132.5,132.53,5981.0,131.8359,132.0149,131.816,131.8458,5981.0
2024-05-29 13:00:00,132.56,132.7,132.56,132.63,6194.0,131.8757,132.0149,131.8757,131.9453,6194.0
2024-05-29 13:05:00,132.62,132.68,132.54,132.58,6927.0,131.9354,131.995,131.8558,131.8956,6927.0
2024-05-29 13:10:00,132.58,132.63,132.48,132.48,6719.0,131.8956,131.9453,131.7961,131.7961,6719.0
2024-05-29 13:15:00,132.45,132.54,132.43,132.49,7684.0,131.7662,131.8558,131.7463,131.806,7684.0
2024-05-29 13:20:00,132.5,132.54,132.45,132.54,4821.0,131.816,131.8558,131.7662,131.8558,4821.0
2024-05-29 13:25:00,132.54,132.59,132.52,132.56,5161.0,131.8558,131.9055,131.8359,131.8757,5161.0
2024-05-29 13:30:00,132.58,132.58,132.41,132.44,4956.0,131.8956,131.8956,131.7264,131.7563,4956.0
2024-05-29 13:35:00,132.44,132.46,132.35,132.39,12785.0,131.7563,131.7762,131.6667,131.7065,12785.0
2024-05-29 13:40:00,132.41,132.44,132.36,132.39,5660.0,131.7264,131.7563,131.6767,131.7065,5660.0
2024-05-29 13:45:00,132.4,132.46,132.37,132.44,7049.0,131.7165,131.7762,131.6866,131.7563,7049.0
2024-05-29 13:50:00,132.44,132.5,132.43,132.48,5615.0,131.7563,131.816,131.7463,131.7961,5615.0
2024-05-29 13:55:00,132.48,132.59,132.46,132.48,10151.0,131.7961,131.9055,131.7762,131.7961,10151.0
2024-05-29 14:00:00,132.48,132.54,132.48,132.5,7473.0,131.7961,131.8558,131.7961,131.816,7473.0
2024-05-29 14:05:00,132.5,132.51,132.4,132.44,11166.0,131.816,131.8259,131.7165,131.7563,11166.0
2024-05-29 14:10:00,132.46,132.52,132.46,132.5,7746.0,131.7762,131.8359,131.7762,131.816,7746.0
2024-05-29 14:15:00,132.5,132.5,132.25,132.31,13194.0,131.816,131.816,131.5673,131.627,13194.0
2024-05-29 14:20:00,132.32,132.39,132.26,132.37,10748.0,131.6369,131.7065,131.5772,131.6866,10748.0
2024-05-29 14:25:00,132.37,132.49,132.37,132.42,11000.0,131.6866,131.806,131.6866,131.7364,11000.0
2024-05-29 14:30:00,132.4,132.4,132.17,132.24,13267.0,131.7165,131.7165,131.4877,131.5573,13267.0
2024-05-29 14:35:00,132.26,132.27,132.06,132.11,8290.0,131.5772,131.5872,131.3782,131.428,8290.0
2024-05-29 14:40:00,132.11,132.31,132.11,132.27,11886.0,131.428,131.627,131.428,131.5872,11886.0
2024-05-29 14:45:00,132.28,132.3,132.19,132.28,15164.0,131.5971,131.617,131.5076,131.5971,15164.0
2024-05-29 14:50:00,132.28,132.36,132.28,132.31,8803.0,131.5971,131.6767,131.5971,131.627,8803.0
2024-05-29 14:55:00,132.31,132.41,132.27,132.28,25797.0,131.627,131.7264,131.5872,131.5971,25797.0
2024-05-29 15:00:00,132.29,132.3,132.22,132.22,11378.0,131.6071,131.617,131.5374,131.5374,11378.0
2024-05-29 15:05:00,132.22,132.31,132.19,132.27,17011.0,131.5374,131.627,131.5076,131.5872,17011.0
2024-05-29 15:10:00,132.26,132.3,132.23,132.29,12268.0,131.5772,131.617,131.5474,131.6071,12268.0
2024-05-29 15:15:00,132.29,132.39,132.29,132.39,11133.0,131.6071,131.7065,131.6071,131.7065,11133.0
2024-05-29 15:20:00,132.4,132.44,132.25,132.28,8199.0,131.7165,131.7563,131.5673,131.5971,8199.0
2024-05-29 15:25:00,132.29,132.32,132.2,132.2,13238.0,131.6071,131.6369,131.5175,131.5175,13238.0
2024-05-29 15:30:00,132.2,132.2,132.02,132.15,29664.0,131.5175,131.5175,131.3384,131.4678,29664.0
2024-05-29 15:35:00,132.14,132.14,132.06,132.1,14812.0,131.4578,131.4578,131.3782,131.418,14812.0
2024-05-29 15:40:00,132.11,132.46,132.1,132.45,34139.0,131.428,131.7762,131.418,131.7662,34139.0
2024-05-29 15:45:00,132.43,132.44,132.23,132.29,26929.0,131.7463,131.7563,131.5474,131.6071,26929.0
2024-05-29 15:50:00,132.31,132.39,131.92,131.99,61330.0,131.627,131.7065,131.239,131.3086,61330.0
2024-05-29 15:55:00,131.95,132.04,131.85,132.0,126567.0,131.2688,131.3583,131.1693,131.3186,126567.0
2024-05-30 09:30:00,131.61,132.21,131.33,131.38,43782.0,130.9306,131.5275,130.652,130.7018,43782.0
2024-05-30 09:35:00,131.42,131.53,130.65,131.08,90516.0,130.7415,130.851,129.9755,130.4033,90516.0
2024-05-30 09:40:00,130.99,131.2,130.94,131.19,13432.0,130.3138,130.5227,130.264,130.5127,13432.0
2024-05-30 09:45:00,131.22,131.51,131.22,131.5,9895.0,130.5426,130.8311,130.5426,130.8211,9895.0
2024-05-30 09:50:00,131.46,131.51,131.24,131.44,13360.0,130.7813,130.8311,130.5625,130.7614,13360.0
2024-05-30 09:55:00,131.45,131.57,131.42,131.5,11001.0,130.7714,130.8908,130.7415,130.8211,11001.0
2024-05-30 10:00:00,131.52,131.55,131.14,131.14,12065.0,130.841,130.8709,130.463,130.463,12065.0
2024-05-30 10:05:00,131.17,131.18,130.92,130.92,11754.0,130.4928,130.5028,130.2441,130.2441,11754.0
2024-05-30 10:10:00,130.92,131.37,130.92,131.14,16398.0,130.2441,130.6918,130.2441,130.463,16398.0
2024-05-30 10:15:00,131.18,131.42,131.13,131.4,11585.0,130.5028,130.7415,130.453,130.7217,11585.0
2024-05-30 10:20:00,131.4,131.53,131.37,131.44,11451.0,130.7217,130.851,130.6918,130.7614,11451.0
2024-05-30 10:25:00,131.43,131.46,131.25,131.3,7482.0,130.7515,130.7813,130.5724,130.6222,7482.0
2024-05-30 10:30:00,131.28,131.28,131.03,131.09,12704.0,130.6023,130.6023,130.3536,130.4133,12704.0
2024-05-30 10:35:00,131.11,131.35,131.11,131.35,7076.0,130.4331,130.6719,130.4331,130.6719,7076.0
2024-05-30 10:40:00,131.37,131.37,131.08,131.12,9922.0,130.6918,130.6918,130.4033,130.4431,9922.0
2024-05-30 10:45:00,131.15,131.15,131.02,131.02,9545.0,130.4729,130.4729,130.3436,130.3436,9545.0
2024-05-30 10:50:00,131.05,131.13,130.92,130.92,9653.0,130.3735,130.453,130.2441,130.2441,9653.0
2024-05-30 10:55:00,130.94,131.07,130.9,131.03,8127.0,130.264,130.3934,130.2242,130.3536,8127.0
2024-05-30 11:00:00,131.03,131.24,131.01,131.24,16994.0,130.3536,130.5625,130.3337,130.5625,16994.0
2024-05-30 11:05:00,131.17,131.26,131.12,131.12,6243.0,130.4928,130.5824,130.4431,130.4431,6243.0
2024-05-30 11:10:00,131.08,131.08,130.91,130.96,4857.0,130.4033,130.4033,130.2342,130.2839,4857.0
2024-05-30 11:15:00,130.99,131.15,130.96,131.13,6910.0,130.3138,130.4729,130.2839,130.453,6910.0
2024-05-30 11:20:00,131.14,131.19,131.11,131.11,5108.0,130.463,130.5127,130.4331,130.4331,5108.0
2024-05-30 11:25:00,131.13,131.33,131.11,131.29,5605.0,130.453,130.652,130.4331,130.6122,5605.0
2024-05-30 11:30:00,131.29,131.29,131.16,131.25,7655.0,130.6122,130.6122,130.4829,130.5724,7655.0
2024-05-30 11:35:00,131.18,131.18,131.05,131.11,9713.0,130.5028,130.5028,130.3735,130.4331,9713.0
2024-05-30 11:40:00,131.11,131.12,131.0,131.05,13860.0,130.4331,130.4431,130.3237,130.3735,13860.0
2024-05-30 11:45:00,131.07,131.17,131.07,131.12,5078.0,130.3934,130.4928,130.3934,130.4431,5078.0
2024-05-30 11:50:00,131.14,131.15,131.07,131.14,6929.0,130.463,130.4729,130.3934,130.463,6929.0
2024-05-30 11:55:00,131.13,131.17,131.12,131.15,3221.0,130.453,130.4928,130.4431,130.4729,3221.0
2024-05-30 12:00:00,131.12,131.15,130.99,130.99,5055.0,130.4431,130.4729,130.3138,130.3138,5055.0
2024-05-30 12:05:00,131.03,131.03,130.92,130.92,3373.0,130.3536,130.3536,130.2441,130.2441,3373.0
2024-05-30 12:10:00,130.95,130.98,130.88,130.97,6156.0,130.274,130.3038,130.2043,130.2939,6156.0
2024-05-30 12:15:00,130.99,131.03,130.95,130.99,5620.0,130.3138,130.3536,130.274,130.3138,5620.0
2024-05-30 12:20:00,130.97,131.03,130.92,130.92,9322.0,130.2939,130.3536,130.2441,130.2441,9322.0
2024-05-30 12:25:00,130.89,130.96,130.89,130.92,3219.0,130.2143,130.2839,130.2143,130.2441,3219.0
2024-05-30 12:30:00,130.91,130.93,130.86,130.9,7031.0,130.2342,130.2541,130.1844,130.2242,7031.0
2024-05-30 12:35:00,130.91,131.01,130.89,131.01,14363.0,130.2342,130.3337,130.2143,130.3337,14363.0
2024-05-30 12:40:00,131.0,131.05,130.83,130.92,10493.0,130.3237,130.3735,130.1546,130.2441,10493.0
2024-05-30 12:45:00,130.98,130.98,130.79,130.79,6225.0,130.3038,130.3038,130.1148,130.1148,6225.0
2024-05-30 12:50:00,130.78,130.81,130.71,130.77,10943.0,130.1049,130.1347,130.0352,130.0949,10943.0
2024-05-30 12:55:00,130.77,130.83,130.68,130.68,5847.0,130.0949,130.1546,130.0054,130.0054,5847.0
2024-05-30 13:00:00,130.69,130.73,130.53,130.56,6249.0,130.0153,130.0551,129.8561,129.886,6249.0
2024-05-30 13:05:00,130.54,130.62,130.53,130.56,11123.0,129.8661,129.9457,129.8561,129.886,11123.0
2024-05-30 13:10:00,130.56,130.59,130.43,130.46,8898.0,129.886,129.9158,129.7567,129.7865,8898.0
2024-05-30 13:15:00,130.48,130.68,130.45,130.55,10967.0,129.8064,130.0054,129.7766,129.876,10967.0
2024-05-30 13:20:00,130.47,130.66,130.45,130.45,5894.0,129.7965,129.9855,129.7766,129.7766,5894.0
2024-05-30 13:25:00,130.49,130.63,130.43,130.63,7262.0,129.8163,129.9556,129.7567,129.9556,7262.0
2024-05-30 13:30:00,130.63,130.81,130.63,130.81,8010.0,129.9556,130.1347,129.9556,130.1347,8010.0
2024-05-30 13:35:00,130.82,130.82,130.69,130.72,5900.0,130.1446,130.1446,130.0153,130.0452,5900.0
2024-05-30 13:40:00,130.71,130.73,130.66,130.67,4508.0,130.0352,130.0551,129.9855,129.9954,4508.0
2024-05-30 13:45:00,130.69,130.82,130.69,130.7,15098.0,130.0153,130.1446,130.0153,130.0253,15098.0
2024-05-30 13:50:00,130.69,130.77,130.67,130.73,6307.0,130.0153,130.0949,129.9954,130.0551,6307.0
2024-05-30 13:55:00,130.71,130.75,130.71,130.71,800.0,130.0352,130.075,130.0352,130.0352,800.0
2024-05-30 14:00:00,130.75,130.83,130.72,130.79,7688.0,130.075,130.1546,130.0452,130.1148,7688.0
2024-05-30 14:05:00,130.82,130.91,130.74,130.91,26788.0,130.1446,130.2342,130.0651,130.2342,26788.0
2024-05-30 14:10:00,130.89,131.02,130.86,130.92,10802.0,130.2143,130.3436,130.1844,130.2441,10802.0
2024-05-30 14:15:00,130.92,130.92,130.72,130.81,10462.0,130.2441,130.2441,130.0452,130.1347,10462.0
2024-05-30 14:20:00,130.8,130.81,130.63,130.63,4372.0,130.1247,130.1347,129.9556,129.9556,4372.0
2024-05-30 14:25:00,130.59,130.63,130.48,130.48,7522.0,129.9158,129.9556,129.8064,129.8064,7522.0
2024-05-30 14:30:00,130.48,130.63,130.48,130.56,4733.0,129.8064,129.9556,129.8064,129.886,4733.0
2024-05-30 14:35:00,130.53,130.84,130.53,130.74,12221.0,129.8561,130.1645,129.8561,130.0651,12221.0
2024-05-30 14:40:00,130.71,130.78,130.66,130.77,3820.0,130.0352,130.1049,129.9855,130.0949,3820.0
2024-05-30 14:45:00,130.76,130.78,130.69,130.78,3160.0,130.085,130.1049,130.0153,130.1049,3160.0
2024-05-30 14:50:00,130.75,130.8,130.64,130.64,4967.0,130.075,130.1247,129.9656,129.9656,4967.0
2024-05-30 14:55:00,130.72,130.84,130.7,130.81,5864.0,130.0452,130.1645,130.0253,130.1347,5864.0
2024-05-30 15:00:00,130.81,130.98,130.81,130.91,5943.0,130.1347,130.3038,130.1347,130.2342,5943.0
2024-05-30 15:05:00,130.88,130.96,130.85,130.92,6854.0,130.2043,130.2839,130.1745,130.2441,6854.0
2024-05-30 15:10:00,130.94,131.0,130.9,130.93,5673.0,130.264,130.3237,130.2242,130.2541,5673.0
2024-05-30 15:15:00,130.94,130.99,130.84,130.85,6241.0,130.264,130.3138,130.1645,130.1745,6241.0
2024-05-30 15:20:00,130.88,131.07,130.87,130.96,10312.0,130.2043,130.3934,130.1944,130.2839,10312.0
2024-05-30 15:25:00,130.93,131.05,130.87,131.0,12972.0,130.2541,130.3735,130.1944,130.3237,12972.0
2024-05-30 15:30:00,131.0,131.09,130.97,131.02,11732.0,130.3237,130.4133,130.2939,130.3436,11732.0
2024-05-30 15:35:00,131.04,131.2,130.95,131.2,15374.0,130.3635,130.5227,130.274,130.5227,15374.0
2024-05-30 15:40:00,131.2,131.27,131.11,131.16,14911.0,130.5227,130.5923,130.4331,130.4829,14911.0
2024-05-30 15:45:00,131.15,131.25,131.11,131.15,19219.0,130.4729,130.5724,130.4331,130.4729,19219.0
2024-05-30 15:50:00,131.17,131.27,130.94,131.17,58187.0,130.4928,130.5923,130.264,130.4928,58187.0
2024-05-30 15:55:00,131.21,131.32,131.16,131.23,130516.0,130.5326,130.6421,130.4829,130.5525,130516.0
2024-05-31 09:30:00,131.22,131.23,130.71,130.99,28943.0,130.5426,130.5525,130.0352,130.3138,28943.0
2024-05-31 09:35:00,131.06,131.21,130.97,131.21,8587.0,130.3834,130.5326,130.2939,130.5326,8587.0
2024-05-31 09:40:00,131.31,131.31,131.1,131.26,9145.0,130.6321,130.6321,130.4232,130.5824,9145.0
2024-05-31 09:45:00,131.26,131.62,131.26,131.31,10424.0,130.5824,130.9405,130.5824,130.6321,10424.0
2024-05-31 09:50:00,131.29,131.35,131.26,131.35,2449.0,130.6122,130.6719,130.5824,130.6719,2449.0
2024-05-31 09:55:00,131.37,131.43,131.28,131.41,5352.0,130.6918,130.7515,130.6023,130.7316,5352.0
2024-05-31 10:00:00,131.4,131.5,131.3,131.47,8022.0,130.7217,130.8211,130.6222,130.7913,8022.0
2024-05-31 10:05:00,131.44,131.44,131.24,131.24,9203.0,130.7614,130.7614,130.5625,130.5625,9203.0
2024-05-31 10:10:00,131.25,131.25,131.04,131.04,2669.0,130.5724,130.5724,130.3635,130.3635,2669.0
2024-05-31 10:15:00,131.02,131.11,131.0,131.01,4417.0,130.3436,130.4331,130.3237,130.3337,4417.0
2024-05-31 10:20:00,131.02,131.1,130.84,131.08,25341.0,130.3436,130.4232,130.1645,130.4033,25341.0
2024-05-31 10:25:00,131.07,131.12,130.86,130.86,12574.0,130.3934,130.4431,130.1844,130.1844,12574.0
2024-05-31 10:30:00,130.88,131.09,130.79,131.02,4792.0,130.2043,130.4133,130.1148,130.3436,4792.0
2024-05-31 10:35:00,131.0,131.1,130.87,131.08,7902.0,130.3237,130.4232,130.1944,130.4033,7902.0
2024-05-31 10:40:00,131.12,131.17,130.97,131.17,11012.0,130.4431,130.4928,130.2939,130.4928,11012.0
2024-05-31 10:45:00,131.14,131.36,131.12,131.36,11613.0,130.463,130.6819,130.4431,130.6819,11613.0
2024-05-31 10:50:00,131.35,131.41,131.26,131.28,8896.0,130.6719,130.7316,130.5824,130.6023,8896.0
2024-05-31 10:55:00,131.27,131.44,131.26,131.33,11539.0,130.5923,130.7614,130.5824,130.652,11539.0
2024-05-31 11:00:00,131.34,131.34,130.93,130.94,15547.0,130.662,130.662,130.2541,130.264,15547.0
2024-05-31 11:05:00,130.93,130.98,130.81,130.82,24802.0,130.2541,130.3038,130.1347,130.1446,24802.0
2024-05-31 11:10:00,130.84,130.94,130.81,130.87,14893.0,130.1645,130.264,130.1347,130.1944,14893.0
2024-05-31 11:15:00,130.84,130.84,130.54,130.79,12186.0,130.1645,130.1645,129.8661,130.1148,12186.0
2024-05-31 11:20:00,130.74,130.8,130.67,130.7,11158.0,130.0651,130.1247,129.9954,130.0253,11158.0
2024-05-31 11:25:00,130.69,131.0,130.69,130.99,2900.0,130.0153,130.3237,130.0153,130.3138,2900.0
2024-05-31 11:30:00,131.03,131.03,130.89,130.9,7163.0,130.3536,130.3536,130.2143,130.2242,7163.0
2024-05-31 11:35:00,130.93,131.02,130.92,130.98,29014.0,130.2541,130.3436,130.2441,130.3038,29014.0
2024-05-31 11:40:00,131.0,131.04,130.96,130.98,5030.0,130.3237,130.3635,130.2839,130.3038,5030.0
2024-05-31 11:45:00,131.0,131.0,130.94,130.96,3727.0,130.3237,130.3237,130.264,130.2839,3727.0
2024-05-31 11:50:00,130.98,131.0,130.94,130.98,2577.0,130.3038,130.3237,130.264,130.3038,2577.0
2024-05-31 11:55:00,130.97,130.97,130.8,130.8,3200.0,130.2939,130.2939,130.1247,130.1247,3200.0
2024-05-31 12:00:00,130.78,130.9,130.71,130.88,4457.0,130.1049,130.2242,130.0352,130.2043,4457.0
2024-05-31 12:05:00,130.91,130.98,130.87,130.98,3527.0,130.2342,130.3038,130.1944,130.3038,3527.0
2024-05-31 12:10:00,130.98,130.98,130.77,130.77,8154.0,130.3038,130.3038,130.0949,130.0949,8154.0
2024-05-31 12:15:00,130.81,130.81,130.6,130.65,6881.0,130.1347,130.1347,129.9258,129.9755,6881.0
2024-05-31 12:20:00,130.64,130.65,130.49,130.58,4229.0,129.9656,129.9755,129.8163,129.9059,4229.0
2024-05-31 12:25:00,130.55,130.63,130.48,130.52,10735.0,129.876,129.9556,129.8064,129.8462,10735.0
2024-05-31 12:30:00,130.55,130.55,130.26,130.26,19297.0,129.876,129.876,129.5875,129.5875,19297.0
2024-05-31 12:35:00,130.3,130.41,130.27,130.39,6719.0,129.6273,129.7368,129.5975,129.7169,6719.0
2024-05-31 12:40:00,130.4,130.43,130.22,130.3,40618.0,129.7268,129.7567,129.5477,129.6273,40618.0
2024-05-31 12:45:00,130.33,130.39,129.86,129.95,50605.0,129.6572,129.7169,129.1896,129.2791,50605.0
2024-05-31 12:50:00,129.9,129.91,129.69,129.87,20167.0,129.2294,129.2393,129.0205,129.1995,20167.0
2024-05-31 12:55:00,129.9,129.94,129.6,129.72,14137.0,129.2294,129.2692,128.9309,129.0503,14137.0
2024-05-31 13:00:00,129.75,129.79,129.43,129.61,26829.0,129.0802,129.12,128.7618,128.9409,26829.0
2024-05-31 13:05:00,129.59,129.59,129.27,129.31,14679.0,128.921,128.921,128.6026,128.6424,14679.0
2024-05-31 13:10:00,129.27,129.43,129.2,129.2,12508.0,128.6026,128.7618,128.533,128.533,12508.0
2024-05-31 13:15:00,129.24,129.4,129.08,129.34,17544.0,128.5728,128.732,128.4136,128.6723,17544.0
2024-05-31 13:20:00,129.31,129.39,129.23,129.39,12829.0,128.6424,128.722,128.5629,128.722,12829.0
2024-05-31 13:25:00,129.4,129.73,129.38,129.68,10771.0,128.732,129.0603,128.7121,129.0105,10771.0
2024-05-31 13:30:00,129.68,129.99,129.6,129.99,3255.0,129.0105,129.3189,128.9309,129.3189,3255.0
2024-05-31 13:35:00,129.96,129.96,129.76,129.86,14487.0,129.2891,129.2891,129.0901,129.1896,14487.0
2024-05-31 13:40:00,129.88,130.01,129.88,129.94,5899.0,129.2095,129.3388,129.2095,129.2692,5899.0
2024-05-31 13:45:00,129.94,129.96,129.87,129.94,8749.0,129.2692,129.2891,129.1995,129.2692,8749.0
2024-05-31 13:50:00,129.95,130.14,129.95,130.09,4411.0,129.2791,129.4682,129.2791,129.4184,4411.0
2024-05-31 13:55:00,130.1,130.4,130.1,130.34,8167.0,129.4284,129.7268,129.4284,129.6671,8167.0
2024-05-31 14:00:00,130.34,130.45,130.33,130.35,6573.0,129.6671,129.7766,129.6572,129.6771,6573.0
2024-05-31 14:05:00,130.34,130.34,130.23,130.3,9204.0,129.6671,129.6671,129.5577,129.6273,9204.0
2024-05-31 14:10:00,130.31,130.32,130.2,130.23,7559.0,129.6373,129.6472,129.5278,129.5577,7559.0
2024-05-31 14:15:00,130.24,130.46,130.22,130.46,8475.0,129.5676,129.7865,129.5477,129.7865,8475.0
2024-05-31 14:20:00,130.46,130.48,130.36,130.41,14673.0,129.7865,129.8064,129.687,129.7368,14673.0
2024-05-31 14:25:00,130.39,130.42,130.31,130.4,12569.0,129.7169,129.7467,129.6373,129.7268,12569.0
2024-05-31 14:30:00,130.42,130.51,130.38,130.49,12385.0,129.7467,129.8362,129.7069,129.8163,12385.0
2024-05-31 14:35:00,130.52,130.52,130.39,130.44,18009.0,129.8462,129.8462,129.7169,129.7666,18009.0
2024-05-31 14:40:00,130.44,130.58,130.39,130.58,10170.0,129.7666,129.9059,129.7169,129.9059,10170.0
2024-05-31 14:45:00,130.6,130.7,130.52,130.69,6131.0,129.9258,130.0253,129.8462,130.0153,6131.0
2024-05-31 14:50:00,130.7,130.7,130.53,130.55,12004.0,130.0253,130.0253,129.8561,129.876,12004.0
2024-05-31 14:55:00,130.55,130.77,130.54,130.72,7697.0,129.876,130.0949,129.8661,130.0452,7697.0
2024-05-31 15:00:00,130.71,130.75,130.6,130.75,8714.0,130.0352,130.075,129.9258,130.075,8714.0
2024-05-31 15:05:00,130.73,130.93,130.73,130.87,26938.0,130.0551,130.2541,130.0551,130.1944,26938.0
2024-05-31 15:10:00,130.87,130.99,130.76,130.9,24814.0,130.1944,130.3138,130.085,130.2242,24814.0
2024-05-31 15:15:00,130.89,131.09,130.88,131.01,13704.0,130.2143,130.4133,130.2043,130.3337,13704.0
2024-05-31 15:20:00,131.01,131.14,130.92,131.14,18263.0,130.3337,130.463,130.2441,130.463,18263.0
2024-05-31 15:25:00,131.15,131.23,131.06,131.08,15343.0,130.4729,130.5525,130.3834,130.4033,15343.0
2024-05-31 15:30:00,131.08,131.26,131.07,131.19,12978.0,130.4033,130.5824,130.3934,130.5127,12978.0
2024-05-31 15:35:00,131.19,131.29,131.19,131.27,14377.0,130.5127,130.6122,130.5127,130.5923,14377.0
2024-05-31 15:40:00,131.28,131.66,131.28,131.64,17028.0,130.6023,130.9803,130.6023,130.9604,17028.0
2024-05-31 15:45:00,131.64,131.93,131.62,131.93,22785.0,130.9604,131.2489,130.9405,131.2489,22785.0
2024-05-31 15:50:00,131.93,132.82,131.78,132.68,143949.0,131.2489,132.1343,131.0997,131.995,143949.0
2024-05-31 15:55:00,132.68,133.02,132.27,133.01,511850.0,131.995,132.3333,131.5872,132.3233,511850.0
2024-06-03 09:30:00,132.68,133.81,132.61,133.67,31500.0,131.995,133.1192,131.9254,132.9799,31500.0
2024-06-03 09:35:00,133.76,133.95,133.62,133.87,9295.0,133.0695,133.2585,132.9302,133.1789,9295.0
2024-06-03 09:40:00,133.87,134.27,133.77,134.27,13075.0,133.1789,133.5768,133.0794,133.5768,13075.0
2024-06-03 09:45:00,134.25,134.26,133.94,134.15,10412.0,133.5569,133.5669,133.2485,133.4575,10412.0
2024-06-03 09:50:00,134.15,134.53,134.14,134.43,15784.0,133.4575,133.8355,133.4475,133.736,15784.0
2024-06-03 09:55:00,134.43,134.61,134.01,134.58,42101.0,133.736,133.9151,133.3182,133.8852,42101.0
2024-06-03 10:00:00,134.72,134.85,134.13,134.13,13720.0,134.0245,134.1538,133.4376,133.4376,13720.0
2024-06-03 10:05:00,134.18,134.26,133.95,134.23,30132.0,133.4873,133.5669,133.2585,133.537,30132.0
2024-06-03 10:10:00,134.24,134.7,134.14,134.53,42565.0,133.547,134.0046,133.4475,133.8355,42565.0
2024-06-03 10:15:00,134.55,134.62,134.33,134.43,25189.0,133.8554,133.925,133.6365,133.736,25189.0
2024-06-03 10:20:00,134.44,134.74,134.36,134.74,23886.0,133.746,134.0444,133.6664,134.0444,23886.0
2024-06-03 10:25:00,134.76,134.9,134.68,134.72,12275.0,134.0643,134.2036,133.9847,134.0245,12275.0
2024-06-03 10:30:00,134.67,134.77,134.6,134.7,14290.0,133.9748,134.0743,133.9051,134.0046,14290.0
2024-06-03 10:35:00,134.66,134.66,134.48,134.57,18097.0,133.9648,133.9648,133.7858,133.8753,18097.0
2024-06-03 10:40:00,134.58,134.75,134.53,134.57,5825.0,133.8852,134.0544,133.8355,133.8753,5825.0
2024-06-03 10:45:00,134.6,134.6,134.15,134.27,8977.0,133.9051,133.9051,133.4575,133.5768,8977.0
2024-06-03 10:50:00,134.3,134.54,134.3,134.47,8506.0,133.6067,133.8454,133.6067,133.7758,8506.0
2024-06-03 10:55:00,134.44,134.45,134.18,134.18,14344.0,133.746,133.7559,133.4873,133.4873,14344.0
2024-06-03 11:00:00,134.18,134.25,133.99,134.04,10567.0,133.4873,133.5569,133.2983,133.348,10567.0
2024-06-03 11:05:00,134.03,134.03,133.9,133.92,5856.0,133.3381,133.3381,133.2087,133.2286,5856.0
2024-06-03 11:10:00,133.92,133.97,133.85,133.92,3118.0,133.2286,133.2784,133.159,133.2286,3118.0
2024-06-03 11:15:00,133.92,134.07,133.83,134.02,10645.0,133.2286,133.3779,133.1391,133.3281,10645.0
2024-06-03 11:20:00,134.0,134.03,133.91,133.92,5586.0,133.3082,133.3381,133.2187,133.2286,5586.0
2024-06-03 11:25:00,133.89,134.02,133.78,133.99,8885.0,133.1988,133.3281,133.0894,133.2983,8885.0
2024-06-03 11:30:00,134.0,134.02,133.62,133.8,14593.0,133.3082,133.3281,132.9302,133.1093,14593.0
2024-06-03 11:35:00,133.8,133.98,133.8,133.85,11224.0,133.1093,133.2883,133.1093,133.159,11224.0
2024-06-03 11:40:00,133.82,133.82,133.58,133.61,8324.0,133.1292,133.1292,132.8904,132.9202,8324.0
2024-06-03 11:45:00,133.6,133.73,133.54,133.59,7739.0,132.9103,133.0396,132.8506,132.9003,7739.0
2024-06-03 11:50:00,133.58,133.8,133.58,133.78,6031.0,132.8904,133.1093,132.8904,133.0894,6031.0
2024-06-03 11:55:00,133.82,133.83,133.56,133.58,6980.0,133.1292,133.1391,132.8705,132.8904,6980.0
2024-06-03 12:00:00,133.57,133.77,133.57,133.69,3857.0,132.8804,133.0794,132.8804,132.9998,3857.0
2024-06-03 12:05:00,133.71,133.84,133.7,133.79,3770.0,133.0197,133.1491,133.0098,133.0993,3770.0
2024-06-03 12:10:00,133.8,133.81,133.49,133.49,16309.0,133.1093,133.1192,132.8009,132.8009,16309.0
2024-06-03 12:15:00,133.54,133.56,133.41,133.46,6787.0,132.8506,132.8705,132.7213,132.771,6787.0
2024-06-03 12:20:00,133.45,133.54,133.3,133.33,18996.0,132.7611,132.8506,132.6118,132.6417,18996.0
2024-06-03 12:25:00,133.33,133.38,133.3,133.34,11725.0,132.6417,132.6914,132.6118,132.6516,11725.0
2024-06-03 12:30:00,133.34,133.36,133.08,133.09,33465.0,132.6516,132.6715,132.393,132.4029,33465.0
2024-06-03 12:35:00,133.05,133.09,132.92,132.93,9616.0,132.3631,132.4029,132.2338,132.2438,9616.0
2024-06-03 12:40:00,132.89,133.14,132.88,132.98,8888.0,132.204,132.4527,132.194,132.2935,8888.0
2024-06-03 12:45:00,132.98,133.14,132.94,133.13,11605.0,132.2935,132.4527,132.2537,132.4427,11605.0
2024-06-03 12:50:00,133.1,133.24,133.07,133.23,3066.0,132.4129,132.5522,132.383,132.5422,3066.0
2024-06-03 12:55:00,133.22,133.23,133.01,133.01,4100.0,132.5323,132.5422,132.3233,132.3233,4100.0
2024-06-03 13:00:00,132.93,133.0,132.92,132.99,3448.0,132.2438,132.3134,132.2338,132.3034,3448.0
2024-06-03 13:05:00,132.96,133.14,132.96,133.09,8703.0,132.2736,132.4527,132.2736,132.4029,8703.0
2024-06-03 13:10:00,133.09,133.22,133.06,133.19,5153.0,132.4029,132.5323,132.3731,132.5024,5153.0
2024-06-03 13:15:00,133.18,133.48,133.17,133.47,7813.0,132.4925,132.7909,132.4825,132.781,7813.0
2024-06-03 13:20:00,133.5,133.57,133.4,133.54,8248.0,132.8108,132.8804,132.7113,132.8506,8248.0
2024-06-03 13:25:00,133.55,133.55,133.34,133.34,9615.0,132.8606,132.8606,132.6516,132.6516,9615.0
2024-06-03 13:30:00,133.34,133.47,133.34,133.47,11690.0,132.6516,132.781,132.6516,132.781,11690.0
2024-06-03 13:35:00,133.47,133.47,133.39,133.46,4164.0,132.781,132.781,132.7014,132.771,4164.0
2024-06-03 13:40:00,133.44,133.57,133.43,133.46,15607.0,132.7511,132.8804,132.7412,132.771,15607.0
2024-06-03 13:45:00,133.47,133.59,133.47,133.56,7814.0,132.781,132.9003,132.781,132.8705,7814.0
2024-06-03 13:50:00,133.55,133.55,133.48,133.5,5347.0,132.8606,132.8606,132.7909,132.8108,5347.0
2024-06-03 13:55:00,133.5,133.51,133.43,133.5,5842.0,132.8108,132.8208,132.7412,132.8108,5842.0
2024-06-03 14:00:00,133.5,133.52,133.45,133.5,9054.0,132.8108,132.8307,132.7611,132.8108,9054.0
2024-06-03 14:05:00,133.49,133.55,133.37,133.37,10383.0,132.8009,132.8606,132.6815,132.6815,10383.0
2024-06-03 14:10:00,133.38,133.39,133.23,133.26,9717.0,132.6914,132.7014,132.5422,132.572,9717.0
2024-06-03 14:15:00,133.26,133.38,133.23,133.37,13651.0,132.572,132.6914,132.5422,132.6815,13651.0
2024-06-03 14:20:00,133.37,133.41,133.33,133.35,4709.0,132.6815,132.7213,132.6417,132.6616,4709.0
2024-06-03 14:25:00,133.36,133.36,133.2,133.21,10604.0,132.6715,132.6715,132.5124,132.5223,10604.0
2024-06-03 14:30:00,133.21,133.36,133.2,133.33,7662.0,132.5223,132.6715,132.5124,132.6417,7662.0
2024-06-03 14:35:00,133.33,133.5,133.29,133.47,10697.0,132.6417,132.8108,132.6019,132.781,10697.0
2024-06-03 14:40:00,133.47,133.62,133.46,133.46,12440.0,132.781,132.9302,132.771,132.771,12440.0
2024-06-03 14:45:00,133.47,133.47,133.37,133.39,5746.0,132.781,132.781,132.6815,132.7014,5746.0
2024-06-03 14:50:00,133.39,133.46,133.32,133.33,10294.0,132.7014,132.771,132.6317,132.6417,10294.0
2024-06-03 14:55:00,133.33,133.46,133.3,133.44,9609.0,132.6417,132.771,132.6118,132.7511,9609.0
2024-06-03 15:00:00,133.48,133.49,133.37,133.38,13257.0,132.7909,132.8009,132.6815,132.6914,13257.0
2024-06-03 15:05:00,133.38,133.39,133.29,133.29,9700.0,132.6914,132.7014,132.6019,132.6019,9700.0
2024-06-03 15:10:00,133.27,133.35,133.24,133.31,10150.0,132.582,132.6616,132.5522,132.6218,10150.0
2024-06-03 15:15:00,133.32,133.42,133.3,133.37,11280.0,132.6317,132.7312,132.6118,132.6815,11280.0
2024-06-03 15:20:00,133.36,133.38,133.23,133.24,9738.0,132.6715,132.6914,132.5422,132.5522,9738.0
2024-06-03 15:25:00,133.23,133.4,133.23,133.34,12986.0,132.5422,132.7113,132.5422,132.6516,12986.0
2024-06-03 15:30:00,133.34,133.47,133.34,133.44,9010.0,132.6516,132.781,132.6516,132.7511,9010.0
2024-06-03 15:35:00,133.43,133.43,133.3,133.32,21913.0,132.7412,132.7412,132.6118,132.6317,21913.0
2024-06-03 15:40:00,133.32,133.39,133.32,133.35,16710.0,132.6317,132.7014,132.6317,132.6616,16710.0
2024-06-03 15:45:00,133.35,133.41,133.31,133.37,16226.0,132.6616,132.7213,132.6218,132.6815,16226.0
2024-06-03 15:50:00,133.37,133.37,133.03,133.06,63236.0,132.6815,132.6815,132.3432,132.3731,63236.0
2024-06-03 15:55:00,133.04,133.08,132.89,133.01,179483.0,132.3532,132.393,132.204,132.3233,179483.0
2024-06-04 09:30:00,132.57,133.16,132.08,133.16,27573.0,131.8856,132.4726,131.3981,132.4726,27573.0
2024-06-04 09:35:00,133.05,133.47,132.95,133.37,9784.0,132.3631,132.781,132.2636,132.6815,9784.0
2024-06-04 09:40:00,133.43,133.7,133.39,133.64,20489.0,132.7412,133.0098,132.7014,132.9501,20489.0
2024-06-04 09:45:00,133.62,133.84,133.36,133.36,21918.0,132.9302,133.1491,132.6715,132.6715,21918.0
2024-06-04 09:50:00,133.36,133.67,133.36,133.5,8468.0,132.6715,132.9799,132.6715,132.8108,8468.0
2024-06-04 09:55:00,133.51,133.58,133.34,133.49,8638.0,132.8208,132.8904,132.6516,132.8009,8638.0
2024-06-04 10:00:00,133.5,133.85,133.47,133.66,11796.0,132.8108,133.159,132.781,132.97,11796.0
2024-06-04 10:05:00,133.7,133.9,133.66,133.66,21839.0,133.0098,133.2087,132.97,132.97,21839.0
2024-06-04 10:10:00,133.6,134.07,133.59,133.99,10423.0,132.9103,133.3779,132.9003,133.2983,10423.0
2024-06-04 10:15:00,134.03,134.12,133.99,134.03,4892.0,133.3381,133.4276,133.2983,133.3381,4892.0
2024-06-04 10:20:00,133.98,133.98,133.82,133.83,6362.0,133.2883,133.2883,133.1292,133.1391,6362.0
2024-06-04 10:25:00,133.84,133.84,133.52,133.52,20065.0,133.1491,133.1491,132.8307,132.8307,20065.0
2024-06-04 10:30:00,133.52,133.63,133.43,133.47,3815.0,132.8307,132.9401,132.7412,132.781,3815.0
2024-06-04 10:35:00,133.49,133.65,133.47,133.57,8082.0,132.8009,132.96,132.781,132.8804,8082.0
2024-06-04 10:40:00,133.58,133.79,133.58,133.77,3068.0,132.8904,133.0993,132.8904,133.0794,3068.0
2024-06-04 10:45:00,133.79,133.88,133.75,133.87,8386.0,133.0993,133.1888,133.0595,133.1789,8386.0
2024-06-04 10:50:00,133.88,133.89,133.78,133.84,8025.0,133.1888,133.1988,133.0894,133.1491,8025.0
2024-06-04 10:55:00,133.84,133.85,133.78,133.79,4768.0,133.1491,133.159,133.0894,133.0993,4768.0
2024-06-04 11:00:00,133.78,133.9,133.71,133.89,8998.0,133.0894,133.2087,133.0197,133.1988,8998.0
2024-06-04 11:05:00,133.89,134.06,133.88,134.05,5615.0,133.1988,133.3679,133.1888,133.358,5615.0
2024-06-04 11:10:00,134.03,134.07,133.97,134.03,7779.0,133.3381,133.3779,133.2784,133.3381,7779.0
2024-06-04 11:15:00,133.98,133.98,133.83,133.87,10119.0,133.2883,133.2883,133.1391,133.1789,10119.0
2024-06-04 11:20:00,133.91,134.06,133.91,134.06,2200.0,133.2187,133.3679,133.2187,133.3679,2200.0
2024-06-04 11:25:00,134.06,134.15,133.95,133.97,5380.0,133.3679,133.4575,133.2585,133.2784,5380.0
2024-06-04 11:30:00,133.93,133.99,133.86,133.9,4192.0,133.2386,133.2983,133.169,133.2087,4192.0
2024-06-04 11:35:00,133.88,133.92,133.82,133.9,5959.0,133.1888,133.2286,133.1292,133.2087,5959.0
2024-06-04 11:40:00,133.9,133.91,133.86,133.88,2700.0,133.2087,133.2187,133.169,133.1888,2700.0
2024-06-04 11:45:00,133.87,133.89,133.81,133.81,8501.0,133.1789,133.1988,133.1192,133.1192,8501.0
2024-06-04 11:50:00,133.81,133.81,133.7,133.72,5100.0,133.1192,133.1192,133.0098,133.0297,5100.0
2024-06-04 11:55:00,133.72,133.85,133.71,133.78,6299.0,133.0297,133.159,133.0197,133.0894,6299.0
2024-06-04 12:00:00,133.74,133.76,133.64,133.76,3152.0,133.0496,133.0695,132.9501,133.0695,3152.0
2024-06-04 12:05:00,133.76,133.82,133.76,133.82,2400.0,133.0695,133.1292,133.0695,133.1292,2400.0
2024-06-04 12:10:00,133.81,133.85,133.72,133.83,3739.0,133.1192,133.159,133.0297,133.1391,3739.0
2024-06-04 12:15:00,133.84,133.89,133.81,133.89,4271.0,133.1491,133.1988,133.1192,133.1988,4271.0
2024-06-04 12:20:00,133.9,133.92,133.83,133.88,7981.0,133.2087,133.2286,133.1391,133.1888,7981.0
2024-06-04 12:25:00,133.89,134.0,133.87,134.0,11524.0,133.1988,133.3082,133.1789,133.3082,11524.0
2024-06-04 12:30:00,133.98,134.18,133.98,134.16,5535.0,133.2883,133.4873,133.2883,133.4674,5535.0
2024-06-04 12:35:00,134.18,134.33,134.16,134.28,10938.0,133.4873,133.6365,133.4674,133.5868,10938.0
2024-06-04 12:40:00,134.31,134.54,134.31,134.51,6064.0,133.6166,133.8454,133.6166,133.8156,6064.0
2024-06-04 12:45:00,134.56,134.69,134.56,134.59,3290.0,133.8653,133.9947,133.8653,133.8952,3290.0
2024-06-04 12:50:00,134.61,134.62,134.53,134.59,6877.0,133.9151,133.925,133.8355,133.8952,6877.0
2024-06-04 12:55:00,134.56,134.62,134.55,134.56,2537.0,133.8653,133.925,133.8554,133.8653,2537.0
2024-06-04 13:00:00,134.56,134.56,134.5,134.55,1400.0,133.8653,133.8653,133.8056,133.8554,1400.0
2024-06-04 13:05:00,134.57,134.57,134.41,134.47,4141.0,133.8753,133.8753,133.7161,133.7758,4141.0
2024-06-04 13:10:00,134.44,134.68,134.43,134.62,8030.0,133.746,133.9847,133.736,133.925,8030.0
2024-06-04 13:15:00,134.62,134.79,134.61,134.73,7210.0,133.925,134.0941,133.9151,134.0345,7210.0
2024-06-04 13:20:00,134.74,134.8,134.69,134.72,5800.0,134.0444,134.1041,133.9947,134.0245,5800.0
2024-06-04 13:25:00,134.72,134.86,134.65,134.82,6800.0,134.0245,134.1638,133.9549,134.124,6800.0
2024-06-04 13:30:00,134.83,134.94,134.81,134.92,13620.0,134.1339,134.2434,134.114,134.2235,13620.0
2024-06-04 13:35:00,134.92,135.1,134.91,135.1,17681.0,134.2235,134.4025,134.2135,134.4025,17681.0
2024-06-04 13:40:00,135.09,135.12,134.97,135.01,10883.0,134.3926,134.4224,134.2732,134.313,10883.0
2024-06-04 13:45:00,134.99,135.05,134.98,135.0,5805.0,134.2931,134.3528,134.2832,134.3031,5805.0
2024-06-04 13:50:00,135.0,135.05,134.94,135.02,10220.0,134.3031,134.3528,134.2434,134.323,10220.0
2024-06-04 13:55:00,135.02,135.11,134.95,135.09,7649.0,134.323,134.4125,134.2533,134.3926,7649.0
2024-06-04 14:00:00,135.07,135.12,135.03,135.12,4992.0,134.3727,134.4224,134.3329,134.4224,4992.0
2024-06-04 14:05:00,135.09,135.11,134.99,135.02,4542.0,134.3926,134.4125,134.2931,134.323,4542.0
2024-06-04 14:10:00,135.02,135.06,134.92,135.06,9385.0,134.323,134.3628,134.2235,134.3628,9385.0
2024-06-04 14:15:00,135.07,135.19,135.07,135.12,5810.0,134.3727,134.4921,134.3727,134.4224,5810.0
2024-06-04 14:20:00,135.18,135.25,135.16,135.22,4527.0,134.4821,134.5518,134.4622,134.5219,4527.0
2024-06-04 14:25:00,135.24,135.24,135.03,135.04,4677.0,134.5418,134.5418,134.3329,134.3429,4677.0
2024-06-04 14:30:00,135.08,135.1,134.99,135.06,7016.0,134.3827,134.4025,134.2931,134.3628,7016.0
2024-06-04 14:35:00,135.06,135.19,135.04,135.16,6941.0,134.3628,134.4921,134.3429,134.4622,6941.0
2024-06-04 14:40:00,135.19,135.32,135.17,135.32,7360.0,134.4921,134.6214,134.4722,134.6214,7360.0
2024-06-04 14:45:00,135.32,135.4,135.27,135.31,13291.0,134.6214,134.701,134.5717,134.6115,13291.0
2024-06-04 14:50:00,135.33,135.38,135.3,135.31,11476.0,134.6314,134.6811,134.6015,134.6115,11476.0
2024-06-04 14:55:00,135.33,135.35,135.26,135.34,10825.0,134.6314,134.6513,134.5617,134.6413,10825.0
2024-06-04 15:00:00,135.32,135.39,135.23,135.24,25293.0,134.6214,134.6911,134.5319,134.5418,25293.0
2024-06-04 15:05:00,135.25,135.34,135.2,135.34,22218.0,134.5518,134.6413,134.502,134.6413,22218.0
2024-06-04 15:10:00,135.35,135.51,135.32,135.5,22325.0,134.6513,134.8104,134.6214,134.8005,22325.0
2024-06-04 15:15:00,135.49,135.56,135.49,135.54,12447.0,134.7905,134.8602,134.7905,134.8403,12447.0
2024-06-04 15:20:00,135.55,135.68,135.54,135.67,13923.0,134.8502,134.9796,134.8403,134.9696,13923.0
2024-06-04 15:25:00,135.67,135.76,135.64,135.72,19344.0,134.9696,135.0591,134.9398,135.0193,19344.0
2024-06-04 15:30:00,135.72,135.77,135.6,135.73,20870.0,135.0193,135.0691,134.9,135.0293,20870.0
2024-06-04 15:35:00,135.74,135.9,135.71,135.88,27834.0,135.0392,135.1984,135.0094,135.1785,27834.0
2024-06-04 15:40:00,135.9,136.16,135.89,136.09,44728.0,135.1984,135.4571,135.1885,135.3874,44728.0
2024-06-04 15:45:00,136.08,136.38,136.02,136.38,43460.0,135.3775,135.6759,135.3178,135.6759,43460.0
2024-06-04 15:50:00,136.36,136.52,136.22,136.44,151735.0,135.656,135.8152,135.5168,135.7356,151735.0
2024-06-04 15:55:00,136.38,136.58,136.24,136.5,229209.0,135.6759,135.8749,135.5367,135.7953,229209.0
2024-06-05 09:30:00,136.93,138.12,136.82,138.07,75415.0,136.2231,137.407,136.1137,137.3572,75415.0
2024-06-05 09:35:00,138.09,138.37,137.82,138.29,48891.0,137.3771,137.6557,137.1085,137.5761,48891.0
2024-06-05 09:40:00,138.21,138.4,137.8,137.93,28903.0,137.4965,137.6855,137.0886,137.2179,28903.0
2024-06-05 09:45:00,137.93,137.93,137.41,137.42,31208.0,137.2179,137.2179,136.7006,136.7106,31208.0
2024-06-05 09:50:00,137.4,137.43,136.99,137.17,23009.0,136.6907,136.7205,136.2828,136.4619,23009.0
2024-06-05 09:55:00,137.14,137.19,136.69,136.86,18533.0,136.432,136.4818,135.9843,136.1535,18533.0
2024-06-05 10:00:00,136.79,137.18,136.67,137.14,16637.0,136.0838,136.4718,135.9644,136.432,16637.0
2024-06-05 10:05:00,137.19,137.26,136.96,136.96,15967.0,136.4818,136.5514,136.2529,136.2529,15967.0
2024-06-05 10:10:00,136.96,136.99,136.74,136.92,11539.0,136.2529,136.2828,136.0341,136.2132,11539.0
2024-06-05 10:15:00,136.93,136.93,136.61,136.61,13038.0,136.2231,136.2231,135.9048,135.9048,13038.0
2024-06-05 10:20:00,136.55,136.61,136.44,136.58,10331.0,135.8451,135.9048,135.7356,135.8749,10331.0
2024-06-05 10:25:00,136.61,136.67,136.53,136.57,8464.0,135.9048,135.9644,135.8252,135.865,8464.0
2024-06-05 10:30:00,136.61,136.87,136.61,136.84,14770.0,135.9048,136.1634,135.9048,136.1336,14770.0
2024-06-05 10:35:00,136.85,136.86,136.68,136.77,6392.0,136.1435,136.1535,135.9744,136.0639,6392.0
2024-06-05 10:40:00,136.79,136.79,136.53,136.68,5103.0,136.0838,136.0838,135.8252,135.9744,5103.0
2024-06-05 10:45:00,136.69,137.07,136.66,137.03,10197.0,135.9843,136.3624,135.9545,136.3226,10197.0
2024-06-05 10:50:00,137.07,137.13,136.96,136.97,19120.0,136.3624,136.4221,136.2529,136.2629,19120.0
2024-06-05 10:55:00,136.97,137.02,136.8,136.87,15214.0,136.2629,136.3126,136.0938,136.1634,15214.0
2024-06-05 11:00:00,136.9,137.04,136.9,137.0,8921.0,136.1933,136.3325,136.1933,136.2927,8921.0
2024-06-05 11:05:00,136.99,137.14,136.97,137.04,16139.0,136.2828,136.432,136.2629,136.3325,16139.0
2024-06-05 11:10:00,137.07,137.17,137.02,137.16,8769.0,136.3624,136.4619,136.3126,136.4519,8769.0
2024-06-05 11:15:00,137.17,137.19,137.1,137.11,6221.0,136.4619,136.4818,136.3922,136.4022,6221.0
2024-06-05 11:20:00,137.13,137.2,137.12,137.14,6151.0,136.4221,136.4917,136.4121,136.432,6151.0
2024-06-05 11:25:00,137.13,137.16,137.08,137.16,11359.0,136.4221,136.4519,136.3723,136.4519,11359.0
2024-06-05 11:30:00,137.16,137.21,137.15,137.18,13043.0,136.4519,136.5017,136.442,136.4718,13043.0
2024-06-05 11:35:00,137.21,137.38,137.18,137.35,34564.0,136.5017,136.6708,136.4718,136.6409,34564.0
2024-06-05 11:40:00,137.36,137.37,137.23,137.24,18849.0,136.6509,136.6608,136.5216,136.5315,18849.0
2024-06-05 11:45:00,137.25,137.53,137.24,137.53,9651.0,136.5415,136.82,136.5315,136.82,9651.0
2024-06-05 11:50:00,137.52,137.54,137.31,137.52,15141.0,136.8101,136.83,136.6011,136.8101,15141.0
2024-06-05 11:55:00,137.52,137.68,137.49,137.68,6142.0,136.8101,136.9692,136.7802,136.9692,6142.0
2024-06-05 12:00:00,137.69,137.71,137.64,137.64,7032.0,136.9792,136.9991,136.9294,136.9294,7032.0
2024-06-05 12:05:00,137.64,137.72,137.58,137.72,5167.0,136.9294,137.009,136.8697,137.009,5167.0
2024-06-05 12:10:00,137.66,137.66,137.49,137.54,16032.0,136.9493,136.9493,136.7802,136.83,16032.0
2024-06-05 12:15:00,137.53,137.63,137.53,137.59,4523.0,136.82,136.9195,136.82,136.8797,4523.0
2024-06-05 12:20:00,137.59,137.6,137.51,137.6,6543.0,136.8797,136.8896,136.8001,136.8896,6543.0
2024-06-05 12:25:00,137.59,137.7,137.55,137.58,13231.0,136.8797,136.9891,136.8399,136.8697,13231.0
2024-06-05 12:30:00,137.58,137.71,137.56,137.71,4665.0,136.8697,136.9991,136.8498,136.9991,4665.0
2024-06-05 12:35:00,137.72,137.84,137.69,137.84,9586.0,137.009,137.1284,136.9792,137.1284,9586.0
2024-06-05 12:40:00,137.84,137.87,137.82,137.83,7169.0,137.1284,137.1582,137.1085,137.1185,7169.0
2024-06-05 12:45:00,137.82,137.83,137.62,137.71,8707.0,137.1085,137.1185,136.9095,136.9991,8707.0
2024-06-05 12:50:00,137.71,137.82,137.67,137.72,11026.0,136.9991,137.1085,136.9593,137.009,11026.0
2024-06-05 12:55:00,137.69,137.86,137.64,137.81,8783.0,136.9792,137.1483,136.9294,137.0986,8783.0
2024-06-05 13:00:00,137.81,137.95,137.79,137.94,7661.0,137.0986,137.2378,137.0787,137.2279,7661.0
2024-06-05 13:05:00,137.94,137.94,137.78,137.87,8788.0,137.2279,137.2279,137.0687,137.1582,8788.0
2024-06-05 13:10:00,137.87,137.87,137.77,137.77,6281.0,137.1582,137.1582,137.0588,137.0588,6281.0
2024-06-05 13:15:00,137.77,137.8,137.65,137.68,13540.0,137.0588,137.0886,136.9394,136.9692,13540.0
2024-06-05 13:20:00,137.67,137.67,137.57,137.67,3573.0,136.9593,136.9593,136.8598,136.9593,3573.0
2024-06-05 13:25:00,137.67,137.8,137.67,137.79,5280.0,136.9593,137.0886,136.9593,137.0787,5280.0
2024-06-05 13:30:00,137.81,137.81,137.72,137.72,4196.0,137.0986,137.0986,137.009,137.009,4196.0
2024-06-05 13:35:00,137.74,137.74,137.63,137.72,6523.0,137.0289,137.0289,136.9195,137.009,6523.0
2024-06-05 13:40:00,137.73,137.77,137.69,137.75,7376.0,137.019,137.0588,136.9792,137.0389,7376.0
2024-06-05 13:45:00,137.77,137.86,137.76,137.82,5935.0,137.0588,137.1483,137.0488,137.1085,5935.0
2024-06-05 13:50:00,137.8,137.8,137.71,137.74,10650.0,137.0886,137.0886,136.9991,137.0289,10650.0
2024-06-05 13:55:00,137.74,137.88,137.74,137.85,12057.0,137.0289,137.1682,137.0289,137.1384,12057.0
2024-06-05 14:00:00,137.85,137.85,137.73,137.77,5960.0,137.1384,137.1384,137.019,137.0588,5960.0
2024-06-05 14:05:00,137.77,137.82,137.74,137.82,7097.0,137.0588,137.1085,137.0289,137.1085,7097.0
2024-06-05 14:10:00,137.82,137.87,137.79,137.81,5462.0,137.1085,137.1582,137.0787,137.0986,5462.0
2024-06-05 14:15:00,137.83,137.84,137.67,137.7,9782.0,137.1185,137.1284,136.9593,136.9891,9782.0
2024-06-05 14:20:00,137.69,137.76,137.51,137.52,5709.0,136.9792,137.0488,136.8001,136.8101,5709.0
2024-06-05 14:25:00,137.53,137.56,137.52,137.55,3917.0,136.82,136.8498,136.8101,136.8399,3917.0
2024-06-05 14:30:00,137.53,137.59,137.45,137.53,12274.0,136.82,136.8797,136.7404,136.82,12274.0
2024-06-05 14:35:00,137.56,137.6,137.53,137.56,6509.0,136.8498,136.8896,136.82,136.8498,6509.0
2024-06-05 14:40:00,137.56,137.58,137.48,137.5,8059.0,136.8498,136.8697,136.7703,136.7902,8059.0
2024-06-05 14:45:00,137.5,137.57,137.43,137.47,9626.0,136.7902,136.8598,136.7205,136.7603,9626.0
2024-06-05 14:50:00,137.48,137.58,137.48,137.56,9098.0,136.7703,136.8697,136.7703,136.8498,9098.0
2024-06-05 14:55:00,137.57,137.58,137.46,137.51,10509.0,136.8598,136.8697,136.7504,136.8001,10509.0
2024-06-05 15:00:00,137.49,137.55,137.46,137.5,10953.0,136.7802,136.8399,136.7504,136.7902,10953.0
2024-06-05 15:05:00,137.52,137.64,137.47,137.64,10771.0,136.8101,136.9294,136.7603,136.9294,10771.0
2024-06-05 15:10:00,137.61,137.61,137.44,137.44,12216.0,136.8996,136.8996,136.7305,136.7305,12216.0
2024-06-05 15:15:00,137.42,137.45,137.33,137.43,13168.0,136.7106,136.7404,136.621,136.7205,13168.0
2024-06-05 15:20:00,137.44,137.49,137.39,137.46,12185.0,136.7305,136.7802,136.6807,136.7504,12185.0
2024-06-05 15:25:00,137.46,137.48,137.35,137.38,8538.0,136.7504,136.7703,136.6409,136.6708,8538.0
2024-06-05 15:30:00,137.36,137.42,137.22,137.42,20873.0,136.6509,136.7106,136.5116,136.7106,20873.0
2024-06-05 15:35:00,137.43,137.5,137.22,137.31,29027.0,136.7205,136.7902,136.5116,136.6011,29027.0
2024-06-05 15:40:00,137.31,137.35,137.24,137.27,26753.0,136.6011,136.6409,136.5315,136.5613,26753.0
2024-06-05 15:45:00,137.27,137.42,137.21,137.42,40121.0,136.5613,136.7106,136.5017,136.7106,40121.0
2024-06-05 15:50:00,137.41,137.82,137.37,137.8,140514.0,136.7006,137.1085,136.6608,137.0886,140514.0
2024-06-05 15:55:00,137.79,138.15,137.73,137.97,257393.0,137.0787,137.4368,137.019,137.2577,257393.0
2024-06-06 09:30:00,137.87,138.08,137.59,137.74,35193.0,137.1582,137.3672,136.8797,137.0289,35193.0
2024-06-06 09:35:00,137.71,137.87,137.42,137.62,6801.0,136.9991,137.1582,136.7106,136.9095,6801.0
2024-06-06 09:40:00,137.62,137.77,137.55,137.57,6778.0,136.9095,137.0588,136.8399,136.8598,6778.0
2024-06-06 09:45:00,137.52,138.26,137.44,138.1,14221.0,136.8101,137.5462,136.7305,137.3871,14221.0
2024-06-06 09:50:00,138.08,138.19,137.93,138.17,1300.0,137.3672,137.4766,137.2179,137.4567,1300.0
2024-06-06 09:55:00,138.19,138.53,138.19,138.5,6036.0,137.4766,137.8148,137.4766,137.785,6036.0
2024-06-06 10:00:00,138.53,138.56,138.2,138.22,5393.0,137.8148,137.8447,137.4865,137.5064,5393.0
2024-06-06 10:05:00,138.18,138.52,138.15,138.52,14952.0,137.4666,137.8049,137.4368,137.8049,14952.0
2024-06-06 10:10:00,138.58,138.71,138.54,138.66,10798.0,137.8646,137.9939,137.8248,137.9442,10798.0
2024-06-06 10:15:00,138.68,138.7,138.55,138.68,10362.0,137.9641,137.984,137.8347,137.9641,10362.0
2024-06-06 10:20:00,138.71,138.82,138.47,138.6,11597.0,137.9939,138.1033,137.7552,137.8845,11597.0
2024-06-06 10:25:00,138.59,138.61,138.4,138.43,5268.0,137.8745,137.8944,137.6855,137.7154,5268.0
2024-06-06 10:30:00,138.45,138.46,138.06,138.06,6682.0,137.7353,137.7452,137.3473,137.3473,6682.0
2024-06-06 10:35:00,138.06,138.16,138.0,138.01,7026.0,137.3473,137.4468,137.2876,137.2975,7026.0
2024-06-06 10:40:00,138.03,138.07,137.85,137.92,5199.0,137.3174,137.3572,137.1384,137.208,5199.0
2024-06-06 10:45:00,137.9,137.92,137.74,137.83,10101.0,137.1881,137.208,137.0289,137.1185,10101.0
2024-06-06 10:50:00,137.76,137.86,137.66,137.81,7032.0,137.0488,137.1483,136.9493,137.0986,7032.0
2024-06-06 10:55:00,137.84,137.9,137.81,137.84,6551.0,137.1284,137.1881,137.0986,137.1284,6551.0
2024-06-06 11:00:00,137.87,137.98,137.85,137.85,7265.0,137.1582,137.2677,137.1384,137.1384,7265.0
2024-06-06 11:05:00,137.84,137.96,137.81,137.92,5568.0,137.1284,137.2478,137.0986,137.208,5568.0
2024-06-06 11:10:00,137.96,138.02,137.96,138.02,4238.0,137.2478,137.3075,137.2478,137.3075,4238.0
2024-06-06 11:15:00,138.03,138.13,138.03,138.09,9235.0,137.3174,137.4169,137.3174,137.3771,9235.0
2024-06-06 11:20:00,138.08,138.08,137.94,137.98,5008.0,137.3672,137.3672,137.2279,137.2677,5008.0
2024-06-06 11:25:00,137.97,137.99,137.88,137.98,5095.0,137.2577,137.2776,137.1682,137.2677,5095.0
2024-06-06 11:30:00,137.95,137.95,137.86,137.88,5151.0,137.2378,137.2378,137.1483,137.1682,5151.0
2024-06-06 11:35:00,137.87,138.2,137.83,138.08,9837.0,137.1582,137.4865,137.1185,137.3672,9837.0
2024-06-06 11:40:00,138.12,138.5,138.12,138.28,28008.0,137.407,137.785,137.407,137.5661,28008.0
2024-06-06 11:45:00,138.24,138.33,138.16,138.18,4209.0,137.5263,137.6159,137.4468,137.4666,4209.0
2024-06-06 11:50:00,138.19,138.3,138.19,138.19,5520.0,137.4766,137.586,137.4766,137.4766,5520.0
2024-06-06 11:55:00,138.19,138.29,138.16,138.28,9417.0,137.4766,137.5761,137.4468,137.5661,9417.0
2024-06-06 12:00:00,138.25,138.25,137.98,137.99,3815.0,137.5363,137.5363,137.2677,137.2776,3815.0
2024-06-06 12:05:00,138.05,138.06,137.95,138.01,4517.0,137.3373,137.3473,137.2378,137.2975,4517.0
2024-06-06 12:10:00,137.95,137.98,137.88,137.93,4921.0,137.2378,137.2677,137.1682,137.2179,4921.0
2024-06-06 12:15:00,137.9,137.95,137.85,137.9,6392.0,137.1881,137.2378,137.1384,137.1881,6392.0
2024-06-06 12:20:00,137.89,138.08,137.89,138.08,6690.0,137.1781,137.3672,137.1781,137.3672,6690.0
2024-06-06 12:25:00,138.06,138.12,137.88,137.9,14073.0,137.3473,137.407,137.1682,137.1881,14073.0
2024-06-06 12:30:00,137.93,138.01,137.78,137.99,14202.0,137.2179,137.2975,137.0687,137.2776,14202.0
2024-06-06 12:35:00,138.03,138.18,138.02,138.18,2469.0,137.3174,137.4666,137.3075,137.4666,2469.0
2024-06-06 12:40:00,138.18,138.18,138.01,138.06,2706.0,137.4666,137.4666,137.2975,137.3473,2706.0
2024-06-06 12:45:00,138.06,138.06,137.99,137.99,1500.0,137.3473,137.3473,137.2776,137.2776,1500.0
2024-06-06 12:50:00,138.01,138.12,137.99,138.08,7005.0,137.2975,137.407,137.2776,137.3672,7005.0
2024-06-06 12:55:00,138.08,138.09,138.05,138.06,3027.0,137.3672,137.3771,137.3373,137.3473,3027.0
2024-06-06 13:00:00,138.03,138.14,137.97,138.03,6148.0,137.3174,137.4269,137.2577,137.3174,6148.0
2024-06-06 13:05:00,138.07,138.08,138.05,138.08,2731.0,137.3572,137.3672,137.3373,137.3672,2731.0
2024-06-06 13:10:00,138.08,138.12,138.03,138.1,6046.0,137.3672,137.407,137.3174,137.3871,6046.0
2024-06-06 13:15:00,138.09,138.14,137.92,137.92,5787.0,137.3771,137.4269,137.208,137.208,5787.0
2024-06-06 13:20:00,137.92,138.07,137.89,137.97,5143.0,137.208,137.3572,137.1781,137.2577,5143.0
2024-06-06 13:25:00,137.97,138.18,137.97,138.15,5232.0,137.2577,137.4666,137.2577,137.4368,5232.0
2024-06-06 13:30:00,138.13,138.23,138.13,138.16,3606.0,137.4169,137.5164,137.4169,137.4468,3606.0
2024-06-06 13:35:00,138.12,138.2,138.1,138.15,5108.0,137.407,137.4865,137.3871,137.4368,5108.0
2024-06-06 13:40:00,138.12,138.23,138.12,138.2,7483.0,137.407,137.5164,137.407,137.4865,7483.0
2024-06-06 13:45:00,138.22,138.22,138.14,138.18,4158.0,137.5064,137.5064,137.4269,137.4666,4158.0
2024-06-06 13:50:00,138.16,138.18,138.12,138.14,4769.0,137.4468,137.4666,137.407,137.4269,4769.0
2024-06-06 13:55:00,138.12,138.31,138.1,138.26,13835.0,137.407,137.596,137.3871,137.5462,13835.0
2024-06-06 14:00:00,138.25,138.5,138.25,138.36,10746.0,137.5363,137.785,137.5363,137.6457,10746.0
2024-06-06 14:05:00,138.36,138.36,138.03,138.03,7252.0,137.6457,137.6457,137.3174,137.3174,7252.0
2024-06-06 14:10:00,137.99,138.13,137.93,138.03,13806.0,137.2776,137.4169,137.2179,137.3174,13806.0
2024-06-06 14:15:00,138.05,138.11,138.02,138.11,6281.0,137.3373,137.397,137.3075,137.397,6281.0
2024-06-06 14:20:00,138.09,138.09,137.93,137.97,15675.0,137.3771,137.3771,137.2179,137.2577,15675.0
2024-06-06 14:25:00,137.96,137.96,137.73,137.76,9845.0,137.2478,137.2478,137.019,137.0488,9845.0
2024-06-06 14:30:00,137.76,137.91,137.7,137.91,14385.0,137.0488,137.198,136.9891,137.198,14385.0
2024-06-06 14:35:00,137.91,137.95,137.67,137.72,7687.0,137.198,137.2378,136.9593,137.009,7687.0
2024-06-06 14:40:00,137.75,137.8,137.69,137.7,13396.0,137.0389,137.0886,136.9792,136.9891,13396.0
2024-06-06 14:45:00,137.71,137.84,137.69,137.84,11391.0,136.9991,137.1284,136.9792,137.1284,11391.0
2024-06-06 14:50:00,137.78,137.99,137.77,137.94,10815.0,137.0687,137.2776,137.0588,137.2279,10815.0
2024-06-06 14:55:00,137.92,137.93,137.76,137.8,7403.0,137.208,137.2179,137.0488,137.0886,7403.0
2024-06-06 15:00:00,137.74,137.82,137.73,137.75,8067.0,137.0289,137.1085,137.019,137.0389,8067.0
2024-06-06 15:05:00,137.74,137.84,137.74,137.77,14616.0,137.0289,137.1284,137.0289,137.0588,14616.0
2024-06-06 15:10:00,137.78,137.82,137.6,137.61,10771.0,137.0687,137.1085,136.8896,136.8996,10771.0
2024-06-06 15:15:00,137.62,137.65,137.56,137.59,12426.0,136.9095,136.9394,136.8498,136.8797,12426.0
2024-06-06 15:20:00,137.57,137.77,137.54,137.76,18092.0,136.8598,137.0588,136.83,137.0488,18092.0
2024-06-06 15:25:00,137.75,137.79,137.66,137.76,13427.0,137.0389,137.0787,136.9493,137.0488,13427.0
2024-06-06 15:30:00,137.77,137.88,137.75,137.84,7266.0,137.0588,137.1682,137.0389,137.1284,7266.0
2024-06-06 15:35:00,137.83,137.98,137.82,137.97,14851.0,137.1185,137.2677,137.1085,137.2577,14851.0
2024-06-06 15:40:00,137.95,137.95,137.64,137.7,16704.0,137.2378,137.2378,136.9294,136.9891,16704.0
2024-06-06 15:45:00,137.67,137.91,137.64,137.82,18716.0,136.9593,137.198,136.9294,137.1085,18716.0
2024-06-06 15:50:00,137.82,137.82,137.46,137.5,57132.0,137.1085,137.1085,136.7504,136.7902,57132.0
2024-06-06 15:55:00,137.45,137.46,137.23,137.44,113722.0,136.7404,136.7504,136.5216,136.7305,113722.0
2024-06-07 09:30:00,138.0,138.42,137.43,138.17,51794.0,137.2876,137.7054,136.7205,137.4567,51794.0
2024-06-07 09:35:00,138.23,138.59,137.8,138.43,75873.0,137.5164,137.8745,137.0886,137.7154,75873.0
2024-06-07 09:40:00,138.48,138.73,138.25,138.32,15225.0,137.7651,138.0138,137.5363,137.6059,15225.0
2024-06-07 09:45:00,138.37,138.5,138.17,138.49,9509.0,137.6557,137.785,137.4567,137.775,9509.0
2024-06-07 09:50:00,138.43,138.63,138.41,138.59,25785.0,137.7154,137.9143,137.6955,137.8745,25785.0
2024-06-07 09:55:00,138.59,138.93,138.48,138.9,45609.0,137.8745,138.2128,137.7651,138.1829,45609.0
2024-06-07 10:00:00,138.88,139.05,138.79,139.04,9357.0,138.163,138.3322,138.0735,138.3222,9357.0
2024-06-07 10:05:00,139.04,139.04,138.65,138.69,8155.0,138.3222,138.3222,137.9342,137.974,8155.0
2024-06-07 10:10:00,138.67,138.67,138.22,138.25,7816.0,137.9541,137.9541,137.5064,137.5363,7816.0
2024-06-07 10:15:00,138.25,138.26,138.01,138.19,9960.0,137.5363,137.5462,137.2975,137.4766,9960.0
2024-06-07 10:20:00,138.18,138.19,137.95,137.96,6350.0,137.4666,137.4766,137.2378,137.2478,6350.0
2024-06-07 10:25:00,137.91,137.99,137.81,137.86,10450.0,137.198,137.2776,137.0986,137.1483,10450.0
2024-06-07 10:30:00,137.87,138.02,137.86,138.02,9488.0,137.1582,137.3075,137.1483,137.3075,9488.0
2024-06-07 10:35:00,138.02,138.38,138.0,138.38,10102.0,137.3075,137.6656,137.2876,137.6656,10102.0
2024-06-07 10:40:00,138.41,138.52,138.41,138.52,5831.0,137.6955,137.8049,137.6955,137.8049,5831.0
2024-06-07 10:45:00,138.49,138.77,138.49,138.74,5381.0,137.775,138.0536,137.775,138.0238,5381.0
2024-06-07 10:50:00,138.77,138.82,138.58,138.6,9732.0,138.0536,138.1033,137.8646,137.8845,9732.0
2024-06-07 10:55:00,138.59,138.71,138.52,138.71,10959.0,137.8745,137.9939,137.8049,137.9939,10959.0
2024-06-07 11:00:00,138.69,138.71,138.54,138.57,7819.0,137.974,137.9939,137.8248,137.8546,7819.0
2024-06-07 11:05:00,138.54,138.6,138.48,138.56,10729.0,137.8248,137.8845,137.7651,137.8447,10729.0
2024-06-07 11:10:00,138.56,138.56,138.39,138.48,9442.0,137.8447,137.8447,137.6756,137.7651,9442.0
2024-06-07 11:15:00,138.46,138.61,138.39,138.59,7525.0,137.7452,137.8944,137.6756,137.8745,7525.0
2024-06-07 11:20:00,138.63,138.9,138.61,138.75,12642.0,137.9143,138.1829,137.8944,138.0337,12642.0
2024-06-07 11:25:00,138.74,138.81,138.72,138.77,6396.0,138.0238,138.0934,138.0039,138.0536,6396.0
2024-06-07 11:30:00,138.88,138.97,138.88,138.95,7064.0,138.163,138.2526,138.163,138.2327,7064.0
2024-06-07 11:35:00,138.92,138.95,138.77,138.87,5322.0,138.2028,138.2327,138.0536,138.1531,5322.0
2024-06-07 11:40:00,138.9,138.91,138.75,138.81,5335.0,138.1829,138.1929,138.0337,138.0934,5335.0
2024-06-07 11:45:00,138.79,138.83,138.61,138.62,8498.0,138.0735,138.1133,137.8944,137.9044,8498.0
2024-06-07 11:50:00,138.59,138.85,138.59,138.83,9899.0,137.8745,138.1332,137.8745,138.1133,9899.0
2024-06-07 11:55:00,138.83,138.99,138.71,138.85,19813.0,138.1133,138.2725,137.9939,138.1332,19813.0
2024-06-07 12:00:00,138.88,138.93,138.77,138.81,11548.0,138.163,138.2128,138.0536,138.0934,11548.0
2024-06-07 12:05:00,138.87,139.08,138.85,139.08,10554.0,138.1531,138.362,138.1332,138.362,10554.0
2024-06-07 12:10:00,139.09,139.09,138.92,138.97,9634.0,138.372,138.372,138.2028,138.2526,9634.0
2024-06-07 12:15:00,138.98,139.02,138.96,138.97,7454.0,138.2625,138.3023,138.2426,138.2526,7454.0
2024-06-07 12:20:00,139.0,139.02,138.63,138.7,8243.0,138.2824,138.3023,137.9143,137.984,8243.0
2024-06-07 12:25:00,138.66,138.69,138.63,138.67,3291.0,137.9442,137.974,137.9143,137.9541,3291.0
2024-06-07 12:30:00,138.68,138.71,138.49,138.5,7793.0,137.9641,137.9939,137.775,137.785,7793.0
2024-06-07 12:35:00,138.53,138.65,138.53,138.62,5659.0,137.8148,137.9342,137.8148,137.9044,5659.0
2024-06-07 12:40:00,138.63,138.65,138.55,138.59,3738.0,137.9143,137.9342,137.8347,137.8745,3738.0
2024-06-07 12:45:00,138.62,138.64,138.46,138.55,3770.0,137.9044,137.9243,137.7452,137.8347,3770.0
2024-06-07 12:50:00,138.56,138.62,138.49,138.58,4699.0,137.8447,137.9044,137.775,137.8646,4699.0
2024-06-07 12:55:00,138.59,138.69,138.58,138.6,5369.0,137.8745,137.974,137.8646,137.8845,5369.0
2024-06-07 13:00:00,138.62,138.62,138.43,138.52,3833.0,137.9044,137.9044,137.7154,137.8049,3833.0
2024-06-07 13:05:00,138.5,138.53,138.37,138.49,5930.0,137.785,137.8148,137.6557,137.775,5930.0
2024-06-07 13:10:00,138.47,138.5,138.37,138.38,4166.0,137.7552,137.785,137.6557,137.6656,4166.0
2024-06-07 13:15:00,138.39,138.39,138.26,138.31,3347.0,137.6756,137.6756,137.5462,137.596,3347.0
2024-06-07 13:20:00,138.32,138.32,138.2,138.21,6638.0,137.6059,137.6059,137.4865,137.4965,6638.0
2024-06-07 13:25:00,138.23,138.25,138.1,138.11,2983.0,137.5164,137.5363,137.3871,137.397,2983.0
2024-06-07 13:30:00,138.12,138.15,138.01,138.04,4782.0,137.407,137.4368,137.2975,137.3274,4782.0
2024-06-07 13:35:00,138.03,138.09,137.9,138.03,8940.0,137.3174,137.3771,137.1881,137.3174,8940.0
2024-06-07 13:40:00,138.06,138.06,137.9,137.96,4778.0,137.3473,137.3473,137.1881,137.2478,4778.0
2024-06-07 13:45:00,137.97,137.99,137.88,137.92,5681.0,137.2577,137.2776,137.1682,137.208,5681.0
2024-06-07 13:50:00,137.9,137.9,137.76,137.77,3952.0,137.1881,137.1881,137.0488,137.0588,3952.0
2024-06-07 13:55:00,137.73,137.78,137.72,137.75,7282.0,137.019,137.0687,137.009,137.0389,7282.0
2024-06-07 14:00:00,137.72,137.72,137.4,137.4,5217.0,137.009,137.009,136.6907,136.6907,5217.0
2024-06-07 14:05:00,137.37,137.37,137.25,137.29,7081.0,136.6608,136.6608,136.5415,136.5812,7081.0
2024-06-07 14:10:00,137.21,137.34,137.17,137.29,6356.0,136.5017,136.631,136.4619,136.5812,6356.0
2024-06-07 14:15:00,137.25,137.26,137.15,137.21,4933.0,136.5415,136.5514,136.442,136.5017,4933.0
2024-06-07 14:20:00,137.25,137.34,137.23,137.24,5613.0,136.5415,136.631,136.5216,136.5315,5613.0
2024-06-07 14:25:00,137.24,137.25,137.19,137.23,4256.0,136.5315,136.5415,136.4818,136.5216,4256.0
2024-06-07 14:30:00,137.22,137.28,137.15,137.25,7095.0,136.5116,136.5713,136.442,136.5415,7095.0
2024-06-07 14:35:00,137.23,137.43,137.22,137.43,6504.0,136.5216,136.7205,136.5116,136.7205,6504.0
2024-06-07 14:40:00,137.4,137.46,137.37,137.41,9071.0,136.6907,136.7504,136.6608,136.7006,9071.0
2024-06-07 14:45:00,137.42,137.57,137.37,137.43,10023.0,136.7106,136.8598,136.6608,136.7205,10023.0
2024-06-07 14:50:00,137.43,137.44,137.3,137.36,6808.0,136.7205,136.7305,136.5912,136.6509,6808.0
2024-06-07 14:55:00,137.34,137.4,137.33,137.33,4598.0,136.631,136.6907,136.621,136.621,4598.0
2024-06-07 15:00:00,137.28,137.28,137.18,137.25,9007.0,136.5713,136.5713,136.4718,136.5415,9007.0
2024-06-07 15:05:00,137.28,137.4,137.19,137.33,71496.0,136.5713,136.6907,136.4818,136.621,71496.0
2024-06-07 15:10:00,137.33,137.51,137.27,137.35,13563.0,136.621,136.8001,136.5613,136.6409,13563.0
2024-06-07 15:15:00,137.37,137.39,137.18,137.19,6568.0,136.6608,136.6807,136.4718,136.4818,6568.0
2024-06-07 15:20:00,137.2,137.31,137.1,137.23,61086.0,136.4917,136.6011,136.3922,136.5216,61086.0
2024-06-07 15:25:00,137.22,137.29,137.0,137.11,266852.0,136.5116,136.5812,136.2927,136.4022,266852.0
2024-06-07 15:30:00,137.1,137.18,137.02,137.03,8984.0,136.3922,136.4718,136.3126,136.3226,8984.0
2024-06-07 15:35:00,137.01,137.04,136.81,136.81,10560.0,136.3027,136.3325,136.1037,136.1037,10560.0
2024-06-07 15:40:00,136.81,137.1,136.76,137.1,12361.0,136.1037,136.3922,136.054,136.3922,12361.0
2024-06-07 15:45:00,137.08,137.08,136.91,136.97,18999.0,136.3723,136.3723,136.2032,136.2629,18999.0
2024-06-07 15:50:00,136.97,137.42,136.94,137.28,40772.0,136.2629,136.7106,136.2331,136.5713,40772.0
2024-06-07 15:55:00,137.27,137.27,136.7,136.81,97748.0,136.5613,136.5613,135.9943,136.1037,97748.0
2024-06-10 09:30:00,136.17,136.73,135.83,136.62,24276.0,135.467,136.0241,135.1288,135.9147,24276.0
2024-06-10 09:35:00,136.54,136.54,136.24,136.47,4388.0,135.8351,135.8351,135.5367,135.7655,4388.0
2024-06-10 09:40:00,136.47,136.69,136.44,136.69,5764.0,135.7655,135.9843,135.7356,135.9843,5764.0
2024-06-10 09:45:00,136.6,136.88,136.6,136.73,5477.0,135.8948,136.1734,135.8948,136.0241,5477.0
2024-06-10 09:50:00,136.67,137.08,136.67,136.9,6140.0,135.9644,136.3723,135.9644,136.1933,6140.0
2024-06-10 09:55:00,136.94,137.01,136.69,137.0,11075.0,136.2331,136.3027,135.9843,136.2927,11075.0
2024-06-10 10:00:00,136.96,137.07,136.48,136.48,5664.0,136.2529,136.3624,135.7754,135.7754,5664.0
2024-06-10 10:05:00,136.48,136.58,136.24,136.27,5755.0,135.7754,135.8749,135.5367,135.5665,5755.0
2024-06-10 10:10:00,136.29,136.51,136.16,136.16,7336.0,135.5864,135.8053,135.4571,135.4571,7336.0
2024-06-10 10:15:00,136.17,136.34,136.13,136.13,11071.0,135.467,135.6361,135.4272,135.4272,11071.0
2024-06-10 10:20:00,136.11,136.11,135.84,135.84,6212.0,135.4073,135.4073,135.1387,135.1387,6212.0
2024-06-10 10:25:00,135.82,136.01,135.82,135.95,7226.0,135.1188,135.3079,135.1188,135.2482,7226.0
2024-06-10 10:30:00,135.96,136.16,135.96,136.12,11924.0,135.2581,135.4571,135.2581,135.4173,11924.0
2024-06-10 10:35:00,136.16,136.24,135.99,135.99,6994.0,135.4571,135.5367,135.288,135.288,6994.0
2024-06-10 10:40:00,135.96,136.0,135.87,135.95,8480.0,135.2581,135.2979,135.1686,135.2482,8480.0
2024-06-10 10:45:00,135.91,135.97,135.75,135.81,6234.0,135.2084,135.2681,135.0492,135.1089,6234.0
2024-06-10 10:50:00,135.85,135.9,135.74,135.74,3728.0,135.1487,135.1984,135.0392,135.0392,3728.0
2024-06-10 10:55:00,135.68,135.73,135.59,135.73,6463.0,134.9796,135.0293,134.89,135.0293,6463.0
2024-06-10 11:00:00,135.69,135.73,135.57,135.57,4217.0,134.9895,135.0293,134.8701,134.8701,4217.0
2024-06-10 11:05:00,135.57,135.63,135.5,135.58,6734.0,134.8701,134.9298,134.8005,134.8801,6734.0
2024-06-10 11:10:00,135.56,135.64,135.51,135.55,4992.0,134.8602,134.9398,134.8104,134.8502,4992.0
2024-06-10 11:15:00,135.55,135.58,135.44,135.5,3877.0,134.8502,134.8801,134.7408,134.8005,3877.0
2024-06-10 11:20:00,135.48,135.51,135.38,135.38,4916.0,134.7806,134.8104,134.6811,134.6811,4916.0
2024-06-10 11:25:00,135.41,135.41,135.25,135.38,5127.0,134.7109,134.7109,134.5518,134.6811,5127.0
2024-06-10 11:30:00,135.38,135.58,135.36,135.58,8617.0,134.6811,134.8801,134.6612,134.8801,8617.0
2024-06-10 11:35:00,135.58,135.61,135.44,135.46,6664.0,134.8801,134.9099,134.7408,134.7607,6664.0
2024-06-10 11:40:00,135.5,135.61,135.49,135.56,7284.0,134.8005,134.9099,134.7905,134.8602,7284.0
2024-06-10 11:45:00,135.53,135.55,135.4,135.44,5489.0,134.8303,134.8502,134.701,134.7408,5489.0
2024-06-10 11:50:00,135.4,135.48,135.39,135.48,3075.0,134.701,134.7806,134.6911,134.7806,3075.0
2024-06-10 11:55:00,135.49,135.57,135.45,135.53,7214.0,134.7905,134.8701,134.7507,134.8303,7214.0
2024-06-10 12:00:00,135.48,135.55,135.44,135.46,3839.0,134.7806,134.8502,134.7408,134.7607,3839.0
2024-06-10 12:05:00,135.43,135.48,135.35,135.37,3120.0,134.7308,134.7806,134.6513,134.6712,3120.0
2024-06-10 12:10:00,135.37,135.67,135.36,135.65,6341.0,134.6712,134.9696,134.6612,134.9497,6341.0
2024-06-10 12:15:00,135.65,135.66,135.57,135.63,3441.0,134.9497,134.9597,134.8701,134.9298,3441.0
2024-06-10 12:20:00,135.63,135.65,135.59,135.59,2545.0,134.9298,134.9497,134.89,134.89,2545.0
2024-06-10 12:25:00,135.57,135.75,135.55,135.71,14559.0,134.8701,135.0492,134.8502,135.0094,14559.0
2024-06-10 12:30:00,135.72,135.72,135.64,135.65,3754.0,135.0193,135.0193,134.9398,134.9497,3754.0
2024-06-10 12:35:00,135.65,135.8,135.59,135.78,5365.0,134.9497,135.0989,134.89,135.079,5365.0
2024-06-10 12:40:00,135.81,135.82,135.78,135.81,2365.0,135.1089,135.1188,135.079,135.1089,2365.0
2024-06-10 12:45:00,135.81,135.81,135.64,135.64,4336.0,135.1089,135.1089,134.9398,134.9398,4336.0
2024-06-10 12:50:00,135.64,135.66,135.58,135.61,3862.0,134.9398,134.9597,134.8801,134.9099,3862.0
2024-06-10 12:55:00,135.6,135.62,135.58,135.62,4660.0,134.9,134.9199,134.8801,134.9199,4660.0
2024-06-10 13:00:00,135.62,135.73,135.58,135.73,7069.0,134.9199,135.0293,134.8801,135.0293,7069.0
2024-06-10 13:05:00,135.74,135.75,135.67,135.68,2600.0,135.0392,135.0492,134.9696,134.9796,2600.0
2024-06-10 13:10:00,135.68,135.71,135.57,135.71,5377.0,134.9796,135.0094,134.8701,135.0094,5377.0
2024-06-10 13:15:00,135.73,135.87,135.73,135.78,2300.0,135.0293,135.1686,135.0293,135.079,2300.0
2024-06-10 13:20:00,135.77,135.79,135.74,135.78,1106.0,135.0691,135.089,135.0392,135.079,1106.0
2024-06-10 13:25:00,135.78,135.86,135.7,135.7,4327.0,135.079,135.1586,134.9995,134.9995,4327.0
2024-06-10 13:30:00,135.73,135.87,135.68,135.79,22391.0,135.0293,135.1686,134.9796,135.089,22391.0
2024-06-10 13:35:00,135.81,135.95,135.8,135.87,5783.0,135.1089,135.2482,135.0989,135.1686,5783.0
2024-06-10 13:40:00,135.83,135.87,135.68,135.76,16005.0,135.1288,135.1686,134.9796,135.0591,16005.0
2024-06-10 13:45:00,135.76,135.83,135.76,135.78,3835.0,135.0591,135.1288,135.0591,135.079,3835.0
2024-06-10 13:50:00,135.77,135.79,135.68,135.72,2999.0,135.0691,135.089,134.9796,135.0193,2999.0
2024-06-10 13:55:00,135.7,135.72,135.55,135.59,5059.0,134.9995,135.0193,134.8502,134.89,5059.0
2024-06-10 14:00:00,135.59,135.63,135.54,135.63,4861.0,134.89,134.9298,134.8403,134.9298,4861.0
2024-06-10 14:05:00,135.63,135.63,135.54,135.58,2354.0,134.9298,134.9298,134.8403,134.8801,2354.0
2024-06-10 14:10:00,135.54,135.54,135.44,135.47,4409.0,134.8403,134.8403,134.7408,134.7706,4409.0
2024-06-10 14:15:00,135.49,135.56,135.46,135.53,2883.0,134.7905,134.8602,134.7607,134.8303,2883.0
2024-06-10 14:20:00,135.53,135.6,135.52,135.57,4230.0,134.8303,134.9,134.8204,134.8701,4230.0
2024-06-10 14:25:00,135.56,135.67,135.56,135.67,3155.0,134.8602,134.9696,134.8602,134.9696,3155.0
2024-06-10 14:30:00,135.67,135.71,135.62,135.63,4880.0,134.9696,135.0094,134.9199,134.9298,4880.0
2024-06-10 14:35:00,135.65,135.65,135.44,135.44,2310.0,134.9497,134.9497,134.7408,134.7408,2310.0
2024-06-10 14:40:00,135.46,135.48,135.32,135.35,3642.0,134.7607,134.7806,134.6214,134.6513,3642.0
2024-06-10 14:45:00,135.35,135.47,135.28,135.4,5745.0,134.6513,134.7706,134.5816,134.701,5745.0
2024-06-10 14:50:00,135.39,135.57,135.39,135.53,5108.0,134.6911,134.8701,134.6911,134.8303,5108.0
2024-06-10 14:55:00,135.51,135.65,135.51,135.61,8661.0,134.8104,134.9497,134.8104,134.9099,8661.0
2024-06-10 15:00:00,135.61,135.72,135.53,135.71,5420.0,134.9099,135.0193,134.8303,135.0094,5420.0
2024-06-10 15:05:00,135.71,135.74,135.6,135.61,6477.0,135.0094,135.0392,134.9,134.9099,6477.0
2024-06-10 15:10:00,135.62,135.73,135.61,135.69,8395.0,134.9199,135.0293,134.9099,134.9895,8395.0
2024-06-10 15:15:00,135.69,135.7,135.59,135.61,4721.0,134.9895,134.9995,134.89,134.9099,4721.0
2024-06-10 15:20:00,135.59,135.78,135.58,135.73,6923.0,134.89,135.079,134.8801,135.0293,6923.0
2024-06-10 15:25:00,135.72,135.74,135.68,135.72,5872.0,135.0193,135.0392,134.9796,135.0193,5872.0
2024-06-10 15:30:00,135.73,135.83,135.69,135.81,10735.0,135.0293,135.1288,134.9895,135.1089,10735.0
2024-06-10 15:35:00,135.81,135.83,135.68,135.69,8930.0,135.1089,135.1288,134.9796,134.9895,8930.0
2024-06-10 15:40:00,135.69,135.92,135.69,135.91,15334.0,134.9895,135.2183,134.9895,135.2084,15334.0
2024-06-10 15:45:00,135.91,136.03,135.89,136.02,18806.0,135.2084,135.3277,135.1885,135.3178,18806.0
2024-06-10 15:50:00,136.03,136.2,135.86,136.16,52370.0,135.3277,135.4969,135.1586,135.4571,52370.0
2024-06-10 15:55:00,136.05,136.3,136.0,136.23,211395.0,135.3476,135.5964,135.2979,135.5267,211395.0
2024-06-11 09:30:00,135.32,136.17,134.79,135.44,79707.0,134.6214,135.467,134.0941,134.7408,79707.0
2024-06-11 09:35:00,135.25,135.79,135.25,135.59,21623.0,134.5518,135.089,134.5518,134.89,21623.0
2024-06-11 09:40:00,135.54,135.75,135.4,135.44,10136.0,134.8403,135.0492,134.701,134.7408,10136.0
2024-06-11 09:45:00,135.4,135.51,135.16,135.51,19427.0,134.701,134.8104,134.4622,134.8104,19427.0
2024-06-11 09:50:00,135.45,135.83,135.34,135.83,9930.0,134.7507,135.1288,134.6413,135.1288,9930.0
2024-06-11 09:55:00,135.77,135.77,135.39,135.51,13209.0,135.0691,135.0691,134.6911,134.8104,13209.0
2024-06-11 10:00:00,135.55,135.76,135.43,135.48,19673.0,134.8502,135.0591,134.7308,134.7806,19673.0
2024-06-11 10:05:00,135.55,135.66,135.42,135.47,10201.0,134.8502,134.9597,134.7209,134.7706,10201.0
2024-06-11 10:10:00,135.47,135.54,135.42,135.53,14774.0,134.7706,134.8403,134.7209,134.8303,14774.0
2024-06-11 10:15:00,135.51,135.7,135.33,135.67,14558.0,134.8104,134.9995,134.6314,134.9696,14558.0
2024-06-11 10:20:00,135.64,135.73,135.55,135.55,12939.0,134.9398,135.0293,134.8502,134.8502,12939.0
2024-06-11 10:25:00,135.58,135.58,135.32,135.43,15146.0,134.8801,134.8801,134.6214,134.7308,15146.0
2024-06-11 10:30:00,135.46,135.6,135.45,135.55,6520.0,134.7607,134.9,134.7507,134.8502,6520.0
2024-06-11 10:35:00,135.54,135.7,135.47,135.7,5960.0,134.8403,134.9995,134.7706,134.9995,5960.0
2024-06-11 10:40:00,135.67,135.7,135.44,135.44,6132.0,134.9696,134.9995,134.7408,134.7408,6132.0
2024-06-11 10:45:00,135.41,135.54,135.31,135.5,11331.0,134.7109,134.8403,134.6115,134.8005,11331.0
2024-06-11 10:50:00,135.51,135.51,135.44,135.5,6851.0,134.8104,134.8104,134.7408,134.8005,6851.0
2024-06-11 10:55:00,135.48,135.57,135.48,135.57,3447.0,134.7806,134.8701,134.7806,134.8701,3447.0
2024-06-11 11:00:00,135.56,135.6,135.53,135.57,10652.0,134.8602,134.9,134.8303,134.8701,10652.0
2024-06-11 11:05:00,135.57,135.57,135.48,135.49,2300.0,134.8701,134.8701,134.7806,134.7905,2300.0
2024-06-11 11:10:00,135.5,135.5,135.41,135.44,3559.0,134.8005,134.8005,134.7109,134.7408,3559.0
2024-06-11 11:15:00,135.44,135.5,135.41,135.45,5161.0,134.7408,134.8005,134.7109,134.7507,5161.0
2024-06-11 11:20:00,135.44,135.48,135.34,135.47,6913.0,134.7408,134.7806,134.6413,134.7706,6913.0
2024-06-11 11:25:00,135.49,135.53,135.47,135.53,4258.0,134.7905,134.8303,134.7706,134.8303,4258.0
2024-06-11 11:30:00,135.54,135.6,135.47,135.53,25244.0,134.8403,134.9,134.7706,134.8303,25244.0
2024-06-11 11:35:00,135.53,135.53,135.3,135.3,6666.0,134.8303,134.8303,134.6015,134.6015,6666.0
2024-06-11 11:40:00,135.31,135.45,135.26,135.44,4106.0,134.6115,134.7507,134.5617,134.7408,4106.0
2024-06-11 11:45:00,135.41,135.56,135.41,135.53,3208.0,134.7109,134.8602,134.7109,134.8303,3208.0
2024-06-11 11:50:00,135.53,135.71,135.53,135.71,9689.0,134.8303,135.0094,134.8303,135.0094,9689.0
2024-06-11 11:55:00,135.72,135.83,135.72,135.81,4759.0,135.0193,135.1288,135.0193,135.1089,4759.0
2024-06-11 12:00:00,135.79,135.84,135.74,135.83,5184.0,135.089,135.1387,135.0392,135.1288,5184.0
2024-06-11 12:05:00,135.84,135.86,135.83,135.84,2459.0,135.1387,135.1586,135.1288,135.1387,2459.0
2024-06-11 12:10:00,135.84,135.85,135.72,135.73,4405.0,135.1387,135.1487,135.0193,135.0293,4405.0
2024-06-11 12:15:00,135.73,135.74,135.68,135.74,2406.0,135.0293,135.0392,134.9796,135.0392,2406.0
2024-06-11 12:20:00,135.72,135.83,135.72,135.83,5740.0,135.0193,135.1288,135.0193,135.1288,5740.0
2024-06-11 12:25:00,135.8,135.97,135.8,135.97,4753.0,135.0989,135.2681,135.0989,135.2681,4753.0
2024-06-11 12:30:00,135.98,136.15,135.97,136.15,7252.0,135.278,135.4471,135.2681,135.4471,7252.0
2024-06-11 12:35:00,136.16,136.47,136.15,136.42,5884.0,135.4571,135.7655,135.4471,135.7157,5884.0
2024-06-11 12:40:00,136.39,136.43,136.37,136.43,3070.0,135.6859,135.7257,135.666,135.7257,3070.0
2024-06-11 12:45:00,136.4,136.44,136.25,136.44,5787.0,135.6958,135.7356,135.5466,135.7356,5787.0
2024-06-11 12:50:00,136.43,136.53,136.4,136.46,6276.0,135.7257,135.8252,135.6958,135.7555,6276.0
2024-06-11 12:55:00,136.44,136.45,136.27,136.38,8023.0,135.7356,135.7456,135.5665,135.6759,8023.0
2024-06-11 13:00:00,136.37,136.49,136.33,136.48,4437.0,135.666,135.7854,135.6262,135.7754,4437.0
2024-06-11 13:05:00,136.5,136.63,136.5,136.52,8353.0,135.7953,135.9247,135.7953,135.8152,8353.0
2024-06-11 13:10:00,136.58,136.75,136.57,136.75,9361.0,135.8749,136.044,135.865,136.044,9361.0
2024-06-11 13:15:00,136.72,136.77,136.71,136.75,2927.0,136.0142,136.0639,136.0042,136.044,2927.0
2024-06-11 13:20:00,136.75,136.75,136.63,136.69,7877.0,136.044,136.044,135.9247,135.9843,7877.0
2024-06-11 13:25:00,136.69,136.78,136.68,136.78,6986.0,135.9843,136.0739,135.9744,136.0739,6986.0
2024-06-11 13:30:00,136.8,136.82,136.75,136.8,6107.0,136.0938,136.1137,136.044,136.0938,6107.0
2024-06-11 13:35:00,136.83,136.9,136.81,136.89,5144.0,136.1236,136.1933,136.1037,136.1833,5144.0
2024-06-11 13:40:00,136.93,136.93,136.72,136.83,12626.0,136.2231,136.2231,136.0142,136.1236,12626.0
2024-06-11 13:45:00,136.84,137.11,136.84,136.97,23600.0,136.1336,136.4022,136.1336,136.2629,23600.0
2024-06-11 13:50:00,136.97,137.1,136.96,137.05,9505.0,136.2629,136.3922,136.2529,136.3425,9505.0
2024-06-11 13:55:00,137.03,137.15,137.03,137.14,6302.0,136.3226,136.442,136.3226,136.432,6302.0
2024-06-11 14:00:00,137.13,137.35,137.13,137.35,10629.0,136.4221,136.6409,136.4221,136.6409,10629.0
2024-06-11 14:05:00,137.33,137.34,137.22,137.3,7331.0,136.621,136.631,136.5116,136.5912,7331.0
2024-06-11 14:10:00,137.27,137.38,137.14,137.32,10102.0,136.5613,136.6708,136.432,136.6111,10102.0
2024-06-11 14:15:00,137.3,137.41,137.26,137.4,9594.0,136.5912,136.7006,136.5514,136.6907,9594.0
2024-06-11 14:20:00,137.39,137.48,137.37,137.47,5715.0,136.6807,136.7703,136.6608,136.7603,5715.0
2024-06-11 14:25:00,137.48,137.54,137.41,137.52,10885.0,136.7703,136.83,136.7006,136.8101,10885.0
2024-06-11 14:30:00,137.55,137.56,137.45,137.46,24185.0,136.8399,136.8498,136.7404,136.7504,24185.0
2024-06-11 14:35:00,137.49,137.5,137.2,137.28,10944.0,136.7802,136.7902,136.4917,136.5713,10944.0
2024-06-11 14:40:00,137.28,137.32,137.19,137.19,5929.0,136.5713,136.6111,136.4818,136.4818,5929.0
2024-06-11 14:45:00,137.19,137.37,137.18,137.26,13968.0,136.4818,136.6608,136.4718,136.5514,13968.0
2024-06-11 14:50:00,137.28,137.5,137.06,137.1,17120.0,136.5713,136.7902,136.3524,136.3922,17120.0
2024-06-11 14:55:00,137.1,137.1,136.9,136.93,28535.0,136.3922,136.3922,136.1933,136.2231,28535.0
2024-06-11 15:00:00,136.92,137.08,136.92,136.94,17954.0,136.2132,136.3723,136.2132,136.2331,17954.0
2024-06-11 15:05:00,136.93,137.07,136.89,137.03,12370.0,136.2231,136.3624,136.1833,136.3226,12370.0
2024-06-11 15:10:00,137.04,137.04,136.94,136.98,11773.0,136.3325,136.3325,136.2331,136.2728,11773.0
2024-06-11 15:15:00,136.97,137.09,136.96,137.04,6772.0,136.2629,136.3823,136.2529,136.3325,6772.0
2024-06-11 15:20:00,137.05,137.15,137.04,137.14,10805.0,136.3425,136.442,136.3325,136.432,10805.0
2024-06-11 15:25:00,137.12,137.17,137.08,137.12,7830.0,136.4121,136.4619,136.3723,136.4121,7830.0
2024-06-11 15:30:00,137.08,137.08,136.82,137.02,18969.0,136.3723,136.3723,136.1137,136.3126,18969.0
2024-06-11 15:35:00,137.01,137.01,136.75,136.85,14498.0,136.3027,136.3027,136.044,136.1435,14498.0
2024-06-11 15:40:00,136.83,136.88,136.69,136.74,18937.0,136.1236,136.1734,135.9843,136.0341,18937.0
2024-06-11 15:45:00,136.71,136.73,136.54,136.7,22172.0,136.0042,136.0241,135.8351,135.9943,22172.0
2024-06-11 15:50:00,136.72,136.83,136.47,136.74,61884.0,136.0142,136.1236,135.7655,136.0341,61884.0
2024-06-11 15:55:00,136.75,136.85,136.59,136.67,184298.0,136.044,136.1435,135.8849,135.9644,184298.0
2024-06-12 09:30:00,136.88,137.7,136.57,137.01,45926.0,136.1734,136.9891,135.865,136.3027,45926.0
2024-06-12 09:35:00,137.15,137.64,137.02,137.18,12449.0,136.442,136.9294,136.3126,136.4718,12449.0
2024-06-12 09:40:00,137.17,137.35,137.03,137.34,6713.0,136.4619,136.6409,136.3226,136.631,6713.0
2024-06-12 09:45:00,137.35,137.48,137.2,137.26,8988.0,136.6409,136.7703,136.4917,136.5514,8988.0
2024-06-12 09:50:00,137.25,137.59,137.25,137.59,16338.0,136.5415,136.8797,136.5415,136.8797,16338.0
2024-06-12 09:55:00,137.61,137.83,137.55,137.61,8474.0,136.8996,137.1185,136.8399,136.8996,8474.0
2024-06-12 10:00:00,137.53,137.53,136.63,136.64,6989.0,136.82,136.82,135.9247,135.9346,6989.0
2024-06-12 10:05:00,136.68,136.92,136.58,136.84,12615.0,135.9744,136.2132,135.8749,136.1336,12615.0
2024-06-12 10:10:00,136.8,136.92,136.66,136.92,8020.0,136.0938,136.2132,135.9545,136.2132,8020.0
2024-06-12 10:15:00,136.8,137.02,136.7,136.7,5643.0,136.0938,136.3126,135.9943,135.9943,5643.0
2024-06-12 10:20:00,136.67,136.7,136.51,136.55,7206.0,135.9644,135.9943,135.8053,135.8451,7206.0
2024-06-12 10:25:00,136.51,136.62,136.28,136.42,8872.0,135.8053,135.9147,135.5765,135.7157,8872.0
2024-06-12 10:30:00,136.39,136.53,136.33,136.53,12970.0,135.6859,135.8252,135.6262,135.8252,12970.0
2024-06-12 10:35:00,136.53,136.78,136.49,136.65,9038.0,135.8252,136.0739,135.7854,135.9445,9038.0
2024-06-12 10:40:00,136.61,136.64,136.16,136.16,4777.0,135.9048,135.9346,135.4571,135.4571,4777.0
2024-06-12 10:45:00,136.2,136.39,136.13,136.32,7707.0,135.4969,135.6859,135.4272,135.6163,7707.0
2024-06-12 10:50:00,136.32,136.42,136.24,136.34,12228.0,135.6163,135.7157,135.5367,135.6361,12228.0
2024-06-12 10:55:00,136.34,136.78,136.34,136.78,10539.0,135.6361,136.0739,135.6361,136.0739,10539.0
2024-06-12 11:00:00,136.75,136.78,136.52,136.52,6866.0,136.044,136.0739,135.8152,135.8152,6866.0
2024-06-12 11:05:00,136.52,136.62,136.44,136.62,11238.0,135.8152,135.9147,135.7356,135.9147,11238.0
2024-06-12 11:10:00,136.63,136.63,136.51,136.62,5736.0,135.9247,135.9247,135.8053,135.9147,5736.0
2024-06-12 11:15:00,136.62,136.73,136.55,136.65,9177.0,135.9147,136.0241,135.8451,135.9445,9177.0
2024-06-12 11:20:00,136.62,136.63,136.54,136.55,4194.0,135.9147,135.9247,135.8351,135.8451,4194.0
2024-06-12 11:25:00,136.54,136.54,136.38,136.44,7283.0,135.8351,135.8351,135.6759,135.7356,7283.0
2024-06-12 11:30:00,136.44,136.53,136.41,136.46,10198.0,135.7356,135.8252,135.7058,135.7555,10198.0
2024-06-12 11:35:00,136.46,136.46,136.29,136.4,5050.0,135.7555,135.7555,135.5864,135.6958,5050.0
2024-06-12 11:40:00,136.45,136.54,136.39,136.46,9869.0,135.7456,135.8351,135.6859,135.7555,9869.0
2024-06-12 11:45:00,136.44,136.46,136.34,136.37,2100.0,135.7356,135.7555,135.6361,135.666,2100.0
2024-06-12 11:50:00,136.35,136.45,136.27,136.4,8618.0,135.6461,135.7456,135.5665,135.6958,8618.0
2024-06-12 11:55:00,136.42,136.5,136.36,136.36,3607.0,135.7157,135.7953,135.656,135.656,3607.0
2024-06-12 12:00:00,136.35,136.35,136.28,136.32,7818.0,135.6461,135.6461,135.5765,135.6163,7818.0
2024-06-12 12:05:00,136.32,136.33,136.28,136.31,9949.0,135.6163,135.6262,135.5765,135.6063,9949.0
2024-06-12 12:10:00,136.31,136.37,136.23,136.37,19301.0,135.6063,135.666,135.5267,135.666,19301.0
2024-06-12 12:15:00,136.38,136.43,136.36,136.39,9335.0,135.6759,135.7257,135.656,135.6859,9335.0
2024-06-12 12:20:00,136.39,136.39,136.19,136.21,3955.0,135.6859,135.6859,135.4869,135.5068,3955.0
2024-06-12 12:25:00,136.19,136.22,135.98,136.08,13417.0,135.4869,135.5168,135.278,135.3775,13417.0
2024-06-12 12:30:00,136.07,136.18,136.04,136.04,40610.0,135.3675,135.477,135.3377,135.3377,40610.0
2024-06-12 12:35:00,136.03,136.13,136.02,136.13,6105.0,135.3277,135.4272,135.3178,135.4272,6105.0
2024-06-12 12:40:00,136.19,136.19,136.03,136.1,8793.0,135.4869,135.4869,135.3277,135.3974,8793.0
2024-06-12 12:45:00,136.1,136.22,136.03,136.05,6408.0,135.3974,135.5168,135.3277,135.3476,6408.0
2024-06-12 12:50:00,136.04,136.08,136.03,136.04,8070.0,135.3377,135.3775,135.3277,135.3377,8070.0
2024-06-12 12:55:00,136.04,136.05,135.75,135.76,15174.0,135.3377,135.3476,135.0492,135.0591,15174.0
2024-06-12 13:00:00,135.75,135.94,135.7,135.82,21813.0,135.0492,135.2382,134.9995,135.1188,21813.0
2024-06-12 13:05:00,135.78,135.87,135.64,135.7,42228.0,135.079,135.1686,134.9398,134.9995,42228.0
2024-06-12 13:10:00,135.66,135.94,135.64,135.83,11001.0,134.9597,135.2382,134.9398,135.1288,11001.0
2024-06-12 13:15:00,135.86,136.07,135.82,136.04,28969.0,135.1586,135.3675,135.1188,135.3377,28969.0
2024-06-12 13:20:00,136.04,136.14,136.01,136.1,7316.0,135.3377,135.4372,135.3079,135.3974,7316.0
2024-06-12 13:25:00,136.1,136.12,135.98,136.02,9020.0,135.3974,135.4173,135.278,135.3178,9020.0
2024-06-12 13:30:00,136.02,136.02,135.89,135.95,4824.0,135.3178,135.3178,135.1885,135.2482,4824.0
2024-06-12 13:35:00,135.97,136.07,135.84,135.85,7899.0,135.2681,135.3675,135.1387,135.1487,7899.0
2024-06-12 13:40:00,135.88,135.93,135.85,135.93,6401.0,135.1785,135.2283,135.1487,135.2283,6401.0
2024-06-12 13:45:00,135.91,136.0,135.76,135.87,6595.0,135.2084,135.2979,135.0591,135.1686,6595.0
2024-06-12 13:50:00,135.94,135.99,135.9,135.92,4546.0,135.2382,135.288,135.1984,135.2183,4546.0
2024-06-12 13:55:00,135.92,136.06,135.9,136.03,7258.0,135.2183,135.3576,135.1984,135.3277,7258.0
2024-06-12 14:00:00,136.0,136.0,135.56,135.94,19099.0,135.2979,135.2979,134.8602,135.2382,19099.0
2024-06-12 14:05:00,135.96,136.02,135.85,135.9,8862.0,135.2581,135.3178,135.1487,135.1984,8862.0
2024-06-12 14:10:00,135.94,136.0,135.89,136.0,7028.0,135.2382,135.2979,135.1885,135.2979,7028.0
2024-06-12 14:15:00,136.0,136.02,135.85,135.85,5282.0,135.2979,135.3178,135.1487,135.1487,5282.0
2024-06-12 14:20:00,135.83,135.93,135.82,135.86,10534.0,135.1288,135.2283,135.1188,135.1586,10534.0
2024-06-12 14:25:00,135.88,135.92,135.86,135.9,7074.0,135.1785,135.2183,135.1586,135.1984,7074.0
2024-06-12 14:30:00,135.93,135.96,135.88,135.94,7444.0,135.2283,135.2581,135.1785,135.2382,7444.0
2024-06-12 14:35:00,135.92,135.96,135.68,135.96,18443.0,135.2183,135.2581,134.9796,135.2581,18443.0
2024-06-12 14:40:00,135.97,135.98,135.68,135.84,14768.0,135.2681,135.278,134.9796,135.1387,14768.0
2024-06-12 14:45:00,135.84,135.9,135.76,135.82,10408.0,135.1387,135.1984,135.0591,135.1188,10408.0
2024-06-12 14:50:00,135.87,135.87,135.76,135.79,3857.0,135.1686,135.1686,135.0591,135.089,3857.0
2024-06-12 14:55:00,135.84,135.98,135.82,135.92,6490.0,135.1387,135.278,135.1188,135.2183,6490.0
2024-06-12 15:00:00,135.92,136.02,135.89,135.89,8562.0,135.2183,135.3178,135.1885,135.1885,8562.0
2024-06-12 15:05:00,135.89,136.03,135.83,135.96,7866.0,135.1885,135.3277,135.1288,135.2581,7866.0
2024-06-12 15:10:00,135.96,136.03,135.9,136.02,11276.0,135.2581,135.3277,135.1984,135.3178,11276.0
2024-06-12 15:15:00,136.03,136.19,136.03,136.19,9159.0,135.3277,135.4869,135.3277,135.4869,9159.0
2024-06-12 15:20:00,136.16,136.16,135.8,135.85,12171.0,135.4571,135.4571,135.0989,135.1487,12171.0
2024-06-12 15:25:00,135.85,135.87,135.71,135.84,11946.0,135.1487,135.1686,135.0094,135.1387,11946.0
2024-06-12 15:30:00,135.84,135.93,135.77,135.9,11680.0,135.1387,135.2283,135.0691,135.1984,11680.0
2024-06-12 15:35:00,135.89,136.01,135.86,135.89,11905.0,135.1885,135.3079,135.1586,135.1885,11905.0
2024-06-12 15:40:00,135.87,136.03,135.86,135.97,14786.0,135.1686,135.3277,135.1586,135.2681,14786.0
2024-06-12 15:45:00,135.97,136.05,135.89,136.0,11927.0,135.2681,135.3476,135.1885,135.2979,11927.0
2024-06-12 15:50:00,135.99,135.99,135.74,135.79,43675.0,135.288,135.288,135.0392,135.089,43675.0
2024-06-12 15:55:00,135.81,135.87,135.54,135.63,158015.0,135.1089,135.1686,134.8403,134.9298,158015.0
2024-06-13 09:30:00,135.62,136.78,135.48,136.78,44609.0,134.9199,136.0739,134.7806,136.0739,44609.0
2024-06-13 09:35:00,136.77,137.25,136.74,137.02,26566.0,136.0639,136.5415,136.0341,136.3126,26566.0
2024-06-13 09:40:00,137.03,137.72,137.01,137.71,16366.0,136.3226,137.009,136.3027,136.9991,16366.0
2024-06-13 09:45:00,137.55,137.89,137.26,137.51,22196.0,136.8399,137.1781,136.5514,136.8001,22196.0
2024-06-13 09:50:00,137.47,137.77,137.33,137.59,12953.0,136.7603,137.0588,136.621,136.8797,12953.0
2024-06-13 09:55:00,137.53,138.07,137.48,137.61,17397.0,136.82,137.3572,136.7703,136.8996,17397.0
2024-06-13 10:00:00,137.58,137.71,137.26,137.48,10856.0,136.8697,136.9991,136.5514,136.7703,10856.0
2024-06-13 10:05:00,137.46,137.46,137.07,137.12,10518.0,136.7504,136.7504,136.3624,136.4121,10518.0
2024-06-13 10:10:00,137.1,137.26,137.09,137.25,17146.0,136.3922,136.5514,136.3823,136.5415,17146.0
2024-06-13 10:15:00,137.24,137.29,137.1,137.2,15609.0,136.5315,136.5812,136.3922,136.4917,15609.0
2024-06-13 10:20:00,137.22,137.28,137.12,137.19,6479.0,136.5116,136.5713,136.4121,136.4818,6479.0
2024-06-13 10:25:00,137.21,137.25,137.13,137.16,16799.0,136.5017,136.5415,136.4221,136.4519,16799.0
2024-06-13 10:30:00,137.13,137.2,137.09,137.11,13046.0,136.4221,136.4917,136.3823,136.4022,13046.0
2024-06-13 10:35:00,137.11,137.11,136.93,136.97,7430.0,136.4022,136.4022,136.2231,136.2629,7430.0
2024-06-13 10:40:00,136.97,137.01,136.76,136.86,7721.0,136.2629,136.3027,136.054,136.1535,7721.0
2024-06-13 10:45:00,136.89,136.97,136.75,136.82,22971.0,136.1833,136.2629,136.044,136.1137,22971.0
2024-06-13 10:50:00,136.82,136.87,136.64,136.66,3747.0,136.1137,136.1634,135.9346,135.9545,3747.0
2024-06-13 10:55:00,136.66,136.71,136.4,136.56,8800.0,135.9545,136.0042,135.6958,135.855,8800.0
2024-06-13 11:00:00,136.62,136.63,136.45,136.51,5689.0,135.9147,135.9247,135.7456,135.8053,5689.0
2024-06-13 11:05:00,136.57,136.6,136.51,136.58,6343.0,135.865,135.8948,135.8053,135.8749,6343.0
2024-06-13 11:10:00,136.56,136.65,136.46,136.46,6492.0,135.855,135.9445,135.7555,135.7555,6492.0
2024-06-13 11:15:00,136.45,136.53,136.45,136.49,5043.0,135.7456,135.8252,135.7456,135.7854,5043.0
2024-06-13 11:20:00,136.49,136.52,136.24,136.24,8522.0,135.7854,135.8152,135.5367,135.5367,8522.0
2024-06-13 11:25:00,136.22,136.39,136.19,136.39,6174.0,135.5168,135.6859,135.4869,135.6859,6174.0
2024-06-13 11:30:00,136.39,136.4,136.21,136.21,6537.0,135.6859,135.6958,135.5068,135.5068,6537.0
2024-06-13 11:35:00,136.23,136.36,136.17,136.28,17880.0,135.5267,135.656,135.467,135.5765,17880.0
2024-06-13 11:40:00,136.34,136.34,136.06,136.06,8016.0,135.6361,135.6361,135.3576,135.3576,8016.0
2024-06-13 11:45:00,136.08,136.08,135.95,136.02,6576.0,135.3775,135.3775,135.2482,135.3178,6576.0
2024-06-13 11:50:00,136.09,136.15,136.04,136.09,5039.0,135.3874,135.4471,135.3377,135.3874,5039.0
2024-06-13 11:55:00,136.06,136.1,135.99,136.08,6344.0,135.3576,135.3974,135.288,135.3775,6344.0
2024-06-13 12:00:00,136.04,136.1,135.94,136.1,10722.0,135.3377,135.3974,135.2382,135.3974,10722.0
2024-06-13 12:05:00,136.1,136.19,136.02,136.02,5599.0,135.3974,135.4869,135.3178,135.3178,5599.0
2024-06-13 12:10:00,136.02,136.05,135.98,136.05,4032.0,135.3178,135.3476,135.278,135.3476,4032.0
2024-06-13 12:15:00,136.03,136.08,135.99,136.08,3569.0,135.3277,135.3775,135.288,135.3775,3569.0
2024-06-13 12:20:00,136.09,136.1,135.94,135.94,10669.0,135.3874,135.3974,135.2382,135.2382,10669.0
2024-06-13 12:25:00,135.91,135.93,135.88,135.9,5979.0,135.2084,135.2283,135.1785,135.1984,5979.0
2024-06-13 12:30:00,135.9,136.02,135.86,135.96,15458.0,135.1984,135.3178,135.1586,135.2581,15458.0
2024-06-13 12:35:00,135.94,136.04,135.86,136.03,4106.0,135.2382,135.3377,135.1586,135.3277,4106.0
2024-06-13 12:40:00,136.07,136.12,135.98,136.0,4246.0,135.3675,135.4173,135.278,135.2979,4246.0
2024-06-13 12:45:00,136.01,136.05,135.96,136.0,18436.0,135.3079,135.3476,135.2581,135.2979,18436.0
2024-06-13 12:50:00,136.0,136.21,136.0,136.06,13198.0,135.2979,135.5068,135.2979,135.3576,13198.0
2024-06-13 12:55:00,136.06,136.06,135.93,135.93,2613.0,135.3576,135.3576,135.2283,135.2283,2613.0
2024-06-13 13:00:00,135.92,136.05,135.87,135.97,19089.0,135.2183,135.3476,135.1686,135.2681,19089.0
2024-06-13 13:05:00,135.95,136.0,135.91,135.99,4121.0,135.2482,135.2979,135.2084,135.288,4121.0
2024-06-13 13:10:00,135.99,136.03,135.94,136.0,34472.0,135.288,135.3277,135.2382,135.2979,34472.0
2024-06-13 13:15:00,136.03,136.03,135.89,135.89,2796.0,135.3277,135.3277,135.1885,135.1885,2796.0
2024-06-13 13:20:00,135.9,135.98,135.89,135.93,6547.0,135.1984,135.278,135.1885,135.2283,6547.0
2024-06-13 13:25:00,135.95,135.97,135.93,135.94,3090.0,135.2482,135.2681,135.2283,135.2382,3090.0
2024-06-13 13:30:00,135.94,135.95,135.8,135.81,3100.0,135.2382,135.2482,135.0989,135.1089,3100.0
2024-06-13 13:35:00,135.79,135.85,135.7,135.85,13243.0,135.089,135.1487,134.9995,135.1487,13243.0
2024-06-13 13:40:00,135.81,135.85,135.78,135.8,2979.0,135.1089,135.1487,135.079,135.0989,2979.0
2024-06-13 13:45:00,135.81,135.83,135.65,135.7,23533.0,135.1089,135.1288,134.9497,134.9995,23533.0
2024-06-13 13:50:00,135.7,135.72,135.65,135.72,5360.0,134.9995,135.0193,134.9497,135.0193,5360.0
2024-06-13 13:55:00,135.71,135.75,135.68,135.75,10531.0,135.0094,135.0492,134.9796,135.0492,10531.0
2024-06-13 14:00:00,135.71,135.76,135.67,135.69,5677.0,135.0094,135.0591,134.9696,134.9895,5677.0
2024-06-13 14:05:00,135.71,135.9,135.71,135.9,4016.0,135.0094,135.1984,135.0094,135.1984,4016.0
2024-06-13 14:10:00,135.92,136.01,135.91,135.91,4690.0,135.2183,135.3079,135.2084,135.2084,4690.0
2024-06-13 14:15:00,135.9,135.97,135.85,135.85,10532.0,135.1984,135.2681,135.1487,135.1487,10532.0
2024-06-13 14:20:00,135.88,135.91,135.86,135.87,4151.0,135.1785,135.2084,135.1586,135.1686,4151.0
2024-06-13 14:25:00,135.88,135.9,135.81,135.81,7154.0,135.1785,135.1984,135.1089,135.1089,7154.0
2024-06-13 14:30:00,135.83,135.84,135.64,135.68,11084.0,135.1288,135.1387,134.9398,134.9796,11084.0
2024-06-13 14:35:00,135.63,135.63,135.42,135.42,13653.0,134.9298,134.9298,134.7209,134.7209,13653.0
2024-06-13 14:40:00,135.44,135.56,135.44,135.54,6232.0,134.7408,134.8602,134.7408,134.8403,6232.0
2024-06-13 14:45:00,135.53,135.6,135.5,135.57,3132.0,134.8303,134.9,134.8005,134.8701,3132.0
2024-06-13 14:50:00,135.54,135.57,135.44,135.56,5159.0,134.8403,134.8701,134.7408,134.8602,5159.0
2024-06-13 14:55:00,135.53,135.53,135.44,135.44,4074.0,134.8303,134.8303,134.7408,134.7408,4074.0
2024-06-13 15:00:00,135.43,135.74,135.4,135.71,30932.0,134.7308,135.0392,134.701,135.0094,30932.0
2024-06-13 15:05:00,135.73,135.87,135.72,135.85,13402.0,135.0293,135.1686,135.0193,135.1487,13402.0
2024-06-13 15:10:00,135.89,136.02,135.82,135.82,30956.0,135.1885,135.3178,135.1188,135.1188,30956.0
2024-06-13 15:15:00,135.83,136.18,135.82,136.18,13520.0,135.1288,135.477,135.1188,135.477,13520.0
2024-06-13 15:20:00,136.19,136.21,136.14,136.18,21876.0,135.4869,135.5068,135.4372,135.477,21876.0
2024-06-13 15:25:00,136.17,136.37,136.11,136.36,30086.0,135.467,135.666,135.4073,135.656,30086.0
2024-06-13 15:30:00,136.36,136.54,136.3,136.42,32285.0,135.656,135.8351,135.5964,135.7157,32285.0
2024-06-13 15:35:00,136.4,136.42,135.99,136.06,12559.0,135.6958,135.7157,135.288,135.3576,12559.0
2024-06-13 15:40:00,136.08,136.18,136.01,136.04,16451.0,135.3775,135.477,135.3079,135.3377,16451.0
2024-06-13 15:45:00,136.01,136.03,135.87,135.92,9552.0,135.3079,135.3277,135.1686,135.2183,9552.0
2024-06-13 15:50:00,135.97,136.01,135.72,135.84,32252.0,135.2681,135.3079,135.0193,135.1387,32252.0
2024-06-13 15:55:00,135.86,136.01,135.81,135.84,104517.0,135.1586,135.3079,135.1089,135.1387,104517.0
2024-06-14 09:30:00,135.8,135.85,135.13,135.27,22749.0,135.0989,135.1487,134.4324,134.5717,22749.0
2024-06-14 09:35:00,135.39,135.55,135.33,135.33,2833.0,134.6911,134.8502,134.6314,134.6314,2833.0
2024-06-14 09:40:00,135.3,135.43,135.15,135.24,4116.0,134.6015,134.7308,134.4523,134.5418,4116.0
2024-06-14 09:45:00,135.3,135.39,135.23,135.3,5332.0,134.6015,134.6911,134.5319,134.6015,5332.0
2024-06-14 09:50:00,135.19,135.34,135.08,135.34,10679.0,134.4921,134.6413,134.3827,134.6413,10679.0
2024-06-14 09:55:00,135.34,135.48,135.33,135.37,3662.0,134.6413,134.7806,134.6314,134.6712,3662.0
2024-06-14 10:00:00,135.3,135.42,135.25,135.28,5539.0,134.6015,134.7209,134.5518,134.5816,5539.0
2024-06-14 10:05:00,135.29,135.52,135.24,135.52,14862.0,134.5916,134.8204,134.5418,134.8204,14862.0
2024-06-14 10:10:00,135.5,135.85,135.5,135.75,6702.0,134.8005,135.1487,134.8005,135.0492,6702.0
2024-06-14 10:15:00,135.83,135.83,135.65,135.69,3431.0,135.1288,135.1288,134.9497,134.9895,3431.0
2024-06-14 10:20:00,135.65,135.87,135.63,135.75,7034.0,134.9497,135.1686,134.9298,135.0492,7034.0
2024-06-14 10:25:00,135.74,135.9,135.64,135.69,12346.0,135.0392,135.1984,134.9398,134.9895,12346.0
2024-06-14 10:30:00,135.72,135.72,135.46,135.59,6665.0,135.0193,135.0193,134.7607,134.89,6665.0
2024-06-14 10:35:00,135.62,135.77,135.59,135.75,22541.0,134.9199,135.0691,134.89,135.0492,22541.0
2024-06-14 10:40:00,135.76,135.87,135.68,135.76,23960.0,135.0591,135.1686,134.9796,135.0591,23960.0
2024-06-14 10:45:00,135.76,135.96,135.75,135.81,15544.0,135.0591,135.2581,135.0492,135.1089,15544.0
2024-06-14 10:50:00,135.79,135.92,135.74,135.86,16673.0,135.089,135.2183,135.0392,135.1586,16673.0
2024-06-14 10:55:00,135.86,135.89,135.63,135.73,25957.0,135.1586,135.1885,134.9298,135.0293,25957.0
2024-06-14 11:00:00,135.73,135.84,135.7,135.81,12200.0,135.0293,135.1387,134.9995,135.1089,12200.0
2024-06-14 11:05:00,135.77,135.92,135.54,135.54,20484.0,135.0691,135.2183,134.8403,134.8403,20484.0
2024-06-14 11:10:00,135.6,135.69,135.58,135.69,8050.0,134.9,134.9895,134.8801,134.9895,8050.0
2024-06-14 11:15:00,135.72,135.75,135.36,135.44,17709.0,135.0193,135.0492,134.6612,134.7408,17709.0
2024-06-14 11:20:00,135.48,135.49,135.33,135.36,3393.0,134.7806,134.7905,134.6314,134.6612,3393.0
2024-06-14 11:25:00,135.42,135.55,135.36,135.55,3184.0,134.7209,134.8502,134.6612,134.8502,3184.0
2024-06-14 11:30:00,135.57,135.8,135.47,135.52,23693.0,134.8701,135.0989,134.7706,134.8204,23693.0
2024-06-14 11:35:00,135.53,135.54,135.37,135.4,5870.0,134.8303,134.8403,134.6712,134.701,5870.0
2024-06-14 11:40:00,135.39,135.55,135.35,135.4,24588.0,134.6911,134.8502,134.6513,134.701,24588.0
2024-06-14 11:45:00,135.4,135.56,135.35,135.4,22234.0,134.701,134.8602,134.6513,134.701,22234.0
2024-06-14 11:50:00,135.44,135.47,135.34,135.39,7486.0,134.7408,134.7706,134.6413,134.6911,7486.0
2024-06-14 11:55:00,135.39,135.65,135.39,135.57,9948.0,134.6911,134.9497,134.6911,134.8701,9948.0
2024-06-14 12:00:00,135.57,135.6,135.46,135.54,7372.0,134.8701,134.9,134.7607,134.8403,7372.0
2024-06-14 12:05:00,135.55,135.59,135.48,135.59,4892.0,134.8502,134.89,134.7806,134.89,4892.0
2024-06-14 12:10:00,135.62,135.64,135.6,135.62,3525.0,134.9199,134.9398,134.9,134.9199,3525.0
2024-06-14 12:15:00,135.61,135.77,135.59,135.77,5698.0,134.9099,135.0691,134.89,135.0691,5698.0
2024-06-14 12:20:00,135.77,135.84,135.75,135.78,3198.0,135.0691,135.1387,135.0492,135.079,3198.0
2024-06-14 12:25:00,135.82,135.87,135.73,135.78,6090.0,135.1188,135.1686,135.0293,135.079,6090.0
2024-06-14 12:30:00,135.79,135.79,135.66,135.71,3263.0,135.089,135.089,134.9597,135.0094,3263.0
2024-06-14 12:35:00,135.76,135.86,135.72,135.82,5585.0,135.0591,135.1586,135.0193,135.1188,5585.0
2024-06-14 12:40:00,135.82,135.84,135.77,135.84,3528.0,135.1188,135.1387,135.0691,135.1387,3528.0
2024-06-14 12:45:00,135.81,135.81,135.68,135.68,2300.0,135.1089,135.1089,134.9796,134.9796,2300.0
2024-06-14 12:50:00,135.7,135.76,135.54,135.61,4563.0,134.9995,135.0591,134.8403,134.9099,4563.0
2024-06-14 12:55:00,135.55,135.65,135.52,135.63,14170.0,134.8502,134.9497,134.8204,134.9298,14170.0
2024-06-14 13:00:00,135.62,135.69,135.61,135.68,2291.0,134.9199,134.9895,134.9099,134.9796,2291.0
2024-06-14 13:05:00,135.71,135.71,135.53,135.55,4485.0,135.0094,135.0094,134.8303,134.8502,4485.0
2024-06-14 13:10:00,135.54,135.55,135.49,135.54,2550.0,134.8403,134.8502,134.7905,134.8403,2550.0
2024-06-14 13:15:00,135.52,135.52,135.41,135.42,6803.0,134.8204,134.8204,134.7109,134.7209,6803.0
2024-06-14 13:20:00,135.42,135.42,135.33,135.33,8626.0,134.7209,134.7209,134.6314,134.6314,8626.0
2024-06-14 13:25:00,135.36,135.46,135.31,135.45,4672.0,134.6612,134.7607,134.6115,134.7507,4672.0
2024-06-14 13:30:00,135.44,135.44,135.41,135.43,500.0,134.7408,134.7408,134.7109,134.7308,500.0
2024-06-14 13:35:00,135.42,135.46,135.32,135.44,6944.0,134.7209,134.7607,134.6214,134.7408,6944.0
2024-06-14 13:40:00,135.43,135.43,135.32,135.36,4599.0,134.7308,134.7308,134.6214,134.6612,4599.0
2024-06-14 13:45:00,135.32,135.49,135.32,135.46,18266.0,134.6214,134.7905,134.6214,134.7607,18266.0
2024-06-14 13:50:00,135.46,135.58,135.43,135.58,8544.0,134.7607,134.8801,134.7308,134.8801,8544.0
2024-06-14 13:55:00,135.58,135.58,135.51,135.54,3256.0,134.8801,134.8801,134.8104,134.8403,3256.0
2024-06-14 14:00:00,135.54,135.54,135.39,135.49,9275.0,134.8403,134.8403,134.6911,134.7905,9275.0
2024-06-14 14:05:00,135.51,135.59,135.4,135.43,29467.0,134.8104,134.89,134.701,134.7308,29467.0
2024-06-14 14:10:00,135.47,135.52,135.47,135.5,4570.0,134.7706,134.8204,134.7706,134.8005,4570.0
2024-06-14 14:15:00,135.51,135.6,135.5,135.57,8285.0,134.8104,134.9,134.8005,134.8701,8285.0
2024-06-14 14:20:00,135.57,135.73,135.57,135.71,5952.0,134.8701,135.0293,134.8701,135.0094,5952.0
2024-06-14 14:25:00,135.71,135.84,135.71,135.71,13612.0,135.0094,135.1387,135.0094,135.0094,13612.0
2024-06-14 14:30:00,135.71,135.81,135.68,135.78,5630.0,135.0094,135.1089,134.9796,135.079,5630.0
2024-06-14 14:35:00,135.78,135.92,135.72,135.92,7911.0,135.079,135.2183,135.0193,135.2183,7911.0
2024-06-14 14:40:00,135.93,135.94,135.84,135.94,3779.0,135.2283,135.2382,135.1387,135.2382,3779.0
2024-06-14 14:45:00,135.97,136.06,135.95,136.03,3144.0,135.2681,135.3576,135.2482,135.3277,3144.0
2024-06-14 14:50:00,136.03,136.13,135.95,136.11,10769.0,135.3277,135.4272,135.2482,135.4073,10769.0
2024-06-14 14:55:00,136.06,136.09,135.97,136.02,4190.0,135.3576,135.3874,135.2681,135.3178,4190.0
2024-06-14 15:00:00,136.03,136.06,135.96,136.06,4565.0,135.3277,135.3576,135.2581,135.3576,4565.0
2024-06-14 15:05:00,136.06,136.07,135.97,135.97,5657.0,135.3576,135.3675,135.2681,135.2681,5657.0
2024-06-14 15:10:00,135.95,136.01,135.95,136.0,6287.0,135.2482,135.3079,135.2482,135.2979,6287.0
2024-06-14 15:15:00,135.99,136.16,135.98,136.14,6647.0,135.288,135.4571,135.278,135.4372,6647.0
2024-06-14 15:20:00,136.13,136.22,136.13,136.21,6295.0,135.4272,135.5168,135.4272,135.5068,6295.0
2024-06-14 15:25:00,136.22,136.25,136.09,136.1,18865.0,135.5168,135.5466,135.3874,135.3974,18865.0
2024-06-14 15:30:00,136.07,136.12,135.96,135.99,10688.0,135.3675,135.4173,135.2581,135.288,10688.0
2024-06-14 15:35:00,135.99,136.0,135.83,135.83,10104.0,135.288,135.2979,135.1288,135.1288,10104.0
2024-06-14 15:40:00,135.83,135.87,135.77,135.78,16460.0,135.1288,135.1686,135.0691,135.079,16460.0
2024-06-14 15:45:00,135.79,136.01,135.77,135.99,17255.0,135.089,135.3079,135.0691,135.288,17255.0
2024-06-14 15:50:00,136.0,136.0,135.79,135.82,31224.0,135.2979,135.2979,135.089,135.1188,31224.0
2024-06-14 15:55:00,135.83,136.0,135.83,135.96,104126.0,135.1288,135.2979,135.1288,135.2581,104126.0
2024-06-17 09:30:00,135.63,135.63,135.01,135.21,30119.0,134.9298,134.9298,134.313,134.512,30119.0
2024-06-17 09:35:00,135.21,135.74,135.21,135.61,10496.0,134.512,135.0392,134.512,134.9099,10496.0
2024-06-17 09:40:00,135.57,135.6,135.06,135.13,8448.0,134.8701,134.9,134.3628,134.4324,8448.0
2024-06-17 09:45:00,135.13,135.5,135.11,135.47,7399.0,134.4324,134.8005,134.4125,134.7706,7399.0
2024-06-17 09:50:00,135.58,135.95,135.55,135.9,10822.0,134.8801,135.2482,134.8502,135.1984,10822.0
2024-06-17 09:55:00,135.9,135.99,135.8,135.86,18625.0,135.1984,135.288,135.0989,135.1586,18625.0
2024-06-17 10:00:00,135.85,136.14,135.75,136.01,18309.0,135.1487,135.4372,135.0492,135.3079,18309.0
2024-06-17 10:05:00,136.0,136.09,135.77,135.96,13066.0,135.2979,135.3874,135.0691,135.2581,13066.0
2024-06-17 10:10:00,135.95,136.15,135.79,135.83,6624.0,135.2482,135.4471,135.089,135.1288,6624.0
2024-06-17 10:15:00,135.81,135.97,135.75,135.94,11551.0,135.1089,135.2681,135.0492,135.2382,11551.0
2024-06-17 10:20:00,135.89,136.12,135.88,136.07,21718.0,135.1885,135.4173,135.1785,135.3675,21718.0
2024-06-17 10:25:00,136.11,136.29,136.11,136.29,6699.0,135.4073,135.5864,135.4073,135.5864,6699.0
2024-06-17 10:30:00,136.31,136.58,136.3,136.41,10067.0,135.6063,135.8749,135.5964,135.7058,10067.0
2024-06-17 10:35:00,136.47,136.56,136.39,136.45,6737.0,135.7655,135.855,135.6859,135.7456,6737.0
2024-06-17 10:40:00,136.56,136.81,136.53,136.55,7847.0,135.855,136.1037,135.8252,135.8451,7847.0
2024-06-17 10:45:00,136.54,136.68,136.54,136.68,3338.0,135.8351,135.9744,135.8351,135.9744,3338.0
2024-06-17 10:50:00,136.66,136.67,136.5,136.58,5608.0,135.9545,135.9644,135.7953,135.8749,5608.0
2024-06-17 10:55:00,136.61,136.72,136.51,136.58,7214.0,135.9048,136.0142,135.8053,135.8749,7214.0
2024-06-17 11:00:00,136.54,136.55,136.35,136.38,10664.0,135.8351,135.8451,135.6461,135.6759,10664.0
2024-06-17 11:05:00,136.4,136.5,136.4,136.44,5038.0,135.6958,135.7953,135.6958,135.7356,5038.0
2024-06-17 11:10:00,136.47,136.51,136.36,136.41,5137.0,135.7655,135.8053,135.656,135.7058,5137.0
2024-06-17 11:15:00,136.39,136.46,136.39,136.42,3507.0,135.6859,135.7555,135.6859,135.7157,3507.0
2024-06-17 11:20:00,136.45,136.55,136.43,136.47,6241.0,135.7456,135.8451,135.7257,135.7655,6241.0
2024-06-17 11:25:00,136.47,136.53,136.26,136.4,38596.0,135.7655,135.8252,135.5566,135.6958,38596.0
2024-06-17 11:30:00,136.4,136.43,136.14,136.19,12535.0,135.6958,135.7257,135.4372,135.4869,12535.0
2024-06-17 11:35:00,136.19,136.33,136.15,136.15,8098.0,135.4869,135.6262,135.4471,135.4471,8098.0
2024-06-17 11:40:00,136.19,136.23,136.05,136.09,4483.0,135.4869,135.5267,135.3476,135.3874,4483.0
2024-06-17 11:45:00,136.12,136.23,136.12,136.17,5580.0,135.4173,135.5267,135.4173,135.467,5580.0
2024-06-17 11:50:00,136.12,136.23,136.12,136.17,5156.0,135.4173,135.5267,135.4173,135.467,5156.0
2024-06-17 11:55:00,136.18,136.2,136.09,136.17,4463.0,135.477,135.4969,135.3874,135.467,4463.0
2024-06-17 12:00:00,136.2,136.27,136.15,136.24,5098.0,135.4969,135.5665,135.4471,135.5367,5098.0
2024-06-17 12:05:00,136.24,136.35,136.16,136.19,20697.0,135.5367,135.6461,135.4571,135.4869,20697.0
2024-06-17 12:10:00,136.2,136.3,136.17,136.28,6152.0,135.4969,135.5964,135.467,135.5765,6152.0
2024-06-17 12:15:00,136.28,136.33,136.25,136.27,3500.0,135.5765,135.6262,135.5466,135.5665,3500.0
2024-06-17 12:20:00,136.3,136.33,136.25,136.26,4476.0,135.5964,135.6262,135.5466,135.5566,4476.0
2024-06-17 12:25:00,136.27,136.5,136.27,136.47,8638.0,135.5665,135.7953,135.5665,135.7655,8638.0
2024-06-17 12:30:00,136.53,136.63,136.45,136.45,5984.0,135.8252,135.9247,135.7456,135.7456,5984.0
2024-06-17 12:35:00,136.46,136.53,136.35,136.35,5715.0,135.7555,135.8252,135.6461,135.6461,5715.0
2024-06-17 12:40:00,136.4,136.52,136.35,136.35,6015.0,135.6958,135.8152,135.6461,135.6461,6015.0
2024-06-17 12:45:00,136.39,136.53,136.35,136.5,5428.0,135.6859,135.8252,135.6461,135.7953,5428.0
2024-06-17 12:50:00,136.52,136.55,136.48,136.52,3399.0,135.8152,135.8451,135.7754,135.8152,3399.0
2024-06-17 12:55:00,136.48,136.49,136.43,136.49,5779.0,135.7754,135.7854,135.7257,135.7854,5779.0
2024-06-17 13:00:00,136.45,136.53,136.43,136.5,9161.0,135.7456,135.8252,135.7257,135.7953,9161.0
2024-06-17 13:05:00,136.51,136.52,136.44,136.49,5869.0,135.8053,135.8152,135.7356,135.7854,5869.0
2024-06-17 13:10:00,136.46,136.48,136.4,136.41,3394.0,135.7555,135.7754,135.6958,135.7058,3394.0
2024-06-17 13:15:00,136.4,136.55,136.4,136.52,9486.0,135.6958,135.8451,135.6958,135.8152,9486.0
2024-06-17 13:20:00,136.52,136.55,136.44,136.49,10375.0,135.8152,135.8451,135.7356,135.7854,10375.0
2024-06-17 13:25:00,136.5,136.53,136.47,136.48,4005.0,135.7953,135.8252,135.7655,135.7754,4005.0
2024-06-17 13:30:00,136.48,136.69,136.48,136.68,31600.0,135.7754,135.9843,135.7754,135.9744,31600.0
2024-06-17 13:35:00,136.78,136.86,136.72,136.81,4463.0,136.0739,136.1535,136.0142,136.1037,4463.0
2024-06-17 13:40:00,136.83,136.88,136.69,136.69,3223.0,136.1236,136.1734,135.9843,135.9843,3223.0
2024-06-17 13:45:00,136.71,136.74,136.63,136.63,4486.0,136.0042,136.0341,135.9247,135.9247,4486.0
2024-06-17 13:50:00,136.67,136.93,136.67,136.91,3311.0,135.9644,136.2231,135.9644,136.2032,3311.0
2024-06-17 13:55:00,136.93,136.93,136.77,136.77,6392.0,136.2231,136.2231,136.0639,136.0639,6392.0
2024-06-17 14:00:00,136.77,136.96,136.77,136.86,6619.0,136.0639,136.2529,136.0639,136.1535,6619.0
2024-06-17 14:05:00,136.91,136.92,136.86,136.88,9367.0,136.2032,136.2132,136.1535,136.1734,9367.0
2024-06-17 14:10:00,136.86,136.89,136.75,136.75,4503.0,136.1535,136.1833,136.044,136.044,4503.0
2024-06-17 14:15:00,136.75,136.98,136.74,136.93,9140.0,136.044,136.2728,136.0341,136.2231,9140.0
2024-06-17 14:20:00,136.89,136.95,136.86,136.88,3781.0,136.1833,136.243,136.1535,136.1734,3781.0
2024-06-17 14:25:00,136.88,136.97,136.87,136.93,6170.0,136.1734,136.2629,136.1634,136.2231,6170.0
2024-06-17 14:30:00,136.93,136.99,136.92,136.93,15465.0,136.2231,136.2828,136.2132,136.2231,15465.0
2024-06-17 14:35:00,136.93,136.99,136.84,136.84,7430.0,136.2231,136.2828,136.1336,136.1336,7430.0
2024-06-17 14:40:00,136.85,136.91,136.78,136.87,8223.0,136.1435,136.2032,136.0739,136.1634,8223.0
2024-06-17 14:45:00,136.88,136.88,136.77,136.8,3891.0,136.1734,136.1734,136.0639,136.0938,3891.0
2024-06-17 14:50:00,136.8,136.85,136.79,136.81,6320.0,136.0938,136.1435,136.0838,136.1037,6320.0
2024-06-17 14:55:00,136.81,136.92,136.81,136.88,5503.0,136.1037,136.2132,136.1037,136.1734,5503.0
2024-06-17 15:00:00,136.88,136.96,136.85,136.91,11629.0,136.1734,136.2529,136.1435,136.2032,11629.0
2024-06-17 15:05:00,136.92,137.01,136.89,136.92,12109.0,136.2132,136.3027,136.1833,136.2132,12109.0
2024-06-17 15:10:00,136.92,137.01,136.92,137.01,6070.0,136.2132,136.3027,136.2132,136.3027,6070.0
2024-06-17 15:15:00,137.03,137.19,137.03,137.16,9203.0,136.3226,136.4818,136.3226,136.4519,9203.0
2024-06-17 15:20:00,137.16,137.17,137.06,137.06,10446.0,136.4519,136.4619,136.3524,136.3524,10446.0
2024-06-17 15:25:00,137.06,137.17,137.06,137.14,6186.0,136.3524,136.4619,136.3524,136.432,6186.0
2024-06-17 15:30:00,137.16,137.16,137.06,137.07,12424.0,136.4519,136.4519,136.3524,136.3624,12424.0
2024-06-17 15:35:00,137.07,137.18,137.05,137.18,47262.0,136.3624,136.4718,136.3425,136.4718,47262.0
2024-06-17 15:40:00,137.21,137.34,137.2,137.32,12341.0,136.5017,136.631,136.4917,136.6111,12341.0
2024-06-17 15:45:00,137.33,137.4,137.27,137.38,19075.0,136.621,136.6907,136.5613,136.6708,19075.0
2024-06-17 15:50:00,137.39,137.52,137.24,137.52,41142.0,136.6807,136.8101,136.5315,136.8101,41142.0
2024-06-17 15:55:00,137.52,137.61,137.4,137.54,96771.0,136.8101,136.8996,136.6907,136.83,96771.0
2024-06-18 09:30:00,137.58,138.0,137.05,138.0,31054.0,136.8697,137.2876,136.3425,137.2876,31054.0
2024-06-18 09:35:00,137.79,137.84,137.5,137.68,4399.0,137.0787,137.1284,136.7902,136.9692,4399.0
2024-06-18 09:40:00,137.69,138.14,137.64,137.92,5636.0,136.9792,137.4269,136.9294,137.208,5636.0
2024-06-18 09:45:00,137.82,137.83,137.45,137.5,3216.0,137.1085,137.1185,136.7404,136.7902,3216.0
2024-06-18 09:50:00,137.52,137.55,137.37,137.48,4012.0,136.8101,136.8399,136.6608,136.7703,4012.0
2024-06-18 09:55:00,137.35,137.35,137.13,137.13,3970.0,136.6409,136.6409,136.4221,136.4221,3970.0
2024-06-18 10:00:00,137.11,137.41,137.08,137.36,5058.0,136.4022,136.7006,136.3723,136.6509,5058.0
2024-06-18 10:05:00,137.28,137.35,137.26,137.3,3018.0,136.5713,136.6409,136.5514,136.5912,3018.0
2024-06-18 10:10:00,137.28,137.28,137.11,137.24,4280.0,136.5713,136.5713,136.4022,136.5315,4280.0
2024-06-18 10:15:00,137.28,137.32,137.17,137.28,3049.0,136.5713,136.6111,136.4619,136.5713,3049.0
2024-06-18 10:20:00,137.28,137.32,137.08,137.13,8108.0,136.5713,136.6111,136.3723,136.4221,8108.0
2024-06-18 10:25:00,137.12,137.25,137.08,137.17,6451.0,136.4121,136.5415,136.3723,136.4619,6451.0
2024-06-18 10:30:00,137.18,137.24,137.0,137.18,19372.0,136.4718,136.5315,136.2927,136.4718,19372.0
2024-06-18 10:35:00,137.15,137.15,136.76,136.82,4227.0,136.442,136.442,136.054,136.1137,4227.0
2024-06-18 10:40:00,136.91,137.02,136.83,137.0,6325.0,136.2032,136.3126,136.1236,136.2927,6325.0
2024-06-18 10:45:00,137.0,137.01,136.88,136.91,6248.0,136.2927,136.3027,136.1734,136.2032,6248.0
2024-06-18 10:50:00,136.98,136.98,136.8,136.86,8246.0,136.2728,136.2728,136.0938,136.1535,8246.0
2024-06-18 10:55:00,136.84,136.99,136.8,136.95,2825.0,136.1336,136.2828,136.0938,136.243,2825.0
2024-06-18 11:00:00,137.0,137.06,136.97,136.98,10872.0,136.2927,136.3524,136.2629,136.2728,10872.0
2024-06-18 11:05:00,136.98,137.08,136.97,137.01,11756.0,136.2728,136.3723,136.2629,136.3027,11756.0
2024-06-18 11:10:00,137.01,137.3,137.01,137.29,9150.0,136.3027,136.5912,136.3027,136.5812,9150.0
2024-06-18 11:15:00,137.28,137.32,137.14,137.16,4600.0,136.5713,136.6111,136.432,136.4519,4600.0
2024-06-18 11:20:00,137.15,137.19,137.01,137.01,6395.0,136.442,136.4818,136.3027,136.3027,6395.0
2024-06-18 11:25:00,137.05,137.19,137.04,137.19,4598.0,136.3425,136.4818,136.3325,136.4818,4598.0
2024-06-18 11:30:00,137.17,137.23,137.08,137.14,3640.0,136.4619,136.5216,136.3723,136.432,3640.0
2024-06-18 11:35:00,137.14,137.14,137.03,137.06,3000.0,136.432,136.432,136.3226,136.3524,3000.0
2024-06-18 11:40:00,137.03,137.23,137.03,137.17,2903.0,136.3226,136.5216,136.3226,136.4619,2903.0
2024-06-18 11:45:00,137.16,137.17,137.1,137.16,3800.0,136.4519,136.4619,136.3922,136.4519,3800.0
2024-06-18 11:50:00,137.19,137.19,137.13,137.17,1000.0,136.4818,136.4818,136.4221,136.4619,1000.0
2024-06-18 11:55:00,137.16,137.2,137.04,137.2,5570.0,136.4519,136.4917,136.3325,136.4917,5570.0
2024-06-18 12:00:00,137.22,137.22,137.16,137.16,2253.0,136.5116,136.5116,136.4519,136.4519,2253.0
2024-06-18 12:05:00,137.15,137.15,137.12,137.12,3086.0,136.442,136.442,136.4121,136.4121,3086.0
2024-06-18 12:10:00,137.12,137.18,137.12,137.18,898.0,136.4121,136.4718,136.4121,136.4718,898.0
2024-06-18 12:15:00,137.17,137.24,137.13,137.13,2031.0,136.4619,136.5315,136.4221,136.4221,2031.0
2024-06-18 12:20:00,137.13,137.17,137.1,137.17,2362.0,136.4221,136.4619,136.3922,136.4619,2362.0
2024-06-18 12:25:00,137.24,137.28,137.17,137.23,4553.0,136.5315,136.5713,136.4619,136.5216,4553.0
2024-06-18 12:30:00,137.25,137.25,137.2,137.24,2747.0,136.5415,136.5415,136.4917,136.5315,2747.0
2024-06-18 12:35:00,137.24,137.28,137.24,137.28,3062.0,136.5315,136.5713,136.5315,136.5713,3062.0
2024-06-18 12:40:00,137.28,137.32,137.27,137.3,1520.0,136.5713,136.6111,136.5613,136.5912,1520.0
2024-06-18 12:45:00,137.3,137.35,137.3,137.35,1300.0,136.5912,136.6409,136.5912,136.6409,1300.0
2024-06-18 12:50:00,137.34,137.4,137.33,137.39,6058.0,136.631,136.6907,136.621,136.6807,6058.0
2024-06-18 12:55:00,137.4,137.45,137.4,137.4,2292.0,136.6907,136.7404,136.6907,136.6907,2292.0
2024-06-18 13:00:00,137.41,137.41,137.31,137.33,4493.0,136.7006,136.7006,136.6011,136.621,4493.0
2024-06-18 13:05:00,137.34,137.43,137.34,137.43,2919.0,136.631,136.7205,136.631,136.7205,2919.0
2024-06-18 13:10:00,137.48,137.51,137.44,137.46,3308.0,136.7703,136.8001,136.7305,136.7504,3308.0
2024-06-18 13:15:00,137.45,137.46,137.42,137.46,1900.0,136.7404,136.7504,136.7106,136.7504,1900.0
2024-06-18 13:20:00,137.45,137.5,137.4,137.42,4647.0,136.7404,136.7902,136.6907,136.7106,4647.0
2024-06-18 13:25:00,137.42,137.62,137.42,137.53,3291.0,136.7106,136.9095,136.7106,136.82,3291.0
2024-06-18 13:30:00,137.54,137.57,137.53,137.53,900.0,136.83,136.8598,136.82,136.82,900.0
2024-06-18 13:35:00,137.54,137.58,137.5,137.53,3638.0,136.83,136.8697,136.7902,136.82,3638.0
2024-06-18 13:40:00,137.53,137.56,137.52,137.56,5891.0,136.82,136.8498,136.8101,136.8498,5891.0
2024-06-18 13:45:00,137.56,137.58,137.54,137.57,1700.0,136.8498,136.8697,136.83,136.8598,1700.0
2024-06-18 13:50:00,137.57,137.57,137.51,137.52,3691.0,136.8598,136.8598,136.8001,136.8101,3691.0
2024-06-18 13:55:00,137.5,137.55,137.45,137.55,4656.0,136.7902,136.8399,136.7404,136.8399,4656.0
2024-06-18 14:00:00,137.57,137.57,137.5,137.54,4038.0,136.8598,136.8598,136.7902,136.83,4038.0
2024-06-18 14:05:00,137.57,137.69,137.57,137.68,3353.0,136.8598,136.9792,136.8598,136.9692,3353.0
2024-06-18 14:10:00,137.66,137.66,137.59,137.64,1800.0,136.9493,136.9493,136.8797,136.9294,1800.0
2024-06-18 14:15:00,137.68,137.68,137.61,137.63,2035.0,136.9692,136.9692,136.8996,136.9195,2035.0
2024-06-18 14:20:00,137.63,137.63,137.52,137.59,5022.0,136.9195,136.9195,136.8101,136.8797,5022.0
2024-06-18 14:25:00,137.59,137.81,137.59,137.78,7817.0,136.8797,137.0986,136.8797,137.0687,7817.0
2024-06-18 14:30:00,137.76,137.78,137.69,137.7,5121.0,137.0488,137.0687,136.9792,136.9891,5121.0
2024-06-18 14:35:00,137.67,137.67,137.58,137.59,11521.0,136.9593,136.9593,136.8697,136.8797,11521.0
2024-06-18 14:40:00,137.59,137.69,137.59,137.66,5944.0,136.8797,136.9792,136.8797,136.9493,5944.0
2024-06-18 14:45:00,137.67,137.72,137.67,137.68,4099.0,136.9593,137.009,136.9593,136.9692,4099.0
2024-06-18 14:50:00,137.7,137.7,137.57,137.63,9283.0,136.9891,136.9891,136.8598,136.9195,9283.0
2024-06-18 14:55:00,137.62,137.73,137.61,137.71,6666.0,136.9095,137.019,136.8996,136.9991,6666.0
2024-06-18 15:00:00,137.73,137.78,137.62,137.64,10015.0,137.019,137.0687,136.9095,136.9294,10015.0
2024-06-18 15:05:00,137.63,137.7,137.45,137.53,14460.0,136.9195,136.9891,136.7404,136.82,14460.0
2024-06-18 15:10:00,137.54,137.66,137.54,137.66,3350.0,136.83,136.9493,136.83,136.9493,3350.0
2024-06-18 15:15:00,137.65,137.71,137.62,137.7,8323.0,136.9394,136.9991,136.9095,136.9891,8323.0
2024-06-18 15:20:00,137.71,137.71,137.54,137.64,13344.0,136.9991,136.9991,136.83,136.9294,13344.0
2024-06-18 15:25:00,137.67,137.76,137.66,137.72,8201.0,136.9593,137.0488,136.9493,137.009,8201.0
2024-06-18 15:30:00,137.71,137.8,137.7,137.78,18101.0,136.9991,137.0886,136.9891,137.0687,18101.0
2024-06-18 15:35:00,137.78,137.88,137.71,137.73,10336.0,137.0687,137.1682,136.9991,137.019,10336.0
2024-06-18 15:40:00,137.73,137.83,137.73,137.82,13431.0,137.019,137.1185,137.019,137.1085,13431.0
2024-06-18 15:45:00,137.81,137.91,137.79,137.85,12500.0,137.0986,137.198,137.0787,137.1384,12500.0
2024-06-18 15:50:00,137.84,138.12,137.81,137.98,43386.0,137.1284,137.407,137.0986,137.2677,43386.0
2024-06-18 15:55:00,137.98,138.22,137.98,138.16,102621.0,137.2677,137.5064,137.2677,137.4468,102621.0
2024-06-20 09:30:00,137.94,137.94,137.16,137.16,34704.0,137.2279,137.2279,136.4519,136.4519,34704.0
2024-06-20 09:35:00,137.28,137.76,137.28,137.39,6598.0,136.5713,137.0488,136.5713,136.6807,6598.0
2024-06-20 09:40:00,137.38,137.6,137.04,137.25,8710.0,136.6708,136.8896,136.3325,136.5415,8710.0
2024-06-20 09:45:00,137.31,137.35,137.1,137.1,9190.0,136.6011,136.6409,136.3922,136.3922,9190.0
2024-06-20 09:50:00,137.09,137.3,137.06,137.25,10535.0,136.3823,136.5912,136.3524,136.5415,10535.0
2024-06-20 09:55:00,137.32,137.35,137.19,137.28,8312.0,136.6111,136.6409,136.4818,136.5713,8312.0
2024-06-20 10:00:00,137.28,137.29,137.14,137.28,13405.0,136.5713,136.5812,136.432,136.5713,13405.0
2024-06-20 10:05:00,137.28,137.7,137.25,137.69,9256.0,136.5713,136.9891,136.5415,136.9792,9256.0
2024-06-20 10:10:00,137.75,138.15,137.59,138.08,23193.0,137.0389,137.4368,136.8797,137.3672,23193.0
2024-06-20 10:15:00,138.14,138.38,138.02,138.22,10245.0,137.4269,137.6656,137.3075,137.5064,10245.0
2024-06-20 10:20:00,138.22,138.22,137.71,137.78,10334.0,137.5064,137.5064,136.9991,137.0687,10334.0
2024-06-20 10:25:00,137.82,137.94,137.76,137.91,8914.0,137.1085,137.2279,137.0488,137.198,8914.0
2024-06-20 10:30:00,137.85,138.04,137.76,137.94,11010.0,137.1384,137.3274,137.0488,137.2279,11010.0
2024-06-20 10:35:00,137.93,137.93,137.79,137.91,7028.0,137.2179,137.2179,137.0787,137.198,7028.0
2024-06-20 10:40:00,137.87,137.91,137.61,137.83,9173.0,137.1582,137.198,136.8996,137.1185,9173.0
2024-06-20 10:45:00,137.83,138.11,137.83,138.11,6464.0,137.1185,137.397,137.1185,137.397,6464.0
2024-06-20 10:50:00,138.15,138.19,138.02,138.12,7688.0,137.4368,137.4766,137.3075,137.407,7688.0
2024-06-20 10:55:00,138.13,138.34,138.13,138.22,5689.0,137.4169,137.6258,137.4169,137.5064,5689.0
2024-06-20 11:00:00,138.24,138.24,137.99,138.0,6911.0,137.5263,137.5263,137.2776,137.2876,6911.0
2024-06-20 11:05:00,138.0,138.17,137.92,138.14,11708.0,137.2876,137.4567,137.208,137.4269,11708.0
2024-06-20 11:10:00,138.18,138.29,138.14,138.29,8074.0,137.4666,137.5761,137.4269,137.5761,8074.0
2024-06-20 11:15:00,138.29,138.3,138.18,138.22,6778.0,137.5761,137.586,137.4666,137.5064,6778.0
2024-06-20 11:20:00,138.21,138.21,138.0,138.05,38616.0,137.4965,137.4965,137.2876,137.3373,38616.0
2024-06-20 11:25:00,138.02,138.09,137.95,138.06,4599.0,137.3075,137.3771,137.2378,137.3473,4599.0
2024-06-20 11:30:00,138.04,138.15,138.02,138.12,6747.0,137.3274,137.4368,137.3075,137.407,6747.0
2024-06-20 11:35:00,138.11,138.14,137.96,138.0,7065.0,137.397,137.4269,137.2478,137.2876,7065.0
2024-06-20 11:40:00,137.97,138.01,137.96,137.98,3400.0,137.2577,137.2975,137.2478,137.2677,3400.0
2024-06-20 11:45:00,137.95,138.09,137.95,138.01,16160.0,137.2378,137.3771,137.2378,137.2975,16160.0
2024-06-20 11:50:00,137.97,138.05,137.65,138.0,18228.0,137.2577,137.3373,136.9394,137.2876,18228.0
2024-06-20 11:55:00,138.03,138.06,137.89,137.89,6942.0,137.3174,137.3473,137.1781,137.1781,6942.0
2024-06-20 12:00:00,137.92,137.92,137.76,137.77,3750.0,137.208,137.208,137.0488,137.0588,3750.0
2024-06-20 12:05:00,137.81,137.92,137.76,137.9,5702.0,137.0986,137.208,137.0488,137.1881,5702.0
2024-06-20 12:10:00,137.89,137.97,137.89,137.95,2600.0,137.1781,137.2577,137.1781,137.2378,2600.0
2024-06-20 12:15:00,137.95,137.97,137.84,137.84,4955.0,137.2378,137.2577,137.1284,137.1284,4955.0
2024-06-20 12:20:00,137.84,138.03,137.84,137.9,6806.0,137.1284,137.3174,137.1284,137.1881,6806.0
2024-06-20 12:25:00,137.97,138.02,137.93,137.95,3207.0,137.2577,137.3075,137.2179,137.2378,3207.0
2024-06-20 12:30:00,137.95,138.19,137.82,138.1,9022.0,137.2378,137.4766,137.1085,137.3871,9022.0
2024-06-20 12:35:00,138.07,138.1,137.94,137.99,3632.0,137.3572,137.3871,137.2279,137.2776,3632.0
2024-06-20 12:40:00,137.99,138.11,137.95,138.11,3359.0,137.2776,137.397,137.2378,137.397,3359.0
2024-06-20 12:45:00,138.14,138.15,138.06,138.06,3711.0,137.4269,137.4368,137.3473,137.3473,3711.0
2024-06-20 12:50:00,138.06,138.19,138.06,138.16,2584.0,137.3473,137.4766,137.3473,137.4468,2584.0
2024-06-20 12:55:00,138.14,138.4,138.14,138.34,32907.0,137.4269,137.6855,137.4269,137.6258,32907.0
2024-06-20 13:00:00,138.33,138.58,138.29,138.57,80948.0,137.6159,137.8646,137.5761,137.8546,80948.0
2024-06-20 13:05:00,138.53,138.71,138.27,138.37,22520.0,137.8148,137.9939,137.5562,137.6557,22520.0
2024-06-20 13:10:00,138.38,138.54,138.37,138.53,10596.0,137.6656,137.8248,137.6557,137.8148,10596.0
2024-06-20 13:15:00,138.54,138.58,138.41,138.47,5796.0,137.8248,137.8646,137.6955,137.7552,5796.0
2024-06-20 13:20:00,138.43,138.56,138.37,138.52,12088.0,137.7154,137.8447,137.6557,137.8049,12088.0
2024-06-20 13:25:00,138.51,138.52,138.47,138.52,3219.0,137.7949,137.8049,137.7552,137.8049,3219.0
2024-06-20 13:30:00,138.53,138.59,138.49,138.59,6635.0,137.8148,137.8745,137.775,137.8745,6635.0
2024-06-20 13:35:00,138.57,138.63,138.36,138.41,8910.0,137.8546,137.9143,137.6457,137.6955,8910.0
2024-06-20 13:40:00,138.43,138.51,138.3,138.49,5969.0,137.7154,137.7949,137.586,137.775,5969.0
2024-06-20 13:45:00,138.5,138.54,138.4,138.4,5979.0,137.785,137.8248,137.6855,137.6855,5979.0
2024-06-20 13:50:00,138.4,138.43,138.35,138.41,3485.0,137.6855,137.7154,137.6358,137.6955,3485.0
2024-06-20 13:55:00,138.41,138.42,138.2,138.22,10058.0,137.6955,137.7054,137.4865,137.5064,10058.0
2024-06-20 14:00:00,138.25,138.26,138.18,138.25,4500.0,137.5363,137.5462,137.4666,137.5363,4500.0
2024-06-20 14:05:00,138.26,138.26,138.04,138.23,8577.0,137.5462,137.5462,137.3274,137.5164,8577.0
2024-06-20 14:10:00,138.2,138.2,138.09,138.09,6374.0,137.4865,137.4865,137.3771,137.3771,6374.0
2024-06-20 14:15:00,138.06,138.18,138.0,138.18,6057.0,137.3473,137.4666,137.2876,137.4666,6057.0
2024-06-20 14:20:00,138.17,138.17,138.04,138.08,6061.0,137.4567,137.4567,137.3274,137.3672,6061.0
2024-06-20 14:25:00,138.08,138.08,137.93,137.94,5539.0,137.3672,137.3672,137.2179,137.2279,5539.0
2024-06-20 14:30:00,137.94,138.0,137.89,137.94,7072.0,137.2279,137.2876,137.1781,137.2279,7072.0
2024-06-20 14:35:00,137.94,137.98,137.82,137.96,8130.0,137.2279,137.2677,137.1085,137.2478,8130.0
2024-06-20 14:40:00,137.94,137.98,137.77,137.8,9572.0,137.2279,137.2677,137.0588,137.0886,9572.0
2024-06-20 14:45:00,137.79,137.84,137.71,137.72,5916.0,137.0787,137.1284,136.9991,137.009,5916.0
2024-06-20 14:50:00,137.72,137.87,137.7,137.77,9119.0,137.009,137.1582,136.9891,137.0588,9119.0
2024-06-20 14:55:00,137.79,137.92,137.76,137.91,40293.0,137.0787,137.208,137.0488,137.198,40293.0
2024-06-20 15:00:00,137.94,137.99,137.87,137.99,10743.0,137.2279,137.2776,137.1582,137.2776,10743.0
2024-06-20 15:05:00,138.01,138.01,137.96,138.0,11257.0,137.2975,137.2975,137.2478,137.2876,11257.0
2024-06-20 15:10:00,138.0,138.06,137.96,138.06,11349.0,137.2876,137.3473,137.2478,137.3473,11349.0
2024-06-20 15:15:00,138.09,138.12,138.06,138.06,8726.0,137.3771,137.407,137.3473,137.3473,8726.0
2024-06-20 15:20:00,138.05,138.08,138.02,138.02,5791.0,137.3373,137.3672,137.3075,137.3075,5791.0
2024-06-20 15:25:00,138.02,138.12,137.97,138.09,13332.0,137.3075,137.407,137.2577,137.3771,13332.0
2024-06-20 15:30:00,138.06,138.1,137.95,138.09,11010.0,137.3473,137.3871,137.2378,137.3771,11010.0
2024-06-20 15:35:00,138.11,138.15,138.04,138.09,13302.0,137.397,137.4368,137.3274,137.3771,13302.0
2024-06-20 15:40:00,138.09,138.15,137.95,137.97,14693.0,137.3771,137.4368,137.2378,137.2577,14693.0
2024-06-20 15:45:00,137.97,138.07,137.95,138.02,12364.0,137.2577,137.3572,137.2378,137.3075,12364.0
2024-06-20 15:50:00,138.0,138.06,137.89,137.98,24376.0,137.2876,137.3473,137.1781,137.2677,24376.0
2024-06-20 15:55:00,137.99,138.02,137.76,137.88,77509.0,137.2776,137.3075,137.0488,137.1682,77509.0
2024-06-21 09:30:00,138.04,138.48,137.73,138.11,397567.0,137.3274,137.7651,137.019,137.397,397567.0
2024-06-21 09:35:00,138.21,138.28,138.09,138.13,6651.0,137.4965,137.5661,137.3771,137.4169,6651.0
2024-06-21 09:40:00,138.05,138.15,137.62,137.71,8612.0,137.3373,137.4368,136.9095,136.9991,8612.0
2024-06-21 09:45:00,137.63,138.22,137.63,138.2,9520.0,136.9195,137.5064,136.9195,137.4865,9520.0
2024-06-21 09:50:00,138.2,138.43,138.2,138.23,5495.0,137.4865,137.7154,137.4865,137.5164,5495.0
2024-06-21 09:55:00,138.22,138.54,138.22,138.54,7479.0,137.5064,137.8248,137.5064,137.8248,7479.0
2024-06-21 10:00:00,138.5,138.67,138.37,138.53,14646.0,137.785,137.9541,137.6557,137.8148,14646.0
2024-06-21 10:05:00,138.53,138.53,138.29,138.36,6894.0,137.8148,137.8148,137.5761,137.6457,6894.0
2024-06-21 10:10:00,138.44,138.51,138.43,138.45,4039.0,137.7253,137.7949,137.7154,137.7353,4039.0
2024-06-21 10:15:00,138.44,138.44,138.3,138.37,6071.0,137.7253,137.7253,137.586,137.6557,6071.0
2024-06-21 10:20:00,138.29,138.29,138.1,138.1,3983.0,137.5761,137.5761,137.3871,137.3871,3983.0
2024-06-21 10:25:00,138.14,138.15,138.06,138.06,2739.0,137.4269,137.4368,137.3473,137.3473,2739.0
2024-06-21 10:30:00,138.09,138.29,138.01,138.01,12629.0,137.3771,137.5761,137.2975,137.2975,12629.0
2024-06-21 10:35:00,137.98,138.06,137.89,137.94,7140.0,137.2677,137.3473,137.1781,137.2279,7140.0
2024-06-21 10:40:00,137.86,137.95,137.82,137.9,2997.0,137.1483,137.2378,137.1085,137.1881,2997.0
2024-06-21 10:45:00,137.92,137.92,137.72,137.78,5862.0,137.208,137.208,137.009,137.0687,5862.0
2024-06-21 10:50:00,137.78,137.88,137.6,137.62,6335.0,137.0687,137.1682,136.8896,136.9095,6335.0
2024-06-21 10:55:00,137.65,137.69,137.51,137.54,5500.0,136.9394,136.9792,136.8001,136.83,5500.0
2024-06-21 11:00:00,137.55,137.7,137.53,137.63,4827.0,136.8399,136.9891,136.82,136.9195,4827.0
2024-06-21 11:05:00,137.62,137.73,137.62,137.68,7173.0,136.9095,137.019,136.9095,136.9692,7173.0
2024-06-21 11:10:00,137.65,137.73,137.51,137.54,4329.0,136.9394,137.019,136.8001,136.83,4329.0
2024-06-21 11:15:00,137.56,137.59,137.47,137.52,4391.0,136.8498,136.8797,136.7603,136.8101,4391.0
2024-06-21 11:20:00,137.51,137.53,137.4,137.42,5181.0,136.8001,136.82,136.6907,136.7106,5181.0
2024-06-21 11:25:00,137.41,137.55,137.38,137.43,5823.0,136.7006,136.8399,136.6708,136.7205,5823.0
2024-06-21 11:30:00,137.43,137.43,137.27,137.27,5345.0,136.7205,136.7205,136.5613,136.5613,5345.0
2024-06-21 11:35:00,137.31,137.42,137.24,137.28,9236.0,136.6011,136.7106,136.5315,136.5713,9236.0
2024-06-21 11:40:00,137.29,137.44,137.25,137.41,7949.0,136.5812,136.7305,136.5415,136.7006,7949.0
2024-06-21 11:45:00,137.35,137.53,137.35,137.46,10800.0,136.6409,136.82,136.6409,136.7504,10800.0
2024-06-21 11:50:00,137.44,137.49,137.39,137.49,3303.0,136.7305,136.7802,136.6807,136.7802,3303.0
2024-06-21 11:55:00,137.47,137.54,137.4,137.54,4200.0,136.7603,136.83,136.6907,136.83,4200.0
2024-06-21 12:00:00,137.56,137.57,137.47,137.47,3534.0,136.8498,136.8598,136.7603,136.7603,3534.0
2024-06-21 12:05:00,137.52,137.53,137.35,137.41,2729.0,136.8101,136.82,136.6409,136.7006,2729.0
2024-06-21 12:10:00,137.37,137.43,137.37,137.42,2988.0,136.6608,136.7205,136.6608,136.7106,2988.0
2024-06-21 12:15:00,137.38,137.45,137.33,137.45,4459.0,136.6708,136.7404,136.621,136.7404,4459.0
2024-06-21 12:20:00,137.44,137.45,137.37,137.37,1100.0,136.7305,136.7404,136.6608,136.6608,1100.0
2024-06-21 12:25:00,137.42,137.43,137.37,137.39,2196.0,136.7106,136.7205,136.6608,136.6807,2196.0
2024-06-21 12:30:00,137.38,137.48,137.38,137.44,2989.0,136.6708,136.7703,136.6708,136.7305,2989.0
2024-06-21 12:35:00,137.46,137.58,137.46,137.58,15115.0,136.7504,136.8697,136.7504,136.8697,15115.0
2024-06-21 12:40:00,137.61,137.75,137.61,137.61,4270.0,136.8996,137.0389,136.8996,136.8996,4270.0
2024-06-21 12:45:00,137.59,137.65,137.58,137.65,5894.0,136.8797,136.9394,136.8697,136.9394,5894.0
2024-06-21 12:50:00,137.65,137.73,137.64,137.71,12969.0,136.9394,137.019,136.9294,136.9991,12969.0
2024-06-21 12:55:00,137.73,137.92,137.73,137.87,19280.0,137.019,137.208,137.019,137.1582,19280.0
2024-06-21 13:00:00,137.88,138.02,137.84,137.96,3623.0,137.1682,137.3075,137.1284,137.2478,3623.0
2024-06-21 13:05:00,137.98,137.98,137.89,137.94,3931.0,137.2677,137.2677,137.1781,137.2279,3931.0
2024-06-21 13:10:00,137.97,137.99,137.86,137.92,2564.0,137.2577,137.2776,137.1483,137.208,2564.0
2024-06-21 13:15:00,137.92,138.02,137.92,137.98,8641.0,137.208,137.3075,137.208,137.2677,8641.0
2024-06-21 13:20:00,137.97,137.98,137.84,137.95,5984.0,137.2577,137.2677,137.1284,137.2378,5984.0
2024-06-21 13:25:00,137.97,138.21,137.97,138.19,10396.0,137.2577,137.4965,137.2577,137.4766,10396.0
2024-06-21 13:30:00,138.19,138.22,138.1,138.22,3396.0,137.4766,137.5064,137.3871,137.5064,3396.0
2024-06-21 13:35:00,138.22,138.28,138.19,138.19,5440.0,137.5064,137.5661,137.4766,137.4766,5440.0
2024-06-21 13:40:00,138.18,138.2,138.05,138.06,5514.0,137.4666,137.4865,137.3373,137.3473,5514.0
2024-06-21 13:45:00,138.07,138.11,138.02,138.02,1937.0,137.3572,137.397,137.3075,137.3075,1937.0
2024-06-21 13:50:00,138.02,138.07,138.02,138.03,2292.0,137.3075,137.3572,137.3075,137.3174,2292.0
2024-06-21 13:55:00,138.06,138.1,138.04,138.05,2500.0,137.3473,137.3871,137.3274,137.3373,2500.0
2024-06-21 14:00:00,138.05,138.07,138.02,138.04,2924.0,137.3373,137.3572,137.3075,137.3274,2924.0
2024-06-21 14:05:00,138.07,138.21,138.07,138.17,8613.0,137.3572,137.4965,137.3572,137.4567,8613.0
2024-06-21 14:10:00,138.19,138.38,138.16,138.38,13076.0,137.4766,137.6656,137.4468,137.6656,13076.0
2024-06-21 14:15:00,138.37,138.45,138.33,138.42,5738.0,137.6557,137.7353,137.6159,137.7054,5738.0
2024-06-21 14:20:00,138.46,138.46,138.37,138.41,5200.0,137.7452,137.7452,137.6557,137.6955,5200.0
2024-06-21 14:25:00,138.41,138.51,138.41,138.51,7479.0,137.6955,137.7949,137.6955,137.7949,7479.0
2024-06-21 14:30:00,138.52,138.53,138.44,138.5,3448.0,137.8049,137.8148,137.7253,137.785,3448.0
2024-06-21 14:35:00,138.52,138.53,138.45,138.46,5237.0,137.8049,137.8148,137.7353,137.7452,5237.0
2024-06-21 14:40:00,138.45,138.55,138.44,138.51,16557.0,137.7353,137.8347,137.7253,137.7949,16557.0
2024-06-21 14:45:00,138.5,138.54,138.42,138.42,2201.0,137.785,137.8248,137.7054,137.7054,2201.0
2024-06-21 14:50:00,138.43,138.43,138.33,138.35,9148.0,137.7154,137.7154,137.6159,137.6358,9148.0
2024-06-21 14:55:00,138.36,138.52,138.36,138.42,11409.0,137.6457,137.8049,137.6457,137.7054,11409.0
2024-06-21 15:00:00,138.41,138.55,138.41,138.52,5138.0,137.6955,137.8347,137.6955,137.8049,5138.0
2024-06-21 15:05:00,138.53,138.63,138.47,138.5,7320.0,137.8148,137.9143,137.7552,137.785,7320.0
2024-06-21 15:10:00,138.5,138.54,138.46,138.53,5600.0,137.785,137.8248,137.7452,137.8148,5600.0
2024-06-21 15:15:00,138.55,138.56,138.51,138.51,6622.0,137.8347,137.8447,137.7949,137.7949,6622.0
2024-06-21 15:20:00,138.52,138.63,138.46,138.62,16952.0,137.8049,137.9143,137.7452,137.9044,16952.0
2024-06-21 15:25:00,138.62,138.62,138.38,138.5,8038.0,137.9044,137.9044,137.6656,137.785,8038.0
2024-06-21 15:30:00,138.5,138.75,138.47,138.74,13917.0,137.785,138.0337,137.7552,138.0238,13917.0
2024-06-21 15:35:00,138.7,138.7,138.46,138.46,9461.0,137.984,137.984,137.7452,137.7452,9461.0
2024-06-21 15:40:00,138.48,138.68,138.46,138.61,17416.0,137.7651,137.9641,137.7452,137.8944,17416.0
2024-06-21 15:45:00,138.59,138.6,138.46,138.46,10812.0,137.8745,137.8845,137.7452,137.7452,10812.0
2024-06-21 15:50:00,138.52,138.98,138.52,138.92,58027.0,137.8049,138.2625,137.8049,138.2028,58027.0
2024-06-21 15:55:00,138.96,139.15,138.92,139.06,137083.0,138.2426,138.4316,138.2028,138.3421,137083.0
2024-06-24 09:30:00,139.5,140.72,139.29,140.46,96853.0,138.7798,139.9935,138.5709,139.7349,96853.0
2024-06-24 09:35:00,140.33,140.56,140.16,140.43,6633.0,139.6055,139.8344,139.4364,139.705,6633.0
2024-06-24 09:40:00,140.4,141.38,140.24,140.95,31047.0,139.6752,140.6501,139.516,140.2223,31047.0
2024-06-24 09:45:00,141.0,141.15,140.63,140.9,15358.0,140.2721,140.4213,139.904,140.1726,15358.0
2024-06-24 09:50:00,140.88,141.02,140.54,140.72,13255.0,140.1527,140.292,139.8145,139.9935,13255.0
2024-06-24 09:55:00,140.67,140.94,140.53,140.94,24527.0,139.9438,140.2124,139.8045,140.2124,24527.0
2024-06-24 10:00:00,140.9,141.3,140.85,141.04,15392.0,140.1726,140.5705,140.1229,140.3119,15392.0
2024-06-24 10:05:00,141.02,141.4,140.9,141.34,4517.0,140.292,140.67,140.1726,140.6103,4517.0
2024-06-24 10:10:00,141.3,141.45,141.19,141.39,21566.0,140.5705,140.7198,140.4611,140.6601,21566.0
2024-06-24 10:15:00,141.31,141.36,141.1,141.1,19140.0,140.5805,140.6302,140.3716,140.3716,19140.0
2024-06-24 10:20:00,141.1,141.23,140.82,140.82,13288.0,140.3716,140.5009,140.093,140.093,13288.0
2024-06-24 10:25:00,140.78,141.03,140.67,140.93,17649.0,140.0532,140.3019,139.9438,140.2025,17649.0
2024-06-24 10:30:00,140.96,141.07,140.92,141.03,5835.0,140.2323,140.3417,140.1925,140.3019,5835.0
2024-06-24 10:35:00,141.02,141.41,140.97,141.41,26340.0,140.292,140.68,140.2422,140.68,26340.0
2024-06-24 10:40:00,141.4,141.53,141.36,141.52,12641.0,140.67,140.7994,140.6302,140.7894,12641.0
2024-06-24 10:45:00,141.49,141.55,141.34,141.43,11496.0,140.7596,140.8193,140.6103,140.6999,11496.0
2024-06-24 10:50:00,141.43,141.46,141.31,141.41,6936.0,140.6999,140.7297,140.5805,140.68,6936.0
2024-06-24 10:55:00,141.28,141.66,141.28,141.65,15222.0,140.5506,140.9287,140.5506,140.9187,15222.0
2024-06-24 11:00:00,141.67,141.67,141.48,141.56,15382.0,140.9386,140.9386,140.7496,140.8292,15382.0
2024-06-24 11:05:00,141.58,141.62,141.44,141.56,22577.0,140.8491,140.8889,140.7098,140.8292,22577.0
2024-06-24 11:10:00,141.55,141.78,141.54,141.78,8474.0,140.8193,141.0481,140.8093,141.0481,8474.0
2024-06-24 11:15:00,141.74,141.74,141.52,141.66,9713.0,141.0083,141.0083,140.7894,140.9287,9713.0
2024-06-24 11:20:00,141.64,141.69,141.55,141.59,8436.0,140.9088,140.9585,140.8193,140.859,8436.0
2024-06-24 11:25:00,141.6,141.6,141.15,141.32,8414.0,140.869,140.869,140.4213,140.5904,8414.0
2024-06-24 11:30:00,141.32,141.5,141.12,141.39,8410.0,140.5904,140.7695,140.3915,140.6601,8410.0
2024-06-24 11:35:00,141.44,141.44,141.18,141.18,5511.0,140.7098,140.7098,140.4512,140.4512,5511.0
2024-06-24 11:40:00,141.1,141.39,141.1,141.29,6659.0,140.3716,140.6601,140.3716,140.5606,6659.0
2024-06-24 11:45:00,141.24,141.52,141.24,141.47,5796.0,140.5109,140.7894,140.5109,140.7397,5796.0
2024-06-24 11:50:00,141.41,141.53,141.41,141.47,4960.0,140.68,140.7994,140.68,140.7397,4960.0
2024-06-24 11:55:00,141.43,141.45,141.35,141.37,6531.0,140.6999,140.7198,140.6203,140.6402,6531.0
2024-06-24 12:00:00,141.34,141.6,141.3,141.52,18819.0,140.6103,140.869,140.5705,140.7894,18819.0
2024-06-24 12:05:00,141.49,141.65,141.49,141.65,6604.0,140.7596,140.9187,140.7596,140.9187,6604.0
2024-06-24 12:10:00,141.71,141.8,141.63,141.63,8360.0,140.9784,141.068,140.8988,140.8988,8360.0
2024-06-24 12:15:00,141.63,141.82,141.63,141.78,8655.0,140.8988,141.0879,140.8988,141.0481,8655.0
2024-06-24 12:20:00,141.81,141.81,141.64,141.66,9349.0,141.0779,141.0779,140.9088,140.9287,9349.0
2024-06-24 12:25:00,141.68,141.73,141.62,141.72,4866.0,140.9486,140.9983,140.8889,140.9884,4866.0
2024-06-24 12:30:00,141.71,141.74,141.67,141.72,3172.0,140.9784,141.0083,140.9386,140.9884,3172.0
2024-06-24 12:35:00,141.7,141.71,141.62,141.63,5958.0,140.9685,140.9784,140.8889,140.8988,5958.0
2024-06-24 12:40:00,141.65,141.65,141.5,141.53,4871.0,140.9187,140.9187,140.7695,140.7994,4871.0
2024-06-24 12:45:00,141.55,141.66,141.55,141.58,5159.0,140.8193,140.9287,140.8193,140.8491,5159.0
2024-06-24 12:50:00,141.58,141.64,141.53,141.53,3165.0,140.8491,140.9088,140.7994,140.7994,3165.0
2024-06-24 12:55:00,141.55,141.6,141.46,141.54,6149.0,140.8193,140.869,140.7297,140.8093,6149.0
2024-06-24 13:00:00,141.55,141.59,141.43,141.56,4732.0,140.8193,140.859,140.6999,140.8292,4732.0
2024-06-24 13:05:00,141.52,141.65,141.5,141.53,13053.0,140.7894,140.9187,140.7695,140.7994,13053.0
2024-06-24 13:10:00,141.55,141.55,141.32,141.4,5750.0,140.8193,140.8193,140.5904,140.67,5750.0
2024-06-24 13:15:00,141.38,141.55,141.37,141.39,4223.0,140.6501,140.8193,140.6402,140.6601,4223.0
2024-06-24 13:20:00,141.35,141.49,141.34,141.4,7606.0,140.6203,140.7596,140.6103,140.67,7606.0
2024-06-24 13:25:00,141.43,141.45,141.4,141.4,2401.0,140.6999,140.7198,140.67,140.67,2401.0
2024-06-24 13:30:00,141.39,141.42,141.26,141.28,5030.0,140.6601,140.6899,140.5307,140.5506,5030.0
2024-06-24 13:35:00,141.32,141.5,141.3,141.5,7626.0,140.5904,140.7695,140.5705,140.7695,7626.0
2024-06-24 13:40:00,141.46,141.48,141.38,141.38,4502.0,140.7297,140.7496,140.6501,140.6501,4502.0
2024-06-24 13:45:00,141.38,141.48,141.36,141.45,4174.0,140.6501,140.7496,140.6302,140.7198,4174.0
2024-06-24 13:50:00,141.46,141.46,141.32,141.41,3596.0,140.7297,140.7297,140.5904,140.68,3596.0
2024-06-24 13:55:00,141.43,141.48,141.34,141.34,4173.0,140.6999,140.7496,140.6103,140.6103,4173.0
2024-06-24 14:00:00,141.35,141.45,141.34,141.36,4935.0,140.6203,140.7198,140.6103,140.6302,4935.0
2024-06-24 14:05:00,141.34,141.45,141.34,141.39,5391.0,140.6103,140.7198,140.6103,140.6601,5391.0
2024-06-24 14:10:00,141.41,141.43,141.31,141.32,2896.0,140.68,140.6999,140.5805,140.5904,2896.0
2024-06-24 14:15:00,141.28,141.36,141.25,141.28,3449.0,140.5506,140.6302,140.5208,140.5506,3449.0
2024-06-24 14:20:00,141.32,141.38,141.31,141.38,4738.0,140.5904,140.6501,140.5805,140.6501,4738.0
2024-06-24 14:25:00,141.38,141.5,141.34,141.5,7882.0,140.6501,140.7695,140.6103,140.7695,7882.0
2024-06-24 14:30:00,141.51,141.58,141.47,141.47,3518.0,140.7795,140.8491,140.7397,140.7397,3518.0
2024-06-24 14:35:00,141.5,141.59,141.49,141.56,5805.0,140.7695,140.859,140.7596,140.8292,5805.0
2024-06-24 14:40:00,141.6,141.6,141.55,141.55,4590.0,140.869,140.869,140.8193,140.8193,4590.0
2024-06-24 14:45:00,141.56,141.65,141.48,141.49,6127.0,140.8292,140.9187,140.7496,140.7596,6127.0
2024-06-24 14:50:00,141.49,141.67,141.49,141.65,9644.0,140.7596,140.9386,140.7596,140.9187,9644.0
2024-06-24 14:55:00,141.66,141.7,141.55,141.57,6281.0,140.9287,140.9685,140.8193,140.8391,6281.0
2024-06-24 15:00:00,141.6,141.65,141.55,141.59,6154.0,140.869,140.9187,140.8193,140.859,6154.0
2024-06-24 15:05:00,141.6,141.62,141.55,141.59,7364.0,140.869,140.8889,140.8193,140.859,7364.0
2024-06-24 15:10:00,141.55,141.59,141.47,141.51,7095.0,140.8193,140.859,140.7397,140.7795,7095.0
2024-06-24 15:15:00,141.5,141.54,141.43,141.43,9371.0,140.7695,140.8093,140.6999,140.6999,9371.0
2024-06-24 15:20:00,141.43,141.43,141.35,141.35,7747.0,140.6999,140.6999,140.6203,140.6203,7747.0
2024-06-24 15:25:00,141.33,141.39,141.28,141.32,14064.0,140.6004,140.6601,140.5506,140.5904,14064.0
2024-06-24 15:30:00,141.31,141.45,141.22,141.23,16694.0,140.5805,140.7198,140.491,140.5009,16694.0
2024-06-24 15:35:00,141.22,141.24,141.09,141.21,21658.0,140.491,140.5109,140.3616,140.481,21658.0
2024-06-24 15:40:00,141.19,141.24,141.02,141.06,21916.0,140.4611,140.5109,140.292,140.3318,21916.0
2024-06-24 15:45:00,141.12,141.22,141.03,141.18,18692.0,140.3915,140.491,140.3019,140.4512,18692.0
2024-06-24 15:50:00,141.16,141.41,141.1,141.28,41182.0,140.4313,140.68,140.3716,140.5506,41182.0
2024-06-24 15:55:00,141.3,141.37,141.01,141.23,102493.0,140.5705,140.6402,140.282,140.5009,102493.0
2024-06-25 09:30:00,141.01,141.11,140.84,140.84,32129.0,140.282,140.3815,140.1129,140.1129,32129.0
2024-06-25 09:35:00,140.81,141.25,140.81,141.08,3235.0,140.0831,140.5208,140.0831,140.3517,3235.0
2024-06-25 09:40:00,141.01,141.1,140.91,141.09,1313.0,140.282,140.3716,140.1826,140.3616,1313.0
2024-06-25 09:45:00,141.1,141.21,140.75,140.79,4964.0,140.3716,140.481,140.0234,140.0632,4964.0
2024-06-25 09:50:00,140.76,140.78,140.57,140.63,4543.0,140.0333,140.0532,139.8443,139.904,4543.0
2024-06-25 09:55:00,140.55,140.63,140.47,140.48,7088.0,139.8244,139.904,139.7448,139.7548,7088.0
2024-06-25 10:00:00,140.53,140.66,140.46,140.63,8915.0,139.8045,139.9338,139.7349,139.904,8915.0
2024-06-25 10:05:00,140.62,140.67,140.53,140.55,6665.0,139.8941,139.9438,139.8045,139.8244,6665.0
2024-06-25 10:10:00,140.56,140.7,140.56,140.64,5304.0,139.8344,139.9736,139.8344,139.9139,5304.0
2024-06-25 10:15:00,140.66,140.68,140.44,140.44,11024.0,139.9338,139.9537,139.715,139.715,11024.0
2024-06-25 10:20:00,140.44,140.64,140.39,140.42,12597.0,139.715,139.9139,139.6652,139.6951,12597.0
2024-06-25 10:25:00,140.39,140.46,140.29,140.31,4288.0,139.6652,139.7349,139.5658,139.5857,4288.0
2024-06-25 10:30:00,140.28,140.52,140.21,140.47,6768.0,139.5558,139.7946,139.4862,139.7448,6768.0
2024-06-25 10:35:00,140.49,140.61,140.45,140.58,15563.0,139.7647,139.8841,139.7249,139.8543,15563.0
2024-06-25 10:40:00,140.61,140.81,140.56,140.75,21760.0,139.8841,140.0831,139.8344,140.0234,21760.0
2024-06-25 10:45:00,140.78,140.86,140.69,140.72,14480.0,140.0532,140.1328,139.9637,139.9935,14480.0
2024-06-25 10:50:00,140.71,140.84,140.65,140.83,13434.0,139.9836,140.1129,139.9239,140.103,13434.0
2024-06-25 10:55:00,140.86,141.0,140.56,140.56,13308.0,140.1328,140.2721,139.8344,139.8344,13308.0
2024-06-25 11:00:00,140.57,140.57,140.32,140.41,10198.0,139.8443,139.8443,139.5956,139.6851,10198.0
2024-06-25 11:05:00,140.35,140.35,140.0,140.0,5903.0,139.6254,139.6254,139.2773,139.2773,5903.0
2024-06-25 11:10:00,139.96,140.09,139.95,139.97,11316.0,139.2375,139.3668,139.2275,139.2474,11316.0
2024-06-25 11:15:00,140.02,140.22,140.02,140.1,4999.0,139.2972,139.4961,139.2972,139.3767,4999.0
2024-06-25 11:20:00,140.09,140.13,139.98,139.98,1900.0,139.3668,139.4066,139.2574,139.2574,1900.0
2024-06-25 11:25:00,139.95,140.0,139.93,139.97,2414.0,139.2275,139.2773,139.2076,139.2474,2414.0
2024-06-25 11:30:00,139.97,140.02,139.85,139.93,5200.0,139.2474,139.2972,139.128,139.2076,5200.0
2024-06-25 11:35:00,139.95,139.97,139.83,139.84,1781.0,139.2275,139.2474,139.1081,139.1181,1781.0
2024-06-25 11:40:00,139.8,140.09,139.76,140.06,11804.0,139.0783,139.3668,139.0385,139.3369,11804.0
2024-06-25 11:45:00,140.13,140.2,139.91,139.94,6541.0,139.4066,139.4762,139.1877,139.2176,6541.0
2024-06-25 11:50:00,139.96,139.97,139.86,139.96,6011.0,139.2375,139.2474,139.138,139.2375,6011.0
2024-06-25 11:55:00,139.99,140.13,139.92,139.98,8115.0,139.2673,139.4066,139.1977,139.2574,8115.0
2024-06-25 12:00:00,139.92,139.95,139.84,139.89,6164.0,139.1977,139.2275,139.1181,139.1678,6164.0
2024-06-25 12:05:00,139.92,140.0,139.91,139.94,7581.0,139.1977,139.2773,139.1877,139.2176,7581.0
2024-06-25 12:10:00,139.94,140.07,139.93,140.06,5237.0,139.2176,139.3469,139.2076,139.3369,5237.0
2024-06-25 12:15:00,140.03,140.03,139.97,139.97,1200.0,139.3071,139.3071,139.2474,139.2474,1200.0
2024-06-25 12:20:00,139.97,139.98,139.87,139.97,2383.0,139.2474,139.2574,139.1479,139.2474,2383.0
2024-06-25 12:25:00,139.94,139.94,139.86,139.86,1659.0,139.2176,139.2176,139.138,139.138,1659.0
2024-06-25 12:30:00,139.82,139.93,139.78,139.93,3646.0,139.0982,139.2076,139.0584,139.2076,3646.0
2024-06-25 12:35:00,139.93,139.97,139.86,139.87,3955.0,139.2076,139.2474,139.138,139.1479,3955.0
2024-06-25 12:40:00,139.87,139.87,139.77,139.78,3032.0,139.1479,139.1479,139.0484,139.0584,3032.0
2024-06-25 12:45:00,139.72,139.72,139.56,139.66,5101.0,138.9987,138.9987,138.8395,138.939,5101.0
2024-06-25 12:50:00,139.68,139.71,139.61,139.68,2440.0,138.9589,138.9888,138.8893,138.9589,2440.0
2024-06-25 12:55:00,139.68,139.71,139.66,139.69,1000.0,138.9589,138.9888,138.939,138.9689,1000.0
2024-06-25 13:00:00,139.71,139.71,139.61,139.61,3188.0,138.9888,138.9888,138.8893,138.8893,3188.0
2024-06-25 13:05:00,139.64,139.67,139.58,139.58,3124.0,138.9191,138.949,138.8594,138.8594,3124.0
2024-06-25 13:10:00,139.62,139.62,139.57,139.57,2934.0,138.8992,138.8992,138.8495,138.8495,2934.0
2024-06-25 13:15:00,139.57,139.59,139.48,139.54,3363.0,138.8495,138.8694,138.7599,138.8196,3363.0
2024-06-25 13:20:00,139.56,139.65,139.51,139.54,3442.0,138.8395,138.9291,138.7898,138.8196,3442.0
2024-06-25 13:25:00,139.49,139.61,139.49,139.59,5968.0,138.7699,138.8893,138.7699,138.8694,5968.0
2024-06-25 13:30:00,139.6,139.61,139.57,139.57,1800.0,138.8793,138.8893,138.8495,138.8495,1800.0
2024-06-25 13:35:00,139.59,139.62,139.49,139.5,5491.0,138.8694,138.8992,138.7699,138.7798,5491.0
2024-06-25 13:40:00,139.48,139.61,139.48,139.6,4000.0,138.7599,138.8893,138.7599,138.8793,4000.0
2024-06-25 13:45:00,139.62,139.74,139.56,139.56,5801.0,138.8992,139.0186,138.8395,138.8395,5801.0
2024-06-25 13:50:00,139.57,139.68,139.57,139.64,1300.0,138.8495,138.9589,138.8495,138.9191,1300.0
2024-06-25 13:55:00,139.68,139.72,139.58,139.59,2624.0,138.9589,138.9987,138.8594,138.8694,2624.0
2024-06-25 14:00:00,139.59,139.68,139.57,139.64,3165.0,138.8694,138.9589,138.8495,138.9191,3165.0
2024-06-25 14:05:00,139.64,139.7,139.63,139.68,3188.0,138.9191,138.9788,138.9092,138.9589,3188.0
2024-06-25 14:10:00,139.69,139.79,139.67,139.74,5350.0,138.9689,139.0683,138.949,139.0186,5350.0
2024-06-25 14:15:00,139.75,139.76,139.72,139.74,1975.0,139.0285,139.0385,138.9987,139.0186,1975.0
2024-06-25 14:20:00,139.75,139.76,139.69,139.69,3722.0,139.0285,139.0385,138.9689,138.9689,3722.0
2024-06-25 14:25:00,139.68,139.76,139.66,139.75,2986.0,138.9589,139.0385,138.939,139.0285,2986.0
2024-06-25 14:30:00,139.78,139.79,139.71,139.71,4802.0,139.0584,139.0683,138.9888,138.9888,4802.0
2024-06-25 14:35:00,139.73,139.73,139.68,139.7,2839.0,139.0086,139.0086,138.9589,138.9788,2839.0
2024-06-25 14:40:00,139.71,139.75,139.69,139.72,4172.0,138.9888,139.0285,138.9689,138.9987,4172.0
2024-06-25 14:45:00,139.72,139.72,139.53,139.62,14796.0,138.9987,138.9987,138.8097,138.8992,14796.0
2024-06-25 14:50:00,139.63,139.73,139.63,139.73,4945.0,138.9092,139.0086,138.9092,139.0086,4945.0
2024-06-25 14:55:00,139.75,139.92,139.75,139.86,17003.0,139.0285,139.1977,139.0285,139.138,17003.0
2024-06-25 15:00:00,139.85,140.0,139.84,140.0,3319.0,139.128,139.2773,139.1181,139.2773,3319.0
2024-06-25 15:05:00,140.03,140.03,139.86,140.02,6531.0,139.3071,139.3071,139.138,139.2972,6531.0
2024-06-25 15:10:00,140.0,140.05,139.97,140.02,3887.0,139.2773,139.327,139.2474,139.2972,3887.0
2024-06-25 15:15:00,140.02,140.14,140.02,140.12,5383.0,139.2972,139.4165,139.2972,139.3966,5383.0
2024-06-25 15:20:00,140.13,140.22,140.13,140.16,6113.0,139.4066,139.4961,139.4066,139.4364,6113.0
2024-06-25 15:25:00,140.14,140.3,140.11,140.28,8487.0,139.4165,139.5757,139.3867,139.5558,8487.0
2024-06-25 15:30:00,140.26,140.36,140.25,140.31,6501.0,139.5359,139.6354,139.526,139.5857,6501.0
2024-06-25 15:35:00,140.32,140.53,140.32,140.49,12847.0,139.5956,139.8045,139.5956,139.7647,12847.0
2024-06-25 15:40:00,140.49,140.57,140.44,140.53,11218.0,139.7647,139.8443,139.715,139.8045,11218.0
2024-06-25 15:45:00,140.5,140.54,140.41,140.52,19374.0,139.7747,139.8145,139.6851,139.7946,19374.0
2024-06-25 15:50:00,140.5,140.68,140.43,140.61,40934.0,139.7747,139.9537,139.705,139.8841,40934.0
2024-06-25 15:55:00,140.59,140.69,140.49,140.59,101452.0,139.8642,139.9637,139.7647,139.8642,101452.0
2024-06-26 09:30:00,140.22,140.89,139.88,140.89,22103.0,139.4961,140.1627,139.1579,140.1627,22103.0
2024-06-26 09:35:00,140.85,140.89,140.6,140.79,4551.0,140.1229,140.1627,139.8742,140.0632,4551.0
2024-06-26 09:40:00,140.75,140.81,140.62,140.79,8758.0,140.0234,140.0831,139.8941,140.0632,8758.0
2024-06-26 09:45:00,140.76,140.76,140.4,140.5,3938.0,140.0333,140.0333,139.6752,139.7747,3938.0
2024-06-26 09:50:00,140.58,141.01,140.58,141.01,9333.0,139.8543,140.282,139.8543,140.282,9333.0
2024-06-26 09:55:00,141.03,141.06,140.52,140.52,8350.0,140.3019,140.3318,139.7946,139.7946,8350.0
2024-06-26 10:00:00,140.47,140.5,140.23,140.29,5478.0,139.7448,139.7747,139.5061,139.5658,5478.0
2024-06-26 10:05:00,140.25,140.33,140.06,140.06,2897.0,139.526,139.6055,139.3369,139.3369,2897.0
2024-06-26 10:10:00,140.05,140.28,140.05,140.22,3027.0,139.327,139.5558,139.327,139.4961,3027.0
2024-06-26 10:15:00,140.22,140.35,140.12,140.12,19106.0,139.4961,139.6254,139.3966,139.3966,19106.0
2024-06-26 10:20:00,140.07,140.25,139.99,140.2,13169.0,139.3469,139.526,139.2673,139.4762,13169.0
2024-06-26 10:25:00,140.2,140.27,140.06,140.06,4633.0,139.4762,139.5459,139.3369,139.3369,4633.0
2024-06-26 10:30:00,140.02,140.28,140.02,140.28,3612.0,139.2972,139.5558,139.2972,139.5558,3612.0
2024-06-26 10:35:00,140.31,140.36,140.2,140.2,1709.0,139.5857,139.6354,139.4762,139.4762,1709.0
2024-06-26 10:40:00,140.25,140.25,140.09,140.09,5480.0,139.526,139.526,139.3668,139.3668,5480.0
2024-06-26 10:45:00,139.97,140.21,139.96,140.21,3860.0,139.2474,139.4862,139.2375,139.4862,3860.0
2024-06-26 10:50:00,140.22,140.43,140.21,140.36,9661.0,139.4961,139.705,139.4862,139.6354,9661.0
2024-06-26 10:55:00,140.39,140.39,140.23,140.29,12839.0,139.6652,139.6652,139.5061,139.5658,12839.0
2024-06-26 11:00:00,140.29,140.4,140.18,140.31,11818.0,139.5658,139.6752,139.4563,139.5857,11818.0
2024-06-26 11:05:00,140.32,140.37,140.21,140.22,2756.0,139.5956,139.6453,139.4862,139.4961,2756.0
2024-06-26 11:10:00,140.19,140.27,140.12,140.18,16231.0,139.4663,139.5459,139.3966,139.4563,16231.0
2024-06-26 11:15:00,140.19,140.27,140.13,140.25,7366.0,139.4663,139.5459,139.4066,139.526,7366.0
2024-06-26 11:20:00,140.25,140.44,140.23,140.44,3530.0,139.526,139.715,139.5061,139.715,3530.0
2024-06-26 11:25:00,140.42,140.44,140.21,140.21,7851.0,139.6951,139.715,139.4862,139.4862,7851.0
2024-06-26 11:30:00,140.21,140.32,140.19,140.28,3502.0,139.4862,139.5956,139.4663,139.5558,3502.0
2024-06-26 11:35:00,140.3,140.42,140.23,140.34,8828.0,139.5757,139.6951,139.5061,139.6155,8828.0
2024-06-26 11:40:00,140.37,140.41,140.35,140.41,3544.0,139.6453,139.6851,139.6254,139.6851,3544.0
2024-06-26 11:45:00,140.44,140.45,140.33,140.4,9360.0,139.715,139.7249,139.6055,139.6752,9360.0
2024-06-26 11:50:00,140.42,140.48,140.35,140.46,8828.0,139.6951,139.7548,139.6254,139.7349,8828.0
2024-06-26 11:55:00,140.44,140.49,140.37,140.44,5667.0,139.715,139.7647,139.6453,139.715,5667.0
2024-06-26 12:00:00,140.44,140.48,140.35,140.35,3390.0,139.715,139.7548,139.6254,139.6254,3390.0
2024-06-26 12:05:00,140.35,140.46,140.33,140.44,5013.0,139.6254,139.7349,139.6055,139.715,5013.0
2024-06-26 12:10:00,140.43,140.48,140.34,140.48,14943.0,139.705,139.7548,139.6155,139.7548,14943.0
2024-06-26 12:15:00,140.48,140.49,140.39,140.45,8983.0,139.7548,139.7647,139.6652,139.7249,8983.0
2024-06-26 12:20:00,140.44,140.49,140.42,140.42,5597.0,139.715,139.7647,139.6951,139.6951,5597.0
2024-06-26 12:25:00,140.36,140.39,140.36,140.37,1061.0,139.6354,139.6652,139.6354,139.6453,1061.0
2024-06-26 12:30:00,140.32,140.47,140.32,140.47,4508.0,139.5956,139.7448,139.5956,139.7448,4508.0
2024-06-26 12:35:00,140.45,140.45,140.36,140.37,2928.0,139.7249,139.7249,139.6354,139.6453,2928.0
2024-06-26 12:40:00,140.39,140.4,140.33,140.34,2400.0,139.6652,139.6752,139.6055,139.6155,2400.0
2024-06-26 12:45:00,140.35,140.45,140.35,140.44,6277.0,139.6254,139.7249,139.6254,139.715,6277.0
2024-06-26 12:50:00,140.44,140.5,140.42,140.44,5200.0,139.715,139.7747,139.6951,139.715,5200.0
2024-06-26 12:55:00,140.42,140.53,140.42,140.52,3197.0,139.6951,139.8045,139.6951,139.7946,3197.0
2024-06-26 13:00:00,140.56,140.74,140.55,140.55,4295.0,139.8344,140.0134,139.8244,139.8244,4295.0
2024-06-26 13:05:00,140.56,140.59,140.48,140.53,2702.0,139.8344,139.8642,139.7548,139.8045,2702.0
2024-06-26 13:10:00,140.51,140.53,140.44,140.48,2000.0,139.7846,139.8045,139.715,139.7548,2000.0
2024-06-26 13:15:00,140.44,140.5,140.44,140.46,5276.0,139.715,139.7747,139.715,139.7349,5276.0
2024-06-26 13:20:00,140.44,140.46,140.39,140.4,2015.0,139.715,139.7349,139.6652,139.6752,2015.0
2024-06-26 13:25:00,140.41,140.41,140.34,140.34,3958.0,139.6851,139.6851,139.6155,139.6155,3958.0
2024-06-26 13:30:00,140.38,140.5,140.38,140.5,6072.0,139.6553,139.7747,139.6553,139.7747,6072.0
2024-06-26 13:35:00,140.5,140.5,140.4,140.46,3866.0,139.7747,139.7747,139.6752,139.7349,3866.0
2024-06-26 13:40:00,140.46,140.49,140.4,140.43,6200.0,139.7349,139.7647,139.6752,139.705,6200.0
2024-06-26 13:45:00,140.43,140.43,140.29,140.31,5958.0,139.705,139.705,139.5658,139.5857,5958.0
2024-06-26 13:50:00,140.31,140.37,140.31,140.33,6174.0,139.5857,139.6453,139.5857,139.6055,6174.0
2024-06-26 13:55:00,140.34,140.46,140.31,140.46,6579.0,139.6155,139.7349,139.5857,139.7349,6579.0
2024-06-26 14:00:00,140.45,140.45,140.37,140.38,6164.0,139.7249,139.7249,139.6453,139.6553,6164.0
2024-06-26 14:05:00,140.4,140.51,140.37,140.48,11215.0,139.6752,139.7846,139.6453,139.7548,11215.0
2024-06-26 14:10:00,140.48,140.52,140.46,140.51,6520.0,139.7548,139.7946,139.7349,139.7846,6520.0
2024-06-26 14:15:00,140.51,140.54,140.5,140.54,6751.0,139.7846,139.8145,139.7747,139.8145,6751.0
2024-06-26 14:20:00,140.53,140.63,140.5,140.6,6870.0,139.8045,139.904,139.7747,139.8742,6870.0
2024-06-26 14:25:00,140.59,140.62,140.5,140.61,4068.0,139.8642,139.8941,139.7747,139.8841,4068.0
2024-06-26 14:30:00,140.64,140.7,140.63,140.66,4366.0,139.9139,139.9736,139.904,139.9338,4366.0
2024-06-26 14:35:00,140.67,140.67,140.58,140.63,5675.0,139.9438,139.9438,139.8543,139.904,5675.0
2024-06-26 14:40:00,140.63,140.66,140.58,140.63,5020.0,139.904,139.9338,139.8543,139.904,5020.0
2024-06-26 14:45:00,140.64,140.71,140.64,140.67,3830.0,139.9139,139.9836,139.9139,139.9438,3830.0
2024-06-26 14:50:00,140.64,140.7,140.63,140.65,5503.0,139.9139,139.9736,139.904,139.9239,5503.0
2024-06-26 14:55:00,140.64,140.65,140.61,140.64,3552.0,139.9139,139.9239,139.8841,139.9139,3552.0
2024-06-26 15:00:00,140.65,140.76,140.63,140.72,7195.0,139.9239,140.0333,139.904,139.9935,7195.0
2024-06-26 15:05:00,140.68,140.71,140.67,140.69,4298.0,139.9537,139.9836,139.9438,139.9637,4298.0
2024-06-26 15:10:00,140.7,140.7,140.52,140.59,10094.0,139.9736,139.9736,139.7946,139.8642,10094.0
2024-06-26 15:15:00,140.59,140.61,140.54,140.54,8137.0,139.8642,139.8841,139.8145,139.8145,8137.0
2024-06-26 15:20:00,140.51,140.6,140.51,140.56,9903.0,139.7846,139.8742,139.7846,139.8344,9903.0
2024-06-26 15:25:00,140.55,140.56,140.49,140.5,8471.0,139.8244,139.8344,139.7647,139.7747,8471.0
2024-06-26 15:30:00,140.49,140.58,140.44,140.58,19611.0,139.7647,139.8543,139.715,139.8543,19611.0
2024-06-26 15:35:00,140.56,140.61,140.53,140.56,13594.0,139.8344,139.8841,139.8045,139.8344,13594.0
2024-06-26 15:40:00,140.56,140.58,140.55,140.57,8365.0,139.8344,139.8543,139.8244,139.8443,8365.0
2024-06-26 15:45:00,140.56,140.58,140.5,140.54,17552.0,139.8344,139.8543,139.7747,139.8145,17552.0
2024-06-26 15:50:00,140.52,140.71,140.43,140.7,47372.0,139.7946,139.9836,139.705,139.9736,47372.0
2024-06-26 15:55:00,140.69,140.8,140.55,140.57,78621.0,139.9637,140.0731,139.8244,139.8443,78621.0
2024-06-27 09:30:00,141.21,141.21,140.46,140.67,16634.0,140.481,140.481,139.7349,139.9438,16634.0
2024-06-27 09:35:00,140.79,140.93,140.5,140.76,6453.0,140.0632,140.2025,139.7747,140.0333,6453.0
2024-06-27 09:40:00,140.75,141.01,140.74,140.97,6558.0,140.0234,140.282,140.0134,140.2422,6558.0
2024-06-27 09:45:00,140.94,141.03,140.91,140.96,3241.0,140.2124,140.3019,140.1826,140.2323,3241.0
2024-06-27 09:50:00,140.96,141.0,140.73,140.78,10514.0,140.2323,140.2721,140.0035,140.0532,10514.0
2024-06-27 09:55:00,140.84,141.1,140.75,140.92,6821.0,140.1129,140.3716,140.0234,140.1925,6821.0
2024-06-27 10:00:00,140.93,140.94,140.59,140.69,4009.0,140.2025,140.2124,139.8642,139.9637,4009.0
2024-06-27 10:05:00,140.68,140.7,140.54,140.54,2521.0,139.9537,139.9736,139.8145,139.8145,2521.0
2024-06-27 10:10:00,140.61,140.66,140.5,140.66,4679.0,139.8841,139.9338,139.7747,139.9338,4679.0
2024-06-27 10:15:00,140.67,140.69,140.5,140.52,5573.0,139.9438,139.9637,139.7747,139.7946,5573.0
2024-06-27 10:20:00,140.48,140.7,140.48,140.64,6767.0,139.7548,139.9736,139.7548,139.9139,6767.0
2024-06-27 10:25:00,140.63,140.74,140.62,140.72,7465.0,139.904,140.0134,139.8941,139.9935,7465.0
2024-06-27 10:30:00,140.74,140.86,140.68,140.68,11213.0,140.0134,140.1328,139.9537,139.9537,11213.0
2024-06-27 10:35:00,140.73,140.78,140.57,140.59,3641.0,140.0035,140.0532,139.8443,139.8642,3641.0
2024-06-27 10:40:00,140.58,140.58,140.34,140.39,7292.0,139.8543,139.8543,139.6155,139.6652,7292.0
2024-06-27 10:45:00,140.39,140.43,140.37,140.4,3743.0,139.6652,139.705,139.6453,139.6752,3743.0
2024-06-27 10:50:00,140.44,140.44,140.3,140.33,5003.0,139.715,139.715,139.5757,139.6055,5003.0
2024-06-27 10:55:00,140.37,140.48,140.35,140.45,8482.0,139.6453,139.7548,139.6254,139.7249,8482.0
2024-06-27 11:00:00,140.45,140.47,140.32,140.33,5775.0,139.7249,139.7448,139.5956,139.6055,5775.0
2024-06-27 11:05:00,140.33,140.49,140.32,140.45,8289.0,139.6055,139.7647,139.5956,139.7249,8289.0
2024-06-27 11:10:00,140.51,140.58,140.48,140.52,6552.0,139.7846,139.8543,139.7548,139.7946,6552.0
2024-06-27 11:15:00,140.52,140.55,140.38,140.38,3843.0,139.7946,139.8244,139.6553,139.6553,3843.0
2024-06-27 11:20:00,140.36,140.36,140.19,140.28,3926.0,139.6354,139.6354,139.4663,139.5558,3926.0
2024-06-27 11:25:00,140.28,140.34,140.19,140.28,9910.0,139.5558,139.6155,139.4663,139.5558,9910.0
2024-06-27 11:30:00,140.3,140.37,140.28,140.34,10434.0,139.5757,139.6453,139.5558,139.6155,10434.0
2024-06-27 11:35:00,140.34,140.38,140.32,140.38,4301.0,139.6155,139.6553,139.5956,139.6553,4301.0
2024-06-27 11:40:00,140.37,140.45,140.35,140.44,11014.0,139.6453,139.7249,139.6254,139.715,11014.0
2024-06-27 11:45:00,140.44,140.46,140.29,140.29,6700.0,139.715,139.7349,139.5658,139.5658,6700.0
2024-06-27 11:50:00,140.29,140.49,140.29,140.49,4623.0,139.5658,139.7647,139.5658,139.7647,4623.0
2024-06-27 11:55:00,140.5,140.62,140.46,140.49,9252.0,139.7747,139.8941,139.7349,139.7647,9252.0
2024-06-27 12:00:00,140.56,140.64,140.5,140.5,2078.0,139.8344,139.9139,139.7747,139.7747,2078.0
2024-06-27 12:05:00,140.48,140.49,140.33,140.33,2767.0,139.7548,139.7647,139.6055,139.6055,2767.0
2024-06-27 12:10:00,140.36,140.36,140.29,140.35,1728.0,139.6354,139.6354,139.5658,139.6254,1728.0
2024-06-27 12:15:00,140.39,140.42,140.37,140.42,5110.0,139.6652,139.6951,139.6453,139.6951,5110.0
2024-06-27 12:20:00,140.43,140.43,140.37,140.37,5448.0,139.705,139.705,139.6453,139.6453,5448.0
2024-06-27 12:25:00,140.36,140.36,140.27,140.28,4674.0,139.6354,139.6354,139.5459,139.5558,4674.0
2024-06-27 12:30:00,140.28,140.4,140.24,140.36,8144.0,139.5558,139.6752,139.516,139.6354,8144.0
2024-06-27 12:35:00,140.36,140.36,140.2,140.21,2162.0,139.6354,139.6354,139.4762,139.4862,2162.0
2024-06-27 12:40:00,140.21,140.25,140.2,140.21,2318.0,139.4862,139.526,139.4762,139.4862,2318.0
2024-06-27 12:45:00,140.25,140.27,140.22,140.22,2984.0,139.526,139.5459,139.4961,139.4961,2984.0
2024-06-27 12:50:00,140.23,140.25,140.22,140.25,2347.0,139.5061,139.526,139.4961,139.526,2347.0
2024-06-27 12:55:00,140.23,140.26,140.21,140.24,2223.0,139.5061,139.5359,139.4862,139.516,2223.0
2024-06-27 13:00:00,140.22,140.3,140.19,140.25,8230.0,139.4961,139.5757,139.4663,139.526,8230.0
2024-06-27 13:05:00,140.25,140.25,140.15,140.16,3600.0,139.526,139.526,139.4265,139.4364,3600.0
2024-06-27 13:10:00,140.15,140.2,140.08,140.08,1709.0,139.4265,139.4762,139.3568,139.3568,1709.0
2024-06-27 13:15:00,140.1,140.21,140.1,140.16,2779.0,139.3767,139.4862,139.3767,139.4364,2779.0
2024-06-27 13:20:00,140.13,140.13,140.07,140.11,1602.0,139.4066,139.4066,139.3469,139.3867,1602.0
2024-06-27 13:25:00,140.14,140.19,140.13,140.14,4979.0,139.4165,139.4663,139.4066,139.4165,4979.0
2024-06-27 13:30:00,140.12,140.12,140.07,140.08,2547.0,139.3966,139.3966,139.3469,139.3568,2547.0
2024-06-27 13:35:00,140.08,140.08,139.93,139.99,6123.0,139.3568,139.3568,139.2076,139.2673,6123.0
2024-06-27 13:40:00,140.0,140.04,139.98,139.98,3000.0,139.2773,139.317,139.2574,139.2574,3000.0
2024-06-27 13:45:00,139.98,139.98,139.93,139.96,2500.0,139.2574,139.2574,139.2076,139.2375,2500.0
2024-06-27 13:50:00,139.94,139.95,139.82,139.87,10397.0,139.2176,139.2275,139.0982,139.1479,10397.0
2024-06-27 13:55:00,139.9,139.93,139.87,139.93,4017.0,139.1778,139.2076,139.1479,139.2076,4017.0
2024-06-27 14:00:00,139.93,139.93,139.76,139.81,14707.0,139.2076,139.2076,139.0385,139.0882,14707.0
2024-06-27 14:05:00,139.81,139.84,139.77,139.81,2700.0,139.0882,139.1181,139.0484,139.0882,2700.0
2024-06-27 14:10:00,139.83,139.83,139.76,139.76,1300.0,139.1081,139.1081,139.0385,139.0385,1300.0
2024-06-27 14:15:00,139.73,139.75,139.63,139.75,5966.0,139.0086,139.0285,138.9092,139.0285,5966.0
2024-06-27 14:20:00,139.74,139.77,139.74,139.74,1322.0,139.0186,139.0484,139.0186,139.0186,1322.0
2024-06-27 14:25:00,139.75,139.76,139.65,139.65,6025.0,139.0285,139.0385,138.9291,138.9291,6025.0
2024-06-27 14:30:00,139.65,139.72,139.64,139.71,3735.0,138.9291,138.9987,138.9191,138.9888,3735.0
2024-06-27 14:35:00,139.71,139.73,139.67,139.7,5831.0,138.9888,139.0086,138.949,138.9788,5831.0
2024-06-27 14:40:00,139.7,139.71,139.58,139.62,9889.0,138.9788,138.9888,138.8594,138.8992,9889.0
2024-06-27 14:45:00,139.61,139.67,139.58,139.65,7823.0,138.8893,138.949,138.8594,138.9291,7823.0
2024-06-27 14:50:00,139.65,139.71,139.57,139.57,3883.0,138.9291,138.9888,138.8495,138.8495,3883.0
2024-06-27 14:55:00,139.6,139.64,139.57,139.58,6891.0,138.8793,138.9191,138.8495,138.8594,6891.0
2024-06-27 15:00:00,139.58,139.63,139.48,139.53,30111.0,138.8594,138.9092,138.7599,138.8097,30111.0
2024-06-27 15:05:00,139.53,139.56,139.47,139.47,5914.0,138.8097,138.8395,138.75,138.75,5914.0
2024-06-27 15:10:00,139.46,139.54,139.43,139.54,9613.0,138.74,138.8196,138.7102,138.8196,9613.0
2024-06-27 15:15:00,139.55,139.55,139.43,139.5,10134.0,138.8296,138.8296,138.7102,138.7798,10134.0
2024-06-27 15:20:00,139.5,139.51,139.38,139.44,17385.0,138.7798,138.7898,138.6605,138.7201,17385.0
2024-06-27 15:25:00,139.43,139.45,139.3,139.31,18327.0,138.7102,138.7301,138.5809,138.5908,18327.0
2024-06-27 15:30:00,139.32,139.65,139.32,139.54,11451.0,138.6008,138.9291,138.6008,138.8196,11451.0
2024-06-27 15:35:00,139.52,139.68,139.52,139.62,11494.0,138.7997,138.9589,138.7997,138.8992,11494.0
2024-06-27 15:40:00,139.64,139.79,139.64,139.79,7862.0,138.9191,139.0683,138.9191,139.0683,7862.0
2024-06-27 15:45:00,139.78,139.8,139.52,139.53,9308.0,139.0584,139.0783,138.7997,138.8097,9308.0
2024-06-27 15:50:00,139.49,139.58,139.39,139.4,29919.0,138.7699,138.8594,138.6704,138.6804,29919.0
2024-06-27 15:55:00,139.42,139.56,139.31,139.53,78935.0,138.7002,138.8395,138.5908,138.8097,78935.0
2024-06-28 09:30:00,139.9,140.15,139.64,140.02,33641.0,139.1778,139.4265,138.9191,139.2972,33641.0
2024-06-28 09:35:00,140.09,140.27,139.96,140.14,16286.0,139.3668,139.5459,139.2375,139.4165,16286.0
2024-06-28 09:40:00,140.15,140.15,139.95,139.98,15448.0,139.4265,139.4265,139.2275,139.2574,15448.0
2024-06-28 09:45:00,140.05,140.44,140.01,140.44,8934.0,139.327,139.715,139.2872,139.715,8934.0
2024-06-28 09:50:00,140.47,140.5,140.24,140.36,4935.0,139.7448,139.7747,139.516,139.6354,4935.0
2024-06-28 09:55:00,140.32,140.39,140.1,140.12,7459.0,139.5956,139.6652,139.3767,139.3966,7459.0
2024-06-28 10:00:00,140.15,140.32,139.97,140.17,8931.0,139.4265,139.5956,139.2474,139.4464,8931.0
2024-06-28 10:05:00,140.12,140.19,140.03,140.19,5005.0,139.3966,139.4663,139.3071,139.4663,5005.0
2024-06-28 10:10:00,140.16,140.25,140.12,140.23,3448.0,139.4364,139.526,139.3966,139.5061,3448.0
2024-06-28 10:15:00,140.23,140.44,140.21,140.34,7015.0,139.5061,139.715,139.4862,139.6155,7015.0
2024-06-28 10:20:00,140.3,140.38,140.29,140.34,8436.0,139.5757,139.6553,139.5658,139.6155,8436.0
2024-06-28 10:25:00,140.33,140.44,140.32,140.35,9107.0,139.6055,139.715,139.5956,139.6254,9107.0
2024-06-28 10:30:00,140.36,140.39,140.23,140.32,7266.0,139.6354,139.6652,139.5061,139.5956,7266.0
2024-06-28 10:35:00,140.35,140.42,140.2,140.2,6330.0,139.6254,139.6951,139.4762,139.4762,6330.0
2024-06-28 10:40:00,140.19,140.22,140.14,140.22,4834.0,139.4663,139.4961,139.4165,139.4961,4834.0
2024-06-28 10:45:00,140.24,140.45,140.24,140.3,5492.0,139.516,139.7249,139.516,139.5757,5492.0
2024-06-28 10:50:00,140.34,140.37,140.14,140.14,5808.0,139.6155,139.6453,139.4165,139.4165,5808.0
2024-06-28 10:55:00,140.15,140.21,140.04,140.2,11571.0,139.4265,139.4862,139.317,139.4762,11571.0
2024-06-28 11:00:00,140.19,140.19,139.97,140.03,10367.0,139.4663,139.4663,139.2474,139.3071,10367.0
2024-06-28 11:05:00,140.0,140.01,139.89,139.9,12160.0,139.2773,139.2872,139.1678,139.1778,12160.0
2024-06-28 11:10:00,139.9,139.99,139.8,139.95,7112.0,139.1778,139.2673,139.0783,139.2275,7112.0
2024-06-28 11:15:00,139.94,140.08,139.93,139.97,6512.0,139.2176,139.3568,139.2076,139.2474,6512.0
2024-06-28 11:20:00,139.97,139.99,139.93,139.95,5005.0,139.2474,139.2673,139.2076,139.2275,5005.0
2024-06-28 11:25:00,139.97,140.0,139.83,139.95,6556.0,139.2474,139.2773,139.1081,139.2275,6556.0
2024-06-28 11:30:00,139.94,139.99,139.88,139.99,6579.0,139.2176,139.2673,139.1579,139.2673,6579.0
2024-06-28 11:35:00,139.96,140.03,139.96,140.03,5184.0,139.2375,139.3071,139.2375,139.3071,5184.0
2024-06-28 11:40:00,140.04,140.06,139.95,139.95,4657.0,139.317,139.3369,139.2275,139.2275,4657.0
2024-06-28 11:45:00,139.91,139.91,139.85,139.85,2435.0,139.1877,139.1877,139.128,139.128,2435.0
2024-06-28 11:50:00,139.83,139.88,139.83,139.88,4675.0,139.1081,139.1579,139.1081,139.1579,4675.0
2024-06-28 11:55:00,139.88,140.04,139.87,139.88,6936.0,139.1579,139.317,139.1479,139.1579,6936.0
2024-06-28 12:00:00,139.82,139.84,139.81,139.82,2034.0,139.0982,139.1181,139.0882,139.0982,2034.0
2024-06-28 12:05:00,139.8,139.8,139.7,139.7,4080.0,139.0783,139.0783,138.9788,138.9788,4080.0
2024-06-28 12:10:00,139.67,139.67,139.62,139.63,3205.0,138.949,138.949,138.8992,138.9092,3205.0
2024-06-28 12:15:00,139.62,139.69,139.43,139.56,28217.0,138.8992,138.9689,138.7102,138.8395,28217.0
2024-06-28 12:20:00,139.6,139.71,139.51,139.71,4826.0,138.8793,138.9888,138.7898,138.9888,4826.0
2024-06-28 12:25:00,139.74,139.82,139.66,139.66,2923.0,139.0186,139.0982,138.939,138.939,2923.0
2024-06-28 12:30:00,139.65,139.68,139.61,139.67,3962.0,138.9291,138.9589,138.8893,138.949,3962.0
2024-06-28 12:35:00,139.64,139.65,139.46,139.48,4217.0,138.9191,138.9291,138.74,138.7599,4217.0
2024-06-28 12:40:00,139.45,139.45,139.38,139.39,4532.0,138.7301,138.7301,138.6605,138.6704,4532.0
2024-06-28 12:45:00,139.37,139.38,139.27,139.27,2410.0,138.6505,138.6605,138.551,138.551,2410.0
2024-06-28 12:50:00,139.28,139.43,139.27,139.36,3963.0,138.561,138.7102,138.551,138.6406,3963.0
2024-06-28 12:55:00,139.36,139.4,139.35,139.37,3656.0,138.6406,138.6804,138.6306,138.6505,3656.0
2024-06-28 13:00:00,139.37,139.43,139.33,139.39,6525.0,138.6505,138.7102,138.6107,138.6704,6525.0
2024-06-28 13:05:00,139.33,139.33,139.24,139.32,2367.0,138.6107,138.6107,138.5212,138.6008,2367.0
2024-06-28 13:10:00,139.32,139.33,139.26,139.31,3976.0,138.6008,138.6107,138.5411,138.5908,3976.0
2024-06-28 13:15:00,139.33,139.33,139.3,139.3,4575.0,138.6107,138.6107,138.5809,138.5809,4575.0
2024-06-28 13:20:00,139.32,139.46,139.32,139.44,5328.0,138.6008,138.74,138.6008,138.7201,5328.0
2024-06-28 13:25:00,139.44,139.45,139.34,139.36,9093.0,138.7201,138.7301,138.6207,138.6406,9093.0
2024-06-28 13:30:00,139.39,139.49,139.36,139.37,5542.0,138.6704,138.7699,138.6406,138.6505,5542.0
2024-06-28 13:35:00,139.36,139.5,139.35,139.5,2900.0,138.6406,138.7798,138.6306,138.7798,2900.0
2024-06-28 13:40:00,139.48,139.5,139.44,139.47,5365.0,138.7599,138.7798,138.7201,138.75,5365.0
2024-06-28 13:45:00,139.47,139.54,139.45,139.54,6413.0,138.75,138.8196,138.7301,138.8196,6413.0
2024-06-28 13:50:00,139.56,139.62,139.52,139.54,7514.0,138.8395,138.8992,138.7997,138.8196,7514.0
2024-06-28 13:55:00,139.54,139.61,139.52,139.54,6702.0,138.8196,138.8893,138.7997,138.8196,6702.0
2024-06-28 14:00:00,139.56,139.56,139.46,139.49,7035.0,138.8395,138.8395,138.74,138.7699,7035.0
2024-06-28 14:05:00,139.49,139.5,139.43,139.46,7377.0,138.7699,138.7798,138.7102,138.74,7377.0
2024-06-28 14:10:00,139.48,139.49,139.39,139.41,3725.0,138.7599,138.7699,138.6704,138.6903,3725.0
2024-06-28 14:15:00,139.41,139.54,139.39,139.41,6356.0,138.6903,138.8196,138.6704,138.6903,6356.0
2024-06-28 14:20:00,139.42,139.46,139.29,139.3,5655.0,138.7002,138.74,138.5709,138.5809,5655.0
2024-06-28 14:25:00,139.32,139.48,139.3,139.44,6987.0,138.6008,138.7599,138.5809,138.7201,6987.0
2024-06-28 14:30:00,139.45,139.51,139.43,139.45,4484.0,138.7301,138.7898,138.7102,138.7301,4484.0
2024-06-28 14:35:00,139.45,139.48,139.23,139.24,13698.0,138.7301,138.7599,138.5112,138.5212,13698.0
2024-06-28 14:40:00,139.27,139.32,139.17,139.31,7311.0,138.551,138.6008,138.4515,138.5908,7311.0
2024-06-28 14:45:00,139.31,139.34,139.28,139.33,2723.0,138.5908,138.6207,138.561,138.6107,2723.0
2024-06-28 14:50:00,139.33,139.4,139.32,139.34,6074.0,138.6107,138.6804,138.6008,138.6207,6074.0
2024-06-28 14:55:00,139.36,139.36,139.3,139.31,6274.0,138.6406,138.6406,138.5809,138.5908,6274.0
2024-06-28 15:00:00,139.28,139.29,139.2,139.2,6865.0,138.561,138.5709,138.4814,138.4814,6865.0
2024-06-28 15:05:00,139.19,139.2,139.08,139.09,9200.0,138.4714,138.4814,138.362,138.372,9200.0
2024-06-28 15:10:00,139.06,139.2,139.03,139.18,13343.0,138.3421,138.4814,138.3123,138.4615,13343.0
2024-06-28 15:15:00,139.18,139.28,139.09,139.15,60720.0,138.4615,138.561,138.372,138.4316,60720.0
2024-06-28 15:20:00,139.13,139.26,139.1,139.22,17124.0,138.4117,138.5411,138.3819,138.5013,17124.0
2024-06-28 15:25:00,139.21,139.36,139.19,139.36,10470.0,138.4913,138.6406,138.4714,138.6406,10470.0
2024-06-28 15:30:00,139.36,139.37,139.04,139.13,18213.0,138.6406,138.6505,138.3222,138.4117,18213.0
2024-06-28 15:35:00,139.12,139.24,139.03,139.24,19662.0,138.4018,138.5212,138.3123,138.5212,19662.0
2024-06-28 15:40:00,139.26,139.41,139.2,139.36,14014.0,138.5411,138.6903,138.4814,138.6406,14014.0
2024-06-28 15:45:00,139.36,139.44,139.22,139.22,13045.0,138.6406,138.7201,138.5013,138.5013,13045.0
2024-06-28 15:50:00,139.23,139.44,138.78,139.22,49875.0,138.5112,138.7201,138.0636,138.5013,49875.0
2024-06-28 15:55:00,139.28,139.5,139.23,139.39,105111.0,138.561,138.7798,138.5112,138.6704,105111.0
2024-07-01 09:30:00,139.71,139.71,139.16,139.16,32624.0,138.9888,138.9888,138.4416,138.4416,32624.0
2024-07-01 09:35:00,139.05,139.32,138.88,139.18,9903.0,138.3322,138.6008,138.163,138.4615,9903.0
2024-07-01 09:40:00,139.23,139.43,139.2,139.23,7626.0,138.5112,138.7102,138.4814,138.5112,7626.0
2024-07-01 09:45:00,139.17,139.35,139.08,139.19,16124.0,138.4515,138.6306,138.362,138.4714,16124.0
2024-07-01 09:50:00,139.13,139.29,139.07,139.17,5750.0,138.4117,138.5709,138.3521,138.4515,5750.0
2024-07-01 09:55:00,139.16,139.17,138.82,138.82,7833.0,138.4416,138.4515,138.1033,138.1033,7833.0
2024-07-01 10:00:00,138.88,139.0,138.49,138.67,12105.0,138.163,138.2824,137.775,137.9541,12105.0
2024-07-01 10:05:00,138.71,138.71,138.49,138.56,4483.0,137.9939,137.9939,137.775,137.8447,4483.0
2024-07-01 10:10:00,138.54,138.54,138.08,138.16,5801.0,137.8248,137.8248,137.3672,137.4468,5801.0
2024-07-01 10:15:00,138.23,138.31,138.1,138.19,5062.0,137.5164,137.596,137.3871,137.4766,5062.0
2024-07-01 10:20:00,138.19,138.2,137.89,138.11,5747.0,137.4766,137.4865,137.1781,137.397,5747.0
2024-07-01 10:25:00,138.11,138.47,138.11,138.34,6540.0,137.397,137.7552,137.397,137.6258,6540.0
2024-07-01 10:30:00,138.32,138.49,138.27,138.29,2857.0,137.6059,137.775,137.5562,137.5761,2857.0
2024-07-01 10:35:00,138.34,138.34,138.21,138.23,5789.0,137.6258,137.6258,137.4965,137.5164,5789.0
2024-07-01 10:40:00,138.27,138.27,138.09,138.11,4417.0,137.5562,137.5562,137.3771,137.397,4417.0
2024-07-01 10:45:00,138.13,138.21,137.95,137.99,4963.0,137.4169,137.4965,137.2378,137.2776,4963.0
2024-07-01 10:50:00,137.9,137.91,137.8,137.82,2428.0,137.1881,137.198,137.0886,137.1085,2428.0
2024-07-01 10:55:00,137.77,138.12,137.77,138.07,5923.0,137.0588,137.407,137.0588,137.3572,5923.0
2024-07-01 11:00:00,138.07,138.07,137.82,137.84,4082.0,137.3572,137.3572,137.1085,137.1284,4082.0
2024-07-01 11:05:00,137.86,138.01,137.82,137.86,5176.0,137.1483,137.2975,137.1085,137.1483,5176.0
2024-07-01 11:10:00,137.86,137.9,137.8,137.8,1931.0,137.1483,137.1881,137.0886,137.0886,1931.0
2024-07-01 11:15:00,137.83,137.83,137.59,137.59,4341.0,137.1185,137.1185,136.8797,136.8797,4341.0
2024-07-01 11:20:00,137.63,137.71,137.48,137.67,6787.0,136.9195,136.9991,136.7703,136.9593,6787.0
2024-07-01 11:25:00,137.66,137.83,137.65,137.78,5395.0,136.9493,137.1185,136.9394,137.0687,5395.0
2024-07-01 11:30:00,137.75,137.87,137.71,137.74,4072.0,137.0389,137.1582,136.9991,137.0289,4072.0
2024-07-01 11:35:00,137.71,137.79,137.64,137.77,6762.0,136.9991,137.0787,136.9294,137.0588,6762.0
2024-07-01 11:40:00,137.78,137.79,137.7,137.74,7503.0,137.0687,137.0787,136.9891,137.0289,7503.0
2024-07-01 11:45:00,137.76,137.97,137.75,137.97,5995.0,137.0488,137.2577,137.0389,137.2577,5995.0
2024-07-01 11:50:00,137.98,138.07,137.98,138.05,3799.0,137.2677,137.3572,137.2677,137.3373,3799.0
2024-07-01 11:55:00,138.06,138.12,137.98,137.99,5953.0,137.3473,137.407,137.2677,137.2776,5953.0
2024-07-01 12:00:00,138.03,138.03,137.75,137.76,1900.0,137.3174,137.3174,137.0389,137.0488,1900.0
2024-07-01 12:05:00,137.77,137.93,137.73,137.93,3565.0,137.0588,137.2179,137.019,137.2179,3565.0
2024-07-01 12:10:00,137.9,137.99,137.85,137.97,2878.0,137.1881,137.2776,137.1384,137.2577,2878.0
2024-07-01 12:15:00,137.95,137.96,137.84,137.84,2695.0,137.2378,137.2478,137.1284,137.1284,2695.0
2024-07-01 12:20:00,137.86,137.88,137.7,137.7,7508.0,137.1483,137.1682,136.9891,136.9891,7508.0
2024-07-01 12:25:00,137.73,137.73,137.61,137.68,9514.0,137.019,137.019,136.8996,136.9692,9514.0
2024-07-01 12:30:00,137.69,137.75,137.61,137.61,8297.0,136.9792,137.0389,136.8996,136.8996,8297.0
2024-07-01 12:35:00,137.61,137.64,137.57,137.58,5805.0,136.8996,136.9294,136.8598,136.8697,5805.0
2024-07-01 12:40:00,137.6,137.65,137.52,137.53,6406.0,136.8896,136.9394,136.8101,136.82,6406.0
2024-07-01 12:45:00,137.53,137.55,137.28,137.34,16338.0,136.82,136.8399,136.5713,136.631,16338.0
2024-07-01 12:50:00,137.34,137.37,137.27,137.27,4644.0,136.631,136.6608,136.5613,136.5613,4644.0
2024-07-01 12:55:00,137.29,137.36,137.28,137.33,4676.0,136.5812,136.6509,136.5713,136.621,4676.0
2024-07-01 13:00:00,137.36,137.36,137.28,137.32,3599.0,136.6509,136.6509,136.5713,136.6111,3599.0
2024-07-01 13:05:00,137.33,137.33,137.15,137.18,9452.0,136.621,136.621,136.442,136.4718,9452.0
2024-07-01 13:10:00,137.17,137.33,137.16,137.27,12128.0,136.4619,136.621,136.4519,136.5613,12128.0
2024-07-01 13:15:00,137.28,137.32,137.22,137.31,9918.0,136.5713,136.6111,136.5116,136.6011,9918.0
2024-07-01 13:20:00,137.33,137.5,137.27,137.49,8847.0,136.621,136.7902,136.5613,136.7802,8847.0
2024-07-01 13:25:00,137.51,137.59,137.34,137.37,9899.0,136.8001,136.8797,136.631,136.6608,9899.0
2024-07-01 13:30:00,137.34,137.66,137.34,137.66,7523.0,136.631,136.9493,136.631,136.9493,7523.0
2024-07-01 13:35:00,137.65,137.8,137.64,137.8,2353.0,136.9394,137.0886,136.9294,137.0886,2353.0
2024-07-01 13:40:00,137.85,137.86,137.63,137.82,6337.0,137.1384,137.1483,136.9195,137.1085,6337.0
2024-07-01 13:45:00,137.82,137.88,137.8,137.83,3014.0,137.1085,137.1682,137.0886,137.1185,3014.0
2024-07-01 13:50:00,137.88,137.88,137.75,137.75,3269.0,137.1682,137.1682,137.0389,137.0389,3269.0
2024-07-01 13:55:00,137.73,137.75,137.55,137.55,2158.0,137.019,137.0389,136.8399,136.8399,2158.0
2024-07-01 14:00:00,137.52,137.61,137.43,137.56,3830.0,136.8101,136.8996,136.7205,136.8498,3830.0
2024-07-01 14:05:00,137.59,137.59,137.52,137.56,2587.0,136.8797,136.8797,136.8101,136.8498,2587.0
2024-07-01 14:10:00,137.55,137.63,137.55,137.58,4010.0,136.8399,136.9195,136.8399,136.8697,4010.0
2024-07-01 14:15:00,137.61,137.66,137.61,137.62,1604.0,136.8996,136.9493,136.8996,136.9095,1604.0
2024-07-01 14:20:00,137.65,137.66,137.63,137.63,1825.0,136.9394,136.9493,136.9195,136.9195,1825.0
2024-07-01 14:25:00,137.62,137.62,137.5,137.52,1918.0,136.9095,136.9095,136.7902,136.8101,1918.0
2024-07-01 14:30:00,137.47,137.51,137.44,137.49,4340.0,136.7603,136.8001,136.7305,136.7802,4340.0
2024-07-01 14:35:00,137.5,137.54,137.48,137.5,3096.0,136.7902,136.83,136.7703,136.7902,3096.0
2024-07-01 14:40:00,137.51,137.52,137.38,137.4,5338.0,136.8001,136.8101,136.6708,136.6907,5338.0
2024-07-01 14:45:00,137.4,137.45,137.37,137.45,4299.0,136.6907,136.7404,136.6608,136.7404,4299.0
2024-07-01 14:50:00,137.43,137.46,137.39,137.43,1945.0,136.7205,136.7504,136.6807,136.7205,1945.0
2024-07-01 14:55:00,137.46,137.47,137.28,137.39,4167.0,136.7504,136.7603,136.5713,136.6807,4167.0
2024-07-01 15:00:00,137.39,137.42,137.33,137.36,6743.0,136.6807,136.7106,136.621,136.6509,6743.0
2024-07-01 15:05:00,137.38,137.4,137.25,137.29,3772.0,136.6708,136.6907,136.5415,136.5812,3772.0
2024-07-01 15:10:00,137.29,137.34,137.27,137.3,5108.0,136.5812,136.631,136.5613,136.5912,5108.0
2024-07-01 15:15:00,137.3,137.31,137.11,137.11,4539.0,136.5912,136.6011,136.4022,136.4022,4539.0
2024-07-01 15:20:00,137.12,137.23,137.11,137.22,8149.0,136.4121,136.5216,136.4022,136.5116,8149.0
2024-07-01 15:25:00,137.21,137.25,137.14,137.18,8735.0,136.5017,136.5415,136.432,136.4718,8735.0
2024-07-01 15:30:00,137.19,137.34,137.17,137.3,9545.0,136.4818,136.631,136.4619,136.5912,9545.0
2024-07-01 15:35:00,137.29,137.31,137.2,137.31,5636.0,136.5812,136.6011,136.4917,136.6011,5636.0
2024-07-01 15:40:00,137.31,137.38,137.25,137.34,6713.0,136.6011,136.6708,136.5415,136.631,6713.0
2024-07-01 15:45:00,137.33,137.46,137.33,137.46,10086.0,136.621,136.7504,136.621,136.7504,10086.0
2024-07-01 15:50:00,137.44,137.76,137.41,137.57,24862.0,136.7305,137.0488,136.7006,136.8598,24862.0
2024-07-01 15:55:00,137.48,137.49,137.28,137.3,50485.0,136.7703,136.7802,136.5713,136.5912,50485.0
2024-07-02 09:30:00,137.89,138.06,137.47,138.06,19461.0,137.1781,137.3473,136.7603,137.3473,19461.0
2024-07-02 09:35:00,137.99,138.2,137.89,138.0,13852.0,137.2776,137.4865,137.1781,137.2876,13852.0
2024-07-02 09:40:00,138.12,138.19,138.03,138.04,8814.0,137.407,137.4766,137.3174,137.3274,8814.0
2024-07-02 09:45:00,138.06,138.11,137.92,137.96,2672.0,137.3473,137.397,137.208,137.2478,2672.0
2024-07-02 09:50:00,137.99,137.99,137.77,137.96,13841.0,137.2776,137.2776,137.0588,137.2478,13841.0
2024-07-02 09:55:00,137.96,137.96,137.77,137.8,10082.0,137.2478,137.2478,137.0588,137.0886,10082.0
2024-07-02 10:00:00,137.82,137.83,137.64,137.72,9187.0,137.1085,137.1185,136.9294,137.009,9187.0
2024-07-02 10:05:00,137.71,137.74,137.69,137.69,1205.0,136.9991,137.0289,136.9792,136.9792,1205.0
2024-07-02 10:10:00,137.69,137.69,137.56,137.61,5400.0,136.9792,136.9792,136.8498,136.8996,5400.0
2024-07-02 10:15:00,137.66,137.68,137.49,137.56,5208.0,136.9493,136.9692,136.7802,136.8498,5208.0
2024-07-02 10:20:00,137.55,137.67,137.54,137.64,4896.0,136.8399,136.9593,136.83,136.9294,4896.0
2024-07-02 10:25:00,137.64,137.65,137.56,137.59,3913.0,136.9294,136.9394,136.8498,136.8797,3913.0
2024-07-02 10:30:00,137.6,137.75,137.6,137.75,3496.0,136.8896,137.0389,136.8896,137.0389,3496.0
2024-07-02 10:35:00,137.76,137.94,137.74,137.94,5625.0,137.0488,137.2279,137.0289,137.2279,5625.0
2024-07-02 10:40:00,137.92,138.23,137.92,138.13,4701.0,137.208,137.5164,137.208,137.4169,4701.0
2024-07-02 10:45:00,138.11,138.11,137.94,138.03,2673.0,137.397,137.397,137.2279,137.3174,2673.0
2024-07-02 10:50:00,138.08,138.24,138.07,138.11,8073.0,137.3672,137.5263,137.3572,137.397,8073.0
2024-07-02 10:55:00,138.12,138.23,138.12,138.2,8658.0,137.407,137.5164,137.407,137.4865,8658.0
2024-07-02 11:00:00,138.23,138.23,137.9,137.95,7486.0,137.5164,137.5164,137.1881,137.2378,7486.0
2024-07-02 11:05:00,137.95,137.95,137.79,137.79,4743.0,137.2378,137.2378,137.0787,137.0787,4743.0
2024-07-02 11:10:00,137.75,137.89,137.75,137.89,2232.0,137.0389,137.1781,137.0389,137.1781,2232.0
2024-07-02 11:15:00,137.91,138.0,137.88,137.92,3328.0,137.198,137.2876,137.1682,137.208,3328.0
2024-07-02 11:20:00,137.94,138.0,137.92,137.94,3366.0,137.2279,137.2876,137.208,137.2279,3366.0
2024-07-02 11:25:00,137.97,138.02,137.93,137.98,3584.0,137.2577,137.3075,137.2179,137.2677,3584.0
2024-07-02 11:30:00,137.99,138.2,137.99,138.2,3622.0,137.2776,137.4865,137.2776,137.4865,3622.0
2024-07-02 11:35:00,138.25,138.41,138.25,138.37,5157.0,137.5363,137.6955,137.5363,137.6557,5157.0
2024-07-02 11:40:00,138.39,138.39,138.27,138.37,3029.0,137.6756,137.6756,137.5562,137.6557,3029.0
2024-07-02 11:45:00,138.34,138.42,138.28,138.28,3535.0,137.6258,137.7054,137.5661,137.5661,3535.0
2024-07-02 11:50:00,138.28,138.29,138.16,138.16,2300.0,137.5661,137.5761,137.4468,137.4468,2300.0
2024-07-02 11:55:00,138.18,138.24,137.99,137.99,2582.0,137.4666,137.5263,137.2776,137.2776,2582.0
2024-07-02 12:00:00,138.0,138.08,138.0,138.02,4955.0,137.2876,137.3672,137.2876,137.3075,4955.0
2024-07-02 12:05:00,138.01,138.12,138.01,138.12,2499.0,137.2975,137.407,137.2975,137.407,2499.0
2024-07-02 12:10:00,138.09,138.09,138.04,138.05,2725.0,137.3771,137.3771,137.3274,137.3373,2725.0
2024-07-02 12:15:00,138.06,138.1,138.01,138.01,2236.0,137.3473,137.3871,137.2975,137.2975,2236.0
2024-07-02 12:20:00,137.99,138.12,137.99,138.12,1789.0,137.2776,137.407,137.2776,137.407,1789.0
2024-07-02 12:25:00,138.1,138.2,138.08,138.2,1812.0,137.3871,137.4865,137.3672,137.4865,1812.0
2024-07-02 12:30:00,138.19,138.19,138.09,138.1,2009.0,137.4766,137.4766,137.3771,137.3871,2009.0
2024-07-02 12:35:00,138.11,138.14,138.09,138.09,1619.0,137.397,137.4269,137.3771,137.3771,1619.0
2024-07-02 12:40:00,138.14,138.15,138.1,138.1,1689.0,137.4269,137.4368,137.3871,137.3871,1689.0
2024-07-02 12:45:00,138.11,138.17,138.07,138.07,1620.0,137.397,137.4567,137.3572,137.3572,1620.0
2024-07-02 12:50:00,138.08,138.11,138.05,138.05,600.0,137.3672,137.397,137.3373,137.3373,600.0
2024-07-02 12:55:00,138.06,138.08,137.97,138.03,2387.0,137.3473,137.3672,137.2577,137.3174,2387.0
2024-07-02 13:00:00,138.06,138.06,137.96,137.97,1300.0,137.3473,137.3473,137.2478,137.2577,1300.0
2024-07-02 13:05:00,138.02,138.11,138.02,138.11,3377.0,137.3075,137.397,137.3075,137.397,3377.0
2024-07-02 13:10:00,138.14,138.14,137.97,138.03,3710.0,137.4269,137.4269,137.2577,137.3174,3710.0
2024-07-02 13:15:00,138.03,138.16,138.02,138.11,2452.0,137.3174,137.4468,137.3075,137.397,2452.0
2024-07-02 13:20:00,138.05,138.14,138.04,138.05,2420.0,137.3373,137.4269,137.3274,137.3373,2420.0
2024-07-02 13:25:00,138.09,138.11,138.05,138.05,1665.0,137.3771,137.397,137.3373,137.3373,1665.0
2024-07-02 13:30:00,138.07,138.19,137.99,138.15,3480.0,137.3572,137.4766,137.2776,137.4368,3480.0
2024-07-02 13:35:00,138.16,138.32,138.16,138.32,1700.0,137.4468,137.6059,137.4468,137.6059,1700.0
2024-07-02 13:40:00,138.34,138.36,138.3,138.31,2487.0,137.6258,137.6457,137.586,137.596,2487.0
2024-07-02 13:45:00,138.31,138.34,138.22,138.24,2560.0,137.596,137.6258,137.5064,137.5263,2560.0
2024-07-02 13:50:00,138.27,138.3,138.23,138.27,3300.0,137.5562,137.586,137.5164,137.5562,3300.0
2024-07-02 13:55:00,138.25,138.3,138.21,138.21,2325.0,137.5363,137.586,137.4965,137.4965,2325.0
2024-07-02 14:00:00,138.26,138.26,138.19,138.21,3639.0,137.5462,137.5462,137.4766,137.4965,3639.0
2024-07-02 14:05:00,138.25,138.39,138.24,138.39,2501.0,137.5363,137.6756,137.5263,137.6756,2501.0
2024-07-02 14:10:00,138.42,138.54,138.39,138.54,2919.0,137.7054,137.8248,137.6756,137.8248,2919.0
2024-07-02 14:15:00,138.49,138.53,138.46,138.48,3070.0,137.775,137.8148,137.7452,137.7651,3070.0
2024-07-02 14:20:00,138.49,138.53,138.48,138.51,1508.0,137.775,137.8148,137.7651,137.7949,1508.0
2024-07-02 14:25:00,138.49,138.55,138.45,138.5,64640.0,137.775,137.8347,137.7353,137.785,64640.0
2024-07-02 14:30:00,138.49,138.58,138.47,138.51,6222.0,137.775,137.8646,137.7552,137.7949,6222.0
2024-07-02 14:35:00,138.54,138.6,138.47,138.52,3245.0,137.8248,137.8845,137.7552,137.8049,3245.0
2024-07-02 14:40:00,138.54,138.62,138.53,138.61,6560.0,137.8248,137.9044,137.8148,137.8944,6560.0
2024-07-02 14:45:00,138.59,138.59,138.51,138.55,7640.0,137.8745,137.8745,137.7949,137.8347,7640.0
2024-07-02 14:50:00,138.55,138.62,138.53,138.58,9093.0,137.8347,137.9044,137.8148,137.8646,9093.0
2024-07-02 14:55:00,138.59,138.6,138.51,138.54,3220.0,137.8745,137.8845,137.7949,137.8248,3220.0
2024-07-02 15:00:00,138.54,138.6,138.54,138.55,7303.0,137.8248,137.8845,137.8248,137.8347,7303.0
2024-07-02 15:05:00,138.55,138.57,138.52,138.54,8823.0,137.8347,137.8546,137.8049,137.8248,8823.0
2024-07-02 15:10:00,138.55,138.57,138.51,138.57,9518.0,137.8347,137.8546,137.7949,137.8546,9518.0
2024-07-02 15:15:00,138.55,138.59,138.52,138.59,9755.0,137.8347,137.8745,137.8049,137.8745,9755.0
2024-07-02 15:20:00,138.58,138.61,138.54,138.56,3969.0,137.8646,137.8944,137.8248,137.8447,3969.0
2024-07-02 15:25:00,138.57,138.65,138.56,138.59,5660.0,137.8546,137.9342,137.8447,137.8745,5660.0
2024-07-02 15:30:00,138.59,138.63,138.56,138.62,4739.0,137.8745,137.9143,137.8447,137.9044,4739.0
2024-07-02 15:35:00,138.62,138.67,138.58,138.63,11686.0,137.9044,137.9541,137.8646,137.9143,11686.0
2024-07-02 15:40:00,138.63,138.7,138.58,138.64,13046.0,137.9143,137.984,137.8646,137.9243,13046.0
2024-07-02 15:45:00,138.66,138.66,138.58,138.59,15107.0,137.9442,137.9442,137.8646,137.8745,15107.0
2024-07-02 15:50:00,138.59,138.78,138.56,138.62,29661.0,137.8745,138.0636,137.8447,137.9044,29661.0
2024-07-02 15:55:00,138.54,138.94,138.43,138.91,100770.0,137.8248,138.2227,137.7154,138.1929,100770.0
2024-07-03 09:30:00,139.09,139.42,138.67,138.67,27792.0,138.372,138.7002,137.9541,137.9541,27792.0
2024-07-03 09:35:00,138.66,139.02,138.47,138.98,4143.0,137.9442,138.3023,137.7552,138.2625,4143.0
2024-07-03 09:40:00,139.02,139.16,138.76,138.84,8223.0,138.3023,138.4416,138.0437,138.1232,8223.0
2024-07-03 09:45:00,138.84,139.0,138.6,138.63,5332.0,138.1232,138.2824,137.8845,137.9143,5332.0
2024-07-03 09:50:00,138.67,138.76,138.4,138.5,6089.0,137.9541,138.0437,137.6855,137.785,6089.0
2024-07-03 09:55:00,138.53,138.65,138.47,138.6,4913.0,137.8148,137.9342,137.7552,137.8845,4913.0
2024-07-03 10:00:00,138.7,138.7,138.34,138.41,5325.0,137.984,137.984,137.6258,137.6955,5325.0
2024-07-03 10:05:00,138.44,138.48,138.19,138.19,11386.0,137.7253,137.7651,137.4766,137.4766,11386.0
2024-07-03 10:10:00,138.21,138.49,138.18,138.49,3283.0,137.4965,137.775,137.4666,137.775,3283.0
2024-07-03 10:15:00,138.46,138.57,138.4,138.43,7603.0,137.7452,137.8546,137.6855,137.7154,7603.0
2024-07-03 10:20:00,138.41,138.6,138.39,138.59,5618.0,137.6955,137.8845,137.6756,137.8745,5618.0
2024-07-03 10:25:00,138.62,138.64,138.48,138.53,6013.0,137.9044,137.9243,137.7651,137.8148,6013.0
2024-07-03 10:30:00,138.45,138.45,138.2,138.21,6374.0,137.7353,137.7353,137.4865,137.4965,6374.0
2024-07-03 10:35:00,138.19,138.48,138.13,138.48,9687.0,137.4766,137.7651,137.4169,137.7651,9687.0
2024-07-03 10:40:00,138.44,138.44,138.23,138.3,7438.0,137.7253,137.7253,137.5164,137.586,7438.0
2024-07-03 10:45:00,138.33,138.34,138.19,138.29,7616.0,137.6159,137.6258,137.4766,137.5761,7616.0
2024-07-03 10:50:00,138.37,138.51,138.17,138.22,6959.0,137.6557,137.7949,137.4567,137.5064,6959.0
2024-07-03 10:55:00,138.13,138.29,138.13,138.27,2109.0,137.4169,137.5761,137.4169,137.5562,2109.0
2024-07-03 11:00:00,138.24,138.32,138.18,138.26,6124.0,137.5263,137.6059,137.4666,137.5462,6124.0
2024-07-03 11:05:00,138.3,138.34,138.22,138.22,7796.0,137.586,137.6258,137.5064,137.5064,7796.0
2024-07-03 11:10:00,138.22,138.25,138.13,138.15,3778.0,137.5064,137.5363,137.4169,137.4368,3778.0
2024-07-03 11:15:00,138.18,138.26,138.16,138.24,6464.0,137.4666,137.5462,137.4468,137.5263,6464.0
2024-07-03 11:20:00,138.26,138.33,138.17,138.21,7044.0,137.5462,137.6159,137.4567,137.4965,7044.0
2024-07-03 11:25:00,138.24,138.3,138.11,138.3,6021.0,137.5263,137.586,137.397,137.586,6021.0
2024-07-03 11:30:00,138.3,138.51,138.29,138.43,10048.0,137.586,137.7949,137.5761,137.7154,10048.0
2024-07-03 11:35:00,138.47,138.52,138.39,138.52,4525.0,137.7552,137.8049,137.6756,137.8049,4525.0
2024-07-03 11:40:00,138.52,138.64,138.46,138.53,5192.0,137.8049,137.9243,137.7452,137.8148,5192.0
2024-07-03 11:45:00,138.52,138.55,138.46,138.46,8100.0,137.8049,137.8347,137.7452,137.7452,8100.0
2024-07-03 11:50:00,138.46,138.49,138.4,138.47,18315.0,137.7452,137.775,137.6855,137.7552,18315.0
2024-07-03 11:55:00,138.46,138.66,138.46,138.6,5815.0,137.7452,137.9442,137.7452,137.8845,5815.0
2024-07-03 12:00:00,138.58,138.64,138.55,138.58,3473.0,137.8646,137.9243,137.8347,137.8646,3473.0
2024-07-03 12:05:00,138.57,138.61,138.39,138.47,5852.0,137.8546,137.8944,137.6756,137.7552,5852.0
2024-07-03 12:10:00,138.44,138.5,138.37,138.5,7623.0,137.7253,137.785,137.6557,137.785,7623.0
2024-07-03 12:15:00,138.48,138.52,138.42,138.44,4666.0,137.7651,137.8049,137.7054,137.7253,4666.0
2024-07-03 12:20:00,138.43,138.47,138.34,138.34,5384.0,137.7154,137.7552,137.6258,137.6258,5384.0
2024-07-03 12:25:00,138.34,138.42,138.24,138.28,5518.0,137.6258,137.7054,137.5263,137.5661,5518.0
2024-07-03 12:30:00,138.28,138.49,138.25,138.47,7678.0,137.5661,137.775,137.5363,137.7552,7678.0
2024-07-03 12:35:00,138.44,138.46,138.4,138.43,5202.0,137.7253,137.7452,137.6855,137.7154,5202.0
2024-07-03 12:40:00,138.45,138.6,138.45,138.6,4835.0,137.7353,137.8845,137.7353,137.8845,4835.0
2024-07-03 12:45:00,138.59,138.59,138.45,138.48,9777.0,137.8745,137.8745,137.7353,137.7651,9777.0
2024-07-03 12:50:00,138.5,138.66,138.5,138.51,11599.0,137.785,137.9442,137.785,137.7949,11599.0
2024-07-03 12:55:00,138.54,138.74,138.52,138.67,51597.0,137.8248,138.0238,137.8049,137.9541,51597.0
2024-07-05 09:30:00,138.03,138.17,137.28,137.81,24011.0,137.3174,137.4567,136.5713,137.0986,24011.0
2024-07-05 09:35:00,137.92,137.97,137.78,137.9,3653.0,137.208,137.2577,137.0687,137.1881,3653.0
2024-07-05 09:40:00,137.91,137.97,137.63,137.97,6523.0,137.198,137.2577,136.9195,137.2577,6523.0
2024-07-05 09:45:00,137.93,138.29,137.93,138.16,5181.0,137.2179,137.5761,137.2179,137.4468,5181.0
2024-07-05 09:50:00,138.27,138.32,137.99,138.04,5732.0,137.5562,137.6059,137.2776,137.3274,5732.0
2024-07-05 09:55:00,138.1,138.15,137.78,138.1,4996.0,137.3871,137.4368,137.0687,137.3871,4996.0
2024-07-05 10:00:00,138.1,138.32,138.05,138.32,3752.0,137.3871,137.6059,137.3373,137.6059,3752.0
2024-07-05 10:05:00,138.29,138.32,138.08,138.22,7956.0,137.5761,137.6059,137.3672,137.5064,7956.0
2024-07-05 10:10:00,138.16,138.28,138.12,138.24,2035.0,137.4468,137.5661,137.407,137.5263,2035.0
2024-07-05 10:15:00,138.28,138.44,138.12,138.32,7333.0,137.5661,137.7253,137.407,137.6059,7333.0
2024-07-05 10:20:00,138.29,138.31,138.1,138.1,1357.0,137.5761,137.596,137.3871,137.3871,1357.0
2024-07-05 10:25:00,138.13,138.23,138.11,138.15,3259.0,137.4169,137.5164,137.397,137.4368,3259.0
2024-07-05 10:30:00,138.07,138.19,138.05,138.19,2356.0,137.3572,137.4766,137.3373,137.4766,2356.0
2024-07-05 10:35:00,138.19,138.27,138.05,138.05,5891.0,137.4766,137.5562,137.3373,137.3373,5891.0
2024-07-05 10:40:00,138.09,138.36,138.09,138.23,3676.0,137.3771,137.6457,137.3771,137.5164,3676.0
2024-07-05 10:45:00,138.2,138.23,138.11,138.11,5118.0,137.4865,137.5164,137.397,137.397,5118.0
2024-07-05 10:50:00,138.13,138.13,137.95,137.99,2161.0,137.4169,137.4169,137.2378,137.2776,2161.0
2024-07-05 10:55:00,137.95,138.01,137.92,137.99,10057.0,137.2378,137.2975,137.208,137.2776,10057.0
2024-07-05 11:00:00,137.98,138.0,137.86,137.94,6697.0,137.2677,137.2876,137.1483,137.2279,6697.0
2024-07-05 11:05:00,137.93,137.93,137.8,137.9,9444.0,137.2179,137.2179,137.0886,137.1881,9444.0
2024-07-05 11:10:00,137.93,138.0,137.91,137.94,9577.0,137.2179,137.2876,137.198,137.2279,9577.0
2024-07-05 11:15:00,137.92,138.04,137.92,137.93,7627.0,137.208,137.3274,137.208,137.2179,7627.0
2024-07-05 11:20:00,137.94,137.94,137.79,137.84,4672.0,137.2279,137.2279,137.0787,137.1284,4672.0
2024-07-05 11:25:00,137.84,137.84,137.72,137.8,7200.0,137.1284,137.1284,137.009,137.0886,7200.0
2024-07-05 11:30:00,137.8,137.97,137.79,137.92,4151.0,137.0886,137.2577,137.0787,137.208,4151.0
2024-07-05 11:35:00,137.94,137.95,137.78,137.91,5313.0,137.2279,137.2378,137.0687,137.198,5313.0
2024-07-05 11:40:00,137.91,138.02,137.89,137.95,7748.0,137.198,137.3075,137.1781,137.2378,7748.0
2024-07-05 11:45:00,138.0,138.14,137.99,138.14,5261.0,137.2876,137.4269,137.2776,137.4269,5261.0
2024-07-05 11:50:00,138.14,138.14,138.07,138.12,2512.0,137.4269,137.4269,137.3572,137.407,2512.0
2024-07-05 11:55:00,138.08,138.08,137.92,137.95,3017.0,137.3672,137.3672,137.208,137.2378,3017.0
2024-07-05 12:00:00,137.97,138.03,137.87,137.87,8230.0,137.2577,137.3174,137.1582,137.1582,8230.0
2024-07-05 12:05:00,137.87,138.07,137.87,138.0,3413.0,137.1582,137.3572,137.1582,137.2876,3413.0
2024-07-05 12:10:00,137.99,138.13,137.98,138.13,4974.0,137.2776,137.4169,137.2677,137.4169,4974.0
2024-07-05 12:15:00,138.11,138.11,137.9,137.9,3242.0,137.397,137.397,137.1881,137.1881,3242.0
2024-07-05 12:20:00,137.91,137.96,137.88,137.93,3065.0,137.198,137.2478,137.1682,137.2179,3065.0
2024-07-05 12:25:00,137.92,137.96,137.86,137.94,3327.0,137.208,137.2478,137.1483,137.2279,3327.0
2024-07-05 12:30:00,137.95,138.01,137.95,137.98,1893.0,137.2378,137.2975,137.2378,137.2677,1893.0
2024-07-05 12:35:00,137.98,137.99,137.9,137.9,3388.0,137.2677,137.2776,137.1881,137.1881,3388.0
2024-07-05 12:40:00,137.91,137.94,137.8,137.8,5224.0,137.198,137.2279,137.0886,137.0886,5224.0
2024-07-05 12:45:00,137.81,137.86,137.8,137.84,7329.0,137.0986,137.1483,137.0886,137.1284,7329.0
2024-07-05 12:50:00,137.84,137.97,137.8,137.96,3580.0,137.1284,137.2577,137.0886,137.2478,3580.0
2024-07-05 12:55:00,137.95,137.98,137.94,137.96,1500.0,137.2378,137.2677,137.2279,137.2478,1500.0
2024-07-05 13:00:00,137.97,137.99,137.83,137.84,5950.0,137.2577,137.2776,137.1185,137.1284,5950.0
2024-07-05 13:05:00,137.85,137.86,137.78,137.85,2920.0,137.1384,137.1483,137.0687,137.1384,2920.0
2024-07-05 13:10:00,137.86,137.86,137.83,137.86,1184.0,137.1483,137.1483,137.1185,137.1483,1184.0
2024-07-05 13:15:00,137.84,137.9,137.84,137.9,4300.0,137.1284,137.1881,137.1284,137.1881,4300.0
2024-07-05 13:20:00,137.9,138.0,137.89,137.96,2771.0,137.1881,137.2876,137.1781,137.2478,2771.0
2024-07-05 13:25:00,137.95,137.98,137.94,137.97,1113.0,137.2378,137.2677,137.2279,137.2577,1113.0
2024-07-05 13:30:00,137.99,138.0,137.92,137.92,3001.0,137.2776,137.2876,137.208,137.208,3001.0
2024-07-05 13:35:00,137.93,137.97,137.9,137.97,2200.0,137.2179,137.2577,137.1881,137.2577,2200.0
2024-07-05 13:40:00,137.94,138.02,137.87,138.02,3465.0,137.2279,137.3075,137.1582,137.3075,3465.0
2024-07-05 13:45:00,137.99,138.1,137.99,138.1,2536.0,137.2776,137.3871,137.2776,137.3871,2536.0
2024-07-05 13:50:00,138.11,138.12,138.04,138.07,2774.0,137.397,137.407,137.3274,137.3572,2774.0
2024-07-05 13:55:00,138.05,138.05,138.01,138.02,1645.0,137.3373,137.3373,137.2975,137.3075,1645.0
2024-07-05 14:00:00,138.04,138.11,138.04,138.06,1442.0,137.3274,137.397,137.3274,137.3473,1442.0
2024-07-05 14:05:00,138.07,138.16,138.05,138.05,5088.0,137.3572,137.4468,137.3373,137.3373,5088.0
2024-07-05 14:10:00,138.06,138.13,138.04,138.04,2387.0,137.3473,137.4169,137.3274,137.3274,2387.0
2024-07-05 14:15:00,138.02,138.07,138.02,138.03,1400.0,137.3075,137.3572,137.3075,137.3174,1400.0
2024-07-05 14:20:00,138.01,138.07,137.94,137.94,3314.0,137.2975,137.3572,137.2279,137.2279,3314.0
2024-07-05 14:25:00,137.94,137.99,137.93,137.96,2500.0,137.2279,137.2776,137.2179,137.2478,2500.0
2024-07-05 14:30:00,137.97,138.05,137.94,138.05,2622.0,137.2577,137.3373,137.2279,137.3373,2622.0
2024-07-05 14:35:00,138.05,138.05,137.93,137.94,3158.0,137.3373,137.3373,137.2179,137.2279,3158.0
2024-07-05 14:40:00,137.94,138.03,137.88,137.89,7540.0,137.2279,137.3174,137.1682,137.1781,7540.0
2024-07-05 14:45:00,137.89,137.94,137.86,137.88,2966.0,137.1781,137.2279,137.1483,137.1682,2966.0
2024-07-05 14:50:00,137.93,137.93,137.83,137.87,3821.0,137.2179,137.2179,137.1185,137.1582,3821.0
2024-07-05 14:55:00,137.87,137.87,137.78,137.83,3512.0,137.1582,137.1582,137.0687,137.1185,3512.0
2024-07-05 15:00:00,137.83,137.87,137.8,137.87,3924.0,137.1185,137.1582,137.0886,137.1582,3924.0
2024-07-05 15:05:00,137.87,137.87,137.82,137.86,3240.0,137.1582,137.1582,137.1085,137.1483,3240.0
2024-07-05 15:10:00,137.88,137.88,137.76,137.78,4709.0,137.1682,137.1682,137.0488,137.0687,4709.0
2024-07-05 15:15:00,137.76,137.81,137.7,137.71,5917.0,137.0488,137.0986,136.9891,136.9991,5917.0
2024-07-05 15:20:00,137.72,137.72,137.64,137.69,6332.0,137.009,137.009,136.9294,136.9792,6332.0
2024-07-05 15:25:00,137.72,137.73,137.68,137.7,6821.0,137.009,137.019,136.9692,136.9891,6821.0
2024-07-05 15:30:00,137.7,137.81,137.68,137.78,13724.0,136.9891,137.0986,136.9692,137.0687,13724.0
2024-07-05 15:35:00,137.79,137.9,137.77,137.86,8383.0,137.0787,137.1881,137.0588,137.1483,8383.0
2024-07-05 15:40:00,137.85,137.87,137.74,137.87,10451.0,137.1384,137.1582,137.0289,137.1582,10451.0
2024-07-05 15:45:00,137.83,137.97,137.83,137.9,13815.0,137.1185,137.2577,137.1185,137.1881,13815.0
2024-07-05 15:50:00,137.91,138.36,137.9,138.36,28644.0,137.198,137.6457,137.1881,137.6457,28644.0
2024-07-05 15:55:00,138.32,138.33,138.12,138.25,79500.0,137.6059,137.6159,137.407,137.5363,79500.0
2024-07-08 09:30:00,138.04,138.4,138.03,138.22,20092.0,137.3274,137.6855,137.3174,137.5064,20092.0
2024-07-08 09:35:00,138.09,138.19,137.81,138.09,2646.0,137.3771,137.4766,137.0986,137.3771,2646.0
2024-07-08 09:40:00,138.09,138.09,137.72,137.8,9818.0,137.3771,137.3771,137.009,137.0886,9818.0
2024-07-08 09:45:00,137.85,137.9,137.74,137.75,2739.0,137.1384,137.1881,137.0289,137.0389,2739.0
2024-07-08 09:50:00,137.73,137.79,137.64,137.73,4500.0,137.019,137.0787,136.9294,137.019,4500.0
2024-07-08 09:55:00,137.7,137.8,137.56,137.69,16661.0,136.9891,137.0886,136.8498,136.9792,16661.0
2024-07-08 10:00:00,137.65,137.77,137.47,137.47,16601.0,136.9394,137.0588,136.7603,136.7603,16601.0
2024-07-08 10:05:00,137.5,137.65,137.47,137.47,7644.0,136.7902,136.9394,136.7603,136.7603,7644.0
2024-07-08 10:10:00,137.47,137.81,137.42,137.75,67120.0,136.7603,137.0986,136.7106,137.0389,67120.0
2024-07-08 10:15:00,137.82,137.89,137.55,137.6,9448.0,137.1085,137.1781,136.8399,136.8896,9448.0
2024-07-08 10:20:00,137.63,137.63,137.39,137.41,4712.0,136.9195,136.9195,136.6807,136.7006,4712.0
2024-07-08 10:25:00,137.41,137.41,137.19,137.35,7227.0,136.7006,136.7006,136.4818,136.6409,7227.0
2024-07-08 10:30:00,137.37,137.44,137.2,137.31,4266.0,136.6608,136.7305,136.4917,136.6011,4266.0
2024-07-08 10:35:00,137.34,137.5,137.28,137.5,2765.0,136.631,136.7902,136.5713,136.7902,2765.0
2024-07-08 10:40:00,137.46,137.47,137.31,137.4,3861.0,136.7504,136.7603,136.6011,136.6907,3861.0
2024-07-08 10:45:00,137.36,137.51,137.36,137.44,6821.0,136.6509,136.8001,136.6509,136.7305,6821.0
2024-07-08 10:50:00,137.45,137.61,137.45,137.55,4582.0,136.7404,136.8996,136.7404,136.8399,4582.0
2024-07-08 10:55:00,137.58,137.76,137.58,137.72,7200.0,136.8697,137.0488,136.8697,137.009,7200.0
2024-07-08 11:00:00,137.74,137.74,137.61,137.61,4622.0,137.0289,137.0289,136.8996,136.8996,4622.0
2024-07-08 11:05:00,137.65,137.69,137.61,137.66,3124.0,136.9394,136.9792,136.8996,136.9493,3124.0
2024-07-08 11:10:00,137.7,137.89,137.7,137.86,4807.0,136.9891,137.1781,136.9891,137.1483,4807.0
2024-07-08 11:15:00,137.89,138.0,137.8,137.83,3549.0,137.1781,137.2876,137.0886,137.1185,3549.0
2024-07-08 11:20:00,137.88,138.04,137.88,137.89,7630.0,137.1682,137.3274,137.1682,137.1781,7630.0
2024-07-08 11:25:00,137.89,137.99,137.89,137.97,1800.0,137.1781,137.2776,137.1781,137.2577,1800.0
2024-07-08 11:30:00,137.97,138.03,137.9,138.03,5997.0,137.2577,137.3174,137.1881,137.3174,5997.0
2024-07-08 11:35:00,138.02,138.09,137.99,138.06,2856.0,137.3075,137.3771,137.2776,137.3473,2856.0
2024-07-08 11:40:00,138.06,138.07,137.94,137.95,3457.0,137.3473,137.3572,137.2279,137.2378,3457.0
2024-07-08 11:45:00,137.95,138.0,137.9,137.92,9402.0,137.2378,137.2876,137.1881,137.208,9402.0
2024-07-08 11:50:00,137.92,137.92,137.83,137.83,2048.0,137.208,137.208,137.1185,137.1185,2048.0
2024-07-08 11:55:00,137.83,137.9,137.83,137.86,8890.0,137.1185,137.1881,137.1185,137.1483,8890.0
2024-07-08 12:00:00,137.84,138.1,137.8,138.07,16840.0,137.1284,137.3871,137.0886,137.3572,16840.0
2024-07-08 12:05:00,138.06,138.28,138.06,138.19,5754.0,137.3473,137.5661,137.3473,137.4766,5754.0
2024-07-08 12:10:00,138.17,138.25,138.12,138.24,1957.0,137.4567,137.5363,137.407,137.5263,1957.0
2024-07-08 12:15:00,138.26,138.26,138.15,138.15,2618.0,137.5462,137.5462,137.4368,137.4368,2618.0
2024-07-08 12:20:00,138.19,138.2,138.12,138.18,3753.0,137.4766,137.4865,137.407,137.4666,3753.0
2024-07-08 12:25:00,138.18,138.25,138.18,138.25,1500.0,137.4666,137.5363,137.4666,137.5363,1500.0
2024-07-08 12:30:00,138.25,138.27,138.21,138.23,2900.0,137.5363,137.5562,137.4965,137.5164,2900.0
2024-07-08 12:35:00,138.25,138.34,138.24,138.3,2422.0,137.5363,137.6258,137.5263,137.586,2422.0
2024-07-08 12:40:00,138.34,138.62,138.32,138.54,12737.0,137.6258,137.9044,137.6059,137.8248,12737.0
2024-07-08 12:45:00,138.58,138.79,138.58,138.78,4272.0,137.8646,138.0735,137.8646,138.0636,4272.0
2024-07-08 12:50:00,138.81,138.86,138.74,138.74,3249.0,138.0934,138.1431,138.0238,138.0238,3249.0
2024-07-08 12:55:00,138.74,138.81,138.72,138.79,1950.0,138.0238,138.0934,138.0039,138.0735,1950.0
2024-07-08 13:00:00,138.82,138.84,138.79,138.84,2893.0,138.1033,138.1232,138.0735,138.1232,2893.0
2024-07-08 13:05:00,138.81,138.94,138.81,138.9,4300.0,138.0934,138.2227,138.0934,138.1829,4300.0
2024-07-08 13:10:00,138.91,138.97,138.91,138.94,1910.0,138.1929,138.2526,138.1929,138.2227,1910.0
2024-07-08 13:15:00,138.92,138.92,138.87,138.91,1608.0,138.2028,138.2028,138.1531,138.1929,1608.0
2024-07-08 13:20:00,138.92,138.93,138.86,138.88,3126.0,138.2028,138.2128,138.1431,138.163,3126.0
2024-07-08 13:25:00,138.9,138.91,138.75,138.91,6031.0,138.1829,138.1929,138.0337,138.1929,6031.0
2024-07-08 13:30:00,138.94,138.98,138.93,138.97,7177.0,138.2227,138.2625,138.2128,138.2526,7177.0
2024-07-08 13:35:00,138.97,139.08,138.95,138.95,7665.0,138.2526,138.362,138.2327,138.2327,7665.0
2024-07-08 13:40:00,138.97,139.02,138.97,138.99,3400.0,138.2526,138.3023,138.2526,138.2725,3400.0
2024-07-08 13:45:00,138.98,139.0,138.91,138.93,4472.0,138.2625,138.2824,138.1929,138.2128,4472.0
2024-07-08 13:50:00,138.93,138.95,138.9,138.93,3260.0,138.2128,138.2327,138.1829,138.2128,3260.0
2024-07-08 13:55:00,138.92,138.92,138.72,138.75,4148.0,138.2028,138.2028,138.0039,138.0337,4148.0
2024-07-08 14:00:00,138.74,138.78,138.7,138.78,2937.0,138.0238,138.0636,137.984,138.0636,2937.0
2024-07-08 14:05:00,138.78,138.94,138.78,138.92,16962.0,138.0636,138.2227,138.0636,138.2028,16962.0
2024-07-08 14:10:00,138.92,139.06,138.92,139.02,5292.0,138.2028,138.3421,138.2028,138.3023,5292.0
2024-07-08 14:15:00,139.05,139.05,139.01,139.04,2800.0,138.3322,138.3322,138.2924,138.3222,2800.0
2024-07-08 14:20:00,139.02,139.06,138.99,139.05,4334.0,138.3023,138.3421,138.2725,138.3322,4334.0
2024-07-08 14:25:00,139.06,139.13,139.02,139.12,7961.0,138.3421,138.4117,138.3023,138.4018,7961.0
2024-07-08 14:30:00,139.13,139.13,138.97,139.03,10377.0,138.4117,138.4117,138.2526,138.3123,10377.0
2024-07-08 14:35:00,139.02,139.16,138.98,139.15,12985.0,138.3023,138.4416,138.2625,138.4316,12985.0
2024-07-08 14:40:00,139.15,139.23,139.1,139.23,5812.0,138.4316,138.5112,138.3819,138.5112,5812.0
2024-07-08 14:45:00,139.22,139.26,139.11,139.26,27292.0,138.5013,138.5411,138.3918,138.5411,27292.0
2024-07-08 14:50:00,139.26,139.33,139.23,139.32,5146.0,138.5411,138.6107,138.5112,138.6008,5146.0
2024-07-08 14:55:00,139.33,139.38,139.32,139.33,7925.0,138.6107,138.6605,138.6008,138.6107,7925.0
2024-07-08 15:00:00,139.32,139.33,139.28,139.3,4530.0,138.6008,138.6107,138.561,138.5809,4530.0
2024-07-08 15:05:00,139.29,139.32,139.26,139.3,4321.0,138.5709,138.6008,138.5411,138.5809,4321.0
2024-07-08 15:10:00,139.3,139.35,139.25,139.33,5214.0,138.5809,138.6306,138.5311,138.6107,5214.0
2024-07-08 15:15:00,139.27,139.27,139.16,139.17,3234.0,138.551,138.551,138.4416,138.4515,3234.0
2024-07-08 15:20:00,139.16,139.22,139.09,139.19,12720.0,138.4416,138.5013,138.372,138.4714,12720.0
2024-07-08 15:25:00,139.22,139.33,139.18,139.29,11682.0,138.5013,138.6107,138.4615,138.5709,11682.0
2024-07-08 15:30:00,139.27,139.41,139.25,139.39,11703.0,138.551,138.6903,138.5311,138.6704,11703.0
2024-07-08 15:35:00,139.41,139.44,139.39,139.43,12923.0,138.6903,138.7201,138.6704,138.7102,12923.0
2024-07-08 15:40:00,139.43,139.66,139.43,139.66,90262.0,138.7102,138.939,138.7102,138.939,90262.0
2024-07-08 15:45:00,139.65,139.67,139.58,139.59,12720.0,138.9291,138.949,138.8594,138.8694,12720.0
2024-07-08 15:50:00,139.58,139.59,139.44,139.56,39055.0,138.8594,138.8694,138.7201,138.8395,39055.0
2024-07-08 15:55:00,139.56,139.71,139.55,139.67,77728.0,138.8395,138.9888,138.8296,138.949,77728.0
2024-07-09 09:30:00,139.81,139.87,139.28,139.41,15023.0,139.0882,139.1479,138.561,138.6903,15023.0
2024-07-09 09:35:00,139.47,139.61,139.26,139.3,14109.0,138.75,138.8893,138.5411,138.5809,14109.0
2024-07-09 09:40:00,139.23,139.39,139.09,139.09,9301.0,138.5112,138.6704,138.372,138.372,9301.0
2024-07-09 09:45:00,139.03,139.1,138.82,138.82,20377.0,138.3123,138.3819,138.1033,138.1033,20377.0
2024-07-09 09:50:00,138.84,139.14,138.82,138.82,5851.0,138.1232,138.4217,138.1033,138.1033,5851.0
2024-07-09 09:55:00,138.83,139.09,138.83,138.94,5140.0,138.1133,138.372,138.1133,138.2227,5140.0
2024-07-09 10:00:00,138.84,139.0,138.84,138.97,5851.0,138.1232,138.2824,138.1232,138.2526,5851.0
2024-07-09 10:05:00,138.98,139.12,138.98,139.09,3785.0,138.2625,138.4018,138.2625,138.372,3785.0
2024-07-09 10:10:00,139.07,139.13,139.02,139.08,10557.0,138.3521,138.4117,138.3023,138.362,10557.0
2024-07-09 10:15:00,139.11,139.28,139.04,139.09,20471.0,138.3918,138.561,138.3222,138.372,20471.0
2024-07-09 10:20:00,139.16,139.59,139.14,139.59,58141.0,138.4416,138.8694,138.4217,138.8694,58141.0
2024-07-09 10:25:00,139.64,139.97,139.49,139.93,15297.0,138.9191,139.2474,138.7699,139.2076,15297.0
2024-07-09 10:30:00,139.88,140.0,139.78,139.78,12596.0,139.1579,139.2773,139.0584,139.0584,12596.0
2024-07-09 10:35:00,139.82,140.27,139.82,140.27,8239.0,139.0982,139.5459,139.0982,139.5459,8239.0
2024-07-09 10:40:00,140.24,140.25,139.96,140.08,13663.0,139.516,139.526,139.2375,139.3568,13663.0
2024-07-09 10:45:00,140.04,140.21,140.01,140.06,7285.0,139.317,139.4862,139.2872,139.3369,7285.0
2024-07-09 10:50:00,140.02,140.07,140.0,140.0,1600.0,139.2972,139.3469,139.2773,139.2773,1600.0
2024-07-09 10:55:00,140.03,140.17,139.9,140.01,22038.0,139.3071,139.4464,139.1778,139.2872,22038.0
2024-07-09 11:00:00,139.97,140.12,139.85,139.87,10665.0,139.2474,139.3966,139.128,139.1479,10665.0
2024-07-09 11:05:00,139.9,139.91,139.63,139.69,4963.0,139.1778,139.1877,138.9092,138.9689,4963.0
2024-07-09 11:10:00,139.65,139.8,139.64,139.69,10170.0,138.9291,139.0783,138.9191,138.9689,10170.0
2024-07-09 11:15:00,139.73,139.82,139.7,139.79,3178.0,139.0086,139.0982,138.9788,139.0683,3178.0
2024-07-09 11:20:00,139.77,139.78,139.65,139.69,4488.0,139.0484,139.0584,138.9291,138.9689,4488.0
2024-07-09 11:25:00,139.69,139.69,139.48,139.58,7494.0,138.9689,138.9689,138.7599,138.8594,7494.0
2024-07-09 11:30:00,139.56,139.56,139.29,139.39,14245.0,138.8395,138.8395,138.5709,138.6704,14245.0
2024-07-09 11:35:00,139.35,139.43,139.24,139.26,7170.0,138.6306,138.7102,138.5212,138.5411,7170.0
2024-07-09 11:40:00,139.26,139.28,139.08,139.09,13439.0,138.5411,138.561,138.362,138.372,13439.0
2024-07-09 11:45:00,139.08,139.24,139.07,139.19,6343.0,138.362,138.5212,138.3521,138.4714,6343.0
2024-07-09 11:50:00,139.24,139.25,139.07,139.1,6745.0,138.5212,138.5311,138.3521,138.3819,6745.0
2024-07-09 11:55:00,139.11,139.12,139.03,139.12,9982.0,138.3918,138.4018,138.3123,138.4018,9982.0
2024-07-09 12:00:00,139.1,139.22,139.08,139.1,6140.0,138.3819,138.5013,138.362,138.3819,6140.0
2024-07-09 12:05:00,139.04,139.08,139.02,139.08,4538.0,138.3222,138.362,138.3023,138.362,4538.0
2024-07-09 12:10:00,139.05,139.12,139.05,139.08,3062.0,138.3322,138.4018,138.3322,138.362,3062.0
2024-07-09 12:15:00,139.11,139.19,139.1,139.19,2813.0,138.3918,138.4714,138.3819,138.4714,2813.0
2024-07-09 12:20:00,139.19,139.21,139.16,139.17,3361.0,138.4714,138.4913,138.4416,138.4515,3361.0
2024-07-09 12:25:00,139.15,139.22,139.1,139.22,7117.0,138.4316,138.5013,138.3819,138.5013,7117.0
2024-07-09 12:30:00,139.25,139.63,139.25,139.55,27738.0,138.5311,138.9092,138.5311,138.8296,27738.0
2024-07-09 12:35:00,139.58,139.78,139.49,139.73,17437.0,138.8594,139.0584,138.7699,139.0086,17437.0
2024-07-09 12:40:00,139.71,139.84,139.68,139.84,14469.0,138.9888,139.1181,138.9589,139.1181,14469.0
2024-07-09 12:45:00,139.9,140.09,139.9,140.01,13629.0,139.1778,139.3668,139.1778,139.2872,13629.0
2024-07-09 12:50:00,140.0,140.0,139.82,139.82,2858.0,139.2773,139.2773,139.0982,139.0982,2858.0
2024-07-09 12:55:00,139.86,139.88,139.77,139.88,8831.0,139.138,139.1579,139.0484,139.1579,8831.0
2024-07-09 13:00:00,139.87,139.98,139.87,139.93,6793.0,139.1479,139.2574,139.1479,139.2076,6793.0
2024-07-09 13:05:00,139.92,139.96,139.89,139.91,2308.0,139.1977,139.2375,139.1678,139.1877,2308.0
2024-07-09 13:10:00,139.94,140.09,139.93,140.09,5799.0,139.2176,139.3668,139.2076,139.3668,5799.0
2024-07-09 13:15:00,140.1,140.16,140.08,140.09,4204.0,139.3767,139.4364,139.3568,139.3668,4204.0
2024-07-09 13:20:00,140.06,140.06,139.95,140.05,2800.0,139.3369,139.3369,139.2275,139.327,2800.0
2024-07-09 13:25:00,140.07,140.09,140.05,140.06,8276.0,139.3469,139.3668,139.327,139.3369,8276.0
2024-07-09 13:30:00,140.06,140.07,139.95,139.95,3316.0,139.3369,139.3469,139.2275,139.2275,3316.0
2024-07-09 13:35:00,140.0,140.2,139.99,140.13,12093.0,139.2773,139.4762,139.2673,139.4066,12093.0
2024-07-09 13:40:00,140.11,140.11,139.98,140.08,4282.0,139.3867,139.3867,139.2574,139.3568,4282.0
2024-07-09 13:45:00,140.14,140.44,140.08,140.43,23014.0,139.4165,139.715,139.3568,139.705,23014.0
2024-07-09 13:50:00,140.42,140.64,140.41,140.58,6305.0,139.6951,139.9139,139.6851,139.8543,6305.0
2024-07-09 13:55:00,140.58,140.72,140.55,140.72,3340.0,139.8543,139.9935,139.8244,139.9935,3340.0
2024-07-09 14:00:00,140.73,140.79,140.69,140.79,3308.0,140.0035,140.0632,139.9637,140.0632,3308.0
2024-07-09 14:05:00,140.78,140.81,140.73,140.75,6063.0,140.0532,140.0831,140.0035,140.0234,6063.0
2024-07-09 14:10:00,140.73,140.78,140.63,140.71,39193.0,140.0035,140.0532,139.904,139.9836,39193.0
2024-07-09 14:15:00,140.73,140.9,140.71,140.88,13843.0,140.0035,140.1726,139.9836,140.1527,13843.0
2024-07-09 14:20:00,140.88,140.93,140.82,140.82,17472.0,140.1527,140.2025,140.093,140.093,17472.0
2024-07-09 14:25:00,140.84,140.94,140.79,140.81,17524.0,140.1129,140.2124,140.0632,140.0831,17524.0
2024-07-09 14:30:00,140.83,141.26,140.82,141.25,27076.0,140.103,140.5307,140.093,140.5208,27076.0
2024-07-09 14:35:00,141.29,141.31,141.13,141.19,3266.0,140.5606,140.5805,140.4014,140.4611,3266.0
2024-07-09 14:40:00,141.19,141.28,141.17,141.23,9341.0,140.4611,140.5506,140.4412,140.5009,9341.0
2024-07-09 14:45:00,141.21,141.37,141.19,141.34,17426.0,140.481,140.6402,140.4611,140.6103,17426.0
2024-07-09 14:50:00,141.37,141.43,141.34,141.43,8841.0,140.6402,140.6999,140.6103,140.6999,8841.0
2024-07-09 14:55:00,141.44,141.54,141.37,141.54,14200.0,140.7098,140.8093,140.6402,140.8093,14200.0
2024-07-09 15:00:00,141.55,141.6,141.52,141.55,4815.0,140.8193,140.869,140.7894,140.8193,4815.0
2024-07-09 15:05:00,141.55,141.7,141.54,141.64,17071.0,140.8193,140.9685,140.8093,140.9088,17071.0
2024-07-09 15:10:00,141.63,141.64,141.58,141.59,12158.0,140.8988,140.9088,140.8491,140.859,12158.0
2024-07-09 15:15:00,141.59,141.69,141.57,141.62,24612.0,140.859,140.9585,140.8391,140.8889,24612.0
2024-07-09 15:20:00,141.61,141.66,141.51,141.63,9991.0,140.8789,140.9287,140.7795,140.8988,9991.0
2024-07-09 15:25:00,141.65,141.65,141.49,141.6,12725.0,140.9187,140.9187,140.7596,140.869,12725.0
2024-07-09 15:30:00,141.6,141.83,141.52,141.78,17646.0,140.869,141.0978,140.7894,141.0481,17646.0
2024-07-09 15:35:00,141.78,141.8,141.59,141.62,20528.0,141.0481,141.068,140.859,140.8889,20528.0
2024-07-09 15:40:00,141.61,141.65,141.06,141.19,15688.0,140.8789,140.9187,140.3318,140.4611,15688.0
2024-07-09 15:45:00,141.2,141.24,140.95,141.02,16210.0,140.4711,140.5109,140.2223,140.292,16210.0
2024-07-09 15:50:00,141.01,141.01,140.45,140.54,47487.0,140.282,140.282,139.7249,139.8145,47487.0
2024-07-09 15:55:00,140.58,140.94,140.5,140.57,123594.0,139.8543,140.2124,139.7747,139.8443,123594.0
2024-07-10 09:30:00,141.01,141.5,140.8,141.13,34923.0,140.282,140.7695,140.0731,140.4014,34923.0
2024-07-10 09:35:00,141.03,141.09,140.94,141.03,1100.0,140.3019,140.3616,140.2124,140.3019,1100.0
2024-07-10 09:40:00,140.92,140.93,140.69,140.69,5600.0,140.1925,140.2025,139.9637,139.9637,5600.0
2024-07-10 09:45:00,140.69,140.79,140.48,140.79,7035.0,139.9637,140.0632,139.7548,140.0632,7035.0
2024-07-10 09:50:00,140.81,140.81,140.37,140.43,6455.0,140.0831,140.0831,139.6453,139.705,6455.0
2024-07-10 09:55:00,140.38,140.87,140.38,140.66,7803.0,139.6553,140.1428,139.6553,139.9338,7803.0
2024-07-10 10:00:00,140.63,141.02,140.55,141.02,6895.0,139.904,140.292,139.8244,140.292,6895.0
2024-07-10 10:05:00,141.02,141.81,141.02,141.75,41042.0,140.292,141.0779,140.292,141.0182,41042.0
2024-07-10 10:10:00,141.81,142.48,141.72,142.48,65657.0,141.0779,141.7445,140.9884,141.7445,65657.0
2024-07-10 10:15:00,142.43,142.88,142.37,142.64,28454.0,141.6947,142.1424,141.635,141.9036,28454.0
2024-07-10 10:20:00,142.68,142.88,142.65,142.77,23934.0,141.9434,142.1424,141.9136,142.033,23934.0
2024-07-10 10:25:00,142.77,143.09,142.71,142.94,55030.0,142.033,142.3513,141.9733,142.2021,55030.0
2024-07-10 10:30:00,142.94,143.13,142.75,143.01,46817.0,142.2021,142.3911,142.0131,142.2717,46817.0
2024-07-10 10:35:00,143.01,143.08,142.8,143.06,22247.0,142.2717,142.3414,142.0628,142.3215,22247.0
2024-07-10 10:40:00,143.02,143.03,142.7,143.0,13062.0,142.2817,142.2916,141.9633,142.2618,13062.0
2024-07-10 10:45:00,143.0,143.1,142.87,142.92,21511.0,142.2618,142.3612,142.1324,142.1822,21511.0
2024-07-10 10:50:00,142.9,142.96,142.54,142.54,11493.0,142.1623,142.222,141.8041,141.8041,11493.0
2024-07-10 10:55:00,142.5,142.64,142.25,142.51,13609.0,141.7643,141.9036,141.5156,141.7743,13609.0
2024-07-10 11:00:00,142.52,142.56,142.09,142.19,11132.0,141.7842,141.824,141.3565,141.4559,11132.0
2024-07-10 11:05:00,142.16,142.35,142.1,142.1,8428.0,141.4261,141.6151,141.3664,141.3664,8428.0
2024-07-10 11:10:00,142.13,142.4,142.08,142.31,10792.0,141.3963,141.6649,141.3465,141.5753,10792.0
2024-07-10 11:15:00,142.31,142.33,142.21,142.22,10920.0,141.5753,141.5952,141.4758,141.4858,10920.0
2024-07-10 11:20:00,142.19,142.23,142.11,142.15,7559.0,141.4559,141.4957,141.3764,141.4162,7559.0
2024-07-10 11:25:00,142.15,142.28,142.04,142.17,15554.0,141.4162,141.5455,141.3067,141.4361,15554.0
2024-07-10 11:30:00,142.18,142.24,141.96,142.12,13523.0,141.446,141.5057,141.2271,141.3863,13523.0
2024-07-10 11:35:00,142.08,142.13,141.94,142.03,10657.0,141.3465,141.3963,141.2072,141.2968,10657.0
2024-07-10 11:40:00,142.03,142.12,141.94,142.0,15473.0,141.2968,141.3863,141.2072,141.2669,15473.0
2024-07-10 11:45:00,141.96,142.04,141.94,141.99,4939.0,141.2271,141.3067,141.2072,141.257,4939.0
2024-07-10 11:50:00,142.0,142.24,141.99,142.09,12405.0,141.2669,141.5057,141.257,141.3565,12405.0
2024-07-10 11:55:00,142.1,142.31,142.08,142.28,13179.0,141.3664,141.5753,141.3465,141.5455,13179.0
2024-07-10 12:00:00,142.3,142.47,142.23,142.28,10599.0,141.5654,141.7345,141.4957,141.5455,10599.0
2024-07-10 12:05:00,142.25,142.5,142.21,142.4,12518.0,141.5156,141.7643,141.4758,141.6649,12518.0
2024-07-10 12:10:00,142.43,142.84,142.43,142.73,36407.0,141.6947,142.1026,141.6947,141.9932,36407.0
2024-07-10 12:15:00,142.76,142.89,142.76,142.82,12069.0,142.023,142.1523,142.023,142.0827,12069.0
2024-07-10 12:20:00,142.82,143.13,142.77,142.9,30235.0,142.0827,142.3911,142.033,142.1623,30235.0
2024-07-10 12:25:00,142.89,143.0,142.8,142.89,11002.0,142.1523,142.2618,142.0628,142.1523,11002.0
2024-07-10 12:30:00,142.85,142.9,142.68,142.68,10721.0,142.1125,142.1623,141.9434,141.9434,10721.0
2024-07-10 12:35:00,142.69,143.01,142.69,142.99,7418.0,141.9534,142.2717,141.9534,142.2518,7418.0
2024-07-10 12:40:00,142.94,143.02,142.86,142.99,11911.0,142.2021,142.2817,142.1225,142.2518,11911.0
2024-07-10 12:45:00,142.97,143.04,142.9,143.04,11322.0,142.2319,142.3016,142.1623,142.3016,11322.0
2024-07-10 12:50:00,143.02,143.12,142.97,143.02,12192.0,142.2817,142.3811,142.2319,142.2817,12192.0
2024-07-10 12:55:00,143.02,143.3,143.01,143.23,10043.0,142.2817,142.5602,142.2717,142.4906,10043.0
2024-07-10 13:00:00,143.25,143.27,143.2,143.24,4743.0,142.5105,142.5304,142.4607,142.5005,4743.0
2024-07-10 13:05:00,143.25,143.3,143.2,143.26,10035.0,142.5105,142.5602,142.4607,142.5204,10035.0
2024-07-10 13:10:00,143.27,143.34,143.23,143.31,7331.0,142.5304,142.6,142.4906,142.5702,7331.0
2024-07-10 13:15:00,143.34,143.43,143.34,143.42,5906.0,142.6,142.6895,142.6,142.6796,5906.0
2024-07-10 13:20:00,143.43,143.49,143.35,143.35,11795.0,142.6895,142.7492,142.61,142.61,11795.0
2024-07-10 13:25:00,143.35,143.4,143.3,143.31,4623.0,142.61,142.6597,142.5602,142.5702,4623.0
2024-07-10 13:30:00,143.3,143.41,143.28,143.41,7610.0,142.5602,142.6696,142.5403,142.6696,7610.0
2024-07-10 13:35:00,143.41,143.43,143.26,143.28,4643.0,142.6696,142.6895,142.5204,142.5403,4643.0
2024-07-10 13:40:00,143.3,143.42,143.27,143.42,8302.0,142.5602,142.6796,142.5304,142.6796,8302.0
2024-07-10 13:45:00,143.43,143.5,143.38,143.42,11099.0,142.6895,142.7592,142.6398,142.6796,11099.0
2024-07-10 13:50:00,143.41,143.47,143.35,143.43,12239.0,142.6696,142.7293,142.61,142.6895,12239.0
2024-07-10 13:55:00,143.44,143.55,143.43,143.5,10597.0,142.6995,142.8089,142.6895,142.7592,10597.0
2024-07-10 14:00:00,143.48,143.68,143.47,143.67,24313.0,142.7393,142.9383,142.7293,142.9283,24313.0
2024-07-10 14:05:00,143.66,143.74,143.65,143.69,23705.0,142.9184,142.9979,142.9084,142.9482,23705.0
2024-07-10 14:10:00,143.69,143.78,143.57,143.78,18358.0,142.9482,143.0377,142.8288,143.0377,18358.0
2024-07-10 14:15:00,143.75,143.88,143.58,143.58,16064.0,143.0079,143.1372,142.8388,142.8388,16064.0
2024-07-10 14:20:00,143.58,143.59,143.47,143.53,9468.0,142.8388,142.8487,142.7293,142.789,9468.0
2024-07-10 14:25:00,143.54,143.62,143.46,143.6,45829.0,142.799,142.8786,142.7194,142.8587,45829.0
2024-07-10 14:30:00,143.61,143.68,143.6,143.63,23702.0,142.8686,142.9383,142.8587,142.8885,23702.0
2024-07-10 14:35:00,143.65,143.75,143.49,143.5,12715.0,142.9084,143.0079,142.7492,142.7592,12715.0
2024-07-10 14:40:00,143.52,143.52,143.14,143.16,18276.0,142.7791,142.7791,142.401,142.4209,18276.0
2024-07-10 14:45:00,143.13,143.34,143.09,143.28,19459.0,142.3911,142.6,142.3513,142.5403,19459.0
2024-07-10 14:50:00,143.28,143.28,143.15,143.23,6378.0,142.5403,142.5403,142.411,142.4906,6378.0
2024-07-10 14:55:00,143.24,143.29,143.19,143.29,12609.0,142.5005,142.5503,142.4508,142.5503,12609.0
2024-07-10 15:00:00,143.28,143.62,143.19,143.52,18656.0,142.5403,142.8786,142.4508,142.7791,18656.0
2024-07-10 15:05:00,143.5,143.73,143.5,143.73,13216.0,142.7592,142.988,142.7592,142.988,13216.0
2024-07-10 15:10:00,143.71,143.9,143.69,143.9,20415.0,142.9681,143.1571,142.9482,143.1571,20415.0
2024-07-10 15:15:00,143.9,143.94,143.7,143.79,13437.0,143.1571,143.1969,142.9582,143.0477,13437.0
2024-07-10 15:20:00,143.78,143.8,143.6,143.66,12126.0,143.0377,143.0576,142.8587,142.9184,12126.0
2024-07-10 15:25:00,143.64,143.66,143.54,143.64,10614.0,142.8985,142.9184,142.799,142.8985,10614.0
2024-07-10 15:30:00,143.63,143.91,143.63,143.9,24854.0,142.8885,143.1671,142.8885,143.1571,24854.0
2024-07-10 15:35:00,143.9,143.99,143.79,143.8,23736.0,143.1571,143.2467,143.0477,143.0576,23736.0
2024-07-10 15:40:00,143.82,143.92,143.77,143.88,26745.0,143.0775,143.177,143.0278,143.1372,26745.0
2024-07-10 15:45:00,143.9,144.13,143.89,144.11,42105.0,143.1571,143.3859,143.1472,143.366,42105.0
2024-07-10 15:50:00,144.12,144.4,144.11,144.3,112046.0,143.376,143.6545,143.366,143.5551,112046.0
2024-07-10 15:55:00,144.3,144.37,144.08,144.08,127775.0,143.5551,143.6247,143.3362,143.3362,127775.0
2024-07-11 09:30:00,144.17,145.1,143.74,145.1,54466.0,143.4257,144.3509,142.9979,144.3509,54466.0
2024-07-11 09:35:00,145.09,145.53,145.07,145.4,10702.0,144.341,144.7787,144.3211,144.6494,10702.0
2024-07-11 09:40:00,145.48,146.33,145.44,146.22,26920.0,144.729,145.5746,144.6892,145.4651,26920.0
2024-07-11 09:45:00,146.15,146.48,145.61,145.76,22634.0,145.3955,145.7238,144.8583,145.0075,22634.0
2024-07-11 09:50:00,145.84,146.34,145.8,146.13,19656.0,145.0871,145.5845,145.0473,145.3756,19656.0
2024-07-11 09:55:00,146.21,146.34,145.89,146.16,9952.0,145.4552,145.5845,145.1368,145.4055,9952.0
2024-07-11 10:00:00,146.09,146.7,146.07,146.43,24279.0,145.3358,145.9427,145.3159,145.6741,24279.0
2024-07-11 10:05:00,146.41,146.67,146.32,146.34,10696.0,145.6542,145.9128,145.5646,145.5845,10696.0
2024-07-11 10:10:00,146.3,146.39,146.1,146.31,21810.0,145.5447,145.6343,145.3458,145.5547,21810.0
2024-07-11 10:15:00,146.25,146.68,146.25,146.6,28140.0,145.495,145.9228,145.495,145.8432,28140.0
2024-07-11 10:20:00,146.56,146.6,146.27,146.35,31256.0,145.8034,145.8432,145.5149,145.5945,31256.0
2024-07-11 10:25:00,146.34,146.39,145.98,146.04,27313.0,145.5845,145.6343,145.2264,145.2861,27313.0
2024-07-11 10:30:00,146.03,146.16,145.79,146.16,17000.0,145.2761,145.4055,145.0374,145.4055,17000.0
2024-07-11 10:35:00,146.13,146.2,145.8,145.96,17010.0,145.3756,145.4452,145.0473,145.2065,17010.0
2024-07-11 10:40:00,146.01,146.11,145.58,145.62,5542.0,145.2562,145.3557,144.8284,144.8682,5542.0
2024-07-11 10:45:00,145.68,145.89,145.62,145.65,7122.0,144.9279,145.1368,144.8682,144.8981,7122.0
2024-07-11 10:50:00,145.6,145.95,145.59,145.69,8166.0,144.8483,145.1965,144.8384,144.9379,8166.0
2024-07-11 10:55:00,145.58,145.64,145.41,145.41,7902.0,144.8284,144.8881,144.6593,144.6593,7902.0
2024-07-11 11:00:00,145.44,145.44,144.56,144.82,19711.0,144.6892,144.6892,143.8137,144.0724,19711.0
2024-07-11 11:05:00,144.81,144.99,144.54,144.69,11804.0,144.0624,144.2415,143.7938,143.943,11804.0
2024-07-11 11:10:00,144.71,145.0,144.67,145.0,10825.0,143.9629,144.2514,143.9231,144.2514,10825.0
2024-07-11 11:15:00,144.99,145.19,144.92,145.17,9578.0,144.2415,144.4405,144.1719,144.4206,9578.0
2024-07-11 11:20:00,145.12,145.39,145.08,145.34,30956.0,144.3708,144.6394,144.331,144.5897,30956.0
2024-07-11 11:25:00,145.41,145.75,145.36,145.75,19014.0,144.6593,144.9976,144.6096,144.9976,19014.0
2024-07-11 11:30:00,145.78,145.92,145.69,145.91,17551.0,145.0274,145.1667,144.9379,145.1567,17551.0
2024-07-11 11:35:00,145.97,146.15,145.91,146.02,14081.0,145.2164,145.3955,145.1567,145.2662,14081.0
2024-07-11 11:40:00,146.09,146.23,145.93,146.1,12110.0,145.3358,145.4751,145.1766,145.3458,12110.0
2024-07-11 11:45:00,146.14,146.26,146.09,146.09,7006.0,145.3856,145.5049,145.3358,145.3358,7006.0
2024-07-11 11:50:00,146.03,146.13,145.9,145.98,9392.0,145.2761,145.3756,145.1468,145.2264,9392.0
2024-07-11 11:55:00,145.98,146.03,145.82,145.97,24890.0,145.2264,145.2761,145.0672,145.2164,24890.0
2024-07-11 12:00:00,145.93,146.38,145.77,146.38,41966.0,145.1766,145.6243,145.0175,145.6243,41966.0
2024-07-11 12:05:00,146.38,146.53,146.04,146.09,15987.0,145.6243,145.7735,145.2861,145.3358,15987.0
2024-07-11 12:10:00,146.09,146.46,146.02,146.46,16965.0,145.3358,145.7039,145.2662,145.7039,16965.0
2024-07-11 12:15:00,146.41,146.66,145.84,145.94,52553.0,145.6542,145.9029,145.0871,145.1866,52553.0
2024-07-11 12:20:00,145.94,146.03,145.81,146.03,4276.0,145.1866,145.2761,145.0573,145.2761,4276.0
2024-07-11 12:25:00,146.03,146.05,145.83,145.97,14814.0,145.2761,145.296,145.0772,145.2164,14814.0
2024-07-11 12:30:00,145.89,146.0,145.8,145.94,14752.0,145.1368,145.2463,145.0473,145.1866,14752.0
2024-07-11 12:35:00,145.92,146.03,145.83,145.85,5883.0,145.1667,145.2761,145.0772,145.0971,5883.0
2024-07-11 12:40:00,145.86,146.0,145.82,145.88,7667.0,145.107,145.2463,145.0672,145.1269,7667.0
2024-07-11 12:45:00,145.88,145.93,145.79,145.79,9355.0,145.1269,145.1766,145.0374,145.0374,9355.0
2024-07-11 12:50:00,145.81,145.9,145.75,145.77,10085.0,145.0573,145.1468,144.9976,145.0175,10085.0
2024-07-11 12:55:00,145.8,146.07,145.76,145.95,8541.0,145.0473,145.3159,145.0075,145.1965,8541.0
2024-07-11 13:00:00,145.95,145.97,145.84,145.84,4127.0,145.1965,145.2164,145.0871,145.0871,4127.0
2024-07-11 13:05:00,145.84,146.07,145.84,145.93,8192.0,145.0871,145.3159,145.0871,145.1766,8192.0
2024-07-11 13:10:00,145.9,145.9,145.73,145.78,13547.0,145.1468,145.1468,144.9777,145.0274,13547.0
2024-07-11 13:15:00,145.77,145.92,145.71,145.81,15360.0,145.0175,145.1667,144.9578,145.0573,15360.0
2024-07-11 13:20:00,145.79,145.97,145.79,145.86,12718.0,145.0374,145.2164,145.0374,145.107,12718.0
2024-07-11 13:25:00,145.84,145.9,145.66,145.7,9274.0,145.0871,145.1468,144.908,144.9478,9274.0
2024-07-11 13:30:00,145.68,145.7,145.43,145.53,12389.0,144.9279,144.9478,144.6792,144.7787,12389.0
2024-07-11 13:35:00,145.53,145.55,145.49,145.52,4738.0,144.7787,144.7986,144.7389,144.7688,4738.0
2024-07-11 13:40:00,145.52,145.69,145.49,145.56,9379.0,144.7688,144.9379,144.7389,144.8085,9379.0
2024-07-11 13:45:00,145.55,145.56,145.45,145.5,4935.0,144.7986,144.8085,144.6991,144.7489,4935.0
2024-07-11 13:50:00,145.52,145.58,145.45,145.56,8441.0,144.7688,144.8284,144.6991,144.8085,8441.0
2024-07-11 13:55:00,145.59,145.75,145.55,145.75,6798.0,144.8384,144.9976,144.7986,144.9976,6798.0
2024-07-11 14:00:00,145.73,145.94,145.73,145.89,12145.0,144.9777,145.1866,144.9777,145.1368,12145.0
2024-07-11 14:05:00,145.86,146.07,145.79,145.83,11091.0,145.107,145.3159,145.0374,145.0772,11091.0
2024-07-11 14:10:00,145.84,145.84,145.65,145.7,4041.0,145.0871,145.0871,144.8981,144.9478,4041.0
2024-07-11 14:15:00,145.69,145.72,145.52,145.55,2527.0,144.9379,144.9677,144.7688,144.7986,2527.0
2024-07-11 14:20:00,145.51,145.59,145.46,145.55,10596.0,144.7588,144.8384,144.7091,144.7986,10596.0
2024-07-11 14:25:00,145.51,145.56,145.3,145.38,8935.0,144.7588,144.8085,144.5499,144.6295,8935.0
2024-07-11 14:30:00,145.38,145.45,145.29,145.45,8863.0,144.6295,144.6991,144.5399,144.6991,8863.0
2024-07-11 14:35:00,145.43,145.45,145.25,145.31,9794.0,144.6792,144.6991,144.5002,144.5598,9794.0
2024-07-11 14:40:00,145.31,145.37,145.26,145.37,6456.0,144.5598,144.6195,144.5101,144.6195,6456.0
2024-07-11 14:45:00,145.36,145.52,145.34,145.52,5986.0,144.6096,144.7688,144.5897,144.7688,5986.0
2024-07-11 14:50:00,145.45,145.55,145.39,145.4,8662.0,144.6991,144.7986,144.6394,144.6494,8662.0
2024-07-11 14:55:00,145.44,145.48,145.31,145.42,9395.0,144.6892,144.729,144.5598,144.6693,9395.0
2024-07-11 15:00:00,145.4,145.42,145.07,145.23,14430.0,144.6494,144.6693,144.3211,144.4803,14430.0
2024-07-11 15:05:00,145.22,145.24,145.12,145.21,10101.0,144.4703,144.4902,144.3708,144.4604,10101.0
2024-07-11 15:10:00,145.19,145.24,145.02,145.17,8467.0,144.4405,144.4902,144.2713,144.4206,8467.0
2024-07-11 15:15:00,145.23,145.25,145.04,145.2,13500.0,144.4803,144.5002,144.2912,144.4504,13500.0
2024-07-11 15:20:00,145.19,145.32,145.17,145.3,6899.0,144.4405,144.5698,144.4206,144.5499,6899.0
2024-07-11 15:25:00,145.28,145.3,145.17,145.22,14090.0,144.53,144.5499,144.4206,144.4703,14090.0
2024-07-11 15:30:00,145.23,145.32,145.16,145.27,14659.0,144.4803,144.5698,144.4106,144.52,14659.0
2024-07-11 15:35:00,145.25,145.3,145.07,145.07,13370.0,144.5002,144.5499,144.3211,144.3211,13370.0
2024-07-11 15:40:00,145.12,145.14,144.81,144.81,22273.0,144.3708,144.3907,144.0624,144.0624,22273.0
2024-07-11 15:45:00,144.86,145.09,144.78,145.05,26189.0,144.1122,144.341,144.0326,144.3012,26189.0
2024-07-11 15:50:00,145.07,145.36,145.04,145.32,49788.0,144.3211,144.6096,144.2912,144.5698,49788.0
2024-07-11 15:55:00,145.23,145.39,145.15,145.3,138399.0,144.4803,144.6394,144.4007,144.5499,138399.0
2024-07-12 09:30:00,145.9,146.36,145.45,145.71,32815.0,145.1468,145.6044,144.6991,144.9578,32815.0
2024-07-12 09:35:00,145.81,146.73,145.8,146.7,12544.0,145.0573,145.9725,145.0473,145.9427,12544.0
2024-07-12 09:40:00,146.74,146.92,146.56,146.86,11913.0,145.9825,146.1615,145.8034,146.1018,11913.0
2024-07-12 09:45:00,146.79,146.94,146.64,146.65,15260.0,146.0322,146.1814,145.883,145.8929,15260.0
2024-07-12 09:50:00,146.63,146.83,146.52,146.78,17540.0,145.873,146.072,145.7636,146.0223,17540.0
2024-07-12 09:55:00,146.8,146.82,146.52,146.71,12290.0,146.0421,146.062,145.7636,145.9526,12290.0
2024-07-12 10:00:00,146.72,147.14,146.72,146.78,19425.0,145.9626,146.3804,145.9626,146.0223,19425.0
2024-07-12 10:05:00,146.78,147.41,146.77,147.39,13299.0,146.0223,146.649,146.0123,146.6291,13299.0
2024-07-12 10:10:00,147.39,147.39,147.01,147.05,27999.0,146.6291,146.6291,146.2511,146.2909,27999.0
2024-07-12 10:15:00,147.02,147.08,146.63,146.68,22856.0,146.261,146.3207,145.873,145.9228,22856.0
2024-07-12 10:20:00,146.67,146.73,146.42,146.54,11121.0,145.9128,145.9725,145.6641,145.7835,11121.0
2024-07-12 10:25:00,146.46,146.5,146.23,146.44,19239.0,145.7039,145.7437,145.4751,145.684,19239.0
2024-07-12 10:30:00,146.41,146.43,146.03,146.09,5227.0,145.6542,145.6741,145.2761,145.3358,5227.0
2024-07-12 10:35:00,146.06,146.29,146.05,146.06,10946.0,145.306,145.5348,145.296,145.306,10946.0
2024-07-12 10:40:00,146.02,146.03,145.78,145.9,8551.0,145.2662,145.2761,145.0274,145.1468,8551.0
2024-07-12 10:45:00,145.88,146.07,145.84,146.06,17587.0,145.1269,145.3159,145.0871,145.306,17587.0
2024-07-12 10:50:00,146.06,146.59,146.06,146.52,29611.0,145.306,145.8332,145.306,145.7636,29611.0
2024-07-12 10:55:00,146.48,146.72,146.33,146.54,13758.0,145.7238,145.9626,145.5746,145.7835,13758.0
2024-07-12 11:00:00,146.56,146.78,146.43,146.64,13988.0,145.8034,146.0223,145.6741,145.883,13988.0
2024-07-12 11:05:00,146.67,146.85,146.61,146.61,39542.0,145.9128,146.0919,145.8531,145.8531,39542.0
2024-07-12 11:10:00,146.62,146.62,146.37,146.47,18737.0,145.8631,145.8631,145.6144,145.7139,18737.0
2024-07-12 11:15:00,146.44,146.44,146.14,146.14,5769.0,145.684,145.684,145.3856,145.3856,5769.0
2024-07-12 11:20:00,146.15,146.21,146.08,146.08,9164.0,145.3955,145.4552,145.3259,145.3259,9164.0
2024-07-12 11:25:00,146.11,146.2,146.08,146.12,8067.0,145.3557,145.4452,145.3259,145.3657,8067.0
2024-07-12 11:30:00,146.08,146.1,145.8,145.83,6952.0,145.3259,145.3458,145.0473,145.0772,6952.0
2024-07-12 11:35:00,145.81,145.82,145.59,145.7,8386.0,145.0573,145.0672,144.8384,144.9478,8386.0
2024-07-12 11:40:00,145.68,145.83,145.55,145.73,9176.0,144.9279,145.0772,144.7986,144.9777,9176.0
2024-07-12 11:45:00,145.69,145.72,145.59,145.7,7665.0,144.9379,144.9677,144.8384,144.9478,7665.0
2024-07-12 11:50:00,145.72,145.75,145.65,145.68,6208.0,144.9677,144.9976,144.8981,144.9279,6208.0
2024-07-12 11:55:00,145.68,145.76,145.54,145.54,8351.0,144.9279,145.0075,144.7887,144.7887,8351.0
2024-07-12 12:00:00,145.49,145.71,145.49,145.71,10838.0,144.7389,144.9578,144.7389,144.9578,10838.0
2024-07-12 12:05:00,145.69,145.73,145.59,145.73,18149.0,144.9379,144.9777,144.8384,144.9777,18149.0
2024-07-12 12:10:00,145.75,145.75,145.53,145.53,8466.0,144.9976,144.9976,144.7787,144.7787,8466.0
2024-07-12 12:15:00,145.51,145.51,145.38,145.4,4900.0,144.7588,144.7588,144.6295,144.6494,4900.0
2024-07-12 12:20:00,145.37,145.38,145.09,145.16,5837.0,144.6195,144.6295,144.341,144.4106,5837.0
2024-07-12 12:25:00,145.2,145.32,145.1,145.1,7663.0,144.4504,144.5698,144.3509,144.3509,7663.0
2024-07-12 12:30:00,145.07,145.08,144.82,144.92,8236.0,144.3211,144.331,144.0724,144.1719,8236.0
2024-07-12 12:35:00,144.99,145.04,144.91,144.97,2715.0,144.2415,144.2912,144.1619,144.2216,2715.0
2024-07-12 12:40:00,145.01,145.31,144.98,145.13,5135.0,144.2614,144.5598,144.2315,144.3808,5135.0
2024-07-12 12:45:00,145.12,145.2,145.08,145.12,4846.0,144.3708,144.4504,144.331,144.3708,4846.0
2024-07-12 12:50:00,145.12,145.26,145.11,145.24,2026.0,144.3708,144.5101,144.3609,144.4902,2026.0
2024-07-12 12:55:00,145.24,145.26,145.13,145.24,4204.0,144.4902,144.5101,144.3808,144.4902,4204.0
2024-07-12 13:00:00,145.22,145.31,145.21,145.24,3507.0,144.4703,144.5598,144.4604,144.4902,3507.0
2024-07-12 13:05:00,145.24,145.24,145.11,145.13,3989.0,144.4902,144.4902,144.3609,144.3808,3989.0
2024-07-12 13:10:00,145.14,145.4,145.14,145.36,5015.0,144.3907,144.6494,144.3907,144.6096,5015.0
2024-07-12 13:15:00,145.36,145.53,145.35,145.42,9160.0,144.6096,144.7787,144.5996,144.6693,9160.0
2024-07-12 13:20:00,145.45,145.58,145.45,145.54,1872.0,144.6991,144.8284,144.6991,144.7887,1872.0
2024-07-12 13:25:00,145.53,145.63,145.51,145.63,4180.0,144.7787,144.8782,144.7588,144.8782,4180.0
2024-07-12 13:30:00,145.58,145.66,145.54,145.66,2221.0,144.8284,144.908,144.7887,144.908,2221.0
2024-07-12 13:35:00,145.64,145.73,145.63,145.67,7413.0,144.8881,144.9777,144.8782,144.918,7413.0
2024-07-12 13:40:00,145.72,145.74,145.63,145.65,16700.0,144.9677,144.9876,144.8782,144.8981,16700.0
2024-07-12 13:45:00,145.67,146.01,145.66,146.01,6290.0,144.918,145.2562,144.908,145.2562,6290.0
2024-07-12 13:50:00,145.98,146.16,145.97,146.16,4050.0,145.2264,145.4055,145.2164,145.4055,4050.0
2024-07-12 13:55:00,146.19,146.29,146.1,146.1,5982.0,145.4353,145.5348,145.3458,145.3458,5982.0
2024-07-12 14:00:00,146.1,146.24,146.1,146.22,3094.0,145.3458,145.485,145.3458,145.4651,3094.0
2024-07-12 14:05:00,146.26,146.35,146.03,146.1,49888.0,145.5049,145.5945,145.2761,145.3458,49888.0
2024-07-12 14:10:00,146.07,146.07,145.7,145.75,3077.0,145.3159,145.3159,144.9478,144.9976,3077.0
2024-07-12 14:15:00,145.75,145.95,145.74,145.78,4891.0,144.9976,145.1965,144.9876,145.0274,4891.0
2024-07-12 14:20:00,145.83,145.83,145.7,145.78,5130.0,145.0772,145.0772,144.9478,145.0274,5130.0
2024-07-12 14:25:00,145.78,145.84,145.71,145.78,7496.0,145.0274,145.0871,144.9578,145.0274,7496.0
2024-07-12 14:30:00,145.79,145.82,145.75,145.81,4257.0,145.0374,145.0672,144.9976,145.0573,4257.0
2024-07-12 14:35:00,145.78,145.89,145.68,145.79,7440.0,145.0274,145.1368,144.9279,145.0374,7440.0
2024-07-12 14:40:00,145.85,145.98,145.81,145.81,3449.0,145.0971,145.2264,145.0573,145.0573,3449.0
2024-07-12 14:45:00,145.82,145.98,145.81,145.84,7005.0,145.0672,145.2264,145.0573,145.0871,7005.0
2024-07-12 14:50:00,145.84,145.97,145.8,145.91,8954.0,145.0871,145.2164,145.0473,145.1567,8954.0
2024-07-12 14:55:00,145.94,146.06,145.89,146.0,6881.0,145.1866,145.306,145.1368,145.2463,6881.0
2024-07-12 15:00:00,146.01,146.07,145.82,145.86,7828.0,145.2562,145.3159,145.0672,145.107,7828.0
2024-07-12 15:05:00,145.82,145.86,145.78,145.8,6962.0,145.0672,145.107,145.0274,145.0473,6962.0
2024-07-12 15:10:00,145.81,145.85,145.77,145.83,8206.0,145.0573,145.0971,145.0175,145.0772,8206.0
2024-07-12 15:15:00,145.83,145.83,145.75,145.79,7347.0,145.0772,145.0772,144.9976,145.0374,7347.0
2024-07-12 15:20:00,145.77,145.85,145.74,145.78,13016.0,145.0175,145.0971,144.9876,145.0274,13016.0
2024-07-12 15:25:00,145.78,145.84,145.65,145.72,11912.0,145.0274,145.0871,144.8981,144.9677,11912.0
2024-07-12 15:30:00,145.72,145.74,145.56,145.74,22001.0,144.9677,144.9876,144.8085,144.9876,22001.0
2024-07-12 15:35:00,145.71,145.82,145.61,145.66,19437.0,144.9578,145.0672,144.8583,144.908,19437.0
2024-07-12 15:40:00,145.66,145.75,145.63,145.69,23007.0,144.908,144.9976,144.8782,144.9379,23007.0
2024-07-12 15:45:00,145.69,145.82,145.67,145.8,20740.0,144.9379,145.0672,144.918,145.0473,20740.0
2024-07-12 15:50:00,145.78,145.79,145.47,145.51,52687.0,145.0274,145.0374,144.719,144.7588,52687.0
2024-07-12 15:55:00,145.51,145.76,145.4,145.7,115395.0,144.7588,145.0075,144.6494,144.9478,115395.0
2024-07-15 09:30:00,145.0,146.68,144.69,145.94,60791.0,144.2514,145.9228,143.943,145.1866,60791.0
2024-07-15 09:35:00,146.06,146.51,145.79,146.47,14902.0,145.306,145.7536,145.0374,145.7139,14902.0
2024-07-15 09:40:00,146.47,146.6,146.24,146.36,15996.0,145.7139,145.8432,145.485,145.6044,15996.0
2024-07-15 09:45:00,146.36,146.38,145.71,146.28,17948.0,145.6044,145.6243,144.9578,145.5248,17948.0
2024-07-15 09:50:00,146.18,146.18,145.8,145.81,8647.0,145.4253,145.4253,145.0473,145.0573,8647.0
2024-07-15 09:55:00,145.75,145.83,145.43,145.61,41625.0,144.9976,145.0772,144.6792,144.8583,41625.0
2024-07-15 10:00:00,145.61,145.61,144.99,145.12,27306.0,144.8583,144.8583,144.2415,144.3708,27306.0
2024-07-15 10:05:00,145.19,145.32,144.88,145.19,11796.0,144.4405,144.5698,144.1321,144.4405,11796.0
2024-07-15 10:10:00,145.18,145.61,145.18,145.31,9879.0,144.4305,144.8583,144.4305,144.5598,9879.0
2024-07-15 10:15:00,145.39,145.44,145.03,145.38,11327.0,144.6394,144.6892,144.2813,144.6295,11327.0
2024-07-15 10:20:00,145.38,145.58,145.09,145.15,7092.0,144.6295,144.8284,144.341,144.4007,7092.0
2024-07-15 10:25:00,145.16,145.26,144.91,144.96,19972.0,144.4106,144.5101,144.1619,144.2116,19972.0
2024-07-15 10:30:00,144.97,145.1,144.95,145.05,10825.0,144.2216,144.3509,144.2017,144.3012,10825.0
2024-07-15 10:35:00,145.05,145.31,144.88,145.25,13289.0,144.3012,144.5598,144.1321,144.5002,13289.0
2024-07-15 10:40:00,145.3,145.46,145.27,145.31,10938.0,144.5499,144.7091,144.52,144.5598,10938.0
2024-07-15 10:45:00,145.35,145.57,145.31,145.37,9691.0,144.5996,144.8185,144.5598,144.6195,9691.0
2024-07-15 10:50:00,145.31,145.42,145.21,145.42,7300.0,144.5598,144.6693,144.4604,144.6693,7300.0
2024-07-15 10:55:00,145.44,145.55,145.38,145.55,8443.0,144.6892,144.7986,144.6295,144.7986,8443.0
2024-07-15 11:00:00,145.6,145.7,145.53,145.56,5719.0,144.8483,144.9478,144.7787,144.8085,5719.0
2024-07-15 11:05:00,145.54,145.73,145.54,145.61,18652.0,144.7887,144.9777,144.7887,144.8583,18652.0
2024-07-15 11:10:00,145.65,145.75,145.61,145.64,7602.0,144.8981,144.9976,144.8583,144.8881,7602.0
2024-07-15 11:15:00,145.63,145.7,145.54,145.62,8344.0,144.8782,144.9478,144.7887,144.8682,8344.0
2024-07-15 11:20:00,145.65,145.76,145.52,145.53,15987.0,144.8981,145.0075,144.7688,144.7787,15987.0
2024-07-15 11:25:00,145.56,145.57,145.42,145.49,5247.0,144.8085,144.8185,144.6693,144.7389,5247.0
2024-07-15 11:30:00,145.46,145.46,144.97,145.03,14702.0,144.7091,144.7091,144.2216,144.2813,14702.0
2024-07-15 11:35:00,145.01,145.02,144.77,144.83,16307.0,144.2614,144.2713,144.0226,144.0823,16307.0
2024-07-15 11:40:00,144.81,145.06,144.81,145.06,7013.0,144.0624,144.3111,144.0624,144.3111,7013.0
2024-07-15 11:45:00,145.11,145.15,145.01,145.06,7595.0,144.3609,144.4007,144.2614,144.3111,7595.0
2024-07-15 11:50:00,145.06,145.15,144.97,145.01,12512.0,144.3111,144.4007,144.2216,144.2614,12512.0
2024-07-15 11:55:00,145.01,145.17,144.98,145.01,10837.0,144.2614,144.4206,144.2315,144.2614,10837.0
2024-07-15 12:00:00,145.04,145.04,144.77,144.84,8175.0,144.2912,144.2912,144.0226,144.0923,8175.0
2024-07-15 12:05:00,144.87,144.93,144.79,144.85,9539.0,144.1221,144.1818,144.0425,144.1022,9539.0
2024-07-15 12:10:00,144.88,144.88,144.65,144.78,8150.0,144.1321,144.1321,143.9032,144.0326,8150.0
2024-07-15 12:15:00,144.76,144.91,144.6,144.91,7050.0,144.0127,144.1619,143.8535,144.1619,7050.0
2024-07-15 12:20:00,144.9,144.98,144.83,144.97,6559.0,144.152,144.2315,144.0823,144.2216,6559.0
2024-07-15 12:25:00,144.97,145.06,144.84,144.86,11619.0,144.2216,144.3111,144.0923,144.1122,11619.0
2024-07-15 12:30:00,144.84,144.87,144.77,144.77,4831.0,144.0923,144.1221,144.0226,144.0226,4831.0
2024-07-15 12:35:00,144.8,144.83,144.68,144.69,4912.0,144.0525,144.0823,143.9331,143.943,4912.0
2024-07-15 12:40:00,144.71,145.02,144.68,144.75,10140.0,143.9629,144.2713,143.9331,144.0027,10140.0
2024-07-15 12:45:00,144.72,144.74,144.59,144.68,6404.0,143.9729,143.9928,143.8436,143.9331,6404.0
2024-07-15 12:50:00,144.68,144.78,144.68,144.75,2608.0,143.9331,144.0326,143.9331,144.0027,2608.0
2024-07-15 12:55:00,144.78,144.81,144.7,144.72,8697.0,144.0326,144.0624,143.953,143.9729,8697.0
2024-07-15 13:00:00,144.72,144.72,144.55,144.6,16217.0,143.9729,143.9729,143.8038,143.8535,16217.0
2024-07-15 13:05:00,144.65,144.79,144.52,144.71,10934.0,143.9032,144.0425,143.7739,143.9629,10934.0
2024-07-15 13:10:00,144.74,144.85,144.69,144.69,5031.0,143.9928,144.1022,143.943,143.943,5031.0
2024-07-15 13:15:00,144.69,144.72,144.58,144.58,10184.0,143.943,143.9729,143.8336,143.8336,10184.0
2024-07-15 13:20:00,144.56,144.56,144.43,144.44,6867.0,143.8137,143.8137,143.6844,143.6943,6867.0
2024-07-15 13:25:00,144.43,144.44,144.31,144.39,7467.0,143.6844,143.6943,143.565,143.6446,7467.0
2024-07-15 13:30:00,144.35,144.35,144.0,144.12,7721.0,143.6048,143.6048,143.2566,143.376,7721.0
2024-07-15 13:35:00,144.13,144.18,144.06,144.11,6118.0,143.3859,143.4357,143.3163,143.366,6118.0
2024-07-15 13:40:00,144.16,144.17,144.04,144.06,18558.0,143.4158,143.4257,143.2964,143.3163,18558.0
2024-07-15 13:45:00,144.08,144.12,143.82,143.82,7653.0,143.3362,143.376,143.0775,143.0775,7653.0
2024-07-15 13:50:00,143.82,144.05,143.82,144.05,18043.0,143.0775,143.3063,143.0775,143.3063,18043.0
2024-07-15 13:55:00,144.08,144.1,143.94,143.97,13458.0,143.3362,143.3561,143.1969,143.2268,13458.0
2024-07-15 14:00:00,143.99,144.08,143.99,144.03,7068.0,143.2467,143.3362,143.2467,143.2864,7068.0
2024-07-15 14:05:00,144.03,144.09,143.94,144.01,8643.0,143.2864,143.3461,143.1969,143.2666,8643.0
2024-07-15 14:10:00,144.09,144.09,143.97,144.05,5256.0,143.3461,143.3461,143.2268,143.3063,5256.0
2024-07-15 14:15:00,144.05,144.13,144.03,144.04,13337.0,143.3063,143.3859,143.2864,143.2964,13337.0
2024-07-15 14:20:00,144.06,144.18,144.06,144.11,20729.0,143.3163,143.4357,143.3163,143.366,20729.0
2024-07-15 14:25:00,144.1,144.15,143.99,144.01,8814.0,143.3561,143.4058,143.2467,143.2666,8814.0
2024-07-15 14:30:00,144.05,144.12,143.94,144.09,10068.0,143.3063,143.376,143.1969,143.3461,10068.0
2024-07-15 14:35:00,144.12,144.13,144.01,144.09,6343.0,143.376,143.3859,143.2666,143.3461,6343.0
2024-07-15 14:40:00,144.09,144.1,144.0,144.01,6619.0,143.3461,143.3561,143.2566,143.2666,6619.0
2024-07-15 14:45:00,144.03,144.11,143.92,143.94,8933.0,143.2864,143.366,143.177,143.1969,8933.0
2024-07-15 14:50:00,143.94,144.0,143.9,143.95,5628.0,143.1969,143.2566,143.1571,143.2069,5628.0
2024-07-15 14:55:00,143.89,143.96,143.81,143.96,11292.0,143.1472,143.2168,143.0676,143.2168,11292.0
2024-07-15 15:00:00,143.98,144.04,143.95,143.99,6543.0,143.2367,143.2964,143.2069,143.2467,6543.0
2024-07-15 15:05:00,144.03,144.46,144.02,144.24,12195.0,143.2864,143.7142,143.2765,143.4954,12195.0
2024-07-15 15:10:00,144.18,144.41,144.15,144.27,10131.0,143.4357,143.6645,143.4058,143.5252,10131.0
2024-07-15 15:15:00,144.26,144.39,144.24,144.36,10994.0,143.5153,143.6446,143.4954,143.6147,10994.0
2024-07-15 15:20:00,144.37,144.48,144.36,144.47,9152.0,143.6247,143.7341,143.6147,143.7242,9152.0
2024-07-15 15:25:00,144.47,144.73,144.47,144.64,17384.0,143.7242,143.9828,143.7242,143.8933,17384.0
2024-07-15 15:30:00,144.66,144.77,144.61,144.66,16188.0,143.9132,144.0226,143.8635,143.9132,16188.0
2024-07-15 15:35:00,144.66,144.74,144.61,144.61,14099.0,143.9132,143.9928,143.8635,143.8635,14099.0
2024-07-15 15:40:00,144.56,144.57,144.39,144.39,17297.0,143.8137,143.8237,143.6446,143.6446,17297.0
2024-07-15 15:45:00,144.4,144.69,144.27,144.63,31291.0,143.6545,143.943,143.5252,143.8834,31291.0
2024-07-15 15:50:00,144.62,144.78,144.55,144.73,54251.0,143.8734,144.0326,143.8038,143.9828,54251.0
2024-07-15 15:55:00,144.77,145.05,144.77,145.0,187284.0,144.0226,144.3012,144.0226,144.2514,187284.0
2024-07-16 09:30:00,146.24,147.33,145.58,146.72,50073.0,145.485,146.5694,144.8284,145.9626,50073.0
2024-07-16 09:35:00,146.81,147.01,146.13,146.23,11582.0,146.0521,146.2511,145.3756,145.4751,11582.0
2024-07-16 09:40:00,146.27,146.88,146.27,146.67,17111.0,145.5149,146.1217,145.5149,145.9128,17111.0
2024-07-16 09:45:00,146.7,146.82,146.37,146.52,23556.0,145.9427,146.062,145.6144,145.7636,23556.0
2024-07-16 09:50:00,146.55,146.78,146.45,146.53,11533.0,145.7934,146.0223,145.694,145.7735,11533.0
2024-07-16 09:55:00,146.49,147.03,146.46,146.83,22564.0,145.7337,146.271,145.7039,146.072,22564.0
2024-07-16 10:00:00,146.97,147.47,146.91,147.44,13742.0,146.2113,146.7087,146.1516,146.6788,13742.0
2024-07-16 10:05:00,147.34,147.37,146.81,146.86,16502.0,146.5794,146.6092,146.0521,146.1018,16502.0
2024-07-16 10:10:00,146.83,147.02,146.65,146.91,19364.0,146.072,146.261,145.8929,146.1516,19364.0
2024-07-16 10:15:00,146.9,147.22,146.87,147.0,17244.0,146.1416,146.46,146.1118,146.2411,17244.0
2024-07-16 10:20:00,146.99,147.15,146.73,146.77,12562.0,146.2312,146.3903,145.9725,146.0123,12562.0
2024-07-16 10:25:00,146.8,146.93,146.48,146.48,10437.0,146.0421,146.1715,145.7238,145.7238,10437.0
2024-07-16 10:30:00,146.53,146.55,146.35,146.37,10423.0,145.7735,145.7934,145.5945,145.6144,10423.0
2024-07-16 10:35:00,146.37,146.62,146.35,146.62,14525.0,145.6144,145.8631,145.5945,145.8631,14525.0
2024-07-16 10:40:00,146.62,146.69,146.56,146.61,6229.0,145.8631,145.9327,145.8034,145.8531,6229.0
2024-07-16 10:45:00,146.64,146.89,146.62,146.84,14072.0,145.883,146.1317,145.8631,146.0819,14072.0
2024-07-16 10:50:00,146.83,146.87,146.66,146.76,15647.0,146.072,146.1118,145.9029,146.0024,15647.0
2024-07-16 10:55:00,146.72,146.75,146.43,146.56,20634.0,145.9626,145.9924,145.6741,145.8034,20634.0
2024-07-16 11:00:00,146.54,146.61,146.16,146.35,19172.0,145.7835,145.8531,145.4055,145.5945,19172.0
2024-07-16 11:05:00,146.4,146.62,146.25,146.62,30990.0,145.6442,145.8631,145.495,145.8631,30990.0
2024-07-16 11:10:00,146.59,146.67,146.42,146.57,10536.0,145.8332,145.9128,145.6641,145.8133,10536.0
2024-07-16 11:15:00,146.66,146.66,146.3,146.49,12225.0,145.9029,145.9029,145.5447,145.7337,12225.0
2024-07-16 11:20:00,146.61,146.61,146.41,146.5,9445.0,145.8531,145.8531,145.6542,145.7437,9445.0
2024-07-16 11:25:00,146.53,146.63,146.34,146.39,9699.0,145.7735,145.873,145.5845,145.6343,9699.0
2024-07-16 11:30:00,146.33,146.44,146.25,146.28,9269.0,145.5746,145.684,145.495,145.5248,9269.0
2024-07-16 11:35:00,146.31,146.47,146.28,146.33,5316.0,145.5547,145.7139,145.5248,145.5746,5316.0
2024-07-16 11:40:00,146.34,146.36,146.22,146.27,5412.0,145.5845,145.6044,145.4651,145.5149,5412.0
2024-07-16 11:45:00,146.31,146.37,146.23,146.35,7035.0,145.5547,145.6144,145.4751,145.5945,7035.0
2024-07-16 11:50:00,146.32,146.38,146.24,146.38,6643.0,145.5646,145.6243,145.485,145.6243,6643.0
2024-07-16 11:55:00,146.36,146.42,146.28,146.37,8108.0,145.6044,145.6641,145.5248,145.6144,8108.0
2024-07-16 12:00:00,146.39,146.51,146.26,146.51,27727.0,145.6343,145.7536,145.5049,145.7536,27727.0
2024-07-16 12:05:00,146.52,146.67,146.38,146.52,14191.0,145.7636,145.9128,145.6243,145.7636,14191.0
2024-07-16 12:10:00,146.53,146.64,146.38,146.64,7058.0,145.7735,145.883,145.6243,145.883,7058.0
2024-07-16 12:15:00,146.63,146.69,146.51,146.6,5817.0,145.873,145.9327,145.7536,145.8432,5817.0
2024-07-16 12:20:00,146.55,146.58,146.51,146.54,3727.0,145.7934,145.8233,145.7536,145.7835,3727.0
2024-07-16 12:25:00,146.59,146.95,146.59,146.95,8035.0,145.8332,146.1914,145.8332,146.1914,8035.0
2024-07-16 12:30:00,146.92,147.04,146.81,147.02,16408.0,146.1615,146.2809,146.0521,146.261,16408.0
2024-07-16 12:35:00,147.03,147.2,146.97,147.0,12056.0,146.271,146.4401,146.2113,146.2411,12056.0
2024-07-16 12:40:00,147.0,147.01,146.79,146.81,8015.0,146.2411,146.2511,146.0322,146.0521,8015.0
2024-07-16 12:45:00,146.78,147.14,146.78,147.06,7786.0,146.0223,146.3804,146.0223,146.3008,7786.0
2024-07-16 12:50:00,147.1,147.1,146.85,146.91,6213.0,146.3406,146.3406,146.0919,146.1516,6213.0
2024-07-16 12:55:00,146.92,147.06,146.88,147.06,9554.0,146.1615,146.3008,146.1217,146.3008,9554.0
2024-07-16 13:00:00,147.07,147.08,146.91,146.92,5504.0,146.3108,146.3207,146.1516,146.1615,5504.0
2024-07-16 13:05:00,146.9,146.98,146.87,146.97,2900.0,146.1416,146.2212,146.1118,146.2113,2900.0
2024-07-16 13:10:00,146.95,146.99,146.92,146.92,5069.0,146.1914,146.2312,146.1615,146.1615,5069.0
2024-07-16 13:15:00,146.9,146.9,146.82,146.84,1376.0,146.1416,146.1416,146.062,146.0819,1376.0
2024-07-16 13:20:00,146.87,146.89,146.79,146.8,3905.0,146.1118,146.1317,146.0322,146.0421,3905.0
2024-07-16 13:25:00,146.82,146.83,146.56,146.56,6628.0,146.062,146.072,145.8034,145.8034,6628.0
2024-07-16 13:30:00,146.58,146.73,146.48,146.48,15233.0,145.8233,145.9725,145.7238,145.7238,15233.0
2024-07-16 13:35:00,146.47,146.47,146.07,146.08,7702.0,145.7139,145.7139,145.3159,145.3259,7702.0
2024-07-16 13:40:00,146.08,146.08,145.82,145.82,7398.0,145.3259,145.3259,145.0672,145.0672,7398.0
2024-07-16 13:45:00,145.83,146.07,145.77,146.0,8930.0,145.0772,145.3159,145.0175,145.2463,8930.0
2024-07-16 13:50:00,146.15,146.16,146.05,146.14,5362.0,145.3955,145.4055,145.296,145.3856,5362.0
2024-07-16 13:55:00,146.14,146.2,146.12,146.2,4284.0,145.3856,145.4452,145.3657,145.4452,4284.0
2024-07-16 14:00:00,146.17,146.2,146.0,146.02,5761.0,145.4154,145.4452,145.2463,145.2662,5761.0
2024-07-16 14:05:00,146.01,146.02,145.79,145.86,9922.0,145.2562,145.2662,145.0374,145.107,9922.0
2024-07-16 14:10:00,145.8,145.99,145.79,145.84,6763.0,145.0473,145.2363,145.0374,145.0871,6763.0
2024-07-16 14:15:00,145.84,145.88,145.74,145.79,7130.0,145.0871,145.1269,144.9876,145.0374,7130.0
2024-07-16 14:20:00,145.82,145.97,145.77,145.97,9852.0,145.0672,145.2164,145.0175,145.2164,9852.0
2024-07-16 14:25:00,145.94,146.1,145.94,146.06,14584.0,145.1866,145.3458,145.1866,145.306,14584.0
2024-07-16 14:30:00,146.07,146.18,146.05,146.13,7570.0,145.3159,145.4253,145.296,145.3756,7570.0
2024-07-16 14:35:00,146.11,146.31,146.08,146.24,8407.0,145.3557,145.5547,145.3259,145.485,8407.0
2024-07-16 14:40:00,146.24,146.33,146.23,146.23,6543.0,145.485,145.5746,145.4751,145.4751,6543.0
2024-07-16 14:45:00,146.25,146.28,146.19,146.24,5967.0,145.495,145.5248,145.4353,145.485,5967.0
2024-07-16 14:50:00,146.22,146.3,146.16,146.21,9286.0,145.4651,145.5447,145.4055,145.4552,9286.0
2024-07-16 14:55:00,146.25,146.27,146.09,146.21,10893.0,145.495,145.5149,145.3358,145.4552,10893.0
2024-07-16 15:00:00,146.2,146.24,146.17,146.2,9639.0,145.4452,145.485,145.4154,145.4452,9639.0
2024-07-16 15:05:00,146.2,146.28,146.14,146.28,11321.0,145.4452,145.5248,145.3856,145.5248,11321.0
2024-07-16 15:10:00,146.26,146.47,146.23,146.47,7310.0,145.5049,145.7139,145.4751,145.7139,7310.0
2024-07-16 15:15:00,146.47,146.52,146.37,146.49,6747.0,145.7139,145.7636,145.6144,145.7337,6747.0
2024-07-16 15:20:00,146.5,146.62,146.45,146.62,11820.0,145.7437,145.8631,145.694,145.8631,11820.0
2024-07-16 15:25:00,146.63,146.69,146.6,146.67,10855.0,145.873,145.9327,145.8432,145.9128,10855.0
2024-07-16 15:30:00,146.67,146.84,146.66,146.82,16465.0,145.9128,146.0819,145.9029,146.062,16465.0
2024-07-16 15:35:00,146.81,146.99,146.81,146.87,15471.0,146.0521,146.2312,146.0521,146.1118,15471.0
2024-07-16 15:40:00,146.83,147.0,146.82,146.85,22139.0,146.072,146.2411,146.062,146.0919,22139.0
2024-07-16 15:45:00,146.85,146.97,146.76,146.84,20689.0,146.0919,146.2113,146.0024,146.0819,20689.0
2024-07-16 15:50:00,146.83,146.99,146.7,146.75,59742.0,146.072,146.2312,145.9427,145.9924,59742.0
2024-07-16 15:55:00,146.68,146.76,146.61,146.66,93049.0,145.9228,146.0024,145.8531,145.9029,93049.0
2024-07-17 09:30:00,146.87,147.59,146.65,147.39,37440.0,146.1118,146.8281,145.8929,146.6291,37440.0
2024-07-17 09:35:00,147.32,147.36,146.81,146.99,19786.0,146.5595,146.5993,146.0521,146.2312,19786.0
2024-07-17 09:40:00,147.12,147.19,146.68,146.7,8510.0,146.3605,146.4301,145.9228,145.9427,8510.0
2024-07-17 09:45:00,146.79,146.9,146.37,146.66,18722.0,146.0322,146.1416,145.6144,145.9029,18722.0
2024-07-17 09:50:00,146.71,146.77,146.24,146.58,6656.0,145.9526,146.0123,145.485,145.8233,6656.0
2024-07-17 09:55:00,146.64,146.95,146.61,146.78,9398.0,145.883,146.1914,145.8531,146.0223,9398.0
2024-07-17 10:00:00,146.8,147.01,146.62,146.89,8618.0,146.0421,146.2511,145.8631,146.1317,8618.0
2024-07-17 10:05:00,146.95,147.15,146.82,147.0,11812.0,146.1914,146.3903,146.062,146.2411,11812.0
2024-07-17 10:10:00,147.0,147.5,146.99,147.46,10184.0,146.2411,146.7385,146.2312,146.6987,10184.0
2024-07-17 10:15:00,147.38,147.59,147.3,147.37,12116.0,146.6192,146.8281,146.5396,146.6092,12116.0
2024-07-17 10:20:00,147.32,147.55,147.31,147.5,11774.0,146.5595,146.7883,146.5495,146.7385,11774.0
2024-07-17 10:25:00,147.48,147.56,147.07,147.14,10710.0,146.7186,146.7982,146.3108,146.3804,10710.0
2024-07-17 10:30:00,147.14,147.28,147.07,147.23,11998.0,146.3804,146.5197,146.3108,146.4699,11998.0
2024-07-17 10:35:00,147.2,147.25,147.06,147.11,11291.0,146.4401,146.4898,146.3008,146.3505,11291.0
2024-07-17 10:40:00,147.13,147.33,147.13,147.22,12438.0,146.3704,146.5694,146.3704,146.46,12438.0
2024-07-17 10:45:00,147.2,147.32,147.17,147.22,15531.0,146.4401,146.5595,146.4102,146.46,15531.0
2024-07-17 10:50:00,147.23,147.36,147.13,147.16,24289.0,146.4699,146.5993,146.3704,146.4003,24289.0
2024-07-17 10:55:00,147.18,147.27,147.0,147.0,18051.0,146.4202,146.5097,146.2411,146.2411,18051.0
2024-07-17 11:00:00,146.93,147.11,146.76,146.96,15272.0,146.1715,146.3505,146.0024,146.2013,15272.0
2024-07-17 11:05:00,146.96,147.38,146.96,147.38,7189.0,146.2013,146.6192,146.2013,146.6192,7189.0
2024-07-17 11:10:00,147.37,147.68,147.36,147.54,23310.0,146.6092,146.9176,146.5993,146.7783,23310.0
2024-07-17 11:15:00,147.52,147.81,147.48,147.69,17354.0,146.7584,147.0469,146.7186,146.9276,17354.0
2024-07-17 11:20:00,147.66,147.78,147.63,147.64,6909.0,146.8977,147.0171,146.8679,146.8778,6909.0
2024-07-17 11:25:00,147.68,147.71,147.53,147.53,14885.0,146.9176,146.9475,146.7684,146.7684,14885.0
2024-07-17 11:30:00,147.53,147.56,147.3,147.32,16062.0,146.7684,146.7982,146.5396,146.5595,16062.0
2024-07-17 11:35:00,147.29,147.34,147.14,147.31,11339.0,146.5296,146.5794,146.3804,146.5495,11339.0
2024-07-17 11:40:00,147.32,147.42,147.24,147.3,7907.0,146.5595,146.6589,146.4799,146.5396,7907.0
2024-07-17 11:45:00,147.33,147.61,147.24,147.55,5273.0,146.5694,146.848,146.4799,146.7883,5273.0
2024-07-17 11:50:00,147.6,147.66,147.54,147.66,6719.0,146.838,146.8977,146.7783,146.8977,6719.0
2024-07-17 11:55:00,147.66,147.69,147.58,147.66,6471.0,146.8977,146.9276,146.8181,146.8977,6471.0
2024-07-17 12:00:00,147.65,147.89,147.65,147.76,6561.0,146.8878,147.1265,146.8878,146.9972,6561.0
2024-07-17 12:05:00,147.8,147.96,147.77,147.91,9067.0,147.037,147.1962,147.0071,147.1464,9067.0
2024-07-17 12:10:00,147.92,148.06,147.92,148.03,16426.0,147.1564,147.2956,147.1564,147.2658,16426.0
2024-07-17 12:15:00,148.07,148.21,147.92,147.95,6755.0,147.3056,147.4449,147.1564,147.1862,6755.0
2024-07-17 12:20:00,147.88,148.03,147.87,148.0,16547.0,147.1166,147.2658,147.1066,147.236,16547.0
2024-07-17 12:25:00,147.99,148.11,147.97,147.99,7531.0,147.226,147.3454,147.2061,147.226,7531.0
2024-07-17 12:30:00,147.93,148.07,147.89,148.07,11119.0,147.1663,147.3056,147.1265,147.3056,11119.0
2024-07-17 12:35:00,148.1,148.15,147.94,148.15,11029.0,147.3354,147.3852,147.1763,147.3852,11029.0
2024-07-17 12:40:00,148.18,148.23,147.92,148.04,9642.0,147.415,147.4648,147.1564,147.2757,9642.0
2024-07-17 12:45:00,148.03,148.03,147.71,147.87,11714.0,147.2658,147.2658,146.9475,147.1066,11714.0
2024-07-17 12:50:00,147.85,148.0,147.83,147.93,7572.0,147.0867,147.236,147.0668,147.1663,7572.0
2024-07-17 12:55:00,147.93,147.99,147.73,147.78,10573.0,147.1663,147.226,146.9673,147.0171,10573.0
2024-07-17 13:00:00,147.76,147.78,147.39,147.45,11757.0,146.9972,147.0171,146.6291,146.6888,11757.0
2024-07-17 13:05:00,147.43,147.43,147.13,147.21,32694.0,146.6689,146.6689,146.3704,146.45,32694.0
2024-07-17 13:10:00,147.21,147.42,147.18,147.41,8245.0,146.45,146.6589,146.4202,146.649,8245.0
2024-07-17 13:15:00,147.4,147.52,147.36,147.46,7021.0,146.6391,146.7584,146.5993,146.6987,7021.0
2024-07-17 13:20:00,147.41,147.57,147.33,147.49,9633.0,146.649,146.8082,146.5694,146.7286,9633.0
2024-07-17 13:25:00,147.49,147.5,147.26,147.31,38658.0,146.7286,146.7385,146.4998,146.5495,38658.0
2024-07-17 13:30:00,147.32,147.35,147.03,147.18,18043.0,146.5595,146.5893,146.271,146.4202,18043.0
2024-07-17 13:35:00,147.16,147.19,147.04,147.11,8142.0,146.4003,146.4301,146.2809,146.3505,8142.0
2024-07-17 13:40:00,147.14,147.15,147.03,147.07,8936.0,146.3804,146.3903,146.271,146.3108,8936.0
2024-07-17 13:45:00,147.08,147.15,147.04,147.15,11724.0,146.3207,146.3903,146.2809,146.3903,11724.0
2024-07-17 13:50:00,147.12,147.15,146.88,146.97,11330.0,146.3605,146.3903,146.1217,146.2113,11330.0
2024-07-17 13:55:00,146.95,146.99,146.82,146.97,7031.0,146.1914,146.2312,146.062,146.2113,7031.0
2024-07-17 14:00:00,147.0,147.02,146.93,146.99,14263.0,146.2411,146.261,146.1715,146.2312,14263.0
2024-07-17 14:05:00,146.97,147.07,146.9,147.07,8525.0,146.2113,146.3108,146.1416,146.3108,8525.0
2024-07-17 14:10:00,147.07,147.16,147.01,147.05,8482.0,146.3108,146.4003,146.2511,146.2909,8482.0
2024-07-17 14:15:00,147.04,147.13,147.03,147.12,5622.0,146.2809,146.3704,146.271,146.3605,5622.0
2024-07-17 14:20:00,147.13,147.29,147.13,147.18,8578.0,146.3704,146.5296,146.3704,146.4202,8578.0
2024-07-17 14:25:00,147.18,147.35,147.16,147.33,7420.0,146.4202,146.5893,146.4003,146.5694,7420.0
2024-07-17 14:30:00,147.35,147.43,147.32,147.32,8771.0,146.5893,146.6689,146.5595,146.5595,8771.0
2024-07-17 14:35:00,147.31,147.39,147.28,147.28,7163.0,146.5495,146.6291,146.5197,146.5197,7163.0
2024-07-17 14:40:00,147.29,147.34,147.24,147.34,9939.0,146.5296,146.5794,146.4799,146.5794,9939.0
2024-07-17 14:45:00,147.33,147.38,147.27,147.27,4869.0,146.5694,146.6192,146.5097,146.5097,4869.0
2024-07-17 14:50:00,147.28,147.36,147.25,147.25,15208.0,146.5197,146.5993,146.4898,146.4898,15208.0
2024-07-17 14:55:00,147.25,147.28,147.16,147.26,9372.0,146.4898,146.5197,146.4003,146.4998,9372.0
2024-07-17 15:00:00,147.23,147.23,146.74,146.74,12318.0,146.4699,146.4699,145.9825,145.9825,12318.0
2024-07-17 15:05:00,146.74,146.74,146.52,146.62,19640.0,145.9825,145.9825,145.7636,145.8631,19640.0
2024-07-17 15:10:00,146.58,146.58,146.37,146.39,15252.0,145.8233,145.8233,145.6144,145.6343,15252.0
2024-07-17 15:15:00,146.46,146.66,146.46,146.53,12747.0,145.7039,145.9029,145.7039,145.7735,12747.0
2024-07-17 15:20:00,146.55,146.82,146.55,146.72,17967.0,145.7934,146.062,145.7934,145.9626,17967.0
2024-07-17 15:25:00,146.71,146.89,146.7,146.84,55710.0,145.9526,146.1317,145.9427,146.0819,55710.0
2024-07-17 15:30:00,146.85,147.08,146.85,147.0,20598.0,146.0919,146.3207,146.0919,146.2411,20598.0
2024-07-17 15:35:00,147.0,147.08,146.98,147.08,15154.0,146.2411,146.3207,146.2212,146.3207,15154.0
2024-07-17 15:40:00,147.1,147.1,146.93,147.02,40790.0,146.3406,146.3406,146.1715,146.261,40790.0
2024-07-17 15:45:00,147.03,147.06,146.88,146.98,47635.0,146.271,146.3008,146.1217,146.2212,47635.0
2024-07-17 15:50:00,147.01,147.22,146.99,147.05,65866.0,146.2511,146.46,146.2312,146.2909,65866.0
2024-07-17 15:55:00,147.05,147.05,146.66,147.0,199699.0,146.2909,146.2909,145.9029,146.2411,199699.0
2024-07-18 09:30:00,147.25,147.45,146.64,146.91,31644.0,146.4898,146.6888,145.883,146.1516,31644.0
2024-07-18 09:35:00,146.94,146.97,146.51,146.75,6016.0,146.1814,146.2113,145.7536,145.9924,6016.0
2024-07-18 09:40:00,146.89,146.99,146.73,146.9,12425.0,146.1317,146.2312,145.9725,146.1416,12425.0
2024-07-18 09:45:00,146.83,146.92,146.67,146.9,12078.0,146.072,146.1615,145.9128,146.1416,12078.0
2024-07-18 09:50:00,146.94,147.17,146.73,146.73,28479.0,146.1814,146.4102,145.9725,145.9725,28479.0
2024-07-18 09:55:00,146.72,147.09,146.68,147.03,13846.0,145.9626,146.3307,145.9228,146.271,13846.0
2024-07-18 10:00:00,147.03,147.19,146.48,146.72,38945.0,146.271,146.4301,145.7238,145.9626,38945.0
2024-07-18 10:05:00,146.8,146.92,146.67,146.81,12947.0,146.0421,146.1615,145.9128,146.0521,12947.0
2024-07-18 10:10:00,146.78,147.21,146.78,147.17,7614.0,146.0223,146.45,146.0223,146.4102,7614.0
2024-07-18 10:15:00,147.18,147.27,147.07,147.25,10235.0,146.4202,146.5097,146.3108,146.4898,10235.0
2024-07-18 10:20:00,147.21,147.27,147.12,147.27,11893.0,146.45,146.5097,146.3605,146.5097,11893.0
2024-07-18 10:25:00,147.25,147.49,147.24,147.49,8359.0,146.4898,146.7286,146.4799,146.7286,8359.0
2024-07-18 10:30:00,147.49,147.52,146.88,146.88,139615.0,146.7286,146.7584,146.1217,146.1217,139615.0
2024-07-18 10:35:00,146.88,146.92,146.65,146.72,109842.0,146.1217,146.1615,145.8929,145.9626,109842.0
2024-07-18 10:40:00,146.8,147.4,146.71,147.34,11907.0,146.0421,146.6391,145.9526,146.5794,11907.0
2024-07-18 10:45:00,147.3,147.35,147.01,147.15,12382.0,146.5396,146.5893,146.2511,146.3903,12382.0
2024-07-18 10:50:00,147.18,147.37,147.06,147.24,11314.0,146.4202,146.6092,146.3008,146.4799,11314.0
2024-07-18 10:55:00,147.24,147.43,147.16,147.17,14476.0,146.4799,146.6689,146.4003,146.4102,14476.0
2024-07-18 11:00:00,147.14,147.24,147.1,147.11,7860.0,146.3804,146.4799,146.3406,146.3505,7860.0
2024-07-18 11:05:00,147.06,147.21,147.03,147.11,6068.0,146.3008,146.45,146.271,146.3505,6068.0
2024-07-18 11:10:00,147.14,147.36,147.14,147.35,9696.0,146.3804,146.5993,146.3804,146.5893,9696.0
2024-07-18 11:15:00,147.36,147.39,147.23,147.28,10069.0,146.5993,146.6291,146.4699,146.5197,10069.0
2024-07-18 11:20:00,147.29,147.5,147.18,147.42,9301.0,146.5296,146.7385,146.4202,146.6589,9301.0
2024-07-18 11:25:00,147.44,147.61,147.38,147.59,10528.0,146.6788,146.848,146.6192,146.8281,10528.0
2024-07-18 11:30:00,147.59,147.68,147.47,147.68,8493.0,146.8281,146.9176,146.7087,146.9176,8493.0
2024-07-18 11:35:00,147.67,147.68,147.39,147.39,8218.0,146.9077,146.9176,146.6291,146.6291,8218.0
2024-07-18 11:40:00,147.38,147.38,146.83,147.11,49156.0,146.6192,146.6192,146.072,146.3505,49156.0
2024-07-18 11:45:00,147.06,147.1,146.75,146.86,8503.0,146.3008,146.3406,145.9924,146.1018,8503.0
2024-07-18 11:50:00,146.86,146.87,146.6,146.6,6736.0,146.1018,146.1118,145.8432,145.8432,6736.0
2024-07-18 11:55:00,146.6,146.67,146.53,146.53,9193.0,145.8432,145.9128,145.7735,145.7735,9193.0
2024-07-18 12:00:00,146.53,146.61,146.43,146.43,7531.0,145.7735,145.8531,145.6741,145.6741,7531.0
2024-07-18 12:05:00,146.41,146.42,146.25,146.42,7571.0,145.6542,145.6641,145.495,145.6641,7571.0
2024-07-18 12:10:00,146.37,146.39,146.02,146.05,6452.0,145.6144,145.6343,145.2662,145.296,6452.0
2024-07-18 12:15:00,146.07,146.34,146.01,146.2,12577.0,145.3159,145.5845,145.2562,145.4452,12577.0
2024-07-18 12:20:00,146.22,146.29,145.93,145.96,16339.0,145.4651,145.5348,145.1766,145.2065,16339.0
2024-07-18 12:25:00,146.0,146.0,145.8,145.8,16117.0,145.2463,145.2463,145.0473,145.0473,16117.0
2024-07-18 12:30:00,145.83,146.04,145.83,146.03,8206.0,145.0772,145.2861,145.0772,145.2761,8206.0
2024-07-18 12:35:00,146.03,146.04,145.84,145.97,8665.0,145.2761,145.2861,145.0871,145.2164,8665.0
2024-07-18 12:40:00,145.97,145.97,145.78,145.78,12272.0,145.2164,145.2164,145.0274,145.0274,12272.0
2024-07-18 12:45:00,145.77,145.77,145.51,145.53,8918.0,145.0175,145.0175,144.7588,144.7787,8918.0
2024-07-18 12:50:00,145.51,145.56,145.39,145.42,7899.0,144.7588,144.8085,144.6394,144.6693,7899.0
2024-07-18 12:55:00,145.44,145.78,145.42,145.56,21347.0,144.6892,145.0274,144.6693,144.8085,21347.0
2024-07-18 13:00:00,145.56,145.75,145.51,145.72,12593.0,144.8085,144.9976,144.7588,144.9677,12593.0
2024-07-18 13:05:00,145.72,145.77,145.64,145.66,6892.0,144.9677,145.0175,144.8881,144.908,6892.0
2024-07-18 13:10:00,145.66,145.88,145.66,145.74,5223.0,144.908,145.1269,144.908,144.9876,5223.0
2024-07-18 13:15:00,145.7,145.82,145.63,145.81,3739.0,144.9478,145.0672,144.8782,145.0573,3739.0
2024-07-18 13:20:00,145.82,145.83,145.71,145.74,3517.0,145.0672,145.0772,144.9578,144.9876,3517.0
2024-07-18 13:25:00,145.7,145.76,145.64,145.76,4547.0,144.9478,145.0075,144.8881,145.0075,4547.0
2024-07-18 13:30:00,145.75,145.87,145.57,145.67,9837.0,144.9976,145.1169,144.8185,144.918,9837.0
2024-07-18 13:35:00,145.64,145.92,145.64,145.86,29707.0,144.8881,145.1667,144.8881,145.107,29707.0
2024-07-18 13:40:00,145.88,146.25,145.88,146.03,32160.0,145.1269,145.495,145.1269,145.2761,32160.0
2024-07-18 13:45:00,146.04,146.55,146.0,146.47,4637.0,145.2861,145.7934,145.2463,145.7139,4637.0
2024-07-18 13:50:00,146.43,146.47,146.17,146.3,7141.0,145.6741,145.7139,145.4154,145.5447,7141.0
2024-07-18 13:55:00,146.29,146.42,146.27,146.42,10710.0,145.5348,145.6641,145.5149,145.6641,10710.0
2024-07-18 14:00:00,146.43,146.49,146.36,146.49,9813.0,145.6741,145.7337,145.6044,145.7337,9813.0
2024-07-18 14:05:00,146.48,146.56,146.4,146.55,10334.0,145.7238,145.8034,145.6442,145.7934,10334.0
2024-07-18 14:10:00,146.52,146.59,146.39,146.59,9530.0,145.7636,145.8332,145.6343,145.8332,9530.0
2024-07-18 14:15:00,146.61,146.65,146.53,146.64,26892.0,145.8531,145.8929,145.7735,145.883,26892.0
2024-07-18 14:20:00,146.64,146.64,146.48,146.63,8691.0,145.883,145.883,145.7238,145.873,8691.0
2024-07-18 14:25:00,146.62,146.7,146.54,146.63,13243.0,145.8631,145.9427,145.7835,145.873,13243.0
2024-07-18 14:30:00,146.64,146.7,146.61,146.62,7486.0,145.883,145.9427,145.8531,145.8631,7486.0
2024-07-18 14:35:00,146.61,146.69,146.42,146.67,15239.0,145.8531,145.9327,145.6641,145.9128,15239.0
2024-07-18 14:40:00,146.61,146.73,146.48,146.49,5332.0,145.8531,145.9725,145.7238,145.7337,5332.0
2024-07-18 14:45:00,146.47,146.57,146.43,146.46,7076.0,145.7139,145.8133,145.6741,145.7039,7076.0
2024-07-18 14:50:00,146.44,146.48,146.37,146.45,6804.0,145.684,145.7238,145.6144,145.694,6804.0
2024-07-18 14:55:00,146.43,146.54,146.43,146.54,8150.0,145.6741,145.7835,145.6741,145.7835,8150.0
2024-07-18 15:00:00,146.55,146.58,146.42,146.47,7898.0,145.7934,145.8233,145.6641,145.7139,7898.0
2024-07-18 15:05:00,146.48,146.58,146.25,146.25,8788.0,145.7238,145.8233,145.495,145.495,8788.0
2024-07-18 15:10:00,146.25,146.36,146.11,146.15,8023.0,145.495,145.6044,145.3557,145.3955,8023.0
2024-07-18 15:15:00,146.17,146.28,146.15,146.25,6651.0,145.4154,145.5248,145.3955,145.495,6651.0
2024-07-18 15:20:00,146.26,146.35,146.15,146.25,13047.0,145.5049,145.5945,145.3955,145.495,13047.0
2024-07-18 15:25:00,146.22,146.51,146.22,146.46,18464.0,145.4651,145.7536,145.4651,145.7039,18464.0
2024-07-18 15:30:00,146.46,146.78,146.41,146.67,23384.0,145.7039,146.0223,145.6542,145.9128,23384.0
2024-07-18 15:35:00,146.67,146.79,146.63,146.79,14493.0,145.9128,146.0322,145.873,146.0322,14493.0
2024-07-18 15:40:00,146.77,146.92,146.76,146.91,12439.0,146.0123,146.1615,146.0024,146.1516,12439.0
2024-07-18 15:45:00,146.89,147.12,146.87,147.12,17784.0,146.1317,146.3605,146.1118,146.3605,17784.0
2024-07-18 15:50:00,147.09,147.13,146.88,146.91,45280.0,146.3307,146.3704,146.1217,146.1516,45280.0
2024-07-18 15:55:00,146.89,146.91,146.49,146.5,88801.0,146.1317,146.1516,145.7337,145.7437,88801.0
2024-07-19 09:30:00,146.11,146.11,145.05,145.43,95231.0,145.3557,145.3557,144.3012,144.6792,95231.0
2024-07-19 09:35:00,145.22,145.45,145.01,145.44,13698.0,144.4703,144.6991,144.2614,144.6892,13698.0
2024-07-19 09:40:00,145.45,145.92,144.99,144.99,63077.0,144.6991,145.1667,144.2415,144.2415,63077.0
2024-07-19 09:45:00,145.06,145.32,144.71,144.72,34847.0,144.3111,144.5698,143.9629,143.9729,34847.0
2024-07-19 09:50:00,144.71,145.05,144.42,145.04,20669.0,143.9629,144.3012,143.6744,144.2912,20669.0
2024-07-19 09:55:00,145.09,145.18,144.89,145.01,6613.0,144.341,144.4305,144.142,144.2614,6613.0
2024-07-19 10:00:00,145.03,145.06,144.34,144.34,41372.0,144.2813,144.3111,143.5948,143.5948,41372.0
2024-07-19 10:05:00,144.34,144.44,144.16,144.2,19865.0,143.5948,143.6943,143.4158,143.4556,19865.0
2024-07-19 10:10:00,144.2,144.32,144.03,144.32,9888.0,143.4556,143.575,143.2864,143.575,9888.0
2024-07-19 10:15:00,144.36,144.41,144.16,144.16,6371.0,143.6147,143.6645,143.4158,143.4158,6371.0
2024-07-19 10:20:00,144.19,144.19,143.54,143.54,22147.0,143.4456,143.4456,142.799,142.799,22147.0
2024-07-19 10:25:00,143.54,143.66,143.04,143.25,20662.0,142.799,142.9184,142.3016,142.5105,20662.0
2024-07-19 10:30:00,143.22,143.47,142.96,143.01,16775.0,142.4806,142.7293,142.222,142.2717,16775.0
2024-07-19 10:35:00,143.0,143.17,142.34,142.47,53122.0,142.2618,142.4309,141.6052,141.7345,53122.0
2024-07-19 10:40:00,142.48,142.5,141.56,141.56,63145.0,141.7445,141.7643,140.8292,140.8292,63145.0
2024-07-19 10:45:00,141.53,141.74,140.98,141.57,52421.0,140.7994,141.0083,140.2522,140.8391,52421.0
2024-07-19 10:50:00,141.49,142.0,141.38,141.89,39745.0,140.7596,141.2669,140.6501,141.1575,39745.0
2024-07-19 10:55:00,141.9,142.04,141.32,141.59,17438.0,141.1674,141.3067,140.5904,140.859,17438.0
2024-07-19 11:00:00,141.63,142.19,141.57,141.92,10715.0,140.8988,141.4559,140.8391,141.1873,10715.0
2024-07-19 11:05:00,141.92,142.31,141.9,142.01,7593.0,141.1873,141.5753,141.1674,141.2769,7593.0
2024-07-19 11:10:00,142.06,142.29,141.76,141.79,12571.0,141.3266,141.5554,141.0282,141.058,12571.0
2024-07-19 11:15:00,141.85,142.3,141.8,142.03,17121.0,141.1177,141.5654,141.068,141.2968,17121.0
2024-07-19 11:20:00,142.04,142.3,142.04,142.04,9553.0,141.3067,141.5654,141.3067,141.3067,9553.0
2024-07-19 11:25:00,142.1,142.22,141.7,141.74,15506.0,141.3664,141.4858,140.9685,141.0083,15506.0
2024-07-19 11:30:00,141.77,141.87,141.65,141.76,14916.0,141.0381,141.1376,140.9187,141.0282,14916.0
2024-07-19 11:35:00,141.73,141.73,141.4,141.46,9951.0,140.9983,140.9983,140.67,140.7297,9951.0
2024-07-19 11:40:00,141.5,141.65,141.43,141.46,10806.0,140.7695,140.9187,140.6999,140.7297,10806.0
2024-07-19 11:45:00,141.42,141.78,141.35,141.56,8810.0,140.6899,141.0481,140.6203,140.8292,8810.0
2024-07-19 11:50:00,141.47,141.59,141.46,141.46,5574.0,140.7397,140.859,140.7297,140.7297,5574.0
2024-07-19 11:55:00,141.46,141.46,141.33,141.4,10414.0,140.7297,140.7297,140.6004,140.67,10414.0
2024-07-19 12:00:00,141.43,141.54,141.18,141.35,18992.0,140.6999,140.8093,140.4512,140.6203,18992.0
2024-07-19 12:05:00,141.31,141.46,141.31,141.35,9988.0,140.5805,140.7297,140.5805,140.6203,9988.0
2024-07-19 12:10:00,141.31,141.45,141.13,141.38,10691.0,140.5805,140.7198,140.4014,140.6501,10691.0
2024-07-19 12:15:00,141.42,141.5,141.3,141.39,11689.0,140.6899,140.7695,140.5705,140.6601,11689.0
2024-07-19 12:20:00,141.35,141.4,141.06,141.11,18231.0,140.6203,140.67,140.3318,140.3815,18231.0
2024-07-19 12:25:00,141.1,141.2,141.07,141.13,9220.0,140.3716,140.4711,140.3417,140.4014,9220.0
2024-07-19 12:30:00,141.13,141.18,140.99,141.03,12483.0,140.4014,140.4512,140.2621,140.3019,12483.0
2024-07-19 12:35:00,140.99,141.01,140.71,140.81,16339.0,140.2621,140.282,139.9836,140.0831,16339.0
2024-07-19 12:40:00,140.84,140.91,140.74,140.79,8877.0,140.1129,140.1826,140.0134,140.0632,8877.0
2024-07-19 12:45:00,140.77,140.78,140.63,140.64,8113.0,140.0433,140.0532,139.904,139.9139,8113.0
2024-07-19 12:50:00,140.66,140.72,140.6,140.63,7093.0,139.9338,139.9935,139.8742,139.904,7093.0
2024-07-19 12:55:00,140.65,140.83,140.65,140.8,15513.0,139.9239,140.103,139.9239,140.0731,15513.0
2024-07-19 13:00:00,140.81,140.97,140.62,140.69,14803.0,140.0831,140.2422,139.8941,139.9637,14803.0
2024-07-19 13:05:00,140.62,140.82,140.53,140.79,18517.0,139.8941,140.093,139.8045,140.0632,18517.0
2024-07-19 13:10:00,140.81,140.88,140.71,140.81,12218.0,140.0831,140.1527,139.9836,140.0831,12218.0
2024-07-19 13:15:00,140.84,141.2,140.81,141.18,7627.0,140.1129,140.4711,140.0831,140.4512,7627.0
2024-07-19 13:20:00,141.18,141.34,141.12,141.14,16372.0,140.4512,140.6103,140.3915,140.4114,16372.0
2024-07-19 13:25:00,141.08,141.32,141.08,141.26,5895.0,140.3517,140.5904,140.3517,140.5307,5895.0
2024-07-19 13:30:00,141.26,141.47,141.17,141.31,8490.0,140.5307,140.7397,140.4412,140.5805,8490.0
2024-07-19 13:35:00,141.25,141.26,141.09,141.09,6583.0,140.5208,140.5307,140.3616,140.3616,6583.0
2024-07-19 13:40:00,141.08,141.23,140.98,141.17,11384.0,140.3517,140.5009,140.2522,140.4412,11384.0
2024-07-19 13:45:00,141.17,141.41,141.17,141.39,9228.0,140.4412,140.68,140.4412,140.6601,9228.0
2024-07-19 13:50:00,141.37,141.37,141.15,141.22,13875.0,140.6402,140.6402,140.4213,140.491,13875.0
2024-07-19 13:55:00,141.22,141.46,141.22,141.41,13701.0,140.491,140.7297,140.491,140.68,13701.0
2024-07-19 14:00:00,141.42,141.54,141.37,141.48,17795.0,140.6899,140.8093,140.6402,140.7496,17795.0
2024-07-19 14:05:00,141.45,141.68,141.45,141.63,7334.0,140.7198,140.9486,140.7198,140.8988,7334.0
2024-07-19 14:10:00,141.66,141.78,141.62,141.65,7457.0,140.9287,141.0481,140.8889,140.9187,7457.0
2024-07-19 14:15:00,141.67,141.68,141.46,141.46,11703.0,140.9386,140.9486,140.7297,140.7297,11703.0
2024-07-19 14:20:00,141.46,141.48,141.24,141.35,23916.0,140.7297,140.7496,140.5109,140.6203,23916.0
2024-07-19 14:25:00,141.37,141.41,141.31,141.31,18042.0,140.6402,140.68,140.5805,140.5805,18042.0
2024-07-19 14:30:00,141.33,141.33,140.98,141.2,9494.0,140.6004,140.6004,140.2522,140.4711,9494.0
2024-07-19 14:35:00,141.21,141.21,140.93,140.93,4184.0,140.481,140.481,140.2025,140.2025,4184.0
2024-07-19 14:40:00,140.94,140.97,140.6,140.6,15003.0,140.2124,140.2422,139.8742,139.8742,15003.0
2024-07-19 14:45:00,140.59,140.61,140.35,140.4,15354.0,139.8642,139.8841,139.6254,139.6752,15354.0
2024-07-19 14:50:00,140.42,140.51,140.29,140.34,19685.0,139.6951,139.7846,139.5658,139.6155,19685.0
2024-07-19 14:55:00,140.38,140.62,140.38,140.47,18009.0,139.6553,139.8941,139.6553,139.7448,18009.0
2024-07-19 15:00:00,140.48,140.85,140.38,140.8,21042.0,139.7548,140.1229,139.6553,140.0731,21042.0
2024-07-19 15:05:00,140.77,140.84,140.59,140.66,31050.0,140.0433,140.1129,139.8642,139.9338,31050.0
2024-07-19 15:10:00,140.66,140.66,140.32,140.35,29480.0,139.9338,139.9338,139.5956,139.6254,29480.0
2024-07-19 15:15:00,140.35,140.69,140.35,140.69,17979.0,139.6254,139.9637,139.6254,139.9637,17979.0
2024-07-19 15:20:00,140.69,140.85,140.64,140.73,18809.0,139.9637,140.1229,139.9139,140.0035,18809.0
2024-07-19 15:25:00,140.7,140.76,140.6,140.67,21593.0,139.9736,140.0333,139.8742,139.9438,21593.0
2024-07-19 15:30:00,140.68,140.74,140.41,140.44,29422.0,139.9537,140.0134,139.6851,139.715,29422.0
2024-07-19 15:35:00,140.47,140.53,140.29,140.3,26049.0,139.7448,139.8045,139.5658,139.5757,26049.0
2024-07-19 15:40:00,140.3,140.48,140.17,140.29,45914.0,139.5757,139.7548,139.4464,139.5658,45914.0
2024-07-19 15:45:00,140.28,140.48,140.21,140.31,41125.0,139.5558,139.7548,139.4862,139.5857,41125.0
2024-07-19 15:50:00,140.33,140.61,140.23,140.4,117102.0,139.6055,139.8841,139.5061,139.6752,117102.0
2024-07-19 15:55:00,140.36,140.44,140.09,140.18,176388.0,139.6354,139.715,139.3668,139.4563,176388.0
2024-07-22 09:30:00,140.85,141.92,140.73,141.76,43764.0,140.1229,141.1873,140.0035,141.0282,43764.0
2024-07-22 09:35:00,141.78,142.83,141.64,142.75,11928.0,141.0481,142.0926,140.9088,142.0131,11928.0
2024-07-22 09:40:00,142.74,142.76,142.27,142.33,14947.0,142.0031,142.023,141.5355,141.5952,14947.0
2024-07-22 09:45:00,142.35,142.98,142.17,142.98,17343.0,141.6151,142.2419,141.4361,142.2419,17343.0
2024-07-22 09:50:00,142.94,143.13,142.69,143.03,15249.0,142.2021,142.3911,141.9534,142.2916,15249.0
2024-07-22 09:55:00,143.15,143.15,142.48,142.5,10438.0,142.411,142.411,141.7445,141.7643,10438.0
2024-07-22 10:00:00,142.47,142.53,141.98,142.24,87244.0,141.7345,141.7942,141.247,141.5057,87244.0
2024-07-22 10:05:00,142.23,142.41,141.98,142.4,27569.0,141.4957,141.6748,141.247,141.6649,27569.0
2024-07-22 10:10:00,142.36,142.63,142.28,142.28,11102.0,141.6251,141.8937,141.5455,141.5455,11102.0
2024-07-22 10:15:00,142.27,142.27,141.92,142.02,5351.0,141.5355,141.5355,141.1873,141.2868,5351.0
2024-07-22 10:20:00,142.04,142.14,141.87,142.09,10605.0,141.3067,141.4062,141.1376,141.3565,10605.0
2024-07-22 10:25:00,142.05,142.16,141.82,141.96,9151.0,141.3167,141.4261,141.0879,141.2271,9151.0
2024-07-22 10:30:00,142.09,142.18,141.9,142.16,8580.0,141.3565,141.446,141.1674,141.4261,8580.0
2024-07-22 10:35:00,142.18,142.85,142.11,142.84,7839.0,141.446,142.1125,141.3764,142.1026,7839.0
2024-07-22 10:40:00,142.84,143.29,142.77,143.23,16061.0,142.1026,142.5503,142.033,142.4906,16061.0
2024-07-22 10:45:00,143.27,143.59,143.2,143.4,14023.0,142.5304,142.8487,142.4607,142.6597,14023.0
2024-07-22 10:50:00,143.38,143.61,143.29,143.34,10222.0,142.6398,142.8686,142.5503,142.6,10222.0
2024-07-22 10:55:00,143.42,143.7,143.37,143.63,12013.0,142.6796,142.9582,142.6299,142.8885,12013.0
2024-07-22 11:00:00,143.62,143.76,143.37,143.54,16447.0,142.8786,143.0178,142.6299,142.799,16447.0
2024-07-22 11:05:00,143.5,143.61,143.23,143.29,15611.0,142.7592,142.8686,142.4906,142.5503,15611.0
2024-07-22 11:10:00,143.29,143.49,143.23,143.42,10105.0,142.5503,142.7492,142.4906,142.6796,10105.0
2024-07-22 11:15:00,143.41,143.64,143.41,143.51,9438.0,142.6696,142.8985,142.6696,142.7691,9438.0
2024-07-22 11:20:00,143.53,143.56,143.29,143.39,11247.0,142.789,142.8189,142.5503,142.6498,11247.0
2024-07-22 11:25:00,143.39,143.43,143.05,143.09,19392.0,142.6498,142.6895,142.3115,142.3513,19392.0
2024-07-22 11:30:00,143.09,143.12,142.72,142.72,12804.0,142.3513,142.3811,141.9832,141.9832,12804.0
2024-07-22 11:35:00,142.73,142.85,142.63,142.74,12747.0,141.9932,142.1125,141.8937,142.0031,12747.0
2024-07-22 11:40:00,142.75,142.79,142.45,142.71,10762.0,142.0131,142.0528,141.7146,141.9733,10762.0
2024-07-22 11:45:00,142.61,142.65,142.39,142.46,9443.0,141.8738,141.9136,141.6549,141.7246,9443.0
2024-07-22 11:50:00,142.47,142.58,142.44,142.51,7873.0,141.7345,141.8439,141.7047,141.7743,7873.0
2024-07-22 11:55:00,142.48,142.53,142.42,142.53,5384.0,141.7445,141.7942,141.6848,141.7942,5384.0
2024-07-22 12:00:00,142.57,142.57,142.32,142.32,7177.0,141.834,141.834,141.5853,141.5853,7177.0
2024-07-22 12:05:00,142.32,142.46,142.2,142.45,7197.0,141.5853,141.7246,141.4659,141.7146,7197.0
2024-07-22 12:10:00,142.45,142.55,142.31,142.34,28368.0,141.7146,141.8141,141.5753,141.6052,28368.0
2024-07-22 12:15:00,142.31,142.61,142.31,142.59,15517.0,141.5753,141.8738,141.5753,141.8539,15517.0
2024-07-22 12:20:00,142.59,142.6,142.47,142.5,3536.0,141.8539,141.8638,141.7345,141.7643,3536.0
2024-07-22 12:25:00,142.47,142.47,142.14,142.14,2522.0,141.7345,141.7345,141.4062,141.4062,2522.0
2024-07-22 12:30:00,142.13,142.26,142.02,142.26,4953.0,141.3963,141.5256,141.2868,141.5256,4953.0
2024-07-22 12:35:00,142.28,142.44,142.26,142.34,2050.0,141.5455,141.7047,141.5256,141.6052,2050.0
2024-07-22 12:40:00,142.36,142.48,142.34,142.48,2841.0,141.6251,141.7445,141.6052,141.7445,2841.0
2024-07-22 12:45:00,142.52,142.63,142.44,142.63,6041.0,141.7842,141.8937,141.7047,141.8937,6041.0
2024-07-22 12:50:00,142.58,142.85,142.58,142.73,3178.0,141.8439,142.1125,141.8439,141.9932,3178.0
2024-07-22 12:55:00,142.76,142.88,142.72,142.85,3707.0,142.023,142.1424,141.9832,142.1125,3707.0
2024-07-22 13:00:00,142.88,143.05,142.88,143.05,3709.0,142.1424,142.3115,142.1424,142.3115,3709.0
2024-07-22 13:05:00,143.06,143.2,143.06,143.2,2449.0,142.3215,142.4607,142.3215,142.4607,2449.0
2024-07-22 13:10:00,143.17,143.28,143.08,143.27,4595.0,142.4309,142.5403,142.3414,142.5304,4595.0
2024-07-22 13:15:00,143.25,143.36,143.17,143.36,6061.0,142.5105,142.6199,142.4309,142.6199,6061.0
2024-07-22 13:20:00,143.36,143.49,143.31,143.42,3754.0,142.6199,142.7492,142.5702,142.6796,3754.0
2024-07-22 13:25:00,143.41,143.45,143.36,143.39,6700.0,142.6696,142.7094,142.6199,142.6498,6700.0
2024-07-22 13:30:00,143.4,143.67,143.4,143.57,6713.0,142.6597,142.9283,142.6597,142.8288,6713.0
2024-07-22 13:35:00,143.52,143.53,143.3,143.51,5418.0,142.7791,142.789,142.5602,142.7691,5418.0
2024-07-22 13:40:00,143.47,143.47,143.33,143.33,7042.0,142.7293,142.7293,142.5901,142.5901,7042.0
2024-07-22 13:45:00,143.33,143.48,143.33,143.47,4154.0,142.5901,142.7393,142.5901,142.7293,4154.0
2024-07-22 13:50:00,143.48,143.48,143.28,143.3,6167.0,142.7393,142.7393,142.5403,142.5602,6167.0
2024-07-22 13:55:00,143.3,143.34,143.27,143.34,4127.0,142.5602,142.6,142.5304,142.6,4127.0
2024-07-22 14:00:00,143.35,143.43,143.23,143.43,10159.0,142.61,142.6895,142.4906,142.6895,10159.0
2024-07-22 14:05:00,143.43,143.54,143.32,143.51,12956.0,142.6895,142.799,142.5801,142.7691,12956.0
2024-07-22 14:10:00,143.54,143.61,143.46,143.57,7132.0,142.799,142.8686,142.7194,142.8288,7132.0
2024-07-22 14:15:00,143.59,143.71,143.57,143.71,5019.0,142.8487,142.9681,142.8288,142.9681,5019.0
2024-07-22 14:20:00,143.77,143.88,143.71,143.85,9295.0,143.0278,143.1372,142.9681,143.1074,9295.0
2024-07-22 14:25:00,143.84,143.95,143.8,143.94,19931.0,143.0974,143.2069,143.0576,143.1969,19931.0
2024-07-22 14:30:00,143.95,144.03,143.93,143.97,13115.0,143.2069,143.2864,143.187,143.2268,13115.0
2024-07-22 14:35:00,143.96,144.04,143.89,144.0,31626.0,143.2168,143.2964,143.1472,143.2566,31626.0
2024-07-22 14:40:00,144.0,144.2,144.0,144.09,16185.0,143.2566,143.4556,143.2566,143.3461,16185.0
2024-07-22 14:45:00,144.09,144.09,143.73,143.73,23610.0,143.3461,143.3461,142.988,142.988,23610.0
2024-07-22 14:50:00,143.75,143.85,143.61,143.62,12300.0,143.0079,143.1074,142.8686,142.8786,12300.0
2024-07-22 14:55:00,143.59,143.62,143.46,143.49,7073.0,142.8487,142.8786,142.7194,142.7492,7073.0
2024-07-22 15:00:00,143.38,143.58,143.31,143.54,4641.0,142.6398,142.8388,142.5702,142.799,4641.0
2024-07-22 15:05:00,143.55,143.58,143.4,143.41,8382.0,142.8089,142.8388,142.6597,142.6696,8382.0
2024-07-22 15:10:00,143.38,143.62,143.38,143.54,9742.0,142.6398,142.8786,142.6398,142.799,9742.0
2024-07-22 15:15:00,143.56,143.66,143.56,143.64,6932.0,142.8189,142.9184,142.8189,142.8985,6932.0
2024-07-22 15:20:00,143.6,143.66,143.54,143.59,6606.0,142.8587,142.9184,142.799,142.8487,6606.0
2024-07-22 15:25:00,143.57,143.57,143.26,143.35,18851.0,142.8288,142.8288,142.5204,142.61,18851.0
2024-07-22 15:30:00,143.31,144.0,143.21,143.26,57933.0,142.5702,143.2566,142.4707,142.5204,57933.0
2024-07-22 15:35:00,143.3,143.44,143.29,143.31,13399.0,142.5602,142.6995,142.5503,142.5702,13399.0
2024-07-22 15:40:00,143.29,143.39,143.19,143.39,22364.0,142.5503,142.6498,142.4508,142.6498,22364.0
2024-07-22 15:45:00,143.39,143.4,143.11,143.17,33826.0,142.6498,142.6597,142.3712,142.4309,33826.0
2024-07-22 15:50:00,143.16,143.56,143.06,143.21,42171.0,142.4209,142.8189,142.3215,142.4707,42171.0
2024-07-22 15:55:00,143.22,143.32,143.08,143.27,193991.0,142.4806,142.5801,142.3414,142.5304,193991.0
2024-07-23 09:30:00,142.06,142.57,141.71,142.11,23291.0,141.3266,141.834,140.9784,141.3764,23291.0
2024-07-23 09:35:00,142.08,142.39,141.73,142.0,11157.0,141.3465,141.6549,140.9983,141.2669,11157.0
2024-07-23 09:40:00,142.08,142.1,141.31,141.31,14553.0,141.3465,141.3664,140.5805,140.5805,14553.0
2024-07-23 09:45:00,141.33,141.57,141.08,141.22,13016.0,140.6004,140.8391,140.3517,140.491,13016.0
2024-07-23 09:50:00,141.15,141.83,141.08,141.67,14147.0,140.4213,141.0978,140.3517,140.9386,14147.0
2024-07-23 09:55:00,141.62,141.71,141.28,141.68,16613.0,140.8889,140.9784,140.5506,140.9486,16613.0
2024-07-23 10:00:00,141.73,141.74,141.36,141.47,9865.0,140.9983,141.0083,140.6302,140.7397,9865.0
2024-07-23 10:05:00,141.45,141.64,141.38,141.44,12153.0,140.7198,140.9088,140.6501,140.7098,12153.0
2024-07-23 10:10:00,141.52,141.55,141.34,141.35,7690.0,140.7894,140.8193,140.6103,140.6203,7690.0
2024-07-23 10:15:00,141.38,141.57,141.22,141.28,9802.0,140.6501,140.8391,140.491,140.5506,9802.0
2024-07-23 10:20:00,141.28,141.44,141.28,141.37,7125.0,140.5506,140.7098,140.5506,140.6402,7125.0
2024-07-23 10:25:00,141.31,141.32,141.17,141.26,7366.0,140.5805,140.5904,140.4412,140.5307,7366.0
2024-07-23 10:30:00,141.3,141.36,141.15,141.15,8800.0,140.5705,140.6302,140.4213,140.4213,8800.0
2024-07-23 10:35:00,141.16,141.32,141.12,141.14,9603.0,140.4313,140.5904,140.3915,140.4114,9603.0
2024-07-23 10:40:00,141.15,141.26,141.12,141.12,5646.0,140.4213,140.5307,140.3915,140.3915,5646.0
2024-07-23 10:45:00,141.11,141.11,140.71,140.77,9009.0,140.3815,140.3815,139.9836,140.0433,9009.0
2024-07-23 10:50:00,140.78,140.9,140.66,140.9,8993.0,140.0532,140.1726,139.9338,140.1726,8993.0
2024-07-23 10:55:00,140.84,141.16,140.84,141.06,7591.0,140.1129,140.4313,140.1129,140.3318,7591.0
2024-07-23 11:00:00,141.03,141.38,141.03,141.27,5132.0,140.3019,140.6501,140.3019,140.5407,5132.0
2024-07-23 11:05:00,141.25,141.51,141.07,141.5,13321.0,140.5208,140.7795,140.3417,140.7695,13321.0
2024-07-23 11:10:00,141.5,141.52,141.41,141.41,5473.0,140.7695,140.7894,140.68,140.68,5473.0
2024-07-23 11:15:00,141.46,141.67,141.45,141.57,5078.0,140.7297,140.9386,140.7198,140.8391,5078.0
2024-07-23 11:20:00,141.57,141.8,141.57,141.78,3810.0,140.8391,141.068,140.8391,141.0481,3810.0
2024-07-23 11:25:00,141.8,141.82,141.64,141.65,7956.0,141.068,141.0879,140.9088,140.9187,7956.0
2024-07-23 11:30:00,141.63,141.71,141.59,141.61,6429.0,140.8988,140.9784,140.859,140.8789,6429.0
2024-07-23 11:35:00,141.58,141.85,141.54,141.75,8194.0,140.8491,141.1177,140.8093,141.0182,8194.0
2024-07-23 11:40:00,141.74,141.87,141.67,141.76,4558.0,141.0083,141.1376,140.9386,141.0282,4558.0
2024-07-23 11:45:00,141.78,141.78,141.54,141.66,6385.0,141.0481,141.0481,140.8093,140.9287,6385.0
2024-07-23 11:50:00,141.71,141.71,141.55,141.64,6392.0,140.9784,140.9784,140.8193,140.9088,6392.0
2024-07-23 11:55:00,141.55,141.72,141.55,141.66,5436.0,140.8193,140.9884,140.8193,140.9287,5436.0
2024-07-23 12:00:00,141.66,141.74,141.61,141.68,9750.0,140.9287,141.0083,140.8789,140.9486,9750.0
2024-07-23 12:05:00,141.77,141.85,141.57,141.78,27160.0,141.0381,141.1177,140.8391,141.0481,27160.0
2024-07-23 12:10:00,141.77,141.96,141.7,141.9,9226.0,141.0381,141.2271,140.9685,141.1674,9226.0
2024-07-23 12:15:00,141.92,141.95,141.56,141.75,24203.0,141.1873,141.2172,140.8292,141.0182,24203.0
2024-07-23 12:20:00,141.73,141.73,141.38,141.39,6022.0,140.9983,140.9983,140.6501,140.6601,6022.0
2024-07-23 12:25:00,141.34,141.58,141.24,141.49,34858.0,140.6103,140.8491,140.5109,140.7596,34858.0
2024-07-23 12:30:00,141.47,141.56,141.32,141.41,30850.0,140.7397,140.8292,140.5904,140.68,30850.0
2024-07-23 12:35:00,141.33,141.38,141.15,141.16,6753.0,140.6004,140.6501,140.4213,140.4313,6753.0
2024-07-23 12:40:00,141.13,141.44,141.13,141.37,16719.0,140.4014,140.7098,140.4014,140.6402,16719.0
2024-07-23 12:45:00,141.4,141.56,141.36,141.54,16918.0,140.67,140.8292,140.6302,140.8093,16918.0
2024-07-23 12:50:00,141.51,141.53,141.48,141.51,5831.0,140.7795,140.7994,140.7496,140.7795,5831.0
2024-07-23 12:55:00,141.49,141.55,141.39,141.52,14668.0,140.7596,140.8193,140.6601,140.7894,14668.0
2024-07-23 13:00:00,141.5,141.55,141.35,141.5,19629.0,140.7695,140.8193,140.6203,140.7695,19629.0
2024-07-23 13:05:00,141.5,141.74,141.47,141.74,7675.0,140.7695,141.0083,140.7397,141.0083,7675.0
2024-07-23 13:10:00,141.75,141.79,141.62,141.69,30622.0,141.0182,141.058,140.8889,140.9585,30622.0
2024-07-23 13:15:00,141.69,141.76,141.65,141.66,29100.0,140.9585,141.0282,140.9187,140.9287,29100.0
2024-07-23 13:20:00,141.66,141.83,141.66,141.75,8918.0,140.9287,141.0978,140.9287,141.0182,8918.0
2024-07-23 13:25:00,141.75,141.98,141.74,141.93,32427.0,141.0182,141.247,141.0083,141.1973,32427.0
2024-07-23 13:30:00,141.9,141.96,141.81,141.92,15836.0,141.1674,141.2271,141.0779,141.1873,15836.0
2024-07-23 13:35:00,141.89,142.01,141.88,141.92,6005.0,141.1575,141.2769,141.1475,141.1873,6005.0
2024-07-23 13:40:00,141.9,141.95,141.84,141.92,18900.0,141.1674,141.2172,141.1078,141.1873,18900.0
2024-07-23 13:45:00,141.93,142.06,141.87,142.06,11189.0,141.1973,141.3266,141.1376,141.3266,11189.0
2024-07-23 13:50:00,142.0,142.15,142.0,142.13,6690.0,141.2669,141.4162,141.2669,141.3963,6690.0
2024-07-23 13:55:00,142.11,142.14,142.06,142.12,7482.0,141.3764,141.4062,141.3266,141.3863,7482.0
2024-07-23 14:00:00,142.14,142.28,142.14,142.26,8088.0,141.4062,141.5455,141.4062,141.5256,8088.0
2024-07-23 14:05:00,142.28,142.4,142.27,142.36,12571.0,141.5455,141.6649,141.5355,141.6251,12571.0
2024-07-23 14:10:00,142.38,142.38,142.27,142.33,6987.0,141.645,141.645,141.5355,141.5952,6987.0
2024-07-23 14:15:00,142.33,142.37,142.29,142.29,6321.0,141.5952,141.635,141.5554,141.5554,6321.0
2024-07-23 14:20:00,142.29,142.34,142.19,142.34,8564.0,141.5554,141.6052,141.4559,141.6052,8564.0
2024-07-23 14:25:00,142.31,142.39,142.23,142.26,24999.0,141.5753,141.6549,141.4957,141.5256,24999.0
2024-07-23 14:30:00,142.25,142.31,142.04,142.04,6661.0,141.5156,141.5753,141.3067,141.3067,6661.0
2024-07-23 14:35:00,142.03,142.05,141.92,141.94,32869.0,141.2968,141.3167,141.1873,141.2072,32869.0
2024-07-23 14:40:00,141.97,142.1,141.93,142.09,7534.0,141.2371,141.3664,141.1973,141.3565,7534.0
2024-07-23 14:45:00,142.09,142.09,141.99,142.0,3400.0,141.3565,141.3565,141.257,141.2669,3400.0
2024-07-23 14:50:00,141.98,142.0,141.9,141.9,19405.0,141.247,141.2669,141.1674,141.1674,19405.0
2024-07-23 14:55:00,141.9,141.96,141.87,141.94,5627.0,141.1674,141.2271,141.1376,141.2072,5627.0
2024-07-23 15:00:00,141.89,141.9,141.73,141.86,10052.0,141.1575,141.1674,140.9983,141.1277,10052.0
2024-07-23 15:05:00,141.83,141.91,141.82,141.9,9720.0,141.0978,141.1774,141.0879,141.1674,9720.0
2024-07-23 15:10:00,141.9,142.03,141.89,141.94,11730.0,141.1674,141.2968,141.1575,141.2072,11730.0
2024-07-23 15:15:00,141.9,142.03,141.88,142.01,7492.0,141.1674,141.2968,141.1475,141.2769,7492.0
2024-07-23 15:20:00,142.0,142.1,141.99,142.08,9713.0,141.2669,141.3664,141.257,141.3465,9713.0
2024-07-23 15:25:00,142.06,142.07,141.95,142.05,11163.0,141.3266,141.3366,141.2172,141.3167,11163.0
2024-07-23 15:30:00,142.03,142.04,141.98,141.99,9788.0,141.2968,141.3067,141.247,141.257,9788.0
2024-07-23 15:35:00,141.99,141.99,141.9,141.94,19905.0,141.257,141.257,141.1674,141.2072,19905.0
2024-07-23 15:40:00,141.93,141.96,141.84,141.9,15290.0,141.1973,141.2271,141.1078,141.1674,15290.0
2024-07-23 15:45:00,141.91,142.06,141.91,142.06,14986.0,141.1774,141.3266,141.1774,141.3266,14986.0
2024-07-23 15:50:00,142.05,142.2,141.76,141.78,40929.0,141.3167,141.4659,141.0282,141.0481,40929.0
2024-07-23 15:55:00,141.81,142.1,141.79,142.01,113788.0,141.0779,141.3664,141.058,141.2769,113788.0
2024-07-24 09:30:00,142.12,142.16,141.63,142.16,28919.0,141.3863,141.4261,140.8988,141.4261,28919.0
2024-07-24 09:35:00,142.26,142.82,142.08,142.08,13222.0,141.5256,142.0827,141.3465,141.3465,13222.0
2024-07-24 09:40:00,142.24,142.78,142.18,142.78,7122.0,141.5057,142.0429,141.446,142.0429,7122.0
2024-07-24 09:45:00,142.78,142.81,142.1,142.42,5507.0,142.0429,142.0727,141.3664,141.6848,5507.0
2024-07-24 09:50:00,142.35,142.42,142.01,142.11,7623.0,141.6151,141.6848,141.2769,141.3764,7623.0
2024-07-24 09:55:00,142.0,142.11,141.78,142.0,7141.0,141.2669,141.3764,141.0481,141.2669,7141.0
2024-07-24 10:00:00,141.99,141.99,141.61,141.86,11758.0,141.257,141.257,140.8789,141.1277,11758.0
2024-07-24 10:05:00,141.91,142.02,141.76,141.94,11514.0,141.1774,141.2868,141.0282,141.2072,11514.0
2024-07-24 10:10:00,142.01,142.07,141.81,141.91,11245.0,141.2769,141.3366,141.0779,141.1774,11245.0
2024-07-24 10:15:00,141.83,141.86,141.67,141.67,26703.0,141.0978,141.1277,140.9386,140.9386,26703.0
2024-07-24 10:20:00,141.69,141.76,141.53,141.53,33501.0,140.9585,141.0282,140.7994,140.7994,33501.0
2024-07-24 10:25:00,141.46,141.65,141.46,141.53,15887.0,140.7297,140.9187,140.7297,140.7994,15887.0
2024-07-24 10:30:00,141.64,141.64,141.4,141.4,11892.0,140.9088,140.9088,140.67,140.67,11892.0
2024-07-24 10:35:00,141.37,141.47,141.23,141.47,21774.0,140.6402,140.7397,140.5009,140.7397,21774.0
2024-07-24 10:40:00,141.53,141.53,141.38,141.41,12169.0,140.7994,140.7994,140.6501,140.68,12169.0
2024-07-24 10:45:00,141.46,141.65,141.46,141.61,7301.0,140.7297,140.9187,140.7297,140.8789,7301.0
2024-07-24 10:50:00,141.6,141.67,141.55,141.56,7663.0,140.869,140.9386,140.8193,140.8292,7663.0
2024-07-24 10:55:00,141.59,141.67,141.54,141.67,5750.0,140.859,140.9386,140.8093,140.9386,5750.0
2024-07-24 11:00:00,141.63,141.64,141.5,141.58,33234.0,140.8988,140.9088,140.7695,140.8491,33234.0
2024-07-24 11:05:00,141.55,141.63,141.43,141.63,13242.0,140.8193,140.8988,140.6999,140.8988,13242.0
2024-07-24 11:10:00,141.63,141.68,141.57,141.65,3852.0,140.8988,140.9486,140.8391,140.9187,3852.0
2024-07-24 11:15:00,141.72,141.72,141.43,141.44,7810.0,140.9884,140.9884,140.6999,140.7098,7810.0
2024-07-24 11:20:00,141.44,141.48,141.32,141.4,14636.0,140.7098,140.7496,140.5904,140.67,14636.0
2024-07-24 11:25:00,141.41,141.53,141.34,141.47,17037.0,140.68,140.7994,140.6103,140.7397,17037.0
2024-07-24 11:30:00,141.43,141.71,141.42,141.68,7840.0,140.6999,140.9784,140.6899,140.9486,7840.0
2024-07-24 11:35:00,141.66,141.8,141.6,141.8,5135.0,140.9287,141.068,140.869,141.068,5135.0
2024-07-24 11:40:00,141.78,141.84,141.6,141.69,10101.0,141.0481,141.1078,140.869,140.9585,10101.0
2024-07-24 11:45:00,141.66,141.88,141.57,141.88,3791.0,140.9287,141.1475,140.8391,141.1475,3791.0
2024-07-24 11:50:00,141.85,142.05,141.82,141.94,19713.0,141.1177,141.3167,141.0879,141.2072,19713.0
2024-07-24 11:55:00,141.94,142.01,141.84,141.96,22077.0,141.2072,141.2769,141.1078,141.2271,22077.0
2024-07-24 12:00:00,141.91,142.13,141.91,142.11,8088.0,141.1774,141.3963,141.1774,141.3764,8088.0
2024-07-24 12:05:00,142.12,142.12,141.88,142.0,6260.0,141.3863,141.3863,141.1475,141.2669,6260.0
2024-07-24 12:10:00,142.02,142.12,142.01,142.08,5015.0,141.2868,141.3863,141.2769,141.3465,5015.0
2024-07-24 12:15:00,142.14,142.15,141.91,142.0,4442.0,141.4062,141.4162,141.1774,141.2669,4442.0
2024-07-24 12:20:00,141.96,142.09,141.91,142.09,2866.0,141.2271,141.3565,141.1774,141.3565,2866.0
2024-07-24 12:25:00,142.11,142.18,142.09,142.12,3650.0,141.3764,141.446,141.3565,141.3863,3650.0
2024-07-24 12:30:00,142.13,142.19,142.05,142.07,4011.0,141.3963,141.4559,141.3167,141.3366,4011.0
2024-07-24 12:35:00,142.12,142.2,141.98,142.13,2602.0,141.3863,141.4659,141.247,141.3963,2602.0
2024-07-24 12:40:00,142.21,142.21,141.97,141.97,3979.0,141.4758,141.4758,141.2371,141.2371,3979.0
2024-07-24 12:45:00,142.02,142.09,141.96,142.09,2710.0,141.2868,141.3565,141.2271,141.3565,2710.0
2024-07-24 12:50:00,142.1,142.1,141.85,141.98,14433.0,141.3664,141.3664,141.1177,141.247,14433.0
2024-07-24 12:55:00,142.01,142.13,141.99,142.04,5625.0,141.2769,141.3963,141.257,141.3067,5625.0
2024-07-24 13:00:00,142.01,142.05,141.89,142.02,3081.0,141.2769,141.3167,141.1575,141.2868,3081.0
2024-07-24 13:05:00,141.99,142.11,141.98,142.1,4039.0,141.257,141.3764,141.247,141.3664,4039.0
2024-07-24 13:10:00,142.1,142.11,141.85,141.94,13224.0,141.3664,141.3764,141.1177,141.2072,13224.0
2024-07-24 13:15:00,141.97,142.0,141.88,141.93,4712.0,141.2371,141.2669,141.1475,141.1973,4712.0
2024-07-24 13:20:00,141.95,142.04,141.79,142.03,23416.0,141.2172,141.3067,141.058,141.2968,23416.0
2024-07-24 13:25:00,142.0,142.0,141.88,141.88,6280.0,141.2669,141.2669,141.1475,141.1475,6280.0
2024-07-24 13:30:00,141.88,142.0,141.69,141.97,36839.0,141.1475,141.2669,140.9585,141.2371,36839.0
2024-07-24 13:35:00,141.93,141.98,141.63,141.69,37331.0,141.1973,141.247,140.8988,140.9585,37331.0
2024-07-24 13:40:00,141.72,141.73,141.38,141.45,8442.0,140.9884,140.9983,140.6501,140.7198,8442.0
2024-07-24 13:45:00,141.46,141.64,141.39,141.46,16737.0,140.7297,140.9088,140.6601,140.7297,16737.0
2024-07-24 13:50:00,141.46,141.51,141.4,141.48,16346.0,140.7297,140.7795,140.67,140.7496,16346.0
2024-07-24 13:55:00,141.46,141.58,141.4,141.58,9364.0,140.7297,140.8491,140.67,140.8491,9364.0
2024-07-24 14:00:00,141.56,141.67,141.53,141.64,8498.0,140.8292,140.9386,140.7994,140.9088,8498.0
2024-07-24 14:05:00,141.59,141.66,141.55,141.64,7450.0,140.859,140.9287,140.8193,140.9088,7450.0
2024-07-24 14:10:00,141.64,141.65,141.5,141.6,5293.0,140.9088,140.9187,140.7695,140.869,5293.0
2024-07-24 14:15:00,141.62,141.62,141.5,141.54,5273.0,140.8889,140.8889,140.7695,140.8093,5273.0
2024-07-24 14:20:00,141.54,141.54,141.4,141.47,7881.0,140.8093,140.8093,140.67,140.7397,7881.0
2024-07-24 14:25:00,141.5,141.56,141.45,141.55,7606.0,140.7695,140.8292,140.7198,140.8193,7606.0
2024-07-24 14:30:00,141.52,141.63,141.52,141.61,17272.0,140.7894,140.8988,140.7894,140.8789,17272.0
2024-07-24 14:35:00,141.59,141.71,141.56,141.67,5965.0,140.859,140.9784,140.8292,140.9386,5965.0
2024-07-24 14:40:00,141.66,141.66,141.56,141.64,9869.0,140.9287,140.9287,140.8292,140.9088,9869.0
2024-07-24 14:45:00,141.67,141.77,141.66,141.69,6106.0,140.9386,141.0381,140.9287,140.9585,6106.0
2024-07-24 14:50:00,141.69,141.71,141.45,141.51,31749.0,140.9585,140.9784,140.7198,140.7795,31749.0
2024-07-24 14:55:00,141.49,141.64,141.39,141.63,20303.0,140.7596,140.9088,140.6601,140.8988,20303.0
2024-07-24 15:00:00,141.6,141.63,141.42,141.5,31088.0,140.869,140.8988,140.6899,140.7695,31088.0
2024-07-24 15:05:00,141.51,141.6,141.51,141.56,33103.0,140.7795,140.869,140.7795,140.8292,33103.0
2024-07-24 15:10:00,141.53,141.62,141.52,141.62,20146.0,140.7994,140.8889,140.7894,140.8889,20146.0
2024-07-24 15:15:00,141.62,141.62,141.55,141.6,11929.0,140.8889,140.8889,140.8193,140.869,11929.0
2024-07-24 15:20:00,141.6,141.65,141.57,141.59,10457.0,140.869,140.9187,140.8391,140.859,10457.0
2024-07-24 15:25:00,141.59,141.65,141.55,141.59,15175.0,140.859,140.9187,140.8193,140.859,15175.0
2024-07-24 15:30:00,141.59,141.78,141.57,141.74,13855.0,140.859,141.0481,140.8391,141.0083,13855.0
2024-07-24 15:35:00,141.74,141.78,141.6,141.63,19354.0,141.0083,141.0481,140.869,140.8988,19354.0
2024-07-24 15:40:00,141.63,141.67,140.97,140.97,27786.0,140.8988,140.9386,140.2422,140.2422,27786.0
2024-07-24 15:45:00,141.0,141.26,140.95,141.21,51636.0,140.2721,140.5307,140.2223,140.481,51636.0
2024-07-24 15:50:00,141.22,141.35,140.96,141.22,77117.0,140.491,140.6203,140.2323,140.491,77117.0
2024-07-24 15:55:00,141.11,141.26,141.03,141.17,108473.0,140.3815,140.5307,140.3019,140.4412,108473.0
2024-07-25 09:30:00,142.24,142.39,141.49,141.92,36323.0,141.5057,141.6549,140.7596,141.1873,36323.0
2024-07-25 09:35:00,142.06,142.67,142.06,142.4,7031.0,141.3266,141.9335,141.3266,141.6649,7031.0
2024-07-25 09:40:00,142.4,142.86,142.32,142.47,10669.0,141.6649,142.1225,141.5853,141.7345,10669.0
2024-07-25 09:45:00,142.53,142.61,142.35,142.35,8334.0,141.7942,141.8738,141.6151,141.6151,8334.0
2024-07-25 09:50:00,142.41,142.48,142.17,142.34,20830.0,141.6748,141.7445,141.4361,141.6052,20830.0
2024-07-25 09:55:00,142.4,142.75,142.34,142.69,27694.0,141.6649,142.0131,141.6052,141.9534,27694.0
2024-07-25 10:00:00,142.64,142.68,142.13,142.54,30670.0,141.9036,141.9434,141.3963,141.8041,30670.0
2024-07-25 10:05:00,142.55,143.12,142.55,142.66,13043.0,141.8141,142.3811,141.8141,141.9235,13043.0
2024-07-25 10:10:00,142.66,142.78,142.33,142.78,12988.0,141.9235,142.0429,141.5952,142.0429,12988.0
2024-07-25 10:15:00,142.8,142.82,142.48,142.55,8941.0,142.0628,142.0827,141.7445,141.8141,8941.0
2024-07-25 10:20:00,142.56,142.68,142.26,142.34,11438.0,141.824,141.9434,141.5256,141.6052,11438.0
2024-07-25 10:25:00,142.3,142.52,142.26,142.52,13274.0,141.5654,141.7842,141.5256,141.7842,13274.0
2024-07-25 10:30:00,142.52,142.62,142.34,142.42,5306.0,141.7842,141.8837,141.6052,141.6848,5306.0
2024-07-25 10:35:00,142.45,142.67,142.45,142.57,23978.0,141.7146,141.9335,141.7146,141.834,23978.0
2024-07-25 10:40:00,142.55,142.86,142.51,142.81,8795.0,141.8141,142.1225,141.7743,142.0727,8795.0
2024-07-25 10:45:00,142.83,142.84,142.31,142.37,40259.0,142.0926,142.1026,141.5753,141.635,40259.0
2024-07-25 10:50:00,142.4,142.57,142.36,142.38,19992.0,141.6649,141.834,141.6251,141.645,19992.0
2024-07-25 10:55:00,142.37,142.47,142.3,142.47,17413.0,141.635,141.7345,141.5654,141.7345,17413.0
2024-07-25 11:00:00,142.49,142.58,142.44,142.45,6456.0,141.7544,141.8439,141.7047,141.7146,6456.0
2024-07-25 11:05:00,142.4,142.56,142.29,142.3,10055.0,141.6649,141.824,141.5554,141.5654,10055.0
2024-07-25 11:10:00,142.34,142.34,141.85,142.1,12990.0,141.6052,141.6052,141.1177,141.3664,12990.0
2024-07-25 11:15:00,142.15,142.36,142.15,142.18,14903.0,141.4162,141.6251,141.4162,141.446,14903.0
2024-07-25 11:20:00,142.15,142.26,141.96,142.09,15662.0,141.4162,141.5256,141.2271,141.3565,15662.0
2024-07-25 11:25:00,142.16,142.19,141.76,141.76,14311.0,141.4261,141.4559,141.0282,141.0282,14311.0
2024-07-25 11:30:00,141.81,141.96,141.77,141.96,13385.0,141.0779,141.2271,141.0381,141.2271,13385.0
2024-07-25 11:35:00,141.92,142.02,141.85,141.96,10540.0,141.1873,141.2868,141.1177,141.2271,10540.0
2024-07-25 11:40:00,141.92,142.11,141.92,142.09,22901.0,141.1873,141.3764,141.1873,141.3565,22901.0
2024-07-25 11:45:00,142.06,142.37,142.05,142.21,16541.0,141.3266,141.635,141.3167,141.4758,16541.0
2024-07-25 11:50:00,142.24,142.47,142.23,142.3,10442.0,141.5057,141.7345,141.4957,141.5654,10442.0
2024-07-25 11:55:00,142.26,142.4,142.13,142.38,13951.0,141.5256,141.6649,141.3963,141.645,13951.0
2024-07-25 12:00:00,142.39,142.55,142.32,142.53,7919.0,141.6549,141.8141,141.5853,141.7942,7919.0
2024-07-25 12:05:00,142.53,142.58,142.3,142.39,6848.0,141.7942,141.8439,141.5654,141.6549,6848.0
2024-07-25 12:10:00,142.41,142.54,142.4,142.47,4000.0,141.6748,141.8041,141.6649,141.7345,4000.0
2024-07-25 12:15:00,142.46,142.61,142.44,142.44,3827.0,141.7246,141.8738,141.7047,141.7047,3827.0
2024-07-25 12:20:00,142.39,142.61,142.33,142.58,6200.0,141.6549,141.8738,141.5952,141.8439,6200.0
2024-07-25 12:25:00,142.51,142.82,142.51,142.79,7464.0,141.7743,142.0827,141.7743,142.0528,7464.0
2024-07-25 12:30:00,142.78,143.02,142.78,143.02,5729.0,142.0429,142.2817,142.0429,142.2817,5729.0
2024-07-25 12:35:00,142.99,142.99,142.83,142.83,4200.0,142.2518,142.2518,142.0926,142.0926,4200.0
2024-07-25 12:40:00,142.81,142.92,142.78,142.83,5764.0,142.0727,142.1822,142.0429,142.0926,5764.0
2024-07-25 12:45:00,142.84,142.87,142.72,142.81,6433.0,142.1026,142.1324,141.9832,142.0727,6433.0
2024-07-25 12:50:00,142.8,142.8,142.66,142.78,4116.0,142.0628,142.0628,141.9235,142.0429,4116.0
2024-07-25 12:55:00,142.81,142.88,142.77,142.78,4229.0,142.0727,142.1424,142.033,142.0429,4229.0
2024-07-25 13:00:00,142.74,143.01,142.74,142.95,6528.0,142.0031,142.2717,142.0031,142.212,6528.0
2024-07-25 13:05:00,142.99,143.08,142.99,143.03,2600.0,142.2518,142.3414,142.2518,142.2916,2600.0
2024-07-25 13:10:00,143.07,143.15,142.72,142.76,11016.0,142.3314,142.411,141.9832,142.023,11016.0
2024-07-25 13:15:00,142.76,142.79,142.66,142.75,7380.0,142.023,142.0528,141.9235,142.0131,7380.0
2024-07-25 13:20:00,142.75,142.75,142.48,142.5,9494.0,142.0131,142.0131,141.7445,141.7643,9494.0
2024-07-25 13:25:00,142.5,142.59,142.48,142.5,31059.0,141.7643,141.8539,141.7445,141.7643,31059.0
2024-07-25 13:30:00,142.51,142.76,142.51,142.66,11088.0,141.7743,142.023,141.7743,141.9235,11088.0
2024-07-25 13:35:00,142.61,142.83,142.5,142.76,9742.0,141.8738,142.0926,141.7643,142.023,9742.0
2024-07-25 13:40:00,142.77,142.88,142.75,142.88,2658.0,142.033,142.1424,142.0131,142.1424,2658.0
2024-07-25 13:45:00,142.9,142.91,142.74,142.83,12384.0,142.1623,142.1722,142.0031,142.0926,12384.0
2024-07-25 13:50:00,142.83,143.06,142.79,143.06,11455.0,142.0926,142.3215,142.0528,142.3215,11455.0
2024-07-25 13:55:00,143.03,143.06,142.78,142.78,27599.0,142.2916,142.3215,142.0429,142.0429,27599.0
2024-07-25 14:00:00,142.77,142.77,142.41,142.41,6727.0,142.033,142.033,141.6748,141.6748,6727.0
2024-07-25 14:05:00,142.39,142.66,142.29,142.56,13699.0,141.6549,141.9235,141.5554,141.824,13699.0
2024-07-25 14:10:00,142.51,142.69,142.51,142.65,5238.0,141.7743,141.9534,141.7743,141.9136,5238.0
2024-07-25 14:15:00,142.62,142.85,142.62,142.75,18752.0,141.8837,142.1125,141.8837,142.0131,18752.0
2024-07-25 14:20:00,142.72,142.78,142.6,142.6,7868.0,141.9832,142.0429,141.8638,141.8638,7868.0
2024-07-25 14:25:00,142.65,142.75,142.61,142.64,12807.0,141.9136,142.0131,141.8738,141.9036,12807.0
2024-07-25 14:30:00,142.64,142.75,142.55,142.72,23492.0,141.9036,142.0131,141.8141,141.9832,23492.0
2024-07-25 14:35:00,142.7,142.72,142.5,142.5,8744.0,141.9633,141.9832,141.7643,141.7643,8744.0
2024-07-25 14:40:00,142.5,142.53,142.4,142.41,8360.0,141.7643,141.7942,141.6649,141.6748,8360.0
2024-07-25 14:45:00,142.42,142.53,142.41,142.46,18118.0,141.6848,141.7942,141.6748,141.7246,18118.0
2024-07-25 14:50:00,142.47,142.52,142.31,142.44,31399.0,141.7345,141.7842,141.5753,141.7047,31399.0
2024-07-25 14:55:00,142.4,142.49,142.26,142.44,32030.0,141.6649,141.7544,141.5256,141.7047,32030.0
2024-07-25 15:00:00,142.48,142.53,142.27,142.36,21243.0,141.7445,141.7942,141.5355,141.6251,21243.0
2024-07-25 15:05:00,142.36,142.45,142.32,142.4,30196.0,141.6251,141.7146,141.5853,141.6649,30196.0
2024-07-25 15:10:00,142.37,142.55,142.33,142.54,34774.0,141.635,141.8141,141.5952,141.8041,34774.0
2024-07-25 15:15:00,142.55,142.56,142.4,142.41,16414.0,141.8141,141.824,141.6649,141.6748,16414.0
2024-07-25 15:20:00,142.4,142.69,142.4,142.61,14766.0,141.6649,141.9534,141.6649,141.8738,14766.0
2024-07-25 15:25:00,142.63,142.76,142.6,142.69,8675.0,141.8937,142.023,141.8638,141.9534,8675.0
2024-07-25 15:30:00,142.71,142.83,142.57,142.65,18717.0,141.9733,142.0926,141.834,141.9136,18717.0
2024-07-25 15:35:00,142.67,142.68,142.38,142.43,17962.0,141.9335,141.9434,141.645,141.6947,17962.0
2024-07-25 15:40:00,142.41,142.52,142.36,142.37,31143.0,141.6748,141.7842,141.6251,141.635,31143.0
2024-07-25 15:45:00,142.38,142.38,142.09,142.34,53317.0,141.645,141.645,141.3565,141.6052,53317.0
2024-07-25 15:50:00,142.32,142.33,141.65,141.69,95682.0,141.5853,141.5952,140.9187,140.9585,95682.0
2024-07-25 15:55:00,141.71,141.92,141.44,141.81,257340.0,140.9784,141.1873,140.7098,141.0779,257340.0
2024-07-26 09:30:00,141.62,143.6,141.62,143.14,50453.0,140.8889,142.8587,140.8889,142.401,50453.0
2024-07-26 09:35:00,143.13,143.14,142.62,142.67,8775.0,142.3911,142.401,141.8837,141.9335,8775.0
2024-07-26 09:40:00,142.67,143.07,142.31,143.05,10453.0,141.9335,142.3314,141.5753,142.3115,10453.0
2024-07-26 09:45:00,142.93,143.23,142.76,142.85,31769.0,142.1921,142.4906,142.023,142.1125,31769.0
2024-07-26 09:50:00,142.86,143.46,142.86,143.15,14214.0,142.1225,142.7194,142.1225,142.411,14214.0
2024-07-26 09:55:00,143.14,143.18,142.92,142.99,19076.0,142.401,142.4408,142.1822,142.2518,19076.0
2024-07-26 10:00:00,143.0,143.76,142.99,143.7,12831.0,142.2618,143.0178,142.2518,142.9582,12831.0
2024-07-26 10:05:00,143.61,143.61,143.19,143.21,10102.0,142.8686,142.8686,142.4508,142.4707,10102.0
2024-07-26 10:10:00,143.12,143.45,143.12,143.17,7482.0,142.3811,142.7094,142.3811,142.4309,7482.0
2024-07-26 10:15:00,143.17,143.33,143.13,143.24,7214.0,142.4309,142.5901,142.3911,142.5005,7214.0
2024-07-26 10:20:00,143.25,143.43,143.18,143.34,15409.0,142.5105,142.6895,142.4408,142.6,15409.0
2024-07-26 10:25:00,143.34,143.59,143.24,143.33,6904.0,142.6,142.8487,142.5005,142.5901,6904.0
2024-07-26 10:30:00,143.17,143.2,142.6,142.81,9107.0,142.4309,142.4607,141.8638,142.0727,9107.0
2024-07-26 10:35:00,142.83,143.07,142.73,142.79,9047.0,142.0926,142.3314,141.9932,142.0528,9047.0
2024-07-26 10:40:00,142.9,143.22,142.84,143.19,11189.0,142.1623,142.4806,142.1026,142.4508,11189.0
2024-07-26 10:45:00,143.2,143.2,142.91,143.11,5646.0,142.4607,142.4607,142.1722,142.3712,5646.0
2024-07-26 10:50:00,143.14,143.27,143.04,143.25,10977.0,142.401,142.5304,142.3016,142.5105,10977.0
2024-07-26 10:55:00,143.24,143.47,143.12,143.47,7253.0,142.5005,142.7293,142.3811,142.7293,7253.0
2024-07-26 11:00:00,143.48,143.72,143.44,143.72,10262.0,142.7393,142.978,142.6995,142.978,10262.0
2024-07-26 11:05:00,143.64,143.83,143.42,143.42,10425.0,142.8985,143.0875,142.6796,142.6796,10425.0
2024-07-26 11:10:00,143.38,143.5,143.3,143.47,6914.0,142.6398,142.7592,142.5602,142.7293,6914.0
2024-07-26 11:15:00,143.44,143.5,143.34,143.43,11657.0,142.6995,142.7592,142.6,142.6895,11657.0
2024-07-26 11:20:00,143.42,143.54,143.4,143.48,12877.0,142.6796,142.799,142.6597,142.7393,12877.0
2024-07-26 11:25:00,143.5,143.59,143.42,143.59,3909.0,142.7592,142.8487,142.6796,142.8487,3909.0
2024-07-26 11:30:00,143.55,143.64,143.47,143.47,4792.0,142.8089,142.8985,142.7293,142.7293,4792.0
2024-07-26 11:35:00,143.41,143.58,143.37,143.57,4200.0,142.6696,142.8388,142.6299,142.8288,4200.0
2024-07-26 11:40:00,143.61,143.71,143.57,143.66,6798.0,142.8686,142.9681,142.8288,142.9184,6798.0
2024-07-26 11:45:00,143.63,143.69,143.63,143.65,2968.0,142.8885,142.9482,142.8885,142.9084,2968.0
2024-07-26 11:50:00,143.7,143.99,143.69,143.96,8185.0,142.9582,143.2467,142.9482,143.2168,8185.0
2024-07-26 11:55:00,143.92,144.13,143.87,144.09,13882.0,143.177,143.3859,143.1273,143.3461,13882.0
2024-07-26 12:00:00,144.12,144.39,144.11,144.37,3613.0,143.376,143.6446,143.366,143.6247,3613.0
2024-07-26 12:05:00,144.33,144.36,144.22,144.26,5619.0,143.5849,143.6147,143.4755,143.5153,5619.0
2024-07-26 12:10:00,144.31,144.31,144.11,144.11,5114.0,143.565,143.565,143.366,143.366,5114.0
2024-07-26 12:15:00,144.11,144.21,144.07,144.19,8133.0,143.366,143.4655,143.3262,143.4456,8133.0
2024-07-26 12:20:00,144.18,144.21,144.04,144.08,7193.0,143.4357,143.4655,143.2964,143.3362,7193.0
2024-07-26 12:25:00,144.05,144.17,144.0,144.17,4794.0,143.3063,143.4257,143.2566,143.4257,4794.0
2024-07-26 12:30:00,144.16,144.19,143.85,143.9,8438.0,143.4158,143.4456,143.1074,143.1571,8438.0
2024-07-26 12:35:00,143.89,143.91,143.75,143.9,3101.0,143.1472,143.1671,143.0079,143.1571,3101.0
2024-07-26 12:40:00,143.87,144.02,143.75,144.02,12158.0,143.1273,143.2765,143.0079,143.2765,12158.0
2024-07-26 12:45:00,144.02,144.17,143.94,144.17,66154.0,143.2765,143.4257,143.1969,143.4257,66154.0
2024-07-26 12:50:00,144.17,144.38,144.14,144.24,26041.0,143.4257,143.6346,143.3959,143.4954,26041.0
2024-07-26 12:55:00,144.28,144.44,144.27,144.39,17560.0,143.5352,143.6943,143.5252,143.6446,17560.0
2024-07-26 13:00:00,144.42,144.49,144.39,144.49,13232.0,143.6744,143.7441,143.6446,143.7441,13232.0
2024-07-26 13:05:00,144.55,144.56,144.37,144.47,6878.0,143.8038,143.8137,143.6247,143.7242,6878.0
2024-07-26 13:10:00,144.49,144.55,144.48,144.53,20597.0,143.7441,143.8038,143.7341,143.7839,20597.0
2024-07-26 13:15:00,144.53,144.71,144.51,144.56,26819.0,143.7839,143.9629,143.764,143.8137,26819.0
2024-07-26 13:20:00,144.56,144.6,144.45,144.51,7659.0,143.8137,143.8535,143.7043,143.764,7659.0
2024-07-26 13:25:00,144.54,144.79,144.51,144.72,15146.0,143.7938,144.0425,143.764,143.9729,15146.0
2024-07-26 13:30:00,144.71,144.82,144.59,144.62,7994.0,143.9629,144.0724,143.8436,143.8734,7994.0
2024-07-26 13:35:00,144.56,144.56,144.09,144.21,12369.0,143.8137,143.8137,143.3461,143.4655,12369.0
2024-07-26 13:40:00,144.29,144.46,144.25,144.45,10026.0,143.5451,143.7142,143.5053,143.7043,10026.0
2024-07-26 13:45:00,144.45,144.53,144.35,144.36,16220.0,143.7043,143.7839,143.6048,143.6147,16220.0
2024-07-26 13:50:00,144.41,144.41,144.24,144.32,4933.0,143.6645,143.6645,143.4954,143.575,4933.0
2024-07-26 13:55:00,144.31,144.32,144.17,144.25,6780.0,143.565,143.575,143.4257,143.5053,6780.0
2024-07-26 14:00:00,144.27,144.27,144.18,144.21,7564.0,143.5252,143.5252,143.4357,143.4655,7564.0
2024-07-26 14:05:00,144.17,144.43,144.16,144.43,5855.0,143.4257,143.6844,143.4158,143.6844,5855.0
2024-07-26 14:10:00,144.45,144.68,144.41,144.62,35687.0,143.7043,143.9331,143.6645,143.8734,35687.0
2024-07-26 14:15:00,144.62,144.84,144.62,144.81,9226.0,143.8734,144.0923,143.8734,144.0624,9226.0
2024-07-26 14:20:00,144.77,144.9,144.71,144.74,11482.0,144.0226,144.152,143.9629,143.9928,11482.0
2024-07-26 14:25:00,144.72,145.0,144.7,144.7,16890.0,143.9729,144.2514,143.953,143.953,16890.0
2024-07-26 14:30:00,144.73,144.84,144.73,144.78,5619.0,143.9828,144.0923,143.9828,144.0326,5619.0
2024-07-26 14:35:00,144.8,144.87,144.53,144.69,13143.0,144.0525,144.1221,143.7839,143.943,13143.0
2024-07-26 14:40:00,144.74,144.74,144.56,144.7,10397.0,143.9928,143.9928,143.8137,143.953,10397.0
2024-07-26 14:45:00,144.73,144.84,144.64,144.84,13253.0,143.9828,144.0923,143.8933,144.0923,13253.0
2024-07-26 14:50:00,144.81,144.86,144.69,144.72,11390.0,144.0624,144.1122,143.943,143.9729,11390.0
2024-07-26 14:55:00,144.72,144.78,144.66,144.72,12191.0,143.9729,144.0326,143.9132,143.9729,12191.0
2024-07-26 15:00:00,144.7,144.71,144.59,144.64,14872.0,143.953,143.9629,143.8436,143.8933,14872.0
2024-07-26 15:05:00,144.63,144.71,144.61,144.68,9577.0,143.8834,143.9629,143.8635,143.9331,9577.0
2024-07-26 15:10:00,144.7,144.92,144.69,144.92,20866.0,143.953,144.1719,143.943,144.1719,20866.0
2024-07-26 15:15:00,144.92,145.03,144.85,145.03,20615.0,144.1719,144.2813,144.1022,144.2813,20615.0
2024-07-26 15:20:00,145.03,145.29,145.02,145.27,24210.0,144.2813,144.5399,144.2713,144.52,24210.0
2024-07-26 15:25:00,145.3,145.49,145.3,145.48,41323.0,144.5499,144.7389,144.5499,144.729,41323.0
2024-07-26 15:30:00,145.48,145.48,145.2,145.23,31514.0,144.729,144.729,144.4504,144.4803,31514.0
2024-07-26 15:35:00,145.21,145.32,145.17,145.31,17061.0,144.4604,144.5698,144.4206,144.5598,17061.0
2024-07-26 15:40:00,145.31,145.43,145.28,145.43,23646.0,144.5598,144.6792,144.53,144.6792,23646.0
2024-07-26 15:45:00,145.43,145.45,145.24,145.24,36043.0,144.6792,144.6991,144.4902,144.4902,36043.0
2024-07-26 15:50:00,145.25,145.28,144.82,144.83,65420.0,144.5002,144.53,144.0724,144.0823,65420.0
2024-07-26 15:55:00,144.86,145.35,144.8,145.2,135085.0,144.1122,144.5996,144.0525,144.4504,135085.0
2024-07-29 09:30:00,145.0,146.0,145.0,145.25,38736.0,144.2514,145.2463,144.2514,144.5002,38736.0
2024-07-29 09:35:00,145.24,145.6,145.23,145.6,5319.0,144.4902,144.8483,144.4803,144.8483,5319.0
2024-07-29 09:40:00,145.5,145.63,145.43,145.5,11141.0,144.7489,144.8782,144.6792,144.7489,11141.0
2024-07-29 09:45:00,145.59,145.96,145.59,145.95,12898.0,144.8384,145.2065,144.8384,145.1965,12898.0
2024-07-29 09:50:00,145.86,146.42,145.82,146.3,16743.0,145.107,145.6641,145.0672,145.5447,16743.0
2024-07-29 09:55:00,146.3,146.5,146.29,146.48,8586.0,145.5447,145.7437,145.5348,145.7238,8586.0
2024-07-29 10:00:00,146.49,146.77,146.39,146.44,71491.0,145.7337,146.0123,145.6343,145.684,71491.0
2024-07-29 10:05:00,146.36,146.62,146.13,146.39,22227.0,145.6044,145.8631,145.3756,145.6343,22227.0
2024-07-29 10:10:00,146.39,146.57,146.24,146.4,12836.0,145.6343,145.8133,145.485,145.6442,12836.0
2024-07-29 10:15:00,146.44,146.64,146.39,146.49,20068.0,145.684,145.883,145.6343,145.7337,20068.0
2024-07-29 10:20:00,146.4,146.53,146.29,146.36,65473.0,145.6442,145.7735,145.5348,145.6044,65473.0
2024-07-29 10:25:00,146.45,146.45,146.07,146.22,13651.0,145.694,145.694,145.3159,145.4651,13651.0
2024-07-29 10:30:00,146.22,146.34,146.08,146.28,37001.0,145.4651,145.5845,145.3259,145.5248,37001.0
2024-07-29 10:35:00,146.28,146.48,146.23,146.48,12311.0,145.5248,145.7238,145.4751,145.7238,12311.0
2024-07-29 10:40:00,146.5,146.96,146.39,146.95,14985.0,145.7437,146.2013,145.6343,146.1914,14985.0
2024-07-29 10:45:00,146.91,147.09,146.41,146.55,66716.0,146.1516,146.3307,145.6542,145.7934,66716.0
2024-07-29 10:50:00,146.53,146.65,146.4,146.57,18827.0,145.7735,145.8929,145.6442,145.8133,18827.0
2024-07-29 10:55:00,146.57,146.7,146.49,146.52,13026.0,145.8133,145.9427,145.7337,145.7636,13026.0
2024-07-29 11:00:00,146.5,146.73,146.48,146.65,20363.0,145.7437,145.9725,145.7238,145.8929,20363.0
2024-07-29 11:05:00,146.68,146.92,146.65,146.84,10307.0,145.9228,146.1615,145.8929,146.0819,10307.0
2024-07-29 11:10:00,146.83,147.01,146.8,146.95,28196.0,146.072,146.2511,146.0421,146.1914,28196.0
2024-07-29 11:15:00,146.91,146.91,146.81,146.85,11964.0,146.1516,146.1516,146.0521,146.0919,11964.0
2024-07-29 11:20:00,146.85,147.09,146.85,147.03,12560.0,146.0919,146.3307,146.0919,146.271,12560.0
2024-07-29 11:25:00,147.07,147.24,147.07,147.22,7280.0,146.3108,146.4799,146.3108,146.46,7280.0
2024-07-29 11:30:00,147.21,147.31,147.03,147.13,20844.0,146.45,146.5495,146.271,146.3704,20844.0
2024-07-29 11:35:00,147.12,147.15,146.99,147.0,48328.0,146.3605,146.3903,146.2312,146.2411,48328.0
2024-07-29 11:40:00,146.99,147.05,146.88,147.02,17126.0,146.2312,146.2909,146.1217,146.261,17126.0
2024-07-29 11:45:00,147.0,147.23,146.98,147.21,10868.0,146.2411,146.4699,146.2212,146.45,10868.0
2024-07-29 11:50:00,147.17,147.36,147.17,147.36,8129.0,146.4102,146.5993,146.4102,146.5993,8129.0
2024-07-29 11:55:00,147.42,147.5,147.33,147.49,12198.0,146.6589,146.7385,146.5694,146.7286,12198.0
2024-07-29 12:00:00,147.5,147.51,147.23,147.23,8163.0,146.7385,146.7485,146.4699,146.4699,8163.0
2024-07-29 12:05:00,147.18,147.5,147.16,147.5,13276.0,146.4202,146.7385,146.4003,146.7385,13276.0
2024-07-29 12:10:00,147.53,147.69,147.52,147.69,7820.0,146.7684,146.9276,146.7584,146.9276,7820.0
2024-07-29 12:15:00,147.69,147.78,147.63,147.75,10178.0,146.9276,147.0171,146.8679,146.9872,10178.0
2024-07-29 12:20:00,147.72,147.75,147.67,147.71,6587.0,146.9574,146.9872,146.9077,146.9475,6587.0
2024-07-29 12:25:00,147.76,147.82,147.67,147.77,10680.0,146.9972,147.0569,146.9077,147.0071,10680.0
2024-07-29 12:30:00,147.77,147.87,147.69,147.73,11769.0,147.0071,147.1066,146.9276,146.9673,11769.0
2024-07-29 12:35:00,147.75,147.79,147.69,147.76,7490.0,146.9872,147.027,146.9276,146.9972,7490.0
2024-07-29 12:40:00,147.74,147.76,147.39,147.48,13030.0,146.9773,146.9972,146.6291,146.7186,13030.0
2024-07-29 12:45:00,147.55,147.59,147.49,147.56,13935.0,146.7883,146.8281,146.7286,146.7982,13935.0
2024-07-29 12:50:00,147.57,147.57,147.39,147.57,20670.0,146.8082,146.8082,146.6291,146.8082,20670.0
2024-07-29 12:55:00,147.6,147.64,147.54,147.58,15322.0,146.838,146.8778,146.7783,146.8181,15322.0
2024-07-29 13:00:00,147.59,147.83,147.59,147.74,19454.0,146.8281,147.0668,146.8281,146.9773,19454.0
2024-07-29 13:05:00,147.76,147.85,147.68,147.73,9738.0,146.9972,147.0867,146.9176,146.9673,9738.0
2024-07-29 13:10:00,147.77,147.85,147.76,147.76,18191.0,147.0071,147.0867,146.9972,146.9972,18191.0
2024-07-29 13:15:00,147.72,147.79,147.67,147.75,5872.0,146.9574,147.027,146.9077,146.9872,5872.0
2024-07-29 13:20:00,147.75,147.78,147.67,147.78,6212.0,146.9872,147.0171,146.9077,147.0171,6212.0
2024-07-29 13:25:00,147.78,147.78,147.45,147.45,34217.0,147.0171,147.0171,146.6888,146.6888,34217.0
2024-07-29 13:30:00,147.42,147.45,147.23,147.28,23328.0,146.6589,146.6888,146.4699,146.5197,23328.0
2024-07-29 13:35:00,147.24,147.26,147.02,147.14,16769.0,146.4799,146.4998,146.261,146.3804,16769.0
2024-07-29 13:40:00,147.15,147.26,147.15,147.24,6531.0,146.3903,146.4998,146.3903,146.4799,6531.0
2024-07-29 13:45:00,147.24,147.36,147.23,147.25,11281.0,146.4799,146.5993,146.4699,146.4898,11281.0
2024-07-29 13:50:00,147.24,147.24,147.06,147.06,10053.0,146.4799,146.4799,146.3008,146.3008,10053.0
2024-07-29 13:55:00,147.08,147.11,147.01,147.03,15345.0,146.3207,146.3505,146.2511,146.271,15345.0
2024-07-29 14:00:00,147.0,147.01,146.94,146.94,9876.0,146.2411,146.2511,146.1814,146.1814,9876.0
2024-07-29 14:05:00,146.98,147.14,146.97,147.0,10578.0,146.2212,146.3804,146.2113,146.2411,10578.0
2024-07-29 14:10:00,147.02,147.03,146.94,146.94,6113.0,146.261,146.271,146.1814,146.1814,6113.0
2024-07-29 14:15:00,146.94,146.97,146.86,146.95,10527.0,146.1814,146.2113,146.1018,146.1914,10527.0
2024-07-29 14:20:00,146.96,147.01,146.93,147.0,13754.0,146.2013,146.2511,146.1715,146.2411,13754.0
2024-07-29 14:25:00,146.98,147.0,146.79,146.99,19884.0,146.2212,146.2411,146.0322,146.2312,19884.0
2024-07-29 14:30:00,146.96,147.01,146.94,146.98,9337.0,146.2013,146.2511,146.1814,146.2212,9337.0
2024-07-29 14:35:00,147.0,147.07,146.93,147.01,13113.0,146.2411,146.3108,146.1715,146.2511,13113.0
2024-07-29 14:40:00,147.03,147.15,147.0,147.1,6990.0,146.271,146.3903,146.2411,146.3406,6990.0
2024-07-29 14:45:00,147.1,147.1,146.95,146.97,12940.0,146.3406,146.3406,146.1914,146.2113,12940.0
2024-07-29 14:50:00,146.99,147.01,146.92,146.94,5610.0,146.2312,146.2511,146.1615,146.1814,5610.0
2024-07-29 14:55:00,146.94,147.19,146.94,147.03,19837.0,146.1814,146.4301,146.1814,146.271,19837.0
2024-07-29 15:00:00,147.0,147.2,147.0,147.2,7731.0,146.2411,146.4401,146.2411,146.4401,7731.0
2024-07-29 15:05:00,147.15,147.2,147.05,147.06,8044.0,146.3903,146.4401,146.2909,146.3008,8044.0
2024-07-29 15:10:00,147.07,147.21,147.07,147.18,12301.0,146.3108,146.45,146.3108,146.4202,12301.0
2024-07-29 15:15:00,147.17,147.21,147.11,147.18,16591.0,146.4102,146.45,146.3505,146.4202,16591.0
2024-07-29 15:20:00,147.19,147.39,147.19,147.39,21502.0,146.4301,146.6291,146.4301,146.6291,21502.0
2024-07-29 15:25:00,147.37,147.43,147.31,147.38,9924.0,146.6092,146.6689,146.5495,146.6192,9924.0
2024-07-29 15:30:00,147.38,147.43,147.27,147.39,21783.0,146.6192,146.6689,146.5097,146.6291,21783.0
2024-07-29 15:35:00,147.35,147.53,147.32,147.52,23034.0,146.5893,146.7684,146.5595,146.7584,23034.0
2024-07-29 15:40:00,147.52,147.52,147.4,147.41,23105.0,146.7584,146.7584,146.6391,146.649,23105.0
2024-07-29 15:45:00,147.4,147.54,147.33,147.38,36849.0,146.6391,146.7783,146.5694,146.6192,36849.0
2024-07-29 15:50:00,147.38,147.91,147.35,147.86,70735.0,146.6192,147.1464,146.5893,147.0967,70735.0
2024-07-29 15:55:00,147.89,147.98,147.79,147.85,177406.0,147.1265,147.2161,147.027,147.0867,177406.0
2024-07-30 09:30:00,148.1,149.69,147.83,149.48,54655.0,147.3354,148.9172,147.0668,148.7083,54655.0
2024-07-30 09:35:00,149.27,149.57,148.66,149.48,23803.0,148.4994,148.7978,147.8925,148.7083,23803.0
2024-07-30 09:40:00,149.4,149.6,149.0,149.1,23652.0,148.6287,148.8277,148.2308,148.3303,23652.0
2024-07-30 09:45:00,149.14,149.44,149.0,149.44,31150.0,148.3701,148.6685,148.2308,148.6685,31150.0
2024-07-30 09:50:00,149.43,150.16,149.43,149.93,48191.0,148.6586,149.3848,148.6586,149.156,48191.0
2024-07-30 09:55:00,149.96,150.49,149.6,150.33,22648.0,149.1858,149.7131,148.8277,149.5539,22648.0
2024-07-30 10:00:00,150.3,150.3,149.59,149.83,29651.0,149.5241,149.5241,148.8177,149.0565,29651.0
2024-07-30 10:05:00,149.83,150.26,149.82,150.13,17825.0,149.0565,149.4843,149.0466,149.355,17825.0
2024-07-30 10:10:00,150.1,150.22,149.76,150.09,33479.0,149.3251,149.4445,148.9869,149.3152,33479.0
2024-07-30 10:15:00,150.16,150.5,150.07,150.34,30193.0,149.3848,149.723,149.2953,149.5639,30193.0
2024-07-30 10:20:00,150.34,150.5,150.11,150.44,21011.0,149.5639,149.723,149.3351,149.6634,21011.0
2024-07-30 10:25:00,150.5,150.67,150.2,150.36,57533.0,149.723,149.8922,149.4246,149.5838,57533.0
2024-07-30 10:30:00,150.41,150.89,150.34,150.75,28988.0,149.6335,150.111,149.5639,149.9718,28988.0
2024-07-30 10:35:00,150.74,150.74,150.38,150.73,32733.0,149.9618,149.9618,149.6037,149.9519,32733.0
2024-07-30 10:40:00,150.76,150.88,150.47,150.85,27681.0,149.9817,150.1011,149.6932,150.0712,27681.0
2024-07-30 10:45:00,150.84,150.91,150.45,150.51,55513.0,150.0613,150.1309,149.6733,149.733,55513.0
2024-07-30 10:50:00,150.45,150.57,150.14,150.15,22741.0,149.6733,149.7927,149.3649,149.3749,22741.0
2024-07-30 10:55:00,150.13,150.49,149.83,149.9,55408.0,149.355,149.7131,149.0565,149.1261,55408.0
2024-07-30 11:00:00,149.91,150.22,149.87,150.1,30138.0,149.1361,149.4445,149.0963,149.3251,30138.0
2024-07-30 11:05:00,150.09,150.18,150.01,150.09,42000.0,149.3152,149.4047,149.2356,149.3152,42000.0
2024-07-30 11:10:00,150.03,150.16,149.85,150.13,82676.0,149.2555,149.3848,149.0764,149.355,82676.0
2024-07-30 11:15:00,150.13,150.13,149.59,149.93,66447.0,149.355,149.355,148.8177,149.156,66447.0
2024-07-30 11:20:00,149.92,149.94,149.54,149.71,39509.0,149.146,149.1659,148.768,148.9371,39509.0
2024-07-30 11:25:00,149.72,149.73,149.43,149.43,15331.0,148.9471,148.957,148.6586,148.6586,15331.0
2024-07-30 11:30:00,149.46,149.46,149.06,149.3,9508.0,148.6884,148.6884,148.2905,148.5292,9508.0
2024-07-30 11:35:00,149.31,149.45,148.83,148.84,27640.0,148.5392,148.6785,148.0617,148.0716,27640.0
2024-07-30 11:40:00,148.87,148.93,148.11,148.34,39206.0,148.1015,148.1612,147.3454,147.5742,39206.0
2024-07-30 11:45:00,148.37,148.51,148.2,148.37,21657.0,147.604,147.7433,147.4349,147.604,21657.0
2024-07-30 11:50:00,148.32,148.82,148.31,148.82,23034.0,147.5543,148.0517,147.5444,148.0517,23034.0
2024-07-30 11:55:00,148.82,148.95,148.69,148.86,14684.0,148.0517,148.181,147.9224,148.0915,14684.0
2024-07-30 12:00:00,148.88,148.95,148.53,148.67,9943.0,148.1114,148.181,147.7632,147.9025,9943.0
2024-07-30 12:05:00,148.67,148.98,148.66,148.97,7582.0,147.9025,148.2109,147.8925,148.2009,7582.0
2024-07-30 12:10:00,148.95,148.98,148.83,148.83,11191.0,148.181,148.2109,148.0617,148.0617,11191.0
2024-07-30 12:15:00,148.82,148.98,148.69,148.77,11866.0,148.0517,148.2109,147.9224,148.002,11866.0
2024-07-30 12:20:00,148.81,148.89,148.7,148.7,9796.0,148.0418,148.1214,147.9323,147.9323,9796.0
2024-07-30 12:25:00,148.69,148.88,148.69,148.88,11987.0,147.9224,148.1114,147.9224,148.1114,11987.0
2024-07-30 12:30:00,148.89,148.9,148.7,148.71,6334.0,148.1214,148.1313,147.9323,147.9423,6334.0
2024-07-30 12:35:00,148.75,148.9,148.71,148.9,13098.0,147.9821,148.1313,147.9423,148.1313,13098.0
2024-07-30 12:40:00,148.84,148.87,148.59,148.59,8509.0,148.0716,148.1015,147.8229,147.8229,8509.0
2024-07-30 12:45:00,148.59,148.9,148.58,148.8,13490.0,147.8229,148.1313,147.813,148.0318,13490.0
2024-07-30 12:50:00,148.78,148.81,148.5,148.5,5946.0,148.0119,148.0418,147.7334,147.7334,5946.0
2024-07-30 12:55:00,148.51,148.6,148.46,148.53,7613.0,147.7433,147.8329,147.6936,147.7632,7613.0
2024-07-30 13:00:00,148.51,148.53,148.25,148.43,8598.0,147.7433,147.7632,147.4847,147.6637,8598.0
2024-07-30 13:05:00,148.43,148.89,148.43,148.86,39407.0,147.6637,148.1214,147.6637,148.0915,39407.0
2024-07-30 13:10:00,148.86,149.05,148.85,149.0,42426.0,148.0915,148.2805,148.0816,148.2308,42426.0
2024-07-30 13:15:00,149.0,149.07,148.86,148.94,15685.0,148.2308,148.3004,148.0915,148.1711,15685.0
2024-07-30 13:20:00,148.93,149.26,148.93,149.25,24262.0,148.1612,148.4894,148.1612,148.4795,24262.0
2024-07-30 13:25:00,149.26,149.34,149.16,149.19,12350.0,148.4894,148.569,148.39,148.4198,12350.0
2024-07-30 13:30:00,149.22,149.22,148.9,148.94,4216.0,148.4497,148.4497,148.1313,148.1711,4216.0
2024-07-30 13:35:00,148.9,149.01,148.78,148.83,9851.0,148.1313,148.2407,148.0119,148.0617,9851.0
2024-07-30 13:40:00,148.86,148.88,148.41,148.5,15395.0,148.0915,148.1114,147.6438,147.7334,15395.0
2024-07-30 13:45:00,148.5,148.65,148.45,148.45,17155.0,147.7334,147.8826,147.6836,147.6836,17155.0
2024-07-30 13:50:00,148.5,148.54,148.41,148.44,8091.0,147.7334,147.7732,147.6438,147.6737,8091.0
2024-07-30 13:55:00,148.44,148.72,148.41,148.59,20362.0,147.6737,147.9522,147.6438,147.8229,20362.0
2024-07-30 14:00:00,148.58,148.86,148.56,148.86,10720.0,147.813,148.0915,147.7931,148.0915,10720.0
2024-07-30 14:05:00,148.88,148.92,148.8,148.92,11620.0,148.1114,148.1512,148.0318,148.1512,11620.0
2024-07-30 14:10:00,148.93,148.96,148.72,148.83,11228.0,148.1612,148.191,147.9522,148.0617,11228.0
2024-07-30 14:15:00,148.83,149.03,148.82,148.96,17217.0,148.0617,148.2606,148.0517,148.191,17217.0
2024-07-30 14:20:00,148.96,149.06,148.86,149.04,11990.0,148.191,148.2905,148.0915,148.2706,11990.0
2024-07-30 14:25:00,149.03,149.12,148.95,149.01,18906.0,148.2606,148.3502,148.181,148.2407,18906.0
2024-07-30 14:30:00,148.99,149.05,148.96,148.96,11028.0,148.2208,148.2805,148.191,148.191,11028.0
2024-07-30 14:35:00,148.99,149.13,148.96,149.09,10173.0,148.2208,148.3601,148.191,148.3203,10173.0
2024-07-30 14:40:00,149.09,149.33,149.08,149.31,15904.0,148.3203,148.5591,148.3104,148.5392,15904.0
2024-07-30 14:45:00,149.31,149.31,148.98,149.02,20199.0,148.5392,148.5392,148.2109,148.2507,20199.0
2024-07-30 14:50:00,149.04,149.09,148.8,148.81,17344.0,148.2706,148.3203,148.0318,148.0418,17344.0
2024-07-30 14:55:00,148.82,148.97,148.81,148.91,22817.0,148.0517,148.2009,148.0418,148.1413,22817.0
2024-07-30 15:00:00,148.88,148.89,148.72,148.76,21548.0,148.1114,148.1214,147.9522,147.992,21548.0
2024-07-30 15:05:00,148.74,149.02,148.74,149.01,24913.0,147.9721,148.2507,147.9721,148.2407,24913.0
2024-07-30 15:10:00,149.02,149.1,148.8,148.82,29227.0,148.2507,148.3303,148.0318,148.0517,29227.0
2024-07-30 15:15:00,148.79,149.11,148.79,149.11,16724.0,148.0219,148.3402,148.0219,148.3402,16724.0
2024-07-30 15:20:00,149.13,149.18,148.97,149.06,30148.0,148.3601,148.4099,148.2009,148.2905,30148.0
2024-07-30 15:25:00,149.08,149.22,149.01,149.08,31671.0,148.3104,148.4497,148.2407,148.3104,31671.0
2024-07-30 15:30:00,149.1,149.16,148.96,149.02,21859.0,148.3303,148.39,148.191,148.2507,21859.0
2024-07-30 15:35:00,149.03,149.03,148.72,148.77,44319.0,148.2606,148.2606,147.9522,148.002,44319.0
2024-07-30 15:40:00,148.77,148.82,148.41,148.66,53474.0,148.002,148.0517,147.6438,147.8925,53474.0
2024-07-30 15:45:00,148.64,148.96,148.51,148.94,51630.0,147.8726,148.191,147.7433,148.1711,51630.0
2024-07-30 15:50:00,148.91,149.13,148.66,149.11,142151.0,148.1413,148.3601,147.8925,148.3402,142151.0
2024-07-30 15:55:00,149.09,149.37,148.98,149.06,155375.0,148.3203,148.5989,148.2109,148.2905,155375.0
2024-07-31 09:30:00,151.0,151.0,147.28,148.23,142126.0,150.2205,150.2205,146.5197,147.4648,142126.0
2024-07-31 09:35:00,148.21,150.72,148.17,149.07,54804.0,147.4449,149.9419,147.4051,148.3004,54804.0
2024-07-31 09:40:00,148.97,150.14,148.78,150.1,33748.0,148.2009,149.3649,148.0119,149.3251,33748.0
2024-07-31 09:45:00,150.07,150.72,150.0,150.22,27757.0,149.2953,149.9419,149.2256,149.4445,27757.0
2024-07-31 09:50:00,150.22,150.23,148.48,148.5,71668.0,149.4445,149.4544,147.7135,147.7334,71668.0
2024-07-31 09:55:00,148.5,148.55,147.48,147.61,33139.0,147.7334,147.7831,146.7186,146.848,33139.0
2024-07-31 10:00:00,147.47,148.2,147.47,148.1,57977.0,146.7087,147.4349,146.7087,147.3354,57977.0
2024-07-31 10:05:00,148.09,148.23,146.68,147.22,43626.0,147.3255,147.4648,145.9228,146.46,43626.0
2024-07-31 10:10:00,147.16,148.75,146.94,148.61,72230.0,146.4003,147.9821,146.1814,147.8428,72230.0
2024-07-31 10:15:00,148.61,148.9,147.8,147.94,38721.0,147.8428,148.1313,147.037,147.1763,38721.0
2024-07-31 10:20:00,147.81,148.45,147.43,148.45,20537.0,147.0469,147.6836,146.6689,147.6836,20537.0
2024-07-31 10:25:00,148.35,149.1,148.29,149.02,26629.0,147.5841,148.3303,147.5245,148.2507,26629.0
2024-07-31 10:30:00,149.09,150.17,149.06,150.09,28400.0,148.3203,149.3948,148.2905,149.3152,28400.0
2024-07-31 10:35:00,150.09,150.09,149.6,149.67,17219.0,149.3152,149.3152,148.8277,148.8973,17219.0
2024-07-31 10:40:00,149.68,150.24,149.54,150.08,27631.0,148.9073,149.4644,148.768,149.3052,27631.0
2024-07-31 10:45:00,150.05,150.5,149.95,149.95,18250.0,149.2754,149.723,149.1759,149.1759,18250.0
2024-07-31 10:50:00,149.95,150.14,149.59,150.03,39663.0,149.1759,149.3649,148.8177,149.2555,39663.0
2024-07-31 10:55:00,150.15,150.8,150.08,150.72,24517.0,149.3749,150.0215,149.3052,149.9419,24517.0
2024-07-31 11:00:00,150.71,150.96,150.49,150.83,24100.0,149.932,150.1807,149.7131,150.0513,24100.0
2024-07-31 11:05:00,150.83,151.22,150.7,151.22,27342.0,150.0513,150.4393,149.922,150.4393,27342.0
2024-07-31 11:10:00,151.27,151.45,151.0,151.13,28389.0,150.4891,150.6681,150.2205,150.3498,28389.0
2024-07-31 11:15:00,151.13,151.84,150.95,151.72,38369.0,150.3498,151.0561,150.1707,150.9367,38369.0
2024-07-31 11:20:00,151.72,152.7,151.65,152.68,39529.0,150.9367,151.9117,150.8671,151.8918,39529.0
2024-07-31 11:25:00,152.67,152.82,152.02,152.28,25482.0,151.8818,152.0311,151.2352,151.4939,25482.0
2024-07-31 11:30:00,152.24,152.3,151.23,151.59,24015.0,151.4541,151.5138,150.4493,150.8074,24015.0
2024-07-31 11:35:00,151.6,152.44,151.59,152.3,24980.0,150.8174,151.653,150.8074,151.5138,24980.0
2024-07-31 11:40:00,152.43,153.24,152.34,153.09,46293.0,151.6431,152.4489,151.5535,152.2997,46293.0
2024-07-31 11:45:00,153.09,153.51,153.0,153.15,43078.0,152.2997,152.7175,152.2101,152.3594,43078.0
2024-07-31 11:50:00,153.09,153.31,152.79,152.85,17446.0,152.2997,152.5185,152.0012,152.0609,17446.0
2024-07-31 11:55:00,152.81,152.81,152.0,152.19,10266.0,152.0211,152.0211,151.2153,151.4043,10266.0
2024-07-31 12:00:00,152.05,152.05,151.08,151.11,9476.0,151.265,151.265,150.3001,150.3299,9476.0
2024-07-31 12:05:00,151.17,151.26,150.9,150.9,26506.0,150.3896,150.4791,150.121,150.121,26506.0
2024-07-31 12:10:00,150.83,151.01,150.55,150.65,23869.0,150.0513,150.2304,149.7728,149.8723,23869.0
2024-07-31 12:15:00,150.67,150.93,150.59,150.74,5288.0,149.8922,150.1508,149.8126,149.9618,5288.0
2024-07-31 12:20:00,150.78,150.83,150.61,150.73,10619.0,150.0016,150.0513,149.8325,149.9519,10619.0
2024-07-31 12:25:00,150.73,151.42,150.63,151.36,19829.0,149.9519,150.6383,149.8524,150.5786,19829.0
2024-07-31 12:30:00,151.37,152.19,151.36,152.19,18661.0,150.5886,151.4043,150.5786,151.4043,18661.0
2024-07-31 12:35:00,152.25,152.27,151.81,152.08,21928.0,151.464,151.4839,151.0263,151.2949,21928.0
2024-07-31 12:40:00,152.09,152.61,151.73,152.41,13581.0,151.3048,151.8222,150.9467,151.6232,13581.0
2024-07-31 12:45:00,152.34,152.36,151.46,151.48,6499.0,151.5535,151.5734,150.6781,150.698,6499.0
2024-07-31 12:50:00,151.52,151.88,151.52,151.83,6736.0,150.7378,151.0959,150.7378,151.0462,6736.0
2024-07-31 12:55:00,151.9,151.9,151.5,151.5,3896.0,151.1158,151.1158,150.7179,150.7179,3896.0
2024-07-31 13:00:00,151.46,151.64,151.39,151.64,13368.0,150.6781,150.8572,150.6085,150.8572,13368.0
2024-07-31 13:05:00,151.61,151.99,151.61,151.8,14997.0,150.8273,151.2054,150.8273,151.0163,14997.0
2024-07-31 13:10:00,151.91,152.63,151.83,152.63,34052.0,151.1258,151.8421,151.0462,151.8421,34052.0
2024-07-31 13:15:00,152.56,152.74,152.27,152.58,30904.0,151.7724,151.9515,151.4839,151.7923,30904.0
2024-07-31 13:20:00,152.54,152.54,152.2,152.2,15540.0,151.7525,151.7525,151.4143,151.4143,15540.0
2024-07-31 13:25:00,152.25,152.48,152.23,152.32,16742.0,151.464,151.6928,151.4441,151.5337,16742.0
2024-07-31 13:30:00,152.36,152.36,151.9,151.94,8787.0,151.5734,151.5734,151.1158,151.1556,8787.0
2024-07-31 13:35:00,151.91,152.17,151.85,152.13,29230.0,151.1258,151.3844,151.0661,151.3446,29230.0
2024-07-31 13:40:00,152.16,152.48,152.13,152.42,20650.0,151.3745,151.6928,151.3446,151.6331,20650.0
2024-07-31 13:45:00,152.39,152.53,152.21,152.22,15445.0,151.6033,151.7426,151.4242,151.4342,15445.0
2024-07-31 13:50:00,152.27,153.21,152.27,153.0,44655.0,151.4839,152.4191,151.4839,152.2101,44655.0
2024-07-31 13:55:00,153.0,153.11,152.83,152.9,23713.0,152.2101,152.3196,152.041,152.1107,23713.0
2024-07-31 14:00:00,152.77,152.77,152.23,152.55,14914.0,151.9813,151.9813,151.4441,151.7625,14914.0
2024-07-31 14:05:00,152.55,152.67,152.22,152.53,14329.0,151.7625,151.8818,151.4342,151.7426,14329.0
2024-07-31 14:10:00,152.62,152.87,152.53,152.65,11814.0,151.8321,152.0808,151.7426,151.8619,11814.0
2024-07-31 14:15:00,152.65,152.65,152.43,152.5,8653.0,151.8619,151.8619,151.6431,151.7127,8653.0
2024-07-31 14:20:00,152.5,152.54,152.37,152.5,11641.0,151.7127,151.7525,151.5834,151.7127,11641.0
2024-07-31 14:25:00,152.46,152.5,152.09,152.43,18790.0,151.6729,151.7127,151.3048,151.6431,18790.0
2024-07-31 14:30:00,152.43,152.48,152.06,152.09,13823.0,151.6431,151.6928,151.275,151.3048,13823.0
2024-07-31 14:35:00,152.0,152.17,151.73,152.15,15369.0,151.2153,151.3844,150.9467,151.3645,15369.0
2024-07-31 14:40:00,152.13,152.4,152.02,152.36,9783.0,151.3446,151.6132,151.2352,151.5734,9783.0
2024-07-31 14:45:00,152.4,152.79,152.31,152.72,26256.0,151.6132,152.0012,151.5237,151.9316,26256.0
2024-07-31 14:50:00,152.72,152.78,152.44,152.64,27820.0,151.9316,151.9913,151.653,151.852,27820.0
2024-07-31 14:55:00,152.65,153.27,152.6,152.94,70235.0,151.8619,152.4787,151.8122,152.1505,70235.0
2024-07-31 15:00:00,152.94,153.1,152.54,152.62,27335.0,152.1505,152.3096,151.7525,151.8321,27335.0
2024-07-31 15:05:00,152.53,152.87,152.5,152.53,36464.0,151.7426,152.0808,151.7127,151.7426,36464.0
2024-07-31 15:10:00,152.53,152.54,151.67,151.95,43428.0,151.7426,151.7525,150.887,151.1656,43428.0
2024-07-31 15:15:00,151.94,152.19,151.64,151.66,22762.0,151.1556,151.4043,150.8572,150.8771,22762.0
2024-07-31 15:20:00,151.62,152.03,151.62,151.88,39611.0,150.8373,151.2451,150.8373,151.0959,39611.0
2024-07-31 15:25:00,151.81,151.93,151.4,151.54,12459.0,151.0263,151.1457,150.6184,150.7577,12459.0
2024-07-31 15:30:00,151.49,151.49,150.97,151.0,49584.0,150.7079,150.7079,150.1906,150.2205,49584.0
2024-07-31 15:35:00,151.0,151.39,150.98,151.19,25790.0,150.2205,150.6085,150.2006,150.4095,25790.0
2024-07-31 15:40:00,151.14,152.19,151.14,151.99,72216.0,150.3597,151.4043,150.3597,151.2054,72216.0
2024-07-31 15:45:00,151.97,152.21,151.7,151.7,51448.0,151.1855,151.4242,150.9169,150.9169,51448.0
2024-07-31 15:50:00,151.68,151.76,151.29,151.29,89633.0,150.897,150.9765,150.509,150.509,89633.0
2024-07-31 15:55:00,151.25,151.48,150.82,150.99,190972.0,150.4692,150.698,150.0414,150.2105,190972.0
2024-08-01 09:30:00,150.73,150.95,147.53,148.94,90256.0,149.9519,150.1707,146.7684,148.1711,90256.0
2024-08-01 09:35:00,148.95,149.45,146.82,147.31,21841.0,148.181,148.6785,146.062,146.5495,21841.0
2024-08-01 09:40:00,147.59,149.0,147.56,149.0,15886.0,146.8281,148.2308,146.7982,148.2308,15886.0
2024-08-01 09:45:00,148.81,148.82,147.74,148.2,19536.0,148.0418,148.0517,146.9773,147.4349,19536.0
2024-08-01 09:50:00,148.07,148.22,147.22,147.28,25465.0,147.3056,147.4548,146.46,146.5197,25465.0
2024-08-01 09:55:00,147.35,148.31,147.35,147.77,33847.0,146.5893,147.5444,146.5893,147.0071,33847.0
2024-08-01 10:00:00,147.7,148.68,147.62,148.38,22522.0,146.9375,147.9124,146.8579,147.614,22522.0
2024-08-01 10:05:00,148.39,149.58,148.39,149.53,18223.0,147.6239,148.8078,147.6239,148.7581,18223.0
2024-08-01 10:10:00,149.59,149.75,149.1,149.22,14008.0,148.8177,148.9769,148.3303,148.4497,14008.0
2024-08-01 10:15:00,149.32,149.42,148.7,148.81,17467.0,148.5491,148.6486,147.9323,148.0418,17467.0
2024-08-01 10:20:00,148.87,148.95,148.41,148.77,16008.0,148.1015,148.181,147.6438,148.002,16008.0
2024-08-01 10:25:00,148.68,148.85,148.38,148.44,12288.0,147.9124,148.0816,147.614,147.6737,12288.0
2024-08-01 10:30:00,148.41,148.69,148.2,148.53,18594.0,147.6438,147.9224,147.4349,147.7632,18594.0
2024-08-01 10:35:00,148.45,148.49,148.15,148.33,9965.0,147.6836,147.7234,147.3852,147.5642,9965.0
2024-08-01 10:40:00,148.31,148.79,148.29,148.35,15887.0,147.5444,148.0219,147.5245,147.5841,15887.0
2024-08-01 10:45:00,148.36,148.51,148.05,148.05,14709.0,147.5941,147.7433,147.2857,147.2857,14709.0
2024-08-01 10:50:00,148.1,148.42,147.96,148.0,22239.0,147.3354,147.6538,147.1962,147.236,22239.0
2024-08-01 10:55:00,148.0,148.31,147.85,148.02,14645.0,147.236,147.5444,147.0867,147.2559,14645.0
2024-08-01 11:00:00,147.93,148.64,147.93,148.49,11492.0,147.1663,147.8726,147.1663,147.7234,11492.0
2024-08-01 11:05:00,148.4,148.84,148.32,148.45,16759.0,147.6339,148.0716,147.5543,147.6836,16759.0
2024-08-01 11:10:00,148.47,148.8,148.37,148.44,15950.0,147.7035,148.0318,147.604,147.6737,15950.0
2024-08-01 11:15:00,148.43,148.83,148.42,148.52,12671.0,147.6637,148.0617,147.6538,147.7533,12671.0
2024-08-01 11:20:00,148.54,148.59,148.18,148.47,12728.0,147.7732,147.8229,147.415,147.7035,12728.0
2024-08-01 11:25:00,148.47,148.7,148.38,148.69,6609.0,147.7035,147.9323,147.614,147.9224,6609.0
2024-08-01 11:30:00,148.71,148.91,148.52,148.54,11020.0,147.9423,148.1413,147.7533,147.7732,11020.0
2024-08-01 11:35:00,148.51,148.68,148.28,148.68,12665.0,147.7433,147.9124,147.5145,147.9124,12665.0
2024-08-01 11:40:00,148.57,148.79,148.34,148.4,9073.0,147.803,148.0219,147.5742,147.6339,9073.0
2024-08-01 11:45:00,148.34,148.62,148.33,148.5,5671.0,147.5742,147.8528,147.5642,147.7334,5671.0
2024-08-01 11:50:00,148.56,148.67,148.28,148.28,6203.0,147.7931,147.9025,147.5145,147.5145,6203.0
2024-08-01 11:55:00,148.29,148.57,148.29,148.55,15570.0,147.5245,147.803,147.5245,147.7831,15570.0
2024-08-01 12:00:00,148.58,148.76,148.55,148.56,6718.0,147.813,147.992,147.7831,147.7931,6718.0
2024-08-01 12:05:00,148.59,148.7,148.38,148.4,19907.0,147.8229,147.9323,147.614,147.6339,19907.0
2024-08-01 12:10:00,148.4,148.46,148.1,148.33,11659.0,147.6339,147.6936,147.3354,147.5642,11659.0
2024-08-01 12:15:00,148.38,148.59,148.29,148.48,21312.0,147.614,147.8229,147.5245,147.7135,21312.0
2024-08-01 12:20:00,148.5,148.51,147.84,148.0,13349.0,147.7334,147.7433,147.0768,147.236,13349.0
2024-08-01 12:25:00,148.05,148.28,148.03,148.26,8197.0,147.2857,147.5145,147.2658,147.4946,8197.0
2024-08-01 12:30:00,148.26,148.34,148.08,148.08,13982.0,147.4946,147.5742,147.3155,147.3155,13982.0
2024-08-01 12:35:00,148.05,148.28,148.04,148.19,4581.0,147.2857,147.5145,147.2757,147.425,4581.0
2024-08-01 12:40:00,148.17,148.5,148.12,148.36,17227.0,147.4051,147.7334,147.3553,147.5941,17227.0
2024-08-01 12:45:00,148.36,148.66,148.35,148.58,6349.0,147.5941,147.8925,147.5841,147.813,6349.0
2024-08-01 12:50:00,148.56,148.61,148.26,148.27,50175.0,147.7931,147.8428,147.4946,147.5046,50175.0
2024-08-01 12:55:00,148.36,148.36,148.11,148.22,9253.0,147.5941,147.5941,147.3454,147.4548,9253.0
2024-08-01 13:00:00,148.15,148.27,148.1,148.17,6949.0,147.3852,147.5046,147.3354,147.4051,6949.0
2024-08-01 13:05:00,148.2,148.2,147.87,147.97,8664.0,147.4349,147.4349,147.1066,147.2061,8664.0
2024-08-01 13:10:00,147.93,148.02,147.79,147.96,11136.0,147.1663,147.2559,147.027,147.1962,11136.0
2024-08-01 13:15:00,147.93,147.95,147.82,147.84,4922.0,147.1663,147.1862,147.0569,147.0768,4922.0
2024-08-01 13:20:00,147.82,148.06,147.71,148.06,8266.0,147.0569,147.2956,146.9475,147.2956,8266.0
2024-08-01 13:25:00,148.06,148.12,147.94,147.95,7948.0,147.2956,147.3553,147.1763,147.1862,7948.0
2024-08-01 13:30:00,147.92,147.98,147.59,147.6,4273.0,147.1564,147.2161,146.8281,146.838,4273.0
2024-08-01 13:35:00,147.55,147.67,147.04,147.05,14945.0,146.7883,146.9077,146.2809,146.2909,14945.0
2024-08-01 13:40:00,147.11,147.17,146.85,147.05,10461.0,146.3505,146.4102,146.0919,146.2909,10461.0
2024-08-01 13:45:00,147.01,147.01,146.66,146.96,8910.0,146.2511,146.2511,145.9029,146.2013,8910.0
2024-08-01 13:50:00,146.98,147.11,146.73,147.08,16492.0,146.2212,146.3505,145.9725,146.3207,16492.0
2024-08-01 13:55:00,147.07,147.27,146.84,147.23,14620.0,146.3108,146.5097,146.0819,146.4699,14620.0
2024-08-01 14:00:00,147.23,147.24,146.69,146.91,27603.0,146.4699,146.4799,145.9327,146.1516,27603.0
2024-08-01 14:05:00,146.85,147.24,146.85,147.08,7270.0,146.0919,146.4799,146.0919,146.3207,7270.0
2024-08-01 14:10:00,147.17,147.47,146.96,147.05,14792.0,146.4102,146.7087,146.2013,146.2909,14792.0
2024-08-01 14:15:00,147.16,147.2,146.89,146.92,34779.0,146.4003,146.4401,146.1317,146.1615,34779.0
2024-08-01 14:20:00,146.93,147.01,146.55,146.62,14398.0,146.1715,146.2511,145.7934,145.8631,14398.0
2024-08-01 14:25:00,146.64,146.83,146.58,146.8,14003.0,145.883,146.072,145.8233,146.0421,14003.0
2024-08-01 14:30:00,146.75,146.79,146.57,146.67,14506.0,145.9924,146.0322,145.8133,145.9128,14506.0
2024-08-01 14:35:00,146.67,146.8,146.5,146.59,16645.0,145.9128,146.0421,145.7437,145.8332,16645.0
2024-08-01 14:40:00,146.62,146.73,146.52,146.64,12807.0,145.8631,145.9725,145.7636,145.883,12807.0
2024-08-01 14:45:00,146.64,146.81,146.59,146.61,8598.0,145.883,146.0521,145.8332,145.8531,8598.0
2024-08-01 14:50:00,146.61,146.75,146.58,146.69,12492.0,145.8531,145.9924,145.8233,145.9327,12492.0
2024-08-01 14:55:00,146.69,147.0,146.65,147.0,6305.0,145.9327,146.2411,145.8929,146.2411,6305.0
2024-08-01 15:00:00,147.03,147.39,146.96,147.39,11010.0,146.271,146.6291,146.2013,146.6291,11010.0
2024-08-01 15:05:00,147.48,147.7,147.41,147.7,13995.0,146.7186,146.9375,146.649,146.9375,13995.0
2024-08-01 15:10:00,147.75,147.75,147.56,147.61,9253.0,146.9872,146.9872,146.7982,146.848,9253.0
2024-08-01 15:15:00,147.58,147.71,147.56,147.67,8923.0,146.8181,146.9475,146.7982,146.9077,8923.0
2024-08-01 15:20:00,147.69,147.8,147.57,147.74,16046.0,146.9276,147.037,146.8082,146.9773,16046.0
2024-08-01 15:25:00,147.74,147.85,147.64,147.82,21560.0,146.9773,147.0867,146.8778,147.0569,21560.0
2024-08-01 15:30:00,147.83,147.97,147.79,147.83,43026.0,147.0668,147.2061,147.027,147.0668,43026.0
2024-08-01 15:35:00,147.83,148.01,147.8,147.84,20074.0,147.0668,147.2459,147.037,147.0768,20074.0
2024-08-01 15:40:00,147.86,147.86,147.52,147.56,32894.0,147.0967,147.0967,146.7584,146.7982,32894.0
2024-08-01 15:45:00,147.56,147.89,147.53,147.75,49913.0,146.7982,147.1265,146.7684,146.9872,49913.0
2024-08-01 15:50:00,147.77,148.53,147.77,148.25,64619.0,147.0071,147.7632,147.0071,147.4847,64619.0
2024-08-01 15:55:00,148.22,148.51,148.17,148.38,130852.0,147.4548,147.7433,147.4051,147.614,130852.0
2024-08-02 09:30:00,148.11,149.0,147.82,147.96,35117.0,147.3454,148.2308,147.0569,147.1962,35117.0
2024-08-02 09:35:00,147.97,148.64,147.97,148.22,8285.0,147.2061,147.8726,147.2061,147.4548,8285.0
2024-08-02 09:40:00,148.19,148.89,148.19,148.72,9473.0,147.425,148.1214,147.425,147.9522,9473.0
2024-08-02 09:45:00,148.81,149.99,148.6,149.99,14109.0,148.0418,149.2157,147.8329,149.2157,14109.0
2024-08-02 09:50:00,149.93,150.13,149.39,149.65,26723.0,149.156,149.355,148.6188,148.8774,26723.0
2024-08-02 09:55:00,149.65,150.07,149.56,149.9,13928.0,148.8774,149.2953,148.7879,149.1261,13928.0
2024-08-02 10:00:00,149.9,149.96,149.61,149.81,10493.0,149.1261,149.1858,148.8376,149.0366,10493.0
2024-08-02 10:05:00,149.78,149.79,148.97,149.1,13184.0,149.0068,149.0167,148.2009,148.3303,13184.0
2024-08-02 10:10:00,149.14,149.14,148.57,148.69,9627.0,148.3701,148.3701,147.803,147.9224,9627.0
2024-08-02 10:15:00,148.71,148.97,148.22,148.22,10284.0,147.9423,148.2009,147.4548,147.4548,10284.0
2024-08-02 10:20:00,148.1,148.54,147.97,148.53,19681.0,147.3354,147.7732,147.2061,147.7632,19681.0
2024-08-02 10:25:00,148.59,148.77,148.49,148.53,15128.0,147.8229,148.002,147.7234,147.7632,15128.0
2024-08-02 10:30:00,148.48,148.61,148.18,148.23,21277.0,147.7135,147.8428,147.415,147.4648,21277.0
2024-08-02 10:35:00,148.2,148.31,148.09,148.09,12914.0,147.4349,147.5444,147.3255,147.3255,12914.0
2024-08-02 10:40:00,148.14,148.35,147.99,147.99,14459.0,147.3752,147.5841,147.226,147.226,14459.0
2024-08-02 10:45:00,147.99,148.19,147.67,147.69,13293.0,147.226,147.425,146.9077,146.9276,13293.0
2024-08-02 10:50:00,147.78,147.88,147.55,147.61,7925.0,147.0171,147.1166,146.7883,146.848,7925.0
2024-08-02 10:55:00,147.61,147.74,147.24,147.26,11526.0,146.848,146.9773,146.4799,146.4998,11526.0
2024-08-02 11:00:00,147.24,147.44,146.71,146.71,24491.0,146.4799,146.6788,145.9526,145.9526,24491.0
2024-08-02 11:05:00,146.71,147.04,146.68,146.96,13527.0,145.9526,146.2809,145.9228,146.2013,13527.0
2024-08-02 11:10:00,146.95,147.18,146.94,146.96,8876.0,146.1914,146.4202,146.1814,146.2013,8876.0
2024-08-02 11:15:00,146.97,147.22,146.97,147.06,4785.0,146.2113,146.46,146.2113,146.3008,4785.0
2024-08-02 11:20:00,147.09,147.09,146.89,147.04,14241.0,146.3307,146.3307,146.1317,146.2809,14241.0
2024-08-02 11:25:00,147.03,147.04,146.75,146.99,8692.0,146.271,146.2809,145.9924,146.2312,8692.0
2024-08-02 11:30:00,147.02,147.15,146.85,147.03,10347.0,146.261,146.3903,146.0919,146.271,10347.0
2024-08-02 11:35:00,147.06,147.77,147.04,147.62,7934.0,146.3008,147.0071,146.2809,146.8579,7934.0
2024-08-02 11:40:00,147.56,148.02,147.56,147.96,6856.0,146.7982,147.2559,146.7982,147.1962,6856.0
2024-08-02 11:45:00,147.96,148.21,147.96,148.21,13823.0,147.1962,147.4449,147.1962,147.4449,13823.0
2024-08-02 11:50:00,148.22,148.45,148.2,148.2,4328.0,147.4548,147.6836,147.4349,147.4349,4328.0
2024-08-02 11:55:00,148.21,148.51,148.13,148.38,4803.0,147.4449,147.7433,147.3653,147.614,4803.0
2024-08-02 12:00:00,148.38,148.61,148.35,148.54,4672.0,147.614,147.8428,147.5841,147.7732,4672.0
2024-08-02 12:05:00,148.52,148.68,148.51,148.67,3325.0,147.7533,147.9124,147.7433,147.9025,3325.0
2024-08-02 12:10:00,148.64,148.64,148.35,148.42,4601.0,147.8726,147.8726,147.5841,147.6538,4601.0
2024-08-02 12:15:00,148.43,148.48,148.35,148.4,2427.0,147.6637,147.7135,147.5841,147.6339,2427.0
2024-08-02 12:20:00,148.42,148.66,148.42,148.53,4860.0,147.6538,147.8925,147.6538,147.7632,4860.0
2024-08-02 12:25:00,148.51,148.67,148.44,148.55,3956.0,147.7433,147.9025,147.6737,147.7831,3956.0
2024-08-02 12:30:00,148.55,148.66,148.36,148.64,4884.0,147.7831,147.8925,147.5941,147.8726,4884.0
2024-08-02 12:35:00,148.63,148.68,148.56,148.63,4056.0,147.8627,147.9124,147.7931,147.8627,4056.0
2024-08-02 12:40:00,148.65,148.89,148.65,148.82,7342.0,147.8826,148.1214,147.8826,148.0517,7342.0
2024-08-02 12:45:00,148.81,148.94,148.69,148.86,4917.0,148.0418,148.1711,147.9224,148.0915,4917.0
2024-08-02 12:50:00,148.83,148.83,148.53,148.59,5374.0,148.0617,148.0617,147.7632,147.8229,5374.0
2024-08-02 12:55:00,148.47,148.64,148.39,148.63,5009.0,147.7035,147.8726,147.6239,147.8627,5009.0
2024-08-02 13:00:00,148.53,148.53,148.2,148.23,5246.0,147.7632,147.7632,147.4349,147.4648,5246.0
2024-08-02 13:05:00,148.31,148.43,148.2,148.32,5424.0,147.5444,147.6637,147.4349,147.5543,5424.0
2024-08-02 13:10:00,148.36,148.45,148.18,148.44,2818.0,147.5941,147.6836,147.415,147.6737,2818.0
2024-08-02 13:15:00,148.44,148.46,148.28,148.28,1600.0,147.6737,147.6936,147.5145,147.5145,1600.0
2024-08-02 13:20:00,148.17,148.21,148.02,148.02,2318.0,147.4051,147.4449,147.2559,147.2559,2318.0
2024-08-02 13:25:00,148.11,148.11,147.98,147.98,3171.0,147.3454,147.3454,147.2161,147.2161,3171.0
2024-08-02 13:30:00,148.0,148.0,147.77,147.87,4001.0,147.236,147.236,147.0071,147.1066,4001.0
2024-08-02 13:35:00,147.92,148.02,147.91,147.97,2842.0,147.1564,147.2559,147.1464,147.2061,2842.0
2024-08-02 13:40:00,148.01,148.01,147.89,147.99,2825.0,147.2459,147.2459,147.1265,147.226,2825.0
2024-08-02 13:45:00,148.0,148.06,147.83,147.83,2676.0,147.236,147.2956,147.0668,147.0668,2676.0
2024-08-02 13:50:00,147.88,147.93,147.76,147.77,3210.0,147.1166,147.1663,146.9972,147.0071,3210.0
2024-08-02 13:55:00,147.84,147.98,147.79,147.98,1701.0,147.0768,147.2161,147.027,147.2161,1701.0
2024-08-02 14:00:00,147.96,147.96,147.85,147.89,5872.0,147.1962,147.1962,147.0867,147.1265,5872.0
2024-08-02 14:05:00,147.89,147.94,147.77,147.9,6120.0,147.1265,147.1763,147.0071,147.1365,6120.0
2024-08-02 14:10:00,147.9,148.03,147.85,147.94,7745.0,147.1365,147.2658,147.0867,147.1763,7745.0
2024-08-02 14:15:00,147.91,147.98,147.8,147.89,3431.0,147.1464,147.2161,147.037,147.1265,3431.0
2024-08-02 14:20:00,147.94,148.14,147.92,148.09,6742.0,147.1763,147.3752,147.1564,147.3255,6742.0
2024-08-02 14:25:00,148.18,148.35,148.17,148.29,8196.0,147.415,147.5841,147.4051,147.5245,8196.0
2024-08-02 14:30:00,148.3,148.44,148.23,148.28,10319.0,147.5344,147.6737,147.4648,147.5145,10319.0
2024-08-02 14:35:00,148.26,148.26,147.99,148.06,4827.0,147.4946,147.4946,147.226,147.2956,4827.0
2024-08-02 14:40:00,148.08,148.18,148.05,148.1,2576.0,147.3155,147.415,147.2857,147.3354,2576.0
2024-08-02 14:45:00,148.05,148.29,148.03,148.18,7264.0,147.2857,147.5245,147.2658,147.415,7264.0
2024-08-02 14:50:00,148.1,148.32,148.1,148.24,2380.0,147.3354,147.5543,147.3354,147.4747,2380.0
2024-08-02 14:55:00,148.27,148.3,148.03,148.03,7415.0,147.5046,147.5344,147.2658,147.2658,7415.0
2024-08-02 15:00:00,148.08,148.16,147.96,147.97,3846.0,147.3155,147.3951,147.1962,147.2061,3846.0
2024-08-02 15:05:00,147.94,148.08,147.88,148.08,5980.0,147.1763,147.3155,147.1166,147.3155,5980.0
2024-08-02 15:10:00,148.05,148.06,147.78,147.94,11170.0,147.2857,147.2956,147.0171,147.1763,11170.0
2024-08-02 15:15:00,147.98,148.2,147.98,148.2,6558.0,147.2161,147.4349,147.2161,147.4349,6558.0
2024-08-02 15:20:00,148.18,148.28,148.15,148.28,16348.0,147.415,147.5145,147.3852,147.5145,16348.0
2024-08-02 15:25:00,148.29,148.29,148.06,148.06,4218.0,147.5245,147.5245,147.2956,147.2956,4218.0
2024-08-02 15:30:00,148.1,148.31,148.04,148.26,10041.0,147.3354,147.5444,147.2757,147.4946,10041.0
2024-08-02 15:35:00,148.25,148.36,148.12,148.14,9580.0,147.4847,147.5941,147.3553,147.3752,9580.0
2024-08-02 15:40:00,148.15,148.36,148.04,148.35,10090.0,147.3852,147.5941,147.2757,147.5841,10090.0
2024-08-02 15:45:00,148.37,148.56,148.33,148.36,13826.0,147.604,147.7931,147.5642,147.5941,13826.0
2024-08-02 15:50:00,148.37,148.7,148.16,148.53,58190.0,147.604,147.9323,147.3951,147.7632,58190.0
2024-08-02 15:55:00,148.54,149.04,148.5,148.91,98711.0,147.7732,148.2706,147.7334,148.1413,98711.0
2024-08-05 09:30:00,146.69,148.04,145.75,146.14,56104.0,145.9327,147.2757,144.9976,145.3856,56104.0
2024-08-05 09:35:00,146.27,146.54,145.31,145.49,18385.0,145.5149,145.7835,144.5598,144.7389,18385.0
2024-08-05 09:40:00,145.49,145.49,144.15,144.88,56890.0,144.7389,144.7389,143.4058,144.1321,56890.0
2024-08-05 09:45:00,144.91,146.18,144.91,145.65,34095.0,144.1619,145.4253,144.1619,144.8981,34095.0
2024-08-05 09:50:00,145.77,146.75,145.63,145.84,26281.0,145.0175,145.9924,144.8782,145.0871,26281.0
2024-08-05 09:55:00,145.63,145.98,145.38,145.75,21738.0,144.8782,145.2264,144.6295,144.9976,21738.0
2024-08-05 10:00:00,145.88,146.77,145.71,146.63,10426.0,145.1269,146.0123,144.9578,145.873,10426.0
2024-08-05 10:05:00,146.52,146.56,146.1,146.14,7751.0,145.7636,145.8034,145.3458,145.3856,7751.0
2024-08-05 10:10:00,146.06,146.06,145.33,145.33,11102.0,145.306,145.306,144.5797,144.5797,11102.0
2024-08-05 10:15:00,145.6,146.01,145.39,145.65,9535.0,144.8483,145.2562,144.6394,144.8981,9535.0
2024-08-05 10:20:00,145.54,145.81,145.0,145.69,11466.0,144.7887,145.0573,144.2514,144.9379,11466.0
2024-08-05 10:25:00,145.78,145.94,145.27,145.27,7443.0,145.0274,145.1866,144.52,144.52,7443.0
2024-08-05 10:30:00,145.47,146.12,145.38,146.12,5050.0,144.719,145.3657,144.6295,145.3657,5050.0
2024-08-05 10:35:00,146.06,146.22,145.79,146.16,8642.0,145.306,145.4651,145.0374,145.4055,8642.0
2024-08-05 10:40:00,146.13,146.19,145.87,145.89,10370.0,145.3756,145.4353,145.1169,145.1368,10370.0
2024-08-05 10:45:00,145.86,146.24,145.85,146.09,24477.0,145.107,145.485,145.0971,145.3358,24477.0
2024-08-05 10:50:00,146.06,146.7,145.97,146.61,6274.0,145.306,145.9427,145.2164,145.8531,6274.0
2024-08-05 10:55:00,146.68,146.83,146.11,146.19,41621.0,145.9228,146.072,145.3557,145.4353,41621.0
2024-08-05 11:00:00,146.26,146.68,146.12,146.48,8513.0,145.5049,145.9228,145.3657,145.7238,8513.0
2024-08-05 11:05:00,146.58,147.14,146.46,146.92,6144.0,145.8233,146.3804,145.7039,146.1615,6144.0
2024-08-05 11:10:00,146.89,147.56,146.89,147.5,11294.0,146.1317,146.7982,146.1317,146.7385,11294.0
2024-08-05 11:15:00,147.58,147.81,147.47,147.58,8905.0,146.8181,147.0469,146.7087,146.8181,8905.0
2024-08-05 11:20:00,147.57,147.76,147.46,147.69,5288.0,146.8082,146.9972,146.6987,146.9276,5288.0
2024-08-05 11:25:00,147.66,147.81,147.53,147.68,7871.0,146.8977,147.0469,146.7684,146.9176,7871.0
2024-08-05 11:30:00,147.68,147.68,147.09,147.28,22619.0,146.9176,146.9176,146.3307,146.5197,22619.0
2024-08-05 11:35:00,147.25,147.48,147.06,147.15,8437.0,146.4898,146.7186,146.3008,146.3903,8437.0
2024-08-05 11:40:00,147.05,147.16,146.77,147.02,7640.0,146.2909,146.4003,146.0123,146.261,7640.0
2024-08-05 11:45:00,147.02,147.1,146.83,146.9,21238.0,146.261,146.3406,146.072,146.1416,21238.0
2024-08-05 11:50:00,146.91,147.31,146.73,147.27,35382.0,146.1516,146.5495,145.9725,146.5097,35382.0
2024-08-05 11:55:00,147.17,147.34,147.06,147.34,4507.0,146.4102,146.5794,146.3008,146.5794,4507.0
2024-08-05 12:00:00,147.32,147.38,146.99,147.11,21911.0,146.5595,146.6192,146.2312,146.3505,21911.0
2024-08-05 12:05:00,147.06,147.16,146.93,146.93,5399.0,146.3008,146.4003,146.1715,146.1715,5399.0
2024-08-05 12:10:00,147.0,147.06,146.79,146.95,8254.0,146.2411,146.3008,146.0322,146.1914,8254.0
2024-08-05 12:15:00,146.94,147.15,146.91,147.06,9458.0,146.1814,146.3903,146.1516,146.3008,9458.0
2024-08-05 12:20:00,147.1,147.55,147.01,147.43,7477.0,146.3406,146.7883,146.2511,146.6689,7477.0
2024-08-05 12:25:00,147.37,147.42,147.25,147.42,3937.0,146.6092,146.6589,146.4898,146.6589,3937.0
2024-08-05 12:30:00,147.33,147.44,147.21,147.32,12396.0,146.5694,146.6788,146.45,146.5595,12396.0
2024-08-05 12:35:00,147.28,147.28,146.93,147.0,5063.0,146.5197,146.5197,146.1715,146.2411,5063.0
2024-08-05 12:40:00,146.95,147.07,146.77,146.9,20164.0,146.1914,146.3108,146.0123,146.1416,20164.0
2024-08-05 12:45:00,146.88,147.0,146.75,147.0,7569.0,146.1217,146.2411,145.9924,146.2411,7569.0
2024-08-05 12:50:00,146.91,146.96,146.66,146.69,10808.0,146.1516,146.2013,145.9029,145.9327,10808.0
2024-08-05 12:55:00,146.67,146.68,146.47,146.6,5803.0,145.9128,145.9228,145.7139,145.8432,5803.0
2024-08-05 13:00:00,146.58,146.73,146.54,146.55,7297.0,145.8233,145.9725,145.7835,145.7934,7297.0
2024-08-05 13:05:00,146.51,146.78,146.5,146.69,23196.0,145.7536,146.0223,145.7437,145.9327,23196.0
2024-08-05 13:10:00,146.76,146.98,146.67,146.68,27585.0,146.0024,146.2212,145.9128,145.9228,27585.0
2024-08-05 13:15:00,146.65,146.65,146.24,146.25,27669.0,145.8929,145.8929,145.485,145.495,27669.0
2024-08-05 13:20:00,146.22,146.78,146.22,146.64,17046.0,145.4651,146.0223,145.4651,145.883,17046.0
2024-08-05 13:25:00,146.67,146.79,146.1,146.11,17262.0,145.9128,146.0322,145.3458,145.3557,17262.0
2024-08-05 13:30:00,146.07,146.43,145.99,146.43,12341.0,145.3159,145.6741,145.2363,145.6741,12341.0
2024-08-05 13:35:00,146.36,146.36,146.1,146.11,5606.0,145.6044,145.6044,145.3458,145.3557,5606.0
2024-08-05 13:40:00,146.14,146.61,146.07,146.37,20047.0,145.3856,145.8531,145.3159,145.6144,20047.0
2024-08-05 13:45:00,146.37,146.37,146.19,146.19,6013.0,145.6144,145.6144,145.4353,145.4353,6013.0
2024-08-05 13:50:00,146.25,146.33,146.16,146.16,13843.0,145.495,145.5746,145.4055,145.4055,13843.0
2024-08-05 13:55:00,146.18,146.31,146.01,146.28,13722.0,145.4253,145.5547,145.2562,145.5248,13722.0
2024-08-05 14:00:00,146.28,146.28,146.08,146.18,18227.0,145.5248,145.5248,145.3259,145.4253,18227.0
2024-08-05 14:05:00,146.19,146.23,145.89,146.07,12870.0,145.4353,145.4751,145.1368,145.3159,12870.0
2024-08-05 14:10:00,146.02,146.4,145.92,146.04,44720.0,145.2662,145.6442,145.1667,145.2861,44720.0
2024-08-05 14:15:00,146.06,146.35,146.05,146.25,12827.0,145.306,145.5945,145.296,145.495,12827.0
2024-08-05 14:20:00,146.24,146.31,146.16,146.21,19362.0,145.485,145.5547,145.4055,145.4552,19362.0
2024-08-05 14:25:00,146.16,146.2,145.94,146.2,8434.0,145.4055,145.4452,145.1866,145.4452,8434.0
2024-08-05 14:30:00,146.19,146.35,146.02,146.04,9232.0,145.4353,145.5945,145.2662,145.2861,9232.0
2024-08-05 14:35:00,146.05,146.09,145.9,145.95,7016.0,145.296,145.3358,145.1468,145.1965,7016.0
2024-08-05 14:40:00,145.9,145.9,145.61,145.75,8138.0,145.1468,145.1468,144.8583,144.9976,8138.0
2024-08-05 14:45:00,145.69,146.2,145.65,146.0,40669.0,144.9379,145.4452,144.8981,145.2463,40669.0
2024-08-05 14:50:00,146.01,146.3,145.97,146.08,18068.0,145.2562,145.5447,145.2164,145.3259,18068.0
2024-08-05 14:55:00,146.06,146.08,145.8,145.8,14137.0,145.306,145.3259,145.0473,145.0473,14137.0
2024-08-05 15:00:00,145.79,146.43,145.79,146.4,23383.0,145.0374,145.6741,145.0374,145.6442,23383.0
2024-08-05 15:05:00,146.4,146.44,146.11,146.11,22840.0,145.6442,145.684,145.3557,145.3557,22840.0
2024-08-05 15:10:00,146.07,146.14,145.89,145.9,10442.0,145.3159,145.3856,145.1368,145.1468,10442.0
2024-08-05 15:15:00,145.94,146.18,145.94,146.15,15358.0,145.1866,145.4253,145.1866,145.3955,15358.0
2024-08-05 15:20:00,146.17,146.21,145.81,145.92,14424.0,145.4154,145.4552,145.0573,145.1667,14424.0
2024-08-05 15:25:00,145.94,146.14,145.92,145.99,14511.0,145.1866,145.3856,145.1667,145.2363,14511.0
2024-08-05 15:30:00,146.0,146.12,145.92,146.11,21361.0,145.2463,145.3657,145.1667,145.3557,21361.0
2024-08-05 15:35:00,146.09,146.25,146.0,146.0,21985.0,145.3358,145.495,145.2463,145.2463,21985.0
2024-08-05 15:40:00,146.03,146.11,145.69,145.74,21779.0,145.2761,145.3557,144.9379,144.9876,21779.0
2024-08-05 15:45:00,145.71,145.95,145.7,145.86,21678.0,144.9578,145.1965,144.9478,145.107,21678.0
2024-08-05 15:50:00,145.84,146.08,145.77,145.88,76562.0,145.0871,145.3259,145.0175,145.1269,76562.0
2024-08-05 15:55:00,145.9,146.02,145.49,145.49,247642.0,145.1468,145.2662,144.7389,144.7389,247642.0
2024-08-06 09:30:00,146.14,146.73,145.14,145.57,44059.0,145.3856,145.9725,144.3907,144.8185,44059.0
2024-08-06 09:35:00,145.56,146.57,145.44,146.47,29712.0,144.8085,145.8133,144.6892,145.7139,29712.0
2024-08-06 09:40:00,146.57,146.68,145.64,145.9,15119.0,145.8133,145.9228,144.8881,145.1468,15119.0
2024-08-06 09:45:00,145.88,146.54,145.7,146.16,13329.0,145.1269,145.7835,144.9478,145.4055,13329.0
2024-08-06 09:50:00,145.87,146.2,145.84,146.06,5084.0,145.1169,145.4452,145.0871,145.306,5084.0
2024-08-06 09:55:00,146.06,146.53,145.97,146.33,12312.0,145.306,145.7735,145.2164,145.5746,12312.0
2024-08-06 10:00:00,146.25,146.68,146.09,146.28,8656.0,145.495,145.9228,145.3358,145.5248,8656.0
2024-08-06 10:05:00,146.3,146.5,146.28,146.5,4224.0,145.5447,145.7437,145.5248,145.7437,4224.0
2024-08-06 10:10:00,146.63,146.89,146.41,146.67,7557.0,145.873,146.1317,145.6542,145.9128,7557.0
2024-08-06 10:15:00,146.7,146.7,146.37,146.38,6174.0,145.9427,145.9427,145.6144,145.6243,6174.0
2024-08-06 10:20:00,146.37,146.44,146.21,146.44,4897.0,145.6144,145.684,145.4552,145.684,4897.0
2024-08-06 10:25:00,146.57,146.83,146.26,146.26,8176.0,145.8133,146.072,145.5049,145.5049,8176.0
2024-08-06 10:30:00,146.38,146.39,146.03,146.22,8539.0,145.6243,145.6343,145.2761,145.4651,8539.0
2024-08-06 10:35:00,146.32,146.59,146.17,146.35,7937.0,145.5646,145.8332,145.4154,145.5945,7937.0
2024-08-06 10:40:00,146.46,146.66,146.19,146.19,17134.0,145.7039,145.9029,145.4353,145.4353,17134.0
2024-08-06 10:45:00,146.15,146.48,146.1,146.31,39113.0,145.3955,145.7238,145.3458,145.5547,39113.0
2024-08-06 10:50:00,146.3,146.58,146.1,146.44,6598.0,145.5447,145.8233,145.3458,145.684,6598.0
2024-08-06 10:55:00,146.35,146.62,146.23,146.61,9909.0,145.5945,145.8631,145.4751,145.8531,9909.0
2024-08-06 11:00:00,146.54,146.77,146.46,146.58,9146.0,145.7835,146.0123,145.7039,145.8233,9146.0
2024-08-06 11:05:00,146.65,146.8,146.51,146.65,8103.0,145.8929,146.0421,145.7536,145.8929,8103.0
2024-08-06 11:10:00,146.62,146.76,146.53,146.75,11782.0,145.8631,146.0024,145.7735,145.9924,11782.0
2024-08-06 11:15:00,146.76,146.77,146.52,146.54,4696.0,146.0024,146.0123,145.7636,145.7835,4696.0
2024-08-06 11:20:00,146.53,146.6,146.34,146.38,6228.0,145.7735,145.8432,145.5845,145.6243,6228.0
2024-08-06 11:25:00,146.4,146.6,146.17,146.26,5100.0,145.6442,145.8432,145.4154,145.5049,5100.0
2024-08-06 11:30:00,146.31,146.47,146.02,146.45,13169.0,145.5547,145.7139,145.2662,145.694,13169.0
2024-08-06 11:35:00,146.5,146.68,146.36,146.68,6113.0,145.7437,145.9228,145.6044,145.9228,6113.0
2024-08-06 11:40:00,146.62,146.62,146.42,146.59,4608.0,145.8631,145.8631,145.6641,145.8332,4608.0
2024-08-06 11:45:00,146.63,146.68,146.52,146.56,14574.0,145.873,145.9228,145.7636,145.8034,14574.0
2024-08-06 11:50:00,146.6,146.75,146.53,146.6,21335.0,145.8432,145.9924,145.7735,145.8432,21335.0
2024-08-06 11:55:00,146.67,146.79,146.56,146.75,12135.0,145.9128,146.0322,145.8034,145.9924,12135.0
2024-08-06 12:00:00,146.8,146.85,146.62,146.65,7257.0,146.0421,146.0919,145.8631,145.8929,7257.0
2024-08-06 12:05:00,146.64,146.69,146.43,146.53,4974.0,145.883,145.9327,145.6741,145.7735,4974.0
2024-08-06 12:10:00,146.56,146.56,146.37,146.55,7488.0,145.8034,145.8034,145.6144,145.7934,7488.0
2024-08-06 12:15:00,146.58,146.62,146.44,146.58,4397.0,145.8233,145.8631,145.684,145.8233,4397.0
2024-08-06 12:20:00,146.6,146.6,146.2,146.22,3266.0,145.8432,145.8432,145.4452,145.4651,3266.0
2024-08-06 12:25:00,146.2,146.22,146.02,146.02,5217.0,145.4452,145.4651,145.2662,145.2662,5217.0
2024-08-06 12:30:00,146.09,146.55,146.09,146.47,41511.0,145.3358,145.7934,145.3358,145.7139,41511.0
2024-08-06 12:35:00,146.45,146.63,146.42,146.57,8038.0,145.694,145.873,145.6641,145.8133,8038.0
2024-08-06 12:40:00,146.52,146.75,146.51,146.62,20841.0,145.7636,145.9924,145.7536,145.8631,20841.0
2024-08-06 12:45:00,146.6,146.66,146.51,146.59,4311.0,145.8432,145.9029,145.7536,145.8332,4311.0
2024-08-06 12:50:00,146.57,147.19,146.55,147.13,17964.0,145.8133,146.4301,145.7934,146.3704,17964.0
2024-08-06 12:55:00,147.13,147.64,147.0,147.48,63947.0,146.3704,146.8778,146.2411,146.7186,63947.0
2024-08-06 13:00:00,147.44,147.79,147.43,147.67,14175.0,146.6788,147.027,146.6689,146.9077,14175.0
2024-08-06 13:05:00,147.68,147.85,147.58,147.77,4570.0,146.9176,147.0867,146.8181,147.0071,4570.0
2024-08-06 13:10:00,147.75,147.93,147.72,147.93,14363.0,146.9872,147.1663,146.9574,147.1663,14363.0
2024-08-06 13:15:00,147.93,148.08,147.8,148.03,40061.0,147.1663,147.3155,147.037,147.2658,40061.0
2024-08-06 13:20:00,148.04,148.12,147.75,147.75,2966.0,147.2757,147.3553,146.9872,146.9872,2966.0
2024-08-06 13:25:00,147.77,147.89,147.65,147.89,2417.0,147.0071,147.1265,146.8878,147.1265,2417.0
2024-08-06 13:30:00,147.92,147.92,147.74,147.84,3090.0,147.1564,147.1564,146.9773,147.0768,3090.0
2024-08-06 13:35:00,147.81,147.92,147.8,147.85,3515.0,147.0469,147.1564,147.037,147.0867,3515.0
2024-08-06 13:40:00,147.89,147.89,147.64,147.84,5662.0,147.1265,147.1265,146.8778,147.0768,5662.0
2024-08-06 13:45:00,147.8,147.81,147.63,147.77,25458.0,147.037,147.0469,146.8679,147.0071,25458.0
2024-08-06 13:50:00,147.79,147.95,147.79,147.95,3466.0,147.027,147.1862,147.027,147.1862,3466.0
2024-08-06 13:55:00,147.96,148.27,147.93,148.2,5801.0,147.1962,147.5046,147.1663,147.4349,5801.0
2024-08-06 14:00:00,148.21,148.28,148.15,148.17,9349.0,147.4449,147.5145,147.3852,147.4051,9349.0
2024-08-06 14:05:00,148.15,148.26,147.73,147.73,7817.0,147.3852,147.4946,146.9673,146.9673,7817.0
2024-08-06 14:10:00,147.77,147.92,147.55,147.55,3770.0,147.0071,147.1564,146.7883,146.7883,3770.0
2024-08-06 14:15:00,147.51,147.74,147.51,147.7,4662.0,146.7485,146.9773,146.7485,146.9375,4662.0
2024-08-06 14:20:00,147.69,147.71,147.61,147.65,3093.0,146.9276,146.9475,146.848,146.8878,3093.0
2024-08-06 14:25:00,147.62,147.7,147.55,147.64,3572.0,146.8579,146.9375,146.7883,146.8778,3572.0
2024-08-06 14:30:00,147.67,147.79,147.6,147.79,4302.0,146.9077,147.027,146.838,147.027,4302.0
2024-08-06 14:35:00,147.8,147.8,147.66,147.7,4053.0,147.037,147.037,146.8977,146.9375,4053.0
2024-08-06 14:40:00,147.68,147.72,147.61,147.71,2414.0,146.9176,146.9574,146.848,146.9475,2414.0
2024-08-06 14:45:00,147.74,147.74,147.56,147.7,3788.0,146.9773,146.9773,146.7982,146.9375,3788.0
2024-08-06 14:50:00,147.73,147.73,147.47,147.47,2615.0,146.9673,146.9673,146.7087,146.7087,2615.0
2024-08-06 14:55:00,147.5,147.52,147.09,147.11,6815.0,146.7385,146.7584,146.3307,146.3505,6815.0
2024-08-06 15:00:00,147.01,147.09,146.71,146.72,5571.0,146.2511,146.3307,145.9526,145.9626,5571.0
2024-08-06 15:05:00,146.72,146.81,146.47,146.57,7744.0,145.9626,146.0521,145.7139,145.8133,7744.0
2024-08-06 15:10:00,146.51,146.76,146.41,146.7,9351.0,145.7536,146.0024,145.6542,145.9427,9351.0
2024-08-06 15:15:00,146.7,146.71,146.43,146.53,5126.0,145.9427,145.9526,145.6741,145.7735,5126.0
2024-08-06 15:20:00,146.53,146.85,146.45,146.84,12046.0,145.7735,146.0919,145.694,146.0819,12046.0
2024-08-06 15:25:00,146.86,146.86,146.58,146.59,6145.0,146.1018,146.1018,145.8233,145.8332,6145.0
2024-08-06 15:30:00,146.6,146.66,146.48,146.66,9476.0,145.8432,145.9029,145.7238,145.9029,9476.0
2024-08-06 15:35:00,146.64,146.71,146.5,146.61,7631.0,145.883,145.9526,145.7437,145.8531,7631.0
2024-08-06 15:40:00,146.61,146.7,146.48,146.56,11658.0,145.8531,145.9427,145.7238,145.8034,11658.0
2024-08-06 15:45:00,146.52,146.63,146.28,146.29,10616.0,145.7636,145.873,145.5248,145.5348,10616.0
2024-08-06 15:50:00,146.29,146.37,145.74,145.77,28563.0,145.5348,145.6144,144.9876,145.0175,28563.0
2024-08-06 15:55:00,145.78,145.85,145.65,145.69,100621.0,145.0274,145.0971,144.8981,144.9379,100621.0
2024-08-07 09:30:00,146.24,147.0,146.24,146.88,13298.0,145.485,146.2411,145.485,146.1217,13298.0
2024-08-07 09:35:00,147.11,147.16,146.8,146.85,4550.0,146.3505,146.4003,146.0421,146.0919,4550.0
2024-08-07 09:40:00,146.79,147.45,146.79,147.17,6776.0,146.0322,146.6888,146.0322,146.4102,6776.0
2024-08-07 09:45:00,147.22,147.41,146.8,146.88,7840.0,146.46,146.649,146.0421,146.1217,7840.0
2024-08-07 09:50:00,146.79,147.11,146.51,147.11,8934.0,146.0322,146.3505,145.7536,146.3505,8934.0
2024-08-07 09:55:00,147.16,147.21,146.83,147.07,8854.0,146.4003,146.45,146.072,146.3108,8854.0
2024-08-07 10:00:00,147.14,147.63,147.09,147.55,5224.0,146.3804,146.8679,146.3307,146.7883,5224.0
2024-08-07 10:05:00,147.37,147.54,147.17,147.36,4783.0,146.6092,146.7783,146.4102,146.5993,4783.0
2024-08-07 10:10:00,147.28,147.47,146.95,147.03,5029.0,146.5197,146.7087,146.1914,146.271,5029.0
2024-08-07 10:15:00,147.02,147.15,146.78,146.87,15252.0,146.261,146.3903,146.0223,146.1118,15252.0
2024-08-07 10:20:00,146.95,147.11,146.83,146.83,4194.0,146.1914,146.3505,146.072,146.072,4194.0
2024-08-07 10:25:00,146.87,146.87,146.51,146.62,12499.0,146.1118,146.1118,145.7536,145.8631,12499.0
2024-08-07 10:30:00,146.64,147.06,146.5,147.0,14345.0,145.883,146.3008,145.7437,146.2411,14345.0
2024-08-07 10:35:00,146.93,146.99,146.83,146.84,4025.0,146.1715,146.2312,146.072,146.0819,4025.0
2024-08-07 10:40:00,146.84,146.91,146.72,146.89,3357.0,146.0819,146.1516,145.9626,146.1317,3357.0
2024-08-07 10:45:00,146.97,147.03,146.86,146.86,5523.0,146.2113,146.271,146.1018,146.1018,5523.0
2024-08-07 10:50:00,146.85,147.04,146.7,146.71,10290.0,146.0919,146.2809,145.9427,145.9526,10290.0
2024-08-07 10:55:00,146.78,147.04,146.78,147.04,6497.0,146.0223,146.2809,146.0223,146.2809,6497.0
2024-08-07 11:00:00,147.05,147.05,146.75,146.76,9984.0,146.2909,146.2909,145.9924,146.0024,9984.0
2024-08-07 11:05:00,146.77,146.77,146.63,146.69,11464.0,146.0123,146.0123,145.873,145.9327,11464.0
2024-08-07 11:10:00,146.64,146.69,146.25,146.3,14025.0,145.883,145.9327,145.495,145.5447,14025.0
2024-08-07 11:15:00,146.31,146.52,146.17,146.27,13523.0,145.5547,145.7636,145.4154,145.5149,13523.0
2024-08-07 11:20:00,146.25,146.47,146.19,146.46,12312.0,145.495,145.7139,145.4353,145.7039,12312.0
2024-08-07 11:25:00,146.48,146.69,146.37,146.69,4383.0,145.7238,145.9327,145.6144,145.9327,4383.0
2024-08-07 11:30:00,146.58,146.76,146.53,146.68,4744.0,145.8233,146.0024,145.7735,145.9228,4744.0
2024-08-07 11:35:00,146.69,147.08,146.69,147.03,4447.0,145.9327,146.3207,145.9327,146.271,4447.0
2024-08-07 11:40:00,147.0,147.15,146.84,146.84,6722.0,146.2411,146.3903,146.0819,146.0819,6722.0
2024-08-07 11:45:00,146.81,146.81,146.55,146.69,1777.0,146.0521,146.0521,145.7934,145.9327,1777.0
2024-08-07 11:50:00,146.74,146.79,146.61,146.78,2833.0,145.9825,146.0322,145.8531,146.0223,2833.0
2024-08-07 11:55:00,146.74,146.78,146.71,146.75,3254.0,145.9825,146.0223,145.9526,145.9924,3254.0
2024-08-07 12:00:00,146.7,146.85,146.41,146.5,7246.0,145.9427,146.0919,145.6542,145.7437,7246.0
2024-08-07 12:05:00,146.57,146.76,146.56,146.63,2765.0,145.8133,146.0024,145.8034,145.873,2765.0
2024-08-07 12:10:00,146.64,146.91,146.64,146.87,5594.0,145.883,146.1516,145.883,146.1118,5594.0
2024-08-07 12:15:00,146.83,146.92,146.79,146.88,2150.0,146.072,146.1615,146.0322,146.1217,2150.0
2024-08-07 12:20:00,146.86,147.07,146.86,146.93,2997.0,146.1018,146.3108,146.1018,146.1715,2997.0
2024-08-07 12:25:00,146.99,147.05,146.89,146.95,1700.0,146.2312,146.2909,146.1317,146.1914,1700.0
2024-08-07 12:30:00,146.92,146.92,146.71,146.76,7845.0,146.1615,146.1615,145.9526,146.0024,7845.0
2024-08-07 12:35:00,146.74,146.74,146.55,146.58,2400.0,145.9825,145.9825,145.7934,145.8233,2400.0
2024-08-07 12:40:00,146.56,146.57,146.34,146.39,3322.0,145.8034,145.8133,145.5845,145.6343,3322.0
2024-08-07 12:45:00,146.44,146.46,146.14,146.22,7252.0,145.684,145.7039,145.3856,145.4651,7252.0
2024-08-07 12:50:00,146.16,146.19,146.02,146.06,8736.0,145.4055,145.4353,145.2662,145.306,8736.0
2024-08-07 12:55:00,146.1,146.23,146.1,146.18,3067.0,145.3458,145.4751,145.3458,145.4253,3067.0
2024-08-07 13:00:00,146.13,146.15,145.96,146.0,5868.0,145.3756,145.3955,145.2065,145.2463,5868.0
2024-08-07 13:05:00,145.91,145.97,145.87,145.89,1500.0,145.1567,145.2164,145.1169,145.1368,1500.0
2024-08-07 13:10:00,145.81,145.81,145.67,145.8,2440.0,145.0573,145.0573,144.918,145.0473,2440.0
2024-08-07 13:15:00,145.75,145.77,145.59,145.68,5152.0,144.9976,145.0175,144.8384,144.9279,5152.0
2024-08-07 13:20:00,145.62,145.76,145.61,145.7,6684.0,144.8682,145.0075,144.8583,144.9478,6684.0
2024-08-07 13:25:00,145.75,145.79,145.61,145.61,5583.0,144.9976,145.0374,144.8583,144.8583,5583.0
2024-08-07 13:30:00,145.63,145.73,145.54,145.62,3343.0,144.8782,144.9777,144.7887,144.8682,3343.0
2024-08-07 13:35:00,145.64,145.88,145.58,145.85,14521.0,144.8881,145.1269,144.8284,145.0971,14521.0
2024-08-07 13:40:00,145.9,145.9,145.74,145.77,11222.0,145.1468,145.1468,144.9876,145.0175,11222.0
2024-08-07 13:45:00,145.68,145.72,145.38,145.43,2605.0,144.9279,144.9677,144.6295,144.6792,2605.0
2024-08-07 13:50:00,145.4,145.47,145.29,145.41,2205.0,144.6494,144.719,144.5399,144.6593,2205.0
2024-08-07 13:55:00,145.39,145.39,145.22,145.3,5478.0,144.6394,144.6394,144.4703,144.5499,5478.0
2024-08-07 14:00:00,145.2,145.26,145.12,145.12,3439.0,144.4504,144.5101,144.3708,144.3708,3439.0
2024-08-07 14:05:00,145.12,145.16,145.04,145.07,3316.0,144.3708,144.4106,144.2912,144.3211,3316.0
2024-08-07 14:10:00,145.03,145.03,144.88,144.88,1419.0,144.2813,144.2813,144.1321,144.1321,1419.0
2024-08-07 14:15:00,144.84,145.02,144.71,145.01,5625.0,144.0923,144.2713,143.9629,144.2614,5625.0
2024-08-07 14:20:00,145.0,145.16,144.95,145.06,4193.0,144.2514,144.4106,144.2017,144.3111,4193.0
2024-08-07 14:25:00,145.1,145.34,145.1,145.31,1778.0,144.3509,144.5897,144.3509,144.5598,1778.0
2024-08-07 14:30:00,145.27,145.31,145.18,145.23,6681.0,144.52,144.5598,144.4305,144.4803,6681.0
2024-08-07 14:35:00,145.22,145.24,144.94,144.94,13509.0,144.4703,144.4902,144.1918,144.1918,13509.0
2024-08-07 14:40:00,145.06,145.08,144.82,144.82,26254.0,144.3111,144.331,144.0724,144.0724,26254.0
2024-08-07 14:45:00,144.8,144.87,144.5,144.68,23578.0,144.0525,144.1221,143.754,143.9331,23578.0
2024-08-07 14:50:00,144.6,144.77,144.31,144.76,13382.0,143.8535,144.0226,143.565,144.0127,13382.0
2024-08-07 14:55:00,144.77,144.87,144.64,144.77,7318.0,144.0226,144.1221,143.8933,144.0226,7318.0
2024-08-07 15:00:00,144.78,145.31,144.78,145.31,5500.0,144.0326,144.5598,144.0326,144.5598,5500.0
2024-08-07 15:05:00,145.29,145.34,145.14,145.22,21205.0,144.5399,144.5897,144.3907,144.4703,21205.0
2024-08-07 15:10:00,145.24,145.31,144.99,144.99,16863.0,144.4902,144.5598,144.2415,144.2415,16863.0
2024-08-07 15:15:00,144.98,145.05,144.91,145.02,3778.0,144.2315,144.3012,144.1619,144.2713,3778.0
2024-08-07 15:20:00,144.99,145.04,144.85,145.02,8086.0,144.2415,144.2912,144.1022,144.2713,8086.0
2024-08-07 15:25:00,144.97,145.1,144.84,145.03,12850.0,144.2216,144.3509,144.0923,144.2813,12850.0
2024-08-07 15:30:00,145.03,145.19,144.94,145.04,9615.0,144.2813,144.4405,144.1918,144.2912,9615.0
2024-08-07 15:35:00,145.06,145.24,145.06,145.07,4989.0,144.3111,144.4902,144.3111,144.3211,4989.0
2024-08-07 15:40:00,145.03,145.06,144.85,144.98,11858.0,144.2813,144.3111,144.1022,144.2315,11858.0
2024-08-07 15:45:00,145.0,145.17,144.97,145.17,9365.0,144.2514,144.4206,144.2216,144.4206,9365.0
2024-08-07 15:50:00,145.16,145.22,144.6,144.61,51057.0,144.4106,144.4703,143.8535,143.8635,51057.0
2024-08-07 15:55:00,144.64,144.64,144.32,144.36,114847.0,143.8933,143.8933,143.575,143.6147,114847.0
2024-08-08 09:30:00,145.24,146.18,145.12,145.52,15665.0,144.4902,145.4253,144.3708,144.7688,15665.0
2024-08-08 09:35:00,145.43,145.49,145.26,145.39,4649.0,144.6792,144.7389,144.5101,144.6394,4649.0
2024-08-08 09:40:00,145.44,145.68,145.14,145.19,6212.0,144.6892,144.9279,144.3907,144.4405,6212.0
2024-08-08 09:45:00,145.38,145.47,144.88,145.17,14046.0,144.6295,144.719,144.1321,144.4206,14046.0
2024-08-08 09:50:00,144.99,145.57,144.75,145.56,9812.0,144.2415,144.8185,144.0027,144.8085,9812.0
2024-08-08 09:55:00,145.78,145.78,145.4,145.65,7383.0,145.0274,145.0274,144.6494,144.8981,7383.0
2024-08-08 10:00:00,145.65,146.03,145.64,146.02,6860.0,144.8981,145.2761,144.8881,145.2662,6860.0
2024-08-08 10:05:00,146.02,146.03,145.57,145.82,9926.0,145.2662,145.2761,144.8185,145.0672,9926.0
2024-08-08 10:10:00,145.82,146.05,145.81,145.9,15554.0,145.0672,145.296,145.0573,145.1468,15554.0
2024-08-08 10:15:00,145.9,146.1,145.89,146.02,9920.0,145.1468,145.3458,145.1368,145.2662,9920.0
2024-08-08 10:20:00,146.05,146.05,145.68,146.0,17698.0,145.296,145.296,144.9279,145.2463,17698.0
2024-08-08 10:25:00,146.11,146.52,146.02,146.48,15696.0,145.3557,145.7636,145.2662,145.7238,15696.0
2024-08-08 10:30:00,146.4,146.53,146.28,146.51,6879.0,145.6442,145.7735,145.5248,145.7536,6879.0
2024-08-08 10:35:00,146.5,146.66,146.48,146.5,6077.0,145.7437,145.9029,145.7238,145.7437,6077.0
2024-08-08 10:40:00,146.54,146.71,146.43,146.46,5831.0,145.7835,145.9526,145.6741,145.7039,5831.0
2024-08-08 10:45:00,146.61,146.7,146.5,146.56,4692.0,145.8531,145.9427,145.7437,145.8034,4692.0
2024-08-08 10:50:00,146.59,146.66,146.41,146.45,6233.0,145.8332,145.9029,145.6542,145.694,6233.0
2024-08-08 10:55:00,146.39,146.48,146.2,146.48,19231.0,145.6343,145.7238,145.4452,145.7238,19231.0
2024-08-08 11:00:00,146.34,146.34,146.11,146.3,24780.0,145.5845,145.5845,145.3557,145.5447,24780.0
2024-08-08 11:05:00,146.3,146.5,146.17,146.22,5491.0,145.5447,145.7437,145.4154,145.4651,5491.0
2024-08-08 11:10:00,146.25,146.28,145.87,145.97,8378.0,145.495,145.5248,145.1169,145.2164,8378.0
2024-08-08 11:15:00,145.89,146.04,145.81,145.94,6324.0,145.1368,145.2861,145.0573,145.1866,6324.0
2024-08-08 11:20:00,145.84,146.1,145.84,146.05,6541.0,145.0871,145.3458,145.0871,145.296,6541.0
2024-08-08 11:25:00,146.09,146.41,146.08,146.24,5079.0,145.3358,145.6542,145.3259,145.485,5079.0
2024-08-08 11:30:00,146.13,146.28,146.09,146.14,10647.0,145.3756,145.5248,145.3358,145.3856,10647.0
2024-08-08 11:35:00,146.14,146.21,146.09,146.15,6000.0,145.3856,145.4552,145.3358,145.3955,6000.0
2024-08-08 11:40:00,146.14,146.14,146.02,146.13,5007.0,145.3856,145.3856,145.2662,145.3756,5007.0
2024-08-08 11:45:00,146.15,146.34,146.13,146.33,7363.0,145.3955,145.5845,145.3756,145.5746,7363.0
2024-08-08 11:50:00,146.31,146.46,146.29,146.4,5656.0,145.5547,145.7039,145.5348,145.6442,5656.0
2024-08-08 11:55:00,146.35,146.39,146.27,146.29,5815.0,145.5945,145.6343,145.5149,145.5348,5815.0
2024-08-08 12:00:00,146.28,146.52,146.27,146.47,5606.0,145.5248,145.7636,145.5149,145.7139,5606.0
2024-08-08 12:05:00,146.52,146.55,146.46,146.51,4709.0,145.7636,145.7934,145.7039,145.7536,4709.0
2024-08-08 12:10:00,146.5,146.59,146.4,146.44,18404.0,145.7437,145.8332,145.6442,145.684,18404.0
2024-08-08 12:15:00,146.44,146.77,146.43,146.67,8565.0,145.684,146.0123,145.6741,145.9128,8565.0
2024-08-08 12:20:00,146.64,146.74,146.6,146.6,3315.0,145.883,145.9825,145.8432,145.8432,3315.0
2024-08-08 12:25:00,146.61,146.69,146.45,146.45,5593.0,145.8531,145.9327,145.694,145.694,5593.0
2024-08-08 12:30:00,146.45,146.45,146.17,146.21,7660.0,145.694,145.694,145.4154,145.4552,7660.0
2024-08-08 12:35:00,146.15,146.21,146.06,146.12,3497.0,145.3955,145.4552,145.306,145.3657,3497.0
2024-08-08 12:40:00,146.09,146.15,146.04,146.13,4868.0,145.3358,145.3955,145.2861,145.3756,4868.0
2024-08-08 12:45:00,146.12,146.23,146.11,146.12,3257.0,145.3657,145.4751,145.3557,145.3657,3257.0
2024-08-08 12:50:00,146.12,146.23,146.02,146.23,3989.0,145.3657,145.4751,145.2662,145.4751,3989.0
2024-08-08 12:55:00,146.24,146.24,146.05,146.09,3909.0,145.485,145.485,145.296,145.3358,3909.0
2024-08-08 13:00:00,146.1,146.22,145.99,146.17,4824.0,145.3458,145.4651,145.2363,145.4154,4824.0
2024-08-08 13:05:00,146.19,146.3,146.12,146.26,5251.0,145.4353,145.5447,145.3657,145.5049,5251.0
2024-08-08 13:10:00,146.28,146.31,146.06,146.1,13329.0,145.5248,145.5547,145.306,145.3458,13329.0
2024-08-08 13:15:00,146.11,146.27,146.02,146.27,7328.0,145.3557,145.5149,145.2662,145.5149,7328.0
2024-08-08 13:20:00,146.24,146.45,146.24,146.4,4415.0,145.485,145.694,145.485,145.6442,4415.0
2024-08-08 13:25:00,146.45,146.59,146.44,146.55,5468.0,145.694,145.8332,145.684,145.7934,5468.0
2024-08-08 13:30:00,146.56,146.69,146.56,146.61,4276.0,145.8034,145.9327,145.8034,145.8531,4276.0
2024-08-08 13:35:00,146.62,146.62,146.43,146.56,9604.0,145.8631,145.8631,145.6741,145.8034,9604.0
2024-08-08 13:40:00,146.6,146.71,146.59,146.71,3522.0,145.8432,145.9526,145.8332,145.9526,3522.0
2024-08-08 13:45:00,146.69,146.72,146.6,146.6,6160.0,145.9327,145.9626,145.8432,145.8432,6160.0
2024-08-08 13:50:00,146.62,146.65,146.6,146.65,1800.0,145.8631,145.8929,145.8432,145.8929,1800.0
2024-08-08 13:55:00,146.64,146.71,146.6,146.67,5580.0,145.883,145.9526,145.8432,145.9128,5580.0
2024-08-08 14:00:00,146.68,146.82,146.65,146.81,5093.0,145.9228,146.062,145.8929,146.0521,5093.0
2024-08-08 14:05:00,146.77,146.83,146.75,146.76,9077.0,146.0123,146.072,145.9924,146.0024,9077.0
2024-08-08 14:10:00,146.77,147.03,146.76,146.96,9454.0,146.0123,146.271,146.0024,146.2013,9454.0
2024-08-08 14:15:00,146.92,147.05,146.91,147.05,4449.0,146.1615,146.2909,146.1516,146.2909,4449.0
2024-08-08 14:20:00,147.06,147.13,146.94,147.03,7198.0,146.3008,146.3704,146.1814,146.271,7198.0
2024-08-08 14:25:00,147.04,147.09,146.94,147.07,6320.0,146.2809,146.3307,146.1814,146.3108,6320.0
2024-08-08 14:30:00,147.08,147.12,147.04,147.04,9207.0,146.3207,146.3605,146.2809,146.2809,9207.0
2024-08-08 14:35:00,147.04,147.04,146.75,146.78,4895.0,146.2809,146.2809,145.9924,146.0223,4895.0
2024-08-08 14:40:00,146.75,146.83,146.67,146.77,4870.0,145.9924,146.072,145.9128,146.0123,4870.0
2024-08-08 14:45:00,146.8,146.87,146.76,146.85,3232.0,146.0421,146.1118,146.0024,146.0919,3232.0
2024-08-08 14:50:00,146.84,146.92,146.79,146.92,4388.0,146.0819,146.1615,146.0322,146.1615,4388.0
2024-08-08 14:55:00,146.88,146.97,146.8,146.8,5014.0,146.1217,146.2113,146.0421,146.0421,5014.0
2024-08-08 15:00:00,146.78,146.81,146.71,146.75,6061.0,146.0223,146.0521,145.9526,145.9924,6061.0
2024-08-08 15:05:00,146.75,146.97,146.73,146.97,4596.0,145.9924,146.2113,145.9725,146.2113,4596.0
2024-08-08 15:10:00,146.95,146.97,146.86,146.86,4396.0,146.1914,146.2113,146.1018,146.1018,4396.0
2024-08-08 15:15:00,146.85,146.9,146.74,146.77,4113.0,146.0919,146.1416,145.9825,146.0123,4113.0
2024-08-08 15:20:00,146.8,146.99,146.71,146.84,6755.0,146.0421,146.2312,145.9526,146.0819,6755.0
2024-08-08 15:25:00,146.84,146.86,146.58,146.58,7696.0,146.0819,146.1018,145.8233,145.8233,7696.0
2024-08-08 15:30:00,146.57,146.63,146.36,146.5,8030.0,145.8133,145.873,145.6044,145.7437,8030.0
2024-08-08 15:35:00,146.52,146.56,146.43,146.49,5908.0,145.7636,145.8034,145.6741,145.7337,5908.0
2024-08-08 15:40:00,146.51,146.75,146.49,146.75,6625.0,145.7536,145.9924,145.7337,145.9924,6625.0
2024-08-08 15:45:00,146.7,146.71,146.49,146.52,12527.0,145.9427,145.9526,145.7337,145.7636,12527.0
2024-08-08 15:50:00,146.49,146.83,146.43,146.71,30190.0,145.7337,146.072,145.6741,145.9526,30190.0
2024-08-08 15:55:00,146.77,147.16,146.61,147.06,92730.0,146.0123,146.4003,145.8531,146.3008,92730.0
2024-08-09 09:30:00,147.08,147.23,146.5,146.7,23688.0,146.3207,146.4699,145.7437,145.9427,23688.0
2024-08-09 09:35:00,146.68,146.68,145.22,145.37,10433.0,145.9228,145.9228,144.4703,144.6195,10433.0
2024-08-09 09:40:00,145.31,145.63,145.15,145.48,10981.0,144.5598,144.8782,144.4007,144.729,10981.0
2024-08-09 09:45:00,145.82,146.09,145.62,145.77,6386.0,145.0672,145.3358,144.8682,145.0175,6386.0
2024-08-09 09:50:00,145.7,145.93,145.45,145.92,7512.0,144.9478,145.1766,144.6991,145.1667,7512.0
2024-08-09 09:55:00,145.99,146.43,145.99,146.3,9624.0,145.2363,145.6741,145.2363,145.5447,9624.0
2024-08-09 10:00:00,146.3,146.83,146.22,146.43,20257.0,145.5447,146.072,145.4651,145.6741,20257.0
2024-08-09 10:05:00,146.46,146.55,146.17,146.18,3669.0,145.7039,145.7934,145.4154,145.4253,3669.0
2024-08-09 10:10:00,146.27,146.39,146.14,146.23,21975.0,145.5149,145.6343,145.3856,145.4751,21975.0
2024-08-09 10:15:00,146.18,146.3,145.96,146.26,10530.0,145.4253,145.5447,145.2065,145.5049,10530.0
2024-08-09 10:20:00,146.26,146.63,146.22,146.43,25748.0,145.5049,145.873,145.4651,145.6741,25748.0
2024-08-09 10:25:00,146.6,146.9,146.58,146.81,3222.0,145.8432,146.1416,145.8233,146.0521,3222.0
2024-08-09 10:30:00,146.87,146.87,146.24,146.39,28998.0,146.1118,146.1118,145.485,145.6343,28998.0
2024-08-09 10:35:00,146.38,146.49,146.24,146.39,43626.0,145.6243,145.7337,145.485,145.6343,43626.0
2024-08-09 10:40:00,146.32,146.46,146.29,146.38,41064.0,145.5646,145.7039,145.5348,145.6243,41064.0
2024-08-09 10:45:00,146.39,146.7,146.39,146.68,18640.0,145.6343,145.9427,145.6343,145.9228,18640.0
2024-08-09 10:50:00,146.67,146.97,146.59,146.83,48379.0,145.9128,146.2113,145.8332,146.072,48379.0
2024-08-09 10:55:00,146.83,146.9,146.71,146.71,2700.0,146.072,146.1416,145.9526,145.9526,2700.0
2024-08-09 11:00:00,146.77,146.9,146.69,146.81,9952.0,146.0123,146.1416,145.9327,146.0521,9952.0
2024-08-09 11:05:00,146.75,146.81,146.57,146.57,110306.0,145.9924,146.0521,145.8133,145.8133,110306.0
2024-08-09 11:10:00,146.57,146.62,146.43,146.58,11709.0,145.8133,145.8631,145.6741,145.8233,11709.0
2024-08-09 11:15:00,146.59,146.59,146.45,146.55,11678.0,145.8332,145.8332,145.694,145.7934,11678.0
2024-08-09 11:20:00,146.49,146.54,146.34,146.44,7431.0,145.7337,145.7835,145.5845,145.684,7431.0
2024-08-09 11:25:00,146.44,146.56,146.18,146.23,7790.0,145.684,145.8034,145.4253,145.4751,7790.0
2024-08-09 11:30:00,146.18,146.43,146.18,146.4,6195.0,145.4253,145.6741,145.4253,145.6442,6195.0
2024-08-09 11:35:00,146.4,146.44,146.3,146.37,6524.0,145.6442,145.684,145.5447,145.6144,6524.0
2024-08-09 11:40:00,146.39,146.4,146.19,146.19,4808.0,145.6343,145.6442,145.4353,145.4353,4808.0
2024-08-09 11:45:00,146.32,146.42,146.25,146.33,5433.0,145.5646,145.6641,145.495,145.5746,5433.0
2024-08-09 11:50:00,146.38,146.39,146.16,146.24,9969.0,145.6243,145.6343,145.4055,145.485,9969.0
2024-08-09 11:55:00,146.17,146.19,145.97,146.02,7137.0,145.4154,145.4353,145.2164,145.2662,7137.0
2024-08-09 12:00:00,146.09,146.12,145.96,146.05,4211.0,145.3358,145.3657,145.2065,145.296,4211.0
2024-08-09 12:05:00,146.05,146.06,145.96,146.02,3434.0,145.296,145.306,145.2065,145.2662,3434.0
2024-08-09 12:10:00,146.07,146.13,145.94,145.94,6642.0,145.3159,145.3756,145.1866,145.1866,6642.0
2024-08-09 12:15:00,146.01,146.02,145.89,145.89,6569.0,145.2562,145.2662,145.1368,145.1368,6569.0
2024-08-09 12:20:00,145.89,145.93,145.78,145.78,3700.0,145.1368,145.1766,145.0274,145.0274,3700.0
2024-08-09 12:25:00,145.78,145.89,145.72,145.81,8580.0,145.0274,145.1368,144.9677,145.0573,8580.0
2024-08-09 12:30:00,145.86,145.95,145.81,145.92,7332.0,145.107,145.1965,145.0573,145.1667,7332.0
2024-08-09 12:35:00,145.93,145.96,145.87,145.95,7566.0,145.1766,145.2065,145.1169,145.1965,7566.0
2024-08-09 12:40:00,145.96,146.04,145.91,146.0,11483.0,145.2065,145.2861,145.1567,145.2463,11483.0
2024-08-09 12:45:00,146.0,146.15,145.88,146.11,21265.0,145.2463,145.3955,145.1269,145.3557,21265.0
2024-08-09 12:50:00,146.15,146.15,145.96,145.97,8942.0,145.3955,145.3955,145.2065,145.2164,8942.0
2024-08-09 12:55:00,145.9,146.16,145.9,146.15,8881.0,145.1468,145.4055,145.1468,145.3955,8881.0
2024-08-09 13:00:00,146.15,146.18,146.03,146.05,8861.0,145.3955,145.4253,145.2761,145.296,8861.0
2024-08-09 13:05:00,145.94,146.18,145.94,146.15,12278.0,145.1866,145.4253,145.1866,145.3955,12278.0
2024-08-09 13:10:00,146.17,146.27,146.12,146.25,14653.0,145.4154,145.5149,145.3657,145.495,14653.0
2024-08-09 13:15:00,146.25,146.48,146.25,146.44,15983.0,145.495,145.7238,145.495,145.684,15983.0
2024-08-09 13:20:00,146.44,146.48,146.34,146.42,15562.0,145.684,145.7238,145.5845,145.6641,15562.0
2024-08-09 13:25:00,146.49,146.6,146.43,146.5,11846.0,145.7337,145.8432,145.6741,145.7437,11846.0
2024-08-09 13:30:00,146.5,146.63,146.48,146.62,9251.0,145.7437,145.873,145.7238,145.8631,9251.0
2024-08-09 13:35:00,146.62,146.74,146.53,146.61,28743.0,145.8631,145.9825,145.7735,145.8531,28743.0
2024-08-09 13:40:00,146.62,146.62,146.4,146.41,5326.0,145.8631,145.8631,145.6442,145.6542,5326.0
2024-08-09 13:45:00,146.44,146.64,146.39,146.58,6953.0,145.684,145.883,145.6343,145.8233,6953.0
2024-08-09 13:50:00,146.5,146.66,146.41,146.41,22138.0,145.7437,145.9029,145.6542,145.6542,22138.0
2024-08-09 13:55:00,146.4,146.53,146.4,146.49,3714.0,145.6442,145.7735,145.6442,145.7337,3714.0
2024-08-09 14:00:00,146.43,146.48,146.29,146.34,3726.0,145.6741,145.7238,145.5348,145.5845,3726.0
2024-08-09 14:05:00,146.35,146.41,146.26,146.36,2754.0,145.5945,145.6542,145.5049,145.6044,2754.0
2024-08-09 14:10:00,146.3,146.32,146.07,146.22,4648.0,145.5447,145.5646,145.3159,145.4651,4648.0
2024-08-09 14:15:00,146.22,146.25,146.14,146.17,904.0,145.4651,145.495,145.3856,145.4154,904.0
2024-08-09 14:20:00,146.17,146.22,146.15,146.16,4435.0,145.4154,145.4651,145.3955,145.4055,4435.0
2024-08-09 14:25:00,146.19,146.33,146.1,146.22,5839.0,145.4353,145.5746,145.3458,145.4651,5839.0
2024-08-09 14:30:00,146.26,146.28,146.13,146.13,7101.0,145.5049,145.5248,145.3756,145.3756,7101.0
2024-08-09 14:35:00,146.13,146.31,146.1,146.18,9643.0,145.3756,145.5547,145.3458,145.4253,9643.0
2024-08-09 14:40:00,146.23,146.23,146.15,146.18,17006.0,145.4751,145.4751,145.3955,145.4253,17006.0
2024-08-09 14:45:00,146.17,146.32,146.17,146.32,12246.0,145.4154,145.5646,145.4154,145.5646,12246.0
2024-08-09 14:50:00,146.34,146.34,145.99,146.12,8493.0,145.5845,145.5845,145.2363,145.3657,8493.0
2024-08-09 14:55:00,146.11,146.17,145.98,146.11,10627.0,145.3557,145.4154,145.2264,145.3557,10627.0
2024-08-09 15:00:00,146.13,146.15,146.06,146.11,4952.0,145.3756,145.3955,145.306,145.3557,4952.0
2024-08-09 15:05:00,146.09,146.22,146.03,146.17,8371.0,145.3358,145.4651,145.2761,145.4154,8371.0
2024-08-09 15:10:00,146.21,146.23,146.14,146.21,7339.0,145.4552,145.4751,145.3856,145.4552,7339.0
2024-08-09 15:15:00,146.24,146.46,146.24,146.42,14865.0,145.485,145.7039,145.485,145.6641,14865.0
2024-08-09 15:20:00,146.43,146.53,146.4,146.47,9649.0,145.6741,145.7735,145.6442,145.7139,9649.0
2024-08-09 15:25:00,146.45,146.51,146.33,146.4,16232.0,145.694,145.7536,145.5746,145.6442,16232.0
2024-08-09 15:30:00,146.41,146.42,146.27,146.31,16549.0,145.6542,145.6641,145.5149,145.5547,16549.0
2024-08-09 15:35:00,146.33,146.5,146.32,146.42,15367.0,145.5746,145.7437,145.5646,145.6641,15367.0
2024-08-09 15:40:00,146.45,146.59,146.42,146.48,16701.0,145.694,145.8332,145.6641,145.7238,16701.0
2024-08-09 15:45:00,146.5,146.55,146.45,146.47,18852.0,145.7437,145.7934,145.694,145.7139,18852.0
2024-08-09 15:50:00,146.42,146.51,146.12,146.19,39672.0,145.6641,145.7536,145.3657,145.4353,39672.0
2024-08-09 15:55:00,146.25,146.63,146.24,146.53,134022.0,145.495,145.873,145.485,145.7735,134022.0
2024-08-12 09:30:00,146.11,147.27,145.83,147.08,22862.0,145.3557,146.5097,145.0772,146.3207,22862.0
2024-08-12 09:35:00,146.9,147.93,146.9,147.46,27097.0,146.1416,147.1663,146.1416,146.6987,27097.0
2024-08-12 09:40:00,147.33,147.91,147.31,147.32,8523.0,146.5694,147.1464,146.5495,146.5595,8523.0
2024-08-12 09:45:00,147.24,147.56,147.04,147.51,2733.0,146.4799,146.7982,146.2809,146.7485,2733.0
2024-08-12 09:50:00,147.64,147.64,147.28,147.28,7798.0,146.8778,146.8778,146.5197,146.5197,7798.0
2024-08-12 09:55:00,147.24,147.3,147.18,147.29,1877.0,146.4799,146.5396,146.4202,146.5296,1877.0
2024-08-12 10:00:00,147.24,147.49,147.08,147.41,10989.0,146.4799,146.7286,146.3207,146.649,10989.0
2024-08-12 10:05:00,147.45,147.66,147.42,147.57,12069.0,146.6888,146.8977,146.6589,146.8082,12069.0
2024-08-12 10:10:00,147.53,147.62,147.31,147.39,9145.0,146.7684,146.8579,146.5495,146.6291,9145.0
2024-08-12 10:15:00,147.34,147.43,147.26,147.28,3665.0,146.5794,146.6689,146.4998,146.5197,3665.0
2024-08-12 10:20:00,147.32,147.46,147.15,147.16,6995.0,146.5595,146.6987,146.3903,146.4003,6995.0
2024-08-12 10:25:00,147.19,147.52,147.19,147.51,5318.0,146.4301,146.7584,146.4301,146.7485,5318.0
2024-08-12 10:30:00,147.47,147.5,147.31,147.49,7310.0,146.7087,146.7385,146.5495,146.7286,7310.0
2024-08-12 10:35:00,147.53,147.59,147.4,147.59,2700.0,146.7684,146.8281,146.6391,146.8281,2700.0
2024-08-12 10:40:00,147.64,147.69,147.54,147.68,2214.0,146.8778,146.9276,146.7783,146.9176,2214.0
2024-08-12 10:45:00,147.62,147.74,147.51,147.64,7137.0,146.8579,146.9773,146.7485,146.8778,7137.0
2024-08-12 10:50:00,147.7,147.74,147.57,147.69,28627.0,146.9375,146.9773,146.8082,146.9276,28627.0
2024-08-12 10:55:00,147.69,148.17,147.68,148.15,11589.0,146.9276,147.4051,146.9176,147.3852,11589.0
2024-08-12 11:00:00,148.2,148.2,147.67,147.78,11439.0,147.4349,147.4349,146.9077,147.0171,11439.0
2024-08-12 11:05:00,147.84,147.91,147.27,147.28,4889.0,147.0768,147.1464,146.5097,146.5197,4889.0
2024-08-12 11:10:00,147.28,147.31,147.18,147.21,22639.0,146.5197,146.5495,146.4202,146.45,22639.0
2024-08-12 11:15:00,147.16,147.2,146.91,146.98,14232.0,146.4003,146.4401,146.1516,146.2212,14232.0
2024-08-12 11:20:00,147.0,147.13,146.59,146.59,11412.0,146.2411,146.3704,145.8332,145.8332,11412.0
2024-08-12 11:25:00,146.67,146.67,146.46,146.63,8659.0,145.9128,145.9128,145.7039,145.873,8659.0
2024-08-12 11:30:00,146.53,146.74,146.5,146.61,6000.0,145.7735,145.9825,145.7437,145.8531,6000.0
2024-08-12 11:35:00,146.65,146.72,146.63,146.72,1945.0,145.8929,145.9626,145.873,145.9626,1945.0
2024-08-12 11:40:00,146.72,146.96,146.72,146.96,3885.0,145.9626,146.2013,145.9626,146.2013,3885.0
2024-08-12 11:45:00,146.89,146.94,146.83,146.94,1949.0,146.1317,146.1814,146.072,146.1814,1949.0
2024-08-12 11:50:00,146.94,147.19,146.94,147.19,8069.0,146.1814,146.4301,146.1814,146.4301,8069.0
2024-08-12 11:55:00,147.18,147.35,147.15,147.31,3126.0,146.4202,146.5893,146.3903,146.5495,3126.0
2024-08-12 12:00:00,147.38,147.49,147.26,147.28,5576.0,146.6192,146.7286,146.4998,146.5197,5576.0
2024-08-12 12:05:00,147.26,147.29,147.22,147.24,2392.0,146.4998,146.5296,146.46,146.4799,2392.0
2024-08-12 12:10:00,147.24,147.25,147.07,147.14,10364.0,146.4799,146.4898,146.3108,146.3804,10364.0
2024-08-12 12:15:00,147.09,147.14,146.99,147.07,3648.0,146.3307,146.3804,146.2312,146.3108,3648.0
2024-08-12 12:20:00,146.99,147.06,146.88,146.96,6525.0,146.2312,146.3008,146.1217,146.2013,6525.0
2024-08-12 12:25:00,146.92,146.98,146.89,146.96,3114.0,146.1615,146.2212,146.1317,146.2013,3114.0
2024-08-12 12:30:00,146.91,146.98,146.7,146.71,6329.0,146.1516,146.2212,145.9427,145.9526,6329.0
2024-08-12 12:35:00,146.64,146.84,146.56,146.75,10255.0,145.883,146.0819,145.8034,145.9924,10255.0
2024-08-12 12:40:00,146.77,146.77,146.64,146.75,3834.0,146.0123,146.0123,145.883,145.9924,3834.0
2024-08-12 12:45:00,146.8,147.0,146.79,146.8,6395.0,146.0421,146.2411,146.0322,146.0421,6395.0
2024-08-12 12:50:00,146.75,146.91,146.75,146.88,3711.0,145.9924,146.1516,145.9924,146.1217,3711.0
2024-08-12 12:55:00,146.89,146.89,146.58,146.62,3464.0,146.1317,146.1317,145.8233,145.8631,3464.0
2024-08-12 13:00:00,146.55,146.57,146.41,146.45,6841.0,145.7934,145.8133,145.6542,145.694,6841.0
2024-08-12 13:05:00,146.45,146.71,146.4,146.47,22771.0,145.694,145.9526,145.6442,145.7139,22771.0
2024-08-12 13:10:00,146.43,146.48,146.33,146.42,6886.0,145.6741,145.7238,145.5746,145.6641,6886.0
2024-08-12 13:15:00,146.46,146.48,146.36,146.48,3900.0,145.7039,145.7238,145.6044,145.7238,3900.0
2024-08-12 13:20:00,146.44,146.57,146.44,146.5,4188.0,145.684,145.8133,145.684,145.7437,4188.0
2024-08-12 13:25:00,146.47,146.51,146.39,146.44,1987.0,145.7139,145.7536,145.6343,145.684,1987.0
2024-08-12 13:30:00,146.44,146.56,146.44,146.5,2829.0,145.684,145.8034,145.684,145.7437,2829.0
2024-08-12 13:35:00,146.44,146.6,146.42,146.49,6093.0,145.684,145.8432,145.6641,145.7337,6093.0
2024-08-12 13:40:00,146.5,146.51,146.43,146.47,5027.0,145.7437,145.7536,145.6741,145.7139,5027.0
2024-08-12 13:45:00,146.47,146.51,146.32,146.35,7077.0,145.7139,145.7536,145.5646,145.5945,7077.0
2024-08-12 13:50:00,146.3,146.32,146.15,146.15,4697.0,145.5447,145.5646,145.3955,145.3955,4697.0
2024-08-12 13:55:00,146.21,146.33,146.2,146.25,6830.0,145.4552,145.5746,145.4452,145.495,6830.0
2024-08-12 14:00:00,146.23,146.48,146.22,146.42,5275.0,145.4751,145.7238,145.4651,145.6641,5275.0
2024-08-12 14:05:00,146.42,146.42,146.27,146.27,1350.0,145.6641,145.6641,145.5149,145.5149,1350.0
2024-08-12 14:10:00,146.31,146.43,146.31,146.43,3944.0,145.5547,145.6741,145.5547,145.6741,3944.0
2024-08-12 14:15:00,146.42,146.46,146.35,146.36,3423.0,145.6641,145.7039,145.5945,145.6044,3423.0
2024-08-12 14:20:00,146.38,146.51,146.28,146.3,4549.0,145.6243,145.7536,145.5248,145.5447,4549.0
2024-08-12 14:25:00,146.33,146.38,146.26,146.33,6230.0,145.5746,145.6243,145.5049,145.5746,6230.0
2024-08-12 14:30:00,146.33,146.35,146.21,146.24,5431.0,145.5746,145.5945,145.4552,145.485,5431.0
2024-08-12 14:35:00,146.25,146.28,146.16,146.2,6970.0,145.495,145.5248,145.4055,145.4452,6970.0
2024-08-12 14:40:00,146.21,146.25,146.17,146.23,7019.0,145.4552,145.495,145.4154,145.4751,7019.0
2024-08-12 14:45:00,146.25,146.48,146.25,146.43,16279.0,145.495,145.7238,145.495,145.6741,16279.0
2024-08-12 14:50:00,146.41,146.44,146.36,146.37,16291.0,145.6542,145.684,145.6044,145.6144,16291.0
2024-08-12 14:55:00,146.37,146.39,146.25,146.27,5318.0,145.6144,145.6343,145.495,145.5149,5318.0
2024-08-12 15:00:00,146.32,146.35,146.24,146.35,6089.0,145.5646,145.5945,145.485,145.5945,6089.0
2024-08-12 15:05:00,146.37,146.38,146.23,146.34,11533.0,145.6144,145.6243,145.4751,145.5845,11533.0
2024-08-12 15:10:00,146.38,146.46,146.21,146.25,3533.0,145.6243,145.7039,145.4552,145.495,3533.0
2024-08-12 15:15:00,146.22,146.28,146.15,146.16,4753.0,145.4651,145.5248,145.3955,145.4055,4753.0
2024-08-12 15:20:00,146.16,146.16,146.07,146.11,8536.0,145.4055,145.4055,145.3159,145.3557,8536.0
2024-08-12 15:25:00,146.07,146.13,145.93,145.97,15467.0,145.3159,145.3756,145.1766,145.2164,15467.0
2024-08-12 15:30:00,145.97,146.03,145.88,145.88,18440.0,145.2164,145.2761,145.1269,145.1269,18440.0
2024-08-12 15:35:00,145.88,145.96,145.88,145.91,12903.0,145.1269,145.2065,145.1269,145.1567,12903.0
2024-08-12 15:40:00,145.91,145.95,145.8,145.8,12630.0,145.1567,145.1965,145.0473,145.0473,12630.0
2024-08-12 15:45:00,145.83,145.95,145.74,145.78,21096.0,145.0772,145.1965,144.9876,145.0274,21096.0
2024-08-12 15:50:00,145.74,145.8,145.49,145.58,47789.0,144.9876,145.0473,144.7389,144.8284,47789.0
2024-08-12 15:55:00,145.58,145.92,145.55,145.87,90229.0,144.8284,145.1667,144.7986,145.1169,90229.0
2024-08-13 09:30:00,146.35,146.79,145.95,146.32,21158.0,145.5945,146.0322,145.1965,145.5646,21158.0
2024-08-13 09:35:00,146.37,146.62,145.72,146.49,5158.0,145.6144,145.8631,144.9677,145.7337,5158.0
2024-08-13 09:40:00,146.5,146.75,146.49,146.61,2598.0,145.7437,145.9924,145.7337,145.8531,2598.0
2024-08-13 09:45:00,146.62,146.8,146.47,146.65,10439.0,145.8631,146.0421,145.7139,145.8929,10439.0
2024-08-13 09:50:00,146.65,146.87,146.19,146.19,6548.0,145.8929,146.1118,145.4353,145.4353,6548.0
2024-08-13 09:55:00,146.13,146.51,145.98,146.34,7813.0,145.3756,145.7536,145.2264,145.5845,7813.0
2024-08-13 10:00:00,146.44,146.59,146.23,146.39,7287.0,145.684,145.8332,145.4751,145.6343,7287.0
2024-08-13 10:05:00,146.4,146.42,146.14,146.42,9928.0,145.6442,145.6641,145.3856,145.6641,9928.0
2024-08-13 10:10:00,146.42,146.63,146.38,146.49,10834.0,145.6641,145.873,145.6243,145.7337,10834.0
2024-08-13 10:15:00,146.5,146.53,146.1,146.13,6975.0,145.7437,145.7735,145.3458,145.3756,6975.0
2024-08-13 10:20:00,146.07,146.19,145.97,146.14,6754.0,145.3159,145.4353,145.2164,145.3856,6754.0
2024-08-13 10:25:00,146.13,146.33,146.08,146.09,9173.0,145.3756,145.5746,145.3259,145.3358,9173.0
2024-08-13 10:30:00,146.1,146.4,146.08,146.4,27931.0,145.3458,145.6442,145.3259,145.6442,27931.0
2024-08-13 10:35:00,146.4,146.51,146.34,146.4,6622.0,145.6442,145.7536,145.5845,145.6442,6622.0
2024-08-13 10:40:00,146.46,146.76,146.41,146.76,9713.0,145.7039,146.0024,145.6542,146.0024,9713.0
2024-08-13 10:45:00,146.78,147.0,146.78,146.94,10366.0,146.0223,146.2411,146.0223,146.1814,10366.0
2024-08-13 10:50:00,146.94,146.94,146.8,146.94,34467.0,146.1814,146.1814,146.0421,146.1814,34467.0
2024-08-13 10:55:00,146.94,147.12,146.85,147.12,10196.0,146.1814,146.3605,146.0919,146.3605,10196.0
2024-08-13 11:00:00,147.12,147.23,147.09,147.22,6598.0,146.3605,146.4699,146.3307,146.46,6598.0
2024-08-13 11:05:00,147.19,147.2,147.05,147.05,5215.0,146.4301,146.4401,146.2909,146.2909,5215.0
2024-08-13 11:10:00,147.06,147.16,147.02,147.08,4682.0,146.3008,146.4003,146.261,146.3207,4682.0
2024-08-13 11:15:00,147.12,147.39,147.06,147.26,8467.0,146.3605,146.6291,146.3008,146.4998,8467.0
2024-08-13 11:20:00,147.23,147.4,147.23,147.4,2909.0,146.4699,146.6391,146.4699,146.6391,2909.0
2024-08-13 11:25:00,147.36,147.44,147.3,147.39,7554.0,146.5993,146.6788,146.5396,146.6291,7554.0
2024-08-13 11:30:00,147.38,147.38,147.19,147.29,2601.0,146.6192,146.6192,146.4301,146.5296,2601.0
2024-08-13 11:35:00,147.26,147.29,147.06,147.06,2899.0,146.4998,146.5296,146.3008,146.3008,2899.0
2024-08-13 11:40:00,147.13,147.16,147.01,147.01,3495.0,146.3704,146.4003,146.2511,146.2511,3495.0
2024-08-13 11:45:00,147.05,147.16,147.05,147.1,2370.0,146.2909,146.4003,146.2909,146.3406,2370.0
2024-08-13 11:50:00,147.07,147.07,146.93,147.06,1909.0,146.3108,146.3108,146.1715,146.3008,1909.0
2024-08-13 11:55:00,147.05,147.08,147.03,147.08,2003.0,146.2909,146.3207,146.271,146.3207,2003.0
2024-08-13 12:00:00,147.08,147.12,147.05,147.05,3411.0,146.3207,146.3605,146.2909,146.2909,3411.0
2024-08-13 12:05:00,147.06,147.06,146.98,147.0,1599.0,146.3008,146.3008,146.2212,146.2411,1599.0
2024-08-13 12:10:00,147.0,147.01,146.9,147.0,3806.0,146.2411,146.2511,146.1416,146.2411,3806.0
2024-08-13 12:15:00,147.01,147.14,147.01,147.1,1050.0,146.2511,146.3804,146.2511,146.3406,1050.0
2024-08-13 12:20:00,147.12,147.2,147.11,147.17,900.0,146.3605,146.4401,146.3505,146.4102,900.0
2024-08-13 12:25:00,147.17,147.25,147.14,147.15,5543.0,146.4102,146.4898,146.3804,146.3903,5543.0
2024-08-13 12:30:00,147.16,147.16,146.91,146.98,6843.0,146.4003,146.4003,146.1516,146.2212,6843.0
2024-08-13 12:35:00,146.98,147.23,146.98,147.23,2772.0,146.2212,146.4699,146.2212,146.4699,2772.0
2024-08-13 12:40:00,147.17,147.23,147.15,147.23,1131.0,146.4102,146.4699,146.3903,146.4699,1131.0
2024-08-13 12:45:00,147.25,147.38,147.18,147.34,3824.0,146.4898,146.6192,146.4202,146.5794,3824.0
2024-08-13 12:50:00,147.37,147.45,147.3,147.31,3874.0,146.6092,146.6888,146.5396,146.5495,3874.0
2024-08-13 12:55:00,147.26,147.33,147.22,147.33,3183.0,146.4998,146.5694,146.46,146.5694,3183.0
2024-08-13 13:00:00,147.31,147.32,147.29,147.3,594.0,146.5495,146.5595,146.5296,146.5396,594.0
2024-08-13 13:05:00,147.28,147.33,147.19,147.19,4305.0,146.5197,146.5694,146.4301,146.4301,4305.0
2024-08-13 13:10:00,147.19,147.27,147.18,147.27,1450.0,146.4301,146.5097,146.4202,146.5097,1450.0
2024-08-13 13:15:00,147.25,147.25,147.11,147.21,1866.0,146.4898,146.4898,146.3505,146.45,1866.0
2024-08-13 13:20:00,147.17,147.18,147.14,147.15,1000.0,146.4102,146.4202,146.3804,146.3903,1000.0
2024-08-13 13:25:00,147.16,147.21,147.15,147.17,2634.0,146.4003,146.45,146.3903,146.4102,2634.0
2024-08-13 13:30:00,147.17,147.21,147.11,147.14,5102.0,146.4102,146.45,146.3505,146.3804,5102.0
2024-08-13 13:35:00,147.13,147.19,147.13,147.19,1206.0,146.3704,146.4301,146.3704,146.4301,1206.0
2024-08-13 13:40:00,147.17,147.19,147.1,147.12,3489.0,146.4102,146.4301,146.3406,146.3605,3489.0
2024-08-13 13:45:00,147.16,147.2,147.05,147.18,5739.0,146.4003,146.4401,146.2909,146.4202,5739.0
2024-08-13 13:50:00,147.19,147.28,147.16,147.28,2919.0,146.4301,146.5197,146.4003,146.5197,2919.0
2024-08-13 13:55:00,147.26,147.28,147.16,147.19,3340.0,146.4998,146.5197,146.4003,146.4301,3340.0
2024-08-13 14:00:00,147.18,147.23,147.18,147.22,1009.0,146.4202,146.4699,146.4202,146.46,1009.0
2024-08-13 14:05:00,147.22,147.23,147.12,147.12,1841.0,146.46,146.4699,146.3605,146.3605,1841.0
2024-08-13 14:10:00,147.11,147.17,147.1,147.15,1471.0,146.3505,146.4102,146.3406,146.3903,1471.0
2024-08-13 14:15:00,147.15,147.15,147.06,147.08,2927.0,146.3903,146.3903,146.3008,146.3207,2927.0
2024-08-13 14:20:00,147.13,147.17,147.13,147.17,1300.0,146.3704,146.4102,146.3704,146.4102,1300.0
2024-08-13 14:25:00,147.15,147.15,147.05,147.06,2367.0,146.3903,146.3903,146.2909,146.3008,2367.0
2024-08-13 14:30:00,147.05,147.1,147.03,147.09,2502.0,146.2909,146.3406,146.271,146.3307,2502.0
2024-08-13 14:35:00,147.09,147.1,146.95,146.97,7814.0,146.3307,146.3406,146.1914,146.2113,7814.0
2024-08-13 14:40:00,146.94,146.95,146.85,146.85,4440.0,146.1814,146.1914,146.0919,146.0919,4440.0
2024-08-13 14:45:00,146.81,146.88,146.81,146.82,685.0,146.0521,146.1217,146.0521,146.062,685.0
2024-08-13 14:50:00,146.81,146.85,146.79,146.83,3163.0,146.0521,146.0919,146.0322,146.072,3163.0
2024-08-13 14:55:00,146.83,146.83,146.67,146.74,3768.0,146.072,146.072,145.9128,145.9825,3768.0
2024-08-13 15:00:00,146.71,146.76,146.63,146.64,9965.0,145.9526,146.0024,145.873,145.883,9965.0
2024-08-13 15:05:00,146.64,146.65,146.41,146.41,28494.0,145.883,145.8929,145.6542,145.6542,28494.0
2024-08-13 15:10:00,146.44,146.5,146.43,146.44,8337.0,145.684,145.7437,145.6741,145.684,8337.0
2024-08-13 15:15:00,146.43,146.52,146.42,146.48,11900.0,145.6741,145.7636,145.6641,145.7238,11900.0
2024-08-13 15:20:00,146.47,146.59,146.38,146.59,7992.0,145.7139,145.8332,145.6243,145.8332,7992.0
2024-08-13 15:25:00,146.59,146.66,146.55,146.66,5377.0,145.8332,145.9029,145.7934,145.9029,5377.0
2024-08-13 15:30:00,146.67,146.75,146.65,146.67,13251.0,145.9128,145.9924,145.8929,145.9128,13251.0
2024-08-13 15:35:00,146.67,146.93,146.67,146.88,8088.0,145.9128,146.1715,145.9128,146.1217,8088.0
2024-08-13 15:40:00,146.87,146.99,146.83,146.9,16445.0,146.1118,146.2312,146.072,146.1416,16445.0
2024-08-13 15:45:00,146.88,147.06,146.78,147.01,11822.0,146.1217,146.3008,146.0223,146.2511,11822.0
2024-08-13 15:50:00,146.99,147.02,146.78,146.98,20733.0,146.2312,146.261,146.0223,146.2212,20733.0
2024-08-13 15:55:00,147.03,147.03,146.74,146.88,63488.0,146.271,146.271,145.9825,146.1217,63488.0
2024-08-14 09:30:00,146.38,146.38,145.61,145.74,17584.0,145.6243,145.6243,144.8583,144.9876,17584.0
2024-08-14 09:35:00,145.74,146.18,145.73,146.04,4175.0,144.9876,145.4253,144.9777,145.2861,4175.0
2024-08-14 09:40:00,146.22,146.29,146.03,146.24,3164.0,145.4651,145.5348,145.2761,145.485,3164.0
2024-08-14 09:45:00,146.23,146.53,146.23,146.51,3065.0,145.4751,145.7735,145.4751,145.7536,3065.0
2024-08-14 09:50:00,146.45,146.45,146.11,146.2,1898.0,145.694,145.694,145.3557,145.4452,1898.0
2024-08-14 09:55:00,146.31,146.71,146.31,146.53,5887.0,145.5547,145.9526,145.5547,145.7735,5887.0
2024-08-14 10:00:00,146.37,146.67,146.37,146.59,7411.0,145.6144,145.9128,145.6144,145.8332,7411.0
2024-08-14 10:05:00,146.65,146.68,146.37,146.46,4859.0,145.8929,145.9228,145.6144,145.7039,4859.0
2024-08-14 10:10:00,146.46,146.5,146.1,146.14,8340.0,145.7039,145.7437,145.3458,145.3856,8340.0
2024-08-14 10:15:00,146.13,146.3,146.0,146.3,4189.0,145.3756,145.5447,145.2463,145.5447,4189.0
2024-08-14 10:20:00,146.24,146.25,146.12,146.25,3948.0,145.485,145.495,145.3657,145.495,3948.0
2024-08-14 10:25:00,146.25,146.36,146.17,146.17,5300.0,145.495,145.6044,145.4154,145.4154,5300.0
2024-08-14 10:30:00,146.18,146.23,145.7,145.75,4018.0,145.4253,145.4751,144.9478,144.9976,4018.0
2024-08-14 10:35:00,145.76,145.99,145.76,145.97,2711.0,145.0075,145.2363,145.0075,145.2164,2711.0
2024-08-14 10:40:00,146.01,146.01,145.84,145.88,3722.0,145.2562,145.2562,145.0871,145.1269,3722.0
2024-08-14 10:45:00,145.92,145.92,145.67,145.88,5117.0,145.1667,145.1667,144.918,145.1269,5117.0
2024-08-14 10:50:00,145.85,145.95,145.77,145.94,18039.0,145.0971,145.1965,145.0175,145.1866,18039.0
2024-08-14 10:55:00,145.96,146.12,145.96,146.09,4326.0,145.2065,145.3657,145.2065,145.3358,4326.0
2024-08-14 11:00:00,146.11,146.2,146.11,146.2,969.0,145.3557,145.4452,145.3557,145.4452,969.0
2024-08-14 11:05:00,146.16,146.4,146.16,146.32,9553.0,145.4055,145.6442,145.4055,145.5646,9553.0
2024-08-14 11:10:00,146.28,146.36,146.28,146.34,1514.0,145.5248,145.6044,145.5248,145.5845,1514.0
2024-08-14 11:15:00,146.34,146.51,146.28,146.5,5037.0,145.5845,145.7536,145.5248,145.7437,5037.0
2024-08-14 11:20:00,146.45,146.51,146.43,146.47,3996.0,145.694,145.7536,145.6741,145.7139,3996.0
2024-08-14 11:25:00,146.54,146.67,146.5,146.67,1500.0,145.7835,145.9128,145.7437,145.9128,1500.0
2024-08-14 11:30:00,146.72,146.9,146.63,146.76,2699.0,145.9626,146.1416,145.873,146.0024,2699.0
2024-08-14 11:35:00,146.79,146.86,146.78,146.78,2649.0,146.0322,146.1018,146.0223,146.0223,2649.0
2024-08-14 11:40:00,146.8,146.83,146.73,146.73,1202.0,146.0421,146.072,145.9725,145.9725,1202.0
2024-08-14 11:45:00,146.75,146.75,146.6,146.65,2943.0,145.9924,145.9924,145.8432,145.8929,2943.0
2024-08-14 11:50:00,146.69,146.87,146.69,146.87,2166.0,145.9327,146.1118,145.9327,146.1118,2166.0
2024-08-14 11:55:00,146.88,146.92,146.82,146.84,3504.0,146.1217,146.1615,146.062,146.0819,3504.0
2024-08-14 12:00:00,146.83,146.95,146.82,146.92,2706.0,146.072,146.1914,146.062,146.1615,2706.0
2024-08-14 12:05:00,146.78,146.83,146.73,146.73,1300.0,146.0223,146.072,145.9725,145.9725,1300.0
2024-08-14 12:10:00,146.65,146.81,146.65,146.79,500.0,145.8929,146.0521,145.8929,146.0322,500.0
2024-08-14 12:15:00,146.81,146.9,146.75,146.77,2200.0,146.0521,146.1416,145.9924,146.0123,2200.0
2024-08-14 12:20:00,146.71,146.74,146.48,146.51,2300.0,145.9526,145.9825,145.7238,145.7536,2300.0
2024-08-14 12:25:00,146.45,146.53,146.45,146.53,600.0,145.694,145.7735,145.694,145.7735,600.0
2024-08-14 12:30:00,146.51,146.52,146.32,146.32,9216.0,145.7536,145.7636,145.5646,145.5646,9216.0
2024-08-14 12:35:00,146.4,146.49,146.4,146.49,1200.0,145.6442,145.7337,145.6442,145.7337,1200.0
2024-08-14 12:40:00,146.46,146.46,146.23,146.23,1500.0,145.7039,145.7039,145.4751,145.4751,1500.0
2024-08-14 12:45:00,146.24,146.34,146.24,146.34,1436.0,145.485,145.5845,145.485,145.5845,1436.0
2024-08-14 12:50:00,146.33,146.36,146.28,146.33,1400.0,145.5746,145.6044,145.5248,145.5746,1400.0
2024-08-14 12:55:00,146.4,146.51,146.4,146.51,907.0,145.6442,145.7536,145.6442,145.7536,907.0
2024-08-14 13:00:00,146.43,146.46,146.39,146.46,1200.0,145.6741,145.7039,145.6343,145.7039,1200.0
2024-08-14 13:05:00,146.46,146.55,146.46,146.55,3951.0,145.7039,145.7934,145.7039,145.7934,3951.0
2024-08-14 13:10:00,146.55,146.55,146.4,146.45,1200.0,145.7934,145.7934,145.6442,145.694,1200.0
2024-08-14 13:15:00,146.5,146.55,146.49,146.54,1181.0,145.7437,145.7934,145.7337,145.7835,1181.0
2024-08-14 13:20:00,146.51,146.51,146.46,146.49,512.0,145.7536,145.7536,145.7039,145.7337,512.0
2024-08-14 13:25:00,146.5,146.56,146.49,146.5,2225.0,145.7437,145.8034,145.7337,145.7437,2225.0
2024-08-14 13:30:00,146.56,146.63,146.56,146.58,1250.0,145.8034,145.873,145.8034,145.8233,1250.0
2024-08-14 13:35:00,146.62,146.67,146.58,146.64,1724.0,145.8631,145.9128,145.8233,145.883,1724.0
2024-08-14 13:40:00,146.62,146.72,146.61,146.72,1300.0,145.8631,145.9626,145.8531,145.9626,1300.0
2024-08-14 13:45:00,146.64,146.7,146.54,146.65,3105.0,145.883,145.9427,145.7835,145.8929,3105.0
2024-08-14 13:50:00,146.68,146.7,146.63,146.67,2125.0,145.9228,145.9427,145.873,145.9128,2125.0
2024-08-14 13:55:00,146.69,146.76,146.69,146.71,907.0,145.9327,146.0024,145.9327,145.9526,907.0
2024-08-14 14:00:00,146.74,146.78,146.62,146.72,1602.0,145.9825,146.0223,145.8631,145.9626,1602.0
2024-08-14 14:05:00,146.72,146.78,146.58,146.68,3275.0,145.9626,146.0223,145.8233,145.9228,3275.0
2024-08-14 14:10:00,146.68,146.81,146.68,146.8,800.0,145.9228,146.0521,145.9228,146.0421,800.0
2024-08-14 14:15:00,146.8,146.8,146.75,146.75,1636.0,146.0421,146.0421,145.9924,145.9924,1636.0
2024-08-14 14:20:00,146.75,146.75,146.66,146.68,1109.0,145.9924,145.9924,145.9029,145.9228,1109.0
2024-08-14 14:25:00,146.74,146.74,146.73,146.73,399.0,145.9825,145.9825,145.9725,145.9725,399.0
2024-08-14 14:30:00,146.69,146.77,146.58,146.61,4007.0,145.9327,146.0123,145.8233,145.8531,4007.0
2024-08-14 14:35:00,146.65,146.66,146.53,146.53,2529.0,145.8929,145.9029,145.7735,145.7735,2529.0
2024-08-14 14:40:00,146.55,146.61,146.5,146.51,2618.0,145.7934,145.8531,145.7437,145.7536,2618.0
2024-08-14 14:45:00,146.57,146.57,146.48,146.54,2745.0,145.8133,145.8133,145.7238,145.7835,2745.0
2024-08-14 14:50:00,146.53,146.55,146.48,146.54,5826.0,145.7735,145.7934,145.7238,145.7835,5826.0
2024-08-14 14:55:00,146.56,146.63,146.54,146.55,2527.0,145.8034,145.873,145.7835,145.7934,2527.0
2024-08-14 15:00:00,146.54,146.55,146.47,146.52,2595.0,145.7835,145.7934,145.7139,145.7636,2595.0
2024-08-14 15:05:00,146.51,146.54,146.49,146.49,2696.0,145.7536,145.7835,145.7337,145.7337,2696.0
2024-08-14 15:10:00,146.47,146.47,146.38,146.38,2201.0,145.7139,145.7139,145.6243,145.6243,2201.0
2024-08-14 15:15:00,146.25,146.28,146.2,146.2,3593.0,145.495,145.5248,145.4452,145.4452,3593.0
2024-08-14 15:20:00,146.18,146.21,146.15,146.21,3300.0,145.4253,145.4552,145.3955,145.4552,3300.0
2024-08-14 15:25:00,146.21,146.3,146.17,146.18,3760.0,145.4552,145.5447,145.4154,145.4253,3760.0
2024-08-14 15:30:00,146.15,146.19,146.08,146.09,2557.0,145.3955,145.4353,145.3259,145.3358,2557.0
2024-08-14 15:35:00,146.11,146.25,146.11,146.23,13443.0,145.3557,145.495,145.3557,145.4751,13443.0
2024-08-14 15:40:00,146.27,146.38,146.23,146.38,2761.0,145.5149,145.6243,145.4751,145.6243,2761.0
2024-08-14 15:45:00,146.37,146.55,146.37,146.48,3694.0,145.6144,145.7934,145.6144,145.7238,3694.0
2024-08-14 15:50:00,146.43,146.48,146.34,146.43,11366.0,145.6741,145.7238,145.5845,145.6741,11366.0
2024-08-14 15:55:00,146.45,146.59,146.44,146.52,52280.0,145.694,145.8332,145.684,145.7636,52280.0
2024-08-15 09:30:00,147.58,148.46,147.53,147.71,21323.0,146.8181,147.6936,146.7684,146.9475,21323.0
2024-08-15 09:35:00,147.71,147.71,147.0,147.35,8329.0,146.9475,146.9475,146.2411,146.5893,8329.0
2024-08-15 09:40:00,147.38,147.46,147.19,147.34,5102.0,146.6192,146.6987,146.4301,146.5794,5102.0
2024-08-15 09:45:00,147.44,147.72,147.37,147.55,4495.0,146.6788,146.9574,146.6092,146.7883,4495.0
2024-08-15 09:50:00,147.56,147.58,147.4,147.58,1338.0,146.7982,146.8181,146.6391,146.8181,1338.0
2024-08-15 09:55:00,147.66,147.95,147.65,147.78,4492.0,146.8977,147.1862,146.8878,147.0171,4492.0
2024-08-15 10:00:00,147.79,147.92,147.31,147.31,5085.0,147.027,147.1564,146.5495,146.5495,5085.0
2024-08-15 10:05:00,147.22,147.42,147.14,147.21,7515.0,146.46,146.6589,146.3804,146.45,7515.0
2024-08-15 10:10:00,147.23,147.37,147.11,147.19,6752.0,146.4699,146.6092,146.3505,146.4301,6752.0
2024-08-15 10:15:00,147.22,147.51,147.21,147.5,4555.0,146.46,146.7485,146.45,146.7385,4555.0
2024-08-15 10:20:00,147.5,147.56,147.3,147.4,9771.0,146.7385,146.7982,146.5396,146.6391,9771.0
2024-08-15 10:25:00,147.41,147.5,147.39,147.45,3630.0,146.649,146.7385,146.6291,146.6888,3630.0
2024-08-15 10:30:00,147.45,147.45,147.18,147.24,5367.0,146.6888,146.6888,146.4202,146.4799,5367.0
2024-08-15 10:35:00,147.23,147.25,147.05,147.07,2800.0,146.4699,146.4898,146.2909,146.3108,2800.0
2024-08-15 10:40:00,147.07,147.36,147.06,147.31,4531.0,146.3108,146.5993,146.3008,146.5495,4531.0
2024-08-15 10:45:00,147.35,147.43,147.2,147.2,2700.0,146.5893,146.6689,146.4401,146.4401,2700.0
2024-08-15 10:50:00,147.24,147.32,147.15,147.15,4830.0,146.4799,146.5595,146.3903,146.3903,4830.0
2024-08-15 10:55:00,147.23,147.35,147.15,147.16,3400.0,146.4699,146.5893,146.3903,146.4003,3400.0
2024-08-15 11:00:00,147.16,147.17,146.95,147.06,6289.0,146.4003,146.4102,146.1914,146.3008,6289.0
2024-08-15 11:05:00,147.04,147.05,146.82,146.91,9709.0,146.2809,146.2909,146.062,146.1516,9709.0
2024-08-15 11:10:00,146.94,146.96,146.87,146.96,1400.0,146.1814,146.2013,146.1118,146.2013,1400.0
2024-08-15 11:15:00,146.97,147.06,146.89,146.9,3494.0,146.2113,146.3008,146.1317,146.1416,3494.0
2024-08-15 11:20:00,146.89,146.98,146.85,146.92,1400.0,146.1317,146.2212,146.0919,146.1615,1400.0
2024-08-15 11:25:00,146.85,147.03,146.83,146.83,5080.0,146.0919,146.271,146.072,146.072,5080.0
2024-08-15 11:30:00,146.88,146.88,146.74,146.76,1752.0,146.1217,146.1217,145.9825,146.0024,1752.0
2024-08-15 11:35:00,146.83,146.91,146.81,146.91,1438.0,146.072,146.1516,146.0521,146.1516,1438.0
2024-08-15 11:40:00,146.94,146.94,146.88,146.92,800.0,146.1814,146.1814,146.1217,146.1615,800.0
2024-08-15 11:45:00,146.88,146.96,146.83,146.93,2599.0,146.1217,146.2013,146.072,146.1715,2599.0
2024-08-15 11:50:00,146.93,147.0,146.88,146.91,5075.0,146.1715,146.2411,146.1217,146.1516,5075.0
2024-08-15 11:55:00,146.93,146.96,146.8,146.8,2159.0,146.1715,146.2013,146.0421,146.0421,2159.0
2024-08-15 12:00:00,146.78,146.87,146.75,146.79,4764.0,146.0223,146.1118,145.9924,146.0322,4764.0
2024-08-15 12:05:00,146.78,146.85,146.77,146.81,1700.0,146.0223,146.0919,146.0123,146.0521,1700.0
2024-08-15 12:10:00,146.81,146.88,146.57,146.63,7094.0,146.0521,146.1217,145.8133,145.873,7094.0
2024-08-15 12:15:00,146.63,146.79,146.62,146.72,10043.0,145.873,146.0322,145.8631,145.9626,10043.0
2024-08-15 12:20:00,146.72,146.86,146.7,146.8,2649.0,145.9626,146.1018,145.9427,146.0421,2649.0
2024-08-15 12:25:00,146.73,146.74,146.68,146.69,1590.0,145.9725,145.9825,145.9228,145.9327,1590.0
2024-08-15 12:30:00,146.68,146.74,146.61,146.74,1311.0,145.9228,145.9825,145.8531,145.9825,1311.0
2024-08-15 12:35:00,146.71,146.76,146.6,146.63,2132.0,145.9526,146.0024,145.8432,145.873,2132.0
2024-08-15 12:40:00,146.64,146.67,146.58,146.58,4739.0,145.883,145.9128,145.8233,145.8233,4739.0
2024-08-15 12:45:00,146.61,146.62,146.46,146.6,3035.0,145.8531,145.8631,145.7039,145.8432,3035.0
2024-08-15 12:50:00,146.58,146.61,146.54,146.57,618.0,145.8233,145.8531,145.7835,145.8133,618.0
2024-08-15 12:55:00,146.59,146.66,146.56,146.66,7086.0,145.8332,145.9029,145.8034,145.9029,7086.0
2024-08-15 13:00:00,146.66,146.66,146.61,146.61,1000.0,145.9029,145.9029,145.8531,145.8531,1000.0
2024-08-15 13:05:00,146.66,146.68,146.65,146.68,1000.0,145.9029,145.9228,145.8929,145.9228,1000.0
2024-08-15 13:10:00,146.66,146.76,146.62,146.75,4405.0,145.9029,146.0024,145.8631,145.9924,4405.0
2024-08-15 13:15:00,146.74,146.87,146.7,146.87,1480.0,145.9825,146.1118,145.9427,146.1118,1480.0
2024-08-15 13:20:00,146.91,146.94,146.88,146.94,325.0,146.1516,146.1814,146.1217,146.1814,325.0
2024-08-15 13:25:00,146.92,147.12,146.92,147.09,2713.0,146.1615,146.3605,146.1615,146.3307,2713.0
2024-08-15 13:30:00,147.09,147.21,147.06,147.18,1836.0,146.3307,146.45,146.3008,146.4202,1836.0
2024-08-15 13:35:00,147.18,147.18,147.05,147.08,2386.0,146.4202,146.4202,146.2909,146.3207,2386.0
2024-08-15 13:40:00,147.05,147.12,147.05,147.08,3163.0,146.2909,146.3605,146.2909,146.3207,3163.0
2024-08-15 13:45:00,147.13,147.15,147.09,147.15,853.0,146.3704,146.3903,146.3307,146.3903,853.0
2024-08-15 13:50:00,147.1,147.1,146.95,146.95,2500.0,146.3406,146.3406,146.1914,146.1914,2500.0
2024-08-15 13:55:00,147.0,147.08,146.95,147.08,2433.0,146.2411,146.3207,146.1914,146.3207,2433.0
2024-08-15 14:00:00,147.02,147.09,146.91,147.09,2429.0,146.261,146.3307,146.1516,146.3307,2429.0
2024-08-15 14:05:00,147.15,147.15,147.03,147.06,3229.0,146.3903,146.3903,146.271,146.3008,3229.0
2024-08-15 14:10:00,147.05,147.05,146.98,147.02,882.0,146.2909,146.2909,146.2212,146.261,882.0
2024-08-15 14:15:00,146.98,147.01,146.94,146.94,1705.0,146.2212,146.2511,146.1814,146.1814,1705.0
2024-08-15 14:20:00,146.97,146.97,146.87,146.92,2593.0,146.2113,146.2113,146.1118,146.1615,2593.0
2024-08-15 14:25:00,146.93,147.05,146.9,147.04,4474.0,146.1715,146.2909,146.1416,146.2809,4474.0
2024-08-15 14:30:00,147.0,147.0,146.84,146.92,1574.0,146.2411,146.2411,146.0819,146.1615,1574.0
2024-08-15 14:35:00,146.88,146.95,146.82,146.83,3689.0,146.1217,146.1914,146.062,146.072,3689.0
2024-08-15 14:40:00,146.88,146.88,146.84,146.85,1015.0,146.1217,146.1217,146.0819,146.0919,1015.0
2024-08-15 14:45:00,146.85,146.92,146.81,146.81,10327.0,146.0919,146.1615,146.0521,146.0521,10327.0
2024-08-15 14:50:00,146.79,146.8,146.67,146.71,9040.0,146.0322,146.0421,145.9128,145.9526,9040.0
2024-08-15 14:55:00,146.72,146.75,146.62,146.62,7248.0,145.9626,145.9924,145.8631,145.8631,7248.0
2024-08-15 15:00:00,146.59,146.59,146.45,146.51,12850.0,145.8332,145.8332,145.694,145.7536,12850.0
2024-08-15 15:05:00,146.5,146.54,146.45,146.54,13209.0,145.7437,145.7835,145.694,145.7835,13209.0
2024-08-15 15:10:00,146.52,146.58,146.47,146.54,9221.0,145.7636,145.8233,145.7139,145.7835,9221.0
2024-08-15 15:15:00,146.55,146.65,146.55,146.56,8023.0,145.7934,145.8929,145.7934,145.8034,8023.0
2024-08-15 15:20:00,146.56,146.7,146.53,146.53,6460.0,145.8034,145.9427,145.7735,145.7735,6460.0
2024-08-15 15:25:00,146.55,146.82,146.55,146.82,8182.0,145.7934,146.062,145.7934,146.062,8182.0
2024-08-15 15:30:00,146.89,147.09,146.88,147.03,9310.0,146.1317,146.3307,146.1217,146.271,9310.0
2024-08-15 15:35:00,147.02,147.09,146.89,146.93,5226.0,146.261,146.3307,146.1317,146.1715,5226.0
2024-08-15 15:40:00,146.94,147.02,146.89,147.02,10942.0,146.1814,146.261,146.1317,146.261,10942.0
2024-08-15 15:45:00,147.0,147.08,146.97,147.05,6707.0,146.2411,146.3207,146.2113,146.2909,6707.0
2024-08-15 15:50:00,147.1,147.23,146.83,146.86,22649.0,146.3406,146.4699,146.072,146.1018,22649.0
2024-08-15 15:55:00,146.9,147.06,146.75,146.98,51768.0,146.1416,146.3008,145.9924,146.2212,51768.0
2024-08-16 09:30:00,145.89,146.59,145.74,146.0,103027.0,145.1368,145.8332,144.9876,145.2463,103027.0
2024-08-16 09:35:00,146.17,146.79,146.14,146.78,11421.0,145.4154,146.0322,145.3856,146.0223,11421.0
2024-08-16 09:40:00,146.63,146.78,146.49,146.49,2354.0,145.873,146.0223,145.7337,145.7337,2354.0
2024-08-16 09:45:00,146.46,146.67,146.41,146.63,5578.0,145.7039,145.9128,145.6542,145.873,5578.0
2024-08-16 09:50:00,146.7,146.73,146.65,146.65,3322.0,145.9427,145.9725,145.8929,145.8929,3322.0
2024-08-16 09:55:00,146.69,146.77,146.57,146.6,8472.0,145.9327,146.0123,145.8133,145.8432,8472.0
2024-08-16 10:00:00,146.6,146.95,146.6,146.95,13414.0,145.8432,146.1914,145.8432,146.1914,13414.0
2024-08-16 10:05:00,146.9,147.07,146.79,146.83,8173.0,146.1416,146.3108,146.0322,146.072,8173.0
2024-08-16 10:10:00,146.92,147.13,146.84,147.13,5536.0,146.1615,146.3704,146.0819,146.3704,5536.0
2024-08-16 10:15:00,147.19,147.4,147.13,147.31,9443.0,146.4301,146.6391,146.3704,146.5495,9443.0
2024-08-16 10:20:00,147.4,147.54,147.33,147.4,9408.0,146.6391,146.7783,146.5694,146.6391,9408.0
2024-08-16 10:25:00,147.38,147.69,147.35,147.38,10774.0,146.6192,146.9276,146.5893,146.6192,10774.0
2024-08-16 10:30:00,147.37,147.66,147.37,147.59,5331.0,146.6092,146.8977,146.6092,146.8281,5331.0
2024-08-16 10:35:00,147.64,147.77,147.57,147.69,9832.0,146.8778,147.0071,146.8082,146.9276,9832.0
2024-08-16 10:40:00,147.69,147.74,147.51,147.58,19398.0,146.9276,146.9773,146.7485,146.8181,19398.0
2024-08-16 10:45:00,147.51,147.63,147.41,147.48,12028.0,146.7485,146.8679,146.649,146.7186,12028.0
2024-08-16 10:50:00,147.41,147.51,147.25,147.29,13162.0,146.649,146.7485,146.4898,146.5296,13162.0
2024-08-16 10:55:00,147.27,147.38,147.25,147.38,2839.0,146.5097,146.6192,146.4898,146.6192,2839.0
2024-08-16 11:00:00,147.33,147.38,147.22,147.28,5259.0,146.5694,146.6192,146.46,146.5197,5259.0
2024-08-16 11:05:00,147.23,147.37,147.23,147.31,5236.0,146.4699,146.6092,146.4699,146.5495,5236.0
2024-08-16 11:10:00,147.25,147.43,147.24,147.39,16319.0,146.4898,146.6689,146.4799,146.6291,16319.0
2024-08-16 11:15:00,147.37,147.6,147.37,147.53,22561.0,146.6092,146.838,146.6092,146.7684,22561.0
2024-08-16 11:20:00,147.53,147.66,147.44,147.65,14313.0,146.7684,146.8977,146.6788,146.8878,14313.0
2024-08-16 11:25:00,147.59,147.82,147.59,147.82,9115.0,146.8281,147.0569,146.8281,147.0569,9115.0
2024-08-16 11:30:00,147.81,147.93,147.58,147.6,6821.0,147.0469,147.1663,146.8181,146.838,6821.0
2024-08-16 11:35:00,147.63,147.75,147.53,147.68,10959.0,146.8679,146.9872,146.7684,146.9176,10959.0
2024-08-16 11:40:00,147.72,147.84,147.65,147.77,8679.0,146.9574,147.0768,146.8878,147.0071,8679.0
2024-08-16 11:45:00,147.77,147.88,147.49,147.53,13864.0,147.0071,147.1166,146.7286,146.7684,13864.0
2024-08-16 11:50:00,147.44,147.69,147.44,147.69,4824.0,146.6788,146.9276,146.6788,146.9276,4824.0
2024-08-16 11:55:00,147.68,147.77,147.65,147.68,2973.0,146.9176,147.0071,146.8878,146.9176,2973.0
2024-08-16 12:00:00,147.68,147.74,147.62,147.62,5492.0,146.9176,146.9773,146.8579,146.8579,5492.0
2024-08-16 12:05:00,147.67,147.85,147.67,147.71,2592.0,146.9077,147.0867,146.9077,146.9475,2592.0
2024-08-16 12:10:00,147.75,147.83,147.73,147.76,4984.0,146.9872,147.0668,146.9673,146.9972,4984.0
2024-08-16 12:15:00,147.76,147.85,147.71,147.73,5716.0,146.9972,147.0867,146.9475,146.9673,5716.0
2024-08-16 12:20:00,147.73,147.94,147.73,147.94,14004.0,146.9673,147.1763,146.9673,147.1763,14004.0
2024-08-16 12:25:00,147.99,148.2,147.9,148.2,44836.0,147.226,147.4349,147.1365,147.4349,44836.0
2024-08-16 12:30:00,148.19,148.44,148.18,148.37,3764.0,147.425,147.6737,147.415,147.604,3764.0
2024-08-16 12:35:00,148.43,148.47,148.36,148.44,7792.0,147.6637,147.7035,147.5941,147.6737,7792.0
2024-08-16 12:40:00,148.46,148.64,148.43,148.64,5630.0,147.6936,147.8726,147.6637,147.8726,5630.0
2024-08-16 12:45:00,148.67,148.72,148.6,148.65,6260.0,147.9025,147.9522,147.8329,147.8826,6260.0
2024-08-16 12:50:00,148.66,148.66,148.5,148.63,6706.0,147.8925,147.8925,147.7334,147.8627,6706.0
2024-08-16 12:55:00,148.63,148.71,148.5,148.64,7683.0,147.8627,147.9423,147.7334,147.8726,7683.0
2024-08-16 13:00:00,148.62,148.65,148.45,148.46,6335.0,147.8528,147.8826,147.6836,147.6936,6335.0
2024-08-16 13:05:00,148.46,148.53,148.31,148.42,6497.0,147.6936,147.7632,147.5444,147.6538,6497.0
2024-08-16 13:10:00,148.38,148.61,148.35,148.58,8893.0,147.614,147.8428,147.5841,147.813,8893.0
2024-08-16 13:15:00,148.58,148.63,148.54,148.62,5159.0,147.813,147.8627,147.7732,147.8528,5159.0
2024-08-16 13:20:00,148.62,148.74,148.55,148.68,17824.0,147.8528,147.9721,147.7831,147.9124,17824.0
2024-08-16 13:25:00,148.67,148.75,148.47,148.47,12022.0,147.9025,147.9821,147.7035,147.7035,12022.0
2024-08-16 13:30:00,148.51,148.67,148.5,148.58,6560.0,147.7433,147.9025,147.7334,147.813,6560.0
2024-08-16 13:35:00,148.62,148.68,148.57,148.68,3914.0,147.8528,147.9124,147.803,147.9124,3914.0
2024-08-16 13:40:00,148.65,148.79,148.61,148.67,23312.0,147.8826,148.0219,147.8428,147.9025,23312.0
2024-08-16 13:45:00,148.7,148.7,148.57,148.65,5152.0,147.9323,147.9323,147.803,147.8826,5152.0
2024-08-16 13:50:00,148.6,148.67,148.56,148.6,2983.0,147.8329,147.9025,147.7931,147.8329,2983.0
2024-08-16 13:55:00,148.59,148.75,148.59,148.73,6206.0,147.8229,147.9821,147.8229,147.9622,6206.0
2024-08-16 14:00:00,148.7,148.72,148.63,148.63,4447.0,147.9323,147.9522,147.8627,147.8627,4447.0
2024-08-16 14:05:00,148.65,148.65,148.51,148.56,3775.0,147.8826,147.8826,147.7433,147.7931,3775.0
2024-08-16 14:10:00,148.57,148.59,148.43,148.43,4207.0,147.803,147.8229,147.6637,147.6637,4207.0
2024-08-16 14:15:00,148.47,148.64,148.46,148.64,6901.0,147.7035,147.8726,147.6936,147.8726,6901.0
2024-08-16 14:20:00,148.6,148.61,148.48,148.48,4580.0,147.8329,147.8428,147.7135,147.7135,4580.0
2024-08-16 14:25:00,148.52,148.57,148.49,148.56,7791.0,147.7533,147.803,147.7234,147.7931,7791.0
2024-08-16 14:30:00,148.54,148.57,148.5,148.54,5798.0,147.7732,147.803,147.7334,147.7732,5798.0
2024-08-16 14:35:00,148.53,148.53,148.42,148.42,3692.0,147.7632,147.7632,147.6538,147.6538,3692.0
2024-08-16 14:40:00,148.38,148.38,148.17,148.31,13334.0,147.614,147.614,147.4051,147.5444,13334.0
2024-08-16 14:45:00,148.31,148.4,148.31,148.34,3756.0,147.5444,147.6339,147.5444,147.5742,3756.0
2024-08-16 14:50:00,148.34,148.4,148.3,148.4,2206.0,147.5742,147.6339,147.5344,147.6339,2206.0
2024-08-16 14:55:00,148.41,148.48,148.4,148.44,5314.0,147.6438,147.7135,147.6339,147.6737,5314.0
2024-08-16 15:00:00,148.43,148.52,148.39,148.39,4782.0,147.6637,147.7533,147.6239,147.6239,4782.0
2024-08-16 15:05:00,148.4,148.4,148.15,148.15,3302.0,147.6339,147.6339,147.3852,147.3852,3302.0
2024-08-16 15:10:00,148.15,148.22,148.15,148.22,4865.0,147.3852,147.4548,147.3852,147.4548,4865.0
2024-08-16 15:15:00,148.22,148.33,148.21,148.26,6766.0,147.4548,147.5642,147.4449,147.4946,6766.0
2024-08-16 15:20:00,148.21,148.29,148.21,148.23,7641.0,147.4449,147.5245,147.4449,147.4648,7641.0
2024-08-16 15:25:00,148.23,148.36,148.22,148.33,11245.0,147.4648,147.5941,147.4548,147.5642,11245.0
2024-08-16 15:30:00,148.34,148.55,148.33,148.51,12247.0,147.5742,147.7831,147.5642,147.7433,12247.0
2024-08-16 15:35:00,148.52,148.71,148.51,148.63,26730.0,147.7533,147.9423,147.7433,147.8627,26730.0
2024-08-16 15:40:00,148.63,148.66,148.51,148.51,21466.0,147.8627,147.8925,147.7433,147.7433,21466.0
2024-08-16 15:45:00,148.54,148.59,148.33,148.37,8459.0,147.7732,147.8229,147.5642,147.604,8459.0
2024-08-16 15:50:00,148.38,148.41,148.1,148.2,18582.0,147.614,147.6438,147.3354,147.4349,18582.0
2024-08-16 15:55:00,148.16,148.39,148.06,148.39,87395.0,147.3951,147.6239,147.2956,147.6239,87395.0
2024-08-19 09:30:00,147.91,148.3,147.62,148.1,44061.0,147.1464,147.5344,146.8579,147.3354,44061.0
2024-08-19 09:35:00,148.1,148.13,147.91,147.97,8914.0,147.3354,147.3653,147.1464,147.2061,8914.0
2024-08-19 09:40:00,147.99,148.04,147.77,147.88,4460.0,147.226,147.2757,147.0071,147.1166,4460.0
2024-08-19 09:45:00,147.88,148.25,147.88,148.24,6746.0,147.1166,147.4847,147.1166,147.4747,6746.0
2024-08-19 09:50:00,148.12,148.36,148.11,148.3,6312.0,147.3553,147.5941,147.3454,147.5344,6312.0
2024-08-19 09:55:00,148.35,148.5,148.19,148.44,32242.0,147.5841,147.7334,147.425,147.6737,32242.0
2024-08-19 10:00:00,148.44,148.49,148.36,148.44,9186.0,147.6737,147.7234,147.5941,147.6737,9186.0
2024-08-19 10:05:00,148.44,148.74,148.42,148.7,10282.0,147.6737,147.9721,147.6538,147.9323,10282.0
2024-08-19 10:10:00,148.66,148.7,148.48,148.61,9545.0,147.8925,147.9323,147.7135,147.8428,9545.0
2024-08-19 10:15:00,148.62,148.63,148.36,148.41,6694.0,147.8528,147.8627,147.5941,147.6438,6694.0
2024-08-19 10:20:00,148.43,148.55,148.33,148.52,3710.0,147.6637,147.7831,147.5642,147.7533,3710.0
2024-08-19 10:25:00,148.52,148.67,148.4,148.66,7289.0,147.7533,147.9025,147.6339,147.8925,7289.0
2024-08-19 10:30:00,148.62,148.63,148.35,148.45,6548.0,147.8528,147.8627,147.5841,147.6836,6548.0
2024-08-19 10:35:00,148.41,148.49,148.36,148.43,7118.0,147.6438,147.7234,147.5941,147.6637,7118.0
2024-08-19 10:40:00,148.42,148.42,148.29,148.34,7991.0,147.6538,147.6538,147.5245,147.5742,7991.0
2024-08-19 10:45:00,148.34,148.44,148.2,148.22,50393.0,147.5742,147.6737,147.4349,147.4548,50393.0
2024-08-19 10:50:00,148.22,148.43,148.22,148.33,58815.0,147.4548,147.6637,147.4548,147.5642,58815.0
2024-08-19 10:55:00,148.33,148.36,148.24,148.31,9528.0,147.5642,147.5941,147.4747,147.5444,9528.0
2024-08-19 11:00:00,148.31,148.41,148.26,148.33,5156.0,147.5444,147.6438,147.4946,147.5642,5156.0
2024-08-19 11:05:00,148.4,148.45,148.28,148.44,3400.0,147.6339,147.6836,147.5145,147.6737,3400.0
2024-08-19 11:10:00,148.44,148.61,148.36,148.57,9666.0,147.6737,147.8428,147.5941,147.803,9666.0
2024-08-19 11:15:00,148.61,148.79,148.55,148.76,6229.0,147.8428,148.0219,147.7831,147.992,6229.0
2024-08-19 11:20:00,148.83,148.83,148.66,148.74,5487.0,148.0617,148.0617,147.8925,147.9721,5487.0
2024-08-19 11:25:00,148.71,148.74,148.67,148.67,3830.0,147.9423,147.9721,147.9025,147.9025,3830.0
2024-08-19 11:30:00,148.71,148.85,148.71,148.8,7460.0,147.9423,148.0816,147.9423,148.0318,7460.0
2024-08-19 11:35:00,148.86,148.86,148.57,148.58,5128.0,148.0915,148.0915,147.803,147.813,5128.0
2024-08-19 11:40:00,148.64,148.64,148.54,148.59,9865.0,147.8726,147.8726,147.7732,147.8229,9865.0
2024-08-19 11:45:00,148.59,148.61,148.48,148.54,5474.0,147.8229,147.8428,147.7135,147.7732,5474.0
2024-08-19 11:50:00,148.51,148.6,148.5,148.57,8187.0,147.7433,147.8329,147.7334,147.803,8187.0
2024-08-19 11:55:00,148.56,148.56,148.41,148.44,5476.0,147.7931,147.7931,147.6438,147.6737,5476.0
2024-08-19 12:00:00,148.47,148.51,148.4,148.47,6257.0,147.7035,147.7433,147.6339,147.7035,6257.0
2024-08-19 12:05:00,148.47,148.6,148.42,148.58,7361.0,147.7035,147.8329,147.6538,147.813,7361.0
2024-08-19 12:10:00,148.58,148.7,148.56,148.69,12824.0,147.813,147.9323,147.7931,147.9224,12824.0
2024-08-19 12:15:00,148.71,148.99,148.69,148.77,42723.0,147.9423,148.2208,147.9224,148.002,42723.0
2024-08-19 12:20:00,148.76,148.96,148.69,148.76,64359.0,147.992,148.191,147.9224,147.992,64359.0
2024-08-19 12:25:00,148.7,148.82,148.61,148.73,7023.0,147.9323,148.0517,147.8428,147.9622,7023.0
2024-08-19 12:30:00,148.7,148.76,148.59,148.72,4334.0,147.9323,147.992,147.8229,147.9522,4334.0
2024-08-19 12:35:00,148.72,148.82,148.65,148.81,7965.0,147.9522,148.0517,147.8826,148.0418,7965.0
2024-08-19 12:40:00,148.78,148.82,148.66,148.81,7097.0,148.0119,148.0517,147.8925,148.0418,7097.0
2024-08-19 12:45:00,148.81,148.81,148.74,148.75,5868.0,148.0418,148.0418,147.9721,147.9821,5868.0
2024-08-19 12:50:00,148.79,148.84,148.79,148.83,5465.0,148.0219,148.0716,148.0219,148.0617,5465.0
2024-08-19 12:55:00,148.83,148.94,148.79,148.91,5310.0,148.0617,148.1711,148.0219,148.1413,5310.0
2024-08-19 13:00:00,148.91,148.93,148.88,148.88,3386.0,148.1413,148.1612,148.1114,148.1114,3386.0
2024-08-19 13:05:00,148.89,148.99,148.88,148.99,4932.0,148.1214,148.2208,148.1114,148.2208,4932.0
2024-08-19 13:10:00,148.99,148.99,148.91,148.98,4749.0,148.2208,148.2208,148.1413,148.2109,4749.0
2024-08-19 13:15:00,148.97,149.01,148.95,148.95,7684.0,148.2009,148.2407,148.181,148.181,7684.0
2024-08-19 13:20:00,148.98,149.01,148.86,148.9,3556.0,148.2109,148.2407,148.0915,148.1313,3556.0
2024-08-19 13:25:00,148.89,149.01,148.88,148.99,5198.0,148.1214,148.2407,148.1114,148.2208,5198.0
2024-08-19 13:30:00,148.98,149.0,148.9,148.94,4678.0,148.2109,148.2308,148.1313,148.1711,4678.0
2024-08-19 13:35:00,148.94,148.98,148.91,148.94,4086.0,148.1711,148.2109,148.1413,148.1711,4086.0
2024-08-19 13:40:00,148.96,149.0,148.93,148.95,3492.0,148.191,148.2308,148.1612,148.181,3492.0
2024-08-19 13:45:00,148.97,148.98,148.86,148.94,4411.0,148.2009,148.2109,148.0915,148.1711,4411.0
2024-08-19 13:50:00,148.94,148.96,148.92,148.92,1930.0,148.1711,148.191,148.1512,148.1512,1930.0
2024-08-19 13:55:00,148.92,148.95,148.91,148.94,1227.0,148.1512,148.181,148.1413,148.1711,1227.0
2024-08-19 14:00:00,148.94,148.95,148.87,148.9,3913.0,148.1711,148.181,148.1015,148.1313,3913.0
2024-08-19 14:05:00,148.88,148.88,148.78,148.8,4294.0,148.1114,148.1114,148.0119,148.0318,4294.0
2024-08-19 14:10:00,148.78,148.82,148.7,148.82,4448.0,148.0119,148.0517,147.9323,148.0517,4448.0
2024-08-19 14:15:00,148.82,148.82,148.65,148.71,4961.0,148.0517,148.0517,147.8826,147.9423,4961.0
2024-08-19 14:20:00,148.7,148.74,148.67,148.67,4619.0,147.9323,147.9721,147.9025,147.9025,4619.0
2024-08-19 14:25:00,148.67,148.69,148.62,148.66,7802.0,147.9025,147.9224,147.8528,147.8925,7802.0
2024-08-19 14:30:00,148.68,148.71,148.66,148.68,7216.0,147.9124,147.9423,147.8925,147.9124,7216.0
2024-08-19 14:35:00,148.71,148.76,148.65,148.74,12672.0,147.9423,147.992,147.8826,147.9721,12672.0
2024-08-19 14:40:00,148.74,148.97,148.74,148.86,15398.0,147.9721,148.2009,147.9721,148.0915,15398.0
2024-08-19 14:45:00,148.87,149.01,148.86,148.9,9940.0,148.1015,148.2407,148.0915,148.1313,9940.0
2024-08-19 14:50:00,148.91,148.92,148.77,148.84,35120.0,148.1413,148.1512,148.002,148.0716,35120.0
2024-08-19 14:55:00,148.86,148.98,148.82,148.89,6523.0,148.0915,148.2109,148.0517,148.1214,6523.0
2024-08-19 15:00:00,148.85,148.9,148.77,148.87,7120.0,148.0816,148.1313,148.002,148.1015,7120.0
2024-08-19 15:05:00,148.83,148.92,148.79,148.86,15330.0,148.0617,148.1512,148.0219,148.0915,15330.0
2024-08-19 15:10:00,148.86,148.92,148.85,148.9,7930.0,148.0915,148.1512,148.0816,148.1313,7930.0
2024-08-19 15:15:00,148.9,148.92,148.84,148.84,5203.0,148.1313,148.1512,148.0716,148.0716,5203.0
2024-08-19 15:20:00,148.86,148.89,148.81,148.88,7601.0,148.0915,148.1214,148.0418,148.1114,7601.0
2024-08-19 15:25:00,148.87,148.91,148.82,148.84,12231.0,148.1015,148.1413,148.0517,148.0716,12231.0
2024-08-19 15:30:00,148.87,148.87,148.67,148.71,10504.0,148.1015,148.1015,147.9025,147.9423,10504.0
2024-08-19 15:35:00,148.69,148.82,148.69,148.81,12556.0,147.9224,148.0517,147.9224,148.0418,12556.0
2024-08-19 15:40:00,148.81,148.88,148.81,148.86,12240.0,148.0418,148.1114,148.0418,148.0915,12240.0
2024-08-19 15:45:00,148.87,148.95,148.87,148.93,21879.0,148.1015,148.181,148.1015,148.1612,21879.0
2024-08-19 15:50:00,148.93,149.54,148.93,149.52,62130.0,148.1612,148.768,148.1612,148.7481,62130.0
2024-08-19 15:55:00,149.55,149.72,149.55,149.67,193911.0,148.778,148.9471,148.778,148.8973,193911.0
2024-08-20 09:30:00,149.65,149.7,149.4,149.61,19546.0,148.8774,148.9272,148.6287,148.8376,19546.0
2024-08-20 09:35:00,149.4,149.41,149.08,149.19,2977.0,148.6287,148.6387,148.3104,148.4198,2977.0
2024-08-20 09:40:00,149.27,149.39,149.1,149.39,1708.0,148.4994,148.6188,148.3303,148.6188,1708.0
2024-08-20 09:45:00,149.4,149.5,148.91,148.92,4402.0,148.6287,148.7282,148.1413,148.1512,4402.0
2024-08-20 09:50:00,148.96,149.06,148.81,148.98,3382.0,148.191,148.2905,148.0418,148.2109,3382.0
2024-08-20 09:55:00,149.0,149.06,148.85,149.02,3597.0,148.2308,148.2905,148.0816,148.2507,3597.0
2024-08-20 10:00:00,149.05,149.08,148.68,148.74,13187.0,148.2805,148.3104,147.9124,147.9721,13187.0
2024-08-20 10:05:00,148.74,148.79,148.63,148.78,6718.0,147.9721,148.0219,147.8627,148.0119,6718.0
2024-08-20 10:10:00,148.74,148.76,148.52,148.68,13941.0,147.9721,147.992,147.7533,147.9124,13941.0
2024-08-20 10:15:00,148.62,148.67,148.54,148.6,2876.0,147.8528,147.9025,147.7732,147.8329,2876.0
2024-08-20 10:20:00,148.65,148.65,148.45,148.46,5237.0,147.8826,147.8826,147.6836,147.6936,5237.0
2024-08-20 10:25:00,148.53,148.68,148.53,148.68,4124.0,147.7632,147.9124,147.7632,147.9124,4124.0
2024-08-20 10:30:00,148.68,148.69,148.52,148.59,4942.0,147.9124,147.9224,147.7533,147.8229,4942.0
2024-08-20 10:35:00,148.57,148.61,148.44,148.46,7956.0,147.803,147.8428,147.6737,147.6936,7956.0
2024-08-20 10:40:00,148.38,148.45,148.3,148.36,6934.0,147.614,147.6836,147.5344,147.5941,6934.0
2024-08-20 10:45:00,148.34,148.48,148.31,148.42,5788.0,147.5742,147.7135,147.5444,147.6538,5788.0
2024-08-20 10:50:00,148.39,148.4,148.32,148.32,7782.0,147.6239,147.6339,147.5543,147.5543,7782.0
2024-08-20 10:55:00,148.36,148.44,148.34,148.43,6026.0,147.5941,147.6737,147.5742,147.6637,6026.0
2024-08-20 11:00:00,148.43,148.47,148.33,148.45,4848.0,147.6637,147.7035,147.5642,147.6836,4848.0
2024-08-20 11:05:00,148.45,148.6,148.43,148.58,6975.0,147.6836,147.8329,147.6637,147.813,6975.0
2024-08-20 11:10:00,148.53,148.65,148.53,148.61,6114.0,147.7632,147.8826,147.7632,147.8428,6114.0
2024-08-20 11:15:00,148.58,148.67,148.58,148.6,6359.0,147.813,147.9025,147.813,147.8329,6359.0
2024-08-20 11:20:00,148.62,148.71,148.51,148.61,4846.0,147.8528,147.9423,147.7433,147.8428,4846.0
2024-08-20 11:25:00,148.61,148.61,148.47,148.48,6925.0,147.8428,147.8428,147.7035,147.7135,6925.0
2024-08-20 11:30:00,148.5,148.59,148.46,148.59,4084.0,147.7334,147.8229,147.6936,147.8229,4084.0
2024-08-20 11:35:00,148.54,148.67,148.54,148.56,3472.0,147.7732,147.9025,147.7732,147.7931,3472.0
2024-08-20 11:40:00,148.56,148.62,148.53,148.57,2835.0,147.7931,147.8528,147.7632,147.803,2835.0
2024-08-20 11:45:00,148.57,148.66,148.5,148.63,2640.0,147.803,147.8925,147.7334,147.8627,2640.0
2024-08-20 11:50:00,148.61,148.68,148.53,148.68,3718.0,147.8428,147.9124,147.7632,147.9124,3718.0
2024-08-20 11:55:00,148.71,148.91,148.71,148.89,5650.0,147.9423,148.1413,147.9423,148.1214,5650.0
2024-08-20 12:00:00,148.83,148.89,148.82,148.89,3515.0,148.0617,148.1214,148.0517,148.1214,3515.0
2024-08-20 12:05:00,148.86,148.93,148.79,148.83,3389.0,148.0915,148.1612,148.0219,148.0617,3389.0
2024-08-20 12:10:00,148.79,148.81,148.71,148.8,1645.0,148.0219,148.0418,147.9423,148.0318,1645.0
2024-08-20 12:15:00,148.77,148.8,148.69,148.77,4737.0,148.002,148.0318,147.9224,148.002,4737.0
2024-08-20 12:20:00,148.67,148.78,148.67,148.7,2209.0,147.9025,148.0119,147.9025,147.9323,2209.0
2024-08-20 12:25:00,148.68,148.74,148.67,148.7,2379.0,147.9124,147.9721,147.9025,147.9323,2379.0
2024-08-20 12:30:00,148.74,148.85,148.71,148.85,965.0,147.9721,148.0816,147.9423,148.0816,965.0
2024-08-20 12:35:00,148.85,148.96,148.84,148.96,2108.0,148.0816,148.191,148.0716,148.191,2108.0
2024-08-20 12:40:00,148.99,148.99,148.86,148.88,4200.0,148.2208,148.2208,148.0915,148.1114,4200.0
2024-08-20 12:45:00,148.91,148.92,148.88,148.88,1892.0,148.1413,148.1512,148.1114,148.1114,1892.0
2024-08-20 12:50:00,148.91,148.91,148.79,148.79,2637.0,148.1413,148.1413,148.0219,148.0219,2637.0
2024-08-20 12:55:00,148.78,148.81,148.78,148.79,1821.0,148.0119,148.0418,148.0119,148.0219,1821.0
2024-08-20 13:00:00,148.77,148.77,148.59,148.65,1461.0,148.002,148.002,147.8229,147.8826,1461.0
2024-08-20 13:05:00,148.56,148.62,148.53,148.62,3394.0,147.7931,147.8528,147.7632,147.8528,3394.0
2024-08-20 13:10:00,148.63,148.7,148.6,148.64,2066.0,147.8627,147.9323,147.8329,147.8726,2066.0
2024-08-20 13:15:00,148.66,148.71,148.62,148.69,1772.0,147.8925,147.9423,147.8528,147.9224,1772.0
2024-08-20 13:20:00,148.69,148.73,148.68,148.69,1598.0,147.9224,147.9622,147.9124,147.9224,1598.0
2024-08-20 13:25:00,148.69,148.73,148.68,148.71,1619.0,147.9224,147.9622,147.9124,147.9423,1619.0
2024-08-20 13:30:00,148.7,148.74,148.68,148.7,2214.0,147.9323,147.9721,147.9124,147.9323,2214.0
2024-08-20 13:35:00,148.73,148.73,148.66,148.69,2274.0,147.9622,147.9622,147.8925,147.9224,2274.0
2024-08-20 13:40:00,148.69,148.8,148.68,148.8,1946.0,147.9224,148.0318,147.9124,148.0318,1946.0
2024-08-20 13:45:00,148.76,148.87,148.75,148.85,2748.0,147.992,148.1015,147.9821,148.0816,2748.0
2024-08-20 13:50:00,148.89,148.99,148.89,148.95,6833.0,148.1214,148.2208,148.1214,148.181,6833.0
2024-08-20 13:55:00,148.99,148.99,148.9,148.94,2016.0,148.2208,148.2208,148.1313,148.1711,2016.0
2024-08-20 14:00:00,148.96,149.0,148.94,148.99,1466.0,148.191,148.2308,148.1711,148.2208,1466.0
2024-08-20 14:05:00,149.0,149.03,148.96,148.97,2936.0,148.2308,148.2606,148.191,148.2009,2936.0
2024-08-20 14:10:00,149.02,149.17,148.94,149.14,6958.0,148.2507,148.3999,148.1711,148.3701,6958.0
2024-08-20 14:15:00,149.17,149.4,149.17,149.36,8340.0,148.3999,148.6287,148.3999,148.5889,8340.0
2024-08-20 14:20:00,149.36,149.47,149.36,149.44,4820.0,148.5889,148.6984,148.5889,148.6685,4820.0
2024-08-20 14:25:00,149.42,149.44,149.33,149.33,1821.0,148.6486,148.6685,148.5591,148.5591,1821.0
2024-08-20 14:30:00,149.3,149.34,149.23,149.23,2845.0,148.5292,148.569,148.4596,148.4596,2845.0
2024-08-20 14:35:00,149.25,149.25,148.98,148.98,2615.0,148.4795,148.4795,148.2109,148.2109,2615.0
2024-08-20 14:40:00,149.0,149.07,148.97,148.99,3855.0,148.2308,148.3004,148.2009,148.2208,3855.0
2024-08-20 14:45:00,148.99,148.99,148.88,148.88,2590.0,148.2208,148.2208,148.1114,148.1114,2590.0
2024-08-20 14:50:00,148.91,148.92,148.8,148.9,6866.0,148.1413,148.1512,148.0318,148.1313,6866.0
2024-08-20 14:55:00,148.88,149.02,148.85,148.9,2921.0,148.1114,148.2507,148.0816,148.1313,2921.0
2024-08-20 15:00:00,148.93,148.95,148.86,148.9,4329.0,148.1612,148.181,148.0915,148.1313,4329.0
2024-08-20 15:05:00,148.9,148.94,148.86,148.87,5261.0,148.1313,148.1711,148.0915,148.1015,5261.0
2024-08-20 15:10:00,148.88,148.92,148.7,148.71,11074.0,148.1114,148.1512,147.9323,147.9423,11074.0
2024-08-20 15:15:00,148.72,148.82,148.71,148.82,4322.0,147.9522,148.0517,147.9423,148.0517,4322.0
2024-08-20 15:20:00,148.85,148.92,148.8,148.87,7441.0,148.0816,148.1512,148.0318,148.1015,7441.0
2024-08-20 15:25:00,148.83,148.88,148.78,148.8,5493.0,148.0617,148.1114,148.0119,148.0318,5493.0
2024-08-20 15:30:00,148.83,148.85,148.77,148.82,8560.0,148.0617,148.0816,148.002,148.0517,8560.0
2024-08-20 15:35:00,148.8,148.9,148.78,148.83,5824.0,148.0318,148.1313,148.0119,148.0617,5824.0
2024-08-20 15:40:00,148.81,148.88,148.8,148.85,5142.0,148.0418,148.1114,148.0318,148.0816,5142.0
2024-08-20 15:45:00,148.85,148.94,148.83,148.92,5746.0,148.0816,148.1711,148.0617,148.1512,5746.0
2024-08-20 15:50:00,148.92,149.26,148.92,149.16,28805.0,148.1512,148.4894,148.1512,148.39,28805.0
2024-08-20 15:55:00,149.04,149.16,148.9,149.04,48934.0,148.2706,148.39,148.1313,148.2706,48934.0
2024-08-21 09:30:00,149.1,149.46,148.91,149.22,22571.0,148.3303,148.6884,148.1413,148.4497,22571.0
2024-08-21 09:35:00,149.19,149.3,148.87,149.29,6852.0,148.4198,148.5292,148.1015,148.5193,6852.0
2024-08-21 09:40:00,149.26,149.33,149.0,149.23,5937.0,148.4894,148.5591,148.2308,148.4596,5937.0
2024-08-21 09:45:00,149.24,149.33,148.93,149.0,21725.0,148.4696,148.5591,148.1612,148.2308,21725.0
2024-08-21 09:50:00,149.0,149.43,148.98,149.3,21929.0,148.2308,148.6586,148.2109,148.5292,21929.0
2024-08-21 09:55:00,149.29,149.61,149.29,149.42,5223.0,148.5193,148.8376,148.5193,148.6486,5223.0
2024-08-21 10:00:00,149.5,149.66,149.34,149.44,9287.0,148.7282,148.8874,148.569,148.6685,9287.0
2024-08-21 10:05:00,149.44,149.78,149.44,149.6,14107.0,148.6685,149.0068,148.6685,148.8277,14107.0
2024-08-21 10:10:00,149.64,149.81,149.53,149.71,4723.0,148.8675,149.0366,148.7581,148.9371,4723.0
2024-08-21 10:15:00,149.61,149.83,149.61,149.71,6517.0,148.8376,149.0565,148.8376,148.9371,6517.0
2024-08-21 10:20:00,149.76,149.81,149.49,149.58,8717.0,148.9869,149.0366,148.7183,148.8078,8717.0
2024-08-21 10:25:00,149.58,149.62,149.48,149.55,3350.0,148.8078,148.8476,148.7083,148.778,3350.0
2024-08-21 10:30:00,149.56,149.6,149.45,149.58,6632.0,148.7879,148.8277,148.6785,148.8078,6632.0
2024-08-21 10:35:00,149.54,149.86,149.54,149.74,12428.0,148.768,149.0864,148.768,148.967,12428.0
2024-08-21 10:40:00,149.75,149.98,149.72,149.77,15499.0,148.9769,149.2057,148.9471,148.9968,15499.0
2024-08-21 10:45:00,149.78,149.83,149.54,149.54,5765.0,149.0068,149.0565,148.768,148.768,5765.0
2024-08-21 10:50:00,149.52,149.55,149.14,149.14,8385.0,148.7481,148.778,148.3701,148.3701,8385.0
2024-08-21 10:55:00,149.14,149.34,149.14,149.34,7162.0,148.3701,148.569,148.3701,148.569,7162.0
2024-08-21 11:00:00,149.33,149.48,149.13,149.48,2759.0,148.5591,148.7083,148.3601,148.7083,2759.0
2024-08-21 11:05:00,149.5,149.65,149.5,149.62,4032.0,148.7282,148.8774,148.7282,148.8476,4032.0
2024-08-21 11:10:00,149.54,149.8,149.54,149.7,3488.0,148.768,149.0267,148.768,148.9272,3488.0
2024-08-21 11:15:00,149.8,149.84,149.61,149.61,2909.0,149.0267,149.0665,148.8376,148.8376,2909.0
2024-08-21 11:20:00,149.65,149.7,149.52,149.52,4940.0,148.8774,148.9272,148.7481,148.7481,4940.0
2024-08-21 11:25:00,149.53,149.6,149.52,149.54,2400.0,148.7581,148.8277,148.7481,148.768,2400.0
2024-08-21 11:30:00,149.47,149.47,149.31,149.31,5321.0,148.6984,148.6984,148.5392,148.5392,5321.0
2024-08-21 11:35:00,149.36,149.49,149.36,149.4,2084.0,148.5889,148.7183,148.5889,148.6287,2084.0
2024-08-21 11:40:00,149.44,149.49,149.4,149.4,3924.0,148.6685,148.7183,148.6287,148.6287,3924.0
2024-08-21 11:45:00,149.38,149.46,149.35,149.38,2300.0,148.6088,148.6884,148.579,148.6088,2300.0
2024-08-21 11:50:00,149.36,149.48,149.34,149.48,3017.0,148.5889,148.7083,148.569,148.7083,3017.0
2024-08-21 11:55:00,149.48,149.52,149.46,149.52,3312.0,148.7083,148.7481,148.6884,148.7481,3312.0
2024-08-21 12:00:00,149.48,149.6,149.43,149.6,2833.0,148.7083,148.8277,148.6586,148.8277,2833.0
2024-08-21 12:05:00,149.63,149.74,149.61,149.74,2637.0,148.8575,148.967,148.8376,148.967,2637.0
2024-08-21 12:10:00,149.72,149.72,149.63,149.66,2182.0,148.9471,148.9471,148.8575,148.8874,2182.0
2024-08-21 12:15:00,149.63,149.65,149.49,149.53,2353.0,148.8575,148.8774,148.7183,148.7581,2353.0
2024-08-21 12:20:00,149.55,149.57,149.44,149.51,7984.0,148.778,148.7978,148.6685,148.7382,7984.0
2024-08-21 12:25:00,149.55,149.62,149.54,149.62,1564.0,148.778,148.8476,148.768,148.8476,1564.0
2024-08-21 12:30:00,149.66,149.74,149.61,149.61,6852.0,148.8874,148.967,148.8376,148.8376,6852.0
2024-08-21 12:35:00,149.62,149.7,149.56,149.59,4663.0,148.8476,148.9272,148.7879,148.8177,4663.0
2024-08-21 12:40:00,149.58,149.58,149.45,149.55,8496.0,148.8078,148.8078,148.6785,148.778,8496.0
2024-08-21 12:45:00,149.53,149.57,149.47,149.52,4400.0,148.7581,148.7978,148.6984,148.7481,4400.0
2024-08-21 12:50:00,149.5,149.55,149.45,149.52,7641.0,148.7282,148.778,148.6785,148.7481,7641.0
2024-08-21 12:55:00,149.53,149.63,149.53,149.61,1718.0,148.7581,148.8575,148.7581,148.8376,1718.0
2024-08-21 13:00:00,149.59,149.63,149.59,149.59,3225.0,148.8177,148.8575,148.8177,148.8177,3225.0
2024-08-21 13:05:00,149.61,149.62,149.49,149.49,2298.0,148.8376,148.8476,148.7183,148.7183,2298.0
2024-08-21 13:10:00,149.5,149.51,149.45,149.49,2984.0,148.7282,148.7382,148.6785,148.7183,2984.0
2024-08-21 13:15:00,149.49,149.54,149.48,149.52,2415.0,148.7183,148.768,148.7083,148.7481,2415.0
2024-08-21 13:20:00,149.53,149.58,149.52,149.54,3110.0,148.7581,148.8078,148.7481,148.768,3110.0
2024-08-21 13:25:00,149.56,149.56,149.44,149.47,7679.0,148.7879,148.7879,148.6685,148.6984,7679.0
2024-08-21 13:30:00,149.46,149.5,149.46,149.49,1744.0,148.6884,148.7282,148.6884,148.7183,1744.0
2024-08-21 13:35:00,149.47,149.58,149.39,149.52,3368.0,148.6984,148.8078,148.6188,148.7481,3368.0
2024-08-21 13:40:00,149.56,149.56,149.53,149.55,2393.0,148.7879,148.7879,148.7581,148.778,2393.0
2024-08-21 13:45:00,149.53,149.6,149.53,149.59,2549.0,148.7581,148.8277,148.7581,148.8177,2549.0
2024-08-21 13:50:00,149.58,149.61,149.56,149.6,4543.0,148.8078,148.8376,148.7879,148.8277,4543.0
2024-08-21 13:55:00,149.6,149.62,149.58,149.61,4590.0,148.8277,148.8476,148.8078,148.8376,4590.0
2024-08-21 14:00:00,149.6,149.72,149.6,149.66,2790.0,148.8277,148.9471,148.8277,148.8874,2790.0
2024-08-21 14:05:00,149.62,149.65,149.56,149.6,2552.0,148.8476,148.8774,148.7879,148.8277,2552.0
2024-08-21 14:10:00,149.59,149.61,149.49,149.57,11674.0,148.8177,148.8376,148.7183,148.7978,11674.0
2024-08-21 14:15:00,149.58,149.6,149.53,149.54,1506.0,148.8078,148.8277,148.7581,148.768,1506.0
2024-08-21 14:20:00,149.51,149.59,149.51,149.57,1800.0,148.7382,148.8177,148.7382,148.7978,1800.0
2024-08-21 14:25:00,149.59,149.61,149.56,149.6,9570.0,148.8177,148.8376,148.7879,148.8277,9570.0
2024-08-21 14:30:00,149.6,149.65,149.59,149.62,14100.0,148.8277,148.8774,148.8177,148.8476,14100.0
2024-08-21 14:35:00,149.58,149.58,149.42,149.5,3513.0,148.8078,148.8078,148.6486,148.7282,3513.0
2024-08-21 14:40:00,149.52,149.59,149.5,149.59,2640.0,148.7481,148.8177,148.7282,148.8177,2640.0
2024-08-21 14:45:00,149.57,149.59,149.5,149.56,3152.0,148.7978,148.8177,148.7282,148.7879,3152.0
2024-08-21 14:50:00,149.59,149.71,149.59,149.69,2649.0,148.8177,148.9371,148.8177,148.9172,2649.0
2024-08-21 14:55:00,149.71,149.88,149.71,149.86,3029.0,148.9371,149.1062,148.9371,149.0864,3029.0
2024-08-21 15:00:00,149.85,149.9,149.8,149.8,5149.0,149.0764,149.1261,149.0267,149.0267,5149.0
2024-08-21 15:05:00,149.8,149.81,149.71,149.74,2618.0,149.0267,149.0366,148.9371,148.967,2618.0
2024-08-21 15:10:00,149.72,149.86,149.71,149.86,3242.0,148.9471,149.0864,148.9371,149.0864,3242.0
2024-08-21 15:15:00,149.83,149.83,149.73,149.78,2213.0,149.0565,149.0565,148.957,149.0068,2213.0
2024-08-21 15:20:00,149.77,149.77,149.61,149.69,4728.0,148.9968,148.9968,148.8376,148.9172,4728.0
2024-08-21 15:25:00,149.67,149.78,149.67,149.71,3478.0,148.8973,149.0068,148.8973,148.9371,3478.0
2024-08-21 15:30:00,149.7,149.74,149.67,149.72,6363.0,148.9272,148.967,148.8973,148.9471,6363.0
2024-08-21 15:35:00,149.7,149.75,149.68,149.75,3725.0,148.9272,148.9769,148.9073,148.9769,3725.0
2024-08-21 15:40:00,149.75,149.76,149.67,149.69,5836.0,148.9769,148.9869,148.8973,148.9172,5836.0
2024-08-21 15:45:00,149.66,149.72,149.63,149.69,4770.0,148.8874,148.9471,148.8575,148.9172,4770.0
2024-08-21 15:50:00,149.68,149.84,149.62,149.69,23515.0,148.9073,149.0665,148.8476,148.9172,23515.0
2024-08-21 15:55:00,149.7,149.81,149.66,149.73,59271.0,148.9272,149.0366,148.8874,148.957,59271.0
2024-08-22 09:30:00,149.12,150.03,149.12,149.83,66171.0,148.3502,149.2555,148.3502,149.0565,66171.0
2024-08-22 09:35:00,150.05,150.05,149.85,149.85,5006.0,149.2754,149.2754,149.0764,149.0764,5006.0
2024-08-22 09:40:00,149.83,150.05,149.82,150.05,6631.0,149.0565,149.2754,149.0466,149.2754,6631.0
2024-08-22 09:45:00,150.05,150.06,149.73,149.73,4687.0,149.2754,149.2853,148.957,148.957,4687.0
2024-08-22 09:50:00,149.64,149.64,149.12,149.26,14457.0,148.8675,148.8675,148.3502,148.4894,14457.0
2024-08-22 09:55:00,149.21,149.34,149.14,149.21,18866.0,148.4397,148.569,148.3701,148.4397,18866.0
2024-08-22 10:00:00,149.22,149.38,149.09,149.09,15480.0,148.4497,148.6088,148.3203,148.3203,15480.0
2024-08-22 10:05:00,149.09,149.13,148.91,149.13,16733.0,148.3203,148.3601,148.1413,148.3601,16733.0
2024-08-22 10:10:00,149.15,149.19,148.99,149.18,7895.0,148.38,148.4198,148.2208,148.4099,7895.0
2024-08-22 10:15:00,149.19,149.19,148.96,148.96,12080.0,148.4198,148.4198,148.191,148.191,12080.0
2024-08-22 10:20:00,149.0,149.0,148.8,148.9,6164.0,148.2308,148.2308,148.0318,148.1313,6164.0
2024-08-22 10:25:00,148.95,149.03,148.89,148.93,4388.0,148.181,148.2606,148.1214,148.1612,4388.0
2024-08-22 10:30:00,148.93,148.96,148.75,148.83,7805.0,148.1612,148.191,147.9821,148.0617,7805.0
2024-08-22 10:35:00,148.86,149.01,148.82,148.97,2772.0,148.0915,148.2407,148.0517,148.2009,2772.0
2024-08-22 10:40:00,148.96,148.98,148.9,148.91,1911.0,148.191,148.2109,148.1313,148.1413,1911.0
2024-08-22 10:45:00,148.92,148.94,148.68,148.71,6212.0,148.1512,148.1711,147.9124,147.9423,6212.0
2024-08-22 10:50:00,148.76,148.87,148.76,148.85,4661.0,147.992,148.1015,147.992,148.0816,4661.0
2024-08-22 10:55:00,148.89,148.95,148.77,148.77,5303.0,148.1214,148.181,148.002,148.002,5303.0
2024-08-22 11:00:00,148.83,148.88,148.73,148.73,8773.0,148.0617,148.1114,147.9622,147.9622,8773.0
2024-08-22 11:05:00,148.7,148.73,148.62,148.63,3554.0,147.9323,147.9622,147.8528,147.8627,3554.0
2024-08-22 11:10:00,148.58,148.61,148.41,148.41,2800.0,147.813,147.8428,147.6438,147.6438,2800.0
2024-08-22 11:15:00,148.48,148.52,148.28,148.34,5259.0,147.7135,147.7533,147.5145,147.5742,5259.0
2024-08-22 11:20:00,148.28,148.3,148.12,148.29,8626.0,147.5145,147.5344,147.3553,147.5245,8626.0
2024-08-22 11:25:00,148.29,148.4,148.28,148.4,2945.0,147.5245,147.6339,147.5145,147.6339,2945.0
2024-08-22 11:30:00,148.4,148.42,148.3,148.33,1574.0,147.6339,147.6538,147.5344,147.5642,1574.0
2024-08-22 11:35:00,148.42,148.42,148.27,148.28,3258.0,147.6538,147.6538,147.5046,147.5145,3258.0
2024-08-22 11:40:00,148.28,148.33,148.1,148.1,2166.0,147.5145,147.5642,147.3354,147.3354,2166.0
2024-08-22 11:45:00,148.17,148.2,148.1,148.12,4445.0,147.4051,147.4349,147.3354,147.3553,4445.0
2024-08-22 11:50:00,148.13,148.15,148.02,148.06,3038.0,147.3653,147.3852,147.2559,147.2956,3038.0
2024-08-22 11:55:00,148.0,148.07,147.95,148.06,3671.0,147.236,147.3056,147.1862,147.2956,3671.0
2024-08-22 12:00:00,148.05,148.11,147.96,148.0,2600.0,147.2857,147.3454,147.1962,147.236,2600.0
2024-08-22 12:05:00,147.98,148.02,147.84,147.97,4925.0,147.2161,147.2559,147.0768,147.2061,4925.0
2024-08-22 12:10:00,147.95,147.96,147.88,147.9,2800.0,147.1862,147.1962,147.1166,147.1365,2800.0
2024-08-22 12:15:00,147.87,147.98,147.8,147.94,4657.0,147.1066,147.2161,147.037,147.1763,4657.0
2024-08-22 12:20:00,147.97,148.06,147.86,147.99,5038.0,147.2061,147.2956,147.0967,147.226,5038.0
2024-08-22 12:25:00,147.95,148.13,147.94,148.06,5374.0,147.1862,147.3653,147.1763,147.2956,5374.0
2024-08-22 12:30:00,148.05,148.19,148.01,148.19,4414.0,147.2857,147.425,147.2459,147.425,4414.0
2024-08-22 12:35:00,148.14,148.14,147.98,147.98,3033.0,147.3752,147.3752,147.2161,147.2161,3033.0
2024-08-22 12:40:00,147.96,148.15,147.96,148.03,4452.0,147.1962,147.3852,147.1962,147.2658,4452.0
2024-08-22 12:45:00,148.02,148.14,147.94,147.94,6967.0,147.2559,147.3752,147.1763,147.1763,6967.0
2024-08-22 12:50:00,147.98,147.98,147.67,147.7,4554.0,147.2161,147.2161,146.9077,146.9375,4554.0
2024-08-22 12:55:00,147.68,147.72,147.55,147.58,12397.0,146.9176,146.9574,146.7883,146.8181,12397.0
2024-08-22 13:00:00,147.64,147.64,147.42,147.42,5940.0,146.8778,146.8778,146.6589,146.6589,5940.0
2024-08-22 13:05:00,147.42,147.47,147.29,147.41,4384.0,146.6589,146.7087,146.5296,146.649,4384.0
2024-08-22 13:10:00,147.41,147.62,147.41,147.56,5603.0,146.649,146.8579,146.649,146.7982,5603.0
2024-08-22 13:15:00,147.61,147.82,147.61,147.8,1700.0,146.848,147.0569,146.848,147.037,1700.0
2024-08-22 13:20:00,147.83,147.83,147.53,147.59,4964.0,147.0668,147.0668,146.7684,146.8281,4964.0
2024-08-22 13:25:00,147.56,147.56,147.48,147.48,2237.0,146.7982,146.7982,146.7186,146.7186,2237.0
2024-08-22 13:30:00,147.46,147.46,147.24,147.24,2212.0,146.6987,146.6987,146.4799,146.4799,2212.0
2024-08-22 13:35:00,147.27,147.36,147.22,147.26,8599.0,146.5097,146.5993,146.46,146.4998,8599.0
2024-08-22 13:40:00,147.29,147.29,147.07,147.08,5112.0,146.5296,146.5296,146.3108,146.3207,5112.0
2024-08-22 13:45:00,147.07,147.11,146.97,147.01,5629.0,146.3108,146.3505,146.2113,146.2511,5629.0
2024-08-22 13:50:00,147.0,147.18,146.93,146.98,13725.0,146.2411,146.4202,146.1715,146.2212,13725.0
2024-08-22 13:55:00,147.0,147.04,146.84,146.88,3986.0,146.2411,146.2809,146.0819,146.1217,3986.0
2024-08-22 14:00:00,146.89,146.89,146.73,146.78,4127.0,146.1317,146.1317,145.9725,146.0223,4127.0
2024-08-22 14:05:00,146.78,147.04,146.77,147.04,6102.0,146.0223,146.2809,146.0123,146.2809,6102.0
2024-08-22 14:10:00,147.05,147.15,147.02,147.1,9451.0,146.2909,146.3903,146.261,146.3406,9451.0
2024-08-22 14:15:00,147.12,147.28,147.12,147.27,5354.0,146.3605,146.5197,146.3605,146.5097,5354.0
2024-08-22 14:20:00,147.24,147.24,147.15,147.19,5886.0,146.4799,146.4799,146.3903,146.4301,5886.0
2024-08-22 14:25:00,147.19,147.29,147.19,147.29,5858.0,146.4301,146.5296,146.4301,146.5296,5858.0
2024-08-22 14:30:00,147.26,147.26,147.16,147.16,6297.0,146.4998,146.4998,146.4003,146.4003,6297.0
2024-08-22 14:35:00,147.23,147.31,147.2,147.25,6019.0,146.4699,146.5495,146.4401,146.4898,6019.0
2024-08-22 14:40:00,147.27,147.41,147.26,147.39,4982.0,146.5097,146.649,146.4998,146.6291,4982.0
2024-08-22 14:45:00,147.41,147.46,147.36,147.4,2811.0,146.649,146.6987,146.5993,146.6391,2811.0
2024-08-22 14:50:00,147.36,147.44,147.36,147.41,4060.0,146.5993,146.6788,146.5993,146.649,4060.0
2024-08-22 14:55:00,147.4,147.4,147.26,147.27,6107.0,146.6391,146.6391,146.4998,146.5097,6107.0
2024-08-22 15:00:00,147.28,147.48,147.28,147.46,4527.0,146.5197,146.7186,146.5197,146.6987,4527.0
2024-08-22 15:05:00,147.47,147.48,147.31,147.39,10301.0,146.7087,146.7186,146.5495,146.6291,10301.0
2024-08-22 15:10:00,147.39,147.46,147.37,147.45,2764.0,146.6291,146.6987,146.6092,146.6888,2764.0
2024-08-22 15:15:00,147.45,147.46,147.34,147.4,13992.0,146.6888,146.6987,146.5794,146.6391,13992.0
2024-08-22 15:20:00,147.38,147.41,147.16,147.23,13527.0,146.6192,146.649,146.4003,146.4699,13527.0
2024-08-22 15:25:00,147.22,147.27,147.09,147.22,12718.0,146.46,146.5097,146.3307,146.46,12718.0
2024-08-22 15:30:00,147.23,147.26,147.14,147.2,16243.0,146.4699,146.4998,146.3804,146.4401,16243.0
2024-08-22 15:35:00,147.23,147.38,147.2,147.37,6908.0,146.4699,146.6192,146.4401,146.6092,6908.0
2024-08-22 15:40:00,147.37,147.45,147.32,147.37,10949.0,146.6092,146.6888,146.5595,146.6092,10949.0
2024-08-22 15:45:00,147.39,147.61,147.37,147.61,13835.0,146.6291,146.848,146.6092,146.848,13835.0
2024-08-22 15:50:00,147.58,147.63,146.93,147.05,36557.0,146.8181,146.8679,146.1715,146.2909,36557.0
2024-08-22 15:55:00,147.11,147.18,146.89,147.08,82673.0,146.3505,146.4202,146.1317,146.3207,82673.0
2024-08-23 09:30:00,148.37,148.51,148.02,148.19,19524.0,147.604,147.7433,147.2559,147.425,19524.0
2024-08-23 09:35:00,148.01,148.42,147.87,147.94,5120.0,147.2459,147.6538,147.1066,147.1763,5120.0
2024-08-23 09:40:00,147.87,147.87,147.46,147.46,1817.0,147.1066,147.1066,146.6987,146.6987,1817.0
2024-08-23 09:45:00,147.41,147.79,147.41,147.79,6307.0,146.649,147.027,146.649,147.027,6307.0
2024-08-23 09:50:00,147.88,148.16,147.83,147.96,4827.0,147.1166,147.3951,147.0668,147.1962,4827.0
2024-08-23 09:55:00,147.98,147.98,147.71,147.78,2164.0,147.2161,147.2161,146.9475,147.0171,2164.0
2024-08-23 10:00:00,147.84,148.41,147.75,148.26,16095.0,147.0768,147.6438,146.9872,147.4946,16095.0
2024-08-23 10:05:00,148.16,148.17,147.83,147.94,13423.0,147.3951,147.4051,147.0668,147.1763,13423.0
2024-08-23 10:10:00,147.88,148.08,147.73,147.81,9428.0,147.1166,147.3155,146.9673,147.0469,9428.0
2024-08-23 10:15:00,147.83,147.96,147.72,147.83,5308.0,147.0668,147.1962,146.9574,147.0668,5308.0
2024-08-23 10:20:00,147.75,148.06,147.73,147.92,5852.0,146.9872,147.2956,146.9673,147.1564,5852.0
2024-08-23 10:25:00,147.98,148.06,147.89,147.89,5070.0,147.2161,147.2956,147.1265,147.1265,5070.0
2024-08-23 10:30:00,147.88,147.96,147.71,147.77,4671.0,147.1166,147.1962,146.9475,147.0071,4671.0
2024-08-23 10:35:00,147.71,147.74,147.53,147.63,5774.0,146.9475,146.9773,146.7684,146.8679,5774.0
2024-08-23 10:40:00,147.52,147.64,147.46,147.46,7122.0,146.7584,146.8778,146.6987,146.6987,7122.0
2024-08-23 10:45:00,147.44,147.46,146.78,146.87,15700.0,146.6788,146.6987,146.0223,146.1118,15700.0
2024-08-23 10:50:00,146.88,146.92,146.46,146.71,18580.0,146.1217,146.1615,145.7039,145.9526,18580.0
2024-08-23 10:55:00,146.78,147.17,146.71,147.03,12797.0,146.0223,146.4102,145.9526,146.271,12797.0
2024-08-23 11:00:00,147.14,147.14,146.97,146.97,3845.0,146.3804,146.3804,146.2113,146.2113,3845.0
2024-08-23 11:05:00,147.05,147.2,146.99,147.1,5700.0,146.2909,146.4401,146.2312,146.3406,5700.0
2024-08-23 11:10:00,147.17,147.45,146.99,147.41,7652.0,146.4102,146.6888,146.2312,146.649,7652.0
2024-08-23 11:15:00,147.41,147.81,147.41,147.67,1343.0,146.649,147.0469,146.649,146.9077,1343.0
2024-08-23 11:20:00,147.66,147.69,147.44,147.58,4353.0,146.8977,146.9276,146.6788,146.8181,4353.0
2024-08-23 11:25:00,147.56,147.64,147.4,147.47,5646.0,146.7982,146.8778,146.6391,146.7087,5646.0
2024-08-23 11:30:00,147.5,147.54,147.34,147.43,5243.0,146.7385,146.7783,146.5794,146.6689,5243.0
2024-08-23 11:35:00,147.52,147.7,147.52,147.62,6377.0,146.7584,146.9375,146.7584,146.8579,6377.0
2024-08-23 11:40:00,147.66,147.74,147.29,147.33,6295.0,146.8977,146.9773,146.5296,146.5694,6295.0
2024-08-23 11:45:00,147.36,147.37,147.15,147.25,5877.0,146.5993,146.6092,146.3903,146.4898,5877.0
2024-08-23 11:50:00,147.24,147.29,147.16,147.25,4748.0,146.4799,146.5296,146.4003,146.4898,4748.0
2024-08-23 11:55:00,147.3,147.38,147.09,147.16,3999.0,146.5396,146.6192,146.3307,146.4003,3999.0
2024-08-23 12:00:00,147.18,147.18,146.9,146.93,4385.0,146.4202,146.4202,146.1416,146.1715,4385.0
2024-08-23 12:05:00,146.88,146.88,146.6,146.74,10803.0,146.1217,146.1217,145.8432,145.9825,10803.0
2024-08-23 12:10:00,146.74,146.8,146.66,146.67,4207.0,145.9825,146.0421,145.9029,145.9128,4207.0
2024-08-23 12:15:00,146.67,146.8,146.57,146.8,4400.0,145.9128,146.0421,145.8133,146.0421,4400.0
2024-08-23 12:20:00,146.77,146.77,146.62,146.63,3429.0,146.0123,146.0123,145.8631,145.873,3429.0
2024-08-23 12:25:00,146.63,146.63,146.39,146.52,4249.0,145.873,145.873,145.6343,145.7636,4249.0
2024-08-23 12:30:00,146.52,146.66,146.52,146.62,3695.0,145.7636,145.9029,145.7636,145.8631,3695.0
2024-08-23 12:35:00,146.66,146.69,146.44,146.47,3200.0,145.9029,145.9327,145.684,145.7139,3200.0
2024-08-23 12:40:00,146.49,146.5,146.24,146.31,4832.0,145.7337,145.7437,145.485,145.5547,4832.0
2024-08-23 12:45:00,146.31,146.33,146.17,146.28,5938.0,145.5547,145.5746,145.4154,145.5248,5938.0
2024-08-23 12:50:00,146.3,146.54,146.3,146.46,6290.0,145.5447,145.7835,145.5447,145.7039,6290.0
2024-08-23 12:55:00,146.47,146.59,146.46,146.53,8198.0,145.7139,145.8332,145.7039,145.7735,8198.0
2024-08-23 13:00:00,146.5,146.52,146.37,146.42,5835.0,145.7437,145.7636,145.6144,145.6641,5835.0
2024-08-23 13:05:00,146.43,146.43,146.29,146.3,4600.0,145.6741,145.6741,145.5348,145.5447,4600.0
2024-08-23 13:10:00,146.31,146.38,146.24,146.37,5989.0,145.5547,145.6243,145.485,145.6144,5989.0
2024-08-23 13:15:00,146.39,146.41,146.23,146.28,4396.0,145.6343,145.6542,145.4751,145.5248,4396.0
2024-08-23 13:20:00,146.27,146.41,146.26,146.29,4400.0,145.5149,145.6542,145.5049,145.5348,4400.0
2024-08-23 13:25:00,146.33,146.33,146.22,146.3,3045.0,145.5746,145.5746,145.4651,145.5447,3045.0
2024-08-23 13:30:00,146.33,146.34,146.22,146.22,2835.0,145.5746,145.5845,145.4651,145.4651,2835.0
2024-08-23 13:35:00,146.21,146.32,146.15,146.24,9655.0,145.4552,145.5646,145.3955,145.485,9655.0
2024-08-23 13:40:00,146.22,146.53,146.21,146.48,7767.0,145.4651,145.7735,145.4552,145.7238,7767.0
2024-08-23 13:45:00,146.53,146.54,146.3,146.35,4608.0,145.7735,145.7835,145.5447,145.5945,4608.0
2024-08-23 13:50:00,146.34,146.46,146.3,146.46,4275.0,145.5845,145.7039,145.5447,145.7039,4275.0
2024-08-23 13:55:00,146.43,146.46,146.36,146.4,5904.0,145.6741,145.7039,145.6044,145.6442,5904.0
2024-08-23 14:00:00,146.41,146.53,146.36,146.47,7780.0,145.6542,145.7735,145.6044,145.7139,7780.0
2024-08-23 14:05:00,146.47,146.47,146.37,146.37,3572.0,145.7139,145.7139,145.6144,145.6144,3572.0
2024-08-23 14:10:00,146.38,146.59,146.37,146.57,6537.0,145.6243,145.8332,145.6144,145.8133,6537.0
2024-08-23 14:15:00,146.58,146.75,146.55,146.74,12549.0,145.8233,145.9924,145.7934,145.9825,12549.0
2024-08-23 14:20:00,146.75,146.75,146.53,146.62,7627.0,145.9924,145.9924,145.7735,145.8631,7627.0
2024-08-23 14:25:00,146.64,146.75,146.64,146.71,4800.0,145.883,145.9924,145.883,145.9526,4800.0
2024-08-23 14:30:00,146.68,146.72,146.53,146.59,4837.0,145.9228,145.9626,145.7735,145.8332,4837.0
2024-08-23 14:35:00,146.6,146.65,146.55,146.58,7235.0,145.8432,145.8929,145.7934,145.8233,7235.0
2024-08-23 14:40:00,146.58,146.83,146.58,146.76,9852.0,145.8233,146.072,145.8233,146.0024,9852.0
2024-08-23 14:45:00,146.73,146.86,146.73,146.81,4489.0,145.9725,146.1018,145.9725,146.0521,4489.0
2024-08-23 14:50:00,146.79,146.9,146.78,146.9,5258.0,146.0322,146.1416,146.0223,146.1416,5258.0
2024-08-23 14:55:00,146.94,146.94,146.78,146.79,5357.0,146.1814,146.1814,146.0223,146.0322,5357.0
2024-08-23 15:00:00,146.81,146.81,146.68,146.68,5808.0,146.0521,146.0521,145.9228,145.9228,5808.0
2024-08-23 15:05:00,146.7,146.86,146.7,146.85,7600.0,145.9427,146.1018,145.9427,146.0919,7600.0
2024-08-23 15:10:00,146.87,147.21,146.86,147.13,5289.0,146.1118,146.45,146.1018,146.3704,5289.0
2024-08-23 15:15:00,147.16,147.24,147.14,147.22,11217.0,146.4003,146.4799,146.3804,146.46,11217.0
2024-08-23 15:20:00,147.25,147.31,147.2,147.23,4050.0,146.4898,146.5495,146.4401,146.4699,4050.0
2024-08-23 15:25:00,147.28,147.39,147.28,147.38,3601.0,146.5197,146.6291,146.5197,146.6192,3601.0
2024-08-23 15:30:00,147.36,147.43,147.34,147.4,9403.0,146.5993,146.6689,146.5794,146.6391,9403.0
2024-08-23 15:35:00,147.39,147.4,147.25,147.31,11947.0,146.6291,146.6391,146.4898,146.5495,11947.0
2024-08-23 15:40:00,147.34,147.45,147.34,147.38,7810.0,146.5794,146.6888,146.5794,146.6192,7810.0
2024-08-23 15:45:00,147.4,147.51,147.25,147.51,7189.0,146.6391,146.7485,146.4898,146.7485,7189.0
2024-08-23 15:50:00,147.57,147.6,147.23,147.47,36549.0,146.8082,146.838,146.4699,146.7087,36549.0
2024-08-23 15:55:00,147.51,147.68,147.45,147.62,88155.0,146.7485,146.9176,146.6888,146.8579,88155.0
2024-08-26 09:30:00,147.51,148.37,147.48,148.15,29861.0,146.7485,147.604,146.7186,147.3852,29861.0
2024-08-26 09:35:00,148.16,148.66,148.16,148.39,4869.0,147.3951,147.8925,147.3951,147.6239,4869.0
2024-08-26 09:40:00,148.3,148.63,148.28,148.56,8436.0,147.5344,147.8627,147.5145,147.7931,8436.0
2024-08-26 09:45:00,148.62,148.87,148.57,148.87,4620.0,147.8528,148.1015,147.803,148.1015,4620.0
2024-08-26 09:50:00,148.91,149.14,148.85,149.08,10542.0,148.1413,148.3701,148.0816,148.3104,10542.0
2024-08-26 09:55:00,149.13,149.23,148.88,149.02,8518.0,148.3601,148.4596,148.1114,148.2507,8518.0
2024-08-26 10:00:00,149.03,149.37,149.02,149.32,6080.0,148.2606,148.5989,148.2507,148.5491,6080.0
2024-08-26 10:05:00,149.33,149.37,148.86,149.0,11724.0,148.5591,148.5989,148.0915,148.2308,11724.0
2024-08-26 10:10:00,149.02,149.24,148.89,149.03,14462.0,148.2507,148.4696,148.1214,148.2606,14462.0
2024-08-26 10:15:00,149.05,149.05,148.85,149.0,4953.0,148.2805,148.2805,148.0816,148.2308,4953.0
2024-08-26 10:20:00,149.01,149.1,148.97,149.05,1704.0,148.2407,148.3303,148.2009,148.2805,1704.0
2024-08-26 10:25:00,149.08,149.08,148.92,148.94,5632.0,148.3104,148.3104,148.1512,148.1711,5632.0
2024-08-26 10:30:00,148.91,148.99,148.79,148.99,5886.0,148.1413,148.2208,148.0219,148.2208,5886.0
2024-08-26 10:35:00,148.97,148.97,148.77,148.81,4300.0,148.2009,148.2009,148.002,148.0418,4300.0
2024-08-26 10:40:00,148.83,149.08,148.82,149.08,7834.0,148.0617,148.3104,148.0517,148.3104,7834.0
2024-08-26 10:45:00,149.11,149.37,149.08,149.37,10722.0,148.3402,148.5989,148.3104,148.5989,10722.0
2024-08-26 10:50:00,149.34,149.4,149.14,149.14,14039.0,148.569,148.6287,148.3701,148.3701,14039.0
2024-08-26 10:55:00,149.14,149.14,148.94,148.99,10245.0,148.3701,148.3701,148.1711,148.2208,10245.0
2024-08-26 11:00:00,148.95,149.15,148.9,149.15,6774.0,148.181,148.38,148.1313,148.38,6774.0
2024-08-26 11:05:00,149.15,149.17,149.09,149.16,3543.0,148.38,148.3999,148.3203,148.39,3543.0
2024-08-26 11:10:00,149.12,149.15,149.01,149.01,6387.0,148.3502,148.38,148.2407,148.2407,6387.0
2024-08-26 11:15:00,149.01,149.01,148.82,148.9,8165.0,148.2407,148.2407,148.0517,148.1313,8165.0
2024-08-26 11:20:00,148.9,148.93,148.84,148.91,6947.0,148.1313,148.1612,148.0716,148.1413,6947.0
2024-08-26 11:25:00,148.94,149.0,148.7,148.77,7212.0,148.1711,148.2308,147.9323,148.002,7212.0
2024-08-26 11:30:00,148.74,148.88,148.62,148.84,8677.0,147.9721,148.1114,147.8528,148.0716,8677.0
2024-08-26 11:35:00,148.84,148.86,148.78,148.81,4142.0,148.0716,148.0915,148.0119,148.0418,4142.0
2024-08-26 11:40:00,148.8,149.07,148.79,149.0,8726.0,148.0318,148.3004,148.0219,148.2308,8726.0
2024-08-26 11:45:00,149.0,149.13,148.95,149.09,5487.0,148.2308,148.3601,148.181,148.3203,5487.0
2024-08-26 11:50:00,149.13,149.16,149.04,149.15,5096.0,148.3601,148.39,148.2706,148.38,5096.0
2024-08-26 11:55:00,149.15,149.17,148.97,148.97,8734.0,148.38,148.3999,148.2009,148.2009,8734.0
2024-08-26 12:00:00,148.94,149.02,148.9,149.0,2185.0,148.1711,148.2507,148.1313,148.2308,2185.0
2024-08-26 12:05:00,148.97,149.01,148.86,148.88,7568.0,148.2009,148.2407,148.0915,148.1114,7568.0
2024-08-26 12:10:00,148.88,148.91,148.79,148.81,5272.0,148.1114,148.1413,148.0219,148.0418,5272.0
2024-08-26 12:15:00,148.79,148.94,148.75,148.94,3861.0,148.0219,148.1711,147.9821,148.1711,3861.0
2024-08-26 12:20:00,148.94,148.99,148.92,148.96,3790.0,148.1711,148.2208,148.1512,148.191,3790.0
2024-08-26 12:25:00,148.94,149.07,148.93,149.07,4601.0,148.1711,148.3004,148.1612,148.3004,4601.0
2024-08-26 12:30:00,149.05,149.11,149.05,149.07,3820.0,148.2805,148.3402,148.2805,148.3004,3820.0
2024-08-26 12:35:00,149.1,149.12,149.07,149.1,2973.0,148.3303,148.3502,148.3004,148.3303,2973.0
2024-08-26 12:40:00,149.12,149.12,149.06,149.11,2294.0,148.3502,148.3502,148.2905,148.3402,2294.0
2024-08-26 12:45:00,149.09,149.11,149.04,149.05,5126.0,148.3203,148.3402,148.2706,148.2805,5126.0
2024-08-26 12:50:00,149.07,149.16,149.06,149.09,6528.0,148.3004,148.39,148.2905,148.3203,6528.0
2024-08-26 12:55:00,149.09,149.11,149.06,149.09,3746.0,148.3203,148.3402,148.2905,148.3203,3746.0
2024-08-26 13:00:00,149.09,149.15,149.09,149.14,3727.0,148.3203,148.38,148.3203,148.3701,3727.0
2024-08-26 13:05:00,149.15,149.18,149.06,149.18,4184.0,148.38,148.4099,148.2905,148.4099,4184.0
2024-08-26 13:10:00,149.2,149.41,149.19,149.37,8842.0,148.4298,148.6387,148.4198,148.5989,8842.0
2024-08-26 13:15:00,149.38,149.46,149.33,149.45,6033.0,148.6088,148.6884,148.5591,148.6785,6033.0
2024-08-26 13:20:00,149.48,149.48,149.33,149.42,5526.0,148.7083,148.7083,148.5591,148.6486,5526.0
2024-08-26 13:25:00,149.47,149.48,149.34,149.39,2003.0,148.6984,148.7083,148.569,148.6188,2003.0
2024-08-26 13:30:00,149.37,149.39,149.22,149.23,4426.0,148.5989,148.6188,148.4497,148.4596,4426.0
2024-08-26 13:35:00,149.19,149.26,149.1,149.12,4996.0,148.4198,148.4894,148.3303,148.3502,4996.0
2024-08-26 13:40:00,149.13,149.17,149.09,149.16,2929.0,148.3601,148.3999,148.3203,148.39,2929.0
2024-08-26 13:45:00,149.14,149.14,148.97,148.99,3417.0,148.3701,148.3701,148.2009,148.2208,3417.0
2024-08-26 13:50:00,148.99,149.02,148.83,148.91,4252.0,148.2208,148.2507,148.0617,148.1413,4252.0
2024-08-26 13:55:00,148.88,148.89,148.78,148.86,3837.0,148.1114,148.1214,148.0119,148.0915,3837.0
2024-08-26 14:00:00,148.84,148.84,148.7,148.71,5425.0,148.0716,148.0716,147.9323,147.9423,5425.0
2024-08-26 14:05:00,148.7,148.79,148.63,148.68,3513.0,147.9323,148.0219,147.8627,147.9124,3513.0
2024-08-26 14:10:00,148.65,148.76,148.64,148.75,2631.0,147.8826,147.992,147.8726,147.9821,2631.0
2024-08-26 14:15:00,148.77,148.88,148.77,148.88,3021.0,148.002,148.1114,148.002,148.1114,3021.0
2024-08-26 14:20:00,148.88,149.01,148.79,148.96,9092.0,148.1114,148.2407,148.0219,148.191,9092.0
2024-08-26 14:25:00,148.94,148.99,148.84,148.87,2574.0,148.1711,148.2208,148.0716,148.1015,2574.0
2024-08-26 14:30:00,148.9,149.06,148.88,149.03,4808.0,148.1313,148.2905,148.1114,148.2606,4808.0
2024-08-26 14:35:00,149.04,149.15,149.04,149.11,3745.0,148.2706,148.38,148.2706,148.3402,3745.0
2024-08-26 14:40:00,149.11,149.12,149.05,149.07,6761.0,148.3402,148.3502,148.2805,148.3004,6761.0
2024-08-26 14:45:00,149.05,149.09,148.98,148.98,3785.0,148.2805,148.3203,148.2109,148.2109,3785.0
2024-08-26 14:50:00,148.99,149.02,148.95,148.95,3227.0,148.2208,148.2507,148.181,148.181,3227.0
2024-08-26 14:55:00,148.96,149.04,148.92,148.92,7983.0,148.191,148.2706,148.1512,148.1512,7983.0
2024-08-26 15:00:00,148.94,148.98,148.91,148.95,4948.0,148.1711,148.2109,148.1413,148.181,4948.0
2024-08-26 15:05:00,148.97,148.97,148.8,148.84,6216.0,148.2009,148.2009,148.0318,148.0716,6216.0
2024-08-26 15:10:00,148.88,148.9,148.72,148.72,7254.0,148.1114,148.1313,147.9522,147.9522,7254.0
2024-08-26 15:15:00,148.74,148.89,148.71,148.89,6592.0,147.9721,148.1214,147.9423,148.1214,6592.0
2024-08-26 15:20:00,148.91,148.92,148.78,148.78,5483.0,148.1413,148.1512,148.0119,148.0119,5483.0
2024-08-26 15:25:00,148.8,148.83,148.77,148.79,3341.0,148.0318,148.0617,148.002,148.0219,3341.0
2024-08-26 15:30:00,148.78,148.78,148.61,148.67,10165.0,148.0119,148.0119,147.8428,147.9025,10165.0
2024-08-26 15:35:00,148.67,148.69,148.51,148.53,7796.0,147.9025,147.9224,147.7433,147.7632,7796.0
2024-08-26 15:40:00,148.53,148.8,148.52,148.8,40984.0,147.7632,148.0318,147.7533,148.0318,40984.0
2024-08-26 15:45:00,148.82,148.9,148.78,148.86,10406.0,148.0517,148.1313,148.0119,148.0915,10406.0
2024-08-26 15:50:00,148.88,148.89,148.59,148.69,45582.0,148.1114,148.1214,147.8229,147.9224,45582.0
2024-08-26 15:55:00,148.69,148.75,148.4,148.59,124001.0,147.9224,147.9821,147.6339,147.8229,124001.0
2024-08-27 09:30:00,148.47,149.35,148.38,149.24,38367.0,147.7035,148.579,147.614,148.4696,38367.0
2024-08-27 09:35:00,149.23,149.7,149.23,149.34,7814.0,148.4596,148.9272,148.4596,148.569,7814.0
2024-08-27 09:40:00,149.08,149.28,149.04,149.09,4937.0,148.3104,148.5093,148.2706,148.3203,4937.0
2024-08-27 09:45:00,149.08,149.23,148.96,149.01,7198.0,148.3104,148.4596,148.191,148.2407,7198.0
2024-08-27 09:50:00,149.08,149.33,149.01,149.33,5471.0,148.3104,148.5591,148.2407,148.5591,5471.0
2024-08-27 09:55:00,149.28,149.32,149.12,149.12,5365.0,148.5093,148.5491,148.3502,148.3502,5365.0
2024-08-27 10:00:00,149.14,149.25,148.85,148.92,8782.0,148.3701,148.4795,148.0816,148.1512,8782.0
2024-08-27 10:05:00,148.91,149.19,148.91,149.18,6030.0,148.1413,148.4198,148.1413,148.4099,6030.0
2024-08-27 10:10:00,149.21,149.23,149.05,149.18,7704.0,148.4397,148.4596,148.2805,148.4099,7704.0
2024-08-27 10:15:00,149.13,149.33,149.09,149.26,6258.0,148.3601,148.5591,148.3203,148.4894,6258.0
2024-08-27 10:20:00,149.26,149.47,149.26,149.47,6497.0,148.4894,148.6984,148.4894,148.6984,6497.0
2024-08-27 10:25:00,149.49,149.53,149.36,149.46,4567.0,148.7183,148.7581,148.5889,148.6884,4567.0
2024-08-27 10:30:00,149.48,149.65,149.38,149.39,6062.0,148.7083,148.8774,148.6088,148.6188,6062.0
2024-08-27 10:35:00,149.39,149.51,149.39,149.46,3213.0,148.6188,148.7382,148.6188,148.6884,3213.0
2024-08-27 10:40:00,149.42,149.6,149.42,149.53,7104.0,148.6486,148.8277,148.6486,148.7581,7104.0
2024-08-27 10:45:00,149.54,149.56,149.45,149.47,4353.0,148.768,148.7879,148.6785,148.6984,4353.0
2024-08-27 10:50:00,149.46,149.46,149.18,149.24,8014.0,148.6884,148.6884,148.4099,148.4696,8014.0
2024-08-27 10:55:00,149.19,149.19,148.91,148.94,6927.0,148.4198,148.4198,148.1413,148.1711,6927.0
2024-08-27 11:00:00,148.95,149.07,148.95,149.05,2900.0,148.181,148.3004,148.181,148.2805,2900.0
2024-08-27 11:05:00,149.05,149.29,149.05,149.25,16253.0,148.2805,148.5193,148.2805,148.4795,16253.0
2024-08-27 11:10:00,149.25,149.28,149.17,149.25,11449.0,148.4795,148.5093,148.3999,148.4795,11449.0
2024-08-27 11:15:00,149.28,149.37,149.14,149.24,12512.0,148.5093,148.5989,148.3701,148.4696,12512.0
2024-08-27 11:20:00,149.24,149.28,149.16,149.19,6291.0,148.4696,148.5093,148.39,148.4198,6291.0
2024-08-27 11:25:00,149.18,149.22,149.13,149.16,11104.0,148.4099,148.4497,148.3601,148.39,11104.0
2024-08-27 11:30:00,149.14,149.17,148.92,148.92,26299.0,148.3701,148.3999,148.1512,148.1512,26299.0
2024-08-27 11:35:00,148.92,149.0,148.82,149.0,4554.0,148.1512,148.2308,148.0517,148.2308,4554.0
2024-08-27 11:40:00,148.96,149.12,148.94,148.94,5958.0,148.191,148.3502,148.1711,148.1711,5958.0
2024-08-27 11:45:00,148.97,149.03,148.96,149.03,6332.0,148.2009,148.2606,148.191,148.2606,6332.0
2024-08-27 11:50:00,149.0,149.07,148.94,149.0,6775.0,148.2308,148.3004,148.1711,148.2308,6775.0
2024-08-27 11:55:00,148.97,149.0,148.95,149.0,2897.0,148.2009,148.2308,148.181,148.2308,2897.0
2024-08-27 12:00:00,149.0,149.0,148.82,148.89,13733.0,148.2308,148.2308,148.0517,148.1214,13733.0
2024-08-27 12:05:00,148.89,148.9,148.82,148.83,3000.0,148.1214,148.1313,148.0517,148.0617,3000.0
2024-08-27 12:10:00,148.83,149.01,148.82,149.0,6066.0,148.0617,148.2407,148.0517,148.2308,6066.0
2024-08-27 12:15:00,149.01,149.03,148.96,148.99,7808.0,148.2407,148.2606,148.191,148.2208,7808.0
2024-08-27 12:20:00,148.99,149.07,148.95,149.0,5763.0,148.2208,148.3004,148.181,148.2308,5763.0
2024-08-27 12:25:00,149.0,149.0,148.93,148.97,2927.0,148.2308,148.2308,148.1612,148.2009,2927.0
2024-08-27 12:30:00,148.97,149.1,148.97,149.09,2606.0,148.2009,148.3303,148.2009,148.3203,2606.0
2024-08-27 12:35:00,149.07,149.07,148.96,148.96,7100.0,148.3004,148.3004,148.191,148.191,7100.0
2024-08-27 12:40:00,148.95,148.98,148.88,148.96,6929.0,148.181,148.2109,148.1114,148.191,6929.0
2024-08-27 12:45:00,148.98,149.07,148.96,149.07,6052.0,148.2109,148.3004,148.191,148.3004,6052.0
2024-08-27 12:50:00,149.07,149.11,149.02,149.04,4227.0,148.3004,148.3402,148.2507,148.2706,4227.0
2024-08-27 12:55:00,149.01,149.05,148.98,148.98,2501.0,148.2407,148.2805,148.2109,148.2109,2501.0
2024-08-27 13:00:00,149.02,149.03,148.99,149.03,2949.0,148.2507,148.2606,148.2208,148.2606,2949.0
2024-08-27 13:05:00,149.0,149.02,148.97,148.99,6347.0,148.2308,148.2507,148.2009,148.2208,6347.0
2024-08-27 13:10:00,148.99,149.19,148.99,149.18,3692.0,148.2208,148.4198,148.2208,148.4099,3692.0
2024-08-27 13:15:00,149.16,149.18,149.08,149.09,4168.0,148.39,148.4099,148.3104,148.3203,4168.0
2024-08-27 13:20:00,149.06,149.1,149.04,149.05,4309.0,148.2905,148.3303,148.2706,148.2805,4309.0
2024-08-27 13:25:00,149.05,149.19,149.02,149.19,4414.0,148.2805,148.4198,148.2507,148.4198,4414.0
2024-08-27 13:30:00,149.19,149.26,149.16,149.16,4768.0,148.4198,148.4894,148.39,148.39,4768.0
2024-08-27 13:35:00,149.17,149.2,149.1,149.1,2147.0,148.3999,148.4298,148.3303,148.3303,2147.0
2024-08-27 13:40:00,149.08,149.1,149.0,149.0,4332.0,148.3104,148.3303,148.2308,148.2308,4332.0
2024-08-27 13:45:00,149.02,149.03,148.98,149.0,2650.0,148.2507,148.2606,148.2109,148.2308,2650.0
2024-08-27 13:50:00,149.01,149.09,148.99,149.09,4694.0,148.2407,148.3203,148.2208,148.3203,4694.0
2024-08-27 13:55:00,149.08,149.11,148.99,149.09,4529.0,148.3104,148.3402,148.2208,148.3203,4529.0
2024-08-27 14:00:00,149.09,149.14,149.08,149.12,4377.0,148.3203,148.3701,148.3104,148.3502,4377.0
2024-08-27 14:05:00,149.12,149.14,149.08,149.08,3724.0,148.3502,148.3701,148.3104,148.3104,3724.0
2024-08-27 14:10:00,149.09,149.13,149.07,149.11,2893.0,148.3203,148.3601,148.3004,148.3402,2893.0
2024-08-27 14:15:00,149.1,149.17,149.09,149.12,4839.0,148.3303,148.3999,148.3203,148.3502,4839.0
2024-08-27 14:20:00,149.19,149.2,149.17,149.18,4277.0,148.4198,148.4298,148.3999,148.4099,4277.0
2024-08-27 14:25:00,149.19,149.23,149.17,149.18,6398.0,148.4198,148.4596,148.3999,148.4099,6398.0
2024-08-27 14:30:00,149.17,149.18,149.12,149.12,3694.0,148.3999,148.4099,148.3502,148.3502,3694.0
2024-08-27 14:35:00,149.15,149.19,149.14,149.18,4734.0,148.38,148.4198,148.3701,148.4099,4734.0
2024-08-27 14:40:00,149.18,149.22,149.16,149.19,6140.0,148.4099,148.4497,148.39,148.4198,6140.0
2024-08-27 14:45:00,149.19,149.19,149.12,149.12,5002.0,148.4198,148.4198,148.3502,148.3502,5002.0
2024-08-27 14:50:00,149.12,149.2,149.06,149.19,5861.0,148.3502,148.4298,148.2905,148.4198,5861.0
2024-08-27 14:55:00,149.19,149.19,149.15,149.17,5812.0,148.4198,148.4198,148.38,148.3999,5812.0
2024-08-27 15:00:00,149.18,149.19,149.1,149.1,6012.0,148.4099,148.4198,148.3303,148.3303,6012.0
2024-08-27 15:05:00,149.11,149.13,149.05,149.11,4515.0,148.3402,148.3601,148.2805,148.3402,4515.0
2024-08-27 15:10:00,149.09,149.12,149.06,149.09,4900.0,148.3203,148.3502,148.2905,148.3203,4900.0
2024-08-27 15:15:00,149.09,149.1,149.04,149.09,3440.0,148.3203,148.3303,148.2706,148.3203,3440.0
2024-08-27 15:20:00,149.09,149.19,149.09,149.16,6796.0,148.3203,148.4198,148.3203,148.39,6796.0
2024-08-27 15:25:00,149.16,149.22,149.06,149.06,6840.0,148.39,148.4497,148.2905,148.2905,6840.0
2024-08-27 15:30:00,149.08,149.13,149.02,149.11,8111.0,148.3104,148.3601,148.2507,148.3402,8111.0
2024-08-27 15:35:00,149.1,149.17,149.09,149.15,7626.0,148.3303,148.3999,148.3203,148.38,7626.0
2024-08-27 15:40:00,149.15,149.15,149.11,149.12,9617.0,148.38,148.38,148.3402,148.3502,9617.0
2024-08-27 15:45:00,149.12,149.25,149.09,149.23,13213.0,148.3502,148.4795,148.3203,148.4596,13213.0
2024-08-27 15:50:00,149.27,149.37,149.05,149.29,39470.0,148.4994,148.5989,148.2805,148.5193,39470.0
2024-08-27 15:55:00,149.13,149.28,148.97,149.2,87025.0,148.3601,148.5093,148.2009,148.4298,87025.0
2024-08-28 09:30:00,149.32,149.95,149.32,149.7,35134.0,148.7382,149.3657,148.7382,149.1167,35134.0
2024-08-28 09:35:00,149.71,150.14,149.66,150.12,28252.0,149.1266,149.555,149.0768,149.535,28252.0
2024-08-28 09:40:00,150.11,150.14,149.94,150.13,10693.0,149.5251,149.555,149.3557,149.545,10693.0
2024-08-28 09:45:00,150.09,150.15,149.94,150.13,10886.0,149.5052,149.5649,149.3557,149.545,10886.0
2024-08-28 09:50:00,150.08,150.17,149.98,150.15,6260.0,149.4952,149.5848,149.3956,149.5649,6260.0
2024-08-28 09:55:00,150.09,150.12,149.92,149.98,7547.0,149.5052,149.535,149.3358,149.3956,7547.0
2024-08-28 10:00:00,149.98,150.02,149.77,149.88,12590.0,149.3956,149.4354,149.1864,149.296,12590.0
2024-08-28 10:05:00,149.93,149.93,149.73,149.84,3580.0,149.3458,149.3458,149.1466,149.2561,3580.0
2024-08-28 10:10:00,149.77,149.93,149.77,149.93,3443.0,149.1864,149.3458,149.1864,149.3458,3443.0
2024-08-28 10:15:00,149.91,150.07,149.85,149.99,9501.0,149.3259,149.4852,149.2661,149.4055,9501.0
2024-08-28 10:20:00,149.91,150.07,149.89,149.89,8350.0,149.3259,149.4852,149.3059,149.3059,8350.0
2024-08-28 10:25:00,149.92,150.01,149.86,149.93,6117.0,149.3358,149.4255,149.2761,149.3458,6117.0
2024-08-28 10:30:00,149.92,150.02,149.89,149.9,5067.0,149.3358,149.4354,149.3059,149.3159,5067.0
2024-08-28 10:35:00,149.86,149.95,149.84,149.91,7369.0,149.2761,149.3657,149.2561,149.3259,7369.0
2024-08-28 10:40:00,149.87,150.01,149.85,149.89,10849.0,149.286,149.4255,149.2661,149.3059,10849.0
2024-08-28 10:45:00,149.87,149.93,149.81,149.81,7369.0,149.286,149.3458,149.2262,149.2262,7369.0
2024-08-28 10:50:00,149.83,149.83,149.68,149.68,11921.0,149.2462,149.2462,149.0968,149.0968,11921.0
2024-08-28 10:55:00,149.67,149.74,149.61,149.7,3140.0,149.0868,149.1565,149.027,149.1167,3140.0
2024-08-28 11:00:00,149.7,149.7,149.41,149.49,6485.0,149.1167,149.1167,148.8278,148.9075,6485.0
2024-08-28 11:05:00,149.53,149.58,149.49,149.5,3231.0,148.9473,148.9971,148.9075,148.9175,3231.0
2024-08-28 11:10:00,149.45,149.49,149.33,149.45,15889.0,148.8677,148.9075,148.7481,148.8677,15889.0
2024-08-28 11:15:00,149.42,149.44,149.33,149.37,10715.0,148.8378,148.8577,148.7481,148.788,10715.0
2024-08-28 11:20:00,149.36,149.4,149.12,149.12,17074.0,148.778,148.8178,148.5389,148.5389,17074.0
2024-08-28 11:25:00,149.1,149.23,149.09,149.12,4268.0,148.519,148.6485,148.5091,148.5389,4268.0
2024-08-28 11:30:00,149.11,149.11,149.0,149.03,3259.0,148.529,148.529,148.4194,148.4493,3259.0
2024-08-28 11:35:00,149.02,149.12,149.02,149.12,4229.0,148.4393,148.5389,148.4393,148.5389,4229.0
2024-08-28 11:40:00,149.07,149.22,149.04,149.19,9247.0,148.4891,148.6385,148.4592,148.6087,9247.0
2024-08-28 11:45:00,149.21,149.5,149.21,149.49,21190.0,148.6286,148.9175,148.6286,148.9075,21190.0
2024-08-28 11:50:00,149.49,149.59,149.48,149.56,7959.0,148.9075,149.0071,148.8975,148.9772,7959.0
2024-08-28 11:55:00,149.53,149.61,149.49,149.61,3182.0,148.9473,149.027,148.9075,149.027,3182.0
2024-08-28 12:00:00,149.57,149.66,149.57,149.66,3108.0,148.9872,149.0768,148.9872,149.0768,3108.0
2024-08-28 12:05:00,149.66,149.66,149.4,149.4,10076.0,149.0768,149.0768,148.8178,148.8178,10076.0
2024-08-28 12:10:00,149.41,149.5,149.4,149.47,3900.0,148.8278,148.9175,148.8178,148.8876,3900.0
2024-08-28 12:15:00,149.47,149.47,149.29,149.31,4618.0,148.8876,148.8876,148.7083,148.7282,4618.0
2024-08-28 12:20:00,149.3,149.32,149.08,149.08,2497.0,148.7182,148.7382,148.4991,148.4991,2497.0
2024-08-28 12:25:00,149.04,149.22,149.04,149.16,2837.0,148.4592,148.6385,148.4592,148.5788,2837.0
2024-08-28 12:30:00,149.11,149.24,149.06,149.22,3492.0,148.529,148.6585,148.4792,148.6385,3492.0
2024-08-28 12:35:00,149.2,149.22,149.19,149.22,700.0,148.6186,148.6385,148.6087,148.6385,700.0
2024-08-28 12:40:00,149.2,149.27,149.18,149.26,8001.0,148.6186,148.6884,148.5987,148.6784,8001.0
2024-08-28 12:45:00,149.29,149.36,149.28,149.36,3222.0,148.7083,148.778,148.6983,148.778,3222.0
2024-08-28 12:50:00,149.36,149.44,149.34,149.44,1958.0,148.778,148.8577,148.7581,148.8577,1958.0
2024-08-28 12:55:00,149.49,149.5,149.43,149.43,2885.0,148.9075,148.9175,148.8477,148.8477,2885.0
2024-08-28 13:00:00,149.5,149.53,149.42,149.42,2363.0,148.9175,148.9473,148.8378,148.8378,2363.0
2024-08-28 13:05:00,149.42,149.49,149.42,149.43,1182.0,148.8378,148.9075,148.8378,148.8477,1182.0
2024-08-28 13:10:00,149.48,149.48,149.33,149.33,4832.0,148.8975,148.8975,148.7481,148.7481,4832.0
2024-08-28 13:15:00,149.31,149.32,149.28,149.31,1171.0,148.7282,148.7382,148.6983,148.7282,1171.0
2024-08-28 13:20:00,149.29,149.29,149.21,149.23,2384.0,148.7083,148.7083,148.6286,148.6485,2384.0
2024-08-28 13:25:00,149.25,149.25,149.2,149.24,2625.0,148.6684,148.6684,148.6186,148.6585,2625.0
2024-08-28 13:30:00,149.32,149.33,149.31,149.33,1387.0,148.7382,148.7481,148.7282,148.7481,1387.0
2024-08-28 13:35:00,149.34,149.36,149.27,149.27,5872.0,148.7581,148.778,148.6884,148.6884,5872.0
2024-08-28 13:40:00,149.27,149.27,149.13,149.19,2946.0,148.6884,148.6884,148.5489,148.6087,2946.0
2024-08-28 13:45:00,149.21,149.26,149.1,149.1,2002.0,148.6286,148.6784,148.519,148.519,2002.0
2024-08-28 13:50:00,149.05,149.12,149.03,149.06,3872.0,148.4692,148.5389,148.4493,148.4792,3872.0
2024-08-28 13:55:00,149.07,149.11,148.88,149.0,15649.0,148.4891,148.529,148.2999,148.4194,15649.0
2024-08-28 14:00:00,148.96,149.0,148.91,148.98,12010.0,148.3796,148.4194,148.3298,148.3995,12010.0
2024-08-28 14:05:00,148.97,149.1,148.95,149.1,6608.0,148.3895,148.519,148.3696,148.519,6608.0
2024-08-28 14:10:00,149.12,149.12,148.95,148.98,7833.0,148.5389,148.5389,148.3696,148.3995,7833.0
2024-08-28 14:15:00,148.98,149.03,148.95,149.02,1595.0,148.3995,148.4493,148.3696,148.4393,1595.0
2024-08-28 14:20:00,148.98,149.03,148.9,148.92,13322.0,148.3995,148.4493,148.3198,148.3397,13322.0
2024-08-28 14:25:00,148.86,148.9,148.8,148.86,6964.0,148.28,148.3198,148.2202,148.28,6964.0
2024-08-28 14:30:00,148.86,149.06,148.86,149.04,11534.0,148.28,148.4792,148.28,148.4592,11534.0
2024-08-28 14:35:00,149.04,149.06,148.99,149.04,3535.0,148.4592,148.4792,148.4094,148.4592,3535.0
2024-08-28 14:40:00,149.04,149.04,148.97,148.98,10400.0,148.4592,148.4592,148.3895,148.3995,10400.0
2024-08-28 14:45:00,148.98,149.0,148.91,148.94,13520.0,148.3995,148.4194,148.3298,148.3596,13520.0
2024-08-28 14:50:00,148.96,149.25,148.96,149.25,2753.0,148.3796,148.6684,148.3796,148.6684,2753.0
2024-08-28 14:55:00,149.22,149.42,149.22,149.42,2451.0,148.6385,148.8378,148.6385,148.8378,2451.0
2024-08-28 15:00:00,149.52,149.65,149.47,149.63,4911.0,148.9374,149.0669,148.8876,149.047,4911.0
2024-08-28 15:05:00,149.61,149.74,149.44,149.44,12245.0,149.027,149.1565,148.8577,148.8577,12245.0
2024-08-28 15:10:00,149.42,149.47,149.32,149.41,5224.0,148.8378,148.8876,148.7382,148.8278,5224.0
2024-08-28 15:15:00,149.45,149.54,149.43,149.45,5181.0,148.8677,148.9573,148.8477,148.8677,5181.0
2024-08-28 15:20:00,149.45,149.53,149.45,149.5,7266.0,148.8677,148.9473,148.8677,148.9175,7266.0
2024-08-28 15:25:00,149.54,149.6,149.46,149.58,10504.0,148.9573,149.0171,148.8776,148.9971,10504.0
2024-08-28 15:30:00,149.6,149.8,149.6,149.76,11001.0,149.0171,149.2163,149.0171,149.1764,11001.0
2024-08-28 15:35:00,149.76,149.82,149.68,149.72,13364.0,149.1764,149.2362,149.0968,149.1366,13364.0
2024-08-28 15:40:00,149.75,149.78,149.38,149.42,15039.0,149.1665,149.1964,148.7979,148.8378,15039.0
2024-08-28 15:45:00,149.42,149.54,149.3,149.35,5697.0,148.8378,148.9573,148.7182,148.768,5697.0
2024-08-28 15:50:00,149.36,149.46,149.22,149.4,28327.0,148.778,148.8776,148.6385,148.8178,28327.0
2024-08-28 15:55:00,149.42,149.43,149.21,149.33,62563.0,148.8378,148.8477,148.6286,148.7481,62563.0
2024-08-29 09:30:00,150.1,150.58,149.64,150.41,32971.0,149.5151,149.9932,149.0569,149.8239,32971.0
2024-08-29 09:35:00,150.41,150.41,149.86,149.93,8208.0,149.8239,149.8239,149.2761,149.3458,8208.0
2024-08-29 09:40:00,150.02,150.02,149.46,149.65,4222.0,149.4354,149.4354,148.8776,149.0669,4222.0
2024-08-29 09:45:00,149.55,149.91,149.55,149.91,12044.0,148.9673,149.3259,148.9673,149.3259,12044.0
2024-08-29 09:50:00,149.8,149.8,149.38,149.69,6288.0,149.2163,149.2163,148.7979,149.1067,6288.0
2024-08-29 09:55:00,149.68,150.14,149.67,150.05,6297.0,149.0968,149.555,149.0868,149.4653,6297.0
2024-08-29 10:00:00,150.08,150.29,150.02,150.13,6944.0,149.4952,149.7044,149.4354,149.545,6944.0
2024-08-29 10:05:00,150.19,150.43,150.05,150.43,10083.0,149.6048,149.8438,149.4653,149.8438,10083.0
2024-08-29 10:10:00,150.5,150.94,150.5,150.94,9183.0,149.9136,150.3518,149.9136,150.3518,9183.0
2024-08-29 10:15:00,150.89,150.94,150.76,150.85,9081.0,150.302,150.3518,150.1725,150.2622,9081.0
2024-08-29 10:20:00,150.87,150.93,150.68,150.81,24352.0,150.2821,150.3419,150.0929,150.2224,24352.0
2024-08-29 10:25:00,150.86,150.98,150.76,150.94,6564.0,150.2722,150.3917,150.1725,150.3518,6564.0
2024-08-29 10:30:00,150.94,150.99,150.79,150.9,5030.0,150.3518,150.4017,150.2024,150.312,5030.0
2024-08-29 10:35:00,150.89,150.93,150.84,150.84,9125.0,150.302,150.3419,150.2522,150.2522,9125.0
2024-08-29 10:40:00,150.89,150.91,150.71,150.86,5800.0,150.302,150.322,150.1227,150.2722,5800.0
2024-08-29 10:45:00,150.87,150.91,150.82,150.87,7760.0,150.2821,150.322,150.2323,150.2821,7760.0
2024-08-29 10:50:00,150.87,150.97,150.79,150.8,7238.0,150.2821,150.3817,150.2024,150.2124,7238.0
2024-08-29 10:55:00,150.8,150.82,150.66,150.68,8229.0,150.2124,150.2323,150.0729,150.0929,8229.0
2024-08-29 11:00:00,150.66,150.83,150.66,150.82,7036.0,150.0729,150.2423,150.0729,150.2323,7036.0
2024-08-29 11:05:00,150.83,150.85,150.64,150.84,8173.0,150.2423,150.2622,150.053,150.2522,8173.0
2024-08-29 11:10:00,150.84,151.01,150.84,151.0,4776.0,150.2522,150.4216,150.2522,150.4116,4776.0
2024-08-29 11:15:00,151.0,151.02,150.74,150.78,5739.0,150.4116,150.4315,150.1526,150.1925,5739.0
2024-08-29 11:20:00,150.78,150.82,150.62,150.77,6564.0,150.1925,150.2323,150.0331,150.1825,6564.0
2024-08-29 11:25:00,150.77,150.78,150.69,150.71,5550.0,150.1825,150.1925,150.1028,150.1227,5550.0
2024-08-29 11:30:00,150.71,150.84,150.71,150.73,5301.0,150.1227,150.2522,150.1227,150.1427,5301.0
2024-08-29 11:35:00,150.69,150.7,150.54,150.61,4953.0,150.1028,150.1128,149.9534,150.0231,4953.0
2024-08-29 11:40:00,150.58,150.64,150.51,150.52,4235.0,149.9932,150.053,149.9235,149.9335,4235.0
2024-08-29 11:45:00,150.5,150.52,150.39,150.5,4533.0,149.9136,149.9335,149.804,149.9136,4533.0
2024-08-29 11:50:00,150.5,150.57,150.45,150.45,4303.0,149.9136,149.9833,149.8638,149.8638,4303.0
2024-08-29 11:55:00,150.45,150.56,150.45,150.56,3746.0,149.8638,149.9733,149.8638,149.9733,3746.0
2024-08-29 12:00:00,150.57,150.69,150.56,150.69,4431.0,149.9833,150.1028,149.9733,150.1028,4431.0
2024-08-29 12:05:00,150.71,150.9,150.71,150.83,6549.0,150.1227,150.312,150.1227,150.2423,6549.0
2024-08-29 12:10:00,150.87,150.95,150.87,150.88,5542.0,150.2821,150.3618,150.2821,150.2921,5542.0
2024-08-29 12:15:00,150.89,150.97,150.81,150.95,5584.0,150.302,150.3817,150.2224,150.3618,5584.0
2024-08-29 12:20:00,150.96,151.03,150.93,151.0,1782.0,150.3718,150.4415,150.3419,150.4116,1782.0
2024-08-29 12:25:00,151.02,151.02,150.96,151.02,1097.0,150.4315,150.4315,150.3718,150.4315,1097.0
2024-08-29 12:30:00,150.99,151.05,150.98,151.01,1769.0,150.4017,150.4614,150.3917,150.4216,1769.0
2024-08-29 12:35:00,150.99,151.0,150.92,150.93,1929.0,150.4017,150.4116,150.3319,150.3419,1929.0
2024-08-29 12:40:00,150.91,151.02,150.91,151.0,1500.0,150.322,150.4315,150.322,150.4116,1500.0
2024-08-29 12:45:00,150.95,151.12,150.95,151.09,5745.0,150.3618,150.5311,150.3618,150.5013,5745.0
2024-08-29 12:50:00,151.1,151.18,151.05,151.11,5511.0,150.5112,150.5909,150.4614,150.5212,5511.0
2024-08-29 12:55:00,151.12,151.22,151.1,151.22,3078.0,150.5311,150.6308,150.5112,150.6308,3078.0
2024-08-29 13:00:00,151.22,151.28,151.19,151.22,9770.0,150.6308,150.6905,150.6009,150.6308,9770.0
2024-08-29 13:05:00,151.21,151.23,151.06,151.06,7311.0,150.6208,150.6407,150.4714,150.4714,7311.0
2024-08-29 13:10:00,151.04,151.04,150.92,150.98,3521.0,150.4515,150.4515,150.3319,150.3917,3521.0
2024-08-29 13:15:00,150.97,151.02,150.97,151.0,13270.0,150.3817,150.4315,150.3817,150.4116,13270.0
2024-08-29 13:20:00,151.01,151.12,150.98,151.04,4081.0,150.4216,150.5311,150.3917,150.4515,4081.0
2024-08-29 13:25:00,151.06,151.24,151.05,151.22,6159.0,150.4714,150.6507,150.4614,150.6308,6159.0
2024-08-29 13:30:00,151.2,151.2,151.08,151.08,2178.0,150.6108,150.6108,150.4913,150.4913,2178.0
2024-08-29 13:35:00,151.04,151.14,151.04,151.1,3375.0,150.4515,150.5511,150.4515,150.5112,3375.0
2024-08-29 13:40:00,151.14,151.27,151.13,151.26,3500.0,150.5511,150.6806,150.5411,150.6706,3500.0
2024-08-29 13:45:00,151.25,151.28,151.15,151.23,8429.0,150.6606,150.6905,150.561,150.6407,8429.0
2024-08-29 13:50:00,151.22,151.32,151.21,151.31,6964.0,150.6308,150.7304,150.6208,150.7204,6964.0
2024-08-29 13:55:00,151.35,151.4,151.29,151.34,7485.0,150.7602,150.8101,150.7005,150.7503,7485.0
2024-08-29 14:00:00,151.36,151.36,151.17,151.24,7708.0,150.7702,150.7702,150.5809,150.6507,7708.0
2024-08-29 14:05:00,151.19,151.24,151.17,151.17,6012.0,150.6009,150.6507,150.5809,150.5809,6012.0
2024-08-29 14:10:00,151.16,151.16,150.97,151.02,4023.0,150.571,150.571,150.3817,150.4315,4023.0
2024-08-29 14:15:00,151.02,151.09,150.98,151.06,2204.0,150.4315,150.5013,150.3917,150.4714,2204.0
2024-08-29 14:20:00,151.03,151.16,151.02,151.16,3884.0,150.4415,150.571,150.4315,150.571,3884.0
2024-08-29 14:25:00,151.13,151.15,150.81,150.85,5151.0,150.5411,150.561,150.2224,150.2622,5151.0
2024-08-29 14:30:00,150.83,150.83,150.59,150.63,3357.0,150.2423,150.2423,150.0032,150.0431,3357.0
2024-08-29 14:35:00,150.67,150.67,150.42,150.48,4784.0,150.0829,150.0829,149.8339,149.8936,4784.0
2024-08-29 14:40:00,150.46,150.53,150.2,150.22,3315.0,149.8737,149.9434,149.6147,149.6347,3315.0
2024-08-29 14:45:00,150.22,150.38,150.2,150.35,7523.0,149.6347,149.794,149.6147,149.7641,7523.0
2024-08-29 14:50:00,150.35,150.44,150.21,150.43,2470.0,149.7641,149.8538,149.6247,149.8438,2470.0
2024-08-29 14:55:00,150.46,150.58,150.38,150.46,5906.0,149.8737,149.9932,149.794,149.8737,5906.0
2024-08-29 15:00:00,150.47,150.48,150.2,150.27,4730.0,149.8837,149.8936,149.6147,149.6845,4730.0
2024-08-29 15:05:00,150.28,150.36,150.21,150.33,4845.0,149.6944,149.7741,149.6247,149.7442,4845.0
2024-08-29 15:10:00,150.33,150.39,150.24,150.38,5384.0,149.7442,149.804,149.6546,149.794,5384.0
2024-08-29 15:15:00,150.4,150.54,150.37,150.5,4819.0,149.8139,149.9534,149.7841,149.9136,4819.0
2024-08-29 15:20:00,150.5,150.5,150.38,150.45,5914.0,149.9136,149.9136,149.794,149.8638,5914.0
2024-08-29 15:25:00,150.49,150.66,150.46,150.54,9950.0,149.9036,150.0729,149.8737,149.9534,9950.0
2024-08-29 15:30:00,150.54,150.59,150.37,150.51,6193.0,149.9534,150.0032,149.7841,149.9235,6193.0
2024-08-29 15:35:00,150.49,150.63,150.46,150.55,6605.0,149.9036,150.0431,149.8737,149.9634,6605.0
2024-08-29 15:40:00,150.55,150.55,150.23,150.28,8869.0,149.9634,149.9634,149.6446,149.6944,8869.0
2024-08-29 15:45:00,150.29,150.4,150.16,150.19,7681.0,149.7044,149.8139,149.5749,149.6048,7681.0
2024-08-29 15:50:00,150.22,150.36,150.17,150.26,29766.0,149.6347,149.7741,149.5848,149.6745,29766.0
2024-08-29 15:55:00,150.23,150.28,150.03,150.28,51530.0,149.6446,149.6944,149.4454,149.6944,51530.0
2024-08-30 09:30:00,150.25,150.79,150.25,150.58,22307.0,149.6645,150.2024,149.6645,149.9932,22307.0
2024-08-30 09:35:00,150.38,150.38,150.02,150.24,3896.0,149.794,149.794,149.4354,149.6546,3896.0
2024-08-30 09:40:00,150.24,150.24,150.13,150.21,716.0,149.6546,149.6546,149.545,149.6247,716.0
2024-08-30 09:45:00,150.28,150.35,150.05,150.05,1519.0,149.6944,149.7641,149.4653,149.4653,1519.0
2024-08-30 09:50:00,150.0,150.2,149.95,150.11,2325.0,149.4155,149.6147,149.3657,149.5251,2325.0
2024-08-30 09:55:00,150.02,150.05,149.88,149.93,4030.0,149.4354,149.4653,149.296,149.3458,4030.0
2024-08-30 10:00:00,149.91,150.09,149.87,150.09,3596.0,149.3259,149.5052,149.286,149.5052,3596.0
2024-08-30 10:05:00,150.05,150.27,150.04,150.22,4760.0,149.4653,149.6845,149.4554,149.6347,4760.0
2024-08-30 10:10:00,150.26,150.38,150.15,150.15,2519.0,149.6745,149.794,149.5649,149.5649,2519.0
2024-08-30 10:15:00,150.12,150.23,150.12,150.23,2850.0,149.535,149.6446,149.535,149.6446,2850.0
2024-08-30 10:20:00,150.26,150.31,150.22,150.31,700.0,149.6745,149.7243,149.6347,149.7243,700.0
2024-08-30 10:25:00,150.33,150.33,150.21,150.21,2671.0,149.7442,149.7442,149.6247,149.6247,2671.0
2024-08-30 10:30:00,150.22,150.23,150.08,150.22,1207.0,149.6347,149.6446,149.4952,149.6347,1207.0
2024-08-30 10:35:00,150.26,150.26,150.18,150.19,5641.0,149.6745,149.6745,149.5948,149.6048,5641.0
2024-08-30 10:40:00,150.23,150.3,150.14,150.14,4918.0,149.6446,149.7143,149.555,149.555,4918.0
2024-08-30 10:45:00,150.1,150.18,150.04,150.18,1901.0,149.5151,149.5948,149.4554,149.5948,1901.0
2024-08-30 10:50:00,150.21,150.25,150.0,150.03,2800.0,149.6247,149.6645,149.4155,149.4454,2800.0
2024-08-30 10:55:00,150.01,150.01,149.72,149.72,16505.0,149.4255,149.4255,149.1366,149.1366,16505.0
2024-08-30 11:00:00,149.73,149.87,149.68,149.87,3276.0,149.1466,149.286,149.0968,149.286,3276.0
2024-08-30 11:05:00,149.92,150.08,149.92,150.01,5330.0,149.3358,149.4952,149.3358,149.4255,5330.0
2024-08-30 11:10:00,150.07,150.14,150.07,150.13,3700.0,149.4852,149.555,149.4852,149.545,3700.0
2024-08-30 11:15:00,150.09,150.34,150.09,150.29,6036.0,149.5052,149.7542,149.5052,149.7044,6036.0
2024-08-30 11:20:00,150.28,150.46,150.26,150.32,10022.0,149.6944,149.8737,149.6745,149.7343,10022.0
2024-08-30 11:25:00,150.34,150.52,150.31,150.49,10890.0,149.7542,149.9335,149.7243,149.9036,10890.0
2024-08-30 11:30:00,150.48,150.48,150.06,150.17,8030.0,149.8936,149.8936,149.4753,149.5848,8030.0
2024-08-30 11:35:00,150.2,150.24,150.15,150.22,4194.0,149.6147,149.6546,149.5649,149.6347,4194.0
2024-08-30 11:40:00,150.22,150.26,150.2,150.26,3899.0,149.6347,149.6745,149.6147,149.6745,3899.0
2024-08-30 11:45:00,150.27,150.33,150.21,150.24,5986.0,149.6845,149.7442,149.6247,149.6546,5986.0
2024-08-30 11:50:00,150.31,150.41,150.3,150.41,1639.0,149.7243,149.8239,149.7143,149.8239,1639.0
2024-08-30 11:55:00,150.43,150.57,150.42,150.5,6414.0,149.8438,149.9833,149.8339,149.9136,6414.0
2024-08-30 12:00:00,150.52,150.52,150.4,150.49,3488.0,149.9335,149.9335,149.8139,149.9036,3488.0
2024-08-30 12:05:00,150.51,150.59,150.5,150.59,6069.0,149.9235,150.0032,149.9136,150.0032,6069.0
2024-08-30 12:10:00,150.59,150.62,150.54,150.58,2460.0,150.0032,150.0331,149.9534,149.9932,2460.0
2024-08-30 12:15:00,150.58,150.58,150.47,150.47,4186.0,149.9932,149.9932,149.8837,149.8837,4186.0
2024-08-30 12:20:00,150.47,150.48,150.44,150.47,1564.0,149.8837,149.8936,149.8538,149.8837,1564.0
2024-08-30 12:25:00,150.46,150.47,150.19,150.19,4238.0,149.8737,149.8837,149.6048,149.6048,4238.0
2024-08-30 12:30:00,150.19,150.19,150.01,150.02,3891.0,149.6048,149.6048,149.4255,149.4354,3891.0
2024-08-30 12:35:00,150.02,150.11,149.9,150.11,5593.0,149.4354,149.5251,149.3159,149.5251,5593.0
2024-08-30 12:40:00,150.16,150.25,150.12,150.25,1302.0,149.5749,149.6645,149.535,149.6645,1302.0
2024-08-30 12:45:00,150.24,150.32,150.24,150.31,2661.0,149.6546,149.7343,149.6546,149.7243,2661.0
2024-08-30 12:50:00,150.31,150.47,150.31,150.47,4109.0,149.7243,149.8837,149.7243,149.8837,4109.0
2024-08-30 12:55:00,150.47,150.57,150.46,150.57,2143.0,149.8837,149.9833,149.8737,149.9833,2143.0
2024-08-30 13:00:00,150.57,150.76,150.56,150.68,4988.0,149.9833,150.1725,149.9733,150.0929,4988.0
2024-08-30 13:05:00,150.68,150.69,150.6,150.6,2549.0,150.0929,150.1028,150.0132,150.0132,2549.0
2024-08-30 13:10:00,150.59,150.62,150.59,150.61,2523.0,150.0032,150.0331,150.0032,150.0231,2523.0
2024-08-30 13:15:00,150.61,150.64,150.56,150.59,4739.0,150.0231,150.053,149.9733,150.0032,4739.0
2024-08-30 13:20:00,150.61,150.64,150.59,150.61,2230.0,150.0231,150.053,150.0032,150.0231,2230.0
2024-08-30 13:25:00,150.64,150.64,150.6,150.61,3006.0,150.053,150.053,150.0132,150.0231,3006.0
2024-08-30 13:30:00,150.61,150.65,150.57,150.58,6439.0,150.0231,150.063,149.9833,149.9932,6439.0
2024-08-30 13:35:00,150.61,150.78,150.59,150.68,6886.0,150.0231,150.1925,150.0032,150.0929,6886.0
2024-08-30 13:40:00,150.69,150.71,150.67,150.7,3589.0,150.1028,150.1227,150.0829,150.1128,3589.0
2024-08-30 13:45:00,150.69,150.7,150.56,150.63,4598.0,150.1028,150.1128,149.9733,150.0431,4598.0
2024-08-30 13:50:00,150.64,150.65,150.63,150.64,2240.0,150.053,150.063,150.0431,150.053,2240.0
2024-08-30 13:55:00,150.65,150.68,150.58,150.6,2825.0,150.063,150.0929,149.9932,150.0132,2825.0
2024-08-30 14:00:00,150.57,150.61,150.56,150.6,2089.0,149.9833,150.0231,149.9733,150.0132,2089.0
2024-08-30 14:05:00,150.61,150.7,150.6,150.7,1693.0,150.0231,150.1128,150.0132,150.1128,1693.0
2024-08-30 14:10:00,150.69,150.74,150.68,150.69,1673.0,150.1028,150.1526,150.0929,150.1028,1673.0
2024-08-30 14:15:00,150.74,150.81,150.74,150.78,6014.0,150.1526,150.2224,150.1526,150.1925,6014.0
2024-08-30 14:20:00,150.77,150.8,150.65,150.67,3192.0,150.1825,150.2124,150.063,150.0829,3192.0
2024-08-30 14:25:00,150.64,150.68,150.59,150.64,2092.0,150.053,150.0929,150.0032,150.053,2092.0
2024-08-30 14:30:00,150.64,150.77,150.64,150.76,1290.0,150.053,150.1825,150.053,150.1725,1290.0
2024-08-30 14:35:00,150.77,150.77,150.67,150.7,8760.0,150.1825,150.1825,150.0829,150.1128,8760.0
2024-08-30 14:40:00,150.71,150.8,150.71,150.78,2000.0,150.1227,150.2124,150.1227,150.1925,2000.0
2024-08-30 14:45:00,150.78,150.79,150.68,150.68,4823.0,150.1925,150.2024,150.0929,150.0929,4823.0
2024-08-30 14:50:00,150.69,150.73,150.62,150.62,9693.0,150.1028,150.1427,150.0331,150.0331,9693.0
2024-08-30 14:55:00,150.62,150.73,150.6,150.71,4962.0,150.0331,150.1427,150.0132,150.1227,4962.0
2024-08-30 15:00:00,150.76,150.83,150.68,150.68,4005.0,150.1725,150.2423,150.0929,150.0929,4005.0
2024-08-30 15:05:00,150.65,150.69,150.63,150.67,2477.0,150.063,150.1028,150.0431,150.0829,2477.0
2024-08-30 15:10:00,150.68,150.68,150.58,150.66,3228.0,150.0929,150.0929,149.9932,150.0729,3228.0
2024-08-30 15:15:00,150.64,150.73,150.63,150.73,3020.0,150.053,150.1427,150.0431,150.1427,3020.0
2024-08-30 15:20:00,150.75,150.91,150.75,150.89,3744.0,150.1626,150.322,150.1626,150.302,3744.0
2024-08-30 15:25:00,150.91,151.0,150.89,150.9,7734.0,150.322,150.4116,150.302,150.312,7734.0
2024-08-30 15:30:00,150.92,151.05,150.89,150.95,32511.0,150.3319,150.4614,150.302,150.3618,32511.0
2024-08-30 15:35:00,150.97,151.23,150.96,151.22,12150.0,150.3817,150.6407,150.3718,150.6308,12150.0
2024-08-30 15:40:00,151.23,151.38,151.2,151.31,21140.0,150.6407,150.7901,150.6108,150.7204,21140.0
2024-08-30 15:45:00,151.31,151.49,151.31,151.48,23421.0,150.7204,150.8997,150.7204,150.8897,23421.0
2024-08-30 15:50:00,151.5,152.07,151.49,151.86,84590.0,150.9097,151.4774,150.8997,151.2683,84590.0
2024-08-30 15:55:00,151.83,151.87,151.63,151.76,140471.0,151.2384,151.2782,151.0392,151.1687,140471.0
2024-09-03 09:30:00,151.7,151.7,150.86,150.97,29794.0,151.1089,151.1089,150.2722,150.3817,29794.0
2024-09-03 09:35:00,150.91,150.93,150.51,150.55,11502.0,150.322,150.3419,149.9235,149.9634,11502.0
2024-09-03 09:40:00,150.5,151.13,150.36,151.1,6208.0,149.9136,150.5411,149.7741,150.5112,6208.0
2024-09-03 09:45:00,151.14,151.18,151.02,151.15,13027.0,150.5511,150.5909,150.4315,150.561,13027.0
2024-09-03 09:50:00,151.22,151.25,151.08,151.12,14286.0,150.6308,150.6606,150.4913,150.5311,14286.0
2024-09-03 09:55:00,151.05,151.29,151.05,151.27,11983.0,150.4614,150.7005,150.4614,150.6806,11983.0
2024-09-03 10:00:00,151.24,151.24,150.38,150.39,7576.0,150.6507,150.6507,149.794,149.804,7576.0
2024-09-03 10:05:00,150.43,150.43,150.12,150.28,3620.0,149.8438,149.8438,149.535,149.6944,3620.0
2024-09-03 10:10:00,150.23,150.27,150.09,150.21,10227.0,149.6446,149.6845,149.5052,149.6247,10227.0
2024-09-03 10:15:00,150.27,150.47,150.25,150.41,7168.0,149.6845,149.8837,149.6645,149.8239,7168.0
2024-09-03 10:20:00,150.44,150.47,150.16,150.17,5122.0,149.8538,149.8837,149.5749,149.5848,5122.0
2024-09-03 10:25:00,150.2,150.45,150.18,150.26,10058.0,149.6147,149.8638,149.5948,149.6745,10058.0
2024-09-03 10:30:00,150.28,150.32,150.04,150.11,5521.0,149.6944,149.7343,149.4554,149.5251,5521.0
2024-09-03 10:35:00,150.11,150.17,149.97,150.13,6631.0,149.5251,149.5848,149.3856,149.545,6631.0
2024-09-03 10:40:00,150.09,150.25,149.97,150.25,6356.0,149.5052,149.6645,149.3856,149.6645,6356.0
2024-09-03 10:45:00,150.23,150.36,150.15,150.23,4259.0,149.6446,149.7741,149.5649,149.6446,4259.0
2024-09-03 10:50:00,150.24,150.24,149.93,149.93,4988.0,149.6546,149.6546,149.3458,149.3458,4988.0
2024-09-03 10:55:00,149.96,150.05,149.92,149.92,5889.0,149.3757,149.4653,149.3358,149.3358,5889.0
2024-09-03 11:00:00,149.96,150.11,149.96,150.05,5863.0,149.3757,149.5251,149.3757,149.4653,5863.0
2024-09-03 11:05:00,149.98,150.03,149.87,149.92,5674.0,149.3956,149.4454,149.286,149.3358,5674.0
2024-09-03 11:10:00,149.92,149.93,149.83,149.86,2607.0,149.3358,149.3458,149.2462,149.2761,2607.0
2024-09-03 11:15:00,149.86,149.91,149.78,149.83,4040.0,149.2761,149.3259,149.1964,149.2462,4040.0
2024-09-03 11:20:00,149.83,149.98,149.76,149.85,15677.0,149.2462,149.3956,149.1764,149.2661,15677.0
2024-09-03 11:25:00,149.86,149.9,149.76,149.86,6208.0,149.2761,149.3159,149.1764,149.2761,6208.0
2024-09-03 11:30:00,149.77,149.77,149.59,149.66,3825.0,149.1864,149.1864,149.0071,149.0768,3825.0
2024-09-03 11:35:00,149.65,149.71,149.43,149.47,5467.0,149.0669,149.1266,148.8477,148.8876,5467.0
2024-09-03 11:40:00,149.41,149.41,149.18,149.22,4187.0,148.8278,148.8278,148.5987,148.6385,4187.0
2024-09-03 11:45:00,149.23,149.26,149.2,149.21,2364.0,148.6485,148.6784,148.6186,148.6286,2364.0
2024-09-03 11:50:00,149.2,149.25,149.11,149.19,6236.0,148.6186,148.6684,148.529,148.6087,6236.0
2024-09-03 11:55:00,149.18,149.18,148.92,148.95,3291.0,148.5987,148.5987,148.3397,148.3696,3291.0
2024-09-03 12:00:00,148.93,148.93,148.8,148.89,4687.0,148.3497,148.3497,148.2202,148.3098,4687.0
2024-09-03 12:05:00,148.86,148.87,148.65,148.65,2736.0,148.28,148.2899,148.0708,148.0708,2736.0
2024-09-03 12:10:00,148.72,148.81,148.7,148.81,4301.0,148.1405,148.2301,148.1206,148.2301,4301.0
2024-09-03 12:15:00,148.77,148.92,148.77,148.9,1598.0,148.1903,148.3397,148.1903,148.3198,1598.0
2024-09-03 12:20:00,148.91,149.01,148.84,148.84,3349.0,148.3298,148.4294,148.26,148.26,3349.0
2024-09-03 12:25:00,148.73,148.8,148.66,148.71,1870.0,148.1505,148.2202,148.0807,148.1305,1870.0
2024-09-03 12:30:00,148.68,148.76,148.59,148.68,5744.0,148.1007,148.1803,148.011,148.1007,5744.0
2024-09-03 12:35:00,148.55,148.62,148.43,148.44,2887.0,147.9712,148.0409,147.8516,147.8616,2887.0
2024-09-03 12:40:00,148.47,148.58,148.38,148.38,3258.0,147.8915,148.001,147.8018,147.8018,3258.0
2024-09-03 12:45:00,148.35,148.4,148.31,148.4,3642.0,147.7719,147.8217,147.7321,147.8217,3642.0
2024-09-03 12:50:00,148.4,148.42,148.23,148.23,1475.0,147.8217,147.8417,147.6524,147.6524,1475.0
2024-09-03 12:55:00,148.22,148.22,148.07,148.15,4419.0,147.6424,147.6424,147.493,147.5727,4419.0
2024-09-03 13:00:00,148.1,148.21,148.03,148.21,4376.0,147.5229,147.6325,147.4532,147.6325,4376.0
2024-09-03 13:05:00,148.19,148.29,148.17,148.27,3909.0,147.6126,147.7122,147.5926,147.6922,3909.0
2024-09-03 13:10:00,148.31,148.31,148.11,148.16,5188.0,147.7321,147.7321,147.5329,147.5827,5188.0
2024-09-03 13:15:00,148.18,148.22,148.15,148.22,1212.0,147.6026,147.6424,147.5727,147.6424,1212.0
2024-09-03 13:20:00,148.2,148.33,148.2,148.31,2331.0,147.6225,147.752,147.6225,147.7321,2331.0
2024-09-03 13:25:00,148.31,148.37,148.31,148.34,3023.0,147.7321,147.7919,147.7321,147.762,3023.0
2024-09-03 13:30:00,148.34,148.35,148.23,148.24,3002.0,147.762,147.7719,147.6524,147.6624,3002.0
2024-09-03 13:35:00,148.23,148.31,148.17,148.28,4208.0,147.6524,147.7321,147.5926,147.7022,4208.0
2024-09-03 13:40:00,148.28,148.28,148.06,148.09,3606.0,147.7022,147.7022,147.4831,147.513,3606.0
2024-09-03 13:45:00,148.09,148.17,148.09,148.17,3114.0,147.513,147.5926,147.513,147.5926,3114.0
2024-09-03 13:50:00,148.16,148.19,148.09,148.12,4397.0,147.5827,147.6126,147.513,147.5428,4397.0
2024-09-03 13:55:00,148.13,148.15,147.97,148.06,6658.0,147.5528,147.5727,147.3934,147.4831,6658.0
2024-09-03 14:00:00,148.05,148.06,147.69,147.69,4091.0,147.4731,147.4831,147.1145,147.1145,4091.0
2024-09-03 14:05:00,147.74,147.76,147.65,147.76,3500.0,147.1643,147.1842,147.0747,147.1842,3500.0
2024-09-03 14:10:00,147.75,147.75,147.7,147.72,2729.0,147.1743,147.1743,147.1245,147.1444,2729.0
2024-09-03 14:15:00,147.75,147.8,147.71,147.71,5342.0,147.1743,147.2241,147.1344,147.1344,5342.0
2024-09-03 14:20:00,147.73,147.76,147.65,147.66,8989.0,147.1544,147.1842,147.0747,147.0846,8989.0
2024-09-03 14:25:00,147.64,147.73,147.57,147.57,4377.0,147.0647,147.1544,146.995,146.995,4377.0
2024-09-03 14:30:00,147.58,147.61,147.45,147.59,7024.0,147.0049,147.0348,146.8754,147.0149,7024.0
2024-09-03 14:35:00,147.56,147.56,147.34,147.37,3831.0,146.985,146.985,146.7659,146.7958,3831.0
2024-09-03 14:40:00,147.41,147.42,147.23,147.35,7599.0,146.8356,146.8456,146.6563,146.7758,7599.0
2024-09-03 14:45:00,147.34,147.34,147.23,147.29,6199.0,146.7659,146.7659,146.6563,146.7161,6199.0
2024-09-03 14:50:00,147.24,147.3,147.1,147.11,4314.0,146.6663,146.726,146.5268,146.5368,4314.0
2024-09-03 14:55:00,147.03,147.11,146.99,147.06,4843.0,146.4571,146.5368,146.4172,146.487,4843.0
2024-09-03 15:00:00,147.08,147.1,146.93,147.0,6787.0,146.5069,146.5268,146.3575,146.4272,6787.0
2024-09-03 15:05:00,146.98,147.02,146.91,146.93,10315.0,146.4073,146.4471,146.3375,146.3575,10315.0
2024-09-03 15:10:00,146.88,146.9,146.65,146.65,24934.0,146.3077,146.3276,146.0786,146.0786,24934.0
2024-09-03 15:15:00,146.64,146.67,146.48,146.52,4800.0,146.0686,146.0985,145.9092,145.9491,4800.0
2024-09-03 15:20:00,146.43,146.62,146.43,146.58,11484.0,145.8594,146.0487,145.8594,146.0088,11484.0
2024-09-03 15:25:00,146.55,146.61,146.47,146.56,19834.0,145.979,146.0387,145.8993,145.9889,19834.0
2024-09-03 15:30:00,146.56,146.61,146.23,146.27,18965.0,145.9889,146.0387,145.6602,145.7,18965.0
2024-09-03 15:35:00,146.23,146.23,145.87,145.95,20628.0,145.6602,145.6602,145.3016,145.3813,20628.0
2024-09-03 15:40:00,145.95,145.99,145.74,145.96,18370.0,145.3813,145.4211,145.1721,145.3913,18370.0
2024-09-03 15:45:00,145.96,145.98,145.63,145.85,15086.0,145.3913,145.4112,145.0625,145.2817,15086.0
2024-09-03 15:50:00,145.86,146.07,145.81,146.07,42711.0,145.2916,145.5008,145.2418,145.5008,42711.0
2024-09-03 15:55:00,146.09,146.25,146.01,146.21,118245.0,145.5207,145.6801,145.4411,145.6403,118245.0
2024-09-04 09:30:00,146.07,146.92,146.07,146.28,21289.0,145.5008,146.3475,145.5008,145.71,21289.0
2024-09-04 09:35:00,146.35,146.78,146.23,146.78,9462.0,145.7797,146.2081,145.6602,146.2081,9462.0
2024-09-04 09:40:00,146.79,146.99,146.49,146.56,8938.0,146.218,146.4172,145.9192,145.9889,8938.0
2024-09-04 09:45:00,146.46,146.53,146.32,146.52,6191.0,145.8893,145.959,145.7498,145.9491,6191.0
2024-09-04 09:50:00,146.36,146.55,146.24,146.54,5483.0,145.7897,145.979,145.6702,145.969,5483.0
2024-09-04 09:55:00,146.54,146.76,146.42,146.74,4404.0,145.969,146.1881,145.8495,146.1682,4404.0
2024-09-04 10:00:00,146.69,146.83,146.23,146.81,15807.0,146.1184,146.2579,145.6602,146.2379,15807.0
2024-09-04 10:05:00,146.81,147.16,146.78,147.1,9029.0,146.2379,146.5866,146.2081,146.5268,9029.0
2024-09-04 10:10:00,147.16,147.17,146.74,146.75,6262.0,146.5866,146.5965,146.1682,146.1782,6262.0
2024-09-04 10:15:00,146.76,147.05,146.76,147.03,5118.0,146.1881,146.477,146.1881,146.4571,5118.0
2024-09-04 10:20:00,147.13,147.39,147.13,147.29,6744.0,146.5567,146.8157,146.5567,146.7161,6744.0
2024-09-04 10:25:00,147.39,147.47,147.26,147.45,3713.0,146.8157,146.8954,146.6862,146.8754,3713.0
2024-09-04 10:30:00,147.49,147.59,147.41,147.43,11775.0,146.9153,147.0149,146.8356,146.8555,11775.0
2024-09-04 10:35:00,147.43,147.71,147.34,147.63,10635.0,146.8555,147.1344,146.7659,147.0547,10635.0
2024-09-04 10:40:00,147.64,147.68,147.53,147.65,9114.0,147.0647,147.1045,146.9551,147.0747,9114.0
2024-09-04 10:45:00,147.66,147.76,147.58,147.66,6605.0,147.0846,147.1842,147.0049,147.0846,6605.0
2024-09-04 10:50:00,147.67,147.8,147.67,147.77,2370.0,147.0946,147.2241,147.0946,147.1942,2370.0
2024-09-04 10:55:00,147.77,147.95,147.77,147.93,6217.0,147.1942,147.3735,147.1942,147.3536,6217.0
2024-09-04 11:00:00,148.02,148.04,147.9,148.04,3408.0,147.4432,147.4631,147.3237,147.4631,3408.0
2024-09-04 11:05:00,148.06,148.06,147.79,147.79,10324.0,147.4831,147.4831,147.2141,147.2141,10324.0
2024-09-04 11:10:00,147.81,148.04,147.8,147.93,25472.0,147.234,147.4631,147.2241,147.3536,25472.0
2024-09-04 11:15:00,147.93,147.99,147.82,147.95,3381.0,147.3536,147.4133,147.244,147.3735,3381.0
2024-09-04 11:20:00,147.87,147.91,147.74,147.84,5162.0,147.2938,147.3337,147.1643,147.2639,5162.0
2024-09-04 11:25:00,147.82,147.95,147.71,147.74,8051.0,147.244,147.3735,147.1344,147.1643,8051.0
2024-09-04 11:30:00,147.72,147.83,147.61,147.79,6537.0,147.1444,147.254,147.0348,147.2141,6537.0
2024-09-04 11:35:00,147.75,147.87,147.74,147.78,2855.0,147.1743,147.2938,147.1643,147.2042,2855.0
2024-09-04 11:40:00,147.77,147.99,147.77,147.96,2988.0,147.1942,147.4133,147.1942,147.3835,2988.0
2024-09-04 11:45:00,147.99,148.03,147.9,147.95,4337.0,147.4133,147.4532,147.3237,147.3735,4337.0
2024-09-04 11:50:00,147.96,148.1,147.94,147.99,5893.0,147.3835,147.5229,147.3635,147.4133,5893.0
2024-09-04 11:55:00,147.97,147.97,147.74,147.77,5026.0,147.3934,147.3934,147.1643,147.1942,5026.0
2024-09-04 12:00:00,147.81,147.85,147.68,147.71,3119.0,147.234,147.2739,147.1045,147.1344,3119.0
2024-09-04 12:05:00,147.68,147.7,147.58,147.65,2410.0,147.1045,147.1245,147.0049,147.0747,2410.0
2024-09-04 12:10:00,147.68,147.69,147.56,147.58,1973.0,147.1045,147.1145,146.985,147.0049,1973.0
2024-09-04 12:15:00,147.58,147.73,147.57,147.59,3801.0,147.0049,147.1544,146.995,147.0149,3801.0
2024-09-04 12:20:00,147.59,147.71,147.58,147.69,2933.0,147.0149,147.1344,147.0049,147.1145,2933.0
2024-09-04 12:25:00,147.69,147.76,147.62,147.66,4009.0,147.1145,147.1842,147.0448,147.0846,4009.0
2024-09-04 12:30:00,147.69,147.86,147.69,147.86,4395.0,147.1145,147.2838,147.1145,147.2838,4395.0
2024-09-04 12:35:00,147.86,147.94,147.84,147.84,2897.0,147.2838,147.3635,147.2639,147.2639,2897.0
2024-09-04 12:40:00,147.9,147.9,147.7,147.72,3858.0,147.3237,147.3237,147.1245,147.1444,3858.0
2024-09-04 12:45:00,147.74,147.83,147.68,147.82,2260.0,147.1643,147.254,147.1045,147.244,2260.0
2024-09-04 12:50:00,147.78,147.8,147.67,147.75,9607.0,147.2042,147.2241,147.0946,147.1743,9607.0
2024-09-04 12:55:00,147.75,147.75,147.64,147.66,2974.0,147.1743,147.1743,147.0647,147.0846,2974.0
2024-09-04 13:00:00,147.63,147.68,147.58,147.59,3038.0,147.0547,147.1045,147.0049,147.0149,3038.0
2024-09-04 13:05:00,147.66,147.71,147.6,147.71,1100.0,147.0846,147.1344,147.0249,147.1344,1100.0
2024-09-04 13:10:00,147.74,147.78,147.6,147.62,4439.0,147.1643,147.2042,147.0249,147.0448,4439.0
2024-09-04 13:15:00,147.6,147.71,147.59,147.71,1205.0,147.0249,147.1344,147.0149,147.1344,1205.0
2024-09-04 13:20:00,147.7,147.83,147.69,147.81,2560.0,147.1245,147.254,147.1145,147.234,2560.0
2024-09-04 13:25:00,147.81,147.86,147.7,147.74,3789.0,147.234,147.2838,147.1245,147.1643,3789.0
2024-09-04 13:30:00,147.75,147.76,147.48,147.52,4256.0,147.1743,147.1842,146.9053,146.9452,4256.0
2024-09-04 13:35:00,147.51,147.65,147.51,147.59,3121.0,146.9352,147.0747,146.9352,147.0149,3121.0
2024-09-04 13:40:00,147.59,147.68,147.55,147.58,2043.0,147.0149,147.1045,146.9751,147.0049,2043.0
2024-09-04 13:45:00,147.58,147.65,147.56,147.56,3565.0,147.0049,147.0747,146.985,146.985,3565.0
2024-09-04 13:50:00,147.55,147.56,147.44,147.44,3120.0,146.9751,146.985,146.8655,146.8655,3120.0
2024-09-04 13:55:00,147.45,147.62,147.45,147.48,4745.0,146.8754,147.0448,146.8754,146.9053,4745.0
2024-09-04 14:00:00,147.53,147.66,147.52,147.61,2440.0,146.9551,147.0846,146.9452,147.0348,2440.0
2024-09-04 14:05:00,147.64,147.68,147.63,147.65,2904.0,147.0647,147.1045,147.0547,147.0747,2904.0
2024-09-04 14:10:00,147.66,147.66,147.58,147.6,1743.0,147.0846,147.0846,147.0049,147.0249,1743.0
2024-09-04 14:15:00,147.61,147.61,147.47,147.53,4021.0,147.0348,147.0348,146.8954,146.9551,4021.0
2024-09-04 14:20:00,147.51,147.52,147.4,147.5,3534.0,146.9352,146.9452,146.8256,146.9252,3534.0
2024-09-04 14:25:00,147.51,147.6,147.48,147.58,2651.0,146.9352,147.0249,146.9053,147.0049,2651.0
2024-09-04 14:30:00,147.63,147.68,147.56,147.56,7802.0,147.0547,147.1045,146.985,146.985,7802.0
2024-09-04 14:35:00,147.55,147.64,147.53,147.64,3299.0,146.9751,147.0647,146.9551,147.0647,3299.0
2024-09-04 14:40:00,147.62,147.64,147.43,147.43,40559.0,147.0448,147.0647,146.8555,146.8555,40559.0
2024-09-04 14:45:00,147.43,147.45,147.32,147.32,6578.0,146.8555,146.8754,146.746,146.746,6578.0
2024-09-04 14:50:00,147.3,147.36,147.22,147.33,5298.0,146.726,146.7858,146.6463,146.7559,5298.0
2024-09-04 14:55:00,147.3,147.39,147.25,147.29,5979.0,146.726,146.8157,146.6762,146.7161,5979.0
2024-09-04 15:00:00,147.25,147.3,147.16,147.17,4033.0,146.6762,146.726,146.5866,146.5965,4033.0
2024-09-04 15:05:00,147.19,147.2,147.01,147.01,4753.0,146.6165,146.6264,146.4372,146.4372,4753.0
2024-09-04 15:10:00,147.02,147.07,146.94,146.98,5686.0,146.4471,146.4969,146.3674,146.4073,5686.0
2024-09-04 15:15:00,146.98,146.99,146.89,146.94,7164.0,146.4073,146.4172,146.3176,146.3674,7164.0
2024-09-04 15:20:00,146.94,147.04,146.91,147.04,7098.0,146.3674,146.467,146.3375,146.467,7098.0
2024-09-04 15:25:00,147.11,147.24,147.02,147.22,4061.0,146.5368,146.6663,146.4471,146.6463,4061.0
2024-09-04 15:30:00,147.22,147.27,147.18,147.25,5277.0,146.6463,146.6961,146.6065,146.6762,5277.0
2024-09-04 15:35:00,147.3,147.3,147.07,147.07,11099.0,146.726,146.726,146.4969,146.4969,11099.0
2024-09-04 15:40:00,147.08,147.19,147.05,147.15,12816.0,146.5069,146.6165,146.477,146.5766,12816.0
2024-09-04 15:45:00,147.15,147.17,147.02,147.11,16554.0,146.5766,146.5965,146.4471,146.5368,16554.0
2024-09-04 15:50:00,147.11,147.16,146.78,146.92,27796.0,146.5368,146.5866,146.2081,146.3475,27796.0
2024-09-04 15:55:00,146.91,147.18,146.9,147.04,77381.0,146.3375,146.6065,146.3276,146.467,77381.0
2024-09-05 09:30:00,146.41,146.77,145.59,145.65,21966.0,145.8395,146.1981,145.0227,145.0825,21966.0
2024-09-05 09:35:00,145.42,146.4,145.4,146.39,10358.0,144.8534,145.8295,144.8334,145.8196,10358.0
2024-09-05 09:40:00,146.41,146.74,146.4,146.51,4951.0,145.8395,146.1682,145.8295,145.9391,4951.0
2024-09-05 09:45:00,146.54,146.56,145.73,145.73,16747.0,145.969,145.9889,145.1621,145.1621,16747.0
2024-09-05 09:50:00,145.78,146.08,145.68,146.08,13388.0,145.212,145.5108,145.1123,145.5108,13388.0
2024-09-05 09:55:00,145.99,146.25,145.94,146.25,11107.0,145.4211,145.6801,145.3713,145.6801,11107.0
2024-09-05 10:00:00,146.29,146.44,146.15,146.15,14472.0,145.72,145.8694,145.5805,145.5805,14472.0
2024-09-05 10:05:00,146.12,146.12,145.74,145.74,7407.0,145.5506,145.5506,145.1721,145.1721,7407.0
2024-09-05 10:10:00,145.82,145.96,145.71,145.96,13181.0,145.2518,145.3913,145.1422,145.3913,13181.0
2024-09-05 10:15:00,145.96,146.15,145.91,146.1,7398.0,145.3913,145.5805,145.3414,145.5307,7398.0
2024-09-05 10:20:00,146.1,146.43,146.1,146.39,6877.0,145.5307,145.8594,145.5307,145.8196,6877.0
2024-09-05 10:25:00,146.4,146.63,146.39,146.42,4961.0,145.8295,146.0586,145.8196,145.8495,4961.0
2024-09-05 10:30:00,146.47,146.67,146.47,146.6,3676.0,145.8993,146.0985,145.8993,146.0288,3676.0
2024-09-05 10:35:00,146.61,146.65,146.45,146.48,6649.0,146.0387,146.0786,145.8793,145.9092,6649.0
2024-09-05 10:40:00,146.46,146.48,146.19,146.19,20924.0,145.8893,145.9092,145.6204,145.6204,20924.0
2024-09-05 10:45:00,146.16,146.24,145.94,146.07,5815.0,145.5905,145.6702,145.3713,145.5008,5815.0
2024-09-05 10:50:00,145.96,146.13,145.91,146.05,11639.0,145.3913,145.5606,145.3414,145.4809,11639.0
2024-09-05 10:55:00,146.09,146.09,145.97,145.98,6894.0,145.5207,145.5207,145.4012,145.4112,6894.0
2024-09-05 11:00:00,146.03,146.12,145.78,145.89,14469.0,145.461,145.5506,145.212,145.3215,14469.0
2024-09-05 11:05:00,145.91,145.97,145.86,145.93,6071.0,145.3414,145.4012,145.2916,145.3614,6071.0
2024-09-05 11:10:00,145.93,145.98,145.7,145.78,4797.0,145.3614,145.4112,145.1323,145.212,4797.0
2024-09-05 11:15:00,145.78,145.88,145.76,145.76,4414.0,145.212,145.3116,145.192,145.192,4414.0
2024-09-05 11:20:00,145.8,145.99,145.75,145.82,8479.0,145.2319,145.4211,145.1821,145.2518,8479.0
2024-09-05 11:25:00,145.86,145.86,145.57,145.63,11478.0,145.2916,145.2916,145.0028,145.0625,11478.0
2024-09-05 11:30:00,145.61,145.66,145.5,145.63,4996.0,145.0426,145.0924,144.933,145.0625,4996.0
2024-09-05 11:35:00,145.67,145.85,145.65,145.76,6795.0,145.1024,145.2817,145.0825,145.192,6795.0
2024-09-05 11:40:00,145.75,146.07,145.7,146.07,10288.0,145.1821,145.5008,145.1323,145.5008,10288.0
2024-09-05 11:45:00,146.06,146.25,145.95,146.22,9264.0,145.4909,145.6801,145.3813,145.6502,9264.0
2024-09-05 11:50:00,146.22,146.27,146.15,146.19,7066.0,145.6502,145.7,145.5805,145.6204,7066.0
2024-09-05 11:55:00,146.2,146.39,146.03,146.03,8673.0,145.6303,145.8196,145.461,145.461,8673.0
2024-09-05 12:00:00,146.0,146.07,145.96,146.06,3568.0,145.4311,145.5008,145.3913,145.4909,3568.0
2024-09-05 12:05:00,146.02,146.05,145.96,146.01,4811.0,145.451,145.4809,145.3913,145.4411,4811.0
2024-09-05 12:10:00,145.99,145.99,145.83,145.83,3459.0,145.4211,145.4211,145.2618,145.2618,3459.0
2024-09-05 12:15:00,145.84,145.87,145.64,145.76,9452.0,145.2717,145.3016,145.0725,145.192,9452.0
2024-09-05 12:20:00,145.76,145.8,145.62,145.71,4766.0,145.192,145.2319,145.0526,145.1422,4766.0
2024-09-05 12:25:00,145.75,145.76,145.63,145.72,5785.0,145.1821,145.192,145.0625,145.1522,5785.0
2024-09-05 12:30:00,145.7,145.75,145.67,145.7,5237.0,145.1323,145.1821,145.1024,145.1323,5237.0
2024-09-05 12:35:00,145.71,145.73,145.53,145.57,9306.0,145.1422,145.1621,144.9629,145.0028,9306.0
2024-09-05 12:40:00,145.55,145.58,145.5,145.53,5404.0,144.9828,145.0127,144.933,144.9629,5404.0
2024-09-05 12:45:00,145.5,145.51,145.41,145.49,11414.0,144.933,144.943,144.8434,144.9231,11414.0
2024-09-05 12:50:00,145.45,145.47,145.22,145.28,19870.0,144.8832,144.9032,144.6541,144.7139,19870.0
2024-09-05 12:55:00,145.2,145.5,145.2,145.4,7423.0,144.6342,144.933,144.6342,144.8334,7423.0
2024-09-05 13:00:00,145.32,145.43,145.31,145.34,1757.0,144.7537,144.8633,144.7438,144.7737,1757.0
2024-09-05 13:05:00,145.33,145.47,145.28,145.44,3555.0,144.7637,144.9032,144.7139,144.8733,3555.0
2024-09-05 13:10:00,145.44,145.5,145.37,145.38,3633.0,144.8733,144.933,144.8035,144.8135,3633.0
2024-09-05 13:15:00,145.36,145.36,145.13,145.17,12794.0,144.7936,144.7936,144.5645,144.6043,12794.0
2024-09-05 13:20:00,145.19,145.2,145.09,145.12,22774.0,144.6243,144.6342,144.5246,144.5545,22774.0
2024-09-05 13:25:00,145.12,145.18,144.87,144.89,13891.0,144.5545,144.6143,144.3055,144.3254,13891.0
2024-09-05 13:30:00,144.91,145.16,144.91,145.16,3600.0,144.3453,144.5944,144.3453,144.5944,3600.0
2024-09-05 13:35:00,145.19,145.35,145.15,145.29,3215.0,144.6243,144.7836,144.5844,144.7239,3215.0
2024-09-05 13:40:00,145.33,145.49,145.3,145.49,3394.0,144.7637,144.9231,144.7338,144.9231,3394.0
2024-09-05 13:45:00,145.48,145.62,145.44,145.61,3452.0,144.9131,145.0526,144.8733,145.0426,3452.0
2024-09-05 13:50:00,145.61,145.65,145.51,145.53,3127.0,145.0426,145.0825,144.943,144.9629,3127.0
2024-09-05 13:55:00,145.53,145.7,145.53,145.7,4020.0,144.9629,145.1323,144.9629,145.1323,4020.0
2024-09-05 14:00:00,145.7,145.76,145.62,145.76,4525.0,145.1323,145.192,145.0526,145.192,4525.0
2024-09-05 14:05:00,145.69,145.73,145.62,145.67,3212.0,145.1223,145.1621,145.0526,145.1024,3212.0
2024-09-05 14:10:00,145.64,145.67,145.59,145.63,3112.0,145.0725,145.1024,145.0227,145.0625,3112.0
2024-09-05 14:15:00,145.59,145.82,145.57,145.75,10337.0,145.0227,145.2518,145.0028,145.1821,10337.0
2024-09-05 14:20:00,145.75,145.76,145.7,145.71,2087.0,145.1821,145.192,145.1323,145.1422,2087.0
2024-09-05 14:25:00,145.74,145.76,145.68,145.76,3591.0,145.1721,145.192,145.1123,145.192,3591.0
2024-09-05 14:30:00,145.74,145.86,145.74,145.81,3300.0,145.1721,145.2916,145.1721,145.2418,3300.0
2024-09-05 14:35:00,145.81,145.95,145.78,145.92,2241.0,145.2418,145.3813,145.212,145.3514,2241.0
2024-09-05 14:40:00,145.91,145.98,145.87,145.98,3479.0,145.3414,145.4112,145.3016,145.4112,3479.0
2024-09-05 14:45:00,145.98,146.11,145.89,145.92,11247.0,145.4112,145.5407,145.3215,145.3514,11247.0
2024-09-05 14:50:00,145.89,146.02,145.89,145.92,14230.0,145.3215,145.451,145.3215,145.3514,14230.0
2024-09-05 14:55:00,145.92,145.94,145.81,145.88,4100.0,145.3514,145.3713,145.2418,145.3116,4100.0
2024-09-05 15:00:00,145.85,145.87,145.65,145.66,5247.0,145.2817,145.3016,145.0825,145.0924,5247.0
2024-09-05 15:05:00,145.62,145.65,145.39,145.46,5934.0,145.0526,145.0825,144.8235,144.8932,5934.0
2024-09-05 15:10:00,145.48,145.48,145.37,145.38,6181.0,144.9131,144.9131,144.8035,144.8135,6181.0
2024-09-05 15:15:00,145.33,145.33,145.04,145.18,6974.0,144.7637,144.7637,144.4748,144.6143,6974.0
2024-09-05 15:20:00,145.19,145.23,145.09,145.2,8085.0,144.6243,144.6641,144.5246,144.6342,8085.0
2024-09-05 15:25:00,145.2,145.22,145.1,145.22,6218.0,144.6342,144.6541,144.5346,144.6541,6218.0
2024-09-05 15:30:00,145.2,145.58,145.19,145.58,13649.0,144.6342,145.0127,144.6243,145.0127,13649.0
2024-09-05 15:35:00,145.59,145.62,145.48,145.49,6166.0,145.0227,145.0526,144.9131,144.9231,6166.0
2024-09-05 15:40:00,145.49,145.49,145.27,145.34,11382.0,144.9231,144.9231,144.7039,144.7737,11382.0
2024-09-05 15:45:00,145.34,145.57,145.27,145.5,10228.0,144.7737,145.0028,144.7039,144.933,10228.0
2024-09-05 15:50:00,145.54,145.54,145.26,145.33,33036.0,144.9729,144.9729,144.694,144.7637,33036.0
2024-09-05 15:55:00,145.34,145.94,145.33,145.92,94665.0,144.7737,145.3713,144.7637,145.3514,94665.0
2024-09-06 09:30:00,145.91,146.93,145.78,146.84,59808.0,145.3414,146.3575,145.212,146.2678,59808.0
2024-09-06 09:35:00,146.77,146.99,146.45,146.52,11426.0,146.1981,146.4172,145.8793,145.9491,11426.0
2024-09-06 09:40:00,146.42,147.22,146.34,147.15,8133.0,145.8495,146.6463,145.7698,146.5766,8133.0
2024-09-06 09:45:00,147.15,147.35,146.98,147.2,16515.0,146.5766,146.7758,146.4073,146.6264,16515.0
2024-09-06 09:50:00,147.18,147.28,146.98,147.12,10745.0,146.6065,146.7061,146.4073,146.5467,10745.0
2024-09-06 09:55:00,147.06,147.12,146.58,146.67,8009.0,146.487,146.5467,146.0088,146.0985,8009.0
2024-09-06 10:00:00,146.65,146.65,146.36,146.37,9838.0,146.0786,146.0786,145.7897,145.7997,9838.0
2024-09-06 10:05:00,146.3,146.3,145.99,146.12,7657.0,145.7299,145.7299,145.4211,145.5506,7657.0
2024-09-06 10:10:00,146.13,146.44,145.9,146.44,13379.0,145.5606,145.8694,145.3315,145.8694,13379.0
2024-09-06 10:15:00,146.41,146.48,146.29,146.42,17586.0,145.8395,145.9092,145.72,145.8495,17586.0
2024-09-06 10:20:00,146.38,146.38,146.06,146.06,2864.0,145.8096,145.8096,145.4909,145.4909,2864.0
2024-09-06 10:25:00,146.05,146.11,145.58,145.58,7705.0,145.4809,145.5407,145.0127,145.0127,7705.0
2024-09-06 10:30:00,145.59,145.63,144.95,144.96,96272.0,145.0227,145.0625,144.3852,144.3951,96272.0
2024-09-06 10:35:00,144.84,144.91,144.66,144.76,14923.0,144.2756,144.3453,144.0963,144.1959,14923.0
2024-09-06 10:40:00,144.64,144.85,144.54,144.72,7289.0,144.0764,144.2856,143.9768,144.1561,7289.0
2024-09-06 10:45:00,144.71,144.73,144.25,144.42,13159.0,144.1461,144.166,143.6879,143.8573,13159.0
2024-09-06 10:50:00,144.45,144.63,144.24,144.39,19230.0,143.8871,144.0664,143.678,143.8274,19230.0
2024-09-06 10:55:00,144.43,144.49,143.78,143.92,22736.0,143.8672,143.927,143.2197,143.3592,22736.0
2024-09-06 11:00:00,143.96,144.58,143.94,144.14,8641.0,143.399,144.0166,143.3791,143.5783,8641.0
2024-09-06 11:05:00,144.14,144.25,143.93,144.0,4264.0,143.5783,143.6879,143.3692,143.4389,4264.0
2024-09-06 11:10:00,144.02,144.14,143.91,144.08,14372.0,143.4588,143.5783,143.3492,143.5186,14372.0
2024-09-06 11:15:00,144.14,144.14,143.9,144.04,5250.0,143.5783,143.5783,143.3393,143.4787,5250.0
2024-09-06 11:20:00,144.01,144.06,143.89,143.98,4811.0,143.4488,143.4987,143.3293,143.419,4811.0
2024-09-06 11:25:00,143.99,144.09,143.97,144.05,4533.0,143.4289,143.5285,143.409,143.4887,4533.0
2024-09-06 11:30:00,144.09,144.22,143.95,144.12,6309.0,143.5285,143.658,143.3891,143.5584,6309.0
2024-09-06 11:35:00,144.12,144.13,143.82,143.88,5498.0,143.5584,143.5684,143.2596,143.3194,5498.0
2024-09-06 11:40:00,143.88,144.02,143.73,143.98,6053.0,143.3194,143.4588,143.1699,143.419,6053.0
2024-09-06 11:45:00,143.94,143.94,143.62,143.72,3206.0,143.3791,143.3791,143.0604,143.16,3206.0
2024-09-06 11:50:00,143.69,143.71,143.58,143.69,3632.0,143.1301,143.15,143.0205,143.1301,3632.0
2024-09-06 11:55:00,143.7,143.86,143.65,143.81,10101.0,143.1401,143.2994,143.0903,143.2496,10101.0
2024-09-06 12:00:00,143.79,143.94,143.75,143.89,3035.0,143.2297,143.3791,143.1899,143.3293,3035.0
2024-09-06 12:05:00,143.79,143.93,143.78,143.84,2527.0,143.2297,143.3692,143.2197,143.2795,2527.0
2024-09-06 12:10:00,143.85,143.88,143.75,143.81,4915.0,143.2895,143.3194,143.1899,143.2496,4915.0
2024-09-06 12:15:00,143.79,143.8,143.66,143.73,12780.0,143.2297,143.2397,143.1002,143.1699,12780.0
2024-09-06 12:20:00,143.68,143.68,143.57,143.62,4690.0,143.1201,143.1201,143.0106,143.0604,4690.0
2024-09-06 12:25:00,143.66,143.7,143.41,143.49,4608.0,143.1002,143.1401,142.8512,142.9309,4608.0
2024-09-06 12:30:00,143.51,143.58,143.38,143.58,4724.0,142.9508,143.0205,142.8213,143.0205,4724.0
2024-09-06 12:35:00,143.56,143.63,143.44,143.45,2465.0,143.0006,143.0703,142.8811,142.891,2465.0
2024-09-06 12:40:00,143.43,143.62,143.35,143.61,8583.0,142.8711,143.0604,142.7914,143.0504,8583.0
2024-09-06 12:45:00,143.6,143.6,143.43,143.56,8328.0,143.0404,143.0404,142.8711,143.0006,8328.0
2024-09-06 12:50:00,143.56,143.61,143.49,143.6,3841.0,143.0006,143.0504,142.9309,143.0404,3841.0
2024-09-06 12:55:00,143.59,143.71,143.51,143.69,4399.0,143.0305,143.15,142.9508,143.1301,4399.0
2024-09-06 13:00:00,143.74,143.89,143.66,143.89,5217.0,143.1799,143.3293,143.1002,143.3293,5217.0
2024-09-06 13:05:00,143.85,144.1,143.81,144.0,17073.0,143.2895,143.5385,143.2496,143.4389,17073.0
2024-09-06 13:10:00,144.0,144.13,143.9,143.9,12135.0,143.4389,143.5684,143.3393,143.3393,12135.0
2024-09-06 13:15:00,143.97,144.01,143.9,144.0,2833.0,143.409,143.4488,143.3393,143.4389,2833.0
2024-09-06 13:20:00,144.0,144.04,143.92,143.97,4672.0,143.4389,143.4787,143.3592,143.409,4672.0
2024-09-06 13:25:00,144.01,144.01,143.76,143.8,5045.0,143.4488,143.4488,143.1998,143.2397,5045.0
2024-09-06 13:30:00,143.77,144.06,143.7,144.06,3853.0,143.2098,143.4987,143.1401,143.4987,3853.0
2024-09-06 13:35:00,144.12,144.18,144.02,144.13,5227.0,143.5584,143.6182,143.4588,143.5684,5227.0
2024-09-06 13:40:00,144.12,144.17,143.98,144.0,3270.0,143.5584,143.6082,143.419,143.4389,3270.0
2024-09-06 13:45:00,144.02,144.03,143.9,143.94,4275.0,143.4588,143.4688,143.3393,143.3791,4275.0
2024-09-06 13:50:00,143.96,144.05,143.89,144.0,26987.0,143.399,143.4887,143.3293,143.4389,26987.0
2024-09-06 13:55:00,144.01,144.05,143.93,143.97,10617.0,143.4488,143.4887,143.3692,143.409,10617.0
2024-09-06 14:00:00,143.98,144.0,143.78,143.78,4985.0,143.419,143.4389,143.2197,143.2197,4985.0
2024-09-06 14:05:00,143.74,143.8,143.56,143.8,4451.0,143.1799,143.2397,143.0006,143.2397,4451.0
2024-09-06 14:10:00,143.79,143.81,143.64,143.74,5532.0,143.2297,143.2496,143.0803,143.1799,5532.0
2024-09-06 14:15:00,143.7,143.74,143.56,143.56,2880.0,143.1401,143.1799,143.0006,143.0006,2880.0
2024-09-06 14:20:00,143.64,143.7,143.58,143.62,5036.0,143.0803,143.1401,143.0205,143.0604,5036.0
2024-09-06 14:25:00,143.69,143.7,143.43,143.57,10483.0,143.1301,143.1401,142.8711,143.0106,10483.0
2024-09-06 14:30:00,143.56,143.56,143.44,143.51,3390.0,143.0006,143.0006,142.8811,142.9508,3390.0
2024-09-06 14:35:00,143.49,143.5,143.36,143.47,11151.0,142.9309,142.9408,142.8014,142.911,11151.0
2024-09-06 14:40:00,143.47,143.52,143.41,143.5,14328.0,142.911,142.9608,142.8512,142.9408,14328.0
2024-09-06 14:45:00,143.46,143.58,143.41,143.58,3212.0,142.901,143.0205,142.8512,143.0205,3212.0
2024-09-06 14:50:00,143.59,143.64,143.52,143.64,4594.0,143.0305,143.0803,142.9608,143.0803,4594.0
2024-09-06 14:55:00,143.69,143.75,143.55,143.55,7030.0,143.1301,143.1899,142.9906,142.9906,7030.0
2024-09-06 15:00:00,143.55,143.85,143.53,143.81,6318.0,142.9906,143.2895,142.9707,143.2496,6318.0
2024-09-06 15:05:00,143.83,143.94,143.82,143.91,6922.0,143.2696,143.3791,143.2596,143.3492,6922.0
2024-09-06 15:10:00,143.91,143.91,143.73,143.75,9101.0,143.3492,143.3492,143.1699,143.1899,9101.0
2024-09-06 15:15:00,143.77,143.84,143.59,143.59,6814.0,143.2098,143.2795,143.0305,143.0305,6814.0
2024-09-06 15:20:00,143.66,143.86,143.64,143.86,3415.0,143.1002,143.2994,143.0803,143.2994,3415.0
2024-09-06 15:25:00,143.88,143.97,143.82,143.89,2725.0,143.3194,143.409,143.2596,143.3293,2725.0
2024-09-06 15:30:00,143.87,143.87,143.72,143.72,5176.0,143.3094,143.3094,143.16,143.16,5176.0
2024-09-06 15:35:00,143.72,143.83,143.7,143.8,5569.0,143.16,143.2696,143.1401,143.2397,5569.0
2024-09-06 15:40:00,143.79,143.87,143.77,143.84,5487.0,143.2297,143.3094,143.2098,143.2795,5487.0
2024-09-06 15:45:00,143.85,144.1,143.81,144.08,9073.0,143.2895,143.5385,143.2496,143.5186,9073.0
2024-09-06 15:50:00,144.11,144.14,143.84,143.96,29860.0,143.5485,143.5783,143.2795,143.399,29860.0
2024-09-06 15:55:00,143.93,144.15,143.7,144.01,78638.0,143.3692,143.5883,143.1401,143.4488,78638.0
2024-09-09 09:30:00,144.74,144.83,143.92,144.4,22521.0,144.176,144.2657,143.3592,143.8373,22521.0
2024-09-09 09:35:00,144.42,144.55,144.1,144.46,4022.0,143.8573,143.9867,143.5385,143.8971,4022.0
2024-09-09 09:40:00,144.46,144.69,144.33,144.58,26160.0,143.8971,144.1262,143.7676,144.0166,26160.0
2024-09-09 09:45:00,144.59,144.9,144.58,144.88,7110.0,144.0266,144.3354,144.0166,144.3155,7110.0
2024-09-09 09:50:00,144.87,145.0,144.74,144.75,5775.0,144.3055,144.435,144.176,144.186,5775.0
2024-09-09 09:55:00,144.79,144.97,144.71,144.97,2898.0,144.2258,144.4051,144.1461,144.4051,2898.0
2024-09-09 10:00:00,144.97,145.0,144.47,144.47,16895.0,144.4051,144.435,143.9071,143.9071,16895.0
2024-09-09 10:05:00,144.47,144.48,144.32,144.48,5056.0,143.9071,143.917,143.7576,143.917,5056.0
2024-09-09 10:10:00,144.47,144.67,144.47,144.51,6704.0,143.9071,144.1063,143.9071,143.9469,6704.0
2024-09-09 10:15:00,144.52,144.55,144.39,144.43,3951.0,143.9569,143.9867,143.8274,143.8672,3951.0
2024-09-09 10:20:00,144.39,144.68,144.39,144.48,10771.0,143.8274,144.1162,143.8274,143.917,10771.0
2024-09-09 10:25:00,144.52,144.58,144.46,144.51,5438.0,143.9569,144.0166,143.8971,143.9469,5438.0
2024-09-09 10:30:00,144.51,144.62,144.42,144.61,6645.0,143.9469,144.0565,143.8573,144.0465,6645.0
2024-09-09 10:35:00,144.65,144.65,144.41,144.49,6648.0,144.0864,144.0864,143.8473,143.927,6648.0
2024-09-09 10:40:00,144.45,144.5,144.4,144.42,6550.0,143.8871,143.9369,143.8373,143.8573,6550.0
2024-09-09 10:45:00,144.42,144.52,144.33,144.36,6520.0,143.8573,143.9569,143.7676,143.7975,6520.0
2024-09-09 10:50:00,144.33,144.43,144.33,144.4,4331.0,143.7676,143.8672,143.7676,143.8373,4331.0
2024-09-09 10:55:00,144.38,144.38,144.0,144.0,11442.0,143.8174,143.8174,143.4389,143.4389,11442.0
2024-09-09 11:00:00,143.92,144.08,143.86,143.87,12741.0,143.3592,143.5186,143.2994,143.3094,12741.0
2024-09-09 11:05:00,143.87,143.97,143.78,143.92,4806.0,143.3094,143.409,143.2197,143.3592,4806.0
2024-09-09 11:10:00,143.88,143.9,143.75,143.79,5920.0,143.3194,143.3393,143.1899,143.2297,5920.0
2024-09-09 11:15:00,143.83,143.93,143.77,143.83,4138.0,143.2696,143.3692,143.2098,143.2696,4138.0
2024-09-09 11:20:00,143.81,143.91,143.77,143.77,6052.0,143.2496,143.3492,143.2098,143.2098,6052.0
2024-09-09 11:25:00,143.77,143.95,143.76,143.95,3261.0,143.2098,143.3891,143.1998,143.3891,3261.0
2024-09-09 11:30:00,143.93,144.41,143.93,144.4,12619.0,143.3692,143.8473,143.3692,143.8373,12619.0
2024-09-09 11:35:00,144.39,144.69,144.31,144.69,6661.0,143.8274,144.1262,143.7477,144.1262,6661.0
2024-09-09 11:40:00,144.72,144.81,144.68,144.78,5417.0,144.1561,144.2457,144.1162,144.2158,5417.0
2024-09-09 11:45:00,144.77,144.88,144.75,144.86,6063.0,144.2059,144.3155,144.186,144.2955,6063.0
2024-09-09 11:50:00,144.86,144.86,144.72,144.74,4789.0,144.2955,144.2955,144.1561,144.176,4789.0
2024-09-09 11:55:00,144.75,144.93,144.73,144.89,6567.0,144.186,144.3653,144.166,144.3254,6567.0
2024-09-09 12:00:00,144.85,145.04,144.79,144.97,4153.0,144.2856,144.4748,144.2258,144.4051,4153.0
2024-09-09 12:05:00,144.97,144.99,144.88,144.99,2205.0,144.4051,144.425,144.3155,144.425,2205.0
2024-09-09 12:10:00,144.99,145.0,144.94,144.97,3363.0,144.425,144.435,144.3752,144.4051,3363.0
2024-09-09 12:15:00,144.94,144.94,144.9,144.92,3511.0,144.3752,144.3752,144.3354,144.3553,3511.0
2024-09-09 12:20:00,144.92,144.98,144.87,144.97,5840.0,144.3553,144.4151,144.3055,144.4051,5840.0
2024-09-09 12:25:00,144.96,145.07,144.9,145.07,3237.0,144.3951,144.5047,144.3354,144.5047,3237.0
2024-09-09 12:30:00,145.09,145.19,145.08,145.16,4294.0,144.5246,144.6243,144.5147,144.5944,4294.0
2024-09-09 12:35:00,145.19,145.22,145.09,145.16,3329.0,144.6243,144.6541,144.5246,144.5944,3329.0
2024-09-09 12:40:00,145.2,145.34,145.19,145.33,5293.0,144.6342,144.7737,144.6243,144.7637,5293.0
2024-09-09 12:45:00,145.33,145.33,145.17,145.17,4301.0,144.7637,144.7637,144.6043,144.6043,4301.0
2024-09-09 12:50:00,145.17,145.26,145.1,145.17,6435.0,144.6043,144.694,144.5346,144.6043,6435.0
2024-09-09 12:55:00,145.17,145.26,145.16,145.26,3322.0,144.6043,144.694,144.5944,144.694,3322.0
2024-09-09 13:00:00,145.22,145.23,144.99,145.0,16120.0,144.6541,144.6641,144.425,144.435,16120.0
2024-09-09 13:05:00,145.0,145.03,144.92,145.02,2719.0,144.435,144.4649,144.3553,144.4549,2719.0
2024-09-09 13:10:00,145.02,145.02,144.97,144.98,1787.0,144.4549,144.4549,144.4051,144.4151,1787.0
2024-09-09 13:15:00,144.97,145.06,144.96,145.06,2842.0,144.4051,144.4948,144.3951,144.4948,2842.0
2024-09-09 13:20:00,145.04,145.04,144.93,144.94,5265.0,144.4748,144.4748,144.3653,144.3752,5265.0
2024-09-09 13:25:00,144.94,145.03,144.92,144.99,3023.0,144.3752,144.4649,144.3553,144.425,3023.0
2024-09-09 13:30:00,144.98,144.98,144.83,144.91,5226.0,144.4151,144.4151,144.2657,144.3453,5226.0
2024-09-09 13:35:00,144.87,145.07,144.87,145.01,4046.0,144.3055,144.5047,144.3055,144.445,4046.0
2024-09-09 13:40:00,145.03,145.06,144.8,144.8,4936.0,144.4649,144.4948,144.2358,144.2358,4936.0
2024-09-09 13:45:00,144.81,145.02,144.79,144.94,5066.0,144.2457,144.4549,144.2258,144.3752,5066.0
2024-09-09 13:50:00,144.94,144.94,144.83,144.86,4250.0,144.3752,144.3752,144.2657,144.2955,4250.0
2024-09-09 13:55:00,144.86,144.86,144.74,144.75,7529.0,144.2955,144.2955,144.176,144.186,7529.0
2024-09-09 14:00:00,144.74,144.74,144.59,144.69,5831.0,144.176,144.176,144.0266,144.1262,5831.0
2024-09-09 14:05:00,144.7,144.79,144.64,144.77,3919.0,144.1362,144.2258,144.0764,144.2059,3919.0
2024-09-09 14:10:00,144.77,144.8,144.74,144.8,5646.0,144.2059,144.2358,144.176,144.2358,5646.0
2024-09-09 14:15:00,144.78,144.79,144.54,144.55,7935.0,144.2158,144.2258,143.9768,143.9867,7935.0
2024-09-09 14:20:00,144.53,144.53,144.45,144.52,17414.0,143.9668,143.9668,143.8871,143.9569,17414.0
2024-09-09 14:25:00,144.52,144.55,144.36,144.43,10932.0,143.9569,143.9867,143.7975,143.8672,10932.0
2024-09-09 14:30:00,144.44,144.53,144.42,144.51,8137.0,143.8772,143.9668,143.8573,143.9469,8137.0
2024-09-09 14:35:00,144.54,144.57,144.32,144.38,13195.0,143.9768,144.0067,143.7576,143.8174,13195.0
2024-09-09 14:40:00,144.37,144.6,144.36,144.46,9673.0,143.8074,144.0366,143.7975,143.8971,9673.0
2024-09-09 14:45:00,144.45,144.47,144.36,144.37,9060.0,143.8871,143.9071,143.7975,143.8074,9060.0
2024-09-09 14:50:00,144.37,144.44,144.3,144.36,8222.0,143.8074,143.8772,143.7377,143.7975,8222.0
2024-09-09 14:55:00,144.37,144.37,144.3,144.3,8748.0,143.8074,143.8074,143.7377,143.7377,8748.0
2024-09-09 15:00:00,144.3,144.35,144.24,144.24,10290.0,143.7377,143.7875,143.678,143.678,10290.0
2024-09-09 15:05:00,144.27,144.38,144.27,144.38,5798.0,143.7078,143.8174,143.7078,143.8174,5798.0
2024-09-09 15:10:00,144.38,144.38,144.24,144.24,7936.0,143.8174,143.8174,143.678,143.678,7936.0
2024-09-09 15:15:00,144.26,144.39,144.25,144.3,10137.0,143.6979,143.8274,143.6879,143.7377,10137.0
2024-09-09 15:20:00,144.28,144.28,144.2,144.2,11259.0,143.7178,143.7178,143.6381,143.6381,11259.0
2024-09-09 15:25:00,144.2,144.47,144.2,144.47,13084.0,143.6381,143.9071,143.6381,143.9071,13084.0
2024-09-09 15:30:00,144.49,144.62,144.44,144.52,12274.0,143.927,144.0565,143.8772,143.9569,12274.0
2024-09-09 15:35:00,144.52,144.62,144.43,144.61,12532.0,143.9569,144.0565,143.8672,144.0465,12532.0
2024-09-09 15:40:00,144.61,144.75,144.56,144.58,18541.0,144.0465,144.186,143.9967,144.0166,18541.0
2024-09-09 15:45:00,144.57,144.58,144.39,144.39,22308.0,144.0067,144.0166,143.8274,143.8274,22308.0
2024-09-09 15:50:00,144.38,144.43,144.13,144.34,39153.0,143.8174,143.8672,143.5684,143.7776,39153.0
2024-09-09 15:55:00,144.34,144.35,144.08,144.3,114397.0,143.7776,143.7875,143.5186,143.7377,114397.0
2024-09-10 09:30:00,144.44,145.16,144.3,144.81,30915.0,143.8772,144.5944,143.7377,144.2457,30915.0
2024-09-10 09:35:00,144.6,144.6,144.25,144.36,3172.0,144.0366,144.0366,143.6879,143.7975,3172.0
2024-09-10 09:40:00,144.45,144.46,144.18,144.3,4472.0,143.8871,143.8971,143.6182,143.7377,4472.0
2024-09-10 09:45:00,144.22,144.22,143.79,143.83,4628.0,143.658,143.658,143.2297,143.2696,4628.0
2024-09-10 09:50:00,143.88,144.03,143.72,143.72,4011.0,143.3194,143.4688,143.16,143.16,4011.0
2024-09-10 09:55:00,143.71,143.9,143.57,143.77,11912.0,143.15,143.3393,143.0106,143.2098,11912.0
2024-09-10 10:00:00,143.8,143.8,143.5,143.68,6145.0,143.2397,143.2397,142.9408,143.1201,6145.0
2024-09-10 10:05:00,143.64,143.84,143.58,143.77,5557.0,143.0803,143.2795,143.0205,143.2098,5557.0
2024-09-10 10:10:00,143.76,143.86,143.37,143.48,19541.0,143.1998,143.2994,142.8113,142.9209,19541.0
2024-09-10 10:15:00,143.48,143.79,143.35,143.76,5501.0,142.9209,143.2297,142.7914,143.1998,5501.0
2024-09-10 10:20:00,143.75,143.75,143.52,143.53,4794.0,143.1899,143.1899,142.9608,142.9707,4794.0
2024-09-10 10:25:00,143.5,143.65,143.5,143.61,4101.0,142.9408,143.0903,142.9408,143.0504,4101.0
2024-09-10 10:30:00,143.68,143.73,143.56,143.63,3349.0,143.1201,143.1699,143.0006,143.0703,3349.0
2024-09-10 10:35:00,143.59,143.85,143.59,143.62,5294.0,143.0305,143.2895,143.0305,143.0604,5294.0
2024-09-10 10:40:00,143.65,143.73,143.64,143.64,1880.0,143.0903,143.1699,143.0803,143.0803,1880.0
2024-09-10 10:45:00,143.68,143.73,143.4,143.43,4306.0,143.1201,143.1699,142.8412,142.8711,4306.0
2024-09-10 10:50:00,143.41,143.41,143.21,143.33,4491.0,142.8512,142.8512,142.652,142.7715,4491.0
2024-09-10 10:55:00,143.34,143.44,143.27,143.44,3743.0,142.7815,142.8811,142.7117,142.8811,3743.0
2024-09-10 11:00:00,143.43,143.55,143.43,143.51,3877.0,142.8711,142.9906,142.8711,142.9508,3877.0
2024-09-10 11:05:00,143.49,143.51,143.41,143.49,6096.0,142.9309,142.9508,142.8512,142.9309,6096.0
2024-09-10 11:10:00,143.47,143.54,143.44,143.53,4767.0,142.911,142.9807,142.8811,142.9707,4767.0
2024-09-10 11:15:00,143.53,143.62,143.49,143.61,3688.0,142.9707,143.0604,142.9309,143.0504,3688.0
2024-09-10 11:20:00,143.61,143.75,143.61,143.72,5965.0,143.0504,143.1899,143.0504,143.16,5965.0
2024-09-10 11:25:00,143.75,144.02,143.74,143.97,4183.0,143.1899,143.4588,143.1799,143.409,4183.0
2024-09-10 11:30:00,144.0,144.28,144.0,144.28,4207.0,143.4389,143.7178,143.4389,143.7178,4207.0
2024-09-10 11:35:00,144.28,144.29,144.05,144.07,7841.0,143.7178,143.7278,143.4887,143.5086,7841.0
2024-09-10 11:40:00,144.15,144.19,144.05,144.06,5108.0,143.5883,143.6281,143.4887,143.4987,5108.0
2024-09-10 11:45:00,144.09,144.09,143.75,143.75,6031.0,143.5285,143.5285,143.1899,143.1899,6031.0
2024-09-10 11:50:00,143.73,143.73,143.45,143.51,3193.0,143.1699,143.1699,142.891,142.9508,3193.0
2024-09-10 11:55:00,143.49,143.54,143.26,143.31,2233.0,142.9309,142.9807,142.7018,142.7516,2233.0
2024-09-10 12:00:00,143.22,143.33,143.19,143.19,3241.0,142.6619,142.7715,142.632,142.632,3241.0
2024-09-10 12:05:00,143.21,143.38,143.11,143.28,4086.0,142.652,142.8213,142.5524,142.7217,4086.0
2024-09-10 12:10:00,143.27,143.35,143.26,143.26,2310.0,142.7117,142.7914,142.7018,142.7018,2310.0
2024-09-10 12:15:00,143.27,143.52,143.27,143.52,2929.0,142.7117,142.9608,142.7117,142.9608,2929.0
2024-09-10 12:20:00,143.55,143.61,143.49,143.49,1728.0,142.9906,143.0504,142.9309,142.9309,1728.0
2024-09-10 12:25:00,143.52,143.52,143.46,143.49,1200.0,142.9608,142.9608,142.901,142.9309,1200.0
2024-09-10 12:30:00,143.49,143.59,143.48,143.59,1874.0,142.9309,143.0305,142.9209,143.0305,1874.0
2024-09-10 12:35:00,143.6,143.68,143.54,143.67,6469.0,143.0404,143.1201,142.9807,143.1102,6469.0
2024-09-10 12:40:00,143.68,143.72,143.54,143.6,2324.0,143.1201,143.16,142.9807,143.0404,2324.0
2024-09-10 12:45:00,143.62,143.74,143.61,143.74,2000.0,143.0604,143.1799,143.0504,143.1799,2000.0
2024-09-10 12:50:00,143.71,143.8,143.7,143.8,2100.0,143.15,143.2397,143.1401,143.2397,2100.0
2024-09-10 12:55:00,143.78,143.78,143.72,143.73,400.0,143.2197,143.2197,143.16,143.1699,400.0
2024-09-10 13:00:00,143.7,143.7,143.59,143.62,2474.0,143.1401,143.1401,143.0305,143.0604,2474.0
2024-09-10 13:05:00,143.6,143.66,143.59,143.66,1100.0,143.0404,143.1002,143.0305,143.1002,1100.0
2024-09-10 13:10:00,143.69,143.82,143.69,143.82,2200.0,143.1301,143.2596,143.1301,143.2596,2200.0
2024-09-10 13:15:00,143.84,143.88,143.81,143.81,3611.0,143.2795,143.3194,143.2496,143.2496,3611.0
2024-09-10 13:20:00,143.8,143.8,143.63,143.69,2438.0,143.2397,143.2397,143.0703,143.1301,2438.0
2024-09-10 13:25:00,143.66,143.66,143.53,143.53,2347.0,143.1002,143.1002,142.9707,142.9707,2347.0
2024-09-10 13:30:00,143.55,143.61,143.52,143.55,2008.0,142.9906,143.0504,142.9608,142.9906,2008.0
2024-09-10 13:35:00,143.57,143.7,143.57,143.69,2363.0,143.0106,143.1401,143.0106,143.1301,2363.0
2024-09-10 13:40:00,143.69,143.75,143.66,143.73,4103.0,143.1301,143.1899,143.1002,143.1699,4103.0
2024-09-10 13:45:00,143.78,143.93,143.77,143.91,6467.0,143.2197,143.3692,143.2098,143.3492,6467.0
2024-09-10 13:50:00,143.91,143.99,143.89,143.91,3860.0,143.3492,143.4289,143.3293,143.3492,3860.0
2024-09-10 13:55:00,143.92,144.0,143.83,143.95,6567.0,143.3592,143.4389,143.2696,143.3891,6567.0
2024-09-10 14:00:00,143.95,144.13,143.95,144.13,6083.0,143.3891,143.5684,143.3891,143.5684,6083.0
2024-09-10 14:05:00,144.09,144.12,144.01,144.1,9845.0,143.5285,143.5584,143.4488,143.5385,9845.0
2024-09-10 14:10:00,144.08,144.08,143.99,143.99,5363.0,143.5186,143.5186,143.4289,143.4289,5363.0
2024-09-10 14:15:00,144.02,144.08,144.0,144.08,6565.0,143.4588,143.5186,143.4389,143.5186,6565.0
2024-09-10 14:20:00,144.03,144.14,144.02,144.04,6941.0,143.4688,143.5783,143.4588,143.4787,6941.0
2024-09-10 14:25:00,144.06,144.09,143.93,143.93,1870.0,143.4987,143.5285,143.3692,143.3692,1870.0
2024-09-10 14:30:00,143.91,143.91,143.86,143.88,1818.0,143.3492,143.3492,143.2994,143.3194,1818.0
2024-09-10 14:35:00,143.89,143.91,143.86,143.89,3027.0,143.3293,143.3492,143.2994,143.3293,3027.0
2024-09-10 14:40:00,143.9,143.91,143.81,143.86,2732.0,143.3393,143.3492,143.2496,143.2994,2732.0
2024-09-10 14:45:00,143.87,143.96,143.87,143.9,10405.0,143.3094,143.399,143.3094,143.3393,10405.0
2024-09-10 14:50:00,143.91,143.93,143.76,143.8,18821.0,143.3492,143.3692,143.1998,143.2397,18821.0
2024-09-10 14:55:00,143.77,143.86,143.77,143.78,4619.0,143.2098,143.2994,143.2098,143.2197,4619.0
2024-09-10 15:00:00,143.81,143.85,143.75,143.84,4099.0,143.2496,143.2895,143.1899,143.2795,4099.0
2024-09-10 15:05:00,143.83,143.93,143.73,143.73,4148.0,143.2696,143.3692,143.1699,143.1699,4148.0
2024-09-10 15:10:00,143.75,143.86,143.75,143.86,3037.0,143.1899,143.2994,143.1899,143.2994,3037.0
2024-09-10 15:15:00,143.88,143.88,143.69,143.74,8568.0,143.3194,143.3194,143.1301,143.1799,8568.0
2024-09-10 15:20:00,143.74,143.79,143.73,143.77,2711.0,143.1799,143.2297,143.1699,143.2098,2711.0
2024-09-10 15:25:00,143.74,143.76,143.61,143.63,6260.0,143.1799,143.1998,143.0504,143.0703,6260.0
2024-09-10 15:30:00,143.61,143.69,143.58,143.67,9081.0,143.0504,143.1301,143.0205,143.1102,9081.0
2024-09-10 15:35:00,143.67,143.75,143.62,143.64,5335.0,143.1102,143.1899,143.0604,143.0803,5335.0
2024-09-10 15:40:00,143.65,143.76,143.65,143.75,3094.0,143.0903,143.1998,143.0903,143.1899,3094.0
2024-09-10 15:45:00,143.75,143.77,143.71,143.73,5927.0,143.1899,143.2098,143.15,143.1699,5927.0
2024-09-10 15:50:00,143.76,143.85,143.44,143.75,35954.0,143.1998,143.2895,142.8811,143.1899,35954.0
2024-09-10 15:55:00,143.72,143.87,143.6,143.81,68640.0,143.16,143.3094,143.0404,143.2496,68640.0
2024-09-11 09:30:00,144.04,144.14,143.24,143.54,57121.0,143.4787,143.5783,142.6818,142.9807,57121.0
2024-09-11 09:35:00,143.45,143.45,142.8,142.81,6862.0,142.891,142.891,142.2436,142.2535,6862.0
2024-09-11 09:40:00,142.77,142.96,142.61,142.68,9122.0,142.2137,142.4029,142.0543,142.124,9122.0
2024-09-11 09:45:00,142.58,142.66,142.33,142.51,6175.0,142.0244,142.1041,141.7754,141.9547,6175.0
2024-09-11 09:50:00,142.3,142.54,142.27,142.53,9501.0,141.7455,141.9846,141.7156,141.9746,9501.0
2024-09-11 09:55:00,142.62,142.83,142.55,142.71,7294.0,142.0643,142.2734,141.9945,142.1539,7294.0
2024-09-11 10:00:00,142.69,142.7,142.28,142.38,17176.0,142.134,142.144,141.7256,141.8252,17176.0
2024-09-11 10:05:00,142.41,142.51,142.27,142.35,3218.0,141.8551,141.9547,141.7156,141.7953,3218.0
2024-09-11 10:10:00,142.33,142.33,141.76,141.76,14152.0,141.7754,141.7754,141.2076,141.2076,14152.0
2024-09-11 10:15:00,141.74,141.78,141.48,141.53,5089.0,141.1877,141.2275,140.9287,140.9785,5089.0
2024-09-11 10:20:00,141.56,141.58,141.33,141.38,3691.0,141.0084,141.0283,140.7793,140.8291,3691.0
2024-09-11 10:25:00,141.34,141.38,141.25,141.3,5946.0,140.7893,140.8291,140.6996,140.7494,5946.0
2024-09-11 10:30:00,141.32,141.32,141.12,141.19,9323.0,140.7693,140.7693,140.5701,140.6398,9323.0
2024-09-11 10:35:00,141.24,141.48,141.23,141.37,7504.0,140.6896,140.9287,140.6797,140.8191,7504.0
2024-09-11 10:40:00,141.37,141.37,141.01,141.06,10036.0,140.8191,140.8191,140.4605,140.5103,10036.0
2024-09-11 10:45:00,141.11,141.19,141.01,141.01,6116.0,140.5601,140.6398,140.4605,140.4605,6116.0
2024-09-11 10:50:00,141.01,141.07,140.96,141.07,4909.0,140.4605,140.5203,140.4107,140.5203,4909.0
2024-09-11 10:55:00,141.05,141.09,140.82,141.09,15541.0,140.5004,140.5402,140.2713,140.5402,15541.0
2024-09-11 11:00:00,141.06,141.21,140.9,141.21,7423.0,140.5103,140.6598,140.351,140.6598,7423.0
2024-09-11 11:05:00,141.27,141.57,141.22,141.4,6260.0,140.7195,141.0184,140.6697,140.849,6260.0
2024-09-11 11:10:00,141.38,141.54,141.26,141.54,8185.0,140.8291,140.9885,140.7096,140.9885,8185.0
2024-09-11 11:15:00,141.5,141.54,141.4,141.51,6466.0,140.9486,140.9885,140.849,140.9586,6466.0
2024-09-11 11:20:00,141.45,141.53,141.3,141.39,6716.0,140.8988,140.9785,140.7494,140.8391,6716.0
2024-09-11 11:25:00,141.4,141.56,141.35,141.56,3647.0,140.849,141.0084,140.7992,141.0084,3647.0
2024-09-11 11:30:00,141.59,141.94,141.57,141.89,5522.0,141.0383,141.3869,141.0184,141.3371,5522.0
2024-09-11 11:35:00,141.92,142.05,141.84,142.05,10893.0,141.367,141.4965,141.2873,141.4965,10893.0
2024-09-11 11:40:00,142.05,142.31,141.98,142.28,4736.0,141.4965,141.7555,141.4268,141.7256,4736.0
2024-09-11 11:45:00,142.25,142.37,142.22,142.27,4827.0,141.6957,141.8152,141.6658,141.7156,4827.0
2024-09-11 11:50:00,142.23,142.27,142.05,142.06,3875.0,141.6758,141.7156,141.4965,141.5064,3875.0
2024-09-11 11:55:00,142.0,142.1,141.68,141.98,7167.0,141.4467,141.5463,141.1279,141.4268,7167.0
2024-09-11 12:00:00,141.97,142.52,141.96,142.5,6112.0,141.4168,141.9647,141.4068,141.9447,6112.0
2024-09-11 12:05:00,142.57,142.8,142.52,142.53,8059.0,142.0145,142.2436,141.9647,141.9746,8059.0
2024-09-11 12:10:00,142.59,142.68,142.52,142.6,1590.0,142.0344,142.124,141.9647,142.0443,1590.0
2024-09-11 12:15:00,142.68,142.85,142.68,142.83,6221.0,142.124,142.2934,142.124,142.2734,6221.0
2024-09-11 12:20:00,142.85,142.92,142.61,142.7,3986.0,142.2934,142.3631,142.0543,142.144,3986.0
2024-09-11 12:25:00,142.67,142.79,142.67,142.78,3268.0,142.1141,142.2336,142.1141,142.2236,3268.0
2024-09-11 12:30:00,142.83,142.94,142.82,142.84,3039.0,142.2734,142.383,142.2635,142.2834,3039.0
2024-09-11 12:35:00,142.87,142.93,142.65,142.81,6755.0,142.3133,142.3731,142.0941,142.2535,6755.0
2024-09-11 12:40:00,142.83,142.85,142.72,142.8,2872.0,142.2734,142.2934,142.1639,142.2436,2872.0
2024-09-11 12:45:00,142.81,142.81,142.63,142.66,3112.0,142.2535,142.2535,142.0742,142.1041,3112.0
2024-09-11 12:50:00,142.66,142.88,142.66,142.88,2458.0,142.1041,142.3233,142.1041,142.3233,2458.0
2024-09-11 12:55:00,142.84,142.91,142.69,142.83,2491.0,142.2834,142.3531,142.134,142.2734,2491.0
2024-09-11 13:00:00,142.88,143.12,142.86,143.12,2952.0,142.3233,142.5623,142.3033,142.5623,2952.0
2024-09-11 13:05:00,143.1,143.29,143.06,143.21,6415.0,142.5424,142.7317,142.5026,142.652,6415.0
2024-09-11 13:10:00,143.24,143.38,143.22,143.26,7229.0,142.6818,142.8213,142.6619,142.7018,7229.0
2024-09-11 13:15:00,143.28,143.28,143.09,143.11,7440.0,142.7217,142.7217,142.5324,142.5524,7440.0
2024-09-11 13:20:00,143.11,143.11,143.0,143.09,5006.0,142.5524,142.5524,142.4428,142.5324,5006.0
2024-09-11 13:25:00,143.04,143.13,143.02,143.06,8673.0,142.4826,142.5723,142.4627,142.5026,8673.0
2024-09-11 13:30:00,143.08,143.12,143.03,143.07,4213.0,142.5225,142.5623,142.4727,142.5125,4213.0
2024-09-11 13:35:00,143.07,143.09,143.01,143.04,3381.0,142.5125,142.5324,142.4527,142.4826,3381.0
2024-09-11 13:40:00,143.03,143.1,143.03,143.06,3469.0,142.4727,142.5424,142.4727,142.5026,3469.0
2024-09-11 13:45:00,143.08,143.38,143.08,143.36,3192.0,142.5225,142.8213,142.5225,142.8014,3192.0
2024-09-11 13:50:00,143.39,143.64,143.33,143.34,18010.0,142.8313,143.0803,142.7715,142.7815,18010.0
2024-09-11 13:55:00,143.29,143.46,143.28,143.46,2465.0,142.7317,142.901,142.7217,142.901,2465.0
2024-09-11 14:00:00,143.43,143.47,143.37,143.4,3024.0,142.8711,142.911,142.8113,142.8412,3024.0
2024-09-11 14:05:00,143.38,143.41,143.31,143.35,4064.0,142.8213,142.8512,142.7516,142.7914,4064.0
2024-09-11 14:10:00,143.37,143.39,143.29,143.34,2502.0,142.8113,142.8313,142.7317,142.7815,2502.0
2024-09-11 14:15:00,143.36,143.38,143.24,143.3,2372.0,142.8014,142.8213,142.6818,142.7416,2372.0
2024-09-11 14:20:00,143.28,143.36,143.28,143.34,2498.0,142.7217,142.8014,142.7217,142.7815,2498.0
2024-09-11 14:25:00,143.37,143.65,143.34,143.56,9401.0,142.8113,143.0903,142.7815,143.0006,9401.0
2024-09-11 14:30:00,143.6,143.61,143.49,143.61,3193.0,143.0404,143.0504,142.9309,143.0504,3193.0
2024-09-11 14:35:00,143.58,143.66,143.49,143.66,5233.0,143.0205,143.1002,142.9309,143.1002,5233.0
2024-09-11 14:40:00,143.67,143.81,143.66,143.78,3899.0,143.1102,143.2496,143.1002,143.2197,3899.0
2024-09-11 14:45:00,143.78,143.78,143.66,143.74,5375.0,143.2197,143.2197,143.1002,143.1799,5375.0
2024-09-11 14:50:00,143.74,143.74,143.58,143.61,4170.0,143.1799,143.1799,143.0205,143.0504,4170.0
2024-09-11 14:55:00,143.63,143.81,143.61,143.61,4366.0,143.0703,143.2496,143.0504,143.0504,4366.0
2024-09-11 15:00:00,143.6,143.6,143.49,143.52,4095.0,143.0404,143.0404,142.9309,142.9608,4095.0
2024-09-11 15:05:00,143.53,143.66,143.49,143.66,13156.0,142.9707,143.1002,142.9309,143.1002,13156.0
2024-09-11 15:10:00,143.71,143.77,143.62,143.72,4131.0,143.15,143.2098,143.0604,143.16,4131.0
2024-09-11 15:15:00,143.76,143.86,143.6,143.67,4228.0,143.1998,143.2994,143.0404,143.1102,4228.0
2024-09-11 15:20:00,143.69,143.78,143.67,143.75,4190.0,143.1301,143.2197,143.1102,143.1899,4190.0
2024-09-11 15:25:00,143.77,143.82,143.71,143.78,5800.0,143.2098,143.2596,143.15,143.2197,5800.0
2024-09-11 15:30:00,143.78,143.8,143.69,143.71,8091.0,143.2197,143.2397,143.1301,143.15,8091.0
2024-09-11 15:35:00,143.65,143.7,143.56,143.6,11213.0,143.0903,143.1401,143.0006,143.0404,11213.0
2024-09-11 15:40:00,143.62,143.62,143.34,143.53,10649.0,143.0604,143.0604,142.7815,142.9707,10649.0
2024-09-11 15:45:00,143.52,143.61,143.39,143.61,13658.0,142.9608,143.0504,142.8313,143.0504,13658.0
2024-09-11 15:50:00,143.57,143.78,143.36,143.72,41051.0,143.0106,143.2197,142.8014,143.16,41051.0
2024-09-11 15:55:00,143.6,143.87,143.45,143.71,111351.0,143.0404,143.3094,142.891,143.15,111351.0
2024-09-12 09:30:00,144.25,145.13,144.11,144.49,37355.0,143.6879,144.5645,143.5485,143.927,37355.0
2024-09-12 09:35:00,144.55,144.97,144.24,144.25,12322.0,143.9867,144.4051,143.678,143.6879,12322.0
2024-09-12 09:40:00,144.25,144.25,143.76,144.0,9956.0,143.6879,143.6879,143.1998,143.4389,9956.0
2024-09-12 09:45:00,144.11,144.11,143.9,144.0,4332.0,143.5485,143.5485,143.3393,143.4389,4332.0
2024-09-12 09:50:00,143.91,143.98,143.65,143.67,9518.0,143.3492,143.419,143.0903,143.1102,9518.0
2024-09-12 09:55:00,143.63,143.73,143.45,143.47,5511.0,143.0703,143.1699,142.891,142.911,5511.0
2024-09-12 10:00:00,143.47,143.54,143.29,143.48,8241.0,142.911,142.9807,142.7317,142.9209,8241.0
2024-09-12 10:05:00,143.48,143.52,143.14,143.17,7650.0,142.9209,142.9608,142.5822,142.6121,7650.0
2024-09-12 10:10:00,143.21,143.48,143.21,143.45,10203.0,142.652,142.9209,142.652,142.891,10203.0
2024-09-12 10:15:00,143.46,143.86,143.42,143.81,8006.0,142.901,143.2994,142.8611,143.2496,8006.0
2024-09-12 10:20:00,143.76,143.89,143.73,143.84,5523.0,143.1998,143.3293,143.1699,143.2795,5523.0
2024-09-12 10:25:00,143.81,143.82,143.48,143.64,9069.0,143.2496,143.2596,142.9209,143.0803,9069.0
2024-09-12 10:30:00,143.64,143.86,143.64,143.78,9453.0,143.0803,143.2994,143.0803,143.2197,9453.0
2024-09-12 10:35:00,143.7,143.84,143.44,143.77,7826.0,143.1401,143.2795,142.8811,143.2098,7826.0
2024-09-12 10:40:00,143.81,144.2,143.72,144.11,11436.0,143.2496,143.6381,143.16,143.5485,11436.0
2024-09-12 10:45:00,144.08,144.16,143.97,144.12,2557.0,143.5186,143.5983,143.409,143.5584,2557.0
2024-09-12 10:50:00,144.12,144.12,144.01,144.03,2736.0,143.5584,143.5584,143.4488,143.4688,2736.0
2024-09-12 10:55:00,144.05,144.11,143.91,143.94,5251.0,143.4887,143.5485,143.3492,143.3791,5251.0
2024-09-12 11:00:00,143.95,144.03,143.83,144.03,2193.0,143.3891,143.4688,143.2696,143.4688,2193.0
2024-09-12 11:05:00,144.19,144.28,144.17,144.26,2442.0,143.6281,143.7178,143.6082,143.6979,2442.0
2024-09-12 11:10:00,144.25,144.36,144.24,144.36,3432.0,143.6879,143.7975,143.678,143.7975,3432.0
2024-09-12 11:15:00,144.33,144.33,144.17,144.24,4308.0,143.7676,143.7676,143.6082,143.678,4308.0
2024-09-12 11:20:00,144.21,144.4,144.21,144.25,5669.0,143.6481,143.8373,143.6481,143.6879,5669.0
2024-09-12 11:25:00,144.24,144.24,144.01,144.02,3222.0,143.678,143.678,143.4488,143.4588,3222.0
2024-09-12 11:30:00,144.0,144.0,143.8,143.8,4616.0,143.4389,143.4389,143.2397,143.2397,4616.0
2024-09-12 11:35:00,143.81,144.11,143.81,144.06,2373.0,143.2496,143.5485,143.2496,143.4987,2373.0
2024-09-12 11:40:00,144.09,144.1,143.95,143.96,3000.0,143.5285,143.5385,143.3891,143.399,3000.0
2024-09-12 11:45:00,144.03,144.09,143.97,144.09,1744.0,143.4688,143.5285,143.409,143.5285,1744.0
2024-09-12 11:50:00,144.12,144.17,144.07,144.09,2942.0,143.5584,143.6082,143.5086,143.5285,2942.0
2024-09-12 11:55:00,144.11,144.15,144.0,144.03,2053.0,143.5485,143.5883,143.4389,143.4688,2053.0
2024-09-12 12:00:00,144.02,144.1,144.02,144.1,1100.0,143.4588,143.5385,143.4588,143.5385,1100.0
2024-09-12 12:05:00,144.06,144.06,143.94,144.02,3550.0,143.4987,143.4987,143.3791,143.4588,3550.0
2024-09-12 12:10:00,144.01,144.01,143.96,143.98,1226.0,143.4488,143.4488,143.399,143.419,1226.0
2024-09-12 12:15:00,143.97,144.04,143.97,144.04,900.0,143.409,143.4787,143.409,143.4787,900.0
2024-09-12 12:20:00,144.14,144.16,144.07,144.08,1926.0,143.5783,143.5983,143.5086,143.5186,1926.0
2024-09-12 12:25:00,144.12,144.16,144.08,144.13,1459.0,143.5584,143.5983,143.5186,143.5684,1459.0
2024-09-12 12:30:00,144.11,144.11,144.08,144.08,1001.0,143.5485,143.5485,143.5186,143.5186,1001.0
2024-09-12 12:35:00,144.11,144.14,144.05,144.05,2037.0,143.5485,143.5783,143.4887,143.4887,2037.0
2024-09-12 12:40:00,144.02,144.16,143.99,144.1,3036.0,143.4588,143.5983,143.4289,143.5385,3036.0
2024-09-12 12:45:00,144.08,144.11,143.99,144.02,14821.0,143.5186,143.5485,143.4289,143.4588,14821.0
2024-09-12 12:50:00,144.06,144.25,144.06,144.24,1200.0,143.4987,143.6879,143.4987,143.678,1200.0
2024-09-12 12:55:00,144.23,144.43,144.21,144.43,1341.0,143.668,143.8672,143.6481,143.8672,1341.0
2024-09-12 13:00:00,144.47,144.53,144.46,144.49,1898.0,143.9071,143.9668,143.8971,143.927,1898.0
2024-09-12 13:05:00,144.47,144.52,144.46,144.49,4278.0,143.9071,143.9569,143.8971,143.927,4278.0
2024-09-12 13:10:00,144.49,144.53,144.42,144.42,2629.0,143.927,143.9668,143.8573,143.8573,2629.0
2024-09-12 13:15:00,144.47,144.52,144.45,144.48,2200.0,143.9071,143.9569,143.8871,143.917,2200.0
2024-09-12 13:20:00,144.5,144.7,144.46,144.66,1928.0,143.9369,144.1362,143.8971,144.0963,1928.0
2024-09-12 13:25:00,144.63,144.63,144.53,144.54,2805.0,144.0664,144.0664,143.9668,143.9768,2805.0
2024-09-12 13:30:00,144.55,144.65,144.55,144.64,3344.0,143.9867,144.0864,143.9867,144.0764,3344.0
2024-09-12 13:35:00,144.67,144.69,144.63,144.66,4202.0,144.1063,144.1262,144.0664,144.0963,4202.0
2024-09-12 13:40:00,144.71,144.74,144.68,144.74,2323.0,144.1461,144.176,144.1162,144.176,2323.0
2024-09-12 13:45:00,144.73,144.83,144.73,144.78,3401.0,144.166,144.2657,144.166,144.2158,3401.0
2024-09-12 13:50:00,144.77,144.78,144.72,144.72,2300.0,144.2059,144.2158,144.1561,144.1561,2300.0
2024-09-12 13:55:00,144.74,144.77,144.66,144.7,2429.0,144.176,144.2059,144.0963,144.1362,2429.0
2024-09-12 14:00:00,144.71,144.79,144.7,144.76,1362.0,144.1461,144.2258,144.1362,144.1959,1362.0
2024-09-12 14:05:00,144.76,144.85,144.76,144.84,2104.0,144.1959,144.2856,144.1959,144.2756,2104.0
2024-09-12 14:10:00,144.81,144.82,144.77,144.78,1361.0,144.2457,144.2557,144.2059,144.2158,1361.0
2024-09-12 14:15:00,144.8,144.8,144.7,144.7,2426.0,144.2358,144.2358,144.1362,144.1362,2426.0
2024-09-12 14:20:00,144.73,144.88,144.73,144.85,2961.0,144.166,144.3155,144.166,144.2856,2961.0
2024-09-12 14:25:00,144.98,145.0,144.94,144.96,1588.0,144.4151,144.435,144.3752,144.3951,1588.0
2024-09-12 14:30:00,144.96,144.97,144.85,144.91,2394.0,144.3951,144.4051,144.2856,144.3453,2394.0
2024-09-12 14:35:00,144.92,144.92,144.88,144.88,1874.0,144.3553,144.3553,144.3155,144.3155,1874.0
2024-09-12 14:40:00,144.91,144.91,144.86,144.89,2032.0,144.3453,144.3453,144.2955,144.3254,2032.0
2024-09-12 14:45:00,144.88,144.89,144.81,144.83,2604.0,144.3155,144.3254,144.2457,144.2657,2604.0
2024-09-12 14:50:00,144.86,144.86,144.44,144.52,5556.0,144.2955,144.2955,143.8772,143.9569,5556.0
2024-09-12 14:55:00,144.72,144.74,144.62,144.72,5514.0,144.1561,144.176,144.0565,144.1561,5514.0
2024-09-12 15:00:00,144.66,144.72,144.66,144.67,2781.0,144.0963,144.1561,144.0963,144.1063,2781.0
2024-09-12 15:05:00,144.67,144.71,144.53,144.55,6133.0,144.1063,144.1461,143.9668,143.9867,6133.0
2024-09-12 15:10:00,144.66,144.72,144.66,144.7,2218.0,144.0963,144.1561,144.0963,144.1362,2218.0
2024-09-12 15:15:00,144.69,144.79,144.69,144.77,4175.0,144.1262,144.2258,144.1262,144.2059,4175.0
2024-09-12 15:20:00,144.78,144.78,144.72,144.78,2998.0,144.2158,144.2158,144.1561,144.2158,2998.0
2024-09-12 15:25:00,144.81,144.83,144.73,144.82,5514.0,144.2457,144.2657,144.166,144.2557,5514.0
2024-09-12 15:30:00,144.82,144.82,144.64,144.72,6701.0,144.2557,144.2557,144.0764,144.1561,6701.0
2024-09-12 15:35:00,144.73,144.8,144.7,144.75,4944.0,144.166,144.2358,144.1362,144.186,4944.0
2024-09-12 15:40:00,144.74,144.8,144.66,144.69,8596.0,144.176,144.2358,144.0963,144.1262,8596.0
2024-09-12 15:45:00,144.72,144.72,144.57,144.64,9622.0,144.1561,144.1561,144.0067,144.0764,9622.0
2024-09-12 15:50:00,144.63,144.74,144.5,144.5,25195.0,144.0664,144.176,143.9369,143.9369,25195.0
2024-09-12 15:55:00,144.55,144.81,144.54,144.8,61036.0,143.9867,144.2457,143.9768,144.2358,61036.0
2024-09-13 09:30:00,145.22,145.82,144.52,145.49,27463.0,144.6541,145.2518,143.9569,144.9231,27463.0
2024-09-13 09:35:00,145.6,145.94,145.6,145.63,6165.0,145.0327,145.3713,145.0327,145.0625,6165.0
2024-09-13 09:40:00,145.56,145.94,145.56,145.93,7135.0,144.9928,145.3713,144.9928,145.3614,7135.0
2024-09-13 09:45:00,145.93,145.99,145.62,145.81,13943.0,145.3614,145.4211,145.0526,145.2418,13943.0
2024-09-13 09:50:00,145.81,145.91,145.72,145.81,4538.0,145.2418,145.3414,145.1522,145.2418,4538.0
2024-09-13 09:55:00,145.86,146.05,145.79,145.94,5350.0,145.2916,145.4809,145.2219,145.3713,5350.0
2024-09-13 10:00:00,145.93,146.06,145.79,145.97,11116.0,145.3614,145.4909,145.2219,145.4012,11116.0
2024-09-13 10:05:00,145.93,145.95,145.78,145.81,5413.0,145.3614,145.3813,145.212,145.2418,5413.0
2024-09-13 10:10:00,145.82,146.1,145.82,146.08,3856.0,145.2518,145.5307,145.2518,145.5108,3856.0
2024-09-13 10:15:00,146.11,146.23,146.09,146.15,6438.0,145.5407,145.6602,145.5207,145.5805,6438.0
2024-09-13 10:20:00,146.15,146.29,146.14,146.28,2319.0,145.5805,145.72,145.5705,145.71,2319.0
2024-09-13 10:25:00,146.28,146.28,146.09,146.15,8139.0,145.71,145.71,145.5207,145.5805,8139.0
2024-09-13 10:30:00,146.13,146.14,145.97,146.09,3665.0,145.5606,145.5705,145.4012,145.5207,3665.0
2024-09-13 10:35:00,146.08,146.26,146.01,146.21,14974.0,145.5108,145.6901,145.4411,145.6403,14974.0
2024-09-13 10:40:00,146.21,146.43,146.21,146.31,7995.0,145.6403,145.8594,145.6403,145.7399,7995.0
2024-09-13 10:45:00,146.33,146.45,146.28,146.35,2801.0,145.7598,145.8793,145.71,145.7797,2801.0
2024-09-13 10:50:00,146.32,146.32,146.03,146.09,4712.0,145.7498,145.7498,145.461,145.5207,4712.0
2024-09-13 10:55:00,146.05,146.11,146.0,146.05,1923.0,145.4809,145.5407,145.4311,145.4809,1923.0
2024-09-13 11:00:00,146.06,146.12,146.01,146.03,3778.0,145.4909,145.5506,145.4411,145.461,3778.0
2024-09-13 11:05:00,146.05,146.05,145.79,145.81,3941.0,145.4809,145.4809,145.2219,145.2418,3941.0
2024-09-13 11:10:00,145.81,145.97,145.81,145.93,8750.0,145.2418,145.4012,145.2418,145.3614,8750.0
2024-09-13 11:15:00,145.96,146.0,145.89,146.0,3403.0,145.3913,145.4311,145.3215,145.4311,3403.0
2024-09-13 11:20:00,145.99,146.06,145.89,145.94,6058.0,145.4211,145.4909,145.3215,145.3713,6058.0
2024-09-13 11:25:00,146.04,146.07,145.92,145.93,5401.0,145.4709,145.5008,145.3514,145.3614,5401.0
2024-09-13 11:30:00,145.93,146.01,145.9,145.9,4604.0,145.3614,145.4411,145.3315,145.3315,4604.0
2024-09-13 11:35:00,145.92,146.09,145.9,146.08,7167.0,145.3514,145.5207,145.3315,145.5108,7167.0
2024-09-13 11:40:00,146.07,146.09,146.02,146.05,2235.0,145.5008,145.5207,145.451,145.4809,2235.0
2024-09-13 11:45:00,146.07,146.19,146.07,146.13,3205.0,145.5008,145.6204,145.5008,145.5606,3205.0
2024-09-13 11:50:00,146.12,146.17,146.01,146.06,4870.0,145.5506,145.6004,145.4411,145.4909,4870.0
2024-09-13 11:55:00,146.06,146.14,146.04,146.06,2806.0,145.4909,145.5705,145.4709,145.4909,2806.0
2024-09-13 12:00:00,146.06,146.14,145.99,146.08,5789.0,145.4909,145.5705,145.4211,145.5108,5789.0
2024-09-13 12:05:00,146.01,146.06,145.85,145.85,5170.0,145.4411,145.4909,145.2817,145.2817,5170.0
2024-09-13 12:10:00,145.83,145.89,145.72,145.78,3034.0,145.2618,145.3215,145.1522,145.212,3034.0
2024-09-13 12:15:00,145.73,145.8,145.72,145.8,1596.0,145.1621,145.2319,145.1522,145.2319,1596.0
2024-09-13 12:20:00,145.84,145.85,145.75,145.75,3449.0,145.2717,145.2817,145.1821,145.1821,3449.0
2024-09-13 12:25:00,145.77,145.77,145.7,145.7,2177.0,145.202,145.202,145.1323,145.1323,2177.0
2024-09-13 12:30:00,145.69,145.69,145.54,145.56,5170.0,145.1223,145.1223,144.9729,144.9928,5170.0
2024-09-13 12:35:00,145.51,145.58,145.44,145.55,4329.0,144.943,145.0127,144.8733,144.9828,4329.0
2024-09-13 12:40:00,145.58,145.65,145.56,145.61,958.0,145.0127,145.0825,144.9928,145.0426,958.0
2024-09-13 12:45:00,145.59,145.63,145.58,145.62,2200.0,145.0227,145.0625,145.0127,145.0526,2200.0
2024-09-13 12:50:00,145.61,145.72,145.61,145.66,3600.0,145.0426,145.1522,145.0426,145.0924,3600.0
2024-09-13 12:55:00,145.65,145.77,145.64,145.72,1770.0,145.0825,145.202,145.0725,145.1522,1770.0
2024-09-13 13:00:00,145.72,145.81,145.71,145.76,2172.0,145.1522,145.2418,145.1422,145.192,2172.0
2024-09-13 13:05:00,145.79,145.82,145.6,145.61,4378.0,145.2219,145.2518,145.0327,145.0426,4378.0
2024-09-13 13:10:00,145.62,145.73,145.62,145.71,2300.0,145.0526,145.1621,145.0526,145.1422,2300.0
2024-09-13 13:15:00,145.67,145.78,145.67,145.73,1752.0,145.1024,145.212,145.1024,145.1621,1752.0
2024-09-13 13:20:00,145.71,145.73,145.63,145.64,2384.0,145.1422,145.1621,145.0625,145.0725,2384.0
2024-09-13 13:25:00,145.63,145.77,145.63,145.71,3142.0,145.0625,145.202,145.0625,145.1422,3142.0
2024-09-13 13:30:00,145.72,145.82,145.62,145.73,11819.0,145.1522,145.2518,145.0526,145.1621,11819.0
2024-09-13 13:35:00,145.73,145.86,145.66,145.86,12831.0,145.1621,145.2916,145.0924,145.2916,12831.0
2024-09-13 13:40:00,145.84,145.84,145.67,145.68,5786.0,145.2717,145.2717,145.1024,145.1123,5786.0
2024-09-13 13:45:00,145.69,145.7,145.55,145.55,3018.0,145.1223,145.1323,144.9828,144.9828,3018.0
2024-09-13 13:50:00,145.51,145.63,145.51,145.57,14577.0,144.943,145.0625,144.943,145.0028,14577.0
2024-09-13 13:55:00,145.6,145.69,145.6,145.66,5902.0,145.0327,145.1223,145.0327,145.0924,5902.0
2024-09-13 14:00:00,145.66,145.69,145.44,145.66,6104.0,145.0924,145.1223,144.8733,145.0924,6104.0
2024-09-13 14:05:00,145.66,145.98,145.65,145.97,3313.0,145.0924,145.4112,145.0825,145.4012,3313.0
2024-09-13 14:10:00,146.0,146.01,145.74,145.78,5249.0,145.4311,145.4411,145.1721,145.212,5249.0
2024-09-13 14:15:00,145.79,145.81,145.75,145.77,2300.0,145.2219,145.2418,145.1821,145.202,2300.0
2024-09-13 14:20:00,145.76,145.84,145.72,145.72,5300.0,145.192,145.2717,145.1522,145.1522,5300.0
2024-09-13 14:25:00,145.72,145.83,145.72,145.82,7072.0,145.1522,145.2618,145.1522,145.2518,7072.0
2024-09-13 14:30:00,145.81,145.81,145.72,145.75,4508.0,145.2418,145.2418,145.1522,145.1821,4508.0
2024-09-13 14:35:00,145.74,145.76,145.62,145.72,9375.0,145.1721,145.192,145.0526,145.1522,9375.0
2024-09-13 14:40:00,145.72,145.81,145.61,145.69,4096.0,145.1522,145.2418,145.0426,145.1223,4096.0
2024-09-13 14:45:00,145.68,145.81,145.68,145.72,3806.0,145.1123,145.2418,145.1123,145.1522,3806.0
2024-09-13 14:50:00,145.69,145.72,145.66,145.72,3559.0,145.1223,145.1522,145.0924,145.1522,3559.0
2024-09-13 14:55:00,145.7,145.75,145.64,145.7,2664.0,145.1323,145.1821,145.0725,145.1323,2664.0
2024-09-13 15:00:00,145.68,145.68,145.57,145.59,4221.0,145.1123,145.1123,145.0028,145.0227,4221.0
2024-09-13 15:05:00,145.62,145.67,145.55,145.6,6618.0,145.0526,145.1024,144.9828,145.0327,6618.0
2024-09-13 15:10:00,145.58,145.59,145.5,145.53,4716.0,145.0127,145.0227,144.933,144.9629,4716.0
2024-09-13 15:15:00,145.52,145.6,145.5,145.58,6476.0,144.953,145.0327,144.933,145.0127,6476.0
2024-09-13 15:20:00,145.58,145.61,145.5,145.6,6012.0,145.0127,145.0426,144.933,145.0327,6012.0
2024-09-13 15:25:00,145.62,145.63,145.45,145.6,8425.0,145.0526,145.0625,144.8832,145.0327,8425.0
2024-09-13 15:30:00,145.61,145.73,145.56,145.73,12486.0,145.0426,145.1621,144.9928,145.1621,12486.0
2024-09-13 15:35:00,145.73,145.76,145.57,145.68,12342.0,145.1621,145.192,145.0028,145.1123,12342.0
2024-09-13 15:40:00,145.69,145.69,145.53,145.61,13602.0,145.1223,145.1223,144.9629,145.0426,13602.0
2024-09-13 15:45:00,145.62,145.79,145.62,145.72,13592.0,145.0526,145.2219,145.0526,145.1522,13592.0
2024-09-13 15:50:00,145.74,145.93,145.74,145.91,32176.0,145.1721,145.3614,145.1721,145.3414,32176.0
2024-09-13 15:55:00,145.76,145.96,145.68,145.84,103025.0,145.192,145.3913,145.1123,145.2717,103025.0
2024-09-16 09:30:00,146.83,147.49,146.58,146.86,39770.0,146.2579,146.9153,146.0088,146.2877,39770.0
2024-09-16 09:35:00,146.75,146.93,146.29,146.47,64819.0,146.1782,146.3575,145.72,145.8993,64819.0
2024-09-16 09:40:00,146.57,147.05,146.47,146.92,13302.0,145.9989,146.477,145.8993,146.3475,13302.0
2024-09-16 09:45:00,146.96,147.46,146.92,147.35,22367.0,146.3874,146.8854,146.3475,146.7758,22367.0
2024-09-16 09:50:00,147.4,147.67,147.35,147.6,8132.0,146.8256,147.0946,146.7758,147.0249,8132.0
2024-09-16 09:55:00,147.54,147.68,147.36,147.4,8295.0,146.9651,147.1045,146.7858,146.8256,8295.0
2024-09-16 10:00:00,147.36,147.36,146.59,146.81,16027.0,146.7858,146.7858,146.0188,146.2379,16027.0
2024-09-16 10:05:00,146.86,147.05,146.67,146.99,10820.0,146.2877,146.477,146.0985,146.4172,10820.0
2024-09-16 10:10:00,147.05,147.09,146.63,146.77,6256.0,146.477,146.5168,146.0586,146.1981,6256.0
2024-09-16 10:15:00,146.73,146.73,146.42,146.49,8520.0,146.1583,146.1583,145.8495,145.9192,8520.0
2024-09-16 10:20:00,146.47,146.61,146.47,146.55,5570.0,145.8993,146.0387,145.8993,145.979,5570.0
2024-09-16 10:25:00,146.49,146.55,145.75,145.97,10328.0,145.9192,145.979,145.1821,145.4012,10328.0
2024-09-16 10:30:00,145.97,146.01,145.63,145.72,15384.0,145.4012,145.4411,145.0625,145.1522,15384.0
2024-09-16 10:35:00,145.75,145.81,145.62,145.65,5641.0,145.1821,145.2418,145.0526,145.0825,5641.0
2024-09-16 10:40:00,145.68,145.77,145.6,145.73,7621.0,145.1123,145.202,145.0327,145.1621,7621.0
2024-09-16 10:45:00,145.71,146.05,145.66,145.92,30761.0,145.1422,145.4809,145.0924,145.3514,30761.0
2024-09-16 10:50:00,145.9,146.01,145.79,146.0,11590.0,145.3315,145.4411,145.2219,145.4311,11590.0
2024-09-16 10:55:00,146.0,146.02,145.51,145.61,26511.0,145.4311,145.451,144.943,145.0426,26511.0
2024-09-16 11:00:00,145.64,145.75,145.52,145.53,8682.0,145.0725,145.1821,144.953,144.9629,8682.0
2024-09-16 11:05:00,145.52,145.52,145.29,145.29,7145.0,144.953,144.953,144.7239,144.7239,7145.0
2024-09-16 11:10:00,145.29,145.62,145.29,145.61,9432.0,144.7239,145.0526,144.7239,145.0426,9432.0
2024-09-16 11:15:00,145.59,145.91,145.59,145.86,17254.0,145.0227,145.3414,145.0227,145.2916,17254.0
2024-09-16 11:20:00,145.86,145.99,145.71,145.99,5025.0,145.2916,145.4211,145.1422,145.4211,5025.0
2024-09-16 11:25:00,146.0,146.04,145.55,145.55,6900.0,145.4311,145.4709,144.9828,144.9828,6900.0
2024-09-16 11:30:00,145.57,145.8,145.57,145.7,4354.0,145.0028,145.2319,145.0028,145.1323,4354.0
2024-09-16 11:35:00,145.73,145.73,145.34,145.34,4780.0,145.1621,145.1621,144.7737,144.7737,4780.0
2024-09-16 11:40:00,145.38,145.4,145.23,145.34,6752.0,144.8135,144.8334,144.6641,144.7737,6752.0
2024-09-16 11:45:00,145.29,145.33,145.23,145.28,2853.0,144.7239,144.7637,144.6641,144.7139,2853.0
2024-09-16 11:50:00,145.3,145.47,145.19,145.47,5200.0,144.7338,144.9032,144.6243,144.9032,5200.0
2024-09-16 11:55:00,145.65,145.66,145.34,145.4,5691.0,145.0825,145.0924,144.7737,144.8334,5691.0
2024-09-16 12:00:00,145.44,145.44,145.21,145.22,3891.0,144.8733,144.8733,144.6442,144.6541,3891.0
2024-09-16 12:05:00,145.25,145.42,145.23,145.37,2508.0,144.684,144.8534,144.6641,144.8035,2508.0
2024-09-16 12:10:00,145.4,145.45,145.12,145.13,10857.0,144.8334,144.8832,144.5545,144.5645,10857.0
2024-09-16 12:15:00,145.16,145.19,144.95,145.0,4211.0,144.5944,144.6243,144.3852,144.435,4211.0
2024-09-16 12:20:00,144.99,145.1,144.95,145.09,5937.0,144.425,144.5346,144.3852,144.5246,5937.0
2024-09-16 12:25:00,145.21,145.56,145.21,145.45,6058.0,144.6442,144.9928,144.6442,144.8832,6058.0
2024-09-16 12:30:00,145.48,145.48,145.29,145.34,3400.0,144.9131,144.9131,144.7239,144.7737,3400.0
2024-09-16 12:35:00,145.35,145.57,145.34,145.54,23584.0,144.7836,145.0028,144.7737,144.9729,23584.0
2024-09-16 12:40:00,145.55,145.62,145.49,145.61,2366.0,144.9828,145.0526,144.9231,145.0426,2366.0
2024-09-16 12:45:00,145.64,145.65,145.43,145.54,3738.0,145.0725,145.0825,144.8633,144.9729,3738.0
2024-09-16 12:50:00,145.6,145.75,145.6,145.72,13066.0,145.0327,145.1821,145.0327,145.1522,13066.0
2024-09-16 12:55:00,145.72,145.88,145.7,145.75,3977.0,145.1522,145.3116,145.1323,145.1821,3977.0
2024-09-16 13:00:00,145.78,145.8,145.67,145.67,2942.0,145.212,145.2319,145.1024,145.1024,2942.0
2024-09-16 13:05:00,145.66,145.73,145.66,145.71,3295.0,145.0924,145.1621,145.0924,145.1422,3295.0
2024-09-16 13:10:00,145.69,145.7,145.56,145.65,9134.0,145.1223,145.1323,144.9928,145.0825,9134.0
2024-09-16 13:15:00,145.65,145.77,145.65,145.69,3200.0,145.0825,145.202,145.0825,145.1223,3200.0
2024-09-16 13:20:00,145.71,145.74,145.66,145.74,2403.0,145.1422,145.1721,145.0924,145.1721,2403.0
2024-09-16 13:25:00,145.8,145.8,145.44,145.55,6100.0,145.2319,145.2319,144.8733,144.9828,6100.0
2024-09-16 13:30:00,145.56,145.58,145.35,145.37,6042.0,144.9928,145.0127,144.7836,144.8035,6042.0
2024-09-16 13:35:00,145.37,145.48,145.22,145.4,24068.0,144.8035,144.9131,144.6541,144.8334,24068.0
2024-09-16 13:40:00,145.4,145.51,145.35,145.51,5978.0,144.8334,144.943,144.7836,144.943,5978.0
2024-09-16 13:45:00,145.5,145.51,145.46,145.5,5493.0,144.933,144.943,144.8932,144.933,5493.0
2024-09-16 13:50:00,145.48,145.48,145.28,145.36,9126.0,144.9131,144.9131,144.7139,144.7936,9126.0
2024-09-16 13:55:00,145.32,145.46,145.31,145.46,7492.0,144.7537,144.8932,144.7438,144.8932,7492.0
2024-09-16 14:00:00,145.45,145.67,145.44,145.55,5940.0,144.8832,145.1024,144.8733,144.9828,5940.0
2024-09-16 14:05:00,145.52,145.65,145.5,145.61,4930.0,144.953,145.0825,144.933,145.0426,4930.0
2024-09-16 14:10:00,145.63,145.76,145.6,145.74,3400.0,145.0625,145.192,145.0327,145.1721,3400.0
2024-09-16 14:15:00,145.72,145.77,145.53,145.53,9244.0,145.1522,145.202,144.9629,144.9629,9244.0
2024-09-16 14:20:00,145.55,145.67,145.52,145.61,5574.0,144.9828,145.1024,144.953,145.0426,5574.0
2024-09-16 14:25:00,145.61,145.69,145.58,145.68,4412.0,145.0426,145.1223,145.0127,145.1123,4412.0
2024-09-16 14:30:00,145.67,145.67,145.59,145.65,4603.0,145.1024,145.1024,145.0227,145.0825,4603.0
2024-09-16 14:35:00,145.65,145.7,145.58,145.67,4528.0,145.0825,145.1323,145.0127,145.1024,4528.0
2024-09-16 14:40:00,145.63,145.67,145.58,145.62,2546.0,145.0625,145.1024,145.0127,145.0526,2546.0
2024-09-16 14:45:00,145.6,145.79,145.55,145.79,11451.0,145.0327,145.2219,144.9828,145.2219,11451.0
2024-09-16 14:50:00,145.79,145.89,145.78,145.88,3908.0,145.2219,145.3215,145.212,145.3116,3908.0
2024-09-16 14:55:00,145.88,146.07,145.85,146.03,20927.0,145.3116,145.5008,145.2817,145.461,20927.0
2024-09-16 15:00:00,146.03,146.04,145.85,145.9,19323.0,145.461,145.4709,145.2817,145.3315,19323.0
2024-09-16 15:05:00,145.9,145.98,145.81,145.83,15076.0,145.3315,145.4112,145.2418,145.2618,15076.0
2024-09-16 15:10:00,145.8,145.84,145.7,145.7,9582.0,145.2319,145.2717,145.1323,145.1323,9582.0
2024-09-16 15:15:00,145.73,146.01,145.73,146.0,15726.0,145.1621,145.4411,145.1621,145.4311,15726.0
2024-09-16 15:20:00,146.0,146.03,145.85,145.85,21794.0,145.4311,145.461,145.2817,145.2817,21794.0
2024-09-16 15:25:00,145.86,145.91,145.83,145.87,12385.0,145.2916,145.3414,145.2618,145.3016,12385.0
2024-09-16 15:30:00,145.85,145.94,145.8,145.87,9999.0,145.2817,145.3713,145.2319,145.3016,9999.0
2024-09-16 15:35:00,145.86,146.02,145.79,145.98,28906.0,145.2916,145.451,145.2219,145.4112,28906.0
2024-09-16 15:40:00,145.96,146.23,145.95,146.19,45774.0,145.3913,145.6602,145.3813,145.6204,45774.0
2024-09-16 15:45:00,146.19,146.21,146.11,146.16,25080.0,145.6204,145.6403,145.5407,145.5905,25080.0
2024-09-16 15:50:00,146.13,146.28,146.05,146.23,35247.0,145.5606,145.71,145.4809,145.6602,35247.0
2024-09-16 15:55:00,146.23,146.57,146.2,146.52,128408.0,145.6602,145.9989,145.6303,145.9491,128408.0
2024-09-17 09:30:00,146.92,147.0,146.38,146.68,30316.0,146.3475,146.4272,145.8096,146.1084,30316.0
2024-09-17 09:35:00,146.84,147.17,146.84,147.03,13445.0,146.2678,146.5965,146.2678,146.4571,13445.0
2024-09-17 09:40:00,147.14,147.69,147.14,147.63,16030.0,146.5667,147.1145,146.5667,147.0547,16030.0
2024-09-17 09:45:00,147.51,147.72,147.47,147.52,8809.0,146.9352,147.1444,146.8954,146.9452,8809.0
2024-09-17 09:50:00,147.5,147.5,147.03,147.05,5049.0,146.9252,146.9252,146.4571,146.477,5049.0
2024-09-17 09:55:00,147.16,147.24,147.03,147.09,3156.0,146.5866,146.6663,146.4571,146.5168,3156.0
2024-09-17 10:00:00,147.21,147.31,147.12,147.31,6621.0,146.6364,146.736,146.5467,146.736,6621.0
2024-09-17 10:05:00,147.32,147.52,147.3,147.52,3123.0,146.746,146.9452,146.726,146.9452,3123.0
2024-09-17 10:10:00,147.42,147.53,147.38,147.52,6721.0,146.8456,146.9551,146.8057,146.9452,6721.0
2024-09-17 10:15:00,147.52,147.53,147.42,147.44,4209.0,146.9452,146.9551,146.8456,146.8655,4209.0
2024-09-17 10:20:00,147.42,147.47,146.68,146.78,26192.0,146.8456,146.8954,146.1084,146.2081,26192.0
2024-09-17 10:25:00,146.85,146.89,146.51,146.52,12095.0,146.2778,146.3176,145.9391,145.9491,12095.0
2024-09-17 10:30:00,146.61,146.61,146.31,146.31,38867.0,146.0387,146.0387,145.7399,145.7399,38867.0
2024-09-17 10:35:00,146.31,146.32,145.9,145.96,20860.0,145.7399,145.7498,145.3315,145.3913,20860.0
2024-09-17 10:40:00,145.94,146.04,145.78,145.78,23748.0,145.3713,145.4709,145.212,145.212,23748.0
2024-09-17 10:45:00,145.9,146.11,145.85,146.11,12107.0,145.3315,145.5407,145.2817,145.5407,12107.0
2024-09-17 10:50:00,146.11,146.72,146.09,146.5,7946.0,145.5407,146.1483,145.5207,145.9291,7946.0
2024-09-17 10:55:00,146.53,146.53,145.89,145.98,6364.0,145.959,145.959,145.3215,145.4112,6364.0
2024-09-17 11:00:00,146.05,146.08,145.85,146.01,4250.0,145.4809,145.5108,145.2817,145.4411,4250.0
2024-09-17 11:05:00,146.06,146.17,145.96,146.02,4588.0,145.4909,145.6004,145.3913,145.451,4588.0
2024-09-17 11:10:00,145.98,146.02,145.74,145.75,6480.0,145.4112,145.451,145.1721,145.1821,6480.0
2024-09-17 11:15:00,145.74,145.84,145.57,145.64,9897.0,145.1721,145.2717,145.0028,145.0725,9897.0
2024-09-17 11:20:00,145.61,145.62,145.4,145.53,5709.0,145.0426,145.0526,144.8334,144.9629,5709.0
2024-09-17 11:25:00,145.52,145.62,145.49,145.62,3441.0,144.953,145.0526,144.9231,145.0526,3441.0
2024-09-17 11:30:00,145.61,145.61,145.47,145.48,4703.0,145.0426,145.0426,144.9032,144.9131,4703.0
2024-09-17 11:35:00,145.5,145.5,145.18,145.21,4484.0,144.933,144.933,144.6143,144.6442,4484.0
2024-09-17 11:40:00,145.19,145.26,145.06,145.13,7672.0,144.6243,144.694,144.4948,144.5645,7672.0
2024-09-17 11:45:00,145.2,145.27,144.89,144.92,5299.0,144.6342,144.7039,144.3254,144.3553,5299.0
2024-09-17 11:50:00,144.92,145.01,144.48,144.48,19435.0,144.3553,144.445,143.917,143.917,19435.0
2024-09-17 11:55:00,144.51,144.67,144.47,144.66,22638.0,143.9469,144.1063,143.9071,144.0963,22638.0
2024-09-17 12:00:00,144.71,144.88,144.62,144.72,26214.0,144.1461,144.3155,144.0565,144.1561,26214.0
2024-09-17 12:05:00,144.72,144.75,144.47,144.55,8937.0,144.1561,144.186,143.9071,143.9867,8937.0
2024-09-17 12:10:00,144.54,144.67,144.51,144.6,7189.0,143.9768,144.1063,143.9469,144.0366,7189.0
2024-09-17 12:15:00,144.6,144.67,144.52,144.6,19897.0,144.0366,144.1063,143.9569,144.0366,19897.0
2024-09-17 12:20:00,144.6,144.71,144.38,144.51,8393.0,144.0366,144.1461,143.8174,143.9469,8393.0
2024-09-17 12:25:00,144.63,144.7,144.5,144.7,2020.0,144.0664,144.1362,143.9369,144.1362,2020.0
2024-09-17 12:30:00,144.66,144.66,144.48,144.56,2850.0,144.0963,144.0963,143.917,143.9967,2850.0
2024-09-17 12:35:00,144.56,144.57,144.43,144.47,4553.0,143.9967,144.0067,143.8672,143.9071,4553.0
2024-09-17 12:40:00,144.46,144.49,144.15,144.21,4098.0,143.8971,143.927,143.5883,143.6481,4098.0
2024-09-17 12:45:00,144.28,144.3,143.93,143.97,4876.0,143.7178,143.7377,143.3692,143.409,4876.0
2024-09-17 12:50:00,143.96,144.05,143.86,144.05,4320.0,143.399,143.4887,143.2994,143.4887,4320.0
2024-09-17 12:55:00,144.05,144.24,144.03,144.12,4908.0,143.4887,143.678,143.4688,143.5584,4908.0
2024-09-17 13:00:00,144.12,144.15,143.98,144.01,6111.0,143.5584,143.5883,143.419,143.4488,6111.0
2024-09-17 13:05:00,144.02,144.11,143.95,144.11,2900.0,143.4588,143.5485,143.3891,143.5485,2900.0
2024-09-17 13:10:00,144.1,144.11,143.97,144.03,4200.0,143.5385,143.5485,143.409,143.4688,4200.0
2024-09-17 13:15:00,144.01,144.2,144.01,144.14,3460.0,143.4488,143.6381,143.4488,143.5783,3460.0
2024-09-17 13:20:00,144.17,144.34,144.17,144.34,4313.0,143.6082,143.7776,143.6082,143.7776,4313.0
2024-09-17 13:25:00,144.36,144.56,144.33,144.56,9309.0,143.7975,143.9967,143.7676,143.9967,9309.0
2024-09-17 13:30:00,144.56,144.87,144.56,144.7,12029.0,143.9967,144.3055,143.9967,144.1362,12029.0
2024-09-17 13:35:00,144.72,144.87,144.63,144.69,13833.0,144.1561,144.3055,144.0664,144.1262,13833.0
2024-09-17 13:40:00,144.69,144.69,144.38,144.4,6153.0,144.1262,144.1262,143.8174,143.8373,6153.0
2024-09-17 13:45:00,144.42,144.59,144.22,144.59,4637.0,143.8573,144.0266,143.658,144.0266,4637.0
2024-09-17 13:50:00,144.65,144.98,144.64,144.9,7768.0,144.0864,144.4151,144.0764,144.3354,7768.0
2024-09-17 13:55:00,144.91,144.91,144.7,144.73,3175.0,144.3453,144.3453,144.1362,144.166,3175.0
2024-09-17 14:00:00,144.76,145.13,144.74,145.01,21890.0,144.1959,144.5645,144.176,144.445,21890.0
2024-09-17 14:05:00,145.0,145.09,144.82,144.93,27117.0,144.435,144.5246,144.2557,144.3653,27117.0
2024-09-17 14:10:00,144.93,145.44,144.91,145.43,13768.0,144.3653,144.8733,144.3453,144.8633,13768.0
2024-09-17 14:15:00,145.46,145.76,145.44,145.58,24413.0,144.8932,145.192,144.8733,145.0127,24413.0
2024-09-17 14:20:00,145.62,145.97,145.62,145.81,11927.0,145.0526,145.4012,145.0526,145.2418,11927.0
2024-09-17 14:25:00,145.81,146.09,145.8,146.04,21103.0,145.2418,145.5207,145.2319,145.4709,21103.0
2024-09-17 14:30:00,146.03,146.09,145.78,145.78,14897.0,145.461,145.5207,145.212,145.212,14897.0
2024-09-17 14:35:00,145.83,145.83,145.6,145.6,8322.0,145.2618,145.2618,145.0327,145.0327,8322.0
2024-09-17 14:40:00,145.58,145.85,145.53,145.8,10666.0,145.0127,145.2817,144.9629,145.2319,10666.0
2024-09-17 14:45:00,145.78,145.79,145.28,145.46,17311.0,145.212,145.2219,144.7139,144.8932,17311.0
2024-09-17 14:50:00,145.43,145.46,145.33,145.43,4051.0,144.8633,144.8932,144.7637,144.8633,4051.0
2024-09-17 14:55:00,145.44,145.45,145.0,145.19,20612.0,144.8733,144.8832,144.435,144.6243,20612.0
2024-09-17 15:00:00,145.19,145.21,145.05,145.08,3552.0,144.6243,144.6442,144.4848,144.5147,3552.0
2024-09-17 15:05:00,145.07,145.26,145.04,145.26,4797.0,144.5047,144.694,144.4748,144.694,4797.0
2024-09-17 15:10:00,145.28,145.33,145.24,145.33,2037.0,144.7139,144.7637,144.6741,144.7637,2037.0
2024-09-17 15:15:00,145.34,145.34,145.08,145.18,5296.0,144.7737,144.7737,144.5147,144.6143,5296.0
2024-09-17 15:20:00,145.18,145.53,145.18,145.48,18051.0,144.6143,144.9629,144.6143,144.9131,18051.0
2024-09-17 15:25:00,145.53,145.57,145.45,145.54,8981.0,144.9629,145.0028,144.8832,144.9729,8981.0
2024-09-17 15:30:00,145.52,146.94,144.34,145.39,293311.0,144.953,146.3674,143.7776,144.8235,293311.0
2024-09-17 15:35:00,145.38,146.25,143.19,144.36,132132.0,144.8135,145.6801,142.632,143.7975,132132.0
2024-09-17 15:40:00,144.38,145.0,143.7,143.84,55278.0,143.8174,144.435,143.1401,143.2795,55278.0
2024-09-17 15:45:00,143.89,144.08,142.01,142.46,142679.0,143.3293,143.5186,141.4566,141.9049,142679.0
2024-09-17 15:50:00,142.59,143.43,142.43,142.89,106226.0,142.0344,142.8711,141.875,142.3332,106226.0
2024-09-17 15:55:00,142.82,142.91,142.45,142.59,392845.0,142.2635,142.3531,141.8949,142.0344,392845.0
2024-09-18 09:30:00,142.99,143.31,142.41,142.68,81956.0,142.4328,142.7516,141.8551,142.124,81956.0
2024-09-18 09:35:00,142.68,142.8,141.05,141.13,34089.0,142.124,142.2436,140.5004,140.5801,34089.0
2024-09-18 09:40:00,141.03,142.09,141.01,141.62,212206.0,140.4805,141.5363,140.4605,141.0682,212206.0
2024-09-18 09:45:00,141.63,141.76,140.76,140.81,96505.0,141.0781,141.2076,140.2115,140.2613,96505.0
2024-09-18 09:50:00,140.86,141.32,140.81,141.05,13751.0,140.3111,140.7693,140.2613,140.5004,13751.0
2024-09-18 09:55:00,141.09,141.3,140.65,140.78,72238.0,140.5402,140.7494,140.1019,140.2314,72238.0
2024-09-18 10:00:00,140.78,140.8,140.15,140.8,84883.0,140.2314,140.2514,139.6039,140.2514,84883.0
2024-09-18 10:05:00,140.8,140.8,140.02,140.1,88737.0,140.2514,140.2514,139.4744,139.5541,88737.0
2024-09-18 10:10:00,140.11,140.45,140.04,140.39,30360.0,139.564,139.9027,139.4943,139.843,30360.0
2024-09-18 10:15:00,140.4,140.44,140.02,140.28,59688.0,139.8529,139.8928,139.4744,139.7334,59688.0
2024-09-18 10:20:00,140.26,140.54,140.25,140.39,17097.0,139.7135,139.9924,139.7035,139.843,17097.0
2024-09-18 10:25:00,140.4,140.45,140.18,140.45,24086.0,139.8529,139.9027,139.6338,139.9027,24086.0
2024-09-18 10:30:00,140.41,141.08,140.41,141.07,52000.0,139.8629,140.5303,139.8629,140.5203,52000.0
2024-09-18 10:35:00,141.07,141.4,141.03,141.33,73584.0,140.5203,140.849,140.4805,140.7793,73584.0
2024-09-18 10:40:00,141.33,141.58,141.03,141.11,29909.0,140.7793,141.0283,140.4805,140.5601,29909.0
2024-09-18 10:45:00,141.11,141.29,141.0,141.19,13301.0,140.5601,140.7394,140.4506,140.6398,13301.0
2024-09-18 10:50:00,141.21,141.25,140.94,141.13,22970.0,140.6598,140.6996,140.3908,140.5801,22970.0
2024-09-18 10:55:00,141.13,141.27,140.9,140.98,19702.0,140.5801,140.7195,140.351,140.4307,19702.0
2024-09-18 11:00:00,141.0,141.0,140.54,140.55,35014.0,140.4506,140.4506,139.9924,140.0023,35014.0
2024-09-18 11:05:00,140.57,141.02,140.57,140.94,18935.0,140.0223,140.4705,140.0223,140.3908,18935.0
2024-09-18 11:10:00,140.93,141.07,140.92,140.97,13183.0,140.3809,140.5203,140.3709,140.4207,13183.0
2024-09-18 11:15:00,140.98,141.37,140.87,141.16,37816.0,140.4307,140.8191,140.3211,140.61,37816.0
2024-09-18 11:20:00,141.15,141.51,141.13,141.35,24800.0,140.6,140.9586,140.5801,140.7992,24800.0
2024-09-18 11:25:00,141.33,141.4,141.16,141.3,67108.0,140.7793,140.849,140.61,140.7494,67108.0
2024-09-18 11:30:00,141.3,141.39,140.98,141.0,32623.0,140.7494,140.8391,140.4307,140.4506,32623.0
2024-09-18 11:35:00,140.99,141.35,140.91,141.35,32069.0,140.4406,140.7992,140.3609,140.7992,32069.0
2024-09-18 11:40:00,141.35,141.36,141.12,141.18,13604.0,140.7992,140.8092,140.5701,140.6299,13604.0
2024-09-18 11:45:00,141.18,141.22,141.05,141.19,5595.0,140.6299,140.6697,140.5004,140.6398,5595.0
2024-09-18 11:50:00,141.25,141.25,140.98,140.98,6817.0,140.6996,140.6996,140.4307,140.4307,6817.0
2024-09-18 11:55:00,141.02,141.02,140.78,140.92,10210.0,140.4705,140.4705,140.2314,140.3709,10210.0
2024-09-18 12:00:00,140.9,140.9,140.63,140.7,10822.0,140.351,140.351,140.082,140.1517,10822.0
2024-09-18 12:05:00,140.69,140.91,140.69,140.82,16531.0,140.1418,140.3609,140.1418,140.2713,16531.0
2024-09-18 12:10:00,140.8,141.0,140.8,140.89,8943.0,140.2514,140.4506,140.2514,140.341,8943.0
2024-09-18 12:15:00,140.89,140.89,140.76,140.81,11515.0,140.341,140.341,140.2115,140.2613,11515.0
2024-09-18 12:20:00,140.81,140.9,140.72,140.9,14292.0,140.2613,140.351,140.1717,140.351,14292.0
2024-09-18 12:25:00,140.9,141.2,140.89,141.07,11878.0,140.351,140.6498,140.341,140.5203,11878.0
2024-09-18 12:30:00,141.07,141.13,140.98,140.99,5115.0,140.5203,140.5801,140.4307,140.4406,5115.0
2024-09-18 12:35:00,141.0,141.05,140.92,140.95,27290.0,140.4506,140.5004,140.3709,140.4008,27290.0
2024-09-18 12:40:00,140.92,141.39,140.89,141.36,8010.0,140.3709,140.8391,140.341,140.8092,8010.0
2024-09-18 12:45:00,141.36,141.36,141.09,141.12,7889.0,140.8092,140.8092,140.5402,140.5701,7889.0
2024-09-18 12:50:00,141.12,141.17,141.1,141.15,8711.0,140.5701,140.6199,140.5502,140.6,8711.0
2024-09-18 12:55:00,141.16,141.25,141.15,141.18,5203.0,140.61,140.6996,140.6,140.6299,5203.0
2024-09-18 13:00:00,141.21,141.38,141.2,141.31,5442.0,140.6598,140.8291,140.6498,140.7594,5442.0
2024-09-18 13:05:00,141.31,141.35,141.29,141.31,6100.0,140.7594,140.7992,140.7394,140.7594,6100.0
2024-09-18 13:10:00,141.33,141.72,141.32,141.63,28273.0,140.7793,141.1678,140.7693,141.0781,28273.0
2024-09-18 13:15:00,141.63,141.77,141.53,141.76,8387.0,141.0781,141.2176,140.9785,141.2076,8387.0
2024-09-18 13:20:00,141.8,141.98,141.35,141.35,59586.0,141.2475,141.4268,140.7992,140.7992,59586.0
2024-09-18 13:25:00,141.35,141.47,141.33,141.37,3677.0,140.7992,140.9187,140.7793,140.8191,3677.0
2024-09-18 13:30:00,141.44,141.54,141.42,141.5,11717.0,140.8889,140.9885,140.8689,140.9486,11717.0
2024-09-18 13:35:00,141.54,141.54,141.18,141.18,5667.0,140.9885,140.9885,140.6299,140.6299,5667.0
2024-09-18 13:40:00,141.18,141.39,141.08,141.34,12225.0,140.6299,140.8391,140.5303,140.7893,12225.0
2024-09-18 13:45:00,141.37,141.37,140.94,140.94,10582.0,140.8191,140.8191,140.3908,140.3908,10582.0
2024-09-18 13:50:00,140.93,141.22,140.82,141.2,45277.0,140.3809,140.6697,140.2713,140.6498,45277.0
2024-09-18 13:55:00,141.22,141.41,141.15,141.37,21857.0,140.6697,140.859,140.6,140.8191,21857.0
2024-09-18 14:00:00,141.35,142.51,141.2,142.09,22384.0,140.7992,141.9547,140.6498,141.5363,22384.0
2024-09-18 14:05:00,142.1,142.21,141.33,141.69,17595.0,141.5463,141.6559,140.7793,141.1379,17595.0
2024-09-18 14:10:00,141.65,141.73,141.14,141.31,9993.0,141.098,141.1777,140.59,140.7594,9993.0
2024-09-18 14:15:00,141.44,141.49,141.09,141.14,17636.0,140.8889,140.9387,140.5402,140.59,17636.0
2024-09-18 14:20:00,141.09,141.37,141.07,141.18,6708.0,140.5402,140.8191,140.5203,140.6299,6708.0
2024-09-18 14:25:00,141.23,141.35,141.08,141.19,5300.0,140.6797,140.7992,140.5303,140.6398,5300.0
2024-09-18 14:30:00,141.17,141.21,141.0,141.04,7038.0,140.6199,140.6598,140.4506,140.4904,7038.0
2024-09-18 14:35:00,141.02,141.02,140.5,140.6,12482.0,140.4705,140.4705,139.9525,140.0521,12482.0
2024-09-18 14:40:00,140.56,140.61,140.38,140.55,12508.0,140.0123,140.0621,139.833,140.0023,12508.0
2024-09-18 14:45:00,140.54,140.81,140.53,140.72,10757.0,139.9924,140.2613,139.9824,140.1717,10757.0
2024-09-18 14:50:00,140.66,140.94,140.6,140.84,10783.0,140.1119,140.3908,140.0521,140.2912,10783.0
2024-09-18 14:55:00,140.75,141.12,140.57,140.57,18408.0,140.2016,140.5701,140.0223,140.0223,18408.0
2024-09-18 15:00:00,140.5,140.98,140.36,140.98,56320.0,139.9525,140.4307,139.8131,140.4307,56320.0
2024-09-18 15:05:00,140.93,140.93,140.59,140.74,25430.0,140.3809,140.3809,140.0422,140.1916,25430.0
2024-09-18 15:10:00,140.73,141.28,140.56,141.2,16536.0,140.1816,140.7295,140.0123,140.6498,16536.0
2024-09-18 15:15:00,141.16,141.22,140.7,140.75,23111.0,140.61,140.6697,140.1517,140.2016,23111.0
2024-09-18 15:20:00,140.75,140.97,140.45,140.93,28330.0,140.2016,140.4207,139.9027,140.3809,28330.0
2024-09-18 15:25:00,140.94,141.24,140.68,141.24,58453.0,140.3908,140.6896,140.1318,140.6896,58453.0
2024-09-18 15:30:00,141.19,141.29,140.6,140.66,20473.0,140.6398,140.7394,140.0521,140.1119,20473.0
2024-09-18 15:35:00,140.66,140.82,140.45,140.64,25172.0,140.1119,140.2713,139.9027,140.092,25172.0
2024-09-18 15:40:00,140.66,140.86,140.46,140.46,43407.0,140.1119,140.3111,139.9127,139.9127,43407.0
2024-09-18 15:45:00,140.47,140.65,140.32,140.41,35625.0,139.9226,140.1019,139.7732,139.8629,35625.0
2024-09-18 15:50:00,140.4,140.73,140.36,140.68,67694.0,139.8529,140.1816,139.8131,140.1318,67694.0
2024-09-18 15:55:00,140.73,140.75,140.25,140.44,146504.0,140.1816,140.2016,139.7035,139.8928,146504.0
2024-09-19 09:30:00,142.54,143.39,142.32,143.14,47371.0,141.9846,142.8313,141.7654,142.5822,47371.0
2024-09-19 09:35:00,142.96,143.06,142.31,142.74,22545.0,142.4029,142.5026,141.7555,142.1838,22545.0
2024-09-19 09:40:00,142.71,142.99,142.39,142.4,27903.0,142.1539,142.4328,141.8352,141.8451,27903.0
2024-09-19 09:45:00,142.36,142.7,142.15,142.32,45785.0,141.8053,142.144,141.5961,141.7654,45785.0
2024-09-19 09:50:00,142.32,142.32,142.0,142.07,11682.0,141.7654,141.7654,141.4467,141.5164,11682.0
2024-09-19 09:55:00,142.15,142.27,142.05,142.09,8325.0,141.5961,141.7156,141.4965,141.5363,8325.0
2024-09-19 10:00:00,142.08,142.2,141.95,141.95,7135.0,141.5264,141.6459,141.3969,141.3969,7135.0
2024-09-19 10:05:00,141.95,142.04,141.77,141.97,10477.0,141.3969,141.4865,141.2176,141.4168,10477.0
2024-09-19 10:10:00,141.96,142.34,141.96,142.08,7304.0,141.4068,141.7854,141.4068,141.5264,7304.0
2024-09-19 10:15:00,142.18,142.3,142.06,142.2,15724.0,141.626,141.7455,141.5064,141.6459,15724.0
2024-09-19 10:20:00,142.2,142.23,141.88,141.96,4012.0,141.6459,141.6758,141.3271,141.4068,4012.0
2024-09-19 10:25:00,141.95,142.28,141.94,142.25,12967.0,141.3969,141.7256,141.3869,141.6957,12967.0
2024-09-19 10:30:00,142.24,142.56,142.15,142.52,27354.0,141.6857,142.0045,141.5961,141.9647,27354.0
2024-09-19 10:35:00,142.59,142.65,142.4,142.5,5903.0,142.0344,142.0941,141.8451,141.9447,5903.0
2024-09-19 10:40:00,142.46,142.55,142.39,142.52,8134.0,141.9049,141.9945,141.8352,141.9647,8134.0
2024-09-19 10:45:00,142.47,142.47,142.2,142.33,5792.0,141.9148,141.9148,141.6459,141.7754,5792.0
2024-09-19 10:50:00,142.36,142.38,142.24,142.31,31532.0,141.8053,141.8252,141.6857,141.7555,31532.0
2024-09-19 10:55:00,142.24,142.43,142.22,142.43,4894.0,141.6857,141.875,141.6658,141.875,4894.0
2024-09-19 11:00:00,142.38,142.47,142.26,142.47,5368.0,141.8252,141.9148,141.7057,141.9148,5368.0
2024-09-19 11:05:00,142.47,142.61,142.36,142.44,10160.0,141.9148,142.0543,141.8053,141.885,10160.0
2024-09-19 11:10:00,142.44,142.59,142.38,142.43,6195.0,141.885,142.0344,141.8252,141.875,6195.0
2024-09-19 11:15:00,142.41,142.62,142.41,142.5,4722.0,141.8551,142.0643,141.8551,141.9447,4722.0
2024-09-19 11:20:00,142.51,142.65,142.5,142.65,2630.0,141.9547,142.0941,141.9447,142.0941,2630.0
2024-09-19 11:25:00,142.74,142.76,142.65,142.69,5686.0,142.1838,142.2037,142.0941,142.134,5686.0
2024-09-19 11:30:00,142.69,142.73,142.49,142.58,8570.0,142.134,142.1738,141.9348,142.0244,8570.0
2024-09-19 11:35:00,142.57,142.73,142.55,142.67,9261.0,142.0145,142.1738,141.9945,142.1141,9261.0
2024-09-19 11:40:00,142.67,142.75,142.52,142.52,8550.0,142.1141,142.1938,141.9647,141.9647,8550.0
2024-09-19 11:45:00,142.54,142.62,142.5,142.6,3400.0,141.9846,142.0643,141.9447,142.0443,3400.0
2024-09-19 11:50:00,142.6,142.63,142.33,142.36,7140.0,142.0443,142.0742,141.7754,141.8053,7140.0
2024-09-19 11:55:00,142.36,142.43,142.17,142.17,6846.0,141.8053,141.875,141.616,141.616,6846.0
2024-09-19 12:00:00,142.2,142.3,142.18,142.27,6837.0,141.6459,141.7455,141.626,141.7156,6837.0
2024-09-19 12:05:00,142.28,142.42,142.28,142.42,3200.0,141.7256,141.865,141.7256,141.865,3200.0
2024-09-19 12:10:00,142.41,142.45,142.32,142.35,4350.0,141.8551,141.8949,141.7654,141.7953,4350.0
2024-09-19 12:15:00,142.35,142.61,142.35,142.61,4600.0,141.7953,142.0543,141.7953,142.0543,4600.0
2024-09-19 12:20:00,142.62,142.63,142.44,142.46,5828.0,142.0643,142.0742,141.885,141.9049,5828.0
2024-09-19 12:25:00,142.48,142.62,142.48,142.61,4566.0,141.9248,142.0643,141.9248,142.0543,4566.0
2024-09-19 12:30:00,142.65,142.65,142.47,142.48,5007.0,142.0941,142.0941,141.9148,141.9248,5007.0
2024-09-19 12:35:00,142.48,142.52,142.45,142.52,4468.0,141.9248,141.9647,141.8949,141.9647,4468.0
2024-09-19 12:40:00,142.49,142.49,142.28,142.39,6737.0,141.9348,141.9348,141.7256,141.8352,6737.0
2024-09-19 12:45:00,142.39,142.46,142.35,142.35,4243.0,141.8352,141.9049,141.7953,141.7953,4243.0
2024-09-19 12:50:00,142.33,142.33,142.16,142.18,7775.0,141.7754,141.7754,141.6061,141.626,7775.0
2024-09-19 12:55:00,142.16,142.16,141.95,141.95,5649.0,141.6061,141.6061,141.3969,141.3969,5649.0
2024-09-19 13:00:00,141.99,141.99,141.9,141.97,3040.0,141.4367,141.4367,141.3471,141.4168,3040.0
2024-09-19 13:05:00,141.99,142.0,141.77,141.84,6682.0,141.4367,141.4467,141.2176,141.2873,6682.0
2024-09-19 13:10:00,141.84,141.93,141.81,141.92,5552.0,141.2873,141.377,141.2574,141.367,5552.0
2024-09-19 13:15:00,141.94,141.97,141.93,141.94,1000.0,141.3869,141.4168,141.377,141.3869,1000.0
2024-09-19 13:20:00,141.94,142.0,141.76,141.77,6131.0,141.3869,141.4467,141.2076,141.2176,6131.0
2024-09-19 13:25:00,141.79,141.83,141.71,141.71,6156.0,141.2375,141.2773,141.1578,141.1578,6156.0
2024-09-19 13:30:00,141.71,141.78,141.68,141.78,13884.0,141.1578,141.2275,141.1279,141.2275,13884.0
2024-09-19 13:35:00,141.79,141.89,141.75,141.84,6803.0,141.2375,141.3371,141.1977,141.2873,6803.0
2024-09-19 13:40:00,141.85,141.98,141.83,141.98,4387.0,141.2973,141.4268,141.2773,141.4268,4387.0
2024-09-19 13:45:00,141.99,142.13,141.97,142.1,4926.0,141.4367,141.5762,141.4168,141.5463,4926.0
2024-09-19 13:50:00,142.09,142.11,142.02,142.09,4735.0,141.5363,141.5563,141.4666,141.5363,4735.0
2024-09-19 13:55:00,142.07,142.07,141.95,141.95,3243.0,141.5164,141.5164,141.3969,141.3969,3243.0
2024-09-19 14:00:00,141.93,142.0,141.92,141.96,3605.0,141.377,141.4467,141.367,141.4068,3605.0
2024-09-19 14:05:00,141.98,141.98,141.73,141.77,5439.0,141.4268,141.4268,141.1777,141.2176,5439.0
2024-09-19 14:10:00,141.77,141.82,141.6,141.6,6774.0,141.2176,141.2674,141.0482,141.0482,6774.0
2024-09-19 14:15:00,141.57,141.58,141.38,141.4,8058.0,141.0184,141.0283,140.8291,140.849,8058.0
2024-09-19 14:20:00,141.4,141.46,141.39,141.44,2955.0,140.849,140.9088,140.8391,140.8889,2955.0
2024-09-19 14:25:00,141.42,141.5,141.35,141.48,8512.0,140.8689,140.9486,140.7992,140.9287,8512.0
2024-09-19 14:30:00,141.5,141.51,141.39,141.5,5101.0,140.9486,140.9586,140.8391,140.9486,5101.0
2024-09-19 14:35:00,141.47,141.55,141.44,141.53,3400.0,140.9187,140.9984,140.8889,140.9785,3400.0
2024-09-19 14:40:00,141.54,141.56,141.44,141.47,3966.0,140.9885,141.0084,140.8889,140.9187,3966.0
2024-09-19 14:45:00,141.46,141.53,141.43,141.44,4636.0,140.9088,140.9785,140.8789,140.8889,4636.0
2024-09-19 14:50:00,141.44,141.54,141.43,141.47,6756.0,140.8889,140.9885,140.8789,140.9187,6756.0
2024-09-19 14:55:00,141.44,141.61,141.42,141.61,4100.0,140.8889,141.0582,140.8689,141.0582,4100.0
2024-09-19 15:00:00,141.63,141.66,141.36,141.48,28126.0,141.0781,141.108,140.8092,140.9287,28126.0
2024-09-19 15:05:00,141.46,141.47,141.28,141.32,11103.0,140.9088,140.9187,140.7295,140.7693,11103.0
2024-09-19 15:10:00,141.33,141.44,141.29,141.42,5187.0,140.7793,140.8889,140.7394,140.8689,5187.0
2024-09-19 15:15:00,141.33,141.4,141.14,141.14,4953.0,140.7793,140.849,140.59,140.59,4953.0
2024-09-19 15:20:00,141.15,141.15,140.91,141.01,8823.0,140.6,140.6,140.3609,140.4605,8823.0
2024-09-19 15:25:00,141.0,141.09,140.85,141.03,12933.0,140.4506,140.5402,140.3012,140.4805,12933.0
2024-09-19 15:30:00,140.99,141.04,140.85,140.92,11960.0,140.4406,140.4904,140.3012,140.3709,11960.0
2024-09-19 15:35:00,140.95,141.0,140.81,140.85,14852.0,140.4008,140.4506,140.2613,140.3012,14852.0
2024-09-19 15:40:00,140.84,141.01,140.73,140.74,13566.0,140.2912,140.4605,140.1816,140.1916,13566.0
2024-09-19 15:45:00,140.72,140.87,140.7,140.78,21540.0,140.1717,140.3211,140.1517,140.2314,21540.0
2024-09-19 15:50:00,140.75,140.78,140.46,140.62,43106.0,140.2016,140.2314,139.9127,140.0721,43106.0
2024-09-19 15:55:00,140.62,140.79,140.51,140.77,80511.0,140.0721,140.2414,139.9625,140.2215,80511.0
2024-09-20 09:30:00,138.88,140.44,138.88,139.66,358821.0,138.3388,139.8928,138.3388,139.1158,358821.0
2024-09-20 09:35:00,139.66,140.2,139.38,140.06,9154.0,139.1158,139.6537,138.8369,139.5142,9154.0
2024-09-20 09:40:00,139.86,139.92,139.66,139.75,3183.0,139.315,139.3748,139.1158,139.2054,3183.0
2024-09-20 09:45:00,139.77,140.13,139.76,140.01,6503.0,139.2254,139.584,139.2154,139.4644,6503.0
2024-09-20 09:50:00,140.01,140.01,139.36,139.36,23176.0,139.4644,139.4644,138.817,138.817,23176.0
2024-09-20 09:55:00,139.36,139.59,139.28,139.54,17166.0,138.817,139.0461,138.7373,138.9963,17166.0
2024-09-20 10:00:00,139.54,139.63,139.26,139.56,31308.0,138.9963,139.0859,138.7174,139.0162,31308.0
2024-09-20 10:05:00,139.58,139.74,139.47,139.56,6743.0,139.0361,139.1955,138.9265,139.0162,6743.0
2024-09-20 10:10:00,139.53,139.53,139.18,139.31,6858.0,138.9863,138.9863,138.6377,138.7672,6858.0
2024-09-20 10:15:00,139.3,139.55,139.3,139.53,2728.0,138.7572,139.0062,138.7572,138.9863,2728.0
2024-09-20 10:20:00,139.56,139.64,139.26,139.27,3834.0,139.0162,139.0959,138.7174,138.7273,3834.0
2024-09-20 10:25:00,139.25,139.3,139.15,139.22,10928.0,138.7074,138.7572,138.6078,138.6775,10928.0
2024-09-20 10:30:00,139.24,139.62,139.2,139.54,19420.0,138.6974,139.076,138.6576,138.9963,19420.0
2024-09-20 10:35:00,139.54,139.69,139.54,139.6,4151.0,138.9963,139.1457,138.9963,139.056,4151.0
2024-09-20 10:40:00,139.6,139.62,139.56,139.62,1745.0,139.056,139.076,139.0162,139.076,1745.0
2024-09-20 10:45:00,139.58,139.6,139.38,139.42,5753.0,139.0361,139.056,138.8369,138.8767,5753.0
2024-09-20 10:50:00,139.42,139.42,139.19,139.25,100105.0,138.8767,138.8767,138.6476,138.7074,100105.0
2024-09-20 10:55:00,139.21,139.33,139.15,139.29,5335.0,138.6676,138.7871,138.6078,138.7472,5335.0
2024-09-20 11:00:00,139.26,139.36,139.16,139.24,9634.0,138.7174,138.817,138.6177,138.6974,9634.0
2024-09-20 11:05:00,139.2,139.2,138.93,138.93,9235.0,138.6576,138.6576,138.3886,138.3886,9235.0
2024-09-20 11:10:00,138.93,139.0,138.71,138.85,9644.0,138.3886,138.4584,138.1695,138.309,9644.0
2024-09-20 11:15:00,138.77,138.78,138.58,138.66,8980.0,138.2293,138.2392,138.04,138.1197,8980.0
2024-09-20 11:20:00,138.65,138.83,138.61,138.61,5073.0,138.1097,138.289,138.0699,138.0699,5073.0
2024-09-20 11:25:00,138.65,138.8,138.62,138.69,7573.0,138.1097,138.2592,138.0799,138.1496,7573.0
2024-09-20 11:30:00,138.69,139.1,138.67,139.03,12279.0,138.1496,138.558,138.1297,138.4883,12279.0
2024-09-20 11:35:00,139.04,139.33,138.94,139.33,34065.0,138.4982,138.7871,138.3986,138.7871,34065.0
2024-09-20 11:40:00,139.3,139.52,139.15,139.33,27994.0,138.7572,138.9763,138.6078,138.7871,27994.0
2024-09-20 11:45:00,139.39,139.39,139.16,139.23,6913.0,138.8469,138.8469,138.6177,138.6875,6913.0
2024-09-20 11:50:00,139.17,139.23,139.08,139.22,5520.0,138.6277,138.6875,138.5381,138.6775,5520.0
2024-09-20 11:55:00,139.24,139.42,139.24,139.42,5523.0,138.6974,138.8767,138.6974,138.8767,5523.0
2024-09-20 12:00:00,139.44,139.44,139.28,139.33,6491.0,138.8967,138.8967,138.7373,138.7871,6491.0
2024-09-20 12:05:00,139.33,139.4,139.26,139.32,4327.0,138.7871,138.8568,138.7174,138.7771,4327.0
2024-09-20 12:10:00,139.31,139.34,139.25,139.29,4682.0,138.7672,138.797,138.7074,138.7472,4682.0
2024-09-20 12:15:00,139.27,139.32,139.18,139.29,5575.0,138.7273,138.7771,138.6377,138.7472,5575.0
2024-09-20 12:20:00,139.18,139.31,139.13,139.31,3613.0,138.6377,138.7672,138.5879,138.7672,3613.0
2024-09-20 12:25:00,139.34,139.44,139.28,139.44,4491.0,138.797,138.8967,138.7373,138.8967,4491.0
2024-09-20 12:30:00,139.46,139.52,139.44,139.5,3290.0,138.9166,138.9763,138.8967,138.9564,3290.0
2024-09-20 12:35:00,139.5,139.6,139.48,139.59,8195.0,138.9564,139.056,138.9365,139.0461,8195.0
2024-09-20 12:40:00,139.59,139.6,139.45,139.53,6092.0,139.0461,139.056,138.9066,138.9863,6092.0
2024-09-20 12:45:00,139.51,139.58,139.46,139.58,8614.0,138.9664,139.0361,138.9166,139.0361,8614.0
2024-09-20 12:50:00,139.6,139.68,139.52,139.56,4142.0,139.056,139.1357,138.9763,139.0162,4142.0
2024-09-20 12:55:00,139.55,139.59,139.48,139.48,4508.0,139.0062,139.0461,138.9365,138.9365,4508.0
2024-09-20 13:00:00,139.54,139.59,139.47,139.5,4202.0,138.9963,139.0461,138.9265,138.9564,4202.0
2024-09-20 13:05:00,139.53,139.65,139.52,139.6,8675.0,138.9863,139.1058,138.9763,139.056,8675.0
2024-09-20 13:10:00,139.58,139.62,139.4,139.42,23165.0,139.0361,139.076,138.8568,138.8767,23165.0
2024-09-20 13:15:00,139.44,139.44,139.36,139.37,7650.0,138.8967,138.8967,138.817,138.8269,7650.0
2024-09-20 13:20:00,139.36,139.37,139.19,139.19,7289.0,138.817,138.8269,138.6476,138.6476,7289.0
2024-09-20 13:25:00,139.21,139.29,139.18,139.25,4019.0,138.6676,138.7472,138.6377,138.7074,4019.0
2024-09-20 13:30:00,139.28,139.39,139.25,139.38,4230.0,138.7373,138.8469,138.7074,138.8369,4230.0
2024-09-20 13:35:00,139.41,139.43,139.31,139.33,6062.0,138.8668,138.8867,138.7672,138.7871,6062.0
2024-09-20 13:40:00,139.32,139.43,139.32,139.32,5839.0,138.7771,138.8867,138.7771,138.7771,5839.0
2024-09-20 13:45:00,139.3,139.3,139.17,139.18,12379.0,138.7572,138.7572,138.6277,138.6377,12379.0
2024-09-20 13:50:00,139.17,139.19,139.11,139.15,6408.0,138.6277,138.6476,138.5679,138.6078,6408.0
2024-09-20 13:55:00,139.14,139.24,139.12,139.22,4664.0,138.5978,138.6974,138.5779,138.6775,4664.0
2024-09-20 14:00:00,139.24,139.34,139.18,139.23,6956.0,138.6974,138.797,138.6377,138.6875,6956.0
2024-09-20 14:05:00,139.22,139.31,139.03,139.05,10210.0,138.6775,138.7672,138.4883,138.5082,10210.0
2024-09-20 14:10:00,139.04,139.04,138.81,138.89,8185.0,138.4982,138.4982,138.2691,138.3488,8185.0
2024-09-20 14:15:00,138.87,138.96,138.83,138.86,5140.0,138.3289,138.4185,138.289,138.3189,5140.0
2024-09-20 14:20:00,138.85,139.01,138.84,139.0,3728.0,138.309,138.4683,138.299,138.4584,3728.0
2024-09-20 14:25:00,138.98,138.99,138.92,138.92,3421.0,138.4384,138.4484,138.3787,138.3787,3421.0
2024-09-20 14:30:00,138.89,138.89,138.81,138.85,4171.0,138.3488,138.3488,138.2691,138.309,4171.0
2024-09-20 14:35:00,138.83,138.83,138.69,138.72,6562.0,138.289,138.289,138.1496,138.1795,6562.0
2024-09-20 14:40:00,138.7,138.73,138.64,138.73,7727.0,138.1595,138.1894,138.0998,138.1894,7727.0
2024-09-20 14:45:00,138.72,138.92,138.69,138.89,4774.0,138.1795,138.3787,138.1496,138.3488,4774.0
2024-09-20 14:50:00,138.87,139.02,138.85,139.02,5966.0,138.3289,138.4783,138.309,138.4783,5966.0
2024-09-20 14:55:00,139.03,139.15,138.92,139.14,16294.0,138.4883,138.6078,138.3787,138.5978,16294.0
2024-09-20 15:00:00,139.13,139.21,139.06,139.14,7116.0,138.5879,138.6676,138.5181,138.5978,7116.0
2024-09-20 15:05:00,139.12,139.13,138.95,139.05,10314.0,138.5779,138.5879,138.4086,138.5082,10314.0
2024-09-20 15:10:00,139.05,139.08,138.9,139.05,12825.0,138.5082,138.5381,138.3588,138.5082,12825.0
2024-09-20 15:15:00,139.04,139.21,139.03,139.19,8859.0,138.4982,138.6676,138.4883,138.6476,8859.0
2024-09-20 15:20:00,139.19,139.36,139.07,139.14,11381.0,138.6476,138.817,138.5281,138.5978,11381.0
2024-09-20 15:25:00,139.13,139.15,138.97,138.97,13299.0,138.5879,138.6078,138.4285,138.4285,13299.0
2024-09-20 15:30:00,139.0,139.02,138.93,139.02,21138.0,138.4584,138.4783,138.3886,138.4783,21138.0
2024-09-20 15:35:00,139.02,139.32,138.94,139.25,22210.0,138.4783,138.7771,138.3986,138.7074,22210.0
2024-09-20 15:40:00,139.22,139.56,139.21,139.56,14039.0,138.6775,139.0162,138.6676,139.0162,14039.0
2024-09-20 15:45:00,139.56,139.62,139.48,139.57,15571.0,139.0162,139.076,138.9365,139.0262,15571.0
2024-09-20 15:50:00,139.59,139.74,139.25,139.73,80127.0,139.0461,139.1955,138.7074,139.1855,80127.0
2024-09-20 15:55:00,139.75,139.95,139.39,139.53,347481.0,139.2054,139.4047,138.8469,138.9863,347481.0
2024-09-23 09:30:00,140.54,140.7,139.99,140.03,31307.0,139.9924,140.1517,139.4445,139.4844,31307.0
2024-09-23 09:35:00,139.75,140.01,139.53,140.01,13157.0,139.2054,139.4644,138.9863,139.4644,13157.0
2024-09-23 09:40:00,140.11,140.43,140.1,140.2,13783.0,139.564,139.8828,139.5541,139.6537,13783.0
2024-09-23 09:45:00,140.25,140.44,140.06,140.14,16546.0,139.7035,139.8928,139.5142,139.5939,16546.0
2024-09-23 09:50:00,140.17,140.39,140.06,140.37,7266.0,139.6238,139.843,139.5142,139.823,7266.0
2024-09-23 09:55:00,140.32,140.49,140.29,140.37,4835.0,139.7732,139.9426,139.7433,139.823,4835.0
2024-09-23 10:00:00,140.42,140.64,140.42,140.58,14526.0,139.8728,140.092,139.8728,140.0322,14526.0
2024-09-23 10:05:00,140.58,140.58,140.19,140.19,15739.0,140.0322,140.0322,139.6437,139.6437,15739.0
2024-09-23 10:10:00,140.18,140.42,140.12,140.25,6023.0,139.6338,139.8728,139.574,139.7035,6023.0
2024-09-23 10:15:00,140.23,140.43,140.21,140.22,14610.0,139.6836,139.8828,139.6637,139.6736,14610.0
2024-09-23 10:20:00,140.22,140.24,140.09,140.09,11825.0,139.6736,139.6935,139.5441,139.5441,11825.0
2024-09-23 10:25:00,140.12,140.28,140.1,140.25,8384.0,139.574,139.7334,139.5541,139.7035,8384.0
2024-09-23 10:30:00,140.33,140.61,140.33,140.61,4707.0,139.7832,140.0621,139.7832,140.0621,4707.0
2024-09-23 10:35:00,140.61,140.9,140.49,140.87,64871.0,140.0621,140.351,139.9426,140.3211,64871.0
2024-09-23 10:40:00,140.87,141.19,140.87,141.17,7676.0,140.3211,140.6398,140.3211,140.6199,7676.0
2024-09-23 10:45:00,141.19,141.3,141.14,141.2,10549.0,140.6398,140.7494,140.59,140.6498,10549.0
2024-09-23 10:50:00,141.14,141.28,141.13,141.18,11189.0,140.59,140.7295,140.5801,140.6299,11189.0
2024-09-23 10:55:00,141.13,141.14,141.0,141.09,10590.0,140.5801,140.59,140.4506,140.5402,10590.0
2024-09-23 11:00:00,141.14,141.16,140.93,141.03,17476.0,140.59,140.61,140.3809,140.4805,17476.0
2024-09-23 11:05:00,141.01,141.01,140.82,140.94,4889.0,140.4605,140.4605,140.2713,140.3908,4889.0
2024-09-23 11:10:00,141.0,141.09,140.94,141.04,7117.0,140.4506,140.5402,140.3908,140.4904,7117.0
2024-09-23 11:15:00,141.01,141.15,141.0,141.11,8138.0,140.4605,140.6,140.4506,140.5601,8138.0
2024-09-23 11:20:00,141.16,141.27,141.06,141.15,7838.0,140.61,140.7195,140.5103,140.6,7838.0
2024-09-23 11:25:00,141.16,141.18,141.04,141.15,7480.0,140.61,140.6299,140.4904,140.6,7480.0
2024-09-23 11:30:00,141.2,141.29,141.17,141.19,7882.0,140.6498,140.7394,140.6199,140.6398,7882.0
2024-09-23 11:35:00,141.19,141.27,141.16,141.21,5611.0,140.6398,140.7195,140.61,140.6598,5611.0
2024-09-23 11:40:00,141.21,141.21,140.97,140.97,11022.0,140.6598,140.6598,140.4207,140.4207,11022.0
2024-09-23 11:45:00,140.98,141.14,140.98,141.14,7909.0,140.4307,140.59,140.4307,140.59,7909.0
2024-09-23 11:50:00,141.14,141.16,140.99,141.0,7248.0,140.59,140.61,140.4406,140.4506,7248.0
2024-09-23 11:55:00,140.99,141.01,140.84,140.91,5634.0,140.4406,140.4605,140.2912,140.3609,5634.0
2024-09-23 12:00:00,140.87,140.93,140.82,140.91,3817.0,140.3211,140.3809,140.2713,140.3609,3817.0
2024-09-23 12:05:00,140.88,140.9,140.82,140.86,6579.0,140.331,140.351,140.2713,140.3111,6579.0
2024-09-23 12:10:00,140.83,140.87,140.69,140.72,9053.0,140.2812,140.3211,140.1418,140.1717,9053.0
2024-09-23 12:15:00,140.69,140.86,140.61,140.81,14561.0,140.1418,140.3111,140.0621,140.2613,14561.0
2024-09-23 12:20:00,140.78,141.0,140.78,140.99,2726.0,140.2314,140.4506,140.2314,140.4406,2726.0
2024-09-23 12:25:00,140.97,141.03,140.96,141.03,3113.0,140.4207,140.4805,140.4107,140.4805,3113.0
2024-09-23 12:30:00,141.01,141.16,140.95,141.16,9135.0,140.4605,140.61,140.4008,140.61,9135.0
2024-09-23 12:35:00,141.18,141.2,140.62,140.83,33054.0,140.6299,140.6498,140.0721,140.2812,33054.0
2024-09-23 12:40:00,140.83,140.83,140.69,140.83,7549.0,140.2812,140.2812,140.1418,140.2812,7549.0
2024-09-23 12:45:00,140.84,140.92,140.79,140.92,2706.0,140.2912,140.3709,140.2414,140.3709,2706.0
2024-09-23 12:50:00,140.89,140.92,140.86,140.89,3937.0,140.341,140.3709,140.3111,140.341,3937.0
2024-09-23 12:55:00,140.89,140.97,140.85,140.93,5123.0,140.341,140.4207,140.3012,140.3809,5123.0
2024-09-23 13:00:00,140.97,141.01,140.75,140.98,6776.0,140.4207,140.4605,140.2016,140.4307,6776.0
2024-09-23 13:05:00,140.96,141.0,140.9,140.97,3153.0,140.4107,140.4506,140.351,140.4207,3153.0
2024-09-23 13:10:00,141.0,141.08,140.96,141.02,4715.0,140.4506,140.5303,140.4107,140.4705,4715.0
2024-09-23 13:15:00,140.95,141.1,140.95,141.1,6467.0,140.4008,140.5502,140.4008,140.5502,6467.0
2024-09-23 13:20:00,141.08,141.12,141.06,141.08,2500.0,140.5303,140.5701,140.5103,140.5303,2500.0
2024-09-23 13:25:00,141.12,141.14,141.07,141.12,5941.0,140.5701,140.59,140.5203,140.5701,5941.0
2024-09-23 13:30:00,141.16,141.2,141.16,141.2,1900.0,140.61,140.6498,140.61,140.6498,1900.0
2024-09-23 13:35:00,141.23,141.26,141.13,141.2,3709.0,140.6797,140.7096,140.5801,140.6498,3709.0
2024-09-23 13:40:00,141.21,141.3,141.19,141.19,7701.0,140.6598,140.7494,140.6398,140.6398,7701.0
2024-09-23 13:45:00,141.18,141.25,141.11,141.13,5073.0,140.6299,140.6996,140.5601,140.5801,5073.0
2024-09-23 13:50:00,141.11,141.3,141.11,141.3,2280.0,140.5601,140.7494,140.5601,140.7494,2280.0
2024-09-23 13:55:00,141.27,141.34,141.22,141.3,2238.0,140.7195,140.7893,140.6697,140.7494,2238.0
2024-09-23 14:00:00,141.32,141.34,141.25,141.34,5122.0,140.7693,140.7893,140.6996,140.7893,5122.0
2024-09-23 14:05:00,141.34,141.39,141.29,141.34,5170.0,140.7893,140.8391,140.7394,140.7893,5170.0
2024-09-23 14:10:00,141.34,141.37,140.99,140.99,39204.0,140.7893,140.8191,140.4406,140.4406,39204.0
2024-09-23 14:15:00,141.01,141.26,141.01,141.26,2410.0,140.4605,140.7096,140.4605,140.7096,2410.0
2024-09-23 14:20:00,141.26,141.28,141.2,141.28,3164.0,140.7096,140.7295,140.6498,140.7295,3164.0
2024-09-23 14:25:00,141.27,141.27,141.12,141.19,4174.0,140.7195,140.7195,140.5701,140.6398,4174.0
2024-09-23 14:30:00,141.19,141.21,141.09,141.17,6266.0,140.6398,140.6598,140.5402,140.6199,6266.0
2024-09-23 14:35:00,141.16,141.26,141.14,141.19,9622.0,140.61,140.7096,140.59,140.6398,9622.0
2024-09-23 14:40:00,141.16,141.2,141.13,141.15,5006.0,140.61,140.6498,140.5801,140.6,5006.0
2024-09-23 14:45:00,141.16,141.22,141.1,141.19,4620.0,140.61,140.6697,140.5502,140.6398,4620.0
2024-09-23 14:50:00,141.19,141.19,141.01,141.02,5371.0,140.6398,140.6398,140.4605,140.4705,5371.0
2024-09-23 14:55:00,141.02,141.1,140.95,141.08,7588.0,140.4705,140.5502,140.4008,140.5303,7588.0
2024-09-23 15:00:00,141.05,141.18,141.0,141.12,5746.0,140.5004,140.6299,140.4506,140.5701,5746.0
2024-09-23 15:05:00,141.13,141.16,141.08,141.1,5016.0,140.5801,140.61,140.5303,140.5502,5016.0
2024-09-23 15:10:00,141.09,141.1,141.02,141.02,6436.0,140.5402,140.5502,140.4705,140.4705,6436.0
2024-09-23 15:15:00,141.03,141.11,141.02,141.09,6064.0,140.4805,140.5601,140.4705,140.5402,6064.0
2024-09-23 15:20:00,141.09,141.1,140.97,140.97,8636.0,140.5402,140.5502,140.4207,140.4207,8636.0
2024-09-23 15:25:00,140.97,141.08,140.97,141.01,11001.0,140.4207,140.5303,140.4207,140.4605,11001.0
2024-09-23 15:30:00,141.01,141.05,140.94,141.03,12574.0,140.4605,140.5004,140.3908,140.4805,12574.0
2024-09-23 15:35:00,141.02,141.18,141.01,141.18,10958.0,140.4705,140.6299,140.4605,140.6299,10958.0
2024-09-23 15:40:00,141.18,141.19,140.97,140.98,14833.0,140.6299,140.6398,140.4207,140.4307,14833.0
2024-09-23 15:45:00,140.97,141.12,140.87,141.1,15441.0,140.4207,140.5701,140.3211,140.5502,15441.0
2024-09-23 15:50:00,141.08,141.1,140.87,140.87,37036.0,140.5303,140.5502,140.3211,140.3211,37036.0
2024-09-23 15:55:00,140.9,141.1,140.87,141.09,69151.0,140.351,140.5502,140.3211,140.5402,69151.0
2024-09-24 09:30:00,140.98,141.42,140.32,140.78,36489.0,140.4307,140.8689,139.7732,140.2314,36489.0
2024-09-24 09:35:00,140.91,141.41,140.75,141.0,5636.0,140.3609,140.859,140.2016,140.4506,5636.0
2024-09-24 09:40:00,141.04,141.21,140.62,140.75,7092.0,140.4904,140.6598,140.0721,140.2016,7092.0
2024-09-24 09:45:00,140.77,141.0,140.73,140.99,4135.0,140.2215,140.4506,140.1816,140.4406,4135.0
2024-09-24 09:50:00,140.92,141.0,140.82,140.85,6283.0,140.3709,140.4506,140.2713,140.3012,6283.0
2024-09-24 09:55:00,140.93,140.93,140.71,140.71,2490.0,140.3809,140.3809,140.1617,140.1617,2490.0
2024-09-24 10:00:00,140.79,140.88,140.47,140.68,14577.0,140.2414,140.331,139.9226,140.1318,14577.0
2024-09-24 10:05:00,140.69,140.76,140.6,140.71,9663.0,140.1418,140.2115,140.0521,140.1617,9663.0
2024-09-24 10:10:00,140.71,140.84,140.67,140.84,2335.0,140.1617,140.2912,140.1219,140.2912,2335.0
2024-09-24 10:15:00,140.83,140.83,140.59,140.72,6406.0,140.2812,140.2812,140.0422,140.1717,6406.0
2024-09-24 10:20:00,140.72,140.78,140.54,140.78,10499.0,140.1717,140.2314,139.9924,140.2314,10499.0
2024-09-24 10:25:00,140.78,140.9,140.71,140.87,11456.0,140.2314,140.351,140.1617,140.3211,11456.0
2024-09-24 10:30:00,140.89,140.95,140.8,140.86,7562.0,140.341,140.4008,140.2514,140.3111,7562.0
2024-09-24 10:35:00,140.86,140.95,140.7,140.91,11399.0,140.3111,140.4008,140.1517,140.3609,11399.0
2024-09-24 10:40:00,140.9,141.12,140.9,141.11,14005.0,140.351,140.5701,140.351,140.5601,14005.0
2024-09-24 10:45:00,141.22,141.32,141.12,141.28,8162.0,140.6697,140.7693,140.5701,140.7295,8162.0
2024-09-24 10:50:00,141.29,141.61,141.28,141.5,11271.0,140.7394,141.0582,140.7295,140.9486,11271.0
2024-09-24 10:55:00,141.51,141.59,141.51,141.57,10405.0,140.9586,141.0383,140.9586,141.0184,10405.0
2024-09-24 11:00:00,141.57,141.59,141.19,141.3,61405.0,141.0184,141.0383,140.6398,140.7494,61405.0
2024-09-24 11:05:00,141.23,141.28,141.1,141.28,10824.0,140.6797,140.7295,140.5502,140.7295,10824.0
2024-09-24 11:10:00,141.36,141.57,141.33,141.37,4514.0,140.8092,141.0184,140.7793,140.8191,4514.0
2024-09-24 11:15:00,141.36,141.57,141.36,141.57,4003.0,140.8092,141.0184,140.8092,141.0184,4003.0
2024-09-24 11:20:00,141.53,141.68,141.51,141.57,11431.0,140.9785,141.1279,140.9586,141.0184,11431.0
2024-09-24 11:25:00,141.59,141.7,141.57,141.65,6691.0,141.0383,141.1479,141.0184,141.098,6691.0
2024-09-24 11:30:00,141.71,141.85,141.65,141.78,4731.0,141.1578,141.2973,141.098,141.2275,4731.0
2024-09-24 11:35:00,141.77,142.03,141.77,142.0,7672.0,141.2176,141.4766,141.2176,141.4467,7672.0
2024-09-24 11:40:00,142.0,142.18,141.98,142.15,9809.0,141.4467,141.626,141.4268,141.5961,9809.0
2024-09-24 11:45:00,142.19,142.2,141.8,141.81,4055.0,141.6359,141.6459,141.2475,141.2574,4055.0
2024-09-24 11:50:00,141.84,142.11,141.68,141.95,125478.0,141.2873,141.5563,141.1279,141.3969,125478.0
2024-09-24 11:55:00,141.97,142.09,141.87,142.06,10879.0,141.4168,141.5363,141.3172,141.5064,10879.0
2024-09-24 12:00:00,142.05,142.08,141.88,141.94,5040.0,141.4965,141.5264,141.3271,141.3869,5040.0
2024-09-24 12:05:00,141.94,142.05,141.94,141.97,1900.0,141.3869,141.4965,141.3869,141.4168,1900.0
2024-09-24 12:10:00,141.95,141.98,141.88,141.94,2500.0,141.3969,141.4268,141.3271,141.3869,2500.0
2024-09-24 12:15:00,141.92,142.0,141.92,141.96,5615.0,141.367,141.4467,141.367,141.4068,5615.0
2024-09-24 12:20:00,141.99,142.1,141.97,142.02,3129.0,141.4367,141.5463,141.4168,141.4666,3129.0
2024-09-24 12:25:00,141.98,141.98,141.87,141.94,2130.0,141.4268,141.4268,141.3172,141.3869,2130.0
2024-09-24 12:30:00,141.93,142.03,141.92,141.94,2019.0,141.377,141.4766,141.367,141.3869,2019.0
2024-09-24 12:35:00,141.89,141.97,141.88,141.97,874.0,141.3371,141.4168,141.3271,141.4168,874.0
2024-09-24 12:40:00,141.97,142.06,141.89,142.03,4506.0,141.4168,141.5064,141.3371,141.4766,4506.0
2024-09-24 12:45:00,142.03,142.04,141.92,141.92,3157.0,141.4766,141.4865,141.367,141.367,3157.0
2024-09-24 12:50:00,141.89,141.97,141.8,141.88,55424.0,141.3371,141.4168,141.2475,141.3271,55424.0
2024-09-24 12:55:00,141.89,142.04,141.89,141.94,2516.0,141.3371,141.4865,141.3371,141.3869,2516.0
2024-09-24 13:00:00,141.94,141.99,141.91,141.92,2043.0,141.3869,141.4367,141.357,141.367,2043.0
2024-09-24 13:05:00,141.88,142.04,141.79,141.98,9182.0,141.3271,141.4865,141.2375,141.4268,9182.0
2024-09-24 13:10:00,141.94,142.04,141.93,142.04,4565.0,141.3869,141.4865,141.377,141.4865,4565.0
2024-09-24 13:15:00,142.07,142.17,142.06,142.12,7405.0,141.5164,141.616,141.5064,141.5662,7405.0
2024-09-24 13:20:00,142.12,142.21,142.01,142.01,5483.0,141.5662,141.6559,141.4566,141.4566,5483.0
2024-09-24 13:25:00,142.02,142.09,142.0,142.03,4346.0,141.4666,141.5363,141.4467,141.4766,4346.0
2024-09-24 13:30:00,142.03,142.09,142.02,142.04,3487.0,141.4766,141.5363,141.4666,141.4865,3487.0
2024-09-24 13:35:00,142.04,142.05,141.95,142.03,4203.0,141.4865,141.4965,141.3969,141.4766,4203.0
2024-09-24 13:40:00,142.0,142.0,141.96,142.0,4689.0,141.4467,141.4467,141.4068,141.4467,4689.0
2024-09-24 13:45:00,141.98,141.98,141.89,141.9,2659.0,141.4268,141.4268,141.3371,141.3471,2659.0
2024-09-24 13:50:00,141.89,142.0,141.89,141.99,3539.0,141.3371,141.4467,141.3371,141.4367,3539.0
2024-09-24 13:55:00,141.97,141.98,141.93,141.97,2306.0,141.4168,141.4268,141.377,141.4168,2306.0
2024-09-24 14:00:00,141.95,142.05,141.57,141.6,50354.0,141.3969,141.4965,141.0184,141.0482,50354.0
2024-09-24 14:05:00,141.6,141.71,141.53,141.61,10790.0,141.0482,141.1578,140.9785,141.0582,10790.0
2024-09-24 14:10:00,141.59,141.59,141.44,141.49,6682.0,141.0383,141.0383,140.8889,140.9387,6682.0
2024-09-24 14:15:00,141.48,141.5,140.73,141.08,78174.0,140.9287,140.9486,140.1816,140.5303,78174.0
2024-09-24 14:20:00,141.04,141.16,141.0,141.12,6117.0,140.4904,140.61,140.4506,140.5701,6117.0
2024-09-24 14:25:00,141.17,141.2,141.07,141.12,3128.0,140.6199,140.6498,140.5203,140.5701,3128.0
2024-09-24 14:30:00,141.12,141.3,140.96,141.07,7726.0,140.5701,140.7494,140.4107,140.5203,7726.0
2024-09-24 14:35:00,141.09,141.27,141.06,141.27,6509.0,140.5402,140.7195,140.5103,140.7195,6509.0
2024-09-24 14:40:00,141.34,141.46,141.32,141.46,5462.0,140.7893,140.9088,140.7693,140.9088,5462.0
2024-09-24 14:45:00,141.44,141.45,141.31,141.42,3899.0,140.8889,140.8988,140.7594,140.8689,3899.0
2024-09-24 14:50:00,141.38,141.65,141.36,141.59,5200.0,140.8291,141.098,140.8092,141.0383,5200.0
2024-09-24 14:55:00,141.63,141.73,141.57,141.61,4426.0,141.0781,141.1777,141.0184,141.0582,4426.0
2024-09-24 15:00:00,141.65,141.75,141.61,141.75,6110.0,141.098,141.1977,141.0582,141.1977,6110.0
2024-09-24 15:05:00,141.75,141.81,141.73,141.81,5411.0,141.1977,141.2574,141.1777,141.2574,5411.0
2024-09-24 15:10:00,141.77,141.87,141.76,141.82,3414.0,141.2176,141.3172,141.2076,141.2674,3414.0
2024-09-24 15:15:00,141.84,141.88,141.79,141.82,7404.0,141.2873,141.3271,141.2375,141.2674,7404.0
2024-09-24 15:20:00,141.82,141.88,141.8,141.88,8879.0,141.2674,141.3271,141.2475,141.3271,8879.0
2024-09-24 15:25:00,141.88,141.89,141.82,141.87,9034.0,141.3271,141.3371,141.2674,141.3172,9034.0
2024-09-24 15:30:00,141.86,141.87,141.29,141.52,71866.0,141.3072,141.3172,140.7394,140.9686,71866.0
2024-09-24 15:35:00,141.52,141.65,141.48,141.57,14795.0,140.9686,141.098,140.9287,141.0184,14795.0
2024-09-24 15:40:00,141.58,141.8,141.58,141.62,9856.0,141.0283,141.2475,141.0283,141.0682,9856.0
2024-09-24 15:45:00,141.6,141.91,141.6,141.83,16354.0,141.0482,141.357,141.0482,141.2773,16354.0
2024-09-24 15:50:00,141.81,141.81,141.48,141.54,42217.0,141.2574,141.2574,140.9287,140.9885,42217.0
2024-09-24 15:55:00,141.53,141.73,141.31,141.65,140950.0,140.9785,141.1777,140.7594,141.098,140950.0
2024-09-25 09:30:00,141.79,142.16,141.48,141.76,18236.0,141.2375,141.6061,140.9287,141.2076,18236.0
2024-09-25 09:35:00,141.85,141.94,141.35,141.37,3948.0,141.2973,141.3869,140.7992,140.8191,3948.0
2024-09-25 09:40:00,141.21,141.53,141.17,141.34,16422.0,140.6598,140.9785,140.6199,140.7893,16422.0
2024-09-25 09:45:00,141.38,141.4,141.0,141.05,5057.0,140.8291,140.849,140.4506,140.5004,5057.0
2024-09-25 09:50:00,141.05,141.33,141.05,141.19,8002.0,140.5004,140.7793,140.5004,140.6398,8002.0
2024-09-25 09:55:00,141.2,141.37,141.09,141.09,7266.0,140.6498,140.8191,140.5402,140.5402,7266.0
2024-09-25 10:00:00,141.21,141.35,141.0,141.29,14052.0,140.6598,140.7992,140.4506,140.7394,14052.0
2024-09-25 10:05:00,141.29,141.29,141.03,141.1,15462.0,140.7394,140.7394,140.4805,140.5502,15462.0
2024-09-25 10:10:00,141.16,141.36,141.16,141.32,2927.0,140.61,140.8092,140.61,140.7693,2927.0
2024-09-25 10:15:00,141.44,141.83,141.43,141.83,6025.0,140.8889,141.2773,140.8789,141.2773,6025.0
2024-09-25 10:20:00,141.86,141.89,141.68,141.81,2827.0,141.3072,141.3371,141.1279,141.2574,2827.0
2024-09-25 10:25:00,141.81,141.81,141.64,141.75,19013.0,141.2574,141.2574,141.0881,141.1977,19013.0
2024-09-25 10:30:00,141.72,141.89,141.72,141.77,1585.0,141.1678,141.3371,141.1678,141.2176,1585.0
2024-09-25 10:35:00,141.71,141.74,141.58,141.69,6209.0,141.1578,141.1877,141.0283,141.1379,6209.0
2024-09-25 10:40:00,141.69,141.75,141.44,141.57,3700.0,141.1379,141.1977,140.8889,141.0184,3700.0
2024-09-25 10:45:00,141.59,141.59,141.47,141.47,3856.0,141.0383,141.0383,140.9187,140.9187,3856.0
2024-09-25 10:50:00,141.42,141.62,141.41,141.53,2291.0,140.8689,141.0682,140.859,140.9785,2291.0
2024-09-25 10:55:00,141.61,141.75,141.6,141.68,4398.0,141.0582,141.1977,141.0482,141.1279,4398.0
2024-09-25 11:00:00,141.69,141.86,141.66,141.86,4318.0,141.1379,141.3072,141.108,141.3072,4318.0
2024-09-25 11:05:00,141.86,141.98,141.84,141.94,5047.0,141.3072,141.4268,141.2873,141.3869,5047.0
2024-09-25 11:10:00,141.91,141.93,141.77,141.81,19232.0,141.357,141.377,141.2176,141.2574,19232.0
2024-09-25 11:15:00,141.82,141.96,141.75,141.94,2929.0,141.2674,141.4068,141.1977,141.3869,2929.0
2024-09-25 11:20:00,141.96,142.11,141.91,142.08,6294.0,141.4068,141.5563,141.357,141.5264,6294.0
2024-09-25 11:25:00,142.1,142.18,142.07,142.18,4050.0,141.5463,141.626,141.5164,141.626,4050.0
2024-09-25 11:30:00,142.14,142.18,142.04,142.11,7175.0,141.5861,141.626,141.4865,141.5563,7175.0
2024-09-25 11:35:00,142.08,142.21,142.08,142.1,4016.0,141.5264,141.6559,141.5264,141.5463,4016.0
2024-09-25 11:40:00,142.1,142.11,141.0,141.33,74909.0,141.5463,141.5563,140.4506,140.7793,74909.0
2024-09-25 11:45:00,141.41,141.76,141.03,141.43,21583.0,140.859,141.2076,140.4805,140.8789,21583.0
2024-09-25 11:50:00,141.4,141.67,141.34,141.54,15515.0,140.849,141.118,140.7893,140.9885,15515.0
2024-09-25 11:55:00,141.39,141.75,141.39,141.72,10796.0,140.8391,141.1977,140.8391,141.1678,10796.0
2024-09-25 12:00:00,141.62,141.68,141.61,141.63,4594.0,141.0682,141.1279,141.0582,141.0781,4594.0
2024-09-25 12:05:00,141.65,141.65,141.43,141.55,5616.0,141.098,141.098,140.8789,140.9984,5616.0
2024-09-25 12:10:00,141.61,141.61,141.47,141.52,3498.0,141.0582,141.0582,140.9187,140.9686,3498.0
2024-09-25 12:15:00,141.48,141.48,141.28,141.42,8611.0,140.9287,140.9287,140.7295,140.8689,8611.0
2024-09-25 12:20:00,141.48,141.57,141.35,141.38,6065.0,140.9287,141.0184,140.7992,140.8291,6065.0
2024-09-25 12:25:00,141.39,141.6,141.39,141.51,1784.0,140.8391,141.0482,140.8391,140.9586,1784.0
2024-09-25 12:30:00,141.49,141.53,141.43,141.51,5621.0,140.9387,140.9785,140.8789,140.9586,5621.0
2024-09-25 12:35:00,141.47,141.49,141.41,141.48,2120.0,140.9187,140.9387,140.859,140.9287,2120.0
2024-09-25 12:40:00,141.49,141.49,141.41,141.44,2180.0,140.9387,140.9387,140.859,140.8889,2180.0
2024-09-25 12:45:00,141.46,141.5,141.34,141.34,15718.0,140.9088,140.9486,140.7893,140.7893,15718.0
2024-09-25 12:50:00,141.42,141.54,141.42,141.46,2520.0,140.8689,140.9885,140.8689,140.9088,2520.0
2024-09-25 12:55:00,141.45,141.53,141.42,141.42,3263.0,140.8988,140.9785,140.8689,140.8689,3263.0
2024-09-25 13:00:00,141.42,141.42,141.22,141.27,4999.0,140.8689,140.8689,140.6697,140.7195,4999.0
2024-09-25 13:05:00,141.27,141.35,141.25,141.3,3547.0,140.7195,140.7992,140.6996,140.7494,3547.0
2024-09-25 13:10:00,141.28,141.41,141.26,141.39,2312.0,140.7295,140.859,140.7096,140.8391,2312.0
2024-09-25 13:15:00,141.39,141.43,141.35,141.39,2033.0,140.8391,140.8789,140.7992,140.8391,2033.0
2024-09-25 13:20:00,141.47,141.47,141.4,141.42,1938.0,140.9187,140.9187,140.849,140.8689,1938.0
2024-09-25 13:25:00,141.43,141.43,141.35,141.35,2608.0,140.8789,140.8789,140.7992,140.7992,2608.0
2024-09-25 13:30:00,141.35,141.4,141.29,141.3,3095.0,140.7992,140.849,140.7394,140.7494,3095.0
2024-09-25 13:35:00,141.28,141.33,141.21,141.33,7436.0,140.7295,140.7793,140.6598,140.7793,7436.0
2024-09-25 13:40:00,141.32,141.37,141.28,141.37,2610.0,140.7693,140.8191,140.7295,140.8191,2610.0
2024-09-25 13:45:00,141.37,141.41,141.27,141.38,4453.0,140.8191,140.859,140.7195,140.8291,4453.0
2024-09-25 13:50:00,141.43,141.76,141.38,141.75,6031.0,140.8789,141.2076,140.8291,141.1977,6031.0
2024-09-25 13:55:00,141.75,141.81,141.7,141.8,2942.0,141.1977,141.2574,141.1479,141.2475,2942.0
2024-09-25 14:00:00,141.79,141.82,141.69,141.7,5145.0,141.2375,141.2674,141.1379,141.1479,5145.0
2024-09-25 14:05:00,141.7,141.7,141.44,141.44,1872.0,141.1479,141.1479,140.8889,140.8889,1872.0
2024-09-25 14:10:00,141.44,141.47,141.33,141.33,3924.0,140.8889,140.9187,140.7793,140.7793,3924.0
2024-09-25 14:15:00,141.27,141.4,141.22,141.31,3816.0,140.7195,140.849,140.6697,140.7594,3816.0
2024-09-25 14:20:00,141.34,141.34,141.29,141.32,1466.0,140.7893,140.7893,140.7394,140.7693,1466.0
2024-09-25 14:25:00,141.4,141.58,141.36,141.57,3054.0,140.849,141.0283,140.8092,141.0184,3054.0
2024-09-25 14:30:00,141.54,141.61,141.5,141.61,1802.0,140.9885,141.0582,140.9486,141.0582,1802.0
2024-09-25 14:35:00,141.61,141.72,141.6,141.62,3934.0,141.0582,141.1678,141.0482,141.0682,3934.0
2024-09-25 14:40:00,141.64,141.64,141.45,141.47,5754.0,141.0881,141.0881,140.8988,140.9187,5754.0
2024-09-25 14:45:00,141.52,141.58,141.47,141.57,3176.0,140.9686,141.0283,140.9187,141.0184,3176.0
2024-09-25 14:50:00,141.55,141.55,141.37,141.47,3204.0,140.9984,140.9984,140.8191,140.9187,3204.0
2024-09-25 14:55:00,141.47,141.48,141.36,141.43,3819.0,140.9187,140.9287,140.8092,140.8789,3819.0
2024-09-25 15:00:00,141.43,141.54,141.38,141.5,6858.0,140.8789,140.9885,140.8291,140.9486,6858.0
2024-09-25 15:05:00,141.44,141.44,141.14,141.14,6428.0,140.8889,140.8889,140.59,140.59,6428.0
2024-09-25 15:10:00,141.12,141.16,141.05,141.08,4794.0,140.5701,140.61,140.5004,140.5303,4794.0
2024-09-25 15:15:00,141.11,141.21,140.99,141.21,4666.0,140.5601,140.6598,140.4406,140.6598,4666.0
2024-09-25 15:20:00,141.09,141.25,141.09,141.19,3821.0,140.5402,140.6996,140.5402,140.6398,3821.0
2024-09-25 15:25:00,141.18,141.25,141.15,141.25,3000.0,140.6299,140.6996,140.6,140.6996,3000.0
2024-09-25 15:30:00,141.24,141.34,141.19,141.34,6654.0,140.6896,140.7893,140.6398,140.7893,6654.0
2024-09-25 15:35:00,141.31,141.33,141.18,141.19,7240.0,140.7594,140.7793,140.6299,140.6398,7240.0
2024-09-25 15:40:00,141.21,141.37,141.19,141.34,5954.0,140.6598,140.8191,140.6398,140.7893,5954.0
2024-09-25 15:45:00,141.33,141.38,141.24,141.34,13723.0,140.7793,140.8291,140.6896,140.7893,13723.0
2024-09-25 15:50:00,141.39,141.51,140.99,141.48,61562.0,140.8391,140.9586,140.4406,140.9287,61562.0
2024-09-25 15:55:00,141.45,141.5,141.31,141.45,97624.0,140.8988,140.9486,140.7594,140.8988,97624.0
2024-09-26 09:30:00,142.16,143.56,142.16,143.15,59855.0,141.6061,143.0006,141.6061,142.5922,59855.0
2024-09-26 09:35:00,143.07,143.11,142.59,142.89,20436.0,142.5125,142.5524,142.0344,142.3332,20436.0
2024-09-26 09:40:00,142.71,143.31,142.71,143.26,10635.0,142.1539,142.7516,142.1539,142.7018,10635.0
2024-09-26 09:45:00,143.18,143.41,143.13,143.39,12645.0,142.6221,142.8512,142.5723,142.8313,12645.0
2024-09-26 09:50:00,143.41,143.49,142.88,142.94,11437.0,142.8512,142.9309,142.3233,142.383,11437.0
2024-09-26 09:55:00,142.95,143.04,142.68,142.8,5291.0,142.393,142.4826,142.124,142.2436,5291.0
2024-09-26 10:00:00,142.96,142.97,142.55,142.63,6770.0,142.4029,142.4129,141.9945,142.0742,6770.0
2024-09-26 10:05:00,142.69,142.69,142.36,142.5,8524.0,142.134,142.134,141.8053,141.9447,8524.0
2024-09-26 10:10:00,142.51,143.16,142.5,143.01,10863.0,141.9547,142.6022,141.9447,142.4527,10863.0
2024-09-26 10:15:00,142.95,143.05,142.77,142.77,6020.0,142.393,142.4926,142.2137,142.2137,6020.0
2024-09-26 10:20:00,142.81,143.08,142.75,143.0,8561.0,142.2535,142.5225,142.1938,142.4428,8561.0
2024-09-26 10:25:00,143.0,143.08,142.86,142.87,12772.0,142.4428,142.5225,142.3033,142.3133,12772.0
2024-09-26 10:30:00,142.88,142.92,142.65,142.75,6113.0,142.3233,142.3631,142.0941,142.1938,6113.0
2024-09-26 10:35:00,142.65,142.94,142.53,142.89,5616.0,142.0941,142.383,141.9746,142.3332,5616.0
2024-09-26 10:40:00,142.87,142.94,142.76,142.88,9178.0,142.3133,142.383,142.2037,142.3233,9178.0
2024-09-26 10:45:00,142.92,143.09,142.85,142.94,8863.0,142.3631,142.5324,142.2934,142.383,8863.0
2024-09-26 10:50:00,143.01,143.01,142.78,142.88,2359.0,142.4527,142.4527,142.2236,142.3233,2359.0
2024-09-26 10:55:00,142.9,142.98,142.8,142.88,7461.0,142.3432,142.4229,142.2436,142.3233,7461.0
2024-09-26 11:00:00,142.73,142.73,142.53,142.58,4039.0,142.1738,142.1738,141.9746,142.0244,4039.0
2024-09-26 11:05:00,142.58,142.79,142.37,142.73,6351.0,142.0244,142.2336,141.8152,142.1738,6351.0
2024-09-26 11:10:00,142.69,142.71,142.51,142.69,4065.0,142.134,142.1539,141.9547,142.134,4065.0
2024-09-26 11:15:00,142.69,142.83,142.67,142.83,6858.0,142.134,142.2734,142.1141,142.2734,6858.0
2024-09-26 11:20:00,142.82,142.91,142.82,142.91,8638.0,142.2635,142.3531,142.2635,142.3531,8638.0
2024-09-26 11:25:00,142.87,142.97,142.8,142.92,10884.0,142.3133,142.4129,142.2436,142.3631,10884.0
2024-09-26 11:30:00,142.94,142.99,142.88,142.96,5625.0,142.383,142.4328,142.3233,142.4029,5625.0
2024-09-26 11:35:00,142.92,142.99,142.79,142.83,15011.0,142.3631,142.4328,142.2336,142.2734,15011.0
2024-09-26 11:40:00,142.84,142.87,142.8,142.84,10360.0,142.2834,142.3133,142.2436,142.2834,10360.0
2024-09-26 11:45:00,142.87,143.07,142.86,142.97,6923.0,142.3133,142.5125,142.3033,142.4129,6923.0
2024-09-26 11:50:00,142.94,143.08,142.94,143.08,2396.0,142.383,142.5225,142.383,142.5225,2396.0
2024-09-26 11:55:00,143.11,143.22,142.98,143.2,5921.0,142.5524,142.6619,142.4229,142.642,5921.0
2024-09-26 12:00:00,143.16,143.17,143.1,143.1,2746.0,142.6022,142.6121,142.5424,142.5424,2746.0
2024-09-26 12:05:00,143.1,143.42,143.1,143.36,6118.0,142.5424,142.8611,142.5424,142.8014,6118.0
2024-09-26 12:10:00,143.32,143.42,143.32,143.39,4258.0,142.7615,142.8611,142.7615,142.8313,4258.0
2024-09-26 12:15:00,143.36,143.42,143.32,143.35,4890.0,142.8014,142.8611,142.7615,142.7914,4890.0
2024-09-26 12:20:00,143.38,143.46,143.36,143.4,5049.0,142.8213,142.901,142.8014,142.8412,5049.0
2024-09-26 12:25:00,143.36,143.48,143.34,143.34,6625.0,142.8014,142.9209,142.7815,142.7815,6625.0
2024-09-26 12:30:00,143.36,143.5,143.35,143.48,6965.0,142.8014,142.9408,142.7914,142.9209,6965.0
2024-09-26 12:35:00,143.45,143.55,143.35,143.38,4136.0,142.891,142.9906,142.7914,142.8213,4136.0
2024-09-26 12:40:00,143.35,143.35,143.27,143.34,2886.0,142.7914,142.7914,142.7117,142.7815,2886.0
2024-09-26 12:45:00,143.35,143.35,143.22,143.22,1482.0,142.7914,142.7914,142.6619,142.6619,1482.0
2024-09-26 12:50:00,143.19,143.29,143.19,143.25,2472.0,142.632,142.7317,142.632,142.6918,2472.0
2024-09-26 12:55:00,143.23,143.31,143.23,143.27,3150.0,142.6719,142.7516,142.6719,142.7117,3150.0
2024-09-26 13:00:00,143.25,143.39,143.22,143.39,3027.0,142.6918,142.8313,142.6619,142.8313,3027.0
2024-09-26 13:05:00,143.38,143.39,143.16,143.21,6843.0,142.8213,142.8313,142.6022,142.652,6843.0
2024-09-26 13:10:00,143.23,143.3,143.15,143.15,6320.0,142.6719,142.7416,142.5922,142.5922,6320.0
2024-09-26 13:15:00,143.16,143.16,142.91,142.97,3187.0,142.6022,142.6022,142.3531,142.4129,3187.0
2024-09-26 13:20:00,142.98,142.99,142.88,142.88,3620.0,142.4229,142.4328,142.3233,142.3233,3620.0
2024-09-26 13:25:00,142.92,143.09,142.9,143.08,9525.0,142.3631,142.5324,142.3432,142.5225,9525.0
2024-09-26 13:30:00,143.09,143.3,143.09,143.3,3253.0,142.5324,142.7416,142.5324,142.7416,3253.0
2024-09-26 13:35:00,143.33,143.39,143.22,143.29,3961.0,142.7715,142.8313,142.6619,142.7317,3961.0
2024-09-26 13:40:00,143.28,143.28,143.14,143.21,1856.0,142.7217,142.7217,142.5822,142.652,1856.0
2024-09-26 13:45:00,143.2,143.34,143.2,143.25,3740.0,142.642,142.7815,142.642,142.6918,3740.0
2024-09-26 13:50:00,143.29,143.29,143.17,143.21,2677.0,142.7317,142.7317,142.6121,142.652,2677.0
2024-09-26 13:55:00,143.23,143.31,143.2,143.26,10091.0,142.6719,142.7516,142.642,142.7018,10091.0
2024-09-26 14:00:00,143.28,143.28,143.23,143.24,5478.0,142.7217,142.7217,142.6719,142.6818,5478.0
2024-09-26 14:05:00,143.24,143.3,143.23,143.28,4688.0,142.6818,142.7416,142.6719,142.7217,4688.0
2024-09-26 14:10:00,143.28,143.41,143.26,143.34,5159.0,142.7217,142.8512,142.7018,142.7815,5159.0
2024-09-26 14:15:00,143.37,143.47,143.37,143.38,3454.0,142.8113,142.911,142.8113,142.8213,3454.0
2024-09-26 14:20:00,143.38,143.41,143.34,143.37,2022.0,142.8213,142.8512,142.7815,142.8113,2022.0
2024-09-26 14:25:00,143.32,143.39,143.31,143.39,6266.0,142.7615,142.8313,142.7516,142.8313,6266.0
2024-09-26 14:30:00,143.41,143.45,143.36,143.41,3818.0,142.8512,142.891,142.8014,142.8512,3818.0
2024-09-26 14:35:00,143.39,143.41,143.36,143.38,3019.0,142.8313,142.8512,142.8014,142.8213,3019.0
2024-09-26 14:40:00,143.33,143.37,143.26,143.26,3158.0,142.7715,142.8113,142.7018,142.7018,3158.0
2024-09-26 14:45:00,143.28,143.35,143.27,143.33,5862.0,142.7217,142.7914,142.7117,142.7715,5862.0
2024-09-26 14:50:00,143.34,143.34,143.24,143.25,3532.0,142.7815,142.7815,142.6818,142.6918,3532.0
2024-09-26 14:55:00,143.25,143.27,143.16,143.2,5244.0,142.6918,142.7117,142.6022,142.642,5244.0
2024-09-26 15:00:00,143.15,143.35,143.09,143.3,7306.0,142.5922,142.7914,142.5324,142.7416,7306.0
2024-09-26 15:05:00,143.3,143.39,143.27,143.29,6595.0,142.7416,142.8313,142.7117,142.7317,6595.0
2024-09-26 15:10:00,143.32,143.4,143.32,143.4,3224.0,142.7615,142.8412,142.7615,142.8412,3224.0
2024-09-26 15:15:00,143.4,143.47,143.38,143.46,6947.0,142.8412,142.911,142.8213,142.901,6947.0
2024-09-26 15:20:00,143.44,143.49,143.42,143.48,7395.0,142.8811,142.9309,142.8611,142.9209,7395.0
2024-09-26 15:25:00,143.44,143.5,143.37,143.43,7538.0,142.8811,142.9408,142.8113,142.8711,7538.0
2024-09-26 15:30:00,143.41,143.46,143.3,143.43,9903.0,142.8512,142.901,142.7416,142.8711,9903.0
2024-09-26 15:35:00,143.45,143.48,143.37,143.44,10126.0,142.891,142.9209,142.8113,142.8811,10126.0
2024-09-26 15:40:00,143.47,143.64,143.45,143.62,22164.0,142.911,143.0803,142.891,143.0604,22164.0
2024-09-26 15:45:00,143.61,143.63,143.49,143.53,13775.0,143.0504,143.0703,142.9309,142.9707,13775.0
2024-09-26 15:50:00,143.5,143.52,143.24,143.33,27395.0,142.9408,142.9608,142.6818,142.7715,27395.0
2024-09-26 15:55:00,143.35,143.68,143.2,143.64,90366.0,142.7914,143.1201,142.642,143.0803,90366.0
2024-09-27 09:30:00,143.81,144.6,143.81,144.33,30134.0,143.2496,144.0366,143.2496,143.7676,30134.0
2024-09-27 09:35:00,144.35,144.57,144.26,144.48,5307.0,143.7875,144.0067,143.6979,143.917,5307.0
2024-09-27 09:40:00,144.47,144.72,144.3,144.5,3735.0,143.9071,144.1561,143.7377,143.9369,3735.0
2024-09-27 09:45:00,144.46,144.74,144.27,144.59,5124.0,143.8971,144.176,143.7078,144.0266,5124.0
2024-09-27 09:50:00,144.5,144.74,144.5,144.66,4305.0,143.9369,144.176,143.9369,144.0963,4305.0
2024-09-27 09:55:00,144.73,144.89,144.64,144.83,6382.0,144.166,144.3254,144.0764,144.2657,6382.0
2024-09-27 10:00:00,144.86,145.01,144.81,145.0,9441.0,144.2955,144.445,144.2457,144.435,9441.0
2024-09-27 10:05:00,145.0,145.05,144.8,144.84,12851.0,144.435,144.4848,144.2358,144.2756,12851.0
2024-09-27 10:10:00,144.84,145.09,144.84,145.09,6653.0,144.2756,144.5246,144.2756,144.5246,6653.0
2024-09-27 10:15:00,145.07,145.16,145.05,145.08,8609.0,144.5047,144.5944,144.4848,144.5147,8609.0
2024-09-27 10:20:00,145.1,145.24,144.97,145.24,8920.0,144.5346,144.6741,144.4051,144.6741,8920.0
2024-09-27 10:25:00,145.26,145.35,145.21,145.24,8383.0,144.694,144.7836,144.6442,144.6741,8383.0
2024-09-27 10:30:00,145.3,145.42,145.24,145.34,7387.0,144.7338,144.8534,144.6741,144.7737,7387.0
2024-09-27 10:35:00,145.32,145.44,145.25,145.27,11765.0,144.7537,144.8733,144.684,144.7039,11765.0
2024-09-27 10:40:00,145.29,145.36,145.23,145.28,7329.0,144.7239,144.7936,144.6641,144.7139,7329.0
2024-09-27 10:45:00,145.22,145.29,145.04,145.05,7607.0,144.6541,144.7239,144.4748,144.4848,7607.0
2024-09-27 10:50:00,145.05,145.05,144.95,145.03,5415.0,144.4848,144.4848,144.3852,144.4649,5415.0
2024-09-27 10:55:00,145.06,145.26,145.06,145.09,5417.0,144.4948,144.694,144.4948,144.5246,5417.0
2024-09-27 11:00:00,145.09,145.18,145.06,145.13,4619.0,144.5246,144.6143,144.4948,144.5645,4619.0
2024-09-27 11:05:00,145.13,145.18,145.1,145.12,5475.0,144.5645,144.6143,144.5346,144.5545,5475.0
2024-09-27 11:10:00,145.12,145.17,145.03,145.17,3764.0,144.5545,144.6043,144.4649,144.6043,3764.0
2024-09-27 11:15:00,145.17,145.28,145.16,145.18,7206.0,144.6043,144.7139,144.5944,144.6143,7206.0
2024-09-27 11:20:00,145.18,145.37,145.18,145.37,7594.0,144.6143,144.8035,144.6143,144.8035,7594.0
2024-09-27 11:25:00,145.38,145.58,145.37,145.56,6930.0,144.8135,145.0127,144.8035,144.9928,6930.0
2024-09-27 11:30:00,145.56,145.57,145.42,145.45,5907.0,144.9928,145.0028,144.8534,144.8832,5907.0
2024-09-27 11:35:00,145.43,145.57,145.33,145.34,6900.0,144.8633,145.0028,144.7637,144.7737,6900.0
2024-09-27 11:40:00,145.3,145.34,145.12,145.17,8390.0,144.7338,144.7737,144.5545,144.6043,8390.0
2024-09-27 11:45:00,145.16,145.2,144.95,144.95,4543.0,144.5944,144.6342,144.3852,144.3852,4543.0
2024-09-27 11:50:00,144.93,144.98,144.85,144.98,4936.0,144.3653,144.4151,144.2856,144.4151,4936.0
2024-09-27 11:55:00,145.0,145.05,144.79,144.8,4908.0,144.435,144.4848,144.2258,144.2358,4908.0
2024-09-27 12:00:00,144.8,144.81,144.59,144.61,5955.0,144.2358,144.2457,144.0266,144.0465,5955.0
2024-09-27 12:05:00,144.63,144.63,144.5,144.5,3522.0,144.0664,144.0664,143.9369,143.9369,3522.0
2024-09-27 12:10:00,144.52,144.52,144.27,144.31,8752.0,143.9569,143.9569,143.7078,143.7477,8752.0
2024-09-27 12:15:00,144.31,144.46,144.31,144.46,3577.0,143.7477,143.8971,143.7477,143.8971,3577.0
2024-09-27 12:20:00,144.47,144.53,144.43,144.52,3297.0,143.9071,143.9668,143.8672,143.9569,3297.0
2024-09-27 12:25:00,144.54,144.63,144.5,144.63,3082.0,143.9768,144.0664,143.9369,144.0664,3082.0
2024-09-27 12:30:00,144.63,144.77,144.59,144.66,6896.0,144.0664,144.2059,144.0266,144.0963,6896.0
2024-09-27 12:35:00,144.67,144.74,144.66,144.71,2795.0,144.1063,144.176,144.0963,144.1461,2795.0
2024-09-27 12:40:00,144.75,144.78,144.75,144.76,2075.0,144.186,144.2158,144.186,144.1959,2075.0
2024-09-27 12:45:00,144.79,144.86,144.79,144.79,1953.0,144.2258,144.2955,144.2258,144.2258,1953.0
2024-09-27 12:50:00,144.81,144.82,144.71,144.71,3166.0,144.2457,144.2557,144.1461,144.1461,3166.0
2024-09-27 12:55:00,144.72,144.82,144.72,144.78,2616.0,144.1561,144.2557,144.1561,144.2158,2616.0
2024-09-27 13:00:00,144.8,144.91,144.8,144.91,2748.0,144.2358,144.3453,144.2358,144.3453,2748.0
2024-09-27 13:05:00,144.91,144.91,144.71,144.71,4374.0,144.3453,144.3453,144.1461,144.1461,4374.0
2024-09-27 13:10:00,144.75,144.84,144.74,144.84,4018.0,144.186,144.2756,144.176,144.2756,4018.0
2024-09-27 13:15:00,144.84,144.86,144.8,144.85,1424.0,144.2756,144.2955,144.2358,144.2856,1424.0
2024-09-27 13:20:00,144.84,144.85,144.79,144.81,3190.0,144.2756,144.2856,144.2258,144.2457,3190.0
2024-09-27 13:25:00,144.81,144.81,144.63,144.63,3668.0,144.2457,144.2457,144.0664,144.0664,3668.0
2024-09-27 13:30:00,144.67,144.72,144.63,144.72,2888.0,144.1063,144.1561,144.0664,144.1561,2888.0
2024-09-27 13:35:00,144.7,144.7,144.6,144.62,3608.0,144.1362,144.1362,144.0366,144.0565,3608.0
2024-09-27 13:40:00,144.61,144.66,144.6,144.64,2766.0,144.0465,144.0963,144.0366,144.0764,2766.0
2024-09-27 13:45:00,144.63,144.72,144.62,144.71,847.0,144.0664,144.1561,144.0565,144.1461,847.0
2024-09-27 13:50:00,144.74,144.78,144.63,144.67,4920.0,144.176,144.2158,144.0664,144.1063,4920.0
2024-09-27 13:55:00,144.69,144.83,144.69,144.83,2100.0,144.1262,144.2657,144.1262,144.2657,2100.0
2024-09-27 14:00:00,144.85,144.85,144.54,144.54,2390.0,144.2856,144.2856,143.9768,143.9768,2390.0
2024-09-27 14:05:00,144.54,144.56,144.53,144.53,1335.0,143.9768,143.9967,143.9668,143.9668,1335.0
2024-09-27 14:10:00,144.53,144.56,144.42,144.5,3961.0,143.9668,143.9967,143.8573,143.9369,3961.0
2024-09-27 14:15:00,144.51,144.51,144.38,144.41,3955.0,143.9469,143.9469,143.8174,143.8473,3955.0
2024-09-27 14:20:00,144.42,144.5,144.4,144.5,1603.0,143.8573,143.9369,143.8373,143.9369,1603.0
2024-09-27 14:25:00,144.5,144.5,144.31,144.39,6692.0,143.9369,143.9369,143.7477,143.8274,6692.0
2024-09-27 14:30:00,144.39,144.39,144.03,144.13,4671.0,143.8274,143.8274,143.4688,143.5684,4671.0
2024-09-27 14:35:00,144.12,144.13,144.02,144.13,3516.0,143.5584,143.5684,143.4588,143.5684,3516.0
2024-09-27 14:40:00,144.11,144.18,144.08,144.17,3243.0,143.5485,143.6182,143.5186,143.6082,3243.0
2024-09-27 14:45:00,144.2,144.3,144.15,144.27,8015.0,143.6381,143.7377,143.5883,143.7078,8015.0
2024-09-27 14:50:00,144.27,144.3,144.24,144.29,3697.0,143.7078,143.7377,143.678,143.7278,3697.0
2024-09-27 14:55:00,144.3,144.54,144.3,144.54,2740.0,143.7377,143.9768,143.7377,143.9768,2740.0
2024-09-27 15:00:00,144.51,144.6,144.48,144.6,3166.0,143.9469,144.0366,143.917,144.0366,3166.0
2024-09-27 15:05:00,144.6,144.6,144.49,144.55,5977.0,144.0366,144.0366,143.927,143.9867,5977.0
2024-09-27 15:10:00,144.55,144.73,144.55,144.68,13994.0,143.9867,144.166,143.9867,144.1162,13994.0
2024-09-27 15:15:00,144.67,144.7,144.58,144.64,10453.0,144.1063,144.1362,144.0166,144.0764,10453.0
2024-09-27 15:20:00,144.66,144.78,144.66,144.67,5474.0,144.0963,144.2158,144.0963,144.1063,5474.0
2024-09-27 15:25:00,144.67,144.69,144.58,144.67,9993.0,144.1063,144.1262,144.0166,144.1063,9993.0
2024-09-27 15:30:00,144.68,144.7,144.46,144.47,16382.0,144.1162,144.1362,143.8971,143.9071,16382.0
2024-09-27 15:35:00,144.51,144.55,144.41,144.45,13107.0,143.9469,143.9867,143.8473,143.8871,13107.0
2024-09-27 15:40:00,144.45,144.57,144.33,144.49,12567.0,143.8871,144.0067,143.7676,143.927,12567.0
2024-09-27 15:45:00,144.47,144.54,144.4,144.5,12604.0,143.9071,143.9768,143.8373,143.9369,12604.0
2024-09-27 15:50:00,144.46,144.55,144.29,144.47,35007.0,143.8971,143.9867,143.7278,143.9071,35007.0
2024-09-27 15:55:00,144.64,144.76,144.46,144.66,109113.0,144.0764,144.1959,143.8971,144.0963,109113.0
2024-09-30 09:30:00,144.6,145.0,144.43,144.7,18140.0,144.0366,144.435,143.8672,144.1362,18140.0
2024-09-30 09:35:00,144.71,144.73,144.29,144.31,1934.0,144.1461,144.166,143.7278,143.7477,1934.0
2024-09-30 09:40:00,144.35,144.5,144.27,144.27,3527.0,143.7875,143.9369,143.7078,143.7078,3527.0
2024-09-30 09:45:00,144.31,144.42,143.94,143.99,4542.0,143.7477,143.8573,143.3791,143.4289,4542.0
2024-09-30 09:50:00,143.81,144.04,143.72,144.02,2500.0,143.2496,143.4787,143.16,143.4588,2500.0
2024-09-30 09:55:00,144.02,144.06,143.78,143.83,1700.0,143.4588,143.4987,143.2197,143.2696,1700.0
2024-09-30 10:00:00,143.83,143.96,143.73,143.88,7655.0,143.2696,143.399,143.1699,143.3194,7655.0
2024-09-30 10:05:00,143.91,144.1,143.9,143.99,3611.0,143.3492,143.5385,143.3393,143.4289,3611.0
2024-09-30 10:10:00,143.99,144.17,143.96,144.17,3873.0,143.4289,143.6082,143.399,143.6082,3873.0
2024-09-30 10:15:00,144.15,144.2,144.09,144.11,2919.0,143.5883,143.6381,143.5285,143.5485,2919.0
2024-09-30 10:20:00,144.15,144.21,144.07,144.07,2077.0,143.5883,143.6481,143.5086,143.5086,2077.0
2024-09-30 10:25:00,144.08,144.44,144.0,144.4,3739.0,143.5186,143.8772,143.4389,143.8373,3739.0
2024-09-30 10:30:00,144.38,144.44,144.26,144.34,1601.0,143.8174,143.8772,143.6979,143.7776,1601.0
2024-09-30 10:35:00,144.26,144.29,144.22,144.24,5024.0,143.6979,143.7278,143.658,143.678,5024.0
2024-09-30 10:40:00,144.25,144.25,143.86,144.09,13483.0,143.6879,143.6879,143.2994,143.5285,13483.0
2024-09-30 10:45:00,144.13,144.13,143.95,143.96,4589.0,143.5684,143.5684,143.3891,143.399,4589.0
2024-09-30 10:50:00,143.86,143.92,143.86,143.88,2420.0,143.2994,143.3592,143.2994,143.3194,2420.0
2024-09-30 10:55:00,143.84,143.93,143.79,143.85,4622.0,143.2795,143.3692,143.2297,143.2895,4622.0
2024-09-30 11:00:00,143.86,144.03,143.86,144.03,4761.0,143.2994,143.4688,143.2994,143.4688,4761.0
2024-09-30 11:05:00,143.96,143.99,143.75,143.88,3259.0,143.399,143.4289,143.1899,143.3194,3259.0
2024-09-30 11:10:00,143.89,143.96,143.88,143.96,1000.0,143.3293,143.399,143.3194,143.399,1000.0
2024-09-30 11:15:00,143.97,144.0,143.89,143.9,927.0,143.409,143.4389,143.3293,143.3393,927.0
2024-09-30 11:20:00,143.93,143.98,143.77,143.77,2900.0,143.3692,143.419,143.2098,143.2098,2900.0
2024-09-30 11:25:00,143.75,143.79,143.66,143.77,6456.0,143.1899,143.2297,143.1002,143.2098,6456.0
2024-09-30 11:30:00,143.82,143.89,143.77,143.84,5327.0,143.2596,143.3293,143.2098,143.2795,5327.0
2024-09-30 11:35:00,143.84,143.88,143.62,143.66,5683.0,143.2795,143.3194,143.0604,143.1002,5683.0
2024-09-30 11:40:00,143.66,143.73,143.63,143.72,2056.0,143.1002,143.1699,143.0703,143.16,2056.0
2024-09-30 11:45:00,143.71,143.79,143.68,143.74,2610.0,143.15,143.2297,143.1201,143.1799,2610.0
2024-09-30 11:50:00,143.75,143.76,143.64,143.65,2387.0,143.1899,143.1998,143.0803,143.0903,2387.0
2024-09-30 11:55:00,143.72,143.77,143.68,143.74,2712.0,143.16,143.2098,143.1201,143.1799,2712.0
2024-09-30 12:00:00,143.8,143.87,143.79,143.82,2999.0,143.2397,143.3094,143.2297,143.2596,2999.0
2024-09-30 12:05:00,143.84,143.91,143.81,143.86,2062.0,143.2795,143.3492,143.2496,143.2994,2062.0
2024-09-30 12:10:00,143.9,143.9,143.76,143.87,3393.0,143.3393,143.3393,143.1998,143.3094,3393.0
2024-09-30 12:15:00,143.9,143.93,143.82,143.87,2466.0,143.3393,143.3692,143.2596,143.3094,2466.0
2024-09-30 12:20:00,143.86,143.9,143.82,143.82,961.0,143.2994,143.3393,143.2596,143.2596,961.0
2024-09-30 12:25:00,143.81,143.84,143.79,143.79,1100.0,143.2496,143.2795,143.2297,143.2297,1100.0
2024-09-30 12:30:00,143.76,143.81,143.61,143.64,4000.0,143.1998,143.2496,143.0504,143.0803,4000.0
2024-09-30 12:35:00,143.62,143.66,143.55,143.6,4057.0,143.0604,143.1002,142.9906,143.0404,4057.0
2024-09-30 12:40:00,143.59,143.66,143.59,143.6,910.0,143.0305,143.1002,143.0305,143.0404,910.0
2024-09-30 12:45:00,143.56,143.59,143.53,143.56,4478.0,143.0006,143.0305,142.9707,143.0006,4478.0
2024-09-30 12:50:00,143.53,143.54,143.49,143.53,2537.0,142.9707,142.9807,142.9309,142.9707,2537.0
2024-09-30 12:55:00,143.53,143.54,143.45,143.48,2222.0,142.9707,142.9807,142.891,142.9209,2222.0
2024-09-30 13:00:00,143.49,143.5,143.29,143.29,4703.0,142.9309,142.9408,142.7317,142.7317,4703.0
2024-09-30 13:05:00,143.33,143.37,143.33,143.34,600.0,142.7715,142.8113,142.7715,142.7815,600.0
2024-09-30 13:10:00,143.34,143.37,143.26,143.34,2822.0,142.7815,142.8113,142.7018,142.7815,2822.0
2024-09-30 13:15:00,143.34,143.45,143.34,143.39,1452.0,142.7815,142.891,142.7815,142.8313,1452.0
2024-09-30 13:20:00,143.4,143.52,143.39,143.42,2559.0,142.8412,142.9608,142.8313,142.8611,2559.0
2024-09-30 13:25:00,143.44,143.45,143.33,143.34,1001.0,142.8811,142.891,142.7715,142.7815,1001.0
2024-09-30 13:30:00,143.3,143.41,143.3,143.34,2933.0,142.7416,142.8512,142.7416,142.7815,2933.0
2024-09-30 13:35:00,143.34,143.35,143.3,143.32,1943.0,142.7815,142.7914,142.7416,142.7615,1943.0
2024-09-30 13:40:00,143.28,143.34,143.28,143.3,3500.0,142.7217,142.7815,142.7217,142.7416,3500.0
2024-09-30 13:45:00,143.29,143.34,143.29,143.34,4173.0,142.7317,142.7815,142.7317,142.7815,4173.0
2024-09-30 13:50:00,143.34,143.45,143.33,143.45,1901.0,142.7815,142.891,142.7715,142.891,1901.0
2024-09-30 13:55:00,143.48,143.51,143.35,143.4,5034.0,142.9209,142.9508,142.7914,142.8412,5034.0
2024-09-30 14:00:00,143.44,143.44,143.33,143.38,3671.0,142.8811,142.8811,142.7715,142.8213,3671.0
2024-09-30 14:05:00,143.38,143.48,143.35,143.48,3737.0,142.8213,142.9209,142.7914,142.9209,3737.0
2024-09-30 14:10:00,143.5,143.52,143.34,143.34,6573.0,142.9408,142.9608,142.7815,142.7815,6573.0
2024-09-30 14:15:00,143.35,143.36,143.07,143.14,11933.0,142.7914,142.8014,142.5125,142.5822,11933.0
2024-09-30 14:20:00,143.08,143.17,142.88,142.98,10970.0,142.5225,142.6121,142.3233,142.4229,10970.0
2024-09-30 14:25:00,142.97,143.06,142.81,143.06,5250.0,142.4129,142.5026,142.2535,142.5026,5250.0
2024-09-30 14:30:00,143.01,143.09,142.93,143.01,3923.0,142.4527,142.5324,142.3731,142.4527,3923.0
2024-09-30 14:35:00,143.03,143.25,143.02,143.19,2569.0,142.4727,142.6918,142.4627,142.632,2569.0
2024-09-30 14:40:00,143.14,143.3,143.13,143.16,7250.0,142.5822,142.7416,142.5723,142.6022,7250.0
2024-09-30 14:45:00,143.18,143.31,143.18,143.24,2760.0,142.6221,142.7516,142.6221,142.6818,2760.0
2024-09-30 14:50:00,143.24,143.27,143.13,143.27,4007.0,142.6818,142.7117,142.5723,142.7117,4007.0
2024-09-30 14:55:00,143.28,143.35,143.26,143.27,6477.0,142.7217,142.7914,142.7018,142.7117,6477.0
2024-09-30 15:00:00,143.23,143.23,143.08,143.2,4845.0,142.6719,142.6719,142.5225,142.642,4845.0
2024-09-30 15:05:00,143.22,143.26,143.19,143.25,3524.0,142.6619,142.7018,142.632,142.6918,3524.0
2024-09-30 15:10:00,143.24,143.24,142.97,143.06,6965.0,142.6818,142.6818,142.4129,142.5026,6965.0
2024-09-30 15:15:00,143.04,143.17,142.99,143.13,3610.0,142.4826,142.6121,142.4328,142.5723,3610.0
2024-09-30 15:20:00,143.15,143.18,143.11,143.17,4779.0,142.5922,142.6221,142.5524,142.6121,4779.0
2024-09-30 15:25:00,143.18,143.22,143.15,143.18,5496.0,142.6221,142.6619,142.5922,142.6221,5496.0
2024-09-30 15:30:00,143.17,143.26,143.15,143.17,12504.0,142.6121,142.7018,142.5922,142.6121,12504.0
2024-09-30 15:35:00,143.18,143.27,143.11,143.27,11173.0,142.6221,142.7117,142.5524,142.7117,11173.0
2024-09-30 15:40:00,143.28,143.37,143.23,143.35,8216.0,142.7217,142.8113,142.6719,142.7914,8216.0
2024-09-30 15:45:00,143.37,143.48,143.36,143.42,13083.0,142.8113,142.9209,142.8014,142.8611,13083.0
2024-09-30 15:50:00,143.38,143.6,143.36,143.57,52703.0,142.8213,143.0404,142.8014,143.0106,52703.0
2024-09-30 15:55:00,143.51,143.68,143.34,143.44,133107.0,142.9508,143.1201,142.7815,142.8811,133107.0
2024-10-01 09:30:00,143.46,143.62,142.8,142.9,24977.0,142.901,143.0604,142.2436,142.3432,24977.0
2024-10-01 09:35:00,142.78,143.14,142.01,142.24,22325.0,142.2236,142.5822,141.4566,141.6857,22325.0
2024-10-01 09:40:00,142.43,142.5,141.92,141.92,11475.0,141.875,141.9447,141.367,141.367,11475.0
2024-10-01 09:45:00,141.74,141.78,141.38,141.41,4508.0,141.1877,141.2275,140.8291,140.859,4508.0
2024-10-01 09:50:00,141.41,141.41,140.99,141.33,3168.0,140.859,140.859,140.4406,140.7793,3168.0
2024-10-01 09:55:00,141.2,141.63,141.19,141.58,11436.0,140.6498,141.0781,140.6398,141.0283,11436.0
2024-10-01 10:00:00,141.45,141.85,141.14,141.65,7972.0,140.8988,141.2973,140.59,141.098,7972.0
2024-10-01 10:05:00,141.46,141.56,141.09,141.15,5052.0,140.9088,141.0084,140.5402,140.6,5052.0
2024-10-01 10:10:00,141.03,141.38,140.95,141.37,9212.0,140.4805,140.8291,140.4008,140.8191,9212.0
2024-10-01 10:15:00,141.42,141.55,141.36,141.55,5181.0,140.8689,140.9984,140.8092,140.9984,5181.0
2024-10-01 10:20:00,141.61,141.75,141.44,141.44,7381.0,141.0582,141.1977,140.8889,140.8889,7381.0
2024-10-01 10:25:00,141.41,141.49,141.18,141.34,5584.0,140.859,140.9387,140.6299,140.7893,5584.0
2024-10-01 10:30:00,141.34,141.51,141.24,141.43,8129.0,140.7893,140.9586,140.6896,140.8789,8129.0
2024-10-01 10:35:00,141.45,141.67,141.45,141.67,1560.0,140.8988,141.118,140.8988,141.118,1560.0
2024-10-01 10:40:00,141.62,141.79,141.61,141.63,6251.0,141.0682,141.2375,141.0582,141.0781,6251.0
2024-10-01 10:45:00,141.66,141.77,141.5,141.59,5937.0,141.108,141.2176,140.9486,141.0383,5937.0
2024-10-01 10:50:00,141.62,141.62,141.26,141.3,4943.0,141.0682,141.0682,140.7096,140.7494,4943.0
2024-10-01 10:55:00,141.31,141.41,141.17,141.37,11429.0,140.7594,140.859,140.6199,140.8191,11429.0
2024-10-01 11:00:00,141.36,141.6,141.3,141.53,13495.0,140.8092,141.0482,140.7494,140.9785,13495.0
2024-10-01 11:05:00,141.53,141.56,141.13,141.13,13115.0,140.9785,141.0084,140.5801,140.5801,13115.0
2024-10-01 11:10:00,141.15,141.23,141.14,141.16,3039.0,140.6,140.6797,140.59,140.61,3039.0
2024-10-01 11:15:00,141.22,141.32,141.22,141.3,2092.0,140.6697,140.7693,140.6697,140.7494,2092.0
2024-10-01 11:20:00,141.37,141.56,141.24,141.49,5335.0,140.8191,141.0084,140.6896,140.9387,5335.0
2024-10-01 11:25:00,141.49,141.94,141.49,141.89,3558.0,140.9387,141.3869,140.9387,141.3371,3558.0
2024-10-01 11:30:00,141.9,142.03,141.84,142.02,5043.0,141.3471,141.4766,141.2873,141.4666,5043.0
2024-10-01 11:35:00,142.03,142.1,141.84,142.03,11776.0,141.4766,141.5463,141.2873,141.4766,11776.0
2024-10-01 11:40:00,142.07,142.33,142.07,142.23,9107.0,141.5164,141.7754,141.5164,141.6758,9107.0
2024-10-01 11:45:00,142.2,142.41,142.18,142.35,9876.0,141.6459,141.8551,141.626,141.7953,9876.0
2024-10-01 11:50:00,142.36,142.55,142.35,142.55,4675.0,141.8053,141.9945,141.7953,141.9945,4675.0
2024-10-01 11:55:00,142.5,142.54,142.43,142.5,2608.0,141.9447,141.9846,141.875,141.9447,2608.0
2024-10-01 12:00:00,142.43,142.62,142.39,142.62,4267.0,141.875,142.0643,141.8352,142.0643,4267.0
2024-10-01 12:05:00,142.67,142.69,142.48,142.49,4652.0,142.1141,142.134,141.9248,141.9348,4652.0
2024-10-01 12:10:00,142.49,142.62,142.39,142.48,44031.0,141.9348,142.0643,141.8352,141.9248,44031.0
2024-10-01 12:15:00,142.49,142.75,142.48,142.53,10616.0,141.9348,142.1938,141.9248,141.9746,10616.0
2024-10-01 12:20:00,142.48,142.54,142.4,142.4,1915.0,141.9248,141.9846,141.8451,141.8451,1915.0
2024-10-01 12:25:00,142.37,142.44,142.31,142.4,4461.0,141.8152,141.885,141.7555,141.8451,4461.0
2024-10-01 12:30:00,142.43,142.43,142.05,142.3,5976.0,141.875,141.875,141.4965,141.7455,5976.0
2024-10-01 12:35:00,142.29,142.41,142.28,142.28,1797.0,141.7356,141.8551,141.7256,141.7256,1797.0
2024-10-01 12:40:00,142.22,142.35,142.18,142.2,1777.0,141.6658,141.7953,141.626,141.6459,1777.0
2024-10-01 12:45:00,142.12,142.14,141.89,141.93,6888.0,141.5662,141.5861,141.3371,141.377,6888.0
2024-10-01 12:50:00,141.98,142.27,141.98,142.26,3231.0,141.4268,141.7156,141.4268,141.7057,3231.0
2024-10-01 12:55:00,142.22,142.22,142.04,142.16,2100.0,141.6658,141.6658,141.4865,141.6061,2100.0
2024-10-01 13:00:00,142.11,142.11,142.04,142.06,1166.0,141.5563,141.5563,141.4865,141.5064,1166.0
2024-10-01 13:05:00,141.94,141.98,141.86,141.88,1518.0,141.3869,141.4268,141.3072,141.3271,1518.0
2024-10-01 13:10:00,141.97,141.97,141.81,141.81,3776.0,141.4168,141.4168,141.2574,141.2574,3776.0
2024-10-01 13:15:00,141.75,141.85,141.64,141.73,2808.0,141.1977,141.2973,141.0881,141.1777,2808.0
2024-10-01 13:20:00,141.74,141.83,141.63,141.67,1096.0,141.1877,141.2773,141.0781,141.118,1096.0
2024-10-01 13:25:00,141.66,141.66,141.52,141.56,2353.0,141.108,141.108,140.9686,141.0084,2353.0
2024-10-01 13:30:00,141.56,141.85,141.56,141.73,5852.0,141.0084,141.2973,141.0084,141.1777,5852.0
2024-10-01 13:35:00,141.81,141.81,141.54,141.66,3801.0,141.2574,141.2574,140.9885,141.108,3801.0
2024-10-01 13:40:00,141.7,141.9,141.65,141.9,3142.0,141.1479,141.3471,141.098,141.3471,3142.0
2024-10-01 13:45:00,141.93,141.96,141.69,141.69,10968.0,141.377,141.4068,141.1379,141.1379,10968.0
2024-10-01 13:50:00,141.77,141.92,141.7,141.92,7377.0,141.2176,141.367,141.1479,141.367,7377.0
2024-10-01 13:55:00,141.93,142.22,141.92,142.18,2928.0,141.377,141.6658,141.367,141.626,2928.0
2024-10-01 14:00:00,142.31,142.5,142.27,142.48,3542.0,141.7555,141.9447,141.7156,141.9248,3542.0
2024-10-01 14:05:00,142.56,142.56,142.33,142.42,6321.0,142.0045,142.0045,141.7754,141.865,6321.0
2024-10-01 14:10:00,142.41,142.46,142.32,142.35,4378.0,141.8551,141.9049,141.7654,141.7953,4378.0
2024-10-01 14:15:00,142.37,142.49,142.37,142.41,2082.0,141.8152,141.9348,141.8152,141.8551,2082.0
2024-10-01 14:20:00,142.42,142.42,142.29,142.29,2996.0,141.865,141.865,141.7356,141.7356,2996.0
2024-10-01 14:25:00,142.32,142.43,142.32,142.4,2134.0,141.7654,141.875,141.7654,141.8451,2134.0
2024-10-01 14:30:00,142.42,142.43,142.32,142.32,4132.0,141.865,141.875,141.7654,141.7654,4132.0
2024-10-01 14:35:00,142.36,142.36,142.19,142.19,2600.0,141.8053,141.8053,141.6359,141.6359,2600.0
2024-10-01 14:40:00,142.26,142.32,142.17,142.18,7289.0,141.7057,141.7654,141.616,141.626,7289.0
2024-10-01 14:45:00,142.18,142.22,142.1,142.1,8103.0,141.626,141.6658,141.5463,141.5463,8103.0
2024-10-01 14:50:00,142.19,142.31,142.12,142.15,4450.0,141.6359,141.7555,141.5662,141.5961,4450.0
2024-10-01 14:55:00,142.22,142.27,142.19,142.2,2174.0,141.6658,141.7156,141.6359,141.6459,2174.0
2024-10-01 15:00:00,142.19,142.21,142.13,142.17,3375.0,141.6359,141.6559,141.5762,141.616,3375.0
2024-10-01 15:05:00,142.15,142.23,142.12,142.21,6011.0,141.5961,141.6758,141.5662,141.6559,6011.0
2024-10-01 15:10:00,142.22,142.24,142.16,142.2,5229.0,141.6658,141.6857,141.6061,141.6459,5229.0
2024-10-01 15:15:00,142.19,142.25,142.1,142.22,6197.0,141.6359,141.6957,141.5463,141.6658,6197.0
2024-10-01 15:20:00,142.22,142.36,142.18,142.26,10502.0,141.6658,141.8053,141.626,141.7057,10502.0
2024-10-01 15:25:00,142.27,142.34,142.24,142.34,5770.0,141.7156,141.7854,141.6857,141.7854,5770.0
2024-10-01 15:30:00,142.29,142.29,142.15,142.2,6078.0,141.7356,141.7356,141.5961,141.6459,6078.0
2024-10-01 15:35:00,142.19,142.22,142.04,142.19,7338.0,141.6359,141.6658,141.4865,141.6359,7338.0
2024-10-01 15:40:00,142.21,142.32,142.19,142.27,10473.0,141.6559,141.7654,141.6359,141.7156,10473.0
2024-10-01 15:45:00,142.25,142.25,142.02,142.07,14774.0,141.6957,141.6957,141.4666,141.5164,14774.0
2024-10-01 15:50:00,142.1,142.38,142.08,142.33,36893.0,141.5463,141.8252,141.5264,141.7754,36893.0
2024-10-01 15:55:00,142.26,142.3,142.16,142.25,76408.0,141.7057,141.7455,141.6061,141.6957,76408.0
2024-10-02 09:30:00,141.94,142.49,141.82,142.49,21368.0,141.3869,141.9348,141.2674,141.9348,21368.0
2024-10-02 09:35:00,142.21,142.5,142.04,142.22,6324.0,141.6559,141.9447,141.4865,141.6658,6324.0
2024-10-02 09:40:00,142.1,142.16,142.0,142.13,3581.0,141.5463,141.6061,141.4467,141.5762,3581.0
2024-10-02 09:45:00,142.06,142.56,142.06,142.56,5071.0,141.5064,142.0045,141.5064,142.0045,5071.0
2024-10-02 09:50:00,142.54,142.77,142.53,142.61,5998.0,141.9846,142.2137,141.9746,142.0543,5998.0
2024-10-02 09:55:00,142.67,142.7,142.32,142.34,4874.0,142.1141,142.144,141.7654,141.7854,4874.0
2024-10-02 10:00:00,142.38,142.7,142.37,142.7,3751.0,141.8252,142.144,141.8152,142.144,3751.0
2024-10-02 10:05:00,142.67,142.81,142.66,142.77,4626.0,142.1141,142.2535,142.1041,142.2137,4626.0
2024-10-02 10:10:00,142.8,142.96,142.74,142.94,3764.0,142.2436,142.4029,142.1838,142.383,3764.0
2024-10-02 10:15:00,142.92,143.2,142.9,143.12,6526.0,142.3631,142.642,142.3432,142.5623,6526.0
2024-10-02 10:20:00,143.15,143.25,143.08,143.11,10686.0,142.5922,142.6918,142.5225,142.5524,10686.0
2024-10-02 10:25:00,143.14,143.26,143.03,143.23,8367.0,142.5822,142.7018,142.4727,142.6719,8367.0
2024-10-02 10:30:00,143.26,143.44,143.26,143.26,4534.0,142.7018,142.8811,142.7018,142.7018,4534.0
2024-10-02 10:35:00,143.23,143.31,143.11,143.24,4800.0,142.6719,142.7516,142.5524,142.6818,4800.0
2024-10-02 10:40:00,143.24,143.36,143.19,143.19,4840.0,142.6818,142.8014,142.632,142.632,4840.0
2024-10-02 10:45:00,143.17,143.32,143.0,143.31,5497.0,142.6121,142.7615,142.4428,142.7516,5497.0
2024-10-02 10:50:00,143.33,143.34,143.05,143.17,5743.0,142.7715,142.7815,142.4926,142.6121,5743.0
2024-10-02 10:55:00,143.2,143.28,143.09,143.11,3142.0,142.642,142.7217,142.5324,142.5524,3142.0
2024-10-02 11:00:00,143.15,143.36,143.15,143.34,4421.0,142.5922,142.8014,142.5922,142.7815,4421.0
2024-10-02 11:05:00,143.34,143.37,143.22,143.27,6556.0,142.7815,142.8113,142.6619,142.7117,6556.0
2024-10-02 11:10:00,143.31,143.35,143.23,143.26,4989.0,142.7516,142.7914,142.6719,142.7018,4989.0
2024-10-02 11:15:00,143.2,143.45,143.2,143.44,3785.0,142.642,142.891,142.642,142.8811,3785.0
2024-10-02 11:20:00,143.44,143.52,143.27,143.34,4593.0,142.8811,142.9608,142.7117,142.7815,4593.0
2024-10-02 11:25:00,143.33,143.48,143.3,143.48,3328.0,142.7715,142.9209,142.7416,142.9209,3328.0
2024-10-02 11:30:00,143.46,143.53,143.05,143.09,8306.0,142.901,142.9707,142.4926,142.5324,8306.0
2024-10-02 11:35:00,143.1,143.28,143.07,143.21,3585.0,142.5424,142.7217,142.5125,142.652,3585.0
2024-10-02 11:40:00,143.28,143.39,143.23,143.31,6408.0,142.7217,142.8313,142.6719,142.7516,6408.0
2024-10-02 11:45:00,143.31,143.32,143.18,143.28,1440.0,142.7516,142.7615,142.6221,142.7217,1440.0
2024-10-02 11:50:00,143.24,143.39,143.24,143.26,4657.0,142.6818,142.8313,142.6818,142.7018,4657.0
2024-10-02 11:55:00,143.24,143.25,143.18,143.22,2100.0,142.6818,142.6918,142.6221,142.6619,2100.0
2024-10-02 12:00:00,143.19,143.29,143.18,143.25,2610.0,142.632,142.7317,142.6221,142.6918,2610.0
2024-10-02 12:05:00,143.27,143.35,143.27,143.32,1501.0,142.7117,142.7914,142.7117,142.7615,1501.0
2024-10-02 12:10:00,143.3,143.45,143.3,143.35,3913.0,142.7416,142.891,142.7416,142.7914,3913.0
2024-10-02 12:15:00,143.33,143.35,143.21,143.22,3000.0,142.7715,142.7914,142.652,142.6619,3000.0
2024-10-02 12:20:00,143.19,143.31,143.18,143.31,600.0,142.632,142.7516,142.6221,142.7516,600.0
2024-10-02 12:25:00,143.36,143.46,143.35,143.43,4107.0,142.8014,142.901,142.7914,142.8711,4107.0
2024-10-02 12:30:00,143.39,143.39,143.14,143.14,4180.0,142.8313,142.8313,142.5822,142.5822,4180.0
2024-10-02 12:35:00,143.16,143.18,143.12,143.17,2688.0,142.6022,142.6221,142.5623,142.6121,2688.0
2024-10-02 12:40:00,143.17,143.17,143.1,143.11,2876.0,142.6121,142.6121,142.5424,142.5524,2876.0
2024-10-02 12:45:00,143.11,143.16,143.03,143.05,3817.0,142.5524,142.6022,142.4727,142.4926,3817.0
2024-10-02 12:50:00,143.01,143.08,142.97,143.01,1645.0,142.4527,142.5225,142.4129,142.4527,1645.0
2024-10-02 12:55:00,143.0,143.01,142.89,142.9,1783.0,142.4428,142.4527,142.3332,142.3432,1783.0
2024-10-02 13:00:00,142.87,142.94,142.85,142.94,2112.0,142.3133,142.383,142.2934,142.383,2112.0
2024-10-02 13:05:00,142.91,142.95,142.86,142.95,2600.0,142.3531,142.393,142.3033,142.393,2600.0
2024-10-02 13:10:00,142.94,143.0,142.94,143.0,2969.0,142.383,142.4428,142.383,142.4428,2969.0
2024-10-02 13:15:00,143.0,143.1,143.0,143.09,6190.0,142.4428,142.5424,142.4428,142.5324,6190.0
2024-10-02 13:20:00,143.09,143.1,143.03,143.03,4510.0,142.5324,142.5424,142.4727,142.4727,4510.0
2024-10-02 13:25:00,143.03,143.15,143.03,143.13,2092.0,142.4727,142.5922,142.4727,142.5723,2092.0
2024-10-02 13:30:00,143.1,143.1,142.94,142.94,2973.0,142.5424,142.5424,142.383,142.383,2973.0
2024-10-02 13:35:00,142.93,143.1,142.9,143.09,3396.0,142.3731,142.5424,142.3432,142.5324,3396.0
2024-10-02 13:40:00,143.05,143.05,142.96,142.96,1588.0,142.4926,142.4926,142.4029,142.4029,1588.0
2024-10-02 13:45:00,142.98,143.1,142.98,143.09,1577.0,142.4229,142.5424,142.4229,142.5324,1577.0
2024-10-02 13:50:00,143.1,143.14,143.07,143.11,900.0,142.5424,142.5822,142.5125,142.5524,900.0
2024-10-02 13:55:00,143.12,143.12,143.07,143.09,2234.0,142.5623,142.5623,142.5125,142.5324,2234.0
2024-10-02 14:00:00,143.06,143.19,143.06,143.11,3005.0,142.5026,142.632,142.5026,142.5524,3005.0
2024-10-02 14:05:00,143.14,143.25,143.12,143.25,1730.0,142.5822,142.6918,142.5623,142.6918,1730.0
2024-10-02 14:10:00,143.23,143.23,143.13,143.13,2901.0,142.6719,142.6719,142.5723,142.5723,2901.0
2024-10-02 14:15:00,143.15,143.15,143.07,143.07,2660.0,142.5922,142.5922,142.5125,142.5125,2660.0
2024-10-02 14:20:00,142.99,143.05,142.98,143.03,1015.0,142.4328,142.4926,142.4229,142.4727,1015.0
2024-10-02 14:25:00,143.0,143.06,142.81,142.96,4278.0,142.4428,142.5026,142.2535,142.4029,4278.0
2024-10-02 14:30:00,142.94,143.0,142.94,143.0,1120.0,142.383,142.4428,142.383,142.4428,1120.0
2024-10-02 14:35:00,143.0,143.01,142.92,142.94,2960.0,142.4428,142.4527,142.3631,142.383,2960.0
2024-10-02 14:40:00,142.97,142.99,142.94,142.99,1720.0,142.4129,142.4328,142.383,142.4328,1720.0
2024-10-02 14:45:00,142.97,143.01,142.97,142.99,1800.0,142.4129,142.4527,142.4129,142.4328,1800.0
2024-10-02 14:50:00,142.96,143.06,142.96,142.96,1401.0,142.4029,142.5026,142.4029,142.4029,1401.0
2024-10-02 14:55:00,142.96,143.1,142.93,143.08,3352.0,142.4029,142.5424,142.3731,142.5225,3352.0
2024-10-02 15:00:00,143.08,143.1,143.03,143.06,3597.0,142.5225,142.5424,142.4727,142.5026,3597.0
2024-10-02 15:05:00,143.04,143.1,143.02,143.04,3035.0,142.4826,142.5424,142.4627,142.4826,3035.0
2024-10-02 15:10:00,143.05,143.07,142.95,143.03,3956.0,142.4926,142.5125,142.393,142.4727,3956.0
2024-10-02 15:15:00,143.0,143.07,142.94,143.06,3231.0,142.4428,142.5125,142.383,142.5026,3231.0
2024-10-02 15:20:00,143.06,143.19,143.06,143.15,3794.0,142.5026,142.632,142.5026,142.5922,3794.0
2024-10-02 15:25:00,143.2,143.29,143.2,143.22,4004.0,142.642,142.7317,142.642,142.6619,4004.0
2024-10-02 15:30:00,143.21,143.22,143.04,143.11,5785.0,142.652,142.6619,142.4826,142.5524,5785.0
2024-10-02 15:35:00,143.1,143.19,143.1,143.16,4408.0,142.5424,142.632,142.5424,142.6022,4408.0
2024-10-02 15:40:00,143.12,143.2,143.02,143.15,5777.0,142.5623,142.642,142.4627,142.5922,5777.0
2024-10-02 15:45:00,143.17,143.45,143.17,143.45,6906.0,142.6121,142.891,142.6121,142.891,6906.0
2024-10-02 15:50:00,143.44,143.45,143.17,143.28,22814.0,142.8811,142.891,142.6121,142.7217,22814.0
2024-10-02 15:55:00,143.26,143.33,143.13,143.19,57159.0,142.7018,142.7715,142.5723,142.632,57159.0
2024-10-03 09:30:00,142.41,142.71,141.73,141.97,22717.0,141.8551,142.1539,141.1777,141.4168,22717.0
2024-10-03 09:35:00,142.01,142.19,141.69,141.89,4261.0,141.4566,141.6359,141.1379,141.3371,4261.0
2024-10-03 09:40:00,141.79,141.79,141.49,141.5,7909.0,141.2375,141.2375,140.9387,140.9486,7909.0
2024-10-03 09:45:00,141.42,142.17,141.42,142.02,5304.0,140.8689,141.616,140.8689,141.4666,5304.0
2024-10-03 09:50:00,141.95,142.12,141.79,141.91,7936.0,141.3969,141.5662,141.2375,141.357,7936.0
2024-10-03 09:55:00,141.96,142.06,141.73,141.76,9976.0,141.4068,141.5064,141.1777,141.2076,9976.0
2024-10-03 10:00:00,141.86,142.57,141.77,142.55,6061.0,141.3072,142.0145,141.2176,141.9945,6061.0
2024-10-03 10:05:00,142.51,142.79,142.41,142.41,20822.0,141.9547,142.2336,141.8551,141.8551,20822.0
2024-10-03 10:10:00,142.49,142.67,142.17,142.34,8473.0,141.9348,142.1141,141.616,141.7854,8473.0
2024-10-03 10:15:00,142.25,142.35,142.12,142.14,7795.0,141.6957,141.7953,141.5662,141.5861,7795.0
2024-10-03 10:20:00,142.2,142.23,141.74,142.07,8885.0,141.6459,141.6758,141.1877,141.5164,8885.0
2024-10-03 10:25:00,141.89,141.99,141.71,141.94,7643.0,141.3371,141.4367,141.1578,141.3869,7643.0
2024-10-03 10:30:00,141.94,142.22,141.8,142.22,6452.0,141.3869,141.6658,141.2475,141.6658,6452.0
2024-10-03 10:35:00,142.24,142.32,142.09,142.24,5394.0,141.6857,141.7654,141.5363,141.6857,5394.0
2024-10-03 10:40:00,142.22,142.23,141.59,141.67,5809.0,141.6658,141.6758,141.0383,141.118,5809.0
2024-10-03 10:45:00,141.65,142.08,141.58,141.91,3595.0,141.098,141.5264,141.0283,141.357,3595.0
2024-10-03 10:50:00,141.79,141.91,141.79,141.82,1900.0,141.2375,141.357,141.2375,141.2674,1900.0
2024-10-03 10:55:00,141.84,141.87,141.5,141.53,5406.0,141.2873,141.3172,140.9486,140.9785,5406.0
2024-10-03 11:00:00,141.56,141.67,141.44,141.48,7164.0,141.0084,141.118,140.8889,140.9287,7164.0
2024-10-03 11:05:00,141.52,141.86,141.52,141.74,5303.0,140.9686,141.3072,140.9686,141.1877,5303.0
2024-10-03 11:10:00,141.75,141.77,141.63,141.76,2454.0,141.1977,141.2176,141.0781,141.2076,2454.0
2024-10-03 11:15:00,141.77,141.84,141.67,141.72,3042.0,141.2176,141.2873,141.118,141.1678,3042.0
2024-10-03 11:20:00,141.76,141.88,141.71,141.8,4687.0,141.2076,141.3271,141.1578,141.2475,4687.0
2024-10-03 11:25:00,141.7,141.7,141.47,141.67,3600.0,141.1479,141.1479,140.9187,141.118,3600.0
2024-10-03 11:30:00,141.73,141.95,141.73,141.92,4313.0,141.1777,141.3969,141.1777,141.367,4313.0
2024-10-03 11:35:00,141.88,141.97,141.8,141.83,2705.0,141.3271,141.4168,141.2475,141.2773,2705.0
2024-10-03 11:40:00,141.8,141.88,141.62,141.66,5924.0,141.2475,141.3271,141.0682,141.108,5924.0
2024-10-03 11:45:00,141.66,141.79,141.63,141.73,3840.0,141.108,141.2375,141.0781,141.1777,3840.0
2024-10-03 11:50:00,141.71,141.84,141.71,141.84,1798.0,141.1578,141.2873,141.1578,141.2873,1798.0
2024-10-03 11:55:00,141.8,141.86,141.71,141.71,5050.0,141.2475,141.3072,141.1578,141.1578,5050.0
2024-10-03 12:00:00,141.81,141.81,141.74,141.78,1330.0,141.2574,141.2574,141.1877,141.2275,1330.0
2024-10-03 12:05:00,141.78,141.78,141.67,141.76,3692.0,141.2275,141.2275,141.118,141.2076,3692.0
2024-10-03 12:10:00,141.76,141.78,141.69,141.73,1768.0,141.2076,141.2275,141.1379,141.1777,1768.0
2024-10-03 12:15:00,141.72,141.73,141.65,141.71,4889.0,141.1678,141.1777,141.098,141.1578,4889.0
2024-10-03 12:20:00,141.71,141.77,141.65,141.69,4505.0,141.1578,141.2176,141.098,141.1379,4505.0
2024-10-03 12:25:00,141.67,141.69,141.53,141.53,1700.0,141.118,141.1379,140.9785,140.9785,1700.0
2024-10-03 12:30:00,141.54,141.54,141.33,141.43,6662.0,140.9885,140.9885,140.7793,140.8789,6662.0
2024-10-03 12:35:00,141.4,141.4,141.27,141.28,1725.0,140.849,140.849,140.7195,140.7295,1725.0
2024-10-03 12:40:00,141.26,141.3,141.0,141.06,4932.0,140.7096,140.7494,140.4506,140.5103,4932.0
2024-10-03 12:45:00,141.03,141.03,140.74,140.81,5090.0,140.4805,140.4805,140.1916,140.2613,5090.0
2024-10-03 12:50:00,140.73,140.77,140.58,140.77,9136.0,140.1816,140.2215,140.0322,140.2215,9136.0
2024-10-03 12:55:00,140.7,140.83,140.69,140.71,5822.0,140.1517,140.2812,140.1418,140.1617,5822.0
2024-10-03 13:00:00,140.68,140.68,140.49,140.63,7448.0,140.1318,140.1318,139.9426,140.082,7448.0
2024-10-03 13:05:00,140.67,140.75,140.57,140.62,3653.0,140.1219,140.2016,140.0223,140.0721,3653.0
2024-10-03 13:10:00,140.58,140.74,140.55,140.65,5627.0,140.0322,140.1916,140.0023,140.1019,5627.0
2024-10-03 13:15:00,140.67,140.68,140.53,140.6,7665.0,140.1219,140.1318,139.9824,140.0521,7665.0
2024-10-03 13:20:00,140.61,141.04,140.58,140.84,10345.0,140.0621,140.4904,140.0322,140.2912,10345.0
2024-10-03 13:25:00,140.73,140.96,140.72,140.72,2982.0,140.1816,140.4107,140.1717,140.1717,2982.0
2024-10-03 13:30:00,140.72,140.89,140.72,140.88,4543.0,140.1717,140.341,140.1717,140.331,4543.0
2024-10-03 13:35:00,140.89,140.89,140.75,140.81,4919.0,140.341,140.341,140.2016,140.2613,4919.0
2024-10-03 13:40:00,140.78,140.78,140.6,140.71,3500.0,140.2314,140.2314,140.0521,140.1617,3500.0
2024-10-03 13:45:00,140.74,140.83,140.67,140.77,3724.0,140.1916,140.2812,140.1219,140.2215,3724.0
2024-10-03 13:50:00,140.74,140.74,140.59,140.59,3464.0,140.1916,140.1916,140.0422,140.0422,3464.0
2024-10-03 13:55:00,140.58,140.75,140.58,140.74,2600.0,140.0322,140.2016,140.0322,140.1916,2600.0
2024-10-03 14:00:00,140.75,140.75,140.57,140.62,5265.0,140.2016,140.2016,140.0223,140.0721,5265.0
2024-10-03 14:05:00,140.65,140.69,140.63,140.63,2445.0,140.1019,140.1418,140.082,140.082,2445.0
2024-10-03 14:10:00,140.59,140.64,140.55,140.62,2613.0,140.0422,140.092,140.0023,140.0721,2613.0
2024-10-03 14:15:00,140.63,140.65,140.6,140.62,1900.0,140.082,140.1019,140.0521,140.0721,1900.0
2024-10-03 14:20:00,140.63,140.66,140.54,140.62,5083.0,140.082,140.1119,139.9924,140.0721,5083.0
2024-10-03 14:25:00,140.64,140.78,140.61,140.72,8539.0,140.092,140.2314,140.0621,140.1717,8539.0
2024-10-03 14:30:00,140.69,140.79,140.68,140.79,3700.0,140.1418,140.2414,140.1318,140.2414,3700.0
2024-10-03 14:35:00,140.8,141.01,140.8,141.01,1600.0,140.2514,140.4605,140.2514,140.4605,1600.0
2024-10-03 14:40:00,141.03,141.1,141.03,141.06,3694.0,140.4805,140.5502,140.4805,140.5103,3694.0
2024-10-03 14:45:00,141.05,141.13,141.05,141.09,2238.0,140.5004,140.5801,140.5004,140.5402,2238.0
2024-10-03 14:50:00,141.09,141.12,141.01,141.01,3388.0,140.5402,140.5701,140.4605,140.4605,3388.0
2024-10-03 14:55:00,141.02,141.18,141.02,141.1,4100.0,140.4705,140.6299,140.4705,140.5502,4100.0
2024-10-03 15:00:00,141.07,141.12,141.0,141.03,3685.0,140.5203,140.5701,140.4506,140.4805,3685.0
2024-10-03 15:05:00,140.99,140.99,140.86,140.93,3677.0,140.4406,140.4406,140.3111,140.3809,3677.0
2024-10-03 15:10:00,140.93,140.94,140.83,140.89,2821.0,140.3809,140.3908,140.2812,140.341,2821.0
2024-10-03 15:15:00,140.9,141.03,140.85,140.99,3900.0,140.351,140.4805,140.3012,140.4406,3900.0
2024-10-03 15:20:00,141.03,141.04,140.96,141.0,6067.0,140.4805,140.4904,140.4107,140.4506,6067.0
2024-10-03 15:25:00,141.0,141.03,140.84,140.84,6143.0,140.4506,140.4805,140.2912,140.2912,6143.0
2024-10-03 15:30:00,140.83,140.87,140.61,140.64,16324.0,140.2812,140.3211,140.0621,140.092,16324.0
2024-10-03 15:35:00,140.63,140.85,140.6,140.73,8923.0,140.082,140.3012,140.0521,140.1816,8923.0
2024-10-03 15:40:00,140.69,140.77,140.48,140.49,16514.0,140.1418,140.2215,139.9326,139.9426,16514.0
2024-10-03 15:45:00,140.48,140.63,140.4,140.58,15557.0,139.9326,140.082,139.8529,140.0322,15557.0
2024-10-03 15:50:00,140.61,140.78,140.58,140.66,28018.0,140.0621,140.2314,140.0322,140.1119,28018.0
2024-10-03 15:55:00,140.63,140.75,140.6,140.69,87964.0,140.082,140.2016,140.0521,140.1418,87964.0
2024-10-04 09:30:00,141.57,141.81,141.45,141.69,22562.0,141.0184,141.2574,140.8988,141.1379,22562.0
2024-10-04 09:35:00,141.43,142.14,141.43,141.97,5935.0,140.8789,141.5861,140.8789,141.4168,5935.0
2024-10-04 09:40:00,141.97,142.13,141.72,141.8,3057.0,141.4168,141.5762,141.1678,141.2475,3057.0
2024-10-04 09:45:00,141.74,143.44,141.69,141.93,98126.0,141.1877,142.8811,141.1379,141.377,98126.0
2024-10-04 09:50:00,141.88,141.93,140.75,141.25,43889.0,141.3271,141.377,140.2016,140.6996,43889.0
2024-10-04 09:55:00,141.37,141.45,141.05,141.3,22305.0,140.8191,140.8988,140.5004,140.7494,22305.0
2024-10-04 10:00:00,141.3,141.63,141.17,141.54,10588.0,140.7494,141.0781,140.6199,140.9885,10588.0
2024-10-04 10:05:00,141.54,141.54,140.86,140.95,16737.0,140.9885,140.9885,140.3111,140.4008,16737.0
2024-10-04 10:10:00,140.91,141.0,140.8,140.96,7903.0,140.3609,140.4506,140.2514,140.4107,7903.0
2024-10-04 10:15:00,140.99,141.07,140.86,140.97,6274.0,140.4406,140.5203,140.3111,140.4207,6274.0
2024-10-04 10:20:00,140.88,140.91,140.55,140.72,5077.0,140.331,140.3609,140.0023,140.1717,5077.0
2024-10-04 10:25:00,140.72,140.81,140.64,140.78,4824.0,140.1717,140.2613,140.092,140.2314,4824.0
2024-10-04 10:30:00,140.75,141.03,140.74,140.88,7397.0,140.2016,140.4805,140.1916,140.331,7397.0
2024-10-04 10:35:00,140.82,140.94,140.77,140.91,4872.0,140.2713,140.3908,140.2215,140.3609,4872.0
2024-10-04 10:40:00,140.99,141.01,140.86,141.0,4607.0,140.4406,140.4605,140.3111,140.4506,4607.0
2024-10-04 10:45:00,141.01,141.14,140.9,141.1,3347.0,140.4605,140.59,140.351,140.5502,3347.0
2024-10-04 10:50:00,141.12,141.44,141.07,141.39,8370.0,140.5701,140.8889,140.5203,140.8391,8370.0
2024-10-04 10:55:00,141.34,141.44,141.24,141.44,5581.0,140.7893,140.8889,140.6896,140.8889,5581.0
2024-10-04 11:00:00,141.43,141.69,141.43,141.59,8694.0,140.8789,141.1379,140.8789,141.0383,8694.0
2024-10-04 11:05:00,141.59,141.73,141.59,141.67,6091.0,141.0383,141.1777,141.0383,141.118,6091.0
2024-10-04 11:10:00,141.68,141.69,141.51,141.51,7160.0,141.1279,141.1379,140.9586,140.9586,7160.0
2024-10-04 11:15:00,141.46,141.71,141.43,141.69,10559.0,140.9088,141.1578,140.8789,141.1379,10559.0
2024-10-04 11:20:00,141.65,141.67,141.45,141.49,5457.0,141.098,141.118,140.8988,140.9387,5457.0
2024-10-04 11:25:00,141.46,141.46,141.24,141.34,4607.0,140.9088,140.9088,140.6896,140.7893,4607.0
2024-10-04 11:30:00,141.34,141.36,141.23,141.36,8671.0,140.7893,140.8092,140.6797,140.8092,8671.0
2024-10-04 11:35:00,141.36,141.41,141.25,141.25,2944.0,140.8092,140.859,140.6996,140.6996,2944.0
2024-10-04 11:40:00,141.25,141.33,141.2,141.26,8572.0,140.6996,140.7793,140.6498,140.7096,8572.0
2024-10-04 11:45:00,141.24,141.33,141.21,141.24,6196.0,140.6896,140.7793,140.6598,140.6896,6196.0
2024-10-04 11:50:00,141.25,141.77,141.25,141.76,65051.0,140.6996,141.2176,140.6996,141.2076,65051.0
2024-10-04 11:55:00,141.81,142.05,141.79,142.05,4090.0,141.2574,141.4965,141.2375,141.4965,4090.0
2024-10-04 12:00:00,142.08,142.17,141.96,142.06,4975.0,141.5264,141.616,141.4068,141.5064,4975.0
2024-10-04 12:05:00,142.0,142.01,141.75,141.78,3325.0,141.4467,141.4566,141.1977,141.2275,3325.0
2024-10-04 12:10:00,141.8,141.95,141.76,141.84,3716.0,141.2475,141.3969,141.2076,141.2873,3716.0
2024-10-04 12:15:00,141.84,141.94,141.72,141.76,3163.0,141.2873,141.3869,141.1678,141.2076,3163.0
2024-10-04 12:20:00,141.72,141.73,141.6,141.65,2994.0,141.1678,141.1777,141.0482,141.098,2994.0
2024-10-04 12:25:00,141.61,141.82,141.6,141.81,3701.0,141.0582,141.2674,141.0482,141.2574,3701.0
2024-10-04 12:30:00,141.78,141.95,141.75,141.89,6158.0,141.2275,141.3969,141.1977,141.3371,6158.0
2024-10-04 12:35:00,141.91,142.23,141.91,142.21,3518.0,141.357,141.6758,141.357,141.6559,3518.0
2024-10-04 12:40:00,142.21,142.26,142.09,142.22,4689.0,141.6559,141.7057,141.5363,141.6658,4689.0
2024-10-04 12:45:00,142.21,142.28,142.12,142.19,6837.0,141.6559,141.7256,141.5662,141.6359,6837.0
2024-10-04 12:50:00,142.17,142.18,142.04,142.1,8196.0,141.616,141.626,141.4865,141.5463,8196.0
2024-10-04 12:55:00,142.13,142.31,142.13,142.26,9844.0,141.5762,141.7555,141.5762,141.7057,9844.0
2024-10-04 13:00:00,142.28,142.28,142.15,142.24,5086.0,141.7256,141.7256,141.5961,141.6857,5086.0
2024-10-04 13:05:00,142.25,142.29,142.15,142.25,8766.0,141.6957,141.7356,141.5961,141.6957,8766.0
2024-10-04 13:10:00,142.25,142.28,142.18,142.2,6929.0,141.6957,141.7256,141.626,141.6459,6929.0
2024-10-04 13:15:00,142.19,142.31,142.18,142.27,6865.0,141.6359,141.7555,141.626,141.7156,6865.0
2024-10-04 13:20:00,142.29,142.34,142.25,142.3,3754.0,141.7356,141.7854,141.6957,141.7455,3754.0
2024-10-04 13:25:00,142.34,142.34,142.12,142.12,5120.0,141.7854,141.7854,141.5662,141.5662,5120.0
2024-10-04 13:30:00,142.12,142.19,142.04,142.04,3560.0,141.5662,141.6359,141.4865,141.4865,3560.0
2024-10-04 13:35:00,142.08,142.08,141.65,141.82,10274.0,141.5264,141.5264,141.098,141.2674,10274.0
2024-10-04 13:40:00,141.82,142.15,141.82,142.15,7434.0,141.2674,141.5961,141.2674,141.5961,7434.0
2024-10-04 13:45:00,142.18,142.2,142.14,142.16,3750.0,141.626,141.6459,141.5861,141.6061,3750.0
2024-10-04 13:50:00,142.19,142.19,141.96,142.01,4863.0,141.6359,141.6359,141.4068,141.4566,4863.0
2024-10-04 13:55:00,142.05,142.05,141.88,141.88,3128.0,141.4965,141.4965,141.3271,141.3271,3128.0
2024-10-04 14:00:00,141.87,141.93,141.82,141.83,5256.0,141.3172,141.377,141.2674,141.2773,5256.0
2024-10-04 14:05:00,141.84,141.93,141.78,141.88,3995.0,141.2873,141.377,141.2275,141.3271,3995.0
2024-10-04 14:10:00,141.85,141.85,141.65,141.74,6109.0,141.2973,141.2973,141.098,141.1877,6109.0
2024-10-04 14:15:00,141.63,141.73,141.63,141.73,3130.0,141.0781,141.1777,141.0781,141.1777,3130.0
2024-10-04 14:20:00,141.74,141.9,141.73,141.85,4911.0,141.1877,141.3471,141.1777,141.2973,4911.0
2024-10-04 14:25:00,141.85,141.96,141.85,141.93,3648.0,141.2973,141.4068,141.2973,141.377,3648.0
2024-10-04 14:30:00,141.92,142.1,141.91,142.1,4500.0,141.367,141.5463,141.357,141.5463,4500.0
2024-10-04 14:35:00,142.09,142.12,142.0,142.04,3842.0,141.5363,141.5662,141.4467,141.4865,3842.0
2024-10-04 14:40:00,142.04,142.11,141.86,141.91,4595.0,141.4865,141.5563,141.3072,141.357,4595.0
2024-10-04 14:45:00,141.93,142.04,141.9,142.03,7007.0,141.377,141.4865,141.3471,141.4766,7007.0
2024-10-04 14:50:00,142.06,142.09,141.98,142.02,3050.0,141.5064,141.5363,141.4268,141.4666,3050.0
2024-10-04 14:55:00,142.01,142.14,142.01,142.14,6257.0,141.4566,141.5861,141.4566,141.5861,6257.0
2024-10-04 15:00:00,142.11,142.14,142.07,142.11,3800.0,141.5563,141.5861,141.5164,141.5563,3800.0
2024-10-04 15:05:00,142.09,142.13,142.07,142.1,3610.0,141.5363,141.5762,141.5164,141.5463,3610.0
2024-10-04 15:10:00,142.09,142.15,142.07,142.13,5973.0,141.5363,141.5961,141.5164,141.5762,5973.0
2024-10-04 15:15:00,142.09,142.2,142.05,142.2,7227.0,141.5363,141.6459,141.4965,141.6459,7227.0
2024-10-04 15:20:00,142.22,142.37,142.16,142.34,6446.0,141.6658,141.8152,141.6061,141.7854,6446.0
2024-10-04 15:25:00,142.34,142.4,142.3,142.39,10922.0,141.7854,141.8451,141.7455,141.8352,10922.0
2024-10-04 15:30:00,142.32,142.46,142.26,142.46,8284.0,141.7654,141.9049,141.7057,141.9049,8284.0
2024-10-04 15:35:00,142.42,142.45,142.39,142.41,5753.0,141.865,141.8949,141.8352,141.8551,5753.0
2024-10-04 15:40:00,142.42,142.46,142.4,142.44,6233.0,141.865,141.9049,141.8451,141.885,6233.0
2024-10-04 15:45:00,142.44,142.44,142.21,142.21,5510.0,141.885,141.885,141.6559,141.6559,5510.0
2024-10-04 15:50:00,142.21,142.67,142.12,142.65,40233.0,141.6559,142.1141,141.5662,142.0941,40233.0
2024-10-04 15:55:00,142.62,142.8,142.49,142.69,108407.0,142.0643,142.2436,141.9348,142.134,108407.0
2024-10-07 09:30:00,142.44,142.54,141.61,141.96,30679.0,141.885,141.9846,141.0582,141.4068,30679.0
2024-10-07 09:35:00,141.96,142.17,141.56,141.64,8202.0,141.4068,141.616,141.0084,141.0881,8202.0
2024-10-07 09:40:00,141.61,142.09,141.61,141.97,10031.0,141.0582,141.5363,141.0582,141.4168,10031.0
2024-10-07 09:45:00,141.97,142.26,141.93,142.04,13471.0,141.4168,141.7057,141.377,141.4865,13471.0
2024-10-07 09:50:00,141.96,142.41,141.87,142.37,4542.0,141.4068,141.8551,141.3172,141.8152,4542.0
2024-10-07 09:55:00,142.36,142.37,141.94,142.02,8183.0,141.8053,141.8152,141.3869,141.4666,8183.0
2024-10-07 10:00:00,142.09,142.34,142.09,142.23,5693.0,141.5363,141.7854,141.5363,141.6758,5693.0
2024-10-07 10:05:00,142.33,142.45,142.15,142.45,8592.0,141.7754,141.8949,141.5961,141.8949,8592.0
2024-10-07 10:10:00,142.44,142.69,142.36,142.68,4845.0,141.885,142.134,141.8053,142.124,4845.0
2024-10-07 10:15:00,142.71,142.9,142.59,142.9,4511.0,142.1539,142.3432,142.0344,142.3432,4511.0
2024-10-07 10:20:00,142.94,143.1,142.86,143.02,6067.0,142.383,142.5424,142.3033,142.4627,6067.0
2024-10-07 10:25:00,143.02,143.04,142.92,142.97,4976.0,142.4627,142.4826,142.3631,142.4129,4976.0
2024-10-07 10:30:00,143.03,143.44,143.03,143.44,8810.0,142.4727,142.8811,142.4727,142.8811,8810.0
2024-10-07 10:35:00,143.46,143.51,143.36,143.44,7009.0,142.901,142.9508,142.8014,142.8811,7009.0
2024-10-07 10:40:00,143.41,143.41,143.07,143.16,7269.0,142.8512,142.8512,142.5125,142.6022,7269.0
2024-10-07 10:45:00,143.15,143.36,143.11,143.36,3547.0,142.5922,142.8014,142.5524,142.8014,3547.0
2024-10-07 10:50:00,143.36,143.51,143.31,143.38,5909.0,142.8014,142.9508,142.7516,142.8213,5909.0
2024-10-07 10:55:00,143.43,143.48,143.29,143.3,4742.0,142.8711,142.9209,142.7317,142.7416,4742.0
2024-10-07 11:00:00,143.31,143.39,143.26,143.34,6527.0,142.7516,142.8313,142.7018,142.7815,6527.0
2024-10-07 11:05:00,143.34,143.4,143.18,143.27,12047.0,142.7815,142.8412,142.6221,142.7117,12047.0
2024-10-07 11:10:00,143.25,143.44,143.25,143.44,8043.0,142.6918,142.8811,142.6918,142.8811,8043.0
2024-10-07 11:15:00,143.44,143.48,143.26,143.27,9824.0,142.8811,142.9209,142.7018,142.7117,9824.0
2024-10-07 11:20:00,143.24,143.28,142.91,142.96,25301.0,142.6818,142.7217,142.3531,142.4029,25301.0
2024-10-07 11:25:00,142.93,142.93,142.75,142.8,1681.0,142.3731,142.3731,142.1938,142.2436,1681.0
2024-10-07 11:30:00,142.84,142.92,142.8,142.88,4943.0,142.2834,142.3631,142.2436,142.3233,4943.0
2024-10-07 11:35:00,142.87,143.0,142.86,142.95,2282.0,142.3133,142.4428,142.3033,142.393,2282.0
2024-10-07 11:40:00,142.99,143.1,142.71,142.79,4029.0,142.4328,142.5424,142.1539,142.2336,4029.0
2024-10-07 11:45:00,142.78,142.94,142.78,142.87,3421.0,142.2236,142.383,142.2236,142.3133,3421.0
2024-10-07 11:50:00,142.87,142.94,142.8,142.81,4759.0,142.3133,142.383,142.2436,142.2535,4759.0
2024-10-07 11:55:00,142.74,142.85,142.71,142.84,4403.0,142.1838,142.2934,142.1539,142.2834,4403.0
2024-10-07 12:00:00,142.77,143.01,142.77,143.01,4587.0,142.2137,142.4527,142.2137,142.4527,4587.0
2024-10-07 12:05:00,142.96,143.0,142.9,142.9,4211.0,142.4029,142.4428,142.3432,142.3432,4211.0
2024-10-07 12:10:00,142.88,143.0,142.84,143.0,3373.0,142.3233,142.4428,142.2834,142.4428,3373.0
2024-10-07 12:15:00,143.0,143.05,142.96,143.05,6004.0,142.4428,142.4926,142.4029,142.4926,6004.0
2024-10-07 12:20:00,143.04,143.25,143.04,143.25,3855.0,142.4826,142.6918,142.4826,142.6918,3855.0
2024-10-07 12:25:00,143.28,143.38,143.28,143.38,3095.0,142.7217,142.8213,142.7217,142.8213,3095.0
2024-10-07 12:30:00,143.38,143.46,143.35,143.37,6094.0,142.8213,142.901,142.7914,142.8113,6094.0
2024-10-07 12:35:00,143.39,143.48,143.39,143.44,2549.0,142.8313,142.9209,142.8313,142.8811,2549.0
2024-10-07 12:40:00,143.42,143.42,143.34,143.39,7430.0,142.8611,142.8611,142.7815,142.8313,7430.0
2024-10-07 12:45:00,143.39,143.44,143.39,143.43,1300.0,142.8313,142.8811,142.8313,142.8711,1300.0
2024-10-07 12:50:00,143.46,143.56,143.45,143.49,2850.0,142.901,143.0006,142.891,142.9309,2850.0
2024-10-07 12:55:00,143.49,143.55,143.44,143.55,2874.0,142.9309,142.9906,142.8811,142.9906,2874.0
2024-10-07 13:00:00,143.56,143.61,143.53,143.6,1600.0,143.0006,143.0504,142.9707,143.0404,1600.0
2024-10-07 13:05:00,143.58,143.6,143.48,143.56,6525.0,143.0205,143.0404,142.9209,143.0006,6525.0
2024-10-07 13:10:00,143.56,143.6,143.52,143.54,6105.0,143.0006,143.0404,142.9608,142.9807,6105.0
2024-10-07 13:15:00,143.58,143.67,143.54,143.56,3275.0,143.0205,143.1102,142.9807,143.0006,3275.0
2024-10-07 13:20:00,143.56,143.59,143.41,143.45,3767.0,143.0006,143.0305,142.8512,142.891,3767.0
2024-10-07 13:25:00,143.4,143.48,143.29,143.36,11982.0,142.8412,142.9209,142.7317,142.8014,11982.0
2024-10-07 13:30:00,143.34,143.5,143.34,143.5,3715.0,142.7815,142.9408,142.7815,142.9408,3715.0
2024-10-07 13:35:00,143.5,143.56,143.39,143.39,14526.0,142.9408,143.0006,142.8313,142.8313,14526.0
2024-10-07 13:40:00,143.39,143.39,143.24,143.24,2842.0,142.8313,142.8313,142.6818,142.6818,2842.0
2024-10-07 13:45:00,143.22,143.31,143.14,143.16,3951.0,142.6619,142.7516,142.5822,142.6022,3951.0
2024-10-07 13:50:00,143.18,143.32,143.12,143.32,6936.0,142.6221,142.7615,142.5623,142.7615,6936.0
2024-10-07 13:55:00,143.3,143.31,143.25,143.28,4172.0,142.7416,142.7516,142.6918,142.7217,4172.0
2024-10-07 14:00:00,143.26,143.26,143.05,143.1,4732.0,142.7018,142.7018,142.4926,142.5424,4732.0
2024-10-07 14:05:00,143.13,143.2,143.09,143.17,5778.0,142.5723,142.642,142.5324,142.6121,5778.0
2024-10-07 14:10:00,143.16,143.49,143.16,143.4,8075.0,142.6022,142.9309,142.6022,142.8412,8075.0
2024-10-07 14:15:00,143.34,143.44,143.32,143.42,7453.0,142.7815,142.8811,142.7615,142.8611,7453.0
2024-10-07 14:20:00,143.48,143.6,143.14,143.18,26245.0,142.9209,143.0404,142.5822,142.6221,26245.0
2024-10-07 14:25:00,143.18,143.31,143.13,143.26,5129.0,142.6221,142.7516,142.5723,142.7018,5129.0
2024-10-07 14:30:00,143.09,143.16,142.8,143.08,4127.0,142.5324,142.6022,142.2436,142.5225,4127.0
2024-10-07 14:35:00,143.06,143.11,142.94,143.05,9473.0,142.5026,142.5524,142.383,142.4926,9473.0
2024-10-07 14:40:00,143.05,143.11,142.92,142.93,2804.0,142.4926,142.5524,142.3631,142.3731,2804.0
2024-10-07 14:45:00,142.87,142.91,142.63,142.7,6446.0,142.3133,142.3531,142.0742,142.144,6446.0
2024-10-07 14:50:00,142.71,142.86,142.71,142.84,4109.0,142.1539,142.3033,142.1539,142.2834,4109.0
2024-10-07 14:55:00,142.84,142.92,142.8,142.84,3187.0,142.2834,142.3631,142.2436,142.2834,3187.0
2024-10-07 15:00:00,142.82,142.83,142.76,142.77,5205.0,142.2635,142.2734,142.2037,142.2137,5205.0
2024-10-07 15:05:00,142.82,142.98,142.81,142.96,7001.0,142.2635,142.4229,142.2535,142.4029,7001.0
2024-10-07 15:10:00,142.97,143.02,142.95,142.95,3450.0,142.4129,142.4627,142.393,142.393,3450.0
2024-10-07 15:15:00,142.99,143.13,142.99,143.12,4608.0,142.4328,142.5723,142.4328,142.5623,4608.0
2024-10-07 15:20:00,143.14,143.2,143.1,143.12,8559.0,142.5822,142.642,142.5424,142.5623,8559.0
2024-10-07 15:25:00,143.12,143.12,142.91,142.94,8161.0,142.5623,142.5623,142.3531,142.383,8161.0
2024-10-07 15:30:00,142.94,142.99,142.7,142.72,12124.0,142.383,142.4328,142.144,142.1639,12124.0
2024-10-07 15:35:00,142.75,142.77,142.6,142.64,10247.0,142.1938,142.2137,142.0443,142.0842,10247.0
2024-10-07 15:40:00,142.64,142.64,142.36,142.44,7878.0,142.0842,142.0842,141.8053,141.885,7878.0
2024-10-07 15:45:00,142.45,142.52,142.37,142.52,8582.0,141.8949,141.9647,141.8152,141.9647,8582.0
2024-10-07 15:50:00,142.51,142.93,142.46,142.91,46257.0,141.9547,142.3731,141.9049,142.3531,46257.0
2024-10-07 15:55:00,142.92,142.95,142.74,142.91,68637.0,142.3631,142.393,142.1838,142.3531,68637.0
2024-10-08 09:30:00,143.46,143.88,142.95,142.95,17181.0,142.901,143.3194,142.393,142.393,17181.0
2024-10-08 09:35:00,143.25,143.25,142.97,143.14,3250.0,142.6918,142.6918,142.4129,142.5822,3250.0
2024-10-08 09:40:00,143.06,143.29,143.03,143.09,2851.0,142.5026,142.7317,142.4727,142.5324,2851.0
2024-10-08 09:45:00,143.21,143.45,143.18,143.33,3056.0,142.652,142.891,142.6221,142.7715,3056.0
2024-10-08 09:50:00,143.33,143.45,143.13,143.39,4394.0,142.7715,142.891,142.5723,142.8313,4394.0
2024-10-08 09:55:00,143.5,143.63,143.43,143.58,4323.0,142.9408,143.0703,142.8711,143.0205,4323.0
2024-10-08 10:00:00,143.5,143.51,143.28,143.38,4765.0,142.9408,142.9508,142.7217,142.8213,4765.0
2024-10-08 10:05:00,143.36,143.63,143.32,143.6,4875.0,142.8014,143.0703,142.7615,143.0404,4875.0
2024-10-08 10:10:00,143.59,143.6,143.46,143.53,3487.0,143.0305,143.0404,142.901,142.9707,3487.0
2024-10-08 10:15:00,143.56,143.56,143.2,143.22,2968.0,143.0006,143.0006,142.642,142.6619,2968.0
2024-10-08 10:20:00,143.22,143.31,143.18,143.23,4158.0,142.6619,142.7516,142.6221,142.6719,4158.0
2024-10-08 10:25:00,143.22,143.34,143.13,143.15,6108.0,142.6619,142.7815,142.5723,142.5922,6108.0
2024-10-08 10:30:00,143.11,143.36,143.1,143.31,5759.0,142.5524,142.8014,142.5424,142.7516,5759.0
2024-10-08 10:35:00,143.28,143.31,143.07,143.07,4839.0,142.7217,142.7516,142.5125,142.5125,4839.0
2024-10-08 10:40:00,143.12,143.32,143.03,143.19,11831.0,142.5623,142.7615,142.4727,142.632,11831.0
2024-10-08 10:45:00,143.23,143.34,143.15,143.18,8273.0,142.6719,142.7815,142.5922,142.6221,8273.0
2024-10-08 10:50:00,143.12,143.21,143.06,143.1,3551.0,142.5623,142.652,142.5026,142.5424,3551.0
2024-10-08 10:55:00,143.0,143.02,142.79,142.89,11372.0,142.4428,142.4627,142.2336,142.3332,11372.0
2024-10-08 11:00:00,142.92,143.11,142.91,143.08,2640.0,142.3631,142.5524,142.3531,142.5225,2640.0
2024-10-08 11:05:00,143.06,143.17,142.92,142.97,2300.0,142.5026,142.6121,142.3631,142.4129,2300.0
2024-10-08 11:10:00,142.92,143.03,142.87,143.01,2502.0,142.3631,142.4727,142.3133,142.4527,2502.0
2024-10-08 11:15:00,143.02,143.02,142.92,142.96,2472.0,142.4627,142.4627,142.3631,142.4029,2472.0
2024-10-08 11:20:00,142.93,143.06,142.93,142.98,3361.0,142.3731,142.5026,142.3731,142.4229,3361.0
2024-10-08 11:25:00,142.99,143.07,142.96,143.02,2876.0,142.4328,142.5125,142.4029,142.4627,2876.0
2024-10-08 11:30:00,143.09,143.14,143.05,143.09,2667.0,142.5324,142.5822,142.4926,142.5324,2667.0
2024-10-08 11:35:00,143.08,143.14,143.08,143.14,859.0,142.5225,142.5822,142.5225,142.5822,859.0
2024-10-08 11:40:00,143.19,143.29,143.19,143.25,3001.0,142.632,142.7317,142.632,142.6918,3001.0
2024-10-08 11:45:00,143.24,143.24,143.06,143.06,3816.0,142.6818,142.6818,142.5026,142.5026,3816.0
2024-10-08 11:50:00,143.09,143.23,143.08,143.23,4160.0,142.5324,142.6719,142.5225,142.6719,4160.0
2024-10-08 11:55:00,143.22,143.22,143.04,143.07,2829.0,142.6619,142.6619,142.4826,142.5125,2829.0
2024-10-08 12:00:00,143.03,143.08,142.96,142.99,1923.0,142.4727,142.5225,142.4029,142.4328,1923.0
2024-10-08 12:05:00,142.89,142.9,142.79,142.83,3383.0,142.3332,142.3432,142.2336,142.2734,3383.0
2024-10-08 12:10:00,142.83,142.89,142.82,142.83,3338.0,142.2734,142.3332,142.2635,142.2734,3338.0
2024-10-08 12:15:00,142.8,142.92,142.8,142.89,1800.0,142.2436,142.3631,142.2436,142.3332,1800.0
2024-10-08 12:20:00,142.9,143.07,142.89,143.0,3963.0,142.3432,142.5125,142.3332,142.4428,3963.0
2024-10-08 12:25:00,143.0,143.0,142.9,142.92,2904.0,142.4428,142.4428,142.3432,142.3631,2904.0
2024-10-08 12:30:00,142.92,142.92,142.85,142.87,2294.0,142.3631,142.3631,142.2934,142.3133,2294.0
2024-10-08 12:35:00,142.89,142.98,142.84,142.84,2938.0,142.3332,142.4229,142.2834,142.2834,2938.0
2024-10-08 12:40:00,142.91,142.96,142.9,142.9,2097.0,142.3531,142.4029,142.3432,142.3432,2097.0
2024-10-08 12:45:00,142.87,142.88,142.8,142.81,8463.0,142.3133,142.3233,142.2436,142.2535,8463.0
2024-10-08 12:50:00,142.81,142.82,142.73,142.81,9522.0,142.2535,142.2635,142.1738,142.2535,9522.0
2024-10-08 12:55:00,142.82,142.9,142.82,142.86,2613.0,142.2635,142.3432,142.2635,142.3033,2613.0
2024-10-08 13:00:00,142.81,142.82,142.64,142.66,3966.0,142.2535,142.2635,142.0842,142.1041,3966.0
2024-10-08 13:05:00,142.63,142.63,142.39,142.42,2943.0,142.0742,142.0742,141.8352,141.865,2943.0
2024-10-08 13:10:00,142.47,142.63,142.47,142.61,2711.0,141.9148,142.0742,141.9148,142.0543,2711.0
2024-10-08 13:15:00,142.64,142.66,142.53,142.54,3243.0,142.0842,142.1041,141.9746,141.9846,3243.0
2024-10-08 13:20:00,142.56,142.61,142.56,142.6,4756.0,142.0045,142.0543,142.0045,142.0443,4756.0
2024-10-08 13:25:00,142.59,142.62,142.57,142.58,1542.0,142.0344,142.0643,142.0145,142.0244,1542.0
2024-10-08 13:30:00,142.56,142.62,142.55,142.59,3834.0,142.0045,142.0643,141.9945,142.0344,3834.0
2024-10-08 13:35:00,142.61,142.72,142.61,142.66,4372.0,142.0543,142.1639,142.0543,142.1041,4372.0
2024-10-08 13:40:00,142.68,142.77,142.67,142.76,1700.0,142.124,142.2137,142.1141,142.2037,1700.0
2024-10-08 13:45:00,142.78,142.79,142.66,142.66,2513.0,142.2236,142.2336,142.1041,142.1041,2513.0
2024-10-08 13:50:00,142.68,142.77,142.68,142.77,2724.0,142.124,142.2137,142.124,142.2137,2724.0
2024-10-08 13:55:00,142.78,142.86,142.77,142.86,2167.0,142.2236,142.3033,142.2137,142.3033,2167.0
2024-10-08 14:00:00,142.88,142.99,142.85,142.99,2300.0,142.3233,142.4328,142.2934,142.4328,2300.0
2024-10-08 14:05:00,142.99,143.01,142.91,142.92,3376.0,142.4328,142.4527,142.3531,142.3631,3376.0
2024-10-08 14:10:00,142.91,142.94,142.85,142.89,3626.0,142.3531,142.383,142.2934,142.3332,3626.0
2024-10-08 14:15:00,142.89,142.9,142.74,142.74,4310.0,142.3332,142.3432,142.1838,142.1838,4310.0
2024-10-08 14:20:00,142.75,142.76,142.67,142.68,3329.0,142.1938,142.2037,142.1141,142.124,3329.0
2024-10-08 14:25:00,142.69,142.78,142.69,142.77,4055.0,142.134,142.2236,142.134,142.2137,4055.0
2024-10-08 14:30:00,142.75,142.77,142.7,142.7,6155.0,142.1938,142.2137,142.144,142.144,6155.0
2024-10-08 14:35:00,142.71,142.93,142.7,142.9,2543.0,142.1539,142.3731,142.144,142.3432,2543.0
2024-10-08 14:40:00,142.9,142.91,142.82,142.84,5670.0,142.3432,142.3531,142.2635,142.2834,5670.0
2024-10-08 14:45:00,142.82,142.86,142.77,142.83,3239.0,142.2635,142.3033,142.2137,142.2734,3239.0
2024-10-08 14:50:00,142.88,142.99,142.88,142.97,2650.0,142.3233,142.4328,142.3233,142.4129,2650.0
2024-10-08 14:55:00,142.99,143.13,142.97,143.1,3454.0,142.4328,142.5723,142.4129,142.5424,3454.0
2024-10-08 15:00:00,143.09,143.09,142.97,143.0,6491.0,142.5324,142.5324,142.4129,142.4428,6491.0
2024-10-08 15:05:00,142.98,143.04,142.95,143.01,4532.0,142.4229,142.4826,142.393,142.4527,4532.0
2024-10-08 15:10:00,143.0,143.14,143.0,143.09,4374.0,142.4428,142.5822,142.4428,142.5324,4374.0
2024-10-08 15:15:00,143.11,143.18,143.1,143.16,5957.0,142.5524,142.6221,142.5424,142.6022,5957.0
2024-10-08 15:20:00,143.15,143.21,143.15,143.19,5292.0,142.5922,142.652,142.5922,142.632,5292.0
2024-10-08 15:25:00,143.18,143.2,143.14,143.14,4423.0,142.6221,142.642,142.5822,142.5822,4423.0
2024-10-08 15:30:00,143.08,143.24,143.07,143.19,7184.0,142.5225,142.6818,142.5125,142.632,7184.0
2024-10-08 15:35:00,143.18,143.34,143.18,143.34,4045.0,142.6221,142.7815,142.6221,142.7815,4045.0
2024-10-08 15:40:00,143.34,143.34,143.26,143.26,4298.0,142.7815,142.7815,142.7018,142.7018,4298.0
2024-10-08 15:45:00,143.23,143.39,143.22,143.34,5317.0,142.6719,142.8313,142.6619,142.7815,5317.0
2024-10-08 15:50:00,143.34,143.51,143.32,143.37,19273.0,142.7815,142.9508,142.7615,142.8113,19273.0
2024-10-08 15:55:00,143.35,143.42,143.25,143.36,55535.0,142.7914,142.8611,142.6918,142.8014,55535.0
2024-10-09 09:30:00,143.75,144.18,143.36,143.94,14448.0,143.1899,143.6182,142.8014,143.3791,14448.0
2024-10-09 09:35:00,143.97,144.42,143.86,144.28,4925.0,143.409,143.8573,143.2994,143.7178,4925.0
2024-10-09 09:40:00,144.33,144.56,144.22,144.48,7259.0,143.7676,143.9967,143.658,143.917,7259.0
2024-10-09 09:45:00,144.41,144.41,143.94,144.0,3540.0,143.8473,143.8473,143.3791,143.4389,3540.0
2024-10-09 09:50:00,144.03,144.04,143.76,143.98,4240.0,143.4688,143.4787,143.1998,143.419,4240.0
2024-10-09 09:55:00,144.0,144.13,143.97,144.11,4235.0,143.4389,143.5684,143.409,143.5485,4235.0
2024-10-09 10:00:00,144.07,144.18,143.91,144.06,9539.0,143.5086,143.6182,143.3492,143.4987,9539.0
2024-10-09 10:05:00,144.03,144.08,143.78,143.86,3746.0,143.4688,143.5186,143.2197,143.2994,3746.0
2024-10-09 10:10:00,143.84,143.92,143.72,143.82,2834.0,143.2795,143.3592,143.16,143.2596,2834.0
2024-10-09 10:15:00,143.72,143.86,143.69,143.81,2528.0,143.16,143.2994,143.1301,143.2496,2528.0
2024-10-09 10:20:00,143.81,143.92,143.78,143.92,3730.0,143.2496,143.3592,143.2197,143.3592,3730.0
2024-10-09 10:25:00,143.93,144.01,143.84,143.84,2338.0,143.3692,143.4488,143.2795,143.2795,2338.0
2024-10-09 10:30:00,143.86,143.91,143.83,143.85,1400.0,143.2994,143.3492,143.2696,143.2895,1400.0
2024-10-09 10:35:00,143.85,144.09,143.83,144.09,6351.0,143.2895,143.5285,143.2696,143.5285,6351.0
2024-10-09 10:40:00,144.06,144.09,144.01,144.09,2614.0,143.4987,143.5285,143.4488,143.5285,2614.0
2024-10-09 10:45:00,144.1,144.13,144.07,144.09,2948.0,143.5385,143.5684,143.5086,143.5285,2948.0
2024-10-09 10:50:00,144.15,144.3,144.15,144.29,1533.0,143.5883,143.7377,143.5883,143.7278,1533.0
2024-10-09 10:55:00,144.28,144.28,144.21,144.27,2032.0,143.7178,143.7178,143.6481,143.7078,2032.0
2024-10-09 11:00:00,144.3,144.52,144.3,144.49,7250.0,143.7377,143.9569,143.7377,143.927,7250.0
2024-10-09 11:05:00,144.48,144.48,144.41,144.47,2291.0,143.917,143.917,143.8473,143.9071,2291.0
2024-10-09 11:10:00,144.48,144.63,144.48,144.63,7914.0,143.917,144.0664,143.917,144.0664,7914.0
2024-10-09 11:15:00,144.64,144.76,144.64,144.76,3527.0,144.0764,144.1959,144.0764,144.1959,3527.0
2024-10-09 11:20:00,144.73,144.85,144.66,144.79,6297.0,144.166,144.2856,144.0963,144.2258,6297.0
2024-10-09 11:25:00,144.8,144.8,144.69,144.69,5787.0,144.2358,144.2358,144.1262,144.1262,5787.0
2024-10-09 11:30:00,144.66,144.68,144.52,144.53,5715.0,144.0963,144.1162,143.9569,143.9668,5715.0
2024-10-09 11:35:00,144.5,144.62,144.5,144.56,4079.0,143.9369,144.0565,143.9369,143.9967,4079.0
2024-10-09 11:40:00,144.62,144.62,144.55,144.56,4221.0,144.0565,144.0565,143.9867,143.9967,4221.0
2024-10-09 11:45:00,144.53,144.77,144.53,144.71,4262.0,143.9668,144.2059,143.9668,144.1461,4262.0
2024-10-09 11:50:00,144.67,144.77,144.67,144.77,2538.0,144.1063,144.2059,144.1063,144.2059,2538.0
2024-10-09 11:55:00,144.75,144.75,144.7,144.74,2851.0,144.186,144.186,144.1362,144.176,2851.0
2024-10-09 12:00:00,144.72,144.79,144.67,144.77,3604.0,144.1561,144.2258,144.1063,144.2059,3604.0
2024-10-09 12:05:00,144.72,144.76,144.68,144.73,2683.0,144.1561,144.1959,144.1162,144.166,2683.0
2024-10-09 12:10:00,144.75,144.76,144.72,144.75,1000.0,144.186,144.1959,144.1561,144.186,1000.0
2024-10-09 12:15:00,144.75,144.78,144.63,144.64,2480.0,144.186,144.2158,144.0664,144.0764,2480.0
2024-10-09 12:20:00,144.56,144.62,144.49,144.61,1319.0,143.9967,144.0565,143.927,144.0465,1319.0
2024-10-09 12:25:00,144.64,144.69,144.64,144.67,1893.0,144.0764,144.1262,144.0764,144.1063,1893.0
2024-10-09 12:30:00,144.65,144.69,144.61,144.61,1051.0,144.0864,144.1262,144.0465,144.0465,1051.0
2024-10-09 12:35:00,144.61,144.66,144.58,144.63,1418.0,144.0465,144.0963,144.0166,144.0664,1418.0
2024-10-09 12:40:00,144.58,144.64,144.58,144.63,2599.0,144.0166,144.0764,144.0166,144.0664,2599.0
2024-10-09 12:45:00,144.64,144.7,144.62,144.67,12093.0,144.0764,144.1362,144.0565,144.1063,12093.0
2024-10-09 12:50:00,144.65,144.66,144.57,144.57,2142.0,144.0864,144.0963,144.0067,144.0067,2142.0
2024-10-09 12:55:00,144.59,144.62,144.52,144.52,1300.0,144.0266,144.0565,143.9569,143.9569,1300.0
2024-10-09 13:00:00,144.53,144.53,144.46,144.47,7876.0,143.9668,143.9668,143.8971,143.9071,7876.0
2024-10-09 13:05:00,144.47,144.6,144.47,144.59,3704.0,143.9071,144.0366,143.9071,144.0266,3704.0
2024-10-09 13:10:00,144.57,144.61,144.56,144.59,1394.0,144.0067,144.0465,143.9967,144.0266,1394.0
2024-10-09 13:15:00,144.59,144.63,144.53,144.53,2455.0,144.0266,144.0664,143.9668,143.9668,2455.0
2024-10-09 13:20:00,144.63,144.73,144.63,144.72,2596.0,144.0664,144.166,144.0664,144.1561,2596.0
2024-10-09 13:25:00,144.73,144.73,144.67,144.68,1792.0,144.166,144.166,144.1063,144.1162,1792.0
2024-10-09 13:30:00,144.67,144.8,144.65,144.8,9903.0,144.1063,144.2358,144.0864,144.2358,9903.0
2024-10-09 13:35:00,144.77,144.8,144.72,144.74,1800.0,144.2059,144.2358,144.1561,144.176,1800.0
2024-10-09 13:40:00,144.71,144.78,144.71,144.75,4448.0,144.1461,144.2158,144.1461,144.186,4448.0
2024-10-09 13:45:00,144.76,144.77,144.66,144.74,2100.0,144.1959,144.2059,144.0963,144.176,2100.0
2024-10-09 13:50:00,144.68,144.68,144.4,144.49,4679.0,144.1162,144.1162,143.8373,143.927,4679.0
2024-10-09 13:55:00,144.46,144.57,144.43,144.5,2419.0,143.8971,144.0067,143.8672,143.9369,2419.0
2024-10-09 14:00:00,144.46,144.46,144.4,144.41,1553.0,143.8971,143.8971,143.8373,143.8473,1553.0
2024-10-09 14:05:00,144.4,144.45,144.4,144.43,1135.0,143.8373,143.8871,143.8373,143.8672,1135.0
2024-10-09 14:10:00,144.4,144.41,144.35,144.36,1851.0,143.8373,143.8473,143.7875,143.7975,1851.0
2024-10-09 14:15:00,144.37,144.37,144.35,144.36,800.0,143.8074,143.8074,143.7875,143.7975,800.0
2024-10-09 14:20:00,144.32,144.35,144.22,144.22,6355.0,143.7576,143.7875,143.658,143.658,6355.0
2024-10-09 14:25:00,144.25,144.29,144.22,144.27,5949.0,143.6879,143.7278,143.658,143.7078,5949.0
2024-10-09 14:30:00,144.24,144.27,144.06,144.06,3911.0,143.678,143.7078,143.4987,143.4987,3911.0
2024-10-09 14:35:00,144.08,144.09,144.0,144.09,8598.0,143.5186,143.5285,143.4389,143.5285,8598.0
2024-10-09 14:40:00,144.04,144.07,143.97,143.97,3789.0,143.4787,143.5086,143.409,143.409,3789.0
2024-10-09 14:45:00,143.99,144.04,143.97,144.0,5575.0,143.4289,143.4787,143.409,143.4389,5575.0
2024-10-09 14:50:00,143.98,143.98,143.85,143.86,5800.0,143.419,143.419,143.2895,143.2994,5800.0
2024-10-09 14:55:00,143.86,143.9,143.8,143.88,8596.0,143.2994,143.3393,143.2397,143.3194,8596.0
2024-10-09 15:00:00,143.88,143.88,143.84,143.85,7012.0,143.3194,143.3194,143.2795,143.2895,7012.0
2024-10-09 15:05:00,143.85,143.86,143.69,143.72,12748.0,143.2895,143.2994,143.1301,143.16,12748.0
2024-10-09 15:10:00,143.71,143.72,143.66,143.68,7374.0,143.15,143.16,143.1002,143.1201,7374.0
2024-10-09 15:15:00,143.7,143.76,143.68,143.75,7840.0,143.1401,143.1998,143.1201,143.1899,7840.0
2024-10-09 15:20:00,143.75,143.89,143.74,143.84,8666.0,143.1899,143.3293,143.1799,143.2795,8666.0
2024-10-09 15:25:00,143.85,143.89,143.78,143.82,8938.0,143.2895,143.3293,143.2197,143.2596,8938.0
2024-10-09 15:30:00,143.81,144.01,143.78,143.97,13709.0,143.2496,143.4488,143.2197,143.409,13709.0
2024-10-09 15:35:00,143.98,144.08,143.88,143.99,5814.0,143.419,143.5186,143.3194,143.4289,5814.0
2024-10-09 15:40:00,143.98,143.98,143.79,143.79,7138.0,143.419,143.419,143.2297,143.2297,7138.0
2024-10-09 15:45:00,143.8,143.93,143.76,143.91,11871.0,143.2397,143.3692,143.1998,143.3492,11871.0
2024-10-09 15:50:00,143.92,144.01,143.84,143.86,31816.0,143.3592,143.4488,143.2795,143.2994,31816.0
2024-10-09 15:55:00,143.86,143.89,143.68,143.74,62531.0,143.2994,143.3293,143.1201,143.1799,62531.0
2024-10-10 09:30:00,143.09,143.53,142.58,143.0,29582.0,142.5324,142.9707,142.0244,142.4428,29582.0
2024-10-10 09:35:00,142.95,142.95,142.56,142.78,7193.0,142.393,142.393,142.0045,142.2236,7193.0
2024-10-10 09:40:00,142.78,143.02,142.66,142.84,13841.0,142.2236,142.4627,142.1041,142.2834,13841.0
2024-10-10 09:45:00,142.84,142.96,142.12,142.29,34950.0,142.2834,142.4029,141.5662,141.7356,34950.0
2024-10-10 09:50:00,142.31,142.38,141.91,141.99,5560.0,141.7555,141.8252,141.357,141.4367,5560.0
2024-10-10 09:55:00,141.91,142.27,141.85,141.86,6091.0,141.357,141.7156,141.2973,141.3072,6091.0
2024-10-10 10:00:00,141.75,142.0,141.53,141.62,9297.0,141.1977,141.4467,140.9785,141.0682,9297.0
2024-10-10 10:05:00,141.62,141.83,141.61,141.66,8891.0,141.0682,141.2773,141.0582,141.108,8891.0
2024-10-10 10:10:00,141.59,141.83,141.59,141.59,13293.0,141.0383,141.2773,141.0383,141.0383,13293.0
2024-10-10 10:15:00,141.55,141.58,141.48,141.54,5569.0,140.9984,141.0283,140.9287,140.9885,5569.0
2024-10-10 10:20:00,141.49,141.66,141.48,141.58,4089.0,140.9387,141.108,140.9287,141.0283,4089.0
2024-10-10 10:25:00,141.59,141.65,141.51,141.55,6351.0,141.0383,141.098,140.9586,140.9984,6351.0
2024-10-10 10:30:00,141.58,141.79,141.56,141.72,4097.0,141.0283,141.2375,141.0084,141.1678,4097.0
2024-10-10 10:35:00,141.74,141.82,141.62,141.62,3546.0,141.1877,141.2674,141.0682,141.0682,3546.0
2024-10-10 10:40:00,141.64,141.81,141.6,141.81,8892.0,141.0881,141.2574,141.0482,141.2574,8892.0
2024-10-10 10:45:00,141.79,141.86,141.76,141.8,3610.0,141.2375,141.3072,141.2076,141.2475,3610.0
2024-10-10 10:50:00,141.85,141.86,141.5,141.53,4664.0,141.2973,141.3072,140.9486,140.9785,4664.0
2024-10-10 10:55:00,141.52,141.54,141.42,141.44,8747.0,140.9686,140.9885,140.8689,140.8889,8747.0
2024-10-10 11:00:00,141.47,141.59,141.44,141.56,8988.0,140.9187,141.0383,140.8889,141.0084,8988.0
2024-10-10 11:05:00,141.6,141.94,141.57,141.94,3500.0,141.0482,141.3869,141.0184,141.3869,3500.0
2024-10-10 11:10:00,141.97,142.34,141.97,142.18,6599.0,141.4168,141.7854,141.4168,141.626,6599.0
2024-10-10 11:15:00,142.22,142.27,142.09,142.15,4565.0,141.6658,141.7156,141.5363,141.5961,4565.0
2024-10-10 11:20:00,142.12,142.14,141.92,141.94,3324.0,141.5662,141.5861,141.367,141.3869,3324.0
2024-10-10 11:25:00,141.94,142.05,141.88,142.05,2300.0,141.3869,141.4965,141.3271,141.4965,2300.0
2024-10-10 11:30:00,142.04,142.32,142.04,142.18,7310.0,141.4865,141.7654,141.4865,141.626,7310.0
2024-10-10 11:35:00,142.18,142.2,141.93,142.05,12265.0,141.626,141.6459,141.377,141.4965,12265.0
2024-10-10 11:40:00,142.0,142.02,141.96,141.97,3623.0,141.4467,141.4666,141.4068,141.4168,3623.0
2024-10-10 11:45:00,141.97,141.97,141.83,141.83,3771.0,141.4168,141.4168,141.2773,141.2773,3771.0
2024-10-10 11:50:00,141.83,141.83,141.74,141.83,3947.0,141.2773,141.2773,141.1877,141.2773,3947.0
2024-10-10 11:55:00,141.83,142.0,141.83,142.0,4345.0,141.2773,141.4467,141.2773,141.4467,4345.0
2024-10-10 12:00:00,142.02,142.2,142.02,142.2,19293.0,141.4666,141.6459,141.4666,141.6459,19293.0
2024-10-10 12:05:00,142.17,142.36,142.16,142.36,3891.0,141.616,141.8053,141.6061,141.8053,3891.0
2024-10-10 12:10:00,142.33,142.33,142.25,142.3,4827.0,141.7754,141.7754,141.6957,141.7455,4827.0
2024-10-10 12:15:00,142.3,142.32,142.23,142.29,12823.0,141.7455,141.7654,141.6758,141.7356,12823.0
2024-10-10 12:20:00,142.28,142.35,142.26,142.26,2109.0,141.7256,141.7953,141.7057,141.7057,2109.0
2024-10-10 12:25:00,142.24,142.24,142.05,142.05,7458.0,141.6857,141.6857,141.4965,141.4965,7458.0
2024-10-10 12:30:00,142.06,142.07,142.01,142.03,3791.0,141.5064,141.5164,141.4566,141.4766,3791.0
2024-10-10 12:35:00,142.0,142.0,141.82,141.84,14755.0,141.4467,141.4467,141.2674,141.2873,14755.0
2024-10-10 12:40:00,141.84,141.99,141.73,141.79,11830.0,141.2873,141.4367,141.1777,141.2375,11830.0
2024-10-10 12:45:00,141.78,141.86,141.68,141.77,2049.0,141.2275,141.3072,141.1279,141.2176,2049.0
2024-10-10 12:50:00,141.81,142.06,141.81,141.97,1577.0,141.2574,141.5064,141.2574,141.4168,1577.0
2024-10-10 12:55:00,141.98,142.04,141.89,141.91,4478.0,141.4268,141.4865,141.3371,141.357,4478.0
2024-10-10 13:00:00,141.91,141.96,141.91,141.93,800.0,141.357,141.4068,141.357,141.377,800.0
2024-10-10 13:05:00,141.89,141.92,141.71,141.74,5094.0,141.3371,141.367,141.1578,141.1877,5094.0
2024-10-10 13:10:00,141.74,141.83,141.73,141.8,3758.0,141.1877,141.2773,141.1777,141.2475,3758.0
2024-10-10 13:15:00,141.78,141.91,141.76,141.91,2679.0,141.2275,141.357,141.2076,141.357,2679.0
2024-10-10 13:20:00,141.91,142.14,141.91,142.1,1934.0,141.357,141.5861,141.357,141.5463,1934.0
2024-10-10 13:25:00,142.12,142.17,142.05,142.17,2335.0,141.5662,141.616,141.4965,141.616,2335.0
2024-10-10 13:30:00,142.18,142.18,142.16,142.18,1700.0,141.626,141.626,141.6061,141.626,1700.0
2024-10-10 13:35:00,142.18,142.23,142.07,142.07,5307.0,141.626,141.6758,141.5164,141.5164,5307.0
2024-10-10 13:40:00,142.07,142.19,142.05,142.15,3276.0,141.5164,141.6359,141.4965,141.5961,3276.0
2024-10-10 13:45:00,142.11,142.14,142.07,142.09,3900.0,141.5563,141.5861,141.5164,141.5363,3900.0
2024-10-10 13:50:00,142.09,142.09,141.88,142.04,6017.0,141.5363,141.5363,141.3271,141.4865,6017.0
2024-10-10 13:55:00,142.06,142.34,142.06,142.29,6790.0,141.5064,141.7854,141.5064,141.7356,6790.0
2024-10-10 14:00:00,142.27,142.27,141.98,141.98,3900.0,141.7156,141.7156,141.4268,141.4268,3900.0
2024-10-10 14:05:00,141.98,142.02,141.93,141.99,3000.0,141.4268,141.4666,141.377,141.4367,3000.0
2024-10-10 14:10:00,142.02,142.06,142.01,142.03,3924.0,141.4666,141.5064,141.4566,141.4766,3924.0
2024-10-10 14:15:00,142.02,142.02,141.95,141.96,5500.0,141.4666,141.4666,141.3969,141.4068,5500.0
2024-10-10 14:20:00,141.98,142.04,141.98,141.98,5020.0,141.4268,141.4865,141.4268,141.4268,5020.0
2024-10-10 14:25:00,141.98,142.08,141.96,142.04,3512.0,141.4268,141.5264,141.4068,141.4865,3512.0
2024-10-10 14:30:00,142.06,142.09,142.0,142.09,4343.0,141.5064,141.5363,141.4467,141.5363,4343.0
2024-10-10 14:35:00,142.08,142.14,142.04,142.14,3016.0,141.5264,141.5861,141.4865,141.5861,3016.0
2024-10-10 14:40:00,142.14,142.16,141.91,141.93,9469.0,141.5861,141.6061,141.357,141.377,9469.0
2024-10-10 14:45:00,141.91,141.96,141.9,141.94,3570.0,141.357,141.4068,141.3471,141.3869,3570.0
2024-10-10 14:50:00,141.93,141.95,141.86,141.88,4375.0,141.377,141.3969,141.3072,141.3271,4375.0
2024-10-10 14:55:00,141.88,141.99,141.87,141.98,4808.0,141.3271,141.4367,141.3172,141.4268,4808.0
2024-10-10 15:00:00,141.98,141.99,141.92,141.93,4302.0,141.4268,141.4367,141.367,141.377,4302.0
2024-10-10 15:05:00,141.93,141.93,141.78,141.83,4911.0,141.377,141.377,141.2275,141.2773,4911.0
2024-10-10 15:10:00,141.84,141.9,141.83,141.89,4820.0,141.2873,141.3471,141.2773,141.3371,4820.0
2024-10-10 15:15:00,141.88,141.88,141.81,141.84,5716.0,141.3271,141.3271,141.2574,141.2873,5716.0
2024-10-10 15:20:00,141.88,142.03,141.86,142.02,8550.0,141.3271,141.4766,141.3072,141.4666,8550.0
2024-10-10 15:25:00,142.01,142.01,141.87,141.92,9374.0,141.4566,141.4566,141.3172,141.367,9374.0
2024-10-10 15:30:00,141.92,142.13,141.91,142.05,12814.0,141.367,141.5762,141.357,141.4965,12814.0
2024-10-10 15:35:00,142.08,142.09,141.99,142.09,12420.0,141.5264,141.5363,141.4367,141.5363,12420.0
2024-10-10 15:40:00,142.07,142.08,141.9,141.93,14368.0,141.5164,141.5264,141.3471,141.377,14368.0
2024-10-10 15:45:00,141.92,141.93,141.75,141.84,31583.0,141.367,141.377,141.1977,141.2873,31583.0
2024-10-10 15:50:00,141.82,142.09,141.77,142.08,37472.0,141.2674,141.5363,141.2176,141.5264,37472.0
2024-10-10 15:55:00,142.08,142.11,141.83,141.99,79620.0,141.5264,141.5563,141.2773,141.4367,79620.0
2024-10-11 09:30:00,142.53,143.29,142.22,143.06,23597.0,141.9746,142.7317,141.6658,142.5026,23597.0
2024-10-11 09:35:00,143.06,143.25,142.9,143.25,3757.0,142.5026,142.6918,142.3432,142.6918,3757.0
2024-10-11 09:40:00,143.31,143.64,143.22,143.55,13642.0,142.7516,143.0803,142.6619,142.9906,13642.0
2024-10-11 09:45:00,143.64,143.64,143.41,143.5,16560.0,143.0803,143.0803,142.8512,142.9408,16560.0
2024-10-11 09:50:00,143.5,143.5,143.03,143.09,15616.0,142.9408,142.9408,142.4727,142.5324,15616.0
2024-10-11 09:55:00,143.09,143.1,142.83,142.87,2193.0,142.5324,142.5424,142.2734,142.3133,2193.0
2024-10-11 10:00:00,142.74,143.04,142.73,143.0,6336.0,142.1838,142.4826,142.1738,142.4428,6336.0
2024-10-11 10:05:00,142.95,143.47,142.92,143.47,3639.0,142.393,142.911,142.3631,142.911,3639.0
2024-10-11 10:10:00,143.67,143.84,143.66,143.83,2968.0,143.1102,143.2795,143.1002,143.2696,2968.0
2024-10-11 10:15:00,143.87,143.93,143.69,143.69,4277.0,143.3094,143.3692,143.1301,143.1301,4277.0
2024-10-11 10:20:00,143.67,143.67,143.58,143.62,1648.0,143.1102,143.1102,143.0205,143.0604,1648.0
2024-10-11 10:25:00,143.65,143.95,143.65,143.91,6018.0,143.0903,143.3891,143.0903,143.3492,6018.0
2024-10-11 10:30:00,143.9,143.95,143.84,143.93,3418.0,143.3393,143.3891,143.2795,143.3692,3418.0
2024-10-11 10:35:00,143.91,143.91,143.71,143.83,3372.0,143.3492,143.3492,143.15,143.2696,3372.0
2024-10-11 10:40:00,143.82,143.82,143.68,143.77,3143.0,143.2596,143.2596,143.1201,143.2098,3143.0
2024-10-11 10:45:00,143.77,143.82,143.57,143.64,6008.0,143.2098,143.2596,143.0106,143.0803,6008.0
2024-10-11 10:50:00,143.65,143.65,143.5,143.5,1944.0,143.0903,143.0903,142.9408,142.9408,1944.0
2024-10-11 10:55:00,143.48,143.61,143.48,143.52,3195.0,142.9209,143.0504,142.9209,142.9608,3195.0
2024-10-11 11:00:00,143.54,143.62,143.52,143.59,2406.0,142.9807,143.0604,142.9608,143.0305,2406.0
2024-10-11 11:05:00,143.56,143.69,143.55,143.59,5224.0,143.0006,143.1301,142.9906,143.0305,5224.0
2024-10-11 11:10:00,143.59,143.61,143.48,143.48,2238.0,143.0305,143.0504,142.9209,142.9209,2238.0
2024-10-11 11:15:00,143.46,143.47,143.32,143.32,2800.0,142.901,142.911,142.7615,142.7615,2800.0
2024-10-11 11:20:00,143.26,143.38,143.22,143.23,2321.0,142.7018,142.8213,142.6619,142.6719,2321.0
2024-10-11 11:25:00,143.25,143.29,143.22,143.27,2521.0,142.6918,142.7317,142.6619,142.7117,2521.0
2024-10-11 11:30:00,143.31,143.41,143.25,143.41,5481.0,142.7516,142.8512,142.6918,142.8512,5481.0
2024-10-11 11:35:00,143.36,143.38,143.31,143.36,1399.0,142.8014,142.8213,142.7516,142.8014,1399.0
2024-10-11 11:40:00,143.38,143.54,143.38,143.44,3891.0,142.8213,142.9807,142.8213,142.8811,3891.0
2024-10-11 11:45:00,143.5,143.5,143.46,143.47,1231.0,142.9408,142.9408,142.901,142.911,1231.0
2024-10-11 11:50:00,143.5,143.64,143.47,143.62,4606.0,142.9408,143.0803,142.911,143.0604,4606.0
2024-10-11 11:55:00,143.78,143.78,143.75,143.77,2500.0,143.2197,143.2197,143.1899,143.2098,2500.0
2024-10-11 12:00:00,143.81,143.88,143.8,143.87,2525.0,143.2496,143.3194,143.2397,143.3094,2525.0
2024-10-11 12:05:00,143.84,143.84,143.75,143.75,1992.0,143.2795,143.2795,143.1899,143.1899,1992.0
2024-10-11 12:10:00,143.75,143.82,143.69,143.69,4890.0,143.1899,143.2596,143.1301,143.1301,4890.0
2024-10-11 12:15:00,143.68,143.68,143.56,143.57,537.0,143.1201,143.1201,143.0006,143.0106,537.0
2024-10-11 12:20:00,143.51,143.51,143.47,143.51,2503.0,142.9508,142.9508,142.911,142.9508,2503.0
2024-10-11 12:25:00,143.46,143.46,143.4,143.45,2200.0,142.901,142.901,142.8412,142.891,2200.0
2024-10-11 12:30:00,143.42,143.48,143.41,143.48,1042.0,142.8611,142.9209,142.8512,142.9209,1042.0
2024-10-11 12:35:00,143.49,143.58,143.48,143.58,5594.0,142.9309,143.0205,142.9209,143.0205,5594.0
2024-10-11 12:40:00,143.58,143.65,143.58,143.61,2975.0,143.0205,143.0903,143.0205,143.0504,2975.0
2024-10-11 12:45:00,143.61,143.62,143.5,143.54,4163.0,143.0504,143.0604,142.9408,142.9807,4163.0
2024-10-11 12:50:00,143.56,143.56,143.47,143.51,3631.0,143.0006,143.0006,142.911,142.9508,3631.0
2024-10-11 12:55:00,143.49,143.59,143.48,143.59,2840.0,142.9309,143.0305,142.9209,143.0305,2840.0
2024-10-11 13:00:00,143.63,143.64,143.56,143.56,4873.0,143.0703,143.0803,143.0006,143.0006,4873.0
2024-10-11 13:05:00,143.54,143.57,143.43,143.44,8192.0,142.9807,143.0106,142.8711,142.8811,8192.0
2024-10-11 13:10:00,143.44,143.44,143.36,143.36,5135.0,142.8811,142.8811,142.8014,142.8014,5135.0
2024-10-11 13:15:00,143.36,143.37,143.29,143.36,2111.0,142.8014,142.8113,142.7317,142.8014,2111.0
2024-10-11 13:20:00,143.37,143.4,143.35,143.38,3109.0,142.8113,142.8412,142.7914,142.8213,3109.0
2024-10-11 13:25:00,143.42,143.52,143.41,143.49,2269.0,142.8611,142.9608,142.8512,142.9309,2269.0
2024-10-11 13:30:00,143.52,143.57,143.51,143.51,3061.0,142.9608,143.0106,142.9508,142.9508,3061.0
2024-10-11 13:35:00,143.5,143.5,143.42,143.44,4164.0,142.9408,142.9408,142.8611,142.8811,4164.0
2024-10-11 13:40:00,143.46,143.48,143.45,143.48,1718.0,142.901,142.9209,142.891,142.9209,1718.0
2024-10-11 13:45:00,143.51,143.56,143.51,143.53,2923.0,142.9508,143.0006,142.9508,142.9707,2923.0
2024-10-11 13:50:00,143.52,143.53,143.46,143.48,2568.0,142.9608,142.9707,142.901,142.9209,2568.0
2024-10-11 13:55:00,143.5,143.54,143.46,143.46,3938.0,142.9408,142.9807,142.901,142.901,3938.0
2024-10-11 14:00:00,143.44,143.48,143.43,143.47,1400.0,142.8811,142.9209,142.8711,142.911,1400.0
2024-10-11 14:05:00,143.5,143.56,143.5,143.53,2857.0,142.9408,143.0006,142.9408,142.9707,2857.0
2024-10-11 14:10:00,143.53,143.56,143.52,143.55,2702.0,142.9707,143.0006,142.9608,142.9906,2702.0
2024-10-11 14:15:00,143.56,143.59,143.56,143.59,1500.0,143.0006,143.0305,143.0006,143.0305,1500.0
2024-10-11 14:20:00,143.58,143.58,143.52,143.53,3073.0,143.0205,143.0205,142.9608,142.9707,3073.0
2024-10-11 14:25:00,143.49,143.51,143.45,143.47,3663.0,142.9309,142.9508,142.891,142.911,3663.0
2024-10-11 14:30:00,143.48,143.55,143.48,143.53,5470.0,142.9209,142.9906,142.9209,142.9707,5470.0
2024-10-11 14:35:00,143.53,143.59,143.44,143.47,5440.0,142.9707,143.0305,142.8811,142.911,5440.0
2024-10-11 14:40:00,143.5,143.58,143.49,143.58,3328.0,142.9408,143.0205,142.9309,143.0205,3328.0
2024-10-11 14:45:00,143.6,143.63,143.56,143.62,4322.0,143.0404,143.0703,143.0006,143.0604,4322.0
2024-10-11 14:50:00,143.63,143.72,143.63,143.72,1100.0,143.0703,143.16,143.0703,143.16,1100.0
2024-10-11 14:55:00,143.72,143.84,143.72,143.81,4485.0,143.16,143.2795,143.16,143.2496,4485.0
2024-10-11 15:00:00,143.83,143.85,143.74,143.74,4073.0,143.2696,143.2895,143.1799,143.1799,4073.0
2024-10-11 15:05:00,143.75,143.92,143.71,143.85,3732.0,143.1899,143.3592,143.15,143.2895,3732.0
2024-10-11 15:10:00,143.81,143.88,143.8,143.82,1417.0,143.2496,143.3194,143.2397,143.2596,1417.0
2024-10-11 15:15:00,143.84,143.86,143.83,143.83,1100.0,143.2795,143.2994,143.2696,143.2696,1100.0
2024-10-11 15:20:00,143.83,143.85,143.8,143.84,1767.0,143.2696,143.2895,143.2397,143.2795,1767.0
2024-10-11 15:25:00,143.82,143.92,143.81,143.82,3780.0,143.2596,143.3592,143.2496,143.2596,3780.0
2024-10-11 15:30:00,143.81,143.88,143.8,143.8,2857.0,143.2496,143.3194,143.2397,143.2397,2857.0
2024-10-11 15:35:00,143.79,143.8,143.63,143.63,6711.0,143.2297,143.2397,143.0703,143.0703,6711.0
2024-10-11 15:40:00,143.63,143.65,143.55,143.59,6432.0,143.0703,143.0903,142.9906,143.0305,6432.0
2024-10-11 15:45:00,143.59,143.62,143.51,143.58,11257.0,143.0305,143.0604,142.9508,143.0205,11257.0
2024-10-11 15:50:00,143.56,143.59,143.23,143.33,34711.0,143.0006,143.0305,142.6719,142.7715,34711.0
2024-10-11 15:55:00,143.31,143.33,143.08,143.28,148450.0,142.7516,142.7715,142.5225,142.7217,148450.0
2024-10-14 09:30:00,143.79,143.8,143.26,143.6,11487.0,143.2297,143.2397,142.7018,143.0404,11487.0
2024-10-14 09:35:00,143.65,143.67,143.3,143.36,4641.0,143.0903,143.1102,142.7416,142.8014,4641.0
2024-10-14 09:40:00,143.5,143.51,143.42,143.42,1719.0,142.9408,142.9508,142.8611,142.8611,1719.0
2024-10-14 09:45:00,143.39,143.56,143.36,143.56,1373.0,142.8313,143.0006,142.8014,143.0006,1373.0
2024-10-14 09:50:00,143.68,143.83,143.62,143.7,4793.0,143.1201,143.2696,143.0604,143.1401,4793.0
2024-10-14 09:55:00,143.68,143.69,143.49,143.61,3214.0,143.1201,143.1301,142.9309,143.0504,3214.0
2024-10-14 10:00:00,143.61,143.82,143.57,143.75,7380.0,143.0504,143.2596,143.0106,143.1899,7380.0
2024-10-14 10:05:00,143.73,143.82,143.58,143.58,6886.0,143.1699,143.2596,143.0205,143.0205,6886.0
2024-10-14 10:10:00,143.61,143.74,143.51,143.71,10896.0,143.0504,143.1799,142.9508,143.15,10896.0
2024-10-14 10:15:00,143.76,144.01,143.73,143.94,10489.0,143.1998,143.4488,143.1699,143.3791,10489.0
2024-10-14 10:20:00,144.03,144.09,143.91,143.94,4025.0,143.4688,143.5285,143.3492,143.3791,4025.0
2024-10-14 10:25:00,143.97,144.08,143.75,143.75,7854.0,143.409,143.5186,143.1899,143.1899,7854.0
2024-10-14 10:30:00,143.71,143.76,143.48,143.48,4369.0,143.15,143.1998,142.9209,142.9209,4369.0
2024-10-14 10:35:00,143.55,143.63,143.48,143.48,4803.0,142.9906,143.0703,142.9209,142.9209,4803.0
2024-10-14 10:40:00,143.51,143.66,143.51,143.66,7514.0,142.9508,143.1002,142.9508,143.1002,7514.0
2024-10-14 10:45:00,143.65,143.84,143.62,143.81,5602.0,143.0903,143.2795,143.0604,143.2496,5602.0
2024-10-14 10:50:00,143.79,144.01,143.79,144.01,4437.0,143.2297,143.4488,143.2297,143.4488,4437.0
2024-10-14 10:55:00,143.99,144.02,143.43,143.44,22773.0,143.4289,143.4588,142.8711,142.8811,22773.0
2024-10-14 11:00:00,143.46,143.47,143.24,143.32,4559.0,142.901,142.911,142.6818,142.7615,4559.0
2024-10-14 11:05:00,143.31,143.43,143.27,143.43,3818.0,142.7516,142.8711,142.7117,142.8711,3818.0
2024-10-14 11:10:00,143.4,143.59,143.37,143.56,3098.0,142.8412,143.0305,142.8113,143.0006,3098.0
2024-10-14 11:15:00,143.53,143.59,143.51,143.59,2676.0,142.9707,143.0305,142.9508,143.0305,2676.0
2024-10-14 11:20:00,143.62,143.74,143.61,143.61,4074.0,143.0604,143.1799,143.0504,143.0504,4074.0
2024-10-14 11:25:00,143.59,143.59,143.49,143.53,2378.0,143.0305,143.0305,142.9309,142.9707,2378.0
2024-10-14 11:30:00,143.52,143.63,143.49,143.63,5617.0,142.9608,143.0703,142.9309,143.0703,5617.0
2024-10-14 11:35:00,143.65,143.67,143.6,143.6,1700.0,143.0903,143.1102,143.0404,143.0404,1700.0
2024-10-14 11:40:00,143.57,143.7,143.57,143.7,1748.0,143.0106,143.1401,143.0106,143.1401,1748.0
2024-10-14 11:45:00,143.75,143.81,143.75,143.77,1486.0,143.1899,143.2496,143.1899,143.2098,1486.0
2024-10-14 11:50:00,143.78,143.84,143.72,143.72,2057.0,143.2197,143.2795,143.16,143.16,2057.0
2024-10-14 11:55:00,143.73,143.8,143.72,143.8,1915.0,143.1699,143.2397,143.16,143.2397,1915.0
2024-10-14 12:00:00,143.88,143.98,143.88,143.97,900.0,143.3194,143.419,143.3194,143.409,900.0
2024-10-14 12:05:00,143.95,143.95,143.9,143.92,1484.0,143.3891,143.3891,143.3393,143.3592,1484.0
2024-10-14 12:10:00,143.94,143.94,143.88,143.92,2400.0,143.3791,143.3791,143.3194,143.3592,2400.0
2024-10-14 12:15:00,143.91,144.01,143.91,144.01,1021.0,143.3492,143.4488,143.3492,143.4488,1021.0
2024-10-14 12:20:00,144.01,144.06,144.01,144.03,680.0,143.4488,143.4987,143.4488,143.4688,680.0
2024-10-14 12:25:00,144.07,144.1,144.06,144.06,1600.0,143.5086,143.5385,143.4987,143.4987,1600.0
2024-10-14 12:30:00,144.1,144.18,144.08,144.1,2759.0,143.5385,143.6182,143.5186,143.5385,2759.0
2024-10-14 12:35:00,144.12,144.12,144.07,144.07,2048.0,143.5584,143.5584,143.5086,143.5086,2048.0
2024-10-14 12:40:00,144.09,144.09,143.92,144.01,2500.0,143.5285,143.5285,143.3592,143.4488,2500.0
2024-10-14 12:45:00,144.01,144.01,143.81,143.81,6097.0,143.4488,143.4488,143.2496,143.2496,6097.0
2024-10-14 12:50:00,143.82,143.98,143.82,143.98,4544.0,143.2596,143.419,143.2596,143.419,4544.0
2024-10-14 12:55:00,143.98,144.04,143.92,144.03,3506.0,143.419,143.4787,143.3592,143.4688,3506.0
2024-10-14 13:00:00,144.05,144.11,144.05,144.11,804.0,143.4887,143.5485,143.4887,143.5485,804.0
2024-10-14 13:05:00,144.16,144.16,144.05,144.05,1892.0,143.5983,143.5983,143.4887,143.4887,1892.0
2024-10-14 13:10:00,144.05,144.05,143.95,144.01,2238.0,143.4887,143.4887,143.3891,143.4488,2238.0
2024-10-14 13:15:00,144.0,144.01,143.98,143.99,502.0,143.4389,143.4488,143.419,143.4289,502.0
2024-10-14 13:20:00,143.96,144.1,143.96,144.05,2170.0,143.399,143.5385,143.399,143.4887,2170.0
2024-10-14 13:25:00,144.04,144.04,143.88,143.95,5249.0,143.4787,143.4787,143.3194,143.3891,5249.0
2024-10-14 13:30:00,143.97,143.99,143.93,143.99,2604.0,143.409,143.4289,143.3692,143.4289,2604.0
2024-10-14 13:35:00,143.97,144.01,143.94,144.0,3078.0,143.409,143.4488,143.3791,143.4389,3078.0
2024-10-14 13:40:00,144.0,144.03,143.96,143.96,1371.0,143.4389,143.4688,143.399,143.399,1371.0
2024-10-14 13:45:00,143.98,144.0,143.96,143.99,1228.0,143.419,143.4389,143.399,143.4289,1228.0
2024-10-14 13:50:00,144.0,144.0,143.9,143.91,3595.0,143.4389,143.4389,143.3393,143.3492,3595.0
2024-10-14 13:55:00,143.9,144.02,143.9,144.0,3424.0,143.3393,143.4588,143.3393,143.4389,3424.0
2024-10-14 14:00:00,143.94,144.0,143.91,144.0,700.0,143.3791,143.4389,143.3492,143.4389,700.0
2024-10-14 14:05:00,144.0,144.07,143.99,144.07,1630.0,143.4389,143.5086,143.4289,143.5086,1630.0
2024-10-14 14:10:00,144.06,144.06,143.96,143.97,3361.0,143.4987,143.4987,143.399,143.409,3361.0
2024-10-14 14:15:00,144.01,144.06,144.01,144.06,1267.0,143.4488,143.4987,143.4488,143.4987,1267.0
2024-10-14 14:20:00,144.06,144.09,144.06,144.09,831.0,143.4987,143.5285,143.4987,143.5285,831.0
2024-10-14 14:25:00,144.12,144.15,144.08,144.08,2270.0,143.5584,143.5883,143.5186,143.5186,2270.0
2024-10-14 14:30:00,144.06,144.08,144.04,144.05,2123.0,143.4987,143.5186,143.4787,143.4887,2123.0
2024-10-14 14:35:00,144.03,144.08,144.01,144.07,1137.0,143.4688,143.5186,143.4488,143.5086,1137.0
2024-10-14 14:40:00,144.07,144.11,144.07,144.11,2100.0,143.5086,143.5485,143.5086,143.5485,2100.0
2024-10-14 14:45:00,144.11,144.16,144.1,144.1,1190.0,143.5485,143.5983,143.5385,143.5385,1190.0
2024-10-14 14:50:00,144.13,144.19,144.12,144.19,3858.0,143.5684,143.6281,143.5584,143.6281,3858.0
2024-10-14 14:55:00,144.23,144.32,144.2,144.32,5855.0,143.668,143.7576,143.6381,143.7576,5855.0
2024-10-14 15:00:00,144.3,144.32,144.24,144.24,4748.0,143.7377,143.7576,143.678,143.678,4748.0
2024-10-14 15:05:00,144.24,144.25,144.19,144.23,2540.0,143.678,143.6879,143.6281,143.668,2540.0
2024-10-14 15:10:00,144.24,144.24,144.09,144.09,4332.0,143.678,143.678,143.5285,143.5285,4332.0
2024-10-14 15:15:00,144.08,144.14,144.03,144.06,3175.0,143.5186,143.5783,143.4688,143.4987,3175.0
2024-10-14 15:20:00,144.07,144.11,144.04,144.11,4467.0,143.5086,143.5485,143.4787,143.5485,4467.0
2024-10-14 15:25:00,144.1,144.13,144.06,144.09,7038.0,143.5385,143.5684,143.4987,143.5285,7038.0
2024-10-14 15:30:00,144.07,144.18,144.05,144.18,6292.0,143.5086,143.6182,143.4887,143.6182,6292.0
2024-10-14 15:35:00,144.19,144.24,144.11,144.12,5530.0,143.6281,143.678,143.5485,143.5584,5530.0
2024-10-14 15:40:00,144.13,144.28,144.13,144.26,5796.0,143.5684,143.7178,143.5684,143.6979,5796.0
2024-10-14 15:45:00,144.27,144.46,144.24,144.44,6567.0,143.7078,143.8971,143.678,143.8772,6567.0
2024-10-14 15:50:00,144.42,144.44,144.18,144.31,14533.0,143.8573,143.8772,143.6182,143.7477,14533.0
2024-10-14 15:55:00,144.31,144.39,144.09,144.14,52553.0,143.7477,143.8274,143.5285,143.5783,52553.0
2024-10-15 09:30:00,144.78,146.39,144.47,146.29,36357.0,144.2158,145.8196,143.9071,145.72,36357.0
2024-10-15 09:35:00,146.27,146.84,146.09,146.5,10900.0,145.7,146.2678,145.5207,145.9291,10900.0
2024-10-15 09:40:00,146.42,146.5,146.18,146.34,8120.0,145.8495,145.9291,145.6104,145.7698,8120.0
2024-10-15 09:45:00,146.4,146.67,146.33,146.42,15460.0,145.8295,146.0985,145.7598,145.8495,15460.0
2024-10-15 09:50:00,146.41,146.9,146.41,146.77,8792.0,145.8395,146.3276,145.8395,146.1981,8792.0
2024-10-15 09:55:00,146.65,146.83,146.44,146.62,8363.0,146.0786,146.2579,145.8694,146.0487,8363.0
2024-10-15 10:00:00,146.66,147.01,146.63,146.89,8440.0,146.0885,146.4372,146.0586,146.3176,8440.0
2024-10-15 10:05:00,146.92,147.01,146.9,146.98,4861.0,146.3475,146.4372,146.3276,146.4073,4861.0
2024-10-15 10:10:00,146.89,147.25,146.88,147.13,5719.0,146.3176,146.6762,146.3077,146.5567,5719.0
2024-10-15 10:15:00,147.16,147.16,146.71,147.09,16075.0,146.5866,146.5866,146.1383,146.5168,16075.0
2024-10-15 10:20:00,147.1,147.36,147.05,147.23,16223.0,146.5268,146.7858,146.477,146.6563,16223.0
2024-10-15 10:25:00,147.23,147.23,147.02,147.18,7700.0,146.6563,146.6563,146.4471,146.6065,7700.0
2024-10-15 10:30:00,147.11,147.15,146.56,146.62,32182.0,146.5368,146.5766,145.9889,146.0487,32182.0
2024-10-15 10:35:00,146.64,146.72,146.47,146.56,8232.0,146.0686,146.1483,145.8993,145.9889,8232.0
2024-10-15 10:40:00,146.54,146.77,146.46,146.52,10067.0,145.969,146.1981,145.8893,145.9491,10067.0
2024-10-15 10:45:00,146.52,146.52,146.27,146.34,6238.0,145.9491,145.9491,145.7,145.7698,6238.0
2024-10-15 10:50:00,146.28,146.57,146.25,146.55,8557.0,145.71,145.9989,145.6801,145.979,8557.0
2024-10-15 10:55:00,146.55,146.68,146.44,146.49,5428.0,145.979,146.1084,145.8694,145.9192,5428.0
2024-10-15 11:00:00,146.47,146.7,146.44,146.7,5779.0,145.8993,146.1284,145.8694,146.1284,5779.0
2024-10-15 11:05:00,146.75,146.89,146.67,146.89,18618.0,146.1782,146.3176,146.0985,146.3176,18618.0
2024-10-15 11:10:00,146.84,146.91,146.77,146.82,7611.0,146.2678,146.3375,146.1981,146.2479,7611.0
2024-10-15 11:15:00,146.8,146.98,146.79,146.94,5653.0,146.228,146.4073,146.218,146.3674,5653.0
2024-10-15 11:20:00,146.94,146.94,146.58,146.63,5181.0,146.3674,146.3674,146.0088,146.0586,5181.0
2024-10-15 11:25:00,146.63,146.79,146.57,146.75,11711.0,146.0586,146.218,145.9989,146.1782,11711.0
2024-10-15 11:30:00,146.77,146.79,146.6,146.69,7291.0,146.1981,146.218,146.0288,146.1184,7291.0
2024-10-15 11:35:00,146.74,146.77,146.55,146.63,3786.0,146.1682,146.1981,145.979,146.0586,3786.0
2024-10-15 11:40:00,146.62,146.85,146.62,146.8,6512.0,146.0487,146.2778,146.0487,146.228,6512.0
2024-10-15 11:45:00,146.73,146.75,146.24,146.24,8656.0,146.1583,146.1782,145.6702,145.6702,8656.0
2024-10-15 11:50:00,146.37,146.5,146.2,146.24,4884.0,145.7997,145.9291,145.6303,145.6702,4884.0
2024-10-15 11:55:00,146.27,146.28,146.2,146.22,2520.0,145.7,145.71,145.6303,145.6502,2520.0
2024-10-15 12:00:00,146.21,146.21,145.94,145.94,6509.0,145.6403,145.6403,145.3713,145.3713,6509.0
2024-10-15 12:05:00,146.0,146.3,146.0,146.3,4779.0,145.4311,145.7299,145.4311,145.7299,4779.0
2024-10-15 12:10:00,146.32,146.4,146.27,146.4,5909.0,145.7498,145.8295,145.7,145.8295,5909.0
2024-10-15 12:15:00,146.42,146.74,146.42,146.69,6629.0,145.8495,146.1682,145.8495,146.1184,6629.0
2024-10-15 12:20:00,146.68,146.71,146.45,146.52,1525.0,146.1084,146.1383,145.8793,145.9491,1525.0
2024-10-15 12:25:00,146.56,146.6,146.35,146.35,7914.0,145.9889,146.0288,145.7797,145.7797,7914.0
2024-10-15 12:30:00,146.37,146.44,146.24,146.44,24393.0,145.7997,145.8694,145.6702,145.8694,24393.0
2024-10-15 12:35:00,146.47,146.54,146.36,146.47,3326.0,145.8993,145.969,145.7897,145.8993,3326.0
2024-10-15 12:40:00,146.46,146.46,146.31,146.32,3674.0,145.8893,145.8893,145.7399,145.7498,3674.0
2024-10-15 12:45:00,146.32,146.35,146.25,146.33,3959.0,145.7498,145.7797,145.6801,145.7598,3959.0
2024-10-15 12:50:00,146.34,146.36,146.18,146.23,2236.0,145.7698,145.7897,145.6104,145.6602,2236.0
2024-10-15 12:55:00,146.27,146.28,146.21,146.22,2300.0,145.7,145.71,145.6403,145.6502,2300.0
2024-10-15 13:00:00,146.2,146.22,146.11,146.17,5320.0,145.6303,145.6502,145.5407,145.6004,5320.0
2024-10-15 13:05:00,146.14,146.14,146.08,146.12,2100.0,145.5705,145.5705,145.5108,145.5506,2100.0
2024-10-15 13:10:00,146.09,146.41,146.09,146.35,13232.0,145.5207,145.8395,145.5207,145.7797,13232.0
2024-10-15 13:15:00,146.31,146.36,146.28,146.32,2556.0,145.7399,145.7897,145.71,145.7498,2556.0
2024-10-15 13:20:00,146.34,146.46,146.32,146.46,6043.0,145.7698,145.8893,145.7498,145.8893,6043.0
2024-10-15 13:25:00,146.45,146.49,146.4,146.46,3664.0,145.8793,145.9192,145.8295,145.8893,3664.0
2024-10-15 13:30:00,146.46,146.52,146.4,146.46,10471.0,145.8893,145.9491,145.8295,145.8893,10471.0
2024-10-15 13:35:00,146.48,146.59,146.46,146.59,2741.0,145.9092,146.0188,145.8893,146.0188,2741.0
2024-10-15 13:40:00,146.59,146.67,146.58,146.67,4759.0,146.0188,146.0985,146.0088,146.0985,4759.0
2024-10-15 13:45:00,146.59,146.6,146.44,146.47,2731.0,146.0188,146.0288,145.8694,145.8993,2731.0
2024-10-15 13:50:00,146.46,146.46,146.03,146.15,4724.0,145.8893,145.8893,145.461,145.5805,4724.0
2024-10-15 13:55:00,146.15,146.18,146.09,146.16,4021.0,145.5805,145.6104,145.5207,145.5905,4021.0
2024-10-15 14:00:00,146.17,146.32,146.07,146.25,10143.0,145.6004,145.7498,145.5008,145.6801,10143.0
2024-10-15 14:05:00,146.26,146.29,146.15,146.29,9799.0,145.6901,145.72,145.5805,145.72,9799.0
2024-10-15 14:10:00,146.3,146.32,146.26,146.28,1621.0,145.7299,145.7498,145.6901,145.71,1621.0
2024-10-15 14:15:00,146.3,146.31,146.15,146.19,4796.0,145.7299,145.7399,145.5805,145.6204,4796.0
2024-10-15 14:20:00,146.16,146.25,146.15,146.23,5442.0,145.5905,145.6801,145.5805,145.6602,5442.0
2024-10-15 14:25:00,146.2,146.2,146.07,146.07,7464.0,145.6303,145.6303,145.5008,145.5008,7464.0
2024-10-15 14:30:00,146.12,146.19,146.09,146.1,3814.0,145.5506,145.6204,145.5207,145.5307,3814.0
2024-10-15 14:35:00,146.06,146.08,146.03,146.05,3465.0,145.4909,145.5108,145.461,145.4809,3465.0
2024-10-15 14:40:00,146.04,146.05,145.91,146.04,6050.0,145.4709,145.4809,145.3414,145.4709,6050.0
2024-10-15 14:45:00,146.02,146.05,145.96,146.04,6838.0,145.451,145.4809,145.3913,145.4709,6838.0
2024-10-15 14:50:00,146.04,146.16,146.04,146.14,5455.0,145.4709,145.5905,145.4709,145.5705,5455.0
2024-10-15 14:55:00,146.12,146.12,145.98,146.03,12804.0,145.5506,145.5506,145.4112,145.461,12804.0
2024-10-15 15:00:00,146.05,146.05,145.64,145.65,3737.0,145.4809,145.4809,145.0725,145.0825,3737.0
2024-10-15 15:05:00,145.67,145.74,145.6,145.67,4571.0,145.1024,145.1721,145.0327,145.1024,4571.0
2024-10-15 15:10:00,145.73,145.76,145.66,145.7,5352.0,145.1621,145.192,145.0924,145.1323,5352.0
2024-10-15 15:15:00,145.69,145.79,145.66,145.78,6487.0,145.1223,145.2219,145.0924,145.212,6487.0
2024-10-15 15:20:00,145.77,145.99,145.77,145.95,10419.0,145.202,145.4211,145.202,145.3813,10419.0
2024-10-15 15:25:00,145.96,145.97,145.83,145.89,8087.0,145.3913,145.4012,145.2618,145.3215,8087.0
2024-10-15 15:30:00,145.89,146.0,145.85,145.87,8578.0,145.3215,145.4311,145.2817,145.3016,8578.0
2024-10-15 15:35:00,145.84,145.94,145.77,145.93,6635.0,145.2717,145.3713,145.202,145.3614,6635.0
2024-10-15 15:40:00,145.95,146.1,145.95,145.99,12042.0,145.3813,145.5307,145.3813,145.4211,12042.0
2024-10-15 15:45:00,146.0,146.2,145.99,146.2,9749.0,145.4311,145.6303,145.4211,145.6303,9749.0
2024-10-15 15:50:00,146.21,146.5,146.12,146.43,25026.0,145.6403,145.9291,145.5506,145.8594,25026.0
2024-10-15 15:55:00,146.46,146.49,146.28,146.47,68110.0,145.8893,145.9192,145.71,145.8993,68110.0
2024-10-16 09:30:00,146.22,146.61,146.22,146.58,19704.0,145.6502,146.0387,145.6502,146.0088,19704.0
2024-10-16 09:35:00,146.37,146.53,145.85,145.99,43006.0,145.7997,145.959,145.2817,145.4211,43006.0
2024-10-16 09:40:00,145.99,146.47,145.96,146.45,5636.0,145.4211,145.8993,145.3913,145.8793,5636.0
2024-10-16 09:45:00,146.45,146.6,146.29,146.31,4725.0,145.8793,146.0288,145.72,145.7399,4725.0
2024-10-16 09:50:00,146.28,146.29,145.89,146.05,5629.0,145.71,145.72,145.3215,145.4809,5629.0
2024-10-16 09:55:00,145.99,146.24,145.98,146.13,5815.0,145.4211,145.6702,145.4112,145.5606,5815.0
2024-10-16 10:00:00,146.11,146.13,145.79,146.05,20761.0,145.5407,145.5606,145.2219,145.4809,20761.0
2024-10-16 10:05:00,146.02,146.05,145.83,145.84,13608.0,145.451,145.4809,145.2618,145.2717,13608.0
2024-10-16 10:10:00,145.79,145.79,145.44,145.59,5282.0,145.2219,145.2219,144.8733,145.0227,5282.0
2024-10-16 10:15:00,145.62,145.62,145.47,145.53,1900.0,145.0526,145.0526,144.9032,144.9629,1900.0
2024-10-16 10:20:00,145.53,145.54,145.43,145.5,6464.0,144.9629,144.9729,144.8633,144.933,6464.0
2024-10-16 10:25:00,145.53,145.77,145.53,145.7,8433.0,144.9629,145.202,144.9629,145.1323,8433.0
2024-10-16 10:30:00,145.68,145.68,145.6,145.6,4700.0,145.1123,145.1123,145.0327,145.0327,4700.0
2024-10-16 10:35:00,145.6,145.6,145.27,145.28,3181.0,145.0327,145.0327,144.7039,144.7139,3181.0
2024-10-16 10:40:00,145.28,145.33,145.09,145.25,4620.0,144.7139,144.7637,144.5246,144.684,4620.0
2024-10-16 10:45:00,145.25,145.4,145.17,145.4,4151.0,144.684,144.8334,144.6043,144.8334,4151.0
2024-10-16 10:50:00,145.42,145.42,145.24,145.33,11748.0,144.8534,144.8534,144.6741,144.7637,11748.0
2024-10-16 10:55:00,145.27,145.28,145.21,145.25,2608.0,144.7039,144.7139,144.6442,144.684,2608.0
2024-10-16 11:00:00,145.25,145.55,145.25,145.54,7717.0,144.684,144.9828,144.684,144.9729,7717.0
2024-10-16 11:05:00,145.52,145.66,145.47,145.66,4764.0,144.953,145.0924,144.9032,145.0924,4764.0
2024-10-16 11:10:00,145.67,145.76,145.61,145.66,17465.0,145.1024,145.192,145.0426,145.0924,17465.0
2024-10-16 11:15:00,145.65,145.76,145.47,145.47,5053.0,145.0825,145.192,144.9032,144.9032,5053.0
2024-10-16 11:20:00,145.42,145.46,145.34,145.34,2319.0,144.8534,144.8932,144.7737,144.7737,2319.0
2024-10-16 11:25:00,145.37,145.42,145.16,145.18,4956.0,144.8035,144.8534,144.5944,144.6143,4956.0
2024-10-16 11:30:00,145.19,145.23,145.11,145.22,2896.0,144.6243,144.6641,144.5446,144.6541,2896.0
2024-10-16 11:35:00,145.18,145.19,145.06,145.12,3320.0,144.6143,144.6243,144.4948,144.5545,3320.0
2024-10-16 11:40:00,145.13,145.19,145.07,145.13,2226.0,144.5645,144.6243,144.5047,144.5645,2226.0
2024-10-16 11:45:00,145.11,145.12,144.96,144.97,4115.0,144.5446,144.5545,144.3951,144.4051,4115.0
2024-10-16 11:50:00,144.94,145.0,144.92,144.96,3059.0,144.3752,144.435,144.3553,144.3951,3059.0
2024-10-16 11:55:00,144.95,144.97,144.9,144.96,2203.0,144.3852,144.4051,144.3354,144.3951,2203.0
2024-10-16 12:00:00,144.96,145.03,144.96,144.99,1351.0,144.3951,144.4649,144.3951,144.425,1351.0
2024-10-16 12:05:00,144.96,145.02,144.96,144.97,3078.0,144.3951,144.4549,144.3951,144.4051,3078.0
2024-10-16 12:10:00,144.97,144.98,144.75,144.76,6862.0,144.4051,144.4151,144.186,144.1959,6862.0
2024-10-16 12:15:00,144.78,145.07,144.77,145.03,16158.0,144.2158,144.5047,144.2059,144.4649,16158.0
2024-10-16 12:20:00,145.03,145.21,145.03,145.21,1265.0,144.4649,144.6442,144.4649,144.6442,1265.0
2024-10-16 12:25:00,145.21,145.21,145.03,145.03,3776.0,144.6442,144.6442,144.4649,144.4649,3776.0
2024-10-16 12:30:00,145.02,145.08,144.97,145.06,3215.0,144.4549,144.5147,144.4051,144.4948,3215.0
2024-10-16 12:35:00,145.09,145.11,145.01,145.02,1944.0,144.5246,144.5446,144.445,144.4549,1944.0
2024-10-16 12:40:00,145.02,145.05,144.98,145.03,2219.0,144.4549,144.4848,144.4151,144.4649,2219.0
2024-10-16 12:45:00,145.01,145.05,144.95,144.97,3464.0,144.445,144.4848,144.3852,144.4051,3464.0
2024-10-16 12:50:00,145.0,145.03,144.97,145.0,4128.0,144.435,144.4649,144.4051,144.435,4128.0
2024-10-16 12:55:00,145.02,145.09,145.02,145.09,3454.0,144.4549,144.5246,144.4549,144.5246,3454.0
2024-10-16 13:00:00,145.12,145.15,145.07,145.07,2228.0,144.5545,144.5844,144.5047,144.5047,2228.0
2024-10-16 13:05:00,145.07,145.1,145.01,145.01,2150.0,144.5047,144.5346,144.445,144.445,2150.0
2024-10-16 13:10:00,145.02,145.02,144.93,144.96,3260.0,144.4549,144.4549,144.3653,144.3951,3260.0
2024-10-16 13:15:00,144.98,145.03,144.89,144.89,5270.0,144.4151,144.4649,144.3254,144.3254,5270.0
2024-10-16 13:20:00,144.88,144.95,144.88,144.94,2899.0,144.3155,144.3852,144.3155,144.3752,2899.0
2024-10-16 13:25:00,144.93,144.97,144.89,144.9,1800.0,144.3653,144.4051,144.3254,144.3354,1800.0
2024-10-16 13:30:00,144.89,144.89,144.81,144.86,4192.0,144.3254,144.3254,144.2457,144.2955,4192.0
2024-10-16 13:35:00,144.86,144.86,144.83,144.85,5605.0,144.2955,144.2955,144.2657,144.2856,5605.0
2024-10-16 13:40:00,144.85,144.85,144.8,144.83,3127.0,144.2856,144.2856,144.2358,144.2657,3127.0
2024-10-16 13:45:00,144.83,144.98,144.82,144.98,15191.0,144.2657,144.4151,144.2557,144.4151,15191.0
2024-10-16 13:50:00,144.96,145.04,144.93,144.94,3500.0,144.3951,144.4748,144.3653,144.3752,3500.0
2024-10-16 13:55:00,144.97,144.99,144.95,144.98,1700.0,144.4051,144.425,144.3852,144.4151,1700.0
2024-10-16 14:00:00,144.94,145.03,144.91,144.91,3223.0,144.3752,144.4649,144.3453,144.3453,3223.0
2024-10-16 14:05:00,144.92,144.93,144.9,144.9,5188.0,144.3553,144.3653,144.3354,144.3354,5188.0
2024-10-16 14:10:00,144.91,144.95,144.89,144.89,2400.0,144.3453,144.3852,144.3254,144.3254,2400.0
2024-10-16 14:15:00,144.91,144.95,144.9,144.95,1229.0,144.3453,144.3852,144.3354,144.3852,1229.0
2024-10-16 14:20:00,144.96,145.31,144.95,145.31,6588.0,144.3951,144.7438,144.3852,144.7438,6588.0
2024-10-16 14:25:00,145.32,145.32,145.11,145.18,2826.0,144.7537,144.7537,144.5446,144.6143,2826.0
2024-10-16 14:30:00,145.16,145.24,145.16,145.2,1822.0,144.5944,144.6741,144.5944,144.6342,1822.0
2024-10-16 14:35:00,145.21,145.22,145.1,145.1,3212.0,144.6442,144.6541,144.5346,144.5346,3212.0
2024-10-16 14:40:00,145.09,145.14,145.08,145.13,3100.0,144.5246,144.5744,144.5147,144.5645,3100.0
2024-10-16 14:45:00,145.13,145.14,145.09,145.14,2209.0,144.5645,144.5744,144.5246,144.5744,2209.0
2024-10-16 14:50:00,145.12,145.15,145.09,145.13,3019.0,144.5545,144.5844,144.5246,144.5645,3019.0
2024-10-16 14:55:00,145.13,145.16,145.11,145.14,2401.0,144.5645,144.5944,144.5446,144.5744,2401.0
2024-10-16 15:00:00,145.15,145.36,145.14,145.34,19835.0,144.5844,144.7936,144.5744,144.7737,19835.0
2024-10-16 15:05:00,145.34,145.36,145.15,145.17,3442.0,144.7737,144.7936,144.5844,144.6043,3442.0
2024-10-16 15:10:00,145.17,145.2,145.07,145.09,2435.0,144.6043,144.6342,144.5047,144.5246,2435.0
2024-10-16 15:15:00,145.05,145.14,145.04,145.14,3797.0,144.4848,144.5744,144.4748,144.5744,3797.0
2024-10-16 15:20:00,145.14,145.15,145.07,145.11,4546.0,144.5744,144.5844,144.5047,144.5446,4546.0
2024-10-16 15:25:00,145.1,145.1,145.02,145.07,5361.0,144.5346,144.5346,144.4549,144.5047,5361.0
2024-10-16 15:30:00,145.05,145.05,144.95,145.0,6446.0,144.4848,144.4848,144.3852,144.435,6446.0
2024-10-16 15:35:00,145.02,145.21,145.01,145.09,6719.0,144.4549,144.6442,144.445,144.5246,6719.0
2024-10-16 15:40:00,145.1,145.26,145.08,145.2,6000.0,144.5346,144.694,144.5147,144.6342,6000.0
2024-10-16 15:45:00,145.2,145.29,145.18,145.27,33909.0,144.6342,144.7239,144.6143,144.7039,33909.0
2024-10-16 15:50:00,145.25,145.4,145.21,145.38,16125.0,144.684,144.8334,144.6442,144.8135,16125.0
2024-10-16 15:55:00,145.23,145.35,145.02,145.03,72533.0,144.6641,144.7836,144.4549,144.4649,72533.0
2024-10-17 09:30:00,145.45,146.33,145.32,146.15,59566.0,144.8832,145.7598,144.7537,145.5805,59566.0
2024-10-17 09:35:00,145.95,145.97,145.39,145.64,5909.0,145.3813,145.4012,144.8235,145.0725,5909.0
2024-10-17 09:40:00,145.66,145.84,145.49,145.72,27684.0,145.0924,145.2717,144.9231,145.1522,27684.0
2024-10-17 09:45:00,145.72,145.72,145.41,145.41,2964.0,145.1522,145.1522,144.8434,144.8434,2964.0
2024-10-17 09:50:00,145.41,145.63,145.4,145.61,8089.0,144.8434,145.0625,144.8334,145.0426,8089.0
2024-10-17 09:55:00,145.67,145.84,145.47,145.47,6258.0,145.1024,145.2717,144.9032,144.9032,6258.0
2024-10-17 10:00:00,145.53,145.54,145.15,145.15,5193.0,144.9629,144.9729,144.5844,144.5844,5193.0
2024-10-17 10:05:00,145.18,145.22,144.97,144.97,4098.0,144.6143,144.6541,144.4051,144.4051,4098.0
2024-10-17 10:10:00,145.03,145.29,145.03,145.24,4997.0,144.4649,144.7239,144.4649,144.6741,4997.0
2024-10-17 10:15:00,145.21,145.21,144.93,145.06,4274.0,144.6442,144.6442,144.3653,144.4948,4274.0
2024-10-17 10:20:00,145.07,145.23,145.07,145.23,4365.0,144.5047,144.6641,144.5047,144.6641,4365.0
2024-10-17 10:25:00,145.28,145.28,144.95,145.09,5050.0,144.7139,144.7139,144.3852,144.5246,5050.0
2024-10-17 10:30:00,145.08,145.22,145.08,145.18,2769.0,144.5147,144.6541,144.5147,144.6143,2769.0
2024-10-17 10:35:00,145.12,145.12,144.83,144.9,3607.0,144.5545,144.5545,144.2657,144.3354,3607.0
2024-10-17 10:40:00,144.95,145.08,144.77,144.77,2627.0,144.3852,144.5147,144.2059,144.2059,2627.0
2024-10-17 10:45:00,144.88,144.92,144.77,144.8,3807.0,144.3155,144.3553,144.2059,144.2358,3807.0
2024-10-17 10:50:00,144.78,144.83,144.67,144.75,2476.0,144.2158,144.2657,144.1063,144.186,2476.0
2024-10-17 10:55:00,144.76,144.89,144.7,144.72,3360.0,144.1959,144.3254,144.1362,144.1561,3360.0
2024-10-17 11:00:00,144.72,144.72,144.55,144.56,3257.0,144.1561,144.1561,143.9867,143.9967,3257.0
2024-10-17 11:05:00,144.53,144.75,144.49,144.75,2402.0,143.9668,144.186,143.927,144.186,2402.0
2024-10-17 11:10:00,144.74,144.79,144.69,144.75,2503.0,144.176,144.2258,144.1262,144.186,2503.0
2024-10-17 11:15:00,144.79,144.81,144.67,144.68,2476.0,144.2258,144.2457,144.1063,144.1162,2476.0
2024-10-17 11:20:00,144.68,144.68,144.62,144.63,2146.0,144.1162,144.1162,144.0565,144.0664,2146.0
2024-10-17 11:25:00,144.69,144.79,144.69,144.77,2041.0,144.1262,144.2258,144.1262,144.2059,2041.0
2024-10-17 11:30:00,144.79,144.88,144.76,144.88,3120.0,144.2258,144.3155,144.1959,144.3155,3120.0
2024-10-17 11:35:00,144.84,144.84,144.73,144.78,3440.0,144.2756,144.2756,144.166,144.2158,3440.0
2024-10-17 11:40:00,144.75,144.79,144.68,144.68,2702.0,144.186,144.2258,144.1162,144.1162,2702.0
2024-10-17 11:45:00,144.66,144.67,144.62,144.64,3000.0,144.0963,144.1063,144.0565,144.0764,3000.0
2024-10-17 11:50:00,144.65,144.67,144.47,144.48,9340.0,144.0864,144.1063,143.9071,143.917,9340.0
2024-10-17 11:55:00,144.5,144.57,144.47,144.55,3039.0,143.9369,144.0067,143.9071,143.9867,3039.0
2024-10-17 12:00:00,144.55,144.59,144.4,144.44,14548.0,143.9867,144.0266,143.8373,143.8772,14548.0
2024-10-17 12:05:00,144.45,144.51,144.37,144.37,2300.0,143.8871,143.9469,143.8074,143.8074,2300.0
2024-10-17 12:10:00,144.34,144.36,144.29,144.34,2100.0,143.7776,143.7975,143.7278,143.7776,2100.0
2024-10-17 12:15:00,144.36,144.38,144.22,144.22,3427.0,143.7975,143.8174,143.658,143.658,3427.0
2024-10-17 12:20:00,144.23,144.23,144.13,144.15,8536.0,143.668,143.668,143.5684,143.5883,8536.0
2024-10-17 12:25:00,144.15,144.24,144.14,144.24,4489.0,143.5883,143.678,143.5783,143.678,4489.0
2024-10-17 12:30:00,144.26,144.26,144.05,144.12,2557.0,143.6979,143.6979,143.4887,143.5584,2557.0
2024-10-17 12:35:00,144.14,144.25,144.14,144.22,600.0,143.5783,143.6879,143.5783,143.658,600.0
2024-10-17 12:40:00,144.22,144.26,144.19,144.24,1900.0,143.658,143.6979,143.6281,143.678,1900.0
2024-10-17 12:45:00,144.27,144.29,144.18,144.18,2018.0,143.7078,143.7278,143.6182,143.6182,2018.0
2024-10-17 12:50:00,144.19,144.23,144.18,144.22,926.0,143.6281,143.668,143.6182,143.658,926.0
2024-10-17 12:55:00,144.2,144.23,144.14,144.17,2682.0,143.6381,143.668,143.5783,143.6082,2682.0
2024-10-17 13:00:00,144.22,144.25,144.21,144.25,1423.0,143.658,143.6879,143.6481,143.6879,1423.0
2024-10-17 13:05:00,144.23,144.25,144.21,144.22,2360.0,143.668,143.6879,143.6481,143.658,2360.0
2024-10-17 13:10:00,144.25,144.25,144.15,144.2,3600.0,143.6879,143.6879,143.5883,143.6381,3600.0
2024-10-17 13:15:00,144.22,144.22,144.14,144.14,1200.0,143.658,143.658,143.5783,143.5783,1200.0
2024-10-17 13:20:00,144.14,144.2,144.13,144.14,1885.0,143.5783,143.6381,143.5684,143.5783,1885.0
2024-10-17 13:25:00,144.16,144.21,144.15,144.21,600.0,143.5983,143.6481,143.5883,143.6481,600.0
2024-10-17 13:30:00,144.19,144.29,144.16,144.28,3678.0,143.6281,143.7278,143.5983,143.7178,3678.0
2024-10-17 13:35:00,144.31,144.32,144.25,144.27,5841.0,143.7477,143.7576,143.6879,143.7078,5841.0
2024-10-17 13:40:00,144.26,144.39,144.23,144.39,2575.0,143.6979,143.8274,143.668,143.8274,2575.0
2024-10-17 13:45:00,144.39,144.47,144.38,144.47,1700.0,143.8274,143.9071,143.8174,143.9071,1700.0
2024-10-17 13:50:00,144.48,144.48,144.46,144.46,1000.0,143.917,143.917,143.8971,143.8971,1000.0
2024-10-17 13:55:00,144.46,144.46,144.37,144.37,2841.0,143.8971,143.8971,143.8074,143.8074,2841.0
2024-10-17 14:00:00,144.35,144.4,144.15,144.25,3450.0,143.7875,143.8373,143.5883,143.6879,3450.0
2024-10-17 14:05:00,144.18,144.19,143.94,143.96,1900.0,143.6182,143.6281,143.3791,143.399,1900.0
2024-10-17 14:10:00,143.94,144.09,143.94,144.08,1110.0,143.3791,143.5285,143.3791,143.5186,1110.0
2024-10-17 14:15:00,144.09,144.09,143.92,143.96,2500.0,143.5285,143.5285,143.3592,143.399,2500.0
2024-10-17 14:20:00,143.95,144.05,143.93,144.04,4679.0,143.3891,143.4887,143.3692,143.4787,4679.0
2024-10-17 14:25:00,144.01,144.02,143.93,143.93,2422.0,143.4488,143.4588,143.3692,143.3692,2422.0
2024-10-17 14:30:00,143.89,143.95,143.88,143.91,4064.0,143.3293,143.3891,143.3194,143.3492,4064.0
2024-10-17 14:35:00,143.93,143.97,143.9,143.97,2294.0,143.3692,143.409,143.3393,143.409,2294.0
2024-10-17 14:40:00,143.95,143.95,143.92,143.94,1800.0,143.3891,143.3891,143.3592,143.3791,1800.0
2024-10-17 14:45:00,143.95,144.05,143.92,143.96,5200.0,143.3891,143.4887,143.3592,143.399,5200.0
2024-10-17 14:50:00,143.94,144.06,143.92,144.01,2922.0,143.3791,143.4987,143.3592,143.4488,2922.0
2024-10-17 14:55:00,144.01,144.04,143.98,144.04,2303.0,143.4488,143.4787,143.419,143.4787,2303.0
2024-10-17 15:00:00,144.09,144.09,143.93,143.94,3891.0,143.5285,143.5285,143.3692,143.3791,3891.0
2024-10-17 15:05:00,143.9,144.02,143.9,144.02,4857.0,143.3393,143.4588,143.3393,143.4588,4857.0
2024-10-17 15:10:00,144.03,144.04,144.0,144.01,2227.0,143.4688,143.4787,143.4389,143.4488,2227.0
2024-10-17 15:15:00,144.0,144.07,143.99,144.0,2671.0,143.4389,143.5086,143.4289,143.4389,2671.0
2024-10-17 15:20:00,144.01,144.01,143.87,143.87,2361.0,143.4488,143.4488,143.3094,143.3094,2361.0
2024-10-17 15:25:00,143.91,143.91,143.81,143.84,4786.0,143.3492,143.3492,143.2496,143.2795,4786.0
2024-10-17 15:30:00,143.84,143.87,143.81,143.84,11365.0,143.2795,143.3094,143.2496,143.2795,11365.0
2024-10-17 15:35:00,143.85,143.89,143.78,143.78,6221.0,143.2895,143.3293,143.2197,143.2197,6221.0
2024-10-17 15:40:00,143.82,144.02,143.79,143.99,6928.0,143.2596,143.4588,143.2297,143.4289,6928.0
2024-10-17 15:45:00,144.0,144.08,143.93,144.06,8200.0,143.4389,143.5186,143.3692,143.4987,8200.0
2024-10-17 15:50:00,144.04,144.22,143.97,144.18,21552.0,143.4787,143.658,143.409,143.6182,21552.0
2024-10-17 15:55:00,144.16,144.27,144.07,144.18,51607.0,143.5983,143.7078,143.5086,143.6182,51607.0
2024-10-18 09:30:00,143.62,144.04,143.21,143.36,142709.0,143.0604,143.4787,142.652,142.8014,142709.0
2024-10-18 09:35:00,143.4,143.73,143.27,143.35,3795.0,142.8412,143.1699,142.7117,142.7914,3795.0
2024-10-18 09:40:00,143.47,143.82,143.38,143.78,6212.0,142.911,143.2596,142.8213,143.2197,6212.0
2024-10-18 09:45:00,143.73,143.73,143.49,143.5,8594.0,143.1699,143.1699,142.9309,142.9408,8594.0
2024-10-18 09:50:00,143.58,143.78,143.53,143.62,7292.0,143.0205,143.2197,142.9707,143.0604,7292.0
2024-10-18 09:55:00,143.62,143.74,143.5,143.63,14265.0,143.0604,143.1799,142.9408,143.0703,14265.0
2024-10-18 10:00:00,143.64,143.77,143.55,143.72,5798.0,143.0803,143.2098,142.9906,143.16,5798.0
2024-10-18 10:05:00,143.75,143.99,143.71,143.99,6704.0,143.1899,143.4289,143.15,143.4289,6704.0
2024-10-18 10:10:00,144.0,144.06,143.86,144.02,13121.0,143.4389,143.4987,143.2994,143.4588,13121.0
2024-10-18 10:15:00,144.04,144.04,143.83,143.83,7281.0,143.4787,143.4787,143.2696,143.2696,7281.0
2024-10-18 10:20:00,143.83,144.22,143.83,144.21,6132.0,143.2696,143.658,143.2696,143.6481,6132.0
2024-10-18 10:25:00,144.21,144.25,144.06,144.14,5040.0,143.6481,143.6879,143.4987,143.5783,5040.0
2024-10-18 10:30:00,144.18,144.28,143.97,143.98,5730.0,143.6182,143.7178,143.409,143.419,5730.0
2024-10-18 10:35:00,143.97,144.06,143.96,144.02,4236.0,143.409,143.4987,143.399,143.4588,4236.0
2024-10-18 10:40:00,144.02,144.18,144.02,144.18,1818.0,143.4588,143.6182,143.4588,143.6182,1818.0
2024-10-18 10:45:00,144.19,144.43,144.19,144.33,7914.0,143.6281,143.8672,143.6281,143.7676,7914.0
2024-10-18 10:50:00,144.38,144.48,144.23,144.24,4478.0,143.8174,143.917,143.668,143.678,4478.0
2024-10-18 10:55:00,144.22,144.42,144.19,144.31,4263.0,143.658,143.8573,143.6281,143.7477,4263.0
2024-10-18 11:00:00,144.31,144.55,144.31,144.55,3401.0,143.7477,143.9867,143.7477,143.9867,3401.0
2024-10-18 11:05:00,144.56,144.62,144.54,144.58,3000.0,143.9967,144.0565,143.9768,144.0166,3000.0
2024-10-18 11:10:00,144.58,144.69,144.57,144.63,3263.0,144.0166,144.1262,144.0067,144.0664,3263.0
2024-10-18 11:15:00,144.61,144.65,144.61,144.64,2269.0,144.0465,144.0864,144.0465,144.0764,2269.0
2024-10-18 11:20:00,144.66,144.71,144.56,144.61,5526.0,144.0963,144.1461,143.9967,144.0465,5526.0
2024-10-18 11:25:00,144.54,144.6,144.49,144.59,5883.0,143.9768,144.0366,143.927,144.0266,5883.0
2024-10-18 11:30:00,144.6,144.6,144.41,144.44,4596.0,144.0366,144.0366,143.8473,143.8772,4596.0
2024-10-18 11:35:00,144.39,144.39,144.31,144.32,2547.0,143.8274,143.8274,143.7477,143.7576,2547.0
2024-10-18 11:40:00,144.34,144.37,144.24,144.27,3974.0,143.7776,143.8074,143.678,143.7078,3974.0
2024-10-18 11:45:00,144.31,144.36,144.17,144.17,4011.0,143.7477,143.7975,143.6082,143.6082,4011.0
2024-10-18 11:50:00,144.17,144.17,144.07,144.09,2272.0,143.6082,143.6082,143.5086,143.5285,2272.0
2024-10-18 11:55:00,144.1,144.13,144.0,144.01,3411.0,143.5385,143.5684,143.4389,143.4488,3411.0
2024-10-18 12:00:00,144.05,144.14,144.0,144.08,4201.0,143.4887,143.5783,143.4389,143.5186,4201.0
2024-10-18 12:05:00,144.05,144.08,144.05,144.07,1953.0,143.4887,143.5186,143.4887,143.5086,1953.0
2024-10-18 12:10:00,144.07,144.14,144.07,144.09,5510.0,143.5086,143.5783,143.5086,143.5285,5510.0
2024-10-18 12:15:00,144.13,144.3,144.11,144.3,1669.0,143.5684,143.7377,143.5485,143.7377,1669.0
2024-10-18 12:20:00,144.31,144.35,144.28,144.28,4138.0,143.7477,143.7875,143.7178,143.7178,4138.0
2024-10-18 12:25:00,144.3,144.33,144.28,144.3,2209.0,143.7377,143.7676,143.7178,143.7377,2209.0
2024-10-18 12:30:00,144.31,144.4,144.28,144.4,3309.0,143.7477,143.8373,143.7178,143.8373,3309.0
2024-10-18 12:35:00,144.35,144.4,144.34,144.39,3652.0,143.7875,143.8373,143.7776,143.8274,3652.0
2024-10-18 12:40:00,144.38,144.49,144.37,144.44,2332.0,143.8174,143.927,143.8074,143.8772,2332.0
2024-10-18 12:45:00,144.46,144.51,144.43,144.44,3950.0,143.8971,143.9469,143.8672,143.8772,3950.0
2024-10-18 12:50:00,144.44,144.57,144.44,144.57,8195.0,143.8772,144.0067,143.8772,144.0067,8195.0
2024-10-18 12:55:00,144.54,144.54,144.39,144.39,3153.0,143.9768,143.9768,143.8274,143.8274,3153.0
2024-10-18 13:00:00,144.36,144.36,144.27,144.27,4525.0,143.7975,143.7975,143.7078,143.7078,4525.0
2024-10-18 13:05:00,144.3,144.41,144.3,144.4,2195.0,143.7377,143.8473,143.7377,143.8373,2195.0
2024-10-18 13:10:00,144.44,144.45,144.4,144.44,1318.0,143.8772,143.8871,143.8373,143.8772,1318.0
2024-10-18 13:15:00,144.43,144.44,144.35,144.38,4803.0,143.8672,143.8772,143.7875,143.8174,4803.0
2024-10-18 13:20:00,144.35,144.4,144.34,144.38,2355.0,143.7875,143.8373,143.7776,143.8174,2355.0
2024-10-18 13:25:00,144.38,144.39,144.27,144.29,3051.0,143.8174,143.8274,143.7078,143.7278,3051.0
2024-10-18 13:30:00,144.27,144.27,144.13,144.27,6637.0,143.7078,143.7078,143.5684,143.7078,6637.0
2024-10-18 13:35:00,144.3,144.3,144.28,144.3,1180.0,143.7377,143.7377,143.7178,143.7377,1180.0
2024-10-18 13:40:00,144.3,144.32,144.3,144.31,2486.0,143.7377,143.7576,143.7377,143.7477,2486.0
2024-10-18 13:45:00,144.33,144.4,144.29,144.29,3681.0,143.7676,143.8373,143.7278,143.7278,3681.0
2024-10-18 13:50:00,144.3,144.3,144.21,144.22,3667.0,143.7377,143.7377,143.6481,143.658,3667.0
2024-10-18 13:55:00,144.19,144.27,144.17,144.27,5333.0,143.6281,143.7078,143.6082,143.7078,5333.0
2024-10-18 14:00:00,144.26,144.34,144.13,144.34,3240.0,143.6979,143.7776,143.5684,143.7776,3240.0
2024-10-18 14:05:00,144.31,144.35,144.26,144.29,1417.0,143.7477,143.7875,143.6979,143.7278,1417.0
2024-10-18 14:10:00,144.29,144.48,144.29,144.41,6341.0,143.7278,143.917,143.7278,143.8473,6341.0
2024-10-18 14:15:00,144.4,144.41,144.37,144.41,1405.0,143.8373,143.8473,143.8074,143.8473,1405.0
2024-10-18 14:20:00,144.44,144.48,144.41,144.41,6287.0,143.8772,143.917,143.8473,143.8473,6287.0
2024-10-18 14:25:00,144.43,144.5,144.43,144.43,7375.0,143.8672,143.9369,143.8672,143.8672,7375.0
2024-10-18 14:30:00,144.43,144.48,144.37,144.44,6019.0,143.8672,143.917,143.8074,143.8772,6019.0
2024-10-18 14:35:00,144.44,144.44,144.37,144.42,3359.0,143.8772,143.8772,143.8074,143.8573,3359.0
2024-10-18 14:40:00,144.4,144.49,144.37,144.49,3811.0,143.8373,143.927,143.8074,143.927,3811.0
2024-10-18 14:45:00,144.45,144.45,144.32,144.32,2838.0,143.8871,143.8871,143.7576,143.7576,2838.0
2024-10-18 14:50:00,144.34,144.36,144.28,144.29,3214.0,143.7776,143.7975,143.7178,143.7278,3214.0
2024-10-18 14:55:00,144.29,144.33,144.29,144.32,3141.0,143.7278,143.7676,143.7278,143.7576,3141.0
2024-10-18 15:00:00,144.29,144.29,144.11,144.15,3506.0,143.7278,143.7278,143.5485,143.5883,3506.0
2024-10-18 15:05:00,144.17,144.21,144.02,144.02,6187.0,143.6082,143.6481,143.4588,143.4588,6187.0
2024-10-18 15:10:00,144.03,144.09,144.0,144.09,4353.0,143.4688,143.5285,143.4389,143.5285,4353.0
2024-10-18 15:15:00,144.07,144.11,144.04,144.04,3944.0,143.5086,143.5485,143.4787,143.4787,3944.0
2024-10-18 15:20:00,144.05,144.09,144.04,144.06,9539.0,143.4887,143.5285,143.4787,143.4987,9539.0
2024-10-18 15:25:00,144.05,144.13,144.03,144.1,9546.0,143.4887,143.5684,143.4688,143.5385,9546.0
2024-10-18 15:30:00,144.1,144.32,144.07,144.3,9504.0,143.5385,143.7576,143.5086,143.7377,9504.0
2024-10-18 15:35:00,144.28,144.33,144.2,144.33,7083.0,143.7178,143.7676,143.6381,143.7676,7083.0
2024-10-18 15:40:00,144.31,144.32,144.17,144.18,8531.0,143.7477,143.7576,143.6082,143.6182,8531.0
2024-10-18 15:45:00,144.18,144.47,144.18,144.28,15944.0,143.6182,143.9071,143.6182,143.7178,15944.0
2024-10-18 15:50:00,144.31,144.32,144.1,144.24,23103.0,143.7477,143.7576,143.5385,143.678,23103.0
2024-10-18 15:55:00,144.29,144.37,144.17,144.33,41127.0,143.7278,143.8074,143.6082,143.7676,41127.0
2024-10-21 09:30:00,144.12,144.17,142.63,143.0,126612.0,143.5584,143.6082,142.0742,142.4428,126612.0
2024-10-21 09:35:00,142.99,144.42,142.99,144.31,27541.0,142.4328,143.8573,142.4328,143.7477,27541.0
2024-10-21 09:40:00,144.37,144.49,144.18,144.49,6764.0,143.8074,143.927,143.6182,143.927,6764.0
2024-10-21 09:45:00,144.59,144.71,144.1,144.1,5078.0,144.0266,144.1461,143.5385,143.5385,5078.0
2024-10-21 09:50:00,144.08,144.39,144.08,144.36,4860.0,143.5186,143.8274,143.5186,143.7975,4860.0
2024-10-21 09:55:00,144.35,144.48,144.25,144.27,3597.0,143.7875,143.917,143.6879,143.7078,3597.0
2024-10-21 10:00:00,144.26,144.44,144.2,144.31,10638.0,143.6979,143.8772,143.6381,143.7477,10638.0
2024-10-21 10:05:00,144.38,144.83,144.38,144.83,5738.0,143.8174,144.2657,143.8174,144.2657,5738.0
2024-10-21 10:10:00,144.84,145.04,144.77,144.96,5122.0,144.2756,144.4748,144.2059,144.3951,5122.0
2024-10-21 10:15:00,144.91,145.21,144.88,145.21,2912.0,144.3453,144.6442,144.3155,144.6442,2912.0
2024-10-21 10:20:00,145.23,145.28,145.05,145.28,4641.0,144.6641,144.7139,144.4848,144.7139,4641.0
2024-10-21 10:25:00,145.22,145.29,145.06,145.14,6528.0,144.6541,144.7239,144.4948,144.5744,6528.0
2024-10-21 10:30:00,145.09,145.12,144.93,145.0,6438.0,144.5246,144.5545,144.3653,144.435,6438.0
2024-10-21 10:35:00,144.95,145.07,144.91,145.02,3823.0,144.3852,144.5047,144.3453,144.4549,3823.0
2024-10-21 10:40:00,144.99,145.0,144.77,145.0,4763.0,144.425,144.435,144.2059,144.435,4763.0
2024-10-21 10:45:00,144.98,144.98,144.59,144.81,5927.0,144.4151,144.4151,144.0266,144.2457,5927.0
2024-10-21 10:50:00,144.84,144.93,144.76,144.81,3307.0,144.2756,144.3653,144.1959,144.2457,3307.0
2024-10-21 10:55:00,144.81,144.81,144.72,144.72,2122.0,144.2457,144.2457,144.1561,144.1561,2122.0
2024-10-21 11:00:00,144.77,144.77,144.46,144.49,7796.0,144.2059,144.2059,143.8971,143.927,7796.0
2024-10-21 11:05:00,144.44,144.44,144.21,144.21,6100.0,143.8772,143.8772,143.6481,143.6481,6100.0
2024-10-21 11:10:00,144.22,144.38,144.22,144.37,1824.0,143.658,143.8174,143.658,143.8074,1824.0
2024-10-21 11:15:00,144.37,144.56,144.36,144.49,4532.0,143.8074,143.9967,143.7975,143.927,4532.0
2024-10-21 11:20:00,144.57,144.57,144.45,144.47,4998.0,144.0067,144.0067,143.8871,143.9071,4998.0
2024-10-21 11:25:00,144.5,144.58,144.37,144.55,7858.0,143.9369,144.0166,143.8074,143.9867,7858.0
2024-10-21 11:30:00,144.5,144.6,144.45,144.56,6237.0,143.9369,144.0366,143.8871,143.9967,6237.0
2024-10-21 11:35:00,144.52,144.65,144.45,144.64,5756.0,143.9569,144.0864,143.8871,144.0764,5756.0
2024-10-21 11:40:00,144.66,144.8,144.51,144.69,6272.0,144.0963,144.2358,143.9469,144.1262,6272.0
2024-10-21 11:45:00,144.75,144.8,144.68,144.76,3326.0,144.186,144.2358,144.1162,144.1959,3326.0
2024-10-21 11:50:00,144.77,144.85,144.74,144.82,5967.0,144.2059,144.2856,144.176,144.2557,5967.0
2024-10-21 11:55:00,144.83,145.0,144.83,144.93,2535.0,144.2657,144.435,144.2657,144.3653,2535.0
2024-10-21 12:00:00,144.97,144.99,144.86,144.9,2900.0,144.4051,144.425,144.2955,144.3354,2900.0
2024-10-21 12:05:00,144.96,144.96,144.85,144.94,3345.0,144.3951,144.3951,144.2856,144.3752,3345.0
2024-10-21 12:10:00,144.93,144.96,144.86,144.93,12946.0,144.3653,144.3951,144.2955,144.3653,12946.0
2024-10-21 12:15:00,144.93,144.95,144.84,144.86,3451.0,144.3653,144.3852,144.2756,144.2955,3451.0
2024-10-21 12:20:00,144.87,144.95,144.87,144.94,2585.0,144.3055,144.3852,144.3055,144.3752,2585.0
2024-10-21 12:25:00,144.92,145.01,144.92,145.0,4860.0,144.3553,144.445,144.3553,144.435,4860.0
2024-10-21 12:30:00,145.0,145.05,144.99,145.05,3925.0,144.435,144.4848,144.425,144.4848,3925.0
2024-10-21 12:35:00,145.06,145.06,144.97,145.0,3493.0,144.4948,144.4948,144.4051,144.435,3493.0
2024-10-21 12:40:00,145.09,145.1,145.02,145.02,1375.0,144.5246,144.5346,144.4549,144.4549,1375.0
2024-10-21 12:45:00,145.03,145.15,144.98,144.99,7781.0,144.4649,144.5844,144.4151,144.425,7781.0
2024-10-21 12:50:00,144.98,145.21,144.98,145.21,2400.0,144.4151,144.6442,144.4151,144.6442,2400.0
2024-10-21 12:55:00,145.28,145.36,145.28,145.28,2557.0,144.7139,144.7936,144.7139,144.7139,2557.0
2024-10-21 13:00:00,145.31,145.43,145.3,145.35,1580.0,144.7438,144.8633,144.7338,144.7836,1580.0
2024-10-21 13:05:00,145.39,145.44,145.39,145.44,463.0,144.8235,144.8733,144.8235,144.8733,463.0
2024-10-21 13:10:00,145.47,145.63,145.45,145.63,998.0,144.9032,145.0625,144.8832,145.0625,998.0
2024-10-21 13:15:00,145.72,145.72,145.51,145.53,4700.0,145.1522,145.1522,144.943,144.9629,4700.0
2024-10-21 13:20:00,145.5,145.6,145.42,145.56,22871.0,144.933,145.0327,144.8534,144.9928,22871.0
2024-10-21 13:25:00,145.57,145.66,145.52,145.53,3630.0,145.0028,145.0924,144.953,144.9629,3630.0
2024-10-21 13:30:00,145.51,145.54,145.44,145.52,5601.0,144.943,144.9729,144.8733,144.953,5601.0
2024-10-21 13:35:00,145.53,145.55,145.48,145.51,3457.0,144.9629,144.9828,144.9131,144.943,3457.0
2024-10-21 13:40:00,145.5,145.54,145.48,145.52,2236.0,144.933,144.9729,144.9131,144.953,2236.0
2024-10-21 13:45:00,145.52,145.55,145.5,145.5,2627.0,144.953,144.9828,144.933,144.933,2627.0
2024-10-21 13:50:00,145.51,145.56,145.47,145.5,6315.0,144.943,144.9928,144.9032,144.933,6315.0
2024-10-21 13:55:00,145.49,145.52,145.46,145.52,2471.0,144.9231,144.953,144.8932,144.953,2471.0
2024-10-21 14:00:00,145.5,145.51,145.46,145.5,6847.0,144.933,144.943,144.8932,144.933,6847.0
2024-10-21 14:05:00,145.5,145.5,145.43,145.44,8296.0,144.933,144.933,144.8633,144.8733,8296.0
2024-10-21 14:10:00,145.44,145.52,145.44,145.5,5794.0,144.8733,144.953,144.8733,144.933,5794.0
2024-10-21 14:15:00,145.49,145.49,145.23,145.24,4109.0,144.9231,144.9231,144.6641,144.6741,4109.0
2024-10-21 14:20:00,145.24,145.27,145.21,145.25,3630.0,144.6741,144.7039,144.6442,144.684,3630.0
2024-10-21 14:25:00,145.28,145.34,145.26,145.26,6068.0,144.7139,144.7737,144.694,144.694,6068.0
2024-10-21 14:30:00,145.31,145.31,145.22,145.28,6058.0,144.7438,144.7438,144.6541,144.7139,6058.0
2024-10-21 14:35:00,145.31,145.34,145.28,145.3,4415.0,144.7438,144.7737,144.7139,144.7338,4415.0
2024-10-21 14:40:00,145.35,145.36,145.27,145.27,4547.0,144.7836,144.7936,144.7039,144.7039,4547.0
2024-10-21 14:45:00,145.27,145.42,145.27,145.4,4875.0,144.7039,144.8534,144.7039,144.8334,4875.0
2024-10-21 14:50:00,145.4,145.44,145.36,145.43,3227.0,144.8334,144.8733,144.7936,144.8633,3227.0
2024-10-21 14:55:00,145.44,145.53,145.43,145.51,7146.0,144.8733,144.9629,144.8633,144.943,7146.0
2024-10-21 15:00:00,145.52,145.59,145.45,145.53,5685.0,144.953,145.0227,144.8832,144.9629,5685.0
2024-10-21 15:05:00,145.55,145.57,145.52,145.57,2955.0,144.9828,145.0028,144.953,145.0028,2955.0
2024-10-21 15:10:00,145.58,145.6,145.56,145.59,5434.0,145.0127,145.0327,144.9928,145.0227,5434.0
2024-10-21 15:15:00,145.56,145.76,145.55,145.75,3949.0,144.9928,145.192,144.9828,145.1821,3949.0
2024-10-21 15:20:00,145.75,145.78,145.72,145.72,4688.0,145.1821,145.212,145.1522,145.1522,4688.0
2024-10-21 15:25:00,145.76,145.77,145.65,145.7,10317.0,145.192,145.202,145.0825,145.1323,10317.0
2024-10-21 15:30:00,145.68,145.71,145.52,145.67,8322.0,145.1123,145.1422,144.953,145.1024,8322.0
2024-10-21 15:35:00,145.69,145.8,145.68,145.77,6988.0,145.1223,145.2319,145.1123,145.202,6988.0
2024-10-21 15:40:00,145.78,145.82,145.6,145.64,32521.0,145.212,145.2518,145.0327,145.0725,32521.0
2024-10-21 15:45:00,145.64,145.78,145.64,145.77,7013.0,145.0725,145.212,145.0725,145.202,7013.0
2024-10-21 15:50:00,145.75,145.75,145.44,145.48,24148.0,145.1821,145.1821,144.8733,144.9131,24148.0
2024-10-21 15:55:00,145.5,145.77,145.47,145.72,58475.0,144.933,145.202,144.9032,145.1522,58475.0
2024-10-22 09:30:00,145.15,145.71,144.56,145.63,28624.0,144.5844,145.1422,143.9967,145.0625,28624.0
2024-10-22 09:35:00,145.52,145.74,145.32,145.73,6207.0,144.953,145.1721,144.7537,145.1621,6207.0
2024-10-22 09:40:00,145.65,145.66,145.27,145.37,7794.0,145.0825,145.0924,144.7039,144.8035,7794.0
2024-10-22 09:45:00,145.49,145.62,145.4,145.55,8506.0,144.9231,145.0526,144.8334,144.9828,8506.0
2024-10-22 09:50:00,145.55,145.62,145.18,145.19,19512.0,144.9828,145.0526,144.6143,144.6243,19512.0
2024-10-22 09:55:00,145.13,145.51,144.96,145.49,11481.0,144.5645,144.943,144.3951,144.9231,11481.0
2024-10-22 10:00:00,145.57,145.61,145.31,145.51,6071.0,145.0028,145.0426,144.7438,144.943,6071.0
2024-10-22 10:05:00,145.49,145.54,145.18,145.49,4951.0,144.9231,144.9729,144.6143,144.9231,4951.0
2024-10-22 10:10:00,145.49,145.75,145.47,145.75,5418.0,144.9231,145.1821,144.9032,145.1821,5418.0
2024-10-22 10:15:00,145.74,146.14,145.5,146.14,20835.0,145.1721,145.5705,144.933,145.5705,20835.0
2024-10-22 10:20:00,146.05,146.47,146.05,146.21,15516.0,145.4809,145.8993,145.4809,145.6403,15516.0
2024-10-22 10:25:00,146.18,146.47,146.18,146.32,4459.0,145.6104,145.8993,145.6104,145.7498,4459.0
2024-10-22 10:30:00,146.35,146.44,146.18,146.34,7454.0,145.7797,145.8694,145.6104,145.7698,7454.0
2024-10-22 10:35:00,146.35,146.44,146.24,146.32,6127.0,145.7797,145.8694,145.6702,145.7498,6127.0
2024-10-22 10:40:00,146.36,146.38,146.09,146.1,7442.0,145.7897,145.8096,145.5207,145.5307,7442.0
2024-10-22 10:45:00,146.11,146.17,146.01,146.09,2892.0,145.5407,145.6004,145.4411,145.5207,2892.0
2024-10-22 10:50:00,146.12,146.2,146.04,146.16,6910.0,145.5506,145.6303,145.4709,145.5905,6910.0
2024-10-22 10:55:00,146.2,146.26,146.0,146.0,12190.0,145.6303,145.6901,145.4311,145.4311,12190.0
2024-10-22 11:00:00,146.06,146.26,146.06,146.1,3852.0,145.4909,145.6901,145.4909,145.5307,3852.0
2024-10-22 11:05:00,146.11,146.19,146.05,146.06,6867.0,145.5407,145.6204,145.4809,145.4909,6867.0
2024-10-22 11:10:00,146.13,146.13,145.59,145.59,17700.0,145.5606,145.5606,145.0227,145.0227,17700.0
2024-10-22 11:15:00,145.56,145.81,145.56,145.7,6486.0,144.9928,145.2418,144.9928,145.1323,6486.0
2024-10-22 11:20:00,145.7,145.98,145.7,145.98,4504.0,145.1323,145.4112,145.1323,145.4112,4504.0
2024-10-22 11:25:00,145.97,146.02,145.86,145.9,5010.0,145.4012,145.451,145.2916,145.3315,5010.0
2024-10-22 11:30:00,145.92,146.01,145.86,145.93,4547.0,145.3514,145.4411,145.2916,145.3614,4547.0
2024-10-22 11:35:00,145.92,145.92,145.74,145.86,6394.0,145.3514,145.3514,145.1721,145.2916,6394.0
2024-10-22 11:40:00,145.87,145.87,145.68,145.68,3849.0,145.3016,145.3016,145.1123,145.1123,3849.0
2024-10-22 11:45:00,145.68,145.68,145.54,145.54,2470.0,145.1123,145.1123,144.9729,144.9729,2470.0
2024-10-22 11:50:00,145.57,145.59,145.51,145.53,3408.0,145.0028,145.0227,144.943,144.9629,3408.0
2024-10-22 11:55:00,145.55,145.7,145.55,145.7,3058.0,144.9828,145.1323,144.9828,145.1323,3058.0
2024-10-22 12:00:00,145.68,145.68,145.54,145.56,1936.0,145.1123,145.1123,144.9729,144.9928,1936.0
2024-10-22 12:05:00,145.52,145.55,145.5,145.52,2440.0,144.953,144.9828,144.933,144.953,2440.0
2024-10-22 12:10:00,145.53,145.72,145.53,145.71,5055.0,144.9629,145.1522,144.9629,145.1422,5055.0
2024-10-22 12:15:00,145.72,145.78,145.62,145.65,6049.0,145.1522,145.212,145.0526,145.0825,6049.0
2024-10-22 12:20:00,145.6,145.64,145.43,145.49,3837.0,145.0327,145.0725,144.8633,144.9231,3837.0
2024-10-22 12:25:00,145.4,145.41,145.28,145.3,3943.0,144.8334,144.8434,144.7139,144.7338,3943.0
2024-10-22 12:30:00,145.27,145.49,145.27,145.49,3400.0,144.7039,144.9231,144.7039,144.9231,3400.0
2024-10-22 12:35:00,145.46,145.49,145.36,145.38,1500.0,144.8932,144.9231,144.7936,144.8135,1500.0
2024-10-22 12:40:00,145.4,145.42,145.36,145.42,1763.0,144.8334,144.8534,144.7936,144.8534,1763.0
2024-10-22 12:45:00,145.42,145.66,145.42,145.66,3577.0,144.8534,145.0924,144.8534,145.0924,3577.0
2024-10-22 12:50:00,145.66,145.83,145.66,145.8,2093.0,145.0924,145.2618,145.0924,145.2319,2093.0
2024-10-22 12:55:00,145.78,145.9,145.78,145.8,1647.0,145.212,145.3315,145.212,145.2319,1647.0
2024-10-22 13:00:00,145.78,145.84,145.78,145.82,1303.0,145.212,145.2717,145.212,145.2518,1303.0
2024-10-22 13:05:00,145.83,145.83,145.65,145.68,3084.0,145.2618,145.2618,145.0825,145.1123,3084.0
2024-10-22 13:10:00,145.69,145.74,145.63,145.71,3000.0,145.1223,145.1721,145.0625,145.1422,3000.0
2024-10-22 13:15:00,145.72,145.72,145.54,145.57,3610.0,145.1522,145.1522,144.9729,145.0028,3610.0
2024-10-22 13:20:00,145.58,145.61,145.51,145.51,2068.0,145.0127,145.0426,144.943,144.943,2068.0
2024-10-22 13:25:00,145.56,145.56,145.49,145.53,2460.0,144.9928,144.9928,144.9231,144.9629,2460.0
2024-10-22 13:30:00,145.53,145.55,145.49,145.53,3161.0,144.9629,144.9828,144.9231,144.9629,3161.0
2024-10-22 13:35:00,145.52,145.66,145.49,145.62,3994.0,144.953,145.0924,144.9231,145.0526,3994.0
2024-10-22 13:40:00,145.63,145.73,145.63,145.7,3542.0,145.0625,145.1621,145.0625,145.1323,3542.0
2024-10-22 13:45:00,145.71,145.81,145.71,145.76,1600.0,145.1422,145.2418,145.1422,145.192,1600.0
2024-10-22 13:50:00,145.82,145.91,145.82,145.91,844.0,145.2518,145.3414,145.2518,145.3414,844.0
2024-10-22 13:55:00,145.9,145.96,145.89,145.96,7814.0,145.3315,145.3913,145.3215,145.3913,7814.0
2024-10-22 14:00:00,145.94,146.1,145.94,146.03,3408.0,145.3713,145.5307,145.3713,145.461,3408.0
2024-10-22 14:05:00,146.03,146.05,145.97,145.97,3147.0,145.461,145.4809,145.4012,145.4012,3147.0
2024-10-22 14:10:00,146.0,146.03,145.75,145.75,1626.0,145.4311,145.461,145.1821,145.1821,1626.0
2024-10-22 14:15:00,145.76,145.85,145.73,145.85,1771.0,145.192,145.2817,145.1621,145.2817,1771.0
2024-10-22 14:20:00,145.8,145.85,145.72,145.85,2651.0,145.2319,145.2817,145.1522,145.2817,2651.0
2024-10-22 14:25:00,145.88,145.91,145.88,145.91,1274.0,145.3116,145.3414,145.3116,145.3414,1274.0
2024-10-22 14:30:00,145.92,145.96,145.91,145.95,4045.0,145.3514,145.3913,145.3414,145.3813,4045.0
2024-10-22 14:35:00,145.91,145.97,145.91,145.94,5275.0,145.3414,145.4012,145.3414,145.3713,5275.0
2024-10-22 14:40:00,145.94,145.96,145.88,145.89,1800.0,145.3713,145.3913,145.3116,145.3215,1800.0
2024-10-22 14:45:00,145.87,145.9,145.78,145.78,3045.0,145.3016,145.3315,145.212,145.212,3045.0
2024-10-22 14:50:00,145.8,145.91,145.8,145.87,3400.0,145.2319,145.3414,145.2319,145.3016,3400.0
2024-10-22 14:55:00,145.87,145.87,145.63,145.65,5815.0,145.3016,145.3016,145.0625,145.0825,5815.0
2024-10-22 15:00:00,145.63,145.75,145.59,145.75,7018.0,145.0625,145.1821,145.0227,145.1821,7018.0
2024-10-22 15:05:00,145.79,145.87,145.75,145.81,3161.0,145.2219,145.3016,145.1821,145.2418,3161.0
2024-10-22 15:10:00,145.84,145.86,145.75,145.85,3668.0,145.2717,145.2916,145.1821,145.2817,3668.0
2024-10-22 15:15:00,145.84,145.9,145.74,145.75,3287.0,145.2717,145.3315,145.1721,145.1821,3287.0
2024-10-22 15:20:00,145.78,145.78,145.64,145.65,6971.0,145.212,145.212,145.0725,145.0825,6971.0
2024-10-22 15:25:00,145.65,145.72,145.65,145.69,3827.0,145.0825,145.1522,145.0825,145.1223,3827.0
2024-10-22 15:30:00,145.7,145.93,145.69,145.88,26164.0,145.1323,145.3614,145.1223,145.3116,26164.0
2024-10-22 15:35:00,145.89,146.02,145.88,146.01,6601.0,145.3215,145.451,145.3116,145.4411,6601.0
2024-10-22 15:40:00,145.97,146.06,145.91,145.98,10095.0,145.4012,145.4909,145.3414,145.4112,10095.0
2024-10-22 15:45:00,145.99,146.07,145.98,146.05,7590.0,145.4211,145.5008,145.4112,145.4809,7590.0
2024-10-22 15:50:00,146.03,146.25,145.95,146.19,52524.0,145.461,145.6801,145.3813,145.6204,52524.0
2024-10-22 15:55:00,146.07,146.17,145.7,145.71,86439.0,145.5008,145.6004,145.1323,145.1422,86439.0
2024-10-23 09:30:00,145.74,146.14,145.31,145.42,19708.0,145.1721,145.5705,144.7438,144.8534,19708.0
2024-10-23 09:35:00,145.42,145.42,144.86,144.86,8616.0,144.8534,144.8534,144.2955,144.2955,8616.0
2024-10-23 09:40:00,144.9,144.9,144.39,144.47,11788.0,144.3354,144.3354,143.8274,143.9071,11788.0
2024-10-23 09:45:00,144.56,144.98,144.53,144.79,18195.0,143.9967,144.4151,143.9668,144.2258,18195.0
2024-10-23 09:50:00,144.94,144.96,144.79,144.82,4224.0,144.3752,144.3951,144.2258,144.2557,4224.0
2024-10-23 09:55:00,144.81,145.18,144.81,145.18,7094.0,144.2457,144.6143,144.2457,144.6143,7094.0
2024-10-23 10:00:00,145.32,145.32,144.92,145.13,11000.0,144.7537,144.7537,144.3553,144.5645,11000.0
2024-10-23 10:05:00,145.2,145.27,145.15,145.26,2300.0,144.6342,144.7039,144.5844,144.694,2300.0
2024-10-23 10:10:00,145.3,145.54,145.29,145.52,3397.0,144.7338,144.9729,144.7239,144.953,3397.0
2024-10-23 10:15:00,145.47,145.48,145.23,145.32,5189.0,144.9032,144.9131,144.6641,144.7537,5189.0
2024-10-23 10:20:00,145.25,145.26,144.93,145.0,6820.0,144.684,144.694,144.3653,144.435,6820.0
2024-10-23 10:25:00,144.97,145.34,144.9,145.34,4725.0,144.4051,144.7737,144.3354,144.7737,4725.0
2024-10-23 10:30:00,145.34,145.47,145.18,145.21,3450.0,144.7737,144.9032,144.6143,144.6442,3450.0
2024-10-23 10:35:00,145.27,145.54,145.22,145.44,8824.0,144.7039,144.9729,144.6541,144.8733,8824.0
2024-10-23 10:40:00,145.44,145.44,145.1,145.13,6327.0,144.8733,144.8733,144.5346,144.5645,6327.0
2024-10-23 10:45:00,145.21,145.42,145.14,145.41,6569.0,144.6442,144.8534,144.5744,144.8434,6569.0
2024-10-23 10:50:00,145.43,145.67,145.37,145.39,8497.0,144.8633,145.1024,144.8035,144.8235,8497.0
2024-10-23 10:55:00,145.44,145.54,145.35,145.45,6322.0,144.8733,144.9729,144.7836,144.8832,6322.0
2024-10-23 11:00:00,145.44,145.56,145.42,145.42,5884.0,144.8733,144.9928,144.8534,144.8534,5884.0
2024-10-23 11:05:00,145.42,145.47,145.26,145.32,6600.0,144.8534,144.9032,144.694,144.7537,6600.0
2024-10-23 11:10:00,145.36,145.56,145.18,145.32,7567.0,144.7936,144.9928,144.6143,144.7537,7567.0
2024-10-23 11:15:00,145.25,145.4,145.22,145.39,4559.0,144.684,144.8334,144.6541,144.8235,4559.0
2024-10-23 11:20:00,145.39,145.64,145.39,145.53,11486.0,144.8235,145.0725,144.8235,144.9629,11486.0
2024-10-23 11:25:00,145.53,145.54,145.38,145.39,9057.0,144.9629,144.9729,144.8135,144.8235,9057.0
2024-10-23 11:30:00,145.39,145.56,145.38,145.54,4159.0,144.8235,144.9928,144.8135,144.9729,4159.0
2024-10-23 11:35:00,145.54,145.65,145.5,145.58,4611.0,144.9729,145.0825,144.933,145.0127,4611.0
2024-10-23 11:40:00,145.58,145.65,145.52,145.65,9200.0,145.0127,145.0825,144.953,145.0825,9200.0
2024-10-23 11:45:00,145.73,145.78,145.72,145.78,2632.0,145.1621,145.212,145.1522,145.212,2632.0
2024-10-23 11:50:00,145.78,145.85,145.76,145.79,9074.0,145.212,145.2817,145.192,145.2219,9074.0
2024-10-23 11:55:00,145.8,145.86,145.79,145.83,2727.0,145.2319,145.2916,145.2219,145.2618,2727.0
2024-10-23 12:00:00,145.81,145.81,145.69,145.71,10618.0,145.2418,145.2418,145.1223,145.1422,10618.0
2024-10-23 12:05:00,145.76,145.82,145.49,145.52,5904.0,145.192,145.2518,144.9231,144.953,5904.0
2024-10-23 12:10:00,145.55,145.64,145.35,145.36,2893.0,144.9828,145.0725,144.7836,144.7936,2893.0
2024-10-23 12:15:00,145.34,145.48,145.34,145.48,2247.0,144.7737,144.9131,144.7737,144.9131,2247.0
2024-10-23 12:20:00,145.5,145.5,145.33,145.35,4810.0,144.933,144.933,144.7637,144.7836,4810.0
2024-10-23 12:25:00,145.35,145.41,145.31,145.34,3831.0,144.7836,144.8434,144.7438,144.7737,3831.0
2024-10-23 12:30:00,145.34,145.38,145.3,145.37,5784.0,144.7737,144.8135,144.7338,144.8035,5784.0
2024-10-23 12:35:00,145.4,145.43,145.36,145.42,3792.0,144.8334,144.8633,144.7936,144.8534,3792.0
2024-10-23 12:40:00,145.4,145.59,145.4,145.54,3315.0,144.8334,145.0227,144.8334,144.9729,3315.0
2024-10-23 12:45:00,145.66,145.76,145.64,145.76,1091.0,145.0924,145.192,145.0725,145.192,1091.0
2024-10-23 12:50:00,145.76,145.76,145.6,145.63,3318.0,145.192,145.192,145.0327,145.0625,3318.0
2024-10-23 12:55:00,145.62,145.67,145.55,145.55,1325.0,145.0526,145.1024,144.9828,144.9828,1325.0
2024-10-23 13:00:00,145.56,145.56,145.35,145.4,3712.0,144.9928,144.9928,144.7836,144.8334,3712.0
2024-10-23 13:05:00,145.4,145.4,145.3,145.34,2600.0,144.8334,144.8334,144.7338,144.7737,2600.0
2024-10-23 13:10:00,145.34,145.34,145.08,145.11,17337.0,144.7737,144.7737,144.5147,144.5446,17337.0
2024-10-23 13:15:00,145.13,145.19,145.04,145.19,3100.0,144.5645,144.6243,144.4748,144.6243,3100.0
2024-10-23 13:20:00,145.16,145.17,145.07,145.13,4114.0,144.5944,144.6043,144.5047,144.5645,4114.0
2024-10-23 13:25:00,145.17,145.24,145.16,145.24,2500.0,144.6043,144.6741,144.5944,144.6741,2500.0
2024-10-23 13:30:00,145.26,145.26,145.2,145.21,1219.0,144.694,144.694,144.6342,144.6442,1219.0
2024-10-23 13:35:00,145.16,145.16,144.97,144.97,10651.0,144.5944,144.5944,144.4051,144.4051,10651.0
2024-10-23 13:40:00,145.0,145.0,144.95,144.99,4589.0,144.435,144.435,144.3852,144.425,4589.0
2024-10-23 13:45:00,144.97,144.98,144.9,144.95,2873.0,144.4051,144.4151,144.3354,144.3852,2873.0
2024-10-23 13:50:00,144.93,144.93,144.79,144.8,3830.0,144.3653,144.3653,144.2258,144.2358,3830.0
2024-10-23 13:55:00,144.78,144.88,144.76,144.87,5603.0,144.2158,144.3155,144.1959,144.3055,5603.0
2024-10-23 14:00:00,144.92,145.01,144.85,144.85,3334.0,144.3553,144.445,144.2856,144.2856,3334.0
2024-10-23 14:05:00,144.82,144.89,144.8,144.89,3823.0,144.2557,144.3254,144.2358,144.3254,3823.0
2024-10-23 14:10:00,144.86,144.86,144.65,144.69,5658.0,144.2955,144.2955,144.0864,144.1262,5658.0
2024-10-23 14:15:00,144.69,144.7,144.6,144.62,3219.0,144.1262,144.1362,144.0366,144.0565,3219.0
2024-10-23 14:20:00,144.61,144.69,144.51,144.53,9196.0,144.0465,144.1262,143.9469,143.9668,9196.0
2024-10-23 14:25:00,144.54,144.72,144.43,144.47,9301.0,143.9768,144.1561,143.8672,143.9071,9301.0
2024-10-23 14:30:00,144.44,144.52,144.3,144.52,14516.0,143.8772,143.9569,143.7377,143.9569,14516.0
2024-10-23 14:35:00,144.56,144.62,144.47,144.62,17149.0,143.9967,144.0565,143.9071,144.0565,17149.0
2024-10-23 14:40:00,144.56,144.59,144.48,144.51,11771.0,143.9967,144.0266,143.917,143.9469,11771.0
2024-10-23 14:45:00,144.55,144.57,144.38,144.4,9984.0,143.9867,144.0067,143.8174,143.8373,9984.0
2024-10-23 14:50:00,144.4,144.42,144.26,144.34,10524.0,143.8373,143.8573,143.6979,143.7776,10524.0
2024-10-23 14:55:00,144.32,144.34,144.14,144.27,12279.0,143.7576,143.7776,143.5783,143.7078,12279.0
2024-10-23 15:00:00,144.25,144.25,144.05,144.06,13731.0,143.6879,143.6879,143.4887,143.4987,13731.0
2024-10-23 15:05:00,144.08,144.14,143.99,144.14,17589.0,143.5186,143.5783,143.4289,143.5783,17589.0
2024-10-23 15:10:00,144.14,144.23,144.0,144.14,32392.0,143.5783,143.668,143.4389,143.5783,32392.0
2024-10-23 15:15:00,144.14,144.25,144.05,144.24,33140.0,143.5783,143.6879,143.4887,143.678,33140.0
2024-10-23 15:20:00,144.22,144.33,144.21,144.3,10432.0,143.658,143.7676,143.6481,143.7377,10432.0
2024-10-23 15:25:00,144.32,144.51,144.32,144.49,3968.0,143.7576,143.9469,143.7576,143.927,3968.0
2024-10-23 15:30:00,144.53,144.84,144.47,144.78,16633.0,143.9668,144.2756,143.9071,144.2158,16633.0
2024-10-23 15:35:00,144.79,144.97,144.78,144.94,20511.0,144.2258,144.4051,144.2158,144.3752,20511.0
2024-10-23 15:40:00,144.97,145.09,144.91,144.92,30548.0,144.4051,144.5246,144.3453,144.3553,30548.0
2024-10-23 15:45:00,144.9,144.94,144.66,144.67,10989.0,144.3354,144.3752,144.0963,144.1063,10989.0
2024-10-23 15:50:00,144.69,144.93,144.66,144.76,43309.0,144.1262,144.3653,144.0963,144.1959,43309.0
2024-10-23 15:55:00,144.82,144.97,144.74,144.87,75934.0,144.2557,144.4051,144.176,144.3055,75934.0
2024-10-24 09:30:00,145.9,146.46,145.61,146.39,33701.0,145.3315,145.8893,145.0426,145.8196,33701.0
2024-10-24 09:35:00,146.22,146.25,145.54,145.89,5610.0,145.6502,145.6801,144.9729,145.3215,5610.0
2024-10-24 09:40:00,146.02,146.41,146.01,146.2,7263.0,145.451,145.8395,145.4411,145.6303,7263.0
2024-10-24 09:45:00,146.14,146.14,145.75,145.88,9344.0,145.5705,145.5705,145.1821,145.3116,9344.0
2024-10-24 09:50:00,145.89,146.19,145.79,146.09,7199.0,145.3215,145.6204,145.2219,145.5207,7199.0
2024-10-24 09:55:00,146.13,146.46,146.13,146.21,5656.0,145.5606,145.8893,145.5606,145.6403,5656.0
2024-10-24 10:00:00,146.21,146.29,145.97,146.03,7054.0,145.6403,145.72,145.4012,145.461,7054.0
2024-10-24 10:05:00,146.03,146.04,145.72,145.72,5180.0,145.461,145.4709,145.1522,145.1522,5180.0
2024-10-24 10:10:00,145.71,145.86,145.69,145.84,3792.0,145.1422,145.2916,145.1223,145.2717,3792.0
2024-10-24 10:15:00,145.86,146.12,145.77,146.0,7775.0,145.2916,145.5506,145.202,145.4311,7775.0
2024-10-24 10:20:00,145.89,146.25,145.89,146.18,4921.0,145.3215,145.6801,145.3215,145.6104,4921.0
2024-10-24 10:25:00,146.22,146.56,146.21,146.42,10255.0,145.6502,145.9889,145.6403,145.8495,10255.0
2024-10-24 10:30:00,146.37,146.48,146.34,146.36,8316.0,145.7997,145.9092,145.7698,145.7897,8316.0
2024-10-24 10:35:00,146.32,146.49,146.26,146.44,16739.0,145.7498,145.9192,145.6901,145.8694,16739.0
2024-10-24 10:40:00,146.44,146.46,146.23,146.29,12470.0,145.8694,145.8893,145.6602,145.72,12470.0
2024-10-24 10:45:00,146.31,146.31,145.96,146.11,5692.0,145.7399,145.7399,145.3913,145.5407,5692.0
2024-10-24 10:50:00,146.14,146.21,145.9,146.08,8491.0,145.5705,145.6403,145.3315,145.5108,8491.0
2024-10-24 10:55:00,146.12,146.18,146.09,146.13,3092.0,145.5506,145.6104,145.5207,145.5606,3092.0
2024-10-24 11:00:00,146.15,146.19,145.66,145.66,3431.0,145.5805,145.6204,145.0924,145.0924,3431.0
2024-10-24 11:05:00,145.57,145.65,145.41,145.64,2481.0,145.0028,145.0825,144.8434,145.0725,2481.0
2024-10-24 11:10:00,145.67,145.87,145.67,145.83,6986.0,145.1024,145.3016,145.1024,145.2618,6986.0
2024-10-24 11:15:00,145.91,145.98,145.76,145.77,4966.0,145.3414,145.4112,145.192,145.202,4966.0
2024-10-24 11:20:00,145.77,145.77,145.47,145.52,2986.0,145.202,145.202,144.9032,144.953,2986.0
2024-10-24 11:25:00,145.56,145.56,145.36,145.5,8858.0,144.9928,144.9928,144.7936,144.933,8858.0
2024-10-24 11:30:00,145.48,145.49,145.35,145.39,7568.0,144.9131,144.9231,144.7836,144.8235,7568.0
2024-10-24 11:35:00,145.37,145.37,145.19,145.19,9695.0,144.8035,144.8035,144.6243,144.6243,9695.0
2024-10-24 11:40:00,145.21,145.21,145.07,145.1,3013.0,144.6442,144.6442,144.5047,144.5346,3013.0
2024-10-24 11:45:00,145.13,145.13,144.85,144.88,4046.0,144.5645,144.5645,144.2856,144.3155,4046.0
2024-10-24 11:50:00,144.87,144.99,144.83,144.98,2160.0,144.3055,144.425,144.2657,144.4151,2160.0
2024-10-24 11:55:00,145.02,145.26,145.02,145.26,3847.0,144.4549,144.694,144.4549,144.694,3847.0
2024-10-24 12:00:00,145.25,145.29,145.23,145.27,2034.0,144.684,144.7239,144.6641,144.7039,2034.0
2024-10-24 12:05:00,145.24,145.24,144.98,145.07,4113.0,144.6741,144.6741,144.4151,144.5047,4113.0
2024-10-24 12:10:00,145.05,145.05,144.95,145.02,900.0,144.4848,144.4848,144.3852,144.4549,900.0
2024-10-24 12:15:00,145.02,145.07,144.95,144.97,3380.0,144.4549,144.5047,144.3852,144.4051,3380.0
2024-10-24 12:20:00,144.96,145.14,144.95,145.13,7731.0,144.3951,144.5744,144.3852,144.5645,7731.0
2024-10-24 12:25:00,145.12,145.42,145.11,145.4,4338.0,144.5545,144.8534,144.5446,144.8334,4338.0
2024-10-24 12:30:00,145.4,145.55,145.4,145.55,2381.0,144.8334,144.9828,144.8334,144.9828,2381.0
2024-10-24 12:35:00,145.57,145.63,145.54,145.59,4561.0,145.0028,145.0625,144.9729,145.0227,4561.0
2024-10-24 12:40:00,145.59,145.68,145.48,145.5,3100.0,145.0227,145.1123,144.9131,144.933,3100.0
2024-10-24 12:45:00,145.53,145.55,145.43,145.49,2521.0,144.9629,144.9828,144.8633,144.9231,2521.0
2024-10-24 12:50:00,145.48,145.51,145.44,145.45,1945.0,144.9131,144.943,144.8733,144.8832,1945.0
2024-10-24 12:55:00,145.43,145.51,145.42,145.5,1819.0,144.8633,144.943,144.8534,144.933,1819.0
2024-10-24 13:00:00,145.52,145.69,145.51,145.69,7388.0,144.953,145.1223,144.943,145.1223,7388.0
2024-10-24 13:05:00,145.65,145.66,145.39,145.43,3251.0,145.0825,145.0924,144.8235,144.8633,3251.0
2024-10-24 13:10:00,145.45,145.51,145.4,145.4,5290.0,144.8832,144.943,144.8334,144.8334,5290.0
2024-10-24 13:15:00,145.41,145.41,145.19,145.31,3386.0,144.8434,144.8434,144.6243,144.7438,3386.0
2024-10-24 13:20:00,145.35,145.4,145.31,145.34,4106.0,144.7836,144.8334,144.7438,144.7737,4106.0
2024-10-24 13:25:00,145.34,145.34,145.21,145.21,2547.0,144.7737,144.7737,144.6442,144.6442,2547.0
2024-10-24 13:30:00,145.23,145.23,145.13,145.16,2252.0,144.6641,144.6641,144.5645,144.5944,2252.0
2024-10-24 13:35:00,145.16,145.19,145.15,145.18,6162.0,144.5944,144.6243,144.5844,144.6143,6162.0
2024-10-24 13:40:00,145.15,145.27,145.13,145.27,2209.0,144.5844,144.7039,144.5645,144.7039,2209.0
2024-10-24 13:45:00,145.25,145.26,145.04,145.09,5382.0,144.684,144.694,144.4748,144.5246,5382.0
2024-10-24 13:50:00,145.06,145.15,145.06,145.09,1843.0,144.4948,144.5844,144.4948,144.5246,1843.0
2024-10-24 13:55:00,145.12,145.16,145.04,145.07,5934.0,144.5545,144.5944,144.4748,144.5047,5934.0
2024-10-24 14:00:00,145.04,145.07,144.91,145.06,3303.0,144.4748,144.5047,144.3453,144.4948,3303.0
2024-10-24 14:05:00,145.11,145.24,145.1,145.1,5116.0,144.5446,144.6741,144.5346,144.5346,5116.0
2024-10-24 14:10:00,145.1,145.23,145.1,145.23,1774.0,144.5346,144.6641,144.5346,144.6641,1774.0
2024-10-24 14:15:00,145.27,145.27,145.16,145.2,3314.0,144.7039,144.7039,144.5944,144.6342,3314.0
2024-10-24 14:20:00,145.17,145.21,145.13,145.17,2525.0,144.6043,144.6442,144.5645,144.6043,2525.0
2024-10-24 14:25:00,145.15,145.18,145.07,145.13,4516.0,144.5844,144.6143,144.5047,144.5645,4516.0
2024-10-24 14:30:00,145.13,145.17,145.06,145.15,2630.0,144.5645,144.6043,144.4948,144.5844,2630.0
2024-10-24 14:35:00,145.14,145.14,145.08,145.1,4960.0,144.5744,144.5744,144.5147,144.5346,4960.0
2024-10-24 14:40:00,145.09,145.21,145.09,145.21,2801.0,144.5246,144.6442,144.5246,144.6442,2801.0
2024-10-24 14:45:00,145.24,145.29,145.23,145.29,5387.0,144.6741,144.7239,144.6641,144.7239,5387.0
2024-10-24 14:50:00,145.31,145.35,145.29,145.3,3599.0,144.7438,144.7836,144.7239,144.7338,3599.0
2024-10-24 14:55:00,145.29,145.3,145.24,145.25,4024.0,144.7239,144.7338,144.6741,144.684,4024.0
2024-10-24 15:00:00,145.24,145.24,145.02,145.03,5902.0,144.6741,144.6741,144.4549,144.4649,5902.0
2024-10-24 15:05:00,145.03,145.32,145.02,145.23,19400.0,144.4649,144.7537,144.4549,144.6641,19400.0
2024-10-24 15:10:00,145.24,145.35,145.23,145.34,8505.0,144.6741,144.7836,144.6641,144.7737,8505.0
2024-10-24 15:15:00,145.31,145.31,145.18,145.21,3383.0,144.7438,144.7438,144.6143,144.6442,3383.0
2024-10-24 15:20:00,145.21,145.24,145.14,145.22,4632.0,144.6442,144.6741,144.5744,144.6541,4632.0
2024-10-24 15:25:00,145.2,145.23,145.16,145.19,2682.0,144.6342,144.6641,144.5944,144.6243,2682.0
2024-10-24 15:30:00,145.18,145.39,145.14,145.29,8245.0,144.6143,144.8235,144.5744,144.7239,8245.0
2024-10-24 15:35:00,145.34,145.34,145.22,145.22,9180.0,144.7737,144.7737,144.6541,144.6541,9180.0
2024-10-24 15:40:00,145.25,145.3,145.09,145.12,7603.0,144.684,144.7338,144.5246,144.5545,7603.0
2024-10-24 15:45:00,145.11,145.2,145.03,145.05,11950.0,144.5446,144.6342,144.4649,144.4848,11950.0
2024-10-24 15:50:00,145.03,145.16,144.79,145.16,23072.0,144.4649,144.5944,144.2258,144.5944,23072.0
2024-10-24 15:55:00,145.16,145.19,144.97,145.0,51633.0,144.5944,144.6243,144.4051,144.435,51633.0
2024-10-25 09:30:00,145.66,146.69,145.66,146.23,17355.0,145.0924,146.1184,145.0924,145.6602,17355.0
2024-10-25 09:35:00,146.44,146.63,146.42,146.51,2524.0,145.8694,146.0586,145.8495,145.9391,2524.0
2024-10-25 09:40:00,146.53,147.1,146.48,146.93,8826.0,145.959,146.5268,145.9092,146.3575,8826.0
2024-10-25 09:45:00,146.93,147.25,146.92,146.98,5277.0,146.3575,146.6762,146.3475,146.4073,5277.0
2024-10-25 09:50:00,147.08,147.14,146.97,147.0,4044.0,146.5069,146.5667,146.3973,146.4272,4044.0
2024-10-25 09:55:00,147.07,147.2,147.03,147.11,6518.0,146.4969,146.6264,146.4571,146.5368,6518.0
2024-10-25 10:00:00,147.19,147.52,147.18,147.37,6451.0,146.6165,146.9452,146.6065,146.7958,6451.0
2024-10-25 10:05:00,147.43,147.43,147.29,147.3,4657.0,146.8555,146.8555,146.7161,146.726,4657.0
2024-10-25 10:10:00,147.26,147.33,147.26,147.33,2109.0,146.6862,146.7559,146.6862,146.7559,2109.0
2024-10-25 10:15:00,147.32,147.35,147.16,147.22,2834.0,146.746,146.7758,146.5866,146.6463,2834.0
2024-10-25 10:20:00,147.29,147.39,147.13,147.22,5928.0,146.7161,146.8157,146.5567,146.6463,5928.0
2024-10-25 10:25:00,147.16,147.23,147.11,147.21,1900.0,146.5866,146.6563,146.5368,146.6364,1900.0
2024-10-25 10:30:00,147.21,147.21,147.02,147.12,2847.0,146.6364,146.6364,146.4471,146.5467,2847.0
2024-10-25 10:35:00,147.12,147.12,146.93,146.96,3091.0,146.5467,146.5467,146.3575,146.3874,3091.0
2024-10-25 10:40:00,146.96,147.0,146.81,146.84,3287.0,146.3874,146.4272,146.2379,146.2678,3287.0
2024-10-25 10:45:00,146.82,146.83,146.69,146.78,4135.0,146.2479,146.2579,146.1184,146.2081,4135.0
2024-10-25 10:50:00,146.76,146.78,146.51,146.56,5772.0,146.1881,146.2081,145.9391,145.9889,5772.0
2024-10-25 10:55:00,146.49,146.49,146.12,146.4,8121.0,145.9192,145.9192,145.5506,145.8295,8121.0
2024-10-25 11:00:00,146.41,146.52,146.4,146.45,2840.0,145.8395,145.9491,145.8295,145.8793,2840.0
2024-10-25 11:05:00,146.43,146.44,146.33,146.34,2676.0,145.8594,145.8694,145.7598,145.7698,2676.0
2024-10-25 11:10:00,146.34,146.39,146.28,146.3,2872.0,145.7698,145.8196,145.71,145.7299,2872.0
2024-10-25 11:15:00,146.26,146.28,146.24,146.24,1701.0,145.6901,145.71,145.6702,145.6702,1701.0
2024-10-25 11:20:00,146.26,146.26,146.13,146.18,3974.0,145.6901,145.6901,145.5606,145.6104,3974.0
2024-10-25 11:25:00,146.18,146.21,146.04,146.06,5085.0,145.6104,145.6403,145.4709,145.4909,5085.0
2024-10-25 11:30:00,146.09,146.21,146.03,146.03,2389.0,145.5207,145.6403,145.461,145.461,2389.0
2024-10-25 11:35:00,146.04,146.04,145.95,145.97,2598.0,145.4709,145.4709,145.3813,145.4012,2598.0
2024-10-25 11:40:00,145.97,145.99,145.86,145.92,7122.0,145.4012,145.4211,145.2916,145.3514,7122.0
2024-10-25 11:45:00,145.92,146.14,145.9,146.11,5901.0,145.3514,145.5705,145.3315,145.5407,5901.0
2024-10-25 11:50:00,146.07,146.07,145.83,145.9,4945.0,145.5008,145.5008,145.2618,145.3315,4945.0
2024-10-25 11:55:00,145.87,145.91,145.82,145.88,6123.0,145.3016,145.3414,145.2518,145.3116,6123.0
2024-10-25 12:00:00,145.88,145.9,145.79,145.83,5737.0,145.3116,145.3315,145.2219,145.2618,5737.0
2024-10-25 12:05:00,145.82,146.01,145.82,145.94,12693.0,145.2518,145.4411,145.2518,145.3713,12693.0
2024-10-25 12:10:00,145.91,146.17,145.91,146.17,5453.0,145.3414,145.6004,145.3414,145.6004,5453.0
2024-10-25 12:15:00,146.18,146.19,146.07,146.07,3990.0,145.6104,145.6204,145.5008,145.5008,3990.0
2024-10-25 12:20:00,146.11,146.15,146.1,146.1,2373.0,145.5407,145.5805,145.5307,145.5307,2373.0
2024-10-25 12:25:00,146.09,146.2,146.09,146.18,1510.0,145.5207,145.6303,145.5207,145.6104,1510.0
2024-10-25 12:30:00,146.18,146.22,146.1,146.1,5812.0,145.6104,145.6502,145.5307,145.5307,5812.0
2024-10-25 12:35:00,146.08,146.14,146.04,146.14,8036.0,145.5108,145.5705,145.4709,145.5705,8036.0
2024-10-25 12:40:00,146.14,146.25,146.13,146.25,3421.0,145.5705,145.6801,145.5606,145.6801,3421.0
2024-10-25 12:45:00,146.23,146.28,146.21,146.24,2793.0,145.6602,145.71,145.6403,145.6702,2793.0
2024-10-25 12:50:00,146.21,146.21,146.19,146.21,1328.0,145.6403,145.6403,145.6204,145.6403,1328.0
2024-10-25 12:55:00,146.19,146.19,146.15,146.16,1439.0,145.6204,145.6204,145.5805,145.5905,1439.0
2024-10-25 13:00:00,146.15,146.16,146.11,146.14,3144.0,145.5805,145.5905,145.5407,145.5705,3144.0
2024-10-25 13:05:00,146.17,146.17,146.14,146.16,1000.0,145.6004,145.6004,145.5705,145.5905,1000.0
2024-10-25 13:10:00,146.13,146.13,145.8,145.8,10165.0,145.5606,145.5606,145.2319,145.2319,10165.0
2024-10-25 13:15:00,145.78,145.78,145.71,145.78,1885.0,145.212,145.212,145.1422,145.212,1885.0
2024-10-25 13:20:00,145.69,145.76,145.56,145.75,3077.0,145.1223,145.192,144.9928,145.1821,3077.0
2024-10-25 13:25:00,145.75,145.79,145.72,145.74,3289.0,145.1821,145.2219,145.1522,145.1721,3289.0
2024-10-25 13:30:00,145.72,145.73,145.52,145.52,3127.0,145.1522,145.1621,144.953,144.953,3127.0
2024-10-25 13:35:00,145.53,145.6,145.51,145.52,2398.0,144.9629,145.0327,144.943,144.953,2398.0
2024-10-25 13:40:00,145.52,145.52,145.25,145.25,4049.0,144.953,144.953,144.684,144.684,4049.0
2024-10-25 13:45:00,145.27,145.48,145.27,145.45,2856.0,144.7039,144.9131,144.7039,144.8832,2856.0
2024-10-25 13:50:00,145.46,145.53,145.45,145.45,2115.0,144.8932,144.9629,144.8832,144.8832,2115.0
2024-10-25 13:55:00,145.43,145.46,145.29,145.31,3476.0,144.8633,144.8932,144.7239,144.7438,3476.0
2024-10-25 14:00:00,145.32,145.34,145.15,145.28,4731.0,144.7537,144.7737,144.5844,144.7139,4731.0
2024-10-25 14:05:00,145.27,145.27,145.1,145.14,3368.0,144.7039,144.7039,144.5346,144.5744,3368.0
2024-10-25 14:10:00,145.12,145.45,145.12,145.41,14118.0,144.5545,144.8832,144.5545,144.8434,14118.0
2024-10-25 14:15:00,145.45,145.51,145.43,145.51,4955.0,144.8832,144.943,144.8633,144.943,4955.0
2024-10-25 14:20:00,145.61,145.64,145.55,145.55,3481.0,145.0426,145.0725,144.9828,144.9828,3481.0
2024-10-25 14:25:00,145.55,145.7,145.53,145.68,6764.0,144.9828,145.1323,144.9629,145.1123,6764.0
2024-10-25 14:30:00,145.61,145.63,145.51,145.6,3900.0,145.0426,145.0625,144.943,145.0327,3900.0
2024-10-25 14:35:00,145.57,145.65,145.57,145.62,1200.0,145.0028,145.0825,145.0028,145.0526,1200.0
2024-10-25 14:40:00,145.67,145.68,145.57,145.57,4430.0,145.1024,145.1123,145.0028,145.0028,4430.0
2024-10-25 14:45:00,145.61,145.73,145.6,145.71,2168.0,145.0426,145.1621,145.0327,145.1422,2168.0
2024-10-25 14:50:00,145.71,145.71,145.46,145.5,6849.0,145.1422,145.1422,144.8932,144.933,6849.0
2024-10-25 14:55:00,145.5,145.56,145.42,145.56,8173.0,144.933,144.9928,144.8534,144.9928,8173.0
2024-10-25 15:00:00,145.55,145.62,145.54,145.58,1300.0,144.9828,145.0526,144.9729,145.0127,1300.0
2024-10-25 15:05:00,145.57,145.57,145.46,145.47,7779.0,145.0028,145.0028,144.8932,144.9032,7779.0
2024-10-25 15:10:00,145.46,145.49,145.31,145.32,3011.0,144.8932,144.9231,144.7438,144.7537,3011.0
2024-10-25 15:15:00,145.33,145.43,145.31,145.38,7963.0,144.7637,144.8633,144.7438,144.8135,7963.0
2024-10-25 15:20:00,145.38,145.4,145.21,145.21,7445.0,144.8135,144.8334,144.6442,144.6442,7445.0
2024-10-25 15:25:00,145.22,145.53,145.22,145.51,6339.0,144.6541,144.9629,144.6541,144.943,6339.0
2024-10-25 15:30:00,145.53,145.63,145.49,145.54,8683.0,144.9629,145.0625,144.9231,144.9729,8683.0
2024-10-25 15:35:00,145.56,145.56,145.43,145.44,9575.0,144.9928,144.9928,144.8633,144.8733,9575.0
2024-10-25 15:40:00,145.44,145.46,145.38,145.39,10971.0,144.8733,144.8932,144.8135,144.8235,10971.0
2024-10-25 15:45:00,145.38,145.45,145.32,145.4,12572.0,144.8135,144.8832,144.7537,144.8334,12572.0
2024-10-25 15:50:00,145.4,145.41,145.08,145.32,27370.0,144.8334,144.8434,144.5147,144.7537,27370.0
2024-10-25 15:55:00,145.3,145.33,145.14,145.23,72666.0,144.7338,144.7637,144.5744,144.6641,72666.0
2024-10-28 09:30:00,146.09,146.88,145.98,146.71,28148.0,145.5207,146.3077,145.4112,146.1383,28148.0
2024-10-28 09:35:00,146.71,146.8,146.45,146.49,11290.0,146.1383,146.228,145.8793,145.9192,11290.0
2024-10-28 09:40:00,146.42,146.55,146.27,146.51,2845.0,145.8495,145.979,145.7,145.9391,2845.0
2024-10-28 09:45:00,146.5,146.52,146.18,146.26,10009.0,145.9291,145.9491,145.6104,145.6901,10009.0
2024-10-28 09:50:00,146.28,146.35,146.19,146.29,7983.0,145.71,145.7797,145.6204,145.72,7983.0
2024-10-28 09:55:00,146.29,146.41,146.2,146.23,12657.0,145.72,145.8395,145.6303,145.6602,12657.0
2024-10-28 10:00:00,146.2,146.2,145.84,145.88,10429.0,145.6303,145.6303,145.2717,145.3116,10429.0
2024-10-28 10:05:00,145.89,146.05,145.8,146.05,7471.0,145.3215,145.4809,145.2319,145.4809,7471.0
2024-10-28 10:10:00,146.05,146.05,145.65,145.81,15922.0,145.4809,145.4809,145.0825,145.2418,15922.0
2024-10-28 10:15:00,145.75,145.79,145.57,145.77,5561.0,145.1821,145.2219,145.0028,145.202,5561.0
2024-10-28 10:20:00,145.75,145.91,145.7,145.71,9600.0,145.1821,145.3414,145.1323,145.1422,9600.0
2024-10-28 10:25:00,145.67,145.91,145.67,145.87,4917.0,145.1024,145.3414,145.1024,145.3016,4917.0
2024-10-28 10:30:00,145.91,145.95,145.66,145.66,4487.0,145.3414,145.3813,145.0924,145.0924,4487.0
2024-10-28 10:35:00,145.66,145.97,145.66,145.89,3834.0,145.0924,145.4012,145.0924,145.3215,3834.0
2024-10-28 10:40:00,145.88,145.99,145.88,145.99,2017.0,145.3116,145.4211,145.3116,145.4211,2017.0
2024-10-28 10:45:00,146.05,146.06,145.87,145.87,7266.0,145.4809,145.4909,145.3016,145.3016,7266.0
2024-10-28 10:50:00,145.89,145.93,145.75,145.76,10653.0,145.3215,145.3614,145.1821,145.192,10653.0
2024-10-28 10:55:00,145.72,145.78,145.28,145.41,18239.0,145.1522,145.212,144.7139,144.8434,18239.0
2024-10-28 11:00:00,145.45,145.45,144.83,144.91,11285.0,144.8832,144.8832,144.2657,144.3453,11285.0
2024-10-28 11:05:00,144.91,145.04,144.59,144.6,19493.0,144.3453,144.4748,144.0266,144.0366,19493.0
2024-10-28 11:10:00,144.62,144.71,144.19,144.19,11487.0,144.0565,144.1461,143.6281,143.6281,11487.0
2024-10-28 11:15:00,144.25,144.25,143.18,143.42,46932.0,143.6879,143.6879,142.6221,142.8611,46932.0
2024-10-28 11:20:00,143.35,143.77,143.21,143.58,14001.0,142.7914,143.2098,142.652,143.0205,14001.0
2024-10-28 11:25:00,143.56,144.43,143.45,144.36,18307.0,143.0006,143.8672,142.891,143.7975,18307.0
2024-10-28 11:30:00,144.3,144.33,143.98,144.12,13452.0,143.7377,143.7676,143.419,143.5584,13452.0
2024-10-28 11:35:00,144.05,144.12,143.96,144.09,10096.0,143.4887,143.5584,143.399,143.5285,10096.0
2024-10-28 11:40:00,144.07,144.08,143.64,143.64,22465.0,143.5086,143.5186,143.0803,143.0803,22465.0
2024-10-28 11:45:00,143.75,143.81,143.43,143.43,8273.0,143.1899,143.2496,142.8711,142.8711,8273.0
2024-10-28 11:50:00,143.4,143.67,143.4,143.59,12797.0,142.8412,143.1102,142.8412,143.0305,12797.0
2024-10-28 11:55:00,143.59,143.94,143.57,143.88,22210.0,143.0305,143.3791,143.0106,143.3194,22210.0
2024-10-28 12:00:00,143.88,143.91,143.73,143.87,4339.0,143.3194,143.3492,143.1699,143.3094,4339.0
2024-10-28 12:05:00,143.8,144.25,143.79,144.25,12345.0,143.2397,143.6879,143.2297,143.6879,12345.0
2024-10-28 12:10:00,144.26,144.42,144.26,144.34,4926.0,143.6979,143.8573,143.6979,143.7776,4926.0
2024-10-28 12:15:00,144.3,144.54,144.19,144.53,5925.0,143.7377,143.9768,143.6281,143.9668,5925.0
2024-10-28 12:20:00,144.52,144.52,144.38,144.42,3302.0,143.9569,143.9569,143.8174,143.8573,3302.0
2024-10-28 12:25:00,144.42,144.52,144.4,144.41,4776.0,143.8573,143.9569,143.8373,143.8473,4776.0
2024-10-28 12:30:00,144.38,144.49,144.18,144.23,8022.0,143.8174,143.927,143.6182,143.668,8022.0
2024-10-28 12:35:00,144.16,144.19,144.07,144.16,4175.0,143.5983,143.6281,143.5086,143.5983,4175.0
2024-10-28 12:40:00,144.16,144.36,144.16,144.33,12133.0,143.5983,143.7975,143.5983,143.7676,12133.0
2024-10-28 12:45:00,144.33,144.33,144.07,144.16,3191.0,143.7676,143.7676,143.5086,143.5983,3191.0
2024-10-28 12:50:00,144.13,144.15,144.08,144.09,3020.0,143.5684,143.5883,143.5186,143.5285,3020.0
2024-10-28 12:55:00,144.05,144.07,143.89,143.9,5843.0,143.4887,143.5086,143.3293,143.3393,5843.0
2024-10-28 13:00:00,143.91,144.06,143.91,143.94,8173.0,143.3492,143.4987,143.3492,143.3791,8173.0
2024-10-28 13:05:00,143.94,144.08,143.93,144.06,3664.0,143.3791,143.5186,143.3692,143.4987,3664.0
2024-10-28 13:10:00,144.06,144.06,143.84,143.84,4036.0,143.4987,143.4987,143.2795,143.2795,4036.0
2024-10-28 13:15:00,143.87,143.91,143.83,143.91,2985.0,143.3094,143.3492,143.2696,143.3492,2985.0
2024-10-28 13:20:00,143.88,144.03,143.87,144.03,5207.0,143.3194,143.4688,143.3094,143.4688,5207.0
2024-10-28 13:25:00,144.04,144.1,143.95,144.0,16761.0,143.4787,143.5385,143.3891,143.4389,16761.0
2024-10-28 13:30:00,144.0,144.0,143.83,143.84,5600.0,143.4389,143.4389,143.2696,143.2795,5600.0
2024-10-28 13:35:00,143.85,143.85,143.68,143.77,9703.0,143.2895,143.2895,143.1201,143.2098,9703.0
2024-10-28 13:40:00,143.82,143.82,143.76,143.78,20979.0,143.2596,143.2596,143.1998,143.2197,20979.0
2024-10-28 13:45:00,143.8,144.17,143.78,144.13,8637.0,143.2397,143.6082,143.2197,143.5684,8637.0
2024-10-28 13:50:00,144.13,144.24,144.07,144.24,6677.0,143.5684,143.678,143.5086,143.678,6677.0
2024-10-28 13:55:00,144.28,144.35,144.13,144.13,5042.0,143.7178,143.7875,143.5684,143.5684,5042.0
2024-10-28 14:00:00,144.16,144.2,143.92,144.09,5841.0,143.5983,143.6381,143.3592,143.5285,5841.0
2024-10-28 14:05:00,144.09,144.18,144.05,144.1,2694.0,143.5285,143.6182,143.4887,143.5385,2694.0
2024-10-28 14:10:00,144.17,144.21,144.06,144.12,4872.0,143.6082,143.6481,143.4987,143.5584,4872.0
2024-10-28 14:15:00,144.06,144.11,143.94,144.11,4556.0,143.4987,143.5485,143.3791,143.5485,4556.0
2024-10-28 14:20:00,144.07,144.08,143.99,144.07,3814.0,143.5086,143.5186,143.4289,143.5086,3814.0
2024-10-28 14:25:00,144.04,144.13,144.02,144.12,4462.0,143.4787,143.5684,143.4588,143.5584,4462.0
2024-10-28 14:30:00,144.11,144.15,144.08,144.11,4249.0,143.5485,143.5883,143.5186,143.5485,4249.0
2024-10-28 14:35:00,144.08,144.14,144.03,144.09,3913.0,143.5186,143.5783,143.4688,143.5285,3913.0
2024-10-28 14:40:00,144.13,144.13,144.07,144.07,2276.0,143.5684,143.5684,143.5086,143.5086,2276.0
2024-10-28 14:45:00,144.07,144.08,144.01,144.05,2750.0,143.5086,143.5186,143.4488,143.4887,2750.0
2024-10-28 14:50:00,144.06,144.22,144.05,144.19,4467.0,143.4987,143.658,143.4887,143.6281,4467.0
2024-10-28 14:55:00,144.22,144.22,144.09,144.09,4913.0,143.658,143.658,143.5285,143.5285,4913.0
2024-10-28 15:00:00,144.06,144.23,144.01,144.15,7523.0,143.4987,143.668,143.4488,143.5883,7523.0
2024-10-28 15:05:00,144.17,144.22,144.13,144.17,6908.0,143.6082,143.658,143.5684,143.6082,6908.0
2024-10-28 15:10:00,144.17,144.29,144.16,144.25,11773.0,143.6082,143.7278,143.5983,143.6879,11773.0
2024-10-28 15:15:00,144.25,144.26,144.1,144.16,7167.0,143.6879,143.6979,143.5385,143.5983,7167.0
2024-10-28 15:20:00,144.16,144.35,144.15,144.34,10852.0,143.5983,143.7875,143.5883,143.7776,10852.0
2024-10-28 15:25:00,144.36,144.41,144.29,144.34,14703.0,143.7975,143.8473,143.7278,143.7776,14703.0
2024-10-28 15:30:00,144.35,144.45,144.2,144.31,16260.0,143.7875,143.8871,143.6381,143.7477,16260.0
2024-10-28 15:35:00,144.29,144.36,144.17,144.18,16104.0,143.7278,143.7975,143.6082,143.6182,16104.0
2024-10-28 15:40:00,144.22,144.22,144.13,144.19,10277.0,143.658,143.658,143.5684,143.6281,10277.0
2024-10-28 15:45:00,144.19,144.23,144.04,144.11,18944.0,143.6281,143.668,143.4787,143.5485,18944.0
2024-10-28 15:50:00,144.15,144.26,143.97,144.22,56987.0,143.5883,143.6979,143.409,143.658,56987.0
2024-10-28 15:55:00,144.21,144.3,144.09,144.2,106205.0,143.6481,143.7377,143.5285,143.6381,106205.0
2024-10-29 09:30:00,144.36,144.71,144.09,144.3,57347.0,143.7975,144.1461,143.5285,143.7377,57347.0
2024-10-29 09:35:00,144.38,145.02,144.38,144.72,8224.0,143.8174,144.4549,143.8174,144.1561,8224.0
2024-10-29 09:40:00,144.79,144.86,144.36,144.49,15817.0,144.2258,144.2955,143.7975,143.927,15817.0
2024-10-29 09:45:00,144.52,145.13,144.5,145.01,31888.0,143.9569,144.5645,143.9369,144.445,31888.0
2024-10-29 09:50:00,145.08,145.56,145.08,145.5,22419.0,144.5147,144.9928,144.5147,144.933,22419.0
2024-10-29 09:55:00,145.65,145.79,145.5,145.75,22179.0,145.0825,145.2219,144.933,145.1821,22179.0
2024-10-29 10:00:00,145.62,145.79,145.45,145.76,16522.0,145.0526,145.2219,144.8832,145.192,16522.0
2024-10-29 10:05:00,145.84,145.84,145.56,145.81,9872.0,145.2717,145.2717,144.9928,145.2418,9872.0
2024-10-29 10:10:00,145.86,145.96,145.44,145.44,35356.0,145.2916,145.3913,144.8733,144.8733,35356.0
2024-10-29 10:15:00,145.45,145.62,145.26,145.57,48152.0,144.8832,145.0526,144.694,145.0028,48152.0
2024-10-29 10:20:00,145.55,146.08,145.48,146.08,57242.0,144.9828,145.5108,144.9131,145.5108,57242.0
2024-10-29 10:25:00,146.06,146.16,145.68,145.76,16498.0,145.4909,145.5905,145.1123,145.192,16498.0
2024-10-29 10:30:00,145.82,146.03,145.76,145.76,11289.0,145.2518,145.461,145.192,145.192,11289.0
2024-10-29 10:35:00,145.81,145.93,145.75,145.8,15337.0,145.2418,145.3614,145.1821,145.2319,15337.0
2024-10-29 10:40:00,145.84,145.84,145.49,145.54,11741.0,145.2717,145.2717,144.9231,144.9729,11741.0
2024-10-29 10:45:00,145.47,145.65,145.41,145.62,8266.0,144.9032,145.0825,144.8434,145.0526,8266.0
2024-10-29 10:50:00,145.64,145.64,145.39,145.44,6035.0,145.0725,145.0725,144.8235,144.8733,6035.0
2024-10-29 10:55:00,145.4,145.41,145.14,145.15,13647.0,144.8334,144.8434,144.5744,144.5844,13647.0
2024-10-29 11:00:00,145.12,145.41,145.12,145.38,26428.0,144.5545,144.8434,144.5545,144.8135,26428.0
2024-10-29 11:05:00,145.38,145.55,145.33,145.52,27379.0,144.8135,144.9828,144.7637,144.953,27379.0
2024-10-29 11:10:00,145.51,145.64,145.41,145.5,12677.0,144.943,145.0725,144.8434,144.933,12677.0
2024-10-29 11:15:00,145.48,145.54,145.36,145.37,7359.0,144.9131,144.9729,144.7936,144.8035,7359.0
2024-10-29 11:20:00,145.4,145.64,145.37,145.61,7607.0,144.8334,145.0725,144.8035,145.0426,7607.0
2024-10-29 11:25:00,145.6,145.64,145.52,145.52,8524.0,145.0327,145.0725,144.953,144.953,8524.0
2024-10-29 11:30:00,145.49,145.52,145.38,145.49,11292.0,144.9231,144.953,144.8135,144.9231,11292.0
2024-10-29 11:35:00,145.52,145.61,145.49,145.51,7480.0,144.953,145.0426,144.9231,144.943,7480.0
2024-10-29 11:40:00,145.51,145.73,145.48,145.58,7975.0,144.943,145.1621,144.9131,145.0127,7975.0
2024-10-29 11:45:00,145.53,145.63,145.45,145.49,6082.0,144.9629,145.0625,144.8832,144.9231,6082.0
2024-10-29 11:50:00,145.49,145.61,145.45,145.51,6342.0,144.9231,145.0426,144.8832,144.943,6342.0
2024-10-29 11:55:00,145.52,145.53,145.4,145.44,5109.0,144.953,144.9629,144.8334,144.8733,5109.0
2024-10-29 12:00:00,145.46,145.54,145.4,145.52,5987.0,144.8932,144.9729,144.8334,144.953,5987.0
2024-10-29 12:05:00,145.5,145.57,145.43,145.55,4821.0,144.933,145.0028,144.8633,144.9828,4821.0
2024-10-29 12:10:00,145.55,145.68,145.55,145.68,6907.0,144.9828,145.1123,144.9828,145.1123,6907.0
2024-10-29 12:15:00,145.69,145.8,145.67,145.72,5611.0,145.1223,145.2319,145.1024,145.1522,5611.0
2024-10-29 12:20:00,145.72,146.02,145.67,145.99,15506.0,145.1522,145.451,145.1024,145.4211,15506.0
2024-10-29 12:25:00,145.99,145.99,145.54,145.62,22921.0,145.4211,145.4211,144.9729,145.0526,22921.0
2024-10-29 12:30:00,145.58,145.67,145.51,145.58,18908.0,145.0127,145.1024,144.943,145.0127,18908.0
2024-10-29 12:35:00,145.54,145.7,145.38,145.64,14638.0,144.9729,145.1323,144.8135,145.0725,14638.0
2024-10-29 12:40:00,145.64,145.72,145.55,145.71,8338.0,145.0725,145.1522,144.9828,145.1422,8338.0
2024-10-29 12:45:00,145.71,145.75,145.59,145.75,8525.0,145.1422,145.1821,145.0227,145.1821,8525.0
2024-10-29 12:50:00,145.75,145.86,145.74,145.86,12831.0,145.1821,145.2916,145.1721,145.2916,12831.0
2024-10-29 12:55:00,145.86,145.86,145.73,145.78,11528.0,145.2916,145.2916,145.1621,145.212,11528.0
2024-10-29 13:00:00,145.78,146.0,145.78,145.93,18543.0,145.212,145.4311,145.212,145.3614,18543.0
2024-10-29 13:05:00,145.94,145.95,145.83,145.9,20546.0,145.3713,145.3813,145.2618,145.3315,20546.0
2024-10-29 13:10:00,145.87,145.94,145.82,145.92,8433.0,145.3016,145.3713,145.2518,145.3514,8433.0
2024-10-29 13:15:00,145.92,145.95,145.88,145.93,14634.0,145.3514,145.3813,145.3116,145.3614,14634.0
2024-10-29 13:20:00,145.93,145.93,145.66,145.72,17951.0,145.3614,145.3614,145.0924,145.1522,17951.0
2024-10-29 13:25:00,145.72,145.75,145.61,145.68,32419.0,145.1522,145.1821,145.0426,145.1123,32419.0
2024-10-29 13:30:00,145.68,145.73,145.64,145.65,22733.0,145.1123,145.1621,145.0725,145.0825,22733.0
2024-10-29 13:35:00,145.66,145.78,145.64,145.7,9481.0,145.0924,145.212,145.0725,145.1323,9481.0
2024-10-29 13:40:00,145.7,145.72,145.46,145.58,27921.0,145.1323,145.1522,144.8932,145.0127,27921.0
2024-10-29 13:45:00,145.57,145.83,145.57,145.81,9219.0,145.0028,145.2618,145.0028,145.2418,9219.0
2024-10-29 13:50:00,145.87,145.92,145.7,145.75,11186.0,145.3016,145.3514,145.1323,145.1821,11186.0
2024-10-29 13:55:00,145.75,145.86,145.71,145.72,11545.0,145.1821,145.2916,145.1422,145.1522,11545.0
2024-10-29 14:00:00,145.7,145.77,145.67,145.71,7531.0,145.1323,145.202,145.1024,145.1422,7531.0
2024-10-29 14:05:00,145.72,145.81,145.71,145.81,6649.0,145.1522,145.2418,145.1422,145.2418,6649.0
2024-10-29 14:10:00,145.8,145.81,145.69,145.75,14123.0,145.2319,145.2418,145.1223,145.1821,14123.0
2024-10-29 14:15:00,145.75,145.89,145.71,145.89,12610.0,145.1821,145.3215,145.1422,145.3215,12610.0
2024-10-29 14:20:00,145.86,146.08,145.8,146.08,38037.0,145.2916,145.5108,145.2319,145.5108,38037.0
2024-10-29 14:25:00,146.1,146.17,145.99,146.17,22263.0,145.5307,145.6004,145.4211,145.6004,22263.0
2024-10-29 14:30:00,146.18,146.26,146.13,146.22,18398.0,145.6104,145.6901,145.5606,145.6502,18398.0
2024-10-29 14:35:00,146.21,146.22,146.13,146.2,12455.0,145.6403,145.6502,145.5606,145.6303,12455.0
2024-10-29 14:40:00,146.18,146.24,146.03,146.08,52946.0,145.6104,145.6702,145.461,145.5108,52946.0
2024-10-29 14:45:00,146.03,146.07,145.77,145.78,24276.0,145.461,145.5008,145.202,145.212,24276.0
2024-10-29 14:50:00,145.78,145.81,145.53,145.55,8232.0,145.212,145.2418,144.9629,144.9828,8232.0
2024-10-29 14:55:00,145.52,145.62,145.35,145.39,16528.0,144.953,145.0526,144.7836,144.8235,16528.0
2024-10-29 15:00:00,145.39,145.89,145.38,145.69,30931.0,144.8235,145.3215,144.8135,145.1223,30931.0
2024-10-29 15:05:00,145.69,145.81,145.6,145.71,9337.0,145.1223,145.2418,145.0327,145.1422,9337.0
2024-10-29 15:10:00,145.69,145.7,145.53,145.67,11616.0,145.1223,145.1323,144.9629,145.1024,11616.0
2024-10-29 15:15:00,145.65,145.76,145.65,145.72,16708.0,145.0825,145.192,145.0825,145.1522,16708.0
2024-10-29 15:20:00,145.69,145.76,145.69,145.69,8729.0,145.1223,145.192,145.1223,145.1223,8729.0
2024-10-29 15:25:00,145.67,145.71,145.65,145.7,15006.0,145.1024,145.1422,145.0825,145.1323,15006.0
2024-10-29 15:30:00,145.67,145.73,145.61,145.69,18508.0,145.1024,145.1621,145.0426,145.1223,18508.0
2024-10-29 15:35:00,145.69,145.76,145.61,145.75,14214.0,145.1223,145.192,145.0426,145.1821,14214.0
2024-10-29 15:40:00,145.75,145.91,145.72,145.85,31181.0,145.1821,145.3414,145.1522,145.2817,31181.0
2024-10-29 15:45:00,145.86,145.89,145.75,145.78,24934.0,145.2916,145.3215,145.1821,145.212,24934.0
2024-10-29 15:50:00,145.73,145.78,145.56,145.65,54553.0,145.1621,145.212,144.9928,145.0825,54553.0
2024-10-29 15:55:00,145.68,145.75,145.55,145.56,113909.0,145.1123,145.1821,144.9828,144.9928,113909.0
2024-10-30 09:30:00,147.48,147.85,144.68,146.25,79019.0,146.9053,147.2739,144.1162,145.6801,79019.0
2024-10-30 09:35:00,146.46,147.53,146.24,146.36,93259.0,145.8893,146.9551,145.6702,145.7897,93259.0
2024-10-30 09:40:00,146.52,147.26,146.49,147.14,28955.0,145.9491,146.6862,145.9192,146.5667,28955.0
2024-10-30 09:45:00,147.24,148.35,147.22,148.0,56636.0,146.6663,147.7719,146.6463,147.4233,56636.0
2024-10-30 09:50:00,148.0,149.1,147.46,148.99,88171.0,147.4233,148.519,146.8854,148.4094,88171.0
2024-10-30 09:55:00,148.96,148.96,148.08,148.26,16613.0,148.3796,148.3796,147.503,147.6823,16613.0
2024-10-30 10:00:00,148.21,148.66,148.03,148.55,39345.0,147.6325,148.0807,147.4532,147.9712,39345.0
2024-10-30 10:05:00,148.54,149.39,148.46,149.35,45419.0,147.9612,148.8079,147.8815,148.768,45419.0
2024-10-30 10:10:00,149.35,149.6,149.21,149.46,20107.0,148.768,149.0171,148.6286,148.8776,20107.0
2024-10-30 10:15:00,149.42,149.69,149.27,149.65,13691.0,148.8378,149.1067,148.6884,149.0669,13691.0
2024-10-30 10:20:00,149.65,151.0,149.65,150.33,55577.0,149.0669,150.4116,149.0669,149.7442,55577.0
2024-10-30 10:25:00,150.35,150.99,150.35,150.8,17933.0,149.7641,150.4017,149.7641,150.2124,17933.0
2024-10-30 10:30:00,150.76,151.34,150.74,150.94,25165.0,150.1725,150.7503,150.1526,150.3518,25165.0
2024-10-30 10:35:00,150.91,151.01,150.61,150.79,17076.0,150.322,150.4216,150.0231,150.2024,17076.0
2024-10-30 10:40:00,150.88,150.92,150.38,150.64,34988.0,150.2921,150.3319,149.794,150.053,34988.0
2024-10-30 10:45:00,150.64,150.85,150.48,150.85,21509.0,150.053,150.2622,149.8936,150.2622,21509.0
2024-10-30 10:50:00,150.97,151.33,150.68,150.72,25833.0,150.3817,150.7403,150.0929,150.1327,25833.0
2024-10-30 10:55:00,150.77,150.77,150.0,150.12,18822.0,150.1825,150.1825,149.4155,149.535,18822.0
2024-10-30 11:00:00,150.14,150.79,150.04,150.78,19023.0,149.555,150.2024,149.4554,150.1925,19023.0
2024-10-30 11:05:00,150.79,150.84,150.44,150.73,33144.0,150.2024,150.2522,149.8538,150.1427,33144.0
2024-10-30 11:10:00,150.71,150.9,150.49,150.81,24183.0,150.1227,150.312,149.9036,150.2224,24183.0
2024-10-30 11:15:00,150.8,150.86,150.57,150.82,13888.0,150.2124,150.2722,149.9833,150.2323,13888.0
2024-10-30 11:20:00,150.82,151.02,150.66,151.0,11073.0,150.2323,150.4315,150.0729,150.4116,11073.0
2024-10-30 11:25:00,150.89,151.0,150.58,150.62,20785.0,150.302,150.4116,149.9932,150.0331,20785.0
2024-10-30 11:30:00,150.55,150.63,150.24,150.28,11428.0,149.9634,150.0431,149.6546,149.6944,11428.0
2024-10-30 11:35:00,150.21,150.25,149.8,149.86,19979.0,149.6247,149.6645,149.2163,149.2761,19979.0
2024-10-30 11:40:00,149.87,149.94,149.53,149.82,27846.0,149.286,149.3557,148.9473,149.2362,27846.0
2024-10-30 11:45:00,149.81,150.24,149.81,150.06,33019.0,149.2262,149.6546,149.2262,149.4753,33019.0
2024-10-30 11:50:00,150.06,150.17,149.75,149.75,26437.0,149.4753,149.5848,149.1665,149.1665,26437.0
2024-10-30 11:55:00,149.7,149.83,149.52,149.78,10306.0,149.1167,149.2462,148.9374,149.1964,10306.0
2024-10-30 12:00:00,149.66,150.08,149.59,150.03,31029.0,149.0768,149.4952,149.0071,149.4454,31029.0
2024-10-30 12:05:00,150.03,150.18,149.73,149.89,11699.0,149.4454,149.5948,149.1466,149.3059,11699.0
2024-10-30 12:10:00,149.85,150.0,149.46,149.71,105151.0,149.2661,149.4155,148.8776,149.1266,105151.0
2024-10-30 12:15:00,149.73,149.79,149.54,149.61,6808.0,149.1466,149.2063,148.9573,149.027,6808.0
2024-10-30 12:20:00,149.52,149.67,149.39,149.45,4302.0,148.9374,149.0868,148.8079,148.8677,4302.0
2024-10-30 12:25:00,149.39,149.39,149.11,149.17,13819.0,148.8079,148.8079,148.529,148.5887,13819.0
2024-10-30 12:30:00,149.18,149.24,148.55,148.95,18094.0,148.5987,148.6585,147.9712,148.3696,18094.0
2024-10-30 12:35:00,148.94,148.99,148.59,148.88,8224.0,148.3596,148.4094,148.011,148.2999,8224.0
2024-10-30 12:40:00,148.88,148.94,148.67,148.75,14559.0,148.2999,148.3596,148.0907,148.1704,14559.0
2024-10-30 12:45:00,148.75,148.98,148.61,148.98,13013.0,148.1704,148.3995,148.0309,148.3995,13013.0
2024-10-30 12:50:00,149.04,149.2,149.0,149.09,4893.0,148.4592,148.6186,148.4194,148.5091,4893.0
2024-10-30 12:55:00,149.14,149.15,148.98,149.07,6417.0,148.5589,148.5688,148.3995,148.4891,6417.0
2024-10-30 13:00:00,149.06,149.31,148.94,149.3,4314.0,148.4792,148.7282,148.3596,148.7182,4314.0
2024-10-30 13:05:00,149.3,149.39,149.14,149.39,6253.0,148.7182,148.8079,148.5589,148.8079,6253.0
2024-10-30 13:10:00,149.39,149.44,149.2,149.25,16238.0,148.8079,148.8577,148.6186,148.6684,16238.0
2024-10-30 13:15:00,149.25,149.65,149.22,149.58,17895.0,148.6684,149.0669,148.6385,148.9971,17895.0
2024-10-30 13:20:00,149.61,149.64,149.25,149.42,17230.0,149.027,149.0569,148.6684,148.8378,17230.0
2024-10-30 13:25:00,149.49,149.67,149.38,149.65,4979.0,148.9075,149.0868,148.7979,149.0669,4979.0
2024-10-30 13:30:00,149.61,149.68,149.47,149.56,8891.0,149.027,149.0968,148.8876,148.9772,8891.0
2024-10-30 13:35:00,149.57,149.57,149.29,149.41,15685.0,148.9872,148.9872,148.7083,148.8278,15685.0
2024-10-30 13:40:00,149.4,149.61,149.23,149.61,10462.0,148.8178,149.027,148.6485,149.027,10462.0
2024-10-30 13:45:00,149.62,149.98,149.57,149.9,10949.0,149.037,149.3956,148.9872,149.3159,10949.0
2024-10-30 13:50:00,149.88,149.88,149.36,149.47,12946.0,149.296,149.296,148.778,148.8876,12946.0
2024-10-30 13:55:00,149.47,149.54,149.18,149.28,18019.0,148.8876,148.9573,148.5987,148.6983,18019.0
2024-10-30 14:00:00,149.3,149.32,149.06,149.21,5854.0,148.7182,148.7382,148.4792,148.6286,5854.0
2024-10-30 14:05:00,149.2,149.27,149.09,149.26,5152.0,148.6186,148.6884,148.5091,148.6784,5152.0
2024-10-30 14:10:00,149.25,149.26,148.94,148.97,8966.0,148.6684,148.6784,148.3596,148.3895,8966.0
2024-10-30 14:15:00,148.96,149.15,148.88,148.89,7468.0,148.3796,148.5688,148.2999,148.3098,7468.0
2024-10-30 14:20:00,148.89,149.05,148.76,149.03,12260.0,148.3098,148.4692,148.1803,148.4493,12260.0
2024-10-30 14:25:00,149.03,149.11,148.78,148.83,7849.0,148.4493,148.529,148.2003,148.2501,7849.0
2024-10-30 14:30:00,148.76,148.92,148.71,148.9,4989.0,148.1803,148.3397,148.1305,148.3198,4989.0
2024-10-30 14:35:00,148.86,149.24,148.86,149.18,22776.0,148.28,148.6585,148.28,148.5987,22776.0
2024-10-30 14:40:00,149.14,149.68,149.12,149.66,14446.0,148.5589,149.0968,148.5389,149.0768,14446.0
2024-10-30 14:45:00,149.64,149.68,149.26,149.34,15817.0,149.0569,149.0968,148.6784,148.7581,15817.0
2024-10-30 14:50:00,149.34,149.52,149.32,149.4,18129.0,148.7581,148.9374,148.7382,148.8178,18129.0
2024-10-30 14:55:00,149.41,149.61,149.4,149.56,9663.0,148.8278,149.027,148.8178,148.9772,9663.0
2024-10-30 15:00:00,149.56,149.61,149.44,149.59,18974.0,148.9772,149.027,148.8577,149.0071,18974.0
2024-10-30 15:05:00,149.58,149.72,149.45,149.61,15123.0,148.9971,149.1366,148.8677,149.027,15123.0
2024-10-30 15:10:00,149.62,149.74,149.6,149.64,9954.0,149.037,149.1565,149.0171,149.0569,9954.0
2024-10-30 15:15:00,149.64,149.64,149.2,149.35,48557.0,149.0569,149.0569,148.6186,148.768,48557.0
2024-10-30 15:20:00,149.33,149.41,149.23,149.38,11168.0,148.7481,148.8278,148.6485,148.7979,11168.0
2024-10-30 15:25:00,149.37,149.55,149.16,149.21,26066.0,148.788,148.9673,148.5788,148.6286,26066.0
2024-10-30 15:30:00,149.21,149.28,148.87,149.28,20028.0,148.6286,148.6983,148.2899,148.6983,20028.0
2024-10-30 15:35:00,149.28,149.3,149.09,149.16,17789.0,148.6983,148.7182,148.5091,148.5788,17789.0
2024-10-30 15:40:00,149.12,149.21,149.03,149.03,23955.0,148.5389,148.6286,148.4493,148.4493,23955.0
2024-10-30 15:45:00,149.03,149.13,148.92,149.04,17517.0,148.4493,148.5489,148.3397,148.4592,17517.0
2024-10-30 15:50:00,149.04,149.05,148.75,148.82,57663.0,148.4592,148.4692,148.1704,148.2401,57663.0
2024-10-30 15:55:00,148.86,149.2,148.63,149.17,141448.0,148.28,148.6186,148.0508,148.5887,141448.0
2024-10-31 09:30:00,148.31,149.0,147.59,148.68,46947.0,147.7321,148.4194,147.0149,148.1007,46947.0
2024-10-31 09:35:00,148.78,148.79,147.77,148.03,8800.0,148.2003,148.2102,147.1942,147.4532,8800.0
2024-10-31 09:40:00,148.04,148.51,148.0,148.25,14084.0,147.4631,147.9313,147.4233,147.6723,14084.0
2024-10-31 09:45:00,148.24,148.57,148.14,148.47,15605.0,147.6624,147.9911,147.5628,147.8915,15605.0
2024-10-31 09:50:00,148.47,148.72,148.46,148.63,11423.0,147.8915,148.1405,147.8815,148.0508,11423.0
2024-10-31 09:55:00,148.55,149.33,148.3,149.33,16093.0,147.9712,148.7481,147.7221,148.7481,16093.0
2024-10-31 10:00:00,149.42,149.43,149.09,149.1,6041.0,148.8378,148.8477,148.5091,148.519,6041.0
2024-10-31 10:05:00,149.15,149.27,149.0,149.16,9303.0,148.5688,148.6884,148.4194,148.5788,9303.0
2024-10-31 10:10:00,149.11,149.55,149.1,149.49,10686.0,148.529,148.9673,148.519,148.9075,10686.0
2024-10-31 10:15:00,149.49,150.29,149.49,150.2,23145.0,148.9075,149.7044,148.9075,149.6147,23145.0
2024-10-31 10:20:00,150.2,150.33,150.06,150.25,27804.0,149.6147,149.7442,149.4753,149.6645,27804.0
2024-10-31 10:25:00,150.24,150.25,149.82,149.9,16415.0,149.6546,149.6645,149.2362,149.3159,16415.0
2024-10-31 10:30:00,149.92,150.25,149.81,150.1,7384.0,149.3358,149.6645,149.2262,149.5151,7384.0
2024-10-31 10:35:00,150.14,150.14,149.68,149.75,5113.0,149.555,149.555,149.0968,149.1665,5113.0
2024-10-31 10:40:00,149.75,149.86,149.69,149.76,5559.0,149.1665,149.2761,149.1067,149.1764,5559.0
2024-10-31 10:45:00,149.75,149.77,149.42,149.5,7299.0,149.1665,149.1864,148.8378,148.9175,7299.0
2024-10-31 10:50:00,149.48,149.61,149.48,149.5,6419.0,148.8975,149.027,148.8975,148.9175,6419.0
2024-10-31 10:55:00,149.49,149.57,149.27,149.56,7010.0,148.9075,148.9872,148.6884,148.9772,7010.0
2024-10-31 11:00:00,149.56,149.7,149.34,149.66,11275.0,148.9772,149.1167,148.7581,149.0768,11275.0
2024-10-31 11:05:00,149.71,149.97,149.68,149.74,9582.0,149.1266,149.3856,149.0968,149.1565,9582.0
2024-10-31 11:10:00,149.76,150.17,149.61,149.61,13391.0,149.1764,149.5848,149.027,149.027,13391.0
2024-10-31 11:15:00,149.58,150.02,149.56,149.96,15099.0,148.9971,149.4354,148.9772,149.3757,15099.0
2024-10-31 11:20:00,149.97,150.44,149.93,150.39,11475.0,149.3856,149.8538,149.3458,149.804,11475.0
2024-10-31 11:25:00,150.4,150.56,150.3,150.39,13921.0,149.8139,149.9733,149.7143,149.804,13921.0
2024-10-31 11:30:00,150.32,150.36,149.96,150.06,19332.0,149.7343,149.7741,149.3757,149.4753,19332.0
2024-10-31 11:35:00,150.03,150.3,150.01,150.22,6180.0,149.4454,149.7143,149.4255,149.6347,6180.0
2024-10-31 11:40:00,150.19,150.31,150.07,150.15,15015.0,149.6048,149.7243,149.4852,149.5649,15015.0
2024-10-31 11:45:00,150.2,150.35,150.2,150.3,8375.0,149.6147,149.7641,149.6147,149.7143,8375.0
2024-10-31 11:50:00,150.3,150.67,150.28,150.64,26927.0,149.7143,150.0829,149.6944,150.053,26927.0
2024-10-31 11:55:00,150.62,150.71,150.5,150.65,17354.0,150.0331,150.1227,149.9136,150.063,17354.0
2024-10-31 12:00:00,150.66,151.01,150.65,151.01,12770.0,150.0729,150.4216,150.063,150.4216,12770.0
2024-10-31 12:05:00,150.99,151.11,150.96,151.09,10759.0,150.4017,150.5212,150.3718,150.5013,10759.0
2024-10-31 12:10:00,151.06,151.07,150.91,151.03,17390.0,150.4714,150.4813,150.322,150.4415,17390.0
2024-10-31 12:15:00,151.03,151.39,150.99,151.38,12408.0,150.4415,150.8001,150.4017,150.7901,12408.0
2024-10-31 12:20:00,151.38,151.51,151.31,151.39,12307.0,150.7901,150.9196,150.7204,150.8001,12307.0
2024-10-31 12:25:00,151.38,151.43,150.98,151.05,12655.0,150.7901,150.8399,150.3917,150.4614,12655.0
2024-10-31 12:30:00,150.99,151.2,150.99,151.16,10156.0,150.4017,150.6108,150.4017,150.571,10156.0
2024-10-31 12:35:00,151.17,151.24,151.04,151.05,9780.0,150.5809,150.6507,150.4515,150.4614,9780.0
2024-10-31 12:40:00,151.0,151.11,150.8,151.06,5909.0,150.4116,150.5212,150.2124,150.4714,5909.0
2024-10-31 12:45:00,151.05,151.34,151.01,151.34,10934.0,150.4614,150.7503,150.4216,150.7503,10934.0
2024-10-31 12:50:00,151.34,151.44,151.3,151.42,7920.0,150.7503,150.8499,150.7104,150.83,7920.0
2024-10-31 12:55:00,151.41,151.45,151.15,151.25,12217.0,150.82,150.8599,150.561,150.6606,12217.0
2024-10-31 13:00:00,151.25,151.43,151.25,151.41,6836.0,150.6606,150.8399,150.6606,150.82,6836.0
2024-10-31 13:05:00,151.4,151.57,151.39,151.53,6807.0,150.8101,150.9794,150.8001,150.9395,6807.0
2024-10-31 13:10:00,151.54,151.59,151.33,151.35,9523.0,150.9495,150.9993,150.7403,150.7602,9523.0
2024-10-31 13:15:00,151.33,151.39,151.28,151.39,7054.0,150.7403,150.8001,150.6905,150.8001,7054.0
2024-10-31 13:20:00,151.41,151.41,151.31,151.36,6029.0,150.82,150.82,150.7204,150.7702,6029.0
2024-10-31 13:25:00,151.36,151.39,151.23,151.39,9168.0,150.7702,150.8001,150.6407,150.8001,9168.0
2024-10-31 13:30:00,151.37,151.45,151.19,151.4,11840.0,150.7802,150.8599,150.6009,150.8101,11840.0
2024-10-31 13:35:00,151.4,151.48,151.25,151.43,18921.0,150.8101,150.8897,150.6606,150.8399,18921.0
2024-10-31 13:40:00,151.43,151.45,151.25,151.35,9027.0,150.8399,150.8599,150.6606,150.7602,9027.0
2024-10-31 13:45:00,151.34,151.37,151.2,151.34,7998.0,150.7503,150.7802,150.6108,150.7503,7998.0
2024-10-31 13:50:00,151.32,151.43,151.29,151.41,8646.0,150.7304,150.8399,150.7005,150.82,8646.0
2024-10-31 13:55:00,151.42,151.49,151.4,151.4,6772.0,150.83,150.8997,150.8101,150.8101,6772.0
2024-10-31 14:00:00,151.43,151.53,151.29,151.31,8168.0,150.8399,150.9395,150.7005,150.7204,8168.0
2024-10-31 14:05:00,151.31,151.44,151.13,151.13,11321.0,150.7204,150.8499,150.5411,150.5411,11321.0
2024-10-31 14:10:00,151.13,151.15,150.4,150.61,34768.0,150.5411,150.561,149.8139,150.0231,34768.0
2024-10-31 14:15:00,150.63,151.0,150.63,150.95,5986.0,150.0431,150.4116,150.0431,150.3618,5986.0
2024-10-31 14:20:00,150.99,151.0,150.9,150.96,7096.0,150.4017,150.4116,150.312,150.3718,7096.0
2024-10-31 14:25:00,150.98,151.0,150.76,150.89,8185.0,150.3917,150.4116,150.1725,150.302,8185.0
2024-10-31 14:30:00,150.95,151.16,150.87,151.05,14039.0,150.3618,150.571,150.2821,150.4614,14039.0
2024-10-31 14:35:00,151.06,151.13,150.94,151.04,10827.0,150.4714,150.5411,150.3518,150.4515,10827.0
2024-10-31 14:40:00,151.05,151.12,150.96,151.12,8047.0,150.4614,150.5311,150.3718,150.5311,8047.0
2024-10-31 14:45:00,151.13,151.17,150.84,150.91,16377.0,150.5411,150.5809,150.2522,150.322,16377.0
2024-10-31 14:50:00,150.9,151.16,150.89,151.08,11512.0,150.312,150.571,150.302,150.4913,11512.0
2024-10-31 14:55:00,151.08,151.28,151.08,151.27,11610.0,150.4913,150.6905,150.4913,150.6806,11610.0
2024-10-31 15:00:00,151.3,151.36,151.13,151.14,10058.0,150.7104,150.7702,150.5411,150.5511,10058.0
2024-10-31 15:05:00,151.12,151.21,151.06,151.08,12938.0,150.5311,150.6208,150.4714,150.4913,12938.0
2024-10-31 15:10:00,151.09,151.14,150.91,150.97,14950.0,150.5013,150.5511,150.322,150.3817,14950.0
2024-10-31 15:15:00,150.97,150.99,150.84,150.95,15936.0,150.3817,150.4017,150.2522,150.3618,15936.0
2024-10-31 15:20:00,150.95,151.1,150.94,150.98,14164.0,150.3618,150.5112,150.3518,150.3917,14164.0
2024-10-31 15:25:00,150.99,151.06,150.94,151.06,18153.0,150.4017,150.4714,150.3518,150.4714,18153.0
2024-10-31 15:30:00,151.1,151.13,150.67,150.67,17365.0,150.5112,150.5411,150.0829,150.0829,17365.0
2024-10-31 15:35:00,150.65,150.79,150.62,150.75,12082.0,150.063,150.2024,150.0331,150.1626,12082.0
2024-10-31 15:40:00,150.75,151.03,150.75,150.89,17889.0,150.1626,150.4415,150.1626,150.302,17889.0
2024-10-31 15:45:00,150.89,151.16,150.88,151.14,15395.0,150.302,150.571,150.2921,150.5511,15395.0
2024-10-31 15:50:00,151.14,151.29,150.78,150.88,67438.0,150.5511,150.7005,150.1925,150.2921,67438.0
2024-10-31 15:55:00,150.91,151.02,150.8,150.81,131896.0,150.322,150.4315,150.2124,150.2224,131896.0
2024-11-01 09:30:00,150.44,150.83,150.1,150.48,27833.0,149.8538,150.2423,149.5151,149.8936,27833.0
2024-11-01 09:35:00,150.63,150.65,149.3,149.68,12257.0,150.0431,150.063,148.7182,149.0968,12257.0
2024-11-01 09:40:00,149.62,149.64,149.4,149.56,4178.0,149.037,149.0569,148.8178,148.9772,4178.0
2024-11-01 09:45:00,149.38,149.66,149.38,149.56,4632.0,148.7979,149.0768,148.7979,148.9772,4632.0
2024-11-01 09:50:00,149.56,149.57,149.41,149.49,2870.0,148.9772,148.9872,148.8278,148.9075,2870.0
2024-11-01 09:55:00,149.43,149.46,149.23,149.23,4867.0,148.8477,148.8776,148.6485,148.6485,4867.0
2024-11-01 10:00:00,149.21,149.43,149.14,149.29,6442.0,148.6286,148.8477,148.5589,148.7083,6442.0
2024-11-01 10:05:00,149.37,150.17,149.36,150.04,21696.0,148.788,149.5848,148.778,149.4554,21696.0
2024-11-01 10:10:00,150.08,150.28,149.86,150.28,4782.0,149.4952,149.6944,149.2761,149.6944,4782.0
2024-11-01 10:15:00,150.27,150.36,149.96,150.0,11444.0,149.6845,149.7741,149.3757,149.4155,11444.0
2024-11-01 10:20:00,150.0,150.43,149.99,150.28,9247.0,149.4155,149.8438,149.4055,149.6944,9247.0
2024-11-01 10:25:00,150.34,150.42,150.05,150.33,10297.0,149.7542,149.8339,149.4653,149.7442,10297.0
2024-11-01 10:30:00,150.33,150.33,149.97,150.29,16100.0,149.7442,149.7442,149.3856,149.7044,16100.0
2024-11-01 10:35:00,150.37,150.5,150.37,150.41,2762.0,149.7841,149.9136,149.7841,149.8239,2762.0
2024-11-01 10:40:00,150.4,150.41,150.16,150.25,9046.0,149.8139,149.8239,149.5749,149.6645,9046.0
2024-11-01 10:45:00,150.28,150.49,150.09,150.48,9110.0,149.6944,149.9036,149.5052,149.8936,9110.0
2024-11-01 10:50:00,150.46,150.5,150.2,150.37,5390.0,149.8737,149.9136,149.6147,149.7841,5390.0
2024-11-01 10:55:00,150.37,150.59,150.37,150.52,8722.0,149.7841,150.0032,149.7841,149.9335,8722.0
2024-11-01 11:00:00,150.48,150.76,150.43,150.63,8409.0,149.8936,150.1725,149.8438,150.0431,8409.0
2024-11-01 11:05:00,150.69,150.73,150.47,150.72,8558.0,150.1028,150.1427,149.8837,150.1327,8558.0
2024-11-01 11:10:00,150.73,150.94,150.72,150.91,10237.0,150.1427,150.3518,150.1327,150.322,10237.0
2024-11-01 11:15:00,150.91,150.95,150.84,150.89,10464.0,150.322,150.3618,150.2522,150.302,10464.0
2024-11-01 11:20:00,150.88,150.92,150.76,150.83,10325.0,150.2921,150.3319,150.1725,150.2423,10325.0
2024-11-01 11:25:00,150.89,151.11,150.89,151.1,10784.0,150.302,150.5212,150.302,150.5112,10784.0
2024-11-01 11:30:00,151.12,151.19,150.95,151.13,15609.0,150.5311,150.6009,150.3618,150.5411,15609.0
2024-11-01 11:35:00,151.08,151.18,150.9,150.9,4307.0,150.4913,150.5909,150.312,150.312,4307.0
2024-11-01 11:40:00,150.92,151.09,150.82,151.06,15667.0,150.3319,150.5013,150.2323,150.4714,15667.0
2024-11-01 11:45:00,151.09,151.17,151.08,151.16,21118.0,150.5013,150.5809,150.4913,150.571,21118.0
2024-11-01 11:50:00,151.17,151.22,151.05,151.19,5349.0,150.5809,150.6308,150.4614,150.6009,5349.0
2024-11-01 11:55:00,151.15,151.33,151.05,151.33,7756.0,150.561,150.7403,150.4614,150.7403,7756.0
2024-11-01 12:00:00,151.29,151.29,151.14,151.24,6199.0,150.7005,150.7005,150.5511,150.6507,6199.0
2024-11-01 12:05:00,151.24,151.45,151.23,151.45,7147.0,150.6507,150.8599,150.6407,150.8599,7147.0
2024-11-01 12:10:00,151.46,151.54,151.45,151.48,11529.0,150.8698,150.9495,150.8599,150.8897,11529.0
2024-11-01 12:15:00,151.49,151.54,151.39,151.54,5516.0,150.8997,150.9495,150.8001,150.9495,5516.0
2024-11-01 12:20:00,151.55,151.7,151.5,151.68,5721.0,150.9595,151.1089,150.9097,151.089,5721.0
2024-11-01 12:25:00,151.68,151.69,151.52,151.52,8838.0,151.089,151.0989,150.9296,150.9296,8838.0
2024-11-01 12:30:00,151.5,151.65,151.47,151.62,7734.0,150.9097,151.0591,150.8798,151.0292,7734.0
2024-11-01 12:35:00,151.61,151.73,151.58,151.73,5270.0,151.0192,151.1388,150.9894,151.1388,5270.0
2024-11-01 12:40:00,151.72,151.78,151.44,151.44,8159.0,151.1288,151.1886,150.8499,150.8499,8159.0
2024-11-01 12:45:00,151.42,151.76,151.41,151.7,5773.0,150.83,151.1687,150.82,151.1089,5773.0
2024-11-01 12:50:00,151.7,151.72,151.64,151.69,4300.0,151.1089,151.1288,151.0491,151.0989,4300.0
2024-11-01 12:55:00,151.71,151.71,151.46,151.59,6107.0,151.1188,151.1188,150.8698,150.9993,6107.0
2024-11-01 13:00:00,151.61,151.63,151.55,151.57,4620.0,151.0192,151.0392,150.9595,150.9794,4620.0
2024-11-01 13:05:00,151.51,151.51,151.18,151.28,3555.0,150.9196,150.9196,150.5909,150.6905,3555.0
2024-11-01 13:10:00,151.24,151.38,151.23,151.34,9831.0,150.6507,150.7901,150.6407,150.7503,9831.0
2024-11-01 13:15:00,151.3,151.34,151.18,151.19,3005.0,150.7104,150.7503,150.5909,150.6009,3005.0
2024-11-01 13:20:00,151.22,151.48,151.19,151.47,5290.0,150.6308,150.8897,150.6009,150.8798,5290.0
2024-11-01 13:25:00,151.47,151.67,151.45,151.67,8124.0,150.8798,151.079,150.8599,151.079,8124.0
2024-11-01 13:30:00,151.67,151.67,151.04,151.07,16947.0,151.079,151.079,150.4515,150.4813,16947.0
2024-11-01 13:35:00,151.01,151.19,150.96,151.16,5714.0,150.4216,150.6009,150.3718,150.571,5714.0
2024-11-01 13:40:00,151.13,151.28,151.13,151.27,7457.0,150.5411,150.6905,150.5411,150.6806,7457.0
2024-11-01 13:45:00,151.28,151.37,151.21,151.34,11857.0,150.6905,150.7802,150.6208,150.7503,11857.0
2024-11-01 13:50:00,151.36,151.56,151.31,151.56,12652.0,150.7702,150.9694,150.7204,150.9694,12652.0
2024-11-01 13:55:00,151.54,151.54,151.32,151.39,11468.0,150.9495,150.9495,150.7304,150.8001,11468.0
2024-11-01 14:00:00,151.37,151.52,151.31,151.51,24764.0,150.7802,150.9296,150.7204,150.9196,24764.0
2024-11-01 14:05:00,151.53,151.67,151.33,151.47,10157.0,150.9395,151.079,150.7403,150.8798,10157.0
2024-11-01 14:10:00,151.42,151.53,151.3,151.52,8278.0,150.83,150.9395,150.7104,150.9296,8278.0
2024-11-01 14:15:00,151.54,151.66,151.46,151.48,7392.0,150.9495,151.069,150.8698,150.8897,7392.0
2024-11-01 14:20:00,151.5,151.67,151.46,151.66,5590.0,150.9097,151.079,150.8698,151.069,5590.0
2024-11-01 14:25:00,151.68,151.98,151.68,151.96,11866.0,151.089,151.3878,151.089,151.3679,11866.0
2024-11-01 14:30:00,151.96,152.06,151.92,151.97,20346.0,151.3679,151.4675,151.328,151.3778,20346.0
2024-11-01 14:35:00,151.99,152.15,151.93,152.1,12127.0,151.3978,151.5571,151.338,151.5073,12127.0
2024-11-01 14:40:00,152.07,152.24,152.02,152.2,12589.0,151.4774,151.6468,151.4276,151.6069,12589.0
2024-11-01 14:45:00,152.18,152.24,152.12,152.13,22487.0,151.587,151.6468,151.5272,151.5372,22487.0
2024-11-01 14:50:00,152.15,152.2,152.06,152.14,7625.0,151.5571,151.6069,151.4675,151.5472,7625.0
2024-11-01 14:55:00,152.12,152.32,152.11,152.24,9351.0,151.5272,151.7265,151.5173,151.6468,9351.0
2024-11-01 15:00:00,152.22,152.28,152.16,152.25,15081.0,151.6269,151.6866,151.5671,151.6567,15081.0
2024-11-01 15:05:00,152.25,152.43,152.22,152.43,14049.0,151.6567,151.836,151.6269,151.836,14049.0
2024-11-01 15:10:00,152.46,152.46,152.21,152.31,11905.0,151.8659,151.8659,151.6169,151.7165,11905.0
2024-11-01 15:15:00,152.3,152.3,152.05,152.1,24659.0,151.7065,151.7065,151.4575,151.5073,24659.0
2024-11-01 15:20:00,152.12,152.26,152.05,152.05,10031.0,151.5272,151.6667,151.4575,151.4575,10031.0
2024-11-01 15:25:00,152.0,152.01,151.57,151.59,12787.0,151.4077,151.4177,150.9794,150.9993,12787.0
2024-11-01 15:30:00,151.56,151.64,151.47,151.6,11466.0,150.9694,151.0491,150.8798,151.0093,11466.0
2024-11-01 15:35:00,151.58,151.62,151.51,151.59,6392.0,150.9894,151.0292,150.9196,150.9993,6392.0
2024-11-01 15:40:00,151.57,151.72,151.57,151.61,16844.0,150.9794,151.1288,150.9794,151.0192,16844.0
2024-11-01 15:45:00,151.59,151.61,151.31,151.31,15327.0,150.9993,151.0192,150.7204,150.7204,15327.0
2024-11-01 15:50:00,151.31,151.31,151.05,151.3,37798.0,150.7204,150.7204,150.4614,150.7104,37798.0
2024-11-01 15:55:00,151.27,151.37,151.18,151.29,81475.0,150.6806,150.7802,150.5909,150.7005,81475.0
2024-11-04 09:30:00,152.16,152.16,150.9,151.16,39550.0,151.5671,151.5671,150.312,150.571,39550.0
2024-11-04 09:35:00,151.08,151.08,150.4,150.9,13159.0,150.4913,150.4913,149.8139,150.312,13159.0
2024-11-04 09:40:00,150.87,151.38,150.77,151.28,11326.0,150.2821,150.7901,150.1825,150.6905,11326.0
2024-11-04 09:45:00,151.31,151.67,151.12,151.47,18412.0,150.7204,151.079,150.5311,150.8798,18412.0
2024-11-04 09:50:00,151.47,151.47,150.91,151.17,10792.0,150.8798,150.8798,150.322,150.5809,10792.0
2024-11-04 09:55:00,151.18,151.25,150.9,151.25,8118.0,150.5909,150.6606,150.312,150.6606,8118.0
2024-11-04 10:00:00,151.28,151.74,151.28,151.65,9527.0,150.6905,151.1487,150.6905,151.0591,9527.0
2024-11-04 10:05:00,151.64,151.76,151.4,151.48,9267.0,151.0491,151.1687,150.8101,150.8897,9267.0
2024-11-04 10:10:00,151.49,151.88,151.39,151.82,11915.0,150.8997,151.2882,150.8001,151.2284,11915.0
2024-11-04 10:15:00,151.84,152.0,151.75,151.92,6517.0,151.2483,151.4077,151.1587,151.328,6517.0
2024-11-04 10:20:00,151.97,152.28,151.89,152.16,9249.0,151.3778,151.6866,151.2981,151.5671,9249.0
2024-11-04 10:25:00,152.16,152.23,152.03,152.2,18384.0,151.5671,151.6368,151.4376,151.6069,18384.0
2024-11-04 10:30:00,152.19,152.19,151.85,151.91,12673.0,151.597,151.597,151.2583,151.3181,12673.0
2024-11-04 10:35:00,151.91,152.0,151.57,151.89,14040.0,151.3181,151.4077,150.9794,151.2981,14040.0
2024-11-04 10:40:00,151.89,151.92,151.65,151.82,17283.0,151.2981,151.328,151.0591,151.2284,17283.0
2024-11-04 10:45:00,151.85,152.24,151.81,152.16,20751.0,151.2583,151.6468,151.2185,151.5671,20751.0
2024-11-04 10:50:00,152.19,152.23,151.92,152.18,10106.0,151.597,151.6368,151.328,151.587,10106.0
2024-11-04 10:55:00,152.16,152.16,152.01,152.09,10481.0,151.5671,151.5671,151.4177,151.4974,10481.0
2024-11-04 11:00:00,152.12,152.16,151.7,151.71,21715.0,151.5272,151.5671,151.1089,151.1188,21715.0
2024-11-04 11:05:00,151.7,151.91,151.68,151.69,7647.0,151.1089,151.3181,151.089,151.0989,7647.0
2024-11-04 11:10:00,151.74,151.86,151.63,151.77,9441.0,151.1487,151.2683,151.0392,151.1786,9441.0
2024-11-04 11:15:00,151.77,151.84,151.53,151.62,6218.0,151.1786,151.2483,150.9395,151.0292,6218.0
2024-11-04 11:20:00,151.64,151.87,151.59,151.79,6083.0,151.0491,151.2782,150.9993,151.1985,6083.0
2024-11-04 11:25:00,151.79,152.01,151.79,151.96,5811.0,151.1985,151.4177,151.1985,151.3679,5811.0
2024-11-04 11:30:00,151.94,151.94,151.82,151.85,5196.0,151.3479,151.3479,151.2284,151.2583,5196.0
2024-11-04 11:35:00,151.81,151.84,151.7,151.75,4250.0,151.2185,151.2483,151.1089,151.1587,4250.0
2024-11-04 11:40:00,151.69,151.75,151.47,151.53,6715.0,151.0989,151.1587,150.8798,150.9395,6715.0
2024-11-04 11:45:00,151.57,151.6,151.44,151.46,3959.0,150.9794,151.0093,150.8499,150.8698,3959.0
2024-11-04 11:50:00,151.44,151.54,151.34,151.44,14144.0,150.8499,150.9495,150.7503,150.8499,14144.0
2024-11-04 11:55:00,151.44,151.49,151.35,151.48,3864.0,150.8499,150.8997,150.7602,150.8897,3864.0
2024-11-04 12:00:00,151.54,151.82,151.54,151.67,7099.0,150.9495,151.2284,150.9495,151.079,7099.0
2024-11-04 12:05:00,151.67,151.67,151.54,151.56,4667.0,151.079,151.079,150.9495,150.9694,4667.0
2024-11-04 12:10:00,151.61,151.75,151.61,151.69,4566.0,151.0192,151.1587,151.0192,151.0989,4566.0
2024-11-04 12:15:00,151.69,151.8,151.67,151.76,7952.0,151.0989,151.2085,151.079,151.1687,7952.0
2024-11-04 12:20:00,151.77,151.91,151.74,151.86,4551.0,151.1786,151.3181,151.1487,151.2683,4551.0
2024-11-04 12:25:00,151.87,152.03,151.87,151.87,6432.0,151.2782,151.4376,151.2782,151.2782,6432.0
2024-11-04 12:30:00,151.9,152.08,151.9,152.06,4149.0,151.3081,151.4874,151.3081,151.4675,4149.0
2024-11-04 12:35:00,152.09,152.15,151.9,151.9,4232.0,151.4974,151.5571,151.3081,151.3081,4232.0
2024-11-04 12:40:00,151.94,152.15,151.91,152.15,4578.0,151.3479,151.5571,151.3181,151.5571,4578.0
2024-11-04 12:45:00,152.13,152.22,152.08,152.12,6255.0,151.5372,151.6269,151.4874,151.5272,6255.0
2024-11-04 12:50:00,152.17,152.19,152.08,152.14,7485.0,151.5771,151.597,151.4874,151.5472,7485.0
2024-11-04 12:55:00,152.13,152.21,152.08,152.12,21250.0,151.5372,151.6169,151.4874,151.5272,21250.0
2024-11-04 13:00:00,152.12,152.15,151.91,151.93,5734.0,151.5272,151.5571,151.3181,151.338,5734.0
2024-11-04 13:05:00,151.93,152.02,151.67,151.79,7458.0,151.338,151.4276,151.079,151.1985,7458.0
2024-11-04 13:10:00,151.8,152.03,151.76,151.87,10214.0,151.2085,151.4376,151.1687,151.2782,10214.0
2024-11-04 13:15:00,151.86,152.01,151.81,151.96,12291.0,151.2683,151.4177,151.2185,151.3679,12291.0
2024-11-04 13:20:00,151.95,151.97,151.82,151.89,7468.0,151.3579,151.3778,151.2284,151.2981,7468.0
2024-11-04 13:25:00,151.91,152.0,151.76,151.78,7087.0,151.3181,151.4077,151.1687,151.1886,7087.0
2024-11-04 13:30:00,151.78,151.88,151.76,151.88,6636.0,151.1886,151.2882,151.1687,151.2882,6636.0
2024-11-04 13:35:00,151.91,152.42,151.9,152.39,14274.0,151.3181,151.8261,151.3081,151.7962,14274.0
2024-11-04 13:40:00,152.38,152.44,152.3,152.43,8116.0,151.7862,151.846,151.7065,151.836,8116.0
2024-11-04 13:45:00,152.44,152.63,152.44,152.59,11187.0,151.846,152.0353,151.846,151.9954,11187.0
2024-11-04 13:50:00,152.59,152.61,152.37,152.38,12941.0,151.9954,152.0153,151.7763,151.7862,12941.0
2024-11-04 13:55:00,152.38,152.52,152.35,152.44,11351.0,151.7862,151.9257,151.7564,151.846,11351.0
2024-11-04 14:00:00,152.5,152.62,152.5,152.6,5065.0,151.9058,152.0253,151.9058,152.0054,5065.0
2024-11-04 14:05:00,152.63,152.78,152.63,152.78,11458.0,152.0353,152.1847,152.0353,152.1847,11458.0
2024-11-04 14:10:00,152.76,152.8,152.71,152.78,4345.0,152.1648,152.2046,152.1149,152.1847,4345.0
2024-11-04 14:15:00,152.76,152.81,152.46,152.56,17511.0,152.1648,152.2146,151.8659,151.9655,17511.0
2024-11-04 14:20:00,152.56,152.63,152.55,152.59,10324.0,151.9655,152.0353,151.9556,151.9954,10324.0
2024-11-04 14:25:00,152.58,152.7,152.53,152.62,11040.0,151.9855,152.105,151.9357,152.0253,11040.0
2024-11-04 14:30:00,152.62,152.8,152.59,152.8,7208.0,152.0253,152.2046,151.9954,152.2046,7208.0
2024-11-04 14:35:00,152.78,153.03,152.78,153.0,12592.0,152.1847,152.4337,152.1847,152.4038,12592.0
2024-11-04 14:40:00,153.03,153.09,152.84,152.87,9285.0,152.4337,152.4935,152.2444,152.2743,9285.0
2024-11-04 14:45:00,152.91,153.0,152.83,152.86,10387.0,152.3142,152.4038,152.2345,152.2644,10387.0
2024-11-04 14:50:00,152.87,152.9,152.62,152.75,10832.0,152.2743,152.3042,152.0253,152.1548,10832.0
2024-11-04 14:55:00,152.76,152.9,152.71,152.81,9524.0,152.1648,152.3042,152.1149,152.2146,9524.0
2024-11-04 15:00:00,152.8,152.81,152.57,152.57,11445.0,152.2046,152.2146,151.9755,151.9755,11445.0
2024-11-04 15:05:00,152.56,152.65,152.51,152.65,11198.0,151.9655,152.0552,151.9157,152.0552,11198.0
2024-11-04 15:10:00,152.62,152.7,152.58,152.62,13026.0,152.0253,152.105,151.9855,152.0253,13026.0
2024-11-04 15:15:00,152.56,152.61,152.47,152.56,10763.0,151.9655,152.0153,151.8759,151.9655,10763.0
2024-11-04 15:20:00,152.56,152.74,152.52,152.72,16886.0,151.9655,152.1448,151.9257,152.1249,16886.0
2024-11-04 15:25:00,152.71,152.73,152.49,152.49,9631.0,152.1149,152.1349,151.8958,151.8958,9631.0
2024-11-04 15:30:00,152.49,152.54,152.37,152.37,12856.0,151.8958,151.9456,151.7763,151.7763,12856.0
2024-11-04 15:35:00,152.41,152.41,152.28,152.28,14482.0,151.8161,151.8161,151.6866,151.6866,14482.0
2024-11-04 15:40:00,152.31,152.51,152.28,152.43,15491.0,151.7165,151.9157,151.6866,151.836,15491.0
2024-11-04 15:45:00,152.44,152.68,152.43,152.61,17868.0,151.846,152.0851,151.836,152.0153,17868.0
2024-11-04 15:50:00,152.62,152.94,152.51,152.82,45829.0,152.0253,152.3441,151.9157,152.2245,45829.0
2024-11-04 15:55:00,152.8,152.92,152.71,152.89,95943.0,152.2046,152.3241,152.1149,152.2942,95943.0
2024-11-05 09:30:00,152.85,153.09,151.83,153.01,48568.0,152.2544,152.4935,151.2384,152.4138,48568.0
2024-11-05 09:35:00,153.01,153.41,153.01,153.2,1571.0,152.4138,152.8122,152.4138,152.603,1571.0
2024-11-05 09:40:00,153.49,153.81,153.32,153.66,35635.0,152.8919,153.2107,152.7226,153.0612,35635.0
2024-11-05 09:45:00,153.66,153.92,153.53,153.89,12885.0,153.0612,153.3202,152.9318,153.2904,12885.0
2024-11-05 09:50:00,153.9,153.9,153.57,153.84,13063.0,153.3003,153.3003,152.9716,153.2405,13063.0
2024-11-05 09:55:00,153.87,154.17,153.8,154.14,9471.0,153.2704,153.5693,153.2007,153.5394,9471.0
2024-11-05 10:00:00,154.25,154.4,154.04,154.36,41501.0,153.6489,153.7984,153.4398,153.7585,41501.0
2024-11-05 10:05:00,154.33,154.34,154.24,154.24,6157.0,153.7286,153.7386,153.639,153.639,6157.0
2024-11-05 10:10:00,154.28,154.64,154.28,154.62,15418.0,153.6788,154.0374,153.6788,154.0175,15418.0
2024-11-05 10:15:00,154.57,154.67,154.5,154.59,21639.0,153.9677,154.0673,153.898,153.9876,21639.0
2024-11-05 10:20:00,154.57,154.86,154.54,154.86,8920.0,153.9677,154.2566,153.9378,154.2566,8920.0
2024-11-05 10:25:00,154.89,154.91,154.69,154.73,8646.0,154.2865,154.3064,154.0872,154.1271,8646.0
2024-11-05 10:30:00,154.72,154.72,154.42,154.43,20451.0,154.1171,154.1171,153.8183,153.8282,20451.0
2024-11-05 10:35:00,154.38,154.67,154.33,154.41,6964.0,153.7784,154.0673,153.7286,153.8083,6964.0
2024-11-05 10:40:00,154.37,154.37,154.15,154.19,3274.0,153.7685,153.7685,153.5493,153.5892,3274.0
2024-11-05 10:45:00,154.17,154.32,154.09,154.24,3471.0,153.5693,153.7187,153.4896,153.639,3471.0
2024-11-05 10:50:00,154.2,154.36,153.96,154.29,6700.0,153.5991,153.7585,153.3601,153.6888,6700.0
2024-11-05 10:55:00,154.3,154.38,154.06,154.38,4688.0,153.6988,153.7784,153.4597,153.7784,4688.0
2024-11-05 11:00:00,154.29,154.36,154.24,154.3,4490.0,153.6888,153.7585,153.639,153.6988,4490.0
2024-11-05 11:05:00,154.23,154.37,154.18,154.36,5027.0,153.629,153.7685,153.5792,153.7585,5027.0
2024-11-05 11:10:00,154.33,154.55,154.27,154.55,6093.0,153.7286,153.9478,153.6689,153.9478,6093.0
2024-11-05 11:15:00,154.56,154.57,154.41,154.47,4879.0,153.9577,153.9677,153.8083,153.8681,4879.0
2024-11-05 11:20:00,154.49,154.52,154.42,154.5,4542.0,153.888,153.9179,153.8183,153.898,4542.0
2024-11-05 11:25:00,154.52,154.59,154.5,154.54,4514.0,153.9179,153.9876,153.898,153.9378,4514.0
2024-11-05 11:30:00,154.54,154.84,154.54,154.77,5690.0,153.9378,154.2366,153.9378,154.1669,5690.0
2024-11-05 11:35:00,154.76,154.85,154.7,154.8,5445.0,154.157,154.2466,154.0972,154.1968,5445.0
2024-11-05 11:40:00,154.8,154.8,154.64,154.64,5370.0,154.1968,154.1968,154.0374,154.0374,5370.0
2024-11-05 11:45:00,154.62,154.75,154.59,154.71,4000.0,154.0175,154.147,153.9876,154.1072,4000.0
2024-11-05 11:50:00,154.65,154.66,154.35,154.5,11845.0,154.0474,154.0574,153.7486,153.898,11845.0
2024-11-05 11:55:00,154.5,154.67,154.49,154.67,4238.0,153.898,154.0673,153.888,154.0673,4238.0
2024-11-05 12:00:00,154.67,154.69,154.63,154.68,2670.0,154.0673,154.0872,154.0275,154.0773,2670.0
2024-11-05 12:05:00,154.64,154.7,154.64,154.69,3974.0,154.0374,154.0972,154.0374,154.0872,3974.0
2024-11-05 12:10:00,154.7,154.85,154.6,154.78,29988.0,154.0972,154.2466,153.9976,154.1769,29988.0
2024-11-05 12:15:00,154.83,154.91,154.8,154.82,1900.0,154.2267,154.3064,154.1968,154.2167,1900.0
2024-11-05 12:20:00,154.83,154.93,154.77,154.9,4349.0,154.2267,154.3263,154.1669,154.2964,4349.0
2024-11-05 12:25:00,154.94,154.95,154.79,154.82,11643.0,154.3363,154.3462,154.1868,154.2167,11643.0
2024-11-05 12:30:00,154.81,155.04,154.73,155.04,12394.0,154.2068,154.4359,154.1271,154.4359,12394.0
2024-11-05 12:35:00,155.06,155.11,154.97,155.02,5709.0,154.4558,154.5056,154.3661,154.4159,5709.0
2024-11-05 12:40:00,155.01,155.09,154.96,155.01,6363.0,154.406,154.4857,154.3562,154.406,6363.0
2024-11-05 12:45:00,155.06,155.09,154.99,155.03,17912.0,154.4558,154.4857,154.3861,154.4259,17912.0
2024-11-05 12:50:00,155.03,155.06,154.85,155.03,6182.0,154.4259,154.4558,154.2466,154.4259,6182.0
2024-11-05 12:55:00,155.02,155.08,154.83,154.88,10359.0,154.4159,154.4757,154.2267,154.2765,10359.0
2024-11-05 13:00:00,154.89,154.89,154.72,154.76,6064.0,154.2865,154.2865,154.1171,154.157,6064.0
2024-11-05 13:05:00,154.76,154.76,154.61,154.66,9107.0,154.157,154.157,154.0075,154.0574,9107.0
2024-11-05 13:10:00,154.62,154.69,154.5,154.61,13421.0,154.0175,154.0872,153.898,154.0075,13421.0
2024-11-05 13:15:00,154.65,154.65,154.45,154.45,6217.0,154.0474,154.0474,153.8482,153.8482,6217.0
2024-11-05 13:20:00,154.47,154.5,154.37,154.37,3593.0,153.8681,153.898,153.7685,153.7685,3593.0
2024-11-05 13:25:00,154.39,154.49,154.33,154.48,4818.0,153.7884,153.888,153.7286,153.8781,4818.0
2024-11-05 13:30:00,154.5,154.53,154.38,154.53,9797.0,153.898,153.9279,153.7784,153.9279,9797.0
2024-11-05 13:35:00,154.49,154.75,154.47,154.72,8897.0,153.888,154.147,153.8681,154.1171,8897.0
2024-11-05 13:40:00,154.72,154.86,154.71,154.83,5356.0,154.1171,154.2566,154.1072,154.2267,5356.0
2024-11-05 13:45:00,154.89,154.89,154.49,154.5,6338.0,154.2865,154.2865,153.888,153.898,6338.0
2024-11-05 13:50:00,154.5,154.63,154.49,154.59,12858.0,153.898,154.0275,153.888,153.9876,12858.0
2024-11-05 13:55:00,154.56,154.68,154.49,154.56,10543.0,153.9577,154.0773,153.888,153.9577,10543.0
2024-11-05 14:00:00,154.57,154.63,154.5,154.52,8198.0,153.9677,154.0275,153.898,153.9179,8198.0
2024-11-05 14:05:00,154.53,154.59,154.5,154.58,4693.0,153.9279,153.9876,153.898,153.9777,4693.0
2024-11-05 14:10:00,154.57,154.71,154.55,154.66,6594.0,153.9677,154.1072,153.9478,154.0574,6594.0
2024-11-05 14:15:00,154.66,154.79,154.66,154.78,8759.0,154.0574,154.1868,154.0574,154.1769,8759.0
2024-11-05 14:20:00,154.78,154.78,154.7,154.74,2800.0,154.1769,154.1769,154.0972,154.137,2800.0
2024-11-05 14:25:00,154.75,154.86,154.68,154.69,3657.0,154.147,154.2566,154.0773,154.0872,3657.0
2024-11-05 14:30:00,154.7,154.77,154.59,154.71,6073.0,154.0972,154.1669,153.9876,154.1072,6073.0
2024-11-05 14:35:00,154.72,154.78,154.72,154.78,4094.0,154.1171,154.1769,154.1171,154.1769,4094.0
2024-11-05 14:40:00,154.78,154.78,154.65,154.65,4038.0,154.1769,154.1769,154.0474,154.0474,4038.0
2024-11-05 14:45:00,154.64,154.65,154.49,154.61,7162.0,154.0374,154.0474,153.888,154.0075,7162.0
2024-11-05 14:50:00,154.64,154.67,154.57,154.59,3703.0,154.0374,154.0673,153.9677,153.9876,3703.0
2024-11-05 14:55:00,154.57,154.59,154.49,154.57,5881.0,153.9677,153.9876,153.888,153.9677,5881.0
2024-11-05 15:00:00,154.56,154.64,154.53,154.59,3690.0,153.9577,154.0374,153.9279,153.9876,3690.0
2024-11-05 15:05:00,154.59,154.72,154.59,154.72,2625.0,153.9876,154.1171,153.9876,154.1171,2625.0
2024-11-05 15:10:00,154.72,154.78,154.71,154.74,18798.0,154.1171,154.1769,154.1072,154.137,18798.0
2024-11-05 15:15:00,154.72,155.04,154.69,154.91,30134.0,154.1171,154.4359,154.0872,154.3064,30134.0
2024-11-05 15:20:00,154.88,154.9,154.82,154.87,14537.0,154.2765,154.2964,154.2167,154.2665,14537.0
2024-11-05 15:25:00,154.89,154.99,154.81,154.97,7176.0,154.2865,154.3861,154.2068,154.3661,7176.0
2024-11-05 15:30:00,154.97,155.12,154.88,155.12,11220.0,154.3661,154.5156,154.2765,154.5156,11220.0
2024-11-05 15:35:00,155.09,155.14,155.0,155.03,14935.0,154.4857,154.5355,154.396,154.4259,14935.0
2024-11-05 15:40:00,155.01,155.05,154.95,154.99,21022.0,154.406,154.4458,154.3462,154.3861,21022.0
2024-11-05 15:45:00,154.98,155.24,154.95,155.24,28809.0,154.3761,154.6351,154.3462,154.6351,28809.0
2024-11-05 15:50:00,155.24,155.5,155.23,155.41,66571.0,154.6351,154.8941,154.6251,154.8044,66571.0
2024-11-05 15:55:00,155.41,155.55,155.0,155.5,189025.0,154.8044,154.9439,154.396,154.8941,189025.0
2024-11-06 09:30:00,157.77,157.86,156.71,157.63,47609.0,157.1552,157.2449,156.0994,157.0158,47609.0
2024-11-06 09:35:00,157.63,158.29,157.63,158.22,16397.0,157.0158,157.6732,157.0158,157.6035,16397.0
2024-11-06 09:40:00,158.26,158.81,157.93,158.21,16067.0,157.6433,158.1912,157.3146,157.5935,16067.0
2024-11-06 09:45:00,158.24,158.36,157.93,158.04,11302.0,157.6234,157.7429,157.3146,157.4242,11302.0
2024-11-06 09:50:00,158.03,158.55,157.81,158.54,13770.0,157.4142,157.9322,157.1951,157.9222,13770.0
2024-11-06 09:55:00,158.54,158.98,158.47,158.97,19762.0,157.9222,158.3605,157.8525,158.3506,19762.0
2024-11-06 10:00:00,158.92,159.19,158.68,158.8,14486.0,158.3008,158.5697,158.0617,158.1812,14486.0
2024-11-06 10:05:00,158.75,158.91,158.45,158.81,13185.0,158.1314,158.2908,157.8326,158.1912,13185.0
2024-11-06 10:10:00,158.75,158.75,158.28,158.36,7081.0,158.1314,158.1314,157.6632,157.7429,7081.0
2024-11-06 10:15:00,158.36,158.9,158.27,158.88,12209.0,157.7429,158.2808,157.6533,158.2609,12209.0
2024-11-06 10:20:00,158.85,159.16,158.79,159.11,18683.0,158.231,158.5398,158.1713,158.49,18683.0
2024-11-06 10:25:00,159.11,159.34,159.0,159.34,9983.0,158.49,158.7191,158.3804,158.7191,9983.0
2024-11-06 10:30:00,159.29,159.34,158.89,159.03,10037.0,158.6693,158.7191,158.2709,158.4103,10037.0
2024-11-06 10:35:00,158.89,159.24,158.78,159.18,6377.0,158.2709,158.6195,158.1613,158.5597,6377.0
2024-11-06 10:40:00,159.14,159.15,158.67,158.69,10250.0,158.5199,158.5299,158.0517,158.0716,10250.0
2024-11-06 10:45:00,158.7,158.77,158.49,158.69,12182.0,158.0816,158.1513,157.8724,158.0716,12182.0
2024-11-06 10:50:00,158.66,158.66,158.37,158.61,5661.0,158.0418,158.0418,157.7529,157.992,5661.0
2024-11-06 10:55:00,158.57,158.6,158.13,158.19,18079.0,157.9521,157.982,157.5138,157.5736,18079.0
2024-11-06 11:00:00,158.12,158.12,157.74,157.74,5926.0,157.5039,157.5039,157.1253,157.1253,5926.0
2024-11-06 11:05:00,157.78,158.02,157.64,157.87,11125.0,157.1652,157.4043,157.0257,157.2548,11125.0
2024-11-06 11:10:00,157.97,158.23,157.97,158.12,4595.0,157.3545,157.6134,157.3545,157.5039,4595.0
2024-11-06 11:15:00,158.09,158.29,157.98,158.13,14276.0,157.474,157.6732,157.3644,157.5138,14276.0
2024-11-06 11:20:00,158.12,158.28,157.92,158.16,8305.0,157.5039,157.6632,157.3046,157.5437,8305.0
2024-11-06 11:25:00,158.14,158.27,158.02,158.27,12090.0,157.5238,157.6533,157.4043,157.6533,12090.0
2024-11-06 11:30:00,158.23,158.3,158.09,158.09,5756.0,157.6134,157.6832,157.474,157.474,5756.0
2024-11-06 11:35:00,158.09,158.15,157.79,157.79,5670.0,157.474,157.5338,157.1752,157.1752,5670.0
2024-11-06 11:40:00,157.8,157.81,157.63,157.76,7988.0,157.1851,157.1951,157.0158,157.1453,7988.0
2024-11-06 11:45:00,157.76,157.81,157.59,157.78,7640.0,157.1453,157.1951,156.9759,157.1652,7640.0
2024-11-06 11:50:00,157.79,158.09,157.78,158.08,4212.0,157.1752,157.474,157.1652,157.464,4212.0
2024-11-06 11:55:00,158.08,158.13,157.97,158.02,5241.0,157.464,157.5138,157.3545,157.4043,5241.0
2024-11-06 12:00:00,158.02,158.21,158.02,158.21,3825.0,157.4043,157.5935,157.4043,157.5935,3825.0
2024-11-06 12:05:00,158.16,158.36,158.11,158.36,2600.0,157.5437,157.7429,157.4939,157.7429,2600.0
2024-11-06 12:10:00,158.36,158.43,158.18,158.19,10921.0,157.7429,157.8127,157.5636,157.5736,10921.0
2024-11-06 12:15:00,158.18,158.22,157.94,158.0,4273.0,157.5636,157.6035,157.3246,157.3843,4273.0
2024-11-06 12:20:00,158.0,158.05,157.93,158.05,4001.0,157.3843,157.4341,157.3146,157.4341,4001.0
2024-11-06 12:25:00,158.08,158.08,157.93,157.94,5136.0,157.464,157.464,157.3146,157.3246,5136.0
2024-11-06 12:30:00,157.93,157.93,157.79,157.86,6179.0,157.3146,157.3146,157.1752,157.2449,6179.0
2024-11-06 12:35:00,157.88,157.88,157.76,157.76,3290.0,157.2648,157.2648,157.1453,157.1453,3290.0
2024-11-06 12:40:00,157.81,158.16,157.81,158.06,5511.0,157.1951,157.5437,157.1951,157.4441,5511.0
2024-11-06 12:45:00,158.05,158.24,158.04,158.24,3243.0,157.4341,157.6234,157.4242,157.6234,3243.0
2024-11-06 12:50:00,158.21,158.21,157.92,157.92,4835.0,157.5935,157.5935,157.3046,157.3046,4835.0
2024-11-06 12:55:00,157.96,157.96,157.78,157.86,3352.0,157.3445,157.3445,157.1652,157.2449,3352.0
2024-11-06 13:00:00,157.89,158.28,157.79,158.28,42450.0,157.2748,157.6632,157.1752,157.6632,42450.0
2024-11-06 13:05:00,158.28,158.44,158.24,158.42,5041.0,157.6632,157.8226,157.6234,157.8027,5041.0
2024-11-06 13:10:00,158.44,158.64,158.32,158.36,7185.0,157.8226,158.0218,157.7031,157.7429,7185.0
2024-11-06 13:15:00,158.36,158.54,158.35,158.37,6479.0,157.7429,157.9222,157.733,157.7529,6479.0
2024-11-06 13:20:00,158.38,158.46,158.3,158.3,5239.0,157.7629,157.8425,157.6832,157.6832,5239.0
2024-11-06 13:25:00,158.34,158.37,158.27,158.27,4252.0,157.723,157.7529,157.6533,157.6533,4252.0
2024-11-06 13:30:00,158.28,158.37,158.22,158.22,17436.0,157.6632,157.7529,157.6035,157.6035,17436.0
2024-11-06 13:35:00,158.25,158.25,157.99,158.05,5428.0,157.6334,157.6334,157.3744,157.4341,5428.0
2024-11-06 13:40:00,158.02,158.03,157.81,157.97,6013.0,157.4043,157.4142,157.1951,157.3545,6013.0
2024-11-06 13:45:00,157.96,158.09,157.96,158.03,6080.0,157.3445,157.474,157.3445,157.4142,6080.0
2024-11-06 13:50:00,158.02,158.02,157.87,157.87,9664.0,157.4043,157.4043,157.2548,157.2548,9664.0
2024-11-06 13:55:00,157.9,158.01,157.9,157.99,4554.0,157.2847,157.3943,157.2847,157.3744,4554.0
2024-11-06 14:00:00,158.03,158.11,157.99,158.11,2822.0,157.4142,157.4939,157.3744,157.4939,2822.0
2024-11-06 14:05:00,158.11,158.28,158.08,158.25,11488.0,157.4939,157.6632,157.464,157.6334,11488.0
2024-11-06 14:10:00,158.28,158.3,158.15,158.18,7675.0,157.6632,157.6832,157.5338,157.5636,7675.0
2024-11-06 14:15:00,158.22,158.28,158.17,158.26,4928.0,157.6035,157.6632,157.5537,157.6433,4928.0
2024-11-06 14:20:00,158.26,158.39,158.17,158.18,9252.0,157.6433,157.7728,157.5537,157.5636,9252.0
2024-11-06 14:25:00,158.22,158.25,158.12,158.12,6457.0,157.6035,157.6334,157.5039,157.5039,6457.0
2024-11-06 14:30:00,158.12,158.23,158.08,158.09,8052.0,157.5039,157.6134,157.464,157.474,8052.0
2024-11-06 14:35:00,158.08,158.14,157.99,157.99,6239.0,157.464,157.5238,157.3744,157.3744,6239.0
2024-11-06 14:40:00,158.0,158.03,157.97,157.97,8948.0,157.3843,157.4142,157.3545,157.3545,8948.0
2024-11-06 14:45:00,157.97,158.12,157.96,158.07,5190.0,157.3545,157.5039,157.3445,157.4541,5190.0
2024-11-06 14:50:00,158.07,158.11,157.91,157.97,7884.0,157.4541,157.4939,157.2947,157.3545,7884.0
2024-11-06 14:55:00,157.93,158.31,157.93,158.3,12409.0,157.3146,157.6931,157.3146,157.6832,12409.0
2024-11-06 15:00:00,158.31,158.36,158.13,158.17,7179.0,157.6931,157.7429,157.5138,157.5537,7179.0
2024-11-06 15:05:00,158.16,158.22,158.11,158.14,7126.0,157.5437,157.6035,157.4939,157.5238,7126.0
2024-11-06 15:10:00,158.13,158.15,157.99,158.03,12333.0,157.5138,157.5338,157.3744,157.4142,12333.0
2024-11-06 15:15:00,158.02,158.06,157.78,157.79,11635.0,157.4043,157.4441,157.1652,157.1752,11635.0
2024-11-06 15:20:00,157.78,157.92,157.66,157.71,13226.0,157.1652,157.3046,157.0457,157.0955,13226.0
2024-11-06 15:25:00,157.73,157.9,157.72,157.77,14637.0,157.1154,157.2847,157.1054,157.1552,14637.0
2024-11-06 15:30:00,157.78,158.06,157.78,157.84,11617.0,157.1652,157.4441,157.1652,157.225,11617.0
2024-11-06 15:35:00,157.82,157.94,157.72,157.72,11959.0,157.205,157.3246,157.1054,157.1054,11959.0
2024-11-06 15:40:00,157.74,157.94,157.72,157.92,28014.0,157.1253,157.3246,157.1054,157.3046,28014.0
2024-11-06 15:45:00,157.88,158.04,157.88,158.02,17826.0,157.2648,157.4242,157.2648,157.4043,17826.0
2024-11-06 15:50:00,157.98,158.09,157.72,158.0,58159.0,157.3644,157.474,157.1054,157.3843,58159.0
2024-11-06 15:55:00,157.99,158.08,157.88,157.95,147223.0,157.3744,157.464,157.2648,157.3345,147223.0
2024-11-07 09:30:00,158.45,158.57,157.73,158.2,29073.0,157.8326,157.9521,157.1154,157.5836,29073.0
2024-11-07 09:35:00,157.61,157.91,157.6,157.72,1500.0,156.9959,157.2947,156.9859,157.1054,1500.0
2024-11-07 09:40:00,157.83,158.24,157.59,158.08,3250.0,157.215,157.6234,156.9759,157.464,3250.0
2024-11-07 09:45:00,158.01,158.18,157.62,157.8,4030.0,157.3943,157.5636,157.0058,157.1851,4030.0
2024-11-07 09:50:00,157.79,157.89,157.46,157.47,7190.0,157.1752,157.2748,156.8464,156.8564,7190.0
2024-11-07 09:55:00,157.57,157.86,157.57,157.81,3305.0,156.956,157.2449,156.956,157.1951,3305.0
2024-11-07 10:00:00,157.71,158.04,157.54,157.55,9708.0,157.0955,157.4242,156.9261,156.9361,9708.0
2024-11-07 10:05:00,157.54,157.58,157.24,157.31,9430.0,156.9261,156.966,156.6273,156.697,9430.0
2024-11-07 10:10:00,157.31,157.85,157.31,157.84,12783.0,156.697,157.2349,156.697,157.225,12783.0
2024-11-07 10:15:00,157.84,157.85,157.59,157.84,8956.0,157.225,157.2349,156.9759,157.225,8956.0
2024-11-07 10:20:00,157.79,157.88,157.74,157.8,4780.0,157.1752,157.2648,157.1253,157.1851,4780.0
2024-11-07 10:25:00,157.84,157.96,157.79,157.92,7671.0,157.225,157.3445,157.1752,157.3046,7671.0
2024-11-07 10:30:00,157.9,157.92,157.7,157.77,12067.0,157.2847,157.3046,157.0855,157.1552,12067.0
2024-11-07 10:35:00,157.78,157.94,157.72,157.74,8704.0,157.1652,157.3246,157.1054,157.1253,8704.0
2024-11-07 10:40:00,157.77,157.94,157.75,157.84,6221.0,157.1552,157.3246,157.1353,157.225,6221.0
2024-11-07 10:45:00,157.81,157.95,157.7,157.95,7196.0,157.1951,157.3345,157.0855,157.3345,7196.0
2024-11-07 10:50:00,158.0,158.19,157.99,158.17,2761.0,157.3843,157.5736,157.3744,157.5537,2761.0
2024-11-07 10:55:00,158.15,158.15,157.99,158.07,6341.0,157.5338,157.5338,157.3744,157.4541,6341.0
2024-11-07 11:00:00,158.11,158.27,158.11,158.27,4615.0,157.4939,157.6533,157.4939,157.6533,4615.0
2024-11-07 11:05:00,158.28,158.28,157.98,158.14,9292.0,157.6632,157.6632,157.3644,157.5238,9292.0
2024-11-07 11:10:00,158.09,158.19,157.96,158.19,12661.0,157.474,157.5736,157.3445,157.5736,12661.0
2024-11-07 11:15:00,158.24,158.31,158.11,158.17,5514.0,157.6234,157.6931,157.4939,157.5537,5514.0
2024-11-07 11:20:00,158.14,158.35,158.12,158.3,6170.0,157.5238,157.733,157.5039,157.6832,6170.0
2024-11-07 11:25:00,158.3,158.37,158.24,158.28,10107.0,157.6832,157.7529,157.6234,157.6632,10107.0
2024-11-07 11:30:00,158.28,158.46,158.26,158.39,10787.0,157.6632,157.8425,157.6433,157.7728,10787.0
2024-11-07 11:35:00,158.38,158.42,158.34,158.36,3448.0,157.7629,157.8027,157.723,157.7429,3448.0
2024-11-07 11:40:00,158.34,158.38,158.11,158.15,6135.0,157.723,157.7629,157.4939,157.5338,6135.0
2024-11-07 11:45:00,158.16,158.19,158.07,158.15,4563.0,157.5437,157.5736,157.4541,157.5338,4563.0
2024-11-07 11:50:00,158.19,158.35,158.19,158.32,3982.0,157.5736,157.733,157.5736,157.7031,3982.0
2024-11-07 11:55:00,158.32,158.42,158.23,158.42,4957.0,157.7031,157.8027,157.6134,157.8027,4957.0
2024-11-07 12:00:00,158.36,158.36,158.19,158.24,3795.0,157.7429,157.7429,157.5736,157.6234,3795.0
2024-11-07 12:05:00,158.24,158.24,157.86,157.93,13457.0,157.6234,157.6234,157.2449,157.3146,13457.0
2024-11-07 12:10:00,157.95,158.13,157.93,158.03,10275.0,157.3345,157.5138,157.3146,157.4142,10275.0
2024-11-07 12:15:00,158.06,158.12,158.0,158.11,12280.0,157.4441,157.5039,157.3843,157.4939,12280.0
2024-11-07 12:20:00,158.13,158.69,158.11,158.59,15771.0,157.5138,158.0716,157.4939,157.972,15771.0
2024-11-07 12:25:00,158.6,158.68,158.49,158.63,2600.0,157.982,158.0617,157.8724,158.0119,2600.0
2024-11-07 12:30:00,158.68,158.82,158.68,158.72,3738.0,158.0617,158.2011,158.0617,158.1015,3738.0
2024-11-07 12:35:00,158.74,158.76,158.61,158.63,2751.0,158.1215,158.1414,157.992,158.0119,2751.0
2024-11-07 12:40:00,158.59,158.69,158.59,158.69,2120.0,157.972,158.0716,157.972,158.0716,2120.0
2024-11-07 12:45:00,158.68,158.79,158.68,158.78,3420.0,158.0617,158.1713,158.0617,158.1613,3420.0
2024-11-07 12:50:00,158.78,158.78,158.67,158.67,1700.0,158.1613,158.1613,158.0517,158.0517,1700.0
2024-11-07 12:55:00,158.66,158.79,158.63,158.75,3868.0,158.0418,158.1713,158.0119,158.1314,3868.0
2024-11-07 13:00:00,158.75,158.87,158.74,158.81,4199.0,158.1314,158.2509,158.1215,158.1912,4199.0
2024-11-07 13:05:00,158.81,158.81,158.64,158.64,3310.0,158.1912,158.1912,158.0218,158.0218,3310.0
2024-11-07 13:10:00,158.64,158.69,158.63,158.69,4684.0,158.0218,158.0716,158.0119,158.0716,4684.0
2024-11-07 13:15:00,158.75,158.81,158.72,158.74,1211.0,158.1314,158.1912,158.1015,158.1215,1211.0
2024-11-07 13:20:00,158.75,158.87,158.74,158.84,4471.0,158.1314,158.2509,158.1215,158.2211,4471.0
2024-11-07 13:25:00,158.86,158.88,158.64,158.64,6240.0,158.241,158.2609,158.0218,158.0218,6240.0
2024-11-07 13:30:00,158.64,158.71,158.57,158.65,16196.0,158.0218,158.0916,157.9521,158.0318,16196.0
2024-11-07 13:35:00,158.64,158.7,158.52,158.52,3678.0,158.0218,158.0816,157.9023,157.9023,3678.0
2024-11-07 13:40:00,158.53,158.74,158.51,158.62,6293.0,157.9123,158.1215,157.8923,158.0019,6293.0
2024-11-07 13:45:00,158.62,158.71,158.58,158.71,4207.0,158.0019,158.0916,157.9621,158.0916,4207.0
2024-11-07 13:50:00,158.74,158.88,158.74,158.88,2128.0,158.1215,158.2609,158.1215,158.2609,2128.0
2024-11-07 13:55:00,158.86,158.86,158.6,158.7,3145.0,158.241,158.241,157.982,158.0816,3145.0
2024-11-07 14:00:00,158.63,158.8,158.59,158.68,5159.0,158.0119,158.1812,157.972,158.0617,5159.0
2024-11-07 14:05:00,158.64,158.82,158.59,158.7,6170.0,158.0218,158.2011,157.972,158.0816,6170.0
2024-11-07 14:10:00,158.64,158.9,158.64,158.88,6298.0,158.0218,158.2808,158.0218,158.2609,6298.0
2024-11-07 14:15:00,158.88,159.02,158.87,158.9,13169.0,158.2609,158.4004,158.2509,158.2808,13169.0
2024-11-07 14:20:00,158.9,159.07,158.81,159.07,5334.0,158.2808,158.4502,158.1912,158.4502,5334.0
2024-11-07 14:25:00,159.07,159.16,158.96,159.05,7576.0,158.4502,158.5398,158.3406,158.4302,7576.0
2024-11-07 14:30:00,159.01,159.21,159.01,159.15,3585.0,158.3904,158.5896,158.3904,158.5299,3585.0
2024-11-07 14:35:00,159.16,159.17,159.1,159.12,2500.0,158.5398,158.5498,158.48,158.5,2500.0
2024-11-07 14:40:00,159.04,159.07,158.95,159.05,7136.0,158.4203,158.4502,158.3306,158.4302,7136.0
2024-11-07 14:45:00,158.96,159.19,158.93,159.18,5203.0,158.3406,158.5697,158.3107,158.5597,5203.0
2024-11-07 14:50:00,159.19,159.21,159.05,159.06,3600.0,158.5697,158.5896,158.4302,158.4402,3600.0
2024-11-07 14:55:00,159.09,159.18,158.99,159.15,5756.0,158.4701,158.5597,158.3705,158.5299,5756.0
2024-11-07 15:00:00,159.13,159.13,158.98,159.07,5713.0,158.5099,158.5099,158.3605,158.4502,5713.0
2024-11-07 15:05:00,159.05,159.29,159.04,159.26,7689.0,158.4302,158.6693,158.4203,158.6394,7689.0
2024-11-07 15:10:00,159.27,159.33,159.14,159.32,8796.0,158.6494,158.7092,158.5199,158.6992,8796.0
2024-11-07 15:15:00,159.32,159.34,159.17,159.17,7767.0,158.6992,158.7191,158.5498,158.5498,7767.0
2024-11-07 15:20:00,159.2,159.33,159.2,159.33,6462.0,158.5797,158.7092,158.5797,158.7092,6462.0
2024-11-07 15:25:00,159.35,159.44,159.31,159.37,15728.0,158.7291,158.8187,158.6892,158.749,15728.0
2024-11-07 15:30:00,159.4,159.61,159.4,159.59,9681.0,158.7789,158.9881,158.7789,158.9681,9681.0
2024-11-07 15:35:00,159.55,159.66,159.52,159.66,15765.0,158.9283,159.0379,158.8984,159.0379,15765.0
2024-11-07 15:40:00,159.65,160.11,159.65,160.06,52271.0,159.0279,159.4861,159.0279,159.4363,52271.0
2024-11-07 15:45:00,160.06,160.31,159.98,160.02,36423.0,159.4363,159.6853,159.3566,159.3965,36423.0
2024-11-07 15:50:00,159.97,160.07,159.71,159.71,32729.0,159.3467,159.4463,159.0877,159.0877,32729.0
2024-11-07 15:55:00,159.72,160.1,159.63,160.01,105576.0,159.0976,159.4762,159.008,159.3865,105576.0
2024-11-08 09:30:00,160.0,160.0,158.25,158.92,30615.0,159.3765,159.3765,157.6334,158.3008,30615.0
2024-11-08 09:35:00,158.88,158.95,157.46,157.59,31396.0,158.2609,158.3306,156.8464,156.9759,31396.0
2024-11-08 09:40:00,157.56,158.13,157.38,158.13,23759.0,156.9461,157.5138,156.7668,157.5138,23759.0
2024-11-08 09:45:00,158.13,158.59,158.01,158.21,9633.0,157.5138,157.972,157.3943,157.5935,9633.0
2024-11-08 09:50:00,158.21,158.25,157.95,158.0,14290.0,157.5935,157.6334,157.3345,157.3843,14290.0
2024-11-08 09:55:00,158.07,158.39,158.03,158.18,5477.0,157.4541,157.7728,157.4142,157.5636,5477.0
2024-11-08 10:00:00,158.2,158.39,157.87,157.88,13020.0,157.5836,157.7728,157.2548,157.2648,13020.0
2024-11-08 10:05:00,157.97,158.49,157.97,158.25,23425.0,157.3545,157.8724,157.3545,157.6334,23425.0
2024-11-08 10:10:00,158.23,158.66,158.08,158.48,18530.0,157.6134,158.0418,157.464,157.8625,18530.0
2024-11-08 10:15:00,158.47,158.9,158.38,158.8,4787.0,157.8525,158.2808,157.7629,158.1812,4787.0
2024-11-08 10:20:00,158.99,159.07,158.69,158.78,7632.0,158.3705,158.4502,158.0716,158.1613,7632.0
2024-11-08 10:25:00,158.78,158.78,158.5,158.5,10148.0,158.1613,158.1613,157.8824,157.8824,10148.0
2024-11-08 10:30:00,158.52,158.68,158.45,158.56,2576.0,157.9023,158.0617,157.8326,157.9422,2576.0
2024-11-08 10:35:00,158.52,158.52,158.25,158.31,4609.0,157.9023,157.9023,157.6334,157.6931,4609.0
2024-11-08 10:40:00,158.29,158.38,158.22,158.28,5379.0,157.6732,157.7629,157.6035,157.6632,5379.0
2024-11-08 10:45:00,158.35,158.63,158.29,158.58,7966.0,157.733,158.0119,157.6732,157.9621,7966.0
2024-11-08 10:50:00,158.65,158.68,158.5,158.59,4880.0,158.0318,158.0617,157.8824,157.972,4880.0
2024-11-08 10:55:00,158.51,158.64,158.46,158.57,1822.0,157.8923,158.0218,157.8425,157.9521,1822.0
2024-11-08 11:00:00,158.49,159.06,158.49,159.0,2794.0,157.8724,158.4402,157.8724,158.3804,2794.0
2024-11-08 11:05:00,159.06,159.07,158.72,158.78,14437.0,158.4402,158.4502,158.1015,158.1613,14437.0
2024-11-08 11:10:00,158.81,158.82,158.49,158.49,4968.0,158.1912,158.2011,157.8724,157.8724,4968.0
2024-11-08 11:15:00,158.55,158.61,158.47,158.58,10784.0,157.9322,157.992,157.8525,157.9621,10784.0
2024-11-08 11:20:00,158.65,158.74,158.59,158.7,8898.0,158.0318,158.1215,157.972,158.0816,8898.0
2024-11-08 11:25:00,158.74,158.74,158.43,158.43,4255.0,158.1215,158.1215,157.8127,157.8127,4255.0
2024-11-08 11:30:00,158.49,158.59,158.22,158.25,9502.0,157.8724,157.972,157.6035,157.6334,9502.0
2024-11-08 11:35:00,158.28,158.46,158.25,158.33,2865.0,157.6632,157.8425,157.6334,157.713,2865.0
2024-11-08 11:40:00,158.38,158.51,158.29,158.51,6888.0,157.7629,157.8923,157.6732,157.8923,6888.0
2024-11-08 11:45:00,158.53,158.57,158.49,158.54,6411.0,157.9123,157.9521,157.8724,157.9222,6411.0
2024-11-08 11:50:00,158.59,158.61,158.49,158.5,6588.0,157.972,157.992,157.8724,157.8824,6588.0
2024-11-08 11:55:00,158.5,158.73,158.5,158.52,14276.0,157.8824,158.1115,157.8824,157.9023,14276.0
2024-11-08 12:00:00,158.56,158.6,158.37,158.43,5994.0,157.9422,157.982,157.7529,157.8127,5994.0
2024-11-08 12:05:00,158.4,158.53,158.4,158.53,1836.0,157.7828,157.9123,157.7828,157.9123,1836.0
2024-11-08 12:10:00,158.49,158.54,158.41,158.41,2000.0,157.8724,157.9222,157.7927,157.7927,2000.0
2024-11-08 12:15:00,158.42,158.57,158.35,158.53,2619.0,157.8027,157.9521,157.733,157.9123,2619.0
2024-11-08 12:20:00,158.55,158.59,158.46,158.46,2671.0,157.9322,157.972,157.8425,157.8425,2671.0
2024-11-08 12:25:00,158.45,158.45,158.37,158.39,2903.0,157.8326,157.8326,157.7529,157.7728,2903.0
2024-11-08 12:30:00,158.37,158.45,158.35,158.42,3127.0,157.7529,157.8326,157.733,157.8027,3127.0
2024-11-08 12:35:00,158.46,158.46,158.38,158.45,1433.0,157.8425,157.8425,157.7629,157.8326,1433.0
2024-11-08 12:40:00,158.45,158.46,158.34,158.38,2728.0,157.8326,157.8425,157.723,157.7629,2728.0
2024-11-08 12:45:00,158.36,158.44,158.36,158.44,700.0,157.7429,157.8226,157.7429,157.8226,700.0
2024-11-08 12:50:00,158.42,158.47,158.39,158.45,2330.0,157.8027,157.8525,157.7728,157.8326,2330.0
2024-11-08 12:55:00,158.42,158.45,158.28,158.33,2791.0,157.8027,157.8326,157.6632,157.713,2791.0
2024-11-08 13:00:00,158.35,158.49,158.34,158.49,2828.0,157.733,157.8724,157.723,157.8724,2828.0
2024-11-08 13:05:00,158.49,158.51,158.08,158.09,7017.0,157.8724,157.8923,157.464,157.474,7017.0
2024-11-08 13:10:00,158.12,158.19,158.09,158.14,6692.0,157.5039,157.5736,157.474,157.5238,6692.0
2024-11-08 13:15:00,158.11,158.24,158.1,158.22,9987.0,157.4939,157.6234,157.4839,157.6035,9987.0
2024-11-08 13:20:00,158.21,158.33,158.18,158.19,1687.0,157.5935,157.713,157.5636,157.5736,1687.0
2024-11-08 13:25:00,158.22,158.29,158.18,158.18,1800.0,157.6035,157.6732,157.5636,157.5636,1800.0
2024-11-08 13:30:00,158.18,158.27,158.18,158.22,1444.0,157.5636,157.6533,157.5636,157.6035,1444.0
2024-11-08 13:35:00,158.28,158.47,158.28,158.47,5062.0,157.6632,157.8525,157.6632,157.8525,5062.0
2024-11-08 13:40:00,158.45,158.53,158.44,158.47,1965.0,157.8326,157.9123,157.8226,157.8525,1965.0
2024-11-08 13:45:00,158.48,158.48,158.39,158.4,1800.0,157.8625,157.8625,157.7728,157.7828,1800.0
2024-11-08 13:50:00,158.43,158.43,158.28,158.34,2521.0,157.8127,157.8127,157.6632,157.723,2521.0
2024-11-08 13:55:00,158.33,158.37,158.24,158.24,5253.0,157.713,157.7529,157.6234,157.6234,5253.0
2024-11-08 14:00:00,158.12,158.3,158.1,158.1,8925.0,157.5039,157.6832,157.4839,157.4839,8925.0
2024-11-08 14:05:00,158.09,158.12,158.05,158.06,8362.0,157.474,157.5039,157.4341,157.4441,8362.0
2024-11-08 14:10:00,158.01,158.07,158.01,158.06,2321.0,157.3943,157.4541,157.3943,157.4441,2321.0
2024-11-08 14:15:00,158.06,158.26,158.06,158.24,8904.0,157.4441,157.6433,157.4441,157.6234,8904.0
2024-11-08 14:20:00,158.22,158.26,158.08,158.26,5341.0,157.6035,157.6433,157.464,157.6433,5341.0
2024-11-08 14:25:00,158.28,158.31,158.22,158.26,1752.0,157.6632,157.6931,157.6035,157.6433,1752.0
2024-11-08 14:30:00,158.36,158.43,158.36,158.41,1409.0,157.7429,157.8127,157.7429,157.7927,1409.0
2024-11-08 14:35:00,158.44,158.46,158.35,158.45,1909.0,157.8226,157.8425,157.733,157.8326,1909.0
2024-11-08 14:40:00,158.49,158.49,158.39,158.44,1199.0,157.8724,157.8724,157.7728,157.8226,1199.0
2024-11-08 14:45:00,158.51,158.55,158.23,158.28,5609.0,157.8923,157.9322,157.6134,157.6632,5609.0
2024-11-08 14:50:00,158.22,158.4,158.22,158.39,3061.0,157.6035,157.7828,157.6035,157.7728,3061.0
2024-11-08 14:55:00,158.41,158.41,158.27,158.28,3851.0,157.7927,157.7927,157.6533,157.6632,3851.0
2024-11-08 15:00:00,158.28,158.28,158.01,158.05,2829.0,157.6632,157.6632,157.3943,157.4341,2829.0
2024-11-08 15:05:00,158.06,158.08,157.87,157.91,4124.0,157.4441,157.464,157.2548,157.2947,4124.0
2024-11-08 15:10:00,157.87,158.08,157.87,157.98,8401.0,157.2548,157.464,157.2548,157.3644,8401.0
2024-11-08 15:15:00,157.96,158.06,157.94,158.02,4550.0,157.3445,157.4441,157.3246,157.4043,4550.0
2024-11-08 15:20:00,158.03,158.06,157.87,157.93,6168.0,157.4142,157.4441,157.2548,157.3146,6168.0
2024-11-08 15:25:00,157.93,157.98,157.83,157.84,6321.0,157.3146,157.3644,157.215,157.225,6321.0
2024-11-08 15:30:00,157.87,157.94,157.78,157.83,9455.0,157.2548,157.3246,157.1652,157.215,9455.0
2024-11-08 15:35:00,157.81,157.85,157.72,157.79,5248.0,157.1951,157.2349,157.1054,157.1752,5248.0
2024-11-08 15:40:00,157.8,158.01,157.76,157.97,8554.0,157.1851,157.3943,157.1453,157.3545,8554.0
2024-11-08 15:45:00,157.98,157.98,157.83,157.86,5525.0,157.3644,157.3644,157.215,157.2449,5525.0
2024-11-08 15:50:00,157.82,157.91,157.77,157.83,17126.0,157.205,157.2947,157.1552,157.215,17126.0
2024-11-08 15:55:00,157.8,157.97,157.63,157.89,57747.0,157.1851,157.3545,157.0158,157.2748,57747.0
2024-11-11 09:30:00,157.83,158.62,157.54,158.49,22754.0,157.215,158.0019,156.9261,157.8724,22754.0
2024-11-11 09:35:00,158.54,158.84,158.39,158.49,4893.0,157.9222,158.2211,157.7728,157.8724,4893.0
2024-11-11 09:40:00,158.42,158.87,158.4,158.73,3323.0,157.8027,158.2509,157.7828,158.1115,3323.0
2024-11-11 09:45:00,158.68,158.96,158.66,158.96,10709.0,158.0617,158.3406,158.0418,158.3406,10709.0
2024-11-11 09:50:00,159.06,159.27,159.05,159.26,3094.0,158.4402,158.6494,158.4302,158.6394,3094.0
2024-11-11 09:55:00,159.28,159.57,159.11,159.28,3773.0,158.6593,158.9482,158.49,158.6593,3773.0
2024-11-11 10:00:00,159.37,159.41,159.11,159.17,4200.0,158.749,158.7888,158.49,158.5498,4200.0
2024-11-11 10:05:00,159.15,159.24,159.0,159.06,3138.0,158.5299,158.6195,158.3804,158.4402,3138.0
2024-11-11 10:10:00,159.06,159.11,158.95,158.95,2800.0,158.4402,158.49,158.3306,158.3306,2800.0
2024-11-11 10:15:00,158.93,159.13,158.87,159.07,4886.0,158.3107,158.5099,158.2509,158.4502,4886.0
2024-11-11 10:20:00,159.12,159.33,159.09,159.14,5273.0,158.5,158.7092,158.4701,158.5199,5273.0
2024-11-11 10:25:00,159.21,159.21,159.15,159.18,2934.0,158.5896,158.5896,158.5299,158.5597,2934.0
2024-11-11 10:30:00,159.2,159.35,159.08,159.08,9849.0,158.5797,158.7291,158.4601,158.4601,9849.0
2024-11-11 10:35:00,159.05,159.14,159.02,159.12,2651.0,158.4302,158.5199,158.4004,158.5,2651.0
2024-11-11 10:40:00,159.15,159.17,158.96,158.97,3426.0,158.5299,158.5498,158.3406,158.3506,3426.0
2024-11-11 10:45:00,158.95,158.96,158.87,158.94,1727.0,158.3306,158.3406,158.2509,158.3207,1727.0
2024-11-11 10:50:00,158.98,159.12,158.88,159.02,4392.0,158.3605,158.5,158.2609,158.4004,4392.0
2024-11-11 10:55:00,159.06,159.12,159.03,159.12,1750.0,158.4402,158.5,158.4103,158.5,1750.0
2024-11-11 11:00:00,159.03,159.22,159.03,159.18,3572.0,158.4103,158.5996,158.4103,158.5597,3572.0
2024-11-11 11:05:00,159.14,159.18,158.96,158.99,4871.0,158.5199,158.5597,158.3406,158.3705,4871.0
2024-11-11 11:10:00,158.94,159.08,158.89,159.08,7233.0,158.3207,158.4601,158.2709,158.4601,7233.0
2024-11-11 11:15:00,159.06,159.13,158.99,158.99,1918.0,158.4402,158.5099,158.3705,158.3705,1918.0
2024-11-11 11:20:00,159.01,159.23,159.01,159.18,4164.0,158.3904,158.6095,158.3904,158.5597,4164.0
2024-11-11 11:25:00,159.15,159.27,159.11,159.25,2864.0,158.5299,158.6494,158.49,158.6295,2864.0
2024-11-11 11:30:00,159.24,159.44,159.23,159.37,6807.0,158.6195,158.8187,158.6095,158.749,6807.0
2024-11-11 11:35:00,159.37,159.51,159.37,159.5,3134.0,158.749,158.8885,158.749,158.8785,3134.0
2024-11-11 11:40:00,159.51,159.51,159.29,159.3,4722.0,158.8885,158.8885,158.6693,158.6793,4722.0
2024-11-11 11:45:00,159.31,159.5,159.31,159.49,5234.0,158.6892,158.8785,158.6892,158.8685,5234.0
2024-11-11 11:50:00,159.45,159.54,159.43,159.51,2761.0,158.8287,158.9183,158.8088,158.8885,2761.0
2024-11-11 11:55:00,159.54,159.56,159.42,159.52,5696.0,158.9183,158.9383,158.7988,158.8984,5696.0
2024-11-11 12:00:00,159.5,159.52,159.33,159.33,18873.0,158.8785,158.8984,158.7092,158.7092,18873.0
2024-11-11 12:05:00,159.35,159.36,159.21,159.21,1200.0,158.7291,158.739,158.5896,158.5896,1200.0
2024-11-11 12:10:00,159.24,159.41,159.24,159.41,2800.0,158.6195,158.7888,158.6195,158.7888,2800.0
2024-11-11 12:15:00,159.41,159.42,159.25,159.25,4071.0,158.7888,158.7988,158.6295,158.6295,4071.0
2024-11-11 12:20:00,159.24,159.25,159.2,159.2,1777.0,158.6195,158.6295,158.5797,158.5797,1777.0
2024-11-11 12:25:00,159.19,159.24,159.19,159.24,1507.0,158.5697,158.6195,158.5697,158.6195,1507.0
2024-11-11 12:30:00,159.22,159.27,159.18,159.24,2606.0,158.5996,158.6494,158.5597,158.6195,2606.0
2024-11-11 12:35:00,159.21,159.21,159.18,159.19,3327.0,158.5896,158.5896,158.5597,158.5697,3327.0
2024-11-11 12:40:00,159.21,159.29,159.21,159.27,2960.0,158.5896,158.6693,158.5896,158.6494,2960.0
2024-11-11 12:45:00,159.28,159.28,159.15,159.16,4200.0,158.6593,158.6593,158.5299,158.5398,4200.0
2024-11-11 12:50:00,159.1,159.15,159.08,159.13,2087.0,158.48,158.5299,158.4601,158.5099,2087.0
2024-11-11 12:55:00,159.14,159.14,158.89,158.89,25403.0,158.5199,158.5199,158.2709,158.2709,25403.0
2024-11-11 13:00:00,158.87,158.88,158.62,158.76,4454.0,158.2509,158.2609,158.0019,158.1414,4454.0
2024-11-11 13:05:00,158.75,158.83,158.72,158.83,1027.0,158.1314,158.2111,158.1015,158.2111,1027.0
2024-11-11 13:10:00,158.83,158.87,158.77,158.83,5199.0,158.2111,158.2509,158.1513,158.2111,5199.0
2024-11-11 13:15:00,158.83,158.86,158.74,158.84,4009.0,158.2111,158.241,158.1215,158.2211,4009.0
2024-11-11 13:20:00,158.86,158.87,158.74,158.84,4247.0,158.241,158.2509,158.1215,158.2211,4247.0
2024-11-11 13:25:00,158.87,158.99,158.87,158.92,4295.0,158.2509,158.3705,158.2509,158.3008,4295.0
2024-11-11 13:30:00,158.93,158.93,158.75,158.9,2741.0,158.3107,158.3107,158.1314,158.2808,2741.0
2024-11-11 13:35:00,158.92,159.13,158.92,159.13,2300.0,158.3008,158.5099,158.3008,158.5099,2300.0
2024-11-11 13:40:00,159.15,159.22,159.14,159.22,2516.0,158.5299,158.5996,158.5199,158.5996,2516.0
2024-11-11 13:45:00,159.21,159.3,159.21,159.27,5351.0,158.5896,158.6793,158.5896,158.6494,5351.0
2024-11-11 13:50:00,159.24,159.4,159.24,159.34,6031.0,158.6195,158.7789,158.6195,158.7191,6031.0
2024-11-11 13:55:00,159.29,159.29,159.14,159.19,3611.0,158.6693,158.6693,158.5199,158.5697,3611.0
2024-11-11 14:00:00,159.17,159.17,159.07,159.12,4926.0,158.5498,158.5498,158.4502,158.5,4926.0
2024-11-11 14:05:00,159.09,159.15,159.09,159.15,3867.0,158.4701,158.5299,158.4701,158.5299,3867.0
2024-11-11 14:10:00,159.12,159.14,159.09,159.11,1891.0,158.5,158.5199,158.4701,158.49,1891.0
2024-11-11 14:15:00,159.15,159.27,159.15,159.21,5616.0,158.5299,158.6494,158.5299,158.5896,5616.0
2024-11-11 14:20:00,159.21,159.24,159.19,159.24,1937.0,158.5896,158.6195,158.5697,158.6195,1937.0
2024-11-11 14:25:00,159.23,159.26,159.21,159.25,2000.0,158.6095,158.6394,158.5896,158.6295,2000.0
2024-11-11 14:30:00,159.27,159.28,159.21,159.28,6641.0,158.6494,158.6593,158.5896,158.6593,6641.0
2024-11-11 14:35:00,159.28,159.4,159.21,159.4,5040.0,158.6593,158.7789,158.5896,158.7789,5040.0
2024-11-11 14:40:00,159.41,159.45,159.39,159.45,980.0,158.7888,158.8287,158.7689,158.8287,980.0
2024-11-11 14:45:00,159.42,159.45,159.39,159.4,4838.0,158.7988,158.8287,158.7689,158.7789,4838.0
2024-11-11 14:50:00,159.43,159.45,159.32,159.37,2598.0,158.8088,158.8287,158.6992,158.749,2598.0
2024-11-11 14:55:00,159.37,159.44,159.35,159.43,5056.0,158.749,158.8187,158.7291,158.8088,5056.0
2024-11-11 15:00:00,159.42,159.42,159.32,159.33,3523.0,158.7988,158.7988,158.6992,158.7092,3523.0
2024-11-11 15:05:00,159.35,159.5,159.33,159.46,6930.0,158.7291,158.8785,158.7092,158.8386,6930.0
2024-11-11 15:10:00,159.44,159.5,159.41,159.43,3129.0,158.8187,158.8785,158.7888,158.8088,3129.0
2024-11-11 15:15:00,159.43,159.49,159.43,159.47,2406.0,158.8088,158.8685,158.8088,158.8486,2406.0
2024-11-11 15:20:00,159.46,159.54,159.46,159.47,5223.0,158.8386,158.9183,158.8386,158.8486,5223.0
2024-11-11 15:25:00,159.46,159.5,159.41,159.49,4308.0,158.8386,158.8785,158.7888,158.8685,4308.0
2024-11-11 15:30:00,159.46,159.48,159.39,159.46,5762.0,158.8386,158.8586,158.7689,158.8386,5762.0
2024-11-11 15:35:00,159.49,159.53,159.44,159.5,8943.0,158.8685,158.9084,158.8187,158.8785,8943.0
2024-11-11 15:40:00,159.52,159.63,159.5,159.61,6770.0,158.8984,159.008,158.8785,158.9881,6770.0
2024-11-11 15:45:00,159.61,159.71,159.57,159.64,12409.0,158.9881,159.0877,158.9482,159.0179,12409.0
2024-11-11 15:50:00,159.62,159.66,159.27,159.33,26730.0,158.998,159.0379,158.6494,158.7092,26730.0
2024-11-11 15:55:00,159.29,159.43,159.12,159.4,84877.0,158.6693,158.8088,158.5,158.7789,84877.0
2024-11-12 09:30:00,159.39,159.68,159.19,159.52,18686.0,158.7689,159.0578,158.5697,158.8984,18686.0
2024-11-12 09:35:00,159.52,159.53,159.0,159.28,10390.0,158.8984,158.9084,158.3804,158.6593,10390.0
2024-11-12 09:40:00,159.25,159.36,158.41,159.05,20406.0,158.6295,158.739,157.7927,158.4302,20406.0
2024-11-12 09:45:00,159.04,159.69,158.86,159.68,41249.0,158.4203,159.0678,158.241,159.0578,41249.0
2024-11-12 09:50:00,159.84,160.1,159.77,160.02,14442.0,159.2172,159.4762,159.1474,159.3965,14442.0
2024-11-12 09:55:00,160.16,160.27,159.96,160.26,3411.0,159.5359,159.6455,159.3367,159.6355,3411.0
2024-11-12 10:00:00,160.17,161.92,158.94,161.21,152882.0,159.5459,161.2891,158.3207,160.5818,152882.0
2024-11-12 10:05:00,161.06,161.18,160.49,160.97,12456.0,160.4324,160.5519,159.8646,160.3428,12456.0
2024-11-12 10:10:00,160.91,161.42,160.91,161.18,19190.0,160.283,160.791,160.283,160.5519,19190.0
2024-11-12 10:15:00,161.09,161.17,160.9,161.09,5712.0,160.4623,160.542,160.273,160.4623,5712.0
2024-11-12 10:20:00,161.04,161.32,160.94,161.1,13051.0,160.4125,160.6914,160.3129,160.4723,13051.0
2024-11-12 10:25:00,161.03,161.08,160.93,161.03,9455.0,160.4025,160.4523,160.3029,160.4025,9455.0
2024-11-12 10:30:00,161.03,161.63,160.93,161.53,8009.0,160.4025,161.0002,160.3029,160.9006,8009.0
2024-11-12 10:35:00,161.55,161.92,161.47,161.81,13302.0,160.9205,161.2891,160.8408,161.1795,13302.0
2024-11-12 10:40:00,161.9,161.92,161.65,161.69,13133.0,161.2691,161.2891,161.0201,161.06,13133.0
2024-11-12 10:45:00,161.64,161.95,161.63,161.91,15285.0,161.0102,161.3189,161.0002,161.2791,15285.0
2024-11-12 10:50:00,161.91,161.98,161.74,161.74,10673.0,161.2791,161.3488,161.1098,161.1098,10673.0
2024-11-12 10:55:00,161.79,161.87,161.59,161.81,15247.0,161.1596,161.2393,160.9603,161.1795,15247.0
2024-11-12 11:00:00,161.75,161.94,161.67,161.92,6764.0,161.1197,161.309,161.04,161.2891,6764.0
2024-11-12 11:05:00,161.94,162.05,161.73,161.77,12586.0,161.309,161.4186,161.0998,161.1396,12586.0
2024-11-12 11:10:00,161.77,161.83,161.56,161.77,7169.0,161.1396,161.1994,160.9305,161.1396,7169.0
2024-11-12 11:15:00,161.82,161.86,161.55,161.69,13446.0,161.1895,161.2293,160.9205,161.06,13446.0
2024-11-12 11:20:00,161.69,161.69,161.15,161.2,30815.0,161.06,161.06,160.5221,160.5719,30815.0
2024-11-12 11:25:00,161.21,161.35,161.07,161.18,18657.0,160.5818,160.7213,160.4424,160.5519,18657.0
2024-11-12 11:30:00,161.16,161.16,160.93,160.94,10118.0,160.532,160.532,160.3029,160.3129,10118.0
2024-11-12 11:35:00,161.02,161.32,161.0,161.32,13128.0,160.3926,160.6914,160.3726,160.6914,13128.0
2024-11-12 11:40:00,161.38,161.69,161.37,161.59,13500.0,160.7512,161.06,160.7412,160.9603,13500.0
2024-11-12 11:45:00,161.68,161.97,161.67,161.69,15579.0,161.05,161.3389,161.04,161.06,15579.0
2024-11-12 11:50:00,161.65,161.82,161.6,161.75,12905.0,161.0201,161.1895,160.9703,161.1197,12905.0
2024-11-12 11:55:00,161.74,161.78,161.46,161.47,10034.0,161.1098,161.1496,160.8309,160.8408,10034.0
2024-11-12 12:00:00,161.51,161.71,161.44,161.68,9128.0,160.8807,161.0799,160.8109,161.05,9128.0
2024-11-12 12:05:00,161.64,161.99,161.63,161.99,5373.0,161.0102,161.3588,161.0002,161.3588,5373.0
2024-11-12 12:10:00,162.0,162.03,161.71,161.81,7076.0,161.3687,161.3986,161.0799,161.1795,7076.0
2024-11-12 12:15:00,161.77,161.9,161.7,161.81,7161.0,161.1396,161.2691,161.0699,161.1795,7161.0
2024-11-12 12:20:00,161.83,162.01,161.83,161.95,4617.0,161.1994,161.3787,161.1994,161.3189,4617.0
2024-11-12 12:25:00,161.98,162.0,161.58,161.68,14507.0,161.3488,161.3687,160.9504,161.05,14507.0
2024-11-12 12:30:00,161.67,161.91,161.67,161.91,4183.0,161.04,161.2791,161.04,161.2791,4183.0
2024-11-12 12:35:00,161.91,162.36,161.9,162.36,10304.0,161.2791,161.7273,161.2691,161.7273,10304.0
2024-11-12 12:40:00,162.35,162.38,162.14,162.23,6154.0,161.7174,161.7473,161.5082,161.5979,6154.0
2024-11-12 12:45:00,162.22,162.33,162.17,162.27,4539.0,161.5879,161.6975,161.5381,161.6377,4539.0
2024-11-12 12:50:00,162.29,162.41,162.27,162.27,7620.0,161.6576,161.7772,161.6377,161.6377,7620.0
2024-11-12 12:55:00,162.26,162.27,161.67,161.72,11212.0,161.6277,161.6377,161.04,161.0898,11212.0
2024-11-12 13:00:00,161.68,161.79,161.51,161.52,8470.0,161.05,161.1596,160.8807,160.8906,8470.0
2024-11-12 13:05:00,161.48,161.52,161.35,161.43,9885.0,160.8508,160.8906,160.7213,160.801,9885.0
2024-11-12 13:10:00,161.43,161.51,161.41,161.51,2914.0,160.801,160.8807,160.781,160.8807,2914.0
2024-11-12 13:15:00,161.53,161.53,161.43,161.53,4397.0,160.9006,160.9006,160.801,160.9006,4397.0
2024-11-12 13:20:00,161.56,161.59,161.5,161.57,7532.0,160.9305,160.9603,160.8707,160.9404,7532.0
2024-11-12 13:25:00,161.53,161.79,161.51,161.69,10791.0,160.9006,161.1596,160.8807,161.06,10791.0
2024-11-12 13:30:00,161.67,161.73,161.53,161.56,12894.0,161.04,161.0998,160.9006,160.9305,12894.0
2024-11-12 13:35:00,161.56,161.64,161.39,161.43,1598.0,160.9305,161.0102,160.7611,160.801,1598.0
2024-11-12 13:40:00,161.56,161.92,161.52,161.92,3420.0,160.9305,161.2891,160.8906,161.2891,3420.0
2024-11-12 13:45:00,161.86,161.87,161.7,161.72,11568.0,161.2293,161.2393,161.0699,161.0898,11568.0
2024-11-12 13:50:00,161.72,161.78,161.67,161.75,10270.0,161.0898,161.1496,161.04,161.1197,10270.0
2024-11-12 13:55:00,161.77,161.92,161.67,161.74,13776.0,161.1396,161.2891,161.04,161.1098,13776.0
2024-11-12 14:00:00,161.75,161.79,161.7,161.78,6453.0,161.1197,161.1596,161.0699,161.1496,6453.0
2024-11-12 14:05:00,161.78,162.18,161.77,162.16,10515.0,161.1496,161.548,161.1396,161.5281,10515.0
2024-11-12 14:10:00,162.18,162.2,162.04,162.04,16288.0,161.548,161.568,161.4086,161.4086,16288.0
2024-11-12 14:15:00,162.06,162.1,162.01,162.08,26310.0,161.4285,161.4684,161.3787,161.4484,26310.0
2024-11-12 14:20:00,162.08,162.08,161.87,161.88,36239.0,161.4484,161.4484,161.2393,161.2492,36239.0
2024-11-12 14:25:00,161.87,161.93,161.85,161.91,10433.0,161.2393,161.299,161.2193,161.2791,10433.0
2024-11-12 14:30:00,161.91,162.25,161.89,162.25,33956.0,161.2791,161.6178,161.2592,161.6178,33956.0
2024-11-12 14:35:00,162.26,162.3,162.04,162.14,8851.0,161.6277,161.6676,161.4086,161.5082,8851.0
2024-11-12 14:40:00,162.13,162.25,162.13,162.22,7201.0,161.4982,161.6178,161.4982,161.5879,7201.0
2024-11-12 14:45:00,162.24,162.25,162.01,162.22,16225.0,161.6078,161.6178,161.3787,161.5879,16225.0
2024-11-12 14:50:00,162.24,162.44,162.23,162.4,8052.0,161.6078,161.807,161.5979,161.7672,8052.0
2024-11-12 14:55:00,162.4,162.44,162.31,162.4,9211.0,161.7672,161.807,161.6775,161.7672,9211.0
2024-11-12 15:00:00,162.33,162.33,162.14,162.28,6280.0,161.6975,161.6975,161.5082,161.6477,6280.0
2024-11-12 15:05:00,162.3,162.3,162.22,162.24,15099.0,161.6676,161.6676,161.5879,161.6078,15099.0
2024-11-12 15:10:00,162.26,162.26,162.02,162.06,9178.0,161.6277,161.6277,161.3887,161.4285,9178.0
2024-11-12 15:15:00,162.06,162.1,162.0,162.05,7714.0,161.4285,161.4684,161.3687,161.4186,7714.0
2024-11-12 15:20:00,162.06,162.08,161.85,162.01,12450.0,161.4285,161.4484,161.2193,161.3787,12450.0
2024-11-12 15:25:00,162.0,162.05,161.84,162.03,12977.0,161.3687,161.4186,161.2094,161.3986,12977.0
2024-11-12 15:30:00,161.98,161.98,161.77,161.86,12915.0,161.3488,161.3488,161.1396,161.2293,12915.0
2024-11-12 15:35:00,161.87,162.18,161.85,162.08,11592.0,161.2393,161.548,161.2193,161.4484,11592.0
2024-11-12 15:40:00,162.07,162.07,161.94,161.99,14580.0,161.4385,161.4385,161.309,161.3588,14580.0
2024-11-12 15:45:00,161.98,162.14,161.93,162.11,16443.0,161.3488,161.5082,161.299,161.4783,16443.0
2024-11-12 15:50:00,162.09,162.31,161.89,162.24,58956.0,161.4584,161.6775,161.2592,161.6078,58956.0
2024-11-12 15:55:00,162.21,163.0,162.21,162.89,235570.0,161.5779,162.3649,161.5779,162.2553,235570.0
2024-11-13 09:30:00,161.98,162.79,161.49,162.66,29137.0,161.3488,162.1557,160.8607,162.0262,29137.0
2024-11-13 09:35:00,162.42,162.59,161.96,162.58,5107.0,161.7871,161.9565,161.3289,161.9465,5107.0
2024-11-13 09:40:00,162.58,162.58,162.29,162.31,5310.0,161.9465,161.9465,161.6576,161.6775,5310.0
2024-11-13 09:45:00,162.45,162.5,162.07,162.16,8107.0,161.817,161.8668,161.4385,161.5281,8107.0
2024-11-13 09:50:00,162.21,162.41,162.09,162.09,3332.0,161.5779,161.7772,161.4584,161.4584,3332.0
2024-11-13 09:55:00,162.0,162.07,161.9,162.07,2404.0,161.3687,161.4385,161.2691,161.4385,2404.0
2024-11-13 10:00:00,162.11,162.15,161.93,161.96,4835.0,161.4783,161.5182,161.299,161.3289,4835.0
2024-11-13 10:05:00,161.93,162.17,161.87,162.02,10223.0,161.299,161.5381,161.2393,161.3887,10223.0
2024-11-13 10:10:00,162.01,162.24,162.01,162.17,5696.0,161.3787,161.6078,161.3787,161.5381,5696.0
2024-11-13 10:15:00,162.24,162.33,162.16,162.27,9305.0,161.6078,161.6975,161.5281,161.6377,9305.0
2024-11-13 10:20:00,162.24,162.3,162.02,162.06,14806.0,161.6078,161.6676,161.3887,161.4285,14806.0
2024-11-13 10:25:00,162.06,162.3,162.05,162.1,16352.0,161.4285,161.6676,161.4186,161.4684,16352.0
2024-11-13 10:30:00,162.03,162.22,161.95,162.15,6620.0,161.3986,161.5879,161.3189,161.5182,6620.0
2024-11-13 10:35:00,162.14,162.17,161.86,161.9,5168.0,161.5082,161.5381,161.2293,161.2691,5168.0
2024-11-13 10:40:00,161.92,161.92,161.62,161.62,6014.0,161.2891,161.2891,160.9902,160.9902,6014.0
2024-11-13 10:45:00,161.66,161.73,161.47,161.47,4516.0,161.0301,161.0998,160.8408,160.8408,4516.0
2024-11-13 10:50:00,161.58,161.64,161.52,161.52,2303.0,160.9504,161.0102,160.8906,160.8906,2303.0
2024-11-13 10:55:00,161.6,161.83,161.59,161.8,9369.0,160.9703,161.1994,160.9603,161.1695,9369.0
2024-11-13 11:00:00,161.83,161.93,161.73,161.83,4485.0,161.1994,161.299,161.0998,161.1994,4485.0
2024-11-13 11:05:00,161.9,162.06,161.9,162.06,6907.0,161.2691,161.4285,161.2691,161.4285,6907.0
2024-11-13 11:10:00,162.02,162.07,161.75,161.77,4571.0,161.3887,161.4385,161.1197,161.1396,4571.0
2024-11-13 11:15:00,161.79,161.81,161.69,161.72,6998.0,161.1596,161.1795,161.06,161.0898,6998.0
2024-11-13 11:20:00,161.7,161.77,161.68,161.71,7489.0,161.0699,161.1396,161.05,161.0799,7489.0
2024-11-13 11:25:00,161.71,162.08,161.67,162.0,5580.0,161.0799,161.4484,161.04,161.3687,5580.0
2024-11-13 11:30:00,162.06,162.09,161.94,162.07,5107.0,161.4285,161.4584,161.309,161.4385,5107.0
2024-11-13 11:35:00,162.08,162.24,162.06,162.2,4553.0,161.4484,161.6078,161.4285,161.568,4553.0
2024-11-13 11:40:00,162.23,162.46,162.18,162.23,11080.0,161.5979,161.827,161.548,161.5979,11080.0
2024-11-13 11:45:00,162.23,162.32,162.18,162.21,7085.0,161.5979,161.6875,161.548,161.5779,7085.0
2024-11-13 11:50:00,162.18,162.24,162.11,162.21,9805.0,161.548,161.6078,161.4783,161.5779,9805.0
2024-11-13 11:55:00,162.16,162.21,162.11,162.17,3519.0,161.5281,161.5779,161.4783,161.5381,3519.0
2024-11-13 12:00:00,162.11,162.16,162.02,162.13,2258.0,161.4783,161.5281,161.3887,161.4982,2258.0
2024-11-13 12:05:00,162.15,162.29,162.14,162.27,3594.0,161.5182,161.6576,161.5082,161.6377,3594.0
2024-11-13 12:10:00,162.25,162.28,162.25,162.26,2984.0,161.6178,161.6477,161.6178,161.6277,2984.0
2024-11-13 12:15:00,162.3,162.52,162.29,162.4,5009.0,161.6676,161.8867,161.6576,161.7672,5009.0
2024-11-13 12:20:00,162.43,162.46,162.29,162.32,3098.0,161.7971,161.827,161.6576,161.6875,3098.0
2024-11-13 12:25:00,162.33,162.33,162.15,162.16,11657.0,161.6975,161.6975,161.5182,161.5281,11657.0
2024-11-13 12:30:00,162.16,162.2,162.14,162.18,1498.0,161.5281,161.568,161.5082,161.548,1498.0
2024-11-13 12:35:00,162.18,162.26,162.14,162.17,3295.0,161.548,161.6277,161.5082,161.5381,3295.0
2024-11-13 12:40:00,162.17,162.25,162.11,162.12,3682.0,161.5381,161.6178,161.4783,161.4883,3682.0
2024-11-13 12:45:00,162.11,162.27,162.11,162.26,3732.0,161.4783,161.6377,161.4783,161.6277,3732.0
2024-11-13 12:50:00,162.21,162.26,162.21,162.25,2172.0,161.5779,161.6277,161.5779,161.6178,2172.0
2024-11-13 12:55:00,162.25,162.34,162.24,162.33,6177.0,161.6178,161.7074,161.6078,161.6975,6177.0
2024-11-13 13:00:00,162.31,162.34,162.12,162.13,6647.0,161.6775,161.7074,161.4883,161.4982,6647.0
2024-11-13 13:05:00,162.1,162.12,162.06,162.07,3017.0,161.4684,161.4883,161.4285,161.4385,3017.0
2024-11-13 13:10:00,162.08,162.09,161.98,162.06,4646.0,161.4484,161.4584,161.3488,161.4285,4646.0
2024-11-13 13:15:00,162.1,162.11,162.04,162.06,3358.0,161.4684,161.4783,161.4086,161.4285,3358.0
2024-11-13 13:20:00,162.1,162.16,162.07,162.1,6551.0,161.4684,161.5281,161.4385,161.4684,6551.0
2024-11-13 13:25:00,162.12,162.25,162.1,162.25,3818.0,161.4883,161.6178,161.4684,161.6178,3818.0
2024-11-13 13:30:00,162.26,162.26,162.21,162.22,1777.0,161.6277,161.6277,161.5779,161.5879,1777.0
2024-11-13 13:35:00,162.22,162.25,162.09,162.25,9985.0,161.5879,161.6178,161.4584,161.6178,9985.0
2024-11-13 13:40:00,162.2,162.27,162.2,162.26,4208.0,161.568,161.6377,161.568,161.6277,4208.0
2024-11-13 13:45:00,162.26,162.3,162.21,162.22,8354.0,161.6277,161.6676,161.5779,161.5879,8354.0
2024-11-13 13:50:00,162.27,162.28,162.23,162.27,3725.0,161.6377,161.6477,161.5979,161.6377,3725.0
2024-11-13 13:55:00,162.3,162.33,162.26,162.26,5761.0,161.6676,161.6975,161.6277,161.6277,5761.0
2024-11-13 14:00:00,162.23,162.46,162.19,162.46,5658.0,161.5979,161.827,161.558,161.827,5658.0
2024-11-13 14:05:00,162.46,162.53,162.45,162.52,5435.0,161.827,161.8967,161.817,161.8867,5435.0
2024-11-13 14:10:00,162.5,162.65,162.45,162.5,4550.0,161.8668,162.0162,161.817,161.8668,4550.0
2024-11-13 14:15:00,162.52,162.57,162.45,162.56,4378.0,161.8867,161.9365,161.817,161.9266,4378.0
2024-11-13 14:20:00,162.54,162.66,162.54,162.56,5447.0,161.9066,162.0262,161.9066,161.9266,5447.0
2024-11-13 14:25:00,162.57,162.61,162.47,162.47,3817.0,161.9365,161.9764,161.8369,161.8369,3817.0
2024-11-13 14:30:00,162.49,162.53,162.42,162.5,4548.0,161.8568,161.8967,161.7871,161.8668,4548.0
2024-11-13 14:35:00,162.49,162.51,162.44,162.47,2577.0,161.8568,161.8768,161.807,161.8369,2577.0
2024-11-13 14:40:00,162.44,162.54,162.32,162.49,5656.0,161.807,161.9066,161.6875,161.8568,5656.0
2024-11-13 14:45:00,162.53,162.54,162.45,162.52,3290.0,161.8967,161.9066,161.817,161.8867,3290.0
2024-11-13 14:50:00,162.53,162.6,162.47,162.47,7889.0,161.8967,161.9664,161.8369,161.8369,7889.0
2024-11-13 14:55:00,162.44,162.53,162.43,162.46,7611.0,161.807,161.8967,161.7971,161.827,7611.0
2024-11-13 15:00:00,162.47,162.51,162.47,162.51,1479.0,161.8369,161.8768,161.8369,161.8768,1479.0
2024-11-13 15:05:00,162.48,162.51,162.35,162.46,5453.0,161.8469,161.8768,161.7174,161.827,5453.0
2024-11-13 15:10:00,162.43,162.51,162.4,162.49,6891.0,161.7971,161.8768,161.7672,161.8568,6891.0
2024-11-13 15:15:00,162.51,162.55,162.44,162.49,5694.0,161.8768,161.9166,161.807,161.8568,5694.0
2024-11-13 15:20:00,162.49,162.53,162.42,162.45,4483.0,161.8568,161.8967,161.7871,161.817,4483.0
2024-11-13 15:25:00,162.49,162.68,162.48,162.66,6893.0,161.8568,162.0461,161.8469,162.0262,6893.0
2024-11-13 15:30:00,162.67,162.72,162.6,162.72,8866.0,162.0361,162.0859,161.9664,162.0859,8866.0
2024-11-13 15:35:00,162.74,162.88,162.74,162.76,7872.0,162.1059,162.2453,162.1059,162.1258,7872.0
2024-11-13 15:40:00,162.73,162.78,162.71,162.72,4346.0,162.0959,162.1457,162.076,162.0859,4346.0
2024-11-13 15:45:00,162.75,162.78,162.67,162.75,6851.0,162.1158,162.1457,162.0361,162.1158,6851.0
2024-11-13 15:50:00,162.72,162.87,162.39,162.6,30240.0,162.0859,162.2354,161.7572,161.9664,30240.0
2024-11-13 15:55:00,162.76,162.83,162.6,162.72,52693.0,162.1258,162.1955,161.9664,162.0859,52693.0
2024-11-14 09:30:00,162.5,162.99,162.5,162.85,22006.0,161.8668,162.3549,161.8668,162.2154,22006.0
2024-11-14 09:35:00,162.72,163.13,162.52,162.76,11147.0,162.0859,162.4943,161.8867,162.1258,11147.0
2024-11-14 09:40:00,162.76,163.29,162.68,163.17,6161.0,162.1258,162.6537,162.0461,162.5342,6161.0
2024-11-14 09:45:00,163.17,163.41,163.02,163.39,8894.0,162.5342,162.7733,162.3848,162.7533,8894.0
2024-11-14 09:50:00,163.43,163.57,163.37,163.48,3877.0,162.7932,162.9326,162.7334,162.843,3877.0
2024-11-14 09:55:00,163.61,163.67,163.42,163.54,5851.0,162.9725,163.0322,162.7832,162.9027,5851.0
2024-11-14 10:00:00,163.55,163.75,163.44,163.73,3480.0,162.9127,163.1119,162.8031,163.092,3480.0
2024-11-14 10:05:00,163.64,163.68,163.36,163.36,4939.0,163.0024,163.0422,162.7234,162.7234,4939.0
2024-11-14 10:10:00,163.36,163.41,162.91,163.03,8290.0,162.7234,162.7733,162.2752,162.3947,8290.0
2024-11-14 10:15:00,163.02,163.15,162.92,162.92,12816.0,162.3848,162.5143,162.2852,162.2852,12816.0
2024-11-14 10:20:00,162.94,163.08,162.94,162.97,4115.0,162.3051,162.4445,162.3051,162.335,4115.0
2024-11-14 10:25:00,162.98,163.28,162.98,163.21,4116.0,162.3449,162.6438,162.3449,162.574,4116.0
2024-11-14 10:30:00,163.14,163.22,163.08,163.16,1888.0,162.5043,162.584,162.4445,162.5242,1888.0
2024-11-14 10:35:00,163.2,163.59,163.2,163.43,28508.0,162.5641,162.9526,162.5641,162.7932,28508.0
2024-11-14 10:40:00,163.48,163.69,163.48,163.69,4056.0,162.843,163.0522,162.843,163.0522,4056.0
2024-11-14 10:45:00,163.67,163.73,163.59,163.61,2600.0,163.0322,163.092,162.9526,162.9725,2600.0
2024-11-14 10:50:00,163.68,163.87,163.68,163.87,1468.0,163.0422,163.2315,163.0422,163.2315,1468.0
2024-11-14 10:55:00,163.88,163.92,163.77,163.79,7311.0,163.2414,163.2813,163.1319,163.1518,7311.0
2024-11-14 11:00:00,163.76,163.82,163.51,163.67,6619.0,163.1219,163.1817,162.8729,163.0322,6619.0
2024-11-14 11:05:00,163.59,163.68,163.57,163.67,3033.0,162.9526,163.0422,162.9326,163.0322,3033.0
2024-11-14 11:10:00,163.67,163.86,163.61,163.76,4166.0,163.0322,163.2215,162.9725,163.1219,4166.0
2024-11-14 11:15:00,163.77,163.8,163.67,163.72,6567.0,163.1319,163.1617,163.0322,163.082,6567.0
2024-11-14 11:20:00,163.71,163.76,163.47,163.47,4726.0,163.0721,163.1219,162.833,162.833,4726.0
2024-11-14 11:25:00,163.5,163.8,163.47,163.68,8220.0,162.8629,163.1617,162.833,163.0422,8220.0
2024-11-14 11:30:00,163.72,163.86,163.71,163.82,4792.0,163.082,163.2215,163.0721,163.1817,4792.0
2024-11-14 11:35:00,163.82,163.86,163.68,163.84,6581.0,163.1817,163.2215,163.0422,163.2016,6581.0
2024-11-14 11:40:00,163.82,163.87,163.74,163.81,3110.0,163.1817,163.2315,163.102,163.1717,3110.0
2024-11-14 11:45:00,163.85,163.93,163.75,163.92,17898.0,163.2115,163.2912,163.1119,163.2813,17898.0
2024-11-14 11:50:00,163.97,164.06,163.85,163.94,11850.0,163.3311,163.4207,163.2115,163.3012,11850.0
2024-11-14 11:55:00,163.89,163.97,163.88,163.94,2908.0,163.2514,163.3311,163.2414,163.3012,2908.0
2024-11-14 12:00:00,163.91,163.93,163.77,163.93,3502.0,163.2713,163.2912,163.1319,163.2912,3502.0
2024-11-14 12:05:00,163.94,164.0,163.91,163.91,4267.0,163.3012,163.361,163.2713,163.2713,4267.0
2024-11-14 12:10:00,163.96,164.01,163.93,163.94,2040.0,163.3211,163.3709,163.2912,163.3012,2040.0
2024-11-14 12:15:00,163.91,163.96,163.89,163.92,3748.0,163.2713,163.3211,163.2514,163.2813,3748.0
2024-11-14 12:20:00,163.92,163.93,163.76,163.87,4600.0,163.2813,163.2912,163.1219,163.2315,4600.0
2024-11-14 12:25:00,163.88,163.92,163.83,163.9,2274.0,163.2414,163.2813,163.1916,163.2613,2274.0
2024-11-14 12:30:00,163.9,163.9,163.69,163.76,4902.0,163.2613,163.2613,163.0522,163.1219,4902.0
2024-11-14 12:35:00,163.81,164.1,163.81,164.09,3944.0,163.1717,163.4606,163.1717,163.4506,3944.0
2024-11-14 12:40:00,164.09,164.12,163.94,164.02,5067.0,163.4506,163.4805,163.3012,163.3809,5067.0
2024-11-14 12:45:00,164.0,164.01,163.77,163.77,4096.0,163.361,163.3709,163.1319,163.1319,4096.0
2024-11-14 12:50:00,163.76,164.06,163.76,164.06,4402.0,163.1219,163.4207,163.1219,163.4207,4402.0
2024-11-14 12:55:00,164.1,164.17,164.03,164.17,2062.0,163.4606,163.5303,163.3908,163.5303,2062.0
2024-11-14 13:00:00,164.13,164.26,164.07,164.25,6882.0,163.4904,163.6199,163.4307,163.61,6882.0
2024-11-14 13:05:00,164.23,164.37,164.23,164.36,3100.0,163.5901,163.7295,163.5901,163.7196,3100.0
2024-11-14 13:10:00,164.36,164.42,164.28,164.32,3395.0,163.7196,163.7793,163.6399,163.6797,3395.0
2024-11-14 13:15:00,164.32,164.32,164.21,164.24,3508.0,163.6797,163.6797,163.5701,163.6,3508.0
2024-11-14 13:20:00,164.24,164.27,164.2,164.27,3003.0,163.6,163.6299,163.5602,163.6299,3003.0
2024-11-14 13:25:00,164.27,164.29,164.06,164.06,5256.0,163.6299,163.6498,163.4207,163.4207,5256.0
2024-11-14 13:30:00,164.1,164.12,163.94,163.97,8573.0,163.4606,163.4805,163.3012,163.3311,8573.0
2024-11-14 13:35:00,163.95,164.01,163.84,163.89,3500.0,163.3112,163.3709,163.2016,163.2514,3500.0
2024-11-14 13:40:00,163.84,164.03,163.84,164.02,5422.0,163.2016,163.3908,163.2016,163.3809,5422.0
2024-11-14 13:45:00,164.01,164.03,163.87,163.94,5018.0,163.3709,163.3908,163.2315,163.3012,5018.0
2024-11-14 13:50:00,163.9,163.92,163.68,163.68,3222.0,163.2613,163.2813,163.0422,163.0422,3222.0
2024-11-14 13:55:00,163.68,163.72,163.61,163.69,5513.0,163.0422,163.082,162.9725,163.0522,5513.0
2024-11-14 14:00:00,163.69,163.9,163.69,163.88,6033.0,163.0522,163.2613,163.0522,163.2414,6033.0
2024-11-14 14:05:00,163.88,163.99,163.87,163.93,4595.0,163.2414,163.351,163.2315,163.2912,4595.0
2024-11-14 14:10:00,163.83,164.01,163.82,164.0,3405.0,163.1916,163.3709,163.1817,163.361,3405.0
2024-11-14 14:15:00,163.99,164.04,163.93,163.98,5408.0,163.351,163.4008,163.2912,163.341,5408.0
2024-11-14 14:20:00,163.99,164.05,163.95,164.0,5294.0,163.351,163.4108,163.3112,163.361,5294.0
2024-11-14 14:25:00,164.0,164.02,163.91,163.99,7611.0,163.361,163.3809,163.2713,163.351,7611.0
2024-11-14 14:30:00,163.97,164.06,163.91,163.92,10700.0,163.3311,163.4207,163.2713,163.2813,10700.0
2024-11-14 14:35:00,163.92,163.94,163.87,163.89,6301.0,163.2813,163.3012,163.2315,163.2514,6301.0
2024-11-14 14:40:00,163.93,163.99,163.75,163.78,6822.0,163.2912,163.351,163.1119,163.1418,6822.0
2024-11-14 14:45:00,163.81,163.85,163.7,163.84,7388.0,163.1717,163.2115,163.0621,163.2016,7388.0
2024-11-14 14:50:00,163.86,163.98,163.85,163.98,5217.0,163.2215,163.341,163.2115,163.341,5217.0
2024-11-14 14:55:00,163.99,164.12,163.98,164.07,11855.0,163.351,163.4805,163.341,163.4307,11855.0
2024-11-14 15:00:00,164.09,164.09,163.82,163.97,7155.0,163.4506,163.4506,163.1817,163.3311,7155.0
2024-11-14 15:05:00,164.05,164.1,163.85,163.93,5812.0,163.4108,163.4606,163.2115,163.2912,5812.0
2024-11-14 15:10:00,163.95,164.06,163.82,164.02,6112.0,163.3112,163.4207,163.1817,163.3809,6112.0
2024-11-14 15:15:00,164.02,164.12,163.97,164.07,5599.0,163.3809,163.4805,163.3311,163.4307,5599.0
2024-11-14 15:20:00,164.03,164.06,163.9,163.98,6935.0,163.3908,163.4207,163.2613,163.341,6935.0
2024-11-14 15:25:00,163.95,164.02,163.86,163.96,6944.0,163.3112,163.3809,163.2215,163.3211,6944.0
2024-11-14 15:30:00,163.99,164.01,163.84,163.91,6121.0,163.351,163.3709,163.2016,163.2713,6121.0
2024-11-14 15:35:00,163.92,163.96,163.84,163.89,15623.0,163.2813,163.3211,163.2016,163.2514,15623.0
2024-11-14 15:40:00,163.89,163.92,163.78,163.92,7904.0,163.2514,163.2813,163.1418,163.2813,7904.0
2024-11-14 15:45:00,163.92,163.93,163.78,163.78,10039.0,163.2813,163.2912,163.1418,163.1418,10039.0
2024-11-14 15:50:00,163.81,164.15,163.77,164.06,31557.0,163.1717,163.5104,163.1319,163.4207,31557.0
2024-11-14 15:55:00,164.1,164.24,164.05,164.16,65662.0,163.4606,163.6,163.4108,163.5203,65662.0
2024-11-15 09:30:00,163.3,163.7,162.83,163.46,84493.0,162.6637,163.0621,162.1955,162.8231,84493.0
2024-11-15 09:35:00,163.68,163.68,162.9,162.9,12062.0,163.0422,163.0422,162.2652,162.2652,12062.0
2024-11-15 09:40:00,162.89,163.0,162.38,162.62,8842.0,162.2553,162.3649,161.7473,161.9863,8842.0
2024-11-15 09:45:00,162.53,162.65,162.38,162.52,4633.0,161.8967,162.0162,161.7473,161.8867,4633.0
2024-11-15 09:50:00,162.64,163.08,162.53,162.86,12759.0,162.0063,162.4445,161.8967,162.2254,12759.0
2024-11-15 09:55:00,162.8,162.89,162.72,162.84,5966.0,162.1656,162.2553,162.0859,162.2055,5966.0
2024-11-15 10:00:00,162.85,162.89,162.63,162.87,10640.0,162.2154,162.2553,161.9963,162.2354,10640.0
2024-11-15 10:05:00,162.76,162.83,162.46,162.59,8882.0,162.1258,162.1955,161.827,161.9565,8882.0
2024-11-15 10:10:00,162.58,162.58,162.28,162.47,4722.0,161.9465,161.9465,161.6477,161.8369,4722.0
2024-11-15 10:15:00,162.49,162.61,162.49,162.61,4024.0,161.8568,161.9764,161.8568,161.9764,4024.0
2024-11-15 10:20:00,162.61,162.62,162.49,162.53,5470.0,161.9764,161.9863,161.8568,161.8967,5470.0
2024-11-15 10:25:00,162.49,162.64,162.37,162.57,9675.0,161.8568,162.0063,161.7373,161.9365,9675.0
2024-11-15 10:30:00,162.58,162.65,162.29,162.45,16379.0,161.9465,162.0162,161.6576,161.817,16379.0
2024-11-15 10:35:00,162.49,162.79,162.24,162.78,14371.0,161.8568,162.1557,161.6078,162.1457,14371.0
2024-11-15 10:40:00,162.78,162.88,162.64,162.72,75419.0,162.1457,162.2453,162.0063,162.0859,75419.0
2024-11-15 10:45:00,162.74,162.74,162.26,162.3,10462.0,162.1059,162.1059,161.6277,161.6676,10462.0
2024-11-15 10:50:00,162.3,162.45,162.05,162.14,7118.0,161.6676,161.817,161.4186,161.5082,7118.0
2024-11-15 10:55:00,162.19,162.46,162.18,162.41,6564.0,161.558,161.827,161.548,161.7772,6564.0
2024-11-15 11:00:00,162.42,162.42,162.18,162.18,16551.0,161.7871,161.7871,161.548,161.548,16551.0
2024-11-15 11:05:00,162.2,162.24,161.96,162.07,23160.0,161.568,161.6078,161.3289,161.4385,23160.0
2024-11-15 11:10:00,162.09,162.38,162.07,162.09,59894.0,161.4584,161.7473,161.4385,161.4584,59894.0
2024-11-15 11:15:00,162.09,162.53,162.09,162.41,8817.0,161.4584,161.8967,161.4584,161.7772,8817.0
2024-11-15 11:20:00,162.41,162.41,162.28,162.39,3686.0,161.7772,161.7772,161.6477,161.7572,3686.0
2024-11-15 11:25:00,162.38,162.41,162.22,162.23,6928.0,161.7473,161.7772,161.5879,161.5979,6928.0
2024-11-15 11:30:00,162.23,162.33,162.08,162.13,6131.0,161.5979,161.6975,161.4484,161.4982,6131.0
2024-11-15 11:35:00,162.07,162.14,162.0,162.09,3614.0,161.4385,161.5082,161.3687,161.4584,3614.0
2024-11-15 11:40:00,162.06,162.09,161.86,161.92,3515.0,161.4285,161.4584,161.2293,161.2891,3515.0
2024-11-15 11:45:00,161.91,162.06,161.89,161.94,5978.0,161.2791,161.4285,161.2592,161.309,5978.0
2024-11-15 11:50:00,161.95,161.95,161.7,161.84,3974.0,161.3189,161.3189,161.0699,161.2094,3974.0
2024-11-15 11:55:00,161.73,161.82,161.73,161.78,1600.0,161.0998,161.1895,161.0998,161.1496,1600.0
2024-11-15 12:00:00,161.8,161.84,161.75,161.84,3057.0,161.1695,161.2094,161.1197,161.2094,3057.0
2024-11-15 12:05:00,161.81,161.81,161.63,161.63,2111.0,161.1795,161.1795,161.0002,161.0002,2111.0
2024-11-15 12:10:00,161.53,161.7,161.53,161.67,1490.0,160.9006,161.0699,160.9006,161.04,1490.0
2024-11-15 12:15:00,161.73,161.76,161.66,161.72,2409.0,161.0998,161.1297,161.0301,161.0898,2409.0
2024-11-15 12:20:00,161.73,161.85,161.73,161.77,3686.0,161.0998,161.2193,161.0998,161.1396,3686.0
2024-11-15 12:25:00,161.73,161.73,161.51,161.57,2874.0,161.0998,161.0998,160.8807,160.9404,2874.0
2024-11-15 12:30:00,161.54,161.55,161.5,161.5,1904.0,160.9105,160.9205,160.8707,160.8707,1904.0
2024-11-15 12:35:00,161.56,161.61,161.5,161.58,3031.0,160.9305,160.9803,160.8707,160.9504,3031.0
2024-11-15 12:40:00,161.6,161.68,161.52,161.67,2679.0,160.9703,161.05,160.8906,161.04,2679.0
2024-11-15 12:45:00,161.64,161.73,161.57,161.66,6916.0,161.0102,161.0998,160.9404,161.0301,6916.0
2024-11-15 12:50:00,161.64,161.67,161.5,161.5,6089.0,161.0102,161.04,160.8707,160.8707,6089.0
2024-11-15 12:55:00,161.54,161.87,161.54,161.83,3320.0,160.9105,161.2393,160.9105,161.1994,3320.0
2024-11-15 13:00:00,161.86,161.98,161.82,161.82,7535.0,161.2293,161.3488,161.1895,161.1895,7535.0
2024-11-15 13:05:00,161.83,161.88,161.74,161.87,4780.0,161.1994,161.2492,161.1098,161.2393,4780.0
2024-11-15 13:10:00,161.81,162.04,161.81,161.98,3003.0,161.1795,161.4086,161.1795,161.3488,3003.0
2024-11-15 13:15:00,162.03,162.08,161.86,161.86,5754.0,161.3986,161.4484,161.2293,161.2293,5754.0
2024-11-15 13:20:00,161.89,161.96,161.72,161.73,2455.0,161.2592,161.3289,161.0898,161.0998,2455.0
2024-11-15 13:25:00,161.73,161.79,161.71,161.74,4646.0,161.0998,161.1596,161.0799,161.1098,4646.0
2024-11-15 13:30:00,161.71,161.81,161.65,161.73,8613.0,161.0799,161.1795,161.0201,161.0998,8613.0
2024-11-15 13:35:00,161.7,161.76,161.66,161.76,4111.0,161.0699,161.1297,161.0301,161.1297,4111.0
2024-11-15 13:40:00,161.73,161.99,161.72,161.99,6172.0,161.0998,161.3588,161.0898,161.3588,6172.0
2024-11-15 13:45:00,161.99,162.04,161.89,161.9,12306.0,161.3588,161.4086,161.2592,161.2691,12306.0
2024-11-15 13:50:00,161.94,161.94,161.77,161.81,2442.0,161.309,161.309,161.1396,161.1795,2442.0
2024-11-15 13:55:00,161.77,161.83,161.64,161.8,3495.0,161.1396,161.1994,161.0102,161.1695,3495.0
2024-11-15 14:00:00,161.75,161.97,161.75,161.96,3844.0,161.1197,161.3389,161.1197,161.3289,3844.0
2024-11-15 14:05:00,161.97,162.06,161.97,162.05,1586.0,161.3389,161.4285,161.3389,161.4186,1586.0
2024-11-15 14:10:00,162.05,162.15,162.01,162.15,1670.0,161.4186,161.5182,161.3787,161.5182,1670.0
2024-11-15 14:15:00,162.15,162.23,162.07,162.22,6282.0,161.5182,161.5979,161.4385,161.5879,6282.0
2024-11-15 14:20:00,162.2,162.2,162.08,162.08,4518.0,161.568,161.568,161.4484,161.4484,4518.0
2024-11-15 14:25:00,162.09,162.13,161.94,161.96,3570.0,161.4584,161.4982,161.309,161.3289,3570.0
2024-11-15 14:30:00,161.97,162.05,161.97,162.02,3200.0,161.3389,161.4186,161.3389,161.3887,3200.0
2024-11-15 14:35:00,161.99,161.99,161.92,161.92,1702.0,161.3588,161.3588,161.2891,161.2891,1702.0
2024-11-15 14:40:00,161.96,162.17,161.96,162.17,5023.0,161.3289,161.5381,161.3289,161.5381,5023.0
2024-11-15 14:45:00,162.16,162.25,162.11,162.25,2833.0,161.5281,161.6178,161.4783,161.6178,2833.0
2024-11-15 14:50:00,162.17,162.17,161.97,161.97,11208.0,161.5381,161.5381,161.3389,161.3389,11208.0
2024-11-15 14:55:00,161.99,162.08,161.99,162.05,4487.0,161.3588,161.4484,161.3588,161.4186,4487.0
2024-11-15 15:00:00,162.08,162.08,161.99,162.05,3808.0,161.4484,161.4484,161.3588,161.4186,3808.0
2024-11-15 15:05:00,162.07,162.08,161.72,161.72,5019.0,161.4385,161.4484,161.0898,161.0898,5019.0
2024-11-15 15:10:00,161.72,161.94,161.72,161.94,5566.0,161.0898,161.309,161.0898,161.309,5566.0
2024-11-15 15:15:00,161.91,161.95,161.78,161.78,4633.0,161.2791,161.3189,161.1496,161.1496,4633.0
2024-11-15 15:20:00,161.78,161.91,161.74,161.74,5983.0,161.1496,161.2791,161.1098,161.1098,5983.0
2024-11-15 15:25:00,161.75,161.82,161.64,161.67,3823.0,161.1197,161.1895,161.0102,161.04,3823.0
2024-11-15 15:30:00,161.63,161.77,161.6,161.72,7707.0,161.0002,161.1396,160.9703,161.0898,7707.0
2024-11-15 15:35:00,161.77,161.79,161.66,161.66,6419.0,161.1396,161.1596,161.0301,161.0301,6419.0
2024-11-15 15:40:00,161.7,161.74,161.39,161.43,15143.0,161.0699,161.1098,160.7611,160.801,15143.0
2024-11-15 15:45:00,161.46,161.54,161.32,161.34,11020.0,160.8309,160.9105,160.6914,160.7113,11020.0
2024-11-15 15:50:00,161.34,161.51,161.26,161.39,30461.0,160.7113,160.8807,160.6316,160.7611,30461.0
2024-11-15 15:55:00,161.35,161.55,161.3,161.36,78477.0,160.7213,160.9205,160.6715,160.7312,78477.0
2024-11-18 09:30:00,160.0,161.5,159.38,161.43,171086.0,159.3765,160.8707,158.759,160.801,171086.0
2024-11-18 09:35:00,161.5,161.52,161.02,161.33,6590.0,160.8707,160.8906,160.3926,160.7014,6590.0
2024-11-18 09:40:00,161.32,161.32,160.55,161.01,13879.0,160.6914,160.6914,159.9244,160.3826,13879.0
2024-11-18 09:45:00,161.01,161.48,160.91,161.45,5233.0,160.3826,160.8508,160.283,160.8209,5233.0
2024-11-18 09:50:00,161.41,161.5,161.03,161.37,6751.0,160.781,160.8707,160.4025,160.7412,6751.0
2024-11-18 09:55:00,161.25,161.52,161.15,161.42,9028.0,160.6217,160.8906,160.5221,160.791,9028.0
2024-11-18 10:00:00,161.51,161.93,161.38,161.78,7634.0,160.8807,161.299,160.7512,161.1496,7634.0
2024-11-18 10:05:00,161.73,162.03,161.57,161.88,11501.0,161.0998,161.3986,160.9404,161.2492,11501.0
2024-11-18 10:10:00,161.98,162.04,161.86,161.96,9782.0,161.3488,161.4086,161.2293,161.3289,9782.0
2024-11-18 10:15:00,162.04,162.48,161.97,162.4,10839.0,161.4086,161.8469,161.3389,161.7672,10839.0
2024-11-18 10:20:00,162.32,162.42,162.24,162.4,9618.0,161.6875,161.7871,161.6078,161.7672,9618.0
2024-11-18 10:25:00,162.44,162.45,162.38,162.44,3438.0,161.807,161.817,161.7473,161.807,3438.0
2024-11-18 10:30:00,162.41,162.62,162.41,162.62,7371.0,161.7772,161.9863,161.7772,161.9863,7371.0
2024-11-18 10:35:00,162.65,162.67,162.44,162.44,13992.0,162.0162,162.0361,161.807,161.807,13992.0
2024-11-18 10:40:00,162.41,162.73,162.41,162.66,10327.0,161.7772,162.0959,161.7772,162.0262,10327.0
2024-11-18 10:45:00,162.7,162.97,162.69,162.97,3125.0,162.066,162.335,162.0561,162.335,3125.0
2024-11-18 10:50:00,162.93,163.18,162.91,163.16,15096.0,162.2951,162.5442,162.2752,162.5242,15096.0
2024-11-18 10:55:00,163.14,163.34,163.13,163.21,9140.0,162.5043,162.7035,162.4943,162.574,9140.0
2024-11-18 11:00:00,163.28,163.43,163.27,163.34,11001.0,162.6438,162.7932,162.6338,162.7035,11001.0
2024-11-18 11:05:00,163.31,163.36,163.17,163.24,4741.0,162.6736,162.7234,162.5342,162.6039,4741.0
2024-11-18 11:10:00,163.21,163.23,163.1,163.23,7621.0,162.574,162.594,162.4645,162.594,7621.0
2024-11-18 11:15:00,163.19,163.34,163.19,163.23,9160.0,162.5541,162.7035,162.5541,162.594,9160.0
2024-11-18 11:20:00,163.24,163.29,163.14,163.24,4250.0,162.6039,162.6537,162.5043,162.6039,4250.0
2024-11-18 11:25:00,163.19,163.21,162.98,162.99,7717.0,162.5541,162.574,162.3449,162.3549,7717.0
2024-11-18 11:30:00,163.1,163.32,163.0,163.16,6699.0,162.4645,162.6836,162.3649,162.5242,6699.0
2024-11-18 11:35:00,163.23,163.23,162.97,163.04,5077.0,162.594,162.594,162.335,162.4047,5077.0
2024-11-18 11:40:00,163.05,163.05,162.84,162.85,6889.0,162.4147,162.4147,162.2055,162.2154,6889.0
2024-11-18 11:45:00,162.84,162.9,162.54,162.65,6573.0,162.2055,162.2652,161.9066,162.0162,6573.0
2024-11-18 11:50:00,162.65,162.65,162.32,162.32,5401.0,162.0162,162.0162,161.6875,161.6875,5401.0
2024-11-18 11:55:00,162.32,162.61,162.32,162.61,7613.0,161.6875,161.9764,161.6875,161.9764,7613.0
2024-11-18 12:00:00,162.56,162.72,162.53,162.53,5350.0,161.9266,162.0859,161.8967,161.8967,5350.0
2024-11-18 12:05:00,162.56,162.76,162.51,162.76,4282.0,161.9266,162.1258,161.8768,162.1258,4282.0
2024-11-18 12:10:00,162.77,162.99,162.77,162.98,908.0,162.1357,162.3549,162.1357,162.3449,908.0
2024-11-18 12:15:00,162.88,162.99,162.85,162.92,5991.0,162.2453,162.3549,162.2154,162.2852,5991.0
2024-11-18 12:20:00,162.91,163.06,162.91,162.94,5245.0,162.2752,162.4246,162.2752,162.3051,5245.0
2024-11-18 12:25:00,162.91,162.98,162.87,162.89,1949.0,162.2752,162.3449,162.2354,162.2553,1949.0
2024-11-18 12:30:00,162.9,162.98,162.82,162.98,2015.0,162.2652,162.3449,162.1856,162.3449,2015.0
2024-11-18 12:35:00,162.97,163.02,162.94,162.98,5274.0,162.335,162.3848,162.3051,162.3449,5274.0
2024-11-18 12:40:00,162.97,162.97,162.5,162.55,28797.0,162.335,162.335,161.8668,161.9166,28797.0
2024-11-18 12:45:00,162.52,162.72,162.5,162.68,8936.0,161.8867,162.0859,161.8668,162.0461,8936.0
2024-11-18 12:50:00,162.69,162.95,162.55,162.6,7188.0,162.0561,162.315,161.9166,161.9664,7188.0
2024-11-18 12:55:00,162.6,162.84,162.6,162.77,2167.0,161.9664,162.2055,161.9664,162.1357,2167.0
2024-11-18 13:00:00,162.78,162.78,162.57,162.57,4963.0,162.1457,162.1457,161.9365,161.9365,4963.0
2024-11-18 13:05:00,162.59,162.75,162.58,162.61,3041.0,161.9565,162.1158,161.9465,161.9764,3041.0
2024-11-18 13:10:00,162.67,162.68,162.49,162.61,3853.0,162.0361,162.0461,161.8568,161.9764,3853.0
2024-11-18 13:15:00,162.58,162.58,162.42,162.47,3491.0,161.9465,161.9465,161.7871,161.8369,3491.0
2024-11-18 13:20:00,162.47,162.63,162.47,162.59,1588.0,161.8369,161.9963,161.8369,161.9565,1588.0
2024-11-18 13:25:00,162.59,162.65,162.55,162.65,3492.0,161.9565,162.0162,161.9166,162.0162,3492.0
2024-11-18 13:30:00,162.67,162.82,162.61,162.81,6669.0,162.0361,162.1856,161.9764,162.1756,6669.0
2024-11-18 13:35:00,162.81,163.08,162.81,163.03,8158.0,162.1756,162.4445,162.1756,162.3947,8158.0
2024-11-18 13:40:00,163.07,163.08,162.89,162.89,5538.0,162.4346,162.4445,162.2553,162.2553,5538.0
2024-11-18 13:45:00,162.92,162.93,162.8,162.84,3392.0,162.2852,162.2951,162.1656,162.2055,3392.0
2024-11-18 13:50:00,162.9,162.96,162.84,162.86,3786.0,162.2652,162.325,162.2055,162.2254,3786.0
2024-11-18 13:55:00,162.91,163.04,162.91,162.96,4452.0,162.2752,162.4047,162.2752,162.325,4452.0
2024-11-18 14:00:00,162.93,162.99,162.89,162.89,4259.0,162.2951,162.3549,162.2553,162.2553,4259.0
2024-11-18 14:05:00,162.98,163.36,162.98,163.36,3916.0,162.3449,162.7234,162.3449,162.7234,3916.0
2024-11-18 14:10:00,163.28,163.41,163.27,163.37,4905.0,162.6438,162.7733,162.6338,162.7334,4905.0
2024-11-18 14:15:00,163.32,163.48,163.3,163.41,2805.0,162.6836,162.843,162.6637,162.7733,2805.0
2024-11-18 14:20:00,163.41,163.48,163.4,163.44,3133.0,162.7733,162.843,162.7633,162.8031,3133.0
2024-11-18 14:25:00,163.49,163.6,163.49,163.5,8251.0,162.8529,162.9625,162.8529,162.8629,8251.0
2024-11-18 14:30:00,163.53,163.63,163.47,163.63,6120.0,162.8928,162.9924,162.833,162.9924,6120.0
2024-11-18 14:35:00,163.6,163.74,163.6,163.74,5347.0,162.9625,163.102,162.9625,163.102,5347.0
2024-11-18 14:40:00,163.76,163.87,163.69,163.86,6656.0,163.1219,163.2315,163.0522,163.2215,6656.0
2024-11-18 14:45:00,163.89,163.93,163.84,163.87,6281.0,163.2514,163.2912,163.2016,163.2315,6281.0
2024-11-18 14:50:00,163.86,164.02,163.86,164.0,9573.0,163.2215,163.3809,163.2215,163.361,9573.0
2024-11-18 14:55:00,163.97,164.07,163.96,164.02,5586.0,163.3311,163.4307,163.3211,163.3809,5586.0
2024-11-18 15:00:00,163.99,164.06,163.95,164.0,7131.0,163.351,163.4207,163.3112,163.361,7131.0
2024-11-18 15:05:00,163.99,164.02,163.95,164.02,6838.0,163.351,163.3809,163.3112,163.3809,6838.0
2024-11-18 15:10:00,163.99,164.08,163.99,164.04,8887.0,163.351,163.4406,163.351,163.4008,8887.0
2024-11-18 15:15:00,164.06,164.15,164.01,164.15,6871.0,163.4207,163.5104,163.3709,163.5104,6871.0
2024-11-18 15:20:00,164.17,164.19,164.11,164.12,6748.0,163.5303,163.5502,163.4705,163.4805,6748.0
2024-11-18 15:25:00,164.14,164.25,164.14,164.19,9587.0,163.5004,163.61,163.5004,163.5502,9587.0
2024-11-18 15:30:00,164.22,164.22,164.15,164.2,8189.0,163.5801,163.5801,163.5104,163.5602,8189.0
2024-11-18 15:35:00,164.23,164.34,164.2,164.24,13204.0,163.5901,163.6996,163.5602,163.6,13204.0
2024-11-18 15:40:00,164.24,164.45,164.22,164.36,13419.0,163.6,163.8092,163.5801,163.7196,13419.0
2024-11-18 15:45:00,164.38,164.41,164.29,164.34,21038.0,163.7395,163.7694,163.6498,163.6996,21038.0
2024-11-18 15:50:00,164.28,164.34,163.95,164.01,32428.0,163.6399,163.6996,163.3112,163.3709,32428.0
2024-11-18 15:55:00,164.03,164.23,163.85,164.05,76067.0,163.3908,163.5901,163.2115,163.4108,76067.0
2024-11-19 09:30:00,162.37,163.0,162.05,162.9,55693.0,161.7373,162.3649,161.4186,162.2652,55693.0
2024-11-19 09:35:00,162.68,162.87,162.56,162.72,1686.0,162.0461,162.2354,161.9266,162.0859,1686.0
2024-11-19 09:40:00,162.73,163.19,162.69,163.11,13488.0,162.0959,162.5541,162.0561,162.4744,13488.0
2024-11-19 09:45:00,163.22,163.46,163.06,163.11,7982.0,162.584,162.8231,162.4246,162.4744,7982.0
2024-11-19 09:50:00,163.22,163.56,163.13,163.56,5617.0,162.584,162.9227,162.4943,162.9227,5617.0
2024-11-19 09:55:00,163.57,163.63,163.43,163.53,6420.0,162.9326,162.9924,162.7932,162.8928,6420.0
2024-11-19 10:00:00,163.58,163.77,163.42,163.77,4833.0,162.9426,163.1319,162.7832,163.1319,4833.0
2024-11-19 10:05:00,163.78,163.81,163.57,163.76,7371.0,163.1418,163.1717,162.9326,163.1219,7371.0
2024-11-19 10:10:00,163.81,163.83,163.56,163.56,14252.0,163.1717,163.1916,162.9227,162.9227,14252.0
2024-11-19 10:15:00,163.53,163.9,163.53,163.78,4107.0,162.8928,163.2613,162.8928,163.1418,4107.0
2024-11-19 10:20:00,163.78,163.86,163.66,163.78,2043.0,163.1418,163.2215,163.0223,163.1418,2043.0
2024-11-19 10:25:00,163.84,163.92,163.78,163.91,4009.0,163.2016,163.2813,163.1418,163.2713,4009.0
2024-11-19 10:30:00,163.91,164.04,163.79,163.94,7716.0,163.2713,163.4008,163.1518,163.3012,7716.0
2024-11-19 10:35:00,163.97,164.06,163.9,163.99,5922.0,163.3311,163.4207,163.2613,163.351,5922.0
2024-11-19 10:40:00,163.94,164.02,163.92,163.98,3071.0,163.3012,163.3809,163.2813,163.341,3071.0
2024-11-19 10:45:00,163.97,164.23,163.97,164.2,8545.0,163.3311,163.5901,163.3311,163.5602,8545.0
2024-11-19 10:50:00,164.21,164.24,163.98,164.06,8078.0,163.5701,163.6,163.341,163.4207,8078.0
2024-11-19 10:55:00,164.09,164.09,163.97,164.07,2159.0,163.4506,163.4506,163.3311,163.4307,2159.0
2024-11-19 11:00:00,164.07,164.18,164.03,164.18,4222.0,163.4307,163.5403,163.3908,163.5403,4222.0
2024-11-19 11:05:00,164.19,164.44,164.17,164.44,5994.0,163.5502,163.7992,163.5303,163.7992,5994.0
2024-11-19 11:10:00,164.43,164.59,164.39,164.44,11023.0,163.7893,163.9487,163.7494,163.7992,11023.0
2024-11-19 11:15:00,164.47,164.57,164.46,164.55,3677.0,163.8291,163.9287,163.8192,163.9088,3677.0
2024-11-19 11:20:00,164.53,164.7,164.47,164.7,7294.0,163.8889,164.0582,163.8291,164.0582,7294.0
2024-11-19 11:25:00,164.73,164.74,164.61,164.66,4271.0,164.0881,164.0981,163.9686,164.0184,4271.0
2024-11-19 11:30:00,164.6,164.61,164.35,164.4,6997.0,163.9586,163.9686,163.7096,163.7594,6997.0
2024-11-19 11:35:00,164.44,164.49,164.34,164.35,2793.0,163.7992,163.849,163.6996,163.7096,2793.0
2024-11-19 11:40:00,164.38,164.45,164.37,164.38,4035.0,163.7395,163.8092,163.7295,163.7395,4035.0
2024-11-19 11:45:00,164.36,164.41,164.24,164.34,10018.0,163.7196,163.7694,163.6,163.6996,10018.0
2024-11-19 11:50:00,164.32,164.33,164.17,164.21,4392.0,163.6797,163.6897,163.5303,163.5701,4392.0
2024-11-19 11:55:00,164.22,164.34,164.22,164.32,4083.0,163.5801,163.6996,163.5801,163.6797,4083.0
2024-11-19 12:00:00,164.31,164.35,164.27,164.32,1447.0,163.6697,163.7096,163.6299,163.6797,1447.0
2024-11-19 12:05:00,164.31,164.54,164.31,164.52,4300.0,163.6697,163.8989,163.6697,163.8789,4300.0
2024-11-19 12:10:00,164.59,164.59,164.44,164.52,2426.0,163.9487,163.9487,163.7992,163.8789,2426.0
2024-11-19 12:15:00,164.52,164.55,164.5,164.52,2510.0,163.8789,163.9088,163.859,163.8789,2510.0
2024-11-19 12:20:00,164.48,164.48,164.29,164.36,3895.0,163.8391,163.8391,163.6498,163.7196,3895.0
2024-11-19 12:25:00,164.37,164.58,164.36,164.58,2544.0,163.7295,163.9387,163.7196,163.9387,2544.0
2024-11-19 12:30:00,164.54,164.66,164.49,164.66,1747.0,163.8989,164.0184,163.849,164.0184,1747.0
2024-11-19 12:35:00,164.65,164.67,164.6,164.66,2539.0,164.0084,164.0283,163.9586,164.0184,2539.0
2024-11-19 12:40:00,164.63,164.63,164.52,164.54,2947.0,163.9885,163.9885,163.8789,163.8989,2947.0
2024-11-19 12:45:00,164.58,164.58,164.46,164.46,1502.0,163.9387,163.9387,163.8192,163.8192,1502.0
2024-11-19 12:50:00,164.52,164.54,164.43,164.49,3073.0,163.8789,163.8989,163.7893,163.849,3073.0
2024-11-19 12:55:00,164.49,164.51,164.41,164.43,3409.0,163.849,163.869,163.7694,163.7893,3409.0
2024-11-19 13:00:00,164.4,164.44,164.3,164.31,4482.0,163.7594,163.7992,163.6598,163.6697,4482.0
2024-11-19 13:05:00,164.31,164.56,164.27,164.53,5932.0,163.6697,163.9188,163.6299,163.8889,5932.0
2024-11-19 13:10:00,164.51,164.53,164.32,164.34,5339.0,163.869,163.8889,163.6797,163.6996,5339.0
2024-11-19 13:15:00,164.4,164.42,164.2,164.26,2736.0,163.7594,163.7793,163.5602,163.6199,2736.0
2024-11-19 13:20:00,164.23,164.25,164.09,164.24,3698.0,163.5901,163.61,163.4506,163.6,3698.0
2024-11-19 13:25:00,164.28,164.65,164.28,164.64,11420.0,163.6399,164.0084,163.6399,163.9985,11420.0
2024-11-19 13:30:00,164.62,164.68,164.61,164.68,4766.0,163.9785,164.0383,163.9686,164.0383,4766.0
2024-11-19 13:35:00,164.67,164.83,164.64,164.82,14798.0,164.0283,164.1877,163.9985,164.1778,14798.0
2024-11-19 13:40:00,164.85,164.98,164.84,164.96,68447.0,164.2076,164.3371,164.1977,164.3172,68447.0
2024-11-19 13:45:00,164.95,165.04,164.92,164.97,16169.0,164.3073,164.3969,164.2774,164.3272,16169.0
2024-11-19 13:50:00,165.0,165.31,164.99,165.29,8700.0,164.3571,164.6659,164.3471,164.6459,8700.0
2024-11-19 13:55:00,165.33,165.48,165.2,165.37,11978.0,164.6858,164.8352,164.5563,164.7256,11978.0
2024-11-19 14:00:00,165.41,165.48,165.28,165.48,8824.0,164.7655,164.8352,164.636,164.8352,8824.0
2024-11-19 14:05:00,165.44,165.47,165.28,165.36,4029.0,164.7953,164.8252,164.636,164.7157,4029.0
2024-11-19 14:10:00,165.39,165.57,165.26,165.48,21124.0,164.7455,164.9248,164.616,164.8352,21124.0
2024-11-19 14:15:00,165.47,165.5,165.26,165.31,31195.0,164.8252,164.8551,164.616,164.6659,31195.0
2024-11-19 14:20:00,165.25,165.39,165.21,165.35,16396.0,164.6061,164.7455,164.5662,164.7057,16396.0
2024-11-19 14:25:00,165.28,165.3,165.02,165.16,58922.0,164.636,164.6559,164.377,164.5164,58922.0
2024-11-19 14:30:00,165.16,165.25,164.77,164.93,49021.0,164.5164,164.6061,164.128,164.2873,49021.0
2024-11-19 14:35:00,164.88,165.01,164.69,164.99,14517.0,164.2375,164.367,164.0483,164.3471,14517.0
2024-11-19 14:40:00,165.0,165.12,164.85,165.08,14282.0,164.3571,164.4766,164.2076,164.4367,14282.0
2024-11-19 14:45:00,165.09,165.26,164.98,165.18,10899.0,164.4467,164.616,164.3371,164.5364,10899.0
2024-11-19 14:50:00,165.19,165.26,165.07,165.07,13256.0,164.5463,164.616,164.4268,164.4268,13256.0
2024-11-19 14:55:00,165.09,165.27,165.09,165.14,25471.0,164.4467,164.626,164.4467,164.4965,25471.0
2024-11-19 15:00:00,165.16,165.16,165.0,165.02,6058.0,164.5164,164.5164,164.3571,164.377,6058.0
2024-11-19 15:05:00,165.06,165.18,165.05,165.1,10234.0,164.4168,164.5364,164.4069,164.4567,10234.0
2024-11-19 15:10:00,165.08,165.31,165.08,165.3,16081.0,164.4367,164.6659,164.4367,164.6559,16081.0
2024-11-19 15:15:00,165.31,165.51,165.23,165.45,17795.0,164.6659,164.8651,164.5862,164.8053,17795.0
2024-11-19 15:20:00,165.48,165.49,165.34,165.49,8623.0,164.8352,164.8451,164.6957,164.8451,8623.0
2024-11-19 15:25:00,165.46,165.76,165.44,165.63,17594.0,164.8153,165.1141,164.7953,164.9846,17594.0
2024-11-19 15:30:00,165.63,165.87,165.59,165.84,19339.0,164.9846,165.2237,164.9448,165.1938,19339.0
2024-11-19 15:35:00,165.79,165.89,165.77,165.78,12213.0,165.144,165.2436,165.1241,165.134,12213.0
2024-11-19 15:40:00,165.81,166.06,165.8,166.03,25733.0,165.1639,165.4129,165.1539,165.383,25733.0
2024-11-19 15:45:00,165.98,166.24,165.96,166.21,24700.0,165.3332,165.5922,165.3133,165.5623,24700.0
2024-11-19 15:50:00,166.08,166.4,165.8,165.8,90830.0,165.4329,165.7516,165.1539,165.1539,90830.0
2024-11-19 15:55:00,165.8,166.23,165.75,166.16,236421.0,165.1539,165.5823,165.1041,165.5125,236421.0
2024-11-20 09:30:00,166.02,166.79,165.19,166.46,40311.0,165.3731,166.1401,164.5463,165.8114,40311.0
2024-11-20 09:35:00,166.23,167.0,166.2,166.34,6368.0,165.5823,166.3493,165.5524,165.6918,6368.0
2024-11-20 09:40:00,166.34,166.68,165.97,166.61,7306.0,165.6918,166.0305,165.3233,165.9608,7306.0
2024-11-20 09:45:00,166.46,166.63,166.3,166.42,14872.0,165.8114,165.9807,165.652,165.7715,14872.0
2024-11-20 09:50:00,166.43,166.77,166.34,166.55,11326.0,165.7815,166.1202,165.6918,165.901,11326.0
2024-11-20 09:55:00,166.47,166.6,166.4,166.41,2986.0,165.8213,165.9508,165.7516,165.7616,2986.0
2024-11-20 10:00:00,166.52,166.68,166.31,166.47,3494.0,165.8711,166.0305,165.662,165.8213,3494.0
2024-11-20 10:05:00,166.44,166.56,165.95,165.96,6934.0,165.7914,165.911,165.3034,165.3133,6934.0
2024-11-20 10:10:00,165.86,166.0,165.86,165.9,2772.0,165.2137,165.3532,165.2137,165.2536,2772.0
2024-11-20 10:15:00,165.97,166.06,165.73,165.73,9189.0,165.3233,165.4129,165.0842,165.0842,9189.0
2024-11-20 10:20:00,165.75,166.01,165.68,165.94,7262.0,165.1041,165.3631,165.0344,165.2934,7262.0
2024-11-20 10:25:00,165.94,166.0,165.63,165.63,5244.0,165.2934,165.3532,164.9846,164.9846,5244.0
2024-11-20 10:30:00,165.61,165.97,165.36,165.68,7199.0,164.9647,165.3233,164.7157,165.0344,7199.0
2024-11-20 10:35:00,165.66,165.85,165.63,165.78,3603.0,165.0145,165.2037,164.9846,165.134,3603.0
2024-11-20 10:40:00,165.9,165.93,165.7,165.82,5535.0,165.2536,165.2834,165.0543,165.1739,5535.0
2024-11-20 10:45:00,165.85,166.13,165.81,166.13,3944.0,165.2037,165.4827,165.1639,165.4827,3944.0
2024-11-20 10:50:00,166.13,166.36,166.04,166.36,3403.0,165.4827,165.7118,165.393,165.7118,3403.0
2024-11-20 10:55:00,166.38,166.45,166.18,166.29,4689.0,165.7317,165.8014,165.5325,165.642,4689.0
2024-11-20 11:00:00,166.28,166.37,166.24,166.33,3310.0,165.6321,165.7217,165.5922,165.6819,3310.0
2024-11-20 11:05:00,166.3,166.69,166.18,166.65,7411.0,165.652,166.0405,165.5325,166.0006,7411.0
2024-11-20 11:10:00,166.59,166.75,166.58,166.69,10007.0,165.9409,166.1002,165.9309,166.0405,10007.0
2024-11-20 11:15:00,166.74,167.07,166.59,167.01,9532.0,166.0903,166.419,165.9409,166.3592,9532.0
2024-11-20 11:20:00,167.06,167.47,166.97,167.15,57833.0,166.409,166.8174,166.3194,166.4987,57833.0
2024-11-20 11:25:00,167.17,167.31,166.98,167.03,75626.0,166.5186,166.6581,166.3293,166.3791,75626.0
2024-11-20 11:30:00,166.92,167.11,166.58,166.74,58425.0,166.2696,166.4588,165.9309,166.0903,58425.0
2024-11-20 11:35:00,166.8,166.99,166.44,166.92,11039.0,166.15,166.3393,165.7914,166.2696,11039.0
2024-11-20 11:40:00,166.93,167.27,166.9,167.27,9801.0,166.2795,166.6182,166.2497,166.6182,9801.0
2024-11-20 11:45:00,167.23,167.31,166.84,167.22,38152.0,166.5784,166.6581,166.1899,166.5684,38152.0
2024-11-20 11:50:00,167.18,167.45,167.11,167.41,12020.0,166.5286,166.7975,166.4588,166.7577,12020.0
2024-11-20 11:55:00,167.41,167.45,167.32,167.4,6552.0,166.7577,166.7975,166.668,166.7477,6552.0
2024-11-20 12:00:00,167.4,167.51,167.4,167.42,11634.0,166.7477,166.8573,166.7477,166.7676,11634.0
2024-11-20 12:05:00,167.42,167.45,166.89,166.93,24921.0,166.7676,166.7975,166.2397,166.2795,24921.0
2024-11-20 12:10:00,166.94,166.95,166.75,166.85,9394.0,166.2895,166.2995,166.1002,166.1999,9394.0
2024-11-20 12:15:00,166.87,166.98,166.76,166.8,5368.0,166.2198,166.3293,166.1102,166.15,5368.0
2024-11-20 12:20:00,166.82,166.85,166.5,166.5,8668.0,166.17,166.1999,165.8512,165.8512,8668.0
2024-11-20 12:25:00,166.58,166.79,166.57,166.65,3713.0,165.9309,166.1401,165.9209,166.0006,3713.0
2024-11-20 12:30:00,166.65,166.98,166.64,166.94,6410.0,166.0006,166.3293,165.9907,166.2895,6410.0
2024-11-20 12:35:00,166.91,166.94,166.88,166.88,3642.0,166.2596,166.2895,166.2297,166.2297,3642.0
2024-11-20 12:40:00,166.92,167.08,166.87,166.94,11723.0,166.2696,166.429,166.2198,166.2895,11723.0
2024-11-20 12:45:00,166.82,166.87,166.68,166.87,3624.0,166.17,166.2198,166.0305,166.2198,3624.0
2024-11-20 12:50:00,166.85,166.89,166.66,166.7,5851.0,166.1999,166.2397,166.0106,166.0504,5851.0
2024-11-20 12:55:00,166.52,166.68,166.49,166.52,9572.0,165.8711,166.0305,165.8413,165.8711,9572.0
2024-11-20 13:00:00,166.48,166.52,166.46,166.47,1864.0,165.8313,165.8711,165.8114,165.8213,1864.0
2024-11-20 13:05:00,166.52,166.53,166.43,166.43,1200.0,165.8711,165.8811,165.7815,165.7815,1200.0
2024-11-20 13:10:00,166.48,166.48,166.28,166.35,4308.0,165.8313,165.8313,165.6321,165.7018,4308.0
2024-11-20 13:15:00,166.4,166.45,166.29,166.3,3146.0,165.7516,165.8014,165.642,165.652,3146.0
2024-11-20 13:20:00,166.21,166.6,166.21,166.47,26933.0,165.5623,165.9508,165.5623,165.8213,26933.0
2024-11-20 13:25:00,166.47,166.57,166.44,166.53,3690.0,165.8213,165.9209,165.7914,165.8811,3690.0
2024-11-20 13:30:00,166.52,166.52,166.26,166.27,1614.0,165.8711,165.8711,165.6121,165.6221,1614.0
2024-11-20 13:35:00,166.3,166.45,166.26,166.38,5818.0,165.652,165.8014,165.6121,165.7317,5818.0
2024-11-20 13:40:00,166.36,166.4,165.96,166.1,110043.0,165.7118,165.7516,165.3133,165.4528,110043.0
2024-11-20 13:45:00,166.01,166.21,166.01,166.07,8808.0,165.3631,165.5623,165.3631,165.4229,8808.0
2024-11-20 13:50:00,166.1,166.33,166.03,166.33,22778.0,165.4528,165.6819,165.383,165.6819,22778.0
2024-11-20 13:55:00,166.34,166.34,166.16,166.2,3275.0,165.6918,165.6918,165.5125,165.5524,3275.0
2024-11-20 14:00:00,166.12,166.23,165.99,166.23,2866.0,165.4727,165.5823,165.3432,165.5823,2866.0
2024-11-20 14:05:00,166.09,166.24,165.86,165.86,8980.0,165.4428,165.5922,165.2137,165.2137,8980.0
2024-11-20 14:10:00,165.87,166.06,165.87,165.97,3872.0,165.2237,165.4129,165.2237,165.3233,3872.0
2024-11-20 14:15:00,166.01,166.06,165.96,165.99,4899.0,165.3631,165.4129,165.3133,165.3432,4899.0
2024-11-20 14:20:00,165.97,166.19,165.97,166.18,3312.0,165.3233,165.5424,165.3233,165.5325,3312.0
2024-11-20 14:25:00,166.19,166.32,166.12,166.25,7974.0,165.5424,165.6719,165.4727,165.6022,7974.0
2024-11-20 14:30:00,166.21,166.21,166.13,166.15,1774.0,165.5623,165.5623,165.4827,165.5026,1774.0
2024-11-20 14:35:00,166.16,166.4,166.08,166.29,11956.0,165.5125,165.7516,165.4329,165.642,11956.0
2024-11-20 14:40:00,166.13,166.26,166.13,166.26,2840.0,165.4827,165.6121,165.4827,165.6121,2840.0
2024-11-20 14:45:00,166.26,166.4,166.26,166.36,9065.0,165.6121,165.7516,165.6121,165.7118,9065.0
2024-11-20 14:50:00,166.31,166.36,166.25,166.26,5259.0,165.662,165.7118,165.6022,165.6121,5259.0
2024-11-20 14:55:00,166.25,166.35,166.25,166.33,12580.0,165.6022,165.7018,165.6022,165.6819,12580.0
2024-11-20 15:00:00,166.29,166.3,166.16,166.17,7742.0,165.642,165.652,165.5125,165.5225,7742.0
2024-11-20 15:05:00,166.21,166.21,166.08,166.09,2582.0,165.5623,165.5623,165.4329,165.4428,2582.0
2024-11-20 15:10:00,166.09,166.19,166.08,166.17,4188.0,165.4428,165.5424,165.4329,165.5225,4188.0
2024-11-20 15:15:00,166.2,166.46,166.2,166.45,11015.0,165.5524,165.8114,165.5524,165.8014,11015.0
2024-11-20 15:20:00,166.47,166.62,166.46,166.53,5941.0,165.8213,165.9707,165.8114,165.8811,5941.0
2024-11-20 15:25:00,166.58,166.76,166.57,166.68,5320.0,165.9309,166.1102,165.9209,166.0305,5320.0
2024-11-20 15:30:00,166.66,167.01,166.66,167.0,6060.0,166.0106,166.3592,166.0106,166.3493,6060.0
2024-11-20 15:35:00,167.02,167.16,166.99,166.99,12021.0,166.3692,166.5086,166.3393,166.3393,12021.0
2024-11-20 15:40:00,167.0,167.04,166.86,166.95,20591.0,166.3493,166.3891,166.2098,166.2995,20591.0
2024-11-20 15:45:00,166.96,167.17,166.86,167.01,26324.0,166.3094,166.5186,166.2098,166.3592,26324.0
2024-11-20 15:50:00,167.04,167.12,166.44,166.49,78418.0,166.3891,166.4688,165.7914,165.8413,78418.0
2024-11-20 15:55:00,166.49,166.75,166.23,166.72,174789.0,165.8413,166.1002,165.5823,166.0704,174789.0
2024-11-21 09:30:00,167.39,167.44,166.33,166.66,45497.0,166.7377,166.7876,165.6819,166.0106,45497.0
2024-11-21 09:35:00,166.67,166.78,165.7,165.78,8114.0,166.0206,166.1301,165.0543,165.134,8114.0
2024-11-21 09:40:00,165.73,166.03,165.5,165.94,2525.0,165.0842,165.383,164.8551,165.2934,2525.0
2024-11-21 09:45:00,166.31,166.33,166.09,166.31,1400.0,165.662,165.6819,165.4428,165.662,1400.0
2024-11-21 09:50:00,166.32,166.5,166.11,166.43,8110.0,165.6719,165.8512,165.4627,165.7815,8110.0
2024-11-21 09:55:00,166.42,166.82,166.42,166.45,4901.0,165.7715,166.17,165.7715,165.8014,4901.0
2024-11-21 10:00:00,166.56,166.56,165.77,165.91,5515.0,165.911,165.911,165.1241,165.2635,5515.0
2024-11-21 10:05:00,165.82,165.86,165.65,165.74,2171.0,165.1739,165.2137,165.0045,165.0942,2171.0
2024-11-21 10:10:00,165.77,166.26,165.75,166.18,5346.0,165.1241,165.6121,165.1041,165.5325,5346.0
2024-11-21 10:15:00,166.25,166.26,165.99,166.03,8887.0,165.6022,165.6121,165.3432,165.383,8887.0
2024-11-21 10:20:00,166.03,166.24,165.73,165.81,4207.0,165.383,165.5922,165.0842,165.1639,4207.0
2024-11-21 10:25:00,165.88,165.88,165.58,165.59,4700.0,165.2336,165.2336,164.9348,164.9448,4700.0
2024-11-21 10:30:00,165.64,166.01,165.55,166.0,3880.0,164.9946,165.3631,164.9049,165.3532,3880.0
2024-11-21 10:35:00,166.21,166.51,166.09,166.46,8712.0,165.5623,165.8612,165.4428,165.8114,8712.0
2024-11-21 10:40:00,166.52,166.82,166.36,166.82,5434.0,165.8711,166.17,165.7118,166.17,5434.0
2024-11-21 10:45:00,166.65,166.89,166.59,166.89,4571.0,166.0006,166.2397,165.9409,166.2397,4571.0
2024-11-21 10:50:00,166.77,166.86,166.6,166.76,5835.0,166.1202,166.2098,165.9508,166.1102,5835.0
2024-11-21 10:55:00,166.89,167.0,166.87,166.98,6031.0,166.2397,166.3493,166.2198,166.3293,6031.0
2024-11-21 11:00:00,166.99,167.11,166.93,167.01,5544.0,166.3393,166.4588,166.2795,166.3592,5544.0
2024-11-21 11:05:00,167.01,167.04,166.65,166.65,2260.0,166.3592,166.3891,166.0006,166.0006,2260.0
2024-11-21 11:10:00,166.63,166.8,166.46,166.8,4655.0,165.9807,166.15,165.8114,166.15,4655.0
2024-11-21 11:15:00,166.75,166.8,166.68,166.69,1385.0,166.1002,166.15,166.0305,166.0405,1385.0
2024-11-21 11:20:00,166.8,166.82,166.62,166.75,6681.0,166.15,166.17,165.9707,166.1002,6681.0
2024-11-21 11:25:00,166.82,166.92,166.65,166.92,12090.0,166.17,166.2696,166.0006,166.2696,12090.0
2024-11-21 11:30:00,166.86,166.99,166.82,166.95,4106.0,166.2098,166.3393,166.17,166.2995,4106.0
2024-11-21 11:35:00,166.83,166.83,166.7,166.74,2274.0,166.1799,166.1799,166.0504,166.0903,2274.0
2024-11-21 11:40:00,166.71,166.74,166.64,166.7,5267.0,166.0604,166.0903,165.9907,166.0504,5267.0
2024-11-21 11:45:00,166.74,166.79,166.46,166.46,6301.0,166.0903,166.1401,165.8114,165.8114,6301.0
2024-11-21 11:50:00,166.52,166.6,166.46,166.5,2481.0,165.8711,165.9508,165.8114,165.8512,2481.0
2024-11-21 11:55:00,166.6,167.0,166.49,167.0,13994.0,165.9508,166.3493,165.8413,166.3493,13994.0
2024-11-21 12:00:00,167.04,167.04,166.81,166.81,2000.0,166.3891,166.3891,166.16,166.16,2000.0
2024-11-21 12:05:00,166.78,166.79,166.59,166.59,5011.0,166.1301,166.1401,165.9409,165.9409,5011.0
2024-11-21 12:10:00,166.58,166.83,166.58,166.83,8669.0,165.9309,166.1799,165.9309,166.1799,8669.0
2024-11-21 12:15:00,166.83,166.88,166.78,166.88,2359.0,166.1799,166.2297,166.1301,166.2297,2359.0
2024-11-21 12:20:00,166.81,166.99,166.81,166.94,3176.0,166.16,166.3393,166.16,166.2895,3176.0
2024-11-21 12:25:00,166.91,167.04,166.82,166.98,9133.0,166.2596,166.3891,166.17,166.3293,9133.0
2024-11-21 12:30:00,166.97,167.07,166.97,167.07,887.0,166.3194,166.419,166.3194,166.419,887.0
2024-11-21 12:35:00,167.07,167.22,167.02,167.21,1796.0,166.419,166.5684,166.3692,166.5584,1796.0
2024-11-21 12:40:00,167.15,167.27,167.15,167.27,3005.0,166.4987,166.6182,166.4987,166.6182,3005.0
2024-11-21 12:45:00,167.29,167.43,167.29,167.4,4192.0,166.6381,166.7776,166.6381,166.7477,4192.0
2024-11-21 12:50:00,167.35,167.48,167.32,167.46,1564.0,166.6979,166.8274,166.668,166.8075,1564.0
2024-11-21 12:55:00,167.44,167.47,167.33,167.37,2265.0,166.7876,166.8174,166.678,166.7178,2265.0
2024-11-21 13:00:00,167.37,167.5,167.34,167.35,4223.0,166.7178,166.8473,166.6879,166.6979,4223.0
2024-11-21 13:05:00,167.37,167.45,167.31,167.36,2727.0,166.7178,166.7975,166.6581,166.7079,2727.0
2024-11-21 13:10:00,167.35,167.44,167.35,167.42,2024.0,166.6979,166.7876,166.6979,166.7676,2024.0
2024-11-21 13:15:00,167.44,167.44,167.29,167.3,3773.0,166.7876,166.7876,166.6381,166.6481,3773.0
2024-11-21 13:20:00,167.27,167.39,167.22,167.39,1880.0,166.6182,166.7377,166.5684,166.7377,1880.0
2024-11-21 13:25:00,167.44,167.46,167.34,167.37,8835.0,166.7876,166.8075,166.6879,166.7178,8835.0
2024-11-21 13:30:00,167.33,167.41,167.33,167.35,1000.0,166.678,166.7577,166.678,166.6979,1000.0
2024-11-21 13:35:00,167.34,167.34,167.25,167.29,1454.0,166.6879,166.6879,166.5983,166.6381,1454.0
2024-11-21 13:40:00,167.28,167.31,167.21,167.29,2103.0,166.6282,166.6581,166.5584,166.6381,2103.0
2024-11-21 13:45:00,167.27,167.34,167.24,167.24,3118.0,166.6182,166.6879,166.5883,166.5883,3118.0
2024-11-21 13:50:00,167.26,167.32,167.21,167.32,2774.0,166.6083,166.668,166.5584,166.668,2774.0
2024-11-21 13:55:00,167.36,167.41,167.31,167.32,2000.0,166.7079,166.7577,166.6581,166.668,2000.0
2024-11-21 14:00:00,167.31,167.44,167.31,167.44,8240.0,166.6581,166.7876,166.6581,166.7876,8240.0
2024-11-21 14:05:00,167.5,167.51,167.14,167.17,2116.0,166.8473,166.8573,166.4887,166.5186,2116.0
2024-11-21 14:10:00,167.13,167.16,167.06,167.12,2150.0,166.4788,166.5086,166.409,166.4688,2150.0
2024-11-21 14:15:00,167.1,167.21,167.09,167.09,3102.0,166.4489,166.5584,166.4389,166.4389,3102.0
2024-11-21 14:20:00,167.12,167.36,167.12,167.34,1634.0,166.4688,166.7079,166.4688,166.6879,1634.0
2024-11-21 14:25:00,167.35,167.4,167.28,167.28,1730.0,166.6979,166.7477,166.6282,166.6282,1730.0
2024-11-21 14:30:00,167.33,167.33,167.15,167.15,4033.0,166.678,166.678,166.4987,166.4987,4033.0
2024-11-21 14:35:00,167.27,167.31,167.12,167.28,4709.0,166.6182,166.6581,166.4688,166.6282,4709.0
2024-11-21 14:40:00,167.26,167.26,167.18,167.18,1725.0,166.6083,166.6083,166.5286,166.5286,1725.0
2024-11-21 14:45:00,167.14,167.15,166.93,166.94,4449.0,166.4887,166.4987,166.2795,166.2895,4449.0
2024-11-21 14:50:00,166.94,167.0,166.9,166.99,3100.0,166.2895,166.3493,166.2497,166.3393,3100.0
2024-11-21 14:55:00,166.95,167.16,166.9,167.12,3578.0,166.2995,166.5086,166.2497,166.4688,3578.0
2024-11-21 15:00:00,167.11,167.5,167.08,167.41,5313.0,166.4588,166.8473,166.429,166.7577,5313.0
2024-11-21 15:05:00,167.46,167.6,167.36,167.55,7578.0,166.8075,166.9469,166.7079,166.8971,7578.0
2024-11-21 15:10:00,167.68,167.71,167.55,167.55,3742.0,167.0266,167.0565,166.8971,166.8971,3742.0
2024-11-21 15:15:00,167.55,167.58,167.45,167.58,5623.0,166.8971,166.927,166.7975,166.927,5623.0
2024-11-21 15:20:00,167.59,167.73,167.54,167.71,3803.0,166.937,167.0764,166.8872,167.0565,3803.0
2024-11-21 15:25:00,167.69,167.76,167.65,167.72,4291.0,167.0366,167.1063,166.9967,167.0665,4291.0
2024-11-21 15:30:00,167.73,167.75,167.5,167.5,5323.0,167.0764,167.0963,166.8473,166.8473,5323.0
2024-11-21 15:35:00,167.56,167.67,167.51,167.61,6709.0,166.9071,167.0167,166.8573,166.9569,6709.0
2024-11-21 15:40:00,167.58,167.73,167.55,167.72,7590.0,166.927,167.0764,166.8971,167.0665,7590.0
2024-11-21 15:45:00,167.7,167.85,167.67,167.81,22927.0,167.0465,167.196,167.0167,167.1561,22927.0
2024-11-21 15:50:00,167.83,168.07,167.79,168.06,18072.0,167.176,167.4151,167.1362,167.4051,18072.0
2024-11-21 15:55:00,168.04,168.05,167.85,167.98,59579.0,167.3852,167.3952,167.196,167.3254,59579.0
2024-11-22 09:30:00,168.46,168.5,166.74,167.53,40991.0,167.8036,167.8434,166.0903,166.8772,40991.0
2024-11-22 09:35:00,167.26,167.81,166.69,167.03,61738.0,166.6083,167.1561,166.0405,166.3791,61738.0
2024-11-22 09:40:00,167.22,167.37,166.65,167.06,57861.0,166.5684,166.7178,166.0006,166.409,57861.0
2024-11-22 09:45:00,167.02,167.76,166.96,167.68,13183.0,166.3692,167.1063,166.3094,167.0266,13183.0
2024-11-22 09:50:00,167.67,167.67,167.17,167.27,2037.0,167.0167,167.0167,166.5186,166.6182,2037.0
2024-11-22 09:55:00,167.42,167.79,167.4,167.46,6905.0,166.7676,167.1362,166.7477,166.8075,6905.0
2024-11-22 10:00:00,167.45,167.45,166.65,166.66,6966.0,166.7975,166.7975,166.0006,166.0106,6966.0
2024-11-22 10:05:00,166.72,166.75,166.25,166.49,4002.0,166.0704,166.1002,165.6022,165.8413,4002.0
2024-11-22 10:10:00,166.49,166.49,166.1,166.16,4247.0,165.8413,165.8413,165.4528,165.5125,4247.0
2024-11-22 10:15:00,166.2,166.29,165.95,165.95,12209.0,165.5524,165.642,165.3034,165.3034,12209.0
2024-11-22 10:20:00,165.93,165.93,165.51,165.67,7281.0,165.2834,165.2834,164.8651,165.0244,7281.0
2024-11-22 10:25:00,165.64,165.81,165.48,165.58,5473.0,164.9946,165.1639,164.8352,164.9348,5473.0
2024-11-22 10:30:00,165.62,165.76,165.4,165.72,8702.0,164.9746,165.1141,164.7555,165.0743,8702.0
2024-11-22 10:35:00,165.67,165.74,165.22,165.62,11011.0,165.0244,165.0942,164.5762,164.9746,11011.0
2024-11-22 10:40:00,165.53,165.61,165.4,165.45,5218.0,164.885,164.9647,164.7555,164.8053,5218.0
2024-11-22 10:45:00,165.6,165.6,165.34,165.37,4469.0,164.9547,164.9547,164.6957,164.7256,4469.0
2024-11-22 10:50:00,165.46,165.55,165.43,165.49,4546.0,164.8153,164.9049,164.7854,164.8451,4546.0
2024-11-22 10:55:00,165.48,165.63,165.42,165.62,4802.0,164.8352,164.9846,164.7754,164.9746,4802.0
2024-11-22 11:00:00,165.65,165.72,165.42,165.48,4227.0,165.0045,165.0743,164.7754,164.8352,4227.0
2024-11-22 11:05:00,165.57,165.64,165.36,165.41,2788.0,164.9248,164.9946,164.7157,164.7655,2788.0
2024-11-22 11:10:00,165.38,165.53,165.16,165.2,11121.0,164.7356,164.885,164.5164,164.5563,11121.0
2024-11-22 11:15:00,165.13,165.15,164.97,165.01,4354.0,164.4866,164.5065,164.3272,164.367,4354.0
2024-11-22 11:20:00,165.06,165.24,164.92,165.07,5878.0,164.4168,164.5961,164.2774,164.4268,5878.0
2024-11-22 11:25:00,165.12,165.15,164.89,164.89,13327.0,164.4766,164.5065,164.2475,164.2475,13327.0
2024-11-22 11:30:00,164.87,164.89,164.47,164.89,16633.0,164.2276,164.2475,163.8291,164.2475,16633.0
2024-11-22 11:35:00,164.9,165.45,164.89,165.29,6493.0,164.2574,164.8053,164.2475,164.6459,6493.0
2024-11-22 11:40:00,165.28,165.36,165.04,165.28,16297.0,164.636,164.7157,164.3969,164.636,16297.0
2024-11-22 11:45:00,165.24,165.32,165.12,165.24,5073.0,164.5961,164.6758,164.4766,164.5961,5073.0
2024-11-22 11:50:00,165.18,165.36,165.13,165.34,4571.0,164.5364,164.7157,164.4866,164.6957,4571.0
2024-11-22 11:55:00,165.35,165.42,165.25,165.27,8545.0,164.7057,164.7754,164.6061,164.626,8545.0
2024-11-22 12:00:00,165.16,165.27,165.03,165.25,6099.0,164.5164,164.626,164.3869,164.6061,6099.0
2024-11-22 12:05:00,165.3,165.35,165.21,165.21,2487.0,164.6559,164.7057,164.5662,164.5662,2487.0
2024-11-22 12:10:00,165.24,165.41,165.24,165.41,1730.0,164.5961,164.7655,164.5961,164.7655,1730.0
2024-11-22 12:15:00,165.37,165.37,165.23,165.27,4404.0,164.7256,164.7256,164.5862,164.626,4404.0
2024-11-22 12:20:00,165.27,165.39,165.17,165.17,3842.0,164.626,164.7455,164.5264,164.5264,3842.0
2024-11-22 12:25:00,165.14,165.29,165.14,165.29,2292.0,164.4965,164.6459,164.4965,164.6459,2292.0
2024-11-22 12:30:00,165.3,166.01,164.92,165.72,80822.0,164.6559,165.3631,164.2774,165.0743,80822.0
2024-11-22 12:35:00,165.77,165.77,165.29,165.33,10710.0,165.1241,165.1241,164.6459,164.6858,10710.0
2024-11-22 12:40:00,165.41,165.79,165.33,165.72,10860.0,164.7655,165.144,164.6858,165.0743,10860.0
2024-11-22 12:45:00,165.69,165.79,165.55,165.6,6181.0,165.0444,165.144,164.9049,164.9547,6181.0
2024-11-22 12:50:00,165.6,165.67,165.55,165.59,1842.0,164.9547,165.0244,164.9049,164.9448,1842.0
2024-11-22 12:55:00,165.67,166.05,165.48,165.93,22284.0,165.0244,165.403,164.8352,165.2834,22284.0
2024-11-22 13:00:00,165.96,166.07,165.82,166.0,20266.0,165.3133,165.4229,165.1739,165.3532,20266.0
2024-11-22 13:05:00,165.93,166.24,165.92,166.24,7214.0,165.2834,165.5922,165.2735,165.5922,7214.0
2024-11-22 13:10:00,166.22,166.33,165.99,166.0,10958.0,165.5723,165.6819,165.3432,165.3532,10958.0
2024-11-22 13:15:00,166.0,166.0,165.83,165.94,3089.0,165.3532,165.3532,165.1838,165.2934,3089.0
2024-11-22 13:20:00,165.91,166.08,165.84,166.08,6853.0,165.2635,165.4329,165.1938,165.4329,6853.0
2024-11-22 13:25:00,166.07,166.28,166.07,166.16,8816.0,165.4229,165.6321,165.4229,165.5125,8816.0
2024-11-22 13:30:00,166.11,166.39,166.11,166.35,5166.0,165.4627,165.7416,165.4627,165.7018,5166.0
2024-11-22 13:35:00,166.37,166.37,166.24,166.35,2666.0,165.7217,165.7217,165.5922,165.7018,2666.0
2024-11-22 13:40:00,166.32,166.33,166.11,166.11,5791.0,165.6719,165.6819,165.4627,165.4627,5791.0
2024-11-22 13:45:00,166.12,166.35,166.09,166.18,4877.0,165.4727,165.7018,165.4428,165.5325,4877.0
2024-11-22 13:50:00,166.26,166.29,166.18,166.19,6618.0,165.6121,165.642,165.5325,165.5424,6618.0
2024-11-22 13:55:00,166.2,166.33,166.17,166.33,2770.0,165.5524,165.6819,165.5225,165.6819,2770.0
2024-11-22 14:00:00,166.34,166.39,166.26,166.39,2687.0,165.6918,165.7416,165.6121,165.7416,2687.0
2024-11-22 14:05:00,166.34,166.34,166.06,166.07,4673.0,165.6918,165.6918,165.4129,165.4229,4673.0
2024-11-22 14:10:00,165.98,166.06,165.89,165.94,2028.0,165.3332,165.4129,165.2436,165.2934,2028.0
2024-11-22 14:15:00,165.94,165.96,165.71,165.96,3819.0,165.2934,165.3133,165.0643,165.3133,3819.0
2024-11-22 14:20:00,166.06,166.1,166.01,166.06,4309.0,165.4129,165.4528,165.3631,165.4129,4309.0
2024-11-22 14:25:00,166.06,166.11,165.91,165.91,4963.0,165.4129,165.4627,165.2635,165.2635,4963.0
2024-11-22 14:30:00,165.97,165.97,165.81,165.83,10295.0,165.3233,165.3233,165.1639,165.1838,10295.0
2024-11-22 14:35:00,165.87,165.87,165.69,165.7,9213.0,165.2237,165.2237,165.0444,165.0543,9213.0
2024-11-22 14:40:00,165.71,165.75,165.59,165.64,5290.0,165.0643,165.1041,164.9448,164.9946,5290.0
2024-11-22 14:45:00,165.64,166.01,165.63,166.01,11878.0,164.9946,165.3631,164.9846,165.3631,11878.0
2024-11-22 14:50:00,166.03,166.04,165.92,165.99,5623.0,165.383,165.393,165.2735,165.3432,5623.0
2024-11-22 14:55:00,165.98,165.99,165.6,165.6,10426.0,165.3332,165.3432,164.9547,164.9547,10426.0
2024-11-22 15:00:00,165.63,165.63,165.19,165.3,11051.0,164.9846,164.9846,164.5463,164.6559,11051.0
2024-11-22 15:05:00,165.33,165.69,165.33,165.69,2977.0,164.6858,165.0444,164.6858,165.0444,2977.0
2024-11-22 15:10:00,165.67,165.82,165.54,165.79,5579.0,165.0244,165.1739,164.895,165.144,5579.0
2024-11-22 15:15:00,165.83,165.93,165.8,165.93,3114.0,165.1838,165.2834,165.1539,165.2834,3114.0
2024-11-22 15:20:00,165.95,166.07,165.84,165.84,14494.0,165.3034,165.4229,165.1938,165.1938,14494.0
2024-11-22 15:25:00,165.84,165.95,165.84,165.95,12463.0,165.1938,165.3034,165.1938,165.3034,12463.0
2024-11-22 15:30:00,165.99,166.17,165.93,166.15,5405.0,165.3432,165.5225,165.2834,165.5026,5405.0
2024-11-22 15:35:00,166.18,166.4,166.17,166.33,5930.0,165.5325,165.7516,165.5225,165.6819,5930.0
2024-11-22 15:40:00,166.33,166.4,166.33,166.35,4805.0,165.6819,165.7516,165.6819,165.7018,4805.0
2024-11-22 15:45:00,166.35,166.55,166.35,166.44,5463.0,165.7018,165.901,165.7018,165.7914,5463.0
2024-11-22 15:50:00,166.4,166.66,166.32,166.65,12495.0,165.7516,166.0106,165.6719,166.0006,12495.0
2024-11-22 15:55:00,166.65,166.82,166.61,166.67,38948.0,166.0006,166.17,165.9608,166.0206,38948.0
2024-11-25 09:30:00,167.08,167.3,166.57,167.3,25126.0,166.429,166.6481,165.9209,166.6481,25126.0
2024-11-25 09:35:00,167.3,167.76,167.19,167.63,5334.0,166.6481,167.1063,166.5385,166.9768,5334.0
2024-11-25 09:40:00,167.76,167.95,167.62,167.62,4444.0,167.1063,167.2956,166.9669,166.9669,4444.0
2024-11-25 09:45:00,167.53,167.66,167.41,167.46,6405.0,166.8772,167.0067,166.7577,166.8075,6405.0
2024-11-25 09:50:00,167.54,167.56,167.41,167.47,3332.0,166.8872,166.9071,166.7577,166.8174,3332.0
2024-11-25 09:55:00,167.47,167.58,167.36,167.36,3492.0,166.8174,166.927,166.7079,166.7079,3492.0
2024-11-25 10:00:00,167.38,167.44,167.1,167.13,5327.0,166.7278,166.7876,166.4489,166.4788,5327.0
2024-11-25 10:05:00,167.13,167.13,166.78,166.78,11066.0,166.4788,166.4788,166.1301,166.1301,11066.0
2024-11-25 10:10:00,166.79,166.96,166.57,166.87,47204.0,166.1401,166.3094,165.9209,166.2198,47204.0
2024-11-25 10:15:00,166.87,167.12,166.8,166.97,11904.0,166.2198,166.4688,166.15,166.3194,11904.0
2024-11-25 10:20:00,167.05,167.05,166.61,166.62,8565.0,166.3991,166.3991,165.9608,165.9707,8565.0
2024-11-25 10:25:00,166.6,166.64,166.4,166.61,8735.0,165.9508,165.9907,165.7516,165.9608,8735.0
2024-11-25 10:30:00,166.51,166.63,166.41,166.5,4951.0,165.8612,165.9807,165.7616,165.8512,4951.0
2024-11-25 10:35:00,166.5,166.54,166.39,166.47,7640.0,165.8512,165.8911,165.7416,165.8213,7640.0
2024-11-25 10:40:00,166.48,166.57,166.13,166.28,26165.0,165.8313,165.9209,165.4827,165.6321,26165.0
2024-11-25 10:45:00,166.28,166.32,166.17,166.31,3191.0,165.6321,165.6719,165.5225,165.662,3191.0
2024-11-25 10:50:00,166.36,166.46,165.88,165.9,10410.0,165.7118,165.8114,165.2336,165.2536,10410.0
2024-11-25 10:55:00,165.91,166.06,165.87,165.94,7879.0,165.2635,165.4129,165.2237,165.2934,7879.0
2024-11-25 11:00:00,165.94,166.08,165.85,165.86,16354.0,165.2934,165.4329,165.2037,165.2137,16354.0
2024-11-25 11:05:00,165.87,166.11,165.87,165.99,9072.0,165.2237,165.4627,165.2237,165.3432,9072.0
2024-11-25 11:10:00,166.02,166.12,165.98,166.0,10281.0,165.3731,165.4727,165.3332,165.3532,10281.0
2024-11-25 11:15:00,165.96,166.04,165.87,166.03,2755.0,165.3133,165.393,165.2237,165.383,2755.0
2024-11-25 11:20:00,165.99,166.2,165.99,166.2,6591.0,165.3432,165.5524,165.3432,165.5524,6591.0
2024-11-25 11:25:00,166.22,166.36,165.97,165.98,14228.0,165.5723,165.7118,165.3233,165.3332,14228.0
2024-11-25 11:30:00,165.99,166.07,165.76,165.77,5900.0,165.3432,165.4229,165.1141,165.1241,5900.0
2024-11-25 11:35:00,165.78,166.0,165.6,165.63,15242.0,165.134,165.3532,164.9547,164.9846,15242.0
2024-11-25 11:40:00,165.66,165.73,165.54,165.55,7147.0,165.0145,165.0842,164.895,164.9049,7147.0
2024-11-25 11:45:00,165.55,165.57,165.44,165.52,4173.0,164.9049,164.9248,164.7953,164.875,4173.0
2024-11-25 11:50:00,165.53,165.64,165.46,165.64,7072.0,164.885,164.9946,164.8153,164.9946,7072.0
2024-11-25 11:55:00,165.64,165.68,165.49,165.49,6057.0,164.9946,165.0344,164.8451,164.8451,6057.0
2024-11-25 12:00:00,165.49,165.49,165.36,165.44,4610.0,164.8451,164.8451,164.7157,164.7953,4610.0
2024-11-25 12:05:00,165.41,165.46,165.29,165.3,9253.0,164.7655,164.8153,164.6459,164.6559,9253.0
2024-11-25 12:10:00,165.3,165.3,165.16,165.25,4910.0,164.6559,164.6559,164.5164,164.6061,4910.0
2024-11-25 12:15:00,165.21,165.3,165.17,165.2,7653.0,164.5662,164.6559,164.5264,164.5563,7653.0
2024-11-25 12:20:00,165.16,165.19,165.08,165.08,10006.0,164.5164,164.5463,164.4367,164.4367,10006.0
2024-11-25 12:25:00,165.12,165.19,164.9,165.05,6409.0,164.4766,164.5463,164.2574,164.4069,6409.0
2024-11-25 12:30:00,165.05,165.1,164.96,165.09,3469.0,164.4069,164.4567,164.3172,164.4467,3469.0
2024-11-25 12:35:00,165.06,165.06,164.89,164.92,20051.0,164.4168,164.4168,164.2475,164.2774,20051.0
2024-11-25 12:40:00,164.92,164.94,164.67,164.67,5103.0,164.2774,164.2973,164.0283,164.0283,5103.0
2024-11-25 12:45:00,164.74,164.82,164.67,164.78,14919.0,164.0981,164.1778,164.0283,164.1379,14919.0
2024-11-25 12:50:00,164.78,164.96,164.77,164.8,18003.0,164.1379,164.3172,164.128,164.1578,18003.0
2024-11-25 12:55:00,164.85,164.88,164.66,164.69,11627.0,164.2076,164.2375,164.0184,164.0483,11627.0
2024-11-25 13:00:00,164.68,164.82,164.63,164.8,6861.0,164.0383,164.1778,163.9885,164.1578,6861.0
2024-11-25 13:05:00,164.78,164.96,164.76,164.8,9442.0,164.1379,164.3172,164.118,164.1578,9442.0
2024-11-25 13:10:00,164.77,165.08,164.77,165.03,23303.0,164.128,164.4367,164.128,164.3869,23303.0
2024-11-25 13:15:00,164.99,165.02,164.6,164.61,7514.0,164.3471,164.377,163.9586,163.9686,7514.0
2024-11-25 13:20:00,164.63,164.68,164.57,164.61,6403.0,163.9885,164.0383,163.9287,163.9686,6403.0
2024-11-25 13:25:00,164.59,164.71,164.58,164.58,6490.0,163.9487,164.0682,163.9387,163.9387,6490.0
2024-11-25 13:30:00,164.59,164.59,164.46,164.53,6008.0,163.9487,163.9487,163.8192,163.8889,6008.0
2024-11-25 13:35:00,164.53,164.71,164.49,164.61,8010.0,163.8889,164.0682,163.849,163.9686,8010.0
2024-11-25 13:40:00,164.61,164.67,164.38,164.38,9309.0,163.9686,164.0283,163.7395,163.7395,9309.0
2024-11-25 13:45:00,164.36,164.61,164.36,164.56,6049.0,163.7196,163.9686,163.7196,163.9188,6049.0
2024-11-25 13:50:00,164.61,164.63,164.26,164.26,10550.0,163.9686,163.9885,163.6199,163.6199,10550.0
2024-11-25 13:55:00,164.3,164.43,164.25,164.25,5007.0,163.6598,163.7893,163.61,163.61,5007.0
2024-11-25 14:00:00,164.33,164.34,164.16,164.2,13440.0,163.6897,163.6996,163.5203,163.5602,13440.0
2024-11-25 14:05:00,164.17,164.2,164.09,164.09,5863.0,163.5303,163.5602,163.4506,163.4506,5863.0
2024-11-25 14:10:00,164.1,164.26,164.1,164.21,6056.0,163.4606,163.6199,163.4606,163.5701,6056.0
2024-11-25 14:15:00,164.22,164.52,164.22,164.52,7698.0,163.5801,163.8789,163.5801,163.8789,7698.0
2024-11-25 14:20:00,164.49,164.73,164.45,164.65,14072.0,163.849,164.0881,163.8092,164.0084,14072.0
2024-11-25 14:25:00,164.69,164.71,164.57,164.57,7212.0,164.0483,164.0682,163.9287,163.9287,7212.0
2024-11-25 14:30:00,164.59,164.6,164.45,164.6,7381.0,163.9487,163.9586,163.8092,163.9586,7381.0
2024-11-25 14:35:00,164.65,164.67,164.43,164.45,5544.0,164.0084,164.0283,163.7893,163.8092,5544.0
2024-11-25 14:40:00,164.44,164.44,164.34,164.36,4359.0,163.7992,163.7992,163.6996,163.7196,4359.0
2024-11-25 14:45:00,164.36,164.5,164.36,164.5,5620.0,163.7196,163.859,163.7196,163.859,5620.0
2024-11-25 14:50:00,164.51,164.59,164.33,164.33,5525.0,163.869,163.9487,163.6897,163.6897,5525.0
2024-11-25 14:55:00,164.36,164.48,164.32,164.48,4127.0,163.7196,163.8391,163.6797,163.8391,4127.0
2024-11-25 15:00:00,164.43,164.48,164.39,164.44,5180.0,163.7893,163.8391,163.7494,163.7992,5180.0
2024-11-25 15:05:00,164.44,164.48,164.39,164.42,4702.0,163.7992,163.8391,163.7494,163.7793,4702.0
2024-11-25 15:10:00,164.46,164.52,164.37,164.37,6644.0,163.8192,163.8789,163.7295,163.7295,6644.0
2024-11-25 15:15:00,164.34,164.34,164.15,164.32,10222.0,163.6996,163.6996,163.5104,163.6797,10222.0
2024-11-25 15:20:00,164.35,164.37,164.19,164.21,13502.0,163.7096,163.7295,163.5502,163.5701,13502.0
2024-11-25 15:25:00,164.19,164.47,164.15,164.46,18564.0,163.5502,163.8291,163.5104,163.8192,18564.0
2024-11-25 15:30:00,164.43,164.43,164.24,164.27,10723.0,163.7893,163.7893,163.6,163.6299,10723.0
2024-11-25 15:35:00,164.25,164.36,164.25,164.34,12380.0,163.61,163.7196,163.61,163.6996,12380.0
2024-11-25 15:40:00,164.32,164.43,164.3,164.3,17686.0,163.6797,163.7893,163.6598,163.6598,17686.0
2024-11-25 15:45:00,164.26,164.28,164.1,164.16,27094.0,163.6199,163.6399,163.4606,163.5203,27094.0
2024-11-25 15:50:00,164.16,164.19,163.55,164.14,100566.0,163.5203,163.5502,162.9127,163.5004,100566.0
2024-11-25 15:55:00,164.12,164.35,164.05,164.18,127977.0,163.4805,163.7096,163.4108,163.5403,127977.0
2024-11-26 09:30:00,164.81,164.81,163.72,164.31,43384.0,164.1678,164.1678,163.082,163.6697,43384.0
2024-11-26 09:35:00,164.41,165.11,163.9,165.11,21927.0,163.7694,164.4666,163.2613,164.4666,21927.0
2024-11-26 09:40:00,165.02,165.45,164.98,165.28,14367.0,164.377,164.8053,164.3371,164.636,14367.0
2024-11-26 09:45:00,165.31,166.31,165.31,166.09,22833.0,164.6659,165.662,164.6659,165.4428,22833.0
2024-11-26 09:50:00,166.12,166.28,165.94,166.25,8194.0,165.4727,165.6321,165.2934,165.6022,8194.0
2024-11-26 09:55:00,166.1,166.19,165.75,165.75,6077.0,165.4528,165.5424,165.1041,165.1041,6077.0
2024-11-26 10:00:00,165.74,165.77,165.32,165.32,7903.0,165.0942,165.1241,164.6758,164.6758,7903.0
2024-11-26 10:05:00,165.26,165.26,164.51,164.65,8022.0,164.616,164.616,163.869,164.0084,8022.0
2024-11-26 10:10:00,164.65,164.75,164.29,164.45,8721.0,164.0084,164.108,163.6498,163.8092,8721.0
2024-11-26 10:15:00,164.49,164.49,164.3,164.45,20692.0,163.849,163.849,163.6598,163.8092,20692.0
2024-11-26 10:20:00,164.5,164.71,164.46,164.46,8094.0,163.859,164.0682,163.8192,163.8192,8094.0
2024-11-26 10:25:00,164.39,164.69,164.35,164.66,7793.0,163.7494,164.0483,163.7096,164.0184,7793.0
2024-11-26 10:30:00,164.62,164.69,164.2,164.2,33189.0,163.9785,164.0483,163.5602,163.5602,33189.0
2024-11-26 10:35:00,164.19,164.41,164.19,164.28,11944.0,163.5502,163.7694,163.5502,163.6399,11944.0
2024-11-26 10:40:00,164.28,164.42,164.24,164.34,12290.0,163.6399,163.7793,163.6,163.6996,12290.0
2024-11-26 10:45:00,164.34,164.52,164.19,164.25,6114.0,163.6996,163.8789,163.5502,163.61,6114.0
2024-11-26 10:50:00,164.24,164.3,164.2,164.3,4852.0,163.6,163.6598,163.5602,163.6598,4852.0
2024-11-26 10:55:00,164.33,164.39,164.22,164.26,6970.0,163.6897,163.7494,163.5801,163.6199,6970.0
2024-11-26 11:00:00,164.29,164.65,164.26,164.64,3369.0,163.6498,164.0084,163.6199,163.9985,3369.0
2024-11-26 11:05:00,164.62,165.06,164.51,164.99,11769.0,163.9785,164.4168,163.869,164.3471,11769.0
2024-11-26 11:10:00,165.03,165.16,164.97,165.12,10449.0,164.3869,164.5164,164.3272,164.4766,10449.0
2024-11-26 11:15:00,165.1,165.19,165.08,165.13,2896.0,164.4567,164.5463,164.4367,164.4866,2896.0
2024-11-26 11:20:00,165.13,165.27,165.06,165.14,6009.0,164.4866,164.626,164.4168,164.4965,6009.0
2024-11-26 11:25:00,165.14,165.2,165.08,165.2,5501.0,164.4965,164.5563,164.4367,164.5563,5501.0
2024-11-26 11:30:00,165.18,165.29,165.15,165.2,5378.0,164.5364,164.6459,164.5065,164.5563,5378.0
2024-11-26 11:35:00,165.19,165.19,165.14,165.17,1493.0,164.5463,164.5463,164.4965,164.5264,1493.0
2024-11-26 11:40:00,165.14,165.18,165.08,165.15,3986.0,164.4965,164.5364,164.4367,164.5065,3986.0
2024-11-26 11:45:00,165.14,165.17,165.08,165.1,4462.0,164.4965,164.5264,164.4367,164.4567,4462.0
2024-11-26 11:50:00,165.13,165.28,165.13,165.21,4665.0,164.4866,164.636,164.4866,164.5662,4665.0
2024-11-26 11:55:00,165.18,165.18,165.08,165.12,4089.0,164.5364,164.5364,164.4367,164.4766,4089.0
2024-11-26 12:00:00,165.12,165.12,164.97,165.0,6087.0,164.4766,164.4766,164.3272,164.3571,6087.0
2024-11-26 12:05:00,165.0,165.44,164.97,165.44,5131.0,164.3571,164.7953,164.3272,164.7953,5131.0
2024-11-26 12:10:00,165.38,165.42,165.3,165.39,11380.0,164.7356,164.7754,164.6559,164.7455,11380.0
2024-11-26 12:15:00,165.39,165.45,165.09,165.1,15580.0,164.7455,164.8053,164.4467,164.4567,15580.0
2024-11-26 12:20:00,165.07,165.07,164.87,164.93,3702.0,164.4268,164.4268,164.2276,164.2873,3702.0
2024-11-26 12:25:00,164.94,165.08,164.93,165.08,3312.0,164.2973,164.4367,164.2873,164.4367,3312.0
2024-11-26 12:30:00,165.12,165.15,165.07,165.15,2202.0,164.4766,164.5065,164.4268,164.5065,2202.0
2024-11-26 12:35:00,165.17,165.22,165.09,165.09,5264.0,164.5264,164.5762,164.4467,164.4467,5264.0
2024-11-26 12:40:00,165.09,165.21,165.05,165.21,2297.0,164.4467,164.5662,164.4069,164.5662,2297.0
2024-11-26 12:45:00,165.22,165.24,165.18,165.24,2700.0,164.5762,164.5961,164.5364,164.5961,2700.0
2024-11-26 12:50:00,165.22,165.24,165.15,165.17,2588.0,164.5762,164.5961,164.5065,164.5264,2588.0
2024-11-26 12:55:00,165.16,165.16,165.1,165.16,1600.0,164.5164,164.5164,164.4567,164.5164,1600.0
2024-11-26 13:00:00,165.13,165.16,165.06,165.07,3892.0,164.4866,164.5164,164.4168,164.4268,3892.0
2024-11-26 13:05:00,165.06,165.19,164.94,165.19,8383.0,164.4168,164.5463,164.2973,164.5463,8383.0
2024-11-26 13:10:00,165.18,165.18,165.09,165.1,2583.0,164.5364,164.5364,164.4467,164.4567,2583.0
2024-11-26 13:15:00,165.08,165.1,164.96,165.03,3517.0,164.4367,164.4567,164.3172,164.3869,3517.0
2024-11-26 13:20:00,165.02,165.14,165.02,165.07,2965.0,164.377,164.4965,164.377,164.4268,2965.0
2024-11-26 13:25:00,165.09,165.09,164.95,164.95,3923.0,164.4467,164.4467,164.3073,164.3073,3923.0
2024-11-26 13:30:00,164.92,165.09,164.9,165.08,3905.0,164.2774,164.4467,164.2574,164.4367,3905.0
2024-11-26 13:35:00,165.06,165.07,164.91,164.98,5595.0,164.4168,164.4268,164.2674,164.3371,5595.0
2024-11-26 13:40:00,164.97,165.04,164.94,165.03,2624.0,164.3272,164.3969,164.2973,164.3869,2624.0
2024-11-26 13:45:00,165.07,165.07,164.93,165.01,4733.0,164.4268,164.4268,164.2873,164.367,4733.0
2024-11-26 13:50:00,165.01,165.02,164.77,164.79,9783.0,164.367,164.377,164.128,164.1479,9783.0
2024-11-26 13:55:00,164.77,164.8,164.69,164.74,11161.0,164.128,164.1578,164.0483,164.0981,11161.0
2024-11-26 14:00:00,164.69,164.82,164.54,164.73,15463.0,164.0483,164.1778,163.8989,164.0881,15463.0
2024-11-26 14:05:00,164.73,164.82,164.58,164.79,9379.0,164.0881,164.1778,163.9387,164.1479,9379.0
2024-11-26 14:10:00,164.8,164.98,164.79,164.84,7272.0,164.1578,164.3371,164.1479,164.1977,7272.0
2024-11-26 14:15:00,164.82,164.87,164.77,164.78,4981.0,164.1778,164.2276,164.128,164.1379,4981.0
2024-11-26 14:20:00,164.77,164.77,164.42,164.45,11294.0,164.128,164.128,163.7793,163.8092,11294.0
2024-11-26 14:25:00,164.5,164.75,164.42,164.75,9890.0,163.859,164.108,163.7793,164.108,9890.0
2024-11-26 14:30:00,164.84,164.95,164.77,164.95,3435.0,164.1977,164.3073,164.128,164.3073,3435.0
2024-11-26 14:35:00,164.94,164.94,164.76,164.83,8737.0,164.2973,164.2973,164.118,164.1877,8737.0
2024-11-26 14:40:00,164.8,164.86,164.75,164.8,3403.0,164.1578,164.2176,164.108,164.1578,3403.0
2024-11-26 14:45:00,164.75,164.88,164.71,164.8,10426.0,164.108,164.2375,164.0682,164.1578,10426.0
2024-11-26 14:50:00,164.78,164.8,164.7,164.71,4000.0,164.1379,164.1578,164.0582,164.0682,4000.0
2024-11-26 14:55:00,164.75,164.84,164.74,164.83,3157.0,164.108,164.1977,164.0981,164.1877,3157.0
2024-11-26 15:00:00,164.81,164.95,164.78,164.91,3629.0,164.1678,164.3073,164.1379,164.2674,3629.0
2024-11-26 15:05:00,164.91,164.91,164.86,164.89,5436.0,164.2674,164.2674,164.2176,164.2475,5436.0
2024-11-26 15:10:00,164.88,164.91,164.77,164.78,5976.0,164.2375,164.2674,164.128,164.1379,5976.0
2024-11-26 15:15:00,164.78,164.8,164.7,164.8,9939.0,164.1379,164.1578,164.0582,164.1578,9939.0
2024-11-26 15:20:00,164.82,164.93,164.8,164.84,6227.0,164.1778,164.2873,164.1578,164.1977,6227.0
2024-11-26 15:25:00,164.94,164.94,164.76,164.81,5409.0,164.2973,164.2973,164.118,164.1678,5409.0
2024-11-26 15:30:00,164.81,164.93,164.78,164.86,10056.0,164.1678,164.2873,164.1379,164.2176,10056.0
2024-11-26 15:35:00,164.86,164.92,164.81,164.82,6265.0,164.2176,164.2774,164.1678,164.1778,6265.0
2024-11-26 15:40:00,164.89,164.93,164.81,164.89,7945.0,164.2475,164.2873,164.1678,164.2475,7945.0
2024-11-26 15:45:00,164.89,164.89,164.63,164.75,18382.0,164.2475,164.2475,163.9885,164.108,18382.0
2024-11-26 15:50:00,164.78,165.01,164.71,164.86,35475.0,164.1379,164.367,164.0682,164.2176,35475.0
2024-11-26 15:55:00,164.88,165.07,164.83,165.0,109553.0,164.2375,164.4268,164.1877,164.3571,109553.0
2024-11-27 09:30:00,164.05,164.44,163.81,164.17,26316.0,163.6011,163.9901,163.3618,163.7208,26316.0
2024-11-27 09:35:00,164.14,164.15,163.66,163.89,4259.0,163.6909,163.7008,163.2122,163.4416,4259.0
2024-11-27 09:40:00,163.88,164.38,163.88,164.03,9718.0,163.4316,163.9302,163.4316,163.5812,9718.0
2024-11-27 09:45:00,164.13,164.51,164.06,164.3,7022.0,163.6809,164.0599,163.6111,163.8504,7022.0
2024-11-27 09:50:00,164.18,164.46,164.17,164.19,3148.0,163.7308,164.01,163.7208,163.7407,3148.0
2024-11-27 09:55:00,164.23,164.38,164.03,164.04,7949.0,163.7806,163.9302,163.5812,163.5912,7949.0
2024-11-27 10:00:00,164.04,164.18,163.59,163.76,7124.0,163.5912,163.7308,163.1424,163.3119,7124.0
2024-11-27 10:05:00,163.76,163.87,163.72,163.74,10169.0,163.3119,163.4216,163.272,163.292,10169.0
2024-11-27 10:10:00,163.72,163.78,163.37,163.42,12623.0,163.272,163.3319,162.923,162.9728,12623.0
2024-11-27 10:15:00,163.45,163.62,163.45,163.55,4583.0,163.0028,163.1723,163.0028,163.1025,4583.0
2024-11-27 10:20:00,163.63,163.67,163.48,163.49,2600.0,163.1823,163.2222,163.0327,163.0427,2600.0
2024-11-27 10:25:00,163.44,163.46,163.28,163.28,6589.0,162.9928,163.0127,162.8332,162.8332,6589.0
2024-11-27 10:30:00,163.27,163.53,163.26,163.43,9595.0,162.8233,163.0825,162.8133,162.9828,9595.0
2024-11-27 10:35:00,163.48,163.56,163.16,163.18,16906.0,163.0327,163.1125,162.7136,162.7335,16906.0
2024-11-27 10:40:00,163.3,163.64,163.22,163.64,13819.0,162.8532,163.1922,162.7734,163.1922,13819.0
2024-11-27 10:45:00,163.65,163.7,163.52,163.55,5421.0,163.2022,163.2521,163.0726,163.1025,5421.0
2024-11-27 10:50:00,163.62,163.75,163.62,163.73,1677.0,163.1723,163.3019,163.1723,163.282,1677.0
2024-11-27 10:55:00,163.74,163.8,163.49,163.64,17016.0,163.292,163.3518,163.0427,163.1922,17016.0
2024-11-27 11:00:00,163.69,163.7,163.3,163.32,8074.0,163.2421,163.2521,162.8532,162.8731,8074.0
2024-11-27 11:05:00,163.33,163.62,163.27,163.62,5412.0,162.8831,163.1723,162.8233,163.1723,5412.0
2024-11-27 11:10:00,163.66,163.66,163.39,163.39,10501.0,163.2122,163.2122,162.9429,162.9429,10501.0
2024-11-27 11:15:00,163.4,163.57,163.36,163.57,7296.0,162.9529,163.1224,162.913,163.1224,7296.0
2024-11-27 11:20:00,163.53,163.55,163.41,163.42,4588.0,163.0825,163.1025,162.9629,162.9728,4588.0
2024-11-27 11:25:00,163.4,163.43,163.24,163.24,6021.0,162.9529,162.9828,162.7933,162.7933,6021.0
2024-11-27 11:30:00,163.25,163.46,163.24,163.46,5140.0,162.8033,163.0127,162.7933,163.0127,5140.0
2024-11-27 11:35:00,163.42,163.42,163.17,163.24,7133.0,162.9728,162.9728,162.7235,162.7933,7133.0
2024-11-27 11:40:00,163.33,163.33,162.95,162.95,3352.0,162.8831,162.8831,162.5041,162.5041,3352.0
2024-11-27 11:45:00,162.99,163.04,162.91,162.91,2107.0,162.544,162.5939,162.4642,162.4642,2107.0
2024-11-27 11:50:00,162.98,163.03,162.9,162.9,4081.0,162.5341,162.5839,162.4543,162.4543,4081.0
2024-11-27 11:55:00,162.92,163.04,162.92,163.02,2681.0,162.4742,162.5939,162.4742,162.5739,2681.0
2024-11-27 12:00:00,163.05,163.07,162.86,162.89,6123.0,162.6039,162.6238,162.4144,162.4443,6123.0
2024-11-27 12:05:00,162.89,163.02,162.82,163.02,6043.0,162.4443,162.5739,162.3745,162.5739,6043.0
2024-11-27 12:10:00,163.09,163.26,163.06,163.26,2260.0,162.6437,162.8133,162.6138,162.8133,2260.0
2024-11-27 12:15:00,163.25,163.33,163.19,163.28,7728.0,162.8033,162.8831,162.7435,162.8332,7728.0
2024-11-27 12:20:00,163.3,163.34,163.29,163.3,1113.0,162.8532,162.8931,162.8432,162.8532,1113.0
2024-11-27 12:25:00,163.3,163.46,163.3,163.46,3750.0,162.8532,163.0127,162.8532,163.0127,3750.0
2024-11-27 12:30:00,163.47,163.5,163.44,163.47,3537.0,163.0227,163.0526,162.9928,163.0227,3537.0
2024-11-27 12:35:00,163.47,163.53,163.45,163.45,2682.0,163.0227,163.0825,163.0028,163.0028,2682.0
2024-11-27 12:40:00,163.5,163.51,163.44,163.46,2505.0,163.0526,163.0626,162.9928,163.0127,2505.0
2024-11-27 12:45:00,163.46,163.49,163.42,163.49,1172.0,163.0127,163.0427,162.9728,163.0427,1172.0
2024-11-27 12:50:00,163.53,163.76,163.52,163.76,2000.0,163.0825,163.3119,163.0726,163.3119,2000.0
2024-11-27 12:55:00,163.81,163.82,163.75,163.79,1815.0,163.3618,163.3718,163.3019,163.3418,1815.0
2024-11-27 13:00:00,163.81,163.82,163.75,163.75,7840.0,163.3618,163.3718,163.3019,163.3019,7840.0
2024-11-27 13:05:00,163.72,163.72,163.56,163.6,9669.0,163.272,163.272,163.1125,163.1524,9669.0
2024-11-27 13:10:00,163.59,163.71,163.57,163.71,6365.0,163.1424,163.2621,163.1224,163.2621,6365.0
2024-11-27 13:15:00,163.78,163.78,163.72,163.75,2801.0,163.3319,163.3319,163.272,163.3019,2801.0
2024-11-27 13:20:00,163.74,163.78,163.73,163.73,1299.0,163.292,163.3319,163.282,163.282,1299.0
2024-11-27 13:25:00,163.78,163.78,163.5,163.5,5381.0,163.3319,163.3319,163.0526,163.0526,5381.0
2024-11-27 13:30:00,163.47,163.6,163.4,163.6,6200.0,163.0227,163.1524,162.9529,163.1524,6200.0
2024-11-27 13:35:00,163.64,163.66,163.61,163.65,2500.0,163.1922,163.2122,163.1623,163.2022,2500.0
2024-11-27 13:40:00,163.64,163.69,163.64,163.65,1041.0,163.1922,163.2421,163.1922,163.2022,1041.0
2024-11-27 13:45:00,163.65,163.75,163.63,163.63,3001.0,163.2022,163.3019,163.1823,163.1823,3001.0
2024-11-27 13:50:00,163.63,163.69,163.59,163.65,2666.0,163.1823,163.2421,163.1424,163.2022,2666.0
2024-11-27 13:55:00,163.69,163.74,163.59,163.59,2403.0,163.2421,163.292,163.1424,163.1424,2403.0
2024-11-27 14:00:00,163.64,163.67,163.58,163.58,4778.0,163.1922,163.2222,163.1324,163.1324,4778.0
2024-11-27 14:05:00,163.63,163.63,163.52,163.54,2826.0,163.1823,163.1823,163.0726,163.0925,2826.0
2024-11-27 14:10:00,163.52,163.57,163.49,163.51,4053.0,163.0726,163.1224,163.0427,163.0626,4053.0
2024-11-27 14:15:00,163.48,163.48,163.43,163.45,1500.0,163.0327,163.0327,162.9828,163.0028,1500.0
2024-11-27 14:20:00,163.41,163.54,163.39,163.52,2978.0,162.9629,163.0925,162.9429,163.0726,2978.0
2024-11-27 14:25:00,163.56,163.58,163.44,163.45,5746.0,163.1125,163.1324,162.9928,163.0028,5746.0
2024-11-27 14:30:00,163.47,163.55,163.44,163.51,3738.0,163.0227,163.1025,162.9928,163.0626,3738.0
2024-11-27 14:35:00,163.51,163.56,163.47,163.49,3987.0,163.0626,163.1125,163.0227,163.0427,3987.0
2024-11-27 14:40:00,163.51,163.69,163.49,163.69,3247.0,163.0626,163.2421,163.0427,163.2421,3247.0
2024-11-27 14:45:00,163.65,163.73,163.62,163.63,3698.0,163.2022,163.282,163.1723,163.1823,3698.0
2024-11-27 14:50:00,163.63,163.63,163.53,163.54,2000.0,163.1823,163.1823,163.0825,163.0925,2000.0
2024-11-27 14:55:00,163.54,163.55,163.47,163.49,2748.0,163.0925,163.1025,163.0227,163.0427,2748.0
2024-11-27 15:00:00,163.5,163.61,163.48,163.6,9104.0,163.0526,163.1623,163.0327,163.1524,9104.0
2024-11-27 15:05:00,163.61,163.61,163.42,163.53,7123.0,163.1623,163.1623,162.9728,163.0825,7123.0
2024-11-27 15:10:00,163.48,163.49,163.42,163.47,5352.0,163.0327,163.0427,162.9728,163.0227,5352.0
2024-11-27 15:15:00,163.48,163.48,163.41,163.44,3545.0,163.0327,163.0327,162.9629,162.9928,3545.0
2024-11-27 15:20:00,163.44,163.44,163.37,163.43,3686.0,162.9928,162.9928,162.923,162.9828,3686.0
2024-11-27 15:25:00,163.4,163.42,163.35,163.4,4140.0,162.9529,162.9728,162.903,162.9529,4140.0
2024-11-27 15:30:00,163.41,163.41,163.18,163.18,7464.0,162.9629,162.9629,162.7335,162.7335,7464.0
2024-11-27 15:35:00,163.19,163.35,163.18,163.26,11505.0,162.7435,162.903,162.7335,162.8133,11505.0
2024-11-27 15:40:00,163.29,163.29,163.11,163.23,6857.0,162.8432,162.8432,162.6637,162.7834,6857.0
2024-11-27 15:45:00,163.25,163.25,163.14,163.14,6963.0,162.8033,162.8033,162.6936,162.6936,6963.0
2024-11-27 15:50:00,163.18,163.34,163.05,163.14,25362.0,162.7335,162.8931,162.6039,162.6936,25362.0
2024-11-27 15:55:00,163.25,163.28,162.97,163.06,84398.0,162.8033,162.8332,162.5241,162.6138,84398.0
2024-11-29 09:30:00,162.8,163.8,162.37,163.57,48502.0,162.3545,163.3518,161.9257,163.1224,48502.0
2024-11-29 09:35:00,163.55,163.64,163.13,163.3,17269.0,163.1025,163.1922,162.6836,162.8532,17269.0
2024-11-29 09:40:00,163.29,163.33,162.75,162.92,16033.0,162.8432,162.8831,162.3047,162.4742,16033.0
2024-11-29 09:45:00,162.9,162.9,162.66,162.66,4588.0,162.4543,162.4543,162.2149,162.2149,4588.0
2024-11-29 09:50:00,162.66,163.84,162.66,163.8,9046.0,162.2149,163.3917,162.2149,163.3518,9046.0
2024-11-29 09:55:00,163.8,163.8,163.11,163.25,9288.0,163.3518,163.3518,162.6637,162.8033,9288.0
2024-11-29 10:00:00,163.38,163.73,163.25,163.68,21574.0,162.933,163.282,162.8033,163.2321,21574.0
2024-11-29 10:05:00,163.68,163.68,163.45,163.56,16341.0,163.2321,163.2321,163.0028,163.1125,16341.0
2024-11-29 10:10:00,163.58,163.92,163.53,163.78,25839.0,163.1324,163.4715,163.0825,163.3319,25839.0
2024-11-29 10:15:00,163.79,163.88,163.7,163.7,13146.0,163.3418,163.4316,163.2521,163.2521,13146.0
2024-11-29 10:20:00,163.85,164.17,163.77,164.07,20204.0,163.4017,163.7208,163.3219,163.6211,20204.0
2024-11-29 10:25:00,164.13,164.13,163.87,163.92,20147.0,163.6809,163.6809,163.4216,163.4715,20147.0
2024-11-29 10:30:00,163.93,164.01,163.82,163.93,7229.0,163.4815,163.5612,163.3718,163.4815,7229.0
2024-11-29 10:35:00,163.93,164.15,163.92,164.07,9751.0,163.4815,163.7008,163.4715,163.6211,9751.0
2024-11-29 10:40:00,164.07,164.2,163.99,164.13,8977.0,163.6211,163.7507,163.5413,163.6809,8977.0
2024-11-29 10:45:00,164.16,164.19,163.91,163.93,7590.0,163.7108,163.7407,163.4615,163.4815,7590.0
2024-11-29 10:50:00,163.89,163.93,163.79,163.9,8274.0,163.4416,163.4815,163.3418,163.4515,8274.0
2024-11-29 10:55:00,163.91,164.01,163.82,163.89,12445.0,163.4615,163.5612,163.3718,163.4416,12445.0
2024-11-29 11:00:00,163.99,164.13,163.95,163.98,13806.0,163.5413,163.6809,163.5014,163.5313,13806.0
2024-11-29 11:05:00,163.95,163.95,163.73,163.79,9045.0,163.5014,163.5014,163.282,163.3418,9045.0
2024-11-29 11:10:00,163.79,163.88,163.73,163.83,26564.0,163.3418,163.4316,163.282,163.3817,26564.0
2024-11-29 11:15:00,163.88,164.01,163.69,163.74,27947.0,163.4316,163.5612,163.2421,163.292,27947.0
2024-11-29 11:20:00,163.77,163.85,163.65,163.75,19335.0,163.3219,163.4017,163.2022,163.3019,19335.0
2024-11-29 11:25:00,163.76,163.8,163.51,163.52,15713.0,163.3119,163.3518,163.0626,163.0726,15713.0
2024-11-29 11:30:00,163.55,163.72,163.48,163.67,30244.0,163.1025,163.272,163.0327,163.2222,30244.0
2024-11-29 11:35:00,163.67,163.68,163.5,163.5,15551.0,163.2222,163.2321,163.0526,163.0526,15551.0
2024-11-29 11:40:00,163.56,163.83,163.53,163.83,15874.0,163.1125,163.3817,163.0825,163.3817,15874.0
2024-11-29 11:45:00,163.84,163.86,163.61,163.61,12200.0,163.3917,163.4116,163.1623,163.1623,12200.0
2024-11-29 11:50:00,163.61,163.81,163.59,163.72,9477.0,163.1623,163.3618,163.1424,163.272,9477.0
2024-11-29 11:55:00,163.73,163.73,163.59,163.59,15093.0,163.282,163.282,163.1424,163.1424,15093.0
2024-11-29 12:00:00,163.59,163.72,163.54,163.65,12144.0,163.1424,163.272,163.0925,163.2022,12144.0
2024-11-29 12:05:00,163.68,163.89,163.67,163.74,10261.0,163.2321,163.4416,163.2222,163.292,10261.0
2024-11-29 12:10:00,163.75,163.76,163.65,163.73,7143.0,163.3019,163.3119,163.2022,163.282,7143.0
2024-11-29 12:15:00,163.75,164.05,163.72,164.05,7685.0,163.3019,163.6011,163.272,163.6011,7685.0
2024-11-29 12:20:00,164.06,164.06,163.84,163.84,9280.0,163.6111,163.6111,163.3917,163.3917,9280.0
2024-11-29 12:25:00,163.84,163.91,163.83,163.87,3921.0,163.3917,163.4615,163.3817,163.4216,3921.0
2024-11-29 12:30:00,163.89,164.03,163.89,164.0,7749.0,163.4416,163.5812,163.4416,163.5513,7749.0
2024-11-29 12:35:00,163.99,164.08,163.96,164.05,6818.0,163.5413,163.631,163.5114,163.6011,6818.0
2024-11-29 12:40:00,164.03,164.1,163.96,164.09,9001.0,163.5812,163.651,163.5114,163.641,9001.0
2024-11-29 12:45:00,164.1,164.16,164.06,164.14,9340.0,163.651,163.7108,163.6111,163.6909,9340.0
2024-11-29 12:50:00,164.11,164.22,163.91,164.0,30305.0,163.661,163.7707,163.4615,163.5513,30305.0
2024-11-29 12:55:00,163.96,163.97,163.61,163.67,103191.0,163.5114,163.5213,163.1623,163.2222,103191.0
2024-12-02 09:30:00,164.45,164.66,163.7,163.9,24201.0,164.0,164.2095,163.2521,163.4515,24201.0
2024-12-02 09:35:00,163.85,164.06,163.46,163.52,3989.0,163.4017,163.6111,163.0127,163.0726,3989.0
2024-12-02 09:40:00,163.45,163.78,163.38,163.63,3000.0,163.0028,163.3319,162.933,163.1823,3000.0
2024-12-02 09:45:00,163.63,163.94,163.46,163.92,16174.0,163.1823,163.4914,163.0127,163.4715,16174.0
2024-12-02 09:50:00,164.03,164.25,163.9,164.09,5800.0,163.5812,163.8006,163.4515,163.641,5800.0
2024-12-02 09:55:00,163.95,164.46,163.87,164.22,10312.0,163.5014,164.01,163.4216,163.7707,10312.0
2024-12-02 10:00:00,164.31,164.67,164.31,164.64,4104.0,163.8604,164.2194,163.8604,164.1895,4104.0
2024-12-02 10:05:00,164.64,164.69,164.43,164.61,5359.0,164.1895,164.2394,163.9801,164.1596,5359.0
2024-12-02 10:10:00,164.51,164.51,164.11,164.32,9849.0,164.0599,164.0599,163.661,163.8704,9849.0
2024-12-02 10:15:00,164.38,164.38,164.11,164.18,5475.0,163.9302,163.9302,163.661,163.7308,5475.0
2024-12-02 10:20:00,164.14,164.15,164.04,164.13,2066.0,163.6909,163.7008,163.5912,163.6809,2066.0
2024-12-02 10:25:00,164.14,164.21,164.04,164.14,5249.0,163.6909,163.7607,163.5912,163.6909,5249.0
2024-12-02 10:30:00,164.2,164.37,164.13,164.26,4253.0,163.7507,163.9202,163.6809,163.8105,4253.0
2024-12-02 10:35:00,164.34,164.5,164.26,164.36,6308.0,163.8903,164.0499,163.8105,163.9103,6308.0
2024-12-02 10:40:00,164.42,164.68,164.34,164.68,3142.0,163.9701,164.2294,163.8903,164.2294,3142.0
2024-12-02 10:45:00,164.65,164.67,164.51,164.51,1855.0,164.1995,164.2194,164.0599,164.0599,1855.0
2024-12-02 10:50:00,164.55,164.55,164.35,164.36,4458.0,164.0998,164.0998,163.9003,163.9103,4458.0
2024-12-02 10:55:00,164.32,164.41,164.24,164.34,2613.0,163.8704,163.9601,163.7906,163.8903,2613.0
2024-12-02 11:00:00,164.33,164.34,164.17,164.28,2793.0,163.8804,163.8903,163.7208,163.8305,2793.0
2024-12-02 11:05:00,164.32,164.39,164.29,164.36,2701.0,163.8704,163.9402,163.8405,163.9103,2701.0
2024-12-02 11:10:00,164.41,164.55,164.37,164.43,6126.0,163.9601,164.0998,163.9202,163.9801,6126.0
2024-12-02 11:15:00,164.46,164.47,164.39,164.46,4400.0,164.01,164.02,163.9402,164.01,4400.0
2024-12-02 11:20:00,164.42,164.42,164.32,164.36,2280.0,163.9701,163.9701,163.8704,163.9103,2280.0
2024-12-02 11:25:00,164.4,164.49,164.35,164.48,3401.0,163.9502,164.0399,163.9003,164.0299,3401.0
2024-12-02 11:30:00,164.53,164.61,164.4,164.43,4776.0,164.0798,164.1596,163.9502,163.9801,4776.0
2024-12-02 11:35:00,164.4,164.57,164.39,164.57,2056.0,163.9502,164.1197,163.9402,164.1197,2056.0
2024-12-02 11:40:00,164.56,164.69,164.56,164.62,3546.0,164.1097,164.2394,164.1097,164.1696,3546.0
2024-12-02 11:45:00,164.65,164.82,164.65,164.78,2574.0,164.1995,164.369,164.1995,164.3291,2574.0
2024-12-02 11:50:00,164.83,164.87,164.76,164.78,3309.0,164.379,164.4189,164.3092,164.3291,3309.0
2024-12-02 11:55:00,164.74,164.89,164.73,164.89,2860.0,164.2892,164.4388,164.2793,164.4388,2860.0
2024-12-02 12:00:00,164.84,165.05,164.84,164.92,10970.0,164.389,164.5984,164.389,164.4687,10970.0
2024-12-02 12:05:00,164.89,165.15,164.85,165.09,3494.0,164.4388,164.6981,164.3989,164.6383,3494.0
2024-12-02 12:10:00,165.03,165.14,164.96,164.96,7316.0,164.5784,164.6881,164.5086,164.5086,7316.0
2024-12-02 12:15:00,165.0,165.02,164.88,164.91,3152.0,164.5485,164.5685,164.4289,164.4588,3152.0
2024-12-02 12:20:00,164.92,164.98,164.89,164.95,2471.0,164.4687,164.5286,164.4388,164.4987,2471.0
2024-12-02 12:25:00,164.95,165.03,164.87,164.95,4316.0,164.4987,164.5784,164.4189,164.4987,4316.0
2024-12-02 12:30:00,164.87,164.98,164.84,164.98,2076.0,164.4189,164.5286,164.389,164.5286,2076.0
2024-12-02 12:35:00,164.96,165.05,164.95,165.04,1592.0,164.5086,164.5984,164.4987,164.5884,1592.0
2024-12-02 12:40:00,165.0,165.1,164.94,165.03,5035.0,164.5485,164.6483,164.4887,164.5784,5035.0
2024-12-02 12:45:00,165.04,165.23,164.94,165.23,2698.0,164.5884,164.7779,164.4887,164.7779,2698.0
2024-12-02 12:50:00,165.23,165.23,165.02,165.02,4488.0,164.7779,164.7779,164.5685,164.5685,4488.0
2024-12-02 12:55:00,165.04,165.05,164.93,164.97,3055.0,164.5884,164.5984,164.4787,164.5186,3055.0
2024-12-02 13:00:00,164.94,164.98,164.94,164.95,1880.0,164.4887,164.5286,164.4887,164.4987,1880.0
2024-12-02 13:05:00,164.99,164.99,164.91,164.91,1837.0,164.5386,164.5386,164.4588,164.4588,1837.0
2024-12-02 13:10:00,164.95,165.01,164.88,165.01,3413.0,164.4987,164.5585,164.4289,164.5585,3413.0
2024-12-02 13:15:00,165.02,165.04,164.89,164.96,3190.0,164.5685,164.5884,164.4388,164.5086,3190.0
2024-12-02 13:20:00,165.0,165.21,164.98,165.17,2665.0,164.5485,164.7579,164.5286,164.7181,2665.0
2024-12-02 13:25:00,165.15,165.17,165.06,165.13,3045.0,164.6981,164.7181,164.6084,164.6782,3045.0
2024-12-02 13:30:00,165.09,165.17,165.06,165.17,3705.0,164.6383,164.7181,164.6084,164.7181,3705.0
2024-12-02 13:35:00,165.17,165.19,165.06,165.19,3025.0,164.7181,164.738,164.6084,164.738,3025.0
2024-12-02 13:40:00,165.22,165.25,165.2,165.25,2122.0,164.7679,164.7978,164.748,164.7978,2122.0
2024-12-02 13:45:00,165.26,165.27,165.2,165.27,1462.0,164.8078,164.8178,164.748,164.8178,1462.0
2024-12-02 13:50:00,165.28,165.29,165.18,165.21,5079.0,164.8278,164.8377,164.728,164.7579,5079.0
2024-12-02 13:55:00,165.23,165.26,165.19,165.21,1692.0,164.7779,164.8078,164.738,164.7579,1692.0
2024-12-02 14:00:00,165.21,165.3,165.2,165.3,2617.0,164.7579,164.8477,164.748,164.8477,2617.0
2024-12-02 14:05:00,165.28,165.43,165.27,165.36,5279.0,164.8278,164.9773,164.8178,164.9075,5279.0
2024-12-02 14:10:00,165.37,165.39,165.34,165.34,1196.0,164.9175,164.9375,164.8876,164.8876,1196.0
2024-12-02 14:15:00,165.36,165.43,165.36,165.41,7483.0,164.9075,164.9773,164.9075,164.9574,7483.0
2024-12-02 14:20:00,165.39,165.44,165.37,165.44,1465.0,164.9375,164.9873,164.9175,164.9873,1465.0
2024-12-02 14:25:00,165.41,165.53,165.38,165.53,3811.0,164.9574,165.0771,164.9275,165.0771,3811.0
2024-12-02 14:30:00,165.52,165.6,165.46,165.46,4460.0,165.0671,165.1469,165.0073,165.0073,4460.0
2024-12-02 14:35:00,165.46,165.47,165.41,165.41,2300.0,165.0073,165.0172,164.9574,164.9574,2300.0
2024-12-02 14:40:00,165.41,165.53,165.4,165.53,2300.0,164.9574,165.0771,164.9474,165.0771,2300.0
2024-12-02 14:45:00,165.53,165.53,165.48,165.49,1400.0,165.0771,165.0771,165.0272,165.0372,1400.0
2024-12-02 14:50:00,165.49,165.52,165.48,165.48,2279.0,165.0372,165.0671,165.0272,165.0272,2279.0
2024-12-02 14:55:00,165.48,165.51,165.43,165.51,5292.0,165.0272,165.0571,164.9773,165.0571,5292.0
2024-12-02 15:00:00,165.5,165.53,165.41,165.44,3085.0,165.0472,165.0771,164.9574,164.9873,3085.0
2024-12-02 15:05:00,165.45,165.49,165.43,165.47,4570.0,164.9973,165.0372,164.9773,165.0172,4570.0
2024-12-02 15:10:00,165.52,166.0,165.44,165.59,34233.0,165.0671,165.5458,164.9873,165.1369,34233.0
2024-12-02 15:15:00,165.6,165.62,165.5,165.54,2500.0,165.1469,165.1668,165.0472,165.087,2500.0
2024-12-02 15:20:00,165.59,165.69,165.57,165.61,7441.0,165.1369,165.2366,165.117,165.1569,7441.0
2024-12-02 15:25:00,165.61,165.73,165.6,165.64,5288.0,165.1569,165.2765,165.1469,165.1868,5288.0
2024-12-02 15:30:00,165.64,165.69,165.59,165.69,5048.0,165.1868,165.2366,165.1369,165.2366,5048.0
2024-12-02 15:35:00,165.67,165.76,165.64,165.74,9172.0,165.2167,165.3064,165.1868,165.2865,9172.0
2024-12-02 15:40:00,165.75,165.91,165.74,165.89,10766.0,165.2965,165.456,165.2865,165.4361,10766.0
2024-12-02 15:45:00,165.89,165.97,165.76,165.97,16741.0,165.4361,165.5159,165.3064,165.5159,16741.0
2024-12-02 15:50:00,165.94,166.2,165.78,165.94,50383.0,165.486,165.7452,165.3264,165.486,50383.0
2024-12-02 15:55:00,165.92,166.0,165.75,165.96,85755.0,165.466,165.5458,165.2965,165.5059,85755.0
2024-12-03 09:30:00,165.26,165.8,165.26,165.63,18351.0,164.8078,165.3463,164.8078,165.1768,18351.0
2024-12-03 09:35:00,165.6,165.6,164.88,165.25,2962.0,165.1469,165.1469,164.4289,164.7978,2962.0
2024-12-03 09:40:00,165.14,165.77,165.14,165.71,3457.0,164.6881,165.3164,164.6881,165.2566,3457.0
2024-12-03 09:45:00,165.78,165.95,165.74,165.86,5656.0,165.3264,165.4959,165.2865,165.4062,5656.0
2024-12-03 09:50:00,165.81,165.87,165.54,165.7,14836.0,165.3563,165.4161,165.087,165.2466,14836.0
2024-12-03 09:55:00,165.69,165.85,165.57,165.76,12800.0,165.2366,165.3962,165.117,165.3064,12800.0
2024-12-03 10:00:00,165.75,166.22,165.72,166.09,14115.0,165.2965,165.7652,165.2666,165.6355,14115.0
2024-12-03 10:05:00,166.09,166.15,165.82,166.05,10789.0,165.6355,165.6954,165.3663,165.5957,10789.0
2024-12-03 10:10:00,166.05,166.12,165.98,166.06,4162.0,165.5957,165.6655,165.5258,165.6056,4162.0
2024-12-03 10:15:00,166.01,166.21,166.0,166.03,11163.0,165.5558,165.7552,165.5458,165.5757,11163.0
2024-12-03 10:20:00,166.1,166.28,166.01,166.22,8753.0,165.6455,165.825,165.5558,165.7652,8753.0
2024-12-03 10:25:00,166.22,166.29,166.11,166.16,7523.0,165.7652,165.835,165.6555,165.7053,7523.0
2024-12-03 10:30:00,166.13,166.25,166.06,166.24,15122.0,165.6754,165.7951,165.6056,165.7851,15122.0
2024-12-03 10:35:00,166.22,166.56,166.18,166.35,21513.0,165.7652,166.1043,165.7253,165.8948,21513.0
2024-12-03 10:40:00,166.34,166.37,166.19,166.26,4705.0,165.8849,165.9148,165.7353,165.8051,4705.0
2024-12-03 10:45:00,166.26,166.38,166.22,166.38,3710.0,165.8051,165.9247,165.7652,165.9247,3710.0
2024-12-03 10:50:00,166.4,166.59,166.37,166.54,5718.0,165.9447,166.1342,165.9148,166.0843,5718.0
2024-12-03 10:55:00,166.59,166.63,166.45,166.59,7778.0,166.1342,166.1741,165.9946,166.1342,7778.0
2024-12-03 11:00:00,166.72,167.06,166.68,167.06,7670.0,166.2638,166.6029,166.2239,166.6029,7670.0
2024-12-03 11:05:00,167.0,167.06,166.87,166.89,6776.0,166.5431,166.6029,166.4134,166.4334,6776.0
2024-12-03 11:10:00,166.9,167.01,166.85,166.95,6760.0,166.4433,166.553,166.3935,166.4932,6760.0
2024-12-03 11:15:00,166.93,166.94,166.81,166.89,6223.0,166.4732,166.4832,166.3536,166.4334,6223.0
2024-12-03 11:20:00,166.92,167.02,166.79,167.02,5728.0,166.4633,166.563,166.3336,166.563,5728.0
2024-12-03 11:25:00,167.02,167.26,167.02,167.25,14082.0,166.563,166.8023,166.563,166.7924,14082.0
2024-12-03 11:30:00,167.25,167.26,166.81,166.99,12663.0,166.7924,166.8023,166.3536,166.5331,12663.0
2024-12-03 11:35:00,167.01,167.06,166.85,166.86,7838.0,166.553,166.6029,166.3935,166.4034,7838.0
2024-12-03 11:40:00,166.92,167.0,166.88,166.91,3234.0,166.4633,166.5431,166.4234,166.4533,3234.0
2024-12-03 11:45:00,166.89,166.94,166.85,166.91,6357.0,166.4334,166.4832,166.3935,166.4533,6357.0
2024-12-03 11:50:00,166.88,166.89,166.82,166.83,3936.0,166.4234,166.4334,166.3635,166.3735,3936.0
2024-12-03 11:55:00,166.82,166.84,166.71,166.71,5521.0,166.3635,166.3835,166.2538,166.2538,5521.0
2024-12-03 12:00:00,166.7,166.73,166.67,166.69,3007.0,166.2439,166.2738,166.214,166.2339,3007.0
2024-12-03 12:05:00,166.66,166.77,166.66,166.77,5686.0,166.204,166.3137,166.204,166.3137,5686.0
2024-12-03 12:10:00,166.78,166.86,166.71,166.83,20672.0,166.3237,166.4034,166.2538,166.3735,20672.0
2024-12-03 12:15:00,166.83,166.83,166.7,166.83,10803.0,166.3735,166.3735,166.2439,166.3735,10803.0
2024-12-03 12:20:00,166.84,166.86,166.78,166.81,3728.0,166.3835,166.4034,166.3237,166.3536,3728.0
2024-12-03 12:25:00,166.8,166.84,166.78,166.78,6925.0,166.3436,166.3835,166.3237,166.3237,6925.0
2024-12-03 12:30:00,166.82,167.45,166.78,167.45,41287.0,166.3635,166.9918,166.3237,166.9918,41287.0
2024-12-03 12:35:00,167.49,167.49,167.28,167.29,10607.0,167.0317,167.0317,166.8223,166.8323,10607.0
2024-12-03 12:40:00,167.27,167.46,167.27,167.34,4438.0,166.8123,167.0018,166.8123,166.8821,4438.0
2024-12-03 12:45:00,167.33,167.4,167.28,167.4,4930.0,166.8721,166.942,166.8223,166.942,4930.0
2024-12-03 12:50:00,167.37,167.55,167.37,167.53,4268.0,166.912,167.0915,166.912,167.0716,4268.0
2024-12-03 12:55:00,167.56,167.56,167.45,167.47,3376.0,167.1015,167.1015,166.9918,167.0118,3376.0
2024-12-03 13:00:00,167.48,167.63,167.48,167.6,3316.0,167.0217,167.1713,167.0217,167.1414,3316.0
2024-12-03 13:05:00,167.63,167.66,167.54,167.54,4277.0,167.1713,167.2012,167.0816,167.0816,4277.0
2024-12-03 13:10:00,167.62,167.62,167.38,167.41,3465.0,167.1614,167.1614,166.922,166.9519,3465.0
2024-12-03 13:15:00,167.41,167.46,167.38,167.38,2908.0,166.9519,167.0018,166.922,166.922,2908.0
2024-12-03 13:20:00,167.31,167.42,167.31,167.39,4373.0,166.8522,166.9619,166.8522,166.932,4373.0
2024-12-03 13:25:00,167.38,167.42,167.36,167.39,2346.0,166.922,166.9619,166.9021,166.932,2346.0
2024-12-03 13:30:00,167.39,167.39,167.32,167.37,5115.0,166.932,166.932,166.8622,166.912,5115.0
2024-12-03 13:35:00,167.39,167.41,167.36,167.37,1569.0,166.932,166.9519,166.9021,166.912,1569.0
2024-12-03 13:40:00,167.37,167.4,167.11,167.11,7875.0,166.912,166.942,166.6528,166.6528,7875.0
2024-12-03 13:45:00,167.09,167.24,167.09,167.2,4764.0,166.6328,166.7824,166.6328,166.7425,4764.0
2024-12-03 13:50:00,167.26,167.29,167.21,167.22,5157.0,166.8023,166.8323,166.7525,166.7624,5157.0
2024-12-03 13:55:00,167.2,167.26,167.09,167.25,3751.0,166.7425,166.8023,166.6328,166.7924,3751.0
2024-12-03 14:00:00,167.2,167.2,167.14,167.16,1300.0,166.7425,166.7425,166.6827,166.7026,1300.0
2024-12-03 14:05:00,167.13,167.15,167.1,167.13,2562.0,166.6727,166.6926,166.6428,166.6727,2562.0
2024-12-03 14:10:00,167.13,167.14,167.1,167.1,2294.0,166.6727,166.6827,166.6428,166.6428,2294.0
2024-12-03 14:15:00,167.11,167.17,167.09,167.14,2897.0,166.6528,166.7126,166.6328,166.6827,2897.0
2024-12-03 14:20:00,167.18,167.21,167.14,167.14,4119.0,166.7226,166.7525,166.6827,166.6827,4119.0
2024-12-03 14:25:00,167.15,167.25,167.13,167.24,4622.0,166.6926,166.7924,166.6727,166.7824,4622.0
2024-12-03 14:30:00,167.25,167.29,167.21,167.22,4474.0,166.7924,166.8323,166.7525,166.7624,4474.0
2024-12-03 14:35:00,167.21,167.22,167.16,167.16,5753.0,166.7525,166.7624,166.7026,166.7026,5753.0
2024-12-03 14:40:00,167.13,167.22,167.13,167.17,2968.0,166.6727,166.7624,166.6727,166.7126,2968.0
2024-12-03 14:45:00,167.24,167.3,167.24,167.29,3176.0,166.7824,166.8422,166.7824,166.8323,3176.0
2024-12-03 14:50:00,167.28,167.34,167.24,167.34,3685.0,166.8223,166.8821,166.7824,166.8821,3685.0
2024-12-03 14:55:00,167.33,167.56,167.28,167.33,10156.0,166.8721,167.1015,166.8223,166.8721,10156.0
2024-12-03 15:00:00,167.33,167.33,167.26,167.31,2855.0,166.8721,166.8721,166.8023,166.8522,2855.0
2024-12-03 15:05:00,167.36,167.36,167.2,167.22,6838.0,166.9021,166.9021,166.7425,166.7624,6838.0
2024-12-03 15:10:00,167.24,167.37,167.23,167.32,5623.0,166.7824,166.912,166.7724,166.8622,5623.0
2024-12-03 15:15:00,167.36,167.4,167.29,167.39,5579.0,166.9021,166.942,166.8323,166.932,5579.0
2024-12-03 15:20:00,167.4,167.4,167.33,167.38,3606.0,166.942,166.942,166.8721,166.922,3606.0
2024-12-03 15:25:00,167.38,167.44,167.37,167.37,5204.0,166.922,166.9818,166.912,166.912,5204.0
2024-12-03 15:30:00,167.37,167.42,167.29,167.42,5417.0,166.912,166.9619,166.8323,166.9619,5417.0
2024-12-03 15:35:00,167.42,167.44,167.25,167.28,8107.0,166.9619,166.9818,166.7924,166.8223,8107.0
2024-12-03 15:40:00,167.3,167.35,167.29,167.35,6417.0,166.8422,166.8921,166.8323,166.8921,6417.0
2024-12-03 15:45:00,167.34,167.53,167.31,167.5,7974.0,166.8821,167.0716,166.8522,167.0417,7974.0
2024-12-03 15:50:00,167.52,167.87,167.48,167.78,21604.0,167.0616,167.4107,167.0217,167.3209,21604.0
2024-12-03 15:55:00,167.77,167.81,167.55,167.59,75905.0,167.3109,167.3508,167.0915,167.1314,75905.0
2024-12-04 09:30:00,168.09,168.09,167.72,167.81,24103.0,167.6301,167.6301,167.2611,167.3508,24103.0
2024-12-04 09:35:00,167.66,167.74,167.26,167.47,12357.0,167.2012,167.281,166.8023,167.0118,12357.0
2024-12-04 09:40:00,167.58,167.72,167.3,167.55,7162.0,167.1215,167.2611,166.8422,167.0915,7162.0
2024-12-04 09:45:00,167.5,167.54,167.12,167.22,15100.0,167.0417,167.0816,166.6627,166.7624,15100.0
2024-12-04 09:50:00,167.23,167.43,166.96,167.14,27081.0,166.7724,166.9719,166.5032,166.6827,27081.0
2024-12-04 09:55:00,167.14,167.58,167.13,167.58,9945.0,166.6827,167.1215,166.6727,167.1215,9945.0
2024-12-04 10:00:00,167.49,167.88,167.48,167.88,6919.0,167.0317,167.4206,167.0217,167.4206,6919.0
2024-12-04 10:05:00,167.8,167.83,167.4,167.47,4840.0,167.3409,167.3708,166.942,167.0118,4840.0
2024-12-04 10:10:00,167.44,167.53,167.44,167.51,4766.0,166.9818,167.0716,166.9818,167.0517,4766.0
2024-12-04 10:15:00,167.43,167.49,167.29,167.32,6948.0,166.9719,167.0317,166.8323,166.8622,6948.0
2024-12-04 10:20:00,167.4,167.59,167.38,167.45,5243.0,166.942,167.1314,166.922,166.9918,5243.0
2024-12-04 10:25:00,167.6,167.64,167.38,167.38,8528.0,167.1414,167.1813,166.922,166.922,8528.0
2024-12-04 10:30:00,167.35,167.75,167.35,167.73,3492.0,166.8921,167.291,166.8921,167.2711,3492.0
2024-12-04 10:35:00,167.63,167.79,167.53,167.57,4076.0,167.1713,167.3309,167.0716,167.1115,4076.0
2024-12-04 10:40:00,167.53,167.7,167.53,167.65,3365.0,167.0716,167.2411,167.0716,167.1913,3365.0
2024-12-04 10:45:00,167.64,167.64,167.54,167.58,2500.0,167.1813,167.1813,167.0816,167.1215,2500.0
2024-12-04 10:50:00,167.58,167.72,167.4,167.48,6070.0,167.1215,167.2611,166.942,167.0217,6070.0
2024-12-04 10:55:00,167.51,167.69,167.46,167.66,5553.0,167.0517,167.2312,167.0018,167.2012,5553.0
2024-12-04 11:00:00,167.63,167.73,167.56,167.57,7893.0,167.1713,167.2711,167.1015,167.1115,7893.0
2024-12-04 11:05:00,167.56,167.79,167.56,167.78,2200.0,167.1015,167.3309,167.1015,167.3209,2200.0
2024-12-04 11:10:00,167.8,167.8,167.53,167.59,4983.0,167.3409,167.3409,167.0716,167.1314,4983.0
2024-12-04 11:15:00,167.63,167.65,167.55,167.64,5468.0,167.1713,167.1913,167.0915,167.1813,5468.0
2024-12-04 11:20:00,167.62,167.67,167.52,167.55,6909.0,167.1614,167.2112,167.0616,167.0915,6909.0
2024-12-04 11:25:00,167.58,167.58,167.44,167.46,2239.0,167.1215,167.1215,166.9818,167.0018,2239.0
2024-12-04 11:30:00,167.37,167.48,167.28,167.4,7849.0,166.912,167.0217,166.8223,166.942,7849.0
2024-12-04 11:35:00,167.39,167.4,167.3,167.4,2645.0,166.932,166.942,166.8422,166.942,2645.0
2024-12-04 11:40:00,167.39,167.49,167.3,167.43,4705.0,166.932,167.0317,166.8422,166.9719,4705.0
2024-12-04 11:45:00,167.37,167.66,167.37,167.57,7998.0,166.912,167.2012,166.912,167.1115,7998.0
2024-12-04 11:50:00,167.57,167.57,167.43,167.48,2448.0,167.1115,167.1115,166.9719,167.0217,2448.0
2024-12-04 11:55:00,167.5,167.54,167.38,167.46,2152.0,167.0417,167.0816,166.922,167.0018,2152.0
2024-12-04 12:00:00,167.41,167.42,167.38,167.42,1100.0,166.9519,166.9619,166.922,166.9619,1100.0
2024-12-04 12:05:00,167.42,167.42,167.38,167.42,1011.0,166.9619,166.9619,166.922,166.9619,1011.0
2024-12-04 12:10:00,167.42,167.42,167.14,167.17,3474.0,166.9619,166.9619,166.6827,166.7126,3474.0
2024-12-04 12:15:00,167.08,167.26,167.08,167.26,3119.0,166.6228,166.8023,166.6228,166.8023,3119.0
2024-12-04 12:20:00,167.26,167.32,167.16,167.23,3378.0,166.8023,166.8622,166.7026,166.7724,3378.0
2024-12-04 12:25:00,167.25,167.26,167.22,167.25,700.0,166.7924,166.8023,166.7624,166.7924,700.0
2024-12-04 12:30:00,167.23,167.26,167.03,167.11,2840.0,166.7724,166.8023,166.573,166.6528,2840.0
2024-12-04 12:35:00,167.12,167.15,166.96,166.96,3071.0,166.6627,166.6926,166.5032,166.5032,3071.0
2024-12-04 12:40:00,167.0,167.14,166.94,167.14,3471.0,166.5431,166.6827,166.4832,166.6827,3471.0
2024-12-04 12:45:00,167.19,167.23,167.15,167.15,3417.0,166.7325,166.7724,166.6926,166.6926,3417.0
2024-12-04 12:50:00,167.16,167.28,167.16,167.22,3000.0,166.7026,166.8223,166.7026,166.7624,3000.0
2024-12-04 12:55:00,167.26,167.4,167.22,167.4,24809.0,166.8023,166.942,166.7624,166.942,24809.0
2024-12-04 13:00:00,167.32,167.32,167.21,167.23,3800.0,166.8622,166.8622,166.7525,166.7724,3800.0
2024-12-04 13:05:00,167.24,167.26,167.16,167.16,2659.0,166.7824,166.8023,166.7026,166.7026,2659.0
2024-12-04 13:10:00,167.13,167.21,167.12,167.18,4040.0,166.6727,166.7525,166.6627,166.7226,4040.0
2024-12-04 13:15:00,167.16,167.19,167.09,167.09,1769.0,166.7026,166.7325,166.6328,166.6328,1769.0
2024-12-04 13:20:00,167.11,167.11,166.93,166.99,4108.0,166.6528,166.6528,166.4732,166.5331,4108.0
2024-12-04 13:25:00,167.04,167.04,166.99,167.0,1200.0,166.5829,166.5829,166.5331,166.5431,1200.0
2024-12-04 13:30:00,167.03,167.17,166.99,167.14,3244.0,166.573,166.7126,166.5331,166.6827,3244.0
2024-12-04 13:35:00,167.17,167.35,167.13,167.35,2225.0,166.7126,166.8921,166.6727,166.8921,2225.0
2024-12-04 13:40:00,167.31,167.56,167.24,167.56,5054.0,166.8522,167.1015,166.7824,167.1015,5054.0
2024-12-04 13:45:00,167.6,167.75,167.6,167.75,2249.0,167.1414,167.291,167.1414,167.291,2249.0
2024-12-04 13:50:00,167.75,167.82,167.65,167.71,5856.0,167.291,167.3608,167.1913,167.2511,5856.0
2024-12-04 13:55:00,167.71,167.78,167.66,167.71,4262.0,167.2511,167.3209,167.2012,167.2511,4262.0
2024-12-04 14:00:00,167.65,167.67,167.49,167.5,1904.0,167.1913,167.2112,167.0317,167.0417,1904.0
2024-12-04 14:05:00,167.53,167.55,167.45,167.47,3428.0,167.0716,167.0915,166.9918,167.0118,3428.0
2024-12-04 14:10:00,167.45,167.52,167.43,167.49,1419.0,166.9918,167.0616,166.9719,167.0317,1419.0
2024-12-04 14:15:00,167.5,167.58,167.44,167.54,4783.0,167.0417,167.1215,166.9818,167.0816,4783.0
2024-12-04 14:20:00,167.53,167.56,167.49,167.56,1221.0,167.0716,167.1015,167.0317,167.1015,1221.0
2024-12-04 14:25:00,167.56,167.58,167.5,167.58,3088.0,167.1015,167.1215,167.0417,167.1215,3088.0
2024-12-04 14:30:00,167.55,167.55,167.47,167.52,4076.0,167.0915,167.0915,167.0118,167.0616,4076.0
2024-12-04 14:35:00,167.56,167.59,167.51,167.52,1793.0,167.1015,167.1314,167.0517,167.0616,1793.0
2024-12-04 14:40:00,167.5,167.54,167.45,167.5,4271.0,167.0417,167.0816,166.9918,167.0417,4271.0
2024-12-04 14:45:00,167.5,167.53,167.46,167.53,1074.0,167.0417,167.0716,167.0018,167.0716,1074.0
2024-12-04 14:50:00,167.55,167.61,167.47,167.47,6095.0,167.0915,167.1514,167.0118,167.0118,6095.0
2024-12-04 14:55:00,167.46,167.6,167.46,167.53,1027.0,167.0018,167.1414,167.0018,167.0716,1027.0
2024-12-04 15:00:00,167.53,167.6,167.48,167.56,1710.0,167.0716,167.1414,167.0217,167.1015,1710.0
2024-12-04 15:05:00,167.6,167.61,167.3,167.3,25483.0,167.1414,167.1514,166.8422,166.8422,25483.0
2024-12-04 15:10:00,167.3,167.46,167.28,167.4,8507.0,166.8422,167.0018,166.8223,166.942,8507.0
2024-12-04 15:15:00,167.39,167.51,167.29,167.46,9194.0,166.932,167.0517,166.8323,167.0018,9194.0
2024-12-04 15:20:00,167.46,167.46,167.24,167.29,7826.0,167.0018,167.0018,166.7824,166.8323,7826.0
2024-12-04 15:25:00,167.28,167.3,167.19,167.25,8351.0,166.8223,166.8422,166.7325,166.7924,8351.0
2024-12-04 15:30:00,167.25,167.25,167.12,167.23,21074.0,166.7924,166.7924,166.6627,166.7724,21074.0
2024-12-04 15:35:00,167.21,167.39,167.17,167.33,20811.0,166.7525,166.932,166.7126,166.8721,20811.0
2024-12-04 15:40:00,167.35,167.38,167.29,167.31,15331.0,166.8921,166.922,166.8323,166.8522,15331.0
2024-12-04 15:45:00,167.31,167.51,167.27,167.47,27243.0,166.8522,167.0517,166.8123,167.0118,27243.0
2024-12-04 15:50:00,167.47,167.51,167.27,167.43,34690.0,167.0118,167.0517,166.8123,166.9719,34690.0
2024-12-04 15:55:00,167.6,167.6,167.34,167.37,86937.0,167.1414,167.1414,166.8821,166.912,86937.0
2024-12-05 09:30:00,165.19,166.51,165.0,166.3,98058.0,164.738,166.0544,164.5485,165.845,98058.0
2024-12-05 09:35:00,166.29,166.95,165.92,166.78,18895.0,165.835,166.4932,165.466,166.3237,18895.0
2024-12-05 09:40:00,166.86,166.86,166.44,166.66,12145.0,166.4034,166.4034,165.9846,166.204,12145.0
2024-12-05 09:45:00,166.66,166.99,166.62,166.95,9771.0,166.204,166.5331,166.1641,166.4932,9771.0
2024-12-05 09:50:00,166.86,166.86,166.34,166.56,9166.0,166.4034,166.4034,165.8849,166.1043,9166.0
2024-12-05 09:55:00,166.57,167.03,166.48,166.61,26257.0,166.1142,166.573,166.0245,166.1541,26257.0
2024-12-05 10:00:00,166.61,166.7,166.35,166.54,23694.0,166.1541,166.2439,165.8948,166.0843,23694.0
2024-12-05 10:05:00,166.55,166.92,166.54,166.78,23904.0,166.0943,166.4633,166.0843,166.3237,23904.0
2024-12-05 10:10:00,166.78,167.05,166.5,166.76,171337.0,166.3237,166.5929,166.0444,166.3037,171337.0
2024-12-05 10:15:00,166.77,166.92,166.65,166.9,12199.0,166.3137,166.4633,166.194,166.4433,12199.0
2024-12-05 10:20:00,166.94,167.09,166.57,166.62,8562.0,166.4832,166.6328,166.1142,166.1641,8562.0
2024-12-05 10:25:00,166.48,166.64,166.33,166.54,9153.0,166.0245,166.184,165.8749,166.0843,9153.0
2024-12-05 10:30:00,166.65,166.77,166.57,166.75,3345.0,166.194,166.3137,166.1142,166.2937,3345.0
2024-12-05 10:35:00,166.65,166.97,166.65,166.85,4600.0,166.194,166.5131,166.194,166.3935,4600.0
2024-12-05 10:40:00,166.85,166.97,166.84,166.84,2507.0,166.3935,166.5131,166.3835,166.3835,2507.0
2024-12-05 10:45:00,166.81,166.9,166.71,166.78,3356.0,166.3536,166.4433,166.2538,166.3237,3356.0
2024-12-05 10:50:00,166.78,166.98,166.78,166.92,5715.0,166.3237,166.5231,166.3237,166.4633,5715.0
2024-12-05 10:55:00,166.86,166.86,166.66,166.86,2734.0,166.4034,166.4034,166.204,166.4034,2734.0
2024-12-05 11:00:00,166.84,166.84,166.38,166.4,6277.0,166.3835,166.3835,165.9247,165.9447,6277.0
2024-12-05 11:05:00,166.39,166.39,166.01,166.06,5811.0,165.9347,165.9347,165.5558,165.6056,5811.0
2024-12-05 11:10:00,166.02,166.28,166.01,166.25,6416.0,165.5657,165.825,165.5558,165.7951,6416.0
2024-12-05 11:15:00,166.2,166.23,166.07,166.23,3695.0,165.7452,165.7752,165.6156,165.7752,3695.0
2024-12-05 11:20:00,166.16,166.34,166.16,166.17,7386.0,165.7053,165.8849,165.7053,165.7153,7386.0
2024-12-05 11:25:00,166.16,166.29,165.82,165.95,10520.0,165.7053,165.835,165.3663,165.4959,10520.0
2024-12-05 11:30:00,165.88,166.26,165.87,166.26,14204.0,165.4261,165.8051,165.4161,165.8051,14204.0
2024-12-05 11:35:00,166.24,166.26,165.81,165.81,5761.0,165.7851,165.8051,165.3563,165.3563,5761.0
2024-12-05 11:40:00,165.9,166.04,165.81,165.94,4067.0,165.4461,165.5857,165.3563,165.486,4067.0
2024-12-05 11:45:00,165.91,166.0,165.88,166.0,1500.0,165.456,165.5458,165.4261,165.5458,1500.0
2024-12-05 11:50:00,165.95,166.05,165.83,165.83,5225.0,165.4959,165.5957,165.3763,165.3763,5225.0
2024-12-05 11:55:00,165.88,166.09,165.8,166.09,8074.0,165.4261,165.6355,165.3463,165.6355,8074.0
2024-12-05 12:00:00,165.97,166.02,165.88,165.88,2853.0,165.5159,165.5657,165.4261,165.4261,2853.0
2024-12-05 12:05:00,165.89,166.01,165.89,165.94,2711.0,165.4361,165.5558,165.4361,165.486,2711.0
2024-12-05 12:10:00,166.0,166.0,165.81,165.87,3392.0,165.5458,165.5458,165.3563,165.4161,3392.0
2024-12-05 12:15:00,165.9,165.92,165.78,165.78,6673.0,165.4461,165.466,165.3264,165.3264,6673.0
2024-12-05 12:20:00,165.81,165.81,165.7,165.7,3771.0,165.3563,165.3563,165.2466,165.2466,3771.0
2024-12-05 12:25:00,165.71,165.81,165.58,165.58,4995.0,165.2566,165.3563,165.1269,165.1269,4995.0
2024-12-05 12:30:00,165.59,165.81,165.55,165.73,4844.0,165.1369,165.3563,165.097,165.2765,4844.0
2024-12-05 12:35:00,165.76,165.76,165.62,165.62,3861.0,165.3064,165.3064,165.1668,165.1668,3861.0
2024-12-05 12:40:00,165.68,165.68,165.62,165.67,1200.0,165.2267,165.2267,165.1668,165.2167,1200.0
2024-12-05 12:45:00,165.67,165.73,165.62,165.73,6465.0,165.2167,165.2765,165.1668,165.2765,6465.0
2024-12-05 12:50:00,165.67,165.74,165.66,165.67,4229.0,165.2167,165.2865,165.2067,165.2167,4229.0
2024-12-05 12:55:00,165.68,165.73,165.51,165.73,9505.0,165.2267,165.2765,165.0571,165.2765,9505.0
2024-12-05 13:00:00,165.7,165.74,165.65,165.65,3154.0,165.2466,165.2865,165.1967,165.1967,3154.0
2024-12-05 13:05:00,165.69,165.82,165.69,165.74,2542.0,165.2366,165.3663,165.2366,165.2865,2542.0
2024-12-05 13:10:00,165.74,165.74,165.52,165.52,6590.0,165.2865,165.2865,165.0671,165.0671,6590.0
2024-12-05 13:15:00,165.5,165.52,165.4,165.41,5500.0,165.0472,165.0671,164.9474,164.9574,5500.0
2024-12-05 13:20:00,165.43,165.43,165.2,165.22,4259.0,164.9773,164.9773,164.748,164.7679,4259.0
2024-12-05 13:25:00,165.18,165.45,165.18,165.33,5930.0,164.728,164.9973,164.728,164.8776,5930.0
2024-12-05 13:30:00,165.4,165.46,165.34,165.38,8258.0,164.9474,165.0073,164.8876,164.9275,8258.0
2024-12-05 13:35:00,165.44,165.65,165.39,165.6,11490.0,164.9873,165.1967,164.9375,165.1469,11490.0
2024-12-05 13:40:00,165.6,165.6,165.49,165.55,7411.0,165.1469,165.1469,165.0372,165.097,7411.0
2024-12-05 13:45:00,165.58,165.62,165.4,165.45,12334.0,165.1269,165.1668,164.9474,164.9973,12334.0
2024-12-05 13:50:00,165.39,165.39,165.23,165.24,3741.0,164.9375,164.9375,164.7779,164.7879,3741.0
2024-12-05 13:55:00,165.28,165.63,165.16,165.56,16243.0,164.8278,165.1768,164.7081,165.107,16243.0
2024-12-05 14:00:00,165.61,165.61,165.45,165.47,5168.0,165.1569,165.1569,164.9973,165.0172,5168.0
2024-12-05 14:05:00,165.47,165.7,165.41,165.57,4293.0,165.0172,165.2466,164.9574,165.117,4293.0
2024-12-05 14:10:00,165.58,165.63,165.49,165.61,2635.0,165.1269,165.1768,165.0372,165.1569,2635.0
2024-12-05 14:15:00,165.53,165.65,165.52,165.59,3915.0,165.0771,165.1967,165.0671,165.1369,3915.0
2024-12-05 14:20:00,165.64,165.81,165.64,165.76,2132.0,165.1868,165.3563,165.1868,165.3064,2132.0
2024-12-05 14:25:00,165.78,165.83,165.75,165.82,3648.0,165.3264,165.3763,165.2965,165.3663,3648.0
2024-12-05 14:30:00,165.75,165.82,165.69,165.73,6489.0,165.2965,165.3663,165.2366,165.2765,6489.0
2024-12-05 14:35:00,165.71,165.85,165.7,165.78,4319.0,165.2566,165.3962,165.2466,165.3264,4319.0
2024-12-05 14:40:00,165.74,165.79,165.63,165.79,3819.0,165.2865,165.3364,165.1768,165.3364,3819.0
2024-12-05 14:45:00,165.68,165.72,165.62,165.65,11463.0,165.2267,165.2666,165.1668,165.1967,11463.0
2024-12-05 14:50:00,165.64,165.83,165.64,165.78,4804.0,165.1868,165.3763,165.1868,165.3264,4804.0
2024-12-05 14:55:00,165.8,165.93,165.8,165.89,6524.0,165.3463,165.476,165.3463,165.4361,6524.0
2024-12-05 15:00:00,165.87,165.93,165.82,165.84,2659.0,165.4161,165.476,165.3663,165.3862,2659.0
2024-12-05 15:05:00,165.84,165.87,165.79,165.82,8505.0,165.3862,165.4161,165.3364,165.3663,8505.0
2024-12-05 15:10:00,165.84,165.87,165.67,165.76,4300.0,165.3862,165.4161,165.2167,165.3064,4300.0
2024-12-05 15:15:00,165.75,165.84,165.72,165.84,11409.0,165.2965,165.3862,165.2666,165.3862,11409.0
2024-12-05 15:20:00,165.8,165.9,165.75,165.75,9717.0,165.3463,165.4461,165.2965,165.2965,9717.0
2024-12-05 15:25:00,165.78,165.93,165.75,165.93,3617.0,165.3264,165.476,165.2965,165.476,3617.0
2024-12-05 15:30:00,165.93,166.04,165.83,166.03,10752.0,165.476,165.5857,165.3763,165.5757,10752.0
2024-12-05 15:35:00,166.02,166.07,165.93,166.07,9912.0,165.5657,165.6156,165.476,165.6156,9912.0
2024-12-05 15:40:00,166.06,166.12,165.96,166.04,23329.0,165.6056,165.6655,165.5059,165.5857,23329.0
2024-12-05 15:45:00,166.01,166.08,165.94,165.97,12931.0,165.5558,165.6256,165.486,165.5159,12931.0
2024-12-05 15:50:00,166.0,166.05,165.79,165.79,30018.0,165.5458,165.5957,165.3364,165.3364,30018.0
2024-12-05 15:55:00,165.85,165.97,165.54,165.6,111492.0,165.3962,165.5159,165.087,165.1469,111492.0
2024-12-06 09:30:00,165.93,166.77,165.71,166.41,30114.0,165.476,166.3137,165.2566,165.9547,30114.0
2024-12-06 09:35:00,166.26,166.36,165.76,165.97,12617.0,165.8051,165.9048,165.3064,165.5159,12617.0
2024-12-06 09:40:00,165.97,166.06,165.66,165.93,8824.0,165.5159,165.6056,165.2067,165.476,8824.0
2024-12-06 09:45:00,165.82,165.91,165.38,165.52,7905.0,165.3663,165.456,164.9275,165.0671,7905.0
2024-12-06 09:50:00,165.45,165.58,165.37,165.49,10411.0,164.9973,165.1269,164.9175,165.0372,10411.0
2024-12-06 09:55:00,165.49,165.91,165.38,165.8,10189.0,165.0372,165.456,164.9275,165.3463,10189.0
2024-12-06 10:00:00,166.03,166.27,165.97,166.27,6602.0,165.5757,165.815,165.5159,165.815,6602.0
2024-12-06 10:05:00,166.22,166.54,166.22,166.52,11265.0,165.7652,166.0843,165.7652,166.0644,11265.0
2024-12-06 10:10:00,166.57,166.62,166.13,166.18,10115.0,166.1142,166.1641,165.6754,165.7253,10115.0
2024-12-06 10:15:00,166.11,166.43,166.09,166.37,2105.0,165.6555,165.9746,165.6355,165.9148,2105.0
2024-12-06 10:20:00,166.41,166.48,166.15,166.3,4596.0,165.9547,166.0245,165.6954,165.845,4596.0
2024-12-06 10:25:00,166.31,166.71,166.31,166.54,7990.0,165.8549,166.2538,165.8549,166.0843,7990.0
2024-12-06 10:30:00,166.54,166.61,166.26,166.26,7199.0,166.0843,166.1541,165.8051,165.8051,7199.0
2024-12-06 10:35:00,166.32,166.61,166.32,166.54,12307.0,165.8649,166.1541,165.8649,166.0843,12307.0
2024-12-06 10:40:00,166.58,166.83,166.57,166.78,5021.0,166.1242,166.3735,166.1142,166.3237,5021.0
2024-12-06 10:45:00,166.76,166.96,166.76,166.96,3702.0,166.3037,166.5032,166.3037,166.5032,3702.0
2024-12-06 10:50:00,166.95,166.97,166.79,166.95,5803.0,166.4932,166.5131,166.3336,166.4932,5803.0
2024-12-06 10:55:00,166.9,166.91,166.68,166.76,6851.0,166.4433,166.4533,166.2239,166.3037,6851.0
2024-12-06 11:00:00,166.74,166.83,166.65,166.75,4273.0,166.2838,166.3735,166.194,166.2937,4273.0
2024-12-06 11:05:00,166.75,166.77,166.55,166.75,6128.0,166.2937,166.3137,166.0943,166.2937,6128.0
2024-12-06 11:10:00,166.75,166.94,166.72,166.94,7118.0,166.2937,166.4832,166.2638,166.4832,7118.0
2024-12-06 11:15:00,166.93,167.02,166.92,166.95,4613.0,166.4732,166.563,166.4633,166.4932,4613.0
2024-12-06 11:20:00,166.95,167.23,166.93,167.22,6168.0,166.4932,166.7724,166.4732,166.7624,6168.0
2024-12-06 11:25:00,167.19,167.27,167.11,167.27,4159.0,166.7325,166.8123,166.6528,166.8123,4159.0
2024-12-06 11:30:00,167.3,167.35,167.17,167.25,5105.0,166.8422,166.8921,166.7126,166.7924,5105.0
2024-12-06 11:35:00,167.22,167.27,166.99,167.03,9204.0,166.7624,166.8123,166.5331,166.573,9204.0
2024-12-06 11:40:00,167.05,167.18,167.03,167.18,5203.0,166.5929,166.7226,166.573,166.7226,5203.0
2024-12-06 11:45:00,167.24,167.24,167.14,167.18,3732.0,166.7824,166.7824,166.6827,166.7226,3732.0
2024-12-06 11:50:00,167.21,167.23,167.17,167.22,2310.0,166.7525,166.7724,166.7126,166.7624,2310.0
2024-12-06 11:55:00,167.23,167.25,167.12,167.12,5241.0,166.7724,166.7924,166.6627,166.6627,5241.0
2024-12-06 12:00:00,167.14,167.18,166.94,166.95,3262.0,166.6827,166.7226,166.4832,166.4932,3262.0
2024-12-06 12:05:00,167.02,167.03,166.91,167.01,4390.0,166.563,166.573,166.4533,166.553,4390.0
2024-12-06 12:10:00,166.97,167.04,166.92,167.01,6304.0,166.5131,166.5829,166.4633,166.553,6304.0
2024-12-06 12:15:00,167.03,167.11,166.86,166.86,10208.0,166.573,166.6528,166.4034,166.4034,10208.0
2024-12-06 12:20:00,166.93,167.04,166.88,167.01,3500.0,166.4732,166.5829,166.4234,166.553,3500.0
2024-12-06 12:25:00,167.03,167.14,167.03,167.14,2171.0,166.573,166.6827,166.573,166.6827,2171.0
2024-12-06 12:30:00,167.14,167.15,167.08,167.11,3700.0,166.6827,166.6926,166.6228,166.6528,3700.0
2024-12-06 12:35:00,167.15,167.18,167.15,167.18,400.0,166.6926,166.7226,166.6926,166.7226,400.0
2024-12-06 12:40:00,167.15,167.16,166.91,166.97,4505.0,166.6926,166.7026,166.4533,166.5131,4505.0
2024-12-06 12:45:00,167.0,167.02,166.94,166.95,4619.0,166.5431,166.563,166.4832,166.4932,4619.0
2024-12-06 12:50:00,166.98,167.03,166.98,167.03,200.0,166.5231,166.573,166.5231,166.573,200.0
2024-12-06 12:55:00,167.03,167.16,167.02,167.02,7199.0,166.573,166.7026,166.563,166.563,7199.0
2024-12-06 13:00:00,167.0,167.07,166.98,167.01,1300.0,166.5431,166.6129,166.5231,166.553,1300.0
2024-12-06 13:05:00,167.04,167.15,167.03,167.15,4223.0,166.5829,166.6926,166.573,166.6926,4223.0
2024-12-06 13:10:00,167.14,167.24,167.1,167.1,7671.0,166.6827,166.7824,166.6428,166.6428,7671.0
2024-12-06 13:15:00,167.12,167.13,167.1,167.13,1675.0,166.6627,166.6727,166.6428,166.6727,1675.0
2024-12-06 13:20:00,167.14,167.19,167.07,167.07,8528.0,166.6827,166.7325,166.6129,166.6129,8528.0
2024-12-06 13:25:00,167.05,167.06,166.9,166.9,2367.0,166.5929,166.6029,166.4433,166.4433,2367.0
2024-12-06 13:30:00,166.89,166.89,166.71,166.79,2666.0,166.4334,166.4334,166.2538,166.3336,2666.0
2024-12-06 13:35:00,166.69,166.8,166.69,166.73,2585.0,166.2339,166.3436,166.2339,166.2738,2585.0
2024-12-06 13:40:00,166.71,166.71,166.62,166.62,2597.0,166.2538,166.2538,166.1641,166.1641,2597.0
2024-12-06 13:45:00,166.7,166.78,166.7,166.78,910.0,166.2439,166.3237,166.2439,166.3237,910.0
2024-12-06 13:50:00,166.78,166.83,166.76,166.82,2414.0,166.3237,166.3735,166.3037,166.3635,2414.0
2024-12-06 13:55:00,166.85,166.85,166.71,166.71,7549.0,166.3935,166.3935,166.2538,166.2538,7549.0
2024-12-06 14:00:00,166.68,166.69,166.62,166.69,2300.0,166.2239,166.2339,166.1641,166.2339,2300.0
2024-12-06 14:05:00,166.65,166.7,166.51,166.54,5397.0,166.194,166.2439,166.0544,166.0843,5397.0
2024-12-06 14:10:00,166.51,166.51,166.42,166.45,4234.0,166.0544,166.0544,165.9646,165.9946,4234.0
2024-12-06 14:15:00,166.42,166.46,166.33,166.46,5803.0,165.9646,166.0045,165.8749,166.0045,5803.0
2024-12-06 14:20:00,166.45,166.51,166.34,166.38,5000.0,165.9946,166.0544,165.8849,165.9247,5000.0
2024-12-06 14:25:00,166.34,166.55,166.25,166.53,9800.0,165.8849,166.0943,165.7951,166.0743,9800.0
2024-12-06 14:30:00,166.54,166.73,166.51,166.72,3202.0,166.0843,166.2738,166.0544,166.2638,3202.0
2024-12-06 14:35:00,166.69,166.72,166.64,166.68,4430.0,166.2339,166.2638,166.184,166.2239,4430.0
2024-12-06 14:40:00,166.64,166.72,166.61,166.72,3312.0,166.184,166.2638,166.1541,166.2638,3312.0
2024-12-06 14:45:00,166.75,166.9,166.74,166.9,3935.0,166.2937,166.4433,166.2838,166.4433,3935.0
2024-12-06 14:50:00,166.9,166.99,166.89,166.98,2664.0,166.4433,166.5331,166.4334,166.5231,2664.0
2024-12-06 14:55:00,166.96,166.96,166.76,166.77,4100.0,166.5032,166.5032,166.3037,166.3137,4100.0
2024-12-06 15:00:00,166.77,166.77,166.67,166.72,4305.0,166.3137,166.3137,166.214,166.2638,4305.0
2024-12-06 15:05:00,166.68,166.76,166.66,166.69,17423.0,166.2239,166.3037,166.204,166.2339,17423.0
2024-12-06 15:10:00,166.72,166.98,166.63,166.69,11501.0,166.2638,166.5231,166.1741,166.2339,11501.0
2024-12-06 15:15:00,166.66,166.81,166.64,166.76,3914.0,166.204,166.3536,166.184,166.3037,3914.0
2024-12-06 15:20:00,166.79,166.94,166.54,166.54,15366.0,166.3336,166.4832,166.0843,166.0843,15366.0
2024-12-06 15:25:00,166.53,166.6,166.48,166.55,6790.0,166.0743,166.1441,166.0245,166.0943,6790.0
2024-12-06 15:30:00,166.55,166.65,166.54,166.63,4420.0,166.0943,166.194,166.0843,166.1741,4420.0
2024-12-06 15:35:00,166.6,166.78,166.6,166.65,9754.0,166.1441,166.3237,166.1441,166.194,9754.0
2024-12-06 15:40:00,166.67,166.74,166.61,166.67,6505.0,166.214,166.2838,166.1541,166.214,6505.0
2024-12-06 15:45:00,166.67,166.89,166.65,166.84,36084.0,166.214,166.4334,166.194,166.3835,36084.0
2024-12-06 15:50:00,166.78,166.95,166.64,166.92,19860.0,166.3237,166.4932,166.184,166.4633,19860.0
2024-12-06 15:55:00,166.86,167.13,166.84,167.12,136023.0,166.4034,166.6727,166.3835,166.6627,136023.0
2024-12-09 09:30:00,166.95,166.95,165.6,166.67,26380.0,166.4932,166.4932,165.1469,166.214,26380.0
2024-12-09 09:35:00,166.35,167.18,166.3,167.15,5457.0,165.8948,166.7226,165.845,166.6926,5457.0
2024-12-09 09:40:00,166.97,167.18,166.86,166.97,3374.0,166.5131,166.7226,166.4034,166.5131,3374.0
2024-12-09 09:45:00,166.94,167.13,166.73,166.73,6232.0,166.4832,166.6727,166.2738,166.2738,6232.0
2024-12-09 09:50:00,166.73,166.76,166.73,166.75,200.0,166.2738,166.3037,166.2738,166.2937,200.0
2024-12-09 09:55:00,166.77,167.1,166.77,167.05,3720.0,166.3137,166.6428,166.3137,166.5929,3720.0
2024-12-09 10:00:00,167.11,167.29,166.92,167.01,17634.0,166.6528,166.8323,166.4633,166.553,17634.0
2024-12-09 10:05:00,166.89,167.21,166.81,167.06,6979.0,166.4334,166.7525,166.3536,166.6029,6979.0
2024-12-09 10:10:00,167.07,167.13,166.96,167.12,10507.0,166.6129,166.6727,166.5032,166.6627,10507.0
2024-12-09 10:15:00,167.12,167.23,167.03,167.16,3070.0,166.6627,166.7724,166.573,166.7026,3070.0
2024-12-09 10:20:00,167.14,167.56,167.14,167.43,9268.0,166.6827,167.1015,166.6827,166.9719,9268.0
2024-12-09 10:25:00,167.44,167.55,167.32,167.47,5494.0,166.9818,167.0915,166.8622,167.0118,5494.0
2024-12-09 10:30:00,167.29,167.72,167.29,167.64,7697.0,166.8323,167.2611,166.8323,167.1813,7697.0
2024-12-09 10:35:00,167.53,167.54,166.92,167.03,7754.0,167.0716,167.0816,166.4633,166.573,7754.0
2024-12-09 10:40:00,167.03,167.26,166.92,167.06,5497.0,166.573,166.8023,166.4633,166.6029,5497.0
2024-12-09 10:45:00,167.0,167.0,166.74,167.0,4130.0,166.5431,166.5431,166.2838,166.5431,4130.0
2024-12-09 10:50:00,166.83,167.0,166.82,166.91,3453.0,166.3735,166.5431,166.3635,166.4533,3453.0
2024-12-09 10:55:00,166.86,167.02,166.73,166.95,3145.0,166.4034,166.563,166.2738,166.4932,3145.0
2024-12-09 11:00:00,166.97,167.09,166.84,166.96,8620.0,166.5131,166.6328,166.3835,166.5032,8620.0
2024-12-09 11:05:00,166.85,166.96,166.75,166.79,9420.0,166.3935,166.5032,166.2937,166.3336,9420.0
2024-12-09 11:10:00,166.78,167.07,166.74,166.98,2673.0,166.3237,166.6129,166.2838,166.5231,2673.0
2024-12-09 11:15:00,166.99,167.14,166.91,167.08,3291.0,166.5331,166.6827,166.4533,166.6228,3291.0
2024-12-09 11:20:00,167.25,167.64,167.24,167.64,2503.0,166.7924,167.1813,166.7824,167.1813,2503.0
2024-12-09 11:25:00,167.6,167.67,167.27,167.27,6733.0,167.1414,167.2112,166.8123,166.8123,6733.0
2024-12-09 11:30:00,167.29,167.31,167.12,167.17,2563.0,166.8323,166.8522,166.6627,166.7126,2563.0
2024-12-09 11:35:00,167.15,167.17,166.97,166.97,3854.0,166.6926,166.7126,166.5131,166.5131,3854.0
2024-12-09 11:40:00,166.97,167.07,166.94,167.0,2570.0,166.5131,166.6129,166.4832,166.5431,2570.0
2024-12-09 11:45:00,166.94,166.94,166.61,166.7,5809.0,166.4832,166.4832,166.1541,166.2439,5809.0
2024-12-09 11:50:00,166.65,166.81,166.54,166.57,9128.0,166.194,166.3536,166.0843,166.1142,9128.0
2024-12-09 11:55:00,166.53,166.76,166.43,166.43,7157.0,166.0743,166.3037,165.9746,165.9746,7157.0
2024-12-09 12:00:00,166.4,166.46,166.3,166.34,3509.0,165.9447,166.0045,165.845,165.8849,3509.0
2024-12-09 12:05:00,166.34,166.52,166.15,166.31,4857.0,165.8849,166.0644,165.6954,165.8549,4857.0
2024-12-09 12:10:00,166.33,166.33,166.25,166.28,1196.0,165.8749,165.8749,165.7951,165.825,1196.0
2024-12-09 12:15:00,166.28,166.4,166.18,166.24,7973.0,165.825,165.9447,165.7253,165.7851,7973.0
2024-12-09 12:20:00,166.31,166.31,166.2,166.23,3770.0,165.8549,165.8549,165.7452,165.7752,3770.0
2024-12-09 12:25:00,166.28,166.41,166.2,166.39,5356.0,165.825,165.9547,165.7452,165.9347,5356.0
2024-12-09 12:30:00,166.33,166.39,166.13,166.19,2700.0,165.8749,165.9347,165.6754,165.7353,2700.0
2024-12-09 12:35:00,166.19,166.36,166.11,166.11,5715.0,165.7353,165.9048,165.6555,165.6555,5715.0
2024-12-09 12:40:00,166.21,166.24,166.12,166.24,2405.0,165.7552,165.7851,165.6655,165.7851,2405.0
2024-12-09 12:45:00,166.24,166.24,166.15,166.15,2383.0,165.7851,165.7851,165.6954,165.6954,2383.0
2024-12-09 12:50:00,166.23,166.31,166.15,166.2,4127.0,165.7752,165.8549,165.6954,165.7452,4127.0
2024-12-09 12:55:00,166.19,166.39,166.06,166.39,5304.0,165.7353,165.9347,165.6056,165.9347,5304.0
2024-12-09 13:00:00,166.3,166.36,166.03,166.03,8811.0,165.845,165.9048,165.5757,165.5757,8811.0
2024-12-09 13:05:00,166.17,166.21,166.05,166.19,2674.0,165.7153,165.7552,165.5957,165.7353,2674.0
2024-12-09 13:10:00,166.14,166.47,166.12,166.47,2441.0,165.6854,166.0145,165.6655,166.0145,2441.0
2024-12-09 13:15:00,166.41,166.44,166.32,166.39,3576.0,165.9547,165.9846,165.8649,165.9347,3576.0
2024-12-09 13:20:00,166.4,166.48,166.35,166.48,2597.0,165.9447,166.0245,165.8948,166.0245,2597.0
2024-12-09 13:25:00,166.48,166.58,166.46,166.47,1200.0,166.0245,166.1242,166.0045,166.0145,1200.0
2024-12-09 13:30:00,166.53,166.61,166.51,166.51,1515.0,166.0743,166.1541,166.0544,166.0544,1515.0
2024-12-09 13:35:00,166.63,166.71,166.58,166.69,6203.0,166.1741,166.2538,166.1242,166.2339,6203.0
2024-12-09 13:40:00,166.61,166.71,166.61,166.71,2446.0,166.1541,166.2538,166.1541,166.2538,2446.0
2024-12-09 13:45:00,166.66,166.75,166.66,166.7,1961.0,166.204,166.2937,166.204,166.2439,1961.0
2024-12-09 13:50:00,166.66,166.71,166.6,166.71,4251.0,166.204,166.2538,166.1441,166.2538,4251.0
2024-12-09 13:55:00,166.72,166.73,166.63,166.65,5794.0,166.2638,166.2738,166.1741,166.194,5794.0
2024-12-09 14:00:00,166.6,166.6,166.53,166.59,4594.0,166.1441,166.1441,166.0743,166.1342,4594.0
2024-12-09 14:05:00,166.55,166.58,166.5,166.52,2823.0,166.0943,166.1242,166.0444,166.0644,2823.0
2024-12-09 14:10:00,166.53,166.54,166.49,166.53,3472.0,166.0743,166.0843,166.0344,166.0743,3472.0
2024-12-09 14:15:00,166.53,166.53,166.36,166.36,8140.0,166.0743,166.0743,165.9048,165.9048,8140.0
2024-12-09 14:20:00,166.31,166.31,166.16,166.25,5614.0,165.8549,165.8549,165.7053,165.7951,5614.0
2024-12-09 14:25:00,166.22,166.28,166.2,166.22,2944.0,165.7652,165.825,165.7452,165.7652,2944.0
2024-12-09 14:30:00,166.25,166.29,166.21,166.29,3323.0,165.7951,165.835,165.7552,165.835,3323.0
2024-12-09 14:35:00,166.21,166.32,166.21,166.32,3209.0,165.7552,165.8649,165.7552,165.8649,3209.0
2024-12-09 14:40:00,166.31,166.32,166.14,166.26,4718.0,165.8549,165.8649,165.6854,165.8051,4718.0
2024-12-09 14:45:00,166.29,166.32,166.24,166.31,2600.0,165.835,165.8649,165.7851,165.8549,2600.0
2024-12-09 14:50:00,166.31,166.37,166.25,166.37,3419.0,165.8549,165.9148,165.7951,165.9148,3419.0
2024-12-09 14:55:00,166.36,166.36,166.21,166.21,4312.0,165.9048,165.9048,165.7552,165.7552,4312.0
2024-12-09 15:00:00,166.24,166.24,166.04,166.16,3085.0,165.7851,165.7851,165.5857,165.7053,3085.0
2024-12-09 15:05:00,166.15,166.16,166.03,166.16,3951.0,165.6954,165.7053,165.5757,165.7053,3951.0
2024-12-09 15:10:00,166.12,166.2,166.07,166.14,5939.0,165.6655,165.7452,165.6156,165.6854,5939.0
2024-12-09 15:15:00,166.15,166.2,166.11,166.2,3148.0,165.6954,165.7452,165.6555,165.7452,3148.0
2024-12-09 15:20:00,166.2,166.22,166.05,166.06,4513.0,165.7452,165.7652,165.5957,165.6056,4513.0
2024-12-09 15:25:00,166.04,166.04,165.8,165.89,7902.0,165.5857,165.5857,165.3463,165.4361,7902.0
2024-12-09 15:30:00,165.96,165.96,165.74,165.83,4590.0,165.5059,165.5059,165.2865,165.3763,4590.0
2024-12-09 15:35:00,165.84,165.91,165.72,165.77,8604.0,165.3862,165.456,165.2666,165.3164,8604.0
2024-12-09 15:40:00,165.81,165.82,165.66,165.68,6317.0,165.3563,165.3663,165.2067,165.2267,6317.0
2024-12-09 15:45:00,165.65,165.75,165.52,165.69,9389.0,165.1967,165.2965,165.0671,165.2366,9389.0
2024-12-09 15:50:00,165.72,165.79,165.56,165.56,16225.0,165.2666,165.3364,165.107,165.107,16225.0
2024-12-09 15:55:00,165.52,165.65,165.39,165.61,51956.0,165.0671,165.1967,164.9375,165.1569,51956.0
2024-12-10 09:30:00,164.44,165.54,164.1,165.11,27259.0,163.9901,165.087,163.651,164.6582,27259.0
2024-12-10 09:35:00,165.06,165.27,164.58,164.74,2586.0,164.6084,164.8178,164.1297,164.2892,2586.0
2024-12-10 09:40:00,164.88,165.53,164.73,165.27,5361.0,164.4289,165.0771,164.2793,164.8178,5361.0
2024-12-10 09:45:00,165.44,165.51,165.32,165.34,3467.0,164.9873,165.0571,164.8676,164.8876,3467.0
2024-12-10 09:50:00,165.42,165.48,165.0,165.0,4630.0,164.9674,165.0272,164.5485,164.5485,4630.0
2024-12-10 09:55:00,165.12,165.75,165.12,165.73,4163.0,164.6682,165.2965,164.6682,165.2765,4163.0
2024-12-10 10:00:00,165.55,166.17,165.55,165.89,24533.0,165.097,165.7153,165.097,165.4361,24533.0
2024-12-10 10:05:00,165.79,165.9,165.67,165.69,4974.0,165.3364,165.4461,165.2167,165.2366,4974.0
2024-12-10 10:10:00,165.65,165.75,165.4,165.5,7146.0,165.1967,165.2965,164.9474,165.0472,7146.0
2024-12-10 10:15:00,165.46,165.56,165.46,165.5,2528.0,165.0073,165.107,165.0073,165.0472,2528.0
2024-12-10 10:20:00,165.5,165.7,165.47,165.47,5496.0,165.0472,165.2466,165.0172,165.0172,5496.0
2024-12-10 10:25:00,165.48,165.56,165.29,165.3,3561.0,165.0272,165.107,164.8377,164.8477,3561.0
2024-12-10 10:30:00,165.27,165.75,165.17,165.46,9137.0,164.8178,165.2965,164.7181,165.0073,9137.0
2024-12-10 10:35:00,165.56,165.8,165.44,165.76,7138.0,165.107,165.3463,164.9873,165.3064,7138.0
2024-12-10 10:40:00,165.84,165.92,165.66,165.84,2211.0,165.3862,165.466,165.2067,165.3862,2211.0
2024-12-10 10:45:00,165.84,166.06,165.8,166.06,3177.0,165.3862,165.6056,165.3463,165.6056,3177.0
2024-12-10 10:50:00,166.06,166.24,166.06,166.1,5118.0,165.6056,165.7851,165.6056,165.6455,5118.0
2024-12-10 10:55:00,166.04,166.18,165.89,166.0,11637.0,165.5857,165.7253,165.4361,165.5458,11637.0
2024-12-10 11:00:00,165.94,166.31,165.86,166.21,3662.0,165.486,165.8549,165.4062,165.7552,3662.0
2024-12-10 11:05:00,166.21,166.39,166.2,166.29,1416.0,165.7552,165.9347,165.7452,165.835,1416.0
2024-12-10 11:10:00,166.36,166.47,166.3,166.39,12660.0,165.9048,166.0145,165.845,165.9347,12660.0
2024-12-10 11:15:00,166.39,166.58,166.39,166.55,2117.0,165.9347,166.1242,165.9347,166.0943,2117.0
2024-12-10 11:20:00,166.52,166.73,166.47,166.53,6622.0,166.0644,166.2738,166.0145,166.0743,6622.0
2024-12-10 11:25:00,166.62,166.62,166.48,166.49,3306.0,166.1641,166.1641,166.0245,166.0344,3306.0
2024-12-10 11:30:00,166.48,166.71,166.48,166.68,3805.0,166.0245,166.2538,166.0245,166.2239,3805.0
2024-12-10 11:35:00,166.64,166.69,166.56,166.57,3908.0,166.184,166.2339,166.1043,166.1142,3908.0
2024-12-10 11:40:00,166.56,166.69,166.52,166.63,3044.0,166.1043,166.2339,166.0644,166.1741,3044.0
2024-12-10 11:45:00,166.53,166.6,166.5,166.53,3131.0,166.0743,166.1441,166.0444,166.0743,3131.0
2024-12-10 11:50:00,166.58,166.68,166.51,166.54,4282.0,166.1242,166.2239,166.0544,166.0843,4282.0
2024-12-10 11:55:00,166.53,166.58,166.36,166.36,3154.0,166.0743,166.1242,165.9048,165.9048,3154.0
2024-12-10 12:00:00,166.35,166.54,166.35,166.54,2100.0,165.8948,166.0843,165.8948,166.0843,2100.0
2024-12-10 12:05:00,166.55,166.59,166.5,166.59,3180.0,166.0943,166.1342,166.0444,166.1342,3180.0
2024-12-10 12:10:00,166.5,166.56,166.47,166.56,2331.0,166.0444,166.1043,166.0145,166.1043,2331.0
2024-12-10 12:15:00,166.53,166.54,166.47,166.47,2980.0,166.0743,166.0843,166.0145,166.0145,2980.0
2024-12-10 12:20:00,166.5,166.55,166.5,166.5,1715.0,166.0444,166.0943,166.0444,166.0444,1715.0
2024-12-10 12:25:00,166.47,166.51,166.44,166.44,2719.0,166.0145,166.0544,165.9846,165.9846,2719.0
2024-12-10 12:30:00,166.47,166.55,166.46,166.53,2350.0,166.0145,166.0943,166.0045,166.0743,2350.0
2024-12-10 12:35:00,166.51,166.56,166.38,166.39,3832.0,166.0544,166.1043,165.9247,165.9347,3832.0
2024-12-10 12:40:00,166.42,166.42,166.22,166.22,2200.0,165.9646,165.9646,165.7652,165.7652,2200.0
2024-12-10 12:45:00,166.27,166.28,166.22,166.23,657.0,165.815,165.825,165.7652,165.7752,657.0
2024-12-10 12:50:00,166.27,166.34,166.16,166.18,7402.0,165.815,165.8849,165.7053,165.7253,7402.0
2024-12-10 12:55:00,166.14,166.23,166.14,166.22,2053.0,165.6854,165.7752,165.6854,165.7652,2053.0
2024-12-10 13:00:00,166.19,166.19,166.05,166.09,8409.0,165.7353,165.7353,165.5957,165.6355,8409.0
2024-12-10 13:05:00,166.06,166.06,165.96,165.96,1599.0,165.6056,165.6056,165.5059,165.5059,1599.0
2024-12-10 13:10:00,165.9,165.97,165.88,165.89,4565.0,165.4461,165.5159,165.4261,165.4361,4565.0
2024-12-10 13:15:00,165.92,165.97,165.88,165.91,1148.0,165.466,165.5159,165.4261,165.456,1148.0
2024-12-10 13:20:00,165.88,165.99,165.88,165.99,2739.0,165.4261,165.5358,165.4261,165.5358,2739.0
2024-12-10 13:25:00,165.95,166.11,165.95,166.08,2100.0,165.4959,165.6555,165.4959,165.6256,2100.0
2024-12-10 13:30:00,166.08,166.08,165.98,166.03,2620.0,165.6256,165.6256,165.5258,165.5757,2620.0
2024-12-10 13:35:00,166.03,166.13,166.01,166.11,1969.0,165.5757,165.6754,165.5558,165.6555,1969.0
2024-12-10 13:40:00,166.12,166.23,166.06,166.06,4818.0,165.6655,165.7752,165.6056,165.6056,4818.0
2024-12-10 13:45:00,166.09,166.14,166.09,166.11,800.0,165.6355,165.6854,165.6355,165.6555,800.0
2024-12-10 13:50:00,166.07,166.07,165.95,166.04,4473.0,165.6156,165.6156,165.4959,165.5857,4473.0
2024-12-10 13:55:00,166.09,166.34,166.09,166.33,2972.0,165.6355,165.8849,165.6355,165.8749,2972.0
2024-12-10 14:00:00,166.3,166.34,166.28,166.31,2238.0,165.845,165.8849,165.825,165.8549,2238.0
2024-12-10 14:05:00,166.31,166.31,166.1,166.18,8583.0,165.8549,165.8549,165.6455,165.7253,8583.0
2024-12-10 14:10:00,166.15,166.21,166.15,166.19,1050.0,165.6954,165.7552,165.6954,165.7353,1050.0
2024-12-10 14:15:00,166.15,166.15,165.97,166.0,12036.0,165.6954,165.6954,165.5159,165.5458,12036.0
2024-12-10 14:20:00,165.99,166.18,165.99,166.18,3593.0,165.5358,165.7253,165.5358,165.7253,3593.0
2024-12-10 14:25:00,166.09,166.1,165.81,165.81,3688.0,165.6355,165.6455,165.3563,165.3563,3688.0
2024-12-10 14:30:00,165.84,165.85,165.71,165.81,4297.0,165.3862,165.3962,165.2566,165.3563,4297.0
2024-12-10 14:35:00,165.81,165.87,165.75,165.87,3248.0,165.3563,165.4161,165.2965,165.4161,3248.0
2024-12-10 14:40:00,165.87,165.94,165.79,165.89,5399.0,165.4161,165.486,165.3364,165.4361,5399.0
2024-12-10 14:45:00,165.83,165.84,165.61,165.61,3058.0,165.3763,165.3862,165.1569,165.1569,3058.0
2024-12-10 14:50:00,165.7,165.84,165.66,165.72,9229.0,165.2466,165.3862,165.2067,165.2666,9229.0
2024-12-10 14:55:00,165.75,165.88,165.74,165.85,5924.0,165.2965,165.4261,165.2865,165.3962,5924.0
2024-12-10 15:00:00,165.85,165.98,165.85,165.98,3749.0,165.3962,165.5258,165.3962,165.5258,3749.0
2024-12-10 15:05:00,165.96,166.06,165.96,166.01,2110.0,165.5059,165.6056,165.5059,165.5558,2110.0
2024-12-10 15:10:00,166.03,166.03,165.9,165.9,5529.0,165.5757,165.5757,165.4461,165.4461,5529.0
2024-12-10 15:15:00,165.85,166.01,165.8,166.01,3248.0,165.3962,165.5558,165.3463,165.5558,3248.0
2024-12-10 15:20:00,165.95,166.07,165.87,165.88,6938.0,165.4959,165.6156,165.4161,165.4261,6938.0
2024-12-10 15:25:00,165.84,165.84,165.52,165.64,11122.0,165.3862,165.3862,165.0671,165.1868,11122.0
2024-12-10 15:30:00,165.68,165.69,165.54,165.56,6609.0,165.2267,165.2366,165.087,165.107,6609.0
2024-12-10 15:35:00,165.56,165.71,165.52,165.52,8988.0,165.107,165.2566,165.0671,165.0671,8988.0
2024-12-10 15:40:00,165.5,165.61,165.44,165.51,6518.0,165.0472,165.1569,164.9873,165.0571,6518.0
2024-12-10 15:45:00,165.51,165.52,165.29,165.43,10109.0,165.0571,165.0671,164.8377,164.9773,10109.0
2024-12-10 15:50:00,165.34,165.5,165.14,165.4,25627.0,164.8876,165.0472,164.6881,164.9474,25627.0
2024-12-10 15:55:00,165.43,165.47,165.06,165.29,89944.0,164.9773,165.0172,164.6084,164.8377,89944.0
2024-12-11 09:30:00,165.3,165.9,165.0,165.58,79380.0,164.8477,165.4461,164.5485,165.1269,79380.0
2024-12-11 09:35:00,165.59,166.16,165.0,165.0,13495.0,165.1369,165.7053,164.5485,164.5485,13495.0
2024-12-11 09:40:00,165.0,165.15,163.29,163.43,34813.0,164.5485,164.6981,162.8432,162.9828,34813.0
2024-12-11 09:45:00,163.43,163.98,163.03,163.13,35002.0,162.9828,163.5313,162.5839,162.6836,35002.0
2024-12-11 09:50:00,163.13,163.29,162.5,162.88,58785.0,162.6836,162.8432,162.0554,162.4343,58785.0
2024-12-11 09:55:00,162.88,162.95,162.5,162.56,16239.0,162.4343,162.5041,162.0554,162.1152,16239.0
2024-12-11 10:00:00,162.57,162.9,162.27,162.5,35481.0,162.1252,162.4543,161.826,162.0554,35481.0
2024-12-11 10:05:00,162.62,163.51,162.62,163.47,32735.0,162.175,163.0626,162.175,163.0227,32735.0
2024-12-11 10:10:00,163.46,164.06,163.33,164.0,25366.0,163.0127,163.6111,162.8831,163.5513,25366.0
2024-12-11 10:15:00,163.95,164.11,163.46,164.06,24944.0,163.5014,163.661,163.0127,163.6111,24944.0
2024-12-11 10:20:00,164.0,164.54,164.0,164.53,8446.0,163.5513,164.0898,163.5513,164.0798,8446.0
2024-12-11 10:25:00,164.41,164.65,164.26,164.55,26087.0,163.9601,164.1995,163.8105,164.0998,26087.0
2024-12-11 10:30:00,164.55,164.92,164.5,164.82,10795.0,164.0998,164.4687,164.0499,164.369,10795.0
2024-12-11 10:35:00,164.76,165.23,164.76,165.19,9605.0,164.3092,164.7779,164.3092,164.738,9605.0
2024-12-11 10:40:00,165.08,165.57,164.94,165.54,7865.0,164.6283,165.117,164.4887,165.087,7865.0
2024-12-11 10:45:00,165.5,165.61,165.37,165.38,8703.0,165.0472,165.1569,164.9175,164.9275,8703.0
2024-12-11 10:50:00,165.44,165.44,165.02,165.02,7734.0,164.9873,164.9873,164.5685,164.5685,7734.0
2024-12-11 10:55:00,164.97,165.06,164.72,165.06,4573.0,164.5186,164.6084,164.2693,164.6084,4573.0
2024-12-11 11:00:00,164.98,165.09,164.92,164.94,4908.0,164.5286,164.6383,164.4687,164.4887,4908.0
2024-12-11 11:05:00,164.95,165.16,164.95,164.96,6795.0,164.4987,164.7081,164.4987,164.5086,6795.0
2024-12-11 11:10:00,164.94,165.01,164.87,164.99,4531.0,164.4887,164.5585,164.4189,164.5386,4531.0
2024-12-11 11:15:00,164.99,165.17,164.75,164.78,4829.0,164.5386,164.7181,164.2992,164.3291,4829.0
2024-12-11 11:20:00,164.78,164.79,164.56,164.58,3088.0,164.3291,164.3391,164.1097,164.1297,3088.0
2024-12-11 11:25:00,164.58,164.66,164.55,164.57,10360.0,164.1297,164.2095,164.0998,164.1197,10360.0
2024-12-11 11:30:00,164.57,164.59,164.49,164.58,3335.0,164.1197,164.1396,164.0399,164.1297,3335.0
2024-12-11 11:35:00,164.58,164.65,164.45,164.45,4767.0,164.1297,164.1995,164.0,164.0,4767.0
2024-12-11 11:40:00,164.43,164.9,164.37,164.9,2764.0,163.9801,164.4488,163.9202,164.4488,2764.0
2024-12-11 11:45:00,164.79,164.85,164.67,164.71,3072.0,164.3391,164.3989,164.2194,164.2593,3072.0
2024-12-11 11:50:00,164.61,164.78,164.41,164.78,5549.0,164.1596,164.3291,163.9601,164.3291,5549.0
2024-12-11 11:55:00,164.74,164.85,164.65,164.84,1302.0,164.2892,164.3989,164.1995,164.389,1302.0
2024-12-11 12:00:00,164.88,164.88,164.62,164.72,3004.0,164.4289,164.4289,164.1696,164.2693,3004.0
2024-12-11 12:05:00,164.7,164.7,164.6,164.63,2012.0,164.2493,164.2493,164.1496,164.1795,2012.0
2024-12-11 12:10:00,164.7,164.93,164.7,164.83,5759.0,164.2493,164.4787,164.2493,164.379,5759.0
2024-12-11 12:15:00,164.79,164.79,164.45,164.53,2300.0,164.3391,164.3391,164.0,164.0798,2300.0
2024-12-11 12:20:00,164.6,164.64,164.55,164.58,1412.0,164.1496,164.1895,164.0998,164.1297,1412.0
2024-12-11 12:25:00,164.6,164.73,164.55,164.72,4111.0,164.1496,164.2793,164.0998,164.2693,4111.0
2024-12-11 12:30:00,164.65,164.77,164.64,164.66,3568.0,164.1995,164.3192,164.1895,164.2095,3568.0
2024-12-11 12:35:00,164.69,164.69,164.5,164.58,2677.0,164.2394,164.2394,164.0499,164.1297,2677.0
2024-12-11 12:40:00,164.59,164.63,164.47,164.63,10833.0,164.1396,164.1795,164.02,164.1795,10833.0
2024-12-11 12:45:00,164.65,164.74,164.6,164.62,10671.0,164.1995,164.2892,164.1496,164.1696,10671.0
2024-12-11 12:50:00,164.63,164.63,164.39,164.39,4223.0,164.1795,164.1795,163.9402,163.9402,4223.0
2024-12-11 12:55:00,164.39,164.42,164.35,164.4,1600.0,163.9402,163.9701,163.9003,163.9502,1600.0
2024-12-11 13:00:00,164.42,164.6,164.41,164.59,1800.0,163.9701,164.1496,163.9601,164.1396,1800.0
2024-12-11 13:05:00,164.55,164.61,164.29,164.31,6520.0,164.0998,164.1596,163.8405,163.8604,6520.0
2024-12-11 13:10:00,164.32,164.42,164.32,164.36,6229.0,163.8704,163.9701,163.8704,163.9103,6229.0
2024-12-11 13:15:00,164.33,164.39,164.19,164.23,6698.0,163.8804,163.9402,163.7407,163.7806,6698.0
2024-12-11 13:20:00,164.27,164.32,164.21,164.31,2784.0,163.8205,163.8704,163.7607,163.8604,2784.0
2024-12-11 13:25:00,164.28,164.28,164.19,164.25,3554.0,163.8305,163.8305,163.7407,163.8006,3554.0
2024-12-11 13:30:00,164.29,164.35,164.27,164.35,2047.0,163.8405,163.9003,163.8205,163.9003,2047.0
2024-12-11 13:35:00,164.36,164.38,164.26,164.34,2408.0,163.9103,163.9302,163.8105,163.8903,2408.0
2024-12-11 13:40:00,164.29,164.35,164.21,164.35,5216.0,163.8405,163.9003,163.7607,163.9003,5216.0
2024-12-11 13:45:00,164.33,164.35,164.16,164.26,3900.0,163.8804,163.9003,163.7108,163.8105,3900.0
2024-12-11 13:50:00,164.28,164.29,164.12,164.13,2654.0,163.8305,163.8405,163.6709,163.6809,2654.0
2024-12-11 13:55:00,164.1,164.24,163.94,163.94,5111.0,163.651,163.7906,163.4914,163.4914,5111.0
2024-12-11 14:00:00,163.85,163.97,163.84,163.92,3540.0,163.4017,163.5213,163.3917,163.4715,3540.0
2024-12-11 14:05:00,163.92,163.97,163.88,163.97,3841.0,163.4715,163.5213,163.4316,163.5213,3841.0
2024-12-11 14:10:00,163.94,163.99,163.8,163.8,4419.0,163.4914,163.5413,163.3518,163.3518,4419.0
2024-12-11 14:15:00,163.78,163.93,163.71,163.9,5198.0,163.3319,163.4815,163.2621,163.4515,5198.0
2024-12-11 14:20:00,163.9,163.9,163.81,163.86,2301.0,163.4515,163.4515,163.3618,163.4116,2301.0
2024-12-11 14:25:00,163.88,163.95,163.85,163.91,5198.0,163.4316,163.5014,163.4017,163.4615,5198.0
2024-12-11 14:30:00,163.88,163.89,163.77,163.84,6552.0,163.4316,163.4416,163.3219,163.3917,6552.0
2024-12-11 14:35:00,163.86,163.91,163.8,163.81,9959.0,163.4116,163.4615,163.3518,163.3618,9959.0
2024-12-11 14:40:00,163.81,163.86,163.76,163.79,5333.0,163.3618,163.4116,163.3119,163.3418,5333.0
2024-12-11 14:45:00,163.78,163.82,163.61,163.61,5388.0,163.3319,163.3718,163.1623,163.1623,5388.0
2024-12-11 14:50:00,163.66,163.73,163.65,163.66,3696.0,163.2122,163.282,163.2022,163.2122,3696.0
2024-12-11 14:55:00,163.63,163.64,163.56,163.59,6827.0,163.1823,163.1922,163.1125,163.1424,6827.0
2024-12-11 15:00:00,163.59,163.63,163.51,163.58,7311.0,163.1424,163.1823,163.0626,163.1324,7311.0
2024-12-11 15:05:00,163.58,163.64,163.51,163.59,6167.0,163.1324,163.1922,163.0626,163.1424,6167.0
2024-12-11 15:10:00,163.58,163.58,163.51,163.54,6827.0,163.1324,163.1324,163.0626,163.0925,6827.0
2024-12-11 15:15:00,163.57,163.59,163.5,163.57,9761.0,163.1224,163.1424,163.0526,163.1224,9761.0
2024-12-11 15:20:00,163.54,163.59,163.38,163.46,14692.0,163.0925,163.1424,162.933,163.0127,14692.0
2024-12-11 15:25:00,163.47,163.66,163.38,163.6,16683.0,163.0227,163.2122,162.933,163.1524,16683.0
2024-12-11 15:30:00,163.58,163.59,163.3,163.4,12187.0,163.1324,163.1424,162.8532,162.9529,12187.0
2024-12-11 15:35:00,163.39,163.66,163.31,163.66,18547.0,162.9429,163.2122,162.8631,163.2122,18547.0
2024-12-11 15:40:00,163.67,163.69,163.41,163.5,15684.0,163.2222,163.2421,162.9629,163.0526,15684.0
2024-12-11 15:45:00,163.5,163.69,163.47,163.57,14840.0,163.0526,163.2421,163.0227,163.1224,14840.0
2024-12-11 15:50:00,163.57,163.72,163.38,163.64,48496.0,163.1224,163.272,162.933,163.1922,48496.0
2024-12-11 15:55:00,163.83,163.98,163.65,163.92,115886.0,163.3817,163.5313,163.2022,163.4715,115886.0
2024-12-12 09:30:00,163.86,164.27,163.37,163.66,25263.0,163.4116,163.8205,162.923,163.2122,25263.0
2024-12-12 09:35:00,163.88,163.98,163.36,163.36,23659.0,163.4316,163.5313,162.913,162.913,23659.0
2024-12-12 09:40:00,163.62,164.11,163.62,164.01,4341.0,163.1723,163.661,163.1723,163.5612,4341.0
2024-12-12 09:45:00,164.0,164.03,163.46,163.95,50705.0,163.5513,163.5812,163.0127,163.5014,50705.0
2024-12-12 09:50:00,164.08,164.44,164.04,164.39,5304.0,163.631,163.9901,163.5912,163.9402,5304.0
2024-12-12 09:55:00,164.38,164.59,164.25,164.53,6403.0,163.9302,164.1396,163.8006,164.0798,6403.0
2024-12-12 10:00:00,164.56,164.61,164.3,164.35,7841.0,164.1097,164.1596,163.8504,163.9003,7841.0
2024-12-12 10:05:00,164.33,164.55,164.06,164.06,13311.0,163.8804,164.0998,163.6111,163.6111,13311.0
2024-12-12 10:10:00,164.15,164.21,163.94,163.94,4689.0,163.7008,163.7607,163.4914,163.4914,4689.0
2024-12-12 10:15:00,163.86,164.11,163.85,163.92,6454.0,163.4116,163.661,163.4017,163.4715,6454.0
2024-12-12 10:20:00,163.88,163.99,163.86,163.86,8260.0,163.4316,163.5413,163.4116,163.4116,8260.0
2024-12-12 10:25:00,163.86,163.94,163.75,163.76,7147.0,163.4116,163.4914,163.3019,163.3119,7147.0
2024-12-12 10:30:00,163.73,163.78,163.36,163.49,79849.0,163.282,163.3319,162.913,163.0427,79849.0
2024-12-12 10:35:00,163.47,163.64,163.43,163.62,19101.0,163.0227,163.1922,162.9828,163.1723,19101.0
2024-12-12 10:40:00,163.57,163.68,163.57,163.66,5403.0,163.1224,163.2321,163.1224,163.2122,5403.0
2024-12-12 10:45:00,163.66,163.75,163.53,163.62,11196.0,163.2122,163.3019,163.0825,163.1723,11196.0
2024-12-12 10:50:00,163.62,163.73,163.52,163.62,7200.0,163.1723,163.282,163.0726,163.1723,7200.0
2024-12-12 10:55:00,163.7,163.82,163.61,163.61,3800.0,163.2521,163.3718,163.1623,163.1623,3800.0
2024-12-12 11:00:00,163.66,163.74,163.57,163.59,18367.0,163.2122,163.292,163.1224,163.1424,18367.0
2024-12-12 11:05:00,163.59,163.65,163.43,163.43,23306.0,163.1424,163.2022,162.9828,162.9828,23306.0
2024-12-12 11:10:00,163.5,163.5,163.34,163.34,8223.0,163.0526,163.0526,162.8931,162.8931,8223.0
2024-12-12 11:15:00,163.34,163.46,163.04,163.39,15678.0,162.8931,163.0127,162.5939,162.9429,15678.0
2024-12-12 11:20:00,163.43,163.46,163.34,163.42,6658.0,162.9828,163.0127,162.8931,162.9728,6658.0
2024-12-12 11:25:00,163.46,163.54,163.37,163.37,7787.0,163.0127,163.0925,162.923,162.923,7787.0
2024-12-12 11:30:00,163.38,163.52,163.29,163.46,10555.0,162.933,163.0726,162.8432,163.0127,10555.0
2024-12-12 11:35:00,163.43,163.55,163.41,163.49,4474.0,162.9828,163.1025,162.9629,163.0427,4474.0
2024-12-12 11:40:00,163.42,163.42,163.3,163.31,3365.0,162.9728,162.9728,162.8532,162.8631,3365.0
2024-12-12 11:45:00,163.36,163.43,163.3,163.38,7077.0,162.913,162.9828,162.8532,162.933,7077.0
2024-12-12 11:50:00,163.34,163.4,163.21,163.27,3444.0,162.8931,162.9529,162.7634,162.8233,3444.0
2024-12-12 11:55:00,163.3,163.3,163.21,163.22,3030.0,162.8532,162.8532,162.7634,162.7734,3030.0
2024-12-12 12:00:00,163.21,163.38,163.21,163.35,5541.0,162.7634,162.933,162.7634,162.903,5541.0
2024-12-12 12:05:00,163.41,163.52,163.39,163.52,2400.0,162.9629,163.0726,162.9429,163.0726,2400.0
2024-12-12 12:10:00,163.52,163.6,163.28,163.34,14073.0,163.0726,163.1524,162.8332,162.8931,14073.0
2024-12-12 12:15:00,163.34,163.39,163.3,163.34,1359.0,162.8931,162.9429,162.8532,162.8931,1359.0
2024-12-12 12:20:00,163.34,163.6,163.32,163.59,9588.0,162.8931,163.1524,162.8731,163.1424,9588.0
2024-12-12 12:25:00,163.56,163.56,163.07,163.41,68631.0,163.1125,163.1125,162.6238,162.9629,68631.0
2024-12-12 12:30:00,163.44,163.45,163.4,163.4,5990.0,162.9928,163.0028,162.9529,162.9529,5990.0
2024-12-12 12:35:00,163.36,163.45,163.34,163.38,12185.0,162.913,163.0028,162.8931,162.933,12185.0
2024-12-12 12:40:00,163.37,163.4,163.3,163.31,7077.0,162.923,162.9529,162.8532,162.8631,7077.0
2024-12-12 12:45:00,163.4,163.55,163.25,163.47,192417.0,162.9529,163.1025,162.8033,163.0227,192417.0
2024-12-12 12:50:00,163.47,163.78,163.24,163.62,175993.0,163.0227,163.3319,162.7933,163.1723,175993.0
2024-12-12 12:55:00,163.63,163.63,163.35,163.35,8105.0,163.1823,163.1823,162.903,162.903,8105.0
2024-12-12 13:00:00,163.43,163.6,163.41,163.6,33253.0,162.9828,163.1524,162.9629,163.1524,33253.0
2024-12-12 13:05:00,163.65,163.68,163.49,163.58,18101.0,163.2022,163.2321,163.0427,163.1324,18101.0
2024-12-12 13:10:00,163.6,163.77,163.59,163.71,20185.0,163.1524,163.3219,163.1424,163.2621,20185.0
2024-12-12 13:15:00,163.71,163.76,163.67,163.76,5590.0,163.2621,163.3119,163.2222,163.3119,5590.0
2024-12-12 13:20:00,163.72,163.75,163.45,163.56,34194.0,163.272,163.3019,163.0028,163.1125,34194.0
2024-12-12 13:25:00,163.58,163.58,163.25,163.25,5867.0,163.1324,163.1324,162.8033,162.8033,5867.0
2024-12-12 13:30:00,163.26,163.46,163.24,163.36,17243.0,162.8133,163.0127,162.7933,162.913,17243.0
2024-12-12 13:35:00,163.4,163.4,163.24,163.24,4250.0,162.9529,162.9529,162.7933,162.7933,4250.0
2024-12-12 13:40:00,163.32,163.37,163.27,163.37,1674.0,162.8731,162.923,162.8233,162.923,1674.0
2024-12-12 13:45:00,163.39,163.47,163.31,163.46,2300.0,162.9429,163.0227,162.8631,163.0127,2300.0
2024-12-12 13:50:00,163.43,163.43,163.18,163.19,10621.0,162.9828,162.9828,162.7335,162.7435,10621.0
2024-12-12 13:55:00,163.23,163.35,163.21,163.22,6441.0,162.7834,162.903,162.7634,162.7734,6441.0
2024-12-12 14:00:00,163.3,163.31,163.11,163.14,8722.0,162.8532,162.8631,162.6637,162.6936,8722.0
2024-12-12 14:05:00,163.14,163.15,162.95,162.95,7626.0,162.6936,162.7036,162.5041,162.5041,7626.0
2024-12-12 14:10:00,163.0,163.03,162.95,162.97,9743.0,162.554,162.5839,162.5041,162.5241,9743.0
2024-12-12 14:15:00,163.02,163.03,162.84,162.99,7941.0,162.5739,162.5839,162.3944,162.544,7941.0
2024-12-12 14:20:00,163.02,163.03,162.92,162.96,4288.0,162.5739,162.5839,162.4742,162.5141,4288.0
2024-12-12 14:25:00,163.0,163.04,162.95,162.97,8027.0,162.554,162.5939,162.5041,162.5241,8027.0
2024-12-12 14:30:00,163.04,163.27,163.04,163.27,1079.0,162.5939,162.8233,162.5939,162.8233,1079.0
2024-12-12 14:35:00,163.21,163.33,163.21,163.28,1925.0,162.7634,162.8831,162.7634,162.8332,1925.0
2024-12-12 14:40:00,163.29,163.29,163.17,163.23,5936.0,162.8432,162.8432,162.7235,162.7834,5936.0
2024-12-12 14:45:00,163.22,163.28,163.15,163.15,3257.0,162.7734,162.8332,162.7036,162.7036,3257.0
2024-12-12 14:50:00,163.21,163.27,163.19,163.22,1231.0,162.7634,162.8233,162.7435,162.7734,1231.0
2024-12-12 14:55:00,163.19,163.23,163.19,163.22,1298.0,162.7435,162.7834,162.7435,162.7734,1298.0
2024-12-12 15:00:00,163.22,163.23,163.17,163.2,4609.0,162.7734,162.7834,162.7235,162.7534,4609.0
2024-12-12 15:05:00,163.2,163.24,163.16,163.21,9389.0,162.7534,162.7933,162.7136,162.7634,9389.0
2024-12-12 15:10:00,163.18,163.23,163.17,163.22,3145.0,162.7335,162.7834,162.7235,162.7734,3145.0
2024-12-12 15:15:00,163.2,163.29,163.15,163.24,17543.0,162.7534,162.8432,162.7036,162.7933,17543.0
2024-12-12 15:20:00,163.23,163.23,163.09,163.16,6515.0,162.7834,162.7834,162.6437,162.7136,6515.0
2024-12-12 15:25:00,163.16,163.16,162.96,163.05,46285.0,162.7136,162.7136,162.5141,162.6039,46285.0
2024-12-12 15:30:00,163.07,163.24,163.06,163.18,7496.0,162.6238,162.7933,162.6138,162.7335,7496.0
2024-12-12 15:35:00,163.19,163.37,163.11,163.33,11520.0,162.7435,162.923,162.6637,162.8831,11520.0
2024-12-12 15:40:00,163.33,163.42,163.33,163.37,4484.0,162.8831,162.9728,162.8831,162.923,4484.0
2024-12-12 15:45:00,163.37,163.42,163.14,163.25,18605.0,162.923,162.9728,162.6936,162.8033,18605.0
2024-12-12 15:50:00,163.2,163.25,162.71,162.75,38845.0,162.7534,162.8033,162.2648,162.3047,38845.0
2024-12-12 15:55:00,162.8,162.94,162.5,162.54,146825.0,162.3545,162.4942,162.0554,162.0953,146825.0
2024-12-13 09:30:00,161.72,162.18,161.41,161.54,40303.0,161.2775,161.7362,160.9683,161.098,40303.0
2024-12-13 09:35:00,161.52,161.94,161.15,161.17,12647.0,161.078,161.4969,160.7091,160.729,12647.0
2024-12-13 09:40:00,161.17,161.17,160.48,160.67,10714.0,160.729,160.729,160.0409,160.2304,10714.0
2024-12-13 09:45:00,160.67,160.88,160.37,160.37,4816.0,160.2304,160.4398,159.9312,159.9312,4816.0
2024-12-13 09:50:00,160.58,160.78,159.72,159.88,29515.0,160.1406,160.3401,159.283,159.4425,29515.0
2024-12-13 09:55:00,159.66,160.07,159.66,159.88,10638.0,159.2231,159.632,159.2231,159.4425,10638.0
2024-12-13 10:00:00,159.92,160.11,159.57,159.61,62888.0,159.4824,159.6719,159.1334,159.1733,62888.0
2024-12-13 10:05:00,159.61,159.73,159.11,159.22,15151.0,159.1733,159.2929,158.6746,158.7843,15151.0
2024-12-13 10:10:00,159.22,159.6,159.19,159.44,8129.0,158.7843,159.1633,158.7544,159.0037,8129.0
2024-12-13 10:15:00,159.49,159.56,159.15,159.15,8193.0,159.0536,159.1234,158.7145,158.7145,8193.0
2024-12-13 10:20:00,159.16,159.27,158.62,158.74,25522.0,158.7245,158.8342,158.186,158.3057,25522.0
2024-12-13 10:25:00,158.75,159.16,158.74,158.81,15752.0,158.3156,158.7245,158.3057,158.3755,15752.0
2024-12-13 10:30:00,158.87,158.87,158.07,158.08,17666.0,158.4353,158.4353,157.6375,157.6475,17666.0
2024-12-13 10:35:00,158.13,158.23,157.84,157.88,21053.0,157.6973,157.797,157.4081,157.448,21053.0
2024-12-13 10:40:00,157.84,157.86,157.47,157.62,21018.0,157.4081,157.4281,157.0391,157.1887,21018.0
2024-12-13 10:45:00,157.68,157.76,157.58,157.6,6894.0,157.2486,157.3283,157.1488,157.1688,6894.0
2024-12-13 10:50:00,157.6,157.65,157.0,157.01,34292.0,157.1688,157.2186,156.5704,156.5804,34292.0
2024-12-13 10:55:00,157.13,157.24,156.92,157.02,24563.0,156.7001,156.8098,156.4906,156.5904,24563.0
2024-12-13 11:00:00,157.1,157.32,156.7,156.7,40305.0,156.6701,156.8895,156.2712,156.2712,40305.0
2024-12-13 11:05:00,156.81,157.33,156.74,157.31,12669.0,156.3809,156.8995,156.3111,156.8796,12669.0
2024-12-13 11:10:00,157.3,157.4,156.93,157.03,15741.0,156.8696,156.9693,156.5006,156.6003,15741.0
2024-12-13 11:15:00,157.0,158.01,157.0,158.0,12810.0,156.5704,157.5776,156.5704,157.5677,12810.0
2024-12-13 11:20:00,158.0,158.0,157.76,157.97,15241.0,157.5677,157.5677,157.3283,157.5378,15241.0
2024-12-13 11:25:00,157.89,158.03,157.58,157.89,8093.0,157.458,157.5976,157.1488,157.458,8093.0
2024-12-13 11:30:00,157.92,158.44,157.92,158.44,5171.0,157.4879,158.0065,157.4879,158.0065,5171.0
2024-12-13 11:35:00,158.38,158.39,157.65,157.72,11720.0,157.9466,157.9566,157.2186,157.2884,11720.0
2024-12-13 11:40:00,157.71,157.74,157.41,157.63,7786.0,157.2785,157.3084,156.9793,157.1987,7786.0
2024-12-13 11:45:00,157.66,157.66,157.36,157.37,7877.0,157.2286,157.2286,156.9294,156.9394,7877.0
2024-12-13 11:50:00,157.43,157.52,157.18,157.28,18905.0,156.9992,157.089,156.7499,156.8496,18905.0
2024-12-13 11:55:00,157.29,157.3,157.14,157.3,6910.0,156.8596,156.8696,156.71,156.8696,6910.0
2024-12-13 12:00:00,157.22,157.25,156.86,156.9,11423.0,156.7898,156.8197,156.4308,156.4707,11423.0
2024-12-13 12:05:00,156.89,157.06,156.76,157.06,29180.0,156.4607,156.6302,156.3311,156.6302,29180.0
2024-12-13 12:10:00,157.05,157.25,157.03,157.18,5329.0,156.6203,156.8197,156.6003,156.7499,5329.0
2024-12-13 12:15:00,157.18,157.19,156.88,156.95,5789.0,156.7499,156.7599,156.4507,156.5206,5789.0
2024-12-13 12:20:00,156.98,157.08,156.75,156.75,10086.0,156.5505,156.6502,156.3211,156.3211,10086.0
2024-12-13 12:25:00,156.78,156.88,156.72,156.72,3869.0,156.351,156.4507,156.2912,156.2912,3869.0
2024-12-13 12:30:00,156.85,156.93,156.73,156.93,13620.0,156.4208,156.5006,156.3012,156.5006,13620.0
2024-12-13 12:35:00,156.93,157.32,156.86,157.32,5867.0,156.5006,156.8895,156.4308,156.8895,5867.0
2024-12-13 12:40:00,157.33,157.38,157.19,157.25,3859.0,156.8995,156.9494,156.7599,156.8197,3859.0
2024-12-13 12:45:00,157.2,157.25,157.08,157.25,4852.0,156.7699,156.8197,156.6502,156.8197,4852.0
2024-12-13 12:50:00,157.27,157.29,157.06,157.14,13051.0,156.8397,156.8596,156.6302,156.71,13051.0
2024-12-13 12:55:00,157.14,157.27,156.86,157.25,18633.0,156.71,156.8397,156.4308,156.8197,18633.0
2024-12-13 13:00:00,157.27,157.47,157.21,157.47,3338.0,156.8397,157.0391,156.7798,157.0391,3338.0
2024-12-13 13:05:00,157.47,157.58,157.46,157.52,5112.0,157.0391,157.1488,157.0292,157.089,5112.0
2024-12-13 13:10:00,157.52,157.58,157.33,157.45,6625.0,157.089,157.1488,156.8995,157.0192,6625.0
2024-12-13 13:15:00,157.52,157.61,157.45,157.45,3891.0,157.089,157.1787,157.0192,157.0192,3891.0
2024-12-13 13:20:00,157.46,157.72,157.43,157.52,33647.0,157.0292,157.2884,156.9992,157.089,33647.0
2024-12-13 13:25:00,157.52,157.55,157.37,157.53,4576.0,157.089,157.1189,156.9394,157.099,4576.0
2024-12-13 13:30:00,157.47,157.48,157.23,157.36,8270.0,157.0391,157.0491,156.7998,156.9294,8270.0
2024-12-13 13:35:00,157.38,157.43,157.25,157.3,4038.0,156.9494,156.9992,156.8197,156.8696,4038.0
2024-12-13 13:40:00,157.29,157.38,157.07,157.13,14570.0,156.8596,156.9494,156.6402,156.7001,14570.0
2024-12-13 13:45:00,157.09,157.41,156.99,157.32,10197.0,156.6602,156.9793,156.5604,156.8895,10197.0
2024-12-13 13:50:00,157.23,157.3,156.88,156.88,15617.0,156.7998,156.8696,156.4507,156.4507,15617.0
2024-12-13 13:55:00,156.83,156.91,156.68,156.75,8793.0,156.4009,156.4807,156.2513,156.3211,8793.0
2024-12-13 14:00:00,156.72,157.23,156.72,157.16,5287.0,156.2912,156.7998,156.2912,156.73,5287.0
2024-12-13 14:05:00,157.1,157.18,157.07,157.14,4125.0,156.6701,156.7499,156.6402,156.71,4125.0
2024-12-13 14:10:00,157.09,157.14,156.99,157.13,10551.0,156.6602,156.71,156.5604,156.7001,10551.0
2024-12-13 14:15:00,157.16,157.37,157.16,157.29,6116.0,156.73,156.9394,156.73,156.8596,6116.0
2024-12-13 14:20:00,157.29,157.31,157.17,157.17,18690.0,156.8596,156.8796,156.7399,156.7399,18690.0
2024-12-13 14:25:00,157.23,157.24,157.14,157.15,2961.0,156.7998,156.8098,156.71,156.72,2961.0
2024-12-13 14:30:00,157.2,157.22,157.05,157.15,8374.0,156.7699,156.7898,156.6203,156.72,8374.0
2024-12-13 14:35:00,157.15,157.19,156.94,156.96,14228.0,156.72,156.7599,156.5106,156.5305,14228.0
2024-12-13 14:40:00,156.94,157.08,156.86,157.06,12750.0,156.5106,156.6502,156.4308,156.6302,12750.0
2024-12-13 14:45:00,157.14,157.17,157.06,157.07,12027.0,156.71,156.7399,156.6302,156.6402,12027.0
2024-12-13 14:50:00,157.09,157.21,157.05,157.19,10460.0,156.6602,156.7798,156.6203,156.7599,10460.0
2024-12-13 14:55:00,157.21,157.26,157.03,157.06,12266.0,156.7798,156.8297,156.6003,156.6302,12266.0
2024-12-13 15:00:00,157.08,157.1,156.88,156.97,8303.0,156.6502,156.6701,156.4507,156.5405,8303.0
2024-12-13 15:05:00,157.01,157.09,156.92,157.06,8640.0,156.5804,156.6602,156.4906,156.6302,8640.0
2024-12-13 15:10:00,157.06,157.27,157.0,157.27,10773.0,156.6302,156.8397,156.5704,156.8397,10773.0
2024-12-13 15:15:00,157.27,157.47,157.11,157.13,16476.0,156.8397,157.0391,156.6801,156.7001,16476.0
2024-12-13 15:20:00,157.13,157.3,157.1,157.3,11363.0,156.7001,156.8696,156.6701,156.8696,11363.0
2024-12-13 15:25:00,157.3,157.52,157.24,157.52,12593.0,156.8696,157.089,156.8098,157.089,12593.0
2024-12-13 15:30:00,157.52,157.78,157.47,157.71,17426.0,157.089,157.3483,157.0391,157.2785,17426.0
2024-12-13 15:35:00,157.72,157.86,157.58,157.79,21255.0,157.2884,157.4281,157.1488,157.3583,21255.0
2024-12-13 15:40:00,157.83,157.83,157.57,157.7,20509.0,157.3981,157.3981,157.1389,157.2685,20509.0
2024-12-13 15:45:00,157.67,157.74,157.6,157.6,13582.0,157.2386,157.3084,157.1688,157.1688,13582.0
2024-12-13 15:50:00,157.65,157.96,157.47,157.53,64953.0,157.2186,157.5278,157.0391,157.099,64953.0
2024-12-13 15:55:00,157.56,157.65,157.25,157.53,162822.0,157.1289,157.2186,156.8197,157.099,162822.0
2024-12-16 09:30:00,157.8,158.02,156.08,156.21,48778.0,157.3682,157.5876,155.6529,155.7826,48778.0
2024-12-16 09:35:00,156.45,156.71,156.11,156.11,81126.0,156.0219,156.2812,155.6828,155.6828,81126.0
2024-12-16 09:40:00,156.11,156.41,155.87,156.06,24512.0,155.6828,155.982,155.4435,155.633,24512.0
2024-12-16 09:45:00,156.15,156.34,155.6,155.82,18403.0,155.7227,155.9122,155.1742,155.3936,18403.0
2024-12-16 09:50:00,155.8,156.59,155.68,156.5,53699.0,155.3737,156.1615,155.254,156.0718,53699.0
2024-12-16 09:55:00,156.41,156.41,156.15,156.37,26936.0,155.982,155.982,155.7227,155.9421,26936.0
2024-12-16 10:00:00,156.42,157.19,156.36,157.01,16204.0,155.992,156.7599,155.9322,156.5804,16204.0
2024-12-16 10:05:00,157.01,157.28,156.67,156.78,36979.0,156.5804,156.8496,156.2413,156.351,36979.0
2024-12-16 10:10:00,156.76,156.78,156.21,156.28,8673.0,156.3311,156.351,155.7826,155.8524,8673.0
2024-12-16 10:15:00,156.28,156.4,156.02,156.4,29805.0,155.8524,155.9721,155.5931,155.9721,29805.0
2024-12-16 10:20:00,156.39,156.73,156.18,156.72,51253.0,155.9621,156.3012,155.7527,156.2912,51253.0
2024-12-16 10:25:00,156.67,156.95,156.51,156.78,18604.0,156.2413,156.5206,156.0818,156.351,18604.0
2024-12-16 10:30:00,156.77,157.01,156.77,156.85,10996.0,156.341,156.5804,156.341,156.4208,10996.0
2024-12-16 10:35:00,156.95,157.13,156.66,156.67,21076.0,156.5206,156.7001,156.2313,156.2413,21076.0
2024-12-16 10:40:00,156.59,156.67,156.31,156.4,7718.0,156.1615,156.2413,155.8823,155.9721,7718.0
2024-12-16 10:45:00,156.39,156.7,156.34,156.65,14180.0,155.9621,156.2712,155.9122,156.2214,14180.0
2024-12-16 10:50:00,156.57,156.9,156.47,156.88,40698.0,156.1416,156.4707,156.0419,156.4507,40698.0
2024-12-16 10:55:00,156.81,156.96,156.73,156.75,13645.0,156.3809,156.5305,156.3012,156.3211,13645.0
2024-12-16 11:00:00,156.78,156.79,156.38,156.38,11484.0,156.351,156.361,155.9521,155.9521,11484.0
2024-12-16 11:05:00,156.44,156.49,156.31,156.31,6076.0,156.0119,156.0618,155.8823,155.8823,6076.0
2024-12-16 11:10:00,156.35,156.35,155.99,156.02,45846.0,155.9222,155.9222,155.5632,155.5931,45846.0
2024-12-16 11:15:00,156.03,156.03,155.7,155.78,20094.0,155.6031,155.6031,155.274,155.3538,20094.0
2024-12-16 11:20:00,155.81,155.88,155.59,155.73,13969.0,155.3837,155.4535,155.1643,155.3039,13969.0
2024-12-16 11:25:00,155.73,155.93,155.67,155.81,14636.0,155.3039,155.5033,155.2441,155.3837,14636.0
2024-12-16 11:30:00,155.77,155.84,155.7,155.76,19185.0,155.3438,155.4136,155.274,155.3338,19185.0
2024-12-16 11:35:00,155.8,155.8,155.63,155.63,11177.0,155.3737,155.3737,155.2042,155.2042,11177.0
2024-12-16 11:40:00,155.66,155.66,155.39,155.39,15447.0,155.2341,155.2341,154.9648,154.9648,15447.0
2024-12-16 11:45:00,155.47,155.54,155.3,155.49,13804.0,155.0446,155.1144,154.8751,155.0645,13804.0
2024-12-16 11:50:00,155.53,155.86,155.48,155.83,17980.0,155.1044,155.4335,155.0546,155.4036,17980.0
2024-12-16 11:55:00,155.83,155.91,155.74,155.91,7089.0,155.4036,155.4834,155.3139,155.4834,7089.0
2024-12-16 12:00:00,155.93,155.93,155.77,155.81,5080.0,155.5033,155.5033,155.3438,155.3837,5080.0
2024-12-16 12:05:00,155.82,156.17,155.77,156.12,55501.0,155.3936,155.7427,155.3438,155.6928,55501.0
2024-12-16 12:10:00,156.18,156.68,156.08,156.68,47358.0,155.7527,156.2513,155.6529,156.2513,47358.0
2024-12-16 12:15:00,156.75,156.99,156.72,156.96,1744.0,156.3211,156.5604,156.2912,156.5305,1744.0
2024-12-16 12:20:00,156.86,156.98,156.75,156.81,14568.0,156.4308,156.5505,156.3211,156.3809,14568.0
2024-12-16 12:25:00,156.74,156.81,156.55,156.55,13780.0,156.3111,156.3809,156.1216,156.1216,13780.0
2024-12-16 12:30:00,156.55,156.61,156.1,156.36,69445.0,156.1216,156.1815,155.6729,155.9322,69445.0
2024-12-16 12:35:00,156.43,156.43,155.94,156.02,17851.0,156.002,156.002,155.5133,155.5931,17851.0
2024-12-16 12:40:00,156.02,156.02,155.84,155.91,10390.0,155.5931,155.5931,155.4136,155.4834,10390.0
2024-12-16 12:45:00,155.89,155.92,155.55,155.55,7815.0,155.4635,155.4934,155.1244,155.1244,7815.0
2024-12-16 12:50:00,155.66,155.67,155.34,155.37,14868.0,155.2341,155.2441,154.915,154.9449,14868.0
2024-12-16 12:55:00,155.4,155.42,155.16,155.22,13725.0,154.9748,154.9947,154.7354,154.7953,13725.0
2024-12-16 13:00:00,155.24,155.85,155.15,155.84,40435.0,154.8152,155.4236,154.7255,155.4136,40435.0
2024-12-16 13:05:00,155.86,156.23,155.74,156.22,10433.0,155.4335,155.8025,155.3139,155.7925,10433.0
2024-12-16 13:10:00,156.18,156.25,156.09,156.2,5926.0,155.7527,155.8225,155.6629,155.7726,5926.0
2024-12-16 13:15:00,156.25,156.25,156.0,156.13,6822.0,155.8225,155.8225,155.5731,155.7028,6822.0
2024-12-16 13:20:00,156.25,156.25,155.97,155.97,7916.0,155.8225,155.8225,155.5432,155.5432,7916.0
2024-12-16 13:25:00,156.08,156.15,156.01,156.08,8329.0,155.6529,155.7227,155.5831,155.6529,8329.0
2024-12-16 13:30:00,156.13,156.17,156.05,156.05,3373.0,155.7028,155.7427,155.623,155.623,3373.0
2024-12-16 13:35:00,156.13,156.16,156.03,156.04,8021.0,155.7028,155.7327,155.6031,155.613,8021.0
2024-12-16 13:40:00,156.07,156.31,156.02,156.31,7974.0,155.643,155.8823,155.5931,155.8823,7974.0
2024-12-16 13:45:00,156.31,156.35,156.28,156.35,6386.0,155.8823,155.9222,155.8524,155.9222,6386.0
2024-12-16 13:50:00,156.32,156.42,156.22,156.42,9760.0,155.8923,155.992,155.7925,155.992,9760.0
2024-12-16 13:55:00,156.37,156.42,156.19,156.27,11184.0,155.9421,155.992,155.7626,155.8424,11184.0
2024-12-16 14:00:00,156.3,156.3,156.08,156.14,6793.0,155.8723,155.8723,155.6529,155.7128,6793.0
2024-12-16 14:05:00,156.12,156.24,156.09,156.22,7513.0,155.6928,155.8125,155.6629,155.7925,7513.0
2024-12-16 14:10:00,156.22,156.26,156.14,156.25,6509.0,155.7925,155.8324,155.7128,155.8225,6509.0
2024-12-16 14:15:00,156.27,156.29,156.21,156.27,3734.0,155.8424,155.8624,155.7826,155.8424,3734.0
2024-12-16 14:20:00,156.25,156.25,156.08,156.1,8425.0,155.8225,155.8225,155.6529,155.6729,8425.0
2024-12-16 14:25:00,156.1,156.19,156.1,156.13,8593.0,155.6729,155.7626,155.6729,155.7028,8593.0
2024-12-16 14:30:00,156.11,156.2,156.0,156.11,11623.0,155.6828,155.7726,155.5731,155.6828,11623.0
2024-12-16 14:35:00,156.0,156.11,156.0,156.08,8954.0,155.5731,155.6828,155.5731,155.6529,8954.0
2024-12-16 14:40:00,156.08,156.33,156.08,156.3,14981.0,155.6529,155.9022,155.6529,155.8723,14981.0
2024-12-16 14:45:00,156.32,156.43,156.29,156.33,9339.0,155.8923,156.002,155.8624,155.9022,9339.0
2024-12-16 14:50:00,156.38,156.49,156.31,156.47,13448.0,155.9521,156.0618,155.8823,156.0419,13448.0
2024-12-16 14:55:00,156.48,156.52,156.42,156.5,7629.0,156.0518,156.0917,155.992,156.0718,7629.0
2024-12-16 15:00:00,156.47,156.59,156.39,156.43,18620.0,156.0419,156.1615,155.9621,156.002,18620.0
2024-12-16 15:05:00,156.42,156.44,156.14,156.18,14789.0,155.992,156.0119,155.7128,155.7527,14789.0
2024-12-16 15:10:00,156.18,156.6,156.09,156.55,26332.0,155.7527,156.1715,155.6629,156.1216,26332.0
2024-12-16 15:15:00,156.58,156.58,156.37,156.42,11696.0,156.1516,156.1516,155.9421,155.992,11696.0
2024-12-16 15:20:00,156.38,156.42,156.33,156.37,9144.0,155.9521,155.992,155.9022,155.9421,9144.0
2024-12-16 15:25:00,156.39,156.62,156.27,156.58,16458.0,155.9621,156.1915,155.8424,156.1516,16458.0
2024-12-16 15:30:00,156.53,156.76,156.52,156.76,29538.0,156.1017,156.3311,156.0917,156.3311,29538.0
2024-12-16 15:35:00,156.78,157.1,156.78,156.81,24666.0,156.351,156.6701,156.351,156.3809,24666.0
2024-12-16 15:40:00,156.8,156.98,156.77,156.87,22149.0,156.371,156.5505,156.341,156.4408,22149.0
2024-12-16 15:45:00,156.8,156.86,156.53,156.68,26817.0,156.371,156.4308,156.1017,156.2513,26817.0
2024-12-16 15:50:00,156.67,156.74,156.26,156.29,65396.0,156.2413,156.3111,155.8324,155.8624,65396.0
2024-12-16 15:55:00,156.39,156.4,156.12,156.29,145748.0,155.9621,155.9721,155.6928,155.8624,145748.0
2024-12-17 09:30:00,155.78,156.4,155.46,156.04,43384.0,155.3538,155.9721,155.0346,155.613,43384.0
2024-12-17 09:35:00,156.16,156.99,156.14,156.85,8190.0,155.7327,156.5604,155.7128,156.4208,8190.0
2024-12-17 09:40:00,156.75,156.93,156.04,156.05,7492.0,156.3211,156.5006,155.613,155.623,7492.0
2024-12-17 09:45:00,156.1,156.26,155.73,155.79,10449.0,155.6729,155.8324,155.3039,155.3637,10449.0
2024-12-17 09:50:00,155.95,155.95,155.3,155.43,29268.0,155.5233,155.5233,154.8751,155.0047,29268.0
2024-12-17 09:55:00,155.45,155.67,155.37,155.56,4229.0,155.0247,155.2441,154.9449,155.1344,4229.0
2024-12-17 10:00:00,155.56,155.61,154.89,155.21,15066.0,155.1344,155.1842,154.4662,154.7853,15066.0
2024-12-17 10:05:00,155.16,155.39,155.14,155.15,12260.0,154.7354,154.9648,154.7155,154.7255,12260.0
2024-12-17 10:10:00,155.15,155.28,155.11,155.25,4528.0,154.7255,154.8551,154.6856,154.8252,4528.0
2024-12-17 10:15:00,155.35,155.47,155.26,155.4,20208.0,154.9249,155.0446,154.8352,154.9748,20208.0
2024-12-17 10:20:00,155.42,155.68,155.31,155.67,39759.0,154.9947,155.254,154.885,155.2441,39759.0
2024-12-17 10:25:00,155.84,155.84,155.3,155.3,13813.0,155.4136,155.4136,154.8751,154.8751,13813.0
2024-12-17 10:30:00,155.23,155.23,154.85,154.88,13167.0,154.8053,154.8053,154.4263,154.4562,13167.0
2024-12-17 10:35:00,154.9,155.03,154.79,155.0,6924.0,154.4762,154.6058,154.3665,154.5759,6924.0
2024-12-17 10:40:00,155.07,155.17,154.98,155.17,10200.0,154.6457,154.7454,154.5559,154.7454,10200.0
2024-12-17 10:45:00,155.27,155.27,155.06,155.13,4384.0,154.8451,154.8451,154.6357,154.7055,4384.0
2024-12-17 10:50:00,155.13,155.62,155.13,155.59,10989.0,154.7055,155.1942,154.7055,155.1643,10989.0
2024-12-17 10:55:00,155.6,155.86,155.6,155.6,5613.0,155.1742,155.4335,155.1742,155.1742,5613.0
2024-12-17 11:00:00,155.6,156.01,155.58,155.95,23316.0,155.1742,155.5831,155.1543,155.5233,23316.0
2024-12-17 11:05:00,155.95,156.1,155.9,155.99,6443.0,155.5233,155.6729,155.4734,155.5632,6443.0
2024-12-17 11:10:00,155.97,156.1,155.95,155.96,6429.0,155.5432,155.6729,155.5233,155.5333,6429.0
2024-12-17 11:15:00,156.03,156.06,155.88,156.0,6630.0,155.6031,155.633,155.4535,155.5731,6630.0
2024-12-17 11:20:00,156.06,156.07,155.71,155.71,5097.0,155.633,155.643,155.2839,155.2839,5097.0
2024-12-17 11:25:00,155.7,155.86,155.7,155.75,3104.0,155.274,155.4335,155.274,155.3238,3104.0
2024-12-17 11:30:00,155.7,155.81,155.46,155.46,9572.0,155.274,155.3837,155.0346,155.0346,9572.0
2024-12-17 11:35:00,155.4,155.6,155.39,155.5,2000.0,154.9748,155.1742,154.9648,155.0745,2000.0
2024-12-17 11:40:00,155.57,155.65,155.19,155.2,30376.0,155.1443,155.2241,154.7654,154.7753,30376.0
2024-12-17 11:45:00,155.23,155.5,155.17,155.34,62446.0,154.8053,155.0745,154.7454,154.915,62446.0
2024-12-17 11:50:00,155.4,155.4,155.11,155.16,9062.0,154.9748,154.9748,154.6856,154.7354,9062.0
2024-12-17 11:55:00,155.18,155.24,154.99,155.24,31259.0,154.7554,154.8152,154.5659,154.8152,31259.0
2024-12-17 12:00:00,155.24,155.4,155.24,155.27,11414.0,154.8152,154.9748,154.8152,154.8451,11414.0
2024-12-17 12:05:00,155.27,155.33,154.98,155.1,12326.0,154.8451,154.905,154.5559,154.6756,12326.0
2024-12-17 12:10:00,155.03,155.18,154.99,155.0,9772.0,154.6058,154.7554,154.5659,154.5759,9772.0
2024-12-17 12:15:00,154.96,155.04,154.91,154.99,8034.0,154.536,154.6158,154.4861,154.5659,8034.0
2024-12-17 12:20:00,155.03,155.14,155.0,155.03,8487.0,154.6058,154.7155,154.5759,154.6058,8487.0
2024-12-17 12:25:00,155.03,155.24,155.02,155.24,9402.0,154.6058,154.8152,154.5958,154.8152,9402.0
2024-12-17 12:30:00,155.27,155.37,155.16,155.34,6390.0,154.8451,154.9449,154.7354,154.915,6390.0
2024-12-17 12:35:00,155.27,155.3,155.14,155.3,7813.0,154.8451,154.8751,154.7155,154.8751,7813.0
2024-12-17 12:40:00,155.27,155.3,155.17,155.19,5167.0,154.8451,154.8751,154.7454,154.7654,5167.0
2024-12-17 12:45:00,155.2,155.2,155.01,155.02,3512.0,154.7753,154.7753,154.5859,154.5958,3512.0
2024-12-17 12:50:00,155.01,155.13,155.01,155.05,2646.0,154.5859,154.7055,154.5859,154.6257,2646.0
2024-12-17 12:55:00,155.09,155.16,155.03,155.16,5170.0,154.6656,154.7354,154.6058,154.7354,5170.0
2024-12-17 13:00:00,155.12,155.22,155.11,155.18,7658.0,154.6956,154.7953,154.6856,154.7554,7658.0
2024-12-17 13:05:00,155.18,155.21,155.06,155.15,6529.0,154.7554,154.7853,154.6357,154.7255,6529.0
2024-12-17 13:10:00,155.13,155.17,155.05,155.08,4622.0,154.7055,154.7454,154.6257,154.6557,4622.0
2024-12-17 13:15:00,155.11,155.16,154.98,155.03,6236.0,154.6856,154.7354,154.5559,154.6058,6236.0
2024-12-17 13:20:00,155.03,155.05,154.87,154.88,8591.0,154.6058,154.6257,154.4462,154.4562,8591.0
2024-12-17 13:25:00,154.95,155.07,154.89,155.05,10833.0,154.526,154.6457,154.4662,154.6257,10833.0
2024-12-17 13:30:00,155.05,155.13,155.02,155.05,5357.0,154.6257,154.7055,154.5958,154.6257,5357.0
2024-12-17 13:35:00,155.06,155.15,155.02,155.09,4396.0,154.6357,154.7255,154.5958,154.6656,4396.0
2024-12-17 13:40:00,155.14,155.4,154.96,155.12,42783.0,154.7155,154.9748,154.536,154.6956,42783.0
2024-12-17 13:45:00,155.05,155.55,155.04,155.36,67474.0,154.6257,155.1244,154.6158,154.9349,67474.0
2024-12-17 13:50:00,155.34,155.42,155.19,155.19,10619.0,154.915,154.9947,154.7654,154.7654,10619.0
2024-12-17 13:55:00,155.21,155.45,155.17,155.4,5787.0,154.7853,155.0247,154.7454,154.9748,5787.0
2024-12-17 14:00:00,155.4,155.42,155.26,155.32,6880.0,154.9748,154.9947,154.8352,154.895,6880.0
2024-12-17 14:05:00,155.32,155.45,155.24,155.29,17068.0,154.895,155.0247,154.8152,154.8651,17068.0
2024-12-17 14:10:00,155.22,155.32,155.19,155.28,3976.0,154.7953,154.895,154.7654,154.8551,3976.0
2024-12-17 14:15:00,155.27,155.28,155.02,155.12,15022.0,154.8451,154.8551,154.5958,154.6956,15022.0
2024-12-17 14:20:00,155.12,155.24,155.11,155.21,4800.0,154.6956,154.8152,154.6856,154.7853,4800.0
2024-12-17 14:25:00,155.22,155.25,155.08,155.15,4214.0,154.7953,154.8252,154.6557,154.7255,4214.0
2024-12-17 14:30:00,155.12,155.16,155.09,155.15,4705.0,154.6956,154.7354,154.6656,154.7255,4705.0
2024-12-17 14:35:00,155.15,155.21,155.12,155.13,6284.0,154.7255,154.7853,154.6956,154.7055,6284.0
2024-12-17 14:40:00,155.14,155.19,155.09,155.09,3955.0,154.7155,154.7654,154.6656,154.6656,3955.0
2024-12-17 14:45:00,155.06,155.11,154.9,154.9,6307.0,154.6357,154.6856,154.4762,154.4762,6307.0
2024-12-17 14:50:00,154.9,154.94,154.7,154.9,15204.0,154.4762,154.5161,154.2767,154.4762,15204.0
2024-12-17 14:55:00,154.86,154.91,154.84,154.84,2752.0,154.4363,154.4861,154.4163,154.4163,2752.0
2024-12-17 15:00:00,154.84,154.86,154.72,154.72,7833.0,154.4163,154.4363,154.2967,154.2967,7833.0
2024-12-17 15:05:00,154.74,154.92,154.72,154.84,8790.0,154.3166,154.4961,154.2967,154.4163,8790.0
2024-12-17 15:10:00,154.86,154.87,154.75,154.83,18473.0,154.4363,154.4462,154.3266,154.4064,18473.0
2024-12-17 15:15:00,154.82,154.85,154.66,154.68,7042.0,154.3964,154.4263,154.2368,154.2568,7042.0
2024-12-17 15:20:00,154.69,154.77,154.6,154.75,16104.0,154.2667,154.3465,154.177,154.3266,16104.0
2024-12-17 15:25:00,154.76,154.76,154.64,154.72,5488.0,154.3365,154.3365,154.2169,154.2967,5488.0
2024-12-17 15:30:00,154.73,154.92,154.69,154.91,10574.0,154.3066,154.4961,154.2667,154.4861,10574.0
2024-12-17 15:35:00,154.93,154.94,154.73,154.77,16176.0,154.5061,154.5161,154.3066,154.3465,16176.0
2024-12-17 15:40:00,154.74,154.83,154.71,154.77,18544.0,154.3166,154.4064,154.2867,154.3465,18544.0
2024-12-17 15:45:00,154.78,154.85,154.73,154.81,15951.0,154.3565,154.4263,154.3066,154.3864,15951.0
2024-12-17 15:50:00,154.84,154.84,154.58,154.66,40159.0,154.4163,154.4163,154.157,154.2368,40159.0
2024-12-17 15:55:00,154.64,154.77,154.47,154.74,135589.0,154.2169,154.3465,154.0473,154.3166,135589.0
2024-12-18 09:30:00,153.01,153.9,152.53,153.13,135613.0,152.5913,153.4789,152.1126,152.711,135613.0
2024-12-18 09:35:00,153.13,153.33,152.63,152.81,18599.0,152.711,152.9105,152.2124,152.3919,18599.0
2024-12-18 09:40:00,152.81,153.0,152.44,152.99,32986.0,152.3919,152.5814,152.0229,152.5714,32986.0
2024-12-18 09:45:00,152.98,152.99,152.29,152.53,48014.0,152.5614,152.5714,151.8733,152.1126,48014.0
2024-12-18 09:50:00,152.53,152.53,151.9,152.2,34768.0,152.1126,152.1126,151.4844,151.7835,34768.0
2024-12-18 09:55:00,152.09,152.31,151.82,152.09,21659.0,151.6738,151.8932,151.4046,151.6738,21659.0
2024-12-18 10:00:00,151.97,152.22,151.9,152.01,17908.0,151.5542,151.8035,151.4844,151.5941,17908.0
2024-12-18 10:05:00,151.95,152.4,151.8,152.31,32279.0,151.5342,151.983,151.3846,151.8932,32279.0
2024-12-18 10:10:00,152.26,152.38,151.97,151.97,17351.0,151.8434,151.9631,151.5542,151.5542,17351.0
2024-12-18 10:15:00,151.97,152.05,151.7,151.75,13734.0,151.5542,151.634,151.2849,151.3348,13734.0
2024-12-18 10:20:00,151.79,151.86,151.64,151.84,7411.0,151.3747,151.4445,151.2251,151.4245,7411.0
2024-12-18 10:25:00,151.8,152.17,151.8,152.09,10325.0,151.3846,151.7536,151.3846,151.6738,10325.0
2024-12-18 10:30:00,152.09,152.74,152.06,152.63,21499.0,151.6738,152.3221,151.6439,152.2124,21499.0
2024-12-18 10:35:00,152.63,152.69,152.22,152.22,9834.0,152.2124,152.2722,151.8035,151.8035,9834.0
2024-12-18 10:40:00,152.25,152.41,152.15,152.39,4314.0,151.8334,151.993,151.7337,151.973,4314.0
2024-12-18 10:45:00,152.39,152.39,152.17,152.28,8360.0,151.973,151.973,151.7536,151.8633,8360.0
2024-12-18 10:50:00,152.27,152.46,152.21,152.34,9510.0,151.8534,152.0428,151.7935,151.9232,9510.0
2024-12-18 10:55:00,152.34,152.42,152.02,152.03,20259.0,151.9232,152.0029,151.604,151.614,20259.0
2024-12-18 11:00:00,152.09,152.35,152.02,152.29,11803.0,151.6738,151.9331,151.604,151.8733,11803.0
2024-12-18 11:05:00,152.37,152.58,152.31,152.56,14255.0,151.9531,152.1625,151.8932,152.1426,14255.0
2024-12-18 11:10:00,152.52,152.66,152.43,152.46,10504.0,152.1027,152.2423,152.0129,152.0428,10504.0
2024-12-18 11:15:00,152.52,152.53,152.36,152.44,8849.0,152.1027,152.1126,151.9431,152.0229,8849.0
2024-12-18 11:20:00,152.44,152.51,152.36,152.43,12840.0,152.0229,152.0927,151.9431,152.0129,12840.0
2024-12-18 11:25:00,152.43,152.94,152.41,152.91,50355.0,152.0129,152.5215,151.993,152.4916,50355.0
2024-12-18 11:30:00,152.94,153.07,152.8,153.05,13887.0,152.5215,152.6512,152.3819,152.6312,13887.0
2024-12-18 11:35:00,153.05,153.23,153.02,153.13,9705.0,152.6312,152.8107,152.6013,152.711,9705.0
2024-12-18 11:40:00,153.14,153.46,153.13,153.43,21113.0,152.721,153.0401,152.711,153.0102,21113.0
2024-12-18 11:45:00,153.46,153.47,153.2,153.2,9780.0,153.0401,153.0501,152.7808,152.7808,9780.0
2024-12-18 11:50:00,153.2,153.28,153.11,153.24,11493.0,152.7808,152.8606,152.6911,152.8207,11493.0
2024-12-18 11:55:00,153.25,153.28,152.9,152.9,7908.0,152.8307,152.8606,152.4816,152.4816,7908.0
2024-12-18 12:00:00,152.93,153.04,152.85,153.0,16181.0,152.5115,152.6212,152.4318,152.5814,16181.0
2024-12-18 12:05:00,153.01,153.06,152.85,152.92,5813.0,152.5913,152.6412,152.4318,152.5016,5813.0
2024-12-18 12:10:00,152.97,153.04,152.69,152.71,11534.0,152.5514,152.6212,152.2722,152.2922,11534.0
2024-12-18 12:15:00,152.68,152.8,152.56,152.73,18392.0,152.2622,152.3819,152.1426,152.3121,18392.0
2024-12-18 12:20:00,152.75,152.76,152.61,152.61,20569.0,152.332,152.342,152.1924,152.1924,20569.0
2024-12-18 12:25:00,152.6,152.68,152.52,152.55,8901.0,152.1825,152.2622,152.1027,152.1326,8901.0
2024-12-18 12:30:00,152.51,152.54,152.46,152.53,4444.0,152.0927,152.1226,152.0428,152.1126,4444.0
2024-12-18 12:35:00,152.53,152.58,152.45,152.52,6084.0,152.1126,152.1625,152.0329,152.1027,6084.0
2024-12-18 12:40:00,152.47,152.51,152.25,152.26,13097.0,152.0528,152.0927,151.8334,151.8434,13097.0
2024-12-18 12:45:00,152.27,152.31,152.2,152.25,7506.0,151.8534,151.8932,151.7835,151.8334,7506.0
2024-12-18 12:50:00,152.3,152.33,152.25,152.32,6475.0,151.8833,151.9132,151.8334,151.9032,6475.0
2024-12-18 12:55:00,152.28,152.44,152.12,152.19,22666.0,151.8633,152.0229,151.7038,151.7736,22666.0
2024-12-18 13:00:00,152.12,152.38,152.11,152.37,7816.0,151.7038,151.9631,151.6938,151.9531,7816.0
2024-12-18 13:05:00,152.36,152.4,152.32,152.39,8030.0,151.9431,151.983,151.9032,151.973,8030.0
2024-12-18 13:10:00,152.42,152.44,152.05,152.08,14159.0,152.0029,152.0229,151.634,151.6639,14159.0
2024-12-18 13:15:00,152.11,152.12,152.08,152.09,3289.0,151.6938,151.7038,151.6639,151.6738,3289.0
2024-12-18 13:20:00,152.05,152.05,151.94,151.99,5153.0,151.634,151.634,151.5243,151.5741,5153.0
2024-12-18 13:25:00,151.91,151.94,151.76,151.87,10748.0,151.4943,151.5243,151.3448,151.4545,10748.0
2024-12-18 13:30:00,151.87,151.92,151.78,151.83,6770.0,151.4545,151.5043,151.3647,151.4146,6770.0
2024-12-18 13:35:00,151.83,151.84,151.66,151.72,10887.0,151.4146,151.4245,151.245,151.3049,10887.0
2024-12-18 13:40:00,151.68,151.89,151.61,151.62,20700.0,151.265,151.4744,151.1952,151.2051,20700.0
2024-12-18 13:45:00,151.65,151.7,151.59,151.69,10492.0,151.2351,151.2849,151.1752,151.2749,10492.0
2024-12-18 13:50:00,151.69,151.72,151.65,151.7,6852.0,151.2749,151.3049,151.2351,151.2849,6852.0
2024-12-18 13:55:00,151.71,151.75,151.4,151.41,18648.0,151.2949,151.3348,150.9857,150.9957,18648.0
2024-12-18 14:00:00,151.47,151.47,151.03,151.11,43695.0,151.0555,151.0555,150.6167,150.6965,43695.0
2024-12-18 14:05:00,151.11,151.12,150.6,150.75,32971.0,150.6965,150.7065,150.1879,150.3375,32971.0
2024-12-18 14:10:00,150.77,150.85,150.66,150.67,3931.0,150.3575,150.4372,150.2478,150.2577,3931.0
2024-12-18 14:15:00,150.76,150.83,150.51,150.74,19168.0,150.3475,150.4173,150.0982,150.3275,19168.0
2024-12-18 14:20:00,150.8,150.91,150.68,150.81,6626.0,150.3874,150.4971,150.2677,150.3974,6626.0
2024-12-18 14:25:00,150.81,150.84,150.5,150.52,14196.0,150.3974,150.4273,150.0882,150.1081,14196.0
2024-12-18 14:30:00,150.5,150.94,150.38,150.81,15523.0,150.0882,150.527,149.9685,150.3974,15523.0
2024-12-18 14:35:00,150.82,150.94,150.79,150.88,7637.0,150.4073,150.527,150.3774,150.4672,7637.0
2024-12-18 14:40:00,150.8,150.93,150.65,150.81,9268.0,150.3874,150.517,150.2378,150.3974,9268.0
2024-12-18 14:45:00,150.78,150.78,150.09,150.37,46888.0,150.3674,150.3674,149.6793,149.9586,46888.0
2024-12-18 14:50:00,150.38,150.71,150.25,150.3,17758.0,149.9685,150.2976,149.8389,149.8887,17758.0
2024-12-18 14:55:00,150.38,150.41,150.05,150.06,35045.0,149.9685,149.9984,149.6394,149.6494,35045.0
2024-12-18 15:00:00,150.25,150.31,150.04,150.1,9205.0,149.8389,149.8987,149.6295,149.6893,9205.0
2024-12-18 15:05:00,150.15,150.79,150.05,150.58,31237.0,149.7392,150.3774,149.6394,150.168,31237.0
2024-12-18 15:10:00,150.58,150.72,150.37,150.37,15043.0,150.168,150.3076,149.9586,149.9586,15043.0
2024-12-18 15:15:00,150.32,150.71,150.18,150.7,16611.0,149.9087,150.2976,149.7691,150.2877,16611.0
2024-12-18 15:20:00,150.7,151.16,150.7,151.0,28759.0,150.2877,150.7464,150.2877,150.5868,28759.0
2024-12-18 15:25:00,151.0,151.15,150.73,150.8,36829.0,150.5868,150.7364,150.3176,150.3874,36829.0
2024-12-18 15:30:00,150.87,150.93,150.67,150.67,32228.0,150.4572,150.517,150.2577,150.2577,32228.0
2024-12-18 15:35:00,150.64,150.66,150.02,150.11,29099.0,150.2278,150.2478,149.6095,149.6993,29099.0
2024-12-18 15:40:00,150.05,150.05,149.48,149.48,31722.0,149.6394,149.6394,149.071,149.071,31722.0
2024-12-18 15:45:00,149.48,149.89,149.38,149.89,47750.0,149.071,149.4799,148.9713,149.4799,47750.0
2024-12-18 15:50:00,149.8,150.34,149.56,150.28,105438.0,149.3901,149.9286,149.1508,149.8688,105438.0
2024-12-18 15:55:00,150.28,150.31,149.84,149.87,241515.0,149.8688,149.8987,149.43,149.4599,241515.0
2024-12-19 09:30:00,150.12,150.53,148.94,149.87,87228.0,149.7092,150.1181,148.5325,149.4599,87228.0
2024-12-19 09:35:00,149.87,151.35,149.78,151.35,11024.0,149.4599,150.9359,149.3702,150.9359,11024.0
2024-12-19 09:40:00,151.36,151.4,150.33,150.41,15942.0,150.9458,150.9857,149.9187,149.9984,15942.0
2024-12-19 09:45:00,150.28,150.93,150.28,150.6,16574.0,149.8688,150.517,149.8688,150.1879,16574.0
2024-12-19 09:50:00,150.62,150.86,150.42,150.5,13775.0,150.2079,150.4472,150.0084,150.0882,13775.0
2024-12-19 09:55:00,150.42,150.56,150.1,150.13,14066.0,150.0084,150.148,149.6893,149.7192,14066.0
2024-12-19 10:00:00,150.21,150.27,149.93,150.23,12370.0,149.799,149.8588,149.5198,149.8189,12370.0
2024-12-19 10:05:00,150.24,150.51,150.07,150.38,9597.0,149.8289,150.0982,149.6594,149.9685,9597.0
2024-12-19 10:10:00,150.45,150.51,150.28,150.42,5618.0,150.0383,150.0982,149.8688,150.0084,5618.0
2024-12-19 10:15:00,150.26,150.45,150.26,150.37,4786.0,149.8489,150.0383,149.8489,149.9586,4786.0
2024-12-19 10:20:00,150.44,150.54,149.93,150.08,19259.0,150.0284,150.1281,149.5198,149.6693,19259.0
2024-12-19 10:25:00,150.08,150.19,149.78,150.1,7113.0,149.6693,149.779,149.3702,149.6893,7113.0
2024-12-19 10:30:00,150.1,150.1,149.11,149.46,22064.0,149.6893,149.6893,148.702,149.051,22064.0
2024-12-19 10:35:00,149.49,149.93,149.38,149.88,16155.0,149.081,149.5198,148.9713,149.4699,16155.0
2024-12-19 10:40:00,149.9,149.94,149.6,149.92,8150.0,149.4898,149.5297,149.1907,149.5098,8150.0
2024-12-19 10:45:00,149.88,150.06,149.65,150.0,18464.0,149.4699,149.6494,149.2405,149.5896,18464.0
2024-12-19 10:50:00,150.0,150.1,149.72,149.74,8472.0,149.5896,149.6893,149.3103,149.3303,8472.0
2024-12-19 10:55:00,149.71,149.95,149.55,149.82,10649.0,149.3004,149.5397,149.1408,149.4101,10649.0
2024-12-19 11:00:00,149.86,149.86,149.35,149.42,18042.0,149.45,149.45,148.9413,149.0112,18042.0
2024-12-19 11:05:00,149.51,149.76,149.43,149.66,7182.0,149.1009,149.3502,149.0211,149.2505,7182.0
2024-12-19 11:10:00,149.66,149.82,149.58,149.62,8750.0,149.2505,149.4101,149.1707,149.2106,8750.0
2024-12-19 11:15:00,149.67,149.87,149.61,149.63,15699.0,149.2605,149.4599,149.2006,149.2206,15699.0
2024-12-19 11:20:00,149.69,149.91,149.64,149.83,4218.0,149.2804,149.4998,149.2306,149.42,4218.0
2024-12-19 11:25:00,149.87,150.17,149.84,150.02,15123.0,149.4599,149.7591,149.43,149.6095,15123.0
2024-12-19 11:30:00,150.09,150.2,150.07,150.18,7109.0,149.6793,149.789,149.6594,149.7691,7109.0
2024-12-19 11:35:00,150.11,150.53,150.08,150.38,6372.0,149.6993,150.1181,149.6693,149.9685,6372.0
2024-12-19 11:40:00,150.43,150.45,150.15,150.27,7853.0,150.0184,150.0383,149.7392,149.8588,7853.0
2024-12-19 11:45:00,150.25,150.65,150.17,150.64,14011.0,149.8389,150.2378,149.7591,150.2278,14011.0
2024-12-19 11:50:00,150.58,150.61,150.32,150.43,41642.0,150.168,150.1979,149.9087,150.0184,41642.0
2024-12-19 11:55:00,150.52,150.55,150.22,150.28,7415.0,150.1081,150.1381,149.809,149.8688,7415.0
2024-12-19 12:00:00,150.38,150.46,150.26,150.27,2132.0,149.9685,150.0483,149.8489,149.8588,2132.0
2024-12-19 12:05:00,150.31,150.32,150.25,150.32,3822.0,149.8987,149.9087,149.8389,149.9087,3822.0
2024-12-19 12:10:00,150.33,150.33,149.92,149.96,8500.0,149.9187,149.9187,149.5098,149.5497,8500.0
2024-12-19 12:15:00,150.08,150.08,149.85,149.85,8960.0,149.6693,149.6693,149.44,149.44,8960.0
2024-12-19 12:20:00,149.85,149.85,149.54,149.54,18919.0,149.44,149.44,149.1308,149.1308,18919.0
2024-12-19 12:25:00,149.65,149.73,149.47,149.47,21781.0,149.2405,149.3203,149.061,149.061,21781.0
2024-12-19 12:30:00,149.45,149.5,149.28,149.39,3896.0,149.0411,149.0909,148.8715,148.9812,3896.0
2024-12-19 12:35:00,149.4,149.51,149.36,149.45,6006.0,148.9912,149.1009,148.9513,149.0411,6006.0
2024-12-19 12:40:00,149.45,149.5,149.34,149.43,2754.0,149.0411,149.0909,148.9314,149.0211,2754.0
2024-12-19 12:45:00,149.48,149.54,149.34,149.34,3638.0,149.071,149.1308,148.9314,148.9314,3638.0
2024-12-19 12:50:00,149.29,149.33,149.22,149.31,3578.0,148.8815,148.9214,148.8117,148.9015,3578.0
2024-12-19 12:55:00,149.33,149.51,149.33,149.5,3595.0,148.9214,149.1009,148.9214,149.0909,3595.0
2024-12-19 13:00:00,149.46,149.47,149.13,149.13,8641.0,149.051,149.061,148.7219,148.7219,8641.0
2024-12-19 13:05:00,149.14,149.36,149.09,149.36,3510.0,148.7319,148.9513,148.6821,148.9513,3510.0
2024-12-19 13:10:00,149.34,149.38,149.25,149.35,2713.0,148.9314,148.9713,148.8416,148.9413,2713.0
2024-12-19 13:15:00,149.35,149.38,149.15,149.25,2500.0,148.9413,148.9713,148.7419,148.8416,2500.0
2024-12-19 13:20:00,149.21,149.35,149.2,149.33,4647.0,148.8017,148.9413,148.7918,148.9214,4647.0
2024-12-19 13:25:00,149.42,149.57,149.34,149.57,4962.0,149.0112,149.1607,148.9314,149.1607,4962.0
2024-12-19 13:30:00,149.49,149.58,149.45,149.46,3728.0,149.081,149.1707,149.0411,149.051,3728.0
2024-12-19 13:35:00,149.46,149.62,149.37,149.62,4151.0,149.051,149.2106,148.9613,149.2106,4151.0
2024-12-19 13:40:00,149.57,149.62,149.36,149.36,5416.0,149.1607,149.2106,148.9513,148.9513,5416.0
2024-12-19 13:45:00,149.38,149.52,149.32,149.46,3645.0,148.9713,149.1109,148.9114,149.051,3645.0
2024-12-19 13:50:00,149.49,149.58,149.42,149.46,7157.0,149.081,149.1707,149.0112,149.051,7157.0
2024-12-19 13:55:00,149.44,149.62,149.43,149.62,4944.0,149.0311,149.2106,149.0211,149.2106,4944.0
2024-12-19 14:00:00,149.59,149.61,149.36,149.45,4805.0,149.1807,149.2006,148.9513,149.0411,4805.0
2024-12-19 14:05:00,149.37,149.4,149.28,149.34,9279.0,148.9613,148.9912,148.8715,148.9314,9279.0
2024-12-19 14:10:00,149.28,149.39,149.23,149.37,8142.0,148.8715,148.9812,148.8217,148.9613,8142.0
2024-12-19 14:15:00,149.41,149.43,149.15,149.43,10949.0,149.0012,149.0211,148.7419,149.0211,10949.0
2024-12-19 14:20:00,149.44,149.45,149.32,149.39,2815.0,149.0311,149.0411,148.9114,148.9812,2815.0
2024-12-19 14:25:00,149.39,149.47,149.38,149.42,8403.0,148.9812,149.061,148.9713,149.0112,8403.0
2024-12-19 14:30:00,149.46,149.5,149.39,149.39,4993.0,149.051,149.0909,148.9812,148.9812,4993.0
2024-12-19 14:35:00,149.44,149.44,149.21,149.27,2784.0,149.0311,149.0311,148.8017,148.8616,2784.0
2024-12-19 14:40:00,149.27,149.27,149.1,149.22,8396.0,148.8616,148.8616,148.692,148.8117,8396.0
2024-12-19 14:45:00,149.17,149.25,149.12,149.18,8509.0,148.7618,148.8416,148.712,148.7718,8509.0
2024-12-19 14:50:00,149.19,149.26,149.12,149.19,5712.0,148.7818,148.8516,148.712,148.7818,5712.0
2024-12-19 14:55:00,149.23,149.27,149.08,149.1,5211.0,148.8217,148.8616,148.6721,148.692,5211.0
2024-12-19 15:00:00,149.1,149.19,149.05,149.08,6715.0,148.692,148.7818,148.6422,148.6721,6715.0
2024-12-19 15:05:00,149.12,149.12,148.95,148.97,10396.0,148.712,148.712,148.5424,148.5624,10396.0
2024-12-19 15:10:00,148.94,149.03,148.75,149.03,23298.0,148.5325,148.6222,148.343,148.6222,23298.0
2024-12-19 15:15:00,149.03,149.13,149.03,149.08,4881.0,148.6222,148.7219,148.6222,148.6721,4881.0
2024-12-19 15:20:00,149.04,149.11,148.92,149.0,17585.0,148.6322,148.702,148.5125,148.5923,17585.0
2024-12-19 15:25:00,148.92,148.94,148.85,148.88,3555.0,148.5125,148.5325,148.4427,148.4726,3555.0
2024-12-19 15:30:00,148.93,149.0,148.74,148.78,16755.0,148.5225,148.5923,148.333,148.3729,16755.0
2024-12-19 15:35:00,148.77,148.83,148.51,148.83,14914.0,148.3629,148.4228,148.1036,148.4228,14914.0
2024-12-19 15:40:00,148.83,148.92,148.74,148.8,10986.0,148.4228,148.5125,148.333,148.3929,10986.0
2024-12-19 15:45:00,148.75,148.8,148.6,148.72,24321.0,148.343,148.3929,148.1934,148.3131,24321.0
2024-12-19 15:50:00,148.63,148.63,148.03,148.16,64749.0,148.2233,148.2233,147.625,147.7546,64749.0
2024-12-19 15:55:00,148.21,148.22,147.8,147.85,187158.0,147.8045,147.8144,147.3956,147.4454,187158.0
2024-12-20 09:30:00,147.08,148.53,147.08,148.43,408724.0,146.6776,148.1236,146.6776,148.0239,408724.0
2024-12-20 09:35:00,148.56,148.9,148.15,148.86,8874.0,148.1535,148.4926,147.7446,148.4527,8874.0
2024-12-20 09:40:00,148.79,148.79,147.92,148.19,9066.0,148.3829,148.3829,147.5153,147.7845,9066.0
2024-12-20 09:45:00,148.03,148.03,146.99,147.15,8929.0,147.625,147.625,146.5878,146.7474,8929.0
2024-12-20 09:50:00,147.06,147.4,146.92,147.3,4967.0,146.6576,146.9967,146.518,146.897,4967.0
2024-12-20 09:55:00,147.25,147.55,147.15,147.19,9598.0,146.8471,147.1463,146.7474,146.7873,9598.0
2024-12-20 10:00:00,147.28,147.46,147.0,147.0,20358.0,146.877,147.0565,146.5978,146.5978,20358.0
2024-12-20 10:05:00,147.0,147.3,146.86,146.97,16797.0,146.5978,146.897,146.4582,146.5679,16797.0
2024-12-20 10:10:00,146.96,147.54,146.86,147.54,20090.0,146.5579,147.1363,146.4582,147.1363,20090.0
2024-12-20 10:15:00,147.65,147.8,147.5,147.62,18723.0,147.246,147.3956,147.0964,147.2161,18723.0
2024-12-20 10:20:00,147.62,147.69,147.48,147.62,7306.0,147.2161,147.2859,147.0765,147.2161,7306.0
2024-12-20 10:25:00,147.71,148.35,147.69,148.35,5864.0,147.3058,147.9441,147.2859,147.9441,5864.0
2024-12-20 10:30:00,148.35,148.56,148.24,148.39,11958.0,147.9441,148.1535,147.8344,147.984,11958.0
2024-12-20 10:35:00,148.4,148.42,147.96,147.96,2975.0,147.9939,148.0139,147.5551,147.5551,2975.0
2024-12-20 10:40:00,147.96,148.09,147.92,148.01,18921.0,147.5551,147.6848,147.5153,147.605,18921.0
2024-12-20 10:45:00,148.08,148.16,148.01,148.16,3350.0,147.6748,147.7546,147.605,147.7546,3350.0
2024-12-20 10:50:00,148.17,148.43,148.17,148.43,5480.0,147.7646,148.0239,147.7646,148.0239,5480.0
2024-12-20 10:55:00,148.39,148.44,148.28,148.34,8547.0,147.984,148.0338,147.8743,147.9341,8547.0
2024-12-20 11:00:00,148.32,149.06,148.32,149.06,24386.0,147.9142,148.6521,147.9142,148.6521,24386.0
2024-12-20 11:05:00,149.0,149.22,148.9,149.22,7714.0,148.5923,148.8117,148.4926,148.8117,7714.0
2024-12-20 11:10:00,149.16,149.3,149.07,149.2,7117.0,148.7519,148.8915,148.6621,148.7918,7117.0
2024-12-20 11:15:00,149.21,149.43,149.08,149.43,3944.0,148.8017,149.0211,148.6721,149.0211,3944.0
2024-12-20 11:20:00,149.33,149.33,149.2,149.33,3600.0,148.9214,148.9214,148.7918,148.9214,3600.0
2024-12-20 11:25:00,149.28,149.43,149.23,149.43,5992.0,148.8715,149.0211,148.8217,149.0211,5992.0
2024-12-20 11:30:00,149.43,149.55,149.26,149.54,9398.0,149.0211,149.1408,148.8516,149.1308,9398.0
2024-12-20 11:35:00,149.55,149.66,149.51,149.63,3325.0,149.1408,149.2505,149.1009,149.2206,3325.0
2024-12-20 11:40:00,149.52,149.56,149.36,149.36,5225.0,149.1109,149.1508,148.9513,148.9513,5225.0
2024-12-20 11:45:00,149.38,149.55,149.35,149.54,4227.0,148.9713,149.1408,148.9413,149.1308,4227.0
2024-12-20 11:50:00,149.56,149.58,149.25,149.25,5049.0,149.1508,149.1707,148.8416,148.8416,5049.0
2024-12-20 11:55:00,149.28,149.42,149.11,149.14,16544.0,148.8715,149.0112,148.702,148.7319,16544.0
2024-12-20 12:00:00,149.09,149.1,148.85,148.91,33242.0,148.6821,148.692,148.4427,148.5025,33242.0
2024-12-20 12:05:00,148.88,149.12,148.88,149.07,15437.0,148.4726,148.712,148.4726,148.6621,15437.0
2024-12-20 12:10:00,149.15,149.25,149.07,149.15,10239.0,148.7419,148.8416,148.6621,148.7419,10239.0
2024-12-20 12:15:00,149.15,149.15,149.0,149.03,5504.0,148.7419,148.7419,148.5923,148.6222,5504.0
2024-12-20 12:20:00,149.03,149.08,148.94,149.0,2158.0,148.6222,148.6721,148.5325,148.5923,2158.0
2024-12-20 12:25:00,149.0,149.21,148.92,149.18,7242.0,148.5923,148.8017,148.5125,148.7718,7242.0
2024-12-20 12:30:00,149.22,149.22,148.75,148.92,5317.0,148.8117,148.8117,148.343,148.5125,5317.0
2024-12-20 12:35:00,148.88,148.93,148.74,148.87,14000.0,148.4726,148.5225,148.333,148.4627,14000.0
2024-12-20 12:40:00,148.84,148.87,148.66,148.86,12974.0,148.4327,148.4627,148.2532,148.4527,12974.0
2024-12-20 12:45:00,148.85,149.01,148.78,148.97,5829.0,148.4427,148.6023,148.3729,148.5624,5829.0
2024-12-20 12:50:00,149.0,149.01,148.9,148.97,3976.0,148.5923,148.6023,148.4926,148.5624,3976.0
2024-12-20 12:55:00,148.96,149.03,148.7,148.7,6052.0,148.5524,148.6222,148.2931,148.2931,6052.0
2024-12-20 13:00:00,148.75,148.76,148.5,148.55,9943.0,148.343,148.353,148.0937,148.1435,9943.0
2024-12-20 13:05:00,148.53,148.67,148.49,148.61,3297.0,148.1236,148.2632,148.0837,148.2034,3297.0
2024-12-20 13:10:00,148.61,148.68,148.57,148.62,4077.0,148.2034,148.2732,148.1635,148.2133,4077.0
2024-12-20 13:15:00,148.62,148.62,148.47,148.58,6766.0,148.2133,148.2133,148.0638,148.1735,6766.0
2024-12-20 13:20:00,148.58,148.64,148.47,148.51,7421.0,148.1735,148.2333,148.0638,148.1036,7421.0
2024-12-20 13:25:00,148.47,148.63,148.43,148.5,3879.0,148.0638,148.2233,148.0239,148.0937,3879.0
2024-12-20 13:30:00,148.47,148.47,148.33,148.33,2974.0,148.0638,148.0638,147.9241,147.9241,2974.0
2024-12-20 13:35:00,148.41,148.5,148.34,148.38,2618.0,148.0039,148.0937,147.9341,147.974,2618.0
2024-12-20 13:40:00,148.35,148.44,148.32,148.38,4858.0,147.9441,148.0338,147.9142,147.974,4858.0
2024-12-20 13:45:00,148.39,148.42,148.35,148.35,2150.0,147.984,148.0139,147.9441,147.9441,2150.0
2024-12-20 13:50:00,148.39,148.43,148.26,148.41,3705.0,147.984,148.0239,147.8543,148.0039,3705.0
2024-12-20 13:55:00,148.46,148.47,148.27,148.27,4162.0,148.0538,148.0638,147.8643,147.8643,4162.0
2024-12-20 14:00:00,148.24,148.26,148.2,148.21,2140.0,147.8344,147.8543,147.7945,147.8045,2140.0
2024-12-20 14:05:00,148.17,148.23,148.08,148.1,8633.0,147.7646,147.8244,147.6748,147.6948,8633.0
2024-12-20 14:10:00,148.11,148.13,147.92,147.92,1919.0,147.7047,147.7247,147.5153,147.5153,1919.0
2024-12-20 14:15:00,147.91,148.0,147.89,147.98,5119.0,147.5053,147.595,147.4853,147.5751,5119.0
2024-12-20 14:20:00,147.97,148.04,147.77,147.93,5088.0,147.5651,147.6349,147.3657,147.5252,5088.0
2024-12-20 14:25:00,147.94,148.1,147.89,148.08,9999.0,147.5352,147.6948,147.4853,147.6748,9999.0
2024-12-20 14:30:00,148.15,148.29,148.15,148.23,4184.0,147.7446,147.8842,147.7446,147.8244,4184.0
2024-12-20 14:35:00,148.28,148.28,148.14,148.14,4937.0,147.8743,147.8743,147.7347,147.7347,4937.0
2024-12-20 14:40:00,148.09,148.19,147.58,147.69,41790.0,147.6848,147.7845,147.1762,147.2859,41790.0
2024-12-20 14:45:00,147.65,147.66,147.45,147.55,9731.0,147.246,147.256,147.0465,147.1463,9731.0
2024-12-20 14:50:00,147.51,147.6,147.4,147.47,11576.0,147.1064,147.1961,146.9967,147.0665,11576.0
2024-12-20 14:55:00,147.54,147.61,147.45,147.55,9696.0,147.1363,147.2061,147.0465,147.1463,9696.0
2024-12-20 15:00:00,147.56,147.68,147.5,147.63,14537.0,147.1562,147.2759,147.0964,147.2261,14537.0
2024-12-20 15:05:00,147.55,147.63,147.38,147.38,17114.0,147.1463,147.2261,146.9767,146.9767,17114.0
2024-12-20 15:10:00,147.42,147.63,147.38,147.54,8925.0,147.0166,147.2261,146.9767,147.1363,8925.0
2024-12-20 15:15:00,147.47,147.54,147.43,147.44,7626.0,147.0665,147.1363,147.0266,147.0366,7626.0
2024-12-20 15:20:00,147.41,147.45,147.25,147.3,14721.0,147.0067,147.0465,146.8471,146.897,14721.0
2024-12-20 15:25:00,147.23,147.4,147.13,147.16,13480.0,146.8271,146.9967,146.7274,146.7573,13480.0
2024-12-20 15:30:00,147.2,147.21,146.79,146.89,11558.0,146.7972,146.8072,146.3884,146.4881,11558.0
2024-12-20 15:35:00,146.87,147.27,146.7,147.16,24910.0,146.4681,146.867,146.2986,146.7573,24910.0
2024-12-20 15:40:00,147.21,147.32,147.07,147.21,14198.0,146.8072,146.9169,146.6676,146.8072,14198.0
2024-12-20 15:45:00,147.22,147.5,147.2,147.39,19781.0,146.8172,147.0964,146.7972,146.9867,19781.0
2024-12-20 15:50:00,147.44,147.56,147.26,147.55,47548.0,147.0366,147.1562,146.8571,147.1463,47548.0
2024-12-20 15:55:00,147.61,147.96,147.53,147.8,150489.0,147.2061,147.5551,147.1263,147.3956,150489.0
2024-12-23 09:30:00,147.33,147.62,147.03,147.21,47524.0,146.9269,147.2161,146.6277,146.8072,47524.0
2024-12-23 09:35:00,147.21,147.33,147.02,147.05,16768.0,146.8072,146.9269,146.6177,146.6476,16768.0
2024-12-23 09:40:00,147.08,147.42,147.02,147.04,13771.0,146.6776,147.0166,146.6177,146.6377,13771.0
2024-12-23 09:45:00,146.83,147.17,146.82,146.97,8885.0,146.4282,146.7673,146.4183,146.5679,8885.0
2024-12-23 09:50:00,146.93,147.06,146.77,146.82,18445.0,146.528,146.6576,146.3684,146.4183,18445.0
2024-12-23 09:55:00,146.76,146.92,146.57,146.57,11718.0,146.3584,146.518,146.169,146.169,11718.0
2024-12-23 10:00:00,146.69,146.99,146.59,146.98,21098.0,146.2886,146.5878,146.1889,146.5778,21098.0
2024-12-23 10:05:00,146.89,147.08,146.83,146.93,16261.0,146.4881,146.6776,146.4282,146.528,16261.0
2024-12-23 10:10:00,146.93,146.93,146.66,146.91,24968.0,146.528,146.528,146.2587,146.508,24968.0
2024-12-23 10:15:00,146.9,147.13,146.74,147.06,9126.0,146.498,146.7274,146.3385,146.6576,9126.0
2024-12-23 10:20:00,147.06,147.32,146.96,147.06,10014.0,146.6576,146.9169,146.5579,146.6576,10014.0
2024-12-23 10:25:00,147.06,147.27,147.05,147.24,12957.0,146.6576,146.867,146.6476,146.8371,12957.0
2024-12-23 10:30:00,147.3,147.39,147.26,147.26,3442.0,146.897,146.9867,146.8571,146.8571,3442.0
2024-12-23 10:35:00,147.33,147.55,147.25,147.5,5877.0,146.9269,147.1463,146.8471,147.0964,5877.0
2024-12-23 10:40:00,147.46,147.56,147.34,147.41,6238.0,147.0565,147.1562,146.9368,147.0067,6238.0
2024-12-23 10:45:00,147.38,147.45,147.24,147.3,6262.0,146.9767,147.0465,146.8371,146.897,6262.0
2024-12-23 10:50:00,147.36,147.36,147.23,147.24,3781.0,146.9568,146.9568,146.8271,146.8371,3781.0
2024-12-23 10:55:00,147.24,147.36,147.02,147.06,11282.0,146.8371,146.9568,146.6177,146.6576,11282.0
2024-12-23 11:00:00,146.99,147.12,146.93,146.99,9500.0,146.5878,146.7174,146.528,146.5878,9500.0
2024-12-23 11:05:00,146.98,146.98,146.76,146.86,6726.0,146.5778,146.5778,146.3584,146.4582,6726.0
2024-12-23 11:10:00,146.86,146.95,146.76,146.77,3112.0,146.4582,146.5479,146.3584,146.3684,3112.0
2024-12-23 11:15:00,146.77,146.87,146.7,146.84,6943.0,146.3684,146.4681,146.2986,146.4382,6943.0
2024-12-23 11:20:00,146.84,146.93,146.76,146.86,5439.0,146.4382,146.528,146.3584,146.4582,5439.0
2024-12-23 11:25:00,146.94,147.02,146.76,146.96,7388.0,146.5379,146.6177,146.3584,146.5579,7388.0
2024-12-23 11:30:00,146.96,146.99,146.5,146.61,17150.0,146.5579,146.5878,146.0991,146.2088,17150.0
2024-12-23 11:35:00,146.65,146.76,146.65,146.76,6810.0,146.2487,146.3584,146.2487,146.3584,6810.0
2024-12-23 11:40:00,146.8,147.34,146.8,147.31,4358.0,146.3983,146.9368,146.3983,146.9069,4358.0
2024-12-23 11:45:00,147.36,147.37,147.27,147.37,4230.0,146.9568,146.9668,146.867,146.9668,4230.0
2024-12-23 11:50:00,147.3,147.35,147.24,147.29,4715.0,146.897,146.9468,146.8371,146.887,4715.0
2024-12-23 11:55:00,147.29,147.29,146.95,146.95,4897.0,146.887,146.887,146.5479,146.5479,4897.0
2024-12-23 12:00:00,146.97,147.09,146.86,146.87,2700.0,146.5679,146.6875,146.4582,146.4681,2700.0
2024-12-23 12:05:00,146.81,146.84,146.72,146.83,4300.0,146.4083,146.4382,146.3185,146.4282,4300.0
2024-12-23 12:10:00,146.83,146.86,146.83,146.84,700.0,146.4282,146.4582,146.4282,146.4382,700.0
2024-12-23 12:15:00,146.81,146.81,146.63,146.78,4106.0,146.4083,146.4083,146.2288,146.3784,4106.0
2024-12-23 12:20:00,146.78,146.85,146.71,146.8,5249.0,146.3784,146.4482,146.3086,146.3983,5249.0
2024-12-23 12:25:00,146.85,147.01,146.84,147.0,3008.0,146.4482,146.6077,146.4382,146.5978,3008.0
2024-12-23 12:30:00,147.0,147.06,146.89,146.97,4871.0,146.5978,146.6576,146.4881,146.5679,4871.0
2024-12-23 12:35:00,147.02,147.02,146.89,147.0,5549.0,146.6177,146.6177,146.4881,146.5978,5549.0
2024-12-23 12:40:00,146.93,146.95,146.89,146.92,1312.0,146.528,146.5479,146.4881,146.518,1312.0
2024-12-23 12:45:00,146.94,147.06,146.93,147.06,4305.0,146.5379,146.6576,146.528,146.6576,4305.0
2024-12-23 12:50:00,147.02,147.09,146.99,147.02,6920.0,146.6177,146.6875,146.5878,146.6177,6920.0
2024-12-23 12:55:00,147.04,147.04,146.84,146.84,2732.0,146.6377,146.6377,146.4382,146.4382,2732.0
2024-12-23 13:00:00,146.84,146.91,146.82,146.84,5775.0,146.4382,146.508,146.4183,146.4382,5775.0
2024-12-23 13:05:00,146.84,146.84,146.78,146.81,3258.0,146.4382,146.4382,146.3784,146.4083,3258.0
2024-12-23 13:10:00,146.88,146.91,146.82,146.89,2747.0,146.4781,146.508,146.4183,146.4881,2747.0
2024-12-23 13:15:00,146.89,146.93,146.77,146.81,2283.0,146.4881,146.528,146.3684,146.4083,2283.0
2024-12-23 13:20:00,146.75,146.84,146.66,146.74,4928.0,146.3485,146.4382,146.2587,146.3385,4928.0
2024-12-23 13:25:00,146.74,146.97,146.74,146.97,4543.0,146.3385,146.5679,146.3385,146.5679,4543.0
2024-12-23 13:30:00,146.97,147.09,146.97,147.09,907.0,146.5679,146.6875,146.5679,146.6875,907.0
2024-12-23 13:35:00,147.09,147.19,147.06,147.19,3414.0,146.6875,146.7873,146.6576,146.7873,3414.0
2024-12-23 13:40:00,147.19,147.21,147.1,147.15,7070.0,146.7873,146.8072,146.6975,146.7474,7070.0
2024-12-23 13:45:00,147.15,147.23,147.14,147.21,1632.0,146.7474,146.8271,146.7374,146.8072,1632.0
2024-12-23 13:50:00,147.22,147.33,147.22,147.3,1500.0,146.8172,146.9269,146.8172,146.897,1500.0
2024-12-23 13:55:00,147.3,147.36,147.2,147.33,3051.0,146.897,146.9568,146.7972,146.9269,3051.0
2024-12-23 14:00:00,147.3,147.34,147.16,147.21,8334.0,146.897,146.9368,146.7573,146.8072,8334.0
2024-12-23 14:05:00,147.21,147.28,147.17,147.28,2224.0,146.8072,146.877,146.7673,146.877,2224.0
2024-12-23 14:10:00,147.27,147.34,147.26,147.29,3636.0,146.867,146.9368,146.8571,146.887,3636.0
2024-12-23 14:15:00,147.28,147.32,147.28,147.32,1000.0,146.877,146.9169,146.877,146.9169,1000.0
2024-12-23 14:20:00,147.32,147.32,147.17,147.17,11428.0,146.9169,146.9169,146.7673,146.7673,11428.0
2024-12-23 14:25:00,147.14,147.14,147.09,147.14,2225.0,146.7374,146.7374,146.6875,146.7374,2225.0
2024-12-23 14:30:00,147.17,147.29,147.14,147.22,5160.0,146.7673,146.887,146.7374,146.8172,5160.0
2024-12-23 14:35:00,147.26,147.26,147.02,147.06,6625.0,146.8571,146.8571,146.6177,146.6576,6625.0
2024-12-23 14:40:00,147.06,147.18,147.05,147.13,2209.0,146.6576,146.7773,146.6476,146.7274,2209.0
2024-12-23 14:45:00,147.15,147.2,146.6,146.86,26531.0,146.7474,146.7972,146.1989,146.4582,26531.0
2024-12-23 14:50:00,146.85,146.89,146.69,146.88,7913.0,146.4482,146.4881,146.2886,146.4781,7913.0
2024-12-23 14:55:00,146.84,147.13,146.84,147.0,8406.0,146.4382,146.7274,146.4382,146.5978,8406.0
2024-12-23 15:00:00,146.94,146.94,146.69,146.81,3746.0,146.5379,146.5379,146.2886,146.4083,3746.0
2024-12-23 15:05:00,146.81,146.87,146.72,146.87,26111.0,146.4083,146.4681,146.3185,146.4681,26111.0
2024-12-23 15:10:00,146.81,147.0,146.74,147.0,3854.0,146.4083,146.5978,146.3385,146.5978,3854.0
2024-12-23 15:15:00,147.06,147.06,146.75,146.83,6801.0,146.6576,146.6576,146.3485,146.4282,6801.0
2024-12-23 15:20:00,146.81,146.82,146.68,146.81,3916.0,146.4083,146.4183,146.2787,146.4083,3916.0
2024-12-23 15:25:00,146.84,147.02,146.8,146.91,13315.0,146.4382,146.6177,146.3983,146.508,13315.0
2024-12-23 15:30:00,146.99,147.04,146.97,147.02,8402.0,146.5878,146.6377,146.5679,146.6177,8402.0
2024-12-23 15:35:00,147.05,147.05,146.89,146.97,19449.0,146.6476,146.6476,146.4881,146.5679,19449.0
2024-12-23 15:40:00,146.99,147.05,146.89,146.95,7566.0,146.5878,146.6476,146.4881,146.5479,7566.0
2024-12-23 15:45:00,146.96,146.96,146.82,146.85,10319.0,146.5579,146.5579,146.4183,146.4482,10319.0
2024-12-23 15:50:00,146.88,147.29,146.88,147.23,22548.0,146.4781,146.887,146.4781,146.8271,22548.0
2024-12-23 15:55:00,147.17,147.44,147.17,147.3,123950.0,146.7673,147.0366,146.7673,146.897,123950.0
2024-12-24 09:30:00,147.19,147.91,147.01,147.47,18537.0,146.7873,147.5053,146.6077,147.0665,18537.0
2024-12-24 09:35:00,147.5,147.88,147.34,147.8,5474.0,147.0964,147.4754,146.9368,147.3956,5474.0
2024-12-24 09:40:00,147.8,148.04,147.67,148.04,3553.0,147.3956,147.6349,147.2659,147.6349,3553.0
2024-12-24 09:45:00,147.86,148.44,147.85,148.26,9517.0,147.4554,148.0338,147.4454,147.8543,9517.0
2024-12-24 09:50:00,148.25,148.4,148.1,148.13,9557.0,147.8444,147.9939,147.6948,147.7247,9557.0
2024-12-24 09:55:00,148.21,148.28,148.0,148.09,6465.0,147.8045,147.8743,147.595,147.6848,6465.0
2024-12-24 10:00:00,148.09,148.43,148.07,148.39,9546.0,147.6848,148.0239,147.6648,147.984,9546.0
2024-12-24 10:05:00,148.35,148.66,148.32,148.43,10424.0,147.9441,148.2532,147.9142,148.0239,10424.0
2024-12-24 10:10:00,148.46,148.75,148.46,148.59,5918.0,148.0538,148.343,148.0538,148.1834,5918.0
2024-12-24 10:15:00,148.58,148.58,148.41,148.43,4064.0,148.1735,148.1735,148.0039,148.0239,4064.0
2024-12-24 10:20:00,148.43,148.57,148.39,148.47,3479.0,148.0239,148.1635,147.984,148.0638,3479.0
2024-12-24 10:25:00,148.51,148.68,148.51,148.63,15709.0,148.1036,148.2732,148.1036,148.2233,15709.0
2024-12-24 10:30:00,148.64,148.9,148.46,148.81,7383.0,148.2333,148.4926,148.0538,148.4028,7383.0
2024-12-24 10:35:00,148.81,148.96,148.76,148.89,12347.0,148.4028,148.5524,148.353,148.4826,12347.0
2024-12-24 10:40:00,148.92,149.07,148.8,149.02,7113.0,148.5125,148.6621,148.3929,148.6122,7113.0
2024-12-24 10:45:00,148.97,148.98,148.83,148.89,3971.0,148.5624,148.5724,148.4228,148.4826,3971.0
2024-12-24 10:50:00,148.98,149.01,148.84,148.94,7054.0,148.5724,148.6023,148.4327,148.5325,7054.0
2024-12-24 10:55:00,148.89,149.02,148.86,148.86,3175.0,148.4826,148.6122,148.4527,148.4527,3175.0
2024-12-24 11:00:00,148.88,149.08,148.88,149.02,2199.0,148.4726,148.6721,148.4726,148.6122,2199.0
2024-12-24 11:05:00,149.03,149.32,148.96,149.28,6676.0,148.6222,148.9114,148.5524,148.8715,6676.0
2024-12-24 11:10:00,149.28,149.31,149.18,149.26,5515.0,148.8715,148.9015,148.7718,148.8516,5515.0
2024-12-24 11:15:00,149.22,149.32,149.14,149.28,1974.0,148.8117,148.9114,148.7319,148.8715,1974.0
2024-12-24 11:20:00,149.33,149.48,149.31,149.33,16329.0,148.9214,149.071,148.9015,148.9214,16329.0
2024-12-24 11:25:00,149.32,149.46,149.32,149.38,4256.0,148.9114,149.051,148.9114,148.9713,4256.0
2024-12-24 11:30:00,149.39,149.54,149.38,149.53,3588.0,148.9812,149.1308,148.9713,149.1209,3588.0
2024-12-24 11:35:00,149.48,149.54,149.37,149.42,7320.0,149.071,149.1308,148.9613,149.0112,7320.0
2024-12-24 11:40:00,149.44,149.63,149.43,149.55,5093.0,149.0311,149.2206,149.0211,149.1408,5093.0
2024-12-24 11:45:00,149.58,149.65,149.5,149.55,5568.0,149.1707,149.2405,149.0909,149.1408,5568.0
2024-12-24 11:50:00,149.53,149.57,149.36,149.46,10564.0,149.1209,149.1607,148.9513,149.051,10564.0
2024-12-24 11:55:00,149.5,149.62,149.43,149.43,4317.0,149.0909,149.2106,149.0211,149.0211,4317.0
2024-12-24 12:00:00,149.41,149.48,149.23,149.24,2840.0,149.0012,149.071,148.8217,148.8316,2840.0
2024-12-24 12:05:00,149.31,149.48,149.28,149.48,3251.0,148.9015,149.071,148.8715,149.071,3251.0
2024-12-24 12:10:00,149.48,149.49,149.4,149.47,3599.0,149.071,149.081,148.9912,149.061,3599.0
2024-12-24 12:15:00,149.47,149.47,149.31,149.37,2952.0,149.061,149.061,148.9015,148.9613,2952.0
2024-12-24 12:20:00,149.33,149.34,149.25,149.31,4145.0,148.9214,148.9314,148.8416,148.9015,4145.0
2024-12-24 12:25:00,149.33,149.39,149.32,149.34,4765.0,148.9214,148.9812,148.9114,148.9314,4765.0
2024-12-24 12:30:00,149.32,149.32,149.11,149.12,9933.0,148.9114,148.9114,148.702,148.712,9933.0
2024-12-24 12:35:00,149.04,149.37,149.04,149.25,5821.0,148.6322,148.9613,148.6322,148.8416,5821.0
2024-12-24 12:40:00,149.25,149.28,149.04,149.16,9419.0,148.8416,148.8715,148.6322,148.7519,9419.0
2024-12-24 12:45:00,149.14,149.25,149.08,149.14,4546.0,148.7319,148.8416,148.6721,148.7319,4546.0
2024-12-24 12:50:00,149.23,149.32,149.1,149.18,17549.0,148.8217,148.9114,148.692,148.7718,17549.0
2024-12-24 12:55:00,149.24,149.26,148.99,149.18,37327.0,148.8316,148.8516,148.5823,148.7718,37327.0
2024-12-26 09:30:00,148.4,148.69,147.95,148.43,15099.0,147.9939,148.2832,147.5452,148.0239,15099.0
2024-12-26 09:35:00,148.41,148.54,148.36,148.4,2200.0,148.0039,148.1336,147.9541,147.9939,2200.0
2024-12-26 09:40:00,148.5,148.64,148.45,148.51,2557.0,148.0937,148.2333,148.0438,148.1036,2557.0
2024-12-26 09:45:00,148.55,148.67,148.54,148.54,2066.0,148.1435,148.2632,148.1336,148.1336,2066.0
2024-12-26 09:50:00,148.54,148.66,148.44,148.66,3414.0,148.1336,148.2532,148.0338,148.2532,3414.0
2024-12-26 09:55:00,148.6,148.78,148.52,148.78,1767.0,148.1934,148.3729,148.1136,148.3729,1767.0
2024-12-26 10:00:00,148.81,148.92,148.63,148.83,3154.0,148.4028,148.5125,148.2233,148.4228,3154.0
2024-12-26 10:05:00,148.93,148.98,148.87,148.92,2964.0,148.5225,148.5724,148.4627,148.5125,2964.0
2024-12-26 10:10:00,148.97,148.97,148.76,148.89,3169.0,148.5624,148.5624,148.353,148.4826,3169.0
2024-12-26 10:15:00,148.86,148.93,148.7,148.76,3392.0,148.4527,148.5225,148.2931,148.353,3392.0
2024-12-26 10:20:00,148.76,148.93,148.76,148.92,3199.0,148.353,148.5225,148.353,148.5125,3199.0
2024-12-26 10:25:00,148.93,149.02,148.81,148.95,4659.0,148.5225,148.6122,148.4028,148.5424,4659.0
2024-12-26 10:30:00,148.93,149.0,148.83,148.88,3450.0,148.5225,148.5923,148.4228,148.4726,3450.0
2024-12-26 10:35:00,148.86,148.95,148.84,148.92,2300.0,148.4527,148.5424,148.4327,148.5125,2300.0
2024-12-26 10:40:00,148.93,148.93,148.8,148.87,2530.0,148.5225,148.5225,148.3929,148.4627,2530.0
2024-12-26 10:45:00,148.78,149.01,148.78,149.0,2675.0,148.3729,148.6023,148.3729,148.5923,2675.0
2024-12-26 10:50:00,149.0,149.08,148.97,149.07,1965.0,148.5923,148.6721,148.5624,148.6621,1965.0
2024-12-26 10:55:00,149.05,149.22,149.04,149.15,3339.0,148.6422,148.8117,148.6322,148.7419,3339.0
2024-12-26 11:00:00,149.14,149.21,149.12,149.17,2525.0,148.7319,148.8017,148.712,148.7618,2525.0
2024-12-26 11:05:00,149.17,149.17,149.02,149.05,4027.0,148.7618,148.7618,148.6122,148.6422,4027.0
2024-12-26 11:10:00,149.06,149.11,149.02,149.07,5717.0,148.6521,148.702,148.6122,148.6621,5717.0
2024-12-26 11:15:00,149.07,149.07,149.02,149.03,1590.0,148.6621,148.6621,148.6122,148.6222,1590.0
2024-12-26 11:20:00,149.03,149.04,148.96,148.98,4206.0,148.6222,148.6322,148.5524,148.5724,4206.0
2024-12-26 11:25:00,149.0,149.09,148.95,149.03,1510.0,148.5923,148.6821,148.5424,148.6222,1510.0
2024-12-26 11:30:00,149.08,149.3,149.08,149.18,4219.0,148.6721,148.8915,148.6721,148.7718,4219.0
2024-12-26 11:35:00,149.23,149.32,148.0,149.07,58135.0,148.8217,148.9114,147.595,148.6621,58135.0
2024-12-26 11:40:00,149.12,149.27,149.08,149.27,5837.0,148.712,148.8616,148.6721,148.8616,5837.0
2024-12-26 11:45:00,149.33,149.33,149.11,149.11,5775.0,148.9214,148.9214,148.702,148.702,5775.0
2024-12-26 11:50:00,149.14,149.28,149.08,149.17,4593.0,148.7319,148.8715,148.6721,148.7618,4593.0
2024-12-26 11:55:00,149.13,149.19,149.13,149.15,1869.0,148.7219,148.7818,148.7219,148.7419,1869.0
2024-12-26 12:00:00,149.12,149.13,149.07,149.12,1947.0,148.712,148.7219,148.6621,148.712,1947.0
2024-12-26 12:05:00,149.05,149.05,148.81,148.85,3121.0,148.6422,148.6422,148.4028,148.4427,3121.0
2024-12-26 12:10:00,148.87,148.91,148.8,148.81,2499.0,148.4627,148.5025,148.3929,148.4028,2499.0
2024-12-26 12:15:00,148.81,148.85,148.79,148.8,2637.0,148.4028,148.4427,148.3829,148.3929,2637.0
2024-12-26 12:20:00,148.81,148.82,148.69,148.69,3586.0,148.4028,148.4128,148.2832,148.2832,3586.0
2024-12-26 12:25:00,148.67,148.67,148.55,148.64,2566.0,148.2632,148.2632,148.1435,148.2333,2566.0
2024-12-26 12:30:00,148.68,148.76,148.68,148.72,1220.0,148.2732,148.353,148.2732,148.3131,1220.0
2024-12-26 12:35:00,148.68,148.76,148.64,148.64,2357.0,148.2732,148.353,148.2333,148.2333,2357.0
2024-12-26 12:40:00,148.66,148.66,148.62,148.62,286.0,148.2532,148.2532,148.2133,148.2133,286.0
2024-12-26 12:45:00,148.68,148.69,148.5,148.63,6768.0,148.2732,148.2832,148.0937,148.2233,6768.0
2024-12-26 12:50:00,148.56,148.57,148.53,148.56,800.0,148.1535,148.1635,148.1236,148.1535,800.0
2024-12-26 12:55:00,148.61,148.61,148.48,148.53,1930.0,148.2034,148.2034,148.0737,148.1236,1930.0
2024-12-26 13:00:00,148.61,148.66,148.61,148.66,814.0,148.2034,148.2532,148.2034,148.2532,814.0
2024-12-26 13:05:00,148.63,148.64,148.59,148.64,2074.0,148.2233,148.2333,148.1834,148.2333,2074.0
2024-12-26 13:10:00,148.61,148.61,148.51,148.51,1140.0,148.2034,148.2034,148.1036,148.1036,1140.0
2024-12-26 13:15:00,148.56,148.68,148.52,148.68,1907.0,148.1535,148.2732,148.1136,148.2732,1907.0
2024-12-26 13:20:00,148.71,148.73,148.65,148.72,1638.0,148.3031,148.323,148.2433,148.3131,1638.0
2024-12-26 13:25:00,148.72,148.77,148.72,148.76,1600.0,148.3131,148.3629,148.3131,148.353,1600.0
2024-12-26 13:30:00,148.69,148.69,148.58,148.58,2867.0,148.2832,148.2832,148.1735,148.1735,2867.0
2024-12-26 13:35:00,148.57,148.8,148.57,148.8,3834.0,148.1635,148.3929,148.1635,148.3929,3834.0
2024-12-26 13:40:00,148.77,148.8,148.68,148.68,1567.0,148.3629,148.3929,148.2732,148.2732,1567.0
2024-12-26 13:45:00,148.7,148.83,148.68,148.83,1478.0,148.2931,148.4228,148.2732,148.4228,1478.0
2024-12-26 13:50:00,148.82,148.88,148.82,148.87,3157.0,148.4128,148.4726,148.4128,148.4627,3157.0
2024-12-26 13:55:00,148.86,148.86,148.67,148.71,1550.0,148.4527,148.4527,148.2632,148.3031,1550.0
2024-12-26 14:00:00,148.69,148.77,148.69,148.71,3135.0,148.2832,148.3629,148.2832,148.3031,3135.0
2024-12-26 14:05:00,148.71,148.76,148.65,148.76,2668.0,148.3031,148.353,148.2433,148.353,2668.0
2024-12-26 14:10:00,148.78,148.85,148.78,148.84,1000.0,148.3729,148.4427,148.3729,148.4327,1000.0
2024-12-26 14:15:00,148.84,148.96,148.81,148.96,3500.0,148.4327,148.5524,148.4028,148.5524,3500.0
2024-12-26 14:20:00,148.91,148.96,148.87,148.91,3305.0,148.5025,148.5524,148.4627,148.5025,3305.0
2024-12-26 14:25:00,148.88,148.91,148.84,148.85,2259.0,148.4726,148.5025,148.4327,148.4427,2259.0
2024-12-26 14:30:00,148.84,148.9,148.84,148.88,3185.0,148.4327,148.4926,148.4327,148.4726,3185.0
2024-12-26 14:35:00,148.88,148.96,148.87,148.91,3747.0,148.4726,148.5524,148.4627,148.5025,3747.0
2024-12-26 14:40:00,148.94,149.15,148.94,149.15,4604.0,148.5325,148.7419,148.5325,148.7419,4604.0
2024-12-26 14:45:00,149.14,149.2,149.11,149.17,4447.0,148.7319,148.7918,148.702,148.7618,4447.0
2024-12-26 14:50:00,149.14,149.18,149.06,149.1,2600.0,148.7319,148.7718,148.6521,148.692,2600.0
2024-12-26 14:55:00,149.13,149.13,149.08,149.09,1500.0,148.7219,148.7219,148.6721,148.6821,1500.0
2024-12-26 15:00:00,149.1,149.12,149.05,149.1,2622.0,148.692,148.712,148.6422,148.692,2622.0
2024-12-26 15:05:00,149.08,149.17,149.08,149.15,5041.0,148.6721,148.7618,148.6721,148.7419,5041.0
2024-12-26 15:10:00,149.12,149.12,148.97,148.97,3667.0,148.712,148.712,148.5624,148.5624,3667.0
2024-12-26 15:15:00,148.99,149.01,148.94,148.96,3169.0,148.5823,148.6023,148.5325,148.5524,3169.0
2024-12-26 15:20:00,148.91,149.0,148.89,149.0,2495.0,148.5025,148.5923,148.4826,148.5923,2495.0
2024-12-26 15:25:00,149.0,149.07,148.99,149.07,2803.0,148.5923,148.6621,148.5823,148.6621,2803.0
2024-12-26 15:30:00,149.09,149.09,149.0,149.02,4130.0,148.6821,148.6821,148.5923,148.6122,4130.0
2024-12-26 15:35:00,149.07,149.11,149.05,149.11,2661.0,148.6621,148.702,148.6422,148.702,2661.0
2024-12-26 15:40:00,149.08,149.12,148.99,149.04,4962.0,148.6721,148.712,148.5823,148.6322,4962.0
2024-12-26 15:45:00,149.04,149.14,149.02,149.04,2736.0,148.6322,148.7319,148.6122,148.6322,2736.0
2024-12-26 15:50:00,149.06,149.49,149.06,149.36,21239.0,148.6521,149.081,148.6521,148.9513,21239.0
2024-12-26 15:55:00,149.32,149.32,149.02,149.02,44040.0,148.9114,148.9114,148.6122,148.6122,44040.0
2024-12-27 09:30:00,148.46,148.68,148.09,148.67,15354.0,148.0538,148.2732,147.6848,148.2632,15354.0
2024-12-27 09:35:00,148.63,148.63,148.07,148.36,4261.0,148.2233,148.2233,147.6648,147.9541,4261.0
2024-12-27 09:40:00,148.37,148.61,148.28,148.53,6053.0,147.964,148.2034,147.8743,148.1236,6053.0
2024-12-27 09:45:00,148.62,148.85,148.6,148.82,6820.0,148.2133,148.4427,148.1934,148.4128,6820.0
2024-12-27 09:50:00,148.8,148.84,148.77,148.77,1595.0,148.3929,148.4327,148.3629,148.3629,1595.0
2024-12-27 09:55:00,148.79,148.85,148.68,148.69,2921.0,148.3829,148.4427,148.2732,148.2832,2921.0
2024-12-27 10:00:00,148.69,148.69,148.05,148.05,4647.0,148.2832,148.2832,147.6449,147.6449,4647.0
2024-12-27 10:05:00,147.98,148.05,147.6,147.92,8471.0,147.5751,147.6449,147.1961,147.5153,8471.0
2024-12-27 10:10:00,147.88,147.89,147.65,147.65,2515.0,147.4754,147.4853,147.246,147.246,2515.0
2024-12-27 10:15:00,147.68,147.7,147.48,147.48,5255.0,147.2759,147.2959,147.0765,147.0765,5255.0
2024-12-27 10:20:00,147.5,147.8,147.37,147.59,6079.0,147.0964,147.3956,146.9668,147.1862,6079.0
2024-12-27 10:25:00,147.48,147.54,147.45,147.53,1006.0,147.0765,147.1363,147.0465,147.1263,1006.0
2024-12-27 10:30:00,147.47,147.5,147.25,147.26,2836.0,147.0665,147.0964,146.8471,146.8571,2836.0
2024-12-27 10:35:00,147.31,147.45,147.31,147.39,2086.0,146.9069,147.0465,146.9069,146.9867,2086.0
2024-12-27 10:40:00,147.4,147.58,147.4,147.58,3042.0,146.9967,147.1762,146.9967,147.1762,3042.0
2024-12-27 10:45:00,147.67,147.67,147.48,147.62,1800.0,147.2659,147.2659,147.0765,147.2161,1800.0
2024-12-27 10:50:00,147.62,147.83,147.58,147.75,6611.0,147.2161,147.4255,147.1762,147.3457,6611.0
2024-12-27 10:55:00,147.71,147.71,147.5,147.56,1708.0,147.3058,147.3058,147.0964,147.1562,1708.0
2024-12-27 11:00:00,147.52,147.52,147.28,147.28,3251.0,147.1164,147.1164,146.877,146.877,3251.0
2024-12-27 11:05:00,147.35,147.36,147.25,147.25,1900.0,146.9468,146.9568,146.8471,146.8471,1900.0
2024-12-27 11:10:00,147.31,147.36,147.29,147.29,2880.0,146.9069,146.9568,146.887,146.887,2880.0
2024-12-27 11:15:00,147.29,147.47,147.29,147.42,2818.0,146.887,147.0665,146.887,147.0166,2818.0
2024-12-27 11:20:00,147.44,147.59,147.44,147.59,1510.0,147.0366,147.1862,147.0366,147.1862,1510.0
2024-12-27 11:25:00,147.62,147.87,147.61,147.87,1962.0,147.2161,147.4654,147.2061,147.4654,1962.0
2024-12-27 11:30:00,147.85,147.99,147.83,147.99,1212.0,147.4454,147.5851,147.4255,147.5851,1212.0
2024-12-27 11:35:00,147.84,147.84,147.61,147.61,4210.0,147.4355,147.4355,147.2061,147.2061,4210.0
2024-12-27 11:40:00,147.66,147.66,147.33,147.33,3367.0,147.256,147.256,146.9269,146.9269,3367.0
2024-12-27 11:45:00,147.25,147.43,147.25,147.27,2575.0,146.8471,147.0266,146.8471,146.867,2575.0
2024-12-27 11:50:00,147.26,147.26,147.03,147.1,2300.0,146.8571,146.8571,146.6277,146.6975,2300.0
2024-12-27 11:55:00,147.11,147.19,147.09,147.16,1467.0,146.7075,146.7873,146.6875,146.7573,1467.0
2024-12-27 12:00:00,147.22,147.32,147.17,147.32,1450.0,146.8172,146.9169,146.7673,146.9169,1450.0
2024-12-27 12:05:00,147.22,147.35,147.19,147.34,1815.0,146.8172,146.9468,146.7873,146.9368,1815.0
2024-12-27 12:10:00,147.4,147.43,147.36,147.36,1261.0,146.9967,147.0266,146.9568,146.9568,1261.0
2024-12-27 12:15:00,147.4,147.4,147.31,147.31,1300.0,146.9967,146.9967,146.9069,146.9069,1300.0
2024-12-27 12:20:00,147.28,147.28,147.15,147.23,800.0,146.877,146.877,146.7474,146.8271,800.0
2024-12-27 12:25:00,147.25,147.34,147.21,147.21,2693.0,146.8471,146.9368,146.8072,146.8072,2693.0
2024-12-27 12:30:00,147.22,147.38,147.22,147.31,1806.0,146.8172,146.9767,146.8172,146.9069,1806.0
2024-12-27 12:35:00,147.21,147.24,147.11,147.11,1414.0,146.8072,146.8371,146.7075,146.7075,1414.0
2024-12-27 12:40:00,147.09,147.23,147.09,147.21,2249.0,146.6875,146.8271,146.6875,146.8072,2249.0
2024-12-27 12:45:00,147.25,147.28,147.2,147.2,1863.0,146.8471,146.877,146.7972,146.7972,1863.0
2024-12-27 12:50:00,147.28,147.43,147.28,147.43,2074.0,146.877,147.0266,146.877,147.0266,2074.0
2024-12-27 12:55:00,147.45,147.53,147.45,147.45,1279.0,147.0465,147.1263,147.0465,147.0465,1279.0
2024-12-27 13:00:00,147.5,147.54,147.43,147.45,3616.0,147.0964,147.1363,147.0266,147.0465,3616.0
2024-12-27 13:05:00,147.47,147.52,147.4,147.42,1700.0,147.0665,147.1164,146.9967,147.0166,1700.0
2024-12-27 13:10:00,147.41,147.49,147.41,147.44,3642.0,147.0067,147.0864,147.0067,147.0366,3642.0
2024-12-27 13:15:00,147.47,147.57,147.43,147.44,2434.0,147.0665,147.1662,147.0266,147.0366,2434.0
2024-12-27 13:20:00,147.49,147.5,147.44,147.44,2950.0,147.0864,147.0964,147.0366,147.0366,2950.0
2024-12-27 13:25:00,147.44,147.56,147.41,147.42,1622.0,147.0366,147.1562,147.0067,147.0166,1622.0
2024-12-27 13:30:00,147.38,147.59,147.38,147.58,1300.0,146.9767,147.1862,146.9767,147.1762,1300.0
2024-12-27 13:35:00,147.58,147.7,147.58,147.59,2909.0,147.1762,147.2959,147.1762,147.1862,2909.0
2024-12-27 13:40:00,147.6,147.73,147.6,147.69,3308.0,147.1961,147.3258,147.1961,147.2859,3308.0
2024-12-27 13:45:00,147.7,147.75,147.6,147.73,2944.0,147.2959,147.3457,147.1961,147.3258,2944.0
2024-12-27 13:50:00,147.74,147.96,147.67,147.88,2217.0,147.3358,147.5551,147.2659,147.4754,2217.0
2024-12-27 13:55:00,147.97,147.97,147.83,147.83,2341.0,147.5651,147.5651,147.4255,147.4255,2341.0
2024-12-27 14:00:00,147.87,147.88,147.78,147.88,2920.0,147.4654,147.4754,147.3756,147.4754,2920.0
2024-12-27 14:05:00,147.9,147.98,147.88,147.98,1000.0,147.4953,147.5751,147.4754,147.5751,1000.0
2024-12-27 14:10:00,147.99,148.3,147.93,148.1,10081.0,147.5851,147.8942,147.5252,147.6948,10081.0
2024-12-27 14:15:00,148.15,148.2,148.13,148.17,2253.0,147.7446,147.7945,147.7247,147.7646,2253.0
2024-12-27 14:20:00,148.21,148.22,148.16,148.16,2061.0,147.8045,147.8144,147.7546,147.7546,2061.0
2024-12-27 14:25:00,148.21,148.28,148.13,148.19,3829.0,147.8045,147.8743,147.7247,147.7845,3829.0
2024-12-27 14:30:00,148.09,148.2,148.09,148.2,3800.0,147.6848,147.7945,147.6848,147.7945,3800.0
2024-12-27 14:35:00,148.19,148.25,148.17,148.19,1322.0,147.7845,147.8444,147.7646,147.7845,1322.0
2024-12-27 14:40:00,148.24,148.27,148.17,148.2,2095.0,147.8344,147.8643,147.7646,147.7945,2095.0
2024-12-27 14:45:00,148.22,148.4,148.22,148.29,8071.0,147.8144,147.9939,147.8144,147.8842,8071.0
2024-12-27 14:50:00,148.3,148.32,148.21,148.31,2561.0,147.8942,147.9142,147.8045,147.9042,2561.0
2024-12-27 14:55:00,148.28,148.47,148.28,148.46,3866.0,147.8743,148.0638,147.8743,148.0538,3866.0
2024-12-27 15:00:00,148.4,148.4,148.2,148.23,1332.0,147.9939,147.9939,147.7945,147.8244,1332.0
2024-12-27 15:05:00,148.27,148.29,148.15,148.29,3461.0,147.8643,147.8842,147.7446,147.8842,3461.0
2024-12-27 15:10:00,148.25,148.26,147.94,148.0,3398.0,147.8444,147.8543,147.5352,147.595,3398.0
2024-12-27 15:15:00,148.01,148.04,147.89,147.89,2936.0,147.605,147.6349,147.4853,147.4853,2936.0
2024-12-27 15:20:00,147.93,148.04,147.86,147.97,4078.0,147.5252,147.6349,147.4554,147.5651,4078.0
2024-12-27 15:25:00,147.93,148.03,147.93,148.01,3939.0,147.5252,147.625,147.5252,147.605,3939.0
2024-12-27 15:30:00,147.97,148.03,147.86,147.95,7945.0,147.5651,147.625,147.4554,147.5452,7945.0
2024-12-27 15:35:00,147.86,147.87,147.8,147.82,4183.0,147.4554,147.4654,147.3956,147.4155,4183.0
2024-12-27 15:40:00,147.82,147.82,147.5,147.63,18225.0,147.4155,147.4155,147.0964,147.2261,18225.0
2024-12-27 15:45:00,147.64,147.77,147.52,147.74,17525.0,147.236,147.3657,147.1164,147.3358,17525.0
2024-12-27 15:50:00,147.79,148.25,147.76,148.09,39986.0,147.3856,147.8444,147.3557,147.6848,39986.0
2024-12-27 15:55:00,148.21,148.26,148.02,148.12,86462.0,147.8045,147.8543,147.615,147.7147,86462.0
2024-12-30 09:30:00,147.08,147.49,146.28,146.73,17258.0,146.6776,147.0864,145.8797,146.3285,17258.0
2024-12-30 09:35:00,146.71,146.79,146.06,146.17,7078.0,146.3086,146.3884,145.6603,145.77,7078.0
2024-12-30 09:40:00,146.16,146.27,145.76,145.97,4219.0,145.7601,145.8698,145.3612,145.5706,4219.0
2024-12-30 09:45:00,146.0,146.03,145.87,145.87,4599.0,145.6005,145.6304,145.4709,145.4709,4599.0
2024-12-30 09:50:00,145.82,145.84,145.55,145.55,6714.0,145.421,145.4409,145.1517,145.1517,6714.0
2024-12-30 09:55:00,145.63,145.8,145.12,145.33,10125.0,145.2315,145.4011,144.7229,144.9323,10125.0
2024-12-30 10:00:00,145.33,145.53,145.23,145.42,7748.0,144.9323,145.1318,144.8326,145.0221,7748.0
2024-12-30 10:05:00,145.48,145.65,145.48,145.62,8106.0,145.0819,145.2515,145.0819,145.2216,8106.0
2024-12-30 10:10:00,145.64,145.72,145.43,145.69,8821.0,145.2415,145.3213,145.0321,145.2914,8821.0
2024-12-30 10:15:00,145.75,145.75,145.37,145.37,2799.0,145.3512,145.3512,144.9722,144.9722,2799.0
2024-12-30 10:20:00,145.38,145.54,145.31,145.34,5379.0,144.9822,145.1418,144.9124,144.9423,5379.0
2024-12-30 10:25:00,145.34,145.49,145.3,145.35,6123.0,144.9423,145.0919,144.9024,144.9523,6123.0
2024-12-30 10:30:00,145.32,145.47,145.2,145.2,7423.0,144.9224,145.072,144.8027,144.8027,7423.0
2024-12-30 10:35:00,145.29,145.58,145.06,145.58,4516.0,144.8925,145.1817,144.6631,145.1817,4516.0
2024-12-30 10:40:00,145.62,145.69,145.48,145.64,3010.0,145.2216,145.2914,145.0819,145.2415,3010.0
2024-12-30 10:45:00,145.7,145.81,145.62,145.63,3099.0,145.3013,145.411,145.2216,145.2315,3099.0
2024-12-30 10:50:00,145.62,145.67,145.53,145.53,3301.0,145.2216,145.2714,145.1318,145.1318,3301.0
2024-12-30 10:55:00,145.59,145.72,145.59,145.72,3310.0,145.1916,145.3213,145.1916,145.3213,3310.0
2024-12-30 11:00:00,145.76,145.82,145.67,145.78,2928.0,145.3612,145.421,145.2714,145.3811,2928.0
2024-12-30 11:05:00,145.84,145.89,145.82,145.87,3255.0,145.4409,145.4908,145.421,145.4709,3255.0
2024-12-30 11:10:00,145.87,145.98,145.86,145.98,8616.0,145.4709,145.5806,145.4609,145.5806,8616.0
2024-12-30 11:15:00,145.97,146.25,145.96,146.25,6418.0,145.5706,145.8498,145.5606,145.8498,6418.0
2024-12-30 11:20:00,146.22,146.26,146.14,146.25,2802.0,145.8199,145.8598,145.7401,145.8498,2802.0
2024-12-30 11:25:00,146.25,146.5,146.24,146.5,7631.0,145.8498,146.0991,145.8399,146.0991,7631.0
2024-12-30 11:30:00,146.5,146.65,146.49,146.59,5365.0,146.0991,146.2487,146.0892,146.1889,5365.0
2024-12-30 11:35:00,146.6,146.71,146.51,146.62,3660.0,146.1989,146.3086,146.1091,146.2188,3660.0
2024-12-30 11:40:00,146.59,146.78,146.58,146.72,3892.0,146.1889,146.3784,146.1789,146.3185,3892.0
2024-12-30 11:45:00,146.7,146.76,146.5,146.51,3365.0,146.2986,146.3584,146.0991,146.1091,3365.0
2024-12-30 11:50:00,146.52,146.6,146.41,146.59,2094.0,146.1191,146.1989,146.0094,146.1889,2094.0
2024-12-30 11:55:00,146.51,146.86,146.51,146.83,2540.0,146.1091,146.4582,146.1091,146.4282,2540.0
2024-12-30 12:00:00,146.83,146.92,146.79,146.88,4647.0,146.4282,146.518,146.3884,146.4781,4647.0
2024-12-30 12:05:00,146.87,146.88,146.72,146.85,1600.0,146.4681,146.4781,146.3185,146.4482,1600.0
2024-12-30 12:10:00,146.87,147.0,146.87,146.93,4519.0,146.4681,146.5978,146.4681,146.528,4519.0
2024-12-30 12:15:00,146.86,146.86,146.75,146.81,1570.0,146.4582,146.4582,146.3485,146.4083,1570.0
2024-12-30 12:20:00,146.81,147.02,146.78,147.0,5947.0,146.4083,146.6177,146.3784,146.5978,5947.0
2024-12-30 12:25:00,146.98,147.08,146.97,146.97,3026.0,146.5778,146.6776,146.5679,146.5679,3026.0
2024-12-30 12:30:00,146.97,147.05,146.94,147.05,1302.0,146.5679,146.6476,146.5379,146.6476,1302.0
2024-12-30 12:35:00,147.02,147.03,146.96,146.96,1900.0,146.6177,146.6277,146.5579,146.5579,1900.0
2024-12-30 12:40:00,146.97,147.06,146.9,147.05,4565.0,146.5679,146.6576,146.498,146.6476,4565.0
2024-12-30 12:45:00,147.04,147.04,146.9,147.0,2283.0,146.6377,146.6377,146.498,146.5978,2283.0
2024-12-30 12:50:00,146.97,147.0,146.85,146.85,2774.0,146.5679,146.5978,146.4482,146.4482,2774.0
2024-12-30 12:55:00,146.86,147.05,146.74,147.04,2163.0,146.4582,146.6476,146.3385,146.6377,2163.0
2024-12-30 13:00:00,147.06,147.06,146.87,146.87,2526.0,146.6576,146.6576,146.4681,146.4681,2526.0
2024-12-30 13:05:00,146.86,146.94,146.81,146.92,2461.0,146.4582,146.5379,146.4083,146.518,2461.0
2024-12-30 13:10:00,146.92,147.09,146.91,147.04,2351.0,146.518,146.6875,146.508,146.6377,2351.0
2024-12-30 13:15:00,147.02,147.07,146.9,146.93,2564.0,146.6177,146.6676,146.498,146.528,2564.0
2024-12-30 13:20:00,146.97,147.02,146.9,146.93,2887.0,146.5679,146.6177,146.498,146.528,2887.0
2024-12-30 13:25:00,146.91,146.99,146.79,146.99,4702.0,146.508,146.5878,146.3884,146.5878,4702.0
2024-12-30 13:30:00,146.96,147.03,146.93,146.97,2200.0,146.5579,146.6277,146.528,146.5679,2200.0
2024-12-30 13:35:00,147.05,147.08,146.89,147.0,3073.0,146.6476,146.6776,146.4881,146.5978,3073.0
2024-12-30 13:40:00,146.97,147.13,146.97,147.1,3400.0,146.5679,146.7274,146.5679,146.6975,3400.0
2024-12-30 13:45:00,147.07,147.09,147.03,147.09,1310.0,146.6676,146.6875,146.6277,146.6875,1310.0
2024-12-30 13:50:00,147.08,147.17,147.0,147.1,3381.0,146.6776,146.7673,146.5978,146.6975,3381.0
2024-12-30 13:55:00,147.09,147.16,147.03,147.03,2648.0,146.6875,146.7573,146.6277,146.6277,2648.0
2024-12-30 14:00:00,147.05,147.06,147.0,147.02,2071.0,146.6476,146.6576,146.5978,146.6177,2071.0
2024-12-30 14:05:00,147.02,147.07,146.86,146.9,2704.0,146.6177,146.6676,146.4582,146.498,2704.0
2024-12-30 14:10:00,146.94,146.97,146.74,146.8,4798.0,146.5379,146.5679,146.3385,146.3983,4798.0
2024-12-30 14:15:00,146.85,146.88,146.8,146.81,3488.0,146.4482,146.4781,146.3983,146.4083,3488.0
2024-12-30 14:20:00,146.77,146.81,146.69,146.81,4704.0,146.3684,146.4083,146.2886,146.4083,4704.0
2024-12-30 14:25:00,146.86,146.93,146.86,146.88,3200.0,146.4582,146.528,146.4582,146.4781,3200.0
2024-12-30 14:30:00,146.86,147.04,146.83,146.94,3455.0,146.4582,146.6377,146.4282,146.5379,3455.0
2024-12-30 14:35:00,146.94,146.94,146.86,146.87,3240.0,146.5379,146.5379,146.4582,146.4681,3240.0
2024-12-30 14:40:00,146.87,146.96,146.84,146.88,6210.0,146.4681,146.5579,146.4382,146.4781,6210.0
2024-12-30 14:45:00,146.91,147.12,146.91,147.08,4375.0,146.508,146.7174,146.508,146.6776,4375.0
2024-12-30 14:50:00,147.05,147.12,147.04,147.08,3149.0,146.6476,146.7174,146.6377,146.6776,3149.0
2024-12-30 14:55:00,147.08,147.12,147.05,147.08,3897.0,146.6776,146.7174,146.6476,146.6776,3897.0
2024-12-30 15:00:00,147.04,147.08,147.0,147.06,2427.0,146.6377,146.6776,146.5978,146.6576,2427.0
2024-12-30 15:05:00,147.01,147.12,146.92,146.97,7522.0,146.6077,146.7174,146.518,146.5679,7522.0
2024-12-30 15:10:00,146.99,147.12,146.96,147.11,3135.0,146.5878,146.7174,146.5579,146.7075,3135.0
2024-12-30 15:15:00,147.11,147.15,147.08,147.08,5169.0,146.7075,146.7474,146.6776,146.6776,5169.0
2024-12-30 15:20:00,147.07,147.07,146.86,146.98,8640.0,146.6676,146.6676,146.4582,146.5778,8640.0
2024-12-30 15:25:00,146.99,146.99,146.72,146.73,5311.0,146.5878,146.5878,146.3185,146.3285,5311.0
2024-12-30 15:30:00,146.76,146.84,146.74,146.75,5000.0,146.3584,146.4382,146.3385,146.3485,5000.0
2024-12-30 15:35:00,146.77,146.79,146.63,146.72,7787.0,146.3684,146.3884,146.2288,146.3185,7787.0
2024-12-30 15:40:00,146.69,146.83,146.59,146.71,6601.0,146.2886,146.4282,146.1889,146.3086,6601.0
2024-12-30 15:45:00,146.7,146.82,146.68,146.77,8316.0,146.2986,146.4183,146.2787,146.3684,8316.0
2024-12-30 15:50:00,146.75,146.91,146.66,146.67,12792.0,146.3485,146.508,146.2587,146.2687,12792.0
2024-12-30 15:55:00,146.71,146.82,146.45,146.5,73208.0,146.3086,146.4183,146.0493,146.0991,73208.0
2024-12-31 09:30:00,146.49,146.98,146.09,146.53,22712.0,146.0892,146.5778,145.6903,146.1291,22712.0
2024-12-31 09:35:00,146.55,146.62,146.4,146.55,4704.0,146.149,146.2188,145.9994,146.149,4704.0
2024-12-31 09:40:00,146.46,146.66,146.35,146.66,2338.0,146.0593,146.2587,145.9496,146.2587,2338.0
2024-12-31 09:45:00,146.62,147.0,146.59,146.69,14488.0,146.2188,146.5978,146.1889,146.2886,14488.0
2024-12-31 09:50:00,146.65,146.65,146.31,146.32,2000.0,146.2487,146.2487,145.9097,145.9196,2000.0
2024-12-31 09:55:00,146.35,146.56,146.35,146.43,4573.0,145.9496,146.159,145.9496,146.0293,4573.0
2024-12-31 10:00:00,146.5,146.78,146.5,146.7,4567.0,146.0991,146.3784,146.0991,146.2986,4567.0
2024-12-31 10:05:00,146.66,146.79,146.44,146.44,5298.0,146.2587,146.3884,146.0393,146.0393,5298.0
2024-12-31 10:10:00,146.46,146.76,146.4,146.71,3300.0,146.0593,146.3584,145.9994,146.3086,3300.0
2024-12-31 10:15:00,146.75,146.92,146.73,146.92,2913.0,146.3485,146.518,146.3285,146.518,2913.0
2024-12-31 10:20:00,146.92,147.06,146.89,147.06,3188.0,146.518,146.6576,146.4881,146.6576,3188.0
2024-12-31 10:25:00,147.1,147.1,146.83,146.84,4925.0,146.6975,146.6975,146.4282,146.4382,4925.0
2024-12-31 10:30:00,146.81,147.08,146.78,146.81,3362.0,146.4083,146.6776,146.3784,146.4083,3362.0
2024-12-31 10:35:00,146.76,147.0,146.76,147.0,3914.0,146.3584,146.5978,146.3584,146.5978,3914.0
2024-12-31 10:40:00,146.91,146.99,146.79,146.91,2666.0,146.508,146.5878,146.3884,146.508,2666.0
2024-12-31 10:45:00,146.91,147.03,146.82,146.82,6369.0,146.508,146.6277,146.4183,146.4183,6369.0
2024-12-31 10:50:00,146.85,146.97,146.85,146.89,2220.0,146.4482,146.5679,146.4482,146.4881,2220.0
2024-12-31 10:55:00,146.84,146.95,146.77,146.89,3000.0,146.4382,146.5479,146.3684,146.4881,3000.0
2024-12-31 11:00:00,146.88,146.88,146.52,146.6,4467.0,146.4781,146.4781,146.1191,146.1989,4467.0
2024-12-31 11:05:00,146.56,146.66,146.4,146.66,3932.0,146.159,146.2587,145.9994,146.2587,3932.0
2024-12-31 11:10:00,146.61,146.65,146.47,146.65,1107.0,146.2088,146.2487,146.0692,146.2487,1107.0
2024-12-31 11:15:00,146.59,146.73,146.53,146.63,4657.0,146.1889,146.3285,146.1291,146.2288,4657.0
2024-12-31 11:20:00,146.6,146.65,146.44,146.6,2200.0,146.1989,146.2487,146.0393,146.1989,2200.0
2024-12-31 11:25:00,146.56,146.59,146.52,146.59,1364.0,146.159,146.1889,146.1191,146.1889,1364.0
2024-12-31 11:30:00,146.52,146.55,146.38,146.4,2876.0,146.1191,146.149,145.9795,145.9994,2876.0
2024-12-31 11:35:00,146.4,146.5,146.37,146.44,3474.0,145.9994,146.0991,145.9695,146.0393,3474.0
2024-12-31 11:40:00,146.52,146.63,146.52,146.61,2900.0,146.1191,146.2288,146.1191,146.2088,2900.0
2024-12-31 11:45:00,146.66,146.66,146.5,146.55,2246.0,146.2587,146.2587,146.0991,146.149,2246.0
2024-12-31 11:50:00,146.56,146.59,146.48,146.57,2582.0,146.159,146.1889,146.0792,146.169,2582.0
2024-12-31 11:55:00,146.51,146.52,146.4,146.4,1634.0,146.1091,146.1191,145.9994,145.9994,1634.0
2024-12-31 12:00:00,146.45,146.45,146.3,146.31,2915.0,146.0493,146.0493,145.8997,145.9097,2915.0
2024-12-31 12:05:00,146.38,146.39,146.31,146.39,1000.0,145.9795,145.9894,145.9097,145.9894,1000.0
2024-12-31 12:10:00,146.41,146.44,146.25,146.29,1900.0,146.0094,146.0393,145.8498,145.8897,1900.0
2024-12-31 12:15:00,146.31,146.45,146.27,146.45,3024.0,145.9097,146.0493,145.8698,146.0493,3024.0
2024-12-31 12:20:00,146.51,146.52,146.14,146.2,6066.0,146.1091,146.1191,145.7401,145.8,6066.0
2024-12-31 12:25:00,146.17,146.2,146.07,146.11,2288.0,145.77,145.8,145.6703,145.7102,2288.0
2024-12-31 12:30:00,146.05,146.08,145.87,145.93,4812.0,145.6504,145.6803,145.4709,145.5307,4812.0
2024-12-31 12:35:00,145.89,146.0,145.88,145.98,2100.0,145.4908,145.6005,145.4808,145.5806,2100.0
2024-12-31 12:40:00,145.94,146.06,145.94,146.03,1500.0,145.5407,145.6603,145.5407,145.6304,1500.0
2024-12-31 12:45:00,146.01,146.08,145.96,145.96,1429.0,145.6105,145.6803,145.5606,145.5606,1429.0
2024-12-31 12:50:00,146.01,146.25,145.96,146.25,3852.0,145.6105,145.8498,145.5606,145.8498,3852.0
2024-12-31 12:55:00,146.22,146.48,146.2,146.48,3191.0,145.8199,146.0792,145.8,146.0792,3191.0
2024-12-31 13:00:00,146.43,146.51,146.4,146.49,2225.0,146.0293,146.1091,145.9994,146.0892,2225.0
2024-12-31 13:05:00,146.51,146.57,146.35,146.35,3713.0,146.1091,146.169,145.9496,145.9496,3713.0
2024-12-31 13:10:00,146.32,146.38,146.17,146.24,1849.0,145.9196,145.9795,145.77,145.8399,1849.0
2024-12-31 13:15:00,146.17,146.22,146.11,146.14,4078.0,145.77,145.8199,145.7102,145.7401,4078.0
2024-12-31 13:20:00,146.02,146.09,145.8,145.84,4841.0,145.6205,145.6903,145.4011,145.4409,4841.0
2024-12-31 13:25:00,145.81,145.88,145.73,145.84,9778.0,145.411,145.4808,145.3313,145.4409,9778.0
2024-12-31 13:30:00,145.78,146.09,145.78,146.05,5401.0,145.3811,145.6903,145.3811,145.6504,5401.0
2024-12-31 13:35:00,146.04,146.04,145.95,145.99,1467.0,145.6404,145.6404,145.5506,145.5905,1467.0
2024-12-31 13:40:00,146.15,146.18,146.07,146.15,912.0,145.7501,145.78,145.6703,145.7501,912.0
2024-12-31 13:45:00,146.15,146.31,146.12,146.27,4301.0,145.7501,145.9097,145.7202,145.8698,4301.0
2024-12-31 13:50:00,146.31,146.34,146.15,146.15,1201.0,145.9097,145.9396,145.7501,145.7501,1201.0
2024-12-31 13:55:00,146.15,146.21,146.1,146.1,1539.0,145.7501,145.8099,145.7002,145.7002,1539.0
2024-12-31 14:00:00,146.08,146.26,146.08,146.26,2349.0,145.6803,145.8598,145.6803,145.8598,2349.0
2024-12-31 14:05:00,146.28,146.5,146.28,146.5,1538.0,145.8797,146.0991,145.8797,146.0991,1538.0
2024-12-31 14:10:00,146.51,146.62,146.51,146.59,600.0,146.1091,146.2188,146.1091,146.1889,600.0
2024-12-31 14:15:00,146.62,146.62,146.34,146.34,3096.0,146.2188,146.2188,145.9396,145.9396,3096.0
2024-12-31 14:20:00,146.34,146.34,146.12,146.23,1957.0,145.9396,145.9396,145.7202,145.8299,1957.0
2024-12-31 14:25:00,146.2,146.33,146.13,146.13,1877.0,145.8,145.9296,145.7302,145.7302,1877.0
2024-12-31 14:30:00,146.13,146.23,146.13,146.18,900.0,145.7302,145.8299,145.7302,145.78,900.0
2024-12-31 14:35:00,146.25,146.36,146.24,146.33,2000.0,145.8498,145.9595,145.8399,145.9296,2000.0
2024-12-31 14:40:00,146.33,146.33,146.16,146.23,3617.0,145.9296,145.9296,145.7601,145.8299,3617.0
2024-12-31 14:45:00,146.23,146.28,146.2,146.27,1336.0,145.8299,145.8797,145.8,145.8698,1336.0
2024-12-31 14:50:00,146.18,146.41,146.18,146.37,2486.0,145.78,146.0094,145.78,145.9695,2486.0
2024-12-31 14:55:00,146.39,146.46,146.39,146.46,1294.0,145.9894,146.0593,145.9894,146.0593,1294.0
2024-12-31 15:00:00,146.44,146.49,146.4,146.4,2776.0,146.0393,146.0892,145.9994,145.9994,2776.0
2024-12-31 15:05:00,146.44,146.54,146.44,146.5,2236.0,146.0393,146.139,146.0393,146.0991,2236.0
2024-12-31 15:10:00,146.47,146.47,146.16,146.3,4596.0,146.0692,146.0692,145.7601,145.8997,4596.0
2024-12-31 15:15:00,146.26,146.38,146.22,146.29,3599.0,145.8598,145.9795,145.8199,145.8897,3599.0
2024-12-31 15:20:00,146.37,146.54,146.34,146.4,2306.0,145.9695,146.139,145.9396,145.9994,2306.0
2024-12-31 15:25:00,146.36,146.62,146.36,146.61,3218.0,145.9595,146.2188,145.9595,146.2088,3218.0
2024-12-31 15:30:00,146.64,146.67,146.42,146.51,3300.0,146.2388,146.2687,146.0194,146.1091,3300.0
2024-12-31 15:35:00,146.56,146.63,146.47,146.47,6250.0,146.159,146.2288,146.0692,146.0692,6250.0
2024-12-31 15:40:00,146.46,146.5,146.19,146.19,9029.0,146.0593,146.0991,145.79,145.79,9029.0
2024-12-31 15:45:00,146.23,146.51,146.23,146.46,5041.0,145.8299,146.1091,145.8299,146.0593,5041.0
2024-12-31 15:50:00,146.45,146.57,146.3,146.3,10489.0,146.0493,146.169,145.8997,145.8997,10489.0
2024-12-31 15:55:00,146.22,146.37,146.11,146.31,57862.0,145.8199,145.9695,145.7102,145.9097,57862.0
2025-01-02 09:30:00,147.36,147.75,146.65,146.69,20743.0,146.9568,147.3457,146.2487,146.2886,20743.0
2025-01-02 09:35:00,146.55,146.61,146.42,146.42,3040.0,146.149,146.2088,146.0194,146.0194,3040.0
2025-01-02 09:40:00,146.1,146.34,145.94,146.34,5579.0,145.7002,145.9396,145.5407,145.9396,5579.0
2025-01-02 09:45:00,146.29,146.83,146.29,146.72,13680.0,145.8897,146.4282,145.8897,146.3185,13680.0
2025-01-02 09:50:00,147.08,147.33,147.01,147.17,6789.0,146.6776,146.9269,146.6077,146.7673,6789.0
2025-01-02 09:55:00,147.1,147.24,147.06,147.11,2853.0,146.6975,146.8371,146.6576,146.7075,2853.0
2025-01-02 10:00:00,147.25,147.3,147.01,147.1,2857.0,146.8471,146.897,146.6077,146.6975,2857.0
2025-01-02 10:05:00,147.19,147.27,147.0,147.18,4943.0,146.7873,146.867,146.5978,146.7773,4943.0
2025-01-02 10:10:00,147.21,147.39,147.12,147.36,4707.0,146.8072,146.9867,146.7174,146.9568,4707.0
2025-01-02 10:15:00,147.39,147.42,146.92,146.92,4774.0,146.9867,147.0166,146.518,146.518,4774.0
2025-01-02 10:20:00,146.93,147.01,146.35,146.62,11088.0,146.528,146.6077,145.9496,146.2188,11088.0
2025-01-02 10:25:00,146.58,146.71,146.51,146.53,2679.0,146.1789,146.3086,146.1091,146.1291,2679.0
2025-01-02 10:30:00,146.51,146.55,146.33,146.49,6242.0,146.1091,146.149,145.9296,146.0892,6242.0
2025-01-02 10:35:00,146.4,146.47,146.18,146.28,2522.0,145.9994,146.0692,145.78,145.8797,2522.0
2025-01-02 10:40:00,146.21,146.36,146.12,146.3,2345.0,145.8099,145.9595,145.7202,145.8997,2345.0
2025-01-02 10:45:00,146.3,146.46,146.16,146.44,6435.0,145.8997,146.0593,145.7601,146.0393,6435.0
2025-01-02 10:50:00,146.39,146.54,146.3,146.49,4749.0,145.9894,146.139,145.8997,146.0892,4749.0
2025-01-02 10:55:00,146.43,146.59,146.34,146.34,2161.0,146.0293,146.1889,145.9396,145.9396,2161.0
2025-01-02 11:00:00,146.39,146.39,145.95,145.98,5967.0,145.9894,145.9894,145.5506,145.5806,5967.0
2025-01-02 11:05:00,146.06,146.15,145.98,146.09,4818.0,145.6603,145.7501,145.5806,145.6903,4818.0
2025-01-02 11:10:00,146.09,146.31,146.04,146.31,5012.0,145.6903,145.9097,145.6404,145.9097,5012.0
2025-01-02 11:15:00,146.28,146.43,146.24,146.34,5167.0,145.8797,146.0293,145.8399,145.9396,5167.0
2025-01-02 11:20:00,146.26,146.38,146.02,146.37,4649.0,145.8598,145.9795,145.6205,145.9695,4649.0
2025-01-02 11:25:00,146.37,146.47,146.32,146.34,4299.0,145.9695,146.0692,145.9196,145.9396,4299.0
2025-01-02 11:30:00,146.39,146.41,146.29,146.41,1600.0,145.9894,146.0094,145.8897,146.0094,1600.0
2025-01-02 11:35:00,146.33,146.47,146.3,146.37,6621.0,145.9296,146.0692,145.8997,145.9695,6621.0
2025-01-02 11:40:00,146.42,146.56,146.34,146.43,9606.0,146.0194,146.159,145.9396,146.0293,9606.0
2025-01-02 11:45:00,146.37,146.58,146.3,146.58,1981.0,145.9695,146.1789,145.8997,146.1789,1981.0
2025-01-02 11:50:00,146.58,146.58,146.22,146.28,5869.0,146.1789,146.1789,145.8199,145.8797,5869.0
2025-01-02 11:55:00,146.33,146.4,146.27,146.36,2530.0,145.9296,145.9994,145.8698,145.9595,2530.0
2025-01-02 12:00:00,146.34,146.47,146.33,146.47,1706.0,145.9396,146.0692,145.9296,146.0692,1706.0
2025-01-02 12:05:00,146.53,146.53,146.3,146.44,18267.0,146.1291,146.1291,145.8997,146.0393,18267.0
2025-01-02 12:10:00,146.44,146.51,146.33,146.48,12903.0,146.0393,146.1091,145.9296,146.0792,12903.0
2025-01-02 12:15:00,146.52,146.52,146.33,146.36,9683.0,146.1191,146.1191,145.9296,145.9595,9683.0
2025-01-02 12:20:00,146.36,146.36,146.17,146.28,2809.0,145.9595,145.9595,145.77,145.8797,2809.0
2025-01-02 12:25:00,146.25,146.42,146.15,146.15,4969.0,145.8498,146.0194,145.7501,145.7501,4969.0
2025-01-02 12:30:00,146.1,146.17,145.96,146.11,2634.0,145.7002,145.77,145.5606,145.7102,2634.0
2025-01-02 12:35:00,146.12,146.12,145.75,145.75,4113.0,145.7202,145.7202,145.3512,145.3512,4113.0
2025-01-02 12:40:00,145.77,145.84,145.69,145.69,1677.0,145.3711,145.4409,145.2914,145.2914,1677.0
2025-01-02 12:45:00,145.78,145.87,145.76,145.77,1500.0,145.3811,145.4709,145.3612,145.3711,1500.0
2025-01-02 12:50:00,145.65,145.91,145.61,145.77,2550.0,145.2515,145.5108,145.2116,145.3711,2550.0
2025-01-02 12:55:00,145.76,145.91,145.68,145.88,2367.0,145.3612,145.5108,145.2814,145.4808,2367.0
2025-01-02 13:00:00,145.82,145.82,145.58,145.61,3537.0,145.421,145.421,145.1817,145.2116,3537.0
2025-01-02 13:05:00,145.7,145.82,145.62,145.81,1876.0,145.3013,145.421,145.2216,145.411,1876.0
2025-01-02 13:10:00,145.77,145.8,145.56,145.56,1400.0,145.3711,145.4011,145.1617,145.1617,1400.0
2025-01-02 13:15:00,145.57,145.67,145.54,145.65,1892.0,145.1717,145.2714,145.1418,145.2515,1892.0
2025-01-02 13:20:00,145.68,145.73,145.53,145.53,4891.0,145.2814,145.3313,145.1318,145.1318,4891.0
2025-01-02 13:25:00,145.59,145.65,145.53,145.59,2827.0,145.1916,145.2515,145.1318,145.1916,2827.0
2025-01-02 13:30:00,145.52,145.54,145.31,145.44,3815.0,145.1218,145.1418,144.9124,145.042,3815.0
2025-01-02 13:35:00,145.47,145.67,145.39,145.55,2350.0,145.072,145.2714,144.9922,145.1517,2350.0
2025-01-02 13:40:00,145.56,145.73,145.48,145.72,3316.0,145.1617,145.3313,145.0819,145.3213,3316.0
2025-01-02 13:45:00,145.73,145.73,145.57,145.58,1785.0,145.3313,145.3313,145.1717,145.1817,1785.0
2025-01-02 13:50:00,145.5,145.5,145.4,145.42,2219.0,145.1019,145.1019,145.0022,145.0221,2219.0
2025-01-02 13:55:00,145.36,145.62,145.36,145.62,2845.0,144.9623,145.2216,144.9623,145.2216,2845.0
2025-01-02 14:00:00,145.65,145.75,145.54,145.75,3540.0,145.2515,145.3512,145.1418,145.3512,3540.0
2025-01-02 14:05:00,145.78,145.92,145.7,145.7,11460.0,145.3811,145.5207,145.3013,145.3013,11460.0
2025-01-02 14:10:00,145.75,145.76,145.59,145.59,3402.0,145.3512,145.3612,145.1916,145.1916,3402.0
2025-01-02 14:15:00,145.58,145.72,145.58,145.68,4030.0,145.1817,145.3213,145.1817,145.2814,4030.0
2025-01-02 14:20:00,145.68,145.85,145.58,145.85,6671.0,145.2814,145.4509,145.1817,145.4509,6671.0
2025-01-02 14:25:00,145.88,145.99,145.86,145.99,2785.0,145.4808,145.5905,145.4609,145.5905,2785.0
2025-01-02 14:30:00,145.99,146.0,145.84,145.84,4003.0,145.5905,145.6005,145.4409,145.4409,4003.0
2025-01-02 14:35:00,145.84,145.84,145.7,145.7,5163.0,145.4409,145.4409,145.3013,145.3013,5163.0
2025-01-02 14:40:00,145.73,145.82,145.64,145.69,6127.0,145.3313,145.421,145.2415,145.2914,6127.0
2025-01-02 14:45:00,145.69,145.93,145.61,145.85,3995.0,145.2914,145.5307,145.2116,145.4509,3995.0
2025-01-02 14:50:00,145.82,145.97,145.82,145.85,1300.0,145.421,145.5706,145.421,145.4509,1300.0
2025-01-02 14:55:00,145.8,145.8,145.59,145.59,3681.0,145.4011,145.4011,145.1916,145.1916,3681.0
2025-01-02 15:00:00,145.65,146.01,145.65,146.01,3143.0,145.2515,145.6105,145.2515,145.6105,3143.0
2025-01-02 15:05:00,146.05,146.05,145.95,145.95,3157.0,145.6504,145.6504,145.5506,145.5506,3157.0
2025-01-02 15:10:00,145.93,146.09,145.93,146.08,2227.0,145.5307,145.6903,145.5307,145.6803,2227.0
2025-01-02 15:15:00,146.05,146.05,145.97,146.0,8709.0,145.6504,145.6504,145.5706,145.6005,8709.0
2025-01-02 15:20:00,146.02,146.06,145.95,145.95,2358.0,145.6205,145.6603,145.5506,145.5506,2358.0
2025-01-02 15:25:00,146.0,146.02,145.93,145.96,5056.0,145.6005,145.6205,145.5307,145.5606,5056.0
2025-01-02 15:30:00,145.96,146.12,145.92,145.97,13294.0,145.5606,145.7202,145.5207,145.5706,13294.0
2025-01-02 15:35:00,145.93,145.93,145.65,145.79,32226.0,145.5307,145.5307,145.2515,145.3911,32226.0
2025-01-02 15:40:00,145.78,145.88,145.66,145.69,4400.0,145.3811,145.4808,145.2614,145.2914,4400.0
2025-01-02 15:45:00,145.69,145.81,145.65,145.72,8028.0,145.2914,145.411,145.2515,145.3213,8028.0
2025-01-02 15:50:00,145.75,145.97,145.67,145.8,14255.0,145.3512,145.5706,145.2714,145.4011,14255.0
2025-01-02 15:55:00,145.75,145.96,145.71,145.9,40114.0,145.3512,145.5606,145.3113,145.5008,40114.0
2025-01-03 09:30:00,146.67,147.77,146.2,146.42,18202.0,146.2687,147.3657,145.8,146.0194,18202.0
2025-01-03 09:35:00,146.52,146.83,146.49,146.7,7649.0,146.1191,146.4282,146.0892,146.2986,7649.0
2025-01-03 09:40:00,146.54,146.81,146.52,146.53,1602.0,146.139,146.4083,146.1191,146.1291,1602.0
2025-01-03 09:45:00,146.64,146.84,146.39,146.43,6638.0,146.2388,146.4382,145.9894,146.0293,6638.0
2025-01-03 09:50:00,146.42,146.43,145.91,146.02,7639.0,146.0194,146.0293,145.5108,145.6205,7639.0
2025-01-03 09:55:00,146.03,146.03,145.72,145.72,4073.0,145.6304,145.6304,145.3213,145.3213,4073.0
2025-01-03 10:00:00,145.65,145.8,145.58,145.71,8132.0,145.2515,145.4011,145.1817,145.3113,8132.0
2025-01-03 10:05:00,145.77,146.22,145.73,146.22,18469.0,145.3711,145.8199,145.3313,145.8199,18469.0
2025-01-03 10:10:00,146.36,146.47,146.25,146.34,3020.0,145.9595,146.0692,145.8498,145.9396,3020.0
2025-01-03 10:15:00,146.35,146.43,146.08,146.13,5545.0,145.9496,146.0293,145.6803,145.7302,5545.0
2025-01-03 10:20:00,145.98,146.25,145.98,146.25,1344.0,145.5806,145.8498,145.5806,145.8498,1344.0
2025-01-03 10:25:00,146.25,146.32,146.19,146.31,2082.0,145.8498,145.9196,145.79,145.9097,2082.0
2025-01-03 10:30:00,146.33,146.33,146.09,146.21,4846.0,145.9296,145.9296,145.6903,145.8099,4846.0
2025-01-03 10:35:00,146.21,146.29,146.03,146.15,11264.0,145.8099,145.8897,145.6304,145.7501,11264.0
2025-01-03 10:40:00,146.14,146.4,146.13,146.25,10114.0,145.7401,145.9994,145.7302,145.8498,10114.0
2025-01-03 10:45:00,146.26,146.3,146.03,146.21,7350.0,145.8598,145.8997,145.6304,145.8099,7350.0
2025-01-03 10:50:00,146.25,146.37,146.12,146.22,4319.0,145.8498,145.9695,145.7202,145.8199,4319.0
2025-01-03 10:55:00,146.22,146.27,146.13,146.21,2884.0,145.8199,145.8698,145.7302,145.8099,2884.0
2025-01-03 11:00:00,146.21,146.21,145.89,145.91,5316.0,145.8099,145.8099,145.4908,145.5108,5316.0
2025-01-03 11:05:00,145.88,145.88,145.67,145.77,3719.0,145.4808,145.4808,145.2714,145.3711,3719.0
2025-01-03 11:10:00,145.77,145.77,145.61,145.72,4780.0,145.3711,145.3711,145.2116,145.3213,4780.0
2025-01-03 11:15:00,145.71,145.82,145.64,145.76,5300.0,145.3113,145.421,145.2415,145.3612,5300.0
2025-01-03 11:20:00,145.83,145.97,145.8,145.95,6545.0,145.431,145.5706,145.4011,145.5506,6545.0
2025-01-03 11:25:00,145.86,146.16,145.86,146.1,4259.0,145.4609,145.7601,145.4609,145.7002,4259.0
2025-01-03 11:30:00,146.16,146.28,146.09,146.19,12165.0,145.7601,145.8797,145.6903,145.79,12165.0
2025-01-03 11:35:00,146.19,146.36,146.08,146.21,13380.0,145.79,145.9595,145.6803,145.8099,13380.0
2025-01-03 11:40:00,146.21,146.32,146.12,146.31,3428.0,145.8099,145.9196,145.7202,145.9097,3428.0
2025-01-03 11:45:00,146.25,146.31,146.23,146.23,6066.0,145.8498,145.9097,145.8299,145.8299,6066.0
2025-01-03 11:50:00,146.23,146.28,146.21,146.23,6671.0,145.8299,145.8797,145.8099,145.8299,6671.0
2025-01-03 11:55:00,146.28,146.29,146.19,146.21,4694.0,145.8797,145.8897,145.79,145.8099,4694.0
2025-01-03 12:00:00,146.17,146.22,146.13,146.14,8065.0,145.77,145.8199,145.7302,145.7401,8065.0
2025-01-03 12:05:00,146.2,146.21,146.11,146.17,3786.0,145.8,145.8099,145.7102,145.77,3786.0
2025-01-03 12:10:00,146.13,146.3,146.12,146.15,8989.0,145.7302,145.8997,145.7202,145.7501,8989.0
2025-01-03 12:15:00,146.15,146.24,146.08,146.08,6500.0,145.7501,145.8399,145.6803,145.6803,6500.0
2025-01-03 12:20:00,146.09,146.16,146.06,146.06,5277.0,145.6903,145.7601,145.6603,145.6603,5277.0
2025-01-03 12:25:00,146.06,146.2,146.06,146.19,5414.0,145.6603,145.8,145.6603,145.79,5414.0
2025-01-03 12:30:00,146.07,146.14,145.92,145.98,3536.0,145.6703,145.7401,145.5207,145.5806,3536.0
2025-01-03 12:35:00,146.12,146.17,146.05,146.17,2209.0,145.7202,145.77,145.6504,145.77,2209.0
2025-01-03 12:40:00,146.15,146.15,146.09,146.11,2037.0,145.7501,145.7501,145.6903,145.7102,2037.0
2025-01-03 12:45:00,146.07,146.14,146.0,146.14,4142.0,145.6703,145.7401,145.6005,145.7401,4142.0
2025-01-03 12:50:00,146.1,146.14,146.1,146.13,1000.0,145.7002,145.7401,145.7002,145.7302,1000.0
2025-01-03 12:55:00,146.15,146.18,146.07,146.07,1800.0,145.7501,145.78,145.6703,145.6703,1800.0
2025-01-03 13:00:00,146.06,146.08,146.03,146.03,3034.0,145.6603,145.6803,145.6304,145.6304,3034.0
2025-01-03 13:05:00,146.04,146.04,145.98,145.98,9362.0,145.6404,145.6404,145.5806,145.5806,9362.0
2025-01-03 13:10:00,145.97,145.99,145.95,145.99,2255.0,145.5706,145.5905,145.5506,145.5905,2255.0
2025-01-03 13:15:00,145.99,145.99,145.88,145.96,6992.0,145.5905,145.5905,145.4808,145.5606,6992.0
2025-01-03 13:20:00,146.0,146.05,145.99,146.01,2766.0,145.6005,145.6504,145.5905,145.6105,2766.0
2025-01-03 13:25:00,146.0,146.13,146.0,146.12,2849.0,145.6005,145.7302,145.6005,145.7202,2849.0
2025-01-03 13:30:00,146.19,146.19,146.1,146.1,2406.0,145.79,145.79,145.7002,145.7002,2406.0
2025-01-03 13:35:00,146.12,146.17,146.12,146.17,6376.0,145.7202,145.77,145.7202,145.77,6376.0
2025-01-03 13:40:00,146.17,146.19,146.11,146.12,1935.0,145.77,145.79,145.7102,145.7202,1935.0
2025-01-03 13:45:00,146.11,146.29,146.11,146.29,8940.0,145.7102,145.8897,145.7102,145.8897,8940.0
2025-01-03 13:50:00,146.25,146.25,146.19,146.23,4624.0,145.8498,145.8498,145.79,145.8299,4624.0
2025-01-03 13:55:00,146.23,146.27,146.16,146.2,4212.0,145.8299,145.8698,145.7601,145.8,4212.0
2025-01-03 14:00:00,146.13,146.22,146.11,146.22,3635.0,145.7302,145.8199,145.7102,145.8199,3635.0
2025-01-03 14:05:00,146.2,146.22,146.15,146.17,4205.0,145.8,145.8199,145.7501,145.77,4205.0
2025-01-03 14:10:00,146.16,146.17,146.08,146.11,7086.0,145.7601,145.77,145.6803,145.7102,7086.0
2025-01-03 14:15:00,146.1,146.25,146.09,146.25,4963.0,145.7002,145.8498,145.6903,145.8498,4963.0
2025-01-03 14:20:00,146.22,146.23,146.11,146.16,4841.0,145.8199,145.8299,145.7102,145.7601,4841.0
2025-01-03 14:25:00,146.16,146.29,146.15,146.28,9674.0,145.7601,145.8897,145.7501,145.8797,9674.0
2025-01-03 14:30:00,146.27,146.33,146.24,146.33,4811.0,145.8698,145.9296,145.8399,145.9296,4811.0
2025-01-03 14:35:00,146.3,146.33,146.28,146.3,2761.0,145.8997,145.9296,145.8797,145.8997,2761.0
2025-01-03 14:40:00,146.26,146.32,146.2,146.23,5039.0,145.8598,145.9196,145.8,145.8299,5039.0
2025-01-03 14:45:00,146.25,146.42,146.24,146.42,8616.0,145.8498,146.0194,145.8399,146.0194,8616.0
2025-01-03 14:50:00,146.42,146.5,146.41,146.49,2762.0,146.0194,146.0991,146.0094,146.0892,2762.0
2025-01-03 14:55:00,146.49,146.51,146.39,146.46,4605.0,146.0892,146.1091,145.9894,146.0593,4605.0
2025-01-03 15:00:00,146.43,146.43,146.27,146.38,5509.0,146.0293,146.0293,145.8698,145.9795,5509.0
2025-01-03 15:05:00,146.36,146.49,146.36,146.41,4629.0,145.9595,146.0892,145.9595,146.0094,4629.0
2025-01-03 15:10:00,146.38,146.4,146.33,146.34,1061.0,145.9795,145.9994,145.9296,145.9396,1061.0
2025-01-03 15:15:00,146.33,146.35,146.24,146.27,4600.0,145.9296,145.9496,145.8399,145.8698,4600.0
2025-01-03 15:20:00,146.28,146.33,146.21,146.33,3719.0,145.8797,145.9296,145.8099,145.9296,3719.0
2025-01-03 15:25:00,146.35,146.52,146.34,146.47,4075.0,145.9496,146.1191,145.9396,146.0692,4075.0
2025-01-03 15:30:00,146.43,146.51,146.41,146.46,3834.0,146.0293,146.1091,146.0094,146.0593,3834.0
2025-01-03 15:35:00,146.43,146.53,146.36,146.36,8009.0,146.0293,146.1291,145.9595,145.9595,8009.0
2025-01-03 15:40:00,146.42,146.42,146.28,146.31,8365.0,146.0194,146.0194,145.8797,145.9097,8365.0
2025-01-03 15:45:00,146.29,146.3,146.16,146.27,6689.0,145.8897,145.8997,145.7601,145.8698,6689.0
2025-01-03 15:50:00,146.24,146.35,146.11,146.25,19567.0,145.8399,145.9496,145.7102,145.8498,19567.0
2025-01-03 15:55:00,146.21,146.39,146.21,146.34,38714.0,145.8099,145.9894,145.8099,145.9396,38714.0
2025-01-06 09:30:00,145.56,145.77,145.0,145.43,42084.0,145.1617,145.3711,144.6032,145.0321,42084.0
2025-01-06 09:35:00,145.48,145.79,145.3,145.62,5752.0,145.0819,145.3911,144.9024,145.2216,5752.0
2025-01-06 09:40:00,145.77,146.2,145.73,146.05,14836.0,145.3711,145.8,145.3313,145.6504,14836.0
2025-01-06 09:45:00,146.07,146.25,145.84,145.84,7599.0,145.6703,145.8498,145.4409,145.4409,7599.0
2025-01-06 09:50:00,145.77,145.84,145.14,145.27,14464.0,145.3711,145.4409,144.7429,144.8725,14464.0
2025-01-06 09:55:00,145.28,145.3,144.88,144.94,6332.0,144.8825,144.9024,144.4836,144.5434,6332.0
2025-01-06 10:00:00,144.95,145.35,144.95,145.28,11118.0,144.5534,144.9523,144.5534,144.8825,11118.0
2025-01-06 10:05:00,145.33,145.51,145.33,145.38,6884.0,144.9323,145.1119,144.9323,144.9822,6884.0
2025-01-06 10:10:00,145.52,145.6,145.26,145.43,10818.0,145.1218,145.2016,144.8625,145.0321,10818.0
2025-01-06 10:15:00,145.44,145.44,145.19,145.28,6640.0,145.042,145.042,144.7927,144.8825,6640.0
2025-01-06 10:20:00,145.28,145.28,144.95,145.1,14241.0,144.8825,144.8825,144.5534,144.703,14241.0
2025-01-06 10:25:00,145.06,145.11,144.79,144.79,5955.0,144.6631,144.7129,144.3938,144.3938,5955.0
2025-01-06 10:30:00,144.79,144.85,144.6,144.75,10747.0,144.3938,144.4537,144.2043,144.3539,10747.0
2025-01-06 10:35:00,144.69,144.94,144.69,144.8,9139.0,144.2941,144.5434,144.2941,144.4038,9139.0
2025-01-06 10:40:00,144.92,144.92,144.65,144.67,17007.0,144.5235,144.5235,144.2542,144.2742,17007.0
2025-01-06 10:45:00,144.67,145.2,144.66,144.89,14599.0,144.2742,144.8027,144.2642,144.4935,14599.0
2025-01-06 10:50:00,144.9,145.26,144.84,145.22,11436.0,144.5035,144.8625,144.4437,144.8226,11436.0
2025-01-06 10:55:00,145.22,145.27,145.03,145.11,8788.0,144.8226,144.8725,144.6332,144.7129,8788.0
2025-01-06 11:00:00,145.18,145.34,145.0,145.3,8664.0,144.7828,144.9423,144.6032,144.9024,8664.0
2025-01-06 11:05:00,145.36,145.68,145.32,145.67,12672.0,144.9623,145.2814,144.9224,145.2714,12672.0
2025-01-06 11:10:00,145.68,145.96,145.66,145.96,8208.0,145.2814,145.5606,145.2614,145.5606,8208.0
2025-01-06 11:15:00,145.96,146.16,145.96,146.12,14467.0,145.5606,145.7601,145.5606,145.7202,14467.0
2025-01-06 11:20:00,146.16,146.16,145.97,145.97,15182.0,145.7601,145.7601,145.5706,145.5706,15182.0
2025-01-06 11:25:00,145.97,146.0,145.85,145.86,10188.0,145.5706,145.6005,145.4509,145.4609,10188.0
2025-01-06 11:30:00,145.92,145.92,145.56,145.65,12395.0,145.5207,145.5207,145.1617,145.2515,12395.0
2025-01-06 11:35:00,145.65,145.68,145.45,145.51,4051.0,145.2515,145.2814,145.052,145.1119,4051.0
2025-01-06 11:40:00,145.54,145.59,145.38,145.5,12629.0,145.1418,145.1916,144.9822,145.1019,12629.0
2025-01-06 11:45:00,145.54,145.6,145.41,145.59,11935.0,145.1418,145.2016,145.0121,145.1916,11935.0
2025-01-06 11:50:00,145.59,145.74,145.59,145.72,7266.0,145.1916,145.3412,145.1916,145.3213,7266.0
2025-01-06 11:55:00,145.75,146.07,145.72,146.06,9495.0,145.3512,145.6703,145.3213,145.6603,9495.0
2025-01-06 12:00:00,146.02,146.12,145.91,146.07,9375.0,145.6205,145.7202,145.5108,145.6703,9375.0
2025-01-06 12:05:00,146.08,146.24,146.07,146.15,6548.0,145.6803,145.8399,145.6703,145.7501,6548.0
2025-01-06 12:10:00,146.15,146.16,145.94,145.99,8456.0,145.7501,145.7601,145.5407,145.5905,8456.0
2025-01-06 12:15:00,145.93,146.03,145.93,146.0,2492.0,145.5307,145.6304,145.5307,145.6005,2492.0
2025-01-06 12:20:00,146.0,146.0,145.81,145.93,6027.0,145.6005,145.6005,145.411,145.5307,6027.0
2025-01-06 12:25:00,145.87,145.91,145.78,145.89,7507.0,145.4709,145.5108,145.3811,145.4908,7507.0
2025-01-06 12:30:00,145.9,145.95,145.87,145.89,3923.0,145.5008,145.5506,145.4709,145.4908,3923.0
2025-01-06 12:35:00,145.93,145.94,145.77,145.81,4056.0,145.5307,145.5407,145.3711,145.411,4056.0
2025-01-06 12:40:00,145.81,145.83,145.7,145.72,4736.0,145.411,145.431,145.3013,145.3213,4736.0
2025-01-06 12:45:00,145.67,145.78,145.61,145.61,5336.0,145.2714,145.3811,145.2116,145.2116,5336.0
2025-01-06 12:50:00,145.65,145.71,145.49,145.71,4589.0,145.2515,145.3113,145.0919,145.3113,4589.0
2025-01-06 12:55:00,145.67,145.67,145.59,145.65,3656.0,145.2714,145.2714,145.1916,145.2515,3656.0
2025-01-06 13:00:00,145.65,145.65,145.43,145.56,3622.0,145.2515,145.2515,145.0321,145.1617,3622.0
2025-01-06 13:05:00,145.59,145.62,145.49,145.6,2300.0,145.1916,145.2216,145.0919,145.2016,2300.0
2025-01-06 13:10:00,145.58,145.61,145.5,145.61,4566.0,145.1817,145.2116,145.1019,145.2116,4566.0
2025-01-06 13:15:00,145.57,145.78,145.57,145.78,3269.0,145.1717,145.3811,145.1717,145.3811,3269.0
2025-01-06 13:20:00,145.81,145.83,145.72,145.76,2761.0,145.411,145.431,145.3213,145.3612,2761.0
2025-01-06 13:25:00,145.79,145.81,145.71,145.71,2475.0,145.3911,145.411,145.3113,145.3113,2475.0
2025-01-06 13:30:00,145.75,145.76,145.64,145.7,4612.0,145.3512,145.3612,145.2415,145.3013,4612.0
2025-01-06 13:35:00,145.67,145.71,145.57,145.66,3689.0,145.2714,145.3113,145.1717,145.2614,3689.0
2025-01-06 13:40:00,145.62,145.62,145.47,145.55,3935.0,145.2216,145.2216,145.072,145.1517,3935.0
2025-01-06 13:45:00,145.55,145.55,145.31,145.46,5248.0,145.1517,145.1517,144.9124,145.062,5248.0
2025-01-06 13:50:00,145.46,145.54,145.42,145.52,2978.0,145.062,145.1418,145.0221,145.1218,2978.0
2025-01-06 13:55:00,145.52,145.6,145.47,145.53,4898.0,145.1218,145.2016,145.072,145.1318,4898.0
2025-01-06 14:00:00,145.47,145.57,145.37,145.39,7455.0,145.072,145.1717,144.9722,144.9922,7455.0
2025-01-06 14:05:00,145.52,145.53,145.44,145.49,2540.0,145.1218,145.1318,145.042,145.0919,2540.0
2025-01-06 14:10:00,145.49,145.55,145.44,145.55,2539.0,145.0919,145.1517,145.042,145.1517,2539.0
2025-01-06 14:15:00,145.56,145.57,145.32,145.32,9592.0,145.1617,145.1717,144.9224,144.9224,9592.0
2025-01-06 14:20:00,145.29,145.34,145.16,145.24,6308.0,144.8925,144.9423,144.7628,144.8426,6308.0
2025-01-06 14:25:00,145.24,145.26,145.14,145.21,4650.0,144.8426,144.8625,144.7429,144.8127,4650.0
2025-01-06 14:30:00,145.23,145.29,145.2,145.29,5079.0,144.8326,144.8925,144.8027,144.8925,5079.0
2025-01-06 14:35:00,145.25,145.31,145.23,145.25,3727.0,144.8526,144.9124,144.8326,144.8526,3727.0
2025-01-06 14:40:00,145.26,145.3,145.11,145.16,23312.0,144.8625,144.9024,144.7129,144.7628,23312.0
2025-01-06 14:45:00,145.17,145.35,145.16,145.33,7812.0,144.7728,144.9523,144.7628,144.9323,7812.0
2025-01-06 14:50:00,145.28,145.28,145.15,145.21,4662.0,144.8825,144.8825,144.7528,144.8127,4662.0
2025-01-06 14:55:00,145.21,145.21,145.05,145.05,9078.0,144.8127,144.8127,144.6531,144.6531,9078.0
2025-01-06 15:00:00,145.05,145.24,144.99,145.19,10433.0,144.6531,144.8426,144.5933,144.7927,10433.0
2025-01-06 15:05:00,145.21,145.35,145.2,145.3,14956.0,144.8127,144.9523,144.8027,144.9024,14956.0
2025-01-06 15:10:00,145.29,145.29,145.15,145.26,8311.0,144.8925,144.8925,144.7528,144.8625,8311.0
2025-01-06 15:15:00,145.25,145.29,145.17,145.27,6975.0,144.8526,144.8925,144.7728,144.8725,6975.0
2025-01-06 15:20:00,145.27,145.46,145.2,145.44,5552.0,144.8725,145.062,144.8027,145.042,5552.0
2025-01-06 15:25:00,145.44,145.66,145.33,145.66,14770.0,145.042,145.2614,144.9323,145.2614,14770.0
2025-01-06 15:30:00,145.67,145.77,145.52,145.56,19454.0,145.2714,145.3711,145.1218,145.1617,19454.0
2025-01-06 15:35:00,145.52,145.64,145.52,145.55,14760.0,145.1218,145.2415,145.1218,145.1517,14760.0
2025-01-06 15:40:00,145.59,145.6,145.4,145.41,7280.0,145.1916,145.2016,145.0022,145.0121,7280.0
2025-01-06 15:45:00,145.41,145.41,145.22,145.22,14478.0,145.0121,145.0121,144.8226,144.8226,14478.0
2025-01-06 15:50:00,145.27,145.41,145.18,145.22,35497.0,144.8725,145.0121,144.7828,144.8226,35497.0
2025-01-06 15:55:00,145.19,145.31,145.13,145.31,88906.0,144.7927,144.9124,144.7329,144.9124,88906.0
2025-01-07 09:30:00,144.88,145.83,144.55,145.43,34641.0,144.4836,145.431,144.1545,145.0321,34641.0
2025-01-07 09:35:00,145.43,145.63,145.21,145.47,6542.0,145.0321,145.2315,144.8127,145.072,6542.0
2025-01-07 09:40:00,145.61,145.76,145.17,145.38,8143.0,145.2116,145.3612,144.7728,144.9822,8143.0
2025-01-07 09:45:00,145.51,146.26,145.47,146.17,9820.0,145.1119,145.8598,145.072,145.77,9820.0
2025-01-07 09:50:00,146.16,146.77,146.14,146.59,9572.0,145.7601,146.3684,145.7401,146.1889,9572.0
2025-01-07 09:55:00,146.69,146.74,146.49,146.72,6858.0,146.2886,146.3385,146.0892,146.3185,6858.0
2025-01-07 10:00:00,146.63,146.7,146.31,146.51,14543.0,146.2288,146.2986,145.9097,146.1091,14543.0
2025-01-07 10:05:00,146.42,146.58,146.19,146.22,6695.0,146.0194,146.1789,145.79,145.8199,6695.0
2025-01-07 10:10:00,146.16,146.38,146.12,146.3,4615.0,145.7601,145.9795,145.7202,145.8997,4615.0
2025-01-07 10:15:00,146.28,146.45,146.03,146.43,10096.0,145.8797,146.0493,145.6304,146.0293,10096.0
2025-01-07 10:20:00,146.52,146.92,146.51,146.92,7137.0,146.1191,146.518,146.1091,146.518,7137.0
2025-01-07 10:25:00,147.0,147.3,146.94,147.1,12056.0,146.5978,146.897,146.5379,146.6975,12056.0
2025-01-07 10:30:00,147.08,147.08,146.52,146.52,15473.0,146.6776,146.6776,146.1191,146.1191,15473.0
2025-01-07 10:35:00,146.5,146.73,146.12,146.12,8946.0,146.0991,146.3285,145.7202,145.7202,8946.0
2025-01-07 10:40:00,146.33,146.44,146.06,146.1,7671.0,145.9296,146.0393,145.6603,145.7002,7671.0
2025-01-07 10:45:00,146.09,146.09,145.74,145.87,10686.0,145.6903,145.6903,145.3412,145.4709,10686.0
2025-01-07 10:50:00,145.87,145.98,145.64,145.64,7315.0,145.4709,145.5806,145.2415,145.2415,7315.0
2025-01-07 10:55:00,145.57,145.98,145.57,145.87,15347.0,145.1717,145.5806,145.1717,145.4709,15347.0
2025-01-07 11:00:00,145.9,146.07,145.83,146.07,23216.0,145.5008,145.6703,145.431,145.6703,23216.0
2025-01-07 11:05:00,145.96,146.14,145.9,145.99,15443.0,145.5606,145.7401,145.5008,145.5905,15443.0
2025-01-07 11:10:00,145.93,146.0,145.59,145.76,9264.0,145.5307,145.6005,145.1916,145.3612,9264.0
2025-01-07 11:15:00,145.78,145.78,145.32,145.33,5016.0,145.3811,145.3811,144.9224,144.9323,5016.0
2025-01-07 11:20:00,145.42,145.5,145.22,145.37,4958.0,145.0221,145.1019,144.8226,144.9722,4958.0
2025-01-07 11:25:00,145.37,145.78,145.29,145.73,20319.0,144.9722,145.3811,144.8925,145.3313,20319.0
2025-01-07 11:30:00,145.73,145.83,145.65,145.72,7851.0,145.3313,145.431,145.2515,145.3213,7851.0
2025-01-07 11:35:00,145.71,145.96,145.61,145.96,8843.0,145.3113,145.5606,145.2116,145.5606,8843.0
2025-01-07 11:40:00,146.04,146.08,145.75,145.75,18898.0,145.6404,145.6803,145.3512,145.3512,18898.0
2025-01-07 11:45:00,145.72,145.87,145.72,145.82,9979.0,145.3213,145.4709,145.3213,145.421,9979.0
2025-01-07 11:50:00,145.82,145.82,145.57,145.64,23697.0,145.421,145.421,145.1717,145.2415,23697.0
2025-01-07 11:55:00,145.72,145.86,145.65,145.86,11432.0,145.3213,145.4609,145.2515,145.4609,11432.0
2025-01-07 12:00:00,145.78,145.97,145.78,145.95,3996.0,145.3811,145.5706,145.3811,145.5506,3996.0
2025-01-07 12:05:00,145.93,145.97,145.8,145.82,5576.0,145.5307,145.5706,145.4011,145.421,5576.0
2025-01-07 12:10:00,145.88,145.88,145.74,145.8,14470.0,145.4808,145.4808,145.3412,145.4011,14470.0
2025-01-07 12:15:00,145.76,145.98,145.76,145.94,5338.0,145.3612,145.5806,145.3612,145.5407,5338.0
2025-01-07 12:20:00,145.94,145.94,145.6,145.62,6928.0,145.5407,145.5407,145.2016,145.2216,6928.0
2025-01-07 12:25:00,145.63,145.67,145.34,145.34,3189.0,145.2315,145.2714,144.9423,144.9423,3189.0
2025-01-07 12:30:00,145.39,145.5,145.35,145.5,5532.0,144.9922,145.1019,144.9523,145.1019,5532.0
2025-01-07 12:35:00,145.45,145.59,145.26,145.26,6445.0,145.052,145.1916,144.8625,144.8625,6445.0
2025-01-07 12:40:00,145.16,145.19,145.1,145.12,1650.0,144.7628,144.7927,144.703,144.7229,1650.0
2025-01-07 12:45:00,145.22,145.22,145.04,145.08,4373.0,144.8226,144.8226,144.6431,144.683,4373.0
2025-01-07 12:50:00,145.05,145.1,144.97,144.97,1712.0,144.6531,144.703,144.5733,144.5733,1712.0
2025-01-07 12:55:00,144.98,145.11,144.97,145.09,7067.0,144.5833,144.7129,144.5733,144.693,7067.0
2025-01-07 13:00:00,145.12,145.17,144.83,144.83,6643.0,144.7229,144.7728,144.4337,144.4337,6643.0
2025-01-07 13:05:00,144.78,145.07,144.77,145.05,4060.0,144.3839,144.6731,144.3739,144.6531,4060.0
2025-01-07 13:10:00,145.08,145.13,145.03,145.1,4487.0,144.683,144.7329,144.6332,144.703,4487.0
2025-01-07 13:15:00,145.12,145.16,145.06,145.11,4325.0,144.7229,144.7628,144.6631,144.7129,4325.0
2025-01-07 13:20:00,145.11,145.14,144.97,145.05,3762.0,144.7129,144.7429,144.5733,144.6531,3762.0
2025-01-07 13:25:00,145.05,145.1,145.02,145.09,3332.0,144.6531,144.703,144.6232,144.693,3332.0
2025-01-07 13:30:00,145.07,145.16,145.03,145.14,4466.0,144.6731,144.7628,144.6332,144.7429,4466.0
2025-01-07 13:35:00,145.16,145.37,145.15,145.33,6696.0,144.7628,144.9722,144.7528,144.9323,6696.0
2025-01-07 13:40:00,145.33,145.33,145.21,145.25,11316.0,144.9323,144.9323,144.8127,144.8526,11316.0
2025-01-07 13:45:00,145.25,145.26,145.13,145.2,7929.0,144.8526,144.8625,144.7329,144.8027,7929.0
2025-01-07 13:50:00,145.2,145.26,145.16,145.22,2800.0,144.8027,144.8625,144.7628,144.8226,2800.0
2025-01-07 13:55:00,145.22,145.23,145.15,145.21,6664.0,144.8226,144.8326,144.7528,144.8127,6664.0
2025-01-07 14:00:00,145.2,145.43,145.19,145.22,15583.0,144.8027,145.0321,144.7927,144.8226,15583.0
2025-01-07 14:05:00,145.22,145.34,145.22,145.32,2203.0,144.8226,144.9423,144.8226,144.9224,2203.0
2025-01-07 14:10:00,145.35,145.69,145.35,145.69,4420.0,144.9523,145.2914,144.9523,145.2914,4420.0
2025-01-07 14:15:00,145.69,145.69,145.19,145.21,48807.0,145.2914,145.2914,144.7927,144.8127,48807.0
2025-01-07 14:20:00,145.26,145.38,145.17,145.33,5213.0,144.8625,144.9822,144.7728,144.9323,5213.0
2025-01-07 14:25:00,145.35,145.38,145.21,145.22,3391.0,144.9523,144.9822,144.8127,144.8226,3391.0
2025-01-07 14:30:00,145.18,145.24,145.16,145.16,2006.0,144.7828,144.8426,144.7628,144.7628,2006.0
2025-01-07 14:35:00,145.2,145.24,145.12,145.16,14247.0,144.8027,144.8426,144.7229,144.7628,14247.0
2025-01-07 14:40:00,145.15,145.16,144.96,145.14,6399.0,144.7528,144.7628,144.5634,144.7429,6399.0
2025-01-07 14:45:00,145.14,145.14,144.9,144.92,3976.0,144.7429,144.7429,144.5035,144.5235,3976.0
2025-01-07 14:50:00,144.91,145.03,144.91,145.0,4618.0,144.5135,144.6332,144.5135,144.6032,4618.0
2025-01-07 14:55:00,145.05,145.1,144.98,144.99,5571.0,144.6531,144.703,144.5833,144.5933,5571.0
2025-01-07 15:00:00,144.96,144.96,144.77,144.84,6917.0,144.5634,144.5634,144.3739,144.4437,6917.0
2025-01-07 15:05:00,144.84,144.98,144.78,144.98,5994.0,144.4437,144.5833,144.3839,144.5833,5994.0
2025-01-07 15:10:00,144.87,145.11,144.87,145.1,20455.0,144.4736,144.7129,144.4736,144.703,20455.0
2025-01-07 15:15:00,145.12,145.21,144.85,144.96,9055.0,144.7229,144.8127,144.4537,144.5634,9055.0
2025-01-07 15:20:00,144.93,144.93,144.56,144.74,6331.0,144.5334,144.5334,144.1645,144.344,6331.0
2025-01-07 15:25:00,144.74,144.74,144.6,144.7,8182.0,144.344,144.344,144.2043,144.3041,8182.0
2025-01-07 15:30:00,144.68,144.73,144.58,144.65,7787.0,144.2841,144.334,144.1844,144.2542,7787.0
2025-01-07 15:35:00,144.58,144.64,144.43,144.6,12786.0,144.1844,144.2442,144.0348,144.2043,12786.0
2025-01-07 15:40:00,144.61,144.75,144.51,144.56,17046.0,144.2143,144.3539,144.1146,144.1645,17046.0
2025-01-07 15:45:00,144.59,144.7,144.5,144.54,9753.0,144.1944,144.3041,144.1046,144.1445,9753.0
2025-01-07 15:50:00,144.61,144.82,144.55,144.62,37344.0,144.2143,144.4237,144.1545,144.2243,37344.0
2025-01-07 15:55:00,144.6,144.85,144.57,144.72,92325.0,144.2043,144.4537,144.1744,144.324,92325.0
2025-01-08 09:30:00,144.61,144.87,144.33,144.84,13292.0,144.2143,144.4736,143.9351,144.4437,13292.0
2025-01-08 09:35:00,144.84,144.84,143.78,143.91,12063.0,144.4437,144.4437,143.3866,143.5162,12063.0
2025-01-08 09:40:00,143.93,144.07,143.69,143.69,4300.0,143.5362,143.6758,143.2968,143.2968,4300.0
2025-01-08 09:45:00,143.82,143.83,143.32,143.59,8371.0,143.4265,143.4364,142.9278,143.1971,8371.0
2025-01-08 09:50:00,143.66,143.67,143.16,143.25,4638.0,143.2669,143.2769,142.7683,142.858,4638.0
2025-01-08 09:55:00,143.28,143.72,143.22,143.51,21623.0,142.888,143.3268,142.8281,143.1173,21623.0
2025-01-08 10:00:00,143.51,144.0,143.47,144.0,27966.0,143.1173,143.606,143.0774,143.606,27966.0
2025-01-08 10:05:00,143.93,144.07,143.87,144.04,30644.0,143.5362,143.6758,143.4763,143.6459,30644.0
2025-01-08 10:10:00,144.04,144.1,143.81,143.82,39872.0,143.6459,143.7057,143.4165,143.4265,39872.0
2025-01-08 10:15:00,143.82,144.01,143.64,143.87,15856.0,143.4265,143.616,143.247,143.4763,15856.0
2025-01-08 10:20:00,143.92,143.92,143.57,143.73,12794.0,143.5262,143.5262,143.1772,143.3367,12794.0
2025-01-08 10:25:00,143.73,143.75,143.33,143.33,6408.0,143.3367,143.3567,142.9378,142.9378,6408.0
2025-01-08 10:30:00,143.36,143.43,143.29,143.38,10711.0,142.9677,143.0375,142.8979,142.9877,10711.0
2025-01-08 10:35:00,143.38,143.61,143.38,143.49,9943.0,142.9877,143.2171,142.9877,143.0974,9943.0
2025-01-08 10:40:00,143.46,143.82,143.42,143.82,73240.0,143.0675,143.4265,143.0276,143.4265,73240.0
2025-01-08 10:45:00,143.79,143.79,143.44,143.57,5654.0,143.3966,143.3966,143.0475,143.1772,5654.0
2025-01-08 10:50:00,143.57,144.09,143.57,143.95,39582.0,143.1772,143.6957,143.1772,143.5561,39582.0
2025-01-08 10:55:00,144.03,144.1,143.75,143.89,29418.0,143.6359,143.7057,143.3567,143.4963,29418.0
2025-01-08 11:00:00,143.89,144.03,143.67,143.71,9923.0,143.4963,143.6359,143.2769,143.3168,9923.0
2025-01-08 11:05:00,143.68,143.77,143.58,143.72,9309.0,143.2869,143.3766,143.1871,143.3268,9309.0
2025-01-08 11:10:00,143.73,143.95,143.73,143.9,16440.0,143.3367,143.5561,143.3367,143.5063,16440.0
2025-01-08 11:15:00,143.9,144.1,143.84,144.09,33438.0,143.5063,143.7057,143.4464,143.6957,33438.0
2025-01-08 11:20:00,144.09,144.21,143.87,143.95,13531.0,143.6957,143.8154,143.4763,143.5561,13531.0
2025-01-08 11:25:00,143.96,144.02,143.74,143.9,26010.0,143.5661,143.6259,143.3467,143.5063,26010.0
2025-01-08 11:30:00,143.93,144.1,143.87,144.1,17724.0,143.5362,143.7057,143.4763,143.7057,17724.0
2025-01-08 11:35:00,144.13,144.28,144.1,144.19,26249.0,143.7356,143.8852,143.7057,143.7955,26249.0
2025-01-08 11:40:00,144.22,144.37,143.98,144.09,49354.0,143.8254,143.975,143.586,143.6957,49354.0
2025-01-08 11:45:00,144.1,144.1,143.81,143.83,15202.0,143.7057,143.7057,143.4165,143.4364,15202.0
2025-01-08 11:50:00,143.91,143.91,143.59,143.74,6475.0,143.5162,143.5162,143.1971,143.3467,6475.0
2025-01-08 11:55:00,143.66,143.74,143.58,143.66,17871.0,143.2669,143.3467,143.1871,143.2669,17871.0
2025-01-08 12:00:00,143.62,143.69,143.18,143.18,11406.0,143.227,143.2968,142.7882,142.7882,11406.0
2025-01-08 12:05:00,143.25,143.27,142.78,142.97,27341.0,142.858,142.878,142.3893,142.5788,27341.0
2025-01-08 12:10:00,142.97,143.0,142.58,142.59,12017.0,142.5788,142.6087,142.1899,142.1998,12017.0
2025-01-08 12:15:00,142.59,142.88,142.55,142.88,10192.0,142.1998,142.489,142.16,142.489,10192.0
2025-01-08 12:20:00,142.89,143.07,142.88,142.9,7488.0,142.499,142.6785,142.489,142.509,7488.0
2025-01-08 12:25:00,142.88,142.98,142.66,142.68,5002.0,142.489,142.5888,142.2697,142.2896,5002.0
2025-01-08 12:30:00,142.68,142.69,142.46,142.59,13021.0,142.2896,142.2996,142.0702,142.1998,13021.0
2025-01-08 12:35:00,142.59,142.59,142.51,142.55,2981.0,142.1998,142.1998,142.1201,142.16,2981.0
2025-01-08 12:40:00,142.55,142.66,142.49,142.6,12705.0,142.16,142.2697,142.1001,142.2098,12705.0
2025-01-08 12:45:00,142.6,142.66,142.55,142.65,4276.0,142.2098,142.2697,142.16,142.2597,4276.0
2025-01-08 12:50:00,142.66,142.67,142.54,142.63,5309.0,142.2697,142.2796,142.15,142.2397,5309.0
2025-01-08 12:55:00,142.64,142.89,142.61,142.82,7040.0,142.2497,142.499,142.2198,142.4292,7040.0
2025-01-08 13:00:00,142.89,143.11,142.88,142.89,4635.0,142.499,142.7184,142.489,142.499,4635.0
2025-01-08 13:05:00,142.99,143.13,142.72,142.99,36799.0,142.5987,142.7384,142.3295,142.5987,36799.0
2025-01-08 13:10:00,143.0,143.03,142.69,142.69,25994.0,142.6087,142.6386,142.2996,142.2996,25994.0
2025-01-08 13:15:00,142.69,143.26,142.68,143.15,18993.0,142.2996,142.868,142.2896,142.7583,18993.0
2025-01-08 13:20:00,143.19,143.37,143.1,143.3,10991.0,142.7982,142.9777,142.7084,142.9079,10991.0
2025-01-08 13:25:00,143.26,143.42,143.26,143.37,8980.0,142.868,143.0276,142.868,142.9777,8980.0
2025-01-08 13:30:00,143.32,143.4,143.16,143.25,16353.0,142.9278,143.0076,142.7683,142.858,16353.0
2025-01-08 13:35:00,143.22,143.38,143.22,143.31,5386.0,142.8281,142.9877,142.8281,142.9179,5386.0
2025-01-08 13:40:00,143.3,143.36,143.27,143.35,3454.0,142.9079,142.9677,142.878,142.9578,3454.0
2025-01-08 13:45:00,143.31,143.36,143.17,143.19,9186.0,142.9179,142.9677,142.7783,142.7982,9186.0
2025-01-08 13:50:00,143.18,143.18,142.86,142.88,4009.0,142.7882,142.7882,142.4691,142.489,4009.0
2025-01-08 13:55:00,142.88,143.07,142.83,143.04,11082.0,142.489,142.6785,142.4392,142.6486,11082.0
2025-01-08 14:00:00,143.08,143.22,142.94,143.22,7295.0,142.6885,142.8281,142.5489,142.8281,7295.0
2025-01-08 14:05:00,143.22,143.58,143.22,143.54,20433.0,142.8281,143.1871,142.8281,143.1472,20433.0
2025-01-08 14:10:00,143.54,143.55,143.12,143.27,11658.0,143.1472,143.1572,142.7284,142.878,11658.0
2025-01-08 14:15:00,143.28,143.45,143.28,143.42,6385.0,142.888,143.0575,142.888,143.0276,6385.0
2025-01-08 14:20:00,143.43,143.61,143.39,143.54,10985.0,143.0375,143.2171,142.9977,143.1472,10985.0
2025-01-08 14:25:00,143.63,143.7,143.6,143.62,6724.0,143.237,143.3068,143.2071,143.227,6724.0
2025-01-08 14:30:00,143.59,143.65,143.25,143.28,11483.0,143.1971,143.2569,142.858,142.888,11483.0
2025-01-08 14:35:00,143.32,143.37,143.19,143.21,6923.0,142.9278,142.9777,142.7982,142.8181,6923.0
2025-01-08 14:40:00,143.22,143.36,143.21,143.32,4659.0,142.8281,142.9677,142.8181,142.9278,4659.0
2025-01-08 14:45:00,143.31,143.38,143.26,143.36,6920.0,142.9179,142.9877,142.868,142.9677,6920.0
2025-01-08 14:50:00,143.39,143.41,143.3,143.3,5209.0,142.9977,143.0176,142.9079,142.9079,5209.0
2025-01-08 14:55:00,143.34,143.4,143.33,143.33,4307.0,142.9478,143.0076,142.9378,142.9378,4307.0
2025-01-08 15:00:00,143.36,143.41,143.3,143.41,6435.0,142.9677,143.0176,142.9079,143.0176,6435.0
2025-01-08 15:05:00,143.41,143.43,143.34,143.36,5721.0,143.0176,143.0375,142.9478,142.9677,5721.0
2025-01-08 15:10:00,143.4,143.57,143.4,143.42,4801.0,143.0076,143.1772,143.0076,143.0276,4801.0
2025-01-08 15:15:00,143.49,143.63,143.45,143.55,11482.0,143.0974,143.237,143.0575,143.1572,11482.0
2025-01-08 15:20:00,143.55,143.65,143.48,143.61,7785.0,143.1572,143.2569,143.0874,143.2171,7785.0
2025-01-08 15:25:00,143.64,143.65,143.54,143.56,9736.0,143.247,143.2569,143.1472,143.1672,9736.0
2025-01-08 15:30:00,143.56,143.6,143.52,143.56,6517.0,143.1672,143.2071,143.1273,143.1672,6517.0
2025-01-08 15:35:00,143.56,143.66,143.53,143.57,17516.0,143.1672,143.2669,143.1373,143.1772,17516.0
2025-01-08 15:40:00,143.62,143.71,143.55,143.56,28847.0,143.227,143.3168,143.1572,143.1672,28847.0
2025-01-08 15:45:00,143.54,143.62,143.49,143.58,14778.0,143.1472,143.227,143.0974,143.1871,14778.0
2025-01-08 15:50:00,143.58,144.15,143.47,144.14,59816.0,143.1871,143.7556,143.0774,143.7456,59816.0
2025-01-08 15:55:00,144.17,144.37,144.1,144.18,114590.0,143.7755,143.975,143.7057,143.7855,114590.0
2025-01-10 09:30:00,142.76,142.82,142.2,142.44,38071.0,142.3694,142.4292,141.8109,142.0503,38071.0
2025-01-10 09:35:00,142.34,142.54,142.0,142.45,42907.0,141.9505,142.15,141.6115,142.0602,42907.0
2025-01-10 09:40:00,142.47,142.48,142.16,142.38,49320.0,142.0802,142.0901,141.771,141.9904,49320.0
2025-01-10 09:45:00,142.49,142.58,142.11,142.27,25955.0,142.1001,142.1899,141.7212,141.8807,25955.0
2025-01-10 09:50:00,142.23,142.52,142.23,142.49,8564.0,141.8408,142.13,141.8408,142.1001,8564.0
2025-01-10 09:55:00,142.47,142.72,142.46,142.63,7629.0,142.0802,142.3295,142.0702,142.2397,7629.0
2025-01-10 10:00:00,142.48,142.58,142.13,142.13,38638.0,142.0901,142.1899,141.7411,141.7411,38638.0
2025-01-10 10:05:00,142.14,142.23,142.04,142.06,14131.0,141.7511,141.8408,141.6513,141.6713,14131.0
2025-01-10 10:10:00,142.06,142.12,141.7,141.7,13737.0,141.6713,141.7311,141.3123,141.3123,13737.0
2025-01-10 10:15:00,141.72,142.28,141.55,141.81,63752.0,141.3322,141.8907,141.1627,141.422,63752.0
2025-01-10 10:20:00,141.79,142.31,141.79,142.26,18976.0,141.402,141.9206,141.402,141.8707,18976.0
2025-01-10 10:25:00,142.26,142.28,142.09,142.13,8688.0,141.8707,141.8907,141.7012,141.7411,8688.0
2025-01-10 10:30:00,142.08,142.14,141.77,141.95,12843.0,141.6912,141.7511,141.3821,141.5616,12843.0
2025-01-10 10:35:00,142.02,142.03,141.76,141.76,4784.0,141.6314,141.6414,141.3721,141.3721,4784.0
2025-01-10 10:40:00,141.77,141.77,141.47,141.55,3105.0,141.3821,141.3821,141.0829,141.1627,3105.0
2025-01-10 10:45:00,141.49,141.67,141.49,141.57,20249.0,141.1029,141.2824,141.1029,141.1826,20249.0
2025-01-10 10:50:00,141.55,141.56,141.06,141.16,25005.0,141.1627,141.1727,140.674,140.7738,25005.0
2025-01-10 10:55:00,141.16,141.2,140.93,141.09,18766.0,140.7738,140.8136,140.5444,140.7039,18766.0
2025-01-10 11:00:00,141.03,141.16,140.94,141.07,10080.0,140.6441,140.7738,140.5544,140.684,10080.0
2025-01-10 11:05:00,141.1,141.15,140.93,140.99,6449.0,140.7139,140.7638,140.5444,140.6042,6449.0
2025-01-10 11:10:00,141.06,141.08,140.85,140.94,10270.0,140.674,140.694,140.4646,140.5544,10270.0
2025-01-10 11:15:00,140.94,141.01,140.89,140.93,14291.0,140.5544,140.6242,140.5045,140.5444,14291.0
2025-01-10 11:20:00,140.94,141.1,140.91,141.0,22263.0,140.5544,140.7139,140.5244,140.6142,22263.0
2025-01-10 11:25:00,141.01,141.03,140.82,140.86,6623.0,140.6242,140.6441,140.4347,140.4746,6623.0
2025-01-10 11:30:00,140.8,140.83,140.56,140.62,17111.0,140.4147,140.4447,140.1754,140.2352,17111.0
2025-01-10 11:35:00,140.64,140.69,140.5,140.58,3737.0,140.2552,140.305,140.1156,140.1953,3737.0
2025-01-10 11:40:00,140.61,140.81,140.61,140.81,11306.0,140.2253,140.4247,140.2253,140.4247,11306.0
2025-01-10 11:45:00,140.81,140.84,140.62,140.71,7647.0,140.4247,140.4546,140.2352,140.325,7647.0
2025-01-10 11:50:00,140.75,140.77,140.61,140.64,9504.0,140.3649,140.3848,140.2253,140.2552,9504.0
2025-01-10 11:55:00,140.66,140.71,140.57,140.62,8275.0,140.2751,140.325,140.1854,140.2352,8275.0
2025-01-10 12:00:00,140.62,140.63,140.45,140.47,8453.0,140.2352,140.2452,140.0657,140.0856,8453.0
2025-01-10 12:05:00,140.5,140.76,140.46,140.75,7168.0,140.1156,140.3748,140.0757,140.3649,7168.0
2025-01-10 12:10:00,140.7,140.9,140.66,140.87,7500.0,140.315,140.5145,140.2751,140.4845,7500.0
2025-01-10 12:15:00,140.84,140.97,140.84,140.97,5418.0,140.4546,140.5843,140.4546,140.5843,5418.0
2025-01-10 12:20:00,140.92,141.23,140.74,141.19,6847.0,140.5344,140.8436,140.3549,140.8037,6847.0
2025-01-10 12:25:00,141.18,141.46,141.09,141.33,9977.0,140.7937,141.0729,140.7039,140.9433,9977.0
2025-01-10 12:30:00,141.28,141.48,141.27,141.43,4276.0,140.8934,141.0929,140.8835,141.043,4276.0
2025-01-10 12:35:00,141.42,141.51,141.36,141.4,5501.0,141.033,141.1228,140.9732,141.0131,5501.0
2025-01-10 12:40:00,141.44,141.44,141.14,141.15,9415.0,141.053,141.053,140.7538,140.7638,9415.0
2025-01-10 12:45:00,141.24,141.41,141.17,141.28,4053.0,140.8535,141.0231,140.7837,140.8934,4053.0
2025-01-10 12:50:00,141.25,141.35,141.19,141.27,6220.0,140.8635,140.9632,140.8037,140.8835,6220.0
2025-01-10 12:55:00,141.3,141.54,141.27,141.41,10068.0,140.9134,141.1527,140.8835,141.0231,10068.0
2025-01-10 13:00:00,141.4,141.45,141.3,141.34,4940.0,141.0131,141.063,140.9134,140.9533,4940.0
2025-01-10 13:05:00,141.3,141.71,141.3,141.63,7019.0,140.9134,141.3223,140.9134,141.2425,7019.0
2025-01-10 13:10:00,141.68,141.69,141.6,141.6,6843.0,141.2923,141.3023,141.2126,141.2126,6843.0
2025-01-10 13:15:00,141.63,141.7,141.5,141.64,6639.0,141.2425,141.3123,141.1128,141.2524,6639.0
2025-01-10 13:20:00,141.64,141.75,141.61,141.72,11580.0,141.2524,141.3621,141.2225,141.3322,11580.0
2025-01-10 13:25:00,141.73,141.79,141.63,141.71,6058.0,141.3422,141.402,141.2425,141.3223,6058.0
2025-01-10 13:30:00,141.64,141.75,141.56,141.69,6307.0,141.2524,141.3621,141.1727,141.3023,6307.0
2025-01-10 13:35:00,141.69,141.78,141.62,141.72,12216.0,141.3023,141.3921,141.2325,141.3322,12216.0
2025-01-10 13:40:00,141.75,141.77,141.68,141.75,5807.0,141.3621,141.3821,141.2923,141.3621,5807.0
2025-01-10 13:45:00,141.76,141.76,141.66,141.75,6093.0,141.3721,141.3721,141.2724,141.3621,6093.0
2025-01-10 13:50:00,141.75,141.76,141.62,141.64,11325.0,141.3621,141.3721,141.2325,141.2524,11325.0
2025-01-10 13:55:00,141.64,141.81,141.64,141.7,5870.0,141.2524,141.422,141.2524,141.3123,5870.0
2025-01-10 14:00:00,141.67,141.69,141.55,141.55,4630.0,141.2824,141.3023,141.1627,141.1627,4630.0
2025-01-10 14:05:00,141.53,141.55,141.46,141.47,6515.0,141.1427,141.1627,141.0729,141.0829,6515.0
2025-01-10 14:10:00,141.47,141.53,141.43,141.46,3073.0,141.0829,141.1427,141.043,141.0729,3073.0
2025-01-10 14:15:00,141.42,141.5,141.39,141.44,5830.0,141.033,141.1128,141.0031,141.053,5830.0
2025-01-10 14:20:00,141.4,141.44,141.23,141.41,9342.0,141.0131,141.053,140.8436,141.0231,9342.0
2025-01-10 14:25:00,141.46,141.65,141.45,141.56,4927.0,141.0729,141.2624,141.063,141.1727,4927.0
2025-01-10 14:30:00,141.55,141.57,141.34,141.37,7162.0,141.1627,141.1826,140.9533,140.9832,7162.0
2025-01-10 14:35:00,141.36,141.6,141.3,141.54,19220.0,140.9732,141.2126,140.9134,141.1527,19220.0
2025-01-10 14:40:00,141.54,141.63,141.48,141.62,18639.0,141.1527,141.2425,141.0929,141.2325,18639.0
2025-01-10 14:45:00,141.58,141.59,141.47,141.51,20496.0,141.1926,141.2026,141.0829,141.1228,20496.0
2025-01-10 14:50:00,141.53,141.8,141.53,141.73,6513.0,141.1427,141.412,141.1427,141.3422,6513.0
2025-01-10 14:55:00,141.74,141.78,141.67,141.68,8864.0,141.3522,141.3921,141.2824,141.2923,8864.0
2025-01-10 15:00:00,141.69,141.73,141.59,141.65,5694.0,141.3023,141.3422,141.2026,141.2624,5694.0
2025-01-10 15:05:00,141.72,141.75,141.56,141.58,6234.0,141.3322,141.3621,141.1727,141.1926,6234.0
2025-01-10 15:10:00,141.55,141.59,141.37,141.43,7678.0,141.1627,141.2026,140.9832,141.043,7678.0
2025-01-10 15:15:00,141.43,141.5,141.25,141.28,5265.0,141.043,141.1128,140.8635,140.8934,5265.0
2025-01-10 15:20:00,141.28,141.38,141.15,141.19,16560.0,140.8934,140.9932,140.7638,140.8037,16560.0
2025-01-10 15:25:00,141.22,141.37,141.21,141.37,9449.0,140.8336,140.9832,140.8236,140.9832,9449.0
2025-01-10 15:30:00,141.31,141.37,141.12,141.3,12916.0,140.9233,140.9832,140.7339,140.9134,12916.0
2025-01-10 15:35:00,141.36,141.56,141.3,141.37,16436.0,140.9732,141.1727,140.9134,140.9832,16436.0
2025-01-10 15:40:00,141.37,141.49,141.26,141.41,17878.0,140.9832,141.1029,140.8735,141.0231,17878.0
2025-01-10 15:45:00,141.4,141.43,141.12,141.19,27252.0,141.0131,141.043,140.7339,140.8037,27252.0
2025-01-10 15:50:00,141.17,141.2,140.86,140.95,39489.0,140.7837,140.8136,140.4746,140.5643,39489.0
2025-01-10 15:55:00,140.92,140.99,140.56,140.84,137510.0,140.5344,140.6042,140.1754,140.4546,137510.0
2025-01-13 09:30:00,140.15,140.97,140.1,140.9,31196.0,139.7665,140.5843,139.7167,140.5145,31196.0
2025-01-13 09:35:00,140.98,141.22,140.7,140.7,7707.0,140.5942,140.8336,140.315,140.315,7707.0
2025-01-13 09:40:00,140.84,141.12,140.68,141.09,7791.0,140.4546,140.7339,140.2951,140.7039,7791.0
2025-01-13 09:45:00,141.07,141.58,141.07,141.58,80215.0,140.684,141.1926,140.684,141.1926,80215.0
2025-01-13 09:50:00,141.58,141.58,141.25,141.27,15803.0,141.1926,141.1926,140.8635,140.8835,15803.0
2025-01-13 09:55:00,141.19,141.33,140.9,140.9,12077.0,140.8037,140.9433,140.5145,140.5145,12077.0
2025-01-13 10:00:00,140.84,141.0,140.77,140.95,9287.0,140.4546,140.6142,140.3848,140.5643,9287.0
2025-01-13 10:05:00,141.03,141.43,141.02,141.14,6520.0,140.6441,141.043,140.6341,140.7538,6520.0
2025-01-13 10:10:00,141.1,141.24,141.04,141.24,4769.0,140.7139,140.8535,140.6541,140.8535,4769.0
2025-01-13 10:15:00,141.25,141.63,141.09,141.53,8853.0,140.8635,141.2425,140.7039,141.1427,8853.0
2025-01-13 10:20:00,141.53,141.65,141.5,141.63,11164.0,141.1427,141.2624,141.1128,141.2425,11164.0
2025-01-13 10:25:00,141.66,141.66,141.23,141.39,22933.0,141.2724,141.2724,140.8436,141.0031,22933.0
2025-01-13 10:30:00,141.35,141.79,141.35,141.71,13833.0,140.9632,141.402,140.9632,141.3223,13833.0
2025-01-13 10:35:00,141.78,141.93,141.77,141.86,11805.0,141.3921,141.5416,141.3821,141.4718,11805.0
2025-01-13 10:40:00,141.87,141.95,141.76,141.8,7962.0,141.4818,141.5616,141.3721,141.412,7962.0
2025-01-13 10:45:00,141.8,141.95,141.62,141.66,13808.0,141.412,141.5616,141.2325,141.2724,13808.0
2025-01-13 10:50:00,141.61,141.92,141.57,141.92,14652.0,141.2225,141.5317,141.1826,141.5317,14652.0
2025-01-13 10:55:00,141.9,142.04,141.78,141.91,7879.0,141.5117,141.6513,141.3921,141.5217,7879.0
2025-01-13 11:00:00,142.04,142.05,141.57,141.57,15856.0,141.6513,141.6613,141.1826,141.1826,15856.0
2025-01-13 11:05:00,141.61,141.67,141.37,141.37,6592.0,141.2225,141.2824,140.9832,140.9832,6592.0
2025-01-13 11:10:00,141.39,141.61,141.36,141.61,9468.0,141.0031,141.2225,140.9732,141.2225,9468.0
2025-01-13 11:15:00,141.58,141.6,141.48,141.49,5933.0,141.1926,141.2126,141.0929,141.1029,5933.0
2025-01-13 11:20:00,141.49,141.73,141.48,141.68,4774.0,141.1029,141.3422,141.0929,141.2923,4774.0
2025-01-13 11:25:00,141.73,141.77,141.35,141.35,21130.0,141.3422,141.3821,140.9632,140.9632,21130.0
2025-01-13 11:30:00,141.37,141.56,141.33,141.52,6100.0,140.9832,141.1727,140.9433,141.1328,6100.0
2025-01-13 11:35:00,141.51,141.67,141.41,141.47,11804.0,141.1228,141.2824,141.0231,141.0829,11804.0
2025-01-13 11:40:00,141.45,141.74,141.45,141.7,3850.0,141.063,141.3522,141.063,141.3123,3850.0
2025-01-13 11:45:00,141.7,141.7,141.55,141.62,4810.0,141.3123,141.3123,141.1627,141.2325,4810.0
2025-01-13 11:50:00,141.59,141.6,141.48,141.48,3543.0,141.2026,141.2126,141.0929,141.0929,3543.0
2025-01-13 11:55:00,141.47,141.48,141.22,141.22,7495.0,141.0829,141.0929,140.8336,140.8336,7495.0
2025-01-13 12:00:00,141.19,141.41,141.09,141.33,7622.0,140.8037,141.0231,140.7039,140.9433,7622.0
2025-01-13 12:05:00,141.34,141.44,141.29,141.29,3294.0,140.9533,141.053,140.9034,140.9034,3294.0
2025-01-13 12:10:00,141.38,141.49,141.34,141.4,3385.0,140.9932,141.1029,140.9533,141.0131,3385.0
2025-01-13 12:15:00,141.36,141.44,141.34,141.4,4167.0,140.9732,141.053,140.9533,141.0131,4167.0
2025-01-13 12:20:00,141.4,141.52,141.35,141.52,3482.0,141.0131,141.1328,140.9632,141.1328,3482.0
2025-01-13 12:25:00,141.47,141.47,141.3,141.3,4392.0,141.0829,141.0829,140.9134,140.9134,4392.0
2025-01-13 12:30:00,141.3,141.39,141.22,141.39,4498.0,140.9134,141.0031,140.8336,141.0031,4498.0
2025-01-13 12:35:00,141.4,141.5,141.3,141.31,5672.0,141.0131,141.1128,140.9134,140.9233,5672.0
2025-01-13 12:40:00,141.29,141.36,141.29,141.33,2719.0,140.9034,140.9732,140.9034,140.9433,2719.0
2025-01-13 12:45:00,141.33,141.42,141.29,141.33,21549.0,140.9433,141.033,140.9034,140.9433,21549.0
2025-01-13 12:50:00,141.32,141.37,141.17,141.18,6306.0,140.9333,140.9832,140.7837,140.7937,6306.0
2025-01-13 12:55:00,141.22,141.38,141.2,141.37,8261.0,140.8336,140.9932,140.8136,140.9832,8261.0
2025-01-13 13:00:00,141.38,141.46,141.33,141.41,9482.0,140.9932,141.0729,140.9433,141.0231,9482.0
2025-01-13 13:05:00,141.45,141.5,141.28,141.34,5084.0,141.063,141.1128,140.8934,140.9533,5084.0
2025-01-13 13:10:00,141.34,141.42,141.33,141.4,3371.0,140.9533,141.033,140.9433,141.0131,3371.0
2025-01-13 13:15:00,141.4,141.4,141.33,141.36,3415.0,141.0131,141.0131,140.9433,140.9732,3415.0
2025-01-13 13:20:00,141.39,141.54,141.38,141.54,17960.0,141.0031,141.1527,140.9932,141.1527,17960.0
2025-01-13 13:25:00,141.57,141.63,141.55,141.6,4450.0,141.1826,141.2425,141.1627,141.2126,4450.0
2025-01-13 13:30:00,141.59,141.71,141.5,141.64,11141.0,141.2026,141.3223,141.1128,141.2524,11141.0
2025-01-13 13:35:00,141.65,141.66,141.49,141.61,19171.0,141.2624,141.2724,141.1029,141.2225,19171.0
2025-01-13 13:40:00,141.61,141.64,141.42,141.44,6967.0,141.2225,141.2524,141.033,141.053,6967.0
2025-01-13 13:45:00,141.47,141.65,141.42,141.65,7997.0,141.0829,141.2624,141.033,141.2624,7997.0
2025-01-13 13:50:00,141.64,141.65,141.5,141.5,4133.0,141.2524,141.2624,141.1128,141.1128,4133.0
2025-01-13 13:55:00,141.46,141.54,141.45,141.49,3268.0,141.0729,141.1527,141.063,141.1029,3268.0
2025-01-13 14:00:00,141.48,141.59,141.48,141.54,10731.0,141.0929,141.2026,141.0929,141.1527,10731.0
2025-01-13 14:05:00,141.58,141.66,141.54,141.65,7151.0,141.1926,141.2724,141.1527,141.2624,7151.0
2025-01-13 14:10:00,141.61,141.79,141.61,141.67,10682.0,141.2225,141.402,141.2225,141.2824,10682.0
2025-01-13 14:15:00,141.63,141.85,141.62,141.8,6053.0,141.2425,141.4619,141.2325,141.412,6053.0
2025-01-13 14:20:00,141.81,142.02,141.78,142.02,4019.0,141.422,141.6314,141.3921,141.6314,4019.0
2025-01-13 14:25:00,142.03,142.2,141.97,142.12,5145.0,141.6414,141.8109,141.5815,141.7311,5145.0
2025-01-13 14:30:00,142.16,142.16,142.04,142.08,3786.0,141.771,141.771,141.6513,141.6912,3786.0
2025-01-13 14:35:00,142.06,142.19,142.0,142.19,7693.0,141.6713,141.8009,141.6115,141.8009,7693.0
2025-01-13 14:40:00,142.22,142.31,142.16,142.27,6862.0,141.8309,141.9206,141.771,141.8807,6862.0
2025-01-13 14:45:00,142.29,142.3,142.16,142.16,4058.0,141.9007,141.9106,141.771,141.771,4058.0
2025-01-13 14:50:00,142.16,142.25,142.16,142.21,6121.0,141.771,141.8608,141.771,141.8209,6121.0
2025-01-13 14:55:00,142.24,142.44,142.23,142.39,5325.0,141.8508,142.0503,141.8408,142.0004,5325.0
2025-01-13 15:00:00,142.4,142.52,142.28,142.52,10803.0,142.0104,142.13,141.8907,142.13,10803.0
2025-01-13 15:05:00,142.5,142.58,142.26,142.26,6682.0,142.1101,142.1899,141.8707,141.8707,6682.0
2025-01-13 15:10:00,142.26,142.26,142.06,142.09,8912.0,141.8707,141.8707,141.6713,141.7012,8912.0
2025-01-13 15:15:00,142.13,142.15,141.98,141.98,16952.0,141.7411,141.761,141.5915,141.5915,16952.0
2025-01-13 15:20:00,142.01,142.14,141.88,141.88,15203.0,141.6214,141.7511,141.4918,141.4918,15203.0
2025-01-13 15:25:00,141.86,141.89,141.82,141.88,7821.0,141.4718,141.5018,141.4319,141.4918,7821.0
2025-01-13 15:30:00,141.86,141.92,141.82,141.85,9319.0,141.4718,141.5317,141.4319,141.4619,9319.0
2025-01-13 15:35:00,141.85,142.23,141.81,141.88,26483.0,141.4619,141.8408,141.422,141.4918,26483.0
2025-01-13 15:40:00,141.84,141.84,141.6,141.69,37764.0,141.4519,141.4519,141.2126,141.3023,37764.0
2025-01-13 15:45:00,141.68,141.75,141.57,141.68,36259.0,141.2923,141.3621,141.1826,141.2923,36259.0
2025-01-13 15:50:00,141.72,141.9,141.59,141.6,41197.0,141.3322,141.5117,141.2026,141.2126,41197.0
2025-01-13 15:55:00,141.64,142.14,141.64,141.94,114765.0,141.2524,141.7511,141.2524,141.5516,114765.0
2025-01-14 09:30:00,142.0,142.52,141.72,142.15,26792.0,141.6115,142.13,141.3322,141.761,26792.0
2025-01-14 09:35:00,142.34,142.34,142.01,142.3,11044.0,141.9505,141.9505,141.6214,141.9106,11044.0
2025-01-14 09:40:00,142.28,142.44,142.09,142.19,8260.0,141.8907,142.0503,141.7012,141.8009,8260.0
2025-01-14 09:45:00,142.14,142.14,141.74,141.8,13914.0,141.7511,141.7511,141.3522,141.412,13914.0
2025-01-14 09:50:00,141.8,141.86,141.55,141.55,10150.0,141.412,141.4718,141.1627,141.1627,10150.0
2025-01-14 09:55:00,141.58,141.64,141.34,141.5,23998.0,141.1926,141.2524,140.9533,141.1128,23998.0
2025-01-14 10:00:00,141.5,142.2,141.49,142.14,15068.0,141.1128,141.8109,141.1029,141.7511,15068.0
2025-01-14 10:05:00,142.08,142.74,142.03,142.67,9562.0,141.6912,142.3494,141.6414,142.2796,9562.0
2025-01-14 10:10:00,142.66,142.73,142.45,142.49,9431.0,142.2697,142.3395,142.0602,142.1001,9431.0
2025-01-14 10:15:00,142.44,142.47,142.26,142.27,14779.0,142.0503,142.0802,141.8707,141.8807,14779.0
2025-01-14 10:20:00,142.28,142.35,142.1,142.22,8115.0,141.8907,141.9605,141.7112,141.8309,8115.0
2025-01-14 10:25:00,142.23,142.24,141.99,142.21,14895.0,141.8408,141.8508,141.6015,141.8209,14895.0
2025-01-14 10:30:00,142.22,142.4,142.0,142.3,13143.0,141.8309,142.0104,141.6115,141.9106,13143.0
2025-01-14 10:35:00,142.32,142.32,142.06,142.19,5720.0,141.9306,141.9306,141.6713,141.8009,5720.0
2025-01-14 10:40:00,142.18,142.5,142.17,142.5,7861.0,141.791,142.1101,141.781,142.1101,7861.0
2025-01-14 10:45:00,142.46,142.49,142.26,142.34,6956.0,142.0702,142.1001,141.8707,141.9505,6956.0
2025-01-14 10:50:00,142.29,142.5,142.2,142.38,9009.0,141.9007,142.1101,141.8109,141.9904,9009.0
2025-01-14 10:55:00,142.34,142.34,142.09,142.09,7092.0,141.9505,141.9505,141.7012,141.7012,7092.0
2025-01-14 11:00:00,142.12,142.16,141.8,141.91,10794.0,141.7311,141.771,141.412,141.5217,10794.0
2025-01-14 11:05:00,141.88,141.88,141.7,141.74,5546.0,141.4918,141.4918,141.3123,141.3522,5546.0
2025-01-14 11:10:00,141.7,141.86,141.62,141.7,14671.0,141.3123,141.4718,141.2325,141.3123,14671.0
2025-01-14 11:15:00,141.69,141.79,141.6,141.63,8811.0,141.3023,141.402,141.2126,141.2425,8811.0
2025-01-14 11:20:00,141.6,141.71,141.42,141.55,16772.0,141.2126,141.3223,141.033,141.1627,16772.0
2025-01-14 11:25:00,141.59,141.69,141.39,141.39,8523.0,141.2026,141.3023,141.0031,141.0031,8523.0
2025-01-14 11:30:00,141.44,141.49,141.3,141.32,5454.0,141.053,141.1029,140.9134,140.9333,5454.0
2025-01-14 11:35:00,141.32,141.47,141.11,141.16,20088.0,140.9333,141.0829,140.7239,140.7738,20088.0
2025-01-14 11:40:00,141.12,141.22,140.86,140.86,55612.0,140.7339,140.8336,140.4746,140.4746,55612.0
2025-01-14 11:45:00,140.92,141.13,140.86,141.1,7936.0,140.5344,140.7438,140.4746,140.7139,7936.0
2025-01-14 11:50:00,141.04,141.07,140.89,141.0,5388.0,140.6541,140.684,140.5045,140.6142,5388.0
2025-01-14 11:55:00,140.99,141.03,140.76,140.78,5560.0,140.6042,140.6441,140.3748,140.3948,5560.0
2025-01-14 12:00:00,140.75,141.03,140.75,140.99,9185.0,140.3649,140.6441,140.3649,140.6042,9185.0
2025-01-14 12:05:00,140.97,141.12,140.93,141.07,5198.0,140.5843,140.7339,140.5444,140.684,5198.0
2025-01-14 12:10:00,141.12,141.12,140.92,141.03,7385.0,140.7339,140.7339,140.5344,140.6441,7385.0
2025-01-14 12:15:00,141.09,141.2,141.06,141.06,4733.0,140.7039,140.8136,140.674,140.674,4733.0
2025-01-14 12:20:00,141.11,141.11,140.95,140.98,6794.0,140.7239,140.7239,140.5643,140.5942,6794.0
2025-01-14 12:25:00,140.99,141.02,140.85,140.87,5558.0,140.6042,140.6341,140.4646,140.4845,5558.0
2025-01-14 12:30:00,140.92,140.92,140.7,140.7,3350.0,140.5344,140.5344,140.315,140.315,3350.0
2025-01-14 12:35:00,140.73,140.88,140.62,140.86,5451.0,140.3449,140.4945,140.2352,140.4746,5451.0
2025-01-14 12:40:00,140.86,141.06,140.86,141.06,5085.0,140.4746,140.674,140.4746,140.674,5085.0
2025-01-14 12:45:00,141.03,141.06,140.93,140.96,5018.0,140.6441,140.674,140.5444,140.5743,5018.0
2025-01-14 12:50:00,140.94,141.12,140.91,141.1,7541.0,140.5544,140.7339,140.5244,140.7139,7541.0
2025-01-14 12:55:00,141.07,141.15,141.0,141.11,3609.0,140.684,140.7638,140.6142,140.7239,3609.0
2025-01-14 13:00:00,141.14,141.33,141.1,141.25,8109.0,140.7538,140.9433,140.7139,140.8635,8109.0
2025-01-14 13:05:00,141.21,141.26,141.21,141.21,2400.0,140.8236,140.8735,140.8236,140.8236,2400.0
2025-01-14 13:10:00,141.21,141.26,141.21,141.24,1555.0,140.8236,140.8735,140.8236,140.8535,1555.0
2025-01-14 13:15:00,141.23,141.39,141.23,141.33,7280.0,140.8436,141.0031,140.8436,140.9433,7280.0
2025-01-14 13:20:00,141.32,141.42,141.32,141.37,3144.0,140.9333,141.033,140.9333,140.9832,3144.0
2025-01-14 13:25:00,141.42,141.54,141.38,141.54,2284.0,141.033,141.1527,140.9932,141.1527,2284.0
2025-01-14 13:30:00,141.49,141.59,141.49,141.52,2102.0,141.1029,141.2026,141.1029,141.1328,2102.0
2025-01-14 13:35:00,141.58,141.64,141.55,141.63,1606.0,141.1926,141.2524,141.1627,141.2425,1606.0
2025-01-14 13:40:00,141.63,141.81,141.63,141.79,2613.0,141.2425,141.422,141.2425,141.402,2613.0
2025-01-14 13:45:00,141.75,141.84,141.72,141.84,4439.0,141.3621,141.4519,141.3322,141.4519,4439.0
2025-01-14 13:50:00,141.84,141.89,141.83,141.83,3833.0,141.4519,141.5018,141.4419,141.4419,3833.0
2025-01-14 13:55:00,141.86,141.88,141.81,141.83,2916.0,141.4718,141.4918,141.422,141.4419,2916.0
2025-01-14 14:00:00,141.8,141.8,141.65,141.69,2605.0,141.412,141.412,141.2624,141.3023,2605.0
2025-01-14 14:05:00,141.67,141.71,141.57,141.66,4176.0,141.2824,141.3223,141.1826,141.2724,4176.0
2025-01-14 14:10:00,141.68,141.7,141.54,141.55,4428.0,141.2923,141.3123,141.1527,141.1627,4428.0
2025-01-14 14:15:00,141.6,141.65,141.5,141.64,25256.0,141.2126,141.2624,141.1128,141.2524,25256.0
2025-01-14 14:20:00,141.64,141.71,141.51,141.56,6238.0,141.2524,141.3223,141.1228,141.1727,6238.0
2025-01-14 14:25:00,141.54,141.58,141.4,141.44,20267.0,141.1527,141.1926,141.0131,141.053,20267.0
2025-01-14 14:30:00,141.41,141.7,141.36,141.66,9849.0,141.0231,141.3123,140.9732,141.2724,9849.0
2025-01-14 14:35:00,141.62,141.7,141.59,141.63,6760.0,141.2325,141.3123,141.2026,141.2425,6760.0
2025-01-14 14:40:00,141.63,141.85,141.63,141.81,4377.0,141.2425,141.4619,141.2425,141.422,4377.0
2025-01-14 14:45:00,141.83,141.83,141.57,141.57,16281.0,141.4419,141.4419,141.1826,141.1826,16281.0
2025-01-14 14:50:00,141.58,141.6,141.38,141.47,8229.0,141.1926,141.2126,140.9932,141.0829,8229.0
2025-01-14 14:55:00,141.47,141.48,141.33,141.34,3313.0,141.0829,141.0929,140.9433,140.9533,3313.0
2025-01-14 15:00:00,141.34,141.37,141.03,141.07,4819.0,140.9533,140.9832,140.6441,140.684,4819.0
2025-01-14 15:05:00,141.09,141.23,141.0,141.06,7407.0,140.7039,140.8436,140.6142,140.674,7407.0
2025-01-14 15:10:00,141.09,141.17,141.0,141.17,14767.0,140.7039,140.7837,140.6142,140.7837,14767.0
2025-01-14 15:15:00,141.18,141.22,141.11,141.2,5340.0,140.7937,140.8336,140.7239,140.8136,5340.0
2025-01-14 15:20:00,141.21,141.3,141.11,141.3,5689.0,140.8236,140.9134,140.7239,140.9134,5689.0
2025-01-14 15:25:00,141.25,141.31,141.22,141.29,3602.0,140.8635,140.9233,140.8336,140.9034,3602.0
2025-01-14 15:30:00,141.31,141.37,141.25,141.28,8192.0,140.9233,140.9832,140.8635,140.8934,8192.0
2025-01-14 15:35:00,141.29,141.46,141.13,141.14,19693.0,140.9034,141.0729,140.7438,140.7538,19693.0
2025-01-14 15:40:00,141.15,141.2,141.1,141.17,19812.0,140.7638,140.8136,140.7139,140.7837,19812.0
2025-01-14 15:45:00,141.2,141.2,141.13,141.18,32225.0,140.8136,140.8136,140.7438,140.7937,32225.0
2025-01-14 15:50:00,141.18,141.48,141.17,141.48,43890.0,140.7937,141.0929,140.7837,141.0929,43890.0
2025-01-14 15:55:00,141.7,141.86,141.51,141.72,147418.0,141.3123,141.4718,141.1228,141.3322,147418.0
2025-01-15 09:30:00,143.45,143.95,142.93,143.24,62415.0,143.0575,143.5561,142.5389,142.8481,62415.0
2025-01-15 09:35:00,143.21,143.21,142.47,142.99,26843.0,142.8181,142.8181,142.0802,142.5987,26843.0
2025-01-15 09:40:00,142.89,143.28,142.68,142.69,11626.0,142.499,142.888,142.2896,142.2996,11626.0
2025-01-15 09:45:00,142.78,143.03,142.36,143.02,32513.0,142.3893,142.6386,141.9705,142.6287,32513.0
2025-01-15 09:50:00,142.94,142.96,142.62,142.71,15304.0,142.5489,142.5688,142.2298,142.3195,15304.0
2025-01-15 09:55:00,142.71,142.8,142.62,142.67,20076.0,142.3195,142.4093,142.2298,142.2796,20076.0
2025-01-15 10:00:00,142.67,142.96,142.66,142.87,18911.0,142.2796,142.5688,142.2697,142.4791,18911.0
2025-01-15 10:05:00,142.81,142.85,142.46,142.63,12662.0,142.4192,142.4591,142.0702,142.2397,12662.0
2025-01-15 10:10:00,142.65,142.65,142.34,142.34,21767.0,142.2597,142.2597,141.9505,141.9505,21767.0
2025-01-15 10:15:00,142.34,142.38,142.13,142.36,31333.0,141.9505,141.9904,141.7411,141.9705,31333.0
2025-01-15 10:20:00,142.43,142.43,142.19,142.28,8561.0,142.0403,142.0403,141.8009,141.8907,8561.0
2025-01-15 10:25:00,142.27,142.39,142.18,142.19,21203.0,141.8807,142.0004,141.791,141.8009,21203.0
2025-01-15 10:30:00,142.25,142.25,141.86,141.86,5733.0,141.8608,141.8608,141.4718,141.4718,5733.0
2025-01-15 10:35:00,141.9,142.01,141.66,141.8,7667.0,141.5117,141.6214,141.2724,141.412,7667.0
2025-01-15 10:40:00,141.77,141.94,141.57,141.57,3319.0,141.3821,141.5516,141.1826,141.1826,3319.0
2025-01-15 10:45:00,141.53,141.66,141.39,141.4,10354.0,141.1427,141.2724,141.0031,141.0131,10354.0
2025-01-15 10:50:00,141.44,141.44,141.2,141.2,3703.0,141.053,141.053,140.8136,140.8136,3703.0
2025-01-15 10:55:00,141.18,141.43,141.1,141.43,11889.0,140.7937,141.043,140.7139,141.043,11889.0
2025-01-15 11:00:00,141.49,141.69,141.45,141.5,19938.0,141.1029,141.3023,141.063,141.1128,19938.0
2025-01-15 11:05:00,141.5,141.66,141.44,141.53,9541.0,141.1128,141.2724,141.053,141.1427,9541.0
2025-01-15 11:10:00,141.52,141.68,141.43,141.68,10778.0,141.1328,141.2923,141.043,141.2923,10778.0
2025-01-15 11:15:00,141.72,141.82,141.61,141.79,9696.0,141.3322,141.4319,141.2225,141.402,9696.0
2025-01-15 11:20:00,141.77,142.07,141.73,141.99,4914.0,141.3821,141.6813,141.3422,141.6015,4914.0
2025-01-15 11:25:00,141.89,142.01,141.82,141.85,4089.0,141.5018,141.6214,141.4319,141.4619,4089.0
2025-01-15 11:30:00,141.78,141.85,141.47,141.47,17473.0,141.3921,141.4619,141.0829,141.0829,17473.0
2025-01-15 11:35:00,141.49,141.6,141.37,141.38,5557.0,141.1029,141.2126,140.9832,140.9932,5557.0
2025-01-15 11:40:00,141.38,141.39,141.25,141.34,3226.0,140.9932,141.0031,140.8635,140.9533,3226.0
2025-01-15 11:45:00,141.32,141.36,141.17,141.31,9674.0,140.9333,140.9732,140.7837,140.9233,9674.0
2025-01-15 11:50:00,141.25,141.35,141.08,141.12,3838.0,140.8635,140.9632,140.694,140.7339,3838.0
2025-01-15 11:55:00,141.13,141.27,141.09,141.24,7243.0,140.7438,140.8835,140.7039,140.8535,7243.0
2025-01-15 12:00:00,141.24,141.35,141.18,141.27,5247.0,140.8535,140.9632,140.7937,140.8835,5247.0
2025-01-15 12:05:00,141.24,141.35,141.24,141.31,2362.0,140.8535,140.9632,140.8535,140.9233,2362.0
2025-01-15 12:10:00,141.33,141.38,141.27,141.38,4523.0,140.9433,140.9932,140.8835,140.9932,4523.0
2025-01-15 12:15:00,141.41,141.51,141.32,141.34,31749.0,141.0231,141.1228,140.9333,140.9533,31749.0
2025-01-15 12:20:00,141.31,141.38,141.26,141.26,3319.0,140.9233,140.9932,140.8735,140.8735,3319.0
2025-01-15 12:25:00,141.31,141.47,141.3,141.43,3778.0,140.9233,141.0829,140.9134,141.043,3778.0
2025-01-15 12:30:00,141.47,141.62,141.47,141.59,5109.0,141.0829,141.2325,141.0829,141.2026,5109.0
2025-01-15 12:35:00,141.56,141.82,141.56,141.8,4546.0,141.1727,141.4319,141.1727,141.412,4546.0
2025-01-15 12:40:00,141.82,141.87,141.82,141.86,4852.0,141.4319,141.4818,141.4319,141.4718,4852.0
2025-01-15 12:45:00,141.86,141.94,141.79,141.94,12478.0,141.4718,141.5516,141.402,141.5516,12478.0
2025-01-15 12:50:00,141.94,141.94,141.72,141.75,12456.0,141.5516,141.5516,141.3322,141.3621,12456.0
2025-01-15 12:55:00,141.75,141.79,141.67,141.72,4590.0,141.3621,141.402,141.2824,141.3322,4590.0
2025-01-15 13:00:00,141.8,141.93,141.78,141.86,18527.0,141.412,141.5416,141.3921,141.4718,18527.0
2025-01-15 13:05:00,141.91,141.91,141.7,141.74,4600.0,141.5217,141.5217,141.3123,141.3522,4600.0
2025-01-15 13:10:00,141.75,141.82,141.7,141.82,5530.0,141.3621,141.4319,141.3123,141.4319,5530.0
2025-01-15 13:15:00,141.82,141.89,141.77,141.85,3899.0,141.4319,141.5018,141.3821,141.4619,3899.0
2025-01-15 13:20:00,141.87,141.92,141.84,141.9,5412.0,141.4818,141.5317,141.4519,141.5117,5412.0
2025-01-15 13:25:00,141.87,142.1,141.87,142.01,10090.0,141.4818,141.7112,141.4818,141.6214,10090.0
2025-01-15 13:30:00,142.06,142.15,142.06,142.13,2517.0,141.6713,141.761,141.6713,141.7411,2517.0
2025-01-15 13:35:00,142.09,142.09,141.86,141.93,10239.0,141.7012,141.7012,141.4718,141.5416,10239.0
2025-01-15 13:40:00,141.93,142.04,141.92,142.0,6171.0,141.5416,141.6513,141.5317,141.6115,6171.0
2025-01-15 13:45:00,142.02,142.09,141.94,141.97,7033.0,141.6314,141.7012,141.5516,141.5815,7033.0
2025-01-15 13:50:00,141.97,142.12,141.91,142.12,21996.0,141.5815,141.7311,141.5217,141.7311,21996.0
2025-01-15 13:55:00,142.11,142.14,141.95,142.0,6904.0,141.7212,141.7511,141.5616,141.6115,6904.0
2025-01-15 14:00:00,142.0,142.09,141.8,141.81,56590.0,141.6115,141.7012,141.412,141.422,56590.0
2025-01-15 14:05:00,141.81,141.84,141.74,141.77,18978.0,141.422,141.4519,141.3522,141.3821,18978.0
2025-01-15 14:10:00,141.77,142.13,141.75,142.0,38652.0,141.3821,141.7411,141.3621,141.6115,38652.0
2025-01-15 14:15:00,142.0,142.0,141.87,141.9,9342.0,141.6115,141.6115,141.4818,141.5117,9342.0
2025-01-15 14:20:00,141.9,141.93,141.65,141.69,16170.0,141.5117,141.5416,141.2624,141.3023,16170.0
2025-01-15 14:25:00,141.64,141.75,141.64,141.75,7146.0,141.2524,141.3621,141.2524,141.3621,7146.0
2025-01-15 14:30:00,141.75,141.92,141.74,141.85,12170.0,141.3621,141.5317,141.3522,141.4619,12170.0
2025-01-15 14:35:00,141.9,141.92,141.8,141.92,4394.0,141.5117,141.5317,141.412,141.5317,4394.0
2025-01-15 14:40:00,141.9,142.01,141.83,142.0,9846.0,141.5117,141.6214,141.4419,141.6115,9846.0
2025-01-15 14:45:00,141.95,142.1,141.93,141.96,19234.0,141.5616,141.7112,141.5416,141.5716,19234.0
2025-01-15 14:50:00,141.94,142.11,141.94,141.97,8939.0,141.5516,141.7212,141.5516,141.5815,8939.0
2025-01-15 14:55:00,141.97,142.0,141.85,141.88,13829.0,141.5815,141.6115,141.4619,141.4918,13829.0
2025-01-15 15:00:00,141.93,142.11,141.93,142.03,30089.0,141.5416,141.7212,141.5416,141.6414,30089.0
2025-01-15 15:05:00,142.0,142.05,141.96,141.98,37855.0,141.6115,141.6613,141.5716,141.5915,37855.0
2025-01-15 15:10:00,142.0,142.0,141.94,141.94,1559.0,141.6115,141.6115,141.5516,141.5516,1559.0
2025-01-15 15:15:00,141.94,141.95,141.76,141.76,5357.0,141.5516,141.5616,141.3721,141.3721,5357.0
2025-01-15 15:20:00,141.78,141.86,141.72,141.79,25649.0,141.3921,141.4718,141.3322,141.402,25649.0
2025-01-15 15:25:00,141.83,141.86,141.72,141.77,8850.0,141.4419,141.4718,141.3322,141.3821,8850.0
2025-01-15 15:30:00,141.77,141.77,141.66,141.68,8678.0,141.3821,141.3821,141.2724,141.2923,8678.0
2025-01-15 15:35:00,141.68,141.83,141.65,141.8,15182.0,141.2923,141.4419,141.2624,141.412,15182.0
2025-01-15 15:40:00,141.78,141.79,141.62,141.75,14134.0,141.3921,141.402,141.2325,141.3621,14134.0
2025-01-15 15:45:00,141.72,141.79,141.6,141.71,14343.0,141.3322,141.402,141.2126,141.3223,14343.0
2025-01-15 15:50:00,141.66,142.05,141.57,142.0,53376.0,141.2724,141.6613,141.1826,141.6115,53376.0
2025-01-15 15:55:00,142.0,142.34,142.0,142.12,189053.0,141.6115,141.9505,141.6115,141.7311,189053.0
2025-01-16 09:30:00,142.0,142.59,141.74,141.74,29147.0,141.6115,142.1998,141.3522,141.3522,29147.0
2025-01-16 09:35:00,141.6,141.83,141.37,141.52,15415.0,141.2126,141.4419,140.9832,141.1328,15415.0
2025-01-16 09:40:00,141.5,141.63,141.36,141.51,4832.0,141.1128,141.2425,140.9732,141.1228,4832.0
2025-01-16 09:45:00,141.51,141.81,141.44,141.66,4804.0,141.1228,141.422,141.053,141.2724,4804.0
2025-01-16 09:50:00,141.59,141.65,141.47,141.48,3400.0,141.2026,141.2624,141.0829,141.0929,3400.0
2025-01-16 09:55:00,141.48,141.78,141.48,141.78,3640.0,141.0929,141.3921,141.0929,141.3921,3640.0
2025-01-16 10:00:00,141.78,141.81,141.54,141.57,6022.0,141.3921,141.422,141.1527,141.1826,6022.0
2025-01-16 10:05:00,141.56,141.86,141.56,141.85,5400.0,141.1727,141.4718,141.1727,141.4619,5400.0
2025-01-16 10:10:00,141.93,142.0,141.78,141.92,10980.0,141.5416,141.6115,141.3921,141.5317,10980.0
2025-01-16 10:15:00,141.92,142.06,141.77,141.77,12465.0,141.5317,141.6713,141.3821,141.3821,12465.0
2025-01-16 10:20:00,141.77,141.87,141.59,141.72,9891.0,141.3821,141.4818,141.2026,141.3322,9891.0
2025-01-16 10:25:00,141.72,141.85,141.49,141.74,8738.0,141.3322,141.4619,141.1029,141.3522,8738.0
2025-01-16 10:30:00,141.63,142.01,141.63,141.91,5238.0,141.2425,141.6214,141.2425,141.5217,5238.0
2025-01-16 10:35:00,142.04,142.04,141.74,141.83,3672.0,141.6513,141.6513,141.3522,141.4419,3672.0
2025-01-16 10:40:00,141.81,141.81,141.26,141.49,10353.0,141.422,141.422,140.8735,141.1029,10353.0
2025-01-16 10:45:00,141.45,141.53,141.32,141.35,4526.0,141.063,141.1427,140.9333,140.9632,4526.0
2025-01-16 10:50:00,141.48,141.79,141.44,141.77,5446.0,141.0929,141.402,141.053,141.3821,5446.0
2025-01-16 10:55:00,141.76,141.96,141.71,141.92,9098.0,141.3721,141.5716,141.3223,141.5317,9098.0
2025-01-16 11:00:00,141.83,141.95,141.81,141.95,4100.0,141.4419,141.5616,141.422,141.5616,4100.0
2025-01-16 11:05:00,141.94,141.97,141.76,141.77,8607.0,141.5516,141.5815,141.3721,141.3821,8607.0
2025-01-16 11:10:00,141.76,141.76,140.9,140.9,15528.0,141.3721,141.3721,140.5145,140.5145,15528.0
2025-01-16 11:15:00,140.93,141.02,140.5,140.58,15264.0,140.5444,140.6341,140.1156,140.1953,15264.0
2025-01-16 11:20:00,140.63,140.77,140.62,140.69,4936.0,140.2452,140.3848,140.2352,140.305,4936.0
2025-01-16 11:25:00,140.68,140.93,140.68,140.9,8884.0,140.2951,140.5444,140.2951,140.5145,8884.0
2025-01-16 11:30:00,140.88,140.98,140.83,140.91,5205.0,140.4945,140.5942,140.4447,140.5244,5205.0
2025-01-16 11:35:00,140.91,140.98,140.77,140.98,5771.0,140.5244,140.5942,140.3848,140.5942,5771.0
2025-01-16 11:40:00,140.97,141.02,140.79,141.0,6753.0,140.5843,140.6341,140.4048,140.6142,6753.0
2025-01-16 11:45:00,141.03,141.06,140.99,141.0,1638.0,140.6441,140.674,140.6042,140.6142,1638.0
2025-01-16 11:50:00,141.04,141.06,140.95,140.95,1607.0,140.6541,140.674,140.5643,140.5643,1607.0
2025-01-16 11:55:00,141.02,141.13,140.95,141.13,7218.0,140.6341,140.7438,140.5643,140.7438,7218.0
2025-01-16 12:00:00,141.15,141.17,140.81,140.81,12769.0,140.7638,140.7837,140.4247,140.4247,12769.0
2025-01-16 12:05:00,140.84,140.89,140.77,140.81,4106.0,140.4546,140.5045,140.3848,140.4247,4106.0
2025-01-16 12:10:00,140.81,140.81,140.72,140.8,7023.0,140.4247,140.4247,140.335,140.4147,7023.0
2025-01-16 12:15:00,140.8,140.8,140.7,140.75,8886.0,140.4147,140.4147,140.315,140.3649,8886.0
2025-01-16 12:20:00,140.75,140.8,140.63,140.8,9062.0,140.3649,140.4147,140.2452,140.4147,9062.0
2025-01-16 12:25:00,140.84,140.93,140.82,140.92,2492.0,140.4546,140.5444,140.4347,140.5344,2492.0
2025-01-16 12:30:00,140.87,140.92,140.79,140.79,7127.0,140.4845,140.5344,140.4048,140.4048,7127.0
2025-01-16 12:35:00,140.79,140.81,140.69,140.74,11881.0,140.4048,140.4247,140.305,140.3549,11881.0
2025-01-16 12:40:00,140.73,140.73,140.69,140.7,1779.0,140.3449,140.3449,140.305,140.315,1779.0
2025-01-16 12:45:00,140.74,141.06,140.74,141.06,2860.0,140.3549,140.674,140.3549,140.674,2860.0
2025-01-16 12:50:00,141.07,141.09,141.03,141.03,825.0,140.684,140.7039,140.6441,140.6441,825.0
2025-01-16 12:55:00,141.02,141.16,141.02,141.16,4904.0,140.6341,140.7738,140.6341,140.7738,4904.0
2025-01-16 13:00:00,141.12,141.36,141.12,141.32,14196.0,140.7339,140.9732,140.7339,140.9333,14196.0
2025-01-16 13:05:00,141.31,141.32,141.21,141.21,2314.0,140.9233,140.9333,140.8236,140.8236,2314.0
2025-01-16 13:10:00,141.22,141.31,141.22,141.31,2614.0,140.8336,140.9233,140.8336,140.9233,2614.0
2025-01-16 13:15:00,141.26,141.28,141.21,141.21,5658.0,140.8735,140.8934,140.8236,140.8236,5658.0
2025-01-16 13:20:00,141.23,141.35,141.23,141.24,4170.0,140.8436,140.9632,140.8436,140.8535,4170.0
2025-01-16 13:25:00,141.28,141.37,141.24,141.24,6050.0,140.8934,140.9832,140.8535,140.8535,6050.0
2025-01-16 13:30:00,141.15,141.19,141.09,141.19,3457.0,140.7638,140.8037,140.7039,140.8037,3457.0
2025-01-16 13:35:00,141.17,141.17,141.06,141.06,4451.0,140.7837,140.7837,140.674,140.674,4451.0
2025-01-16 13:40:00,141.07,141.09,141.02,141.02,3363.0,140.684,140.7039,140.6341,140.6341,3363.0
2025-01-16 13:45:00,141.01,141.01,140.68,140.78,8607.0,140.6242,140.6242,140.2951,140.3948,8607.0
2025-01-16 13:50:00,140.77,140.82,140.67,140.74,5600.0,140.3848,140.4347,140.2851,140.3549,5600.0
2025-01-16 13:55:00,140.74,140.74,140.53,140.54,5657.0,140.3549,140.3549,140.1455,140.1555,5657.0
2025-01-16 14:00:00,140.57,140.62,140.53,140.53,8551.0,140.1854,140.2352,140.1455,140.1455,8551.0
2025-01-16 14:05:00,140.6,140.67,140.56,140.59,3257.0,140.2153,140.2851,140.1754,140.2053,3257.0
2025-01-16 14:10:00,140.61,140.83,140.61,140.81,3991.0,140.2253,140.4447,140.2253,140.4247,3991.0
2025-01-16 14:15:00,140.82,140.88,140.75,140.79,8877.0,140.4347,140.4945,140.3649,140.4048,8877.0
2025-01-16 14:20:00,140.77,140.82,140.59,140.6,4863.0,140.3848,140.4347,140.2053,140.2153,4863.0
2025-01-16 14:25:00,140.63,140.71,140.63,140.67,4928.0,140.2452,140.325,140.2452,140.2851,4928.0
2025-01-16 14:30:00,140.69,140.9,140.64,140.87,16026.0,140.305,140.5145,140.2552,140.4845,16026.0
2025-01-16 14:35:00,140.91,141.14,140.91,141.11,8104.0,140.5244,140.7538,140.5244,140.7239,8104.0
2025-01-16 14:40:00,141.18,141.19,141.05,141.1,11001.0,140.7937,140.8037,140.6641,140.7139,11001.0
2025-01-16 14:45:00,141.1,141.3,141.09,141.24,22333.0,140.7139,140.9134,140.7039,140.8535,22333.0
2025-01-16 14:50:00,141.2,141.43,141.13,141.34,13233.0,140.8136,141.043,140.7438,140.9533,13233.0
2025-01-16 14:55:00,141.4,141.4,141.27,141.37,5392.0,141.0131,141.0131,140.8835,140.9832,5392.0
2025-01-16 15:00:00,141.36,141.4,141.3,141.32,5698.0,140.9732,141.0131,140.9134,140.9333,5698.0
2025-01-16 15:05:00,141.35,141.54,141.35,141.37,87436.0,140.9632,141.1527,140.9632,140.9832,87436.0
2025-01-16 15:10:00,141.37,141.37,141.29,141.31,6371.0,140.9832,140.9832,140.9034,140.9233,6371.0
2025-01-16 15:15:00,141.33,141.5,141.32,141.5,4339.0,140.9433,141.1128,140.9333,141.1128,4339.0
2025-01-16 15:20:00,141.4,141.6,141.35,141.56,9983.0,141.0131,141.2126,140.9632,141.1727,9983.0
2025-01-16 15:25:00,141.59,141.6,141.46,141.48,9307.0,141.2026,141.2126,141.0729,141.0929,9307.0
2025-01-16 15:30:00,141.5,141.68,141.5,141.61,12851.0,141.1128,141.2923,141.1128,141.2225,12851.0
2025-01-16 15:35:00,141.59,141.61,141.47,141.56,9052.0,141.2026,141.2225,141.0829,141.1727,9052.0
2025-01-16 15:40:00,141.56,141.72,141.51,141.66,14708.0,141.1727,141.3322,141.1228,141.2724,14708.0
2025-01-16 15:45:00,141.68,141.78,141.65,141.7,13982.0,141.2923,141.3921,141.2624,141.3123,13982.0
2025-01-16 15:50:00,141.69,141.89,141.46,141.47,42427.0,141.3023,141.5018,141.0729,141.0829,42427.0
2025-01-16 15:55:00,141.34,141.57,141.16,141.34,183759.0,140.9533,141.1826,140.7738,140.9533,183759.0
2025-01-17 09:30:00,143.47,143.73,143.06,143.09,195210.0,143.0774,143.3367,142.6686,142.6985,195210.0
2025-01-17 09:35:00,143.09,143.13,142.55,142.63,9261.0,142.6985,142.7384,142.16,142.2397,9261.0
2025-01-17 09:40:00,142.52,142.54,141.92,141.95,12766.0,142.13,142.15,141.5317,141.5616,12766.0
2025-01-17 09:45:00,141.94,142.34,141.94,142.25,29059.0,141.5516,141.9505,141.5516,141.8608,29059.0
2025-01-17 09:50:00,142.23,142.43,142.05,142.33,14609.0,141.8408,142.0403,141.6613,141.9406,14609.0
2025-01-17 09:55:00,142.34,142.57,142.31,142.32,17081.0,141.9505,142.1799,141.9206,141.9306,17081.0
2025-01-17 10:00:00,142.39,142.49,142.18,142.21,15695.0,142.0004,142.1001,141.791,141.8209,15695.0
2025-01-17 10:05:00,142.2,142.51,142.16,142.39,11817.0,141.8109,142.1201,141.771,142.0004,11817.0
2025-01-17 10:10:00,142.38,142.74,142.38,142.52,11729.0,141.9904,142.3494,141.9904,142.13,11729.0
2025-01-17 10:15:00,142.58,142.61,142.36,142.36,6506.0,142.1899,142.2198,141.9705,141.9705,6506.0
2025-01-17 10:20:00,142.36,142.36,142.05,142.06,14790.0,141.9705,141.9705,141.6613,141.6713,14790.0
2025-01-17 10:25:00,142.06,142.29,141.98,142.29,9568.0,141.6713,141.9007,141.5915,141.9007,9568.0
2025-01-17 10:30:00,142.32,142.34,142.06,142.06,17623.0,141.9306,141.9505,141.6713,141.6713,17623.0
2025-01-17 10:35:00,142.02,142.2,142.02,142.06,10267.0,141.6314,141.8109,141.6314,141.6713,10267.0
2025-01-17 10:40:00,142.0,142.12,141.95,142.07,9262.0,141.6115,141.7311,141.5616,141.6813,9262.0
2025-01-17 10:45:00,142.07,142.29,141.94,142.28,13762.0,141.6813,141.9007,141.5516,141.8907,13762.0
2025-01-17 10:50:00,142.28,142.34,142.09,142.11,6476.0,141.8907,141.9505,141.7012,141.7212,6476.0
2025-01-17 10:55:00,142.1,142.14,141.98,142.13,8658.0,141.7112,141.7511,141.5915,141.7411,8658.0
2025-01-17 11:00:00,142.11,142.14,142.03,142.09,3641.0,141.7212,141.7511,141.6414,141.7012,3641.0
2025-01-17 11:05:00,142.1,142.1,141.94,141.97,5873.0,141.7112,141.7112,141.5516,141.5815,5873.0
2025-01-17 11:10:00,141.96,142.02,141.86,141.96,6392.0,141.5716,141.6314,141.4718,141.5716,6392.0
2025-01-17 11:15:00,141.97,142.35,141.96,142.35,5338.0,141.5815,141.9605,141.5716,141.9605,5338.0
2025-01-17 11:20:00,142.35,142.35,142.18,142.31,9792.0,141.9605,141.9605,141.791,141.9206,9792.0
2025-01-17 11:25:00,142.34,142.47,142.34,142.45,3702.0,141.9505,142.0802,141.9505,142.0602,3702.0
2025-01-17 11:30:00,142.38,142.56,142.37,142.38,5380.0,141.9904,142.1699,141.9804,141.9904,5380.0
2025-01-17 11:35:00,142.39,142.4,142.21,142.22,4431.0,142.0004,142.0104,141.8209,141.8309,4431.0
2025-01-17 11:40:00,142.18,142.23,142.15,142.17,500.0,141.791,141.8408,141.761,141.781,500.0
2025-01-17 11:45:00,142.1,142.23,142.1,142.23,2513.0,141.7112,141.8408,141.7112,141.8408,2513.0
2025-01-17 11:50:00,142.11,142.21,142.11,142.17,5717.0,141.7212,141.8209,141.7212,141.781,5717.0
2025-01-17 11:55:00,142.17,142.3,142.08,142.25,8014.0,141.781,141.9106,141.6912,141.8608,8014.0
2025-01-17 12:00:00,142.21,142.38,142.14,142.38,7734.0,141.8209,141.9904,141.7511,141.9904,7734.0
2025-01-17 12:05:00,142.34,142.44,142.33,142.33,6260.0,141.9505,142.0503,141.9406,141.9406,6260.0
2025-01-17 12:10:00,142.35,142.48,142.35,142.46,5062.0,141.9605,142.0901,141.9605,142.0702,5062.0
2025-01-17 12:15:00,142.43,142.43,142.27,142.27,4427.0,142.0403,142.0403,141.8807,141.8807,4427.0
2025-01-17 12:20:00,142.27,142.38,142.26,142.35,6527.0,141.8807,141.9904,141.8707,141.9605,6527.0
2025-01-17 12:25:00,142.31,142.34,142.26,142.27,3609.0,141.9206,141.9505,141.8707,141.8807,3609.0
2025-01-17 12:30:00,142.3,142.3,142.12,142.15,4870.0,141.9106,141.9106,141.7311,141.761,4870.0
2025-01-17 12:35:00,142.15,142.22,142.09,142.18,11188.0,141.761,141.8309,141.7012,141.791,11188.0
2025-01-17 12:40:00,142.17,142.22,142.15,142.17,2314.0,141.781,141.8309,141.761,141.781,2314.0
2025-01-17 12:45:00,142.12,142.22,142.11,142.22,6130.0,141.7311,141.8309,141.7212,141.8309,6130.0
2025-01-17 12:50:00,142.25,142.32,142.25,142.27,3786.0,141.8608,141.9306,141.8608,141.8807,3786.0
2025-01-17 12:55:00,142.26,142.34,142.21,142.34,4503.0,141.8707,141.9505,141.8209,141.9505,4503.0
2025-01-17 13:00:00,142.31,142.48,142.28,142.47,3735.0,141.9206,142.0901,141.8907,142.0802,3735.0
2025-01-17 13:05:00,142.53,142.58,142.48,142.53,1700.0,142.14,142.1899,142.0901,142.14,1700.0
2025-01-17 13:10:00,142.5,142.58,142.48,142.52,5849.0,142.1101,142.1899,142.0901,142.13,5849.0
2025-01-17 13:15:00,142.55,142.58,142.47,142.47,3993.0,142.16,142.1899,142.0802,142.0802,3993.0
2025-01-17 13:20:00,142.47,142.48,142.4,142.42,2489.0,142.0802,142.0901,142.0104,142.0303,2489.0
2025-01-17 13:25:00,142.38,142.45,142.32,142.44,3985.0,141.9904,142.0602,141.9306,142.0503,3985.0
2025-01-17 13:30:00,142.44,142.55,142.41,142.47,6537.0,142.0503,142.16,142.0203,142.0802,6537.0
2025-01-17 13:35:00,142.47,142.55,142.46,142.5,1846.0,142.0802,142.16,142.0702,142.1101,1846.0
2025-01-17 13:40:00,142.55,142.55,142.35,142.35,4316.0,142.16,142.16,141.9605,141.9605,4316.0
2025-01-17 13:45:00,142.36,142.45,142.35,142.39,2220.0,141.9705,142.0602,141.9605,142.0004,2220.0
2025-01-17 13:50:00,142.37,142.37,142.3,142.33,6318.0,141.9804,141.9804,141.9106,141.9406,6318.0
2025-01-17 13:55:00,142.3,142.3,142.17,142.25,4697.0,141.9106,141.9106,141.781,141.8608,4697.0
2025-01-17 14:00:00,142.23,142.41,142.23,142.39,15096.0,141.8408,142.0203,141.8408,142.0004,15096.0
2025-01-17 14:05:00,142.41,142.41,142.21,142.22,5530.0,142.0203,142.0203,141.8209,141.8309,5530.0
2025-01-17 14:10:00,142.22,142.22,142.15,142.17,5372.0,141.8309,141.8309,141.761,141.781,5372.0
2025-01-17 14:15:00,142.15,142.15,142.05,142.05,4563.0,141.761,141.761,141.6613,141.6613,4563.0
2025-01-17 14:20:00,142.04,142.2,142.03,142.11,7234.0,141.6513,141.8109,141.6414,141.7212,7234.0
2025-01-17 14:25:00,142.16,142.2,142.06,142.06,5394.0,141.771,141.8109,141.6713,141.6713,5394.0
2025-01-17 14:30:00,142.13,142.15,142.06,142.09,1200.0,141.7411,141.761,141.6713,141.7012,1200.0
2025-01-17 14:35:00,142.14,142.25,142.09,142.25,3976.0,141.7511,141.8608,141.7012,141.8608,3976.0
2025-01-17 14:40:00,142.2,142.23,142.06,142.07,3986.0,141.8109,141.8408,141.6713,141.6813,3986.0
2025-01-17 14:45:00,142.11,142.14,142.04,142.04,3515.0,141.7212,141.7511,141.6513,141.6513,3515.0
2025-01-17 14:50:00,142.08,142.08,142.02,142.02,3592.0,141.6912,141.6912,141.6314,141.6314,3592.0
2025-01-17 14:55:00,142.02,142.03,141.85,141.86,7340.0,141.6314,141.6414,141.4619,141.4718,7340.0
2025-01-17 15:00:00,141.92,141.96,141.85,141.86,8283.0,141.5317,141.5716,141.4619,141.4718,8283.0
2025-01-17 15:05:00,141.86,142.11,141.86,142.11,5266.0,141.4718,141.7212,141.4718,141.7212,5266.0
2025-01-17 15:10:00,142.1,142.32,142.1,142.31,8480.0,141.7112,141.9306,141.7112,141.9206,8480.0
2025-01-17 15:15:00,142.28,142.29,142.18,142.25,6050.0,141.8907,141.9007,141.791,141.8608,6050.0
2025-01-17 15:20:00,142.2,142.28,142.2,142.25,2479.0,141.8109,141.8907,141.8109,141.8608,2479.0
2025-01-17 15:25:00,142.27,142.3,142.2,142.2,9813.0,141.8807,141.9106,141.8109,141.8109,9813.0
2025-01-17 15:30:00,142.22,142.29,142.2,142.26,9618.0,141.8309,141.9007,141.8109,141.8707,9618.0
2025-01-17 15:35:00,142.25,142.33,142.22,142.27,8242.0,141.8608,141.9406,141.8309,141.8807,8242.0
2025-01-17 15:40:00,142.29,142.3,142.18,142.22,18158.0,141.9007,141.9106,141.791,141.8309,18158.0
2025-01-17 15:45:00,142.22,142.24,141.99,142.04,14805.0,141.8309,141.8508,141.6015,141.6513,14805.0
2025-01-17 15:50:00,142.0,142.0,141.76,141.84,77961.0,141.6115,141.6115,141.3721,141.4519,77961.0
2025-01-17 15:55:00,142.04,142.13,141.84,141.97,124163.0,141.6513,141.7411,141.4519,141.5815,124163.0
2025-01-21 09:30:00,142.38,142.65,141.87,142.53,56170.0,141.9904,142.2597,141.4818,142.14,56170.0
2025-01-21 09:35:00,142.59,142.7,142.34,142.5,6628.0,142.1998,142.3095,141.9505,142.1101,6628.0
2025-01-21 09:40:00,142.5,142.57,142.25,142.25,16976.0,142.1101,142.1799,141.8608,141.8608,16976.0
2025-01-21 09:45:00,142.26,142.43,141.8,141.8,22664.0,141.8707,142.0403,141.412,141.412,22664.0
2025-01-21 09:50:00,141.74,141.77,141.03,141.21,15778.0,141.3522,141.3821,140.6441,140.8236,15778.0
2025-01-21 09:55:00,141.22,141.68,141.22,141.61,16445.0,140.8336,141.2923,140.8336,141.2225,16445.0
2025-01-21 10:00:00,141.6,141.76,141.47,141.67,23582.0,141.2126,141.3721,141.0829,141.2824,23582.0
2025-01-21 10:05:00,141.67,141.87,141.6,141.77,14683.0,141.2824,141.4818,141.2126,141.3821,14683.0
2025-01-21 10:10:00,141.77,141.83,141.48,141.48,16626.0,141.3821,141.4419,141.0929,141.0929,16626.0
2025-01-21 10:15:00,141.58,142.11,141.55,142.11,8340.0,141.1926,141.7212,141.1627,141.7212,8340.0
2025-01-21 10:20:00,142.12,142.12,141.9,141.91,7791.0,141.7311,141.7311,141.5117,141.5217,7791.0
2025-01-21 10:25:00,141.94,142.32,141.9,142.28,18942.0,141.5516,141.9306,141.5117,141.8907,18942.0
2025-01-21 10:30:00,142.23,142.32,142.03,142.03,34110.0,141.8408,141.9306,141.6414,141.6414,34110.0
2025-01-21 10:35:00,141.98,142.3,141.97,142.23,15362.0,141.5915,141.9106,141.5815,141.8408,15362.0
2025-01-21 10:40:00,142.25,142.65,142.23,142.63,30503.0,141.8608,142.2597,141.8408,142.2397,30503.0
2025-01-21 10:45:00,142.67,142.72,142.44,142.54,17619.0,142.2796,142.3295,142.0503,142.15,17619.0
2025-01-21 10:50:00,142.54,142.54,142.23,142.28,30421.0,142.15,142.15,141.8408,141.8907,30421.0
2025-01-21 10:55:00,142.24,142.41,142.19,142.37,34282.0,141.8508,142.0203,141.8009,141.9804,34282.0
2025-01-21 11:00:00,142.36,142.36,142.1,142.25,8948.0,141.9705,141.9705,141.7112,141.8608,8948.0
2025-01-21 11:05:00,142.26,142.42,142.2,142.42,25287.0,141.8707,142.0303,141.8109,142.0303,25287.0
2025-01-21 11:10:00,142.37,142.41,142.28,142.32,6860.0,141.9804,142.0203,141.8907,141.9306,6860.0
2025-01-21 11:15:00,142.33,142.37,142.19,142.24,6802.0,141.9406,141.9804,141.8009,141.8508,6802.0
2025-01-21 11:20:00,142.22,142.56,142.22,142.56,14085.0,141.8309,142.1699,141.8309,142.1699,14085.0
2025-01-21 11:25:00,142.61,142.66,142.46,142.58,9364.0,142.2198,142.2697,142.0702,142.1899,9364.0
2025-01-21 11:30:00,142.59,142.6,142.48,142.48,6879.0,142.1998,142.2098,142.0901,142.0901,6879.0
2025-01-21 11:35:00,142.53,142.54,142.28,142.3,5074.0,142.14,142.15,141.8907,141.9106,5074.0
2025-01-21 11:40:00,142.3,142.4,142.22,142.37,29821.0,141.9106,142.0104,141.8309,141.9804,29821.0
2025-01-21 11:45:00,142.38,142.6,142.34,142.56,34475.0,141.9904,142.2098,141.9505,142.1699,34475.0
2025-01-21 11:50:00,142.56,142.82,142.56,142.76,23523.0,142.1699,142.4292,142.1699,142.3694,23523.0
2025-01-21 11:55:00,142.79,142.85,142.73,142.84,19513.0,142.3993,142.4591,142.3395,142.4492,19513.0
2025-01-21 12:00:00,142.84,142.85,142.64,142.67,6294.0,142.4492,142.4591,142.2497,142.2796,6294.0
2025-01-21 12:05:00,142.65,142.78,142.65,142.74,21108.0,142.2597,142.3893,142.2597,142.3494,21108.0
2025-01-21 12:10:00,142.75,142.75,142.63,142.64,5926.0,142.3594,142.3594,142.2397,142.2497,5926.0
2025-01-21 12:15:00,142.64,142.7,142.58,142.63,10048.0,142.2497,142.3095,142.1899,142.2397,10048.0
2025-01-21 12:20:00,142.6,142.67,142.57,142.6,6759.0,142.2098,142.2796,142.1799,142.2098,6759.0
2025-01-21 12:25:00,142.6,142.85,142.55,142.83,34850.0,142.2098,142.4591,142.16,142.4392,34850.0
2025-01-21 12:30:00,142.78,142.82,142.73,142.81,6206.0,142.3893,142.4292,142.3395,142.4192,6206.0
2025-01-21 12:35:00,142.81,142.84,142.74,142.77,4804.0,142.4192,142.4492,142.3494,142.3793,4804.0
2025-01-21 12:40:00,142.75,142.88,142.71,142.84,22738.0,142.3594,142.489,142.3195,142.4492,22738.0
2025-01-21 12:45:00,142.84,142.87,142.73,142.76,6070.0,142.4492,142.4791,142.3395,142.3694,6070.0
2025-01-21 12:50:00,142.75,142.76,142.65,142.74,14770.0,142.3594,142.3694,142.2597,142.3494,14770.0
2025-01-21 12:55:00,142.71,142.84,142.65,142.8,17652.0,142.3195,142.4492,142.2597,142.4093,17652.0
2025-01-21 13:00:00,142.8,142.8,142.65,142.72,5125.0,142.4093,142.4093,142.2597,142.3295,5125.0
2025-01-21 13:05:00,142.73,142.73,142.65,142.65,9937.0,142.3395,142.3395,142.2597,142.2597,9937.0
2025-01-21 13:10:00,142.67,142.67,142.56,142.59,2858.0,142.2796,142.2796,142.1699,142.1998,2858.0
2025-01-21 13:15:00,142.58,142.91,142.58,142.91,9193.0,142.1899,142.519,142.1899,142.519,9193.0
2025-01-21 13:20:00,142.88,142.91,142.79,142.79,7660.0,142.489,142.519,142.3993,142.3993,7660.0
2025-01-21 13:25:00,142.75,142.87,142.72,142.86,3333.0,142.3594,142.4791,142.3295,142.4691,3333.0
2025-01-21 13:30:00,142.86,142.99,142.86,142.98,8904.0,142.4691,142.5987,142.4691,142.5888,8904.0
2025-01-21 13:35:00,142.97,143.03,142.95,142.99,9801.0,142.5788,142.6386,142.5589,142.5987,9801.0
2025-01-21 13:40:00,142.99,143.01,142.8,142.81,7680.0,142.5987,142.6187,142.4093,142.4192,7680.0
2025-01-21 13:45:00,142.83,142.86,142.77,142.82,12905.0,142.4392,142.4691,142.3793,142.4292,12905.0
2025-01-21 13:50:00,142.82,142.86,142.78,142.8,5751.0,142.4292,142.4691,142.3893,142.4093,5751.0
2025-01-21 13:55:00,142.8,142.98,142.8,142.97,23750.0,142.4093,142.5888,142.4093,142.5788,23750.0
2025-01-21 14:00:00,142.98,143.05,142.96,142.99,7382.0,142.5888,142.6586,142.5688,142.5987,7382.0
2025-01-21 14:05:00,142.99,143.02,142.92,142.96,12868.0,142.5987,142.6287,142.5289,142.5688,12868.0
2025-01-21 14:10:00,142.97,143.35,142.93,143.35,37226.0,142.5788,142.9578,142.5389,142.9578,37226.0
2025-01-21 14:15:00,143.36,143.38,143.22,143.24,8501.0,142.9677,142.9877,142.8281,142.8481,8501.0
2025-01-21 14:20:00,143.24,143.29,143.16,143.27,8204.0,142.8481,142.8979,142.7683,142.878,8204.0
2025-01-21 14:25:00,143.26,143.47,143.22,143.24,9931.0,142.868,143.0774,142.8281,142.8481,9931.0
2025-01-21 14:30:00,143.25,143.26,143.09,143.11,6215.0,142.858,142.868,142.6985,142.7184,6215.0
2025-01-21 14:35:00,143.11,143.11,142.87,142.88,5328.0,142.7184,142.7184,142.4791,142.489,5328.0
2025-01-21 14:40:00,142.87,142.94,142.86,142.94,5702.0,142.4791,142.5489,142.4691,142.5489,5702.0
2025-01-21 14:45:00,142.94,142.98,142.91,142.97,5856.0,142.5489,142.5888,142.519,142.5788,5856.0
2025-01-21 14:50:00,142.98,143.01,142.95,142.97,6055.0,142.5888,142.6187,142.5589,142.5788,6055.0
2025-01-21 14:55:00,143.0,143.04,142.94,143.0,8072.0,142.6087,142.6486,142.5489,142.6087,8072.0
2025-01-21 15:00:00,142.96,143.0,142.93,143.0,3297.0,142.5688,142.6087,142.5389,142.6087,3297.0
2025-01-21 15:05:00,142.99,143.02,142.95,142.97,7937.0,142.5987,142.6287,142.5589,142.5788,7937.0
2025-01-21 15:10:00,142.93,142.97,142.82,142.95,12766.0,142.5389,142.5788,142.4292,142.5589,12766.0
2025-01-21 15:15:00,142.96,143.21,142.94,143.16,30324.0,142.5688,142.8181,142.5489,142.7683,30324.0
2025-01-21 15:20:00,143.17,143.17,142.91,142.94,30531.0,142.7783,142.7783,142.519,142.5489,30531.0
2025-01-21 15:25:00,142.91,142.96,142.77,142.88,12201.0,142.519,142.5688,142.3793,142.489,12201.0
2025-01-21 15:30:00,142.88,143.01,142.84,142.93,14078.0,142.489,142.6187,142.4492,142.5389,14078.0
2025-01-21 15:35:00,142.95,143.03,142.87,142.87,16567.0,142.5589,142.6386,142.4791,142.4791,16567.0
2025-01-21 15:40:00,142.87,143.09,142.86,143.03,33236.0,142.4791,142.6985,142.4691,142.6386,33236.0
2025-01-21 15:45:00,143.03,143.04,142.94,143.0,20040.0,142.6386,142.6486,142.5489,142.6087,20040.0
2025-01-21 15:50:00,142.99,143.38,142.94,143.26,85515.0,142.5987,142.9877,142.5489,142.868,85515.0
2025-01-21 15:55:00,143.25,143.49,143.13,143.28,221985.0,142.858,143.0974,142.7384,142.888,221985.0
2025-01-22 09:30:00,143.17,143.32,142.34,143.23,57019.0,142.7783,142.9278,141.9505,142.8381,57019.0
2025-01-22 09:35:00,143.19,144.05,143.19,143.64,24877.0,142.7982,143.6558,142.7982,143.247,24877.0
2025-01-22 09:40:00,143.64,143.72,142.89,142.9,10213.0,143.247,143.3268,142.499,142.509,10213.0
2025-01-22 09:45:00,142.95,143.29,142.89,143.21,6461.0,142.5589,142.8979,142.499,142.8181,6461.0
2025-01-22 09:50:00,143.28,143.35,142.85,143.2,9793.0,142.888,142.9578,142.4591,142.8082,9793.0
2025-01-22 09:55:00,143.3,143.3,142.68,143.01,18747.0,142.9079,142.9079,142.2896,142.6187,18747.0
2025-01-22 10:00:00,143.01,143.11,142.69,142.89,60333.0,142.6187,142.7184,142.2996,142.499,60333.0
2025-01-22 10:05:00,142.88,143.41,142.8,143.38,13695.0,142.489,143.0176,142.4093,142.9877,13695.0
2025-01-22 10:10:00,143.39,143.51,143.11,143.22,19807.0,142.9977,143.1173,142.7184,142.8281,19807.0
2025-01-22 10:15:00,143.17,143.34,143.06,143.21,2870.0,142.7783,142.9478,142.6686,142.8181,2870.0
2025-01-22 10:20:00,143.21,143.34,143.1,143.33,5448.0,142.8181,142.9478,142.7084,142.9378,5448.0
2025-01-22 10:25:00,143.37,143.4,143.21,143.21,6013.0,142.9777,143.0076,142.8181,142.8181,6013.0
2025-01-22 10:30:00,143.28,143.32,143.13,143.31,2592.0,142.888,142.9278,142.7384,142.9179,2592.0
2025-01-22 10:35:00,143.31,143.33,143.2,143.2,3451.0,142.9179,142.9378,142.8082,142.8082,3451.0
2025-01-22 10:40:00,143.26,143.32,143.02,143.09,3455.0,142.868,142.9278,142.6287,142.6985,3455.0
2025-01-22 10:45:00,143.05,143.15,142.93,142.97,10794.0,142.6586,142.7583,142.5389,142.5788,10794.0
2025-01-22 10:50:00,142.95,143.01,142.86,142.88,7657.0,142.5589,142.6187,142.4691,142.489,7657.0
2025-01-22 10:55:00,142.9,142.97,142.85,142.87,9286.0,142.509,142.5788,142.4591,142.4791,9286.0
2025-01-22 11:00:00,142.85,142.97,142.81,142.93,4563.0,142.4591,142.5788,142.4192,142.5389,4563.0
2025-01-22 11:05:00,142.97,143.22,142.92,143.16,26525.0,142.5788,142.8281,142.5289,142.7683,26525.0
2025-01-22 11:10:00,143.11,143.21,143.08,143.14,10148.0,142.7184,142.8181,142.6885,142.7483,10148.0
2025-01-22 11:15:00,143.12,143.39,143.11,143.24,8065.0,142.7284,142.9977,142.7184,142.8481,8065.0
2025-01-22 11:20:00,143.21,143.37,143.21,143.33,6261.0,142.8181,142.9777,142.8181,142.9378,6261.0
2025-01-22 11:25:00,143.33,143.49,143.3,143.39,10086.0,142.9378,143.0974,142.9079,142.9977,10086.0
2025-01-22 11:30:00,143.34,143.43,143.34,143.36,3852.0,142.9478,143.0375,142.9478,142.9677,3852.0
2025-01-22 11:35:00,143.38,143.61,143.36,143.55,9220.0,142.9877,143.2171,142.9677,143.1572,9220.0
2025-01-22 11:40:00,143.53,143.63,143.5,143.51,8675.0,143.1373,143.237,143.1074,143.1173,8675.0
2025-01-22 11:45:00,143.49,143.49,143.37,143.37,7727.0,143.0974,143.0974,142.9777,142.9777,7727.0
2025-01-22 11:50:00,143.39,143.47,143.36,143.4,4284.0,142.9977,143.0774,142.9677,143.0076,4284.0
2025-01-22 11:55:00,143.49,143.56,143.41,143.41,6010.0,143.0974,143.1672,143.0176,143.0176,6010.0
2025-01-22 12:00:00,143.41,143.41,143.31,143.38,4559.0,143.0176,143.0176,142.9179,142.9877,4559.0
2025-01-22 12:05:00,143.35,143.39,143.17,143.19,5536.0,142.9578,142.9977,142.7783,142.7982,5536.0
2025-01-22 12:10:00,143.18,143.21,143.13,143.13,11841.0,142.7882,142.8181,142.7384,142.7384,11841.0
2025-01-22 12:15:00,143.16,143.25,143.16,143.22,1779.0,142.7683,142.858,142.7683,142.8281,1779.0
2025-01-22 12:20:00,143.18,143.37,143.11,143.33,6509.0,142.7882,142.9777,142.7184,142.9378,6509.0
2025-01-22 12:25:00,143.33,143.45,143.3,143.41,9833.0,142.9378,143.0575,142.9079,143.0176,9833.0
2025-01-22 12:30:00,143.37,143.37,143.16,143.29,4747.0,142.9777,142.9777,142.7683,142.8979,4747.0
2025-01-22 12:35:00,143.31,143.39,143.3,143.32,3160.0,142.9179,142.9977,142.9079,142.9278,3160.0
2025-01-22 12:40:00,143.32,143.32,143.15,143.16,6540.0,142.9278,142.9278,142.7583,142.7683,6540.0
2025-01-22 12:45:00,143.16,143.23,143.1,143.14,4716.0,142.7683,142.8381,142.7084,142.7483,4716.0
2025-01-22 12:50:00,143.14,143.15,143.03,143.06,3133.0,142.7483,142.7583,142.6386,142.6686,3133.0
2025-01-22 12:55:00,143.04,143.04,142.8,142.81,5326.0,142.6486,142.6486,142.4093,142.4192,5326.0
2025-01-22 13:00:00,142.8,142.81,142.73,142.74,2757.0,142.4093,142.4192,142.3395,142.3494,2757.0
2025-01-22 13:05:00,142.72,142.79,142.72,142.78,3908.0,142.3295,142.3993,142.3295,142.3893,3908.0
2025-01-22 13:10:00,142.78,142.9,142.76,142.9,5363.0,142.3893,142.509,142.3694,142.509,5363.0
2025-01-22 13:15:00,142.87,142.87,142.72,142.76,23255.0,142.4791,142.4791,142.3295,142.3694,23255.0
2025-01-22 13:20:00,142.72,142.78,142.67,142.69,7757.0,142.3295,142.3893,142.2796,142.2996,7757.0
2025-01-22 13:25:00,142.69,142.87,142.66,142.87,11827.0,142.2996,142.4791,142.2697,142.4791,11827.0
2025-01-22 13:30:00,142.88,142.93,142.87,142.89,7725.0,142.489,142.5389,142.4791,142.499,7725.0
2025-01-22 13:35:00,142.89,142.92,142.84,142.91,3890.0,142.499,142.5289,142.4492,142.519,3890.0
2025-01-22 13:40:00,142.89,143.04,142.87,143.01,5064.0,142.499,142.6486,142.4791,142.6187,5064.0
2025-01-22 13:45:00,143.05,143.11,143.01,143.06,14931.0,142.6586,142.7184,142.6187,142.6686,14931.0
2025-01-22 13:50:00,143.02,143.04,142.91,143.01,6422.0,142.6287,142.6486,142.519,142.6187,6422.0
2025-01-22 13:55:00,142.99,143.06,142.97,143.05,3000.0,142.5987,142.6686,142.5788,142.6586,3000.0
2025-01-22 14:00:00,143.05,143.05,142.98,143.01,6717.0,142.6586,142.6586,142.5888,142.6187,6717.0
2025-01-22 14:05:00,143.0,143.02,142.95,142.96,7569.0,142.6087,142.6287,142.5589,142.5688,7569.0
2025-01-22 14:10:00,143.01,143.27,142.99,143.23,20583.0,142.6187,142.878,142.5987,142.8381,20583.0
2025-01-22 14:15:00,143.23,143.23,142.95,142.95,5769.0,142.8381,142.8381,142.5589,142.5589,5769.0
2025-01-22 14:20:00,142.94,143.02,142.94,143.02,7377.0,142.5489,142.6287,142.5489,142.6287,7377.0
2025-01-22 14:25:00,143.04,143.06,142.96,143.02,5102.0,142.6486,142.6686,142.5688,142.6287,5102.0
2025-01-22 14:30:00,143.0,143.14,142.95,143.06,28529.0,142.6087,142.7483,142.5589,142.6686,28529.0
2025-01-22 14:35:00,143.14,143.19,143.13,143.13,3190.0,142.7483,142.7982,142.7384,142.7384,3190.0
2025-01-22 14:40:00,143.13,143.13,142.98,143.07,6230.0,142.7384,142.7384,142.5888,142.6785,6230.0
2025-01-22 14:45:00,143.07,143.16,143.07,143.16,6568.0,142.6785,142.7683,142.6785,142.7683,6568.0
2025-01-22 14:50:00,143.17,143.26,143.16,143.24,6383.0,142.7783,142.868,142.7683,142.8481,6383.0
2025-01-22 14:55:00,143.24,143.25,142.98,143.02,5658.0,142.8481,142.858,142.5888,142.6287,5658.0
2025-01-22 15:00:00,143.0,143.13,142.93,142.94,7197.0,142.6087,142.7384,142.5389,142.5489,7197.0
2025-01-22 15:05:00,142.94,142.96,142.9,142.91,6224.0,142.5489,142.5688,142.509,142.519,6224.0
2025-01-22 15:10:00,142.88,142.96,142.87,142.94,6854.0,142.489,142.5688,142.4791,142.5489,6854.0
2025-01-22 15:15:00,142.94,142.98,142.92,142.94,4367.0,142.5489,142.5888,142.5289,142.5489,4367.0
2025-01-22 15:20:00,142.94,142.95,142.74,142.78,10842.0,142.5489,142.5589,142.3494,142.3893,10842.0
2025-01-22 15:25:00,142.77,142.81,142.61,142.63,10141.0,142.3793,142.4192,142.2198,142.2397,10141.0
2025-01-22 15:30:00,142.61,142.66,142.48,142.54,13690.0,142.2198,142.2697,142.0901,142.15,13690.0
2025-01-22 15:35:00,142.52,142.52,142.39,142.44,14882.0,142.13,142.13,142.0004,142.0503,14882.0
2025-01-22 15:40:00,142.45,142.51,142.4,142.41,7840.0,142.0602,142.1201,142.0104,142.0203,7840.0
2025-01-22 15:45:00,142.42,142.44,142.38,142.4,11818.0,142.0303,142.0503,141.9904,142.0104,11818.0
2025-01-22 15:50:00,142.38,142.54,142.27,142.5,54441.0,141.9904,142.15,141.8807,142.1101,54441.0
2025-01-22 15:55:00,142.44,142.49,142.21,142.32,125382.0,142.0503,142.1001,141.8209,141.9306,125382.0
2025-01-23 09:30:00,117.52,122.8,117.0,121.06,1110301.0,117.1984,122.464,116.6799,120.7288,1110301.0
2025-01-23 09:35:00,121.23,122.71,118.8,119.3,585532.0,120.8983,122.3742,118.4749,118.9736,585532.0
2025-01-23 09:40:00,119.29,119.48,118.1,119.15,472673.0,118.9636,119.1531,117.7769,118.824,472673.0
2025-01-23 09:45:00,119.04,120.15,118.51,118.58,390762.0,118.7143,119.8212,118.1857,118.2555,390762.0
2025-01-23 09:50:00,118.51,119.11,117.42,119.03,371398.0,118.1857,118.7841,117.0987,118.7043,371398.0
2025-01-23 09:55:00,119.09,119.44,117.77,117.77,291825.0,118.7641,119.1132,117.4478,117.4478,291825.0
2025-01-23 10:00:00,117.81,117.87,116.93,116.98,462081.0,117.4876,117.5475,116.6101,116.6599,462081.0
2025-01-23 10:05:00,116.98,117.35,116.3,116.9,362310.0,116.6599,117.0289,115.9818,116.5801,362310.0
2025-01-23 10:10:00,116.94,117.99,116.63,117.27,409887.0,116.62,117.6672,116.3109,116.9491,409887.0
2025-01-23 10:15:00,117.26,117.76,117.18,117.41,137105.0,116.9392,117.4378,116.8594,117.0887,137105.0
2025-01-23 10:20:00,117.41,117.96,117.3,117.62,181857.0,117.0887,117.6372,116.979,117.2982,181857.0
2025-01-23 10:25:00,117.6,117.73,116.97,117.18,121349.0,117.2782,117.4079,116.6499,116.8594,121349.0
2025-01-23 10:30:00,117.15,117.79,116.99,117.63,136826.0,116.8295,117.4677,116.6699,117.3081,136826.0
2025-01-23 10:35:00,117.63,117.67,117.37,117.56,78740.0,117.3081,117.348,117.0488,117.2383,78740.0
2025-01-23 10:40:00,117.55,118.17,117.4,117.98,115827.0,117.2284,117.8467,117.0788,117.6572,115827.0
2025-01-23 10:45:00,117.98,118.05,116.88,116.97,182064.0,117.6572,117.727,116.5602,116.6499,182064.0
2025-01-23 10:50:00,116.96,117.2,116.87,117.11,82420.0,116.64,116.8793,116.5502,116.7896,82420.0
2025-01-23 10:55:00,117.11,117.2,116.7,116.86,120419.0,116.7896,116.8793,116.3807,116.5402,120419.0
2025-01-23 11:00:00,116.9,116.99,116.34,116.43,144522.0,116.5801,116.6699,116.0217,116.1114,144522.0
2025-01-23 11:05:00,116.46,116.55,116.02,116.05,168072.0,116.1413,116.2311,115.7025,115.7325,168072.0
2025-01-23 11:10:00,116.09,116.1,115.45,115.7,398561.0,115.7724,115.7823,115.1341,115.3834,398561.0
2025-01-23 11:15:00,115.69,116.11,115.62,115.71,296314.0,115.3734,115.7923,115.3036,115.3934,296314.0
2025-01-23 11:20:00,115.71,116.57,115.58,116.08,139114.0,115.3934,116.251,115.2637,115.7624,139114.0
2025-01-23 11:25:00,116.11,116.39,115.96,116.29,95623.0,115.7923,116.0715,115.6427,115.9718,95623.0
2025-01-23 11:30:00,116.33,116.43,115.9,115.97,130759.0,116.0117,116.1114,115.5829,115.6527,130759.0
2025-01-23 11:35:00,115.94,116.4,115.91,116.27,110695.0,115.6228,116.0815,115.5928,115.9519,110695.0
2025-01-23 11:40:00,116.32,116.32,115.98,116.24,92169.0,116.0017,116.0017,115.6627,115.9219,92169.0
2025-01-23 11:45:00,116.29,117.47,116.22,117.31,180667.0,115.9718,117.1486,115.902,116.989,180667.0
2025-01-23 11:50:00,117.29,117.87,117.01,117.53,133028.0,116.9691,117.5475,116.6898,117.2084,133028.0
2025-01-23 11:55:00,117.55,117.74,117.32,117.32,62586.0,117.2284,117.4178,116.999,116.999,62586.0
2025-01-23 12:00:00,117.35,117.49,117.14,117.46,49153.0,117.0289,117.1685,116.8195,117.1386,49153.0
2025-01-23 12:05:00,117.46,117.61,117.1,117.41,62690.0,117.1386,117.2882,116.7796,117.0887,62690.0
2025-01-23 12:10:00,117.44,117.5,117.12,117.44,73979.0,117.1187,117.1785,116.7995,117.1187,73979.0
2025-01-23 12:15:00,117.38,117.9,117.35,117.85,73108.0,117.0588,117.5774,117.0289,117.5275,73108.0
2025-01-23 12:20:00,117.85,118.5,117.72,118.22,109418.0,117.5275,118.1758,117.3979,117.8965,109418.0
2025-01-23 12:25:00,118.16,118.53,118.02,118.53,95739.0,117.8367,118.2057,117.6971,118.2057,95739.0
2025-01-23 12:30:00,118.52,119.1,118.21,118.51,203085.0,118.1957,118.7741,117.8866,118.1857,203085.0
2025-01-23 12:35:00,118.4,118.51,118.06,118.16,56544.0,118.076,118.1857,117.737,117.8367,56544.0
2025-01-23 12:40:00,118.16,118.77,118.11,118.77,64028.0,117.8367,118.445,117.7868,118.445,64028.0
2025-01-23 12:45:00,118.74,118.95,118.35,118.36,69568.0,118.4151,118.6245,118.0262,118.0361,69568.0
2025-01-23 12:50:00,118.3,118.53,118.13,118.34,52095.0,117.9763,118.2057,117.8068,118.0162,52095.0
2025-01-23 12:55:00,118.37,118.79,118.31,118.62,68124.0,118.0461,118.465,117.9863,118.2954,68124.0
2025-01-23 13:00:00,118.62,118.62,118.17,118.35,83747.0,118.2954,118.2954,117.8467,118.0262,83747.0
2025-01-23 13:05:00,118.38,118.4,118.16,118.33,43625.0,118.0561,118.076,117.8367,118.0062,43625.0
2025-01-23 13:10:00,118.28,118.56,118.27,118.45,40768.0,117.9564,118.2356,117.9464,118.1259,40768.0
2025-01-23 13:15:00,118.46,118.84,118.41,118.73,55727.0,118.1359,118.5148,118.086,118.4051,55727.0
2025-01-23 13:20:00,118.78,118.89,118.54,118.57,38004.0,118.455,118.5647,118.2156,118.2456,38004.0
2025-01-23 13:25:00,118.57,118.8,118.47,118.7,104037.0,118.2456,118.4749,118.1458,118.3752,104037.0
2025-01-23 13:30:00,118.8,119.15,118.75,118.89,81992.0,118.4749,118.824,118.4251,118.5647,81992.0
2025-01-23 13:35:00,118.9,119.48,118.66,119.33,114802.0,118.5747,119.1531,118.3353,119.0035,114802.0
2025-01-23 13:40:00,119.32,119.35,118.32,118.32,92792.0,118.9935,119.0234,117.9963,117.9963,92792.0
2025-01-23 13:45:00,118.38,118.73,118.35,118.62,54841.0,118.0561,118.4051,118.0262,118.2954,54841.0
2025-01-23 13:50:00,118.62,118.69,118.23,118.57,58736.0,118.2954,118.3652,117.9065,118.2456,58736.0
2025-01-23 13:55:00,118.59,118.75,118.45,118.54,57917.0,118.2655,118.4251,118.1259,118.2156,57917.0
2025-01-23 14:00:00,118.6,118.66,118.32,118.44,63190.0,118.2755,118.3353,117.9963,118.1159,63190.0
2025-01-23 14:05:00,118.41,118.49,118.18,118.37,35228.0,118.086,118.1658,117.8566,118.0461,35228.0
2025-01-23 14:10:00,118.36,118.41,118.05,118.15,45389.0,118.0361,118.086,117.727,117.8267,45389.0
2025-01-23 14:15:00,118.15,118.2,117.8,117.85,64248.0,117.8267,117.8766,117.4777,117.5275,64248.0
2025-01-23 14:20:00,117.85,117.9,117.26,117.44,123805.0,117.5275,117.5774,116.9392,117.1187,123805.0
2025-01-23 14:25:00,117.41,117.51,116.83,116.87,102168.0,117.0887,117.1885,116.5103,116.5502,102168.0
2025-01-23 14:30:00,116.87,117.4,116.67,117.34,120413.0,116.5502,117.0788,116.3508,117.0189,120413.0
2025-01-23 14:35:00,117.37,117.37,116.9,117.09,49161.0,117.0488,117.0488,116.5801,116.7696,49161.0
2025-01-23 14:40:00,117.06,117.2,116.97,117.13,54959.0,116.7397,116.8793,116.6499,116.8095,54959.0
2025-01-23 14:45:00,117.06,117.3,116.99,117.09,52926.0,116.7397,116.979,116.6699,116.7696,52926.0
2025-01-23 14:50:00,117.04,117.5,116.85,117.35,81949.0,116.7198,117.1785,116.5303,117.0289,81949.0
2025-01-23 14:55:00,117.39,117.51,117.25,117.33,77628.0,117.0688,117.1885,116.9292,117.009,77628.0
2025-01-23 15:00:00,117.31,117.73,117.14,117.69,78562.0,116.989,117.4079,116.8195,117.368,78562.0
2025-01-23 15:05:00,117.72,118.19,117.5,118.12,97507.0,117.3979,117.8666,117.1785,117.7968,97507.0
2025-01-23 15:10:00,118.08,118.36,117.87,117.93,115108.0,117.7569,118.0361,117.5475,117.6073,115108.0
2025-01-23 15:15:00,117.97,118.44,117.79,118.43,97959.0,117.6472,118.1159,117.4677,118.1059,97959.0
2025-01-23 15:20:00,118.45,118.85,118.43,118.68,123454.0,118.1259,118.5248,118.1059,118.3553,123454.0
2025-01-23 15:25:00,118.68,118.86,118.31,118.31,81396.0,118.3553,118.5348,117.9863,117.9863,81396.0
2025-01-23 15:30:00,118.32,118.64,118.21,118.31,94102.0,117.9963,118.3154,117.8866,117.9863,94102.0
2025-01-23 15:35:00,118.31,118.67,118.28,118.56,96016.0,117.9863,118.3453,117.9564,118.2356,96016.0
2025-01-23 15:40:00,118.55,118.6,118.24,118.33,99168.0,118.2256,118.2755,117.9165,118.0062,99168.0
2025-01-23 15:45:00,118.33,118.55,118.32,118.41,91032.0,118.0062,118.2256,117.9963,118.086,91032.0
2025-01-23 15:50:00,118.46,118.84,118.45,118.83,165811.0,118.1359,118.5148,118.1259,118.5049,165811.0
2025-01-23 15:55:00,118.84,118.89,118.48,118.57,447857.0,118.5148,118.5647,118.1558,118.2456,447857.0
2025-01-24 09:30:00,118.58,118.58,117.14,117.55,182139.0,118.2555,118.2555,116.8195,117.2284,182139.0
2025-01-24 09:35:00,117.5,117.67,116.84,117.18,120369.0,117.1785,117.348,116.5203,116.8594,120369.0
2025-01-24 09:40:00,117.18,117.22,116.62,116.81,150553.0,116.8594,116.8993,116.3009,116.4904,150553.0
2025-01-24 09:45:00,116.77,117.06,116.56,116.77,93900.0,116.4505,116.7397,116.2411,116.4505,93900.0
2025-01-24 09:50:00,116.77,117.18,116.62,116.75,53053.0,116.4505,116.8594,116.3009,116.4305,53053.0
2025-01-24 09:55:00,116.82,116.99,116.61,116.96,60675.0,116.5004,116.6699,116.2909,116.64,60675.0
2025-01-24 10:00:00,116.97,117.05,116.79,116.85,137444.0,116.6499,116.7297,116.4704,116.5303,137444.0
2025-01-24 10:05:00,116.86,117.05,116.81,116.86,67658.0,116.5402,116.7297,116.4904,116.5402,67658.0
2025-01-24 10:10:00,116.89,116.89,116.58,116.74,46041.0,116.5702,116.5702,116.261,116.4206,46041.0
2025-01-24 10:15:00,116.74,116.74,116.3,116.43,102279.0,116.4206,116.4206,115.9818,116.1114,102279.0
2025-01-24 10:20:00,116.43,116.6,116.15,116.38,106459.0,116.1114,116.281,115.8322,116.0616,106459.0
2025-01-24 10:25:00,116.38,116.67,116.38,116.51,57181.0,116.0616,116.3508,116.0616,116.1912,57181.0
2025-01-24 10:30:00,116.48,116.58,116.35,116.56,78207.0,116.1613,116.261,116.0316,116.2411,78207.0
2025-01-24 10:35:00,116.54,116.98,116.51,116.84,101520.0,116.2211,116.6599,116.1912,116.5203,101520.0
2025-01-24 10:40:00,116.84,116.89,116.65,116.74,65013.0,116.5203,116.5702,116.3308,116.4206,65013.0
2025-01-24 10:45:00,116.78,116.86,116.47,116.5,56787.0,116.4605,116.5402,116.1513,116.1812,56787.0
2025-01-24 10:50:00,116.47,116.53,116.21,116.22,73913.0,116.1513,116.2111,115.892,115.902,73913.0
2025-01-24 10:55:00,116.22,116.22,115.95,116.03,129206.0,115.902,115.902,115.6327,115.7125,129206.0
2025-01-24 11:00:00,116.03,116.2,115.91,115.92,59767.0,115.7125,115.8821,115.5928,115.6028,59767.0
2025-01-24 11:05:00,115.92,116.01,115.8,115.84,69081.0,115.6028,115.6926,115.4831,115.523,69081.0
2025-01-24 11:10:00,115.87,115.93,115.75,115.87,71057.0,115.553,115.6128,115.4333,115.553,71057.0
2025-01-24 11:15:00,115.86,115.86,115.66,115.82,85401.0,115.543,115.543,115.3435,115.5031,85401.0
2025-01-24 11:20:00,115.81,115.95,115.6,115.76,82084.0,115.4931,115.6327,115.2837,115.4433,82084.0
2025-01-24 11:25:00,115.79,116.0,115.61,115.79,69254.0,115.4732,115.6826,115.2937,115.4732,69254.0
2025-01-24 11:30:00,115.78,115.81,115.63,115.68,70184.0,115.4632,115.4931,115.3136,115.3635,70184.0
2025-01-24 11:35:00,115.66,115.98,115.65,115.85,66431.0,115.3435,115.6627,115.3336,115.533,66431.0
2025-01-24 11:40:00,115.89,116.01,115.84,115.87,72947.0,115.5729,115.6926,115.523,115.553,72947.0
2025-01-24 11:45:00,115.86,115.93,115.77,115.88,52392.0,115.543,115.6128,115.4532,115.5629,52392.0
2025-01-24 11:50:00,115.92,115.93,115.65,115.79,40311.0,115.6028,115.6128,115.3336,115.4732,40311.0
2025-01-24 11:55:00,115.78,115.84,115.66,115.76,59476.0,115.4632,115.523,115.3435,115.4433,59476.0
2025-01-24 12:00:00,115.75,115.75,115.52,115.58,67990.0,115.4333,115.4333,115.2039,115.2637,67990.0
2025-01-24 12:05:00,115.58,115.65,115.27,115.38,130228.0,115.2637,115.3336,114.9546,115.0643,130228.0
2025-01-24 12:10:00,115.4,115.46,115.21,115.29,117282.0,115.0842,115.1441,114.8948,114.9745,117282.0
2025-01-24 12:15:00,115.3,115.62,115.29,115.61,61750.0,114.9845,115.3036,114.9745,115.2937,61750.0
2025-01-24 12:20:00,115.63,115.64,115.4,115.48,59670.0,115.3136,115.3236,115.0842,115.164,59670.0
2025-01-24 12:25:00,115.5,115.8,115.49,115.68,52922.0,115.184,115.4831,115.174,115.3635,52922.0
2025-01-24 12:30:00,115.67,115.7,115.49,115.57,39499.0,115.3535,115.3834,115.174,115.2538,39499.0
2025-01-24 12:35:00,115.59,115.76,115.56,115.73,39973.0,115.2737,115.4433,115.2438,115.4133,39973.0
2025-01-24 12:40:00,115.72,115.79,115.65,115.73,70186.0,115.4034,115.4732,115.3336,115.4133,70186.0
2025-01-24 12:45:00,115.76,115.76,115.64,115.68,61384.0,115.4433,115.4433,115.3236,115.3635,61384.0
2025-01-24 12:50:00,115.7,116.1,115.68,116.07,110166.0,115.3834,115.7823,115.3635,115.7524,110166.0
2025-01-24 12:55:00,116.07,116.07,115.66,115.89,138066.0,115.7524,115.7524,115.3435,115.5729,138066.0
2025-01-24 13:00:00,115.89,116.01,115.86,115.94,37387.0,115.5729,115.6926,115.543,115.6228,37387.0
2025-01-24 13:05:00,115.9,115.92,115.75,115.86,44913.0,115.5829,115.6028,115.4333,115.543,44913.0
2025-01-24 13:10:00,115.86,116.04,115.84,115.99,140117.0,115.543,115.7225,115.523,115.6726,140117.0
2025-01-24 13:15:00,115.98,116.01,115.73,115.84,128068.0,115.6627,115.6926,115.4133,115.523,128068.0
2025-01-24 13:20:00,115.84,116.05,115.84,116.0,88199.0,115.523,115.7325,115.523,115.6826,88199.0
2025-01-24 13:25:00,116.01,116.04,115.77,115.78,44460.0,115.6926,115.7225,115.4532,115.4632,44460.0
2025-01-24 13:30:00,115.78,115.9,115.74,115.84,38709.0,115.4632,115.5829,115.4233,115.523,38709.0
2025-01-24 13:35:00,115.84,115.92,115.81,115.89,45556.0,115.523,115.6028,115.4931,115.5729,45556.0
2025-01-24 13:40:00,115.9,115.92,115.64,115.66,41445.0,115.5829,115.6028,115.3236,115.3435,41445.0
2025-01-24 13:45:00,115.66,116.04,115.64,115.86,68858.0,115.3435,115.7225,115.3236,115.543,68858.0
2025-01-24 13:50:00,115.85,115.87,115.68,115.83,39704.0,115.533,115.553,115.3635,115.5131,39704.0
2025-01-24 13:55:00,115.84,115.92,115.77,115.84,30436.0,115.523,115.6028,115.4532,115.523,30436.0
2025-01-24 14:00:00,115.84,115.9,115.73,115.84,53523.0,115.523,115.5829,115.4133,115.523,53523.0
2025-01-24 14:05:00,115.85,115.98,115.85,115.9,110799.0,115.533,115.6627,115.533,115.5829,110799.0
2025-01-24 14:10:00,115.89,116.02,115.87,115.93,67596.0,115.5729,115.7025,115.553,115.6128,67596.0
2025-01-24 14:15:00,115.93,116.04,115.92,115.95,59138.0,115.6128,115.7225,115.6028,115.6327,59138.0
2025-01-24 14:20:00,115.96,116.01,115.94,115.97,30348.0,115.6427,115.6926,115.6228,115.6527,30348.0
2025-01-24 14:25:00,115.97,115.97,115.88,115.93,27251.0,115.6527,115.6527,115.5629,115.6128,27251.0
2025-01-24 14:30:00,115.92,115.95,115.88,115.92,27758.0,115.6028,115.6327,115.5629,115.6028,27758.0
2025-01-24 14:35:00,115.91,115.97,115.87,115.95,30282.0,115.5928,115.6527,115.553,115.6327,30282.0
2025-01-24 14:40:00,115.95,116.09,115.9,115.95,43120.0,115.6327,115.7724,115.5829,115.6327,43120.0
2025-01-24 14:45:00,115.95,116.01,115.93,116.0,35287.0,115.6327,115.6926,115.6128,115.6826,35287.0
2025-01-24 14:50:00,116.0,116.08,115.97,115.99,39260.0,115.6826,115.7624,115.6527,115.6726,39260.0
2025-01-24 14:55:00,116.0,116.07,115.98,116.06,50122.0,115.6826,115.7524,115.6627,115.7424,50122.0
2025-01-24 15:00:00,116.06,116.42,116.04,116.32,106929.0,115.7424,116.1014,115.7225,116.0017,106929.0
2025-01-24 15:05:00,116.32,116.4,116.25,116.27,51436.0,116.0017,116.0815,115.9319,115.9519,51436.0
2025-01-24 15:10:00,116.27,116.63,116.25,116.59,142425.0,115.9519,116.3109,115.9319,116.271,142425.0
2025-01-24 15:15:00,116.57,116.59,116.19,116.22,58968.0,116.251,116.271,115.8721,115.902,58968.0
2025-01-24 15:20:00,116.2,116.25,116.15,116.24,93747.0,115.8821,115.9319,115.8322,115.9219,93747.0
2025-01-24 15:25:00,116.24,116.35,116.17,116.18,60255.0,115.9219,116.0316,115.8521,115.8621,60255.0
2025-01-24 15:30:00,116.18,116.31,116.12,116.14,110006.0,115.8621,115.9918,115.8023,115.8222,110006.0
2025-01-24 15:35:00,116.14,116.76,116.13,116.65,70187.0,115.8222,116.4405,115.8122,116.3308,70187.0
2025-01-24 15:40:00,116.65,116.65,116.43,116.47,73406.0,116.3308,116.3308,116.1114,116.1513,73406.0
2025-01-24 15:45:00,116.48,116.48,116.34,116.43,102248.0,116.1613,116.1613,116.0217,116.1114,102248.0
2025-01-24 15:50:00,116.49,116.8,116.47,116.64,267072.0,116.1713,116.4804,116.1513,116.3208,267072.0
2025-01-24 15:55:00,116.63,116.67,116.45,116.56,501494.0,116.3109,116.3508,116.1314,116.2411,501494.0
2025-01-27 09:30:00,115.7,117.28,115.43,117.08,142002.0,115.3834,116.9591,115.1142,116.7596,142002.0
2025-01-27 09:35:00,117.15,118.58,117.13,118.31,170335.0,116.8295,118.2555,116.8095,117.9863,170335.0
2025-01-27 09:40:00,118.31,118.31,117.76,118.14,96370.0,117.9863,117.9863,117.4378,117.8167,96370.0
2025-01-27 09:45:00,118.17,118.69,118.17,118.56,120660.0,117.8467,118.3652,117.8467,118.2356,120660.0
2025-01-27 09:50:00,118.56,118.64,118.04,118.41,122565.0,118.2356,118.3154,117.717,118.086,122565.0
2025-01-27 09:55:00,118.42,118.63,118.16,118.38,55552.0,118.096,118.3054,117.8367,118.0561,55552.0
2025-01-27 10:00:00,118.33,118.34,117.41,117.52,38707.0,118.0062,118.0162,117.0887,117.1984,38707.0
2025-01-27 10:05:00,117.55,118.18,117.5,118.18,50432.0,117.2284,117.8566,117.1785,117.8566,50432.0
2025-01-27 10:10:00,118.23,118.49,117.46,117.48,39731.0,117.9065,118.1658,117.1386,117.1585,39731.0
2025-01-27 10:15:00,117.43,117.47,117.24,117.37,35853.0,117.1087,117.1486,116.9192,117.0488,35853.0
2025-01-27 10:20:00,117.38,118.24,117.36,118.19,52872.0,117.0588,117.9165,117.0389,117.8666,52872.0
2025-01-27 10:25:00,118.18,118.4,118.08,118.13,44706.0,117.8566,118.076,117.7569,117.8068,44706.0
2025-01-27 10:30:00,118.04,118.2,117.99,118.17,29741.0,117.717,117.8766,117.6672,117.8467,29741.0
2025-01-27 10:35:00,118.18,118.36,117.92,118.34,29502.0,117.8566,118.0361,117.5973,118.0162,29502.0
2025-01-27 10:40:00,118.3,118.48,118.21,118.28,29947.0,117.9763,118.1558,117.8866,117.9564,29947.0
2025-01-27 10:45:00,118.23,118.23,117.77,117.94,31724.0,117.9065,117.9065,117.4478,117.6173,31724.0
2025-01-27 10:50:00,117.93,118.04,117.77,117.96,24754.0,117.6073,117.717,117.4478,117.6372,24754.0
2025-01-27 10:55:00,117.95,117.95,117.58,117.71,17427.0,117.6273,117.6273,117.2583,117.3879,17427.0
2025-01-27 11:00:00,117.7,117.76,117.43,117.45,19859.0,117.3779,117.4378,117.1087,117.1286,19859.0
2025-01-27 11:05:00,117.47,117.7,117.37,117.65,31625.0,117.1486,117.3779,117.0488,117.3281,31625.0
2025-01-27 11:10:00,117.67,117.85,117.56,117.77,27351.0,117.348,117.5275,117.2383,117.4478,27351.0
2025-01-27 11:15:00,117.83,118.09,117.81,118.05,9757.0,117.5076,117.7669,117.4876,117.727,9757.0
2025-01-27 11:20:00,118.05,118.3,118.0,118.2,16629.0,117.727,117.9763,117.6771,117.8766,16629.0
2025-01-27 11:25:00,118.18,118.42,118.14,118.15,19974.0,117.8566,118.096,117.8167,117.8267,19974.0
2025-01-27 11:30:00,118.2,118.41,118.18,118.36,33038.0,117.8766,118.086,117.8566,118.0361,33038.0
2025-01-27 11:35:00,118.37,118.54,118.29,118.35,57904.0,118.0461,118.2156,117.9663,118.0262,57904.0
2025-01-27 11:40:00,118.36,118.47,118.26,118.4,34667.0,118.0361,118.1458,117.9364,118.076,34667.0
2025-01-27 11:45:00,118.4,118.43,118.0,118.08,21990.0,118.076,118.1059,117.6771,117.7569,21990.0
2025-01-27 11:50:00,118.08,118.1,117.91,117.95,19704.0,117.7569,117.7769,117.5874,117.6273,19704.0
2025-01-27 11:55:00,117.93,118.1,117.9,117.96,16828.0,117.6073,117.7769,117.5774,117.6372,16828.0
2025-01-27 12:00:00,117.97,118.14,117.9,117.98,17480.0,117.6472,117.8167,117.5774,117.6572,17480.0
2025-01-27 12:05:00,117.95,118.1,117.87,118.06,17762.0,117.6273,117.7769,117.5475,117.737,17762.0
2025-01-27 12:10:00,118.07,118.38,118.06,118.36,16497.0,117.7469,118.0561,117.737,118.0361,16497.0
2025-01-27 12:15:00,118.35,118.36,118.24,118.26,11002.0,118.0262,118.0361,117.9165,117.9364,11002.0
2025-01-27 12:20:00,118.3,118.55,118.3,118.47,26644.0,117.9763,118.2256,117.9763,118.1458,26644.0
2025-01-27 12:25:00,118.46,118.53,118.37,118.39,19365.0,118.1359,118.2057,118.0461,118.0661,19365.0
2025-01-27 12:30:00,118.39,118.46,118.32,118.34,19066.0,118.0661,118.1359,117.9963,118.0162,19066.0
2025-01-27 12:35:00,118.34,118.46,118.31,118.43,15268.0,118.0162,118.1359,117.9863,118.1059,15268.0
2025-01-27 12:40:00,118.48,118.56,118.41,118.45,17312.0,118.1558,118.2356,118.086,118.1259,17312.0
2025-01-27 12:45:00,118.48,118.54,118.36,118.39,19345.0,118.1558,118.2156,118.0361,118.0661,19345.0
2025-01-27 12:50:00,118.36,118.4,118.24,118.28,12928.0,118.0361,118.076,117.9165,117.9564,12928.0
2025-01-27 12:55:00,118.31,118.37,118.2,118.25,23275.0,117.9863,118.0461,117.8766,117.9264,23275.0
2025-01-27 13:00:00,118.25,118.42,118.22,118.33,8219.0,117.9264,118.096,117.8965,118.0062,8219.0
2025-01-27 13:05:00,118.36,118.62,118.3,118.54,50694.0,118.0361,118.2954,117.9763,118.2156,50694.0
2025-01-27 13:10:00,118.53,118.59,118.43,118.47,12406.0,118.2057,118.2655,118.1059,118.1458,12406.0
2025-01-27 13:15:00,118.47,118.58,118.31,118.35,24051.0,118.1458,118.2555,117.9863,118.0262,24051.0
2025-01-27 13:20:00,118.39,118.57,118.39,118.5,24781.0,118.0661,118.2456,118.0661,118.1758,24781.0
2025-01-27 13:25:00,118.49,118.56,118.44,118.53,31952.0,118.1658,118.2356,118.1159,118.2057,31952.0
2025-01-27 13:30:00,118.5,118.58,118.42,118.48,29108.0,118.1758,118.2555,118.096,118.1558,29108.0
2025-01-27 13:35:00,118.49,118.53,118.33,118.51,18362.0,118.1658,118.2057,118.0062,118.1857,18362.0
2025-01-27 13:40:00,118.51,118.55,118.46,118.5,19379.0,118.1857,118.2256,118.1359,118.1758,19379.0
2025-01-27 13:45:00,118.5,118.8,118.5,118.78,29683.0,118.1758,118.4749,118.1758,118.455,29683.0
2025-01-27 13:50:00,118.77,118.77,118.47,118.51,47963.0,118.445,118.445,118.1458,118.1857,47963.0
2025-01-27 13:55:00,118.51,118.51,118.3,118.34,15222.0,118.1857,118.1857,117.9763,118.0162,15222.0
2025-01-27 14:00:00,118.35,118.4,118.0,118.22,29367.0,118.0262,118.076,117.6771,117.8965,29367.0
2025-01-27 14:05:00,118.16,118.19,117.96,118.0,12746.0,117.8367,117.8666,117.6372,117.6771,12746.0
2025-01-27 14:10:00,118.0,118.19,117.97,118.15,12226.0,117.6771,117.8666,117.6472,117.8267,12226.0
2025-01-27 14:15:00,118.13,118.32,117.97,118.29,33447.0,117.8068,117.9963,117.6472,117.9663,33447.0
2025-01-27 14:20:00,118.25,118.28,117.94,117.95,19676.0,117.9264,117.9564,117.6173,117.6273,19676.0
2025-01-27 14:25:00,117.99,118.09,117.7,117.7,41842.0,117.6672,117.7669,117.3779,117.3779,41842.0
2025-01-27 14:30:00,117.68,117.82,117.49,117.74,33890.0,117.358,117.4976,117.1685,117.4178,33890.0
2025-01-27 14:35:00,117.78,117.82,117.61,117.77,16950.0,117.4577,117.4976,117.2882,117.4478,16950.0
2025-01-27 14:40:00,117.72,117.74,117.51,117.59,30124.0,117.3979,117.4178,117.1885,117.2682,30124.0
2025-01-27 14:45:00,117.58,117.61,117.34,117.35,14435.0,117.2583,117.2882,117.0189,117.0289,14435.0
2025-01-27 14:50:00,117.39,117.4,117.19,117.3,24849.0,117.0688,117.0788,116.8693,116.979,24849.0
2025-01-27 14:55:00,117.27,117.58,117.23,117.47,17443.0,116.9491,117.2583,116.9092,117.1486,17443.0
2025-01-27 15:00:00,117.47,117.61,117.35,117.35,20505.0,117.1486,117.2882,117.0289,117.0289,20505.0
2025-01-27 15:05:00,117.33,117.34,117.13,117.29,26894.0,117.009,117.0189,116.8095,116.9691,26894.0
2025-01-27 15:10:00,117.32,117.67,117.31,117.67,18011.0,116.999,117.348,116.989,117.348,18011.0
2025-01-27 15:15:00,117.69,117.69,117.38,117.56,45581.0,117.368,117.368,117.0588,117.2383,45581.0
2025-01-27 15:20:00,117.57,117.65,117.44,117.61,27397.0,117.2483,117.3281,117.1187,117.2882,27397.0
2025-01-27 15:25:00,117.61,117.67,117.54,117.61,23991.0,117.2882,117.348,117.2184,117.2882,23991.0
2025-01-27 15:30:00,117.61,117.64,117.44,117.62,43252.0,117.2882,117.3181,117.1187,117.2982,43252.0
2025-01-27 15:35:00,117.64,117.78,117.54,117.61,43182.0,117.3181,117.4577,117.2184,117.2882,43182.0
2025-01-27 15:40:00,117.6,117.63,117.41,117.59,56249.0,117.2782,117.3081,117.0887,117.2682,56249.0
2025-01-27 15:45:00,117.59,117.87,117.55,117.57,119967.0,117.2682,117.5475,117.2284,117.2483,119967.0
2025-01-27 15:50:00,117.57,117.67,117.33,117.63,155070.0,117.2483,117.348,117.009,117.3081,155070.0
2025-01-27 15:55:00,117.66,118.04,117.66,117.91,330141.0,117.3381,117.717,117.3381,117.5874,330141.0
2025-01-28 09:30:00,117.5,117.59,116.5,117.33,68646.0,117.1785,117.2682,116.1812,117.009,68646.0
2025-01-28 09:35:00,117.19,117.3,116.8,117.03,18041.0,116.8693,116.979,116.4804,116.7098,18041.0
2025-01-28 09:40:00,116.98,116.98,116.0,116.36,44963.0,116.6599,116.6599,115.6826,116.0416,44963.0
2025-01-28 09:45:00,116.45,116.5,115.88,115.89,41905.0,116.1314,116.1812,115.5629,115.5729,41905.0
2025-01-28 09:50:00,115.93,116.12,115.68,115.93,60489.0,115.6128,115.8023,115.3635,115.6128,60489.0
2025-01-28 09:55:00,115.99,116.13,115.46,115.66,27722.0,115.6726,115.8122,115.1441,115.3435,27722.0
2025-01-28 10:00:00,115.68,116.08,115.67,115.84,28006.0,115.3635,115.7624,115.3535,115.523,28006.0
2025-01-28 10:05:00,115.93,116.0,115.7,115.92,19059.0,115.6128,115.6826,115.3834,115.6028,19059.0
2025-01-28 10:10:00,115.83,115.92,115.67,115.79,38575.0,115.5131,115.6028,115.3535,115.4732,38575.0
2025-01-28 10:15:00,115.78,115.8,115.39,115.58,44672.0,115.4632,115.4831,115.0743,115.2637,44672.0
2025-01-28 10:20:00,115.57,115.66,115.4,115.53,26539.0,115.2538,115.3435,115.0842,115.2139,26539.0
2025-01-28 10:25:00,115.5,115.76,115.38,115.42,82592.0,115.184,115.4433,115.0643,115.1042,82592.0
2025-01-28 10:30:00,115.38,115.82,115.36,115.59,29728.0,115.0643,115.5031,115.0443,115.2737,29728.0
2025-01-28 10:35:00,115.59,115.93,115.58,115.73,21016.0,115.2737,115.6128,115.2637,115.4133,21016.0
2025-01-28 10:40:00,115.73,115.94,115.71,115.82,19222.0,115.4133,115.6228,115.3934,115.5031,19222.0
2025-01-28 10:45:00,115.84,116.3,115.82,116.29,30539.0,115.523,115.9818,115.5031,115.9718,30539.0
2025-01-28 10:50:00,116.34,116.43,116.21,116.31,14709.0,116.0217,116.1114,115.892,115.9918,14709.0
2025-01-28 10:55:00,116.32,116.45,116.25,116.37,17763.0,116.0017,116.1314,115.9319,116.0516,17763.0
2025-01-28 11:00:00,116.37,116.44,116.24,116.44,25374.0,116.0516,116.1214,115.9219,116.1214,25374.0
2025-01-28 11:05:00,116.44,116.55,116.31,116.38,23088.0,116.1214,116.2311,115.9918,116.0616,23088.0
2025-01-28 11:10:00,116.38,116.52,116.31,116.41,20540.0,116.0616,116.2012,115.9918,116.0915,20540.0
2025-01-28 11:15:00,116.41,116.41,116.15,116.2,17163.0,116.0915,116.0915,115.8322,115.8821,17163.0
2025-01-28 11:20:00,116.15,116.15,115.77,115.85,26256.0,115.8322,115.8322,115.4532,115.533,26256.0
2025-01-28 11:25:00,115.85,115.96,115.77,115.84,20170.0,115.533,115.6427,115.4532,115.523,20170.0
2025-01-28 11:30:00,115.84,115.95,115.77,115.87,14746.0,115.523,115.6327,115.4532,115.553,14746.0
2025-01-28 11:35:00,115.86,116.03,115.79,115.86,24026.0,115.543,115.7125,115.4732,115.543,24026.0
2025-01-28 11:40:00,115.83,115.83,115.67,115.8,11351.0,115.5131,115.5131,115.3535,115.4831,11351.0
2025-01-28 11:45:00,115.82,116.01,115.82,115.94,16374.0,115.5031,115.6926,115.5031,115.6228,16374.0
2025-01-28 11:50:00,115.97,116.01,115.82,115.97,15047.0,115.6527,115.6926,115.5031,115.6527,15047.0
2025-01-28 11:55:00,115.96,116.08,115.93,116.05,15058.0,115.6427,115.7624,115.6128,115.7325,15058.0
2025-01-28 12:00:00,116.03,116.06,115.74,115.74,11015.0,115.7125,115.7424,115.4233,115.4233,11015.0
2025-01-28 12:05:00,115.76,115.99,115.76,115.84,17467.0,115.4433,115.6726,115.4433,115.523,17467.0
2025-01-28 12:10:00,115.86,115.89,115.8,115.8,15926.0,115.543,115.5729,115.4831,115.4831,15926.0
2025-01-28 12:15:00,115.81,115.97,115.77,115.92,14391.0,115.4931,115.6527,115.4532,115.6028,14391.0
2025-01-28 12:20:00,115.93,115.93,115.71,115.76,27103.0,115.6128,115.6128,115.3934,115.4433,27103.0
2025-01-28 12:25:00,115.78,115.78,115.6,115.61,22463.0,115.4632,115.4632,115.2837,115.2937,22463.0
2025-01-28 12:30:00,115.62,115.91,115.58,115.88,19825.0,115.3036,115.5928,115.2637,115.5629,19825.0
2025-01-28 12:35:00,115.85,115.85,115.66,115.8,14535.0,115.533,115.533,115.3435,115.4831,14535.0
2025-01-28 12:40:00,115.76,115.87,115.73,115.84,10250.0,115.4433,115.553,115.4133,115.523,10250.0
2025-01-28 12:45:00,115.85,115.86,115.7,115.79,12531.0,115.533,115.543,115.3834,115.4732,12531.0
2025-01-28 12:50:00,115.8,115.9,115.77,115.88,11538.0,115.4831,115.5829,115.4532,115.5629,11538.0
2025-01-28 12:55:00,115.9,115.93,115.81,115.85,14113.0,115.5829,115.6128,115.4931,115.533,14113.0
2025-01-28 13:00:00,115.83,115.95,115.81,115.93,12023.0,115.5131,115.6327,115.4931,115.6128,12023.0
2025-01-28 13:05:00,115.93,116.13,115.9,116.13,17753.0,115.6128,115.8122,115.5829,115.8122,17753.0
2025-01-28 13:10:00,116.15,116.2,115.97,116.01,19498.0,115.8322,115.8821,115.6527,115.6926,19498.0
2025-01-28 13:15:00,116.0,116.15,115.95,116.06,35893.0,115.6826,115.8322,115.6327,115.7424,35893.0
2025-01-28 13:20:00,116.04,116.04,115.88,115.97,15246.0,115.7225,115.7225,115.5629,115.6527,15246.0
2025-01-28 13:25:00,115.99,115.99,115.77,115.78,26643.0,115.6726,115.6726,115.4532,115.4632,26643.0
2025-01-28 13:30:00,115.79,116.03,115.76,116.03,9630.0,115.4732,115.7125,115.4433,115.7125,9630.0
2025-01-28 13:35:00,116.03,116.04,115.93,115.93,14499.0,115.7125,115.7225,115.6128,115.6128,14499.0
2025-01-28 13:40:00,115.92,115.95,115.82,115.84,12037.0,115.6028,115.6327,115.5031,115.523,12037.0
2025-01-28 13:45:00,115.81,115.86,115.76,115.78,8489.0,115.4931,115.543,115.4433,115.4632,8489.0
2025-01-28 13:50:00,115.78,115.9,115.73,115.88,8946.0,115.4632,115.5829,115.4133,115.5629,8946.0
2025-01-28 13:55:00,115.85,115.97,115.78,115.83,46870.0,115.533,115.6527,115.4632,115.5131,46870.0
2025-01-28 14:00:00,115.82,115.9,115.82,115.83,16875.0,115.5031,115.5829,115.5031,115.5131,16875.0
2025-01-28 14:05:00,115.85,115.88,115.72,115.82,12708.0,115.533,115.5629,115.4034,115.5031,12708.0
2025-01-28 14:10:00,115.81,116.15,115.75,116.06,47260.0,115.4931,115.8322,115.4333,115.7424,47260.0
2025-01-28 14:15:00,116.05,116.12,115.88,116.04,56206.0,115.7325,115.8023,115.5629,115.7225,56206.0
2025-01-28 14:20:00,116.04,116.12,115.97,116.05,41845.0,115.7225,115.8023,115.6527,115.7325,41845.0
2025-01-28 14:25:00,116.03,116.07,116.01,116.05,12439.0,115.7125,115.7524,115.6926,115.7325,12439.0
2025-01-28 14:30:00,116.05,116.08,115.91,116.01,8242.0,115.7325,115.7624,115.5928,115.6926,8242.0
2025-01-28 14:35:00,116.0,116.26,115.99,116.14,17638.0,115.6826,115.9419,115.6726,115.8222,17638.0
2025-01-28 14:40:00,116.16,116.16,116.06,116.09,11410.0,115.8422,115.8422,115.7424,115.7724,11410.0
2025-01-28 14:45:00,116.09,116.31,116.08,116.26,11615.0,115.7724,115.9918,115.7624,115.9419,11615.0
2025-01-28 14:50:00,116.23,116.32,116.16,116.32,24100.0,115.912,116.0017,115.8422,116.0017,24100.0
2025-01-28 14:55:00,116.29,116.34,116.13,116.31,25987.0,115.9718,116.0217,115.8122,115.9918,25987.0
2025-01-28 15:00:00,116.3,116.43,116.27,116.4,16691.0,115.9818,116.1114,115.9519,116.0815,16691.0
2025-01-28 15:05:00,116.4,116.55,116.34,116.55,18336.0,116.0815,116.2311,116.0217,116.2311,18336.0
2025-01-28 15:10:00,116.56,116.56,116.44,116.51,21558.0,116.2411,116.2411,116.1214,116.1912,21558.0
2025-01-28 15:15:00,116.5,116.51,116.45,116.51,11153.0,116.1812,116.1912,116.1314,116.1912,11153.0
2025-01-28 15:20:00,116.49,116.53,116.31,116.45,35587.0,116.1713,116.2111,115.9918,116.1314,35587.0
2025-01-28 15:25:00,116.43,116.46,116.26,116.3,35917.0,116.1114,116.1413,115.9419,115.9818,35917.0
2025-01-28 15:30:00,116.3,116.38,116.24,116.24,44322.0,115.9818,116.0616,115.9219,115.9219,44322.0
2025-01-28 15:35:00,116.25,116.43,116.21,116.37,21136.0,115.9319,116.1114,115.892,116.0516,21136.0
2025-01-28 15:40:00,116.39,116.42,116.28,116.38,28833.0,116.0715,116.1014,115.9618,116.0616,28833.0
2025-01-28 15:45:00,116.38,116.38,116.1,116.14,29500.0,116.0616,116.0616,115.7823,115.8222,29500.0
2025-01-28 15:50:00,116.13,116.25,116.09,116.25,58614.0,115.8122,115.9319,115.7724,115.9319,58614.0
2025-01-28 15:55:00,116.23,116.63,116.23,116.5,209730.0,115.912,116.3109,115.912,116.1812,209730.0
2025-01-29 09:30:00,116.11,116.36,115.3,116.12,68492.0,115.7923,116.0416,114.9845,115.8023,68492.0
2025-01-29 09:35:00,116.11,116.39,115.97,116.37,24898.0,115.7923,116.0715,115.6527,116.0516,24898.0
2025-01-29 09:40:00,116.34,116.39,116.1,116.23,20560.0,116.0217,116.0715,115.7823,115.912,20560.0
2025-01-29 09:45:00,116.32,116.37,115.85,115.96,22934.0,116.0017,116.0516,115.533,115.6427,22934.0
2025-01-29 09:50:00,115.95,116.13,115.87,115.91,20162.0,115.6327,115.8122,115.553,115.5928,20162.0
2025-01-29 09:55:00,115.94,116.22,115.86,116.12,26648.0,115.6228,115.902,115.543,115.8023,26648.0
2025-01-29 10:00:00,116.14,116.8,116.14,116.74,28067.0,115.8222,116.4804,115.8222,116.4206,28067.0
2025-01-29 10:05:00,116.73,116.94,116.71,116.81,15867.0,116.4106,116.62,116.3907,116.4904,15867.0
2025-01-29 10:10:00,116.82,117.62,116.74,117.55,28598.0,116.5004,117.2982,116.4206,117.2284,28598.0
2025-01-29 10:15:00,117.59,117.73,117.53,117.56,22998.0,117.2682,117.4079,117.2084,117.2383,22998.0
2025-01-29 10:20:00,117.54,117.59,117.26,117.37,104344.0,117.2184,117.2682,116.9392,117.0488,104344.0
2025-01-29 10:25:00,117.31,117.61,117.25,117.49,18222.0,116.989,117.2882,116.9292,117.1685,18222.0
2025-01-29 10:30:00,117.45,117.5,117.25,117.3,14250.0,117.1286,117.1785,116.9292,116.979,14250.0
2025-01-29 10:35:00,117.3,117.5,117.15,117.45,25592.0,116.979,117.1785,116.8295,117.1286,25592.0
2025-01-29 10:40:00,117.44,117.58,117.22,117.34,73074.0,117.1187,117.2583,116.8993,117.0189,73074.0
2025-01-29 10:45:00,117.34,117.79,117.34,117.69,82760.0,117.0189,117.4677,117.0189,117.368,82760.0
2025-01-29 10:50:00,117.73,117.88,117.66,117.73,25197.0,117.4079,117.5575,117.3381,117.4079,25197.0
2025-01-29 10:55:00,117.79,117.82,117.69,117.72,10064.0,117.4677,117.4976,117.368,117.3979,10064.0
2025-01-29 11:00:00,117.69,118.0,117.66,117.66,153115.0,117.368,117.6771,117.3381,117.3381,153115.0
2025-01-29 11:05:00,117.7,117.72,117.42,117.46,14395.0,117.3779,117.3979,117.0987,117.1386,14395.0
2025-01-29 11:10:00,117.5,117.63,117.35,117.35,84350.0,117.1785,117.3081,117.0289,117.0289,84350.0
2025-01-29 11:15:00,117.34,117.7,117.29,117.69,15895.0,117.0189,117.3779,116.9691,117.368,15895.0
2025-01-29 11:20:00,117.7,117.75,117.52,117.67,21889.0,117.3779,117.4278,117.1984,117.348,21889.0
2025-01-29 11:25:00,117.68,117.8,117.6,117.61,21475.0,117.358,117.4777,117.2782,117.2882,21475.0
2025-01-29 11:30:00,117.62,117.63,117.41,117.43,22672.0,117.2982,117.3081,117.0887,117.1087,22672.0
2025-01-29 11:35:00,117.46,117.59,117.34,117.34,65947.0,117.1386,117.2682,117.0189,117.0189,65947.0
2025-01-29 11:40:00,117.34,117.48,117.24,117.45,13572.0,117.0189,117.1585,116.9192,117.1286,13572.0
2025-01-29 11:45:00,117.48,117.61,117.46,117.59,7617.0,117.1585,117.2882,117.1386,117.2682,7617.0
2025-01-29 11:50:00,117.59,117.62,117.5,117.56,15797.0,117.2682,117.2982,117.1785,117.2383,15797.0
2025-01-29 11:55:00,117.54,117.54,117.33,117.36,12027.0,117.2184,117.2184,117.009,117.0389,12027.0
2025-01-29 12:00:00,117.35,117.47,117.21,117.21,15818.0,117.0289,117.1486,116.8893,116.8893,15818.0
2025-01-29 12:05:00,117.22,117.27,116.98,117.13,20666.0,116.8993,116.9491,116.6599,116.8095,20666.0
2025-01-29 12:10:00,117.13,117.21,117.1,117.15,17148.0,116.8095,116.8893,116.7796,116.8295,17148.0
2025-01-29 12:15:00,117.17,117.4,117.14,117.36,26401.0,116.8494,117.0788,116.8195,117.0389,26401.0
2025-01-29 12:20:00,117.34,117.34,117.25,117.27,5900.0,117.0189,117.0189,116.9292,116.9491,5900.0
2025-01-29 12:25:00,117.29,117.29,117.18,117.19,7276.0,116.9691,116.9691,116.8594,116.8693,7276.0
2025-01-29 12:30:00,117.18,117.22,117.09,117.15,11177.0,116.8594,116.8993,116.7696,116.8295,11177.0
2025-01-29 12:35:00,117.13,117.38,117.11,117.31,18517.0,116.8095,117.0588,116.7896,116.989,18517.0
2025-01-29 12:40:00,117.31,117.37,117.27,117.27,5842.0,116.989,117.0488,116.9491,116.9491,5842.0
2025-01-29 12:45:00,117.24,117.24,117.06,117.09,11563.0,116.9192,116.9192,116.7397,116.7696,11563.0
2025-01-29 12:50:00,117.09,117.12,116.95,116.95,12579.0,116.7696,116.7995,116.63,116.63,12579.0
2025-01-29 12:55:00,116.95,117.09,116.89,117.09,11350.0,116.63,116.7696,116.5702,116.7696,11350.0
2025-01-29 13:00:00,117.1,117.1,116.94,117.02,5689.0,116.7796,116.7796,116.62,116.6998,5689.0
2025-01-29 13:05:00,117.08,117.16,117.03,117.13,9437.0,116.7596,116.8394,116.7098,116.8095,9437.0
2025-01-29 13:10:00,117.16,117.18,116.91,117.13,13768.0,116.8394,116.8594,116.5901,116.8095,13768.0
2025-01-29 13:15:00,117.12,117.16,117.05,117.13,6401.0,116.7995,116.8394,116.7297,116.8095,6401.0
2025-01-29 13:20:00,117.14,117.24,117.12,117.13,7788.0,116.8195,116.9192,116.7995,116.8095,7788.0
2025-01-29 13:25:00,117.18,117.19,116.94,116.98,17760.0,116.8594,116.8693,116.62,116.6599,17760.0
2025-01-29 13:30:00,117.01,117.04,116.82,116.87,24100.0,116.6898,116.7198,116.5004,116.5502,24100.0
2025-01-29 13:35:00,116.87,117.03,116.87,116.97,17554.0,116.5502,116.7098,116.5502,116.6499,17554.0
2025-01-29 13:40:00,116.93,117.08,116.88,116.97,44038.0,116.6101,116.7596,116.5602,116.6499,44038.0
2025-01-29 13:45:00,116.95,117.29,116.92,117.21,65952.0,116.63,116.9691,116.6001,116.8893,65952.0
2025-01-29 13:50:00,117.2,117.23,116.9,116.96,25731.0,116.8793,116.9092,116.5801,116.64,25731.0
2025-01-29 13:55:00,116.92,117.05,116.69,116.82,26784.0,116.6001,116.7297,116.3707,116.5004,26784.0
2025-01-29 14:00:00,116.77,116.86,116.59,116.82,22276.0,116.4505,116.5402,116.271,116.5004,22276.0
2025-01-29 14:05:00,116.83,116.94,116.79,116.94,24228.0,116.5103,116.62,116.4704,116.62,24228.0
2025-01-29 14:10:00,116.86,117.03,116.8,116.94,14555.0,116.5402,116.7098,116.4804,116.62,14555.0
2025-01-29 14:15:00,116.94,117.04,116.87,116.97,19378.0,116.62,116.7198,116.5502,116.6499,19378.0
2025-01-29 14:20:00,116.98,117.02,116.72,116.72,62668.0,116.6599,116.6998,116.4006,116.4006,62668.0
2025-01-29 14:25:00,116.76,116.8,116.68,116.79,23312.0,116.4405,116.4804,116.3607,116.4704,23312.0
2025-01-29 14:30:00,116.76,117.03,116.75,116.96,28081.0,116.4405,116.7098,116.4305,116.64,28081.0
2025-01-29 14:35:00,116.93,116.93,116.61,116.84,39487.0,116.6101,116.6101,116.2909,116.5203,39487.0
2025-01-29 14:40:00,116.81,117.1,116.8,116.94,33516.0,116.4904,116.7796,116.4804,116.62,33516.0
2025-01-29 14:45:00,116.99,117.14,116.89,117.0,32495.0,116.6699,116.8195,116.5702,116.6799,32495.0
2025-01-29 14:50:00,117.02,117.12,116.93,116.95,137828.0,116.6998,116.7995,116.6101,116.63,137828.0
2025-01-29 14:55:00,116.98,117.08,116.89,116.95,21942.0,116.6599,116.7596,116.5702,116.63,21942.0
2025-01-29 15:00:00,116.97,117.01,116.87,116.87,21696.0,116.6499,116.6898,116.5502,116.5502,21696.0
2025-01-29 15:05:00,116.88,116.94,116.79,116.87,15380.0,116.5602,116.62,116.4704,116.5502,15380.0
2025-01-29 15:10:00,116.91,116.97,116.73,116.83,21321.0,116.5901,116.6499,116.4106,116.5103,21321.0
2025-01-29 15:15:00,116.85,116.86,116.55,116.73,12171.0,116.5303,116.5402,116.2311,116.4106,12171.0
2025-01-29 15:20:00,116.77,117.03,116.75,116.98,68237.0,116.4505,116.7098,116.4305,116.6599,68237.0
2025-01-29 15:25:00,116.98,117.02,116.82,116.84,23838.0,116.6599,116.6998,116.5004,116.5203,23838.0
2025-01-29 15:30:00,116.85,117.09,116.85,116.97,38714.0,116.5303,116.7696,116.5303,116.6499,38714.0
2025-01-29 15:35:00,116.96,116.96,116.79,116.8,22177.0,116.64,116.64,116.4704,116.4804,22177.0
2025-01-29 15:40:00,116.83,116.98,116.77,116.88,32211.0,116.5103,116.6599,116.4505,116.5602,32211.0
2025-01-29 15:45:00,116.86,117.08,116.84,117.06,54355.0,116.5402,116.7596,116.5203,116.7397,54355.0
2025-01-29 15:50:00,117.04,117.07,116.84,116.98,82307.0,116.7198,116.7497,116.5203,116.6599,82307.0
2025-01-29 15:55:00,117.14,117.23,116.97,117.06,297048.0,116.8195,116.9092,116.6499,116.7397,297048.0
2025-01-30 09:30:00,117.53,117.9,117.11,117.33,49897.0,117.2084,117.5774,116.7896,117.009,49897.0
2025-01-30 09:35:00,117.33,117.73,117.1,117.58,35014.0,117.009,117.4079,116.7796,117.2583,35014.0
2025-01-30 09:40:00,117.52,118.0,117.52,117.79,32982.0,117.1984,117.6771,117.1984,117.4677,32982.0
2025-01-30 09:45:00,117.85,117.93,117.49,117.49,43518.0,117.5275,117.6073,117.1685,117.1685,43518.0
2025-01-30 09:50:00,117.62,117.71,117.39,117.55,17971.0,117.2982,117.3879,117.0688,117.2284,17971.0
2025-01-30 09:55:00,117.55,117.59,117.18,117.23,16922.0,117.2284,117.2682,116.8594,116.9092,16922.0
2025-01-30 10:00:00,117.31,117.31,116.75,116.83,29625.0,116.989,116.989,116.4305,116.5103,29625.0
2025-01-30 10:05:00,116.77,116.78,116.53,116.55,23885.0,116.4505,116.4605,116.2111,116.2311,23885.0
2025-01-30 10:10:00,116.56,116.7,116.45,116.63,27535.0,116.2411,116.3807,116.1314,116.3109,27535.0
2025-01-30 10:15:00,116.62,116.76,116.29,116.29,20949.0,116.3009,116.4405,115.9718,115.9718,20949.0
2025-01-30 10:20:00,116.34,116.54,116.31,116.54,24516.0,116.0217,116.2211,115.9918,116.2211,24516.0
2025-01-30 10:25:00,116.54,116.56,116.3,116.31,12458.0,116.2211,116.2411,115.9818,115.9918,12458.0
2025-01-30 10:30:00,116.32,116.89,116.29,116.82,20412.0,116.0017,116.5702,115.9718,116.5004,20412.0
2025-01-30 10:35:00,116.82,116.84,116.64,116.78,15387.0,116.5004,116.5203,116.3208,116.4605,15387.0
2025-01-30 10:40:00,116.8,116.83,116.65,116.83,8342.0,116.4804,116.5103,116.3308,116.5103,8342.0
2025-01-30 10:45:00,116.77,117.13,116.77,117.04,15365.0,116.4505,116.8095,116.4505,116.7198,15365.0
2025-01-30 10:50:00,117.05,117.25,117.03,117.08,144723.0,116.7297,116.9292,116.7098,116.7596,144723.0
2025-01-30 10:55:00,117.04,117.37,116.91,117.3,23078.0,116.7198,117.0488,116.5901,116.979,23078.0
2025-01-30 11:00:00,117.38,117.63,117.38,117.56,25443.0,117.0588,117.3081,117.0588,117.2383,25443.0
2025-01-30 11:05:00,117.5,117.5,117.37,117.39,16240.0,117.1785,117.1785,117.0488,117.0688,16240.0
2025-01-30 11:10:00,117.37,117.6,117.37,117.43,19381.0,117.0488,117.2782,117.0488,117.1087,19381.0
2025-01-30 11:15:00,117.43,117.74,117.42,117.65,25491.0,117.1087,117.4178,117.0987,117.3281,25491.0
2025-01-30 11:20:00,117.65,117.93,117.64,117.72,109784.0,117.3281,117.6073,117.3181,117.3979,109784.0
2025-01-30 11:25:00,117.72,117.9,117.7,117.82,16873.0,117.3979,117.5774,117.3779,117.4976,16873.0
2025-01-30 11:30:00,117.88,117.94,117.72,117.76,15948.0,117.5575,117.6173,117.3979,117.4378,15948.0
2025-01-30 11:35:00,117.76,118.16,117.74,118.12,117169.0,117.4378,117.8367,117.4178,117.7968,117169.0
2025-01-30 11:40:00,118.13,118.38,118.08,118.35,33582.0,117.8068,118.0561,117.7569,118.0262,33582.0
2025-01-30 11:45:00,118.35,118.45,118.26,118.32,21139.0,118.0262,118.1259,117.9364,117.9963,21139.0
2025-01-30 11:50:00,118.31,118.41,118.21,118.38,17348.0,117.9863,118.086,117.8866,118.0561,17348.0
2025-01-30 11:55:00,118.35,118.45,118.27,118.29,19618.0,118.0262,118.1259,117.9464,117.9663,19618.0
2025-01-30 12:00:00,118.26,118.28,118.02,118.03,19824.0,117.9364,117.9564,117.6971,117.707,19824.0
2025-01-30 12:05:00,118.02,118.07,117.97,118.0,13542.0,117.6971,117.7469,117.6472,117.6771,13542.0
2025-01-30 12:10:00,118.02,118.02,117.89,117.89,6060.0,117.6971,117.6971,117.5674,117.5674,6060.0
2025-01-30 12:15:00,117.92,117.93,117.76,117.8,21975.0,117.5973,117.6073,117.4378,117.4777,21975.0
2025-01-30 12:20:00,117.79,117.98,117.78,117.87,16407.0,117.4677,117.6572,117.4577,117.5475,16407.0
2025-01-30 12:25:00,117.87,117.92,117.83,117.84,20281.0,117.5475,117.5973,117.5076,117.5176,20281.0
2025-01-30 12:30:00,117.86,117.89,117.74,117.78,9073.0,117.5375,117.5674,117.4178,117.4577,9073.0
2025-01-30 12:35:00,117.77,118.04,117.76,118.04,11836.0,117.4478,117.717,117.4378,117.717,11836.0
2025-01-30 12:40:00,118.01,118.05,117.93,117.93,8444.0,117.6871,117.727,117.6073,117.6073,8444.0
2025-01-30 12:45:00,117.94,118.08,117.94,118.04,12784.0,117.6173,117.7569,117.6173,117.717,12784.0
2025-01-30 12:50:00,118.04,118.15,118.04,118.09,13415.0,117.717,117.8267,117.717,117.7669,13415.0
2025-01-30 12:55:00,118.08,118.08,117.98,118.0,5839.0,117.7569,117.7569,117.6572,117.6771,5839.0
2025-01-30 13:00:00,118.01,118.08,118.0,118.05,18092.0,117.6871,117.7569,117.6771,117.727,18092.0
2025-01-30 13:05:00,118.04,118.09,117.89,117.92,14824.0,117.717,117.7669,117.5674,117.5973,14824.0
2025-01-30 13:10:00,117.88,118.11,117.86,118.05,28763.0,117.5575,117.7868,117.5375,117.727,28763.0
2025-01-30 13:15:00,118.07,118.12,118.0,118.0,20918.0,117.7469,117.7968,117.6771,117.6771,20918.0
2025-01-30 13:20:00,118.01,118.09,118.01,118.06,19503.0,117.6871,117.7669,117.6871,117.737,19503.0
2025-01-30 13:25:00,118.04,118.13,118.02,118.05,13739.0,117.717,117.8068,117.6971,117.727,13739.0
2025-01-30 13:30:00,118.03,118.16,117.98,118.16,19260.0,117.707,117.8367,117.6572,117.8367,19260.0
2025-01-30 13:35:00,118.28,118.33,118.11,118.2,22822.0,117.9564,118.0062,117.7868,117.8766,22822.0
2025-01-30 13:40:00,118.21,118.47,118.2,118.45,42428.0,117.8866,118.1458,117.8766,118.1259,42428.0
2025-01-30 13:45:00,118.46,118.54,118.3,118.38,54337.0,118.1359,118.2156,117.9763,118.0561,54337.0
2025-01-30 13:50:00,118.4,118.52,118.38,118.44,32039.0,118.076,118.1957,118.0561,118.1159,32039.0
2025-01-30 13:55:00,118.44,118.7,118.42,118.59,79544.0,118.1159,118.3752,118.096,118.2655,79544.0
2025-01-30 14:00:00,118.59,118.67,118.46,118.47,20610.0,118.2655,118.3453,118.1359,118.1458,20610.0
2025-01-30 14:05:00,118.47,118.56,118.45,118.48,20488.0,118.1458,118.2356,118.1259,118.1558,20488.0
2025-01-30 14:10:00,118.48,118.56,118.45,118.53,15426.0,118.1558,118.2356,118.1259,118.2057,15426.0
2025-01-30 14:15:00,118.55,118.67,118.55,118.59,42439.0,118.2256,118.3453,118.2256,118.2655,42439.0
2025-01-30 14:20:00,118.59,118.6,118.55,118.57,15231.0,118.2655,118.2755,118.2256,118.2456,15231.0
2025-01-30 14:25:00,118.57,118.64,118.57,118.6,23058.0,118.2456,118.3154,118.2456,118.2755,23058.0
2025-01-30 14:30:00,118.59,118.78,118.36,118.59,88659.0,118.2655,118.455,118.0361,118.2655,88659.0
2025-01-30 14:35:00,118.56,118.63,118.53,118.55,19714.0,118.2356,118.3054,118.2057,118.2256,19714.0
2025-01-30 14:40:00,118.55,118.58,118.49,118.5,22296.0,118.2256,118.2555,118.1658,118.1758,22296.0
2025-01-30 14:45:00,118.48,118.63,118.4,118.58,20537.0,118.1558,118.3054,118.076,118.2555,20537.0
2025-01-30 14:50:00,118.61,118.62,118.53,118.57,20808.0,118.2855,118.2954,118.2057,118.2456,20808.0
2025-01-30 14:55:00,118.54,118.75,118.49,118.68,43780.0,118.2156,118.4251,118.1658,118.3553,43780.0
2025-01-30 15:00:00,118.68,118.79,118.68,118.73,43644.0,118.3553,118.465,118.3553,118.4051,43644.0
2025-01-30 15:05:00,118.73,118.83,118.63,118.68,25561.0,118.4051,118.5049,118.3054,118.3553,25561.0
2025-01-30 15:10:00,118.67,118.76,118.62,118.72,28135.0,118.3453,118.435,118.2954,118.3952,28135.0
2025-01-30 15:15:00,118.72,118.73,118.6,118.61,26489.0,118.3952,118.4051,118.2755,118.2855,26489.0
2025-01-30 15:20:00,118.61,118.71,118.58,118.71,27888.0,118.2855,118.3852,118.2555,118.3852,27888.0
2025-01-30 15:25:00,118.71,118.72,118.63,118.66,25721.0,118.3852,118.3952,118.3054,118.3353,25721.0
2025-01-30 15:30:00,118.66,118.73,118.58,118.59,30421.0,118.3353,118.4051,118.2555,118.2655,30421.0
2025-01-30 15:35:00,118.58,118.58,118.26,118.34,42582.0,118.2555,118.2555,117.9364,118.0162,42582.0
2025-01-30 15:40:00,118.32,118.32,118.13,118.2,52790.0,117.9963,117.9963,117.8068,117.8766,52790.0
2025-01-30 15:45:00,118.19,118.44,118.14,118.43,36818.0,117.8666,118.1159,117.8167,118.1059,36818.0
2025-01-30 15:50:00,118.39,118.69,118.31,118.68,91150.0,118.0661,118.3652,117.9863,118.3553,91150.0
2025-01-30 15:55:00,118.65,118.83,118.6,118.66,153569.0,118.3253,118.5049,118.2755,118.3353,153569.0
2025-01-31 09:30:00,122.0,124.3,120.86,123.9,500170.0,121.6662,123.9599,120.5293,123.561,500170.0
2025-01-31 09:35:00,123.89,124.76,123.53,123.68,164256.0,123.551,124.4186,123.192,123.3416,164256.0
2025-01-31 09:40:00,123.69,123.69,122.57,122.65,85554.0,123.3516,123.3516,122.2346,122.3144,85554.0
2025-01-31 09:45:00,122.6,123.08,122.2,122.94,98239.0,122.2645,122.7432,121.8656,122.6036,98239.0
2025-01-31 09:50:00,122.98,123.01,122.27,122.28,121586.0,122.6435,122.6734,121.9354,121.9454,121586.0
2025-01-31 09:55:00,122.32,123.1,122.31,123.07,81158.0,121.9853,122.7632,121.9753,122.7333,81158.0
2025-01-31 10:00:00,123.06,123.49,123.0,123.39,49352.0,122.7233,123.1521,122.6634,123.0524,49352.0
2025-01-31 10:05:00,123.42,123.49,123.04,123.32,50433.0,123.0823,123.1521,122.7033,122.9826,50433.0
2025-01-31 10:10:00,123.29,123.82,123.29,123.73,37253.0,122.9527,123.4812,122.9527,123.3914,37253.0
2025-01-31 10:15:00,123.78,123.8,123.37,123.41,36961.0,123.4413,123.4613,123.0324,123.0723,36961.0
2025-01-31 10:20:00,123.36,123.36,122.9,122.91,29971.0,123.0225,123.0225,122.5637,122.5737,29971.0
2025-01-31 10:25:00,122.91,123.18,122.82,122.86,24686.0,122.5737,122.843,122.4839,122.5238,24686.0
2025-01-31 10:30:00,122.91,123.41,122.9,123.37,32413.0,122.5737,123.0723,122.5637,123.0324,32413.0
2025-01-31 10:35:00,123.35,123.46,123.05,123.05,29210.0,123.0125,123.1222,122.7133,122.7133,29210.0
2025-01-31 10:40:00,123.09,123.09,122.32,122.37,116249.0,122.7532,122.7532,121.9853,122.0352,116249.0
2025-01-31 10:45:00,122.32,122.75,122.2,122.58,41094.0,121.9853,122.4141,121.8656,122.2446,41094.0
2025-01-31 10:50:00,122.6,123.04,122.59,122.68,33231.0,122.2645,122.7033,122.2546,122.3443,33231.0
2025-01-31 10:55:00,122.66,122.86,122.52,122.58,20493.0,122.3244,122.5238,122.1848,122.2446,20493.0
2025-01-31 11:00:00,122.54,122.74,122.54,122.59,13115.0,122.2047,122.4042,122.2047,122.2546,13115.0
2025-01-31 11:05:00,122.59,122.77,122.51,122.77,17338.0,122.2546,122.4341,122.1748,122.4341,17338.0
2025-01-31 11:10:00,122.77,122.97,122.63,122.67,56056.0,122.4341,122.6335,122.2945,122.3343,56056.0
2025-01-31 11:15:00,122.66,122.89,122.6,122.79,22048.0,122.3244,122.5537,122.2645,122.454,22048.0
2025-01-31 11:20:00,122.77,122.95,122.75,122.78,14889.0,122.4341,122.6136,122.4141,122.444,14889.0
2025-01-31 11:25:00,122.73,123.09,122.72,123.09,21328.0,122.3942,122.7532,122.3842,122.7532,21328.0
2025-01-31 11:30:00,123.09,123.29,122.97,123.26,38295.0,122.7532,122.9527,122.6335,122.9227,38295.0
2025-01-31 11:35:00,123.24,123.27,123.04,123.17,19613.0,122.9028,122.9327,122.7033,122.833,19613.0
2025-01-31 11:40:00,123.18,123.5,123.16,123.44,73160.0,122.843,123.1621,122.823,123.1022,73160.0
2025-01-31 11:45:00,123.49,123.57,123.38,123.48,19592.0,123.1521,123.2319,123.0424,123.1421,19592.0
2025-01-31 11:50:00,123.46,123.53,123.34,123.35,23892.0,123.1222,123.192,123.0025,123.0125,23892.0
2025-01-31 11:55:00,123.35,123.5,123.35,123.45,20797.0,123.0125,123.1621,123.0125,123.1122,20797.0
2025-01-31 12:00:00,123.45,123.75,123.45,123.72,29554.0,123.1122,123.4114,123.1122,123.3815,29554.0
2025-01-31 12:05:00,123.71,123.71,123.45,123.57,36291.0,123.3715,123.3715,123.1122,123.2319,36291.0
2025-01-31 12:10:00,123.59,123.99,123.58,123.96,35430.0,123.2518,123.6507,123.2419,123.6208,35430.0
2025-01-31 12:15:00,123.97,124.08,123.87,123.95,32324.0,123.6308,123.7405,123.5311,123.6108,32324.0
2025-01-31 12:20:00,123.92,124.0,123.64,123.67,44735.0,123.5809,123.6607,123.3017,123.3316,44735.0
2025-01-31 12:25:00,123.67,123.9,123.63,123.86,44620.0,123.3316,123.561,123.2917,123.5211,44620.0
2025-01-31 12:30:00,123.86,123.9,123.74,123.8,33133.0,123.5211,123.561,123.4014,123.4613,33133.0
2025-01-31 12:35:00,123.8,123.91,123.8,123.82,19528.0,123.4613,123.571,123.4613,123.4812,19528.0
2025-01-31 12:40:00,123.81,123.9,123.79,123.86,17669.0,123.4712,123.561,123.4513,123.5211,17669.0
2025-01-31 12:45:00,123.85,123.91,123.7,123.71,25962.0,123.5111,123.571,123.3615,123.3715,25962.0
2025-01-31 12:50:00,123.7,123.7,123.42,123.48,26278.0,123.3615,123.3615,123.0823,123.1421,26278.0
2025-01-31 12:55:00,123.48,123.49,123.33,123.41,20354.0,123.1421,123.1521,122.9925,123.0723,20354.0
2025-01-31 13:00:00,123.43,123.52,123.28,123.3,24378.0,123.0923,123.182,122.9427,122.9626,24378.0
2025-01-31 13:05:00,123.3,123.53,123.26,123.49,31980.0,122.9626,123.192,122.9227,123.1521,31980.0
2025-01-31 13:10:00,123.51,123.58,123.48,123.54,23750.0,123.172,123.2419,123.1421,123.202,23750.0
2025-01-31 13:15:00,123.52,123.54,123.23,123.26,35378.0,123.182,123.202,122.8928,122.9227,35378.0
2025-01-31 13:20:00,123.23,123.42,123.19,123.23,31416.0,122.8928,123.0823,122.8529,122.8928,31416.0
2025-01-31 13:25:00,123.23,123.24,122.95,123.01,47775.0,122.8928,122.9028,122.6136,122.6734,47775.0
2025-01-31 13:30:00,123.01,123.26,122.8,122.82,54047.0,122.6734,122.9227,122.464,122.4839,54047.0
2025-01-31 13:35:00,122.79,123.22,122.72,123.12,14870.0,122.454,122.8828,122.3842,122.7831,14870.0
2025-01-31 13:40:00,123.21,123.23,122.96,123.1,23063.0,122.8729,122.8928,122.6236,122.7632,23063.0
2025-01-31 13:45:00,123.12,123.38,123.08,123.17,35777.0,122.7831,123.0424,122.7432,122.833,35777.0
2025-01-31 13:50:00,123.16,123.23,122.9,122.91,13288.0,122.823,122.8928,122.5637,122.5737,13288.0
2025-01-31 13:55:00,122.95,123.0,122.54,122.62,30568.0,122.6136,122.6634,122.2047,122.2845,30568.0
2025-01-31 14:00:00,122.6,122.86,122.58,122.79,30930.0,122.2645,122.5238,122.2446,122.454,30930.0
2025-01-31 14:05:00,122.76,122.78,122.46,122.57,53653.0,122.4241,122.444,122.1249,122.2346,53653.0
2025-01-31 14:10:00,122.6,123.03,122.56,122.92,28330.0,122.2645,122.6934,122.2246,122.5837,28330.0
2025-01-31 14:15:00,122.92,122.95,122.75,122.83,50608.0,122.5837,122.6136,122.4141,122.4939,50608.0
2025-01-31 14:20:00,122.84,122.87,122.56,122.85,48761.0,122.5039,122.5338,122.2246,122.5139,48761.0
2025-01-31 14:25:00,122.85,122.99,122.74,122.86,25883.0,122.5139,122.6535,122.4042,122.5238,25883.0
2025-01-31 14:30:00,122.86,122.92,122.81,122.92,16566.0,122.5238,122.5837,122.474,122.5837,16566.0
2025-01-31 14:35:00,122.9,122.92,122.71,122.86,36839.0,122.5637,122.5837,122.3742,122.5238,36839.0
2025-01-31 14:40:00,122.82,122.85,122.71,122.78,26560.0,122.4839,122.5139,122.3742,122.444,26560.0
2025-01-31 14:45:00,122.77,122.8,122.7,122.75,12833.0,122.4341,122.464,122.3643,122.4141,12833.0
2025-01-31 14:50:00,122.75,122.88,122.7,122.85,26926.0,122.4141,122.5438,122.3643,122.5139,26926.0
2025-01-31 14:55:00,122.83,123.04,122.81,123.01,38489.0,122.4939,122.7033,122.474,122.6734,38489.0
2025-01-31 15:00:00,123.0,123.02,122.85,122.87,37635.0,122.6634,122.6834,122.5139,122.5338,37635.0
2025-01-31 15:05:00,122.87,123.12,122.87,122.96,32512.0,122.5338,122.7831,122.5338,122.6236,32512.0
2025-01-31 15:10:00,122.97,123.65,122.96,123.43,110120.0,122.6335,123.3117,122.6236,123.0923,110120.0
2025-01-31 15:15:00,123.44,123.62,123.3,123.57,49970.0,123.1022,123.2817,122.9626,123.2319,49970.0
2025-01-31 15:20:00,123.55,123.61,123.34,123.48,81214.0,123.2119,123.2718,123.0025,123.1421,81214.0
2025-01-31 15:25:00,123.48,123.51,123.09,123.32,63364.0,123.1421,123.172,122.7532,122.9826,63364.0
2025-01-31 15:30:00,123.33,123.34,123.0,123.11,52502.0,122.9925,123.0025,122.6634,122.7731,52502.0
2025-01-31 15:35:00,123.1,123.28,123.06,123.16,49459.0,122.7632,122.9427,122.7233,122.823,49459.0
2025-01-31 15:40:00,123.16,123.28,123.05,123.08,57838.0,122.823,122.9427,122.7133,122.7432,57838.0
2025-01-31 15:45:00,123.08,123.42,123.0,123.4,95645.0,122.7432,123.0823,122.6634,123.0624,95645.0
2025-01-31 15:50:00,123.4,123.4,123.0,123.14,192874.0,123.0624,123.0624,122.6634,122.8031,192874.0
2025-01-31 15:55:00,123.13,123.21,122.88,122.89,320877.0,122.7931,122.8729,122.5438,122.5537,320877.0
2025-02-03 09:30:00,121.84,122.18,121.19,121.3,96280.0,121.5066,121.8457,120.8584,120.9681,96280.0
2025-02-03 09:35:00,121.28,121.46,120.57,121.12,39561.0,120.9482,121.1277,120.2401,120.7886,39561.0
2025-02-03 09:40:00,121.07,121.88,120.99,121.88,47766.0,120.7387,121.5465,120.6589,121.5465,47766.0
2025-02-03 09:45:00,121.88,121.91,121.51,121.75,29152.0,121.5465,121.5764,121.1775,121.4169,29152.0
2025-02-03 09:50:00,121.82,121.83,121.23,121.28,40910.0,121.4867,121.4966,120.8983,120.9482,40910.0
2025-02-03 09:55:00,121.28,121.52,121.18,121.46,50243.0,120.9482,121.1875,120.8484,121.1277,50243.0
2025-02-03 10:00:00,121.4,121.93,121.33,121.83,65263.0,121.0678,121.5964,120.998,121.4966,65263.0
2025-02-03 10:05:00,121.73,122.09,121.6,122.0,25354.0,121.3969,121.7559,121.2673,121.6662,25354.0
2025-02-03 10:10:00,121.96,122.16,121.82,122.03,35222.0,121.6263,121.8257,121.4867,121.6961,35222.0
2025-02-03 10:15:00,122.03,122.03,121.55,121.65,41481.0,121.6961,121.6961,121.2174,121.3171,41481.0
2025-02-03 10:20:00,121.68,122.81,121.65,122.81,30863.0,121.3471,122.474,121.3171,122.474,30863.0
2025-02-03 10:25:00,122.87,123.01,122.63,122.81,36546.0,122.5338,122.6734,122.2945,122.474,36546.0
2025-02-03 10:30:00,122.82,122.84,122.55,122.55,24229.0,122.4839,122.5039,122.2147,122.2147,24229.0
2025-02-03 10:35:00,122.63,122.81,122.51,122.76,22987.0,122.2945,122.474,122.1748,122.4241,22987.0
2025-02-03 10:40:00,122.74,123.22,122.61,123.0,53027.0,122.4042,122.8828,122.2745,122.6634,53027.0
2025-02-03 10:45:00,123.0,123.07,122.9,123.03,36987.0,122.6634,122.7333,122.5637,122.6934,36987.0
2025-02-03 10:50:00,123.03,123.19,123.0,123.15,27010.0,122.6934,122.8529,122.6634,122.813,27010.0
2025-02-03 10:55:00,123.16,123.38,123.09,123.3,39137.0,122.823,123.0424,122.7532,122.9626,39137.0
2025-02-03 11:00:00,123.3,123.44,123.12,123.27,41156.0,122.9626,123.1022,122.7831,122.9327,41156.0
2025-02-03 11:05:00,123.28,123.34,123.04,123.19,45576.0,122.9427,123.0025,122.7033,122.8529,45576.0
2025-02-03 11:10:00,123.22,123.28,123.06,123.18,36660.0,122.8828,122.9427,122.7233,122.843,36660.0
2025-02-03 11:15:00,123.15,123.36,123.14,123.31,38713.0,122.813,123.0225,122.8031,122.9726,38713.0
2025-02-03 11:20:00,123.31,123.36,123.24,123.35,45009.0,122.9726,123.0225,122.9028,123.0125,45009.0
2025-02-03 11:25:00,123.37,123.48,123.22,123.31,34581.0,123.0324,123.1421,122.8828,122.9726,34581.0
2025-02-03 11:30:00,123.31,123.48,123.24,123.45,24798.0,122.9726,123.1421,122.9028,123.1122,24798.0
2025-02-03 11:35:00,123.41,123.42,122.8,122.86,18352.0,123.0723,123.0823,122.464,122.5238,18352.0
2025-02-03 11:40:00,122.86,123.0,122.78,122.98,33059.0,122.5238,122.6634,122.444,122.6435,33059.0
2025-02-03 11:45:00,122.97,123.09,122.93,122.99,18715.0,122.6335,122.7532,122.5936,122.6535,18715.0
2025-02-03 11:50:00,122.99,123.08,122.9,122.92,11693.0,122.6535,122.7432,122.5637,122.5837,11693.0
2025-02-03 11:55:00,122.9,122.94,122.69,122.75,32583.0,122.5637,122.6036,122.3543,122.4141,32583.0
2025-02-03 12:00:00,122.78,122.81,122.65,122.77,24989.0,122.444,122.474,122.3144,122.4341,24989.0
2025-02-03 12:05:00,122.77,122.87,122.68,122.8,21617.0,122.4341,122.5338,122.3443,122.464,21617.0
2025-02-03 12:10:00,122.8,122.84,122.69,122.81,22216.0,122.464,122.5039,122.3543,122.474,22216.0
2025-02-03 12:15:00,122.81,123.04,122.78,123.03,28791.0,122.474,122.7033,122.444,122.6934,28791.0
2025-02-03 12:20:00,123.05,123.19,123.01,123.19,15684.0,122.7133,122.8529,122.6734,122.8529,15684.0
2025-02-03 12:25:00,123.21,123.29,123.01,123.01,15052.0,122.8729,122.9527,122.6734,122.6734,15052.0
2025-02-03 12:30:00,123.01,123.03,122.86,122.91,18475.0,122.6734,122.6934,122.5238,122.5737,18475.0
2025-02-03 12:35:00,122.9,122.97,122.87,122.91,28833.0,122.5637,122.6335,122.5338,122.5737,28833.0
2025-02-03 12:40:00,122.94,122.94,122.76,122.78,16125.0,122.6036,122.6036,122.4241,122.444,16125.0
2025-02-03 12:45:00,122.78,122.89,122.75,122.88,17227.0,122.444,122.5537,122.4141,122.5438,17227.0
2025-02-03 12:50:00,122.88,122.99,122.83,122.93,18572.0,122.5438,122.6535,122.4939,122.5936,18572.0
2025-02-03 12:55:00,122.9,122.91,122.53,122.75,33622.0,122.5637,122.5737,122.1947,122.4141,33622.0
2025-02-03 13:00:00,122.7,122.9,122.55,122.9,44948.0,122.3643,122.5637,122.2147,122.5637,44948.0
2025-02-03 13:05:00,122.89,122.93,122.76,122.79,13239.0,122.5537,122.5936,122.4241,122.454,13239.0
2025-02-03 13:10:00,122.75,122.98,122.74,122.89,10732.0,122.4141,122.6435,122.4042,122.5537,10732.0
2025-02-03 13:15:00,122.93,122.96,122.8,122.84,14142.0,122.5936,122.6236,122.464,122.5039,14142.0
2025-02-03 13:20:00,122.84,122.86,122.75,122.83,14389.0,122.5039,122.5238,122.4141,122.4939,14389.0
2025-02-03 13:25:00,122.82,123.01,122.81,122.89,15937.0,122.4839,122.6734,122.474,122.5537,15937.0
2025-02-03 13:30:00,122.9,122.97,122.86,122.95,8726.0,122.5637,122.6335,122.5238,122.6136,8726.0
2025-02-03 13:35:00,122.93,123.07,122.85,122.86,78080.0,122.5936,122.7333,122.5139,122.5238,78080.0
2025-02-03 13:40:00,122.81,122.82,122.59,122.72,12729.0,122.474,122.4839,122.2546,122.3842,12729.0
2025-02-03 13:45:00,122.73,122.84,122.65,122.68,15898.0,122.3942,122.5039,122.3144,122.3443,15898.0
2025-02-03 13:50:00,122.69,122.72,122.51,122.66,18095.0,122.3543,122.3842,122.1748,122.3244,18095.0
2025-02-03 13:55:00,122.67,122.7,122.61,122.62,8583.0,122.3343,122.3643,122.2745,122.2845,8583.0
2025-02-03 14:00:00,122.61,122.7,122.5,122.64,19021.0,122.2745,122.3643,122.1648,122.3044,19021.0
2025-02-03 14:05:00,122.64,122.64,122.53,122.62,22225.0,122.3044,122.3044,122.1947,122.2845,22225.0
2025-02-03 14:10:00,122.62,122.79,122.59,122.78,15547.0,122.2845,122.454,122.2546,122.444,15547.0
2025-02-03 14:15:00,122.78,122.99,122.76,122.98,14554.0,122.444,122.6535,122.4241,122.6435,14554.0
2025-02-03 14:20:00,122.98,123.0,122.95,122.96,12598.0,122.6435,122.6634,122.6136,122.6236,12598.0
2025-02-03 14:25:00,122.96,122.99,122.91,122.97,11094.0,122.6236,122.6535,122.5737,122.6335,11094.0
2025-02-03 14:30:00,122.95,123.02,122.93,123.02,14092.0,122.6136,122.6834,122.5936,122.6834,14092.0
2025-02-03 14:35:00,123.03,123.03,122.89,122.93,13632.0,122.6934,122.6934,122.5537,122.5936,13632.0
2025-02-03 14:40:00,122.92,123.07,122.92,123.03,14018.0,122.5837,122.7333,122.5837,122.6934,14018.0
2025-02-03 14:45:00,123.03,123.05,122.95,122.98,35588.0,122.6934,122.7133,122.6136,122.6435,35588.0
2025-02-03 14:50:00,122.99,123.06,122.91,122.94,19655.0,122.6535,122.7233,122.5737,122.6036,19655.0
2025-02-03 14:55:00,122.93,122.93,122.77,122.86,15895.0,122.5936,122.5936,122.4341,122.5238,15895.0
2025-02-03 15:00:00,122.84,122.85,122.76,122.77,15663.0,122.5039,122.5139,122.4241,122.4341,15663.0
2025-02-03 15:05:00,122.77,122.77,122.52,122.64,16632.0,122.4341,122.4341,122.1848,122.3044,16632.0
2025-02-03 15:10:00,122.63,122.66,122.51,122.58,21863.0,122.2945,122.3244,122.1748,122.2446,21863.0
2025-02-03 15:15:00,122.58,122.69,122.57,122.64,23454.0,122.2446,122.3543,122.2346,122.3044,23454.0
2025-02-03 15:20:00,122.64,122.68,122.57,122.67,29841.0,122.3044,122.3443,122.2346,122.3343,29841.0
2025-02-03 15:25:00,122.66,122.72,122.59,122.69,21238.0,122.3244,122.3842,122.2546,122.3543,21238.0
2025-02-03 15:30:00,122.68,122.73,122.63,122.68,23539.0,122.3443,122.3942,122.2945,122.3443,23539.0
2025-02-03 15:35:00,122.68,122.72,122.63,122.67,23718.0,122.3443,122.3842,122.2945,122.3343,23718.0
2025-02-03 15:40:00,122.68,122.76,122.63,122.73,35291.0,122.3443,122.4241,122.2945,122.3942,35291.0
2025-02-03 15:45:00,122.73,122.88,122.73,122.86,38388.0,122.3942,122.5438,122.3942,122.5238,38388.0
2025-02-03 15:50:00,122.87,123.05,122.76,122.89,161399.0,122.5338,122.7133,122.4241,122.5537,161399.0
2025-02-03 15:55:00,122.9,123.15,122.84,122.9,218818.0,122.5637,122.813,122.5039,122.5637,218818.0
2025-02-04 09:30:00,123.07,123.24,122.15,122.84,64761.0,122.7333,122.9028,121.8158,122.5039,64761.0
2025-02-04 09:35:00,122.78,122.87,122.32,122.74,28175.0,122.444,122.5338,121.9853,122.4042,28175.0
2025-02-04 09:40:00,122.83,122.83,121.9,122.13,31469.0,122.4939,122.4939,121.5665,121.7958,31469.0
2025-02-04 09:45:00,122.11,122.49,121.83,122.43,56934.0,121.7759,122.1548,121.4966,122.095,56934.0
2025-02-04 09:50:00,122.42,122.79,122.36,122.66,55909.0,122.085,122.454,122.0252,122.3244,55909.0
2025-02-04 09:55:00,122.77,122.96,122.42,122.53,49262.0,122.4341,122.6236,122.085,122.1947,49262.0
2025-02-04 10:00:00,122.59,122.69,122.37,122.39,40089.0,122.2546,122.3543,122.0352,122.0551,40089.0
2025-02-04 10:05:00,122.39,122.64,122.27,122.62,22278.0,122.0551,122.3044,121.9354,122.2845,22278.0
2025-02-04 10:10:00,122.59,122.79,122.55,122.58,23260.0,122.2546,122.454,122.2147,122.2446,23260.0
2025-02-04 10:15:00,122.55,122.76,122.5,122.57,15862.0,122.2147,122.4241,122.1648,122.2346,15862.0
2025-02-04 10:20:00,122.59,122.75,122.52,122.58,24108.0,122.2546,122.4141,122.1848,122.2446,24108.0
2025-02-04 10:25:00,122.64,122.71,122.47,122.53,33851.0,122.3044,122.3742,122.1349,122.1947,33851.0
2025-02-04 10:30:00,122.56,122.87,122.55,122.75,33264.0,122.2246,122.5338,122.2147,122.4141,33264.0
2025-02-04 10:35:00,122.79,122.8,122.54,122.55,14362.0,122.454,122.464,122.2047,122.2147,14362.0
2025-02-04 10:40:00,122.6,122.66,122.44,122.56,17183.0,122.2645,122.3244,122.105,122.2246,17183.0
2025-02-04 10:45:00,122.57,122.69,122.29,122.39,54155.0,122.2346,122.3543,121.9554,122.0551,54155.0
2025-02-04 10:50:00,122.34,122.37,122.01,122.09,10575.0,122.0053,122.0352,121.6762,121.7559,10575.0
2025-02-04 10:55:00,122.14,122.14,121.47,121.51,31712.0,121.8058,121.8058,121.1376,121.1775,31712.0
2025-02-04 11:00:00,121.54,121.79,121.54,121.76,16720.0,121.2074,121.4568,121.2074,121.4268,16720.0
2025-02-04 11:05:00,121.78,121.9,121.71,121.9,12051.0,121.4468,121.5665,121.377,121.5665,12051.0
2025-02-04 11:10:00,121.89,121.9,121.57,121.59,41412.0,121.5565,121.5665,121.2374,121.2573,41412.0
2025-02-04 11:15:00,121.6,121.61,121.15,121.22,49576.0,121.2673,121.2772,120.8185,120.8883,49576.0
2025-02-04 11:20:00,121.25,121.4,120.96,120.99,52567.0,120.9182,121.0678,120.629,120.6589,52567.0
2025-02-04 11:25:00,120.93,121.12,120.76,121.1,191874.0,120.5991,120.7886,120.4296,120.7686,191874.0
2025-02-04 11:30:00,121.1,121.14,120.86,121.05,152254.0,120.7686,120.8085,120.5293,120.7188,152254.0
2025-02-04 11:35:00,121.09,121.34,120.98,121.01,87218.0,120.7587,121.008,120.649,120.6789,87218.0
2025-02-04 11:40:00,121.01,121.57,121.0,121.56,250858.0,120.6789,121.2374,120.6689,121.2274,250858.0
2025-02-04 11:45:00,121.57,121.57,121.0,121.12,146508.0,121.2374,121.2374,120.6689,120.7886,146508.0
2025-02-04 11:50:00,121.03,121.18,120.8,120.98,46810.0,120.6988,120.8484,120.4695,120.649,46810.0
2025-02-04 11:55:00,121.01,121.26,120.72,120.88,124179.0,120.6789,120.9282,120.3897,120.5492,124179.0
2025-02-04 12:00:00,120.88,121.02,120.83,120.89,25699.0,120.5492,120.6889,120.4994,120.5592,25699.0
2025-02-04 12:05:00,120.96,121.44,120.87,121.23,20122.0,120.629,121.1077,120.5393,120.8983,20122.0
2025-02-04 12:10:00,121.24,121.41,120.88,120.91,44261.0,120.9083,121.0778,120.5492,120.5792,44261.0
2025-02-04 12:15:00,121.03,121.03,120.69,120.72,39567.0,120.6988,120.6988,120.3598,120.3897,39567.0
2025-02-04 12:20:00,120.72,120.72,120.39,120.53,29989.0,120.3897,120.3897,120.0606,120.2002,29989.0
2025-02-04 12:25:00,120.54,120.58,120.39,120.44,19380.0,120.2102,120.2501,120.0606,120.1104,19380.0
2025-02-04 12:30:00,120.46,120.51,120.3,120.38,16324.0,120.1304,120.1803,119.9708,120.0506,16324.0
2025-02-04 12:35:00,120.39,120.56,120.31,120.41,11877.0,120.0606,120.2301,119.9808,120.0805,11877.0
2025-02-04 12:40:00,120.44,120.74,120.42,120.64,14150.0,120.1104,120.4096,120.0905,120.3099,14150.0
2025-02-04 12:45:00,120.65,120.7,120.37,120.37,13815.0,120.3199,120.3697,120.0406,120.0406,13815.0
2025-02-04 12:50:00,120.37,120.57,120.36,120.57,34314.0,120.0406,120.2401,120.0307,120.2401,34314.0
2025-02-04 12:55:00,120.53,120.58,120.49,120.54,18799.0,120.2002,120.2501,120.1603,120.2102,18799.0
2025-02-04 13:00:00,120.52,120.53,120.31,120.38,27786.0,120.1902,120.2002,119.9808,120.0506,27786.0
2025-02-04 13:05:00,120.37,120.37,120.28,120.29,19666.0,120.0406,120.0406,119.9509,119.9609,19666.0
2025-02-04 13:10:00,120.29,120.37,120.28,120.28,10719.0,119.9609,120.0406,119.9509,119.9509,10719.0
2025-02-04 13:15:00,120.28,120.35,120.24,120.26,22121.0,119.9509,120.0207,119.911,119.9309,22121.0
2025-02-04 13:20:00,120.26,120.47,120.22,120.46,23047.0,119.9309,120.1404,119.8911,120.1304,23047.0
2025-02-04 13:25:00,120.5,120.71,120.46,120.71,38327.0,120.1703,120.3797,120.1304,120.3797,38327.0
2025-02-04 13:30:00,120.69,120.81,120.65,120.77,17015.0,120.3598,120.4794,120.3199,120.4395,17015.0
2025-02-04 13:35:00,120.77,120.77,120.58,120.58,11795.0,120.4395,120.4395,120.2501,120.2501,11795.0
2025-02-04 13:40:00,120.56,120.62,120.37,120.37,11406.0,120.2301,120.29,120.0406,120.0406,11406.0
2025-02-04 13:45:00,120.4,120.57,120.33,120.33,29927.0,120.0706,120.2401,120.0008,120.0008,29927.0
2025-02-04 13:50:00,120.33,120.51,120.33,120.51,7940.0,120.0008,120.1803,120.0008,120.1803,7940.0
2025-02-04 13:55:00,120.52,120.55,120.39,120.47,18015.0,120.1902,120.2201,120.0606,120.1404,18015.0
2025-02-04 14:00:00,120.41,120.95,120.41,120.87,58024.0,120.0805,120.6191,120.0805,120.5393,58024.0
2025-02-04 14:05:00,120.87,121.12,120.86,121.02,32780.0,120.5393,120.7886,120.5293,120.6889,32780.0
2025-02-04 14:10:00,121.06,121.22,121.02,121.16,133311.0,120.7288,120.8883,120.6889,120.8285,133311.0
2025-02-04 14:15:00,121.16,121.33,121.09,121.25,186705.0,120.8285,120.998,120.7587,120.9182,186705.0
2025-02-04 14:20:00,121.25,121.34,121.2,121.22,41178.0,120.9182,121.008,120.8684,120.8883,41178.0
2025-02-04 14:25:00,121.25,121.25,121.14,121.18,23240.0,120.9182,120.9182,120.8085,120.8484,23240.0
2025-02-04 14:30:00,121.19,121.35,121.05,121.11,148775.0,120.8584,121.018,120.7188,120.7786,148775.0
2025-02-04 14:35:00,121.11,121.32,120.91,121.13,312336.0,120.7786,120.988,120.5792,120.7986,312336.0
2025-02-04 14:40:00,121.16,121.72,121.16,121.54,166928.0,120.8285,121.3869,120.8285,121.2074,166928.0
2025-02-04 14:45:00,121.54,121.54,121.41,121.48,13330.0,121.2074,121.2074,121.0778,121.1476,13330.0
2025-02-04 14:50:00,121.51,121.6,121.38,121.55,52818.0,121.1775,121.2673,121.0479,121.2174,52818.0
2025-02-04 14:55:00,121.54,121.63,121.23,121.29,19925.0,121.2074,121.2972,120.8983,120.9581,19925.0
2025-02-04 15:00:00,121.28,121.32,121.17,121.2,30668.0,120.9482,120.988,120.8385,120.8684,30668.0
2025-02-04 15:05:00,121.24,121.24,120.99,121.0,49677.0,120.9083,120.9083,120.6589,120.6689,49677.0
2025-02-04 15:10:00,121.0,121.02,120.75,120.78,37587.0,120.6689,120.6889,120.4196,120.4495,37587.0
2025-02-04 15:15:00,120.78,120.83,120.65,120.83,39403.0,120.4495,120.4994,120.3199,120.4994,39403.0
2025-02-04 15:20:00,120.83,120.86,120.77,120.82,19539.0,120.4994,120.5293,120.4395,120.4894,19539.0
2025-02-04 15:25:00,120.79,120.95,120.76,120.76,63428.0,120.4595,120.6191,120.4296,120.4296,63428.0
2025-02-04 15:30:00,120.75,120.82,120.59,120.73,113896.0,120.4196,120.4894,120.26,120.3997,113896.0
2025-02-04 15:35:00,120.72,121.08,120.7,120.84,255626.0,120.3897,120.7487,120.3697,120.5094,255626.0
2025-02-04 15:40:00,120.84,120.91,120.73,120.8,49801.0,120.5094,120.5792,120.3997,120.4695,49801.0
2025-02-04 15:45:00,120.79,121.04,120.74,120.95,53602.0,120.4595,120.7088,120.4096,120.6191,53602.0
2025-02-04 15:50:00,120.93,121.09,120.74,121.0,126875.0,120.5991,120.7587,120.4096,120.6689,126875.0
2025-02-04 15:55:00,121.03,121.39,120.99,121.28,201004.0,120.6988,121.0579,120.6589,120.9482,201004.0
2025-02-05 09:30:00,127.04,130.56,125.95,129.71,405547.0,126.6924,130.2028,125.6054,129.3551,405547.0
2025-02-05 09:35:00,129.72,129.79,126.74,128.05,236041.0,129.3651,129.4349,126.3932,127.6996,236041.0
2025-02-05 09:40:00,128.12,128.39,127.06,127.82,95885.0,127.7694,128.0387,126.7123,127.4703,95885.0
2025-02-05 09:45:00,127.85,129.39,127.82,128.34,155451.0,127.5002,129.036,127.4703,127.9888,155451.0
2025-02-05 09:50:00,128.43,128.65,127.17,127.5,123095.0,128.0786,128.298,126.822,127.1511,123095.0
2025-02-05 09:55:00,127.39,127.84,126.96,127.74,87286.0,127.0414,127.4902,126.6126,127.3905,87286.0
2025-02-05 10:00:00,127.75,127.77,126.49,127.53,64989.0,127.4004,127.4204,126.1439,127.181,64989.0
2025-02-05 10:05:00,127.46,127.98,126.77,127.82,75987.0,127.1112,127.6298,126.4231,127.4703,75987.0
2025-02-05 10:10:00,127.85,128.51,127.83,128.3,88565.0,127.5002,128.1584,127.4802,127.9489,88565.0
2025-02-05 10:15:00,128.27,128.83,128.22,128.47,67968.0,127.919,128.4775,127.8692,128.1185,67968.0
2025-02-05 10:20:00,128.47,128.55,127.59,128.2,112972.0,128.1185,128.1983,127.2409,127.8492,112972.0
2025-02-05 10:25:00,128.21,128.57,128.13,128.49,55842.0,127.8592,128.2182,127.7794,128.1384,55842.0
2025-02-05 10:30:00,128.36,128.59,128.16,128.57,51491.0,128.0088,128.2381,127.8093,128.2182,51491.0
2025-02-05 10:35:00,128.59,128.64,128.06,128.06,59996.0,128.2381,128.288,127.7096,127.7096,59996.0
2025-02-05 10:40:00,127.94,128.47,127.94,128.33,41330.0,127.5899,128.1185,127.5899,127.9789,41330.0
2025-02-05 10:45:00,128.31,128.53,128.06,128.52,91316.0,127.9589,128.1783,127.7096,128.1683,91316.0
2025-02-05 10:50:00,128.46,128.56,128.32,128.35,33510.0,128.1085,128.2082,127.9689,127.9988,33510.0
2025-02-05 10:55:00,128.33,128.5,128.21,128.3,37610.0,127.9789,128.1484,127.8592,127.9489,37610.0
2025-02-05 11:00:00,128.31,128.38,127.56,127.65,42247.0,127.9589,128.0287,127.211,127.3007,42247.0
2025-02-05 11:05:00,127.62,127.88,127.4,127.86,36672.0,127.2708,127.5301,127.0514,127.5101,36672.0
2025-02-05 11:10:00,127.85,128.02,127.66,127.92,53986.0,127.5002,127.6697,127.3107,127.57,53986.0
2025-02-05 11:15:00,127.96,128.04,127.66,127.95,26287.0,127.6099,127.6897,127.3107,127.5999,26287.0
2025-02-05 11:20:00,127.98,128.17,127.83,128.05,18823.0,127.6298,127.8193,127.4802,127.6996,18823.0
2025-02-05 11:25:00,128.02,128.06,127.75,127.81,35081.0,127.6697,127.7096,127.4004,127.4603,35081.0
2025-02-05 11:30:00,127.86,127.86,127.32,127.51,68741.0,127.5101,127.5101,126.9716,127.1611,68741.0
2025-02-05 11:35:00,127.44,127.46,127.21,127.3,48397.0,127.0913,127.1112,126.8619,126.9517,48397.0
2025-02-05 11:40:00,127.27,127.34,127.09,127.16,42183.0,126.9218,126.9916,126.7423,126.8121,42183.0
2025-02-05 11:45:00,127.09,127.24,126.91,126.97,40442.0,126.7423,126.8918,126.5627,126.6226,40442.0
2025-02-05 11:50:00,126.92,127.27,126.9,126.98,37990.0,126.5727,126.9218,126.5528,126.6326,37990.0
2025-02-05 11:55:00,126.96,127.0,126.65,126.75,51131.0,126.6126,126.6525,126.3035,126.4032,51131.0
2025-02-05 12:00:00,126.69,126.87,126.54,126.75,42686.0,126.3433,126.5229,126.1938,126.4032,42686.0
2025-02-05 12:05:00,126.74,126.98,126.69,126.87,31658.0,126.3932,126.6326,126.3433,126.5229,31658.0
2025-02-05 12:10:00,126.88,127.17,126.78,126.97,27771.0,126.5328,126.822,126.4331,126.6226,27771.0
2025-02-05 12:15:00,127.03,127.03,126.82,126.93,35914.0,126.6824,126.6824,126.473,126.5827,35914.0
2025-02-05 12:20:00,127.02,127.02,126.84,126.89,14338.0,126.6724,126.6724,126.4929,126.5428,14338.0
2025-02-05 12:25:00,126.89,126.9,126.58,126.71,24440.0,126.5428,126.5528,126.2336,126.3633,24440.0
2025-02-05 12:30:00,126.7,126.91,126.66,126.87,54651.0,126.3533,126.5627,126.3134,126.5229,54651.0
2025-02-05 12:35:00,126.85,127.02,126.8,126.94,29606.0,126.5029,126.6724,126.453,126.5927,29606.0
2025-02-05 12:40:00,126.97,127.61,126.97,127.57,53339.0,126.6226,127.2608,126.6226,127.2209,53339.0
2025-02-05 12:45:00,127.55,128.0,127.54,127.81,27321.0,127.201,127.6498,127.191,127.4603,27321.0
2025-02-05 12:50:00,127.78,127.8,127.55,127.68,35193.0,127.4304,127.4503,127.201,127.3306,35193.0
2025-02-05 12:55:00,127.66,127.92,127.62,127.71,41228.0,127.3107,127.57,127.2708,127.3606,41228.0
2025-02-05 13:00:00,127.7,127.82,127.48,127.51,20915.0,127.3506,127.4703,127.1312,127.1611,20915.0
2025-02-05 13:05:00,127.5,127.84,127.48,127.64,24425.0,127.1511,127.4902,127.1312,127.2907,24425.0
2025-02-05 13:10:00,127.65,127.69,127.48,127.55,78169.0,127.3007,127.3406,127.1312,127.201,78169.0
2025-02-05 13:15:00,127.49,127.79,127.41,127.54,15458.0,127.1412,127.4403,127.0614,127.191,15458.0
2025-02-05 13:20:00,127.57,127.63,127.45,127.45,31100.0,127.2209,127.2808,127.1013,127.1013,31100.0
2025-02-05 13:25:00,127.45,127.6,127.38,127.53,45714.0,127.1013,127.2509,127.0315,127.181,45714.0
2025-02-05 13:30:00,127.51,127.67,127.4,127.47,27272.0,127.1611,127.3207,127.0514,127.1212,27272.0
2025-02-05 13:35:00,127.47,127.87,127.35,127.87,39958.0,127.1212,127.5201,127.0015,127.5201,39958.0
2025-02-05 13:40:00,127.85,128.01,127.69,127.97,17125.0,127.5002,127.6597,127.3406,127.6198,17125.0
2025-02-05 13:45:00,127.97,128.19,127.78,128.09,24089.0,127.6198,127.8392,127.4304,127.7395,24089.0
2025-02-05 13:50:00,128.09,128.09,127.91,128.02,15526.0,127.7395,127.7395,127.56,127.6697,15526.0
2025-02-05 13:55:00,128.0,128.06,127.96,127.98,21743.0,127.6498,127.7096,127.6099,127.6298,21743.0
2025-02-05 14:00:00,127.98,128.33,127.93,128.32,22127.0,127.6298,127.9789,127.58,127.9689,22127.0
2025-02-05 14:05:00,128.3,128.4,128.08,128.13,19842.0,127.9489,128.0487,127.7295,127.7794,19842.0
2025-02-05 14:10:00,128.1,128.15,127.93,128.15,28263.0,127.7495,127.7994,127.58,127.7994,28263.0
2025-02-05 14:15:00,128.16,128.23,128.09,128.16,13691.0,127.8093,127.8791,127.7395,127.8093,13691.0
2025-02-05 14:20:00,128.15,128.54,128.07,128.52,26712.0,127.7994,128.1883,127.7196,128.1683,26712.0
2025-02-05 14:25:00,128.52,129.0,128.52,128.97,47077.0,128.1683,128.647,128.1683,128.6171,47077.0
2025-02-05 14:30:00,128.98,129.24,128.94,129.08,33483.0,128.6271,128.8864,128.5872,128.7268,33483.0
2025-02-05 14:35:00,129.08,129.39,128.99,129.33,70814.0,128.7268,129.036,128.6371,128.9761,70814.0
2025-02-05 14:40:00,129.27,129.59,129.23,129.59,167482.0,128.9163,129.2354,128.8764,129.2354,167482.0
2025-02-05 14:45:00,129.58,129.67,129.48,129.65,32416.0,129.2254,129.3152,129.1257,129.2952,32416.0
2025-02-05 14:50:00,129.62,129.78,129.58,129.61,34516.0,129.2653,129.4249,129.2254,129.2554,34516.0
2025-02-05 14:55:00,129.61,129.61,129.4,129.49,48239.0,129.2554,129.2554,129.0459,129.1357,48239.0
2025-02-05 15:00:00,129.51,129.67,129.32,129.43,42903.0,129.1556,129.3152,128.9662,129.0759,42903.0
2025-02-05 15:05:00,129.44,129.58,129.4,129.52,31944.0,129.0858,129.2254,129.0459,129.1656,31944.0
2025-02-05 15:10:00,129.5,129.52,128.76,128.96,79341.0,129.1457,129.1656,128.4077,128.6071,79341.0
2025-02-05 15:15:00,128.93,129.16,128.74,129.11,34995.0,128.5772,128.8066,128.3877,128.7567,34995.0
2025-02-05 15:20:00,129.12,129.57,129.09,129.53,24567.0,128.7667,129.2155,128.7368,129.1756,24567.0
2025-02-05 15:25:00,129.52,129.57,129.33,129.38,26777.0,129.1656,129.2155,128.9761,129.026,26777.0
2025-02-05 15:30:00,129.37,129.41,128.98,129.2,55086.0,129.016,129.0559,128.6271,128.8465,55086.0
2025-02-05 15:35:00,129.19,129.71,129.03,129.54,186864.0,128.8365,129.3551,128.6769,129.1856,186864.0
2025-02-05 15:40:00,129.52,129.52,129.15,129.5,45987.0,129.1656,129.1656,128.7966,129.1457,45987.0
2025-02-05 15:45:00,129.48,129.48,129.1,129.28,84688.0,129.1257,129.1257,128.7468,128.9263,84688.0
2025-02-05 15:50:00,129.28,129.78,129.13,129.75,167485.0,128.9263,129.4249,128.7767,129.395,167485.0
2025-02-05 15:55:00,129.78,130.64,129.73,130.5,615952.0,129.4249,130.2825,129.375,130.1429,615952.0
2025-02-06 09:30:00,130.54,130.76,129.15,129.33,87089.0,130.1828,130.4022,128.7966,128.9761,87089.0
2025-02-06 09:35:00,129.17,129.9,128.74,129.85,27096.0,128.8166,129.5446,128.3877,129.4947,27096.0
2025-02-06 09:40:00,129.88,130.41,129.66,130.39,23832.0,129.5246,130.0532,129.3052,130.0332,23832.0
2025-02-06 09:45:00,130.5,130.87,130.26,130.75,128194.0,130.1429,130.5119,129.9036,130.3922,128194.0
2025-02-06 09:50:00,130.75,130.82,129.59,129.83,20807.0,130.3922,130.462,129.2354,129.4748,20807.0
2025-02-06 09:55:00,129.79,130.37,129.76,130.35,39520.0,129.4349,130.0133,129.4049,129.9933,39520.0
2025-02-06 10:00:00,130.32,130.89,130.25,130.43,25046.0,129.9634,130.5319,129.8936,130.0731,25046.0
2025-02-06 10:05:00,130.44,131.0,130.44,130.96,19086.0,130.0831,130.6416,130.0831,130.6017,19086.0
2025-02-06 10:10:00,130.98,131.05,130.8,130.97,20262.0,130.6216,130.6914,130.4421,130.6116,20262.0
2025-02-06 10:15:00,130.94,131.02,129.58,129.62,47617.0,130.5817,130.6615,129.2254,129.2653,47617.0
2025-02-06 10:20:00,129.61,129.91,129.55,129.88,27226.0,129.2554,129.5545,129.1955,129.5246,27226.0
2025-02-06 10:25:00,129.9,130.17,129.72,130.06,26881.0,129.5446,129.8138,129.3651,129.7041,26881.0
2025-02-06 10:30:00,130.05,130.35,129.94,130.17,12823.0,129.6942,129.9933,129.5845,129.8138,12823.0
2025-02-06 10:35:00,130.17,131.03,130.12,130.94,30601.0,129.8138,130.6715,129.764,130.5817,30601.0
2025-02-06 10:40:00,130.89,131.05,130.77,131.01,23379.0,130.5319,130.6914,130.4122,130.6515,23379.0
2025-02-06 10:45:00,131.03,131.18,130.89,130.89,25996.0,130.6715,130.8211,130.5319,130.5319,25996.0
2025-02-06 10:50:00,130.89,131.4,130.82,131.35,31800.0,130.5319,131.0405,130.462,130.9906,31800.0
2025-02-06 10:55:00,131.3,131.53,131.12,131.37,22034.0,130.9407,131.1701,130.7612,131.0105,22034.0
2025-02-06 11:00:00,131.35,131.48,131.18,131.46,17587.0,130.9906,131.1202,130.8211,131.1003,17587.0
2025-02-06 11:05:00,131.45,131.75,131.45,131.74,19413.0,131.0903,131.3895,131.0903,131.3795,19413.0
2025-02-06 11:10:00,131.72,131.81,131.25,131.34,29277.0,131.3596,131.4493,130.8909,130.9806,29277.0
2025-02-06 11:15:00,131.39,131.9,131.36,131.87,18897.0,131.0305,131.5391,131.0006,131.5092,18897.0
2025-02-06 11:20:00,131.86,131.87,131.59,131.84,31211.0,131.4992,131.5092,131.2299,131.4793,31211.0
2025-02-06 11:25:00,131.84,131.86,131.36,131.61,17728.0,131.4793,131.4992,131.0006,131.2499,17728.0
2025-02-06 11:30:00,131.62,131.73,131.46,131.71,23509.0,131.2599,131.3696,131.1003,131.3496,23509.0
2025-02-06 11:35:00,131.73,131.86,131.41,131.55,42629.0,131.3696,131.4992,131.0504,131.1901,42629.0
2025-02-06 11:40:00,131.51,131.53,131.19,131.24,30926.0,131.1502,131.1701,130.831,130.8809,30926.0
2025-02-06 11:45:00,131.28,131.59,131.16,131.54,33483.0,130.9208,131.2299,130.8011,131.1801,33483.0
2025-02-06 11:50:00,131.54,131.54,130.91,130.96,16665.0,131.1801,131.1801,130.5518,130.6017,16665.0
2025-02-06 11:55:00,130.97,131.16,130.72,130.78,24476.0,130.6116,130.8011,130.3623,130.4222,24476.0
2025-02-06 12:00:00,130.71,130.74,130.53,130.56,23436.0,130.3523,130.3823,130.1728,130.2028,23436.0
2025-02-06 12:05:00,130.56,130.73,130.32,130.63,55069.0,130.2028,130.3723,129.9634,130.2726,55069.0
2025-02-06 12:10:00,130.65,130.77,130.39,130.56,25568.0,130.2925,130.4122,130.0332,130.2028,25568.0
2025-02-06 12:15:00,130.56,130.57,130.37,130.5,27444.0,130.2028,130.2127,130.0133,130.1429,27444.0
2025-02-06 12:20:00,130.51,130.64,130.42,130.56,18358.0,130.1529,130.2825,130.0631,130.2028,18358.0
2025-02-06 12:25:00,130.61,130.62,130.25,130.55,28708.0,130.2526,130.2626,129.8936,130.1928,28708.0
2025-02-06 12:30:00,130.57,130.57,130.35,130.38,38530.0,130.2127,130.2127,129.9933,130.0233,38530.0
2025-02-06 12:35:00,130.42,130.54,130.22,130.44,22906.0,130.0631,130.1828,129.8637,130.0831,22906.0
2025-02-06 12:40:00,130.44,130.58,130.35,130.4,14687.0,130.0831,130.2227,129.9933,130.0432,14687.0
2025-02-06 12:45:00,130.4,130.51,130.35,130.5,11243.0,130.0432,130.1529,129.9933,130.1429,11243.0
2025-02-06 12:50:00,130.48,130.54,130.38,130.4,20590.0,130.123,130.1828,130.0233,130.0432,20590.0
2025-02-06 12:55:00,130.39,130.53,130.35,130.5,36086.0,130.0332,130.1728,129.9933,130.1429,36086.0
2025-02-06 13:00:00,130.51,130.59,130.37,130.38,15473.0,130.1529,130.2327,130.0133,130.0233,15473.0
2025-02-06 13:05:00,130.36,130.51,130.35,130.44,14632.0,130.0033,130.1529,129.9933,130.0831,14632.0
2025-02-06 13:10:00,130.46,130.73,130.46,130.7,31106.0,130.103,130.3723,130.103,130.3424,31106.0
2025-02-06 13:15:00,130.71,130.82,130.42,130.47,18875.0,130.3523,130.462,130.0631,130.113,18875.0
2025-02-06 13:20:00,130.51,130.66,130.48,130.51,15043.0,130.1529,130.3025,130.123,130.1529,15043.0
2025-02-06 13:25:00,130.46,130.68,130.46,130.58,19420.0,130.103,130.3224,130.103,130.2227,19420.0
2025-02-06 13:30:00,130.59,130.61,130.5,130.51,9271.0,130.2327,130.2526,130.1429,130.1529,9271.0
2025-02-06 13:35:00,130.5,130.54,130.35,130.35,30979.0,130.1429,130.1828,129.9933,129.9933,30979.0
2025-02-06 13:40:00,130.38,130.55,130.35,130.55,21735.0,130.0233,130.1928,129.9933,130.1928,21735.0
2025-02-06 13:45:00,130.53,130.68,130.45,130.65,11539.0,130.1728,130.3224,130.0931,130.2925,11539.0
2025-02-06 13:50:00,130.66,130.72,130.48,130.55,12384.0,130.3025,130.3623,130.123,130.1928,12384.0
2025-02-06 13:55:00,130.57,130.57,130.44,130.48,8746.0,130.2127,130.2127,130.0831,130.123,8746.0
2025-02-06 14:00:00,130.48,130.66,130.43,130.61,12418.0,130.123,130.3025,130.0731,130.2526,12418.0
2025-02-06 14:05:00,130.61,131.12,130.59,131.1,24883.0,130.2526,130.7612,130.2327,130.7413,24883.0
2025-02-06 14:10:00,131.1,131.15,131.03,131.07,14927.0,130.7413,130.7911,130.6715,130.7114,14927.0
2025-02-06 14:15:00,131.1,131.14,130.97,131.05,14962.0,130.7413,130.7812,130.6116,130.6914,14962.0
2025-02-06 14:20:00,131.04,131.27,131.04,131.15,30818.0,130.6814,130.9108,130.6814,130.7911,30818.0
2025-02-06 14:25:00,131.16,131.21,130.92,130.92,16338.0,130.8011,130.851,130.5618,130.5618,16338.0
2025-02-06 14:30:00,130.94,130.98,130.68,130.73,29853.0,130.5817,130.6216,130.3224,130.3723,29853.0
2025-02-06 14:35:00,130.73,130.95,130.68,130.92,19268.0,130.3723,130.5917,130.3224,130.5618,19268.0
2025-02-06 14:40:00,130.9,130.92,130.6,130.78,34112.0,130.5418,130.5618,130.2426,130.4222,34112.0
2025-02-06 14:45:00,130.78,130.8,130.68,130.76,20742.0,130.4222,130.4421,130.3224,130.4022,20742.0
2025-02-06 14:50:00,130.72,130.84,130.72,130.76,13335.0,130.3623,130.482,130.3623,130.4022,13335.0
2025-02-06 14:55:00,130.75,130.78,130.4,130.44,13323.0,130.3922,130.4222,130.0432,130.0831,13323.0
2025-02-06 15:00:00,130.41,130.5,130.33,130.47,17814.0,130.0532,130.1429,129.9734,130.113,17814.0
2025-02-06 15:05:00,130.5,130.53,130.39,130.44,18629.0,130.1429,130.1728,130.0332,130.0831,18629.0
2025-02-06 15:10:00,130.46,130.58,130.44,130.52,21548.0,130.103,130.2227,130.0831,130.1629,21548.0
2025-02-06 15:15:00,130.53,130.8,130.53,130.8,24036.0,130.1728,130.4421,130.1728,130.4421,24036.0
2025-02-06 15:20:00,130.79,130.98,130.77,130.95,24188.0,130.4321,130.6216,130.4122,130.5917,24188.0
2025-02-06 15:25:00,130.96,131.26,130.96,131.25,42195.0,130.6017,130.9008,130.6017,130.8909,42195.0
2025-02-06 15:30:00,131.26,131.32,131.01,131.01,44085.0,130.9008,130.9607,130.6515,130.6515,44085.0
2025-02-06 15:35:00,131.03,131.03,130.7,130.9,39264.0,130.6715,130.6715,130.3424,130.5418,39264.0
2025-02-06 15:40:00,130.9,130.95,130.78,130.9,38652.0,130.5418,130.5917,130.4222,130.5418,38652.0
2025-02-06 15:45:00,130.9,131.25,130.89,131.25,58407.0,130.5418,130.8909,130.5319,130.8909,58407.0
2025-02-06 15:50:00,131.25,131.85,131.24,131.5,206981.0,130.8909,131.4892,130.8809,131.1402,206981.0
2025-02-06 15:55:00,131.5,132.27,131.49,132.01,581094.0,131.1402,131.9081,131.1302,131.6488,581094.0
2025-02-07 09:30:00,131.74,131.74,128.94,129.38,143053.0,131.3795,131.3795,128.5872,129.026,143053.0
2025-02-07 09:35:00,129.41,129.72,129.01,129.54,39520.0,129.0559,129.3651,128.657,129.1856,39520.0
2025-02-07 09:40:00,129.5,129.65,128.43,129.01,63548.0,129.1457,129.2952,128.0786,128.657,63548.0
2025-02-07 09:45:00,129.0,129.45,128.64,129.42,33408.0,128.647,129.0958,128.288,129.0659,33408.0
2025-02-07 09:50:00,129.45,129.71,129.15,129.31,26566.0,129.0958,129.3551,128.7966,128.9562,26566.0
2025-02-07 09:55:00,129.31,129.66,128.74,129.03,91076.0,128.9562,129.3052,128.3877,128.6769,91076.0
2025-02-07 10:00:00,128.96,128.97,128.0,128.62,78527.0,128.6071,128.6171,127.6498,128.2681,78527.0
2025-02-07 10:05:00,128.65,129.82,128.64,129.75,79728.0,128.298,129.4648,128.288,129.395,79728.0
2025-02-07 10:10:00,129.71,129.86,129.57,129.69,29153.0,129.3551,129.5047,129.2155,129.3351,29153.0
2025-02-07 10:15:00,129.69,129.89,129.56,129.86,31900.0,129.3351,129.5346,129.2055,129.5047,31900.0
2025-02-07 10:20:00,129.86,130.33,129.73,130.19,32772.0,129.5047,129.9734,129.375,129.8338,32772.0
2025-02-07 10:25:00,130.17,130.18,129.79,129.96,40571.0,129.8138,129.8238,129.4349,129.6044,40571.0
2025-02-07 10:30:00,129.95,129.98,129.31,129.55,28309.0,129.5944,129.6243,128.9562,129.1955,28309.0
2025-02-07 10:35:00,129.5,129.55,129.25,129.27,21885.0,129.1457,129.1955,128.8963,128.9163,21885.0
2025-02-07 10:40:00,129.24,129.4,129.11,129.25,49504.0,128.8864,129.0459,128.7567,128.8963,49504.0
2025-02-07 10:45:00,129.27,129.3,128.82,128.83,68861.0,128.9163,128.9462,128.4675,128.4775,68861.0
2025-02-07 10:50:00,128.82,129.05,127.88,128.15,31015.0,128.4675,128.6969,127.5301,127.7994,31015.0
2025-02-07 10:55:00,128.19,128.29,127.68,127.91,41488.0,127.8392,127.939,127.3306,127.56,41488.0
2025-02-07 11:00:00,127.91,127.99,127.64,127.95,45499.0,127.56,127.6398,127.2907,127.5999,45499.0
2025-02-07 11:05:00,127.94,127.98,127.24,127.35,55582.0,127.5899,127.6298,126.8918,127.0015,55582.0
2025-02-07 11:10:00,127.32,127.66,127.32,127.56,48794.0,126.9716,127.3107,126.9716,127.211,48794.0
2025-02-07 11:15:00,127.54,127.97,127.54,127.83,50883.0,127.191,127.6198,127.191,127.4802,50883.0
2025-02-07 11:20:00,127.83,127.97,127.67,127.67,78717.0,127.4802,127.6198,127.3207,127.3207,78717.0
2025-02-07 11:25:00,127.67,128.11,127.65,128.11,118399.0,127.3207,127.7595,127.3007,127.7595,118399.0
2025-02-07 11:30:00,128.07,128.27,127.91,128.24,27896.0,127.7196,127.919,127.56,127.8891,27896.0
2025-02-07 11:35:00,128.18,128.2,127.77,127.82,24226.0,127.8293,127.8492,127.4204,127.4703,24226.0
2025-02-07 11:40:00,127.72,127.86,127.68,127.76,49301.0,127.3705,127.5101,127.3306,127.4104,49301.0
2025-02-07 11:45:00,127.72,127.87,127.63,127.85,40977.0,127.3705,127.5201,127.2808,127.5002,40977.0
2025-02-07 11:50:00,127.84,128.17,127.78,128.14,19495.0,127.4902,127.8193,127.4304,127.7894,19495.0
2025-02-07 11:55:00,128.14,128.14,127.73,127.73,16218.0,127.7894,127.7894,127.3805,127.3805,16218.0
2025-02-07 12:00:00,127.75,127.89,127.71,127.86,19462.0,127.4004,127.5401,127.3606,127.5101,19462.0
2025-02-07 12:05:00,127.86,128.19,127.82,128.0,22708.0,127.5101,127.8392,127.4703,127.6498,22708.0
2025-02-07 12:10:00,127.98,127.98,127.7,127.86,43520.0,127.6298,127.6298,127.3506,127.5101,43520.0
2025-02-07 12:15:00,127.88,127.92,127.56,127.63,32053.0,127.5301,127.57,127.211,127.2808,32053.0
2025-02-07 12:20:00,127.62,127.74,127.28,127.51,32538.0,127.2708,127.3905,126.9317,127.1611,32538.0
2025-02-07 12:25:00,127.51,127.58,127.4,127.48,12340.0,127.1611,127.2309,127.0514,127.1312,12340.0
2025-02-07 12:30:00,127.5,127.61,127.36,127.54,14092.0,127.1511,127.2608,127.0115,127.191,14092.0
2025-02-07 12:35:00,127.55,127.79,127.53,127.7,16497.0,127.201,127.4403,127.181,127.3506,16497.0
2025-02-07 12:40:00,127.7,127.77,127.41,127.47,13818.0,127.3506,127.4204,127.0614,127.1212,13818.0
2025-02-07 12:45:00,127.46,127.55,127.41,127.51,14885.0,127.1112,127.201,127.0614,127.1611,14885.0
2025-02-07 12:50:00,127.53,127.75,127.46,127.69,22173.0,127.181,127.4004,127.1112,127.3406,22173.0
2025-02-07 12:55:00,127.73,127.88,127.67,127.82,15104.0,127.3805,127.5301,127.3207,127.4703,15104.0
2025-02-07 13:00:00,127.84,128.13,127.82,128.07,8609.0,127.4902,127.7794,127.4703,127.7196,8609.0
2025-02-07 13:05:00,128.09,128.29,128.08,128.28,7711.0,127.7395,127.939,127.7295,127.929,7711.0
2025-02-07 13:10:00,128.29,128.31,128.24,128.31,8317.0,127.939,127.9589,127.8891,127.9589,8317.0
2025-02-07 13:15:00,128.33,128.41,128.16,128.31,14158.0,127.9789,128.0586,127.8093,127.9589,14158.0
2025-02-07 13:20:00,128.3,128.34,128.04,128.26,18852.0,127.9489,127.9888,127.6897,127.9091,18852.0
2025-02-07 13:25:00,128.23,128.52,128.23,128.43,11570.0,127.8791,128.1683,127.8791,128.0786,11570.0
2025-02-07 13:30:00,128.43,128.54,128.32,128.53,25839.0,128.0786,128.1883,127.9689,128.1783,25839.0
2025-02-07 13:35:00,128.54,128.66,128.53,128.65,12257.0,128.1883,128.308,128.1783,128.298,12257.0
2025-02-07 13:40:00,128.66,128.67,128.42,128.44,19490.0,128.308,128.3179,128.0686,128.0886,19490.0
2025-02-07 13:45:00,128.44,128.65,128.4,128.64,34466.0,128.0886,128.298,128.0487,128.288,34466.0
2025-02-07 13:50:00,128.67,128.73,128.58,128.66,12063.0,128.3179,128.3778,128.2282,128.308,12063.0
2025-02-07 13:55:00,128.64,128.7,128.49,128.54,19972.0,128.288,128.3478,128.1384,128.1883,19972.0
2025-02-07 14:00:00,128.55,128.72,128.44,128.72,25811.0,128.1983,128.3678,128.0886,128.3678,25811.0
2025-02-07 14:05:00,128.74,128.9,128.72,128.85,30930.0,128.3877,128.5473,128.3678,128.4974,30930.0
2025-02-07 14:10:00,128.89,128.95,128.79,128.85,25093.0,128.5373,128.5972,128.4376,128.4974,25093.0
2025-02-07 14:15:00,128.85,128.85,128.52,128.63,20407.0,128.4974,128.4974,128.1683,128.278,20407.0
2025-02-07 14:20:00,128.65,129.0,128.65,128.97,20467.0,128.298,128.647,128.298,128.6171,20467.0
2025-02-07 14:25:00,128.98,129.02,128.9,128.96,19118.0,128.6271,128.667,128.5473,128.6071,19118.0
2025-02-07 14:30:00,128.96,129.14,128.95,129.13,25856.0,128.6071,128.7866,128.5972,128.7767,25856.0
2025-02-07 14:35:00,129.13,129.3,129.06,129.06,17552.0,128.7767,128.9462,128.7069,128.7069,17552.0
2025-02-07 14:40:00,129.12,129.21,129.0,129.0,14796.0,128.7667,128.8565,128.647,128.647,14796.0
2025-02-07 14:45:00,128.97,129.16,128.9,129.16,15564.0,128.6171,128.8066,128.5473,128.8066,15564.0
2025-02-07 14:50:00,129.17,129.37,129.16,129.24,17160.0,128.8166,129.016,128.8066,128.8864,17160.0
2025-02-07 14:55:00,129.24,129.27,129.01,129.08,18476.0,128.8864,128.9163,128.657,128.7268,18476.0
2025-02-07 15:00:00,129.08,129.08,128.91,128.99,16010.0,128.7268,128.7268,128.5573,128.6371,16010.0
2025-02-07 15:05:00,129.0,129.15,128.97,129.15,17394.0,128.647,128.7966,128.6171,128.7966,17394.0
2025-02-07 15:10:00,129.16,129.21,129.03,129.14,36525.0,128.8066,128.8565,128.6769,128.7866,36525.0
2025-02-07 15:15:00,129.12,129.28,129.06,129.28,29107.0,128.7667,128.9263,128.7069,128.9263,29107.0
2025-02-07 15:20:00,129.28,129.47,129.24,129.47,38383.0,128.9263,129.1157,128.8864,129.1157,38383.0
2025-02-07 15:25:00,129.47,129.7,129.46,129.65,48537.0,129.1157,129.3451,129.1058,129.2952,48537.0
2025-02-07 15:30:00,129.67,129.74,129.36,129.41,50193.0,129.3152,129.385,129.006,129.0559,50193.0
2025-02-07 15:35:00,129.43,129.45,129.16,129.29,36841.0,129.0759,129.0958,128.8066,128.9362,36841.0
2025-02-07 15:40:00,129.32,129.54,129.29,129.52,32223.0,128.9662,129.1856,128.9362,129.1656,32223.0
2025-02-07 15:45:00,129.53,129.69,129.29,129.31,43008.0,129.1756,129.3351,128.9362,128.9562,43008.0
2025-02-07 15:50:00,129.31,129.41,128.85,128.95,100187.0,128.9562,129.0559,128.4974,128.5972,100187.0
2025-02-07 15:55:00,128.89,128.89,128.52,128.58,209494.0,128.5373,128.5373,128.1683,128.2282,209494.0
2025-02-10 09:30:00,129.41,131.22,129.41,130.53,80394.0,129.0559,130.861,129.0559,130.1728,80394.0
2025-02-10 09:35:00,130.56,130.8,129.98,130.59,30717.0,130.2028,130.4421,129.6243,130.2327,30717.0
2025-02-10 09:40:00,130.57,131.94,130.51,131.87,39680.0,130.2127,131.579,130.1529,131.5092,39680.0
2025-02-10 09:45:00,131.93,132.0,131.54,131.63,28655.0,131.569,131.6388,131.1801,131.2698,28655.0
2025-02-10 09:50:00,131.68,131.85,131.3,131.63,26052.0,131.3197,131.4892,130.9407,131.2698,26052.0
2025-02-10 09:55:00,131.76,131.95,131.31,131.37,16465.0,131.3995,131.589,130.9507,131.0105,16465.0
2025-02-10 10:00:00,131.4,131.7,131.19,131.69,58682.0,131.0405,131.3396,130.831,131.3297,58682.0
2025-02-10 10:05:00,131.73,132.04,131.73,131.88,20738.0,131.3696,131.6787,131.3696,131.5191,20738.0
2025-02-10 10:10:00,131.92,131.97,131.63,131.84,14017.0,131.559,131.6089,131.2698,131.4793,14017.0
2025-02-10 10:15:00,131.86,132.32,131.82,132.32,24739.0,131.4992,131.9579,131.4593,131.9579,24739.0
2025-02-10 10:20:00,132.34,132.47,132.13,132.13,28855.0,131.9779,132.1075,131.7685,131.7685,28855.0
2025-02-10 10:25:00,132.1,132.34,132.1,132.15,12765.0,131.7385,131.9779,131.7385,131.7884,12765.0
2025-02-10 10:30:00,132.18,132.25,131.68,131.69,21238.0,131.8183,131.8881,131.3197,131.3297,21238.0
2025-02-10 10:35:00,131.69,131.74,131.38,131.5,25325.0,131.3297,131.3795,131.0205,131.1402,25325.0
2025-02-10 10:40:00,131.51,131.76,131.46,131.75,21605.0,131.1502,131.3995,131.1003,131.3895,21605.0
2025-02-10 10:45:00,131.77,132.16,131.68,132.16,18252.0,131.4094,131.7984,131.3197,131.7984,18252.0
2025-02-10 10:50:00,132.21,132.21,132.04,132.13,13612.0,131.8482,131.8482,131.6787,131.7685,13612.0
2025-02-10 10:55:00,132.12,132.16,131.64,131.72,15700.0,131.7585,131.7984,131.2798,131.3596,15700.0
2025-02-10 11:00:00,131.71,131.75,131.41,131.47,12689.0,131.3496,131.3895,131.0504,131.1103,12689.0
2025-02-10 11:05:00,131.44,131.76,131.4,131.74,12727.0,131.0804,131.3995,131.0405,131.3795,12727.0
2025-02-10 11:10:00,131.74,132.17,131.74,132.14,37232.0,131.3795,131.8084,131.3795,131.7784,37232.0
2025-02-10 11:15:00,132.12,132.24,131.64,131.84,64212.0,131.7585,131.8782,131.2798,131.4793,64212.0
2025-02-10 11:20:00,131.88,132.03,131.66,131.76,21728.0,131.5191,131.6687,131.2997,131.3995,21728.0
2025-02-10 11:25:00,131.73,131.78,131.59,131.63,14874.0,131.3696,131.4194,131.2299,131.2698,14874.0
2025-02-10 11:30:00,131.68,131.72,131.52,131.59,12704.0,131.3197,131.3596,131.1601,131.2299,12704.0
2025-02-10 11:35:00,131.61,131.69,131.56,131.56,12858.0,131.2499,131.3297,131.2,131.2,12858.0
2025-02-10 11:40:00,131.58,131.8,131.58,131.63,16068.0,131.22,131.4394,131.22,131.2698,16068.0
2025-02-10 11:45:00,131.67,131.85,131.59,131.75,13593.0,131.3097,131.4892,131.2299,131.3895,13593.0
2025-02-10 11:50:00,131.76,131.9,131.76,131.79,13229.0,131.3995,131.5391,131.3995,131.4294,13229.0
2025-02-10 11:55:00,131.79,131.91,131.75,131.8,9371.0,131.4294,131.5491,131.3895,131.4394,9371.0
2025-02-10 12:00:00,131.74,131.83,131.58,131.66,8923.0,131.3795,131.4693,131.22,131.2997,8923.0
2025-02-10 12:05:00,131.66,131.66,131.42,131.58,11946.0,131.2997,131.2997,131.0604,131.22,11946.0
2025-02-10 12:10:00,131.58,131.58,131.34,131.4,8329.0,131.22,131.22,130.9806,131.0405,8329.0
2025-02-10 12:15:00,131.4,131.4,131.13,131.24,11328.0,131.0405,131.0405,130.7712,130.8809,11328.0
2025-02-10 12:20:00,131.21,131.29,131.18,131.24,9412.0,130.851,130.9308,130.8211,130.8809,9412.0
2025-02-10 12:25:00,131.24,131.24,131.08,131.11,9262.0,130.8809,130.8809,130.7213,130.7513,9262.0
2025-02-10 12:30:00,131.09,131.25,131.06,131.24,17739.0,130.7313,130.8909,130.7014,130.8809,17739.0
2025-02-10 12:35:00,131.21,131.37,131.21,131.27,6660.0,130.851,131.0105,130.851,130.9108,6660.0
2025-02-10 12:40:00,131.3,131.32,131.18,131.18,8321.0,130.9407,130.9607,130.8211,130.8211,8321.0
2025-02-10 12:45:00,131.16,131.18,131.06,131.13,6347.0,130.8011,130.8211,130.7014,130.7712,6347.0
2025-02-10 12:50:00,131.11,131.17,131.07,131.17,11426.0,130.7513,130.8111,130.7114,130.8111,11426.0
2025-02-10 12:55:00,131.18,131.18,131.03,131.09,6798.0,130.8211,130.8211,130.6715,130.7313,6798.0
2025-02-10 13:00:00,131.08,131.23,131.05,131.19,7425.0,130.7213,130.8709,130.6914,130.831,7425.0
2025-02-10 13:05:00,131.21,131.22,131.1,131.14,11592.0,130.851,130.861,130.7413,130.7812,11592.0
2025-02-10 13:10:00,131.16,131.24,131.11,131.11,13163.0,130.8011,130.8809,130.7513,130.7513,13163.0
2025-02-10 13:15:00,131.13,131.14,130.93,130.98,7226.0,130.7712,130.7812,130.5717,130.6216,7226.0
2025-02-10 13:20:00,131.0,131.17,130.97,131.11,8369.0,130.6416,130.8111,130.6116,130.7513,8369.0
2025-02-10 13:25:00,131.12,131.15,131.03,131.03,5396.0,130.7612,130.7911,130.6715,130.6715,5396.0
2025-02-10 13:30:00,131.01,131.04,130.95,130.99,11145.0,130.6515,130.6814,130.5917,130.6316,11145.0
2025-02-10 13:35:00,130.99,131.19,130.99,131.17,18749.0,130.6316,130.831,130.6316,130.8111,18749.0
2025-02-10 13:40:00,131.17,131.17,131.02,131.09,9424.0,130.8111,130.8111,130.6615,130.7313,9424.0
2025-02-10 13:45:00,131.08,131.22,131.07,131.21,12733.0,130.7213,130.861,130.7114,130.851,12733.0
2025-02-10 13:50:00,131.22,131.28,131.09,131.1,14622.0,130.861,130.9208,130.7313,130.7413,14622.0
2025-02-10 13:55:00,131.08,131.1,130.88,130.89,9111.0,130.7213,130.7413,130.5219,130.5319,9111.0
2025-02-10 14:00:00,130.87,131.01,130.81,131.01,14793.0,130.5119,130.6515,130.4521,130.6515,14793.0
2025-02-10 14:05:00,131.01,131.09,130.98,131.09,9819.0,130.6515,130.7313,130.6216,130.7313,9819.0
2025-02-10 14:10:00,131.09,131.13,131.01,131.11,8849.0,130.7313,130.7712,130.6515,130.7513,8849.0
2025-02-10 14:15:00,131.11,131.14,131.05,131.12,14400.0,130.7513,130.7812,130.6914,130.7612,14400.0
2025-02-10 14:20:00,131.13,131.21,131.12,131.21,6901.0,130.7712,130.851,130.7612,130.851,6901.0
2025-02-10 14:25:00,131.22,131.28,131.1,131.1,13142.0,130.861,130.9208,130.7413,130.7413,13142.0
2025-02-10 14:30:00,131.1,131.15,131.08,131.13,9397.0,130.7413,130.7911,130.7213,130.7712,9397.0
2025-02-10 14:35:00,131.14,131.34,131.13,131.34,14710.0,130.7812,130.9806,130.7712,130.9806,14710.0
2025-02-10 14:40:00,131.36,131.44,131.28,131.3,20704.0,131.0006,131.0804,130.9208,130.9407,20704.0
2025-02-10 14:45:00,131.3,131.51,131.29,131.5,16361.0,130.9407,131.1502,130.9308,131.1402,16361.0
2025-02-10 14:50:00,131.5,131.54,131.42,131.45,14924.0,131.1402,131.1801,131.0604,131.0903,14924.0
2025-02-10 14:55:00,131.46,131.47,131.25,131.27,17467.0,131.1003,131.1103,130.8909,130.9108,17467.0
2025-02-10 15:00:00,131.26,131.48,131.21,131.39,21694.0,130.9008,131.1202,130.851,131.0305,21694.0
2025-02-10 15:05:00,131.41,131.45,131.36,131.45,15448.0,131.0504,131.0903,131.0006,131.0903,15448.0
2025-02-10 15:10:00,131.46,131.54,131.43,131.54,15304.0,131.1003,131.1801,131.0704,131.1801,15304.0
2025-02-10 15:15:00,131.54,131.59,131.45,131.55,14189.0,131.1801,131.2299,131.0903,131.1901,14189.0
2025-02-10 15:20:00,131.54,131.6,131.43,131.59,21941.0,131.1801,131.2399,131.0704,131.2299,21941.0
2025-02-10 15:25:00,131.56,131.61,131.54,131.56,17228.0,131.2,131.2499,131.1801,131.2,17228.0
2025-02-10 15:30:00,131.56,131.65,131.49,131.62,20650.0,131.2,131.2898,131.1302,131.2599,20650.0
2025-02-10 15:35:00,131.63,131.86,131.63,131.85,25846.0,131.2698,131.4992,131.2698,131.4892,25846.0
2025-02-10 15:40:00,131.85,132.04,131.77,131.99,195664.0,131.4892,131.6787,131.4094,131.6288,195664.0
2025-02-10 15:45:00,132.0,132.14,131.98,132.11,33322.0,131.6388,131.7784,131.6189,131.7485,33322.0
2025-02-10 15:50:00,132.11,132.23,131.79,132.1,273953.0,131.7485,131.8682,131.4294,131.7385,273953.0
2025-02-10 15:55:00,132.08,132.24,132.0,132.07,288582.0,131.7186,131.8782,131.6388,131.7086,288582.0
2025-02-11 09:30:00,130.77,133.55,130.77,133.08,104267.0,130.4122,133.1846,130.4122,132.7159,104267.0
2025-02-11 09:35:00,133.08,133.95,132.97,133.76,35418.0,132.7159,133.5835,132.6062,133.394,35418.0
2025-02-11 09:40:00,133.77,134.43,133.72,134.18,45405.0,133.404,134.0622,133.3541,133.8129,45405.0
2025-02-11 09:45:00,134.25,134.54,133.71,134.01,30041.0,133.8827,134.1719,133.3441,133.6433,30041.0
2025-02-11 09:50:00,134.02,134.2,133.68,133.72,39180.0,133.6533,133.8328,133.3142,133.3541,39180.0
2025-02-11 09:55:00,133.71,134.24,133.53,134.09,26385.0,133.3441,133.8727,133.1646,133.7231,26385.0
2025-02-11 10:00:00,134.09,134.09,133.65,133.74,32507.0,133.7231,133.7231,133.2843,133.3741,32507.0
2025-02-11 10:05:00,133.73,133.73,133.3,133.48,23787.0,133.3641,133.3641,132.9353,133.1148,23787.0
2025-02-11 10:10:00,133.49,133.57,133.34,133.57,14584.0,133.1247,133.2045,132.9752,133.2045,14584.0
2025-02-11 10:15:00,133.59,133.68,133.4,133.65,20242.0,133.2245,133.3142,133.035,133.2843,20242.0
2025-02-11 10:20:00,133.64,133.74,133.22,133.27,18606.0,133.2743,133.3741,132.8555,132.9053,18606.0
2025-02-11 10:25:00,133.27,133.52,133.23,133.26,14511.0,132.9053,133.1547,132.8655,132.8954,14511.0
2025-02-11 10:30:00,133.31,133.31,132.99,133.04,12631.0,132.9452,132.9452,132.6261,132.676,12631.0
2025-02-11 10:35:00,133.04,133.18,132.9,133.09,13409.0,132.676,132.8156,132.5364,132.7258,13409.0
2025-02-11 10:40:00,133.03,133.3,132.95,133.0,27043.0,132.666,132.9353,132.5862,132.6361,27043.0
2025-02-11 10:45:00,133.04,133.1,132.91,132.91,13423.0,132.676,132.7358,132.5463,132.5463,13423.0
2025-02-11 10:50:00,132.92,133.05,132.82,132.82,22171.0,132.5563,132.6859,132.4566,132.4566,22171.0
2025-02-11 10:55:00,132.88,133.01,132.76,132.93,15692.0,132.5164,132.6461,132.3967,132.5663,15692.0
2025-02-11 11:00:00,132.91,133.11,132.82,133.01,17803.0,132.5463,132.7458,132.4566,132.6461,17803.0
2025-02-11 11:05:00,133.05,133.22,132.93,132.93,12830.0,132.6859,132.8555,132.5663,132.5663,12830.0
2025-02-11 11:10:00,133.02,133.02,132.77,132.88,19867.0,132.656,132.656,132.4067,132.5164,19867.0
2025-02-11 11:15:00,132.88,133.04,132.87,132.99,11523.0,132.5164,132.676,132.5064,132.6261,11523.0
2025-02-11 11:20:00,133.0,133.04,132.95,132.98,6015.0,132.6361,132.676,132.5862,132.6161,6015.0
2025-02-11 11:25:00,133.01,133.09,132.85,132.94,11401.0,132.6461,132.7258,132.4865,132.5762,11401.0
2025-02-11 11:30:00,132.96,133.1,132.95,133.06,10391.0,132.5962,132.7358,132.5862,132.6959,10391.0
2025-02-11 11:35:00,133.06,133.15,132.99,133.13,16142.0,132.6959,132.7857,132.6261,132.7657,16142.0
2025-02-11 11:40:00,133.15,133.39,133.12,133.36,12557.0,132.7857,133.025,132.7558,132.9951,12557.0
2025-02-11 11:45:00,133.38,133.66,133.33,133.61,8999.0,133.015,133.2943,132.9652,133.2444,8999.0
2025-02-11 11:50:00,133.62,133.62,133.48,133.53,13510.0,133.2544,133.2544,133.1148,133.1646,13510.0
2025-02-11 11:55:00,133.49,133.53,133.32,133.41,9608.0,133.1247,133.1646,132.9552,133.045,9608.0
2025-02-11 12:00:00,133.37,133.53,133.37,133.5,11595.0,133.0051,133.1646,133.0051,133.1347,11595.0
2025-02-11 12:05:00,133.48,133.49,133.23,133.35,7693.0,133.1148,133.1247,132.8655,132.9851,7693.0
2025-02-11 12:10:00,133.37,133.38,133.19,133.23,8958.0,133.0051,133.015,132.8256,132.8655,8958.0
2025-02-11 12:15:00,133.21,133.25,133.13,133.22,9327.0,132.8455,132.8854,132.7657,132.8555,9327.0
2025-02-11 12:20:00,133.23,133.28,133.14,133.27,7513.0,132.8655,132.9153,132.7757,132.9053,7513.0
2025-02-11 12:25:00,133.26,133.3,133.15,133.15,7895.0,132.8954,132.9353,132.7857,132.7857,7895.0
2025-02-11 12:30:00,133.17,133.23,133.05,133.12,9649.0,132.8056,132.8655,132.6859,132.7558,9649.0
2025-02-11 12:35:00,133.13,133.13,132.83,133.04,14674.0,132.7657,132.7657,132.4665,132.676,14674.0
2025-02-11 12:40:00,133.05,133.13,133.01,133.11,5463.0,132.6859,132.7657,132.6461,132.7458,5463.0
2025-02-11 12:45:00,133.14,133.19,133.08,133.19,5876.0,132.7757,132.8256,132.7159,132.8256,5876.0
2025-02-11 12:50:00,133.19,133.25,132.62,132.62,15080.0,132.8256,132.8854,132.2571,132.2571,15080.0
2025-02-11 12:55:00,132.62,132.62,132.34,132.39,7146.0,132.2571,132.2571,131.9779,132.0278,7146.0
2025-02-11 13:00:00,132.36,132.47,132.25,132.31,8773.0,131.9978,132.1075,131.8881,131.948,8773.0
2025-02-11 13:05:00,132.33,132.36,132.27,132.36,7872.0,131.9679,131.9978,131.9081,131.9978,7872.0
2025-02-11 13:10:00,132.39,132.4,132.16,132.28,7719.0,132.0278,132.0377,131.7984,131.9181,7719.0
2025-02-11 13:15:00,132.28,132.33,132.17,132.18,12210.0,131.9181,131.9679,131.8084,131.8183,12210.0
2025-02-11 13:20:00,132.18,132.19,132.06,132.11,6210.0,131.8183,131.8283,131.6987,131.7485,6210.0
2025-02-11 13:25:00,132.13,132.18,132.06,132.07,15255.0,131.7685,131.8183,131.6987,131.7086,15255.0
2025-02-11 13:30:00,132.07,132.19,132.04,132.14,10155.0,131.7086,131.8283,131.6787,131.7784,10155.0
2025-02-11 13:35:00,132.14,132.25,132.06,132.19,13244.0,131.7784,131.8881,131.6987,131.8283,13244.0
2025-02-11 13:40:00,132.22,132.3,132.18,132.23,7568.0,131.8582,131.938,131.8183,131.8682,7568.0
2025-02-11 13:45:00,132.24,132.35,132.2,132.34,10466.0,131.8782,131.9879,131.8383,131.9779,10466.0
2025-02-11 13:50:00,132.32,132.32,132.25,132.31,9740.0,131.9579,131.9579,131.8881,131.948,9740.0
2025-02-11 13:55:00,132.29,132.29,132.13,132.27,6134.0,131.928,131.928,131.7685,131.9081,6134.0
2025-02-11 14:00:00,132.28,132.42,132.21,132.42,8903.0,131.9181,132.0577,131.8482,132.0577,8903.0
2025-02-11 14:05:00,132.41,132.52,132.41,132.44,9695.0,132.0477,132.1574,132.0477,132.0776,9695.0
2025-02-11 14:10:00,132.44,132.52,132.37,132.44,10894.0,132.0776,132.1574,132.0078,132.0776,10894.0
2025-02-11 14:15:00,132.43,132.58,132.41,132.58,11568.0,132.0676,132.2172,132.0477,132.2172,11568.0
2025-02-11 14:20:00,132.57,132.67,132.57,132.64,8380.0,132.2073,132.307,132.2073,132.2771,8380.0
2025-02-11 14:25:00,132.64,132.65,132.53,132.63,10981.0,132.2771,132.287,132.1674,132.2671,10981.0
2025-02-11 14:30:00,132.64,132.66,132.36,132.36,8900.0,132.2771,132.297,131.9978,131.9978,8900.0
2025-02-11 14:35:00,132.34,132.49,132.33,132.49,42215.0,131.9779,132.1275,131.9679,132.1275,42215.0
2025-02-11 14:40:00,132.49,132.62,132.48,132.61,7817.0,132.1275,132.2571,132.1175,132.2471,7817.0
2025-02-11 14:45:00,132.61,132.7,132.51,132.66,12378.0,132.2471,132.3369,132.1474,132.297,12378.0
2025-02-11 14:50:00,132.67,132.76,132.67,132.73,10173.0,132.307,132.3967,132.307,132.3668,10173.0
2025-02-11 14:55:00,132.73,132.76,132.66,132.67,8703.0,132.3668,132.3967,132.297,132.307,8703.0
2025-02-11 15:00:00,132.66,132.71,132.64,132.68,7366.0,132.297,132.3469,132.2771,132.317,7366.0
2025-02-11 15:05:00,132.69,132.7,132.55,132.66,13431.0,132.3269,132.3369,132.1873,132.297,13431.0
2025-02-11 15:10:00,132.66,132.69,132.61,132.69,7995.0,132.297,132.3269,132.2471,132.3269,7995.0
2025-02-11 15:15:00,132.69,132.84,132.67,132.8,15823.0,132.3269,132.4765,132.307,132.4366,15823.0
2025-02-11 15:20:00,132.8,132.92,132.65,132.87,31735.0,132.4366,132.5563,132.287,132.5064,31735.0
2025-02-11 15:25:00,132.89,133.03,132.88,133.03,40663.0,132.5264,132.666,132.5164,132.666,40663.0
2025-02-11 15:30:00,133.03,133.03,132.85,132.97,22691.0,132.666,132.666,132.4865,132.6062,22691.0
2025-02-11 15:35:00,132.95,132.98,132.81,132.88,17170.0,132.5862,132.6161,132.4466,132.5164,17170.0
2025-02-11 15:40:00,132.88,132.89,132.81,132.84,24536.0,132.5164,132.5264,132.4466,132.4765,24536.0
2025-02-11 15:45:00,132.84,133.05,132.83,133.05,38401.0,132.4765,132.6859,132.4665,132.6859,38401.0
2025-02-11 15:50:00,133.05,133.19,133.0,133.18,50661.0,132.6859,132.8256,132.6361,132.8156,50661.0
2025-02-11 15:55:00,133.19,133.45,133.17,133.35,244141.0,132.8256,133.0849,132.8056,132.9851,244141.0
2025-02-12 09:30:00,131.81,133.06,131.81,132.94,84528.0,131.4493,132.6959,131.4493,132.5762,84528.0
2025-02-12 09:35:00,132.95,133.02,132.28,132.67,20362.0,132.5862,132.656,131.9181,132.307,20362.0
2025-02-12 09:40:00,132.62,133.21,132.61,133.16,28502.0,132.2571,132.8455,132.2471,132.7956,28502.0
2025-02-12 09:45:00,133.16,133.41,132.96,133.32,40206.0,132.7956,133.045,132.5962,132.9552,40206.0
2025-02-12 09:50:00,133.31,133.71,133.28,133.54,21671.0,132.9452,133.3441,132.9153,133.1746,21671.0
2025-02-12 09:55:00,133.5,133.53,133.35,133.42,18708.0,133.1347,133.1646,132.9851,133.0549,18708.0
2025-02-12 10:00:00,133.34,133.34,132.51,132.55,23445.0,132.9752,132.9752,132.1474,132.1873,23445.0
2025-02-12 10:05:00,132.59,132.68,132.33,132.49,20268.0,132.2272,132.317,131.9679,132.1275,20268.0
2025-02-12 10:10:00,132.49,132.57,132.29,132.53,17949.0,132.1275,132.2073,131.928,132.1674,17949.0
2025-02-12 10:15:00,132.53,132.7,132.34,132.69,26305.0,132.1674,132.3369,131.9779,132.3269,26305.0
2025-02-12 10:20:00,132.7,132.81,132.56,132.61,17574.0,132.3369,132.4466,132.1973,132.2471,17574.0
2025-02-12 10:25:00,132.61,132.71,132.39,132.66,16204.0,132.2471,132.3469,132.0278,132.297,16204.0
2025-02-12 10:30:00,132.65,133.16,132.56,133.13,15206.0,132.287,132.7956,132.1973,132.7657,15206.0
2025-02-12 10:35:00,133.1,133.39,133.07,133.14,20824.0,132.7358,133.025,132.7059,132.7757,20824.0
2025-02-12 10:40:00,133.12,133.12,132.82,133.04,11184.0,132.7558,132.7558,132.4566,132.676,11184.0
2025-02-12 10:45:00,133.0,133.09,132.73,132.91,13839.0,132.6361,132.7258,132.3668,132.5463,13839.0
2025-02-12 10:50:00,132.89,132.95,132.7,132.77,8329.0,132.5264,132.5862,132.3369,132.4067,8329.0
2025-02-12 10:55:00,132.8,132.8,132.61,132.73,14408.0,132.4366,132.4366,132.2471,132.3668,14408.0
2025-02-12 11:00:00,132.73,132.78,132.64,132.65,10311.0,132.3668,132.4167,132.2771,132.287,10311.0
2025-02-12 11:05:00,132.66,132.7,132.55,132.67,13440.0,132.297,132.3369,132.1873,132.307,13440.0
2025-02-12 11:10:00,132.65,132.86,132.57,132.81,14783.0,132.287,132.4965,132.2073,132.4466,14783.0
2025-02-12 11:15:00,132.81,132.82,132.62,132.72,8564.0,132.4466,132.4566,132.2571,132.3568,8564.0
2025-02-12 11:20:00,132.72,132.77,132.58,132.74,9837.0,132.3568,132.4067,132.2172,132.3768,9837.0
2025-02-12 11:25:00,132.74,132.83,132.69,132.71,8215.0,132.3768,132.4665,132.3269,132.3469,8215.0
2025-02-12 11:30:00,132.73,132.79,132.35,132.47,12122.0,132.3668,132.4267,131.9879,132.1075,12122.0
2025-02-12 11:35:00,132.48,132.67,132.41,132.63,11509.0,132.1175,132.307,132.0477,132.2671,11509.0
2025-02-12 11:40:00,132.65,132.86,132.65,132.83,10459.0,132.287,132.4965,132.287,132.4665,10459.0
2025-02-12 11:45:00,132.81,132.85,132.62,132.73,11694.0,132.4466,132.4865,132.2571,132.3668,11694.0
2025-02-12 11:50:00,132.71,132.83,132.63,132.73,12609.0,132.3469,132.4665,132.2671,132.3668,12609.0
2025-02-12 11:55:00,132.73,132.86,132.73,132.81,10262.0,132.3668,132.4965,132.3668,132.4466,10262.0
2025-02-12 12:00:00,132.84,132.85,132.75,132.78,10245.0,132.4765,132.4865,132.3868,132.4167,10245.0
2025-02-12 12:05:00,132.75,132.85,132.75,132.84,9253.0,132.3868,132.4865,132.3868,132.4765,9253.0
2025-02-12 12:10:00,132.85,132.92,132.8,132.91,14594.0,132.4865,132.5563,132.4366,132.5463,14594.0
2025-02-12 12:15:00,132.87,132.92,132.67,132.73,8675.0,132.5064,132.5563,132.307,132.3668,8675.0
2025-02-12 12:20:00,132.75,132.83,132.75,132.82,8071.0,132.3868,132.4665,132.3868,132.4566,8071.0
2025-02-12 12:25:00,132.81,132.87,132.71,132.81,8746.0,132.4466,132.5064,132.3469,132.4466,8746.0
2025-02-12 12:30:00,132.81,133.04,132.75,133.04,7835.0,132.4466,132.676,132.3868,132.676,7835.0
2025-02-12 12:35:00,133.04,133.09,132.78,132.88,13441.0,132.676,132.7258,132.4167,132.5164,13441.0
2025-02-12 12:40:00,132.85,133.13,132.85,133.09,13895.0,132.4865,132.7657,132.4865,132.7258,13895.0
2025-02-12 12:45:00,133.1,133.23,133.1,133.17,9225.0,132.7358,132.8655,132.7358,132.8056,9225.0
2025-02-12 12:50:00,133.17,133.18,132.96,133.07,12019.0,132.8056,132.8156,132.5962,132.7059,12019.0
2025-02-12 12:55:00,133.02,133.04,132.91,132.97,5509.0,132.656,132.676,132.5463,132.6062,5509.0
2025-02-12 13:00:00,132.96,133.1,132.95,133.1,11248.0,132.5962,132.7358,132.5862,132.7358,11248.0
2025-02-12 13:05:00,133.11,133.21,133.08,133.08,8209.0,132.7458,132.8455,132.7159,132.7159,8209.0
2025-02-12 13:10:00,133.12,133.18,132.93,132.95,16565.0,132.7558,132.8156,132.5663,132.5862,16565.0
2025-02-12 13:15:00,132.96,132.99,132.8,132.85,9088.0,132.5962,132.6261,132.4366,132.4865,9088.0
2025-02-12 13:20:00,132.84,132.86,132.51,132.52,9780.0,132.4765,132.4965,132.1474,132.1574,9780.0
2025-02-12 13:25:00,132.46,132.61,132.33,132.33,12821.0,132.0976,132.2471,131.9679,131.9679,12821.0
2025-02-12 13:30:00,132.32,132.38,132.26,132.29,14014.0,131.9579,132.0178,131.8981,131.928,14014.0
2025-02-12 13:35:00,132.28,132.28,132.15,132.23,19791.0,131.9181,131.9181,131.7884,131.8682,19791.0
2025-02-12 13:40:00,132.23,132.26,132.12,132.12,8167.0,131.8682,131.8981,131.7585,131.7585,8167.0
2025-02-12 13:45:00,132.11,132.38,132.11,132.2,18472.0,131.7485,132.0178,131.7485,131.8383,18472.0
2025-02-12 13:50:00,132.21,132.29,132.2,132.21,15002.0,131.8482,131.928,131.8383,131.8482,15002.0
2025-02-12 13:55:00,132.22,132.38,132.21,132.32,19419.0,131.8582,132.0178,131.8482,131.9579,19419.0
2025-02-12 14:00:00,132.3,132.3,132.15,132.23,10298.0,131.938,131.938,131.7884,131.8682,10298.0
2025-02-12 14:05:00,132.24,132.36,132.18,132.36,10846.0,131.8782,131.9978,131.8183,131.9978,10846.0
2025-02-12 14:10:00,132.37,132.39,132.27,132.38,9178.0,132.0078,132.0278,131.9081,132.0178,9178.0
2025-02-12 14:15:00,132.39,132.45,132.24,132.25,17512.0,132.0278,132.0876,131.8782,131.8881,17512.0
2025-02-12 14:20:00,132.27,132.31,132.19,132.19,20842.0,131.9081,131.948,131.8283,131.8283,20842.0
2025-02-12 14:25:00,132.18,132.44,132.16,132.41,16918.0,131.8183,132.0776,131.7984,132.0477,16918.0
2025-02-12 14:30:00,132.39,132.52,132.37,132.47,13529.0,132.0278,132.1574,132.0078,132.1075,13529.0
2025-02-12 14:35:00,132.47,132.48,132.21,132.25,18367.0,132.1075,132.1175,131.8482,131.8881,18367.0
2025-02-12 14:40:00,132.24,132.24,132.06,132.08,12784.0,131.8782,131.8782,131.6987,131.7186,12784.0
2025-02-12 14:45:00,132.1,132.29,132.07,132.26,15533.0,131.7385,131.928,131.7086,131.8981,15533.0
2025-02-12 14:50:00,132.28,132.28,132.11,132.2,12282.0,131.9181,131.9181,131.7485,131.8383,12282.0
2025-02-12 14:55:00,132.15,132.21,132.05,132.08,13343.0,131.7884,131.8482,131.6887,131.7186,13343.0
2025-02-12 15:00:00,132.08,132.14,131.96,132.0,15015.0,131.7186,131.7784,131.5989,131.6388,15015.0
2025-02-12 15:05:00,132.0,132.17,131.96,132.13,20133.0,131.6388,131.8084,131.5989,131.7685,20133.0
2025-02-12 15:10:00,132.13,132.18,132.01,132.18,26143.0,131.7685,131.8183,131.6488,131.8183,26143.0
2025-02-12 15:15:00,132.17,132.18,131.84,131.88,14547.0,131.8084,131.8183,131.4793,131.5191,14547.0
2025-02-12 15:20:00,131.88,131.95,131.72,131.94,17438.0,131.5191,131.589,131.3596,131.579,17438.0
2025-02-12 15:25:00,131.92,131.92,131.7,131.72,18007.0,131.559,131.559,131.3396,131.3596,18007.0
2025-02-12 15:30:00,131.72,131.92,131.7,131.81,23199.0,131.3596,131.559,131.3396,131.4493,23199.0
2025-02-12 15:35:00,131.82,131.83,131.68,131.76,23311.0,131.4593,131.4693,131.3197,131.3995,23311.0
2025-02-12 15:40:00,131.74,131.88,131.64,131.7,42682.0,131.3795,131.5191,131.2798,131.3396,42682.0
2025-02-12 15:45:00,131.71,131.85,131.63,131.75,24308.0,131.3496,131.4892,131.2698,131.3895,24308.0
2025-02-12 15:50:00,131.72,131.78,131.08,131.11,67562.0,131.3596,131.4194,130.7213,130.7513,67562.0
2025-02-12 15:55:00,131.13,131.33,130.9,131.2,224178.0,130.7712,130.9707,130.5418,130.841,224178.0
2025-02-13 09:30:00,130.44,130.67,129.19,129.45,68486.0,130.0831,130.3125,128.8365,129.0958,68486.0
2025-02-13 09:35:00,129.57,130.4,129.43,130.32,68968.0,129.2155,130.0432,129.0759,129.9634,68968.0
2025-02-13 09:40:00,130.31,131.08,130.3,131.08,28693.0,129.9534,130.7213,129.9435,130.7213,28693.0
2025-02-13 09:45:00,131.08,131.26,130.77,131.23,21170.0,130.7213,130.9008,130.4122,130.8709,21170.0
2025-02-13 09:50:00,131.2,131.39,130.93,131.27,16840.0,130.841,131.0305,130.5717,130.9108,16840.0
2025-02-13 09:55:00,131.27,131.55,131.23,131.36,40413.0,130.9108,131.1901,130.8709,131.0006,40413.0
2025-02-13 10:00:00,131.41,131.56,131.15,131.51,18645.0,131.0504,131.2,130.7911,131.1502,18645.0
2025-02-13 10:05:00,131.51,131.51,130.86,130.95,23971.0,131.1502,131.1502,130.5019,130.5917,23971.0
2025-02-13 10:10:00,130.98,131.08,130.71,130.81,19506.0,130.6216,130.7213,130.3523,130.4521,19506.0
2025-02-13 10:15:00,130.87,131.06,130.79,130.9,23662.0,130.5119,130.7014,130.4321,130.5418,23662.0
2025-02-13 10:20:00,130.95,131.0,130.77,130.86,12602.0,130.5917,130.6416,130.4122,130.5019,12602.0
2025-02-13 10:25:00,130.89,131.06,130.75,131.03,12148.0,130.5319,130.7014,130.3922,130.6715,12148.0
2025-02-13 10:30:00,131.04,131.13,130.92,131.13,15079.0,130.6814,130.7712,130.5618,130.7712,15079.0
2025-02-13 10:35:00,131.15,131.29,131.01,131.06,10344.0,130.7911,130.9308,130.6515,130.7014,10344.0
2025-02-13 10:40:00,131.05,131.18,130.94,131.05,9630.0,130.6914,130.8211,130.5817,130.6914,9630.0
2025-02-13 10:45:00,130.99,131.08,130.9,131.07,12170.0,130.6316,130.7213,130.5418,130.7114,12170.0
2025-02-13 10:50:00,131.05,131.06,130.65,130.65,10924.0,130.6914,130.7014,130.2925,130.2925,10924.0
2025-02-13 10:55:00,130.67,130.76,130.63,130.67,11829.0,130.3125,130.4022,130.2726,130.3125,11829.0
2025-02-13 11:00:00,130.68,130.8,130.51,130.72,16001.0,130.3224,130.4421,130.1529,130.3623,16001.0
2025-02-13 11:05:00,130.77,130.83,130.66,130.81,14165.0,130.4122,130.472,130.3025,130.4521,14165.0
2025-02-13 11:10:00,130.8,130.9,130.7,130.76,13077.0,130.4421,130.5418,130.3424,130.4022,13077.0
2025-02-13 11:15:00,130.76,130.77,130.62,130.69,10603.0,130.4022,130.4122,130.2626,130.3324,10603.0
2025-02-13 11:20:00,130.68,130.68,130.43,130.44,13119.0,130.3224,130.3224,130.0731,130.0831,13119.0
2025-02-13 11:25:00,130.45,130.57,130.39,130.56,16975.0,130.0931,130.2127,130.0332,130.2028,16975.0
2025-02-13 11:30:00,130.56,130.61,130.46,130.6,10921.0,130.2028,130.2526,130.103,130.2426,10921.0
2025-02-13 11:35:00,130.59,130.64,130.4,130.5,13810.0,130.2327,130.2825,130.0432,130.1429,13810.0
2025-02-13 11:40:00,130.53,130.55,130.43,130.44,9608.0,130.1728,130.1928,130.0731,130.0831,9608.0
2025-02-13 11:45:00,130.44,130.46,130.2,130.22,5584.0,130.0831,130.103,129.8437,129.8637,5584.0
2025-02-13 11:50:00,130.22,130.22,129.96,130.01,11953.0,129.8637,129.8637,129.6044,129.6543,11953.0
2025-02-13 11:55:00,129.99,130.03,129.89,129.97,16306.0,129.6343,129.6742,129.5346,129.6144,16306.0
2025-02-13 12:00:00,129.97,130.1,129.82,130.09,7806.0,129.6144,129.744,129.4648,129.734,7806.0
2025-02-13 12:05:00,130.07,130.07,129.71,129.72,43794.0,129.7141,129.7141,129.3551,129.3651,43794.0
2025-02-13 12:10:00,129.75,129.79,129.36,129.41,22261.0,129.395,129.4349,129.006,129.0559,22261.0
2025-02-13 12:15:00,129.39,129.44,129.19,129.28,17674.0,129.036,129.0858,128.8365,128.9263,17674.0
2025-02-13 12:20:00,129.28,129.45,129.28,129.41,15855.0,128.9263,129.0958,128.9263,129.0559,15855.0
2025-02-13 12:25:00,129.43,129.52,129.32,129.44,16762.0,129.0759,129.1656,128.9662,129.0858,16762.0
2025-02-13 12:30:00,129.4,129.47,129.29,129.36,14168.0,129.0459,129.1157,128.9362,129.006,14168.0
2025-02-13 12:35:00,129.32,129.55,129.3,129.41,12349.0,128.9662,129.1955,128.9462,129.0559,12349.0
2025-02-13 12:40:00,129.41,129.56,129.36,129.47,7902.0,129.0559,129.2055,129.006,129.1157,7902.0
2025-02-13 12:45:00,129.49,129.5,129.37,129.39,11771.0,129.1357,129.1457,129.016,129.036,11771.0
2025-02-13 12:50:00,129.4,129.4,129.17,129.25,10567.0,129.0459,129.0459,128.8166,128.8963,10567.0
2025-02-13 12:55:00,129.2,129.2,129.07,129.13,7517.0,128.8465,128.8465,128.7168,128.7767,7517.0
2025-02-13 13:00:00,129.11,129.38,129.07,129.28,23211.0,128.7567,129.026,128.7168,128.9263,23211.0
2025-02-13 13:05:00,129.28,129.3,129.17,129.22,19329.0,128.9263,128.9462,128.8166,128.8664,19329.0
2025-02-13 13:10:00,129.25,129.44,129.22,129.38,10899.0,128.8963,129.0858,128.8664,129.026,10899.0
2025-02-13 13:15:00,129.34,129.41,129.13,129.16,12762.0,128.9861,129.0559,128.7767,128.8066,12762.0
2025-02-13 13:20:00,129.14,129.16,128.94,129.02,14266.0,128.7866,128.8066,128.5872,128.667,14266.0
2025-02-13 13:25:00,128.98,129.04,128.76,128.79,26360.0,128.6271,128.6869,128.4077,128.4376,26360.0
2025-02-13 13:30:00,128.78,128.83,128.64,128.68,15220.0,128.4276,128.4775,128.288,128.3279,15220.0
2025-02-13 13:35:00,128.67,128.71,128.58,128.66,15384.0,128.3179,128.3578,128.2282,128.308,15384.0
2025-02-13 13:40:00,128.65,128.69,128.43,128.66,24192.0,128.298,128.3379,128.0786,128.308,24192.0
2025-02-13 13:45:00,128.68,128.91,128.62,128.81,18566.0,128.3279,128.5573,128.2681,128.4575,18566.0
2025-02-13 13:50:00,128.84,128.96,128.69,128.86,10761.0,128.4875,128.6071,128.3379,128.5074,10761.0
2025-02-13 13:55:00,128.86,129.0,128.81,128.91,14100.0,128.5074,128.647,128.4575,128.5573,14100.0
2025-02-13 14:00:00,128.89,128.99,128.81,128.95,13838.0,128.5373,128.6371,128.4575,128.5972,13838.0
2025-02-13 14:05:00,128.96,129.01,128.88,129.0,17554.0,128.6071,128.657,128.5274,128.647,17554.0
2025-02-13 14:10:00,129.01,129.11,128.88,128.9,14504.0,128.657,128.7567,128.5274,128.5473,14504.0
2025-02-13 14:15:00,128.9,128.99,128.83,128.98,16173.0,128.5473,128.6371,128.4775,128.6271,16173.0
2025-02-13 14:20:00,128.97,129.17,128.97,129.17,20230.0,128.6171,128.8166,128.6171,128.8166,20230.0
2025-02-13 14:25:00,129.15,129.19,129.01,129.12,27539.0,128.7966,128.8365,128.657,128.7667,27539.0
2025-02-13 14:30:00,129.09,129.18,129.08,129.16,13372.0,128.7368,128.8265,128.7268,128.8066,13372.0
2025-02-13 14:35:00,129.16,129.27,129.08,129.27,15507.0,128.8066,128.9163,128.7268,128.9163,15507.0
2025-02-13 14:40:00,129.26,129.38,129.24,129.38,9048.0,128.9063,129.026,128.8864,129.026,9048.0
2025-02-13 14:45:00,129.32,129.39,129.28,129.33,10536.0,128.9662,129.036,128.9263,128.9761,10536.0
2025-02-13 14:50:00,129.32,129.44,129.31,129.41,10965.0,128.9662,129.0858,128.9562,129.0559,10965.0
2025-02-13 14:55:00,129.42,129.46,129.35,129.43,15807.0,129.0659,129.1058,128.9961,129.0759,15807.0
2025-02-13 15:00:00,129.43,129.59,129.35,129.57,16379.0,129.0759,129.2354,128.9961,129.2155,16379.0
2025-02-13 15:05:00,129.58,129.7,129.5,129.68,12777.0,129.2254,129.3451,129.1457,129.3252,12777.0
2025-02-13 15:10:00,129.67,129.67,129.42,129.43,17221.0,129.3152,129.3152,129.0659,129.0759,17221.0
2025-02-13 15:15:00,129.43,129.64,129.4,129.6,18902.0,129.0759,129.2853,129.0459,129.2454,18902.0
2025-02-13 15:20:00,129.61,129.65,129.51,129.61,18412.0,129.2554,129.2952,129.1556,129.2554,18412.0
2025-02-13 15:25:00,129.63,129.66,129.57,129.66,16014.0,129.2753,129.3052,129.2155,129.3052,16014.0
2025-02-13 15:30:00,129.64,129.69,129.5,129.52,24840.0,129.2853,129.3351,129.1457,129.1656,24840.0
2025-02-13 15:35:00,129.54,129.54,129.34,129.37,20547.0,129.1856,129.1856,128.9861,129.016,20547.0
2025-02-13 15:40:00,129.38,129.4,129.29,129.38,31187.0,129.026,129.0459,128.9362,129.026,31187.0
2025-02-13 15:45:00,129.39,129.65,129.37,129.6,25565.0,129.036,129.2952,129.016,129.2454,25565.0
2025-02-13 15:50:00,129.59,129.84,129.47,129.84,40196.0,129.2354,129.4847,129.1157,129.4847,40196.0
2025-02-13 15:55:00,129.84,130.04,129.71,129.82,129680.0,129.4847,129.6842,129.3551,129.4648,129680.0
2025-02-14 09:30:00,129.74,129.82,129.04,129.56,68803.0,129.385,129.4648,128.6869,129.2055,68803.0
2025-02-14 09:35:00,129.69,130.64,129.53,130.59,15670.0,129.3351,130.2825,129.1756,130.2327,15670.0
2025-02-14 09:40:00,130.6,130.6,130.1,130.21,18785.0,130.2426,130.2426,129.744,129.8537,18785.0
2025-02-14 09:45:00,130.26,130.47,130.03,130.43,37424.0,129.9036,130.113,129.6742,130.0731,37424.0
2025-02-14 09:50:00,130.45,130.76,130.34,130.39,20862.0,130.0931,130.4022,129.9834,130.0332,20862.0
2025-02-14 09:55:00,130.39,130.43,129.91,130.06,17032.0,130.0332,130.0731,129.5545,129.7041,17032.0
2025-02-14 10:00:00,130.0,130.02,129.62,129.85,43004.0,129.6443,129.6642,129.2653,129.4947,43004.0
2025-02-14 10:05:00,129.85,129.89,129.56,129.77,24524.0,129.4947,129.5346,129.2055,129.4149,24524.0
2025-02-14 10:10:00,129.8,129.95,129.6,129.77,24781.0,129.4448,129.5944,129.2454,129.4149,24781.0
2025-02-14 10:15:00,129.79,129.95,129.69,129.77,17299.0,129.4349,129.5944,129.3351,129.4149,17299.0
2025-02-14 10:20:00,129.77,129.83,129.4,129.68,16916.0,129.4149,129.4748,129.0459,129.3252,16916.0
2025-02-14 10:25:00,129.65,129.73,129.46,129.54,15918.0,129.2952,129.375,129.1058,129.1856,15918.0
2025-02-14 10:30:00,129.56,129.71,129.43,129.43,12950.0,129.2055,129.3551,129.0759,129.0759,12950.0
2025-02-14 10:35:00,129.48,129.56,129.47,129.52,7742.0,129.1257,129.2055,129.1157,129.1656,7742.0
2025-02-14 10:40:00,129.46,129.64,129.32,129.53,9446.0,129.1058,129.2853,128.9662,129.1756,9446.0
2025-02-14 10:45:00,129.55,129.72,129.46,129.58,14155.0,129.1955,129.3651,129.1058,129.2254,14155.0
2025-02-14 10:50:00,129.55,129.58,129.42,129.57,13204.0,129.1955,129.2254,129.0659,129.2155,13204.0
2025-02-14 10:55:00,129.55,129.86,129.5,129.78,6898.0,129.1955,129.5047,129.1457,129.4249,6898.0
2025-02-14 11:00:00,129.76,129.87,129.71,129.81,10903.0,129.4049,129.5146,129.3551,129.4548,10903.0
2025-02-14 11:05:00,129.83,130.09,129.81,130.03,9081.0,129.4748,129.734,129.4548,129.6742,9081.0
2025-02-14 11:10:00,130.03,130.03,129.78,129.88,8582.0,129.6742,129.6742,129.4249,129.5246,8582.0
2025-02-14 11:15:00,129.89,129.89,129.7,129.77,10788.0,129.5346,129.5346,129.3451,129.4149,10788.0
2025-02-14 11:20:00,129.77,129.77,129.61,129.71,12018.0,129.4149,129.4149,129.2554,129.3551,12018.0
2025-02-14 11:25:00,129.76,129.82,129.73,129.81,8170.0,129.4049,129.4648,129.375,129.4548,8170.0
2025-02-14 11:30:00,129.8,129.96,129.71,129.94,9683.0,129.4448,129.6044,129.3551,129.5845,9683.0
2025-02-14 11:35:00,129.91,129.96,129.82,129.93,8176.0,129.5545,129.6044,129.4648,129.5745,8176.0
2025-02-14 11:40:00,129.96,130.06,129.93,129.95,8217.0,129.6044,129.7041,129.5745,129.5944,8217.0
2025-02-14 11:45:00,129.94,130.08,129.86,129.94,9572.0,129.5845,129.7241,129.5047,129.5845,9572.0
2025-02-14 11:50:00,129.94,130.14,129.93,129.97,9668.0,129.5845,129.7839,129.5745,129.6144,9668.0
2025-02-14 11:55:00,129.97,130.04,129.94,130.02,7021.0,129.6144,129.6842,129.5845,129.6642,7021.0
2025-02-14 12:00:00,129.99,130.03,129.88,129.96,7611.0,129.6343,129.6742,129.5246,129.6044,7611.0
2025-02-14 12:05:00,129.91,129.99,129.81,129.85,6847.0,129.5545,129.6343,129.4548,129.4947,6847.0
2025-02-14 12:10:00,129.88,129.92,129.84,129.87,7909.0,129.5246,129.5645,129.4847,129.5146,7909.0
2025-02-14 12:15:00,129.88,129.97,129.85,129.95,7780.0,129.5246,129.6144,129.4947,129.5944,7780.0
2025-02-14 12:20:00,129.97,129.97,129.78,129.82,6524.0,129.6144,129.6144,129.4249,129.4648,6524.0
2025-02-14 12:25:00,129.81,129.85,129.74,129.84,13439.0,129.4548,129.4947,129.385,129.4847,13439.0
2025-02-14 12:30:00,129.83,130.0,129.83,130.0,6381.0,129.4748,129.6443,129.4748,129.6443,6381.0
2025-02-14 12:35:00,130.0,130.0,129.8,129.85,11005.0,129.6443,129.6443,129.4448,129.4947,11005.0
2025-02-14 12:40:00,129.84,129.93,129.82,129.87,7987.0,129.4847,129.5745,129.4648,129.5146,7987.0
2025-02-14 12:45:00,129.88,129.97,129.88,129.92,5904.0,129.5246,129.6144,129.5246,129.5645,5904.0
2025-02-14 12:50:00,129.93,129.95,129.85,129.85,10301.0,129.5745,129.5944,129.4947,129.4947,10301.0
2025-02-14 12:55:00,129.85,129.95,129.81,129.94,9451.0,129.4947,129.5944,129.4548,129.5845,9451.0
2025-02-14 13:00:00,129.93,129.98,129.87,129.9,6155.0,129.5745,129.6243,129.5146,129.5446,6155.0
2025-02-14 13:05:00,129.9,129.92,129.84,129.91,5243.0,129.5446,129.5645,129.4847,129.5545,5243.0
2025-02-14 13:10:00,129.93,130.0,129.9,129.93,7569.0,129.5745,129.6443,129.5446,129.5745,7569.0
2025-02-14 13:15:00,129.91,130.02,129.87,130.01,8935.0,129.5545,129.6642,129.5146,129.6543,8935.0
2025-02-14 13:20:00,130.01,130.02,129.94,129.99,8157.0,129.6543,129.6642,129.5845,129.6343,8157.0
2025-02-14 13:25:00,129.98,129.98,129.87,129.91,9072.0,129.6243,129.6243,129.5146,129.5545,9072.0
2025-02-14 13:30:00,129.93,130.03,129.93,129.95,7932.0,129.5745,129.6742,129.5745,129.5944,7932.0
2025-02-14 13:35:00,129.97,129.99,129.82,129.83,8760.0,129.6144,129.6343,129.4648,129.4748,8760.0
2025-02-14 13:40:00,129.84,129.99,129.83,129.92,14092.0,129.4847,129.6343,129.4748,129.5645,14092.0
2025-02-14 13:45:00,129.93,129.95,129.68,129.84,10200.0,129.5745,129.5944,129.3252,129.4847,10200.0
2025-02-14 13:50:00,129.84,129.95,129.84,129.95,7528.0,129.4847,129.5944,129.4847,129.5944,7528.0
2025-02-14 13:55:00,129.96,129.96,129.87,129.94,7294.0,129.6044,129.6044,129.5146,129.5845,7294.0
2025-02-14 14:00:00,129.94,129.99,129.92,129.95,6478.0,129.5845,129.6343,129.5645,129.5944,6478.0
2025-02-14 14:05:00,129.95,129.99,129.91,129.96,5937.0,129.5944,129.6343,129.5545,129.6044,5937.0
2025-02-14 14:10:00,129.98,130.01,129.9,129.94,7455.0,129.6243,129.6543,129.5446,129.5845,7455.0
2025-02-14 14:15:00,129.93,129.95,129.87,129.92,8302.0,129.5745,129.5944,129.5146,129.5645,8302.0
2025-02-14 14:20:00,129.94,129.94,129.88,129.89,7293.0,129.5845,129.5845,129.5246,129.5346,7293.0
2025-02-14 14:25:00,129.9,129.92,129.74,129.76,9525.0,129.5446,129.5645,129.385,129.4049,9525.0
2025-02-14 14:30:00,129.76,129.76,129.61,129.61,13880.0,129.4049,129.4049,129.2554,129.2554,13880.0
2025-02-14 14:35:00,129.62,129.63,129.45,129.51,19574.0,129.2653,129.2753,129.0958,129.1556,19574.0
2025-02-14 14:40:00,129.49,129.63,129.49,129.56,15863.0,129.1357,129.2753,129.1357,129.2055,15863.0
2025-02-14 14:45:00,129.55,129.75,129.54,129.72,8510.0,129.1955,129.395,129.1856,129.3651,8510.0
2025-02-14 14:50:00,129.72,129.72,129.67,129.68,6260.0,129.3651,129.3651,129.3152,129.3252,6260.0
2025-02-14 14:55:00,129.66,129.75,129.54,129.74,13158.0,129.3052,129.395,129.1856,129.385,13158.0
2025-02-14 15:00:00,129.73,129.8,129.63,129.8,11243.0,129.375,129.4448,129.2753,129.4448,11243.0
2025-02-14 15:05:00,129.79,129.84,129.75,129.83,11458.0,129.4349,129.4847,129.395,129.4748,11458.0
2025-02-14 15:10:00,129.82,129.83,129.73,129.81,17146.0,129.4648,129.4748,129.375,129.4548,17146.0
2025-02-14 15:15:00,129.85,129.89,129.81,129.89,11134.0,129.4947,129.5346,129.4548,129.5346,11134.0
2025-02-14 15:20:00,129.89,129.93,129.83,129.91,11282.0,129.5346,129.5745,129.4748,129.5545,11282.0
2025-02-14 15:25:00,129.92,129.94,129.8,129.8,14380.0,129.5645,129.5845,129.4448,129.4448,14380.0
2025-02-14 15:30:00,129.78,129.93,129.78,129.88,14771.0,129.4249,129.5745,129.4249,129.5246,14771.0
2025-02-14 15:35:00,129.9,129.92,129.82,129.87,14065.0,129.5446,129.5645,129.4648,129.5146,14065.0
2025-02-14 15:40:00,129.84,129.9,129.79,129.86,19282.0,129.4847,129.5446,129.4349,129.5047,19282.0
2025-02-14 15:45:00,129.85,129.87,129.63,129.63,22207.0,129.4947,129.5146,129.2753,129.2753,22207.0
2025-02-14 15:50:00,129.62,129.69,129.46,129.61,50737.0,129.2653,129.3351,129.1058,129.2554,50737.0
2025-02-14 15:55:00,129.55,129.57,129.3,129.4,141919.0,129.1955,129.2155,128.9462,129.0459,141919.0
2025-02-18 09:30:00,128.78,129.43,128.11,129.43,150570.0,128.4276,129.0759,127.7595,129.0759,150570.0
2025-02-18 09:35:00,129.46,129.77,129.31,129.54,15651.0,129.1058,129.4149,128.9562,129.1856,15651.0
2025-02-18 09:40:00,129.54,129.78,129.29,129.36,34568.0,129.1856,129.4249,128.9362,129.006,34568.0
2025-02-18 09:45:00,129.41,129.92,129.41,129.67,26995.0,129.0559,129.5645,129.0559,129.3152,26995.0
2025-02-18 09:50:00,129.67,129.8,129.38,129.54,12397.0,129.3152,129.4448,129.026,129.1856,12397.0
2025-02-18 09:55:00,129.58,130.04,129.53,129.61,34576.0,129.2254,129.6842,129.1756,129.2554,34576.0
2025-02-18 10:00:00,129.55,129.59,129.15,129.26,36310.0,129.1955,129.2354,128.7966,128.9063,36310.0
2025-02-18 10:05:00,129.24,129.39,129.02,129.14,19468.0,128.8864,129.036,128.667,128.7866,19468.0
2025-02-18 10:10:00,129.2,129.27,128.94,128.96,13872.0,128.8465,128.9163,128.5872,128.6071,13872.0
2025-02-18 10:15:00,128.99,129.27,128.92,128.95,11107.0,128.6371,128.9163,128.5672,128.5972,11107.0
2025-02-18 10:20:00,128.98,129.18,128.77,129.16,16876.0,128.6271,128.8265,128.4177,128.8066,16876.0
2025-02-18 10:25:00,129.19,129.23,129.01,129.16,17202.0,128.8365,128.8764,128.657,128.8066,17202.0
2025-02-18 10:30:00,129.13,129.47,129.03,129.46,17120.0,128.7767,129.1157,128.6769,129.1058,17120.0
2025-02-18 10:35:00,129.49,129.8,129.48,129.77,15542.0,129.1357,129.4448,129.1257,129.4149,15542.0
2025-02-18 10:40:00,129.75,129.83,129.59,129.69,12561.0,129.395,129.4748,129.2354,129.3351,12561.0
2025-02-18 10:45:00,129.67,129.69,129.5,129.61,11711.0,129.3152,129.3351,129.1457,129.2554,11711.0
2025-02-18 10:50:00,129.63,129.64,129.48,129.57,19534.0,129.2753,129.2853,129.1257,129.2155,19534.0
2025-02-18 10:55:00,129.58,129.81,129.49,129.77,12113.0,129.2254,129.4548,129.1357,129.4149,12113.0
2025-02-18 11:00:00,129.73,129.73,129.61,129.66,8962.0,129.375,129.375,129.2554,129.3052,8962.0
2025-02-18 11:05:00,129.67,129.68,129.51,129.54,17677.0,129.3152,129.3252,129.1556,129.1856,17677.0
2025-02-18 11:10:00,129.53,129.55,129.4,129.45,12436.0,129.1756,129.1955,129.0459,129.0958,12436.0
2025-02-18 11:15:00,129.44,129.52,129.33,129.45,12513.0,129.0858,129.1656,128.9761,129.0958,12513.0
2025-02-18 11:20:00,129.44,129.5,129.34,129.5,8200.0,129.0858,129.1457,128.9861,129.1457,8200.0
2025-02-18 11:25:00,129.5,129.55,129.43,129.44,8586.0,129.1457,129.1955,129.0759,129.0858,8586.0
2025-02-18 11:30:00,129.43,129.44,129.22,129.34,24344.0,129.0759,129.0858,128.8664,128.9861,24344.0
2025-02-18 11:35:00,129.34,129.49,129.31,129.47,9349.0,128.9861,129.1357,128.9562,129.1157,9349.0
2025-02-18 11:40:00,129.45,129.49,129.39,129.41,8059.0,129.0958,129.1357,129.036,129.0559,8059.0
2025-02-18 11:45:00,129.41,129.44,129.28,129.33,8122.0,129.0559,129.0858,128.9263,128.9761,8122.0
2025-02-18 11:50:00,129.35,129.67,129.32,129.67,7548.0,128.9961,129.3152,128.9662,129.3152,7548.0
2025-02-18 11:55:00,129.63,129.63,129.41,129.43,13013.0,129.2753,129.2753,129.0559,129.0759,13013.0
2025-02-18 12:00:00,129.42,129.44,129.31,129.36,14517.0,129.0659,129.0858,128.9562,129.006,14517.0
2025-02-18 12:05:00,129.36,129.39,129.19,129.21,6113.0,129.006,129.036,128.8365,128.8565,6113.0
2025-02-18 12:10:00,129.19,129.21,129.03,129.09,17595.0,128.8365,128.8565,128.6769,128.7368,17595.0
2025-02-18 12:15:00,129.1,129.11,128.98,129.0,9016.0,128.7468,128.7567,128.6271,128.647,9016.0
2025-02-18 12:20:00,129.01,129.14,129.0,129.06,6787.0,128.657,128.7866,128.647,128.7069,6787.0
2025-02-18 12:25:00,129.03,129.08,128.99,129.08,16803.0,128.6769,128.7268,128.6371,128.7268,16803.0
2025-02-18 12:30:00,129.1,129.24,129.08,129.11,7442.0,128.7468,128.8864,128.7268,128.7567,7442.0
2025-02-18 12:35:00,129.11,129.14,128.92,128.93,20926.0,128.7567,128.7866,128.5672,128.5772,20926.0
2025-02-18 12:40:00,128.94,129.04,128.92,129.0,6352.0,128.5872,128.6869,128.5672,128.647,6352.0
2025-02-18 12:45:00,128.99,129.12,128.98,129.08,7581.0,128.6371,128.7667,128.6271,128.7268,7581.0
2025-02-18 12:50:00,129.08,129.1,128.95,128.97,7719.0,128.7268,128.7468,128.5972,128.6171,7719.0
2025-02-18 12:55:00,128.96,128.97,128.9,128.92,6215.0,128.6071,128.6171,128.5473,128.5672,6215.0
2025-02-18 13:00:00,128.91,128.93,128.83,128.88,17862.0,128.5573,128.5772,128.4775,128.5274,17862.0
2025-02-18 13:05:00,128.87,128.87,128.67,128.69,8124.0,128.5174,128.5174,128.3179,128.3379,8124.0
2025-02-18 13:10:00,128.72,128.74,128.66,128.72,7124.0,128.3678,128.3877,128.308,128.3678,7124.0
2025-02-18 13:15:00,128.72,128.74,128.51,128.51,9156.0,128.3678,128.3877,128.1584,128.1584,9156.0
2025-02-18 13:20:00,128.52,128.54,128.24,128.54,28817.0,128.1683,128.1883,127.8891,128.1883,28817.0
2025-02-18 13:25:00,128.53,128.79,128.5,128.72,7850.0,128.1783,128.4376,128.1484,128.3678,7850.0
2025-02-18 13:30:00,128.74,128.77,128.62,128.63,9436.0,128.3877,128.4177,128.2681,128.278,9436.0
2025-02-18 13:35:00,128.64,128.64,128.57,128.61,8420.0,128.288,128.288,128.2182,128.2581,8420.0
2025-02-18 13:40:00,128.62,128.68,128.57,128.57,7821.0,128.2681,128.3279,128.2182,128.2182,7821.0
2025-02-18 13:45:00,128.52,128.56,128.42,128.48,24792.0,128.1683,128.2082,128.0686,128.1285,24792.0
2025-02-18 13:50:00,128.48,128.51,128.36,128.36,10995.0,128.1285,128.1584,128.0088,128.0088,10995.0
2025-02-18 13:55:00,128.33,128.48,128.29,128.39,14512.0,127.9789,128.1285,127.939,128.0387,14512.0
2025-02-18 14:00:00,128.38,128.53,128.38,128.5,8298.0,128.0287,128.1783,128.0287,128.1484,8298.0
2025-02-18 14:05:00,128.47,128.49,128.28,128.3,25250.0,128.1185,128.1384,127.929,127.9489,25250.0
2025-02-18 14:10:00,128.29,128.32,128.21,128.24,16375.0,127.939,127.9689,127.8592,127.8891,16375.0
2025-02-18 14:15:00,128.22,128.45,128.22,128.39,20624.0,127.8692,128.0985,127.8692,128.0387,20624.0
2025-02-18 14:20:00,128.42,128.67,128.41,128.64,14451.0,128.0686,128.3179,128.0586,128.288,14451.0
2025-02-18 14:25:00,128.66,128.66,128.55,128.55,13208.0,128.308,128.308,128.1983,128.1983,13208.0
2025-02-18 14:30:00,128.54,128.54,128.37,128.49,24057.0,128.1883,128.1883,128.0188,128.1384,24057.0
2025-02-18 14:35:00,128.49,128.49,128.37,128.4,10326.0,128.1384,128.1384,128.0188,128.0487,10326.0
2025-02-18 14:40:00,128.41,128.43,128.31,128.33,15658.0,128.0586,128.0786,127.9589,127.9789,15658.0
2025-02-18 14:45:00,128.32,128.33,128.08,128.24,29598.0,127.9689,127.9789,127.7295,127.8891,29598.0
2025-02-18 14:50:00,128.24,128.37,128.24,128.35,10114.0,127.8891,128.0188,127.8891,127.9988,10114.0
2025-02-18 14:55:00,128.34,128.37,128.15,128.18,16523.0,127.9888,128.0188,127.7994,127.8293,16523.0
2025-02-18 15:00:00,128.19,128.33,128.12,128.32,22115.0,127.8392,127.9789,127.7694,127.9689,22115.0
2025-02-18 15:05:00,128.31,128.36,128.27,128.29,10926.0,127.9589,128.0088,127.919,127.939,10926.0
2025-02-18 15:10:00,128.28,128.33,128.22,128.32,13757.0,127.929,127.9789,127.8692,127.9689,13757.0
2025-02-18 15:15:00,128.33,128.58,128.33,128.58,23727.0,127.9789,128.2282,127.9789,128.2282,23727.0
2025-02-18 15:20:00,128.57,128.57,128.38,128.51,28167.0,128.2182,128.2182,128.0287,128.1584,28167.0
2025-02-18 15:25:00,128.5,128.67,128.37,128.65,30087.0,128.1484,128.3179,128.0188,128.298,30087.0
2025-02-18 15:30:00,128.64,128.87,128.6,128.86,29482.0,128.288,128.5174,128.2481,128.5074,29482.0
2025-02-18 15:35:00,128.86,128.93,128.78,128.9,32217.0,128.5074,128.5772,128.4276,128.5473,32217.0
2025-02-18 15:40:00,128.9,129.14,128.84,129.14,33182.0,128.5473,128.7866,128.4875,128.7866,33182.0
2025-02-18 15:45:00,129.13,129.13,128.85,128.9,21119.0,128.7767,128.7767,128.4974,128.5473,21119.0
2025-02-18 15:50:00,128.86,128.89,128.32,128.65,104124.0,128.5074,128.5373,127.9689,128.298,104124.0
2025-02-18 15:55:00,128.69,128.69,128.22,128.35,279084.0,128.3379,128.3379,127.8692,127.9988,279084.0
2025-02-19 09:30:00,129.07,129.64,128.41,129.37,74174.0,128.7168,129.2853,128.0586,129.016,74174.0
2025-02-19 09:35:00,129.4,130.51,129.37,130.32,47881.0,129.0459,130.1529,129.016,129.9634,47881.0
2025-02-19 09:40:00,130.27,130.57,130.1,130.32,28975.0,129.9136,130.2127,129.744,129.9634,28975.0
2025-02-19 09:45:00,130.29,130.64,129.83,129.94,46055.0,129.9335,130.2825,129.4748,129.5845,46055.0
2025-02-19 09:50:00,129.95,130.14,129.81,130.08,16889.0,129.5944,129.7839,129.4548,129.7241,16889.0
2025-02-19 09:55:00,130.08,130.17,129.89,129.91,26205.0,129.7241,129.8138,129.5346,129.5545,26205.0
2025-02-19 10:00:00,129.93,130.17,129.76,129.95,19312.0,129.5745,129.8138,129.4049,129.5944,19312.0
2025-02-19 10:05:00,129.97,130.19,129.88,130.06,16370.0,129.6144,129.8338,129.5246,129.7041,16370.0
2025-02-19 10:10:00,130.05,130.05,129.68,129.89,18443.0,129.6942,129.6942,129.3252,129.5346,18443.0
2025-02-19 10:15:00,129.87,129.99,129.42,129.7,23651.0,129.5146,129.6343,129.0659,129.3451,23651.0
2025-02-19 10:20:00,129.7,130.03,129.67,129.97,17841.0,129.3451,129.6742,129.3152,129.6144,17841.0
2025-02-19 10:25:00,129.99,130.05,129.76,129.81,17139.0,129.6343,129.6942,129.4049,129.4548,17139.0
2025-02-19 10:30:00,129.83,129.99,129.82,129.9,16947.0,129.4748,129.6343,129.4648,129.5446,16947.0
2025-02-19 10:35:00,129.93,129.95,129.5,129.69,16480.0,129.5745,129.5944,129.1457,129.3351,16480.0
2025-02-19 10:40:00,129.71,129.84,129.57,129.67,27220.0,129.3551,129.4847,129.2155,129.3152,27220.0
2025-02-19 10:45:00,129.67,129.75,129.19,129.22,17982.0,129.3152,129.395,128.8365,128.8664,17982.0
2025-02-19 10:50:00,129.22,129.28,129.15,129.15,7582.0,128.8664,128.9263,128.7966,128.7966,7582.0
2025-02-19 10:55:00,129.18,129.18,128.91,128.91,16090.0,128.8265,128.8265,128.5573,128.5573,16090.0
2025-02-19 11:00:00,128.93,129.09,128.84,128.91,14936.0,128.5772,128.7368,128.4875,128.5573,14936.0
2025-02-19 11:05:00,128.91,129.09,128.84,129.06,13982.0,128.5573,128.7368,128.4875,128.7069,13982.0
2025-02-19 11:10:00,129.06,129.18,128.81,128.84,22408.0,128.7069,128.8265,128.4575,128.4875,22408.0
2025-02-19 11:15:00,128.86,129.24,128.86,129.21,13038.0,128.5074,128.8864,128.5074,128.8565,13038.0
2025-02-19 11:20:00,129.21,129.3,129.15,129.25,14648.0,128.8565,128.9462,128.7966,128.8963,14648.0
2025-02-19 11:25:00,129.24,129.39,129.18,129.19,20300.0,128.8864,129.036,128.8265,128.8365,20300.0
2025-02-19 11:30:00,129.19,129.42,129.18,129.42,16005.0,128.8365,129.0659,128.8265,129.0659,16005.0
2025-02-19 11:35:00,129.39,129.51,129.35,129.46,13662.0,129.036,129.1556,128.9961,129.1058,13662.0
2025-02-19 11:40:00,129.48,129.8,129.45,129.78,7550.0,129.1257,129.4448,129.0958,129.4249,7550.0
2025-02-19 11:45:00,129.77,129.95,129.75,129.78,10090.0,129.4149,129.5944,129.395,129.4249,10090.0
2025-02-19 11:50:00,129.76,130.0,129.41,129.41,42352.0,129.4049,129.6443,129.0559,129.0559,42352.0
2025-02-19 11:55:00,129.37,129.58,129.28,129.53,13355.0,129.016,129.2254,128.9263,129.1756,13355.0
2025-02-19 12:00:00,129.56,129.56,129.42,129.55,11074.0,129.2055,129.2055,129.0659,129.1955,11074.0
2025-02-19 12:05:00,129.53,129.87,129.52,129.87,11134.0,129.1756,129.5146,129.1656,129.5146,11134.0
2025-02-19 12:10:00,129.87,130.13,129.86,130.09,12943.0,129.5146,129.7739,129.5047,129.734,12943.0
2025-02-19 12:15:00,130.08,130.21,130.06,130.08,11684.0,129.7241,129.8537,129.7041,129.7241,11684.0
2025-02-19 12:20:00,130.11,130.14,129.73,129.73,13576.0,129.754,129.7839,129.375,129.375,13576.0
2025-02-19 12:25:00,129.71,129.74,129.57,129.57,10165.0,129.3551,129.385,129.2155,129.2155,10165.0
2025-02-19 12:30:00,129.6,129.71,129.56,129.67,9347.0,129.2454,129.3551,129.2055,129.3152,9347.0
2025-02-19 12:35:00,129.65,129.74,129.56,129.67,9815.0,129.2952,129.385,129.2055,129.3152,9815.0
2025-02-19 12:40:00,129.69,129.83,129.68,129.78,7651.0,129.3351,129.4748,129.3252,129.4249,7651.0
2025-02-19 12:45:00,129.78,129.94,129.74,129.94,9281.0,129.4249,129.5845,129.385,129.5845,9281.0
2025-02-19 12:50:00,129.94,130.0,129.8,129.93,10548.0,129.5845,129.6443,129.4448,129.5745,10548.0
2025-02-19 12:55:00,129.99,130.07,129.92,130.0,6451.0,129.6343,129.7141,129.5645,129.6443,6451.0
2025-02-19 13:00:00,130.02,130.03,129.83,129.91,12756.0,129.6642,129.6742,129.4748,129.5545,12756.0
2025-02-19 13:05:00,129.91,129.91,129.75,129.78,8818.0,129.5545,129.5545,129.395,129.4249,8818.0
2025-02-19 13:10:00,129.82,129.83,129.73,129.78,8146.0,129.4648,129.4748,129.375,129.4249,8146.0
2025-02-19 13:15:00,129.73,129.86,129.73,129.77,9794.0,129.375,129.5047,129.375,129.4149,9794.0
2025-02-19 13:20:00,129.79,129.85,129.73,129.75,11176.0,129.4349,129.4947,129.375,129.395,11176.0
2025-02-19 13:25:00,129.8,130.16,129.75,130.03,35322.0,129.4448,129.8039,129.395,129.6742,35322.0
2025-02-19 13:30:00,130.04,130.04,129.82,129.85,14316.0,129.6842,129.6842,129.4648,129.4947,14316.0
2025-02-19 13:35:00,129.83,130.01,129.81,130.01,10518.0,129.4748,129.6543,129.4548,129.6543,10518.0
2025-02-19 13:40:00,130.02,130.11,129.96,130.0,10207.0,129.6642,129.754,129.6044,129.6443,10207.0
2025-02-19 13:45:00,129.99,130.08,129.97,130.02,10652.0,129.6343,129.7241,129.6144,129.6642,10652.0
2025-02-19 13:50:00,130.02,130.05,129.95,130.01,7879.0,129.6642,129.6942,129.5944,129.6543,7879.0
2025-02-19 13:55:00,130.01,130.07,129.86,129.86,10901.0,129.6543,129.7141,129.5047,129.5047,10901.0
2025-02-19 14:00:00,129.86,130.06,129.86,129.9,7897.0,129.5047,129.7041,129.5047,129.5446,7897.0
2025-02-19 14:05:00,129.93,129.97,129.82,129.84,9064.0,129.5745,129.6144,129.4648,129.4847,9064.0
2025-02-19 14:10:00,129.83,129.94,129.8,129.93,9793.0,129.4748,129.5845,129.4448,129.5745,9793.0
2025-02-19 14:15:00,129.92,130.05,129.91,129.95,8618.0,129.5645,129.6942,129.5545,129.5944,8618.0
2025-02-19 14:20:00,129.97,130.16,129.96,130.16,8130.0,129.6144,129.8039,129.6044,129.8039,8130.0
2025-02-19 14:25:00,130.18,130.22,130.1,130.19,7502.0,129.8238,129.8637,129.744,129.8338,7502.0
2025-02-19 14:30:00,130.18,130.2,130.13,130.14,8989.0,129.8238,129.8437,129.7739,129.7839,8989.0
2025-02-19 14:35:00,130.12,130.2,130.11,130.19,13989.0,129.764,129.8437,129.754,129.8338,13989.0
2025-02-19 14:40:00,130.18,130.2,130.08,130.13,13608.0,129.8238,129.8437,129.7241,129.7739,13608.0
2025-02-19 14:45:00,130.11,130.11,130.02,130.06,9469.0,129.754,129.754,129.6642,129.7041,9469.0
2025-02-19 14:50:00,130.07,130.2,130.04,130.19,8997.0,129.7141,129.8437,129.6842,129.8338,8997.0
2025-02-19 14:55:00,130.18,130.18,130.13,130.14,9309.0,129.8238,129.8238,129.7739,129.7839,9309.0
2025-02-19 15:00:00,130.13,130.14,130.03,130.08,18207.0,129.7739,129.7839,129.6742,129.7241,18207.0
2025-02-19 15:05:00,130.1,130.17,130.07,130.08,10190.0,129.744,129.8138,129.7141,129.7241,10190.0
2025-02-19 15:10:00,130.09,130.11,130.02,130.05,11458.0,129.734,129.754,129.6642,129.6942,11458.0
2025-02-19 15:15:00,130.05,130.12,130.02,130.08,11451.0,129.6942,129.764,129.6642,129.7241,11451.0
2025-02-19 15:20:00,130.08,130.09,130.03,130.09,12556.0,129.7241,129.734,129.6742,129.734,12556.0
2025-02-19 15:25:00,130.09,130.26,130.07,130.16,13805.0,129.734,129.9036,129.7141,129.8039,13805.0
2025-02-19 15:30:00,130.16,130.19,130.01,130.08,15748.0,129.8039,129.8338,129.6543,129.7241,15748.0
2025-02-19 15:35:00,130.1,130.13,129.82,129.82,15550.0,129.744,129.7739,129.4648,129.4648,15550.0
2025-02-19 15:40:00,129.78,129.79,129.51,129.53,18603.0,129.4249,129.4349,129.1556,129.1756,18603.0
2025-02-19 15:45:00,129.55,129.73,129.55,129.66,19403.0,129.1955,129.375,129.1955,129.3052,19403.0
2025-02-19 15:50:00,129.68,129.78,129.48,129.48,62770.0,129.3252,129.4249,129.1257,129.1257,62770.0
2025-02-19 15:55:00,129.49,129.49,129.16,129.35,200715.0,129.1357,129.1357,128.8066,128.9961,200715.0
2025-02-20 09:30:00,129.58,130.25,129.4,129.81,37318.0,129.2254,129.8936,129.0459,129.4548,37318.0
2025-02-20 09:35:00,129.85,130.47,129.76,130.47,16436.0,129.4947,130.113,129.4049,130.113,16436.0
2025-02-20 09:40:00,130.51,130.51,129.87,129.93,20310.0,130.1529,130.1529,129.5146,129.5745,20310.0
2025-02-20 09:45:00,129.92,130.12,129.75,130.09,28055.0,129.5645,129.764,129.395,129.734,28055.0
2025-02-20 09:50:00,130.09,130.32,129.98,130.05,19486.0,129.734,129.9634,129.6243,129.6942,19486.0
2025-02-20 09:55:00,130.11,130.39,129.82,129.83,26540.0,129.754,130.0332,129.4648,129.4748,26540.0
2025-02-20 10:00:00,129.83,129.83,129.29,129.66,37569.0,129.4748,129.4748,128.9362,129.3052,37569.0
2025-02-20 10:05:00,129.66,129.85,129.42,129.7,130400.0,129.3052,129.4947,129.0659,129.3451,130400.0
2025-02-20 10:10:00,129.74,129.82,129.44,129.73,17552.0,129.385,129.4648,129.0858,129.375,17552.0
2025-02-20 10:15:00,129.77,130.05,129.7,130.03,25234.0,129.4149,129.6942,129.3451,129.6742,25234.0
2025-02-20 10:20:00,130.05,130.05,129.8,129.8,29714.0,129.6942,129.6942,129.4448,129.4448,29714.0
2025-02-20 10:25:00,129.84,130.1,129.72,130.03,88194.0,129.4847,129.744,129.3651,129.6742,88194.0
2025-02-20 10:30:00,130.01,130.09,129.98,129.99,15120.0,129.6543,129.734,129.6243,129.6343,15120.0
2025-02-20 10:35:00,129.99,130.09,129.91,130.02,21038.0,129.6343,129.734,129.5545,129.6642,21038.0
2025-02-20 10:40:00,130.03,130.13,129.99,130.12,21449.0,129.6742,129.7739,129.6343,129.764,21449.0
2025-02-20 10:45:00,130.1,130.19,129.99,130.16,16322.0,129.744,129.8338,129.6343,129.8039,16322.0
2025-02-20 10:50:00,130.14,130.2,129.8,129.81,20712.0,129.7839,129.8437,129.4448,129.4548,20712.0
2025-02-20 10:55:00,129.82,130.09,129.78,130.07,13586.0,129.4648,129.734,129.4249,129.7141,13586.0
2025-02-20 11:00:00,130.05,130.52,130.05,130.39,16886.0,129.6942,130.1629,129.6942,130.0332,16886.0
2025-02-20 11:05:00,130.4,130.41,129.94,130.12,46687.0,130.0432,130.0532,129.5845,129.764,46687.0
2025-02-20 11:10:00,130.13,130.56,130.13,130.37,102334.0,129.7739,130.2028,129.7739,130.0133,102334.0
2025-02-20 11:15:00,130.32,130.49,130.23,130.47,21319.0,129.9634,130.133,129.8737,130.113,21319.0
2025-02-20 11:20:00,130.47,130.92,130.44,130.77,32819.0,130.113,130.5618,130.0831,130.4122,32819.0
2025-02-20 11:25:00,130.76,130.76,130.47,130.61,19181.0,130.4022,130.4022,130.113,130.2526,19181.0
2025-02-20 11:30:00,130.6,131.13,130.54,130.99,52641.0,130.2426,130.7712,130.1828,130.6316,52641.0
2025-02-20 11:35:00,130.99,131.03,130.84,130.99,29268.0,130.6316,130.6715,130.482,130.6316,29268.0
2025-02-20 11:40:00,130.98,131.01,130.89,130.97,20849.0,130.6216,130.6515,130.5319,130.6116,20849.0
2025-02-20 11:45:00,130.97,131.01,130.86,130.95,18494.0,130.6116,130.6515,130.5019,130.5917,18494.0
2025-02-20 11:50:00,130.97,131.09,130.88,131.06,46269.0,130.6116,130.7313,130.5219,130.7014,46269.0
2025-02-20 11:55:00,131.02,131.02,130.71,130.87,11760.0,130.6615,130.6615,130.3523,130.5119,11760.0
2025-02-20 12:00:00,130.87,131.07,130.86,131.07,12704.0,130.5119,130.7114,130.5019,130.7114,12704.0
2025-02-20 12:05:00,131.07,131.1,131.01,131.05,9953.0,130.7114,130.7413,130.6515,130.6914,9953.0
2025-02-20 12:10:00,131.05,131.07,130.92,130.95,11116.0,130.6914,130.7114,130.5618,130.5917,11116.0
2025-02-20 12:15:00,130.92,130.96,130.75,130.88,9442.0,130.5618,130.6017,130.3922,130.5219,9442.0
2025-02-20 12:20:00,130.88,130.9,130.59,130.6,15675.0,130.5219,130.5418,130.2327,130.2426,15675.0
2025-02-20 12:25:00,130.61,130.62,130.53,130.55,10566.0,130.2526,130.2626,130.1728,130.1928,10566.0
2025-02-20 12:30:00,130.55,130.61,130.53,130.55,8153.0,130.1928,130.2526,130.1728,130.1928,8153.0
2025-02-20 12:35:00,130.54,130.55,130.39,130.42,11535.0,130.1828,130.1928,130.0332,130.0631,11535.0
2025-02-20 12:40:00,130.43,130.69,130.41,130.64,29965.0,130.0731,130.3324,130.0532,130.2825,29965.0
2025-02-20 12:45:00,130.64,130.84,130.45,130.45,28657.0,130.2825,130.482,130.0931,130.0931,28657.0
2025-02-20 12:50:00,130.43,130.48,130.32,130.47,5856.0,130.0731,130.123,129.9634,130.113,5856.0
2025-02-20 12:55:00,130.46,130.5,130.4,130.4,8661.0,130.103,130.1429,130.0432,130.0432,8661.0
2025-02-20 13:00:00,130.43,130.48,130.35,130.41,8596.0,130.0731,130.123,129.9933,130.0532,8596.0
2025-02-20 13:05:00,130.43,130.44,130.38,130.42,6886.0,130.0731,130.0831,130.0233,130.0631,6886.0
2025-02-20 13:10:00,130.4,130.5,130.38,130.44,9094.0,130.0432,130.1429,130.0233,130.0831,9094.0
2025-02-20 13:15:00,130.49,130.5,130.33,130.37,7759.0,130.133,130.1429,129.9734,130.0133,7759.0
2025-02-20 13:20:00,130.36,130.36,130.11,130.16,7120.0,130.0033,130.0033,129.754,129.8039,7120.0
2025-02-20 13:25:00,130.16,130.26,130.15,130.2,8192.0,129.8039,129.9036,129.7939,129.8437,8192.0
2025-02-20 13:30:00,130.25,130.31,130.19,130.2,7365.0,129.8936,129.9534,129.8338,129.8437,7365.0
2025-02-20 13:35:00,130.2,130.27,130.13,130.18,9826.0,129.8437,129.9136,129.7739,129.8238,9826.0
2025-02-20 13:40:00,130.23,130.3,130.17,130.3,8521.0,129.8737,129.9435,129.8138,129.9435,8521.0
2025-02-20 13:45:00,130.31,130.31,130.09,130.09,6911.0,129.9534,129.9534,129.734,129.734,6911.0
2025-02-20 13:50:00,130.09,130.09,129.95,130.02,17754.0,129.734,129.734,129.5944,129.6642,17754.0
2025-02-20 13:55:00,130.02,130.1,129.96,130.09,11157.0,129.6642,129.744,129.6044,129.734,11157.0
2025-02-20 14:00:00,130.1,130.26,130.04,130.26,10007.0,129.744,129.9036,129.6842,129.9036,10007.0
2025-02-20 14:05:00,130.24,130.27,130.04,130.06,15878.0,129.8836,129.9136,129.6842,129.7041,15878.0
2025-02-20 14:10:00,130.06,130.27,130.06,130.22,11361.0,129.7041,129.9136,129.7041,129.8637,11361.0
2025-02-20 14:15:00,130.22,130.24,130.15,130.23,11882.0,129.8637,129.8836,129.7939,129.8737,11882.0
2025-02-20 14:20:00,130.24,130.29,130.22,130.23,8612.0,129.8836,129.9335,129.8637,129.8737,8612.0
2025-02-20 14:25:00,130.24,130.29,130.15,130.28,10053.0,129.8836,129.9335,129.7939,129.9235,10053.0
2025-02-20 14:30:00,130.25,130.28,130.12,130.14,8103.0,129.8936,129.9235,129.764,129.7839,8103.0
2025-02-20 14:35:00,130.14,130.19,130.09,130.19,11400.0,129.7839,129.8338,129.734,129.8338,11400.0
2025-02-20 14:40:00,130.19,130.22,130.08,130.21,7846.0,129.8338,129.8637,129.7241,129.8537,7846.0
2025-02-20 14:45:00,130.23,130.27,130.18,130.19,10333.0,129.8737,129.9136,129.8238,129.8338,10333.0
2025-02-20 14:50:00,130.21,130.23,129.97,129.98,27750.0,129.8537,129.8737,129.6144,129.6243,27750.0
2025-02-20 14:55:00,129.97,130.06,129.91,130.05,41833.0,129.6144,129.7041,129.5545,129.6942,41833.0
2025-02-20 15:00:00,130.03,130.1,129.97,130.02,14257.0,129.6742,129.744,129.6144,129.6642,14257.0
2025-02-20 15:05:00,130.03,130.06,129.95,130.0,24589.0,129.6742,129.7041,129.5944,129.6443,24589.0
2025-02-20 15:10:00,130.0,130.06,130.0,130.04,15864.0,129.6443,129.7041,129.6443,129.6842,15864.0
2025-02-20 15:15:00,130.04,130.1,130.0,130.04,15488.0,129.6842,129.744,129.6443,129.6842,15488.0
2025-02-20 15:20:00,130.04,130.15,130.04,130.1,15294.0,129.6842,129.7939,129.6842,129.744,15294.0
2025-02-20 15:25:00,130.1,130.13,130.03,130.05,16814.0,129.744,129.7739,129.6742,129.6942,16814.0
2025-02-20 15:30:00,130.07,130.08,129.98,130.02,38122.0,129.7141,129.7241,129.6243,129.6642,38122.0
2025-02-20 15:35:00,130.02,130.02,129.89,129.96,27863.0,129.6642,129.6642,129.5346,129.6044,27863.0
2025-02-20 15:40:00,129.95,130.01,129.91,129.95,29407.0,129.5944,129.6543,129.5545,129.5944,29407.0
2025-02-20 15:45:00,129.93,129.98,129.66,129.7,67494.0,129.5745,129.6243,129.3052,129.3451,67494.0
2025-02-20 15:50:00,129.7,130.09,129.59,130.09,203595.0,129.3451,129.734,129.2354,129.734,203595.0
2025-02-20 15:55:00,130.1,130.29,129.9,129.96,317795.0,129.744,129.9335,129.5446,129.6044,317795.0
2025-02-21 09:30:00,130.37,130.51,129.78,130.26,77860.0,130.0133,130.1529,129.4249,129.9036,77860.0
2025-02-21 09:35:00,130.27,130.28,129.9,130.24,12649.0,129.9136,129.9235,129.5446,129.8836,12649.0
2025-02-21 09:40:00,130.3,130.36,130.04,130.3,14980.0,129.9435,130.0033,129.6842,129.9435,14980.0
2025-02-21 09:45:00,130.29,130.4,130.14,130.3,12011.0,129.9335,130.0432,129.7839,129.9435,12011.0
2025-02-21 09:50:00,130.3,130.44,130.15,130.4,11071.0,129.9435,130.0831,129.7939,130.0432,11071.0
2025-02-21 09:55:00,130.41,130.71,130.36,130.5,15689.0,130.0532,130.3523,130.0033,130.1429,15689.0
2025-02-21 10:00:00,130.5,131.07,130.43,131.03,51181.0,130.1429,130.7114,130.0731,130.6715,51181.0
2025-02-21 10:05:00,131.03,131.16,130.88,131.06,22604.0,130.6715,130.8011,130.5219,130.7014,22604.0
2025-02-21 10:10:00,131.06,131.07,130.77,130.87,14470.0,130.7014,130.7114,130.4122,130.5119,14470.0
2025-02-21 10:15:00,130.91,131.07,130.88,130.89,18528.0,130.5518,130.7114,130.5219,130.5319,18528.0
2025-02-21 10:20:00,130.9,131.04,130.9,131.01,14260.0,130.5418,130.6814,130.5418,130.6515,14260.0
2025-02-21 10:25:00,131.04,131.06,130.89,130.9,11192.0,130.6814,130.7014,130.5319,130.5418,11192.0
2025-02-21 10:30:00,130.9,131.01,130.88,131.0,17964.0,130.5418,130.6515,130.5219,130.6416,17964.0
2025-02-21 10:35:00,131.0,131.01,130.93,130.98,12485.0,130.6416,130.6515,130.5717,130.6216,12485.0
2025-02-21 10:40:00,130.98,130.98,130.74,130.75,54275.0,130.6216,130.6216,130.3823,130.3922,54275.0
2025-02-21 10:45:00,130.76,130.96,130.72,130.92,13650.0,130.4022,130.6017,130.3623,130.5618,13650.0
2025-02-21 10:50:00,130.92,131.21,130.84,131.21,8896.0,130.5618,130.851,130.482,130.851,8896.0
2025-02-21 10:55:00,131.2,131.26,131.13,131.18,11711.0,130.841,130.9008,130.7712,130.8211,11711.0
2025-02-21 11:00:00,131.21,131.47,131.21,131.44,8365.0,130.851,131.1103,130.851,131.0804,8365.0
2025-02-21 11:05:00,131.48,131.54,131.22,131.26,11588.0,131.1202,131.1801,130.861,130.9008,11588.0
2025-02-21 11:10:00,131.22,131.35,131.15,131.23,12998.0,130.861,130.9906,130.7911,130.8709,12998.0
2025-02-21 11:15:00,131.26,131.26,130.9,130.91,21068.0,130.9008,130.9008,130.5418,130.5518,21068.0
2025-02-21 11:20:00,130.94,131.07,130.94,131.05,7667.0,130.5817,130.7114,130.5817,130.6914,7667.0
2025-02-21 11:25:00,131.06,131.22,131.01,131.04,11187.0,130.7014,130.861,130.6515,130.6814,11187.0
2025-02-21 11:30:00,131.05,131.06,130.96,131.03,6427.0,130.6914,130.7014,130.6017,130.6715,6427.0
2025-02-21 11:35:00,131.03,131.07,130.96,131.0,17310.0,130.6715,130.7114,130.6017,130.6416,17310.0
2025-02-21 11:40:00,131.0,131.25,130.96,131.17,10560.0,130.6416,130.8909,130.6017,130.8111,10560.0
2025-02-21 11:45:00,131.17,131.4,131.17,131.31,25389.0,130.8111,131.0405,130.8111,130.9507,25389.0
2025-02-21 11:50:00,131.32,131.4,131.17,131.24,20176.0,130.9607,131.0405,130.8111,130.8809,20176.0
2025-02-21 11:55:00,131.24,131.31,131.15,131.25,31109.0,130.8809,130.9507,130.7911,130.8909,31109.0
2025-02-21 12:00:00,131.26,131.44,131.09,131.11,21818.0,130.9008,131.0804,130.7313,130.7513,21818.0
2025-02-21 12:05:00,131.11,131.14,131.0,131.03,28626.0,130.7513,130.7812,130.6416,130.6715,28626.0
2025-02-21 12:10:00,131.04,131.35,130.97,131.31,36715.0,130.6814,130.9906,130.6116,130.9507,36715.0
2025-02-21 12:15:00,131.27,131.37,131.18,131.34,15930.0,130.9108,131.0105,130.8211,130.9806,15930.0
2025-02-21 12:20:00,131.29,131.5,131.28,131.43,11900.0,130.9308,131.1402,130.9208,131.0704,11900.0
2025-02-21 12:25:00,131.44,131.6,131.39,131.44,15351.0,131.0804,131.2399,131.0305,131.0804,15351.0
2025-02-21 12:30:00,131.44,131.56,131.35,131.53,9363.0,131.0804,131.2,130.9906,131.1701,9363.0
2025-02-21 12:35:00,131.6,131.71,131.43,131.7,8956.0,131.2399,131.3496,131.0704,131.3396,8956.0
2025-02-21 12:40:00,131.68,131.81,131.65,131.81,16481.0,131.3197,131.4493,131.2898,131.4493,16481.0
2025-02-21 12:45:00,131.81,131.82,131.68,131.68,18872.0,131.4493,131.4593,131.3197,131.3197,18872.0
2025-02-21 12:50:00,131.7,131.7,131.54,131.66,14997.0,131.3396,131.3396,131.1801,131.2997,14997.0
2025-02-21 12:55:00,131.66,131.67,131.52,131.54,11688.0,131.2997,131.3097,131.1601,131.1801,11688.0
2025-02-21 13:00:00,131.54,131.66,131.53,131.6,16490.0,131.1801,131.2997,131.1701,131.2399,16490.0
2025-02-21 13:05:00,131.6,131.76,131.59,131.66,10720.0,131.2399,131.3995,131.2299,131.2997,10720.0
2025-02-21 13:10:00,131.67,131.71,131.48,131.59,15760.0,131.3097,131.3496,131.1202,131.2299,15760.0
2025-02-21 13:15:00,131.61,131.64,131.42,131.42,25843.0,131.2499,131.2798,131.0604,131.0604,25843.0
2025-02-21 13:20:00,131.46,131.47,131.31,131.34,12226.0,131.1003,131.1103,130.9507,130.9806,12226.0
2025-02-21 13:25:00,131.34,131.4,131.15,131.18,6417.0,130.9806,131.0405,130.7911,130.8211,6417.0
2025-02-21 13:30:00,131.17,131.29,131.07,131.22,18100.0,130.8111,130.9308,130.7114,130.861,18100.0
2025-02-21 13:35:00,131.22,131.32,131.14,131.14,11606.0,130.861,130.9607,130.7812,130.7812,11606.0
2025-02-21 13:40:00,131.15,131.22,131.09,131.11,10125.0,130.7911,130.861,130.7313,130.7513,10125.0
2025-02-21 13:45:00,131.09,131.2,131.09,131.2,4531.0,130.7313,130.841,130.7313,130.841,4531.0
2025-02-21 13:50:00,131.19,131.32,131.17,131.32,13143.0,130.831,130.9607,130.8111,130.9607,13143.0
2025-02-21 13:55:00,131.3,131.32,131.15,131.15,9095.0,130.9407,130.9607,130.7911,130.7911,9095.0
2025-02-21 14:00:00,131.15,131.19,131.07,131.16,10997.0,130.7911,130.831,130.7114,130.8011,10997.0
2025-02-21 14:05:00,131.12,131.32,131.11,131.18,9442.0,130.7612,130.9607,130.7513,130.8211,9442.0
2025-02-21 14:10:00,131.24,131.32,131.19,131.23,8666.0,130.8809,130.9607,130.831,130.8709,8666.0
2025-02-21 14:15:00,131.21,131.26,131.1,131.26,7361.0,130.851,130.9008,130.7413,130.9008,7361.0
2025-02-21 14:20:00,131.18,131.21,131.13,131.2,9715.0,130.8211,130.851,130.7712,130.841,9715.0
2025-02-21 14:25:00,131.2,131.2,131.03,131.12,15043.0,130.841,130.841,130.6715,130.7612,15043.0
2025-02-21 14:30:00,131.14,131.26,131.13,131.16,5434.0,130.7812,130.9008,130.7712,130.8011,5434.0
2025-02-21 14:35:00,131.16,131.27,131.13,131.27,6994.0,130.8011,130.9108,130.7712,130.9108,6994.0
2025-02-21 14:40:00,131.28,131.32,131.24,131.32,11217.0,130.9208,130.9607,130.8809,130.9607,11217.0
2025-02-21 14:45:00,131.31,131.31,131.22,131.24,6906.0,130.9507,130.9507,130.861,130.8809,6906.0
2025-02-21 14:50:00,131.27,131.36,131.21,131.22,33210.0,130.9108,131.0006,130.851,130.861,33210.0
2025-02-21 14:55:00,131.25,131.3,131.09,131.1,9591.0,130.8909,130.9407,130.7313,130.7413,9591.0
2025-02-21 15:00:00,131.14,131.17,131.09,131.13,29293.0,130.7812,130.8111,130.7313,130.7712,29293.0
2025-02-21 15:05:00,131.12,131.17,131.0,131.01,52722.0,130.7612,130.8111,130.6416,130.6515,52722.0
2025-02-21 15:10:00,131.01,131.18,130.87,131.12,52941.0,130.6515,130.8211,130.5119,130.7612,52941.0
2025-02-21 15:15:00,131.12,131.14,131.05,131.1,37964.0,130.7612,130.7812,130.6914,130.7413,37964.0
2025-02-21 15:20:00,131.09,131.12,131.04,131.07,74198.0,130.7313,130.7612,130.6814,130.7114,74198.0
2025-02-21 15:25:00,131.06,131.24,131.06,131.24,39351.0,130.7014,130.8809,130.7014,130.8809,39351.0
2025-02-21 15:30:00,131.23,131.4,131.2,131.34,10298.0,130.8709,131.0405,130.841,130.9806,10298.0
2025-02-21 15:35:00,131.32,131.41,131.26,131.27,47575.0,130.9607,131.0504,130.9008,130.9108,47575.0
2025-02-21 15:40:00,131.31,131.32,131.2,131.24,51637.0,130.9507,130.9607,130.841,130.8809,51637.0
2025-02-21 15:45:00,131.24,131.24,131.03,131.04,59287.0,130.8809,130.8809,130.6715,130.6814,59287.0
2025-02-21 15:50:00,131.05,131.06,130.64,130.69,45757.0,130.6914,130.7014,130.2825,130.3324,45757.0
2025-02-21 15:55:00,130.7,131.1,130.63,131.03,278892.0,130.3424,130.7413,130.2726,130.6715,278892.0
2025-02-24 09:30:00,131.13,131.69,130.77,131.54,119046.0,130.7712,131.3297,130.4122,131.1801,119046.0
2025-02-24 09:35:00,131.55,131.63,131.35,131.56,37634.0,131.1901,131.2698,130.9906,131.2,37634.0
2025-02-24 09:40:00,131.53,132.22,131.4,132.14,41793.0,131.1701,131.8582,131.0405,131.7784,41793.0
2025-02-24 09:45:00,132.09,132.18,131.74,131.86,28873.0,131.7286,131.8183,131.3795,131.4992,28873.0
2025-02-24 09:50:00,131.88,132.14,131.84,132.06,36464.0,131.5191,131.7784,131.4793,131.6987,36464.0
2025-02-24 09:55:00,132.05,132.73,131.96,132.7,93979.0,131.6887,132.3668,131.5989,132.3369,93979.0
2025-02-24 10:00:00,132.68,133.0,132.63,132.86,52208.0,132.317,132.6361,132.2671,132.4965,52208.0
2025-02-24 10:05:00,132.86,133.0,132.38,132.42,29674.0,132.4965,132.6361,132.0178,132.0577,29674.0
2025-02-24 10:10:00,132.37,132.77,132.28,132.49,24844.0,132.0078,132.4067,131.9181,132.1275,24844.0
2025-02-24 10:15:00,132.46,132.74,132.21,132.28,19500.0,132.0976,132.3768,131.8482,131.9181,19500.0
2025-02-24 10:20:00,132.31,133.01,132.26,132.93,27272.0,131.948,132.6461,131.8981,132.5663,27272.0
2025-02-24 10:25:00,132.94,133.03,132.81,132.81,11563.0,132.5762,132.666,132.4466,132.4466,11563.0
2025-02-24 10:30:00,132.81,132.95,132.68,132.91,13047.0,132.4466,132.5862,132.317,132.5463,13047.0
2025-02-24 10:35:00,132.86,132.94,132.7,132.86,14205.0,132.4965,132.5762,132.3369,132.4965,14205.0
2025-02-24 10:40:00,132.84,133.21,132.8,133.06,61846.0,132.4765,132.8455,132.4366,132.6959,61846.0
2025-02-24 10:45:00,133.11,133.15,132.93,132.96,10887.0,132.7458,132.7857,132.5663,132.5962,10887.0
2025-02-24 10:50:00,132.96,133.39,132.9,133.37,28411.0,132.5962,133.025,132.5364,133.0051,28411.0
2025-02-24 10:55:00,133.4,133.43,133.12,133.28,19589.0,133.035,133.0649,132.7558,132.9153,19589.0
2025-02-24 11:00:00,133.26,133.27,133.02,133.24,14444.0,132.8954,132.9053,132.656,132.8754,14444.0
2025-02-24 11:05:00,133.22,133.33,133.17,133.24,15549.0,132.8555,132.9652,132.8056,132.8754,15549.0
2025-02-24 11:10:00,133.2,133.27,132.92,132.95,15478.0,132.8355,132.9053,132.5563,132.5862,15478.0
2025-02-24 11:15:00,132.91,133.4,132.85,133.37,30498.0,132.5463,133.035,132.4865,133.0051,30498.0
2025-02-24 11:20:00,133.4,133.43,133.23,133.4,20142.0,133.035,133.0649,132.8655,133.035,20142.0
2025-02-24 11:25:00,133.4,133.41,133.16,133.29,55163.0,133.035,133.045,132.7956,132.9253,55163.0
2025-02-24 11:30:00,133.27,133.47,133.26,133.36,33605.0,132.9053,133.1048,132.8954,132.9951,33605.0
2025-02-24 11:35:00,133.36,133.98,133.35,133.98,43944.0,132.9951,133.6134,132.9851,133.6134,43944.0
2025-02-24 11:40:00,133.91,134.03,133.8,133.8,16217.0,133.5436,133.6633,133.4339,133.4339,16217.0
2025-02-24 11:45:00,133.87,134.46,133.87,134.46,41010.0,133.5037,134.0921,133.5037,134.0921,41010.0
2025-02-24 11:50:00,134.45,134.65,134.23,134.32,94207.0,134.0821,134.2816,133.8627,133.9525,94207.0
2025-02-24 11:55:00,134.27,134.35,133.85,133.92,24529.0,133.9026,133.9824,133.4838,133.5536,24529.0
2025-02-24 12:00:00,133.94,134.02,133.57,133.58,12610.0,133.5735,133.6533,133.2045,133.2145,12610.0
2025-02-24 12:05:00,133.58,133.73,133.3,133.68,17073.0,133.2145,133.3641,132.9353,133.3142,17073.0
2025-02-24 12:10:00,133.66,133.81,133.62,133.63,11377.0,133.2943,133.4439,133.2544,133.2644,11377.0
2025-02-24 12:15:00,133.55,133.83,133.55,133.79,9502.0,133.1846,133.4638,133.1846,133.4239,9502.0
2025-02-24 12:20:00,133.8,133.94,133.68,133.71,7534.0,133.4339,133.5735,133.3142,133.3441,7534.0
2025-02-24 12:25:00,133.71,133.82,133.62,133.79,10436.0,133.3441,133.4538,133.2544,133.4239,10436.0
2025-02-24 12:30:00,133.79,133.94,133.78,133.82,11173.0,133.4239,133.5735,133.4139,133.4538,11173.0
2025-02-24 12:35:00,133.87,133.93,133.8,133.84,8240.0,133.5037,133.5635,133.4339,133.4738,8240.0
2025-02-24 12:40:00,133.83,134.02,133.77,133.97,13459.0,133.4638,133.6533,133.404,133.6034,13459.0
2025-02-24 12:45:00,134.0,134.05,133.91,134.0,15568.0,133.6333,133.6832,133.5436,133.6333,15568.0
2025-02-24 12:50:00,134.0,134.1,133.95,134.04,15221.0,133.6333,133.7331,133.5835,133.6732,15221.0
2025-02-24 12:55:00,134.08,134.26,134.07,134.14,21325.0,133.7131,133.8926,133.7032,133.773,21325.0
2025-02-24 13:00:00,134.14,134.22,133.99,134.22,32648.0,133.773,133.8527,133.6234,133.8527,32648.0
2025-02-24 13:05:00,134.22,134.36,134.16,134.36,16319.0,133.8527,133.9924,133.7929,133.9924,16319.0
2025-02-24 13:10:00,134.33,134.36,134.09,134.15,17338.0,133.9624,133.9924,133.7231,133.7829,17338.0
2025-02-24 13:15:00,134.15,134.2,134.08,134.08,12942.0,133.7829,133.8328,133.7131,133.7131,12942.0
2025-02-24 13:20:00,134.12,134.19,134.04,134.15,17495.0,133.753,133.8228,133.6732,133.7829,17495.0
2025-02-24 13:25:00,134.16,134.28,134.14,134.25,18642.0,133.7929,133.9126,133.773,133.8827,18642.0
2025-02-24 13:30:00,134.25,134.27,134.04,134.09,16722.0,133.8827,133.9026,133.6732,133.7231,16722.0
2025-02-24 13:35:00,134.08,134.17,134.0,134.12,14973.0,133.7131,133.8029,133.6333,133.753,14973.0
2025-02-24 13:40:00,134.08,134.12,133.96,134.1,26738.0,133.7131,133.753,133.5935,133.7331,26738.0
2025-02-24 13:45:00,134.1,134.12,133.85,133.99,42296.0,133.7331,133.753,133.4838,133.6234,42296.0
2025-02-24 13:50:00,134.01,134.01,133.52,133.53,31757.0,133.6433,133.6433,133.1547,133.1646,31757.0
2025-02-24 13:55:00,133.53,133.63,133.37,133.47,16250.0,133.1646,133.2644,133.0051,133.1048,16250.0
2025-02-24 14:00:00,133.46,133.7,133.45,133.7,11008.0,133.0948,133.3342,133.0849,133.3342,11008.0
2025-02-24 14:05:00,133.68,133.85,133.65,133.84,15273.0,133.3142,133.4838,133.2843,133.4738,15273.0
2025-02-24 14:10:00,133.84,134.18,133.81,134.17,22163.0,133.4738,133.8129,133.4439,133.8029,22163.0
2025-02-24 14:15:00,134.17,134.31,134.09,134.11,20586.0,133.8029,133.9425,133.7231,133.743,20586.0
2025-02-24 14:20:00,134.13,134.28,133.98,134.2,29505.0,133.763,133.9126,133.6134,133.8328,29505.0
2025-02-24 14:25:00,134.19,134.23,134.03,134.22,33831.0,133.8228,133.8627,133.6633,133.8527,33831.0
2025-02-24 14:30:00,134.22,134.31,134.18,134.23,19352.0,133.8527,133.9425,133.8129,133.8627,19352.0
2025-02-24 14:35:00,134.26,134.35,134.24,134.31,14906.0,133.8926,133.9824,133.8727,133.9425,14906.0
2025-02-24 14:40:00,134.35,134.37,134.17,134.26,28060.0,133.9824,134.0023,133.8029,133.8926,28060.0
2025-02-24 14:45:00,134.26,134.36,134.17,134.32,14250.0,133.8926,133.9924,133.8029,133.9525,14250.0
2025-02-24 14:50:00,134.32,134.39,134.19,134.28,15517.0,133.9525,134.0223,133.8228,133.9126,15517.0
2025-02-24 14:55:00,134.24,134.33,134.13,134.2,17120.0,133.8727,133.9624,133.763,133.8328,17120.0
2025-02-24 15:00:00,134.24,134.41,134.2,134.31,14005.0,133.8727,134.0422,133.8328,133.9425,14005.0
2025-02-24 15:05:00,134.35,134.38,134.26,134.33,16951.0,133.9824,134.0123,133.8926,133.9624,16951.0
2025-02-24 15:10:00,134.35,134.43,134.26,134.43,22655.0,133.9824,134.0622,133.8926,134.0622,22655.0
2025-02-24 15:15:00,134.44,134.5,134.33,134.34,43328.0,134.0721,134.132,133.9624,133.9724,43328.0
2025-02-24 15:20:00,134.34,134.37,133.75,133.75,24119.0,133.9724,134.0023,133.384,133.384,24119.0
2025-02-24 15:25:00,133.75,134.01,133.73,133.9,25822.0,133.384,133.6433,133.3641,133.5336,25822.0
2025-02-24 15:30:00,133.93,133.97,133.69,133.75,20893.0,133.5635,133.6034,133.3242,133.384,20893.0
2025-02-24 15:35:00,133.73,133.89,133.64,133.85,72959.0,133.3641,133.5236,133.2743,133.4838,72959.0
2025-02-24 15:40:00,133.86,133.86,133.57,133.58,40064.0,133.4937,133.4937,133.2045,133.2145,40064.0
2025-02-24 15:45:00,133.62,133.79,133.4,133.78,32841.0,133.2544,133.4239,133.035,133.4139,32841.0
2025-02-24 15:50:00,133.74,134.38,133.48,134.33,238307.0,133.3741,134.0123,133.1148,133.9624,238307.0
2025-02-24 15:55:00,134.29,134.58,133.99,134.13,326216.0,133.9226,134.2118,133.6234,133.763,326216.0
2025-02-25 09:30:00,133.42,134.12,131.51,131.56,278120.0,133.0549,133.753,131.1502,131.2,278120.0
2025-02-25 09:35:00,131.68,132.51,131.58,132.44,78970.0,131.3197,132.1474,131.22,132.0776,78970.0
2025-02-25 09:40:00,132.44,132.96,132.09,132.46,55690.0,132.0776,132.5962,131.7286,132.0976,55690.0
2025-02-25 09:45:00,132.45,133.2,132.45,133.0,125466.0,132.0876,132.8355,132.0876,132.6361,125466.0
2025-02-25 09:50:00,133.03,133.45,132.96,133.23,16262.0,132.666,133.0849,132.5962,132.8655,16262.0
2025-02-25 09:55:00,133.16,133.21,132.93,133.0,31508.0,132.7956,132.8455,132.5663,132.6361,31508.0
2025-02-25 10:00:00,132.87,132.95,132.56,132.81,42785.0,132.5064,132.5862,132.1973,132.4466,42785.0
2025-02-25 10:05:00,132.81,132.89,132.5,132.66,27648.0,132.4466,132.5264,132.1375,132.297,27648.0
2025-02-25 10:10:00,132.58,132.62,132.11,132.27,28876.0,132.2172,132.2571,131.7485,131.9081,28876.0
2025-02-25 10:15:00,132.25,132.26,131.94,132.09,28963.0,131.8881,131.8981,131.579,131.7286,28963.0
2025-02-25 10:20:00,132.1,132.41,131.89,132.14,26084.0,131.7385,132.0477,131.5291,131.7784,26084.0
2025-02-25 10:25:00,132.13,132.21,131.91,132.2,28099.0,131.7685,131.8482,131.5491,131.8383,28099.0
2025-02-25 10:30:00,132.2,132.7,132.2,132.69,20500.0,131.8383,132.3369,131.8383,132.3269,20500.0
2025-02-25 10:35:00,132.71,132.87,132.61,132.82,19285.0,132.3469,132.5064,132.2471,132.4566,19285.0
2025-02-25 10:40:00,132.78,133.01,132.78,133.0,17489.0,132.4167,132.6461,132.4167,132.6361,17489.0
2025-02-25 10:45:00,132.93,132.96,132.66,132.74,19584.0,132.5663,132.5962,132.297,132.3768,19584.0
2025-02-25 10:50:00,132.74,133.16,132.71,132.98,51337.0,132.3768,132.7956,132.3469,132.6161,51337.0
2025-02-25 10:55:00,132.95,133.05,132.85,132.92,17961.0,132.5862,132.6859,132.4865,132.5563,17961.0
2025-02-25 11:00:00,132.91,133.25,132.91,133.24,22571.0,132.5463,132.8854,132.5463,132.8754,22571.0
2025-02-25 11:05:00,133.23,133.39,132.96,133.01,31671.0,132.8655,133.025,132.5962,132.6461,31671.0
2025-02-25 11:10:00,133.07,133.33,133.0,133.23,13071.0,132.7059,132.9652,132.6361,132.8655,13071.0
2025-02-25 11:15:00,133.23,133.45,133.19,133.3,14870.0,132.8655,133.0849,132.8256,132.9353,14870.0
2025-02-25 11:20:00,133.29,133.46,133.28,133.38,15637.0,132.9253,133.0948,132.9153,133.015,15637.0
2025-02-25 11:25:00,133.31,133.37,132.91,133.08,30317.0,132.9452,133.0051,132.5463,132.7159,30317.0
2025-02-25 11:30:00,133.08,133.21,133.0,133.15,11695.0,132.7159,132.8455,132.6361,132.7857,11695.0
2025-02-25 11:35:00,133.11,133.31,132.94,133.2,42166.0,132.7458,132.9452,132.5762,132.8355,42166.0
2025-02-25 11:40:00,133.26,133.34,133.04,133.12,14322.0,132.8954,132.9752,132.676,132.7558,14322.0
2025-02-25 11:45:00,133.1,133.21,133.0,133.2,39309.0,132.7358,132.8455,132.6361,132.8355,39309.0
2025-02-25 11:50:00,133.2,133.2,133.01,133.1,9849.0,132.8355,132.8355,132.6461,132.7358,9849.0
2025-02-25 11:55:00,133.07,133.28,133.03,133.2,14392.0,132.7059,132.9153,132.666,132.8355,14392.0
2025-02-25 12:00:00,133.15,133.39,133.15,133.26,9315.0,132.7857,133.025,132.7857,132.8954,9315.0
2025-02-25 12:05:00,133.31,133.62,133.29,133.58,43648.0,132.9452,133.2544,132.9253,133.2145,43648.0
2025-02-25 12:10:00,133.56,133.97,133.56,133.75,13466.0,133.1946,133.6034,133.1946,133.384,13466.0
2025-02-25 12:15:00,133.79,133.8,133.59,133.62,18939.0,133.4239,133.4339,133.2245,133.2544,18939.0
2025-02-25 12:20:00,133.6,133.77,133.5,133.77,14986.0,133.2344,133.404,133.1347,133.404,14986.0
2025-02-25 12:25:00,133.77,133.94,133.63,133.94,13739.0,133.404,133.5735,133.2644,133.5735,13739.0
2025-02-25 12:30:00,133.94,134.01,133.85,133.89,10713.0,133.5735,133.6433,133.4838,133.5236,10713.0
2025-02-25 12:35:00,133.93,133.97,133.88,133.91,9531.0,133.5635,133.6034,133.5137,133.5436,9531.0
2025-02-25 12:40:00,133.95,134.06,133.9,133.9,9714.0,133.5835,133.6932,133.5336,133.5336,9714.0
2025-02-25 12:45:00,133.9,133.95,133.78,133.92,9395.0,133.5336,133.5835,133.4139,133.5536,9395.0
2025-02-25 12:50:00,133.88,134.07,133.88,134.03,10242.0,133.5137,133.7032,133.5137,133.6633,10242.0
2025-02-25 12:55:00,134.03,134.04,133.79,133.86,9050.0,133.6633,133.6732,133.4239,133.4937,9050.0
2025-02-25 13:00:00,133.87,133.9,133.69,133.76,14799.0,133.5037,133.5336,133.3242,133.394,14799.0
2025-02-25 13:05:00,133.74,133.83,133.73,133.75,9432.0,133.3741,133.4638,133.3641,133.384,9432.0
2025-02-25 13:10:00,133.75,133.81,133.55,133.59,11054.0,133.384,133.4439,133.1846,133.2245,11054.0
2025-02-25 13:15:00,133.59,133.62,133.2,133.2,13943.0,133.2245,133.2544,132.8355,132.8355,13943.0
2025-02-25 13:20:00,133.2,133.31,133.04,133.1,13119.0,132.8355,132.9452,132.676,132.7358,13119.0
2025-02-25 13:25:00,133.12,133.12,133.02,133.08,7080.0,132.7558,132.7558,132.656,132.7159,7080.0
2025-02-25 13:30:00,133.09,133.32,133.09,133.3,8982.0,132.7258,132.9552,132.7258,132.9353,8982.0
2025-02-25 13:35:00,133.31,133.5,133.27,133.49,7156.0,132.9452,133.1347,132.9053,133.1247,7156.0
2025-02-25 13:40:00,133.5,133.5,133.36,133.47,7461.0,133.1347,133.1347,132.9951,133.1048,7461.0
2025-02-25 13:45:00,133.45,133.69,133.4,133.69,14032.0,133.0849,133.3242,133.035,133.3242,14032.0
2025-02-25 13:50:00,133.71,133.79,133.68,133.69,10089.0,133.3441,133.4239,133.3142,133.3242,10089.0
2025-02-25 13:55:00,133.67,133.75,133.55,133.59,15592.0,133.3042,133.384,133.1846,133.2245,15592.0
2025-02-25 14:00:00,133.58,133.72,133.54,133.7,13326.0,133.2145,133.3541,133.1746,133.3342,13326.0
2025-02-25 14:05:00,133.71,133.74,133.54,133.63,20755.0,133.3441,133.3741,133.1746,133.2644,20755.0
2025-02-25 14:10:00,133.64,133.64,133.49,133.56,16312.0,133.2743,133.2743,133.1247,133.1946,16312.0
2025-02-25 14:15:00,133.56,133.62,133.44,133.61,12751.0,133.1946,133.2544,133.0749,133.2444,12751.0
2025-02-25 14:20:00,133.62,133.7,133.54,133.54,14310.0,133.2544,133.3342,133.1746,133.1746,14310.0
2025-02-25 14:25:00,133.52,133.58,133.35,133.36,13535.0,133.1547,133.2145,132.9851,132.9951,13535.0
2025-02-25 14:30:00,133.39,133.57,133.29,133.52,139559.0,133.025,133.2045,132.9253,133.1547,139559.0
2025-02-25 14:35:00,133.49,133.81,133.33,133.78,22987.0,133.1247,133.4439,132.9652,133.4139,22987.0
2025-02-25 14:40:00,133.78,133.81,133.64,133.71,11817.0,133.4139,133.4439,133.2743,133.3441,11817.0
2025-02-25 14:45:00,133.72,133.72,133.57,133.69,14981.0,133.3541,133.3541,133.2045,133.3242,14981.0
2025-02-25 14:50:00,133.69,133.69,133.52,133.65,16821.0,133.3242,133.3242,133.1547,133.2843,16821.0
2025-02-25 14:55:00,133.65,133.71,133.59,133.6,13954.0,133.2843,133.3441,133.2245,133.2344,13954.0
2025-02-25 15:00:00,133.58,133.64,133.47,133.56,14637.0,133.2145,133.2743,133.1048,133.1946,14637.0
2025-02-25 15:05:00,133.58,133.68,133.56,133.6,14851.0,133.2145,133.3142,133.1946,133.2344,14851.0
2025-02-25 15:10:00,133.6,133.67,133.53,133.67,19532.0,133.2344,133.3042,133.1646,133.3042,19532.0
2025-02-25 15:15:00,133.67,133.81,133.6,133.64,43370.0,133.3042,133.4439,133.2344,133.2743,43370.0
2025-02-25 15:20:00,133.64,133.65,133.38,133.56,25753.0,133.2743,133.2843,133.015,133.1946,25753.0
2025-02-25 15:25:00,133.56,133.56,133.26,133.31,25334.0,133.1946,133.1946,132.8954,132.9452,25334.0
2025-02-25 15:30:00,133.29,133.38,133.12,133.2,30778.0,132.9253,133.015,132.7558,132.8355,30778.0
2025-02-25 15:35:00,133.17,133.29,133.11,133.24,32433.0,132.8056,132.9253,132.7458,132.8754,32433.0
2025-02-25 15:40:00,133.25,133.25,132.89,132.99,32382.0,132.8854,132.8854,132.5264,132.6261,32382.0
2025-02-25 15:45:00,132.99,133.04,132.71,132.72,37499.0,132.6261,132.676,132.3469,132.3568,37499.0
2025-02-25 15:50:00,132.72,132.73,131.66,132.1,151077.0,132.3568,132.3668,131.2997,131.7385,151077.0
2025-02-25 15:55:00,132.09,132.09,131.35,131.73,443834.0,131.7286,131.7286,130.9906,131.3696,443834.0
2025-02-26 09:30:00,131.43,132.3,131.38,131.83,60527.0,131.2602,132.1291,131.2103,131.6597,60527.0
2025-02-26 09:35:00,131.77,132.47,131.57,132.47,15797.0,131.5998,132.2989,131.4,132.2989,15797.0
2025-02-26 09:40:00,132.56,132.62,131.97,132.49,15807.0,132.3887,132.4487,131.7995,132.3188,15807.0
2025-02-26 09:45:00,132.42,132.55,132.12,132.36,27685.0,132.2489,132.3788,131.9493,132.189,27685.0
2025-02-26 09:50:00,132.41,132.77,132.17,132.62,25789.0,132.2389,132.5985,131.9992,132.4487,25789.0
2025-02-26 09:55:00,132.59,132.7,132.46,132.58,20116.0,132.4187,132.5286,132.2889,132.4087,20116.0
2025-02-26 10:00:00,132.56,132.83,132.44,132.65,28147.0,132.3887,132.6584,132.2689,132.4786,28147.0
2025-02-26 10:05:00,132.65,133.14,132.58,133.13,24504.0,132.4786,132.968,132.4087,132.958,24504.0
2025-02-26 10:10:00,133.14,133.21,132.95,133.06,25198.0,132.968,133.0379,132.7782,132.8881,25198.0
2025-02-26 10:15:00,133.06,133.45,133.0,133.26,20092.0,132.8881,133.2776,132.8282,133.0878,20092.0
2025-02-26 10:20:00,133.31,133.37,133.0,133.09,16440.0,133.1378,133.1977,132.8282,132.9181,16440.0
2025-02-26 10:25:00,133.06,133.07,132.81,133.0,28383.0,132.8881,132.8981,132.6384,132.8282,28383.0
2025-02-26 10:30:00,133.01,133.02,132.45,132.45,23962.0,132.8382,132.8482,132.2789,132.2789,23962.0
2025-02-26 10:35:00,132.46,132.58,132.33,132.41,24565.0,132.2889,132.4087,132.159,132.2389,24565.0
2025-02-26 10:40:00,132.41,132.75,132.34,132.63,15498.0,132.2389,132.5785,132.169,132.4587,15498.0
2025-02-26 10:45:00,132.62,132.77,132.5,132.73,15095.0,132.4487,132.5985,132.3288,132.5585,15095.0
2025-02-26 10:50:00,132.77,132.81,132.53,132.64,16014.0,132.5985,132.6384,132.3588,132.4686,16014.0
2025-02-26 10:55:00,132.59,132.76,132.5,132.55,20194.0,132.4187,132.5885,132.3288,132.3788,20194.0
2025-02-26 11:00:00,132.57,132.8,132.51,132.59,26691.0,132.3987,132.6284,132.3388,132.4187,26691.0
2025-02-26 11:05:00,132.6,132.76,132.6,132.65,23367.0,132.4287,132.5885,132.4287,132.4786,23367.0
2025-02-26 11:10:00,132.66,132.66,132.46,132.53,25665.0,132.4886,132.4886,132.2889,132.3588,25665.0
2025-02-26 11:15:00,132.56,132.82,132.55,132.75,19460.0,132.3887,132.6484,132.3788,132.5785,19460.0
2025-02-26 11:20:00,132.75,132.77,132.57,132.71,12439.0,132.5785,132.5985,132.3987,132.5386,12439.0
2025-02-26 11:25:00,132.71,132.71,132.48,132.49,17474.0,132.5386,132.5386,132.3088,132.3188,17474.0
2025-02-26 11:30:00,132.46,132.58,132.33,132.54,12906.0,132.2889,132.4087,132.159,132.3688,12906.0
2025-02-26 11:35:00,132.56,132.62,132.47,132.6,15268.0,132.3887,132.4487,132.2989,132.4287,15268.0
2025-02-26 11:40:00,132.6,132.74,132.46,132.64,18352.0,132.4287,132.5685,132.2889,132.4686,18352.0
2025-02-26 11:45:00,132.67,132.76,132.59,132.69,15123.0,132.4986,132.5885,132.4187,132.5186,15123.0
2025-02-26 11:50:00,132.69,132.77,132.58,132.73,17670.0,132.5186,132.5985,132.4087,132.5585,17670.0
2025-02-26 11:55:00,132.71,132.74,132.5,132.7,18424.0,132.5386,132.5685,132.3288,132.5286,18424.0
2025-02-26 12:00:00,132.72,132.9,132.61,132.88,17093.0,132.5485,132.7283,132.4387,132.7083,17093.0
2025-02-26 12:05:00,132.88,132.98,132.86,132.89,12037.0,132.7083,132.8082,132.6884,132.7183,12037.0
2025-02-26 12:10:00,132.89,133.06,132.89,133.03,14637.0,132.7183,132.8881,132.7183,132.8581,14637.0
2025-02-26 12:15:00,133.03,133.05,132.88,132.92,13163.0,132.8581,132.8781,132.7083,132.7483,13163.0
2025-02-26 12:20:00,132.89,132.92,132.7,132.82,18784.0,132.7183,132.7483,132.5286,132.6484,18784.0
2025-02-26 12:25:00,132.82,132.95,132.67,132.91,12563.0,132.6484,132.7782,132.4986,132.7383,12563.0
2025-02-26 12:30:00,132.96,132.96,132.63,132.72,13403.0,132.7882,132.7882,132.4587,132.5485,13403.0
2025-02-26 12:35:00,132.71,132.79,132.63,132.64,9145.0,132.5386,132.6184,132.4587,132.4686,9145.0
2025-02-26 12:40:00,132.59,132.68,132.46,132.6,13486.0,132.4187,132.5086,132.2889,132.4287,13486.0
2025-02-26 12:45:00,132.64,132.67,132.59,132.63,9293.0,132.4686,132.4986,132.4187,132.4587,9293.0
2025-02-26 12:50:00,132.6,132.64,132.39,132.45,13428.0,132.4287,132.4686,132.219,132.2789,13428.0
2025-02-26 12:55:00,132.45,132.45,132.07,132.28,29738.0,132.2789,132.2789,131.8994,132.1091,29738.0
2025-02-26 13:00:00,132.26,132.29,132.07,132.09,23742.0,132.0891,132.1191,131.8994,131.9194,23742.0
2025-02-26 13:05:00,132.11,132.39,132.09,132.34,27275.0,131.9393,132.219,131.9194,132.169,27275.0
2025-02-26 13:10:00,132.38,132.5,132.35,132.46,12801.0,132.209,132.3288,132.179,132.2889,12801.0
2025-02-26 13:15:00,132.44,132.56,132.36,132.52,11179.0,132.2689,132.3887,132.189,132.3488,11179.0
2025-02-26 13:20:00,132.5,132.65,132.49,132.49,9945.0,132.3288,132.4786,132.3188,132.3188,9945.0
2025-02-26 13:25:00,132.52,132.53,132.29,132.3,19486.0,132.3488,132.3588,132.1191,132.1291,19486.0
2025-02-26 13:30:00,132.34,132.39,132.22,132.26,17027.0,132.169,132.219,132.0492,132.0891,17027.0
2025-02-26 13:35:00,132.26,132.27,132.0,132.06,13964.0,132.0891,132.0991,131.8295,131.8894,13964.0
2025-02-26 13:40:00,132.06,132.24,132.05,132.05,23271.0,131.8894,132.0692,131.8794,131.8794,23271.0
2025-02-26 13:45:00,132.09,132.15,131.95,131.99,10648.0,131.9194,131.9793,131.7795,131.8195,10648.0
2025-02-26 13:50:00,132.03,132.12,132.0,132.02,10038.0,131.8594,131.9493,131.8295,131.8494,10038.0
2025-02-26 13:55:00,132.04,132.05,131.89,131.99,15109.0,131.8694,131.8794,131.7196,131.8195,15109.0
2025-02-26 14:00:00,131.97,132.09,131.92,131.93,16390.0,131.7995,131.9194,131.7496,131.7596,16390.0
2025-02-26 14:05:00,131.94,132.02,131.8,131.83,13761.0,131.7695,131.8494,131.6297,131.6597,13761.0
2025-02-26 14:10:00,131.81,131.84,131.64,131.65,15657.0,131.6397,131.6697,131.4699,131.4799,15657.0
2025-02-26 14:15:00,131.63,131.74,131.58,131.67,18341.0,131.4599,131.5698,131.41,131.4999,18341.0
2025-02-26 14:20:00,131.64,131.9,131.62,131.83,43300.0,131.4699,131.7296,131.45,131.6597,43300.0
2025-02-26 14:25:00,131.79,131.92,131.79,131.86,12856.0,131.6197,131.7496,131.6197,131.6896,12856.0
2025-02-26 14:30:00,131.84,131.85,131.69,131.72,10265.0,131.6697,131.6797,131.5199,131.5498,10265.0
2025-02-26 14:35:00,131.74,131.81,131.64,131.74,12316.0,131.5698,131.6397,131.4699,131.5698,12316.0
2025-02-26 14:40:00,131.73,131.96,131.71,131.96,16615.0,131.5598,131.7895,131.5398,131.7895,16615.0
2025-02-26 14:45:00,131.95,131.95,131.9,131.95,8864.0,131.7795,131.7795,131.7296,131.7795,8864.0
2025-02-26 14:50:00,131.95,131.99,131.88,131.9,9920.0,131.7795,131.8195,131.7096,131.7296,9920.0
2025-02-26 14:55:00,131.9,131.9,131.71,131.78,18369.0,131.7296,131.7296,131.5398,131.6098,18369.0
2025-02-26 15:00:00,131.78,131.92,131.77,131.8,17771.0,131.6098,131.7496,131.5998,131.6297,17771.0
2025-02-26 15:05:00,131.82,131.92,131.79,131.88,17028.0,131.6497,131.7496,131.6197,131.7096,17028.0
2025-02-26 15:10:00,131.9,131.96,131.85,131.86,12158.0,131.7296,131.7895,131.6797,131.6896,12158.0
2025-02-26 15:15:00,131.88,131.88,131.78,131.85,27059.0,131.7096,131.7096,131.6098,131.6797,27059.0
2025-02-26 15:20:00,131.87,131.91,131.79,131.81,22628.0,131.6996,131.7396,131.6197,131.6397,22628.0
2025-02-26 15:25:00,131.84,131.87,131.65,131.66,23830.0,131.6697,131.6996,131.4799,131.4899,23830.0
2025-02-26 15:30:00,131.66,131.68,131.52,131.66,21555.0,131.4899,131.5099,131.3501,131.4899,21555.0
2025-02-26 15:35:00,131.65,131.77,131.63,131.75,20443.0,131.4799,131.5998,131.4599,131.5798,20443.0
2025-02-26 15:40:00,131.74,131.96,131.73,131.94,21137.0,131.5698,131.7895,131.5598,131.7695,21137.0
2025-02-26 15:45:00,131.95,131.96,131.79,131.83,30793.0,131.7795,131.7895,131.6197,131.6597,30793.0
2025-02-26 15:50:00,131.84,131.86,131.56,131.59,54833.0,131.6697,131.6896,131.39,131.42,54833.0
2025-02-26 15:55:00,131.56,131.58,131.08,131.19,188122.0,131.39,131.41,130.9107,131.0205,188122.0
2025-02-27 09:30:00,131.0,131.72,130.52,131.21,56827.0,130.8308,131.5498,130.3514,131.0405,56827.0
2025-02-27 09:35:00,131.17,131.71,130.93,131.32,28618.0,131.0005,131.5398,130.7609,131.1503,28618.0
2025-02-27 09:40:00,131.37,131.7,131.21,131.56,26087.0,131.2003,131.5299,131.0405,131.39,26087.0
2025-02-27 09:45:00,131.51,131.73,130.84,131.22,22340.0,131.3401,131.5598,130.671,131.0505,22340.0
2025-02-27 09:50:00,131.22,131.22,130.93,131.0,22199.0,131.0505,131.0505,130.7609,130.8308,22199.0
2025-02-27 09:55:00,131.01,131.42,131.0,131.38,27626.0,130.8407,131.2502,130.8308,131.2103,27626.0
2025-02-27 10:00:00,131.38,131.4,130.97,131.1,29521.0,131.2103,131.2302,130.8008,130.9306,29521.0
2025-02-27 10:05:00,131.1,131.11,130.74,130.8,26291.0,130.9306,130.9406,130.5711,130.631,26291.0
2025-02-27 10:10:00,130.78,131.23,130.73,131.23,20213.0,130.611,131.0605,130.5611,131.0605,20213.0
2025-02-27 10:15:00,131.22,131.63,131.16,131.63,25794.0,131.0505,131.4599,130.9906,131.4599,25794.0
2025-02-27 10:20:00,131.6,131.78,131.48,131.62,13245.0,131.43,131.6098,131.3101,131.45,13245.0
2025-02-27 10:25:00,131.63,131.71,131.27,131.67,14789.0,131.4599,131.5398,131.1004,131.4999,14789.0
2025-02-27 10:30:00,131.62,131.66,131.5,131.62,15529.0,131.45,131.4899,131.3301,131.45,15529.0
2025-02-27 10:35:00,131.63,131.63,131.27,131.49,18208.0,131.4599,131.4599,131.1004,131.3201,18208.0
2025-02-27 10:40:00,131.52,131.81,131.41,131.75,22707.0,131.3501,131.6397,131.2402,131.5798,22707.0
2025-02-27 10:45:00,131.74,131.9,131.63,131.74,18459.0,131.5698,131.7296,131.4599,131.5698,18459.0
2025-02-27 10:50:00,131.7,131.91,131.67,131.7,22989.0,131.5299,131.7396,131.4999,131.5299,22989.0
2025-02-27 10:55:00,131.71,131.77,131.61,131.62,32526.0,131.5398,131.5998,131.44,131.45,32526.0
2025-02-27 11:00:00,131.64,131.67,131.36,131.51,19684.0,131.4699,131.4999,131.1903,131.3401,19684.0
2025-02-27 11:05:00,131.52,131.54,131.26,131.34,18013.0,131.3501,131.3701,131.0904,131.1703,18013.0
2025-02-27 11:10:00,131.36,131.61,131.35,131.58,18638.0,131.1903,131.44,131.1803,131.41,18638.0
2025-02-27 11:15:00,131.58,131.83,131.58,131.75,18392.0,131.41,131.6597,131.41,131.5798,18392.0
2025-02-27 11:20:00,131.75,132.03,131.7,131.96,16954.0,131.5798,131.8594,131.5299,131.7895,16954.0
2025-02-27 11:25:00,131.96,131.99,131.6,131.66,16358.0,131.7895,131.8195,131.43,131.4899,16358.0
2025-02-27 11:30:00,131.6,131.89,131.58,131.8,14690.0,131.43,131.7196,131.41,131.6297,14690.0
2025-02-27 11:35:00,131.78,131.83,131.66,131.79,10339.0,131.6098,131.6597,131.4899,131.6197,10339.0
2025-02-27 11:40:00,131.78,131.79,131.57,131.61,12407.0,131.6098,131.6197,131.4,131.44,12407.0
2025-02-27 11:45:00,131.62,131.63,131.48,131.51,14628.0,131.45,131.4599,131.3101,131.3401,14628.0
2025-02-27 11:50:00,131.47,131.52,131.37,131.46,10571.0,131.3002,131.3501,131.2003,131.2902,10571.0
2025-02-27 11:55:00,131.44,131.51,131.44,131.46,8151.0,131.2702,131.3401,131.2702,131.2902,8151.0
2025-02-27 12:00:00,131.46,131.51,131.35,131.51,11551.0,131.2902,131.3401,131.1803,131.3401,11551.0
2025-02-27 12:05:00,131.52,131.54,131.44,131.51,11312.0,131.3501,131.3701,131.2702,131.3401,11312.0
2025-02-27 12:10:00,131.51,131.57,131.26,131.26,157503.0,131.3401,131.4,131.0904,131.0904,157503.0
2025-02-27 12:15:00,131.22,131.22,130.91,130.96,6674.0,131.0505,131.0505,130.7409,130.7908,6674.0
2025-02-27 12:20:00,130.98,131.22,130.93,131.16,9402.0,130.8108,131.0505,130.7609,130.9906,9402.0
2025-02-27 12:25:00,131.17,131.35,131.1,131.3,8559.0,131.0005,131.1803,130.9306,131.1304,8559.0
2025-02-27 12:30:00,131.37,131.49,131.32,131.49,6300.0,131.2003,131.3201,131.1503,131.3201,6300.0
2025-02-27 12:35:00,131.52,131.59,131.49,131.49,10227.0,131.3501,131.42,131.3201,131.3201,10227.0
2025-02-27 12:40:00,131.5,131.5,131.32,131.47,11713.0,131.3301,131.3301,131.1503,131.3002,11713.0
2025-02-27 12:45:00,131.46,131.54,131.43,131.44,12869.0,131.2902,131.3701,131.2602,131.2702,12869.0
2025-02-27 12:50:00,131.44,131.44,131.23,131.37,16360.0,131.2702,131.2702,131.0605,131.2003,16360.0
2025-02-27 12:55:00,131.37,131.39,131.25,131.27,7565.0,131.2003,131.2203,131.0804,131.1004,7565.0
2025-02-27 13:00:00,131.31,131.53,131.31,131.4,15998.0,131.1404,131.3601,131.1404,131.2302,15998.0
2025-02-27 13:05:00,131.39,131.39,131.27,131.3,10473.0,131.2203,131.2203,131.1004,131.1304,10473.0
2025-02-27 13:10:00,131.29,131.58,131.27,131.58,15115.0,131.1204,131.41,131.1004,131.41,15115.0
2025-02-27 13:15:00,131.58,131.68,131.57,131.62,13208.0,131.41,131.5099,131.4,131.45,13208.0
2025-02-27 13:20:00,131.62,131.74,131.58,131.74,9083.0,131.45,131.5698,131.41,131.5698,9083.0
2025-02-27 13:25:00,131.74,131.84,131.72,131.74,18372.0,131.5698,131.6697,131.5498,131.5698,18372.0
2025-02-27 13:30:00,131.74,131.81,131.71,131.8,8644.0,131.5698,131.6397,131.5398,131.6297,8644.0
2025-02-27 13:35:00,131.8,131.9,131.77,131.87,18780.0,131.6297,131.7296,131.5998,131.6996,18780.0
2025-02-27 13:40:00,131.87,131.93,131.85,131.93,10482.0,131.6996,131.7596,131.6797,131.7596,10482.0
2025-02-27 13:45:00,131.93,131.94,131.88,131.91,7821.0,131.7596,131.7695,131.7096,131.7396,7821.0
2025-02-27 13:50:00,131.91,132.02,131.88,132.0,11691.0,131.7396,131.8494,131.7096,131.8295,11691.0
2025-02-27 13:55:00,132.01,132.03,131.86,131.89,8731.0,131.8395,131.8594,131.6896,131.7196,8731.0
2025-02-27 14:00:00,131.9,132.04,131.86,131.91,9514.0,131.7296,131.8694,131.6896,131.7396,9514.0
2025-02-27 14:05:00,131.88,131.94,131.88,131.9,10490.0,131.7096,131.7695,131.7096,131.7296,10490.0
2025-02-27 14:10:00,131.9,131.91,131.74,131.75,11504.0,131.7296,131.7396,131.5698,131.5798,11504.0
2025-02-27 14:15:00,131.76,131.79,131.7,131.75,14187.0,131.5898,131.6197,131.5299,131.5798,14187.0
2025-02-27 14:20:00,131.74,131.76,131.61,131.63,15150.0,131.5698,131.5898,131.44,131.4599,15150.0
2025-02-27 14:25:00,131.63,131.66,131.48,131.49,14850.0,131.4599,131.4899,131.3101,131.3201,14850.0
2025-02-27 14:30:00,131.5,131.51,131.27,131.36,30205.0,131.3301,131.3401,131.1004,131.1903,30205.0
2025-02-27 14:35:00,131.37,131.48,131.23,131.24,32320.0,131.2003,131.3101,131.0605,131.0705,32320.0
2025-02-27 14:40:00,131.25,131.25,130.82,130.97,17943.0,131.0804,131.0804,130.651,130.8008,17943.0
2025-02-27 14:45:00,130.97,131.02,130.86,130.91,15315.0,130.8008,130.8507,130.6909,130.7409,15315.0
2025-02-27 14:50:00,130.91,131.02,130.8,131.0,12111.0,130.7409,130.8507,130.631,130.8308,12111.0
2025-02-27 14:55:00,131.0,131.07,130.96,131.02,11526.0,130.8308,130.9007,130.7908,130.8507,11526.0
2025-02-27 15:00:00,131.06,131.06,130.68,130.71,16931.0,130.8907,130.8907,130.5112,130.5411,16931.0
2025-02-27 15:05:00,130.7,130.82,130.68,130.75,19819.0,130.5311,130.651,130.5112,130.5811,19819.0
2025-02-27 15:10:00,130.76,130.82,130.67,130.77,30434.0,130.5911,130.651,130.5012,130.6011,30434.0
2025-02-27 15:15:00,130.8,130.89,130.69,130.72,27436.0,130.631,130.7209,130.5212,130.5511,27436.0
2025-02-27 15:20:00,130.72,130.84,130.69,130.75,21290.0,130.5511,130.671,130.5212,130.5811,21290.0
2025-02-27 15:25:00,130.77,130.89,130.64,130.64,25032.0,130.6011,130.7209,130.4712,130.4712,25032.0
2025-02-27 15:30:00,130.64,130.67,130.46,130.49,37469.0,130.4712,130.5012,130.2915,130.3214,37469.0
2025-02-27 15:35:00,130.49,130.61,130.45,130.49,26511.0,130.3214,130.4413,130.2815,130.3214,26511.0
2025-02-27 15:40:00,130.48,130.61,130.47,130.53,30130.0,130.3114,130.4413,130.3014,130.3614,30130.0
2025-02-27 15:45:00,130.53,130.55,130.23,130.3,28709.0,130.3614,130.3813,130.0618,130.1317,28709.0
2025-02-27 15:50:00,130.27,130.44,130.08,130.43,99601.0,130.1017,130.2715,129.9119,130.2615,99601.0
2025-02-27 15:55:00,130.37,130.56,130.28,130.48,238309.0,130.2016,130.3913,130.1117,130.3114,238309.0
2025-02-28 09:30:00,131.69,131.71,129.2,129.7,54676.0,131.5199,131.5398,129.0331,129.5324,54676.0
2025-02-28 09:35:00,129.53,130.76,129.27,130.16,176210.0,129.3627,130.5911,129.103,129.9918,176210.0
2025-02-28 09:40:00,130.05,130.64,129.97,130.16,30472.0,129.882,130.4712,129.8021,129.9918,30472.0
2025-02-28 09:45:00,130.04,130.2,129.68,130.07,25625.0,129.872,130.0318,129.5125,129.902,25625.0
2025-02-28 09:50:00,129.95,130.23,129.95,130.12,20970.0,129.7821,130.0618,129.7821,129.9519,20970.0
2025-02-28 09:55:00,130.15,130.3,129.93,130.29,20084.0,129.9819,130.1317,129.7621,130.1217,20084.0
2025-02-28 10:00:00,130.28,130.42,129.8,130.0,33104.0,130.1117,130.2515,129.6323,129.8321,33104.0
2025-02-28 10:05:00,130.0,130.0,129.71,129.95,34675.0,129.8321,129.8321,129.5424,129.7821,34675.0
2025-02-28 10:10:00,129.92,130.07,129.87,130.0,31338.0,129.7522,129.902,129.7022,129.8321,31338.0
2025-02-28 10:15:00,130.0,130.04,129.62,129.71,42331.0,129.8321,129.872,129.4525,129.5424,42331.0
2025-02-28 10:20:00,129.69,129.9,129.57,129.58,54746.0,129.5225,129.7322,129.4026,129.4126,54746.0
2025-02-28 10:25:00,129.59,129.84,129.53,129.59,37319.0,129.4226,129.6723,129.3627,129.4226,37319.0
2025-02-28 10:30:00,129.63,130.38,129.55,130.37,54091.0,129.4625,130.2116,129.3826,130.2016,54091.0
2025-02-28 10:35:00,130.38,130.38,129.99,130.16,18236.0,130.2116,130.2116,129.8221,129.9918,18236.0
2025-02-28 10:40:00,130.25,130.34,130.01,130.17,10441.0,130.0817,130.1716,129.842,130.0018,10441.0
2025-02-28 10:45:00,130.14,130.26,130.02,130.17,12433.0,129.9719,130.0917,129.852,130.0018,12433.0
2025-02-28 10:50:00,130.18,130.19,129.91,129.98,36307.0,130.0118,130.0218,129.7422,129.8121,36307.0
2025-02-28 10:55:00,129.94,130.05,129.92,129.93,24750.0,129.7721,129.882,129.7522,129.7621,24750.0
2025-02-28 11:00:00,129.93,129.93,129.7,129.72,22806.0,129.7621,129.7621,129.5324,129.5524,22806.0
2025-02-28 11:05:00,129.72,129.81,129.59,129.68,34844.0,129.5524,129.6423,129.4226,129.5125,34844.0
2025-02-28 11:10:00,129.68,129.98,129.39,129.44,55772.0,129.5125,129.8121,129.2228,129.2728,55772.0
2025-02-28 11:15:00,129.44,129.44,128.99,129.08,36107.0,129.2728,129.2728,128.8234,128.9132,36107.0
2025-02-28 11:20:00,129.12,129.12,128.96,128.99,23095.0,128.9532,128.9532,128.7934,128.8234,23095.0
2025-02-28 11:25:00,129.0,129.22,128.9,129.22,21419.0,128.8333,129.0531,128.7335,129.0531,21419.0
2025-02-28 11:30:00,129.22,129.25,129.05,129.2,20745.0,129.0531,129.083,128.8833,129.0331,20745.0
2025-02-28 11:35:00,129.23,129.4,129.2,129.3,9115.0,129.063,129.2328,129.0331,129.133,9115.0
2025-02-28 11:40:00,129.28,129.43,129.27,129.35,17401.0,129.113,129.2628,129.103,129.1829,17401.0
2025-02-28 11:45:00,129.34,129.6,129.29,129.58,26033.0,129.1729,129.4326,129.123,129.4126,26033.0
2025-02-28 11:50:00,129.58,129.67,129.48,129.61,7835.0,129.4126,129.5025,129.3127,129.4426,7835.0
2025-02-28 11:55:00,129.63,129.64,129.43,129.43,11094.0,129.4625,129.4725,129.2628,129.2628,11094.0
2025-02-28 12:00:00,129.43,129.55,129.43,129.46,11493.0,129.2628,129.3826,129.2628,129.2928,11493.0
2025-02-28 12:05:00,129.45,129.49,129.36,129.39,8123.0,129.2828,129.3227,129.1929,129.2228,8123.0
2025-02-28 12:10:00,129.4,129.51,129.4,129.5,9365.0,129.2328,129.3427,129.2328,129.3327,9365.0
2025-02-28 12:15:00,129.48,129.58,129.45,129.56,14192.0,129.3127,129.4126,129.2828,129.3926,14192.0
2025-02-28 12:20:00,129.54,129.56,129.12,129.32,14884.0,129.3726,129.3926,128.9532,129.1529,14884.0
2025-02-28 12:25:00,129.32,129.38,129.23,129.3,20652.0,129.1529,129.2129,129.063,129.133,20652.0
2025-02-28 12:30:00,129.3,129.36,129.16,129.29,10910.0,129.133,129.1929,128.9931,129.123,10910.0
2025-02-28 12:35:00,129.3,129.34,129.19,129.23,9384.0,129.133,129.1729,129.0231,129.063,9384.0
2025-02-28 12:40:00,129.24,129.26,128.95,129.01,11025.0,129.073,129.093,128.7834,128.8433,11025.0
2025-02-28 12:45:00,129.03,129.17,129.01,129.09,12176.0,128.8633,129.0031,128.8433,128.9232,12176.0
2025-02-28 12:50:00,129.07,129.16,129.02,129.1,15462.0,128.9033,128.9931,128.8533,128.9332,15462.0
2025-02-28 12:55:00,129.1,129.18,129.06,129.12,9214.0,128.9332,129.0131,128.8933,128.9532,9214.0
2025-02-28 13:00:00,129.08,129.18,128.88,128.91,11356.0,128.9132,129.0131,128.7135,128.7435,11356.0
2025-02-28 13:05:00,128.89,128.96,128.85,128.93,21181.0,128.7235,128.7934,128.6835,128.7634,21181.0
2025-02-28 13:10:00,128.92,128.95,128.72,128.81,19369.0,128.7534,128.7834,128.5537,128.6436,19369.0
2025-02-28 13:15:00,128.81,128.82,128.49,128.57,16960.0,128.6436,128.6536,128.324,128.4039,16960.0
2025-02-28 13:20:00,128.58,128.68,128.47,128.56,22838.0,128.4139,128.5138,128.304,128.3939,22838.0
2025-02-28 13:25:00,128.56,128.82,128.52,128.78,17213.0,128.3939,128.6536,128.354,128.6136,17213.0
2025-02-28 13:30:00,128.77,128.92,128.69,128.9,16745.0,128.6036,128.7534,128.5237,128.7335,16745.0
2025-02-28 13:35:00,128.91,128.99,128.88,128.99,17241.0,128.7435,128.8234,128.7135,128.8234,17241.0
2025-02-28 13:40:00,129.0,129.16,128.96,129.14,15533.0,128.8333,128.9931,128.7934,128.9732,15533.0
2025-02-28 13:45:00,129.14,129.14,128.95,128.99,10191.0,128.9732,128.9732,128.7834,128.8234,10191.0
2025-02-28 13:50:00,128.95,128.97,128.84,128.88,12436.0,128.7834,128.8034,128.6736,128.7135,12436.0
2025-02-28 13:55:00,128.88,128.89,128.55,128.64,17343.0,128.7135,128.7235,128.3839,128.4738,17343.0
2025-02-28 14:00:00,128.63,128.83,128.62,128.77,10133.0,128.4638,128.6636,128.4538,128.6036,10133.0
2025-02-28 14:05:00,128.77,128.86,128.68,128.68,11840.0,128.6036,128.6935,128.5138,128.5138,11840.0
2025-02-28 14:10:00,128.64,128.68,128.41,128.47,17307.0,128.4738,128.5138,128.2441,128.304,17307.0
2025-02-28 14:15:00,128.47,128.48,128.22,128.28,16423.0,128.304,128.314,128.0544,128.1143,16423.0
2025-02-28 14:20:00,128.29,128.31,128.02,128.03,19882.0,128.1243,128.1442,127.8546,127.8646,19882.0
2025-02-28 14:25:00,128.05,128.29,128.04,128.29,38097.0,127.8846,128.1243,127.8746,128.1243,38097.0
2025-02-28 14:30:00,128.3,128.32,128.22,128.29,22357.0,128.1342,128.1542,128.0544,128.1243,22357.0
2025-02-28 14:35:00,128.28,128.47,128.21,128.39,18571.0,128.1143,128.304,128.0444,128.2241,18571.0
2025-02-28 14:40:00,128.4,128.52,128.39,128.43,14513.0,128.2341,128.354,128.2241,128.2641,14513.0
2025-02-28 14:45:00,128.44,128.58,128.44,128.55,10519.0,128.2741,128.4139,128.2741,128.3839,10519.0
2025-02-28 14:50:00,128.55,128.56,128.31,128.4,16196.0,128.3839,128.3939,128.1442,128.2341,16196.0
2025-02-28 14:55:00,128.4,128.46,128.31,128.39,18910.0,128.2341,128.294,128.1442,128.2241,18910.0
2025-02-28 15:00:00,128.38,128.44,128.16,128.44,27141.0,128.2141,128.2741,127.9944,128.2741,27141.0
2025-02-28 15:05:00,128.44,128.56,128.41,128.51,12740.0,128.2741,128.3939,128.2441,128.344,12740.0
2025-02-28 15:10:00,128.5,128.54,128.36,128.49,16452.0,128.334,128.3739,128.1942,128.324,16452.0
2025-02-28 15:15:00,128.47,128.53,128.34,128.4,20881.0,128.304,128.364,128.1742,128.2341,20881.0
2025-02-28 15:20:00,128.4,128.5,128.32,128.5,21142.0,128.2341,128.334,128.1542,128.334,21142.0
2025-02-28 15:25:00,128.5,128.93,128.5,128.91,19865.0,128.334,128.7634,128.334,128.7435,19865.0
2025-02-28 15:30:00,128.9,128.97,128.75,128.84,19579.0,128.7335,128.8034,128.5837,128.6736,19579.0
2025-02-28 15:35:00,128.83,129.07,128.76,128.98,23363.0,128.6636,128.9033,128.5937,128.8134,23363.0
2025-02-28 15:40:00,129.0,129.23,129.0,129.14,25512.0,128.8333,129.063,128.8333,128.9732,25512.0
2025-02-28 15:45:00,129.17,129.21,129.01,129.14,30489.0,129.0031,129.0431,128.8433,128.9732,30489.0
2025-02-28 15:50:00,129.12,129.2,128.58,129.05,93715.0,128.9532,129.0331,128.4139,128.8833,93715.0
2025-02-28 15:55:00,129.08,129.31,129.02,129.15,193484.0,128.9132,129.1429,128.8533,128.9832,193484.0
2025-03-03 09:30:00,130.38,131.25,128.87,131.04,60605.0,130.2116,131.0804,128.7035,130.8707,60605.0
2025-03-03 09:35:00,130.99,131.06,130.57,130.65,24112.0,130.8208,130.8907,130.4013,130.4812,24112.0
2025-03-03 09:40:00,130.78,130.92,130.45,130.9,24016.0,130.611,130.7509,130.2815,130.7309,24016.0
2025-03-03 09:45:00,130.84,130.95,130.67,130.76,44657.0,130.671,130.7808,130.5012,130.5911,44657.0
2025-03-03 09:50:00,130.76,131.0,130.46,130.94,32787.0,130.5911,130.8308,130.2915,130.7708,32787.0
2025-03-03 09:55:00,130.89,130.93,130.71,130.84,49296.0,130.7209,130.7609,130.5411,130.671,49296.0
2025-03-03 10:00:00,130.74,131.0,130.5,130.81,40911.0,130.5711,130.8308,130.3314,130.641,40911.0
2025-03-03 10:05:00,130.86,131.07,130.75,130.83,16164.0,130.6909,130.9007,130.5811,130.661,16164.0
2025-03-03 10:10:00,130.81,131.12,130.79,130.82,18573.0,130.641,130.9506,130.621,130.651,18573.0
2025-03-03 10:15:00,130.8,131.06,130.78,130.94,17456.0,130.631,130.8907,130.611,130.7708,17456.0
2025-03-03 10:20:00,130.98,131.25,130.98,131.19,12856.0,130.8108,131.0804,130.8108,131.0205,12856.0
2025-03-03 10:25:00,131.22,131.33,131.1,131.23,10713.0,131.0505,131.1603,130.9306,131.0605,10713.0
2025-03-03 10:30:00,131.34,131.6,131.05,131.19,21561.0,131.1703,131.43,130.8807,131.0205,21561.0
2025-03-03 10:35:00,131.21,131.23,130.94,130.99,13099.0,131.0405,131.0605,130.7708,130.8208,13099.0
2025-03-03 10:40:00,130.97,131.04,130.83,130.97,9775.0,130.8008,130.8707,130.661,130.8008,9775.0
2025-03-03 10:45:00,130.95,130.96,130.77,130.84,9326.0,130.7808,130.7908,130.6011,130.671,9326.0
2025-03-03 10:50:00,130.84,131.0,130.79,130.96,13361.0,130.671,130.8308,130.621,130.7908,13361.0
2025-03-03 10:55:00,130.93,130.93,130.78,130.92,14019.0,130.7609,130.7609,130.611,130.7509,14019.0
2025-03-03 11:00:00,130.95,131.06,130.8,130.92,18624.0,130.7808,130.8907,130.631,130.7509,18624.0
2025-03-03 11:05:00,130.91,131.09,130.85,130.99,17038.0,130.7409,130.9206,130.681,130.8208,17038.0
2025-03-03 11:10:00,131.04,131.12,130.91,130.91,13232.0,130.8707,130.9506,130.7409,130.7409,13232.0
2025-03-03 11:15:00,130.89,130.94,130.77,130.94,9075.0,130.7209,130.7708,130.6011,130.7708,9075.0
2025-03-03 11:20:00,130.92,131.04,130.84,131.01,11569.0,130.7509,130.8707,130.671,130.8407,11569.0
2025-03-03 11:25:00,131.0,131.01,130.74,130.8,26146.0,130.8308,130.8407,130.5711,130.631,26146.0
2025-03-03 11:30:00,130.81,130.81,130.69,130.72,37961.0,130.641,130.641,130.5212,130.5511,37961.0
2025-03-03 11:35:00,130.72,130.85,130.54,130.69,24596.0,130.5511,130.681,130.3714,130.5212,24596.0
2025-03-03 11:40:00,130.69,130.7,130.49,130.55,11999.0,130.5212,130.5311,130.3214,130.3813,11999.0
2025-03-03 11:45:00,130.52,130.74,130.52,130.69,10010.0,130.3514,130.5711,130.3514,130.5212,10010.0
2025-03-03 11:50:00,130.75,130.9,130.75,130.87,5614.0,130.5811,130.7309,130.5811,130.7009,5614.0
2025-03-03 11:55:00,130.89,130.91,130.79,130.85,5619.0,130.7209,130.7409,130.621,130.681,5619.0
2025-03-03 12:00:00,130.8,130.99,130.78,130.93,11503.0,130.631,130.8208,130.611,130.7609,11503.0
2025-03-03 12:05:00,130.92,130.93,130.78,130.78,14065.0,130.7509,130.7609,130.611,130.611,14065.0
2025-03-03 12:10:00,130.79,130.99,130.79,130.93,10024.0,130.621,130.8208,130.621,130.7609,10024.0
2025-03-03 12:15:00,130.93,130.95,130.85,130.91,4937.0,130.7609,130.7808,130.681,130.7409,4937.0
2025-03-03 12:20:00,130.88,130.9,130.84,130.86,5159.0,130.7109,130.7309,130.671,130.6909,5159.0
2025-03-03 12:25:00,130.84,130.91,130.72,130.87,7558.0,130.671,130.7409,130.5511,130.7009,7558.0
2025-03-03 12:30:00,130.88,130.97,130.87,130.92,5384.0,130.7109,130.8008,130.7009,130.7509,5384.0
2025-03-03 12:35:00,130.93,130.93,130.82,130.91,4201.0,130.7609,130.7609,130.651,130.7409,4201.0
2025-03-03 12:40:00,130.88,130.92,130.85,130.89,3194.0,130.7109,130.7509,130.681,130.7209,3194.0
2025-03-03 12:45:00,130.88,130.93,130.8,130.93,6227.0,130.7109,130.7609,130.631,130.7609,6227.0
2025-03-03 12:50:00,130.94,130.95,130.8,130.8,5051.0,130.7708,130.7808,130.631,130.631,5051.0
2025-03-03 12:55:00,130.78,130.84,130.65,130.84,8551.0,130.611,130.671,130.4812,130.671,8551.0
2025-03-03 13:00:00,130.81,130.82,130.72,130.76,8431.0,130.641,130.651,130.5511,130.5911,8431.0
2025-03-03 13:05:00,130.77,130.77,130.63,130.64,9250.0,130.6011,130.6011,130.4612,130.4712,9250.0
2025-03-03 13:10:00,130.63,130.73,130.57,130.59,11659.0,130.4612,130.5611,130.4013,130.4213,11659.0
2025-03-03 13:15:00,130.59,130.63,130.54,130.57,2738.0,130.4213,130.4612,130.3714,130.4013,2738.0
2025-03-03 13:20:00,130.57,130.7,130.55,130.67,9394.0,130.4013,130.5311,130.3813,130.5012,9394.0
2025-03-03 13:25:00,130.66,130.66,130.44,130.44,7771.0,130.4912,130.4912,130.2715,130.2715,7771.0
2025-03-03 13:30:00,130.46,130.46,130.15,130.15,11388.0,130.2915,130.2915,129.9819,129.9819,11388.0
2025-03-03 13:35:00,130.11,130.23,129.94,129.99,13180.0,129.9419,130.0618,129.7721,129.8221,13180.0
2025-03-03 13:40:00,130.0,130.06,129.91,130.06,4560.0,129.8321,129.892,129.7422,129.892,4560.0
2025-03-03 13:45:00,130.04,130.28,129.99,130.09,15167.0,129.872,130.1117,129.8221,129.9219,15167.0
2025-03-03 13:50:00,130.15,130.25,130.09,130.24,31744.0,129.9819,130.0817,129.9219,130.0717,31744.0
2025-03-03 13:55:00,130.21,130.33,130.14,130.25,4169.0,130.0418,130.1616,129.9719,130.0817,4169.0
2025-03-03 14:00:00,130.27,130.4,130.27,130.34,4931.0,130.1017,130.2315,130.1017,130.1716,4931.0
2025-03-03 14:05:00,130.32,130.37,130.25,130.35,11538.0,130.1516,130.2016,130.0817,130.1816,11538.0
2025-03-03 14:10:00,130.34,130.37,130.24,130.34,9442.0,130.1716,130.2016,130.0717,130.1716,9442.0
2025-03-03 14:15:00,130.37,130.39,130.23,130.24,9698.0,130.2016,130.2215,130.0618,130.0717,9698.0
2025-03-03 14:20:00,130.24,130.33,130.18,130.27,6202.0,130.0717,130.1616,130.0118,130.1017,6202.0
2025-03-03 14:25:00,130.28,130.28,130.17,130.22,7853.0,130.1117,130.1117,130.0018,130.0518,7853.0
2025-03-03 14:30:00,130.22,130.43,130.22,130.39,9673.0,130.0518,130.2615,130.0518,130.2215,9673.0
2025-03-03 14:35:00,130.37,130.43,130.33,130.42,4801.0,130.2016,130.2615,130.1616,130.2515,4801.0
2025-03-03 14:40:00,130.42,130.53,130.42,130.49,7840.0,130.2515,130.3614,130.2515,130.3214,7840.0
2025-03-03 14:45:00,130.48,130.48,130.25,130.25,17900.0,130.3114,130.3114,130.0817,130.0817,17900.0
2025-03-03 14:50:00,130.25,130.26,129.81,129.86,14965.0,130.0817,130.0917,129.6423,129.6922,14965.0
2025-03-03 14:55:00,129.89,130.01,129.68,129.69,15029.0,129.7222,129.842,129.5125,129.5225,15029.0
2025-03-03 15:00:00,129.68,129.69,129.49,129.57,11724.0,129.5125,129.5225,129.3227,129.4026,11724.0
2025-03-03 15:05:00,129.54,129.62,129.49,129.58,15822.0,129.3726,129.4525,129.3227,129.4126,15822.0
2025-03-03 15:10:00,129.59,129.62,129.35,129.5,11581.0,129.4226,129.4525,129.1829,129.3327,11581.0
2025-03-03 15:15:00,129.52,129.6,129.26,129.38,18747.0,129.3527,129.4326,129.093,129.2129,18747.0
2025-03-03 15:20:00,129.34,129.41,129.19,129.33,23542.0,129.1729,129.2428,129.0231,129.1629,23542.0
2025-03-03 15:25:00,129.34,129.38,129.23,129.3,30983.0,129.1729,129.2129,129.063,129.133,30983.0
2025-03-03 15:30:00,129.31,129.37,129.21,129.26,34184.0,129.1429,129.2029,129.0431,129.093,34184.0
2025-03-03 15:35:00,129.28,129.45,129.19,129.22,46532.0,129.113,129.2828,129.0231,129.0531,46532.0
2025-03-03 15:40:00,129.24,129.5,129.23,129.43,57038.0,129.073,129.3327,129.063,129.2628,57038.0
2025-03-03 15:45:00,129.43,129.84,129.41,129.65,82351.0,129.2628,129.6723,129.2428,129.4825,82351.0
2025-03-03 15:50:00,129.61,129.61,129.25,129.33,167285.0,129.4426,129.4426,129.083,129.1629,167285.0
2025-03-03 15:55:00,129.38,129.41,128.91,129.28,302285.0,129.2129,129.2428,128.7435,129.113,302285.0
2025-03-04 09:30:00,129.8,130.47,129.23,129.6,52009.0,129.6323,130.3014,129.063,129.4326,52009.0
2025-03-04 09:35:00,129.71,130.17,129.48,130.12,20565.0,129.5424,130.0018,129.3127,129.9519,20565.0
2025-03-04 09:40:00,130.21,130.47,129.99,130.35,21948.0,130.0418,130.3014,129.8221,130.1816,21948.0
2025-03-04 09:45:00,130.34,130.53,130.0,130.17,37075.0,130.1716,130.3614,129.8321,130.0018,37075.0
2025-03-04 09:50:00,130.11,130.24,129.89,129.96,20691.0,129.9419,130.0717,129.7222,129.7921,20691.0
2025-03-04 09:55:00,129.97,130.02,129.47,129.47,10387.0,129.8021,129.852,129.3027,129.3027,10387.0
2025-03-04 10:00:00,129.4,130.08,129.31,130.0,17697.0,129.2328,129.9119,129.1429,129.8321,17697.0
2025-03-04 10:05:00,130.02,130.35,129.9,130.35,22537.0,129.852,130.1816,129.7322,130.1816,22537.0
2025-03-04 10:10:00,130.33,130.68,130.02,130.68,40015.0,130.1616,130.5112,129.852,130.5112,40015.0
2025-03-04 10:15:00,130.66,130.71,130.51,130.7,29404.0,130.4912,130.5411,130.3414,130.5311,29404.0
2025-03-04 10:20:00,130.77,130.77,130.15,130.25,66087.0,130.6011,130.6011,129.9819,130.0817,66087.0
2025-03-04 10:25:00,130.19,130.76,130.11,130.64,61031.0,130.0218,130.5911,129.9419,130.4712,61031.0
2025-03-04 10:30:00,130.63,130.84,130.58,130.84,16886.0,130.4612,130.671,130.4113,130.671,16886.0
2025-03-04 10:35:00,130.83,130.97,130.71,130.88,47634.0,130.661,130.8008,130.5411,130.7109,47634.0
2025-03-04 10:40:00,130.86,130.95,130.66,130.94,28021.0,130.6909,130.7808,130.4912,130.7708,28021.0
2025-03-04 10:45:00,130.93,131.19,130.52,130.7,16677.0,130.7609,131.0205,130.3514,130.5311,16677.0
2025-03-04 10:50:00,130.67,130.85,130.48,130.82,22646.0,130.5012,130.681,130.3114,130.651,22646.0
2025-03-04 10:55:00,130.88,130.98,130.77,130.9,11631.0,130.7109,130.8108,130.6011,130.7309,11631.0
2025-03-04 11:00:00,130.85,130.94,130.78,130.88,9208.0,130.681,130.7708,130.611,130.7109,9208.0
2025-03-04 11:05:00,130.87,130.92,130.76,130.89,13944.0,130.7009,130.7509,130.5911,130.7209,13944.0
2025-03-04 11:10:00,130.94,131.44,130.93,131.41,14665.0,130.7708,131.2702,130.7609,131.2402,14665.0
2025-03-04 11:15:00,131.41,131.49,131.31,131.48,38411.0,131.2402,131.3201,131.1404,131.3101,38411.0
2025-03-04 11:20:00,131.49,131.98,131.36,131.76,110264.0,131.3201,131.8095,131.1903,131.5898,110264.0
2025-03-04 11:25:00,131.77,132.13,131.68,132.13,18417.0,131.5998,131.9593,131.5099,131.9593,18417.0
2025-03-04 11:30:00,132.21,132.29,132.0,132.0,19948.0,132.0392,132.1191,131.8295,131.8295,19948.0
2025-03-04 11:35:00,132.01,132.06,131.99,132.0,23621.0,131.8395,131.8894,131.8195,131.8295,23621.0
2025-03-04 11:40:00,132.0,132.17,131.99,132.09,16100.0,131.8295,131.9992,131.8195,131.9194,16100.0
2025-03-04 11:45:00,132.12,132.47,132.09,132.47,21243.0,131.9493,132.2989,131.9194,132.2989,21243.0
2025-03-04 11:50:00,132.5,132.73,132.42,132.69,19998.0,132.3288,132.5585,132.2489,132.5186,19998.0
2025-03-04 11:55:00,132.7,132.8,132.66,132.77,49477.0,132.5286,132.6284,132.4886,132.5985,49477.0
2025-03-04 12:00:00,132.83,132.9,132.31,132.31,18919.0,132.6584,132.7283,132.1391,132.1391,18919.0
2025-03-04 12:05:00,132.31,132.49,132.14,132.44,15360.0,132.1391,132.3188,131.9693,132.2689,15360.0
2025-03-04 12:10:00,132.49,132.55,132.32,132.51,14230.0,132.3188,132.3788,132.1491,132.3388,14230.0
2025-03-04 12:15:00,132.51,132.51,132.35,132.45,14220.0,132.3388,132.3388,132.179,132.2789,14220.0
2025-03-04 12:20:00,132.45,132.52,132.12,132.52,72909.0,132.2789,132.3488,131.9493,132.3488,72909.0
2025-03-04 12:25:00,132.45,132.96,132.45,132.87,41687.0,132.2789,132.7882,132.2789,132.6983,41687.0
2025-03-04 12:30:00,132.87,132.87,132.6,132.77,9645.0,132.6983,132.6983,132.4287,132.5985,9645.0
2025-03-04 12:35:00,132.75,132.88,132.62,132.73,7699.0,132.5785,132.7083,132.4487,132.5585,7699.0
2025-03-04 12:40:00,132.71,132.72,132.36,132.46,7113.0,132.5386,132.5485,132.189,132.2889,7113.0
2025-03-04 12:45:00,132.52,132.63,132.35,132.39,8313.0,132.3488,132.4587,132.179,132.219,8313.0
2025-03-04 12:50:00,132.34,132.46,132.32,132.4,14800.0,132.169,132.2889,132.1491,132.229,14800.0
2025-03-04 12:55:00,132.4,132.42,132.35,132.41,7574.0,132.229,132.2489,132.179,132.2389,7574.0
2025-03-04 13:00:00,132.37,132.54,132.36,132.5,14858.0,132.199,132.3688,132.189,132.3288,14858.0
2025-03-04 13:05:00,132.46,132.56,132.46,132.55,21175.0,132.2889,132.3887,132.2889,132.3788,21175.0
2025-03-04 13:10:00,132.52,133.24,132.51,133.18,135515.0,132.3488,133.0679,132.3388,133.0079,135515.0
2025-03-04 13:15:00,133.18,133.18,132.98,133.06,67785.0,133.0079,133.0079,132.8082,132.8881,67785.0
2025-03-04 13:20:00,133.06,133.24,132.91,133.05,77492.0,132.8881,133.0679,132.7383,132.8781,77492.0
2025-03-04 13:25:00,133.0,133.08,132.82,132.91,55744.0,132.8282,132.9081,132.6484,132.7383,55744.0
2025-03-04 13:30:00,132.91,132.99,132.61,132.99,31839.0,132.7383,132.8182,132.4387,132.8182,31839.0
2025-03-04 13:35:00,132.99,133.12,132.92,133.12,15489.0,132.8182,132.948,132.7483,132.948,15489.0
2025-03-04 13:40:00,133.13,133.3,133.06,133.17,20865.0,132.958,133.1278,132.8881,132.998,20865.0
2025-03-04 13:45:00,133.17,133.26,133.15,133.2,23152.0,132.998,133.0878,132.978,133.0279,23152.0
2025-03-04 13:50:00,133.17,133.18,133.08,133.1,20215.0,132.998,133.0079,132.9081,132.928,20215.0
2025-03-04 13:55:00,133.1,133.23,132.52,132.57,76426.0,132.928,133.0579,132.3488,132.3987,76426.0
2025-03-04 14:00:00,132.54,132.77,132.42,132.77,24852.0,132.3688,132.5985,132.2489,132.5985,24852.0
2025-03-04 14:05:00,132.78,133.0,132.78,133.0,25921.0,132.6085,132.8282,132.6085,132.8282,25921.0
2025-03-04 14:10:00,132.98,133.04,132.84,132.94,48781.0,132.8082,132.8681,132.6684,132.7683,48781.0
2025-03-04 14:15:00,133.03,133.03,132.84,132.99,51110.0,132.8581,132.8581,132.6684,132.8182,51110.0
2025-03-04 14:20:00,132.99,133.01,132.91,132.96,31953.0,132.8182,132.8382,132.7383,132.7882,31953.0
2025-03-04 14:25:00,132.99,133.0,132.57,132.62,42129.0,132.8182,132.8282,132.3987,132.4487,42129.0
2025-03-04 14:30:00,132.62,133.04,132.58,132.87,43656.0,132.4487,132.8681,132.4087,132.6983,43656.0
2025-03-04 14:35:00,132.83,133.09,132.82,133.09,37524.0,132.6584,132.9181,132.6484,132.9181,37524.0
2025-03-04 14:40:00,133.09,133.23,133.02,133.22,20309.0,132.9181,133.0579,132.8482,133.0479,20309.0
2025-03-04 14:45:00,133.22,133.35,133.07,133.12,7988.0,133.0479,133.1777,132.8981,132.948,7988.0
2025-03-04 14:50:00,133.15,133.3,133.13,133.19,5277.0,132.978,133.1278,132.958,133.0179,5277.0
2025-03-04 14:55:00,133.19,133.2,132.99,133.0,17136.0,133.0179,133.0279,132.8182,132.8282,17136.0
2025-03-04 15:00:00,133.0,133.11,132.89,132.92,26059.0,132.8282,132.938,132.7183,132.7483,26059.0
2025-03-04 15:05:00,132.92,133.04,132.86,132.87,13044.0,132.7483,132.8681,132.6884,132.6983,13044.0
2025-03-04 15:10:00,132.87,133.02,132.87,132.92,11479.0,132.6983,132.8482,132.6983,132.7483,11479.0
2025-03-04 15:15:00,132.97,133.07,132.94,133.0,25915.0,132.7982,132.8981,132.7683,132.8282,25915.0
2025-03-04 15:20:00,132.98,133.0,132.86,132.86,33731.0,132.8082,132.8282,132.6884,132.6884,33731.0
2025-03-04 15:25:00,132.86,132.88,132.73,132.79,12649.0,132.6884,132.7083,132.5585,132.6184,12649.0
2025-03-04 15:30:00,132.74,132.74,132.46,132.52,37507.0,132.5685,132.5685,132.2889,132.3488,37507.0
2025-03-04 15:35:00,132.5,132.69,132.44,132.6,13077.0,132.3288,132.5186,132.2689,132.4287,13077.0
2025-03-04 15:40:00,132.58,132.68,132.26,132.51,16968.0,132.4087,132.5086,132.0891,132.3388,16968.0
2025-03-04 15:45:00,132.52,132.54,132.19,132.22,19724.0,132.3488,132.3688,132.0192,132.0492,19724.0
2025-03-04 15:50:00,132.21,132.21,131.66,131.72,99529.0,132.0392,132.0392,131.4899,131.5498,99529.0
2025-03-04 15:55:00,131.75,132.03,131.69,131.85,179983.0,131.5798,131.8594,131.5199,131.6797,179983.0
2025-03-05 09:30:00,131.59,133.22,131.31,133.22,51590.0,131.42,133.0479,131.1404,133.0479,51590.0
2025-03-05 09:35:00,133.24,133.3,132.82,133.19,33279.0,133.0679,133.1278,132.6484,133.0179,33279.0
2025-03-05 09:40:00,133.19,133.34,132.81,133.04,48548.0,133.0179,133.1677,132.6384,132.8681,48548.0
2025-03-05 09:45:00,132.95,133.43,132.95,133.02,40134.0,132.7782,133.2576,132.7782,132.8482,40134.0
2025-03-05 09:50:00,133.0,133.22,132.96,133.1,25856.0,132.8282,133.0479,132.7882,132.928,25856.0
2025-03-05 09:55:00,133.09,133.59,133.04,133.34,17348.0,132.9181,133.4174,132.8681,133.1677,17348.0
2025-03-05 10:00:00,133.28,133.84,133.28,133.74,33670.0,133.1078,133.6671,133.1078,133.5672,33670.0
2025-03-05 10:05:00,133.71,133.89,133.58,133.72,36035.0,133.5373,133.717,133.4074,133.5472,36035.0
2025-03-05 10:10:00,133.68,133.85,133.59,133.77,64178.0,133.5073,133.6771,133.4174,133.5972,64178.0
2025-03-05 10:15:00,133.77,133.79,133.45,133.6,29052.0,133.5972,133.6172,133.2776,133.4274,29052.0
2025-03-05 10:20:00,133.63,133.71,133.0,133.25,37905.0,133.4574,133.5373,132.8282,133.0779,37905.0
2025-03-05 10:25:00,133.18,133.25,133.0,133.0,72697.0,133.0079,133.0779,132.8282,132.8282,72697.0
2025-03-05 10:30:00,133.0,133.06,132.94,133.03,58357.0,132.8282,132.8881,132.7683,132.8581,58357.0
2025-03-05 10:35:00,133.0,133.21,132.99,133.16,14995.0,132.8282,133.0379,132.8182,132.988,14995.0
2025-03-05 10:40:00,133.14,133.22,132.98,133.2,12412.0,132.968,133.0479,132.8082,133.0279,12412.0
2025-03-05 10:45:00,133.21,133.25,133.01,133.05,13327.0,133.0379,133.0779,132.8382,132.8781,13327.0
2025-03-05 10:50:00,133.05,133.19,132.98,133.15,15599.0,132.8781,133.0179,132.8082,132.978,15599.0
2025-03-05 10:55:00,133.12,133.38,133.07,133.3,14157.0,132.948,133.2077,132.8981,133.1278,14157.0
2025-03-05 11:00:00,133.32,133.32,133.05,133.14,14129.0,133.1478,133.1478,132.8781,132.968,14129.0
2025-03-05 11:05:00,133.14,133.18,132.98,133.07,45907.0,132.968,133.0079,132.8082,132.8981,45907.0
2025-03-05 11:10:00,133.06,133.16,132.94,133.12,32775.0,132.8881,132.988,132.7683,132.948,32775.0
2025-03-05 11:15:00,133.1,133.13,132.78,132.85,19176.0,132.928,132.958,132.6085,132.6784,19176.0
2025-03-05 11:20:00,132.78,132.79,132.58,132.67,12647.0,132.6085,132.6184,132.4087,132.4986,12647.0
2025-03-05 11:25:00,132.67,132.68,132.23,132.51,14010.0,132.4986,132.5086,132.0592,132.3388,14010.0
2025-03-05 11:30:00,132.5,132.5,132.05,132.12,47536.0,132.3288,132.3288,131.8794,131.9493,47536.0
2025-03-05 11:35:00,132.12,132.18,131.95,132.1,6126.0,131.9493,132.0092,131.7795,131.9293,6126.0
2025-03-05 11:40:00,132.08,132.14,132.0,132.09,11857.0,131.9094,131.9693,131.8295,131.9194,11857.0
2025-03-05 11:45:00,132.14,132.43,132.14,132.39,11725.0,131.9693,132.2589,131.9693,132.219,11725.0
2025-03-05 11:50:00,132.36,132.86,132.28,132.72,46901.0,132.189,132.6884,132.1091,132.5485,46901.0
2025-03-05 11:55:00,132.75,133.17,132.67,133.1,32241.0,132.5785,132.998,132.4986,132.928,32241.0
2025-03-05 12:00:00,133.15,133.34,133.14,133.27,9630.0,132.978,133.1677,132.968,133.0978,9630.0
2025-03-05 12:05:00,133.27,133.35,133.17,133.31,11508.0,133.0978,133.1777,132.998,133.1378,11508.0
2025-03-05 12:10:00,133.32,133.45,133.29,133.37,11504.0,133.1478,133.2776,133.1178,133.1977,11504.0
2025-03-05 12:15:00,133.39,133.58,133.38,133.5,9726.0,133.2177,133.4074,133.2077,133.3275,9726.0
2025-03-05 12:20:00,133.5,133.76,133.49,133.75,12057.0,133.3275,133.5872,133.3175,133.5772,12057.0
2025-03-05 12:25:00,133.78,133.89,133.78,133.89,12180.0,133.6072,133.717,133.6072,133.717,12180.0
2025-03-05 12:30:00,133.89,134.02,133.8,133.83,30410.0,133.717,133.8469,133.6271,133.6571,30410.0
2025-03-05 12:35:00,133.81,133.94,133.77,133.89,14273.0,133.6371,133.767,133.5972,133.717,14273.0
2025-03-05 12:40:00,133.91,134.05,133.89,133.96,14052.0,133.737,133.8768,133.717,133.7869,14052.0
2025-03-05 12:45:00,133.96,134.06,133.82,134.05,14144.0,133.7869,133.8868,133.6471,133.8768,14144.0
2025-03-05 12:50:00,134.05,134.14,133.99,134.12,8265.0,133.8768,133.9667,133.8169,133.9467,8265.0
2025-03-05 12:55:00,134.12,134.16,134.1,134.14,7642.0,133.9467,133.9867,133.9268,133.9667,7642.0
2025-03-05 13:00:00,134.13,134.15,134.07,134.09,20635.0,133.9567,133.9767,133.8968,133.9168,20635.0
2025-03-05 13:05:00,134.09,134.13,133.75,133.86,43114.0,133.9168,133.9567,133.5772,133.6871,43114.0
2025-03-05 13:10:00,133.89,133.97,133.81,133.93,11980.0,133.717,133.7969,133.6371,133.757,11980.0
2025-03-05 13:15:00,133.9,133.93,133.79,133.9,15872.0,133.727,133.757,133.6172,133.727,15872.0
2025-03-05 13:20:00,133.91,134.04,133.82,134.03,17106.0,133.737,133.8668,133.6471,133.8568,17106.0
2025-03-05 13:25:00,134.04,134.12,134.0,134.02,19110.0,133.8668,133.9467,133.8269,133.8469,19110.0
2025-03-05 13:30:00,134.0,134.13,133.97,134.04,31449.0,133.8269,133.9567,133.7969,133.8668,31449.0
2025-03-05 13:35:00,134.04,134.17,133.99,134.17,35582.0,133.8668,133.9967,133.8169,133.9967,35582.0
2025-03-05 13:40:00,134.16,134.17,133.95,134.01,19383.0,133.9867,133.9967,133.7769,133.8369,19383.0
2025-03-05 13:45:00,134.0,134.26,133.99,134.25,7620.0,133.8269,134.0865,133.8169,134.0766,7620.0
2025-03-05 13:50:00,134.29,134.29,134.14,134.22,7414.0,134.1165,134.1165,133.9667,134.0466,7414.0
2025-03-05 13:55:00,134.26,134.3,134.2,134.25,27575.0,134.0865,134.1265,134.0266,134.0766,27575.0
2025-03-05 14:00:00,134.22,134.27,134.18,134.18,17753.0,134.0466,134.0965,134.0067,134.0067,17753.0
2025-03-05 14:05:00,134.17,134.34,134.1,134.34,16217.0,133.9967,134.1664,133.9268,134.1664,16217.0
2025-03-05 14:10:00,134.36,134.36,134.28,134.28,10435.0,134.1864,134.1864,134.1065,134.1065,10435.0
2025-03-05 14:15:00,134.3,134.34,134.14,134.16,6906.0,134.1265,134.1664,133.9667,133.9867,6906.0
2025-03-05 14:20:00,134.14,134.18,134.08,134.13,19279.0,133.9667,134.0067,133.9068,133.9567,19279.0
2025-03-05 14:25:00,134.1,134.11,134.0,134.05,15220.0,133.9268,133.9367,133.8269,133.8768,15220.0
2025-03-05 14:30:00,134.07,134.14,134.05,134.09,6273.0,133.8968,133.9667,133.8768,133.9168,6273.0
2025-03-05 14:35:00,134.1,134.18,133.99,134.13,16824.0,133.9268,134.0067,133.8169,133.9567,16824.0
2025-03-05 14:40:00,134.12,134.15,134.02,134.03,7300.0,133.9467,133.9767,133.8469,133.8568,7300.0
2025-03-05 14:45:00,134.03,134.26,134.02,134.25,13188.0,133.8568,134.0865,133.8469,134.0766,13188.0
2025-03-05 14:50:00,134.25,134.25,134.15,134.17,3623.0,134.0766,134.0766,133.9767,133.9967,3623.0
2025-03-05 14:55:00,134.16,134.27,134.13,134.14,10480.0,133.9867,134.0965,133.9567,133.9667,10480.0
2025-03-05 15:00:00,134.12,134.24,134.11,134.19,12479.0,133.9467,134.0666,133.9367,134.0166,12479.0
2025-03-05 15:05:00,134.15,134.15,134.06,134.07,9848.0,133.9767,133.9767,133.8868,133.8968,9848.0
2025-03-05 15:10:00,134.07,134.29,134.05,134.14,34451.0,133.8968,134.1165,133.8768,133.9667,34451.0
2025-03-05 15:15:00,134.14,134.51,133.99,134.47,45567.0,133.9667,134.3362,133.8169,134.2963,45567.0
2025-03-05 15:20:00,134.45,134.49,134.3,134.37,103623.0,134.2763,134.3163,134.1265,134.1964,103623.0
2025-03-05 15:25:00,134.36,134.48,134.34,134.45,25347.0,134.1864,134.3063,134.1664,134.2763,25347.0
2025-03-05 15:30:00,134.45,134.46,134.06,134.15,35858.0,134.2763,134.2863,133.8868,133.9767,35858.0
2025-03-05 15:35:00,134.14,134.23,134.13,134.22,31562.0,133.9667,134.0566,133.9567,134.0466,31562.0
2025-03-05 15:40:00,134.18,134.45,134.15,134.21,58881.0,134.0067,134.2763,133.9767,134.0366,58881.0
2025-03-05 15:45:00,134.15,134.15,133.92,133.99,20167.0,133.9767,133.9767,133.747,133.8169,20167.0
2025-03-05 15:50:00,133.99,134.11,133.51,134.06,129831.0,133.8169,133.9367,133.3375,133.8868,129831.0
2025-03-05 15:55:00,134.05,134.1,133.8,134.06,325616.0,133.8768,133.9268,133.6271,133.8868,325616.0
2025-03-06 09:30:00,133.65,135.55,133.37,135.55,52387.0,133.4773,135.3749,133.1977,135.3749,52387.0
2025-03-06 09:35:00,135.49,135.54,134.85,135.46,23832.0,135.315,135.3649,134.6758,135.285,23832.0
2025-03-06 09:40:00,135.41,135.91,135.32,135.55,21776.0,135.2351,135.7344,135.1452,135.3749,21776.0
2025-03-06 09:45:00,135.55,135.78,135.32,135.36,20362.0,135.3749,135.6046,135.1452,135.1851,20362.0
2025-03-06 09:50:00,135.31,135.74,135.31,135.39,26266.0,135.1352,135.5646,135.1352,135.2151,26266.0
2025-03-06 09:55:00,135.37,136.13,135.31,136.03,108298.0,135.1951,135.9541,135.1352,135.8543,108298.0
2025-03-06 10:00:00,136.01,136.18,135.77,136.15,27610.0,135.8343,136.0041,135.5946,135.9741,27610.0
2025-03-06 10:05:00,136.19,136.39,136.03,136.24,15849.0,136.0141,136.2138,135.8543,136.064,15849.0
2025-03-06 10:10:00,136.21,136.31,136.14,136.14,15570.0,136.034,136.1339,135.9641,135.9641,15570.0
2025-03-06 10:15:00,136.17,136.4,136.14,136.33,36634.0,135.9941,136.2238,135.9641,136.1539,36634.0
2025-03-06 10:20:00,136.33,136.36,135.9,136.11,26046.0,136.1539,136.1838,135.7244,135.9342,26046.0
2025-03-06 10:25:00,136.07,136.37,136.07,136.37,13590.0,135.8942,136.1938,135.8942,136.1938,13590.0
2025-03-06 10:30:00,136.36,136.41,136.12,136.33,17903.0,136.1838,136.2338,135.9441,136.1539,17903.0
2025-03-06 10:35:00,136.25,136.59,136.22,136.59,13053.0,136.074,136.4135,136.044,136.4135,13053.0
2025-03-06 10:40:00,136.57,136.86,136.52,136.84,20608.0,136.3936,136.6832,136.3436,136.6632,20608.0
2025-03-06 10:45:00,136.84,136.84,136.63,136.67,16733.0,136.6632,136.6632,136.4535,136.4934,16733.0
2025-03-06 10:50:00,136.63,136.74,136.39,136.55,14813.0,136.4535,136.5633,136.2138,136.3736,14813.0
2025-03-06 10:55:00,136.61,136.81,136.5,136.81,18069.0,136.4335,136.6333,136.3237,136.6333,18069.0
2025-03-06 11:00:00,136.81,137.14,136.74,137.11,28798.0,136.6333,136.9628,136.5633,136.9329,28798.0
2025-03-06 11:05:00,137.13,137.26,136.99,137.26,29670.0,136.9528,137.0827,136.813,137.0827,29670.0
2025-03-06 11:10:00,137.25,137.4,137.24,137.34,20381.0,137.0727,137.2225,137.0627,137.1626,20381.0
2025-03-06 11:15:00,137.4,137.53,137.28,137.3,42249.0,137.2225,137.3523,137.1026,137.1226,42249.0
2025-03-06 11:20:00,137.26,137.31,136.69,137.15,18884.0,137.0827,137.1326,136.5134,136.9728,18884.0
2025-03-06 11:25:00,137.08,137.08,136.62,136.8,20875.0,136.9029,136.9029,136.4435,136.6233,20875.0
2025-03-06 11:30:00,136.81,136.95,136.7,136.83,10818.0,136.6333,136.7731,136.5234,136.6532,10818.0
2025-03-06 11:35:00,136.82,136.82,136.42,136.47,8573.0,136.6432,136.6432,136.2438,136.2937,8573.0
2025-03-06 11:40:00,136.43,136.73,136.39,136.66,15701.0,136.2537,136.5534,136.2138,136.4834,15701.0
2025-03-06 11:45:00,136.68,136.72,136.51,136.55,33060.0,136.5034,136.5434,136.3336,136.3736,33060.0
2025-03-06 11:50:00,136.5,136.68,136.43,136.59,27418.0,136.3237,136.5034,136.2537,136.4135,27418.0
2025-03-06 11:55:00,136.58,136.66,136.51,136.55,17123.0,136.4036,136.4834,136.3336,136.3736,17123.0
2025-03-06 12:00:00,136.59,136.86,136.49,136.59,20244.0,136.4135,136.6832,136.3137,136.4135,20244.0
2025-03-06 12:05:00,136.59,136.66,136.4,136.64,33973.0,136.4135,136.4834,136.2238,136.4635,33973.0
2025-03-06 12:10:00,136.64,136.64,136.4,136.55,21061.0,136.4635,136.4635,136.2238,136.3736,21061.0
2025-03-06 12:15:00,136.51,136.71,136.46,136.68,7541.0,136.3336,136.5334,136.2837,136.5034,7541.0
2025-03-06 12:20:00,136.68,136.86,136.68,136.75,13957.0,136.5034,136.6832,136.5034,136.5733,13957.0
2025-03-06 12:25:00,136.72,136.77,136.63,136.71,14957.0,136.5434,136.5933,136.4535,136.5334,14957.0
2025-03-06 12:30:00,136.68,136.86,136.51,136.59,16482.0,136.5034,136.6832,136.3336,136.4135,16482.0
2025-03-06 12:35:00,136.59,136.61,136.44,136.54,17444.0,136.4135,136.4335,136.2637,136.3636,17444.0
2025-03-06 12:40:00,136.54,136.69,136.49,136.54,12874.0,136.3636,136.5134,136.3137,136.3636,12874.0
2025-03-06 12:45:00,136.5,136.54,136.21,136.33,30208.0,136.3237,136.3636,136.034,136.1539,30208.0
2025-03-06 12:50:00,136.34,136.44,136.3,136.42,17736.0,136.1639,136.2637,136.1239,136.2438,17736.0
2025-03-06 12:55:00,136.43,136.56,136.3,136.54,8169.0,136.2537,136.3836,136.1239,136.3636,8169.0
2025-03-06 13:00:00,136.5,136.55,136.47,136.53,6521.0,136.3237,136.3736,136.2937,136.3536,6521.0
2025-03-06 13:05:00,136.52,136.62,136.5,136.58,15376.0,136.3436,136.4435,136.3237,136.4036,15376.0
2025-03-06 13:10:00,136.6,136.66,136.55,136.63,6180.0,136.4235,136.4834,136.3736,136.4535,6180.0
2025-03-06 13:15:00,136.67,136.78,136.63,136.78,10103.0,136.4934,136.6033,136.4535,136.6033,10103.0
2025-03-06 13:20:00,136.8,136.9,136.75,136.88,8491.0,136.6233,136.7231,136.5733,136.7032,8491.0
2025-03-06 13:25:00,136.88,136.89,136.61,136.65,15587.0,136.7032,136.7132,136.4335,136.4735,15587.0
2025-03-06 13:30:00,136.63,136.72,136.55,136.56,10001.0,136.4535,136.5434,136.3736,136.3836,10001.0
2025-03-06 13:35:00,136.56,136.64,136.49,136.54,8089.0,136.3836,136.4635,136.3137,136.3636,8089.0
2025-03-06 13:40:00,136.55,136.65,136.43,136.65,12047.0,136.3736,136.4735,136.2537,136.4735,12047.0
2025-03-06 13:45:00,136.6,136.75,136.59,136.59,4532.0,136.4235,136.5733,136.4135,136.4135,4532.0
2025-03-06 13:50:00,136.59,136.64,136.49,136.56,10285.0,136.4135,136.4635,136.3137,136.3836,10285.0
2025-03-06 13:55:00,136.56,136.7,136.56,136.68,13368.0,136.3836,136.5234,136.3836,136.5034,13368.0
2025-03-06 14:00:00,136.66,136.7,136.17,136.2,32950.0,136.4834,136.5234,135.9941,136.024,32950.0
2025-03-06 14:05:00,136.24,136.34,136.19,136.34,11432.0,136.064,136.1639,136.0141,136.1639,11432.0
2025-03-06 14:10:00,136.36,136.41,136.28,136.33,11179.0,136.1838,136.2338,136.1039,136.1539,11179.0
2025-03-06 14:15:00,136.35,136.55,136.31,136.45,10994.0,136.1738,136.3736,136.1339,136.2737,10994.0
2025-03-06 14:20:00,136.46,136.46,136.24,136.45,24736.0,136.2837,136.2837,136.064,136.2737,24736.0
2025-03-06 14:25:00,136.41,136.51,136.33,136.46,18041.0,136.2338,136.3336,136.1539,136.2837,18041.0
2025-03-06 14:30:00,136.41,136.55,136.41,136.47,10814.0,136.2338,136.3736,136.2338,136.2937,10814.0
2025-03-06 14:35:00,136.44,136.61,136.39,136.55,19711.0,136.2637,136.4335,136.2138,136.3736,19711.0
2025-03-06 14:40:00,136.56,136.69,136.53,136.66,8170.0,136.3836,136.5134,136.3536,136.4834,8170.0
2025-03-06 14:45:00,136.67,137.06,136.67,136.96,11805.0,136.4934,136.8829,136.4934,136.7831,11805.0
2025-03-06 14:50:00,136.97,137.16,136.88,136.9,14213.0,136.793,136.9828,136.7032,136.7231,14213.0
2025-03-06 14:55:00,136.91,136.99,136.59,136.61,17227.0,136.7331,136.813,136.4135,136.4335,17227.0
2025-03-06 15:00:00,136.61,136.81,136.55,136.8,12543.0,136.4335,136.6333,136.3736,136.6233,12543.0
2025-03-06 15:05:00,136.81,136.95,136.76,136.88,23767.0,136.6333,136.7731,136.5833,136.7032,23767.0
2025-03-06 15:10:00,136.87,137.03,136.84,137.02,13334.0,136.6932,136.853,136.6632,136.843,13334.0
2025-03-06 15:15:00,137.0,137.05,136.84,137.0,17388.0,136.823,136.8729,136.6632,136.823,17388.0
2025-03-06 15:20:00,137.02,137.03,136.85,136.96,20162.0,136.843,136.853,136.6732,136.7831,20162.0
2025-03-06 15:25:00,136.97,137.22,136.94,137.18,15700.0,136.793,137.0427,136.7631,137.0028,15700.0
2025-03-06 15:30:00,137.21,137.37,137.15,137.15,21958.0,137.0327,137.1925,136.9728,136.9728,21958.0
2025-03-06 15:35:00,137.15,137.35,137.11,137.17,44874.0,136.9728,137.1726,136.9329,136.9928,44874.0
2025-03-06 15:40:00,137.19,137.27,137.15,137.24,56709.0,137.0128,137.0927,136.9728,137.0627,56709.0
2025-03-06 15:45:00,137.24,137.29,137.02,137.29,46003.0,137.0627,137.1126,136.843,137.1126,46003.0
2025-03-06 15:50:00,137.28,137.38,137.03,137.25,95194.0,137.1026,137.2025,136.853,137.0727,95194.0
2025-03-06 15:55:00,137.24,137.24,136.71,136.78,191507.0,137.0627,137.0627,136.5334,136.6033,191507.0
2025-03-07 09:30:00,136.19,137.68,136.0,137.53,33544.0,136.0141,137.5021,135.8243,137.3523,33544.0
2025-03-07 09:35:00,137.47,137.78,136.62,137.36,18507.0,137.2924,137.602,136.4435,137.1825,18507.0
2025-03-07 09:40:00,137.44,138.81,137.42,138.66,40742.0,137.2624,138.6307,137.2425,138.4809,40742.0
2025-03-07 09:45:00,138.64,138.96,138.51,138.82,22403.0,138.4609,138.7805,138.3311,138.6407,22403.0
2025-03-07 09:50:00,138.81,138.87,138.58,138.69,26965.0,138.6307,138.6906,138.401,138.5108,26965.0
2025-03-07 09:55:00,138.37,138.6,138.08,138.35,15671.0,138.1912,138.4209,137.9016,138.1713,15671.0
2025-03-07 10:00:00,138.31,138.78,138.09,138.78,12323.0,138.1313,138.6007,137.9116,138.6007,12323.0
2025-03-07 10:05:00,138.7,139.01,138.64,138.94,22517.0,138.5208,138.8304,138.4609,138.7605,22517.0
2025-03-07 10:10:00,138.99,139.0,138.62,138.94,12326.0,138.8104,138.8204,138.4409,138.7605,12326.0
2025-03-07 10:15:00,138.93,138.95,138.7,138.85,13227.0,138.7505,138.7705,138.5208,138.6706,13227.0
2025-03-07 10:20:00,138.89,139.26,138.85,139.24,11286.0,138.7106,139.0801,138.6706,139.0601,11286.0
2025-03-07 10:25:00,139.23,139.33,138.97,138.97,12632.0,139.0501,139.15,138.7905,138.7905,12632.0
2025-03-07 10:30:00,139.0,139.01,138.51,138.74,18959.0,138.8204,138.8304,138.3311,138.5608,18959.0
2025-03-07 10:35:00,138.65,138.82,138.64,138.74,14987.0,138.4709,138.6407,138.4609,138.5608,14987.0
2025-03-07 10:40:00,138.72,139.2,138.72,139.15,11980.0,138.5408,139.0202,138.5408,138.9702,11980.0
2025-03-07 10:45:00,139.13,139.78,139.09,139.68,21757.0,138.9503,139.5994,138.9103,139.4995,21757.0
2025-03-07 10:50:00,139.53,139.53,139.17,139.25,10235.0,139.3497,139.3497,138.9902,139.0701,10235.0
2025-03-07 10:55:00,139.27,139.4,139.12,139.36,16558.0,139.0901,139.2199,138.9403,139.18,16558.0
2025-03-07 11:00:00,139.33,139.57,139.27,139.34,9235.0,139.15,139.3897,139.0901,139.16,9235.0
2025-03-07 11:05:00,139.3,139.42,139.17,139.24,16641.0,139.12,139.2399,138.9902,139.0601,16641.0
2025-03-07 11:10:00,139.32,139.42,138.96,139.21,41149.0,139.14,139.2399,138.7805,139.0302,41149.0
2025-03-07 11:15:00,139.21,139.29,139.02,139.18,12974.0,139.0302,139.1101,138.8404,139.0002,12974.0
2025-03-07 11:20:00,139.18,139.23,139.05,139.12,10239.0,139.0002,139.0501,138.8704,138.9403,10239.0
2025-03-07 11:25:00,139.09,139.18,138.88,138.96,16118.0,138.9103,139.0002,138.7006,138.7805,16118.0
2025-03-07 11:30:00,139.0,139.1,138.71,139.02,24519.0,138.8204,138.9203,138.5308,138.8404,24519.0
2025-03-07 11:35:00,139.03,139.38,139.03,139.32,27165.0,138.8504,139.1999,138.8504,139.14,27165.0
2025-03-07 11:40:00,139.23,139.25,138.7,138.95,18555.0,139.0501,139.0701,138.5208,138.7705,18555.0
2025-03-07 11:45:00,138.86,139.13,138.79,139.13,18910.0,138.6806,138.9503,138.6107,138.9503,18910.0
2025-03-07 11:50:00,139.13,139.15,138.69,139.01,38895.0,138.9503,138.9702,138.5108,138.8304,38895.0
2025-03-07 11:55:00,138.96,139.1,138.72,138.91,22820.0,138.7805,138.9203,138.5408,138.7305,22820.0
2025-03-07 12:00:00,138.92,139.39,138.88,139.17,35391.0,138.7405,139.2099,138.7006,138.9902,35391.0
2025-03-07 12:05:00,139.15,139.15,138.76,138.84,11154.0,138.9702,138.9702,138.5807,138.6606,11154.0
2025-03-07 12:10:00,138.86,138.97,138.71,138.91,19237.0,138.6806,138.7905,138.5308,138.7305,19237.0
2025-03-07 12:15:00,138.91,139.21,138.9,138.97,17305.0,138.7305,139.0302,138.7206,138.7905,17305.0
2025-03-07 12:20:00,138.97,139.09,138.7,139.0,19764.0,138.7905,138.9103,138.5208,138.8204,19764.0
2025-03-07 12:25:00,139.0,139.37,139.0,139.37,14578.0,138.8204,139.1899,138.8204,139.1899,14578.0
2025-03-07 12:30:00,139.38,139.84,139.33,139.74,22094.0,139.1999,139.6593,139.15,139.5595,22094.0
2025-03-07 12:35:00,139.69,140.0,139.64,139.94,13442.0,139.5095,139.8191,139.4596,139.7592,13442.0
2025-03-07 12:40:00,139.93,140.03,139.66,139.78,82623.0,139.7492,139.8491,139.4796,139.5994,82623.0
2025-03-07 12:45:00,139.77,139.9,139.38,139.41,23168.0,139.5894,139.7193,139.1999,139.2299,23168.0
2025-03-07 12:50:00,139.37,139.48,139.25,139.44,10383.0,139.1899,139.2998,139.0701,139.2599,10383.0
2025-03-07 12:55:00,139.36,139.41,139.01,139.19,15600.0,139.18,139.2299,138.8304,139.0102,15600.0
2025-03-07 13:00:00,139.15,139.39,139.05,139.3,15304.0,138.9702,139.2099,138.8704,139.12,15304.0
2025-03-07 13:05:00,139.35,139.56,139.34,139.43,20696.0,139.17,139.3797,139.16,139.2499,20696.0
2025-03-07 13:10:00,139.41,139.54,139.31,139.45,25785.0,139.2299,139.3597,139.13,139.2698,25785.0
2025-03-07 13:15:00,139.45,139.47,139.17,139.25,35066.0,139.2698,139.2898,138.9902,139.0701,35066.0
2025-03-07 13:20:00,139.25,139.4,138.94,139.02,9283.0,139.0701,139.2199,138.7605,138.8404,9283.0
2025-03-07 13:25:00,139.05,139.12,138.93,139.03,29871.0,138.8704,138.9403,138.7505,138.8504,29871.0
2025-03-07 13:30:00,139.06,139.13,138.99,139.04,5429.0,138.8803,138.9503,138.8104,138.8604,5429.0
2025-03-07 13:35:00,139.06,139.35,139.05,139.31,11753.0,138.8803,139.17,138.8704,139.13,11753.0
2025-03-07 13:40:00,139.37,139.41,139.05,139.2,15471.0,139.1899,139.2299,138.8704,139.0202,15471.0
2025-03-07 13:45:00,139.23,139.32,139.2,139.24,9612.0,139.0501,139.14,139.0202,139.0601,9612.0
2025-03-07 13:50:00,139.26,139.36,139.14,139.28,12433.0,139.0801,139.18,138.9602,139.1001,12433.0
2025-03-07 13:55:00,139.28,139.4,139.23,139.36,23256.0,139.1001,139.2199,139.0501,139.18,23256.0
2025-03-07 14:00:00,139.39,139.75,139.39,139.58,12349.0,139.2099,139.5695,139.2099,139.3997,12349.0
2025-03-07 14:05:00,139.61,139.62,139.45,139.59,15188.0,139.4296,139.4396,139.2698,139.4097,15188.0
2025-03-07 14:10:00,139.58,139.66,139.49,139.54,13317.0,139.3997,139.4796,139.3098,139.3597,13317.0
2025-03-07 14:15:00,139.54,139.66,139.49,139.63,12517.0,139.3597,139.4796,139.3098,139.4496,12517.0
2025-03-07 14:20:00,139.64,139.66,139.3,139.36,20537.0,139.4596,139.4796,139.12,139.18,20537.0
2025-03-07 14:25:00,139.38,139.55,139.28,139.53,14342.0,139.1999,139.3697,139.1001,139.3497,14342.0
2025-03-07 14:30:00,139.53,139.66,139.48,139.56,12420.0,139.3497,139.4796,139.2998,139.3797,12420.0
2025-03-07 14:35:00,139.56,139.69,139.49,139.65,20590.0,139.3797,139.5095,139.3098,139.4696,20590.0
2025-03-07 14:40:00,139.72,139.72,139.45,139.45,11789.0,139.5395,139.5395,139.2698,139.2698,11789.0
2025-03-07 14:45:00,139.46,139.55,139.37,139.4,16576.0,139.2798,139.3697,139.1899,139.2199,16576.0
2025-03-07 14:50:00,139.4,139.59,139.39,139.47,17885.0,139.2199,139.4097,139.2099,139.2898,17885.0
2025-03-07 14:55:00,139.44,139.61,139.43,139.58,15093.0,139.2599,139.4296,139.2499,139.3997,15093.0
2025-03-07 15:00:00,139.58,139.73,139.53,139.67,28612.0,139.3997,139.5495,139.3497,139.4896,28612.0
2025-03-07 15:05:00,139.66,139.85,139.66,139.85,15070.0,139.4796,139.6693,139.4796,139.6693,15070.0
2025-03-07 15:10:00,139.81,139.91,139.77,139.86,19873.0,139.6294,139.7293,139.5894,139.6793,19873.0
2025-03-07 15:15:00,139.84,139.93,139.77,139.92,20133.0,139.6593,139.7492,139.5894,139.7392,20133.0
2025-03-07 15:20:00,139.92,139.93,139.77,139.84,18543.0,139.7392,139.7492,139.5894,139.6593,18543.0
2025-03-07 15:25:00,139.82,139.98,139.82,139.95,30277.0,139.6394,139.7992,139.6394,139.7692,30277.0
2025-03-07 15:30:00,139.94,140.01,139.86,139.97,30187.0,139.7592,139.8291,139.6793,139.7892,30187.0
2025-03-07 15:35:00,139.93,139.97,139.46,139.55,29000.0,139.7492,139.7892,139.2798,139.3697,29000.0
2025-03-07 15:40:00,139.51,139.89,139.44,139.85,33598.0,139.3298,139.7093,139.2599,139.6693,33598.0
2025-03-07 15:45:00,139.84,140.12,139.82,140.09,48354.0,139.6593,139.939,139.6394,139.909,48354.0
2025-03-07 15:50:00,140.05,140.15,139.79,140.15,70479.0,139.8691,139.9689,139.6094,139.9689,70479.0
2025-03-07 15:55:00,140.19,140.42,140.02,140.07,161514.0,140.0089,140.2386,139.8391,139.889,161514.0
2025-03-10 09:30:00,139.75,141.76,139.57,141.22,78144.0,139.5695,141.5769,139.3897,141.0376,78144.0
2025-03-10 09:35:00,141.29,141.65,141.0,141.39,30669.0,141.1075,141.467,140.8178,141.2073,30669.0
2025-03-10 09:40:00,141.39,141.87,141.29,141.85,35090.0,141.2073,141.6867,141.1075,141.6667,35090.0
2025-03-10 09:45:00,141.89,142.41,141.87,142.22,34907.0,141.7067,142.226,141.6867,142.0363,34907.0
2025-03-10 09:50:00,142.22,142.97,142.15,142.21,34951.0,142.0363,142.7853,141.9664,142.0263,34951.0
2025-03-10 09:55:00,142.23,142.44,142.01,142.25,21272.0,142.0463,142.256,141.8265,142.0662,21272.0
2025-03-10 10:00:00,142.22,142.42,141.96,142.33,29562.0,142.0363,142.236,141.7766,142.1461,29562.0
2025-03-10 10:05:00,142.34,142.59,142.24,142.46,33586.0,142.1561,142.4058,142.0562,142.276,33586.0
2025-03-10 10:10:00,142.46,142.56,141.99,142.39,50261.0,142.276,142.3758,141.8066,142.206,50261.0
2025-03-10 10:15:00,142.38,142.62,142.17,142.36,26979.0,142.1961,142.4357,141.9863,142.1761,26979.0
2025-03-10 10:20:00,142.41,142.77,142.39,142.68,21393.0,142.226,142.5856,142.206,142.4957,21393.0
2025-03-10 10:25:00,142.62,142.68,142.36,142.38,36337.0,142.4357,142.4957,142.1761,142.1961,36337.0
2025-03-10 10:30:00,142.45,142.5,142.13,142.27,30881.0,142.266,142.3159,141.9464,142.0862,30881.0
2025-03-10 10:35:00,142.21,142.21,142.04,142.08,27301.0,142.0263,142.0263,141.8565,141.8964,27301.0
2025-03-10 10:40:00,142.08,142.08,141.64,141.87,26284.0,141.8964,141.8964,141.457,141.6867,26284.0
2025-03-10 10:45:00,141.82,142.16,141.76,141.92,41877.0,141.6368,141.9763,141.5769,141.7367,41877.0
2025-03-10 10:50:00,141.91,142.53,141.68,142.53,21730.0,141.7267,142.3459,141.497,142.3459,21730.0
2025-03-10 10:55:00,142.54,142.78,142.31,142.78,20351.0,142.3559,142.5955,142.1261,142.5955,20351.0
2025-03-10 11:00:00,142.83,142.86,142.44,142.86,17948.0,142.6455,142.6754,142.256,142.6754,17948.0
2025-03-10 11:05:00,142.82,142.83,142.48,142.61,26423.0,142.6355,142.6455,142.2959,142.4258,26423.0
2025-03-10 11:10:00,142.62,142.64,142.34,142.64,20176.0,142.4357,142.4557,142.1561,142.4557,20176.0
2025-03-10 11:15:00,142.63,142.7,142.21,142.21,14812.0,142.4457,142.5156,142.0263,142.0263,14812.0
2025-03-10 11:20:00,142.19,142.44,142.13,142.31,10624.0,142.0063,142.256,141.9464,142.1261,10624.0
2025-03-10 11:25:00,142.29,142.4,142.03,142.14,14133.0,142.1062,142.216,141.8465,141.9564,14133.0
2025-03-10 11:30:00,142.17,142.21,141.77,141.77,10611.0,141.9863,142.0263,141.5868,141.5868,10611.0
2025-03-10 11:35:00,141.78,141.88,141.61,141.63,10689.0,141.5968,141.6967,141.4271,141.447,10689.0
2025-03-10 11:40:00,141.63,141.7,141.04,141.22,32057.0,141.447,141.5169,140.8578,141.0376,32057.0
2025-03-10 11:45:00,141.22,141.41,140.93,141.31,27992.0,141.0376,141.2273,140.7479,141.1274,27992.0
2025-03-10 11:50:00,141.39,141.59,141.27,141.5,11891.0,141.2073,141.4071,141.0875,141.3172,11891.0
2025-03-10 11:55:00,141.45,141.53,141.15,141.44,21490.0,141.2673,141.3472,140.9676,141.2573,21490.0
2025-03-10 12:00:00,141.45,141.53,141.33,141.42,13258.0,141.2673,141.3472,141.1474,141.2373,13258.0
2025-03-10 12:05:00,141.44,141.65,141.36,141.48,13822.0,141.2573,141.467,141.1774,141.2972,13822.0
2025-03-10 12:10:00,141.48,141.57,141.36,141.57,12849.0,141.2972,141.3871,141.1774,141.3871,12849.0
2025-03-10 12:15:00,141.55,141.55,141.16,141.16,12844.0,141.3671,141.3671,140.9776,140.9776,12844.0
2025-03-10 12:20:00,141.17,141.27,141.1,141.27,10974.0,140.9876,141.0875,140.9177,141.0875,10974.0
2025-03-10 12:25:00,141.28,141.44,141.24,141.38,19084.0,141.0975,141.2573,141.0575,141.1974,19084.0
2025-03-10 12:30:00,141.42,141.6,141.3,141.6,14560.0,141.2373,141.4171,141.1175,141.4171,14560.0
2025-03-10 12:35:00,141.59,141.59,141.27,141.37,15050.0,141.4071,141.4071,141.0875,141.1874,15050.0
2025-03-10 12:40:00,141.4,141.48,141.38,141.41,14215.0,141.2173,141.2972,141.1974,141.2273,14215.0
2025-03-10 12:45:00,141.42,141.75,141.41,141.63,12910.0,141.2373,141.5669,141.2273,141.447,12910.0
2025-03-10 12:50:00,141.62,141.77,141.58,141.67,17000.0,141.437,141.5868,141.3971,141.487,17000.0
2025-03-10 12:55:00,141.72,141.81,141.67,141.68,9316.0,141.5369,141.6268,141.487,141.497,9316.0
2025-03-10 13:00:00,141.64,141.67,141.44,141.47,11962.0,141.457,141.487,141.2573,141.2872,11962.0
2025-03-10 13:05:00,141.5,141.71,141.48,141.67,9783.0,141.3172,141.5269,141.2972,141.487,9783.0
2025-03-10 13:10:00,141.66,141.82,141.61,141.75,15599.0,141.477,141.6368,141.4271,141.5669,15599.0
2025-03-10 13:15:00,141.75,141.79,141.38,141.59,23041.0,141.5669,141.6068,141.1974,141.4071,23041.0
2025-03-10 13:20:00,141.57,141.71,141.35,141.68,31089.0,141.3871,141.5269,141.1674,141.497,31089.0
2025-03-10 13:25:00,141.69,141.76,141.61,141.66,20632.0,141.507,141.5769,141.4271,141.477,20632.0
2025-03-10 13:30:00,141.66,141.7,141.49,141.49,23110.0,141.477,141.5169,141.3072,141.3072,23110.0
2025-03-10 13:35:00,141.49,141.51,141.3,141.43,17964.0,141.3072,141.3272,141.1175,141.2473,17964.0
2025-03-10 13:40:00,141.44,141.46,141.08,141.09,14413.0,141.2573,141.2772,140.8977,140.9077,14413.0
2025-03-10 13:45:00,141.13,141.2,140.98,140.99,11451.0,140.9477,141.0176,140.7979,140.8079,11451.0
2025-03-10 13:50:00,140.99,141.06,140.79,141.06,16914.0,140.8079,140.8778,140.6081,140.8778,16914.0
2025-03-10 13:55:00,141.03,141.14,140.92,141.0,38086.0,140.8478,140.9577,140.7379,140.8178,38086.0
2025-03-10 14:00:00,141.01,141.12,140.91,140.96,38356.0,140.8278,140.9377,140.728,140.7779,38356.0
2025-03-10 14:05:00,140.96,141.0,140.9,140.99,21510.0,140.7779,140.8178,140.718,140.8079,21510.0
2025-03-10 14:10:00,140.99,141.21,140.98,141.0,22108.0,140.8079,141.0276,140.7979,140.8178,22108.0
2025-03-10 14:15:00,141.01,141.04,140.94,140.95,16556.0,140.8278,140.8578,140.7579,140.7679,16556.0
2025-03-10 14:20:00,140.96,141.02,140.89,141.0,14055.0,140.7779,140.8378,140.708,140.8178,14055.0
2025-03-10 14:25:00,141.01,141.02,140.64,140.71,21732.0,140.8278,140.8378,140.4583,140.5282,21732.0
2025-03-10 14:30:00,140.73,140.77,140.47,140.56,33616.0,140.5482,140.5881,140.2885,140.3784,33616.0
2025-03-10 14:35:00,140.55,140.55,140.22,140.29,18609.0,140.3684,140.3684,140.0388,140.1088,18609.0
2025-03-10 14:40:00,140.28,140.28,140.03,140.13,65656.0,140.0988,140.0988,139.8491,139.949,65656.0
2025-03-10 14:45:00,140.13,140.18,139.98,140.12,21181.0,139.949,139.9989,139.7992,139.939,21181.0
2025-03-10 14:50:00,140.13,140.14,139.78,139.8,15796.0,139.949,139.959,139.5994,139.6194,15796.0
2025-03-10 14:55:00,139.8,139.8,139.58,139.69,31243.0,139.6194,139.6194,139.3997,139.5095,31243.0
2025-03-10 15:00:00,139.75,139.87,139.71,139.76,28523.0,139.5695,139.6893,139.5295,139.5794,28523.0
2025-03-10 15:05:00,139.71,139.76,139.25,139.27,38314.0,139.5295,139.5794,139.0701,139.0901,38314.0
2025-03-10 15:10:00,139.25,139.7,139.22,139.7,19376.0,139.0701,139.5195,139.0401,139.5195,19376.0
2025-03-10 15:15:00,139.65,140.04,139.65,140.02,17331.0,139.4696,139.8591,139.4696,139.8391,17331.0
2025-03-10 15:20:00,140.0,140.19,139.85,140.19,21366.0,139.8191,140.0089,139.6693,140.0089,21366.0
2025-03-10 15:25:00,140.22,140.68,140.18,140.57,49820.0,140.0388,140.4983,139.9989,140.3884,49820.0
2025-03-10 15:30:00,140.6,141.03,140.6,140.9,48337.0,140.4184,140.8478,140.4184,140.718,48337.0
2025-03-10 15:35:00,140.9,140.92,140.43,140.58,40585.0,140.718,140.7379,140.2486,140.3984,40585.0
2025-03-10 15:40:00,140.56,140.81,140.53,140.57,46026.0,140.3784,140.6281,140.3484,140.3884,46026.0
2025-03-10 15:45:00,140.57,140.67,140.52,140.53,25207.0,140.3884,140.4883,140.3385,140.3484,25207.0
2025-03-10 15:50:00,140.54,140.86,140.22,140.49,103926.0,140.3584,140.678,140.0388,140.3085,103926.0
2025-03-10 15:55:00,140.36,140.61,140.0,140.49,286954.0,140.1787,140.4283,139.8191,140.3085,286954.0
2025-03-11 09:30:00,140.9,140.9,137.42,139.25,74993.0,140.718,140.718,137.2425,139.0701,74993.0
2025-03-11 09:35:00,139.11,139.38,138.48,138.9,14687.0,138.9303,139.1999,138.3011,138.7206,14687.0
2025-03-11 09:40:00,138.9,139.19,138.7,138.93,13267.0,138.7206,139.0102,138.5208,138.7505,13267.0
2025-03-11 09:45:00,138.9,138.95,138.18,138.25,22349.0,138.7206,138.7705,138.0015,138.0714,22349.0
2025-03-11 09:50:00,138.24,138.27,137.8,137.99,51630.0,138.0614,138.0914,137.622,137.8117,51630.0
2025-03-11 09:55:00,138.0,138.08,137.17,137.52,42612.0,137.8217,137.9016,136.9928,137.3423,42612.0
2025-03-11 10:00:00,137.41,137.76,136.9,137.11,35005.0,137.2325,137.582,136.7231,136.9329,35005.0
2025-03-11 10:05:00,137.15,137.41,137.07,137.3,13882.0,136.9728,137.2325,136.8929,137.1226,13882.0
2025-03-11 10:10:00,137.29,137.92,137.25,137.82,53490.0,137.1126,137.7418,137.0727,137.642,53490.0
2025-03-11 10:15:00,137.83,138.24,137.74,138.14,25373.0,137.6519,138.0614,137.5621,137.9615,25373.0
2025-03-11 10:20:00,138.14,138.3,137.96,138.26,14564.0,137.9615,138.1213,137.7818,138.0814,14564.0
2025-03-11 10:25:00,138.28,138.5,138.23,138.25,18378.0,138.1014,138.3211,138.0514,138.0714,18378.0
2025-03-11 10:30:00,138.32,138.52,138.24,138.39,14938.0,138.1413,138.341,138.0614,138.2112,14938.0
2025-03-11 10:35:00,138.39,138.65,138.23,138.37,15062.0,138.2112,138.4709,138.0514,138.1912,15062.0
2025-03-11 10:40:00,138.38,138.5,138.17,138.37,29014.0,138.2012,138.3211,137.9915,138.1912,29014.0
2025-03-11 10:45:00,138.42,138.88,138.42,138.85,10603.0,138.2412,138.7006,138.2412,138.6706,10603.0
2025-03-11 10:50:00,138.87,138.99,138.71,138.98,24253.0,138.6906,138.8104,138.5308,138.8005,24253.0
2025-03-11 10:55:00,138.96,138.98,138.37,138.42,27632.0,138.7805,138.8005,138.1912,138.2412,27632.0
2025-03-11 11:00:00,138.46,138.6,138.25,138.3,13308.0,138.2811,138.4209,138.0714,138.1213,13308.0
2025-03-11 11:05:00,138.27,138.87,138.27,138.87,11354.0,138.0914,138.6906,138.0914,138.6906,11354.0
2025-03-11 11:10:00,138.8,138.9,138.59,138.7,7419.0,138.6207,138.7206,138.411,138.5208,7419.0
2025-03-11 11:15:00,138.71,139.03,138.71,138.95,8382.0,138.5308,138.8504,138.5308,138.7705,8382.0
2025-03-11 11:20:00,138.99,139.07,138.26,138.3,12567.0,138.8104,138.8903,138.0814,138.1213,12567.0
2025-03-11 11:25:00,138.34,138.43,138.22,138.22,11562.0,138.1613,138.2512,138.0414,138.0414,11562.0
2025-03-11 11:30:00,138.26,138.43,138.24,138.4,15547.0,138.0814,138.2512,138.0614,138.2212,15547.0
2025-03-11 11:35:00,138.4,138.5,138.25,138.5,10063.0,138.2212,138.3211,138.0714,138.3211,10063.0
2025-03-11 11:40:00,138.5,138.68,138.43,138.44,6463.0,138.3211,138.5008,138.2512,138.2611,6463.0
2025-03-11 11:45:00,138.44,138.47,138.25,138.42,6555.0,138.2611,138.2911,138.0714,138.2412,6555.0
2025-03-11 11:50:00,138.41,138.46,138.28,138.46,6633.0,138.2312,138.2811,138.1014,138.2811,6633.0
2025-03-11 11:55:00,138.44,138.48,138.21,138.29,23849.0,138.2611,138.3011,138.0314,138.1113,23849.0
2025-03-11 12:00:00,138.27,138.46,138.25,138.35,9172.0,138.0914,138.2811,138.0714,138.1713,9172.0
2025-03-11 12:05:00,138.34,138.49,138.26,138.38,6214.0,138.1613,138.3111,138.0814,138.2012,6214.0
2025-03-11 12:10:00,138.37,138.43,138.23,138.25,6321.0,138.1912,138.2512,138.0514,138.0714,6321.0
2025-03-11 12:15:00,138.28,138.45,138.25,138.45,18701.0,138.1014,138.2711,138.0714,138.2711,18701.0
2025-03-11 12:20:00,138.44,138.7,138.4,138.64,6538.0,138.2611,138.5208,138.2212,138.4609,6538.0
2025-03-11 12:25:00,138.63,138.64,138.43,138.45,9148.0,138.4509,138.4609,138.2512,138.2711,9148.0
2025-03-11 12:30:00,138.46,138.68,138.37,138.68,11874.0,138.2811,138.5008,138.1912,138.5008,11874.0
2025-03-11 12:35:00,138.66,138.71,138.32,138.32,9171.0,138.4809,138.5308,138.1413,138.1413,9171.0
2025-03-11 12:40:00,138.36,138.57,138.32,138.38,8478.0,138.1813,138.391,138.1413,138.2012,8478.0
2025-03-11 12:45:00,138.39,138.46,138.29,138.46,5183.0,138.2112,138.2811,138.1113,138.2811,5183.0
2025-03-11 12:50:00,138.45,138.45,138.23,138.28,5980.0,138.2711,138.2711,138.0514,138.1014,5980.0
2025-03-11 12:55:00,138.3,138.36,138.23,138.25,10454.0,138.1213,138.1813,138.0514,138.0714,10454.0
2025-03-11 13:00:00,138.24,138.32,138.15,138.32,15493.0,138.0614,138.1413,137.9715,138.1413,15493.0
2025-03-11 13:05:00,138.34,138.37,138.17,138.27,34023.0,138.1613,138.1912,137.9915,138.0914,34023.0
2025-03-11 13:10:00,138.28,138.45,138.23,138.41,10098.0,138.1014,138.2711,138.0514,138.2312,10098.0
2025-03-11 13:15:00,138.34,138.55,138.34,138.42,5977.0,138.1613,138.371,138.1613,138.2412,5977.0
2025-03-11 13:20:00,138.44,138.62,138.43,138.61,12189.0,138.2611,138.4409,138.2512,138.4309,12189.0
2025-03-11 13:25:00,138.59,138.61,138.43,138.48,11566.0,138.411,138.4309,138.2512,138.3011,11566.0
2025-03-11 13:30:00,138.45,138.63,138.41,138.58,28027.0,138.2711,138.4509,138.2312,138.401,28027.0
2025-03-11 13:35:00,138.62,138.75,138.58,138.75,8917.0,138.4409,138.5707,138.401,138.5707,8917.0
2025-03-11 13:40:00,138.73,138.76,138.61,138.73,7538.0,138.5508,138.5807,138.4309,138.5508,7538.0
2025-03-11 13:45:00,138.75,139.09,138.71,139.04,8393.0,138.5707,138.9103,138.5308,138.8604,8393.0
2025-03-11 13:50:00,138.9,138.99,138.84,138.85,7063.0,138.7206,138.8104,138.6606,138.6706,7063.0
2025-03-11 13:55:00,138.92,138.92,138.42,138.66,12305.0,138.7405,138.7405,138.2412,138.4809,12305.0
2025-03-11 14:00:00,138.72,139.06,138.72,138.99,6845.0,138.5408,138.8803,138.5408,138.8104,6845.0
2025-03-11 14:05:00,138.99,139.0,138.85,138.85,7460.0,138.8104,138.8204,138.6706,138.6706,7460.0
2025-03-11 14:10:00,138.87,138.99,138.74,138.83,9316.0,138.6906,138.8104,138.5608,138.6506,9316.0
2025-03-11 14:15:00,138.84,138.92,138.72,138.86,10738.0,138.6606,138.7405,138.5408,138.6806,10738.0
2025-03-11 14:20:00,138.9,139.11,138.86,139.02,10205.0,138.7206,138.9303,138.6806,138.8404,10205.0
2025-03-11 14:25:00,139.0,139.09,138.86,138.94,16307.0,138.8204,138.9103,138.6806,138.7605,16307.0
2025-03-11 14:30:00,138.91,139.04,138.82,138.92,12506.0,138.7305,138.8604,138.6407,138.7405,12506.0
2025-03-11 14:35:00,138.94,139.14,138.88,139.11,9442.0,138.7605,138.9602,138.7006,138.9303,9442.0
2025-03-11 14:40:00,139.11,139.42,139.11,139.29,12347.0,138.9303,139.2399,138.9303,139.1101,12347.0
2025-03-11 14:45:00,139.28,139.51,139.28,139.5,7060.0,139.1001,139.3298,139.1001,139.3198,7060.0
2025-03-11 14:50:00,139.48,139.51,139.15,139.35,12868.0,139.2998,139.3298,138.9702,139.17,12868.0
2025-03-11 14:55:00,139.31,139.44,139.22,139.39,9561.0,139.13,139.2599,139.0401,139.2099,9561.0
2025-03-11 15:00:00,139.35,139.42,139.17,139.31,11638.0,139.17,139.2399,138.9902,139.13,11638.0
2025-03-11 15:05:00,139.29,139.39,139.15,139.25,15592.0,139.1101,139.2099,138.9702,139.0701,15592.0
2025-03-11 15:10:00,139.24,139.26,138.96,139.06,19139.0,139.0601,139.0801,138.7805,138.8803,19139.0
2025-03-11 15:15:00,139.06,139.07,138.9,138.94,24355.0,138.8803,138.8903,138.7206,138.7605,24355.0
2025-03-11 15:20:00,138.96,138.97,138.54,138.54,26955.0,138.7805,138.7905,138.361,138.361,26955.0
2025-03-11 15:25:00,138.52,138.95,138.5,138.79,30095.0,138.341,138.7705,138.3211,138.6107,30095.0
2025-03-11 15:30:00,138.8,138.91,138.75,138.81,25641.0,138.6207,138.7305,138.5707,138.6307,25641.0
2025-03-11 15:35:00,138.85,138.9,138.61,138.64,18795.0,138.6706,138.7206,138.4309,138.4609,18795.0
2025-03-11 15:40:00,138.64,138.68,138.4,138.51,47157.0,138.4609,138.5008,138.2212,138.3311,47157.0
2025-03-11 15:45:00,138.52,138.52,138.25,138.44,28273.0,138.341,138.341,138.0714,138.2611,28273.0
2025-03-11 15:50:00,138.44,138.46,137.96,138.07,285420.0,138.2611,138.2811,137.7818,137.8916,285420.0
2025-03-11 15:55:00,138.07,138.43,137.77,137.86,186542.0,137.8916,138.2512,137.592,137.6819,186542.0
2025-03-12 09:30:00,137.19,138.15,137.0,137.92,49888.0,137.0128,137.9715,136.823,137.7418,49888.0
2025-03-12 09:35:00,137.89,137.89,137.15,137.48,26673.0,137.7119,137.7119,136.9728,137.3024,26673.0
2025-03-12 09:40:00,137.54,137.65,137.23,137.65,26986.0,137.3623,137.4722,137.0527,137.4722,26986.0
2025-03-12 09:45:00,137.67,137.81,137.31,137.54,16406.0,137.4921,137.632,137.1326,137.3623,16406.0
2025-03-12 09:50:00,137.53,137.56,137.1,137.32,27695.0,137.3523,137.3823,136.9229,137.1426,27695.0
2025-03-12 09:55:00,137.32,137.37,136.99,137.22,20956.0,137.1426,137.1925,136.813,137.0427,20956.0
2025-03-12 10:00:00,137.22,137.22,136.73,136.83,26785.0,137.0427,137.0427,136.5534,136.6532,26785.0
2025-03-12 10:05:00,136.83,137.3,136.83,137.3,26572.0,136.6532,137.1226,136.6532,137.1226,26572.0
2025-03-12 10:10:00,137.29,137.38,137.03,137.33,20134.0,137.1126,137.2025,136.853,137.1526,20134.0
2025-03-12 10:15:00,137.33,137.48,137.18,137.44,23300.0,137.1526,137.3024,137.0028,137.2624,23300.0
2025-03-12 10:20:00,137.48,137.53,137.16,137.26,21304.0,137.3024,137.3523,136.9828,137.0827,21304.0
2025-03-12 10:25:00,137.32,137.58,137.31,137.39,24122.0,137.1426,137.4023,137.1326,137.2125,24122.0
2025-03-12 10:30:00,137.39,137.39,137.09,137.09,26436.0,137.2125,137.2125,136.9129,136.9129,26436.0
2025-03-12 10:35:00,137.11,137.23,136.99,137.09,21180.0,136.9329,137.0527,136.813,136.9129,21180.0
2025-03-12 10:40:00,137.07,137.18,136.97,137.09,12757.0,136.8929,137.0028,136.793,136.9129,12757.0
2025-03-12 10:45:00,137.07,137.11,136.66,136.77,16834.0,136.8929,136.9329,136.4834,136.5933,16834.0
2025-03-12 10:50:00,136.79,136.83,136.7,136.79,15106.0,136.6133,136.6532,136.5234,136.6133,15106.0
2025-03-12 10:55:00,136.77,136.79,136.44,136.5,12630.0,136.5933,136.6133,136.2637,136.3237,12630.0
2025-03-12 11:00:00,136.52,136.64,136.47,136.64,17240.0,136.3436,136.4635,136.2937,136.4635,17240.0
2025-03-12 11:05:00,136.65,136.66,136.42,136.64,11279.0,136.4735,136.4834,136.2438,136.4635,11279.0
2025-03-12 11:10:00,136.66,136.66,136.42,136.47,9475.0,136.4834,136.4834,136.2438,136.2937,9475.0
2025-03-12 11:15:00,136.46,136.54,136.23,136.34,23402.0,136.2837,136.3636,136.054,136.1639,23402.0
2025-03-12 11:20:00,136.31,136.58,136.29,136.56,8152.0,136.1339,136.4036,136.1139,136.3836,8152.0
2025-03-12 11:25:00,136.56,136.67,136.5,136.57,10005.0,136.3836,136.4934,136.3237,136.3936,10005.0
2025-03-12 11:30:00,136.59,136.66,136.47,136.57,8744.0,136.4135,136.4834,136.2937,136.3936,8744.0
2025-03-12 11:35:00,136.56,136.62,136.44,136.6,17399.0,136.3836,136.4435,136.2637,136.4235,17399.0
2025-03-12 11:40:00,136.57,136.69,136.54,136.68,10853.0,136.3936,136.5134,136.3636,136.5034,10853.0
2025-03-12 11:45:00,136.69,137.03,136.66,136.96,18295.0,136.5134,136.853,136.4834,136.7831,18295.0
2025-03-12 11:50:00,136.95,136.95,136.75,136.83,7467.0,136.7731,136.7731,136.5733,136.6532,7467.0
2025-03-12 11:55:00,136.83,136.89,136.61,136.84,21234.0,136.6532,136.7132,136.4335,136.6632,21234.0
2025-03-12 12:00:00,136.86,137.02,136.81,136.86,6096.0,136.6832,136.843,136.6333,136.6832,6096.0
2025-03-12 12:05:00,136.87,136.87,136.66,136.71,9500.0,136.6932,136.6932,136.4834,136.5334,9500.0
2025-03-12 12:10:00,136.66,136.73,136.46,136.5,11539.0,136.4834,136.5534,136.2837,136.3237,11539.0
2025-03-12 12:15:00,136.5,136.54,136.34,136.37,15230.0,136.3237,136.3636,136.1639,136.1938,15230.0
2025-03-12 12:20:00,136.36,136.58,136.36,136.55,9202.0,136.1838,136.4036,136.1838,136.3736,9202.0
2025-03-12 12:25:00,136.53,136.68,136.5,136.59,10549.0,136.3536,136.5034,136.3237,136.4135,10549.0
2025-03-12 12:30:00,136.57,136.73,136.54,136.71,11771.0,136.3936,136.5534,136.3636,136.5334,11771.0
2025-03-12 12:35:00,136.7,136.7,136.4,136.41,12051.0,136.5234,136.5234,136.2238,136.2338,12051.0
2025-03-12 12:40:00,136.41,136.43,136.01,136.07,15782.0,136.2338,136.2537,135.8343,135.8942,15782.0
2025-03-12 12:45:00,136.11,136.16,135.88,136.13,10426.0,135.9342,135.9841,135.7045,135.9541,10426.0
2025-03-12 12:50:00,136.16,136.33,136.09,136.2,8114.0,135.9841,136.1539,135.9142,136.024,8114.0
2025-03-12 12:55:00,136.23,136.27,135.94,135.94,9414.0,136.054,136.094,135.7644,135.7644,9414.0
2025-03-12 13:00:00,135.94,136.03,135.82,135.92,8610.0,135.7644,135.8543,135.6445,135.7444,8610.0
2025-03-12 13:05:00,135.9,135.99,135.8,135.97,12638.0,135.7244,135.8143,135.6246,135.7943,12638.0
2025-03-12 13:10:00,135.95,136.11,135.9,136.11,9942.0,135.7744,135.9342,135.7244,135.9342,9942.0
2025-03-12 13:15:00,136.08,136.09,136.01,136.06,6421.0,135.9042,135.9142,135.8343,135.8842,6421.0
2025-03-12 13:20:00,136.04,136.29,136.04,136.22,5285.0,135.8642,136.1139,135.8642,136.044,5285.0
2025-03-12 13:25:00,136.22,136.28,136.1,136.28,7487.0,136.044,136.1039,135.9242,136.1039,7487.0
2025-03-12 13:30:00,136.27,136.31,136.08,136.14,11033.0,136.094,136.1339,135.9042,135.9641,11033.0
2025-03-12 13:35:00,136.17,136.24,136.1,136.1,9071.0,135.9941,136.064,135.9242,135.9242,9071.0
2025-03-12 13:40:00,136.15,136.27,136.06,136.13,7084.0,135.9741,136.094,135.8842,135.9541,7084.0
2025-03-12 13:45:00,136.15,136.28,135.97,135.97,6381.0,135.9741,136.1039,135.7943,135.7943,6381.0
2025-03-12 13:50:00,136.01,136.08,135.93,135.93,9408.0,135.8343,135.9042,135.7544,135.7544,9408.0
2025-03-12 13:55:00,135.93,135.96,135.73,135.84,12710.0,135.7544,135.7844,135.5547,135.6645,12710.0
2025-03-12 14:00:00,135.83,135.97,135.8,135.97,14815.0,135.6545,135.7943,135.6246,135.7943,14815.0
2025-03-12 14:05:00,135.96,136.09,135.85,136.09,14873.0,135.7844,135.9142,135.6745,135.9142,14873.0
2025-03-12 14:10:00,136.1,136.23,136.09,136.22,12593.0,135.9242,136.054,135.9142,136.044,12593.0
2025-03-12 14:15:00,136.22,136.34,136.17,136.26,15943.0,136.044,136.1639,135.9941,136.084,15943.0
2025-03-12 14:20:00,136.26,136.37,136.24,136.33,21677.0,136.084,136.1938,136.064,136.1539,21677.0
2025-03-12 14:25:00,136.34,136.53,136.32,136.51,7137.0,136.1639,136.3536,136.1439,136.3336,7137.0
2025-03-12 14:30:00,136.52,136.54,136.43,136.54,20704.0,136.3436,136.3636,136.2537,136.3636,20704.0
2025-03-12 14:35:00,136.53,136.64,136.52,136.58,16772.0,136.3536,136.4635,136.3436,136.4036,16772.0
2025-03-12 14:40:00,136.6,136.85,136.57,136.8,37047.0,136.4235,136.6732,136.3936,136.6233,37047.0
2025-03-12 14:45:00,136.79,137.0,136.71,136.81,32940.0,136.6133,136.823,136.5334,136.6333,32940.0
2025-03-12 14:50:00,136.81,136.88,136.65,136.74,16130.0,136.6333,136.7032,136.4735,136.5633,16130.0
2025-03-12 14:55:00,136.74,136.89,136.64,136.84,14048.0,136.5633,136.7132,136.4635,136.6632,14048.0
2025-03-12 15:00:00,136.84,136.84,136.59,136.72,11444.0,136.6632,136.6632,136.4135,136.5434,11444.0
2025-03-12 15:05:00,136.71,136.76,136.64,136.67,13318.0,136.5334,136.5833,136.4635,136.4934,13318.0
2025-03-12 15:10:00,136.65,136.8,136.63,136.74,12780.0,136.4735,136.6233,136.4535,136.5633,12780.0
2025-03-12 15:15:00,136.73,136.8,136.62,136.8,18395.0,136.5534,136.6233,136.4435,136.6233,18395.0
2025-03-12 15:20:00,136.8,136.82,136.48,136.52,17012.0,136.6233,136.6432,136.3037,136.3436,17012.0
2025-03-12 15:25:00,136.51,136.52,136.36,136.4,22988.0,136.3336,136.3436,136.1838,136.2238,22988.0
2025-03-12 15:30:00,136.44,136.5,136.3,136.31,22311.0,136.2637,136.3237,136.1239,136.1339,22311.0
2025-03-12 15:35:00,136.29,136.29,136.09,136.26,28890.0,136.1139,136.1139,135.9142,136.084,28890.0
2025-03-12 15:40:00,136.26,136.5,136.23,136.49,25182.0,136.084,136.3237,136.054,136.3137,25182.0
2025-03-12 15:45:00,136.5,136.5,136.1,136.41,49762.0,136.3237,136.3237,135.9242,136.2338,49762.0
2025-03-12 15:50:00,136.39,136.39,135.95,136.08,65111.0,136.2138,136.2138,135.7744,135.9042,65111.0
2025-03-12 15:55:00,136.13,136.32,136.11,136.12,150546.0,135.9541,136.1439,135.9342,135.9441,150546.0
2025-03-13 09:30:00,135.62,137.54,135.23,137.5,29022.0,135.4448,137.3623,135.0553,137.3224,29022.0
2025-03-13 09:35:00,137.58,137.75,136.86,137.69,17140.0,137.4023,137.572,136.6832,137.5121,17140.0
2025-03-13 09:40:00,137.79,137.79,137.19,137.32,14396.0,137.612,137.612,137.0128,137.1426,14396.0
2025-03-13 09:45:00,137.29,137.81,137.16,137.67,12662.0,137.1126,137.632,136.9828,137.4921,12662.0
2025-03-13 09:50:00,137.67,137.93,137.32,137.88,20128.0,137.4921,137.7518,137.1426,137.7019,20128.0
2025-03-13 09:55:00,137.87,138.01,137.72,137.91,19647.0,137.6919,137.8317,137.5421,137.7318,19647.0
2025-03-13 10:00:00,137.9,137.91,137.38,137.57,24542.0,137.7218,137.7318,137.2025,137.3923,24542.0
2025-03-13 10:05:00,137.53,137.86,137.47,137.48,15318.0,137.3523,137.6819,137.2924,137.3024,15318.0
2025-03-13 10:10:00,137.5,137.6,137.26,137.52,18008.0,137.3224,137.4222,137.0827,137.3423,18008.0
2025-03-13 10:15:00,137.53,137.68,137.43,137.55,14262.0,137.3523,137.5021,137.2525,137.3723,14262.0
2025-03-13 10:20:00,137.51,137.56,137.1,137.38,12702.0,137.3324,137.3823,136.9229,137.2025,12702.0
2025-03-13 10:25:00,137.46,137.56,137.22,137.25,9632.0,137.2824,137.3823,137.0427,137.0727,9632.0
2025-03-13 10:30:00,137.25,137.43,137.16,137.23,12942.0,137.0727,137.2525,136.9828,137.0527,12942.0
2025-03-13 10:35:00,137.28,137.3,136.96,137.21,27402.0,137.1026,137.1226,136.7831,137.0327,27402.0
2025-03-13 10:40:00,137.21,137.46,137.18,137.43,7242.0,137.0327,137.2824,137.0028,137.2525,7242.0
2025-03-13 10:45:00,137.37,137.43,137.16,137.23,11077.0,137.1925,137.2525,136.9828,137.0527,11077.0
2025-03-13 10:50:00,137.22,137.25,137.0,137.03,6861.0,137.0427,137.0727,136.823,136.853,6861.0
2025-03-13 10:55:00,137.03,137.04,136.86,136.95,17239.0,136.853,136.863,136.6832,136.7731,17239.0
2025-03-13 11:00:00,137.01,137.26,136.98,137.24,15068.0,136.833,137.0827,136.803,137.0627,15068.0
2025-03-13 11:05:00,137.24,137.27,136.85,136.89,18134.0,137.0627,137.0927,136.6732,136.7132,18134.0
2025-03-13 11:10:00,136.89,137.13,136.81,137.13,19382.0,136.7132,136.9528,136.6333,136.9528,19382.0
2025-03-13 11:15:00,137.09,137.09,136.95,136.98,10860.0,136.9129,136.9129,136.7731,136.803,10860.0
2025-03-13 11:20:00,136.98,137.03,136.8,136.9,10692.0,136.803,136.853,136.6233,136.7231,10692.0
2025-03-13 11:25:00,136.94,137.03,136.74,137.03,14890.0,136.7631,136.853,136.5633,136.853,14890.0
2025-03-13 11:30:00,137.05,137.07,136.86,136.89,8052.0,136.8729,136.8929,136.6832,136.7132,8052.0
2025-03-13 11:35:00,136.89,136.89,136.6,136.75,9373.0,136.7132,136.7132,136.4235,136.5733,9373.0
2025-03-13 11:40:00,136.73,136.9,136.64,136.86,14227.0,136.5534,136.7231,136.4635,136.6832,14227.0
2025-03-13 11:45:00,136.78,136.83,136.64,136.77,10848.0,136.6033,136.6532,136.4635,136.5933,10848.0
2025-03-13 11:50:00,136.75,136.8,136.57,136.59,14791.0,136.5733,136.6233,136.3936,136.4135,14791.0
2025-03-13 11:55:00,136.59,136.79,136.46,136.7,12958.0,136.4135,136.6133,136.2837,136.5234,12958.0
2025-03-13 12:00:00,136.76,136.76,136.61,136.67,9307.0,136.5833,136.5833,136.4335,136.4934,9307.0
2025-03-13 12:05:00,136.69,136.98,136.48,136.98,8755.0,136.5134,136.803,136.3037,136.803,8755.0
2025-03-13 12:10:00,136.99,136.99,136.7,136.7,5152.0,136.813,136.813,136.5234,136.5234,5152.0
2025-03-13 12:15:00,136.69,136.76,136.59,136.75,8281.0,136.5134,136.5833,136.4135,136.5733,8281.0
2025-03-13 12:20:00,136.75,136.81,136.62,136.67,9514.0,136.5733,136.6333,136.4435,136.4934,9514.0
2025-03-13 12:25:00,136.65,136.67,136.47,136.52,9787.0,136.4735,136.4934,136.2937,136.3436,9787.0
2025-03-13 12:30:00,136.48,136.7,136.46,136.67,7132.0,136.3037,136.5234,136.2837,136.4934,7132.0
2025-03-13 12:35:00,136.67,136.72,136.56,136.72,10261.0,136.4934,136.5434,136.3836,136.5434,10261.0
2025-03-13 12:40:00,136.72,136.86,136.59,136.59,10122.0,136.5434,136.6832,136.4135,136.4135,10122.0
2025-03-13 12:45:00,136.63,136.69,136.35,136.45,11096.0,136.4535,136.5134,136.1738,136.2737,11096.0
2025-03-13 12:50:00,136.51,136.54,136.36,136.4,8001.0,136.3336,136.3636,136.1838,136.2238,8001.0
2025-03-13 12:55:00,136.41,136.54,136.35,136.45,4441.0,136.2338,136.3636,136.1738,136.2737,4441.0
2025-03-13 13:00:00,136.49,136.72,136.41,136.7,11486.0,136.3137,136.5434,136.2338,136.5234,11486.0
2025-03-13 13:05:00,136.72,136.77,136.54,136.59,7821.0,136.5434,136.5933,136.3636,136.4135,7821.0
2025-03-13 13:10:00,136.58,136.61,136.43,136.45,8310.0,136.4036,136.4335,136.2537,136.2737,8310.0
2025-03-13 13:15:00,136.46,136.46,136.26,136.38,11051.0,136.2837,136.2837,136.084,136.2038,11051.0
2025-03-13 13:20:00,136.37,136.49,136.37,136.43,9676.0,136.1938,136.3137,136.1938,136.2537,9676.0
2025-03-13 13:25:00,136.43,136.52,136.41,136.43,16002.0,136.2537,136.3436,136.2338,136.2537,16002.0
2025-03-13 13:30:00,136.43,136.46,136.29,136.32,11366.0,136.2537,136.2837,136.1139,136.1439,11366.0
2025-03-13 13:35:00,136.33,136.43,136.3,136.33,15329.0,136.1539,136.2537,136.1239,136.1539,15329.0
2025-03-13 13:40:00,136.33,136.56,136.31,136.53,18729.0,136.1539,136.3836,136.1339,136.3536,18729.0
2025-03-13 13:45:00,136.53,136.56,136.47,136.51,13251.0,136.3536,136.3836,136.2937,136.3336,13251.0
2025-03-13 13:50:00,136.53,136.74,136.51,136.74,14621.0,136.3536,136.5633,136.3336,136.5633,14621.0
2025-03-13 13:55:00,136.77,136.95,136.73,136.91,22119.0,136.5933,136.7731,136.5534,136.7331,22119.0
2025-03-13 14:00:00,136.91,137.33,136.89,137.16,17731.0,136.7331,137.1526,136.7132,136.9828,17731.0
2025-03-13 14:05:00,137.15,137.26,136.98,137.11,15553.0,136.9728,137.0827,136.803,136.9329,15553.0
2025-03-13 14:10:00,137.13,137.5,137.08,137.44,26409.0,136.9528,137.3224,136.9029,137.2624,26409.0
2025-03-13 14:15:00,137.44,137.44,137.29,137.35,15094.0,137.2624,137.2624,137.1126,137.1726,15094.0
2025-03-13 14:20:00,137.36,137.56,137.32,137.45,15621.0,137.1825,137.3823,137.1426,137.2724,15621.0
2025-03-13 14:25:00,137.45,137.52,137.41,137.44,18734.0,137.2724,137.3423,137.2325,137.2624,18734.0
2025-03-13 14:30:00,137.46,137.56,137.35,137.36,19731.0,137.2824,137.3823,137.1726,137.1825,19731.0
2025-03-13 14:35:00,137.35,137.59,137.34,137.58,14558.0,137.1726,137.4122,137.1626,137.4023,14558.0
2025-03-13 14:40:00,137.56,137.68,137.52,137.62,16530.0,137.3823,137.5021,137.3423,137.4422,16530.0
2025-03-13 14:45:00,137.62,137.68,137.5,137.5,10023.0,137.4422,137.5021,137.3224,137.3224,10023.0
2025-03-13 14:50:00,137.51,137.55,137.47,137.55,13421.0,137.3324,137.3723,137.2924,137.3723,13421.0
2025-03-13 14:55:00,137.53,137.89,137.45,137.84,28299.0,137.3523,137.7119,137.2724,137.6619,28299.0
2025-03-13 15:00:00,137.83,138.18,137.68,137.81,164425.0,137.6519,138.0015,137.5021,137.632,164425.0
2025-03-13 15:05:00,137.78,137.92,137.7,137.86,26030.0,137.602,137.7418,137.5221,137.6819,26030.0
2025-03-13 15:10:00,137.82,138.09,137.82,138.08,14242.0,137.642,137.9116,137.642,137.9016,14242.0
2025-03-13 15:15:00,138.08,138.26,138.05,138.18,19997.0,137.9016,138.0814,137.8717,138.0015,19997.0
2025-03-13 15:20:00,138.18,138.18,137.88,138.08,16466.0,138.0015,138.0015,137.7019,137.9016,16466.0
2025-03-13 15:25:00,138.08,138.08,137.86,137.98,39461.0,137.9016,137.9016,137.6819,137.8017,39461.0
2025-03-13 15:30:00,137.94,138.01,137.82,137.83,42417.0,137.7618,137.8317,137.642,137.6519,42417.0
2025-03-13 15:35:00,137.83,137.85,137.61,137.69,19510.0,137.6519,137.6719,137.4322,137.5121,19510.0
2025-03-13 15:40:00,137.69,137.82,137.67,137.72,13202.0,137.5121,137.642,137.4921,137.5421,13202.0
2025-03-13 15:45:00,137.72,137.77,137.5,137.53,30716.0,137.5421,137.592,137.3224,137.3523,30716.0
2025-03-13 15:50:00,137.5,137.69,137.29,137.53,72345.0,137.3224,137.5121,137.1126,137.3523,72345.0
2025-03-13 15:55:00,137.57,137.91,137.57,137.74,132050.0,137.3923,137.7318,137.3923,137.5621,132050.0
2025-03-14 09:30:00,138.15,139.05,137.87,138.53,36071.0,137.9715,138.8704,137.6919,138.351,36071.0
2025-03-14 09:35:00,138.38,138.67,138.31,138.34,16394.0,138.2012,138.4909,138.1313,138.1613,16394.0
2025-03-14 09:40:00,138.37,138.69,138.15,138.54,21389.0,138.1912,138.5108,137.9715,138.361,21389.0
2025-03-14 09:45:00,138.61,138.93,138.45,138.89,14282.0,138.4309,138.7505,138.2711,138.7106,14282.0
2025-03-14 09:50:00,138.93,139.13,138.73,139.12,12280.0,138.7505,138.9503,138.5508,138.9403,12280.0
2025-03-14 09:55:00,139.0,139.05,138.83,138.92,9184.0,138.8204,138.8704,138.6506,138.7405,9184.0
2025-03-14 10:00:00,138.82,138.91,138.1,138.82,29680.0,138.6407,138.7305,137.9216,138.6407,29680.0
2025-03-14 10:05:00,138.82,139.04,138.59,138.66,16332.0,138.6407,138.8604,138.411,138.4809,16332.0
2025-03-14 10:10:00,138.65,138.82,138.46,138.53,12264.0,138.4709,138.6407,138.2811,138.351,12264.0
2025-03-14 10:15:00,138.5,138.56,138.32,138.56,16158.0,138.3211,138.381,138.1413,138.381,16158.0
2025-03-14 10:20:00,138.56,138.66,138.45,138.62,15058.0,138.381,138.4809,138.2711,138.4409,15058.0
2025-03-14 10:25:00,138.63,138.7,138.55,138.67,13995.0,138.4509,138.5208,138.371,138.4909,13995.0
2025-03-14 10:30:00,138.67,138.79,138.55,138.74,19955.0,138.4909,138.6107,138.371,138.5608,19955.0
2025-03-14 10:35:00,138.71,138.84,138.54,138.81,15141.0,138.5308,138.6606,138.361,138.6307,15141.0
2025-03-14 10:40:00,138.81,138.85,138.54,138.56,9899.0,138.6307,138.6706,138.361,138.381,9899.0
2025-03-14 10:45:00,138.53,138.62,138.45,138.59,10359.0,138.351,138.4409,138.2711,138.411,10359.0
2025-03-14 10:50:00,138.59,138.73,138.54,138.6,14133.0,138.411,138.5508,138.361,138.4209,14133.0
2025-03-14 10:55:00,138.57,138.81,138.5,138.77,10497.0,138.391,138.6307,138.3211,138.5907,10497.0
2025-03-14 11:00:00,138.74,138.99,138.74,138.79,8510.0,138.5608,138.8104,138.5608,138.6107,8510.0
2025-03-14 11:05:00,138.79,138.83,138.65,138.67,7938.0,138.6107,138.6506,138.4709,138.4909,7938.0
2025-03-14 11:10:00,138.69,138.86,138.58,138.76,7615.0,138.5108,138.6806,138.401,138.5807,7615.0
2025-03-14 11:15:00,138.76,138.99,138.76,138.98,12558.0,138.5807,138.8104,138.5807,138.8005,12558.0
2025-03-14 11:20:00,139.01,139.16,138.97,139.12,7262.0,138.8304,138.9802,138.7905,138.9403,7262.0
2025-03-14 11:25:00,139.14,139.22,138.99,139.19,8103.0,138.9602,139.0401,138.8104,139.0102,8103.0
2025-03-14 11:30:00,139.21,139.23,139.14,139.14,5867.0,139.0302,139.0501,138.9602,138.9602,5867.0
2025-03-14 11:35:00,139.16,139.16,138.92,138.98,16376.0,138.9802,138.9802,138.7405,138.8005,16376.0
2025-03-14 11:40:00,138.98,139.07,138.92,139.03,10546.0,138.8005,138.8903,138.7405,138.8504,10546.0
2025-03-14 11:45:00,139.0,139.08,138.89,139.04,11513.0,138.8204,138.9003,138.7106,138.8604,11513.0
2025-03-14 11:50:00,139.05,139.16,138.95,139.14,7014.0,138.8704,138.9802,138.7705,138.9602,7014.0
2025-03-14 11:55:00,139.11,139.23,139.11,139.13,5480.0,138.9303,139.0501,138.9303,138.9503,5480.0
2025-03-14 12:00:00,139.16,139.18,139.08,139.09,5762.0,138.9802,139.0002,138.9003,138.9103,5762.0
2025-03-14 12:05:00,139.09,139.12,138.95,138.97,9563.0,138.9103,138.9403,138.7705,138.7905,9563.0
2025-03-14 12:10:00,138.99,139.04,138.99,139.03,8670.0,138.8104,138.8604,138.8104,138.8504,8670.0
2025-03-14 12:15:00,139.03,139.03,138.91,138.93,7458.0,138.8504,138.8504,138.7305,138.7505,7458.0
2025-03-14 12:20:00,138.9,139.02,138.9,139.02,8328.0,138.7206,138.8404,138.7206,138.8404,8328.0
2025-03-14 12:25:00,139.02,139.02,138.77,138.84,18226.0,138.8404,138.8404,138.5907,138.6606,18226.0
2025-03-14 12:30:00,138.81,138.85,138.71,138.8,13337.0,138.6307,138.6706,138.5308,138.6207,13337.0
2025-03-14 12:35:00,138.81,138.91,138.73,138.74,13822.0,138.6307,138.7305,138.5508,138.5608,13822.0
2025-03-14 12:40:00,138.75,138.86,138.73,138.83,22215.0,138.5707,138.6806,138.5508,138.6506,22215.0
2025-03-14 12:45:00,138.81,138.81,138.59,138.77,9668.0,138.6307,138.6307,138.411,138.5907,9668.0
2025-03-14 12:50:00,138.79,138.86,138.76,138.77,10730.0,138.6107,138.6806,138.5807,138.5907,10730.0
2025-03-14 12:55:00,138.76,138.82,138.69,138.82,5651.0,138.5807,138.6407,138.5108,138.6407,5651.0
2025-03-14 13:00:00,138.82,138.89,138.63,138.67,8790.0,138.6407,138.7106,138.4509,138.4909,8790.0
2025-03-14 13:05:00,138.66,138.84,138.62,138.83,8436.0,138.4809,138.6606,138.4409,138.6506,8436.0
2025-03-14 13:10:00,138.86,138.9,138.76,138.9,9098.0,138.6806,138.7206,138.5807,138.7206,9098.0
2025-03-14 13:15:00,138.89,139.02,138.88,138.98,9752.0,138.7106,138.8404,138.7006,138.8005,9752.0
2025-03-14 13:20:00,138.97,139.02,138.89,138.93,7500.0,138.7905,138.8404,138.7106,138.7505,7500.0
2025-03-14 13:25:00,138.94,138.96,138.83,138.83,6987.0,138.7605,138.7805,138.6506,138.6506,6987.0
2025-03-14 13:30:00,138.83,138.89,138.74,138.74,8807.0,138.6506,138.7106,138.5608,138.5608,8807.0
2025-03-14 13:35:00,138.71,138.77,138.6,138.77,9208.0,138.5308,138.5907,138.4209,138.5907,9208.0
2025-03-14 13:40:00,138.73,138.75,138.5,138.53,7084.0,138.5508,138.5707,138.3211,138.351,7084.0
2025-03-14 13:45:00,138.52,138.59,138.49,138.52,6248.0,138.341,138.411,138.3111,138.341,6248.0
2025-03-14 13:50:00,138.55,138.6,138.51,138.52,3858.0,138.371,138.4209,138.3311,138.341,3858.0
2025-03-14 13:55:00,138.52,138.54,138.4,138.45,17552.0,138.341,138.361,138.2212,138.2711,17552.0
2025-03-14 14:00:00,138.46,138.74,138.46,138.71,14599.0,138.2811,138.5608,138.2811,138.5308,14599.0
2025-03-14 14:05:00,138.77,138.83,138.69,138.8,8189.0,138.5907,138.6506,138.5108,138.6207,8189.0
2025-03-14 14:10:00,138.83,138.94,138.83,138.89,9597.0,138.6506,138.7605,138.6506,138.7106,9597.0
2025-03-14 14:15:00,138.9,138.96,138.86,138.92,6826.0,138.7206,138.7805,138.6806,138.7405,6826.0
2025-03-14 14:20:00,138.91,138.93,138.79,138.83,8254.0,138.7305,138.7505,138.6107,138.6506,8254.0
2025-03-14 14:25:00,138.84,138.99,138.84,138.86,12320.0,138.6606,138.8104,138.6606,138.6806,12320.0
2025-03-14 14:30:00,138.87,138.98,138.87,138.95,9597.0,138.6906,138.8005,138.6906,138.7705,9597.0
2025-03-14 14:35:00,138.97,139.09,138.96,139.09,6510.0,138.7905,138.9103,138.7805,138.9103,6510.0
2025-03-14 14:40:00,139.1,139.12,139.03,139.08,7864.0,138.9203,138.9403,138.8504,138.9003,7864.0
2025-03-14 14:45:00,139.09,139.11,139.0,139.08,6992.0,138.9103,138.9303,138.8204,138.9003,6992.0
2025-03-14 14:50:00,139.05,139.13,138.98,139.07,9518.0,138.8704,138.9503,138.8005,138.8903,9518.0
2025-03-14 14:55:00,139.08,139.13,139.06,139.12,5455.0,138.9003,138.9503,138.8803,138.9403,5455.0
2025-03-14 15:00:00,139.1,139.13,139.05,139.08,7778.0,138.9203,138.9503,138.8704,138.9003,7778.0
2025-03-14 15:05:00,139.06,139.18,138.94,139.11,33306.0,138.8803,139.0002,138.7605,138.9303,33306.0
2025-03-14 15:10:00,139.08,139.13,139.04,139.11,8296.0,138.9003,138.9503,138.8604,138.9303,8296.0
2025-03-14 15:15:00,139.08,139.16,139.07,139.12,13296.0,138.9003,138.9802,138.8903,138.9403,13296.0
2025-03-14 15:20:00,139.11,139.21,139.07,139.07,6742.0,138.9303,139.0302,138.8903,138.8903,6742.0
2025-03-14 15:25:00,139.08,139.09,138.96,139.02,16851.0,138.9003,138.9103,138.7805,138.8404,16851.0
2025-03-14 15:30:00,139.02,139.05,139.01,139.03,9104.0,138.8404,138.8704,138.8304,138.8504,9104.0
2025-03-14 15:35:00,139.03,139.03,138.81,138.86,18558.0,138.8504,138.8504,138.6307,138.6806,18558.0
2025-03-14 15:40:00,138.87,139.04,138.8,139.04,23753.0,138.6906,138.8604,138.6207,138.8604,23753.0
2025-03-14 15:45:00,139.05,139.14,138.98,139.03,22828.0,138.8704,138.9602,138.8005,138.8504,22828.0
2025-03-14 15:50:00,139.02,139.08,138.8,139.0,108667.0,138.8404,138.9003,138.6207,138.8204,108667.0
2025-03-14 15:55:00,138.98,139.01,138.67,138.69,209424.0,138.8005,138.8304,138.4909,138.5108,209424.0
2025-03-17 09:30:00,138.99,141.72,138.6,140.94,93572.0,138.8104,141.5369,138.4209,140.7579,93572.0
2025-03-17 09:35:00,141.09,141.95,140.84,141.16,27018.0,140.9077,141.7666,140.658,140.9776,27018.0
2025-03-17 09:40:00,141.14,141.72,141.07,141.68,16550.0,140.9577,141.5369,140.8878,141.497,16550.0
2025-03-17 09:45:00,141.66,141.85,141.43,141.53,37853.0,141.477,141.6667,141.2473,141.3472,37853.0
2025-03-17 09:50:00,141.48,141.76,141.26,141.37,54232.0,141.2972,141.5769,141.0775,141.1874,54232.0
2025-03-17 09:55:00,141.32,141.32,140.86,141.12,18467.0,141.1374,141.1374,140.678,140.9377,18467.0
2025-03-17 10:00:00,141.21,141.21,140.65,141.02,32825.0,141.0276,141.0276,140.4683,140.8378,32825.0
2025-03-17 10:05:00,141.02,141.08,140.63,140.84,35984.0,140.8378,140.8977,140.4483,140.658,35984.0
2025-03-17 10:10:00,140.81,141.11,140.63,141.11,13502.0,140.6281,140.9277,140.4483,140.9277,13502.0
2025-03-17 10:15:00,141.13,141.31,141.11,141.12,8090.0,140.9477,141.1274,140.9277,140.9377,8090.0
2025-03-17 10:20:00,141.18,141.38,141.05,141.31,8976.0,140.9976,141.1974,140.8678,141.1274,8976.0
2025-03-17 10:25:00,141.26,141.39,141.14,141.2,9688.0,141.0775,141.2073,140.9577,141.0176,9688.0
2025-03-17 10:30:00,141.18,141.22,141.04,141.05,9121.0,140.9976,141.0376,140.8578,140.8678,9121.0
2025-03-17 10:35:00,141.01,141.12,140.96,141.02,8460.0,140.8278,140.9377,140.7779,140.8378,8460.0
2025-03-17 10:40:00,140.96,140.96,140.67,140.84,13190.0,140.7779,140.7779,140.4883,140.658,13190.0
2025-03-17 10:45:00,140.84,140.87,140.58,140.66,7593.0,140.658,140.688,140.3984,140.4783,7593.0
2025-03-17 10:50:00,140.7,140.71,140.57,140.63,7201.0,140.5182,140.5282,140.3884,140.4483,7201.0
2025-03-17 10:55:00,140.62,141.04,140.52,141.02,7811.0,140.4383,140.8578,140.3385,140.8378,7811.0
2025-03-17 11:00:00,141.06,141.06,140.78,140.85,10513.0,140.8778,140.8778,140.5981,140.668,10513.0
2025-03-17 11:05:00,140.86,140.97,140.8,140.89,7973.0,140.678,140.7879,140.6181,140.708,7973.0
2025-03-17 11:10:00,140.89,140.97,140.78,140.96,6906.0,140.708,140.7879,140.5981,140.7779,6906.0
2025-03-17 11:15:00,140.94,141.05,140.83,140.97,8260.0,140.7579,140.8678,140.6481,140.7879,8260.0
2025-03-17 11:20:00,140.96,140.99,140.82,140.97,6982.0,140.7779,140.8079,140.6381,140.7879,6982.0
2025-03-17 11:25:00,141.02,141.12,140.92,141.05,7874.0,140.8378,140.9377,140.7379,140.8678,7874.0
2025-03-17 11:30:00,141.02,141.06,140.58,140.63,11905.0,140.8378,140.8778,140.3984,140.4483,11905.0
2025-03-17 11:35:00,140.59,140.79,140.59,140.72,5654.0,140.4084,140.6081,140.4084,140.5382,5654.0
2025-03-17 11:40:00,140.72,140.93,140.63,140.9,9823.0,140.5382,140.7479,140.4483,140.718,9823.0
2025-03-17 11:45:00,140.87,140.94,140.83,140.93,5927.0,140.688,140.7579,140.6481,140.7479,5927.0
2025-03-17 11:50:00,140.92,141.09,140.88,141.05,8661.0,140.7379,140.9077,140.698,140.8678,8661.0
2025-03-17 11:55:00,141.09,141.09,140.9,140.92,9456.0,140.9077,140.9077,140.718,140.7379,9456.0
2025-03-17 12:00:00,140.89,140.93,140.75,140.88,6908.0,140.708,140.7479,140.5682,140.698,6908.0
2025-03-17 12:05:00,140.89,141.06,140.89,141.06,4812.0,140.708,140.8778,140.708,140.8778,4812.0
2025-03-17 12:10:00,141.05,141.13,141.02,141.11,4428.0,140.8678,140.9477,140.8378,140.9277,4428.0
2025-03-17 12:15:00,141.1,141.11,140.98,141.05,4320.0,140.9177,140.9277,140.7979,140.8678,4320.0
2025-03-17 12:20:00,141.06,141.07,140.88,141.0,6792.0,140.8778,140.8878,140.698,140.8178,6792.0
2025-03-17 12:25:00,141.01,141.2,140.98,141.11,12950.0,140.8278,141.0176,140.7979,140.9277,12950.0
2025-03-17 12:30:00,141.11,141.22,141.01,141.16,8800.0,140.9277,141.0376,140.8278,140.9776,8800.0
2025-03-17 12:35:00,141.15,141.17,141.06,141.12,9356.0,140.9676,140.9876,140.8778,140.9377,9356.0
2025-03-17 12:40:00,141.11,141.22,141.08,141.21,10835.0,140.9277,141.0376,140.8977,141.0276,10835.0
2025-03-17 12:45:00,141.22,141.27,141.13,141.25,6549.0,141.0376,141.0875,140.9477,141.0675,6549.0
2025-03-17 12:50:00,141.25,141.5,141.23,141.5,10543.0,141.0675,141.3172,141.0475,141.3172,10543.0
2025-03-17 12:55:00,141.49,141.49,141.39,141.41,6402.0,141.3072,141.3072,141.2073,141.2273,6402.0
2025-03-17 13:00:00,141.41,141.41,141.21,141.22,12671.0,141.2273,141.2273,141.0276,141.0376,12671.0
2025-03-17 13:05:00,141.21,141.42,141.19,141.41,10858.0,141.0276,141.2373,141.0076,141.2273,10858.0
2025-03-17 13:10:00,141.42,141.45,141.31,141.41,7217.0,141.2373,141.2673,141.1274,141.2273,7217.0
2025-03-17 13:15:00,141.41,141.5,141.41,141.5,9078.0,141.2273,141.3172,141.2273,141.3172,9078.0
2025-03-17 13:20:00,141.47,141.54,141.42,141.52,10023.0,141.2872,141.3571,141.2373,141.3372,10023.0
2025-03-17 13:25:00,141.52,141.64,141.48,141.61,27730.0,141.3372,141.457,141.2972,141.4271,27730.0
2025-03-17 13:30:00,141.65,141.72,141.52,141.64,12518.0,141.467,141.5369,141.3372,141.457,12518.0
2025-03-17 13:35:00,141.66,141.73,141.59,141.64,6840.0,141.477,141.5469,141.4071,141.457,6840.0
2025-03-17 13:40:00,141.65,141.92,141.64,141.92,7818.0,141.467,141.7367,141.457,141.7367,7818.0
2025-03-17 13:45:00,141.92,142.0,141.86,141.97,11244.0,141.7367,141.8165,141.6767,141.7866,11244.0
2025-03-17 13:50:00,141.98,142.16,141.98,142.12,8285.0,141.7966,141.9763,141.7966,141.9364,8285.0
2025-03-17 13:55:00,142.11,142.23,142.08,142.22,12892.0,141.9264,142.0463,141.8964,142.0363,12892.0
2025-03-17 14:00:00,142.22,142.46,142.21,142.39,20213.0,142.0363,142.276,142.0263,142.206,20213.0
2025-03-17 14:05:00,142.37,142.49,142.36,142.44,10827.0,142.1861,142.3059,142.1761,142.256,10827.0
2025-03-17 14:10:00,142.43,142.5,142.37,142.45,8046.0,142.246,142.3159,142.1861,142.266,8046.0
2025-03-17 14:15:00,142.48,142.62,142.39,142.6,17176.0,142.2959,142.4357,142.206,142.4158,17176.0
2025-03-17 14:20:00,142.58,142.62,142.51,142.53,10855.0,142.3958,142.4357,142.3259,142.3459,10855.0
2025-03-17 14:25:00,142.56,142.59,142.45,142.49,19292.0,142.3758,142.4058,142.266,142.3059,19292.0
2025-03-17 14:30:00,142.47,142.59,142.45,142.59,13824.0,142.2859,142.4058,142.266,142.4058,13824.0
2025-03-17 14:35:00,142.57,142.59,142.53,142.55,15312.0,142.3858,142.4058,142.3459,142.3658,15312.0
2025-03-17 14:40:00,142.55,142.55,142.42,142.51,8683.0,142.3658,142.3658,142.236,142.3259,8683.0
2025-03-17 14:45:00,142.5,142.66,142.48,142.61,7663.0,142.3159,142.4757,142.2959,142.4258,7663.0
2025-03-17 14:50:00,142.6,142.68,142.51,142.61,7798.0,142.4158,142.4957,142.3259,142.4258,7798.0
2025-03-17 14:55:00,142.63,142.65,142.59,142.64,11586.0,142.4457,142.4657,142.4058,142.4557,11586.0
2025-03-17 15:00:00,142.64,142.7,142.54,142.7,19201.0,142.4557,142.5156,142.3559,142.5156,19201.0
2025-03-17 15:05:00,142.7,142.92,142.69,142.92,18911.0,142.5156,142.7354,142.5057,142.7354,18911.0
2025-03-17 15:10:00,142.88,142.93,142.59,142.72,18978.0,142.6954,142.7453,142.4058,142.5356,18978.0
2025-03-17 15:15:00,142.76,142.87,142.69,142.84,20847.0,142.5756,142.6854,142.5057,142.6555,20847.0
2025-03-17 15:20:00,142.84,142.93,142.82,142.9,20294.0,142.6555,142.7453,142.6355,142.7154,20294.0
2025-03-17 15:25:00,142.9,142.99,142.29,142.44,53763.0,142.7154,142.8053,142.1062,142.256,53763.0
2025-03-17 15:30:00,142.43,142.8,142.43,142.76,18888.0,142.246,142.6155,142.246,142.5756,18888.0
2025-03-17 15:35:00,142.74,142.9,142.69,142.81,21855.0,142.5556,142.7154,142.5057,142.6255,21855.0
2025-03-17 15:40:00,142.84,143.07,142.8,143.06,27339.0,142.6555,142.8852,142.6155,142.8752,27339.0
2025-03-17 15:45:00,143.07,143.17,142.97,143.09,32787.0,142.8852,142.985,142.7853,142.9051,32787.0
2025-03-17 15:50:00,143.07,143.37,142.74,143.3,87676.0,142.8852,143.1848,142.5556,143.1149,87676.0
2025-03-17 15:55:00,143.3,143.32,142.72,142.9,232663.0,143.1149,143.1348,142.5356,142.7154,232663.0
2025-03-18 09:30:00,142.12,143.33,141.64,143.24,46897.0,141.9364,143.1448,141.457,143.0549,46897.0
2025-03-18 09:35:00,143.15,143.43,142.7,143.0,26052.0,142.9651,143.2447,142.5156,142.8153,26052.0
2025-03-18 09:40:00,142.88,143.11,142.6,142.77,18804.0,142.6954,142.9251,142.4158,142.5856,18804.0
2025-03-18 09:45:00,142.72,143.02,142.65,142.97,41899.0,142.5356,142.8352,142.4657,142.7853,41899.0
2025-03-18 09:50:00,142.83,142.83,142.49,142.5,15573.0,142.6455,142.6455,142.3059,142.3159,15573.0
2025-03-18 09:55:00,142.5,143.25,142.43,143.17,97961.0,142.3159,143.0649,142.246,142.985,97961.0
2025-03-18 10:00:00,143.18,143.22,142.75,143.02,24991.0,142.995,143.035,142.5656,142.8352,24991.0
2025-03-18 10:05:00,143.06,143.22,142.73,142.99,39643.0,142.8752,143.035,142.5456,142.8053,39643.0
2025-03-18 10:10:00,142.98,143.06,142.76,142.83,13710.0,142.7953,142.8752,142.5756,142.6455,13710.0
2025-03-18 10:15:00,142.84,142.88,142.53,142.59,14935.0,142.6555,142.6954,142.3459,142.4058,14935.0
2025-03-18 10:20:00,142.61,142.78,142.61,142.72,15567.0,142.4258,142.5955,142.4258,142.5356,15567.0
2025-03-18 10:25:00,142.73,142.87,142.66,142.71,14968.0,142.5456,142.6854,142.4757,142.5256,14968.0
2025-03-18 10:30:00,142.7,142.79,142.65,142.71,22712.0,142.5156,142.6055,142.4657,142.5256,22712.0
2025-03-18 10:35:00,142.69,142.79,142.67,142.69,24678.0,142.5057,142.6055,142.4857,142.5057,24678.0
2025-03-18 10:40:00,142.71,142.77,142.62,142.63,16435.0,142.5256,142.5856,142.4357,142.4457,16435.0
2025-03-18 10:45:00,142.6,142.64,142.26,142.43,6811.0,142.4158,142.4557,142.0762,142.246,6811.0
2025-03-18 10:50:00,142.44,142.52,142.39,142.43,6649.0,142.256,142.3359,142.206,142.246,6649.0
2025-03-18 10:55:00,142.44,142.5,142.27,142.27,7631.0,142.256,142.3159,142.0862,142.0862,7631.0
2025-03-18 11:00:00,142.24,142.32,142.08,142.09,7984.0,142.0562,142.1361,141.8964,141.9064,7984.0
2025-03-18 11:05:00,142.12,142.32,142.01,142.3,8719.0,141.9364,142.1361,141.8265,142.1162,8719.0
2025-03-18 11:10:00,142.32,142.55,142.25,142.55,10566.0,142.1361,142.3658,142.0662,142.3658,10566.0
2025-03-18 11:15:00,142.49,142.67,142.49,142.66,10681.0,142.3059,142.4857,142.3059,142.4757,10681.0
2025-03-18 11:20:00,142.64,142.64,142.48,142.48,5100.0,142.4557,142.4557,142.2959,142.2959,5100.0
2025-03-18 11:25:00,142.51,142.61,142.42,142.43,9186.0,142.3259,142.4258,142.236,142.246,9186.0
2025-03-18 11:30:00,142.42,142.44,142.24,142.35,8177.0,142.236,142.256,142.0562,142.1661,8177.0
2025-03-18 11:35:00,142.35,142.39,142.27,142.38,9547.0,142.1661,142.206,142.0862,142.1961,9547.0
2025-03-18 11:40:00,142.39,142.41,142.23,142.3,6105.0,142.206,142.226,142.0463,142.1162,6105.0
2025-03-18 11:45:00,142.32,142.34,142.24,142.3,4991.0,142.1361,142.1561,142.0562,142.1162,4991.0
2025-03-18 11:50:00,142.28,142.43,142.27,142.38,9483.0,142.0962,142.246,142.0862,142.1961,9483.0
2025-03-18 11:55:00,142.33,142.37,142.19,142.25,6947.0,142.1461,142.1861,142.0063,142.0662,6947.0
2025-03-18 12:00:00,142.24,142.27,142.21,142.21,6232.0,142.0562,142.0862,142.0263,142.0263,6232.0
2025-03-18 12:05:00,142.2,142.2,142.07,142.11,8016.0,142.0163,142.0163,141.8865,141.9264,8016.0
2025-03-18 12:10:00,142.13,142.32,142.13,142.24,5168.0,141.9464,142.1361,141.9464,142.0562,5168.0
2025-03-18 12:15:00,142.26,142.29,142.03,142.03,7920.0,142.0762,142.1062,141.8465,141.8465,7920.0
2025-03-18 12:20:00,142.06,142.14,142.05,142.11,5143.0,141.8765,141.9564,141.8665,141.9264,5143.0
2025-03-18 12:25:00,142.11,142.28,142.11,142.24,6688.0,141.9264,142.0962,141.9264,142.0562,6688.0
2025-03-18 12:30:00,142.2,142.2,142.03,142.06,4829.0,142.0163,142.0163,141.8465,141.8765,4829.0
2025-03-18 12:35:00,142.06,142.13,142.0,142.02,6382.0,141.8765,141.9464,141.8165,141.8365,6382.0
2025-03-18 12:40:00,141.98,141.99,141.89,141.9,6100.0,141.7966,141.8066,141.7067,141.7167,6100.0
2025-03-18 12:45:00,141.9,141.92,141.79,141.84,9275.0,141.7167,141.7367,141.6068,141.6568,9275.0
2025-03-18 12:50:00,141.9,141.9,141.79,141.85,5102.0,141.7167,141.7167,141.6068,141.6667,5102.0
2025-03-18 12:55:00,141.87,141.89,141.71,141.77,10851.0,141.6867,141.7067,141.5269,141.5868,10851.0
2025-03-18 13:00:00,141.73,141.77,141.68,141.74,5322.0,141.5469,141.5868,141.497,141.5569,5322.0
2025-03-18 13:05:00,141.74,141.74,141.61,141.63,6812.0,141.5569,141.5569,141.4271,141.447,6812.0
2025-03-18 13:10:00,141.64,141.76,141.61,141.74,4566.0,141.457,141.5769,141.4271,141.5569,4566.0
2025-03-18 13:15:00,141.74,141.81,141.54,141.61,13901.0,141.5569,141.6268,141.3571,141.4271,13901.0
2025-03-18 13:20:00,141.65,141.83,141.56,141.76,14528.0,141.467,141.6468,141.3771,141.5769,14528.0
2025-03-18 13:25:00,141.81,141.93,141.78,141.83,6933.0,141.6268,141.7466,141.5968,141.6468,6933.0
2025-03-18 13:30:00,141.87,141.94,141.82,141.87,6490.0,141.6867,141.7566,141.6368,141.6867,6490.0
2025-03-18 13:35:00,141.87,142.14,141.86,142.02,5237.0,141.6867,141.9564,141.6767,141.8365,5237.0
2025-03-18 13:40:00,142.01,142.03,141.97,142.03,5189.0,141.8265,141.8465,141.7866,141.8465,5189.0
2025-03-18 13:45:00,142.03,142.19,142.03,142.08,24390.0,141.8465,142.0063,141.8465,141.8964,24390.0
2025-03-18 13:50:00,142.08,142.09,141.88,141.92,6991.0,141.8964,141.9064,141.6967,141.7367,6991.0
2025-03-18 13:55:00,141.89,141.91,141.75,141.75,6566.0,141.7067,141.7267,141.5669,141.5669,6566.0
2025-03-18 14:00:00,141.81,141.95,141.78,141.94,10383.0,141.6268,141.7666,141.5968,141.7566,10383.0
2025-03-18 14:05:00,141.95,142.05,141.85,142.03,11399.0,141.7666,141.8665,141.6667,141.8465,11399.0
2025-03-18 14:10:00,142.05,142.1,141.99,142.09,7193.0,141.8665,141.9164,141.8066,141.9064,7193.0
2025-03-18 14:15:00,142.08,142.16,142.04,142.16,6491.0,141.8964,141.9763,141.8565,141.9763,6491.0
2025-03-18 14:20:00,142.15,142.27,142.12,142.24,7389.0,141.9664,142.0862,141.9364,142.0562,7389.0
2025-03-18 14:25:00,142.24,142.28,142.17,142.19,8824.0,142.0562,142.0962,141.9863,142.0063,8824.0
2025-03-18 14:30:00,142.19,142.31,142.19,142.24,11994.0,142.0063,142.1261,142.0063,142.0562,11994.0
2025-03-18 14:35:00,142.25,142.39,142.25,142.36,8241.0,142.0662,142.206,142.0662,142.1761,8241.0
2025-03-18 14:40:00,142.36,142.36,142.15,142.26,7984.0,142.1761,142.1761,141.9664,142.0762,7984.0
2025-03-18 14:45:00,142.27,142.38,142.27,142.33,6041.0,142.0862,142.1961,142.0862,142.1461,6041.0
2025-03-18 14:50:00,142.34,142.41,142.29,142.31,5568.0,142.1561,142.226,142.1062,142.1261,5568.0
2025-03-18 14:55:00,142.3,142.31,142.15,142.19,8372.0,142.1162,142.1261,141.9664,142.0063,8372.0
2025-03-18 15:00:00,142.18,142.2,142.09,142.11,9294.0,141.9963,142.0163,141.9064,141.9264,9294.0
2025-03-18 15:05:00,142.09,142.09,141.99,142.03,9597.0,141.9064,141.9064,141.8066,141.8465,9597.0
2025-03-18 15:10:00,142.04,142.12,142.02,142.12,14183.0,141.8565,141.9364,141.8365,141.9364,14183.0
2025-03-18 15:15:00,142.12,142.12,141.93,141.95,13584.0,141.9364,141.9364,141.7466,141.7666,13584.0
2025-03-18 15:20:00,141.93,142.0,141.89,141.94,12959.0,141.7466,141.8165,141.7067,141.7566,12959.0
2025-03-18 15:25:00,141.96,142.01,141.91,142.0,14087.0,141.7766,141.8265,141.7267,141.8165,14087.0
2025-03-18 15:30:00,142.0,142.01,141.85,141.94,14208.0,141.8165,141.8265,141.6667,141.7566,14208.0
2025-03-18 15:35:00,141.92,142.35,141.88,142.31,67119.0,141.7367,142.1661,141.6967,142.1261,67119.0
2025-03-18 15:40:00,142.31,142.33,142.16,142.29,33015.0,142.1261,142.1461,141.9763,142.1062,33015.0
2025-03-18 15:45:00,142.32,142.43,142.11,142.11,13308.0,142.1361,142.246,141.9264,141.9264,13308.0
2025-03-18 15:50:00,142.16,142.25,141.94,141.94,51261.0,141.9763,142.0662,141.7566,141.7566,51261.0
2025-03-18 15:55:00,142.0,142.0,141.75,141.89,145709.0,141.8165,141.8165,141.5669,141.7067,145709.0
2025-03-19 09:30:00,142.02,142.7,141.83,142.43,27352.0,141.8365,142.5156,141.6468,142.246,27352.0
2025-03-19 09:35:00,142.25,142.63,142.12,142.3,15316.0,142.0662,142.4457,141.9364,142.1162,15316.0
2025-03-19 09:40:00,142.24,142.28,142.04,142.04,7141.0,142.0562,142.0962,141.8565,141.8565,7141.0
2025-03-19 09:45:00,142.09,142.09,141.75,141.84,15268.0,141.9064,141.9064,141.5669,141.6568,15268.0
2025-03-19 09:50:00,141.84,142.24,141.84,142.03,11699.0,141.6568,142.0562,141.6568,141.8465,11699.0
2025-03-19 09:55:00,142.01,142.04,141.71,141.8,18933.0,141.8265,141.8565,141.5269,141.6168,18933.0
2025-03-19 10:00:00,141.84,142.29,141.75,142.19,13392.0,141.6568,142.1062,141.5669,142.0063,13392.0
2025-03-19 10:05:00,142.25,142.34,141.93,142.08,13986.0,142.0662,142.1561,141.7466,141.8964,13986.0
2025-03-19 10:10:00,142.06,142.1,141.97,142.06,24104.0,141.8765,141.9164,141.7866,141.8765,24104.0
2025-03-19 10:15:00,142.08,142.08,141.87,142.07,7612.0,141.8964,141.8964,141.6867,141.8865,7612.0
2025-03-19 10:20:00,142.07,142.21,141.98,142.2,13965.0,141.8865,142.0263,141.7966,142.0163,13965.0
2025-03-19 10:25:00,142.17,142.2,141.99,142.02,8678.0,141.9863,142.0163,141.8066,141.8365,8678.0
2025-03-19 10:30:00,142.05,142.08,141.96,142.01,6652.0,141.8665,141.8964,141.7766,141.8265,6652.0
2025-03-19 10:35:00,142.01,142.06,141.9,141.95,5749.0,141.8265,141.8765,141.7167,141.7666,5749.0
2025-03-19 10:40:00,141.97,142.02,141.88,141.9,6318.0,141.7866,141.8365,141.6967,141.7167,6318.0
2025-03-19 10:45:00,141.93,142.02,141.84,142.02,5251.0,141.7466,141.8365,141.6568,141.8365,5251.0
2025-03-19 10:50:00,142.0,142.0,141.88,141.93,6641.0,141.8165,141.8165,141.6967,141.7466,6641.0
2025-03-19 10:55:00,141.92,141.95,141.8,141.85,9136.0,141.7367,141.7666,141.6168,141.6667,9136.0
2025-03-19 11:00:00,141.85,141.85,141.58,141.63,7801.0,141.6667,141.6667,141.3971,141.447,7801.0
2025-03-19 11:05:00,141.66,141.86,141.62,141.85,4573.0,141.477,141.6767,141.437,141.6667,4573.0
2025-03-19 11:10:00,141.9,141.94,141.8,141.84,8812.0,141.7167,141.7566,141.6168,141.6568,8812.0
2025-03-19 11:15:00,141.86,141.88,141.69,141.73,4910.0,141.6767,141.6967,141.507,141.5469,4910.0
2025-03-19 11:20:00,141.72,141.98,141.69,141.93,19176.0,141.5369,141.7966,141.507,141.7466,19176.0
2025-03-19 11:25:00,141.96,142.05,141.91,141.96,4889.0,141.7766,141.8665,141.7267,141.7766,4889.0
2025-03-19 11:30:00,141.96,142.05,141.92,141.99,6803.0,141.7766,141.8665,141.7367,141.8066,6803.0
2025-03-19 11:35:00,141.99,142.06,141.98,142.02,5193.0,141.8066,141.8765,141.7966,141.8365,5193.0
2025-03-19 11:40:00,142.04,142.05,142.0,142.03,2261.0,141.8565,141.8665,141.8165,141.8465,2261.0
2025-03-19 11:45:00,142.0,142.07,142.0,142.06,6136.0,141.8165,141.8865,141.8165,141.8765,6136.0
2025-03-19 11:50:00,142.07,142.12,142.03,142.12,7311.0,141.8865,141.9364,141.8465,141.9364,7311.0
2025-03-19 11:55:00,142.1,142.36,142.06,142.31,50668.0,141.9164,142.1761,141.8765,142.1261,50668.0
2025-03-19 12:00:00,142.27,142.27,142.06,142.08,14420.0,142.0862,142.0862,141.8765,141.8964,14420.0
2025-03-19 12:05:00,142.1,142.27,142.08,142.08,18328.0,141.9164,142.0862,141.8964,141.8964,18328.0
2025-03-19 12:10:00,142.02,142.06,141.93,141.99,10770.0,141.8365,141.8765,141.7466,141.8066,10770.0
2025-03-19 12:15:00,141.96,142.19,141.93,142.11,9350.0,141.7766,142.0063,141.7466,141.9264,9350.0
2025-03-19 12:20:00,142.09,142.13,141.9,141.95,12578.0,141.9064,141.9464,141.7167,141.7666,12578.0
2025-03-19 12:25:00,141.96,142.01,141.96,142.01,6342.0,141.7766,141.8265,141.7766,141.8265,6342.0
2025-03-19 12:30:00,142.0,142.0,141.85,141.96,8197.0,141.8165,141.8165,141.6667,141.7766,8197.0
2025-03-19 12:35:00,141.99,142.31,141.94,142.28,43331.0,141.8066,142.1261,141.7566,142.0962,43331.0
2025-03-19 12:40:00,142.25,142.45,142.22,142.44,13637.0,142.0662,142.266,142.0363,142.256,13637.0
2025-03-19 12:45:00,142.41,142.49,142.37,142.37,7440.0,142.226,142.3059,142.1861,142.1861,7440.0
2025-03-19 12:50:00,142.36,142.49,142.35,142.48,4373.0,142.1761,142.3059,142.1661,142.2959,4373.0
2025-03-19 12:55:00,142.48,142.49,142.37,142.41,3390.0,142.2959,142.3059,142.1861,142.226,3390.0
2025-03-19 13:00:00,142.44,142.49,142.29,142.29,5499.0,142.256,142.3059,142.1062,142.1062,5499.0
2025-03-19 13:05:00,142.31,142.38,142.25,142.31,8519.0,142.1261,142.1961,142.0662,142.1261,8519.0
2025-03-19 13:10:00,142.34,142.34,142.24,142.26,4835.0,142.1561,142.1561,142.0562,142.0762,4835.0
2025-03-19 13:15:00,142.28,142.3,142.12,142.27,8730.0,142.0962,142.1162,141.9364,142.0862,8730.0
2025-03-19 13:20:00,142.25,142.27,142.19,142.21,7717.0,142.0662,142.0862,142.0063,142.0263,7717.0
2025-03-19 13:25:00,142.22,142.27,142.15,142.16,6073.0,142.0363,142.0862,141.9664,141.9763,6073.0
2025-03-19 13:30:00,142.14,142.14,142.04,142.06,4246.0,141.9564,141.9564,141.8565,141.8765,4246.0
2025-03-19 13:35:00,142.06,142.17,142.05,142.11,12657.0,141.8765,141.9863,141.8665,141.9264,12657.0
2025-03-19 13:40:00,142.13,142.15,141.93,142.04,12629.0,141.9464,141.9664,141.7466,141.8565,12629.0
2025-03-19 13:45:00,142.09,142.09,141.97,142.03,11073.0,141.9064,141.9064,141.7866,141.8465,11073.0
2025-03-19 13:50:00,142.03,142.08,141.98,142.02,4327.0,141.8465,141.8964,141.7966,141.8365,4327.0
2025-03-19 13:55:00,142.02,142.04,141.85,141.86,11234.0,141.8365,141.8565,141.6667,141.6767,11234.0
2025-03-19 14:00:00,141.8,142.26,141.7,142.26,14714.0,141.6168,142.0762,141.5169,142.0762,14714.0
2025-03-19 14:05:00,142.25,142.25,141.99,142.09,8364.0,142.0662,142.0662,141.8066,141.9064,8364.0
2025-03-19 14:10:00,142.09,142.21,142.05,142.11,5457.0,141.9064,142.0263,141.8665,141.9264,5457.0
2025-03-19 14:15:00,142.12,142.2,142.09,142.17,5426.0,141.9364,142.0163,141.9064,141.9863,5426.0
2025-03-19 14:20:00,142.17,142.22,142.06,142.18,5628.0,141.9863,142.0363,141.8765,141.9963,5628.0
2025-03-19 14:25:00,142.18,142.25,142.08,142.1,5904.0,141.9963,142.0662,141.8964,141.9164,5904.0
2025-03-19 14:30:00,142.13,142.4,142.1,142.35,12037.0,141.9464,142.216,141.9164,142.1661,12037.0
2025-03-19 14:35:00,142.32,142.4,142.25,142.29,4649.0,142.1361,142.216,142.0662,142.1062,4649.0
2025-03-19 14:40:00,142.32,142.55,142.27,142.5,12018.0,142.1361,142.3658,142.0862,142.3159,12018.0
2025-03-19 14:45:00,142.47,142.56,142.41,142.47,7462.0,142.2859,142.3758,142.226,142.2859,7462.0
2025-03-19 14:50:00,142.47,142.6,142.38,142.5,6609.0,142.2859,142.4158,142.1961,142.3159,6609.0
2025-03-19 14:55:00,142.49,142.62,142.47,142.55,6569.0,142.3059,142.4357,142.2859,142.3658,6569.0
2025-03-19 15:00:00,142.59,142.59,142.26,142.38,14700.0,142.4058,142.4058,142.0762,142.1961,14700.0
2025-03-19 15:05:00,142.38,142.49,142.34,142.45,11400.0,142.1961,142.3059,142.1561,142.266,11400.0
2025-03-19 15:10:00,142.5,142.56,142.36,142.39,8350.0,142.3159,142.3758,142.1761,142.206,8350.0
2025-03-19 15:15:00,142.44,142.52,142.22,142.23,17018.0,142.256,142.3359,142.0363,142.0463,17018.0
2025-03-19 15:20:00,142.24,142.27,142.07,142.26,10928.0,142.0562,142.0862,141.8865,142.0762,10928.0
2025-03-19 15:25:00,142.27,142.3,142.14,142.25,19305.0,142.0862,142.1162,141.9564,142.0662,19305.0
2025-03-19 15:30:00,142.22,142.47,142.22,142.41,12211.0,142.0363,142.2859,142.0363,142.226,12211.0
2025-03-19 15:35:00,142.4,142.59,142.33,142.55,10627.0,142.216,142.4058,142.1461,142.3658,10627.0
2025-03-19 15:40:00,142.55,142.67,142.53,142.66,14434.0,142.3658,142.4857,142.3459,142.4757,14434.0
2025-03-19 15:45:00,142.67,142.73,142.46,142.51,9286.0,142.4857,142.5456,142.276,142.3259,9286.0
2025-03-19 15:50:00,142.49,142.49,141.95,142.06,51557.0,142.3059,142.3059,141.7666,141.8765,51557.0
2025-03-19 15:55:00,142.04,142.14,141.76,142.0,262457.0,141.8565,141.9564,141.5769,141.8165,262457.0
2025-03-20 09:30:00,141.41,142.34,141.18,141.91,28528.0,141.2273,142.1561,140.9976,141.7267,28528.0
2025-03-20 09:35:00,141.91,142.37,141.9,142.22,18617.0,141.7267,142.1861,141.7167,142.0363,18617.0
2025-03-20 09:40:00,142.19,142.58,142.02,142.1,25014.0,142.0063,142.3958,141.8365,141.9164,25014.0
2025-03-20 09:45:00,142.17,142.17,141.72,141.83,21807.0,141.9863,141.9863,141.5369,141.6468,21807.0
2025-03-20 09:50:00,141.79,142.02,141.74,142.0,18497.0,141.6068,141.8365,141.5569,141.8165,18497.0
2025-03-20 09:55:00,142.0,142.0,141.73,141.78,13677.0,141.8165,141.8165,141.5469,141.5968,13677.0
2025-03-20 10:00:00,141.78,141.98,141.7,141.94,36462.0,141.5968,141.7966,141.5169,141.7566,36462.0
2025-03-20 10:05:00,141.92,142.52,141.92,142.47,26528.0,141.7367,142.3359,141.7367,142.2859,26528.0
2025-03-20 10:10:00,142.47,142.47,142.32,142.41,16127.0,142.2859,142.2859,142.1361,142.226,16127.0
2025-03-20 10:15:00,142.42,142.47,142.35,142.44,28062.0,142.236,142.2859,142.1661,142.256,28062.0
2025-03-20 10:20:00,142.44,142.58,142.4,142.49,23182.0,142.256,142.3958,142.216,142.3059,23182.0
2025-03-20 10:25:00,142.49,142.66,142.35,142.61,23762.0,142.3059,142.4757,142.1661,142.4258,23762.0
2025-03-20 10:30:00,142.63,142.68,142.53,142.53,16966.0,142.4457,142.4957,142.3459,142.3459,16966.0
2025-03-20 10:35:00,142.53,142.66,142.53,142.58,12433.0,142.3459,142.4757,142.3459,142.3958,12433.0
2025-03-20 10:40:00,142.58,142.58,142.37,142.4,28863.0,142.3958,142.3958,142.1861,142.216,28863.0
2025-03-20 10:45:00,142.4,142.5,142.36,142.39,15904.0,142.216,142.3159,142.1761,142.206,15904.0
2025-03-20 10:50:00,142.36,142.38,142.27,142.32,4783.0,142.1761,142.1961,142.0862,142.1361,4783.0
2025-03-20 10:55:00,142.31,142.39,142.27,142.31,6580.0,142.1261,142.206,142.0862,142.1261,6580.0
2025-03-20 11:00:00,142.31,142.41,142.28,142.34,9194.0,142.1261,142.226,142.0962,142.1561,9194.0
2025-03-20 11:05:00,142.34,142.47,142.3,142.46,18002.0,142.1561,142.2859,142.1162,142.276,18002.0
2025-03-20 11:10:00,142.46,142.46,142.3,142.31,10345.0,142.276,142.276,142.1162,142.1261,10345.0
2025-03-20 11:15:00,142.31,142.31,142.12,142.17,6540.0,142.1261,142.1261,141.9364,141.9863,6540.0
2025-03-20 11:20:00,142.14,142.2,142.05,142.06,4719.0,141.9564,142.0163,141.8665,141.8765,4719.0
2025-03-20 11:25:00,142.06,142.14,141.95,142.1,16623.0,141.8765,141.9564,141.7666,141.9164,16623.0
2025-03-20 11:30:00,142.12,142.12,142.05,142.12,5132.0,141.9364,141.9364,141.8665,141.9364,5132.0
2025-03-20 11:35:00,142.12,142.37,142.09,142.36,8428.0,141.9364,142.1861,141.9064,142.1761,8428.0
2025-03-20 11:40:00,142.37,142.39,142.21,142.36,10334.0,142.1861,142.206,142.0263,142.1761,10334.0
2025-03-20 11:45:00,142.38,142.4,142.33,142.38,6536.0,142.1961,142.216,142.1461,142.1961,6536.0
2025-03-20 11:50:00,142.37,142.43,142.34,142.4,16723.0,142.1861,142.246,142.1561,142.216,16723.0
2025-03-20 11:55:00,142.4,142.4,142.32,142.32,7838.0,142.216,142.216,142.1361,142.1361,7838.0
2025-03-20 12:00:00,142.32,142.43,142.29,142.33,10901.0,142.1361,142.246,142.1062,142.1461,10901.0
2025-03-20 12:05:00,142.33,142.33,142.23,142.24,4193.0,142.1461,142.1461,142.0463,142.0562,4193.0
2025-03-20 12:10:00,142.23,142.23,142.11,142.16,11333.0,142.0463,142.0463,141.9264,141.9763,11333.0
2025-03-20 12:15:00,142.16,142.18,142.09,142.18,7021.0,141.9763,141.9963,141.9064,141.9963,7021.0
2025-03-20 12:20:00,142.16,142.18,142.11,142.12,7009.0,141.9763,141.9963,141.9264,141.9364,7009.0
2025-03-20 12:25:00,142.12,142.12,141.92,142.03,32396.0,141.9364,141.9364,141.7367,141.8465,32396.0
2025-03-20 12:30:00,142.05,142.09,142.02,142.05,3200.0,141.8665,141.9064,141.8365,141.8665,3200.0
2025-03-20 12:35:00,142.05,142.14,142.05,142.1,13475.0,141.8665,141.9564,141.8665,141.9164,13475.0
2025-03-20 12:40:00,142.08,142.09,142.02,142.06,5863.0,141.8964,141.9064,141.8365,141.8765,5863.0
2025-03-20 12:45:00,142.06,142.08,142.01,142.01,4531.0,141.8765,141.8964,141.8265,141.8265,4531.0
2025-03-20 12:50:00,142.0,142.15,142.0,142.14,4048.0,141.8165,141.9664,141.8165,141.9564,4048.0
2025-03-20 12:55:00,142.13,142.18,142.0,142.05,4166.0,141.9464,141.9963,141.8165,141.8665,4166.0
2025-03-20 13:00:00,142.02,142.12,142.02,142.09,10412.0,141.8365,141.9364,141.8365,141.9064,10412.0
2025-03-20 13:05:00,142.1,142.23,142.1,142.21,8369.0,141.9164,142.0463,141.9164,142.0263,8369.0
2025-03-20 13:10:00,142.21,142.22,142.1,142.13,7721.0,142.0263,142.0363,141.9164,141.9464,7721.0
2025-03-20 13:15:00,142.13,142.13,142.0,142.09,8447.0,141.9464,141.9464,141.8165,141.9064,8447.0
2025-03-20 13:20:00,142.1,142.1,142.04,142.07,7000.0,141.9164,141.9164,141.8565,141.8865,7000.0
2025-03-20 13:25:00,142.06,142.09,141.92,141.99,6366.0,141.8765,141.9064,141.7367,141.8066,6366.0
2025-03-20 13:30:00,142.01,142.11,142.0,142.07,7900.0,141.8265,141.9264,141.8165,141.8865,7900.0
2025-03-20 13:35:00,142.09,142.15,142.01,142.15,6695.0,141.9064,141.9664,141.8265,141.9664,6695.0
2025-03-20 13:40:00,142.14,142.42,142.1,142.4,6653.0,141.9564,142.236,141.9164,142.216,6653.0
2025-03-20 13:45:00,142.44,142.49,142.39,142.39,6648.0,142.256,142.3059,142.206,142.206,6648.0
2025-03-20 13:50:00,142.42,142.42,142.25,142.25,9350.0,142.236,142.236,142.0662,142.0662,9350.0
2025-03-20 13:55:00,142.26,142.28,142.19,142.22,7233.0,142.0762,142.0962,142.0063,142.0363,7233.0
2025-03-20 14:00:00,142.22,142.38,142.2,142.35,22382.0,142.0363,142.1961,142.0163,142.1661,22382.0
2025-03-20 14:05:00,142.34,142.37,142.32,142.35,11472.0,142.1561,142.1861,142.1361,142.1661,11472.0
2025-03-20 14:10:00,142.35,142.47,142.35,142.43,18311.0,142.1661,142.2859,142.1661,142.246,18311.0
2025-03-20 14:15:00,142.44,142.44,142.34,142.37,17903.0,142.256,142.256,142.1561,142.1861,17903.0
2025-03-20 14:20:00,142.36,142.36,142.27,142.36,8188.0,142.1761,142.1761,142.0862,142.1761,8188.0
2025-03-20 14:25:00,142.35,142.35,142.24,142.25,11447.0,142.1661,142.1661,142.0562,142.0662,11447.0
2025-03-20 14:30:00,142.27,142.27,142.15,142.18,10702.0,142.0862,142.0862,141.9664,141.9963,10702.0
2025-03-20 14:35:00,142.19,142.32,142.18,142.29,13816.0,142.0063,142.1361,141.9963,142.1062,13816.0
2025-03-20 14:40:00,142.29,142.29,142.2,142.25,16330.0,142.1062,142.1062,142.0163,142.0662,16330.0
2025-03-20 14:45:00,142.24,142.41,142.24,142.41,8543.0,142.0562,142.226,142.0562,142.226,8543.0
2025-03-20 14:50:00,142.39,142.55,142.39,142.5,12774.0,142.206,142.3658,142.206,142.3159,12774.0
2025-03-20 14:55:00,142.52,142.52,142.28,142.28,22733.0,142.3359,142.3359,142.0962,142.0962,22733.0
2025-03-20 15:00:00,142.3,142.41,142.29,142.39,15351.0,142.1162,142.226,142.1062,142.206,15351.0
2025-03-20 15:05:00,142.38,142.43,142.33,142.36,17615.0,142.1961,142.246,142.1461,142.1761,17615.0
2025-03-20 15:10:00,142.36,142.6,142.36,142.5,41177.0,142.1761,142.4158,142.1761,142.3159,41177.0
2025-03-20 15:15:00,142.51,142.83,142.46,142.69,57085.0,142.3259,142.6455,142.276,142.5057,57085.0
2025-03-20 15:20:00,142.69,142.87,142.66,142.86,28190.0,142.5057,142.6854,142.4757,142.6754,28190.0
2025-03-20 15:25:00,142.87,142.92,142.75,142.8,38176.0,142.6854,142.7354,142.5656,142.6155,38176.0
2025-03-20 15:30:00,142.79,143.02,142.79,143.01,68585.0,142.6055,142.8352,142.6055,142.8252,68585.0
2025-03-20 15:35:00,143.01,143.36,142.99,143.34,21536.0,142.8252,143.1748,142.8053,143.1548,21536.0
2025-03-20 15:40:00,143.34,143.57,143.31,143.57,20366.0,143.1548,143.3845,143.1249,143.3845,20366.0
2025-03-20 15:45:00,143.57,143.7,143.46,143.7,43540.0,143.3845,143.5144,143.2747,143.5144,43540.0
2025-03-20 15:50:00,143.68,143.68,143.44,143.5,55691.0,143.4944,143.4944,143.2547,143.3146,55691.0
2025-03-20 15:55:00,143.5,143.6,143.17,143.29,143151.0,143.3146,143.4145,142.985,143.1049,143151.0
2025-03-21 09:30:00,142.19,143.5,142.0,143.37,468053.0,142.0063,143.3146,141.8165,143.1848,468053.0
2025-03-21 09:35:00,143.37,143.6,142.91,143.0,20545.0,143.1848,143.4145,142.7254,142.8153,20545.0
2025-03-21 09:40:00,143.07,143.6,142.92,143.35,35266.0,142.8852,143.4145,142.7354,143.1648,35266.0
2025-03-21 09:45:00,143.35,143.39,143.05,143.38,36872.0,143.1648,143.2048,142.8652,143.1948,36872.0
2025-03-21 09:50:00,143.31,143.49,143.04,143.47,42003.0,143.1249,143.3046,142.8552,143.2847,42003.0
2025-03-21 09:55:00,143.47,143.47,142.54,143.19,42413.0,143.2847,143.2847,142.3559,143.005,42413.0
2025-03-21 10:00:00,143.17,143.6,142.99,143.47,27358.0,142.985,143.4145,142.8053,143.2847,27358.0
2025-03-21 10:05:00,143.5,143.57,143.19,143.19,15703.0,143.3146,143.3845,143.005,143.005,15703.0
2025-03-21 10:10:00,143.31,143.69,143.18,143.55,16224.0,143.1249,143.5044,142.995,143.3645,16224.0
2025-03-21 10:15:00,143.53,143.75,143.48,143.69,9385.0,143.3446,143.5643,143.2946,143.5044,9385.0
2025-03-21 10:20:00,143.75,144.14,143.72,144.12,12421.0,143.5643,143.9538,143.5343,143.9338,12421.0
2025-03-21 10:25:00,144.1,144.29,143.98,144.2,25596.0,143.9138,144.1036,143.794,144.0137,25596.0
2025-03-21 10:30:00,144.16,144.24,144.05,144.12,13580.0,143.9738,144.0537,143.8639,143.9338,13580.0
2025-03-21 10:35:00,144.15,144.25,144.13,144.15,8333.0,143.9638,144.0636,143.9438,143.9638,8333.0
2025-03-21 10:40:00,144.11,144.19,143.91,144.09,20278.0,143.9238,144.0037,143.7241,143.9038,20278.0
2025-03-21 10:45:00,144.11,144.11,143.9,143.97,22330.0,143.9238,143.9238,143.7141,143.784,22330.0
2025-03-21 10:50:00,143.97,144.19,143.94,144.12,9695.0,143.784,144.0037,143.754,143.9338,9695.0
2025-03-21 10:55:00,144.16,144.31,144.11,144.19,10266.0,143.9738,144.1236,143.9238,144.0037,10266.0
2025-03-21 11:00:00,144.2,144.23,143.87,143.88,7670.0,144.0137,144.0437,143.6841,143.6941,7670.0
2025-03-21 11:05:00,143.85,143.93,143.82,143.87,9552.0,143.6642,143.7441,143.6342,143.6841,9552.0
2025-03-21 11:10:00,143.81,143.85,143.66,143.66,22313.0,143.6242,143.6642,143.4744,143.4744,22313.0
2025-03-21 11:15:00,143.66,143.81,143.6,143.7,18948.0,143.4744,143.6242,143.4145,143.5144,18948.0
2025-03-21 11:20:00,143.66,143.71,143.61,143.62,11565.0,143.4744,143.5243,143.4245,143.4345,11565.0
2025-03-21 11:25:00,143.68,143.87,143.68,143.87,9587.0,143.4944,143.6841,143.4944,143.6841,9587.0
2025-03-21 11:30:00,143.86,143.92,143.73,143.77,13837.0,143.6741,143.7341,143.5443,143.5843,13837.0
2025-03-21 11:35:00,143.75,143.77,143.65,143.65,9657.0,143.5643,143.5843,143.4644,143.4644,9657.0
2025-03-21 11:40:00,143.69,143.78,143.66,143.72,5794.0,143.5044,143.5943,143.4744,143.5343,5794.0
2025-03-21 11:45:00,143.66,143.79,143.63,143.64,4179.0,143.4744,143.6042,143.4444,143.4544,4179.0
2025-03-21 11:50:00,143.64,143.75,143.59,143.74,8997.0,143.4544,143.5643,143.4045,143.5543,8997.0
2025-03-21 11:55:00,143.76,143.87,143.57,143.6,7982.0,143.5743,143.6841,143.3845,143.4145,7982.0
2025-03-21 12:00:00,143.56,143.65,143.44,143.65,8953.0,143.3745,143.4644,143.2547,143.4644,8953.0
2025-03-21 12:05:00,143.67,143.94,143.66,143.94,11006.0,143.4844,143.754,143.4744,143.754,11006.0
2025-03-21 12:10:00,143.96,144.08,143.96,144.08,28058.0,143.774,143.8939,143.774,143.8939,28058.0
2025-03-21 12:15:00,144.11,144.15,144.02,144.11,9875.0,143.9238,143.9638,143.8339,143.9238,9875.0
2025-03-21 12:20:00,144.1,144.21,144.1,144.14,6775.0,143.9138,144.0237,143.9138,143.9538,6775.0
2025-03-21 12:25:00,144.16,144.34,144.16,144.22,26690.0,143.9738,144.1535,143.9738,144.0337,26690.0
2025-03-21 12:30:00,144.22,144.28,144.15,144.2,7061.0,144.0337,144.0936,143.9638,144.0137,7061.0
2025-03-21 12:35:00,144.19,144.2,144.05,144.05,9028.0,144.0037,144.0137,143.8639,143.8639,9028.0
2025-03-21 12:40:00,144.02,144.17,144.0,144.04,11805.0,143.8339,143.9837,143.814,143.8539,11805.0
2025-03-21 12:45:00,144.06,144.12,144.04,144.12,4838.0,143.8739,143.9338,143.8539,143.9338,4838.0
2025-03-21 12:50:00,144.09,144.09,143.95,144.02,8842.0,143.9038,143.9038,143.764,143.8339,8842.0
2025-03-21 12:55:00,144.02,144.17,143.99,144.14,18381.0,143.8339,143.9837,143.804,143.9538,18381.0
2025-03-21 13:00:00,144.17,144.17,143.82,143.92,13828.0,143.9837,143.9837,143.6342,143.7341,13828.0
2025-03-21 13:05:00,143.93,143.94,143.84,143.86,7625.0,143.7441,143.754,143.6542,143.6741,7625.0
2025-03-21 13:10:00,143.87,143.87,143.73,143.74,9044.0,143.6841,143.6841,143.5443,143.5543,9044.0
2025-03-21 13:15:00,143.72,143.73,143.66,143.66,6039.0,143.5343,143.5443,143.4744,143.4744,6039.0
2025-03-21 13:20:00,143.63,143.74,143.62,143.7,7679.0,143.4444,143.5543,143.4345,143.5144,7679.0
2025-03-21 13:25:00,143.69,143.69,143.55,143.66,5347.0,143.5044,143.5044,143.3645,143.4744,5347.0
2025-03-21 13:30:00,143.63,143.87,143.63,143.87,12014.0,143.4444,143.6841,143.4444,143.6841,12014.0
2025-03-21 13:35:00,143.88,144.02,143.83,144.02,12730.0,143.6941,143.8339,143.6442,143.8339,12730.0
2025-03-21 13:40:00,144.03,144.19,143.97,144.17,63693.0,143.8439,144.0037,143.784,143.9837,63693.0
2025-03-21 13:45:00,144.17,144.44,144.17,144.39,7893.0,143.9837,144.2534,143.9837,144.2035,7893.0
2025-03-21 13:50:00,144.44,144.62,144.44,144.61,22537.0,144.2534,144.4332,144.2534,144.4232,22537.0
2025-03-21 13:55:00,144.57,144.58,144.39,144.48,19087.0,144.3832,144.3932,144.2035,144.2933,19087.0
2025-03-21 14:00:00,144.41,144.48,144.39,144.43,8388.0,144.2234,144.2933,144.2035,144.2434,8388.0
2025-03-21 14:05:00,144.42,144.42,144.17,144.22,13503.0,144.2334,144.2334,143.9837,144.0337,13503.0
2025-03-21 14:10:00,144.21,144.31,144.2,144.26,11741.0,144.0237,144.1236,144.0137,144.0736,11741.0
2025-03-21 14:15:00,144.25,144.27,144.23,144.27,5245.0,144.0636,144.0836,144.0437,144.0836,5245.0
2025-03-21 14:20:00,144.27,144.36,144.15,144.36,48440.0,144.0836,144.1735,143.9638,144.1735,48440.0
2025-03-21 14:25:00,144.36,144.48,144.29,144.31,19160.0,144.1735,144.2933,144.1036,144.1236,19160.0
2025-03-21 14:30:00,144.31,144.47,144.31,144.45,10591.0,144.1236,144.2834,144.1236,144.2634,10591.0
2025-03-21 14:35:00,144.45,144.74,144.37,144.71,44009.0,144.2634,144.553,144.1835,144.523,44009.0
2025-03-21 14:40:00,144.72,144.8,144.62,144.8,21790.0,144.533,144.6129,144.4332,144.6129,21790.0
2025-03-21 14:45:00,144.83,144.99,144.62,144.75,93050.0,144.6429,144.8027,144.4332,144.563,93050.0
2025-03-21 14:50:00,144.74,144.74,144.45,144.64,13880.0,144.553,144.553,144.2634,144.4531,13880.0
2025-03-21 14:55:00,144.64,144.64,144.42,144.42,13067.0,144.4531,144.4531,144.2334,144.2334,13067.0
2025-03-21 15:00:00,144.44,144.77,144.33,144.77,31301.0,144.2534,144.583,144.1435,144.583,31301.0
2025-03-21 15:05:00,144.77,144.8,144.5,144.55,35977.0,144.583,144.6129,144.3133,144.3633,35977.0
2025-03-21 15:10:00,144.56,144.6,144.25,144.37,20026.0,144.3732,144.4132,144.0636,144.1835,20026.0
2025-03-21 15:15:00,144.34,144.39,144.27,144.36,11804.0,144.1535,144.2035,144.0836,144.1735,11804.0
2025-03-21 15:20:00,144.35,144.44,144.34,144.36,11403.0,144.1635,144.2534,144.1535,144.1735,11403.0
2025-03-21 15:25:00,144.32,144.33,144.18,144.26,13800.0,144.1336,144.1435,143.9937,144.0736,13800.0
2025-03-21 15:30:00,144.26,144.47,144.18,144.38,27280.0,144.0736,144.2834,143.9937,144.1935,27280.0
2025-03-21 15:35:00,144.33,144.51,144.29,144.47,63717.0,144.1435,144.3233,144.1036,144.2834,63717.0
2025-03-21 15:40:00,144.45,144.53,144.34,144.52,24558.0,144.2634,144.3433,144.1535,144.3333,24558.0
2025-03-21 15:45:00,144.53,144.67,144.29,144.3,57896.0,144.3433,144.4831,144.1036,144.1136,57896.0
2025-03-21 15:50:00,144.31,145.22,144.31,144.91,340505.0,144.1236,145.0324,144.1236,144.7228,340505.0
2025-03-21 15:55:00,144.86,144.9,144.0,144.26,360497.0,144.6729,144.7128,143.814,144.0736,360497.0
2025-03-24 09:30:00,145.78,145.87,144.25,144.31,56076.0,145.5917,145.6816,144.0636,144.1236,56076.0
2025-03-24 09:35:00,144.09,144.38,143.57,144.17,28001.0,143.9038,144.1935,143.3845,143.9837,28001.0
2025-03-24 09:40:00,144.22,144.49,144.02,144.35,15820.0,144.0337,144.3033,143.8339,144.1635,15820.0
2025-03-24 09:45:00,144.41,144.81,144.38,144.78,19450.0,144.2234,144.6229,144.1935,144.593,19450.0
2025-03-24 09:50:00,144.79,145.02,144.76,144.82,10694.0,144.6029,144.8326,144.573,144.6329,10694.0
2025-03-24 09:55:00,144.79,144.86,144.74,144.78,6138.0,144.6029,144.6729,144.553,144.593,6138.0
2025-03-24 10:00:00,144.78,144.84,144.65,144.74,12410.0,144.593,144.6529,144.4631,144.553,12410.0
2025-03-24 10:05:00,144.63,144.84,144.63,144.82,7787.0,144.4432,144.6529,144.4432,144.6329,7787.0
2025-03-24 10:10:00,144.81,144.82,144.5,144.53,10134.0,144.6229,144.6329,144.3133,144.3433,10134.0
2025-03-24 10:15:00,144.57,144.8,144.52,144.78,10487.0,144.3832,144.6129,144.3333,144.593,10487.0
2025-03-24 10:20:00,144.69,144.75,144.41,144.48,5393.0,144.5031,144.563,144.2234,144.2933,5393.0
2025-03-24 10:25:00,144.46,144.5,144.09,144.12,12641.0,144.2734,144.3133,143.9038,143.9338,12641.0
2025-03-24 10:30:00,144.15,144.21,143.98,144.15,17334.0,143.9638,144.0237,143.794,143.9638,17334.0
2025-03-24 10:35:00,144.17,144.34,144.17,144.32,9305.0,143.9837,144.1535,143.9837,144.1336,9305.0
2025-03-24 10:40:00,144.33,144.51,144.33,144.34,9891.0,144.1435,144.3233,144.1435,144.1535,9891.0
2025-03-24 10:45:00,144.34,144.53,144.3,144.5,7613.0,144.1535,144.3433,144.1136,144.3133,7613.0
2025-03-24 10:50:00,144.51,144.56,144.43,144.56,5883.0,144.3233,144.3732,144.2434,144.3732,5883.0
2025-03-24 10:55:00,144.54,144.58,144.39,144.48,32455.0,144.3533,144.3932,144.2035,144.2933,32455.0
2025-03-24 11:00:00,144.47,144.75,144.47,144.68,8444.0,144.2834,144.563,144.2834,144.4931,8444.0
2025-03-24 11:05:00,144.68,144.69,144.6,144.65,9289.0,144.4931,144.5031,144.4132,144.4631,9289.0
2025-03-24 11:10:00,144.71,144.71,144.56,144.61,3122.0,144.523,144.523,144.3732,144.4232,3122.0
2025-03-24 11:15:00,144.56,144.59,144.5,144.55,15598.0,144.3732,144.4032,144.3133,144.3633,15598.0
2025-03-24 11:20:00,144.53,144.57,144.5,144.54,4940.0,144.3433,144.3832,144.3133,144.3533,4940.0
2025-03-24 11:25:00,144.53,144.56,144.43,144.5,7422.0,144.3433,144.3732,144.2434,144.3133,7422.0
2025-03-24 11:30:00,144.53,144.54,144.48,144.51,3544.0,144.3433,144.3533,144.2933,144.3233,3544.0
2025-03-24 11:35:00,144.51,144.53,144.38,144.38,5592.0,144.3233,144.3433,144.1935,144.1935,5592.0
2025-03-24 11:40:00,144.44,144.74,144.44,144.72,6386.0,144.2534,144.553,144.2534,144.533,6386.0
2025-03-24 11:45:00,144.74,144.9,144.73,144.86,6361.0,144.553,144.7128,144.543,144.6729,6361.0
2025-03-24 11:50:00,144.87,144.88,144.79,144.8,3425.0,144.6828,144.6928,144.6029,144.6129,3425.0
2025-03-24 11:55:00,144.76,144.93,144.76,144.9,4541.0,144.573,144.7428,144.573,144.7128,4541.0
2025-03-24 12:00:00,144.91,144.94,144.87,144.88,4249.0,144.7228,144.7528,144.6828,144.6928,4249.0
2025-03-24 12:05:00,144.9,145.0,144.89,144.93,5591.0,144.7128,144.8127,144.7028,144.7428,5591.0
2025-03-24 12:10:00,144.93,144.97,144.84,144.97,18998.0,144.7428,144.7827,144.6529,144.7827,18998.0
2025-03-24 12:15:00,144.99,145.05,144.99,145.01,4314.0,144.8027,144.8626,144.8027,144.8227,4314.0
2025-03-24 12:20:00,145.02,145.04,144.98,145.02,4300.0,144.8326,144.8526,144.7927,144.8326,4300.0
2025-03-24 12:25:00,145.01,145.04,144.82,144.84,12941.0,144.8227,144.8526,144.6329,144.6529,12941.0
2025-03-24 12:30:00,144.84,144.85,144.78,144.82,4711.0,144.6529,144.6629,144.593,144.6329,4711.0
2025-03-24 12:35:00,144.81,144.84,144.76,144.78,4657.0,144.6229,144.6529,144.573,144.593,4657.0
2025-03-24 12:40:00,144.75,144.77,144.69,144.73,7578.0,144.563,144.583,144.5031,144.543,7578.0
2025-03-24 12:45:00,144.74,144.79,144.66,144.7,21092.0,144.553,144.6029,144.4731,144.5131,21092.0
2025-03-24 12:50:00,144.71,144.84,144.66,144.66,8931.0,144.523,144.6529,144.4731,144.4731,8931.0
2025-03-24 12:55:00,144.67,144.71,144.58,144.68,20969.0,144.4831,144.523,144.3932,144.4931,20969.0
2025-03-24 13:00:00,144.68,144.73,144.63,144.7,9548.0,144.4931,144.543,144.4432,144.5131,9548.0
2025-03-24 13:05:00,144.67,144.71,144.31,144.4,8880.0,144.4831,144.523,144.1236,144.2134,8880.0
2025-03-24 13:10:00,144.38,144.43,144.25,144.28,8484.0,144.1935,144.2434,144.0636,144.0936,8484.0
2025-03-24 13:15:00,144.32,144.56,144.3,144.51,18400.0,144.1336,144.3732,144.1136,144.3233,18400.0
2025-03-24 13:20:00,144.55,144.65,144.55,144.58,3424.0,144.3633,144.4631,144.3633,144.3932,3424.0
2025-03-24 13:25:00,144.59,144.7,144.46,144.68,14531.0,144.4032,144.5131,144.2734,144.4931,14531.0
2025-03-24 13:30:00,144.68,144.83,144.58,144.79,16213.0,144.4931,144.6429,144.3932,144.6029,16213.0
2025-03-24 13:35:00,144.76,144.84,144.63,144.69,17446.0,144.573,144.6529,144.4432,144.5031,17446.0
2025-03-24 13:40:00,144.67,144.7,144.6,144.6,4806.0,144.4831,144.5131,144.4132,144.4132,4806.0
2025-03-24 13:45:00,144.6,144.7,144.56,144.69,7328.0,144.4132,144.5131,144.3732,144.5031,7328.0
2025-03-24 13:50:00,144.69,144.78,144.64,144.73,11599.0,144.5031,144.593,144.4531,144.543,11599.0
2025-03-24 13:55:00,144.75,144.78,144.61,144.65,9944.0,144.563,144.593,144.4232,144.4631,9944.0
2025-03-24 14:00:00,144.68,144.7,144.5,144.5,6422.0,144.4931,144.5131,144.3133,144.3133,6422.0
2025-03-24 14:05:00,144.52,144.6,144.51,144.58,7160.0,144.3333,144.4132,144.3233,144.3932,7160.0
2025-03-24 14:10:00,144.54,144.55,144.39,144.47,6438.0,144.3533,144.3633,144.2035,144.2834,6438.0
2025-03-24 14:15:00,144.44,144.5,144.29,144.29,27824.0,144.2534,144.3133,144.1036,144.1036,27824.0
2025-03-24 14:20:00,144.29,144.33,144.18,144.33,9284.0,144.1036,144.1435,143.9937,144.1435,9284.0
2025-03-24 14:25:00,144.27,144.48,144.27,144.36,14830.0,144.0836,144.2933,144.0836,144.1735,14830.0
2025-03-24 14:30:00,144.39,144.41,144.3,144.41,7255.0,144.2035,144.2234,144.1136,144.2234,7255.0
2025-03-24 14:35:00,144.39,144.46,144.32,144.43,7923.0,144.2035,144.2734,144.1336,144.2434,7923.0
2025-03-24 14:40:00,144.44,144.49,144.34,144.49,7482.0,144.2534,144.3033,144.1535,144.3033,7482.0
2025-03-24 14:45:00,144.49,144.62,144.44,144.52,11634.0,144.3033,144.4332,144.2534,144.3333,11634.0
2025-03-24 14:50:00,144.53,144.56,144.5,144.54,8589.0,144.3433,144.3732,144.3133,144.3533,8589.0
2025-03-24 14:55:00,144.53,144.72,144.52,144.69,8490.0,144.3433,144.533,144.3333,144.5031,8490.0
2025-03-24 15:00:00,144.71,144.72,144.62,144.7,6573.0,144.523,144.533,144.4332,144.5131,6573.0
2025-03-24 15:05:00,144.71,144.86,144.7,144.75,16365.0,144.523,144.6729,144.5131,144.563,16365.0
2025-03-24 15:10:00,144.74,144.79,144.64,144.69,8966.0,144.553,144.6029,144.4531,144.5031,8966.0
2025-03-24 15:15:00,144.71,144.76,144.66,144.67,13637.0,144.523,144.573,144.4731,144.4831,13637.0
2025-03-24 15:20:00,144.68,144.74,144.53,144.74,15750.0,144.4931,144.553,144.3433,144.553,15750.0
2025-03-24 15:25:00,144.75,144.84,144.65,144.84,33315.0,144.563,144.6529,144.4631,144.6529,33315.0
2025-03-24 15:30:00,144.83,144.85,144.71,144.76,29341.0,144.6429,144.6629,144.523,144.573,29341.0
2025-03-24 15:35:00,144.77,144.97,144.74,144.91,22464.0,144.583,144.7827,144.553,144.7228,22464.0
2025-03-24 15:40:00,144.89,144.91,144.8,144.8,15532.0,144.7028,144.7228,144.6129,144.6129,15532.0
2025-03-24 15:45:00,144.82,144.82,144.58,144.7,12231.0,144.6329,144.6329,144.3932,144.5131,12231.0
2025-03-24 15:50:00,144.68,144.86,144.18,144.64,93162.0,144.4931,144.6729,143.9937,144.4531,93162.0
2025-03-24 15:55:00,144.68,144.79,144.35,144.54,185806.0,144.4931,144.6029,144.1635,144.3533,185806.0
2025-03-25 09:30:00,145.28,145.8,145.0,145.62,34427.0,145.0923,145.6116,144.8127,145.4319,34427.0
2025-03-25 09:35:00,145.5,145.67,145.27,145.27,26312.0,145.312,145.4818,145.0823,145.0823,26312.0
2025-03-25 09:40:00,145.2,145.77,145.12,145.77,11356.0,145.0124,145.5817,144.9325,145.5817,11356.0
2025-03-25 09:45:00,145.68,146.06,145.62,146.04,10742.0,145.4918,145.8713,145.4319,145.8513,10742.0
2025-03-25 09:50:00,146.02,146.13,145.79,146.01,7609.0,145.8314,145.9412,145.6017,145.8214,7609.0
2025-03-25 09:55:00,146.03,146.18,145.9,146.06,10367.0,145.8413,145.9911,145.7115,145.8713,10367.0
2025-03-25 10:00:00,146.06,146.42,145.9,146.38,9205.0,145.8713,146.2308,145.7115,146.1909,9205.0
2025-03-25 10:05:00,146.38,146.45,146.28,146.31,12465.0,146.1909,146.2608,146.091,146.121,12465.0
2025-03-25 10:10:00,146.32,146.36,145.97,146.03,9116.0,146.131,146.1709,145.7814,145.8413,9116.0
2025-03-25 10:15:00,145.97,146.06,145.54,145.54,17261.0,145.7814,145.8713,145.352,145.352,17261.0
2025-03-25 10:20:00,145.54,145.62,145.44,145.57,9224.0,145.352,145.4319,145.2521,145.3819,9224.0
2025-03-25 10:25:00,145.57,145.7,145.49,145.7,10067.0,145.3819,145.5118,145.302,145.5118,10067.0
2025-03-25 10:30:00,145.7,145.75,145.53,145.63,7855.0,145.5118,145.5617,145.342,145.4419,7855.0
2025-03-25 10:35:00,145.6,145.71,145.59,145.69,7414.0,145.4119,145.5218,145.4019,145.5018,7414.0
2025-03-25 10:40:00,145.7,145.74,145.59,145.59,5609.0,145.5118,145.5517,145.4019,145.4019,5609.0
2025-03-25 10:45:00,145.55,145.66,145.44,145.66,8611.0,145.362,145.4718,145.2521,145.4718,8611.0
2025-03-25 10:50:00,145.69,145.82,145.65,145.81,7625.0,145.5018,145.6316,145.4618,145.6216,7625.0
2025-03-25 10:55:00,145.77,145.81,145.58,145.62,6416.0,145.5817,145.6216,145.3919,145.4319,6416.0
2025-03-25 11:00:00,145.58,145.66,145.53,145.63,9603.0,145.3919,145.4718,145.342,145.4419,9603.0
2025-03-25 11:05:00,145.57,145.65,145.47,145.58,7680.0,145.3819,145.4618,145.2821,145.3919,7680.0
2025-03-25 11:10:00,145.59,145.69,145.59,145.69,7694.0,145.4019,145.5018,145.4019,145.5018,7694.0
2025-03-25 11:15:00,145.69,145.69,145.51,145.61,10547.0,145.5018,145.5018,145.322,145.4219,10547.0
2025-03-25 11:20:00,145.58,145.58,145.46,145.5,10442.0,145.3919,145.3919,145.2721,145.312,10442.0
2025-03-25 11:25:00,145.49,145.49,145.34,145.41,8470.0,145.302,145.302,145.1522,145.2221,8470.0
2025-03-25 11:30:00,145.41,145.41,145.12,145.3,17979.0,145.2221,145.2221,144.9325,145.1123,17979.0
2025-03-25 11:35:00,145.31,145.37,145.24,145.25,16416.0,145.1223,145.1822,145.0524,145.0624,16416.0
2025-03-25 11:40:00,145.24,145.24,145.09,145.19,9443.0,145.0524,145.0524,144.9026,145.0024,9443.0
2025-03-25 11:45:00,145.21,145.24,145.05,145.23,8693.0,145.0224,145.0524,144.8626,145.0424,8693.0
2025-03-25 11:50:00,145.23,145.3,145.16,145.21,9326.0,145.0424,145.1123,144.9725,145.0224,9326.0
2025-03-25 11:55:00,145.19,145.29,145.15,145.22,23475.0,145.0024,145.1023,144.9625,145.0324,23475.0
2025-03-25 12:00:00,145.21,145.48,145.2,145.44,8703.0,145.0224,145.2921,145.0124,145.2521,8703.0
2025-03-25 12:05:00,145.44,145.46,145.36,145.41,7900.0,145.2521,145.2721,145.1722,145.2221,7900.0
2025-03-25 12:10:00,145.42,145.42,145.06,145.06,5965.0,145.2321,145.2321,144.8726,144.8726,5965.0
2025-03-25 12:15:00,145.06,145.17,144.94,145.06,12551.0,144.8726,144.9825,144.7528,144.8726,12551.0
2025-03-25 12:20:00,145.1,145.12,145.01,145.03,7461.0,144.9125,144.9325,144.8227,144.8426,7461.0
2025-03-25 12:25:00,145.03,145.05,144.69,144.78,18639.0,144.8426,144.8626,144.5031,144.593,18639.0
2025-03-25 12:30:00,144.79,144.9,144.79,144.82,7948.0,144.6029,144.7128,144.6029,144.6329,7948.0
2025-03-25 12:35:00,144.8,144.9,144.78,144.85,5863.0,144.6129,144.7128,144.593,144.6629,5863.0
2025-03-25 12:40:00,144.86,144.9,144.72,144.73,5653.0,144.6729,144.7128,144.533,144.543,5653.0
2025-03-25 12:45:00,144.74,144.81,144.63,144.79,8860.0,144.553,144.6229,144.4432,144.6029,8860.0
2025-03-25 12:50:00,144.79,144.82,144.74,144.76,6786.0,144.6029,144.6329,144.553,144.573,6786.0
2025-03-25 12:55:00,144.76,144.78,144.61,144.61,9354.0,144.573,144.593,144.4232,144.4232,9354.0
2025-03-25 13:00:00,144.66,144.78,144.64,144.77,4615.0,144.4731,144.593,144.4531,144.583,4615.0
2025-03-25 13:05:00,144.77,144.79,144.69,144.75,5857.0,144.583,144.6029,144.5031,144.563,5857.0
2025-03-25 13:10:00,144.72,144.72,144.54,144.54,5827.0,144.533,144.533,144.3533,144.3533,5827.0
2025-03-25 13:15:00,144.53,144.58,144.47,144.51,6976.0,144.3433,144.3932,144.2834,144.3233,6976.0
2025-03-25 13:20:00,144.51,144.55,144.46,144.53,11961.0,144.3233,144.3633,144.2734,144.3433,11961.0
2025-03-25 13:25:00,144.49,144.5,144.33,144.33,6555.0,144.3033,144.3133,144.1435,144.1435,6555.0
2025-03-25 13:30:00,144.31,144.32,144.24,144.24,9303.0,144.1236,144.1336,144.0537,144.0537,9303.0
2025-03-25 13:35:00,144.25,144.27,144.12,144.15,5014.0,144.0636,144.0836,143.9338,143.9638,5014.0
2025-03-25 13:40:00,144.16,144.21,144.1,144.11,5289.0,143.9738,144.0237,143.9138,143.9238,5289.0
2025-03-25 13:45:00,144.07,144.13,144.03,144.09,9898.0,143.8839,143.9438,143.8439,143.9038,9898.0
2025-03-25 13:50:00,144.07,144.1,144.0,144.0,10036.0,143.8839,143.9138,143.814,143.814,10036.0
2025-03-25 13:55:00,144.0,144.07,143.97,144.02,11033.0,143.814,143.8839,143.784,143.8339,11033.0
2025-03-25 14:00:00,144.01,144.1,143.98,143.99,7941.0,143.824,143.9138,143.794,143.804,7941.0
2025-03-25 14:05:00,144.01,144.11,143.97,144.08,10985.0,143.824,143.9238,143.784,143.8939,10985.0
2025-03-25 14:10:00,144.08,144.23,144.08,144.19,10164.0,143.8939,144.0437,143.8939,144.0037,10164.0
2025-03-25 14:15:00,144.22,144.24,144.11,144.2,6480.0,144.0337,144.0537,143.9238,144.0137,6480.0
2025-03-25 14:20:00,144.2,144.25,144.01,144.01,10248.0,144.0137,144.0636,143.824,143.824,10248.0
2025-03-25 14:25:00,144.0,144.09,143.98,144.0,15792.0,143.814,143.9038,143.794,143.814,15792.0
2025-03-25 14:30:00,144.03,144.09,143.97,144.02,18857.0,143.8439,143.9038,143.784,143.8339,18857.0
2025-03-25 14:35:00,144.02,144.05,144.0,144.04,8014.0,143.8339,143.8639,143.814,143.8539,8014.0
2025-03-25 14:40:00,144.05,144.07,143.81,143.88,19133.0,143.8639,143.8839,143.6242,143.6941,19133.0
2025-03-25 14:45:00,143.89,143.93,143.77,143.85,22462.0,143.7041,143.7441,143.5843,143.6642,22462.0
2025-03-25 14:50:00,143.8,143.87,143.77,143.87,6165.0,143.6142,143.6841,143.5843,143.6841,6165.0
2025-03-25 14:55:00,143.87,143.91,143.84,143.91,9106.0,143.6841,143.7241,143.6542,143.7241,9106.0
2025-03-25 15:00:00,143.91,144.05,143.82,144.03,11106.0,143.7241,143.8639,143.6342,143.8439,11106.0
2025-03-25 15:05:00,144.03,144.08,144.0,144.08,7090.0,143.8439,143.8939,143.814,143.8939,7090.0
2025-03-25 15:10:00,144.07,144.11,143.99,144.04,14096.0,143.8839,143.9238,143.804,143.8539,14096.0
2025-03-25 15:15:00,144.06,144.06,143.98,144.01,12917.0,143.8739,143.8739,143.794,143.824,12917.0
2025-03-25 15:20:00,143.98,144.12,143.97,144.03,14498.0,143.794,143.9338,143.784,143.8439,14498.0
2025-03-25 15:25:00,144.06,144.07,144.0,144.0,15177.0,143.8739,143.8839,143.814,143.814,15177.0
2025-03-25 15:30:00,144.0,144.07,143.98,144.01,14024.0,143.814,143.8839,143.794,143.824,14024.0
2025-03-25 15:35:00,143.99,144.21,143.77,144.21,35663.0,143.804,144.0237,143.5843,144.0237,35663.0
2025-03-25 15:40:00,144.21,144.4,144.19,144.35,35820.0,144.0237,144.2134,144.0037,144.1635,35820.0
2025-03-25 15:45:00,144.34,144.56,144.28,144.44,38868.0,144.1535,144.3732,144.0936,144.2534,38868.0
2025-03-25 15:50:00,144.42,144.5,144.16,144.49,60513.0,144.2334,144.3133,143.9738,144.3033,60513.0
2025-03-25 15:55:00,144.5,144.65,144.45,144.56,105212.0,144.3133,144.4631,144.2634,144.3732,105212.0
2025-03-26 09:30:00,144.88,145.64,144.57,145.64,66380.0,144.6928,145.4518,144.3832,145.4518,66380.0
2025-03-26 09:35:00,145.44,145.67,144.63,145.14,15884.0,145.2521,145.4818,144.4432,144.9525,15884.0
2025-03-26 09:40:00,145.15,145.69,145.15,145.63,7171.0,144.9625,145.5018,144.9625,145.4419,7171.0
2025-03-26 09:45:00,145.6,145.87,145.51,145.87,7461.0,145.4119,145.6816,145.322,145.6816,7461.0
2025-03-26 09:50:00,145.87,145.98,145.53,145.81,8699.0,145.6816,145.7914,145.342,145.6216,8699.0
2025-03-26 09:55:00,145.83,146.0,145.61,145.73,8593.0,145.6416,145.8114,145.4219,145.5417,8593.0
2025-03-26 10:00:00,145.72,145.91,145.43,145.91,14251.0,145.5317,145.7215,145.2421,145.7215,14251.0
2025-03-26 10:05:00,145.93,146.08,145.64,145.64,12905.0,145.7415,145.8913,145.4518,145.4518,12905.0
2025-03-26 10:10:00,145.59,146.0,145.59,145.91,7705.0,145.4019,145.8114,145.4019,145.7215,7705.0
2025-03-26 10:15:00,145.93,146.06,145.8,146.06,8006.0,145.7415,145.8713,145.6116,145.8713,8006.0
2025-03-26 10:20:00,146.06,146.1,145.94,146.07,9708.0,145.8713,145.9113,145.7515,145.8813,9708.0
2025-03-26 10:25:00,146.04,146.27,145.92,146.13,36678.0,145.8513,146.081,145.7315,145.9412,36678.0
2025-03-26 10:30:00,146.12,146.3,145.99,146.14,19011.0,145.9312,146.111,145.8014,145.9512,19011.0
2025-03-26 10:35:00,146.08,146.18,145.91,145.93,7513.0,145.8913,145.9911,145.7215,145.7415,7513.0
2025-03-26 10:40:00,145.92,146.14,145.91,145.96,4918.0,145.7315,145.9512,145.7215,145.7714,4918.0
2025-03-26 10:45:00,145.99,146.08,145.87,146.08,11107.0,145.8014,145.8913,145.6816,145.8913,11107.0
2025-03-26 10:50:00,146.02,146.17,146.02,146.07,8090.0,145.8314,145.9812,145.8314,145.8813,8090.0
2025-03-26 10:55:00,146.06,146.07,145.93,145.99,4516.0,145.8713,145.8813,145.7415,145.8014,4516.0
2025-03-26 11:00:00,146.02,146.36,145.94,146.24,10823.0,145.8314,146.1709,145.7515,146.0511,10823.0
2025-03-26 11:05:00,146.21,146.26,146.11,146.21,5523.0,146.0211,146.071,145.9212,146.0211,5523.0
2025-03-26 11:10:00,146.11,146.12,146.03,146.03,5422.0,145.9212,145.9312,145.8413,145.8413,5422.0
2025-03-26 11:15:00,145.99,146.03,145.46,145.59,12135.0,145.8014,145.8413,145.2721,145.4019,12135.0
2025-03-26 11:20:00,145.52,145.72,145.47,145.72,18506.0,145.332,145.5317,145.2821,145.5317,18506.0
2025-03-26 11:25:00,145.75,145.76,145.56,145.71,15227.0,145.5617,145.5717,145.372,145.5218,15227.0
2025-03-26 11:30:00,145.67,145.95,145.65,145.81,16332.0,145.4818,145.7614,145.4618,145.6216,16332.0
2025-03-26 11:35:00,145.81,145.94,145.79,145.81,6171.0,145.6216,145.7515,145.6017,145.6216,6171.0
2025-03-26 11:40:00,145.81,145.83,145.55,145.55,7929.0,145.6216,145.6416,145.362,145.362,7929.0
2025-03-26 11:45:00,145.51,145.76,145.43,145.76,22723.0,145.322,145.5717,145.2421,145.5717,22723.0
2025-03-26 11:50:00,145.72,145.79,145.58,145.64,9129.0,145.5317,145.6017,145.3919,145.4518,9129.0
2025-03-26 11:55:00,145.67,145.73,145.55,145.72,4679.0,145.4818,145.5417,145.362,145.5317,4679.0
2025-03-26 12:00:00,145.72,145.79,145.57,145.64,11090.0,145.5317,145.6017,145.3819,145.4518,11090.0
2025-03-26 12:05:00,145.64,145.84,145.63,145.84,3499.0,145.4518,145.6516,145.4419,145.6516,3499.0
2025-03-26 12:10:00,145.82,145.82,145.72,145.76,4408.0,145.6316,145.6316,145.5317,145.5717,4408.0
2025-03-26 12:15:00,145.76,145.78,145.66,145.75,5088.0,145.5717,145.5917,145.4718,145.5617,5088.0
2025-03-26 12:20:00,145.75,145.9,145.74,145.8,5065.0,145.5617,145.7115,145.5517,145.6116,5065.0
2025-03-26 12:25:00,145.86,145.96,145.84,145.86,4104.0,145.6716,145.7714,145.6516,145.6716,4104.0
2025-03-26 12:30:00,145.83,145.87,145.67,145.72,5372.0,145.6416,145.6816,145.4818,145.5317,5372.0
2025-03-26 12:35:00,145.74,145.83,145.69,145.73,5028.0,145.5517,145.6416,145.5018,145.5417,5028.0
2025-03-26 12:40:00,145.73,145.83,145.7,145.71,4705.0,145.5417,145.6416,145.5118,145.5218,4705.0
2025-03-26 12:45:00,145.75,145.83,145.73,145.81,6697.0,145.5617,145.6416,145.5417,145.6216,6697.0
2025-03-26 12:50:00,145.81,145.81,145.63,145.65,3656.0,145.6216,145.6216,145.4419,145.4618,3656.0
2025-03-26 12:55:00,145.64,145.73,145.61,145.7,7115.0,145.4518,145.5417,145.4219,145.5118,7115.0
2025-03-26 13:00:00,145.7,145.73,145.57,145.64,7638.0,145.5118,145.5417,145.3819,145.4518,7638.0
2025-03-26 13:05:00,145.64,145.74,145.6,145.74,14947.0,145.4518,145.5517,145.4119,145.5517,14947.0
2025-03-26 13:10:00,145.74,145.75,145.63,145.63,4725.0,145.5517,145.5617,145.4419,145.4419,4725.0
2025-03-26 13:15:00,145.63,145.65,145.44,145.56,11154.0,145.4419,145.4618,145.2521,145.372,11154.0
2025-03-26 13:20:00,145.62,145.67,145.5,145.62,9188.0,145.4319,145.4818,145.312,145.4319,9188.0
2025-03-26 13:25:00,145.62,145.62,145.46,145.59,10539.0,145.4319,145.4319,145.2721,145.4019,10539.0
2025-03-26 13:30:00,145.53,145.53,145.3,145.34,8210.0,145.342,145.342,145.1123,145.1522,8210.0
2025-03-26 13:35:00,145.34,145.4,145.17,145.21,6592.0,145.1522,145.2122,144.9825,145.0224,6592.0
2025-03-26 13:40:00,145.25,145.25,144.93,145.0,6339.0,145.0624,145.0624,144.7428,144.8127,6339.0
2025-03-26 13:45:00,144.89,144.91,144.83,144.84,4804.0,144.7028,144.7228,144.6429,144.6529,4804.0
2025-03-26 13:50:00,144.84,144.95,144.84,144.89,4518.0,144.6529,144.7627,144.6529,144.7028,4518.0
2025-03-26 13:55:00,144.9,145.01,144.78,144.82,17148.0,144.7128,144.8227,144.593,144.6329,17148.0
2025-03-26 14:00:00,144.81,145.08,144.8,145.08,7924.0,144.6229,144.8926,144.6129,144.8926,7924.0
2025-03-26 14:05:00,145.08,145.14,145.01,145.14,6792.0,144.8926,144.9525,144.8227,144.9525,6792.0
2025-03-26 14:10:00,145.15,145.19,145.06,145.18,8326.0,144.9625,145.0024,144.8726,144.9924,8326.0
2025-03-26 14:15:00,145.19,145.19,145.12,145.14,7550.0,145.0024,145.0024,144.9325,144.9525,7550.0
2025-03-26 14:20:00,145.12,145.24,145.06,145.21,7220.0,144.9325,145.0524,144.8726,145.0224,7220.0
2025-03-26 14:25:00,145.21,145.22,145.05,145.05,5367.0,145.0224,145.0324,144.8626,144.8626,5367.0
2025-03-26 14:30:00,145.09,145.14,145.02,145.02,7292.0,144.9026,144.9525,144.8326,144.8326,7292.0
2025-03-26 14:35:00,145.05,145.12,145.0,145.09,8048.0,144.8626,144.9325,144.8127,144.9026,8048.0
2025-03-26 14:40:00,145.07,145.19,145.06,145.18,8999.0,144.8826,145.0024,144.8726,144.9924,8999.0
2025-03-26 14:45:00,145.2,145.2,145.07,145.11,5963.0,145.0124,145.0124,144.8826,144.9225,5963.0
2025-03-26 14:50:00,145.14,145.22,145.13,145.2,7114.0,144.9525,145.0324,144.9425,145.0124,7114.0
2025-03-26 14:55:00,145.22,145.28,145.17,145.23,10413.0,145.0324,145.0923,144.9825,145.0424,10413.0
2025-03-26 15:00:00,145.23,145.25,145.15,145.17,8634.0,145.0424,145.0624,144.9625,144.9825,8634.0
2025-03-26 15:05:00,145.17,145.22,145.15,145.17,7440.0,144.9825,145.0324,144.9625,144.9825,7440.0
2025-03-26 15:10:00,145.19,145.22,145.13,145.21,4974.0,145.0024,145.0324,144.9425,145.0224,4974.0
2025-03-26 15:15:00,145.21,145.29,145.18,145.28,8619.0,145.0224,145.1023,144.9924,145.0923,8619.0
2025-03-26 15:20:00,145.28,145.36,145.27,145.32,8986.0,145.0923,145.1722,145.0823,145.1323,8986.0
2025-03-26 15:25:00,145.32,145.4,145.31,145.37,14557.0,145.1323,145.2122,145.1223,145.1822,14557.0
2025-03-26 15:30:00,145.39,145.43,145.33,145.37,11381.0,145.2022,145.2421,145.1422,145.1822,11381.0
2025-03-26 15:35:00,145.37,145.53,145.23,145.25,17575.0,145.1822,145.342,145.0424,145.0624,17575.0
2025-03-26 15:40:00,145.25,145.28,145.21,145.21,26188.0,145.0624,145.0923,145.0224,145.0224,26188.0
2025-03-26 15:45:00,145.26,145.52,145.23,145.38,24351.0,145.0723,145.332,145.0424,145.1922,24351.0
2025-03-26 15:50:00,145.41,145.41,145.02,145.13,71552.0,145.2221,145.2221,144.8326,144.9425,71552.0
2025-03-26 15:55:00,145.09,145.33,145.09,145.23,123069.0,144.9026,145.1422,144.9026,145.0424,123069.0
2025-03-27 09:30:00,145.0,146.14,144.4,146.14,29138.0,144.8127,145.9512,144.2134,145.9512,29138.0
2025-03-27 09:35:00,146.11,146.25,145.21,145.68,16377.0,145.9212,146.0611,145.0224,145.4918,16377.0
2025-03-27 09:40:00,145.63,145.73,145.16,145.73,22642.0,145.4419,145.5417,144.9725,145.5417,22642.0
2025-03-27 09:45:00,145.67,145.93,145.55,145.88,8434.0,145.4818,145.7415,145.362,145.6915,8434.0
2025-03-27 09:50:00,145.88,146.03,145.67,145.88,9867.0,145.6915,145.8413,145.4818,145.6915,9867.0
2025-03-27 09:55:00,145.99,146.1,145.84,145.86,5990.0,145.8014,145.9113,145.6516,145.6716,5990.0
2025-03-27 10:00:00,145.97,146.15,145.89,146.15,7811.0,145.7814,145.9612,145.7015,145.9612,7811.0
2025-03-27 10:05:00,146.13,146.18,145.97,146.12,4696.0,145.9412,145.9911,145.7814,145.9312,4696.0
2025-03-27 10:10:00,146.1,146.23,145.84,146.08,11737.0,145.9113,146.0411,145.6516,145.8913,11737.0
2025-03-27 10:15:00,146.1,146.2,146.07,146.1,4574.0,145.9113,146.0111,145.8813,145.9113,4574.0
2025-03-27 10:20:00,146.13,146.13,145.85,146.06,6825.0,145.9412,145.9412,145.6616,145.8713,6825.0
2025-03-27 10:25:00,146.07,146.18,146.05,146.12,3957.0,145.8813,145.9911,145.8613,145.9312,3957.0
2025-03-27 10:30:00,146.15,146.15,145.9,145.98,3218.0,145.9612,145.9612,145.7115,145.7914,3218.0
2025-03-27 10:35:00,145.95,145.97,145.77,145.78,3736.0,145.7614,145.7814,145.5817,145.5917,3736.0
2025-03-27 10:40:00,145.82,145.93,145.77,145.93,6563.0,145.6316,145.7415,145.5817,145.7415,6563.0
2025-03-27 10:45:00,145.95,146.11,145.93,146.09,5490.0,145.7614,145.9212,145.7415,145.9013,5490.0
2025-03-27 10:50:00,146.07,146.11,146.0,146.11,3846.0,145.8813,145.9212,145.8114,145.9212,3846.0
2025-03-27 10:55:00,146.1,146.1,145.9,145.92,7213.0,145.9113,145.9113,145.7115,145.7315,7213.0
2025-03-27 11:00:00,145.93,145.93,145.75,145.76,4879.0,145.7415,145.7415,145.5617,145.5717,4879.0
2025-03-27 11:05:00,145.75,145.75,145.68,145.7,4646.0,145.5617,145.5617,145.4918,145.5118,4646.0
2025-03-27 11:10:00,145.72,146.02,145.71,145.96,7408.0,145.5317,145.8314,145.5218,145.7714,7408.0
2025-03-27 11:15:00,146.03,146.07,145.97,146.07,2358.0,145.8413,145.8813,145.7814,145.8813,2358.0
2025-03-27 11:20:00,146.03,146.03,145.91,145.92,2502.0,145.8413,145.8413,145.7215,145.7315,2502.0
2025-03-27 11:25:00,145.89,145.9,145.83,145.84,2900.0,145.7015,145.7115,145.6416,145.6516,2900.0
2025-03-27 11:30:00,145.8,145.97,145.73,145.96,7482.0,145.6116,145.7814,145.5417,145.7714,7482.0
2025-03-27 11:35:00,145.97,146.02,145.84,145.87,4758.0,145.7814,145.8314,145.6516,145.6816,4758.0
2025-03-27 11:40:00,145.83,145.88,145.78,145.82,8167.0,145.6416,145.6915,145.5917,145.6316,8167.0
2025-03-27 11:45:00,145.84,145.88,145.72,145.79,4943.0,145.6516,145.6915,145.5317,145.6017,4943.0
2025-03-27 11:50:00,145.82,145.92,145.76,145.76,9399.0,145.6316,145.7315,145.5717,145.5717,9399.0
2025-03-27 11:55:00,145.72,145.72,145.64,145.68,3097.0,145.5317,145.5317,145.4518,145.4918,3097.0
2025-03-27 12:00:00,145.67,145.83,145.6,145.83,9358.0,145.4818,145.6416,145.4119,145.6416,9358.0
2025-03-27 12:05:00,145.83,145.9,145.82,145.89,5031.0,145.6416,145.7115,145.6316,145.7015,5031.0
2025-03-27 12:10:00,145.86,145.86,145.7,145.78,3265.0,145.6716,145.6716,145.5118,145.5917,3265.0
2025-03-27 12:15:00,145.75,145.82,145.69,145.69,4478.0,145.5617,145.6316,145.5018,145.5018,4478.0
2025-03-27 12:20:00,145.76,145.81,145.7,145.78,7143.0,145.5717,145.6216,145.5118,145.5917,7143.0
2025-03-27 12:25:00,145.75,145.76,145.67,145.73,5526.0,145.5617,145.5717,145.4818,145.5417,5526.0
2025-03-27 12:30:00,145.72,145.84,145.69,145.8,8905.0,145.5317,145.6516,145.5018,145.6116,8905.0
2025-03-27 12:35:00,145.78,145.78,145.67,145.72,5508.0,145.5917,145.5917,145.4818,145.5317,5508.0
2025-03-27 12:40:00,145.71,146.12,145.67,146.03,24010.0,145.5218,145.9312,145.4818,145.8413,24010.0
2025-03-27 12:45:00,146.03,146.08,145.9,145.9,2555.0,145.8413,145.8913,145.7115,145.7115,2555.0
2025-03-27 12:50:00,145.85,145.9,145.81,145.89,3887.0,145.6616,145.7115,145.6216,145.7015,3887.0
2025-03-27 12:55:00,145.89,145.93,145.79,145.86,6033.0,145.7015,145.7415,145.6017,145.6716,6033.0
2025-03-27 13:00:00,145.88,145.9,145.76,145.82,5095.0,145.6915,145.7115,145.5717,145.6316,5095.0
2025-03-27 13:05:00,145.78,146.04,145.78,145.97,5187.0,145.5917,145.8513,145.5917,145.7814,5187.0
2025-03-27 13:10:00,145.96,146.03,145.95,146.0,4974.0,145.7714,145.8413,145.7614,145.8114,4974.0
2025-03-27 13:15:00,146.04,146.06,145.95,145.96,2962.0,145.8513,145.8713,145.7614,145.7714,2962.0
2025-03-27 13:20:00,145.98,146.0,145.91,145.96,8823.0,145.7914,145.8114,145.7215,145.7714,8823.0
2025-03-27 13:25:00,145.96,145.96,145.74,145.76,4814.0,145.7714,145.7714,145.5517,145.5717,4814.0
2025-03-27 13:30:00,145.78,145.9,145.76,145.76,4008.0,145.5917,145.7115,145.5717,145.5717,4008.0
2025-03-27 13:35:00,145.8,145.81,145.68,145.79,5185.0,145.6116,145.6216,145.4918,145.6017,5185.0
2025-03-27 13:40:00,145.75,145.9,145.75,145.79,5068.0,145.5617,145.7115,145.5617,145.6017,5068.0
2025-03-27 13:45:00,145.81,145.85,145.76,145.78,3321.0,145.6216,145.6616,145.5717,145.5917,3321.0
2025-03-27 13:50:00,145.82,145.84,145.64,145.67,4587.0,145.6316,145.6516,145.4518,145.4818,4587.0
2025-03-27 13:55:00,145.66,145.69,145.58,145.6,4228.0,145.4718,145.5018,145.3919,145.4119,4228.0
2025-03-27 14:00:00,145.64,145.77,145.63,145.74,7854.0,145.4518,145.5817,145.4419,145.5517,7854.0
2025-03-27 14:05:00,145.78,145.88,145.77,145.84,6163.0,145.5917,145.6915,145.5817,145.6516,6163.0
2025-03-27 14:10:00,145.84,145.94,145.84,145.93,4425.0,145.6516,145.7515,145.6516,145.7415,4425.0
2025-03-27 14:15:00,145.96,145.98,145.85,145.92,4021.0,145.7714,145.7914,145.6616,145.7315,4021.0
2025-03-27 14:20:00,145.91,146.01,145.91,145.96,5036.0,145.7215,145.8214,145.7215,145.7714,5036.0
2025-03-27 14:25:00,145.94,145.98,145.83,145.83,8506.0,145.7515,145.7914,145.6416,145.6416,8506.0
2025-03-27 14:30:00,145.83,146.0,145.83,145.99,6661.0,145.6416,145.8114,145.6416,145.8014,6661.0
2025-03-27 14:35:00,146.02,146.1,146.02,146.05,4162.0,145.8314,145.9113,145.8314,145.8613,4162.0
2025-03-27 14:40:00,146.07,146.12,146.05,146.11,4528.0,145.8813,145.9312,145.8613,145.9212,4528.0
2025-03-27 14:45:00,146.12,146.13,146.03,146.05,5656.0,145.9312,145.9412,145.8413,145.8613,5656.0
2025-03-27 14:50:00,146.06,146.09,146.02,146.03,7839.0,145.8713,145.9013,145.8314,145.8413,7839.0
2025-03-27 14:55:00,146.06,146.08,145.9,145.91,3925.0,145.8713,145.8913,145.7115,145.7215,3925.0
2025-03-27 15:00:00,145.92,146.09,145.92,146.03,8631.0,145.7315,145.9013,145.7315,145.8413,8631.0
2025-03-27 15:05:00,146.01,146.12,145.99,146.07,6508.0,145.8214,145.9312,145.8014,145.8813,6508.0
2025-03-27 15:10:00,146.11,146.24,146.11,146.22,9687.0,145.9212,146.0511,145.9212,146.0311,9687.0
2025-03-27 15:15:00,146.22,146.29,146.19,146.2,6547.0,146.0311,146.101,146.0011,146.0111,6547.0
2025-03-27 15:20:00,146.21,146.26,146.18,146.23,5256.0,146.0211,146.071,145.9911,146.0411,5256.0
2025-03-27 15:25:00,146.2,146.24,146.15,146.17,9947.0,146.0111,146.0511,145.9612,145.9812,9947.0
2025-03-27 15:30:00,146.19,146.2,146.12,146.16,6569.0,146.0011,146.0111,145.9312,145.9712,6569.0
2025-03-27 15:35:00,146.17,146.17,145.92,145.97,9933.0,145.9812,145.9812,145.7315,145.7814,9933.0
2025-03-27 15:40:00,145.95,146.24,145.93,146.23,10486.0,145.7614,146.0511,145.7415,146.0411,10486.0
2025-03-27 15:45:00,146.23,146.26,146.18,146.23,7983.0,146.0411,146.071,145.9911,146.0411,7983.0
2025-03-27 15:50:00,146.19,146.41,145.86,146.05,59074.0,146.0011,146.2209,145.6716,145.8613,59074.0
2025-03-27 15:55:00,146.01,146.06,145.16,145.3,158580.0,145.8214,145.8713,144.9725,145.1123,158580.0
2025-03-28 09:30:00,145.3,145.3,144.45,144.91,27518.0,145.1123,145.1123,144.2634,144.7228,27518.0
2025-03-28 09:35:00,144.94,145.14,144.69,144.94,13605.0,144.7528,144.9525,144.5031,144.7528,13605.0
2025-03-28 09:40:00,144.92,145.12,144.69,144.84,15437.0,144.7328,144.9325,144.5031,144.6529,15437.0
2025-03-28 09:45:00,144.91,145.35,144.86,145.35,13076.0,144.7228,145.1622,144.6729,145.1622,13076.0
2025-03-28 09:50:00,145.31,145.33,145.03,145.31,11306.0,145.1223,145.1422,144.8426,145.1223,11306.0
2025-03-28 09:55:00,145.23,145.36,145.16,145.3,8141.0,145.0424,145.1722,144.9725,145.1123,8141.0
2025-03-28 10:00:00,145.25,145.68,145.07,145.64,11593.0,145.0624,145.4918,144.8826,145.4518,11593.0
2025-03-28 10:05:00,145.64,145.64,145.34,145.34,10732.0,145.4518,145.4518,145.1522,145.1522,10732.0
2025-03-28 10:10:00,145.34,145.37,145.15,145.18,21579.0,145.1522,145.1822,144.9625,144.9924,21579.0
2025-03-28 10:15:00,145.18,145.26,145.06,145.14,10749.0,144.9924,145.0723,144.8726,144.9525,10749.0
2025-03-28 10:20:00,145.19,145.42,145.13,145.32,37204.0,145.0024,145.2321,144.9425,145.1323,37204.0
2025-03-28 10:25:00,145.31,145.5,145.28,145.46,35245.0,145.1223,145.312,145.0923,145.2721,35245.0
2025-03-28 10:30:00,145.44,145.5,145.24,145.45,35260.0,145.2521,145.312,145.0524,145.2621,35260.0
2025-03-28 10:35:00,145.44,145.54,145.32,145.43,44782.0,145.2521,145.352,145.1323,145.2421,44782.0
2025-03-28 10:40:00,145.44,145.49,145.28,145.3,9744.0,145.2521,145.302,145.0923,145.1123,9744.0
2025-03-28 10:45:00,145.31,145.31,144.82,145.0,25512.0,145.1223,145.1223,144.6329,144.8127,25512.0
2025-03-28 10:50:00,144.97,145.12,144.95,145.07,18854.0,144.7827,144.9325,144.7627,144.8826,18854.0
2025-03-28 10:55:00,145.05,145.26,144.94,145.21,15109.0,144.8626,145.0723,144.7528,145.0224,15109.0
2025-03-28 11:00:00,145.22,145.32,145.14,145.32,15043.0,145.0324,145.1323,144.9525,145.1323,15043.0
2025-03-28 11:05:00,145.31,145.5,145.23,145.34,9510.0,145.1223,145.312,145.0424,145.1522,9510.0
2025-03-28 11:10:00,145.31,145.44,145.27,145.41,6659.0,145.1223,145.2521,145.0823,145.2221,6659.0
2025-03-28 11:15:00,145.4,145.55,145.34,145.41,7358.0,145.2122,145.362,145.1522,145.2221,7358.0
2025-03-28 11:20:00,145.4,145.53,145.33,145.44,9966.0,145.2122,145.342,145.1422,145.2521,9966.0
2025-03-28 11:25:00,145.46,145.61,145.43,145.52,7121.0,145.2721,145.4219,145.2421,145.332,7121.0
2025-03-28 11:30:00,145.56,145.71,145.56,145.62,5516.0,145.372,145.5218,145.372,145.4319,5516.0
2025-03-28 11:35:00,145.64,145.73,145.6,145.68,3621.0,145.4518,145.5417,145.4119,145.4918,3621.0
2025-03-28 11:40:00,145.69,145.74,145.55,145.59,8177.0,145.5018,145.5517,145.362,145.4019,8177.0
2025-03-28 11:45:00,145.58,145.63,145.53,145.59,4336.0,145.3919,145.4419,145.342,145.4019,4336.0
2025-03-28 11:50:00,145.6,145.6,145.38,145.44,4310.0,145.4119,145.4119,145.1922,145.2521,4310.0
2025-03-28 11:55:00,145.4,145.58,145.4,145.53,6494.0,145.2122,145.3919,145.2122,145.342,6494.0
2025-03-28 12:00:00,145.5,145.61,145.5,145.57,4534.0,145.312,145.4219,145.312,145.3819,4534.0
2025-03-28 12:05:00,145.53,145.57,145.44,145.44,2965.0,145.342,145.3819,145.2521,145.2521,2965.0
2025-03-28 12:10:00,145.42,145.56,145.42,145.44,4911.0,145.2321,145.372,145.2321,145.2521,4911.0
2025-03-28 12:15:00,145.44,145.46,145.36,145.39,6942.0,145.2521,145.2721,145.1722,145.2022,6942.0
2025-03-28 12:20:00,145.39,145.45,145.38,145.41,6554.0,145.2022,145.2621,145.1922,145.2221,6554.0
2025-03-28 12:25:00,145.39,145.48,145.33,145.42,24806.0,145.2022,145.2921,145.1422,145.2321,24806.0
2025-03-28 12:30:00,145.42,145.43,145.23,145.4,20810.0,145.2321,145.2421,145.0424,145.2122,20810.0
2025-03-28 12:35:00,145.4,145.44,145.3,145.38,11258.0,145.2122,145.2521,145.1123,145.1922,11258.0
2025-03-28 12:40:00,145.36,145.47,145.3,145.33,5912.0,145.1722,145.2821,145.1123,145.1422,5912.0
2025-03-28 12:45:00,145.31,145.33,145.16,145.27,5162.0,145.1223,145.1422,144.9725,145.0823,5162.0
2025-03-28 12:50:00,145.24,145.37,145.24,145.37,4568.0,145.0524,145.1822,145.0524,145.1822,4568.0
2025-03-28 12:55:00,145.35,145.38,145.27,145.29,5861.0,145.1622,145.1922,145.0823,145.1023,5861.0
2025-03-28 13:00:00,145.27,145.29,144.9,144.95,30706.0,145.0823,145.1023,144.7128,144.7627,30706.0
2025-03-28 13:05:00,144.92,144.92,144.82,144.89,7978.0,144.7328,144.7328,144.6329,144.7028,7978.0
2025-03-28 13:10:00,144.9,144.92,144.84,144.84,4118.0,144.7128,144.7328,144.6529,144.6529,4118.0
2025-03-28 13:15:00,144.84,145.05,144.83,144.96,7839.0,144.6529,144.8626,144.6429,144.7727,7839.0
2025-03-28 13:20:00,144.96,144.96,144.82,144.89,5208.0,144.7727,144.7727,144.6329,144.7028,5208.0
2025-03-28 13:25:00,144.89,144.9,144.82,144.84,5872.0,144.7028,144.7128,144.6329,144.6529,5872.0
2025-03-28 13:30:00,144.84,145.03,144.84,144.97,5134.0,144.6529,144.8426,144.6529,144.7827,5134.0
2025-03-28 13:35:00,144.99,145.01,144.96,145.0,5557.0,144.8027,144.8227,144.7727,144.8127,5557.0
2025-03-28 13:40:00,145.01,145.03,144.89,144.92,6153.0,144.8227,144.8426,144.7028,144.7328,6153.0
2025-03-28 13:45:00,144.92,145.04,144.91,145.0,5983.0,144.7328,144.8526,144.7228,144.8127,5983.0
2025-03-28 13:50:00,144.99,145.08,144.99,145.08,3694.0,144.8027,144.8926,144.8027,144.8926,3694.0
2025-03-28 13:55:00,145.13,145.32,145.12,145.29,5987.0,144.9425,145.1323,144.9325,145.1023,5987.0
2025-03-28 14:00:00,145.3,145.36,145.27,145.33,6024.0,145.1123,145.1722,145.0823,145.1422,6024.0
2025-03-28 14:05:00,145.31,145.41,145.26,145.38,6291.0,145.1223,145.2221,145.0723,145.1922,6291.0
2025-03-28 14:10:00,145.39,145.45,145.27,145.31,20616.0,145.2022,145.2621,145.0823,145.1223,20616.0
2025-03-28 14:15:00,145.3,145.36,145.26,145.35,8842.0,145.1123,145.1722,145.0723,145.1622,8842.0
2025-03-28 14:20:00,145.34,145.39,145.23,145.24,4900.0,145.1522,145.2022,145.0424,145.0524,4900.0
2025-03-28 14:25:00,145.21,145.24,145.18,145.18,3087.0,145.0224,145.0524,144.9924,144.9924,3087.0
2025-03-28 14:30:00,145.19,145.25,145.15,145.19,7428.0,145.0024,145.0624,144.9625,145.0024,7428.0
2025-03-28 14:35:00,145.19,145.19,145.07,145.09,3432.0,145.0024,145.0024,144.8826,144.9026,3432.0
2025-03-28 14:40:00,145.09,145.12,145.01,145.03,6257.0,144.9026,144.9325,144.8227,144.8426,6257.0
2025-03-28 14:45:00,145.04,145.04,144.9,144.96,10040.0,144.8526,144.8526,144.7128,144.7727,10040.0
2025-03-28 14:50:00,144.98,145.04,144.92,145.01,5400.0,144.7927,144.8526,144.7328,144.8227,5400.0
2025-03-28 14:55:00,145.0,145.06,144.98,145.0,5356.0,144.8127,144.8726,144.7927,144.8127,5356.0
2025-03-28 15:00:00,145.0,145.03,144.92,145.0,8082.0,144.8127,144.8426,144.7328,144.8127,8082.0
2025-03-28 15:05:00,145.0,145.08,144.98,145.05,22540.0,144.8127,144.8926,144.7927,144.8626,22540.0
2025-03-28 15:10:00,145.04,145.05,144.88,144.89,10003.0,144.8526,144.8626,144.6928,144.7028,10003.0
2025-03-28 15:15:00,144.89,145.0,144.88,144.99,7654.0,144.7028,144.8127,144.6928,144.8027,7654.0
2025-03-28 15:20:00,144.98,144.99,144.91,144.93,7659.0,144.7927,144.8027,144.7228,144.7428,7659.0
2025-03-28 15:25:00,144.93,144.93,144.67,144.74,10745.0,144.7428,144.7428,144.4831,144.553,10745.0
2025-03-28 15:30:00,144.77,144.77,144.48,144.5,9900.0,144.583,144.583,144.2933,144.3133,9900.0
2025-03-28 15:35:00,144.5,144.55,144.44,144.45,12477.0,144.3133,144.3633,144.2534,144.2634,12477.0
2025-03-28 15:40:00,144.44,144.46,144.26,144.31,13658.0,144.2534,144.2734,144.0736,144.1236,13658.0
2025-03-28 15:45:00,144.29,144.3,144.14,144.3,8990.0,144.1036,144.1136,143.9538,144.1136,8990.0
2025-03-28 15:50:00,144.29,144.36,144.1,144.29,28789.0,144.1036,144.1735,143.9138,144.1036,28789.0
2025-03-28 15:55:00,144.27,144.56,144.21,144.26,75958.0,144.0836,144.3732,144.0237,144.0736,75958.0
2025-03-31 09:30:00,144.12,144.63,143.53,143.75,69816.0,143.9338,144.4432,143.3446,143.5643,69816.0
2025-03-31 09:35:00,143.89,144.27,143.59,143.74,51886.0,143.7041,144.0836,143.4045,143.5543,51886.0
2025-03-31 09:40:00,143.59,143.7,143.03,143.53,17580.0,143.4045,143.5144,142.8452,143.3446,17580.0
2025-03-31 09:45:00,143.53,144.0,143.5,143.8,17913.0,143.3446,143.814,143.3146,143.6142,17913.0
2025-03-31 09:50:00,143.8,144.2,143.38,143.73,62611.0,143.6142,144.0137,143.1948,143.5443,62611.0
2025-03-31 09:55:00,143.73,144.15,143.71,144.15,43046.0,143.5443,143.9638,143.5243,143.9638,43046.0
2025-03-31 10:00:00,144.05,144.15,143.56,144.02,39938.0,143.8639,143.9638,143.3745,143.8339,39938.0
2025-03-31 10:05:00,144.0,144.13,143.83,144.12,15463.0,143.814,143.9438,143.6442,143.9338,15463.0
2025-03-31 10:10:00,144.12,144.35,144.0,144.12,47985.0,143.9338,144.1635,143.814,143.9338,47985.0
2025-03-31 10:15:00,144.1,144.2,143.75,143.97,16848.0,143.9138,144.0137,143.5643,143.784,16848.0
2025-03-31 10:20:00,144.0,144.07,143.56,143.61,10716.0,143.814,143.8839,143.3745,143.4245,10716.0
2025-03-31 10:25:00,143.6,143.96,143.54,143.84,7632.0,143.4145,143.774,143.3546,143.6542,7632.0
2025-03-31 10:30:00,143.82,143.91,143.6,143.61,17498.0,143.6342,143.7241,143.4145,143.4245,17498.0
2025-03-31 10:35:00,143.62,143.91,143.6,143.85,7774.0,143.4345,143.7241,143.4145,143.6642,7774.0
2025-03-31 10:40:00,143.85,143.85,143.61,143.73,6685.0,143.6642,143.6642,143.4245,143.5443,6685.0
2025-03-31 10:45:00,143.68,144.04,143.61,144.02,6101.0,143.4944,143.8539,143.4245,143.8339,6101.0
2025-03-31 10:50:00,144.02,144.03,143.68,143.74,8025.0,143.8339,143.8439,143.4944,143.5543,8025.0
2025-03-31 10:55:00,143.76,143.76,143.46,143.47,7979.0,143.5743,143.5743,143.2747,143.2847,7979.0
2025-03-31 11:00:00,143.53,143.6,143.41,143.6,10013.0,143.3446,143.4145,143.2247,143.4145,10013.0
2025-03-31 11:05:00,143.64,143.67,143.53,143.61,4347.0,143.4544,143.4844,143.3446,143.4245,4347.0
2025-03-31 11:10:00,143.64,143.74,143.53,143.64,10961.0,143.4544,143.5543,143.3446,143.4544,10961.0
2025-03-31 11:15:00,143.59,143.78,143.56,143.57,5980.0,143.4045,143.5943,143.3745,143.3845,5980.0
2025-03-31 11:20:00,143.55,143.87,143.49,143.82,5362.0,143.3645,143.6841,143.3046,143.6342,5362.0
2025-03-31 11:25:00,143.82,143.85,143.55,143.63,7243.0,143.6342,143.6642,143.3645,143.4444,7243.0
2025-03-31 11:30:00,143.67,143.98,143.56,143.96,8511.0,143.4844,143.794,143.3745,143.774,8511.0
2025-03-31 11:35:00,143.9,143.99,143.8,143.98,7369.0,143.7141,143.804,143.6142,143.794,7369.0
2025-03-31 11:40:00,143.97,144.05,143.82,143.88,19237.0,143.784,143.8639,143.6342,143.6941,19237.0
2025-03-31 11:45:00,143.85,143.91,143.82,143.85,8421.0,143.6642,143.7241,143.6342,143.6642,8421.0
2025-03-31 11:50:00,143.85,143.86,143.26,143.31,24144.0,143.6642,143.6741,143.0749,143.1249,24144.0
2025-03-31 11:55:00,143.37,143.55,143.36,143.45,15479.0,143.1848,143.3645,143.1748,143.2647,15479.0
2025-03-31 12:00:00,143.45,143.6,143.37,143.57,15148.0,143.2647,143.4145,143.1848,143.3845,15148.0
2025-03-31 12:05:00,143.57,143.57,143.42,143.42,6116.0,143.3845,143.3845,143.2347,143.2347,6116.0
2025-03-31 12:10:00,143.42,143.45,143.3,143.3,12611.0,143.2347,143.2647,143.1149,143.1149,12611.0
2025-03-31 12:15:00,143.33,143.58,143.26,143.54,25392.0,143.1448,143.3945,143.0749,143.3546,25392.0
2025-03-31 12:20:00,143.48,143.53,143.33,143.36,7901.0,143.2946,143.3446,143.1448,143.1748,7901.0
2025-03-31 12:25:00,143.4,143.61,143.37,143.61,21448.0,143.2147,143.4245,143.1848,143.4245,21448.0
2025-03-31 12:30:00,143.61,143.61,143.44,143.6,8065.0,143.4245,143.4245,143.2547,143.4145,8065.0
2025-03-31 12:35:00,143.6,143.68,143.52,143.67,7306.0,143.4145,143.4944,143.3346,143.4844,7306.0
2025-03-31 12:40:00,143.64,143.67,143.46,143.53,5369.0,143.4544,143.4844,143.2747,143.3446,5369.0
2025-03-31 12:45:00,143.55,143.68,143.55,143.57,5831.0,143.3645,143.4944,143.3645,143.3845,5831.0
2025-03-31 12:50:00,143.6,143.68,143.58,143.65,4301.0,143.4145,143.4944,143.3945,143.4644,4301.0
2025-03-31 12:55:00,143.65,143.68,143.4,143.52,6766.0,143.4644,143.4944,143.2147,143.3346,6766.0
2025-03-31 13:00:00,143.46,143.55,143.44,143.47,5016.0,143.2747,143.3645,143.2547,143.2847,5016.0
2025-03-31 13:05:00,143.51,143.63,143.42,143.63,3357.0,143.3246,143.4444,143.2347,143.4444,3357.0
2025-03-31 13:10:00,143.65,143.75,143.53,143.67,5830.0,143.4644,143.5643,143.3446,143.4844,5830.0
2025-03-31 13:15:00,143.59,143.76,143.58,143.75,7470.0,143.4045,143.5743,143.3945,143.5643,7470.0
2025-03-31 13:20:00,143.79,143.79,143.57,143.61,5762.0,143.6042,143.6042,143.3845,143.4245,5762.0
2025-03-31 13:25:00,143.59,143.59,143.53,143.56,2041.0,143.4045,143.4045,143.3446,143.3745,2041.0
2025-03-31 13:30:00,143.56,143.66,143.56,143.66,2856.0,143.3745,143.4744,143.3745,143.4744,2856.0
2025-03-31 13:35:00,143.68,143.74,143.64,143.68,3573.0,143.4944,143.5543,143.4544,143.4944,3573.0
2025-03-31 13:40:00,143.65,143.69,143.5,143.58,10000.0,143.4644,143.5044,143.3146,143.3945,10000.0
2025-03-31 13:45:00,143.61,143.69,143.6,143.64,3988.0,143.4245,143.5044,143.4145,143.4544,3988.0
2025-03-31 13:50:00,143.66,143.89,143.66,143.8,11381.0,143.4744,143.7041,143.4744,143.6142,11381.0
2025-03-31 13:55:00,143.75,143.83,143.63,143.63,2745.0,143.5643,143.6442,143.4444,143.4444,2745.0
2025-03-31 14:00:00,143.66,143.84,143.65,143.7,9736.0,143.4744,143.6542,143.4644,143.5144,9736.0
2025-03-31 14:05:00,143.72,143.98,143.72,143.97,4650.0,143.5343,143.794,143.5343,143.784,4650.0
2025-03-31 14:10:00,143.98,144.02,143.91,143.97,7196.0,143.794,143.8339,143.7241,143.784,7196.0
2025-03-31 14:15:00,143.96,144.17,143.95,144.16,10834.0,143.774,143.9837,143.764,143.9738,10834.0
2025-03-31 14:20:00,144.17,144.22,144.12,144.15,9854.0,143.9837,144.0337,143.9338,143.9638,9854.0
2025-03-31 14:25:00,144.1,144.12,144.01,144.08,5601.0,143.9138,143.9338,143.824,143.8939,5601.0
2025-03-31 14:30:00,144.06,144.17,144.03,144.06,11104.0,143.8739,143.9837,143.8439,143.8739,11104.0
2025-03-31 14:35:00,144.07,144.13,144.01,144.07,7412.0,143.8839,143.9438,143.824,143.8839,7412.0
2025-03-31 14:40:00,144.04,144.04,143.91,143.93,9986.0,143.8539,143.8539,143.7241,143.7441,9986.0
2025-03-31 14:45:00,143.91,143.95,143.84,143.85,6167.0,143.7241,143.764,143.6542,143.6642,6167.0
2025-03-31 14:50:00,143.86,144.06,143.86,144.03,6826.0,143.6741,143.8739,143.6741,143.8439,6826.0
2025-03-31 14:55:00,143.98,144.03,143.92,143.95,9265.0,143.794,143.8439,143.7341,143.764,9265.0
2025-03-31 15:00:00,143.96,144.1,143.93,143.93,17362.0,143.774,143.9138,143.7441,143.7441,17362.0
2025-03-31 15:05:00,143.94,144.08,143.92,143.93,14488.0,143.754,143.8939,143.7341,143.7441,14488.0
2025-03-31 15:10:00,143.93,144.17,143.92,144.06,28875.0,143.7441,143.9837,143.7341,143.8739,28875.0
2025-03-31 15:15:00,144.05,144.08,143.9,143.93,18327.0,143.8639,143.8939,143.7141,143.7441,18327.0
2025-03-31 15:20:00,143.94,144.15,143.91,144.04,19598.0,143.754,143.9638,143.7241,143.8539,19598.0
2025-03-31 15:25:00,144.0,144.04,143.91,144.0,12701.0,143.814,143.8539,143.7241,143.814,12701.0
2025-03-31 15:30:00,143.99,144.22,143.88,144.19,23036.0,143.804,144.0337,143.6941,144.0037,23036.0
2025-03-31 15:35:00,144.21,144.28,143.99,144.0,19693.0,144.0237,144.0936,143.804,143.814,19693.0
2025-03-31 15:40:00,144.01,144.34,143.99,144.24,34104.0,143.824,144.1535,143.804,144.0537,34104.0
2025-03-31 15:45:00,144.24,144.48,144.15,144.28,48510.0,144.0537,144.2933,143.9638,144.0936,48510.0
2025-03-31 15:50:00,144.18,144.36,143.94,144.34,87865.0,143.9937,144.1735,143.754,144.1535,87865.0
2025-03-31 15:55:00,144.27,144.68,144.27,144.53,175424.0,144.0836,144.4931,144.0836,144.3433,175424.0
2025-04-01 09:30:00,144.99,145.23,144.48,145.17,38074.0,144.8027,145.0424,144.2933,144.9825,38074.0
2025-04-01 09:35:00,145.17,145.41,144.58,144.89,12929.0,144.9825,145.2221,144.3932,144.7028,12929.0
2025-04-01 09:40:00,144.96,145.16,144.53,144.58,11733.0,144.7727,144.9725,144.3433,144.3932,11733.0
2025-04-01 09:45:00,144.65,144.74,144.37,144.67,10113.0,144.4631,144.553,144.1835,144.4831,10113.0
2025-04-01 09:50:00,144.68,144.78,144.41,144.75,12982.0,144.4931,144.593,144.2234,144.563,12982.0
2025-04-01 09:55:00,144.75,144.86,144.42,144.42,7103.0,144.563,144.6729,144.2334,144.2334,7103.0
2025-04-01 10:00:00,144.37,144.68,144.33,144.56,12094.0,144.1835,144.4931,144.1435,144.3732,12094.0
2025-04-01 10:05:00,144.56,144.7,144.35,144.35,15912.0,144.3732,144.5131,144.1635,144.1635,15912.0
2025-04-01 10:10:00,144.35,144.58,144.26,144.45,8963.0,144.1635,144.3932,144.0736,144.2634,8963.0
2025-04-01 10:15:00,144.42,144.51,144.27,144.39,12271.0,144.2334,144.3233,144.0836,144.2035,12271.0
2025-04-01 10:20:00,144.35,144.8,144.28,144.76,9045.0,144.1635,144.6129,144.0936,144.573,9045.0
2025-04-01 10:25:00,144.72,144.81,144.41,144.41,19407.0,144.533,144.6229,144.2234,144.2234,19407.0
2025-04-01 10:30:00,144.33,144.51,144.28,144.49,8981.0,144.1435,144.3233,144.0936,144.3033,8981.0
2025-04-01 10:35:00,144.5,144.76,144.43,144.72,23924.0,144.3133,144.573,144.2434,144.533,23924.0
2025-04-01 10:40:00,144.7,144.97,144.7,144.94,11762.0,144.5131,144.7827,144.5131,144.7528,11762.0
2025-04-01 10:45:00,144.91,145.14,144.86,145.14,7497.0,144.7228,144.9525,144.6729,144.9525,7497.0
2025-04-01 10:50:00,145.15,145.34,145.14,145.31,6997.0,144.9625,145.1522,144.9525,145.1223,6997.0
2025-04-01 10:55:00,145.27,145.47,145.27,145.36,7730.0,145.0823,145.2821,145.0823,145.1722,7730.0
2025-04-01 11:00:00,145.34,145.55,145.32,145.44,9109.0,145.1522,145.362,145.1323,145.2521,9109.0
2025-04-01 11:05:00,145.47,145.55,145.4,145.52,7704.0,145.2821,145.362,145.2122,145.332,7704.0
2025-04-01 11:10:00,145.51,145.72,145.4,145.72,6068.0,145.322,145.5317,145.2122,145.5317,6068.0
2025-04-01 11:15:00,145.72,145.74,145.59,145.62,7535.0,145.5317,145.5517,145.4019,145.4319,7535.0
2025-04-01 11:20:00,145.6,145.66,145.41,145.41,27410.0,145.4119,145.4718,145.2221,145.2221,27410.0
2025-04-01 11:25:00,145.41,145.51,145.26,145.35,28525.0,145.2221,145.322,145.0723,145.1622,28525.0
2025-04-01 11:30:00,145.35,145.38,145.25,145.35,5733.0,145.1622,145.1922,145.0624,145.1622,5733.0
2025-04-01 11:35:00,145.35,145.37,145.22,145.25,8490.0,145.1622,145.1822,145.0324,145.0624,8490.0
2025-04-01 11:40:00,145.21,145.3,145.16,145.28,12353.0,145.0224,145.1123,144.9725,145.0923,12353.0
2025-04-01 11:45:00,145.28,145.37,145.24,145.37,14342.0,145.0923,145.1822,145.0524,145.1822,14342.0
2025-04-01 11:50:00,145.38,145.38,145.25,145.25,7684.0,145.1922,145.1922,145.0624,145.0624,7684.0
2025-04-01 11:55:00,145.27,145.29,145.17,145.17,7326.0,145.0823,145.1023,144.9825,144.9825,7326.0
2025-04-01 12:00:00,145.17,145.36,145.14,145.36,10401.0,144.9825,145.1722,144.9525,145.1722,10401.0
2025-04-01 12:05:00,145.34,145.36,145.24,145.31,14863.0,145.1522,145.1722,145.0524,145.1223,14863.0
2025-04-01 12:10:00,145.31,145.35,145.23,145.33,7038.0,145.1223,145.1622,145.0424,145.1422,7038.0
2025-04-01 12:15:00,145.33,145.53,145.29,145.49,11622.0,145.1422,145.342,145.1023,145.302,11622.0
2025-04-01 12:20:00,145.45,145.52,145.29,145.35,12405.0,145.2621,145.332,145.1023,145.1622,12405.0
2025-04-01 12:25:00,145.39,145.39,145.29,145.3,3414.0,145.2022,145.2022,145.1023,145.1123,3414.0
2025-04-01 12:30:00,145.32,145.32,145.13,145.17,16214.0,145.1323,145.1323,144.9425,144.9825,16214.0
2025-04-01 12:35:00,145.17,145.24,145.13,145.18,6064.0,144.9825,145.0524,144.9425,144.9924,6064.0
2025-04-01 12:40:00,145.15,145.21,145.07,145.18,6514.0,144.9625,145.0224,144.8826,144.9924,6514.0
2025-04-01 12:45:00,145.15,145.16,145.1,145.1,3204.0,144.9625,144.9725,144.9125,144.9125,3204.0
2025-04-01 12:50:00,145.19,145.36,145.18,145.35,5012.0,145.0024,145.1722,144.9924,145.1622,5012.0
2025-04-01 12:55:00,145.35,145.4,145.31,145.34,6558.0,145.1622,145.2122,145.1223,145.1522,6558.0
2025-04-01 13:00:00,145.36,145.36,145.21,145.21,4939.0,145.1722,145.1722,145.0224,145.0224,4939.0
2025-04-01 13:05:00,145.21,145.23,145.07,145.07,3773.0,145.0224,145.0424,144.8826,144.8826,3773.0
2025-04-01 13:10:00,145.07,145.2,145.05,145.18,20068.0,144.8826,145.0124,144.8626,144.9924,20068.0
2025-04-01 13:15:00,145.15,145.22,145.12,145.12,4336.0,144.9625,145.0324,144.9325,144.9325,4336.0
2025-04-01 13:20:00,145.09,145.23,145.06,145.06,10188.0,144.9026,145.0424,144.8726,144.8726,10188.0
2025-04-01 13:25:00,145.04,145.07,144.98,145.0,7274.0,144.8526,144.8826,144.7927,144.8127,7274.0
2025-04-01 13:30:00,144.98,145.17,144.98,145.08,9073.0,144.7927,144.9825,144.7927,144.8926,9073.0
2025-04-01 13:35:00,145.07,145.18,145.07,145.18,4708.0,144.8826,144.9924,144.8826,144.9924,4708.0
2025-04-01 13:40:00,145.18,145.27,145.12,145.14,11800.0,144.9924,145.0823,144.9325,144.9525,11800.0
2025-04-01 13:45:00,145.12,145.25,145.12,145.24,25995.0,144.9325,145.0624,144.9325,145.0524,25995.0
2025-04-01 13:50:00,145.22,145.23,145.06,145.08,11879.0,145.0324,145.0424,144.8726,144.8926,11879.0
2025-04-01 13:55:00,145.04,145.1,144.98,144.98,4310.0,144.8526,144.9125,144.7927,144.7927,4310.0
2025-04-01 14:00:00,144.99,144.99,144.74,144.77,5854.0,144.8027,144.8027,144.553,144.583,5854.0
2025-04-01 14:05:00,144.77,144.83,144.68,144.72,7291.0,144.583,144.6429,144.4931,144.533,7291.0
2025-04-01 14:10:00,144.72,144.88,144.68,144.88,10540.0,144.533,144.6928,144.4931,144.6928,10540.0
2025-04-01 14:15:00,144.87,144.87,144.76,144.81,9643.0,144.6828,144.6828,144.573,144.6229,9643.0
2025-04-01 14:20:00,144.79,144.79,144.72,144.75,7273.0,144.6029,144.6029,144.533,144.563,7273.0
2025-04-01 14:25:00,144.74,144.79,144.67,144.78,11159.0,144.553,144.6029,144.4831,144.593,11159.0
2025-04-01 14:30:00,144.78,144.85,144.72,144.72,11019.0,144.593,144.6629,144.533,144.533,11019.0
2025-04-01 14:35:00,144.71,144.81,144.58,144.58,13417.0,144.523,144.6229,144.3932,144.3932,13417.0
2025-04-01 14:40:00,144.6,144.69,144.59,144.65,18177.0,144.4132,144.5031,144.4032,144.4631,18177.0
2025-04-01 14:45:00,144.65,144.72,144.54,144.55,14697.0,144.4631,144.533,144.3533,144.3633,14697.0
2025-04-01 14:50:00,144.54,144.55,144.43,144.53,24486.0,144.3533,144.3633,144.2434,144.3433,24486.0
2025-04-01 14:55:00,144.53,144.82,144.52,144.67,12479.0,144.3433,144.6329,144.3333,144.4831,12479.0
2025-04-01 15:00:00,144.65,144.86,144.61,144.84,5827.0,144.4631,144.6729,144.4232,144.6529,5827.0
2025-04-01 15:05:00,144.84,144.97,144.78,144.79,12813.0,144.6529,144.7827,144.593,144.6029,12813.0
2025-04-01 15:10:00,144.76,144.84,144.68,144.82,14019.0,144.573,144.6529,144.4931,144.6329,14019.0
2025-04-01 15:15:00,144.83,144.97,144.8,144.9,10592.0,144.6429,144.7827,144.6129,144.7128,10592.0
2025-04-01 15:20:00,144.89,145.0,144.83,144.93,11171.0,144.7028,144.8127,144.6429,144.7428,11171.0
2025-04-01 15:25:00,144.93,144.93,144.82,144.92,11147.0,144.7428,144.7428,144.6329,144.7328,11147.0
2025-04-01 15:30:00,144.9,145.12,144.89,144.98,22352.0,144.7128,144.9325,144.7028,144.7927,22352.0
2025-04-01 15:35:00,144.97,145.26,144.97,145.22,22647.0,144.7827,145.0723,144.7827,145.0324,22647.0
2025-04-01 15:40:00,145.22,145.44,145.22,145.37,18073.0,145.0324,145.2521,145.0324,145.1822,18073.0
2025-04-01 15:45:00,145.37,145.56,145.35,145.53,16112.0,145.1822,145.372,145.1622,145.342,16112.0
2025-04-01 15:50:00,145.53,145.83,145.3,145.73,47610.0,145.342,145.6416,145.1123,145.5417,47610.0
2025-04-01 15:55:00,145.68,145.73,145.37,145.66,132059.0,145.4918,145.5417,145.1822,145.4718,132059.0
2025-04-02 09:30:00,145.0,145.6,144.67,145.59,27419.0,144.8127,145.4119,144.4831,145.4019,27419.0
2025-04-02 09:35:00,145.6,145.6,144.82,145.42,18163.0,145.4119,145.4119,144.6329,145.2321,18163.0
2025-04-02 09:40:00,145.42,145.42,144.84,145.11,28206.0,145.2321,145.2321,144.6529,144.9225,28206.0
2025-04-02 09:45:00,145.06,145.16,144.53,144.59,9049.0,144.8726,144.9725,144.3433,144.4032,9049.0
2025-04-02 09:50:00,144.59,144.65,144.29,144.37,10601.0,144.4032,144.4631,144.1036,144.1835,10601.0
2025-04-02 09:55:00,144.29,144.43,144.15,144.42,11177.0,144.1036,144.2434,143.9638,144.2334,11177.0
2025-04-02 10:00:00,144.4,144.74,144.37,144.74,19162.0,144.2134,144.553,144.1835,144.553,19162.0
2025-04-02 10:05:00,144.67,144.97,144.63,144.81,7548.0,144.4831,144.7827,144.4432,144.6229,7548.0
2025-04-02 10:10:00,144.84,145.01,144.81,144.89,10418.0,144.6529,144.8227,144.6229,144.7028,10418.0
2025-04-02 10:15:00,144.89,145.09,144.8,145.06,23727.0,144.7028,144.9026,144.6129,144.8726,23727.0
2025-04-02 10:20:00,145.04,145.04,144.82,144.87,8105.0,144.8526,144.8526,144.6329,144.6828,8105.0
2025-04-02 10:25:00,144.88,145.11,144.81,145.11,8078.0,144.6928,144.9225,144.6229,144.9225,8078.0
2025-04-02 10:30:00,145.12,145.12,144.88,144.93,9776.0,144.9325,144.9325,144.6928,144.7428,9776.0
2025-04-02 10:35:00,144.91,144.95,144.85,144.94,3647.0,144.7228,144.7627,144.6629,144.7528,3647.0
2025-04-02 10:40:00,144.94,145.09,144.91,145.01,5794.0,144.7528,144.9026,144.7228,144.8227,5794.0
2025-04-02 10:45:00,145.0,145.06,144.92,145.05,3498.0,144.8127,144.8726,144.7328,144.8626,3498.0
2025-04-02 10:50:00,145.05,145.1,145.0,145.02,5813.0,144.8626,144.9125,144.8127,144.8326,5813.0
2025-04-02 10:55:00,145.02,145.14,145.0,145.09,11276.0,144.8326,144.9525,144.8127,144.9026,11276.0
2025-04-02 11:00:00,145.06,145.06,144.89,144.92,4125.0,144.8726,144.8726,144.7028,144.7328,4125.0
2025-04-02 11:05:00,144.93,144.94,144.81,144.94,4821.0,144.7428,144.7528,144.6229,144.7528,4821.0
2025-04-02 11:10:00,144.92,144.95,144.81,144.81,6465.0,144.7328,144.7627,144.6229,144.6229,6465.0
2025-04-02 11:15:00,144.82,144.9,144.8,144.89,3840.0,144.6329,144.7128,144.6129,144.7028,3840.0
2025-04-02 11:20:00,144.91,144.94,144.85,144.92,5604.0,144.7228,144.7528,144.6629,144.7328,5604.0
2025-04-02 11:25:00,144.98,145.07,144.96,145.01,8103.0,144.7927,144.8826,144.7727,144.8227,8103.0
2025-04-02 11:30:00,145.05,145.17,145.04,145.06,9575.0,144.8626,144.9825,144.8526,144.8726,9575.0
2025-04-02 11:35:00,145.04,145.04,144.76,144.77,6774.0,144.8526,144.8526,144.573,144.583,6774.0
2025-04-02 11:40:00,144.79,144.81,144.62,144.63,3920.0,144.6029,144.6229,144.4332,144.4432,3920.0
2025-04-02 11:45:00,144.56,144.57,144.37,144.37,9733.0,144.3732,144.3832,144.1835,144.1835,9733.0
2025-04-02 11:50:00,144.34,144.57,144.34,144.51,12978.0,144.1535,144.3832,144.1535,144.3233,12978.0
2025-04-02 11:55:00,144.56,144.64,144.53,144.54,9770.0,144.3732,144.4531,144.3433,144.3533,9770.0
2025-04-02 12:00:00,144.5,144.53,144.3,144.3,3278.0,144.3133,144.3433,144.1136,144.1136,3278.0
2025-04-02 12:05:00,144.31,144.37,144.26,144.31,6633.0,144.1236,144.1835,144.0736,144.1236,6633.0
2025-04-02 12:10:00,144.32,144.34,144.27,144.27,3867.0,144.1336,144.1535,144.0836,144.0836,3867.0
2025-04-02 12:15:00,144.25,144.26,144.09,144.13,3617.0,144.0636,144.0736,143.9038,143.9438,3617.0
2025-04-02 12:20:00,144.13,144.17,144.08,144.13,6974.0,143.9438,143.9837,143.8939,143.9438,6974.0
2025-04-02 12:25:00,144.09,144.17,144.03,144.12,6940.0,143.9038,143.9837,143.8439,143.9338,6940.0
2025-04-02 12:30:00,144.12,144.22,144.12,144.17,3721.0,143.9338,144.0337,143.9338,143.9837,3721.0
2025-04-02 12:35:00,144.14,144.18,144.09,144.12,3557.0,143.9538,143.9937,143.9038,143.9338,3557.0
2025-04-02 12:40:00,144.09,144.1,144.03,144.05,2431.0,143.9038,143.9138,143.8439,143.8639,2431.0
2025-04-02 12:45:00,144.08,144.37,144.05,144.34,7650.0,143.8939,144.1835,143.8639,144.1535,7650.0
2025-04-02 12:50:00,144.35,144.38,144.28,144.34,7512.0,144.1635,144.1935,144.0936,144.1535,7512.0
2025-04-02 12:55:00,144.34,144.49,144.34,144.43,4094.0,144.1535,144.3033,144.1535,144.2434,4094.0
2025-04-02 13:00:00,144.43,144.5,144.43,144.46,3802.0,144.2434,144.3133,144.2434,144.2734,3802.0
2025-04-02 13:05:00,144.44,144.48,144.39,144.41,3053.0,144.2534,144.2933,144.2035,144.2234,3053.0
2025-04-02 13:10:00,144.43,144.53,144.42,144.44,6653.0,144.2434,144.3433,144.2334,144.2534,6653.0
2025-04-02 13:15:00,144.42,144.47,144.39,144.4,3032.0,144.2334,144.2834,144.2035,144.2134,3032.0
2025-04-02 13:20:00,144.41,144.41,144.28,144.31,4084.0,144.2234,144.2234,144.0936,144.1236,4084.0
2025-04-02 13:25:00,144.32,144.32,144.18,144.18,3136.0,144.1336,144.1336,143.9937,143.9937,3136.0
2025-04-02 13:30:00,144.21,144.34,144.15,144.29,3356.0,144.0237,144.1535,143.9638,144.1036,3356.0
2025-04-02 13:35:00,144.31,144.34,144.24,144.26,1980.0,144.1236,144.1535,144.0537,144.0736,1980.0
2025-04-02 13:40:00,144.28,144.32,144.07,144.1,10548.0,144.0936,144.1336,143.8839,143.9138,10548.0
2025-04-02 13:45:00,144.08,144.18,144.01,144.05,5059.0,143.8939,143.9937,143.824,143.8639,5059.0
2025-04-02 13:50:00,144.05,144.07,143.96,143.96,6260.0,143.8639,143.8839,143.774,143.774,6260.0
2025-04-02 13:55:00,143.93,143.98,143.72,143.74,9319.0,143.7441,143.794,143.5343,143.5543,9319.0
2025-04-02 14:00:00,143.77,143.77,143.52,143.65,17647.0,143.5843,143.5843,143.3346,143.4644,17647.0
2025-04-02 14:05:00,143.63,143.66,143.52,143.56,10438.0,143.4444,143.4744,143.3346,143.3745,10438.0
2025-04-02 14:10:00,143.63,143.76,143.52,143.76,6239.0,143.4444,143.5743,143.3346,143.5743,6239.0
2025-04-02 14:15:00,143.75,143.76,143.62,143.62,8060.0,143.5643,143.5743,143.4345,143.4345,8060.0
2025-04-02 14:20:00,143.61,143.73,143.6,143.73,4597.0,143.4245,143.5443,143.4145,143.5443,4597.0
2025-04-02 14:25:00,143.68,143.74,143.53,143.53,5320.0,143.4944,143.5543,143.3446,143.3446,5320.0
2025-04-02 14:30:00,143.5,143.7,143.5,143.67,7956.0,143.3146,143.5144,143.3146,143.4844,7956.0
2025-04-02 14:35:00,143.64,143.74,143.61,143.67,5972.0,143.4544,143.5543,143.4245,143.4844,5972.0
2025-04-02 14:40:00,143.7,143.75,143.52,143.57,7951.0,143.5144,143.5643,143.3346,143.3845,7951.0
2025-04-02 14:45:00,143.57,143.66,143.51,143.64,8557.0,143.3845,143.4744,143.3246,143.4544,8557.0
2025-04-02 14:50:00,143.62,143.67,143.56,143.65,4911.0,143.4345,143.4844,143.3745,143.4644,4911.0
2025-04-02 14:55:00,143.64,143.66,143.33,143.33,5666.0,143.4544,143.4744,143.1448,143.1448,5666.0
2025-04-02 15:00:00,143.3,143.55,143.3,143.48,9392.0,143.1149,143.3645,143.1149,143.2946,9392.0
2025-04-02 15:05:00,143.48,143.58,143.41,143.51,14921.0,143.2946,143.3945,143.2247,143.3246,14921.0
2025-04-02 15:10:00,143.48,143.54,143.41,143.5,9661.0,143.2946,143.3546,143.2247,143.3146,9661.0
2025-04-02 15:15:00,143.53,143.63,143.47,143.58,11927.0,143.3446,143.4444,143.2847,143.3945,11927.0
2025-04-02 15:20:00,143.59,143.75,143.56,143.73,13171.0,143.4045,143.5643,143.3745,143.5443,13171.0
2025-04-02 15:25:00,143.74,144.17,143.7,144.07,62287.0,143.5543,143.9837,143.5144,143.8839,62287.0
2025-04-02 15:30:00,144.04,144.46,143.99,144.39,33282.0,143.8539,144.2734,143.804,144.2035,33282.0
2025-04-02 15:35:00,144.38,144.58,144.37,144.53,17261.0,144.1935,144.3932,144.1835,144.3433,17261.0
2025-04-02 15:40:00,144.49,144.68,144.48,144.59,24256.0,144.3033,144.4931,144.2933,144.4032,24256.0
2025-04-02 15:45:00,144.57,144.67,144.44,144.63,48202.0,144.3832,144.4831,144.2534,144.4432,48202.0
2025-04-02 15:50:00,144.61,144.66,144.4,144.49,57867.0,144.4232,144.4731,144.2134,144.3033,57867.0
2025-04-02 15:55:00,144.47,145.04,144.45,144.86,170471.0,144.2834,144.8526,144.2634,144.6729,170471.0
2025-04-03 09:30:00,143.73,147.04,143.69,146.78,97529.0,143.5443,146.85,143.5044,146.5904,97529.0
2025-04-03 09:35:00,146.72,147.1,145.84,146.31,57469.0,146.5305,146.91,145.6516,146.121,57469.0
2025-04-03 09:40:00,146.47,146.8,145.73,145.84,34035.0,146.2808,146.6103,145.5417,145.6516,34035.0
2025-04-03 09:45:00,145.83,145.83,144.12,144.61,118661.0,145.6416,145.6416,143.9338,144.4232,118661.0
2025-04-03 09:50:00,144.41,145.24,144.4,144.58,81979.0,144.2234,145.0524,144.2134,144.3932,81979.0
2025-04-03 09:55:00,144.6,144.83,144.34,144.34,32557.0,144.4132,144.6429,144.1535,144.1535,32557.0
2025-04-03 10:00:00,144.32,144.82,144.03,144.47,37993.0,144.1336,144.6329,143.8439,144.2834,37993.0
2025-04-03 10:05:00,144.45,144.51,144.01,144.16,57588.0,144.2634,144.3233,143.824,143.9738,57588.0
2025-04-03 10:10:00,144.11,144.34,143.99,144.22,51320.0,143.9238,144.1535,143.804,144.0337,51320.0
2025-04-03 10:15:00,144.22,144.31,143.45,143.45,53838.0,144.0337,144.1236,143.2647,143.2647,53838.0
2025-04-03 10:20:00,143.46,144.1,143.34,144.03,48495.0,143.2747,143.9138,143.1548,143.8439,48495.0
2025-04-03 10:25:00,144.03,144.33,143.94,144.25,147076.0,143.8439,144.1435,143.754,144.0636,147076.0
2025-04-03 10:30:00,144.3,144.52,144.21,144.34,30331.0,144.1136,144.3333,144.0237,144.1535,30331.0
2025-04-03 10:35:00,144.34,144.57,144.27,144.44,22065.0,144.1535,144.3832,144.0836,144.2534,22065.0
2025-04-03 10:40:00,144.47,144.88,144.42,144.53,29919.0,144.2834,144.6928,144.2334,144.3433,29919.0
2025-04-03 10:45:00,144.55,144.58,144.4,144.46,26698.0,144.3633,144.3932,144.2134,144.2734,26698.0
2025-04-03 10:50:00,144.47,144.52,144.37,144.44,12119.0,144.2834,144.3333,144.1835,144.2534,12119.0
2025-04-03 10:55:00,144.47,144.55,144.26,144.27,6728.0,144.2834,144.3633,144.0736,144.0836,6728.0
2025-04-03 11:00:00,144.23,144.3,144.1,144.15,30769.0,144.0437,144.1136,143.9138,143.9638,30769.0
2025-04-03 11:05:00,144.12,144.41,144.01,144.37,66746.0,143.9338,144.2234,143.824,144.1835,66746.0
2025-04-03 11:10:00,144.37,144.66,144.37,144.61,19515.0,144.1835,144.4731,144.1835,144.4232,19515.0
2025-04-03 11:15:00,144.64,144.65,144.48,144.51,13666.0,144.4531,144.4631,144.2933,144.3233,13666.0
2025-04-03 11:20:00,144.51,144.74,144.41,144.67,24775.0,144.3233,144.553,144.2234,144.4831,24775.0
2025-04-03 11:25:00,144.63,144.64,144.5,144.55,13431.0,144.4432,144.4531,144.3133,144.3633,13431.0
2025-04-03 11:30:00,144.47,144.56,144.23,144.24,32986.0,144.2834,144.3732,144.0437,144.0537,32986.0
2025-04-03 11:35:00,144.21,144.82,144.17,144.79,29393.0,144.0237,144.6329,143.9837,144.6029,29393.0
2025-04-03 11:40:00,144.79,145.05,144.68,144.95,18993.0,144.6029,144.8626,144.4931,144.7627,18993.0
2025-04-03 11:45:00,144.91,144.91,144.69,144.69,10603.0,144.7228,144.7228,144.5031,144.5031,10603.0
2025-04-03 11:50:00,144.69,144.88,144.68,144.77,48917.0,144.5031,144.6928,144.4931,144.583,48917.0
2025-04-03 11:55:00,144.78,144.86,144.67,144.77,16434.0,144.593,144.6729,144.4831,144.583,16434.0
2025-04-03 12:00:00,144.72,144.76,144.53,144.55,11213.0,144.533,144.573,144.3433,144.3633,11213.0
2025-04-03 12:05:00,144.54,144.77,144.5,144.74,15128.0,144.3533,144.583,144.3133,144.553,15128.0
2025-04-03 12:10:00,144.74,145.19,144.7,145.05,12240.0,144.553,145.0024,144.5131,144.8626,12240.0
2025-04-03 12:15:00,145.09,145.66,145.06,145.6,9179.0,144.9026,145.4718,144.8726,145.4119,9179.0
2025-04-03 12:20:00,145.63,145.89,145.54,145.62,10695.0,145.4419,145.7015,145.352,145.4319,10695.0
2025-04-03 12:25:00,145.59,145.72,145.49,145.55,9473.0,145.4019,145.5317,145.302,145.362,9473.0
2025-04-03 12:30:00,145.55,145.56,145.26,145.29,104009.0,145.362,145.372,145.0723,145.1023,104009.0
2025-04-03 12:35:00,145.26,145.42,145.2,145.29,20175.0,145.0723,145.2321,145.0124,145.1023,20175.0
2025-04-03 12:40:00,145.34,145.52,145.34,145.38,13177.0,145.1522,145.332,145.1522,145.1922,13177.0
2025-04-03 12:45:00,145.39,145.49,145.33,145.42,12142.0,145.2022,145.302,145.1422,145.2321,12142.0
2025-04-03 12:50:00,145.5,145.5,145.34,145.37,11925.0,145.312,145.312,145.1522,145.1822,11925.0
2025-04-03 12:55:00,145.37,145.44,145.32,145.4,12767.0,145.1822,145.2521,145.1323,145.2122,12767.0
2025-04-03 13:00:00,145.39,145.5,145.31,145.36,14490.0,145.2022,145.312,145.1223,145.1722,14490.0
2025-04-03 13:05:00,145.36,145.45,145.22,145.28,11779.0,145.1722,145.2621,145.0324,145.0923,11779.0
2025-04-03 13:10:00,145.23,145.23,145.01,145.02,22286.0,145.0424,145.0424,144.8227,144.8326,22286.0
2025-04-03 13:15:00,145.02,145.29,145.01,145.22,19470.0,144.8326,145.1023,144.8227,145.0324,19470.0
2025-04-03 13:20:00,145.23,145.24,144.96,144.99,12799.0,145.0424,145.0524,144.7727,144.8027,12799.0
2025-04-03 13:25:00,144.97,145.11,144.97,145.08,13613.0,144.7827,144.9225,144.7827,144.8926,13613.0
2025-04-03 13:30:00,145.11,145.24,145.11,145.19,34143.0,144.9225,145.0524,144.9225,145.0024,34143.0
2025-04-03 13:35:00,145.17,145.17,145.05,145.15,12098.0,144.9825,144.9825,144.8626,144.9625,12098.0
2025-04-03 13:40:00,145.12,145.19,145.09,145.17,14350.0,144.9325,145.0024,144.9026,144.9825,14350.0
2025-04-03 13:45:00,145.21,145.31,145.14,145.21,52136.0,145.0224,145.1223,144.9525,145.0224,52136.0
2025-04-03 13:50:00,145.22,145.26,145.18,145.23,14827.0,145.0324,145.0723,144.9924,145.0424,14827.0
2025-04-03 13:55:00,145.23,145.6,145.23,145.46,26041.0,145.0424,145.4119,145.0424,145.2721,26041.0
2025-04-03 14:00:00,145.49,145.49,145.33,145.35,14536.0,145.302,145.302,145.1422,145.1622,14536.0
2025-04-03 14:05:00,145.35,145.35,145.2,145.28,18579.0,145.1622,145.1622,145.0124,145.0923,18579.0
2025-04-03 14:10:00,145.26,145.28,145.18,145.18,14359.0,145.0723,145.0923,144.9924,144.9924,14359.0
2025-04-03 14:15:00,145.18,145.27,145.17,145.18,19876.0,144.9924,145.0823,144.9825,144.9924,19876.0
2025-04-03 14:20:00,145.22,145.41,145.14,145.37,14837.0,145.0324,145.2221,144.9525,145.1822,14837.0
2025-04-03 14:25:00,145.41,145.47,145.34,145.37,10953.0,145.2221,145.2821,145.1522,145.1822,10953.0
2025-04-03 14:30:00,145.37,145.55,145.31,145.4,28230.0,145.1822,145.362,145.1223,145.2122,28230.0
2025-04-03 14:35:00,145.4,145.66,145.4,145.44,29272.0,145.2122,145.4718,145.2122,145.2521,29272.0
2025-04-03 14:40:00,145.5,145.55,145.41,145.45,19869.0,145.312,145.362,145.2221,145.2621,19869.0
2025-04-03 14:45:00,145.47,146.0,145.46,146.0,41487.0,145.2821,145.8114,145.2721,145.8114,41487.0
2025-04-03 14:50:00,146.07,146.16,145.81,145.84,18524.0,145.8813,145.9712,145.6216,145.6516,18524.0
2025-04-03 14:55:00,145.86,146.09,145.8,146.06,15721.0,145.6716,145.9013,145.6116,145.8713,15721.0
2025-04-03 15:00:00,146.03,146.24,146.0,146.1,18968.0,145.8413,146.0511,145.8114,145.9113,18968.0
2025-04-03 15:05:00,146.07,146.15,145.93,145.93,32773.0,145.8813,145.9612,145.7415,145.7415,32773.0
2025-04-03 15:10:00,145.88,145.92,145.66,145.8,37495.0,145.6915,145.7315,145.4718,145.6116,37495.0
2025-04-03 15:15:00,145.73,145.74,145.27,145.46,32769.0,145.5417,145.5517,145.0823,145.2721,32769.0
2025-04-03 15:20:00,145.47,145.8,145.43,145.8,20384.0,145.2821,145.6116,145.2421,145.6116,20384.0
2025-04-03 15:25:00,145.74,145.78,145.45,145.55,35966.0,145.5517,145.5917,145.2621,145.362,35966.0
2025-04-03 15:30:00,145.55,145.6,145.29,145.37,29981.0,145.362,145.4119,145.1023,145.1822,29981.0
2025-04-03 15:35:00,145.37,145.58,145.23,145.5,26497.0,145.1822,145.3919,145.0424,145.312,26497.0
2025-04-03 15:40:00,145.49,145.74,145.45,145.7,26840.0,145.302,145.5517,145.2621,145.5118,26840.0
2025-04-03 15:45:00,145.71,145.71,145.2,145.27,41955.0,145.5218,145.5218,145.0124,145.0823,41955.0
2025-04-03 15:50:00,145.23,145.37,144.85,145.06,82051.0,145.0424,145.1822,144.6629,144.8726,82051.0
2025-04-03 15:55:00,145.06,145.22,144.73,144.91,200311.0,144.8726,145.0324,144.543,144.7228,200311.0
2025-04-04 09:30:00,143.1,144.69,143.1,144.27,42090.0,142.9151,144.5031,142.9151,144.0836,42090.0
2025-04-04 09:35:00,144.27,144.48,143.7,143.71,22249.0,144.0836,144.2933,143.5144,143.5243,22249.0
2025-04-04 09:40:00,143.61,143.71,142.48,142.48,27550.0,143.4245,143.5243,142.2959,142.2959,27550.0
2025-04-04 09:45:00,142.55,143.36,142.55,142.81,28070.0,142.3658,143.1748,142.3658,142.6255,28070.0
2025-04-04 09:50:00,142.84,143.2,142.84,142.85,17117.0,142.6555,143.015,142.6555,142.6655,17117.0
2025-04-04 09:55:00,142.92,143.42,142.51,143.26,27346.0,142.7354,143.2347,142.3259,143.0749,27346.0
2025-04-04 10:00:00,143.25,143.53,142.67,143.46,29160.0,143.0649,143.3446,142.4857,143.2747,29160.0
2025-04-04 10:05:00,143.47,143.62,143.2,143.47,15083.0,143.2847,143.4345,143.015,143.2847,15083.0
2025-04-04 10:10:00,143.48,143.54,143.1,143.13,17063.0,143.2946,143.3546,142.9151,142.9451,17063.0
2025-04-04 10:15:00,143.12,143.26,142.88,143.13,22384.0,142.9351,143.0749,142.6954,142.9451,22384.0
2025-04-04 10:20:00,143.17,143.24,142.85,142.96,17455.0,142.985,143.0549,142.6655,142.7753,17455.0
2025-04-04 10:25:00,142.98,143.18,142.78,142.96,18972.0,142.7953,142.995,142.5955,142.7753,18972.0
2025-04-04 10:30:00,143.0,143.22,142.68,142.69,29201.0,142.8153,143.035,142.4957,142.5057,29201.0
2025-04-04 10:35:00,142.69,143.0,142.66,142.87,18237.0,142.5057,142.8153,142.4757,142.6854,18237.0
2025-04-04 10:40:00,142.87,142.95,142.53,142.74,13938.0,142.6854,142.7653,142.3459,142.5556,13938.0
2025-04-04 10:45:00,142.73,142.8,142.32,142.34,12543.0,142.5456,142.6155,142.1361,142.1561,12543.0
2025-04-04 10:50:00,142.38,142.78,142.15,142.49,20820.0,142.1961,142.5955,141.9664,142.3059,20820.0
2025-04-04 10:55:00,142.44,142.6,142.3,142.42,15473.0,142.256,142.4158,142.1162,142.236,15473.0
2025-04-04 11:00:00,142.42,142.93,142.33,142.81,39508.0,142.236,142.7453,142.1461,142.6255,39508.0
2025-04-04 11:05:00,142.81,142.81,141.7,141.7,37259.0,142.6255,142.6255,141.5169,141.5169,37259.0
2025-04-04 11:10:00,141.8,142.2,141.62,141.86,26697.0,141.6168,142.0163,141.437,141.6767,26697.0
2025-04-04 11:15:00,141.83,141.86,140.69,140.76,38614.0,141.6468,141.6767,140.5082,140.5782,38614.0
2025-04-04 11:20:00,140.76,141.16,140.67,140.75,31666.0,140.5782,140.9776,140.4883,140.5682,31666.0
2025-04-04 11:25:00,140.73,140.73,139.69,139.8,30015.0,140.5482,140.5482,139.5095,139.6194,30015.0
2025-04-04 11:30:00,139.8,140.25,139.73,139.73,29358.0,139.6194,140.0688,139.5495,139.5495,29358.0
2025-04-04 11:35:00,139.8,139.88,139.32,139.35,19185.0,139.6194,139.6993,139.14,139.17,19185.0
2025-04-04 11:40:00,139.4,139.87,139.22,139.63,21185.0,139.2199,139.6893,139.0401,139.4496,21185.0
2025-04-04 11:45:00,139.7,139.88,139.41,139.83,23412.0,139.5195,139.6993,139.2299,139.6494,23412.0
2025-04-04 11:50:00,139.86,140.02,139.59,139.83,33162.0,139.6793,139.8391,139.4097,139.6494,33162.0
2025-04-04 11:55:00,139.89,140.03,139.67,139.69,14520.0,139.7093,139.8491,139.4896,139.5095,14520.0
2025-04-04 12:00:00,139.63,140.46,139.63,140.14,18226.0,139.4496,140.2785,139.4496,139.959,18226.0
2025-04-04 12:05:00,140.14,140.2,139.78,139.78,24182.0,139.959,140.0189,139.5994,139.5994,24182.0
2025-04-04 12:10:00,139.81,139.82,139.38,139.65,12165.0,139.6294,139.6394,139.1999,139.4696,12165.0
2025-04-04 12:15:00,139.65,139.66,138.82,138.93,10022.0,139.4696,139.4796,138.6407,138.7505,10022.0
2025-04-04 12:20:00,138.87,138.95,138.69,138.81,7579.0,138.6906,138.7705,138.5108,138.6307,7579.0
2025-04-04 12:25:00,138.81,138.83,138.48,138.5,10121.0,138.6307,138.6506,138.3011,138.3211,10121.0
2025-04-04 12:30:00,138.57,138.74,138.26,138.34,29737.0,138.391,138.5608,138.0814,138.1613,29737.0
2025-04-04 12:35:00,138.36,138.7,138.34,138.58,36212.0,138.1813,138.5208,138.1613,138.401,36212.0
2025-04-04 12:40:00,138.65,138.78,138.23,138.23,14322.0,138.4709,138.6007,138.0514,138.0514,14322.0
2025-04-04 12:45:00,138.23,138.23,137.84,137.84,21641.0,138.0514,138.0514,137.6619,137.6619,21641.0
2025-04-04 12:50:00,137.78,138.0,137.69,137.94,24289.0,137.602,137.8217,137.5121,137.7618,24289.0
2025-04-04 12:55:00,137.94,138.05,137.63,137.63,16910.0,137.7618,137.8717,137.4522,137.4522,16910.0
2025-04-04 13:00:00,137.6,137.76,137.26,137.72,32507.0,137.4222,137.582,137.0827,137.5421,32507.0
2025-04-04 13:05:00,137.67,137.71,137.39,137.58,18022.0,137.4921,137.5321,137.2125,137.4023,18022.0
2025-04-04 13:10:00,137.56,137.78,137.12,137.23,26787.0,137.3823,137.602,136.9429,137.0527,26787.0
2025-04-04 13:15:00,137.23,137.23,136.62,136.81,29164.0,137.0527,137.0527,136.4435,136.6333,29164.0
2025-04-04 13:20:00,136.76,137.16,136.7,137.14,21302.0,136.5833,136.9828,136.5234,136.9628,21302.0
2025-04-04 13:25:00,137.16,137.48,137.14,137.28,18710.0,136.9828,137.3024,136.9628,137.1026,18710.0
2025-04-04 13:30:00,137.28,137.49,136.95,136.98,93415.0,137.1026,137.3124,136.7731,136.803,93415.0
2025-04-04 13:35:00,136.95,137.57,136.86,137.34,34193.0,136.7731,137.3923,136.6832,137.1626,34193.0
2025-04-04 13:40:00,137.34,137.39,137.08,137.12,22949.0,137.1626,137.2125,136.9029,136.9429,22949.0
2025-04-04 13:45:00,137.12,137.34,137.05,137.33,19629.0,136.9429,137.1626,136.8729,137.1526,19629.0
2025-04-04 13:50:00,137.32,137.32,136.93,137.06,22581.0,137.1426,137.1426,136.7531,136.8829,22581.0
2025-04-04 13:55:00,137.05,137.18,136.84,136.96,43702.0,136.8729,137.0028,136.6632,136.7831,43702.0
2025-04-04 14:00:00,136.99,137.53,136.96,137.22,74483.0,136.813,137.3523,136.7831,137.0427,74483.0
2025-04-04 14:05:00,137.19,137.27,136.83,136.91,45322.0,137.0128,137.0927,136.6532,136.7331,45322.0
2025-04-04 14:10:00,136.9,137.11,136.7,136.7,25547.0,136.7231,136.9329,136.5234,136.5234,25547.0
2025-04-04 14:15:00,136.67,136.67,136.3,136.46,28522.0,136.4934,136.4934,136.1239,136.2837,28522.0
2025-04-04 14:20:00,136.48,136.53,135.95,135.98,32140.0,136.3037,136.3536,135.7744,135.8043,32140.0
2025-04-04 14:25:00,135.97,135.99,135.81,135.88,14684.0,135.7943,135.8143,135.6345,135.7045,14684.0
2025-04-04 14:30:00,135.87,135.93,135.56,135.6,26079.0,135.6945,135.7544,135.3849,135.4248,26079.0
2025-04-04 14:35:00,135.57,135.72,135.27,135.42,26784.0,135.3949,135.5447,135.0952,135.2451,26784.0
2025-04-04 14:40:00,135.43,135.43,135.11,135.16,33039.0,135.255,135.255,134.9355,134.9854,33039.0
2025-04-04 14:45:00,135.16,135.86,135.03,135.65,33927.0,134.9854,135.6845,134.8556,135.4748,33927.0
2025-04-04 14:50:00,135.69,135.93,135.59,135.9,19427.0,135.5147,135.7544,135.4148,135.7244,19427.0
2025-04-04 14:55:00,135.86,135.89,135.54,135.54,19117.0,135.6845,135.7144,135.3649,135.3649,19117.0
2025-04-04 15:00:00,135.62,135.68,135.22,135.5,22391.0,135.4448,135.5047,135.0453,135.3249,22391.0
2025-04-04 15:05:00,135.51,135.73,135.38,135.7,46474.0,135.3349,135.5547,135.2051,135.5247,46474.0
2025-04-04 15:10:00,135.69,136.28,135.63,136.19,23561.0,135.5147,136.1039,135.4548,136.0141,23561.0
2025-04-04 15:15:00,136.17,136.29,135.92,135.95,38444.0,135.9941,136.1139,135.7444,135.7744,38444.0
2025-04-04 15:20:00,135.95,136.66,135.95,136.18,34579.0,135.7744,136.4834,135.7744,136.0041,34579.0
2025-04-04 15:25:00,136.2,136.3,135.92,136.25,25921.0,136.024,136.1239,135.7444,136.074,25921.0
2025-04-04 15:30:00,136.21,136.46,136.1,136.46,33781.0,136.034,136.2837,135.9242,136.2837,33781.0
2025-04-04 15:35:00,136.44,136.71,136.1,136.35,30248.0,136.2637,136.5334,135.9242,136.1738,30248.0
2025-04-04 15:40:00,136.32,136.6,136.18,136.33,32603.0,136.1439,136.4235,136.0041,136.1539,32603.0
2025-04-04 15:45:00,136.39,136.65,135.84,135.98,28648.0,136.2138,136.4735,135.6645,135.8043,28648.0
2025-04-04 15:50:00,135.93,136.2,135.61,135.66,98084.0,135.7544,136.024,135.4348,135.4847,98084.0
2025-04-04 15:55:00,135.73,135.88,135.16,135.32,270453.0,135.5547,135.7045,134.9854,135.1452,270453.0
2025-04-07 09:30:00,132.96,134.5,132.21,132.49,98851.0,132.7882,134.3262,132.0392,132.3188,98851.0
2025-04-07 09:35:00,132.15,132.63,131.67,132.06,46964.0,131.9793,132.4587,131.4999,131.8894,46964.0
2025-04-07 09:40:00,132.16,132.43,131.15,131.66,33750.0,131.9893,132.2589,130.9806,131.4899,33750.0
2025-04-07 09:45:00,131.66,133.01,131.43,132.52,36560.0,131.4899,132.8382,131.2602,132.3488,36560.0
2025-04-07 09:50:00,132.52,132.82,132.22,132.62,35712.0,132.3488,132.6484,132.0492,132.4487,35712.0
2025-04-07 09:55:00,132.56,133.46,132.37,133.23,31693.0,132.3887,133.2876,132.199,133.0579,31693.0
2025-04-07 10:00:00,133.26,133.6,132.9,133.29,28232.0,133.0878,133.4274,132.7283,133.1178,28232.0
2025-04-07 10:05:00,133.21,133.35,132.38,132.5,27332.0,133.0379,133.1777,132.209,132.3288,27332.0
2025-04-07 10:10:00,132.5,135.34,132.5,135.05,103797.0,132.3288,135.1652,132.3288,134.8755,103797.0
2025-04-07 10:15:00,135.09,136.75,134.99,135.8,71188.0,134.9155,136.5733,134.8156,135.6246,71188.0
2025-04-07 10:20:00,135.65,135.86,133.8,134.15,71929.0,135.4748,135.6845,133.6271,133.9767,71929.0
2025-04-07 10:25:00,133.94,134.76,133.5,133.69,31917.0,133.767,134.5859,133.3275,133.5173,31917.0
2025-04-07 10:30:00,133.72,134.81,133.28,133.72,26588.0,133.5472,134.6358,133.1078,133.5472,26588.0
2025-04-07 10:35:00,133.69,133.7,132.38,132.54,62871.0,133.5173,133.5273,132.209,132.3688,62871.0
2025-04-07 10:40:00,132.41,133.17,132.34,133.17,29076.0,132.2389,132.998,132.169,132.998,29076.0
2025-04-07 10:45:00,133.24,133.53,132.29,132.93,36423.0,133.0679,133.3575,132.1191,132.7583,36423.0
2025-04-07 10:50:00,133.12,134.67,132.97,134.61,28271.0,132.948,134.496,132.7982,134.4361,28271.0
2025-04-07 10:55:00,134.52,134.56,133.84,134.22,24053.0,134.3462,134.3862,133.6671,134.0466,24053.0
2025-04-07 11:00:00,134.24,134.68,133.92,134.38,58204.0,134.0666,134.506,133.747,134.2064,58204.0
2025-04-07 11:05:00,134.34,134.37,133.57,133.59,34903.0,134.1664,134.1964,133.3974,133.4174,34903.0
2025-04-07 11:10:00,133.55,133.96,132.78,132.78,31244.0,133.3775,133.7869,132.6085,132.6085,31244.0
2025-04-07 11:15:00,132.86,132.99,132.05,132.85,29460.0,132.6884,132.8182,131.8794,132.6784,29460.0
2025-04-07 11:20:00,132.73,133.16,132.26,132.34,22907.0,132.5585,132.988,132.0891,132.169,22907.0
2025-04-07 11:25:00,132.34,132.84,132.21,132.38,19685.0,132.169,132.6684,132.0392,132.209,19685.0
2025-04-07 11:30:00,132.47,133.26,132.45,132.9,17558.0,132.2989,133.0878,132.2789,132.7283,17558.0
2025-04-07 11:35:00,132.98,133.73,132.89,133.25,23256.0,132.8082,133.5572,132.7183,133.0779,23256.0
2025-04-07 11:40:00,133.28,134.25,133.27,134.23,21423.0,133.1078,134.0766,133.0978,134.0566,21423.0
2025-04-07 11:45:00,134.18,134.24,133.65,133.9,20526.0,134.0067,134.0666,133.4773,133.727,20526.0
2025-04-07 11:50:00,134.07,134.2,133.38,133.56,14004.0,133.8968,134.0266,133.2077,133.3875,14004.0
2025-04-07 11:55:00,133.56,133.72,133.31,133.34,16750.0,133.3875,133.5472,133.1378,133.1677,16750.0
2025-04-07 12:00:00,133.31,133.31,132.89,133.13,7629.0,133.1378,133.1378,132.7183,132.958,7629.0
2025-04-07 12:05:00,133.05,133.08,132.57,132.64,9047.0,132.8781,132.9081,132.3987,132.4686,9047.0
2025-04-07 12:10:00,132.65,132.82,132.4,132.65,11908.0,132.4786,132.6484,132.229,132.4786,11908.0
2025-04-07 12:15:00,132.79,132.94,132.5,132.76,13821.0,132.6184,132.7683,132.3288,132.5885,13821.0
2025-04-07 12:20:00,132.8,132.88,132.29,132.86,12406.0,132.6284,132.7083,132.1191,132.6884,12406.0
2025-04-07 12:25:00,132.89,133.51,132.89,133.5,19348.0,132.7183,133.3375,132.7183,133.3275,19348.0
2025-04-07 12:30:00,133.43,133.7,133.35,133.48,14022.0,133.2576,133.5273,133.1777,133.3076,14022.0
2025-04-07 12:35:00,133.47,133.58,133.23,133.4,10230.0,133.2976,133.4074,133.0579,133.2277,10230.0
2025-04-07 12:40:00,133.35,133.56,132.85,132.9,16845.0,133.1777,133.3875,132.6784,132.7283,16845.0
2025-04-07 12:45:00,132.82,132.84,132.45,132.8,24743.0,132.6484,132.6684,132.2789,132.6284,24743.0
2025-04-07 12:50:00,132.84,133.03,132.58,132.82,18780.0,132.6684,132.8581,132.4087,132.6484,18780.0
2025-04-07 12:55:00,132.83,132.95,132.42,132.62,27891.0,132.6584,132.7782,132.2489,132.4487,27891.0
2025-04-07 13:00:00,132.76,133.98,132.58,132.89,44947.0,132.5885,133.8069,132.4087,132.7183,44947.0
2025-04-07 13:05:00,132.84,133.01,132.63,132.86,33662.0,132.6684,132.8382,132.4587,132.6884,33662.0
2025-04-07 13:10:00,132.91,133.43,132.73,133.43,8775.0,132.7383,133.2576,132.5585,133.2576,8775.0
2025-04-07 13:15:00,133.44,134.09,133.43,133.92,41373.0,133.2676,133.9168,133.2576,133.747,41373.0
2025-04-07 13:20:00,133.9,134.1,133.77,134.02,28896.0,133.727,133.9268,133.5972,133.8469,28896.0
2025-04-07 13:25:00,134.02,134.74,133.97,134.62,27071.0,133.8469,134.5659,133.7969,134.4461,27071.0
2025-04-07 13:30:00,134.58,134.58,134.02,134.41,38891.0,134.4061,134.4061,133.8469,134.2364,38891.0
2025-04-07 13:35:00,134.43,134.92,134.3,134.91,30007.0,134.2563,134.7457,134.1265,134.7357,30007.0
2025-04-07 13:40:00,134.91,135.1,134.6,134.98,21210.0,134.7357,134.9255,134.4261,134.8056,21210.0
2025-04-07 13:45:00,134.95,135.19,134.43,134.96,47276.0,134.7757,135.0153,134.2563,134.7856,47276.0
2025-04-07 13:50:00,134.95,135.23,134.86,135.23,17914.0,134.7757,135.0553,134.6858,135.0553,17914.0
2025-04-07 13:55:00,135.13,135.69,134.96,135.59,15180.0,134.9554,135.5147,134.7856,135.4148,15180.0
2025-04-07 14:00:00,135.6,135.8,135.28,135.52,26781.0,135.4248,135.6246,135.1052,135.3449,26781.0
2025-04-07 14:05:00,135.47,135.63,135.04,135.53,35041.0,135.295,135.4548,134.8655,135.3549,35041.0
2025-04-07 14:10:00,135.58,135.93,135.18,135.34,32207.0,135.4048,135.7544,135.0054,135.1652,32207.0
2025-04-07 14:15:00,135.33,136.06,135.32,135.97,40513.0,135.1552,135.8842,135.1452,135.7943,40513.0
2025-04-07 14:20:00,136.02,136.27,135.71,135.99,39512.0,135.8443,136.094,135.5347,135.8143,39512.0
2025-04-07 14:25:00,135.99,135.99,135.31,135.33,13618.0,135.8143,135.8143,135.1352,135.1552,13618.0
2025-04-07 14:30:00,135.34,135.58,135.3,135.44,17082.0,135.1652,135.4048,135.1252,135.265,17082.0
2025-04-07 14:35:00,135.37,135.85,135.35,135.69,17222.0,135.1951,135.6745,135.1751,135.5147,17222.0
2025-04-07 14:40:00,135.63,135.87,135.43,135.64,16835.0,135.4548,135.6945,135.255,135.4648,16835.0
2025-04-07 14:45:00,135.63,135.8,135.36,135.48,35949.0,135.4548,135.6246,135.1851,135.305,35949.0
2025-04-07 14:50:00,135.39,135.43,134.95,135.02,24400.0,135.2151,135.255,134.7757,134.8456,24400.0
2025-04-07 14:55:00,134.95,135.09,134.57,134.67,23815.0,134.7757,134.9155,134.3961,134.496,23815.0
2025-04-07 15:00:00,134.68,135.28,134.48,134.57,33830.0,134.506,135.1052,134.3063,134.3961,33830.0
2025-04-07 15:05:00,134.57,134.68,134.15,134.25,29576.0,134.3961,134.506,133.9767,134.0766,29576.0
2025-04-07 15:10:00,134.11,134.31,133.95,134.03,41061.0,133.9367,134.1365,133.7769,133.8568,41061.0
2025-04-07 15:15:00,133.97,134.32,133.63,134.3,48334.0,133.7969,134.1465,133.4574,134.1265,48334.0
2025-04-07 15:20:00,134.19,134.26,133.95,133.97,47308.0,134.0166,134.0865,133.7769,133.7969,47308.0
2025-04-07 15:25:00,134.02,134.07,133.68,133.85,54772.0,133.8469,133.8968,133.5073,133.6771,54772.0
2025-04-07 15:30:00,133.87,134.78,133.87,134.51,52596.0,133.6971,134.6059,133.6971,134.3362,52596.0
2025-04-07 15:35:00,134.52,134.9,134.31,134.69,54346.0,134.3462,134.7257,134.1365,134.516,54346.0
2025-04-07 15:40:00,134.69,134.69,134.2,134.37,53589.0,134.516,134.516,134.0266,134.1964,53589.0
2025-04-07 15:45:00,134.45,134.52,133.96,134.16,54385.0,134.2763,134.3462,133.7869,133.9867,54385.0
2025-04-07 15:50:00,134.08,134.77,133.83,134.56,118450.0,133.9068,134.5959,133.6571,134.3862,118450.0
2025-04-07 15:55:00,134.5,135.08,134.5,134.71,267810.0,134.3262,134.9055,134.3262,134.536,267810.0
2025-04-08 09:30:00,135.26,135.82,134.18,135.07,49644.0,135.0853,135.6445,134.0067,134.8955,49644.0
2025-04-08 09:35:00,135.22,135.44,134.78,134.93,9816.0,135.0453,135.265,134.6059,134.7557,9816.0
2025-04-08 09:40:00,135.09,135.53,134.97,135.27,9125.0,134.9155,135.3549,134.7956,135.0952,9125.0
2025-04-08 09:45:00,135.23,135.79,135.2,135.69,10847.0,135.0553,135.6146,135.0253,135.5147,10847.0
2025-04-08 09:50:00,135.68,136.26,135.44,136.11,13952.0,135.5047,136.084,135.265,135.9342,13952.0
2025-04-08 09:55:00,136.02,136.11,135.51,135.97,18204.0,135.8443,135.9342,135.3349,135.7943,18204.0
2025-04-08 10:00:00,136.07,136.29,136.0,136.13,7429.0,135.8942,136.1139,135.8243,135.9541,7429.0
2025-04-08 10:05:00,136.15,136.6,136.03,136.38,16523.0,135.9741,136.4235,135.8543,136.2038,16523.0
2025-04-08 10:10:00,136.47,136.47,135.96,136.27,7374.0,136.2937,136.2937,135.7844,136.094,7374.0
2025-04-08 10:15:00,136.22,136.4,136.1,136.34,10304.0,136.044,136.2238,135.9242,136.1639,10304.0
2025-04-08 10:20:00,136.34,136.56,136.05,136.05,8249.0,136.1639,136.3836,135.8742,135.8742,8249.0
2025-04-08 10:25:00,136.04,136.05,135.62,135.91,26594.0,135.8642,135.8742,135.4448,135.7344,26594.0
2025-04-08 10:30:00,135.72,136.34,135.59,136.21,11940.0,135.5447,136.1639,135.4148,136.034,11940.0
2025-04-08 10:35:00,136.24,136.54,136.16,136.53,7351.0,136.064,136.3636,135.9841,136.3536,7351.0
2025-04-08 10:40:00,136.43,136.55,136.25,136.4,10552.0,136.2537,136.3736,136.074,136.2238,10552.0
2025-04-08 10:45:00,136.47,136.66,136.42,136.6,9887.0,136.2937,136.4834,136.2438,136.4235,9887.0
2025-04-08 10:50:00,136.55,136.73,136.32,136.42,5384.0,136.3736,136.5534,136.1439,136.2438,5384.0
2025-04-08 10:55:00,136.35,136.42,136.13,136.42,6728.0,136.1738,136.2438,135.9541,136.2438,6728.0
2025-04-08 11:00:00,136.34,136.63,136.25,136.25,12935.0,136.1639,136.4535,136.074,136.074,12935.0
2025-04-08 11:05:00,136.25,136.38,136.18,136.27,8325.0,136.074,136.2038,136.0041,136.094,8325.0
2025-04-08 11:10:00,136.26,136.37,135.91,135.98,6773.0,136.084,136.1938,135.7344,135.8043,6773.0
2025-04-08 11:15:00,135.97,136.11,135.8,136.09,8703.0,135.7943,135.9342,135.6246,135.9142,8703.0
2025-04-08 11:20:00,136.16,136.31,135.89,135.91,24390.0,135.9841,136.1339,135.7144,135.7344,24390.0
2025-04-08 11:25:00,135.91,136.02,135.77,135.89,27646.0,135.7344,135.8443,135.5946,135.7144,27646.0
2025-04-08 11:30:00,135.87,136.4,135.83,136.33,14026.0,135.6945,136.2238,135.6545,136.1539,14026.0
2025-04-08 11:35:00,136.33,136.8,136.33,136.7,13473.0,136.1539,136.6233,136.1539,136.5234,13473.0
2025-04-08 11:40:00,136.66,136.83,136.55,136.55,3449.0,136.4834,136.6532,136.3736,136.3736,3449.0
2025-04-08 11:45:00,136.5,136.58,136.08,136.12,5082.0,136.3237,136.4036,135.9042,135.9441,5082.0
2025-04-08 11:50:00,136.09,136.44,136.07,136.37,7018.0,135.9142,136.2637,135.8942,136.1938,7018.0
2025-04-08 11:55:00,136.4,136.6,136.32,136.44,8868.0,136.2238,136.4235,136.1439,136.2637,8868.0
2025-04-08 12:00:00,136.38,136.57,136.28,136.57,6690.0,136.2038,136.3936,136.1039,136.3936,6690.0
2025-04-08 12:05:00,136.57,136.66,136.54,136.58,6928.0,136.3936,136.4834,136.3636,136.4036,6928.0
2025-04-08 12:10:00,136.58,136.76,136.43,136.44,7651.0,136.4036,136.5833,136.2537,136.2637,7651.0
2025-04-08 12:15:00,136.44,136.45,135.88,135.97,4823.0,136.2637,136.2737,135.7045,135.7943,4823.0
2025-04-08 12:20:00,135.9,136.0,135.31,135.37,5260.0,135.7244,135.8243,135.1352,135.1951,5260.0
2025-04-08 12:25:00,135.42,135.62,135.24,135.61,2911.0,135.2451,135.4448,135.0653,135.4348,2911.0
2025-04-08 12:30:00,135.69,135.69,135.18,135.32,10708.0,135.5147,135.5147,135.0054,135.1452,10708.0
2025-04-08 12:35:00,135.4,135.43,134.87,134.96,7839.0,135.2251,135.255,134.6958,134.7856,7839.0
2025-04-08 12:40:00,134.96,134.96,134.67,134.72,2517.0,134.7856,134.7856,134.496,134.546,2517.0
2025-04-08 12:45:00,134.74,135.16,134.57,134.89,15353.0,134.5659,134.9854,134.3961,134.7157,15353.0
2025-04-08 12:50:00,134.84,134.87,134.62,134.66,5815.0,134.6658,134.6958,134.4461,134.486,5815.0
2025-04-08 12:55:00,134.66,134.75,134.2,134.2,12071.0,134.486,134.5759,134.0266,134.0266,12071.0
2025-04-08 13:00:00,134.31,134.31,133.9,134.16,10497.0,134.1365,134.1365,133.727,133.9867,10497.0
2025-04-08 13:05:00,134.21,134.54,133.89,133.89,9529.0,134.0366,134.3662,133.717,133.717,9529.0
2025-04-08 13:10:00,133.98,134.14,133.73,134.08,13154.0,133.8069,133.9667,133.5572,133.9068,13154.0
2025-04-08 13:15:00,134.2,134.28,133.98,134.09,12715.0,134.0266,134.1065,133.8069,133.9168,12715.0
2025-04-08 13:20:00,134.04,134.17,133.77,133.98,8182.0,133.8668,133.9967,133.5972,133.8069,8182.0
2025-04-08 13:25:00,133.98,134.09,133.6,133.75,6111.0,133.8069,133.9168,133.4274,133.5772,6111.0
2025-04-08 13:30:00,133.69,133.78,133.39,133.39,8992.0,133.5173,133.6072,133.2177,133.2177,8992.0
2025-04-08 13:35:00,133.42,134.01,133.41,133.97,15756.0,133.2476,133.8369,133.2376,133.7969,15756.0
2025-04-08 13:40:00,133.94,134.69,133.89,134.41,10905.0,133.767,134.516,133.717,134.2364,10905.0
2025-04-08 13:45:00,134.44,134.45,134.07,134.21,12156.0,134.2663,134.2763,133.8968,134.0366,12156.0
2025-04-08 13:50:00,134.19,134.29,134.0,134.19,7175.0,134.0166,134.1165,133.8269,134.0166,7175.0
2025-04-08 13:55:00,134.18,134.64,134.11,134.6,19473.0,134.0067,134.4661,133.9367,134.4261,19473.0
2025-04-08 14:00:00,134.48,134.58,134.31,134.5,6443.0,134.3063,134.4061,134.1365,134.3262,6443.0
2025-04-08 14:05:00,134.32,134.35,134.06,134.16,7664.0,134.1465,134.1764,133.8868,133.9867,7664.0
2025-04-08 14:10:00,134.18,134.21,133.74,133.78,6754.0,134.0067,134.0366,133.5672,133.6072,6754.0
2025-04-08 14:15:00,133.74,134.28,133.74,134.26,9416.0,133.5672,134.1065,133.5672,134.0865,9416.0
2025-04-08 14:20:00,134.23,134.33,134.02,134.17,9159.0,134.0566,134.1565,133.8469,133.9967,9159.0
2025-04-08 14:25:00,134.16,134.16,133.64,133.69,6683.0,133.9867,133.9867,133.4674,133.5173,6683.0
2025-04-08 14:30:00,133.75,134.59,133.68,133.75,15065.0,133.5772,134.4161,133.5073,133.5772,15065.0
2025-04-08 14:35:00,133.75,133.76,133.29,133.66,14204.0,133.5772,133.5872,133.1178,133.4873,14204.0
2025-04-08 14:40:00,133.66,133.66,133.39,133.43,7672.0,133.4873,133.4873,133.2177,133.2576,7672.0
2025-04-08 14:45:00,133.47,133.75,133.46,133.74,10817.0,133.2976,133.5772,133.2876,133.5672,10817.0
2025-04-08 14:50:00,133.67,133.88,133.59,133.75,8540.0,133.4973,133.707,133.4174,133.5772,8540.0
2025-04-08 14:55:00,133.7,133.87,133.58,133.64,19955.0,133.5273,133.6971,133.4074,133.4674,19955.0
2025-04-08 15:00:00,133.64,133.69,133.42,133.53,7374.0,133.4674,133.5173,133.2476,133.3575,7374.0
2025-04-08 15:05:00,133.48,133.48,132.92,132.99,11150.0,133.3076,133.3076,132.7483,132.8182,11150.0
2025-04-08 15:10:00,133.01,133.25,132.95,132.99,21276.0,132.8382,133.0779,132.7782,132.8182,21276.0
2025-04-08 15:15:00,133.01,133.11,132.59,132.73,45372.0,132.8382,132.938,132.4187,132.5585,45372.0
2025-04-08 15:20:00,132.77,133.01,132.75,132.97,22839.0,132.5985,132.8382,132.5785,132.7982,22839.0
2025-04-08 15:25:00,133.0,133.31,132.9,133.0,26439.0,132.8282,133.1378,132.7283,132.8282,26439.0
2025-04-08 15:30:00,132.96,133.01,132.63,132.67,27144.0,132.7882,132.8382,132.4587,132.4986,27144.0
2025-04-08 15:35:00,132.67,132.67,131.97,132.1,59320.0,132.4986,132.4986,131.7995,131.9293,59320.0
2025-04-08 15:40:00,132.1,132.49,131.39,131.42,81054.0,131.9293,132.3188,131.2203,131.2502,81054.0
2025-04-08 15:45:00,131.36,131.61,131.21,131.24,43447.0,131.1903,131.44,131.0405,131.0705,43447.0
2025-04-08 15:50:00,131.26,132.39,131.16,132.38,131552.0,131.0904,132.219,130.9906,132.209,131552.0
2025-04-08 15:55:00,132.31,132.67,132.05,132.56,208789.0,132.1391,132.4986,131.8794,132.3887,208789.0
2025-04-09 09:30:00,131.84,133.1,131.81,132.2,38713.0,131.6697,132.928,131.6397,132.0292,38713.0
2025-04-09 09:35:00,132.51,133.61,132.25,133.4,12490.0,132.3388,133.4374,132.0791,133.2277,12490.0
2025-04-09 09:40:00,133.53,133.97,132.9,133.02,9596.0,133.3575,133.7969,132.7283,132.8482,9596.0
2025-04-09 09:45:00,133.11,133.17,132.65,133.17,5715.0,132.938,132.998,132.4786,132.998,5715.0
2025-04-09 09:50:00,133.32,133.77,133.32,133.71,26187.0,133.1478,133.5972,133.1478,133.5373,26187.0
2025-04-09 09:55:00,133.58,134.05,133.58,133.85,12479.0,133.4074,133.8768,133.4074,133.6771,12479.0
2025-04-09 10:00:00,133.77,134.37,133.72,134.07,10478.0,133.5972,134.1964,133.5472,133.8968,10478.0
2025-04-09 10:05:00,134.1,134.1,133.3,133.51,14437.0,133.9268,133.9268,133.1278,133.3375,14437.0
2025-04-09 10:10:00,133.6,133.75,132.96,133.11,16384.0,133.4274,133.5772,132.7882,132.938,16384.0
2025-04-09 10:15:00,133.23,133.55,133.14,133.38,23401.0,133.0579,133.3775,132.968,133.2077,23401.0
2025-04-09 10:20:00,133.32,133.74,133.16,133.46,23961.0,133.1478,133.5672,132.988,133.2876,23961.0
2025-04-09 10:25:00,133.39,133.73,133.34,133.63,12345.0,133.2177,133.5572,133.1677,133.4574,12345.0
2025-04-09 10:30:00,133.64,134.01,133.49,133.96,15014.0,133.4674,133.8369,133.3175,133.7869,15014.0
2025-04-09 10:35:00,133.96,133.96,133.42,133.53,33695.0,133.7869,133.7869,133.2476,133.3575,33695.0
2025-04-09 10:40:00,133.51,133.63,133.36,133.45,8222.0,133.3375,133.4574,133.1877,133.2776,8222.0
2025-04-09 10:45:00,133.43,133.72,133.42,133.52,30065.0,133.2576,133.5472,133.2476,133.3475,30065.0
2025-04-09 10:50:00,133.6,133.67,133.21,133.4,30234.0,133.4274,133.4973,133.0379,133.2277,30234.0
2025-04-09 10:55:00,133.47,133.53,132.97,133.08,16184.0,133.2976,133.3575,132.7982,132.9081,16184.0
2025-04-09 11:00:00,133.1,133.62,133.08,133.57,16867.0,132.928,133.4474,132.9081,133.3974,16867.0
2025-04-09 11:05:00,133.53,133.99,133.46,133.78,11303.0,133.3575,133.8169,133.2876,133.6072,11303.0
2025-04-09 11:10:00,133.76,133.99,133.72,133.89,11241.0,133.5872,133.8169,133.5472,133.717,11241.0
2025-04-09 11:15:00,133.93,134.24,133.9,134.06,9676.0,133.757,134.0666,133.727,133.8868,9676.0
2025-04-09 11:20:00,134.12,134.37,134.1,134.25,28385.0,133.9467,134.1964,133.9268,134.0766,28385.0
2025-04-09 11:25:00,134.19,134.28,134.07,134.15,11240.0,134.0166,134.1065,133.8968,133.9767,11240.0
2025-04-09 11:30:00,134.17,134.31,134.02,134.11,15450.0,133.9967,134.1365,133.8469,133.9367,15450.0
2025-04-09 11:35:00,134.12,134.22,133.84,133.87,18840.0,133.9467,134.0466,133.6671,133.6971,18840.0
2025-04-09 11:40:00,133.92,133.97,133.29,133.64,15002.0,133.747,133.7969,133.1178,133.4674,15002.0
2025-04-09 11:45:00,133.51,134.16,133.51,133.95,12258.0,133.3375,133.9867,133.3375,133.7769,12258.0
2025-04-09 11:50:00,133.85,134.19,133.79,133.82,7842.0,133.6771,134.0166,133.6172,133.6471,7842.0
2025-04-09 11:55:00,133.81,133.82,133.47,133.72,8313.0,133.6371,133.6471,133.2976,133.5472,8313.0
2025-04-09 12:00:00,133.66,133.82,133.52,133.71,9691.0,133.4873,133.6471,133.3475,133.5373,9691.0
2025-04-09 12:05:00,133.71,134.13,133.64,134.12,8806.0,133.5373,133.9567,133.4674,133.9467,8806.0
2025-04-09 12:10:00,134.12,134.69,134.04,134.69,10654.0,133.9467,134.516,133.8668,134.516,10654.0
2025-04-09 12:15:00,134.68,134.89,134.45,134.82,12726.0,134.506,134.7157,134.2763,134.6458,12726.0
2025-04-09 12:20:00,134.82,134.99,134.72,134.74,11074.0,134.6458,134.8156,134.546,134.5659,11074.0
2025-04-09 12:25:00,134.79,134.94,134.5,134.5,7868.0,134.6159,134.7657,134.3262,134.3262,7868.0
2025-04-09 12:30:00,134.55,134.6,134.29,134.29,23193.0,134.3762,134.4261,134.1165,134.1165,23193.0
2025-04-09 12:35:00,134.36,134.53,134.35,134.48,8582.0,134.1864,134.3562,134.1764,134.3063,8582.0
2025-04-09 12:40:00,134.49,134.49,134.18,134.21,4761.0,134.3163,134.3163,134.0067,134.0366,4761.0
2025-04-09 12:45:00,134.25,134.48,134.23,134.44,7432.0,134.0766,134.3063,134.0566,134.2663,7432.0
2025-04-09 12:50:00,134.48,134.64,134.36,134.52,10624.0,134.3063,134.4661,134.1864,134.3462,10624.0
2025-04-09 12:55:00,134.56,135.1,134.56,134.87,5690.0,134.3862,134.9255,134.3862,134.6958,5690.0
2025-04-09 13:00:00,134.9,135.82,134.83,135.49,16578.0,134.7257,135.6445,134.6558,135.315,16578.0
2025-04-09 13:05:00,135.49,135.67,135.06,135.16,6265.0,135.315,135.4947,134.8855,134.9854,6265.0
2025-04-09 13:10:00,135.15,135.19,134.86,135.08,11580.0,134.9754,135.0153,134.6858,134.9055,11580.0
2025-04-09 13:15:00,135.06,137.25,134.4,136.86,38466.0,134.8855,137.0727,134.2264,136.6832,38466.0
2025-04-09 13:20:00,136.82,139.29,136.41,139.29,55235.0,136.6432,139.1101,136.2338,139.1101,55235.0
2025-04-09 13:25:00,139.26,140.59,138.45,138.56,53091.0,139.0801,140.4084,138.2711,138.381,53091.0
2025-04-09 13:30:00,138.72,139.8,138.56,139.19,66382.0,138.5408,139.6194,138.381,139.0102,66382.0
2025-04-09 13:35:00,139.5,140.15,137.6,137.6,71847.0,139.3198,139.9689,137.4222,137.4222,71847.0
2025-04-09 13:40:00,137.57,138.21,137.0,137.87,53230.0,137.3923,138.0314,136.823,137.6919,53230.0
2025-04-09 13:45:00,137.95,138.83,137.86,138.15,58609.0,137.7718,138.6506,137.6819,137.9715,58609.0
2025-04-09 13:50:00,138.12,138.12,137.53,137.71,19797.0,137.9416,137.9416,137.3523,137.5321,19797.0
2025-04-09 13:55:00,137.71,138.74,137.16,138.74,72535.0,137.5321,138.5608,136.9828,138.5608,72535.0
2025-04-09 14:00:00,138.75,139.37,138.0,138.39,74696.0,138.5707,139.1899,137.8217,138.2112,74696.0
2025-04-09 14:05:00,138.43,138.5,137.18,137.33,106912.0,138.2512,138.3211,137.0028,137.1526,106912.0
2025-04-09 14:10:00,137.2,137.5,136.8,136.82,40806.0,137.0228,137.3224,136.6233,136.6432,40806.0
2025-04-09 14:15:00,136.79,137.94,136.61,137.55,110965.0,136.6133,137.7618,136.4335,137.3723,110965.0
2025-04-09 14:20:00,137.35,138.2,137.31,137.87,37975.0,137.1726,138.0215,137.1326,137.6919,37975.0
2025-04-09 14:25:00,137.85,138.32,137.71,138.17,24461.0,137.6719,138.1413,137.5321,137.9915,24461.0
2025-04-09 14:30:00,138.07,138.35,137.47,137.64,62038.0,137.8916,138.1713,137.2924,137.4622,62038.0
2025-04-09 14:35:00,137.64,138.02,137.43,137.59,34082.0,137.4622,137.8417,137.2525,137.4122,34082.0
2025-04-09 14:40:00,137.57,137.58,136.54,136.67,37740.0,137.3923,137.4023,136.3636,136.4934,37740.0
2025-04-09 14:45:00,136.86,137.33,136.4,137.33,13956.0,136.6832,137.1526,136.2238,137.1526,13956.0
2025-04-09 14:50:00,137.16,137.63,136.81,136.96,23529.0,136.9828,137.4522,136.6333,136.7831,23529.0
2025-04-09 14:55:00,136.89,137.12,136.44,136.49,71262.0,136.7132,136.9429,136.2637,136.3137,71262.0
2025-04-09 15:00:00,136.42,137.25,136.15,136.99,57732.0,136.2438,137.0727,135.9741,136.813,57732.0
2025-04-09 15:05:00,137.02,137.2,136.52,136.83,53942.0,136.843,137.0228,136.3436,136.6532,53942.0
2025-04-09 15:10:00,136.96,137.02,136.42,136.78,76807.0,136.7831,136.843,136.2438,136.6033,76807.0
2025-04-09 15:15:00,136.86,136.86,136.3,136.68,32494.0,136.6832,136.6832,136.1239,136.5034,32494.0
2025-04-09 15:20:00,136.75,137.04,136.54,137.0,46279.0,136.5733,136.863,136.3636,136.823,46279.0
2025-04-09 15:25:00,136.97,137.43,136.83,136.93,57729.0,136.793,137.2525,136.6532,136.7531,57729.0
2025-04-09 15:30:00,137.03,137.55,136.87,137.13,60904.0,136.853,137.3723,136.6932,136.9528,60904.0
2025-04-09 15:35:00,137.13,137.4,136.93,137.24,29523.0,136.9528,137.2225,136.7531,137.0627,29523.0
2025-04-09 15:40:00,137.15,137.16,136.53,136.55,53428.0,136.9728,136.9828,136.3536,136.3736,53428.0
2025-04-09 15:45:00,136.54,137.22,136.35,137.22,109238.0,136.3636,137.0427,136.1738,137.0427,109238.0
2025-04-09 15:50:00,137.22,137.55,136.84,136.84,160867.0,137.0427,137.3723,136.6632,136.6632,160867.0
2025-04-09 15:55:00,136.93,136.94,136.43,136.55,315571.0,136.7531,136.7631,136.2537,136.3736,315571.0
2025-04-10 09:30:00,136.23,138.37,135.55,137.51,56616.0,136.054,138.1912,135.3749,137.3324,56616.0
2025-04-10 09:35:00,137.75,138.17,137.39,137.44,16769.0,137.572,137.9915,137.2125,137.2624,16769.0
2025-04-10 09:40:00,137.47,138.15,137.19,138.15,23603.0,137.2924,137.9715,137.0128,137.9715,23603.0
2025-04-10 09:45:00,138.48,139.14,138.17,139.14,42814.0,138.3011,138.9602,137.9915,138.9602,42814.0
2025-04-10 09:50:00,138.99,139.39,138.83,139.0,22743.0,138.8104,139.2099,138.6506,138.8204,22743.0
2025-04-10 09:55:00,139.13,139.13,138.65,138.95,11503.0,138.9503,138.9503,138.4709,138.7705,11503.0
2025-04-10 10:00:00,138.96,139.33,138.73,139.13,12427.0,138.7805,139.15,138.5508,138.9503,12427.0
2025-04-10 10:05:00,139.11,139.45,138.91,139.05,36790.0,138.9303,139.2698,138.7305,138.8704,36790.0
2025-04-10 10:10:00,138.92,139.14,138.79,138.9,50370.0,138.7405,138.9602,138.6107,138.7206,50370.0
2025-04-10 10:15:00,138.96,139.07,138.53,138.53,9077.0,138.7805,138.8903,138.351,138.351,9077.0
2025-04-10 10:20:00,138.54,138.61,138.22,138.34,17497.0,138.361,138.4309,138.0414,138.1613,17497.0
2025-04-10 10:25:00,138.36,138.54,137.61,137.63,9861.0,138.1813,138.361,137.4322,137.4522,9861.0
2025-04-10 10:30:00,137.69,137.84,137.4,137.81,29484.0,137.5121,137.6619,137.2225,137.632,29484.0
2025-04-10 10:35:00,137.72,138.01,137.71,137.75,11971.0,137.5421,137.8317,137.5321,137.572,11971.0
2025-04-10 10:40:00,137.83,137.91,137.62,137.72,11795.0,137.6519,137.7318,137.4422,137.5421,11795.0
2025-04-10 10:45:00,137.71,138.0,137.69,137.81,11469.0,137.5321,137.8217,137.5121,137.632,11469.0
2025-04-10 10:50:00,137.81,138.21,137.7,138.18,16479.0,137.632,138.0314,137.5221,138.0015,16479.0
2025-04-10 10:55:00,138.18,138.2,137.77,137.77,15178.0,138.0015,138.0215,137.592,137.592,15178.0
2025-04-10 11:00:00,137.78,138.34,137.77,138.34,13016.0,137.602,138.1613,137.592,138.1613,13016.0
2025-04-10 11:05:00,138.22,138.6,138.18,138.5,6615.0,138.0414,138.4209,138.0015,138.3211,6615.0
2025-04-10 11:10:00,138.52,138.52,138.19,138.26,5320.0,138.341,138.341,138.0115,138.0814,5320.0
2025-04-10 11:15:00,138.26,138.3,137.92,137.99,16061.0,138.0814,138.1213,137.7418,137.8117,16061.0
2025-04-10 11:20:00,138.0,138.17,137.95,138.13,9919.0,137.8217,137.9915,137.7718,137.9515,9919.0
2025-04-10 11:25:00,138.15,138.21,137.95,138.21,9677.0,137.9715,138.0314,137.7718,138.0314,9677.0
2025-04-10 11:30:00,138.21,138.28,137.98,138.12,11027.0,138.0314,138.1014,137.8017,137.9416,11027.0
2025-04-10 11:35:00,138.16,138.23,137.96,138.12,14011.0,137.9815,138.0514,137.7818,137.9416,14011.0
2025-04-10 11:40:00,138.14,138.43,137.96,137.97,9292.0,137.9615,138.2512,137.7818,137.7918,9292.0
2025-04-10 11:45:00,137.97,138.08,137.76,137.99,27960.0,137.7918,137.9016,137.582,137.8117,27960.0
2025-04-10 11:50:00,137.99,138.22,137.68,138.06,29655.0,137.8117,138.0414,137.5021,137.8816,29655.0
2025-04-10 11:55:00,138.11,138.15,137.52,137.6,75979.0,137.9316,137.9715,137.3423,137.4222,75979.0
2025-04-10 12:00:00,137.69,137.75,137.0,137.02,7160.0,137.5121,137.572,136.823,136.843,7160.0
2025-04-10 12:05:00,137.02,137.2,136.83,136.91,12967.0,136.843,137.0228,136.6532,136.7331,12967.0
2025-04-10 12:10:00,136.89,136.92,136.6,136.74,13648.0,136.7132,136.7431,136.4235,136.5633,13648.0
2025-04-10 12:15:00,136.74,136.84,136.42,136.46,7245.0,136.5633,136.6632,136.2438,136.2837,7245.0
2025-04-10 12:20:00,136.47,136.5,135.75,136.24,7483.0,136.2937,136.3237,135.5746,136.064,7483.0
2025-04-10 12:25:00,136.15,136.16,135.43,135.61,34544.0,135.9741,135.9841,135.255,135.4348,34544.0
2025-04-10 12:30:00,135.72,136.56,135.65,136.47,12723.0,135.5447,136.3836,135.4748,136.2937,12723.0
2025-04-10 12:35:00,136.53,136.77,136.26,136.65,9464.0,136.3536,136.5933,136.084,136.4735,9464.0
2025-04-10 12:40:00,136.59,137.01,136.48,136.97,13661.0,136.4135,136.833,136.3037,136.793,13661.0
2025-04-10 12:45:00,136.89,137.42,136.33,137.31,23860.0,136.7132,137.2425,136.1539,137.1326,23860.0
2025-04-10 12:50:00,137.31,137.55,137.24,137.5,28210.0,137.1326,137.3723,137.0627,137.3224,28210.0
2025-04-10 12:55:00,137.5,137.89,137.47,137.72,19643.0,137.3224,137.7119,137.2924,137.5421,19643.0
2025-04-10 13:00:00,137.87,138.65,137.51,137.9,24973.0,137.6919,138.4709,137.3324,137.7218,24973.0
2025-04-10 13:05:00,137.9,137.91,137.46,137.65,13396.0,137.7218,137.7318,137.2824,137.4722,13396.0
2025-04-10 13:10:00,137.64,137.64,136.99,137.13,23456.0,137.4622,137.4622,136.813,136.9528,23456.0
2025-04-10 13:15:00,137.17,137.46,137.0,137.31,12569.0,136.9928,137.2824,136.823,137.1326,12569.0
2025-04-10 13:20:00,137.24,137.58,136.7,137.44,27362.0,137.0627,137.4023,136.5234,137.2624,27362.0
2025-04-10 13:25:00,137.47,138.11,137.47,138.0,11867.0,137.2924,137.9316,137.2924,137.8217,11867.0
2025-04-10 13:30:00,137.97,138.5,137.87,138.22,23589.0,137.7918,138.3211,137.6919,138.0414,23589.0
2025-04-10 13:35:00,138.21,138.52,138.11,138.28,9359.0,138.0314,138.341,137.9316,138.1014,9359.0
2025-04-10 13:40:00,138.21,138.93,138.21,138.93,6233.0,138.0314,138.7505,138.0314,138.7505,6233.0
2025-04-10 13:45:00,138.71,139.21,138.61,138.8,17137.0,138.5308,139.0302,138.4309,138.6207,17137.0
2025-04-10 13:50:00,138.89,139.16,138.62,139.08,11252.0,138.7106,138.9802,138.4409,138.9003,11252.0
2025-04-10 13:55:00,139.15,139.39,139.08,139.12,11300.0,138.9702,139.2099,138.9003,138.9403,11300.0
2025-04-10 14:00:00,139.04,139.72,139.01,139.47,23639.0,138.8604,139.5395,138.8304,139.2898,23639.0
2025-04-10 14:05:00,139.47,139.71,138.97,139.07,24639.0,139.2898,139.5295,138.7905,138.8903,24639.0
2025-04-10 14:10:00,139.13,139.14,138.72,138.72,8926.0,138.9503,138.9602,138.5408,138.5408,8926.0
2025-04-10 14:15:00,138.7,138.82,138.41,138.48,9880.0,138.5208,138.6407,138.2312,138.3011,9880.0
2025-04-10 14:20:00,138.58,139.73,138.54,139.57,22337.0,138.401,139.5495,138.361,139.3897,22337.0
2025-04-10 14:25:00,139.35,140.13,139.25,140.13,24569.0,139.17,139.949,139.0701,139.949,24569.0
2025-04-10 14:30:00,140.13,140.26,139.86,139.86,9353.0,139.949,140.0788,139.6793,139.6793,9353.0
2025-04-10 14:35:00,139.74,140.03,139.49,139.93,11443.0,139.5595,139.8491,139.3098,139.7492,11443.0
2025-04-10 14:40:00,140.02,140.53,139.89,140.47,8619.0,139.8391,140.3484,139.7093,140.2885,8619.0
2025-04-10 14:45:00,140.47,140.48,139.9,140.17,14170.0,140.2885,140.2985,139.7193,139.9889,14170.0
2025-04-10 14:50:00,140.21,140.43,139.92,139.93,82973.0,140.0289,140.2486,139.7392,139.7492,82973.0
2025-04-10 14:55:00,139.93,140.73,139.75,140.52,49682.0,139.7492,140.5482,139.5695,140.3385,49682.0
2025-04-10 15:00:00,140.53,141.19,140.27,141.16,117538.0,140.3484,141.0076,140.0888,140.9776,117538.0
2025-04-10 15:05:00,141.11,141.3,140.27,140.34,49228.0,140.9277,141.1175,140.0888,140.1587,49228.0
2025-04-10 15:10:00,140.34,140.34,139.74,139.9,16113.0,140.1587,140.1587,139.5595,139.7193,16113.0
2025-04-10 15:15:00,139.9,140.31,139.77,140.3,13882.0,139.7193,140.1287,139.5894,140.1187,13882.0
2025-04-10 15:20:00,140.25,140.72,139.83,139.99,19800.0,140.0688,140.5382,139.6494,139.8091,19800.0
2025-04-10 15:25:00,139.91,140.23,139.47,139.49,26121.0,139.7293,140.0488,139.2898,139.3098,26121.0
2025-04-10 15:30:00,139.49,140.02,139.38,139.46,34201.0,139.3098,139.8391,139.1999,139.2798,34201.0
2025-04-10 15:35:00,139.38,139.59,139.09,139.11,14838.0,139.1999,139.4097,138.9103,138.9303,14838.0
2025-04-10 15:40:00,139.18,139.28,138.68,138.99,108095.0,139.0002,139.1001,138.5008,138.8104,108095.0
2025-04-10 15:45:00,139.06,139.43,138.7,138.99,32642.0,138.8803,139.2499,138.5208,138.8104,32642.0
2025-04-10 15:50:00,138.91,139.81,138.85,139.61,62465.0,138.7305,139.6294,138.6706,139.4296,62465.0
2025-04-10 15:55:00,139.52,139.87,139.14,139.43,161780.0,139.3398,139.6893,138.9602,139.2499,161780.0
2025-04-11 09:30:00,139.18,139.69,137.93,138.85,26690.0,139.0002,139.5095,137.7518,138.6706,26690.0
2025-04-11 09:35:00,138.83,139.26,138.26,138.75,14979.0,138.6506,139.0801,138.0814,138.5707,14979.0
2025-04-11 09:40:00,138.36,139.12,138.28,139.1,12288.0,138.1813,138.9403,138.1014,138.9203,12288.0
2025-04-11 09:45:00,138.87,139.83,138.87,139.53,11211.0,138.6906,139.6494,138.6906,139.3497,11211.0
2025-04-11 09:50:00,139.33,139.65,139.09,139.6,6447.0,139.15,139.4696,138.9103,139.4197,6447.0
2025-04-11 09:55:00,139.53,139.76,139.29,139.29,9432.0,139.3497,139.5794,139.1101,139.1101,9432.0
2025-04-11 10:00:00,139.36,139.36,138.69,139.31,13244.0,139.18,139.18,138.5108,139.13,13244.0
2025-04-11 10:05:00,139.32,139.51,138.99,139.28,7412.0,139.14,139.3298,138.8104,139.1001,7412.0
2025-04-11 10:10:00,139.27,139.76,139.03,139.66,12203.0,139.0901,139.5794,138.8504,139.4796,12203.0
2025-04-11 10:15:00,139.58,139.64,139.0,139.02,6655.0,139.3997,139.4596,138.8204,138.8404,6655.0
2025-04-11 10:20:00,139.07,139.21,138.57,138.67,11785.0,138.8903,139.0302,138.391,138.4909,11785.0
2025-04-11 10:25:00,138.8,138.9,138.57,138.62,3000.0,138.6207,138.7206,138.391,138.4409,3000.0
2025-04-11 10:30:00,138.56,139.44,138.55,139.21,5832.0,138.381,139.2599,138.371,139.0302,5832.0
2025-04-11 10:35:00,139.23,139.5,139.2,139.33,6223.0,139.0501,139.3198,139.0202,139.15,6223.0
2025-04-11 10:40:00,139.31,139.54,139.27,139.46,5681.0,139.13,139.3597,139.0901,139.2798,5681.0
2025-04-11 10:45:00,139.46,139.78,139.45,139.65,6418.0,139.2798,139.5994,139.2698,139.4696,6418.0
2025-04-11 10:50:00,139.58,139.58,139.31,139.48,3500.0,139.3997,139.3997,139.13,139.2998,3500.0
2025-04-11 10:55:00,139.47,140.07,139.47,139.84,22122.0,139.2898,139.889,139.2898,139.6593,22122.0
2025-04-11 11:00:00,139.76,140.52,139.65,140.01,32980.0,139.5794,140.3385,139.4696,139.8291,32980.0
2025-04-11 11:05:00,140.0,140.12,139.71,140.03,20087.0,139.8191,139.939,139.5295,139.8491,20087.0
2025-04-11 11:10:00,140.03,140.45,140.03,140.19,11862.0,139.8491,140.2686,139.8491,140.0089,11862.0
2025-04-11 11:15:00,140.15,140.46,140.04,140.3,14864.0,139.9689,140.2785,139.8591,140.1187,14864.0
2025-04-11 11:20:00,140.42,140.42,139.93,139.96,10234.0,140.2386,140.2386,139.7492,139.7792,10234.0
2025-04-11 11:25:00,140.03,140.32,139.84,140.27,13787.0,139.8491,140.1387,139.6593,140.0888,13787.0
2025-04-11 11:30:00,140.26,140.54,140.05,140.44,17669.0,140.0788,140.3584,139.8691,140.2586,17669.0
2025-04-11 11:35:00,140.41,140.92,140.34,140.92,8435.0,140.2286,140.7379,140.1587,140.7379,8435.0
2025-04-11 11:40:00,140.92,141.3,140.62,141.17,10791.0,140.7379,141.1175,140.4383,140.9876,10791.0
2025-04-11 11:45:00,141.26,141.5,141.1,141.25,15486.0,141.0775,141.3172,140.9177,141.0675,15486.0
2025-04-11 11:50:00,141.25,141.56,141.19,141.49,14256.0,141.0675,141.3771,141.0076,141.3072,14256.0
2025-04-11 11:55:00,141.54,141.79,141.48,141.68,5558.0,141.3571,141.6068,141.2972,141.497,5558.0
2025-04-11 12:00:00,141.72,142.56,141.69,142.39,65117.0,141.5369,142.3758,141.507,142.206,65117.0
2025-04-11 12:05:00,142.39,142.56,141.73,141.74,37901.0,142.206,142.3758,141.5469,141.5569,37901.0
2025-04-11 12:10:00,141.81,142.15,141.73,142.06,6713.0,141.6268,141.9664,141.5469,141.8765,6713.0
2025-04-11 12:15:00,142.09,142.19,141.97,141.97,7820.0,141.9064,142.0063,141.7866,141.7866,7820.0
2025-04-11 12:20:00,141.94,142.1,141.71,141.71,6437.0,141.7566,141.9164,141.5269,141.5269,6437.0
2025-04-11 12:25:00,141.7,141.83,141.67,141.76,4948.0,141.5169,141.6468,141.487,141.5769,4948.0
2025-04-11 12:30:00,141.83,142.11,141.75,142.0,4310.0,141.6468,141.9264,141.5669,141.8165,4310.0
2025-04-11 12:35:00,142.04,142.52,142.02,142.31,8192.0,141.8565,142.3359,141.8365,142.1261,8192.0
2025-04-11 12:40:00,142.26,142.63,142.23,142.57,4300.0,142.0762,142.4457,142.0463,142.3858,4300.0
2025-04-11 12:45:00,142.5,142.84,142.35,142.74,4479.0,142.3159,142.6555,142.1661,142.5556,4479.0
2025-04-11 12:50:00,142.65,142.84,142.64,142.65,4940.0,142.4657,142.6555,142.4557,142.4657,4940.0
2025-04-11 12:55:00,142.65,142.86,142.45,142.75,5219.0,142.4657,142.6754,142.266,142.5656,5219.0
2025-04-11 13:00:00,142.73,143.13,142.68,142.97,34516.0,142.5456,142.9451,142.4957,142.7853,34516.0
2025-04-11 13:05:00,143.01,143.33,142.78,142.78,33623.0,142.8252,143.1448,142.5955,142.5955,33623.0
2025-04-11 13:10:00,142.76,142.99,142.27,142.47,8866.0,142.5756,142.8053,142.0862,142.2859,8866.0
2025-04-11 13:15:00,142.4,142.56,141.99,142.07,7781.0,142.216,142.3758,141.8066,141.8865,7781.0
2025-04-11 13:20:00,142.08,142.36,142.08,142.18,6231.0,141.8964,142.1761,141.8964,141.9963,6231.0
2025-04-11 13:25:00,142.18,142.18,141.95,142.04,3907.0,141.9963,141.9963,141.7666,141.8565,3907.0
2025-04-11 13:30:00,142.06,142.18,141.89,142.03,5811.0,141.8765,141.9963,141.7067,141.8465,5811.0
2025-04-11 13:35:00,142.02,142.52,141.91,142.52,5182.0,141.8365,142.3359,141.7267,142.3359,5182.0
2025-04-11 13:40:00,142.52,143.02,142.51,142.91,9336.0,142.3359,142.8352,142.3259,142.7254,9336.0
2025-04-11 13:45:00,142.86,142.91,142.62,142.69,8019.0,142.6754,142.7254,142.4357,142.5057,8019.0
2025-04-11 13:50:00,142.64,142.93,142.62,142.87,9522.0,142.4557,142.7453,142.4357,142.6854,9522.0
2025-04-11 13:55:00,142.86,142.9,142.73,142.79,3425.0,142.6754,142.7154,142.5456,142.6055,3425.0
2025-04-11 14:00:00,142.87,143.03,142.67,142.88,14725.0,142.6854,142.8452,142.4857,142.6954,14725.0
2025-04-11 14:05:00,142.89,142.93,142.71,142.8,4536.0,142.7054,142.7453,142.5256,142.6155,4536.0
2025-04-11 14:10:00,142.82,143.06,142.7,142.81,35512.0,142.6355,142.8752,142.5156,142.6255,35512.0
2025-04-11 14:15:00,142.86,142.89,142.57,142.65,6162.0,142.6754,142.7054,142.3858,142.4657,6162.0
2025-04-11 14:20:00,142.59,142.95,142.59,142.85,9264.0,142.4058,142.7653,142.4058,142.6655,9264.0
2025-04-11 14:25:00,142.88,143.15,142.75,143.11,42740.0,142.6954,142.9651,142.5656,142.9251,42740.0
2025-04-11 14:30:00,143.11,143.31,142.96,143.04,7351.0,142.9251,143.1249,142.7753,142.8552,7351.0
2025-04-11 14:35:00,143.08,143.44,142.95,143.26,7853.0,142.8952,143.2547,142.7653,143.0749,7853.0
2025-04-11 14:40:00,143.38,143.44,143.22,143.34,8931.0,143.1948,143.2547,143.035,143.1548,8931.0
2025-04-11 14:45:00,143.28,143.31,142.99,143.01,13152.0,143.0949,143.1249,142.8053,142.8252,13152.0
2025-04-11 14:50:00,142.98,143.02,142.5,142.87,10261.0,142.7953,142.8352,142.3159,142.6854,10261.0
2025-04-11 14:55:00,142.86,142.94,142.73,142.74,13870.0,142.6754,142.7553,142.5456,142.5556,13870.0
2025-04-11 15:00:00,142.76,142.88,142.67,142.77,8719.0,142.5756,142.6954,142.4857,142.5856,8719.0
2025-04-11 15:05:00,142.8,143.14,142.73,143.08,11842.0,142.6155,142.9551,142.5456,142.8952,11842.0
2025-04-11 15:10:00,143.08,143.33,143.02,143.26,15046.0,142.8952,143.1448,142.8352,143.0749,15046.0
2025-04-11 15:15:00,143.28,143.34,143.11,143.3,11007.0,143.0949,143.1548,142.9251,143.1149,11007.0
2025-04-11 15:20:00,143.32,143.35,143.21,143.22,10122.0,143.1348,143.1648,143.025,143.035,10122.0
2025-04-11 15:25:00,143.21,143.36,143.18,143.24,11371.0,143.025,143.1748,142.995,143.0549,11371.0
2025-04-11 15:30:00,143.19,143.24,142.95,143.14,48564.0,143.005,143.0549,142.7653,142.9551,48564.0
2025-04-11 15:35:00,143.14,143.34,143.0,143.08,17399.0,142.9551,143.1548,142.8153,142.8952,17399.0
2025-04-11 15:40:00,143.12,143.17,142.88,142.94,48689.0,142.9351,142.985,142.6954,142.7553,48689.0
2025-04-11 15:45:00,142.93,142.98,142.75,142.87,21779.0,142.7453,142.7953,142.5656,142.6854,21779.0
2025-04-11 15:50:00,142.81,143.03,142.56,142.74,67397.0,142.6255,142.8452,142.3758,142.5556,67397.0
2025-04-11 15:55:00,142.77,143.19,142.63,142.96,166318.0,142.5856,143.005,142.4457,142.7753,166318.0
2025-04-14 09:30:00,143.16,143.7,142.5,143.51,22703.0,142.9751,143.5144,142.3159,143.3246,22703.0
2025-04-14 09:35:00,143.75,144.41,143.71,143.99,13043.0,143.5643,144.2234,143.5243,143.804,13043.0
2025-04-14 09:40:00,143.95,144.65,143.95,144.07,27310.0,143.764,144.4631,143.764,143.8839,27310.0
2025-04-14 09:45:00,144.15,144.3,143.74,144.14,19607.0,143.9638,144.1136,143.5543,143.9538,19607.0
2025-04-14 09:50:00,144.14,144.42,144.01,144.04,11661.0,143.9538,144.2334,143.824,143.8539,11661.0
2025-04-14 09:55:00,144.01,144.46,144.0,144.41,8853.0,143.824,144.2734,143.814,144.2234,8853.0
2025-04-14 10:00:00,144.61,144.84,144.39,144.83,17428.0,144.4232,144.6529,144.2035,144.6429,17428.0
2025-04-14 10:05:00,144.78,144.83,144.37,144.77,20162.0,144.593,144.6429,144.1835,144.583,20162.0
2025-04-14 10:10:00,144.78,144.92,144.55,144.91,18674.0,144.593,144.7328,144.3633,144.7228,18674.0
2025-04-14 10:15:00,144.95,145.07,144.49,144.58,16829.0,144.7627,144.8826,144.3033,144.3932,16829.0
2025-04-14 10:20:00,144.55,144.65,144.26,144.34,14773.0,144.3633,144.4631,144.0736,144.1535,14773.0
2025-04-14 10:25:00,144.39,144.79,144.19,144.79,21877.0,144.2035,144.6029,144.0037,144.6029,21877.0
2025-04-14 10:30:00,144.8,145.15,144.77,144.83,22584.0,144.6129,144.9625,144.583,144.6429,22584.0
2025-04-14 10:35:00,144.84,145.08,144.83,144.95,9512.0,144.6529,144.8926,144.6429,144.7627,9512.0
2025-04-14 10:40:00,144.9,145.32,144.84,145.1,8092.0,144.7128,145.1323,144.6529,144.9125,8092.0
2025-04-14 10:45:00,145.17,145.17,144.94,145.06,6998.0,144.9825,144.9825,144.7528,144.8726,6998.0
2025-04-14 10:50:00,145.1,145.38,145.1,145.33,7028.0,144.9125,145.1922,144.9125,145.1422,7028.0
2025-04-14 10:55:00,145.26,145.68,145.16,145.58,24930.0,145.0723,145.4918,144.9725,145.3919,24930.0
2025-04-14 11:00:00,145.56,145.79,145.25,145.33,93723.0,145.372,145.6017,145.0624,145.1422,93723.0
2025-04-14 11:05:00,145.39,145.42,144.88,145.05,23156.0,145.2022,145.2321,144.6928,144.8626,23156.0
2025-04-14 11:10:00,145.06,145.13,144.7,144.79,6492.0,144.8726,144.9425,144.5131,144.6029,6492.0
2025-04-14 11:15:00,144.89,145.12,144.85,145.1,7250.0,144.7028,144.9325,144.6629,144.9125,7250.0
2025-04-14 11:20:00,145.08,145.08,144.64,144.65,7272.0,144.8926,144.8926,144.4531,144.4631,7272.0
2025-04-14 11:25:00,144.68,144.7,144.28,144.33,38096.0,144.4931,144.5131,144.0936,144.1435,38096.0
2025-04-14 11:30:00,144.33,144.64,144.32,144.62,5768.0,144.1435,144.4531,144.1336,144.4332,5768.0
2025-04-14 11:35:00,144.56,144.58,144.32,144.32,5800.0,144.3732,144.3932,144.1336,144.1336,5800.0
2025-04-14 11:40:00,144.36,144.69,144.35,144.69,15612.0,144.1735,144.5031,144.1635,144.5031,15612.0
2025-04-14 11:45:00,144.7,144.7,144.28,144.29,9129.0,144.5131,144.5131,144.0936,144.1036,9129.0
2025-04-14 11:50:00,144.35,144.6,144.25,144.51,11488.0,144.1635,144.4132,144.0636,144.3233,11488.0
2025-04-14 11:55:00,144.5,144.53,144.3,144.3,5750.0,144.3133,144.3433,144.1136,144.1136,5750.0
2025-04-14 12:00:00,144.33,144.5,144.19,144.2,6671.0,144.1435,144.3133,144.0037,144.0137,6671.0
2025-04-14 12:05:00,144.24,144.41,144.14,144.24,6027.0,144.0537,144.2234,143.9538,144.0537,6027.0
2025-04-14 12:10:00,144.27,144.27,143.85,144.22,10246.0,144.0836,144.0836,143.6642,144.0337,10246.0
2025-04-14 12:15:00,144.22,144.59,144.21,144.59,12734.0,144.0337,144.4032,144.0237,144.4032,12734.0
2025-04-14 12:20:00,144.58,144.59,144.39,144.47,9401.0,144.3932,144.4032,144.2035,144.2834,9401.0
2025-04-14 12:25:00,144.47,144.6,144.32,144.41,14060.0,144.2834,144.4132,144.1336,144.2234,14060.0
2025-04-14 12:30:00,144.41,144.64,144.31,144.59,7745.0,144.2234,144.4531,144.1236,144.4032,7745.0
2025-04-14 12:35:00,144.6,144.76,144.6,144.7,6212.0,144.4132,144.573,144.4132,144.5131,6212.0
2025-04-14 12:40:00,144.67,144.74,144.57,144.69,7370.0,144.4831,144.553,144.3832,144.5031,7370.0
2025-04-14 12:45:00,144.75,144.93,144.67,144.82,5871.0,144.563,144.7428,144.4831,144.6329,5871.0
2025-04-14 12:50:00,144.81,144.83,144.53,144.68,5000.0,144.6229,144.6429,144.3433,144.4931,5000.0
2025-04-14 12:55:00,144.78,144.79,144.64,144.64,5094.0,144.593,144.6029,144.4531,144.4531,5094.0
2025-04-14 13:00:00,144.66,145.22,144.42,144.57,12162.0,144.4731,145.0324,144.2334,144.3832,12162.0
2025-04-14 13:05:00,144.58,144.69,144.42,144.5,4317.0,144.3932,144.5031,144.2334,144.3133,4317.0
2025-04-14 13:10:00,144.55,144.68,144.51,144.51,5814.0,144.3633,144.4931,144.3233,144.3233,5814.0
2025-04-14 13:15:00,144.58,144.71,144.46,144.71,3619.0,144.3932,144.523,144.2734,144.523,3619.0
2025-04-14 13:20:00,144.76,145.13,144.72,145.13,8256.0,144.573,144.9425,144.533,144.9425,8256.0
2025-04-14 13:25:00,145.11,145.11,144.8,144.92,6070.0,144.9225,144.9225,144.6129,144.7328,6070.0
2025-04-14 13:30:00,144.89,145.06,144.8,144.89,5855.0,144.7028,144.8726,144.6129,144.7028,5855.0
2025-04-14 13:35:00,144.88,145.01,144.88,144.89,2567.0,144.6928,144.8227,144.6928,144.7028,2567.0
2025-04-14 13:40:00,144.9,145.26,144.9,144.93,5222.0,144.7128,145.0723,144.7128,144.7428,5222.0
2025-04-14 13:45:00,144.89,145.06,144.88,145.03,1608.0,144.7028,144.8726,144.6928,144.8426,1608.0
2025-04-14 13:50:00,145.09,145.31,145.04,145.2,4034.0,144.9026,145.1223,144.8526,145.0124,4034.0
2025-04-14 13:55:00,145.19,145.39,145.19,145.3,6541.0,145.0024,145.2022,145.0024,145.1123,6541.0
2025-04-14 14:00:00,145.31,145.43,145.3,145.33,5083.0,145.1223,145.2421,145.1123,145.1422,5083.0
2025-04-14 14:05:00,145.36,145.48,145.25,145.33,5122.0,145.1722,145.2921,145.0624,145.1422,5122.0
2025-04-14 14:10:00,145.3,145.31,145.16,145.22,6007.0,145.1123,145.1223,144.9725,145.0324,6007.0
2025-04-14 14:15:00,145.22,145.34,145.15,145.18,8735.0,145.0324,145.1522,144.9625,144.9924,8735.0
2025-04-14 14:20:00,145.24,145.34,145.21,145.28,5484.0,145.0524,145.1522,145.0224,145.0923,5484.0
2025-04-14 14:25:00,145.31,145.38,145.14,145.14,6485.0,145.1223,145.1922,144.9525,144.9525,6485.0
2025-04-14 14:30:00,145.1,145.4,145.09,145.37,5953.0,144.9125,145.2122,144.9026,145.1822,5953.0
2025-04-14 14:35:00,145.35,145.52,145.35,145.45,5996.0,145.1622,145.332,145.1622,145.2621,5996.0
2025-04-14 14:40:00,145.45,145.53,145.4,145.5,7571.0,145.2621,145.342,145.2122,145.312,7571.0
2025-04-14 14:45:00,145.5,145.63,145.41,145.49,9793.0,145.312,145.4419,145.2221,145.302,9793.0
2025-04-14 14:50:00,145.5,145.6,145.45,145.52,7146.0,145.312,145.4119,145.2621,145.332,7146.0
2025-04-14 14:55:00,145.56,145.8,145.49,145.67,64681.0,145.372,145.6116,145.302,145.4818,64681.0
2025-04-14 15:00:00,145.65,145.8,145.58,145.73,14957.0,145.4618,145.6116,145.3919,145.5417,14957.0
2025-04-14 15:05:00,145.74,145.95,145.7,145.95,10478.0,145.5517,145.7614,145.5118,145.7614,10478.0
2025-04-14 15:10:00,145.98,146.09,145.92,146.05,14099.0,145.7914,145.9013,145.7315,145.8613,14099.0
2025-04-14 15:15:00,146.02,146.18,145.95,146.12,15672.0,145.8314,145.9911,145.7614,145.9312,15672.0
2025-04-14 15:20:00,146.07,146.12,145.94,146.04,12389.0,145.8813,145.9312,145.7515,145.8513,12389.0
2025-04-14 15:25:00,146.04,146.15,145.91,146.05,12050.0,145.8513,145.9612,145.7215,145.8613,12050.0
2025-04-14 15:30:00,146.08,146.12,145.9,145.92,14250.0,145.8913,145.9312,145.7115,145.7315,14250.0
2025-04-14 15:35:00,145.93,146.02,145.85,146.02,6576.0,145.7415,145.8314,145.6616,145.8314,6576.0
2025-04-14 15:40:00,146.0,146.21,146.0,146.09,17489.0,145.8114,146.0211,145.8114,145.9013,17489.0
2025-04-14 15:45:00,146.06,146.18,145.96,146.04,12829.0,145.8713,145.9911,145.7714,145.8513,12829.0
2025-04-14 15:50:00,145.96,146.0,145.49,145.53,50204.0,145.7714,145.8114,145.302,145.342,50204.0
2025-04-14 15:55:00,145.5,145.6,145.34,145.49,143626.0,145.312,145.4119,145.1522,145.302,143626.0
2025-04-15 09:30:00,145.66,145.9,145.22,145.68,19425.0,145.4718,145.7115,145.0324,145.4918,19425.0
2025-04-15 09:35:00,145.37,145.94,145.37,145.86,7551.0,145.1822,145.7515,145.1822,145.6716,7551.0
2025-04-15 09:40:00,145.86,146.29,145.81,146.24,6000.0,145.6716,146.101,145.6216,146.0511,6000.0
2025-04-15 09:45:00,146.29,146.29,145.89,145.9,6097.0,146.101,146.101,145.7015,145.7115,6097.0
2025-04-15 09:50:00,145.9,145.95,145.56,145.72,6556.0,145.7115,145.7614,145.372,145.5317,6556.0
2025-04-15 09:55:00,145.69,145.83,145.51,145.61,6190.0,145.5018,145.6416,145.322,145.4219,6190.0
2025-04-15 10:00:00,145.6,146.11,145.6,145.97,6854.0,145.4119,145.9212,145.4119,145.7814,6854.0
2025-04-15 10:05:00,145.97,146.11,145.74,145.9,7423.0,145.7814,145.9212,145.5517,145.7115,7423.0
2025-04-15 10:10:00,145.96,146.05,145.72,145.72,4853.0,145.7714,145.8613,145.5317,145.5317,4853.0
2025-04-15 10:15:00,145.81,145.81,145.26,145.28,8859.0,145.6216,145.6216,145.0723,145.0923,8859.0
2025-04-15 10:20:00,145.12,145.59,145.0,145.55,8108.0,144.9325,145.4019,144.8127,145.362,8108.0
2025-04-15 10:25:00,145.53,145.59,145.38,145.45,6047.0,145.342,145.4019,145.1922,145.2621,6047.0
2025-04-15 10:30:00,145.41,145.67,145.39,145.59,5642.0,145.2221,145.4818,145.2022,145.4019,5642.0
2025-04-15 10:35:00,145.67,145.67,145.27,145.27,7899.0,145.4818,145.4818,145.0823,145.0823,7899.0
2025-04-15 10:40:00,145.23,145.62,145.18,145.59,7239.0,145.0424,145.4319,144.9924,145.4019,7239.0
2025-04-15 10:45:00,145.49,145.66,145.32,145.33,11525.0,145.302,145.4718,145.1323,145.1422,11525.0
2025-04-15 10:50:00,145.36,145.51,145.14,145.42,9184.0,145.1722,145.322,144.9525,145.2321,9184.0
2025-04-15 10:55:00,145.42,145.58,145.38,145.39,5340.0,145.2321,145.3919,145.1922,145.2022,5340.0
2025-04-15 11:00:00,145.41,145.55,145.4,145.46,8572.0,145.2221,145.362,145.2122,145.2721,8572.0
2025-04-15 11:05:00,145.46,145.5,145.26,145.35,7463.0,145.2721,145.312,145.0723,145.1622,7463.0
2025-04-15 11:10:00,145.37,145.46,145.3,145.39,7527.0,145.1822,145.2721,145.1123,145.2022,7527.0
2025-04-15 11:15:00,145.39,145.49,145.33,145.33,6069.0,145.2022,145.302,145.1422,145.1422,6069.0
2025-04-15 11:20:00,145.36,145.39,145.28,145.34,7688.0,145.1722,145.2022,145.0923,145.1522,7688.0
2025-04-15 11:25:00,145.25,145.25,144.92,144.94,6672.0,145.0624,145.0624,144.7328,144.7528,6672.0
2025-04-15 11:30:00,144.97,145.05,144.85,144.88,20998.0,144.7827,144.8626,144.6629,144.6928,20998.0
2025-04-15 11:35:00,144.84,144.91,144.68,144.84,24094.0,144.6529,144.7228,144.4931,144.6529,24094.0
2025-04-15 11:40:00,144.84,145.01,144.78,144.97,5610.0,144.6529,144.8227,144.593,144.7827,5610.0
2025-04-15 11:45:00,144.97,144.97,144.49,144.56,11432.0,144.7827,144.7827,144.3033,144.3732,11432.0
2025-04-15 11:50:00,144.58,144.92,144.54,144.84,9581.0,144.3932,144.7328,144.3533,144.6529,9581.0
2025-04-15 11:55:00,144.8,144.93,144.74,144.86,4471.0,144.6129,144.7428,144.553,144.6729,4471.0
2025-04-15 12:00:00,144.86,145.0,144.86,144.95,7956.0,144.6729,144.8127,144.6729,144.7627,7956.0
2025-04-15 12:05:00,144.96,144.97,144.8,144.84,8219.0,144.7727,144.7827,144.6129,144.6529,8219.0
2025-04-15 12:10:00,144.84,144.92,144.8,144.83,5321.0,144.6529,144.7328,144.6129,144.6429,5321.0
2025-04-15 12:15:00,144.86,145.03,144.85,145.02,10276.0,144.6729,144.8426,144.6629,144.8326,10276.0
2025-04-15 12:20:00,145.03,145.22,144.97,145.19,4358.0,144.8426,145.0324,144.7827,145.0024,4358.0
2025-04-15 12:25:00,145.19,145.36,145.19,145.22,16035.0,145.0024,145.1722,145.0024,145.0324,16035.0
2025-04-15 12:30:00,145.2,145.36,145.2,145.27,5583.0,145.0124,145.1722,145.0124,145.0823,5583.0
2025-04-15 12:35:00,145.33,145.44,145.29,145.33,4386.0,145.1422,145.2521,145.1023,145.1422,4386.0
2025-04-15 12:40:00,145.33,145.47,145.28,145.43,8358.0,145.1422,145.2821,145.0923,145.2421,8358.0
2025-04-15 12:45:00,145.43,145.46,145.34,145.39,8706.0,145.2421,145.2721,145.1522,145.2022,8706.0
2025-04-15 12:50:00,145.38,145.38,145.16,145.17,5629.0,145.1922,145.1922,144.9725,144.9825,5629.0
2025-04-15 12:55:00,145.13,145.24,145.08,145.17,7432.0,144.9425,145.0524,144.8926,144.9825,7432.0
2025-04-15 13:00:00,145.17,145.3,145.1,145.28,12348.0,144.9825,145.1123,144.9125,145.0923,12348.0
2025-04-15 13:05:00,145.29,145.43,145.15,145.15,5734.0,145.1023,145.2421,144.9625,144.9625,5734.0
2025-04-15 13:10:00,145.14,145.25,145.09,145.13,6689.0,144.9525,145.0624,144.9026,144.9425,6689.0
2025-04-15 13:15:00,145.13,145.22,145.02,145.12,4246.0,144.9425,145.0324,144.8326,144.9325,4246.0
2025-04-15 13:20:00,145.15,145.15,144.98,145.11,5335.0,144.9625,144.9625,144.7927,144.9225,5335.0
2025-04-15 13:25:00,145.1,145.15,145.05,145.13,4143.0,144.9125,144.9625,144.8626,144.9425,4143.0
2025-04-15 13:30:00,145.13,145.3,145.13,145.19,7454.0,144.9425,145.1123,144.9425,145.0024,7454.0
2025-04-15 13:35:00,145.21,145.34,145.13,145.28,6966.0,145.0224,145.1522,144.9425,145.0923,6966.0
2025-04-15 13:40:00,145.33,145.37,145.24,145.25,3555.0,145.1422,145.1822,145.0524,145.0624,3555.0
2025-04-15 13:45:00,145.23,145.25,145.09,145.23,5335.0,145.0424,145.0624,144.9026,145.0424,5335.0
2025-04-15 13:50:00,145.26,145.26,145.03,145.04,3900.0,145.0723,145.0723,144.8426,144.8526,3900.0
2025-04-15 13:55:00,145.08,145.24,145.04,145.21,4431.0,144.8926,145.0524,144.8526,145.0224,4431.0
2025-04-15 14:00:00,145.26,145.36,145.22,145.36,7877.0,145.0723,145.1722,145.0324,145.1722,7877.0
2025-04-15 14:05:00,145.38,145.38,145.18,145.28,5434.0,145.1922,145.1922,144.9924,145.0923,5434.0
2025-04-15 14:10:00,145.27,145.33,145.26,145.31,8262.0,145.0823,145.1422,145.0723,145.1223,8262.0
2025-04-15 14:15:00,145.29,145.31,145.21,145.28,6710.0,145.1023,145.1223,145.0224,145.0923,6710.0
2025-04-15 14:20:00,145.28,145.39,145.25,145.36,9450.0,145.0923,145.2022,145.0624,145.1722,9450.0
2025-04-15 14:25:00,145.34,145.5,145.32,145.33,9694.0,145.1522,145.312,145.1323,145.1422,9694.0
2025-04-15 14:30:00,145.36,145.44,145.31,145.43,12210.0,145.1722,145.2521,145.1223,145.2421,12210.0
2025-04-15 14:35:00,145.43,145.54,145.37,145.39,7834.0,145.2421,145.352,145.1822,145.2022,7834.0
2025-04-15 14:40:00,145.4,145.52,145.38,145.49,14213.0,145.2122,145.332,145.1922,145.302,14213.0
2025-04-15 14:45:00,145.49,145.61,145.49,145.55,7409.0,145.302,145.4219,145.302,145.362,7409.0
2025-04-15 14:50:00,145.53,145.6,145.51,145.59,13374.0,145.342,145.4119,145.322,145.4019,13374.0
2025-04-15 14:55:00,145.57,145.62,145.55,145.57,7772.0,145.3819,145.4319,145.362,145.3819,7772.0
2025-04-15 15:00:00,145.53,145.58,145.46,145.57,14375.0,145.342,145.3919,145.2721,145.3819,14375.0
2025-04-15 15:05:00,145.56,145.57,145.36,145.51,15399.0,145.372,145.3819,145.1722,145.322,15399.0
2025-04-15 15:10:00,145.51,145.68,145.46,145.64,13571.0,145.322,145.4918,145.2721,145.4518,13571.0
2025-04-15 15:15:00,145.64,145.73,145.6,145.67,8603.0,145.4518,145.5417,145.4119,145.4818,8603.0
2025-04-15 15:20:00,145.65,145.75,145.62,145.65,13442.0,145.4618,145.5617,145.4319,145.4618,13442.0
2025-04-15 15:25:00,145.62,145.65,145.47,145.62,15260.0,145.4319,145.4618,145.2821,145.4319,15260.0
2025-04-15 15:30:00,145.64,145.76,145.62,145.74,9249.0,145.4518,145.5717,145.4319,145.5517,9249.0
2025-04-15 15:35:00,145.71,145.82,145.62,145.69,9465.0,145.5218,145.6316,145.4319,145.5018,9465.0
2025-04-15 15:40:00,145.69,145.82,145.62,145.82,12933.0,145.5018,145.6316,145.4319,145.6316,12933.0
2025-04-15 15:45:00,145.78,145.79,145.6,145.66,10650.0,145.5917,145.6017,145.4119,145.4718,10650.0
2025-04-15 15:50:00,145.67,145.9,145.46,145.56,39911.0,145.4818,145.7115,145.2721,145.372,39911.0
2025-04-15 15:55:00,145.57,145.75,145.45,145.63,127765.0,145.3819,145.5617,145.2621,145.4419,127765.0
2025-04-16 09:30:00,145.49,145.78,143.78,144.16,52983.0,145.302,145.5917,143.5943,143.9738,52983.0
2025-04-16 09:35:00,144.45,145.0,144.28,144.66,10007.0,144.2634,144.8127,144.0936,144.4731,10007.0
2025-04-16 09:40:00,144.77,144.87,144.48,144.75,10748.0,144.583,144.6828,144.2933,144.563,10748.0
2025-04-16 09:45:00,144.72,144.76,144.48,144.59,4770.0,144.533,144.573,144.2933,144.4032,4770.0
2025-04-16 09:50:00,144.59,144.75,144.36,144.59,3951.0,144.4032,144.563,144.1735,144.4032,3951.0
2025-04-16 09:55:00,144.55,144.97,144.54,144.85,4500.0,144.3633,144.7827,144.3533,144.6629,4500.0
2025-04-16 10:00:00,144.74,144.95,144.67,144.91,11370.0,144.553,144.7627,144.4831,144.7228,11370.0
2025-04-16 10:05:00,144.8,144.96,144.77,144.84,7694.0,144.6129,144.7727,144.583,144.6529,7694.0
2025-04-16 10:10:00,144.72,145.14,144.67,144.99,15184.0,144.533,144.9525,144.4831,144.8027,15184.0
2025-04-16 10:15:00,144.93,144.96,144.69,144.88,14308.0,144.7428,144.7727,144.5031,144.6928,14308.0
2025-04-16 10:20:00,144.76,144.88,144.66,144.85,16388.0,144.573,144.6928,144.4731,144.6629,16388.0
2025-04-16 10:25:00,144.86,145.18,144.79,145.04,24121.0,144.6729,144.9924,144.6029,144.8526,24121.0
2025-04-16 10:30:00,145.0,145.17,145.0,145.05,5747.0,144.8127,144.9825,144.8127,144.8626,5747.0
2025-04-16 10:35:00,145.05,145.13,144.88,145.13,9799.0,144.8626,144.9425,144.6928,144.9425,9799.0
2025-04-16 10:40:00,145.14,145.17,145.01,145.05,5501.0,144.9525,144.9825,144.8227,144.8626,5501.0
2025-04-16 10:45:00,144.99,145.21,144.95,145.14,16258.0,144.8027,145.0224,144.7627,144.9525,16258.0
2025-04-16 10:50:00,145.19,145.26,145.13,145.26,7221.0,145.0024,145.0723,144.9425,145.0723,7221.0
2025-04-16 10:55:00,145.22,145.33,145.14,145.32,8503.0,145.0324,145.1422,144.9525,145.1323,8503.0
2025-04-16 11:00:00,145.32,145.42,145.2,145.39,7071.0,145.1323,145.2321,145.0124,145.2022,7071.0
2025-04-16 11:05:00,145.35,145.39,145.22,145.39,9832.0,145.1622,145.2022,145.0324,145.2022,9832.0
2025-04-16 11:10:00,145.36,145.42,145.07,145.13,6433.0,145.1722,145.2321,144.8826,144.9425,6433.0
2025-04-16 11:15:00,145.08,145.11,144.93,145.0,15956.0,144.8926,144.9225,144.7428,144.8127,15956.0
2025-04-16 11:20:00,145.0,145.22,145.0,145.21,9386.0,144.8127,145.0324,144.8127,145.0224,9386.0
2025-04-16 11:25:00,145.17,145.28,145.17,145.24,5900.0,144.9825,145.0923,144.9825,145.0524,5900.0
2025-04-16 11:30:00,145.29,145.29,145.01,145.11,3807.0,145.1023,145.1023,144.8227,144.9225,3807.0
2025-04-16 11:35:00,145.06,145.12,144.97,145.1,5340.0,144.8726,144.9325,144.7827,144.9125,5340.0
2025-04-16 11:40:00,145.08,145.17,145.04,145.12,3664.0,144.8926,144.9825,144.8526,144.9325,3664.0
2025-04-16 11:45:00,145.16,145.16,144.92,144.97,4982.0,144.9725,144.9725,144.7328,144.7827,4982.0
2025-04-16 11:50:00,144.95,144.97,144.78,144.8,2100.0,144.7627,144.7827,144.593,144.6129,2100.0
2025-04-16 11:55:00,144.79,144.89,144.7,144.7,2692.0,144.6029,144.7028,144.5131,144.5131,2692.0
2025-04-16 12:00:00,144.69,144.8,144.61,144.8,5719.0,144.5031,144.6129,144.4232,144.6129,5719.0
2025-04-16 12:05:00,144.75,144.75,144.57,144.63,3539.0,144.563,144.563,144.3832,144.4432,3539.0
2025-04-16 12:10:00,144.61,144.77,144.61,144.72,2439.0,144.4232,144.583,144.4232,144.533,2439.0
2025-04-16 12:15:00,144.72,144.73,144.63,144.73,4315.0,144.533,144.543,144.4432,144.543,4315.0
2025-04-16 12:20:00,144.69,144.73,144.61,144.71,4334.0,144.5031,144.543,144.4232,144.523,4334.0
2025-04-16 12:25:00,144.72,144.8,144.63,144.78,7538.0,144.533,144.6129,144.4432,144.593,7538.0
2025-04-16 12:30:00,144.77,144.87,144.75,144.84,4870.0,144.583,144.6828,144.563,144.6529,4870.0
2025-04-16 12:35:00,144.81,144.83,144.71,144.72,3783.0,144.6229,144.6429,144.523,144.533,3783.0
2025-04-16 12:40:00,144.71,144.87,144.71,144.87,5380.0,144.523,144.6828,144.523,144.6828,5380.0
2025-04-16 12:45:00,144.84,144.84,144.76,144.78,2672.0,144.6529,144.6529,144.573,144.593,2672.0
2025-04-16 12:50:00,144.74,144.82,144.7,144.78,5131.0,144.553,144.6329,144.5131,144.593,5131.0
2025-04-16 12:55:00,144.84,144.85,144.75,144.75,1853.0,144.6529,144.6629,144.563,144.563,1853.0
2025-04-16 13:00:00,144.78,144.88,144.73,144.76,6504.0,144.593,144.6928,144.543,144.573,6504.0
2025-04-16 13:05:00,144.74,144.92,144.74,144.83,9548.0,144.553,144.7328,144.553,144.6429,9548.0
2025-04-16 13:10:00,144.83,144.94,144.78,144.9,3917.0,144.6429,144.7528,144.593,144.7128,3917.0
2025-04-16 13:15:00,144.91,145.12,144.91,145.04,5596.0,144.7228,144.9325,144.7228,144.8526,5596.0
2025-04-16 13:20:00,144.99,145.08,144.93,144.97,3228.0,144.8027,144.8926,144.7428,144.7827,3228.0
2025-04-16 13:25:00,144.97,145.19,144.92,145.16,13434.0,144.7827,145.0024,144.7328,144.9725,13434.0
2025-04-16 13:30:00,145.11,145.11,144.49,144.53,7072.0,144.9225,144.9225,144.3033,144.3433,7072.0
2025-04-16 13:35:00,144.67,144.75,144.51,144.57,7451.0,144.4831,144.563,144.3233,144.3832,7451.0
2025-04-16 13:40:00,144.47,144.51,144.21,144.33,5397.0,144.2834,144.3233,144.0237,144.1435,5397.0
2025-04-16 13:45:00,144.25,144.28,143.99,144.09,7254.0,144.0636,144.0936,143.804,143.9038,7254.0
2025-04-16 13:50:00,144.1,144.2,143.93,143.93,13138.0,143.9138,144.0137,143.7441,143.7441,13138.0
2025-04-16 13:55:00,143.87,143.94,143.64,143.72,8069.0,143.6841,143.754,143.4544,143.5343,8069.0
2025-04-16 14:00:00,143.79,143.91,143.66,143.83,12367.0,143.6042,143.7241,143.4744,143.6442,12367.0
2025-04-16 14:05:00,143.81,143.86,143.6,143.66,4438.0,143.6242,143.6741,143.4145,143.4744,4438.0
2025-04-16 14:10:00,143.72,143.86,143.66,143.84,6601.0,143.5343,143.6741,143.4744,143.6542,6601.0
2025-04-16 14:15:00,143.86,143.86,143.5,143.66,9432.0,143.6741,143.6741,143.3146,143.4744,9432.0
2025-04-16 14:20:00,143.61,143.78,143.45,143.77,7146.0,143.4245,143.5943,143.2647,143.5843,7146.0
2025-04-16 14:25:00,143.76,143.78,143.63,143.69,5890.0,143.5743,143.5943,143.4444,143.5044,5890.0
2025-04-16 14:30:00,143.69,143.75,143.47,143.56,7027.0,143.5044,143.5643,143.2847,143.3745,7027.0
2025-04-16 14:35:00,143.6,143.63,143.36,143.38,6281.0,143.4145,143.4444,143.1748,143.1948,6281.0
2025-04-16 14:40:00,143.4,143.5,143.28,143.43,7349.0,143.2147,143.3146,143.0949,143.2447,7349.0
2025-04-16 14:45:00,143.42,143.52,143.4,143.47,9164.0,143.2347,143.3346,143.2147,143.2847,9164.0
2025-04-16 14:50:00,143.44,143.44,143.24,143.24,8557.0,143.2547,143.2547,143.0549,143.0549,8557.0
2025-04-16 14:55:00,143.28,143.4,143.21,143.21,8632.0,143.0949,143.2147,143.025,143.025,8632.0
2025-04-16 15:00:00,143.23,143.37,143.19,143.21,8893.0,143.045,143.1848,143.005,143.025,8893.0
2025-04-16 15:05:00,143.23,143.26,143.01,143.15,25651.0,143.045,143.0749,142.8252,142.9651,25651.0
2025-04-16 15:10:00,143.1,143.26,142.97,143.18,13819.0,142.9151,143.0749,142.7853,142.995,13819.0
2025-04-16 15:15:00,143.15,143.25,143.09,143.09,10672.0,142.9651,143.0649,142.9051,142.9051,10672.0
2025-04-16 15:20:00,143.05,143.1,142.87,142.91,14955.0,142.8652,142.9151,142.6854,142.7254,14955.0
2025-04-16 15:25:00,142.94,142.94,142.81,142.88,13935.0,142.7553,142.7553,142.6255,142.6954,13935.0
2025-04-16 15:30:00,142.9,143.05,142.82,142.92,15524.0,142.7154,142.8652,142.6355,142.7354,15524.0
2025-04-16 15:35:00,142.88,142.94,142.73,142.85,19267.0,142.6954,142.7553,142.5456,142.6655,19267.0
2025-04-16 15:40:00,142.86,143.04,142.74,142.87,20410.0,142.6754,142.8552,142.5556,142.6854,20410.0
2025-04-16 15:45:00,142.83,143.02,142.71,142.75,23559.0,142.6455,142.8352,142.5256,142.5656,23559.0
2025-04-16 15:50:00,142.71,143.4,142.69,143.25,54940.0,142.5256,143.2147,142.5057,143.0649,54940.0
2025-04-16 15:55:00,143.19,143.35,142.92,143.0,84664.0,143.005,143.1648,142.7354,142.8153,84664.0
2025-04-17 09:30:00,143.27,143.81,142.97,143.36,98178.0,143.0849,143.6242,142.7853,143.1748,98178.0
2025-04-17 09:35:00,143.55,143.69,142.98,143.52,11874.0,143.3645,143.5044,142.7953,143.3346,11874.0
2025-04-17 09:40:00,143.47,143.69,143.18,143.44,6793.0,143.2847,143.5044,142.995,143.2547,6793.0
2025-04-17 09:45:00,143.44,143.65,143.34,143.57,7301.0,143.2547,143.4644,143.1548,143.3845,7301.0
2025-04-17 09:50:00,143.65,143.96,143.6,143.88,6182.0,143.4644,143.774,143.4145,143.6941,6182.0
2025-04-17 09:55:00,143.86,144.01,143.74,143.94,5779.0,143.6741,143.824,143.5543,143.754,5779.0
2025-04-17 10:00:00,143.97,144.35,143.97,144.35,11857.0,143.784,144.1635,143.784,144.1635,11857.0
2025-04-17 10:05:00,144.41,144.56,144.1,144.4,10211.0,144.2234,144.3732,143.9138,144.2134,10211.0
2025-04-17 10:10:00,144.41,144.58,144.38,144.45,8345.0,144.2234,144.3932,144.1935,144.2634,8345.0
2025-04-17 10:15:00,144.46,144.67,144.43,144.62,7585.0,144.2734,144.4831,144.2434,144.4332,7585.0
2025-04-17 10:20:00,144.61,144.79,144.49,144.56,19893.0,144.4232,144.6029,144.3033,144.3732,19893.0
2025-04-17 10:25:00,144.46,144.74,144.46,144.7,4650.0,144.2734,144.553,144.2734,144.5131,4650.0
2025-04-17 10:30:00,144.68,144.69,144.46,144.59,8127.0,144.4931,144.5031,144.2734,144.4032,8127.0
2025-04-17 10:35:00,144.59,144.59,144.31,144.46,7776.0,144.4032,144.4032,144.1236,144.2734,7776.0
2025-04-17 10:40:00,144.49,144.82,144.44,144.82,8494.0,144.3033,144.6329,144.2534,144.6329,8494.0
2025-04-17 10:45:00,144.79,144.93,144.75,144.92,6115.0,144.6029,144.7428,144.563,144.7328,6115.0
2025-04-17 10:50:00,144.9,145.0,144.77,144.94,6657.0,144.7128,144.8127,144.583,144.7528,6657.0
2025-04-17 10:55:00,144.94,145.04,144.84,144.88,7169.0,144.7528,144.8526,144.6529,144.6928,7169.0
2025-04-17 11:00:00,144.86,144.89,144.75,144.84,5103.0,144.6729,144.7028,144.563,144.6529,5103.0
2025-04-17 11:05:00,144.84,145.3,144.83,145.05,5851.0,144.6529,145.1123,144.6429,144.8626,5851.0
2025-04-17 11:10:00,145.07,145.23,145.07,145.21,4160.0,144.8826,145.0424,144.8826,145.0224,4160.0
2025-04-17 11:15:00,145.23,145.3,145.08,145.3,4284.0,145.0424,145.1123,144.8926,145.1123,4284.0
2025-04-17 11:20:00,145.3,145.31,145.12,145.2,5293.0,145.1123,145.1223,144.9325,145.0124,5293.0
2025-04-17 11:25:00,145.19,145.23,145.06,145.08,4776.0,145.0024,145.0424,144.8726,144.8926,4776.0
2025-04-17 11:30:00,145.07,145.22,145.05,145.05,3908.0,144.8826,145.0324,144.8626,144.8626,3908.0
2025-04-17 11:35:00,145.04,145.29,145.0,145.17,4040.0,144.8526,145.1023,144.8127,144.9825,4040.0
2025-04-17 11:40:00,145.15,145.18,145.07,145.08,4554.0,144.9625,144.9924,144.8826,144.8926,4554.0
2025-04-17 11:45:00,145.05,145.14,144.97,144.97,3834.0,144.8626,144.9525,144.7827,144.7827,3834.0
2025-04-17 11:50:00,145.0,145.1,144.95,145.0,3750.0,144.8127,144.9125,144.7627,144.8127,3750.0
2025-04-17 11:55:00,145.0,145.21,145.0,145.12,4914.0,144.8127,145.0224,144.8127,144.9325,4914.0
2025-04-17 12:00:00,145.15,145.34,144.97,145.09,5711.0,144.9625,145.1522,144.7827,144.9026,5711.0
2025-04-17 12:05:00,145.07,145.44,145.06,145.39,6889.0,144.8826,145.2521,144.8726,145.2022,6889.0
2025-04-17 12:10:00,145.38,145.45,145.06,145.26,7118.0,145.1922,145.2621,144.8726,145.0723,7118.0
2025-04-17 12:15:00,145.3,145.48,145.17,145.38,9554.0,145.1123,145.2921,144.9825,145.1922,9554.0
2025-04-17 12:20:00,145.38,145.56,145.34,145.38,4364.0,145.1922,145.372,145.1522,145.1922,4364.0
2025-04-17 12:25:00,145.37,145.55,145.34,145.51,4260.0,145.1822,145.362,145.1522,145.322,4260.0
2025-04-17 12:30:00,145.49,145.55,145.4,145.5,9044.0,145.302,145.362,145.2122,145.312,9044.0
2025-04-17 12:35:00,145.52,145.56,145.33,145.35,8318.0,145.332,145.372,145.1422,145.1622,8318.0
2025-04-17 12:40:00,145.35,145.45,145.27,145.3,7221.0,145.1622,145.2621,145.0823,145.1123,7221.0
2025-04-17 12:45:00,145.32,145.46,145.19,145.46,8940.0,145.1323,145.2721,145.0024,145.2721,8940.0
2025-04-17 12:50:00,145.44,145.66,145.44,145.62,9931.0,145.2521,145.4718,145.2521,145.4319,9931.0
2025-04-17 12:55:00,145.62,145.76,145.62,145.69,9905.0,145.4319,145.5717,145.4319,145.5018,9905.0
2025-04-17 13:00:00,145.73,145.73,145.46,145.54,9346.0,145.5417,145.5417,145.2721,145.352,9346.0
2025-04-17 13:05:00,145.49,145.64,145.37,145.59,3149.0,145.302,145.4518,145.1822,145.4019,3149.0
2025-04-17 13:10:00,145.59,145.59,145.39,145.39,3905.0,145.4019,145.4019,145.2022,145.2022,3905.0
2025-04-17 13:15:00,145.41,145.52,145.33,145.43,3851.0,145.2221,145.332,145.1422,145.2421,3851.0
2025-04-17 13:20:00,145.44,145.45,145.35,145.41,2779.0,145.2521,145.2621,145.1622,145.2221,2779.0
2025-04-17 13:25:00,145.39,145.43,145.32,145.33,2900.0,145.2022,145.2421,145.1323,145.1422,2900.0
2025-04-17 13:30:00,145.34,145.49,145.34,145.43,5036.0,145.1522,145.302,145.1522,145.2421,5036.0
2025-04-17 13:35:00,145.53,145.62,145.47,145.55,5472.0,145.342,145.4319,145.2821,145.362,5472.0
2025-04-17 13:40:00,145.5,145.56,145.34,145.48,5205.0,145.312,145.372,145.1522,145.2921,5205.0
2025-04-17 13:45:00,145.54,145.84,145.51,145.74,4343.0,145.352,145.6516,145.322,145.5517,4343.0
2025-04-17 13:50:00,145.74,145.88,145.73,145.83,2845.0,145.5517,145.6915,145.5417,145.6416,2845.0
2025-04-17 13:55:00,145.88,145.96,145.85,145.89,3450.0,145.6915,145.7714,145.6616,145.7015,3450.0
2025-04-17 14:00:00,145.9,145.9,145.68,145.88,8056.0,145.7115,145.7115,145.4918,145.6915,8056.0
2025-04-17 14:05:00,145.92,145.97,145.88,145.9,2278.0,145.7315,145.7814,145.6915,145.7115,2278.0
2025-04-17 14:10:00,145.96,145.99,145.78,145.78,7325.0,145.7714,145.8014,145.5917,145.5917,7325.0
2025-04-17 14:15:00,145.78,145.85,145.73,145.83,4877.0,145.5917,145.6616,145.5417,145.6416,4877.0
2025-04-17 14:20:00,145.84,145.91,145.81,145.91,4900.0,145.6516,145.7215,145.6216,145.7215,4900.0
2025-04-17 14:25:00,145.93,145.97,145.82,145.89,5493.0,145.7415,145.7814,145.6316,145.7015,5493.0
2025-04-17 14:30:00,145.86,146.0,145.86,145.87,5826.0,145.6716,145.8114,145.6716,145.6816,5826.0
2025-04-17 14:35:00,145.88,146.09,145.87,146.09,3948.0,145.6915,145.9013,145.6816,145.9013,3948.0
2025-04-17 14:40:00,146.07,146.09,145.86,145.96,13774.0,145.8813,145.9013,145.6716,145.7714,13774.0
2025-04-17 14:45:00,145.97,146.09,145.83,145.84,10364.0,145.7814,145.9013,145.6416,145.6516,10364.0
2025-04-17 14:50:00,145.9,146.05,145.8,145.98,5237.0,145.7115,145.8613,145.6116,145.7914,5237.0
2025-04-17 14:55:00,145.89,145.99,145.8,145.92,5839.0,145.7015,145.8014,145.6116,145.7315,5839.0
2025-04-17 15:00:00,145.91,145.94,145.76,145.8,7397.0,145.7215,145.7515,145.5717,145.6116,7397.0
2025-04-17 15:05:00,145.8,145.88,145.74,145.85,4530.0,145.6116,145.6915,145.5517,145.6616,4530.0
2025-04-17 15:10:00,145.87,145.87,145.63,145.74,17087.0,145.6816,145.6816,145.4419,145.5517,17087.0
2025-04-17 15:15:00,145.75,145.75,145.41,145.68,31790.0,145.5617,145.5617,145.2221,145.4918,31790.0
2025-04-17 15:20:00,145.71,145.76,145.47,145.63,10836.0,145.5218,145.5717,145.2821,145.4419,10836.0
2025-04-17 15:25:00,145.64,145.75,145.46,145.61,20187.0,145.4518,145.5617,145.2721,145.4219,20187.0
2025-04-17 15:30:00,145.69,145.89,145.63,145.89,16320.0,145.5018,145.7015,145.4419,145.7015,16320.0
2025-04-17 15:35:00,145.9,145.95,145.68,145.81,9186.0,145.7115,145.7614,145.4918,145.6216,9186.0
2025-04-17 15:40:00,145.81,146.03,145.8,145.9,16262.0,145.6216,145.8413,145.6116,145.7115,16262.0
2025-04-17 15:45:00,145.9,145.93,145.71,145.83,32925.0,145.7115,145.7415,145.5218,145.6416,32925.0
2025-04-17 15:50:00,145.71,145.83,145.36,145.79,36124.0,145.5218,145.6416,145.1722,145.6017,36124.0
2025-04-17 15:55:00,145.78,145.81,145.57,145.64,97539.0,145.5917,145.6216,145.3819,145.4518,97539.0
2025-04-21 09:30:00,145.06,145.22,143.34,144.16,59554.0,144.8726,145.0324,143.1548,143.9738,59554.0
2025-04-21 09:35:00,144.14,144.14,143.38,143.58,13089.0,143.9538,143.9538,143.1948,143.3945,13089.0
2025-04-21 09:40:00,143.45,143.79,143.37,143.61,9699.0,143.2647,143.6042,143.1848,143.4245,9699.0
2025-04-21 09:45:00,143.61,144.03,143.6,143.85,8493.0,143.4245,143.8439,143.4145,143.6642,8493.0
2025-04-21 09:50:00,143.78,144.05,143.74,144.05,6842.0,143.5943,143.8639,143.5543,143.8639,6842.0
2025-04-21 09:55:00,144.01,144.04,143.84,143.93,2356.0,143.824,143.8539,143.6542,143.7441,2356.0
2025-04-21 10:00:00,143.88,144.49,143.78,144.35,5989.0,143.6941,144.3033,143.5943,144.1635,5989.0
2025-04-21 10:05:00,144.37,144.56,144.27,144.41,12776.0,144.1835,144.3732,144.0836,144.2234,12776.0
2025-04-21 10:10:00,144.39,144.44,144.07,144.14,6494.0,144.2035,144.2534,143.8839,143.9538,6494.0
2025-04-21 10:15:00,144.13,144.13,143.68,143.73,3100.0,143.9438,143.9438,143.4944,143.5443,3100.0
2025-04-21 10:20:00,143.65,143.77,143.4,143.66,7973.0,143.4644,143.5843,143.2147,143.4744,7973.0
2025-04-21 10:25:00,143.78,143.93,143.67,143.85,4570.0,143.5943,143.7441,143.4844,143.6642,4570.0
2025-04-21 10:30:00,143.86,143.95,143.75,143.94,3998.0,143.6741,143.764,143.5643,143.754,3998.0
2025-04-21 10:35:00,143.96,144.14,143.9,144.06,3811.0,143.774,143.9538,143.7141,143.8739,3811.0
2025-04-21 10:40:00,144.1,144.15,143.82,143.82,4200.0,143.9138,143.9638,143.6342,143.6342,4200.0
2025-04-21 10:45:00,143.93,144.02,143.85,143.94,4075.0,143.7441,143.8339,143.6642,143.754,4075.0
2025-04-21 10:50:00,143.88,143.92,143.76,143.8,3124.0,143.6941,143.7341,143.5743,143.6142,3124.0
2025-04-21 10:55:00,143.85,143.87,143.76,143.84,3248.0,143.6642,143.6841,143.5743,143.6542,3248.0
2025-04-21 11:00:00,143.87,143.89,143.69,143.73,6379.0,143.6841,143.7041,143.5044,143.5443,6379.0
2025-04-21 11:05:00,143.71,143.82,143.69,143.82,3200.0,143.5243,143.6342,143.5044,143.6342,3200.0
2025-04-21 11:10:00,143.83,143.88,143.56,143.56,5461.0,143.6442,143.6941,143.3745,143.3745,5461.0
2025-04-21 11:15:00,143.59,143.75,143.54,143.71,3685.0,143.4045,143.5643,143.3546,143.5243,3685.0
2025-04-21 11:20:00,143.75,143.88,143.61,143.84,7035.0,143.5643,143.6941,143.4245,143.6542,7035.0
2025-04-21 11:25:00,143.79,143.84,143.7,143.78,9338.0,143.6042,143.6542,143.5144,143.5943,9338.0
2025-04-21 11:30:00,143.75,143.77,143.46,143.46,20369.0,143.5643,143.5843,143.2747,143.2747,20369.0
2025-04-21 11:35:00,143.43,143.62,143.35,143.62,4000.0,143.2447,143.4345,143.1648,143.4345,4000.0
2025-04-21 11:40:00,143.59,143.6,143.38,143.49,3107.0,143.4045,143.4145,143.1948,143.3046,3107.0
2025-04-21 11:45:00,143.44,143.6,143.42,143.49,5538.0,143.2547,143.4145,143.2347,143.3046,5538.0
2025-04-21 11:50:00,143.49,143.52,143.22,143.25,4000.0,143.3046,143.3346,143.035,143.0649,4000.0
2025-04-21 11:55:00,143.29,143.33,143.12,143.16,4907.0,143.1049,143.1448,142.9351,142.9751,4907.0
2025-04-21 12:00:00,143.21,143.25,143.07,143.18,5032.0,143.025,143.0649,142.8852,142.995,5032.0
2025-04-21 12:05:00,143.17,143.18,142.95,143.0,3530.0,142.985,142.995,142.7653,142.8153,3530.0
2025-04-21 12:10:00,142.95,143.16,142.93,143.12,5782.0,142.7653,142.9751,142.7453,142.9351,5782.0
2025-04-21 12:15:00,143.06,143.06,142.8,142.99,4250.0,142.8752,142.8752,142.6155,142.8053,4250.0
2025-04-21 12:20:00,142.98,143.0,142.73,142.91,49538.0,142.7953,142.8153,142.5456,142.7254,49538.0
2025-04-21 12:25:00,142.89,142.9,142.69,142.82,3480.0,142.7054,142.7154,142.5057,142.6355,3480.0
2025-04-21 12:30:00,142.83,143.0,142.82,142.82,5497.0,142.6455,142.8153,142.6355,142.6355,5497.0
2025-04-21 12:35:00,142.87,142.91,142.86,142.89,5924.0,142.6854,142.7254,142.6754,142.7054,5924.0
2025-04-21 12:40:00,142.88,142.91,142.78,142.8,2639.0,142.6954,142.7254,142.5955,142.6155,2639.0
2025-04-21 12:45:00,142.77,142.85,142.57,142.61,6699.0,142.5856,142.6655,142.3858,142.4258,6699.0
2025-04-21 12:50:00,142.61,142.65,142.35,142.52,5908.0,142.4258,142.4657,142.1661,142.3359,5908.0
2025-04-21 12:55:00,142.48,142.53,142.42,142.42,3220.0,142.2959,142.3459,142.236,142.236,3220.0
2025-04-21 13:00:00,142.43,142.63,142.23,142.28,4900.0,142.246,142.4457,142.0463,142.0962,4900.0
2025-04-21 13:05:00,142.29,142.35,142.23,142.35,5037.0,142.1062,142.1661,142.0463,142.1661,5037.0
2025-04-21 13:10:00,142.27,142.28,142.14,142.17,2834.0,142.0862,142.0962,141.9564,141.9863,2834.0
2025-04-21 13:15:00,142.09,142.32,142.09,142.32,7729.0,141.9064,142.1361,141.9064,142.1361,7729.0
2025-04-21 13:20:00,142.32,142.45,142.3,142.31,5467.0,142.1361,142.266,142.1162,142.1261,5467.0
2025-04-21 13:25:00,142.28,142.32,142.23,142.29,3710.0,142.0962,142.1361,142.0463,142.1062,3710.0
2025-04-21 13:30:00,142.25,142.39,142.25,142.34,9965.0,142.0662,142.206,142.0662,142.1561,9965.0
2025-04-21 13:35:00,142.31,142.42,142.19,142.25,21162.0,142.1261,142.236,142.0063,142.0662,21162.0
2025-04-21 13:40:00,142.28,142.32,142.08,142.24,8281.0,142.0962,142.1361,141.8964,142.0562,8281.0
2025-04-21 13:45:00,142.25,142.25,141.93,141.93,13905.0,142.0662,142.0662,141.7466,141.7466,13905.0
2025-04-21 13:50:00,141.94,141.99,141.86,141.86,8964.0,141.7566,141.8066,141.6767,141.6767,8964.0
2025-04-21 13:55:00,141.84,141.93,141.83,141.93,5147.0,141.6568,141.7466,141.6468,141.7466,5147.0
2025-04-21 14:00:00,141.9,141.93,141.86,141.9,5406.0,141.7167,141.7466,141.6767,141.7167,5406.0
2025-04-21 14:05:00,141.87,141.89,141.51,141.55,5537.0,141.6867,141.7067,141.3272,141.3671,5537.0
2025-04-21 14:10:00,141.56,141.62,141.53,141.59,5228.0,141.3771,141.437,141.3472,141.4071,5228.0
2025-04-21 14:15:00,141.52,141.64,141.44,141.61,6273.0,141.3372,141.457,141.2573,141.4271,6273.0
2025-04-21 14:20:00,141.65,141.66,141.48,141.5,5431.0,141.467,141.477,141.2972,141.3172,5431.0
2025-04-21 14:25:00,141.48,141.61,141.48,141.57,6918.0,141.2972,141.4271,141.2972,141.3871,6918.0
2025-04-21 14:30:00,141.56,141.68,141.5,141.68,10412.0,141.3771,141.497,141.3172,141.497,10412.0
2025-04-21 14:35:00,141.66,141.67,141.41,141.42,12182.0,141.477,141.487,141.2273,141.2373,12182.0
2025-04-21 14:40:00,141.42,141.58,141.41,141.44,20897.0,141.2373,141.3971,141.2273,141.2573,20897.0
2025-04-21 14:45:00,141.37,141.39,141.09,141.16,6754.0,141.1874,141.2073,140.9077,140.9776,6754.0
2025-04-21 14:50:00,141.16,141.29,141.08,141.09,6357.0,140.9776,141.1075,140.8977,140.9077,6357.0
2025-04-21 14:55:00,141.09,141.17,141.04,141.08,4640.0,140.9077,140.9876,140.8578,140.8977,4640.0
2025-04-21 15:00:00,141.09,141.23,141.08,141.17,33515.0,140.9077,141.0475,140.8977,140.9876,33515.0
2025-04-21 15:05:00,141.17,141.23,141.1,141.17,46965.0,140.9876,141.0475,140.9177,140.9876,46965.0
2025-04-21 15:10:00,141.19,141.56,141.17,141.42,22577.0,141.0076,141.3771,140.9876,141.2373,22577.0
2025-04-21 15:15:00,141.44,141.48,141.3,141.47,18217.0,141.2573,141.2972,141.1175,141.2872,18217.0
2025-04-21 15:20:00,141.46,141.64,141.45,141.59,14309.0,141.2772,141.457,141.2673,141.4071,14309.0
2025-04-21 15:25:00,141.6,141.6,141.43,141.55,17494.0,141.4171,141.4171,141.2473,141.3671,17494.0
2025-04-21 15:30:00,141.55,141.68,141.55,141.61,15587.0,141.3671,141.497,141.3671,141.4271,15587.0
2025-04-21 15:35:00,141.61,141.89,141.61,141.89,27591.0,141.4271,141.7067,141.4271,141.7067,27591.0
2025-04-21 15:40:00,141.91,141.94,141.81,141.94,21040.0,141.7267,141.7566,141.6268,141.7566,21040.0
2025-04-21 15:45:00,141.92,141.99,141.84,141.87,17906.0,141.7367,141.8066,141.6568,141.6867,17906.0
2025-04-21 15:50:00,141.68,142.09,141.63,141.65,64367.0,141.497,141.9064,141.447,141.467,64367.0
2025-04-21 15:55:00,141.72,142.04,141.54,141.91,221974.0,141.5369,141.8565,141.3571,141.7267,221974.0
2025-04-22 09:30:00,144.1,144.36,143.38,143.86,27884.0,143.9138,144.1735,143.1948,143.6741,27884.0
2025-04-22 09:35:00,143.86,144.4,143.63,144.05,10802.0,143.6741,144.2134,143.4444,143.8639,10802.0
2025-04-22 09:40:00,143.97,144.26,143.94,144.24,7784.0,143.784,144.0736,143.754,144.0537,7784.0
2025-04-22 09:45:00,144.29,144.79,144.23,144.65,8970.0,144.1036,144.6029,144.0437,144.4631,8970.0
2025-04-22 09:50:00,144.54,144.75,144.39,144.71,17075.0,144.3533,144.563,144.2035,144.523,17075.0
2025-04-22 09:55:00,144.79,145.05,144.72,144.84,21573.0,144.6029,144.8626,144.533,144.6529,21573.0
2025-04-22 10:00:00,144.86,145.06,144.8,145.0,18576.0,144.6729,144.8726,144.6129,144.8127,18576.0
2025-04-22 10:05:00,145.02,145.03,144.8,144.89,5299.0,144.8326,144.8426,144.6129,144.7028,5299.0
2025-04-22 10:10:00,144.89,144.92,144.79,144.84,8632.0,144.7028,144.7328,144.6029,144.6529,8632.0
2025-04-22 10:15:00,144.78,144.87,144.65,144.87,9389.0,144.593,144.6828,144.4631,144.6828,9389.0
2025-04-22 10:20:00,144.89,145.25,144.77,145.24,8095.0,144.7028,145.0624,144.583,145.0524,8095.0
2025-04-22 10:25:00,145.22,145.22,145.05,145.12,2600.0,145.0324,145.0324,144.8626,144.9325,2600.0
2025-04-22 10:30:00,145.12,145.53,145.06,145.48,19355.0,144.9325,145.342,144.8726,145.2921,19355.0
2025-04-22 10:35:00,145.55,145.62,145.29,145.49,8867.0,145.362,145.4319,145.1023,145.302,8867.0
2025-04-22 10:40:00,145.47,145.63,145.47,145.61,5106.0,145.2821,145.4419,145.2821,145.4219,5106.0
2025-04-22 10:45:00,145.55,145.73,145.48,145.72,12378.0,145.362,145.5417,145.2921,145.5317,12378.0
2025-04-22 10:50:00,145.72,145.96,145.69,145.95,9412.0,145.5317,145.7714,145.5018,145.7614,9412.0
2025-04-22 10:55:00,145.93,145.97,145.8,145.92,7406.0,145.7415,145.7814,145.6116,145.7315,7406.0
2025-04-22 11:00:00,145.87,145.89,145.75,145.89,11325.0,145.6816,145.7015,145.5617,145.7015,11325.0
2025-04-22 11:05:00,145.88,146.08,145.88,145.99,11953.0,145.6915,145.8913,145.6915,145.8014,11953.0
2025-04-22 11:10:00,146.01,146.07,145.81,145.93,10091.0,145.8214,145.8813,145.6216,145.7415,10091.0
2025-04-22 11:15:00,145.95,146.03,145.89,145.98,5720.0,145.7614,145.8413,145.7015,145.7914,5720.0
2025-04-22 11:20:00,145.98,146.21,145.92,146.17,5777.0,145.7914,146.0211,145.7315,145.9812,5777.0
2025-04-22 11:25:00,146.16,146.19,146.12,146.14,4597.0,145.9712,146.0011,145.9312,145.9512,4597.0
2025-04-22 11:30:00,146.14,146.16,146.05,146.14,11707.0,145.9512,145.9712,145.8613,145.9512,11707.0
2025-04-22 11:35:00,146.14,146.14,145.89,145.9,5054.0,145.9512,145.9512,145.7015,145.7115,5054.0
2025-04-22 11:40:00,145.92,145.94,145.69,145.69,4746.0,145.7315,145.7515,145.5018,145.5018,4746.0
2025-04-22 11:45:00,145.68,145.95,145.68,145.93,10425.0,145.4918,145.7614,145.4918,145.7415,10425.0
2025-04-22 11:50:00,145.93,146.14,145.9,146.09,13008.0,145.7415,145.9512,145.7115,145.9013,13008.0
2025-04-22 11:55:00,146.05,146.44,146.03,146.36,6661.0,145.8613,146.2508,145.8413,146.1709,6661.0
2025-04-22 12:00:00,146.46,146.76,146.42,146.54,8198.0,146.2708,146.5704,146.2308,146.3507,8198.0
2025-04-22 12:05:00,146.52,146.61,146.35,146.35,3669.0,146.3307,146.4206,146.1609,146.1609,3669.0
2025-04-22 12:10:00,146.37,146.44,146.34,146.41,3473.0,146.1809,146.2508,146.1509,146.2209,3473.0
2025-04-22 12:15:00,146.34,146.34,146.13,146.26,3254.0,146.1509,146.1509,145.9412,146.071,3254.0
2025-04-22 12:20:00,146.3,146.3,146.15,146.28,7100.0,146.111,146.111,145.9612,146.091,7100.0
2025-04-22 12:25:00,146.16,146.27,146.09,146.14,5432.0,145.9712,146.081,145.9013,145.9512,5432.0
2025-04-22 12:30:00,146.18,146.28,146.1,146.17,7981.0,145.9911,146.091,145.9113,145.9812,7981.0
2025-04-22 12:35:00,146.17,146.28,146.14,146.14,5360.0,145.9812,146.091,145.9512,145.9512,5360.0
2025-04-22 12:40:00,146.2,146.38,146.16,146.35,11464.0,146.0111,146.1909,145.9712,146.1609,11464.0
2025-04-22 12:45:00,146.34,146.38,146.25,146.36,3877.0,146.1509,146.1909,146.0611,146.1709,3877.0
2025-04-22 12:50:00,146.4,146.4,146.29,146.36,2400.0,146.2109,146.2109,146.101,146.1709,2400.0
2025-04-22 12:55:00,146.36,146.4,146.29,146.29,2962.0,146.1709,146.2109,146.101,146.101,2962.0
2025-04-22 13:00:00,146.32,146.48,146.31,146.35,13002.0,146.131,146.2908,146.121,146.1609,13002.0
2025-04-22 13:05:00,146.35,146.56,146.35,146.48,6826.0,146.1609,146.3707,146.1609,146.2908,6826.0
2025-04-22 13:10:00,146.39,146.46,146.09,146.16,9399.0,146.2009,146.2708,145.9013,145.9712,9399.0
2025-04-22 13:15:00,146.21,146.22,145.75,145.95,7998.0,146.0211,146.0311,145.5617,145.7614,7998.0
2025-04-22 13:20:00,145.9,145.9,145.64,145.75,10285.0,145.7115,145.7115,145.4518,145.5617,10285.0
2025-04-22 13:25:00,145.72,146.01,145.44,145.46,10281.0,145.5317,145.8214,145.2521,145.2721,10281.0
2025-04-22 13:30:00,145.45,145.46,145.21,145.28,7849.0,145.2621,145.2721,145.0224,145.0923,7849.0
2025-04-22 13:35:00,145.19,145.44,145.19,145.36,6139.0,145.0024,145.2521,145.0024,145.1722,6139.0
2025-04-22 13:40:00,145.31,145.43,145.07,145.18,6924.0,145.1223,145.2421,144.8826,144.9924,6924.0
2025-04-22 13:45:00,145.06,145.12,144.79,144.79,3435.0,144.8726,144.9325,144.6029,144.6029,3435.0
2025-04-22 13:50:00,144.84,144.89,144.48,144.48,12706.0,144.6529,144.7028,144.2933,144.2933,12706.0
2025-04-22 13:55:00,144.54,144.78,144.54,144.69,20703.0,144.3533,144.593,144.3533,144.5031,20703.0
2025-04-22 14:00:00,144.63,144.85,144.56,144.81,22259.0,144.4432,144.6629,144.3732,144.6229,22259.0
2025-04-22 14:05:00,144.85,144.98,144.75,144.82,12318.0,144.6629,144.7927,144.563,144.6329,12318.0
2025-04-22 14:10:00,144.87,145.06,144.83,145.02,8741.0,144.6828,144.8726,144.6429,144.8326,8741.0
2025-04-22 14:15:00,145.0,145.06,144.9,144.98,9099.0,144.8127,144.8726,144.7128,144.7927,9099.0
2025-04-22 14:20:00,144.98,145.14,144.92,145.09,15559.0,144.7927,144.9525,144.7328,144.9026,15559.0
2025-04-22 14:25:00,145.09,145.12,144.97,145.07,10561.0,144.9026,144.9325,144.7827,144.8826,10561.0
2025-04-22 14:30:00,145.05,145.18,145.04,145.12,5608.0,144.8626,144.9924,144.8526,144.9325,5608.0
2025-04-22 14:35:00,145.1,145.28,145.1,145.14,5020.0,144.9125,145.0923,144.9125,144.9525,5020.0
2025-04-22 14:40:00,145.24,145.49,145.24,145.46,5196.0,145.0524,145.302,145.0524,145.2721,5196.0
2025-04-22 14:45:00,145.44,145.6,145.44,145.53,6242.0,145.2521,145.4119,145.2521,145.342,6242.0
2025-04-22 14:50:00,145.55,145.65,145.51,145.65,7858.0,145.362,145.4618,145.322,145.4618,7858.0
2025-04-22 14:55:00,145.66,145.72,145.61,145.65,6763.0,145.4718,145.5317,145.4219,145.4618,6763.0
2025-04-22 15:00:00,145.65,145.7,145.61,145.67,6271.0,145.4618,145.5118,145.4219,145.4818,6271.0
2025-04-22 15:05:00,145.68,145.71,145.47,145.53,5512.0,145.4918,145.5218,145.2821,145.342,5512.0
2025-04-22 15:10:00,145.51,145.51,145.39,145.42,5971.0,145.322,145.322,145.2022,145.2321,5971.0
2025-04-22 15:15:00,145.44,145.47,145.13,145.17,8119.0,145.2521,145.2821,144.9425,144.9825,8119.0
2025-04-22 15:20:00,145.16,145.21,145.04,145.17,10492.0,144.9725,145.0224,144.8526,144.9825,10492.0
2025-04-22 15:25:00,145.2,145.3,145.18,145.24,12299.0,145.0124,145.1123,144.9924,145.0524,12299.0
2025-04-22 15:30:00,145.22,145.32,145.16,145.19,11034.0,145.0324,145.1323,144.9725,145.0024,11034.0
2025-04-22 15:35:00,145.16,145.33,145.16,145.21,8933.0,144.9725,145.1422,144.9725,145.0224,8933.0
2025-04-22 15:40:00,145.21,145.66,145.21,145.61,11247.0,145.0224,145.4718,145.0224,145.4219,11247.0
2025-04-22 15:45:00,145.58,145.78,145.56,145.78,11112.0,145.3919,145.5917,145.372,145.5917,11112.0
2025-04-22 15:50:00,145.74,145.86,145.31,145.72,41278.0,145.5517,145.6716,145.1223,145.5317,41278.0
2025-04-22 15:55:00,145.66,145.99,145.55,145.89,140500.0,145.4718,145.8014,145.362,145.7015,140500.0
2025-04-23 09:30:00,146.09,146.47,144.06,144.33,37602.0,145.9013,146.2808,143.8739,144.1435,37602.0
2025-04-23 09:35:00,144.33,144.85,143.46,143.71,18219.0,144.1435,144.6629,143.2747,143.5243,18219.0
2025-04-23 09:40:00,143.5,144.21,143.26,143.51,14841.0,143.3146,144.0237,143.0749,143.3246,14841.0
2025-04-23 09:45:00,143.35,144.01,143.21,143.37,23887.0,143.1648,143.824,143.025,143.1848,23887.0
2025-04-23 09:50:00,143.48,143.55,142.95,143.01,20083.0,143.2946,143.3645,142.7653,142.8252,20083.0
2025-04-23 09:55:00,143.02,143.67,143.02,143.62,17158.0,142.8352,143.4844,142.8352,143.4345,17158.0
2025-04-23 10:00:00,143.62,144.1,143.36,143.98,22150.0,143.4345,143.9138,143.1748,143.794,22150.0
2025-04-23 10:05:00,143.96,144.37,143.96,144.32,16759.0,143.774,144.1835,143.774,144.1336,16759.0
2025-04-23 10:10:00,144.31,144.46,144.07,144.08,16443.0,144.1236,144.2734,143.8839,143.8939,16443.0
2025-04-23 10:15:00,144.07,144.44,143.92,144.38,19837.0,143.8839,144.2534,143.7341,144.1935,19837.0
2025-04-23 10:20:00,144.39,144.6,144.32,144.57,13682.0,144.2035,144.4132,144.1336,144.3832,13682.0
2025-04-23 10:25:00,144.56,145.09,144.5,144.92,13806.0,144.3732,144.9026,144.3133,144.7328,13806.0
2025-04-23 10:30:00,144.91,145.06,144.67,145.01,20895.0,144.7228,144.8726,144.4831,144.8227,20895.0
2025-04-23 10:35:00,144.92,145.12,144.84,145.01,20056.0,144.7328,144.9325,144.6529,144.8227,20056.0
2025-04-23 10:40:00,145.01,145.33,145.01,145.23,14899.0,144.8227,145.1422,144.8227,145.0424,14899.0
2025-04-23 10:45:00,145.22,145.29,144.98,145.14,15508.0,145.0324,145.1023,144.7927,144.9525,15508.0
2025-04-23 10:50:00,145.05,145.44,145.0,145.41,15423.0,144.8626,145.2521,144.8127,145.2221,15423.0
2025-04-23 10:55:00,145.4,145.52,144.9,144.94,11682.0,145.2122,145.332,144.7128,144.7528,11682.0
2025-04-23 11:00:00,144.97,145.12,144.7,144.78,7964.0,144.7827,144.9325,144.5131,144.593,7964.0
2025-04-23 11:05:00,144.78,145.08,144.74,144.74,12208.0,144.593,144.8926,144.553,144.553,12208.0
2025-04-23 11:10:00,144.83,144.84,144.71,144.71,4270.0,144.6429,144.6529,144.523,144.523,4270.0
2025-04-23 11:15:00,144.73,144.82,144.55,144.63,15654.0,144.543,144.6329,144.3633,144.4432,15654.0
2025-04-23 11:20:00,144.55,144.69,144.13,144.27,13083.0,144.3633,144.5031,143.9438,144.0836,13083.0
2025-04-23 11:25:00,144.22,144.27,143.95,144.02,15661.0,144.0337,144.0836,143.764,143.8339,15661.0
2025-04-23 11:30:00,144.03,144.19,143.8,143.98,11845.0,143.8439,144.0037,143.6142,143.794,11845.0
2025-04-23 11:35:00,144.11,144.13,143.92,144.0,7052.0,143.9238,143.9438,143.7341,143.814,7052.0
2025-04-23 11:40:00,144.0,144.04,143.87,143.87,7731.0,143.814,143.8539,143.6841,143.6841,7731.0
2025-04-23 11:45:00,143.86,143.88,143.38,143.43,7494.0,143.6741,143.6941,143.1948,143.2447,7494.0
2025-04-23 11:50:00,143.43,143.64,143.43,143.59,11297.0,143.2447,143.4544,143.2447,143.4045,11297.0
2025-04-23 11:55:00,143.64,143.8,143.62,143.67,5377.0,143.4544,143.6142,143.4345,143.4844,5377.0
2025-04-23 12:00:00,143.62,143.87,143.52,143.81,10478.0,143.4345,143.6841,143.3346,143.6242,10478.0
2025-04-23 12:05:00,143.81,143.84,143.5,143.5,10482.0,143.6242,143.6542,143.3146,143.3146,10482.0
2025-04-23 12:10:00,143.52,143.69,143.38,143.53,13600.0,143.3346,143.5044,143.1948,143.3446,13600.0
2025-04-23 12:15:00,143.53,143.58,143.13,143.13,7134.0,143.3446,143.3945,142.9451,142.9451,7134.0
2025-04-23 12:20:00,143.13,143.23,143.03,143.03,11918.0,142.9451,143.045,142.8452,142.8452,11918.0
2025-04-23 12:25:00,143.02,143.23,142.83,143.16,10006.0,142.8352,143.045,142.6455,142.9751,10006.0
2025-04-23 12:30:00,143.19,143.3,143.19,143.28,4979.0,143.005,143.1149,143.005,143.0949,4979.0
2025-04-23 12:35:00,143.28,143.4,143.24,143.31,4851.0,143.0949,143.2147,143.0549,143.1249,4851.0
2025-04-23 12:40:00,143.31,143.41,143.09,143.21,6126.0,143.1249,143.2247,142.9051,143.025,6126.0
2025-04-23 12:45:00,143.21,143.32,143.04,143.09,8823.0,143.025,143.1348,142.8552,142.9051,8823.0
2025-04-23 12:50:00,143.06,143.34,143.01,143.29,7995.0,142.8752,143.1548,142.8252,143.1049,7995.0
2025-04-23 12:55:00,143.29,143.48,143.29,143.43,5987.0,143.1049,143.2946,143.1049,143.2447,5987.0
2025-04-23 13:00:00,143.36,143.48,143.06,143.45,17756.0,143.1748,143.2946,142.8752,143.2647,17756.0
2025-04-23 13:05:00,143.49,143.72,143.42,143.67,10184.0,143.3046,143.5343,143.2347,143.4844,10184.0
2025-04-23 13:10:00,143.69,143.74,143.46,143.52,7264.0,143.5044,143.5543,143.2747,143.3346,7264.0
2025-04-23 13:15:00,143.55,143.76,143.53,143.73,12908.0,143.3645,143.5743,143.3446,143.5443,12908.0
2025-04-23 13:20:00,143.69,143.83,143.6,143.83,8560.0,143.5044,143.6442,143.4145,143.6442,8560.0
2025-04-23 13:25:00,143.78,143.8,143.62,143.62,4570.0,143.5943,143.6142,143.4345,143.4345,4570.0
2025-04-23 13:30:00,143.69,143.83,143.5,143.5,8911.0,143.5044,143.6442,143.3146,143.3146,8911.0
2025-04-23 13:35:00,143.51,143.59,143.31,143.59,10444.0,143.3246,143.4045,143.1249,143.4045,10444.0
2025-04-23 13:40:00,143.51,143.61,143.36,143.61,7187.0,143.3246,143.4245,143.1748,143.4245,7187.0
2025-04-23 13:45:00,143.54,143.58,143.37,143.39,4344.0,143.3546,143.3945,143.1848,143.2048,4344.0
2025-04-23 13:50:00,143.39,143.7,143.22,143.7,7867.0,143.2048,143.5144,143.035,143.5144,7867.0
2025-04-23 13:55:00,143.66,143.82,143.66,143.69,7461.0,143.4744,143.6342,143.4744,143.5044,7461.0
2025-04-23 14:00:00,143.65,143.81,143.53,143.65,10518.0,143.4644,143.6242,143.3446,143.4644,10518.0
2025-04-23 14:05:00,143.61,143.69,143.49,143.59,5485.0,143.4245,143.5044,143.3046,143.4045,5485.0
2025-04-23 14:10:00,143.62,143.84,143.54,143.65,9268.0,143.4345,143.6542,143.3546,143.4644,9268.0
2025-04-23 14:15:00,143.76,143.87,143.69,143.69,5870.0,143.5743,143.6841,143.5044,143.5044,5870.0
2025-04-23 14:20:00,143.65,143.84,143.58,143.65,7856.0,143.4644,143.6542,143.3945,143.4644,7856.0
2025-04-23 14:25:00,143.66,143.69,143.45,143.54,7712.0,143.4744,143.5044,143.2647,143.3546,7712.0
2025-04-23 14:30:00,143.51,143.81,143.51,143.73,10708.0,143.3246,143.6242,143.3246,143.5443,10708.0
2025-04-23 14:35:00,143.69,143.72,143.55,143.58,7813.0,143.5044,143.5343,143.3645,143.3945,7813.0
2025-04-23 14:40:00,143.63,143.7,143.57,143.61,8918.0,143.4444,143.5144,143.3845,143.4245,8918.0
2025-04-23 14:45:00,143.57,143.64,143.53,143.55,14280.0,143.3845,143.4544,143.3446,143.3645,14280.0
2025-04-23 14:50:00,143.56,143.59,143.4,143.44,10201.0,143.3745,143.4045,143.2147,143.2547,10201.0
2025-04-23 14:55:00,143.4,143.56,143.34,143.34,14069.0,143.2147,143.3745,143.1548,143.1548,14069.0
2025-04-23 15:00:00,143.34,143.38,143.0,143.08,12530.0,143.1548,143.1948,142.8153,142.8952,12530.0
2025-04-23 15:05:00,143.13,143.31,143.13,143.2,8186.0,142.9451,143.1249,142.9451,143.015,8186.0
2025-04-23 15:10:00,143.22,143.38,143.19,143.3,12552.0,143.035,143.1948,143.005,143.1149,12552.0
2025-04-23 15:15:00,143.3,143.38,143.21,143.28,13214.0,143.1149,143.1948,143.025,143.0949,13214.0
2025-04-23 15:20:00,143.29,143.33,143.18,143.28,16599.0,143.1049,143.1448,142.995,143.0949,16599.0
2025-04-23 15:25:00,143.28,143.42,143.21,143.27,13063.0,143.0949,143.2347,143.025,143.0849,13063.0
2025-04-23 15:30:00,143.31,143.54,143.24,143.3,20060.0,143.1249,143.3546,143.0549,143.1149,20060.0
2025-04-23 15:35:00,143.32,143.47,143.23,143.38,20414.0,143.1348,143.2847,143.045,143.1948,20414.0
2025-04-23 15:40:00,143.34,143.45,143.2,143.42,24040.0,143.1548,143.2647,143.015,143.2347,24040.0
2025-04-23 15:45:00,143.44,143.6,143.36,143.58,22804.0,143.2547,143.4145,143.1748,143.3945,22804.0
2025-04-23 15:50:00,143.62,143.94,143.54,143.75,52649.0,143.4345,143.754,143.3546,143.5643,52649.0
2025-04-23 15:55:00,143.79,144.02,143.68,143.71,143578.0,143.6042,143.8339,143.4944,143.5243,143578.0
2025-04-24 09:30:00,144.8,144.9,143.37,144.71,36723.0,144.6129,144.7128,143.1848,144.523,36723.0
2025-04-24 09:35:00,144.56,144.56,143.92,144.29,8560.0,144.3732,144.3732,143.7341,144.1036,8560.0
2025-04-24 09:40:00,144.33,144.82,144.27,144.81,5262.0,144.1435,144.6329,144.0836,144.6229,5262.0
2025-04-24 09:45:00,144.87,145.24,144.76,145.17,14639.0,144.6828,145.0524,144.573,144.9825,14639.0
2025-04-24 09:50:00,145.03,145.38,144.97,145.03,15989.0,144.8426,145.1922,144.7827,144.8426,15989.0
2025-04-24 09:55:00,145.03,145.31,144.93,145.23,14100.0,144.8426,145.1223,144.7428,145.0424,14100.0
2025-04-24 10:00:00,145.24,145.74,145.24,145.74,9893.0,145.0524,145.5517,145.0524,145.5517,9893.0
2025-04-24 10:05:00,145.73,146.01,145.71,145.97,8543.0,145.5417,145.8214,145.5218,145.7814,8543.0
2025-04-24 10:10:00,146.07,146.26,145.91,146.19,6668.0,145.8813,146.071,145.7215,146.0011,6668.0
2025-04-24 10:15:00,146.19,146.19,145.78,146.06,8380.0,146.0011,146.0011,145.5917,145.8713,8380.0
2025-04-24 10:20:00,146.04,146.12,145.95,146.03,8618.0,145.8513,145.9312,145.7614,145.8413,8618.0
2025-04-24 10:25:00,145.96,146.17,145.87,146.17,13622.0,145.7714,145.9812,145.6816,145.9812,13622.0
2025-04-24 10:30:00,146.16,146.28,146.03,146.21,7777.0,145.9712,146.091,145.8413,146.0211,7777.0
2025-04-24 10:35:00,146.18,146.28,146.02,146.1,9799.0,145.9911,146.091,145.8314,145.9113,9799.0
2025-04-24 10:40:00,146.11,146.17,145.93,145.97,7996.0,145.9212,145.9812,145.7415,145.7814,7996.0
2025-04-24 10:45:00,145.97,146.02,145.69,145.8,6626.0,145.7814,145.8314,145.5018,145.6116,6626.0
2025-04-24 10:50:00,145.87,146.13,145.73,146.12,6835.0,145.6816,145.9412,145.5417,145.9312,6835.0
2025-04-24 10:55:00,146.17,146.18,145.96,146.03,5340.0,145.9812,145.9911,145.7714,145.8413,5340.0
2025-04-24 11:00:00,146.09,146.42,146.08,146.42,6777.0,145.9013,146.2308,145.8913,146.2308,6777.0
2025-04-24 11:05:00,146.42,146.62,146.39,146.39,5081.0,146.2308,146.4306,146.2009,146.2009,5081.0
2025-04-24 11:10:00,146.43,146.62,146.38,146.45,9869.0,146.2408,146.4306,146.1909,146.2608,9869.0
2025-04-24 11:15:00,146.46,146.58,146.38,146.41,8316.0,146.2708,146.3906,146.1909,146.2209,8316.0
2025-04-24 11:20:00,146.38,146.44,146.28,146.3,6308.0,146.1909,146.2508,146.091,146.111,6308.0
2025-04-24 11:25:00,146.3,146.36,146.1,146.1,7392.0,146.111,146.1709,145.9113,145.9113,7392.0
2025-04-24 11:30:00,146.1,146.2,146.06,146.18,33900.0,145.9113,146.0111,145.8713,145.9911,33900.0
2025-04-24 11:35:00,146.16,146.51,146.12,146.42,13680.0,145.9712,146.3207,145.9312,146.2308,13680.0
2025-04-24 11:40:00,146.42,146.43,145.97,145.97,14508.0,146.2308,146.2408,145.7814,145.7814,14508.0
2025-04-24 11:45:00,146.03,146.13,145.91,146.11,7104.0,145.8413,145.9412,145.7215,145.9212,7104.0
2025-04-24 11:50:00,146.1,146.28,146.06,146.27,6924.0,145.9113,146.091,145.8713,146.081,6924.0
2025-04-24 11:55:00,146.22,146.35,146.11,146.28,10527.0,146.0311,146.1609,145.9212,146.091,10527.0
2025-04-24 12:00:00,146.3,146.41,146.03,146.28,10806.0,146.111,146.2209,145.8413,146.091,10806.0
2025-04-24 12:05:00,146.23,146.3,146.2,146.3,3703.0,146.0411,146.111,146.0111,146.111,3703.0
2025-04-24 12:10:00,146.25,146.54,146.25,146.4,19686.0,146.0611,146.3507,146.0611,146.2109,19686.0
2025-04-24 12:15:00,146.44,146.54,146.38,146.47,11655.0,146.2508,146.3507,146.1909,146.2808,11655.0
2025-04-24 12:20:00,146.49,146.54,146.4,146.42,7780.0,146.3007,146.3507,146.2109,146.2308,7780.0
2025-04-24 12:25:00,146.38,146.41,146.22,146.24,15642.0,146.1909,146.2209,146.0311,146.0511,15642.0
2025-04-24 12:30:00,146.22,146.24,146.11,146.2,7117.0,146.0311,146.0511,145.9212,146.0111,7117.0
2025-04-24 12:35:00,146.2,146.26,146.18,146.18,2899.0,146.0111,146.071,145.9911,145.9911,2899.0
2025-04-24 12:40:00,146.21,146.27,145.96,146.05,13769.0,146.0211,146.081,145.7714,145.8613,13769.0
2025-04-24 12:45:00,146.05,146.09,145.72,145.72,19199.0,145.8613,145.9013,145.5317,145.5317,19199.0
2025-04-24 12:50:00,145.79,145.88,145.67,145.81,11613.0,145.6017,145.6915,145.4818,145.6216,11613.0
2025-04-24 12:55:00,145.83,145.95,145.63,145.84,80259.0,145.6416,145.7614,145.4419,145.6516,80259.0
2025-04-24 13:00:00,145.82,145.82,145.58,145.71,12528.0,145.6316,145.6316,145.3919,145.5218,12528.0
2025-04-24 13:05:00,145.79,145.81,145.66,145.66,7238.0,145.6017,145.6216,145.4718,145.4718,7238.0
2025-04-24 13:10:00,145.67,145.89,145.66,145.75,12486.0,145.4818,145.7015,145.4718,145.5617,12486.0
2025-04-24 13:15:00,145.7,145.77,145.58,145.61,2800.0,145.5118,145.5817,145.3919,145.4219,2800.0
2025-04-24 13:20:00,145.61,145.66,145.53,145.66,3115.0,145.4219,145.4718,145.342,145.4718,3115.0
2025-04-24 13:25:00,145.67,145.69,145.56,145.59,4898.0,145.4818,145.5018,145.372,145.4019,4898.0
2025-04-24 13:30:00,145.6,145.64,145.39,145.47,8403.0,145.4119,145.4518,145.2022,145.2821,8403.0
2025-04-24 13:35:00,145.42,145.48,145.36,145.4,6648.0,145.2321,145.2921,145.1722,145.2122,6648.0
2025-04-24 13:40:00,145.41,145.44,145.31,145.35,8694.0,145.2221,145.2521,145.1223,145.1622,8694.0
2025-04-24 13:45:00,145.37,145.54,145.36,145.49,4481.0,145.1822,145.352,145.1722,145.302,4481.0
2025-04-24 13:50:00,145.49,145.69,145.49,145.69,5993.0,145.302,145.5018,145.302,145.5018,5993.0
2025-04-24 13:55:00,145.71,145.8,145.66,145.77,4256.0,145.5218,145.6116,145.4718,145.5817,4256.0
2025-04-24 14:00:00,145.73,145.93,145.72,145.89,7628.0,145.5417,145.7415,145.5317,145.7015,7628.0
2025-04-24 14:05:00,145.88,145.96,145.74,145.74,5432.0,145.6915,145.7714,145.5517,145.5517,5432.0
2025-04-24 14:10:00,145.79,145.86,145.74,145.86,6815.0,145.6017,145.6716,145.5517,145.6716,6815.0
2025-04-24 14:15:00,145.86,145.92,145.79,145.82,8104.0,145.6716,145.7315,145.6017,145.6316,8104.0
2025-04-24 14:20:00,145.82,145.87,145.76,145.87,4309.0,145.6316,145.6816,145.5717,145.6816,4309.0
2025-04-24 14:25:00,145.86,145.98,145.86,145.94,4832.0,145.6716,145.7914,145.6716,145.7515,4832.0
2025-04-24 14:30:00,145.9,145.96,145.83,145.94,20527.0,145.7115,145.7714,145.6416,145.7515,20527.0
2025-04-24 14:35:00,145.94,146.13,145.94,146.07,7382.0,145.7515,145.9412,145.7515,145.8813,7382.0
2025-04-24 14:40:00,146.08,146.13,146.05,146.12,4546.0,145.8913,145.9412,145.8613,145.9312,4546.0
2025-04-24 14:45:00,146.11,146.15,146.06,146.15,5041.0,145.9212,145.9612,145.8713,145.9612,5041.0
2025-04-24 14:50:00,146.15,146.22,146.13,146.14,5629.0,145.9612,146.0311,145.9412,145.9512,5629.0
2025-04-24 14:55:00,146.16,146.17,146.01,146.03,3426.0,145.9712,145.9812,145.8214,145.8413,3426.0
2025-04-24 15:00:00,146.03,146.04,145.9,145.94,7731.0,145.8413,145.8513,145.7115,145.7515,7731.0
2025-04-24 15:05:00,145.95,146.04,145.9,146.01,5134.0,145.7614,145.8513,145.7115,145.8214,5134.0
2025-04-24 15:10:00,145.98,146.06,145.94,146.02,8375.0,145.7914,145.8713,145.7515,145.8314,8375.0
2025-04-24 15:15:00,145.98,146.26,145.98,146.26,17080.0,145.7914,146.071,145.7914,146.071,17080.0
2025-04-24 15:20:00,146.24,146.3,146.09,146.09,6580.0,146.0511,146.111,145.9013,145.9013,6580.0
2025-04-24 15:25:00,146.16,146.26,146.06,146.06,10238.0,145.9712,146.071,145.8713,145.8713,10238.0
2025-04-24 15:30:00,146.05,146.21,145.91,145.91,17983.0,145.8613,146.0211,145.7215,145.7215,17983.0
2025-04-24 15:35:00,145.95,146.08,145.87,145.9,9543.0,145.7614,145.8913,145.6816,145.7115,9543.0
2025-04-24 15:40:00,145.94,146.06,145.89,145.96,11601.0,145.7515,145.8713,145.7015,145.7714,11601.0
2025-04-24 15:45:00,145.93,145.98,145.85,145.94,6301.0,145.7415,145.7914,145.6616,145.7515,6301.0
2025-04-24 15:50:00,145.94,146.37,145.75,146.35,115444.0,145.7515,146.1809,145.5617,146.1609,115444.0
2025-04-24 15:55:00,146.27,146.37,145.96,146.19,235635.0,146.081,146.1809,145.7714,146.0011,235635.0
2025-04-25 09:30:00,146.57,146.61,145.49,146.04,34748.0,146.3806,146.4206,145.302,145.8513,34748.0
2025-04-25 09:35:00,146.26,147.25,145.86,147.25,33495.0,146.071,147.0598,145.6716,147.0598,33495.0
2025-04-25 09:40:00,146.98,147.08,146.07,146.15,12162.0,146.7901,146.89,145.8813,145.9612,12162.0
2025-04-25 09:45:00,146.2,146.46,145.42,145.68,48461.0,146.0111,146.2708,145.2321,145.4918,48461.0
2025-04-25 09:50:00,145.58,146.25,145.56,146.1,14234.0,145.3919,146.0611,145.372,145.9113,14234.0
2025-04-25 09:55:00,146.16,146.39,145.86,146.09,14403.0,145.9712,146.2009,145.6716,145.9013,14403.0
2025-04-25 10:00:00,146.34,146.66,146.09,146.44,8632.0,146.1509,146.4705,145.9013,146.2508,8632.0
2025-04-25 10:05:00,146.44,146.86,146.33,146.82,9235.0,146.2508,146.6703,146.141,146.6303,9235.0
2025-04-25 10:10:00,146.82,147.09,146.72,146.84,7463.0,146.6303,146.9,146.5305,146.6503,7463.0
2025-04-25 10:15:00,146.84,146.93,146.71,146.81,9204.0,146.6503,146.7402,146.5205,146.6203,9204.0
2025-04-25 10:20:00,146.84,146.84,146.35,146.58,7048.0,146.6503,146.6503,146.1609,146.3906,7048.0
2025-04-25 10:25:00,146.51,146.52,146.15,146.25,5554.0,146.3207,146.3307,145.9612,146.0611,5554.0
2025-04-25 10:30:00,146.24,146.24,145.76,146.13,11416.0,146.0511,146.0511,145.5717,145.9412,11416.0
2025-04-25 10:35:00,146.08,146.13,145.95,146.1,4508.0,145.8913,145.9412,145.7614,145.9113,4508.0
2025-04-25 10:40:00,146.0,146.2,145.96,146.18,13054.0,145.8114,146.0111,145.7714,145.9911,13054.0
2025-04-25 10:45:00,146.19,146.45,146.14,146.44,9277.0,146.0011,146.2608,145.9512,146.2508,9277.0
2025-04-25 10:50:00,146.46,146.54,146.3,146.48,4815.0,146.2708,146.3507,146.111,146.2908,4815.0
2025-04-25 10:55:00,146.48,146.56,146.28,146.39,7698.0,146.2908,146.3707,146.091,146.2009,7698.0
2025-04-25 11:00:00,146.34,146.6,146.25,146.53,4378.0,146.1509,146.4106,146.0611,146.3407,4378.0
2025-04-25 11:05:00,146.5,146.57,146.38,146.43,8676.0,146.3107,146.3806,146.1909,146.2408,8676.0
2025-04-25 11:10:00,146.49,146.59,146.46,146.49,3593.0,146.3007,146.4006,146.2708,146.3007,3593.0
2025-04-25 11:15:00,146.53,146.54,146.31,146.37,4782.0,146.3407,146.3507,146.121,146.1809,4782.0
2025-04-25 11:20:00,146.3,146.49,146.29,146.33,8067.0,146.111,146.3007,146.101,146.141,8067.0
2025-04-25 11:25:00,146.33,146.36,146.07,146.15,14668.0,146.141,146.1709,145.8813,145.9612,14668.0
2025-04-25 11:30:00,146.1,146.26,146.03,146.22,22202.0,145.9113,146.071,145.8413,146.0311,22202.0
2025-04-25 11:35:00,146.16,146.19,145.91,146.08,6254.0,145.9712,146.0011,145.7215,145.8913,6254.0
2025-04-25 11:40:00,146.01,146.19,145.9,145.93,12092.0,145.8214,146.0011,145.7115,145.7415,12092.0
2025-04-25 11:45:00,145.92,145.98,145.85,145.85,3223.0,145.7315,145.7914,145.6616,145.6616,3223.0
2025-04-25 11:50:00,145.9,146.15,145.87,146.15,4446.0,145.7115,145.9612,145.6816,145.9612,4446.0
2025-04-25 11:55:00,146.1,146.25,146.06,146.13,5078.0,145.9113,146.0611,145.8713,145.9412,5078.0
2025-04-25 12:00:00,146.18,146.38,146.18,146.26,2904.0,145.9911,146.1909,145.9911,146.071,2904.0
2025-04-25 12:05:00,146.29,146.46,146.28,146.4,2995.0,146.101,146.2708,146.091,146.2109,2995.0
2025-04-25 12:10:00,146.44,146.5,146.39,146.4,2082.0,146.2508,146.3107,146.2009,146.2109,2082.0
2025-04-25 12:15:00,146.34,146.41,146.32,146.36,3672.0,146.1509,146.2209,146.131,146.1709,3672.0
2025-04-25 12:20:00,146.36,146.48,146.36,146.48,3077.0,146.1709,146.2908,146.1709,146.2908,3077.0
2025-04-25 12:25:00,146.47,146.54,146.43,146.54,3410.0,146.2808,146.3507,146.2408,146.3507,3410.0
2025-04-25 12:30:00,146.55,146.76,146.38,146.48,23394.0,146.3607,146.5704,146.1909,146.2908,23394.0
2025-04-25 12:35:00,146.56,146.96,146.53,146.81,18391.0,146.3707,146.7701,146.3407,146.6203,18391.0
2025-04-25 12:40:00,146.85,146.87,146.69,146.79,6258.0,146.6603,146.6803,146.5005,146.6004,6258.0
2025-04-25 12:45:00,146.78,146.79,146.63,146.63,2666.0,146.5904,146.6004,146.4406,146.4406,2666.0
2025-04-25 12:50:00,146.63,146.82,146.62,146.81,5710.0,146.4406,146.6303,146.4306,146.6203,5710.0
2025-04-25 12:55:00,146.77,146.77,146.62,146.69,7733.0,146.5804,146.5804,146.4306,146.5005,7733.0
2025-04-25 13:00:00,146.71,146.81,146.67,146.81,10333.0,146.5205,146.6203,146.4805,146.6203,10333.0
2025-04-25 13:05:00,146.84,146.84,146.68,146.69,3487.0,146.6503,146.6503,146.4905,146.5005,3487.0
2025-04-25 13:10:00,146.72,146.79,146.71,146.78,4846.0,146.5305,146.6004,146.5205,146.5904,4846.0
2025-04-25 13:15:00,146.76,146.93,146.71,146.88,5166.0,146.5704,146.7402,146.5205,146.6902,5166.0
2025-04-25 13:20:00,146.92,146.97,146.82,146.83,5034.0,146.7302,146.7801,146.6303,146.6403,5034.0
2025-04-25 13:25:00,146.83,146.91,146.77,146.89,4191.0,146.6403,146.7202,146.5804,146.7002,4191.0
2025-04-25 13:30:00,146.83,146.86,146.7,146.81,6274.0,146.6403,146.6703,146.5105,146.6203,6274.0
2025-04-25 13:35:00,146.83,146.84,146.47,146.47,6836.0,146.6403,146.6503,146.2808,146.2808,6836.0
2025-04-25 13:40:00,146.46,146.63,146.44,146.5,3421.0,146.2708,146.4406,146.2508,146.3107,3421.0
2025-04-25 13:45:00,146.5,146.62,146.45,146.62,4125.0,146.3107,146.4306,146.2608,146.4306,4125.0
2025-04-25 13:50:00,146.58,146.59,146.44,146.5,4561.0,146.3906,146.4006,146.2508,146.3107,4561.0
2025-04-25 13:55:00,146.46,146.77,146.44,146.73,4875.0,146.2708,146.5804,146.2508,146.5404,4875.0
2025-04-25 14:00:00,146.69,146.72,146.58,146.59,7765.0,146.5005,146.5305,146.3906,146.4006,7765.0
2025-04-25 14:05:00,146.65,146.76,146.6,146.71,22896.0,146.4605,146.5704,146.4106,146.5205,22896.0
2025-04-25 14:10:00,146.71,146.71,146.56,146.63,12415.0,146.5205,146.5205,146.3707,146.4406,12415.0
2025-04-25 14:15:00,146.68,146.68,146.56,146.65,7715.0,146.4905,146.4905,146.3707,146.4605,7715.0
2025-04-25 14:20:00,146.57,146.63,146.47,146.6,11235.0,146.3806,146.4406,146.2808,146.4106,11235.0
2025-04-25 14:25:00,146.56,146.74,146.5,146.68,16595.0,146.3707,146.5504,146.3107,146.4905,16595.0
2025-04-25 14:30:00,146.74,146.84,146.72,146.8,7571.0,146.5504,146.6503,146.5305,146.6103,7571.0
2025-04-25 14:35:00,146.8,146.8,146.62,146.66,3200.0,146.6103,146.6103,146.4306,146.4705,3200.0
2025-04-25 14:40:00,146.66,146.68,146.53,146.62,8233.0,146.4705,146.4905,146.3407,146.4306,8233.0
2025-04-25 14:45:00,146.59,146.63,146.51,146.51,3614.0,146.4006,146.4406,146.3207,146.3207,3614.0
2025-04-25 14:50:00,146.52,146.52,146.17,146.31,14284.0,146.3307,146.3307,145.9812,146.121,14284.0
2025-04-25 14:55:00,146.34,146.38,146.2,146.2,5802.0,146.1509,146.1909,146.0111,146.0111,5802.0
2025-04-25 15:00:00,146.25,146.46,146.24,146.42,7132.0,146.0611,146.2708,146.0511,146.2308,7132.0
2025-04-25 15:05:00,146.43,146.48,146.38,146.44,3628.0,146.2408,146.2908,146.1909,146.2508,3628.0
2025-04-25 15:10:00,146.42,146.42,146.25,146.34,6000.0,146.2308,146.2308,146.0611,146.1509,6000.0
2025-04-25 15:15:00,146.36,146.56,146.29,146.43,4476.0,146.1709,146.3707,146.101,146.2408,4476.0
2025-04-25 15:20:00,146.39,146.5,146.35,146.42,7428.0,146.2009,146.3107,146.1609,146.2308,7428.0
2025-04-25 15:25:00,146.34,146.44,146.3,146.3,4942.0,146.1509,146.2508,146.111,146.111,4942.0
2025-04-25 15:30:00,146.3,146.4,146.15,146.31,12486.0,146.111,146.2109,145.9612,146.121,12486.0
2025-04-25 15:35:00,146.31,146.45,146.27,146.4,9864.0,146.121,146.2608,146.081,146.2109,9864.0
2025-04-25 15:40:00,146.38,146.67,146.35,146.61,28892.0,146.1909,146.4805,146.1609,146.4206,28892.0
2025-04-25 15:45:00,146.62,146.62,146.41,146.47,9290.0,146.4306,146.4306,146.2209,146.2808,9290.0
2025-04-25 15:50:00,146.47,146.86,146.34,146.71,50475.0,146.2808,146.6703,146.1509,146.5205,50475.0
2025-04-25 15:55:00,146.7,146.78,146.44,146.6,82781.0,146.5105,146.5904,146.2508,146.4106,82781.0
2025-04-28 09:30:00,146.67,147.44,146.17,146.67,20692.0,146.4805,147.2495,145.9812,146.4805,20692.0
2025-04-28 09:35:00,146.68,147.4,146.56,146.95,6178.0,146.4905,147.2096,146.3707,146.7602,6178.0
2025-04-28 09:40:00,146.99,147.41,146.81,146.88,6616.0,146.8001,147.2196,146.6203,146.6902,6616.0
2025-04-28 09:45:00,146.88,147.17,146.68,147.02,8236.0,146.6902,146.9799,146.4905,146.8301,8236.0
2025-04-28 09:50:00,147.08,147.08,146.66,146.91,5232.0,146.89,146.89,146.4705,146.7202,5232.0
2025-04-28 09:55:00,146.93,147.1,146.87,146.87,3599.0,146.7402,146.91,146.6803,146.6803,3599.0
2025-04-28 10:00:00,146.86,147.07,146.73,146.78,15261.0,146.6703,146.88,146.5404,146.5904,15261.0
2025-04-28 10:05:00,146.72,146.83,146.43,146.49,9146.0,146.5305,146.6403,146.2408,146.3007,9146.0
2025-04-28 10:10:00,146.43,146.51,146.3,146.45,3772.0,146.2408,146.3207,146.111,146.2608,3772.0
2025-04-28 10:15:00,146.47,146.54,146.33,146.46,13886.0,146.2808,146.3507,146.141,146.2708,13886.0
2025-04-28 10:20:00,146.4,146.47,146.33,146.47,3140.0,146.2109,146.2808,146.141,146.2808,3140.0
2025-04-28 10:25:00,146.53,146.57,146.4,146.5,5537.0,146.3407,146.3806,146.2109,146.3107,5537.0
2025-04-28 10:30:00,146.46,146.68,146.3,146.64,11679.0,146.2708,146.4905,146.111,146.4506,11679.0
2025-04-28 10:35:00,146.48,146.85,146.48,146.82,3000.0,146.2908,146.6603,146.2908,146.6303,3000.0
2025-04-28 10:40:00,146.79,146.93,146.7,146.87,5636.0,146.6004,146.7402,146.5105,146.6803,5636.0
2025-04-28 10:45:00,146.87,147.06,146.78,146.97,14874.0,146.6803,146.87,146.5904,146.7801,14874.0
2025-04-28 10:50:00,146.97,147.0,146.75,146.81,4173.0,146.7801,146.8101,146.5604,146.6203,4173.0
2025-04-28 10:55:00,146.83,146.93,146.69,146.69,1904.0,146.6403,146.7402,146.5005,146.5005,1904.0
2025-04-28 11:00:00,146.68,146.84,146.68,146.78,2119.0,146.4905,146.6503,146.4905,146.5904,2119.0
2025-04-28 11:05:00,146.81,146.85,146.71,146.72,6794.0,146.6203,146.6603,146.5205,146.5305,6794.0
2025-04-28 11:10:00,146.76,146.97,146.76,146.95,2936.0,146.5704,146.7801,146.5704,146.7602,2936.0
2025-04-28 11:15:00,146.93,146.93,146.77,146.82,2575.0,146.7402,146.7402,146.5804,146.6303,2575.0
2025-04-28 11:20:00,146.76,146.84,146.73,146.76,9309.0,146.5704,146.6503,146.5404,146.5704,9309.0
2025-04-28 11:25:00,146.76,146.86,146.63,146.78,8806.0,146.5704,146.6703,146.4406,146.5904,8806.0
2025-04-28 11:30:00,146.79,146.85,146.58,146.63,8820.0,146.6004,146.6603,146.3906,146.4406,8820.0
2025-04-28 11:35:00,146.58,146.66,146.52,146.61,7918.0,146.3906,146.4705,146.3307,146.4206,7918.0
2025-04-28 11:40:00,146.61,146.69,146.55,146.55,5157.0,146.4206,146.5005,146.3607,146.3607,5157.0
2025-04-28 11:45:00,146.58,146.6,146.48,146.6,3863.0,146.3906,146.4106,146.2908,146.4106,3863.0
2025-04-28 11:50:00,146.62,146.79,146.62,146.71,3416.0,146.4306,146.6004,146.4306,146.5205,3416.0
2025-04-28 11:55:00,146.68,146.77,146.64,146.68,17813.0,146.4905,146.5804,146.4506,146.4905,17813.0
2025-04-28 12:00:00,146.69,146.73,146.44,146.55,5991.0,146.5005,146.5404,146.2508,146.3607,5991.0
2025-04-28 12:05:00,146.55,146.61,146.45,146.45,5157.0,146.3607,146.4206,146.2608,146.2608,5157.0
2025-04-28 12:10:00,146.41,146.51,146.41,146.47,4868.0,146.2209,146.3207,146.2209,146.2808,4868.0
2025-04-28 12:15:00,146.47,146.63,146.46,146.62,5739.0,146.2808,146.4406,146.2708,146.4306,5739.0
2025-04-28 12:20:00,146.62,146.62,146.49,146.52,5692.0,146.4306,146.4306,146.3007,146.3307,5692.0
2025-04-28 12:25:00,146.49,146.49,146.29,146.34,1620.0,146.3007,146.3007,146.101,146.1509,1620.0
2025-04-28 12:30:00,146.48,146.5,146.32,146.33,5487.0,146.2908,146.3107,146.131,146.141,5487.0
2025-04-28 12:35:00,146.39,146.49,146.32,146.39,4593.0,146.2009,146.3007,146.131,146.2009,4593.0
2025-04-28 12:40:00,146.4,146.48,146.39,146.39,2083.0,146.2109,146.2908,146.2009,146.2009,2083.0
2025-04-28 12:45:00,146.36,146.59,146.32,146.58,5521.0,146.1709,146.4006,146.131,146.3906,5521.0
2025-04-28 12:50:00,146.59,146.67,146.47,146.49,8983.0,146.4006,146.4805,146.2808,146.3007,8983.0
2025-04-28 12:55:00,146.41,146.41,146.25,146.34,3129.0,146.2209,146.2209,146.0611,146.1509,3129.0
2025-04-28 13:00:00,146.3,146.36,146.2,146.21,1566.0,146.111,146.1709,146.0111,146.0211,1566.0
2025-04-28 13:05:00,146.19,146.25,146.16,146.19,1200.0,146.0011,146.0611,145.9712,146.0011,1200.0
2025-04-28 13:10:00,146.16,146.16,145.97,145.97,7134.0,145.9712,145.9712,145.7814,145.7814,7134.0
2025-04-28 13:15:00,146.03,146.03,145.86,146.0,35236.0,145.8413,145.8413,145.6716,145.8114,35236.0
2025-04-28 13:20:00,146.0,146.0,145.85,145.86,4978.0,145.8114,145.8114,145.6616,145.6716,4978.0
2025-04-28 13:25:00,145.86,145.9,145.72,145.74,4363.0,145.6716,145.7115,145.5317,145.5517,4363.0
2025-04-28 13:30:00,145.66,145.71,145.49,145.56,4841.0,145.4718,145.5218,145.302,145.372,4841.0
2025-04-28 13:35:00,145.59,145.93,145.59,145.92,4002.0,145.4019,145.7415,145.4019,145.7315,4002.0
2025-04-28 13:40:00,145.92,145.94,145.8,145.89,3429.0,145.7315,145.7515,145.6116,145.7015,3429.0
2025-04-28 13:45:00,145.92,146.01,145.91,145.98,2970.0,145.7315,145.8214,145.7215,145.7914,2970.0
2025-04-28 13:50:00,146.06,146.12,145.98,146.05,1601.0,145.8713,145.9312,145.7914,145.8613,1601.0
2025-04-28 13:55:00,146.04,146.21,146.01,146.14,5840.0,145.8513,146.0211,145.8214,145.9512,5840.0
2025-04-28 14:00:00,146.14,146.14,146.06,146.08,2766.0,145.9512,145.9512,145.8713,145.8913,2766.0
2025-04-28 14:05:00,146.11,146.18,146.06,146.17,2924.0,145.9212,145.9911,145.8713,145.9812,2924.0
2025-04-28 14:10:00,146.09,146.13,145.99,146.03,3248.0,145.9013,145.9412,145.8014,145.8413,3248.0
2025-04-28 14:15:00,146.06,146.07,145.97,146.05,1396.0,145.8713,145.8813,145.7814,145.8613,1396.0
2025-04-28 14:20:00,146.09,146.2,145.93,146.2,8089.0,145.9013,146.0111,145.7415,146.0111,8089.0
2025-04-28 14:25:00,146.27,146.33,146.22,146.22,3604.0,146.081,146.141,146.0311,146.0311,3604.0
2025-04-28 14:30:00,146.28,146.32,146.15,146.19,1770.0,146.091,146.131,145.9612,146.0011,1770.0
2025-04-28 14:35:00,146.19,146.3,146.19,146.28,4506.0,146.0011,146.111,146.0011,146.091,4506.0
2025-04-28 14:40:00,146.32,146.34,146.13,146.22,5389.0,146.131,146.1509,145.9412,146.0311,5389.0
2025-04-28 14:45:00,146.21,146.25,146.13,146.19,4398.0,146.0211,146.0611,145.9412,146.0011,4398.0
2025-04-28 14:50:00,146.21,146.21,146.08,146.16,5976.0,146.0211,146.0211,145.8913,145.9712,5976.0
2025-04-28 14:55:00,146.19,146.19,146.06,146.13,4335.0,146.0011,146.0011,145.8713,145.9412,4335.0
2025-04-28 15:00:00,146.08,146.24,146.06,146.23,3301.0,145.8913,146.0511,145.8713,146.0411,3301.0
2025-04-28 15:05:00,146.21,146.37,146.21,146.35,6408.0,146.0211,146.1809,146.0211,146.1609,6408.0
2025-04-28 15:10:00,146.34,146.39,146.25,146.39,7677.0,146.1509,146.2009,146.0611,146.2009,7677.0
2025-04-28 15:15:00,146.39,146.39,146.26,146.26,5840.0,146.2009,146.2009,146.071,146.071,5840.0
2025-04-28 15:20:00,146.29,146.37,146.28,146.31,8798.0,146.101,146.1809,146.091,146.121,8798.0
2025-04-28 15:25:00,146.34,146.42,146.28,146.32,12268.0,146.1509,146.2308,146.091,146.131,12268.0
2025-04-28 15:30:00,146.32,146.52,146.29,146.49,19779.0,146.131,146.3307,146.101,146.3007,19779.0
2025-04-28 15:35:00,146.49,146.63,146.23,146.51,21157.0,146.3007,146.4406,146.0411,146.3207,21157.0
2025-04-28 15:40:00,146.5,146.6,146.41,146.59,8194.0,146.3107,146.4106,146.2209,146.4006,8194.0
2025-04-28 15:45:00,146.62,146.74,146.52,146.71,25845.0,146.4306,146.5504,146.3307,146.5205,25845.0
2025-04-28 15:50:00,146.73,147.03,146.66,146.88,35852.0,146.5404,146.8401,146.4705,146.6902,35852.0
2025-04-28 15:55:00,146.87,147.0,146.6,146.75,121428.0,146.6803,146.8101,146.4106,146.5604,121428.0
2025-04-29 09:30:00,146.12,146.44,145.62,146.44,28274.0,145.9312,146.2508,145.4319,146.2508,28274.0
2025-04-29 09:35:00,146.6,146.89,146.55,146.7,8079.0,146.4106,146.7002,146.3607,146.5105,8079.0
2025-04-29 09:40:00,146.66,146.78,146.53,146.53,2540.0,146.4705,146.5904,146.3407,146.3407,2540.0
2025-04-29 09:45:00,146.51,146.99,146.36,146.92,14811.0,146.3207,146.8001,146.1709,146.7302,14811.0
2025-04-29 09:50:00,146.92,147.0,146.65,146.65,6100.0,146.7302,146.8101,146.4605,146.4605,6100.0
2025-04-29 09:55:00,146.59,146.59,146.37,146.52,11568.0,146.4006,146.4006,146.1809,146.3307,11568.0
2025-04-29 10:00:00,146.47,146.69,146.44,146.61,7407.0,146.2808,146.5005,146.2508,146.4206,7407.0
2025-04-29 10:05:00,146.61,147.0,146.61,147.0,6630.0,146.4206,146.8101,146.4206,146.8101,6630.0
2025-04-29 10:10:00,146.98,147.14,146.9,147.09,7324.0,146.7901,146.9499,146.7102,146.9,7324.0
2025-04-29 10:15:00,146.99,147.01,146.67,146.8,9534.0,146.8001,146.8201,146.4805,146.6103,9534.0
2025-04-29 10:20:00,146.83,146.83,146.46,146.63,3515.0,146.6403,146.6403,146.2708,146.4406,3515.0
2025-04-29 10:25:00,146.63,146.86,146.63,146.79,5605.0,146.4406,146.6703,146.4406,146.6004,5605.0
2025-04-29 10:30:00,146.83,146.86,146.69,146.73,5765.0,146.6403,146.6703,146.5005,146.5404,5765.0
2025-04-29 10:35:00,146.72,146.97,146.72,146.89,2146.0,146.5305,146.7801,146.5305,146.7002,2146.0
2025-04-29 10:40:00,146.88,146.9,146.8,146.8,1700.0,146.6902,146.7102,146.6103,146.6103,1700.0
2025-04-29 10:45:00,146.78,146.86,146.76,146.81,3086.0,146.5904,146.6703,146.5704,146.6203,3086.0
2025-04-29 10:50:00,146.77,146.81,146.74,146.78,2152.0,146.5804,146.6203,146.5504,146.5904,2152.0
2025-04-29 10:55:00,146.78,146.92,146.78,146.84,4720.0,146.5904,146.7302,146.5904,146.6503,4720.0
2025-04-29 11:00:00,146.84,146.96,146.84,146.85,3050.0,146.6503,146.7701,146.6503,146.6603,3050.0
2025-04-29 11:05:00,146.87,146.97,146.8,146.81,3173.0,146.6803,146.7801,146.6103,146.6203,3173.0
2025-04-29 11:10:00,146.74,146.76,146.68,146.71,2140.0,146.5504,146.5704,146.4905,146.5205,2140.0
2025-04-29 11:15:00,146.78,146.78,146.4,146.43,2619.0,146.5904,146.5904,146.2109,146.2408,2619.0
2025-04-29 11:20:00,146.37,146.47,146.25,146.3,2012.0,146.1809,146.2808,146.0611,146.111,2012.0
2025-04-29 11:25:00,146.22,146.35,146.22,146.29,3438.0,146.0311,146.1609,146.0311,146.101,3438.0
2025-04-29 11:30:00,146.31,146.31,145.94,146.02,5875.0,146.121,146.121,145.7515,145.8314,5875.0
2025-04-29 11:35:00,146.02,146.16,145.97,146.12,7157.0,145.8314,145.9712,145.7814,145.9312,7157.0
2025-04-29 11:40:00,146.09,146.37,146.08,146.32,7497.0,145.9013,146.1809,145.8913,146.131,7497.0
2025-04-29 11:45:00,146.35,146.37,146.25,146.27,5855.0,146.1609,146.1809,146.0611,146.081,5855.0
2025-04-29 11:50:00,146.27,146.33,146.1,146.16,6741.0,146.081,146.141,145.9113,145.9712,6741.0
2025-04-29 11:55:00,146.16,146.23,146.02,146.12,6261.0,145.9712,146.0411,145.8314,145.9312,6261.0
2025-04-29 12:00:00,146.08,146.26,146.03,146.22,2865.0,145.8913,146.071,145.8413,146.0311,2865.0
2025-04-29 12:05:00,146.27,146.42,146.27,146.42,4164.0,146.081,146.2308,146.081,146.2308,4164.0
2025-04-29 12:10:00,146.39,146.39,146.27,146.3,2279.0,146.2009,146.2009,146.081,146.111,2279.0
2025-04-29 12:15:00,146.28,146.32,146.07,146.07,1700.0,146.091,146.131,145.8813,145.8813,1700.0
2025-04-29 12:20:00,146.1,146.14,146.04,146.07,3323.0,145.9113,145.9512,145.8513,145.8813,3323.0
2025-04-29 12:25:00,146.07,146.16,146.07,146.16,3700.0,145.8813,145.9712,145.8813,145.9712,3700.0
2025-04-29 12:30:00,146.19,146.28,146.15,146.28,2753.0,146.0011,146.091,145.9612,146.091,2753.0
2025-04-29 12:35:00,146.26,146.31,146.14,146.18,3407.0,146.071,146.121,145.9512,145.9911,3407.0
2025-04-29 12:40:00,146.18,146.24,146.17,146.19,2086.0,145.9911,146.0511,145.9812,146.0011,2086.0
2025-04-29 12:45:00,146.19,146.22,145.85,145.88,4186.0,146.0011,146.0311,145.6616,145.6915,4186.0
2025-04-29 12:50:00,145.88,145.93,145.87,145.91,4324.0,145.6915,145.7415,145.6816,145.7215,4324.0
2025-04-29 12:55:00,145.86,145.87,145.7,145.84,6036.0,145.6716,145.6816,145.5118,145.6516,6036.0
2025-04-29 13:00:00,145.82,145.87,145.79,145.85,1800.0,145.6316,145.6816,145.6017,145.6616,1800.0
2025-04-29 13:05:00,145.83,145.92,145.83,145.84,5270.0,145.6416,145.7315,145.6416,145.6516,5270.0
2025-04-29 13:10:00,145.82,145.9,145.8,145.9,2500.0,145.6316,145.7115,145.6116,145.7115,2500.0
2025-04-29 13:15:00,145.89,146.11,145.88,146.11,5231.0,145.7015,145.9212,145.6915,145.9212,5231.0
2025-04-29 13:20:00,146.12,146.27,146.11,146.21,4723.0,145.9312,146.081,145.9212,146.0211,4723.0
2025-04-29 13:25:00,146.26,146.3,146.2,146.27,2950.0,146.071,146.111,146.0111,146.081,2950.0
2025-04-29 13:30:00,146.31,146.32,146.17,146.21,2101.0,146.121,146.131,145.9812,146.0211,2101.0
2025-04-29 13:35:00,146.21,146.24,146.16,146.24,6441.0,146.0211,146.0511,145.9712,146.0511,6441.0
2025-04-29 13:40:00,146.24,146.37,146.24,146.35,2100.0,146.0511,146.1809,146.0511,146.1609,2100.0
2025-04-29 13:45:00,146.36,146.55,146.31,146.51,5650.0,146.1709,146.3607,146.121,146.3207,5650.0
2025-04-29 13:50:00,146.51,146.51,146.43,146.47,4944.0,146.3207,146.3207,146.2408,146.2808,4944.0
2025-04-29 13:55:00,146.44,146.52,146.32,146.36,4442.0,146.2508,146.3307,146.131,146.1709,4442.0
2025-04-29 14:00:00,146.33,146.44,146.33,146.41,2370.0,146.141,146.2508,146.141,146.2209,2370.0
2025-04-29 14:05:00,146.45,146.5,146.4,146.5,3737.0,146.2608,146.3107,146.2109,146.3107,3737.0
2025-04-29 14:10:00,146.51,146.51,146.43,146.46,3171.0,146.3207,146.3207,146.2408,146.2708,3171.0
2025-04-29 14:15:00,146.46,146.62,146.46,146.55,7742.0,146.2708,146.4306,146.2708,146.3607,7742.0
2025-04-29 14:20:00,146.58,146.61,146.46,146.48,8473.0,146.3906,146.4206,146.2708,146.2908,8473.0
2025-04-29 14:25:00,146.44,146.47,146.33,146.33,8349.0,146.2508,146.2808,146.141,146.141,8349.0
2025-04-29 14:30:00,146.36,146.4,146.31,146.35,7308.0,146.1709,146.2109,146.121,146.1609,7308.0
2025-04-29 14:35:00,146.35,146.49,146.35,146.43,6585.0,146.1609,146.3007,146.1609,146.2408,6585.0
2025-04-29 14:40:00,146.44,146.46,146.32,146.37,4567.0,146.2508,146.2708,146.131,146.1809,4567.0
2025-04-29 14:45:00,146.34,146.4,146.3,146.3,5992.0,146.1509,146.2109,146.111,146.111,5992.0
2025-04-29 14:50:00,146.3,146.37,146.22,146.35,13638.0,146.111,146.1809,146.0311,146.1609,13638.0
2025-04-29 14:55:00,146.39,146.39,146.28,146.3,6207.0,146.2009,146.2009,146.091,146.111,6207.0
2025-04-29 15:00:00,146.3,146.38,146.27,146.27,15518.0,146.111,146.1909,146.081,146.081,15518.0
2025-04-29 15:05:00,146.27,146.45,146.25,146.36,11237.0,146.081,146.2608,146.0611,146.1709,11237.0
2025-04-29 15:10:00,146.37,146.44,146.35,146.39,11417.0,146.1809,146.2508,146.1609,146.2009,11417.0
2025-04-29 15:15:00,146.35,146.41,146.31,146.35,8216.0,146.1609,146.2209,146.121,146.1609,8216.0
2025-04-29 15:20:00,146.35,146.39,146.34,146.35,11655.0,146.1609,146.2009,146.1509,146.1609,11655.0
2025-04-29 15:25:00,146.38,146.38,146.06,146.11,11521.0,146.1909,146.1909,145.8713,145.9212,11521.0
2025-04-29 15:30:00,146.12,146.12,146.01,146.04,18614.0,145.9312,145.9312,145.8214,145.8513,18614.0
2025-04-29 15:35:00,146.02,146.03,145.94,145.97,18089.0,145.8314,145.8413,145.7515,145.7814,18089.0
2025-04-29 15:40:00,145.95,145.97,145.78,145.81,15411.0,145.7614,145.7814,145.5917,145.6216,15411.0
2025-04-29 15:45:00,145.83,145.96,145.78,145.91,38350.0,145.6416,145.7714,145.5917,145.7215,38350.0
2025-04-29 15:50:00,145.9,146.1,145.69,145.69,92743.0,145.7115,145.9113,145.5018,145.5018,92743.0
2025-04-29 15:55:00,145.71,146.12,145.65,146.0,170818.0,145.5218,145.9312,145.4618,145.8114,170818.0
2025-04-30 09:30:00,145.44,145.84,144.31,145.78,36584.0,145.2521,145.6516,144.1236,145.5917,36584.0
2025-04-30 09:35:00,145.79,146.05,144.82,144.9,6782.0,145.6017,145.8613,144.6329,144.7128,6782.0
2025-04-30 09:40:00,144.93,144.93,144.26,144.41,4208.0,144.7428,144.7428,144.0736,144.2234,4208.0
2025-04-30 09:45:00,144.47,144.51,144.05,144.14,7474.0,144.2834,144.3233,143.8639,143.9538,7474.0
2025-04-30 09:50:00,144.14,144.27,143.77,143.85,8622.0,143.9538,144.0836,143.5843,143.6642,8622.0
2025-04-30 09:55:00,143.81,143.9,143.48,143.68,14808.0,143.6242,143.7141,143.2946,143.4944,14808.0
2025-04-30 10:00:00,143.62,143.91,143.45,143.47,23603.0,143.4345,143.7241,143.2647,143.2847,23603.0
2025-04-30 10:05:00,143.45,144.0,143.45,143.9,13531.0,143.2647,143.814,143.2647,143.7141,13531.0
2025-04-30 10:10:00,143.87,144.12,143.78,144.12,13621.0,143.6841,143.9338,143.5943,143.9338,13621.0
2025-04-30 10:15:00,144.11,144.29,144.04,144.29,24328.0,143.9238,144.1036,143.8539,144.1036,24328.0
2025-04-30 10:20:00,144.28,144.56,144.2,144.52,12699.0,144.0936,144.3732,144.0137,144.3333,12699.0
2025-04-30 10:25:00,144.49,144.55,144.31,144.43,9470.0,144.3033,144.3633,144.1236,144.2434,9470.0
2025-04-30 10:30:00,144.42,144.55,144.34,144.39,10154.0,144.2334,144.3633,144.1535,144.2035,10154.0
2025-04-30 10:35:00,144.39,144.47,144.29,144.44,9728.0,144.2035,144.2834,144.1036,144.2534,9728.0
2025-04-30 10:40:00,144.4,144.63,144.32,144.63,9050.0,144.2134,144.4432,144.1336,144.4432,9050.0
2025-04-30 10:45:00,144.59,144.79,144.58,144.72,8326.0,144.4032,144.6029,144.3932,144.533,8326.0
2025-04-30 10:50:00,144.73,144.76,144.53,144.56,20110.0,144.543,144.573,144.3433,144.3732,20110.0
2025-04-30 10:55:00,144.54,144.81,144.54,144.61,8080.0,144.3533,144.6229,144.3533,144.4232,8080.0
2025-04-30 11:00:00,144.66,144.8,144.63,144.73,9971.0,144.4731,144.6129,144.4432,144.543,9971.0
2025-04-30 11:05:00,144.79,144.96,144.73,144.96,9859.0,144.6029,144.7727,144.543,144.7727,9859.0
2025-04-30 11:10:00,144.95,145.06,144.95,145.05,4439.0,144.7627,144.8726,144.7627,144.8626,4439.0
2025-04-30 11:15:00,145.06,145.07,144.93,144.96,3607.0,144.8726,144.8826,144.7428,144.7727,3607.0
2025-04-30 11:20:00,144.99,145.04,144.87,144.87,13716.0,144.8027,144.8526,144.6828,144.6828,13716.0
2025-04-30 11:25:00,144.83,144.94,144.75,144.91,7222.0,144.6429,144.7528,144.563,144.7228,7222.0
2025-04-30 11:30:00,144.91,145.06,144.82,144.97,17207.0,144.7228,144.8726,144.6329,144.7827,17207.0
2025-04-30 11:35:00,145.01,145.07,144.92,145.06,12275.0,144.8227,144.8826,144.7328,144.8726,12275.0
2025-04-30 11:40:00,145.04,145.27,144.92,145.27,21269.0,144.8526,145.0823,144.7328,145.0823,21269.0
2025-04-30 11:45:00,145.22,145.25,145.11,145.22,5097.0,145.0324,145.0624,144.9225,145.0324,5097.0
2025-04-30 11:50:00,145.18,145.31,145.16,145.31,8774.0,144.9924,145.1223,144.9725,145.1223,8774.0
2025-04-30 11:55:00,145.32,145.33,144.97,145.04,8269.0,145.1323,145.1422,144.7827,144.8526,8269.0
2025-04-30 12:00:00,145.05,145.13,144.98,145.1,3861.0,144.8626,144.9425,144.7927,144.9125,3861.0
2025-04-30 12:05:00,145.14,145.14,144.99,145.0,6489.0,144.9525,144.9525,144.8027,144.8127,6489.0
2025-04-30 12:10:00,144.97,144.98,144.73,144.73,7034.0,144.7827,144.7927,144.543,144.543,7034.0
2025-04-30 12:15:00,144.74,144.89,144.69,144.87,12771.0,144.553,144.7028,144.5031,144.6828,12771.0
2025-04-30 12:20:00,144.85,144.95,144.73,144.74,4734.0,144.6629,144.7627,144.543,144.553,4734.0
2025-04-30 12:25:00,144.75,144.85,144.69,144.78,5664.0,144.563,144.6629,144.5031,144.593,5664.0
2025-04-30 12:30:00,144.75,144.75,144.6,144.75,9164.0,144.563,144.563,144.4132,144.563,9164.0
2025-04-30 12:35:00,144.72,144.88,144.68,144.88,6515.0,144.533,144.6928,144.4931,144.6928,6515.0
2025-04-30 12:40:00,144.85,145.02,144.85,144.96,5731.0,144.6629,144.8326,144.6629,144.7727,5731.0
2025-04-30 12:45:00,145.0,145.14,144.99,145.02,3972.0,144.8127,144.9525,144.8027,144.8326,3972.0
2025-04-30 12:50:00,145.01,145.22,145.01,145.22,6128.0,144.8227,145.0324,144.8227,145.0324,6128.0
2025-04-30 12:55:00,145.17,145.19,145.09,145.16,3643.0,144.9825,145.0024,144.9026,144.9725,3643.0
2025-04-30 13:00:00,145.19,145.2,145.13,145.13,2152.0,145.0024,145.0124,144.9425,144.9425,2152.0
2025-04-30 13:05:00,145.1,145.1,144.79,144.9,7533.0,144.9125,144.9125,144.6029,144.7128,7533.0
2025-04-30 13:10:00,144.86,144.86,144.68,144.75,4736.0,144.6729,144.6729,144.4931,144.563,4736.0
2025-04-30 13:15:00,144.75,144.84,144.73,144.79,12292.0,144.563,144.6529,144.543,144.6029,12292.0
2025-04-30 13:20:00,144.79,144.85,144.77,144.81,5608.0,144.6029,144.6629,144.583,144.6229,5608.0
2025-04-30 13:25:00,144.81,144.92,144.79,144.91,14158.0,144.6229,144.7328,144.6029,144.7228,14158.0
2025-04-30 13:30:00,144.94,145.08,144.91,145.05,12969.0,144.7528,144.8926,144.7228,144.8626,12969.0
2025-04-30 13:35:00,145.06,145.13,145.03,145.04,7211.0,144.8726,144.9425,144.8426,144.8526,7211.0
2025-04-30 13:40:00,145.05,145.11,145.0,145.08,7237.0,144.8626,144.9225,144.8127,144.8926,7237.0
2025-04-30 13:45:00,145.08,145.08,144.89,144.89,7031.0,144.8926,144.8926,144.7028,144.7028,7031.0
2025-04-30 13:50:00,144.93,145.01,144.92,144.92,7930.0,144.7428,144.8227,144.7328,144.7328,7930.0
2025-04-30 13:55:00,144.94,144.96,144.84,144.91,7032.0,144.7528,144.7727,144.6529,144.7228,7032.0
2025-04-30 14:00:00,144.82,144.86,144.7,144.75,9106.0,144.6329,144.6729,144.5131,144.563,9106.0
2025-04-30 14:05:00,144.77,145.26,144.73,144.86,16111.0,144.583,145.0723,144.543,144.6729,16111.0
2025-04-30 14:10:00,144.87,145.11,144.86,144.88,8356.0,144.6828,144.9225,144.6729,144.6928,8356.0
2025-04-30 14:15:00,144.87,145.03,144.86,144.92,9141.0,144.6828,144.8426,144.6729,144.7328,9141.0
2025-04-30 14:20:00,144.95,145.01,144.88,144.99,5880.0,144.7627,144.8227,144.6928,144.8027,5880.0
2025-04-30 14:25:00,144.96,145.08,144.65,144.76,14398.0,144.7727,144.8926,144.4631,144.573,14398.0
2025-04-30 14:30:00,144.75,144.86,144.69,144.69,9580.0,144.563,144.6729,144.5031,144.5031,9580.0
2025-04-30 14:35:00,144.63,144.65,144.43,144.43,6071.0,144.4432,144.4631,144.2434,144.2434,6071.0
2025-04-30 14:40:00,144.47,144.49,144.36,144.37,13842.0,144.2834,144.3033,144.1735,144.1835,13842.0
2025-04-30 14:45:00,144.36,144.55,144.35,144.51,11331.0,144.1735,144.3633,144.1635,144.3233,11331.0
2025-04-30 14:50:00,144.5,144.53,144.43,144.5,8403.0,144.3133,144.3433,144.2434,144.3133,8403.0
2025-04-30 14:55:00,144.5,144.54,144.36,144.4,10073.0,144.3133,144.3533,144.1735,144.2134,10073.0
2025-04-30 15:00:00,144.41,144.44,144.35,144.39,15516.0,144.2234,144.2534,144.1635,144.2035,15516.0
2025-04-30 15:05:00,144.39,144.39,144.29,144.37,15338.0,144.2035,144.2035,144.1036,144.1835,15338.0
2025-04-30 15:10:00,144.34,144.54,144.34,144.5,15213.0,144.1535,144.3533,144.1535,144.3133,15213.0
2025-04-30 15:15:00,144.5,144.52,144.38,144.38,17719.0,144.3133,144.3333,144.1935,144.1935,17719.0
2025-04-30 15:20:00,144.42,144.54,144.39,144.45,15127.0,144.2334,144.3533,144.2035,144.2634,15127.0
2025-04-30 15:25:00,144.43,144.45,144.32,144.37,12593.0,144.2434,144.2634,144.1336,144.1835,12593.0
2025-04-30 15:30:00,144.37,144.42,144.24,144.25,18470.0,144.1835,144.2334,144.0537,144.0636,18470.0
2025-04-30 15:35:00,144.28,144.4,144.2,144.31,17475.0,144.0936,144.2134,144.0137,144.1236,17475.0
2025-04-30 15:40:00,144.31,144.51,144.29,144.39,23262.0,144.1236,144.3233,144.1036,144.2035,23262.0
2025-04-30 15:45:00,144.37,144.67,144.29,144.65,50402.0,144.1835,144.4831,144.1036,144.4631,50402.0
2025-04-30 15:50:00,144.61,145.18,144.53,144.97,82060.0,144.4232,144.9924,144.3433,144.7827,82060.0
2025-04-30 15:55:00,144.95,145.38,144.94,145.08,200968.0,144.7627,145.1922,144.7528,144.8926,200968.0
2025-05-01 09:30:00,145.3,146.27,144.31,146.27,78746.0,145.1123,146.081,144.1236,146.081,78746.0
2025-05-01 09:35:00,146.28,146.44,145.66,146.22,32344.0,146.091,146.2508,145.4718,146.0311,32344.0
2025-05-01 09:40:00,146.22,146.58,145.95,146.06,28775.0,146.0311,146.3906,145.7614,145.8713,28775.0
2025-05-01 09:45:00,145.93,146.28,145.62,146.21,19216.0,145.7415,146.091,145.4319,146.0211,19216.0
2025-05-01 09:50:00,146.23,146.59,146.23,146.58,14325.0,146.0411,146.4006,146.0411,146.3906,14325.0
2025-05-01 09:55:00,146.5,146.6,145.98,145.99,12314.0,146.3107,146.4106,145.7914,145.8014,12314.0
2025-05-01 10:00:00,146.15,146.32,146.01,146.31,16105.0,145.9612,146.131,145.8214,146.121,16105.0
2025-05-01 10:05:00,146.19,146.24,146.01,146.19,19020.0,146.0011,146.0511,145.8214,146.0011,19020.0
2025-05-01 10:10:00,146.25,146.92,146.25,146.71,23597.0,146.0611,146.7302,146.0611,146.5205,23597.0
2025-05-01 10:15:00,146.86,146.93,146.65,146.66,8069.0,146.6703,146.7402,146.4605,146.4705,8069.0
2025-05-01 10:20:00,146.74,146.85,146.68,146.83,15996.0,146.5504,146.6603,146.4905,146.6403,15996.0
2025-05-01 10:25:00,146.8,146.85,146.34,146.37,27287.0,146.6103,146.6603,146.1509,146.1809,27287.0
2025-05-01 10:30:00,146.38,146.42,146.15,146.36,25812.0,146.1909,146.2308,145.9612,146.1709,25812.0
2025-05-01 10:35:00,146.36,146.69,146.36,146.66,25187.0,146.1709,146.5005,146.1709,146.4705,25187.0
2025-05-01 10:40:00,146.61,146.61,146.39,146.44,4990.0,146.4206,146.4206,146.2009,146.2508,4990.0
2025-05-01 10:45:00,146.44,146.55,146.4,146.44,17796.0,146.2508,146.3607,146.2109,146.2508,17796.0
2025-05-01 10:50:00,146.44,146.63,146.44,146.57,20877.0,146.2508,146.4406,146.2508,146.3806,20877.0
2025-05-01 10:55:00,146.57,146.66,146.57,146.6,5305.0,146.3806,146.4705,146.3806,146.4106,5305.0
2025-05-01 11:00:00,146.61,146.61,146.48,146.55,5139.0,146.4206,146.4206,146.2908,146.3607,5139.0
2025-05-01 11:05:00,146.52,146.57,146.43,146.49,7186.0,146.3307,146.3806,146.2408,146.3007,7186.0
2025-05-01 11:10:00,146.51,146.54,146.3,146.33,11894.0,146.3207,146.3507,146.111,146.141,11894.0
2025-05-01 11:15:00,146.31,146.46,146.16,146.16,39548.0,146.121,146.2708,145.9712,145.9712,39548.0
2025-05-01 11:20:00,146.19,146.19,145.99,146.05,5112.0,146.0011,146.0011,145.8014,145.8613,5112.0
2025-05-01 11:25:00,146.05,146.1,145.92,145.94,20613.0,145.8613,145.9113,145.7315,145.7515,20613.0
2025-05-01 11:30:00,145.91,146.13,145.89,146.08,25295.0,145.7215,145.9412,145.7015,145.8913,25295.0
2025-05-01 11:35:00,146.09,146.23,146.08,146.11,15625.0,145.9013,146.0411,145.8913,145.9212,15625.0
2025-05-01 11:40:00,146.07,146.08,145.79,145.83,6097.0,145.8813,145.8913,145.6017,145.6416,6097.0
2025-05-01 11:45:00,145.83,145.91,145.64,145.64,13904.0,145.6416,145.7215,145.4518,145.4518,13904.0
2025-05-01 11:50:00,145.62,145.68,145.4,145.41,4788.0,145.4319,145.4918,145.2122,145.2221,4788.0
2025-05-01 11:55:00,145.4,145.42,144.82,144.84,43785.0,145.2122,145.2321,144.6329,144.6529,43785.0
2025-05-01 12:00:00,144.79,145.16,144.79,144.92,16743.0,144.6029,144.9725,144.6029,144.7328,16743.0
2025-05-01 12:05:00,144.97,145.31,144.94,145.27,14955.0,144.7827,145.1223,144.7528,145.0823,14955.0
2025-05-01 12:10:00,145.24,145.24,145.11,145.18,5107.0,145.0524,145.0524,144.9225,144.9924,5107.0
2025-05-01 12:15:00,145.18,145.21,145.01,145.09,11279.0,144.9924,145.0224,144.8227,144.9026,11279.0
2025-05-01 12:20:00,145.06,145.06,144.9,144.92,7212.0,144.8726,144.8726,144.7128,144.7328,7212.0
2025-05-01 12:25:00,144.89,144.96,144.82,144.83,6069.0,144.7028,144.7727,144.6329,144.6429,6069.0
2025-05-01 12:30:00,144.76,144.77,144.54,144.61,6100.0,144.573,144.583,144.3533,144.4232,6100.0
2025-05-01 12:35:00,144.61,144.61,144.43,144.5,7600.0,144.4232,144.4232,144.2434,144.3133,7600.0
2025-05-01 12:40:00,144.47,144.48,143.98,144.21,26877.0,144.2834,144.2933,143.794,144.0237,26877.0
2025-05-01 12:45:00,144.17,144.28,144.13,144.21,9185.0,143.9837,144.0936,143.9438,144.0237,9185.0
2025-05-01 12:50:00,144.14,144.38,144.13,144.38,24483.0,143.9538,144.1935,143.9438,144.1935,24483.0
2025-05-01 12:55:00,144.43,144.43,144.14,144.21,68010.0,144.2434,144.2434,143.9538,144.0237,68010.0
2025-05-01 13:00:00,144.22,144.5,144.14,144.47,151202.0,144.0337,144.3133,143.9538,144.2834,151202.0
2025-05-01 13:05:00,144.55,144.62,144.41,144.62,71743.0,144.3633,144.4332,144.2234,144.4332,71743.0
2025-05-01 13:10:00,144.63,144.85,144.59,144.59,22084.0,144.4432,144.6629,144.4032,144.4032,22084.0
2025-05-01 13:15:00,144.64,144.71,144.58,144.71,9699.0,144.4531,144.523,144.3932,144.523,9699.0
2025-05-01 13:20:00,144.71,144.83,144.55,144.83,16480.0,144.523,144.6429,144.3633,144.6429,16480.0
2025-05-01 13:25:00,144.84,145.0,144.81,144.86,4448.0,144.6529,144.8127,144.6229,144.6729,4448.0
2025-05-01 13:30:00,144.85,144.89,144.71,144.83,5105.0,144.6629,144.7028,144.523,144.6429,5105.0
2025-05-01 13:35:00,144.79,144.88,144.79,144.84,3612.0,144.6029,144.6928,144.6029,144.6529,3612.0
2025-05-01 13:40:00,144.84,144.9,144.78,144.9,7851.0,144.6529,144.7128,144.593,144.7128,7851.0
2025-05-01 13:45:00,144.86,144.9,144.82,144.89,3556.0,144.6729,144.7128,144.6329,144.7028,3556.0
2025-05-01 13:50:00,144.84,144.94,144.81,144.94,4727.0,144.6529,144.7528,144.6229,144.7528,4727.0
2025-05-01 13:55:00,144.94,145.03,144.87,144.89,15929.0,144.7528,144.8426,144.6828,144.7028,15929.0
2025-05-01 14:00:00,144.89,145.02,144.84,145.0,6486.0,144.7028,144.8326,144.6529,144.8127,6486.0
2025-05-01 14:05:00,145.02,145.24,144.93,145.17,11281.0,144.8326,145.0524,144.7428,144.9825,11281.0
2025-05-01 14:10:00,145.16,145.38,145.15,145.38,5813.0,144.9725,145.1922,144.9625,145.1922,5813.0
2025-05-01 14:15:00,145.32,145.55,145.32,145.55,25249.0,145.1323,145.362,145.1323,145.362,25249.0
2025-05-01 14:20:00,145.53,145.57,145.4,145.46,10313.0,145.342,145.3819,145.2122,145.2721,10313.0
2025-05-01 14:25:00,145.46,145.51,145.34,145.5,7490.0,145.2721,145.322,145.1522,145.312,7490.0
2025-05-01 14:30:00,145.51,145.6,145.44,145.5,20139.0,145.322,145.4119,145.2521,145.312,20139.0
2025-05-01 14:35:00,145.53,145.53,145.35,145.41,9620.0,145.342,145.342,145.1622,145.2221,9620.0
2025-05-01 14:40:00,145.42,145.47,145.33,145.33,9104.0,145.2321,145.2821,145.1422,145.1422,9104.0
2025-05-01 14:45:00,145.31,145.57,145.27,145.48,8819.0,145.1223,145.3819,145.0823,145.2921,8819.0
2025-05-01 14:50:00,145.5,145.51,145.32,145.37,6954.0,145.312,145.322,145.1323,145.1822,6954.0
2025-05-01 14:55:00,145.42,145.49,145.31,145.31,6602.0,145.2321,145.302,145.1223,145.1223,6602.0
2025-05-01 15:00:00,145.34,145.42,145.24,145.42,8391.0,145.1522,145.2321,145.0524,145.2321,8391.0
2025-05-01 15:05:00,145.41,145.46,145.28,145.42,15261.0,145.2221,145.2721,145.0923,145.2321,15261.0
2025-05-01 15:10:00,145.44,145.53,145.29,145.51,11820.0,145.2521,145.342,145.1023,145.322,11820.0
2025-05-01 15:15:00,145.51,145.54,145.35,145.42,11149.0,145.322,145.352,145.1622,145.2321,11149.0
2025-05-01 15:20:00,145.42,145.54,145.42,145.46,13714.0,145.2321,145.352,145.2321,145.2721,13714.0
2025-05-01 15:25:00,145.45,145.54,145.41,145.46,18894.0,145.2621,145.352,145.2221,145.2721,18894.0
2025-05-01 15:30:00,145.47,145.58,145.46,145.58,24657.0,145.2821,145.3919,145.2721,145.3919,24657.0
2025-05-01 15:35:00,145.54,145.61,145.5,145.5,16508.0,145.352,145.4219,145.312,145.312,16508.0
2025-05-01 15:40:00,145.49,145.53,145.36,145.4,21490.0,145.302,145.342,145.1722,145.2122,21490.0
2025-05-01 15:45:00,145.4,145.66,145.4,145.57,18921.0,145.2122,145.4718,145.2122,145.3819,18921.0
2025-05-01 15:50:00,145.58,145.71,145.28,145.49,63670.0,145.3919,145.5218,145.0923,145.302,63670.0
2025-05-01 15:55:00,145.49,145.49,145.01,145.1,153425.0,145.302,145.302,144.8227,144.9125,153425.0
2025-05-02 09:30:00,149.0,152.91,147.85,152.2,213879.0,148.8075,152.7125,147.659,152.0034,213879.0
2025-05-02 09:35:00,152.01,152.83,151.29,152.58,162272.0,151.8136,152.6326,151.0945,152.3829,162272.0
2025-05-02 09:40:00,152.58,154.3,152.41,154.28,66472.0,152.3829,154.1007,152.2131,154.0807,66472.0
2025-05-02 09:45:00,154.27,154.91,153.62,154.66,114372.0,154.0707,154.7099,153.4215,154.4602,114372.0
2025-05-02 09:50:00,154.58,154.92,153.21,153.8,83628.0,154.3803,154.7199,153.0121,153.6013,83628.0
2025-05-02 09:55:00,153.8,153.82,152.81,153.17,48381.0,153.6013,153.6213,152.6126,152.9721,48381.0
2025-05-02 10:00:00,153.07,153.33,152.78,152.91,98171.0,152.8722,153.1319,152.5826,152.7125,98171.0
2025-05-02 10:05:00,152.75,152.87,152.03,152.56,86345.0,152.5527,152.6725,151.8336,152.3629,86345.0
2025-05-02 10:10:00,152.59,152.75,151.78,151.85,41936.0,152.3929,152.5527,151.5839,151.6538,41936.0
2025-05-02 10:15:00,151.92,152.04,151.36,151.71,30202.0,151.7237,151.8436,151.1645,151.514,30202.0
2025-05-02 10:20:00,151.75,152.14,151.26,151.39,41246.0,151.554,151.9435,151.0646,151.1944,41246.0
2025-05-02 10:25:00,151.39,151.6,151.18,151.29,31259.0,151.1944,151.4041,150.9847,151.0945,31259.0
2025-05-02 10:30:00,151.26,151.3,150.39,150.4,44307.0,151.0646,151.1045,150.1957,150.2057,44307.0
2025-05-02 10:35:00,150.34,151.0,150.29,150.68,62066.0,150.1458,150.8049,150.0958,150.4853,62066.0
2025-05-02 10:40:00,150.66,150.81,150.22,150.34,31482.0,150.4654,150.6152,150.0259,150.1458,31482.0
2025-05-02 10:45:00,150.32,150.32,149.9,150.19,35986.0,150.1258,150.1258,149.7063,149.996,35986.0
2025-05-02 10:50:00,150.11,150.59,150.1,150.42,41778.0,149.9161,150.3955,149.9061,150.2257,41778.0
2025-05-02 10:55:00,150.38,150.46,149.75,150.14,42509.0,150.1857,150.2656,149.5565,149.946,42509.0
2025-05-02 11:00:00,150.16,150.24,149.67,149.83,28875.0,149.966,150.0459,149.4766,149.6364,28875.0
2025-05-02 11:05:00,149.89,150.0,149.68,149.68,17474.0,149.6964,149.8062,149.4866,149.4866,17474.0
2025-05-02 11:10:00,149.77,150.0,149.66,149.94,34168.0,149.5765,149.8062,149.4667,149.7463,34168.0
2025-05-02 11:15:00,149.94,150.44,149.94,150.21,18314.0,149.7463,150.2456,149.7463,150.0159,18314.0
2025-05-02 11:20:00,150.24,150.26,149.83,150.03,19522.0,150.0459,150.0659,149.6364,149.8362,19522.0
2025-05-02 11:25:00,150.03,150.03,149.55,149.64,21122.0,149.8362,149.8362,149.3568,149.4467,21122.0
2025-05-02 11:30:00,149.64,149.91,149.55,149.82,26191.0,149.4467,149.7163,149.3568,149.6264,26191.0
2025-05-02 11:35:00,149.72,150.0,149.63,150.0,16708.0,149.5266,149.8062,149.4367,149.8062,16708.0
2025-05-02 11:40:00,149.96,150.03,149.73,149.78,19407.0,149.7663,149.8362,149.5366,149.5865,19407.0
2025-05-02 11:45:00,149.85,150.2,149.82,150.17,13244.0,149.6564,150.006,149.6264,149.976,13244.0
2025-05-02 11:50:00,150.16,150.16,149.72,149.84,14143.0,149.966,149.966,149.5266,149.6464,14143.0
2025-05-02 11:55:00,149.85,149.99,149.75,149.79,8572.0,149.6564,149.7962,149.5565,149.5965,8572.0
2025-05-02 12:00:00,149.81,150.15,149.8,150.02,15522.0,149.6165,149.956,149.6065,149.8262,15522.0
2025-05-02 12:05:00,150.09,150.12,149.89,149.94,15099.0,149.8961,149.9261,149.6964,149.7463,15099.0
2025-05-02 12:10:00,149.94,149.97,149.45,149.53,9840.0,149.7463,149.7763,149.2569,149.3368,9840.0
2025-05-02 12:15:00,149.59,149.81,149.48,149.5,10194.0,149.3967,149.6165,149.2869,149.3069,10194.0
2025-05-02 12:20:00,149.5,149.54,149.34,149.53,12377.0,149.3069,149.3468,149.1471,149.3368,12377.0
2025-05-02 12:25:00,149.45,149.76,149.11,149.28,19028.0,149.2569,149.5665,148.9174,149.0871,19028.0
2025-05-02 12:30:00,149.32,149.5,149.27,149.43,13147.0,149.1271,149.3069,149.0772,149.237,13147.0
2025-05-02 12:35:00,149.45,149.94,149.4,149.75,15556.0,149.2569,149.7463,149.207,149.5565,15556.0
2025-05-02 12:40:00,149.74,149.81,149.64,149.78,9983.0,149.5466,149.6165,149.4467,149.5865,9983.0
2025-05-02 12:45:00,149.76,149.76,149.62,149.75,7748.0,149.5665,149.5665,149.4267,149.5565,7748.0
2025-05-02 12:50:00,149.75,149.9,149.68,149.84,20873.0,149.5565,149.7063,149.4866,149.6464,20873.0
2025-05-02 12:55:00,149.79,149.92,149.7,149.88,9824.0,149.5965,149.7263,149.5066,149.6864,9824.0
2025-05-02 13:00:00,149.88,150.01,149.81,149.82,25181.0,149.6864,149.8162,149.6165,149.6264,25181.0
2025-05-02 13:05:00,149.8,150.08,149.76,150.08,11753.0,149.6065,149.8861,149.5665,149.8861,11753.0
2025-05-02 13:10:00,150.06,150.16,149.97,150.13,12354.0,149.8661,149.966,149.7763,149.936,12354.0
2025-05-02 13:15:00,150.13,150.36,150.04,150.15,18082.0,149.936,150.1657,149.8462,149.956,18082.0
2025-05-02 13:20:00,150.15,150.26,149.97,150.04,16018.0,149.956,150.0659,149.7763,149.8462,16018.0
2025-05-02 13:25:00,150.03,150.09,149.96,150.04,13793.0,149.8362,149.8961,149.7663,149.8462,13793.0
2025-05-02 13:30:00,150.04,150.12,149.87,149.97,16151.0,149.8462,149.9261,149.6764,149.7763,16151.0
2025-05-02 13:35:00,150.11,150.26,150.1,150.22,7371.0,149.9161,150.0659,149.9061,150.0259,7371.0
2025-05-02 13:40:00,150.22,150.48,150.21,150.48,11206.0,150.0259,150.2856,150.0159,150.2856,11206.0
2025-05-02 13:45:00,150.49,150.78,150.48,150.67,269912.0,150.2956,150.5852,150.2856,150.4753,269912.0
2025-05-02 13:50:00,150.73,151.03,150.65,151.0,13054.0,150.5353,150.8349,150.4554,150.8049,13054.0
2025-05-02 13:55:00,151.0,151.17,150.91,151.11,12013.0,150.8049,150.9747,150.715,150.9148,12013.0
2025-05-02 14:00:00,151.07,151.15,150.92,150.94,16872.0,150.8748,150.9547,150.725,150.745,16872.0
2025-05-02 14:05:00,150.91,150.96,150.76,150.96,22374.0,150.715,150.765,150.5652,150.765,22374.0
2025-05-02 14:10:00,150.97,151.13,150.89,151.06,20639.0,150.775,150.9348,150.6951,150.8648,20639.0
2025-05-02 14:15:00,151.06,151.35,151.0,151.29,22701.0,150.8648,151.1545,150.8049,151.0945,22701.0
2025-05-02 14:20:00,151.22,151.39,151.22,151.38,22295.0,151.0246,151.1944,151.0246,151.1844,22295.0
2025-05-02 14:25:00,151.34,151.61,151.33,151.53,17477.0,151.1445,151.4141,151.1345,151.3342,17477.0
2025-05-02 14:30:00,151.47,151.61,151.44,151.48,15963.0,151.2743,151.4141,151.2444,151.2843,15963.0
2025-05-02 14:35:00,151.53,151.67,151.47,151.58,14705.0,151.3342,151.4741,151.2743,151.3842,14705.0
2025-05-02 14:40:00,151.57,151.59,151.5,151.58,14815.0,151.3742,151.3942,151.3043,151.3842,14815.0
2025-05-02 14:45:00,151.58,151.58,151.35,151.36,13004.0,151.3842,151.3842,151.1545,151.1645,13004.0
2025-05-02 14:50:00,151.38,151.41,151.28,151.41,15140.0,151.1844,151.2144,151.0846,151.2144,15140.0
2025-05-02 14:55:00,151.39,151.41,151.27,151.32,12346.0,151.1944,151.2144,151.0746,151.1245,12346.0
2025-05-02 15:00:00,151.29,151.31,151.08,151.09,22797.0,151.0945,151.1145,150.8848,150.8948,22797.0
2025-05-02 15:05:00,151.09,151.09,150.75,150.78,26457.0,150.8948,150.8948,150.5552,150.5852,26457.0
2025-05-02 15:10:00,150.75,150.83,150.64,150.82,23006.0,150.5552,150.6351,150.4454,150.6252,23006.0
2025-05-02 15:15:00,150.86,151.05,150.86,150.93,26530.0,150.6651,150.8549,150.6651,150.735,26530.0
2025-05-02 15:20:00,150.93,151.17,150.92,150.93,22066.0,150.735,150.9747,150.725,150.735,22066.0
2025-05-02 15:25:00,150.93,150.95,150.69,150.7,30693.0,150.735,150.755,150.4953,150.5053,30693.0
2025-05-02 15:30:00,150.68,150.81,150.58,150.66,25129.0,150.4853,150.6152,150.3855,150.4654,25129.0
2025-05-02 15:35:00,150.63,150.94,150.56,150.78,33458.0,150.4354,150.745,150.3655,150.5852,33458.0
2025-05-02 15:40:00,150.72,150.81,150.56,150.63,30738.0,150.5253,150.6152,150.3655,150.4354,30738.0
2025-05-02 15:45:00,150.63,150.72,150.5,150.63,50427.0,150.4354,150.5253,150.3056,150.4354,50427.0
2025-05-02 15:50:00,150.7,151.48,150.68,151.37,95155.0,150.5053,151.2843,150.4853,151.1744,95155.0
2025-05-02 15:55:00,151.38,151.38,151.04,151.04,191009.0,151.1844,151.1844,150.8449,150.8449,191009.0
2025-05-05 09:30:00,151.33,152.75,150.72,151.89,72187.0,151.1345,152.5527,150.5253,151.6938,72187.0
2025-05-05 09:35:00,151.72,152.93,151.72,152.81,18113.0,151.524,152.7324,151.524,152.6126,18113.0
2025-05-05 09:40:00,152.94,153.08,152.5,152.51,36297.0,152.7424,152.8822,152.303,152.313,36297.0
2025-05-05 09:45:00,152.47,153.04,152.47,152.56,25765.0,152.273,152.8423,152.273,152.3629,25765.0
2025-05-05 09:50:00,152.57,152.94,152.33,152.91,16581.0,152.3729,152.7424,152.1332,152.7125,16581.0
2025-05-05 09:55:00,152.91,153.17,152.84,152.98,18508.0,152.7125,152.9721,152.6425,152.7824,18508.0
2025-05-05 10:00:00,153.16,153.49,153.03,153.26,15237.0,152.9621,153.2917,152.8323,153.062,15237.0
2025-05-05 10:05:00,153.2,153.57,152.97,153.51,16259.0,153.0021,153.3716,152.7724,153.3117,16259.0
2025-05-05 10:10:00,153.5,153.71,153.45,153.51,10512.0,153.3017,153.5114,153.2518,153.3117,10512.0
2025-05-05 10:15:00,153.51,153.72,153.25,153.64,11881.0,153.3117,153.5214,153.052,153.4415,11881.0
2025-05-05 10:20:00,153.7,153.71,153.32,153.41,15411.0,153.5014,153.5114,153.1219,153.2118,15411.0
2025-05-05 10:25:00,153.41,153.67,153.17,153.31,34070.0,153.2118,153.4715,152.9721,153.1119,34070.0
2025-05-05 10:30:00,153.31,153.35,153.15,153.25,18131.0,153.1119,153.1519,152.9521,153.052,18131.0
2025-05-05 10:35:00,153.25,153.43,153.2,153.33,21245.0,153.052,153.2318,153.0021,153.1319,21245.0
2025-05-05 10:40:00,153.38,153.67,153.37,153.53,7379.0,153.1818,153.4715,153.1719,153.3317,7379.0
2025-05-05 10:45:00,153.57,153.77,153.43,153.76,15634.0,153.3716,153.5713,153.2318,153.5614,15634.0
2025-05-05 10:50:00,153.78,154.14,153.69,154.12,17143.0,153.5813,153.9409,153.4914,153.9209,17143.0
2025-05-05 10:55:00,154.11,154.15,153.72,153.72,154857.0,153.9109,153.9509,153.5214,153.5214,154857.0
2025-05-05 11:00:00,153.77,154.08,153.7,154.05,16062.0,153.5713,153.8809,153.5014,153.851,16062.0
2025-05-05 11:05:00,154.05,154.17,154.02,154.06,11879.0,153.851,153.9708,153.821,153.861,11879.0
2025-05-05 11:10:00,154.01,154.13,153.93,154.08,12641.0,153.811,153.9309,153.7311,153.8809,12641.0
2025-05-05 11:15:00,154.1,154.28,154.01,154.16,10132.0,153.9009,154.0807,153.811,153.9608,10132.0
2025-05-05 11:20:00,154.15,154.5,154.09,154.22,20810.0,153.9509,154.3004,153.8909,154.0208,20810.0
2025-05-05 11:25:00,154.22,154.31,154.08,154.27,32852.0,154.0208,154.1106,153.8809,154.0707,32852.0
2025-05-05 11:30:00,154.25,154.34,154.1,154.27,14263.0,154.0507,154.1406,153.9009,154.0707,14263.0
2025-05-05 11:35:00,154.28,154.42,154.22,154.42,11099.0,154.0807,154.2205,154.0208,154.2205,11099.0
2025-05-05 11:40:00,154.37,154.71,154.36,154.71,13362.0,154.1706,154.5101,154.1606,154.5101,13362.0
2025-05-05 11:45:00,154.77,154.92,154.68,154.71,10684.0,154.5701,154.7199,154.4802,154.5101,10684.0
2025-05-05 11:50:00,154.72,154.93,154.72,154.88,15767.0,154.5201,154.7298,154.5201,154.6799,15767.0
2025-05-05 11:55:00,154.9,155.02,154.87,154.97,17841.0,154.6999,154.8197,154.6699,154.7698,17841.0
2025-05-05 12:00:00,154.97,155.0,154.78,154.81,13862.0,154.7698,154.7998,154.58,154.61,13862.0
2025-05-05 12:05:00,154.79,155.04,154.76,155.02,13562.0,154.59,154.8397,154.5601,154.8197,13562.0
2025-05-05 12:10:00,155.03,155.16,155.0,155.06,8067.0,154.8297,154.9595,154.7998,154.8597,8067.0
2025-05-05 12:15:00,155.05,155.12,154.97,155.03,14753.0,154.8497,154.9196,154.7698,154.8297,14753.0
2025-05-05 12:20:00,155.06,155.08,154.93,155.03,10597.0,154.8597,154.8797,154.7298,154.8297,10597.0
2025-05-05 12:25:00,154.99,155.06,154.93,155.05,8202.0,154.7898,154.8597,154.7298,154.8497,8202.0
2025-05-05 12:30:00,155.05,155.06,154.88,154.96,14791.0,154.8497,154.8597,154.6799,154.7598,14791.0
2025-05-05 12:35:00,154.92,154.97,154.88,154.97,9093.0,154.7199,154.7698,154.6799,154.7698,9093.0
2025-05-05 12:40:00,154.97,155.0,154.81,154.84,12325.0,154.7698,154.7998,154.61,154.64,12325.0
2025-05-05 12:45:00,154.83,154.97,154.71,154.97,8999.0,154.63,154.7698,154.5101,154.7698,8999.0
2025-05-05 12:50:00,154.95,154.95,154.7,154.75,12923.0,154.7498,154.7498,154.5001,154.5501,12923.0
2025-05-05 12:55:00,154.72,154.85,154.6,154.78,27450.0,154.5201,154.6499,154.4003,154.58,27450.0
2025-05-05 13:00:00,154.75,154.82,154.52,154.72,14370.0,154.5501,154.62,154.3204,154.5201,14370.0
2025-05-05 13:05:00,154.72,154.85,154.7,154.79,12022.0,154.5201,154.6499,154.5001,154.59,12022.0
2025-05-05 13:10:00,154.81,154.81,154.67,154.71,8742.0,154.61,154.61,154.4702,154.5101,8742.0
2025-05-05 13:15:00,154.7,154.88,154.66,154.88,11117.0,154.5001,154.6799,154.4602,154.6799,11117.0
2025-05-05 13:20:00,154.88,154.91,154.68,154.72,15414.0,154.6799,154.7099,154.4802,154.5201,15414.0
2025-05-05 13:25:00,154.71,154.71,154.55,154.56,6362.0,154.5101,154.5101,154.3503,154.3603,6362.0
2025-05-05 13:30:00,154.59,154.98,154.56,154.93,14131.0,154.3903,154.7798,154.3603,154.7298,14131.0
2025-05-05 13:35:00,154.95,155.01,154.92,154.96,12476.0,154.7498,154.8097,154.7199,154.7598,12476.0
2025-05-05 13:40:00,154.96,154.97,154.82,154.92,13165.0,154.7598,154.7698,154.62,154.7199,13165.0
2025-05-05 13:45:00,154.92,155.04,154.91,154.92,13257.0,154.7199,154.8397,154.7099,154.7199,13257.0
2025-05-05 13:50:00,154.91,154.95,154.58,154.6,17536.0,154.7099,154.7498,154.3803,154.4003,17536.0
2025-05-05 13:55:00,154.65,154.93,154.61,154.91,10875.0,154.4502,154.7298,154.4103,154.7099,10875.0
2025-05-05 14:00:00,154.91,154.93,154.85,154.88,21359.0,154.7099,154.7298,154.6499,154.6799,21359.0
2025-05-05 14:05:00,154.9,154.9,154.65,154.65,16543.0,154.6999,154.6999,154.4502,154.4502,16543.0
2025-05-05 14:10:00,154.69,154.71,154.59,154.59,16092.0,154.4902,154.5101,154.3903,154.3903,16092.0
2025-05-05 14:15:00,154.62,154.8,154.55,154.72,19361.0,154.4202,154.6,154.3503,154.5201,19361.0
2025-05-05 14:20:00,154.68,154.94,154.68,154.92,18187.0,154.4802,154.7398,154.4802,154.7199,18187.0
2025-05-05 14:25:00,154.91,155.07,154.91,154.96,13544.0,154.7099,154.8697,154.7099,154.7598,13544.0
2025-05-05 14:30:00,154.97,155.09,154.93,155.0,10805.0,154.7698,154.8896,154.7298,154.7998,10805.0
2025-05-05 14:35:00,154.99,155.12,154.93,155.05,25599.0,154.7898,154.9196,154.7298,154.8497,25599.0
2025-05-05 14:40:00,155.06,155.34,155.04,155.33,37443.0,154.8597,155.1393,154.8397,155.1293,37443.0
2025-05-05 14:45:00,155.31,155.33,155.07,155.16,25233.0,155.1094,155.1293,154.8697,154.9595,25233.0
2025-05-05 14:50:00,155.17,155.17,154.82,154.87,37958.0,154.9695,154.9695,154.62,154.6699,37958.0
2025-05-05 14:55:00,154.87,155.08,154.83,154.97,17947.0,154.6699,154.8797,154.63,154.7698,17947.0
2025-05-05 15:00:00,154.94,155.08,154.82,155.08,14661.0,154.7398,154.8797,154.62,154.8797,14661.0
2025-05-05 15:05:00,155.09,155.15,154.84,154.84,15318.0,154.8896,154.9496,154.64,154.64,15318.0
2025-05-05 15:10:00,154.9,154.95,154.78,154.86,12079.0,154.6999,154.7498,154.58,154.6599,12079.0
2025-05-05 15:15:00,154.87,154.99,154.83,154.86,18874.0,154.6699,154.7898,154.63,154.6599,18874.0
2025-05-05 15:20:00,154.84,154.85,154.72,154.79,15663.0,154.64,154.6499,154.5201,154.59,15663.0
2025-05-05 15:25:00,154.79,154.91,154.77,154.84,16931.0,154.59,154.7099,154.5701,154.64,16931.0
2025-05-05 15:30:00,154.84,154.85,154.68,154.8,20517.0,154.64,154.6499,154.4802,154.6,20517.0
2025-05-05 15:35:00,154.8,154.98,154.78,154.9,19027.0,154.6,154.7798,154.58,154.6999,19027.0
2025-05-05 15:40:00,154.9,155.02,154.84,154.89,42398.0,154.6999,154.8197,154.64,154.6899,42398.0
2025-05-05 15:45:00,154.87,155.08,154.86,154.98,32835.0,154.6699,154.8797,154.6599,154.7798,32835.0
2025-05-05 15:50:00,154.98,155.13,154.72,154.95,70498.0,154.7798,154.9296,154.5201,154.7498,70498.0
2025-05-05 15:55:00,154.94,155.01,154.73,154.78,193057.0,154.7398,154.8097,154.5301,154.58,193057.0
2025-05-06 09:30:00,153.29,154.8,152.26,154.46,59991.0,153.092,154.6,152.0633,154.2605,59991.0
2025-05-06 09:35:00,154.32,154.69,154.01,154.49,22285.0,154.1206,154.4902,153.811,154.2904,22285.0
2025-05-06 09:40:00,154.63,155.16,154.3,154.68,13513.0,154.4302,154.9595,154.1007,154.4802,13513.0
2025-05-06 09:45:00,154.63,154.94,154.31,154.5,25262.0,154.4302,154.7398,154.1106,154.3004,25262.0
2025-05-06 09:50:00,154.5,154.82,153.93,154.39,14081.0,154.3004,154.62,153.7311,154.1905,14081.0
2025-05-06 09:55:00,154.39,154.41,153.96,154.21,16444.0,154.1905,154.2105,153.7611,154.0108,16444.0
2025-05-06 10:00:00,154.09,154.64,154.09,154.4,17199.0,153.8909,154.4402,153.8909,154.2005,17199.0
2025-05-06 10:05:00,154.33,154.63,154.1,154.42,18636.0,154.1306,154.4302,153.9009,154.2205,18636.0
2025-05-06 10:10:00,154.51,154.53,154.14,154.43,19847.0,154.3104,154.3304,153.9409,154.2305,19847.0
2025-05-06 10:15:00,154.36,154.78,154.29,154.75,12573.0,154.1606,154.58,154.0907,154.5501,12573.0
2025-05-06 10:20:00,154.73,154.92,154.59,154.92,16033.0,154.5301,154.7199,154.3903,154.7199,16033.0
2025-05-06 10:25:00,154.9,155.14,154.83,154.85,9053.0,154.6999,154.9396,154.63,154.6499,9053.0
2025-05-06 10:30:00,154.91,155.52,154.91,155.24,34960.0,154.7099,155.3191,154.7099,155.0394,34960.0
2025-05-06 10:35:00,155.24,155.42,155.11,155.32,17068.0,155.0394,155.2192,154.9096,155.1193,17068.0
2025-05-06 10:40:00,155.35,155.65,155.32,155.58,16420.0,155.1493,155.4489,155.1193,155.379,16420.0
2025-05-06 10:45:00,155.6,155.77,155.58,155.71,15422.0,155.399,155.5688,155.379,155.5088,15422.0
2025-05-06 10:50:00,155.67,155.67,155.46,155.46,4945.0,155.4689,155.4689,155.2592,155.2592,4945.0
2025-05-06 10:55:00,155.37,155.6,155.37,155.53,9316.0,155.1693,155.399,155.1693,155.3291,9316.0
2025-05-06 11:00:00,155.53,155.67,155.48,155.48,8648.0,155.3291,155.4689,155.2791,155.2791,8648.0
2025-05-06 11:05:00,155.48,155.63,155.4,155.45,11147.0,155.2791,155.4289,155.1992,155.2492,11147.0
2025-05-06 11:10:00,155.45,155.57,155.45,155.52,6445.0,155.2492,155.369,155.2492,155.3191,6445.0
2025-05-06 11:15:00,155.58,155.77,155.52,155.71,10413.0,155.379,155.5688,155.3191,155.5088,10413.0
2025-05-06 11:20:00,155.66,155.77,155.63,155.67,18336.0,155.4589,155.5688,155.4289,155.4689,18336.0
2025-05-06 11:25:00,155.67,155.69,155.39,155.46,31158.0,155.4689,155.4889,155.1893,155.2592,31158.0
2025-05-06 11:30:00,155.4,155.65,155.39,155.65,13073.0,155.1992,155.4489,155.1893,155.4489,13073.0
2025-05-06 11:35:00,155.61,155.61,155.4,155.48,5488.0,155.409,155.409,155.1992,155.2791,5488.0
2025-05-06 11:40:00,155.47,155.47,155.22,155.27,35544.0,155.2691,155.2691,155.0195,155.0694,35544.0
2025-05-06 11:45:00,155.22,155.39,155.13,155.37,14606.0,155.0195,155.1893,154.9296,155.1693,14606.0
2025-05-06 11:50:00,155.34,155.34,155.04,155.05,8667.0,155.1393,155.1393,154.8397,154.8497,8667.0
2025-05-06 11:55:00,155.09,155.2,155.04,155.14,12474.0,154.8896,154.9995,154.8397,154.9396,12474.0
2025-05-06 12:00:00,155.16,155.17,154.76,154.92,11905.0,154.9595,154.9695,154.5601,154.7199,11905.0
2025-05-06 12:05:00,154.94,155.03,154.77,154.78,5971.0,154.7398,154.8297,154.5701,154.58,5971.0
2025-05-06 12:10:00,154.79,155.33,154.78,155.2,13349.0,154.59,155.1293,154.58,154.9995,13349.0
2025-05-06 12:15:00,155.22,155.3,155.02,155.07,8318.0,155.0195,155.0994,154.8197,154.8697,8318.0
2025-05-06 12:20:00,155.03,155.03,154.37,154.38,11567.0,154.8297,154.8297,154.1706,154.1806,11567.0
2025-05-06 12:25:00,154.37,154.52,154.24,154.27,10321.0,154.1706,154.3204,154.0407,154.0707,10321.0
2025-05-06 12:30:00,154.24,154.46,154.24,154.4,4897.0,154.0407,154.2605,154.0407,154.2005,4897.0
2025-05-06 12:35:00,154.4,154.51,154.28,154.4,12899.0,154.2005,154.3104,154.0807,154.2005,12899.0
2025-05-06 12:40:00,154.44,154.47,154.18,154.18,4679.0,154.2405,154.2704,153.9808,153.9808,4679.0
2025-05-06 12:45:00,154.13,154.29,154.08,154.2,4933.0,153.9309,154.0907,153.8809,154.0008,4933.0
2025-05-06 12:50:00,154.18,154.18,154.01,154.06,7519.0,153.9808,153.9808,153.811,153.861,7519.0
2025-05-06 12:55:00,154.11,154.11,153.96,154.01,12723.0,153.9109,153.9109,153.7611,153.811,12723.0
2025-05-06 13:00:00,154.05,154.18,153.92,154.03,14111.0,153.851,153.9808,153.7212,153.831,14111.0
2025-05-06 13:05:00,154.03,154.17,153.97,154.0,17410.0,153.831,153.9708,153.7711,153.801,17410.0
2025-05-06 13:10:00,153.99,154.1,153.93,154.05,7295.0,153.7911,153.9009,153.7311,153.851,7295.0
2025-05-06 13:15:00,154.01,154.25,153.98,154.25,12845.0,153.811,154.0507,153.7811,154.0507,12845.0
2025-05-06 13:20:00,154.27,154.27,153.98,153.99,4558.0,154.0707,154.0707,153.7811,153.7911,4558.0
2025-05-06 13:25:00,153.99,154.18,153.98,154.15,9362.0,153.7911,153.9808,153.7811,153.9509,9362.0
2025-05-06 13:30:00,154.11,154.22,154.04,154.11,5567.0,153.9109,154.0208,153.841,153.9109,5567.0
2025-05-06 13:35:00,154.13,154.13,154.05,154.07,1901.0,153.9309,153.9309,153.851,153.871,1901.0
2025-05-06 13:40:00,154.01,154.04,153.9,153.92,5652.0,153.811,153.841,153.7012,153.7212,5652.0
2025-05-06 13:45:00,153.96,153.96,153.89,153.9,2860.0,153.7611,153.7611,153.6912,153.7012,2860.0
2025-05-06 13:50:00,153.85,153.95,153.84,153.87,3926.0,153.6512,153.7511,153.6413,153.6712,3926.0
2025-05-06 13:55:00,153.89,153.89,153.78,153.83,2582.0,153.6912,153.6912,153.5813,153.6313,2582.0
2025-05-06 14:00:00,153.86,154.25,153.86,154.19,14974.0,153.6612,154.0507,153.6612,153.9908,14974.0
2025-05-06 14:05:00,154.2,154.22,154.04,154.09,8714.0,154.0008,154.0208,153.841,153.8909,8714.0
2025-05-06 14:10:00,154.01,154.1,153.96,154.07,5568.0,153.811,153.9009,153.7611,153.871,5568.0
2025-05-06 14:15:00,154.08,154.22,154.05,154.22,7753.0,153.8809,154.0208,153.851,154.0208,7753.0
2025-05-06 14:20:00,154.22,154.36,154.14,154.36,7372.0,154.0208,154.1606,153.9409,154.1606,7372.0
2025-05-06 14:25:00,154.39,154.54,154.39,154.5,10880.0,154.1905,154.3403,154.1905,154.3004,10880.0
2025-05-06 14:30:00,154.5,154.53,154.31,154.31,10360.0,154.3004,154.3304,154.1106,154.1106,10360.0
2025-05-06 14:35:00,154.4,154.41,154.29,154.38,4772.0,154.2005,154.2105,154.0907,154.1806,4772.0
2025-05-06 14:40:00,154.37,154.44,154.35,154.41,5633.0,154.1706,154.2405,154.1506,154.2105,5633.0
2025-05-06 14:45:00,154.39,154.44,154.26,154.28,11249.0,154.1905,154.2405,154.0607,154.0807,11249.0
2025-05-06 14:50:00,154.23,154.29,154.13,154.26,22401.0,154.0307,154.0907,153.9309,154.0607,22401.0
2025-05-06 14:55:00,154.28,154.59,154.27,154.55,29661.0,154.0807,154.3903,154.0707,154.3503,29661.0
2025-05-06 15:00:00,154.55,154.63,154.38,154.46,20768.0,154.3503,154.4302,154.1806,154.2605,20768.0
2025-05-06 15:05:00,154.49,154.53,154.25,154.39,9303.0,154.2904,154.3304,154.0507,154.1905,9303.0
2025-05-06 15:10:00,154.34,154.37,154.14,154.27,14056.0,154.1406,154.1706,153.9409,154.0707,14056.0
2025-05-06 15:15:00,154.27,154.3,154.14,154.16,14205.0,154.0707,154.1007,153.9409,153.9608,14205.0
2025-05-06 15:20:00,154.15,154.26,154.11,154.22,23150.0,153.9509,154.0607,153.9109,154.0208,23150.0
2025-05-06 15:25:00,154.2,154.4,154.2,154.34,25357.0,154.0008,154.2005,154.0008,154.1406,25357.0
2025-05-06 15:30:00,154.35,154.6,154.23,154.23,30130.0,154.1506,154.4003,154.0307,154.0307,30130.0
2025-05-06 15:35:00,154.25,154.46,154.24,154.27,22558.0,154.0507,154.2605,154.0407,154.0707,22558.0
2025-05-06 15:40:00,154.31,154.48,154.28,154.38,18641.0,154.1106,154.2804,154.0807,154.1806,18641.0
2025-05-06 15:45:00,154.41,154.61,154.38,154.53,24774.0,154.2105,154.4103,154.1806,154.3304,24774.0
2025-05-06 15:50:00,154.48,154.61,154.27,154.57,76707.0,154.2804,154.4103,154.0707,154.3703,76707.0
2025-05-06 15:55:00,154.54,154.78,154.31,154.55,129220.0,154.3403,154.58,154.1106,154.3503,129220.0
2025-05-07 09:30:00,158.0,160.71,156.7,157.48,306901.0,157.7959,160.5024,156.4976,157.2766,306901.0
2025-05-07 09:35:00,157.51,158.4,157.06,158.0,170905.0,157.3065,158.1954,156.8571,157.7959,170905.0
2025-05-07 09:40:00,158.0,158.45,156.69,157.14,144259.0,157.7959,158.2453,156.4876,156.937,144259.0
2025-05-07 09:45:00,157.14,157.56,156.86,157.0,139978.0,156.937,157.3564,156.6574,156.7972,139978.0
2025-05-07 09:50:00,156.87,157.15,156.22,157.08,72270.0,156.6673,156.947,156.0182,156.8771,72270.0
2025-05-07 09:55:00,157.08,158.15,157.08,157.49,112297.0,156.8771,157.9457,156.8771,157.2865,112297.0
2025-05-07 10:00:00,157.56,157.6,154.26,154.96,57825.0,157.3564,157.3964,154.0607,154.7598,57825.0
2025-05-07 10:05:00,155.1,155.47,154.62,154.7,24280.0,154.8996,155.2691,154.4202,154.5001,24280.0
2025-05-07 10:10:00,154.81,155.41,154.66,154.77,12909.0,154.61,155.2092,154.4602,154.5701,12909.0
2025-05-07 10:15:00,154.76,155.11,153.77,155.03,27072.0,154.5601,154.9096,153.5713,154.8297,27072.0
2025-05-07 10:20:00,155.0,155.11,154.4,154.68,16744.0,154.7998,154.9096,154.2005,154.4802,16744.0
2025-05-07 10:25:00,154.7,155.34,154.65,155.23,16880.0,154.5001,155.1393,154.4502,155.0295,16880.0
2025-05-07 10:30:00,155.28,155.44,154.71,155.22,27269.0,155.0794,155.2392,154.5101,155.0195,27269.0
2025-05-07 10:35:00,155.34,155.5,154.18,154.18,20517.0,155.1393,155.2991,153.9808,153.9808,20517.0
2025-05-07 10:40:00,154.24,154.87,154.12,154.52,26928.0,154.0407,154.6699,153.9209,154.3204,26928.0
2025-05-07 10:45:00,154.52,154.84,154.36,154.47,67178.0,154.3204,154.64,154.1606,154.2704,67178.0
2025-05-07 10:50:00,154.38,154.47,153.82,154.12,34934.0,154.1806,154.2704,153.6213,153.9209,34934.0
2025-05-07 10:55:00,154.09,154.72,153.99,154.62,15228.0,153.8909,154.5201,153.7911,154.4202,15228.0
2025-05-07 11:00:00,154.62,154.97,154.08,154.08,48013.0,154.4202,154.7698,153.8809,153.8809,48013.0
2025-05-07 11:05:00,154.09,154.4,153.67,153.92,19198.0,153.8909,154.2005,153.4715,153.7212,19198.0
2025-05-07 11:10:00,153.98,154.8,153.71,154.79,21116.0,153.7811,154.6,153.5114,154.59,21116.0
2025-05-07 11:15:00,154.9,155.29,154.54,155.2,17487.0,154.6999,155.0894,154.3403,154.9995,17487.0
2025-05-07 11:20:00,155.28,155.6,154.97,155.46,19076.0,155.0794,155.399,154.7698,155.2592,19076.0
2025-05-07 11:25:00,155.43,155.75,154.94,155.3,35017.0,155.2292,155.5488,154.7398,155.0994,35017.0
2025-05-07 11:30:00,155.24,155.86,155.11,155.73,49378.0,155.0394,155.6586,154.9096,155.5288,49378.0
2025-05-07 11:35:00,155.71,155.72,155.37,155.44,15263.0,155.5088,155.5188,155.1693,155.2392,15263.0
2025-05-07 11:40:00,155.46,155.72,154.95,155.25,23223.0,155.2592,155.5188,154.7498,155.0494,23223.0
2025-05-07 11:45:00,155.1,155.36,154.81,154.89,18177.0,154.8996,155.1593,154.61,154.6899,18177.0
2025-05-07 11:50:00,154.81,155.11,154.67,155.11,11380.0,154.61,154.9096,154.4702,154.9096,11380.0
2025-05-07 11:55:00,155.23,155.35,154.88,155.02,8722.0,155.0295,155.1493,154.6799,154.8197,8722.0
2025-05-07 12:00:00,155.0,155.24,155.0,155.14,10894.0,154.7998,155.0394,154.7998,154.9396,10894.0
2025-05-07 12:05:00,155.22,155.45,155.1,155.16,22116.0,155.0195,155.2492,154.8996,154.9595,22116.0
2025-05-07 12:10:00,155.09,155.34,154.95,154.96,9292.0,154.8896,155.1393,154.7498,154.7598,9292.0
2025-05-07 12:15:00,154.92,155.19,154.84,155.13,11731.0,154.7199,154.9895,154.64,154.9296,11731.0
2025-05-07 12:20:00,155.14,155.14,154.82,154.87,15671.0,154.9396,154.9396,154.62,154.6699,15671.0
2025-05-07 12:25:00,154.96,155.0,154.61,154.67,21146.0,154.7598,154.7998,154.4103,154.4702,21146.0
2025-05-07 12:30:00,154.75,155.16,154.6,154.97,17076.0,154.5501,154.9595,154.4003,154.7698,17076.0
2025-05-07 12:35:00,154.97,155.36,154.92,155.36,21839.0,154.7698,155.1593,154.7199,155.1593,21839.0
2025-05-07 12:40:00,155.36,155.45,154.94,154.99,15825.0,155.1593,155.2492,154.7398,154.7898,15825.0
2025-05-07 12:45:00,154.97,155.31,154.88,155.25,22404.0,154.7698,155.1094,154.6799,155.0494,22404.0
2025-05-07 12:50:00,155.31,155.49,155.23,155.33,25005.0,155.1094,155.2891,155.0295,155.1293,25005.0
2025-05-07 12:55:00,155.34,155.37,155.0,155.3,39059.0,155.1393,155.1693,154.7998,155.0994,39059.0
2025-05-07 13:00:00,155.31,155.72,155.2,155.49,12869.0,155.1094,155.5188,154.9995,155.2891,12869.0
2025-05-07 13:05:00,155.49,155.51,155.15,155.28,15618.0,155.2891,155.3091,154.9496,155.0794,15618.0
2025-05-07 13:10:00,155.28,155.47,155.22,155.47,14758.0,155.0794,155.2691,155.0195,155.2691,14758.0
2025-05-07 13:15:00,155.49,155.75,155.48,155.55,18601.0,155.2891,155.5488,155.2791,155.349,18601.0
2025-05-07 13:20:00,155.52,155.56,155.2,155.3,31573.0,155.3191,155.359,154.9995,155.0994,31573.0
2025-05-07 13:25:00,155.3,155.3,154.85,154.95,13533.0,155.0994,155.0994,154.6499,154.7498,13533.0
2025-05-07 13:30:00,154.93,155.05,154.87,154.99,7670.0,154.7298,154.8497,154.6699,154.7898,7670.0
2025-05-07 13:35:00,154.92,155.07,154.87,154.99,11466.0,154.7199,154.8697,154.6699,154.7898,11466.0
2025-05-07 13:40:00,155.01,155.21,154.94,154.97,10586.0,154.8097,155.0095,154.7398,154.7698,10586.0
2025-05-07 13:45:00,154.92,154.96,154.82,154.9,11611.0,154.7199,154.7598,154.62,154.6999,11611.0
2025-05-07 13:50:00,154.9,155.07,154.67,154.71,15440.0,154.6999,154.8697,154.4702,154.5101,15440.0
2025-05-07 13:55:00,154.75,154.79,154.54,154.57,11489.0,154.5501,154.59,154.3403,154.3703,11489.0
2025-05-07 14:00:00,154.57,155.0,154.56,154.86,13132.0,154.3703,154.7998,154.3603,154.6599,13132.0
2025-05-07 14:05:00,154.86,154.86,154.06,154.25,17047.0,154.6599,154.6599,153.861,154.0507,17047.0
2025-05-07 14:10:00,154.3,154.37,153.92,154.03,14674.0,154.1007,154.1706,153.7212,153.831,14674.0
2025-05-07 14:15:00,154.03,154.2,153.97,154.2,10663.0,153.831,154.0008,153.7711,154.0008,10663.0
2025-05-07 14:20:00,154.26,154.44,154.1,154.16,10251.0,154.0607,154.2405,153.9009,153.9608,10251.0
2025-05-07 14:25:00,154.16,154.69,154.16,154.55,19781.0,153.9608,154.4902,153.9608,154.3503,19781.0
2025-05-07 14:30:00,154.53,155.16,154.53,155.03,20789.0,154.3304,154.9595,154.3304,154.8297,20789.0
2025-05-07 14:35:00,155.03,155.78,155.03,155.78,21936.0,154.8297,155.5787,154.8297,155.5787,21936.0
2025-05-07 14:40:00,155.77,155.89,155.46,155.88,16816.0,155.5688,155.6886,155.2592,155.6786,16816.0
2025-05-07 14:45:00,155.88,155.93,155.3,155.43,19685.0,155.6786,155.7286,155.0994,155.2292,19685.0
2025-05-07 14:50:00,155.47,156.1,155.31,156.07,13403.0,155.2691,155.8983,155.1094,155.8684,13403.0
2025-05-07 14:55:00,156.06,156.73,155.97,156.65,18576.0,155.8584,156.5275,155.7685,156.4476,18576.0
2025-05-07 15:00:00,156.59,156.76,156.41,156.69,16517.0,156.3877,156.5575,156.2079,156.4876,16517.0
2025-05-07 15:05:00,156.69,156.88,156.55,156.79,28132.0,156.4876,156.6773,156.3478,156.5874,28132.0
2025-05-07 15:10:00,156.75,157.27,156.58,157.0,51863.0,156.5475,157.0668,156.3777,156.7972,51863.0
2025-05-07 15:15:00,156.99,157.21,156.68,156.68,44401.0,156.7872,157.0069,156.4776,156.4776,44401.0
2025-05-07 15:20:00,156.77,157.01,156.71,156.79,29471.0,156.5675,156.8072,156.5075,156.5874,29471.0
2025-05-07 15:25:00,156.77,156.77,156.36,156.42,25792.0,156.5675,156.5675,156.158,156.2179,25792.0
2025-05-07 15:30:00,156.41,156.53,156.08,156.09,35152.0,156.2079,156.3278,155.8784,155.8883,35152.0
2025-05-07 15:35:00,156.17,156.39,155.9,155.98,29069.0,155.9682,156.188,155.6986,155.7785,29069.0
2025-05-07 15:40:00,156.05,156.88,155.92,156.21,100837.0,155.8484,156.6773,155.7186,156.0082,100837.0
2025-05-07 15:45:00,156.14,156.4,155.81,155.94,46525.0,155.9383,156.1979,155.6087,155.7385,46525.0
2025-05-07 15:50:00,155.84,156.06,155.35,155.36,110391.0,155.6387,155.8584,155.1493,155.1593,110391.0
2025-05-07 15:55:00,155.49,155.56,155.25,155.5,216824.0,155.2891,155.359,155.0494,155.2991,216824.0
2025-05-08 09:30:00,155.87,155.99,154.23,154.37,52119.0,155.6686,155.7885,154.0307,154.1706,52119.0
2025-05-08 09:35:00,154.37,155.52,154.36,155.3,199578.0,154.1706,155.3191,154.1606,155.0994,199578.0
2025-05-08 09:40:00,155.25,156.19,155.25,155.91,141334.0,155.0494,155.9882,155.0494,155.7086,141334.0
2025-05-08 09:45:00,155.86,155.98,155.36,155.52,87463.0,155.6586,155.7785,155.1593,155.3191,87463.0
2025-05-08 09:50:00,155.31,155.75,154.95,155.56,348141.0,155.1094,155.5488,154.7498,155.359,348141.0
2025-05-08 09:55:00,155.64,155.81,155.35,155.49,75072.0,155.4389,155.6087,155.1493,155.2891,75072.0
2025-05-08 10:00:00,155.44,155.92,155.07,155.89,21285.0,155.2392,155.7186,154.8697,155.6886,21285.0
2025-05-08 10:05:00,155.78,155.9,155.37,155.46,14237.0,155.5787,155.6986,155.1693,155.2592,14237.0
2025-05-08 10:10:00,155.35,155.68,155.11,155.14,11804.0,155.1493,155.4789,154.9096,154.9396,11804.0
2025-05-08 10:15:00,155.07,155.21,154.75,154.75,8980.0,154.8697,155.0095,154.5501,154.5501,8980.0
2025-05-08 10:20:00,154.83,155.11,154.61,155.06,50201.0,154.63,154.9096,154.4103,154.8597,50201.0
2025-05-08 10:25:00,155.03,155.28,155.03,155.14,15107.0,154.8297,155.0794,154.8297,154.9396,15107.0
2025-05-08 10:30:00,155.05,155.15,154.49,154.5,26142.0,154.8497,154.9496,154.2904,154.3004,26142.0
2025-05-08 10:35:00,154.48,154.53,154.19,154.39,11976.0,154.2804,154.3304,153.9908,154.1905,11976.0
2025-05-08 10:40:00,154.31,154.43,154.1,154.35,14257.0,154.1106,154.2305,153.9009,154.1506,14257.0
2025-05-08 10:45:00,154.34,154.41,153.89,153.91,15868.0,154.1406,154.2105,153.6912,153.7112,15868.0
2025-05-08 10:50:00,153.89,154.12,153.31,153.5,26327.0,153.6912,153.9209,153.1119,153.3017,26327.0
2025-05-08 10:55:00,153.51,153.73,153.2,153.69,33319.0,153.3117,153.5314,153.0021,153.4914,33319.0
2025-05-08 11:00:00,153.61,153.8,153.4,153.71,54353.0,153.4116,153.6013,153.2018,153.5114,54353.0
2025-05-08 11:05:00,153.7,154.24,153.69,154.16,38296.0,153.5014,154.0407,153.4914,153.9608,38296.0
2025-05-08 11:10:00,154.19,154.7,154.11,154.23,39598.0,153.9908,154.5001,153.9109,154.0307,39598.0
2025-05-08 11:15:00,154.25,154.53,154.25,154.49,17043.0,154.0507,154.3304,154.0507,154.2904,17043.0
2025-05-08 11:20:00,154.49,155.01,154.46,154.74,17839.0,154.2904,154.8097,154.2605,154.5401,17839.0
2025-05-08 11:25:00,154.74,155.18,154.73,155.05,15686.0,154.5401,154.9795,154.5301,154.8497,15686.0
2025-05-08 11:30:00,154.89,155.27,154.89,155.18,14641.0,154.6899,155.0694,154.6899,154.9795,14641.0
2025-05-08 11:35:00,155.11,155.35,155.06,155.15,8357.0,154.9096,155.1493,154.8597,154.9496,8357.0
2025-05-08 11:40:00,155.22,155.81,155.22,155.78,39311.0,155.0195,155.6087,155.0195,155.5787,39311.0
2025-05-08 11:45:00,155.79,155.8,155.46,155.6,7247.0,155.5887,155.5987,155.2592,155.399,7247.0
2025-05-08 11:50:00,155.67,155.67,155.37,155.52,11462.0,155.4689,155.4689,155.1693,155.3191,11462.0
2025-05-08 11:55:00,155.44,155.51,155.31,155.34,9206.0,155.2392,155.3091,155.1094,155.1393,9206.0
2025-05-08 12:00:00,155.36,155.72,155.36,155.55,11846.0,155.1593,155.5188,155.1593,155.349,11846.0
2025-05-08 12:05:00,155.52,155.67,155.42,155.44,10413.0,155.3191,155.4689,155.2192,155.2392,10413.0
2025-05-08 12:10:00,155.49,155.62,155.41,155.49,10396.0,155.2891,155.419,155.2092,155.2891,10396.0
2025-05-08 12:15:00,155.49,155.55,155.28,155.3,7566.0,155.2891,155.349,155.0794,155.0994,7566.0
2025-05-08 12:20:00,155.3,155.32,155.1,155.17,6236.0,155.0994,155.1193,154.8996,154.9695,6236.0
2025-05-08 12:25:00,155.21,155.26,154.83,154.9,7123.0,155.0095,155.0594,154.63,154.6999,7123.0
2025-05-08 12:30:00,154.9,155.12,154.9,155.12,10408.0,154.6999,154.9196,154.6999,154.9196,10408.0
2025-05-08 12:35:00,155.11,155.37,155.11,155.28,9709.0,154.9096,155.1693,154.9096,155.0794,9709.0
2025-05-08 12:40:00,155.26,155.33,155.22,155.25,4891.0,155.0594,155.1293,155.0195,155.0494,4891.0
2025-05-08 12:45:00,155.28,155.36,155.18,155.36,5312.0,155.0794,155.1593,154.9795,155.1593,5312.0
2025-05-08 12:50:00,155.36,155.54,155.35,155.5,5665.0,155.1593,155.3391,155.1493,155.2991,5665.0
2025-05-08 12:55:00,155.56,155.59,155.37,155.45,9706.0,155.359,155.389,155.1693,155.2492,9706.0
2025-05-08 13:00:00,155.5,155.7,155.45,155.59,10286.0,155.2991,155.4989,155.2492,155.389,10286.0
2025-05-08 13:05:00,155.65,155.76,155.55,155.59,12593.0,155.4489,155.5588,155.349,155.389,12593.0
2025-05-08 13:10:00,155.59,155.64,155.42,155.47,10044.0,155.389,155.4389,155.2192,155.2691,10044.0
2025-05-08 13:15:00,155.49,155.52,155.34,155.52,5443.0,155.2891,155.3191,155.1393,155.3191,5443.0
2025-05-08 13:20:00,155.54,155.56,155.45,155.55,8286.0,155.3391,155.359,155.2492,155.349,8286.0
2025-05-08 13:25:00,155.5,155.7,155.48,155.62,6248.0,155.2991,155.4989,155.2791,155.419,6248.0
2025-05-08 13:30:00,155.65,155.7,155.35,155.4,8707.0,155.4489,155.4989,155.1493,155.1992,8707.0
2025-05-08 13:35:00,155.4,155.65,155.36,155.65,6244.0,155.1992,155.4489,155.1593,155.4489,6244.0
2025-05-08 13:40:00,155.61,155.61,155.5,155.6,6949.0,155.409,155.409,155.2991,155.399,6949.0
2025-05-08 13:45:00,155.62,155.66,155.49,155.64,7127.0,155.419,155.4589,155.2891,155.4389,7127.0
2025-05-08 13:50:00,155.64,155.82,155.63,155.68,14994.0,155.4389,155.6187,155.4289,155.4789,14994.0
2025-05-08 13:55:00,155.65,155.65,155.52,155.52,8656.0,155.4489,155.4489,155.3191,155.3191,8656.0
2025-05-08 14:00:00,155.51,155.65,155.43,155.65,8070.0,155.3091,155.4489,155.2292,155.4489,8070.0
2025-05-08 14:05:00,155.62,155.82,155.61,155.8,13261.0,155.419,155.6187,155.409,155.5987,13261.0
2025-05-08 14:10:00,155.78,155.93,155.75,155.85,14662.0,155.5787,155.7286,155.5488,155.6487,14662.0
2025-05-08 14:15:00,155.81,156.07,155.81,156.05,17944.0,155.6087,155.8684,155.6087,155.8484,17944.0
2025-05-08 14:20:00,156.03,156.09,155.81,155.96,16160.0,155.8284,155.8883,155.6087,155.7585,16160.0
2025-05-08 14:25:00,155.97,156.07,155.91,156.04,24454.0,155.7685,155.8684,155.7086,155.8384,24454.0
2025-05-08 14:30:00,156.09,156.37,156.09,156.19,17803.0,155.8883,156.168,155.8883,155.9882,17803.0
2025-05-08 14:35:00,156.22,156.58,156.22,156.55,17646.0,156.0182,156.3777,156.0182,156.3478,17646.0
2025-05-08 14:40:00,156.51,156.65,156.46,156.64,11084.0,156.3078,156.4476,156.2579,156.4376,11084.0
2025-05-08 14:45:00,156.64,156.66,156.43,156.56,18529.0,156.4376,156.4576,156.2279,156.3577,18529.0
2025-05-08 14:50:00,156.56,156.57,156.4,156.48,19003.0,156.3577,156.3677,156.1979,156.2778,19003.0
2025-05-08 14:55:00,156.5,156.58,156.3,156.3,10029.0,156.2978,156.3777,156.0981,156.0981,10029.0
2025-05-08 15:00:00,156.34,156.51,156.32,156.5,13077.0,156.138,156.3078,156.118,156.2978,13077.0
2025-05-08 15:05:00,156.46,156.52,156.35,156.35,17378.0,156.2579,156.3178,156.148,156.148,17378.0
2025-05-08 15:10:00,156.36,156.43,156.26,156.43,19034.0,156.158,156.2279,156.0581,156.2279,19034.0
2025-05-08 15:15:00,156.46,156.61,156.42,156.6,14994.0,156.2579,156.4077,156.2179,156.3977,14994.0
2025-05-08 15:20:00,156.62,156.7,156.39,156.39,34497.0,156.4177,156.4976,156.188,156.188,34497.0
2025-05-08 15:25:00,156.41,156.46,156.32,156.37,13174.0,156.2079,156.2579,156.118,156.168,13174.0
2025-05-08 15:30:00,156.37,156.4,156.19,156.31,22844.0,156.168,156.1979,155.9882,156.1081,22844.0
2025-05-08 15:35:00,156.27,156.42,156.21,156.28,21682.0,156.0681,156.2179,156.0082,156.0781,21682.0
2025-05-08 15:40:00,156.31,156.39,156.22,156.27,20875.0,156.1081,156.188,156.0182,156.0681,20875.0
2025-05-08 15:45:00,156.27,156.3,156.11,156.21,25515.0,156.0681,156.0981,155.9083,156.0082,25515.0
2025-05-08 15:50:00,156.18,156.26,155.91,155.97,52682.0,155.9782,156.0581,155.7086,155.7685,52682.0
2025-05-08 15:55:00,155.96,155.96,155.53,155.62,158747.0,155.7585,155.7585,155.3291,155.419,158747.0
2025-05-09 09:30:00,155.67,156.2,155.29,155.76,45363.0,155.4689,155.9982,155.0894,155.5588,45363.0
2025-05-09 09:35:00,155.75,155.77,155.28,155.28,12404.0,155.5488,155.5688,155.0794,155.0794,12404.0
2025-05-09 09:40:00,155.38,155.42,155.01,155.02,2980.0,155.1793,155.2192,154.8097,154.8197,2980.0
2025-05-09 09:45:00,155.0,155.22,154.82,154.93,10007.0,154.7998,155.0195,154.62,154.7298,10007.0
2025-05-09 09:50:00,154.86,154.86,154.5,154.59,7084.0,154.6599,154.6599,154.3004,154.3903,7084.0
2025-05-09 09:55:00,154.62,154.85,154.59,154.8,3151.0,154.4202,154.6499,154.3903,154.6,3151.0
2025-05-09 10:00:00,154.88,154.98,154.8,154.8,3500.0,154.6799,154.7798,154.6,154.6,3500.0
2025-05-09 10:05:00,154.79,154.79,153.81,153.97,73730.0,154.59,154.59,153.6113,153.7711,73730.0
2025-05-09 10:10:00,153.88,154.43,153.88,154.15,38861.0,153.6812,154.2305,153.6812,153.9509,38861.0
2025-05-09 10:15:00,154.18,154.5,153.95,154.29,21802.0,153.9808,154.3004,153.7511,154.0907,21802.0
2025-05-09 10:20:00,154.17,154.3,154.01,154.16,15448.0,153.9708,154.1007,153.811,153.9608,15448.0
2025-05-09 10:25:00,154.22,154.22,153.81,153.88,8883.0,154.0208,154.0208,153.6113,153.6812,8883.0
2025-05-09 10:30:00,154.0,154.0,153.78,153.84,3830.0,153.801,153.801,153.5813,153.6413,3830.0
2025-05-09 10:35:00,153.86,153.99,153.72,153.91,4411.0,153.6612,153.7911,153.5214,153.7112,4411.0
2025-05-09 10:40:00,153.89,153.99,153.8,153.84,4767.0,153.6912,153.7911,153.6013,153.6413,4767.0
2025-05-09 10:45:00,153.94,154.17,153.94,154.12,19623.0,153.7411,153.9708,153.7411,153.9209,19623.0
2025-05-09 10:50:00,154.15,154.3,154.0,154.0,9513.0,153.9509,154.1007,153.801,153.801,9513.0
2025-05-09 10:55:00,154.08,154.45,154.08,154.4,5520.0,153.8809,154.2505,153.8809,154.2005,5520.0
2025-05-09 11:00:00,154.41,154.6,154.25,154.59,17785.0,154.2105,154.4003,154.0507,154.3903,17785.0
2025-05-09 11:05:00,154.53,154.59,154.43,154.52,10841.0,154.3304,154.3903,154.2305,154.3204,10841.0
2025-05-09 11:10:00,154.54,154.75,154.54,154.57,18181.0,154.3403,154.5501,154.3403,154.3703,18181.0
2025-05-09 11:15:00,154.5,154.51,154.09,154.14,3655.0,154.3004,154.3104,153.8909,153.9409,3655.0
2025-05-09 11:20:00,154.09,154.18,154.01,154.13,12167.0,153.8909,153.9808,153.811,153.9309,12167.0
2025-05-09 11:25:00,154.13,154.39,154.1,154.31,7060.0,153.9309,154.1905,153.9009,154.1106,7060.0
2025-05-09 11:30:00,154.29,154.49,154.23,154.48,8227.0,154.0907,154.2904,154.0307,154.2804,8227.0
2025-05-09 11:35:00,154.46,154.52,154.34,154.47,6360.0,154.2605,154.3204,154.1406,154.2704,6360.0
2025-05-09 11:40:00,154.42,154.47,154.31,154.39,8166.0,154.2205,154.2704,154.1106,154.1905,8166.0
2025-05-09 11:45:00,154.43,154.51,154.34,154.38,7624.0,154.2305,154.3104,154.1406,154.1806,7624.0
2025-05-09 11:50:00,154.41,154.49,154.32,154.37,7766.0,154.2105,154.2904,154.1206,154.1706,7766.0
2025-05-09 11:55:00,154.41,154.59,154.37,154.56,7464.0,154.2105,154.3903,154.1706,154.3603,7464.0
2025-05-09 12:00:00,154.58,154.62,154.28,154.28,6425.0,154.3803,154.4202,154.0807,154.0807,6425.0
2025-05-09 12:05:00,154.25,154.41,154.25,154.25,9745.0,154.0507,154.2105,154.0507,154.0507,9745.0
2025-05-09 12:10:00,154.25,154.29,154.13,154.22,4280.0,154.0507,154.0907,153.9309,154.0208,4280.0
2025-05-09 12:15:00,154.29,154.39,154.24,154.39,7251.0,154.0907,154.1905,154.0407,154.1905,7251.0
2025-05-09 12:20:00,154.36,154.36,154.11,154.11,5634.0,154.1606,154.1606,153.9109,153.9109,5634.0
2025-05-09 12:25:00,154.18,154.19,154.02,154.09,8913.0,153.9808,153.9908,153.821,153.8909,8913.0
2025-05-09 12:30:00,154.08,154.08,153.74,153.74,4905.0,153.8809,153.8809,153.5414,153.5414,4905.0
2025-05-09 12:35:00,153.81,153.93,153.77,153.9,7872.0,153.6113,153.7311,153.5713,153.7012,7872.0
2025-05-09 12:40:00,153.86,153.9,153.73,153.8,11949.0,153.6612,153.7012,153.5314,153.6013,11949.0
2025-05-09 12:45:00,153.8,153.8,153.57,153.64,10041.0,153.6013,153.6013,153.3716,153.4415,10041.0
2025-05-09 12:50:00,153.67,153.69,153.57,153.66,4933.0,153.4715,153.4914,153.3716,153.4615,4933.0
2025-05-09 12:55:00,153.63,153.73,153.57,153.72,3826.0,153.4315,153.5314,153.3716,153.5214,3826.0
2025-05-09 13:00:00,153.71,153.8,153.65,153.65,3269.0,153.5114,153.6013,153.4515,153.4515,3269.0
2025-05-09 13:05:00,153.63,153.76,153.58,153.75,5274.0,153.4315,153.5614,153.3816,153.5514,5274.0
2025-05-09 13:10:00,153.71,153.96,153.61,153.62,96793.0,153.5114,153.7611,153.4116,153.4215,96793.0
2025-05-09 13:15:00,153.58,153.77,153.57,153.77,18738.0,153.3816,153.5713,153.3716,153.5713,18738.0
2025-05-09 13:20:00,153.76,153.93,153.63,153.86,13648.0,153.5614,153.7311,153.4315,153.6612,13648.0
2025-05-09 13:25:00,153.97,154.16,153.93,154.03,9817.0,153.7711,153.9608,153.7311,153.831,9817.0
2025-05-09 13:30:00,154.01,154.32,154.0,154.14,19408.0,153.811,154.1206,153.801,153.9409,19408.0
2025-05-09 13:35:00,154.13,154.34,154.12,154.22,10553.0,153.9309,154.1406,153.9209,154.0208,10553.0
2025-05-09 13:40:00,154.22,154.44,154.21,154.31,12014.0,154.0208,154.2405,154.0108,154.1106,12014.0
2025-05-09 13:45:00,154.25,154.31,154.15,154.21,24130.0,154.0507,154.1106,153.9509,154.0108,24130.0
2025-05-09 13:50:00,154.23,154.35,154.2,154.2,9357.0,154.0307,154.1506,154.0008,154.0008,9357.0
2025-05-09 13:55:00,154.25,154.26,154.16,154.19,7164.0,154.0507,154.0607,153.9608,153.9908,7164.0
2025-05-09 14:00:00,154.17,154.27,154.13,154.27,15922.0,153.9708,154.0707,153.9309,154.0707,15922.0
2025-05-09 14:05:00,154.27,154.36,154.24,154.27,7682.0,154.0707,154.1606,154.0407,154.0707,7682.0
2025-05-09 14:10:00,154.25,154.38,154.23,154.25,8393.0,154.0507,154.1806,154.0307,154.0507,8393.0
2025-05-09 14:15:00,154.24,154.24,154.07,154.14,9213.0,154.0407,154.0407,153.871,153.9409,9213.0
2025-05-09 14:20:00,154.16,154.25,154.09,154.14,10208.0,153.9608,154.0507,153.8909,153.9409,10208.0
2025-05-09 14:25:00,154.18,154.19,153.98,153.98,6075.0,153.9808,153.9908,153.7811,153.7811,6075.0
2025-05-09 14:30:00,154.02,154.09,154.0,154.03,5140.0,153.821,153.8909,153.801,153.831,5140.0
2025-05-09 14:35:00,154.06,154.06,153.9,153.95,22518.0,153.861,153.861,153.7012,153.7511,22518.0
2025-05-09 14:40:00,153.95,154.06,153.94,154.02,11722.0,153.7511,153.861,153.7411,153.821,11722.0
2025-05-09 14:45:00,154.0,154.1,153.9,153.93,18470.0,153.801,153.9009,153.7012,153.7311,18470.0
2025-05-09 14:50:00,153.95,154.06,153.95,154.01,5871.0,153.7511,153.861,153.7511,153.811,5871.0
2025-05-09 14:55:00,154.0,154.01,153.93,154.0,12497.0,153.801,153.811,153.7311,153.801,12497.0
2025-05-09 15:00:00,154.03,154.19,154.01,154.19,10562.0,153.831,153.9908,153.811,153.9908,10562.0
2025-05-09 15:05:00,154.2,154.28,154.08,154.28,12132.0,154.0008,154.0807,153.8809,154.0807,12132.0
2025-05-09 15:10:00,154.28,154.29,154.08,154.08,10725.0,154.0807,154.0907,153.8809,153.8809,10725.0
2025-05-09 15:15:00,154.1,154.1,153.95,154.0,15434.0,153.9009,153.9009,153.7511,153.801,15434.0
2025-05-09 15:20:00,153.99,154.02,153.81,153.9,13283.0,153.7911,153.821,153.6113,153.7012,13283.0
2025-05-09 15:25:00,153.93,153.97,153.75,153.77,14167.0,153.7311,153.7711,153.5514,153.5713,14167.0
2025-05-09 15:30:00,153.75,153.94,153.73,153.94,22547.0,153.5514,153.7411,153.5314,153.7411,22547.0
2025-05-09 15:35:00,153.93,153.94,153.72,153.76,10273.0,153.7311,153.7411,153.5214,153.5614,10273.0
2025-05-09 15:40:00,153.76,153.8,153.53,153.6,21431.0,153.5614,153.6013,153.3317,153.4016,21431.0
2025-05-09 15:45:00,153.61,153.63,153.29,153.4,21319.0,153.4116,153.4315,153.092,153.2018,21319.0
2025-05-09 15:50:00,153.44,153.68,153.37,153.58,45330.0,153.2418,153.4815,153.1719,153.3816,45330.0
2025-05-09 15:55:00,153.64,153.64,153.07,153.3,159658.0,153.4415,153.4415,152.8722,153.102,159658.0
2025-05-12 09:30:00,153.45,153.8,150.26,150.26,58394.0,153.2518,153.6013,150.0659,150.0659,58394.0
2025-05-12 09:35:00,150.39,150.74,149.73,149.87,30629.0,150.1957,150.5453,149.5366,149.6764,30629.0
2025-05-12 09:40:00,149.92,150.61,149.66,150.52,23293.0,149.7263,150.4154,149.4667,150.3255,23293.0
2025-05-12 09:45:00,150.52,151.08,150.35,150.65,34029.0,150.3255,150.8848,150.1558,150.4554,34029.0
2025-05-12 09:50:00,150.69,151.31,150.64,150.72,50321.0,150.4953,151.1145,150.4454,150.5253,50321.0
2025-05-12 09:55:00,150.57,150.84,150.42,150.64,14833.0,150.3755,150.6451,150.2257,150.4454,14833.0
2025-05-12 10:00:00,150.57,150.95,150.42,150.69,18777.0,150.3755,150.755,150.2257,150.4953,18777.0
2025-05-12 10:05:00,150.62,150.8,150.43,150.78,7394.0,150.4254,150.6052,150.2357,150.5852,7394.0
2025-05-12 10:10:00,150.8,151.42,150.8,151.35,15549.0,150.6052,151.2244,150.6052,151.1545,15549.0
2025-05-12 10:15:00,151.28,151.29,150.85,150.97,10676.0,151.0846,151.0945,150.6551,150.775,10676.0
2025-05-12 10:20:00,150.9,151.2,150.79,151.2,24043.0,150.7051,151.0047,150.5952,151.0047,24043.0
2025-05-12 10:25:00,151.2,151.2,150.31,150.31,18478.0,151.0047,151.0047,150.1158,150.1158,18478.0
2025-05-12 10:30:00,150.33,150.39,149.82,150.25,12625.0,150.1358,150.1957,149.6264,150.0559,12625.0
2025-05-12 10:35:00,150.33,150.63,150.24,150.53,6660.0,150.1358,150.4354,150.0459,150.3355,6660.0
2025-05-12 10:40:00,150.6,150.7,150.43,150.69,7142.0,150.4054,150.5053,150.2357,150.4953,7142.0
2025-05-12 10:45:00,150.81,151.01,150.77,150.83,6059.0,150.6152,150.8149,150.5752,150.6351,6059.0
2025-05-12 10:50:00,150.84,151.15,150.81,151.15,5031.0,150.6451,150.9547,150.6152,150.9547,5031.0
2025-05-12 10:55:00,151.2,151.2,150.73,150.78,6693.0,151.0047,151.0047,150.5353,150.5852,6693.0
2025-05-12 11:00:00,150.77,151.17,150.77,151.13,6047.0,150.5752,150.9747,150.5752,150.9348,6047.0
2025-05-12 11:05:00,151.09,151.17,150.68,150.68,16801.0,150.8948,150.9747,150.4853,150.4853,16801.0
2025-05-12 11:10:00,150.78,151.02,150.73,150.85,5969.0,150.5852,150.8249,150.5353,150.6551,5969.0
2025-05-12 11:15:00,150.86,150.98,150.73,150.86,9257.0,150.6651,150.7849,150.5353,150.6651,9257.0
2025-05-12 11:20:00,150.92,150.93,150.43,150.63,7110.0,150.725,150.735,150.2357,150.4354,7110.0
2025-05-12 11:25:00,150.65,150.65,150.26,150.33,13319.0,150.4554,150.4554,150.0659,150.1358,13319.0
2025-05-12 11:30:00,150.23,150.28,150.04,150.08,8197.0,150.0359,150.0859,149.8462,149.8861,8197.0
2025-05-12 11:35:00,150.01,150.01,149.63,149.77,14781.0,149.8162,149.8162,149.4367,149.5765,14781.0
2025-05-12 11:40:00,149.71,149.71,149.47,149.62,5407.0,149.5166,149.5166,149.2769,149.4267,5407.0
2025-05-12 11:45:00,149.62,149.7,149.23,149.28,20461.0,149.4267,149.5066,149.0372,149.0871,20461.0
2025-05-12 11:50:00,149.28,149.34,149.1,149.25,13764.0,149.0871,149.1471,148.9074,149.0572,13764.0
2025-05-12 11:55:00,149.25,149.59,149.25,149.56,10822.0,149.0572,149.3967,149.0572,149.3668,10822.0
2025-05-12 12:00:00,149.5,149.65,149.47,149.52,10478.0,149.3069,149.4567,149.2769,149.3268,10478.0
2025-05-12 12:05:00,149.6,149.83,149.5,149.83,10785.0,149.4067,149.6364,149.3069,149.6364,10785.0
2025-05-12 12:10:00,149.77,149.83,149.62,149.62,6344.0,149.5765,149.6364,149.4267,149.4267,6344.0
2025-05-12 12:15:00,149.69,149.78,149.65,149.78,3875.0,149.4966,149.5865,149.4567,149.5865,3875.0
2025-05-12 12:20:00,149.8,149.96,149.7,149.86,3406.0,149.6065,149.7663,149.5066,149.6664,3406.0
2025-05-12 12:25:00,149.89,150.18,149.79,149.99,23289.0,149.6964,149.986,149.5965,149.7962,23289.0
2025-05-12 12:30:00,149.92,150.0,149.68,149.68,23264.0,149.7263,149.8062,149.4866,149.4866,23264.0
2025-05-12 12:35:00,149.7,149.74,149.21,149.22,10669.0,149.5066,149.5466,149.0172,149.0272,10669.0
2025-05-12 12:40:00,149.22,149.55,149.21,149.55,5258.0,149.0272,149.3568,149.0172,149.3568,5258.0
2025-05-12 12:45:00,149.51,149.7,149.45,149.49,7127.0,149.3168,149.5066,149.2569,149.2969,7127.0
2025-05-12 12:50:00,149.49,149.6,149.41,149.46,5040.0,149.2969,149.4067,149.217,149.2669,5040.0
2025-05-12 12:55:00,149.52,149.59,149.41,149.52,7411.0,149.3268,149.3967,149.217,149.3268,7411.0
2025-05-12 13:00:00,149.55,149.66,149.41,149.54,12742.0,149.3568,149.4667,149.217,149.3468,12742.0
2025-05-12 13:05:00,149.51,149.86,149.49,149.85,6473.0,149.3168,149.6664,149.2969,149.6564,6473.0
2025-05-12 13:10:00,149.8,149.8,149.53,149.59,3017.0,149.6065,149.6065,149.3368,149.3967,3017.0
2025-05-12 13:15:00,149.59,149.63,149.51,149.59,6599.0,149.3967,149.4367,149.3168,149.3967,6599.0
2025-05-12 13:20:00,149.52,149.56,149.43,149.51,5875.0,149.3268,149.3668,149.237,149.3168,5875.0
2025-05-12 13:25:00,149.47,149.52,149.29,149.3,9819.0,149.2769,149.3268,149.0971,149.1071,9819.0
2025-05-12 13:30:00,149.31,149.4,149.25,149.32,8676.0,149.1171,149.207,149.0572,149.1271,8676.0
2025-05-12 13:35:00,149.32,149.4,149.25,149.28,5414.0,149.1271,149.207,149.0572,149.0871,5414.0
2025-05-12 13:40:00,149.28,149.39,149.21,149.21,9707.0,149.0871,149.197,149.0172,149.0172,9707.0
2025-05-12 13:45:00,149.22,149.26,149.16,149.19,7179.0,149.0272,149.0672,148.9673,148.9973,7179.0
2025-05-12 13:50:00,149.17,149.32,149.07,149.23,8973.0,148.9773,149.1271,148.8774,149.0372,8973.0
2025-05-12 13:55:00,149.24,149.39,149.23,149.29,7766.0,149.0472,149.197,149.0372,149.0971,7766.0
2025-05-12 14:00:00,149.29,149.59,149.29,149.48,37113.0,149.0971,149.3967,149.0971,149.2869,37113.0
2025-05-12 14:05:00,149.47,149.47,149.29,149.38,15555.0,149.2769,149.2769,149.0971,149.187,15555.0
2025-05-12 14:10:00,149.39,149.74,149.34,149.7,24173.0,149.197,149.5466,149.1471,149.5066,24173.0
2025-05-12 14:15:00,149.69,149.7,149.22,149.24,28361.0,149.4966,149.5066,149.0272,149.0472,28361.0
2025-05-12 14:20:00,149.24,149.31,149.17,149.18,22873.0,149.0472,149.1171,148.9773,148.9873,22873.0
2025-05-12 14:25:00,149.2,149.51,149.14,149.45,47557.0,149.0072,149.3168,148.9473,149.2569,47557.0
2025-05-12 14:30:00,149.47,149.49,149.29,149.33,15278.0,149.2769,149.2969,149.0971,149.1371,15278.0
2025-05-12 14:35:00,149.33,149.35,149.03,149.13,15944.0,149.1371,149.1571,148.8375,148.9373,15944.0
2025-05-12 14:40:00,149.14,149.39,149.1,149.19,11269.0,148.9473,149.197,148.9074,148.9973,11269.0
2025-05-12 14:45:00,149.19,149.27,149.11,149.12,14415.0,148.9973,149.0772,148.9174,148.9274,14415.0
2025-05-12 14:50:00,149.11,149.19,148.93,149.09,14165.0,148.9174,148.9973,148.7376,148.8974,14165.0
2025-05-12 14:55:00,149.04,149.08,148.88,148.9,11384.0,148.8475,148.8874,148.6877,148.7076,11384.0
2025-05-12 15:00:00,148.9,149.04,148.75,148.99,15231.0,148.7076,148.8475,148.5578,148.7975,15231.0
2025-05-12 15:05:00,148.99,149.08,148.93,149.01,11379.0,148.7975,148.8874,148.7376,148.8175,11379.0
2025-05-12 15:10:00,149.03,149.2,149.0,149.06,18681.0,148.8375,149.0072,148.8075,148.8674,18681.0
2025-05-12 15:15:00,149.09,149.09,148.88,148.93,25963.0,148.8974,148.8974,148.6877,148.7376,25963.0
2025-05-12 15:20:00,148.9,149.1,148.86,149.0,18051.0,148.7076,148.9074,148.6677,148.8075,18051.0
2025-05-12 15:25:00,149.01,149.34,149.0,149.17,20546.0,148.8175,149.1471,148.8075,148.9773,20546.0
2025-05-12 15:30:00,149.19,149.23,148.88,148.92,33998.0,148.9973,149.0372,148.6877,148.7276,33998.0
2025-05-12 15:35:00,148.9,148.96,148.71,148.73,49061.0,148.7076,148.7676,148.5179,148.5379,49061.0
2025-05-12 15:40:00,148.74,148.76,148.39,148.49,103302.0,148.5478,148.5678,148.1983,148.2982,103302.0
2025-05-12 15:45:00,148.53,148.68,148.44,148.56,51036.0,148.3381,148.4879,148.2482,148.3681,51036.0
2025-05-12 15:50:00,148.56,149.01,148.43,148.9,102540.0,148.3681,148.8175,148.2382,148.7076,102540.0
2025-05-12 15:55:00,148.92,149.3,148.78,149.23,240460.0,148.7276,149.1071,148.5878,149.0372,240460.0
2025-05-13 09:30:00,148.45,149.27,148.23,149.01,26160.0,148.2582,149.0772,148.0385,148.8175,26160.0
2025-05-13 09:35:00,149.02,149.28,148.8,149.1,7043.0,148.8275,149.0871,148.6078,148.9074,7043.0
2025-05-13 09:40:00,149.13,149.16,148.78,148.9,6523.0,148.9373,148.9673,148.5878,148.7076,6523.0
2025-05-13 09:45:00,148.9,149.03,148.82,148.92,16657.0,148.7076,148.8375,148.6277,148.7276,16657.0
2025-05-13 09:50:00,148.93,149.03,148.8,149.0,8870.0,148.7376,148.8375,148.6078,148.8075,8870.0
2025-05-13 09:55:00,149.04,149.16,148.95,148.99,19354.0,148.8475,148.9673,148.7576,148.7975,19354.0
2025-05-13 10:00:00,148.97,149.26,148.82,149.21,19325.0,148.7775,149.0672,148.6277,149.0172,19325.0
2025-05-13 10:05:00,149.21,149.21,148.91,149.08,20315.0,149.0172,149.0172,148.7176,148.8874,20315.0
2025-05-13 10:10:00,149.12,149.49,149.12,149.42,16029.0,148.9274,149.2969,148.9274,149.227,16029.0
2025-05-13 10:15:00,149.47,149.9,149.4,149.88,20258.0,149.2769,149.7063,149.207,149.6864,20258.0
2025-05-13 10:20:00,149.89,150.27,149.72,150.14,20417.0,149.6964,150.0759,149.5266,149.946,20417.0
2025-05-13 10:25:00,150.18,150.35,150.14,150.23,8140.0,149.986,150.1558,149.946,150.0359,8140.0
2025-05-13 10:30:00,150.28,150.37,150.2,150.25,9413.0,150.0859,150.1757,150.006,150.0559,9413.0
2025-05-13 10:35:00,150.23,150.26,150.1,150.1,7313.0,150.0359,150.0659,149.9061,149.9061,7313.0
2025-05-13 10:40:00,150.12,150.14,149.95,150.04,14789.0,149.9261,149.946,149.7563,149.8462,14789.0
2025-05-13 10:45:00,150.03,150.03,149.8,150.02,13555.0,149.8362,149.8362,149.6065,149.8262,13555.0
2025-05-13 10:50:00,150.03,150.1,149.85,149.94,13009.0,149.8362,149.9061,149.6564,149.7463,13009.0
2025-05-13 10:55:00,149.94,149.95,149.79,149.8,10048.0,149.7463,149.7563,149.5965,149.6065,10048.0
2025-05-13 11:00:00,149.8,149.8,149.66,149.69,19847.0,149.6065,149.6065,149.4667,149.4966,19847.0
2025-05-13 11:05:00,149.66,149.79,149.53,149.74,14540.0,149.4667,149.5965,149.3368,149.5466,14540.0
2025-05-13 11:10:00,149.77,149.95,149.55,149.55,18330.0,149.5765,149.7563,149.3568,149.3568,18330.0
2025-05-13 11:15:00,149.5,149.6,149.38,149.55,22516.0,149.3069,149.4067,149.187,149.3568,22516.0
2025-05-13 11:20:00,149.58,149.64,149.37,149.41,22042.0,149.3868,149.4467,149.177,149.217,22042.0
2025-05-13 11:25:00,149.43,149.65,149.4,149.46,17965.0,149.237,149.4567,149.207,149.2669,17965.0
2025-05-13 11:30:00,149.46,149.85,149.46,149.81,9640.0,149.2669,149.6564,149.2669,149.6165,9640.0
2025-05-13 11:35:00,149.81,149.85,149.56,149.6,11709.0,149.6165,149.6564,149.3668,149.4067,11709.0
2025-05-13 11:40:00,149.6,149.65,149.5,149.52,7834.0,149.4067,149.4567,149.3069,149.3268,7834.0
2025-05-13 11:45:00,149.56,149.7,149.29,149.3,25561.0,149.3668,149.5066,149.0971,149.1071,25561.0
2025-05-13 11:50:00,149.31,149.43,148.9,149.01,32297.0,149.1171,149.237,148.7076,148.8175,32297.0
2025-05-13 11:55:00,148.99,149.14,148.97,149.05,23974.0,148.7975,148.9473,148.7775,148.8574,23974.0
2025-05-13 12:00:00,149.04,149.04,148.85,149.0,9928.0,148.8475,148.8475,148.6577,148.8075,9928.0
2025-05-13 12:05:00,148.97,149.07,148.95,149.0,10409.0,148.7775,148.8774,148.7576,148.8075,10409.0
2025-05-13 12:10:00,149.0,149.07,148.97,149.04,7797.0,148.8075,148.8774,148.7775,148.8475,7797.0
2025-05-13 12:15:00,149.01,149.02,148.66,148.66,10929.0,148.8175,148.8275,148.4679,148.4679,10929.0
2025-05-13 12:20:00,148.65,148.84,148.65,148.67,16006.0,148.458,148.6477,148.458,148.4779,16006.0
2025-05-13 12:25:00,148.69,148.72,148.5,148.55,9320.0,148.4979,148.5279,148.3082,148.3581,9320.0
2025-05-13 12:30:00,148.59,148.74,148.58,148.71,17172.0,148.398,148.5478,148.388,148.5179,17172.0
2025-05-13 12:35:00,148.71,148.82,148.69,148.73,8917.0,148.5179,148.6277,148.4979,148.5379,8917.0
2025-05-13 12:40:00,148.75,148.77,148.63,148.63,9509.0,148.5578,148.5778,148.438,148.438,9509.0
2025-05-13 12:45:00,148.63,148.71,148.5,148.64,10345.0,148.438,148.5179,148.3082,148.448,10345.0
2025-05-13 12:50:00,148.69,148.77,148.59,148.71,8412.0,148.4979,148.5778,148.398,148.5179,8412.0
2025-05-13 12:55:00,148.69,148.78,148.66,148.71,6720.0,148.4979,148.5878,148.4679,148.5179,6720.0
2025-05-13 13:00:00,148.71,149.03,148.67,148.9,12087.0,148.5179,148.8375,148.4779,148.7076,12087.0
2025-05-13 13:05:00,148.94,148.95,148.68,148.72,12914.0,148.7476,148.7576,148.4879,148.5279,12914.0
2025-05-13 13:10:00,148.72,148.82,148.72,148.76,4370.0,148.5279,148.6277,148.5279,148.5678,4370.0
2025-05-13 13:15:00,148.76,148.91,148.72,148.91,19542.0,148.5678,148.7176,148.5279,148.7176,19542.0
2025-05-13 13:20:00,148.91,148.91,148.81,148.91,8574.0,148.7176,148.7176,148.6178,148.7176,8574.0
2025-05-13 13:25:00,148.92,148.92,148.74,148.92,7431.0,148.7276,148.7276,148.5478,148.7276,7431.0
2025-05-13 13:30:00,148.94,149.05,148.94,148.99,12433.0,148.7476,148.8574,148.7476,148.7975,12433.0
2025-05-13 13:35:00,148.94,148.97,148.78,148.87,13652.0,148.7476,148.7775,148.5878,148.6777,13652.0
2025-05-13 13:40:00,148.91,148.91,148.75,148.81,3643.0,148.7176,148.7176,148.5578,148.6178,3643.0
2025-05-13 13:45:00,148.8,148.88,148.68,148.69,9288.0,148.6078,148.6877,148.4879,148.4979,9288.0
2025-05-13 13:50:00,148.64,148.7,148.51,148.69,7217.0,148.448,148.5079,148.3181,148.4979,7217.0
2025-05-13 13:55:00,148.65,148.78,148.65,148.75,9574.0,148.458,148.5878,148.458,148.5578,9574.0
2025-05-13 14:00:00,148.75,148.88,148.71,148.86,12287.0,148.5578,148.6877,148.5179,148.6677,12287.0
2025-05-13 14:05:00,148.85,148.88,148.76,148.85,8752.0,148.6577,148.6877,148.5678,148.6577,8752.0
2025-05-13 14:10:00,148.85,148.86,148.76,148.8,5200.0,148.6577,148.6677,148.5678,148.6078,5200.0
2025-05-13 14:15:00,148.86,148.91,148.73,148.91,11061.0,148.6677,148.7176,148.5379,148.7176,11061.0
2025-05-13 14:20:00,148.91,148.91,148.71,148.78,10442.0,148.7176,148.7176,148.5179,148.5878,10442.0
2025-05-13 14:25:00,148.78,148.82,148.7,148.73,6118.0,148.5878,148.6277,148.5079,148.5379,6118.0
2025-05-13 14:30:00,148.75,148.75,148.66,148.71,7755.0,148.5578,148.5578,148.4679,148.5179,7755.0
2025-05-13 14:35:00,148.71,148.79,148.65,148.78,6630.0,148.5179,148.5978,148.458,148.5878,6630.0
2025-05-13 14:40:00,148.78,148.8,148.66,148.7,11258.0,148.5878,148.6078,148.4679,148.5079,11258.0
2025-05-13 14:45:00,148.71,148.72,148.57,148.59,8251.0,148.5179,148.5279,148.3781,148.398,8251.0
2025-05-13 14:50:00,148.6,148.64,148.45,148.57,14447.0,148.408,148.448,148.2582,148.3781,14447.0
2025-05-13 14:55:00,148.57,148.73,148.52,148.69,7364.0,148.3781,148.5379,148.3281,148.4979,7364.0
2025-05-13 15:00:00,148.73,148.78,148.63,148.78,10113.0,148.5379,148.5878,148.438,148.5878,10113.0
2025-05-13 15:05:00,148.78,148.79,148.59,148.65,8414.0,148.5878,148.5978,148.398,148.458,8414.0
2025-05-13 15:10:00,148.62,148.79,148.62,148.7,27343.0,148.428,148.5978,148.428,148.5079,27343.0
2025-05-13 15:15:00,148.69,148.75,148.66,148.71,15374.0,148.4979,148.5578,148.4679,148.5179,15374.0
2025-05-13 15:20:00,148.7,148.8,148.66,148.78,20275.0,148.5079,148.6078,148.4679,148.5878,20275.0
2025-05-13 15:25:00,148.79,149.02,148.76,148.85,21843.0,148.5978,148.8275,148.5678,148.6577,21843.0
2025-05-13 15:30:00,148.84,148.97,148.77,148.91,19880.0,148.6477,148.7775,148.5778,148.7176,19880.0
2025-05-13 15:35:00,148.91,149.19,148.83,149.14,108258.0,148.7176,148.9973,148.6377,148.9473,108258.0
2025-05-13 15:40:00,149.12,149.25,148.99,149.22,43996.0,148.9274,149.0572,148.7975,149.0272,43996.0
2025-05-13 15:45:00,149.22,149.28,149.07,149.16,45352.0,149.0272,149.0871,148.8774,148.9673,45352.0
2025-05-13 15:50:00,149.17,149.21,148.89,148.89,56077.0,148.9773,149.0172,148.6976,148.6976,56077.0
2025-05-13 15:55:00,148.9,149.17,148.84,149.05,172150.0,148.7076,148.9773,148.6477,148.8574,172150.0
2025-05-14 09:30:00,148.07,148.96,147.76,148.44,32565.0,147.8787,148.7676,147.5691,148.2482,32565.0
2025-05-14 09:35:00,148.47,148.47,148.11,148.22,8433.0,148.2782,148.2782,147.9187,148.0285,8433.0
2025-05-14 09:40:00,148.22,148.32,147.92,148.3,15943.0,148.0285,148.1284,147.7289,148.1084,15943.0
2025-05-14 09:45:00,148.3,148.81,148.29,148.58,19330.0,148.1084,148.6178,148.0984,148.388,19330.0
2025-05-14 09:50:00,148.65,148.76,148.48,148.58,7872.0,148.458,148.5678,148.2882,148.388,7872.0
2025-05-14 09:55:00,148.55,148.8,148.53,148.8,4242.0,148.3581,148.6078,148.3381,148.6078,4242.0
2025-05-14 10:00:00,148.72,148.9,148.55,148.67,15648.0,148.5279,148.7076,148.3581,148.4779,15648.0
2025-05-14 10:05:00,148.59,148.77,148.53,148.67,22203.0,148.398,148.5778,148.3381,148.4779,22203.0
2025-05-14 10:10:00,148.55,148.68,148.3,148.57,13053.0,148.3581,148.4879,148.1084,148.3781,13053.0
2025-05-14 10:15:00,148.49,148.49,148.0,148.02,12702.0,148.2982,148.2982,147.8088,147.8288,12702.0
2025-05-14 10:20:00,148.03,148.17,147.97,148.0,12278.0,147.8388,147.9786,147.7788,147.8088,12278.0
2025-05-14 10:25:00,147.98,148.2,147.92,148.19,16085.0,147.7888,148.0085,147.7289,147.9986,16085.0
2025-05-14 10:30:00,148.12,148.45,148.1,148.17,11464.0,147.9286,148.2582,147.9087,147.9786,11464.0
2025-05-14 10:35:00,148.16,148.29,148.13,148.28,5018.0,147.9686,148.0984,147.9386,148.0884,5018.0
2025-05-14 10:40:00,148.28,148.57,148.28,148.55,9719.0,148.0884,148.3781,148.0884,148.3581,9719.0
2025-05-14 10:45:00,148.46,148.58,148.31,148.31,5683.0,148.2682,148.388,148.1184,148.1184,5683.0
2025-05-14 10:50:00,148.34,148.46,148.08,148.08,16022.0,148.1484,148.2682,147.8887,147.8887,16022.0
2025-05-14 10:55:00,148.08,148.16,148.0,148.05,9323.0,147.8887,147.9686,147.8088,147.8587,9323.0
2025-05-14 11:00:00,148.05,148.12,147.84,147.94,18469.0,147.8587,147.9286,147.649,147.7489,18469.0
2025-05-14 11:05:00,147.95,147.97,147.81,147.85,5924.0,147.7589,147.7788,147.619,147.659,5924.0
2025-05-14 11:10:00,147.9,147.98,147.85,147.97,4969.0,147.7089,147.7888,147.659,147.7788,4969.0
2025-05-14 11:15:00,147.95,148.13,147.87,148.12,7703.0,147.7589,147.9386,147.679,147.9286,7703.0
2025-05-14 11:20:00,148.12,148.32,148.09,148.09,35569.0,147.9286,148.1284,147.8987,147.8987,35569.0
2025-05-14 11:25:00,148.06,148.15,148.0,148.15,7039.0,147.8687,147.9586,147.8088,147.9586,7039.0
2025-05-14 11:30:00,148.11,148.11,147.93,147.97,7764.0,147.9187,147.9187,147.7389,147.7788,7764.0
2025-05-14 11:35:00,147.93,148.0,147.9,147.92,4210.0,147.7389,147.8088,147.7089,147.7289,4210.0
2025-05-14 11:40:00,147.94,147.96,147.77,147.77,6974.0,147.7489,147.7689,147.5791,147.5791,6974.0
2025-05-14 11:45:00,147.77,147.78,147.68,147.77,6336.0,147.5791,147.5891,147.4892,147.5791,6336.0
2025-05-14 11:50:00,147.77,147.87,147.76,147.87,3883.0,147.5791,147.679,147.5691,147.679,3883.0
2025-05-14 11:55:00,147.9,147.94,147.82,147.9,4447.0,147.7089,147.7489,147.629,147.7089,4447.0
2025-05-14 12:00:00,147.89,147.95,147.77,147.86,8867.0,147.6989,147.7589,147.5791,147.669,8867.0
2025-05-14 12:05:00,147.88,147.89,147.8,147.83,4533.0,147.689,147.6989,147.6091,147.639,4533.0
2025-05-14 12:10:00,147.83,147.83,147.58,147.63,3206.0,147.639,147.639,147.3893,147.4393,3206.0
2025-05-14 12:15:00,147.6,147.75,147.56,147.58,6876.0,147.4093,147.5591,147.3694,147.3893,6876.0
2025-05-14 12:20:00,147.62,147.62,147.51,147.53,3987.0,147.4293,147.4293,147.3194,147.3394,3987.0
2025-05-14 12:25:00,147.58,147.58,147.5,147.53,3728.0,147.3893,147.3893,147.3094,147.3394,3728.0
2025-05-14 12:30:00,147.53,147.65,147.5,147.63,4705.0,147.3394,147.4593,147.3094,147.4393,4705.0
2025-05-14 12:35:00,147.63,147.64,147.47,147.54,8219.0,147.4393,147.4493,147.2795,147.3494,8219.0
2025-05-14 12:40:00,147.52,147.52,147.34,147.38,6639.0,147.3294,147.3294,147.1497,147.1896,6639.0
2025-05-14 12:45:00,147.41,147.47,147.28,147.31,5268.0,147.2196,147.2795,147.0897,147.1197,5268.0
2025-05-14 12:50:00,147.39,147.45,147.35,147.44,5532.0,147.1996,147.2595,147.1596,147.2495,5532.0
2025-05-14 12:55:00,147.47,147.65,147.47,147.62,3607.0,147.2795,147.4593,147.2795,147.4293,3607.0
2025-05-14 13:00:00,147.61,147.73,147.51,147.71,5213.0,147.4193,147.5391,147.3194,147.5192,5213.0
2025-05-14 13:05:00,147.68,147.73,147.64,147.73,5931.0,147.4892,147.5391,147.4493,147.5391,5931.0
2025-05-14 13:10:00,147.71,147.72,147.59,147.64,5261.0,147.5192,147.5292,147.3993,147.4493,5261.0
2025-05-14 13:15:00,147.68,147.75,147.61,147.73,7188.0,147.4892,147.5591,147.4193,147.5391,7188.0
2025-05-14 13:20:00,147.72,147.72,147.56,147.58,5283.0,147.5292,147.5292,147.3694,147.3893,5283.0
2025-05-14 13:25:00,147.57,147.61,147.51,147.55,6015.0,147.3794,147.4193,147.3194,147.3594,6015.0
2025-05-14 13:30:00,147.57,147.59,147.44,147.52,4351.0,147.3794,147.3993,147.2495,147.3294,4351.0
2025-05-14 13:35:00,147.47,147.51,147.42,147.45,7173.0,147.2795,147.3194,147.2295,147.2595,7173.0
2025-05-14 13:40:00,147.44,147.48,147.36,147.37,6780.0,147.2495,147.2895,147.1696,147.1796,6780.0
2025-05-14 13:45:00,147.33,147.37,147.25,147.31,4800.0,147.1397,147.1796,147.0598,147.1197,4800.0
2025-05-14 13:50:00,147.33,147.51,146.96,147.06,22353.0,147.1397,147.3194,146.7701,146.87,22353.0
2025-05-14 13:55:00,147.08,147.08,146.81,146.96,36300.0,146.89,146.89,146.6203,146.7701,36300.0
2025-05-14 14:00:00,146.99,147.07,146.79,147.06,18509.0,146.8001,146.88,146.6004,146.87,18509.0
2025-05-14 14:05:00,147.11,147.14,146.73,146.73,29354.0,146.9199,146.9499,146.5404,146.5404,29354.0
2025-05-14 14:10:00,146.81,147.11,146.78,147.08,13310.0,146.6203,146.9199,146.5904,146.89,13310.0
2025-05-14 14:15:00,147.11,147.23,146.97,147.23,15292.0,146.9199,147.0398,146.7801,147.0398,15292.0
2025-05-14 14:20:00,147.19,147.33,147.15,147.19,6212.0,146.9998,147.1397,146.9599,146.9998,6212.0
2025-05-14 14:25:00,147.19,147.28,147.06,147.13,7331.0,146.9998,147.0897,146.87,146.9399,7331.0
2025-05-14 14:30:00,147.18,147.25,147.03,147.25,14116.0,146.9899,147.0598,146.8401,147.0598,14116.0
2025-05-14 14:35:00,147.21,147.33,147.18,147.26,4818.0,147.0198,147.1397,146.9899,147.0698,4818.0
2025-05-14 14:40:00,147.28,147.32,147.19,147.22,9982.0,147.0897,147.1297,146.9998,147.0298,9982.0
2025-05-14 14:45:00,147.22,147.37,147.21,147.37,9340.0,147.0298,147.1796,147.0198,147.1796,9340.0
2025-05-14 14:50:00,147.37,147.4,147.19,147.24,7215.0,147.1796,147.2096,146.9998,147.0498,7215.0
2025-05-14 14:55:00,147.2,147.28,147.17,147.25,10850.0,147.0098,147.0897,146.9799,147.0598,10850.0
2025-05-14 15:00:00,147.25,147.45,147.17,147.34,13230.0,147.0598,147.2595,146.9799,147.1497,13230.0
2025-05-14 15:05:00,147.31,147.35,147.18,147.22,9237.0,147.1197,147.1596,146.9899,147.0298,9237.0
2025-05-14 15:10:00,147.22,147.32,147.2,147.23,10574.0,147.0298,147.1297,147.0098,147.0398,10574.0
2025-05-14 15:15:00,147.27,147.41,147.14,147.19,13913.0,147.0797,147.2196,146.9499,146.9998,13913.0
2025-05-14 15:20:00,147.16,147.21,146.96,146.98,24785.0,146.9699,147.0198,146.7701,146.7901,24785.0
2025-05-14 15:25:00,146.97,147.15,146.97,147.13,13794.0,146.7801,146.9599,146.7801,146.9399,13794.0
2025-05-14 15:30:00,147.16,147.29,147.13,147.21,18891.0,146.9699,147.0997,146.9399,147.0198,18891.0
2025-05-14 15:35:00,147.25,147.25,146.87,146.93,28419.0,147.0598,147.0598,146.6803,146.7402,28419.0
2025-05-14 15:40:00,146.93,147.08,146.7,146.8,36750.0,146.7402,146.89,146.5105,146.6103,36750.0
2025-05-14 15:45:00,146.8,146.8,146.53,146.64,27559.0,146.6103,146.6103,146.3407,146.4506,27559.0
2025-05-14 15:50:00,146.67,147.07,146.64,146.91,74190.0,146.4805,146.88,146.4506,146.7202,74190.0
2025-05-14 15:55:00,146.91,147.25,146.87,147.23,224405.0,146.7202,147.0598,146.6803,147.0398,224405.0
2025-05-15 09:30:00,147.74,149.01,147.63,148.25,52821.0,147.5491,148.8175,147.4393,148.0585,52821.0
2025-05-15 09:35:00,148.06,148.89,147.87,148.75,31872.0,147.8687,148.6976,147.679,148.5578,31872.0
2025-05-15 09:40:00,148.73,149.36,148.62,149.24,21237.0,148.5379,149.167,148.428,149.0472,21237.0
2025-05-15 09:45:00,149.16,149.37,148.96,149.32,22062.0,148.9673,149.177,148.7676,149.1271,22062.0
2025-05-15 09:50:00,149.33,149.66,149.19,149.55,26223.0,149.1371,149.4667,148.9973,149.3568,26223.0
2025-05-15 09:55:00,149.55,149.55,148.91,148.92,8394.0,149.3568,149.3568,148.7176,148.7276,8394.0
2025-05-15 10:00:00,149.0,149.3,148.95,149.18,18394.0,148.8075,149.1071,148.7576,148.9873,18394.0
2025-05-15 10:05:00,149.18,149.34,149.04,149.13,20246.0,148.9873,149.1471,148.8475,148.9373,20246.0
2025-05-15 10:10:00,149.1,149.15,148.87,148.94,14570.0,148.9074,148.9573,148.6777,148.7476,14570.0
2025-05-15 10:15:00,148.96,149.05,148.83,148.92,13546.0,148.7676,148.8574,148.6377,148.7276,13546.0
2025-05-15 10:20:00,148.9,149.01,148.53,148.53,13691.0,148.7076,148.8175,148.3381,148.3381,13691.0
2025-05-15 10:25:00,148.54,148.81,148.54,148.77,7299.0,148.3481,148.6178,148.3481,148.5778,7299.0
2025-05-15 10:30:00,148.89,149.21,148.86,149.2,10534.0,148.6976,149.0172,148.6677,149.0072,10534.0
2025-05-15 10:35:00,149.16,149.55,149.16,149.47,28311.0,148.9673,149.3568,148.9673,149.2769,28311.0
2025-05-15 10:40:00,149.52,149.83,149.47,149.67,29886.0,149.3268,149.6364,149.2769,149.4766,29886.0
2025-05-15 10:45:00,149.66,149.84,149.62,149.82,20938.0,149.4667,149.6464,149.4267,149.6264,20938.0
2025-05-15 10:50:00,149.81,149.82,149.4,149.4,16671.0,149.6165,149.6264,149.207,149.207,16671.0
2025-05-15 10:55:00,149.46,149.7,149.45,149.7,42011.0,149.2669,149.5066,149.2569,149.5066,42011.0
2025-05-15 11:00:00,149.7,150.35,149.7,150.34,31516.0,149.5066,150.1558,149.5066,150.1458,31516.0
2025-05-15 11:05:00,150.35,150.49,150.24,150.29,20320.0,150.1558,150.2956,150.0459,150.0958,20320.0
2025-05-15 11:10:00,150.32,150.43,150.02,150.17,23640.0,150.1258,150.2357,149.8262,149.976,23640.0
2025-05-15 11:15:00,150.15,150.19,149.95,149.95,17093.0,149.956,149.996,149.7563,149.7563,17093.0
2025-05-15 11:20:00,150.02,150.18,149.84,150.14,20796.0,149.8262,149.986,149.6464,149.946,20796.0
2025-05-15 11:25:00,150.14,150.27,149.98,150.17,27268.0,149.946,150.0759,149.7862,149.976,27268.0
2025-05-15 11:30:00,150.17,150.28,150.12,150.27,17104.0,149.976,150.0859,149.9261,150.0759,17104.0
2025-05-15 11:35:00,150.27,150.3,150.01,150.24,19612.0,150.0759,150.1058,149.8162,150.0459,19612.0
2025-05-15 11:40:00,150.22,150.47,150.2,150.47,23830.0,150.0259,150.2756,150.006,150.2756,23830.0
2025-05-15 11:45:00,150.46,150.59,150.4,150.45,22123.0,150.2656,150.3955,150.2057,150.2556,22123.0
2025-05-15 11:50:00,150.45,150.54,150.31,150.41,18282.0,150.2556,150.3455,150.1158,150.2157,18282.0
2025-05-15 11:55:00,150.4,150.57,150.39,150.47,14728.0,150.2057,150.3755,150.1957,150.2756,14728.0
2025-05-15 12:00:00,150.47,150.48,150.14,150.38,17314.0,150.2756,150.2856,149.946,150.1857,17314.0
2025-05-15 12:05:00,150.34,150.52,150.29,150.32,16503.0,150.1458,150.3255,150.0958,150.1258,16503.0
2025-05-15 12:10:00,150.27,150.34,150.09,150.34,8087.0,150.0759,150.1458,149.8961,150.1458,8087.0
2025-05-15 12:15:00,150.3,150.43,150.25,150.31,11932.0,150.1058,150.2357,150.0559,150.1158,11932.0
2025-05-15 12:20:00,150.31,150.55,150.27,150.52,73702.0,150.1158,150.3555,150.0759,150.3255,73702.0
2025-05-15 12:25:00,150.47,150.62,150.47,150.58,19139.0,150.2756,150.4254,150.2756,150.3855,19139.0
2025-05-15 12:30:00,150.53,150.53,150.39,150.45,14395.0,150.3355,150.3355,150.1957,150.2556,14395.0
2025-05-15 12:35:00,150.46,150.59,150.28,150.28,7314.0,150.2656,150.3955,150.0859,150.0859,7314.0
2025-05-15 12:40:00,150.31,150.32,150.19,150.25,10711.0,150.1158,150.1258,149.996,150.0559,10711.0
2025-05-15 12:45:00,150.25,150.32,150.12,150.21,8001.0,150.0559,150.1258,149.9261,150.0159,8001.0
2025-05-15 12:50:00,150.21,150.36,150.09,150.26,10847.0,150.0159,150.1657,149.8961,150.0659,10847.0
2025-05-15 12:55:00,150.26,150.31,150.09,150.19,9185.0,150.0659,150.1158,149.8961,149.996,9185.0
2025-05-15 13:00:00,150.19,150.34,150.16,150.31,5238.0,149.996,150.1458,149.966,150.1158,5238.0
2025-05-15 13:05:00,150.32,150.36,150.17,150.19,7769.0,150.1258,150.1657,149.976,149.996,7769.0
2025-05-15 13:10:00,150.18,150.24,150.08,150.11,9683.0,149.986,150.0459,149.8861,149.9161,9683.0
2025-05-15 13:15:00,150.11,150.21,150.11,150.21,4826.0,149.9161,150.0159,149.9161,150.0159,4826.0
2025-05-15 13:20:00,150.18,150.21,150.01,150.15,14808.0,149.986,150.0159,149.8162,149.956,14808.0
2025-05-15 13:25:00,150.13,150.13,149.97,149.97,16277.0,149.936,149.936,149.7763,149.7763,16277.0
2025-05-15 13:30:00,149.97,150.05,149.94,149.96,6412.0,149.7763,149.8562,149.7463,149.7663,6412.0
2025-05-15 13:35:00,149.97,149.97,149.84,149.86,4541.0,149.7763,149.7763,149.6464,149.6664,4541.0
2025-05-15 13:40:00,149.88,149.95,149.79,149.94,10635.0,149.6864,149.7563,149.5965,149.7463,10635.0
2025-05-15 13:45:00,149.92,150.03,149.91,149.92,6357.0,149.7263,149.8362,149.7163,149.7263,6357.0
2025-05-15 13:50:00,149.95,149.96,149.75,149.77,8376.0,149.7563,149.7663,149.5565,149.5765,8376.0
2025-05-15 13:55:00,149.78,149.81,149.7,149.76,5477.0,149.5865,149.6165,149.5066,149.5665,5477.0
2025-05-15 14:00:00,149.72,149.82,149.5,149.58,20306.0,149.5266,149.6264,149.3069,149.3868,20306.0
2025-05-15 14:05:00,149.6,149.6,149.47,149.51,4213.0,149.4067,149.4067,149.2769,149.3168,4213.0
2025-05-15 14:10:00,149.51,149.6,149.48,149.56,7862.0,149.3168,149.4067,149.2869,149.3668,7862.0
2025-05-15 14:15:00,149.53,149.61,149.47,149.58,6617.0,149.3368,149.4167,149.2769,149.3868,6617.0
2025-05-15 14:20:00,149.59,149.75,149.56,149.66,5126.0,149.3967,149.5565,149.3668,149.4667,5126.0
2025-05-15 14:25:00,149.68,149.71,149.62,149.62,4894.0,149.4866,149.5166,149.4267,149.4267,4894.0
2025-05-15 14:30:00,149.63,149.86,149.63,149.84,5709.0,149.4367,149.6664,149.4367,149.6464,5709.0
2025-05-15 14:35:00,149.88,149.9,149.79,149.85,8054.0,149.6864,149.7063,149.5965,149.6564,8054.0
2025-05-15 14:40:00,149.86,149.95,149.72,149.87,9286.0,149.6664,149.7563,149.5266,149.6764,9286.0
2025-05-15 14:45:00,149.87,149.94,149.82,149.94,8746.0,149.6764,149.7463,149.6264,149.7463,8746.0
2025-05-15 14:50:00,149.89,149.9,149.72,149.79,10308.0,149.6964,149.7063,149.5266,149.5965,10308.0
2025-05-15 14:55:00,149.78,149.91,149.78,149.89,6914.0,149.5865,149.7163,149.5865,149.6964,6914.0
2025-05-15 15:00:00,149.86,149.98,149.86,149.94,10454.0,149.6664,149.7862,149.6664,149.7463,10454.0
2025-05-15 15:05:00,149.99,149.99,149.84,149.88,15106.0,149.7962,149.7962,149.6464,149.6864,15106.0
2025-05-15 15:10:00,149.89,150.0,149.82,149.89,16842.0,149.6964,149.8062,149.6264,149.6964,16842.0
2025-05-15 15:15:00,149.89,150.11,149.83,149.89,78177.0,149.6964,149.9161,149.6364,149.6964,78177.0
2025-05-15 15:20:00,149.89,150.06,149.83,149.9,66165.0,149.6964,149.8661,149.6364,149.7063,66165.0
2025-05-15 15:25:00,149.91,149.91,149.42,149.53,52964.0,149.7163,149.7163,149.227,149.3368,52964.0
2025-05-15 15:30:00,149.55,149.6,149.36,149.36,39894.0,149.3568,149.4067,149.167,149.167,39894.0
2025-05-15 15:35:00,149.36,149.36,148.95,149.03,28236.0,149.167,149.167,148.7576,148.8375,28236.0
2025-05-15 15:40:00,149.05,149.27,149.04,149.19,28982.0,148.8574,149.0772,148.8475,148.9973,28982.0
2025-05-15 15:45:00,149.18,149.55,149.18,149.44,20355.0,148.9873,149.3568,148.9873,149.2469,20355.0
2025-05-15 15:50:00,149.45,149.73,149.37,149.6,85379.0,149.2569,149.5366,149.177,149.4067,85379.0
2025-05-15 15:55:00,149.61,149.67,149.35,149.59,206175.0,149.4167,149.4766,149.1571,149.3967,206175.0
2025-05-16 09:30:00,149.64,150.57,149.38,149.74,107703.0,149.4467,150.3755,149.187,149.5466,107703.0
2025-05-16 09:35:00,149.73,149.88,149.2,149.56,7403.0,149.5366,149.6864,149.0072,149.3668,7403.0
2025-05-16 09:40:00,149.45,149.78,149.39,149.64,5573.0,149.2569,149.5865,149.197,149.4467,5573.0
2025-05-16 09:45:00,149.63,149.91,149.32,149.91,28782.0,149.4367,149.7163,149.1271,149.7163,28782.0
2025-05-16 09:50:00,149.91,149.91,149.38,149.4,26368.0,149.7163,149.7163,149.187,149.207,26368.0
2025-05-16 09:55:00,149.44,149.58,149.22,149.45,24022.0,149.2469,149.3868,149.0272,149.2569,24022.0
2025-05-16 10:00:00,149.47,149.78,149.28,149.5,41269.0,149.2769,149.5865,149.0871,149.3069,41269.0
2025-05-16 10:05:00,149.51,149.93,149.48,149.87,37278.0,149.3168,149.7363,149.2869,149.6764,37278.0
2025-05-16 10:10:00,150.0,150.25,149.93,150.11,13747.0,149.8062,150.0559,149.7363,149.9161,13747.0
2025-05-16 10:15:00,150.11,150.26,150.03,150.03,19723.0,149.9161,150.0659,149.8362,149.8362,19723.0
2025-05-16 10:20:00,150.07,150.39,150.06,150.24,23272.0,149.8761,150.1957,149.8661,150.0459,23272.0
2025-05-16 10:25:00,150.23,150.23,149.98,150.08,10896.0,150.0359,150.0359,149.7862,149.8861,10896.0
2025-05-16 10:30:00,150.08,150.17,150.04,150.08,5461.0,149.8861,149.976,149.8462,149.8861,5461.0
2025-05-16 10:35:00,150.02,150.18,149.99,150.18,8943.0,149.8262,149.986,149.7962,149.986,8943.0
2025-05-16 10:40:00,150.2,150.22,149.99,149.99,10916.0,150.006,150.0259,149.7962,149.7962,10916.0
2025-05-16 10:45:00,150.06,150.12,149.99,149.99,9146.0,149.8661,149.9261,149.7962,149.7962,9146.0
2025-05-16 10:50:00,150.0,150.08,149.97,150.06,6829.0,149.8062,149.8861,149.7763,149.8661,6829.0
2025-05-16 10:55:00,150.06,150.3,149.97,149.97,21165.0,149.8661,150.1058,149.7763,149.7763,21165.0
2025-05-16 11:00:00,150.0,150.09,149.92,149.99,12037.0,149.8062,149.8961,149.7263,149.7962,12037.0
2025-05-16 11:05:00,149.96,150.0,149.92,149.94,2900.0,149.7663,149.8062,149.7263,149.7463,2900.0
2025-05-16 11:10:00,149.93,149.93,149.77,149.77,8372.0,149.7363,149.7363,149.5765,149.5765,8372.0
2025-05-16 11:15:00,149.78,149.86,149.71,149.86,14643.0,149.5865,149.6664,149.5166,149.6664,14643.0
2025-05-16 11:20:00,149.83,149.85,149.54,149.58,11527.0,149.6364,149.6564,149.3468,149.3868,11527.0
2025-05-16 11:25:00,149.62,149.82,149.61,149.8,6449.0,149.4267,149.6264,149.4167,149.6065,6449.0
2025-05-16 11:30:00,149.8,149.84,149.75,149.78,8862.0,149.6065,149.6464,149.5565,149.5865,8862.0
2025-05-16 11:35:00,149.81,149.96,149.75,149.87,7214.0,149.6165,149.7663,149.5565,149.6764,7214.0
2025-05-16 11:40:00,149.91,149.94,149.73,149.75,5591.0,149.7163,149.7463,149.5366,149.5565,5591.0
2025-05-16 11:45:00,149.78,149.81,149.71,149.75,4709.0,149.5865,149.6165,149.5166,149.5565,4709.0
2025-05-16 11:50:00,149.75,149.9,149.74,149.88,8009.0,149.5565,149.7063,149.5466,149.6864,8009.0
2025-05-16 11:55:00,149.89,149.94,149.83,149.93,3557.0,149.6964,149.7463,149.6364,149.7363,3557.0
2025-05-16 12:00:00,149.94,150.0,149.86,149.87,9263.0,149.7463,149.8062,149.6664,149.6764,9263.0
2025-05-16 12:05:00,149.88,149.92,149.79,149.83,4247.0,149.6864,149.7263,149.5965,149.6364,4247.0
2025-05-16 12:10:00,149.83,150.19,149.82,150.17,49648.0,149.6364,149.996,149.6264,149.976,49648.0
2025-05-16 12:15:00,150.16,150.3,150.1,150.26,22061.0,149.966,150.1058,149.9061,150.0659,22061.0
2025-05-16 12:20:00,150.23,150.46,150.22,150.44,14652.0,150.0359,150.2656,150.0259,150.2456,14652.0
2025-05-16 12:25:00,150.45,150.58,150.44,150.5,11162.0,150.2556,150.3855,150.2456,150.3056,11162.0
2025-05-16 12:30:00,150.53,150.62,150.52,150.53,9605.0,150.3355,150.4254,150.3255,150.3355,9605.0
2025-05-16 12:35:00,150.53,150.6,150.48,150.54,6472.0,150.3355,150.4054,150.2856,150.3455,6472.0
2025-05-16 12:40:00,150.53,150.6,150.49,150.49,6363.0,150.3355,150.4054,150.2956,150.2956,6363.0
2025-05-16 12:45:00,150.5,150.55,150.38,150.38,10181.0,150.3056,150.3555,150.1857,150.1857,10181.0
2025-05-16 12:50:00,150.34,150.48,150.34,150.44,9994.0,150.1458,150.2856,150.1458,150.2456,9994.0
2025-05-16 12:55:00,150.47,150.55,150.44,150.46,5635.0,150.2756,150.3555,150.2456,150.2656,5635.0
2025-05-16 13:00:00,150.46,150.61,150.43,150.49,12755.0,150.2656,150.4154,150.2357,150.2956,12755.0
2025-05-16 13:05:00,150.49,150.54,150.47,150.53,4743.0,150.2956,150.3455,150.2756,150.3355,4743.0
2025-05-16 13:10:00,150.5,150.57,150.48,150.54,6044.0,150.3056,150.3755,150.2856,150.3455,6044.0
2025-05-16 13:15:00,150.55,150.6,150.48,150.52,6344.0,150.3555,150.4054,150.2856,150.3255,6344.0
2025-05-16 13:20:00,150.52,150.54,150.39,150.41,7365.0,150.3255,150.3455,150.1957,150.2157,7365.0
2025-05-16 13:25:00,150.37,150.49,150.33,150.49,7905.0,150.1757,150.2956,150.1358,150.2956,7905.0
2025-05-16 13:30:00,150.5,150.75,150.5,150.71,66880.0,150.3056,150.5552,150.3056,150.5153,66880.0
2025-05-16 13:35:00,150.75,150.98,150.71,150.95,15845.0,150.5552,150.7849,150.5153,150.755,15845.0
2025-05-16 13:40:00,150.95,150.99,150.71,150.72,14352.0,150.755,150.7949,150.5153,150.5253,14352.0
2025-05-16 13:45:00,150.72,150.83,150.71,150.8,9904.0,150.5253,150.6351,150.5153,150.6052,9904.0
2025-05-16 13:50:00,150.8,150.91,150.73,150.89,9971.0,150.6052,150.715,150.5353,150.6951,9971.0
2025-05-16 13:55:00,150.88,151.15,150.86,151.09,38341.0,150.6851,150.9547,150.6651,150.8948,38341.0
2025-05-16 14:00:00,151.07,151.15,151.02,151.15,12652.0,150.8748,150.9547,150.8249,150.9547,12652.0
2025-05-16 14:05:00,151.18,151.28,151.16,151.19,15278.0,150.9847,151.0846,150.9647,150.9947,15278.0
2025-05-16 14:10:00,151.18,151.22,151.14,151.14,9561.0,150.9847,151.0246,150.9447,150.9447,9561.0
2025-05-16 14:15:00,151.12,151.33,151.06,151.06,87664.0,150.9248,151.1345,150.8648,150.8648,87664.0
2025-05-16 14:20:00,151.04,151.04,150.77,150.92,30210.0,150.8449,150.8449,150.5752,150.725,30210.0
2025-05-16 14:25:00,150.92,151.05,150.92,150.98,12206.0,150.725,150.8549,150.725,150.7849,12206.0
2025-05-16 14:30:00,150.98,151.11,150.9,150.94,21295.0,150.7849,150.9148,150.7051,150.745,21295.0
2025-05-16 14:35:00,150.94,151.01,150.9,150.94,16999.0,150.745,150.8149,150.7051,150.745,16999.0
2025-05-16 14:40:00,150.95,150.96,150.87,150.96,15389.0,150.755,150.765,150.6751,150.765,15389.0
2025-05-16 14:45:00,150.96,151.01,150.9,150.91,11327.0,150.765,150.8149,150.7051,150.715,11327.0
2025-05-16 14:50:00,150.92,151.15,150.9,151.1,19679.0,150.725,150.9547,150.7051,150.9048,19679.0
2025-05-16 14:55:00,151.1,151.14,151.04,151.06,15730.0,150.9048,150.9447,150.8449,150.8648,15730.0
2025-05-16 15:00:00,151.06,151.15,150.97,151.07,19125.0,150.8648,150.9547,150.775,150.8748,19125.0
2025-05-16 15:05:00,151.07,151.14,151.04,151.11,11449.0,150.8748,150.9447,150.8449,150.9148,11449.0
2025-05-16 15:10:00,151.14,151.16,151.07,151.08,14963.0,150.9447,150.9647,150.8748,150.8848,14963.0
2025-05-16 15:15:00,151.08,151.18,151.07,151.11,16170.0,150.8848,150.9847,150.8748,150.9148,16170.0
2025-05-16 15:20:00,151.09,151.18,151.06,151.11,15978.0,150.8948,150.9847,150.8648,150.9148,15978.0
2025-05-16 15:25:00,151.14,151.25,151.1,151.22,19985.0,150.9447,151.0546,150.9048,151.0246,19985.0
2025-05-16 15:30:00,151.2,151.25,151.08,151.16,20593.0,151.0047,151.0546,150.8848,150.9647,20593.0
2025-05-16 15:35:00,151.17,151.25,151.06,151.16,36790.0,150.9747,151.0546,150.8648,150.9647,36790.0
2025-05-16 15:40:00,151.14,151.25,151.13,151.24,19845.0,150.9447,151.0546,150.9348,151.0446,19845.0
2025-05-16 15:45:00,151.25,151.36,151.18,151.19,38936.0,151.0546,151.1645,150.9847,150.9947,38936.0
2025-05-16 15:50:00,151.19,151.49,151.07,151.45,114523.0,150.9947,151.2943,150.8748,151.2543,114523.0
2025-05-16 15:55:00,151.45,151.73,151.45,151.54,284596.0,151.2543,151.534,151.2543,151.3442,284596.0
2025-05-19 09:30:00,149.7,150.0,149.04,149.51,289020.0,149.5066,149.8062,148.8475,149.3168,289020.0
2025-05-19 09:35:00,149.68,150.07,149.51,149.9,22326.0,149.4866,149.8761,149.3168,149.7063,22326.0
2025-05-19 09:40:00,149.86,150.72,149.86,150.27,20670.0,149.6664,150.5253,149.6664,150.0759,20670.0
2025-05-19 09:45:00,150.33,150.65,150.19,150.5,18959.0,150.1358,150.4554,149.996,150.3056,18959.0
2025-05-19 09:50:00,150.42,150.58,150.33,150.44,22815.0,150.2257,150.3855,150.1358,150.2456,22815.0
2025-05-19 09:55:00,150.45,151.09,150.4,151.09,46924.0,150.2556,150.8948,150.2057,150.8948,46924.0
2025-05-19 10:00:00,151.1,152.08,151.0,152.03,59393.0,150.9048,151.8835,150.8049,151.8336,59393.0
2025-05-19 10:05:00,152.03,152.21,151.73,151.87,33981.0,151.8336,152.0134,151.534,151.6738,33981.0
2025-05-19 10:10:00,151.73,152.0,151.41,151.48,23877.0,151.534,151.8036,151.2144,151.2843,23877.0
2025-05-19 10:15:00,151.53,151.8,151.43,151.54,21941.0,151.3342,151.6039,151.2344,151.3442,21941.0
2025-05-19 10:20:00,151.63,151.66,151.4,151.66,17459.0,151.4341,151.4641,151.2044,151.4641,17459.0
2025-05-19 10:25:00,151.59,151.78,151.58,151.71,14735.0,151.3942,151.5839,151.3842,151.514,14735.0
2025-05-19 10:30:00,151.71,151.87,151.58,151.63,23609.0,151.514,151.6738,151.3842,151.4341,23609.0
2025-05-19 10:35:00,151.66,151.68,151.48,151.5,11980.0,151.4641,151.484,151.2843,151.3043,11980.0
2025-05-19 10:40:00,151.47,151.82,151.47,151.67,10349.0,151.2743,151.6239,151.2743,151.4741,10349.0
2025-05-19 10:45:00,151.75,151.78,151.62,151.63,9818.0,151.554,151.5839,151.4241,151.4341,9818.0
2025-05-19 10:50:00,151.63,151.82,151.5,151.61,36769.0,151.4341,151.6239,151.3043,151.4141,36769.0
2025-05-19 10:55:00,151.71,151.91,151.54,151.62,15838.0,151.514,151.7137,151.3442,151.4241,15838.0
2025-05-19 11:00:00,151.62,151.66,151.36,151.46,8919.0,151.4241,151.4641,151.1645,151.2643,8919.0
2025-05-19 11:05:00,151.47,151.52,151.26,151.44,13047.0,151.2743,151.3243,151.0646,151.2444,13047.0
2025-05-19 11:10:00,151.39,151.59,151.23,151.59,16044.0,151.1944,151.3942,151.0346,151.3942,16044.0
2025-05-19 11:15:00,151.59,151.59,151.23,151.32,10449.0,151.3942,151.3942,151.0346,151.1245,10449.0
2025-05-19 11:20:00,151.26,151.27,151.07,151.11,10039.0,151.0646,151.0746,150.8748,150.9148,10039.0
2025-05-19 11:25:00,151.08,151.13,150.99,151.0,10412.0,150.8848,150.9348,150.7949,150.8049,10412.0
2025-05-19 11:30:00,151.04,151.29,150.98,151.14,8772.0,150.8449,151.0945,150.7849,150.9447,8772.0
2025-05-19 11:35:00,151.12,151.14,150.99,151.0,10664.0,150.9248,150.9447,150.7949,150.8049,10664.0
2025-05-19 11:40:00,151.06,151.33,151.05,151.13,9413.0,150.8648,151.1345,150.8549,150.9348,9413.0
2025-05-19 11:45:00,151.13,151.33,151.02,151.03,7998.0,150.9348,151.1345,150.8249,150.8349,7998.0
2025-05-19 11:50:00,150.99,151.13,150.99,151.03,5007.0,150.7949,150.9348,150.7949,150.8349,5007.0
2025-05-19 11:55:00,151.04,151.11,150.97,150.97,2912.0,150.8449,150.9148,150.775,150.775,2912.0
2025-05-19 12:00:00,150.98,151.05,150.94,151.05,4217.0,150.7849,150.8549,150.745,150.8549,4217.0
2025-05-19 12:05:00,150.99,150.99,150.82,150.95,5764.0,150.7949,150.7949,150.6252,150.755,5764.0
2025-05-19 12:10:00,150.94,151.13,150.91,151.12,5553.0,150.745,150.9348,150.715,150.9248,5553.0
2025-05-19 12:15:00,151.11,151.11,150.99,151.03,5164.0,150.9148,150.9148,150.7949,150.8349,5164.0
2025-05-19 12:20:00,150.97,151.1,150.97,151.03,7644.0,150.775,150.9048,150.775,150.8349,7644.0
2025-05-19 12:25:00,151.03,151.06,150.9,150.91,4489.0,150.8349,150.8648,150.7051,150.715,4489.0
2025-05-19 12:30:00,150.92,150.97,150.82,150.89,6208.0,150.725,150.775,150.6252,150.6951,6208.0
2025-05-19 12:35:00,150.89,150.91,150.64,150.67,22304.0,150.6951,150.715,150.4454,150.4753,22304.0
2025-05-19 12:40:00,150.67,150.7,150.61,150.65,9113.0,150.4753,150.5053,150.4154,150.4554,9113.0
2025-05-19 12:45:00,150.65,150.71,150.61,150.71,5568.0,150.4554,150.5153,150.4154,150.5153,5568.0
2025-05-19 12:50:00,150.75,150.84,150.69,150.78,5687.0,150.5552,150.6451,150.4953,150.5852,5687.0
2025-05-19 12:55:00,150.8,150.9,150.78,150.9,5358.0,150.6052,150.7051,150.5852,150.7051,5358.0
2025-05-19 13:00:00,150.91,150.99,150.74,150.74,5678.0,150.715,150.7949,150.5453,150.5453,5678.0
2025-05-19 13:05:00,150.82,150.85,150.75,150.83,4303.0,150.6252,150.6551,150.5552,150.6351,4303.0
2025-05-19 13:10:00,150.81,150.87,150.76,150.78,7373.0,150.6152,150.6751,150.5652,150.5852,7373.0
2025-05-19 13:15:00,150.75,150.76,150.64,150.75,8184.0,150.5552,150.5652,150.4454,150.5552,8184.0
2025-05-19 13:20:00,150.74,150.86,150.73,150.77,8750.0,150.5453,150.6651,150.5353,150.5752,8750.0
2025-05-19 13:25:00,150.81,150.82,150.74,150.78,7437.0,150.6152,150.6252,150.5453,150.5852,7437.0
2025-05-19 13:30:00,150.79,150.89,150.77,150.85,10892.0,150.5952,150.6951,150.5752,150.6551,10892.0
2025-05-19 13:35:00,150.87,150.87,150.55,150.61,4491.0,150.6751,150.6751,150.3555,150.4154,4491.0
2025-05-19 13:40:00,150.67,150.75,150.65,150.7,6702.0,150.4753,150.5552,150.4554,150.5053,6702.0
2025-05-19 13:45:00,150.7,150.7,150.55,150.58,4743.0,150.5053,150.5053,150.3555,150.3855,4743.0
2025-05-19 13:50:00,150.53,150.57,150.42,150.45,5618.0,150.3355,150.3755,150.2257,150.2556,5618.0
2025-05-19 13:55:00,150.45,150.51,150.38,150.42,5155.0,150.2556,150.3156,150.1857,150.2257,5155.0
2025-05-19 14:00:00,150.46,150.47,150.37,150.42,3706.0,150.2656,150.2756,150.1757,150.2257,3706.0
2025-05-19 14:05:00,150.4,150.43,150.32,150.41,6468.0,150.2057,150.2357,150.1258,150.2157,6468.0
2025-05-19 14:10:00,150.42,150.42,150.14,150.15,39729.0,150.2257,150.2257,149.946,149.956,39729.0
2025-05-19 14:15:00,150.17,150.25,150.08,150.25,19786.0,149.976,150.0559,149.8861,150.0559,19786.0
2025-05-19 14:20:00,150.22,150.31,150.22,150.28,10783.0,150.0259,150.1158,150.0259,150.0859,10783.0
2025-05-19 14:25:00,150.3,150.35,150.23,150.29,6759.0,150.1058,150.1558,150.0359,150.0958,6759.0
2025-05-19 14:30:00,150.31,150.32,150.21,150.23,4799.0,150.1158,150.1258,150.0159,150.0359,4799.0
2025-05-19 14:35:00,150.19,150.28,150.14,150.22,5421.0,149.996,150.0859,149.946,150.0259,5421.0
2025-05-19 14:40:00,150.21,150.21,150.12,150.16,4870.0,150.0159,150.0159,149.9261,149.966,4870.0
2025-05-19 14:45:00,150.17,150.22,150.14,150.17,6420.0,149.976,150.0259,149.946,149.976,6420.0
2025-05-19 14:50:00,150.18,150.23,150.1,150.16,7995.0,149.986,150.0359,149.9061,149.966,7995.0
2025-05-19 14:55:00,150.19,150.28,150.15,150.24,13082.0,149.996,150.0859,149.956,150.0459,13082.0
2025-05-19 15:00:00,150.25,150.27,150.17,150.17,7384.0,150.0559,150.0759,149.976,149.976,7384.0
2025-05-19 15:05:00,150.19,150.21,150.06,150.1,8306.0,149.996,150.0159,149.8661,149.9061,8306.0
2025-05-19 15:10:00,150.08,150.09,149.95,149.99,11989.0,149.8861,149.8961,149.7563,149.7962,11989.0
2025-05-19 15:15:00,149.99,150.04,149.95,149.99,9169.0,149.7962,149.8462,149.7563,149.7962,9169.0
2025-05-19 15:20:00,150.0,150.0,149.79,149.81,10831.0,149.8062,149.8062,149.5965,149.6165,10831.0
2025-05-19 15:25:00,149.79,149.83,149.76,149.8,7138.0,149.5965,149.6364,149.5665,149.6065,7138.0
2025-05-19 15:30:00,149.79,149.92,149.79,149.9,10966.0,149.5965,149.7263,149.5965,149.7063,10966.0
2025-05-19 15:35:00,149.91,150.12,149.9,150.11,10952.0,149.7163,149.9261,149.7063,149.9161,10952.0
2025-05-19 15:40:00,150.09,150.14,150.05,150.08,10761.0,149.8961,149.946,149.8562,149.8861,10761.0
2025-05-19 15:45:00,150.11,150.2,150.07,150.09,15092.0,149.9161,150.006,149.8761,149.8961,15092.0
2025-05-19 15:50:00,150.12,150.43,150.12,150.25,58708.0,149.9261,150.2357,149.9261,150.0559,58708.0
2025-05-19 15:55:00,150.29,150.6,150.19,150.46,92886.0,150.0958,150.4054,149.996,150.2656,92886.0
2025-05-20 09:30:00,150.62,150.8,149.98,150.44,44991.0,150.4254,150.6052,149.7862,150.2456,44991.0
2025-05-20 09:35:00,150.47,150.47,149.97,150.46,6945.0,150.2756,150.2756,149.7763,150.2656,6945.0
2025-05-20 09:40:00,150.45,150.56,150.28,150.48,15023.0,150.2556,150.3655,150.0859,150.2856,15023.0
2025-05-20 09:45:00,150.47,150.56,150.28,150.28,10094.0,150.2756,150.3655,150.0859,150.0859,10094.0
2025-05-20 09:50:00,150.28,150.85,150.27,150.56,61845.0,150.0859,150.6551,150.0759,150.3655,61845.0
2025-05-20 09:55:00,150.53,151.14,150.52,151.11,24175.0,150.3355,150.9447,150.3255,150.9148,24175.0
2025-05-20 10:00:00,151.11,151.15,150.94,151.09,13895.0,150.9148,150.9547,150.745,150.8948,13895.0
2025-05-20 10:05:00,151.07,151.11,150.56,150.64,42166.0,150.8748,150.9148,150.3655,150.4454,42166.0
2025-05-20 10:10:00,150.71,151.0,150.67,150.87,4769.0,150.5153,150.8049,150.4753,150.6751,4769.0
2025-05-20 10:15:00,150.93,151.05,150.88,150.96,7183.0,150.735,150.8549,150.6851,150.765,7183.0
2025-05-20 10:20:00,150.96,151.13,150.78,150.78,4444.0,150.765,150.9348,150.5852,150.5852,4444.0
2025-05-20 10:25:00,150.84,151.16,150.8,151.15,8440.0,150.6451,150.9647,150.6052,150.9547,8440.0
2025-05-20 10:30:00,151.15,151.28,151.11,151.28,16047.0,150.9547,151.0846,150.9148,151.0846,16047.0
2025-05-20 10:35:00,151.22,151.37,150.87,150.91,50203.0,151.0246,151.1744,150.6751,150.715,50203.0
2025-05-20 10:40:00,150.89,151.08,150.88,150.95,16235.0,150.6951,150.8848,150.6851,150.755,16235.0
2025-05-20 10:45:00,151.0,151.13,150.91,151.05,37495.0,150.8049,150.9348,150.715,150.8549,37495.0
2025-05-20 10:50:00,151.09,151.29,151.0,151.1,18041.0,150.8948,151.0945,150.8049,150.9048,18041.0
2025-05-20 10:55:00,151.03,151.05,150.85,150.86,19577.0,150.8349,150.8549,150.6551,150.6651,19577.0
2025-05-20 11:00:00,150.84,150.96,150.81,150.96,4286.0,150.6451,150.765,150.6152,150.765,4286.0
2025-05-20 11:05:00,151.0,151.12,150.88,150.96,18859.0,150.8049,150.9248,150.6851,150.765,18859.0
2025-05-20 11:10:00,150.95,151.07,150.95,150.99,11104.0,150.755,150.8748,150.755,150.7949,11104.0
2025-05-20 11:15:00,150.99,151.12,150.9,151.09,14187.0,150.7949,150.9248,150.7051,150.8948,14187.0
2025-05-20 11:20:00,151.09,151.14,151.03,151.03,5694.0,150.8948,150.9447,150.8349,150.8349,5694.0
2025-05-20 11:25:00,151.03,151.1,151.0,151.06,5172.0,150.8349,150.9048,150.8049,150.8648,5172.0
2025-05-20 11:30:00,151.07,151.1,150.95,150.95,5382.0,150.8748,150.9048,150.755,150.755,5382.0
2025-05-20 11:35:00,150.88,150.98,150.86,150.88,3119.0,150.6851,150.7849,150.6651,150.6851,3119.0
2025-05-20 11:40:00,150.89,150.94,150.79,150.79,4536.0,150.6951,150.745,150.5952,150.5952,4536.0
2025-05-20 11:45:00,150.78,150.89,150.77,150.87,2076.0,150.5852,150.6951,150.5752,150.6751,2076.0
2025-05-20 11:50:00,150.87,150.97,150.83,150.95,5441.0,150.6751,150.775,150.6351,150.755,5441.0
2025-05-20 11:55:00,150.96,151.06,150.91,151.0,10026.0,150.765,150.8648,150.715,150.8049,10026.0
2025-05-20 12:00:00,150.97,151.06,150.92,150.97,15989.0,150.775,150.8648,150.725,150.775,15989.0
2025-05-20 12:05:00,150.97,151.1,150.92,150.97,24703.0,150.775,150.9048,150.725,150.775,24703.0
2025-05-20 12:10:00,150.94,151.21,150.91,151.21,37182.0,150.745,151.0147,150.715,151.0147,37182.0
2025-05-20 12:15:00,151.19,151.33,151.01,151.12,21422.0,150.9947,151.1345,150.8149,150.9248,21422.0
2025-05-20 12:20:00,151.15,151.28,151.14,151.25,12240.0,150.9547,151.0846,150.9447,151.0546,12240.0
2025-05-20 12:25:00,151.25,151.29,151.11,151.14,9299.0,151.0546,151.0945,150.9148,150.9447,9299.0
2025-05-20 12:30:00,151.15,151.2,151.11,151.14,16582.0,150.9547,151.0047,150.9148,150.9447,16582.0
2025-05-20 12:35:00,151.16,151.33,151.09,151.28,11869.0,150.9647,151.1345,150.8948,151.0846,11869.0
2025-05-20 12:40:00,151.31,151.41,151.31,151.41,3797.0,151.1145,151.2144,151.1145,151.2144,3797.0
2025-05-20 12:45:00,151.43,151.45,151.29,151.3,13240.0,151.2344,151.2543,151.0945,151.1045,13240.0
2025-05-20 12:50:00,151.29,151.39,151.28,151.34,5732.0,151.0945,151.1944,151.0846,151.1445,5732.0
2025-05-20 12:55:00,151.35,151.41,151.32,151.33,3952.0,151.1545,151.2144,151.1245,151.1345,3952.0
2025-05-20 13:00:00,151.33,151.41,151.32,151.32,9549.0,151.1345,151.2144,151.1245,151.1245,9549.0
2025-05-20 13:05:00,151.33,151.38,151.29,151.34,9813.0,151.1345,151.1844,151.0945,151.1445,9813.0
2025-05-20 13:10:00,151.34,151.46,151.24,151.45,23361.0,151.1445,151.2643,151.0446,151.2543,23361.0
2025-05-20 13:15:00,151.5,151.58,151.46,151.58,10993.0,151.3043,151.3842,151.2643,151.3842,10993.0
2025-05-20 13:20:00,151.59,151.61,151.55,151.57,6549.0,151.3942,151.4141,151.3542,151.3742,6549.0
2025-05-20 13:25:00,151.58,151.64,151.56,151.57,7334.0,151.3842,151.4441,151.3642,151.3742,7334.0
2025-05-20 13:30:00,151.59,151.64,151.58,151.64,4377.0,151.3942,151.4441,151.3842,151.4441,4377.0
2025-05-20 13:35:00,151.65,151.65,151.58,151.64,4490.0,151.4541,151.4541,151.3842,151.4441,4490.0
2025-05-20 13:40:00,151.63,151.71,151.59,151.68,4671.0,151.4341,151.514,151.3942,151.484,4671.0
2025-05-20 13:45:00,151.65,151.75,151.6,151.61,6142.0,151.4541,151.554,151.4041,151.4141,6142.0
2025-05-20 13:50:00,151.59,151.69,151.56,151.68,6282.0,151.3942,151.494,151.3642,151.484,6282.0
2025-05-20 13:55:00,151.69,151.79,151.68,151.79,7866.0,151.494,151.5939,151.484,151.5939,7866.0
2025-05-20 14:00:00,151.78,151.82,151.73,151.8,8857.0,151.5839,151.6239,151.534,151.6039,8857.0
2025-05-20 14:05:00,151.79,151.8,151.7,151.71,6287.0,151.5939,151.6039,151.504,151.514,6287.0
2025-05-20 14:10:00,151.75,151.76,151.59,151.76,7902.0,151.554,151.5639,151.3942,151.5639,7902.0
2025-05-20 14:15:00,151.76,151.79,151.61,151.65,11727.0,151.5639,151.5939,151.4141,151.4541,11727.0
2025-05-20 14:20:00,151.65,151.72,151.58,151.59,6638.0,151.4541,151.524,151.3842,151.3942,6638.0
2025-05-20 14:25:00,151.61,151.65,151.48,151.49,9728.0,151.4141,151.4541,151.2843,151.2943,9728.0
2025-05-20 14:30:00,151.48,151.55,151.45,151.55,5014.0,151.2843,151.3542,151.2543,151.3542,5014.0
2025-05-20 14:35:00,151.56,151.67,151.56,151.67,6095.0,151.3642,151.4741,151.3642,151.4741,6095.0
2025-05-20 14:40:00,151.67,151.68,151.54,151.64,31889.0,151.4741,151.484,151.3442,151.4441,31889.0
2025-05-20 14:45:00,151.65,151.68,151.56,151.6,4004.0,151.4541,151.484,151.3642,151.4041,4004.0
2025-05-20 14:50:00,151.63,151.69,151.57,151.58,7895.0,151.4341,151.494,151.3742,151.3842,7895.0
2025-05-20 14:55:00,151.6,151.76,151.6,151.73,4984.0,151.4041,151.5639,151.4041,151.534,4984.0
2025-05-20 15:00:00,151.71,151.71,151.61,151.68,7565.0,151.514,151.514,151.4141,151.484,7565.0
2025-05-20 15:05:00,151.66,151.76,151.63,151.75,5726.0,151.4641,151.5639,151.4341,151.554,5726.0
2025-05-20 15:10:00,151.78,151.86,151.72,151.84,6126.0,151.5839,151.6638,151.524,151.6438,6126.0
2025-05-20 15:15:00,151.82,151.82,151.66,151.67,9277.0,151.6239,151.6239,151.4641,151.4741,9277.0
2025-05-20 15:20:00,151.64,151.69,151.58,151.61,7175.0,151.4441,151.494,151.3842,151.4141,7175.0
2025-05-20 15:25:00,151.6,151.62,151.51,151.53,8637.0,151.4041,151.4241,151.3143,151.3342,8637.0
2025-05-20 15:30:00,151.55,151.61,151.52,151.56,7506.0,151.3542,151.4141,151.3243,151.3642,7506.0
2025-05-20 15:35:00,151.57,151.68,151.56,151.68,9169.0,151.3742,151.484,151.3642,151.484,9169.0
2025-05-20 15:40:00,151.69,151.74,151.6,151.67,8556.0,151.494,151.544,151.4041,151.4741,8556.0
2025-05-20 15:45:00,151.68,151.75,151.59,151.68,10334.0,151.484,151.554,151.3942,151.484,10334.0
2025-05-20 15:50:00,151.67,151.89,151.59,151.78,36440.0,151.4741,151.6938,151.3942,151.5839,36440.0
2025-05-20 15:55:00,151.81,151.94,151.79,151.92,80741.0,151.6139,151.7437,151.5939,151.7237,80741.0
2025-05-21 09:30:00,150.72,151.09,150.35,150.92,59149.0,150.5253,150.8948,150.1558,150.725,59149.0
2025-05-21 09:35:00,151.08,151.16,150.87,151.07,7180.0,150.8848,150.9647,150.6751,150.8748,7180.0
2025-05-21 09:40:00,151.09,151.1,150.76,150.77,109212.0,150.8948,150.9048,150.5652,150.5752,109212.0
2025-05-21 09:45:00,150.81,151.0,150.67,150.92,6782.0,150.6152,150.8049,150.4753,150.725,6782.0
2025-05-21 09:50:00,150.95,150.95,150.8,150.94,7049.0,150.755,150.755,150.6052,150.745,7049.0
2025-05-21 09:55:00,150.93,151.23,150.93,151.23,9386.0,150.735,151.0346,150.735,151.0346,9386.0
2025-05-21 10:00:00,151.24,151.49,151.17,151.31,8539.0,151.0446,151.2943,150.9747,151.1145,8539.0
2025-05-21 10:05:00,151.4,151.49,151.33,151.34,5922.0,151.2044,151.2943,151.1345,151.1445,5922.0
2025-05-21 10:10:00,151.36,151.37,151.21,151.3,3054.0,151.1645,151.1744,151.0147,151.1045,3054.0
2025-05-21 10:15:00,151.34,151.34,151.23,151.24,10537.0,151.1445,151.1445,151.0346,151.0446,10537.0
2025-05-21 10:20:00,151.25,151.32,151.09,151.19,5458.0,151.0546,151.1245,150.8948,150.9947,5458.0
2025-05-21 10:25:00,151.19,151.19,150.73,150.74,6101.0,150.9947,150.9947,150.5353,150.5453,6101.0
2025-05-21 10:30:00,150.77,150.82,150.63,150.68,9738.0,150.5752,150.6252,150.4354,150.4853,9738.0
2025-05-21 10:35:00,150.74,151.04,150.69,151.03,5301.0,150.5453,150.8449,150.4953,150.8349,5301.0
2025-05-21 10:40:00,151.02,151.04,150.84,150.84,4330.0,150.8249,150.8449,150.6451,150.6451,4330.0
2025-05-21 10:45:00,150.84,151.07,150.78,151.07,9751.0,150.6451,150.8748,150.5852,150.8748,9751.0
2025-05-21 10:50:00,151.16,151.26,151.09,151.2,9010.0,150.9647,151.0646,150.8948,151.0047,9010.0
2025-05-21 10:55:00,151.2,151.36,151.2,151.31,9264.0,151.0047,151.1645,151.0047,151.1145,9264.0
2025-05-21 11:00:00,151.34,151.49,151.31,151.34,18760.0,151.1445,151.2943,151.1145,151.1445,18760.0
2025-05-21 11:05:00,151.33,151.49,151.26,151.44,11289.0,151.1345,151.2943,151.0646,151.2444,11289.0
2025-05-21 11:10:00,151.44,151.52,151.36,151.46,16706.0,151.2444,151.3243,151.1645,151.2643,16706.0
2025-05-21 11:15:00,151.46,151.46,151.36,151.37,11759.0,151.2643,151.2643,151.1645,151.1744,11759.0
2025-05-21 11:20:00,151.37,151.37,151.18,151.27,7348.0,151.1744,151.1744,150.9847,151.0746,7348.0
2025-05-21 11:25:00,151.24,151.29,151.13,151.16,9600.0,151.0446,151.0945,150.9348,150.9647,9600.0
2025-05-21 11:30:00,151.18,151.2,151.02,151.05,5035.0,150.9847,151.0047,150.8249,150.8549,5035.0
2025-05-21 11:35:00,151.03,151.04,150.95,151.02,7843.0,150.8349,150.8449,150.755,150.8249,7843.0
2025-05-21 11:40:00,151.04,151.04,150.76,150.84,10423.0,150.8449,150.8449,150.5652,150.6451,10423.0
2025-05-21 11:45:00,150.84,150.87,150.8,150.81,3638.0,150.6451,150.6751,150.6052,150.6152,3638.0
2025-05-21 11:50:00,150.78,150.83,150.75,150.8,7816.0,150.5852,150.6351,150.5552,150.6052,7816.0
2025-05-21 11:55:00,150.8,150.84,150.64,150.83,13269.0,150.6052,150.6451,150.4454,150.6351,13269.0
2025-05-21 12:00:00,150.81,150.9,150.77,150.89,4800.0,150.6152,150.7051,150.5752,150.6951,4800.0
2025-05-21 12:05:00,150.87,150.94,150.87,150.94,3244.0,150.6751,150.745,150.6751,150.745,3244.0
2025-05-21 12:10:00,150.93,151.12,150.89,151.1,18011.0,150.735,150.9248,150.6951,150.9048,18011.0
2025-05-21 12:15:00,151.11,151.26,151.07,151.22,10056.0,150.9148,151.0646,150.8748,151.0246,10056.0
2025-05-21 12:20:00,151.25,151.25,151.13,151.2,4070.0,151.0546,151.0546,150.9348,151.0047,4070.0
2025-05-21 12:25:00,151.22,151.3,151.16,151.16,5046.0,151.0246,151.1045,150.9647,150.9647,5046.0
2025-05-21 12:30:00,151.21,151.24,151.18,151.2,4348.0,151.0147,151.0446,150.9847,151.0047,4348.0
2025-05-21 12:35:00,151.25,151.3,151.16,151.17,5606.0,151.0546,151.1045,150.9647,150.9747,5606.0
2025-05-21 12:40:00,151.17,151.3,151.16,151.23,5243.0,150.9747,151.1045,150.9647,151.0346,5243.0
2025-05-21 12:45:00,151.2,151.22,151.16,151.2,2187.0,151.0047,151.0246,150.9647,151.0047,2187.0
2025-05-21 12:50:00,151.23,151.35,151.23,151.3,7922.0,151.0346,151.1545,151.0346,151.1045,7922.0
2025-05-21 12:55:00,151.3,151.42,151.22,151.27,17560.0,151.1045,151.2244,151.0246,151.0746,17560.0
2025-05-21 13:00:00,151.25,151.42,151.23,151.42,5033.0,151.0546,151.2244,151.0346,151.2244,5033.0
2025-05-21 13:05:00,151.41,151.47,151.41,151.44,7533.0,151.2144,151.2743,151.2144,151.2444,7533.0
2025-05-21 13:10:00,151.41,151.46,151.38,151.4,7806.0,151.2144,151.2643,151.1844,151.2044,7806.0
2025-05-21 13:15:00,151.42,151.44,151.07,151.12,7915.0,151.2244,151.2444,150.8748,150.9248,7915.0
2025-05-21 13:20:00,151.1,151.1,150.8,150.81,3496.0,150.9048,150.9048,150.6052,150.6152,3496.0
2025-05-21 13:25:00,150.8,150.82,150.66,150.67,3350.0,150.6052,150.6252,150.4654,150.4753,3350.0
2025-05-21 13:30:00,150.59,150.83,150.46,150.8,8092.0,150.3955,150.6351,150.2656,150.6052,8092.0
2025-05-21 13:35:00,150.81,151.1,150.76,151.1,3257.0,150.6152,150.9048,150.5652,150.9048,3257.0
2025-05-21 13:40:00,151.06,151.11,151.01,151.06,5168.0,150.8648,150.9148,150.8149,150.8648,5168.0
2025-05-21 13:45:00,151.1,151.15,150.97,151.04,6047.0,150.9048,150.9547,150.775,150.8449,6047.0
2025-05-21 13:50:00,151.03,151.13,150.98,151.05,4408.0,150.8349,150.9348,150.7849,150.8549,4408.0
2025-05-21 13:55:00,151.09,151.11,150.98,151.07,3814.0,150.8948,150.9148,150.7849,150.8748,3814.0
2025-05-21 14:00:00,151.1,151.1,150.86,150.86,11964.0,150.9048,150.9048,150.6651,150.6651,11964.0
2025-05-21 14:05:00,150.88,151.0,150.78,151.0,22901.0,150.6851,150.8049,150.5852,150.8049,22901.0
2025-05-21 14:10:00,150.98,150.98,150.73,150.73,5133.0,150.7849,150.7849,150.5353,150.5353,5133.0
2025-05-21 14:15:00,150.76,150.8,150.72,150.72,5218.0,150.5652,150.6052,150.5253,150.5253,5218.0
2025-05-21 14:20:00,150.72,150.72,150.48,150.64,5543.0,150.5253,150.5253,150.2856,150.4454,5543.0
2025-05-21 14:25:00,150.65,150.85,150.65,150.79,8976.0,150.4554,150.6551,150.4554,150.5952,8976.0
2025-05-21 14:30:00,150.79,150.87,150.74,150.83,2707.0,150.5952,150.6751,150.5453,150.6351,2707.0
2025-05-21 14:35:00,150.87,150.98,150.83,150.91,7536.0,150.6751,150.7849,150.6351,150.715,7536.0
2025-05-21 14:40:00,150.85,150.93,150.85,150.86,3365.0,150.6551,150.735,150.6551,150.6651,3365.0
2025-05-21 14:45:00,150.86,150.89,150.57,150.6,5031.0,150.6651,150.6951,150.3755,150.4054,5031.0
2025-05-21 14:50:00,150.58,150.66,150.57,150.62,3263.0,150.3855,150.4654,150.3755,150.4254,3263.0
2025-05-21 14:55:00,150.61,150.67,150.55,150.61,5535.0,150.4154,150.4753,150.3555,150.4154,5535.0
2025-05-21 15:00:00,150.62,150.69,150.6,150.67,4928.0,150.4254,150.4953,150.4054,150.4753,4928.0
2025-05-21 15:05:00,150.68,150.72,150.36,150.44,7324.0,150.4853,150.5253,150.1657,150.2456,7324.0
2025-05-21 15:10:00,150.37,150.61,150.31,150.61,4974.0,150.1757,150.4154,150.1158,150.4154,4974.0
2025-05-21 15:15:00,150.61,150.65,150.54,150.61,5772.0,150.4154,150.4554,150.3455,150.4154,5772.0
2025-05-21 15:20:00,150.59,150.63,150.51,150.51,4743.0,150.3955,150.4354,150.3156,150.3156,4743.0
2025-05-21 15:25:00,150.53,150.54,150.43,150.45,4899.0,150.3355,150.3455,150.2357,150.2556,4899.0
2025-05-21 15:30:00,150.47,150.61,150.47,150.6,10124.0,150.2756,150.4154,150.2756,150.4054,10124.0
2025-05-21 15:35:00,150.6,150.67,150.52,150.66,12101.0,150.4054,150.4753,150.3255,150.4654,12101.0
2025-05-21 15:40:00,150.66,150.75,150.5,150.7,30194.0,150.4654,150.5552,150.3056,150.5053,30194.0
2025-05-21 15:45:00,150.7,150.75,150.62,150.68,21829.0,150.5053,150.5552,150.4254,150.4853,21829.0
2025-05-21 15:50:00,150.7,150.85,150.66,150.69,37776.0,150.5053,150.6551,150.4654,150.4953,37776.0
2025-05-21 15:55:00,150.73,150.73,150.44,150.44,149516.0,150.5353,150.5353,150.2456,150.2456,149516.0
2025-05-22 09:30:00,151.38,151.41,150.12,150.13,47998.0,151.1844,151.2144,149.9261,149.936,47998.0
2025-05-22 09:35:00,150.3,150.44,149.59,150.15,15242.0,150.1058,150.2456,149.3967,149.956,15242.0
2025-05-22 09:40:00,150.21,150.35,149.82,150.12,19142.0,150.0159,150.1558,149.6264,149.9261,19142.0
2025-05-22 09:45:00,150.0,150.23,149.9,149.96,13334.0,149.8062,150.0359,149.7063,149.7663,13334.0
2025-05-22 09:50:00,150.02,150.05,149.83,150.04,14579.0,149.8262,149.8562,149.6364,149.8462,14579.0
2025-05-22 09:55:00,150.03,150.07,149.69,149.85,32592.0,149.8362,149.8761,149.4966,149.6564,32592.0
2025-05-22 10:00:00,149.91,149.91,149.53,149.8,13625.0,149.7163,149.7163,149.3368,149.6065,13625.0
2025-05-22 10:05:00,149.78,149.89,149.6,149.89,30892.0,149.5865,149.6964,149.4067,149.6964,30892.0
2025-05-22 10:10:00,149.9,149.92,149.68,149.73,18501.0,149.7063,149.7263,149.4866,149.5366,18501.0
2025-05-22 10:15:00,149.73,149.76,149.3,149.38,13869.0,149.5366,149.5665,149.1071,149.187,13869.0
2025-05-22 10:20:00,149.34,149.55,149.08,149.08,27130.0,149.1471,149.3568,148.8874,148.8874,27130.0
2025-05-22 10:25:00,149.18,149.28,149.0,149.24,14898.0,148.9873,149.0871,148.8075,149.0472,14898.0
2025-05-22 10:30:00,149.22,149.33,149.16,149.29,21145.0,149.0272,149.1371,148.9673,149.0971,21145.0
2025-05-22 10:35:00,149.25,149.26,149.0,149.08,22615.0,149.0572,149.0672,148.8075,148.8874,22615.0
2025-05-22 10:40:00,149.08,149.19,149.04,149.08,6760.0,148.8874,148.9973,148.8475,148.8874,6760.0
2025-05-22 10:45:00,149.0,149.01,148.8,148.8,19792.0,148.8075,148.8175,148.6078,148.6078,19792.0
2025-05-22 10:50:00,148.8,148.98,148.79,148.79,13617.0,148.6078,148.7875,148.5978,148.5978,13617.0
2025-05-22 10:55:00,148.81,148.94,148.71,148.9,18886.0,148.6178,148.7476,148.5179,148.7076,18886.0
2025-05-22 11:00:00,148.87,149.11,148.87,148.99,8120.0,148.6777,148.9174,148.6777,148.7975,8120.0
2025-05-22 11:05:00,148.99,149.17,148.92,148.96,6748.0,148.7975,148.9773,148.7276,148.7676,6748.0
2025-05-22 11:10:00,148.94,148.94,148.59,148.61,7247.0,148.7476,148.7476,148.398,148.418,7247.0
2025-05-22 11:15:00,148.5,148.52,148.28,148.33,8046.0,148.3082,148.3281,148.0884,148.1384,8046.0
2025-05-22 11:20:00,148.33,148.44,148.16,148.42,11426.0,148.1384,148.2482,147.9686,148.2283,11426.0
2025-05-22 11:25:00,148.42,148.47,148.13,148.3,9143.0,148.2283,148.2782,147.9386,148.1084,9143.0
2025-05-22 11:30:00,148.28,148.43,148.18,148.4,6177.0,148.0884,148.2382,147.9886,148.2083,6177.0
2025-05-22 11:35:00,148.42,148.51,148.29,148.41,12479.0,148.2283,148.3181,148.0984,148.2183,12479.0
2025-05-22 11:40:00,148.49,148.5,148.29,148.3,7371.0,148.2982,148.3082,148.0984,148.1084,7371.0
2025-05-22 11:45:00,148.36,148.36,148.12,148.15,11303.0,148.1683,148.1683,147.9286,147.9586,11303.0
2025-05-22 11:50:00,148.18,148.27,147.98,148.05,13470.0,147.9886,148.0784,147.7888,147.8587,13470.0
2025-05-22 11:55:00,148.05,148.08,147.88,148.0,12978.0,147.8587,147.8887,147.689,147.8088,12978.0
2025-05-22 12:00:00,147.93,148.09,147.87,148.01,7566.0,147.7389,147.8987,147.679,147.8188,7566.0
2025-05-22 12:05:00,147.98,148.0,147.86,147.94,7461.0,147.7888,147.8088,147.669,147.7489,7461.0
2025-05-22 12:10:00,147.93,147.96,147.85,147.96,4029.0,147.7389,147.7689,147.659,147.7689,4029.0
2025-05-22 12:15:00,147.99,148.0,147.87,147.87,4797.0,147.7988,147.8088,147.679,147.679,4797.0
2025-05-22 12:20:00,147.89,147.93,147.65,147.65,8031.0,147.6989,147.7389,147.4593,147.4593,8031.0
2025-05-22 12:25:00,147.65,147.75,147.58,147.68,5425.0,147.4593,147.5591,147.3893,147.4892,5425.0
2025-05-22 12:30:00,147.68,147.77,147.65,147.72,5480.0,147.4892,147.5791,147.4593,147.5292,5480.0
2025-05-22 12:35:00,147.74,147.74,147.61,147.71,5604.0,147.5491,147.5491,147.4193,147.5192,5604.0
2025-05-22 12:40:00,147.72,147.72,147.43,147.43,7830.0,147.5292,147.5292,147.2395,147.2395,7830.0
2025-05-22 12:45:00,147.42,147.68,147.42,147.52,14054.0,147.2295,147.4892,147.2295,147.3294,14054.0
2025-05-22 12:50:00,147.57,147.76,147.52,147.73,9093.0,147.3794,147.5691,147.3294,147.5391,9093.0
2025-05-22 12:55:00,147.72,147.72,147.52,147.58,6042.0,147.5292,147.5292,147.3294,147.3893,6042.0
2025-05-22 13:00:00,147.6,147.6,147.3,147.39,5300.0,147.4093,147.4093,147.1097,147.1996,5300.0
2025-05-22 13:05:00,147.37,147.41,147.26,147.29,3173.0,147.1796,147.2196,147.0698,147.0997,3173.0
2025-05-22 13:10:00,147.33,147.42,147.26,147.38,4469.0,147.1397,147.2295,147.0698,147.1896,4469.0
2025-05-22 13:15:00,147.42,147.67,147.38,147.66,8741.0,147.2295,147.4792,147.1896,147.4692,8741.0
2025-05-22 13:20:00,147.67,147.75,147.63,147.75,5362.0,147.4792,147.5591,147.4393,147.5591,5362.0
2025-05-22 13:25:00,147.73,147.85,147.72,147.84,3509.0,147.5391,147.659,147.5292,147.649,3509.0
2025-05-22 13:30:00,147.85,147.85,147.76,147.8,4686.0,147.659,147.659,147.5691,147.6091,4686.0
2025-05-22 13:35:00,147.8,147.8,147.56,147.63,3913.0,147.6091,147.6091,147.3694,147.4393,3913.0
2025-05-22 13:40:00,147.65,147.72,147.63,147.66,4370.0,147.4593,147.5292,147.4393,147.4692,4370.0
2025-05-22 13:45:00,147.66,147.7,147.6,147.69,4741.0,147.4692,147.5092,147.4093,147.4992,4741.0
2025-05-22 13:50:00,147.66,147.77,147.64,147.77,4168.0,147.4692,147.5791,147.4493,147.5791,4168.0
2025-05-22 13:55:00,147.82,147.83,147.7,147.7,3573.0,147.629,147.639,147.5092,147.5092,3573.0
2025-05-22 14:00:00,147.71,147.78,147.7,147.78,12359.0,147.5192,147.5891,147.5092,147.5891,12359.0
2025-05-22 14:05:00,147.76,147.91,147.69,147.84,8776.0,147.5691,147.7189,147.4992,147.649,8776.0
2025-05-22 14:10:00,147.84,147.86,147.69,147.83,5000.0,147.649,147.669,147.4992,147.639,5000.0
2025-05-22 14:15:00,147.85,147.86,147.59,147.62,4995.0,147.659,147.669,147.3993,147.4293,4995.0
2025-05-22 14:20:00,147.66,147.8,147.56,147.78,12155.0,147.4692,147.6091,147.3694,147.5891,12155.0
2025-05-22 14:25:00,147.77,147.77,147.53,147.53,6418.0,147.5791,147.5791,147.3394,147.3394,6418.0
2025-05-22 14:30:00,147.56,147.59,147.47,147.47,9997.0,147.3694,147.3993,147.2795,147.2795,9997.0
2025-05-22 14:35:00,147.5,147.51,147.36,147.39,7900.0,147.3094,147.3194,147.1696,147.1996,7900.0
2025-05-22 14:40:00,147.39,147.52,147.36,147.47,7369.0,147.1996,147.3294,147.1696,147.2795,7369.0
2025-05-22 14:45:00,147.48,147.48,147.4,147.4,4871.0,147.2895,147.2895,147.2096,147.2096,4871.0
2025-05-22 14:50:00,147.4,147.43,147.38,147.4,3694.0,147.2096,147.2395,147.1896,147.2096,3694.0
2025-05-22 14:55:00,147.42,147.5,147.42,147.48,6050.0,147.2295,147.3094,147.2295,147.2895,6050.0
2025-05-22 15:00:00,147.47,147.57,147.46,147.48,10597.0,147.2795,147.3794,147.2695,147.2895,10597.0
2025-05-22 15:05:00,147.49,147.57,147.46,147.5,11456.0,147.2995,147.3794,147.2695,147.3094,11456.0
2025-05-22 15:10:00,147.51,147.55,147.44,147.49,10866.0,147.3194,147.3594,147.2495,147.2995,10866.0
2025-05-22 15:15:00,147.47,147.53,147.45,147.5,12322.0,147.2795,147.3394,147.2595,147.3094,12322.0
2025-05-22 15:20:00,147.5,147.61,147.47,147.57,20944.0,147.3094,147.4193,147.2795,147.3794,20944.0
2025-05-22 15:25:00,147.58,147.72,147.55,147.7,16362.0,147.3893,147.5292,147.3594,147.5092,16362.0
2025-05-22 15:30:00,147.71,147.72,147.46,147.54,26200.0,147.5192,147.5292,147.2695,147.3494,26200.0
2025-05-22 15:35:00,147.52,147.52,147.39,147.4,16431.0,147.3294,147.3294,147.1996,147.2096,16431.0
2025-05-22 15:40:00,147.39,147.41,147.2,147.2,12393.0,147.1996,147.2196,147.0098,147.0098,12393.0
2025-05-22 15:45:00,147.2,147.2,147.08,147.08,14237.0,147.0098,147.0098,146.89,146.89,14237.0
2025-05-22 15:50:00,147.13,147.18,146.73,146.74,40861.0,146.9399,146.9899,146.5404,146.5504,40861.0
2025-05-22 15:55:00,146.76,146.8,146.47,146.6,111988.0,146.5704,146.6103,146.2808,146.4106,111988.0
2025-05-23 09:30:00,146.87,147.05,146.46,147.01,85293.0,146.6803,146.86,146.2708,146.8201,85293.0
2025-05-23 09:35:00,146.83,147.05,146.54,146.89,10046.0,146.6403,146.86,146.3507,146.7002,10046.0
2025-05-23 09:40:00,146.9,146.9,146.69,146.78,4309.0,146.7102,146.7102,146.5005,146.5904,4309.0
2025-05-23 09:45:00,146.84,146.84,146.63,146.75,6029.0,146.6503,146.6503,146.4406,146.5604,6029.0
2025-05-23 09:50:00,146.79,146.86,146.64,146.69,8612.0,146.6004,146.6703,146.4506,146.5005,8612.0
2025-05-23 09:55:00,146.7,146.76,146.49,146.76,7469.0,146.5105,146.5704,146.3007,146.5704,7469.0
2025-05-23 10:00:00,146.74,146.99,146.66,146.97,6956.0,146.5504,146.8001,146.4705,146.7801,6956.0
2025-05-23 10:05:00,146.99,147.04,146.72,146.74,16966.0,146.8001,146.85,146.5305,146.5504,16966.0
2025-05-23 10:10:00,146.82,147.06,146.79,146.88,9010.0,146.6303,146.87,146.6004,146.6902,9010.0
2025-05-23 10:15:00,146.82,146.88,146.73,146.78,3689.0,146.6303,146.6902,146.5404,146.5904,3689.0
2025-05-23 10:20:00,146.73,146.75,146.63,146.69,6528.0,146.5404,146.5604,146.4406,146.5005,6528.0
2025-05-23 10:25:00,146.69,146.74,146.55,146.6,18211.0,146.5005,146.5504,146.3607,146.4106,18211.0
2025-05-23 10:30:00,146.64,146.8,146.64,146.78,13160.0,146.4506,146.6103,146.4506,146.5904,13160.0
2025-05-23 10:35:00,146.77,146.85,146.76,146.85,4740.0,146.5804,146.6603,146.5704,146.6603,4740.0
2025-05-23 10:40:00,146.88,146.9,146.67,146.77,6567.0,146.6902,146.7102,146.4805,146.5804,6567.0
2025-05-23 10:45:00,146.77,146.86,146.73,146.82,4934.0,146.5804,146.6703,146.5404,146.6303,4934.0
2025-05-23 10:50:00,146.79,146.79,146.63,146.72,12585.0,146.6004,146.6004,146.4406,146.5305,12585.0
2025-05-23 10:55:00,146.72,146.89,146.72,146.87,5675.0,146.5305,146.7002,146.5305,146.6803,5675.0
2025-05-23 11:00:00,146.9,147.27,146.87,147.27,33775.0,146.7102,147.0797,146.6803,147.0797,33775.0
2025-05-23 11:05:00,147.26,147.46,147.19,147.46,9287.0,147.0698,147.2695,146.9998,147.2695,9287.0
2025-05-23 11:10:00,147.5,147.5,147.16,147.2,9795.0,147.3094,147.3094,146.9699,147.0098,9795.0
2025-05-23 11:15:00,147.25,147.45,147.25,147.41,12626.0,147.0598,147.2595,147.0598,147.2196,12626.0
2025-05-23 11:20:00,147.42,147.64,147.42,147.57,8333.0,147.2295,147.4493,147.2295,147.3794,8333.0
2025-05-23 11:25:00,147.56,147.74,147.56,147.74,6134.0,147.3694,147.5491,147.3694,147.5491,6134.0
2025-05-23 11:30:00,147.77,147.87,147.76,147.84,8996.0,147.5791,147.679,147.5691,147.649,8996.0
2025-05-23 11:35:00,147.86,147.9,147.75,147.76,13836.0,147.669,147.7089,147.5591,147.5691,13836.0
2025-05-23 11:40:00,147.76,147.93,147.75,147.81,8752.0,147.5691,147.7389,147.5591,147.619,8752.0
2025-05-23 11:45:00,147.78,147.84,147.65,147.81,8882.0,147.5891,147.649,147.4593,147.619,8882.0
2025-05-23 11:50:00,147.8,147.8,147.69,147.76,10835.0,147.6091,147.6091,147.4992,147.5691,10835.0
2025-05-23 11:55:00,147.75,147.8,147.53,147.72,22435.0,147.5591,147.6091,147.3394,147.5292,22435.0
2025-05-23 12:00:00,147.73,147.78,147.54,147.59,6328.0,147.5391,147.5891,147.3494,147.3993,6328.0
2025-05-23 12:05:00,147.54,147.71,147.44,147.59,8215.0,147.3494,147.5192,147.2495,147.3993,8215.0
2025-05-23 12:10:00,147.65,147.65,147.45,147.52,24165.0,147.4593,147.4593,147.2595,147.3294,24165.0
2025-05-23 12:15:00,147.56,147.63,147.51,147.52,4209.0,147.3694,147.4393,147.3194,147.3294,4209.0
2025-05-23 12:20:00,147.53,147.58,147.44,147.58,10628.0,147.3394,147.3893,147.2495,147.3893,10628.0
2025-05-23 12:25:00,147.54,147.65,147.54,147.57,5352.0,147.3494,147.4593,147.3494,147.3794,5352.0
2025-05-23 12:30:00,147.57,147.69,147.53,147.6,25633.0,147.3794,147.4992,147.3394,147.4093,25633.0
2025-05-23 12:35:00,147.62,147.67,147.6,147.64,3898.0,147.4293,147.4792,147.4093,147.4493,3898.0
2025-05-23 12:40:00,147.63,147.64,147.58,147.6,8477.0,147.4393,147.4493,147.3893,147.4093,8477.0
2025-05-23 12:45:00,147.62,147.63,147.5,147.58,6224.0,147.4293,147.4393,147.3094,147.3893,6224.0
2025-05-23 12:50:00,147.61,147.75,147.53,147.73,7419.0,147.4193,147.5591,147.3394,147.5391,7419.0
2025-05-23 12:55:00,147.78,147.81,147.64,147.65,9154.0,147.5891,147.619,147.4493,147.4593,9154.0
2025-05-23 13:00:00,147.64,147.72,147.55,147.7,8316.0,147.4493,147.5292,147.3594,147.5092,8316.0
2025-05-23 13:05:00,147.69,147.72,147.58,147.61,8456.0,147.4992,147.5292,147.3893,147.4193,8456.0
2025-05-23 13:10:00,147.61,147.61,147.46,147.57,7401.0,147.4193,147.4193,147.2695,147.3794,7401.0
2025-05-23 13:15:00,147.59,147.64,147.53,147.6,11003.0,147.3993,147.4493,147.3394,147.4093,11003.0
2025-05-23 13:20:00,147.59,147.59,147.31,147.31,6142.0,147.3993,147.3993,147.1197,147.1197,6142.0
2025-05-23 13:25:00,147.34,147.34,147.21,147.22,8143.0,147.1497,147.1497,147.0198,147.0298,8143.0
2025-05-23 13:30:00,147.19,147.27,147.11,147.13,10134.0,146.9998,147.0797,146.9199,146.9399,10134.0
2025-05-23 13:35:00,147.11,147.2,147.04,147.1,6713.0,146.9199,147.0098,146.85,146.91,6713.0
2025-05-23 13:40:00,147.08,147.15,147.02,147.03,8126.0,146.89,146.9599,146.8301,146.8401,8126.0
2025-05-23 13:45:00,147.05,147.1,146.95,146.95,5521.0,146.86,146.91,146.7602,146.7602,5521.0
2025-05-23 13:50:00,146.97,147.13,146.97,147.09,6393.0,146.7801,146.9399,146.7801,146.9,6393.0
2025-05-23 13:55:00,147.12,147.16,147.04,147.15,10819.0,146.9299,146.9699,146.85,146.9599,10819.0
2025-05-23 14:00:00,147.15,147.2,147.04,147.11,12680.0,146.9599,147.0098,146.85,146.9199,12680.0
2025-05-23 14:05:00,147.13,147.13,146.91,147.03,13862.0,146.9399,146.9399,146.7202,146.8401,13862.0
2025-05-23 14:10:00,147.04,147.21,147.04,147.13,7992.0,146.85,147.0198,146.85,146.9399,7992.0
2025-05-23 14:15:00,147.15,147.25,147.11,147.12,11710.0,146.9599,147.0598,146.9199,146.9299,11710.0
2025-05-23 14:20:00,147.12,147.12,146.96,147.03,9438.0,146.9299,146.9299,146.7701,146.8401,9438.0
2025-05-23 14:25:00,147.03,147.11,147.02,147.04,4494.0,146.8401,146.9199,146.8301,146.85,4494.0
2025-05-23 14:30:00,147.05,147.17,147.05,147.12,13362.0,146.86,146.9799,146.86,146.9299,13362.0
2025-05-23 14:35:00,147.23,147.23,147.16,147.21,6792.0,147.0398,147.0398,146.9699,147.0198,6792.0
2025-05-23 14:40:00,147.19,147.31,147.18,147.27,6429.0,146.9998,147.1197,146.9899,147.0797,6429.0
2025-05-23 14:45:00,147.26,147.28,147.14,147.24,11075.0,147.0698,147.0897,146.9499,147.0498,11075.0
2025-05-23 14:50:00,147.22,147.27,147.21,147.25,4166.0,147.0298,147.0797,147.0198,147.0598,4166.0
2025-05-23 14:55:00,147.25,147.26,147.17,147.18,4417.0,147.0598,147.0698,146.9799,146.9899,4417.0
2025-05-23 15:00:00,147.19,147.23,147.13,147.13,6901.0,146.9998,147.0398,146.9399,146.9399,6901.0
2025-05-23 15:05:00,147.15,147.16,147.04,147.16,13147.0,146.9599,146.9699,146.85,146.9699,13147.0
2025-05-23 15:10:00,147.14,147.27,147.14,147.21,8414.0,146.9499,147.0797,146.9499,147.0198,8414.0
2025-05-23 15:15:00,147.19,147.22,147.07,147.08,9589.0,146.9998,147.0298,146.88,146.89,9589.0
2025-05-23 15:20:00,147.06,147.06,146.96,147.04,7906.0,146.87,146.87,146.7701,146.85,7906.0
2025-05-23 15:25:00,147.04,147.04,146.83,146.91,6915.0,146.85,146.85,146.6403,146.7202,6915.0
2025-05-23 15:30:00,146.9,146.94,146.78,146.89,10983.0,146.7102,146.7502,146.5904,146.7002,10983.0
2025-05-23 15:35:00,146.93,146.93,146.77,146.92,9401.0,146.7402,146.7402,146.5804,146.7302,9401.0
2025-05-23 15:40:00,146.91,146.99,146.85,146.92,11875.0,146.7202,146.8001,146.6603,146.7302,11875.0
2025-05-23 15:45:00,146.93,146.95,146.76,146.78,8060.0,146.7402,146.7602,146.5704,146.5904,8060.0
2025-05-23 15:50:00,146.81,146.93,146.69,146.9,46075.0,146.6203,146.7402,146.5005,146.7102,46075.0
2025-05-23 15:55:00,146.93,147.02,146.73,146.89,138369.0,146.7402,146.8301,146.5404,146.7002,138369.0
2025-05-27 09:30:00,147.54,147.94,147.2,147.54,39409.0,147.3494,147.7489,147.0098,147.3494,39409.0
2025-05-27 09:35:00,147.47,147.57,146.99,146.99,2998.0,147.2795,147.3794,146.8001,146.8001,2998.0
2025-05-27 09:40:00,147.07,147.07,146.77,146.86,8223.0,146.88,146.88,146.5804,146.6703,8223.0
2025-05-27 09:45:00,146.88,147.07,146.75,146.76,8035.0,146.6902,146.88,146.5604,146.5704,8035.0
2025-05-27 09:50:00,146.72,146.73,146.49,146.63,20971.0,146.5305,146.5404,146.3007,146.4406,20971.0
2025-05-27 09:55:00,146.63,147.04,146.63,146.8,24097.0,146.4406,146.85,146.4406,146.6103,24097.0
2025-05-27 10:00:00,146.82,146.95,146.57,146.57,5158.0,146.6303,146.7602,146.3806,146.3806,5158.0
2025-05-27 10:05:00,146.62,147.04,146.62,146.98,9534.0,146.4306,146.85,146.4306,146.7901,9534.0
2025-05-27 10:10:00,146.98,147.02,146.85,146.87,10227.0,146.7901,146.8301,146.6603,146.6803,10227.0
2025-05-27 10:15:00,146.94,147.17,146.94,146.99,6679.0,146.7502,146.9799,146.7502,146.8001,6679.0
2025-05-27 10:20:00,146.96,146.96,146.78,146.86,6909.0,146.7701,146.7701,146.5904,146.6703,6909.0
2025-05-27 10:25:00,146.85,147.01,146.84,146.97,4842.0,146.6603,146.8201,146.6503,146.7801,4842.0
2025-05-27 10:30:00,146.97,146.98,146.83,146.94,8921.0,146.7801,146.7901,146.6403,146.7502,8921.0
2025-05-27 10:35:00,146.93,147.0,146.87,146.87,4906.0,146.7402,146.8101,146.6803,146.6803,4906.0
2025-05-27 10:40:00,146.87,146.9,146.66,146.66,4344.0,146.6803,146.7102,146.4705,146.4705,4344.0
2025-05-27 10:45:00,146.66,146.86,146.64,146.74,9802.0,146.4705,146.6703,146.4506,146.5504,9802.0
2025-05-27 10:50:00,146.74,146.79,146.68,146.7,5229.0,146.5504,146.6004,146.4905,146.5105,5229.0
2025-05-27 10:55:00,146.7,146.72,146.47,146.47,7005.0,146.5105,146.5305,146.2808,146.2808,7005.0
2025-05-27 11:00:00,146.5,146.6,146.49,146.54,8244.0,146.3107,146.4106,146.3007,146.3507,8244.0
2025-05-27 11:05:00,146.53,146.53,146.23,146.31,11517.0,146.3407,146.3407,146.0411,146.121,11517.0
2025-05-27 11:10:00,146.31,146.52,146.3,146.52,7797.0,146.121,146.3307,146.111,146.3307,7797.0
2025-05-27 11:15:00,146.52,146.54,146.43,146.53,7960.0,146.3307,146.3507,146.2408,146.3407,7960.0
2025-05-27 11:20:00,146.55,146.75,146.54,146.73,4905.0,146.3607,146.5604,146.3507,146.5404,4905.0
2025-05-27 11:25:00,146.69,146.78,146.65,146.74,5171.0,146.5005,146.5904,146.4605,146.5504,5171.0
2025-05-27 11:30:00,146.74,146.83,146.71,146.72,6827.0,146.5504,146.6403,146.5205,146.5305,6827.0
2025-05-27 11:35:00,146.74,146.74,146.54,146.57,11583.0,146.5504,146.5504,146.3507,146.3806,11583.0
2025-05-27 11:40:00,146.6,146.65,146.48,146.54,8929.0,146.4106,146.4605,146.2908,146.3507,8929.0
2025-05-27 11:45:00,146.54,146.6,146.44,146.6,6383.0,146.3507,146.4106,146.2508,146.4106,6383.0
2025-05-27 11:50:00,146.5,146.66,146.5,146.63,6476.0,146.3107,146.4705,146.3107,146.4406,6476.0
2025-05-27 11:55:00,146.61,146.61,146.46,146.53,7594.0,146.4206,146.4206,146.2708,146.3407,7594.0
2025-05-27 12:00:00,146.53,146.72,146.53,146.72,8431.0,146.3407,146.5305,146.3407,146.5305,8431.0
2025-05-27 12:05:00,146.71,146.81,146.69,146.69,6464.0,146.5205,146.6203,146.5005,146.5005,6464.0
2025-05-27 12:10:00,146.68,146.78,146.68,146.74,9012.0,146.4905,146.5904,146.4905,146.5504,9012.0
2025-05-27 12:15:00,146.71,146.72,146.56,146.63,7708.0,146.5205,146.5305,146.3707,146.4406,7708.0
2025-05-27 12:20:00,146.65,146.75,146.57,146.63,10311.0,146.4605,146.5604,146.3806,146.4406,10311.0
2025-05-27 12:25:00,146.66,146.71,146.61,146.67,5463.0,146.4705,146.5205,146.4206,146.4805,5463.0
2025-05-27 12:30:00,146.68,146.73,146.63,146.7,7460.0,146.4905,146.5404,146.4406,146.5105,7460.0
2025-05-27 12:35:00,146.67,146.8,146.6,146.79,10741.0,146.4805,146.6103,146.4106,146.6004,10741.0
2025-05-27 12:40:00,146.82,146.84,146.71,146.72,5229.0,146.6303,146.6503,146.5205,146.5305,5229.0
2025-05-27 12:45:00,146.74,146.78,146.7,146.72,10888.0,146.5504,146.5904,146.5105,146.5305,10888.0
2025-05-27 12:50:00,146.72,146.84,146.71,146.76,13435.0,146.5305,146.6503,146.5205,146.5704,13435.0
2025-05-27 12:55:00,146.74,146.91,146.73,146.84,10448.0,146.5504,146.7202,146.5404,146.6503,10448.0
2025-05-27 13:00:00,146.83,146.98,146.83,146.96,11880.0,146.6403,146.7901,146.6403,146.7701,11880.0
2025-05-27 13:05:00,146.95,147.02,146.9,147.0,12014.0,146.7602,146.8301,146.7102,146.8101,12014.0
2025-05-27 13:10:00,147.02,147.04,146.92,146.95,7663.0,146.8301,146.85,146.7302,146.7602,7663.0
2025-05-27 13:15:00,146.92,146.97,146.89,146.97,7602.0,146.7302,146.7801,146.7002,146.7801,7602.0
2025-05-27 13:20:00,146.95,146.97,146.88,146.89,12289.0,146.7602,146.7801,146.6902,146.7002,12289.0
2025-05-27 13:25:00,146.87,146.93,146.84,146.93,7497.0,146.6803,146.7402,146.6503,146.7402,7497.0
2025-05-27 13:30:00,146.94,146.94,146.78,146.78,4853.0,146.7502,146.7502,146.5904,146.5904,4853.0
2025-05-27 13:35:00,146.8,146.8,146.71,146.79,14440.0,146.6103,146.6103,146.5205,146.6004,14440.0
2025-05-27 13:40:00,146.8,146.87,146.69,146.69,7066.0,146.6103,146.6803,146.5005,146.5005,7066.0
2025-05-27 13:45:00,146.69,146.74,146.67,146.7,6980.0,146.5005,146.5504,146.4805,146.5105,6980.0
2025-05-27 13:50:00,146.68,146.85,146.68,146.85,20455.0,146.4905,146.6603,146.4905,146.6603,20455.0
2025-05-27 13:55:00,146.85,147.0,146.85,146.98,14752.0,146.6603,146.8101,146.6603,146.7901,14752.0
2025-05-27 14:00:00,147.02,147.21,147.0,147.15,10360.0,146.8301,147.0198,146.8101,146.9599,10360.0
2025-05-27 14:05:00,147.12,147.15,147.09,147.12,7351.0,146.9299,146.9599,146.9,146.9299,7351.0
2025-05-27 14:10:00,147.14,147.29,147.13,147.27,14974.0,146.9499,147.0997,146.9399,147.0797,14974.0
2025-05-27 14:15:00,147.26,147.26,147.08,147.09,7027.0,147.0698,147.0698,146.89,146.9,7027.0
2025-05-27 14:20:00,147.09,147.15,147.04,147.05,11727.0,146.9,146.9599,146.85,146.86,11727.0
2025-05-27 14:25:00,147.01,147.18,146.97,147.17,8873.0,146.8201,146.9899,146.7801,146.9799,8873.0
2025-05-27 14:30:00,147.19,147.24,147.11,147.21,6016.0,146.9998,147.0498,146.9199,147.0198,6016.0
2025-05-27 14:35:00,147.21,147.34,147.21,147.34,4771.0,147.0198,147.1497,147.0198,147.1497,4771.0
2025-05-27 14:40:00,147.34,147.39,147.25,147.38,6459.0,147.1497,147.1996,147.0598,147.1896,6459.0
2025-05-27 14:45:00,147.39,147.43,147.33,147.35,4105.0,147.1996,147.2395,147.1397,147.1596,4105.0
2025-05-27 14:50:00,147.35,147.36,147.3,147.33,7603.0,147.1596,147.1696,147.1097,147.1397,7603.0
2025-05-27 14:55:00,147.37,147.37,147.26,147.31,8880.0,147.1796,147.1796,147.0698,147.1197,8880.0
2025-05-27 15:00:00,147.28,147.28,146.98,147.0,23354.0,147.0897,147.0897,146.7901,146.8101,23354.0
2025-05-27 15:05:00,147.01,147.06,146.96,147.04,13558.0,146.8201,146.87,146.7701,146.85,13558.0
2025-05-27 15:10:00,147.03,147.1,147.02,147.08,17726.0,146.8401,146.91,146.8301,146.89,17726.0
2025-05-27 15:15:00,147.09,147.25,147.02,147.17,19736.0,146.9,147.0598,146.8301,146.9799,19736.0
2025-05-27 15:20:00,147.15,147.25,147.1,147.22,13892.0,146.9599,147.0598,146.91,147.0298,13892.0
2025-05-27 15:25:00,147.21,147.42,147.2,147.35,12964.0,147.0198,147.2295,147.0098,147.1596,12964.0
2025-05-27 15:30:00,147.34,147.42,147.28,147.37,35178.0,147.1497,147.2295,147.0897,147.1796,35178.0
2025-05-27 15:35:00,147.32,147.38,147.18,147.23,15532.0,147.1297,147.1896,146.9899,147.0398,15532.0
2025-05-27 15:40:00,147.25,147.31,147.08,147.19,43203.0,147.0598,147.1197,146.89,146.9998,43203.0
2025-05-27 15:45:00,147.19,147.21,147.13,147.16,16549.0,146.9998,147.0198,146.9399,146.9699,16549.0
2025-05-27 15:50:00,147.18,147.34,146.7,146.79,149679.0,146.9899,147.1497,146.5105,146.6004,149679.0
2025-05-27 15:55:00,146.82,146.96,146.82,146.93,174833.0,146.6303,146.7701,146.6303,146.7402,174833.0
2025-05-28 09:30:00,147.21,147.21,146.5,147.12,24174.0,147.21,147.21,146.5,147.12,24174.0
2025-05-28 09:35:00,147.26,147.67,147.25,147.67,5297.0,147.26,147.67,147.25,147.67,5297.0
2025-05-28 09:40:00,147.66,147.85,147.56,147.66,14201.0,147.66,147.85,147.56,147.66,14201.0
2025-05-28 09:45:00,147.64,147.64,147.1,147.17,17754.0,147.64,147.64,147.1,147.17,17754.0
2025-05-28 09:50:00,147.18,147.22,146.88,146.96,5507.0,147.18,147.22,146.88,146.96,5507.0
2025-05-28 09:55:00,147.02,147.05,146.81,146.86,2128.0,147.02,147.05,146.81,146.86,2128.0
2025-05-28 10:00:00,146.84,146.85,146.58,146.67,11519.0,146.84,146.85,146.58,146.67,11519.0
2025-05-28 10:05:00,146.7,146.85,146.61,146.84,29383.0,146.7,146.85,146.61,146.84,29383.0
2025-05-28 10:10:00,146.83,146.88,146.67,146.69,5007.0,146.83,146.88,146.67,146.69,5007.0
2025-05-28 10:15:00,146.72,146.75,146.62,146.64,6862.0,146.72,146.75,146.62,146.64,6862.0
2025-05-28 10:20:00,146.68,146.92,146.68,146.92,3121.0,146.68,146.92,146.68,146.92,3121.0
2025-05-28 10:25:00,146.9,146.94,146.8,146.81,7754.0,146.9,146.94,146.8,146.81,7754.0
2025-05-28 10:30:00,146.88,147.13,146.88,147.12,3778.0,146.88,147.13,146.88,147.12,3778.0
2025-05-28 10:35:00,147.11,147.14,146.96,146.96,5400.0,147.11,147.14,146.96,146.96,5400.0
2025-05-28 10:40:00,146.96,147.12,146.96,147.08,5481.0,146.96,147.12,146.96,147.08,5481.0
2025-05-28 10:45:00,147.11,147.27,147.11,147.27,5239.0,147.11,147.27,147.11,147.27,5239.0
2025-05-28 10:50:00,147.28,147.28,147.12,147.15,5744.0,147.28,147.28,147.12,147.15,5744.0
2025-05-28 10:55:00,147.16,147.21,146.89,146.89,6332.0,147.16,147.21,146.89,146.89,6332.0
2025-05-28 11:00:00,146.91,146.94,146.79,146.93,13783.0,146.91,146.94,146.79,146.93,13783.0
2025-05-28 11:05:00,146.93,147.06,146.92,146.94,18128.0,146.93,147.06,146.92,146.94,18128.0
2025-05-28 11:10:00,146.94,146.95,146.77,146.78,5194.0,146.94,146.95,146.77,146.78,5194.0
2025-05-28 11:15:00,146.8,146.91,146.78,146.91,4345.0,146.8,146.91,146.78,146.91,4345.0
2025-05-28 11:20:00,146.9,146.98,146.9,146.93,4213.0,146.9,146.98,146.9,146.93,4213.0
2025-05-28 11:25:00,146.93,147.01,146.76,146.79,5086.0,146.93,147.01,146.76,146.79,5086.0
2025-05-28 11:30:00,146.81,146.81,146.73,146.75,1339.0,146.81,146.81,146.73,146.75,1339.0
2025-05-28 11:35:00,146.7,146.74,146.63,146.74,2747.0,146.7,146.74,146.63,146.74,2747.0
2025-05-28 11:40:00,146.72,146.76,146.68,146.7,2875.0,146.72,146.76,146.68,146.7,2875.0
2025-05-28 11:45:00,146.73,146.79,146.73,146.78,2733.0,146.73,146.79,146.73,146.78,2733.0
2025-05-28 11:50:00,146.78,146.93,146.76,146.89,1966.0,146.78,146.93,146.76,146.89,1966.0
2025-05-28 11:55:00,146.9,146.91,146.85,146.86,1400.0,146.9,146.91,146.85,146.86,1400.0
2025-05-28 12:00:00,146.86,146.93,146.85,146.87,1808.0,146.86,146.93,146.85,146.87,1808.0
2025-05-28 12:05:00,146.87,146.95,146.87,146.93,1382.0,146.87,146.95,146.87,146.93,1382.0
2025-05-28 12:10:00,146.92,146.92,146.83,146.88,1828.0,146.92,146.92,146.83,146.88,1828.0
2025-05-28 12:15:00,146.9,147.0,146.89,147.0,2400.0,146.9,147.0,146.89,147.0,2400.0
2025-05-28 12:20:00,146.98,146.98,146.9,146.91,2093.0,146.98,146.98,146.9,146.91,2093.0
2025-05-28 12:25:00,146.93,147.01,146.91,147.0,3595.0,146.93,147.01,146.91,147.0,3595.0
2025-05-28 12:30:00,146.98,146.99,146.94,146.94,2513.0,146.98,146.99,146.94,146.94,2513.0
2025-05-28 12:35:00,146.97,147.08,146.97,147.0,8411.0,146.97,147.08,146.97,147.0,8411.0
2025-05-28 12:40:00,147.01,147.02,146.95,146.99,3008.0,147.01,147.02,146.95,146.99,3008.0
2025-05-28 12:45:00,146.96,147.04,146.92,146.92,5718.0,146.96,147.04,146.92,146.92,5718.0
2025-05-28 12:50:00,146.93,146.93,146.8,146.87,1520.0,146.93,146.93,146.8,146.87,1520.0
2025-05-28 12:55:00,146.91,146.92,146.88,146.9,1424.0,146.91,146.92,146.88,146.9,1424.0
2025-05-28 13:00:00,146.91,146.97,146.87,146.97,1374.0,146.91,146.97,146.87,146.97,1374.0
2025-05-28 13:05:00,146.97,147.0,146.95,146.96,4356.0,146.97,147.0,146.95,146.96,4356.0
2025-05-28 13:10:00,146.93,147.04,146.93,146.99,6490.0,146.93,147.04,146.93,146.99,6490.0
2025-05-28 13:15:00,146.99,147.0,146.97,146.97,5426.0,146.99,147.0,146.97,146.97,5426.0
2025-05-28 13:20:00,146.96,146.96,146.92,146.95,1427.0,146.96,146.96,146.92,146.95,1427.0
2025-05-28 13:25:00,146.92,146.92,146.86,146.87,2859.0,146.92,146.92,146.86,146.87,2859.0
2025-05-28 13:30:00,146.89,146.89,146.66,146.71,4870.0,146.89,146.89,146.66,146.71,4870.0
2025-05-28 13:35:00,146.72,146.72,146.62,146.67,1917.0,146.72,146.72,146.62,146.67,1917.0
2025-05-28 13:40:00,146.65,146.78,146.65,146.77,2602.0,146.65,146.78,146.65,146.77,2602.0
2025-05-28 13:45:00,146.73,146.83,146.73,146.83,2395.0,146.73,146.83,146.73,146.83,2395.0
2025-05-28 13:50:00,146.81,146.82,146.77,146.81,2001.0,146.81,146.82,146.77,146.81,2001.0
2025-05-28 13:55:00,146.81,146.83,146.78,146.81,3062.0,146.81,146.83,146.78,146.81,3062.0
2025-05-28 14:00:00,146.79,146.9,146.78,146.88,3926.0,146.79,146.9,146.78,146.88,3926.0
2025-05-28 14:05:00,146.88,146.88,146.77,146.84,5163.0,146.88,146.88,146.77,146.84,5163.0
2025-05-28 14:10:00,146.85,146.85,146.76,146.76,5096.0,146.85,146.85,146.76,146.76,5096.0
2025-05-28 14:15:00,146.73,146.74,146.68,146.7,2194.0,146.73,146.74,146.68,146.7,2194.0
2025-05-28 14:20:00,146.7,146.78,146.69,146.78,2716.0,146.7,146.78,146.69,146.78,2716.0
2025-05-28 14:25:00,146.78,146.82,146.76,146.82,3075.0,146.78,146.82,146.76,146.82,3075.0
2025-05-28 14:30:00,146.83,146.84,146.79,146.79,2343.0,146.83,146.84,146.79,146.79,2343.0
2025-05-28 14:35:00,146.8,146.8,146.71,146.74,2828.0,146.8,146.8,146.71,146.74,2828.0
2025-05-28 14:40:00,146.75,146.79,146.73,146.79,4007.0,146.75,146.79,146.73,146.79,4007.0
2025-05-28 14:45:00,146.79,146.79,146.72,146.75,4988.0,146.79,146.79,146.72,146.75,4988.0
2025-05-28 14:50:00,146.75,146.75,146.39,146.53,6204.0,146.75,146.75,146.39,146.53,6204.0
2025-05-28 14:55:00,146.5,146.63,146.5,146.6,3808.0,146.5,146.63,146.5,146.6,3808.0
2025-05-28 15:00:00,146.6,146.66,146.56,146.63,4389.0,146.6,146.66,146.56,146.63,4389.0
2025-05-28 15:05:00,146.69,146.82,146.68,146.8,3110.0,146.69,146.82,146.68,146.8,3110.0
2025-05-28 15:10:00,146.8,146.81,146.66,146.69,7082.0,146.8,146.81,146.66,146.69,7082.0
2025-05-28 15:15:00,146.72,146.75,146.61,146.75,4671.0,146.72,146.75,146.61,146.75,4671.0
2025-05-28 15:20:00,146.75,146.78,146.68,146.71,4498.0,146.75,146.78,146.68,146.71,4498.0
2025-05-28 15:25:00,146.7,146.71,146.62,146.62,5152.0,146.7,146.71,146.62,146.62,5152.0
2025-05-28 15:30:00,146.64,146.74,146.62,146.69,6253.0,146.64,146.74,146.62,146.69,6253.0
2025-05-28 15:35:00,146.69,146.72,146.57,146.59,10093.0,146.69,146.72,146.57,146.59,10093.0
2025-05-28 15:40:00,146.56,146.66,146.53,146.62,9795.0,146.56,146.66,146.53,146.62,9795.0
2025-05-28 15:45:00,146.64,146.69,146.54,146.54,16406.0,146.64,146.69,146.54,146.54,16406.0
2025-05-28 15:50:00,146.53,146.73,146.46,146.69,40860.0,146.53,146.73,146.46,146.69,40860.0
2025-05-28 15:55:00,146.68,146.96,146.65,146.84,161084.0,146.68,146.96,146.65,146.84,161084.0
2025-05-29 09:30:00,146.87,147.11,145.57,145.57,24446.0,146.87,147.11,145.57,145.57,24446.0
2025-05-29 09:35:00,145.74,145.74,144.23,144.84,34456.0,145.74,145.74,144.23,144.84,34456.0
2025-05-29 09:40:00,144.79,144.79,143.77,143.83,19869.0,144.79,144.79,143.77,143.83,19869.0
2025-05-29 09:45:00,143.81,143.85,143.25,143.53,45203.0,143.81,143.85,143.25,143.53,45203.0
2025-05-29 09:50:00,143.53,144.01,143.37,143.93,31187.0,143.53,144.01,143.37,143.93,31187.0
2025-05-29 09:55:00,143.94,144.21,143.76,144.19,22874.0,143.94,144.21,143.76,144.19,22874.0
2025-05-29 10:00:00,144.24,144.63,144.16,144.62,19219.0,144.24,144.63,144.16,144.62,19219.0
2025-05-29 10:05:00,144.62,144.91,144.56,144.76,14178.0,144.62,144.91,144.56,144.76,14178.0
2025-05-29 10:10:00,144.77,144.82,144.29,144.29,10703.0,144.77,144.82,144.29,144.29,10703.0
2025-05-29 10:15:00,144.26,144.33,143.95,144.06,18944.0,144.26,144.33,143.95,144.06,18944.0
2025-05-29 10:20:00,144.06,144.42,144.06,144.34,20149.0,144.06,144.42,144.06,144.34,20149.0
2025-05-29 10:25:00,144.39,144.41,144.11,144.34,14451.0,144.39,144.41,144.11,144.34,14451.0
2025-05-29 10:30:00,144.33,144.4,144.1,144.1,15237.0,144.33,144.4,144.1,144.1,15237.0
2025-05-29 10:35:00,144.1,144.34,144.06,144.21,7765.0,144.1,144.34,144.06,144.21,7765.0
2025-05-29 10:40:00,144.18,144.22,143.81,143.81,9500.0,144.18,144.22,143.81,143.81,9500.0
2025-05-29 10:45:00,143.81,143.98,143.66,143.94,20625.0,143.81,143.98,143.66,143.94,20625.0
2025-05-29 10:50:00,143.94,144.17,143.93,144.12,4800.0,143.94,144.17,143.93,144.12,4800.0
2025-05-29 10:55:00,144.15,144.4,144.12,144.33,15837.0,144.15,144.4,144.12,144.33,15837.0
2025-05-29 11:00:00,144.38,144.38,144.02,144.08,17342.0,144.38,144.38,144.02,144.08,17342.0
2025-05-29 11:05:00,144.12,144.36,144.08,144.22,10919.0,144.12,144.36,144.08,144.22,10919.0
2025-05-29 11:10:00,144.22,144.4,144.07,144.09,19663.0,144.22,144.4,144.07,144.09,19663.0
2025-05-29 11:15:00,144.05,144.11,143.9,143.9,7811.0,144.05,144.11,143.9,143.9,7811.0
2025-05-29 11:20:00,143.92,144.21,143.91,144.21,6832.0,143.92,144.21,143.91,144.21,6832.0
2025-05-29 11:25:00,144.24,144.39,144.2,144.26,11083.0,144.24,144.39,144.2,144.26,11083.0
2025-05-29 11:30:00,144.3,144.3,144.05,144.11,11443.0,144.3,144.3,144.05,144.11,11443.0
2025-05-29 11:35:00,144.09,144.1,143.98,143.99,5882.0,144.09,144.1,143.98,143.99,5882.0
2025-05-29 11:40:00,143.97,144.01,143.73,143.76,13810.0,143.97,144.01,143.73,143.76,13810.0
2025-05-29 11:45:00,143.73,143.8,143.49,143.52,14150.0,143.73,143.8,143.49,143.52,14150.0
2025-05-29 11:50:00,143.53,143.72,143.52,143.62,9922.0,143.53,143.72,143.52,143.62,9922.0
2025-05-29 11:55:00,143.63,143.65,143.24,143.36,12990.0,143.63,143.65,143.24,143.36,12990.0
2025-05-29 12:00:00,143.34,143.37,143.12,143.23,10927.0,143.34,143.37,143.12,143.23,10927.0
2025-05-29 12:05:00,143.31,143.35,143.21,143.32,12063.0,143.31,143.35,143.21,143.32,12063.0
2025-05-29 12:10:00,143.33,143.5,143.26,143.5,9634.0,143.33,143.5,143.26,143.5,9634.0
2025-05-29 12:15:00,143.52,143.59,143.46,143.53,8917.0,143.52,143.59,143.46,143.53,8917.0
2025-05-29 12:20:00,143.51,143.52,143.34,143.43,6744.0,143.51,143.52,143.34,143.43,6744.0
2025-05-29 12:25:00,143.4,143.4,143.25,143.35,9168.0,143.4,143.4,143.25,143.35,9168.0
2025-05-29 12:30:00,143.31,143.34,143.03,143.07,23747.0,143.31,143.34,143.03,143.07,23747.0
2025-05-29 12:35:00,143.08,143.2,142.96,142.97,16707.0,143.08,143.2,142.96,142.97,16707.0
2025-05-29 12:40:00,142.97,143.03,142.88,142.94,9470.0,142.97,143.03,142.88,142.94,9470.0
2025-05-29 12:45:00,142.96,142.96,142.77,142.83,9228.0,142.96,142.96,142.77,142.83,9228.0
2025-05-29 12:50:00,142.83,142.86,142.64,142.86,10547.0,142.83,142.86,142.64,142.86,10547.0
2025-05-29 12:55:00,142.86,142.94,142.77,142.81,11039.0,142.86,142.94,142.77,142.81,11039.0
2025-05-29 13:00:00,142.83,143.03,142.75,142.79,9553.0,142.83,143.03,142.75,142.79,9553.0
2025-05-29 13:05:00,142.79,142.79,142.64,142.64,12614.0,142.79,142.79,142.64,142.64,12614.0
2025-05-29 13:10:00,142.66,142.8,142.65,142.73,10090.0,142.66,142.8,142.65,142.73,10090.0
2025-05-29 13:15:00,142.77,142.79,142.64,142.74,7282.0,142.77,142.79,142.64,142.74,7282.0
2025-05-29 13:20:00,142.77,142.81,142.67,142.78,10768.0,142.77,142.81,142.67,142.78,10768.0
2025-05-29 13:25:00,142.74,142.74,142.56,142.58,7075.0,142.74,142.74,142.56,142.58,7075.0
2025-05-29 13:30:00,142.58,142.64,142.35,142.39,13564.0,142.58,142.64,142.35,142.39,13564.0
2025-05-29 13:35:00,142.43,142.43,142.23,142.25,7901.0,142.43,142.43,142.23,142.25,7901.0
2025-05-29 13:40:00,142.26,142.37,142.04,142.1,12070.0,142.26,142.37,142.04,142.1,12070.0
2025-05-29 13:45:00,142.09,142.17,142.01,142.08,7550.0,142.09,142.17,142.01,142.08,7550.0
2025-05-29 13:50:00,142.06,142.13,141.96,141.97,10597.0,142.06,142.13,141.96,141.97,10597.0
2025-05-29 13:55:00,141.95,141.98,141.85,141.85,10424.0,141.95,141.98,141.85,141.85,10424.0
2025-05-29 14:00:00,141.83,141.9,141.77,141.79,7264.0,141.83,141.9,141.77,141.79,7264.0
2025-05-29 14:05:00,141.78,141.81,141.53,141.56,13353.0,141.78,141.81,141.53,141.56,13353.0
2025-05-29 14:10:00,141.53,141.56,141.42,141.45,15349.0,141.53,141.56,141.42,141.45,15349.0
2025-05-29 14:15:00,141.43,141.46,141.26,141.27,16704.0,141.43,141.46,141.26,141.27,16704.0
2025-05-29 14:20:00,141.25,141.56,141.19,141.55,23020.0,141.25,141.56,141.19,141.55,23020.0
2025-05-29 14:25:00,141.58,141.84,141.48,141.81,26455.0,141.58,141.84,141.48,141.81,26455.0
2025-05-29 14:30:00,141.84,142.14,141.83,141.92,24279.0,141.84,142.14,141.83,141.92,24279.0
2025-05-29 14:35:00,141.91,141.94,141.78,141.84,14958.0,141.91,141.94,141.78,141.84,14958.0
2025-05-29 14:40:00,141.85,142.01,141.84,141.96,15943.0,141.85,142.01,141.84,141.96,15943.0
2025-05-29 14:45:00,141.96,141.99,141.8,141.9,12505.0,141.96,141.99,141.8,141.9,12505.0
2025-05-29 14:50:00,141.9,142.04,141.78,141.82,15152.0,141.9,142.04,141.78,141.82,15152.0
2025-05-29 14:55:00,141.82,141.99,141.77,141.86,19524.0,141.82,141.99,141.77,141.86,19524.0
2025-05-29 15:00:00,141.86,142.19,141.86,142.12,10907.0,141.86,142.19,141.86,142.12,10907.0
2025-05-29 15:05:00,142.12,142.24,142.06,142.13,15779.0,142.12,142.24,142.06,142.13,15779.0
2025-05-29 15:10:00,142.11,142.25,142.03,142.18,20258.0,142.11,142.25,142.03,142.18,20258.0
2025-05-29 15:15:00,142.18,142.44,142.1,142.33,34088.0,142.18,142.44,142.1,142.33,34088.0
2025-05-29 15:20:00,142.41,142.72,142.41,142.57,13556.0,142.41,142.72,142.41,142.57,13556.0
2025-05-29 15:25:00,142.61,142.83,142.58,142.73,30098.0,142.61,142.83,142.58,142.73,30098.0
2025-05-29 15:30:00,142.72,142.83,142.66,142.83,22148.0,142.72,142.83,142.66,142.83,22148.0
2025-05-29 15:35:00,142.86,143.02,142.81,142.88,31957.0,142.86,143.02,142.81,142.88,31957.0
2025-05-29 15:40:00,142.86,142.87,142.57,142.69,47631.0,142.86,142.87,142.57,142.69,47631.0
2025-05-29 15:45:00,142.67,142.9,142.61,142.84,53738.0,142.67,142.9,142.61,142.84,53738.0
2025-05-29 15:50:00,142.88,143.13,142.63,142.66,75220.0,142.88,143.13,142.63,142.66,75220.0
2025-05-29 15:55:00,142.71,142.93,142.71,142.83,177719.0,142.71,142.93,142.71,142.83,177719.0
2025-05-30 09:30:00,143.19,143.59,142.57,142.86,88649.0,143.19,143.59,142.57,142.86,88649.0
2025-05-30 09:35:00,142.86,142.86,142.33,142.37,33314.0,142.86,142.86,142.33,142.37,33314.0
2025-05-30 09:40:00,142.34,142.34,141.61,141.78,30586.0,142.34,142.34,141.61,141.78,30586.0
2025-05-30 09:45:00,141.81,142.22,141.74,142.1,21254.0,141.81,142.22,141.74,142.1,21254.0
2025-05-30 09:50:00,142.06,142.13,141.74,141.97,20878.0,142.06,142.13,141.74,141.97,20878.0
2025-05-30 09:55:00,141.92,141.95,141.62,141.77,15617.0,141.92,141.95,141.62,141.77,15617.0
2025-05-30 10:00:00,141.84,142.66,141.82,142.59,24989.0,141.84,142.66,141.82,142.59,24989.0
2025-05-30 10:05:00,142.59,142.68,142.19,142.34,25990.0,142.59,142.68,142.19,142.34,25990.0
2025-05-30 10:10:00,142.35,142.69,142.16,142.69,12475.0,142.35,142.69,142.16,142.69,12475.0
2025-05-30 10:15:00,142.69,142.8,142.6,142.6,14539.0,142.69,142.8,142.6,142.6,14539.0
2025-05-30 10:20:00,142.64,142.8,142.57,142.67,13111.0,142.64,142.8,142.57,142.67,13111.0
2025-05-30 10:25:00,142.67,142.67,142.36,142.47,12778.0,142.67,142.67,142.36,142.47,12778.0
2025-05-30 10:30:00,142.45,142.5,142.23,142.37,15766.0,142.45,142.5,142.23,142.37,15766.0
2025-05-30 10:35:00,142.33,142.57,142.28,142.5,11512.0,142.33,142.57,142.28,142.5,11512.0
2025-05-30 10:40:00,142.5,142.55,142.41,142.47,6168.0,142.5,142.55,142.41,142.47,6168.0
2025-05-30 10:45:00,142.46,142.61,142.36,142.59,13540.0,142.46,142.61,142.36,142.59,13540.0
2025-05-30 10:50:00,142.62,142.63,142.3,142.37,10974.0,142.62,142.63,142.3,142.37,10974.0
2025-05-30 10:55:00,142.33,142.46,142.2,142.31,13213.0,142.33,142.46,142.2,142.31,13213.0
2025-05-30 11:00:00,142.32,142.39,142.25,142.34,13193.0,142.32,142.39,142.25,142.34,13193.0
2025-05-30 11:05:00,142.31,142.55,142.28,142.55,18446.0,142.31,142.55,142.28,142.55,18446.0
2025-05-30 11:10:00,142.5,142.51,142.36,142.49,7296.0,142.5,142.51,142.36,142.49,7296.0
2025-05-30 11:15:00,142.5,142.52,142.25,142.43,9703.0,142.5,142.52,142.25,142.43,9703.0
2025-05-30 11:20:00,142.43,142.66,142.4,142.66,9400.0,142.43,142.66,142.4,142.66,9400.0
2025-05-30 11:25:00,142.62,142.93,142.57,142.93,17574.0,142.62,142.93,142.57,142.93,17574.0
2025-05-30 11:30:00,142.94,143.09,142.88,143.09,31020.0,142.94,143.09,142.88,143.09,31020.0
2025-05-30 11:35:00,143.11,143.18,143.06,143.17,6111.0,143.11,143.18,143.06,143.17,6111.0
2025-05-30 11:40:00,143.17,143.22,143.04,143.14,7554.0,143.17,143.22,143.04,143.14,7554.0
2025-05-30 11:45:00,143.14,143.14,142.95,142.98,3263.0,143.14,143.14,142.95,142.98,3263.0
2025-05-30 11:50:00,143.0,143.02,142.96,142.96,4794.0,143.0,143.02,142.96,142.96,4794.0
2025-05-30 11:55:00,143.0,143.05,142.87,142.9,4408.0,143.0,143.05,142.87,142.9,4408.0
2025-05-30 12:00:00,142.89,142.95,142.82,142.88,5341.0,142.89,142.95,142.82,142.88,5341.0
2025-05-30 12:05:00,142.86,143.02,142.85,142.97,8874.0,142.86,143.02,142.85,142.97,8874.0
2025-05-30 12:10:00,142.99,143.15,142.98,143.11,5667.0,142.99,143.15,142.98,143.11,5667.0
2025-05-30 12:15:00,143.1,143.14,142.9,142.93,8368.0,143.1,143.14,142.9,142.93,8368.0
2025-05-30 12:20:00,142.91,142.92,142.77,142.82,4578.0,142.91,142.92,142.77,142.82,4578.0
2025-05-30 12:25:00,142.78,142.8,142.45,142.55,7307.0,142.78,142.8,142.45,142.55,7307.0
2025-05-30 12:30:00,142.58,142.59,142.33,142.47,10621.0,142.58,142.59,142.33,142.47,10621.0
2025-05-30 12:35:00,142.45,142.73,142.45,142.7,13500.0,142.45,142.73,142.45,142.7,13500.0
2025-05-30 12:40:00,142.7,142.7,142.58,142.58,4783.0,142.7,142.7,142.58,142.58,4783.0
2025-05-30 12:45:00,142.62,142.62,142.53,142.54,5510.0,142.62,142.62,142.53,142.54,5510.0
2025-05-30 12:50:00,142.52,142.7,142.46,142.64,21546.0,142.52,142.7,142.46,142.64,21546.0
2025-05-30 12:55:00,142.64,142.71,142.61,142.66,4144.0,142.64,142.71,142.61,142.66,4144.0
2025-05-30 13:00:00,142.65,142.93,142.62,142.92,14656.0,142.65,142.93,142.62,142.92,14656.0
2025-05-30 13:05:00,142.92,143.07,142.88,143.06,11466.0,142.92,143.07,142.88,143.06,11466.0
2025-05-30 13:10:00,143.04,143.05,142.91,142.99,23080.0,143.04,143.05,142.91,142.99,23080.0
2025-05-30 13:15:00,142.99,143.27,142.94,143.25,22701.0,142.99,143.27,142.94,143.25,22701.0
2025-05-30 13:20:00,143.25,143.26,143.05,143.17,10699.0,143.25,143.26,143.05,143.17,10699.0
2025-05-30 13:25:00,143.17,143.17,142.95,143.11,8022.0,143.17,143.17,142.95,143.11,8022.0
2025-05-30 13:30:00,143.11,143.2,143.1,143.16,4113.0,143.11,143.2,143.1,143.16,4113.0
2025-05-30 13:35:00,143.18,143.35,143.16,143.19,7165.0,143.18,143.35,143.16,143.19,7165.0
2025-05-30 13:40:00,143.2,143.23,143.06,143.18,8520.0,143.2,143.23,143.06,143.18,8520.0
2025-05-30 13:45:00,143.18,143.25,143.14,143.22,6835.0,143.18,143.25,143.14,143.22,6835.0
2025-05-30 13:50:00,143.24,143.37,143.23,143.28,9952.0,143.24,143.37,143.23,143.28,9952.0
2025-05-30 13:55:00,143.31,143.31,143.11,143.15,4309.0,143.31,143.31,143.11,143.15,4309.0
2025-05-30 14:00:00,143.16,143.29,143.15,143.21,11487.0,143.16,143.29,143.15,143.21,11487.0
2025-05-30 14:05:00,143.25,143.52,143.2,143.47,15576.0,143.25,143.52,143.2,143.47,15576.0
2025-05-30 14:10:00,143.49,143.49,143.4,143.46,8313.0,143.49,143.49,143.4,143.46,8313.0
2025-05-30 14:15:00,143.46,143.62,143.42,143.58,9776.0,143.46,143.62,143.42,143.58,9776.0
2025-05-30 14:20:00,143.58,143.58,143.46,143.48,2807.0,143.58,143.58,143.46,143.48,2807.0
2025-05-30 14:25:00,143.46,143.47,143.37,143.37,4337.0,143.46,143.47,143.37,143.37,4337.0
2025-05-30 14:30:00,143.37,143.4,143.21,143.27,7233.0,143.37,143.4,143.21,143.27,7233.0
2025-05-30 14:35:00,143.26,143.35,143.26,143.33,3239.0,143.26,143.35,143.26,143.33,3239.0
2025-05-30 14:40:00,143.31,143.33,143.22,143.22,3497.0,143.31,143.33,143.22,143.22,3497.0
2025-05-30 14:45:00,143.27,143.36,143.24,143.36,12439.0,143.27,143.36,143.24,143.36,12439.0
2025-05-30 14:50:00,143.36,143.42,143.36,143.39,4325.0,143.36,143.42,143.36,143.39,4325.0
2025-05-30 14:55:00,143.39,143.44,143.32,143.4,9468.0,143.39,143.44,143.32,143.4,9468.0
2025-05-30 15:00:00,143.39,143.58,143.38,143.57,16012.0,143.39,143.58,143.38,143.57,16012.0
2025-05-30 15:05:00,143.57,143.73,143.57,143.64,14768.0,143.57,143.73,143.57,143.64,14768.0
2025-05-30 15:10:00,143.59,143.68,143.52,143.59,12865.0,143.59,143.68,143.52,143.59,12865.0
2025-05-30 15:15:00,143.59,143.74,143.5,143.72,17181.0,143.59,143.74,143.5,143.72,17181.0
2025-05-30 15:20:00,143.69,143.76,143.69,143.72,10405.0,143.69,143.76,143.69,143.72,10405.0
2025-05-30 15:25:00,143.72,143.91,143.68,143.71,21211.0,143.72,143.91,143.68,143.71,21211.0
2025-05-30 15:30:00,143.69,143.69,143.49,143.53,22774.0,143.69,143.69,143.49,143.53,22774.0
2025-05-30 15:35:00,143.53,143.84,143.53,143.77,29523.0,143.53,143.84,143.53,143.77,29523.0
2025-05-30 15:40:00,143.77,143.79,143.6,143.72,25703.0,143.77,143.79,143.6,143.72,25703.0
2025-05-30 15:45:00,143.73,143.84,143.66,143.8,30222.0,143.73,143.84,143.66,143.8,30222.0
2025-05-30 15:50:00,143.75,143.79,143.2,143.58,119660.0,143.75,143.79,143.2,143.58,119660.0
2025-05-30 15:55:00,143.62,144.07,143.58,143.79,210317.0,143.62,144.07,143.58,143.79,210317.0
2025-06-02 09:30:00,143.85,144.42,143.51,144.41,30365.0,143.85,144.42,143.51,144.41,30365.0
2025-06-02 09:35:00,144.43,145.06,144.4,145.06,10207.0,144.43,145.06,144.4,145.06,10207.0
2025-06-02 09:40:00,145.04,145.24,144.74,145.03,33422.0,145.04,145.24,144.74,145.03,33422.0
2025-06-02 09:45:00,145.1,145.22,144.71,145.05,13887.0,145.1,145.22,144.71,145.05,13887.0
2025-06-02 09:50:00,144.95,145.13,144.66,144.75,14032.0,144.95,145.13,144.66,144.75,14032.0
2025-06-02 09:55:00,144.78,144.83,144.43,144.43,12944.0,144.78,144.83,144.43,144.43,12944.0
2025-06-02 10:00:00,144.43,145.08,144.36,145.06,31160.0,144.43,145.08,144.36,145.06,31160.0
2025-06-02 10:05:00,145.02,145.32,144.93,145.16,19764.0,145.02,145.32,144.93,145.16,19764.0
2025-06-02 10:10:00,145.17,145.19,144.96,145.06,39886.0,145.17,145.19,144.96,145.06,39886.0
2025-06-02 10:15:00,145.04,145.05,144.83,145.04,21523.0,145.04,145.05,144.83,145.04,21523.0
2025-06-02 10:20:00,145.06,145.18,145.01,145.06,36138.0,145.06,145.18,145.01,145.06,36138.0
2025-06-02 10:25:00,145.06,145.26,145.06,145.25,31994.0,145.06,145.26,145.06,145.25,31994.0
2025-06-02 10:30:00,145.21,145.22,144.97,145.16,30293.0,145.21,145.22,144.97,145.16,30293.0
2025-06-02 10:35:00,145.19,145.2,144.79,144.79,18217.0,145.19,145.2,144.79,144.79,18217.0
2025-06-02 10:40:00,144.81,144.99,144.79,144.99,7439.0,144.81,144.99,144.79,144.99,7439.0
2025-06-02 10:45:00,144.96,145.05,144.91,144.94,15382.0,144.96,145.05,144.91,144.94,15382.0
2025-06-02 10:50:00,144.97,145.33,144.97,145.32,21442.0,144.97,145.33,144.97,145.32,21442.0
2025-06-02 10:55:00,145.32,145.7,145.28,145.58,13449.0,145.32,145.7,145.28,145.58,13449.0
2025-06-02 11:00:00,145.57,145.57,145.29,145.31,9911.0,145.57,145.57,145.29,145.31,9911.0
2025-06-02 11:05:00,145.31,145.67,145.3,145.62,7358.0,145.31,145.67,145.3,145.62,7358.0
2025-06-02 11:10:00,145.6,145.78,145.58,145.74,5980.0,145.6,145.78,145.58,145.74,5980.0
2025-06-02 11:15:00,145.79,145.79,145.65,145.69,7452.0,145.79,145.79,145.65,145.69,7452.0
2025-06-02 11:20:00,145.73,145.74,145.54,145.65,10898.0,145.73,145.74,145.54,145.65,10898.0
2025-06-02 11:25:00,145.68,145.68,145.42,145.47,173553.0,145.68,145.68,145.42,145.47,173553.0
2025-06-02 11:30:00,145.44,145.55,145.44,145.5,15594.0,145.44,145.55,145.44,145.5,15594.0
2025-06-02 11:35:00,145.55,145.59,145.42,145.42,16805.0,145.55,145.59,145.42,145.42,16805.0
2025-06-02 11:40:00,145.45,145.46,145.37,145.44,21640.0,145.45,145.46,145.37,145.44,21640.0
2025-06-02 11:45:00,145.44,145.51,145.44,145.5,11658.0,145.44,145.51,145.44,145.5,11658.0
2025-06-02 11:50:00,145.5,145.61,145.41,145.58,15449.0,145.5,145.61,145.41,145.58,15449.0
2025-06-02 11:55:00,145.55,145.55,145.41,145.51,6921.0,145.55,145.55,145.41,145.51,6921.0
2025-06-02 12:00:00,145.51,145.57,145.41,145.48,21035.0,145.51,145.57,145.41,145.48,21035.0
2025-06-02 12:05:00,145.5,145.58,145.46,145.55,6499.0,145.5,145.58,145.46,145.55,6499.0
2025-06-02 12:10:00,145.52,145.53,145.45,145.53,12263.0,145.52,145.53,145.45,145.53,12263.0
2025-06-02 12:15:00,145.53,145.58,145.48,145.58,6930.0,145.53,145.58,145.48,145.58,6930.0
2025-06-02 12:20:00,145.57,145.7,145.52,145.7,27688.0,145.57,145.7,145.52,145.7,27688.0
2025-06-02 12:25:00,145.64,145.68,145.5,145.53,10121.0,145.64,145.68,145.5,145.53,10121.0
2025-06-02 12:30:00,145.53,145.58,145.51,145.56,8251.0,145.53,145.58,145.51,145.56,8251.0
2025-06-02 12:35:00,145.58,145.74,145.55,145.69,72706.0,145.58,145.74,145.55,145.69,72706.0
2025-06-02 12:40:00,145.69,145.76,145.58,145.7,16550.0,145.69,145.76,145.58,145.7,16550.0
2025-06-02 12:45:00,145.72,145.79,145.72,145.74,5508.0,145.72,145.79,145.72,145.74,5508.0
2025-06-02 12:50:00,145.73,146.0,145.73,146.0,7644.0,145.73,146.0,145.73,146.0,7644.0
2025-06-02 12:55:00,145.99,145.99,145.9,145.91,8935.0,145.99,145.99,145.9,145.91,8935.0
2025-06-02 13:00:00,145.92,145.99,145.77,145.95,6029.0,145.92,145.99,145.77,145.95,6029.0
2025-06-02 13:05:00,145.96,146.07,145.96,146.06,5174.0,145.96,146.07,145.96,146.06,5174.0
2025-06-02 13:10:00,146.06,146.2,146.03,146.06,6473.0,146.06,146.2,146.03,146.06,6473.0
2025-06-02 13:15:00,146.06,146.1,145.94,145.94,3139.0,146.06,146.1,145.94,145.94,3139.0
2025-06-02 13:20:00,145.91,145.96,145.83,145.96,5663.0,145.91,145.96,145.83,145.96,5663.0
2025-06-02 13:25:00,146.0,146.03,145.91,145.94,4813.0,146.0,146.03,145.91,145.94,4813.0
2025-06-02 13:30:00,145.98,145.98,145.76,145.77,3882.0,145.98,145.98,145.76,145.77,3882.0
2025-06-02 13:35:00,145.77,145.79,145.61,145.68,7792.0,145.77,145.79,145.61,145.68,7792.0
2025-06-02 13:40:00,145.62,145.63,145.49,145.53,2753.0,145.62,145.63,145.49,145.53,2753.0
2025-06-02 13:45:00,145.49,145.49,145.42,145.44,6077.0,145.49,145.49,145.42,145.44,6077.0
2025-06-02 13:50:00,145.45,145.52,145.39,145.5,2984.0,145.45,145.52,145.39,145.5,2984.0
2025-06-02 13:55:00,145.47,145.6,145.43,145.57,4200.0,145.47,145.6,145.43,145.57,4200.0
2025-06-02 14:00:00,145.61,145.66,145.58,145.65,3243.0,145.61,145.66,145.58,145.65,3243.0
2025-06-02 14:05:00,145.63,145.69,145.6,145.65,4074.0,145.63,145.69,145.6,145.65,4074.0
2025-06-02 14:10:00,145.63,145.75,145.62,145.73,5192.0,145.63,145.75,145.62,145.73,5192.0
2025-06-02 14:15:00,145.8,145.86,145.78,145.86,6743.0,145.8,145.86,145.78,145.86,6743.0
2025-06-02 14:20:00,145.82,145.95,145.79,145.83,5652.0,145.82,145.95,145.79,145.83,5652.0
2025-06-02 14:25:00,145.84,145.84,145.76,145.76,5136.0,145.84,145.84,145.76,145.76,5136.0
2025-06-02 14:30:00,145.78,145.89,145.78,145.89,5899.0,145.78,145.89,145.78,145.89,5899.0
2025-06-02 14:35:00,145.89,145.97,145.88,145.9,6722.0,145.89,145.97,145.88,145.9,6722.0
2025-06-02 14:40:00,145.87,145.89,145.71,145.78,6450.0,145.87,145.89,145.71,145.78,6450.0
2025-06-02 14:45:00,145.78,145.86,145.74,145.82,4880.0,145.78,145.86,145.74,145.82,4880.0
2025-06-02 14:50:00,145.82,145.95,145.8,145.93,9132.0,145.82,145.95,145.8,145.93,9132.0
2025-06-02 14:55:00,145.94,146.0,145.9,145.94,19884.0,145.94,146.0,145.9,145.94,19884.0
2025-06-02 15:00:00,145.94,146.0,145.91,145.95,15457.0,145.94,146.0,145.91,145.95,15457.0
2025-06-02 15:05:00,145.99,146.02,145.97,146.0,11986.0,145.99,146.02,145.97,146.0,11986.0
2025-06-02 15:10:00,146.0,146.08,145.96,145.97,9314.0,146.0,146.08,145.96,145.97,9314.0
2025-06-02 15:15:00,145.97,146.08,145.95,146.07,10195.0,145.97,146.08,145.95,146.07,10195.0
2025-06-02 15:20:00,146.06,146.16,146.02,146.12,14059.0,146.06,146.16,146.02,146.12,14059.0
2025-06-02 15:25:00,146.1,146.15,146.01,146.11,125212.0,146.1,146.15,146.01,146.11,125212.0
2025-06-02 15:30:00,146.11,146.16,145.94,145.97,145483.0,146.11,146.16,145.94,145.97,145483.0
2025-06-02 15:35:00,145.97,146.0,145.79,145.84,12248.0,145.97,146.0,145.79,145.84,12248.0
2025-06-02 15:40:00,145.81,145.9,145.69,145.7,14414.0,145.81,145.9,145.69,145.7,14414.0
2025-06-02 15:45:00,145.69,145.77,145.61,145.64,24563.0,145.69,145.77,145.61,145.64,24563.0
2025-06-02 15:50:00,145.64,145.85,145.6,145.78,37845.0,145.64,145.85,145.6,145.78,37845.0
2025-06-02 15:55:00,145.77,145.91,145.71,145.86,104656.0,145.77,145.91,145.71,145.86,104656.0
2025-06-03 09:30:00,145.33,145.92,145.04,145.83,38729.0,145.33,145.92,145.04,145.83,38729.0
2025-06-03 09:35:00,145.84,145.94,145.56,145.58,13950.0,145.84,145.94,145.56,145.58,13950.0
2025-06-03 09:40:00,145.47,145.7,145.43,145.58,5639.0,145.47,145.7,145.43,145.58,5639.0
2025-06-03 09:45:00,145.58,145.66,145.39,145.65,12685.0,145.58,145.66,145.39,145.65,12685.0
2025-06-03 09:50:00,145.61,145.7,145.22,145.46,11821.0,145.61,145.7,145.22,145.46,11821.0
2025-06-03 09:55:00,145.51,145.67,145.3,145.43,22284.0,145.51,145.67,145.3,145.43,22284.0
2025-06-03 10:00:00,145.48,145.48,144.9,145.17,12885.0,145.48,145.48,144.9,145.17,12885.0
2025-06-03 10:05:00,145.22,145.31,145.07,145.23,11974.0,145.22,145.31,145.07,145.23,11974.0
2025-06-03 10:10:00,145.23,145.34,145.07,145.14,8109.0,145.23,145.34,145.07,145.14,8109.0
2025-06-03 10:15:00,145.13,145.2,144.85,145.08,5760.0,145.13,145.2,144.85,145.08,5760.0
2025-06-03 10:20:00,145.08,145.24,145.08,145.16,9240.0,145.08,145.24,145.08,145.16,9240.0
2025-06-03 10:25:00,145.09,145.18,145.04,145.16,10962.0,145.09,145.18,145.04,145.16,10962.0
2025-06-03 10:30:00,145.17,145.29,144.85,144.94,26533.0,145.17,145.29,144.85,144.94,26533.0
2025-06-03 10:35:00,144.86,144.88,144.71,144.76,6218.0,144.86,144.88,144.71,144.76,6218.0
2025-06-03 10:40:00,144.81,145.04,144.66,145.03,4508.0,144.81,145.04,144.66,145.03,4508.0
2025-06-03 10:45:00,145.03,145.07,144.99,145.03,3300.0,145.03,145.07,144.99,145.03,3300.0
2025-06-03 10:50:00,144.99,145.03,144.79,144.95,6802.0,144.99,145.03,144.79,144.95,6802.0
2025-06-03 10:55:00,144.94,144.96,144.88,144.93,6477.0,144.94,144.96,144.88,144.93,6477.0
2025-06-03 11:00:00,144.94,145.3,144.9,145.3,20212.0,144.94,145.3,144.9,145.3,20212.0
2025-06-03 11:05:00,145.29,145.32,145.17,145.26,7938.0,145.29,145.32,145.17,145.26,7938.0
2025-06-03 11:10:00,145.25,145.37,145.13,145.37,8658.0,145.25,145.37,145.13,145.37,8658.0
2025-06-03 11:15:00,145.37,145.44,145.37,145.39,5865.0,145.37,145.44,145.37,145.39,5865.0
2025-06-03 11:20:00,145.42,145.49,145.37,145.43,6216.0,145.42,145.49,145.37,145.43,6216.0
2025-06-03 11:25:00,145.43,145.47,145.31,145.42,15226.0,145.43,145.47,145.31,145.42,15226.0
2025-06-03 11:30:00,145.4,145.52,145.4,145.5,3425.0,145.4,145.52,145.4,145.5,3425.0
2025-06-03 11:35:00,145.47,145.61,145.42,145.61,5056.0,145.47,145.61,145.42,145.61,5056.0
2025-06-03 11:40:00,145.58,145.71,145.53,145.69,5937.0,145.58,145.71,145.53,145.69,5937.0
2025-06-03 11:45:00,145.67,145.73,145.61,145.63,8207.0,145.67,145.73,145.61,145.63,8207.0
2025-06-03 11:50:00,145.61,145.77,145.6,145.72,4991.0,145.61,145.77,145.6,145.72,4991.0
2025-06-03 11:55:00,145.7,145.7,145.63,145.67,5064.0,145.7,145.7,145.63,145.67,5064.0
2025-06-03 12:00:00,145.69,145.69,145.46,145.46,1698.0,145.69,145.69,145.46,145.46,1698.0
2025-06-03 12:05:00,145.49,145.55,145.45,145.5,2307.0,145.49,145.55,145.45,145.5,2307.0
2025-06-03 12:10:00,145.5,145.55,145.46,145.53,1837.0,145.5,145.55,145.46,145.53,1837.0
2025-06-03 12:15:00,145.54,145.63,145.5,145.59,12494.0,145.54,145.63,145.5,145.59,12494.0
2025-06-03 12:20:00,145.6,145.6,145.53,145.6,2819.0,145.6,145.6,145.53,145.6,2819.0
2025-06-03 12:25:00,145.56,145.63,145.56,145.63,4251.0,145.56,145.63,145.56,145.63,4251.0
2025-06-03 12:30:00,145.6,145.7,145.57,145.57,5397.0,145.6,145.7,145.57,145.57,5397.0
2025-06-03 12:35:00,145.58,145.68,145.58,145.59,8359.0,145.58,145.68,145.58,145.59,8359.0
2025-06-03 12:40:00,145.58,145.65,145.56,145.65,5705.0,145.58,145.65,145.56,145.65,5705.0
2025-06-03 12:45:00,145.65,145.71,145.62,145.65,5269.0,145.65,145.71,145.62,145.65,5269.0
2025-06-03 12:50:00,145.64,145.7,145.61,145.7,2693.0,145.64,145.7,145.61,145.7,2693.0
2025-06-03 12:55:00,145.73,145.79,145.73,145.75,2177.0,145.73,145.79,145.73,145.75,2177.0
2025-06-03 13:00:00,145.77,145.78,145.68,145.76,4560.0,145.77,145.78,145.68,145.76,4560.0
2025-06-03 13:05:00,145.76,145.83,145.74,145.77,3015.0,145.76,145.83,145.74,145.77,3015.0
2025-06-03 13:10:00,145.8,145.89,145.78,145.89,2402.0,145.8,145.89,145.78,145.89,2402.0
2025-06-03 13:15:00,145.86,145.86,145.79,145.8,3600.0,145.86,145.86,145.79,145.8,3600.0
2025-06-03 13:20:00,145.8,145.87,145.79,145.81,4650.0,145.8,145.87,145.79,145.81,4650.0
2025-06-03 13:25:00,145.81,145.89,145.81,145.84,4241.0,145.81,145.89,145.81,145.84,4241.0
2025-06-03 13:30:00,145.84,145.84,145.77,145.82,4264.0,145.84,145.84,145.77,145.82,4264.0
2025-06-03 13:35:00,145.82,145.84,145.7,145.74,2823.0,145.82,145.84,145.7,145.74,2823.0
2025-06-03 13:40:00,145.74,145.74,145.55,145.61,7307.0,145.74,145.74,145.55,145.61,7307.0
2025-06-03 13:45:00,145.58,145.6,145.53,145.53,2570.0,145.58,145.6,145.53,145.53,2570.0
2025-06-03 13:50:00,145.53,145.65,145.51,145.59,10278.0,145.53,145.65,145.51,145.59,10278.0
2025-06-03 13:55:00,145.57,145.57,145.52,145.53,2801.0,145.57,145.57,145.52,145.53,2801.0
2025-06-03 14:00:00,145.51,145.54,145.4,145.53,7423.0,145.51,145.54,145.4,145.53,7423.0
2025-06-03 14:05:00,145.5,145.59,145.47,145.56,11507.0,145.5,145.59,145.47,145.56,11507.0
2025-06-03 14:10:00,145.52,145.62,145.43,145.61,8253.0,145.52,145.62,145.43,145.61,8253.0
2025-06-03 14:15:00,145.61,145.64,145.54,145.61,3212.0,145.61,145.64,145.54,145.61,3212.0
2025-06-03 14:20:00,145.64,145.68,145.63,145.63,3462.0,145.64,145.68,145.63,145.63,3462.0
2025-06-03 14:25:00,145.63,145.78,145.63,145.76,7954.0,145.63,145.78,145.63,145.76,7954.0
2025-06-03 14:30:00,145.76,145.82,145.76,145.79,5777.0,145.76,145.82,145.76,145.79,5777.0
2025-06-03 14:35:00,145.8,145.8,145.76,145.8,1056.0,145.8,145.8,145.76,145.8,1056.0
2025-06-03 14:40:00,145.81,145.87,145.81,145.81,3267.0,145.81,145.87,145.81,145.81,3267.0
2025-06-03 14:45:00,145.84,145.88,145.75,145.75,6075.0,145.84,145.88,145.75,145.75,6075.0
2025-06-03 14:50:00,145.75,145.77,145.69,145.72,7144.0,145.75,145.77,145.69,145.72,7144.0
2025-06-03 14:55:00,145.7,145.74,145.64,145.67,7237.0,145.7,145.74,145.64,145.67,7237.0
2025-06-03 15:00:00,145.7,145.72,145.63,145.69,5715.0,145.7,145.72,145.63,145.69,5715.0
2025-06-03 15:05:00,145.66,145.69,145.65,145.69,4129.0,145.66,145.69,145.65,145.69,4129.0
2025-06-03 15:10:00,145.71,145.74,145.65,145.67,18383.0,145.71,145.74,145.65,145.67,18383.0
2025-06-03 15:15:00,145.62,145.75,145.6,145.68,53895.0,145.62,145.75,145.6,145.68,53895.0
2025-06-03 15:20:00,145.7,145.76,145.56,145.62,44307.0,145.7,145.76,145.56,145.62,44307.0
2025-06-03 15:25:00,145.63,145.79,145.61,145.68,28100.0,145.63,145.79,145.61,145.68,28100.0
2025-06-03 15:30:00,145.68,145.8,145.6,145.7,23024.0,145.68,145.8,145.6,145.7,23024.0
2025-06-03 15:35:00,145.67,145.74,145.6,145.63,17469.0,145.67,145.74,145.6,145.63,17469.0
2025-06-03 15:40:00,145.63,145.66,145.58,145.58,3319.0,145.63,145.66,145.58,145.58,3319.0
2025-06-03 15:45:00,145.6,145.65,145.5,145.6,10594.0,145.6,145.65,145.5,145.6,10594.0
2025-06-03 15:50:00,145.56,146.02,145.55,145.99,25565.0,145.56,146.02,145.55,145.99,25565.0
2025-06-03 15:55:00,146.01,146.27,145.98,146.24,118582.0,146.01,146.27,145.98,146.24,118582.0
2025-06-04 09:30:00,146.06,146.21,145.73,146.06,19482.0,146.06,146.21,145.73,146.06,19482.0
2025-06-04 09:35:00,146.15,146.31,145.9,146.22,8468.0,146.15,146.31,145.9,146.22,8468.0
2025-06-04 09:40:00,146.14,146.4,146.13,146.13,6819.0,146.14,146.4,146.13,146.13,6819.0
2025-06-04 09:45:00,146.11,146.76,146.1,146.75,8268.0,146.11,146.76,146.1,146.75,8268.0
2025-06-04 09:50:00,146.73,147.07,146.66,146.8,26698.0,146.73,147.07,146.66,146.8,26698.0
2025-06-04 09:55:00,146.82,147.06,146.75,146.91,12129.0,146.82,147.06,146.75,146.91,12129.0
2025-06-04 10:00:00,146.83,147.23,146.77,147.2,20896.0,146.83,147.23,146.77,147.2,20896.0
2025-06-04 10:05:00,147.18,147.64,147.17,147.28,47971.0,147.18,147.64,147.17,147.28,47971.0
2025-06-04 10:10:00,147.33,148.19,147.33,148.17,17982.0,147.33,148.19,147.33,148.17,17982.0
2025-06-04 10:15:00,148.26,148.28,147.95,148.03,21403.0,148.26,148.28,147.95,148.03,21403.0
2025-06-04 10:20:00,148.03,148.13,147.95,148.0,11165.0,148.03,148.13,147.95,148.0,11165.0
2025-06-04 10:25:00,148.0,148.03,147.69,147.87,17988.0,148.0,148.03,147.69,147.87,17988.0
2025-06-04 10:30:00,147.83,148.0,147.76,147.85,14699.0,147.83,148.0,147.76,147.85,14699.0
2025-06-04 10:35:00,147.84,147.99,147.82,147.89,8969.0,147.84,147.99,147.82,147.89,8969.0
2025-06-04 10:40:00,147.91,147.92,147.51,147.52,14313.0,147.91,147.92,147.51,147.52,14313.0
2025-06-04 10:45:00,147.56,147.6,147.39,147.43,9120.0,147.56,147.6,147.39,147.43,9120.0
2025-06-04 10:50:00,147.43,147.46,147.33,147.42,12375.0,147.43,147.46,147.33,147.42,12375.0
2025-06-04 10:55:00,147.38,147.45,147.28,147.43,8340.0,147.38,147.45,147.28,147.43,8340.0
2025-06-04 11:00:00,147.43,147.43,147.24,147.31,6394.0,147.43,147.43,147.24,147.31,6394.0
2025-06-04 11:05:00,147.31,147.57,147.3,147.57,6737.0,147.31,147.57,147.3,147.57,6737.0
2025-06-04 11:10:00,147.56,147.62,147.42,147.46,5179.0,147.56,147.62,147.42,147.46,5179.0
2025-06-04 11:15:00,147.47,147.47,147.25,147.43,7361.0,147.47,147.47,147.25,147.43,7361.0
2025-06-04 11:20:00,147.44,147.46,147.36,147.43,7589.0,147.44,147.46,147.36,147.43,7589.0
2025-06-04 11:25:00,147.42,147.48,147.31,147.34,10092.0,147.42,147.48,147.31,147.34,10092.0
2025-06-04 11:30:00,147.3,147.37,147.23,147.34,8462.0,147.3,147.37,147.23,147.34,8462.0
2025-06-04 11:35:00,147.31,147.46,147.24,147.46,7974.0,147.31,147.46,147.24,147.46,7974.0
2025-06-04 11:40:00,147.46,147.48,147.37,147.42,10456.0,147.46,147.48,147.37,147.42,10456.0
2025-06-04 11:45:00,147.43,147.56,147.32,147.56,11001.0,147.43,147.56,147.32,147.56,11001.0
2025-06-04 11:50:00,147.6,147.67,147.57,147.59,5310.0,147.6,147.67,147.57,147.59,5310.0
2025-06-04 11:55:00,147.63,147.76,147.6,147.73,6827.0,147.63,147.76,147.6,147.73,6827.0
2025-06-04 12:00:00,147.75,147.81,147.72,147.81,12444.0,147.75,147.81,147.72,147.81,12444.0
2025-06-04 12:05:00,147.84,148.01,147.83,147.95,12209.0,147.84,148.01,147.83,147.95,12209.0
2025-06-04 12:10:00,147.98,148.01,147.78,147.84,6905.0,147.98,148.01,147.78,147.84,6905.0
2025-06-04 12:15:00,147.84,147.89,147.8,147.85,4891.0,147.84,147.89,147.8,147.85,4891.0
2025-06-04 12:20:00,147.88,147.93,147.85,147.93,4107.0,147.88,147.93,147.85,147.93,4107.0
2025-06-04 12:25:00,147.93,147.97,147.85,147.92,10671.0,147.93,147.97,147.85,147.92,10671.0
2025-06-04 12:30:00,147.92,148.3,147.87,148.27,25433.0,147.92,148.3,147.87,148.27,25433.0
2025-06-04 12:35:00,148.25,148.36,148.25,148.36,11717.0,148.25,148.36,148.25,148.36,11717.0
2025-06-04 12:40:00,148.37,148.46,148.36,148.44,9011.0,148.37,148.46,148.36,148.44,9011.0
2025-06-04 12:45:00,148.44,148.67,148.41,148.59,6477.0,148.44,148.67,148.41,148.59,6477.0
2025-06-04 12:50:00,148.61,148.76,148.56,148.72,7340.0,148.61,148.76,148.56,148.72,7340.0
2025-06-04 12:55:00,148.71,148.86,148.7,148.83,8586.0,148.71,148.86,148.7,148.83,8586.0
2025-06-04 13:00:00,148.87,148.88,148.73,148.8,6892.0,148.87,148.88,148.73,148.8,6892.0
2025-06-04 13:05:00,148.8,148.81,148.65,148.78,9047.0,148.8,148.81,148.65,148.78,9047.0
2025-06-04 13:10:00,148.81,148.95,148.77,148.83,10668.0,148.81,148.95,148.77,148.83,10668.0
2025-06-04 13:15:00,148.82,148.82,148.72,148.72,7754.0,148.82,148.82,148.72,148.72,7754.0
2025-06-04 13:20:00,148.75,148.83,148.75,148.78,3681.0,148.75,148.83,148.75,148.78,3681.0
2025-06-04 13:25:00,148.78,148.78,148.62,148.66,9042.0,148.78,148.78,148.62,148.66,9042.0
2025-06-04 13:30:00,148.66,148.66,148.48,148.48,5980.0,148.66,148.66,148.48,148.48,5980.0
2025-06-04 13:35:00,148.52,148.52,148.34,148.37,10792.0,148.52,148.52,148.34,148.37,10792.0
2025-06-04 13:40:00,148.33,148.34,148.16,148.22,7813.0,148.33,148.34,148.16,148.22,7813.0
2025-06-04 13:45:00,148.22,148.63,148.14,148.61,19853.0,148.22,148.63,148.14,148.61,19853.0
2025-06-04 13:50:00,148.62,148.67,148.55,148.59,4892.0,148.62,148.67,148.55,148.59,4892.0
2025-06-04 13:55:00,148.6,148.62,148.55,148.62,5591.0,148.6,148.62,148.55,148.62,5591.0
2025-06-04 14:00:00,148.66,148.72,148.57,148.6,6393.0,148.66,148.72,148.57,148.6,6393.0
2025-06-04 14:05:00,148.58,148.67,148.5,148.5,6059.0,148.58,148.67,148.5,148.5,6059.0
2025-06-04 14:10:00,148.53,148.56,148.42,148.46,10094.0,148.53,148.56,148.42,148.46,10094.0
2025-06-04 14:15:00,148.44,148.45,148.31,148.37,8002.0,148.44,148.45,148.31,148.37,8002.0
2025-06-04 14:20:00,148.36,148.42,148.33,148.39,4878.0,148.36,148.42,148.33,148.39,4878.0
2025-06-04 14:25:00,148.41,148.41,148.28,148.37,5963.0,148.41,148.41,148.28,148.37,5963.0
2025-06-04 14:30:00,148.4,148.51,148.3,148.35,9407.0,148.4,148.51,148.3,148.35,9407.0
2025-06-04 14:35:00,148.35,148.48,148.35,148.48,8985.0,148.35,148.48,148.35,148.48,8985.0
2025-06-04 14:40:00,148.47,148.55,148.47,148.52,4850.0,148.47,148.55,148.47,148.52,4850.0
2025-06-04 14:45:00,148.52,148.56,148.45,148.46,6121.0,148.52,148.56,148.45,148.46,6121.0
2025-06-04 14:50:00,148.43,148.5,148.33,148.5,4806.0,148.43,148.5,148.33,148.5,4806.0
2025-06-04 14:55:00,148.5,148.54,148.46,148.51,5596.0,148.5,148.54,148.46,148.51,5596.0
2025-06-04 15:00:00,148.5,148.67,148.43,148.67,6072.0,148.5,148.67,148.43,148.67,6072.0
2025-06-04 15:05:00,148.69,148.73,148.59,148.64,10996.0,148.69,148.73,148.59,148.64,10996.0
2025-06-04 15:10:00,148.64,148.7,148.62,148.69,6718.0,148.64,148.7,148.62,148.69,6718.0
2025-06-04 15:15:00,148.69,148.71,148.61,148.65,10997.0,148.69,148.71,148.61,148.65,10997.0
2025-06-04 15:20:00,148.66,148.66,148.58,148.6,8595.0,148.66,148.66,148.58,148.6,8595.0
2025-06-04 15:25:00,148.61,148.74,148.61,148.7,12853.0,148.61,148.74,148.61,148.7,12853.0
2025-06-04 15:30:00,148.72,148.8,148.71,148.77,13420.0,148.72,148.8,148.71,148.77,13420.0
2025-06-04 15:35:00,148.73,148.76,148.6,148.65,16518.0,148.73,148.76,148.6,148.65,16518.0
2025-06-04 15:40:00,148.64,148.69,148.51,148.69,17307.0,148.64,148.69,148.51,148.69,17307.0
2025-06-04 15:45:00,148.68,148.73,148.57,148.66,18837.0,148.68,148.73,148.57,148.66,18837.0
2025-06-04 15:50:00,148.65,148.65,148.42,148.53,51189.0,148.65,148.65,148.42,148.53,51189.0
2025-06-04 15:55:00,148.49,148.53,148.32,148.46,143933.0,148.49,148.53,148.32,148.46,143933.0
2025-06-05 09:30:00,148.9,148.97,147.9,147.9,36305.0,148.9,148.97,147.9,147.9,36305.0
2025-06-05 09:35:00,147.85,148.27,147.85,148.0,18042.0,147.85,148.27,147.85,148.0,18042.0
2025-06-05 09:40:00,147.93,148.0,147.62,147.64,11529.0,147.93,148.0,147.62,147.64,11529.0
2025-06-05 09:45:00,147.64,147.95,147.38,147.95,18548.0,147.64,147.95,147.38,147.95,18548.0
2025-06-05 09:50:00,147.95,148.15,147.87,148.04,10585.0,147.95,148.15,147.87,148.04,10585.0
2025-06-05 09:55:00,147.98,148.0,147.65,147.66,22758.0,147.98,148.0,147.65,147.66,22758.0
2025-06-05 10:00:00,147.65,147.7,147.16,147.17,11318.0,147.65,147.7,147.16,147.17,11318.0
2025-06-05 10:05:00,147.17,147.36,146.87,147.36,13873.0,147.17,147.36,146.87,147.36,13873.0
2025-06-05 10:10:00,147.28,147.28,146.91,147.02,9289.0,147.28,147.28,146.91,147.02,9289.0
2025-06-05 10:15:00,147.07,147.24,146.98,147.09,11816.0,147.07,147.24,146.98,147.09,11816.0
2025-06-05 10:20:00,147.09,147.46,147.09,147.43,7053.0,147.09,147.46,147.09,147.43,7053.0
2025-06-05 10:25:00,147.4,147.63,147.37,147.56,11773.0,147.4,147.63,147.37,147.56,11773.0
2025-06-05 10:30:00,147.56,147.67,147.49,147.49,18651.0,147.56,147.67,147.49,147.49,18651.0
2025-06-05 10:35:00,147.53,147.76,147.35,147.56,13021.0,147.53,147.76,147.35,147.56,13021.0
2025-06-05 10:40:00,147.56,147.93,147.53,147.87,15884.0,147.56,147.93,147.53,147.87,15884.0
2025-06-05 10:45:00,147.89,148.13,147.87,147.96,66431.0,147.89,148.13,147.87,147.96,66431.0
2025-06-05 10:50:00,148.0,148.09,147.96,148.01,12700.0,148.0,148.09,147.96,148.01,12700.0
2025-06-05 10:55:00,148.01,148.1,147.96,148.02,20162.0,148.01,148.1,147.96,148.02,20162.0
2025-06-05 11:00:00,148.01,148.13,147.94,148.03,18087.0,148.01,148.13,147.94,148.03,18087.0
2025-06-05 11:05:00,148.03,148.09,148.0,148.05,15010.0,148.03,148.09,148.0,148.05,15010.0
2025-06-05 11:10:00,148.03,148.19,148.01,148.14,11931.0,148.03,148.19,148.01,148.14,11931.0
2025-06-05 11:15:00,148.11,148.24,148.04,148.15,14067.0,148.11,148.24,148.04,148.15,14067.0
2025-06-05 11:20:00,148.17,148.17,148.0,148.07,24176.0,148.17,148.17,148.0,148.07,24176.0
2025-06-05 11:25:00,148.0,148.04,147.4,147.4,142609.0,148.0,148.04,147.4,147.4,142609.0
2025-06-05 11:30:00,147.43,147.63,147.43,147.61,9939.0,147.43,147.63,147.43,147.61,9939.0
2025-06-05 11:35:00,147.57,147.69,147.53,147.54,7232.0,147.57,147.69,147.53,147.54,7232.0
2025-06-05 11:40:00,147.54,147.66,147.38,147.38,27764.0,147.54,147.66,147.38,147.38,27764.0
2025-06-05 11:45:00,147.5,147.5,147.34,147.46,3269.0,147.5,147.5,147.34,147.46,3269.0
2025-06-05 11:50:00,147.49,147.69,147.49,147.63,4833.0,147.49,147.69,147.49,147.63,4833.0
2025-06-05 11:55:00,147.63,147.88,147.63,147.88,5173.0,147.63,147.88,147.63,147.88,5173.0
2025-06-05 12:00:00,147.87,148.05,147.8,148.0,8357.0,147.87,148.05,147.8,148.0,8357.0
2025-06-05 12:05:00,147.95,148.09,147.95,147.99,4973.0,147.95,148.09,147.95,147.99,4973.0
2025-06-05 12:10:00,148.06,148.13,148.02,148.02,4557.0,148.06,148.13,148.02,148.02,4557.0
2025-06-05 12:15:00,148.02,148.02,147.8,147.87,4779.0,148.02,148.02,147.8,147.87,4779.0
2025-06-05 12:20:00,147.87,147.91,147.71,147.82,2700.0,147.87,147.91,147.71,147.82,2700.0
2025-06-05 12:25:00,147.79,147.85,147.67,147.74,6001.0,147.79,147.85,147.67,147.74,6001.0
2025-06-05 12:30:00,147.75,147.86,147.69,147.85,3286.0,147.75,147.86,147.69,147.85,3286.0
2025-06-05 12:35:00,147.83,147.87,147.77,147.78,4132.0,147.83,147.87,147.77,147.78,4132.0
2025-06-05 12:40:00,147.77,147.84,147.76,147.81,3390.0,147.77,147.84,147.76,147.81,3390.0
2025-06-05 12:45:00,147.76,147.76,147.55,147.65,5160.0,147.76,147.76,147.55,147.65,5160.0
2025-06-05 12:50:00,147.66,147.67,147.48,147.62,5513.0,147.66,147.67,147.48,147.62,5513.0
2025-06-05 12:55:00,147.62,147.73,147.62,147.67,5095.0,147.62,147.73,147.62,147.67,5095.0
2025-06-05 13:00:00,147.67,147.67,147.52,147.65,6828.0,147.67,147.67,147.52,147.65,6828.0
2025-06-05 13:05:00,147.65,147.72,147.62,147.71,4122.0,147.65,147.72,147.62,147.71,4122.0
2025-06-05 13:10:00,147.73,147.86,147.73,147.86,5312.0,147.73,147.86,147.73,147.86,5312.0
2025-06-05 13:15:00,147.9,148.05,147.9,148.05,10609.0,147.9,148.05,147.9,148.05,10609.0
2025-06-05 13:20:00,148.03,148.1,148.03,148.08,4590.0,148.03,148.1,148.03,148.08,4590.0
2025-06-05 13:25:00,148.06,148.2,148.06,148.18,6663.0,148.06,148.2,148.06,148.18,6663.0
2025-06-05 13:30:00,148.21,148.22,148.14,148.17,2827.0,148.21,148.22,148.14,148.17,2827.0
2025-06-05 13:35:00,148.2,148.3,148.2,148.26,7217.0,148.2,148.3,148.2,148.26,7217.0
2025-06-05 13:40:00,148.29,148.56,148.29,148.52,49059.0,148.29,148.56,148.29,148.52,49059.0
2025-06-05 13:45:00,148.47,148.69,148.47,148.67,5124.0,148.47,148.69,148.47,148.67,5124.0
2025-06-05 13:50:00,148.63,148.66,148.42,148.53,7068.0,148.63,148.66,148.42,148.53,7068.0
2025-06-05 13:55:00,148.53,148.53,148.42,148.43,4655.0,148.53,148.53,148.42,148.43,4655.0
2025-06-05 14:00:00,148.48,148.61,148.44,148.59,23454.0,148.48,148.61,148.44,148.59,23454.0
2025-06-05 14:05:00,148.55,148.61,148.45,148.6,4749.0,148.55,148.61,148.45,148.6,4749.0
2025-06-05 14:10:00,148.58,148.62,148.44,148.46,5843.0,148.58,148.62,148.44,148.46,5843.0
2025-06-05 14:15:00,148.5,148.5,148.17,148.42,29560.0,148.5,148.5,148.17,148.42,29560.0
2025-06-05 14:20:00,148.45,148.61,148.41,148.6,6021.0,148.45,148.61,148.41,148.6,6021.0
2025-06-05 14:25:00,148.63,148.72,148.56,148.56,7469.0,148.63,148.72,148.56,148.56,7469.0
2025-06-05 14:30:00,148.6,148.7,148.54,148.69,9354.0,148.6,148.7,148.54,148.69,9354.0
2025-06-05 14:35:00,148.67,148.71,148.52,148.64,9726.0,148.67,148.71,148.52,148.64,9726.0
2025-06-05 14:40:00,148.62,148.64,148.55,148.64,5000.0,148.62,148.64,148.55,148.64,5000.0
2025-06-05 14:45:00,148.66,148.71,148.58,148.64,8590.0,148.66,148.71,148.58,148.64,8590.0
2025-06-05 14:50:00,148.65,148.68,148.59,148.61,6290.0,148.65,148.68,148.59,148.61,6290.0
2025-06-05 14:55:00,148.61,148.65,148.57,148.61,7903.0,148.61,148.65,148.57,148.61,7903.0
2025-06-05 15:00:00,148.64,148.73,148.61,148.69,7934.0,148.64,148.73,148.61,148.69,7934.0
2025-06-05 15:05:00,148.69,148.76,148.6,148.74,8273.0,148.69,148.76,148.6,148.74,8273.0
2025-06-05 15:10:00,148.75,148.75,148.46,148.47,8301.0,148.75,148.75,148.46,148.47,8301.0
2025-06-05 15:15:00,148.48,148.55,148.16,148.29,16596.0,148.48,148.55,148.16,148.29,16596.0
2025-06-05 15:20:00,148.29,148.32,147.92,147.92,41776.0,148.29,148.32,147.92,147.92,41776.0
2025-06-05 15:25:00,147.95,148.13,147.82,147.86,16358.0,147.95,148.13,147.82,147.86,16358.0
2025-06-05 15:30:00,147.86,148.0,147.82,147.92,25322.0,147.86,148.0,147.82,147.92,25322.0
2025-06-05 15:35:00,147.95,148.15,147.85,148.11,28226.0,147.95,148.15,147.85,148.11,28226.0
2025-06-05 15:40:00,148.09,148.15,147.99,148.05,16631.0,148.09,148.15,147.99,148.05,16631.0
2025-06-05 15:45:00,148.05,148.21,147.99,148.14,42364.0,148.05,148.21,147.99,148.14,42364.0
2025-06-05 15:50:00,148.08,148.17,147.81,147.86,40080.0,148.08,148.17,147.81,147.86,40080.0
2025-06-05 15:55:00,147.85,147.92,147.73,147.85,130144.0,147.85,147.92,147.73,147.85,130144.0
2025-06-06 09:30:00,148.17,148.92,148.0,148.72,114276.0,148.17,148.92,148.0,148.72,114276.0
2025-06-06 09:35:00,148.68,149.25,148.63,148.91,38938.0,148.68,149.25,148.63,148.91,38938.0
2025-06-06 09:40:00,148.91,148.94,148.24,148.63,15730.0,148.91,148.94,148.24,148.63,15730.0
2025-06-06 09:45:00,148.58,148.94,148.27,148.73,28522.0,148.58,148.94,148.27,148.73,28522.0
2025-06-06 09:50:00,148.79,149.36,148.7,149.32,5530.0,148.79,149.36,148.7,149.32,5530.0
2025-06-06 09:55:00,149.31,149.45,149.27,149.4,9799.0,149.31,149.45,149.27,149.4,9799.0
2025-06-06 10:00:00,149.36,149.9,149.29,149.83,21344.0,149.36,149.9,149.29,149.83,21344.0
2025-06-06 10:05:00,149.9,149.93,149.71,149.72,12452.0,149.9,149.93,149.71,149.72,12452.0
2025-06-06 10:10:00,149.7,149.91,149.59,149.66,116724.0,149.7,149.91,149.59,149.66,116724.0
2025-06-06 10:15:00,149.59,149.88,149.57,149.71,30491.0,149.59,149.88,149.57,149.71,30491.0
2025-06-06 10:20:00,149.76,150.06,149.75,149.9,26671.0,149.76,150.06,149.75,149.9,26671.0
2025-06-06 10:25:00,149.91,150.2,149.89,150.0,30123.0,149.91,150.2,149.89,150.0,30123.0
2025-06-06 10:30:00,149.92,150.21,149.92,150.05,30144.0,149.92,150.21,149.92,150.05,30144.0
2025-06-06 10:35:00,150.05,150.49,150.03,150.49,7754.0,150.05,150.49,150.03,150.49,7754.0
2025-06-06 10:40:00,150.5,150.92,150.49,150.74,40970.0,150.5,150.92,150.49,150.74,40970.0
2025-06-06 10:45:00,150.76,150.78,150.33,150.42,32324.0,150.76,150.78,150.33,150.42,32324.0
2025-06-06 10:50:00,150.42,150.47,150.09,150.18,26114.0,150.42,150.47,150.09,150.18,26114.0
2025-06-06 10:55:00,150.16,150.24,150.03,150.09,7286.0,150.16,150.24,150.03,150.09,7286.0
2025-06-06 11:00:00,150.09,150.22,149.8,149.81,11955.0,150.09,150.22,149.8,149.81,11955.0
2025-06-06 11:05:00,149.84,150.04,149.82,149.94,20311.0,149.84,150.04,149.82,149.94,20311.0
2025-06-06 11:10:00,149.86,149.92,149.7,149.7,6745.0,149.86,149.92,149.7,149.7,6745.0
2025-06-06 11:15:00,149.69,149.69,149.36,149.43,8762.0,149.69,149.69,149.36,149.43,8762.0
2025-06-06 11:20:00,149.34,149.48,149.28,149.46,6018.0,149.34,149.48,149.28,149.46,6018.0
2025-06-06 11:25:00,149.5,149.57,149.3,149.3,8923.0,149.5,149.57,149.3,149.3,8923.0
2025-06-06 11:30:00,149.34,149.34,149.12,149.19,5139.0,149.34,149.34,149.12,149.19,5139.0
2025-06-06 11:35:00,149.13,149.27,149.06,149.26,15006.0,149.13,149.27,149.06,149.26,15006.0
2025-06-06 11:40:00,149.28,149.35,149.23,149.31,6418.0,149.28,149.35,149.23,149.31,6418.0
2025-06-06 11:45:00,149.31,149.56,149.28,149.54,7439.0,149.31,149.56,149.28,149.54,7439.0
2025-06-06 11:50:00,149.54,149.58,149.48,149.49,7128.0,149.54,149.58,149.48,149.49,7128.0
2025-06-06 11:55:00,149.49,149.53,149.34,149.49,8748.0,149.49,149.53,149.34,149.49,8748.0
2025-06-06 12:00:00,149.5,149.61,149.48,149.56,8618.0,149.5,149.61,149.48,149.56,8618.0
2025-06-06 12:05:00,149.56,149.6,149.53,149.56,3778.0,149.56,149.6,149.53,149.56,3778.0
2025-06-06 12:10:00,149.56,149.58,149.4,149.4,9359.0,149.56,149.58,149.4,149.4,9359.0
2025-06-06 12:15:00,149.45,149.46,149.35,149.39,4314.0,149.45,149.46,149.35,149.39,4314.0
2025-06-06 12:20:00,149.39,149.41,149.14,149.41,10073.0,149.39,149.41,149.14,149.41,10073.0
2025-06-06 12:25:00,149.38,149.48,149.38,149.44,6029.0,149.38,149.48,149.38,149.44,6029.0
2025-06-06 12:30:00,149.44,149.5,149.39,149.41,9780.0,149.44,149.5,149.39,149.41,9780.0
2025-06-06 12:35:00,149.42,149.46,149.13,149.13,24291.0,149.42,149.46,149.13,149.13,24291.0
2025-06-06 12:40:00,149.13,149.16,148.88,148.91,7948.0,149.13,149.16,148.88,148.91,7948.0
2025-06-06 12:45:00,148.91,149.05,148.82,149.05,10987.0,148.91,149.05,148.82,149.05,10987.0
2025-06-06 12:50:00,149.02,149.07,148.95,148.97,12921.0,149.02,149.07,148.95,148.97,12921.0
2025-06-06 12:55:00,148.92,149.04,148.81,149.03,10547.0,148.92,149.04,148.81,149.03,10547.0
2025-06-06 13:00:00,149.03,149.12,149.03,149.05,6473.0,149.03,149.12,149.03,149.05,6473.0
2025-06-06 13:05:00,149.06,149.08,148.92,148.97,6100.0,149.06,149.08,148.92,148.97,6100.0
2025-06-06 13:10:00,148.93,149.01,148.8,149.0,6524.0,148.93,149.01,148.8,149.0,6524.0
2025-06-06 13:15:00,149.0,149.08,148.91,149.08,7454.0,149.0,149.08,148.91,149.08,7454.0
2025-06-06 13:20:00,149.06,149.08,149.02,149.08,6706.0,149.06,149.08,149.02,149.08,6706.0
2025-06-06 13:25:00,149.12,149.12,149.0,149.03,9402.0,149.12,149.12,149.0,149.03,9402.0
2025-06-06 13:30:00,149.03,149.15,149.02,149.15,5479.0,149.03,149.15,149.02,149.15,5479.0
2025-06-06 13:35:00,149.15,149.23,149.07,149.23,6705.0,149.15,149.23,149.07,149.23,6705.0
2025-06-06 13:40:00,149.22,149.29,149.07,149.15,7512.0,149.22,149.29,149.07,149.15,7512.0
2025-06-06 13:45:00,149.17,149.37,149.14,149.28,7739.0,149.17,149.37,149.14,149.28,7739.0
2025-06-06 13:50:00,149.31,149.4,149.28,149.34,8336.0,149.31,149.4,149.28,149.34,8336.0
2025-06-06 13:55:00,149.34,149.42,149.32,149.42,4064.0,149.34,149.42,149.32,149.42,4064.0
2025-06-06 14:00:00,149.43,149.52,149.37,149.49,7629.0,149.43,149.52,149.37,149.49,7629.0
2025-06-06 14:05:00,149.48,149.51,149.39,149.44,8243.0,149.48,149.51,149.39,149.44,8243.0
2025-06-06 14:10:00,149.44,149.49,149.43,149.46,3547.0,149.44,149.49,149.43,149.46,3547.0
2025-06-06 14:15:00,149.46,149.51,149.37,149.4,11884.0,149.46,149.51,149.37,149.4,11884.0
2025-06-06 14:20:00,149.41,149.48,149.4,149.42,4304.0,149.41,149.48,149.4,149.42,4304.0
2025-06-06 14:25:00,149.39,149.47,149.38,149.42,5616.0,149.39,149.47,149.38,149.42,5616.0
2025-06-06 14:30:00,149.43,149.52,149.39,149.44,10418.0,149.43,149.52,149.39,149.44,10418.0
2025-06-06 14:35:00,149.45,149.47,149.31,149.41,13838.0,149.45,149.47,149.31,149.41,13838.0
2025-06-06 14:40:00,149.39,149.41,149.28,149.38,6311.0,149.39,149.41,149.28,149.38,6311.0
2025-06-06 14:45:00,149.34,149.38,149.28,149.34,7016.0,149.34,149.38,149.28,149.34,7016.0
2025-06-06 14:50:00,149.36,149.4,149.28,149.31,6626.0,149.36,149.4,149.28,149.31,6626.0
2025-06-06 14:55:00,149.31,149.33,149.23,149.26,3867.0,149.31,149.33,149.23,149.26,3867.0
2025-06-06 15:00:00,149.27,149.46,149.23,149.46,14569.0,149.27,149.46,149.23,149.46,14569.0
2025-06-06 15:05:00,149.46,149.56,149.42,149.43,10910.0,149.46,149.56,149.42,149.43,10910.0
2025-06-06 15:10:00,149.44,149.48,149.39,149.43,14303.0,149.44,149.48,149.39,149.43,14303.0
2025-06-06 15:15:00,149.44,149.51,149.38,149.5,6900.0,149.44,149.51,149.38,149.5,6900.0
2025-06-06 15:20:00,149.5,149.51,149.38,149.42,24420.0,149.5,149.51,149.38,149.42,24420.0
2025-06-06 15:25:00,149.42,149.51,149.4,149.47,51577.0,149.42,149.51,149.4,149.47,51577.0
2025-06-06 15:30:00,149.47,149.77,149.45,149.77,33513.0,149.47,149.77,149.45,149.77,33513.0
2025-06-06 15:35:00,149.75,149.86,149.67,149.72,26667.0,149.75,149.86,149.67,149.72,26667.0
2025-06-06 15:40:00,149.73,149.75,149.53,149.56,27226.0,149.73,149.75,149.53,149.56,27226.0
2025-06-06 15:45:00,149.58,149.62,149.41,149.44,25731.0,149.58,149.62,149.41,149.44,25731.0
2025-06-06 15:50:00,149.46,149.73,149.43,149.44,61100.0,149.46,149.73,149.43,149.44,61100.0
2025-06-06 15:55:00,149.44,149.65,149.44,149.57,144234.0,149.44,149.65,149.44,149.57,144234.0
2025-06-09 09:30:00,149.01,149.44,148.44,148.5,24818.0,149.01,149.44,148.44,148.5,24818.0
2025-06-09 09:35:00,148.36,148.64,146.78,146.99,30303.0,148.36,148.64,146.78,146.99,30303.0
2025-06-09 09:40:00,147.0,147.12,146.88,147.0,16242.0,147.0,147.12,146.88,147.0,16242.0
2025-06-09 09:45:00,146.93,147.06,146.49,146.75,11438.0,146.93,147.06,146.49,146.75,11438.0
2025-06-09 09:50:00,146.81,147.11,146.1,146.18,10030.0,146.81,147.11,146.1,146.18,10030.0
2025-06-09 09:55:00,146.25,146.44,146.25,146.34,5721.0,146.25,146.44,146.25,146.34,5721.0
2025-06-09 10:00:00,146.31,146.68,146.23,146.5,10073.0,146.31,146.68,146.23,146.5,10073.0
2025-06-09 10:05:00,146.56,146.89,146.46,146.65,25760.0,146.56,146.89,146.46,146.65,25760.0
2025-06-09 10:10:00,146.66,146.89,146.51,146.51,10320.0,146.66,146.89,146.51,146.51,10320.0
2025-06-09 10:15:00,146.46,147.16,146.37,147.13,10241.0,146.46,147.16,146.37,147.13,10241.0
2025-06-09 10:20:00,147.05,147.25,147.04,147.17,8015.0,147.05,147.25,147.04,147.17,8015.0
2025-06-09 10:25:00,147.16,147.32,146.95,147.21,22192.0,147.16,147.32,146.95,147.21,22192.0
2025-06-09 10:30:00,147.2,147.28,146.73,146.73,17210.0,147.2,147.28,146.73,146.73,17210.0
2025-06-09 10:35:00,146.68,146.68,146.27,146.32,14885.0,146.68,146.68,146.27,146.32,14885.0
2025-06-09 10:40:00,146.32,146.32,146.02,146.15,13231.0,146.32,146.32,146.02,146.15,13231.0
2025-06-09 10:45:00,146.13,146.47,146.13,146.44,9896.0,146.13,146.47,146.13,146.44,9896.0
2025-06-09 10:50:00,146.39,146.59,146.32,146.53,13605.0,146.39,146.59,146.32,146.53,13605.0
2025-06-09 10:55:00,146.56,147.06,146.54,147.04,21125.0,146.56,147.06,146.54,147.04,21125.0
2025-06-09 11:00:00,147.06,147.12,146.98,147.03,20061.0,147.06,147.12,146.98,147.03,20061.0
2025-06-09 11:05:00,147.03,147.16,146.75,146.75,20067.0,147.03,147.16,146.75,146.75,20067.0
2025-06-09 11:10:00,146.74,146.94,146.69,146.92,11228.0,146.74,146.94,146.69,146.92,11228.0
2025-06-09 11:15:00,146.94,147.01,146.85,146.91,7608.0,146.94,147.01,146.85,146.91,7608.0
2025-06-09 11:20:00,146.94,147.21,146.94,147.21,10044.0,146.94,147.21,146.94,147.21,10044.0
2025-06-09 11:25:00,147.2,147.27,147.12,147.26,11925.0,147.2,147.27,147.12,147.26,11925.0
2025-06-09 11:30:00,147.23,147.26,146.84,146.97,26959.0,147.23,147.26,146.84,146.97,26959.0
2025-06-09 11:35:00,146.97,147.02,146.92,146.94,19625.0,146.97,147.02,146.92,146.94,19625.0
2025-06-09 11:40:00,146.93,147.02,146.93,146.99,13906.0,146.93,147.02,146.93,146.99,13906.0
2025-06-09 11:45:00,146.95,146.98,146.89,146.96,10927.0,146.95,146.98,146.89,146.96,10927.0
2025-06-09 11:50:00,146.98,147.01,146.89,147.01,14608.0,146.98,147.01,146.89,147.01,14608.0
2025-06-09 11:55:00,147.01,147.03,146.85,146.87,32654.0,147.01,147.03,146.85,146.87,32654.0
2025-06-09 12:00:00,146.86,146.86,146.75,146.75,8016.0,146.86,146.86,146.75,146.75,8016.0
2025-06-09 12:05:00,146.68,146.69,146.62,146.65,5090.0,146.68,146.69,146.62,146.65,5090.0
2025-06-09 12:10:00,146.66,146.82,146.65,146.81,5607.0,146.66,146.82,146.65,146.81,5607.0
2025-06-09 12:15:00,146.84,146.85,146.69,146.85,6901.0,146.84,146.85,146.69,146.85,6901.0
2025-06-09 12:20:00,146.84,146.87,146.81,146.83,3450.0,146.84,146.87,146.81,146.83,3450.0
2025-06-09 12:25:00,146.85,146.93,146.82,146.88,3655.0,146.85,146.93,146.82,146.88,3655.0
2025-06-09 12:30:00,146.87,146.88,146.8,146.87,6084.0,146.87,146.88,146.8,146.87,6084.0
2025-06-09 12:35:00,146.88,146.95,146.86,146.95,19846.0,146.88,146.95,146.86,146.95,19846.0
2025-06-09 12:40:00,146.95,147.0,146.93,146.95,6598.0,146.95,147.0,146.93,146.95,6598.0
2025-06-09 12:45:00,146.98,146.99,146.93,146.99,5375.0,146.98,146.99,146.93,146.99,5375.0
2025-06-09 12:50:00,146.97,147.01,146.95,147.0,6393.0,146.97,147.01,146.95,147.0,6393.0
2025-06-09 12:55:00,146.98,146.98,146.86,146.93,13658.0,146.98,146.98,146.86,146.93,13658.0
2025-06-09 13:00:00,146.93,146.98,146.86,146.87,22246.0,146.93,146.98,146.86,146.87,22246.0
2025-06-09 13:05:00,146.85,146.85,146.74,146.75,3652.0,146.85,146.85,146.74,146.75,3652.0
2025-06-09 13:10:00,146.75,147.01,146.75,146.97,24307.0,146.75,147.01,146.75,146.97,24307.0
2025-06-09 13:15:00,146.97,147.03,146.94,147.01,13902.0,146.97,147.03,146.94,147.01,13902.0
2025-06-09 13:20:00,147.01,147.07,146.97,147.02,25700.0,147.01,147.07,146.97,147.02,25700.0
2025-06-09 13:25:00,147.02,147.06,147.0,147.02,15753.0,147.02,147.06,147.0,147.02,15753.0
2025-06-09 13:30:00,147.02,147.07,146.95,146.97,30303.0,147.02,147.07,146.95,146.97,30303.0
2025-06-09 13:35:00,146.96,146.98,146.91,146.92,2920.0,146.96,146.98,146.91,146.92,2920.0
2025-06-09 13:40:00,146.9,146.92,146.85,146.92,3400.0,146.9,146.92,146.85,146.92,3400.0
2025-06-09 13:45:00,146.92,146.92,146.73,146.73,5234.0,146.92,146.92,146.73,146.73,5234.0
2025-06-09 13:50:00,146.73,146.77,146.67,146.71,3118.0,146.73,146.77,146.67,146.71,3118.0
2025-06-09 13:55:00,146.71,146.71,146.58,146.58,5179.0,146.71,146.71,146.58,146.58,5179.0
2025-06-09 14:00:00,146.62,146.63,146.55,146.55,4239.0,146.62,146.63,146.55,146.55,4239.0
2025-06-09 14:05:00,146.55,146.6,146.48,146.48,3400.0,146.55,146.6,146.48,146.48,3400.0
2025-06-09 14:10:00,146.49,146.57,146.48,146.48,5192.0,146.49,146.57,146.48,146.48,5192.0
2025-06-09 14:15:00,146.52,146.52,146.38,146.4,4826.0,146.52,146.52,146.38,146.4,4826.0
2025-06-09 14:20:00,146.42,146.54,146.42,146.53,2521.0,146.42,146.54,146.42,146.53,2521.0
2025-06-09 14:25:00,146.51,146.55,146.48,146.48,4611.0,146.51,146.55,146.48,146.48,4611.0
2025-06-09 14:30:00,146.48,146.53,146.33,146.38,7697.0,146.48,146.53,146.33,146.38,7697.0
2025-06-09 14:35:00,146.4,146.41,146.36,146.38,3180.0,146.4,146.41,146.36,146.38,3180.0
2025-06-09 14:40:00,146.42,146.55,146.42,146.55,3430.0,146.42,146.55,146.42,146.55,3430.0
2025-06-09 14:45:00,146.54,146.61,146.54,146.57,4029.0,146.54,146.61,146.54,146.57,4029.0
2025-06-09 14:50:00,146.58,146.63,146.57,146.59,4575.0,146.58,146.63,146.57,146.59,4575.0
2025-06-09 14:55:00,146.59,146.64,146.58,146.58,4515.0,146.59,146.64,146.58,146.58,4515.0
2025-06-09 15:00:00,146.57,146.57,146.44,146.45,6340.0,146.57,146.57,146.44,146.45,6340.0
2025-06-09 15:05:00,146.46,146.5,146.42,146.47,5340.0,146.46,146.5,146.42,146.47,5340.0
2025-06-09 15:10:00,146.49,146.5,146.4,146.4,6372.0,146.49,146.5,146.4,146.4,6372.0
2025-06-09 15:15:00,146.38,146.51,146.38,146.5,7872.0,146.38,146.51,146.38,146.5,7872.0
2025-06-09 15:20:00,146.5,146.66,146.48,146.65,11309.0,146.5,146.66,146.48,146.65,11309.0
2025-06-09 15:25:00,146.63,146.74,146.62,146.74,7358.0,146.63,146.74,146.62,146.74,7358.0
2025-06-09 15:30:00,146.74,146.83,146.65,146.69,23679.0,146.74,146.83,146.65,146.69,23679.0
2025-06-09 15:35:00,146.69,146.87,146.69,146.81,17333.0,146.69,146.87,146.69,146.81,17333.0
2025-06-09 15:40:00,146.81,146.81,146.7,146.77,17311.0,146.81,146.81,146.7,146.77,17311.0
2025-06-09 15:45:00,146.77,146.91,146.71,146.84,17089.0,146.77,146.91,146.71,146.84,17089.0
2025-06-09 15:50:00,146.86,147.0,146.83,146.83,46221.0,146.86,147.0,146.83,146.83,46221.0
2025-06-09 15:55:00,146.86,147.0,146.85,146.87,128821.0,146.86,147.0,146.85,146.87,128821.0
2025-06-10 09:30:00,147.05,147.46,146.66,146.66,39772.0,147.05,147.46,146.66,146.66,39772.0
2025-06-10 09:35:00,146.79,146.98,146.55,146.9,31230.0,146.79,146.98,146.55,146.9,31230.0
2025-06-10 09:40:00,146.93,146.98,146.52,146.52,20779.0,146.93,146.98,146.52,146.52,20779.0
2025-06-10 09:45:00,146.67,146.71,145.96,145.97,13275.0,146.67,146.71,145.96,145.97,13275.0
2025-06-10 09:50:00,145.94,146.23,145.7,146.15,35749.0,145.94,146.23,145.7,146.15,35749.0
2025-06-10 09:55:00,146.19,146.37,146.08,146.37,12660.0,146.19,146.37,146.08,146.37,12660.0
2025-06-10 10:00:00,146.44,146.5,146.17,146.39,14840.0,146.44,146.5,146.17,146.39,14840.0
2025-06-10 10:05:00,146.41,146.75,146.4,146.75,11136.0,146.41,146.75,146.4,146.75,11136.0
2025-06-10 10:10:00,146.74,146.93,146.64,146.8,22644.0,146.74,146.93,146.64,146.8,22644.0
2025-06-10 10:15:00,146.82,146.93,146.7,146.88,13471.0,146.82,146.93,146.7,146.88,13471.0
2025-06-10 10:20:00,146.87,146.94,146.71,146.75,29922.0,146.87,146.94,146.71,146.75,29922.0
2025-06-10 10:25:00,146.75,146.87,146.71,146.78,6582.0,146.75,146.87,146.71,146.78,6582.0
2025-06-10 10:30:00,146.75,146.83,146.61,146.62,7946.0,146.75,146.83,146.61,146.62,7946.0
2025-06-10 10:35:00,146.58,146.87,146.57,146.87,9923.0,146.58,146.87,146.57,146.87,9923.0
2025-06-10 10:40:00,146.84,146.92,146.83,146.9,26912.0,146.84,146.92,146.83,146.9,26912.0
2025-06-10 10:45:00,146.92,147.02,146.83,146.83,42604.0,146.92,147.02,146.83,146.83,42604.0
2025-06-10 10:50:00,146.82,146.91,146.76,146.88,8798.0,146.82,146.91,146.76,146.88,8798.0
2025-06-10 10:55:00,146.9,146.91,146.8,146.87,33009.0,146.9,146.91,146.8,146.87,33009.0
2025-06-10 11:00:00,146.84,146.98,146.84,146.95,45086.0,146.84,146.98,146.84,146.95,45086.0
2025-06-10 11:05:00,146.95,147.15,146.91,147.06,76838.0,146.95,147.15,146.91,147.06,76838.0
2025-06-10 11:10:00,147.03,147.09,146.93,146.95,13740.0,147.03,147.09,146.93,146.95,13740.0
2025-06-10 11:15:00,146.97,147.29,146.94,147.29,29184.0,146.97,147.29,146.94,147.29,29184.0
2025-06-10 11:20:00,147.27,147.66,147.14,147.63,35554.0,147.27,147.66,147.14,147.63,35554.0
2025-06-10 11:25:00,147.67,147.75,147.6,147.69,11888.0,147.67,147.75,147.6,147.69,11888.0
2025-06-10 11:30:00,147.68,147.68,147.27,147.61,24608.0,147.68,147.68,147.27,147.61,24608.0
2025-06-10 11:35:00,147.58,147.8,147.55,147.72,10815.0,147.58,147.8,147.55,147.72,10815.0
2025-06-10 11:40:00,147.67,147.68,147.52,147.63,9110.0,147.67,147.68,147.52,147.63,9110.0
2025-06-10 11:45:00,147.67,147.68,147.34,147.37,33667.0,147.67,147.68,147.34,147.37,33667.0
2025-06-10 11:50:00,147.35,147.45,147.35,147.41,9470.0,147.35,147.45,147.35,147.41,9470.0
2025-06-10 11:55:00,147.4,147.43,147.33,147.34,8280.0,147.4,147.43,147.33,147.34,8280.0
2025-06-10 12:00:00,147.34,147.36,147.27,147.35,39573.0,147.34,147.36,147.27,147.35,39573.0
2025-06-10 12:05:00,147.35,147.36,147.24,147.24,45904.0,147.35,147.36,147.24,147.24,45904.0
2025-06-10 12:10:00,147.28,147.34,147.25,147.34,11922.0,147.28,147.34,147.25,147.34,11922.0
2025-06-10 12:15:00,147.34,147.36,147.31,147.35,20242.0,147.34,147.36,147.31,147.35,20242.0
2025-06-10 12:20:00,147.34,147.36,147.31,147.32,23370.0,147.34,147.36,147.31,147.32,23370.0
2025-06-10 12:25:00,147.33,147.33,147.05,147.06,8734.0,147.33,147.33,147.05,147.06,8734.0
2025-06-10 12:30:00,147.06,147.08,146.95,147.02,8399.0,147.06,147.08,146.95,147.02,8399.0
2025-06-10 12:35:00,147.0,147.15,147.0,147.15,6912.0,147.0,147.15,147.0,147.15,6912.0
2025-06-10 12:40:00,147.15,147.2,147.11,147.13,4585.0,147.15,147.2,147.11,147.13,4585.0
2025-06-10 12:45:00,147.15,147.2,147.15,147.15,4346.0,147.15,147.2,147.15,147.15,4346.0
2025-06-10 12:50:00,147.18,147.19,146.99,147.03,12965.0,147.18,147.19,146.99,147.03,12965.0
2025-06-10 12:55:00,147.02,147.02,146.9,146.93,4763.0,147.02,147.02,146.9,146.93,4763.0
2025-06-10 13:00:00,146.92,147.01,146.9,146.94,15182.0,146.92,147.01,146.9,146.94,15182.0
2025-06-10 13:05:00,146.93,146.93,146.82,146.82,8392.0,146.93,146.93,146.82,146.82,8392.0
2025-06-10 13:10:00,146.84,146.89,146.75,146.84,12145.0,146.84,146.89,146.75,146.84,12145.0
2025-06-10 13:15:00,146.84,146.88,146.8,146.84,4080.0,146.84,146.88,146.8,146.84,4080.0
2025-06-10 13:20:00,146.83,146.9,146.82,146.87,4548.0,146.83,146.9,146.82,146.87,4548.0
2025-06-10 13:25:00,146.87,146.88,146.81,146.88,3965.0,146.87,146.88,146.81,146.88,3965.0
2025-06-10 13:30:00,146.87,146.9,146.79,146.81,6416.0,146.87,146.9,146.79,146.81,6416.0
2025-06-10 13:35:00,146.82,146.83,146.77,146.82,2600.0,146.82,146.83,146.77,146.82,2600.0
2025-06-10 13:40:00,146.8,146.85,146.76,146.83,5252.0,146.8,146.85,146.76,146.83,5252.0
2025-06-10 13:45:00,146.85,146.91,146.84,146.9,14679.0,146.85,146.91,146.84,146.9,14679.0
2025-06-10 13:50:00,146.9,147.14,146.84,147.06,83498.0,146.9,147.14,146.84,147.06,83498.0
2025-06-10 13:55:00,147.06,147.17,147.05,147.13,19510.0,147.06,147.17,147.05,147.13,19510.0
2025-06-10 14:00:00,147.13,147.13,146.96,147.11,8646.0,147.13,147.13,146.96,147.11,8646.0
2025-06-10 14:05:00,147.07,147.22,146.99,147.14,16073.0,147.07,147.22,146.99,147.14,16073.0
2025-06-10 14:10:00,147.14,147.49,147.1,147.48,92286.0,147.14,147.49,147.1,147.48,92286.0
2025-06-10 14:15:00,147.47,147.63,147.44,147.47,9962.0,147.47,147.63,147.44,147.47,9962.0
2025-06-10 14:20:00,147.49,147.51,147.37,147.5,11616.0,147.49,147.51,147.37,147.5,11616.0
2025-06-10 14:25:00,147.48,147.58,147.48,147.56,6536.0,147.48,147.58,147.48,147.56,6536.0
2025-06-10 14:30:00,147.59,147.69,147.59,147.68,8923.0,147.59,147.69,147.59,147.68,8923.0
2025-06-10 14:35:00,147.68,147.8,147.68,147.79,10848.0,147.68,147.8,147.68,147.79,10848.0
2025-06-10 14:40:00,147.79,148.0,147.77,147.91,15425.0,147.79,148.0,147.77,147.91,15425.0
2025-06-10 14:45:00,147.92,147.92,147.8,147.8,8317.0,147.92,147.92,147.8,147.8,8317.0
2025-06-10 14:50:00,147.8,147.86,147.78,147.86,7156.0,147.8,147.86,147.78,147.86,7156.0
2025-06-10 14:55:00,147.85,147.95,147.73,147.85,14371.0,147.85,147.95,147.73,147.85,14371.0
2025-06-10 15:00:00,147.85,147.91,147.83,147.87,13355.0,147.85,147.91,147.83,147.87,13355.0
2025-06-10 15:05:00,147.87,147.99,147.84,147.9,15264.0,147.87,147.99,147.84,147.9,15264.0
2025-06-10 15:10:00,147.92,148.0,147.91,147.91,17664.0,147.92,148.0,147.91,147.91,17664.0
2025-06-10 15:15:00,147.92,147.92,147.7,147.7,11822.0,147.92,147.92,147.7,147.7,11822.0
2025-06-10 15:20:00,147.73,147.9,147.66,147.9,15474.0,147.73,147.9,147.66,147.9,15474.0
2025-06-10 15:25:00,147.89,147.98,147.86,147.92,12309.0,147.89,147.98,147.86,147.92,12309.0
2025-06-10 15:30:00,147.91,147.91,147.74,147.75,13947.0,147.91,147.91,147.74,147.75,13947.0
2025-06-10 15:35:00,147.77,147.95,147.76,147.93,13830.0,147.77,147.95,147.76,147.93,13830.0
2025-06-10 15:40:00,147.92,147.92,146.86,147.06,179248.0,147.92,147.92,146.86,147.06,179248.0
2025-06-10 15:45:00,147.03,147.16,146.84,146.85,49017.0,147.03,147.16,146.84,146.85,49017.0
2025-06-10 15:50:00,146.9,147.03,146.72,146.93,98794.0,146.9,147.03,146.72,146.93,98794.0
2025-06-10 15:55:00,146.96,147.35,146.96,147.14,299839.0,146.96,147.35,146.96,147.14,299839.0
2025-06-11 09:30:00,147.19,147.19,145.74,145.85,24633.0,147.19,147.19,145.74,145.85,24633.0
2025-06-11 09:35:00,145.79,146.3,145.54,146.3,4522.0,145.79,146.3,145.54,146.3,4522.0
2025-06-11 09:40:00,146.35,146.61,146.13,146.16,10572.0,146.35,146.61,146.13,146.16,10572.0
2025-06-11 09:45:00,146.21,146.22,145.92,146.14,8147.0,146.21,146.22,145.92,146.14,8147.0
2025-06-11 09:50:00,146.11,146.3,146.04,146.24,6610.0,146.11,146.3,146.04,146.24,6610.0
2025-06-11 09:55:00,146.24,146.4,146.18,146.37,6094.0,146.24,146.4,146.18,146.37,6094.0
2025-06-11 10:00:00,146.4,146.79,146.38,146.77,16156.0,146.4,146.79,146.38,146.77,16156.0
2025-06-11 10:05:00,146.77,146.77,146.4,146.64,13494.0,146.77,146.77,146.4,146.64,13494.0
2025-06-11 10:10:00,146.61,146.72,146.4,146.72,11050.0,146.61,146.72,146.4,146.72,11050.0
2025-06-11 10:15:00,146.75,146.75,146.53,146.58,9504.0,146.75,146.75,146.53,146.58,9504.0
2025-06-11 10:20:00,146.7,146.77,146.6,146.74,5928.0,146.7,146.77,146.6,146.74,5928.0
2025-06-11 10:25:00,146.7,146.82,146.65,146.66,6555.0,146.7,146.82,146.65,146.66,6555.0
2025-06-11 10:30:00,146.68,146.83,146.63,146.72,8396.0,146.68,146.83,146.63,146.72,8396.0
2025-06-11 10:35:00,146.7,147.05,146.67,147.02,12063.0,146.7,147.05,146.67,147.02,12063.0
2025-06-11 10:40:00,147.01,147.01,146.86,146.98,5670.0,147.01,147.01,146.86,146.98,5670.0
2025-06-11 10:45:00,146.99,147.04,146.9,146.96,10696.0,146.99,147.04,146.9,146.96,10696.0
2025-06-11 10:50:00,147.0,147.06,146.93,147.0,9534.0,147.0,147.06,146.93,147.0,9534.0
2025-06-11 10:55:00,147.0,147.03,146.84,146.97,5600.0,147.0,147.03,146.84,146.97,5600.0
2025-06-11 11:00:00,146.99,147.0,146.87,146.97,4195.0,146.99,147.0,146.87,146.97,4195.0
2025-06-11 11:05:00,147.05,147.16,146.92,146.95,9900.0,147.05,147.16,146.92,146.95,9900.0
2025-06-11 11:10:00,146.92,147.0,146.79,146.79,7830.0,146.92,147.0,146.79,146.79,7830.0
2025-06-11 11:15:00,146.81,146.82,146.34,146.71,70211.0,146.81,146.82,146.34,146.71,70211.0
2025-06-11 11:20:00,146.75,146.77,146.64,146.77,3058.0,146.75,146.77,146.64,146.77,3058.0
2025-06-11 11:25:00,146.79,146.79,146.58,146.67,10830.0,146.79,146.79,146.58,146.67,10830.0
2025-06-11 11:30:00,146.65,146.7,146.62,146.7,3294.0,146.65,146.7,146.62,146.7,3294.0
2025-06-11 11:35:00,146.73,146.76,146.63,146.76,3900.0,146.73,146.76,146.63,146.76,3900.0
2025-06-11 11:40:00,146.78,146.78,146.67,146.68,3521.0,146.78,146.78,146.67,146.68,3521.0
2025-06-11 11:45:00,146.67,146.78,146.62,146.78,4200.0,146.67,146.78,146.62,146.78,4200.0
2025-06-11 11:50:00,146.8,146.95,146.79,146.95,3486.0,146.8,146.95,146.79,146.95,3486.0
2025-06-11 11:55:00,146.92,146.92,146.79,146.88,2858.0,146.92,146.92,146.79,146.88,2858.0
2025-06-11 12:00:00,146.87,146.91,146.84,146.85,1759.0,146.87,146.91,146.84,146.85,1759.0
2025-06-11 12:05:00,146.85,146.92,146.81,146.88,3400.0,146.85,146.92,146.81,146.88,3400.0
2025-06-11 12:10:00,146.83,146.89,146.75,146.88,2559.0,146.83,146.89,146.75,146.88,2559.0
2025-06-11 12:15:00,146.91,146.93,146.85,146.91,1600.0,146.91,146.93,146.85,146.91,1600.0
2025-06-11 12:20:00,146.92,147.06,146.89,147.01,2574.0,146.92,147.06,146.89,147.01,2574.0
2025-06-11 12:25:00,147.03,147.11,147.0,147.11,2605.0,147.03,147.11,147.0,147.11,2605.0
2025-06-11 12:30:00,147.14,147.27,147.14,147.24,2610.0,147.14,147.27,147.14,147.24,2610.0
2025-06-11 12:35:00,147.19,147.19,147.12,147.17,1752.0,147.19,147.19,147.12,147.17,1752.0
2025-06-11 12:40:00,147.14,147.28,147.12,147.26,2529.0,147.14,147.28,147.12,147.26,2529.0
2025-06-11 12:45:00,147.26,147.31,147.24,147.3,3300.0,147.26,147.31,147.24,147.3,3300.0
2025-06-11 12:50:00,147.27,147.28,147.18,147.19,3000.0,147.27,147.28,147.18,147.19,3000.0
2025-06-11 12:55:00,147.17,147.19,147.12,147.13,2300.0,147.17,147.19,147.12,147.13,2300.0
2025-06-11 13:00:00,147.13,147.25,147.12,147.21,2111.0,147.13,147.25,147.12,147.21,2111.0
2025-06-11 13:05:00,147.25,147.25,147.13,147.23,7399.0,147.25,147.25,147.13,147.23,7399.0
2025-06-11 13:10:00,147.19,147.33,147.15,147.33,11847.0,147.19,147.33,147.15,147.33,11847.0
2025-06-11 13:15:00,147.29,147.32,147.21,147.3,4414.0,147.29,147.32,147.21,147.3,4414.0
2025-06-11 13:20:00,147.28,147.39,147.26,147.34,4982.0,147.28,147.39,147.26,147.34,4982.0
2025-06-11 13:25:00,147.34,147.35,147.21,147.25,2954.0,147.34,147.35,147.21,147.25,2954.0
2025-06-11 13:30:00,147.23,147.27,147.14,147.17,6483.0,147.23,147.27,147.14,147.17,6483.0
2025-06-11 13:35:00,147.17,147.22,147.12,147.16,4864.0,147.17,147.22,147.12,147.16,4864.0
2025-06-11 13:40:00,147.16,147.17,147.0,147.04,8865.0,147.16,147.17,147.0,147.04,8865.0
2025-06-11 13:45:00,147.03,147.04,146.89,146.96,10317.0,147.03,147.04,146.89,146.96,10317.0
2025-06-11 13:50:00,146.96,147.02,146.95,146.98,1603.0,146.96,147.02,146.95,146.98,1603.0
2025-06-11 13:55:00,147.01,147.1,146.98,147.06,4428.0,147.01,147.1,146.98,147.06,4428.0
2025-06-11 14:00:00,147.08,147.16,146.96,147.0,4327.0,147.08,147.16,146.96,147.0,4327.0
2025-06-11 14:05:00,147.04,147.17,147.04,147.17,3800.0,147.04,147.17,147.04,147.17,3800.0
2025-06-11 14:10:00,147.13,147.16,146.93,146.93,6560.0,147.13,147.16,146.93,146.93,6560.0
2025-06-11 14:15:00,146.92,146.95,146.77,146.9,5243.0,146.92,146.95,146.77,146.9,5243.0
2025-06-11 14:20:00,146.9,147.04,146.9,147.04,2550.0,146.9,147.04,146.9,147.04,2550.0
2025-06-11 14:25:00,147.08,147.12,146.99,147.05,2100.0,147.08,147.12,146.99,147.05,2100.0
2025-06-11 14:30:00,147.02,147.19,146.89,147.17,4734.0,147.02,147.19,146.89,147.17,4734.0
2025-06-11 14:35:00,147.18,147.23,147.13,147.13,5327.0,147.18,147.23,147.13,147.13,5327.0
2025-06-11 14:40:00,147.12,147.12,147.02,147.1,2144.0,147.12,147.12,147.02,147.1,2144.0
2025-06-11 14:45:00,147.11,147.12,146.99,147.01,5301.0,147.11,147.12,146.99,147.01,5301.0
2025-06-11 14:50:00,147.03,147.1,146.96,146.98,4753.0,147.03,147.1,146.96,146.98,4753.0
2025-06-11 14:55:00,146.98,147.05,146.79,146.81,10019.0,146.98,147.05,146.79,146.81,10019.0
2025-06-11 15:00:00,146.79,146.93,146.76,146.87,9926.0,146.79,146.93,146.76,146.87,9926.0
2025-06-11 15:05:00,146.88,146.94,146.76,146.89,6923.0,146.88,146.94,146.76,146.89,6923.0
2025-06-11 15:10:00,146.87,146.95,146.86,146.95,6682.0,146.87,146.95,146.86,146.95,6682.0
2025-06-11 15:15:00,146.95,146.97,146.78,146.78,7530.0,146.95,146.97,146.78,146.78,7530.0
2025-06-11 15:20:00,146.8,147.0,146.78,146.9,17414.0,146.8,147.0,146.78,146.9,17414.0
2025-06-11 15:25:00,146.9,146.98,146.86,146.91,11084.0,146.9,146.98,146.86,146.91,11084.0
2025-06-11 15:30:00,146.89,146.98,146.86,146.91,10793.0,146.89,146.98,146.86,146.91,10793.0
2025-06-11 15:35:00,146.89,147.13,146.89,147.11,10252.0,146.89,147.13,146.89,147.11,10252.0
2025-06-11 15:40:00,147.1,147.17,147.04,147.16,12280.0,147.1,147.17,147.04,147.16,12280.0
2025-06-11 15:45:00,147.14,147.21,147.07,147.07,17863.0,147.14,147.21,147.07,147.07,17863.0
2025-06-11 15:50:00,147.06,147.56,147.06,147.56,33924.0,147.06,147.56,147.06,147.56,33924.0
2025-06-11 15:55:00,147.59,147.71,147.51,147.68,109709.0,147.59,147.71,147.51,147.68,109709.0
2025-06-12 09:30:00,147.57,147.7,147.34,147.34,35420.0,147.57,147.7,147.34,147.34,35420.0
2025-06-12 09:35:00,147.53,147.65,147.33,147.45,10655.0,147.53,147.65,147.33,147.45,10655.0
2025-06-12 09:40:00,147.53,148.03,147.5,147.93,11602.0,147.53,148.03,147.5,147.93,11602.0
2025-06-12 09:45:00,147.97,148.18,147.76,147.76,9331.0,147.97,148.18,147.76,147.76,9331.0
2025-06-12 09:50:00,147.74,147.94,147.64,147.8,6820.0,147.74,147.94,147.64,147.8,6820.0
2025-06-12 09:55:00,147.69,147.92,147.6,147.83,21544.0,147.69,147.92,147.6,147.83,21544.0
2025-06-12 10:00:00,147.9,147.9,147.7,147.78,13941.0,147.9,147.9,147.7,147.78,13941.0
2025-06-12 10:05:00,147.88,147.94,147.66,147.83,7186.0,147.88,147.94,147.66,147.83,7186.0
2025-06-12 10:10:00,147.75,147.8,147.67,147.78,8169.0,147.75,147.8,147.67,147.78,8169.0
2025-06-12 10:15:00,147.8,147.89,147.75,147.78,4971.0,147.8,147.89,147.75,147.78,4971.0
2025-06-12 10:20:00,147.84,147.96,147.77,147.83,5806.0,147.84,147.96,147.77,147.83,5806.0
2025-06-12 10:25:00,147.81,148.04,147.74,148.03,4948.0,147.81,148.04,147.74,148.03,4948.0
2025-06-12 10:30:00,148.02,148.02,147.8,147.89,4800.0,148.02,148.02,147.8,147.89,4800.0
2025-06-12 10:35:00,147.92,147.96,147.88,147.89,3130.0,147.92,147.96,147.88,147.89,3130.0
2025-06-12 10:40:00,147.91,147.95,147.85,147.89,12213.0,147.91,147.95,147.85,147.89,12213.0
2025-06-12 10:45:00,147.93,148.15,147.93,148.03,13720.0,147.93,148.15,147.93,148.03,13720.0
2025-06-12 10:50:00,148.03,148.19,148.03,148.11,15247.0,148.03,148.19,148.03,148.11,15247.0
2025-06-12 10:55:00,148.12,148.12,147.84,147.88,8150.0,148.12,148.12,147.84,147.88,8150.0
2025-06-12 11:00:00,147.93,148.16,147.9,148.14,8697.0,147.93,148.16,147.9,148.14,8697.0
2025-06-12 11:05:00,148.14,148.2,148.07,148.08,11730.0,148.14,148.2,148.07,148.08,11730.0
2025-06-12 11:10:00,148.08,148.11,147.92,148.09,10718.0,148.08,148.11,147.92,148.09,10718.0
2025-06-12 11:15:00,148.04,148.15,147.95,148.13,3875.0,148.04,148.15,147.95,148.13,3875.0
2025-06-12 11:20:00,148.12,148.15,147.87,147.87,7604.0,148.12,148.15,147.87,147.87,7604.0
2025-06-12 11:25:00,147.82,147.93,147.75,147.91,4596.0,147.82,147.93,147.75,147.91,4596.0
2025-06-12 11:30:00,147.91,147.92,147.66,147.71,10416.0,147.91,147.92,147.66,147.71,10416.0
2025-06-12 11:35:00,147.72,147.88,147.72,147.83,2400.0,147.72,147.88,147.72,147.83,2400.0
2025-06-12 11:40:00,147.84,147.9,147.83,147.85,2216.0,147.84,147.9,147.83,147.85,2216.0
2025-06-12 11:45:00,147.88,147.89,147.79,147.81,3432.0,147.88,147.89,147.79,147.81,3432.0
2025-06-12 11:50:00,147.84,147.85,147.75,147.84,3968.0,147.84,147.85,147.75,147.84,3968.0
2025-06-12 11:55:00,147.86,148.02,147.86,147.99,2969.0,147.86,148.02,147.86,147.99,2969.0
2025-06-12 12:00:00,148.0,148.03,147.92,147.92,3013.0,148.0,148.03,147.92,147.92,3013.0
2025-06-12 12:05:00,147.93,148.01,147.92,147.97,3885.0,147.93,148.01,147.92,147.97,3885.0
2025-06-12 12:10:00,147.97,148.04,147.97,148.0,3419.0,147.97,148.04,147.97,148.0,3419.0
2025-06-12 12:15:00,148.04,148.05,147.96,147.96,3388.0,148.04,148.05,147.96,147.96,3388.0
2025-06-12 12:20:00,147.96,148.23,147.96,148.19,10993.0,147.96,148.23,147.96,148.19,10993.0
2025-06-12 12:25:00,148.23,148.43,148.18,148.41,5351.0,148.23,148.43,148.18,148.41,5351.0
2025-06-12 12:30:00,148.4,148.55,148.33,148.4,16668.0,148.4,148.55,148.33,148.4,16668.0
2025-06-12 12:35:00,148.39,148.48,148.27,148.33,6091.0,148.39,148.48,148.27,148.33,6091.0
2025-06-12 12:40:00,148.35,148.39,148.19,148.19,2355.0,148.35,148.39,148.19,148.19,2355.0
2025-06-12 12:45:00,148.26,148.35,148.26,148.32,5731.0,148.26,148.35,148.26,148.32,5731.0
2025-06-12 12:50:00,148.32,148.35,148.22,148.25,5027.0,148.32,148.35,148.22,148.25,5027.0
2025-06-12 12:55:00,148.27,148.3,148.13,148.16,5866.0,148.27,148.3,148.13,148.16,5866.0
2025-06-12 13:00:00,148.13,148.37,148.12,148.26,5527.0,148.13,148.37,148.12,148.26,5527.0
2025-06-12 13:05:00,148.29,148.46,148.25,148.45,5627.0,148.29,148.46,148.25,148.45,5627.0
2025-06-12 13:10:00,148.49,148.58,148.47,148.53,2958.0,148.49,148.58,148.47,148.53,2958.0
2025-06-12 13:15:00,148.52,148.52,148.39,148.44,4253.0,148.52,148.52,148.39,148.44,4253.0
2025-06-12 13:20:00,148.41,148.47,148.4,148.46,1411.0,148.41,148.47,148.4,148.46,1411.0
2025-06-12 13:25:00,148.49,148.56,148.41,148.56,5039.0,148.49,148.56,148.41,148.56,5039.0
2025-06-12 13:30:00,148.56,148.84,148.56,148.82,4388.0,148.56,148.84,148.56,148.82,4388.0
2025-06-12 13:35:00,148.83,148.97,148.83,148.97,4453.0,148.83,148.97,148.83,148.97,4453.0
2025-06-12 13:40:00,148.96,148.99,148.85,148.9,4407.0,148.96,148.99,148.85,148.9,4407.0
2025-06-12 13:45:00,148.91,149.02,148.91,148.99,5005.0,148.91,149.02,148.91,148.99,5005.0
2025-06-12 13:50:00,149.02,149.05,148.97,149.05,2613.0,149.02,149.05,148.97,149.05,2613.0
2025-06-12 13:55:00,149.05,149.06,148.97,148.98,2465.0,149.05,149.06,148.97,148.98,2465.0
2025-06-12 14:00:00,148.98,149.16,148.97,149.14,11193.0,148.98,149.16,148.97,149.14,11193.0
2025-06-12 14:05:00,149.14,149.28,149.11,149.21,28910.0,149.14,149.28,149.11,149.21,28910.0
2025-06-12 14:10:00,149.26,149.5,149.24,149.24,8843.0,149.26,149.5,149.24,149.24,8843.0
2025-06-12 14:15:00,149.24,149.36,149.24,149.32,3190.0,149.24,149.36,149.24,149.32,3190.0
2025-06-12 14:20:00,149.33,149.33,149.24,149.25,2684.0,149.33,149.33,149.24,149.25,2684.0
2025-06-12 14:25:00,149.28,149.48,149.28,149.45,7955.0,149.28,149.48,149.28,149.45,7955.0
2025-06-12 14:30:00,149.46,149.5,149.42,149.47,4770.0,149.46,149.5,149.42,149.47,4770.0
2025-06-12 14:35:00,149.47,149.53,149.44,149.53,5158.0,149.47,149.53,149.44,149.53,5158.0
2025-06-12 14:40:00,149.54,149.6,149.49,149.58,6375.0,149.54,149.6,149.49,149.58,6375.0
2025-06-12 14:45:00,149.58,149.68,149.56,149.57,10697.0,149.58,149.68,149.56,149.57,10697.0
2025-06-12 14:50:00,149.59,149.69,149.56,149.69,9130.0,149.59,149.69,149.56,149.69,9130.0
2025-06-12 14:55:00,149.66,149.72,149.63,149.67,14367.0,149.66,149.72,149.63,149.67,14367.0
2025-06-12 15:00:00,149.65,149.75,149.6,149.62,18626.0,149.65,149.75,149.6,149.62,18626.0
2025-06-12 15:05:00,149.62,149.76,149.6,149.72,16236.0,149.62,149.76,149.6,149.72,16236.0
2025-06-12 15:10:00,149.72,149.74,149.65,149.65,15946.0,149.72,149.74,149.65,149.65,15946.0
2025-06-12 15:15:00,149.67,149.67,149.6,149.65,8040.0,149.67,149.67,149.6,149.65,8040.0
2025-06-12 15:20:00,149.65,149.81,149.64,149.64,10709.0,149.65,149.81,149.64,149.64,10709.0
2025-06-12 15:25:00,149.65,149.81,149.64,149.8,11723.0,149.65,149.81,149.64,149.8,11723.0
2025-06-12 15:30:00,149.81,149.81,149.67,149.7,22308.0,149.81,149.81,149.67,149.7,22308.0
2025-06-12 15:35:00,149.7,149.7,149.47,149.5,19856.0,149.7,149.7,149.47,149.5,19856.0
2025-06-12 15:40:00,149.5,149.59,149.49,149.54,21337.0,149.5,149.59,149.49,149.54,21337.0
2025-06-12 15:45:00,149.54,149.56,149.4,149.5,20897.0,149.54,149.56,149.4,149.5,20897.0
2025-06-12 15:50:00,149.48,149.87,149.44,149.87,49103.0,149.48,149.87,149.44,149.87,49103.0
2025-06-12 15:55:00,149.88,150.08,149.85,150.05,136979.0,149.88,150.08,149.85,150.05,136979.0
2025-06-13 09:30:00,149.05,149.49,148.74,149.46,22847.0,149.05,149.49,148.74,149.46,22847.0
2025-06-13 09:35:00,149.56,149.89,149.24,149.89,7958.0,149.56,149.89,149.24,149.89,7958.0
2025-06-13 09:40:00,149.91,149.91,149.45,149.45,3818.0,149.91,149.91,149.45,149.45,3818.0
2025-06-13 09:45:00,149.52,149.53,149.34,149.37,10739.0,149.52,149.53,149.34,149.37,10739.0
2025-06-13 09:50:00,149.36,149.68,149.34,149.68,7147.0,149.36,149.68,149.34,149.68,7147.0
2025-06-13 09:55:00,149.51,149.76,149.46,149.69,8060.0,149.51,149.76,149.46,149.69,8060.0
2025-06-13 10:00:00,149.76,150.18,149.5,150.18,15539.0,149.76,150.18,149.5,150.18,15539.0
2025-06-13 10:05:00,150.01,150.08,149.88,150.06,2793.0,150.01,150.08,149.88,150.06,2793.0
2025-06-13 10:10:00,150.09,150.3,150.0,150.23,6441.0,150.09,150.3,150.0,150.23,6441.0
2025-06-13 10:15:00,150.23,150.27,150.01,150.14,8542.0,150.23,150.27,150.01,150.14,8542.0
2025-06-13 10:20:00,150.15,150.24,150.0,150.14,9003.0,150.15,150.24,150.0,150.14,9003.0
2025-06-13 10:25:00,150.13,150.13,149.73,149.87,4943.0,150.13,150.13,149.73,149.87,4943.0
2025-06-13 10:30:00,149.87,150.05,149.77,149.97,11483.0,149.87,150.05,149.77,149.97,11483.0
2025-06-13 10:35:00,149.99,150.14,149.96,150.12,30793.0,149.99,150.14,149.96,150.12,30793.0
2025-06-13 10:40:00,150.11,150.17,149.84,149.84,13271.0,150.11,150.17,149.84,149.84,13271.0
2025-06-13 10:45:00,149.84,149.96,149.69,149.94,8258.0,149.84,149.96,149.69,149.94,8258.0
2025-06-13 10:50:00,149.93,150.05,149.92,149.96,12120.0,149.93,150.05,149.92,149.96,12120.0
2025-06-13 10:55:00,149.94,149.95,149.59,149.6,3283.0,149.94,149.95,149.59,149.6,3283.0
2025-06-13 11:00:00,149.65,149.66,149.53,149.61,3788.0,149.65,149.66,149.53,149.61,3788.0
2025-06-13 11:05:00,149.63,149.63,149.49,149.52,3010.0,149.63,149.63,149.49,149.52,3010.0
2025-06-13 11:10:00,149.49,149.49,149.31,149.35,1100.0,149.49,149.49,149.31,149.35,1100.0
2025-06-13 11:15:00,149.39,149.41,149.19,149.25,3363.0,149.39,149.41,149.19,149.25,3363.0
2025-06-13 11:20:00,149.28,149.32,149.03,149.03,3651.0,149.28,149.32,149.03,149.03,3651.0
2025-06-13 11:25:00,149.03,149.28,149.0,149.16,5301.0,149.03,149.28,149.0,149.16,5301.0
2025-06-13 11:30:00,149.26,149.26,149.15,149.2,7822.0,149.26,149.26,149.15,149.2,7822.0
2025-06-13 11:35:00,149.22,149.29,149.13,149.19,4863.0,149.22,149.29,149.13,149.19,4863.0
2025-06-13 11:40:00,149.18,149.18,148.95,149.01,4366.0,149.18,149.18,148.95,149.01,4366.0
2025-06-13 11:45:00,148.99,149.3,148.96,149.28,5761.0,148.99,149.3,148.96,149.28,5761.0
2025-06-13 11:50:00,149.28,149.32,149.26,149.29,1400.0,149.28,149.32,149.26,149.29,1400.0
2025-06-13 11:55:00,149.29,149.29,149.15,149.19,2158.0,149.29,149.29,149.15,149.19,2158.0
2025-06-13 12:00:00,149.16,149.34,149.14,149.28,3394.0,149.16,149.34,149.14,149.28,3394.0
2025-06-13 12:05:00,149.29,149.33,149.22,149.33,1243.0,149.29,149.33,149.22,149.33,1243.0
2025-06-13 12:10:00,149.29,149.32,149.28,149.28,950.0,149.29,149.32,149.28,149.28,950.0
2025-06-13 12:15:00,149.28,149.28,149.18,149.22,1200.0,149.28,149.28,149.18,149.22,1200.0
2025-06-13 12:20:00,149.22,149.22,148.98,148.98,2262.0,149.22,149.22,148.98,148.98,2262.0
2025-06-13 12:25:00,149.0,149.02,148.86,148.87,1711.0,149.0,149.02,148.86,148.87,1711.0
2025-06-13 12:30:00,148.89,148.92,148.83,148.91,3593.0,148.89,148.92,148.83,148.91,3593.0
2025-06-13 12:35:00,148.9,149.02,148.88,149.02,7248.0,148.9,149.02,148.88,149.02,7248.0
2025-06-13 12:40:00,149.03,149.26,149.03,149.23,9693.0,149.03,149.26,149.03,149.23,9693.0
2025-06-13 12:45:00,149.27,149.27,149.05,149.07,22143.0,149.27,149.27,149.05,149.07,22143.0
2025-06-13 12:50:00,149.06,149.34,149.06,149.34,3575.0,149.06,149.34,149.06,149.34,3575.0
2025-06-13 12:55:00,149.33,149.39,149.28,149.29,1424.0,149.33,149.39,149.28,149.29,1424.0
2025-06-13 13:00:00,149.25,149.4,149.25,149.32,2494.0,149.25,149.4,149.25,149.32,2494.0
2025-06-13 13:05:00,149.32,149.41,149.28,149.34,7955.0,149.32,149.41,149.28,149.34,7955.0
2025-06-13 13:10:00,149.29,149.45,149.27,149.39,4367.0,149.29,149.45,149.27,149.39,4367.0
2025-06-13 13:15:00,149.35,149.35,149.14,149.14,1905.0,149.35,149.35,149.14,149.14,1905.0
2025-06-13 13:20:00,149.19,149.29,149.15,149.21,2000.0,149.19,149.29,149.15,149.21,2000.0
2025-06-13 13:25:00,149.22,149.23,149.06,149.1,3287.0,149.22,149.23,149.06,149.1,3287.0
2025-06-13 13:30:00,149.1,149.32,149.1,149.27,3777.0,149.1,149.32,149.1,149.27,3777.0
2025-06-13 13:35:00,149.26,149.26,149.08,149.09,1425.0,149.26,149.26,149.08,149.09,1425.0
2025-06-13 13:40:00,149.07,149.1,148.94,148.94,2046.0,149.07,149.1,148.94,148.94,2046.0
2025-06-13 13:45:00,149.08,149.17,149.03,149.17,7126.0,149.08,149.17,149.03,149.17,7126.0
2025-06-13 13:50:00,149.17,149.23,149.08,149.11,8595.0,149.17,149.23,149.08,149.11,8595.0
2025-06-13 13:55:00,149.09,149.09,148.95,149.01,3226.0,149.09,149.09,148.95,149.01,3226.0
2025-06-13 14:00:00,149.0,149.11,148.93,148.94,4045.0,149.0,149.11,148.93,148.94,4045.0
2025-06-13 14:05:00,149.0,149.07,148.97,149.06,4247.0,149.0,149.07,148.97,149.06,4247.0
2025-06-13 14:10:00,149.05,149.18,149.04,149.1,7186.0,149.05,149.18,149.04,149.1,7186.0
2025-06-13 14:15:00,149.03,149.09,148.92,149.07,3320.0,149.03,149.09,148.92,149.07,3320.0
2025-06-13 14:20:00,149.09,149.11,148.94,148.98,4519.0,149.09,149.11,148.94,148.98,4519.0
2025-06-13 14:25:00,148.98,149.09,148.82,148.83,3540.0,148.98,149.09,148.82,148.83,3540.0
2025-06-13 14:30:00,148.83,148.83,148.6,148.66,5125.0,148.83,148.83,148.6,148.66,5125.0
2025-06-13 14:35:00,148.63,148.64,148.52,148.55,3277.0,148.63,148.64,148.52,148.55,3277.0
2025-06-13 14:40:00,148.55,148.69,148.49,148.63,4870.0,148.55,148.69,148.49,148.63,4870.0
2025-06-13 14:45:00,148.63,148.7,148.53,148.53,5164.0,148.63,148.7,148.53,148.53,5164.0
2025-06-13 14:50:00,148.56,148.69,148.56,148.69,3603.0,148.56,148.69,148.56,148.69,3603.0
2025-06-13 14:55:00,148.68,148.7,148.58,148.61,3406.0,148.68,148.7,148.58,148.61,3406.0
2025-06-13 15:00:00,148.62,148.65,148.49,148.51,6880.0,148.62,148.65,148.49,148.51,6880.0
2025-06-13 15:05:00,148.51,148.61,148.43,148.61,5392.0,148.51,148.61,148.43,148.61,5392.0
2025-06-13 15:10:00,148.61,148.67,148.51,148.65,8180.0,148.61,148.67,148.51,148.65,8180.0
2025-06-13 15:15:00,148.61,148.63,148.53,148.55,5989.0,148.61,148.63,148.53,148.55,5989.0
2025-06-13 15:20:00,148.57,148.62,148.44,148.44,9348.0,148.57,148.62,148.44,148.44,9348.0
2025-06-13 15:25:00,148.43,148.45,148.34,148.36,7046.0,148.43,148.45,148.34,148.36,7046.0
2025-06-13 15:30:00,148.38,148.48,148.29,148.33,14465.0,148.38,148.48,148.29,148.33,14465.0
2025-06-13 15:35:00,148.35,148.52,148.32,148.43,11489.0,148.35,148.52,148.32,148.43,11489.0
2025-06-13 15:40:00,148.41,148.57,148.38,148.38,19629.0,148.41,148.57,148.38,148.38,19629.0
2025-06-13 15:45:00,148.38,148.53,148.3,148.47,21819.0,148.38,148.53,148.3,148.47,21819.0
2025-06-13 15:50:00,148.45,148.76,148.45,148.67,71916.0,148.45,148.76,148.45,148.67,71916.0
2025-06-13 15:55:00,148.63,148.69,148.31,148.52,132764.0,148.63,148.69,148.31,148.52,132764.0
2025-06-16 09:30:00,148.69,149.05,148.41,148.94,22511.0,148.69,149.05,148.41,148.94,22511.0
2025-06-16 09:35:00,148.94,149.14,148.43,148.47,13510.0,148.94,149.14,148.43,148.47,13510.0
2025-06-16 09:40:00,148.44,148.45,147.98,148.04,13915.0,148.44,148.45,147.98,148.04,13915.0
2025-06-16 09:45:00,148.04,148.31,147.79,148.2,14687.0,148.04,148.31,147.79,148.2,14687.0
2025-06-16 09:50:00,148.18,148.55,148.14,148.51,6562.0,148.18,148.55,148.14,148.51,6562.0
2025-06-16 09:55:00,148.54,148.67,148.48,148.61,5294.0,148.54,148.67,148.48,148.61,5294.0
2025-06-16 10:00:00,148.61,148.69,148.51,148.59,10260.0,148.61,148.69,148.51,148.59,10260.0
2025-06-16 10:05:00,148.59,148.65,148.34,148.64,6208.0,148.59,148.65,148.34,148.64,6208.0
2025-06-16 10:10:00,148.59,148.83,148.59,148.83,7443.0,148.59,148.83,148.59,148.83,7443.0
2025-06-16 10:15:00,148.8,148.99,148.64,148.99,8428.0,148.8,148.99,148.64,148.99,8428.0
2025-06-16 10:20:00,149.0,149.15,148.93,149.06,5898.0,149.0,149.15,148.93,149.06,5898.0
2025-06-16 10:25:00,149.0,149.15,148.96,149.09,4393.0,149.0,149.15,148.96,149.09,4393.0
2025-06-16 10:30:00,149.09,149.26,149.08,149.08,8652.0,149.09,149.26,149.08,149.08,8652.0
2025-06-16 10:35:00,149.12,149.21,148.88,149.12,7045.0,149.12,149.21,148.88,149.12,7045.0
2025-06-16 10:40:00,149.08,149.44,149.08,149.33,19063.0,149.08,149.44,149.08,149.33,19063.0
2025-06-16 10:45:00,149.37,149.51,149.36,149.45,5292.0,149.37,149.51,149.36,149.45,5292.0
2025-06-16 10:50:00,149.47,149.5,149.32,149.44,10680.0,149.47,149.5,149.32,149.44,10680.0
2025-06-16 10:55:00,149.42,149.5,149.23,149.33,5786.0,149.42,149.5,149.23,149.33,5786.0
2025-06-16 11:00:00,149.3,149.64,149.3,149.56,27391.0,149.3,149.64,149.3,149.56,27391.0
2025-06-16 11:05:00,149.5,149.51,149.16,149.43,9552.0,149.5,149.51,149.16,149.43,9552.0
2025-06-16 11:10:00,149.51,149.6,149.38,149.49,13340.0,149.51,149.6,149.38,149.49,13340.0
2025-06-16 11:15:00,149.47,149.68,149.43,149.57,9297.0,149.47,149.68,149.43,149.57,9297.0
2025-06-16 11:20:00,149.55,149.67,149.54,149.6,5957.0,149.55,149.67,149.54,149.6,5957.0
2025-06-16 11:25:00,149.59,149.59,149.44,149.45,11773.0,149.59,149.59,149.44,149.45,11773.0
2025-06-16 11:30:00,149.44,149.45,149.35,149.37,4116.0,149.44,149.45,149.35,149.37,4116.0
2025-06-16 11:35:00,149.38,149.53,149.36,149.44,3228.0,149.38,149.53,149.36,149.44,3228.0
2025-06-16 11:40:00,149.46,149.72,149.46,149.69,5712.0,149.46,149.72,149.46,149.69,5712.0
2025-06-16 11:45:00,149.69,149.73,149.65,149.65,2200.0,149.69,149.73,149.65,149.65,2200.0
2025-06-16 11:50:00,149.64,149.64,149.51,149.56,4039.0,149.64,149.64,149.51,149.56,4039.0
2025-06-16 11:55:00,149.5,149.54,149.46,149.49,4814.0,149.5,149.54,149.46,149.49,4814.0
2025-06-16 12:00:00,149.53,149.55,149.45,149.46,4148.0,149.53,149.55,149.45,149.46,4148.0
2025-06-16 12:05:00,149.45,149.45,149.4,149.43,2323.0,149.45,149.45,149.4,149.43,2323.0
2025-06-16 12:10:00,149.43,149.5,149.42,149.44,3854.0,149.43,149.5,149.42,149.44,3854.0
2025-06-16 12:15:00,149.43,149.48,149.41,149.47,4728.0,149.43,149.48,149.41,149.47,4728.0
2025-06-16 12:20:00,149.47,149.56,149.39,149.51,5972.0,149.47,149.56,149.39,149.51,5972.0
2025-06-16 12:25:00,149.49,149.57,149.45,149.53,5995.0,149.49,149.57,149.45,149.53,5995.0
2025-06-16 12:30:00,149.55,149.67,149.53,149.66,11868.0,149.55,149.67,149.53,149.66,11868.0
2025-06-16 12:35:00,149.67,149.74,149.66,149.67,2761.0,149.67,149.74,149.66,149.67,2761.0
2025-06-16 12:40:00,149.68,149.84,149.65,149.78,9278.0,149.68,149.84,149.65,149.78,9278.0
2025-06-16 12:45:00,149.84,149.98,149.76,149.96,4829.0,149.84,149.98,149.76,149.96,4829.0
2025-06-16 12:50:00,149.96,150.03,149.95,150.03,4929.0,149.96,150.03,149.95,150.03,4929.0
2025-06-16 12:55:00,150.02,150.02,149.95,149.96,2783.0,150.02,150.02,149.95,149.96,2783.0
2025-06-16 13:00:00,150.02,150.07,149.79,149.83,6626.0,150.02,150.07,149.79,149.83,6626.0
2025-06-16 13:05:00,149.78,149.88,149.76,149.86,4581.0,149.78,149.88,149.76,149.86,4581.0
2025-06-16 13:10:00,149.85,149.86,149.81,149.82,4379.0,149.85,149.86,149.81,149.82,4379.0
2025-06-16 13:15:00,149.84,149.86,149.75,149.81,4430.0,149.84,149.86,149.75,149.81,4430.0
2025-06-16 13:20:00,149.79,149.79,149.63,149.65,7423.0,149.79,149.79,149.63,149.65,7423.0
2025-06-16 13:25:00,149.7,149.75,149.59,149.69,9288.0,149.7,149.75,149.59,149.69,9288.0
2025-06-16 13:30:00,149.74,149.82,149.68,149.72,6029.0,149.74,149.82,149.68,149.72,6029.0
2025-06-16 13:35:00,149.69,149.74,149.68,149.72,4686.0,149.69,149.74,149.68,149.72,4686.0
2025-06-16 13:40:00,149.69,149.72,149.64,149.7,3117.0,149.69,149.72,149.64,149.7,3117.0
2025-06-16 13:45:00,149.68,149.7,149.63,149.66,2282.0,149.68,149.7,149.63,149.66,2282.0
2025-06-16 13:50:00,149.65,149.72,149.59,149.7,4584.0,149.65,149.72,149.59,149.7,4584.0
2025-06-16 13:55:00,149.67,149.77,149.66,149.77,2828.0,149.67,149.77,149.66,149.77,2828.0
2025-06-16 14:00:00,149.77,149.95,149.77,149.93,3913.0,149.77,149.95,149.77,149.93,3913.0
2025-06-16 14:05:00,149.95,149.99,149.89,149.97,4157.0,149.95,149.99,149.89,149.97,4157.0
2025-06-16 14:10:00,149.99,149.99,149.92,149.92,4713.0,149.99,149.99,149.92,149.92,4713.0
2025-06-16 14:15:00,149.92,150.02,149.92,149.97,3764.0,149.92,150.02,149.92,149.97,3764.0
2025-06-16 14:20:00,149.97,150.1,149.97,150.1,4802.0,149.97,150.1,149.97,150.1,4802.0
2025-06-16 14:25:00,150.09,150.19,150.09,150.18,4340.0,150.09,150.19,150.09,150.18,4340.0
2025-06-16 14:30:00,150.18,150.19,150.11,150.12,3900.0,150.18,150.19,150.11,150.12,3900.0
2025-06-16 14:35:00,150.12,150.13,150.03,150.06,4837.0,150.12,150.13,150.03,150.06,4837.0
2025-06-16 14:40:00,150.06,150.34,150.03,150.29,13586.0,150.06,150.34,150.03,150.29,13586.0
2025-06-16 14:45:00,150.28,150.29,150.17,150.17,2567.0,150.28,150.29,150.17,150.17,2567.0
2025-06-16 14:50:00,150.19,150.3,150.18,150.28,4895.0,150.19,150.3,150.18,150.28,4895.0
2025-06-16 14:55:00,150.32,150.49,150.31,150.38,7368.0,150.32,150.49,150.31,150.38,7368.0
2025-06-16 15:00:00,150.4,150.4,150.26,150.27,4472.0,150.4,150.4,150.26,150.27,4472.0
2025-06-16 15:05:00,150.28,150.47,150.28,150.43,8417.0,150.28,150.47,150.28,150.43,8417.0
2025-06-16 15:10:00,150.44,150.51,150.42,150.47,4278.0,150.44,150.51,150.42,150.47,4278.0
2025-06-16 15:15:00,150.47,150.52,150.43,150.45,6390.0,150.47,150.52,150.43,150.45,6390.0
2025-06-16 15:20:00,150.45,150.6,150.41,150.49,13054.0,150.45,150.6,150.41,150.49,13054.0
2025-06-16 15:25:00,150.43,150.51,150.33,150.34,12863.0,150.43,150.51,150.33,150.34,12863.0
2025-06-16 15:30:00,150.37,150.57,150.34,150.5,11617.0,150.37,150.57,150.34,150.5,11617.0
2025-06-16 15:35:00,150.5,150.61,150.47,150.5,13702.0,150.5,150.61,150.47,150.5,13702.0
2025-06-16 15:40:00,150.55,150.74,150.55,150.69,16768.0,150.55,150.74,150.55,150.69,16768.0
2025-06-16 15:45:00,150.71,150.75,150.49,150.5,15199.0,150.71,150.75,150.49,150.5,15199.0
2025-06-16 15:50:00,150.49,150.94,150.27,150.94,55347.0,150.49,150.94,150.27,150.94,55347.0
2025-06-16 15:55:00,150.94,151.18,150.83,151.13,196490.0,150.94,151.18,150.83,151.13,196490.0
2025-06-17 09:30:00,151.04,151.07,150.05,150.08,23507.0,151.04,151.07,150.05,150.08,23507.0
2025-06-17 09:35:00,150.13,150.44,150.01,150.34,4631.0,150.13,150.44,150.01,150.34,4631.0
2025-06-17 09:40:00,150.35,150.65,150.23,150.63,3817.0,150.35,150.65,150.23,150.63,3817.0
2025-06-17 09:45:00,150.63,150.63,150.39,150.49,7377.0,150.63,150.63,150.39,150.49,7377.0
2025-06-17 09:50:00,150.56,150.57,150.2,150.25,7383.0,150.56,150.57,150.2,150.25,7383.0
2025-06-17 09:55:00,150.25,150.41,150.17,150.31,9649.0,150.25,150.41,150.17,150.31,9649.0
2025-06-17 10:00:00,150.38,150.41,149.66,149.69,6640.0,150.38,150.41,149.66,149.69,6640.0
2025-06-17 10:05:00,149.69,149.89,149.52,149.65,7835.0,149.69,149.89,149.52,149.65,7835.0
2025-06-17 10:10:00,149.63,149.95,149.59,149.93,2538.0,149.63,149.95,149.59,149.93,2538.0
2025-06-17 10:15:00,149.93,150.05,149.85,149.98,5022.0,149.93,150.05,149.85,149.98,5022.0
2025-06-17 10:20:00,150.05,150.22,150.01,150.2,9410.0,150.05,150.22,150.01,150.2,9410.0
2025-06-17 10:25:00,150.21,150.27,150.11,150.14,5140.0,150.21,150.27,150.11,150.14,5140.0
2025-06-17 10:30:00,150.14,150.35,150.1,150.24,5325.0,150.14,150.35,150.1,150.24,5325.0
2025-06-17 10:35:00,150.17,150.21,150.04,150.18,3209.0,150.17,150.21,150.04,150.18,3209.0
2025-06-17 10:40:00,150.18,150.24,150.05,150.05,3247.0,150.18,150.24,150.05,150.05,3247.0
2025-06-17 10:45:00,150.03,150.39,150.03,150.28,6535.0,150.03,150.39,150.03,150.28,6535.0
2025-06-17 10:50:00,150.33,150.4,150.28,150.38,5574.0,150.33,150.4,150.28,150.38,5574.0
2025-06-17 10:55:00,150.38,150.42,150.28,150.32,6604.0,150.38,150.42,150.28,150.32,6604.0
2025-06-17 11:00:00,150.33,150.33,150.05,150.15,4951.0,150.33,150.33,150.05,150.15,4951.0
2025-06-17 11:05:00,150.18,150.54,150.18,150.54,4160.0,150.18,150.54,150.18,150.54,4160.0
2025-06-17 11:10:00,150.54,150.66,150.49,150.65,3693.0,150.54,150.66,150.49,150.65,3693.0
2025-06-17 11:15:00,150.67,150.71,150.53,150.69,4819.0,150.67,150.71,150.53,150.69,4819.0
2025-06-17 11:20:00,150.69,150.71,150.53,150.57,5355.0,150.69,150.71,150.53,150.57,5355.0
2025-06-17 11:25:00,150.59,150.6,150.49,150.56,6368.0,150.59,150.6,150.49,150.56,6368.0
2025-06-17 11:30:00,150.53,150.63,150.51,150.53,5114.0,150.53,150.63,150.51,150.53,5114.0
2025-06-17 11:35:00,150.58,150.74,150.54,150.64,10024.0,150.58,150.74,150.54,150.64,10024.0
2025-06-17 11:40:00,150.64,150.66,150.53,150.53,4957.0,150.64,150.66,150.53,150.53,4957.0
2025-06-17 11:45:00,150.61,150.78,150.61,150.71,4017.0,150.61,150.78,150.61,150.71,4017.0
2025-06-17 11:50:00,150.74,150.8,150.73,150.77,2244.0,150.74,150.8,150.73,150.77,2244.0
2025-06-17 11:55:00,150.77,150.77,150.57,150.57,5819.0,150.77,150.77,150.57,150.57,5819.0
2025-06-17 12:00:00,150.54,150.78,150.51,150.74,6049.0,150.54,150.78,150.51,150.74,6049.0
2025-06-17 12:05:00,150.72,150.72,150.55,150.62,12874.0,150.72,150.72,150.55,150.62,12874.0
2025-06-17 12:10:00,150.57,150.79,150.57,150.72,2840.0,150.57,150.79,150.57,150.72,2840.0
2025-06-17 12:15:00,150.7,150.85,150.7,150.85,4668.0,150.7,150.85,150.7,150.85,4668.0
2025-06-17 12:20:00,150.89,150.94,150.82,150.84,4491.0,150.89,150.94,150.82,150.84,4491.0
2025-06-17 12:25:00,150.84,150.86,150.67,150.68,6400.0,150.84,150.86,150.67,150.68,6400.0
2025-06-17 12:30:00,150.67,150.75,150.63,150.72,2906.0,150.67,150.75,150.63,150.72,2906.0
2025-06-17 12:35:00,150.74,150.8,150.73,150.8,1101.0,150.74,150.8,150.73,150.8,1101.0
2025-06-17 12:40:00,150.73,150.76,150.51,150.53,4279.0,150.73,150.76,150.51,150.53,4279.0
2025-06-17 12:45:00,150.53,150.68,150.52,150.56,2673.0,150.53,150.68,150.52,150.56,2673.0
2025-06-17 12:50:00,150.56,150.63,150.54,150.56,2099.0,150.56,150.63,150.54,150.56,2099.0
2025-06-17 12:55:00,150.56,150.56,150.41,150.44,3052.0,150.56,150.56,150.41,150.44,3052.0
2025-06-17 13:00:00,150.41,150.55,150.32,150.55,9521.0,150.41,150.55,150.32,150.55,9521.0
2025-06-17 13:05:00,150.49,150.55,150.47,150.51,2720.0,150.49,150.55,150.47,150.51,2720.0
2025-06-17 13:10:00,150.56,150.61,150.48,150.57,9256.0,150.56,150.61,150.48,150.57,9256.0
2025-06-17 13:15:00,150.5,150.53,150.48,150.52,2223.0,150.5,150.53,150.48,150.52,2223.0
2025-06-17 13:20:00,150.49,150.49,150.38,150.42,2159.0,150.49,150.49,150.38,150.42,2159.0
2025-06-17 13:25:00,150.37,150.48,150.36,150.43,5387.0,150.37,150.48,150.36,150.43,5387.0
2025-06-17 13:30:00,150.37,150.45,150.32,150.42,3611.0,150.37,150.45,150.32,150.42,3611.0
2025-06-17 13:35:00,150.44,150.48,150.35,150.35,3722.0,150.44,150.48,150.35,150.35,3722.0
2025-06-17 13:40:00,150.31,150.42,150.23,150.23,4407.0,150.31,150.42,150.23,150.23,4407.0
2025-06-17 13:45:00,150.19,150.19,150.02,150.03,2815.0,150.19,150.19,150.02,150.03,2815.0
2025-06-17 13:50:00,150.07,150.25,150.07,150.22,3373.0,150.07,150.25,150.07,150.22,3373.0
2025-06-17 13:55:00,150.27,150.37,150.25,150.28,2908.0,150.27,150.37,150.25,150.28,2908.0
2025-06-17 14:00:00,150.25,150.25,150.04,150.16,5425.0,150.25,150.25,150.04,150.16,5425.0
2025-06-17 14:05:00,150.2,150.28,150.18,150.27,4325.0,150.2,150.28,150.18,150.27,4325.0
2025-06-17 14:10:00,150.29,150.29,150.17,150.21,4468.0,150.29,150.29,150.17,150.21,4468.0
2025-06-17 14:15:00,150.19,150.21,150.12,150.14,3455.0,150.19,150.21,150.12,150.14,3455.0
2025-06-17 14:20:00,150.19,150.3,150.18,150.27,4374.0,150.19,150.3,150.18,150.27,4374.0
2025-06-17 14:25:00,150.25,150.29,150.17,150.27,4490.0,150.25,150.29,150.17,150.27,4490.0
2025-06-17 14:30:00,150.27,150.29,150.15,150.15,3942.0,150.27,150.29,150.15,150.15,3942.0
2025-06-17 14:35:00,150.21,150.22,149.89,149.9,5203.0,150.21,150.22,149.89,149.9,5203.0
2025-06-17 14:40:00,149.9,149.99,149.85,149.94,5460.0,149.9,149.99,149.85,149.94,5460.0
2025-06-17 14:45:00,149.93,150.0,149.87,149.95,4869.0,149.93,150.0,149.87,149.95,4869.0
2025-06-17 14:50:00,149.95,150.07,149.94,150.07,5814.0,149.95,150.07,149.94,150.07,5814.0
2025-06-17 14:55:00,150.08,150.19,150.08,150.17,4248.0,150.08,150.19,150.08,150.17,4248.0
2025-06-17 15:00:00,150.16,150.16,150.07,150.07,3527.0,150.16,150.16,150.07,150.07,3527.0
2025-06-17 15:05:00,150.03,150.14,149.99,150.14,4834.0,150.03,150.14,149.99,150.14,4834.0
2025-06-17 15:10:00,150.15,150.23,150.11,150.22,7898.0,150.15,150.23,150.11,150.22,7898.0
2025-06-17 15:15:00,150.22,150.32,150.19,150.2,6673.0,150.22,150.32,150.19,150.2,6673.0
2025-06-17 15:20:00,150.19,150.36,150.17,150.31,4783.0,150.19,150.36,150.17,150.31,4783.0
2025-06-17 15:25:00,150.31,150.33,150.28,150.33,6131.0,150.31,150.33,150.28,150.33,6131.0
2025-06-17 15:30:00,150.34,150.39,150.23,150.34,15932.0,150.34,150.39,150.23,150.34,15932.0
2025-06-17 15:35:00,150.33,150.46,150.33,150.41,7649.0,150.33,150.46,150.33,150.41,7649.0
2025-06-17 15:40:00,150.39,150.42,150.32,150.39,7915.0,150.39,150.42,150.32,150.39,7915.0
2025-06-17 15:45:00,150.39,150.47,150.32,150.34,8403.0,150.39,150.47,150.32,150.34,8403.0
2025-06-17 15:50:00,150.33,150.51,150.14,150.18,42517.0,150.33,150.51,150.14,150.18,42517.0
2025-06-17 15:55:00,150.24,150.46,150.21,150.33,94516.0,150.24,150.46,150.21,150.33,94516.0
2025-06-18 09:30:00,150.8,152.23,150.36,151.75,79783.0,150.8,152.23,150.36,151.75,79783.0
2025-06-18 09:35:00,151.84,151.99,151.29,151.51,9979.0,151.84,151.99,151.29,151.51,9979.0
2025-06-18 09:40:00,151.53,152.06,151.44,151.78,70435.0,151.53,152.06,151.44,151.78,70435.0
2025-06-18 09:45:00,151.78,151.93,151.37,151.9,26783.0,151.78,151.93,151.37,151.9,26783.0
2025-06-18 09:50:00,151.8,152.25,151.8,152.08,8785.0,151.8,152.25,151.8,152.08,8785.0
2025-06-18 09:55:00,152.05,152.49,152.05,152.34,9425.0,152.05,152.49,152.05,152.34,9425.0
2025-06-18 10:00:00,152.33,152.7,152.28,152.61,45042.0,152.33,152.7,152.28,152.61,45042.0
2025-06-18 10:05:00,152.55,152.56,152.12,152.12,6574.0,152.55,152.56,152.12,152.12,6574.0
2025-06-18 10:10:00,152.19,152.37,152.02,152.36,21214.0,152.19,152.37,152.02,152.36,21214.0
2025-06-18 10:15:00,152.28,152.52,152.21,152.26,16764.0,152.28,152.52,152.21,152.26,16764.0
2025-06-18 10:20:00,152.32,152.52,151.65,151.69,10649.0,152.32,152.52,151.65,151.69,10649.0
2025-06-18 10:25:00,151.74,151.94,151.69,151.73,10932.0,151.74,151.94,151.69,151.73,10932.0
2025-06-18 10:30:00,151.78,152.04,151.6,152.04,10361.0,151.78,152.04,151.6,152.04,10361.0
2025-06-18 10:35:00,152.02,152.24,151.98,152.24,9201.0,152.02,152.24,151.98,152.24,9201.0
2025-06-18 10:40:00,152.24,152.46,152.18,152.36,17100.0,152.24,152.46,152.18,152.36,17100.0
2025-06-18 10:45:00,152.44,152.68,152.4,152.65,9438.0,152.44,152.68,152.4,152.65,9438.0
2025-06-18 10:50:00,152.72,153.26,152.72,153.25,15819.0,152.72,153.26,152.72,153.25,15819.0
2025-06-18 10:55:00,153.2,153.43,152.89,152.96,25319.0,153.2,153.43,152.89,152.96,25319.0
2025-06-18 11:00:00,153.02,153.06,152.93,153.06,4817.0,153.02,153.06,152.93,153.06,4817.0
2025-06-18 11:05:00,153.06,153.08,152.78,152.81,38524.0,153.06,153.08,152.78,152.81,38524.0
2025-06-18 11:10:00,152.85,152.85,152.57,152.58,27472.0,152.85,152.85,152.57,152.58,27472.0
2025-06-18 11:15:00,152.59,152.76,152.5,152.59,10682.0,152.59,152.76,152.5,152.59,10682.0
2025-06-18 11:20:00,152.57,152.57,152.42,152.48,5010.0,152.57,152.57,152.42,152.48,5010.0
2025-06-18 11:25:00,152.48,152.48,151.39,151.48,44484.0,152.48,152.48,151.39,151.48,44484.0
2025-06-18 11:30:00,151.39,151.61,150.96,151.37,91089.0,151.39,151.61,150.96,151.37,91089.0
2025-06-18 11:35:00,151.4,151.64,151.09,151.46,44318.0,151.4,151.64,151.09,151.46,44318.0
2025-06-18 11:40:00,151.41,151.5,151.21,151.34,19914.0,151.41,151.5,151.21,151.34,19914.0
2025-06-18 11:45:00,151.46,151.46,150.94,151.12,21249.0,151.46,151.46,150.94,151.12,21249.0
2025-06-18 11:50:00,151.12,151.69,151.12,151.69,4634.0,151.12,151.69,151.12,151.69,4634.0
2025-06-18 11:55:00,151.69,151.74,151.43,151.58,83209.0,151.69,151.74,151.43,151.58,83209.0
2025-06-18 12:00:00,151.57,151.86,151.57,151.69,7806.0,151.57,151.86,151.57,151.69,7806.0
2025-06-18 12:05:00,151.71,151.98,151.61,151.95,7716.0,151.71,151.98,151.61,151.95,7716.0
2025-06-18 12:10:00,151.99,152.21,151.94,152.21,3571.0,151.99,152.21,151.94,152.21,3571.0
2025-06-18 12:15:00,152.21,152.22,152.06,152.06,7569.0,152.21,152.22,152.06,152.06,7569.0
2025-06-18 12:20:00,152.06,152.29,152.06,152.29,6154.0,152.06,152.29,152.06,152.29,6154.0
2025-06-18 12:25:00,152.29,152.34,152.19,152.25,5058.0,152.29,152.34,152.19,152.25,5058.0
2025-06-18 12:30:00,152.29,152.36,152.19,152.31,3069.0,152.29,152.36,152.19,152.31,3069.0
2025-06-18 12:35:00,152.3,152.3,152.19,152.28,2285.0,152.3,152.3,152.19,152.28,2285.0
2025-06-18 12:40:00,152.28,152.52,152.25,152.52,7468.0,152.28,152.52,152.25,152.52,7468.0
2025-06-18 12:45:00,152.49,152.57,152.43,152.44,3376.0,152.49,152.57,152.43,152.44,3376.0
2025-06-18 12:50:00,152.44,152.57,152.42,152.42,6153.0,152.44,152.57,152.42,152.42,6153.0
2025-06-18 12:55:00,152.45,152.45,152.32,152.32,3342.0,152.45,152.45,152.32,152.32,3342.0
2025-06-18 13:00:00,152.28,152.51,152.28,152.5,4233.0,152.28,152.51,152.28,152.5,4233.0
2025-06-18 13:05:00,152.44,152.51,152.4,152.47,4658.0,152.44,152.51,152.4,152.47,4658.0
2025-06-18 13:10:00,152.48,152.56,152.34,152.34,5604.0,152.48,152.56,152.34,152.34,5604.0
2025-06-18 13:15:00,152.39,152.39,152.31,152.34,4817.0,152.39,152.39,152.31,152.34,4817.0
2025-06-18 13:20:00,152.34,152.34,152.14,152.18,5047.0,152.34,152.34,152.14,152.18,5047.0
2025-06-18 13:25:00,152.19,152.27,152.06,152.25,11026.0,152.19,152.27,152.06,152.25,11026.0
2025-06-18 13:30:00,152.26,152.26,152.08,152.16,7827.0,152.26,152.26,152.08,152.16,7827.0
2025-06-18 13:35:00,152.14,152.21,152.04,152.05,5087.0,152.14,152.21,152.04,152.05,5087.0
2025-06-18 13:40:00,152.01,152.07,151.75,151.75,10069.0,152.01,152.07,151.75,151.75,10069.0
2025-06-18 13:45:00,151.78,152.15,151.73,151.87,64145.0,151.78,152.15,151.73,151.87,64145.0
2025-06-18 13:50:00,151.87,151.99,151.68,151.7,4668.0,151.87,151.99,151.68,151.7,4668.0
2025-06-18 13:55:00,151.67,151.86,151.67,151.71,5216.0,151.67,151.86,151.67,151.71,5216.0
2025-06-18 14:00:00,151.74,151.83,151.53,151.55,10099.0,151.74,151.83,151.53,151.55,10099.0
2025-06-18 14:05:00,151.58,152.0,151.57,151.86,7632.0,151.58,152.0,151.57,151.86,7632.0
2025-06-18 14:10:00,151.89,152.0,151.87,151.96,6699.0,151.89,152.0,151.87,151.96,6699.0
2025-06-18 14:15:00,151.96,151.98,151.85,151.97,6555.0,151.96,151.98,151.85,151.97,6555.0
2025-06-18 14:20:00,152.0,152.0,151.81,151.84,4738.0,152.0,152.0,151.81,151.84,4738.0
2025-06-18 14:25:00,151.84,151.89,151.74,151.86,9165.0,151.84,151.89,151.74,151.86,9165.0
2025-06-18 14:30:00,151.88,152.0,151.85,151.97,18366.0,151.88,152.0,151.85,151.97,18366.0
2025-06-18 14:35:00,151.99,151.99,151.8,151.83,9246.0,151.99,151.99,151.8,151.83,9246.0
2025-06-18 14:40:00,151.83,151.98,151.78,151.78,9000.0,151.83,151.98,151.78,151.78,9000.0
2025-06-18 14:45:00,151.75,151.75,151.46,151.52,8711.0,151.75,151.75,151.46,151.52,8711.0
2025-06-18 14:50:00,151.48,151.53,151.38,151.5,7706.0,151.48,151.53,151.38,151.5,7706.0
2025-06-18 14:55:00,151.5,151.5,151.2,151.27,4266.0,151.5,151.5,151.2,151.27,4266.0
2025-06-18 15:00:00,151.22,151.41,151.07,151.41,42964.0,151.22,151.41,151.07,151.41,42964.0
2025-06-18 15:05:00,151.39,151.42,151.27,151.27,7346.0,151.39,151.42,151.27,151.27,7346.0
2025-06-18 15:10:00,151.23,151.46,151.16,151.45,9238.0,151.23,151.46,151.16,151.45,9238.0
2025-06-18 15:15:00,151.43,151.43,151.27,151.43,9039.0,151.43,151.43,151.27,151.43,9039.0
2025-06-18 15:20:00,151.43,151.62,151.42,151.42,8457.0,151.43,151.62,151.42,151.42,8457.0
2025-06-18 15:25:00,151.42,151.43,150.98,150.99,9894.0,151.42,151.43,150.98,150.99,9894.0
2025-06-18 15:30:00,150.96,151.29,150.89,151.25,10212.0,150.96,151.29,150.89,151.25,10212.0
2025-06-18 15:35:00,151.25,151.44,151.25,151.36,30464.0,151.25,151.44,151.25,151.36,30464.0
2025-06-18 15:40:00,151.37,151.39,151.29,151.37,14845.0,151.37,151.39,151.29,151.37,14845.0
2025-06-18 15:45:00,151.38,151.39,150.88,150.88,28991.0,151.38,151.39,150.88,150.88,28991.0
2025-06-18 15:50:00,150.9,151.0,150.86,150.96,81283.0,150.9,151.0,150.86,150.96,81283.0
2025-06-18 15:55:00,150.97,151.0,150.9,151.0,138088.0,150.97,151.0,150.9,151.0,138088.0
2025-06-20 09:30:00,151.8,152.63,151.5,152.27,853679.0,151.8,152.63,151.5,152.27,853679.0
2025-06-20 09:35:00,152.25,152.48,151.91,152.27,15988.0,152.25,152.48,151.91,152.27,15988.0
2025-06-20 09:40:00,152.24,152.54,152.22,152.38,6480.0,152.24,152.54,152.22,152.38,6480.0
2025-06-20 09:45:00,152.43,152.43,151.56,151.56,4750.0,152.43,152.43,151.56,151.56,4750.0
2025-06-20 09:50:00,151.42,151.59,151.22,151.53,6748.0,151.42,151.59,151.22,151.53,6748.0
2025-06-20 09:55:00,151.59,151.96,151.5,151.82,9212.0,151.59,151.96,151.5,151.82,9212.0
2025-06-20 10:00:00,151.75,151.75,151.27,151.44,5165.0,151.75,151.75,151.27,151.44,5165.0
2025-06-20 10:05:00,151.5,151.5,151.19,151.47,9909.0,151.5,151.5,151.19,151.47,9909.0
2025-06-20 10:10:00,151.47,151.53,151.28,151.28,6519.0,151.47,151.53,151.28,151.28,6519.0
2025-06-20 10:15:00,151.3,151.4,151.12,151.24,4404.0,151.3,151.4,151.12,151.24,4404.0
2025-06-20 10:20:00,151.24,151.34,150.72,150.72,9416.0,151.24,151.34,150.72,150.72,9416.0
2025-06-20 10:25:00,150.81,150.81,150.53,150.62,7794.0,150.81,150.81,150.53,150.62,7794.0
2025-06-20 10:30:00,150.62,150.97,150.61,150.72,11686.0,150.62,150.97,150.61,150.72,11686.0
2025-06-20 10:35:00,150.73,150.81,150.65,150.72,5797.0,150.73,150.81,150.65,150.72,5797.0
2025-06-20 10:40:00,150.72,150.72,150.33,150.67,8639.0,150.72,150.72,150.33,150.67,8639.0
2025-06-20 10:45:00,150.65,150.8,150.51,150.52,6937.0,150.65,150.8,150.51,150.52,6937.0
2025-06-20 10:50:00,150.54,150.54,150.3,150.32,8523.0,150.54,150.54,150.3,150.32,8523.0
2025-06-20 10:55:00,150.32,150.55,150.32,150.36,7103.0,150.32,150.55,150.32,150.36,7103.0
2025-06-20 11:00:00,150.38,150.38,150.06,150.14,10864.0,150.38,150.38,150.06,150.14,10864.0
2025-06-20 11:05:00,150.15,150.39,150.15,150.32,7913.0,150.15,150.39,150.15,150.32,7913.0
2025-06-20 11:10:00,150.3,150.37,150.16,150.2,3634.0,150.3,150.37,150.16,150.2,3634.0
2025-06-20 11:15:00,150.19,150.45,150.19,150.38,6459.0,150.19,150.45,150.19,150.38,6459.0
2025-06-20 11:20:00,150.42,150.45,150.3,150.34,4345.0,150.42,150.45,150.3,150.34,4345.0
2025-06-20 11:25:00,150.34,150.42,150.28,150.33,5773.0,150.34,150.42,150.28,150.33,5773.0
2025-06-20 11:30:00,150.34,150.49,150.33,150.4,7813.0,150.34,150.49,150.33,150.4,7813.0
2025-06-20 11:35:00,150.4,150.46,150.28,150.39,7737.0,150.4,150.46,150.28,150.39,7737.0
2025-06-20 11:40:00,150.39,150.63,150.39,150.59,7685.0,150.39,150.63,150.39,150.59,7685.0
2025-06-20 11:45:00,150.55,150.59,150.23,150.39,5636.0,150.55,150.59,150.23,150.39,5636.0
2025-06-20 11:50:00,150.39,150.45,150.2,150.2,7709.0,150.39,150.45,150.2,150.2,7709.0
2025-06-20 11:55:00,150.25,150.36,150.15,150.31,4724.0,150.25,150.36,150.15,150.31,4724.0
2025-06-20 12:00:00,150.31,150.5,150.27,150.5,5328.0,150.31,150.5,150.27,150.5,5328.0
2025-06-20 12:05:00,150.47,150.69,150.47,150.68,4600.0,150.47,150.69,150.47,150.68,4600.0
2025-06-20 12:10:00,150.72,150.82,150.64,150.7,4232.0,150.72,150.82,150.64,150.7,4232.0
2025-06-20 12:15:00,150.68,150.68,150.43,150.59,5471.0,150.68,150.68,150.43,150.59,5471.0
2025-06-20 12:20:00,150.6,150.62,150.41,150.62,5130.0,150.6,150.62,150.41,150.62,5130.0
2025-06-20 12:25:00,150.62,150.73,150.55,150.7,4325.0,150.62,150.73,150.55,150.7,4325.0
2025-06-20 12:30:00,150.74,150.79,150.64,150.7,4254.0,150.74,150.79,150.64,150.7,4254.0
2025-06-20 12:35:00,150.69,150.85,150.67,150.85,2444.0,150.69,150.85,150.67,150.85,2444.0
2025-06-20 12:40:00,150.84,150.89,150.74,150.87,5354.0,150.84,150.89,150.74,150.87,5354.0
2025-06-20 12:45:00,150.88,150.93,150.76,150.77,4000.0,150.88,150.93,150.76,150.77,4000.0
2025-06-20 12:50:00,150.78,150.86,150.74,150.85,4133.0,150.78,150.86,150.74,150.85,4133.0
2025-06-20 12:55:00,150.88,150.89,150.78,150.78,5360.0,150.88,150.89,150.78,150.78,5360.0
2025-06-20 13:00:00,150.85,150.95,150.73,150.73,2594.0,150.85,150.95,150.73,150.73,2594.0
2025-06-20 13:05:00,150.72,150.78,150.67,150.77,5238.0,150.72,150.78,150.67,150.77,5238.0
2025-06-20 13:10:00,150.77,150.81,150.72,150.72,2871.0,150.77,150.81,150.72,150.72,2871.0
2025-06-20 13:15:00,150.79,150.84,150.5,150.56,2700.0,150.79,150.84,150.5,150.56,2700.0
2025-06-20 13:20:00,150.52,150.56,150.35,150.37,3737.0,150.52,150.56,150.35,150.37,3737.0
2025-06-20 13:25:00,150.34,150.38,150.06,150.07,4587.0,150.34,150.38,150.06,150.07,4587.0
2025-06-20 13:30:00,150.07,150.09,149.98,150.09,4529.0,150.07,150.09,149.98,150.09,4529.0
2025-06-20 13:35:00,150.1,150.13,149.93,149.97,7353.0,150.1,150.13,149.93,149.97,7353.0
2025-06-20 13:40:00,150.0,150.17,149.91,149.97,6091.0,150.0,150.17,149.91,149.97,6091.0
2025-06-20 13:45:00,149.99,150.05,149.93,149.98,3196.0,149.99,150.05,149.93,149.98,3196.0
2025-06-20 13:50:00,150.0,150.1,150.0,150.06,4397.0,150.0,150.1,150.0,150.06,4397.0
2025-06-20 13:55:00,150.06,150.17,150.05,150.09,5153.0,150.06,150.17,150.05,150.09,5153.0
2025-06-20 14:00:00,150.14,150.18,150.09,150.16,2990.0,150.14,150.18,150.09,150.16,2990.0
2025-06-20 14:05:00,150.18,150.18,150.07,150.07,8788.0,150.18,150.18,150.07,150.07,8788.0
2025-06-20 14:10:00,150.09,150.15,150.09,150.12,3351.0,150.09,150.15,150.09,150.12,3351.0
2025-06-20 14:15:00,150.12,150.21,150.09,150.21,3518.0,150.12,150.21,150.09,150.21,3518.0
2025-06-20 14:20:00,150.22,150.28,150.18,150.28,2929.0,150.22,150.28,150.18,150.28,2929.0
2025-06-20 14:25:00,150.27,150.35,150.22,150.25,6603.0,150.27,150.35,150.22,150.25,6603.0
2025-06-20 14:30:00,150.25,150.29,150.23,150.26,4311.0,150.25,150.29,150.23,150.26,4311.0
2025-06-20 14:35:00,150.26,150.4,150.22,150.4,4106.0,150.26,150.4,150.22,150.4,4106.0
2025-06-20 14:40:00,150.39,150.4,150.29,150.33,6757.0,150.39,150.4,150.29,150.33,6757.0
2025-06-20 14:45:00,150.32,150.49,150.32,150.49,4981.0,150.32,150.49,150.32,150.49,4981.0
2025-06-20 14:50:00,150.48,150.5,150.35,150.44,10517.0,150.48,150.5,150.35,150.44,10517.0
2025-06-20 14:55:00,150.47,150.56,150.28,150.37,8020.0,150.47,150.56,150.28,150.37,8020.0
2025-06-20 15:00:00,150.34,150.49,150.33,150.45,7305.0,150.34,150.49,150.33,150.45,7305.0
2025-06-20 15:05:00,150.43,150.5,150.39,150.44,10340.0,150.43,150.5,150.39,150.44,10340.0
2025-06-20 15:10:00,150.45,150.49,150.39,150.43,11819.0,150.45,150.49,150.39,150.43,11819.0
2025-06-20 15:15:00,150.43,150.46,150.36,150.4,7485.0,150.43,150.46,150.36,150.4,7485.0
2025-06-20 15:20:00,150.39,150.46,150.38,150.41,8111.0,150.39,150.46,150.38,150.41,8111.0
2025-06-20 15:25:00,150.4,150.45,150.34,150.36,9846.0,150.4,150.45,150.34,150.36,9846.0
2025-06-20 15:30:00,150.37,150.46,150.3,150.34,11584.0,150.37,150.46,150.3,150.34,11584.0
2025-06-20 15:35:00,150.33,150.46,150.24,150.4,13402.0,150.33,150.46,150.24,150.4,13402.0
2025-06-20 15:40:00,150.4,150.4,150.27,150.31,12120.0,150.4,150.4,150.27,150.31,12120.0
2025-06-20 15:45:00,150.31,150.53,150.31,150.34,33346.0,150.31,150.53,150.31,150.34,33346.0
2025-06-20 15:50:00,150.31,150.75,150.17,150.46,136524.0,150.31,150.75,150.17,150.46,136524.0
2025-06-20 15:55:00,150.5,150.68,150.39,150.62,194062.0,150.5,150.68,150.39,150.62,194062.0